diff --git a/daily/us/nyse stocks/1/a.us.txt b/daily/us/nyse stocks/1/a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f2d43fa8a1ac959e1e39ce1f231c59f51e0dd5f
--- /dev/null
+++ b/daily/us/nyse stocks/1/a.us.txt	
@@ -0,0 +1,6598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+A.US,D,19991118,000000,29.5594,32.4842,25.9889,28.5858,68866780.626131,0
+A.US,D,19991119,000000,27.8972,27.9371,25.8613,26.2311,16773577.957791,0
+A.US,D,19991122,000000,26.837,28.5858,26.0278,28.5858,7242575.5243932,0
+A.US,D,19991123,000000,27.6102,28.3377,25.9889,25.9889,6579458.4204133,0
+A.US,D,19991124,000000,26.0637,27.2445,25.9889,26.6745,5332647.6187614,0
+A.US,D,19991126,000000,26.5569,26.9585,26.4752,26.7622,1904229.000767,0
+A.US,D,19991129,000000,26.6356,27.5724,26.3506,27.363,4486512.2773595,0
+A.US,D,19991130,000000,27.2844,27.8972,26.5958,27.411,4745571.1057524,0
+A.US,D,19991201,000000,27.411,28.2221,27.2096,27.8972,3256172.003185,0
+A.US,D,19991202,000000,28.4204,29.2325,28.0596,28.6655,3380082.7929164,0
+A.US,D,19991203,000000,29.1957,29.6819,28.7851,28.9087,3348990.1941616,0
+A.US,D,19991206,000000,29.3969,30.1683,29.3571,29.7219,2478222.8191606,0
+A.US,D,19991207,000000,29.7219,29.8833,28.7851,29.3969,2439896.9564044,0
+A.US,D,19991208,000000,29.3969,29.6371,29.1109,29.3571,2078636.1618299,0
+A.US,D,19991209,000000,29.3969,29.8463,29.3969,29.7627,2234094.1380784,0
+A.US,D,19991210,000000,29.6819,29.8463,29.0731,29.0731,1832960.0760459,0
+A.US,D,19991213,000000,29.5594,30.0477,28.8329,29.5594,4426789.681107,0
+A.US,D,19991214,000000,29.4837,29.4837,27.3222,27.9371,2564267.3514232,0
+A.US,D,19991215,000000,27.2844,27.4886,26.6356,27.084,3212606.8408517,0
+A.US,D,19991216,000000,27.2844,30.6984,27.2844,30.6984,2845030.9893457,0
+A.US,D,19991217,000000,30.1294,30.6107,29.5205,29.8463,4082759.0672909,0
+A.US,D,19991220,000000,30.0477,30.4951,29.9629,30.4573,1317770.6468347,0
+A.US,D,19991221,000000,30.3317,30.3317,29.8833,30.2879,2487768.15867,0
+A.US,D,19991222,000000,30.2879,30.8967,30.0845,30.8967,2098330.9508552,0
+A.US,D,19991223,000000,30.8598,32.4842,30.82,32.3168,2377706.7413701,0
+A.US,D,19991227,000000,32.4452,34.5559,32.1962,34.3077,2234717.3146802,0
+A.US,D,19991228,000000,35.2445,39.953,35.0432,39.953,3919750.7194624,0
+A.US,D,19991229,000000,40.9286,51.363,40.8887,46.7721,11581470.210027,0
+A.US,D,19991230,000000,49.3739,51.9729,48.2369,51.4855,7345244.1203974,0
+A.US,D,19991231,000000,51.649,51.9359,49.5384,50.226,2126346.8032963,0
+A.US,D,20000103,000000,51.1617,51.2803,43.7725,46.7721,5146705.1677849,0
+A.US,D,20000104,000000,44.2559,44.7482,42.0636,43.2025,5246602.0829939,0
+A.US,D,20000105,000000,43.0401,43.2025,39.1797,40.525,6340559.0038584,0
+A.US,D,20000106,000000,40.0327,40.2818,37.7567,38.9753,2790542.6751454,0
+A.US,D,20000107,000000,38.3705,42.8379,38.3287,42.227,3104551.4300361,0
+A.US,D,20000110,000000,44.8279,45.2314,43.8921,44.788,2365545.2643397,0
+A.US,D,20000111,000000,44.788,44.788,43.1627,44.1761,2043532.5536115,0
+A.US,D,20000112,000000,44.1761,44.1761,41.6172,43.2823,1574367.8774756,0
+A.US,D,20000113,000000,44.4203,45.352,42.8767,43.9291,1248965.3268754,0
+A.US,D,20000114,000000,43.5225,45.071,43.5225,44.4203,1449991.4614268,0
+A.US,D,20000118,000000,44.5807,47.3491,44.2559,46.4492,2314139.7174829,0
+A.US,D,20000119,000000,46.7721,46.7721,45.352,45.4746,2890131.5143209,0
+A.US,D,20000120,000000,45.9639,46.0466,43.8513,44.2559,2210856.976422,0
+A.US,D,20000121,000000,44.9046,45.071,43.1627,44.6645,2112189.3548315,0
+A.US,D,20000124,000000,44.502,46.6535,44.1761,44.502,2307674.1348023,0
+A.US,D,20000125,000000,44.6645,45.2314,43.1627,43.9759,1270362.0603717,0
+A.US,D,20000126,000000,44.1363,44.9873,44.0995,44.3775,1125671.6927159,0
+A.US,D,20000127,000000,45.3949,45.7984,43.6909,44.4602,956349.29146101,0
+A.US,D,20000128,000000,45.1508,45.1508,43.8115,44.2141,1771853.6464057,0
+A.US,D,20000131,000000,43.8921,43.9291,42.0636,43.0013,1145527.0425403,0
+A.US,D,20000201,000000,43.0401,46.7721,43.0401,46.1274,1546193.4712454,0
+A.US,D,20000202,000000,46.6973,49.6958,46.49,49.6958,2141742.5769244,0
+A.US,D,20000203,000000,48.8478,50.51,47.9519,50.51,1959334.4705391,0
+A.US,D,20000204,000000,50.51,50.51,48.7223,49.5384,1261428.8589092,0
+A.US,D,20000207,000000,50.4701,51.9729,49.5384,51.649,1403043.4837564,0
+A.US,D,20000208,000000,52.4581,53.3979,50.8378,51.3221,1287907.3416984,0
+A.US,D,20000209,000000,50.4272,51.1198,49.1737,49.2135,1302371.8626915,0
+A.US,D,20000210,000000,50.0216,51.2006,48.9285,49.8234,1174618.6523356,0
+A.US,D,20000211,000000,49.6958,49.9001,48.5997,48.9723,827662.82146011,0
+A.US,D,20000214,000000,48.8897,49.9838,48.5997,49.659,922329.46863686,0
+A.US,D,20000215,000000,49.7367,53.922,49.7367,53.1935,2221473.0557605,0
+A.US,D,20000216,000000,51.9729,53.1935,51.5722,52.6215,1983813.971379,0
+A.US,D,20000217,000000,52.6215,63.0191,50.4272,63.0191,1040397.8522892,0
+A.US,D,20000218,000000,57.4975,62.2897,57.2065,60.9035,4470348.8224104,0
+A.US,D,20000222,000000,62.3664,63.2633,58.4711,59.4436,2453134.1907891,0
+A.US,D,20000223,000000,59.5204,65.2922,59.5204,64.3166,1860824.3992328,0
+A.US,D,20000224,000000,65.8631,74.9981,65.2922,69.3549,3255089.2212958,0
+A.US,D,20000225,000000,67.1666,74.0216,67.0859,70.2438,2255182.7955414,0
+A.US,D,20000228,000000,70.2438,70.9363,63.8292,65.613,1844663.9547987,0
+A.US,D,20000229,000000,65.902,69.4366,65.8183,67.4805,1054862.3732823,0
+A.US,D,20000301,000000,67.887,72.6085,67.7256,70.8905,1142756.3652501,0
+A.US,D,20000302,000000,71.4157,71.4575,66.5935,68.3972,1308382.8576096,0
+A.US,D,20000303,000000,68.176,72.6085,68.176,70.1641,1338704.7645284,0
+A.US,D,20000306,000000,73.4097,105.271,73.0898,103.268,6268832.4808596,0
+A.US,D,20000307,000000,101.345,104.633,85.1027,92.2486,8489997.4605869,0
+A.US,D,20000308,000000,94.8525,98.7419,90.9522,98.7419,4353514.7499015,0
+A.US,D,20000309,000000,95.5072,100.059,94.1989,99.4116,2768685.3328565,0
+A.US,D,20000310,000000,99.4116,100.637,90.9522,92.2486,2729895.8507928,0
+A.US,D,20000313,000000,84.4969,90.2666,84.1311,85.2721,2892138.5243102,0
+A.US,D,20000314,000000,86.4062,88.3563,77.2263,78.8556,3878961.2519443,0
+A.US,D,20000315,000000,83.2362,83.2362,73.5752,74.2218,3354065.9224246,0
+A.US,D,20000316,000000,75.3649,79.9109,72.76,76.7002,3049449.974284,0
+A.US,D,20000317,000000,77.5084,82.5058,76.74,78.6892,1721824.9084017,0
+A.US,D,20000320,000000,78.2398,78.9383,73.4097,73.904,1564204.3788896,0
+A.US,D,20000321,000000,71.9558,74.7091,68.7032,74.7091,2783768.0129264,0
+A.US,D,20000322,000000,73.7774,78.5686,70.8507,77.594,2166831.205296,0
+A.US,D,20000323,000000,77.4754,80.3992,76.0086,77.7594,2149132.3877051,0
+A.US,D,20000324,000000,77.1476,78.6095,75.5243,77.9618,1354863.2019525,0
+A.US,D,20000327,000000,76.7869,77.6339,73.5352,74.2218,932339.43095864,0
+A.US,D,20000328,000000,74.0614,79.2153,73.7356,77.3898,1533266.3199041,0
+A.US,D,20000329,000000,77.306,78.6095,71.4575,72.76,1376726.5652713,0
+A.US,D,20000330,000000,70.2926,73.0898,64.3923,68.2149,2239794.0464482,0
+A.US,D,20000331,000000,68.8626,68.8626,58.4711,67.5622,4110158.7676652,0
+A.US,D,20000403,000000,66.9185,67.0859,59.603,63.6658,2236096.1305429,0
+A.US,D,20000404,000000,63.6658,66.5129,53.2693,60.7451,3875574.4225873,0
+A.US,D,20000405,000000,60.2558,64.8866,58.5478,62.9803,2322296.2060796,0
+A.US,D,20000406,000000,63.912,68.2149,63.056,68.2149,1514026.1186414,0
+A.US,D,20000407,000000,69.8432,81.2044,69.5552,79.2572,3275874.8202504,0
+A.US,D,20000410,000000,79.2572,79.2572,68.455,69.598,3254790.1768074,0
+A.US,D,20000411,000000,65.613,68.1352,64.6813,65.5722,2087707.8469816,0
+A.US,D,20000412,000000,63.6658,64.477,53.922,55.8672,4791284.7722793,0
+A.US,D,20000413,000000,57.1697,63.0191,56.5219,58.4711,4114159.7420789,0
+A.US,D,20000414,000000,57.0062,58.1033,52.6215,53.7197,3151964.030519,0
+A.US,D,20000417,000000,52.0117,53.6749,47.4627,51.649,3036209.7293843,0
+A.US,D,20000418,000000,50.6714,57.1697,48.8029,56.5219,4138022.0873472,0
+A.US,D,20000419,000000,56.5219,58.4312,54.5728,56.6833,2668939.9469019,0
+A.US,D,20000420,000000,57.0909,59.603,56.7661,58.4312,1599915.1076298,0
+A.US,D,20000424,000000,56.5986,60.0126,55.2594,59.5204,1870216.2024779,0
+A.US,D,20000425,000000,61.4715,62.0834,58.4711,58.4711,1236803.8498451,0
+A.US,D,20000426,000000,61.7955,61.8423,59.5204,59.6898,1075177.3283944,0
+A.US,D,20000427,000000,57.8971,60.5817,57.8193,58.9554,2511781.0296872,0
+A.US,D,20000428,000000,58.4711,58.5089,56.481,57.5742,1959182.9412849,0
+A.US,D,20000501,000000,57.5742,62.5299,57.5742,61.9639,2087249.2451991,0
+A.US,D,20000502,000000,63.8292,67.6389,63.3011,65.4675,4689850.4874186,0
+A.US,D,20000503,000000,63.34,63.6658,58.2239,59.4436,2562577.4490122,0
+A.US,D,20000504,000000,59.4436,59.4436,57.3321,58.6315,1308382.8576096,0
+A.US,D,20000505,000000,58.5926,60.7052,58.2239,59.4058,1391040.5605151,0
+A.US,D,20000508,000000,59.6898,59.6898,54.9354,55.058,1187239.7346536,0
+A.US,D,20000509,000000,55.5433,56.196,51.0361,52.0964,1892222.0635059,0
+A.US,D,20000510,000000,51.3221,51.7705,49.2135,50.0216,1763235.5455115,0
+A.US,D,20000511,000000,50.3496,51.5722,49.3739,49.7367,1851896.2152953,0
+A.US,D,20000512,000000,54.5728,63.6658,53.4357,58.8338,14936764.422566,0
+A.US,D,20000515,000000,58.4711,59.1188,55.3002,57.2911,4891798.84306,0
+A.US,D,20000516,000000,58.5478,62.9803,57.1697,57.4975,6353948.7710022,0
+A.US,D,20000517,000000,54.0824,54.4073,49.9001,50.6714,13708893.774183,0
+A.US,D,20000518,000000,50.6714,51.2803,46.1274,46.1274,6775254.2869325,0
+A.US,D,20000519,000000,47.2215,48.5259,42.9575,43.2823,5792736.5957256,0
+A.US,D,20000522,000000,43.5225,44.1761,38.9365,40.525,8610985.0402687,0
+A.US,D,20000523,000000,40.24,41.094,36.7462,37.6819,5741635.1108822,0
+A.US,D,20000524,000000,37.5175,38.9365,35.084,38.3287,8761370.2987692,0
+A.US,D,20000525,000000,38.4941,44.6645,37.8434,44.6645,8453975.6452983,0
+A.US,D,20000526,000000,43.5225,44.502,41.7776,42.227,5457176.5675694,0
+A.US,D,20000530,000000,43.0013,49.659,42.9176,48.9723,5878315.5016706,0
+A.US,D,20000531,000000,48.0755,50.798,47.2613,47.8283,4853778.0458222,0
+A.US,D,20000601,000000,48.3615,49.5762,47.2613,47.4218,4347205.7140001,0
+A.US,D,20000602,000000,47.7507,53.2693,47.7507,53.1099,18812953.993714,0
+A.US,D,20000605,000000,52.6215,54.4073,49.6958,51.3221,11718619.237648,0
+A.US,D,20000606,000000,48.8478,49.0471,44.8658,46.1274,13411656.598268,0
+A.US,D,20000607,000000,45.4746,46.9385,42.5539,43.5225,12576606.976543,0
+A.US,D,20000608,000000,43.5225,45.352,43.4059,44.9046,10538462.241247,0
+A.US,D,20000609,000000,45.3142,47.3012,45.3142,46.0466,10206900.17699,0
+A.US,D,20000612,000000,47.1826,47.1826,42.3924,42.8767,6248358.9719585,0
+A.US,D,20000613,000000,41.9041,46.6156,41.9041,44.8658,8498307.4854476,0
+A.US,D,20000614,000000,45.9639,46.4492,43.5225,44.0157,6177863.7495883,0
+A.US,D,20000615,000000,44.1363,44.1363,42.1014,42.8379,7484695.1884761,0
+A.US,D,20000616,000000,43.0013,43.2415,40.2818,40.6834,7143289.7437259,0
+A.US,D,20000620,000000,44.788,49.2962,44.4203,47.8283,12902319.610186,0
+A.US,D,20000621,000000,47.6719,51.9359,47.6271,50.9972,9884887.4662615,0
+A.US,D,20000622,000000,51.8084,51.8473,48.3217,49.2135,7414202.9766208,0
+A.US,D,20000623,000000,48.0347,50.3496,47.9967,48.8029,4370603.4364557,0
+A.US,D,20000626,000000,48.7223,49.5762,48.1133,48.8029,4210830.3887301,0
+A.US,D,20000627,000000,48.6445,49.9001,48.1523,49.0112,4525454.2921825,0
+A.US,D,20000628,000000,51.1617,52.0964,50.51,51.649,10895105.909341,0
+A.US,D,20000629,000000,51.8951,51.9359,48.7223,49.2962,9535932.6534366,0
+A.US,D,20000630,000000,49.8234,51.649,47.8553,47.9131,9116944.230539,0
+A.US,D,20000703,000000,48.0755,48.1951,46.6156,47.8752,3518615.6539249,0
+A.US,D,20000705,000000,46.8518,47.2215,45.2314,45.643,5945582.4484731,0
+A.US,D,20000706,000000,45.4746,45.7616,44.3775,44.9046,4625970.3699732,0
+A.US,D,20000707,000000,45.4746,45.7616,43.3699,43.8513,6597774.3935759,0
+A.US,D,20000710,000000,44.0157,45.643,43.9291,44.502,5904639.4446907,0
+A.US,D,20000711,000000,44.1761,44.5409,42.9575,43.7317,4598722.198853,0
+A.US,D,20000712,000000,45.1109,45.8772,44.2141,44.8279,4175730.7945316,0
+A.US,D,20000713,000000,44.8279,47.1029,44.6645,46.1274,6430760.0538088,0
+A.US,D,20000714,000000,46.4492,50.8378,46.4492,50.0636,8371934.0944595,0
+A.US,D,20000717,000000,49.948,52.5807,49.5384,50.8378,6789259.202638,0
+A.US,D,20000718,000000,50.6714,50.6714,48.0755,49.7785,4031503.0426784,0
+A.US,D,20000719,000000,49.3739,49.4128,47.2613,48.1133,3896661.0730402,0
+A.US,D,20000720,000000,47.9967,49.5762,35.084,35.084,3910510.4454715,0
+A.US,D,20000721,000000,33.4567,33.4567,30.0477,31.2226,40124610.336521,0
+A.US,D,20000724,000000,32.4842,32.6047,31.0213,32.1572,15400547.301415,0
+A.US,D,20000725,000000,31.8732,32.1572,29.0731,29.0731,10058971.498716,0
+A.US,D,20000726,000000,29.8463,30.2879,27.8106,27.9371,12535815.502014,0
+A.US,D,20000727,000000,28.7482,29.1957,26.2311,26.4752,10844930.659608,0
+A.US,D,20000728,000000,27.124,27.2096,25.6651,26.801,10588790.02374,0
+A.US,D,20000731,000000,26.6745,27.411,26.0637,26.4752,8866964.1118329,0
+A.US,D,20000801,000000,26.4363,26.7622,25.6651,26.3108,6530351.9034994,0
+A.US,D,20000802,000000,26.0637,26.7622,25.6651,26.0637,7430825.0333524,0
+A.US,D,20000803,000000,25.4129,26.6356,25.0521,26.6356,9460351.6677534,0
+A.US,D,20000804,000000,26.3108,26.9196,25.7378,26.0278,5673135.8599464,0
+A.US,D,20000807,000000,26.3895,26.801,25.2973,25.8215,6122753.2622912,0
+A.US,D,20000808,000000,25.7827,25.7827,24.8121,25.2147,5633112.0667392,0
+A.US,D,20000809,000000,25.1747,25.9082,25.0123,25.5385,5153471.8019639,0
+A.US,D,20000810,000000,25.3741,25.8613,25.1349,25.3342,3439343.7768713,0
+A.US,D,20000811,000000,25.8215,26.5121,25.2973,26.3895,3777980.5513411,0
+A.US,D,20000814,000000,27.2844,28.3008,26.9585,28.26,6095507.0981811,0
+A.US,D,20000815,000000,28.4204,28.7482,27.6102,27.6102,4940903.352964,0
+A.US,D,20000816,000000,27.7706,28.26,27.0382,28.26,3458736.5108932,0
+A.US,D,20000817,000000,28.0148,30.6984,28.0148,30.2101,10495666.767245,0
+A.US,D,20000818,000000,37.5175,37.7567,35.7716,36.6266,19580743.693173,0
+A.US,D,20000821,000000,37.8434,39.3043,37.2315,39.3043,9442808.3934367,0
+A.US,D,20000822,000000,39.2265,39.3043,38.3705,39.3043,5473955.1710803,0
+A.US,D,20000823,000000,38.9007,39.3451,38.5299,39.3043,3593427.9547822,0
+A.US,D,20000824,000000,39.2265,39.4288,38.4093,38.8189,3337290.3294288,0
+A.US,D,20000825,000000,38.7821,39.0173,37.7188,38.0088,2691103.358214,0
+A.US,D,20000828,000000,37.8812,38.2519,37.1926,38.0825,4083681.288381,0
+A.US,D,20000829,000000,38.0825,41.5782,38.0088,40.9286,6616244.9065078,0
+A.US,D,20000830,000000,41.1308,41.5384,39.5513,39.8743,3809384.2366442,0
+A.US,D,20000831,000000,40.0327,40.3556,38.8189,39.6311,3831549.6549663,0
+A.US,D,20000901,000000,39.4288,40.7302,39.0561,40.2021,3455349.6815362,0
+A.US,D,20000905,000000,40.0785,40.6047,39.7915,40.1553,2251643.4334251,0
+A.US,D,20000906,000000,40.0785,40.525,38.8578,38.9753,2461295.6969106,0
+A.US,D,20000907,000000,38.9753,40.3556,38.4941,40.2021,2337536.4364336,0
+A.US,D,20000908,000000,39.3451,39.6669,38.4093,38.4941,2219477.0843261,0
+A.US,D,20000911,000000,38.3287,38.3287,36.3824,36.8688,3279871.780644,0
+A.US,D,20000912,000000,36.257,37.6012,35.7318,35.7318,3116253.3017788,0
+A.US,D,20000913,000000,36.8688,36.8688,34.7961,35.7318,3879269.3279777,0
+A.US,D,20000914,000000,36.1364,37.1926,36.0975,36.218,3929753.6572492,0
+A.US,D,20000915,000000,36.1782,38.2031,36.1364,37.0292,4154022.974487,0
+A.US,D,20000918,000000,37.111,37.4766,34.1055,35.084,5208733.8185151,0
+A.US,D,20000919,000000,34.7961,35.084,33.7826,35.0013,3521232.794951,0
+A.US,D,20000920,000000,34.7961,35.0013,33.6182,34.1055,2166985.7450652,0
+A.US,D,20000921,000000,34.1861,34.1861,30.535,31.1847,3225847.0857513,0
+A.US,D,20000922,000000,31.2226,32.4842,31.106,32.4842,3793380.3389892,0
+A.US,D,20000925,000000,32.6456,33.7407,31.3053,31.384,2629843.3923097,0
+A.US,D,20000926,000000,31.5096,32.0368,29.3123,29.3571,3358377.9833867,0
+A.US,D,20000927,000000,30.0059,30.3715,28.8329,29.8833,4312571.7461191,0
+A.US,D,20000928,000000,29.9221,31.4707,29.9221,31.1518,4651522.6176523,0
+A.US,D,20000929,000000,31.384,32.3168,31.0601,31.7946,4049049.3275101,0
+A.US,D,20001002,000000,31.9132,33.38,31.9132,32.8508,3312202.7045622,0
+A.US,D,20001003,000000,33.1309,36.0566,32.6814,34.5081,6117520.987249,0
+A.US,D,20001004,000000,34.3545,38.0825,34.1055,37.6012,6090118.2763597,0
+A.US,D,20001005,000000,37.6421,37.6421,35.4866,35.8115,4402928.3393438,0
+A.US,D,20001006,000000,36.257,36.3426,33.2574,33.9081,3073922.4505889,0
+A.US,D,20001009,000000,33.8603,33.8603,32.5598,32.9306,2380016.8098677,0
+A.US,D,20001010,000000,33.5365,34.3925,31.4308,32.1962,3402708.8200311,0
+A.US,D,20001011,000000,31.1847,31.384,29.1109,29.7627,6086429.3919993,0
+A.US,D,20001012,000000,30.4114,30.6107,28.1364,29.0731,4598722.198853,0
+A.US,D,20001013,000000,28.26,29.2714,27.8106,28.8329,5588316.6072823,0
+A.US,D,20001016,000000,29.1558,31.6322,28.9495,30.1683,4577320.4478317,0
+A.US,D,20001017,000000,30.2509,30.2879,27.685,28.1364,3174591.0611387,0
+A.US,D,20001018,000000,26.3506,27.5724,25.4987,26.5569,6207565.4904203,0
+A.US,D,20001019,000000,27.6102,29.1957,27.4886,28.4204,5064661.6099361,0
+A.US,D,20001020,000000,28.4204,30.9814,28.3805,30.2509,5123919.5833761,0
+A.US,D,20001023,000000,30.2509,33.7029,29.5594,33.1707,5543989.7846579,0
+A.US,D,20001024,000000,33.1707,33.2963,30.8598,31.2226,3981474.3046743,0
+A.US,D,20001025,000000,29.1558,29.4359,27.4508,27.685,5800891.0773122,0
+A.US,D,20001026,000000,27.685,28.9495,27.2844,28.5858,7023691.0149568,0
+A.US,D,20001027,000000,29.8095,30.6984,29.1957,29.7219,4984617.0340366,0
+A.US,D,20001030,000000,29.1109,29.8833,28.4204,29.5594,2994338.483482,0
+A.US,D,20001031,000000,29.6371,30.9376,29.6371,30.0845,4308419.2424512,0
+A.US,D,20001101,000000,29.8833,30.7353,29.5983,30.4114,3741502.14128,0
+A.US,D,20001102,000000,30.6107,31.6322,30.4573,31.2644,3779678.4817921,0
+A.US,D,20001103,000000,30.9376,30.9814,29.7627,30.4114,2616912.2269483,0
+A.US,D,20001106,000000,30.4951,30.4951,29.8095,30.1294,2604907.2966972,0
+A.US,D,20001107,000000,29.6371,30.0845,29.5983,29.8463,2412959.8718326,0
+A.US,D,20001108,000000,29.8463,30.6984,28.546,28.8329,2627534.3273169,0
+A.US,D,20001109,000000,28.9884,28.9884,26.9994,28.3008,4368291.360948,0
+A.US,D,20001110,000000,27.2844,27.7706,25.5385,25.6252,5461329.0712374,0
+A.US,D,20001113,000000,25.4577,26.4752,24.7263,25.5385,6581301.8590886,0
+A.US,D,20001114,000000,26.2311,27.978,26.1483,27.685,4352590.5218015,0
+A.US,D,20001115,000000,27.7706,28.6655,27.4508,28.1832,2653395.6545345,0
+A.US,D,20001116,000000,27.8972,28.3805,26.801,27.0382,3054219.6335236,0
+A.US,D,20001117,000000,28.5858,30.8598,28.4592,30.7801,8663166.2964862,0
+A.US,D,20001120,000000,30.4573,30.4951,28.4592,28.9884,4559472.1079966,0
+A.US,D,20001121,000000,31.5863,32.81,30.0845,31.5863,11121376.215538,0
+A.US,D,20001122,000000,31.5863,31.8344,29.5594,31.1847,4039194.9084625,0
+A.US,D,20001124,000000,31.7527,33.4567,31.6322,33.092,1923012.6072572,0
+A.US,D,20001127,000000,33.092,33.7407,32.4842,32.81,3298193.7748366,0
+A.US,D,20001128,000000,32.81,34.2699,32.7702,32.9306,3897889.3631537,0
+A.US,D,20001129,000000,33.5365,35.084,33.1707,35.0013,4828232.8226779,0
+A.US,D,20001130,000000,34.4313,34.5559,32.8867,33.9081,5464098.7450227,0
+A.US,D,20001201,000000,34.3925,35.5285,34.2699,34.4313,3995327.6911257,0
+A.US,D,20001204,000000,33.8225,34.4711,32.81,33.1309,3187671.7487442,0
+A.US,D,20001205,000000,34.2699,36.1782,34.1473,35.7716,6025320.9553491,0
+A.US,D,20001206,000000,35.8922,36.9904,33.7826,33.7826,4808220.9260743,0
+A.US,D,20001207,000000,34.1055,35.655,33.38,35.084,3369155.6270295,0
+A.US,D,20001208,000000,36.6266,38.9007,36.4622,38.6147,4855626.5020223,0
+A.US,D,20001211,000000,38.0825,38.5299,37.0292,37.5175,3502761.2785141,0
+A.US,D,20001212,000000,37.9271,38.1283,37.0292,37.1926,2349844.4251931,0
+A.US,D,20001213,000000,38.4093,38.5738,37.5554,37.8025,4509445.3770026,0
+A.US,D,20001214,000000,37.8434,38.7353,37.7188,38.4941,4675991.0799372,0
+A.US,D,20001215,000000,38.4941,38.7821,35.4059,36.9514,6662421.1888373,0
+A.US,D,20001218,000000,36.9514,37.8434,36.5808,37.0292,3747353.5789039,0
+A.US,D,20001219,000000,37.0292,38.9007,36.9066,37.071,3609895.4717446,0
+A.US,D,20001220,000000,35.4866,35.5285,32.8508,34.1055,5173484.7020726,0
+A.US,D,20001221,000000,34.1055,34.9764,32.4054,33.38,4430326.0327082,0
+A.US,D,20001222,000000,33.2106,36.218,33.1707,35.5285,2817325.219948,0
+A.US,D,20001226,000000,35.5673,35.8573,34.4313,34.7571,1738604.5154175,0
+A.US,D,20001227,000000,34.7961,36.3824,34.7961,36.3426,4127240.4296845,0
+A.US,D,20001228,000000,36.1364,36.6266,35.3282,35.9291,1941480.109674,0
+A.US,D,20001229,000000,35.9769,36.6634,34.8359,35.5673,2278424.9747228,0
+A.US,D,20010102,000000,35.0013,35.0013,31.8732,33.0522,2490226.7459068,0
+A.US,D,20010103,000000,31.9132,36.7044,30.8967,36.4622,4957679.9494648,0
+A.US,D,20010104,000000,36.9514,38.7821,35.9291,37.8434,4842851.8834402,0
+A.US,D,20010105,000000,37.1926,37.8434,34.7571,35.7716,3608200.5518086,0
+A.US,D,20010108,000000,35.2445,36.218,33.9829,34.5927,2503009.3925289,0
+A.US,D,20010109,000000,34.7571,35.6949,33.658,34.4313,2724198.9529381,0
+A.US,D,20010110,000000,34.1055,36.0975,34.0287,35.9291,2649081.5865624,0
+A.US,D,20010111,000000,36.3028,37.4766,34.8777,37.3949,3872491.6552436,0
+A.US,D,20010112,000000,37.3949,37.6819,36.1782,36.4622,2806860.6698636,0
+A.US,D,20010116,000000,36.542,37.8434,35.9291,37.8025,2863813.5923309,0
+A.US,D,20010117,000000,38.2908,41.0541,38.2908,40.24,9230232.9199017,0
+A.US,D,20010118,000000,40.24,44.1761,39.2265,43.8921,7683726.355098,0
+A.US,D,20010119,000000,43.8513,43.8513,41.942,42.5937,6810193.3203317,0
+A.US,D,20010122,000000,42.6326,42.6326,39.8743,40.7661,3107632.1903697,0
+A.US,D,20010123,000000,40.7302,41.5782,39.953,40.7661,3377929.2711978,0
+A.US,D,20010124,000000,40.9286,41.1756,37.6819,37.6819,5817823.2170872,0
+A.US,D,20010125,000000,36.83,37.2764,35.084,35.8922,4717246.1737729,0
+A.US,D,20010126,000000,35.2823,36.1782,34.2301,35.4866,4106771.9383082,0
+A.US,D,20010129,000000,36.0566,36.7044,35.084,35.3521,3359609.2840152,0
+A.US,D,20010130,000000,35.955,35.955,35.4059,35.5673,2630922.1601789,0
+A.US,D,20010131,000000,35.7318,36.218,34.6267,35.4408,2813783.8508218,0
+A.US,D,20010201,000000,34.6944,35.1149,33.9461,34.9505,3843247.5126891,0
+A.US,D,20010202,000000,34.9963,35.5604,33.7826,33.9141,3326207.6202677,0
+A.US,D,20010205,000000,34.8229,35.0432,31.1847,31.966,4072755.1259991,0
+A.US,D,20010206,000000,32.0926,34.1055,32.0926,33.111,3571106.9931858,0
+A.US,D,20010207,000000,32.7432,33.1966,31.933,32.5738,1953794.1194635,0
+A.US,D,20010208,000000,32.6456,35.5604,32.6456,35.2205,4546389.4133812,0
+A.US,D,20010209,000000,35.2265,35.5484,33.7955,34.1055,2690644.7564314,0
+A.US,D,20010212,000000,33.9759,34.4243,32.7084,33.2106,3318975.3597712,0
+A.US,D,20010213,000000,33.1309,33.5215,30.7652,30.7721,4833305.540426,0
+A.US,D,20010214,000000,31.3471,31.8344,31.0352,31.1847,4737105.5376174,0
+A.US,D,20010215,000000,32.2878,35.7318,32.216,34.9834,4354443.9955265,0
+A.US,D,20010216,000000,32.4842,32.81,31.6062,32.4842,5510891.1794188,0
+A.US,D,20010220,000000,31.966,32.1244,27.9371,28.5858,6989204.5623101,0
+A.US,D,20010221,000000,27.2844,27.4508,25.4647,26.1135,10309877.852533,0
+A.US,D,20010222,000000,25.954,26.3775,25.0123,25.3811,7399111.2650061,0
+A.US,D,20010223,000000,25.3871,25.5803,23.096,24.8837,5955126.7844773,0
+A.US,D,20010226,000000,24.4852,25.1747,24.2341,24.8837,4098304.3631632,0
+A.US,D,20010227,000000,24.5241,25.7617,23.964,24.7861,4014875.9684218,0
+A.US,D,20010228,000000,24.9445,25.2067,23.2555,23.39,3888039.961631,0
+A.US,D,20010301,000000,23.3222,25.3342,22.3466,24.8887,5605251.7575722,0
+A.US,D,20010302,000000,23.683,26.1414,23.676,24.7074,3778906.7864512,0
+A.US,D,20010305,000000,24.7143,25.4847,24.1015,24.7203,2238248.6487563,0
+A.US,D,20010306,000000,25.3999,26.8439,25.3999,26.3775,4115393.0497174,0
+A.US,D,20010307,000000,27.4816,27.5354,26.3775,26.6107,3013273.6192263,0
+A.US,D,20010308,000000,26.6167,26.7831,25.7259,25.9889,3125029.9564622,0
+A.US,D,20010309,000000,25.3999,25.6461,23.8086,24.0676,3105786.7446845,0
+A.US,D,20010312,000000,23.39,23.7786,22.7373,22.7422,3748123.2672349,0
+A.US,D,20010313,000000,23.126,23.957,22.834,23.7657,2917531.2146953,0
+A.US,D,20010314,000000,22.8688,23.8345,22.6984,22.9346,4057665.4213943,0
+A.US,D,20010315,000000,23.0622,23.7587,22.4334,22.6386,3173514.3002795,0
+A.US,D,20010316,000000,22.3466,23.2246,22.0637,22.5758,4564859.926313,0
+A.US,D,20010319,000000,22.4802,24.3955,21.8345,24.0278,2648620.9777698,0
+A.US,D,20010320,000000,23.5504,23.5504,22.2819,22.2819,4649981.2339805,0
+A.US,D,20010321,000000,21.4528,21.9202,19.2316,20.5281,9554559.7131476,0
+A.US,D,20010322,000000,20.7263,22.7254,20.6865,22.6088,5070356.5007807,0
+A.US,D,20010323,000000,22.6088,25.6651,22.6088,24.5729,5587549.9294664,0
+A.US,D,20010326,000000,24.1155,24.4503,23.4777,24.0826,3211685.6232666,0
+A.US,D,20010327,000000,24.0338,24.0547,23.2176,23.9899,2967098.3404018,0
+A.US,D,20010328,000000,22.801,22.8828,21.115,21.2435,4689232.3283419,0
+A.US,D,20010329,000000,20.7871,21.5575,19.4907,19.4907,9625980.1671229,0
+A.US,D,20010330,000000,19.8813,20.6795,19.6202,19.966,5924802.8705485,0
+A.US,D,20010402,000000,20.9505,21.1599,19.684,20.0397,3867418.9374956,0
+A.US,D,20010403,000000,19.5555,19.8155,18.1912,19.1678,5596475.1028889,0
+A.US,D,20010404,000000,18.6526,19.101,18.0308,18.25,3159503.363544,0
+A.US,D,20010405,000000,18.6796,20.2699,18.6526,19.8933,3689018.830059,0
+A.US,D,20010406,000000,16.8908,18.1254,16.2381,18.0587,8109180.3606762,0
+A.US,D,20010409,000000,17.8784,18.3606,17.5574,17.9302,3186594.9878849,0
+A.US,D,20010410,000000,18.3238,19.8026,18.0976,19.387,3268948.6287772,0
+A.US,D,20010411,000000,20.3019,21.1787,20.1394,20.5799,3667618.0825428,0
+A.US,D,20010412,000000,20.1394,22.4134,19.4967,22.0637,3674851.3465444,0
+A.US,D,20010416,000000,21.5714,21.7966,20.9964,21.6451,2393564.1272957,0
+A.US,D,20010417,000000,20.9505,22.0696,20.6397,21.6511,1985813.9568334,0
+A.US,D,20010418,000000,22.4134,25.2595,22.2191,24.6805,5497965.0315826,0
+A.US,D,20010419,000000,24.2939,26.3108,24.2939,25.3283,4279015.5426026,0
+A.US,D,20010420,000000,25.3223,26.6356,25.0193,26.246,3927752.6682899,0
+A.US,D,20010423,000000,25.6651,25.9889,24.8319,25.9889,3159965.9793465,0
+A.US,D,20010424,000000,25.2725,25.4987,23.7159,24.1822,2975411.3757775,0
+A.US,D,20010425,000000,24.0338,25.3342,23.7328,25.2265,2567966.2708336,0
+A.US,D,20010426,000000,24.8509,26.6167,24.6875,24.6945,3271256.6902649,0
+A.US,D,20010427,000000,25.5983,26.1135,24.8509,25.1997,1886683.7194403,0
+A.US,D,20010430,000000,25.5983,26.1483,25.2325,25.3411,1860824.3992328,0
+A.US,D,20010501,000000,24.6197,25.6321,24.3875,25.4647,2358933.1699298,0
+A.US,D,20010502,000000,25.9211,26.2769,25.4717,25.8005,1983193.8052922,0
+A.US,D,20010503,000000,25.4987,25.4987,24.6057,24.9785,1829576.2572038,0
+A.US,D,20010504,000000,24.818,25.3999,24.1015,24.9267,2749908.7509014,0
+A.US,D,20010507,000000,24.4264,25.393,24.2998,25.1677,2275501.7646733,0
+A.US,D,20010508,000000,25.2725,25.7259,24.5729,24.9585,1763078.9987324,0
+A.US,D,20010509,000000,24.6197,25.9471,24.3656,25.3342,2771764.0861802,0
+A.US,D,20010510,000000,25.9889,26.7552,25.3741,25.4717,2717581.8410033,0
+A.US,D,20010511,000000,25.5315,26.2311,25.5315,25.7827,2267962.4316485,0
+A.US,D,20010514,000000,25.8683,25.8753,24.7005,25.1747,1923625.748809,0
+A.US,D,20010515,000000,24.5868,25.2595,24.0338,24.3337,2606444.666349,0
+A.US,D,20010516,000000,23.689,25.0123,23.0622,25.0123,3522309.5558103,0
+A.US,D,20010517,000000,24.6875,25.6651,24.3775,25.1549,3293882.7173796,0
+A.US,D,20010518,000000,24.6875,25.3053,23.1927,23.39,10251693.629437,0
+A.US,D,20010521,000000,23.39,24.8837,23.1927,24.6875,6950880.7065638,0
+A.US,D,20010522,000000,25.1747,25.8544,24.5729,25.4987,3869876.5212275,0
+A.US,D,20010523,000000,24.9137,24.9715,24.3656,24.6407,3835863.7229384,0
+A.US,D,20010524,000000,24.6407,24.7513,23.5834,23.5834,3024505.8506316,0
+A.US,D,20010525,000000,23.9062,25.0123,23.9062,24.4852,2265498.8268865,0
+A.US,D,20010529,000000,24.4573,24.4573,23.089,23.3562,2448056.4555161,0
+A.US,D,20010530,000000,22.1544,22.6088,21.2585,21.3531,3905893.3189911,0
+A.US,D,20010531,000000,21.4379,22.0886,20.9505,21.7896,5089903.7745718,0
+A.US,D,20010601,000000,22.4134,22.5758,20.8927,22.0696,2631073.6894331,0
+A.US,D,20010604,000000,22.0886,22.2112,21.6322,21.7637,2430510.1706844,0
+A.US,D,20010605,000000,21.7637,22.3118,21.7637,22.1544,3621132.7206749,0
+A.US,D,20010606,000000,22.1544,22.6706,21.7767,22.264,2208699.4406835,0
+A.US,D,20010607,000000,21.7637,23.683,21.7637,23.2814,3225230.9336845,0
+A.US,D,20010608,000000,22.8968,23.1927,22.6386,22.7422,1448608.6315441,0
+A.US,D,20010611,000000,22.3466,22.7373,21.5445,21.9411,3510609.6910775,0
+A.US,D,20010612,000000,21.4528,21.8594,20.8519,21.6322,3166281.0362779,0
+A.US,D,20010613,000000,21.7637,22.0437,21.2047,21.2047,1749228.6227961,0
+A.US,D,20010614,000000,20.8858,20.8927,19.7169,20.2061,3668853.3971912,0
+A.US,D,20010615,000000,19.5026,20.1135,18.84,19.7897,4406008.0961725,0
+A.US,D,20010618,000000,19.684,20.1853,19.0204,19.4907,2744517.9220701,0
+A.US,D,20010619,000000,19.8155,19.9331,18.84,19.0472,3629442.7455357,0
+A.US,D,20010620,000000,19.0472,19.101,17.706,18.4642,5093600.6869722,0
+A.US,D,20010621,000000,18.6796,19.2635,18.3986,19.2186,3435958.9545243,0
+A.US,D,20010622,000000,18.84,19.7229,18.6855,19.101,3783986.5287341,0
+A.US,D,20010625,000000,19.1349,19.4558,18.9695,19.2635,2549953.3561794,0
+A.US,D,20010626,000000,19.0333,19.4558,18.5022,18.9695,3862023.0911393,0
+A.US,D,20010627,000000,18.4842,19.8155,18.4842,19.387,3721953.863984,0
+A.US,D,20010628,000000,19.4907,20.7263,19.4907,20.5869,4636591.4668367,0
+A.US,D,20010629,000000,20.4653,22.1544,20.0079,21.115,6185404.0861182,0
+A.US,D,20010702,000000,21.115,21.7637,20.8011,21.4977,2369859.3323118,0
+A.US,D,20010703,000000,21.5714,21.5714,20.9964,21.1289,1033772.7123144,0
+A.US,D,20010705,000000,21.1219,21.399,20.4971,20.8987,2284894.5714234,0
+A.US,D,20010706,000000,20.7263,20.7263,18.9286,19.5883,2450824.1222913,0
+A.US,D,20010709,000000,19.5883,19.9132,19.2376,19.4299,1528185.5741161,0
+A.US,D,20010710,000000,19.4299,19.7498,18.243,18.3846,3730114.3666005,0
+A.US,D,20010711,000000,18.4184,18.6796,17.0223,17.4578,4774969.7880761,0
+A.US,D,20010712,000000,18.5132,20.4653,18.3846,19.973,3797530.8356472,0
+A.US,D,20010713,000000,19.978,20.8459,19.3681,19.684,3063148.8209662,0
+A.US,D,20010716,000000,19.5883,19.9062,18.5132,18.7742,2455138.1902634,0
+A.US,D,20010717,000000,18.3546,19.4498,18.1982,19.1678,3228465.2302823,0
+A.US,D,20010718,000000,18.256,18.9944,18.256,18.5082,1608846.3020823,0
+A.US,D,20010719,000000,18.6048,19.8155,18.6048,18.815,2072473.6376576,0
+A.US,D,20010720,000000,18.6526,19.0881,18.1254,18.7742,2263345.3051679,0
+A.US,D,20010723,000000,18.833,19.0672,17.8972,17.998,2277503.7571376,0
+A.US,D,20010724,000000,17.9302,18.1574,17.5395,17.8355,2729279.6987261,0
+A.US,D,20010725,000000,17.8026,18.0856,17.4887,18.0856,2524712.1950486,0
+A.US,D,20010726,000000,18.1912,19.1987,17.961,18.9755,2802548.6089016,0
+A.US,D,20010727,000000,18.9356,19.6143,18.7194,19.5555,2035990.2100716,0
+A.US,D,20010730,000000,18.8718,19.4558,18.8718,19.115,1991809.8991765,0
+A.US,D,20010731,000000,18.8718,19.684,18.4692,18.5848,2359853.38401,0
+A.US,D,20010801,000000,19.1678,20.7193,18.9824,20.6287,3869722.9849634,0
+A.US,D,20010802,000000,20.4653,21.2435,20.2371,20.6287,2837332.0990267,0
+A.US,D,20010803,000000,20.2699,21.0163,20.2191,20.3327,1561435.7086093,0
+A.US,D,20010806,000000,20.3397,20.4513,19.8225,20.0199,1880374.6835389,0
+A.US,D,20010807,000000,20.0199,20.6595,19.8155,20.1583,1627473.3617933,0
+A.US,D,20010808,000000,19.2964,19.8813,18.7882,18.808,3406401.7184115,0
+A.US,D,20010809,000000,18.808,18.808,18.2052,18.6048,1779702.0589691,0
+A.US,D,20010810,000000,18.6108,18.7134,17.8714,18.5709,2635381.7363752,0
+A.US,D,20010813,000000,18.84,19.0672,18.3238,18.7882,1325618.0558929,0
+A.US,D,20010814,000000,18.84,19.2964,18.84,19.1927,2402334.7609491,0
+A.US,D,20010815,000000,18.7742,18.9556,17.8424,18.0906,1782629.2830385,0
+A.US,D,20010816,000000,17.706,18.0248,17.2804,17.8644,2766987.4024056,0
+A.US,D,20010817,000000,17.7378,17.7378,17.0084,17.1818,2372631.013107,0
+A.US,D,20010820,000000,16.9586,17.124,16.4275,16.9516,2464215.8964452,0
+A.US,D,20010821,000000,16.3707,17.5395,15.7847,17.1818,8389020.7740036,0
+A.US,D,20010822,000000,17.4448,17.5326,16.8908,17.1379,2790389.1388811,0
+A.US,D,20010823,000000,17.1379,17.405,16.8191,17.0024,4005333.6394275,0
+A.US,D,20010824,000000,17.2127,18.2252,17.0861,18.0518,2156519.1879709,0
+A.US,D,20010827,000000,18.2122,18.2192,17.5714,17.6452,1512643.2887587,0
+A.US,D,20010828,000000,17.671,18.0587,17.3851,17.8644,2070473.6522032,0
+A.US,D,20010829,000000,17.8026,17.9302,17.6113,17.6382,2130193.2379408,0
+A.US,D,20010830,000000,17.4748,17.8972,16.832,16.9257,2192691.5290085,0
+A.US,D,20010831,000000,16.825,17.3791,16.7931,17.2127,1584985.9638242,0
+A.US,D,20010904,000000,17.117,17.5076,16.6307,16.7802,2057233.4073036,0
+A.US,D,20010905,000000,16.4683,16.7463,15.7577,15.9829,4535307.7077251,0
+A.US,D,20010906,000000,15.8175,15.9501,15.0712,15.5903,4331506.8818635,0
+A.US,D,20010907,000000,15.0712,15.7518,15.0134,15.1698,2590901.3774866,0
+A.US,D,20010910,000000,14.6198,15.0582,14.5251,14.9725,3023893.7125849,0
+A.US,D,20010917,000000,13.7398,14.6058,13.6412,14.1284,3909742.7641507,0
+A.US,D,20010918,000000,13.968,14.551,13.6412,14.1156,2347539.3742204,0
+A.US,D,20010919,000000,13.986,14.9396,13.0632,14.7802,4505131.3090305,0
+A.US,D,20010920,000000,14.2929,14.2999,13.3432,13.5266,3214913.8988343,0
+A.US,D,20010921,000000,11.696,13.2864,11.696,13.0911,4490206.1792449,0
+A.US,D,20010924,000000,13.3184,14.0896,13.124,13.6412,3060527.6659201,0
+A.US,D,20010925,000000,13.7728,13.7728,12.0189,12.851,3794455.0928385,0
+A.US,D,20010926,000000,12.9596,13.124,12.0189,12.5361,3493680.5618174,0
+A.US,D,20010927,000000,12.3806,12.4972,11.9661,12.4972,2782385.1830438,0
+A.US,D,20010928,000000,12.6018,12.9446,12.3447,12.7015,3357305.2365474,0
+A.US,D,20011001,000000,12.4424,12.6487,12.1633,12.2551,2158825.2424486,0
+A.US,D,20011002,000000,12.3447,13.0572,12.3447,13.0393,3732730.5041217,0
+A.US,D,20011003,000000,12.8978,13.956,12.7015,13.8076,4511444.358952,0
+A.US,D,20011004,000000,13.7728,14.4554,13.682,14.0956,4024881.9167236,0
+A.US,D,20011005,000000,13.968,13.999,13.2516,13.709,2996498.0262305,0
+A.US,D,20011008,000000,13.5774,14.286,13.3811,13.9192,2278888.5940303,0
+A.US,D,20011009,000000,13.9192,13.9491,13.2864,13.5006,2005669.3066578,0
+A.US,D,20011010,000000,13.3492,14.281,13.3184,14.254,2249030.306419,0
+A.US,D,20011011,000000,14.3766,15.8245,14.3766,15.6701,4431402.7935675,0
+A.US,D,20011012,000000,15.1509,15.4279,14.8769,15.1768,4066902.6848702,0
+A.US,D,20011015,000000,15.2177,15.3333,14.538,15.0921,2795774.9501876,0
+A.US,D,20011016,000000,14.9396,15.5774,14.9396,15.4688,1829731.8004781,0
+A.US,D,20011017,000000,15.9173,16.1055,15.0064,15.3452,3073922.4505889,0
+A.US,D,20011018,000000,14.843,15.1369,14.6397,14.7473,1531570.3964631,0
+A.US,D,20011019,000000,14.6925,15.2675,14.5928,15.1768,1746149.8694724,0
+A.US,D,20011022,000000,14.7473,15.4209,14.6865,15.3393,1587295.0288169,0
+A.US,D,20011023,000000,15.3393,16.0159,15.3333,15.4937,2094483.5127057,0
+A.US,D,20011024,000000,15.4149,15.7518,15.1051,15.7329,1803099.7814247,0
+A.US,D,20011025,000000,15.2675,15.6761,14.4862,15.6761,2654162.3323503,0
+A.US,D,20011026,000000,15.5285,15.9681,15.5017,15.8105,2119268.0790639,0
+A.US,D,20011029,000000,15.5017,15.5087,14.6596,14.8948,1901611.8597409,0
+A.US,D,20011030,000000,14.8101,14.9396,14.3258,14.4224,2117728.7024021,0
+A.US,D,20011031,000000,14.551,15.0712,14.3896,14.4673,1898538.1239423,0
+A.US,D,20011101,000000,14.3706,14.9396,14.3318,14.8769,1699046.3485278,0
+A.US,D,20011102,000000,15.0403,15.2386,14.8171,15.1369,1455223.736469,0
+A.US,D,20011105,000000,15.2386,16.1125,15.2386,15.9033,3014968.5391623,0
+A.US,D,20011106,000000,16.0677,16.5619,15.69,16.5619,2536873.6720789,0
+A.US,D,20011107,000000,16.2331,16.4165,15.9431,16.0487,1726443.0383872,0
+A.US,D,20011108,000000,15.9829,16.7214,15.9501,16.0807,2961867.0688646,0
+A.US,D,20011109,000000,15.8525,16.2023,15.7847,16.1125,1442604.6611611,0
+A.US,D,20011112,000000,15.8245,16.1125,15.3393,16.0099,2317523.5363249,0
+A.US,D,20011113,000000,15.7209,16.2381,15.7069,16.2081,3273716.2810068,0
+A.US,D,20011114,000000,16.3129,16.6955,16.2441,16.4413,2695415.4191761,0
+A.US,D,20011115,000000,16.2381,16.4962,15.7279,16.2581,2942314.7775485,0
+A.US,D,20011116,000000,15.5285,15.7518,14.6865,15.6761,12717753.968062,0
+A.US,D,20011119,000000,15.5903,16.0807,15.3004,15.8585,14310283.278931,0
+A.US,D,20011120,000000,15.7518,15.7577,15.3333,15.4489,14952468.272227,0
+A.US,D,20011121,000000,15.5087,15.8525,15.3841,15.8036,9401556.3101159,0
+A.US,D,20011123,000000,15.8385,16.3069,15.7647,16.3069,2769763.0972208,0
+A.US,D,20011126,000000,16.3337,17.0861,16.265,17.0552,7574130.5641156,0
+A.US,D,20011127,000000,17.0223,17.9232,16.9586,17.5395,9156498.3834087,0
+A.US,D,20011128,000000,17.2127,17.706,17.0552,17.5076,6595616.8578375,0
+A.US,D,20011129,000000,17.3791,17.7707,16.9327,17.6521,5036027.5984182,0
+A.US,D,20011130,000000,17.8644,17.8644,17.5266,17.7179,5178106.846078,0
+A.US,D,20011203,000000,17.671,17.991,17.4748,17.8714,3688243.1206982,0
+A.US,D,20011204,000000,17.991,18.2888,17.693,18.2888,3759359.5126601,0
+A.US,D,20011205,000000,18.3546,19.4429,18.243,19.4429,7478541.6958488,0
+A.US,D,20011206,000000,19.4558,19.4837,19.0333,19.3332,3428881.233797,0
+A.US,D,20011207,000000,19.2964,20.0527,19.108,19.5883,6397354.3760414,0
+A.US,D,20011210,000000,19.4558,19.978,18.9695,19.4558,4026727.3624087,0
+A.US,D,20011211,000000,19.4558,19.6272,19.0074,19.0263,3453660.7826301,0
+A.US,D,20011212,000000,19.1349,20.0397,19.115,19.9531,5542757.4805244,0
+A.US,D,20011213,000000,19.2964,19.3402,18.52,18.528,3776753.2647327,0
+A.US,D,20011214,000000,18.2252,18.833,18.1982,18.7314,3352989.1615654,0
+A.US,D,20011217,000000,18.5022,19.1469,18.3846,18.7812,5350505.9936465,0
+A.US,D,20011218,000000,18.822,19.115,18.4514,18.7254,3317127.907076,0
+A.US,D,20011219,000000,18.2252,18.8988,18.1912,18.546,2772380.2382469,0
+A.US,D,20011220,000000,18.2888,18.3606,17.8146,17.991,4384607.3486562,0
+A.US,D,20011221,000000,17.9162,18.3846,17.9162,18.1574,4109702.1728927,0
+A.US,D,20011224,000000,18.5022,18.5788,18.256,18.52,1372104.4212658,0
+A.US,D,20011226,000000,18.6456,18.7622,18.256,18.256,2716351.5438798,0
+A.US,D,20011227,000000,18.1982,18.822,18.1982,18.7374,2102952.0913556,0
+A.US,D,20011228,000000,18.84,18.9626,18.546,18.808,1762158.7846523,0
+A.US,D,20011231,000000,18.6456,18.9038,18.4842,18.52,2358467.5436123,0
+A.US,D,20020102,000000,18.52,19.0612,18.4902,19.0014,3323745.0190108,0
+A.US,D,20020103,000000,19.1608,20.2699,19.115,20.2061,5018939.9153691,0
+A.US,D,20020104,000000,20.7263,21.399,20.5609,21.2933,7878294.9350087,0
+A.US,D,20020107,000000,21.2316,21.3671,20.9177,21.2107,5863383.34735,0
+A.US,D,20020108,000000,21.2107,21.3671,20.9505,21.2755,3841093.9909706,0
+A.US,D,20020109,000000,21.2585,21.6322,20.5869,20.7692,3258325.5249036,0
+A.US,D,20020110,000000,20.7692,20.7692,20.3327,20.6087,1905769.3809338,0
+A.US,D,20020111,000000,20.6087,20.7263,19.9531,20.1643,2179916.9104265,0
+A.US,D,20020114,000000,19.8155,19.8933,19.5365,19.7617,3432267.059649,0
+A.US,D,20020115,000000,19.7617,20.2371,19.6083,19.7827,2863038.8864749,0
+A.US,D,20020116,000000,19.3572,19.3572,18.6108,18.7512,3938838.387966,0
+A.US,D,20020117,000000,18.7742,19.1608,18.5918,19.0811,2194996.5799813,0
+A.US,D,20020118,000000,18.7254,18.822,18.3476,18.5022,3000651.5334034,0
+A.US,D,20020122,000000,18.4514,18.5132,17.5714,17.6452,2391868.2038547,0
+A.US,D,20020123,000000,17.4887,18.6726,17.4887,18.1912,3389932.194439,0
+A.US,D,20020124,000000,18.5082,19.0014,18.3846,18.7064,1600688.8099807,0
+A.US,D,20020125,000000,18.7134,19.0333,18.4184,18.8788,2609526.4301876,0
+A.US,D,20020128,000000,18.851,19.3572,18.7512,19.2525,3177356.7209041,0
+A.US,D,20020129,000000,19.101,19.5555,18.84,19.0014,2420194.1393391,0
+A.US,D,20020130,000000,18.6924,19.1678,18.2888,19.128,2905061.6616316,0
+A.US,D,20020131,000000,19.0333,19.7348,18.9426,19.7169,3035286.5047892,0
+A.US,D,20020201,000000,19.5555,19.6332,18.9486,19.2376,1691197.9359645,0
+A.US,D,20020204,000000,18.9038,19.2964,18.3986,18.564,1708892.7395354,0
+A.US,D,20020205,000000,18.4044,18.7742,17.5326,17.6452,4333967.4761104,0
+A.US,D,20020206,000000,17.8026,17.8972,17.1678,17.5266,4084453.9872269,0
+A.US,D,20020207,000000,17.686,17.699,17.0682,17.1429,2876434.6746488,0
+A.US,D,20020208,000000,17.1489,17.3213,16.1335,16.8779,4766501.2094261,0
+A.US,D,20020211,000000,16.5669,17.4748,16.5669,17.3721,3157969.0044071,0
+A.US,D,20020212,000000,17.2067,17.4947,16.8589,16.9964,3622671.0938317,0
+A.US,D,20020213,000000,17.1549,17.5714,17.1549,17.4518,3241086.3126002,0
+A.US,D,20020214,000000,17.4748,17.7378,17.1878,17.7378,3417331.8948133,0
+A.US,D,20020215,000000,17.9162,17.974,17.671,17.8644,3097470.6987937,0
+A.US,D,20020219,000000,17.412,17.4628,16.8908,16.9257,2584891.3860737,0
+A.US,D,20020220,000000,18.1912,19.3572,18.1912,18.7512,7734831.8539614,0
+A.US,D,20020221,000000,18.8718,19.2316,18.256,18.2958,3718719.5673862,0
+A.US,D,20020222,000000,18.3238,18.6108,18.0656,18.3606,2262108.9870146,0
+A.US,D,20020225,000000,18.5132,19.2316,18.4842,18.84,2063084.8449275,0
+A.US,D,20020226,000000,18.84,19.415,18.7682,19.3033,3034669.3492176,0
+A.US,D,20020227,000000,19.4777,20.7513,19.387,19.9062,7051080.6802812,0
+A.US,D,20020228,000000,20.7871,20.8459,20.1713,20.2371,4235144.3112458,0
+A.US,D,20020301,000000,20.4323,21.6322,20.3985,21.4309,6900084.2872388,0
+A.US,D,20020304,000000,21.4707,22.834,21.3063,22.7124,6407052.2483098,0
+A.US,D,20020305,000000,22.5758,23.3143,22.2819,22.6706,5297856.1005964,0
+A.US,D,20020306,000000,22.6088,22.9038,22.2191,22.3596,4508830.2284409,0
+A.US,D,20020307,000000,22.7373,22.8688,22.4204,22.6088,2802240.5328682,0
+A.US,D,20020308,000000,22.7692,23.6212,22.7482,23.4458,5611870.8765171,0
+A.US,D,20020311,000000,23.4458,24.0278,23.4408,23.5236,4922584.3692863,0
+A.US,D,20020312,000000,22.8688,23.4906,22.834,23.396,4569014.4369909,0
+A.US,D,20020313,000000,23.2555,23.2884,22.9754,23.1858,7691423.2384071,0
+A.US,D,20020314,000000,23.1927,23.3562,23.0004,23.1658,3912977.0607485,0
+A.US,D,20020315,000000,23.3292,24.3656,23.2246,24.241,5028183.199875,0
+A.US,D,20020318,000000,24.241,24.6875,23.8743,24.0746,5981754.7895107,0
+A.US,D,20020319,000000,24.0746,24.2939,23.5305,23.7786,3380082.7929164,0
+A.US,D,20020320,000000,23.39,23.5834,22.2819,22.3188,6021622.0359388,0
+A.US,D,20020321,000000,22.3466,23.0124,22.2938,22.9486,2548414.9830225,0
+A.US,D,20020322,000000,22.801,22.9884,22.1544,22.3268,2553032.1095029,0
+A.US,D,20020325,000000,22.3716,22.6326,21.6322,21.69,2716659.6199131,0
+A.US,D,20020326,000000,21.8285,22.3466,21.6142,21.7767,4111545.6115679,0
+A.US,D,20020327,000000,22.0238,22.1404,21.4638,21.6023,5921419.0517065,0
+A.US,D,20020328,000000,22.0567,22.9754,21.8943,22.7124,4127558.5407677,0
+A.US,D,20020401,000000,22.6914,23.9062,22.545,23.7328,3974086.5009036,0
+A.US,D,20020402,000000,23.6481,23.696,22.9754,23.1927,7546732.8707513,0
+A.US,D,20020403,000000,23.7159,24.0039,22.4872,22.7692,4636894.5253451,0
+A.US,D,20020404,000000,22.8828,23.0164,22.0816,22.1802,3292499.8874969,0
+A.US,D,20020405,000000,22.252,22.5689,21.8943,22.0168,1613616.964827,0
+A.US,D,20020408,000000,21.6023,22.5012,21.3731,22.2191,3092240.4307615,0
+A.US,D,20020409,000000,22.1404,22.3656,21.1599,21.3063,3231696.5163651,0
+A.US,D,20020410,000000,21.4379,21.7039,21.3133,21.5575,5725467.6419132,0
+A.US,D,20020411,000000,21.2435,21.3731,20.7871,20.8858,5227203.3279419,0
+A.US,D,20020412,000000,20.9297,21.2107,20.7193,21.0163,3507228.8827504,0
+A.US,D,20020415,000000,21.0163,21.3063,20.7573,21.0771,2651242.1328159,0
+A.US,D,20020416,000000,21.406,22.0886,21.3133,22.0238,10301867.875665,0
+A.US,D,20020417,000000,22.252,22.7482,22.0567,22.7194,4751574.0726304,0
+A.US,D,20020418,000000,22.5151,22.5758,21.7767,22.4802,4215289.9649263,0
+A.US,D,20020419,000000,22.7373,22.9166,22.6217,22.7373,4091070.0956567,0
+A.US,D,20020422,000000,22.4533,22.5151,21.5644,21.9272,3197830.2298052,0
+A.US,D,20020423,000000,21.9272,22.2819,20.9765,20.9895,9004726.2810056,0
+A.US,D,20020424,000000,21.1469,21.2983,20.2131,20.2241,4449880.3310342,0
+A.US,D,20020425,000000,20.0727,20.2829,19.4558,20.1065,3786448.1264861,0
+A.US,D,20020426,000000,20.1394,20.2699,19.3572,19.4638,2702956.7592109,0
+A.US,D,20020429,000000,19.3273,19.8026,19.0941,19.2635,4427706.8846721,0
+A.US,D,20020430,000000,19.387,19.8475,19.1608,19.5236,2990338.5125733,0
+A.US,D,20020501,000000,19.4907,20.0397,18.84,19.7757,3796148.0057645,0
+A.US,D,20020502,000000,19.6202,19.6272,18.84,18.9038,4360906.5676922,0
+A.US,D,20020503,000000,18.84,18.8918,18.4184,18.52,3856336.2283346,0
+A.US,D,20020506,000000,18.3716,18.9556,18.0856,18.0906,2738359.4119178,0
+A.US,D,20020507,000000,18.4514,18.5132,18.0308,18.0656,3910055.857709,0
+A.US,D,20020508,000000,18.7134,19.8813,18.6796,19.5156,3667618.0825428,0
+A.US,D,20020509,000000,19.3273,19.5415,18.6178,18.6726,5503657.9154174,0
+A.US,D,20020510,000000,18.6796,18.8021,17.8146,18.1574,4137092.841722,0
+A.US,D,20020513,000000,18.1574,18.815,17.991,18.4902,2504549.7726957,0
+A.US,D,20020514,000000,19.684,20.3019,19.3572,20.1713,4738952.9903125,0
+A.US,D,20020515,000000,19.4907,19.9132,19.3093,19.3273,3749656.6228667,0
+A.US,D,20020516,000000,19.3273,19.3572,19.0014,19.2316,3708868.1588535,0
+A.US,D,20020517,000000,19.2964,19.5156,18.5132,19.4967,5674514.6758091,0
+A.US,D,20020520,000000,19.2316,19.3203,18.9755,19.101,2850577.3614512,0
+A.US,D,20020521,000000,19.1728,19.4837,18.3656,18.538,2752521.8779074,0
+A.US,D,20020522,000000,18.538,18.808,17.998,18.263,4113849.6590356,0
+A.US,D,20020523,000000,18.263,18.3846,17.7836,18.0796,3273108.15698,0
+A.US,D,20020524,000000,18.0796,18.1574,17.6382,17.7378,2906911.1213368,0
+A.US,D,20020528,000000,17.7707,18.1185,17.4817,17.6312,2044765.86125,0
+A.US,D,20020529,000000,17.4947,17.6053,17.3462,17.3462,1887450.3972563,0
+A.US,D,20020530,000000,17.2804,17.3462,16.5361,16.9785,4556390.344158,0
+A.US,D,20020531,000000,16.9785,17.4249,16.8908,17.131,3291420.1161227,0
+A.US,D,20020603,000000,17.2067,17.2476,16.4105,16.5869,2052154.6685257,0
+A.US,D,20020604,000000,16.5869,16.7214,16.2151,16.5619,3092389.9530058,0
+A.US,D,20020605,000000,16.4683,16.5939,15.9173,16.3069,3197216.0847485,0
+A.US,D,20020606,000000,15.9501,16.8121,15.7518,16.0029,2435122.2796398,0
+A.US,D,20020607,000000,15.4339,15.6821,15.2805,15.3961,3690862.2687342,0
+A.US,D,20020610,000000,15.3961,16.3905,15.1509,16.0677,4025652.6085594,0
+A.US,D,20020611,000000,16.0857,16.8908,16.0857,16.4105,7684190.9779105,0
+A.US,D,20020612,000000,16.4105,16.6955,15.7209,16.0289,3745507.1297137,0
+A.US,D,20020613,000000,16.1125,16.1643,15.5355,15.5903,4364909.549116,0
+A.US,D,20020614,000000,15.1051,15.5415,14.9396,15.2675,3324823.7868801,0
+A.US,D,20020617,000000,15.5595,16.6118,15.4937,16.3776,4798367.5105317,0
+A.US,D,20020618,000000,16.4344,16.8719,16.1005,16.4165,3707486.3324759,0
+A.US,D,20020619,000000,16.0597,16.2271,15.4937,15.7847,4360442.9483847,0
+A.US,D,20020620,000000,15.7209,16.0807,15.4549,15.5903,4233765.4953831,0
+A.US,D,20020621,000000,15.5903,15.7139,15.2864,15.5655,4616422.0199489,0
+A.US,D,20020624,000000,15.5903,16.0737,15.2864,15.6969,4795593.8227264,0
+A.US,D,20020625,000000,16.0487,16.1703,15.2805,15.3004,3019741.2089169,0
+A.US,D,20020626,000000,14.9456,15.2047,14.551,15.0712,3618056.9778662,0
+A.US,D,20020627,000000,15.0981,15.9173,15.0712,15.7379,2179455.2981289,0
+A.US,D,20020628,000000,15.5774,15.8853,15.3004,15.3631,3517077.2807681,0
+A.US,D,20020701,000000,15.2386,15.5355,14.824,15.0253,2886130.5399073,0
+A.US,D,20020702,000000,14.843,15.0323,13.974,14.26,4469272.0615512,0
+A.US,D,20020703,000000,14.1284,14.9984,13.979,14.9396,5201036.9352061,0
+A.US,D,20020705,000000,14.9396,15.7518,14.9087,15.5595,2695571.9659553,0
+A.US,D,20020708,000000,15.5903,15.6312,14.6596,14.9396,4186813.5036928,0
+A.US,D,20020709,000000,14.8769,15.4279,14.6198,14.7154,2948473.2877008,0
+A.US,D,20020710,000000,14.9725,15.1369,14.3388,14.3507,2671866.1674662,0
+A.US,D,20020711,000000,14.2929,15.5843,14.0288,15.3004,4166036.9362832,0
+A.US,D,20020712,000000,15.4279,15.7847,15.0203,15.5087,4864864.7690032,0
+A.US,D,20020715,000000,15.2805,15.4937,14.5112,15.3123,3158120.5336613,0
+A.US,D,20020716,000000,14.85,15.8973,14.7473,15.131,4203282.0241602,0
+A.US,D,20020717,000000,15.2934,15.6561,14.3138,14.7623,3957618.9839412,0
+A.US,D,20020718,000000,14.7473,15.0403,14.0568,14.1156,3394704.8641936,0
+A.US,D,20020719,000000,13.956,14.1026,13.2396,13.4808,5108217.7407245,0
+A.US,D,20020722,000000,13.2864,13.5774,12.7991,12.9845,4992778.5401581,0
+A.US,D,20020723,000000,13.0244,13.2665,12.6198,12.825,4536685.5200828,0
+A.US,D,20020724,000000,12.6686,12.7264,11.7399,12.3069,6963658.3356609,0
+A.US,D,20020725,000000,12.1145,12.2082,10.3956,10.9107,6945648.4315216,0
+A.US,D,20020726,000000,11.0751,11.4269,10.9855,11.2445,3832319.3432973,0
+A.US,D,20020729,000000,11.4011,11.9013,11.4011,11.9013,3305121.9733198,0
+A.US,D,20020730,000000,11.9013,12.268,11.4329,12.0388,5229672.9537338,0
+A.US,D,20020731,000000,12.1145,12.2809,11.5983,12.268,2520396.1200665,0
+A.US,D,20020801,000000,12.0328,12.268,11.4329,11.5375,4276859.010369,0
+A.US,D,20020802,000000,11.2377,11.3323,10.559,10.9427,2894288.0320089,0
+A.US,D,20020805,000000,11.0413,11.0751,10.0258,10.1863,2104027.8487099,0
+A.US,D,20020806,000000,10.3457,10.8859,10.3457,10.5679,2186685.5516154,0
+A.US,D,20020807,000000,11.0293,11.0941,10.3607,10.9616,2472220.8557876,0
+A.US,D,20020808,000000,11.0413,11.2377,10.3677,11.1719,3255089.2212958,0
+A.US,D,20020809,000000,10.8031,11.0682,10.6407,10.8649,2481768.2023068,0
+A.US,D,20020812,000000,10.5889,10.838,10.3956,10.6925,1736606.5369731,0
+A.US,D,20020813,000000,10.6925,10.8649,10.2999,10.3198,3551251.6433614,0
+A.US,D,20020816,000000,10.3886,10.8859,10.0787,10.3677,5267994.8024701,0
+A.US,D,20020819,000000,10.2999,11.4659,10.261,11.3323,4619350.2475233,0
+A.US,D,20020820,000000,10.559,11.3063,10.2311,10.5271,11818976.76165,0
+A.US,D,20020821,000000,10.6218,11.2067,10.4364,11.0751,4039655.517255,0
+A.US,D,20020822,000000,11.0164,11.1719,10.7234,11.0553,3786912.7492986,0
+A.US,D,20020823,000000,10.9546,10.9616,10.4085,10.4085,2801630.4018315,0
+A.US,D,20020826,000000,10.4085,10.6467,10.4085,10.5271,2456830.0996844,0
+A.US,D,20020827,000000,10.5341,10.5889,9.74385,9.94813,5112070.196399,0
+A.US,D,20020828,000000,9.86143,9.91425,9.62028,9.64718,5077590.7682874,0
+A.US,D,20020829,000000,9.32442,9.44549,9.22666,9.22666,9163893.2117143,0
+A.US,D,20020830,000000,9.02905,9.03633,8.65915,8.72542,5965749.8883508,0
+A.US,D,20020903,000000,8.65915,8.66592,8.28994,8.34814,7717592.641658,0
+A.US,D,20020904,000000,8.47091,8.86851,8.44559,8.77006,5107760.1424469,0
+A.US,D,20020905,000000,8.64062,8.92073,8.51027,8.91395,7782701.0492168,0
+A.US,D,20020906,000000,9.1282,9.32442,9.02257,9.19428,5856000.5611042,0
+A.US,D,20020909,000000,9.16836,9.6143,8.60793,9.56846,5816898.9889872,0
+A.US,D,20020910,000000,9.63324,10.1345,9.49671,9.92123,5321256.833567,0
+A.US,D,20020911,000000,10.4504,10.4504,9.94116,10.0258,3244632.6992514,0
+A.US,D,20020912,000000,10.0258,10.3457,9.89432,9.92123,4875022.2465592,0
+A.US,D,20020913,000000,9.90129,10.0518,9.48276,9.73289,3676238.1904469,0
+A.US,D,20020917,000000,9.68007,9.77673,9.48276,9.5874,3452120.4024634,0
+A.US,D,20020918,000000,9.54953,9.6143,9.26443,9.58142,6228195.5461007,0
+A.US,D,20020919,000000,9.48276,9.48276,9.09482,9.14146,3803229.7405118,0
+A.US,D,20020920,000000,9.17384,9.29811,8.93279,9.07539,4520990.7019662,0
+A.US,D,20020923,000000,9.02905,9.06204,8.60115,8.6723,4321346.3937925,0
+A.US,D,20020924,000000,8.60793,8.90051,8.50349,8.57584,4838385.282709,0
+A.US,D,20020925,000000,8.70538,9.29811,8.65357,9.14146,3234003.5743479,0
+A.US,D,20020926,000000,9.17384,9.29123,8.7569,8.95143,4583944.5843016,0
+A.US,D,20020927,000000,8.88745,9.1015,8.50349,8.50349,3752429.3071669,0
+A.US,D,20020930,000000,8.34814,8.73778,8.02317,8.48447,4097075.0695448,0
+A.US,D,20021001,000000,8.60793,8.60793,8.15332,8.47759,4735101.538143,0
+A.US,D,20021002,000000,8.47091,8.74475,8.12044,8.12044,3100244.386599,0
+A.US,D,20021003,000000,8.12044,8.23752,7.94485,7.99109,3611586.3776607,0
+A.US,D,20021004,000000,8.00455,8.05557,7.63335,7.66593,3497990.6157695,0
+A.US,D,20021007,000000,7.67271,8.12044,7.48447,7.48447,3930068.7578175,0
+A.US,D,20021008,000000,7.54924,8.05557,7.52961,7.94485,5393292.4361041,0
+A.US,D,20021009,000000,7.79618,7.8741,7.08099,7.08099,5056344.5605403,0
+A.US,D,20021010,000000,7.11427,7.23126,7.01641,7.04839,7470692.2797805,0
+A.US,D,20021011,000000,7.11427,7.31526,6.95134,7.08099,5811204.0981424,0
+A.US,D,20021014,000000,6.95134,7.26334,6.82149,7.15263,3569409.0627349,0
+A.US,D,20021015,000000,7.38024,7.79618,7.15941,7.71197,3820464.9387953,0
+A.US,D,20021016,000000,7.53649,7.66593,7.19817,7.30898,4410624.219148,0
+A.US,D,20021017,000000,7.76339,7.86095,7.66593,7.86095,4062754.1952223,0
+A.US,D,20021018,000000,7.83474,7.91217,7.34097,7.86095,5099913.7368937,0
+A.US,D,20021021,000000,7.7306,8.18531,7.52961,8.13987,3754587.8464104,0
+A.US,D,20021022,000000,7.80952,8.05557,7.76339,7.99109,3814313.4531779,0
+A.US,D,20021023,000000,7.92572,8.08875,7.60086,7.79618,5971594.3014398,0
+A.US,D,20021024,000000,7.96528,8.80275,7.92572,8.47759,4752340.7504464,0
+A.US,D,20021025,000000,8.42617,8.51027,8.1599,8.40653,3257404.3073185,0
+A.US,D,20021028,000000,8.54305,9.05536,8.54305,8.78362,2967404.4094252,0
+A.US,D,20021029,000000,8.57584,8.77006,8.02317,8.26424,3644531.4466355,0
+A.US,D,20021030,000000,8.26424,9.06204,8.244,9.01121,3993173.1659022,0
+A.US,D,20021031,000000,9.08167,9.24021,8.80922,8.93279,4738335.8347408,0
+A.US,D,20021101,000000,8.87519,9.50967,8.57584,9.47081,3292190.8079585,0
+A.US,D,20021104,000000,9.58142,10.1684,9.54953,9.76378,4549159.0871665,0
+A.US,D,20021105,000000,9.74385,9.94813,9.54255,9.78869,2455904.8680793,0
+A.US,D,20021106,000000,9.7568,9.94116,9.46493,9.72093,2425429.4248963,0
+A.US,D,20021107,000000,9.57544,9.58142,9.1015,9.23334,2610909.2600703,0
+A.US,D,20021108,000000,9.09482,9.38669,8.95143,9.1282,2744828.0051134,0
+A.US,D,20021111,000000,8.95143,9.08804,8.77006,8.79647,1810489.5922053,0
+A.US,D,20021112,000000,8.79647,9.19428,8.79647,8.96408,2366009.8871522,0
+A.US,D,20021113,000000,8.77006,8.95801,8.56937,8.70538,3344680.1402096,0
+A.US,D,20021114,000000,8.70538,9.1015,8.57584,9.08167,2585666.0919295,0
+A.US,D,20021115,000000,8.93937,9.37285,8.83563,8.96408,3622363.0177984,0
+A.US,D,20021118,000000,8.90051,9.14844,8.78362,8.83563,3299427.0824752,0
+A.US,D,20021119,000000,9.58142,11.0881,9.54953,10.7822,20383942.066369,0
+A.US,D,20021120,000000,10.7753,11.1719,10.4015,11.0493,7285521.5241448,0
+A.US,D,20021121,000000,11.3063,12.0458,11.2984,11.8495,8666401.5965891,0
+A.US,D,20021122,000000,11.8555,12.1823,11.696,11.8555,5202419.7650887,0
+A.US,D,20021125,000000,11.7587,12.7334,11.6751,12.6895,5886632.5510665,0
+A.US,D,20021126,000000,12.7543,12.7543,12.1365,12.1883,4517759.4158834,0
+A.US,D,20021127,000000,12.3129,12.7334,12.2551,12.7204,2722969.6593196,0
+A.US,D,20021129,000000,12.7264,12.7662,12.4354,12.6088,1325618.0558929,0
+A.US,D,20021202,000000,12.832,13.0911,12.2809,12.5361,3059299.3758066,0
+A.US,D,20021203,000000,12.3756,12.3806,11.696,11.7329,4381685.1421118,0
+A.US,D,20021204,000000,11.4011,11.4071,10.8649,11.1141,5917108.9977545,0
+A.US,D,20021205,000000,11.2725,11.3523,10.9785,11.0094,2382794.511693,0
+A.US,D,20021206,000000,10.9307,11.1529,10.6925,10.9107,3348220.5058307,0
+A.US,D,20021209,000000,10.7822,10.9177,10.6218,10.6527,4004717.4873607,0
+A.US,D,20021210,000000,10.6597,11.1609,10.6597,11.1469,3496458.2636427,0
+A.US,D,20021211,000000,11.0164,11.5585,10.9367,11.2515,3434881.19016,0
+A.US,D,20021212,000000,11.2067,11.4589,11.0413,11.1609,3974551.1237162,0
+A.US,D,20021213,000000,11.0413,11.1719,10.7753,11.1719,3267406.2416004,0
+A.US,D,20021216,000000,11.1719,11.5177,11.1469,11.4469,2320296.2206252,0
+A.US,D,20021217,000000,11.4469,11.6491,11.1201,11.3063,1992741.1518115,0
+A.US,D,20021218,000000,11.1719,11.5785,10.7822,10.9487,2226859.8705719,0
+A.US,D,20021219,000000,10.7822,11.1469,10.6975,10.8918,3055298.4013929,0
+A.US,D,20021220,000000,10.9177,11.696,10.9177,11.696,5622489.9663706,0
+A.US,D,20021223,000000,11.6343,12.1295,11.5913,12.0458,4683230.3649688,0
+A.US,D,20021224,000000,11.9331,12.0119,11.7777,11.8425,1221561.6124812,0
+A.US,D,20021226,000000,11.9063,12.1295,11.8495,11.8883,1882835.2777858,0
+A.US,D,20021227,000000,11.7897,12.0119,11.7657,11.8235,1715822.9450286,0
+A.US,D,20021230,000000,11.7269,11.8605,11.4011,11.7029,2529479.8472781,0
+A.US,D,20021231,000000,11.6611,11.8165,11.5585,11.6681,1792479.6880661,0
+A.US,D,20030102,000000,11.8355,12.4663,11.7837,12.4354,3722728.5698398,0
+A.US,D,20030103,000000,12.3447,12.6267,12.2271,12.3756,2887513.3697899,0
+A.US,D,20030106,000000,12.3447,13.0632,12.3447,12.9666,6110287.7232474,0
+A.US,D,20030107,000000,12.9446,13.1878,12.7842,12.851,3724726.5482842,0
+A.US,D,20030108,000000,12.7991,12.7991,12.1953,12.2271,3516612.6579556,0
+A.US,D,20030109,000000,12.3129,12.832,12.3129,12.7134,4963224.3145603,0
+A.US,D,20030110,000000,12.6018,12.9905,12.4663,12.9317,4612269.516281,0
+A.US,D,20030113,000000,12.9775,13.138,12.6018,12.7473,1978265.5922634,0
+A.US,D,20030114,000000,12.7473,13.0313,12.6756,12.9376,4414780.7368359,0
+A.US,D,20030115,000000,12.9446,12.9905,12.1683,12.268,4191127.5716647,0
+A.US,D,20030116,000000,12.4713,12.6616,12.0577,12.1365,3187826.2885134,0
+A.US,D,20030117,000000,11.9731,11.979,11.5785,11.7269,2321374.9884945,0
+A.US,D,20030121,000000,11.9531,12.0189,11.4659,11.4927,2778224.6513358,0
+A.US,D,20030122,000000,11.4011,11.5375,11.2915,11.3193,3383468.6187684,0
+A.US,D,20030123,000000,11.4659,11.5853,11.127,11.2855,3777831.0290969,0
+A.US,D,20030124,000000,11.2915,11.4071,10.8519,10.8519,3918212.3463056,0
+A.US,D,20030127,000000,10.6277,10.8649,10.4753,10.547,2939544.1002583,0
+A.US,D,20030128,000000,10.6088,10.9785,10.5271,10.9177,3471054.5347027,0
+A.US,D,20030129,000000,10.6527,11.1081,10.4952,11.0682,3148265.1111087,0
+A.US,D,20030130,000000,11.0413,11.0413,10.4015,10.4882,2150667.750347,0
+A.US,D,20030131,000000,10.3956,10.8519,10.275,10.7035,3430111.5309204,0
+A.US,D,20030203,000000,10.7035,10.9307,10.559,10.7095,2171753.3972949,0
+A.US,D,20030204,000000,10.7095,10.7095,10.2361,10.5889,2103259.163884,0
+A.US,D,20030205,000000,10.5889,10.9307,10.4633,10.6019,3831243.585943,0
+A.US,D,20030206,000000,10.6019,10.6019,7.96528,7.96528,24912470.094349,0
+A.US,D,20030207,000000,7.96528,8.02317,7.34097,7.43853,12667267.63178,0
+A.US,D,20030210,000000,7.43853,7.77016,7.40614,7.61999,10107769.939597,0
+A.US,D,20030211,000000,7.78262,7.95163,7.7306,7.82806,5947738.9807066,0
+A.US,D,20030212,000000,7.82806,8.14645,7.79618,8.07519,7310144.5261989,0
+A.US,D,20030213,000000,8.27022,8.32911,7.89383,8.08875,6391052.3646749,0
+A.US,D,20030214,000000,8.02317,8.18531,7.8741,8.11386,3198138.3058385,0
+A.US,D,20030218,000000,8.19856,8.29612,8.12044,8.25058,3292804.9530154,0
+A.US,D,20030219,000000,8.2178,8.22488,8.01641,8.13987,4007952.7874636,0
+A.US,D,20030220,000000,8.17266,8.39368,8.06921,8.18531,4699390.8094028,0
+A.US,D,20030221,000000,8.41311,8.90051,8.21122,8.73778,7025689.9969061,0
+A.US,D,20030224,000000,8.64062,8.64062,8.39368,8.43853,3126868.3776125,0
+A.US,D,20030225,000000,8.40653,8.56937,8.20464,8.56269,3008349.4202175,0
+A.US,D,20030226,000000,8.56269,8.69214,8.28316,8.31566,3469207.0820076,0
+A.US,D,20030227,000000,8.36757,8.56937,8.36757,8.51027,2648002.8186931,0
+A.US,D,20030228,000000,8.55671,8.77006,8.49791,8.57584,2820098.9077532,0
+A.US,D,20030303,000000,8.70538,8.86851,8.3871,8.45935,2247485.9122322,0
+A.US,D,20030304,000000,8.46523,8.53001,8.28994,8.34814,2466834.0409762,0
+A.US,D,20030305,000000,8.29612,8.46523,8.19856,8.46523,3351605.3281777,0
+A.US,D,20030306,000000,8.39956,8.48447,8.18531,8.48447,2505777.0593042,0
+A.US,D,20030307,000000,8.41969,8.69872,8.34166,8.69872,3135648.0428107,0
+A.US,D,20030310,000000,8.54305,8.54305,8.30868,8.39956,3445197.2215052,0
+A.US,D,20030311,000000,8.34814,8.43215,8.08875,8.1599,2391718.6816105,0
+A.US,D,20030312,000000,8.1599,8.1599,7.86742,8.06254,3936376.7902141,0
+A.US,D,20030313,000000,8.34814,8.46523,8.11386,8.46523,2831951.3052452,0
+A.US,D,20030314,000000,8.57584,8.80275,8.54963,8.69872,2597672.0256857,0
+A.US,D,20030317,000000,8.69872,9.1873,8.45257,9.13488,2785775.0229157,0
+A.US,D,20030318,000000,9.13488,9.6143,9.04211,9.6143,4802983.6335072,0
+A.US,D,20030319,000000,9.51664,9.6143,9.09482,9.52362,4851165.922321,0
+A.US,D,20030320,000000,9.38669,9.74385,9.19428,9.63324,3185672.7667948,0
+A.US,D,20030321,000000,9.74385,9.74385,9.41939,9.6143,2832871.5193253,0
+A.US,D,20030324,000000,9.51664,9.57544,9.21869,9.26443,2272578.5546239,0
+A.US,D,20030325,000000,9.24021,9.2713,9.08167,9.22666,3784449.1445367,0
+A.US,D,20030326,000000,9.17384,9.20614,9.02905,9.12133,2480993.496451,0
+A.US,D,20030327,000000,9.09482,9.26443,8.97085,9.1873,2190072.3809725,0
+A.US,D,20030328,000000,9.12133,9.21221,8.99617,9.04211,1257732.9500138,0
+A.US,D,20030331,000000,8.69214,8.75132,8.44559,8.54305,2841649.1775137,0
+A.US,D,20030401,000000,8.56269,8.8162,8.54305,8.77006,1796021.0571923,0
+A.US,D,20030402,000000,9.00374,9.45197,8.97833,9.3303,3767051.3784442,0
+A.US,D,20030403,000000,9.3303,9.48276,9.13488,9.35411,1911313.7460294,0
+A.US,D,20030404,000000,9.43373,9.43373,9.15522,9.3303,3104857.4990594,0
+A.US,D,20030407,000000,9.60035,9.83055,9.23334,9.27609,2356468.5616629,0
+A.US,D,20030408,000000,9.27609,9.42626,9.17384,9.30489,1514949.3432365,0
+A.US,D,20030409,000000,9.30977,9.43373,8.74475,8.92073,3285114.0907362,0
+A.US,D,20030410,000000,8.93279,9.1873,8.91395,9.14844,2165906.9771959,0
+A.US,D,20030411,000000,9.35411,9.45197,8.98979,9.08804,2003973.3832168,0
+A.US,D,20030414,000000,9.06204,9.18052,9.016,9.16218,1760000.2454088,0
+A.US,D,20030415,000000,9.16218,9.2713,9.05536,9.21221,2904293.9803107,0
+A.US,D,20030416,000000,9.38669,9.68007,9.37285,9.48276,2271194.7212362,0
+A.US,D,20030417,000000,9.41939,9.72093,9.41939,9.70698,1489861.7183699,0
+A.US,D,20030421,000000,9.71296,9.93319,9.6143,9.92621,2283971.3468283,0
+A.US,D,20030422,000000,9.84251,10.1285,9.80165,10.0856,2784079.0994748,0
+A.US,D,20030423,000000,10.0378,10.6527,10.0378,10.547,2835800.7504048,0
+A.US,D,20030424,000000,10.4434,10.4753,10.2421,10.3268,2137275.9761932,0
+A.US,D,20030425,000000,10.3268,10.3328,10.0378,10.1484,3794917.708641,0
+A.US,D,20030428,000000,10.0787,10.4015,10.0318,10.4015,1880374.6835389,0
+A.US,D,20030429,000000,10.3139,10.547,10.1026,10.4703,2144973.8630073,0
+A.US,D,20030430,000000,10.4145,10.563,10.2481,10.4085,2035070.9994965,0
+A.US,D,20030501,000000,10.4085,10.559,10.1026,10.5201,1599611.0456164,0
+A.US,D,20030502,000000,10.4952,10.5959,10.4225,10.559,3246010.5116091,0
+A.US,D,20030505,000000,10.6088,10.6796,10.3607,10.3956,3571413.0622092,0
+A.US,D,20030506,000000,10.3268,10.5341,10.2929,10.4434,2447132.2274159,0
+A.US,D,20030507,000000,10.4434,10.553,10.2541,10.3886,2297817.7087447,0
+A.US,D,20030508,000000,10.3886,10.4295,10.2311,10.4085,3751201.0170535,0
+A.US,D,20030509,000000,10.4295,10.6347,10.4295,10.6088,1713205.8040025,0
+A.US,D,20030512,000000,10.2102,10.6467,10.2102,10.5889,2505012.3884983,0
+A.US,D,20030513,000000,10.5889,10.7165,10.4573,10.553,1608385.6932897,0
+A.US,D,20030514,000000,10.6019,10.6407,10.3956,10.5809,2149744.5257519,0
+A.US,D,20030515,000000,10.6855,10.8789,10.5889,10.8579,2307213.5260097,0
+A.US,D,20030516,000000,10.7165,10.7493,10.4015,10.7234,2476840.992783,0
+A.US,D,20030519,000000,10.4633,10.553,10.0578,10.0787,2899828.3830844,0
+A.US,D,20030520,000000,10.4295,10.6467,10.3537,10.4225,4101229.5802227,0
+A.US,D,20030521,000000,10.3746,10.4434,10.1026,10.2929,2818403.9878173,0
+A.US,D,20030522,000000,10.2999,10.559,10.2929,10.5012,2509472.9681995,0
+A.US,D,20030523,000000,10.4633,10.6467,10.3457,10.563,2273343.2254298,0
+A.US,D,20030527,000000,10.3607,11.2067,10.275,11.1409,3549554.7164155,0
+A.US,D,20030528,000000,11.127,11.4987,11.1081,11.4659,3853405.9937502,0
+A.US,D,20030529,000000,11.4139,11.696,11.3193,11.4589,2560728.9928121,0
+A.US,D,20030530,000000,11.4589,11.8953,11.4589,11.7777,3397630.081253,0
+A.US,D,20030602,000000,12.3447,12.4284,12.0507,12.1683,4428016.9677155,0
+A.US,D,20030603,000000,12.1683,12.3936,12.0946,12.3756,3551867.7954282,0
+A.US,D,20030604,000000,12.3447,12.9596,12.3377,12.9376,2662938.9870338,0
+A.US,D,20030605,000000,12.832,12.8639,12.4972,12.7662,3338678.1768364,0
+A.US,D,20030606,000000,12.832,12.9317,12.4713,12.544,4272087.3441194,0
+A.US,D,20030609,000000,12.3447,12.4354,12.1145,12.2082,2501929.6211546,0
+A.US,D,20030610,000000,12.2142,12.3268,12.0707,12.2142,2836870.4867291,0
+A.US,D,20030611,000000,11.9531,12.3447,11.8605,12.275,2537025.201333,0
+A.US,D,20030612,000000,12.275,12.275,12.0577,12.2411,1324387.7587695,0
+A.US,D,20030613,000000,12.2202,12.4424,12.1564,12.2939,2791931.526058,0
+A.US,D,20030616,000000,12.3318,12.544,12.2999,12.4972,2138664.8271057,0
+A.US,D,20030617,000000,12.6487,12.6546,12.4424,12.4972,1521260.3861479,0
+A.US,D,20030618,000000,12.4713,12.851,12.3447,12.7085,1891608.9219541,0
+A.US,D,20030619,000000,12.7334,12.8171,12.3447,12.5111,2376016.838959,0
+A.US,D,20030620,000000,12.6686,12.7015,12.3447,12.3806,2801465.8270123,0
+A.US,D,20030623,000000,12.3447,12.4015,12.2142,12.275,2116341.8584994,0
+A.US,D,20030624,000000,12.2142,12.268,11.9202,12.1823,2619221.2919411,0
+A.US,D,20030625,000000,12.0328,12.3517,12.0328,12.2939,3106248.3569821,0
+A.US,D,20030626,000000,12.2809,12.6347,12.1145,12.567,3375463.6594259,0
+A.US,D,20030627,000000,12.4424,12.9446,12.3756,12.7015,3256172.003185,0
+A.US,D,20030630,000000,12.6686,12.837,12.6546,12.7015,2239794.0464482,0
+A.US,D,20030701,000000,12.6417,12.9376,12.544,12.9376,4267008.6053414,0
+A.US,D,20030702,000000,12.9596,13.2137,12.837,13.1878,5419001.2305624,0
+A.US,D,20030703,000000,13.112,13.118,12.8769,12.9845,2567811.7310644,0
+A.US,D,20030707,000000,13.0842,13.8336,13.0842,13.8336,5358814.0114973,0
+A.US,D,20030708,000000,13.8336,14.0956,13.5584,14.0836,2640309.949404,0
+A.US,D,20030709,000000,14.0697,14.26,13.6482,14.1414,3288345.376819,0
+A.US,D,20030710,000000,13.682,13.682,13.4878,13.682,2476840.992783,0
+A.US,D,20030711,000000,13.7398,14.1354,13.6552,14.0956,3205068.5113318,0
+A.US,D,20030714,000000,14.26,14.551,14.26,14.3896,4634430.9205831,0
+A.US,D,20030715,000000,14.4862,14.6865,14.2999,14.4424,5270150.3311986,0
+A.US,D,20030716,000000,14.4733,14.5251,13.9432,14.254,4045049.3566013,0
+A.US,D,20030717,000000,14.0956,14.1684,13.5006,13.709,5057424.3319145,0
+A.US,D,20030718,000000,13.7728,13.9192,13.5714,13.8006,2013830.8127794,0
+A.US,D,20030721,000000,13.6412,13.6482,13.2715,13.3243,3085464.7650375,0
+A.US,D,20030722,000000,13.5146,13.968,13.5146,13.956,2623999.9827257,0
+A.US,D,20030723,000000,13.986,14.0836,13.6093,14.0637,2029526.6344009,0
+A.US,D,20030724,000000,14.1026,14.4673,13.974,14.0428,2973102.3107849,0
+A.US,D,20030725,000000,14.0637,14.1474,13.8404,14.1156,1768931.4398613,0
+A.US,D,20030728,000000,14.0637,14.3896,13.979,14.274,1801099.7959703,0
+A.US,D,20030729,000000,14.286,14.3507,14.0697,14.254,2619679.8937237,0
+A.US,D,20030730,000000,14.254,14.281,13.9432,13.999,2036451.8223692,0
+A.US,D,20030731,000000,14.0956,14.3507,13.968,14.1156,2096944.1069526,0
+A.US,D,20030801,000000,14.1156,14.1753,13.8544,13.999,1757998.2529444,0
+A.US,D,20030804,000000,13.979,14.1684,13.72,14.004,1610383.6717341,0
+A.US,D,20030805,000000,13.9432,14.0956,13.5146,13.5316,2433435.3877438,0
+A.US,D,20030806,000000,13.4878,13.5774,13.2008,13.3682,1558355.9517807,0
+A.US,D,20030807,000000,13.3054,13.5006,13.1948,13.428,1633166.2456281,0
+A.US,D,20030808,000000,13.4668,13.6552,13.3312,13.4409,1356406.5926343,0
+A.US,D,20030811,000000,13.5076,13.695,13.4409,13.6552,1001143.7474129,0
+A.US,D,20030812,000000,13.675,13.8336,13.5456,13.8076,1281440.7555128,0
+A.US,D,20030813,000000,13.8404,14.0498,13.709,13.963,1610844.2805267,0
+A.US,D,20030814,000000,13.9372,14.1544,13.7398,14.1354,1520185.6322987,0
+A.US,D,20030815,000000,14.0697,14.2012,13.999,14.1474,682665.38127592,0
+A.US,D,20030818,000000,14.1474,14.6198,14.1354,14.5928,2376629.9805107,0
+A.US,D,20030819,000000,14.5928,15.8315,14.5928,15.7777,8016672.252743,0
+A.US,D,20030820,000000,15.5415,15.9361,15.4937,15.8385,3275722.2874911,0
+A.US,D,20030821,000000,15.8713,16.4105,15.8653,16.1703,2302594.3925193,0
+A.US,D,20030822,000000,16.265,16.4344,15.7379,15.7917,3159965.9793465,0
+A.US,D,20030825,000000,15.7069,15.8385,15.5774,15.6631,1746149.8694724,0
+A.US,D,20030826,000000,15.5087,15.6243,15.3193,15.5903,3115788.6789663,0
+A.US,D,20030827,000000,15.5595,16.0597,15.5285,15.9173,4146788.7069805,0
+A.US,D,20030828,000000,15.9103,15.9631,15.69,15.7777,3041443.0079316,0
+A.US,D,20030829,000000,15.69,15.8105,15.6431,15.7977,2632615.0731049,0
+A.US,D,20030902,000000,15.8525,16.0737,15.7279,16.0289,4200050.7380774,0
+A.US,D,20030903,000000,15.9829,16.0487,15.7847,15.9173,4610727.1291042,0
+A.US,D,20030904,000000,15.9173,16.3627,15.9173,16.3397,3860027.1197049,0
+A.US,D,20030905,000000,16.3397,16.6437,16.1395,16.5669,5090213.8576152,0
+A.US,D,20030908,000000,16.5221,17.2007,16.5221,17.1678,4774507.1722735,0
+A.US,D,20030909,000000,17.0861,17.1379,16.6955,16.8121,2945697.5928855,0
+A.US,D,20030910,000000,16.5021,16.6167,15.8585,15.9103,3210606.8553973,0
+A.US,D,20030911,000000,15.9631,16.3577,15.8853,16.265,2731589.7672238,0
+A.US,D,20030912,000000,16.265,16.2789,15.9501,16.2201,2631230.2362123,0
+A.US,D,20030915,000000,16.1125,16.2081,15.8653,15.9173,1415359.5005559,0
+A.US,D,20030916,000000,15.9173,16.1395,15.9173,16.0289,3352838.6358162,0
+A.US,D,20030917,000000,16.0487,16.0597,15.7518,15.9829,3243089.3085696,0
+A.US,D,20030918,000000,15.8175,16.0677,15.7209,15.9571,2903371.7592205,0
+A.US,D,20030919,000000,15.9829,16.2929,15.9501,16.265,4673223.4131619,0
+A.US,D,20030922,000000,15.9501,16.0357,15.7209,15.8713,1856666.8780399,0
+A.US,D,20030923,000000,15.7917,16.0357,15.7917,16.0159,1568518.4468617,0
+A.US,D,20030924,000000,15.9959,15.9959,14.9855,14.9855,4170957.121272,0
+A.US,D,20030925,000000,15.0522,15.4688,14.7961,14.824,2666629.8784041,0
+A.US,D,20030926,000000,14.7473,14.9028,14.4932,14.538,2152358.6562629,0
+A.US,D,20030929,000000,14.5928,14.8769,14.4224,14.7224,1927935.802761,0
+A.US,D,20030930,000000,14.6327,14.6327,14.3567,14.3626,2028448.8700367,0
+A.US,D,20031001,000000,14.3896,14.6198,14.3208,14.4554,2864118.6578492,0
+A.US,D,20031002,000000,14.3567,14.4095,14.1872,14.286,3300810.9158627,0
+A.US,D,20031003,000000,14.4554,15.2515,14.4554,14.9396,4808988.6073952,0
+A.US,D,20031006,000000,14.9396,15.0921,14.8171,14.9586,1137824.1382012,0
+A.US,D,20031007,000000,14.8769,15.3004,14.7473,15.2247,2515321.3953084,0
+A.US,D,20031008,000000,15.3841,15.4279,15.0851,15.2117,2373246.1616687,0
+A.US,D,20031009,000000,15.3841,15.5655,15.2386,15.3512,2057385.9400628,0
+A.US,D,20031010,000000,15.2934,15.4549,15.2675,15.3961,1204322.4001778,0
+A.US,D,20031013,000000,15.4618,15.5774,15.3961,15.5137,1318694.8749348,0
+A.US,D,20031014,000000,15.4618,15.69,15.41,15.6372,1656258.9025652,0
+A.US,D,20031015,000000,15.8315,15.8783,15.6243,15.7439,3235392.4252606,0
+A.US,D,20031016,000000,15.7439,15.8455,15.6043,15.7977,2123115.5172135,0
+A.US,D,20031017,000000,15.7777,15.7777,15.4937,15.5774,2488691.383265,0
+A.US,D,20031020,000000,15.5285,15.5843,15.3631,15.4807,1200475.9655332,0
+A.US,D,20031021,000000,15.4419,15.7329,15.4149,15.6043,1827880.3337629,0
+A.US,D,20031022,000000,15.4618,15.4867,15.1369,15.2555,1420289.7205947,0
+A.US,D,20031023,000000,15.0453,15.0582,14.7403,14.9207,2226243.7185052,0
+A.US,D,20031024,000000,14.8948,14.9984,14.7154,14.9855,1505714.0867706,0
+A.US,D,20031027,000000,15.0203,15.0253,14.7623,14.8569,1499097.9783407,0
+A.US,D,20031028,000000,14.9396,15.5903,14.9396,15.5903,2743597.7079899,0
+A.US,D,20031029,000000,15.5843,15.7139,15.4549,15.6491,2121422.6042874,0
+A.US,D,20031030,000000,15.7518,16.4413,15.7209,16.1195,4828843.9572197,0
+A.US,D,20031031,000000,16.2081,16.2511,16.0099,16.1883,2740517.9511613,0
+A.US,D,20031103,000000,16.1883,16.4823,16.1883,16.4275,2894288.0320089,0
+A.US,D,20031104,000000,16.4275,16.5998,16.3577,16.5021,2539486.799085,0
+A.US,D,20031105,000000,16.5021,16.6636,16.3447,16.6307,1687804.0820726,0
+A.US,D,20031106,000000,16.6307,17.0682,16.6307,17.0682,3658229.2898127,0
+A.US,D,20031107,000000,17.0861,17.6452,16.9257,17.4249,3703020.7352496,0
+A.US,D,20031110,000000,17.3462,17.405,16.7343,16.8061,2795162.8121408,0
+A.US,D,20031111,000000,16.6955,17.0223,16.5669,16.8719,2179916.9104265,0
+A.US,D,20031112,000000,16.8121,17.5395,16.7154,17.4578,3072998.2224888,0
+A.US,D,20031113,000000,17.5076,17.6113,17.1489,17.2127,3161969.9788208,0
+A.US,D,20031114,000000,17.2127,17.8026,17.2127,17.2884,4361060.1039564,0
+A.US,D,20031117,000000,17.1489,17.5395,17.117,17.3791,4994163.3770508,0
+A.US,D,20031118,000000,18.7742,19.0333,18.0378,18.0378,8979330.5801055,0
+A.US,D,20031119,000000,17.9501,18.1324,17.8026,17.991,2787922.5236043,0
+A.US,D,20031120,000000,17.8355,18.1254,17.693,17.699,2174527.0851002,0
+A.US,D,20031121,000000,17.699,17.706,17.3851,17.6641,2707420.3494272,0
+A.US,D,20031124,000000,17.699,18.0906,17.6641,17.991,2809632.3506589,0
+A.US,D,20031125,000000,17.991,18.1852,17.8644,18.0448,2311524.5834668,0
+A.US,D,20031126,000000,18.0656,18.3238,18.0587,18.2122,1871596.0218456,0
+A.US,D,20031128,000000,18.1254,18.3986,18.1254,18.3716,1147061.4016771,0
+A.US,D,20031201,000000,18.4762,18.4762,18.256,18.3716,2819176.6866632,0
+A.US,D,20031202,000000,18.3716,18.4434,18.0178,18.0587,2940003.7055458,0
+A.US,D,20031203,000000,18.0587,18.4184,18.0587,18.3546,3276029.3600194,0
+A.US,D,20031204,000000,18.3546,18.4514,18.0518,18.1852,3094240.4162159,0
+A.US,D,20031205,000000,17.961,17.961,17.398,17.4887,2713579.8630845,0
+A.US,D,20031208,000000,17.4947,17.8923,17.391,17.8424,2878126.5840698,0
+A.US,D,20031209,000000,17.998,18.1185,17.4249,17.4518,2759759.155929,0
+A.US,D,20031210,000000,17.3851,17.6053,17.0861,17.2336,3787376.3686062,0
+A.US,D,20031211,000000,17.3014,17.8086,17.3014,17.7318,2535793.9007046,0
+A.US,D,20031212,000000,17.7707,17.8146,17.5924,17.706,1982581.6672455,0
+A.US,D,20031215,000000,17.8285,18.0178,17.5395,17.6113,3199679.6895104,0
+A.US,D,20031216,000000,17.5076,17.9382,17.4319,17.8424,2493003.4442271,0
+A.US,D,20031217,000000,17.8714,17.8714,17.3851,17.6581,1920237.915947,0
+A.US,D,20031218,000000,17.5395,18.256,17.5395,18.0726,3331595.4385841,0
+A.US,D,20031219,000000,18.3368,18.3546,18.0976,18.1852,4074912.6617376,0
+A.US,D,20031222,000000,18.1912,18.5132,18.0856,18.4324,2462987.6063316,0
+A.US,D,20031223,000000,18.3238,18.4514,18.263,18.3656,2386788.4615717,0
+A.US,D,20031224,000000,18.283,18.3546,18.1644,18.236,602164.21060387,0
+A.US,D,20031226,000000,18.1782,18.276,18.1394,18.1574,571068.60133418,0
+A.US,D,20031229,000000,18.1782,18.5788,18.1254,18.5709,1801561.4082678,0
+A.US,D,20031230,000000,18.546,18.7374,18.5132,18.6456,1431979.5502776,0
+A.US,D,20031231,000000,18.6108,19.115,18.546,18.9944,2844725.9238273,0
+A.US,D,20040102,000000,19.0014,19.0263,18.6994,18.7134,2675866.138375,0
+A.US,D,20040105,000000,19.1678,19.1987,18.9755,19.1987,4456650.9792333,0
+A.US,D,20040106,000000,19.1987,19.8155,19.1469,19.8026,4636280.3802883,0
+A.US,D,20040107,000000,19.8155,20.0527,19.684,20.0527,3655307.0832683,0
+A.US,D,20040108,000000,20.0657,20.9964,20.0258,20.9695,5807047.5804545,0
+A.US,D,20040109,000000,20.8519,21.0771,20.7263,20.8191,3647608.1929491,0
+A.US,D,20040112,000000,20.8191,21.0582,20.5281,21.0503,2719732.3522068,0
+A.US,D,20040113,000000,21.0841,21.1787,20.8191,20.9436,4519605.8650736,0
+A.US,D,20040114,000000,20.9505,21.0233,20.7811,20.8789,4030735.3613574,0
+A.US,D,20040115,000000,20.9505,21.406,20.7941,21.3801,5743631.0823166,0
+A.US,D,20040116,000000,21.3063,22.3188,21.2755,22.252,5739320.0248595,0
+A.US,D,20040120,000000,22.252,22.27,21.8036,22.0956,4083378.2298726,0
+A.US,D,20040121,000000,22.1544,22.7054,21.953,22.5888,4608729.1506598,0
+A.US,D,20040122,000000,22.5888,22.7692,22.0766,22.0766,4533919.8603175,0
+A.US,D,20040123,000000,22.0816,22.1872,21.5963,21.7239,2740208.871623,0
+A.US,D,20040126,000000,21.5046,22.1145,21.4458,22.0298,3212146.2320591,0
+A.US,D,20040127,000000,24.5539,25.1409,23.409,23.4528,21376455.670826,0
+A.US,D,20040128,000000,23.6023,23.8743,23.3562,23.3562,5815361.6193353,0
+A.US,D,20040129,000000,23.4289,23.696,22.7692,23.1588,4516220.0392216,0
+A.US,D,20040130,000000,23.1458,24.0746,22.9684,23.9441,6328094.4683196,0
+A.US,D,20040202,000000,24.0039,24.2012,23.5236,23.662,3454583.0037203,0
+A.US,D,20040203,000000,23.4219,23.8743,23.39,23.7019,3345143.759517,0
+A.US,D,20040204,000000,23.5834,23.5834,22.8968,22.9346,3217531.0398604,0
+A.US,D,20040205,000000,22.9216,23.2116,22.842,22.8898,2922921.0400216,0
+A.US,D,20040206,000000,22.8618,23.9381,22.834,23.9381,4258541.0301965,0
+A.US,D,20040209,000000,23.964,24.3337,23.9202,24.1015,4063977.4678107,0
+A.US,D,20040210,000000,23.971,24.3527,23.9062,24.2799,2180988.6537607,0
+A.US,D,20040211,000000,24.2341,24.4264,23.971,24.2998,3302194.7492504,0
+A.US,D,20040212,000000,24.1344,24.3128,23.8743,23.9839,2839489.6347651,0
+A.US,D,20040213,000000,24.0208,24.2012,23.8743,24.0876,2793774.9647331,0
+A.US,D,20040217,000000,24.0876,24.4264,23.951,24.3586,3170898.1627583,0
+A.US,D,20040218,000000,23.7159,23.8155,22.9486,23.375,10695616.140937,0
+A.US,D,20040219,000000,23.6481,23.8414,23.39,23.4458,4504212.0984554,0
+A.US,D,20040220,000000,23.4458,23.4458,22.7054,22.7692,4425399.8266894,0
+A.US,D,20040223,000000,22.6845,22.6914,21.679,21.9072,4478658.8472713,0
+A.US,D,20040224,000000,21.7637,22.1544,21.5714,21.9272,4422476.61664,0
+A.US,D,20040225,000000,21.6322,22.245,21.6322,22.0567,3241704.4716769,0
+A.US,D,20040226,000000,22.0567,22.3656,21.9331,22.2191,2684332.7100149,0
+A.US,D,20040227,000000,22.2191,22.3656,21.9411,22.2112,3206912.9535119,0
+A.US,D,20040301,000000,22.1802,22.4064,22.0368,22.3008,3107478.6541055,0
+A.US,D,20040302,000000,22.3008,22.5689,22.1802,22.238,2368475.4989241,0
+A.US,D,20040303,000000,22.238,22.27,21.9272,22.0696,1956101.1774463,0
+A.US,D,20040304,000000,22.0956,22.1344,21.9331,22.0567,1722290.5347193,0
+A.US,D,20040305,000000,21.9272,22.7373,21.8943,22.6148,3276951.5811096,0
+A.US,D,20040308,000000,22.6088,22.6506,21.8404,21.8404,2424044.5880036,0
+A.US,D,20040309,000000,22.3188,22.3188,21.2755,21.3253,4951834.5328708,0
+A.US,D,20040310,000000,21.4379,21.5575,20.5041,20.5041,6084578.9287891,0
+A.US,D,20040311,000000,20.3985,20.7811,19.6202,19.6202,8275886.6244101,0
+A.US,D,20040312,000000,19.8026,20.7124,19.8026,20.5609,5577849.0466829,0
+A.US,D,20040315,000000,20.5351,20.6735,19.6402,19.6651,4361525.730274,0
+A.US,D,20040316,000000,19.6521,19.7966,19.3093,19.6143,4543313.6705725,0
+A.US,D,20040317,000000,19.684,20.7573,19.678,20.5479,5310633.7296935,0
+A.US,D,20040318,000000,20.2699,20.2759,19.7966,19.8813,4438180.4663014,0
+A.US,D,20040319,000000,20.0727,20.2371,19.7687,19.8475,4228835.2753444,0
+A.US,D,20040322,000000,19.7169,19.8813,19.3681,19.5953,4243304.8138624,0
+A.US,D,20040323,000000,19.6202,19.6701,18.7314,18.7742,5952049.0346586,0
+A.US,D,20040324,000000,18.8021,19.3332,18.7134,19.0134,4228221.1302876,0
+A.US,D,20040325,000000,19.2964,20.1135,19.1678,19.9471,3983015.6883461,0
+A.US,D,20040326,000000,19.8225,20.2431,19.7428,20.0019,2811479.8033541,0
+A.US,D,20040329,000000,20.1394,20.5231,20.1394,20.3128,3142573.230779,0
+A.US,D,20040330,000000,20.3327,20.5181,20.1394,20.4393,2696491.1765303,0
+A.US,D,20040331,000000,20.4653,20.7633,20.3985,20.5479,2520710.2171298,0
+A.US,D,20040401,000000,20.5479,20.7871,20.4723,20.5539,2884438.6304862,0
+A.US,D,20040402,000000,20.8191,21.0503,20.6087,20.9964,2899524.321071,0
+A.US,D,20040405,000000,20.9367,21.1718,20.7633,21.0771,2367857.3398473,0
+A.US,D,20040406,000000,20.8519,21.2435,20.7193,21.1529,2949703.5848243,0
+A.US,D,20040407,000000,20.9177,21.1031,20.4653,20.6995,3168739.6235148,0
+A.US,D,20040408,000000,20.9765,21.2316,20.5111,20.6795,2018446.9357549,0
+A.US,D,20040412,000000,20.6795,20.9635,20.6287,20.7065,1122279.8458339,0
+A.US,D,20040413,000000,20.7263,20.7323,19.9192,20.1454,2745135.0776417,0
+A.US,D,20040414,000000,20.1454,20.2131,19.7827,19.9839,2151441.4526979,0
+A.US,D,20040415,000000,20.0727,20.0866,19.101,19.4219,3916209.3503363,0
+A.US,D,20040416,000000,20.0079,20.0397,19.2057,19.5734,3755202.9949722,0
+A.US,D,20040419,000000,19.5236,19.8026,19.3631,19.7498,2277352.2278835,0
+A.US,D,20040420,000000,19.8475,19.8673,18.6726,18.6726,3619900.4165415,0
+A.US,D,20040421,000000,18.8718,19.128,18.84,18.8649,5207199.4593784,0
+A.US,D,20040422,000000,18.84,19.2964,18.538,19.0811,3520612.6288643,0
+A.US,D,20040423,000000,19.0134,19.3273,18.8788,19.1678,2444052.4705873,0
+A.US,D,20040426,000000,19.1678,19.3631,18.7512,18.8988,2947236.9695474,0
+A.US,D,20040427,000000,18.9038,19.2186,18.6456,18.7194,2258263.555875,0
+A.US,D,20040428,000000,18.5788,18.6456,18.283,18.3846,2897059.7128041,0
+A.US,D,20040429,000000,18.2888,18.4324,17.7707,18.0587,3090547.5178355,0
+A.US,D,20040430,000000,18.0906,18.243,17.4817,17.5455,2558728.0038527,0
+A.US,D,20040503,000000,17.5714,17.98,17.412,17.7109,3133953.1228748,0
+A.US,D,20040504,000000,17.8355,17.8355,16.8978,17.3661,6660419.1963729,0
+A.US,D,20040505,000000,17.3602,17.693,17.2735,17.419,4250848.1609074,0
+A.US,D,20040506,000000,17.2804,17.3392,17.0223,17.111,2289667.241178,0
+A.US,D,20040507,000000,17.0223,17.398,16.9655,17.0911,3460277.894565,0
+A.US,D,20040510,000000,16.7931,16.9187,16.2719,16.5081,6194790.8718383,0
+A.US,D,20040511,000000,16.6955,17.0552,16.5669,17.0223,5123770.0611319,0
+A.US,D,20040512,000000,17.0293,17.1489,16.4215,16.9964,5297856.1005964,0
+A.US,D,20040513,000000,16.7283,17.0293,16.5161,16.9047,4002873.0451805,0
+A.US,D,20040514,000000,16.9047,17.1041,16.5021,16.5739,3030358.2917604,0
+A.US,D,20040517,000000,16.5361,16.6237,16.2381,16.5809,4379995.2397008,0
+A.US,D,20040518,000000,17.0552,17.1818,15.9173,16.5021,11059191.018029,0
+A.US,D,20040519,000000,16.6955,16.9586,16.3517,16.3776,7781467.7415784,0
+A.US,D,20040520,000000,16.3069,16.3069,15.7847,15.7847,4872713.1815664,0
+A.US,D,20040521,000000,15.8585,15.9959,15.6761,15.8385,3542477.9991931,0
+A.US,D,20040524,000000,15.9311,16.0807,15.7518,15.8175,3622671.0938317,0
+A.US,D,20040525,000000,15.8525,16.0857,15.4618,16.0677,5956670.1751591,0
+A.US,D,20040526,000000,16.1455,16.3447,16.0807,16.2151,4425399.8266894,0
+A.US,D,20040527,000000,16.2929,16.6237,16.2381,16.5081,4810989.5963545,0
+A.US,D,20040528,000000,16.5081,16.7672,16.3577,16.6955,4513600.8911855,0
+A.US,D,20040601,000000,16.5361,16.8121,16.5021,16.7603,5478415.7507815,0
+A.US,D,20040602,000000,16.7672,16.8061,16.3707,16.5021,4136635.2434445,0
+A.US,D,20040603,000000,16.4344,16.549,16.2719,16.2719,4492826.330786,0
+A.US,D,20040604,000000,16.4344,16.5998,16.3337,16.3835,3187367.6867308,0
+A.US,D,20040607,000000,16.5361,17.2476,16.5291,17.2196,4448796.54564,0
+A.US,D,20040608,000000,17.2406,17.2884,17.0403,17.2555,3325901.5512444,0
+A.US,D,20040609,000000,17.2555,17.3721,16.9964,17.0223,4259003.645999,0
+A.US,D,20040610,000000,16.9915,17.117,16.9117,17.0861,2331688.0093247,0
+A.US,D,20040614,000000,17.0552,17.0552,16.7283,16.7672,3037751.1130562,0
+A.US,D,20040615,000000,16.8589,17.0552,16.7802,16.9187,3416719.7567666,0
+A.US,D,20040616,000000,16.9655,16.9655,16.7603,16.9396,2150976.8298854,0
+A.US,D,20040617,000000,16.8061,16.825,16.4892,16.6118,3129335.9963944,0
+A.US,D,20040618,000000,16.6118,16.9915,16.4892,16.8191,3313428.9876657,0
+A.US,D,20040621,000000,16.8191,16.9187,16.5809,16.6167,1923625.748809,0
+A.US,D,20040622,000000,16.5869,17.0911,16.5221,16.9785,3172585.0546544,0
+A.US,D,20040623,000000,17.0223,17.6053,17.0223,17.5654,3387005.9738745,0
+A.US,D,20040624,000000,17.8534,18.256,17.7896,17.8285,5188107.7768548,0
+A.US,D,20040625,000000,17.8285,19.1987,17.7638,19.1728,9680774.5503466,0
+A.US,D,20040628,000000,19.1728,19.1728,18.7812,18.808,4402624.2773305,0
+A.US,D,20040629,000000,18.7374,19.2834,18.7254,19.2456,4022423.3294866,0
+A.US,D,20040630,000000,19.2316,19.2695,18.9356,19.0204,3604970.2692308,0
+A.US,D,20040701,000000,18.9157,18.9356,18.2958,18.6048,4267471.221144,0
+A.US,D,20040702,000000,18.528,18.559,18.243,18.3656,2220550.8346705,0
+A.US,D,20040706,000000,18.243,18.256,17.8146,17.8146,3128256.2250201,0
+A.US,D,20040707,000000,17.8146,18.0518,17.7318,17.7508,3213074.4741791,0
+A.US,D,20040708,000000,17.7318,17.8534,17.4518,17.4578,2537025.201333,0
+A.US,D,20040709,000000,17.5395,17.8285,17.405,17.4369,2416038.6251563,0
+A.US,D,20040712,000000,17.2127,17.2196,16.8838,17.0861,4210673.8419509,0
+A.US,D,20040713,000000,17.0861,17.3014,16.9785,17.0732,2585666.0919295,0
+A.US,D,20040714,000000,16.8589,17.2406,16.6636,16.7603,3430111.5309204,0
+A.US,D,20040715,000000,16.9586,16.9715,16.6118,16.7861,3201062.519393,0
+A.US,D,20040716,000000,16.8589,16.9586,16.4165,16.4413,2603521.4562996,0
+A.US,D,20040719,000000,16.3776,16.6307,16.2441,16.3707,2463911.8344318,0
+A.US,D,20040720,000000,16.2999,16.9257,16.1335,16.7533,3950078.6474112,0
+A.US,D,20040721,000000,16.825,17.1818,15.9033,15.9173,5412071.0250693,0
+A.US,D,20040722,000000,15.8385,16.1883,15.6561,16.1455,4779124.298754,0
+A.US,D,20040723,000000,16.0159,16.0159,15.3073,15.3073,5018326.7738173,0
+A.US,D,20040726,000000,15.3333,15.4489,14.9087,15.0652,3620052.9493006,0
+A.US,D,20040727,000000,14.9725,15.2316,14.824,15.1051,4482663.835705,0
+A.US,D,20040728,000000,15.0064,15.11,14.7025,14.8171,5494580.2092356,0
+A.US,D,20040729,000000,14.9725,15.3891,14.9725,15.3004,5453483.669189,0
+A.US,D,20040730,000000,15.2745,15.6043,15.11,15.4688,4266396.4672947,0
+A.US,D,20040802,000000,15.4757,15.6969,15.2805,15.6123,2595824.5729905,0
+A.US,D,20040803,000000,15.5903,15.5973,14.9526,15.0582,3287418.138204,0
+A.US,D,20040804,000000,15.0323,15.0712,14.5849,14.9087,3559559.6612122,0
+A.US,D,20040805,000000,14.8629,15.0522,14.6397,14.6536,1754002.2960557,0
+A.US,D,20040806,000000,14.4045,14.538,14.1414,14.1942,2630611.0736306,0
+A.US,D,20040809,000000,14.2082,14.4045,14.0637,14.2929,2079248.2998766,0
+A.US,D,20040810,000000,14.3567,14.9396,14.3567,14.85,3804764.0996487,0
+A.US,D,20040811,000000,14.843,14.843,13.8992,14.1414,6194482.7958049,0
+A.US,D,20040812,000000,13.968,13.968,12.6756,12.7842,9698631.9217267,0
+A.US,D,20040813,000000,13.8933,13.968,12.9974,13.3312,10209208.238478,0
+A.US,D,20040816,000000,13.2196,13.5386,13.2196,13.4608,2711424.334356,0
+A.US,D,20040817,000000,13.5894,13.8336,13.5774,13.7668,4403081.875608,0
+A.US,D,20040818,000000,13.8006,14.1474,13.7468,14.1414,3654226.308389,0
+A.US,D,20040819,000000,14.1414,14.281,14.0288,14.1684,2811940.4121467,0
+A.US,D,20040820,000000,14.1474,14.5042,14.0358,14.4224,1967492.9661457,0
+A.US,D,20040823,000000,14.5112,14.6198,14.26,14.3896,2329529.4700812,0
+A.US,D,20040824,000000,14.4224,14.4284,13.9491,14.0358,2218090.2404235,0
+A.US,D,20040825,000000,14.0158,14.3138,13.8404,14.267,3265252.7198818,0
+A.US,D,20040826,000000,14.26,14.3567,13.9192,14.0158,3218768.3615189,0
+A.US,D,20040827,000000,14.0766,14.1803,14.0099,14.0568,1861130.4682561,0
+A.US,D,20040830,000000,13.968,13.992,13.689,13.7258,2952625.7913687,0
+A.US,D,20040831,000000,13.6222,13.6412,13.0054,13.3184,7424976.6062435,0
+A.US,D,20040901,000000,13.2715,13.6093,13.1628,13.4409,4343666.3518839,0
+A.US,D,20040902,000000,13.4468,13.8404,13.2336,13.7728,2470375.4101024,0
+A.US,D,20040903,000000,13.7398,13.7468,13.1569,13.2336,2529020.2419906,0
+A.US,D,20040907,000000,13.415,13.5964,13.3492,13.3682,3449040.6456348,0
+A.US,D,20040908,000000,13.2087,13.3184,13.0911,13.112,2686025.622941,0
+A.US,D,20040909,000000,13.2137,13.8336,13.2008,13.7468,3715491.2918183,0
+A.US,D,20040910,000000,13.6671,14.7543,13.6482,14.7543,7516407.9533174,0
+A.US,D,20040913,000000,14.824,15.0712,14.7473,14.8629,4294408.3057157,0
+A.US,D,20040914,000000,14.824,14.9147,14.532,14.8769,2442670.6442097,0
+A.US,D,20040915,000000,14.843,14.843,14.4224,14.538,2159133.3184819,0
+A.US,D,20040916,000000,14.5251,14.8828,14.5251,14.5789,1943942.7109309,0
+A.US,D,20040917,000000,14.6128,14.9207,14.6128,14.8769,3774294.6774957,0
+A.US,D,20040920,000000,14.831,15.3333,14.6198,15.0981,3434268.0486082,0
+A.US,D,20040921,000000,15.0981,15.2316,14.9087,15.1509,3237084.3346816,0
+A.US,D,20040922,000000,14.9855,15.0323,14.6536,14.7284,2320910.3656819,0
+A.US,D,20040923,000000,14.6656,14.9207,14.538,14.6985,2217320.5520926,0
+A.US,D,20040924,000000,14.6865,14.7224,14.1614,14.1753,2612143.5712137,0
+A.US,D,20040927,000000,14.0956,14.1544,13.8474,13.8734,3409329.9459859,0
+A.US,D,20040928,000000,13.9042,13.9372,13.6162,13.8336,2246873.7741855,0
+A.US,D,20040929,000000,13.7728,14.3447,13.7728,14.0358,2772227.7054877,0
+A.US,D,20040930,000000,13.968,14.267,13.8206,14.0099,2894597.1115472,0
+A.US,D,20041001,000000,14.0956,14.9586,14.0956,14.9337,4121702.0856189,0
+A.US,D,20041004,000000,15.2047,15.4489,15.0781,15.2934,4998164.3514646,0
+A.US,D,20041005,000000,15.2675,15.3452,14.9277,15.0781,4041047.3786826,0
+A.US,D,20041006,000000,14.9725,14.9855,14.7473,14.9526,3671928.1364949,0
+A.US,D,20041007,000000,14.843,14.9586,14.7473,14.7672,3425337.8576608,0
+A.US,D,20041008,000000,14.7334,14.8569,14.3896,14.4424,2801164.7755139,0
+A.US,D,20041011,000000,14.6786,14.7473,14.3567,14.3966,3683628.0012277,0
+A.US,D,20041012,000000,14.2999,14.3068,14.0568,14.2411,5475335.9939529,0
+A.US,D,20041013,000000,14.551,14.7543,14.4862,14.5729,3384236.3000892,0
+A.US,D,20041014,000000,14.5729,14.6128,14.286,14.3836,3130412.7572536,0
+A.US,D,20041015,000000,14.5251,15.0134,14.4733,14.8031,3899587.2936047,0
+A.US,D,20041018,000000,14.8101,14.9586,14.551,14.9207,2811321.2495649,0
+A.US,D,20041019,000000,15.0522,15.2555,14.7623,14.7623,3763055.4215555,0
+A.US,D,20041020,000000,14.6327,15.4279,14.6267,15.4149,4258701.5909956,0
+A.US,D,20041021,000000,15.4279,16.0417,15.3333,15.9571,4831923.7140483,0
+A.US,D,20041022,000000,15.9571,15.9681,15.4807,15.5285,3721032.6463989,0
+A.US,D,20041025,000000,15.3771,15.6821,15.3631,15.5595,2072164.5581193,0
+A.US,D,20041026,000000,15.5355,15.8036,15.3452,15.8036,2596904.3443648,0
+A.US,D,20041027,000000,15.7379,16.3069,15.6821,16.2271,3411789.5367278,0
+A.US,D,20041028,000000,16.2271,16.4344,16.0229,16.1125,2668323.7948351,0
+A.US,D,20041029,000000,16.1125,16.4165,16.0597,16.2789,3152883.2410942,0
+A.US,D,20041101,000000,16.2081,16.3707,15.9829,16.0547,2681715.5689889,0
+A.US,D,20041102,000000,15.8973,16.4962,15.8385,16.1883,3476906.9758316,0
+A.US,D,20041103,000000,16.7991,16.7991,15.9571,16.1395,4967533.3650074,0
+A.US,D,20041104,000000,16.1395,16.265,16.0229,16.2151,2975411.3757775,0
+A.US,D,20041105,000000,16.1773,16.5559,16.1335,16.3776,3212302.7788383,0
+A.US,D,20041108,000000,16.1833,16.8121,16.1833,16.7403,2859808.6038972,0
+A.US,D,20041109,000000,16.5361,16.8191,16.4344,16.6068,2005051.147581,0
+A.US,D,20041110,000000,16.6307,16.6895,16.2719,16.2719,1916694.5398108,0
+A.US,D,20041111,000000,16.3129,16.8061,16.3069,16.6825,2600593.2287251,0
+A.US,D,20041112,000000,14.7802,14.9915,14.248,14.6726,23615325.489175,0
+A.US,D,20041115,000000,14.4733,15.1579,14.4613,14.8031,5540446.4085217,0
+A.US,D,20041116,000000,14.6925,14.9586,14.6656,14.9087,3966855.243912,0
+A.US,D,20041117,000000,14.9586,15.1977,14.9586,15.1838,4647828.715767,0
+A.US,D,20041118,000000,15.0203,15.2386,14.9456,15.1977,3407947.1161032,0
+A.US,D,20041119,000000,15.2316,15.2316,14.8888,15.0253,2796085.0332309,0
+A.US,D,20041122,000000,14.9456,15.0403,14.8031,14.9915,2329839.5531245,0
+A.US,D,20041123,000000,14.8769,14.9586,14.7802,14.831,2770687.325321,0
+A.US,D,20041124,000000,14.7922,15.1051,14.7672,15.0582,2072934.2464502,0
+A.US,D,20041126,000000,14.9785,15.1768,14.9725,15.0453,787952.12181121,0
+A.US,D,20041129,000000,15.0323,15.131,14.824,14.9725,1798484.6619542,0
+A.US,D,20041130,000000,14.824,14.9915,14.8031,14.8699,1895607.8893579,0
+A.US,D,20041201,000000,14.9586,15.3961,14.9586,15.3891,2463600.7478834,0
+A.US,D,20041202,000000,15.3891,15.9571,15.3841,15.6173,3814927.5982347,0
+A.US,D,20041203,000000,15.7139,16.1005,15.6123,15.7279,2617685.9292993,0
+A.US,D,20041206,000000,15.69,15.8653,15.5715,15.7917,1750147.8333711,0
+A.US,D,20041207,000000,15.7647,16.0357,15.5017,15.5137,2190534.996775,0
+A.US,D,20041208,000000,15.5216,15.5285,15.2555,15.2864,2308443.8231332,0
+A.US,D,20041209,000000,15.2515,15.5137,14.8629,15.403,2850577.3614512,0
+A.US,D,20041210,000000,15.3393,15.5903,15.2515,15.3891,2309828.6600258,0
+A.US,D,20041213,000000,15.3891,15.6312,15.3572,15.4867,1968568.7235,0
+A.US,D,20041214,000000,15.4149,15.7647,15.4149,15.7209,2445285.7782257,0
+A.US,D,20041215,000000,15.7209,16.0029,15.6701,15.7069,2800396.090688,0
+A.US,D,20041216,000000,15.4618,15.6701,15.3631,15.3841,2490381.285676,0
+A.US,D,20041217,000000,15.2625,15.5903,15.2555,15.4757,4078293.4700646,0
+A.US,D,20041220,000000,15.5285,15.7139,15.3004,15.3123,2393564.1272957,0
+A.US,D,20041221,000000,15.2805,15.5535,15.2745,15.4757,2794854.7361074,0
+A.US,D,20041222,000000,15.4937,15.7019,15.3701,15.5903,2475301.6161211,0
+A.US,D,20041223,000000,15.5415,15.6561,15.4618,15.5715,1848201.3099049,0
+A.US,D,20041227,000000,15.5415,15.6561,15.3961,15.4618,3428568.1402386,0
+A.US,D,20041228,000000,15.4618,15.7329,15.4618,15.5973,1889761.469259,0
+A.US,D,20041229,000000,15.5017,15.8783,15.4807,15.8385,2256415.0996748,0
+A.US,D,20041230,000000,15.7379,15.8923,15.6431,15.6491,1898379.5701532,0
+A.US,D,20041231,000000,15.6491,15.7379,15.6043,15.6561,1817257.2298893,0
+A.US,D,20050103,000000,15.6561,15.7069,15.2675,15.5137,3720258.9440479,0
+A.US,D,20050104,000000,15.4489,15.5843,14.9725,15.1051,4125546.5132534,0
+A.US,D,20050105,000000,15.0522,15.3631,15.0203,15.0981,4293177.0050873,0
+A.US,D,20050106,000000,15.2047,15.2316,14.7403,14.7672,3477827.1899118,0
+A.US,D,20050107,000000,14.7334,14.9087,14.7025,14.7543,2889518.3727692,0
+A.US,D,20050110,000000,14.7284,14.7623,14.4673,14.6865,4344897.6525124,0
+A.US,D,20050111,000000,14.6865,14.6865,14.3626,14.4284,3378081.803957,0
+A.US,D,20050112,000000,14.4284,14.551,14.1872,14.4095,4136477.6931604,0
+A.US,D,20050113,000000,14.3258,14.3766,14.0766,14.1026,3667464.5462786,0
+A.US,D,20050114,000000,14.1284,14.3836,14.1215,14.3258,3139805.5640036,0
+A.US,D,20050118,000000,14.2341,14.6198,14.0956,14.5729,3879572.386486,0
+A.US,D,20050119,000000,14.5181,14.6198,14.3068,14.3318,4008718.4617745,0
+A.US,D,20050120,000000,14.3318,14.6596,14.3258,14.4554,6213880.5473518,0
+A.US,D,20050121,000000,14.4554,14.4613,14.1096,14.1614,5689297.3078855,0
+A.US,D,20050124,000000,14.1753,14.2012,13.9242,13.9302,5435625.294304,0
+A.US,D,20050125,000000,13.974,14.2929,13.9372,14.1614,3251094.267912,0
+A.US,D,20050126,000000,14.2341,14.3388,14.1753,14.2929,2923536.1885834,0
+A.US,D,20050127,000000,14.2341,14.4424,14.0956,14.2929,2947857.1356341,0
+A.US,D,20050128,000000,14.2282,14.3258,13.974,14.0358,3230617.7484959,0
+A.US,D,20050131,000000,14.254,14.4554,14.2282,14.3626,2925381.6342685,0
+A.US,D,20050201,000000,14.2999,14.6536,14.2999,14.6327,3123181.500262,0
+A.US,D,20050202,000000,14.6397,14.7922,14.5181,14.7473,2668939.9469019,0
+A.US,D,20050203,000000,14.6327,14.7403,14.1942,14.3567,3054219.6335236,0
+A.US,D,20050204,000000,14.3258,14.6058,14.3068,14.5849,3457818.3038231,0
+A.US,D,20050207,000000,14.8101,15.0781,14.7473,15.0203,4254080.4504951,0
+A.US,D,20050208,000000,15.0253,15.5843,14.9725,15.4279,4820834.9838572,0
+A.US,D,20050209,000000,15.4549,15.4549,14.9147,14.9984,2766987.4024056,0
+A.US,D,20050210,000000,14.9984,15.1439,14.9337,14.9655,2047995.1403228,0
+A.US,D,20050211,000000,14.9277,15.4757,14.8171,15.41,3071302.2990478,0
+A.US,D,20050214,000000,15.2934,15.6123,15.2247,15.6043,4361525.730274,0
+A.US,D,20050215,000000,15.2386,15.9361,15.1439,15.8455,10983615.049871,0
+A.US,D,20050216,000000,15.7069,15.7577,15.3961,15.5475,4339815.9032194,0
+A.US,D,20050217,000000,15.4419,15.6969,15.3631,15.3961,3808920.6173366,0
+A.US,D,20050218,000000,15.403,15.4419,15.2515,15.3123,3099010.0754555,0
+A.US,D,20050222,000000,15.2177,15.5903,15.1698,15.2555,2653700.7200528,0
+A.US,D,20050223,000000,15.3004,15.3333,14.8569,14.9277,4947366.9286346,0
+A.US,D,20050224,000000,14.8769,15.0981,14.8101,15.0652,5995147.5671696,0
+A.US,D,20050225,000000,15.11,15.3393,14.9655,15.3004,5488880.3008659,0
+A.US,D,20050228,000000,15.3004,15.6372,15.3004,15.5903,4088916.5739382,0
+A.US,D,20050301,000000,15.6243,15.9761,15.6243,15.9033,4828074.2688887,0
+A.US,D,20050302,000000,15.7847,15.9681,15.6561,15.8105,2644005.8582994,0
+A.US,D,20050303,000000,15.8105,16.0159,15.7069,15.8713,2995421.2653712,0
+A.US,D,20050304,000000,15.9251,15.9631,15.5903,15.6631,2596749.8045956,0
+A.US,D,20050307,000000,15.7019,16.1643,15.6243,16.0807,3496605.7788769,0
+A.US,D,20050308,000000,15.9899,16.2331,15.69,15.8245,3539701.3008728,0
+A.US,D,20050309,000000,15.7279,15.9311,15.5595,15.5973,3317590.5228786,0
+A.US,D,20050310,000000,15.5774,15.6761,15.3512,15.5355,2813016.1695009,0
+A.US,D,20050311,000000,15.6243,15.6243,15.11,15.1639,2521941.5177582,0
+A.US,D,20050314,000000,15.1369,15.4339,15.1051,15.3771,3406559.2686956,0
+A.US,D,20050315,000000,15.3891,15.5216,15.0921,15.11,2376941.0670591,0
+A.US,D,20050316,000000,15.0712,15.2555,14.538,14.6397,5652662.3510452,0
+A.US,D,20050317,000000,14.6198,14.7922,14.5998,14.7224,3279108.1133431,0
+A.US,D,20050318,000000,14.6327,14.6786,14.3896,14.5181,9971542.1295608,0
+A.US,D,20050321,000000,14.4554,14.837,14.4354,14.6726,3398094.7040656,0
+A.US,D,20050322,000000,14.7154,14.8101,14.5181,14.6726,4302719.3340816,0
+A.US,D,20050323,000000,14.6865,14.7473,14.6198,14.6397,3471362.6107361,0
+A.US,D,20050324,000000,14.6397,14.8031,14.3966,14.6925,3806767.0956181,0
+A.US,D,20050328,000000,14.7473,14.7802,14.5849,14.6267,2597825.5619498,0
+A.US,D,20050329,000000,14.6267,14.7742,14.532,14.6058,4451724.7732145,0
+A.US,D,20050330,000000,14.4554,14.5112,14.1354,14.4673,6065955.8830982,0
+A.US,D,20050331,000000,14.4733,14.5181,14.26,14.4224,4168959.1428276,0
+A.US,D,20050401,000000,14.551,14.6397,14.3208,14.3388,5194576.3700505,0
+A.US,D,20050404,000000,14.248,14.248,13.8266,13.9122,7517024.1053842,0
+A.US,D,20050405,000000,13.9372,13.956,13.695,13.8814,6429221.680652,0
+A.US,D,20050406,000000,13.8734,14.1284,13.8734,14.0697,3297268.5432315,0
+A.US,D,20050407,000000,14.0288,14.0568,13.8933,14.0158,4486971.882647,0
+A.US,D,20050408,000000,13.999,14.1215,13.8874,13.8874,2948473.2877008,0
+A.US,D,20050411,000000,13.8664,13.8874,13.6482,13.7318,4602726.1837817,0
+A.US,D,20050412,000000,13.6412,13.9432,13.5146,13.8814,4044893.8133272,0
+A.US,D,20050413,000000,13.8076,13.9372,13.4808,13.5196,3608971.2436446,0
+A.US,D,20050414,000000,13.5196,13.6482,13.395,13.428,3221229.9592708,0
+A.US,D,20050415,000000,13.3004,13.3372,13.0632,13.2516,5260604.9916894,0
+A.US,D,20050418,000000,13.2336,13.5076,13.2336,13.428,3773211.8956064,0
+A.US,D,20050419,000000,13.434,13.5894,13.422,13.4947,3972391.5809676,0
+A.US,D,20050420,000000,13.5386,13.6412,13.2934,13.3243,2997111.1677822,0
+A.US,D,20050421,000000,13.434,13.8933,13.434,13.8474,3408407.7248957,0
+A.US,D,20050422,000000,13.7866,13.8604,13.5834,13.709,3262486.0566115,0
+A.US,D,20050425,000000,13.7598,13.968,13.6342,13.8544,3378544.4197595,0
+A.US,D,20050426,000000,13.8266,14.0836,13.7728,13.8664,3063301.3537254,0
+A.US,D,20050427,000000,13.8266,13.9372,13.6093,13.7926,2675252.9968233,0
+A.US,D,20050428,000000,13.709,13.7598,13.415,13.415,2895057.7203397,0
+A.US,D,20050429,000000,13.5146,13.5456,13.2784,13.4808,3977471.3232506,0
+A.US,D,20050502,000000,13.4808,13.6612,13.4608,13.6222,2387870.239956,0
+A.US,D,20050503,000000,13.5774,13.8474,13.5714,13.7598,2486080.2632689,0
+A.US,D,20050504,000000,13.7728,13.9192,13.72,13.8076,4385227.514743,0
+A.US,D,20050505,000000,13.7598,13.9372,13.6342,13.695,3945301.9636367,0
+A.US,D,20050506,000000,13.7398,14.004,13.7258,13.968,2398799.4128529,0
+A.US,D,20050509,000000,13.9042,14.281,13.8474,14.2212,3062068.046087,0
+A.US,D,20050510,000000,14.0766,14.2411,14.0288,14.2012,2968942.782582,0
+A.US,D,20050511,000000,14.1942,14.4424,14.1614,14.4224,3273411.2154884,0
+A.US,D,20050512,000000,14.0766,14.7543,14.0766,14.274,6037945.0481821,0
+A.US,D,20050513,000000,14.2929,14.4802,14.2082,14.286,4911348.1238611,0
+A.US,D,20050516,000000,14.1942,14.2282,13.8933,14.004,6990131.8009252,0
+A.US,D,20050517,000000,13.7798,14.6865,13.7798,14.6058,6764165.5567415,0
+A.US,D,20050518,000000,14.5789,15.0582,14.4424,14.8888,4179730.7654404,0
+A.US,D,20050519,000000,14.8888,15.0203,14.843,14.9855,2361389.7501567,0
+A.US,D,20050520,000000,15.0064,15.2446,14.824,15.2117,2600444.7099859,0
+A.US,D,20050523,000000,15.1509,15.3891,15.1369,15.3512,3527236.765334,0
+A.US,D,20050524,000000,15.3452,15.5774,15.2247,15.5216,3262636.5823607,0
+A.US,D,20050525,000000,15.403,15.4279,15.1698,15.2864,2345848.4683044,0
+A.US,D,20050526,000000,15.2934,15.4937,15.2934,15.4339,1883760.5093909,0
+A.US,D,20050527,000000,15.4279,15.5655,15.3771,15.5355,1273132.737662,0
+A.US,D,20050531,000000,15.4279,15.69,15.403,15.5973,3161200.29049,0
+A.US,D,20050601,000000,15.5973,15.8385,15.5595,15.7209,2170369.5639073,0
+A.US,D,20050602,000000,15.5774,15.8036,15.5655,15.7139,2447284.7601751,0
+A.US,D,20050603,000000,15.7209,15.7209,15.5595,15.6312,1859282.012056,0
+A.US,D,20050606,000000,16.0807,16.0807,15.7518,15.9311,5001553.1878315,0
+A.US,D,20050607,000000,15.9173,16.0487,15.6761,15.7329,3058220.6079374,0
+A.US,D,20050608,000000,15.8455,16.0289,15.7777,15.8853,2382326.8783654,0
+A.US,D,20050609,000000,15.8385,16.0737,15.8036,16.0487,4357519.7383352,0
+A.US,D,20050610,000000,15.9251,16.1523,15.8853,15.9173,2108339.909672,0
+A.US,D,20050613,000000,15.8853,16.0857,15.8525,16.0289,2318289.2106359,0
+A.US,D,20050614,000000,16.0229,16.1125,15.9631,16.0487,1738140.89611,0
+A.US,D,20050615,000000,16.1005,16.1883,15.8973,16.0159,1843886.2384279,0
+A.US,D,20050616,000000,16.0807,16.1055,15.9431,15.9631,1685962.6504074,0
+A.US,D,20050617,000000,16.1455,16.1593,16.0029,16.0935,3292804.9530154,0
+A.US,D,20050620,000000,15.9501,16.2381,15.9361,16.1883,2295203.5782336,0
+A.US,D,20050621,000000,16.1455,16.2381,16.0357,16.0357,2135274.9872338,0
+A.US,D,20050622,000000,16.1005,16.1773,15.9103,16.0029,2194842.0402121,0
+A.US,D,20050623,000000,16.0029,16.2719,15.9829,16.1275,4033962.6334203,0
+A.US,D,20050624,000000,16.1005,16.1055,15.6701,15.6761,2851036.9667388,0
+A.US,D,20050627,000000,15.5595,15.5595,15.0712,15.1639,3726877.0594878,0
+A.US,D,20050628,000000,15.1698,15.2864,15.124,15.2625,3107478.6541055,0
+A.US,D,20050629,000000,15.2386,15.3193,15.0582,15.0921,1981962.5046638,0
+A.US,D,20050630,000000,14.9915,15.0712,14.9087,14.9526,2654471.4118887,0
+A.US,D,20050701,000000,15.0712,15.3004,15.0253,15.2047,2513470.9320983,0
+A.US,D,20050705,000000,15.11,15.4618,15.0253,15.3452,2193768.2898678,0
+A.US,D,20050706,000000,15.3771,15.6173,15.3123,15.3572,2510857.8050921,0
+A.US,D,20050707,000000,15.2047,15.5216,15.0253,15.5137,3789834.955843,0
+A.US,D,20050708,000000,15.5595,15.8713,15.5285,15.8105,3716720.5854367,0
+A.US,D,20050711,000000,16.2381,17.0024,16.2381,16.6755,10866628.444603,0
+A.US,D,20050712,000000,16.2511,16.9257,16.2511,16.8439,3999478.1877836,0
+A.US,D,20050713,000000,16.7403,16.9586,16.6755,16.8439,3181827.3356552,0
+A.US,D,20050714,000000,16.9257,17.0552,16.6307,16.7214,2269499.8013003,0
+A.US,D,20050715,000000,16.7861,16.7861,16.5291,16.6705,2230246.6999289,0
+A.US,D,20050718,000000,16.6307,16.6755,16.4215,16.6755,2196077.3548605,0
+A.US,D,20050719,000000,16.6755,16.9456,16.542,16.8589,2496390.2735841,0
+A.US,D,20050720,000000,16.8191,16.9915,16.6307,16.838,3612976.2320783,0
+A.US,D,20050721,000000,16.838,16.9855,16.7214,16.7931,3196911.01923,0
+A.US,D,20050722,000000,16.7463,16.7603,16.4823,16.6237,2218859.9287545,0
+A.US,D,20050725,000000,16.5869,16.7603,16.5559,16.6307,1811873.425593,0
+A.US,D,20050726,000000,16.6307,17.0154,16.6307,16.8779,3094394.955985,0
+A.US,D,20050727,000000,16.9257,17.3014,16.8908,17.1489,3631907.3538026,0
+A.US,D,20050728,000000,17.1489,17.2007,17.0552,17.1618,1514486.727434,0
+A.US,D,20050729,000000,17.0971,17.2007,16.9785,17.0473,1468155.9053352,0
+A.US,D,20050801,000000,17.0403,17.3791,17.0403,17.2196,2068471.6597389,0
+A.US,D,20050802,000000,17.2954,17.398,17.2276,17.3014,1972728.2517029,0
+A.US,D,20050803,000000,17.1549,17.391,16.9715,17.391,2159285.8512412,0
+A.US,D,20050804,000000,17.3462,17.3532,16.9586,17.0154,2610292.1044985,0
+A.US,D,20050805,000000,16.8589,16.9964,16.7742,16.8061,2140509.2692859,0
+A.US,D,20050808,000000,16.7861,16.8061,16.4275,16.4473,3727647.7513237,0
+A.US,D,20050809,000000,16.5021,16.6955,16.4473,16.6167,1874983.8547075,0
+A.US,D,20050810,000000,16.7095,16.7861,16.3577,16.4344,2111877.2647782,0
+A.US,D,20050811,000000,16.4344,16.9715,16.3965,16.9715,2402802.3942766,0
+A.US,D,20050812,000000,16.9915,17.3213,16.9915,17.1549,5926653.3337587,0
+A.US,D,20050815,000000,19.2964,20.0397,19.0672,19.7029,34275690.506659,0
+A.US,D,20050816,000000,19.1987,19.8026,19.1868,19.8026,10890797.862399,0
+A.US,D,20050817,000000,19.8155,20.2371,19.8026,20.2131,7847352.8620031,0
+A.US,D,20050818,000000,19.978,20.1713,19.9471,20.0727,7825031.9004068,0
+A.US,D,20050819,000000,20.0727,20.1135,19.8863,19.9132,4509756.463551,0
+A.US,D,20050822,000000,19.7567,20.0079,19.7567,19.9471,5899866.774936,0
+A.US,D,20050823,000000,19.8813,19.9839,19.6521,19.6521,10976843.398166,0
+A.US,D,20050824,000000,19.4907,19.9839,19.4907,19.5883,7003217.5060556,0
+A.US,D,20050825,000000,19.5236,20.1923,19.4558,20.0079,8367625.0440124,0
+A.US,D,20050826,000000,19.9471,20.2829,19.9471,20.2061,7457144.9623526,0
+A.US,D,20050829,000000,20.0079,20.4783,20.0079,20.3049,5332647.6187614,0
+A.US,D,20050830,000000,20.3667,20.8389,20.3397,20.8011,6534975.0510098,0
+A.US,D,20050831,000000,20.8011,20.9297,20.6287,20.8927,3320974.3417206,0
+A.US,D,20050901,000000,20.7323,21.0651,20.7124,20.9765,6642254.7524645,0
+A.US,D,20050902,000000,20.9765,21.0503,20.8191,20.8789,2878126.5840698,0
+A.US,D,20050906,000000,20.7263,21.1289,20.7263,21.1031,4178498.4613069,0
+A.US,D,20050907,000000,20.9695,21.1847,20.9695,21.109,5086516.9452149,0
+A.US,D,20050908,000000,21.0771,21.1469,20.7573,20.9177,5607254.7535416,0
+A.US,D,20050909,000000,20.9057,21.2316,20.8649,21.1907,3889273.2692695,0
+A.US,D,20050912,000000,21.2933,21.7298,21.2107,21.6451,7704969.5523301,0
+A.US,D,20050913,000000,21.406,21.5843,21.3801,21.4977,8252793.9674728,0
+A.US,D,20050914,000000,21.3402,21.3861,21.1599,21.1977,3709181.2524119,0
+A.US,D,20050915,000000,21.3731,21.5445,21.2814,21.4588,4600567.6445382,0
+A.US,D,20050916,000000,21.6142,22.0886,21.4847,22.0298,12349103.362706,0
+A.US,D,20050919,000000,21.9272,21.971,21.7039,21.8594,4342434.0477504,0
+A.US,D,20050920,000000,21.971,22.3796,21.971,22.1075,6061026.6665643,0
+A.US,D,20050921,000000,21.971,22.0766,21.6651,21.8534,4655672.1108052,0
+A.US,D,20050922,000000,21.7637,21.9272,21.5186,21.8803,5740398.7927288,0
+A.US,D,20050923,000000,21.7637,22.0368,21.6511,21.8873,5487962.0937957,0
+A.US,D,20050926,000000,21.958,22.0766,21.7368,21.8285,4213751.5917695,0
+A.US,D,20050927,000000,21.8285,21.9272,21.7039,21.7368,4327347.3536606,0
+A.US,D,20050928,000000,21.7966,21.9072,21.4638,21.5903,4304261.7212584,0
+A.US,D,20050929,000000,21.5046,21.6451,21.109,21.2246,9446658.8421012,0
+A.US,D,20050930,000000,21.2365,21.4309,21.1977,21.2755,7488397.1184013,0
+A.US,D,20051003,000000,21.3253,21.6322,21.3253,21.4309,7337235.147035,0
+A.US,D,20051004,000000,21.4638,21.5375,21.0024,21.0921,5282310.804724,0
+A.US,D,20051005,000000,20.8649,20.8789,20.2241,20.3049,6025320.9553491,0
+A.US,D,20051006,000000,20.3855,20.3985,19.9959,20.1853,5808585.9536113,0
+A.US,D,20051007,000000,20.4135,20.7124,20.2829,20.6665,5284619.8697167,0
+A.US,D,20051010,000000,20.6595,20.7573,20.3397,20.3667,3443346.758295,0
+A.US,D,20051011,000000,20.3855,20.5479,20.1065,20.1583,5465028.9941526,0
+A.US,D,20051012,000000,20.0657,20.2061,19.5295,19.7567,6014540.3011915,0
+A.US,D,20051013,000000,19.6521,19.8743,19.5624,19.8673,3366226.39595,0
+A.US,D,20051014,000000,21.5046,21.5046,19.8026,20.0935,3806464.0371097,0
+A.US,D,20051017,000000,20.0258,20.0995,19.7827,20.0328,3349299.2737,0
+A.US,D,20051018,000000,19.978,20.0328,19.7617,19.9132,3304659.3575172,0
+A.US,D,20051019,000000,19.9132,20.3915,19.7498,20.257,5824132.2529886,0
+A.US,D,20051020,000000,20.2699,20.5281,19.9401,20.0199,4028109.1887864,0
+A.US,D,20051021,000000,20.0727,20.3855,19.9601,20.1982,3359459.761771,0
+A.US,D,20051024,000000,20.1982,20.4393,20.1135,20.2511,2589668.0698482,0
+A.US,D,20051025,000000,20.2061,20.3915,20.1065,20.257,3944380.7460515,0
+A.US,D,20051026,000000,20.2061,20.4264,20.1205,20.1325,2648163.3794923,0
+A.US,D,20051027,000000,20.0079,20.0995,19.8275,19.8614,1972883.7949771,0
+A.US,D,20051028,000000,19.9062,20.1713,19.4708,20.1394,3667618.0825428,0
+A.US,D,20051031,000000,20.1394,20.8789,20.1065,20.7941,4713402.7496434,0
+A.US,D,20051101,000000,20.7941,21.109,20.7263,20.8719,2973404.3657882,0
+A.US,D,20051102,000000,20.8519,21.3531,20.825,21.2316,2706039.5265546,0
+A.US,D,20051103,000000,21.2983,21.4528,21.1787,21.2435,2298130.802303,0
+A.US,D,20051104,000000,21.2177,21.4379,21.2107,21.3063,3146424.6829485,0
+A.US,D,20051107,000000,21.1787,21.406,21.109,21.3731,2585821.6352036,0
+A.US,D,20051108,000000,21.2585,21.5046,21.2585,21.4209,6986899.5113373,0
+A.US,D,20051109,000000,21.3731,21.5575,21.3133,21.4588,4857624.4804667,0
+A.US,D,20051110,000000,21.4588,21.5505,21.3591,21.4638,4387687.1054848,0
+A.US,D,20051111,000000,21.2884,21.4588,21.2435,21.393,3467668.7088507,0
+A.US,D,20051114,000000,21.3063,21.6252,21.2884,21.3731,5425006.2044504,0
+A.US,D,20051115,000000,22.6088,22.7054,22.3596,22.4134,24060325.765039,0
+A.US,D,20051116,000000,22.4134,22.4802,22.2002,22.252,6539744.7102495,0
+A.US,D,20051117,000000,22.2191,22.6008,22.1932,22.5828,9016121.0802199,0
+A.US,D,20051118,000000,22.6008,22.7054,22.4662,22.6776,7580749.6830604,0
+A.US,D,20051121,000000,22.4802,22.7951,22.4732,22.7254,6268671.9200605,0
+A.US,D,20051122,000000,22.6386,23.2555,22.6386,23.107,5922957.4248633,0
+A.US,D,20051123,000000,23.0292,23.2485,23.0292,23.1588,3867106.8474423,0
+A.US,D,20051125,000000,23.1588,23.2366,23.133,23.1858,1652250.9036165,0
+A.US,D,20051128,000000,23.126,23.1588,23.0124,23.1588,5074202.9354253,0
+A.US,D,20051129,000000,23.126,23.2634,23.0164,23.0552,4954447.659877,0
+A.US,D,20051130,000000,23.0004,23.2436,23.0004,23.1658,3826621.4419375,0
+A.US,D,20051201,000000,23.1658,23.4528,23.12,23.375,6093814.185255,0
+A.US,D,20051202,000000,23.2555,23.2814,22.8538,23.0552,8895439.5695615,0
+A.US,D,20051205,000000,23.0622,23.2555,22.6506,22.7373,7747914.5485768,0
+A.US,D,20051206,000000,22.7373,22.842,22.6326,22.6984,10481658.841024,0
+A.US,D,20051207,000000,22.7373,22.7373,22.3397,22.3985,8823556.4997836,0
+A.US,D,20051208,000000,22.4474,22.551,22.1872,22.4662,8729043.3888711,0
+A.US,D,20051209,000000,22.545,22.9754,22.5151,22.9166,13839729.751883,0
+A.US,D,20051212,000000,22.8898,23.2884,22.8898,23.1588,13305599.165897,0
+A.US,D,20051213,000000,23.1458,23.39,23.133,23.375,19257188.595268,0
+A.US,D,20051214,000000,23.3562,23.39,23.0004,23.0831,22232903.029554,0
+A.US,D,20051215,000000,23.0622,23.12,22.8538,22.8758,4055513.9066857,0
+A.US,D,20051216,000000,22.9884,23.0233,22.9166,22.9346,5037569.985595,0
+A.US,D,20051219,000000,22.8828,23.0622,22.7254,22.7692,5196730.895274,0
+A.US,D,20051220,000000,22.7373,22.7692,22.4134,22.6217,4528685.5782653,0
+A.US,D,20051221,000000,22.7314,22.9824,22.6386,22.6446,6429685.2999596,0
+A.US,D,20051222,000000,22.6386,22.815,22.6088,22.7812,4600415.111779,0
+A.US,D,20051223,000000,22.7373,22.834,22.6088,22.6706,1966723.2778149,0
+A.US,D,20051227,000000,22.6088,22.6386,22.0507,22.0766,3293266.5653129,0
+A.US,D,20051228,000000,22.2191,22.252,21.8285,22.0238,4297948.6713369,0
+A.US,D,20051229,000000,22.0886,22.1015,21.7368,21.7438,3340833.705565,0
+A.US,D,20051230,000000,21.6202,21.7368,21.4977,21.6252,3572489.8230685,0
+A.US,D,20060103,000000,21.6979,21.8175,21.3133,21.7637,5843380.4822913,0
+A.US,D,20060104,000000,21.7966,21.976,21.679,21.8225,4619809.8528109,0
+A.US,D,20060105,000000,21.7298,22.3935,21.7298,22.3935,5299397.4842682,0
+A.US,D,20060106,000000,22.4134,22.6008,22.1474,22.5151,6767402.8638542,0
+A.US,D,20060109,000000,22.5151,22.6088,22.3596,22.4474,4495437.4507821,0
+A.US,D,20060110,000000,22.252,22.7373,22.1544,22.7373,3315126.9181167,0
+A.US,D,20060111,000000,22.7373,22.7892,22.4802,22.7314,3165511.347947,0
+A.US,D,20060112,000000,22.5758,22.6386,22.2052,22.2331,6038556.1827238,0
+A.US,D,20060113,000000,22.1743,22.252,21.8225,22.0637,4516062.4889374,0
+A.US,D,20060117,000000,21.8733,21.9331,21.6322,21.9331,3850021.1714031,0
+A.US,D,20060118,000000,21.9202,22.4662,21.7039,22.3866,4347823.8730768,0
+A.US,D,20060119,000000,22.4134,22.9038,22.4064,22.7373,4818379.4071353,0
+A.US,D,20060120,000000,22.6386,22.7373,22.0886,22.252,5721775.7470378,0
+A.US,D,20060123,000000,22.2191,22.4662,22.1802,22.252,2425737.5009297,0
+A.US,D,20060124,000000,22.252,22.4474,22.1872,22.2938,2709425.3524066,0
+A.US,D,20060125,000000,22.3008,22.3327,22.1932,22.264,2128811.4115631,0
+A.US,D,20060126,000000,22.3716,22.4064,21.8873,22.1613,3517386.3603065,0
+A.US,D,20060127,000000,22.1544,22.4134,22.1404,22.1802,3113019.005181,0
+A.US,D,20060130,000000,22.1544,22.3935,22.1544,22.3466,2017826.7696681,0
+A.US,D,20060131,000000,22.252,22.2938,22.0298,22.0298,4501439.4141552,0
+A.US,D,20060201,000000,21.9461,22.7373,21.9461,22.7124,4458186.3418751,0
+A.US,D,20060202,000000,22.4134,22.6088,22.0886,22.264,2390023.7616745,0
+A.US,D,20060203,000000,22.1872,22.4732,22.1075,22.3008,2202079.3182337,0
+A.US,D,20060206,000000,22.264,22.7314,22.1743,22.5689,2491771.1400936,0
+A.US,D,20060207,000000,22.4474,22.533,21.7767,22.0886,3305428.0423433,0
+A.US,D,20060208,000000,22.1195,22.4732,22.1195,22.4414,2748518.8964837,0
+A.US,D,20060209,000000,22.7054,23.0004,22.7054,22.821,7006144.730125,0
+A.US,D,20060210,000000,22.7373,23.3024,22.7373,23.3024,8592208.4583135,0
+A.US,D,20060213,000000,22.8688,22.9486,22.0956,22.3796,9783288.6065816,0
+A.US,D,20060214,000000,22.4662,22.8898,22.3058,22.6088,5619874.8323546,0
+A.US,D,20060215,000000,22.4474,22.808,22.1544,22.7314,5283081.49656,0
+A.US,D,20060216,000000,22.6636,22.8688,22.545,22.5938,3617750.9088429,0
+A.US,D,20060217,000000,22.4802,22.828,22.4334,22.7314,4960143.5542266,0
+A.US,D,20060221,000000,22.6914,22.9754,22.6845,22.828,4957065.804408,0
+A.US,D,20060222,000000,22.828,23.0233,22.808,23.0233,4142485.6775633,0
+A.US,D,20060223,000000,23.0622,23.5764,23.0422,23.39,7744378.1969755,0
+A.US,D,20060224,000000,23.4458,23.5694,23.2306,23.3362,3230315.6934925,0
+A.US,D,20060227,000000,23.2884,23.8683,23.2884,23.7727,5406535.6915186,0
+A.US,D,20060228,000000,23.5504,23.7159,23.3562,23.39,3584654.3106138,0
+A.US,D,20060301,000000,23.4528,23.8484,23.4528,23.8484,2937698.654573,0
+A.US,D,20060302,000000,23.7468,23.7786,23.5166,23.5963,3211535.0975173,0
+A.US,D,20060303,000000,23.4348,23.7786,23.416,23.5305,2338611.1902828,0
+A.US,D,20060306,000000,23.5166,23.6072,23.3083,23.5026,2383711.7152581,0
+A.US,D,20060307,000000,23.396,23.683,23.3292,23.6142,4235607.9305534,0
+A.US,D,20060308,000000,23.6142,23.9202,23.5166,23.7528,3938991.9242302,0
+A.US,D,20060309,000000,23.8683,23.8992,23.4976,23.5236,4506370.637699,0
+A.US,D,20060310,000000,23.5166,23.7468,23.2246,23.6352,3274643.5196219,0
+A.US,D,20060313,000000,23.6481,24.0158,23.6481,23.9899,5011403.5928592,0
+A.US,D,20060314,000000,23.9202,24.0039,23.689,23.9321,4721094.6154274,0
+A.US,D,20060315,000000,23.8155,24.4194,23.662,24.3825,6179552.6484943,0
+A.US,D,20060316,000000,24.3467,24.6805,24.3467,24.5181,5546298.8496507,0
+A.US,D,20060317,000000,24.5241,24.7791,24.4383,24.6337,7780083.9081907,0
+A.US,D,20060320,000000,24.5998,24.6197,24.2799,24.5051,2658935.002105,0
+A.US,D,20060321,000000,24.4264,24.5051,24.0338,24.1155,3958077.5857237,0
+A.US,D,20060322,000000,24.0876,24.1563,23.9132,24.1015,5057578.8716837,0
+A.US,D,20060323,000000,24.1344,24.2669,23.8225,24.1693,3200761.4678947,0
+A.US,D,20060324,000000,24.1015,24.3656,24.0676,24.2799,2743441.1612107,0
+A.US,D,20060327,000000,24.1155,24.1225,23.8295,23.8295,3097011.0935062,0
+A.US,D,20060328,000000,23.8086,23.8614,23.5236,23.5634,3087157.6779636,0
+A.US,D,20060329,000000,23.5764,24.0876,23.5694,24.0098,4198976.987733,0
+A.US,D,20060330,000000,23.971,24.3656,23.951,24.2341,3793068.2489359,0
+A.US,D,20060331,000000,24.2341,24.4573,24.2341,24.3955,4124782.8459525,0
+A.US,D,20060403,000000,24.5539,24.9207,24.4921,24.7513,4654133.7376485,0
+A.US,D,20060404,000000,24.7074,24.818,24.5799,24.7203,2812708.0934675,0
+A.US,D,20060405,000000,24.7074,24.8837,24.6466,24.8319,2658166.3172791,0
+A.US,D,20060406,000000,24.7861,25.0453,24.7513,25.0123,3624360.9962428,0
+A.US,D,20060407,000000,24.9336,25.0123,24.4573,24.5938,3495533.0320376,0
+A.US,D,20060410,000000,24.53,24.6875,23.8086,23.9839,3308971.4184794,0
+A.US,D,20060411,000000,24.1015,24.2012,23.683,24.0158,2476526.8957197,0
+A.US,D,20060412,000000,23.971,24.1015,23.5564,23.6023,2193302.6635503,0
+A.US,D,20060413,000000,23.4837,23.8614,23.4608,23.8225,1800021.028101,0
+A.US,D,20060417,000000,23.8155,24.0607,23.7159,23.9441,2589516.540594,0
+A.US,D,20060418,000000,24.0876,24.825,24.0039,24.6805,5612331.4853096,0
+A.US,D,20060419,000000,24.6337,25.1409,24.6267,25.0821,4641975.2711331,0
+A.US,D,20060420,000000,25.1289,25.6321,25.0961,25.3163,5378365.2993084,0
+A.US,D,20060421,000000,25.3681,25.4249,25.0521,25.2207,3524775.1675822,0
+A.US,D,20060424,000000,25.1229,25.1549,24.8319,24.9585,2795774.9501876,0
+A.US,D,20060425,000000,24.9655,25.3223,24.9445,25.2545,3483057.4579439,0
+A.US,D,20060426,000000,25.3053,25.3342,25.0123,25.2067,2609064.8178901,0
+A.US,D,20060427,000000,25.1677,25.6899,25.1229,25.3342,4438329.9885456,0
+A.US,D,20060428,000000,25.2725,25.3103,24.9336,24.9585,2990647.5921116,0
+A.US,D,20060501,000000,25.0453,25.3342,24.9445,25.1747,3219693.593124,0
+A.US,D,20060502,000000,25.1747,25.3999,25.1549,25.3531,2627074.7220293,0
+A.US,D,20060503,000000,25.3053,25.3481,25.0601,25.2923,2106025.8271543,0
+A.US,D,20060504,000000,25.2923,25.5185,25.1409,25.2475,3107019.048818,0
+A.US,D,20060505,000000,25.3342,25.4987,25.2395,25.4319,2219011.4580087,0
+A.US,D,20060508,000000,25.3999,25.6321,25.3103,25.3342,3362687.0338338,0
+A.US,D,20060509,000000,25.4249,25.4249,25.0771,25.2595,2483306.5754637,0
+A.US,D,20060510,000000,25.1409,25.3283,24.9914,25.1229,3044674.2940144,0
+A.US,D,20060511,000000,24.9445,25.1747,24.7991,25.1229,3919288.1036599,0
+A.US,D,20060512,000000,24.9785,25.0453,24.1494,24.2012,5213509.4987847,0
+A.US,D,20060515,000000,24.2669,24.7721,24.2012,24.6665,5245368.7753554,0
+A.US,D,20060516,000000,23.5504,23.7727,22.538,22.6386,14849953.212487,0
+A.US,D,20060517,000000,22.6088,22.8688,22.4732,22.6008,6725222.5384135,0
+A.US,D,20060518,000000,22.7194,23.096,22.5888,22.6326,4790357.5336643,0
+A.US,D,20060519,000000,22.7054,22.821,22.4474,22.7254,6197406.0058544,0
+A.US,D,20060522,000000,22.6914,22.7194,22.1872,22.3716,5327109.2746959,0
+A.US,D,20060523,000000,22.4334,22.815,22.3466,22.4064,4345048.1782615,0
+A.US,D,20060524,000000,22.3397,22.7482,21.7637,22.1683,4943057.8781875,0
+A.US,D,20060525,000000,22.3466,22.3796,21.7498,22.0298,5832906.900662,0
+A.US,D,20060526,000000,22.1872,22.6088,22.0956,22.5012,3375621.2097101,0
+A.US,D,20060530,000000,22.4602,22.5151,22.1015,22.1404,4055206.8341574,0
+A.US,D,20060531,000000,22.1344,22.7054,22.1344,22.6636,5981754.7895107,0
+A.US,D,20060601,000000,22.545,22.834,22.4872,22.7552,4774198.0927351,0
+A.US,D,20060602,000000,22.7951,23.133,22.6566,23.0762,4021653.6411557,0
+A.US,D,20060605,000000,22.9346,22.9824,22.2859,22.3058,4770811.2633782,0
+A.US,D,20060606,000000,22.4732,22.4872,21.8873,22.1145,4884565.5790584,0
+A.US,D,20060607,000000,22.1195,22.3656,21.8285,22.0238,3450887.094825,0
+A.US,D,20060608,000000,21.8943,21.9072,21.3063,21.7707,4678915.2934917,0
+A.US,D,20060609,000000,21.7707,22.1195,21.6083,21.9132,3613899.4566734,0
+A.US,D,20060612,000000,21.8943,21.983,20.9057,21.1787,7845967.0216055,0
+A.US,D,20060613,000000,21.115,21.2884,20.3327,20.4323,11494648.964899,0
+A.US,D,20060614,000000,20.4323,20.7573,20.3667,20.7383,6774017.968779,0
+A.US,D,20060615,000000,20.8131,21.7637,20.8011,21.684,6161235.6718267,0
+A.US,D,20060616,000000,21.5843,21.7767,21.4777,21.6651,3886038.9726717,0
+A.US,D,20060619,000000,21.6979,21.7896,20.9505,21.0233,3048679.2824481,0
+A.US,D,20060620,000000,21.0163,21.2177,20.8319,20.9057,2293516.6863376,0
+A.US,D,20060621,000000,20.8987,21.3591,20.8987,21.2177,2125425.5857111,0
+A.US,D,20060622,000000,21.1529,21.2585,20.8519,20.9635,2028604.4133109,0
+A.US,D,20060623,000000,20.7871,20.7871,19.3801,20.2629,9363227.4368447,0
+A.US,D,20060626,000000,20.3327,20.4901,20.1783,20.4264,4326888.7518781,0
+A.US,D,20060627,000000,19.8813,20.3985,19.7348,19.7757,5584012.5743601,0
+A.US,D,20060628,000000,19.7687,20.0199,19.5365,19.8544,3836166.7814468,0
+A.US,D,20060629,000000,19.9271,20.4901,19.8155,20.4723,4103998.250503,0
+A.US,D,20060630,000000,20.4901,20.8589,20.4901,20.5041,5972518.5295399,0
+A.US,D,20060703,000000,20.6217,20.7871,20.4513,20.6995,1534189.5444992,0
+A.US,D,20060705,000000,20.5749,20.6287,20.1713,20.3527,3817387.1889766,0
+A.US,D,20060706,000000,20.3477,20.7065,20.3397,20.5539,2251180.8176226,0
+A.US,D,20060707,000000,20.4653,20.4653,19.973,20.1523,2596592.2543114,0
+A.US,D,20060710,000000,20.257,20.3985,19.8345,19.978,2396796.4168835,0
+A.US,D,20060711,000000,19.9132,19.9132,19.0811,19.6083,8003434.0148534,0
+A.US,D,20060712,000000,19.6083,19.6083,18.1116,18.5132,10742256.042574,0
+A.US,D,20060713,000000,18.4842,18.7314,18.3308,18.4972,5914334.3064442,0
+A.US,D,20060714,000000,18.4842,18.7064,18.2888,18.6386,3827701.2133118,0
+A.US,D,20060717,000000,18.6108,18.7682,18.531,18.7374,3788143.0464221,0
+A.US,D,20060718,000000,18.7314,18.84,17.98,18.3846,3991482.2599861,0
+A.US,D,20060719,000000,18.4364,19.1678,18.4364,19.101,3449663.8222365,0
+A.US,D,20060720,000000,19.1678,19.4638,18.6586,18.6924,3766747.3164309,0
+A.US,D,20060721,000000,18.7742,18.7812,17.8534,18.0976,5409761.9600765,0
+A.US,D,20060724,000000,18.1185,19.0074,18.1185,18.8649,5487807.5540266,0
+A.US,D,20060725,000000,18.8649,19.3681,18.7622,18.9426,4086146.9001529,0
+A.US,D,20060726,000000,18.8918,18.9107,18.0587,18.0656,8777068.1274007,0
+A.US,D,20060727,000000,18.1912,18.3108,17.8584,17.8853,5465028.9941526,0
+A.US,D,20060728,000000,17.9501,18.3038,17.8474,18.1394,4876407.0834519,0
+A.US,D,20060731,000000,18.0587,18.538,17.961,18.4762,2614300.1034473,0
+A.US,D,20060801,000000,18.3986,18.4104,18.0248,18.2252,4121855.6218831,0
+A.US,D,20060802,000000,18.1912,18.559,18.0587,18.276,3725650.7763843,0
+A.US,D,20060803,000000,18.0906,18.6307,18.0178,18.3238,2440822.1880095,0
+A.US,D,20060804,000000,18.5848,18.84,18.0248,18.2252,2325374.9594032,0
+A.US,D,20060807,000000,18.1514,18.1912,17.8714,18.0248,2268265.4901568,0
+A.US,D,20060808,000000,18.0248,18.0656,17.5146,17.5924,3182131.3976686,0
+A.US,D,20060809,000000,17.8216,18.3606,17.6382,17.7239,2536563.5890355,0
+A.US,D,20060810,000000,17.6641,18.0976,17.5924,18.0587,3663459.5578449,0
+A.US,D,20060811,000000,17.961,17.98,17.6053,17.671,2520396.1200665,0
+A.US,D,20060814,000000,17.8285,18.7562,17.8086,18.4972,5903719.2306106,0
+A.US,D,20060815,000000,20.0657,20.6925,19.9471,20.2191,9583953.3779463,0
+A.US,D,20060816,000000,20.6217,20.9695,20.0328,20.7941,6350102.3363576,0
+A.US,D,20060817,000000,20.7871,21.0024,20.6087,20.9695,3404865.3522646,0
+A.US,D,20060818,000000,20.9635,20.9635,20.4135,20.6595,4507752.4640766,0
+A.US,D,20060821,000000,20.5949,20.6017,20.2699,20.3477,2142202.182212,0
+A.US,D,20060822,000000,20.257,20.4513,20.0397,20.0657,3537395.2463951,0
+A.US,D,20060823,000000,20.0079,20.2431,19.8275,19.8405,1966570.7450556,0
+A.US,D,20060824,000000,19.9471,20.1394,19.8155,19.8614,2633229.2181617,0
+A.US,D,20060825,000000,19.8614,19.9271,19.7169,19.7966,3018661.4375427,0
+A.US,D,20060828,000000,19.7757,20.1135,19.7617,20.0079,2389100.5370795,0
+A.US,D,20060829,000000,20.0587,20.4323,20.0467,20.3736,3443811.3811075,0
+A.US,D,20060830,000000,20.5041,20.8519,20.4783,20.7871,3851254.4790415,0
+A.US,D,20060831,000000,20.9057,20.9505,20.5479,20.8927,2798702.174257,0
+A.US,D,20060901,000000,20.8927,20.9505,20.4783,20.4783,3424106.5570323,0
+A.US,D,20060905,000000,20.3597,20.5609,20.0527,20.5111,3200299.8555971,0
+A.US,D,20060906,000000,20.3667,20.3736,19.9132,19.9401,3640218.3821685,0
+A.US,D,20060907,000000,19.8475,20.1065,19.69,19.7757,3616204.5076461,0
+A.US,D,20060908,000000,19.8155,20.0397,19.7827,19.9331,1860824.3992328,0
+A.US,D,20060911,000000,19.8475,20.3855,19.8475,20.1982,7681264.7573461,0
+A.US,D,20060912,000000,20.1923,20.5609,20.1454,20.4653,4615656.345638,0
+A.US,D,20060913,000000,20.5281,20.5799,20.2699,20.3667,2972176.0756748,0
+A.US,D,20060914,000000,20.2061,20.2959,19.978,20.1394,3435958.9545243,0
+A.US,D,20060915,000000,20.1523,20.1713,19.8155,20.0866,7201932.5686043,0
+A.US,D,20060918,000000,20.0935,20.3397,20.0019,20.257,3744426.3548345,0
+A.US,D,20060919,000000,20.2699,20.4453,20.0328,20.4323,4153256.2966711,0
+A.US,D,20060920,000000,20.6795,21.2365,20.6537,21.1787,5376821.9086266,0
+A.US,D,20060921,000000,21.406,21.6979,21.3253,21.4907,5608791.1196885,0
+A.US,D,20060922,000000,21.406,21.4249,20.9127,21.1031,3855719.0727629,0
+A.US,D,20060925,000000,21.1359,21.5505,20.9695,21.3671,2952625.7913687,0
+A.US,D,20060926,000000,21.3203,21.6023,21.1359,21.399,3500605.7497857,0
+A.US,D,20060927,000000,21.406,21.4707,20.8649,20.9635,6218958.2826248,0
+A.US,D,20060928,000000,20.9057,21.4458,20.825,21.4249,5918949.4259146,0
+A.US,D,20060929,000000,21.4379,21.5505,21.2047,21.2365,2224089.1932817,0
+A.US,D,20061002,000000,21.115,21.2933,20.8649,20.9964,4342741.1202788,0
+A.US,D,20061003,000000,20.8319,21.1668,20.8191,20.9436,3503683.4996043,0
+A.US,D,20061004,000000,20.8858,21.5186,20.8789,21.4638,3849870.645654,0
+A.US,D,20061005,000000,21.3332,21.4458,21.115,21.3731,2568270.3328469,0
+A.US,D,20061006,000000,21.2107,21.6979,21.0651,21.6252,3182746.5462304,0
+A.US,D,20061009,000000,21.4707,21.8175,21.2884,21.7109,4266855.0690773,0
+A.US,D,20061010,000000,21.7109,21.8345,21.5843,21.6651,3111329.1027701,0
+A.US,D,20061011,000000,21.4379,21.8664,21.2983,21.5575,3870341.1440401,0
+A.US,D,20061012,000000,21.5784,21.9072,21.5505,21.8175,2590438.7616841,0
+A.US,D,20061013,000000,21.7637,22.5012,21.7577,22.4134,4569014.4369909,0
+A.US,D,20061016,000000,22.4134,22.5012,22.2191,22.2938,2840716.9213736,0
+A.US,D,20061017,000000,22.0238,22.4802,22.0238,22.3466,6882847.0819455,0
+A.US,D,20061018,000000,22.5151,22.815,22.4414,22.7422,5823519.111437,0
+A.US,D,20061019,000000,22.6386,22.801,22.5151,22.6845,3302350.2925246,0
+A.US,D,20061020,000000,22.7194,22.7622,22.5151,22.6845,2972176.0756748,0
+A.US,D,20061023,000000,22.7951,23.0124,22.4602,22.6008,2921844.2791623,0
+A.US,D,20061024,000000,22.5758,22.7054,22.4662,22.6914,2744670.4548292,0
+A.US,D,20061025,000000,22.6706,22.7692,22.538,22.7552,2427582.9466148,0
+A.US,D,20061026,000000,22.815,23.0492,22.6706,23.0124,1381187.1449726,0
+A.US,D,20061027,000000,23.0124,23.0292,22.6088,22.6566,3607739.9430161,0
+A.US,D,20061030,000000,22.6088,22.7892,22.5151,22.6706,1742302.4313229,0
+A.US,D,20061031,000000,22.7373,23.2634,22.7124,23.126,4241770.4547256,0
+A.US,D,20061101,000000,22.0238,22.4474,21.7966,22.1474,4980155.4508303,0
+A.US,D,20061102,000000,22.0696,22.0766,21.5714,21.7039,3161815.4390516,0
+A.US,D,20061103,000000,21.7827,21.8992,21.3731,21.393,4251309.7732049,0
+A.US,D,20061106,000000,21.393,22.1613,21.3731,22.1075,5405454.9166394,0
+A.US,D,20061107,000000,22.0956,22.257,21.8484,21.8484,2818403.9878173,0
+A.US,D,20061108,000000,21.684,22.0098,21.6322,21.8733,2959548.9723269,0
+A.US,D,20061109,000000,21.976,22.245,21.965,22.1404,5033877.0872147,0
+A.US,D,20061110,000000,22.1404,22.3516,22.1075,22.3058,3117792.6784407,0
+A.US,D,20061113,000000,22.2819,22.834,22.252,22.7373,6380577.7795406,0
+A.US,D,20061114,000000,21.3731,21.7179,20.9505,21.4379,18594379.567322,0
+A.US,D,20061115,000000,21.4379,21.7179,21.3731,21.5295,5282925.9532857,0
+A.US,D,20061116,000000,21.5644,22.0567,21.4379,21.8594,4979231.2227302,0
+A.US,D,20061117,000000,21.7368,21.983,21.6322,21.9272,3810768.0700318,0
+A.US,D,20061120,000000,21.7966,22.0766,21.5714,21.9202,3403945.1381845,0
+A.US,D,20061121,000000,21.9202,21.9202,21.7298,21.8484,5206886.36582,0
+A.US,D,20061122,000000,21.7966,21.8285,21.6322,21.7109,6574837.2799129,0
+A.US,D,20061124,000000,21.5843,21.8943,21.5714,21.8036,1483703.2082176,0
+A.US,D,20061127,000000,21.7298,21.7368,21.0841,21.1847,4078293.4700646,0
+A.US,D,20061128,000000,21.1847,21.3671,20.9895,21.1787,5606944.6704983,0
+A.US,D,20061129,000000,21.1787,21.2107,20.6017,20.8131,9307964.4167885,0
+A.US,D,20061130,000000,20.8191,20.8858,20.6595,20.6865,6660419.1963729,0
+A.US,D,20061201,000000,20.6865,20.8319,20.5799,20.7692,3688861.2797748,0
+A.US,D,20061204,000000,20.7871,21.2755,20.7871,21.1907,4902729.0194619,0
+A.US,D,20061205,000000,21.4379,21.976,21.2755,21.5445,6178630.4274042,0
+A.US,D,20061206,000000,21.5644,21.6451,21.3671,21.4847,2908913.1138011,0
+A.US,D,20061207,000000,21.6322,21.8594,21.5375,21.5843,3541089.1482804,0
+A.US,D,20061208,000000,21.5714,21.8873,21.4638,21.7179,2156211.1119375,0
+A.US,D,20061211,000000,21.6651,21.8943,21.6083,21.8106,2107720.7470903,0
+A.US,D,20061212,000000,21.7637,22.3596,21.4777,21.9959,6495719.9426285,0
+A.US,D,20061213,000000,21.9959,22.0886,21.8404,21.983,3494141.17061,0
+A.US,D,20061214,000000,21.9272,22.264,21.9272,22.1274,4620272.4686134,0
+A.US,D,20061215,000000,22.1015,22.2938,22.0238,22.1404,3857567.528963,0
+A.US,D,20061218,000000,22.1404,22.2819,22.0368,22.1404,1695353.4501474,0
+A.US,D,20061219,000000,21.8943,22.2819,21.8664,22.1683,2147590.0005283,0
+A.US,D,20061220,000000,22.1872,22.7054,22.1145,22.1195,6448766.9474331,0
+A.US,D,20061221,000000,22.0696,22.3397,21.965,22.252,3203839.2177133,0
+A.US,D,20061222,000000,22.1404,22.2052,21.8664,21.9072,2613522.3870764,0
+A.US,D,20061226,000000,21.8943,22.2938,21.8594,22.2191,1438293.603704,0
+A.US,D,20061227,000000,22.3397,22.6088,22.2938,22.545,2212853.9513614,0
+A.US,D,20061228,000000,22.4274,23.0831,22.4274,22.9754,5664662.2637714,0
+A.US,D,20061229,000000,22.9038,23.1858,22.5938,22.6386,2650778.5135084,0
+A.US,D,20070103,000000,22.7314,23.0492,22.1195,22.2819,3818619.49311,0
+A.US,D,20070104,000000,22.2819,22.4802,21.7368,22.3516,3112715.9466727,0
+A.US,D,20070105,000000,22.2819,22.3466,22.0886,22.1474,4008718.4617745,0
+A.US,D,20070108,000000,22.0766,22.1404,21.8803,22.0696,2396951.9601577,0
+A.US,D,20070109,000000,22.1404,22.2938,21.8534,22.0956,2053695.0486925,0
+A.US,D,20070110,000000,22.1145,22.1145,21.679,21.8943,3215996.6807236,0
+A.US,D,20070111,000000,21.976,22.1145,21.6651,21.8943,3190441.4225295,0
+A.US,D,20070112,000000,21.8733,22.1145,21.7896,21.8285,2080171.5244717,0
+A.US,D,20070116,000000,21.7707,22.0437,21.6581,21.7896,4594872.7536935,0
+A.US,D,20070117,000000,21.7179,21.7498,21.2814,21.3531,4069213.7568729,0
+A.US,D,20070118,000000,21.2755,21.2983,20.7263,20.9505,5523668.8085159,0
+A.US,D,20070119,000000,21.0163,21.399,20.9964,21.3063,3692398.6348811,0
+A.US,D,20070122,000000,21.2246,21.2645,21.109,21.1599,5018021.708299,0
+A.US,D,20070123,000000,21.0443,21.3861,20.9895,21.2505,3945918.1157033,0
+A.US,D,20070124,000000,21.2505,21.4379,21.0921,21.1847,4241155.3061638,0
+A.US,D,20070125,000000,21.1847,21.3531,20.7941,20.825,2701879.9983517,0
+A.US,D,20070126,000000,20.8789,21.115,20.8011,21.0313,2597672.0256857,0
+A.US,D,20070129,000000,20.9565,21.0921,20.7383,20.7811,3115173.5304046,0
+A.US,D,20070130,000000,20.7811,20.8389,20.7065,20.7871,2210695.4121179,0
+A.US,D,20070131,000000,20.7871,20.8519,20.7263,20.7871,3483520.0737465,0
+A.US,D,20070201,000000,20.8987,21.115,20.7871,20.9127,4012723.4502082,0
+A.US,D,20070202,000000,20.9635,20.9695,20.4393,20.5351,8277268.4507877,0
+A.US,D,20070205,000000,20.5539,20.7124,20.2959,20.6795,3866799.7749139,0
+A.US,D,20070206,000000,20.8649,20.8987,20.6287,20.7871,3871420.9154143,0
+A.US,D,20070207,000000,20.8191,21.2435,20.8191,21.1599,5264609.9801231,0
+A.US,D,20070208,000000,21.0841,21.2884,20.9695,21.2246,3904821.5756568,0
+A.US,D,20070209,000000,21.2246,21.4249,21.1409,21.2177,3630827.5824283,0
+A.US,D,20070212,000000,21.1907,21.2814,21.1289,21.1718,2230762.5014962,0
+A.US,D,20070213,000000,21.2177,21.4907,21.1359,21.4249,3752199.5045232,0
+A.US,D,20070214,000000,21.3402,21.6979,21.3402,21.399,4440648.0850833,0
+A.US,D,20070215,000000,21.4309,22.1872,21.4129,21.976,6283915.1609295,0
+A.US,D,20070216,000000,21.9072,21.9202,21.1469,21.2884,8682869.1135515,0
+A.US,D,20070220,000000,21.1031,21.2435,20.8987,21.109,6254207.3990674,0
+A.US,D,20070221,000000,21.0024,21.4249,20.9835,21.2755,6173243.6125928,0
+A.US,D,20070222,000000,21.3133,21.5375,21.3133,21.4379,5163329.2315266,0
+A.US,D,20070223,000000,21.6083,21.7039,21.3402,21.6142,4870405.1200787,0
+A.US,D,20070226,000000,21.6083,21.671,21.4458,21.6202,4559758.1069201,0
+A.US,D,20070227,000000,21.3731,21.4707,20.5609,20.8589,6613784.3122609,0
+A.US,D,20070228,000000,20.8589,20.9505,20.5351,20.6287,4732788.4591303,0
+A.US,D,20070301,000000,20.2371,20.5679,20.0139,20.4264,4478342.7431979,0
+A.US,D,20070302,000000,20.3667,20.4842,19.9401,19.9601,3779678.4817921,0
+A.US,D,20070305,000000,19.7498,20.2301,19.6581,19.9401,3296356.3571914,0
+A.US,D,20070306,000000,20.0328,20.1394,19.7498,20.0258,4612421.0455351,0
+A.US,D,20070307,000000,20.0079,20.1325,19.9003,19.9959,3922208.3031943,0
+A.US,D,20070308,000000,20.1394,20.7751,20.1394,20.6217,6920861.8581534,0
+A.US,D,20070309,000000,20.6457,20.7871,20.4393,20.6337,5728547.3987418,0
+A.US,D,20070312,000000,20.5949,20.8789,20.5749,20.8789,4206668.8535172,0
+A.US,D,20070313,000000,20.6865,20.8011,20.5181,20.5749,4598896.8087221,0
+A.US,D,20070314,000000,20.5749,20.8319,20.4723,20.7871,4661614.8673836,0
+A.US,D,20070315,000000,20.7193,20.7941,20.4323,20.5949,3309895.6465795,0
+A.US,D,20070316,000000,20.5869,20.7383,20.4842,20.6287,3309274.4769878,0
+A.US,D,20070319,000000,20.7751,20.9057,20.6457,20.6925,2160366.6261204,0
+A.US,D,20070320,000000,20.7263,21.0651,20.6735,20.825,3904821.5756568,0
+A.US,D,20070321,000000,20.8858,20.9367,20.7124,20.8459,3580188.7133876,0
+A.US,D,20070322,000000,20.9835,21.2983,20.7871,21.1718,5287236.0072379,0
+A.US,D,20070323,000000,21.0981,21.8873,21.0981,21.5843,5169642.281448,0
+A.US,D,20070326,000000,21.4528,21.6581,21.0651,21.6581,4562380.2654712,0
+A.US,D,20070327,000000,21.6322,21.965,21.5505,21.8484,4630740.0292128,0
+A.US,D,20070328,000000,21.6202,21.9272,21.5505,21.7498,3942223.210313,0
+A.US,D,20070329,000000,21.9331,22.0637,21.7498,21.8992,5513666.8742341,0
+A.US,D,20070330,000000,21.8803,21.9899,21.7767,21.8873,3941762.6015204,0
+A.US,D,20070402,000000,21.8484,22.0886,21.7577,22.0637,3454120.3879178,0
+A.US,D,20070403,000000,22.1274,22.533,22.0886,22.4474,4901188.6392951,0
+A.US,D,20070404,000000,22.528,22.6277,22.4602,22.6148,3717811.3953659,0
+A.US,D,20070405,000000,22.6088,22.7054,22.538,22.551,4101925.0091839,0
+A.US,D,20070409,000000,22.6217,22.8688,22.5758,22.7752,4001161.0656596,0
+A.US,D,20070410,000000,22.6217,22.7373,22.5828,22.6776,2999116.1707616,0
+A.US,D,20070411,000000,22.6506,22.7054,22.4602,22.4942,4042278.6793111,0
+A.US,D,20070412,000000,22.5081,22.7054,22.4274,22.6506,3044965.3104629,0
+A.US,D,20070413,000000,22.801,22.801,22.245,22.3935,5037080.2751576,0
+A.US,D,20070416,000000,22.4134,22.7422,22.3596,22.7254,3078076.9612669,0
+A.US,D,20070417,000000,22.6326,23.2555,22.6088,23.102,5988378.9259805,0
+A.US,D,20070418,000000,22.8688,23.1588,22.7622,23.0492,4434723.3915948,0
+A.US,D,20070419,000000,23.0292,23.1528,22.821,22.8968,3488007.7480826,0
+A.US,D,20070420,000000,23.1858,23.2246,22.8618,23.0492,4919357.0972235,0
+A.US,D,20070423,000000,22.9616,23.126,22.3985,23.0004,3409792.5617884,0
+A.US,D,20070424,000000,23.0622,23.1458,22.8688,22.9616,3006171.814379,0
+A.US,D,20070425,000000,22.9884,23.0492,22.849,22.849,5696222.4958536,0
+A.US,D,20070426,000000,22.9276,22.9944,22.7482,22.7812,6719373.1077995,0
+A.US,D,20070427,000000,22.6386,22.7622,22.4872,22.551,4575480.0196716,0
+A.US,D,20070430,000000,22.5888,22.6386,22.3118,22.3268,4505623.0264779,0
+A.US,D,20070501,000000,22.3985,23.383,22.3466,23.383,6794082.0476424,0
+A.US,D,20070502,000000,23.3143,23.7528,23.2555,23.6352,4934650.5133422,0
+A.US,D,20070503,000000,23.6072,23.7587,23.5166,23.683,3066224.5637748,0
+A.US,D,20070504,000000,23.683,24.0397,23.5834,24.0338,4687847.4914492,0
+A.US,D,20070507,000000,24.0039,24.2729,23.9441,24.1872,3703790.4235805,0
+A.US,D,20070508,000000,24.0676,24.3128,24.0208,24.261,3527623.114757,0
+A.US,D,20070509,000000,24.0945,24.3656,24.0397,24.3257,2953086.4001612,0
+A.US,D,20070510,000000,24.0338,24.1494,23.375,23.396,5228848.0726282,0
+A.US,D,20070511,000000,23.3362,23.5963,23.0492,23.5236,6293657.1874177,0
+A.US,D,20070514,000000,23.689,23.8683,23.1996,23.3292,5573766.7883647,0
+A.US,D,20070515,000000,24.254,24.9914,24.254,24.543,12879279.135509,0
+A.US,D,20070516,000000,24.3467,24.5938,24.2799,24.5669,4170193.4539711,0
+A.US,D,20070517,000000,24.2939,24.6805,24.2939,24.4443,3837166.2724215,0
+A.US,D,20070518,000000,24.4134,24.8319,24.3955,24.6875,4200359.8176158,0
+A.US,D,20070521,000000,24.4264,25.0123,24.4264,24.8957,5407743.9115322,0
+A.US,D,20070522,000000,24.9137,25.1747,24.825,25.0393,6108440.2705523,0
+A.US,D,20070523,000000,25.2207,25.3163,25.0053,25.0671,4001333.6685187,0
+A.US,D,20070524,000000,24.5938,25.2395,24.4194,24.4772,4821497.2971537,0
+A.US,D,20070525,000000,24.4991,25.0393,24.3656,24.9267,4603294.1676087,0
+A.US,D,20070529,000000,25.0123,25.0601,24.7513,24.8957,3271918.0000564,0
+A.US,D,20070530,000000,24.7513,24.9445,24.7005,24.8768,3037743.0850162,0
+A.US,D,20070531,000000,24.8061,24.9017,24.7513,24.7991,3339340.4901329,0
+A.US,D,20070601,000000,24.7991,24.9207,24.5868,24.8699,2925136.7790499,0
+A.US,D,20070604,000000,24.6875,25.0961,24.6805,24.9914,2455211.446128,0
+A.US,D,20070605,000000,24.825,25.0521,24.8121,24.9914,3021584.6475921,0
+A.US,D,20070606,000000,24.8061,25.0123,24.7861,24.9267,3275811.5994357,0
+A.US,D,20070607,000000,24.7652,24.9267,24.2081,24.2081,3927909.2150691,0
+A.US,D,20070608,000000,24.2341,24.3955,23.9959,24.3825,4088916.5739382,0
+A.US,D,20070611,000000,24.2869,24.6337,24.1344,24.4991,2316139.7029374,0
+A.US,D,20070612,000000,24.3257,24.5729,24.1015,24.3467,3321748.0440714,0
+A.US,D,20070613,000000,24.5669,24.9914,24.5051,24.9914,3085394.519688,0
+A.US,D,20070614,000000,24.9267,25.3223,24.9207,25.2395,2433242.7147848,0
+A.US,D,20070615,000000,25.3223,25.3342,24.9445,25.1549,4313036.3689318,0
+A.US,D,20070618,000000,25.2067,25.4847,25.1619,25.2725,3184703.38097,0
+A.US,D,20070619,000000,25.2147,25.6252,25.2067,25.5385,2539486.799085,0
+A.US,D,20070620,000000,25.5385,25.5983,25.0901,25.1677,2981870.9374282,0
+A.US,D,20070621,000000,25.1677,25.4449,24.9077,25.4249,2696845.4137935,0
+A.US,D,20070622,000000,25.2873,25.3601,24.7074,25.1099,3908979.0968497,0
+A.US,D,20070625,000000,25.1179,25.3342,24.7583,24.9983,3804764.0996487,0
+A.US,D,20070626,000000,25.0721,25.1349,24.6945,24.9445,2541296.1185903,0
+A.US,D,20070627,000000,24.8061,25.0521,24.6466,25.0053,2533025.2304243,0
+A.US,D,20070628,000000,25.0123,25.2325,24.7203,24.9983,2939852.1762916,0
+A.US,D,20070629,000000,25.1229,25.3223,24.7791,24.9715,2878435.6636081,0
+A.US,D,20070702,000000,25.1409,25.5185,24.9785,25.4647,2797013.2753509,0
+A.US,D,20070703,000000,25.4647,25.8414,25.3411,25.7757,2446363.54259,0
+A.US,D,20070705,000000,25.9082,25.9082,25.4179,25.7079,3906067.9288602,0
+A.US,D,20070706,000000,25.6591,25.9211,25.5455,25.8683,3232164.1496927,0
+A.US,D,20070709,000000,25.7259,25.9749,25.7259,25.9082,2717275.7719799,0
+A.US,D,20070710,000000,25.9022,25.9411,25.6651,25.7896,3371311.1557579,0
+A.US,D,20070711,000000,25.6651,25.9211,25.6651,25.9151,2795006.2653616,0
+A.US,D,20070712,000000,25.9211,26.246,25.8215,26.246,4319496.9340874,0
+A.US,D,20070713,000000,26.1065,26.1344,25.9211,25.962,4009335.6173462,0
+A.US,D,20070716,000000,25.8075,25.9889,25.7956,25.8823,2177280.7028054,0
+A.US,D,20070717,000000,25.6899,25.9211,25.6391,25.8544,4183741.774904,0
+A.US,D,20070718,000000,25.5933,25.8145,25.4449,25.7378,3151041.8094289,0
+A.US,D,20070719,000000,25.8484,26.0238,25.7308,25.9082,3130102.6742103,0
+A.US,D,20070720,000000,25.9082,25.9082,25.5803,25.5863,3484603.8591407,0
+A.US,D,20070723,000000,25.9889,26.1623,25.5863,25.8753,3828997.7417649,0
+A.US,D,20070724,000000,25.9889,26.258,25.3681,25.4577,3210540.6240676,0
+A.US,D,20070725,000000,25.8544,25.8544,25.1747,25.4319,3323083.7092194,0
+A.US,D,20070726,000000,25.5983,25.5983,24.6127,24.9715,5694728.2769166,0
+A.US,D,20070727,000000,24.8509,25.0721,24.4503,24.4503,4954447.659877,0
+A.US,D,20070730,000000,24.3467,24.7721,24.2081,24.7453,4271782.278601,0
+A.US,D,20070731,000000,24.8509,25.1031,24.6197,24.7861,5251835.361541,0
+A.US,D,20070801,000000,24.7203,25.1997,24.5669,24.7931,7959515.6187619,0
+A.US,D,20070802,000000,25.3223,25.3342,24.7143,25.0901,4308568.7646955,0
+A.US,D,20070803,000000,25.1409,25.2545,24.6735,24.6735,5826445.3320013,0
+A.US,D,20070806,000000,24.8569,24.8887,24.4134,24.8887,4162341.0273878,0
+A.US,D,20070807,000000,24.5539,25.1349,24.5241,24.8837,4552083.3007209,0
+A.US,D,20070808,000000,24.8837,25.1031,24.6407,24.9983,4816375.407661,0
+A.US,D,20070809,000000,25.2725,25.5803,23.113,23.3143,8202003.5691778,0
+A.US,D,20070810,000000,23.7786,23.7786,22.9216,23.2246,5312484.1929036,0
+A.US,D,20070813,000000,23.39,24.0945,23.39,23.6023,5016943.9439347,0
+A.US,D,20070814,000000,23.2555,24.1015,23.2555,23.6023,4483742.6035742,0
+A.US,D,20070815,000000,20.4264,21.4847,20.2371,21.0443,12154846.872849,0
+A.US,D,20070816,000000,20.9835,21.4249,20.6457,21.2107,10452413.694965,0
+A.US,D,20070817,000000,21.3402,22.7373,21.2047,21.976,8374704.7717497,0
+A.US,D,20070820,000000,21.9072,22.0168,21.5046,21.8285,5458254.3319337,0
+A.US,D,20070821,000000,21.7637,22.1145,21.6651,22.0507,3341293.3108525,0
+A.US,D,20070822,000000,22.1683,22.4064,22.0098,22.3327,3117945.2111998,0
+A.US,D,20070823,000000,22.4134,22.6217,22.1802,22.5081,3293882.7173796,0
+A.US,D,20070824,000000,22.538,22.9098,22.4274,22.8688,2555497.7212749,0
+A.US,D,20070827,000000,22.815,22.9616,22.6506,22.828,2745121.0285719,0
+A.US,D,20070828,000000,22.7054,22.8828,22.4802,22.528,4740954.9827769,0
+A.US,D,20070829,000000,22.7254,23.1389,22.6914,23.1389,2907526.2698984,0
+A.US,D,20070830,000000,23.0492,23.4837,22.8828,23.2744,2744208.8425317,0
+A.US,D,20070831,000000,23.5834,23.7398,23.4348,23.6481,3486292.7580467,0
+A.US,D,20070904,000000,23.7727,23.8295,23.396,23.689,2439278.7973277,0
+A.US,D,20070905,000000,23.4608,23.5166,23.2954,23.4906,3211685.6232666,0
+A.US,D,20070906,000000,23.396,23.7657,23.2814,23.7657,1907922.9026524,0
+A.US,D,20070907,000000,23.4458,23.689,23.4219,23.5694,3147499.4367978,0
+A.US,D,20070910,000000,23.669,23.7159,23.2306,23.4528,3089473.7674912,0
+A.US,D,20070911,000000,23.5166,23.7159,23.402,23.5893,3363614.2724489,0
+A.US,D,20070912,000000,23.4718,23.7159,23.383,23.5764,2782848.8023513,0
+A.US,D,20070913,000000,23.669,23.7159,23.5305,23.6072,2102952.0913556,0
+A.US,D,20070914,000000,23.5375,23.7727,23.3691,23.4906,2691261.9120031,0
+A.US,D,20070917,000000,23.375,23.5504,23.2366,23.409,1536808.6925353,0
+A.US,D,20070918,000000,23.4777,24.2998,23.4777,24.1693,3031126.9765865,0
+A.US,D,20070919,000000,24.2012,24.3825,24.0676,24.2081,3538627.5505285,0
+A.US,D,20070920,000000,24.1085,24.2081,23.9441,24.0477,2386025.7977758,0
+A.US,D,20070921,000000,24.1155,24.2998,23.7836,23.978,4881330.2789557,0
+A.US,D,20070924,000000,23.8863,24.0397,23.6142,23.7528,2614134.5251231,0
+A.US,D,20070925,000000,23.6481,24.0098,23.6212,23.8863,2351078.7363366,0
+A.US,D,20070926,000000,24.1344,24.1344,23.8743,23.9899,3022819.9622405,0
+A.US,D,20070927,000000,24.0338,24.1763,23.8863,24.0208,2926459.3986328,0
+A.US,D,20070928,000000,23.971,24.1424,23.7906,23.957,3488910.9025778,0
+A.US,D,20071001,000000,24.0158,24.3656,23.971,24.0397,5600940.7001151,0
+A.US,D,20071002,000000,23.971,24.2012,23.971,24.0338,3205068.5113318,0
+A.US,D,20071003,000000,23.9959,24.0676,23.669,23.9261,2077398.8401715,0
+A.US,D,20071004,000000,23.951,24.254,23.9441,24.1693,3067611.4076774,0
+A.US,D,20071005,000000,24.2998,24.6407,24.2669,24.5489,2381248.1104962,0
+A.US,D,20071008,000000,24.5101,24.6805,24.4443,24.6127,1537727.9031104,0
+A.US,D,20071009,000000,24.6267,24.8121,24.5998,24.7931,2021367.1352893,0
+A.US,D,20071010,000000,24.7333,24.8121,24.4852,24.5998,1826134.2350722,0
+A.US,D,20071011,000000,24.6805,24.8439,24.1693,24.2271,2688644.7709771,0
+A.US,D,20071012,000000,24.3257,24.5599,24.1494,24.4323,1346092.5682991,0
+A.US,D,20071015,000000,24.6267,25.1099,24.4323,24.8061,3241470.6550132,0
+A.US,D,20071016,000000,25.0601,25.5455,24.7263,24.8837,4036918.9591345,0
+A.US,D,20071017,000000,25.0453,25.2395,24.6665,24.9267,3539701.3008728,0
+A.US,D,20071018,000000,24.9785,25.0771,24.7143,24.9655,1067327.9123261,0
+A.US,D,20071019,000000,24.9515,24.9515,24.1822,24.2341,2735589.7381325,0
+A.US,D,20071022,000000,23.978,24.0945,23.4976,23.7786,2094178.4471873,0
+A.US,D,20071023,000000,23.9959,24.2869,23.8414,24.254,2196539.9706631,0
+A.US,D,20071024,000000,24.0826,24.248,23.662,23.971,4088146.8856072,0
+A.US,D,20071025,000000,24.0338,24.1225,23.39,23.5435,2339996.0271754,0
+A.US,D,20071026,000000,23.7836,24.0338,23.0233,23.409,2002050.667647,0
+A.US,D,20071029,000000,23.5435,23.7089,23.3143,23.409,2234327.9547422,0
+A.US,D,20071030,000000,23.3083,23.5026,23.0422,23.2954,1846200.3209455,0
+A.US,D,20071031,000000,23.4777,23.964,23.2814,23.9381,2643695.775256,0
+A.US,D,20071101,000000,23.8225,24.0746,23.5375,23.5564,2960166.1278987,0
+A.US,D,20071102,000000,23.6142,23.8683,23.2704,23.402,2021213.5990252,0
+A.US,D,20071105,000000,23.0702,23.383,22.834,23.1858,3247775.6768947,0
+A.US,D,20071106,000000,23.2366,23.5504,22.9944,23.4718,3414872.3040714,0
+A.US,D,20071107,000000,23.1458,23.4976,22.7552,22.7951,3275531.6215421,0
+A.US,D,20071108,000000,22.9098,22.9098,22.1743,22.7254,3660233.289287,0
+A.US,D,20071109,000000,22.3796,22.4134,21.6202,21.69,4919136.3261246,0
+A.US,D,20071112,000000,21.3531,22.0696,21.3531,21.7707,4321353.4183275,0
+A.US,D,20071113,000000,21.9072,22.0956,21.684,22.0298,2824290.548116,0
+A.US,D,20071114,000000,22.1195,22.4064,21.953,22.2191,2829179.6244499,0
+A.US,D,20071115,000000,21.8992,22.7054,21.8036,21.8943,3749657.6263717,0
+A.US,D,20071116,000000,22.7314,24.0098,22.6914,23.8544,9586308.6041688,0
+A.US,D,20071119,000000,23.662,23.8932,23.2116,23.2555,5396787.6440005,0
+A.US,D,20071120,000000,23.2485,23.9839,23.2485,23.7208,4380517.062298,0
+A.US,D,20071121,000000,23.5694,24.1085,23.3621,23.8414,3580409.4844864,0
+A.US,D,20071123,000000,23.951,24.0477,23.7528,23.978,1316479.1359065,0
+A.US,D,20071126,000000,23.9321,24.4085,23.7398,23.7398,3589801.2877315,0
+A.US,D,20071127,000000,23.696,24.1424,23.6481,23.9261,3844604.2514419,0
+A.US,D,20071128,000000,24.0547,24.7333,23.9381,24.6536,3525625.1363126,0
+A.US,D,20071129,000000,24.6197,24.7791,24.3188,24.3467,4752515.3603155,0
+A.US,D,20071130,000000,24.6805,24.6875,24.4134,24.5729,2897856.4957699,0
+A.US,D,20071203,000000,24.3527,24.8121,24.3527,24.5241,2225514.170374,0
+A.US,D,20071204,000000,24.4264,24.7791,24.3188,24.3527,4664759.8520369,0
+A.US,D,20071205,000000,24.6337,24.8121,24.3775,24.5799,3102400.9188325,0
+A.US,D,20071206,000000,24.5729,24.8121,24.3586,24.6536,3589289.5001842,0
+A.US,D,20071207,000000,24.6466,24.8439,24.5241,24.6945,1861954.3458568,0
+A.US,D,20071210,000000,24.7143,24.7991,24.5539,24.6127,2242699.1934077,0
+A.US,D,20071211,000000,24.5998,24.6127,23.676,23.696,3830577.2586265,0
+A.US,D,20071212,000000,24.4025,24.7931,23.7587,24.0945,3359307.2290118,0
+A.US,D,20071213,000000,23.9261,24.1693,23.7587,24.0098,3041920.676309,0
+A.US,D,20071214,000000,23.7786,24.0098,23.5564,23.5893,3127219.6043606,0
+A.US,D,20071217,000000,23.4408,23.689,22.9884,23.0233,3283426.1953352,0
+A.US,D,20071218,000000,23.1458,23.383,22.7254,22.808,3081382.5067193,0
+A.US,D,20071219,000000,22.808,23.2306,22.7951,23.0622,3342216.5354476,0
+A.US,D,20071220,000000,23.1389,23.7089,23.1389,23.662,3046061.1379171,0
+A.US,D,20071221,000000,23.7786,24.261,23.7786,24.1623,4062898.6999415,0
+A.US,D,20071224,000000,24.0945,24.2271,23.9441,24.0208,1183702.3795474,0
+A.US,D,20071226,000000,23.9062,24.3706,23.9062,24.3467,2150261.3308241,0
+A.US,D,20071227,000000,24.2271,24.3825,24.1284,24.1284,2894053.2118401,0
+A.US,D,20071228,000000,24.0876,24.3706,24.0876,24.3586,3616063.0134419,0
+A.US,D,20071231,000000,24.2341,24.2669,23.7836,23.8683,3095764.7403028,0
+A.US,D,20080102,000000,23.8225,23.9062,23.4678,23.5834,2861350.991074,0
+A.US,D,20080103,000000,23.5834,23.6142,23.3024,23.3482,3071306.3130678,0
+A.US,D,20080104,000000,23.113,23.2884,22.557,22.5888,5438364.8629394,0
+A.US,D,20080107,000000,22.7692,23.3083,22.7692,22.9616,5396267.8284132,0
+A.US,D,20080108,000000,22.9754,23.2246,22.834,22.9276,6254738.2532095,0
+A.US,D,20080109,000000,22.6636,23.1996,22.557,22.9884,5904639.4446907,0
+A.US,D,20080110,000000,22.9346,24.2012,22.828,24.0158,6817197.7851945,0
+A.US,D,20080111,000000,23.8414,24.3068,23.375,23.39,4516529.1187599,0
+A.US,D,20080114,000000,24.5729,24.5729,23.5166,23.8026,3037347.7040483,0
+A.US,D,20080115,000000,23.4219,23.6072,23.1658,23.383,4266245.9415455,0
+A.US,D,20080116,000000,23.2246,23.5694,22.7373,23.1718,6224121.3158223,0
+A.US,D,20080117,000000,23.1927,23.4718,22.8618,22.9684,5664898.0874452,0
+A.US,D,20080118,000000,22.842,22.842,21.5046,21.8664,10807546.084536,0
+A.US,D,20080122,000000,20.7692,21.5235,20.3049,21.3332,7596036.0746441,0
+A.US,D,20080123,000000,20.5869,21.8036,20.4323,21.7179,7407597.9067459,0
+A.US,D,20080124,000000,21.7438,22.1015,21.6202,21.8285,4710894.9906617,0
+A.US,D,20080125,000000,22.1195,22.1195,21.4379,21.5644,4187224.9407406,0
+A.US,D,20080128,000000,21.5505,21.8036,21.2983,21.7767,3654407.942793,0
+A.US,D,20080129,000000,21.8285,21.8594,21.5445,21.7498,2675064.3378842,0
+A.US,D,20080130,000000,21.7368,22.6776,21.5375,22.2052,4117033.7803836,0
+A.US,D,20080131,000000,21.8175,22.1743,21.6511,21.9959,9332724.8990269,0
+A.US,D,20080201,000000,22.0886,22.521,21.9411,22.3866,9666224.7314289,0
+A.US,D,20080204,000000,22.3397,22.6446,22.3058,22.3866,2800548.6234472,0
+A.US,D,20080205,000000,21.958,22.4732,21.8106,21.8225,5155188.7990098,0
+A.US,D,20080206,000000,22.0886,22.4602,21.7767,21.8484,5150387.0276103,0
+A.US,D,20080207,000000,21.684,21.7637,20.9177,21.0651,8494839.3721861,0
+A.US,D,20080208,000000,20.9127,20.9964,20.6665,20.7871,8455824.1014985,0
+A.US,D,20080211,000000,20.7871,20.7871,20.5181,20.6995,7081932.4378372,0
+A.US,D,20080212,000000,20.7871,20.9835,20.6537,20.6925,5952052.0451737,0
+A.US,D,20080213,000000,20.8191,21.5445,20.7383,21.2316,9264699.3024484,0
+A.US,D,20080214,000000,21.2316,21.3203,20.1713,20.4901,10290684.816005,0
+A.US,D,20080215,000000,20.4065,20.4901,19.8026,19.9132,5653204.2437423,0
+A.US,D,20080219,000000,20.0995,20.2061,19.9271,20.0935,6008502.2116385,0
+A.US,D,20080220,000000,19.8863,20.5351,19.8673,20.4842,5306830.4457637,0
+A.US,D,20080221,000000,20.5181,20.7692,20.4393,20.5351,6136208.2572597,0
+A.US,D,20080222,000000,20.4195,20.5181,19.9959,20.4065,3425375.9908506,0
+A.US,D,20080225,000000,20.4135,20.6537,20.2699,20.4653,4706450.4670404,0
+A.US,D,20080226,000000,20.4065,20.7323,20.2959,20.7065,10049843.617285,0
+A.US,D,20080227,000000,20.6217,21.0771,20.5609,20.8081,3186198.6034121,0
+A.US,D,20080228,000000,20.6087,20.7323,20.2431,20.5609,3882451.4423157,0
+A.US,D,20080229,000000,20.3128,20.4195,19.8225,19.8863,5459426.4257674,0
+A.US,D,20080303,000000,19.9003,20.0328,19.684,19.973,3117756.5522609,0
+A.US,D,20080304,000000,19.7498,19.966,19.4558,19.8225,5070909.4320328,0
+A.US,D,20080305,000000,19.7299,20.0019,19.5953,19.8813,4141833.3993168,0
+A.US,D,20080306,000000,19.8225,19.9471,19.5555,19.5814,3252761.0897081,0
+A.US,D,20080307,000000,19.4638,19.9132,19.3681,19.5365,4424848.9024473,0
+A.US,D,20080310,000000,19.4967,19.5953,19.1608,19.1927,3783069.3251691,0
+A.US,D,20080311,000000,19.5883,19.7567,19.1349,19.7099,4718880.8834092,0
+A.US,D,20080312,000000,19.7169,20.3257,19.5883,19.7687,4399135.090464,0
+A.US,D,20080313,000000,19.4708,19.9003,19.2904,19.8155,4870671.0489023,0
+A.US,D,20080314,000000,19.9192,19.9192,19.0672,19.2575,4475501.820558,0
+A.US,D,20080317,000000,18.7622,19.4837,18.7622,19.2774,4873825.0651006,0
+A.US,D,20080318,000000,19.4907,19.8086,19.1608,19.7966,4048078.9381803,0
+A.US,D,20080319,000000,19.8544,20.0258,19.0672,19.0672,3688211.0085383,0
+A.US,D,20080320,000000,19.1868,19.3143,18.851,19.2695,6670399.0535449,0
+A.US,D,20080324,000000,19.3143,19.8614,19.2316,19.7169,2709406.2858117,0
+A.US,D,20080325,000000,19.684,19.8026,19.5026,19.696,2195820.4575819,0
+A.US,D,20080326,000000,19.6202,19.6521,19.4219,19.4837,2708137.8554984,0
+A.US,D,20080327,000000,19.4907,19.5156,18.9755,18.9824,4070655.7935502,0
+A.US,D,20080328,000000,19.0402,19.3203,19.0333,19.2186,4920273.2972836,0
+A.US,D,20080331,000000,19.1728,19.4299,19.0333,19.3751,3297064.8317176,0
+A.US,D,20080401,000000,19.4299,20.1265,19.4299,20.0657,3468746.473215,0
+A.US,D,20080402,000000,20.1265,20.5609,20.0587,20.2889,3796215.2405992,0
+A.US,D,20080403,000000,20.1265,20.5949,20.1265,20.4453,2732943.4954615,0
+A.US,D,20080404,000000,20.4393,20.7692,20.3397,20.6017,2193998.0925117,0
+A.US,D,20080407,000000,20.6087,20.7811,20.4783,20.5111,2047860.6706535,0
+A.US,D,20080408,000000,20.3527,20.5111,20.2511,20.4723,2452637.4558167,0
+A.US,D,20080409,000000,20.4393,20.5231,19.973,20.1783,2341461.1444677,0
+A.US,D,20080410,000000,20.1394,20.3019,19.9909,20.0995,3597611.5671049,0
+A.US,D,20080411,000000,19.973,20.0079,19.4907,19.5734,2826865.5419323,0
+A.US,D,20080414,000000,19.5734,19.8863,19.415,19.6521,2036200.9461205,0
+A.US,D,20080415,000000,19.7169,19.7897,18.7064,18.9356,7215312.3006981,0
+A.US,D,20080416,000000,19.0612,19.8813,19.0612,19.7498,4437019.4110227,0
+A.US,D,20080417,000000,19.8225,19.9401,19.409,19.5485,3026303.1280771,0
+A.US,D,20080418,000000,19.9003,20.3327,19.8405,20.1205,3344377.0817011,0
+A.US,D,20080421,000000,19.9601,20.1325,19.7348,19.9192,2768908.1109654,0
+A.US,D,20080422,000000,19.8086,19.8863,19.4638,19.5883,2327272.5873481,0
+A.US,D,20080423,000000,19.8026,20.2629,19.5734,20.1643,3567683.034144,0
+A.US,D,20080424,000000,20.1583,20.6287,20.0397,20.4264,3669613.0504722,0
+A.US,D,20080425,000000,20.4901,20.6537,20.1065,20.4842,3198321.9472526,0
+A.US,D,20080428,000000,20.5281,20.5799,19.8813,19.9192,3881107.7491279,0
+A.US,D,20080429,000000,19.9192,20.1135,19.7229,19.8544,4416237.8260881,0
+A.US,D,20080430,000000,19.9132,19.978,19.4967,19.6272,4955631.7957707,0
+A.US,D,20080501,000000,19.6202,20.2371,19.415,20.2061,4965214.2649647,0
+A.US,D,20080502,000000,20.3597,20.8719,20.3527,20.8319,5508071.3303839,0
+A.US,D,20080505,000000,20.8719,20.8719,20.4135,20.542,2382176.3526163,0
+A.US,D,20080506,000000,20.3667,20.7941,20.1923,20.6735,2614277.0228324,0
+A.US,D,20080507,000000,20.6595,20.8927,20.6537,20.7193,1495227.4595763,0
+A.US,D,20080508,000000,20.9177,20.9505,20.4323,20.7751,2415399.3924747,0
+A.US,D,20080509,000000,20.5181,20.8789,20.4065,20.7263,4203022.1163665,0
+A.US,D,20080512,000000,20.8389,21.0503,20.6795,21.0313,5015374.462123,0
+A.US,D,20080513,000000,21.0443,21.109,20.8011,20.9367,2613510.3450164,0
+A.US,D,20080514,000000,21.0841,21.6023,20.9367,21.1359,4502057.5732318,0
+A.US,D,20080515,000000,22.2002,23.2246,22.1145,22.9616,13644369.40653,0
+A.US,D,20080516,000000,23.0074,23.0074,22.4802,22.7951,5059582.8711581,0
+A.US,D,20080519,000000,22.6386,23.9441,22.5758,23.5435,7496031.7844008,0
+A.US,D,20080520,000000,23.383,23.383,22.7422,23.1389,4230236.1683169,0
+A.US,D,20080521,000000,23.1389,23.6212,23.0831,23.1927,3819239.6591968,0
+A.US,D,20080522,000000,23.1788,23.5564,23.113,23.402,3356362.9453575,0
+A.US,D,20080523,000000,23.3024,23.4976,23.1458,23.3422,3662879.5319579,0
+A.US,D,20080527,000000,23.1996,23.7159,23.1528,23.662,4572166.4461792,0
+A.US,D,20080528,000000,23.676,24.0945,23.5166,24.0039,4721033.4016228,0
+A.US,D,20080529,000000,23.9899,24.2341,23.7159,24.1225,4301658.6293022,0
+A.US,D,20080530,000000,24.1494,24.3656,23.9441,24.2939,3949978.2969117,0
+A.US,D,20080602,000000,23.9899,24.2141,23.7836,23.971,5243665.8273794,0
+A.US,D,20080603,000000,24.0876,24.3337,23.7906,23.957,3899676.6055492,0
+A.US,D,20080604,000000,23.9381,24.2729,23.7657,24.0278,5223954.9822743,0
+A.US,D,20080605,000000,24.0676,24.5241,23.9839,24.4573,3189084.6837767,0
+A.US,D,20080606,000000,24.254,24.2869,23.662,23.7208,3904648.9727977,0
+A.US,D,20080609,000000,23.7906,24.0676,23.5435,23.9839,4102659.5748401,0
+A.US,D,20080610,000000,23.6282,23.978,23.6072,23.8743,2649108.6811973,0
+A.US,D,20080611,000000,23.4777,23.9261,23.4777,23.5504,2903036.5885523,0
+A.US,D,20080612,000000,23.6282,24.3527,23.6282,23.964,3841761.321792,0
+A.US,D,20080613,000000,24.0039,24.241,23.7786,24.241,3344696.1962895,0
+A.US,D,20080616,000000,24.0338,24.5101,23.7268,24.2669,7294207.8633787,0
+A.US,D,20080617,000000,24.2669,24.543,23.9132,24.3068,5228748.7256338,0
+A.US,D,20080618,000000,24.1015,24.4134,24.0278,24.2869,4068084.8137539,0
+A.US,D,20080619,000000,24.3188,24.6875,24.2141,24.6197,3989849.5573598,0
+A.US,D,20080620,000000,24.3875,24.537,24.0338,24.4085,6636161.4701369,0
+A.US,D,20080623,000000,24.4643,24.5599,24.0676,24.0876,4706513.6878549,0
+A.US,D,20080624,000000,23.9899,24.0676,23.5026,23.7966,4461793.9423309,0
+A.US,D,20080625,000000,23.3222,24.2201,23.3222,23.9959,3923749.6868662,0
+A.US,D,20080626,000000,23.7587,23.7966,23.0831,23.1927,4202877.6116473,0
+A.US,D,20080627,000000,23.126,23.3691,22.9884,23.12,5501096.970671,0
+A.US,D,20080630,000000,23.1927,23.383,22.9684,23.089,4563892.5474982,0
+A.US,D,20080701,000000,22.7622,23.2366,22.6845,23.107,4977402.8366299,0
+A.US,D,20080702,000000,23.1458,23.4348,22.9216,22.9754,4065787.7908211,0
+A.US,D,20080703,000000,23.0831,23.1858,22.4802,22.562,5950671.222301,0
+A.US,D,20080707,000000,22.6636,23.1996,22.4334,22.7812,6310886.3646711,0
+A.US,D,20080708,000000,22.7422,23.402,22.7054,23.3422,5151758.8189381,0
+A.US,D,20080709,000000,23.3292,23.4976,22.7951,22.7951,3199334.4837922,0
+A.US,D,20080710,000000,22.8758,23.0552,22.6446,22.9824,3769625.3687555,0
+A.US,D,20080711,000000,22.7552,23.4837,22.5081,23.1858,3724335.1813363,0
+A.US,D,20080714,000000,23.4219,23.4219,22.7482,22.828,3170699.4687694,0
+A.US,D,20080715,000000,22.5689,22.9038,22.4474,22.6277,4775106.2647554,0
+A.US,D,20080716,000000,22.545,23.0233,22.528,22.815,4556879.0510905,0
+A.US,D,20080717,000000,22.834,22.9416,22.3466,22.828,4737366.448916,0
+A.US,D,20080718,000000,22.801,23.1528,22.551,23.107,4145858.4578504,0
+A.US,D,20080721,000000,23.1528,23.2366,22.7951,22.9546,2190021.2022178,0
+A.US,D,20080722,000000,22.7622,22.842,22.4474,22.821,4043021.2730071,0
+A.US,D,20080723,000000,22.8968,23.4458,22.821,23.39,4319818.0556856,0
+A.US,D,20080724,000000,23.3024,23.4837,23.0622,23.1858,4087800.6763841,0
+A.US,D,20080725,000000,23.2744,23.5694,23.2485,23.5236,3872511.7253435,0
+A.US,D,20080728,000000,23.4528,23.6551,23.2704,23.2744,3595820.3106895,0
+A.US,D,20080729,000000,23.0492,23.6481,23.0492,23.4718,3026721.5896599,0
+A.US,D,20080730,000000,23.4837,23.9839,23.4528,23.8484,2603517.4422796,0
+A.US,D,20080731,000000,23.7208,23.8155,23.402,23.4289,2983746.4882633,0
+A.US,D,20080801,000000,23.5564,23.5634,22.9098,23.2954,3829121.1728793,0
+A.US,D,20080804,000000,23.3691,23.3691,22.9346,22.9616,2608378.4204738,0
+A.US,D,20080805,000000,23.0702,23.5564,23.0552,23.4458,3770022.7567334,0
+A.US,D,20080806,000000,23.3143,23.8086,23.2116,23.8026,2921987.7803766,0
+A.US,D,20080807,000000,23.676,24.0039,23.5634,23.5764,2985442.4117042,0
+A.US,D,20080808,000000,23.5435,24.2012,23.5236,24.0338,3812543.2703674,0
+A.US,D,20080811,000000,24.0945,24.2012,23.8414,24.0338,2906985.3807063,0
+A.US,D,20080812,000000,23.8743,24.0746,23.8544,24.0158,3340762.4567104,0
+A.US,D,20080813,000000,23.8992,24.0826,23.3222,23.7468,3208365.0252392,0
+A.US,D,20080814,000000,23.5236,23.8225,23.1458,23.5026,4782332.504222,0
+A.US,D,20080815,000000,23.8414,23.9062,23.39,23.6282,4028227.6023758,0
+A.US,D,20080818,000000,23.6481,23.6481,23.102,23.2436,4626411.9121708,0
+A.US,D,20080819,000000,23.1528,23.2306,22.808,22.9038,3632437.2044398,0
+A.US,D,20080820,000000,22.9166,22.9546,22.4274,22.6088,3057253.2291225,0
+A.US,D,20080821,000000,22.2938,22.6326,22.2859,22.5012,3210641.9780721,0
+A.US,D,20080822,000000,22.5689,23.0292,22.5689,22.9884,2481562.4837829,0
+A.US,D,20080825,000000,22.808,22.9824,22.562,22.5938,2893991.9980354,0
+A.US,D,20080826,000000,22.5151,22.6326,22.2938,22.551,2562287.4360688,0
+A.US,D,20080827,000000,22.533,22.849,22.0437,22.5689,2419854.9546509,0
+A.US,D,20080828,000000,22.6706,23.0702,22.6088,23.0702,2157594.9453252,0
+A.US,D,20080829,000000,22.9216,22.9416,22.4942,22.5828,2567068.1338633,0
+A.US,D,20080902,000000,22.7951,23.1927,22.2759,22.4064,3167244.4010728,0
+A.US,D,20080903,000000,22.3118,22.4134,21.671,21.965,4245247.599532,0
+A.US,D,20080904,000000,21.7767,21.7827,20.8789,20.9057,4025967.7091278,0
+A.US,D,20080905,000000,20.7871,21.3861,20.6287,21.2983,3542785.0717214,0
+A.US,D,20080908,000000,21.684,21.7767,21.1599,21.4209,3353831.1022558,0
+A.US,D,20080909,000000,21.5445,21.5445,20.825,20.825,2875707.1335276,0
+A.US,D,20080910,000000,20.9895,21.0841,20.6595,20.7193,3963693.1996739,0
+A.US,D,20080911,000000,20.7193,20.7871,20.2131,20.7513,4085364.166257,0
+A.US,D,20080912,000000,20.6397,20.8519,20.4971,20.8191,3374519.3612259,0
+A.US,D,20080915,000000,20.3667,20.6995,20.0079,20.0258,3421435.2267365,0
+A.US,D,20080916,000000,19.8026,20.4583,19.1798,20.2829,4274881.1020245,0
+A.US,D,20080917,000000,19.8743,19.9531,19.2316,19.3273,5804573.9406426,0
+A.US,D,20080918,000000,19.4907,20.4323,19.101,20.3795,5755570.7847432,0
+A.US,D,20080919,000000,20.7941,21.4379,20.5799,21.3801,5490103.5734544,0
+A.US,D,20080922,000000,21.2933,21.2933,20.1523,20.2191,4278444.5482606,0
+A.US,D,20080923,000000,20.3128,20.5111,19.8405,20.0467,4725714.7524229,0
+A.US,D,20080924,000000,19.9909,20.1783,19.696,19.973,4631368.2233395,0
+A.US,D,20080925,000000,20.0866,20.1853,19.8544,19.9959,7258642.6428628,0
+A.US,D,20080926,000000,19.9959,20.1325,19.5814,20.0935,6944333.8399787,0
+A.US,D,20080929,000000,19.7299,19.8743,18.6048,18.8858,7407420.2863619,0
+A.US,D,20080930,000000,19.0941,19.5555,18.6656,19.2695,6388897.8394513,0
+A.US,D,20081001,000000,18.9556,19.4369,18.7314,19.2774,4017092.710955,0
+A.US,D,20081002,000000,19.0472,19.101,18.2192,18.283,5003308.3180672,0
+A.US,D,20081003,000000,18.5022,19.0263,18.3716,18.3716,4964877.0872865,0
+A.US,D,20081006,000000,18.0587,18.0587,16.7025,17.5326,6965531.879486,0
+A.US,D,20081007,000000,17.7109,17.8644,16.2789,16.3129,5952516.6679862,0
+A.US,D,20081008,000000,15.9501,16.8838,15.8245,16.2271,5125575.3666172,0
+A.US,D,20081009,000000,16.2381,16.6955,14.7154,14.7852,7110674.8278943,0
+A.US,D,20081010,000000,14.1544,15.3631,13.415,14.6058,9031863.0630713,0
+A.US,D,20081013,000000,15.2247,16.6307,14.9396,16.6307,4562603.0435801,0
+A.US,D,20081014,000000,17.2196,17.4249,15.5774,15.9899,5510650.3382202,0
+A.US,D,20081015,000000,15.7977,15.8385,14.274,14.3896,4690261.9244664,0
+A.US,D,20081016,000000,14.3507,15.1439,13.3622,15.0851,5805883.5146606,0
+A.US,D,20081017,000000,14.8569,15.3631,14.3318,14.6925,3195463.9650278,0
+A.US,D,20081020,000000,14.85,15.4937,14.5112,15.4937,2785224.0986736,0
+A.US,D,20081021,000000,15.2177,15.5535,14.6985,14.7672,3428937.4300767,0
+A.US,D,20081022,000000,14.6925,14.6925,13.3432,13.8006,4776331.5443539,0
+A.US,D,20081023,000000,13.8814,13.9192,12.832,13.4608,7062235.6418019,0
+A.US,D,20081024,000000,12.55,13.2336,12.2809,12.832,5234131.5264251,0
+A.US,D,20081027,000000,12.6347,12.9317,12.1823,12.2939,4844291.9131075,0
+A.US,D,20081028,000000,12.55,13.7398,12.3129,13.7398,5245261.4003209,0
+A.US,D,20081029,000000,13.8206,14.551,13.395,13.8404,5576405.0029956,0
+A.US,D,20081030,000000,14.286,14.7094,14.1354,14.6397,3806330.5709454,0
+A.US,D,20081031,000000,14.3836,15.0582,14.1614,14.4155,6543510.8644944,0
+A.US,D,20081103,000000,14.3766,15.0781,14.3208,14.9396,3446828.9206265,0
+A.US,D,20081104,000000,15.2555,16.2859,15.2316,16.0099,4947762.3096025,0
+A.US,D,20081105,000000,15.7329,15.9899,15.0981,15.11,3306101.3941946,0
+A.US,D,20081106,000000,14.9396,15.1838,13.8474,13.9242,4891027.1477191,0
+A.US,D,20081107,000000,13.963,14.566,13.8136,14.1872,4224180.0156741,0
+A.US,D,20081110,000000,14.4224,14.7543,13.8874,14.1026,3636207.3727047,0
+A.US,D,20081111,000000,13.963,14.0956,13.3432,13.6024,3348627.9288586,0
+A.US,D,20081112,000000,13.3492,13.3811,12.4842,12.5809,3942671.7770455,0
+A.US,D,20081113,000000,12.55,13.709,11.7269,13.6222,6061222.3500383,0
+A.US,D,20081114,000000,13.3372,14.538,12.8111,13.4808,7024503.8540025,0
+A.US,D,20081117,000000,12.8639,13.0393,12.1494,12.4215,7213141.7193946,0
+A.US,D,20081118,000000,12.4902,12.6487,11.8235,12.3447,4641730.4159143,0
+A.US,D,20081119,000000,12.275,12.5809,11.4529,11.4589,4071129.4479077,0
+A.US,D,20081120,000000,11.0094,11.5785,10.4633,10.5271,5152804.4711425,0
+A.US,D,20081121,000000,10.7493,11.2575,10.2481,11.2327,4826927.2626798,0
+A.US,D,20081124,000000,11.3711,12.4783,11.1609,12.0877,5501177.2510706,0
+A.US,D,20081125,000000,12.6018,12.6018,11.7587,12.0507,6984452.9661604,0
+A.US,D,20081126,000000,11.7029,12.1823,11.4589,12.1425,5027949.3832112,0
+A.US,D,20081128,000000,12.0877,12.2551,11.9731,12.2341,1463511.6842199,0
+A.US,D,20081201,000000,11.9661,11.9661,11.1997,11.2127,4239157.3277194,0
+A.US,D,20081202,000000,11.3911,11.696,11.0094,11.4589,4586930.0116607,0
+A.US,D,20081203,000000,11.1858,11.8953,11.0353,11.8235,4790177.9062702,0
+A.US,D,20081204,000000,11.6113,11.9461,11.1997,11.3781,3815321.9756976,0
+A.US,D,20081205,000000,11.2785,11.3591,10.6347,11.2127,7386021.5458556,0
+A.US,D,20081208,000000,11.4797,11.7329,11.0811,11.1997,8608025.7040394,0
+A.US,D,20081209,000000,11.0493,11.7657,10.838,11.6491,14438649.630839,0
+A.US,D,20081210,000000,11.7129,11.8425,11.2645,11.8165,13283220.001011,0
+A.US,D,20081211,000000,11.5785,11.9661,11.4797,11.7777,9219595.7669582,0
+A.US,D,20081212,000000,11.3711,11.4529,10.8101,11.2984,8476377.8907992,0
+A.US,D,20081215,000000,11.3063,11.3711,10.553,10.7035,6853649.1006207,0
+A.US,D,20081216,000000,10.6597,11.0164,10.4882,10.6019,10175302.815223,0
+A.US,D,20081217,000000,10.5271,10.7165,10.3806,10.6088,13756162.873451,0
+A.US,D,20081218,000000,10.6726,10.8649,10.4434,10.5739,17230398.518987,0
+A.US,D,20081219,000000,10.563,10.9237,10.4753,10.5739,22779231.21875,0
+A.US,D,20081222,000000,10.5889,10.5889,10.0647,10.268,6313658.0454663,0
+A.US,D,20081223,000000,10.4145,10.4225,9.97404,10.1484,4644879.4145876,0
+A.US,D,20081224,000000,10.1345,10.2172,10.0578,10.1225,1431460.7381953,0
+A.US,D,20081226,000000,10.1345,10.2102,9.99301,10.0378,4647561.7834383,0
+A.US,D,20081229,000000,10.0438,10.0518,9.5874,9.73887,5502505.8916834,0
+A.US,D,20081230,000000,9.80862,9.83653,9.66712,9.66712,11158856.123584,0
+A.US,D,20081231,000000,9.69502,10.281,9.69502,10.1554,7063237.1397865,0
+A.US,D,20090102,000000,10.1345,10.5889,10.0787,10.553,4664169.7911,0
+A.US,D,20090105,000000,10.4753,11.1011,10.3956,10.9107,7895902.4336451,0
+A.US,D,20090106,000000,11.1081,12.1564,10.9725,11.7777,13029944.371902,0
+A.US,D,20090107,000000,11.5983,11.9919,11.4927,11.8425,10981966.291165,0
+A.US,D,20090108,000000,11.7957,12.0049,11.5655,11.9202,6873733.2495839,0
+A.US,D,20090109,000000,11.8953,12.2999,11.7079,12.0328,7615857.3052988,0
+A.US,D,20090112,000000,12.2551,12.4215,11.9331,12.0328,9503497.3649991,0
+A.US,D,20090113,000000,11.8235,12.5749,11.8235,12.3806,10021936.143383,0
+A.US,D,20090114,000000,11.9531,12.1494,11.7209,11.985,10073226.287166,0
+A.US,D,20090115,000000,11.9979,12.562,11.8165,12.4215,10096398.220997,0
+A.US,D,20090116,000000,12.6487,12.9775,12.268,12.6756,7907645.4490926,0
+A.US,D,20090120,000000,12.9974,13.0174,11.985,12.0507,8265247.4644566,0
+A.US,D,20090121,000000,12.2202,12.544,12.0707,12.5111,6211698.9274934,0
+A.US,D,20090122,000000,12.2879,12.4663,11.985,12.2809,6399175.7376068,0
+A.US,D,20090123,000000,12.0637,12.3756,11.7029,12.0767,5559596.2943349,0
+A.US,D,20090126,000000,12.1425,12.5749,12.0827,12.2879,6383764.9114037,0
+A.US,D,20090127,000000,12.2879,12.4015,11.8883,12.1494,7281875.7904993,0
+A.US,D,20090128,000000,12.2939,12.5809,12.1683,12.3198,8228175.9829437,0
+A.US,D,20090129,000000,12.2013,12.2481,11.9731,12.0637,5023531.9542247,0
+A.US,D,20090130,000000,12.1075,12.2202,11.6681,11.7449,4702413.3664468,0
+A.US,D,20090202,000000,11.5585,11.8425,11.5445,11.7129,5869293.9917685,0
+A.US,D,20090203,000000,11.7129,11.8883,11.5315,11.8295,5293425.6260449,0
+A.US,D,20090204,000000,11.8605,12.3129,11.8235,12.0049,4255749.2793013,0
+A.US,D,20090205,000000,11.8425,12.567,11.6173,12.55,9583248.91744,0
+A.US,D,20090206,000000,12.4015,12.7922,12.4015,12.5361,4709536.2448989,0
+A.US,D,20090209,000000,12.4354,12.6088,12.1425,12.3707,5145356.4570721,0
+A.US,D,20090210,000000,12.2999,12.3936,11.7837,11.8605,5804933.1954308,0
+A.US,D,20090211,000000,12.0189,12.0507,11.7587,11.9331,4826686.4214811,0
+A.US,D,20090212,000000,11.7528,12.1006,11.6681,12.1006,6817826.9828262,0
+A.US,D,20090213,000000,12.0637,12.3377,11.9331,11.9979,4660211.9674011,0
+A.US,D,20090217,000000,11.4797,11.6811,11.2067,11.4659,8223337.0818594,0
+A.US,D,20090218,000000,10.3956,11.1858,10.3079,10.4295,16480749.179318,0
+A.US,D,20090219,000000,10.4633,10.5201,10.0717,10.1096,8696372.2767597,0
+A.US,D,20090220,000000,9.95511,10.0378,9.72691,9.86143,7871233.2703612,0
+A.US,D,20090223,000000,9.95909,10.0318,9.24619,9.27609,7301712.0737288,0
+A.US,D,20090224,000000,9.37973,9.76976,9.29811,9.68804,5827958.6175333,0
+A.US,D,20090225,000000,9.49671,9.69502,9.29123,9.52362,7228690.025782,0
+A.US,D,20090226,000000,9.64022,9.72093,9.1873,9.23334,7363783.8751738,0
+A.US,D,20090227,000000,9.02905,9.25885,8.96408,9.01121,6027541.7119023,0
+A.US,D,20090302,000000,8.83563,8.90051,8.19198,8.23752,6600591.232096,0
+A.US,D,20090303,000000,8.37335,8.48447,8.06921,8.23752,7761468.8905397,0
+A.US,D,20090304,000000,8.39368,8.80922,8.27022,8.6466,5976262.6066749,0
+A.US,D,20090305,000000,8.43215,8.59438,8.12741,8.14645,10641840.315283,0
+A.US,D,20090306,000000,8.09513,8.50349,7.80952,8.2178,7487770.9312847,0
+A.US,D,20090309,000000,8.12044,8.43215,8.02317,8.08187,6588106.6264574,0
+A.US,D,20090310,000000,8.25736,8.75132,8.20464,8.72542,7249656.2556356,0
+A.US,D,20090311,000000,8.80922,9.06852,8.69872,8.78959,5899712.2351668,0
+A.US,D,20090312,000000,8.74475,9.02257,8.48447,8.97085,5633621.8472765,0
+A.US,D,20090313,000000,8.99617,9.1873,8.95801,9.08804,4017079.66539,0
+A.US,D,20090316,000000,9.1873,9.25885,8.93937,8.93937,3334336.0107245,0
+A.US,D,20090317,000000,9.02905,9.36597,8.90051,9.36597,3913774.8472192,0
+A.US,D,20090318,000000,9.38669,9.70698,9.28396,9.43951,5507233.4037133,0
+A.US,D,20090319,000000,9.48276,9.701,9.38669,9.57544,4298988.3025114,0
+A.US,D,20090320,000000,9.58142,9.71296,9.28396,9.37285,6536887.7315297,0
+A.US,D,20090323,000000,9.74385,10.3198,9.74385,10.3198,7127374.1545105,0
+A.US,D,20090324,000000,10.1733,10.4364,10.1554,10.2541,4185072.422527,0
+A.US,D,20090325,000000,10.3956,10.6726,10.0966,10.3677,4509056.0170647,0
+A.US,D,20090326,000000,10.4295,11.1609,10.268,11.1339,9200593.3963792,0
+A.US,D,20090327,000000,10.9107,11.0164,10.5341,10.5341,4950822.9998363,0
+A.US,D,20090330,000000,10.275,10.2999,9.83653,9.99899,6111570.2026306,0
+A.US,D,20090331,000000,10.0856,10.1983,9.92123,9.98702,7287081.9744116,0
+A.US,D,20090401,000000,9.82257,10.4813,9.7568,10.3956,6089607.4923174,0
+A.US,D,20090402,000000,10.6467,10.8968,10.5141,10.6019,6592755.8650977,0
+A.US,D,20090403,000000,10.1983,10.7822,10.1983,10.6925,4431431.8952124,0
+A.US,D,20090406,000000,10.5959,10.6019,10.2242,10.3806,5165688.471769,0
+A.US,D,20090407,000000,10.1803,10.2242,9.99899,10.1345,5481144.280862,0
+A.US,D,20090408,000000,10.0378,10.6218,10.0378,10.5271,5292503.4049548,0
+A.US,D,20090409,000000,10.6726,11.127,10.6726,11.0413,5004319.8511018,0
+A.US,D,20090413,000000,10.9237,11.0233,10.7902,10.838,4810847.0986453,0
+A.US,D,20090414,000000,10.8251,10.8968,10.6527,10.7294,3428764.8272176,0
+A.US,D,20090415,000000,10.6666,10.8171,10.4633,10.6277,3833990.1791133,0
+A.US,D,20090416,000000,10.7294,11.0353,10.4703,10.9307,8829411.9514275,0
+A.US,D,20090417,000000,10.9367,11.1649,10.8101,11.0493,4574273.806668,0
+A.US,D,20090420,000000,11.0164,11.0493,10.4952,10.6666,7417306.8175693,0
+A.US,D,20090421,000000,10.7165,10.9367,10.6019,10.7822,4681005.5943955,0
+A.US,D,20090422,000000,10.6726,11.1927,10.6218,10.8918,4368416.7990724,0
+A.US,D,20090423,000000,10.8789,10.8789,10.4295,10.6527,5796018.0570581,0
+A.US,D,20090424,000000,10.7294,11.0881,10.5341,10.9785,4295985.8155674,0
+A.US,D,20090427,000000,10.838,11.1789,10.838,10.9935,4823533.4087879,0
+A.US,D,20090428,000000,10.8649,11.2377,10.6855,11.0682,5437883.180542,0
+A.US,D,20090429,000000,11.1789,11.8165,11.1141,11.7129,6073826.3727713,0
+A.US,D,20090430,000000,11.7587,12.3069,11.7587,11.8605,5480887.3835834,0
+A.US,D,20090501,000000,11.8295,12.3447,11.8096,12.2202,4447314.3687629,0
+A.US,D,20090504,000000,12.2202,12.6148,12.1823,12.6148,4277630.7057099,0
+A.US,D,20090505,000000,12.5749,12.6018,12.0637,12.1683,5390362.2015196,0
+A.US,D,20090506,000000,12.3198,12.5301,12.1953,12.4902,4749323.2109274,0
+A.US,D,20090507,000000,12.567,12.5749,12.0767,12.1953,3953756.4932167,0
+A.US,D,20090508,000000,12.3198,12.6088,12.268,12.562,3961353.0260263,0
+A.US,D,20090511,000000,12.3876,12.4543,12.0637,12.2411,3274047.437655,0
+A.US,D,20090512,000000,12.2551,12.4543,12.1365,12.3377,3331050.535372,0
+A.US,D,20090513,000000,12.1295,12.268,11.5983,11.7269,4657340.9396114,0
+A.US,D,20090514,000000,11.6681,11.9979,11.2645,11.9063,5159749.7292105,0
+A.US,D,20090515,000000,11.7079,11.8295,11.2127,11.4659,8062736.1425132,0
+A.US,D,20090518,000000,11.4469,11.6113,11.2377,11.6113,4081806.7410509,0
+A.US,D,20090519,000000,11.6173,12.0458,11.2855,11.9331,4651444.3442627,0
+A.US,D,20090520,000000,12.0507,12.3447,11.9661,12.1075,4032414.2252135,0
+A.US,D,20090521,000000,11.8355,11.9461,11.3651,11.4857,4888490.2870926,0
+A.US,D,20090522,000000,11.5375,11.6283,11.3393,11.4927,3966971.6504914,0
+A.US,D,20090526,000000,11.4727,11.7528,11.3063,11.7269,3811348.0959187,0
+A.US,D,20090527,000000,11.7528,11.8883,11.5853,11.6223,4137542.4119596,0
+A.US,D,20090528,000000,11.7587,11.8235,11.3711,11.6811,3442481.7369896,0
+A.US,D,20090529,000000,11.7269,11.8425,11.5445,11.8425,3049003.4145614,0
+A.US,D,20090601,000000,11.979,12.4783,11.979,12.268,6340189.7140203,0
+A.US,D,20090602,000000,12.262,12.8639,12.2341,12.7015,5761893.8697146,0
+A.US,D,20090603,000000,12.6616,12.7334,12.4484,12.555,6185836.5967708,0
+A.US,D,20090604,000000,12.5939,13.138,12.5939,13.0174,4853537.2046234,0
+A.US,D,20090605,000000,13.118,13.2137,12.832,12.9317,3556730.7806323,0
+A.US,D,20090608,000000,12.825,12.9506,12.4484,12.7603,3303432.0709089,0
+A.US,D,20090609,000000,12.837,12.8978,12.6487,12.8111,4540817.9536508,0
+A.US,D,20090610,000000,12.9446,12.9735,12.4424,12.6347,4128972.4793053,0
+A.US,D,20090611,000000,12.6546,13.0572,12.6148,12.8111,5096296.1013879,0
+A.US,D,20090612,000000,12.7792,12.7792,12.3069,12.5749,4044597.7793538,0
+A.US,D,20090615,000000,12.4284,12.4484,12.0189,12.275,3626177.3402831,0
+A.US,D,20090616,000000,12.2879,12.4155,12.0259,12.0637,4592043.8731135,0
+A.US,D,20090617,000000,12.1145,12.1753,11.9013,11.9391,4800473.8675155,0
+A.US,D,20090618,000000,11.9123,12.2809,11.8027,12.1633,3619924.5006613,0
+A.US,D,20090619,000000,12.3517,12.4085,12.1494,12.275,7412866.3079679,0
+A.US,D,20090622,000000,12.1883,12.2551,11.9123,11.9531,4454722.2426335,0
+A.US,D,20090623,000000,12.0119,12.1425,11.9272,12.0507,3941857.934495,0
+A.US,D,20090624,000000,12.1425,12.3936,12.1145,12.3517,6001604.1183053,0
+A.US,D,20090625,000000,12.3198,13.0393,12.262,12.9666,7777357.3851202,0
+A.US,D,20090626,000000,12.9247,13.2864,12.851,13.2396,5286095.0220589,0
+A.US,D,20090629,000000,13.2784,13.3184,13.0632,13.2715,3390985.8746834,0
+A.US,D,20090630,000000,13.2934,13.3542,12.9775,13.1948,5982023.7288494,0
+A.US,D,20090701,000000,13.2336,13.6093,13.144,13.395,5221822.5341606,0
+A.US,D,20090702,000000,13.124,13.124,12.5301,12.8111,6759183.1544429,0
+A.US,D,20090706,000000,12.7842,12.7842,12.5231,12.7015,3868636.1890541,0
+A.US,D,20090707,000000,12.7085,12.7922,12.3129,12.3377,3918490.3171891,0
+A.US,D,20090708,000000,12.3447,12.4484,12.0189,12.2202,5069081.0459325,0
+A.US,D,20090709,000000,12.2551,12.3597,12.1365,12.268,4781361.1113871,0
+A.US,D,20090710,000000,12.2013,12.3936,12.1633,12.3198,3760608.8763784,0
+A.US,D,20090713,000000,12.3318,12.6018,12.1823,12.5939,3622701.1989815,0
+A.US,D,20090714,000000,12.5042,12.7334,12.5042,12.6616,2567359.1503118,0
+A.US,D,20090715,000000,12.7842,13.4409,12.6895,13.3542,4826856.0138252,0
+A.US,D,20090716,000000,13.3054,13.5834,13.2864,13.5316,4487663.2975884,0
+A.US,D,20090717,000000,13.5386,13.6482,13.3432,13.6162,3164155.6126992,0
+A.US,D,20090720,000000,13.7258,14.0956,13.675,14.004,3414724.7888372,0
+A.US,D,20090721,000000,14.0896,14.1942,13.9432,13.956,6423714.4452413,0
+A.US,D,20090722,000000,13.9302,14.0358,13.72,13.968,7127495.5786149,0
+A.US,D,20090723,000000,13.9302,14.4673,13.8664,14.3706,6000931.7699588,0
+A.US,D,20090724,000000,14.1872,14.4802,14.1753,14.4673,3891148.8201044,0
+A.US,D,20090727,000000,14.0896,14.9087,14.0896,14.7224,8072336.6747971,0
+A.US,D,20090728,000000,14.6457,15.5216,14.6457,15.131,9808757.5633462,0
+A.US,D,20090729,000000,15.0981,15.1907,14.5849,14.7025,7700041.3393013,0
+A.US,D,20090730,000000,14.8629,15.3393,14.8569,15.0453,6403380.4235343,0
+A.US,D,20090731,000000,15.0712,15.2864,14.9147,15.0851,3899914.4362328,0
+A.US,D,20090803,000000,15.3393,15.5973,15.2555,15.5595,4255146.1727994,0
+A.US,D,20090804,000000,15.6561,15.8175,15.3961,15.7019,4210626.6772161,0
+A.US,D,20090805,000000,15.7379,15.8525,15.2316,15.2864,3910183.3028433,0
+A.US,D,20090806,000000,15.2675,15.3771,15.0323,15.117,5597593.007453,0
+A.US,D,20090807,000000,15.3631,15.4867,15.2625,15.4149,3622129.2011346,0
+A.US,D,20090810,000000,15.3771,15.5137,15.2047,15.4807,3969467.3674131,0
+A.US,D,20090811,000000,15.403,15.6631,15.2555,15.5216,5241234.3347773,0
+A.US,D,20090812,000000,15.5655,16.0597,15.5355,15.8385,5237930.7963349,0
+A.US,D,20090813,000000,15.9431,16.1125,15.8245,15.9761,3324996.3897392,0
+A.US,D,20090814,000000,15.9631,16.0677,15.4149,15.6173,4748736.1605056,0
+A.US,D,20090817,000000,15.5137,15.5355,15.124,15.3073,6144987.922458,0
+A.US,D,20090818,000000,15.9311,16.8908,15.6969,16.5081,20585216.066653,0
+A.US,D,20090819,000000,16.3397,16.4962,16.2271,16.4045,8377651.0624141,0
+A.US,D,20090820,000000,16.3337,16.5221,16.3198,16.4473,4978243.7738155,0
+A.US,D,20090821,000000,16.6307,16.6367,16.3835,16.5998,5350206.9491581,0
+A.US,D,20090824,000000,16.6576,16.7214,16.4543,16.5669,3424450.7592455,0
+A.US,D,20090825,000000,16.5669,16.6955,16.3905,16.4613,4755077.3085668,0
+A.US,D,20090826,000000,16.4473,16.6576,16.3397,16.5559,5107949.8048909,0
+A.US,D,20090827,000000,16.5669,16.6118,16.3905,16.5939,10802130.168081,0
+A.US,D,20090828,000000,16.6755,16.9257,16.6507,16.7802,6110011.759374,0
+A.US,D,20090831,000000,16.5361,16.7214,16.4413,16.6825,7860176.6523299,0
+A.US,D,20090901,000000,16.5739,17.1041,16.5559,16.7931,10224272.855457,0
+A.US,D,20090902,000000,16.8719,16.8719,16.2151,16.3835,9945846.3806675,0
+A.US,D,20090903,000000,16.549,16.5939,16.2381,16.4275,7137589.8353563,0
+A.US,D,20090904,000000,16.4823,16.838,16.3397,16.7991,5011341.3755495,0
+A.US,D,20090908,000000,16.7991,17.1618,16.7672,17.1549,6339572.5584486,0
+A.US,D,20090909,000000,17.0911,17.6641,16.9964,17.6382,5659001.4920965,0
+A.US,D,20090910,000000,17.5924,18.1116,17.5006,18.0976,6616967.430104,0
+A.US,D,20090911,000000,18.1116,18.2958,18.0248,18.2252,6758619.1846359,0
+A.US,D,20090914,000000,18.0976,18.3108,17.955,18.256,5409596.3817524,0
+A.US,D,20090915,000000,18.1982,18.4364,17.961,18.3986,5107338.6703491,0
+A.US,D,20090916,000000,18.4044,18.6924,18.4044,18.5978,4973755.0959743,0
+A.US,D,20090917,000000,18.5709,18.7254,18.3038,18.5082,6032372.5849467,0
+A.US,D,20090918,000000,18.6386,18.6656,18.0726,18.4324,6829128.4560761,0
+A.US,D,20090921,000000,18.6656,19.0881,18.5918,18.7194,8648633.5371535,0
+A.US,D,20090922,000000,18.815,18.815,18.4434,18.531,7281982.1620287,0
+A.US,D,20090923,000000,18.5709,18.7314,18.2888,18.3656,6857030.9124528,0
+A.US,D,20090924,000000,18.4364,18.4842,17.9162,18.0796,4579373.6190509,0
+A.US,D,20090925,000000,18.0378,18.0856,17.8534,17.9162,5678532.7098077,0
+A.US,D,20090928,000000,17.985,18.3428,17.8584,18.1185,3232484.267786,0
+A.US,D,20090929,000000,18.0587,18.276,17.991,18.1254,4808696.5874417,0
+A.US,D,20090930,000000,18.2292,18.236,17.8714,18.0796,6974053.6439006,0
+A.US,D,20091001,000000,17.3014,17.7508,17.0911,17.2884,8402139.5947989,0
+A.US,D,20091002,000000,17.1549,17.1957,16.8589,17.0911,5501860.6379719,0
+A.US,D,20091005,000000,17.0791,17.5266,17.0293,17.4249,4912120.8227069,0
+A.US,D,20091006,000000,17.6521,17.8474,17.4887,17.686,4444360.0500586,0
+A.US,D,20091007,000000,17.5854,17.671,17.4668,17.6053,2446687.6747033,0
+A.US,D,20091008,000000,17.8644,18.0248,17.7438,17.8026,5180268.3958364,0
+A.US,D,20091009,000000,17.7896,17.8923,17.7767,17.8474,3211372.5297082,0
+A.US,D,20091012,000000,17.9232,17.998,17.7568,17.8424,2916973.2659183,0
+A.US,D,20091013,000000,17.8086,17.8853,17.6382,17.7318,2189790.396069,0
+A.US,D,20091014,000000,17.98,18.0108,17.8474,17.9232,4264687.4982887,0
+A.US,D,20091015,000000,17.8584,17.974,17.8026,17.9441,4352525.2939768,0
+A.US,D,20091016,000000,17.8146,17.8584,17.5006,17.679,4658832.1480335,0
+A.US,D,20091019,000000,17.7638,17.8972,17.5854,17.8026,3137966.1393484,0
+A.US,D,20091020,000000,17.7438,17.7896,17.124,17.1957,6054187.7800257,0
+A.US,D,20091021,000000,17.2067,17.7109,17.1618,17.4628,6821214.8156882,0
+A.US,D,20091022,000000,17.6053,17.6053,17.111,17.4578,4258050.316254,0
+A.US,D,20091023,000000,17.671,17.671,16.9187,17.0223,4327263.0592411,0
+A.US,D,20091026,000000,17.0154,17.3462,16.6825,16.7025,4472634.8067883,0
+A.US,D,20091027,000000,16.6955,16.9257,16.5939,16.7154,5287123.6146784,0
+A.US,D,20091028,000000,16.6068,16.7025,16.3707,16.4473,6058368.3818335,0
+A.US,D,20091029,000000,16.5619,16.832,16.4683,16.7154,3830085.5411791,0
+A.US,D,20091030,000000,16.7025,16.7672,15.9899,16.0737,8377123.2187869,0
+A.US,D,20091102,000000,16.0737,16.4344,16.0417,16.2859,6249122.6392594,0
+A.US,D,20091103,000000,16.2381,16.3627,16.0807,16.2581,3551810.5956434,0
+A.US,D,20091104,000000,16.3337,16.6167,16.2381,16.2719,4843676.7645458,0
+A.US,D,20091105,000000,16.4473,17.0154,16.4344,16.9785,4063671.3987873,0
+A.US,D,20091106,000000,17.2007,17.2007,16.8519,17.0024,3761120.6639257,0
+A.US,D,20091109,000000,17.1678,17.5146,17.117,17.5146,2930459.3695415,0
+A.US,D,20091110,000000,17.5455,17.671,17.405,17.5395,4070206.2233126,0
+A.US,D,20091111,000000,17.7508,17.8424,17.5525,17.8424,4979150.9423307,0
+A.US,D,20091112,000000,17.9441,17.985,17.7239,17.8216,5381522.3260216,0
+A.US,D,20091113,000000,18.1723,18.7682,18.0248,18.5848,9640944.4336033,0
+A.US,D,20091116,000000,18.3546,19.1678,18.256,19.0811,6827209.7545263,0
+A.US,D,20091117,000000,18.8718,19.3033,18.8718,19.2525,4883611.2458085,0
+A.US,D,20091118,000000,19.1608,19.1678,18.9286,19.1419,4320329.8432329,0
+A.US,D,20091119,000000,18.8988,19.0752,18.6248,18.9227,3407061.021193,0
+A.US,D,20091120,000000,18.8021,18.8718,18.6248,18.7812,3044178.562547,0
+A.US,D,20091123,000000,19.0472,19.1868,18.9038,19.0204,2584542.1663355,0
+A.US,D,20091124,000000,19.0472,19.0472,18.7622,18.9944,2386288.7160844,0
+A.US,D,20091125,000000,18.9695,19.1927,18.9695,19.1927,2317229.5093615,0
+A.US,D,20091127,000000,18.4902,18.8988,18.1982,18.7443,1419868.2484969,0
+A.US,D,20091130,000000,18.6994,18.808,18.552,18.7882,3932849.4701578,0
+A.US,D,20091201,000000,18.9038,19.1608,18.8918,19.128,3491891.312412,0
+A.US,D,20091202,000000,19.1678,19.2904,19.0672,19.1608,4047255.0605797,0
+A.US,D,20091203,000000,19.1678,19.5295,19.1678,19.2964,5516202.7313557,0
+A.US,D,20091204,000000,19.4907,19.8026,19.128,19.395,5444357.7947675,0
+A.US,D,20091207,000000,19.2834,19.4837,19.2695,19.409,4447611.4062413,0
+A.US,D,20091208,000000,19.2057,19.3402,18.9824,19.2246,2948289.6462868,0
+A.US,D,20091209,000000,19.1927,19.1927,18.827,19.0014,4704881.9887336,0
+A.US,D,20091210,000000,19.1349,19.4498,19.0881,19.2904,2825055.2189219,0
+A.US,D,20091211,000000,19.3273,19.409,19.2057,19.2575,2166649.570892,0
+A.US,D,20091214,000000,19.3512,19.4907,19.3093,19.4708,2053566.6000531,0
+A.US,D,20091215,000000,19.402,19.5415,19.2964,19.4219,2881370.9157175,0
+A.US,D,20091216,000000,19.4907,19.5415,19.2774,19.3402,3156703.5846089,0
+A.US,D,20091217,000000,19.1349,19.3332,19.0612,19.128,2971821.8384117,0
+A.US,D,20091218,000000,19.1927,19.3751,18.9884,19.101,5084884.2425885,0
+A.US,D,20091221,000000,19.2316,19.4498,19.0333,19.4299,4846435.3997762,0
+A.US,D,20091222,000000,19.4299,19.696,19.3681,19.6083,3820284.3078962,0
+A.US,D,20091223,000000,19.6202,19.7498,19.5883,19.684,3414659.5610125,0
+A.US,D,20091224,000000,19.6651,19.7428,19.6202,19.7029,1164849.5312126,0
+A.US,D,20091228,000000,19.7029,19.7757,19.6402,19.7498,2584844.2213389,0
+A.US,D,20091229,000000,19.7567,19.7966,19.6332,19.7029,4782116.7506481,0
+A.US,D,20091230,000000,19.5624,20.2959,19.4369,20.2061,6149064.1597463,0
+A.US,D,20091231,000000,20.1643,20.6397,20.0935,20.1853,5752484.0033796,0
+A.US,D,20100104,000000,20.4453,20.5479,20.2241,20.3327,4201036.1799821,0
+A.US,D,20100105,000000,20.2759,20.2829,19.9839,20.1135,4608940.8902136,0
+A.US,D,20100106,000000,20.1135,20.1394,19.9839,20.0397,3571569.6089884,0
+A.US,D,20100107,000000,19.9959,20.0199,19.8155,20.0139,3408128.7505072,0
+A.US,D,20100108,000000,19.9062,20.0397,19.7498,20.0079,4111169.2971948,0
+A.US,D,20100111,000000,20.0587,20.1713,19.9271,20.0199,5264703.3060877,0
+A.US,D,20100112,000000,19.9132,19.9132,19.6332,19.7827,3160247.96425,0
+A.US,D,20100113,000000,19.7966,19.9959,19.5236,19.9401,3764376.0341285,0
+A.US,D,20100114,000000,19.8743,20.2959,19.8155,20.2371,6786533.6830725,0
+A.US,D,20100115,000000,20.2829,20.3736,19.7029,19.7687,5094113.4780245,0
+A.US,D,20100119,000000,19.7229,20.0258,19.7169,20.0079,3923737.6448062,0
+A.US,D,20100120,000000,19.8345,19.9271,19.6143,19.9003,5052805.1984241,0
+A.US,D,20100121,000000,20.1394,20.2131,19.6083,19.8275,6695827.8701097,0
+A.US,D,20100122,000000,19.684,19.7169,18.8988,18.9486,4693653.7713483,0
+A.US,D,20100125,000000,19.115,19.2635,18.9884,19.1349,3973116.1115738,0
+A.US,D,20100126,000000,19.0811,19.1678,18.827,19.0263,2969279.9602602,0
+A.US,D,20100127,000000,18.9695,19.0263,18.6656,18.9486,4802913.3881575,0
+A.US,D,20100128,000000,18.9227,19.0811,18.5082,18.6386,5436070.8505216,0
+A.US,D,20100129,000000,18.7952,18.9486,18.1394,18.2122,6521481.9228515,0
+A.US,D,20100201,000000,18.2958,19.0472,18.276,18.9227,6146473.1098501,0
+A.US,D,20100202,000000,18.9824,19.2246,18.8988,19.1678,6479396.9303853,0
+A.US,D,20100203,000000,19.0941,19.415,19.0752,19.1927,6700593.5153294,0
+A.US,D,20100204,000000,19.0333,19.1349,18.8021,18.8858,7302560.0354493,0
+A.US,D,20100205,000000,18.7812,19.0074,18.3108,18.9486,10511267.255892,0
+A.US,D,20100208,000000,18.9755,19.2834,18.9227,18.9695,7623201.9583547,0
+A.US,D,20100209,000000,19.1868,19.3093,18.9556,19.108,5671086.7027473,0
+A.US,D,20100210,000000,19.1419,19.1608,18.7622,19.0014,3584482.7112598,0
+A.US,D,20100211,000000,19.0014,19.2376,18.6924,19.0752,7687940.0725705,0
+A.US,D,20100212,000000,19.9132,19.973,19.2126,19.4777,12615507.847661,0
+A.US,D,20100216,000000,19.6461,19.7099,19.4708,19.6521,7222267.5938161,0
+A.US,D,20100217,000000,19.7229,19.973,19.5734,19.9003,5383165.0636979,0
+A.US,D,20100218,000000,19.8614,20.1394,19.7757,20.1265,3648741.1500881,0
+A.US,D,20100219,000000,20.0328,20.3128,19.8933,20.2699,4609074.356378,0
+A.US,D,20100222,000000,20.3257,20.3257,20.0397,20.2371,4446045.9384497,0
+A.US,D,20100223,000000,20.1982,20.2431,19.8275,20.0397,4808481.837373,0
+A.US,D,20100224,000000,20.1205,20.2959,20.0467,20.2889,4344494.2435045,0
+A.US,D,20100225,000000,20.0328,20.2241,19.6402,20.1982,5261301.4241557,0
+A.US,D,20100226,000000,20.2511,20.4783,20.1265,20.4393,5150850.6469179,0
+A.US,D,20100301,000000,20.4195,20.8719,20.4195,20.8459,5200886.4094568,0
+A.US,D,20100302,000000,20.7871,21.1409,20.6925,21.0233,6626321.1001593,0
+A.US,D,20100303,000000,21.0313,21.1409,20.9835,21.0771,7060329.985817,0
+A.US,D,20100304,000000,21.0921,21.0921,20.6865,20.9565,6716540.2131996,0
+A.US,D,20100305,000000,21.3253,21.6023,21.1907,21.5445,8472765.2728185,0
+A.US,D,20100308,000000,21.5126,21.5375,21.3203,21.4379,7726872.0523436,0
+A.US,D,20100309,000000,21.393,21.6511,21.3531,21.6142,7799090.2927897,0
+A.US,D,20100310,000000,21.5714,21.9272,21.4977,21.8664,5171307.0962341,0
+A.US,D,20100311,000000,21.684,21.8285,21.6023,21.8175,4340819.4082141,0
+A.US,D,20100312,000000,21.8404,21.9411,21.6511,21.7109,4421479.1326753,0
+A.US,D,20100315,000000,21.6451,21.7637,21.4638,21.6391,3984942.4179359,0
+A.US,D,20100316,000000,21.69,21.8175,21.5843,21.7109,3618004.7956066,0
+A.US,D,20100317,000000,21.7239,21.8534,21.6451,21.684,4322722.1991402,0
+A.US,D,20100318,000000,21.6322,21.8175,21.5445,21.7368,4948863.1545816,0
+A.US,D,20100319,000000,21.7827,21.8664,21.5235,21.7109,6476505.8324957,0
+A.US,D,20100322,000000,21.6083,21.976,21.4977,21.9072,4345431.5171695,0
+A.US,D,20100323,000000,21.9461,22.2261,21.8664,22.1613,5720840.4803827,0
+A.US,D,20100324,000000,22.0766,22.1613,21.9959,22.0238,4174535.620083,0
+A.US,D,20100325,000000,22.1544,22.5758,22.1344,22.4474,7642748.2286409,0
+A.US,D,20100326,000000,22.5151,22.545,22.1613,22.2859,5181307.023506,0
+A.US,D,20100329,000000,22.2859,22.545,22.27,22.3466,5921050.7653735,0
+A.US,D,20100330,000000,22.3866,22.545,22.3796,22.4942,6584669.6218507,0
+A.US,D,20100331,000000,22.4474,22.4662,22.27,22.3397,5828253.6480017,0
+A.US,D,20100401,000000,22.4414,22.6506,22.252,22.4474,3418865.2504452,0
+A.US,D,20100405,000000,22.4732,22.6326,22.4414,22.6217,4108986.6738315,0
+A.US,D,20100406,000000,22.5081,22.538,22.3596,22.4533,3852565.0565646,0
+A.US,D,20100407,000000,22.4134,22.4474,22.1743,22.2759,3599756.0572786,0
+A.US,D,20100408,000000,22.1544,22.1872,21.7966,22.0816,4624167.0714978,0
+A.US,D,20100409,000000,22.1145,22.238,22.0029,22.238,4303595.3939419,0
+A.US,D,20100412,000000,22.238,22.3008,22.1145,22.2261,4552342.2050096,0
+A.US,D,20100413,000000,22.1872,22.238,22.0098,22.0238,3981895.776772,0
+A.US,D,20100414,000000,22.0507,22.4802,22.0507,22.3516,12814246.994329,0
+A.US,D,20100415,000000,22.3796,23.3292,22.2331,23.1458,14080812.795305,0
+A.US,D,20100416,000000,23.089,23.3222,22.7812,22.9166,8881837.0593588,0
+A.US,D,20100419,000000,22.9616,23.0233,22.5151,22.842,4411156.0767951,0
+A.US,D,20100420,000000,22.9884,23.696,22.9884,23.5764,7696085.5226123,0
+A.US,D,20100421,000000,23.5026,23.6412,23.2485,23.4718,3447576.5318476,0
+A.US,D,20100422,000000,23.2555,23.7019,22.9166,23.676,5133156.846852,0
+A.US,D,20100423,000000,23.6412,23.8295,23.4528,23.8026,4022779.5737598,0
+A.US,D,20100426,000000,23.7159,24.0278,23.696,23.9202,0,0
+A.US,D,20100427,000000,23.7786,24.0098,23.4718,23.5305,6713427.3407061,0
+A.US,D,20100428,000000,23.696,23.9381,23.6481,23.8026,4827401.9205423,0
+A.US,D,20100429,000000,23.9899,24.2998,23.9381,24.1872,3564416.6253864,0
+A.US,D,20100430,000000,24.2012,24.3188,23.5375,23.5564,4619619.1868619,0
+A.US,D,20100503,000000,23.7159,23.964,23.6282,23.8863,2861741.3545169,0
+A.US,D,20100504,000000,23.6212,23.6212,22.815,22.9754,4998079.05354,0
+A.US,D,20100505,000000,22.6845,22.9416,22.3796,22.5828,5075347.9346242,0
+A.US,D,20100506,000000,22.4274,22.6217,19.9192,21.6202,9938630.1762508,0
+A.US,D,20100507,000000,21.4977,21.6202,20.4653,20.7065,12282547.900945,0
+A.US,D,20100510,000000,21.5505,22.2331,21.4309,22.2112,6244940.0304417,0
+A.US,D,20100511,000000,21.8803,22.4274,21.7438,22.1344,5197127.2797468,0
+A.US,D,20100512,000000,22.1932,22.7314,22.1743,22.6148,4374286.2997861,0
+A.US,D,20100513,000000,22.6277,22.9276,22.3656,22.5938,6771632.6374068,0
+A.US,D,20100514,000000,22.3397,22.551,21.7239,21.9959,5203069.0328203,0
+A.US,D,20100517,000000,22.1015,22.4134,21.8225,22.2112,6414811.3489286,0
+A.US,D,20100518,000000,22.0886,22.1195,20.6795,20.8319,18187139.177396,0
+A.US,D,20100519,000000,20.7941,21.2755,20.7871,21.1718,7932313.6088715,0
+A.US,D,20100520,000000,20.6147,20.7513,20.1394,20.1643,7255067.1545668,0
+A.US,D,20100521,000000,19.696,20.6537,19.6083,20.3597,9098847.0214652,0
+A.US,D,20100524,000000,20.2959,20.542,20.1265,20.3985,5821089.6258449,0
+A.US,D,20100525,000000,19.8086,20.3019,19.4708,20.2959,5888546.2350912,0
+A.US,D,20100526,000000,20.4723,20.9505,20.3795,20.4583,5867264.9046693,0
+A.US,D,20100527,000000,20.9227,21.2933,20.8589,21.2755,4116781.90063,0
+A.US,D,20100528,000000,21.2814,21.3402,20.8927,21.0233,3777319.2415496,0
+A.US,D,20100601,000000,20.8459,21.0313,20.4135,20.4513,4275332.6792721,0
+A.US,D,20100602,000000,20.5949,20.9297,20.3049,20.9297,3930875.5758333,0
+A.US,D,20100603,000000,21.0093,21.1469,20.7573,21.0503,4151923.6420383,0
+A.US,D,20100604,000000,20.5351,20.6017,19.6272,19.7029,6656786.5082922,0
+A.US,D,20100607,000000,19.8345,19.9401,19.5365,19.5555,6276654.802293,0
+A.US,D,20100608,000000,19.6083,19.7299,19.0402,19.3801,9239995.0164898,0
+A.US,D,20100609,000000,19.4777,19.7966,19.101,19.1798,6663550.1319563,0
+A.US,D,20100610,000000,19.5026,19.8026,19.3402,19.7827,5174417.9617176,0
+A.US,D,20100611,000000,19.5236,19.9959,19.5236,19.966,2979929.1552636,0
+A.US,D,20100614,000000,20.2301,20.7871,20.1135,20.4393,6409193.7279684,0
+A.US,D,20100615,000000,20.6595,20.9297,20.4971,20.9177,3937894.089766,0
+A.US,D,20100616,000000,20.7811,21.2933,20.6537,21.1977,4713265.269459,0
+A.US,D,20100617,000000,21.3063,21.3063,20.8011,21.0981,3495969.5567103,0
+A.US,D,20100618,000000,21.1469,21.399,21.0503,21.1847,4104943.552208,0
+A.US,D,20100621,000000,21.4777,21.679,20.9297,21.0721,4509818.6808606,0
+A.US,D,20100622,000000,21.0582,21.3861,20.7811,20.8011,3143265.6492253,0
+A.US,D,20100623,000000,20.8389,21.0024,20.4513,20.7692,3548828.1787993,0
+A.US,D,20100624,000000,20.6147,20.7383,19.9062,19.9839,6393202.8758785,0
+A.US,D,20100625,000000,20.0866,20.1583,19.7757,19.9401,5901380.060468,0
+A.US,D,20100628,000000,19.9003,20.0467,19.678,19.8673,3418070.4744894,0
+A.US,D,20100629,000000,19.5485,19.6143,18.833,18.9755,7296159.6805933,0
+A.US,D,20100630,000000,18.9426,19.1608,18.3986,18.4692,5799775.1797581,0
+A.US,D,20100701,000000,18.5132,18.5848,17.8285,18.3716,7700055.3883712,0
+A.US,D,20100702,000000,18.4254,18.4434,17.9232,18.0518,5102093.349742,0
+A.US,D,20100706,000000,18.4184,18.559,17.8853,18.0248,5815655.6462987,0
+A.US,D,20100707,000000,18.0039,18.6048,18.0039,18.559,5080791.9492203,0
+A.US,D,20100708,000000,18.7064,18.808,18.4364,18.7194,5571051.3038491,0
+A.US,D,20100709,000000,18.7622,18.808,18.4842,18.6108,3651718.5494073,0
+A.US,D,20100712,000000,18.52,18.6586,18.2122,18.3238,5770479.8584489,0
+A.US,D,20100713,000000,18.4972,18.808,18.4642,18.6796,6300004.3565089,0
+A.US,D,20100714,000000,18.5978,19.0014,18.564,18.6386,6479045.7036371,0
+A.US,D,20100715,000000,18.5918,18.6656,18.276,18.4514,6387746.8192225,0
+A.US,D,20100716,000000,18.3238,18.3776,17.5216,17.5574,9770989.649367,0
+A.US,D,20100719,000000,17.7318,17.998,17.5854,17.8923,8719748.9256104,0
+A.US,D,20100720,000000,17.5574,17.8972,17.3721,17.8784,6712356.6008769,0
+A.US,D,20100721,000000,17.98,18.3238,17.8086,17.9162,6854207.0493977,0
+A.US,D,20100722,000000,18.1574,18.7562,18.1574,18.6586,5617478.4624273,0
+A.US,D,20100723,000000,18.552,19.108,18.4842,19.0333,5718995.0346976,0
+A.US,D,20100726,000000,18.9824,19.2774,18.9107,19.2575,3271965.1647911,0
+A.US,D,20100727,000000,19.3143,19.3143,18.7194,18.7562,5142847.6945854,0
+A.US,D,20100728,000000,18.7064,19.0134,18.6726,18.6994,4795802.5517654,0
+A.US,D,20100729,000000,18.822,18.9356,18.0448,18.2888,6785982.7588305,0
+A.US,D,20100730,000000,18.0448,18.3038,17.967,18.1464,5686582.8268749,0
+A.US,D,20100802,000000,18.4184,18.822,18.3238,18.7254,4461851.1421156,0
+A.US,D,20100803,000000,18.6456,18.6656,18.0587,18.0856,6526692.1207839,0
+A.US,D,20100804,000000,18.0976,18.4184,18.0248,18.3776,3621266.1868392,0
+A.US,D,20100805,000000,18.2122,18.5978,18.1644,18.4902,3183591.4974359,0
+A.US,D,20100806,000000,18.3108,18.6796,18.236,18.6656,5199309.9031103,0
+A.US,D,20100809,000000,18.7882,19.402,18.7562,19.3681,5678229.6512993,0
+A.US,D,20100810,000000,19.128,19.2834,18.9227,19.1419,5366950.4299941,0
+A.US,D,20100811,000000,18.7512,18.7742,18.1782,18.3368,4351173.572749,0
+A.US,D,20100812,000000,17.961,18.0448,17.8086,17.8853,5012840.6120115,0
+A.US,D,20100813,000000,17.7966,18.0906,17.7378,17.7707,3766557.6539869,0
+A.US,D,20100816,000000,17.6113,17.98,17.5395,17.6452,5100679.4112046,0
+A.US,D,20100817,000000,18.7562,19.1868,18.4642,19.0204,11237732.61967,0
+A.US,D,20100818,000000,19.0542,19.2695,18.8858,19.128,4685424.0268871,0
+A.US,D,20100819,000000,19.0014,19.0074,18.3368,18.538,5207046.9266191,0
+A.US,D,20100820,000000,18.3606,18.6178,18.1852,18.552,5193250.7399525,0
+A.US,D,20100823,000000,18.6726,18.7064,18.1394,18.1644,4806704.6300274,0
+A.US,D,20100824,000000,17.8784,17.974,17.5983,17.7767,4519112.1406162,0
+A.US,D,20100825,000000,17.6312,18.0796,17.3332,17.985,6726678.6241607,0
+A.US,D,20100826,000000,18.1116,18.276,17.8584,17.8714,4543758.2232852,0
+A.US,D,20100827,000000,17.985,18.2252,17.5574,18.1644,5150311.7647357,0
+A.US,D,20100830,000000,18.0378,18.3108,17.98,17.98,3991026.6687185,0
+A.US,D,20100831,000000,17.9112,17.9302,17.3791,17.5216,8218796.2217586,0
+A.US,D,20100901,000000,17.8355,18.4842,17.8216,18.3776,5602715.9004507,0
+A.US,D,20100902,000000,18.4972,19.0014,18.4184,18.9755,4187219.9232156,0
+A.US,D,20100903,000000,19.1608,19.4837,19.1608,19.387,3484618.9117156,0
+A.US,D,20100907,000000,19.1927,19.3033,18.808,18.833,3397500.6291087,0
+A.US,D,20100908,000000,18.8918,18.9944,18.7064,18.7374,4319965.5709199,0
+A.US,D,20100909,000000,19.0263,19.0941,18.7882,18.7952,3233871.1116886,0
+A.US,D,20100910,000000,18.808,18.9556,18.6586,18.7812,2731665.0300983,0
+A.US,D,20100913,000000,18.9884,19.1419,18.8021,18.9227,4553273.4576446,0
+A.US,D,20100914,000000,18.851,19.0752,18.6108,18.9486,4048129.1134299,0
+A.US,D,20100915,000000,18.9356,19.2376,18.6796,19.108,5762809.0662696,0
+A.US,D,20100916,000000,19.0612,19.6202,19.0074,19.5156,6876305.2328853,0
+A.US,D,20100917,000000,19.696,20.0935,19.6272,19.8475,7336320.9539848,0
+A.US,D,20100920,000000,19.9959,20.2301,19.8614,20.1583,5665358.6962378,0
+A.US,D,20100921,000000,20.1265,20.3327,20.0019,20.2371,4490599.5532028,0
+A.US,D,20100922,000000,20.1265,20.3597,19.978,19.9839,5941819.304743,0
+A.US,D,20100923,000000,19.8086,20.0796,19.7169,19.8544,4308832.686509,0
+A.US,D,20100924,000000,20.1205,20.8927,20.1205,20.8459,5597577.9548781,0
+A.US,D,20100927,000000,20.8319,20.8789,20.5799,20.7871,4257605.7635414,0
+A.US,D,20100928,000000,20.7633,21.0771,20.6017,21.0093,4400525.9483866,0
+A.US,D,20100929,000000,20.8519,21.2177,20.8519,21.1668,5206840.2045902,0
+A.US,D,20100930,000000,21.2884,21.7896,21.2047,21.679,9342093.6216571,0
+A.US,D,20101001,000000,21.8106,22.27,21.69,21.9132,9071024.845488,0
+A.US,D,20101004,000000,21.8036,21.8345,21.0373,21.1718,7526546.3642786,0
+A.US,D,20101005,000000,21.406,21.69,21.3462,21.4638,6501288.3918439,0
+A.US,D,20101006,000000,21.4528,21.5186,20.9765,21.2246,4979143.9177957,0
+A.US,D,20101007,000000,21.5046,21.7767,21.3332,21.5714,5752445.8701898,0
+A.US,D,20101008,000000,21.5784,22.0368,21.4309,21.958,4407397.9505901,0
+A.US,D,20101011,000000,21.9411,22.0696,21.7966,21.9272,2950988.0712174,0
+A.US,D,20101012,000000,21.8345,22.0368,21.6252,21.8803,5298438.1334933,0
+A.US,D,20101013,000000,22.0567,22.3985,22.0238,22.2859,4923220.591453,0
+A.US,D,20101014,000000,22.27,22.3118,22.1075,22.238,4483914.2029283,0
+A.US,D,20101015,000000,22.4802,22.5689,22.1404,22.3985,4281704.9359883,0
+A.US,D,20101018,000000,22.4064,22.5888,22.1743,22.521,3181665.7713512,0
+A.US,D,20101019,000000,22.1743,22.3866,21.8036,22.1015,6144548.3872703,0
+A.US,D,20101020,000000,22.1802,22.6386,22.1474,22.521,3838909.3605972,0
+A.US,D,20101021,000000,22.6008,22.7373,22.3596,22.5758,4708735.4479131,0
+A.US,D,20101022,000000,22.5689,22.6845,22.4274,22.5758,3877202.1076887,0
+A.US,D,20101025,000000,22.7552,22.842,22.5758,22.6706,4080606.5490773,0
+A.US,D,20101026,000000,22.5012,22.7373,22.3466,22.6088,4925780.5326943,0
+A.US,D,20101027,000000,22.3985,22.5828,22.2002,22.4732,2549693.4483857,0
+A.US,D,20101028,000000,22.821,22.9546,22.3596,22.6845,3688056.4687691,0
+A.US,D,20101029,000000,22.6217,22.7422,22.4942,22.6088,2976672.7815559,0
+A.US,D,20101101,000000,22.6984,22.815,22.3327,22.5758,3177035.5993057,0
+A.US,D,20101102,000000,22.7254,22.8618,22.5938,22.7752,3226051.8007702,0
+A.US,D,20101103,000000,22.8538,22.9216,22.4533,22.808,3691628.9465501,0
+A.US,D,20101104,000000,23.0622,23.416,23.0074,23.383,4246253.1115368,0
+A.US,D,20101105,000000,23.3691,23.6481,23.2884,23.6352,3592941.2548598,0
+A.US,D,20101108,000000,23.4837,23.6352,23.2814,23.5026,2868943.5098636,0
+A.US,D,20101109,000000,23.5026,23.5026,22.8968,23.0492,4911934.170778,0
+A.US,D,20101110,000000,23.0362,23.1658,22.6636,22.9098,5110146.4773242,0
+A.US,D,20101111,000000,22.6088,23.2555,22.3985,23.2116,5829982.6871076,0
+A.US,D,20101112,000000,23.3222,24.3955,23.0702,23.6212,10889900.728934,0
+A.US,D,20101115,000000,23.7398,23.7906,23.2366,23.5166,7434225.9117793,0
+A.US,D,20101116,000000,23.2634,23.2884,22.6088,22.7622,7601054.6031225,0
+A.US,D,20101117,000000,22.7373,22.9684,22.6326,22.8758,4279165.0648468,0
+A.US,D,20101118,000000,23.1528,23.6481,23.0762,23.5375,4552866.0346168,0
+A.US,D,20101119,000000,23.4976,23.696,23.2436,23.689,3286860.1894269,0
+A.US,D,20101122,000000,23.4837,23.7587,23.2555,23.5694,3518664.8256697,0
+A.US,D,20101123,000000,23.2954,23.2954,22.815,23.0164,3523687.3681679,0
+A.US,D,20101124,000000,23.1658,23.669,23.089,23.6072,3332248.7203356,0
+A.US,D,20101126,000000,23.3621,23.676,23.2366,23.6142,1205130.2216984,0
+A.US,D,20101129,000000,23.3562,23.396,22.9416,23.1588,5299246.958519,0
+A.US,D,20101130,000000,22.8898,23.0004,22.7314,22.7482,6701672.2831986,0
+A.US,D,20101201,000000,23.1588,23.4837,23.133,23.4678,6353858.4555526,0
+A.US,D,20101202,000000,23.375,23.9321,23.3143,23.8544,4665481.3721281,0
+A.US,D,20101203,000000,23.7019,24.4194,23.7019,24.3527,5026790.3349423,0
+A.US,D,20101206,000000,24.2012,24.2998,24.0676,24.1225,2542440.1142843,0
+A.US,D,20101207,000000,24.3955,24.6057,24.3656,24.4134,6336117.490752,0
+A.US,D,20101208,000000,24.4194,24.53,24.1284,24.4643,5171740.6103918,0
+A.US,D,20101209,000000,24.5868,24.7263,24.537,24.7203,5252326.0754835,0
+A.US,D,20101210,000000,24.6875,25.2725,24.6875,25.0393,8536706.6040685,0
+A.US,D,20101213,000000,25.0393,25.393,24.9017,25.1409,7229938.3859954,0
+A.US,D,20101214,000000,25.2067,25.4847,25.1927,25.2725,4930480.9500893,0
+A.US,D,20101215,000000,25.3411,25.4577,24.9845,24.9983,5066667.6164204,0
+A.US,D,20101216,000000,25.0453,25.8345,24.9983,25.8145,6630299.997463,0
+A.US,D,20101217,000000,25.8544,26.6297,25.7189,26.3377,10304281.305177,0
+A.US,D,20101220,000000,26.0537,26.4244,25.6391,26.3955,6193478.2873052,0
+A.US,D,20101221,000000,26.4104,26.6745,26.3247,26.524,5564921.8953416,0
+A.US,D,20101222,000000,26.4304,26.6745,26.239,26.6745,4238526.1230778,0
+A.US,D,20101223,000000,26.5768,26.8439,26.5768,26.6815,2521940.5142533,0
+A.US,D,20101227,000000,26.5629,27.3222,26.5629,27.2356,5734119.8619772,0
+A.US,D,20101228,000000,27.2386,27.3362,26.8868,26.9655,4648542.2078182,0
+A.US,D,20101229,000000,26.9854,27.2994,26.9655,27.084,2947470.7862111,0
+A.US,D,20101230,000000,27.0502,27.1897,26.9256,27.0193,2441188.4673326,0
+A.US,D,20101231,000000,27.0193,27.091,26.7961,26.9117,2257824.0206873,0
+A.US,D,20110103,000000,26.9994,27.377,26.9007,27.2096,5498730.7058935,0
+A.US,D,20110104,000000,27.2774,27.3502,26.7552,26.9516,5524222.743273,0
+A.US,D,20110105,000000,26.82,27.111,26.6356,26.8938,4975651.7204142,0
+A.US,D,20110106,000000,26.8758,27.1828,26.7682,26.9456,5173945.3108651,0
+A.US,D,20110107,000000,26.9724,27.1548,26.6616,27.0382,4196002.5989289,0
+A.US,D,20110110,000000,26.9007,27.7508,26.833,27.4308,4842274.8680682,0
+A.US,D,20110111,000000,27.6222,28.1364,27.5354,27.8972,5103362.7835603,0
+A.US,D,20110112,000000,28.0656,28.2042,27.9102,28.0208,3791390.3885849,0
+A.US,D,20110113,000000,27.8564,28.0856,27.8494,27.9172,2580580.3286165,0
+A.US,D,20110114,000000,27.7966,28.1782,27.7766,28.1035,3410108.6658617,0
+A.US,D,20110118,000000,28.1782,28.8788,28.1434,28.812,4589358.4937478,0
+A.US,D,20110119,000000,28.7283,28.7721,27.4638,27.5684,6982365.6757715,0
+A.US,D,20110120,000000,27.2514,27.66,26.9326,27.4756,7503607.2436055,0
+A.US,D,20110121,000000,27.6292,28.1035,27.3043,27.3572,4624784.2270695,0
+A.US,D,20110124,000000,27.404,27.7966,27.3292,27.7836,3182338.1196976,0
+A.US,D,20110125,000000,27.7836,28.2739,27.4708,27.7308,4822144.5578752,0
+A.US,D,20110126,000000,27.8165,27.9172,27.3102,27.654,6045320.8098929,0
+A.US,D,20110127,000000,27.7836,27.9958,27.5296,27.5794,4909679.295055,0
+A.US,D,20110128,000000,27.6102,27.6222,26.5569,26.6227,5587213.7552931,0
+A.US,D,20110131,000000,26.7752,27.1758,26.5629,27.1758,5681387.6815175,0
+A.US,D,20110201,000000,27.3292,27.7388,27.2386,27.3162,5214205.9312511,0
+A.US,D,20110202,000000,27.124,27.2286,26.519,26.7891,6112073.962138,0
+A.US,D,20110203,000000,26.5888,26.7552,26.1344,26.6297,5422435.2246541,0
+A.US,D,20110204,000000,26.7084,28.0208,26.5958,27.9301,7999173.1326461,0
+A.US,D,20110207,000000,28.229,29.0153,28.1782,28.8718,7034306.0907903,0
+A.US,D,20110208,000000,29.0073,29.0492,28.4722,28.6954,5748416.7976362,0
+A.US,D,20110209,000000,28.5908,28.6954,28.0397,28.2161,5817460.9517841,0
+A.US,D,20110210,000000,28.0796,28.5908,27.654,28.5858,5042072.7125062,0
+A.US,D,20110211,000000,28.4334,29.3312,28.3566,29.2465,6828216.2700359,0
+A.US,D,20110214,000000,29.2325,29.5036,29.0541,29.098,5354454.7858005,0
+A.US,D,20110215,000000,29.098,29.2325,27.697,27.7029,11277408.196644,0
+A.US,D,20110216,000000,27.8694,28.3267,27.7388,28.3078,6402984.0390615,0
+A.US,D,20110217,000000,28.1832,28.5858,27.951,28.532,4035660.5638712,0
+A.US,D,20110218,000000,28.4852,28.7721,28.3566,28.532,6757709.0056057,0
+A.US,D,20110222,000000,28.1104,28.4204,27.5414,27.6062,6378228.5743481,0
+A.US,D,20110223,000000,27.6481,27.7706,25.9471,26.2769,10889175.194822,0
+A.US,D,20110224,000000,26.2041,26.9924,26.1035,26.7343,6858661.6080691,0
+A.US,D,20110225,000000,26.7343,27.5554,26.7224,27.5226,6615080.840714,0
+A.US,D,20110228,000000,27.5684,27.7029,26.8688,27.3362,4678442.6426392,0
+A.US,D,20110301,000000,27.2724,27.6062,26.4104,26.4304,6297699.3055361,0
+A.US,D,20110302,000000,26.3576,27.0054,26.2181,26.9326,5198581.3584842,0
+A.US,D,20110303,000000,27.363,28.0278,27.363,27.8165,6708151.9149492,0
+A.US,D,20110304,000000,28.1643,30.4114,28.1643,30.3715,20598388.073214,0
+A.US,D,20110307,000000,30.0537,30.4035,29.4837,29.8025,11403432.367894,0
+A.US,D,20110308,000000,29.8903,30.0197,29.6759,29.8653,5997383.3762976,0
+A.US,D,20110309,000000,29.6551,29.9151,28.9745,29.9151,5363449.2010677,0
+A.US,D,20110310,000000,29.4637,29.6949,29.0541,29.1558,7474673.1840943,0
+A.US,D,20110311,000000,29.2784,29.5594,28.519,29.4567,6855023.9024634,0
+A.US,D,20110314,000000,29.2923,29.5036,28.6595,29.1299,8719250.1836281,0
+A.US,D,20110315,000000,28.1643,28.6954,27.66,28.4652,10639049.567892,0
+A.US,D,20110316,000000,28.3207,28.4264,27.1956,27.5016,7793094.3504466,0
+A.US,D,20110317,000000,28.0208,28.246,27.2226,27.5794,6700050.6191273,0
+A.US,D,20110318,000000,28.0208,28.3766,27.7238,27.8972,5980478.3311575,0
+A.US,D,20110321,000000,28.2739,28.827,28.241,28.5051,2337991.0241962,0
+A.US,D,20110322,000000,28.526,28.5529,27.7706,28.0596,3724700.4571544,0
+A.US,D,20110323,000000,27.9032,28.4852,27.7706,28.3686,5790291.0540536,0
+A.US,D,20110324,000000,28.5858,28.6595,28.229,28.526,4237778.5118568,0
+A.US,D,20110325,000000,28.5908,28.9087,28.4084,28.6097,3211404.6418681,0
+A.US,D,20110328,000000,28.7413,29.0223,28.4981,28.5589,4593343.4120816,0
+A.US,D,20110329,000000,28.546,28.9884,28.2669,28.9495,3533910.0735485,0
+A.US,D,20110330,000000,29.098,29.3381,29.0073,29.2923,3870443.5015496,0
+A.US,D,20110331,000000,29.1817,29.2465,28.8838,29.093,3378639.752734,0
+A.US,D,20110401,000000,29.1558,29.5465,29.093,29.3252,3406977.7302784,0
+A.US,D,20110404,000000,29.3451,29.5036,28.819,29.1249,3285194.3711358,0
+A.US,D,20110405,000000,29.0731,29.5594,28.9814,29.4567,4828880.0833995,0
+A.US,D,20110406,000000,29.5663,29.6889,29.0541,29.4219,3620242.6117446,0
+A.US,D,20110407,000000,29.384,29.5205,28.7532,29.1499,3237339.2249502,0
+A.US,D,20110408,000000,29.3571,29.6681,29.0861,29.1628,3080892.7962819,0
+A.US,D,20110411,000000,29.106,29.4697,29.0073,29.2265,2430688.7945734,0
+A.US,D,20110412,000000,29.0671,29.4967,28.7672,29.1957,4266269.0221604,0
+A.US,D,20110413,000000,29.3701,30.3586,29.3631,30.2709,7848379.4476127,0
+A.US,D,20110414,000000,30.0597,30.3526,29.6321,30.2938,7157482.3148655,0
+A.US,D,20110415,000000,30.237,31.1718,30.0975,30.8598,7576499.839408,0
+A.US,D,20110418,000000,30.4373,30.4373,29.4428,30.2629,7049451.9916748,0
+A.US,D,20110419,000000,30.3447,30.4035,30.0775,30.3645,6745756.2576142,0
+A.US,D,20110420,000000,30.8479,31.7188,30.7991,31.5992,5590483.1745657,0
+A.US,D,20110421,000000,31.7388,32.0926,31.687,32.0546,4720462.4072808,0
+A.US,D,20110425,000000,31.8932,31.952,31.1648,31.2993,5143749.8455756,0
+A.US,D,20110426,000000,31.4637,32.6386,31.4578,32.0926,7435341.8093334,0
+A.US,D,20110427,000000,32.1294,32.5549,31.98,32.503,4191566.1033474,0
+A.US,D,20110428,000000,32.3776,32.8369,32.255,32.6884,3470158.4047425,0
+A.US,D,20110429,000000,32.6764,32.9246,32.3706,32.4264,3647398.4604053,0
+A.US,D,20110502,000000,32.6196,32.9764,32.4961,32.7702,4027902.4667576,0
+A.US,D,20110503,000000,32.798,32.9246,32.5489,32.8748,3474455.4131296,0
+A.US,D,20110504,000000,32.81,32.9435,31.9261,32.1572,5746107.7326435,0
+A.US,D,20110505,000000,32.0746,32.4522,31.8474,31.947,5331534.7317223,0
+A.US,D,20110506,000000,32.4802,32.8299,31.9988,32.3048,4002670.3371716,0
+A.US,D,20110509,000000,32.3845,32.503,32.1294,32.4054,3117489.6199323,0
+A.US,D,20110510,000000,32.5489,32.9644,32.2101,32.9176,6417671.3381634,0
+A.US,D,20110511,000000,32.817,32.9047,32.262,32.503,4677270.5488055,0
+A.US,D,20110512,000000,32.3776,32.8688,32.0866,32.6934,5569402.5451428,0
+A.US,D,20110513,000000,35.1269,35.943,33.6002,34.1623,15551346.003973,0
+A.US,D,20110516,000000,33.9081,34.4313,33.8295,33.9889,7984928.3792467,0
+A.US,D,20110517,000000,33.5873,33.7218,33.0093,33.2445,6961620.2170167,0
+A.US,D,20110518,000000,33.2186,33.6779,33.1309,33.6062,6115440.7213951,0
+A.US,D,20110519,000000,33.7407,33.7687,33.1638,33.2375,7950856.3741629,0
+A.US,D,20110520,000000,33.2315,33.2704,32.7632,32.9376,5157966.500835,0
+A.US,D,20110523,000000,32.3566,32.3566,31.5096,31.9002,6567585.9528214,0
+A.US,D,20110524,000000,31.9908,31.9908,31.4358,31.6322,5290473.3143506,0
+A.US,D,20110525,000000,31.4049,32.0436,31.2694,31.8474,5752201.0149711,0
+A.US,D,20110526,000000,31.651,32.224,31.5863,32.0866,5039219.7478063,0
+A.US,D,20110527,000000,32.0926,32.3168,31.947,32.224,3296468.7497508,0
+A.US,D,20110531,000000,32.4592,32.503,31.98,32.3994,4067221.7994585,0
+A.US,D,20110601,000000,32.3426,32.3426,31.106,31.1847,6402773.3030126,0
+A.US,D,20110602,000000,31.2923,31.5922,31.092,31.2993,5125291.3747038,0
+A.US,D,20110603,000000,30.7851,31.1518,30.4223,30.813,4450364.0204417,0
+A.US,D,20110606,000000,30.6984,30.8598,30.528,30.5729,3173257.4030008,0
+A.US,D,20110607,000000,30.8668,31.2166,30.6307,30.9884,6362150.4173236,0
+A.US,D,20110608,000000,30.8718,31.2306,30.7482,31.0143,7254072.6811171,0
+A.US,D,20110609,000000,31.0781,31.9192,30.9944,31.6441,5050559.354246,0
+A.US,D,20110610,000000,31.4767,31.7946,31.2694,31.3053,6033006.8001033,0
+A.US,D,20110613,000000,31.3521,31.4428,30.5977,30.8778,6196138.5790461,0
+A.US,D,20110614,000000,31.4119,32.4124,31.3202,31.8135,7389057.1484644,0
+A.US,D,20110615,000000,31.4846,31.4846,30.6914,30.7721,5391174.0370603,0
+A.US,D,20110616,000000,30.6984,31.0272,30.1294,30.5729,4673973.031393,0
+A.US,D,20110617,000000,30.9744,31.2226,30.7283,30.813,6594739.7944721,0
+A.US,D,20110620,000000,30.5928,31.5275,30.4174,31.4308,5866652.7666226,0
+A.US,D,20110621,000000,31.6381,32.6884,31.6192,32.3646,5436631.8098136,0
+A.US,D,20110622,000000,32.2032,32.3776,31.7866,31.8006,3525961.3104859,0
+A.US,D,20110623,000000,31.2993,32.1434,30.82,32.0806,5351120.1387032,0
+A.US,D,20110624,000000,32.0436,32.0496,31.4119,31.5036,4073338.162401,0
+A.US,D,20110627,000000,31.4119,31.933,31.084,31.7328,4714498.5770976,0
+A.US,D,20110628,000000,31.8544,32.9435,31.671,32.798,5097126.0000185,0
+A.US,D,20110629,000000,32.9964,33.2245,32.7223,32.8688,5372460.6759197,0
+A.US,D,20110630,000000,32.8369,33.7756,32.81,33.2036,5380989.4648694,0
+A.US,D,20110701,000000,33.2843,33.8673,33.084,33.7826,4321509.9651067,0
+A.US,D,20110705,000000,33.7347,33.7826,33.3222,33.5623,2872187.8415113,0
+A.US,D,20110706,000000,33.4637,33.7029,33.3023,33.666,3876972.3050448,0
+A.US,D,20110707,000000,34.0617,34.1861,33.4966,34.0287,3725695.934109,0
+A.US,D,20110708,000000,33.1638,33.6241,31.675,32.6316,12222938.700757,0
+A.US,D,20110711,000000,32.1244,32.4194,31.7866,31.8932,4590973.1332842,0
+A.US,D,20110712,000000,31.5664,31.6062,30.9236,31.2306,6459592.7593155,0
+A.US,D,20110713,000000,31.3471,31.6322,30.6635,31.2744,8017982.8302661,0
+A.US,D,20110714,000000,31.3591,31.3591,30.5619,30.7482,5754563.2657285,0
+A.US,D,20110715,000000,30.9306,30.9306,30.2579,30.5868,5818917.0375314,0
+A.US,D,20110718,000000,30.3447,30.3775,29.1109,29.5355,10183831.604173,0
+A.US,D,20110719,000000,29.7288,30.5868,29.6949,30.4951,5491197.3938986,0
+A.US,D,20110720,000000,30.5021,30.5619,30.0327,30.4831,5888079.6052687,0
+A.US,D,20110721,000000,30.6227,30.7283,30.2101,30.4831,6537935.3907441,0
+A.US,D,20110722,000000,30.5021,30.6227,30.2241,30.4642,3186524.7425353,0
+A.US,D,20110725,000000,30.0059,30.3526,29.9481,30.1413,2837028.0370133,0
+A.US,D,20110726,000000,29.7747,29.9221,28.9884,29.1299,7894257.6889588,0
+A.US,D,20110727,000000,28.8718,28.8718,27.4816,27.5864,10072566.984384,0
+A.US,D,20110728,000000,27.5296,27.7896,27.2096,27.404,11532853.403551,0
+A.US,D,20110729,000000,26.9854,27.8564,26.826,27.39,5905739.2861649,0
+A.US,D,20110801,000000,27.685,27.7896,26.2968,26.4991,8720880.8792444,0
+A.US,D,20110802,000000,26.2111,26.7293,25.2873,25.2973,8742574.6502191,0
+A.US,D,20110803,000000,25.3871,25.5455,24.6197,25.4647,7253522.76038,0
+A.US,D,20110804,000000,25.2265,25.2265,23.9381,23.978,9486756.894678,0
+A.US,D,20110805,000000,24.4264,24.6805,22.9824,23.7727,13855266.01621,0
+A.US,D,20110808,000000,23.0292,23.3422,21.0233,21.1529,14585723.322857,0
+A.US,D,20110809,000000,21.6142,22.245,20.8519,22.2261,12576870.898356,0
+A.US,D,20110810,000000,21.6451,21.9272,20.6457,20.6925,15640931.905363,0
+A.US,D,20110811,000000,20.8649,22.7254,20.6995,22.4204,12421753.1103,0
+A.US,D,20110812,000000,22.7054,23.9959,22.3516,23.5236,14516107.170862,0
+A.US,D,20110815,000000,23.8544,24.4085,23.676,24.3656,9992421.0544799,0
+A.US,D,20110816,000000,24.0158,24.7721,23.409,23.7966,11866084.296614,0
+A.US,D,20110817,000000,23.951,24.2012,22.8538,23.2555,7242964.8843311,0
+A.US,D,20110818,000000,22.4732,22.4872,20.7871,20.9367,11324622.103138,0
+A.US,D,20110819,000000,20.6217,21.2814,20.1583,20.1923,9333041.0031002,0
+A.US,D,20110822,000000,20.7811,20.9177,19.7617,19.8155,10472874.158301,0
+A.US,D,20110823,000000,19.966,20.9436,19.6332,20.6995,13132847.788075,0
+A.US,D,20110824,000000,20.6995,21.5235,20.5041,21.4907,8734990.1594694,0
+A.US,D,20110825,000000,21.7179,22.0098,21.1529,21.4588,10444792.07453,0
+A.US,D,20110826,000000,21.2047,22.7054,20.8589,22.6506,11313608.635821,0
+A.US,D,20110829,000000,23.0233,23.9441,22.9038,23.8544,11896605.901027,0
+A.US,D,20110830,000000,23.7019,24.0876,23.3083,23.7906,5999256.9201227,0
+A.US,D,20110831,000000,23.8803,24.7263,23.683,23.951,8311411.7047261,0
+A.US,D,20110901,000000,23.9062,24.2669,23.1718,23.2814,7477339.4968652,0
+A.US,D,20110902,000000,22.6706,22.7892,22.0766,22.3466,8727631.4573436,0
+A.US,D,20110906,000000,21.2983,22.1145,20.8858,22.0368,11641644.383528,0
+A.US,D,20110907,000000,22.3656,23.3222,22.3596,23.1858,9778055.3280345,0
+A.US,D,20110908,000000,23.0074,23.0702,22.0168,22.1802,9541762.0139506,0
+A.US,D,20110909,000000,21.8594,22.4334,21.4638,21.671,6888452.6608457,0
+A.US,D,20110912,000000,21.2316,21.7896,20.8389,21.7039,8143115.8890808,0
+A.US,D,20110913,000000,21.7767,22.7373,21.69,22.5938,8457618.368429,0
+A.US,D,20110914,000000,22.815,24.1942,22.5012,23.7657,10588808.086829,0
+A.US,D,20110915,000000,24.1155,24.1872,23.4408,24.0607,7492091.0202868,0
+A.US,D,20110916,000000,24.1623,24.3068,23.2116,23.6212,7700297.233075,0
+A.US,D,20110919,000000,23.0074,23.0074,22.0368,22.7124,9168266.4864811,0
+A.US,D,20110920,000000,22.9684,23.7089,22.7552,22.7692,6631884.5318496,0
+A.US,D,20110921,000000,22.7951,22.801,20.9127,20.9505,12848625.068436,0
+A.US,D,20110922,000000,20.1982,20.5231,19.966,20.3257,9722904.7005377,0
+A.US,D,20110923,000000,20.1394,20.9297,20.0258,20.5799,6684762.2205335,0
+A.US,D,20110926,000000,20.8131,21.1289,20.3795,21.0443,8438170.4416324,0
+A.US,D,20110927,000000,21.7039,22.4533,21.5375,21.8036,7333493.0769098,0
+A.US,D,20110928,000000,21.8594,21.8943,20.5181,20.5539,7207082.5562368,0
+A.US,D,20110929,000000,21.115,21.3671,20.3736,21.1289,7338813.6603916,0
+A.US,D,20110930,000000,20.6815,20.8937,20.1713,20.3019,6459030.7965186,0
+A.US,D,20111003,000000,20.0727,20.1643,19.0881,19.101,7999326.6689102,0
+A.US,D,20111004,000000,18.7562,20.1583,18.6248,20.1454,8345601.1198944,0
+A.US,D,20111005,000000,20.2241,20.8987,19.9471,20.8649,7557037.8635414,0
+A.US,D,20111006,000000,20.7692,21.8036,20.4323,21.7896,7707328.7925725,0
+A.US,D,20111007,000000,20.9835,21.2047,19.7687,20.3795,12452015.810424,0
+A.US,D,20111010,000000,20.8789,21.7298,20.8011,21.6391,5933776.2122108,0
+A.US,D,20111011,000000,21.3531,22.1613,21.1529,22.0437,6027156.3659844,0
+A.US,D,20111012,000000,22.2261,22.4662,21.6979,21.9461,11700522.028575,0
+A.US,D,20111013,000000,21.6511,21.7039,20.7193,21.0981,12999479.967274,0
+A.US,D,20111014,000000,21.5445,21.7966,21.4528,21.6581,8959216.3259924,0
+A.US,D,20111017,000000,21.4528,21.7368,21.2814,21.4847,7695108.1087475,0
+A.US,D,20111018,000000,21.4588,21.9072,20.8789,21.7498,9314779.2192073,0
+A.US,D,20111019,000000,21.6391,21.965,21.3332,21.4309,5375990.002986,0
+A.US,D,20111020,000000,21.5235,21.9899,21.1031,21.9132,7419412.1710481,0
+A.US,D,20111021,000000,22.27,23.0233,22.2261,22.9166,6634491.6378258,0
+A.US,D,20111024,000000,23.12,24.5101,23.0233,24.3875,9402482.545226,0
+A.US,D,20111025,000000,24.0039,24.2939,23.2704,23.3422,8115873.7389906,0
+A.US,D,20111026,000000,23.375,23.4289,22.6277,23.2485,9584793.3116268,0
+A.US,D,20111027,000000,24.5539,26.246,24.0746,25.9889,13661388.851241,0
+A.US,D,20111028,000000,25.8823,26.6675,25.7896,26.5629,9724075.7908664,0
+A.US,D,20111031,000000,25.8823,25.969,24.0836,24.0836,11504252.507698,0
+A.US,D,20111101,000000,22.8968,23.4289,22.521,22.9276,11691173.376044,0
+A.US,D,20111102,000000,23.2704,23.7468,23.0622,23.4906,6218036.0615346,0
+A.US,D,20111103,000000,23.9132,24.3337,23.416,24.1225,7153993.127999,0
+A.US,D,20111104,000000,23.7587,24.0746,23.2704,23.978,4869597.2985581,0
+A.US,D,20111107,000000,23.9062,24.5868,23.683,24.5181,6045334.8589627,0
+A.US,D,20111108,000000,24.7005,25.1997,24.3955,25.1747,5532320.0250749,0
+A.US,D,20111109,000000,24.3068,24.4503,23.1858,23.4348,10140394.890479,0
+A.US,D,20111110,000000,23.971,24.3586,23.6352,23.9441,5872539.3269213,0
+A.US,D,20111111,000000,24.4264,24.818,24.1763,24.3397,6028406.7332077,0
+A.US,D,20111114,000000,24.1225,24.5599,24.0338,24.3955,4014409.3385993,0
+A.US,D,20111115,000000,24.6595,25.0601,24.1763,24.8509,6445719.3027643,0
+A.US,D,20111116,000000,24.261,25.5933,24.1623,25.0671,12743649.414449,0
+A.US,D,20111117,000000,24.9077,25.0521,23.971,24.1763,6927894.421156,0
+A.US,D,20111118,000000,24.3656,24.3656,23.7836,23.9132,5861257.9237713,0
+A.US,D,20111121,000000,23.2634,23.383,22.6566,23.2485,6164605.4415987,0
+A.US,D,20111122,000000,23.1389,23.4678,22.7552,23.113,4084054.592239,0
+A.US,D,20111123,000000,22.7422,22.815,21.8285,21.8285,6551663.3390711,0
+A.US,D,20111125,000000,21.7109,22.3327,21.5843,21.976,3519172.5991969,0
+A.US,D,20111128,000000,22.821,23.3083,22.557,22.842,4737572.1674399,0
+A.US,D,20111129,000000,22.9824,23.1528,22.6386,22.7482,4340934.8112884,0
+A.US,D,20111130,000000,23.7677,24.4882,23.7348,24.3676,5151338.3503453,0
+A.US,D,20111201,000000,24.2341,24.9336,24.0676,24.5669,4893636.2607053,0
+A.US,D,20111202,000000,24.9395,25.0671,23.8225,23.8803,5378937.2971554,0
+A.US,D,20111205,000000,24.3825,24.6057,23.8863,24.0746,5037463.6140657,0
+A.US,D,20111206,000000,24.1225,24.2669,23.7019,24.0208,3822604.4114438,0
+A.US,D,20111207,000000,23.8225,24.0338,23.133,23.8155,4645238.6693757,0
+A.US,D,20111208,000000,23.5375,23.6412,22.2938,22.3596,6653551.2081895,0
+A.US,D,20111209,000000,22.6386,23.0492,22.3796,22.9546,3913578.1602403,0
+A.US,D,20111212,000000,22.6148,22.6845,21.6581,21.9132,6022873.4066671,0
+A.US,D,20111213,000000,22.1274,22.3466,21.4209,21.5375,4696942.2572159,0
+A.US,D,20111214,000000,21.4379,21.7298,21.1219,21.393,5033959.3746243,0
+A.US,D,20111215,000000,21.7827,21.9461,21.5644,21.7298,4929786.5246331,0
+A.US,D,20111216,000000,21.9899,22.245,21.6083,21.7368,4807342.859204,0
+A.US,D,20111219,000000,21.8484,22.0567,21.5295,21.5903,5487952.0587458,0
+A.US,D,20111220,000000,22.0816,22.5938,22.0567,22.4662,5651527.3868962,0
+A.US,D,20111221,000000,22.3656,22.5151,21.9899,22.3188,4130304.1304332,0
+A.US,D,20111222,000000,22.0298,22.7552,22.0298,22.6326,2902801.7683836,0
+A.US,D,20111223,000000,22.6326,22.9884,22.538,22.9754,2132576.5623032,0
+A.US,D,20111227,000000,22.8618,23.107,22.842,22.9038,2152337.5826581,0
+A.US,D,20111228,000000,22.9038,22.9684,22.1015,22.1613,2825938.3033171,0
+A.US,D,20111229,000000,22.1802,22.821,22.1075,22.7752,2938522.5321737,0
+A.US,D,20111230,000000,22.6914,23.0702,22.6217,22.6914,2125920.3136735,0
+A.US,D,20120103,000000,23.2744,24.0278,23.2176,23.7019,4576366.1145818,0
+A.US,D,20120104,000000,23.4837,23.6212,23.12,23.5096,5121860.391127,0
+A.US,D,20120105,000000,23.3083,24.248,23.2056,24.0338,7534092.7218385,0
+A.US,D,20120106,000000,24.0945,24.4025,23.9132,24.2998,5187376.2217137,0
+A.US,D,20120109,000000,24.4383,24.9585,24.3467,24.9336,4877040.2951034,0
+A.US,D,20120110,000000,25.2207,25.6123,25.0821,25.3999,4910155.9599274,0
+A.US,D,20120111,000000,25.2595,25.5315,25.0323,25.2873,4329958.4736568,0
+A.US,D,20120112,000000,25.4249,25.7139,24.9207,25.677,4374958.6481326,0
+A.US,D,20120113,000000,25.2923,25.4717,25.0123,25.3741,5569502.8956423,0
+A.US,D,20120117,000000,25.8275,26.239,25.7896,25.9819,6400241.4599111,0
+A.US,D,20120118,000000,25.9341,26.8489,25.8893,26.814,4880599.7273196,0
+A.US,D,20120119,000000,26.8758,27.4886,26.7084,27.1897,4759007.0341259,0
+A.US,D,20120120,000000,27.2226,27.2226,26.4304,26.6356,6013051.0997794,0
+A.US,D,20120123,000000,26.5569,26.7752,26.3307,26.6356,5222753.7867956,0
+A.US,D,20120124,000000,26.5828,27.9301,26.5051,27.673,8403907.7705995,0
+A.US,D,20120125,000000,27.8494,28.7213,27.4816,28.6167,7170734.6018251,0
+A.US,D,20120126,000000,28.7602,29.1359,27.5992,27.7108,8905730.5132817,0
+A.US,D,20120127,000000,27.5354,27.9032,27.4638,27.7238,3737278.3887575,0
+A.US,D,20120130,000000,27.2386,28.0596,27.105,28.0397,4498755.0382944,0
+A.US,D,20120131,000000,28.2151,28.2848,27.4856,27.5893,5172693.9401367,0
+A.US,D,20120201,000000,27.9899,28.8589,27.9172,28.7074,6387947.5202214,0
+A.US,D,20120202,000000,28.7213,28.9087,28.3626,28.4024,3427220.4330308,0
+A.US,D,20120203,000000,28.8947,29.4289,28.7213,29.4159,5367614.7503006,0
+A.US,D,20120206,000000,29.0671,29.1817,28.7851,29.0153,4594144.2090673,0
+A.US,D,20120207,000000,29.0801,29.1558,28.7283,28.9745,3921135.556355,0
+A.US,D,20120208,000000,29.0671,29.2655,28.8519,29.2146,3339539.1841219,0
+A.US,D,20120209,000000,29.2325,29.4637,28.7791,29.2923,3449438.0336127,0
+A.US,D,20120210,000000,28.7413,28.7602,28.2669,28.6775,4072526.3268602,0
+A.US,D,20120213,000000,29.0153,29.0412,28.2739,28.4792,5275839.2010134,0
+A.US,D,20120214,000000,28.3955,28.7482,28.1563,28.4403,4029205.0162406,0
+A.US,D,20120215,000000,28.9087,28.9087,28.2161,28.3496,3843149.1691997,0
+A.US,D,20120216,000000,27.8165,28.5529,27.1289,28.4722,10902278.963043,0
+A.US,D,20120217,000000,28.6047,28.6775,27.9232,28.0278,6262021.6924609,0
+A.US,D,20120221,000000,28.1294,28.1832,27.5614,27.68,4364352.6038439,0
+A.US,D,20120222,000000,27.6102,28.1234,27.5086,27.7508,3806581.4471941,0
+A.US,D,20120223,000000,27.7577,28.3496,27.6102,28.2042,3696398.6057898,0
+A.US,D,20120224,000000,28.2868,28.5788,27.9172,27.951,4519238.5822455,0
+A.US,D,20120227,000000,27.7448,28.3138,27.5794,28.1643,3161376.907369,0
+A.US,D,20120228,000000,28.253,28.3955,28.0596,28.3446,3259804.6912658,0
+A.US,D,20120229,000000,28.4553,28.7702,28.1842,28.3407,4606995.094029,0
+A.US,D,20120301,000000,28.4144,28.7672,28.26,28.6884,3661220.7382018,0
+A.US,D,20120302,000000,28.7532,28.8469,28.2211,28.4004,3276372.5587277,0
+A.US,D,20120305,000000,28.3267,28.3955,27.6412,27.7896,5495095.0072978,0
+A.US,D,20120306,000000,27.4738,27.6262,27.2186,27.4668,5782137.5759719,0
+A.US,D,20120307,000000,27.5316,28.3676,27.4986,28.233,4659305.802391,0
+A.US,D,20120308,000000,28.518,28.9884,28.0378,28.7672,5889488.5262813,0
+A.US,D,20120309,000000,28.7413,29.2793,28.7413,28.9425,4710920.0782866,0
+A.US,D,20120312,000000,28.812,29.0153,28.1832,28.3377,4063408.4804788,0
+A.US,D,20120313,000000,28.5051,29.3451,28.4264,29.3053,3601309.4830103,0
+A.US,D,20120314,000000,29.3252,29.384,29.0153,29.2146,4218540.3176041,0
+A.US,D,20120315,000000,29.2146,29.8345,29.1359,29.7955,3272469.9278034,0
+A.US,D,20120316,000000,29.8613,29.8853,29.4657,29.6391,3508595.6565532,0
+A.US,D,20120319,000000,29.5285,29.6889,29.3381,29.4697,3674649.6420404,0
+A.US,D,20120320,000000,29.3173,29.3312,28.9087,29.1249,2660857.7176748,0
+A.US,D,20120321,000000,29.1558,29.3123,28.8469,29.0541,2420543.3590773,0
+A.US,D,20120322,000000,28.545,28.5778,28.0776,28.3935,4777503.6381876,0
+A.US,D,20120323,000000,28.3307,28.7791,28.0318,28.7791,5186399.8113539,0
+A.US,D,20120326,000000,29.0861,29.3133,28.9954,29.2655,5336781.0558345,0
+A.US,D,20120327,000000,29.2655,30.0686,29.2275,29.6701,5855442.6123272,0
+A.US,D,20120328,000000,29.5125,29.5415,28.6446,28.9695,4755202.7466911,0
+A.US,D,20120329,000000,28.6516,28.9296,28.5519,28.8838,3522364.7485849,0
+A.US,D,20120330,000000,29.1439,29.2096,28.6516,28.9814,3566873.2056134,0
+A.US,D,20120402,000000,29.0362,29.3711,28.7921,29.2156,3473244.1826011,0
+A.US,D,20120403,000000,29.1299,29.3979,28.9495,29.1897,4232440.8687902,0
+A.US,D,20120404,000000,28.8718,28.9425,28.227,28.4782,3671758.5441508,0
+A.US,D,20120405,000000,28.4254,29.2863,28.3676,29.2325,5546536.6803343,0
+A.US,D,20120409,000000,28.7353,28.7353,28.3486,28.3556,5683785.0549498,0
+A.US,D,20120410,000000,28.3267,28.4782,27.3132,27.5444,6653660.5902339,0
+A.US,D,20120411,000000,27.9829,28.0378,27.6092,27.651,3733646.7041818,0
+A.US,D,20120412,000000,27.7478,28.4393,27.67,28.3426,2400329.7579697,0
+A.US,D,20120413,000000,28.1344,28.2022,27.4738,27.5056,3673708.3543554,0
+A.US,D,20120416,000000,27.7288,27.8195,27.2186,27.3392,3787040.1944329,0
+A.US,D,20120417,000000,27.6092,27.8394,27.5654,27.7676,3187019.4704976,0
+A.US,D,20120418,000000,27.5394,27.7288,27.3532,27.5584,2642581.8847119,0
+A.US,D,20120419,000000,27.6122,27.7288,27.0592,27.2944,4175080.5232951,0
+A.US,D,20120420,000000,27.4598,27.9212,27.38,27.414,3057169.9382079,0
+A.US,D,20120423,000000,26.9276,26.9546,26.4104,26.8708,3360297.6884415,0
+A.US,D,20120424,000000,26.2909,26.3506,25.4907,25.9151,11761754.899844,0
+A.US,D,20120425,000000,26.239,27.0084,26.239,26.815,5614631.5187574,0
+A.US,D,20120426,000000,26.7782,27.394,26.7572,27.3392,3763273.1821393,0
+A.US,D,20120427,000000,27.4796,27.7806,27.0592,27.7078,4065046.20063,0
+A.US,D,20120430,000000,27.677,27.8274,27.3322,27.4668,2863207.4753141,0
+A.US,D,20120501,000000,27.366,28.1762,27.2186,27.9829,3972215.9675935,0
+A.US,D,20120502,000000,27.8006,28.0636,27.5444,28.0258,3677956.1909979,0
+A.US,D,20120503,000000,28.0965,28.0965,27.4668,27.4856,2634480.58889,0
+A.US,D,20120504,000000,27.4478,27.5394,26.6685,26.7044,3372946.8688992,0
+A.US,D,20120507,000000,26.4822,26.7572,26.2191,26.6048,4018460.4882627,0
+A.US,D,20120508,000000,26.4692,26.5141,25.7298,26.2191,6591979.1522317,0
+A.US,D,20120509,000000,25.8215,26.2909,25.7189,26.0029,6619040.6714229,0
+A.US,D,20120510,000000,26.4453,26.6306,25.8345,25.8753,3616383.1315351,0
+A.US,D,20120511,000000,25.7368,26.2321,25.6641,25.6889,5930978.4402857,0
+A.US,D,20120514,000000,25.3083,25.682,25.0303,25.3273,6072005.011206,0
+A.US,D,20120515,000000,26.6366,27.0672,26.3118,26.3775,10747348.830422,0
+A.US,D,20120516,000000,26.4822,26.6974,25.8484,25.8893,5467237.7086459,0
+A.US,D,20120517,000000,27.2814,27.2874,25.7946,25.8005,5899011.7886806,0
+A.US,D,20120518,000000,26.0487,26.1922,25.1459,25.2187,7927375.3607928,0
+A.US,D,20120521,000000,25.2853,26.1205,25.2655,26.0417,4273550.4544016,0
+A.US,D,20120522,000000,26.0846,26.828,25.7946,26.3656,6789283.2867579,0
+A.US,D,20120523,000000,26.0637,26.7094,25.6511,26.546,5292634.8641091,0
+A.US,D,20120524,000000,26.5908,26.7981,26.3387,26.7094,3658835.4068295,0
+A.US,D,20120525,000000,26.7094,26.9944,26.5579,26.7044,2893107.9101352,0
+A.US,D,20120529,000000,27.0014,27.5116,26.9754,27.4668,6257994.6269172,0
+A.US,D,20120530,000000,27.114,27.114,26.5649,26.9216,4721386.6353809,0
+A.US,D,20120531,000000,26.9944,27.101,26.2191,26.4762,6468372.4245139,0
+A.US,D,20120601,000000,25.5235,25.682,24.7831,24.8867,8325820.0294396,0
+A.US,D,20120604,000000,24.9695,25.1529,24.0637,24.6377,7923322.2041193,0
+A.US,D,20120605,000000,24.4882,25.1289,24.3616,24.9317,5700011.7307135,0
+A.US,D,20120606,000000,25.1747,25.8933,24.9904,25.8933,5953570.3482306,0
+A.US,D,20120607,000000,26.4025,26.4094,25.8583,26.0208,6959805.8799864,0
+A.US,D,20120608,000000,25.7986,25.9441,25.679,25.7856,4663076.9741609,0
+A.US,D,20120611,000000,26.0786,26.1424,25.3391,25.3791,3134203.9991235,0
+A.US,D,20120612,000000,25.3531,25.7298,25.1011,25.7029,2767101.801975,0
+A.US,D,20120613,000000,25.5235,25.9341,25.2774,25.392,3156630.3287442,0
+A.US,D,20120614,000000,25.4498,25.8215,25.3083,25.6242,3555152.2672757,0
+A.US,D,20120615,000000,25.8255,26.0756,25.7059,26.0507,4437187.9998617,0
+A.US,D,20120618,000000,25.9471,26.1673,25.6959,26.1424,4031395.667644,0
+A.US,D,20120619,000000,26.3506,26.9017,26.2978,26.7981,4629107.3265864,0
+A.US,D,20120620,000000,26.815,26.9884,26.2121,26.4632,4943183.3163119,0
+A.US,D,20120621,000000,26.4931,26.7502,25.4109,25.4697,4765397.353932,0
+A.US,D,20120622,000000,25.7099,25.7647,24.9835,25.4129,5645717.0929771,0
+A.US,D,20120625,000000,25.0313,25.0651,24.3417,24.5201,5069457.3603056,0
+A.US,D,20120626,000000,24.7433,24.9067,24.4951,24.7373,3868857.963658,0
+A.US,D,20120627,000000,25.0313,25.1857,24.8429,24.9705,2012062.6369788,0
+A.US,D,20120628,000000,24.7771,24.8369,24.2081,24.5579,3073841.1666843,0
+A.US,D,20120629,000000,25.0383,25.6601,25.0383,25.6212,4052808.4572201,0
+A.US,D,20120702,000000,25.8035,25.8583,25.1349,25.4009,2661270.1582276,0
+A.US,D,20120703,000000,25.3411,25.9381,25.3411,25.8105,1489703.1645806,0
+A.US,D,20120705,000000,25.6341,26.0138,25.4597,25.7059,2459161.241787,0
+A.US,D,20120706,000000,25.3283,25.3491,24.534,24.7911,5110344.1678082,0
+A.US,D,20120709,000000,24.7771,24.9775,24.4154,24.5579,3476957.1510814,0
+A.US,D,20120710,000000,24.9197,25.1927,24.2291,24.4742,3372218.3242731,0
+A.US,D,20120711,000000,24.4473,24.5579,24.0348,24.2819,2957630.2707771,0
+A.US,D,20120712,000000,24.0826,24.0965,23.668,23.8414,4437461.9567253,0
+A.US,D,20120713,000000,23.8614,24.4403,23.7398,24.1832,5179594.04048,0
+A.US,D,20120716,000000,24.0348,24.2151,23.8803,24.0407,2682679.9372888,0
+A.US,D,20120717,000000,24.0756,24.4224,23.8295,24.3795,3163788.3298712,0
+A.US,D,20120718,000000,24.242,25.3223,24.242,25.0453,4296241.709341,0
+A.US,D,20120719,000000,24.9127,25.1997,24.7841,25.1099,3252490.1433597,0
+A.US,D,20120720,000000,24.9435,24.9435,24.4403,24.5201,2817666.4116462,0
+A.US,D,20120723,000000,24.0348,24.0627,23.682,23.951,3368271.5391291,0
+A.US,D,20120724,000000,23.8932,23.9381,23.0582,23.2466,5910167.7537063,0
+A.US,D,20120725,000000,23.4508,23.8544,23.3462,23.5943,2723694.1899258,0
+A.US,D,20120726,000000,24.1155,24.4812,23.7657,23.8992,4680112.4749503,0
+A.US,D,20120727,000000,24.0547,24.9007,23.951,24.7701,4419667.8061598,0
+A.US,D,20120730,000000,24.7553,25.0043,24.6027,24.9257,5025975.4888867,0
+A.US,D,20120731,000000,24.8299,25.2735,24.823,24.9973,3348027.8328717,0
+A.US,D,20120801,000000,25.2873,25.2873,24.7553,24.9257,2907812.2688219,0
+A.US,D,20120802,000000,24.7433,24.9575,24.1892,24.6446,3406747.9276346,0
+A.US,D,20120803,000000,25.1619,25.7717,25.1409,25.5325,2795136.7210109,0
+A.US,D,20120806,000000,25.9381,26.0507,25.5953,25.6143,3075484.9078656,0
+A.US,D,20120807,000000,25.6929,26.4862,25.6271,26.2759,3371681.449101,0
+A.US,D,20120808,000000,26.3028,26.5968,26.1822,26.544,2963241.8707072,0
+A.US,D,20120809,000000,26.4802,26.7492,26.4025,26.6356,3356337.8577326,0
+A.US,D,20120810,000000,26.3955,26.4752,26.0069,26.4612,3001530.6037788,0
+A.US,D,20120813,000000,26.2889,26.5699,26.2101,26.3626,2850253.2293379,0
+A.US,D,20120814,000000,26.519,26.7353,26.2759,26.4363,3054784.6068356,0
+A.US,D,20120815,000000,26.3297,26.6616,25.9859,26.4294,4337897.2016696,0
+A.US,D,20120816,000000,24.4812,24.9197,23.9969,24.256,19600221.72512,0
+A.US,D,20120817,000000,24.3088,24.3487,24.0288,24.3018,8237100.1528613,0
+A.US,D,20120820,000000,24.1703,24.2749,23.8614,23.9441,6085485.0937993,0
+A.US,D,20120821,000000,24.0886,24.2959,23.9331,24.242,8234403.7349405,0
+A.US,D,20120822,000000,24.1892,24.4673,24.0168,24.4523,6714416.7966309,0
+A.US,D,20120823,000000,24.3088,24.5201,24.2032,24.4603,6880814.9843313,0
+A.US,D,20120824,000000,24.3277,24.8161,24.2889,24.7124,4407216.316186,0
+A.US,D,20120827,000000,24.6915,24.6915,24.3487,24.4403,4684149.5755439,0
+A.US,D,20120828,000000,24.4055,24.4523,24.0886,24.1225,7598318.045002,0
+A.US,D,20120829,000000,24.2032,24.3616,24.1095,24.2629,7697564.6889744,0
+A.US,D,20120830,000000,24.1304,24.3088,24.0965,24.1832,3703495.3931121,0
+A.US,D,20120831,000000,24.3726,24.4812,24.0627,24.2629,3517388.3673164,0
+A.US,D,20120904,000000,24.1364,24.4673,23.965,24.1892,5897188.4201053,0
+A.US,D,20120905,000000,24.1962,24.2889,23.9062,23.9839,6239750.9061142,0
+A.US,D,20120906,000000,24.2291,24.5141,23.965,24.4673,7329810.2135794,0
+A.US,D,20120907,000000,24.4673,25.1857,24.3357,25.0821,6113611.3317898,0
+A.US,D,20120910,000000,25.0183,25.2873,24.8369,24.9775,4406829.9667631,0
+A.US,D,20120911,000000,24.9645,24.9904,24.6975,24.6975,4486118.9034016,0
+A.US,D,20120912,000000,24.7553,24.9505,24.4742,24.4742,7197219.1056443,0
+A.US,D,20120913,000000,24.4523,25.1229,24.2749,25.0581,8250197.9000516,0
+A.US,D,20120914,000000,25.0961,26.2032,25.0711,25.9381,10318399.616947,0
+A.US,D,20120917,000000,25.7587,25.9999,25.6212,25.8713,5585324.1553882,0
+A.US,D,20120918,000000,25.8255,26.0278,25.7517,25.8175,5504858.107391,0
+A.US,D,20120919,000000,25.8035,26.1185,25.6989,26.0387,4516724.8022339,0
+A.US,D,20120920,000000,25.8175,25.9521,25.3103,25.6143,6805904.3399845,0
+A.US,D,20120921,000000,25.8035,25.9999,25.4597,25.4597,5401444.9106807,0
+A.US,D,20120924,000000,25.3741,25.4597,25.0521,25.2605,3133727.334251,0
+A.US,D,20120925,000000,25.3681,25.4129,25.0123,25.0183,5428092.9858141,0
+A.US,D,20120926,000000,25.1229,25.1229,24.7303,24.9835,5728788.2399405,0
+A.US,D,20120927,000000,25.1289,25.3491,24.9705,25.1857,5230372.3967151,0
+A.US,D,20120928,000000,25.1857,25.2803,24.7413,25.1677,7436516.9136821,0
+A.US,D,20121001,000000,25.1997,25.8663,25.1229,25.4339,6451526.5861684,0
+A.US,D,20121002,000000,25.5833,25.7807,25.2275,25.4399,4889188.7265689,0
+A.US,D,20121003,000000,25.5265,25.7229,25.2803,25.5135,3825000.7813711,0
+A.US,D,20121004,000000,25.675,25.9471,25.4399,25.6611,8504250.242026,0
+A.US,D,20121005,000000,25.7936,25.9072,25.3342,25.4339,4275236.3427927,0
+A.US,D,20121008,000000,25.2605,25.4667,25.1997,25.3053,4120372.441501,0
+A.US,D,20121009,000000,25.3053,25.6083,24.9565,24.9705,4646616.4817334,0
+A.US,D,20121010,000000,24.9895,25.0313,24.3656,24.4862,4601092.4776504,0
+A.US,D,20121011,000000,24.7233,24.9895,24.6287,24.6287,4592590.7833356,0
+A.US,D,20121012,000000,24.6685,24.7293,24.2998,24.3656,4078369.7364442,0
+A.US,D,20121015,000000,24.4264,24.6427,24.2121,24.3397,4040884.8108735,0
+A.US,D,20121016,000000,24.5251,24.8609,24.5121,24.8161,3584759.6786383,0
+A.US,D,20121017,000000,24.8679,25.0383,24.6755,24.9117,5901462.3478775,0
+A.US,D,20121018,000000,24.6017,24.6077,23.8574,23.981,9885231.6684747,0
+A.US,D,20121019,000000,23.8723,23.8773,23.3272,23.402,6094575.845546,0
+A.US,D,20121022,000000,23.3412,23.6292,23.2545,23.5644,3723011.5582483,0
+A.US,D,20121023,000000,23.1568,23.389,23.1568,23.2416,5039276.9475909,0
+A.US,D,20121024,000000,23.3272,23.5435,23.1967,23.4678,6250279.6805182,0
+A.US,D,20121025,000000,23.69,23.7109,23.402,23.6362,5024753.2198032,0
+A.US,D,20121026,000000,23.678,23.7607,23.3681,23.5236,5699206.9197078,0
+A.US,D,20121031,000000,23.5644,23.7926,23.4718,23.5574,5219294.705079,0
+A.US,D,20121101,000000,23.5903,24.3188,23.5305,24.2869,4877237.9855874,0
+A.US,D,20121102,000000,24.4573,24.4573,24.0377,24.2191,5120496.6278392,0
+A.US,D,20121105,000000,24.2191,24.6835,24.1205,24.6147,4141127.9353056,0
+A.US,D,20121106,000000,24.6287,25.1857,24.5749,25.0581,5691838.182532,0
+A.US,D,20121107,000000,24.7293,24.822,24.3775,24.5948,4934254.1288693,0
+A.US,D,20121108,000000,24.5948,24.6427,24.1125,24.1404,4679001.5949212,0
+A.US,D,20121109,000000,23.975,24.3188,23.9301,24.1613,5983201.8437131,0
+A.US,D,20121112,000000,24.26,24.3188,24.0517,24.0995,3167538.4280363,0
+A.US,D,20121113,000000,23.9949,24.1205,23.7548,23.7816,5409210.0323294,0
+A.US,D,20121114,000000,23.8374,24.0517,23.6292,23.6571,4842326.046823,0
+A.US,D,20121115,000000,23.6571,23.981,23.3621,23.402,7984535.0052888,0
+A.US,D,20121116,000000,23.4279,23.4678,23.2036,23.4408,10087989.852647,0
+A.US,D,20121119,000000,24.2271,24.8609,24.2271,24.5499,7824372.5976253,0
+A.US,D,20121120,000000,23.5236,24.1683,23.4338,23.7488,16073088.3208,0
+A.US,D,20121121,000000,23.7757,23.8723,23.3272,23.4608,6116901.8246673,0
+A.US,D,20121123,000000,23.671,24.1613,23.5704,24.1404,3431760.2896266,0
+A.US,D,20121126,000000,24.0188,24.5251,23.9481,24.5251,5015538.0334372,0
+A.US,D,20121127,000000,24.4503,24.6427,24.2062,24.4383,5248449.535689,0
+A.US,D,20121128,000000,24.2998,24.8867,24.1743,24.8539,5276900.9092978,0
+A.US,D,20121129,000000,24.8808,25.2545,24.8808,25.0951,6066355.278086,0
+A.US,D,20121130,000000,25.1169,25.1857,24.8679,25.0651,3677540.73993,0
+A.US,D,20121203,000000,25.2665,25.4597,24.7971,24.822,4147384.7889473,0
+A.US,D,20121204,000000,24.7483,25.0183,24.6685,24.9565,3343213.0159073,0
+A.US,D,20121205,000000,24.9635,25.4937,24.9317,25.3053,6000300.5653172,0
+A.US,D,20121206,000000,25.2275,25.3621,24.9495,25.0811,5452126.9304362,0
+A.US,D,20121207,000000,25.1997,25.2067,24.7293,24.7483,5081887.7766745,0
+A.US,D,20121210,000000,24.7413,25.2983,24.6835,25.2395,4657815.5974738,0
+A.US,D,20121211,000000,25.3621,26.1424,25.3491,25.9879,6814759.2680574,0
+A.US,D,20121212,000000,26.0537,26.7323,25.9879,26.5161,9448471.1721215,0
+A.US,D,20121213,000000,26.4393,26.4583,25.9471,26.0537,5305345.2583716,0
+A.US,D,20121214,000000,26.0019,26.3596,25.9879,26.0846,4020835.784585,0
+A.US,D,20121217,000000,26.1673,26.7004,26.0337,26.6665,5278880.8246522,0
+A.US,D,20121218,000000,26.6795,27.3192,26.6078,27.092,7102841.467906,0
+A.US,D,20121219,000000,27.1498,27.1638,26.5599,26.5679,7248137.9525786,0
+A.US,D,20121220,000000,26.5599,27.092,26.4583,27.0721,5826555.7175508,0
+A.US,D,20121221,000000,26.6277,26.8678,25.961,26.8678,7204733.3510444,0
+A.US,D,20121224,000000,26.7672,26.9456,26.6934,26.8808,1704802.4531772,0
+A.US,D,20121226,000000,26.9047,26.9864,26.6855,26.7672,3910450.2351718,0
+A.US,D,20121227,000000,26.7881,26.833,26.251,26.6665,3078175.3047563,0
+A.US,D,20121228,000000,26.3905,26.5021,26.1125,26.1334,3543490.5357327,0
+A.US,D,20121231,000000,26.0148,26.8808,26.0148,26.8618,5132241.6502968,0
+A.US,D,20130102,000000,27.668,27.668,27.0004,27.4816,9586204.2396494,0
+A.US,D,20130103,000000,27.5216,27.649,27.2824,27.5794,6270299.6051618,0
+A.US,D,20130104,000000,27.649,28.1832,27.4688,28.1224,7012830.0803995,0
+A.US,D,20130107,000000,27.955,28.0856,27.8066,27.9202,3913034.2605331,0
+A.US,D,20130108,000000,27.8324,28.0716,27.6232,27.694,4248707.6847537,0
+A.US,D,20130109,000000,28.2161,28.5081,28.0128,28.4423,6255196.8549921,0
+A.US,D,20130110,000000,28.6356,28.9505,28.4284,28.6566,6018498.1248904,0
+A.US,D,20130111,000000,28.6496,28.8648,28.4483,28.4941,3537200.5664261,0
+A.US,D,20130114,000000,28.4941,28.5689,28.1424,28.5689,3520148.0060517,0
+A.US,D,20130115,000000,28.3148,28.4622,28.1025,28.3706,5198703.7860935,0
+A.US,D,20130116,000000,28.3148,28.3706,28.1294,28.246,3291629.8486665,0
+A.US,D,20130117,000000,28.6356,29.1528,28.5569,28.7851,7238447.1048451,0
+A.US,D,20130118,000000,28.9027,28.9765,28.6018,28.9705,3635596.238163,0
+A.US,D,20130122,000000,28.8469,29.2963,28.7712,29.2893,3449483.1913374,0
+A.US,D,20130123,000000,29.2235,29.2754,28.9505,29.0691,4078272.3964597,0
+A.US,D,20130124,000000,29.2365,29.6561,29.1528,29.3033,4742633.846633,0
+A.US,D,20130125,000000,29.3501,29.8873,29.3093,29.7169,4843022.4792893,0
+A.US,D,20130128,000000,29.6501,29.8125,29.4767,29.6441,3613881.3935835,0
+A.US,D,20130129,000000,29.5036,29.5145,29.1977,29.2893,4497769.5963897,0
+A.US,D,20130130,000000,29.2495,29.4557,28.9834,29.1319,4485401.3973304,0
+A.US,D,20130131,000000,29.101,29.4418,29.0761,29.382,5157441.6677228,0
+A.US,D,20130201,000000,29.5793,29.9599,29.2235,29.7169,4309699.7148244,0
+A.US,D,20130204,000000,29.389,29.5105,28.7911,29.0442,5289830.067649,0
+A.US,D,20130205,000000,29.2365,29.5663,29.101,29.5285,3295274.5788072,0
+A.US,D,20130206,000000,29.3431,29.6132,29.2057,29.5863,4200791.3247635,0
+A.US,D,20130207,000000,29.4279,29.5663,29.1528,29.5355,4789405.2074243,0
+A.US,D,20130208,000000,29.5723,29.7577,29.5285,29.5793,2780985.2935762,0
+A.US,D,20130211,000000,29.6381,29.6441,29.1658,29.2625,4443162.8686,0
+A.US,D,20130212,000000,29.4019,29.4967,29.1977,29.2754,3617636.5092735,0
+A.US,D,20130213,000000,29.4019,29.6839,29.3153,29.3611,3127823.7143673,0
+A.US,D,20130214,000000,29.3431,29.382,29.108,29.2495,5849535.9819286,0
+A.US,D,20130215,000000,28.529,29.0303,27.694,27.7188,22338181.742049,0
+A.US,D,20130219,000000,27.694,28.2948,27.694,28.2221,6273120.4577019,0
+A.US,D,20130220,000000,28.1095,28.1164,27.699,27.7118,5902844.1742552,0
+A.US,D,20130221,000000,27.6422,27.649,27.2126,27.3142,5204785.0263612,0
+A.US,D,20130222,000000,27.5016,27.6062,27.2824,27.4298,5112906.1160595,0
+A.US,D,20130225,000000,27.6162,27.699,27.093,27.093,5520740.5809415,0
+A.US,D,20130226,000000,26.6536,27.093,26.3716,26.8808,9427359.4340438,0
+A.US,D,20130227,000000,26.8938,27.5016,26.7951,27.382,5432226.422887,0
+A.US,D,20130228,000000,27.416,27.5992,27.1986,27.2196,5280004.7502463,0
+A.US,D,20130301,000000,27.0203,27.5484,26.7273,27.5146,4708220.6498509,0
+A.US,D,20130304,000000,27.395,27.675,27.2426,27.5794,3711476.2683347,0
+A.US,D,20130305,000000,27.7856,28.3397,27.7786,27.9929,5012820.5419116,0
+A.US,D,20130306,000000,28.2161,28.5569,28.1494,28.3706,4567379.7273546,0
+A.US,D,20130307,000000,28.4104,28.529,28.0906,28.3775,3681147.3368809,0
+A.US,D,20130308,000000,28.542,28.5569,28.229,28.235,4962700.4849531,0
+A.US,D,20130311,000000,28.2101,28.2221,27.382,28.0906,8340762.2188102,0
+A.US,D,20130312,000000,28.0856,28.2161,27.948,27.968,5741954.2254705,0
+A.US,D,20130313,000000,27.9271,28.246,27.8185,28.2161,3415351.9794588,0
+A.US,D,20130314,000000,28.235,28.4622,28.2161,28.4224,4329166.7082159,0
+A.US,D,20130315,000000,28.2799,28.3586,28.1364,28.2221,3931520.8295449,0
+A.US,D,20130318,000000,27.8594,28.0188,27.675,27.9202,2816050.7686047,0
+A.US,D,20130319,000000,28.0058,28.0975,27.2894,27.5614,9519763.1774576,0
+A.US,D,20130320,000000,27.7188,28.0786,27.699,28.0188,4938336.3871876,0
+A.US,D,20130321,000000,27.8524,28.0576,27.3142,27.3262,6719573.8087984,0
+A.US,D,20130322,000000,27.4228,27.4228,26.8429,27.0652,8302037.9645711,0
+A.US,D,20130325,000000,27.2256,27.3262,26.7672,26.9864,4263491.3203351,0
+A.US,D,20130326,000000,27.1648,27.4428,27.114,27.4428,3830733.8054057,0
+A.US,D,20130327,000000,27.1648,27.681,27.0392,27.6162,5135930.5346572,0
+A.US,D,20130328,000000,27.687,27.687,27.3072,27.6162,3264131.8048028,0
+A.US,D,20130401,000000,27.5286,27.6232,26.8399,26.9306,3862019.0771193,0
+A.US,D,20130402,000000,27.0572,27.2176,26.7104,26.7572,3577932.8341595,0
+A.US,D,20130403,000000,26.7373,26.9714,26.531,26.6626,8022338.0419429,0
+A.US,D,20130404,000000,26.6755,27.2874,26.6755,27.2475,5955400.7413409,0
+A.US,D,20130405,000000,26.804,27.5414,26.7652,27.3332,7536321.5064316,0
+A.US,D,20130408,000000,27.2684,27.4688,27.091,27.416,3640251.4978333,0
+A.US,D,20130409,000000,27.4618,27.7198,27.3252,27.409,2521788.9849991,0
+A.US,D,20130410,000000,27.4618,27.8812,27.4218,27.8066,3296591.1773601,0
+A.US,D,20130411,000000,27.8664,28.9057,27.8534,28.8618,8550492.7556852,0
+A.US,D,20130412,000000,28.6526,29.4747,28.5788,29.4478,9245095.8323777,0
+A.US,D,20130415,000000,29.2803,29.3083,28.263,28.3247,11778658.941479,0
+A.US,D,20130416,000000,28.5988,28.7881,28.1912,28.5519,6847133.3426903,0
+A.US,D,20130417,000000,28.3466,28.3666,27.5922,27.7597,6827848.9872079,0
+A.US,D,20130418,000000,27.4876,27.7996,27.2944,27.5286,6043482.3887426,0
+A.US,D,20130419,000000,27.5674,27.7796,27.409,27.6362,4674246.9882565,0
+A.US,D,20130422,000000,27.655,27.7996,27.2046,27.5414,3556753.8612471,0
+A.US,D,20130423,000000,27.7726,28.1912,27.7198,28.0388,5352964.5808835,0
+A.US,D,20130424,000000,28.1104,28.3247,27.8812,28.1982,4591257.1251977,0
+A.US,D,20130425,000000,28.3287,28.4572,28.0726,28.1184,3221486.8565494,0
+A.US,D,20130426,000000,27.9281,28.0138,26.7782,27.1778,8029705.7756138,0
+A.US,D,20130429,000000,27.401,27.4288,27.0124,27.2814,3862979.4313992,0
+A.US,D,20130430,000000,27.112,27.416,26.9436,27.2684,5245112.8815818,0
+A.US,D,20130501,000000,27.2544,27.4688,27.1488,27.1848,4142985.4230507,0
+A.US,D,20130502,000000,27.3014,27.4558,27.1369,27.2944,5224129.5921434,0
+A.US,D,20130503,000000,27.5922,27.9988,27.3332,27.3402,7205682.6667693,0
+A.US,D,20130506,000000,27.2684,27.7128,27.2366,27.6362,4284539.8375982,0
+A.US,D,20130507,000000,27.7528,27.9082,27.5724,27.9012,5355854.6752681,0
+A.US,D,20130508,000000,27.9012,28.263,27.8324,28.255,3221372.4569801,0
+A.US,D,20130509,000000,28.2749,28.4244,28.0527,28.3994,4801128.152772,0
+A.US,D,20130510,000000,28.3726,28.8549,28.3247,28.7094,7085154.692375,0
+A.US,D,20130513,000000,28.5788,28.6655,28.1104,28.3247,6475584.6149105,0
+A.US,D,20130514,000000,28.2829,28.9934,28.2191,28.9336,9247710.9663937,0
+A.US,D,20130515,000000,29.5455,30.5918,29.5405,30.0587,15636031.790473,0
+A.US,D,20130516,000000,29.8933,30.1623,29.5913,29.6053,7432870.1765316,0
+A.US,D,20130517,000000,29.6251,30.1553,29.6053,29.9789,4935712.2216266,0
+A.US,D,20130520,000000,29.9251,31.2236,29.8683,30.4931,8660384.580641,0
+A.US,D,20130521,000000,30.4682,30.9007,30.4084,30.7612,6110561.680111,0
+A.US,D,20130522,000000,30.7433,31.2365,30.3147,30.4273,8239558.7400982,0
+A.US,D,20130523,000000,30.0716,30.2251,29.7427,30.0975,5740467.0310685,0
+A.US,D,20130524,000000,29.8493,30.0647,29.7777,29.9969,3381845.951192,0
+A.US,D,20130528,000000,30.3287,30.8867,30.3287,30.5539,7285311.791601,0
+A.US,D,20130529,000000,30.2589,30.5001,29.8743,30.3038,5502949.4408911,0
+A.US,D,20130530,000000,30.4084,30.9585,30.2779,30.3038,4697077.7303901,0
+A.US,D,20130531,000000,30.2131,30.5768,29.8943,29.9071,7004640.476138,0
+A.US,D,20130603,000000,30.0397,30.1623,29.6371,29.9461,5606605.4858101,0
+A.US,D,20130604,000000,30.3875,30.5669,29.8623,29.8873,5112668.2853759,0
+A.US,D,20130605,000000,29.8245,29.8623,29.2803,29.3013,3791720.5417281,0
+A.US,D,20130606,000000,29.2803,29.6181,29.0921,29.6181,5746157.9078931,0
+A.US,D,20130607,000000,29.7169,30.2181,29.5713,29.7099,4226864.3915348,0
+A.US,D,20130610,000000,29.8425,29.8425,29.2734,29.4329,4149951.7547237,0
+A.US,D,20130611,000000,29.098,29.3661,28.9545,29.2166,5948546.8022273,0
+A.US,D,20130612,000000,29.4687,29.5026,28.822,28.8997,4149701.8819801,0
+A.US,D,20130613,000000,28.8698,29.3213,28.7303,29.2734,3943488.6301113,0
+A.US,D,20130614,000000,29.1757,29.3272,28.8549,28.9545,2549530.8805766,0
+A.US,D,20130617,000000,29.2027,29.5265,29.0791,29.2027,3039553.4080266,0
+A.US,D,20130618,000000,29.2027,29.4897,29.1299,29.4827,3833218.4837724,0
+A.US,D,20130619,000000,29.4408,29.5335,28.6247,28.6386,8823022.6351264,0
+A.US,D,20130620,000000,28.3666,28.3666,27.5414,27.8464,9586141.0188347,0
+A.US,D,20130621,000000,28.0328,28.4453,27.8812,28.2829,5556186.3843631,0
+A.US,D,20130624,000000,27.9281,28.1304,27.681,27.8394,4363703.3361124,0
+A.US,D,20130625,000000,27.6422,28.1782,27.6422,27.956,4467259.0305318,0
+A.US,D,20130626,000000,28.3596,28.4832,27.8185,27.8604,5613269.7624796,0
+A.US,D,20130627,000000,28.0058,28.4832,27.9829,28.3466,5238378.3595625,0
+A.US,D,20130628,000000,28.3726,28.5798,28.1982,28.2181,8420868.0085143,0
+A.US,D,20130701,000000,28.4064,28.8828,28.3168,28.7642,6491921.6762237,0
+A.US,D,20130702,000000,28.7034,28.9625,28.3416,28.4314,4525754.3401759,0
+A.US,D,20130703,000000,28.255,28.6785,28.1912,28.4842,2941237.0131842,0
+A.US,D,20130705,000000,28.6785,29.2235,28.6396,29.1857,3183771.12483,0
+A.US,D,20130708,000000,29.2833,29.4787,29.1129,29.2694,3898333.9158663,0
+A.US,D,20130709,000000,29.4299,29.6651,29.2555,29.4299,5268031.9321549,0
+A.US,D,20130710,000000,29.4577,30.1205,29.3691,29.8973,4967172.1032093,0
+A.US,D,20130711,000000,30.1473,30.3397,29.9769,30.1683,3230642.8361208,0
+A.US,D,20130712,000000,30.2101,30.3207,30.0765,30.1892,2998804.0807083,0
+A.US,D,20130715,000000,30.1533,30.5389,30.1403,30.4263,3687365.0538278,0
+A.US,D,20130716,000000,30.4124,30.6635,30.2101,30.2948,3071439.7792321,0
+A.US,D,20130717,000000,30.3207,30.4194,30.0706,30.0955,1813300.4096954,0
+A.US,D,20130718,000000,30.1274,30.3865,30.0577,30.2889,3030479.7158648,0
+A.US,D,20130719,000000,30.244,30.5389,30.1473,30.4871,1787186.1992192,0
+A.US,D,20130722,000000,30.5061,30.9146,30.4194,30.8828,2783481.0104979,0
+A.US,D,20130723,000000,30.5599,30.9077,30.5599,30.6635,4446638.0063965,0
+A.US,D,20130724,000000,30.7951,30.8877,30.6775,30.8569,2775430.8934307,0
+A.US,D,20130725,000000,30.7612,30.9475,30.6097,30.7881,2152296.4389533,0
+A.US,D,20130726,000000,30.5599,30.7233,29.9769,30.0895,5599577.9403324,0
+A.US,D,20130729,000000,30.0815,30.1533,29.6799,29.9171,2973533.8179326,0
+A.US,D,20130730,000000,30.0577,30.0895,29.5753,29.5953,4230924.5727432,0
+A.US,D,20130731,000000,29.7209,29.8923,29.4717,29.5165,4254477.8384731,0
+A.US,D,20130801,000000,30.0307,30.4871,29.9041,30.3795,4159975.7661154,0
+A.US,D,20130802,000000,30.3935,30.6914,30.3477,30.6037,3637110.5271999,0
+A.US,D,20130805,000000,30.526,30.6157,30.2241,30.3137,2842104.7687812,0
+A.US,D,20130806,000000,30.3077,30.5001,30.0955,30.4064,3456605.0662845,0
+A.US,D,20130807,000000,30.2759,30.6565,30.1015,30.5389,2579480.4871424,0
+A.US,D,20130808,000000,30.6845,30.7173,30.1155,30.2579,2579915.0048051,0
+A.US,D,20130809,000000,30.2579,30.6565,30.2301,30.5001,2967933.2565573,0
+A.US,D,20130812,000000,30.2839,30.6914,30.1683,30.6506,1890131.762602,0
+A.US,D,20130813,000000,30.6506,30.9994,30.5121,30.9595,3149433.1909225,0
+A.US,D,20130814,000000,30.8628,31.0133,30.5977,30.6914,3017780.3601573,0
+A.US,D,20130815,000000,31.403,31.7856,30.9146,30.9874,10166166.905751,0
+A.US,D,20130816,000000,30.8877,31.1598,30.6984,30.8748,5493049.8641187,0
+A.US,D,20130819,000000,30.7672,30.9724,30.6307,30.6436,2618031.1350175,0
+A.US,D,20130820,000000,30.6366,31.1927,30.4672,31.0342,3476944.1055164,0
+A.US,D,20130821,000000,30.9655,31.1737,30.7751,30.9416,2953697.534703,0
+A.US,D,20130822,000000,30.9416,31.8932,30.8828,31.654,4770623.6079442,0
+A.US,D,20130823,000000,31.647,31.673,31.37,31.4637,2580069.5445742,0
+A.US,D,20130826,000000,31.4358,31.8115,31.2724,31.4099,3050150.4207703,0
+A.US,D,20130827,000000,31.0671,31.2724,30.8828,30.9934,3240132.9828554,0
+A.US,D,20130828,000000,30.9356,30.9934,30.6914,30.8429,2410208.2611372,0
+A.US,D,20130829,000000,30.7672,31.0342,30.6307,30.8828,2880361.3896929,0
+A.US,D,20130830,000000,30.9416,30.9994,30.5977,30.7751,2058849.0503451,0
+A.US,D,20130903,000000,31.0382,31.3491,30.7602,30.9645,2372640.044652,0
+A.US,D,20130904,000000,30.9645,31.647,30.8419,31.5883,3822638.5306137,0
+A.US,D,20130905,000000,31.5544,31.7308,31.396,31.4637,1990074.8390406,0
+A.US,D,20130906,000000,31.4846,31.5344,31.098,31.2953,2019878.9373822,0
+A.US,D,20130909,000000,31.403,31.7019,31.2066,31.6401,2529088.4803303,0
+A.US,D,20130910,000000,31.6969,32.1154,31.6969,32.0406,2760065.2249524,0
+A.US,D,20130911,000000,32.0706,32.3436,31.8184,32.3048,2702691.8338924,0
+A.US,D,20130912,000000,32.2679,32.2918,31.9998,32.0836,2225417.8338945,0
+A.US,D,20130913,000000,32.0716,32.0846,31.8264,31.9819,3244794.2635555,0
+A.US,D,20130916,000000,32.3716,32.4552,32.0566,32.1612,2821032.1673983,0
+A.US,D,20130917,000000,32.1562,32.5479,32.0846,32.249,2391971.5648692,0
+A.US,D,20130918,000000,32.1822,32.5668,31.8663,32.5479,3097937.3286162,0
+A.US,D,20130919,000000,34.9206,35.2843,33.4876,33.6361,27500151.224308,0
+A.US,D,20130920,000000,33.6779,34.5709,33.6361,34.4103,16205815.905414,0
+A.US,D,20130923,000000,34.2529,34.4721,33.9051,34.0945,4117340.8529121,0
+A.US,D,20130924,000000,34.0557,34.2599,33.7846,34.0497,3340546.7031365,0
+A.US,D,20130925,000000,34.0427,34.3995,33.9431,34.2001,4341881.1164984,0
+A.US,D,20130926,000000,34.2859,34.3925,33.956,34.3725,4061877.1318569,0
+A.US,D,20130927,000000,34.2859,34.4593,33.9939,34.1493,3190388.2367648,0
+A.US,D,20130930,000000,33.7427,34.1423,33.5663,33.8992,4006884.0546443,0
+A.US,D,20131001,000000,33.5335,34.4463,33.5335,34.3277,4531764.331589,0
+A.US,D,20131002,000000,34.1204,34.2001,33.8324,34.1065,3055364.6327226,0
+A.US,D,20131003,000000,34.1005,34.1065,33.672,33.7707,2840229.2179462,0
+A.US,D,20131004,000000,33.8424,34.3007,33.7776,34.2459,2824172.1345266,0
+A.US,D,20131007,000000,33.956,34.1204,33.7776,33.8185,2089688.7658411,0
+A.US,D,20131008,000000,33.8503,33.95,32.9974,33.1538,3641646.3697759,0
+A.US,D,20131009,000000,33.2236,33.3222,32.6655,33.0342,3674963.7391038,0
+A.US,D,20131010,000000,33.2624,33.8633,33.2624,33.7228,3668470.0582833,0
+A.US,D,20131011,000000,33.6511,34.1743,33.5056,34.0357,2269306.1248362,0
+A.US,D,20131014,000000,33.8633,34.0147,33.4079,33.9679,3191002.3818215,0
+A.US,D,20131015,000000,33.7846,33.8563,33.4657,33.6511,2966308.5819709,0
+A.US,D,20131016,000000,33.8773,34.3865,33.6919,34.1005,3761695.6722877,0
+A.US,D,20131017,000000,33.8992,34.8549,33.8185,34.8239,5365066.8511191,0
+A.US,D,20131018,000000,35.0053,35.2156,34.811,35.0481,4355760.5940796,0
+A.US,D,20131021,000000,35.0821,35.1468,34.3277,34.3865,3865143.9916728,0
+A.US,D,20131022,000000,34.4593,34.523,33.6231,33.7427,6475134.0411679,0
+A.US,D,20131023,000000,33.5733,33.6511,33.2694,33.4996,3550976.6829928,0
+A.US,D,20131024,000000,33.5115,33.8773,33.5115,33.8115,2700201.1344956,0
+A.US,D,20131025,000000,33.956,34.3347,33.7905,34.3057,3626082.0073086,0
+A.US,D,20131028,000000,34.2529,34.3795,33.8115,34.0557,2700316.53757,0
+A.US,D,20131029,000000,34.0755,34.3277,33.8843,34.1951,1805213.1629434,0
+A.US,D,20131030,000000,34.2331,34.2739,33.6361,33.8324,2056337.2773434,0
+A.US,D,20131031,000000,33.8324,33.95,33.369,33.5733,2865919.9493146,0
+A.US,D,20131101,000000,33.6779,34.1145,33.6231,33.7975,2919644.596214,0
+A.US,D,20131104,000000,33.9879,34.0357,33.6979,33.8703,2131754.6917125,0
+A.US,D,20131105,000000,33.8503,33.9679,33.6291,33.8703,2386073.9660156,0
+A.US,D,20131106,000000,33.8563,33.9431,33.5993,33.7567,2166545.2063726,0
+A.US,D,20131107,000000,33.7846,33.8633,32.9644,33.102,5365677.9856608,0
+A.US,D,20131108,000000,33.1608,33.6919,33.0741,33.5843,2813234.9335897,0
+A.US,D,20131111,000000,33.4876,34.0009,33.4149,33.9291,3000457.8569395,0
+A.US,D,20131112,000000,33.8633,33.9939,33.5733,33.8633,3564020.2409135,0
+A.US,D,20131113,000000,33.658,33.9291,33.5056,33.8633,3190363.1491399,0
+A.US,D,20131114,000000,33.8633,33.8633,33.3093,33.4278,4277756.1438343,0
+A.US,D,20131115,000000,35.7358,36.8668,35.5095,36.3306,16653251.6879,0
+A.US,D,20131118,000000,36.0118,36.3656,35.4966,35.7487,6246696.1641823,0
+A.US,D,20131119,000000,35.4966,35.8434,35.4179,35.5942,3739113.7993927,0
+A.US,D,20131120,000000,35.6012,35.8862,35.3631,35.4039,3510017.6231306,0
+A.US,D,20131121,000000,35.5803,36.0806,35.5155,35.7826,3655383.3496478,0
+A.US,D,20131122,000000,35.7826,35.937,35.5494,35.6152,2888995.546667,0
+A.US,D,20131125,000000,35.7896,35.8025,35.0691,35.1269,2646190.4886727,0
+A.US,D,20131126,000000,35.2275,35.671,35.2076,35.4856,4832746.5881439,0
+A.US,D,20131127,000000,35.5673,35.7168,35.4786,35.5873,1798877.0324071,0
+A.US,D,20131129,000000,35.6152,35.6989,35.3551,35.4318,1316025.5516489,0
+A.US,D,20131202,000000,35.3631,35.4966,35.1269,35.1937,2055052.7909502,0
+A.US,D,20131203,000000,34.9983,35.1657,34.7631,35.0053,3746718.3602423,0
+A.US,D,20131204,000000,34.9465,35.6012,34.8668,35.4398,3652585.5777227,0
+A.US,D,20131205,000000,35.2843,35.5803,35.1329,35.383,2737239.5003437,0
+A.US,D,20131206,000000,35.5554,36.3306,35.5554,36.2629,4616539.4300333,0
+A.US,D,20131209,000000,36.244,36.6576,36.2041,36.4194,3203093.6135022,0
+A.US,D,20131210,000000,36.3167,36.6784,36.1334,36.6008,3518176.1187372,0
+A.US,D,20131211,000000,36.6076,36.8339,36.1632,36.2688,3552995.7350421,0
+A.US,D,20131212,000000,36.1334,36.7202,35.9111,36.546,4103908.9385585,0
+A.US,D,20131213,000000,36.6156,36.9714,36.3098,36.4842,3058108.2153779,0
+A.US,D,20131216,000000,36.541,36.8976,36.4264,36.534,2548336.7096329,0
+A.US,D,20131217,000000,37.0092,37.8892,36.9126,37.2833,4852222.6130804,0
+A.US,D,20131218,000000,37.37,38.3207,37.2833,38.2878,6253894.305509,0
+A.US,D,20131219,000000,38.0765,38.2479,37.7447,37.952,2862457.857083,0
+A.US,D,20131220,000000,38.0138,38.1413,37.6411,37.674,4466376.9496415,0
+A.US,D,20131223,000000,38.0008,38.1343,37.7776,38.0586,2386574.7150079,0
+A.US,D,20131224,000000,38.0337,38.1035,37.8105,37.8513,1178870.5029981,0
+A.US,D,20131226,000000,37.8583,38.1672,37.8583,38.0078,1080187.8288327,0
+A.US,D,20131227,000000,37.939,38.0656,37.8653,37.8982,985124.79718304,0
+A.US,D,20131230,000000,37.8184,38.0915,37.7318,38.0018,1701548.0864795,0
+A.US,D,20131231,000000,38.0845,38.1483,37.8394,37.9101,1420161.2719554,0
+A.US,D,20140102,000000,37.8523,37.8523,37.2216,37.2624,2890498.797149,0
+A.US,D,20140103,000000,37.382,38.0227,37.2963,37.7318,2815818.958951,0
+A.US,D,20140106,000000,38.0536,38.2499,37.4946,37.5464,2681290.0828712,0
+A.US,D,20140107,000000,37.7517,38.2011,37.7397,38.0845,2207231.3128763,0
+A.US,D,20140108,000000,38.0088,38.8089,37.8982,38.7093,4011771.1239682,0
+A.US,D,20140109,000000,38.7163,38.8987,38.3635,38.7233,2651387.6410401,0
+A.US,D,20140110,000000,38.7911,39.1219,38.5399,39.0651,2448771.9545773,0
+A.US,D,20140113,000000,38.9565,39.1777,38.8479,39.0651,4445115.6893196,0
+A.US,D,20140114,000000,39.2165,39.7417,39.1279,39.6949,3865099.837453,0
+A.US,D,20140115,000000,39.656,40.0227,39.5025,40.0018,3522605.5897836,0
+A.US,D,20140116,000000,39.934,40.1074,39.7995,40.1074,2769514.2279821,0
+A.US,D,20140117,000000,40.3247,40.3247,39.9948,40.2469,2563723.4517162,0
+A.US,D,20140121,000000,40.234,40.3566,39.6809,40.3376,4538221.8862296,0
+A.US,D,20140122,000000,40.3187,40.5848,40.2469,40.3904,4177527.0684721,0
+A.US,D,20140123,000000,40.0945,40.1144,39.3779,39.4238,4621341.2014327,0
+A.US,D,20140124,000000,39.4179,39.4179,38.2569,38.3635,4007054.6504934,0
+A.US,D,20140127,000000,38.3855,38.6963,37.7716,38.6485,7043144.9627833,0
+A.US,D,20140128,000000,38.7851,39.0302,38.3915,38.513,3825962.139156,0
+A.US,D,20140129,000000,38.228,38.5937,38.0596,38.2141,3262903.5146892,0
+A.US,D,20140130,000000,38.7303,39.8473,38.7303,39.4507,5646498.823368,0
+A.US,D,20140131,000000,38.8559,39.2105,38.4831,38.5469,5323529.7723799,0
+A.US,D,20140203,000000,38.5469,38.7701,37.1757,37.2216,4418736.5535248,0
+A.US,D,20140204,000000,37.3362,38.3705,37.1826,38.3217,4392529.0170841,0
+A.US,D,20140205,000000,38.1692,38.2499,37.7587,38.0725,3445191.2004752,0
+A.US,D,20140206,000000,38.1254,38.6815,38.0915,38.6405,2427836.8333785,0
+A.US,D,20140207,000000,38.7561,39.4238,38.5339,39.3919,2979703.3666398,0
+A.US,D,20140210,000000,39.2903,39.4059,38.6405,39.1219,2655641.4987125,0
+A.US,D,20140211,000000,39.1149,39.7746,39.0302,39.5972,3221761.8169179,0
+A.US,D,20140212,000000,39.7746,40.0805,39.5563,39.7019,3540827.2334768,0
+A.US,D,20140213,000000,39.4119,40.0277,39.3601,39.8264,4669975.0674942,0
+A.US,D,20140214,000000,37.8852,38.2958,36.3745,36.6256,26945523.045301,0
+A.US,D,20140218,000000,36.7114,37.1488,36.4372,36.5578,9886381.6851986,0
+A.US,D,20140219,000000,36.4692,37.5534,36.3964,37.086,7299257.5005118,0
+A.US,D,20140220,000000,37.2146,38.1423,37.1558,37.9819,6982869.4352787,0
+A.US,D,20140221,000000,37.953,38.0536,37.3362,37.3481,3631183.8267015,0
+A.US,D,20140224,000000,37.4198,37.7716,37.389,37.6211,3609479.0171718,0
+A.US,D,20140225,000000,37.654,38.1623,37.6211,37.7138,5091408.0285588,0
+A.US,D,20140226,000000,37.7716,38.1931,37.6211,37.8523,3621793.0269614,0
+A.US,D,20140227,000000,37.7985,37.9739,37.2494,37.363,4712182.4875699,0
+A.US,D,20140228,000000,37.4198,37.8593,37.389,37.7397,4338800.3561648,0
+A.US,D,20140303,000000,37.2016,37.8653,36.9844,37.5942,3753678.6708853,0
+A.US,D,20140304,000000,37.9948,38.4513,37.7716,38.3017,4287001.4353501,0
+A.US,D,20140305,000000,38.2569,38.4513,38.1563,38.3167,4696743.5632269,0
+A.US,D,20140306,000000,38.7093,39.3261,38.5399,38.9565,7812202.08905,0
+A.US,D,20140307,000000,39.1537,39.2455,38.1293,38.7303,4898289.5133655,0
+A.US,D,20140310,000000,38.6405,38.6745,38.1802,38.5469,3866881.0588185,0
+A.US,D,20140311,000000,38.5997,38.6485,37.4537,37.6959,5161635.3150955,0
+A.US,D,20140312,000000,37.4677,37.8394,37.1308,37.8254,2492507.7127597,0
+A.US,D,20140313,000000,37.8912,38.0536,36.9704,37.0232,3497928.3984599,0
+A.US,D,20140314,000000,36.8668,37.111,36.6126,36.7532,2632638.1537198,0
+A.US,D,20140317,000000,36.9106,37.3949,36.781,36.9894,2168405.7046326,0
+A.US,D,20140318,000000,37.106,37.661,37.0162,37.648,1953009.3785578,0
+A.US,D,20140319,000000,37.6002,37.8852,37.2424,37.5394,2721838.7091906,0
+A.US,D,20140320,000000,37.4796,37.7397,37.2295,37.5872,2728021.3034628,0
+A.US,D,20140321,000000,37.9031,38.3017,37.101,37.1826,4167844.2487786,0
+A.US,D,20140324,000000,37.1757,37.2754,36.234,36.6316,2995408.2198063,0
+A.US,D,20140325,000000,36.794,37.2624,36.4492,36.5648,2605566.5994787,0
+A.US,D,20140326,000000,36.7252,37.1169,36.5648,36.5708,3862784.7514302,0
+A.US,D,20140327,000000,36.8618,36.8618,35.941,36.254,4484149.023097,0
+A.US,D,20140328,000000,36.3626,36.6256,36.0766,36.254,3027443.109751,0
+A.US,D,20140331,000000,36.4422,37.1558,36.1742,37.072,3304750.6764718,0
+A.US,D,20140401,000000,37.2564,37.5324,37.0162,37.363,3153821.5182641,0
+A.US,D,20140402,000000,37.4029,37.5872,37.2564,37.5663,2895529.3676872,0
+A.US,D,20140403,000000,37.6361,37.8782,37.3032,37.5195,2418120.8980202,0
+A.US,D,20140404,000000,37.8523,37.946,36.827,36.8398,3481089.5846494,0
+A.US,D,20140407,000000,36.8329,36.8966,35.7587,36.0277,3898742.3423991,0
+A.US,D,20140408,000000,35.934,36.4632,35.6799,36.234,2779370.6540397,0
+A.US,D,20140409,000000,36.8428,36.9534,36.1364,36.9256,3036050.1720903,0
+A.US,D,20140410,000000,36.9256,36.9734,35.8194,35.9151,2959137.5352791,0
+A.US,D,20140411,000000,35.6799,35.9151,34.9864,35.0691,3900507.5076847,0
+A.US,D,20140414,000000,35.3431,35.384,34.7621,34.9864,4274624.2047459,0
+A.US,D,20140415,000000,35.1139,35.4587,34.5269,35.2923,3269297.8485152,0
+A.US,D,20140416,000000,35.5833,35.7318,35.384,35.673,1871293.9668422,0
+A.US,D,20140417,000000,35.7128,36.4792,35.6251,36.3148,3102984.9587394,0
+A.US,D,20140421,000000,36.2878,36.4184,36.1054,36.3436,1784543.9705683,0
+A.US,D,20140422,000000,36.3506,36.9465,36.236,36.528,2220458.5122109,0
+A.US,D,20140423,000000,36.4512,36.6794,36.2619,36.5528,1345679.1242413,0
+A.US,D,20140424,000000,36.7004,36.8927,36.255,36.7352,2718412.7431388,0
+A.US,D,20140425,000000,36.7144,36.7144,35.9271,36.1443,2378400.1633213,0
+A.US,D,20140428,000000,36.4264,36.501,35.1269,35.7068,4528146.6960831,0
+A.US,D,20140429,000000,35.4119,35.5833,34.5349,35.4199,5055886.9622627,0
+A.US,D,20140430,000000,35.5036,35.9271,35.2335,35.9082,2526071.9443163,0
+A.US,D,20140501,000000,35.8464,36.4652,35.66,36.1962,2215742.0387361,0
+A.US,D,20140502,000000,36.216,36.541,35.941,36.242,3131501.5601728,0
+A.US,D,20140505,000000,36.0915,36.7761,35.8115,36.7692,3140994.7174223,0
+A.US,D,20140506,000000,36.6008,36.8498,36.1892,36.5528,3347115.6468316,0
+A.US,D,20140507,000000,36.6336,36.6336,36.0646,36.5668,3339558.2507168,0
+A.US,D,20140508,000000,36.5668,37.3072,36.3436,36.7492,3324410.3428223,0
+A.US,D,20140509,000000,36.7212,36.9664,36.4264,36.81,1938095.287327,0
+A.US,D,20140512,000000,36.9316,37.6261,36.8648,37.4846,3073092.5519583,0
+A.US,D,20140513,000000,37.6341,37.8653,37.4776,37.7636,2205386.8706961,0
+A.US,D,20140514,000000,37.7308,37.7367,37.0122,37.1139,3899179.8705768,0
+A.US,D,20140515,000000,36.2818,37.3142,35.7188,36.2091,8638051.5769847,0
+A.US,D,20140516,000000,36.1443,36.6336,35.8324,36.5668,3620285.7624594,0
+A.US,D,20140519,000000,36.4842,36.7004,36.3506,36.528,4126479.7728985,0
+A.US,D,20140520,000000,36.4652,36.521,36.0238,36.0915,2769101.7874293,0
+A.US,D,20140521,000000,36.2678,36.6386,36.1752,36.541,1658788.7386568,0
+A.US,D,20140522,000000,36.546,37.0192,36.4792,36.9066,2537378.4350912,0
+A.US,D,20140523,000000,36.9814,37.36,36.6654,37.3332,5282948.0303956,0
+A.US,D,20140527,000000,37.4178,37.5444,37.2335,37.3999,1791696.9541703,0
+A.US,D,20140528,000000,37.4846,38.0347,37.4178,37.952,2719532.6547129,0
+A.US,D,20140529,000000,38.0008,38.1293,37.6401,37.8503,2345631.7112255,0
+A.US,D,20140530,000000,37.7915,37.952,37.374,37.8384,3832898.3656792,0
+A.US,D,20140602,000000,37.8503,37.8703,37.4119,37.8035,1918444.6525215,0
+A.US,D,20140603,000000,37.6999,38.2001,37.665,38.0277,2772371.206702,0
+A.US,D,20140604,000000,37.8892,38.1931,37.8503,38.1732,1724044.6614499,0
+A.US,D,20140605,000000,38.1732,39.0381,38.1483,38.9375,2758472.6625259,0
+A.US,D,20140606,000000,38.9245,39.3949,38.7911,39.2125,1935046.6391532,0
+A.US,D,20140609,000000,39.2055,39.5942,39.0053,39.3949,1788928.28389,0
+A.US,D,20140610,000000,39.3142,39.374,38.9245,39.1359,1907846.6362728,0
+A.US,D,20140611,000000,38.7641,39.2923,38.7511,39.1487,2122749.2378904,0
+A.US,D,20140612,000000,39.1428,39.2055,38.6755,38.8099,2525108.5795214,0
+A.US,D,20140613,000000,38.8937,39.1239,38.6615,38.8757,1587408.4248813,0
+A.US,D,20140616,000000,38.9195,39.1169,38.6415,38.7571,1767339.8809397,0
+A.US,D,20140617,000000,38.7243,39.3411,38.6685,39.1239,1999197.7029471,0
+A.US,D,20140618,000000,39.1169,39.4199,38.8937,39.3869,1677523.1734022,0
+A.US,D,20140619,000000,39.3411,39.5663,38.6415,38.9505,4739574.1599042,0
+A.US,D,20140620,000000,38.5071,39.2475,38.4373,39.0521,3053895.5014103,0
+A.US,D,20140623,000000,39.0123,39.1169,38.52,38.6147,2160391.7137453,0
+A.US,D,20140624,000000,38.5609,38.8687,38.2629,38.3097,1694189.3843536,0
+A.US,D,20140625,000000,38.2818,38.6077,38.1483,38.52,1595890.0490962,0
+A.US,D,20140626,000000,38.5339,38.5797,38.1423,38.4243,1658892.0996713,0
+A.US,D,20140627,000000,38.3107,38.7263,38.0845,38.2977,2280708.9520906,0
+A.US,D,20140630,000000,38.2977,38.4711,38.0845,38.2569,1974213.439095,0
+A.US,D,20140701,000000,38.4602,38.9205,38.2141,38.7991,3019008.6502709,0
+A.US,D,20140702,000000,38.7193,39.0223,38.4841,38.6635,2124343.8073269,0
+A.US,D,20140703,000000,38.7591,38.9863,38.6435,38.9335,901962.33126513,0
+A.US,D,20140707,000000,38.7661,38.7991,38.5279,38.7123,1425197.8635236,0
+A.US,D,20140708,000000,38.521,38.5827,37.9091,38.0656,2426145.9274625,0
+A.US,D,20140709,000000,38.0018,38.0217,37.645,37.8962,1919556.5360555,0
+A.US,D,20140710,000000,37.5703,37.7178,37.3052,37.6261,1785684.9557472,0
+A.US,D,20140711,000000,37.5175,37.7915,37.3979,37.6999,1776594.2040005,0
+A.US,D,20140714,000000,37.9091,38.0147,37.7118,37.8454,2233737.8938054,0
+A.US,D,20140715,000000,37.7636,37.8842,37.3979,37.7367,3144695.6438426,0
+A.US,D,20140716,000000,37.8842,38.0347,37.8503,37.937,2805413.6156613,0
+A.US,D,20140717,000000,37.6112,37.6331,36.7252,36.7322,6612333.2440386,0
+A.US,D,20140718,000000,36.9116,37.4637,36.828,37.3979,2561663.2559621,0
+A.US,D,20140721,000000,37.2046,37.9231,37.1588,37.7696,2978662.7319603,0
+A.US,D,20140722,000000,37.9659,38.7462,37.9301,38.4453,3620982.1949258,0
+A.US,D,20140723,000000,38.7053,38.8379,38.2639,38.2759,2182515.9883627,0
+A.US,D,20140724,000000,38.3655,38.4602,37.7696,37.8573,3805106.2948519,0
+A.US,D,20140725,000000,37.645,37.7915,37.5304,37.651,2581845.7484148,0
+A.US,D,20140728,000000,37.6261,37.651,37.2246,37.4916,2267459.6756461,0
+A.US,D,20140729,000000,37.4916,37.5364,37.2176,37.3182,3007486.4059221,0
+A.US,D,20140730,000000,37.4438,37.8314,37.3122,37.8165,2058935.3517746,0
+A.US,D,20140731,000000,37.4438,37.6859,37.1846,37.358,4065996.51986,0
+A.US,D,20140801,000000,37.1438,37.5634,37.0102,37.3451,2404289.5886786,0
+A.US,D,20140804,000000,37.4238,37.5634,37.0242,37.4707,1437689.4936972,0
+A.US,D,20140805,000000,37.2315,37.373,36.6974,36.794,2603036.7633872,0
+A.US,D,20140806,000000,36.787,37.112,36.5638,37.0242,2355461.0426483,0
+A.US,D,20140807,000000,37.2853,37.2992,36.6186,36.6624,2445000.7828073,0
+A.US,D,20140808,000000,36.8408,36.8478,36.538,36.794,2651489.9985496,0
+A.US,D,20140811,000000,36.9246,37.0661,36.6694,36.7662,1880850.3449063,0
+A.US,D,20140812,000000,36.6246,36.6764,36.1652,36.1922,3966836.1773172,0
+A.US,D,20140813,000000,36.2858,36.6126,36.0945,36.4882,2584317.3812166,0
+A.US,D,20140814,000000,36.4882,37.0522,36.2649,37.0452,5222734.7202008,0
+A.US,D,20140815,000000,39.2295,39.3381,38.1931,38.3506,8376048.4649376,0
+A.US,D,20140818,000000,38.4652,39.0411,38.1931,38.9725,4146298.9965431,0
+A.US,D,20140819,000000,38.9725,39.1319,38.7393,39.0013,1791122.9493133,0
+A.US,D,20140820,000000,38.8449,38.9027,38.5897,38.8519,2772452.4906066,0
+A.US,D,20140821,000000,38.8707,38.9465,38.6097,38.6237,1844305.7035156,0
+A.US,D,20140822,000000,38.5619,38.6575,38.2828,38.3925,2161379.16266,0
+A.US,D,20140825,000000,38.5489,38.7333,38.3506,38.4602,1452065.7062508,0
+A.US,D,20140826,000000,38.4652,38.5619,38.3237,38.5279,1334340.5213066,0
+A.US,D,20140827,000000,38.6306,38.6306,38.1563,38.2141,1791188.177138,0
+A.US,D,20140828,000000,38.0596,38.3177,37.952,38.0656,2095140.8084771,0
+A.US,D,20140829,000000,38.1802,38.2977,38.0217,38.0725,2972691.877242,0
+A.US,D,20140902,000000,38.1184,38.6983,38.1184,38.6775,3026189.7320127,0
+A.US,D,20140903,000000,38.7731,38.9335,38.5489,38.6705,2219128.868093,0
+A.US,D,20140904,000000,38.7123,38.9535,38.3655,38.4253,1187001.9039699,0
+A.US,D,20140905,000000,38.3506,38.6635,38.1623,38.5748,1363555.5622163,0
+A.US,D,20140908,000000,38.4453,38.6027,38.2908,38.3994,2020549.2787187,0
+A.US,D,20140909,000000,38.4253,38.4981,38.2639,38.2639,1930889.1179603,0
+A.US,D,20140910,000000,38.3655,38.514,38.0845,38.4253,2218865.9497844,0
+A.US,D,20140911,000000,38.3107,38.4453,38.235,38.3575,1495188.3228815,0
+A.US,D,20140912,000000,38.3725,39.0481,38.3725,39.0283,3889240.1536046,0
+A.US,D,20140915,000000,38.9605,38.9605,38.4602,38.5748,2433912.0526162,0
+A.US,D,20140916,000000,38.5071,38.7053,38.2071,38.5679,2071690.9037618,0
+A.US,D,20140917,000000,38.6306,39.2893,38.5748,39.2225,4069520.8294012,0
+A.US,D,20140918,000000,39.4308,39.5633,38.8379,38.8957,4304603.9164616,0
+A.US,D,20140919,000000,39.1767,39.2813,38.6983,38.7991,3264051.5244032,0
+A.US,D,20140922,000000,38.7193,38.7591,38.1423,38.3307,2532322.776928,0
+A.US,D,20140923,000000,38.1293,38.2828,37.9021,37.952,2450721.7647818,0
+A.US,D,20140924,000000,37.8842,38.6575,37.8165,38.6027,2478116.4476312,0
+A.US,D,20140925,000000,38.5349,38.6237,37.8892,37.8892,2446671.6186234,0
+A.US,D,20140926,000000,37.9101,38.0157,37.4308,37.7188,3323056.6145845,0
+A.US,D,20140929,000000,37.4119,38.1702,37.3322,38.1513,2436471.9938576,0
+A.US,D,20140930,000000,38.1881,38.3187,37.9321,38.0417,3176435.5033189,0
+A.US,D,20141001,000000,37.953,38.0098,37.5066,37.5185,3716765.7431615,0
+A.US,D,20141002,000000,37.4707,37.5444,36.9106,37.2704,2558534.3273887,0
+A.US,D,20141003,000000,37.5374,38.0616,37.4916,37.9958,2362648.14542,0
+A.US,D,20141006,000000,38.0925,38.1583,37.673,37.7656,1733654.2252788,0
+A.US,D,20141007,000000,37.5514,37.6052,36.7174,36.7174,2270191.2162415,0
+A.US,D,20141008,000000,36.7592,37.7318,36.5828,37.6939,3182614.0835711,0
+A.US,D,20141009,000000,37.5444,37.5703,36.7382,36.7382,3784152.1070583,0
+A.US,D,20141010,000000,36.6536,36.7312,35.665,35.8115,7689806.5918606,0
+A.US,D,20141013,000000,35.8713,36.2031,35.2036,35.2425,3785669.4066102,0
+A.US,D,20141014,000000,35.4089,35.6431,34.5609,34.5749,5951047.536674,0
+A.US,D,20141015,000000,33.948,34.6327,33.2465,34.5749,7076052.9020734,0
+A.US,D,20141016,000000,33.9021,34.7961,33.7457,34.5191,8032016.8476165,0
+A.US,D,20141017,000000,34.7961,35.657,34.7283,34.8937,5708318.7450593,0
+A.US,D,20141020,000000,34.7621,34.9675,33.954,34.9465,7403054.0361301,0
+A.US,D,20141021,000000,35.2883,36.0706,35.2883,36.0496,3343179.9002425,0
+A.US,D,20141022,000000,35.8952,35.953,35.374,35.4159,3237145.5484862,0
+A.US,D,20141023,000000,35.7766,36.1892,35.7766,35.8593,2628436.4783071,0
+A.US,D,20141024,000000,35.8524,36.1244,35.7238,36.0845,2259162.6963502,0
+A.US,D,20141027,000000,36.0088,36.1244,35.7836,36.0426,1655646.7645185,0
+A.US,D,20141028,000000,36.1314,36.497,35.968,36.4921,2567936.1656838,0
+A.US,D,20141029,000000,36.4452,36.503,36.1364,36.3854,2223320.5084558,0
+A.US,D,20141030,000000,36.1054,36.3028,35.8822,36.2619,3089960.4674137,0
+A.US,D,20141031,000000,36.812,36.9904,36.6176,36.9036,3127410.2703095,0
+A.US,D,20141103,000000,37.2404,38.4921,36.8608,38.1184,4885444.6494338,0
+A.US,D,20141104,000000,37.5753,38.1084,37.1846,37.5026,6176925.4724182,0
+A.US,D,20141105,000000,37.9021,37.9599,37.3162,37.4537,2508601.9258642,0
+A.US,D,20141106,000000,37.6999,38.6505,37.5753,38.6117,3180248.8222987,0
+A.US,D,20141107,000000,38.6306,38.7173,38.1343,38.1981,2634332.0701508,0
+A.US,D,20141110,000000,38.2469,38.7841,38.1533,38.7641,2768468.5757777,0
+A.US,D,20141111,000000,38.7551,39.3033,38.5827,38.8827,2318358.4524805,0
+A.US,D,20141112,000000,38.5449,38.7741,38.2848,38.6884,2683107.4304165,0
+A.US,D,20141113,000000,38.7841,38.9545,38.5071,38.6884,1934405.3994617,0
+A.US,D,20141114,000000,38.6017,38.8747,38.5349,38.801,1426360.9258124,0
+A.US,D,20141117,000000,38.801,38.9195,38.4642,38.4921,2889734.126343,0
+A.US,D,20141118,000000,37.5663,38.4183,37.38,38.0815,6312124.6898345,0
+A.US,D,20141119,000000,38.0995,38.5728,37.9899,38.0815,4298682.233488,0
+A.US,D,20141120,000000,37.8563,38.6685,37.8563,38.5071,2468357.3615582,0
+A.US,D,20141121,000000,38.9635,39.5553,38.9195,39.4348,5685121.7236027,0
+A.US,D,20141124,000000,39.6111,39.666,39.1907,39.4348,2274001.5247064,0
+A.US,D,20141125,000000,39.5085,40.0137,39.4896,39.8623,2907695.8622426,0
+A.US,D,20141126,000000,39.8334,40.0137,39.6939,39.8892,1877867.9280622,0
+A.US,D,20141128,000000,39.8892,40.1254,39.7497,39.8892,1169751.6531116,0
+A.US,D,20141201,000000,39.8433,39.8802,38.8099,38.8189,4726193.4243054,0
+A.US,D,20141202,000000,38.8279,39.2933,38.7841,39.1807,2158305.4268614,0
+A.US,D,20141203,000000,39.1807,39.5464,39.0302,39.4159,2410981.9634881,0
+A.US,D,20141204,000000,39.3421,39.8334,39.2185,39.4527,1443011.0806839,0
+A.US,D,20141205,000000,39.4159,39.657,39.2743,39.4806,1092363.354933,0
+A.US,D,20141208,000000,39.4159,39.6749,38.6505,38.7462,1527576.4465844,0
+A.US,D,20141209,000000,38.2569,38.6685,38.2469,38.6405,1926561.0009183,0
+A.US,D,20141210,000000,38.6017,38.6017,37.6241,37.651,2844518.1982934,0
+A.US,D,20141211,000000,37.8085,38.4363,37.7915,37.9101,1758046.4211841,0
+A.US,D,20141212,000000,37.5195,37.9101,37.0641,37.074,2502257.7672879,0
+A.US,D,20141215,000000,37.3989,37.4926,36.0746,36.1044,4832360.238721,0
+A.US,D,20141216,000000,35.7477,36.8508,35.5594,35.9032,4118519.9712807,0
+A.US,D,20141217,000000,35.7856,37.3252,35.5504,37.111,3758734.3290484,0
+A.US,D,20141218,000000,37.7716,38.0815,37.4348,37.9899,3325749.0184852,0
+A.US,D,20141219,000000,38.1702,38.6685,38.1343,38.6217,4003175.1001839,0
+A.US,D,20141222,000000,38.6217,39.0889,38.6217,39.0889,1703789.9166376,0
+A.US,D,20141223,000000,39.1807,39.2095,38.6017,38.6117,2006059.6701007,0
+A.US,D,20141224,000000,38.6585,38.7551,38.227,38.3905,1528804.7366978,0
+A.US,D,20141226,000000,38.5827,38.801,38.5349,38.6217,630032.54781072,0
+A.US,D,20141229,000000,38.6017,38.801,38.5549,38.5728,1046154.9604436,0
+A.US,D,20141230,000000,38.4642,38.8189,38.4004,38.6117,1417966.6065321,0
+A.US,D,20141231,000000,38.6306,39.0023,38.1702,38.2071,1525690.8606993,0
+A.US,D,20150102,000000,38.5269,38.6515,37.7706,37.949,1635688.0536796,0
+A.US,D,20150105,000000,37.7248,37.8553,37.1428,37.2375,2182748.8015214,0
+A.US,D,20150106,000000,37.2474,37.4428,36.507,36.6546,2227979.782146,0
+A.US,D,20150107,000000,36.9764,37.2474,36.7612,37.1428,3590803.7892211,0
+A.US,D,20150108,000000,37.65,38.3426,37.5932,38.2569,2261948.4262153,0
+A.US,D,20150109,000000,38.3615,38.3615,37.6989,37.9789,1758112.6525138,0
+A.US,D,20150112,000000,37.9988,38.0995,37.378,37.5265,2961853.0197947,0
+A.US,D,20150113,000000,37.8653,38.0815,36.8,37.0023,2151998.3979699,0
+A.US,D,20150114,000000,36.516,36.5818,35.7517,36.544,5487225.5211297,0
+A.US,D,20150115,000000,36.8,36.8718,35.5434,35.5614,2811260.0357602,0
+A.US,D,20150116,000000,35.4238,35.9829,35.3282,35.7896,3210656.0271421,0
+A.US,D,20150120,000000,35.953,36.1702,35.3282,35.4906,5379918.7250402,0
+A.US,D,20150121,000000,35.3182,35.934,35.2544,35.7048,2908853.9070064,0
+A.US,D,20150122,000000,36.0297,37.2953,35.668,37.101,5190705.851286,0
+A.US,D,20150123,000000,37.0512,37.0512,36.2639,36.3108,1623774.442383,0
+A.US,D,20150126,000000,36.2918,36.6446,35.9918,36.6286,1615185.4431336,0
+A.US,D,20150127,000000,36.2081,36.7232,36.0984,36.255,1820711.294081,0
+A.US,D,20150128,000000,36.498,36.535,35.5145,35.5524,2120088.9461495,0
+A.US,D,20150129,000000,35.5524,35.9918,35.2644,35.9829,2490286.9562066,0
+A.US,D,20150130,000000,35.5614,35.8563,35.2813,35.3361,3264450.919391,0
+A.US,D,20150202,000000,35.4607,36.2639,35.2813,36.1992,2681080.3503273,0
+A.US,D,20150203,000000,36.526,37.081,36.4174,37.071,3152402.5622017,0
+A.US,D,20150204,000000,36.8,36.9206,36.3207,36.5918,2744080.3938923,0
+A.US,D,20150205,000000,36.6934,37.2574,36.6934,36.9864,1952020.926138,0
+A.US,D,20150206,000000,36.9944,37.2474,36.7034,36.809,2882778.833225,0
+A.US,D,20150209,000000,36.7034,36.8907,36.4442,36.526,3832826.1133195,0
+A.US,D,20150210,000000,36.781,37.1996,36.2828,37.1169,1505671.9395608,0
+A.US,D,20150211,000000,37.091,37.2474,36.7034,36.8,3566593.2277198,0
+A.US,D,20150212,000000,37.0312,37.4806,36.9864,37.4428,1408363.0637331,0
+A.US,D,20150213,000000,37.3969,37.7148,37.3411,37.5643,2364112.2592073,0
+A.US,D,20150217,000000,37.4328,37.9191,37.1996,37.9091,3072252.6182778,0
+A.US,D,20150218,000000,38.4741,39.4836,38.2759,38.8667,9626919.4477979,0
+A.US,D,20150219,000000,38.7373,38.8937,38.4004,38.5011,3994464.6768303,0
+A.US,D,20150220,000000,38.4473,39.4009,38.2469,39.2505,3176346.1913744,0
+A.US,D,20150223,000000,39.1937,39.2574,38.8209,39.0411,2103307.3321238,0
+A.US,D,20150224,000000,38.9375,39.3909,38.9195,39.3541,2054342.309414,0
+A.US,D,20150225,000000,39.6151,39.7537,39.3809,39.4836,2504710.3334949,0
+A.US,D,20150226,000000,39.5115,39.652,39.2963,39.6341,1608990.8068015,0
+A.US,D,20150227,000000,39.5793,39.6341,39.3441,39.4926,1791685.9156153,0
+A.US,D,20150302,000000,39.6151,39.9898,39.6151,39.951,1974072.9483957,0
+A.US,D,20150303,000000,39.6979,39.8284,39.4278,39.5394,1747918.045273,0
+A.US,D,20150304,000000,39.2505,39.4467,39.0411,39.2963,1395746.9989401,0
+A.US,D,20150305,000000,39.2863,39.5205,39.1477,39.5015,1471097.1784745,0
+A.US,D,20150306,000000,39.2505,39.3441,38.8209,38.8588,1633663.9841054,0
+A.US,D,20150309,000000,38.8667,39.1937,38.7751,39.0511,1594968.8315111,0
+A.US,D,20150310,000000,38.5639,38.6127,38.0177,38.0177,2096129.2608969,0
+A.US,D,20150311,000000,38.1623,38.4831,38.0546,38.2171,2206321.1338461,0
+A.US,D,20150312,000000,38.3516,38.5837,38.3327,38.4572,2906922.1598917,0
+A.US,D,20150313,000000,38.3227,38.7941,37.9091,38.237,5028171.1578151,0
+A.US,D,20150316,000000,38.5459,39.1389,38.4652,39.1209,2726936.5145635,0
+A.US,D,20150317,000000,38.8489,39.0043,38.4193,38.9027,1608333.5110301,0
+A.US,D,20150318,000000,38.7851,39.652,38.517,39.4099,1384629.1671043,0
+A.US,D,20150319,000000,39.3441,39.5295,39.1299,39.4926,1160289.6045169,0
+A.US,D,20150320,000000,39.66,39.7915,39.4836,39.4926,2474699.5131244,0
+A.US,D,20150323,000000,39.4099,39.7078,39.2963,39.4836,1961571.2831722,0
+A.US,D,20150324,000000,39.4189,39.4189,38.3715,38.4473,3875360.6760235,0
+A.US,D,20150325,000000,38.517,39.0143,38.1623,38.1792,2967096.3333918,0
+A.US,D,20150326,000000,38.0636,38.3327,37.7706,38.0815,1581812.881031,0
+A.US,D,20150327,000000,38.0815,38.6237,38.0636,38.5559,2032582.3071097,0
+A.US,D,20150330,000000,38.9395,39.2604,38.7571,39.1319,2200695.484846,0
+A.US,D,20150331,000000,38.7203,39.1867,38.5469,38.9675,1768972.583566,0
+A.US,D,20150401,000000,38.8857,38.9395,38.1881,38.8229,2313914.9323641,0
+A.US,D,20150402,000000,38.8957,39.5145,38.7671,39.4407,2277242.8458391,0
+A.US,D,20150406,000000,39.0939,39.5823,38.9305,39.3291,2537283.1021167,0
+A.US,D,20150407,000000,39.3381,39.8792,39.2703,39.8045,3275734.329551,0
+A.US,D,20150408,000000,39.7945,39.946,39.4129,39.6381,2604768.813008,0
+A.US,D,20150409,000000,39.5434,39.946,39.4587,39.8523,1420698.1471276,0
+A.US,D,20150410,000000,40.1433,40.8538,39.9271,40.8448,3593538.3403316,0
+A.US,D,20150413,000000,40.79,40.8827,40.3217,40.3685,3954012.3869903,0
+A.US,D,20150414,000000,40.2948,40.517,39.937,40.3954,1895339.9535243,0
+A.US,D,20150415,000000,40.5947,40.8538,40.497,40.6894,1541286.3318215,0
+A.US,D,20150416,000000,40.4602,40.6704,40.3864,40.4502,1141050.4067591,0
+A.US,D,20150417,000000,40.0885,40.3775,39.9559,40.3127,2487706.9448653,0
+A.US,D,20150420,000000,40.6416,40.7452,40.4682,40.507,1503919.8198401,0
+A.US,D,20150421,000000,40.7282,40.798,40.2111,40.229,1833511.000288,0
+A.US,D,20150422,000000,40.0696,40.1812,39.7397,40.0596,2906539.8244887,0
+A.US,D,20150423,000000,39.7865,40.2011,39.6191,39.9749,4236018.3640962,0
+A.US,D,20150424,000000,40.0596,40.1523,39.7865,39.8523,2345749.1213099,0
+A.US,D,20150427,000000,40.0885,40.1164,39.3661,39.375,2450282.2295942,0
+A.US,D,20150428,000000,39.2893,39.6829,38.9863,39.5633,1922792.8396633,0
+A.US,D,20150429,000000,39.4318,39.5823,38.8687,39.3571,2303896.9420024,0
+A.US,D,20150430,000000,39.2345,39.3381,38.5559,38.8049,1840536.5387557,0
+A.US,D,20150501,000000,38.8409,39.3291,38.6815,39.2345,2004512.265399,0
+A.US,D,20150504,000000,39.2793,39.4687,39.1139,39.3381,1144858.7082139,0
+A.US,D,20150505,000000,39.1319,39.2525,38.8857,39.0063,1337835.729203,0
+A.US,D,20150506,000000,39.2604,39.2604,38.7951,39.0063,996457.37908779,0
+A.US,D,20150507,000000,39.0063,39.2525,38.7481,39.2055,1065833.693389,0
+A.US,D,20150508,000000,39.6091,39.8882,39.5923,39.8613,1103172.1072305,0
+A.US,D,20150511,000000,39.7577,40.1712,39.7577,39.9749,1039946.2750416,0
+A.US,D,20150512,000000,39.7297,39.8613,38.9215,39.3093,2791065.5012476,0
+A.US,D,20150513,000000,39.4407,39.7577,39.1239,39.2155,2124645.8623303,0
+A.US,D,20150514,000000,39.5633,39.6091,39.2703,39.4407,3074420.1890663,0
+A.US,D,20150515,000000,39.5245,39.6381,39.3839,39.4318,2289518.7224389,0
+A.US,D,20150518,000000,39.4407,40.0516,39.375,39.9849,2095165.896102,0
+A.US,D,20150519,000000,38.9863,40.1712,38.9215,39.7397,5626568.210669,0
+A.US,D,20150520,000000,39.8613,40.1812,39.7945,39.9659,2827841.9522921,0
+A.US,D,20150521,000000,39.9271,40.0795,39.5823,39.6919,2266899.7198591,0
+A.US,D,20150522,000000,39.6461,40.0237,39.4587,39.8613,1582949.85219,0
+A.US,D,20150526,000000,39.8423,39.9849,39.375,39.4507,2046677.5382647,0
+A.US,D,20150527,000000,39.6461,40.2679,39.4866,39.9659,2673326.2672335,0
+A.US,D,20150528,000000,39.8135,40.0596,38.7871,39.1587,3568913.3312675,0
+A.US,D,20150529,000000,39.1957,39.2345,38.2858,38.6326,5354860.2018184,0
+A.US,D,20150601,000000,38.8607,38.8607,38.3147,38.3825,2601536.5234201,0
+A.US,D,20150602,000000,38.4014,38.5847,38.1443,38.5559,3142496.9643993,0
+A.US,D,20150603,000000,38.7481,38.7951,38.4014,38.5469,2902341.159591,0
+A.US,D,20150604,000000,38.3526,38.5279,37.5255,38.0277,4362570.3789733,0
+A.US,D,20150605,000000,38.0277,38.1443,37.7068,37.8065,1876892.5212074,0
+A.US,D,20150608,000000,37.7606,37.8454,37.4318,37.4697,1442961.9089392,0
+A.US,D,20150609,000000,37.4508,37.8264,37.358,37.6311,1534025.973185,0
+A.US,D,20150610,000000,37.8912,38.0725,37.7696,38.0088,1907737.2542284,0
+A.US,D,20150611,000000,38.0546,38.0815,37.7895,38.0177,1681343.516917,0
+A.US,D,20150612,000000,37.8264,37.9789,37.2734,37.368,2952767.285573,0
+A.US,D,20150615,000000,37.1707,37.1707,36.815,37.068,2518090.0655888,0
+A.US,D,20150616,000000,37.1328,37.3391,36.9346,37.3212,1516635.2316275,0
+A.US,D,20150617,000000,37.2933,37.3302,36.8778,37.1408,1619944.0638184,0
+A.US,D,20150618,000000,37.3302,37.5634,37.2554,37.4218,1988627.7848384,0
+A.US,D,20150619,000000,37.3302,37.4597,37.0382,37.0382,2834637.6881159,0
+A.US,D,20150622,000000,37.3391,37.5255,37.2644,37.3391,4167885.3924834,0
+A.US,D,20150623,000000,37.4129,37.4697,36.9734,37.1408,2189445.1903508,0
+A.US,D,20150624,000000,37.0192,37.939,36.6076,37.6979,6533090.4686298,0
+A.US,D,20150625,000000,37.3302,38.0088,36.9346,37.5634,5614262.2289194,0
+A.US,D,20150626,000000,37.6112,37.7706,37.4049,37.6311,3563187.331768,0
+A.US,D,20150629,000000,37.2345,37.4218,36.4304,36.4304,2676116.0111187,0
+A.US,D,20150630,000000,36.7472,36.8518,36.1812,36.2748,3230350.8161673,0
+A.US,D,20150701,000000,36.5658,36.9524,36.4392,36.9156,4771448.4890497,0
+A.US,D,20150702,000000,37.0083,37.2724,36.813,37.2156,2297932.1083141,0
+A.US,D,20150706,000000,36.7761,37.2923,36.7472,37.0083,2668780.3896077,0
+A.US,D,20150707,000000,37.1697,37.4129,36.804,37.4129,3113644.1887928,0
+A.US,D,20150708,000000,37.1229,37.1229,36.4004,36.4392,3606264.790674,0
+A.US,D,20150709,000000,36.9246,36.9814,36.5848,36.5948,2380030.8589377,0
+A.US,D,20150710,000000,36.9426,37.087,36.823,37.0472,2240821.6355627,0
+A.US,D,20150713,000000,37.3481,37.6112,37.1787,37.5723,1680030.9323839,0
+A.US,D,20150714,000000,37.659,38.229,37.5085,38.0725,2979216.6667174,0
+A.US,D,20150715,000000,38.0098,38.1005,37.6311,37.7318,2390505.444072,0
+A.US,D,20150716,000000,37.95,38.0287,37.7238,37.9301,1942397.3132392,0
+A.US,D,20150717,000000,37.7995,37.9201,37.4597,37.5634,2565513.7046267,0
+A.US,D,20150720,000000,37.668,37.7318,37.5634,37.668,1228568.0843539,0
+A.US,D,20150721,000000,37.5823,37.6211,37.1787,37.2066,1234631.2615317,0
+A.US,D,20150722,000000,36.9426,38.0098,36.9426,37.9201,3136616.4251306,0
+A.US,D,20150723,000000,37.9599,37.9599,37.6211,37.8463,1817329.482249,0
+A.US,D,20150724,000000,37.7148,37.7706,36.8768,36.9614,1962078.0531945,0
+A.US,D,20150727,000000,36.7074,37.2823,36.3038,37.2444,5595560.9098387,0
+A.US,D,20150728,000000,37.6112,38.0556,37.1398,38.0377,2944014.7150095,0
+A.US,D,20150729,000000,38.0825,38.2977,37.8374,37.9899,2141983.4181232,0
+A.US,D,20150730,000000,37.8553,38.5967,37.6779,38.521,2595395.0728528,0
+A.US,D,20150731,000000,38.5967,38.6844,38.3456,38.5021,2390457.2758323,0
+A.US,D,20150803,000000,38.4771,38.6745,38.1553,38.5499,2238254.6697864,0
+A.US,D,20150804,000000,38.4961,38.8807,38.1293,38.1901,1539962.7087335,0
+A.US,D,20150805,000000,38.4961,38.7333,38.2589,38.2878,1009698.6274924,0
+A.US,D,20150806,000000,38.5021,38.511,37.5255,37.7238,2054947.4229258,0
+A.US,D,20150807,000000,37.7417,37.8075,37.2644,37.6012,1609092.160806,0
+A.US,D,20150810,000000,37.8374,38.2091,37.7616,38.0556,1653229.3209864,0
+A.US,D,20150811,000000,37.7905,37.7905,36.9524,37.067,1675784.0992465,0
+A.US,D,20150812,000000,36.7174,36.7761,35.9829,36.5658,3658694.9161303,0
+A.US,D,20150813,000000,36.6146,36.6146,36.1622,36.257,3029734.1116538,0
+A.US,D,20150814,000000,36.3128,36.4204,36.0307,36.3426,2799909.3907656,0
+A.US,D,20150817,000000,36.0696,36.6874,35.8454,36.501,3511719.5676015,0
+A.US,D,20150818,000000,36.7761,37.94,36.6684,36.6874,6824343.7442615,0
+A.US,D,20150819,000000,36.3814,36.4921,36.0118,36.1084,2903815.3084282,0
+A.US,D,20150820,000000,35.7407,36.0218,35.2614,35.2714,2281232.7816979,0
+A.US,D,20150821,000000,34.9107,35.2515,34.0088,34.0666,4071341.1874616,0
+A.US,D,20150824,000000,31.963,33.8593,31.5654,32.6087,4376343.4850252,0
+A.US,D,20150825,000000,33.5484,34.0088,32.251,32.3058,4044218.4544657,0
+A.US,D,20150826,000000,33.2495,33.5683,32.4124,33.4936,3439186.2265872,0
+A.US,D,20150827,000000,34.0088,34.4791,33.7457,34.4523,2559022.0308161,0
+A.US,D,20150828,000000,34.2739,34.4711,33.9889,34.3307,1897092.073245,0
+A.US,D,20150831,000000,34.2639,34.3675,33.8035,34.1423,2716848.2788521,0
+A.US,D,20150901,000000,33.1907,33.4557,32.506,32.6735,3141615.887014,0
+A.US,D,20150902,000000,33.2206,33.4089,32.799,33.4089,2253687.5730993,0
+A.US,D,20150903,000000,33.4846,33.9609,33.3999,33.6142,2276768.1879766,0
+A.US,D,20150904,000000,32.9475,33.39,32.818,32.9664,2998043.4239223,0
+A.US,D,20150908,000000,33.6809,34.0855,33.39,34.0487,1900920.4447996,0
+A.US,D,20150909,000000,34.3207,34.6017,33.3242,33.4189,2004933.7374967,0
+A.US,D,20150910,000000,33.4846,33.8892,33.3242,33.7168,1732171.0448967,0
+A.US,D,20150911,000000,33.5305,33.8135,33.3242,33.8135,1535391.7434828,0
+A.US,D,20150914,000000,33.7746,33.9351,33.2106,33.4278,2364506.6366702,0
+A.US,D,20150915,000000,33.6142,34.1323,33.39,33.9889,1864017.5521258,0
+A.US,D,20150916,000000,33.9889,34.6685,33.9091,34.3407,2265385.4308222,0
+A.US,D,20150917,000000,34.4423,34.7821,34.1224,34.2261,1934598.0724206,0
+A.US,D,20150918,000000,33.7168,34.0577,33.4647,33.6042,3565105.0298128,0
+A.US,D,20150921,000000,33.8135,33.9151,33.2963,33.5584,2807990.6164876,0
+A.US,D,20150922,000000,33.087,33.2206,32.8558,32.9575,2428316.508766,0
+A.US,D,20150923,000000,33.0033,33.1339,32.7303,32.8648,2087198.0664443,0
+A.US,D,20150924,000000,32.4961,32.5718,32.1084,32.4872,2157802.6708591,0
+A.US,D,20150925,000000,32.7213,33.0213,32.1552,32.4872,2895620.6866417,0
+A.US,D,20150928,000000,32.1842,32.3148,31.4208,31.4707,2773501.153326,0
+A.US,D,20150929,000000,31.4608,32.1174,31.3541,31.8174,2388414.1396631,0
+A.US,D,20150930,000000,32.1354,32.4702,31.7488,32.3726,2699546.8492391,0
+A.US,D,20151001,000000,32.3626,32.516,31.5724,31.8174,3193391.7272138,0
+A.US,D,20151002,000000,31.2884,32.7014,31.2325,32.6914,3732091.2714401,0
+A.US,D,20151005,000000,33.0402,33.374,32.8568,33.3272,1776679.5019251,0
+A.US,D,20151006,000000,33.1259,33.2026,32.5618,32.9096,1944410.3442584,0
+A.US,D,20151007,000000,33.1927,33.7397,33.099,33.5135,3276290.2713181,0
+A.US,D,20151008,000000,33.374,34.0137,33.3272,33.9579,2755324.6673576,0
+A.US,D,20151009,000000,33.8932,34.2689,33.8364,34.1673,3428276.1202851,0
+A.US,D,20151012,000000,34.0237,34.1175,33.8175,33.9391,1431442.6751054,0
+A.US,D,20151013,000000,33.7208,34.1743,33.5046,33.5983,2527225.9750602,0
+A.US,D,20151014,000000,33.6072,33.7308,32.9774,33.0502,1746966.7225381,0
+A.US,D,20151015,000000,33.1159,33.6461,32.81,33.5514,1519497.2278723,0
+A.US,D,20151016,000000,33.6561,33.9659,33.3561,33.7397,1860317.6292105,0
+A.US,D,20151019,000000,33.6561,34.1673,33.5614,34.1673,3908593.7509318,0
+A.US,D,20151020,000000,34.0527,34.4383,33.9749,34.2489,2795067.4791663,0
+A.US,D,20151021,000000,34.4583,34.5131,33.7597,33.8533,3060835.7419535,0
+A.US,D,20151022,000000,33.9749,34.8439,33.949,34.0337,3919579.1201084,0
+A.US,D,20151023,000000,34.4183,35.1458,34.1175,34.9943,2897741.0926955,0
+A.US,D,20151026,000000,34.8708,34.9943,34.5987,34.7313,2066150.5526863,0
+A.US,D,20151027,000000,34.5798,34.9465,34.3915,34.9375,2711637.0774148,0
+A.US,D,20151028,000000,34.9465,35.4667,34.6755,35.381,1887680.1999,0
+A.US,D,20151029,000000,35.3331,35.6172,35.1558,35.5504,1433919.3254322,0
+A.US,D,20151030,000000,35.5683,35.9261,35.5315,35.6072,2327228.4331283,0
+A.US,D,20151102,000000,35.7128,36.4224,35.6471,36.3934,1920252.9685219,0
+A.US,D,20151103,000000,36.1284,36.3246,35.9839,36.0905,1575569.0729542,0
+A.US,D,20151104,000000,36.1463,36.2858,35.8354,36.1543,1664477.6084716,0
+A.US,D,20151105,000000,36.0905,36.3058,35.7706,36.1184,1505710.0727506,0
+A.US,D,20151106,000000,35.9261,36.249,35.8165,35.964,2083117.8151361,0
+A.US,D,20151109,000000,35.8732,35.9072,35.3411,35.7606,3297513.3984503,0
+A.US,D,20151110,000000,35.7318,36.0038,35.5414,35.8165,4602068.8880102,0
+A.US,D,20151111,000000,35.9839,36.0417,35.5026,35.5115,2088100.2174346,0
+A.US,D,20151112,000000,35.2315,35.6172,35.1179,35.3511,3283421.1778102,0
+A.US,D,20151113,000000,35.2604,35.4298,34.5419,34.6755,3536547.2846745,0
+A.US,D,20151116,000000,34.6555,35.3511,34.5131,35.2036,2640691.281302,0
+A.US,D,20151117,000000,34.4183,36.3058,34.4183,36.1912,8143495.2139689,0
+A.US,D,20151118,000000,36.239,37.1169,36.1722,37.101,6987836.7850024,0
+A.US,D,20151119,000000,36.9276,37.4358,36.1284,36.3058,7714801.8942678,0
+A.US,D,20151120,000000,36.5678,37.1169,36.3246,37.0412,5776929.3850496,0
+A.US,D,20151123,000000,37.0512,37.7866,36.9096,37.7477,6865355.9898885,0
+A.US,D,20151124,000000,37.5404,38.4014,37.4647,38.3526,6011600.0315571,0
+A.US,D,20151125,000000,38.2759,39.1359,38.1623,38.9803,4026471.4686351,0
+A.US,D,20151127,000000,38.9615,39.7935,38.8159,39.5803,2052679.5016379,0
+A.US,D,20151130,000000,39.5803,39.654,39.2395,39.4367,3401978.268395,0
+A.US,D,20151201,000000,39.7557,39.8972,38.7023,38.7223,8472038.7352023,0
+A.US,D,20151202,000000,38.7323,39.0979,38.0715,38.1164,4998047.9448852,0
+A.US,D,20151203,000000,38.3237,38.4203,37.674,37.8623,3514840.468135,0
+A.US,D,20151204,000000,37.937,38.8539,37.8434,38.7591,2671551.0668979,0
+A.US,D,20151207,000000,38.5867,38.7591,38.227,38.3825,2125533.9642506,0
+A.US,D,20151208,000000,38.2958,38.9255,38.1164,38.8249,4593620.3794601,0
+A.US,D,20151209,000000,38.8997,39.4189,38.5768,38.6445,4382985.6845849,0
+A.US,D,20151210,000000,38.6257,39.2853,38.3337,38.8997,3933361.2577051,0
+A.US,D,20151211,000000,38.4293,38.4293,37.7766,37.8992,2793500.0043646,0
+A.US,D,20151214,000000,37.9271,38.227,37.6271,37.957,2449961.1079959,0
+A.US,D,20151215,000000,38.4293,38.7591,38.2469,38.4841,2327971.0268244,0
+A.US,D,20151216,000000,38.6735,39.2006,38.3526,39.0681,2738676.5194961,0
+A.US,D,20151217,000000,39.1817,39.2574,38.4483,38.4582,2352889.059347,0
+A.US,D,20151218,000000,38.2469,38.3915,37.7965,37.8135,3568044.2959422,0
+A.US,D,20151221,000000,38.1981,38.7791,38.1333,38.5021,1839959.5233837,0
+A.US,D,20151222,000000,38.6735,38.9705,38.3915,38.8717,1742475.0341819,0
+A.US,D,20151223,000000,39.2485,39.4747,39.0292,39.3899,1601997.3804938,0
+A.US,D,20151224,000000,39.4089,39.8513,39.2953,39.7377,927401.1828799,0
+A.US,D,20151228,000000,39.6261,39.6809,39.1547,39.3999,1546367.0776094,0
+A.US,D,20151229,000000,39.6809,40.0596,39.5305,39.945,1863561.9608582,0
+A.US,D,20151230,000000,39.945,39.9649,39.6161,39.7656,884780.31874647,0
+A.US,D,20151231,000000,39.6211,40.0476,39.4457,39.5345,1534457.4803328,0
+A.US,D,20160104,000000,38.8269,38.9455,38.1433,38.4761,3476495.5387839,0
+A.US,D,20160105,000000,38.511,38.7243,38.1433,38.3446,2736119.5887697,0
+A.US,D,20160106,000000,38.0536,38.7611,37.8703,38.511,2224663.1981386,0
+A.US,D,20160107,000000,37.957,37.9669,36.6964,36.8768,3705549.5678361,0
+A.US,D,20160108,000000,37.088,37.5444,36.3735,36.4921,3951789.6234271,0
+A.US,D,20160111,000000,36.6038,36.784,35.373,35.8772,2980801.2011039,0
+A.US,D,20160112,000000,36.3396,36.4832,35.5972,36.1134,2103853.2388408,0
+A.US,D,20160113,000000,36.2629,36.3785,34.7173,34.8539,4448697.1986456,0
+A.US,D,20160114,000000,34.9286,35.8204,34.5609,35.5614,3059861.3386037,0
+A.US,D,20160115,000000,34.6755,35.5145,34.5609,35.093,3166687.4558007,0
+A.US,D,20160119,000000,35.5903,35.8593,34.7901,35.1767,2650731.3487736,0
+A.US,D,20160120,000000,34.6855,35.5614,34.1663,35.2335,2611166.1573489,0
+A.US,D,20160121,000000,35.3172,35.7726,34.809,35.2056,2430623.5667487,0
+A.US,D,20160122,000000,35.8494,36.1044,35.5345,35.9111,1940024.0239268,0
+A.US,D,20160125,000000,35.3631,35.958,35.3631,35.5614,1936611.1034399,0
+A.US,D,20160126,000000,35.8294,35.8932,35.3262,35.4697,1856021.6243283,0
+A.US,D,20160127,000000,35.3531,35.8593,34.809,35.0342,1564575.6757376,0
+A.US,D,20160128,000000,35.2425,35.2425,34.0507,34.1463,3679667.1670137,0
+A.US,D,20160129,000000,34.4583,35.6401,34.3357,35.6002,3130179.9440948,0
+A.US,D,20160201,000000,35.3351,35.8802,34.9864,35.6401,2820007.5887987,0
+A.US,D,20160202,000000,35.1578,35.5056,34.9385,35.0541,1842579.6749247,0
+A.US,D,20160203,000000,35.2425,35.3262,34.3157,35.1667,2250898.8327191,0
+A.US,D,20160204,000000,35.1289,35.7348,34.9575,35.383,2996539.1699353,0
+A.US,D,20160205,000000,35.2335,35.2793,33.8813,34.0795,4679209.3204551,0
+A.US,D,20160208,000000,33.673,33.8354,32.52,32.9057,4112358.4506135,0
+A.US,D,20160209,000000,32.3466,33.8255,32.2898,33.4468,3663817.809128,0
+A.US,D,20160210,000000,33.6919,34.7313,33.5953,33.9011,3352356.9534187,0
+A.US,D,20160211,000000,33.2086,33.673,33.0322,33.4089,3409518.6049248,0
+A.US,D,20160212,000000,33.8912,34.2579,33.5853,34.2479,4149400.8304816,0
+A.US,D,20160216,000000,34.7223,35.1478,34.4183,35.0631,3070731.3047058,0
+A.US,D,20160217,000000,33.3043,36.0556,32.8608,35.8115,5692021.823946,0
+A.US,D,20160218,000000,35.679,35.8932,35.0731,35.1667,2359038.5379542,0
+A.US,D,20160219,000000,34.9675,35.5524,34.8449,35.4019,2474040.2103429,0
+A.US,D,20160222,000000,35.8204,36.1134,35.7248,35.958,1896132.7224701,0
+A.US,D,20160223,000000,35.5903,35.8932,34.9385,35.1478,1356074.432481,0
+A.US,D,20160224,000000,34.6555,35.4597,34.4851,35.4418,1538672.2013103,0
+A.US,D,20160225,000000,35.5713,35.66,34.9475,35.5803,1537155.9052635,0
+A.US,D,20160226,000000,35.6989,35.8593,35.4019,35.5434,998602.87276639,0
+A.US,D,20160229,000000,35.5434,35.65,35.2993,35.3172,2313270.6821575,0
+A.US,D,20160301,000000,35.5803,36.5548,35.5614,36.4921,2919025.4336323,0
+A.US,D,20160302,000000,36.3984,37.1328,36.3197,36.9166,3820380.6443757,0
+A.US,D,20160303,000000,36.803,37.098,36.6316,37.068,1001302.301202,0
+A.US,D,20160304,000000,37.0092,37.4248,36.9066,37.1996,1189700.3289005,0
+A.US,D,20160307,000000,36.9166,37.5205,36.8418,37.2853,1291865.1653974,0
+A.US,D,20160308,000000,36.8518,37.0003,35.939,36.0168,1905147.2078372,0
+A.US,D,20160309,000000,36.225,36.3098,35.8932,36.0556,1707543.0253176,0
+A.US,D,20160310,000000,36.0945,36.4174,35.5713,35.9111,1707928.3712356,0
+A.US,D,20160311,000000,36.3396,37.1348,36.234,37.098,1604659.6792445,0
+A.US,D,20160314,000000,36.8618,37.0382,36.3197,36.8966,983131.83626363,0
+A.US,D,20160315,000000,36.4921,36.6038,36.0078,36.2061,1120400.2809789,0
+A.US,D,20160316,000000,36.0168,36.9774,35.948,36.8618,2068682.3957878,0
+A.US,D,20160317,000000,36.9336,37.2953,36.4921,37.1508,2004748.0890727,0
+A.US,D,20160318,000000,37.1906,38.2769,37.1328,38.0068,2648464.4309907,0
+A.US,D,20160321,000000,37.8892,37.957,37.4816,37.4916,2297633.0638257,0
+A.US,D,20160322,000000,37.4079,37.8613,37.3002,37.7098,1641634.824278,0
+A.US,D,20160323,000000,37.7278,37.8125,37.2285,37.3232,1644290.0984938,0
+A.US,D,20160324,000000,37.0292,37.3042,36.7751,37.2853,1050805.2025888,0
+A.US,D,20160328,000000,37.389,37.5872,37.0092,37.37,1345955.0881149,0
+A.US,D,20160329,000000,37.2096,38.0357,36.9824,37.9769,1151343.3574894,0
+A.US,D,20160330,000000,38.1623,38.3735,37.7188,37.937,828578.01801525,0
+A.US,D,20160331,000000,37.8324,37.9171,37.5016,37.6829,3323271.3646534,0
+A.US,D,20160401,000000,37.5155,38.2938,37.4567,38.225,3013568.6496948,0
+A.US,D,20160404,000000,38.235,38.4273,37.7417,37.943,3119244.750168,0
+A.US,D,20160405,000000,37.6779,37.8274,37.1638,37.2325,2004228.2734855,0
+A.US,D,20160406,000000,37.2614,38.1672,37.1438,38.1583,1651974.939743,0
+A.US,D,20160407,000000,37.8274,38.0317,37.2226,37.4288,1448697.9434887,0
+A.US,D,20160408,000000,37.6411,37.9031,37.364,37.4956,1166574.5562984,0
+A.US,D,20160411,000000,37.7995,37.9331,37.3182,37.374,1106512.7753577,0
+A.US,D,20160412,000000,37.4288,37.7666,37.3082,37.6979,1046575.4290364,0
+A.US,D,20160413,000000,37.4756,38.8817,37.4567,38.5867,2631311.5201169,0
+A.US,D,20160414,000000,38.7501,38.9545,38.4363,38.6735,1421191.8715849,0
+A.US,D,20160415,000000,38.6635,38.8349,38.5239,38.7971,1520850.9561101,0
+A.US,D,20160418,000000,38.6157,39.3093,38.5091,39.1757,1620410.6936409,0
+A.US,D,20160419,000000,39.0501,39.5843,39.0023,39.2604,1730180.0909872,0
+A.US,D,20160420,000000,39.2793,39.5255,39.1657,39.375,1311674.3539921,0
+A.US,D,20160421,000000,39.3571,39.8244,39.2793,39.7617,1761407.1594113,0
+A.US,D,20160422,000000,39.8095,39.8095,39.4039,39.6401,1472357.5807478,0
+A.US,D,20160425,000000,39.5553,39.6959,39.3839,39.4787,1582208.2619989,0
+A.US,D,20160426,000000,39.659,39.7148,39.1289,39.1847,1970810.5536581,0
+A.US,D,20160427,000000,39.2135,39.5942,38.9195,39.4318,1254273.8682972,0
+A.US,D,20160428,000000,39.1199,39.6171,38.9355,39.0501,1634137.6384629,0
+A.US,D,20160429,000000,38.8069,38.9195,38.1772,38.8069,2138851.4790348,0
+A.US,D,20160502,000000,39.0701,39.5942,39.0023,39.5553,1355356.9264098,0
+A.US,D,20160503,000000,39.1847,39.3471,38.7971,39.1099,1398999.3586278,0
+A.US,D,20160504,000000,38.7023,39.0701,38.3027,38.4273,1690338.9356891,0
+A.US,D,20160505,000000,38.5379,38.9097,38.4183,38.8449,1143020.2870636,0
+A.US,D,20160506,000000,38.7501,39.4687,38.6157,39.2893,1479952.1065475,0
+A.US,D,20160509,000000,39.3661,39.6221,39.1567,39.1937,1836438.2243574,0
+A.US,D,20160510,000000,39.3571,39.8294,39.2135,39.8294,2208424.4803149,0
+A.US,D,20160511,000000,40.0118,40.9664,39.943,40.2679,3510354.8008088,0
+A.US,D,20160512,000000,40.3884,40.7232,40.229,40.521,2346687.39848,0
+A.US,D,20160513,000000,40.3506,40.7133,40.2011,40.4154,2561393.3131185,0
+A.US,D,20160516,000000,40.4074,40.8428,40.3047,40.7232,4169930.5356625,0
+A.US,D,20160517,000000,42.6375,42.9983,41.372,42.1124,7518907.6842592,0
+A.US,D,20160518,000000,42.1522,42.4293,41.7168,42.0297,3665904.0960119,0
+A.US,D,20160519,000000,41.7925,42.504,41.7018,42.2569,3859604.6441022,0
+A.US,D,20160520,000000,42.5429,42.8827,42.3824,42.5698,2707494.6087969,0
+A.US,D,20160523,000000,42.5698,42.6375,42.228,42.2668,1781819.4545077,0
+A.US,D,20160524,000000,42.4482,42.9505,42.3924,42.7013,3412650.5440132,0
+A.US,D,20160525,000000,42.787,43.2534,42.787,43.0721,2480605.140018,0
+A.US,D,20160526,000000,43.2255,43.2435,42.8627,43.1577,2709644.1164954,0
+A.US,D,20160527,000000,43.1956,43.4797,43.0252,43.4527,1922463.6900251,0
+A.US,D,20160531,000000,43.4257,43.6221,43.2205,43.5155,2378809.5933591,0
+A.US,D,20160601,000000,43.3889,43.7137,43.1009,43.5723,1828868.7861827,0
+A.US,D,20160602,000000,43.5345,43.7666,43.4527,43.5245,2329777.3358148,0
+A.US,D,20160603,000000,43.3699,43.4797,42.8528,43.3601,2526362.9607648,0
+A.US,D,20160606,000000,43.3601,43.6321,43.3601,43.4875,2487747.085065,0
+A.US,D,20160607,000000,43.4427,43.5723,43.2534,43.3889,1582631.7411066,0
+A.US,D,20160608,000000,43.3889,43.7935,43.3501,43.7666,1636724.6743391,0
+A.US,D,20160609,000000,43.6021,43.7935,43.5055,43.7088,1270041.9422784,0
+A.US,D,20160610,000000,43.3699,43.4159,42.8528,43.0163,1330446.9219273,0
+A.US,D,20160613,000000,42.9783,43.1677,42.5847,42.5997,1342191.9443849,0
+A.US,D,20160614,000000,42.3924,42.6236,42.2569,42.5897,1712453.1752565,0
+A.US,D,20160615,000000,42.7781,43.0351,42.5797,42.6186,2139764.6685799,0
+A.US,D,20160616,000000,42.4104,43.077,42.2818,43.0252,1881992.3335903,0
+A.US,D,20160617,000000,43.0721,43.0721,42.5519,43.0163,3621959.6087905,0
+A.US,D,20160620,000000,43.2155,43.9539,43.2155,43.7567,3333594.4205335,0
+A.US,D,20160621,000000,43.8234,43.935,43.3989,43.7745,2228097.1922304,0
+A.US,D,20160622,000000,43.7666,44.0705,43.5673,43.6501,2543498.8120537,0
+A.US,D,20160623,000000,44.0985,44.2679,43.9918,44.2679,1569016.185339,0
+A.US,D,20160624,000000,42.2569,42.7352,41.65,41.8414,5550463.3953785,0
+A.US,D,20160627,000000,41.372,41.4508,39.8095,40.0775,4564215.6761064,0
+A.US,D,20160628,000000,40.4622,40.8807,39.9769,40.8807,4535196.3186707,0
+A.US,D,20160629,000000,41.3002,41.7068,40.9564,41.5006,2533493.8672568,0
+A.US,D,20160630,000000,41.5324,42.215,41.4876,42.1772,2293867.9130857,0
+A.US,D,20160701,000000,42.1772,42.5977,42.1293,42.4084,1673784.1137921,0
+A.US,D,20160705,000000,42.1293,42.1672,41.4856,41.5992,1907259.5858509,0
+A.US,D,20160706,000000,41.5046,42.3605,41.2274,42.2828,2431712.369668,0
+A.US,D,20160707,000000,42.2828,42.5409,42.0078,42.235,1957812.1534622,0
+A.US,D,20160708,000000,42.6555,43.3122,42.6555,43.2435,1933202.196973,0
+A.US,D,20160711,000000,43.3699,43.5165,43.1189,43.1677,1151297.1962596,0
+A.US,D,20160712,000000,43.5165,44.3645,43.3989,44.2419,2353481.1272938,0
+A.US,D,20160713,000000,44.3475,44.518,44.0476,44.1273,1948283.8735378,0
+A.US,D,20160714,000000,44.5568,44.6694,44.3924,44.498,1254172.5142927,0
+A.US,D,20160715,000000,44.6515,44.6515,44.2609,44.3745,1264837.765376,0
+A.US,D,20160718,000000,44.3087,44.5708,44.0635,44.498,1433369.4046951,0
+A.US,D,20160719,000000,44.3745,44.6894,44.2031,44.6694,2717493.5325637,0
+A.US,D,20160720,000000,44.6515,44.8588,44.518,44.6993,2234812.6476547,0
+A.US,D,20160721,000000,44.6694,44.8239,44.1811,44.3745,1289792.9275834,0
+A.US,D,20160722,000000,44.4203,44.4881,44.1373,44.2888,1590662.791579,0
+A.US,D,20160725,000000,44.2031,44.2319,43.6609,43.8733,1809639.6234749,0
+A.US,D,20160726,000000,43.936,44.6415,43.5355,44.6415,1885389.1979972,0
+A.US,D,20160727,000000,44.6894,45.1248,44.4303,44.9365,1653905.6833528,0
+A.US,D,20160728,000000,44.8687,45.3988,44.7083,45.1746,2046135.6455677,0
+A.US,D,20160729,000000,45.1548,45.8034,45.0312,45.7466,1978674.0187962,0
+A.US,D,20160801,000000,45.7466,45.7466,45.2793,45.5144,1687630.4757085,0
+A.US,D,20160802,000000,45.364,45.3988,44.6605,44.8588,1677058.5505897,0
+A.US,D,20160803,000000,44.785,44.8588,44.5947,44.7751,1586906.672384,0
+A.US,D,20160804,000000,44.8408,45.0013,44.4383,44.5269,1788114.4413393,0
+A.US,D,20160805,000000,44.785,45.2046,44.785,45.1548,1315496.7045168,0
+A.US,D,20160808,000000,45.2324,45.3252,44.8239,44.9076,1379563.4738911,0
+A.US,D,20160809,000000,44.794,45.2843,44.794,45.1149,1058210.0659445,0
+A.US,D,20160810,000000,45.1746,45.2404,44.8887,45.1746,791311.85653335,0
+A.US,D,20160811,000000,45.2793,45.8174,45.1348,45.7636,1448030.6126672,0
+A.US,D,20160812,000000,45.6132,45.8224,45.354,45.7726,1618569.2619756,0
+A.US,D,20160815,000000,45.7984,46.23,45.7546,46.0576,2443762.4576439,0
+A.US,D,20160816,000000,45.8942,46.1552,45.7526,45.9042,3339938.5791097,0
+A.US,D,20160817,000000,46.239,46.239,45.7188,46.0486,3308227.8212783,0
+A.US,D,20160818,000000,44.5758,45.0112,43.8244,44.4203,4901318.0914394,0
+A.US,D,20160819,000000,44.2888,45.4378,44.2798,45.2793,3459080.7131063,0
+A.US,D,20160822,000000,45.2892,45.4946,45.0501,45.2404,1710969.9948744,0
+A.US,D,20160823,000000,45.383,45.7238,45.3351,45.4676,1730443.0092959,0
+A.US,D,20160824,000000,45.3909,45.4676,44.3376,44.4014,2770969.3102244,0
+A.US,D,20160825,000000,44.3745,45.085,44.3187,44.9365,2271790.8032031,0
+A.US,D,20160826,000000,45.077,45.4378,44.7551,44.9913,1663022.5262293,0
+A.US,D,20160829,000000,45.1149,45.5344,44.9833,45.2793,1401913.5371323,0
+A.US,D,20160830,000000,45.3172,45.4576,44.7651,44.8239,2346597.0830304,0
+A.US,D,20160831,000000,44.804,44.8687,44.506,44.6694,1763296.7593162,0
+A.US,D,20160901,000000,44.7183,44.8976,44.506,44.6794,1322943.7150822,0
+A.US,D,20160902,000000,44.9076,45.0591,44.5857,44.6894,1498127.5890109,0
+A.US,D,20160906,000000,44.5947,44.794,44.4203,44.6415,1536482.553412,0
+A.US,D,20160907,000000,44.7551,44.8508,44.5568,44.794,1622357.4933305,0
+A.US,D,20160908,000000,44.7551,44.8408,44.6326,44.7083,930391.627764,0
+A.US,D,20160909,000000,44.222,44.2419,42.6635,42.6724,2636679.2683333,0
+A.US,D,20160912,000000,42.3994,43.5543,42.2828,43.4975,1930361.2743331,0
+A.US,D,20160913,000000,43.1289,43.1857,42.4183,42.6904,3640873.67093,0
+A.US,D,20160914,000000,42.795,42.8817,42.4084,42.6555,1687801.0715576,0
+A.US,D,20160915,000000,42.6555,43.4357,42.6077,43.2055,1820060.0193395,0
+A.US,D,20160916,000000,43.1577,43.1577,42.5409,42.5877,2726949.5601284,0
+A.US,D,20160919,000000,42.6904,43.2435,42.6555,42.7382,2027606.9293461,0
+A.US,D,20160920,000000,43.0999,43.6899,42.9295,43.4627,2453788.4760455,0
+A.US,D,20160921,000000,43.7197,43.9749,43.1757,43.7755,1696144.2120832,0
+A.US,D,20160922,000000,44.1005,44.4014,44.0137,44.3745,1374674.3975572,0
+A.US,D,20160923,000000,44.1473,44.5668,44.0337,44.3187,2058245.9438432,0
+A.US,D,20160926,000000,44.1761,44.4681,43.8921,44.2798,2775551.31403,0
+A.US,D,20160927,000000,44.2419,44.4103,43.9559,44.4014,1669231.2116313,0
+A.US,D,20160928,000000,44.5947,44.9365,44.2319,44.8588,1580241.3922094,0
+A.US,D,20160929,000000,44.7372,44.9465,43.8733,44.1273,2038432.7412286,0
+A.US,D,20160930,000000,44.3237,45.098,44.1323,44.8857,1840368.9534215,0
+A.US,D,20161003,000000,44.6286,45.0182,44.6286,44.9335,1615239.6324033,0
+A.US,D,20161004,000000,44.8658,45.084,44.4841,44.6375,1850619.756942,0
+A.US,D,20161005,000000,44.8388,45.093,44.7322,44.9435,1502610.245822,0
+A.US,D,20161006,000000,44.8109,45.2116,44.6854,45.084,1859826.915268,0
+A.US,D,20161007,000000,45.1129,45.2684,44.792,45.1627,1744808.1832945,0
+A.US,D,20161010,000000,45.352,45.8942,45.3232,45.4556,1620834.1727485,0
+A.US,D,20161011,000000,44.9804,44.9804,43.2953,43.5483,3055579.3827914,0
+A.US,D,20161012,000000,43.6361,43.6689,43.2953,43.3431,1815430.8507991,0
+A.US,D,20161013,000000,42.7392,43.1986,42.6605,43.0461,1401637.5732589,0
+A.US,D,20161014,000000,43.2563,43.4825,42.9714,42.9714,1046108.7992139,0
+A.US,D,20161017,000000,42.9714,43.3431,42.8937,43.0361,1217308.7583137,0
+A.US,D,20161018,000000,43.5583,43.6839,43.1497,43.3151,2044834.0995895,0
+A.US,D,20161019,000000,43.2853,43.9888,43.2185,43.8673,1855974.4595936,0
+A.US,D,20161020,000000,43.8473,44.0526,43.5095,43.8951,1566961.00711,0
+A.US,D,20161021,000000,43.5285,43.5285,43.1687,43.4377,1061011.8518897,0
+A.US,D,20161024,000000,43.7337,43.7985,43.5005,43.7039,1748228.1283163,0
+A.US,D,20161025,000000,43.1408,43.4557,41.1488,41.4736,4143584.5155326,0
+A.US,D,20161026,000000,41.385,41.7686,41.2146,41.3382,2251584.2266305,0
+A.US,D,20161027,000000,41.9131,42.1194,41.3212,41.348,2511182.9407104,0
+A.US,D,20161028,000000,41.348,41.8164,41.095,41.1956,1543610.4493891,0
+A.US,D,20161031,000000,41.3022,41.653,41.1588,41.5304,1633218.4278877,0
+A.US,D,20161101,000000,41.6829,42.0446,41.1218,41.4537,2237877.3519084,0
+A.US,D,20161102,000000,41.4338,41.6829,41.2146,41.2344,2350463.5877748,0
+A.US,D,20161103,000000,41.3022,41.94,41.1588,41.6152,2633330.5721661,0
+A.US,D,20161104,000000,41.645,42.8109,41.645,42.2439,2329984.0578437,0
+A.US,D,20161107,000000,42.8837,43.6171,42.8837,43.5673,1808625.0799253,0
+A.US,D,20161108,000000,43.3531,43.8085,43.1986,43.4825,2241679.6323331,0
+A.US,D,20161109,000000,43.2853,43.9311,42.4094,43.7885,3673198.5738181,0
+A.US,D,20161110,000000,44.4163,45.1627,44.1712,44.8299,2684386.8992847,0
+A.US,D,20161111,000000,44.5817,44.6754,44.0476,44.1991,2328250.0012129,0
+A.US,D,20161114,000000,44.4741,44.5429,43.0641,43.2085,3612306.8942468,0
+A.US,D,20161115,000000,43.2085,43.8473,42.8439,43.2763,4941499.4349308,0
+A.US,D,20161116,000000,44.1323,45.5623,43.9888,44.0187,4224520.2038673,0
+A.US,D,20161117,000000,43.9988,43.9988,43.4189,43.7885,2172302.314527,0
+A.US,D,20161118,000000,43.7617,44.0387,42.9036,42.9315,2987806.6694717,0
+A.US,D,20161121,000000,43.1019,43.1209,42.5608,42.8637,2664818.5518888,0
+A.US,D,20161122,000000,42.8359,43.0461,41.7218,42.3795,2970276.4407199,0
+A.US,D,20161123,000000,42.1094,42.6824,41.9131,42.5608,2020878.4283569,0
+A.US,D,20161125,000000,42.6465,42.8987,42.5329,42.788,920218.09412808,0
+A.US,D,20161128,000000,42.4383,42.5987,41.5404,41.5604,2350075.2313419,0
+A.US,D,20161129,000000,41.5604,42.5419,41.4836,42.3994,2047991.1263028,0
+A.US,D,20161130,000000,42.6914,42.797,41.8862,41.922,2348516.7880852,0
+A.US,D,20161201,000000,42.0158,42.0347,40.9096,41.1856,2961932.2966892,0
+A.US,D,20161202,000000,41.2434,42.0257,41.2434,41.9679,2259281.1099396,0
+A.US,D,20161205,000000,42.1393,42.5987,42.1393,42.4472,2617557.48066,0
+A.US,D,20161206,000000,42.4941,42.797,42.1293,42.7392,1192484.0517557,0
+A.US,D,20161207,000000,42.4751,42.8837,42.0446,42.8837,1904389.5615662,0
+A.US,D,20161208,000000,42.8837,43.6839,42.6734,43.6549,1939745.0495382,0
+A.US,D,20161209,000000,43.7617,44.1523,43.7039,44.1323,2032785.0151186,0
+A.US,D,20161212,000000,44.0187,44.5628,43.9509,43.9789,1942439.4604489,0
+A.US,D,20161213,000000,44.1423,44.4263,43.9988,44.217,1795519.304695,0
+A.US,D,20161214,000000,44.2569,44.6007,43.8473,43.9789,2144443.008865,0
+A.US,D,20161215,000000,43.9241,44.5817,43.7705,44.3805,1404663.1408177,0
+A.US,D,20161216,000000,44.4263,44.7252,43.6639,43.7617,2206447.5754754,0
+A.US,D,20161219,000000,43.7437,44.0576,43.2375,43.3053,1137412.7011534,0
+A.US,D,20161220,000000,43.6071,44.1423,43.4109,44.0476,1628607.3224372,0
+A.US,D,20161221,000000,44.0476,44.1901,43.7137,43.8861,1699280.1651915,0
+A.US,D,20161222,000000,43.7795,43.9699,43.6549,43.8185,1015851.1166147,0
+A.US,D,20161223,000000,43.9241,44.0675,43.7795,44.0387,763420.43871163,0
+A.US,D,20161227,000000,44.1991,44.4691,44.1523,44.3336,1610901.4803114,0
+A.US,D,20161228,000000,44.3336,44.514,43.5383,43.5773,1221788.4046099,0
+A.US,D,20161229,000000,43.6659,43.9729,43.5603,43.6291,932476.91114291,0
+A.US,D,20161230,000000,43.7457,43.8015,43.3789,43.5503,1272141.2747273,0
+A.US,D,20170103,000000,43.9081,44.6904,43.7257,44.4393,1820018.8756347,0
+A.US,D,20170104,000000,44.8618,45.2942,44.7541,45.0242,1905195.3760769,0
+A.US,D,20170105,000000,44.9764,44.9943,44.3127,44.4891,1573063.3209826,0
+A.US,D,20170106,000000,44.5768,45.951,44.509,45.8742,3016281.1236953,0
+A.US,D,20170109,000000,45.8932,46.4173,45.7934,46.0187,2694008.5051735,0
+A.US,D,20170110,000000,46.212,46.4024,45.7158,45.9798,1632464.7956367,0
+A.US,D,20170111,000000,45.913,47.2992,45.8344,47.083,5883521.685583,0
+A.US,D,20170112,000000,46.7432,46.7432,45.8642,46.3824,3427968.0442518,0
+A.US,D,20170113,000000,46.4582,46.6983,46.2748,46.5458,1640852.0903822,0
+A.US,D,20170117,000000,46.24,46.5708,46.0526,46.1941,2028828.1949247,0
+A.US,D,20170118,000000,46.5269,46.5847,45.8832,46.1264,1593716.4572778,0
+A.US,D,20170119,000000,45.922,45.9698,45.4148,45.5414,1408174.4047941,0
+A.US,D,20170120,000000,45.7258,45.8154,45.3242,45.5214,1780114.4995218,0
+A.US,D,20170123,000000,45.5025,45.7258,45.1498,45.3022,2106684.1264308,0
+A.US,D,20170124,000000,45.668,46.0874,44.9764,45.2654,2868272.1650222,0
+A.US,D,20170125,000000,45.5025,46.2848,45.3212,46.2748,3214856.6990497,0
+A.US,D,20170126,000000,46.2848,46.2948,45.8014,46.0476,1982915.8344087,0
+A.US,D,20170127,000000,46.1941,46.6754,46.1742,46.508,1598231.2262488,0
+A.US,D,20170130,000000,46.3436,46.4123,45.2972,45.5702,2370932.0791511,0
+A.US,D,20170131,000000,45.922,46.9803,45.8932,46.8109,2670248.5174148,0
+A.US,D,20170201,000000,46.7721,47.6181,46.5359,47.0929,2348045.1407377,0
+A.US,D,20170202,000000,46.7242,46.8398,46.3336,46.7432,1414856.7445535,0
+A.US,D,20170203,000000,46.9265,47.2893,46.8986,47.2045,1246781.700007,0
+A.US,D,20170206,000000,46.9654,47.2045,46.801,47.1029,995970.67916538,0
+A.US,D,20170207,000000,47.2404,47.5882,47.0929,47.4517,2270756.1895536,0
+A.US,D,20170208,000000,47.1956,47.8263,47.063,47.7297,2204179.6541875,0
+A.US,D,20170209,000000,47.8941,48.5618,47.8363,48.2459,2675618.2726413,0
+A.US,D,20170210,000000,48.2837,48.3625,47.8174,48.1403,2188908.3151787,0
+A.US,D,20170213,000000,48.4013,48.6565,48.1971,48.2937,1640621.2842334,0
+A.US,D,20170214,000000,48.0257,48.4501,47.8841,48.1681,3706326.280702,0
+A.US,D,20170215,000000,48.8877,49.5563,48.3923,49.346,5988295.6350659,0
+A.US,D,20170216,000000,49.4038,49.4038,48.3326,48.5997,2667973.571592,0
+A.US,D,20170217,000000,48.4213,49.366,48.3525,49.356,2296978.7785692,0
+A.US,D,20170221,000000,49.3849,49.5184,48.9175,49.0879,2130864.5827823,0
+A.US,D,20170222,000000,49.0501,49.4457,48.9355,49.078,1708135.0932645,0
+A.US,D,20170223,000000,49.1746,49.3261,48.9455,49.2015,1053268.8073508,0
+A.US,D,20170224,000000,49.1169,49.5473,49.07,49.4606,1687019.3411667,0
+A.US,D,20170227,000000,49.4606,49.651,49.1916,49.3849,1250215.6940988,0
+A.US,D,20170228,000000,49.2484,49.3759,48.9743,49.0421,1483109.1332607,0
+A.US,D,20170301,000000,49.346,49.9589,49.346,49.7476,2119993.6131751,0
+A.US,D,20170302,000000,49.7476,49.7865,49.07,49.1169,1785141.0560401,0
+A.US,D,20170303,000000,49.1169,49.7476,48.8976,49.6898,1908499.9180244,0
+A.US,D,20170306,000000,49.366,49.5384,48.9215,48.9933,1971323.3447103,0
+A.US,D,20170307,000000,48.8109,49.1786,48.6176,48.9544,2336492.7912391,0
+A.US,D,20170308,000000,49.0033,49.2922,48.7033,49.1457,1587580.0242353,0
+A.US,D,20170309,000000,49.1547,49.3062,48.8777,49.1647,1317447.5182264,0
+A.US,D,20170310,000000,49.4138,50.0476,49.2115,49.8512,1773226.4412384,0
+A.US,D,20170313,000000,49.8423,50.1482,49.6988,50.1382,1439610.202257,0
+A.US,D,20170314,000000,49.939,49.9589,49.6709,49.909,1258824.7634481,0
+A.US,D,20170315,000000,50.9634,52.4043,50.6834,51.7177,4307757.9326597,0
+A.US,D,20170316,000000,51.077,51.6689,50.501,50.7122,2800276.6735936,0
+A.US,D,20170317,000000,50.7222,51.1706,50.5886,50.9634,2026163.8891638,0
+A.US,D,20170320,000000,50.9813,51.2663,50.6654,50.8099,1277695.6748727,0
+A.US,D,20170321,000000,50.9344,51.367,50.1682,50.3416,1561681.567333,0
+A.US,D,20170322,000000,50.4642,51.1128,50.3316,50.79,1315002.9800594,0
+A.US,D,20170323,000000,50.7023,51.4118,50.3984,50.8378,1794320.1162263,0
+A.US,D,20170324,000000,51.6689,51.6689,50.511,50.7422,2108159.278773,0
+A.US,D,20170327,000000,50.2828,50.9903,50.1114,50.8956,1513191.2024858,0
+A.US,D,20170328,000000,50.9444,51.2464,50.7561,51.087,1373077.8211106,0
+A.US,D,20170329,000000,50.9146,50.9544,50.4552,50.78,1537618.521066,0
+A.US,D,20170330,000000,50.7222,51.072,50.5688,50.9724,1702597.752704,0
+A.US,D,20170331,000000,50.8578,51.0102,50.6096,50.6664,1779811.4410135,0
+A.US,D,20170403,000000,50.6934,50.9903,50.5308,50.9833,1617652.0584105,0
+A.US,D,20170404,000000,50.9833,51.0202,50.2928,50.4272,2104826.6386857,0
+A.US,D,20170405,000000,50.521,51.0002,50.497,50.512,1855594.1312006,0
+A.US,D,20170406,000000,50.502,51.0102,50.0814,50.9364,1615506.5647319,0
+A.US,D,20170407,000000,50.8578,50.8578,50.502,50.6376,1297637.3261267,0
+A.US,D,20170410,000000,50.6934,51.0401,50.483,50.521,1069840.6888327,0
+A.US,D,20170411,000000,50.502,50.6934,50.1871,50.6286,1586845.4585793,0
+A.US,D,20170412,000000,50.6464,50.8198,50.2828,50.3604,1312875.5494707,0
+A.US,D,20170413,000000,50.2429,50.5408,50.1293,50.1482,901455.56124283,0
+A.US,D,20170417,000000,50.4372,51.4666,50.2429,51.2314,1637696.067174,0
+A.US,D,20170418,000000,50.8119,51.367,50.483,50.8198,1295042.2622105,0
+A.US,D,20170419,000000,51.1248,51.1936,50.7432,50.8578,2187530.502821,0
+A.US,D,20170420,000000,51.1049,51.1736,50.5896,50.9166,1638271.0755358,0
+A.US,D,20170421,000000,51.0401,51.1637,50.6366,51.0491,2284575.4568351,0
+A.US,D,20170424,000000,51.6829,52.2549,51.6639,52.1721,2355876.4937161,0
+A.US,D,20170425,000000,52.4671,52.8887,52.2867,52.5239,2276757.1494217,0
+A.US,D,20170426,000000,52.7073,53.0251,52.5189,52.5439,1914770.820736,0
+A.US,D,20170427,000000,52.6395,53.1915,52.5439,53.1189,1595525.7767831,0
+A.US,D,20170428,000000,53.0062,53.0441,52.5489,52.7571,3212045.8815597,0
+A.US,D,20170501,000000,53.1866,53.6559,53.0541,53.4736,1979528.0015467,0
+A.US,D,20170502,000000,53.5224,53.636,53.1965,53.5981,1766705.6657831,0
+A.US,D,20170503,000000,53.36,53.913,53.2912,53.8214,1776614.2741004,0
+A.US,D,20170504,000000,53.8602,54.3854,53.8214,54.3366,2729320.8424308,0
+A.US,D,20170505,000000,54.48,54.5866,54.2329,54.2798,1639889.7290923,0
+A.US,D,20170508,000000,54.2897,54.4512,53.5981,53.9728,2285237.7701316,0
+A.US,D,20170509,000000,54.0655,54.5199,53.9449,54.5,1627826.5955514,0
+A.US,D,20170510,000000,54.48,54.5668,53.7426,53.926,1634412.5988314,0
+A.US,D,20170511,000000,53.7915,54.0266,53.4736,53.8871,1406244.6646893,0
+A.US,D,20170512,000000,53.8214,54.0456,53.627,53.8214,1646939.3516798,0
+A.US,D,20170515,000000,53.7337,54.3944,53.6759,54.3366,1536259.7753032,0
+A.US,D,20170516,000000,55.9469,55.9469,54.0954,54.4601,1077513.4880219,0
+A.US,D,20170517,000000,53.9639,54.0167,53.35,53.4457,1919754.2265395,0
+A.US,D,20170518,000000,53.5683,53.926,53.2813,53.5224,2019157.4172911,0
+A.US,D,20170519,000000,53.7526,53.9728,53.5324,53.7915,1724723.0308263,0
+A.US,D,20170522,000000,54.1632,54.1632,53.5224,53.7426,4427037.5468407,0
+A.US,D,20170523,000000,57.3071,57.4805,55.5822,56.217,7836886.3049088,0
+A.US,D,20170524,000000,56.0625,56.8677,55.651,56.7601,4284017.011496,0
+A.US,D,20170525,000000,57.0481,57.2085,56.4641,56.8278,2893283.5235092,0
+A.US,D,20170526,000000,56.7601,57.2285,56.5807,57.0301,1601874.9528843,0
+A.US,D,20170530,000000,57.0571,57.9589,56.9653,57.8532,2688146.0289947,0
+A.US,D,20170531,000000,56.9753,58.2767,56.9753,57.8243,2663865.2221438,0
+A.US,D,20170601,000000,57.5095,58.2369,57.3171,58.2,2191588.6770195,0
+A.US,D,20170602,000000,58.2668,58.5996,58.2279,58.2767,1738719.9184918,0
+A.US,D,20170605,000000,58.2668,58.3046,57.8143,57.8811,1537362.6272923,0
+A.US,D,20170606,000000,57.633,58.0207,57.5951,57.5951,2053617.7788079,0
+A.US,D,20170607,000000,57.7496,58.2319,57.4805,58.1033,1687962.6358617,0
+A.US,D,20170608,000000,58.0934,58.195,57.2185,57.6419,3633045.3284666,0
+A.US,D,20170609,000000,57.7965,57.9299,56.6674,56.7401,2455148.2253134,0
+A.US,D,20170612,000000,56.6763,56.9365,55.5064,56.5309,2691848.962425,0
+A.US,D,20170613,000000,56.6086,57.1527,56.4741,56.8079,1593634.1698681,0
+A.US,D,20170614,000000,57.0571,57.2873,56.5897,56.9075,1255511.1899556,0
+A.US,D,20170615,000000,56.7501,56.8179,56.3664,56.7401,1140116.1436091,0
+A.US,D,20170616,000000,56.8975,57.2971,56.7651,57.0301,2251352.4169767,0
+A.US,D,20170619,000000,57.0949,58.1402,57.0949,58.0256,2487332.6375022,0
+A.US,D,20170620,000000,58.0256,58.3814,57.7825,57.8143,1900943.5254146,0
+A.US,D,20170621,000000,57.7965,58.0057,57.1805,57.2971,2345717.0091501,0
+A.US,D,20170622,000000,57.4427,58.2668,57.1247,58.0834,3624954.0676946,0
+A.US,D,20170623,000000,58.0645,58.0645,57.0211,57.2773,3005038.8572401,0
+A.US,D,20170626,000000,57.2971,57.4517,56.6853,56.77,1592434.9813995,0
+A.US,D,20170627,000000,56.6674,57.0859,56.3864,56.4242,1106509.7648427,0
+A.US,D,20170628,000000,56.7989,57.2085,56.7311,56.9265,1243361.7549852,0
+A.US,D,20170629,000000,57.0042,57.2703,56.1781,56.4751,1413288.2662469,0
+A.US,D,20170630,000000,56.6684,57.2115,56.5069,56.9673,1659413.9222685,0
+A.US,D,20170703,000000,57.2315,57.6091,56.7919,56.7919,1550908.9412153,0
+A.US,D,20170705,000000,56.8497,57.6739,56.8497,57.4087,1706465.2609533,0
+A.US,D,20170706,000000,57.1069,57.4087,56.7331,56.8797,2342141.5208541,0
+A.US,D,20170707,000000,57.1737,57.6938,56.9863,57.2703,975339.61998006,0
+A.US,D,20170710,000000,57.1267,57.6689,57.0321,57.4935,1193221.6279268,0
+A.US,D,20170711,000000,57.6191,57.7815,57.1069,57.4357,3099079.3173002,0
+A.US,D,20170712,000000,57.9439,58.5777,57.7815,58.3286,1498246.0026002,0
+A.US,D,20170713,000000,58.8278,58.8866,58.2718,58.77,2144934.7263124,0
+A.US,D,20170714,000000,58.8567,59.2174,58.5069,59.0859,1339025.8861267,0
+A.US,D,20170717,000000,59.1636,59.3968,58.9713,59.1148,1387626.6365233,0
+A.US,D,20170718,000000,59.0002,59.1058,58.5408,58.789,1582712.0215062,0
+A.US,D,20170719,000000,58.8966,59.2025,58.7501,58.9514,1574443.1403502,0
+A.US,D,20170720,000000,59.0192,59.1148,58.4053,58.5687,2028493.0242565,0
+A.US,D,20170721,000000,58.4252,59.1636,58.3565,58.9434,1336075.5814423,0
+A.US,D,20170724,000000,58.9514,59.1447,58.8278,59.067,1013906.323935,0
+A.US,D,20170725,000000,59.1348,59.2224,57.9917,58.1452,1761657.032155,0
+A.US,D,20170726,000000,58.1851,58.4053,57.0401,57.3589,2624491.7001731,0
+A.US,D,20170727,000000,57.4547,57.8572,57.2413,57.5413,2025045.9845998,0
+A.US,D,20170728,000000,57.5413,57.8483,57.2513,57.7037,1287298.2141667,0
+A.US,D,20170731,000000,57.9339,58.2229,57.3989,57.4267,1086704.590268,0
+A.US,D,20170801,000000,57.6639,57.9041,57.4407,57.5713,1378777.7294804,0
+A.US,D,20170802,000000,57.628,57.9439,57.1647,57.8183,1167566.0192332,0
+A.US,D,20170803,000000,57.7725,58.0495,57.5991,57.9828,1023731.6413378,0
+A.US,D,20170804,000000,58.1053,58.3385,57.6369,57.7535,810828.02166961,0
+A.US,D,20170807,000000,57.7815,58.483,57.632,58.4641,1015913.3339244,0
+A.US,D,20170808,000000,58.2718,58.5687,57.7037,57.7625,1210144.7361568,0
+A.US,D,20170809,000000,57.6938,57.8483,57.0321,57.3201,2045956.0181736,0
+A.US,D,20170810,000000,57.0042,57.1457,55.917,56.2538,2573240.6930855,0
+A.US,D,20170811,000000,56.3774,57.3401,56.3674,56.9863,1573687.5010892,0
+A.US,D,20170814,000000,57.4357,57.6639,57.1915,57.2603,2508878.8932427,0
+A.US,D,20170815,000000,57.3401,57.5125,56.772,57.0321,3059243.1795269,0
+A.US,D,20170816,000000,59.6918,59.9528,58.3565,59.6818,7175440.036745,0
+A.US,D,20170817,000000,59.5452,59.612,58.3764,58.4541,3619778.9924371,0
+A.US,D,20170818,000000,58.3565,59.2802,57.8951,58.8278,2454960.5698794,0
+A.US,D,20170821,000000,58.6734,59.5452,58.5498,59.2992,1531794.178077,0
+A.US,D,20170822,000000,59.4238,60.5268,59.4058,60.469,1529246.2788955,0
+A.US,D,20170823,000000,60.2408,60.8587,60.1232,60.2887,1505206.3132433,0
+A.US,D,20170824,000000,60.3824,60.6534,59.8871,60.201,1649747.1586549,0
+A.US,D,20170825,000000,60.5657,60.6444,60.192,60.4112,1408495.5263923,0
+A.US,D,20170828,000000,60.6056,61.061,60.478,60.9474,1343567.7497325,0
+A.US,D,20170829,000000,60.5468,61.1148,60.5278,60.9773,1256299.9448815,0
+A.US,D,20170830,000000,60.8916,61.4008,60.8826,61.3719,1116690.3230136,0
+A.US,D,20170831,000000,61.4695,62.2667,61.3719,62.1621,2009543.8394422,0
+A.US,D,20170901,000000,62.3335,62.6016,61.6709,61.8353,1275093.5864216,0
+A.US,D,20170905,000000,61.4895,61.9289,61.2872,61.7475,948109.51194981,0
+A.US,D,20170906,000000,62.0067,62.2469,61.5193,62.1521,1014636.8755711,0
+A.US,D,20170907,000000,62.2867,62.6643,61.9379,62.5637,1120055.0752608,0
+A.US,D,20170908,000000,62.5737,63.0819,62.2667,62.4491,1653843.4660431,0
+A.US,D,20170911,000000,62.9095,63.6489,62.8238,63.4964,1842906.817553,0
+A.US,D,20170912,000000,63.6489,63.7954,63.2842,63.5244,1127173.9396929,0
+A.US,D,20170913,000000,63.3031,63.6011,62.8238,62.8507,2126666.9213896,0
+A.US,D,20170914,000000,62.7281,63.2642,62.5837,63.0819,1542005.8449027,0
+A.US,D,20170915,000000,63.0819,63.5144,63.0261,63.351,2363125.8137975,0
+A.US,D,20170918,000000,63.4765,63.6778,63.1018,63.4666,1626323.3450694,0
+A.US,D,20170919,000000,63.63,63.8223,63.3908,63.5532,1288980.0885377,0
+A.US,D,20170920,000000,63.6878,63.7366,63.1676,63.4765,1210955.5681925,0
+A.US,D,20170921,000000,63.2742,63.5244,63.0361,63.3131,883253.98764958,0
+A.US,D,20170922,000000,63.2443,63.6489,63.1118,63.1766,1231492.2979083,0
+A.US,D,20170925,000000,63.1965,63.2932,61.8901,62.1711,1917671.9536756,0
+A.US,D,20170926,000000,62.0943,62.3335,61.3809,61.5751,1681849.2834342,0
+A.US,D,20170927,000000,61.7287,62.1033,61.5193,61.8433,1312623.669717,0
+A.US,D,20170928,000000,61.7087,62.0655,61.4397,61.4497,1121181.0078648,0
+A.US,D,20170929,000000,61.4695,61.7327,61.2015,61.6619,1741695.3108011,0
+A.US,D,20171002,000000,61.8711,62.6235,61.8711,62.4312,1760029.3470536,0
+A.US,D,20171003,000000,62.6135,63.3061,62.6135,62.7002,1264524.6718178,0
+A.US,D,20171004,000000,62.7002,63.3948,62.7002,63.355,772147.92165023,0
+A.US,D,20171005,000000,63.3749,63.5084,63.057,63.2284,2051202.3422857,0
+A.US,D,20171006,000000,63.2094,63.8831,63.1895,63.8642,1301840.0050443,0
+A.US,D,20171009,000000,63.9888,64.2618,63.5383,64.0564,1602562.3538057,0
+A.US,D,20171010,000000,64.173,64.3474,63.7306,64.0964,1187730.448596,0
+A.US,D,20171011,000000,64.173,64.4501,63.8442,64.1152,1864917.6961061,0
+A.US,D,20171012,000000,64.1452,65.059,64.0366,65.0012,1527872.4805577,0
+A.US,D,20171013,000000,65.0879,65.2712,64.3754,64.47,980012.94274021,0
+A.US,D,20171016,000000,64.6743,64.8368,64.2618,64.3923,1531024.489746,0
+A.US,D,20171017,000000,64.173,64.173,63.5084,63.634,1778707.5855193,0
+A.US,D,20171018,000000,63.8831,64.0814,63.5852,63.9418,1195413.2828351,0
+A.US,D,20171019,000000,63.9418,64.455,63.5752,64.3664,1412214.5159026,0
+A.US,D,20171020,000000,64.6743,64.9912,64.5488,64.7232,1564953.9971207,0
+A.US,D,20171023,000000,64.9135,65.1357,64.4122,64.499,1317090.2704483,0
+A.US,D,20171024,000000,64.779,65.0111,64.3664,64.7889,2043756.3352254,0
+A.US,D,20171025,000000,65.346,65.9459,64.5089,64.8557,1865140.4742148,0
+A.US,D,20171026,000000,64.9912,65.2812,64.6743,65.1636,1473553.7587015,0
+A.US,D,20171027,000000,65.2513,65.4546,64.8736,65.4147,1497290.6658454,0
+A.US,D,20171030,000000,65.346,65.3759,64.5766,64.9514,867472.86810348,0
+A.US,D,20171031,000000,65.0012,65.6041,65.0012,65.4725,1677503.1033023,0
+A.US,D,20171101,000000,65.6339,65.8671,65.2902,65.4635,1411052.4571188,0
+A.US,D,20171102,000000,65.5203,65.8093,65.2613,65.5672,1929405.9375782,0
+A.US,D,20171103,000000,65.5303,66.0863,65.4546,65.7994,1114177.546507,0
+A.US,D,20171106,000000,65.6539,65.8771,65.6539,65.6539,1034632.7160948,0
+A.US,D,20171107,000000,65.7525,66.0585,65.4815,65.6838,1004223.5042416,0
+A.US,D,20171108,000000,65.5403,65.7625,65.2224,65.5493,1010614.8275525,0
+A.US,D,20171109,000000,65.3659,65.4247,64.3923,64.9324,1738445.9616283,0
+A.US,D,20171110,000000,64.8168,65.04,64.193,64.2996,1771143.1648695,0
+A.US,D,20171113,000000,63.9518,64.8557,63.7606,64.6056,1596410.8681884,0
+A.US,D,20171114,000000,64.46,65.2513,64.3754,64.9234,2521033.3457381,0
+A.US,D,20171115,000000,64.762,65.0211,64.3923,64.779,2094120.2438976,0
+A.US,D,20171116,000000,64.9613,66.3565,64.9135,66.1541,2357034.5384799,0
+A.US,D,20171117,000000,65.9559,66.4919,65.7227,66.2039,1890671.6482891,0
+A.US,D,20171120,000000,66.6783,67.5901,66.3565,67.329,4291649.6704854,0
+A.US,D,20171121,000000,67.4167,68.1492,65.1556,67.2822,5538802.6673405,0
+A.US,D,20171122,000000,66.5407,66.762,65.7326,66.1053,3160561.0578084,0
+A.US,D,20171124,000000,66.2517,66.7789,66.194,66.7541,1055080.1338662,0
+A.US,D,20171127,000000,66.6195,66.8756,66.5707,66.7062,1495502.4199449,0
+A.US,D,20171128,000000,67.9359,68.2618,67.9359,67.9359,2570062.5927674,0
+A.US,D,20171129,000000,67.8502,68.178,65.8771,66.1053,1978566.6437618,0
+A.US,D,20171130,000000,66.3753,66.9713,65.6439,66.6385,1975724.717617,0
+A.US,D,20171201,000000,66.1053,67.3689,66.1053,66.1053,2614878.1223242,0
+A.US,D,20171204,000000,66.3475,66.5707,63.6918,63.7506,3012694.5968444,0
+A.US,D,20171205,000000,63.7107,64.48,63.2573,63.355,2477107.9251116,0
+A.US,D,20171206,000000,63.4038,63.7606,63.1347,63.4138,1756134.7441694,0
+A.US,D,20171207,000000,63.4336,64.3664,63.2962,64.203,2384153.2574557,0
+A.US,D,20171208,000000,64.4212,65.0082,64.1472,64.8467,2281050.1437889,0
+A.US,D,20171211,000000,64.8936,65.2015,63.9788,64.48,2502838.7966798,0
+A.US,D,20171212,000000,64.48,64.6354,63.9986,64.5388,2266189.2383228,0
+A.US,D,20171213,000000,64.7032,65.1168,64.1352,64.173,1750431.8252846,0
+A.US,D,20171214,000000,64.173,64.5677,63.8742,64.0076,1874944.7180127,0
+A.US,D,20171215,000000,64.48,65.3101,64.183,65.0679,2984087.6799614,0
+A.US,D,20171218,000000,65.337,65.9359,64.9414,65.1168,2396361.8992209,0
+A.US,D,20171219,000000,65.3858,65.4915,64.9514,65.2015,1504945.4019447,0
+A.US,D,20171220,000000,65.2613,65.5751,64.6354,64.8656,1416798.5267182,0
+A.US,D,20171221,000000,64.9713,65.3181,64.7411,64.9812,1560904.8544672,0
+A.US,D,20171222,000000,64.8736,65.0012,64.3474,64.8168,1269028.4022338,0
+A.US,D,20171226,000000,64.779,64.9135,64.5288,64.7232,553679.86678661,0
+A.US,D,20171227,000000,64.6843,64.9234,64.6255,64.77,1079159.2362132,0
+A.US,D,20171228,000000,64.9035,64.9414,64.499,64.9135,630738.01182197,0
+A.US,D,20171229,000000,65.1068,65.1825,64.5568,64.5946,1104037.1285359,0
+A.US,D,20180102,000000,65.0311,65.4825,64.9514,65.2025,1086344.3319749,0
+A.US,D,20180103,000000,65.2224,67.0261,65.2025,66.8607,1761343.9385966,0
+A.US,D,20180104,000000,67.0759,67.3449,66.3405,66.3595,2313558.688091,0
+A.US,D,20180105,000000,66.2937,67.613,66.2937,67.4227,1692518.5485375,0
+A.US,D,20180108,000000,67.2573,67.8372,67.0809,67.5682,1673234.193055,0
+A.US,D,20180109,000000,68.176,69.7675,67.6798,69.2244,2764298.0090198,0
+A.US,D,20180110,000000,68.9174,68.9174,67.623,68.2796,3065880.3615617,0
+A.US,D,20180111,000000,68.4032,68.6564,67.8073,68.2896,1566679.0222065,0
+A.US,D,20180112,000000,68.2238,69.312,68.0006,69.1865,1501384.9662236,0
+A.US,D,20180116,000000,69.4675,69.9,68.5408,68.7062,1765351.9375453,0
+A.US,D,20180117,000000,69.1766,69.7475,69.051,69.5034,1847484.8073387,0
+A.US,D,20180118,000000,69.6409,69.9289,69.1277,69.631,1848349.8286441,0
+A.US,D,20180119,000000,69.909,70.6205,69.5034,70.4789,2229571.3410675,0
+A.US,D,20180122,000000,70.5777,70.9413,70.0236,70.8735,1904009.2331732,0
+A.US,D,20180123,000000,71.4227,71.4475,70.6543,70.8347,1240244.8684718,0
+A.US,D,20180124,000000,71.0489,71.2423,70.4591,70.9693,1818813.6661361,0
+A.US,D,20180125,000000,71.5393,71.8492,71.0789,71.2423,1679502.0852517,0
+A.US,D,20180126,000000,71.6638,72.174,70.9793,72.1641,1617601.8831608,0
+A.US,D,20180129,000000,71.8392,72.3394,71.6638,71.889,1369949.8960423,0
+A.US,D,20180130,000000,71.3659,71.4525,70.3435,70.4033,1862065.7349112,0
+A.US,D,20180131,000000,71.1566,71.7515,70.6444,70.8247,2045039.8181135,0
+A.US,D,20180201,000000,70.5876,71.1655,69.9389,70.2478,2051505.4007941,0
+A.US,D,20180202,000000,69.7575,70.181,68.6962,68.7242,2027580.8382163,0
+A.US,D,20180205,000000,68.3474,68.9374,65.7645,65.8013,2918058.0548175,0
+A.US,D,20180206,000000,64.5856,66.3883,63.7874,66.0246,4272721.5592761,0
+A.US,D,20180207,000000,65.7745,66.6375,65.4974,65.6459,2061476.2264211,0
+A.US,D,20180208,000000,65.6758,65.7247,62.7251,62.7441,4178172.3221837,0
+A.US,D,20180209,000000,64.0446,65.1367,63.0251,64.6046,4679326.7305395,0
+A.US,D,20180212,000000,65.0679,66.6035,64.9812,66.0047,4322675.0344055,0
+A.US,D,20180213,000000,65.5592,66.0615,65.2623,65.9189,1629195.3763641,0
+A.US,D,20180214,000000,65.3958,67.4137,65.2961,67.2283,3767174.8095585,0
+A.US,D,20180215,000000,72.2816,72.3305,68.6962,69.4675,5064098.643634,0
+A.US,D,20180216,000000,69.4187,70.1232,69.0818,69.4187,2804753.3093748,0
+A.US,D,20180220,000000,68.5607,69.3031,68.5607,68.5607,2674214.3691538,0
+A.US,D,20180221,000000,68.5986,70.1232,68.453,68.7242,2062277.0234069,0
+A.US,D,20180222,000000,69.1766,69.2144,68.0106,68.176,2387858.197896,0
+A.US,D,20180223,000000,68.6274,68.8388,67.5771,68.195,4382355.4834482,0
+A.US,D,20180226,000000,68.483,68.6862,67.5293,68.0784,5665958.7922245,0
+A.US,D,20180227,000000,68.2408,68.4032,66.5547,66.5547,3494420.1449985,0
+A.US,D,20180228,000000,66.9583,67.5193,66.1372,66.1571,3410060.497622,0
+A.US,D,20180301,000000,66.0415,66.3595,64.4202,64.9912,2490078.2271676,0
+A.US,D,20180302,000000,65.1168,65.2822,65.1168,65.1168,2132877.6138016,0
+A.US,D,20180305,000000,64.8656,65.4456,64.1532,65.1566,1960359.0491386,0
+A.US,D,20180306,000000,65.3769,65.9947,65.059,65.6947,3052865.9052859,0
+A.US,D,20180307,000000,64.9713,67.3798,64.9135,67.2283,3240680.8965824,0
+A.US,D,20180308,000000,67.2473,67.7774,66.7381,67.3749,2543580.0959582,0
+A.US,D,20180309,000000,67.7774,68.9662,67.5193,68.6086,2136951.8440799,0
+A.US,D,20180312,000000,68.6762,68.9962,68.1661,68.205,2124731.1602549,0
+A.US,D,20180313,000000,68.483,68.9862,67.9229,68.176,1791665.8455154,0
+A.US,D,20180314,000000,68.5508,68.6374,67.2184,67.4406,1934888.0853641,0
+A.US,D,20180315,000000,67.604,68.1561,67.3948,67.6898,2623382.827154,0
+A.US,D,20180316,000000,67.4406,67.8472,66.6035,67.4227,3502298.6627116,0
+A.US,D,20180319,000000,67.3161,67.8173,66.6135,66.8806,2736416.6262481,0
+A.US,D,20180320,000000,67.2961,67.5871,66.9862,67.3749,2466571.1226676,0
+A.US,D,20180321,000000,67.4037,67.604,66.8995,66.9384,1641350.8323646,0
+A.US,D,20180322,000000,66.2647,66.7481,64.9414,65.0779,1752113.6996557,0
+A.US,D,20180323,000000,65.1825,65.7346,63.602,63.7176,2689430.5153878,0
+A.US,D,20180326,000000,64.8168,65.8641,64.2936,65.7815,2346965.3693634,0
+A.US,D,20180327,000000,66.0515,66.1969,64.181,64.6245,2181880.769701,0
+A.US,D,20180328,000000,64.8368,64.9912,63.4775,64.0446,2351116.8695264,0
+A.US,D,20180329,000000,64.3834,65.1825,63.7675,64.5278,2810943.9316869,0
+A.US,D,20180402,000000,64.4292,64.7431,61.6081,62.2867,3192001.8727962,0
+A.US,D,20180403,000000,62.777,63.6868,62.4681,63.2404,2364849.8353784,0
+A.US,D,20180404,000000,62.0147,63.4606,61.5293,63.2702,5259108.7657424,0
+A.US,D,20180405,000000,63.629,64.1034,63.3191,63.4954,2193181.239446,0
+A.US,D,20180406,000000,62.8447,63.3778,61.2703,61.5343,3701803.4836911,0
+A.US,D,20180409,000000,62.759,64.0436,61.9459,63.0221,2730642.4585088,0
+A.US,D,20180410,000000,63.9389,64.5667,63.7057,64.4202,2193913.798092,0
+A.US,D,20180411,000000,63.7854,64.3834,63.629,63.8801,1439288.0771537,0
+A.US,D,20180412,000000,64.3464,65.3888,64.2418,64.9623,2255985.599537,0
+A.US,D,20180413,000000,65.2543,65.4177,64.6534,64.9723,2114285.6767653,0
+A.US,D,20180416,000000,65.5692,66.0933,65.2443,65.902,2987253.7382197,0
+A.US,D,20180417,000000,66.3165,66.5597,65.8043,66.1611,2774989.3512331,0
+A.US,D,20180418,000000,66.8178,67.9508,66.3634,67.2343,2770528.7715317,0
+A.US,D,20180419,000000,67.1676,67.2732,65.1178,65.7077,2518935.0167942,0
+A.US,D,20180420,000000,65.7775,65.9877,65.0789,65.3031,1983258.0296119,0
+A.US,D,20180423,000000,65.4576,66.3823,65.2842,65.8043,2338391.422689,0
+A.US,D,20180424,000000,64.18,65.6439,63.8402,64.4202,3829046.9135096,0
+A.US,D,20180425,000000,64.469,64.8477,62.7491,63.61,4604882.7160152,0
+A.US,D,20180426,000000,64.0146,64.5378,63.7018,64.1612,2046695.6013546,0
+A.US,D,20180427,000000,64.1322,64.3464,63.7655,64.0734,1230141.5801856,0
+A.US,D,20180430,000000,64.2778,64.4392,63.5433,63.5522,2356131.3839847,0
+A.US,D,20180501,000000,63.4466,64.1422,63.3091,64.0336,3243095.3295996,0
+A.US,D,20180502,000000,63.8034,64.6344,63.5802,63.7156,2317624.8903294,0
+A.US,D,20180503,000000,63.5802,64.2488,62.7012,64.1322,2447311.85481,0
+A.US,D,20180504,000000,63.8312,65.0121,63.3579,64.771,1376845.9823656,0
+A.US,D,20180507,000000,64.9244,65.7177,64.8378,65.1477,1519305.5584183,0
+A.US,D,20180508,000000,64.8477,65.1895,64.6146,65.1277,1982077.9077382,0
+A.US,D,20180509,000000,65.1377,66.1312,64.9145,65.8621,2181104.0568352,0
+A.US,D,20180510,000000,65.8522,66.5887,65.8522,66.5697,1908389.5324749,0
+A.US,D,20180511,000000,66.8855,67.2832,66.6185,67.1397,1576663.8969034,0
+A.US,D,20180514,000000,67.4107,68.1053,66.7052,66.9055,3437039.7294035,0
+A.US,D,20180515,000000,59.7824,61.9659,58.6793,60.4182,14948771.359827,0
+A.US,D,20180516,000000,60.4282,60.8916,59.5962,59.8812,6074710.4606716,0
+A.US,D,20180517,000000,59.919,61.7775,59.7048,61.4745,5390704.3967228,0
+A.US,D,20180518,000000,61.5144,62.4501,61.3958,62.1811,4306891.9078494,0
+A.US,D,20180521,000000,62.5946,63.7944,62.5259,63.3679,4683176.175699,0
+A.US,D,20180522,000000,63.4376,63.6968,62.5309,62.6823,3533174.5043875,0
+A.US,D,20180523,000000,62.0725,62.8368,62.0725,62.3803,3333399.7405645,0
+A.US,D,20180524,000000,62.4681,62.8368,61.9369,61.9847,1578434.0797139,0
+A.US,D,20180525,000000,61.8123,61.9747,60.7501,61.048,1801981.8768606,0
+A.US,D,20180529,000000,60.5458,60.5846,59.2622,59.7924,3681748.4363727,0
+A.US,D,20180530,000000,60.1681,60.9593,59.932,60.6046,1791099.8686984,0
+A.US,D,20180531,000000,60.5647,60.7401,59.7924,59.8622,2596792.9553103,0
+A.US,D,20180601,000000,60.3893,61.1267,60.3614,60.6913,2356382.2602334,0
+A.US,D,20180604,000000,61.0679,61.3948,60.6713,61.2703,2025469.4637076,0
+A.US,D,20180605,000000,61.347,61.7445,60.9892,61.4047,1954577.8568644,0
+A.US,D,20180606,000000,61.628,63.0221,60.9593,63.0221,3287040.820326,0
+A.US,D,20180607,000000,63.2314,63.89,62.6435,63.059,3079696.6183282,0
+A.US,D,20180608,000000,63.1726,64.1612,62.9832,63.5433,3986541.0013924,0
+A.US,D,20180611,000000,63.4954,64.5278,63.4078,63.929,3430910.3208962,0
+A.US,D,20180612,000000,63.7754,64.3365,63.4466,64.1122,2076051.1329636,0
+A.US,D,20180613,000000,64.3834,64.459,63.7754,64.0534,4507751.4605716,0
+A.US,D,20180614,000000,64.2388,64.2388,63.5234,64.1034,3607989.8157598,0
+A.US,D,20180615,000000,63.91,64.0336,63.0221,63.929,4254856.159856,0
+A.US,D,20180618,000000,63.2991,63.3579,62.3803,62.8069,2651382.6235151,0
+A.US,D,20180619,000000,62.0824,62.3047,61.0969,61.4047,4780505.1216266,0
+A.US,D,20180620,000000,61.4247,61.4536,60.5458,60.7012,5112256.848328,0
+A.US,D,20180621,000000,60.7212,61.1168,60.198,60.9394,4468110.0027674,0
+A.US,D,20180622,000000,61.4645,61.5702,60.6434,60.7012,3746569.8415031,0
+A.US,D,20180625,000000,60.3804,60.6046,58.777,59.1636,2510349.0280599,0
+A.US,D,20180626,000000,59.1926,60.2458,58.9872,59.919,3781493.8223275,0
+A.US,D,20180627,000000,60.188,60.9015,59.065,59.1048,2095576.3296449,0
+A.US,D,20180628,000000,59.0948,59.5862,58.4093,59.2524,1617918.9907391,0
+A.US,D,20180629,000000,59.625,60.3844,59.5174,59.7824,2009659.2425166,0
+A.US,D,20180702,000000,59.4596,59.5762,58.9105,59.5662,1575197.7761061,0
+A.US,D,20180703,000000,60.0136,60.1691,59.1716,59.357,891970.43203325,0
+A.US,D,20180705,000000,59.5762,59.9758,59.0241,59.89,2319277.6630557,0
+A.US,D,20180706,000000,60.0037,60.469,59.7436,60.3624,2342113.4227142,0
+A.US,D,20180709,000000,60.499,61.3559,60.499,61.1676,1556708.1965794,0
+A.US,D,20180710,000000,61.4087,61.7675,61.1198,61.6997,1985797.9007534,0
+A.US,D,20180711,000000,60.6544,61.3211,60.6544,60.9125,1837323.3157627,0
+A.US,D,20180712,000000,61.3709,61.8073,61.3311,61.4885,1803928.6765502,0
+A.US,D,20180713,000000,61.5553,61.8543,61.2543,61.4187,994413.23941365,0
+A.US,D,20180716,000000,61.2743,61.2743,60.6933,60.78,958930.30630728,0
+A.US,D,20180717,000000,60.5866,61.3011,60.2279,61.0909,1516753.6452168,0
+A.US,D,20180718,000000,61.0809,61.2743,60.8099,61.0421,1240663.3300546,0
+A.US,D,20180719,000000,61.6429,62.6504,61.4387,62.1671,1781819.4545077,0
+A.US,D,20180720,000000,61.8543,62.3395,61.7097,61.8731,1671916.590997,0
+A.US,D,20180723,000000,61.7297,62.0207,61.4087,61.7495,1462769.0905239,0
+A.US,D,20180724,000000,61.9609,63.328,61.7197,62.7849,2532749.2665508,0
+A.US,D,20180725,000000,63.1248,63.9966,62.8348,63.919,3017874.6896269,0
+A.US,D,20180726,000000,63.9568,64.764,63.7854,64.6853,2665946.4915027,0
+A.US,D,20180727,000000,64.5866,64.7052,63.337,63.7156,2723141.2586737,0
+A.US,D,20180730,000000,63.8312,64.0256,62.5149,62.6315,1652333.1910262,0
+A.US,D,20180731,000000,62.9215,64.6215,62.5378,63.9966,2620324.1439303,0
+A.US,D,20180801,000000,63.8034,64.1232,62.6315,62.9713,2764705.4320477,0
+A.US,D,20180802,000000,62.7461,63.3669,62.5049,63.2692,2335438.1074897,0
+A.US,D,20180803,000000,63.4745,63.7556,62.9514,63.6968,1916597.1998263,0
+A.US,D,20180806,000000,63.6668,64.5966,63.3081,64.4511,2964795.296439,0
+A.US,D,20180807,000000,64.764,65.8383,64.5687,65.5662,2919351.5727556,0
+A.US,D,20180808,000000,65.6439,66.0415,65.2583,65.2971,1735694.350933,0
+A.US,D,20180809,000000,65.3928,65.5273,64.5498,64.6265,1782930.3345368,0
+A.US,D,20180810,000000,64.755,64.8018,63.89,64.211,2235402.7085915,0
+A.US,D,20180813,000000,64.3844,64.9174,63.638,63.9,3084731.2028864,0
+A.US,D,20180814,000000,64.0056,65.1786,64.0056,64.6853,3209392.6143538,0
+A.US,D,20180815,000000,63.9,64.3375,62.2329,62.7281,6265274.0521485,0
+A.US,D,20180816,000000,63.0301,63.638,62.8049,63.4745,3250073.7033325,0
+A.US,D,20180817,000000,63.4546,63.4546,62.2917,62.6604,2527384.5288493,0
+A.US,D,20180820,000000,62.5727,63.0958,62.4651,62.475,1671641.6306284,0
+A.US,D,20180821,000000,62.7381,63.3768,62.6215,62.9215,3078008.7229272,0
+A.US,D,20180822,000000,62.7381,63.8312,62.5527,63.619,2647456.911976,0
+A.US,D,20180823,000000,63.6579,63.9488,63.5034,63.6579,2360734.4613952,0
+A.US,D,20180824,000000,63.7057,64.211,63.5612,63.9389,1964980.189639,0
+A.US,D,20180827,000000,64.2787,64.2986,63.8223,64.0346,1195763.5060782,0
+A.US,D,20180828,000000,64.3574,65.2184,64.2986,64.6265,2357238.2499938,0
+A.US,D,20180829,000000,64.6265,65.1985,64.3474,64.9364,1911255.5427397,0
+A.US,D,20180830,000000,64.9274,65.5562,64.7929,65.1786,2318425.6873152,0
+A.US,D,20180831,000000,65.062,65.4606,64.9752,65.4516,1632919.3833993,0
+A.US,D,20180904,000000,65.2583,65.4705,64.783,65.1885,1783153.1126457,0
+A.US,D,20180905,000000,65.1985,65.3151,64.6952,64.8876,1918967.4786237,0
+A.US,D,20180906,000000,64.9274,65.4606,64.764,65.2782,1064469.9301012,0
+A.US,D,20180907,000000,65.0719,65.7326,64.9553,65.3151,1636112.5362923,0
+A.US,D,20180910,000000,65.7227,66.2937,65.624,65.8293,2131650.3271931,0
+A.US,D,20180911,000000,65.6041,65.9559,65.4018,65.5273,1730304.5256066,0
+A.US,D,20180912,000000,65.5084,65.902,65.1686,65.8093,1161338.2672362,0
+A.US,D,20180913,000000,65.9937,67.5054,65.8871,67.1845,2574686.7437828,0
+A.US,D,20180914,000000,67.1377,67.2623,66.4391,66.7201,1507705.04068,0
+A.US,D,20180917,000000,67.4855,67.5054,66.8637,66.9423,1874600.5157995,0
+A.US,D,20180918,000000,66.9623,67.1277,66.2937,66.7959,1837250.0598981,0
+A.US,D,20180919,000000,66.9035,67.4855,66.7451,67.4097,1221173.2560482,0
+A.US,D,20180920,000000,67.5751,68.9603,67.5453,68.9304,2957104.43416,0
+A.US,D,20180921,000000,69.2194,69.2493,68.3754,68.5318,3219261.0824712,0
+A.US,D,20180924,000000,68.493,68.493,67.5453,67.7854,2408067.7849836,0
+A.US,D,20180925,000000,67.9996,68.6434,67.7456,68.205,2156888.4778089,0
+A.US,D,20180926,000000,68.3853,68.7948,67.8831,68.1551,1888873.3673387,0
+A.US,D,20180927,000000,68.3942,68.6584,67.9309,68.6096,1632155.7160984,0
+A.US,D,20180928,000000,68.5029,68.7988,68.2796,68.3574,2319859.6959525,0
+A.US,D,20181001,000000,68.6404,69.5084,68.6056,69.2014,2921848.2931823,0
+A.US,D,20181002,000000,69.1835,69.6608,68.9314,69.611,2695266.9004368,0
+A.US,D,20181003,000000,69.611,70.2807,69.5323,70.0365,3298355.3391408,0
+A.US,D,20181004,000000,69.8432,70.0465,68.4441,68.6204,3049984.8424462,0
+A.US,D,20181005,000000,68.6304,69.1238,67.4446,68.2697,2447462.3805592,0
+A.US,D,20181008,000000,67.9399,68.0286,66.9773,67.4934,2244152.26864,0
+A.US,D,20181009,000000,67.339,67.613,66.7261,67.4077,2243981.6727909,0
+A.US,D,20181010,000000,67.4077,67.4077,64.6872,64.747,3146492.9212881,0
+A.US,D,20181011,000000,64.7172,65.037,62.7541,63.0181,3732366.2318086,0
+A.US,D,20181012,000000,64.192,65.0948,63.4157,64.3286,3778597.7069128,0
+A.US,D,20181015,000000,64.0156,64.4322,63.4735,63.7356,1650509.8224508,0
+A.US,D,20181016,000000,64.3385,65.618,64.0854,65.5124,1923819.4252729,0
+A.US,D,20181017,000000,65.2314,65.5124,64.3943,65.2613,2050406.562825,0
+A.US,D,20181018,000000,65.1815,65.2613,63.3709,63.8502,2396517.442495,0
+A.US,D,20181019,000000,63.91,64.3286,62.3843,62.6085,2490194.633747,0
+A.US,D,20181022,000000,62.8228,62.9693,61.7047,62.4242,2294164.9505641,0
+A.US,D,20181023,000000,61.0062,61.3061,59.606,60.9165,4345206.7320507,0
+A.US,D,20181024,000000,61.1038,61.9179,59.2514,59.366,3584737.6015284,0
+A.US,D,20181025,000000,59.7157,61.0749,59.3082,60.8029,3416922.4647755,0
+A.US,D,20181026,000000,60.0346,61.2882,59.366,60.9165,3212699.1633111,0
+A.US,D,20181029,000000,61.8133,62.3175,59.366,60.2877,3006677.5808964,0
+A.US,D,20181030,000000,60.5498,61.8791,59.901,61.8033,3168185.6887578,0
+A.US,D,20181031,000000,62.4919,64.0754,62.3365,62.9195,3934578.5092637,0
+A.US,D,20181101,000000,63.1905,63.4536,62.7212,63.336,1938400.3528454,0
+A.US,D,20181102,000000,63.9,64.6872,63.5462,64.0256,2339661.8600123,0
+A.US,D,20181105,000000,64.1242,64.472,63.346,64.0056,2418529.324553,0
+A.US,D,20181106,000000,64.1342,64.502,63.7754,64.0754,2355250.3065994,0
+A.US,D,20181107,000000,64.5886,66.4053,64.3624,66.2887,2780897.9886416,0
+A.US,D,20181108,000000,66.0285,66.3853,65.4357,65.8323,2517282.244068,0
+A.US,D,20181109,000000,65.6479,65.8033,64.775,65.327,2650039.9338323,0
+A.US,D,20181112,000000,64.2508,64.3385,62.5896,62.6385,3089143.614348,0
+A.US,D,20181113,000000,62.7261,63.5802,62.0943,62.482,2282347.6757469,0
+A.US,D,20181114,000000,62.773,62.9693,61.4536,61.6379,4996813.6337417,0
+A.US,D,20181115,000000,61.4935,63.0749,60.7351,62.8507,3960427.7944212,0
+A.US,D,20181116,000000,62.5209,63.7057,62.5209,63.1138,3051399.7844886,0
+A.US,D,20181119,000000,62.8029,63.0839,60.5996,60.8029,3492895.8209116,0
+A.US,D,20181120,000000,64.3385,66.4571,63.056,65.5692,8430721.424057,0
+A.US,D,20181121,000000,65.7067,66.6893,65.2513,65.7665,3663310.0356007,0
+A.US,D,20181123,000000,65.1038,66.6305,65.1038,66.2409,1415126.6873971,0
+A.US,D,20181126,000000,66.9493,67.2991,66.4153,67.2503,2477799.3400529,0
+A.US,D,20181127,000000,66.8806,67.5134,66.7161,67.3589,2608899.239566,0
+A.US,D,20181128,000000,67.8044,69.4197,67.4267,69.4157,2740458.7443666,0
+A.US,D,20181129,000000,69.1736,70.0963,69.1736,69.5024,2703880.9873111,0
+A.US,D,20181130,000000,69.5622,70.5497,69.2802,70.2607,2347237.3192169,0
+A.US,D,20181203,000000,71.2144,72.6294,71.0779,72.5158,4392018.2330419,0
+A.US,D,20181204,000000,72.5457,72.9464,70.5347,70.8039,4390558.1332746,0
+A.US,D,20181206,000000,69.8342,69.8532,67.8821,69.8342,3610138.3199533,0
+A.US,D,20181207,000000,69.6409,70.0076,67.6369,68.2238,2249444.7539819,0
+A.US,D,20181210,000000,68.3942,68.6694,66.5916,68.5518,2416934.7551165,0
+A.US,D,20181211,000000,69.6907,70.3484,68.6594,69.0002,3013000.6658678,0
+A.US,D,20181212,000000,70.0863,70.9303,69.5323,69.6808,2927375.5986929,0
+A.US,D,20181213,000000,70.0565,70.5836,68.8526,69.0858,2266142.0735881,0
+A.US,D,20181214,000000,68.3853,68.5706,67.1347,67.3589,2041667.0378264,0
+A.US,D,20181217,000000,67.1157,67.613,65.4556,65.8921,2308348.4901588,0
+A.US,D,20181218,000000,66.4741,67.0371,65.4456,66.0285,2174766.9227938,0
+A.US,D,20181219,000000,66.2987,67.0959,63.91,64.8995,2930059.9745537,0
+A.US,D,20181220,000000,64.4132,64.5418,62.7261,63.3071,3653284.017199,0
+A.US,D,20181221,000000,63.336,64.3186,61.3938,61.4635,4822320.1712494,0
+A.US,D,20181224,000000,61.1138,61.7935,60.4232,60.8607,1718091.8698215,0
+A.US,D,20181226,000000,61.1138,63.6868,60.9464,63.6479,1752358.5548744,0
+A.US,D,20181227,000000,62.6385,64.5796,62.1531,64.5607,1704233.4658452,0
+A.US,D,20181228,000000,65.2035,65.339,63.9658,64.211,1980279.6267878,0
+A.US,D,20181231,000000,64.5796,65.6907,64.5796,65.6708,1614978.7211047,0
+A.US,D,20190102,000000,64.7371,64.8048,63.5682,63.9468,2170891.3865044,0
+A.US,D,20190103,000000,63.7924,64.0346,60.3544,61.5921,5530637.1471989,0
+A.US,D,20190104,000000,62.3893,64.201,62.3893,63.7236,3208772.448267,0
+A.US,D,20190107,000000,63.898,65.6359,63.8682,65.0759,3323210.1508487,0
+A.US,D,20190108,000000,65.7964,66.4003,64.9304,66.0315,1621056.9508574,0
+A.US,D,20190109,000000,66.3903,67.8123,66.191,67.4147,2508842.7670629,0
+A.US,D,20190110,000000,67.2184,68.0953,66.7789,68.0475,1110336.1293874,0
+A.US,D,20190111,000000,67.4516,68.5418,67.1118,68.5118,1243785.234093,0
+A.US,D,20190114,000000,67.8701,68.4242,67.8223,67.899,2242149.2726706,0
+A.US,D,20190115,000000,68.7272,68.8726,67.7724,68.7272,1841920.3721432,0
+A.US,D,20190116,000000,68.9424,69.2433,68.1192,68.174,1520660.2901611,0
+A.US,D,20190117,000000,67.908,69.35,67.908,68.9424,1259244.2285358,0
+A.US,D,20190118,000000,70.0206,70.3923,68.9712,70.0206,1593940.2388916,0
+A.US,D,20190122,000000,69.5442,69.5841,68.6006,69.4266,2026403.7268576,0
+A.US,D,20190123,000000,70.0405,70.9165,68.8636,69.7505,2106163.3073386,0
+A.US,D,20190124,000000,69.5642,70.2847,69.4964,70.2647,1550735.3348513,0
+A.US,D,20190125,000000,70.8587,71.7735,70.6355,71.6957,2275636.2343426,0
+A.US,D,20190128,000000,70.8287,71.3379,70.4899,71.328,1776757.7753147,0
+A.US,D,20190129,000000,71.7435,72.0973,71.2593,71.609,1730423.942701,0
+A.US,D,20190130,000000,71.7834,73.586,71.5293,73.4396,1725238.8323935,0
+A.US,D,20190131,000000,73.2154,74.2866,72.6882,74.0315,3031743.1286531,0
+A.US,D,20190201,000000,74.1392,74.5587,73.615,74.0216,1380536.873736,0
+A.US,D,20190204,000000,74.1581,74.2079,73.32,74.0116,2307091.0984004,0
+A.US,D,20190205,000000,73.7894,74.4799,73.7794,74.2866,1636960.4980129,0
+A.US,D,20190206,000000,74.0893,74.6533,73.9817,74.2767,1545869.3391321,0
+A.US,D,20190207,000000,73.7096,74.0993,72.8846,73.33,1705890.2525915,0
+A.US,D,20190208,000000,73.0778,73.7994,72.7759,73.7894,1353969.0790022,0
+A.US,D,20190211,000000,73.9817,74.3664,73.7376,74.0604,1045956.2664547,0
+A.US,D,20190212,000000,74.7629,75.2015,74.4052,75.0271,2101239.1083297,0
+A.US,D,20190213,000000,75.318,75.4327,74.7071,75.2015,1413864.2781138,0
+A.US,D,20190214,000000,74.9573,75.2293,74.4899,74.9772,1662368.2409728,0
+A.US,D,20190215,000000,75.5701,76.2288,75.4127,76.2239,1971982.6474918,0
+A.US,D,20190219,000000,75.9289,76.2437,75.3559,75.4625,3048845.8642773,0
+A.US,D,20190220,000000,75.4725,76.7042,75.2781,76.4759,2133109.4234553,0
+A.US,D,20190221,000000,75.6089,76.4949,74.47,75.8263,3668133.88411,0
+A.US,D,20190222,000000,76.0853,76.3783,75.7675,76.3394,2873903.8350522,0
+A.US,D,20190225,000000,76.8058,77.7226,76.759,77.2353,1929218.2821441,0
+A.US,D,20190226,000000,77.1097,77.1665,76.3394,76.467,2046891.2848287,0
+A.US,D,20190227,000000,76.175,77.4396,76.175,77.313,1288584.7075698,0
+A.US,D,20190228,000000,77.0798,77.6339,76.7958,77.333,1807039.5420337,0
+A.US,D,20190301,000000,77.877,79.2841,77.877,79.0848,1670205.6149811,0
+A.US,D,20190304,000000,79.3389,79.5921,77.4206,78.0046,3291434.1651926,0
+A.US,D,20190305,000000,77.897,77.907,77.2542,77.624,1443949.3578539,0
+A.US,D,20190306,000000,77.7036,77.8582,76.6414,76.6613,1798186.6209707,0
+A.US,D,20190307,000000,76.6025,77.0021,75.9389,76.6414,1867677.3348414,0
+A.US,D,20190308,000000,76.1053,76.1651,75.3459,75.9099,1523908.6358289,0
+A.US,D,20190311,000000,76.2049,77.3628,76.1849,77.1954,1243924.7212873,0
+A.US,D,20190312,000000,77.4694,78.0046,77.0599,77.8092,1574022.6717574,0
+A.US,D,20190313,000000,78.0922,78.5995,77.897,78.0046,1570801.4207246,0
+A.US,D,20190314,000000,77.9358,78.5298,77.9358,78.473,1303033.1724831,0
+A.US,D,20190315,000000,78.7141,79.2692,78.6802,78.9493,2053542.5159333,0
+A.US,D,20190318,000000,78.9493,79.1336,78.3544,78.8217,1661778.180036,0
+A.US,D,20190319,000000,79.1137,79.602,78.8815,79.0459,1204527.1151967,0
+A.US,D,20190320,000000,79.1237,79.2841,78.1222,78.7729,1816514.6361934,0
+A.US,D,20190321,000000,78.4132,80.0873,78.4132,79.8243,1013484.8518373,0
+A.US,D,20190322,000000,79.3778,79.5083,76.8756,76.8955,1474951.6411591,0
+A.US,D,20190325,000000,76.9922,77.7366,76.5726,77.4106,948157.68018955,0
+A.US,D,20190326,000000,78.2567,78.8915,78.0046,78.5108,1467075.130456,0
+A.US,D,20190327,000000,78.3644,78.6284,76.7908,76.9054,1485540.6258628,0
+A.US,D,20190328,000000,77.2831,77.6738,76.6224,77.585,1659639.7108922,0
+A.US,D,20190329,000000,78.0344,78.5298,77.8292,78.2468,1628332.3620687,0
+A.US,D,20190401,000000,78.9702,79.7585,78.9702,79.5561,1561061.4012464,0
+A.US,D,20190402,000000,79.7007,79.7485,79.038,79.1436,1233358.8171984,0
+A.US,D,20190403,000000,79.5362,80.0035,79.4575,79.9249,2194988.5519413,0
+A.US,D,20190404,000000,79.8272,80.0335,78.463,78.8426,2235061.5168934,0
+A.US,D,20190405,000000,79.1924,79.9049,79.0579,79.4675,1540754.4741743,0
+A.US,D,20190408,000000,79.5661,79.7007,78.6045,79.6817,803093.00517073,0
+A.US,D,20190409,000000,79.5561,79.7106,79.2711,79.4187,1286367.9650366,0
+A.US,D,20190410,000000,79.4475,80.2189,79.4475,79.6717,1007659.5053432,0
+A.US,D,20190411,000000,79.8661,79.9049,78.9014,79.0868,1098485.7389054,0
+A.US,D,20190412,000000,79.4286,80.0425,78.9114,78.9891,1280784.4632463,0
+A.US,D,20190415,000000,79.0091,79.1356,77.9398,78.4232,1668283.9029164,0
+A.US,D,20190416,000000,78.8327,78.9702,75.2921,75.6439,3528341.6243332,0
+A.US,D,20190417,000000,76.2298,76.3943,72.6284,73.5762,4584687.1779976,0
+A.US,D,20190418,000000,73.8691,74.6563,73.4596,74.2986,2946639.8840756,0
+A.US,D,20190422,000000,74.0614,74.8337,73.2822,73.7106,2066857.0202025,0
+A.US,D,20190423,000000,72.455,74.9105,71.9488,73.7006,4723231.0775611,0
+A.US,D,20190424,000000,73.9727,74.746,73.5772,73.9279,1991615.2192075,0
+A.US,D,20190425,000000,73.4097,75.1466,73.0968,74.8337,1518777.7147912,0
+A.US,D,20190426,000000,75.0888,75.5551,74.4261,75.5163,1649477.2158114,0
+A.US,D,20190429,000000,75.5651,76.5108,75.4167,75.4267,2232588.8805865,0
+A.US,D,20190430,000000,75.5363,76.6583,75.4765,76.5696,1769748.2929269,0
+A.US,D,20190501,000000,76.5597,76.9802,75.3778,75.5651,1105756.1325918,0
+A.US,D,20190502,000000,75.5063,76.4142,75.2473,76.2787,970627.16052511,0
+A.US,D,20190503,000000,76.6483,77.604,76.6483,77.3409,1336046.4797975,0
+A.US,D,20190506,000000,75.7137,77.4575,75.3121,77.3987,1665265.3598923,0
+A.US,D,20190507,000000,76.6583,76.8327,74.1601,74.7859,1775819.4981447,0
+A.US,D,20190508,000000,74.8925,75.3977,74.2587,74.7261,2300128.7807474,0
+A.US,D,20190509,000000,73.8103,75.1615,73.0111,75.1087,1760831.1475443,0
+A.US,D,20190510,000000,74.756,75.2423,72.2667,75.2054,2921625.5150735,0
+A.US,D,20190513,000000,73.889,74.0425,71.4277,72.0275,3636692.0656171,0
+A.US,D,20190514,000000,72.6016,74.7859,72.479,74.1411,2622194.6772403,0
+A.US,D,20190515,000000,65.7037,68.183,64.6106,65.9787,14889840.529015,0
+A.US,D,20190516,000000,65.9389,67.7117,65.9389,67.5971,4682796.8508111,0
+A.US,D,20190517,000000,66.7571,68.1531,66.5139,67.4127,4034913.9561552,0
+A.US,D,20190520,000000,66.9703,68.2498,66.9523,67.2353,4131254.4496631,0
+A.US,D,20190521,000000,67.6628,68.7092,66.5737,66.6415,4027226.1043911,0
+A.US,D,20190522,000000,66.4949,66.9523,65.8502,66.2987,5111068.6984144,0
+A.US,D,20190523,000000,65.5273,66.1811,64.4062,66.0365,5493821.5594596,0
+A.US,D,20190524,000000,66.4651,68.173,66.4113,66.6803,3949981.3074267,0
+A.US,D,20190528,000000,66.7471,67.1666,65.3101,65.4317,3059933.5909633,0
+A.US,D,20190529,000000,64.9524,66.3185,64.9524,65.6449,3815924.0786944,0
+A.US,D,20190530,000000,65.9299,66.2309,65.0889,65.2463,3022189.7611039,0
+A.US,D,20190531,000000,64.6106,65.9,64.4442,65.4018,2900631.1870801,0
+A.US,D,20190603,000000,65.3918,66.4261,65.1766,65.342,2625186.1256294,0
+A.US,D,20190604,000000,65.9977,66.3275,64.778,66.2787,4513757.4379647,0
+A.US,D,20190605,000000,66.9235,67.3141,66.2209,66.6713,2346917.2011237,0
+A.US,D,20190606,000000,66.8347,67.9618,66.8347,67.4595,2531205.875869,0
+A.US,D,20190607,000000,67.9867,68.488,67.624,67.8113,1586515.3054361,0
+A.US,D,20190610,000000,67.9668,68.8158,67.6529,68.5616,1514343.2262197,0
+A.US,D,20190611,000000,70.474,70.8138,68.0944,68.3654,1792311.099227,0
+A.US,D,20190612,000000,68.3564,68.5616,67.2353,68.5616,1585782.7467899,0
+A.US,D,20190613,000000,68.8258,68.9722,68.173,68.5706,1934491.7008912,0
+A.US,D,20190614,000000,68.5806,68.7182,68.0266,68.2498,1643107.9696101,0
+A.US,D,20190617,000000,68.5218,68.8646,68.173,68.5616,1178137.944352,0
+A.US,D,20190618,000000,69.059,70.4441,68.8358,70.1421,2409641.2808153,0
+A.US,D,20190619,000000,70.1232,70.9413,70.1232,70.8637,1964977.1791241,0
+A.US,D,20190620,000000,71.4177,71.615,70.5876,71.5153,2130184.2063959,0
+A.US,D,20190621,000000,71.3439,71.7316,70.7659,71.5353,3174192.6696558,0
+A.US,D,20190624,000000,71.5253,71.8691,70.4839,71.3439,1283123.6333889,0
+A.US,D,20190625,000000,71.3897,71.8203,70.6305,70.7261,1374136.5188801,0
+A.US,D,20190626,000000,70.8537,71.3808,70.2687,70.3663,1623709.2145583,0
+A.US,D,20190627,000000,70.7659,71.4775,70.4251,71.3897,1517557.4527176,0
+A.US,D,20190628,000000,71.4575,72.8636,71.3051,72.8347,3239377.3435944,0
+A.US,D,20190701,000000,73.901,74.183,73.2354,74.0744,2819584.109691,0
+A.US,D,20190702,000000,74.1441,74.466,73.5582,73.911,1920165.6635873,0
+A.US,D,20190703,000000,74.1531,75.2005,73.9956,75.0749,1179681.3350338,0
+A.US,D,20190705,000000,74.6205,74.75,73.608,74.0455,1527483.1206199,0
+A.US,D,20190708,000000,73.8312,74.2767,71.8472,72.177,2268383.9037462,0
+A.US,D,20190709,000000,71.8372,72.4152,71.4595,71.7983,2140317.599832,0
+A.US,D,20190710,000000,71.9269,72.2757,71.4845,71.7196,1826299.8133963,0
+A.US,D,20190711,000000,72.1093,72.1192,69.8711,70.1272,6713449.4178161,0
+A.US,D,20190712,000000,69.6788,70.6444,69.2374,70.0375,2600920.3713534,0
+A.US,D,20190715,000000,69.4217,69.4217,67.921,68.9642,4046269.6186748,0
+A.US,D,20190716,000000,68.4242,68.778,67.7705,68.3744,3137792.5329844,0
+A.US,D,20190717,000000,68.7292,68.9742,68.0256,68.0256,2457563.6618355,0
+A.US,D,20190718,000000,68.4342,69.024,68.0944,68.5528,2775420.8583808,0
+A.US,D,20190719,000000,68.9942,68.9942,67.0569,67.1546,2756424.5088317,0
+A.US,D,20190722,000000,67.3619,67.902,66.9205,67.5363,3174744.5974029,0
+A.US,D,20190723,000000,67.8402,68.5916,67.604,68.3186,3380242.3502105,0
+A.US,D,20190724,000000,67.6907,68.0156,67.0769,68.0156,3263799.6446495,0
+A.US,D,20190725,000000,68.183,68.4342,67.9817,68.2787,1948507.6551517,0
+A.US,D,20190726,000000,68.5528,68.6116,67.7904,67.9359,2447685.158668,0
+A.US,D,20190729,000000,67.9359,68.9144,67.8203,68.7879,2813319.2280093,0
+A.US,D,20190730,000000,67.6907,68.6016,66.5697,68.5716,2937886.310007,0
+A.US,D,20190731,000000,68.6116,69.066,67.3669,67.8502,3934556.4321538,0
+A.US,D,20190801,000000,68.0654,69.0898,66.8467,67.6519,2551509.792426,0
+A.US,D,20190802,000000,66.5497,67.5751,66.0365,66.5497,2868013.2607335,0
+A.US,D,20190805,000000,65.337,65.6589,64.183,64.3804,3348424.2173447,0
+A.US,D,20190806,000000,64.9165,66.1561,64.5548,66.1362,2492281.9241359,0
+A.US,D,20190807,000000,65.3659,66.7341,64.9852,66.4421,2222849.8646132,0
+A.US,D,20190808,000000,66.8905,67.9458,66.5697,67.9259,2060606.1875907,0
+A.US,D,20190809,000000,67.3918,67.3918,66.2947,67.0959,1909150.1892609,0
+A.US,D,20190812,000000,66.6863,66.8417,65.0052,65.1407,1894807.0923721,0
+A.US,D,20190813,000000,65.4057,67.2333,65.0052,66.1163,3243497.7351024,0
+A.US,D,20190814,000000,65.0819,65.5124,63.8791,64.1152,3590446.541443,0
+A.US,D,20190815,000000,70.3215,71.0151,67.8602,68.0256,6855182.4562526,0
+A.US,D,20190816,000000,68.3285,69.5791,67.4107,69.4815,3444568.0238735,0
+A.US,D,20190819,000000,70.3115,70.6543,69.89,70.1372,2097625.486844,0
+A.US,D,20190820,000000,69.8143,70.6345,69.5004,69.5194,2221203.112917,0
+A.US,D,20190821,000000,70.3415,70.7022,69.5941,70.5777,1941080.7146861,0
+A.US,D,20190822,000000,70.8197,71.1347,69.6489,70.1272,1681823.1923044,0
+A.US,D,20190823,000000,69.89,70.0575,67.6907,67.9857,3058822.7109342,0
+A.US,D,20190826,000000,68.5328,69.046,67.2433,68.0744,1869296.9919027,0
+A.US,D,20190827,000000,68.474,68.749,67.5612,67.916,2079100.7846424,0
+A.US,D,20190828,000000,67.7007,68.6832,67.2593,68.3654,1712497.3294763,0
+A.US,D,20190829,000000,69.2174,69.6887,68.8946,69.1088,1648225.8450829,0
+A.US,D,20190830,000000,69.8422,70.8197,69.2274,69.5094,2410612.67365,0
+A.US,D,20190903,000000,69.1088,69.4416,67.917,68.8268,2279071.2319393,0
+A.US,D,20190904,000000,69.344,69.619,68.3843,69.2672,1862477.171959,0
+A.US,D,20190905,000000,70.0275,72.0545,70.0275,71.8671,3066831.6842966,0
+A.US,D,20190906,000000,72.0355,72.6972,72.0355,72.6095,3189295.4198256,0
+A.US,D,20190909,000000,72.7162,72.9114,72.0156,72.5128,3065972.6840211,0
+A.US,D,20190910,000000,71.8472,73.341,71.6399,73.0878,2903338.6435557,0
+A.US,D,20190911,000000,73.4804,75.2771,73.3758,75.2573,2870098.5441125,0
+A.US,D,20190912,000000,75.2771,76.3335,74.9852,75.8283,4102020.3421585,0
+A.US,D,20190913,000000,75.8471,76.2966,75.4425,76.1481,2734873.2355663,0
+A.US,D,20190916,000000,75.5811,75.6897,74.74,75.4127,2940649.9627624,0
+A.US,D,20190917,000000,75.2183,75.2373,74.5647,74.6803,2785514.1116171,0
+A.US,D,20190918,000000,74.6404,75.8283,74.0405,75.8283,2039286.723979,0
+A.US,D,20190919,000000,75.8381,76.3923,75.5811,76.3155,1820276.7764183,0
+A.US,D,20190920,000000,76.461,76.9692,76.1581,76.2169,4721940.570138,0
+A.US,D,20190923,000000,75.7385,76.6274,75.5323,76.3065,2285030.0445977,0
+A.US,D,20190924,000000,76.5288,76.6274,73.9388,74.2617,4416926.2305144,0
+A.US,D,20190925,000000,74.3414,74.8377,73.4655,74.6105,1853248.9400281,0
+A.US,D,20190926,000000,74.7301,75.2283,74.3803,74.7988,1359178.2734295,0
+A.US,D,20190927,000000,75.2871,75.5711,74.2129,74.6703,1677558.296077,0
+A.US,D,20190930,000000,74.8088,75.5343,74.7749,75.0659,1749497.5621346,0
+A.US,D,20191001,000000,74.9363,75.318,73.0649,73.31,2267523.8999658,0
+A.US,D,20191002,000000,72.8008,73.016,71.4087,71.8511,2073556.4195469,0
+A.US,D,20191003,000000,71.8811,72.3694,70.9871,72.3594,1957334.4850847,0
+A.US,D,20191004,000000,72.5666,74.3604,72.5477,74.3305,1316663.7808256,0
+A.US,D,20191007,000000,73.8103,74.1431,73.1148,73.5662,1087672.9725879,0
+A.US,D,20191008,000000,72.459,72.459,70.2637,71.0071,3098243.3976397,0
+A.US,D,20191009,000000,71.5552,72.3295,71.1556,71.9707,1551940.5443499,0
+A.US,D,20191010,000000,71.9309,72.9074,71.9309,72.4889,1490866.2268695,0
+A.US,D,20191011,000000,74.0046,74.6503,73.7006,73.7604,1242364.2710206,0
+A.US,D,20191014,000000,73.6448,74.2508,73.4576,73.6448,862995.22881728,0
+A.US,D,20191015,000000,74.2508,74.7988,74.1332,74.2019,872523.50874163,0
+A.US,D,20191016,000000,73.7604,74.3305,73.4276,73.7306,2451703.1926666,0
+A.US,D,20191017,000000,74.1431,74.6902,73.3678,73.3878,1691757.8917516,0
+A.US,D,20191018,000000,72.4889,73.2902,72.2607,73.045,2166170.8990095,0
+A.US,D,20191021,000000,73.348,73.9658,73.1636,73.9368,1775818.4946396,0
+A.US,D,20191022,000000,74.1332,74.7699,73.1098,73.1636,1355691.0935731,0
+A.US,D,20191023,000000,73.4874,74.3404,73.1536,73.4476,1866488.1814227,0
+A.US,D,20191024,000000,73.4974,73.5762,72.9374,73.4675,1615497.5331869,0
+A.US,D,20191025,000000,73.1736,74.4182,72.6155,73.8492,852475.48595821,0
+A.US,D,20191028,000000,74.1431,74.9911,74.1431,74.5925,1167734.6080722,0
+A.US,D,20191029,000000,73.5164,75.1147,73.4078,74.6105,1136491.4835684,0
+A.US,D,20191030,000000,74.4859,74.5925,73.7006,74.5647,933932.99689017,0
+A.US,D,20191031,000000,74.4461,74.5647,73.5662,74.2019,990722.34804328,0
+A.US,D,20191101,000000,74.9463,75.7705,74.755,75.3957,1129397.7067611,0
+A.US,D,20191104,000000,76.0913,76.2547,75.1625,75.1715,1031251.9077678,0
+A.US,D,20191105,000000,75.2483,75.3379,73.9279,74.0046,2411969.4124028,0
+A.US,D,20191106,000000,74.1521,74.3893,73.4078,74.2418,1384024.0535925,0
+A.US,D,20191107,000000,74.7799,74.8187,74.1372,74.3604,878902.78999272,0
+A.US,D,20191108,000000,74.3504,75.0849,74.1033,75.0759,1257151.9206219,0
+A.US,D,20191111,000000,74.6902,75.2781,74.5746,75.2781,1173148.5175185,0
+A.US,D,20191112,000000,75.4247,75.9637,75.1526,75.4745,1029837.9692304,0
+A.US,D,20191113,000000,75.2483,75.9149,74.9961,75.5831,1127474.9911913,0
+A.US,D,20191114,000000,75.6319,75.8681,74.9164,75.1915,1136754.401877,0
+A.US,D,20191115,000000,75.3569,76.7091,75.0459,76.6603,1735846.8836922,0
+A.US,D,20191118,000000,76.5417,76.8965,75.9149,76.3474,1675460.9706382,0
+A.US,D,20191119,000000,76.5716,77.864,76.2497,77.6698,1740338.5720483,0
+A.US,D,20191120,000000,77.5402,77.7386,76.6115,76.9164,2480529.8771434,0
+A.US,D,20191121,000000,77.3568,77.3568,75.7315,76.6992,2186867.1860195,0
+A.US,D,20191122,000000,77.0031,77.5702,76.6314,77.5034,1908724.7031431,0
+A.US,D,20191125,000000,77.8262,78.8178,77.6798,78.6204,2697698.3930389,0
+A.US,D,20191126,000000,76.9642,79.3738,76.3673,79.2951,5441828.962181,0
+A.US,D,20191127,000000,79.4226,79.6777,79.041,79.4226,1661975.8705198,0
+A.US,D,20191129,000000,79.305,79.5811,78.8247,79.1197,853218.07965425,0
+A.US,D,20191202,000000,79.1297,79.3349,78.3842,78.7071,1812684.2576287,0
+A.US,D,20191203,000000,77.894,78.473,77.5502,78.463,2154160.9512334,0
+A.US,D,20191204,000000,78.6593,79.3449,78.5417,79.2751,1726190.1551285,0
+A.US,D,20191205,000000,79.2363,80.0653,78.8546,79.8621,1939677.8147036,0
+A.US,D,20191206,000000,80.5577,80.7351,80.1491,80.5297,1820654.0942964,0
+A.US,D,20191209,000000,80.6553,80.7849,79.8821,79.9517,1981831.0455095,0
+A.US,D,20191210,000000,81.2044,82.0863,81.0111,81.2333,3131706.2751917,0
+A.US,D,20191211,000000,81.2333,81.7644,80.8835,81.7166,1754252.1687993,0
+A.US,D,20191212,000000,81.7844,83.2442,81.4704,83.0748,1960961.1521355,0
+A.US,D,20191213,000000,82.9403,83.007,81.882,81.9976,1848957.9526708,0
+A.US,D,20191216,000000,82.743,83.2342,82.2836,82.723,1399859.3624082,0
+A.US,D,20191217,000000,83.0648,83.1246,82.0664,82.2338,1687691.6895131,0
+A.US,D,20191218,000000,82.0374,82.3334,81.6568,81.7266,2067758.1676877,0
+A.US,D,20191219,000000,82.2338,82.9403,81.8521,82.7828,1731394.3320308,0
+A.US,D,20191220,000000,83.2044,83.5651,82.5955,83.4485,2335636.8014787,0
+A.US,D,20191223,000000,83.6737,83.6937,83.026,83.5163,833045.62225149,0
+A.US,D,20191224,000000,83.7026,83.7026,83.2442,83.5561,277531.34833464,0
+A.US,D,20191226,000000,83.5651,83.89,83.3528,83.7026,662621.37251248,0
+A.US,D,20191227,000000,83.9288,83.9288,83.3718,83.6737,783736.39732862,0
+A.US,D,20191230,000000,83.7714,83.8312,83.0838,83.3419,756721.03936724,0
+A.US,D,20191231,000000,83.2831,83.7714,83.1137,83.7415,1198234.1353751,0
+A.US,D,20200102,000000,84.3205,84.7649,83.6339,84.3693,1418582.7585988,0
+A.US,D,20200103,000000,83.1137,83.7614,82.9482,83.015,1139251.1223037,0
+A.US,D,20200106,000000,82.457,83.2632,82.0634,83.2632,2030496.0202258,0
+A.US,D,20200107,000000,82.4182,83.6937,82.3982,83.5163,1755393.1539782,0
+A.US,D,20200108,000000,84.3793,84.8825,83.6339,84.3404,1882162.9294394,0
+A.US,D,20200109,000000,84.8725,86.0883,84.5875,85.6677,1948495.6130917,0
+A.US,D,20200110,000000,86.1082,86.6134,85.7156,85.9816,1443547.9558561,0
+A.US,D,20200113,000000,86.1969,86.6962,85.1445,85.8521,1660668.3035118,0
+A.US,D,20200114,000000,85.6677,86.5895,85.1067,86.3742,1706604.7481476,0
+A.US,D,20200115,000000,86.0195,87.4724,85.9418,86.992,1660875.0255407,0
+A.US,D,20200116,000000,87.4824,87.8471,87.2272,87.8172,1625757.3682525,0
+A.US,D,20200117,000000,88.3175,88.6214,87.567,88.4649,3787924.2823332,0
+A.US,D,20200121,000000,88.15,88.4938,87.8172,87.9637,2747853.5726723,0
+A.US,D,20200122,000000,88.2875,88.9751,88.1909,88.4749,1696998.1948337,0
+A.US,D,20200123,000000,87.9736,88.3274,87.032,87.4326,1251278.4058881,0
+A.US,D,20200124,000000,87.8072,87.8172,85.9717,86.6384,1186280.3838786,0
+A.US,D,20200127,000000,84.9503,85.5701,84.6273,84.9701,1902916.416234,0
+A.US,D,20200128,000000,85.2542,85.872,84.6075,85.5801,1683130.7593124,0
+A.US,D,20200129,000000,85.9418,86.736,85.5501,85.6398,1152701.0997472,0
+A.US,D,20200130,000000,83.3419,83.4674,82.0634,82.8306,3083302.2117741,0
+A.US,D,20200131,000000,82.4858,82.7858,80.8277,81.0429,2903790.2208033,0
+A.US,D,20200203,000000,81.7614,82.153,80.6005,80.6393,1955700.7789534,0
+A.US,D,20200204,000000,81.3279,82.3604,81.2582,81.9836,1707385.4750335,0
+A.US,D,20200205,000000,82.9762,83.9298,82.8396,83.3708,2389015.2391549,0
+A.US,D,20200206,000000,83.7415,83.8212,83.025,83.2632,851112.72617545,0
+A.US,D,20200207,000000,83.0539,83.2333,81.3967,81.6428,1474736.8910902,0
+A.US,D,20200210,000000,81.5143,83.0788,81.4017,82.8795,2105541.1342419,0
+A.US,D,20200211,000000,83.4674,84.0993,83.2831,83.5262,1572113.0017526,0
+A.US,D,20200212,000000,83.8312,84.4789,83.7216,83.8601,1491600.7925255,0
+A.US,D,20200213,000000,83.5362,84.1082,83.1037,83.8999,1626143.7176754,0
+A.US,D,20200214,000000,84.1461,84.2816,83.5512,84.2417,2002212.2319512,0
+A.US,D,20200218,000000,84.0893,84.4979,82.9762,83.2333,2927419.7529127,0
+A.US,D,20200219,000000,83.1436,84.2617,81.9169,83.7813,4830030.1001233,0
+A.US,D,20200220,000000,83.3419,83.4296,81.8282,82.7908,2591187.3764101,0
+A.US,D,20200221,000000,82.3604,83.5262,81.871,83.5063,1795521.311705,0
+A.US,D,20200224,000000,80.3763,81.0729,78.5507,79.022,2974014.496825,0
+A.US,D,20200225,000000,79.2163,79.3947,76.2637,76.5178,2819796.8527498,0
+A.US,D,20200226,000000,77.2144,78.7948,76.6553,76.6743,2573299.8998802,0
+A.US,D,20200227,000000,75.2701,78.8247,74.9673,76.0056,2933610.3752249,0
+A.US,D,20200228,000000,73.594,75.6549,72.8078,75.6549,3825864.7991716,0
+A.US,D,20200302,000000,75.889,80.4929,75.8183,80.4629,3471320.4635263,0
+A.US,D,20200303,000000,80.3863,83.4386,77.8232,78.8446,3073696.6619652,0
+A.US,D,20200304,000000,80.2687,82.8795,79.2363,82.8008,1940952.2660468,0
+A.US,D,20200305,000000,80.6294,81.7226,78.2348,78.9822,2366105.2201266,0
+A.US,D,20200306,000000,76.4201,77.4506,75.0918,77.1177,3015305.7168405,0
+A.US,D,20200309,000000,71.2583,72.8278,68.8806,69.4496,4684237.8839834,0
+A.US,D,20200310,000000,71.7077,72.2657,68.3784,71.5691,3603456.9836989,0
+A.US,D,20200311,000000,69.4596,70.4122,66.3235,67.5751,5079195.3727738,0
+A.US,D,20200312,000000,62.8248,65.908,61.0131,62.2548,5149575.1920697,0
+A.US,D,20200313,000000,65.3091,68.2328,62.5787,67.9279,3322197.614309,0
+A.US,D,20200316,000000,62.2449,65.3968,60.0076,62.9523,4831569.4767851,0
+A.US,D,20200317,000000,64.8078,69.2344,62.765,69.1446,3404437.8591368,0
+A.US,D,20200318,000000,63.9927,68.5966,63.9828,67.604,4201042.2010121,0
+A.US,D,20200319,000000,67.2822,67.331,62.9922,64.5528,3495051.3496402,0
+A.US,D,20200320,000000,64.778,69.6967,63.7675,65.2393,3319425.9335138,0
+A.US,D,20200323,000000,65.5712,66.3185,60.9484,62.2059,3045718.9427139,0
+A.US,D,20200324,000000,64.3266,66.9304,63.4138,65.7695,2922607.9464633,0
+A.US,D,20200325,000000,65.8881,70.472,63.913,67.7316,2677329.2486572,0
+A.US,D,20200326,000000,68.7152,73.0788,68.3684,72.3654,3328605.997205,0
+A.US,D,20200327,000000,70.2348,71.8661,68.9902,69.608,1864013.5381058,0
+A.US,D,20200330,000000,69.9309,72.0206,69.9309,71.5143,1510172.6594619,0
+A.US,D,20200331,000000,71.1925,71.6429,69.3798,70.4839,1851509.8658723,0
+A.US,D,20200401,000000,68.3654,69.1148,67.0679,67.8263,2208652.2759487,0
+A.US,D,20200402,000000,67.1865,71.3021,67.0579,71.1437,1869992.420864,0
+A.US,D,20200403,000000,70.5737,71.1775,68.5538,69.3021,2085755.026262,0
+A.US,D,20200406,000000,71.8123,73.8004,71.0988,73.1796,2349323.6061009,0
+A.US,D,20200407,000000,75.3927,76.3295,72.8456,72.8556,2497652.6828674,0
+A.US,D,20200408,000000,72.9932,75.9429,71.5941,75.4715,2746571.0932891,0
+A.US,D,20200409,000000,75.2163,77.4704,75.0181,77.0868,2438671.6768059,0
+A.US,D,20200413,000000,76.2109,76.752,73.8292,75.0011,1558109.0895521,0
+A.US,D,20200414,000000,76.0723,77.9428,76.0125,77.5781,2693007.0071888,0
+A.US,D,20200415,000000,76.2109,77.1456,75.7794,75.8293,2765068.7008557,0
+A.US,D,20200416,000000,76.8207,77.6678,75.2553,77.5004,2001042.1451274,0
+A.US,D,20200417,000000,78.8188,79.0748,77.0669,78.2866,1334627.523735,0
+A.US,D,20200420,000000,77.7954,77.7954,75.7595,76.1421,1706534.502798,0
+A.US,D,20200421,000000,74.5577,74.5955,72.5418,72.5806,2894079.30297,0
+A.US,D,20200422,000000,73.5642,74.3813,72.6095,73.9747,2385220.98677,0
+A.US,D,20200423,000000,75.3827,76.2607,73.8592,73.899,2131663.372758,0
+A.US,D,20200424,000000,74.4202,74.7042,72.8456,74.5477,1680965.1955339,0
+A.US,D,20200427,000000,75.1387,75.4027,74.6344,75.041,1316729.0086503,0
+A.US,D,20200428,000000,75.7794,75.7794,74.1441,74.2528,1885872.8874047,0
+A.US,D,20200429,000000,75.0908,78.1212,74.9313,77.4704,2448235.0794051,0
+A.US,D,20200430,000000,76.7221,77.1944,74.7839,75.4415,1824117.1900329,0
+A.US,D,20200501,000000,74.3524,74.8875,72.4022,73.031,1644702.5390467,0
+A.US,D,20200504,000000,73.1008,73.4356,72.2528,73.3758,1580482.2334081,0
+A.US,D,20200505,000000,73.7206,76.3484,73.6428,75.1585,1499875.6947116,0
+A.US,D,20200506,000000,75.4715,77.5731,75.4317,76.6344,2340737.6173666,0
+A.US,D,20200507,000000,77.5203,78.0724,76.3105,77.2542,1209766.4147738,0
+A.US,D,20200508,000000,78.475,79.0549,77.9328,78.445,2291378.217194,0
+A.US,D,20200511,000000,78.3364,80.6882,78.2368,79.9797,1718870.5896974,0
+A.US,D,20200512,000000,80.2856,80.9941,78.5138,78.5836,2315701.1712547,0
+A.US,D,20200513,000000,79.1047,80.6284,77.7754,78.8885,2707834.7969901,0
+A.US,D,20200514,000000,78.0325,80.3643,77.4704,80.3444,2322810.0006368,0
+A.US,D,20200515,000000,80.2169,81.5153,79.9309,80.2945,4602687.047087,0
+A.US,D,20200518,000000,81.9188,83.0489,80.9851,82.3334,2109456.810731,0
+A.US,D,20200519,000000,81.9099,82.2138,80.5885,80.6683,2121260.0364783,0
+A.US,D,20200520,000000,81.6638,81.6638,80.1829,80.4131,2792582.8007995,0
+A.US,D,20200521,000000,80.4231,80.8865,79.1815,79.4685,2618036.1525424,0
+A.US,D,20200522,000000,83.6498,86.2796,82.8636,83.6299,5145071.4616536,0
+A.US,D,20200526,000000,84.8615,85.4117,84.2796,84.7639,3224600.7325479,0
+A.US,D,20200527,000000,84.9313,85.1067,83.03,84.8117,1948522.7077266,0
+A.US,D,20200528,000000,85.4913,86.456,84.6951,85.3139,1939461.0576248,0
+A.US,D,20200529,000000,85.7843,87.0868,85.0917,86.74,2433197.55706,0
+A.US,D,20200601,000000,86.6414,88.5506,86.5446,88.4839,2522274.6814165,0
+A.US,D,20200602,000000,88.5705,89.1903,87.6956,88.8575,1710088.9174891,0
+A.US,D,20200603,000000,89.2103,89.6927,88.8277,89.0519,1404990.283446,0
+A.US,D,20200604,000000,88.3952,90.2826,88.3902,89.6927,2263388.4558827,0
+A.US,D,20200605,000000,90.6682,91.563,88.6603,88.9463,2890571.0495086,0
+A.US,D,20200608,000000,87.8939,89.1505,87.6458,88.8575,1833855.2025012,0
+A.US,D,20200609,000000,88.6603,89.0718,87.9039,88.3453,1846569.6107835,0
+A.US,D,20200610,000000,88.8875,89.1415,88.0394,88.3852,1433073.3707217,0
+A.US,D,20200611,000000,87.2232,87.2232,83.6697,83.6797,2531493.8818024,0
+A.US,D,20200612,000000,85.4515,85.9139,82.6572,84.7439,1544516.6143993,0
+A.US,D,20200615,000000,83.0589,85.8939,82.3822,85.5811,1576427.0697246,0
+A.US,D,20200616,000000,87.4684,87.8192,85.1366,86.0514,1066160.8360173,0
+A.US,D,20200617,000000,86.456,87.3408,86.0713,86.5248,915322.9967641,0
+A.US,D,20200618,000000,86.0414,87.0968,85.874,86.8098,1515570.5128282,0
+A.US,D,20200619,000000,87.9906,88.3653,86.3673,87.321,1813526.1983192,0
+A.US,D,20200622,000000,87.2332,87.6558,86.3752,87.1256,1265600.429172,0
+A.US,D,20200623,000000,87.7754,88.2756,87.2522,87.864,1179023.0357573,0
+A.US,D,20200624,000000,87.6658,87.6658,84.9503,85.1865,1835736.7743661,0
+A.US,D,20200625,000000,85.0569,85.9637,83.4545,85.874,1372006.0777764,0
+A.US,D,20200626,000000,85.8441,86.171,84.164,84.5367,2261689.5219267,0
+A.US,D,20200629,000000,85.3658,86.154,84.9223,86.0843,1320706.9024491,0
+A.US,D,20200630,000000,86.1241,87.6528,86.0295,87.1516,1947064.6149693,0
+A.US,D,20200701,000000,87.6628,87.6628,86.0942,86.8934,1152906.8182711,0
+A.US,D,20200702,000000,87.604,88.2547,87.327,87.4544,1528806.7437078,0
+A.US,D,20200706,000000,87.7923,89.3897,87.7923,88.0763,1432018.6869723,0
+A.US,D,20200707,000000,87.6129,88.7967,87.4455,87.9776,1461887.0096335,0
+A.US,D,20200708,000000,88.2836,89.0817,87.9009,88.3035,1084569.1316394,0
+A.US,D,20200709,000000,88.4121,89.1515,87.3368,88.6792,1149718.682903,0
+A.US,D,20200710,000000,88.6094,88.6293,87.3468,88.1849,951223.38794826,0
+A.US,D,20200713,000000,88.728,89.9806,87.4246,88.0265,1669267.3378111,0
+A.US,D,20200714,000000,87.604,89.5371,86.8536,89.4395,1380295.0290323,0
+A.US,D,20200715,000000,90.4729,91.7754,89.8211,91.598,1923667.8960187,0
+A.US,D,20200716,000000,91.6976,91.9228,90.7898,91.578,1243556.4349542,0
+A.US,D,20200717,000000,92.1211,93.2063,91.4106,93.0668,3512071.7978547,0
+A.US,D,20200720,000000,93.5999,94.8914,93.4515,93.8959,1254241.7561374,0
+A.US,D,20200721,000000,94.2507,95.1176,93.8461,94.6951,2199505.3279223,0
+A.US,D,20200722,000000,95.0299,95.5421,94.4878,95.02,1331626.040296,0
+A.US,D,20200723,000000,95.2571,96.736,94.9851,95.3269,1405674.6738524,0
+A.US,D,20200724,000000,94.6553,94.8914,92.5735,93.5003,1158915.8061791,0
+A.US,D,20200727,000000,93.6487,96.1928,93.5899,95.9278,1193527.6969502,0
+A.US,D,20200728,000000,95.6398,95.9078,93.8859,93.9845,1392953.241035,0
+A.US,D,20200729,000000,94.4878,96.3104,94.2009,95.7584,1141066.4628391,0
+A.US,D,20200730,000000,94.7927,95.0299,93.6587,94.6054,1686650.0513287,0
+A.US,D,20200731,000000,94.6154,95.0778,93.4175,95,1573507.8736952,0
+A.US,D,20200803,000000,95.6009,97.9885,95.6009,97.7235,2022244.1986547,0
+A.US,D,20200804,000000,97.3478,97.6189,95.5521,96.1828,790143.77671956,0
+A.US,D,20200805,000000,96.736,97.4644,96.3493,96.5386,971760.11766409,0
+A.US,D,20200806,000000,96.3692,96.8934,94.4878,96.1062,1090531.9583176,0
+A.US,D,20200807,000000,95.7284,96.4888,95.5322,96.429,910501.15526474,0
+A.US,D,20200810,000000,96.4888,96.6084,95.6109,95.7982,913475.54406892,0
+A.US,D,20200811,000000,95.878,96.2806,94.8715,94.9701,1152902.8042512,0
+A.US,D,20200812,000000,95.3269,96.9233,95.1874,96.2806,1336643.5652693,0
+A.US,D,20200813,000000,96.2028,97.7524,95.8331,97.4066,1207444.3042162,0
+A.US,D,20200814,000000,97.0897,97.4644,95.561,96.0274,970767.65122436,0
+A.US,D,20200817,000000,96.3194,97.3179,95.7484,96.163,2017163.4528667,0
+A.US,D,20200818,000000,96.3592,97.3478,95.7684,96.5088,2036783.9825224,0
+A.US,D,20200819,000000,93.9159,98.0304,93.2213,96.6084,2870402.6061258,0
+A.US,D,20200820,000000,96.0474,96.8146,95.7733,96.429,1448340.6957105,0
+A.US,D,20200821,000000,96.5187,96.9622,95.9278,96.9432,1287105.5412077,0
+A.US,D,20200824,000000,97.4166,97.8391,95.7982,96.2516,1170710.0003814,0
+A.US,D,20200825,000000,96.5187,97.298,96.2128,96.9821,1076122.6300993,0
+A.US,D,20200826,000000,96.8246,98.3533,96.698,97.9587,1087307.6967698,0
+A.US,D,20200827,000000,97.8201,98.2845,96.2128,97.6537,1254244.7666524,0
+A.US,D,20200828,000000,97.6338,98.5535,97.1794,98.5257,878337.81668072,0
+A.US,D,20200831,000000,98.5257,99.6507,98.3732,99.0469,1092098.4296143,0
+A.US,D,20200901,000000,99.5411,99.8901,98.8765,99.7304,1175984.4226334,0
+A.US,D,20200902,000000,99.6109,102.212,99.0867,101.983,1482945.5619466,0
+A.US,D,20200903,000000,101.664,101.783,97.6737,98.2645,2020741.9516777,0
+A.US,D,20200904,000000,98.6931,98.7319,94.3393,95.5042,1778426.6041208,0
+A.US,D,20200908,000000,94.7828,95.1375,93.4515,93.8271,1242736.5713735,0
+A.US,D,20200909,000000,94.7728,97.1096,94.5367,96.5785,967782.22386523,0
+A.US,D,20200910,000000,97.5142,98.7219,96.8834,97.2093,1960248.6635893,0
+A.US,D,20200911,000000,97.3478,98.2447,96.6682,97.2392,1387720.9659929,0
+A.US,D,20200914,000000,98.3533,98.8525,97.6039,98.0473,1224557.0748902,0
+A.US,D,20200915,000000,98.3433,99.6109,98.3433,98.996,1068574.2655294,0
+A.US,D,20200916,000000,99.8302,100.129,96.726,98.5447,1384799.7629534,0
+A.US,D,20200917,000000,97.8789,99.0767,97.2192,98.2247,1263860.3515113,0
+A.US,D,20200918,000000,97.7723,99.2123,97.0997,98.0085,2192718.6236434,0
+A.US,D,20200921,000000,96.8246,97.1993,95.1674,96.7758,940850.15681841,0
+A.US,D,20200922,000000,96.4888,97.6089,96.146,97.2591,857689.69791049,0
+A.US,D,20200923,000000,97.2392,97.5441,95.2372,95.571,1164807.3840028,0
+A.US,D,20200924,000000,95.2372,95.6298,94.1211,95.01,1173774.7046352,0
+A.US,D,20200925,000000,94.6353,96.7808,94.4479,96.3394,1043019.0073353,0
+A.US,D,20200928,000000,97.278,98.3533,96.7658,98.1351,1355280.6600302,0
+A.US,D,20200929,000000,98.4131,99.9301,98.2147,98.8425,732490.40776605,0
+A.US,D,20200930,000000,99.1625,100.488,98.9363,99.561,1381256.3868172,0
+A.US,D,20201001,000000,100.368,100.996,99.1625,99.8201,733709.66633457,0
+A.US,D,20201002,000000,98.8326,99.8702,98.4329,98.6333,722218.53064066,0
+A.US,D,20201005,000000,99.7703,102.202,99.7404,101.883,813714.10203427,0
+A.US,D,20201006,000000,101.883,102.072,100.258,100.408,1091137.0718295,0
+A.US,D,20201007,000000,101.235,103.487,101.185,102.62,1338236.1276959,0
+A.US,D,20201008,000000,102.939,103.129,101.893,102.899,774650.66310693,0
+A.US,D,20201009,000000,103.567,104.823,103.288,104.494,717598.39364522,0
+A.US,D,20201012,000000,105.171,105.709,104.055,104.165,1015922.3654693,0
+A.US,D,20201013,000000,104.175,104.733,103.697,104.155,926626.47702402,0
+A.US,D,20201014,000000,104.225,105.391,103.657,103.796,917744.45431623,0
+A.US,D,20201015,000000,102.84,104.454,102.62,104.055,731786.95076479,0
+A.US,D,20201016,000000,104.683,106.247,104.444,105.421,1052019.4436324,0
+A.US,D,20201019,000000,105.5,106.327,103.976,104.225,643734.40500788,0
+A.US,D,20201020,000000,104.623,105.65,104.295,104.344,780379.67312147,0
+A.US,D,20201021,000000,104.653,105.411,102.859,103.567,904848.41162979,0
+A.US,D,20201022,000000,104.055,105.799,103.846,105.49,1077644.9471762,0
+A.US,D,20201023,000000,105.939,106.088,104.205,104.892,844091.20172778,0
+A.US,D,20201026,000000,104.125,104.553,102.491,103.368,1115369.7104406,0
+A.US,D,20201027,000000,103.846,105.381,103.846,104.763,1125022.4249843,0
+A.US,D,20201028,000000,103.158,104.105,100.358,100.438,1195134.3084466,0
+A.US,D,20201029,000000,101.036,101.823,99.571,100.797,1439161.6355243,0
+A.US,D,20201030,000000,100.548,101.116,99.4514,100.866,2338123.4868554,0
+A.US,D,20201102,000000,102.262,104.085,102.032,103.976,1591650.2404937,0
+A.US,D,20201103,000000,105.151,106.815,104.863,105.739,1189456.4771868,0
+A.US,D,20201104,000000,106.776,108.48,105.949,107.194,1373907.7197412,0
+A.US,D,20201105,000000,109.247,110.583,108.35,109.018,1156998.1081343,0
+A.US,D,20201106,000000,109.437,111.977,108.998,111.181,1049176.5139825,0
+A.US,D,20201109,000000,114.767,116.093,111.041,111.141,2204558.9790754,0
+A.US,D,20201110,000000,111.459,111.549,107.683,108.879,2150697.8554968,0
+A.US,D,20201111,000000,109.795,110.443,107.533,108.091,1814649.1204082,0
+A.US,D,20201112,000000,108.081,109.665,107.593,108.121,1107601.578277,0
+A.US,D,20201113,000000,109.137,110.193,108.46,108.849,1373298.5922095,0
+A.US,D,20201116,000000,109.655,110.144,108.151,108.948,1676310.9393686,0
+A.US,D,20201117,000000,109.177,109.447,107.931,108.539,1590590.5392193,0
+A.US,D,20201118,000000,108.231,108.559,104.464,104.683,2072989.4392249,0
+A.US,D,20201119,000000,105.46,107.653,103.926,107.383,1909345.8727348,0
+A.US,D,20201120,000000,107.344,110.951,107.025,109.546,2809443.6917199,0
+A.US,D,20201123,000000,110.055,111.071,108.241,110.861,3298380.4267657,0
+A.US,D,20201124,000000,117.518,117.518,110.084,113.303,5627764.3886226,0
+A.US,D,20201125,000000,114.697,115.565,112.037,112.974,2897331.6626577,0
+A.US,D,20201127,000000,112.396,113.601,111.579,112.715,995697.72580683,0
+A.US,D,20201130,000000,112.515,115.675,112.297,115.505,3824433.8010492,0
+A.US,D,20201201,000000,116.173,116.97,113.661,113.981,1775020.7081689,0
+A.US,D,20201202,000000,114.239,114.559,112.755,113.193,1756921.4920852,0
+A.US,D,20201203,000000,112.775,114.031,111.789,112.207,1529753.0489178,0
+A.US,D,20201204,000000,112.227,113.861,112.077,113.771,1131742.8979336,0
+A.US,D,20201207,000000,113.821,115.047,112.745,113.023,2102021.8422256,0
+A.US,D,20201208,000000,112.964,115.933,112.955,115.615,1336696.751034,0
+A.US,D,20201209,000000,114.987,115.565,113.123,115.007,1738496.1368781,0
+A.US,D,20201210,000000,115.545,118.445,114.937,117.379,1650379.3668015,0
+A.US,D,20201211,000000,117.239,117.617,115.883,117.059,1417822.1018128,0
+A.US,D,20201214,000000,117.179,118.783,115.345,115.345,1412227.5614676,0
+A.US,D,20201215,000000,115.893,116.631,115.455,115.983,1997810.8590446,0
+A.US,D,20201216,000000,116.173,116.333,115.007,115.834,1719254.9321104,0
+A.US,D,20201217,000000,116.641,117.937,115.645,117.528,2193091.9275014,0
+A.US,D,20201218,000000,117.777,118.405,117.029,117.847,3959405.2228316,0
+A.US,D,20201221,000000,116.293,117.029,114.569,116.373,2107314.3275675,0
+A.US,D,20201222,000000,116.591,117.019,115.455,115.963,1690776.4638668,0
+A.US,D,20201223,000000,116.591,117.449,115.815,115.893,1216695.616762,0
+A.US,D,20201224,000000,115.645,116.96,115.445,115.903,742518.43317774,0
+A.US,D,20201228,000000,117.089,117.349,115.275,116.422,1015292.1643327,0
+A.US,D,20201229,000000,117.129,117.667,115.435,115.824,1019662.4285845,0
+A.US,D,20201230,000000,116.451,117.459,115.923,115.983,1140730.2886658,0
+A.US,D,20201231,000000,116.183,117.169,115.207,117.069,1323107.2863963,0
+A.US,D,20210104,000000,117.687,118.833,115.893,117.399,2052024.2128763,0
+A.US,D,20210105,000000,117.239,119.063,116.851,118.355,2368620.0036433,0
+A.US,D,20210106,000000,117.439,122.6,116.99,121.614,2454024.2997193,0
+A.US,D,20210107,000000,123.049,126.148,122.829,124.833,1794559.9539201,0
+A.US,D,20210108,000000,125.161,126.307,124.543,125.729,1593825.8393222,0
+A.US,D,20210111,000000,125.121,127.991,124.902,126.816,1765328.8569305,0
+A.US,D,20210112,000000,126.995,127.045,124.872,125.64,1845590.1899087,0
+A.US,D,20210113,000000,126.128,126.716,125.41,125.65,1546499.5402687,0
+A.US,D,20210114,000000,125.939,126.855,124.514,124.703,934595.31018665,0
+A.US,D,20210115,000000,124.623,125.789,123.457,124.882,2137612.1503663,0
+A.US,D,20210119,000000,126.048,126.457,124.962,126.018,1694878.7922849,0
+A.US,D,20210120,000000,126.377,127.573,126.028,126.776,1862361.7688846,0
+A.US,D,20210121,000000,126.437,127.433,125.082,125.67,1629079.9732898,0
+A.US,D,20210122,000000,125.749,126.467,124.972,125.002,1453859.9731812,0
+A.US,D,20210125,000000,125.361,126.148,123.148,124.175,1379808.3291099,0
+A.US,D,20210126,000000,124.195,124.633,122.59,122.64,1492161.7518176,0
+A.US,D,20210127,000000,120.807,121.723,116.891,117.548,1943757.0625069,0
+A.US,D,20210128,000000,117.747,121.395,117.528,120.299,1695523.0424915,0
+A.US,D,20210129,000000,119.949,120.418,118.027,118.913,1841121.5821675,0
+A.US,D,20210201,000000,119.431,120.817,118.923,119.571,1306328.6828855,0
+A.US,D,20210202,000000,121.225,124.543,121.145,121.913,1504837.0234052,0
+A.US,D,20210203,000000,122.221,123.318,120.627,120.877,1463728.4412987,0
+A.US,D,20210204,000000,121.235,123.059,120.338,122.789,1264320.9603039,0
+A.US,D,20210205,000000,123.228,124.633,121.833,121.903,1939899.5893074,0
+A.US,D,20210208,000000,122.64,124.434,121.295,122.132,2087044.5301802,0
+A.US,D,20210209,000000,122.132,122.211,121.085,121.963,2009169.5320792,0
+A.US,D,20210210,000000,123.308,124.434,122.6,123.776,1124297.8943781,0
+A.US,D,20210211,000000,124.394,125.929,123.806,125.63,1133967.6685068,0
+A.US,D,20210212,000000,125.6,127.254,124.992,126.646,1291427.6372197,0
+A.US,D,20210216,000000,127.962,129.725,126.507,126.616,2154925.6220393,0
+A.US,D,20210217,000000,131.43,135.554,128.24,128.769,4259526.4721012,0
+A.US,D,20210218,000000,127.653,129.038,126.248,126.347,1961941.5765152,0
+A.US,D,20210219,000000,127.065,127.553,125.161,125.54,1277528.0895386,0
+A.US,D,20210222,000000,124.633,124.833,121.813,122.221,1354172.7905162,0
+A.US,D,20210223,000000,122.231,122.231,119.153,121.145,2147718.4491677,0
+A.US,D,20210224,000000,120.986,124.105,120.737,123.726,1918329.2494471,0
+A.US,D,20210225,000000,123.527,123.945,120.657,120.827,1446058.7253527,0
+A.US,D,20210226,000000,121.653,122.231,119.381,120.797,1929750.1397914,0
+A.US,D,20210301,000000,121.773,123.846,121.604,123.198,1419137.6968608,0
+A.US,D,20210302,000000,123.288,124.573,121.893,122.361,1280675.0812018,0
+A.US,D,20210303,000000,121.504,121.504,117.997,118.047,1629401.094888,0
+A.US,D,20210304,000000,117.439,117.578,112.157,113.801,2753677.9156613,0
+A.US,D,20210305,000000,114.679,114.987,111.29,114.937,2467197.3097843,0
+A.US,D,20210308,000000,115.107,117.697,114.071,114.877,2795685.638243,0
+A.US,D,20210309,000000,116.651,120.129,116.323,118.585,2315308.8008017,0
+A.US,D,20210310,000000,119.331,120.936,118.425,118.734,1954903.9959877,0
+A.US,D,20210311,000000,120.159,121.643,119.641,120.557,1837823.0612501,0
+A.US,D,20210312,000000,119.312,120.757,118.027,120.179,1383142.9762072,0
+A.US,D,20210315,000000,119.661,122.999,119.083,122.76,1242924.2268075,0
+A.US,D,20210316,000000,123.467,123.995,121.175,121.723,1359634.8682021,0
+A.US,D,20210317,000000,121.065,121.833,120.239,121.245,1468231.1682098,0
+A.US,D,20210318,000000,122.321,122.66,120.857,121.315,2089342.556618,0
+A.US,D,20210319,000000,121.594,122.221,120.249,121.415,2624297.0202041,0
+A.US,D,20210322,000000,120.896,122.551,120.458,122.331,1791595.6001658,0
+A.US,D,20210323,000000,121.873,122.949,120.209,120.707,1352337.3798809,0
+A.US,D,20210324,000000,120.847,121.683,119.481,119.581,1493067.9168278,0
+A.US,D,20210325,000000,119.601,121.055,118.625,120.627,977492.13819361,0
+A.US,D,20210326,000000,121.265,124.404,120.757,124.334,1457114.3398789,0
+A.US,D,20210329,000000,123.597,124.514,122.461,124.115,1555890.3400088,0
+A.US,D,20210330,000000,123.328,124.394,123.129,123.557,1044528.2788473,0
+A.US,D,20210331,000000,124.633,127.134,124.633,125.809,1834626.8978421,0
+A.US,D,20210401,000000,126.666,126.965,125.67,126.357,1138258.655864,0
+A.US,D,20210405,000000,127.852,129.456,127.852,128.848,1106195.6677794,0
+A.US,D,20210406,000000,129.416,130.692,128.719,129.885,1637744.2354137,0
+A.US,D,20210407,000000,129.098,129.416,127.384,128.191,963127.96769998,0
+A.US,D,20210408,000000,129.108,130.562,128.719,129.536,933418.19882791,0
+A.US,D,20210409,000000,130.294,130.752,129.576,130.742,1566135.1224993,0
+A.US,D,20210412,000000,130.274,131.011,129.686,130.114,1176781.2055992,0
+A.US,D,20210413,000000,130.433,132.077,130.303,131.788,1608089.6593164,0
+A.US,D,20210414,000000,131.918,132.037,129.805,130.802,1512753.6743081,0
+A.US,D,20210415,000000,130.832,132.734,130.832,132.097,2140388.8486866,0
+A.US,D,20210416,000000,132.844,133.432,131.978,133.372,4535745.2359028,0
+A.US,D,20210419,000000,133.174,133.442,131.888,132.296,1081260.575672,0
+A.US,D,20210420,000000,131.818,132.346,130.642,131.29,1272529.6311602,0
+A.US,D,20210421,000000,131.698,132.744,130.852,132.625,1184449.9907684,0
+A.US,D,20210422,000000,132.824,134.25,132.625,133.322,1748308.4087159,0
+A.US,D,20210423,000000,133.362,135.904,133.292,135.466,1508586.1180653,0
+A.US,D,20210426,000000,135.994,136.602,135.466,136.122,1298930.8440648,0
+A.US,D,20210427,000000,135.714,136.222,135.016,135.266,1768642.4304228,0
+A.US,D,20210428,000000,134.788,135.296,133.502,133.592,1618321.396242,0
+A.US,D,20210429,000000,134.2,134.2,132.336,132.944,2155039.0181037,0
+A.US,D,20210430,000000,132.695,133.452,131.968,132.436,1527761.0915033,0
+A.US,D,20210503,000000,133.084,133.104,131.44,132.008,1041290.9717344,0
+A.US,D,20210504,000000,130.951,131.34,129.197,129.745,1768167.7725604,0
+A.US,D,20210505,000000,130.921,132.884,130.921,132.176,1204812.1106152,0
+A.US,D,20210506,000000,131.14,131.43,129.616,131.23,1160781.3219643,0
+A.US,D,20210507,000000,132.008,133.612,132.008,132.695,1053681.2479036,0
+A.US,D,20210510,000000,132.556,132.725,130.592,130.702,1043611.0752821,0
+A.US,D,20210511,000000,129.118,130.672,128.151,130.254,1348644.4815006,0
+A.US,D,20210512,000000,129.187,130.004,127.324,127.493,1267735.8878007,0
+A.US,D,20210513,000000,128.46,129.606,128.111,128.868,813126.04810739,0
+A.US,D,20210514,000000,129.317,130.522,129.297,129.994,782052.51594758,0
+A.US,D,20210517,000000,129.686,129.895,128.749,128.958,894718.02870864,0
+A.US,D,20210518,000000,128.798,128.798,127.533,127.603,1793592.5751052,0
+A.US,D,20210519,000000,126.457,129.128,125.988,129.058,1129412.759336,0
+A.US,D,20210520,000000,129.456,131.618,129.456,130.981,1044405.8512379,0
+A.US,D,20210521,000000,131.499,132.924,131.05,131.13,1458917.6383543,0
+A.US,D,20210524,000000,132.306,133.203,131.36,132.147,1324421.8779394,0
+A.US,D,20210525,000000,132.206,133.592,131.828,132.047,1907556.6233294,0
+A.US,D,20210526,000000,135.086,136.77,132.067,132.107,2520877.8024639,0
+A.US,D,20210527,000000,132.127,136.91,131.978,136.322,3732849.921216,0
+A.US,D,20210528,000000,137.368,137.976,136.77,136.9,1275770.952293,0
+A.US,D,20210601,000000,137.936,139.082,134.359,135.984,2033873.8180378,0
+A.US,D,20210602,000000,135.904,136.99,134.668,135.356,1408266.7272536,0
+A.US,D,20210603,000000,134.788,135.694,134.528,135.156,1239776.2316393,0
+A.US,D,20210604,000000,136.472,137.18,136.162,136.671,1079266.6112476,0
+A.US,D,20210607,000000,136.86,137.348,136.152,136.432,944368.4453297,0
+A.US,D,20210608,000000,137.368,137.688,136.352,137.518,1154132.0978696,0
+A.US,D,20210609,000000,137.896,139.132,137.638,138.894,970001.97691343,0
+A.US,D,20210610,000000,139.082,142.072,138.774,141.783,1475566.7897209,0
+A.US,D,20210611,000000,142.082,142.321,140.627,142.252,1004066.9574624,0
+A.US,D,20210614,000000,142.222,143.138,141.484,143.098,942575.18190423,0
+A.US,D,20210615,000000,143.557,143.866,142.76,143.328,1045102.2837042,0
+A.US,D,20210616,000000,143.368,143.786,141.644,142.311,1695850.1851198,0
+A.US,D,20210617,000000,142.212,146.377,142.212,145.62,2847802.670141,0
+A.US,D,20210618,000000,145.012,145.53,143.646,143.716,3249608.0770149,0
+A.US,D,20210621,000000,144.125,145.39,142.45,145.112,1277437.7740891,0
+A.US,D,20210622,000000,145.072,146.377,144.534,145.33,1378475.6744769,0
+A.US,D,20210623,000000,145.42,146.756,145.122,145.938,1468729.9101922,0
+A.US,D,20210624,000000,146.616,147.025,145.271,145.37,1439600.167207,0
+A.US,D,20210625,000000,145.709,146.457,144.912,145.978,8520980.6772971,0
+A.US,D,20210628,000000,146.327,146.736,145.131,146.626,1659812.3137513,0
+A.US,D,20210629,000000,146.267,147.523,146.218,147.483,824045.18595434,0
+A.US,D,20210630,000000,147.354,147.453,145.36,146.506,1270613.9401254,0
+A.US,D,20210701,000000,146.467,147.054,145.709,146.486,1439348.2874534,0
+A.US,D,20210702,000000,146.995,147.752,146.138,147.682,1411408.7013919,0
+A.US,D,20210706,000000,148.091,148.091,147.354,147.842,1988452.1714643,0
+A.US,D,20210707,000000,148.45,148.48,146.975,148.35,2303858.8088126,0
+A.US,D,20210708,000000,146.955,147.822,146.168,147.692,1906222.9651914,0
+A.US,D,20210709,000000,148.35,149.087,147.782,148.888,1609016.8979314,0
+A.US,D,20210712,000000,149.496,149.845,148.031,148.37,1491791.4584746,0
+A.US,D,20210713,000000,147.971,148.4,147.074,148.131,1467656.1598479,0
+A.US,D,20210714,000000,148.719,148.729,147.334,147.503,1227781.3364381,0
+A.US,D,20210715,000000,147.224,148.171,146.726,147.822,1746847.3054437,0
+A.US,D,20210716,000000,148.191,148.679,147.154,147.792,2186371.4545522,0
+A.US,D,20210719,000000,146.546,146.855,145.839,146.467,1849149.6221249,0
+A.US,D,20210720,000000,147.324,150.094,146.716,148.161,2263186.7513788,0
+A.US,D,20210721,000000,148.35,148.769,146.486,147.812,2272983.9706417,0
+A.US,D,20210722,000000,148.569,149.347,147.543,149.157,1987991.5626717,0
+A.US,D,20210723,000000,149.436,151.25,149.277,151.15,2148364.7063842,0
+A.US,D,20210726,000000,150.572,151.011,148.629,149.107,1781205.309451,0
+A.US,D,20210727,000000,148.151,148.858,147.722,148.808,2101700.7206272,0
+A.US,D,20210728,000000,148.858,150.811,148.36,150.303,2196476.7498485,0
+A.US,D,20210729,000000,150.831,152.296,150.263,151.509,1538966.2282738,0
+A.US,D,20210730,000000,151.359,152.436,150.861,152.067,2327760.2907755,0
+A.US,D,20210802,000000,152.884,153.133,151.359,151.907,1449335.1691602,0
+A.US,D,20210803,000000,152.545,152.805,151.599,152.695,1873895.0517883,0
+A.US,D,20210804,000000,152.795,153.542,152.326,153.103,1800416.409069,0
+A.US,D,20210805,000000,153.293,153.99,152.177,153.871,1680403.2327369,0
+A.US,D,20210806,000000,153.591,154.717,153.303,154.529,1218514.9713174,0
+A.US,D,20210809,000000,154.897,155.595,153.841,155.355,990441.36664477,0
+A.US,D,20210810,000000,155.715,156.401,154.727,155.335,1587946.3035584,0
+A.US,D,20210811,000000,155.505,155.784,154.678,155.335,1413299.3048018,0
+A.US,D,20210812,000000,155.325,157.309,154.937,156.94,1386621.1245187,0
+A.US,D,20210813,000000,157.189,158.056,156.183,158.017,1746452.9279808,0
+A.US,D,20210816,000000,158.175,161.295,157.289,160.847,2171029.8701937,0
+A.US,D,20210817,000000,160.507,160.617,158.086,159.691,2634196.5969765,0
+A.US,D,20210818,000000,161.963,164.095,160.857,161.793,2882845.0645547,0
+A.US,D,20210819,000000,160.517,167.802,160.387,166.397,2196432.5956286,0
+A.US,D,20210820,000000,166.556,169.446,165.779,166.855,2038963.5953708,0
+A.US,D,20210823,000000,168.151,169.277,166.855,168.709,2077225.2338073,0
+A.US,D,20210824,000000,168.938,169.915,167.941,169.277,1248102.31258,0
+A.US,D,20210825,000000,168.779,172.216,168.779,171.977,1422797.4795763,0
+A.US,D,20210826,000000,172.067,173.143,170.791,172.266,1283110.587824,0
+A.US,D,20210827,000000,172.705,173.771,171.668,172.485,1194951.6705376,0
+A.US,D,20210830,000000,172.535,175.774,172.535,175.385,1230835.0021368,0
+A.US,D,20210831,000000,175.754,175.844,173.502,174.14,1746541.2364203,0
+A.US,D,20210901,000000,173.711,174.419,173.054,174.12,1439917.2747853,0
+A.US,D,20210902,000000,175.106,176.99,174.369,176.671,1203144.285314,0
+A.US,D,20210903,000000,176.322,178.206,175.684,177.916,979202.11070452,0
+A.US,D,20210907,000000,177.916,177.996,175.445,176.372,1261656.654543,0
+A.US,D,20210908,000000,176.073,177.816,175.226,177.378,1183596.008018,0
+A.US,D,20210909,000000,177.707,177.996,175.674,175.884,1017780.8567195,0
+A.US,D,20210910,000000,176.372,177.946,175.824,175.884,1094627.2622009,0
+A.US,D,20210913,000000,176.312,176.651,168.928,170.771,2291900.0397912,0
+A.US,D,20210914,000000,171.24,172.655,170.453,171.11,1347654.0220708,0
+A.US,D,20210915,000000,170.761,173.801,170.084,172.466,1547075.5521357,0
+A.US,D,20210916,000000,172.605,172.605,169.805,171.957,1150740.2509876,0
+A.US,D,20210917,000000,172.595,176.013,171.489,172.615,2424141.9279882,0
+A.US,D,20210920,000000,169.207,171.27,167.832,170.034,1611727.364922,0
+A.US,D,20210921,000000,170.991,172.276,169.895,170.134,1067882.8505881,0
+A.US,D,20210922,000000,170.871,171.997,169.605,171.13,988530.69313493,0
+A.US,D,20210923,000000,172.177,173.024,171.17,171.459,1667463.0358307,0
+A.US,D,20210924,000000,170.781,171.758,169.905,171.09,1049890.0060338,0
+A.US,D,20210927,000000,169.765,169.855,163.009,165.111,1430625.8220398,0
+A.US,D,20210928,000000,162.939,163.079,157.577,158.683,2560473.0990384,0
+A.US,D,20210929,000000,160.169,160.577,158.614,158.783,1277924.4740115,0
+A.US,D,20210930,000000,160.009,161.255,156.253,156.322,1554617.8956756,0
+A.US,D,20211001,000000,155.943,156.293,151.888,154.817,1896344.4620239,0
+A.US,D,20211004,000000,154.259,155.305,150.293,151.389,1769665.0020124,0
+A.US,D,20211005,000000,152.505,154.797,151.369,152.057,1503874.6621154,0
+A.US,D,20211006,000000,151.579,153.283,150.652,152.675,1806271.8607128,0
+A.US,D,20211007,000000,154.08,156.471,153.971,154.339,1009286.1869396,0
+A.US,D,20211008,000000,155.186,155.913,151.13,151.499,909906.0768029,0
+A.US,D,20211011,000000,150.522,151.389,148.928,149.068,1113424.917761,0
+A.US,D,20211012,000000,150.213,150.213,145.37,147.015,1821578.3223964,0
+A.US,D,20211013,000000,148.131,149.915,147.792,149.257,1518844.9496258,0
+A.US,D,20211014,000000,150.652,152.505,150.652,151.619,1443298.0831124,0
+A.US,D,20211015,000000,152.167,152.914,151.579,152.296,1406772.5083165,0
+A.US,D,20211018,000000,152.655,154.439,151.419,153.801,1191293.894832,0
+A.US,D,20211019,000000,154.967,156.451,154.568,154.638,1032077.7923785,0
+A.US,D,20211020,000000,155.923,157.109,155.315,156.581,1059810.656411,0
+A.US,D,20211021,000000,156.701,157.009,153.552,155.933,1414097.0912726,0
+A.US,D,20211022,000000,155.943,157.697,155.893,156.96,777099.21529391,0
+A.US,D,20211025,000000,156.89,157.508,155.744,157.329,1095147.0777881,0
+A.US,D,20211026,000000,158.614,158.903,156.033,157.179,1022866.6200324,0
+A.US,D,20211027,000000,157.289,157.488,153.851,154.279,1482024.3443615,0
+A.US,D,20211028,000000,154.987,156.781,153.213,154.777,1763818.5819135,0
+A.US,D,20211029,000000,154.149,156.561,153.462,156.481,2012615.5682309,0
+A.US,D,20211101,000000,156.372,156.989,154.817,156.053,1337588.8669743,0
+A.US,D,20211102,000000,156.541,156.989,154.459,156.841,1725198.6921937,0
+A.US,D,20211103,000000,157.019,157.279,153.591,157.189,1264671.183547,0
+A.US,D,20211104,000000,156.851,157.917,155.365,156.641,1022257.4925007,0
+A.US,D,20211105,000000,155.565,155.804,151.459,155.415,1786924.2844156,0
+A.US,D,20211108,000000,155.993,160.129,155.545,159.919,1476375.6147466,0
+A.US,D,20211109,000000,159.919,161.205,158.505,158.793,1027492.7780578,0
+A.US,D,20211110,000000,158.225,158.963,155.067,158.265,1100197.7184263,0
+A.US,D,20211111,000000,159.261,160.009,156.92,157.777,941481.36146004,0
+A.US,D,20211112,000000,158.713,160.039,156.701,159.859,1454037.5935652,0
+A.US,D,20211115,000000,160.229,161.305,156.491,156.771,1128630.0254401,0
+A.US,D,20211116,000000,156.043,161.963,155.953,160.367,1284437.2214269,0
+A.US,D,20211117,000000,160.897,160.897,158.883,160.517,878017.69858742,0
+A.US,D,20211118,000000,161.503,161.793,159.381,161.135,1485463.3559783,0
+A.US,D,20211119,000000,161.973,164.015,161.643,163.247,1658208.7127699,0
+A.US,D,20211122,000000,163.945,164.623,161.753,161.753,2126032.7062329,0
+A.US,D,20211123,000000,154.897,158.305,150.801,153.801,3161630.7941326,0
+A.US,D,20211124,000000,152.785,153.691,150.124,151.997,2306115.6915456,0
+A.US,D,20211126,000000,152.316,158.076,150.602,151.1,1642680.4764825,0
+A.US,D,20211129,000000,152.087,154.399,150.592,152.446,1745687.2536698,0
+A.US,D,20211130,000000,152.376,154.727,148.749,149.935,3925504.8171018,0
+A.US,D,20211201,000000,150.154,151.878,147.154,147.274,1812433.3813801,0
+A.US,D,20211202,000000,146.975,151.499,146.796,150.024,1523836.3834692,0
+A.US,D,20211203,000000,150.851,152.027,146.786,148.38,1421612.3401776,0
+A.US,D,20211206,000000,148.39,151.071,146.845,150.503,1815007.3716913,0
+A.US,D,20211207,000000,151.868,155.246,151.639,152.825,1431806.9474184,0
+A.US,D,20211208,000000,153.781,155.395,152.974,155.315,1501016.6798905,0
+A.US,D,20211209,000000,155.505,156.989,153.532,153.631,1280513.5168978,0
+A.US,D,20211210,000000,153.552,155.345,153.103,155.266,1473255.7177182,0
+A.US,D,20211213,000000,156.332,156.89,154.159,155.295,1422855.682866,0
+A.US,D,20211214,000000,153.911,154.757,149.157,150.911,1881079.1440451,0
+A.US,D,20211215,000000,151.788,153.611,149.655,153.333,2068230.8185402,0
+A.US,D,20211216,000000,153.323,154.907,149.496,149.835,2098923.018802,0
+A.US,D,20211217,000000,149.386,151.619,147.104,150.453,2645524.1613562,0
+A.US,D,20211220,000000,149.795,151.21,147.593,149.456,2040189.8784742,0
+A.US,D,20211221,000000,150.034,153.083,149.645,152.984,1506224.8708128,0
+A.US,D,20211222,000000,153.472,156.153,153.273,155.774,1920086.3866927,0
+A.US,D,20211223,000000,156.283,157.847,155.645,156.791,1420070.9565058,0
+A.US,D,20211227,000000,157.807,158.823,156.183,157.727,957866.59101294,0
+A.US,D,20211228,000000,158.663,158.773,157.109,158.165,769173.53284604,0
+A.US,D,20211229,000000,158.813,160.367,158.165,159.631,838387.2793381,0
+A.US,D,20211230,000000,160.089,161.593,159.581,159.859,775958.23011497,0
+A.US,D,20211231,000000,159.331,160.427,158.505,158.634,1323967.2901767,0
+A.US,D,20220103,000000,158.195,158.634,153.153,155.685,1614483.9931424,0
+A.US,D,20220104,000000,154.707,154.847,148.948,150.423,2245307.3028888,0
+A.US,D,20220105,000000,150.064,152.326,147.782,147.852,2382572.7370891,0
+A.US,D,20220106,000000,148.101,149.197,144.842,148.37,2309953.0946452,0
+A.US,D,20220107,000000,148.37,148.978,144.354,144.414,2069116.9134505,0
+A.US,D,20220110,000000,142.57,144.573,140.148,144.424,2561091.2581151,0
+A.US,D,20220111,000000,144.264,146.198,143.078,145.898,2205355.7620413,0
+A.US,D,20220112,000000,147.054,149.626,146.806,148.759,2262282.5933786,0
+A.US,D,20220113,000000,148.709,148.788,144.115,144.434,1750613.4596887,0
+A.US,D,20220114,000000,143.308,144.414,141.644,143.946,2236748.4087894,0
+A.US,D,20220118,000000,141.704,142.52,139.63,139.76,1917058.8121238,0
+A.US,D,20220119,000000,139.96,142.87,139.55,139.72,1479685.1742189,0
+A.US,D,20220120,000000,140.667,142.421,138.346,138.774,1870840.3825846,0
+A.US,D,20220121,000000,138.834,139.78,136.79,136.81,1888207.0400222,0
+A.US,D,20220124,000000,135.694,137.788,130.612,137.418,2166249.1723991,0
+A.US,D,20220125,000000,134.678,135.934,131.978,133.89,1713976.4958384,0
+A.US,D,20220126,000000,134.858,137.348,131.599,132.834,2009733.5018861,0
+A.US,D,20220127,000000,134.598,135.674,131.011,131.42,1724536.3788973,0
+A.US,D,20220128,000000,132.326,136.7,130.552,136.372,2185853.6459749,0
+A.US,D,20220131,000000,136.622,138.764,136.282,138.614,1711602.2030211,0
+A.US,D,20220201,000000,139.82,140.558,137.748,140.318,1664400.3385869,0
+A.US,D,20220202,000000,140.278,144.025,140.069,143.507,1483224.5363351,0
+A.US,D,20220203,000000,141.284,143.048,140.298,141.076,918909.52361504,0
+A.US,D,20220204,000000,140.766,141.624,138.963,140.408,1092922.307215,0
+A.US,D,20220207,000000,140.786,141.763,139.102,139.66,1451448.5506791,0
+A.US,D,20220208,000000,138.404,140.697,137.598,140.099,1523100.8143081,0
+A.US,D,20220209,000000,142.012,144.364,141.434,143.706,1223069.8804881,0
+A.US,D,20220210,000000,140.846,143.308,139.87,140.946,1069123.1827615,0
+A.US,D,20220211,000000,140.408,141.793,135.554,136.502,1328652.6549969,0
+A.US,D,20220214,000000,136.272,136.99,133.422,134.528,2216472.5903722,0
+A.US,D,20220215,000000,136.552,137.358,134.05,135.226,2380279.7281763,0
+A.US,D,20220216,000000,134.868,134.918,131.44,134.468,3203660.5938243,0
+A.US,D,20220217,000000,133.96,133.96,129.058,129.596,2590915.4265566,0
+A.US,D,20220218,000000,129.845,132.754,129.346,131.38,3632557.6250391,0
+A.US,D,20220222,000000,130.204,132.018,128.609,129.835,3070309.8326081,0
+A.US,D,20220223,000000,129.227,133.692,125.311,125.361,3958712.8043853,0
+A.US,D,20220224,000000,123.079,127.982,122.441,127.503,3447669.857812,0
+A.US,D,20220225,000000,128.191,133.074,127.274,133.054,3160453.6827739,0
+A.US,D,20220228,000000,131.36,132.206,128.5,129.706,3112154.9873807,0
+A.US,D,20220301,000000,130.164,132.246,129.426,131.26,2647452.8979561,0
+A.US,D,20220302,000000,132.008,133.283,131.13,132.486,1872575.4427203,0
+A.US,D,20220303,000000,133.054,137.298,132.764,136.472,3610389.196202,0
+A.US,D,20220304,000000,135.166,136.432,131.469,133.213,3868063.1877022,0
+A.US,D,20220307,000000,132.874,132.874,127.782,129.686,2388577.7109772,0
+A.US,D,20220308,000000,127.991,131.828,126.895,128.669,2387551.1253677,0
+A.US,D,20220309,000000,132.176,133.263,130.522,132.586,1814758.5024526,0
+A.US,D,20220310,000000,130.732,133.841,130.622,133.652,1942948.2374812,0
+A.US,D,20220311,000000,134.748,135.754,129.506,129.656,1824994.2533983,0
+A.US,D,20220314,000000,130.333,131.589,126.257,126.935,1745974.2560984,0
+A.US,D,20220315,000000,128.569,130.482,128.211,129.626,1657583.5291582,0
+A.US,D,20220316,000000,131.26,134.927,130.632,134.32,1681586.3651256,0
+A.US,D,20220317,000000,133.322,136.162,132.934,136.132,1173851.9745197,0
+A.US,D,20220318,000000,135.525,138.684,135.525,138.414,2780656.1439379,0
+A.US,D,20220321,000000,136.93,139.082,136.322,137.438,1291631.3487336,0
+A.US,D,20220322,000000,137.308,139.491,136.95,138.584,1987761.7600279,0
+A.US,D,20220323,000000,137.15,137.258,132.774,133.502,1344184.9053043,0
+A.US,D,20220324,000000,134.21,135.894,132.914,135.724,1353583.7330843,0
+A.US,D,20220325,000000,136.602,136.96,133.024,135.026,1410863.7981798,0
+A.US,D,20220328,000000,135.564,136.552,133.781,134.738,1576051.7588566,0
+A.US,D,20220329,000000,137.518,138.614,136.512,137.718,1616819.1492649,0
+A.US,D,20220330,000000,137.23,137.518,133.841,134.778,1447112.4055971,0
+A.US,D,20220331,000000,134.488,136.103,131.618,131.658,3061917.5203377,0
+A.US,D,20220401,000000,133.502,133.92,131.19,133.292,1474331.4750724,0
+A.US,D,20220404,000000,133.392,134.922,132.426,134.34,1392870.9536254,0
+A.US,D,20220405,000000,133.622,134.947,132.386,132.794,1803469.0712627,0
+A.US,D,20220406,000000,131.549,132.854,129.406,132.246,2257383.4819947,0
+A.US,D,20220407,000000,132.436,136.602,131.763,135.456,1963087.5792191,0
+A.US,D,20220408,000000,135.236,136.507,134.18,134.399,2078197.6301472,0
+A.US,D,20220411,000000,132.754,133.411,130.004,130.802,2316303.2742514,0
+A.US,D,20220412,000000,131.23,131.728,124.593,124.952,2666807.4987882,0
+A.US,D,20220413,000000,124.823,128.081,124.474,127.842,2745500.3534598,0
+A.US,D,20220414,000000,127.972,128.51,125.131,125.998,3372456.1549569,0
+A.US,D,20220418,000000,125.998,126.307,122.7,123.407,1602864.4088092,0
+A.US,D,20220419,000000,123.278,126.387,123.268,126.088,1585506.7829164,0
+A.US,D,20220420,000000,127.264,129.865,126.397,128.918,2033242.6133962,0
+A.US,D,20220421,000000,129.905,130.572,124.414,124.852,2185299.7112179,0
+A.US,D,20220422,000000,124.334,124.663,120.727,120.896,1954047.0027222,0
+A.US,D,20220425,000000,119.113,121.185,117.817,121.026,2244721.2559719,0
+A.US,D,20220426,000000,120.577,120.857,116.831,117.528,2942210.4130291,0
+A.US,D,20220427,000000,117.787,120.428,117.119,117.269,2014515.2031858,0
+A.US,D,20220428,000000,119.103,121.135,117.518,120.637,3163220.3460442,0
+A.US,D,20220429,000000,120.289,123.457,118.635,118.853,2277124.4322497,0
+A.US,D,20220502,000000,117.967,119.919,116.083,119.153,1762314.3279265,0
+A.US,D,20220503,000000,119.302,123.547,118.674,121.973,3229116.5050239,0
+A.US,D,20220504,000000,121.265,126.248,121.016,125.859,2468973.5136249,0
+A.US,D,20220505,000000,124.185,124.773,120.378,121.723,2131088.364396,0
+A.US,D,20220506,000000,120.458,121.455,117.587,120.657,1634743.7554797,0
+A.US,D,20220509,000000,118.714,118.714,112.247,112.715,1868229.2625884,0
+A.US,D,20220510,000000,115.037,117.528,112.745,116.233,2149259.8328395,0
+A.US,D,20220511,000000,115.295,117.587,113.443,113.591,1612645.5719921,0
+A.US,D,20220512,000000,113.213,115.844,112.386,115.725,1342712.7634771,0
+A.US,D,20220513,000000,116.97,120.294,116.861,118.963,1333067.0734683,0
+A.US,D,20220516,000000,119.053,120.607,118.415,119.88,2018703.8330335,0
+A.US,D,20220517,000000,122.271,123.268,121.026,122.65,2223951.7130973,0
+A.US,D,20220518,000000,120.767,121.479,119.89,120.368,1340679.6623579,0
+A.US,D,20220519,000000,119.89,123.148,119.113,121.973,2318168.7900366,0
+A.US,D,20220520,000000,123.597,125.141,122.013,124.693,2603812.4727481,0
+A.US,D,20220523,000000,126.008,126.028,123.328,125.54,2044283.1753475,0
+A.US,D,20220524,000000,124.882,125.56,123.367,123.975,2195351.8207494,0
+A.US,D,20220525,000000,126.766,127.015,118.763,119.959,3536990.8338822,0
+A.US,D,20220526,000000,120.328,123.786,120.294,123.417,1774227.9392231,0
+A.US,D,20220527,000000,124.484,130.313,124.055,130.094,2708300.4233075,0
+A.US,D,20220531,000000,128.46,129.616,126.277,127.114,3414999.7492058,0
+A.US,D,20220601,000000,127.413,128.53,122.003,122.66,1763780.4487237,0
+A.US,D,20220602,000000,122.531,128.739,121.873,128.649,1449475.6598596,0
+A.US,D,20220603,000000,127.174,128.27,125.973,128.041,1728808.2996596,0
+A.US,D,20220606,000000,128.928,129.546,126.527,127.184,1315171.5688984,0
+A.US,D,20220607,000000,126.128,130.742,126.128,128.45,1240639.2459348,0
+A.US,D,20220608,000000,127.433,128.191,125.959,126.397,1053133.3341765,0
+A.US,D,20220609,000000,125.65,126.477,123.697,123.707,817280.5587853,0
+A.US,D,20220610,000000,121.205,121.504,119.481,120.149,1384427.4626003,0
+A.US,D,20220613,000000,116.073,117.289,114.977,115.873,1410737.3565504,0
+A.US,D,20220614,000000,115.585,116.293,112.855,115.605,1318652.727725,0
+A.US,D,20220615,000000,116.831,117.359,113.373,116.063,1892910.4679322,0
+A.US,D,20220616,000000,113.403,114.679,112.964,114.559,1607201.5573961,0
+A.US,D,20220617,000000,114.369,116.323,112.277,112.317,2690850.4749553,0
+A.US,D,20220621,000000,114.011,115.167,113.363,113.483,1593791.7201523,0
+A.US,D,20220622,000000,112.267,114.679,112.127,113.403,2594346.4101333,0
+A.US,D,20220623,000000,114.199,118.335,113.871,118.185,1807878.4722093,0
+A.US,D,20220624,000000,119.531,120.926,118.033,120.867,3793653.2923478,0
+A.US,D,20220627,000000,121.405,121.868,119.431,120.149,1812026.9618572,0
+A.US,D,20220628,000000,120.029,120.817,116.313,116.651,1431077.3992874,0
+A.US,D,20220629,000000,116.781,118.126,115.834,117.489,909825.79640332,0
+A.US,D,20220630,000000,115.595,119.531,115.595,118.355,1617630.9848057,0
+A.US,D,20220701,000000,118.585,119.553,116.498,119.004,1121707.956937,0
+A.US,D,20220705,000000,117.547,120.467,116.289,120.352,1487471.8814324,0
+A.US,D,20220706,000000,120.591,122.129,120.347,120.971,1645131.267037,0
+A.US,D,20220707,000000,120.781,123.007,120.412,122.937,1223341.5476698,0
+A.US,D,20220708,000000,120.751,122.997,120.751,122.298,1269593.4563543,0
+A.US,D,20220711,000000,121.4,123.247,120.801,122.907,1306664.5034108,0
+A.US,D,20220712,000000,122.218,123.197,118.545,119.034,1198834.2067279,0
+A.US,D,20220713,000000,117.207,119.493,116.658,118.445,1380395.8879472,0
+A.US,D,20220714,000000,116.898,117.527,112.825,115.68,1349691.8410554,0
+A.US,D,20220715,000000,117.577,118.675,115.8,118.625,971115.78123816,0
+A.US,D,20220718,000000,118.744,119.184,114.262,114.911,1180205.0213817,0
+A.US,D,20220719,000000,116.788,119.134,116.169,118.854,1299203.6133501,0
+A.US,D,20220720,000000,119.723,121.001,119.044,119.653,1318875.600328,0
+A.US,D,20220721,000000,121.909,127.12,121.909,126.97,1685470.961283,0
+A.US,D,20220722,000000,127.19,128.318,124.095,124.824,1081334.203848,0
+A.US,D,20220725,000000,124.834,125.193,122.977,124.045,1045813.8358751,0
+A.US,D,20220726,000000,124.445,125.413,123.157,124.954,1262137.574947,0
+A.US,D,20220727,000000,124.824,128.108,124.495,127.489,1398360.9258565,0
+A.US,D,20220728,000000,127.949,131.597,126.561,130.883,1864613.4629243,0
+A.US,D,20220729,000000,131.043,134.268,130.674,133.868,2218750.2994855,0
+A.US,D,20220801,000000,133.279,134.996,133.03,133.199,1083709.3072763,0
+A.US,D,20220802,000000,132.181,134.447,130.864,131.053,1401107.6713649,0
+A.US,D,20220803,000000,133.219,135.026,132.79,134.328,2116863.2708922,0
+A.US,D,20220804,000000,134.457,134.767,132.511,133.539,897103.91211295,0
+A.US,D,20220805,000000,132.041,133.609,131.522,133.379,676992.62936228,0
+A.US,D,20220808,000000,133.968,134.188,131.912,132.291,1259253.5923363,0
+A.US,D,20220809,000000,132.271,132.271,127.799,128.657,896272.47565345,0
+A.US,D,20220810,000000,131.143,132.541,129.925,132.351,1023910.9946859,0
+A.US,D,20220811,000000,132.68,134.897,131.363,131.722,1164510.9069106,0
+A.US,D,20220812,000000,132.031,133.399,131.203,133.319,867276.37956095,0
+A.US,D,20220815,000000,133.05,134.387,132.441,133.669,1293400.587555,0
+A.US,D,20220816,000000,132.66,133.189,131.433,132.541,1813111.4837768,0
+A.US,D,20220817,000000,148.583,148.743,139.788,142.044,4117164.1588154,0
+A.US,D,20220818,000000,141.635,141.718,138.52,139.728,1743348.9561712,0
+A.US,D,20220819,000000,139.109,139.489,137.023,137.382,1480037.0363693,0
+A.US,D,20220822,000000,135.066,135.795,133.329,133.709,1252893.6042864,0
+A.US,D,20220823,000000,132.88,133.873,131.816,132.411,1190335.5236889,0
+A.US,D,20220824,000000,132.79,134.308,132.421,133.439,1022259.1408043,0
+A.US,D,20220825,000000,135.066,135.845,133.759,135.775,970731.1166593,0
+A.US,D,20220826,000000,135.765,135.815,129.556,129.646,1254965.1833205,0
+A.US,D,20220829,000000,128.208,129.127,126.96,127.889,927617.63017671,0
+A.US,D,20220830,000000,128.288,128.796,126.935,128.058,1775438.3965853,0
+A.US,D,20220831,000000,129.156,130.005,127.779,128.028,1894198.5766532,0
+A.US,D,20220901,000000,127.409,128.887,125.992,128.707,1284251.7813084,0
+A.US,D,20220902,000000,129.566,130.045,126.9,127.789,1698851.077897,0
+A.US,D,20220906,000000,129.156,130.344,127.499,129.077,1536195.05969,0
+A.US,D,20220907,000000,128.747,131.597,128.388,131.203,1256773.3071872,0
+A.US,D,20220908,000000,130.704,135.036,130.479,134.956,1357512.3524281,0
+A.US,D,20220909,000000,135.745,137.682,135.196,137.392,2429427.2827475,0
+A.US,D,20220912,000000,137.292,139.758,136.993,139.628,1854347.7269762,0
+A.US,D,20220913,000000,136.084,137.173,133.209,133.309,1589713.5226845,0
+A.US,D,20220914,000000,133.569,135.126,131.867,133.02,1579736.2851704,0
+A.US,D,20220915,000000,133.579,135.276,132.426,132.93,1448982.3837415,0
+A.US,D,20220916,000000,131.892,131.902,128.058,129.666,2304585.5957572,0
+A.US,D,20220919,000000,128.567,130.564,128.138,130.494,1061399.7634334,0
+A.US,D,20220920,000000,128.877,129.381,126.601,127.919,1276912.1006593,0
+A.US,D,20220921,000000,128.508,130.349,126.107,126.261,1107571.5336641,0
+A.US,D,20220922,000000,125.333,125.822,123.549,124.175,1381003.9384664,0
+A.US,D,20220923,000000,123.516,124.215,121.23,123.267,1484430.6271059,0
+A.US,D,20220926,000000,122.967,124.035,121.42,122.099,1736059.3620557,0
+A.US,D,20220927,000000,123.656,123.856,120.392,121.4,1042250.6798673,0
+A.US,D,20220928,000000,122.558,124.215,121.39,123.506,1363568.8160837,0
+A.US,D,20220929,000000,122.598,124.025,122.064,122.528,1315045.983961,0
+A.US,D,20220930,000000,122.807,124.909,121.17,121.34,1627100.1149032,0
+A.US,D,20221003,000000,122.73,127.3,121.68,126.38,1343211,0
+A.US,D,20221004,000000,128.79,131.56,128.575,131.41,1647799,0
+A.US,D,20221005,000000,129.99,133.53,129.5,132.64,1567683,0
+A.US,D,20221006,000000,132.3,133.82,131.6,132.18,1218384,0
+A.US,D,20221007,000000,130.45,130.93,126.96,127.44,1154691,0
+A.US,D,20221010,000000,128.05,128.05,124.31,125.95,1246005,0
+A.US,D,20221011,000000,125,127.89,124.16,125.64,1985348,0
+A.US,D,20221012,000000,126.2,127.1,125.27,125.69,1069633,0
+A.US,D,20221013,000000,123,128.83,122.35,127.9,1553552,0
+A.US,D,20221014,000000,129,130.22,125.47,125.7,1217213,0
+A.US,D,20221017,000000,127.38,131.09,127.38,130.56,1197928,0
+A.US,D,20221018,000000,133.92,134.675,131.2,132.3,1038147,0
+A.US,D,20221019,000000,130.11,130.27,127.235,128.96,1033987,0
+A.US,D,20221020,000000,127.83,129.74,125.61,125.94,1897350,0
+A.US,D,20221021,000000,126.37,130.125,124.82,129.88,1067047,0
+A.US,D,20221024,000000,131.13,133.13,129.805,132.3,1045328,0
+A.US,D,20221025,000000,132.3,135.095,132.3,134.5,1205999,0
+A.US,D,20221026,000000,134.41,139.31,134,137.69,1381919,0
+A.US,D,20221027,000000,137.26,137.99,135.33,136.49,930704,0
+A.US,D,20221028,000000,136.38,139.1218,135.02,138.77,901955,0
+A.US,D,20221031,000000,137.69,138.93,137.35,138.35,1307634,0
+A.US,D,20221101,000000,139.5,141.35,138.06,140.89,1182851,0
+A.US,D,20221102,000000,140.61,140.94,135.21,135.27,1806134,0
+A.US,D,20221103,000000,133.77,135.865,130.66,134.46,1199461,0
+A.US,D,20221104,000000,135.65,137.005,133.11,136.08,1272088,0
+A.US,D,20221107,000000,136.85,138.08,135.56,138.03,1213652,0
+A.US,D,20221108,000000,138.5,140.685,136.6,138.75,1028120,0
+A.US,D,20221109,000000,138.31,139.42,136.66,137,971246,0
+A.US,D,20221110,000000,142.87,146.72,142.53,146.3,1591960,0
+A.US,D,20221111,000000,147.12,149.74,146.35,148.31,1227498,0
+A.US,D,20221114,000000,149.01,149.71,146.3,146.38,1206578,0
+A.US,D,20221115,000000,148.27,149.46,146.495,148,1299334,0
+A.US,D,20221116,000000,148.19,148.75,146.35,147.12,1476733,0
+A.US,D,20221117,000000,145.33,145.56,142.16,144.44,1465186,0
+A.US,D,20221118,000000,146.68,147.955,144.15,146.19,1283616,0
+A.US,D,20221121,000000,145.62,147.16,144.43,145.14,1691900,0
+A.US,D,20221122,000000,151.98,157.44,151.98,156.86,3512716,0
+A.US,D,20221123,000000,156.67,157.28,154.35,155.35,1444152,0
+A.US,D,20221125,000000,155.09,156.96,154.71,156.96,642657,0
+A.US,D,20221128,000000,155.87,156.85,151.73,152.3,1386282,0
+A.US,D,20221129,000000,151.88,152.9,150.49,150.94,954556,0
+A.US,D,20221130,000000,151.38,154.98,149.1,154.98,2867702,0
+A.US,D,20221201,000000,156.73,156.99,154.42,156.12,1372400,0
+A.US,D,20221202,000000,153.97,156.73,153.59,155.67,1183218,0
+A.US,D,20221205,000000,153.84,153.89,151.25,152.7,1124725,0
+A.US,D,20221206,000000,152.15,153,149.91,151.35,1172286,0
+A.US,D,20221207,000000,151.23,154.355,151.13,153.73,1011085,0
+A.US,D,20221208,000000,154.42,156.99,153.4832,156.28,1289903,0
+A.US,D,20221209,000000,155.67,156.7,152.68,152.95,1020219,0
+A.US,D,20221212,000000,154.01,155.98,153.43,155.33,1071384,0
+A.US,D,20221213,000000,159.2,160.265,156.76,157.66,1534443,0
+A.US,D,20221214,000000,157.26,158.44,154.16,154.81,1344449,0
+A.US,D,20221215,000000,152.81,153.04,150.24,150.86,1483896,0
+A.US,D,20221216,000000,149.61,149.95,147.905,149.3,2436691,0
+A.US,D,20221219,000000,148.91,149.13,146.24,146.95,1277354,0
+A.US,D,20221220,000000,147.27,149.175,145.88,147.93,1548169,0
+A.US,D,20221221,000000,148.94,150.27,147.89,150.09,1248131,0
+A.US,D,20221222,000000,148.41,149.19,146.61,149.01,1166795,0
+A.US,D,20221223,000000,149.01,150.25,148.22,149.23,779426,0
+A.US,D,20221227,000000,149.23,149.81,147.3,149.55,879543,0
+A.US,D,20221228,000000,149.78,151.37,147.64,148.09,784312,0
+A.US,D,20221229,000000,149.61,151.9,149.02,151.09,854392,0
+A.US,D,20221230,000000,149.76,149.85,147.83,149.65,699759,0
+A.US,D,20230103,000000,151.96,153.13,148.47,150.04,1414284,0
+A.US,D,20230104,000000,151.65,153.04,150.24,151.67,1247420,0
+A.US,D,20230105,000000,150,153.07,148.77,152.11,1714636,0
+A.US,D,20230106,000000,154.36,154.64,143.01,147.67,2444990,0
+A.US,D,20230109,000000,149.69,151.28,147.198,147.47,1269574,0
+A.US,D,20230110,000000,150.18,155.55,148.75,155.23,1565749,0
+A.US,D,20230111,000000,155.23,158.58,155.23,158.17,1241899,0
+A.US,D,20230112,000000,158.16,158.6,155.5825,156.49,809123,0
+A.US,D,20230113,000000,155.54,157.28,154.5,156.92,921756,0
+A.US,D,20230117,000000,156.68,158.11,155.03,155.4,1602206,0
+A.US,D,20230118,000000,156.26,158.16,153.64,154.07,1150652,0
+A.US,D,20230119,000000,153.58,154.92,152.14,152.87,1017395,0
+A.US,D,20230120,000000,153.5,156.01,152.41,155.92,1343724,0
+A.US,D,20230123,000000,156,159.59,155.67,159.06,974865,0
+A.US,D,20230124,000000,156.27,158.51,154.46,155.69,1121545,0
+A.US,D,20230125,000000,154,156.545,152.83,155.76,736164,0
+A.US,D,20230126,000000,156.97,157.66,155.19,156.23,776264,0
+A.US,D,20230127,000000,155.75,156.96,154.81,155.69,646223,0
+A.US,D,20230130,000000,154.5,155.52,150.88,151.74,1401052,0
+A.US,D,20230131,000000,151.61,153.46,150.21,152.08,1995389,0
+A.US,D,20230201,000000,153.31,156.29,151.72,155.45,1499912,0
+A.US,D,20230202,000000,156.66,157.31,154.77,155.5,1725558,0
+A.US,D,20230203,000000,153.17,155.42,152.735,154.55,992821,0
+A.US,D,20230206,000000,152.73,154.4,151.36,152.24,771456,0
+A.US,D,20230207,000000,151.49,154.96,151.13,154.51,1126669,0
+A.US,D,20230208,000000,153.64,155.17,153.225,154.42,1073479,0
+A.US,D,20230209,000000,155.67,156.3204,151.54,152.38,852195,0
+A.US,D,20230210,000000,151.8,152.99,151.07,152.55,934821,0
+A.US,D,20230213,000000,153.27,154.66,152.01,154.6,925379,0
+A.US,D,20230214,000000,154.34,155.7499,151.45,153.04,895375,0
+A.US,D,20230215,000000,152.22,152.325,150.3,151.75,982411,0
+A.US,D,20230216,000000,148.81,150.16,147.23,148.28,1101687,0
+A.US,D,20230217,000000,147.26,148.9418,146.49,148.26,1194846,0
+A.US,D,20230221,000000,146.6,146.65,142.63,143.42,1693824,0
+A.US,D,20230222,000000,143.37,143.44,140.95,142.08,1691273,0
+A.US,D,20230223,000000,142.09,143.58,141.31,143.2,1511552,0
+A.US,D,20230224,000000,141.46,142.2404,138.72,141.2,1522068,0
+A.US,D,20230227,000000,142.88,143.765,141.81,142.18,1149572,0
+A.US,D,20230228,000000,141.75,143.38,141.39,141.97,2342545,0
+A.US,D,20230301,000000,138.58,139.99,136.25,137.51,3133003,0
+A.US,D,20230302,000000,136.3,141.72,136.08,141.67,1879178,0
+A.US,D,20230303,000000,142.54,144.44,141.98,143.93,1147878,0
+A.US,D,20230306,000000,143.35,145.435,142.68,143.23,1153577,0
+A.US,D,20230307,000000,143.56,143.66,140.23,140.33,1088388,0
+A.US,D,20230308,000000,140.15,141.58,139.375,140.9,1136076,0
+A.US,D,20230309,000000,141.26,142,138.3,138.93,1328860,0
+A.US,D,20230310,000000,139.19,139.44,134.71,135.72,1895992,0
+A.US,D,20230313,000000,135.55,138.28,134.76,136.69,1771364,0
+A.US,D,20230314,000000,138.44,139.6,136.43,138.4,1255370,0
+A.US,D,20230315,000000,135.93,135.93,132.2,134.03,2016723,0
+A.US,D,20230316,000000,133.97,137.05,132.37,136.82,1789312,0
+A.US,D,20230317,000000,136.89,136.92,132.73,133.18,2045953,0
+A.US,D,20230320,000000,133.14,135.38,132.73,134.54,1704510,0
+A.US,D,20230321,000000,135.56,137.42,135.215,137.01,1392258,0
+A.US,D,20230322,000000,136.96,137.535,133.6,133.73,1268528,0
+A.US,D,20230323,000000,134.66,135.07,129.3721,131.13,3297906,0
+A.US,D,20230324,000000,130.14,131.98,128.22,131.96,1571589,0
+A.US,D,20230327,000000,133.58,134.62,132.73,133.07,1216331,0
+A.US,D,20230328,000000,132.54,133.31,132.0108,132.63,942618,0
+A.US,D,20230329,000000,133.95,134.24,132.6301,133.85,1002779,0
+A.US,D,20230330,000000,135.27,135.54,133.32,134.49,1468195,0
+A.US,D,20230331,000000,135.4,138.73,134.86,138.34,2579848,0
+A.US,D,20230403,000000,137.42,138.09,136.005,137.86,1551755,0
+A.US,D,20230404,000000,138.25,139.11,137.53,138.21,1778667,0
+A.US,D,20230405,000000,137.74,139.27,136.674,138.09,2312060,0
+A.US,D,20230406,000000,138.01,138.125,136.59,138.03,1206189,0
+A.US,D,20230410,000000,137.38,138.08,135.86,138.02,1104566,0
+A.US,D,20230411,000000,138.87,139.93,138.15,138.52,1241084,0
+A.US,D,20230412,000000,140.19,141.355,137.82,138.36,1058466,0
+A.US,D,20230413,000000,139.18,141.48,138.99,141.28,1030933,0
+A.US,D,20230414,000000,140.36,141.19,138.93,139.2,954261,0
+A.US,D,20230417,000000,139.62,140.21,138.89,140.19,1115522,0
+A.US,D,20230418,000000,140.73,140.99,138.21,139,1218852,0
+A.US,D,20230419,000000,138.37,139.615,137.68,138.93,1178444,0
+A.US,D,20230420,000000,136.86,137.05,134.873,135.53,1325862,0
+A.US,D,20230421,000000,136.21,138.56,136.21,138.5,1533653,0
+A.US,D,20230424,000000,138.8,139.52,138.09,138.48,856654,0
+A.US,D,20230425,000000,136.54,136.78,129.72,130.37,2154945,0
+A.US,D,20230426,000000,128.15,133.84,128.11,133.12,3003752,0
+A.US,D,20230427,000000,132.96,133.86,131.33,133.25,1125334,0
+A.US,D,20230428,000000,133.45,136.93,133.45,135.43,2032773,0
+A.US,D,20230501,000000,136.02,137.14,135.76,136.08,1012903,0
+A.US,D,20230502,000000,135.02,137.16,134.255,134.52,1629649,0
+A.US,D,20230503,000000,135.89,136.54,134.63,134.77,1529073,0
+A.US,D,20230504,000000,135.38,136.04,133.76,133.88,1103693,0
+A.US,D,20230505,000000,135.3,135.41,131.905,133.3,1890201,0
+A.US,D,20230508,000000,134.01,134.21,131.75,132.45,1005342,0
+A.US,D,20230509,000000,128.5,128.5,125.36,127.35,3437064,0
+A.US,D,20230510,000000,128.71,128.9,126.16,128.06,1255711,0
+A.US,D,20230511,000000,127.17,127.7,125.47,127.66,1580572,0
+A.US,D,20230512,000000,128.68,128.68,126.525,127.49,1422587,0
+A.US,D,20230515,000000,127.94,128.19,126.75,127.99,1262766,0
+A.US,D,20230516,000000,126.97,127.4,125.79,126.29,1190020,0
+A.US,D,20230517,000000,127.04,127.79,125.78,127.77,1968194,0
+A.US,D,20230518,000000,127.65,129.33,126.49,129.14,1637179,0
+A.US,D,20230519,000000,129.59,130.47,128.62,128.87,1480380,0
+A.US,D,20230522,000000,128.66,129.75,128.29,129.09,1764588,0
+A.US,D,20230523,000000,129.03,130.54,127.91,128.64,2784447,0
+A.US,D,20230524,000000,115.2,121.09,113.2801,120.99,6850380,0
+A.US,D,20230525,000000,121.41,121.41,117.635,119.49,3218919,0
+A.US,D,20230526,000000,120.07,120.72,118.38,120.42,2089133,0
+A.US,D,20230530,000000,120.01,121.305,117.67,117.73,2094836,0
+A.US,D,20230531,000000,116.99,117.15,114.795,115.67,3998804,0
+A.US,D,20230601,000000,116.97,117.635,115,116.26,3966268,0
+A.US,D,20230602,000000,117.77,118.41,116.02,118.22,3263054,0
+A.US,D,20230605,000000,118.58,119.76,117.09,118.35,1991364,0
+A.US,D,20230606,000000,118.78,119.22,116.64,117.44,1758822,0
+A.US,D,20230607,000000,117.17,117.365,115.14,116.59,3643539,0
+A.US,D,20230608,000000,115.93,116.9,114.66,114.69,2558840,0
+A.US,D,20230609,000000,115.58,116,114.16,115.79,1981556,0
+A.US,D,20230612,000000,115.86,118.65,115.82,118.54,2747813,0
+A.US,D,20230613,000000,118.68,121.16,118.68,119.5,2502399,0
+A.US,D,20230614,000000,119.99,120.97,118.9,119.4,2663011,0
+A.US,D,20230615,000000,118.88,121.74,118.725,121.23,1791120,0
+A.US,D,20230616,000000,122.1,123.175,120.63,121.13,3941320,0
+A.US,D,20230620,000000,118.64,118.79,116.88,118.16,2108214,0
+A.US,D,20230621,000000,117.79,119.11,117.27,118.33,1393399,0
+A.US,D,20230622,000000,118.84,118.95,117.17,118.68,1736041,0
+A.US,D,20230623,000000,117.76,119.71,117.58,119.42,2632628,0
+A.US,D,20230626,000000,118.96,119.8,117.34,118.37,1673391,0
+A.US,D,20230627,000000,118.47,118.96,116.73,117.04,2326059,0
+A.US,D,20230628,000000,116.7,117.11,115.71,116.37,2196778,0
+A.US,D,20230629,000000,116.16,118.25,116.07,118.05,1885799,0
+A.US,D,20230630,000000,118.73,120.69,118.3,120.25,2487891,0
+A.US,D,20230703,000000,120.02,120.85,119.22,119.32,996224,0
+A.US,D,20230705,000000,118.95,120.28,118.605,119.5,1246207,0
+A.US,D,20230706,000000,116.36,118.89,115.655,118.43,1626625,0
+A.US,D,20230707,000000,117.67,119.08,116.89,117,1493322,0
+A.US,D,20230710,000000,116.73,119.52,116.56,118.36,1889164,0
+A.US,D,20230711,000000,118.3,118.98,117.64,118.48,1096749,0
+A.US,D,20230712,000000,120,120.49,119.15,120,1595607,0
+A.US,D,20230713,000000,120.76,120.87,118.99,119.35,1229777,0
+A.US,D,20230714,000000,119.54,120.39,118.25,119.75,1225454,0
+A.US,D,20230717,000000,119.95,119.98,117.66,118.25,1123041,0
+A.US,D,20230718,000000,118.38,119.79,118,119.56,1362720,0
+A.US,D,20230719,000000,120.01,123.34,119.855,123.08,2425546,0
+A.US,D,20230720,000000,123.51,124.9025,123.13,124.55,2278819,0
+A.US,D,20230721,000000,124.55,128.3,123.14,127.62,3918224,0
+A.US,D,20230724,000000,127.62,129.39,127.19,127.72,2001244,0
+A.US,D,20230725,000000,125,129.55,124.1452,127.31,2199425,0
+A.US,D,20230726,000000,125,128.53,123.4,128.47,2507461,0
+A.US,D,20230727,000000,129.87,130,126.64,126.66,2582545,0
+A.US,D,20230728,000000,127.25,127.51,123.16,126.05,3138804,0
+A.US,D,20230731,000000,124.38,124.45,121.215,121.77,2376273,0
+A.US,D,20230801,000000,121.78,123.58,120.46,122.48,1654982,0
+A.US,D,20230802,000000,122,128.725,121.51,127.71,2654666,0
+A.US,D,20230803,000000,127.3,127.355,124.97,125.05,1742622,0
+A.US,D,20230804,000000,125.44,127.17,125.08,126.3,1819474,0
+A.US,D,20230807,000000,126.73,127.89,125.695,126.51,1486955,0
+A.US,D,20230808,000000,126.69,128.63,125.07,128.35,2525181,0
+A.US,D,20230809,000000,128.16,129.42,127.53,127.63,1786062,0
+A.US,D,20230810,000000,128,129.99,127.31,127.65,1515854,0
+A.US,D,20230811,000000,126.77,127.815,126.35,126.86,1256697,0
+A.US,D,20230814,000000,125.43,128,125.19,126.65,1582433,0
+A.US,D,20230815,000000,126.31,127.18,125.25,125.65,2274843,0
+A.US,D,20230816,000000,121.99,123.652,120.37,121.36,3388870,0
+A.US,D,20230817,000000,122,122.6491,120.66,120.85,2180809,0
+A.US,D,20230818,000000,120.19,120.73,119.035,119.25,1803875,0
+A.US,D,20230821,000000,119.5,119.57,117.71,118.86,2249263,0
+A.US,D,20230822,000000,117.85,118.61,117.33,117.64,1422276,0
+A.US,D,20230823,000000,118.51,119.15,117.71,119.13,1289258,0
+A.US,D,20230824,000000,119.36,120.78,118.58,119.49,2045907,0
+A.US,D,20230825,000000,119.8,120.82,118.52,119.68,1273320,0
+A.US,D,20230828,000000,119.95,120.944,119.34,119.92,1052442,0
+A.US,D,20230829,000000,120.13,122.285,119.61,122.02,838332,0
+A.US,D,20230830,000000,122.34,122.94,121.63,122.68,1157904,0
+A.US,D,20230831,000000,123.11,123.12,120.65,121.07,2875119,0
+A.US,D,20230901,000000,122.69,123.68,121.54,121.91,840682,0
+A.US,D,20230905,000000,121.64,122.5365,118.67,118.73,1270623,0
+A.US,D,20230906,000000,118.35,118.66,116.53,117.94,1668904,0
+A.US,D,20230907,000000,117.97,118.01,116.09,116.26,1316994,0
+A.US,D,20230908,000000,116.01,116.21,113.71,113.99,1789767,0
+A.US,D,20230911,000000,114.29,114.385,112.62,113.1,2046853,0
+A.US,D,20230912,000000,113.4,113.97,112.075,112.78,2035028,0
+A.US,D,20230913,000000,110,115.9,109,113.43,2520470,0
+A.US,D,20230914,000000,113.79,115.31,111.675,114.88,1815835,0
+A.US,D,20230915,000000,114.43,121.92,113.43,115.91,6889629,0
+A.US,D,20230918,000000,115,115,112.66,112.69,1818036,0
+A.US,D,20230919,000000,112.37,113.23,111.72,112.31,2222433,0
+A.US,D,20230920,000000,113.08,113.47,112.165,112.47,1744938,0
+A.US,D,20230921,000000,112.03,112.195,109.5,109.73,1327982,0
+A.US,D,20230922,000000,109.73,112.16,109.11,111.41,2050535,0
+A.US,D,20230925,000000,110.76,112.03,110.53,111.94,987394,0
+A.US,D,20230926,000000,110.88,112.25,110.68,110.73,1399831,0
+A.US,D,20230927,000000,110.96,111.25,109.615,110.5,2267914,0
+A.US,D,20230928,000000,110.48,112.68,110.44,112,1959912,0
+A.US,D,20230929,000000,113.12,113.165,111.445,111.82,1830120,0
+A.US,D,20231002,000000,110.9,111.8,109.77,110.9,1569034,0
+A.US,D,20231003,000000,110.23,111.755,110.05,110.26,1543379,0
+A.US,D,20231004,000000,110.41,111.89,109.3801,111.67,1541741,0
+A.US,D,20231005,000000,112.09,112.24,108.77,110.35,1295683,0
+A.US,D,20231006,000000,109.49,111.77,109.36,110.64,1796054,0
+A.US,D,20231009,000000,109.97,111.31,109.12,111.28,1320327,0
+A.US,D,20231010,000000,111.31,113.83,111.02,113.29,2183040,0
+A.US,D,20231011,000000,113.41,113.6,112.05,113.38,1381524,0
+A.US,D,20231012,000000,113.11,113.4,108.33,108.94,3622519,0
+A.US,D,20231013,000000,108.02,110.61,106.82,110.51,2807637,0
+A.US,D,20231016,000000,111.04,112.79,109.64,111.5,1675542,0
+A.US,D,20231017,000000,110.1,112.91,109.21,112.4,1682751,0
+A.US,D,20231018,000000,111.33,111.33,108.535,108.61,1803500,0
+A.US,D,20231019,000000,109.25,111.38,108.86,109.51,2028933,0
+A.US,D,20231020,000000,109.54,110.59,109.18,109.23,2367336,0
+A.US,D,20231023,000000,108.1,109.9075,107.4,109.34,2886025,0
+A.US,D,20231024,000000,107.5,108.06,105.36,105.64,3204185,0
+A.US,D,20231025,000000,102.9,104.17,100.08,103.4,2699609,0
+A.US,D,20231026,000000,103.47,104.91,103.24,104.31,1599149,0
+A.US,D,20231027,000000,104.54,104.78,102.4,102.77,2004018,0
+A.US,D,20231030,000000,102.71,102.78,96.8,101.17,3684907,0
+A.US,D,20231031,000000,103,104.2,101.94,103.37,2218807,0
+A.US,D,20231101,000000,102.5,103.21,100.26,102.86,2284563,0
+A.US,D,20231102,000000,103.97,104.635,102.7,104.47,1488985,0
+A.US,D,20231103,000000,106.5,109.59,106.1201,109.02,2511311,0
+A.US,D,20231106,000000,108.81,109.52,107.17,107.53,1411996,0
+A.US,D,20231107,000000,106.84,110.81,106.545,110.54,2142253,0
+A.US,D,20231108,000000,110.89,111.57,108.46,109.39,1494951,0
+A.US,D,20231109,000000,110.12,110.12,107.54,107.74,1481269,0
+A.US,D,20231110,000000,107.72,108.48,104.09,108.47,1847851,0
+A.US,D,20231113,000000,108.13,108.27,106.96,107.46,1200324,0
+A.US,D,20231114,000000,109.55,112.29,109.46,111.61,2009745,0
+A.US,D,20231115,000000,111.85,114.52,111.33,113.6,2021381,0
+A.US,D,20231116,000000,113.94,114.5,113.56,114.19,1728065,0
+A.US,D,20231117,000000,113.98,114.47,112.06,113.15,2700771,0
+A.US,D,20231120,000000,113.25,114.5,112.39,113.98,3063839,0
+A.US,D,20231121,000000,121.46,124.68,121.23,123.92,6085765,0
+A.US,D,20231122,000000,123.87,125.4,123.805,123.99,2630687,0
+A.US,D,20231124,000000,123.92,126.77,123.48,126.62,1226728,0
+A.US,D,20231127,000000,125.98,126.68,124.89,125.01,2255398,0
+A.US,D,20231128,000000,124.64,126.27,124.1,124.71,1949787,0
+A.US,D,20231129,000000,125.59,127.73,125.59,127.59,2266253,0
+A.US,D,20231130,000000,128,128.45,126.965,127.8,2442906,0
+A.US,D,20231201,000000,127.34,129.01,126.51,128.79,1729630,0
+A.US,D,20231204,000000,128.405,129.22,127.87,128.88,1543257,0
+A.US,D,20231205,000000,127.81,128.63,125.7735,127.88,1933846,0
+A.US,D,20231206,000000,128.5,129.76,127.92,128.91,1816829,0
+A.US,D,20231207,000000,129.2,130.4807,127.81,128.68,1696641,0
+A.US,D,20231208,000000,128.09,129,126.97,127.2,1438074,0
+A.US,D,20231211,000000,127.62,129.63,127.22,128.97,1897134,0
+A.US,D,20231212,000000,128.05,129.195,127,128.79,1453450,0
+A.US,D,20231213,000000,129.09,134.04,128.77,133.74,1731449,0
+A.US,D,20231214,000000,135,138.17,135,137.96,2950536,0
+A.US,D,20231215,000000,137.24,138.9,136.28,136.78,4875971,0
+A.US,D,20231218,000000,137.59,138.19,136.86,137.53,1634687,0
+A.US,D,20231219,000000,138.51,139.89,137.32,139.79,1523339,0
+A.US,D,20231220,000000,139.79,141.24,138.14,138.18,2121066,0
+A.US,D,20231221,000000,139.38,139.67,138,138.94,1685889,0
+A.US,D,20231222,000000,139.61,140.36,138.79,139.57,1204144,0
+A.US,D,20231226,000000,139.31,140.47,139.0866,139.81,948390,0
+A.US,D,20231227,000000,139.78,140.155,139.08,139.82,1182351,0
+A.US,D,20231228,000000,140.54,140.8114,139.65,139.77,892560,0
+A.US,D,20231229,000000,139.07,139.7,138.36,139.03,1014431,0
+A.US,D,20240102,000000,138.19,140.59,137.91,138.75,1441581,0
+A.US,D,20240103,000000,138,138,131.065,131.16,2074480,0
+A.US,D,20240104,000000,130.55,131.495,130.19,131,2446587,0
+A.US,D,20240105,000000,130,131.96,128.62,130.56,1393964,0
+A.US,D,20240108,000000,130.14,133.57,129.81,133.38,1311378,0
+A.US,D,20240109,000000,132.27,135.645,130.01,130.68,1434952,0
+A.US,D,20240110,000000,130.58,131.16,128.36,131.09,1326296,0
+A.US,D,20240111,000000,130.58,130.68,127.9,129.68,2060522,0
+A.US,D,20240112,000000,130.31,131.61,129.64,130.54,1285227,0
+A.US,D,20240116,000000,129.14,130.81,128.595,130.53,1382122,0
+A.US,D,20240117,000000,129.98,130.61,126.74,128.12,1257360,0
+A.US,D,20240118,000000,128.02,130.73,127.534,130.46,1404839,0
+A.US,D,20240119,000000,130.17,131.99,129.205,131.22,1523311,0
+A.US,D,20240122,000000,131.5,132.73,131.25,132.55,1512333,0
+A.US,D,20240123,000000,133.64,133.94,130.3298,131.64,854928,0
+A.US,D,20240124,000000,132.41,132.8,129.43,129.78,1141997,0
+A.US,D,20240125,000000,131.11,131.43,129.43,129.88,1120939,0
+A.US,D,20240126,000000,133.71,134.23,130.64,130.99,1319766,0
+A.US,D,20240129,000000,131.75,132.9,131.28,132.83,1407250,0
+A.US,D,20240130,000000,132.83,134.52,132.69,134.28,1428810,0
+A.US,D,20240131,000000,134.61,134.62,129.996,130.1,1101452,0
+A.US,D,20240201,000000,130.06,133.05,129.2605,133.05,862025,0
+A.US,D,20240202,000000,131.84,133.92,130.31,132.97,1066283,0
+A.US,D,20240205,000000,132.74,134.95,132.38,132.82,2374531,0
+A.US,D,20240206,000000,132.65,136.1,131.075,135.86,1766821,0
+A.US,D,20240207,000000,136.52,136.91,132.34,132.79,1758005,0
+A.US,D,20240208,000000,132.42,134.82,132.13,134.07,1352524,0
+A.US,D,20240209,000000,133.93,135.23,132.76,133.34,909735,0
+A.US,D,20240212,000000,133.28,133.28,130.38,132.31,1231836,0
+A.US,D,20240213,000000,130.34,131.64,128.26,129.76,1031115,0
+A.US,D,20240214,000000,130.825,132.33,130.2094,132.24,1405219,0
+A.US,D,20240215,000000,132.99,135.595,132.68,134.75,1514490,0
+A.US,D,20240216,000000,133.59,136.27,133.59,134.84,1066838,0
+A.US,D,20240220,000000,133.67,135.33,133.575,134.14,1563909,0
+A.US,D,20240221,000000,133.36,135.445,133.17,135.33,1134724,0
+A.US,D,20240222,000000,132.48,133.03,129.015,132.02,2664453,0
+A.US,D,20240223,000000,132.8,133.36,131.57,132.03,1877997,0
+A.US,D,20240226,000000,131.78,132.92,130.83,131.49,1677474,0
+A.US,D,20240227,000000,131.45,133.18,130.87,132.55,1772701,0
+A.US,D,20240228,000000,139.88,139.88,136.35,137.01,2537079,0
+A.US,D,20240229,000000,137.51,138.03,135.86,137.36,2622608,0
+A.US,D,20240301,000000,137.03,139.15,134.67,139.06,1531000,0
+A.US,D,20240304,000000,139.15,143.49,138.81,142.86,2169240,0
+A.US,D,20240305,000000,143,146.4,143,144.35,2622599,0
+A.US,D,20240306,000000,145,147.44,144.75,146.22,2357946,0
+A.US,D,20240307,000000,147.09,149.64,147.09,149.31,1942872,0
+A.US,D,20240308,000000,149.64,151.58,147.85,147.87,1588318,0
+A.US,D,20240311,000000,148,149.28,146.12,147.29,1397577,0
+A.US,D,20240312,000000,147.61,149.475,147.242,147.84,1192289,0
+A.US,D,20240313,000000,148.17,149.105,147.54,147.82,2231544,0
+A.US,D,20240314,000000,147.9,148.25,144.29,145.21,2098229,0
+A.US,D,20240315,000000,143.99,148.65,143.99,147.48,3775456,0
+A.US,D,20240318,000000,147.88,148.36,145.895,146.09,2281316,0
+A.US,D,20240319,000000,145.99,147.57,145.47,147.39,1976201,0
+A.US,D,20240320,000000,147.21,147.71,146.38,147.28,1526485,0
+A.US,D,20240321,000000,147.58,150.14,147.175,148.74,1574232,0
+A.US,D,20240322,000000,148.85,149.28,146.42,147.45,1076551,0
+A.US,D,20240325,000000,147.54,148.07,143.78,145.56,1710504,0
+A.US,D,20240326,000000,145.61,146.2612,144.38,144.41,2021230,0
+A.US,D,20240327,000000,145.65,147.48,144.53,147.37,1212197,0
+A.US,D,20240328,000000,147.54,147.68,145.36,145.51,2176553,0
+A.US,D,20240401,000000,146.18,146.5,144.42,145.56,968324,0
+A.US,D,20240402,000000,144.02,144.33,142.59,144.17,1376542,0
+A.US,D,20240403,000000,143.77,144.85,142.795,143.73,1211174,0
+A.US,D,20240404,000000,145.12,145.26,141.13,141.34,1183951,0
+A.US,D,20240405,000000,144.18,145.5,143.43,144.12,1655846,0
+A.US,D,20240408,000000,143.8,145.79,143.01,144.46,1247293,0
+A.US,D,20240409,000000,146,147.43,145.5004,147.4,873691,0
+A.US,D,20240410,000000,144.42,145.06,143.55,144.16,1051822,0
+A.US,D,20240411,000000,145.65,145.857,143.67,145,720175,0
+A.US,D,20240412,000000,143.59,144.66,140.26,140.73,1124507,0
+A.US,D,20240415,000000,142.31,143.25,139.02,140.22,1506028,0
+A.US,D,20240416,000000,140.28,140.36,136.625,136.8,1345667,0
+A.US,D,20240417,000000,137.24,137.46,132.87,134.55,2084075,0
+A.US,D,20240418,000000,131.26,134.44,128.34,132.44,1936566,0
+A.US,D,20240419,000000,133.06,133.74,132.15,132.73,1303352,0
+A.US,D,20240422,000000,133.54,135.02,131.78,133.91,850521,0
+A.US,D,20240423,000000,137.98,139.65,136.015,139.2,1979443,0
+A.US,D,20240424,000000,138.34,139.89,136.21,137.49,1553274,0
+A.US,D,20240425,000000,137.06,137.21,134.12,136.37,940765,0
+A.US,D,20240426,000000,136.45,138.36,135,137.74,754945,0
+A.US,D,20240429,000000,138.26,139.87,137.88,139.59,781155,0
+A.US,D,20240430,000000,138.6,139.65,136.97,137.04,1087383,0
+A.US,D,20240501,000000,136.72,140.56,136.13,138.69,850440,0
+A.US,D,20240502,000000,139.23,139.885,136.71,137.52,1146813,0
+A.US,D,20240503,000000,139.69,140.95,138.41,139.45,1097922,0
+A.US,D,20240506,000000,139.54,141.47,138.335,140.61,1639410,0
+A.US,D,20240507,000000,141.12,142.15,139.76,141.27,1486842,0
+A.US,D,20240508,000000,141.12,143,140.04,142.8,1423532,0
+A.US,D,20240509,000000,143.11,145.48,142.82,145.14,1254089,0
+A.US,D,20240510,000000,145.89,152.81,145.12,149.76,2246750,0
+A.US,D,20240513,000000,149.53,150.26,147.18,147.76,1317676,0
+A.US,D,20240514,000000,148.75,151.55,148.38,151.28,1679903,0
+A.US,D,20240515,000000,153,154.55,152.51,154.08,1524633,0
+A.US,D,20240516,000000,152.57,154.84,152.57,154.31,1325064,0
+A.US,D,20240517,000000,154.51,155.35,153.03,154.23,1856998,0
+A.US,D,20240520,000000,153.97,154.95,153.465,154.64,906242,0
+A.US,D,20240521,000000,154.35,154.65,152.34,153.67,997114,0
+A.US,D,20240522,000000,153.58,154.49,152.64,152.87,1231261,0
+A.US,D,20240523,000000,152.47,152.47,150.11,150.55,1005202,0
+A.US,D,20240524,000000,150.81,151.4555,149.56,150.66,784333,0
+A.US,D,20240528,000000,150.82,151.19,147.7,148.21,1366918,0
+A.US,D,20240529,000000,146.74,146.99,144.75,145.48,1603212,0
+A.US,D,20240530,000000,125.3,135.18,125.3,131.42,5138548,0
+A.US,D,20240531,000000,131,134.065,129.56,130.41,5333147,0
+A.US,D,20240603,000000,130,132.58,130,131.4,3114841,0
+A.US,D,20240604,000000,131.24,132.25,130.2801,130.85,2893665,0
+A.US,D,20240605,000000,130.54,134.2,130.01,133.56,2707455,0
+A.US,D,20240606,000000,132.46,134.35,132.28,132.82,2269636,0
+A.US,D,20240607,000000,131.95,133.3799,131.29,132.98,2365340,0
+A.US,D,20240610,000000,132.87,133.85,132.25,133.03,1673611,0
+A.US,D,20240611,000000,132.64,132.99,131.49,132.11,2081563,0
+A.US,D,20240612,000000,133.63,133.635,132.33,133.16,2399911,0
+A.US,D,20240613,000000,132.59,133,130.04,130.57,2555442,0
+A.US,D,20240614,000000,130,130.74,129.24,129.85,2163274,0
+A.US,D,20240617,000000,131.11,132.07,129.5,131.83,2090521,0
+A.US,D,20240618,000000,132.13,135.15,131.56,134.9,3453080,0
+A.US,D,20240620,000000,133.26,134.65,132.53,132.73,2887363,0
+A.US,D,20240621,000000,132.85,134.5,132.2,133.25,4461292,0
+A.US,D,20240624,000000,135.3,137.71,134.34,135.08,3339551,0
+A.US,D,20240625,000000,135,136.01,134.29,134.69,2310830,0
+A.US,D,20240626,000000,133.99,135.21,132.76,133.02,1836777,0
+A.US,D,20240627,000000,132.2,132.99,130.58,130.8,1897978,0
+A.US,D,20240628,000000,131.66,133.039,128.39,129.63,9817612,0
+A.US,D,20240701,000000,130.69,131.785,127.061,127.4,2364844,0
+A.US,D,20240702,000000,127.43,128.57,125.44,125.78,1981143,0
+A.US,D,20240703,000000,126.12,127.66,125.83,126.13,1288210,0
+A.US,D,20240705,000000,126.4,126.61,125.29,126.37,1341656,0
+A.US,D,20240708,000000,126.68,126.73,125.4,126.07,2091058,0
+A.US,D,20240709,000000,126.24,126.24,124.16,125.42,1558888,0
+A.US,D,20240710,000000,126.42,127.14,125.542,127.07,1837330,0
+A.US,D,20240711,000000,128.8,131.535,127.8775,130.82,1667172,0
+A.US,D,20240712,000000,131.17,133.4,130.64,132.23,1477340,0
+A.US,D,20240715,000000,132.01,133.14,130.775,131.01,1015719,0
+A.US,D,20240716,000000,131.99,136.1899,131.595,136.06,1064333,0
+A.US,D,20240717,000000,135.16,136,133.42,133.5,1031195,0
+A.US,D,20240718,000000,132.32,135.21,131.66,131.97,2783526,0
+A.US,D,20240719,000000,131.96,132.78,130.29,131.78,1731443,0
+A.US,D,20240722,000000,133.06,133.93,131.4,133.42,2009368,0
+A.US,D,20240723,000000,137.61,137.66,130.49,130.65,1640805,0
+A.US,D,20240724,000000,130.87,134.43,130.18,134.16,2066682,0
+A.US,D,20240725,000000,133.95,138.365,133.45,134.98,1338851,0
+A.US,D,20240726,000000,136.69,140.29,136.08,137.32,1717670,0
+A.US,D,20240729,000000,137.585,137.78,135.62,137.38,1222648,0
+A.US,D,20240730,000000,138.04,139.73,137.11,139.49,1428034,0
+A.US,D,20240731,000000,140.39,144,139.71,141.4,2582725,0
+A.US,D,20240801,000000,142.24,144.22,141.75,142.86,2896452,0
+A.US,D,20240802,000000,141.98,143.17,135.76,139.04,2298354,0
+A.US,D,20240805,000000,136.55,136.82,133.06,134.7,1885243,0
+A.US,D,20240806,000000,135.42,138.92,134.27,136.26,1461969,0
+A.US,D,20240807,000000,137.25,138.085,133.69,133.96,1553910,0
+A.US,D,20240808,000000,134.15,137.22,133.78,136.76,976850,0
+A.US,D,20240809,000000,136.84,137.86,136.105,136.9,737614,0
+A.US,D,20240812,000000,136.81,136.81,134.48,135.6,1347172,0
+A.US,D,20240813,000000,135.83,137.7,135.33,137.42,1157979,0
+A.US,D,20240814,000000,137.93,138.69,135.88,136.03,1090040,0
+A.US,D,20240815,000000,137.66,139.99,137.66,139.89,1120379,0
+A.US,D,20240816,000000,139.79,140.9,138.52,140.04,1284834,0
+A.US,D,20240819,000000,140.55,141.29,139.28,140.51,1714079,0
+A.US,D,20240820,000000,140.6,141.535,139.43,139.75,1227757,0
+A.US,D,20240821,000000,139.98,140.79,139.145,139.99,2262977,0
+A.US,D,20240822,000000,145.375,145.45,138.15,140.22,2634529,0
+A.US,D,20240823,000000,141.21,142.27,140.16,140.87,1735656,0
+A.US,D,20240826,000000,141.11,141.18,139.96,140.49,1013194,0
+A.US,D,20240827,000000,140.48,141.2099,139.71,141.1,949743,0
+A.US,D,20240828,000000,141.53,142.31,140.29,141.06,1089854,0
+A.US,D,20240829,000000,142.07,143.44,141.11,142.53,1577379,0
+A.US,D,20240830,000000,142.16,143.27,141.02,142.92,1570696,0
+A.US,D,20240903,000000,141.63,143.27,138.06,138.96,1629187,0
+A.US,D,20240904,000000,138.39,139.66,136.49,138.16,1368684,0
+A.US,D,20240905,000000,138.36,139.06,136.925,138.36,1194620,0
+A.US,D,20240906,000000,138.45,140,136.51,137.2,1298388,0
+A.US,D,20240909,000000,138.8,139.54,137.15,138.09,1770253,0
+A.US,D,20240910,000000,137.53,138.21,135.94,138.03,1357677,0
+A.US,D,20240911,000000,137.34,138.86,134.76,138.7,1405535,0
+A.US,D,20240912,000000,138.2,138.62,134.25,136.39,1616489,0
+A.US,D,20240913,000000,136.81,137.61,136.365,137.31,917759,0
+A.US,D,20240916,000000,138.28,139.78,137.495,138.31,887044,0
+A.US,D,20240917,000000,138.66,139.775,137.39,138.35,1210176,0
+A.US,D,20240918,000000,138.5,141,137.43,139.01,1390546,0
+A.US,D,20240919,000000,141.85,143.44,141.455,141.95,1225954,0
+A.US,D,20240920,000000,141.21,141.3952,137.88,140.09,2613595,0
+A.US,D,20240923,000000,141.15,141.15,138.6007,139.79,2179480,0
+A.US,D,20240924,000000,140.1,143.27,139.31,141.87,1930083,0
+A.US,D,20240925,000000,141.97,142.835,139.21,139.44,1437304,0
+A.US,D,20240926,000000,141.26,146.96,140.54,146.74,2149759,0
+A.US,D,20240927,000000,147.18,150.08,147.18,148.06,2213029,0
+A.US,D,20240930,000000,147.77,148.83,146.71,148.48,1408312,0
+A.US,D,20241001,000000,148.19,148.19,144.02,146.56,1408643,0
+A.US,D,20241002,000000,146.27,147.65,145.11,146.54,1200066,0
+A.US,D,20241003,000000,145.43,145.98,144.09,144.55,1100049,0
+A.US,D,20241004,000000,146.2,146.56,144.2,144.97,1001140,0
+A.US,D,20241007,000000,144.13,144.4499,142.83,143.89,836738,0
+A.US,D,20241008,000000,144,145.24,143.84,144.61,914968,0
+A.US,D,20241009,000000,145.03,145.5899,144.18,144.8,634673,0
+A.US,D,20241010,000000,143.21,144.41,142.595,142.74,1288934,0
+A.US,D,20241011,000000,143.06,145.055,143.06,143.82,1427375,0
+A.US,D,20241014,000000,144,145.07,142.82,144.25,1765112,0
+A.US,D,20241015,000000,144.35,146.66,144.068,144.58,1251198,0
+A.US,D,20241016,000000,141.51,142.565,138.44,139.11,1702132,0
+A.US,D,20241017,000000,141.81,142.53,136.48,137.42,1592884,0
+A.US,D,20241018,000000,138.53,139.52,137.2375,138.83,1185274,0
+A.US,D,20241021,000000,138.35,138.81,136.22,136.76,975947,0
+A.US,D,20241022,000000,134.69,134.75,131.98,133.46,1822734,0
+A.US,D,20241023,000000,133.27,134.3,131.36,133.03,1657530,0
+A.US,D,20241024,000000,133.14,133.31,130.69,130.69,1830078,0
+A.US,D,20241025,000000,131.18,131.71,129.35,130.19,1248591,0
+A.US,D,20241028,000000,131.75,132.23,130.34,131.54,1739863,0
+A.US,D,20241029,000000,131.14,132.29,130.56,131.23,941585,0
+A.US,D,20241030,000000,131.66,134.11,131.14,131.49,1550574,0
+A.US,D,20241031,000000,130.67,131.44,129.86,130.31,1596089,0
+A.US,D,20241101,000000,139.135,140.97,135.28,136.87,2077724,0
+A.US,D,20241104,000000,137.32,140.64,136.905,139.65,1795434,0
+A.US,D,20241105,000000,138.18,140.79,137.241,140.41,1240710,0
+A.US,D,20241106,000000,143,143.07,137.04,137.78,2528903,0
+A.US,D,20241107,000000,138.79,140.07,137.57,139.63,2182801,0
+A.US,D,20241108,000000,137.67,138.665,134.94,136.68,1918633,0
+A.US,D,20241111,000000,137.195,137.46,133.2,133.86,5405489,0
+A.US,D,20241112,000000,133.835,136.04,133.64,133.67,1490800,0
+A.US,D,20241113,000000,133.21,134.87,132.19,134.28,1103090,0
+A.US,D,20241114,000000,133.7,134.35,130.16,130.22,1971103,0
+A.US,D,20241115,000000,129.5,129.71,125.82,127.07,2631136,0
+A.US,D,20241118,000000,126.81,128.09,126.01,126.92,1444996,0
+A.US,D,20241119,000000,126.035,127.12,125.12,125.69,1838200,0
+A.US,D,20241120,000000,125.32,128.71,124.89,128.57,1696093,0
+A.US,D,20241121,000000,130,132.19,129.06,132.06,2882187,0
+A.US,D,20241122,000000,131.875,134.32,131.5,133.84,2067844,0
+A.US,D,20241125,000000,134.5,135.61,133.76,134.49,3355400,0
+A.US,D,20241126,000000,126.23,134.81,126.17,134.37,3444150,0
+A.US,D,20241127,000000,134.235,139,134.235,138.14,2336938,0
+A.US,D,20241129,000000,137.23,139.095,137.084,137.97,1183296,0
+A.US,D,20241202,000000,137.875,140.02,137.105,139.58,1702239,0
+A.US,D,20241203,000000,139.31,139.595,136.7,139.28,1715048,0
+A.US,D,20241204,000000,138.78,142.41,137.69,140.2,1948899,0
+A.US,D,20241205,000000,138.57,140.57,137.56,137.87,1994522,0
+A.US,D,20241206,000000,139.99,141.79,138.96,140.58,1298025,0
+A.US,D,20241209,000000,140.81,144.57,140.44,144,1547275,0
+A.US,D,20241210,000000,143.9,144.9,141.7252,141.93,1261264,0
+A.US,D,20241211,000000,142.79,143.59,141.17,141.19,1848678,0
+A.US,D,20241212,000000,140.51,141.715,139.88,140.91,976363,0
+A.US,D,20241213,000000,140.26,140.465,137.29,139,1474294,0
+A.US,D,20241216,000000,138.68,139.938,137,137.67,1580702,0
+A.US,D,20241217,000000,137.465,139.34,136.2,136.46,2430649,0
+A.US,D,20241218,000000,137,137.57,132.91,133.01,1746949,0
+A.US,D,20241219,000000,133.14,134.27,131.62,133.19,2166908,0
+A.US,D,20241220,000000,133.99,135.53,133.23,134.51,4363950,0
+A.US,D,20241223,000000,133.94,134.69,133.17,134.6,1194949,0
+A.US,D,20241224,000000,134.28,136.1,134.15,136.1,370216,0
+A.US,D,20241226,000000,135.43,135.98,134.97,135.83,556576,0
+A.US,D,20241227,000000,134.59,136.2221,134.59,135.54,631818,0
+A.US,D,20241230,000000,134.44,135.59,133.24,134.42,993643,0
+A.US,D,20241231,000000,134.5358,135.91,134.03,134.34,719606,0
+A.US,D,20250102,000000,134.9,135.73,132.87,133.43,953587,0
+A.US,D,20250103,000000,133.525,136.05,132.755,135.69,1246919,0
+A.US,D,20250106,000000,135.34,138.34,135.34,136.43,1047034,0
+A.US,D,20250107,000000,135.98,140.28,135.98,137.41,1056693,0
+A.US,D,20250108,000000,137.22,137.68,135.63,137,1684573,0
+A.US,D,20250110,000000,135.195,140.14,134.709,137.47,1369875,0
+A.US,D,20250113,000000,137.22,142.82,137,141.95,1561959,0
+A.US,D,20250114,000000,142,145.38,140.15,143.43,2445434,0
+A.US,D,20250115,000000,144.23,146.5,138.68,142.23,2328643,0
+A.US,D,20250116,000000,142.44,145.11,140.43,144.72,1661474,0
+A.US,D,20250117,000000,145.465,148.46,145.195,147.36,3210310,0
+A.US,D,20250121,000000,148.6,153.18,148.01,152.57,2759636,0
+A.US,D,20250122,000000,152.83,153.76,151.72,152.6,1730996,0
+A.US,D,20250123,000000,152.955,152.955,148.18,152.45,1332235,0
+A.US,D,20250124,000000,152.15,152.77,150.78,151.44,1844887,0
+A.US,D,20250127,000000,151.19,152.22,148.7301,150.96,2229590,0
+A.US,D,20250128,000000,152.47,153.24,150.21,150.34,1791623,0
+A.US,D,20250129,000000,148.99,149.9,146.55,147.09,1583243,0
+A.US,D,20250130,000000,147.65,152.48,147.65,151.38,1496057,0
+A.US,D,20250131,000000,150.5,153.84,150.5,151.52,1886605,0
+A.US,D,20250203,000000,148.94,150.315,147.88,148.63,1637928,0
+A.US,D,20250204,000000,148.02,148.65,146.27,147.04,1290985,0
+A.US,D,20250205,000000,147.89,148.71,146.31,147.99,1348074,0
+A.US,D,20250206,000000,147.02,148.61,146.2,147.64,1142978,0
+A.US,D,20250207,000000,147.805,149.3875,144.41,145.21,1557768,0
+A.US,D,20250210,000000,145.585,145.8538,141.83,143.69,1764731,0
+A.US,D,20250211,000000,141.88,144.2,141.3175,141.75,1134256,0
+A.US,D,20250212,000000,138.78,139.8,136.4,138.08,2103555,0
+A.US,D,20250213,000000,138.34,138.3454,136.06,136.45,1395435,0
+A.US,D,20250214,000000,136.99,137.16,134.31,134.67,1358730,0
+A.US,D,20250218,000000,134.51,136.185,133.94,135.2,2121049,0
+A.US,D,20250219,000000,134.985,137.49,134.05,137.15,1738150,0
+A.US,D,20250220,000000,137.66,138.58,136.1,136.79,872747,0
+A.US,D,20250221,000000,136.5,137.525,135.15,135.37,1112247,0
+A.US,D,20250224,000000,136.075,136.94,134.77,135.28,2037577,0
+A.US,D,20250225,000000,135.555,136.28,133.2,134.18,2606955,0
+A.US,D,20250226,000000,134.215,136.47,133.65,134.47,1539877,0
+A.US,D,20250227,000000,128.78,131.32,125.81,127.08,3469145,0
+A.US,D,20250228,000000,128.38,129.51,125.955,127.92,2852776,0
+A.US,D,20250303,000000,128.81,129,125.64,126.33,2184538,0
+A.US,D,20250304,000000,125,125.75,121.45,123.06,2524159,0
+A.US,D,20250305,000000,122.29,127.3,122.29,126.51,2047254,0
+A.US,D,20250306,000000,125.765,129.5,125.765,126.55,2299955,0
+A.US,D,20250307,000000,126.7401,128.1,124.4,126.7,2056080,0
+A.US,D,20250310,000000,125.28,126.654,121.62,121.9,3412347,0
+A.US,D,20250311,000000,122.765,123.28,119.301,121.03,2106624,0
+A.US,D,20250312,000000,122,123.7,119.08,119.85,1807094,0
+A.US,D,20250313,000000,119,120.08,117.17,117.33,1984761,0
+A.US,D,20250314,000000,118.255,122.05,117.5,121.18,2978763,0
+A.US,D,20250317,000000,121.1,123.5,120.78,122.49,2015386,0
+A.US,D,20250318,000000,122.1,123.2,121.42,123.1,1415437,0
+A.US,D,20250319,000000,122.56,123.235,121.305,122.21,1706063,0
+A.US,D,20250320,000000,122.055,122.08,119.6898,120.28,1620607,0
+A.US,D,20250321,000000,119.74,120.78,117.92,120.75,3041433,0
+A.US,D,20250324,000000,122.17,124.43,120.89,121.97,1557414,0
+A.US,D,20250325,000000,122.89,123.04,119.76,120.51,1605993,0
+A.US,D,20250326,000000,120.685,121.14,119.05,119.9,2652930,0
+A.US,D,20250327,000000,120,120.33,118.73,118.97,2075742,0
+A.US,D,20250328,000000,119.38,119.66,116.36,116.69,1772883,0
+A.US,D,20250331,000000,116.475,117.73,113.76,116.98,2014022,0
+A.US,D,20250401,000000,116.46,116.465,113.36,114.05,2302795,0
+A.US,D,20250402,000000,113.54,116.24,112.75,115.99,1948045,0
+A.US,D,20250403,000000,113.695,113.9,109.57,109.67,3802507,0
+A.US,D,20250404,000000,107.515,107.7,102.85,103,3826426,0
+A.US,D,20250407,000000,102.29,107,98.51,103.59,3563028,0
+A.US,D,20250408,000000,106.23,106.76,97.37,99.29,4525196,0
+A.US,D,20250409,000000,98.34,107.2982,96.43,107.05,4234699,0
+A.US,D,20250410,000000,104.4,105.28,96.81,99.95,4977804,0
+A.US,D,20250411,000000,100.88,103.335,98.86,102.71,2849084,0
+A.US,D,20250414,000000,104.35,106.21,104,105.19,1906747,0
+A.US,D,20250415,000000,104.645,105.25,102.54,103.12,1326713,0
+A.US,D,20250416,000000,103.12,104.83,101.87,102.7,1454411,0
+A.US,D,20250417,000000,103.13,103.5,101.355,102.48,1769917,0
+A.US,D,20250421,000000,102.04,102.04,99.12,100.26,2321821,0
+A.US,D,20250422,000000,102.44,103.94,101.2,102.81,2321791,0
+A.US,D,20250423,000000,106.69,109.62,104.75,105,2236208,0
+A.US,D,20250424,000000,105.205,107.08,103.16,107.02,1989456,0
+A.US,D,20250425,000000,106.3,106.43,104.35,106.28,1120576,0
+A.US,D,20250428,000000,107.35,108.56,105.39,106.87,1689804,0
+A.US,D,20250429,000000,106.445,108.02,105.78,107.46,1201839,0
+A.US,D,20250430,000000,106.915,107.95,105.45,107.6,1452202,0
+A.US,D,20250501,000000,107.415,108.23,104.1014,106.46,1523233,0
+A.US,D,20250502,000000,108.835,110.33,107.45,108.63,1213204,0
+A.US,D,20250505,000000,107.965,109.25,107.46,108.37,1385558,0
+A.US,D,20250506,000000,107.755,108.21,104.355,105.24,1960586,0
+A.US,D,20250507,000000,105.975,107.6,104.79,107.52,2144049,0
+A.US,D,20250508,000000,108.255,110.65,106.55,108.7,2093356,0
+A.US,D,20250509,000000,109.07,109.86,106.79,106.93,1369559,0
+A.US,D,20250512,000000,110.45,115.71,110.45,115.55,2873150,0
+A.US,D,20250513,000000,115.39,116.88,114.815,115.42,2845274,0
+A.US,D,20250514,000000,115.5,115.5,111.28,111.52,2563392,0
+A.US,D,20250515,000000,111.505,112.4,108.93,112.4,1873978,0
+A.US,D,20250516,000000,112.4,113.83,110.82,113.77,1811966,0
+A.US,D,20250519,000000,113.07,113.47,112.03,113.44,2086318,0
+A.US,D,20250520,000000,113.23,114.14,112.66,113.48,2245800,0
+A.US,D,20250521,000000,112.01,112.605,108.7,108.91,2859893,0
+A.US,D,20250522,000000,108.99,110.19,107.965,109.68,2379944,0
+A.US,D,20250523,000000,107.48,109.06,107.07,108.53,1690993,0
+A.US,D,20250527,000000,110.42,111.77,109.965,111.26,2103910,0
+A.US,D,20250528,000000,110.43,111.58,110.14,110.88,2733052,0
+A.US,D,20250529,000000,116.945,116.99,113,113.28,3837419,0
+A.US,D,20250530,000000,111.92,112.91,110.788,111.92,4753647,0
+A.US,D,20250602,000000,111.28,111.41,110.03,111.05,1757023,0
+A.US,D,20250603,000000,110.775,112.9925,109.75,112.76,1491237,0
+A.US,D,20250604,000000,113.04,115.29,112.885,114.94,2692885,0
+A.US,D,20250605,000000,115.21,115.5,113.64,113.94,1875889,0
+A.US,D,20250606,000000,114.78,116.02,114.78,115.8,1556451,0
+A.US,D,20250609,000000,116.61,118.47,115.77,116.74,2147886,0
+A.US,D,20250610,000000,117.44,121.16,117.125,120.52,3499481,0
+A.US,D,20250611,000000,120.66,122.83,119.67,119.72,2752398,0
+A.US,D,20250612,000000,119.495,120.05,118.53,118.91,1361525,0
+A.US,D,20250613,000000,117.2,118.9,116.45,117.08,1652070,0
+A.US,D,20250616,000000,117.665,119.34,115.57,119.02,1402847,0
+A.US,D,20250617,000000,117.518,118.47,115.82,116.09,1577141,0
+A.US,D,20250618,000000,116.08,116.88,114.665,115.52,1560338,0
+A.US,D,20250620,000000,116.055,116.86,115.08,115.56,3043869,0
+A.US,D,20250623,000000,114.95,116.23,113.7,116.13,1448381,0
+A.US,D,20250624,000000,116.925,118,116.57,117.64,1945271,0
+A.US,D,20250625,000000,117.57,119.78,116.97,118.62,1690325,0
+A.US,D,20250626,000000,118.865,120.54,118.04,119.42,1487991,0
+A.US,D,20250627,000000,119.905,120.21,118.18,119.17,1734703,0
+A.US,D,20250630,000000,118.745,119.66,117.445,118.01,1602496,0
+A.US,D,20250701,000000,117.06,123.16,116.835,120.45,1935742,0
+A.US,D,20250702,000000,121,121.585,119.4613,120.66,1467147,0
+A.US,D,20250703,000000,120.96,121.75,120.67,121.38,944958,0
+A.US,D,20250707,000000,120.34,120.75,118.1,119.25,1459911,0
+A.US,D,20250708,000000,119.58,123.11,119.28,121.01,1917086,0
+A.US,D,20250709,000000,121.455,122.35,118.9,121.3,1806744,0
+A.US,D,20250710,000000,121.63,126.435,120.94,124.17,2269535,0
+A.US,D,20250711,000000,123.325,123.66,122.335,123.28,1382971,0
+A.US,D,20250714,000000,121.76,121.86,119.27,120.08,2028729,0
+A.US,D,20250715,000000,118,119.76,111.93,112.94,3950858,0
+A.US,D,20250716,000000,113.5,114.46,111.86,113.43,2248845,0
+A.US,D,20250717,000000,114.1,116.57,113.25,116.36,1552869,0
+A.US,D,20250718,000000,116.5,117.2,113.53,113.99,1521861,0
+A.US,D,20250721,000000,113.25,113.66,110.75,112.04,2060791,0
+A.US,D,20250722,000000,112.14,117.05,112.14,116.19,1692114,0
+A.US,D,20250723,000000,119.5,120.79,117.48,119.47,1939728,0
+A.US,D,20250724,000000,119.49,122.75,119.43,120.35,1602812,0
+A.US,D,20250725,000000,120.585,121.01,119.02,120.18,1972730,0
+A.US,D,20250728,000000,119.41,120.77,118.72,119.54,1679152,0
+A.US,D,20250729,000000,119.58,120.505,118.855,119.84,1212204,0
+A.US,D,20250730,000000,120.065,120.46,117.23,118.05,979111,0
+A.US,D,20250731,000000,116.35,118.34,114.47,114.81,2339514,0
+A.US,D,20250801,000000,113.61,114.32,111.19,113.5,1888649,0
+A.US,D,20250804,000000,113.5,115.03,112.01,114.84,1343207,0
+A.US,D,20250805,000000,114.885,115.43,114.25,114.89,1271053,0
+A.US,D,20250806,000000,115.08,115.08,112.56,113.23,1058665,0
+A.US,D,20250807,000000,114.5,114.92,113.16,113.98,1157465,0
+A.US,D,20250808,000000,114.92,115,113.39,114.62,1129762,0
+A.US,D,20250811,000000,115.06,115.67,113.73,114.13,1082339,0
+A.US,D,20250812,000000,114.655,117.37,114.395,117.32,917388,0
+A.US,D,20250813,000000,117.97,120.395,117.86,120.29,983597,0
+A.US,D,20250814,000000,119.2,119.405,118.15,118.87,926367,0
+A.US,D,20250815,000000,119.37,119.96,118.49,119.2,1238471,0
+A.US,D,20250818,000000,119.145,119.6,118.15,118.15,1021103,0
+A.US,D,20250819,000000,118.27,120.59,118.145,120.11,1313481,0
+A.US,D,20250820,000000,119.76,120.46,118.2801,119.11,1431859,0
+A.US,D,20250821,000000,118.17,118.7,117.03,117.15,744734,0
+A.US,D,20250822,000000,118.27,122.41,117.465,121.63,1290989,0
+A.US,D,20250825,000000,121.685,121.685,118.48,119.15,1482531,0
+A.US,D,20250826,000000,119.015,119.63,118.105,118.3,1898309,0
+A.US,D,20250827,000000,118.5,119.2,117.51,118.69,1698630,0
+A.US,D,20250828,000000,119.94,125.4204,118.2,124.96,3886441,0
+A.US,D,20250829,000000,125,126.3,124.11,125.66,1781215,0
+A.US,D,20250902,000000,123.85,125.52,121.8,125.21,2412797,0
+A.US,D,20250903,000000,125.35,125.83,123.72,125.22,2497362,0
+A.US,D,20250904,000000,125,128.83,123.8,128.48,2715490,0
+A.US,D,20250905,000000,128.715,131,128.39,128.75,1633203,0
+A.US,D,20250908,000000,127.475,128.42,126.28,128.13,2136444,0
+A.US,D,20250909,000000,127.54,128.265,125.85,126.25,1470310,0
+A.US,D,20250910,000000,125.3813,126.72,124.01,124.12,1669516,0
+A.US,D,20250911,000000,124.87,127.045,124.87,126.73,1474119,0
+A.US,D,20250912,000000,126.525,126.525,123.13,123.24,1250891,0
+A.US,D,20250915,000000,123.77,126.41,123.7,125.63,2084922,0
+A.US,D,20250916,000000,125.48,127.5814,125.02,127.19,1721123,0
+A.US,D,20250917,000000,127.375,130.08,126.38,126.72,1921728,0
+A.US,D,20250918,000000,127.365,128.54,126.76,127.62,1513336,0
+A.US,D,20250919,000000,127.81,128.55,126.015,126.32,2844313,0
+A.US,D,20250922,000000,125.5,126.62,125.17,126.33,976668,0
+A.US,D,20250923,000000,126,126.985,125.8975,125.94,1281537,0
+A.US,D,20250924,000000,125.96,125.96,124.075,124.38,1239935,0
+A.US,D,20250925,000000,123.66,123.66,120.78,121.89,1411798,0
+A.US,D,20250926,000000,121.995,124.05,121.55,123.39,1167127,0
+A.US,D,20250929,000000,123.53,124.23,122.5725,123.75,1486050,0
+A.US,D,20250930,000000,123.42,128.39,123.0138,128.35,2417880,0
+A.US,D,20251001,000000,128.34,138.98,128.1851,138.58,4333406,0
+A.US,D,20251002,000000,137.04,140.64,136.9,138.7,2228754,0
+A.US,D,20251003,000000,139.62,143.09,138.855,141.64,2345960,0
+A.US,D,20251006,000000,141.3,141.935,139.9,141.61,1538402,0
+A.US,D,20251007,000000,141.67,142.27,138.44,138.56,1444593,0
+A.US,D,20251008,000000,140,142.44,138.97,140.81,1698819,0
+A.US,D,20251009,000000,140.855,140.94,138.48,140.11,1149998,0
+A.US,D,20251010,000000,139.995,140.575,136.29,136.62,1968156,0
+A.US,D,20251013,000000,137.85,139.84,136.7575,138.23,1481472,0
+A.US,D,20251014,000000,135.54,139.92,135.54,138.04,1142071,0
+A.US,D,20251015,000000,138.68,140.22,137.35,139.65,1692458,0
+A.US,D,20251016,000000,140.86,143.325,140.26,141.1,2180226,0
+A.US,D,20251017,000000,139.895,142.235,139.02,141.92,1506511,0
+A.US,D,20251020,000000,142.48,144.63,142.27,143,1580463,0
+A.US,D,20251021,000000,145.125,149.5,144.27,145.68,1658454,0
+A.US,D,20251022,000000,145.125,147.74,144.455,145.87,1495380,0
+A.US,D,20251023,000000,146.3,148.3329,145.6,147.46,1210044,0
+A.US,D,20251024,000000,147.785,149.12,147.525,148.03,1135521,0
+A.US,D,20251027,000000,148.29,148.65,146.52,146.59,1187952,0
+A.US,D,20251028,000000,145.74,147.27,144.63,145.85,1470066,0
+A.US,D,20251029,000000,145.825,146.05,142.87,143.2,1902524,0
+A.US,D,20251030,000000,143.67,145.27,142.205,143.36,1519645,0
+A.US,D,20251031,000000,143.1,146.99,142.6,146.36,1487227,0
+A.US,D,20251103,000000,145.575,145.575,142.53,144.69,1785846,0
+A.US,D,20251104,000000,143.8,148.71,143.5,146.08,2176781,0
+A.US,D,20251105,000000,144.245,147.49,142.46,146.77,1664689,0
+A.US,D,20251106,000000,145.74,148.01,145.1,147.49,1285960,0
+A.US,D,20251107,000000,145.87,147.12,144.575,146.74,1027170,0
+A.US,D,20251110,000000,147.695,147.8751,145.1,146.36,1310703,0
+A.US,D,20251111,000000,146.83,149.9763,146.78,149.42,1218692,0
+A.US,D,20251112,000000,149.91,152.67,148.78,151.52,2064616,0
+A.US,D,20251113,000000,149.45,152.095,146.52,146.89,1940747,0
+A.US,D,20251114,000000,144.5113,148,144.5,146.82,1302640,0
+A.US,D,20251117,000000,146.425,147.035,144.05,144.52,1445776,0
+A.US,D,20251118,000000,142.56,145.29,140.24,143.84,2330773,0
+A.US,D,20251119,000000,145.49,145.49,142.76,144.4,1848316,0
+A.US,D,20251120,000000,146.38,147.36,143.95,145.06,1443693,0
+A.US,D,20251121,000000,144.47,151.76,144.47,151.25,2469168,0
+A.US,D,20251124,000000,151.575,153.6,150.47,153.6,3984489,0
+A.US,D,20251125,000000,150.78,160.27,148.0001,157.2,3697954,0
+A.US,D,20251126,000000,155.845,158.12,154.02,154.37,3294453,0
+A.US,D,20251128,000000,154.15,154.56,153.22,153.5,1531612,0
+A.US,D,20251201,000000,152.5775,153.95,149.19,150.1,2044215,0
+A.US,D,20251202,000000,150.62,151.455,148.75,148.81,1653182,0
+A.US,D,20251203,000000,149.77,151.43,149.1,149.26,2163067,0
+A.US,D,20251204,000000,149.385,149.8,144.22,148.32,2865181,0
+A.US,D,20251205,000000,148.5,149,144.76,145.49,2142102,0
+A.US,D,20251208,000000,144.82,144.82,142.18,142.44,2195344,0
+A.US,D,20251209,000000,142.085,142.77,140.22,140.64,2324485,0
+A.US,D,20251210,000000,141.06,143.93,141.06,143.47,1864408,0
+A.US,D,20251211,000000,143.57,143.8811,142.14,142.87,1226087,0
+A.US,D,20251212,000000,142.22,142.85,139.15,139.68,1962054,0
+A.US,D,20251215,000000,141.605,143.365,139.72,140.6,2712076,0
+A.US,D,20251216,000000,140.41,140.5069,138.035,139.19,1798750,0
+A.US,D,20251217,000000,138.92,139.305,136.27,136.66,2242051,0
+A.US,D,20251218,000000,137.09,138.98,136.23,136.9,2693852,0
+A.US,D,20251219,000000,137.065,138.27,136.43,137.24,4959132,0
+A.US,D,20251222,000000,137.61,139.19,137.205,138.52,2038316,0
+A.US,D,20251223,000000,138.27,138.92,137.64,138.36,1208713,0
+A.US,D,20251224,000000,138.42,138.57,137.77,138.32,508961,0
+A.US,D,20251226,000000,138.275,138.63,137.87,138.39,739337,0
+A.US,D,20251229,000000,138,139.07,137.62,137.93,1640851,0
+A.US,D,20251230,000000,137.5,138.16,136.8301,137.62,2423111,0
+A.US,D,20251231,000000,137.5,137.97,136.04,136.07,949976,0
+A.US,D,20260102,000000,136.5,137.95,135.27,137.95,1650714,0
+A.US,D,20260105,000000,137.83,142.97,137.66,142.93,2981500,0
+A.US,D,20260106,000000,142.17,148.555,142.17,147.6,2627715,0
+A.US,D,20260107,000000,147.64,149.39,145.55,147.81,2279107,0
+A.US,D,20260108,000000,146.83,148.735,145.365,145.76,1728989,0
+A.US,D,20260109,000000,147.48,150.03,147.15,148.52,1819076,0
+A.US,D,20260112,000000,148.69,150,146.911,147.99,1127976,0
+A.US,D,20260113,000000,148.33,150.095,143.14,146.32,2593455,0
+A.US,D,20260114,000000,146.5,148.37,145.515,145.92,1684111,0
+A.US,D,20260115,000000,146.895,146.895,144.68,144.83,1674980,0
+A.US,D,20260116,000000,144.88,144.88,139.485,139.64,2603512,0
+A.US,D,20260120,000000,138,138.7699,134.63,135.83,3300771,0
+A.US,D,20260121,000000,136.22,140.47,136.02,139.77,1988052,0
+A.US,D,20260122,000000,139.99,141.19,138.43,138.63,1453170,0
+A.US,D,20260123,000000,138,138.365,133.955,135.05,1811642,0
+A.US,D,20260126,000000,134.5,136.96,134.1,135.65,1552000,0
+A.US,D,20260127,000000,134.75,137.0899,134.055,135.95,1422528,0
+A.US,D,20260128,000000,135.395,135.57,133.4,133.87,1682626,0
+A.US,D,20260129,000000,132.94,133.31,129.63,133.27,1919319,0
+A.US,D,20260130,000000,131.92,133.94,131.08,133.85,1808014,0
+A.US,D,20260202,000000,133.23,135.565,132.12,135.39,1487835,0
+A.US,D,20260203,000000,134.76,137.845,131.56,132.14,2462857,0
+A.US,D,20260204,000000,132.94,134.8714,132.31,132.98,1958499,0
+A.US,D,20260205,000000,132.705,133.45,129.35,129.64,1480338,0
+A.US,D,20260206,000000,130.34,131.425,128.63,129.58,1931046,0
+A.US,D,20260209,000000,127.79,128,125.68,127.5,2233586,0
+A.US,D,20260210,000000,128.29,129.975,127.29,129,2124522,0
+A.US,D,20260211,000000,128.03,129.56,127.135,128.9,2062550,0
+A.US,D,20260212,000000,129,129,120.99,124.88,3440944,0
+A.US,D,20260213,000000,125.015,127.77,125.015,125.81,1527868,0
+A.US,D,20260217,000000,125.865,125.91,122.99,123.87,2110511,0
+A.US,D,20260218,000000,123.51,126.99,123.05,126.94,1370360,0
diff --git a/daily/us/nyse stocks/1/aami.us.txt b/daily/us/nyse stocks/1/aami.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c785b32bdf8eafc9ae3cee4555462705e685ad9a
--- /dev/null
+++ b/daily/us/nyse stocks/1/aami.us.txt	
@@ -0,0 +1,2857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAMI.US,D,20141009,000000,11.9825,12.4024,11.3338,11.9358,10621863.82675,0
+AAMI.US,D,20141010,000000,11.8749,12.0639,11.6015,11.867,2087735.2611182,0
+AAMI.US,D,20141013,000000,11.8919,12.3854,11.7298,11.9825,955814.47081725,0
+AAMI.US,D,20141014,000000,11.9884,12.1905,11.851,11.9825,353058.96569713,0
+AAMI.US,D,20141015,000000,11.8919,12.0719,11.851,11.9825,664981.62766499,0
+AAMI.US,D,20141016,000000,11.9088,11.9825,11.7646,11.8998,722131.80010888,0
+AAMI.US,D,20141017,000000,11.834,12.0202,11.825,11.9448,360292.94844501,0
+AAMI.US,D,20141020,000000,11.867,12.2233,11.851,12.2233,181720.01875381,0
+AAMI.US,D,20141021,000000,12.2768,12.6183,12.1905,12.5575,468206.64245326,0
+AAMI.US,D,20141022,000000,12.4024,13.1037,12.2937,12.5743,472171.91436383,0
+AAMI.US,D,20141023,000000,12.5823,12.6858,12.1975,12.4024,201792.63727195,0
+AAMI.US,D,20141024,000000,12.3425,12.8391,12.1666,12.7465,259188.06354251,0
+AAMI.US,D,20141027,000000,12.6183,12.6599,12.4104,12.6263,75319.05838951,0
+AAMI.US,D,20141028,000000,12.4659,12.8391,12.241,12.8311,175915.34314327,0
+AAMI.US,D,20141029,000000,12.8311,12.8391,12.5056,12.6442,125350.83902843,0
+AAMI.US,D,20141030,000000,12.5743,12.6013,12.4024,12.5136,139297.1375732,0
+AAMI.US,D,20141031,000000,12.5316,12.8311,12.5226,12.8053,127054.54901282,0
+AAMI.US,D,20141103,000000,12.7803,12.866,12.4104,12.6103,68304.195863814,0
+AAMI.US,D,20141104,000000,12.6442,12.7625,11.9825,12.5743,242045.42414205,0
+AAMI.US,D,20141105,000000,12.7625,13.0041,12.3425,12.9344,411549.99307859,0
+AAMI.US,D,20141106,000000,12.9087,13.4638,12.6699,13.1731,249960.89088369,0
+AAMI.US,D,20141107,000000,13.3464,13.4976,13.1396,13.4042,310218.95198347,0
+AAMI.US,D,20141110,000000,13.3872,13.5165,13.1633,13.2171,259355.92169435,0
+AAMI.US,D,20141111,000000,13.1307,13.6945,12.9344,13.1466,460095.17367803,0
+AAMI.US,D,20141112,000000,13.2578,13.6855,13.1307,13.4141,431189.39684555,0
+AAMI.US,D,20141113,000000,13.4578,13.9463,13.1981,13.3375,333006.44995167,0
+AAMI.US,D,20141114,000000,13.3107,13.5165,13.0618,13.3186,274345.55414109,0
+AAMI.US,D,20141117,000000,13.4221,13.9393,13.1731,13.4737,524281.31655894,0
+AAMI.US,D,20141118,000000,13.4638,13.6281,13.2847,13.3962,249578.93820282,0
+AAMI.US,D,20141119,000000,13.4311,13.5255,12.6263,12.9424,324188.36871684,0
+AAMI.US,D,20141120,000000,13.1227,13.5165,12.9256,13.1307,143361.91820853,0
+AAMI.US,D,20141121,000000,13.3464,13.4042,13.1731,13.2261,138059.81191491,0
+AAMI.US,D,20141124,000000,13.1307,13.5075,13.1307,13.3286,110386.33504755,0
+AAMI.US,D,20141125,000000,13.2578,13.5423,13.0688,13.2578,221658.19723153,0
+AAMI.US,D,20141126,000000,13.1981,13.4737,13.1811,13.4221,93001.457236339,0
+AAMI.US,D,20141128,000000,13.3286,13.4499,12.9952,13.2578,86483.13319577,0
+AAMI.US,D,20141201,000000,13.2847,13.3464,13.1396,13.2747,198994.3313153,0
+AAMI.US,D,20141202,000000,13.3286,13.6855,13.234,13.3007,408333.54945025,0
+AAMI.US,D,20141203,000000,13.3286,13.4826,13.0878,13.3286,204147.67709108,0
+AAMI.US,D,20141204,000000,13.1981,13.4737,13.0688,13.2578,121532.3173584,0
+AAMI.US,D,20141205,000000,13.2847,13.6855,13.2847,13.5075,136821.48111802,0
+AAMI.US,D,20141208,000000,13.4976,13.7125,13.3872,13.6211,268148.87446335,0
+AAMI.US,D,20141209,000000,13.6031,13.9793,13.4906,13.6371,716357.27865737,0
+AAMI.US,D,20141210,000000,13.4499,13.8251,13.4499,13.6538,347129.65289601,0
+AAMI.US,D,20141211,000000,13.7992,14.0905,13.4826,13.7035,283668.21497012,0
+AAMI.US,D,20141212,000000,13.6031,13.8747,13.3872,13.5773,232666.47554954,0
+AAMI.US,D,20141215,000000,13.7035,13.8251,13.3286,13.6717,350457.6669127,0
+AAMI.US,D,20141216,000000,13.6281,13.9293,13.4737,13.4906,441412.66189052,0
+AAMI.US,D,20141217,000000,13.4826,13.9203,13.3186,13.7654,714077.62423578,0
+AAMI.US,D,20141218,000000,13.8587,14.2289,13.7384,14.03,352965.48780419,0
+AAMI.US,D,20141219,000000,14.1782,14.4945,13.8171,14.2697,2471488.1452775,0
+AAMI.US,D,20141222,000000,14.3404,14.3404,13.6855,14.0647,526786.1220345,0
+AAMI.US,D,20141223,000000,14.1154,14.2965,13.8339,13.8835,228955.50371332,0
+AAMI.US,D,20141224,000000,13.8835,13.9393,13.5773,13.8251,104284.13840139,0
+AAMI.US,D,20141226,000000,13.9104,14.2876,13.7753,13.9015,326804.74458076,0
+AAMI.US,D,20141229,000000,13.8687,14.0995,13.8092,13.9015,131063.04188463,0
+AAMI.US,D,20141230,000000,13.8587,13.9623,13.5423,13.8747,143724.77325534,0
+AAMI.US,D,20141231,000000,13.8925,14.2289,13.8171,13.8925,215207.21747942,0
+AAMI.US,D,20150102,000000,13.9793,14.1154,13.6121,13.7922,70103.394018421,0
+AAMI.US,D,20150105,000000,13.6945,13.7852,13.2578,13.6031,162803.30966459,0
+AAMI.US,D,20150106,000000,13.6795,13.7852,12.8747,13.234,317018.71484152,0
+AAMI.US,D,20150107,000000,13.1633,13.3872,13.054,13.2927,160947.8237465,0
+AAMI.US,D,20150108,000000,13.2927,13.441,13.0221,13.2657,228366.49247388,0
+AAMI.US,D,20150109,000000,13.234,13.2927,12.9166,13.1731,149362.59585266,0
+AAMI.US,D,20150112,000000,13.1227,13.2747,12.9166,13.1731,177155.68421745,0
+AAMI.US,D,20150113,000000,13.2419,13.9623,13.0301,13.3792,412025.4236524,0
+AAMI.US,D,20150114,000000,13.2578,13.5863,13.1811,13.3007,156865.9557544,0
+AAMI.US,D,20150115,000000,13.2927,13.4906,13.045,13.3107,181405.41036141,0
+AAMI.US,D,20150116,000000,13.2419,13.5165,13.0221,13.4906,148334.33903022,0
+AAMI.US,D,20150120,000000,13.5075,13.7852,13.3186,13.7294,127774.22827465,0
+AAMI.US,D,20150121,000000,13.6795,13.7294,13.4221,13.4906,144959.08349772,0
+AAMI.US,D,20150122,000000,13.6121,14.1074,13.441,13.9203,168831.12605185,0
+AAMI.US,D,20150123,000000,13.9623,13.9623,13.1396,13.3962,147786.53847476,0
+AAMI.US,D,20150126,000000,13.3703,13.4638,12.9256,13.2261,280971.42801548,0
+AAMI.US,D,20150127,000000,13.1037,13.4042,12.9344,13.0788,159936.65428083,0
+AAMI.US,D,20150128,000000,13.0688,13.1396,12.9087,12.9952,99599.187228982,0
+AAMI.US,D,20150129,000000,13.054,13.234,12.9763,13.2171,209563.36405031,0
+AAMI.US,D,20150130,000000,13.0688,13.1811,12.7803,12.9683,233093.65946892,0
+AAMI.US,D,20150202,000000,13.038,13.7205,12.8937,13.6717,152066.41877773,0
+AAMI.US,D,20150203,000000,13.6855,14.0151,13.4311,13.7035,104492.2020986,0
+AAMI.US,D,20150204,000000,13.6945,13.8497,13.6855,13.7922,90006.144107442,0
+AAMI.US,D,20150205,000000,13.7753,13.9015,13.4578,13.8587,101157.15211146,0
+AAMI.US,D,20150206,000000,13.8587,13.8587,13.4638,13.6855,65666.712088572,0
+AAMI.US,D,20150209,000000,13.6121,13.7205,13.4737,13.5583,68114.224662016,0
+AAMI.US,D,20150210,000000,13.6717,13.8339,13.3186,13.6855,96894.359165271,0
+AAMI.US,D,20150211,000000,13.6371,13.9793,13.5334,13.7474,108186.08657803,0
+AAMI.US,D,20150212,000000,13.8427,14.0905,13.3464,13.8835,300914.38364985,0
+AAMI.US,D,20150213,000000,13.8587,14.2618,13.8587,14.1332,106198.9274989,0
+AAMI.US,D,20150217,000000,14.1851,14.8408,14.1851,14.5702,396382.45109368,0
+AAMI.US,D,20150218,000000,14.5951,14.6657,14.1851,14.4398,73117.80478136,0
+AAMI.US,D,20150219,000000,14.4487,14.9113,14.3044,14.7212,194181.72753638,0
+AAMI.US,D,20150220,000000,14.6489,14.803,14.5871,14.7122,224034.34496196,0
+AAMI.US,D,20150223,000000,14.6807,15.1064,14.6657,14.8319,311454.26736448,0
+AAMI.US,D,20150224,000000,14.7591,14.9283,14.6489,14.7301,192740.35873543,0
+AAMI.US,D,20150225,000000,14.7761,14.8924,14.397,14.5512,260345.98324871,0
+AAMI.US,D,20150226,000000,14.5192,14.9561,14.407,14.7212,126823.36712703,0
+AAMI.US,D,20150227,000000,15.0814,15.8158,15.0814,15.3621,601221.66356485,0
+AAMI.US,D,20150302,000000,15.7321,15.8258,14.8319,15.1919,428413.20393882,0
+AAMI.US,D,20150303,000000,15.1919,15.3451,15.0984,15.2418,120049.73787345,0
+AAMI.US,D,20150304,000000,15.1562,15.2944,14.9113,14.993,158625.95350229,0
+AAMI.US,D,20150305,000000,14.9731,15.3551,14.8319,15.0984,101694.90128058,0
+AAMI.US,D,20150306,000000,14.9731,15.7938,14.8854,15.0189,467926.20877441,0
+AAMI.US,D,20150309,000000,15.0984,15.2168,14.8924,14.9561,130570.52395405,0
+AAMI.US,D,20150310,000000,14.8775,14.993,14.4487,14.8924,222683.43863805,0
+AAMI.US,D,20150311,000000,14.9561,14.9641,14.7661,14.8408,75518.075839015,0
+AAMI.US,D,20150312,000000,14.9462,15.2268,14.7202,15.2268,61088.30561135,0
+AAMI.US,D,20150313,000000,15.2348,15.2348,14.6379,14.6964,281118.17825602,0
+AAMI.US,D,20150316,000000,14.8099,14.9881,14.4747,14.9641,229104.26423114,0
+AAMI.US,D,20150317,000000,14.9811,15.6854,14.8199,15.4775,263078.95519417,0
+AAMI.US,D,20150318,000000,15.5224,15.7182,14.7491,15.4685,432146.28882497,0
+AAMI.US,D,20150319,000000,15.5034,15.8128,15.2528,15.7361,187335.72830117,0
+AAMI.US,D,20150320,000000,15.8644,16.3301,15.5224,16.1402,304619.32465425,0
+AAMI.US,D,20150323,000000,16.1152,16.2862,15.8813,16.1062,160106.52270996,0
+AAMI.US,D,20150324,000000,16.0643,16.3201,15.9929,16.0812,154868.74528893,0
+AAMI.US,D,20150325,000000,16.0366,16.1332,15.5809,15.6924,63876.560181672,0
+AAMI.US,D,20150326,000000,15.7093,15.7461,15.3133,15.4327,104136.38302222,0
+AAMI.US,D,20150327,000000,15.3839,15.6764,15.2018,15.3651,195941.72528426,0
+AAMI.US,D,20150330,000000,15.4247,15.6137,15.4008,15.5124,200596.52229766,0
+AAMI.US,D,20150331,000000,15.5124,16.3301,15.5124,16.0188,608657.67917814,0
+AAMI.US,D,20150401,000000,16.0188,16.3011,15.9002,15.9689,157894.21257684,0
+AAMI.US,D,20150402,000000,16.0555,16.1242,15.7004,15.9849,194544.58258319,0
+AAMI.US,D,20150406,000000,15.8644,16.0812,15.8644,15.944,119146.11824162,0
+AAMI.US,D,20150407,000000,15.9002,16.5539,15.8128,16.3381,970024.1156841,0
+AAMI.US,D,20150408,000000,16.2862,16.4506,16.0019,16.2176,140556.57628142,0
+AAMI.US,D,20150409,000000,16.1669,16.3888,15.8128,16.2375,101692.89100331,0
+AAMI.US,D,20150410,000000,16.3301,16.4506,15.9192,16.0019,241556.92676601,0
+AAMI.US,D,20150413,000000,16.0723,16.6285,16.0456,16.2525,328936.64362318,0
+AAMI.US,D,20150414,000000,16.2942,16.4226,16.1669,16.2693,141256.15277059,0
+AAMI.US,D,20150415,000000,16.3579,16.4047,15.8208,15.9002,307048.74473228,0
+AAMI.US,D,20150416,000000,15.8298,16.4665,15.7888,16.3201,361496.09938973,0
+AAMI.US,D,20150417,000000,16.2176,16.3957,15.9849,16.0456,171859.60875567,0
+AAMI.US,D,20150420,000000,16.1332,16.3829,16.0456,16.3111,111049.72654589,0
+AAMI.US,D,20150421,000000,16.2693,16.3759,16.1839,16.2773,140049.98640995,0
+AAMI.US,D,20150422,000000,16.2693,16.5539,16.2445,16.3957,80809.125607642,0
+AAMI.US,D,20150423,000000,16.3579,16.7847,16.3381,16.6475,109143.9836961,0
+AAMI.US,D,20150424,000000,16.5539,16.7093,16.4595,16.6565,45145.801739729,0
+AAMI.US,D,20150427,000000,16.6565,17.0085,16.5877,16.7093,122755.57107581,0
+AAMI.US,D,20150428,000000,16.6843,16.941,16.6026,16.9151,62249.240733456,0
+AAMI.US,D,20150429,000000,16.9051,17.1022,16.6913,16.8723,114028.95745665,0
+AAMI.US,D,20150430,000000,16.7777,16.8095,16.4416,16.6385,146143.13680841,0
+AAMI.US,D,20150501,000000,16.6285,16.8095,16.4226,16.6993,85524.23093907,0
+AAMI.US,D,20150504,000000,16.6645,16.9737,16.5023,16.8723,118217.37014393,0
+AAMI.US,D,20150505,000000,16.7927,16.8883,16.5439,16.8634,103439.82194896,0
+AAMI.US,D,20150506,000000,16.8634,17.2314,16.6285,16.8095,99909.775066845,0
+AAMI.US,D,20150507,000000,16.7777,16.8883,16.5439,16.6843,54141.792512756,0
+AAMI.US,D,20150508,000000,16.7233,16.9737,16.6026,16.8385,72840.386518416,0
+AAMI.US,D,20150511,000000,16.8016,16.9151,16.2773,16.4226,175114.24765209,0
+AAMI.US,D,20150512,000000,16.3481,16.7153,16.0982,16.6385,84797.51570679,0
+AAMI.US,D,20150513,000000,16.6385,17.1559,16.4665,16.9051,185822.99465721,0
+AAMI.US,D,20150514,000000,16.9737,16.9737,16.0982,16.2862,230850.19003816,0
+AAMI.US,D,20150515,000000,16.2862,16.6026,16.2862,16.526,92760.223964213,0
+AAMI.US,D,20150518,000000,16.535,17.0704,16.5023,16.9649,95394.692323554,0
+AAMI.US,D,20150519,000000,16.9649,17.0862,16.7777,16.9649,86451.973898121,0
+AAMI.US,D,20150520,000000,16.9995,16.9995,16.7687,16.8634,32809.73528639,0
+AAMI.US,D,20150521,000000,16.7508,16.932,16.5627,16.8972,61902.467904775,0
+AAMI.US,D,20150522,000000,16.8095,16.957,16.6475,16.7927,49915.184557384,0
+AAMI.US,D,20150526,000000,16.6993,16.7927,16.5439,16.6913,78243.006675402,0
+AAMI.US,D,20150527,000000,16.7777,16.7777,16.5877,16.7153,100645.53654684,0
+AAMI.US,D,20150528,000000,16.6205,16.8474,16.5877,16.7508,61991.925243187,0
+AAMI.US,D,20150529,000000,16.7233,16.8972,16.4506,16.7321,304738.93615169,0
+AAMI.US,D,20150601,000000,16.7777,17.2064,16.4764,16.5439,118334.97136409,0
+AAMI.US,D,20150602,000000,16.7607,16.8474,16.6026,16.7777,71092.450434137,0
+AAMI.US,D,20150603,000000,16.8723,16.941,16.7607,16.8195,104837.96978864,0
+AAMI.US,D,20150604,000000,16.8095,16.8972,16.4226,16.5111,56086.735769272,0
+AAMI.US,D,20150605,000000,16.4934,16.9995,16.4934,16.6285,46078.570391948,0
+AAMI.US,D,20150608,000000,16.6026,16.7419,16.1332,16.3201,121826.82297812,0
+AAMI.US,D,20150609,000000,16.1669,16.1669,15.3571,15.6854,246580.60965803,0
+AAMI.US,D,20150610,000000,15.7531,16.3927,15.5541,16.1869,137846.72252454,0
+AAMI.US,D,20150611,000000,16.1779,16.4077,16.1521,16.2108,32036.783676953,0
+AAMI.US,D,20150612,000000,16.2038,16.2038,15.9102,15.9769,47496.821004323,0
+AAMI.US,D,20150615,000000,15.4855,15.6924,14.2965,15.5382,497561.71625508,0
+AAMI.US,D,20150616,000000,15.5988,15.5988,14.9851,15.4576,903481.92784544,0
+AAMI.US,D,20150617,000000,15.4496,15.5799,15.1044,15.2258,6994206.9267687,0
+AAMI.US,D,20150618,000000,15.2518,15.5541,15.182,15.4765,1228894.5554183,0
+AAMI.US,D,20150619,000000,15.6068,16.1262,15.5024,15.8308,871973.84708989,0
+AAMI.US,D,20150622,000000,15.8308,16.0029,15.6415,15.9102,712802.10330942,0
+AAMI.US,D,20150623,000000,15.8496,16.0108,15.6227,15.945,824068.93980023,0
+AAMI.US,D,20150624,000000,15.8654,15.9699,15.5988,15.6068,270384.30278505,0
+AAMI.US,D,20150625,000000,15.6924,15.8654,15.2855,15.3123,643295.76163951,0
+AAMI.US,D,20150626,000000,15.3193,15.7461,15.1192,15.4397,1217891.3027934,0
+AAMI.US,D,20150629,000000,15.2855,15.4765,15.0179,15.0794,442762.56307578,0
+AAMI.US,D,20150630,000000,15.1631,15.4576,15.0964,15.3551,581443.55066643,0
+AAMI.US,D,20150701,000000,15.5024,15.6495,15.1721,15.3551,336878.24396929,0
+AAMI.US,D,20150702,000000,15.3451,15.3908,15.1631,15.2685,155116.00939286,0
+AAMI.US,D,20150706,000000,15.1272,15.2855,14.9701,15.0626,221614.97627026,0
+AAMI.US,D,20150707,000000,15.0964,15.0964,14.597,14.9771,429443.47103854,0
+AAMI.US,D,20150708,000000,14.8159,14.9343,14.5891,14.6846,349045.44713214,0
+AAMI.US,D,20150709,000000,14.8984,15.0724,14.7711,14.991,320081.37225889,0
+AAMI.US,D,20150710,000000,15.0179,15.2855,15.0179,15.1909,174232.7410702,0
+AAMI.US,D,20150713,000000,15.3024,15.3371,15.1452,15.2328,133916.63046617,0
+AAMI.US,D,20150714,000000,15.182,15.5988,15.1452,15.2328,240607.07075701,0
+AAMI.US,D,20150715,000000,15.1909,15.3451,15.1909,15.2765,129887.02968302,0
+AAMI.US,D,20150716,000000,15.3371,15.562,15.3282,15.4327,174812.70606193,0
+AAMI.US,D,20150717,000000,15.4397,15.4397,15.1631,15.2088,97082.320089802,0
+AAMI.US,D,20150720,000000,15.1909,15.3282,15.0527,15.2944,223002.06758499,0
+AAMI.US,D,20150721,000000,15.2944,15.4855,15.1998,15.3193,203772.76038065,0
+AAMI.US,D,20150722,000000,15.2606,15.4675,15.1721,15.2606,164616.57976009,0
+AAMI.US,D,20150723,000000,15.2328,15.3998,15.1044,15.1372,196590.0397031,0
+AAMI.US,D,20150724,000000,15.0964,15.1542,14.8458,14.8904,226941.20589108,0
+AAMI.US,D,20150727,000000,14.7152,15.1044,14.6777,15.0626,384725.85835683,0
+AAMI.US,D,20150728,000000,15.1272,15.5214,14.8815,15.2855,206321.79195613,0
+AAMI.US,D,20150729,000000,15.2606,15.5382,15.1452,15.373,399320.47132045,0
+AAMI.US,D,20150730,000000,15.3193,15.4576,14.8547,15.2418,230766.76353154,0
+AAMI.US,D,20150731,000000,15.2855,15.5382,15.1542,15.2518,195319.54446991,0
+AAMI.US,D,20150803,000000,15.2168,15.2168,14.9601,15.0179,130641.88879706,0
+AAMI.US,D,20150804,000000,15.0259,15.0794,14.8636,14.9084,117699.72374751,0
+AAMI.US,D,20150805,000000,14.9771,15.0964,14.6429,14.7252,193229.86125011,0
+AAMI.US,D,20150806,000000,14.9851,15.4327,14.7801,15.373,209190.45761715,0
+AAMI.US,D,20150807,000000,15.2258,15.5382,15.1192,15.2328,181995.42673949,0
+AAMI.US,D,20150810,000000,15.3024,15.7272,15.2685,15.6415,273512.29421362,0
+AAMI.US,D,20150811,000000,15.4765,15.6068,15.2088,15.3829,187787.03554777,0
+AAMI.US,D,20150812,000000,15.3024,15.3024,14.7711,14.9999,243506.89571569,0
+AAMI.US,D,20150813,000000,14.9701,15.0527,14.7252,14.8249,58155.311077752,0
+AAMI.US,D,20150814,000000,14.807,15.1998,14.807,15.1998,98467.401127258,0
+AAMI.US,D,20150817,000000,15.1909,15.4327,15.0259,15.2328,202731.43675597,0
+AAMI.US,D,20150818,000000,15.1631,15.2944,15.0338,15.2258,131946.55874379,0
+AAMI.US,D,20150819,000000,15.1192,15.2258,14.8815,15.0794,180137.93054412,0
+AAMI.US,D,20150820,000000,14.8815,15.0964,14.7881,14.8249,146082.82849038,0
+AAMI.US,D,20150821,000000,14.5532,14.8984,14.4159,14.7004,424576.58977339,0
+AAMI.US,D,20150824,000000,13.6568,14.0797,13.1007,13.3464,387456.82002502,0
+AAMI.US,D,20150825,000000,13.8467,14.6329,13.0938,13.1881,304559.01633621,0
+AAMI.US,D,20150826,000000,13.3703,14.0448,13.2409,14.0032,382984.95824298,0
+AAMI.US,D,20150827,000000,14.2618,14.3573,13.8975,14.3044,188712.76822956,0
+AAMI.US,D,20150828,000000,14.1841,14.1991,13.8537,14.1223,218949.34861327,0
+AAMI.US,D,20150831,000000,14.0271,14.2876,14.0111,14.2618,289270.85771524,0
+AAMI.US,D,20150901,000000,13.9593,14.0797,13.8885,13.9353,232851.42105816,0
+AAMI.US,D,20150902,000000,14.1492,14.4159,13.829,14.1312,306992.45696879,0
+AAMI.US,D,20150903,000000,14.218,14.218,14.0111,14.1402,122331.40257231,0
+AAMI.US,D,20150904,000000,13.9353,14.0975,13.8112,14.0271,158128.40987853,0
+AAMI.US,D,20150908,000000,14.2518,14.4687,14.2518,14.4418,208290.85853984,0
+AAMI.US,D,20150909,000000,14.598,14.607,14.1472,14.2518,192420.72464985,0
+AAMI.US,D,20150910,000000,14.2359,14.2786,14.0251,14.1382,101570.26408998,0
+AAMI.US,D,20150911,000000,14.034,14.1562,13.8607,14.1472,91543.001078612,0
+AAMI.US,D,20150914,000000,14.1662,14.1662,13.8865,14.0687,162907.84408252,0
+AAMI.US,D,20150915,000000,14.1055,14.3124,14.1055,14.2269,292380.75664839,0
+AAMI.US,D,20150916,000000,14.217,14.2518,13.8687,14.1055,271282.89672372,0
+AAMI.US,D,20150917,000000,14.0687,14.4687,14.0687,14.2697,139272.00910735,0
+AAMI.US,D,20150918,000000,14.0777,14.2518,13.8261,13.9223,329391.97142432,0
+AAMI.US,D,20150921,000000,14.0607,14.0687,13.7753,13.8687,90042.329098261,0
+AAMI.US,D,20150922,000000,13.6945,13.8437,13.5145,13.7384,237734.38454145,0
+AAMI.US,D,20150923,000000,13.7384,13.8171,13.4171,13.5404,300336.42893538,0
+AAMI.US,D,20150924,000000,13.4608,13.5314,13.0608,13.1911,300704.30967538,0
+AAMI.US,D,20150925,000000,13.3564,13.4261,12.8093,12.8441,350485.81079445,0
+AAMI.US,D,20150928,000000,12.8013,12.8183,12.6113,12.7595,120807.61240339,0
+AAMI.US,D,20150929,000000,12.8013,13.0878,12.7405,12.9583,146652.74209577,0
+AAMI.US,D,20150930,000000,13.1741,13.6181,13.0021,13.3733,326276.04165935,0
+AAMI.US,D,20151001,000000,13.3643,13.3643,12.8183,12.9743,128899.98354458,0
+AAMI.US,D,20151002,000000,12.8013,12.9583,12.4739,12.9404,79666.282980946,0
+AAMI.US,D,20151005,000000,13.0678,13.3137,13.0678,13.2687,136253.57778987,0
+AAMI.US,D,20151006,000000,13.2261,13.3137,12.8807,12.8807,200376.39693684,0
+AAMI.US,D,20151007,000000,12.9236,13.2957,12.9057,13.1991,176975.764402,0
+AAMI.US,D,20151008,000000,13.1475,13.2598,12.9236,13.1821,158412.86411191,0
+AAMI.US,D,20151009,000000,13.2439,13.2877,12.8807,12.9484,78284.21735939,0
+AAMI.US,D,20151012,000000,12.7674,12.9236,12.5585,12.7145,146913.07300194,0
+AAMI.US,D,20151013,000000,12.6193,12.8013,12.5943,12.6788,129705.09959029,0
+AAMI.US,D,20151014,000000,12.6888,12.8013,12.4986,12.5416,94539.319346142,0
+AAMI.US,D,20151015,000000,12.6788,13.1406,12.6033,13.1037,207296.77643095,0
+AAMI.US,D,20151016,000000,13.0778,13.3226,12.9833,13.0678,118405.33106846,0
+AAMI.US,D,20151019,000000,12.9932,13.044,12.8441,12.9057,128087.83152842,0
+AAMI.US,D,20151020,000000,12.8987,12.9673,12.7753,12.8441,95860.071511031,0
+AAMI.US,D,20151021,000000,12.9057,12.9057,12.4986,12.5486,181814.50178539,0
+AAMI.US,D,20151022,000000,12.6113,13.0121,12.6113,12.8807,349218.33097715,0
+AAMI.US,D,20151023,000000,13.0281,13.4876,12.9743,13.3564,370433.79212199,0
+AAMI.US,D,20151026,000000,13.3137,13.3137,13.0608,13.1137,139847.95354455,0
+AAMI.US,D,20151027,000000,13.0121,13.0778,12.9236,13.0678,188501.68911645,0
+AAMI.US,D,20151028,000000,13.1227,13.7992,13.0121,13.6707,397756.47560615,0
+AAMI.US,D,20151029,000000,13.5833,13.5833,13.1911,13.2538,130740.39238318,0
+AAMI.US,D,20151030,000000,13.2359,13.2359,12.9932,13.1643,230815.01018596,0
+AAMI.US,D,20151102,000000,13.1821,13.8517,13.1821,13.7992,130497.14883377,0
+AAMI.US,D,20151103,000000,13.7474,14.0777,13.4608,14.0607,227125.14626106,0
+AAMI.US,D,20151104,000000,14.0607,14.1114,13.6361,14.1055,165062.86131352,0
+AAMI.US,D,20151105,000000,14.1055,14.3484,14.0875,14.3484,189542.00760249,0
+AAMI.US,D,20151106,000000,14.3314,14.7801,14.3314,14.6697,242458.53612056,0
+AAMI.US,D,20151109,000000,14.6697,14.6697,14.2786,14.3124,151198.98413672,0
+AAMI.US,D,20151110,000000,14.3034,14.4349,14.2429,14.392,282583.67038419,0
+AAMI.US,D,20151111,000000,14.407,14.5292,14.217,14.3124,293533.65066143,0
+AAMI.US,D,20151112,000000,14.2786,14.2786,13.9563,14.217,351641.72022338,0
+AAMI.US,D,20151113,000000,14.1055,14.2269,13.7992,13.8865,209369.37229397,0
+AAMI.US,D,20151116,000000,13.8607,13.9223,13.6707,13.8687,169483.46102523,0
+AAMI.US,D,20151117,000000,13.9323,14.0687,13.7753,13.9922,173515.07208563,0
+AAMI.US,D,20151118,000000,14.0508,14.0955,13.8261,14.0171,130049.86214171,0
+AAMI.US,D,20151119,000000,14.0251,14.0687,13.9413,14.0092,82778.192191369,0
+AAMI.US,D,20151120,000000,14.0955,14.0955,13.8437,13.8687,104224.835222,0
+AAMI.US,D,20151123,000000,13.8359,13.9922,13.7852,13.9223,120941.29584169,0
+AAMI.US,D,20151124,000000,13.8517,14.0251,13.7564,13.9922,144693.72689838,0
+AAMI.US,D,20151125,000000,13.9733,14.2786,13.9483,14.1662,116561.90681398,0
+AAMI.US,D,20151127,000000,14.1382,14.2608,14.034,14.1981,35853.295069712,0
+AAMI.US,D,20151130,000000,14.2359,14.2359,13.9045,14.0607,163946.15229129,0
+AAMI.US,D,20151201,000000,14.217,14.2955,13.9922,14.1911,239341.60121698,0
+AAMI.US,D,20151202,000000,14.1662,14.1981,13.8955,14.0171,208614.51317995,0
+AAMI.US,D,20151203,000000,14.0875,14.0955,13.6449,13.7035,196120.6399611,0
+AAMI.US,D,20151204,000000,13.7035,13.8261,13.6449,13.7125,407670.1579519,0
+AAMI.US,D,20151207,000000,13.6528,13.6528,13.3564,13.5045,127052.53873554,0
+AAMI.US,D,20151208,000000,13.2598,13.3226,13.0201,13.2081,122864.12604826,0
+AAMI.US,D,20151209,000000,13.1475,13.2957,12.8877,12.9037,82458.558105803,0
+AAMI.US,D,20151210,000000,12.8689,13.0191,12.7823,12.9474,202421.85405674,0
+AAMI.US,D,20151211,000000,12.7026,12.8421,12.0859,12.3984,481110.61223473,0
+AAMI.US,D,20151214,000000,12.4144,12.6253,12.4054,12.5635,343725.24834313,0
+AAMI.US,D,20151215,000000,12.3984,12.6432,12.1736,12.3894,371926.42299328,0
+AAMI.US,D,20151216,000000,12.4966,12.5286,12.2678,12.5186,269511.84245086,0
+AAMI.US,D,20151217,000000,12.5545,12.7565,12.5106,12.5635,149895.31932861,0
+AAMI.US,D,20151218,000000,12.4866,12.9117,12.4431,12.8421,236941.33015933,0
+AAMI.US,D,20151221,000000,12.9216,13.0599,12.86,13.052,155168.27660182,0
+AAMI.US,D,20151222,000000,13.0271,13.035,12.7285,13.0011,113884.21749336,0
+AAMI.US,D,20151223,000000,13.0668,13.3574,13.052,13.3574,145077.68985652,0
+AAMI.US,D,20151224,000000,13.3147,13.3743,13.2081,13.3424,32199.616135639,0
+AAMI.US,D,20151228,000000,13.3047,13.3653,13.1217,13.2877,78143.497950651,0
+AAMI.US,D,20151229,000000,13.3574,13.5065,13.2598,13.4181,64607.295968486,0
+AAMI.US,D,20151230,000000,13.3514,13.4856,13.2261,13.2598,78744.570853699,0
+AAMI.US,D,20151231,000000,13.2598,13.5155,12.9823,13.3653,162052.47110512,0
+AAMI.US,D,20160104,000000,13.1027,13.1027,12.7375,12.8787,137783.39879061,0
+AAMI.US,D,20160105,000000,12.8877,13.0957,12.7285,12.9922,181899.93856927,0
+AAMI.US,D,20160106,000000,12.7565,12.9037,12.3715,12.5286,229958.63206992,0
+AAMI.US,D,20160107,000000,12.2044,12.3715,11.7288,11.86,355884.41039691,0
+AAMI.US,D,20160108,000000,11.86,11.9378,11.7816,11.9118,307664.89471484,0
+AAMI.US,D,20160111,000000,11.7198,12.0689,11.649,12.0003,373132.58935391,0
+AAMI.US,D,20160112,000000,12.1027,12.1027,10.9428,11.2114,416436.97711642,0
+AAMI.US,D,20160113,000000,11.082,11.3308,10.6026,10.6552,325530.22879303,0
+AAMI.US,D,20160114,000000,10.707,10.707,10.2453,10.4265,1030160.5550091,0
+AAMI.US,D,20160115,000000,10.122,10.3867,9.87029,10.2801,309121.34059531,0
+AAMI.US,D,20160119,000000,10.4355,10.498,10.0164,10.1569,249556.82515289,0
+AAMI.US,D,20160120,000000,9.94888,10.122,9.55588,10.0991,339710.72463951,0
+AAMI.US,D,20160121,000000,10.0891,10.2613,9.71209,9.732,219443.87682113,0
+AAMI.US,D,20160122,000000,9.9071,10.0723,9.84241,9.92202,295472.56308614,0
+AAMI.US,D,20160125,000000,9.88024,9.93992,9.72204,9.88024,261954.20506288,0
+AAMI.US,D,20160126,000000,9.43341,9.66931,9.34597,9.5738,483808.404328,0
+AAMI.US,D,20160127,000000,9.56487,9.6494,9.304,9.37213,179400.15878687,0
+AAMI.US,D,20160128,000000,9.45034,9.48626,9.12194,9.29525,258770.93100946,0
+AAMI.US,D,20160129,000000,9.37213,9.8613,9.37213,9.8613,431091.89839805,0
+AAMI.US,D,20160201,000000,9.76681,9.8096,9.50317,9.66136,193494.21271083,0
+AAMI.US,D,20160202,000000,9.48626,9.52009,9.00594,9.0685,209481.94782097,0
+AAMI.US,D,20160203,000000,9.13046,9.32936,8.95469,9.304,307145.23804114,0
+AAMI.US,D,20160204,000000,9.8613,10.5946,9.5121,9.71209,462965.84961632,0
+AAMI.US,D,20160205,000000,9.70413,9.81556,9.44238,9.68523,337556.71254714,0
+AAMI.US,D,20160208,000000,9.81556,10.0891,9.39074,9.47631,366042.34143067,0
+AAMI.US,D,20160209,000000,9.36429,9.70413,9.36429,9.4932,193871.13969853,0
+AAMI.US,D,20160210,000000,9.59967,9.98369,9.46934,9.47631,266233.08022722,0
+AAMI.US,D,20160211,000000,9.20698,9.53002,9.14668,9.41759,165932.30623181,0
+AAMI.US,D,20160212,000000,9.53002,9.89913,9.43341,9.72204,124689.45780735,0
+AAMI.US,D,20160216,000000,9.88024,10.0623,9.75687,9.93098,181856.71760801,0
+AAMI.US,D,20160217,000000,10.0354,10.4195,10.0354,10.115,263908.1945671,0
+AAMI.US,D,20160218,000000,10.13,10.1748,9.95787,9.9658,99510.735029202,0
+AAMI.US,D,20160219,000000,9.92202,10.0264,9.78372,9.92202,83896.911490853,0
+AAMI.US,D,20160222,000000,10.0094,10.2195,10.0094,10.0792,206601.22049632,0
+AAMI.US,D,20160223,000000,9.97471,10.8741,9.44238,9.73995,383318.66426942,0
+AAMI.US,D,20160224,000000,9.62652,9.98369,9.32936,9.93992,68761.53394222,0
+AAMI.US,D,20160225,000000,9.91306,10.0264,9.66136,9.9996,92054.616643244,0
+AAMI.US,D,20160226,000000,10.0723,10.1936,9.9658,10.115,179549.92444331,0
+AAMI.US,D,20160229,000000,10.107,10.13,9.8096,9.93992,233334.89274105,0
+AAMI.US,D,20160301,000000,10.0354,10.3867,9.95787,10.3489,131985.75915052,0
+AAMI.US,D,20160302,000000,10.298,10.298,10.0264,10.2274,112427.77161292,0
+AAMI.US,D,20160303,000000,10.2274,10.3867,10.2026,10.3489,87921.486580821,0
+AAMI.US,D,20160304,000000,10.3678,10.5598,10.3269,10.4443,143586.06412387,0
+AAMI.US,D,20160307,000000,10.3867,10.6194,10.289,10.3867,306518.0315336,0
+AAMI.US,D,20160308,000000,10.3588,10.3588,9.93992,10.0792,110554.19319939,0
+AAMI.US,D,20160309,000000,10.1569,10.3319,9.93098,10.2613,172085.76494828,0
+AAMI.US,D,20160310,000000,10.2801,10.3957,9.98873,10.2026,124998.03536794,0
+AAMI.US,D,20160311,000000,10.298,10.8373,10.1608,10.724,276674.46035574,0
+AAMI.US,D,20160314,000000,10.6721,10.6721,10.3778,10.5667,247927.4954274,0
+AAMI.US,D,20160315,000000,10.462,10.5448,10.2373,10.4037,468272.9816031,0
+AAMI.US,D,20160316,000000,10.3957,10.8143,10.2185,10.717,141052.10962792,0
+AAMI.US,D,20160317,000000,10.6741,11.1466,10.5598,11.0174,284532.63419523,0
+AAMI.US,D,20160318,000000,11.087,11.297,10.9388,11.2015,156798.61146594,0
+AAMI.US,D,20160321,000000,11.1376,11.3855,11.087,11.3585,127537.01555706,0
+AAMI.US,D,20160322,000000,11.2722,11.4035,10.9836,11.0442,156042.74721327,0
+AAMI.US,D,20160323,000000,10.9836,10.9836,10.709,10.726,128033.55404219,0
+AAMI.US,D,20160324,000000,10.6383,10.9388,10.5169,10.9299,242168.05105538,0
+AAMI.US,D,20160328,000000,10.9468,11.297,10.9249,11.1736,181016.42171011,0
+AAMI.US,D,20160329,000000,11.094,11.5795,10.9637,11.493,114259.13420379,0
+AAMI.US,D,20160330,000000,11.5607,11.7546,11.5258,11.7108,175906.29689557,0
+AAMI.US,D,20160331,000000,11.6689,11.827,11.5885,11.7198,235099.9161821,0
+AAMI.US,D,20160401,000000,11.6232,11.861,11.5607,11.6589,141657.20308549,0
+AAMI.US,D,20160404,000000,11.7736,11.9048,11.4182,11.7108,223355.8763841,0
+AAMI.US,D,20160405,000000,11.5975,11.6589,11.3418,11.4115,163856.69495288,0
+AAMI.US,D,20160406,000000,11.4281,11.5437,11.3855,11.4115,168114.46220591,0
+AAMI.US,D,20160407,000000,11.3049,11.3665,11.1376,11.2084,137161.21797626,0
+AAMI.US,D,20160408,000000,11.3855,11.4511,11.1466,11.2015,135726.88514574,0
+AAMI.US,D,20160411,000000,11.2173,11.464,11.1199,11.1836,261503.90295493,0
+AAMI.US,D,20160412,000000,11.2332,11.502,11.0442,11.4561,392685.55119834,0
+AAMI.US,D,20160413,000000,11.5696,12.2174,11.4461,12.1237,208116.96955619,0
+AAMI.US,D,20160414,000000,12.0967,12.1506,11.9228,12.0449,167182.69869232,0
+AAMI.US,D,20160415,000000,12.0359,12.0819,11.837,11.8859,224717.83923299,0
+AAMI.US,D,20160418,000000,11.861,12.1846,11.6919,12.1047,155698.98980049,0
+AAMI.US,D,20160419,000000,12.1606,12.1606,11.9318,12.0879,153377.11955628,0
+AAMI.US,D,20160420,000000,12.0819,12.3245,12.0819,12.1137,173386.41434049,0
+AAMI.US,D,20160421,000000,12.1407,12.3854,11.9498,12.0719,172267.69504101,0
+AAMI.US,D,20160422,000000,12.0271,12.2629,11.9736,12.1915,137193.38241254,0
+AAMI.US,D,20160425,000000,12.1606,12.1756,11.9785,12.0449,121537.34305156,0
+AAMI.US,D,20160426,000000,12.0967,12.1506,11.9785,12.0639,144138.89037249,0
+AAMI.US,D,20160427,000000,12.0967,12.2004,11.9498,12.1506,151386.94506124,0
+AAMI.US,D,20160428,000000,12.0182,12.244,11.9598,12.0359,190517.99721596,0
+AAMI.US,D,20160429,000000,11.9498,11.9825,11.7636,11.7826,156884.04824981,0
+AAMI.US,D,20160502,000000,11.7916,12.2262,11.6939,12.1047,243657.66651077,0
+AAMI.US,D,20160503,000000,11.9498,12.0549,11.5795,12.0023,220366.59408701,0
+AAMI.US,D,20160504,000000,11.852,11.9687,11.493,11.5795,469410.79853663,0
+AAMI.US,D,20160505,000000,11.6589,12.4174,11.2622,12.2629,366999.23341011,0
+AAMI.US,D,20160506,000000,12.2718,12.4481,12.2084,12.3176,249881.48493163,0
+AAMI.US,D,20160509,000000,12.3495,12.5076,12.2539,12.3934,360076.84363873,0
+AAMI.US,D,20160510,000000,12.4996,12.7095,12.4392,12.5076,172454.65082691,0
+AAMI.US,D,20160511,000000,12.5156,12.5615,12.1506,12.1686,162855.57687356,0
+AAMI.US,D,20160512,000000,12.2629,12.4481,12.1047,12.1686,180339.96340952,0
+AAMI.US,D,20160513,000000,12.1756,12.3405,11.9687,12.0182,262855.81441746,0
+AAMI.US,D,20160516,000000,12.1047,12.2629,12.0639,12.1506,130063.93408258,0
+AAMI.US,D,20160517,000000,12.1686,12.4094,11.9864,12.0549,240677.43046138,0
+AAMI.US,D,20160518,000000,12.0023,12.3027,12.0023,12.2262,209014.55835621,0
+AAMI.US,D,20160519,000000,12.1047,12.2262,11.9138,12.0093,170404.16801383,0
+AAMI.US,D,20160520,000000,12.0093,12.244,12.0093,12.2174,183696.12130796,0
+AAMI.US,D,20160523,000000,12.1846,12.3335,12.1686,12.1846,113427.8845536,0
+AAMI.US,D,20160524,000000,12.2897,13.2459,12.1756,13.1227,526419.24643315,0
+AAMI.US,D,20160525,000000,13.0778,13.2558,13.0011,13.0191,475585.36516441,0
+AAMI.US,D,20160526,000000,13.0878,13.0918,12.9384,13.052,414674.96909126,0
+AAMI.US,D,20160527,000000,13.035,13.1227,12.9743,13.0271,420501.75775173,0
+AAMI.US,D,20160531,000000,13.0878,13.4211,12.9563,13.3256,151085.40347108,0
+AAMI.US,D,20160601,000000,13.2011,13.3524,12.9922,13.3167,134824.27065254,0
+AAMI.US,D,20160602,000000,13.2101,13.4022,13.1227,13.2101,310260.16266747,0
+AAMI.US,D,20160603,000000,13.1475,13.6241,13.0011,13.3594,286238.35445689,0
+AAMI.US,D,20160606,000000,13.1653,13.2558,12.9563,12.9922,367055.52117361,0
+AAMI.US,D,20160607,000000,13.0271,13.1574,12.8957,13.0191,226810.53786867,0
+AAMI.US,D,20160608,000000,13.0011,13.2787,13.0011,13.1831,222431.14884096,0
+AAMI.US,D,20160609,000000,13.0778,13.1751,12.9206,12.9743,94316.178569425,0
+AAMI.US,D,20160610,000000,12.8232,12.9027,12.5156,12.5973,216210.34583602,0
+AAMI.US,D,20160613,000000,12.5076,12.6263,12.3595,12.3675,171071.58006671,0
+AAMI.US,D,20160614,000000,12.3765,12.9107,12.2987,12.5515,350477.76968539,0
+AAMI.US,D,20160615,000000,12.7105,12.9683,12.3675,12.5076,488372.73886435,0
+AAMI.US,D,20160616,000000,12.5336,12.7634,12.243,12.7555,326568.5370018,0
+AAMI.US,D,20160617,000000,12.6223,12.7993,12.4966,12.5694,371109.24528396,0
+AAMI.US,D,20160620,000000,12.7913,12.861,12.5436,12.5436,288866.79198443,0
+AAMI.US,D,20160621,000000,12.65,12.9763,12.4659,12.7634,268706.72640514,0
+AAMI.US,D,20160622,000000,12.7634,12.8987,12.4996,12.5973,248331.56115821,0
+AAMI.US,D,20160623,000000,12.7724,13.1613,12.7634,12.8252,747524.61741604,0
+AAMI.US,D,20160624,000000,12.252,12.7175,11.867,11.9647,2374869.1940978,0
+AAMI.US,D,20160627,000000,11.8919,11.9198,11.3527,11.3685,449280.88711636,0
+AAMI.US,D,20160628,000000,11.5208,11.5377,11.294,11.3875,1136221.7785153,0
+AAMI.US,D,20160629,000000,11.5208,11.6174,11.3527,11.5825,405643.79846605,0
+AAMI.US,D,20160630,000000,11.6361,11.7866,11.472,11.7866,359141.0595706,0
+AAMI.US,D,20160701,000000,11.7686,11.9993,11.6174,11.6441,219351.40406681,0
+AAMI.US,D,20160705,000000,11.6085,11.6441,11.299,11.486,154692.846028,0
+AAMI.US,D,20160706,000000,11.3875,11.467,11.2542,11.3605,184400.72349031,0
+AAMI.US,D,20160707,000000,11.3605,11.5557,11.2025,11.3527,159017.9575695,0
+AAMI.US,D,20160708,000000,11.467,11.6709,11.4491,11.6361,237449.93030807,0
+AAMI.US,D,20160711,000000,11.7058,11.9746,11.653,11.9647,153962.11024119,0
+AAMI.US,D,20160712,000000,12.0859,12.3057,12.0829,12.243,190915.02697634,0
+AAMI.US,D,20160713,000000,12.243,12.3057,11.9647,12.1746,201297.10392546,0
+AAMI.US,D,20160714,000000,12.1915,12.3675,12.1915,12.2798,133867.3786731,0
+AAMI.US,D,20160715,000000,12.3675,12.5156,12.1666,12.4996,116134.72289459,0
+AAMI.US,D,20160718,000000,12.4749,12.5694,12.3675,12.4926,167479.2145893,0
+AAMI.US,D,20160719,000000,12.4382,12.5783,12.4084,12.5076,179644.40747489,0
+AAMI.US,D,20160720,000000,12.5076,12.5076,11.9647,12.0789,305946.10765094,0
+AAMI.US,D,20160721,000000,12.0789,12.2609,11.9904,12.243,128480.84073425,0
+AAMI.US,D,20160722,000000,12.1994,12.3844,12.1377,12.2698,124965.87093165,0
+AAMI.US,D,20160725,000000,12.2698,12.3755,12.0859,12.1915,131324.37792945,0
+AAMI.US,D,20160726,000000,12.2154,12.4084,12.0859,12.2243,125413.15762372,0
+AAMI.US,D,20160727,000000,12.2154,12.4996,12.2154,12.4282,109955.13057362,0
+AAMI.US,D,20160728,000000,12.3585,12.4094,12.1826,12.3325,110989.41822786,0
+AAMI.US,D,20160729,000000,12.3485,12.4471,12.252,12.3585,134188.0178973,0
+AAMI.US,D,20160801,000000,12.3675,12.3755,11.9835,12.1027,194173.68642732,0
+AAMI.US,D,20160802,000000,12.0789,12.1746,11.867,11.8919,76133.220682934,0
+AAMI.US,D,20160803,000000,11.9198,12.1994,11.9008,11.9993,169992.06117396,0
+AAMI.US,D,20160804,000000,11.9458,12.3675,11.7328,12.1994,179177.01801015,0
+AAMI.US,D,20160805,000000,12.2698,12.4471,12.1915,12.2154,124249.20708572,0
+AAMI.US,D,20160808,000000,12.252,12.3325,12.0251,12.1207,133494.47223995,0
+AAMI.US,D,20160809,000000,12.1027,12.1287,11.9368,12.0619,145994.3762906,0
+AAMI.US,D,20160810,000000,12.0251,12.0449,11.9008,11.9904,95297.19387607,0
+AAMI.US,D,20160811,000000,12.0251,12.1476,11.9198,12.0519,193083.11100957,0
+AAMI.US,D,20160812,000000,11.9993,12.1287,11.85,11.9008,61093.331304519,0
+AAMI.US,D,20160815,000000,11.9008,12.0469,11.9008,11.9278,96797.86585642,0
+AAMI.US,D,20160816,000000,12.0251,12.2154,11.9198,11.9904,155767.33922759,0
+AAMI.US,D,20160817,000000,11.9647,12.0789,11.85,11.9647,296406.336877,0
+AAMI.US,D,20160818,000000,11.9904,12.0419,11.9098,12.0153,93108.001931527,0
+AAMI.US,D,20160819,000000,12.0153,12.0153,11.9008,11.9746,130703.20225371,0
+AAMI.US,D,20160822,000000,11.9558,11.9558,11.7686,11.9198,69512.372501713,0
+AAMI.US,D,20160823,000000,11.9904,12.1107,11.9198,12.0859,86897.250312919,0
+AAMI.US,D,20160824,000000,12.1027,12.1826,11.9904,12.0073,152537.82879701,0
+AAMI.US,D,20160825,000000,11.9647,12.1027,11.7058,11.8042,136413.39483266,0
+AAMI.US,D,20160826,000000,11.85,11.8919,11.653,11.7776,110584.34735842,0
+AAMI.US,D,20160829,000000,11.7328,11.9368,11.6799,11.8919,177127.54033571,0
+AAMI.US,D,20160830,000000,11.9008,11.9746,11.857,11.9278,78551.584235998,0
+AAMI.US,D,20160831,000000,11.9835,12.1287,11.85,11.9198,201005.61372164,0
+AAMI.US,D,20160901,000000,11.9647,12.0619,11.653,11.85,268181.03889963,0
+AAMI.US,D,20160902,000000,11.8819,12.0419,11.7418,11.85,204984.95757309,0
+AAMI.US,D,20160906,000000,11.841,12.0419,11.6629,11.9368,393900.76380668,0
+AAMI.US,D,20160907,000000,11.9647,12.0569,11.8042,11.9278,356279.42988001,0
+AAMI.US,D,20160908,000000,11.9458,12.0073,11.7507,11.9647,137636.64855007,0
+AAMI.US,D,20160909,000000,11.85,11.9368,11.5208,11.5277,103150.3420224,0
+AAMI.US,D,20160912,000000,11.486,11.8221,11.4211,11.7776,144140.90064977,0
+AAMI.US,D,20160913,000000,11.6272,11.653,11.299,11.3437,110898.95575082,0
+AAMI.US,D,20160914,000000,11.3338,11.3975,11.2084,11.3258,123670.24723262,0
+AAMI.US,D,20160915,000000,11.2722,11.4321,11.2532,11.3785,96729.516429317,0
+AAMI.US,D,20160916,000000,11.2722,11.5657,11.1376,11.5387,245250.81124544,0
+AAMI.US,D,20160919,000000,11.6292,11.7716,11.5756,11.7616,171801.3107149,0
+AAMI.US,D,20160920,000000,11.7896,12.0202,11.7358,11.9944,212921.53222603,0
+AAMI.US,D,20160921,000000,11.9944,12.5136,11.9318,12.3385,767516.82484348,0
+AAMI.US,D,20160922,000000,12.4164,12.4263,11.9864,12.0739,261377.25548705,0
+AAMI.US,D,20160923,000000,12.0829,12.1337,11.9498,11.9785,185184.73162472,0
+AAMI.US,D,20160926,000000,11.9228,11.9228,11.6699,11.7438,279232.53817891,0
+AAMI.US,D,20160927,000000,11.7806,12.1337,11.6999,12.1157,168834.14146775,0
+AAMI.US,D,20160928,000000,12.0569,12.3126,12.0569,12.2768,146345.16967382,0
+AAMI.US,D,20160929,000000,12.2947,12.3455,11.9785,12.0113,97234.096023514,0
+AAMI.US,D,20160930,000000,12.0569,12.4164,12.0379,12.3555,142854.32319843,0
+AAMI.US,D,20161003,000000,12.2569,12.4263,12.1786,12.2302,154305.86765397,0
+AAMI.US,D,20161004,000000,12.2848,12.3924,12.1626,12.3027,177370.78388509,0
+AAMI.US,D,20161005,000000,12.3994,12.5773,12.2848,12.5226,291215.80097175,0
+AAMI.US,D,20161006,000000,12.5963,12.7016,12.4906,12.5605,142270.33765215,0
+AAMI.US,D,20161007,000000,12.5505,12.5505,12.3176,12.5136,96815.958351829,0
+AAMI.US,D,20161010,000000,12.5773,12.7016,12.5773,12.6579,120221.61657984,0
+AAMI.US,D,20161011,000000,12.6123,12.6123,12.248,12.3655,98375.933511576,0
+AAMI.US,D,20161012,000000,12.3814,12.4461,12.2569,12.3994,108448.42776147,0
+AAMI.US,D,20161013,000000,12.2947,12.3655,12.0889,12.3126,80417.121540437,0
+AAMI.US,D,20161014,000000,12.4263,12.4906,12.2569,12.3655,207128.9182791,0
+AAMI.US,D,20161017,000000,12.3994,12.4679,12.2391,12.4362,159007.90618314,0
+AAMI.US,D,20161018,000000,12.5773,12.6053,12.4362,12.464,137410.49235745,0
+AAMI.US,D,20161019,000000,12.5316,12.6302,12.4362,12.5605,162837.48437816,0
+AAMI.US,D,20161020,000000,12.6053,12.7555,12.5416,12.6402,103017.66372274,0
+AAMI.US,D,20161021,000000,12.5226,12.8083,12.5226,12.7993,77991.722016938,0
+AAMI.US,D,20161024,000000,12.9137,12.9544,12.7634,12.8252,100997.33506868,0
+AAMI.US,D,20161025,000000,12.7813,12.862,12.5694,12.6302,82909.865352405,0
+AAMI.US,D,20161026,000000,12.6053,12.6669,12.3904,12.5226,205699.61114176,0
+AAMI.US,D,20161027,000000,12.6302,12.6758,12.4064,12.4263,171943.03526226,0
+AAMI.US,D,20161028,000000,12.4906,12.649,12.3814,12.4362,127019.36916064,0
+AAMI.US,D,20161031,000000,12.5226,12.5863,12.3555,12.4986,226899.99520709,0
+AAMI.US,D,20161101,000000,12.5416,12.649,12.1875,12.4362,190096.84412838,0
+AAMI.US,D,20161102,000000,12.4362,12.4906,11.6015,11.655,181154.12570294,0
+AAMI.US,D,20161103,000000,11.7358,11.7358,11.1556,11.2532,252937.10637854,0
+AAMI.US,D,20161104,000000,11.2243,11.2532,10.8143,10.8353,243477.7466953,0
+AAMI.US,D,20161107,000000,11.1656,11.1656,10.8741,10.9,173785.45437813,0
+AAMI.US,D,20161108,000000,10.7478,10.9089,10.7478,10.8542,153090.65504564,0
+AAMI.US,D,20161109,000000,10.8641,11.5287,10.8641,11.478,334542.30178421,0
+AAMI.US,D,20161110,000000,11.9864,11.9864,11.3875,11.835,962893.66221551,0
+AAMI.US,D,20161111,000000,11.835,12.6937,11.7268,12.3455,414012.58273155,0
+AAMI.US,D,20161114,000000,12.5416,12.8441,12.4362,12.8441,382505.50711464,0
+AAMI.US,D,20161115,000000,12.7365,12.8173,12.3555,12.7016,1215279.9526227,0
+AAMI.US,D,20161116,000000,12.5963,12.7993,12.5963,12.7913,228050.87894285,0
+AAMI.US,D,20161117,000000,12.862,13.0828,12.6976,12.9783,164047.67129332,0
+AAMI.US,D,20161118,000000,12.9683,13.1387,12.8252,13.0828,137583.37620248,0
+AAMI.US,D,20161121,000000,13.1097,13.2171,13.0241,13.1544,485475.92932158,0
+AAMI.US,D,20161122,000000,13.1544,13.2051,12.9783,13.0997,166057.94856103,0
+AAMI.US,D,20161123,000000,13.1297,13.1721,12.9873,13.1544,109106.79356665,0
+AAMI.US,D,20161125,000000,13.235,13.235,13.0648,13.1544,51392.738349155,0
+AAMI.US,D,20161128,000000,13.0311,13.0918,12.8173,12.8987,92770.275350551,0
+AAMI.US,D,20161129,000000,12.9683,12.9972,12.8511,12.9236,98693.557319877,0
+AAMI.US,D,20161130,000000,13.1097,13.1097,12.8083,13.055,143100.58216371,0
+AAMI.US,D,20161201,000000,13.039,13.2967,13.0151,13.1197,122847.03869148,0
+AAMI.US,D,20161202,000000,13.1197,13.1197,12.7813,12.853,175305.22399253,0
+AAMI.US,D,20161205,000000,13.0151,13.1456,12.8351,12.9236,175112.23737483,0
+AAMI.US,D,20161206,000000,13.048,13.2121,12.7175,12.8807,264488.15955884,0
+AAMI.US,D,20161207,000000,12.8807,13.3982,12.862,13.1891,1766052.7030156,0
+AAMI.US,D,20161208,000000,13.2429,13.5463,13.1623,13.5285,292415.93650058,0
+AAMI.US,D,20161209,000000,13.5463,13.7604,13.4578,13.7604,346793.93659229,0
+AAMI.US,D,20161212,000000,13.6795,13.7792,13.5374,13.5633,227914.18008866,0
+AAMI.US,D,20161213,000000,13.2787,13.2787,12.7634,12.8987,1278452.9157607,0
+AAMI.US,D,20161214,000000,12.8987,12.9504,12.4966,12.5046,8721259.245652,0
+AAMI.US,D,20161215,000000,12.5046,12.8173,12.461,12.7455,1664037.1625109,0
+AAMI.US,D,20161216,000000,12.7983,12.862,12.7095,12.8073,856736.95053925,0
+AAMI.US,D,20161219,000000,12.7714,12.9683,12.7165,12.8987,539269.94386702,0
+AAMI.US,D,20161220,000000,12.8807,12.9982,12.8073,12.9236,1051520.7561172,0
+AAMI.US,D,20161221,000000,12.9504,12.9613,12.7803,12.7803,422919.11616615,0
+AAMI.US,D,20161222,000000,12.7455,12.862,12.4511,12.7983,446224.2605308,0
+AAMI.US,D,20161223,000000,12.8173,12.8757,12.7165,12.7983,385472.67636178,0
+AAMI.US,D,20161227,000000,12.8173,13.0241,12.8173,12.9603,399540.59668126,0
+AAMI.US,D,20161228,000000,12.9504,13.0321,12.9276,12.9783,538684.95318211,0
+AAMI.US,D,20161229,000000,12.9783,13.1475,12.9414,13.0071,440933.21076216,0
+AAMI.US,D,20161230,000000,13.0838,13.1057,12.8351,12.9504,279498.89991688,0
+AAMI.US,D,20170103,000000,13.1475,13.2001,12.7903,12.8987,406912.28342197,0
+AAMI.US,D,20170104,000000,13.0071,13.1107,12.9236,13.049,533373.80064081,0
+AAMI.US,D,20170105,000000,12.9414,13.1307,12.7455,12.9315,254369.42893179,0
+AAMI.US,D,20170106,000000,12.9982,13.1207,12.8073,12.9315,486143.34137446,0
+AAMI.US,D,20170109,000000,12.9683,12.9683,12.7625,12.7903,447521.8945071,0
+AAMI.US,D,20170110,000000,12.8073,12.8707,12.6471,12.8073,379349.37180432,0
+AAMI.US,D,20170111,000000,12.8897,13.0738,12.6748,13.0738,548870.02295898,0
+AAMI.US,D,20170112,000000,13.0151,13.0648,12.6828,12.8807,395881.89205402,0
+AAMI.US,D,20170113,000000,13.0151,13.1396,12.9683,13.04,516254.27942894,0
+AAMI.US,D,20170117,000000,13.0241,13.0241,12.7355,12.7714,200664.87172476,0
+AAMI.US,D,20170118,000000,12.853,12.8707,12.5306,12.7455,355370.78455501,0
+AAMI.US,D,20170119,000000,12.7265,12.8252,12.6113,12.7265,447546.01783431,0
+AAMI.US,D,20170120,000000,12.7455,13.1564,12.7455,13.0838,431556.27244691,0
+AAMI.US,D,20170123,000000,12.9137,13.056,12.8707,12.9137,380503.27095599,0
+AAMI.US,D,20170124,000000,12.8987,13.1396,12.8073,13.04,371797.76524814,0
+AAMI.US,D,20170125,000000,13.1741,13.3087,13.049,13.1007,273264.02497106,0
+AAMI.US,D,20170126,000000,13.1307,13.1713,12.7006,12.7165,201149.34854628,0
+AAMI.US,D,20170127,000000,12.7265,12.7265,12.4876,12.4966,242447.47959561,0
+AAMI.US,D,20170130,000000,12.4332,12.4659,12.2728,12.4044,260974.19489486,0
+AAMI.US,D,20170131,000000,12.3186,12.5943,12.3087,12.5943,247597.80995549,0
+AAMI.US,D,20170201,000000,12.6748,12.8987,12.5973,12.7006,293999.02984891,0
+AAMI.US,D,20170202,000000,12.8351,13.3464,12.7265,13.2987,837405.11919425,0
+AAMI.US,D,20170203,000000,13.4608,13.6756,13.3534,13.5773,503797.59633955,0
+AAMI.US,D,20170206,000000,13.4707,13.5773,13.2548,13.2548,533199.91165715,0
+AAMI.US,D,20170207,000000,13.3534,13.3534,13.0648,13.1207,412302.84191535,0
+AAMI.US,D,20170208,000000,13.0321,13.04,12.8897,12.9315,360240.68123604,0
+AAMI.US,D,20170209,000000,12.9603,13.2369,12.9315,13.0738,273094.15654194,0
+AAMI.US,D,20170210,000000,13.1741,13.3792,13.1257,13.2618,407126.37795098,0
+AAMI.US,D,20170213,000000,13.3703,13.4966,13.2907,13.3792,447052.4947651,0
+AAMI.US,D,20170214,000000,13.3087,13.5863,13.2369,13.5145,407941.54538305,0
+AAMI.US,D,20170215,000000,13.4966,13.7284,13.4101,13.6756,350741.11600746,0
+AAMI.US,D,20170216,000000,13.6835,13.6835,13.3276,13.3872,420404.25930425,0
+AAMI.US,D,20170217,000000,13.3872,13.5324,13.2181,13.4707,232795.13329467,0
+AAMI.US,D,20170221,000000,13.5055,13.5503,13.3614,13.4151,216728.99737109,0
+AAMI.US,D,20170222,000000,13.3792,13.5145,13.2907,13.4886,275429.09358838,0
+AAMI.US,D,20170223,000000,13.5145,13.5503,13.3514,13.4341,295290.63299343,0
+AAMI.US,D,20170224,000000,13.2987,13.5673,13.2987,13.5573,504693.17486231,0
+AAMI.US,D,20170227,000000,13.5235,13.5863,13.3872,13.4241,338272.37125446,0
+AAMI.US,D,20170228,000000,13.3087,13.4341,13.1007,13.3177,497179.76357422,0
+AAMI.US,D,20170301,000000,13.5503,13.6321,13.4746,13.5773,267668.41819637,0
+AAMI.US,D,20170302,000000,13.5235,13.5235,13.2449,13.3703,390896.40443009,0
+AAMI.US,D,20170303,000000,13.4241,13.4846,13.2907,13.4241,225025.41165495,0
+AAMI.US,D,20170306,000000,13.3872,13.4341,13.2449,13.4052,308177.51541811,0
+AAMI.US,D,20170307,000000,13.3534,13.4529,13.1564,13.2369,314528.98644545,0
+AAMI.US,D,20170308,000000,13.3614,13.6221,13.2907,13.3792,955815.4759559,0
+AAMI.US,D,20170309,000000,13.3792,13.5324,13.3792,13.4341,353770.6038499,0
+AAMI.US,D,20170310,000000,13.5773,13.6409,13.3534,13.4966,407900.33469906,0
+AAMI.US,D,20170313,000000,13.4608,13.5414,13.3375,13.4529,594980.75778724,0
+AAMI.US,D,20170314,000000,13.3792,13.4796,13.3276,13.4341,451242.91772964,0
+AAMI.US,D,20170315,000000,13.4796,13.5873,13.4608,13.5145,394274.67537848,0
+AAMI.US,D,20170316,000000,13.4966,13.6231,13.4341,13.5334,203241.04204334,0
+AAMI.US,D,20170317,000000,13.5145,13.5145,13.0638,13.1991,569354.74831702,0
+AAMI.US,D,20170320,000000,13.1377,13.2081,13.042,13.1456,318922.44741405,0
+AAMI.US,D,20170321,000000,13.2081,13.2399,12.7225,12.7225,387967.43045102,0
+AAMI.US,D,20170322,000000,12.6709,12.8133,12.5535,12.7953,414729.24657747,0
+AAMI.US,D,20170323,000000,12.7953,13.0041,12.6452,12.9573,383413.14730102,0
+AAMI.US,D,20170324,000000,12.9952,13.1623,12.9753,13.0718,779425.70737742,0
+AAMI.US,D,20170327,000000,12.8777,13.4707,12.8222,13.4241,1104054.3268159,0
+AAMI.US,D,20170328,000000,13.3454,13.5583,13.2439,13.5245,297808.50527122,0
+AAMI.US,D,20170329,000000,13.5055,13.5583,13.3792,13.5055,193244.93832962,0
+AAMI.US,D,20170330,000000,13.5145,13.5972,13.4241,13.5503,291330.38677602,0
+AAMI.US,D,20170331,000000,13.5583,13.6678,13.4966,13.5783,262945.27175587,0
+AAMI.US,D,20170403,000000,13.7025,13.8747,13.3266,13.5145,291375.61801454,0
+AAMI.US,D,20170404,000000,13.4966,13.6331,13.4796,13.5783,398555.56082008,0
+AAMI.US,D,20170405,000000,13.6588,13.6588,13.3872,13.3962,498901.56605401,0
+AAMI.US,D,20170406,000000,13.4707,13.6588,13.4341,13.5783,365898.60660603,0
+AAMI.US,D,20170407,000000,13.5334,13.6508,13.4707,13.6051,195848.24739131,0
+AAMI.US,D,20170410,000000,13.5683,13.6678,13.3077,13.3792,590777.26802043,0
+AAMI.US,D,20170411,000000,13.2797,13.5683,13.1901,13.4966,542225.05145056,0
+AAMI.US,D,20170412,000000,13.5055,13.5873,13.2797,13.3534,180469.62629328,0
+AAMI.US,D,20170413,000000,13.3614,13.4241,13.1287,13.1377,220733.46968838,0
+AAMI.US,D,20170417,000000,13.1811,13.4341,13.1544,13.4341,132294.33671112,0
+AAMI.US,D,20170418,000000,13.3177,13.4151,13.1991,13.3614,164558.28171931,0
+AAMI.US,D,20170419,000000,13.4241,13.4707,13.3365,13.4341,215502.72823777,0
+AAMI.US,D,20170420,000000,13.4886,13.6051,13.4052,13.6051,198866.67870878,0
+AAMI.US,D,20170421,000000,13.5683,13.6331,13.4707,13.5334,167304.32046702,0
+AAMI.US,D,20170424,000000,13.7304,13.9203,13.7205,13.8389,487847.05135884,0
+AAMI.US,D,20170425,000000,13.9932,14.0895,13.8567,13.9463,451153.46039123,0
+AAMI.US,D,20170426,000000,13.9643,14.0806,13.9293,14.0448,303893.6145606,0
+AAMI.US,D,20170427,000000,14.0806,14.1442,13.9553,14.0537,222047.18588283,0
+AAMI.US,D,20170428,000000,14.0537,14.0717,13.9104,13.9733,211847.03902643,0
+AAMI.US,D,20170501,000000,14.036,14.0448,13.8567,13.8567,183364.4255588,0
+AAMI.US,D,20170502,000000,13.9104,13.9104,13.5972,13.6331,327427.93053375,0
+AAMI.US,D,20170503,000000,13.5334,13.6628,13.444,13.5873,310164.67449725,0
+AAMI.US,D,20170504,000000,14.0717,14.3791,13.3077,13.5055,273374.59022077,0
+AAMI.US,D,20170505,000000,13.6141,13.7663,13.3703,13.4341,796110.00356084,0
+AAMI.US,D,20170508,000000,13.4608,13.7862,13.4608,13.7484,318664.12678515,0
+AAMI.US,D,20170509,000000,13.7394,14.0448,13.6508,14.0271,343419.68619844,0
+AAMI.US,D,20170510,000000,14.0448,14.1263,13.8925,14.0022,298221.61724974,0
+AAMI.US,D,20170511,000000,13.9553,13.9932,13.7025,13.7205,231267.3225712,0
+AAMI.US,D,20170512,000000,13.6231,13.6766,13.4846,13.4966,123925.55244561,0
+AAMI.US,D,20170515,000000,13.5683,13.8022,13.5683,13.5972,449943.27347607,0
+AAMI.US,D,20170516,000000,13.0638,13.1901,13.0231,13.1456,9499200.3632672,0
+AAMI.US,D,20170517,000000,12.9952,13.1623,12.6332,12.6519,1891221.6119513,0
+AAMI.US,D,20170518,000000,12.6332,12.9952,12.5893,12.7315,1223186.3731166,0
+AAMI.US,D,20170519,000000,12.7595,13.0231,12.6986,12.8777,784863.50738659,0
+AAMI.US,D,20170522,000000,12.9474,12.9753,12.5535,12.7863,608384.28146972,0
+AAMI.US,D,20170523,000000,12.7953,12.8133,12.5346,12.5625,572880.77464459,0
+AAMI.US,D,20170524,000000,12.6153,12.6153,12.2937,12.3994,613810.01981528,0
+AAMI.US,D,20170525,000000,12.4739,12.6153,12.3824,12.4916,636685.96998326,0
+AAMI.US,D,20170526,000000,12.4916,12.6788,12.4816,12.5625,368166.19936402,0
+AAMI.US,D,20170530,000000,12.5346,12.6609,12.3904,12.4471,416717.41079526,0
+AAMI.US,D,20170531,000000,12.4551,12.5535,12.1866,12.5346,1565097.3462256,0
+AAMI.US,D,20170601,000000,12.5793,12.7065,12.5076,12.6976,755522.50552565,0
+AAMI.US,D,20170602,000000,12.7415,12.9295,12.6788,12.6976,584243.86690035,0
+AAMI.US,D,20170605,000000,13.0987,13.0987,12.859,13.039,1711158.0616661,0
+AAMI.US,D,20170606,000000,12.9673,13.047,12.8501,12.9295,720690.43130794,0
+AAMI.US,D,20170607,000000,12.9753,13.0987,12.9753,13.0141,1442990.0895687,0
+AAMI.US,D,20170608,000000,13.0231,13.1087,12.9952,13.0301,861445.01990023,0
+AAMI.US,D,20170609,000000,13.1087,13.1187,12.9384,13.0918,1300218.1877382,0
+AAMI.US,D,20170612,000000,13.2439,13.3743,12.9573,12.9853,1825055.3459617,0
+AAMI.US,D,20170613,000000,13.0918,13.1087,12.9673,13.0231,1773633.4585921,0
+AAMI.US,D,20170614,000000,12.9952,13.4737,12.9524,13.3723,3233783.274918,0
+AAMI.US,D,20170615,000000,13.2558,13.447,13.2369,13.2817,869204.69015361,0
+AAMI.US,D,20170616,000000,13.3385,13.6371,13.2817,13.4906,1761318.5000501,0
+AAMI.US,D,20170619,000000,13.5364,13.6459,13.2997,13.3802,981126.8770337,0
+AAMI.US,D,20170620,000000,13.3802,13.4271,13.2001,13.2091,613870.32813332,0
+AAMI.US,D,20170621,000000,13.2628,13.2628,13.1097,13.1387,375103.6662149,0
+AAMI.US,D,20170622,000000,13.1297,13.2509,13.039,13.0918,418574.90699062,0
+AAMI.US,D,20170623,000000,13.1466,13.3902,13.0638,13.2907,2848502.5800354,0
+AAMI.US,D,20170626,000000,13.3723,13.5275,13.2369,13.5085,620060.97697926,0
+AAMI.US,D,20170627,000000,13.5533,13.6459,13.442,13.5364,587546.75245122,0
+AAMI.US,D,20170628,000000,13.6538,13.7982,13.5623,13.6795,683083.16932215,0
+AAMI.US,D,20170629,000000,13.7444,13.8072,13.447,13.6895,1320149.0817089,0
+AAMI.US,D,20170630,000000,13.5175,13.5533,13.3434,13.4271,1347483.8268568,0
+AAMI.US,D,20170703,000000,13.5275,13.6171,13.2907,13.3474,697099.8275713,0
+AAMI.US,D,20170705,000000,13.4181,13.5912,13.2558,13.5175,722695.68288249,0
+AAMI.US,D,20170706,000000,13.4826,13.5175,13.3286,13.3474,741666.66945791,0
+AAMI.US,D,20170707,000000,13.4371,13.7254,13.3634,13.7165,665932.48881263,0
+AAMI.US,D,20170710,000000,13.6895,13.9613,13.6409,13.9253,569994.01648816,0
+AAMI.US,D,20170711,000000,13.9253,13.9473,13.7713,13.7912,320603.03920986,0
+AAMI.US,D,20170712,000000,13.8975,13.9902,13.8261,13.8707,338232.1657091,0
+AAMI.US,D,20170713,000000,13.9523,14.0875,13.8261,13.8437,295277.56619117,0
+AAMI.US,D,20170714,000000,13.7812,13.9253,13.6895,13.9163,554329.93601811,0
+AAMI.US,D,20170717,000000,13.9253,13.9253,13.6766,13.8527,680025.53759795,0
+AAMI.US,D,20170718,000000,13.8161,13.8437,13.6895,13.8161,457182.28191711,0
+AAMI.US,D,20170719,000000,13.8707,13.8787,13.7912,13.8359,375091.6045513,0
+AAMI.US,D,20170720,000000,13.8359,13.8359,13.5533,13.5623,457609.4658365,0
+AAMI.US,D,20170721,000000,13.7065,13.7065,13.3554,13.3634,733398.3990558,0
+AAMI.US,D,20170724,000000,13.3474,13.5623,13.2997,13.4986,617513.95568106,0
+AAMI.US,D,20170725,000000,13.5912,13.7065,13.5623,13.6081,540985.71551501,0
+AAMI.US,D,20170726,000000,13.7354,13.7574,13.6171,13.6618,932690.25140673,0
+AAMI.US,D,20170727,000000,13.6895,13.6895,13.3723,13.4271,618459.79113552,0
+AAMI.US,D,20170728,000000,13.4082,13.4638,13.3286,13.4082,411526.87489001,0
+AAMI.US,D,20170731,000000,13.4986,13.7254,13.4181,13.6171,952532.69317771,0
+AAMI.US,D,20170801,000000,13.6795,13.6975,13.4638,13.5175,328760.74436225,0
+AAMI.US,D,20170802,000000,13.5175,13.5175,13.051,13.1466,824729.31588267,0
+AAMI.US,D,20170803,000000,13.1554,13.4558,12.8767,13.0997,988769.95120556,0
+AAMI.US,D,20170804,000000,13.039,13.1911,12.6868,12.9097,968197.77878638,0
+AAMI.US,D,20170807,000000,12.9097,13.1731,12.7893,12.9374,843399.76600658,0
+AAMI.US,D,20170808,000000,12.8302,12.9374,12.7135,12.8857,1000838.6507823,0
+AAMI.US,D,20170809,000000,12.7933,12.8302,12.5226,12.649,848553.11178238,0
+AAMI.US,D,20170810,000000,12.5416,12.5694,12.2609,12.3335,670444.55614001,0
+AAMI.US,D,20170811,000000,12.252,12.5136,12.1167,12.4699,1369843.1357669,0
+AAMI.US,D,20170814,000000,12.5605,12.6778,12.4044,12.461,349985.25175479,0
+AAMI.US,D,20170815,000000,12.4876,12.5863,12.4233,12.4431,425808.88973851,0
+AAMI.US,D,20170816,000000,12.4966,12.5694,12.3695,12.3964,256035.94878672,0
+AAMI.US,D,20170817,000000,12.3415,12.4134,11.9854,11.9854,607356.02464729,0
+AAMI.US,D,20170818,000000,11.9765,12.1546,11.9288,12.0569,409567.85969263,0
+AAMI.US,D,20170821,000000,12.0379,12.3166,12.0013,12.2609,534752.85084646,0
+AAMI.US,D,20170822,000000,12.2808,12.3295,12.1347,12.2887,464836.41261393,0
+AAMI.US,D,20170823,000000,12.2144,12.3067,12.1856,12.2144,324330.0932642,0
+AAMI.US,D,20170824,000000,12.243,12.3166,12.1347,12.1985,697505.90357937,0
+AAMI.US,D,20170825,000000,12.2708,12.3415,12.1985,12.243,330102.60443845,0
+AAMI.US,D,20170828,000000,12.3067,12.3415,12.1816,12.2144,207283.70962873,0
+AAMI.US,D,20170829,000000,12.0997,12.2243,12.0839,12.1905,301053.09278133,0
+AAMI.US,D,20170830,000000,12.1816,12.252,12.1446,12.1636,723845.56147962,0
+AAMI.US,D,20170831,000000,12.2144,12.7744,12.2144,12.7664,1264550.8433158,0
+AAMI.US,D,20170901,000000,12.7843,12.7843,12.4511,12.6302,555365.22881098,0
+AAMI.US,D,20170905,000000,12.5605,12.6402,12.1636,12.2054,581034.45924244,0
+AAMI.US,D,20170906,000000,12.2977,12.3415,12.0899,12.2144,650288.51111526,0
+AAMI.US,D,20170907,000000,12.2144,12.252,12.0649,12.2054,395058.68351289,0
+AAMI.US,D,20170908,000000,12.2054,12.2887,12.1496,12.2144,399767.75801251,0
+AAMI.US,D,20170911,000000,12.3695,12.5316,12.252,12.2808,537171.21439952,0
+AAMI.US,D,20170912,000000,12.3695,12.6123,12.3695,12.5505,530645.85438851,0
+AAMI.US,D,20170913,000000,12.5136,12.5863,12.4431,12.5505,533340.63106589,0
+AAMI.US,D,20170914,000000,12.5773,12.5773,12.3904,12.4034,495439.868599,0
+AAMI.US,D,20170915,000000,12.4124,12.5963,12.2867,12.4876,2820130.5318175,0
+AAMI.US,D,20170918,000000,12.4779,12.5773,12.4124,12.5226,424926.37801797,0
+AAMI.US,D,20170919,000000,12.5416,12.6699,12.4501,12.46,569674.38240259,0
+AAMI.US,D,20170920,000000,12.5046,12.7215,12.3994,12.4124,1001401.5284172,0
+AAMI.US,D,20170921,000000,12.46,12.5316,12.3225,12.46,440154.22832092,0
+AAMI.US,D,20170922,000000,12.4689,12.7215,12.4322,12.6967,316232.69642984,0
+AAMI.US,D,20170925,000000,12.6967,12.9087,12.6412,12.8877,320301.4976197,0
+AAMI.US,D,20170926,000000,12.9226,13.0668,12.8787,12.9315,449082.87480548,0
+AAMI.US,D,20170927,000000,13.0858,13.2409,12.9783,13.1495,495847.95488435,0
+AAMI.US,D,20170928,000000,13.2041,13.4281,13.1037,13.3147,575435.83705186,0
+AAMI.US,D,20170929,000000,13.3345,13.6061,13.1861,13.5693,1102761.7185328,0
+AAMI.US,D,20171002,000000,13.5145,13.5145,13.3147,13.4608,640526.60470324,0
+AAMI.US,D,20171003,000000,13.4886,13.6786,13.3962,13.6786,646827.81879888,0
+AAMI.US,D,20171004,000000,13.6608,13.6875,13.5145,13.5433,499260.40054631,0
+AAMI.US,D,20171005,000000,13.5513,13.7145,13.5055,13.6697,365687.52749293,0
+AAMI.US,D,20171006,000000,13.7045,13.7434,13.5593,13.6439,255103.18013451,0
+AAMI.US,D,20171009,000000,13.7972,13.8251,13.7334,13.7703,337461.22437693,0
+AAMI.US,D,20171010,000000,13.8787,13.9803,13.7802,13.8975,795748.15365265,0
+AAMI.US,D,20171011,000000,13.9253,13.9713,13.8062,13.8787,504465.00839242,0
+AAMI.US,D,20171012,000000,13.8617,14.0965,13.8617,14.0161,345049.01592391,0
+AAMI.US,D,20171013,000000,14.0518,14.1164,13.9713,14.0072,231508.55584333,0
+AAMI.US,D,20171016,000000,14.0518,14.1342,13.8427,13.8975,282478.13082764,0
+AAMI.US,D,20171017,000000,13.9353,13.9803,13.7045,13.7334,181142.06403933,0
+AAMI.US,D,20171018,000000,13.7334,13.9253,13.7334,13.8427,193337.41108394,0
+AAMI.US,D,20171019,000000,13.8349,13.9163,13.7334,13.9163,406102.14168309,0
+AAMI.US,D,20171020,000000,14.0697,14.2111,13.9992,14.1722,761168.36923204,0
+AAMI.US,D,20171023,000000,14.1891,14.2906,14.1253,14.1821,279585.3418394,0
+AAMI.US,D,20171024,000000,14.1891,14.2717,14.1532,14.1971,321622.24978459,0
+AAMI.US,D,20171025,000000,14.1891,14.1891,13.9433,13.9992,366541.8953317,0
+AAMI.US,D,20171026,000000,14.034,14.2906,13.9613,14.2429,276725.72242606,0
+AAMI.US,D,20171027,000000,14.2259,14.4159,14.0787,14.2528,534789.03583727,0
+AAMI.US,D,20171030,000000,14.1722,14.1722,13.8787,14.0251,442555.50451721,0
+AAMI.US,D,20171031,000000,14.0251,14.0787,13.8787,13.8975,462173.80037285,0
+AAMI.US,D,20171101,000000,14.0161,14.1722,13.8975,13.9992,594753.59645597,0
+AAMI.US,D,20171102,000000,13.9902,14.4438,13.8617,14.3174,489361.79528007,0
+AAMI.US,D,20171103,000000,14.397,14.4905,14.2816,14.3274,391216.03851564,0
+AAMI.US,D,20171106,000000,14.2994,14.5173,14.2429,14.4259,402417.30345136,0
+AAMI.US,D,20171107,000000,14.4438,14.5422,14.0251,14.0617,383893.603568,0
+AAMI.US,D,20171108,000000,13.9902,14.1821,13.9902,14.1722,420989.24998915,0
+AAMI.US,D,20171109,000000,14.0161,14.1632,13.9163,14.1432,585199.75374115,0
+AAMI.US,D,20171110,000000,14.1821,14.5891,14.1722,14.5891,413974.38746346,0
+AAMI.US,D,20171113,000000,14.5332,14.6807,14.4259,14.6169,862228.02289601,0
+AAMI.US,D,20171114,000000,14.5522,14.5702,14.3434,14.5173,428082.51332829,0
+AAMI.US,D,20171115,000000,14.0787,14.407,13.9353,14.1971,2316451.5418366,0
+AAMI.US,D,20171116,000000,14.2816,14.397,14.216,14.3354,1215552.3451926,0
+AAMI.US,D,20171117,000000,14.3174,14.6169,14.3174,14.4807,1039981.7646007,0
+AAMI.US,D,20171120,000000,14.4527,14.6269,14.4259,14.4975,474594.29847142,0
+AAMI.US,D,20171121,000000,14.4905,14.6538,14.4159,14.5522,473439.39418112,0
+AAMI.US,D,20171122,000000,14.6169,14.8279,14.5073,14.5891,747551.75615916,0
+AAMI.US,D,20171124,000000,14.607,14.6269,14.5522,14.5891,140205.7828982,0
+AAMI.US,D,20171127,000000,14.607,14.7851,14.5572,14.5891,499784.07777455,0
+AAMI.US,D,20171128,000000,14.6169,14.7991,14.5891,14.6359,1839096.1275381,0
+AAMI.US,D,20171129,000000,14.6894,15.1721,14.6807,14.9621,1040284.3113294,0
+AAMI.US,D,20171130,000000,15.0874,15.0874,14.7991,14.9153,555390.35727683,0
+AAMI.US,D,20171201,000000,14.9243,15.0954,14.607,14.9801,1001214.5726313,0
+AAMI.US,D,20171204,000000,15.187,15.2228,14.9024,14.9243,330438.32074216,0
+AAMI.US,D,20171205,000000,14.8606,14.9343,14.5073,14.5332,662237.59919456,0
+AAMI.US,D,20171206,000000,14.598,14.7063,14.4905,14.5073,532338.50784793,0
+AAMI.US,D,20171207,000000,14.4905,14.6538,14.4359,14.5173,358224.37313652,0
+AAMI.US,D,20171208,000000,14.6169,14.6169,14.407,14.5173,443386.75416742,0
+AAMI.US,D,20171211,000000,14.6459,14.7901,14.598,14.6459,648141.53499335,0
+AAMI.US,D,20171212,000000,14.6717,14.8706,14.6359,14.7242,432154.32993405,0
+AAMI.US,D,20171213,000000,14.6984,14.8229,14.6359,14.7431,481919.74883499,0
+AAMI.US,D,20171214,000000,14.7991,14.8716,14.6984,14.8179,524819.06572804,0
+AAMI.US,D,20171215,000000,14.9084,15.4745,14.9084,15.2994,1089784.373631,0
+AAMI.US,D,20171218,000000,15.4556,15.7491,15.4556,15.5004,571477.60111173,0
+AAMI.US,D,20171219,000000,15.5104,15.6197,15.372,15.4107,369181.38938422,0
+AAMI.US,D,20171220,000000,15.5293,15.5929,15.4357,15.4645,278871.69340934,0
+AAMI.US,D,20171221,000000,15.5004,15.6197,15.4008,15.4107,230099.35147865,0
+AAMI.US,D,20171222,000000,15.5293,15.5293,15.3093,15.3908,253590.44649055,0
+AAMI.US,D,20171226,000000,15.3351,15.5104,15.3351,15.4107,182413.56441118,0
+AAMI.US,D,20171227,000000,15.4187,15.4645,15.3093,15.3431,210172.47806243,0
+AAMI.US,D,20171228,000000,15.4107,15.4267,15.3173,15.4107,205210.10862707,0
+AAMI.US,D,20171229,000000,15.4107,15.4645,15.1064,15.3173,1223632.65467,0
+AAMI.US,D,20180102,000000,15.4008,15.4008,15.0974,15.2428,556644.77029188,0
+AAMI.US,D,20180103,000000,15.3621,15.5293,15.2248,15.4357,598091.66185902,0
+AAMI.US,D,20180104,000000,15.4904,15.7113,15.3671,15.3908,595893.42366676,0
+AAMI.US,D,20180105,000000,15.4556,15.5244,15.3621,15.5004,502743.20591262,0
+AAMI.US,D,20180108,000000,15.5471,16.2158,15.5471,15.9869,1241221.5756239,0
+AAMI.US,D,20180109,000000,16.1062,16.4156,16.1062,16.1352,644627.57032938,0
+AAMI.US,D,20180110,000000,16.1352,16.3441,15.9779,15.9959,549219.81120358,0
+AAMI.US,D,20180111,000000,16.0872,16.3151,15.9779,16.3151,589502.7522327,0
+AAMI.US,D,20180112,000000,16.4057,16.7996,16.4057,16.7747,456026.37248817,0
+AAMI.US,D,20180116,000000,16.8843,16.9925,16.5897,16.5897,495802.72364582,0
+AAMI.US,D,20180117,000000,16.5837,16.8763,16.3251,16.7459,648195.81247956,0
+AAMI.US,D,20180118,000000,16.7203,16.8843,16.5548,16.6255,298482.95329455,0
+AAMI.US,D,20180119,000000,16.5987,16.8933,16.5987,16.7907,707614.58282008,0
+AAMI.US,D,20180122,000000,16.8664,17.0305,16.7657,16.8843,403946.11931347,0
+AAMI.US,D,20180123,000000,16.8385,16.9925,16.7847,16.8664,460575.62994501,0
+AAMI.US,D,20180124,000000,16.9291,17.0215,16.7419,16.8295,611264.00365572,0
+AAMI.US,D,20180125,000000,16.9111,16.954,16.5449,16.6166,433945.48697958,0
+AAMI.US,D,20180126,000000,16.6833,16.7847,16.4904,16.7459,838618.32152531,0
+AAMI.US,D,20180129,000000,16.7369,16.7996,16.5987,16.6355,557121.20600434,0
+AAMI.US,D,20180130,000000,16.4625,16.5987,16.3151,16.4256,882308.68252323,0
+AAMI.US,D,20180131,000000,16.4993,16.4993,15.9959,16.3639,1574306.4263891,0
+AAMI.US,D,20180201,000000,16.4625,16.4625,15.574,16.1531,1536307.160336,0
+AAMI.US,D,20180202,000000,16.0703,16.2158,15.9232,16.0048,749466.54525665,0
+AAMI.US,D,20180205,000000,15.8218,15.9142,14.7721,14.9969,1820622.6845863,0
+AAMI.US,D,20180206,000000,14.6349,15.1522,14.597,15.1322,2175678.860749,0
+AAMI.US,D,20180207,000000,15.0616,15.2905,14.9969,15.0974,941800.82798401,0
+AAMI.US,D,20180208,000000,15.0884,15.1492,14.3513,14.3513,1717567.8307342,0
+AAMI.US,D,20180209,000000,14.5163,14.5163,13.7274,14.0577,2036483.2421779,0
+AAMI.US,D,20180212,000000,14.1312,14.3641,14.0846,14.1861,1596031.4928212,0
+AAMI.US,D,20180213,000000,14.1223,14.4507,14.0846,14.4239,953431.28711636,0
+AAMI.US,D,20180214,000000,14.2876,14.6717,14.0399,14.6449,910725.96197966,0
+AAMI.US,D,20180215,000000,14.8179,14.8179,14.2876,14.3601,1100970.5614872,0
+AAMI.US,D,20180216,000000,14.3414,14.5792,14.3054,14.4339,939748.33489367,0
+AAMI.US,D,20180220,000000,14.2409,14.5063,14.2409,14.2409,727353.49531179,0
+AAMI.US,D,20180221,000000,14.2786,14.6807,14.2786,14.3513,620322.31302405,0
+AAMI.US,D,20180222,000000,14.4239,14.5163,14.1692,14.1791,556418.61409928,0
+AAMI.US,D,20180223,000000,14.2786,14.4339,14.1791,14.2598,647405.77351335,0
+AAMI.US,D,20180226,000000,14.3601,14.4886,14.2329,14.4239,597892.64440952,0
+AAMI.US,D,20180227,000000,14.395,14.597,14.3244,14.3414,1060488.6030086,0
+AAMI.US,D,20180228,000000,14.4149,14.4965,14.0131,14.0211,630143.52261549,0
+AAMI.US,D,20180301,000000,13.9853,14.0488,13.5533,13.6628,808812.94561553,0
+AAMI.US,D,20180302,000000,13.5723,13.7644,13.2777,13.7374,582996.48985574,0
+AAMI.US,D,20180305,000000,13.6181,13.7554,13.4976,13.6815,489601.01827494,0
+AAMI.US,D,20180306,000000,13.7743,13.9753,13.6815,13.9114,481878.538151,0
+AAMI.US,D,20180307,000000,13.8002,14.0757,13.7185,14.0488,977824.99662147,0
+AAMI.US,D,20180308,000000,14.1124,14.1312,13.9025,14.1223,494014.58201621,0
+AAMI.US,D,20180309,000000,14.1791,14.6209,14.1592,14.5881,745651.03900254,0
+AAMI.US,D,20180312,000000,14.6717,14.7063,14.5063,14.6528,595077.25109608,0
+AAMI.US,D,20180313,000000,14.6984,14.809,14.4965,14.5602,1364225.4159423,0
+AAMI.US,D,20180314,000000,14.6528,14.6984,14.4597,14.597,1352390.9136672,0
+AAMI.US,D,20180315,000000,14.5881,14.5881,14.3224,14.414,635886.88476935,0
+AAMI.US,D,20180316,000000,14.4587,14.6259,14.3314,14.4876,717107.11207823,0
+AAMI.US,D,20180319,000000,14.4687,14.4876,14.1841,14.394,676476.3930818,0
+AAMI.US,D,20180320,000000,14.5242,14.5322,14.3493,14.4408,958333.3482337,0
+AAMI.US,D,20180321,000000,14.4587,14.7341,14.4329,14.597,696889.75359682,0
+AAMI.US,D,20180322,000000,14.4497,14.5322,14.2209,14.2578,1053658.6859916,0
+AAMI.US,D,20180323,000000,14.2578,14.3224,14.0727,14.1194,1419819.633781,0
+AAMI.US,D,20180326,000000,14.4777,14.7152,14.4777,14.4777,524822.08114394,0
+AAMI.US,D,20180327,000000,14.5792,14.6528,14.387,14.4229,780448.9385067,0
+AAMI.US,D,20180328,000000,14.387,14.5512,14.2309,14.2767,829421.30302552,0
+AAMI.US,D,20180329,000000,14.3124,14.5702,14.2111,14.4955,638537.43534683,0
+AAMI.US,D,20180402,000000,14.4777,14.6349,13.7792,13.8617,697450.6209545,0
+AAMI.US,D,20180403,000000,13.8985,14.1283,13.8797,14.0458,346965.81529868,0
+AAMI.US,D,20180404,000000,13.8797,14.3224,13.8707,14.2866,389147.46320717,0
+AAMI.US,D,20180405,000000,14.2866,14.404,14.0647,14.1194,574172.3777891,0
+AAMI.US,D,20180406,000000,13.9723,14.0816,13.5493,13.6498,597392.08536986,0
+AAMI.US,D,20180409,000000,13.7224,13.9074,13.5205,13.6498,782936.65662549,0
+AAMI.US,D,20180410,000000,13.8517,13.8707,13.7324,13.7504,529479.89357325,0
+AAMI.US,D,20180411,000000,13.6041,13.7424,13.5443,13.6221,786482.78572574,0
+AAMI.US,D,20180412,000000,13.5853,13.8339,13.5813,13.6945,889483.36209171,0
+AAMI.US,D,20180413,000000,13.6945,13.7792,13.3912,13.4281,856613.31848727,0
+AAMI.US,D,20180416,000000,13.4746,13.6041,13.4091,13.5005,1166828.2499162,0
+AAMI.US,D,20180417,000000,13.6498,13.8241,13.5563,13.7604,639461.15775134,0
+AAMI.US,D,20180418,000000,13.8241,13.9623,13.7644,13.8141,561465.41517987,0
+AAMI.US,D,20180419,000000,13.8339,13.9623,13.7792,13.8339,236943.3404366,0
+AAMI.US,D,20180420,000000,13.8141,13.8517,13.6409,13.7135,332347.07900786,0
+AAMI.US,D,20180423,000000,13.8241,13.8241,13.6578,13.7224,465985.28607243,0
+AAMI.US,D,20180424,000000,13.7962,13.9263,13.6321,13.6855,484918.07737978,0
+AAMI.US,D,20180425,000000,13.6578,13.8517,13.5394,13.7135,304309.74195501,0
+AAMI.US,D,20180426,000000,13.7135,14.0547,13.5443,13.9912,423067.87668398,0
+AAMI.US,D,20180427,000000,13.9363,13.9623,13.7324,13.8052,380472.11165834,0
+AAMI.US,D,20180430,000000,14.1462,14.2578,13.9443,13.9523,606693.63828758,0
+AAMI.US,D,20180501,000000,13.9813,13.9813,13.7504,13.8517,317427.80626551,0
+AAMI.US,D,20180502,000000,13.8241,13.8339,13.5493,13.5563,538547.24918927,0
+AAMI.US,D,20180503,000000,13.6041,14.1562,13.6041,13.8339,847782.17045021,0
+AAMI.US,D,20180504,000000,13.8141,14.2209,13.6668,14.1462,697842.62502172,0
+AAMI.US,D,20180507,000000,14.2309,14.2578,13.9623,14.2011,548540.3374871,0
+AAMI.US,D,20180508,000000,14.1762,14.3224,14.0727,14.1372,261037.51862881,0
+AAMI.US,D,20180509,000000,14.2111,14.3404,14.0905,14.2478,421761.19645996,0
+AAMI.US,D,20180510,000000,14.2478,14.5153,14.2478,14.3493,266858.27645747,0
+AAMI.US,D,20180511,000000,14.3314,14.4329,14.3034,14.404,354751.61915655,0
+AAMI.US,D,20180514,000000,14.3691,14.5053,14.2478,14.2578,510029.45586945,0
+AAMI.US,D,20180515,000000,14.1462,14.2945,14.1194,14.2389,354109.3355695,0
+AAMI.US,D,20180516,000000,14.2866,14.3691,14.1562,14.2767,261444.59977552,0
+AAMI.US,D,20180517,000000,14.2478,14.4279,14.1931,14.404,388963.52283718,0
+AAMI.US,D,20180518,000000,14.4777,14.4777,14.2994,14.3404,490174.95243486,0
+AAMI.US,D,20180521,000000,14.3493,14.4955,14.2209,14.3314,264534.39593599,0
+AAMI.US,D,20180522,000000,14.3591,14.5004,14.3124,14.4408,208689.89857747,0
+AAMI.US,D,20180523,000000,14.404,14.404,14.1372,14.2478,295505.73266106,0
+AAMI.US,D,20180524,000000,14.1662,14.2866,14.0647,14.2209,351193.4283927,0
+AAMI.US,D,20180525,000000,14.1283,14.3493,14.0995,14.3034,269658.59269141,0
+AAMI.US,D,20180529,000000,14.1562,14.2111,13.7324,14.0002,417041.06543535,0
+AAMI.US,D,20180530,000000,14.0905,14.3124,14.0905,14.2478,392852.40421157,0
+AAMI.US,D,20180531,000000,14.2389,14.3731,14.1592,14.2667,601433.7478166,0
+AAMI.US,D,20180601,000000,14.4229,14.5792,14.404,14.5322,433736.41814373,0
+AAMI.US,D,20180604,000000,14.5702,14.6807,14.5242,14.6259,405186.46038764,0
+AAMI.US,D,20180605,000000,14.5512,14.606,14.3124,14.387,339948.94249573,0
+AAMI.US,D,20180606,000000,14.3691,14.5153,14.3591,14.4876,264553.49357004,0
+AAMI.US,D,20180607,000000,14.4687,14.5362,14.3224,14.4497,334671.96466797,0
+AAMI.US,D,20180608,000000,14.4587,14.5881,14.3224,14.5702,385013.32800611,0
+AAMI.US,D,20180611,000000,14.6449,15.0269,14.6159,14.9372,593635.88229513,0
+AAMI.US,D,20180612,000000,14.9273,14.99,14.7252,14.7541,452141.51166831,0
+AAMI.US,D,20180613,000000,14.7731,14.8537,14.6528,14.7541,580842.47776338,0
+AAMI.US,D,20180614,000000,14.8358,15.0009,14.7541,14.9841,385811.4080814,0
+AAMI.US,D,20180615,000000,14.8547,15.0934,14.7911,15.0566,927884.68359824,0
+AAMI.US,D,20180618,000000,14.8825,14.8825,14.5222,14.5782,410863.48339167,0
+AAMI.US,D,20180619,000000,14.4398,14.5033,14.3513,14.4857,345545.55440904,0
+AAMI.US,D,20180620,000000,14.6149,14.6149,14.3104,14.3384,388069.95459168,0
+AAMI.US,D,20180621,000000,14.2548,14.2548,13.8935,13.9483,601243.77661481,0
+AAMI.US,D,20180622,000000,14.0955,14.2548,13.9623,14.0419,1944892.9995834,0
+AAMI.US,D,20180625,000000,14.0042,14.0042,13.5225,13.7065,772294.24877021,0
+AAMI.US,D,20180626,000000,13.6965,13.7254,13.4856,13.5324,431895.00416652,0
+AAMI.US,D,20180627,000000,13.4936,13.5414,13.3514,13.4012,595718.52954448,0
+AAMI.US,D,20180628,000000,13.3643,13.5125,13.2707,13.2707,458632.69696575,0
+AAMI.US,D,20180629,000000,13.3464,13.4756,13.1961,13.1961,540537.42368432,0
+AAMI.US,D,20180702,000000,13.0311,13.3554,13.0311,13.3177,549607.79471625,0
+AAMI.US,D,20180703,000000,13.3643,13.4756,13.3554,13.3643,290078.98917686,0
+AAMI.US,D,20180705,000000,13.4668,13.5503,13.3375,13.5503,536453.54541495,0
+AAMI.US,D,20180706,000000,13.5025,13.5324,13.3723,13.4291,346947.72280328,0
+AAMI.US,D,20180709,000000,13.439,13.6051,13.4291,13.5583,322284.6361443,0
+AAMI.US,D,20180710,000000,13.5683,13.6341,13.5125,13.5783,439737.09578787,0
+AAMI.US,D,20180711,000000,13.4101,13.5324,12.9952,13.0041,797452.86877567,0
+AAMI.US,D,20180712,000000,12.9753,13.0311,12.5495,12.7145,1732917.3028118,0
+AAMI.US,D,20180713,000000,12.6133,12.8787,12.5773,12.5963,657193.81352986,0
+AAMI.US,D,20180716,000000,12.5773,12.7535,12.4571,12.7235,823826.70138947,0
+AAMI.US,D,20180717,000000,12.7145,12.9474,12.7145,12.8451,551248.1809667,0
+AAMI.US,D,20180718,000000,12.7903,12.9952,12.7903,12.9474,1003109.2589562,0
+AAMI.US,D,20180719,000000,12.9374,13.0141,12.8689,12.9017,435022.99559507,0
+AAMI.US,D,20180720,000000,12.865,12.9474,12.7625,12.7625,792657.35235353,0
+AAMI.US,D,20180723,000000,12.7435,13.0858,12.7435,12.9573,542518.55193165,0
+AAMI.US,D,20180724,000000,13.0231,13.2061,13.0091,13.058,539596.61392302,0
+AAMI.US,D,20180725,000000,13.0041,13.1237,13.0041,13.0311,468193.57565102,0
+AAMI.US,D,20180726,000000,13.0311,13.1771,12.9853,13.0311,264550.47815414,0
+AAMI.US,D,20180727,000000,13.0041,13.1137,12.9573,13.0141,950169.61224951,0
+AAMI.US,D,20180730,000000,13.0041,13.1337,12.9474,13.0858,1442188.9940774,0
+AAMI.US,D,20180731,000000,13.2061,13.2977,13.1137,13.1871,1459258.2583576,0
+AAMI.US,D,20180801,000000,13.1416,13.1871,12.4769,12.7714,1031903.4654002,0
+AAMI.US,D,20180802,000000,12.5863,12.5863,11.4391,11.5607,2210881.8311226,0
+AAMI.US,D,20180803,000000,11.467,11.6252,11.3079,11.3546,732562.12371243,0
+AAMI.US,D,20180806,000000,11.2632,11.5138,11.0016,11.4591,1891699.0528024,0
+AAMI.US,D,20180807,000000,11.4491,11.8052,11.4491,11.6065,774230.14577902,0
+AAMI.US,D,20180808,000000,11.6431,11.7278,11.496,11.505,871692.40827241,0
+AAMI.US,D,20180809,000000,11.4291,11.5985,11.4191,11.5417,565198.50006602,0
+AAMI.US,D,20180810,000000,11.4035,11.5985,11.3079,11.5317,1067874.3616902,0
+AAMI.US,D,20180813,000000,11.5228,11.5696,11.4391,11.467,935648.37440616,0
+AAMI.US,D,20180814,000000,11.4591,11.7458,11.4591,11.7378,740098.6531891,0
+AAMI.US,D,20180815,000000,11.6719,11.8102,11.509,11.653,738645.22272454,0
+AAMI.US,D,20180816,000000,11.6252,11.9228,11.6252,11.6431,745990.77586079,0
+AAMI.US,D,20180817,000000,11.6431,11.8024,11.505,11.6065,585260.06205919,0
+AAMI.US,D,20180820,000000,11.6065,11.7278,11.5138,11.6341,416709.36968619,0
+AAMI.US,D,20180821,000000,11.6065,11.85,11.5985,11.7646,501108.85049396,0
+AAMI.US,D,20180822,000000,11.6629,11.7836,11.6154,11.7746,424171.51890395,0
+AAMI.US,D,20180823,000000,11.7088,11.7836,11.486,11.5138,331355.00717623,0
+AAMI.US,D,20180824,000000,11.5607,11.653,11.4291,11.5696,399485.31405641,0
+AAMI.US,D,20180827,000000,11.5507,11.8849,11.477,11.8102,445995.08892227,0
+AAMI.US,D,20180828,000000,11.8102,12.0241,11.7546,11.7646,491968.11975767,0
+AAMI.US,D,20180829,000000,11.8024,12.0241,11.6809,11.9805,784875.5690502,0
+AAMI.US,D,20180830,000000,11.8849,12.0241,11.6719,11.6999,581544.06452982,0
+AAMI.US,D,20180831,000000,11.6252,11.7646,11.5317,11.7458,365052.27987633,0
+AAMI.US,D,20180904,000000,11.7088,11.8024,11.653,11.7746,500952.04886709,0
+AAMI.US,D,20180905,000000,11.7378,11.8202,11.6629,11.7836,235733.15352143,0
+AAMI.US,D,20180906,000000,11.7378,11.7935,11.6341,11.6909,454426.19178307,0
+AAMI.US,D,20180907,000000,11.6154,11.7278,11.6065,11.7188,579588.06474833,0
+AAMI.US,D,20180910,000000,11.7378,11.9128,11.6909,11.7088,428980.10212833,0
+AAMI.US,D,20180911,000000,11.6341,11.6719,11.467,11.5607,536091.69550676,0
+AAMI.US,D,20180912,000000,11.496,11.6719,11.496,11.5795,794504.79716257,0
+AAMI.US,D,20180913,000000,11.6441,11.7098,11.6252,11.6919,336562.63043825,0
+AAMI.US,D,20180914,000000,11.6154,11.8969,11.6154,11.8042,588784.07810951,0
+AAMI.US,D,20180917,000000,11.7955,11.87,11.7516,11.8042,331431.39771241,0
+AAMI.US,D,20180918,000000,11.7468,11.9058,11.7468,11.851,510545.09198862,0
+AAMI.US,D,20180919,000000,11.851,12.0849,11.851,11.9914,346964.81016006,0
+AAMI.US,D,20180920,000000,12.0182,12.1666,12.0043,12.0469,252527.00981593,0
+AAMI.US,D,20180921,000000,12.0469,12.1197,12.0083,12.1097,781064.08335061,0
+AAMI.US,D,20180924,000000,12.0569,12.0699,11.8042,11.87,561919.73784236,0
+AAMI.US,D,20180925,000000,11.9058,11.9358,11.7198,11.7566,481826.27094205,0
+AAMI.US,D,20180926,000000,11.7198,11.8042,11.6769,11.7388,830982.2833239,0
+AAMI.US,D,20180927,000000,11.8042,11.8042,11.5417,11.6252,1047012.7093444,0
+AAMI.US,D,20180928,000000,11.5507,11.6154,11.4481,11.5696,532872.23646252,0
+AAMI.US,D,20181001,000000,11.5895,11.6919,11.471,11.476,477132.27352192,0
+AAMI.US,D,20181002,000000,11.4015,11.5128,11.2312,11.3348,462658.27719437,0
+AAMI.US,D,20181003,000000,11.3925,11.5607,11.3537,11.4581,361849.90818886,0
+AAMI.US,D,20181004,000000,11.3725,11.495,11.2702,11.3348,398265.0757549,0
+AAMI.US,D,20181005,000000,11.3537,11.6869,11.299,11.6639,2725728.9164641,0
+AAMI.US,D,20181008,000000,11.7009,12.0799,11.5845,12.0659,819014.09761055,0
+AAMI.US,D,20181009,000000,12.1377,12.1377,11.87,11.9914,592092.99449216,0
+AAMI.US,D,20181010,000000,11.9825,12.2114,11.6729,11.6819,1000304.9221677,0
+AAMI.US,D,20181011,000000,11.6819,11.7955,11.3069,11.3258,871257.18324396,0
+AAMI.US,D,20181012,000000,11.4182,11.476,11.1766,11.3348,731461.49690836,0
+AAMI.US,D,20181015,000000,11.2891,11.5457,11.2702,11.4581,409605.04982208,0
+AAMI.US,D,20181016,000000,11.495,11.6065,11.2602,11.5607,399099.340821,0
+AAMI.US,D,20181017,000000,11.4581,11.6154,11.3447,11.5696,593452.94706376,0
+AAMI.US,D,20181018,000000,11.5228,11.5507,11.1766,11.1965,384929.9014995,0
+AAMI.US,D,20181019,000000,11.1666,11.3348,11.084,11.1386,378748.29890128,0
+AAMI.US,D,20181022,000000,11.1766,11.1965,10.9159,11.0194,426543.64607986,0
+AAMI.US,D,20181023,000000,10.8133,10.9637,10.6731,10.8891,488245.08625786,0
+AAMI.US,D,20181024,000000,10.8403,10.9537,10.4047,10.4125,443710.40880751,0
+AAMI.US,D,20181025,000000,10.487,10.728,10.4395,10.683,435194.87430146,0
+AAMI.US,D,20181026,000000,10.5897,10.692,10.4047,10.5608,518496.74372109,0
+AAMI.US,D,20181029,000000,10.719,10.8403,10.5897,10.6632,389430.91230191,0
+AAMI.US,D,20181030,000000,10.692,10.71,10.477,10.6174,822078.76530519,0
+AAMI.US,D,20181031,000000,10.7677,10.9159,10.5797,10.6353,1230165.0506515,0
+AAMI.US,D,20181101,000000,10.719,11.9825,10.719,11.5696,1275282.7085095,0
+AAMI.US,D,20181102,000000,11.5607,11.851,11.2362,11.2891,560998.02571511,0
+AAMI.US,D,20181105,000000,11.3825,11.9258,11.3825,11.9058,591471.81881643,0
+AAMI.US,D,20181106,000000,11.9258,12.1576,11.86,12.0919,605350.77307274,0
+AAMI.US,D,20181107,000000,12.1097,12.3894,12.0749,12.3335,1133628.5208399,0
+AAMI.US,D,20181108,000000,12.2788,12.3715,12.0659,12.1097,788513.16576613,0
+AAMI.US,D,20181109,000000,12.0469,12.1476,11.7388,12.0281,409086.398287,0
+AAMI.US,D,20181112,000000,12.0659,12.1287,11.9548,11.9736,288781.35520056,0
+AAMI.US,D,20181113,000000,12.0659,12.1846,11.9258,11.9736,351430.64111029,0
+AAMI.US,D,20181114,000000,12.1287,12.1287,11.8072,11.9448,363736.55340461,0
+AAMI.US,D,20181115,000000,11.7955,11.9736,11.5795,11.9448,445162.83413343,0
+AAMI.US,D,20181116,000000,11.87,11.9914,11.7098,11.9058,498530.66989813,0
+AAMI.US,D,20181119,000000,12.1377,12.465,11.86,11.9448,1386171.6128739,0
+AAMI.US,D,20181120,000000,11.842,11.9637,11.6154,11.7098,753854.98053208,0
+AAMI.US,D,20181121,000000,11.832,12.1197,11.7766,12.0281,553700.71923333,0
+AAMI.US,D,20181123,000000,11.8042,12.2214,11.8042,12.0919,128671.81707469,0
+AAMI.US,D,20181126,000000,12.1756,12.3984,12.0569,12.1097,306165.22787312,0
+AAMI.US,D,20181127,000000,12.0083,12.0619,11.7666,11.8122,234291.78472049,0
+AAMI.US,D,20181128,000000,11.8789,12.1846,11.7666,12.1756,719006.82409622,0
+AAMI.US,D,20181129,000000,12.0849,12.2688,12.0659,12.1846,270132.01298795,0
+AAMI.US,D,20181130,000000,12.1666,12.2867,12.1287,12.2867,409496.49484963,0
+AAMI.US,D,20181203,000000,12.4164,12.5386,12.25,12.3984,324329.08812557,0
+AAMI.US,D,20181204,000000,12.3715,12.3715,11.6819,11.832,1302298.8247104,0
+AAMI.US,D,20181206,000000,11.6065,11.6154,11.0194,11.1965,706909.98063775,0
+AAMI.US,D,20181207,000000,11.1476,11.299,10.8791,10.9826,686373.99320938,0
+AAMI.US,D,20181210,000000,10.9159,10.9637,10.3848,10.5996,1015578.0037092,0
+AAMI.US,D,20181211,000000,10.7478,10.9726,10.5518,10.5707,1046671.9673476,0
+AAMI.US,D,20181212,000000,10.7577,11.0294,10.6443,10.8223,323627.50135913,0
+AAMI.US,D,20181213,000000,10.8901,10.9448,10.6234,10.691,270420.48777587,0
+AAMI.US,D,20181214,000000,10.5877,10.7418,10.323,10.3618,491430.37058855,0
+AAMI.US,D,20181217,000000,10.3518,10.474,10.108,10.1827,707328.11830944,0
+AAMI.US,D,20181218,000000,10.2383,10.3907,10.0693,10.1728,536050.48482277,0
+AAMI.US,D,20181219,000000,10.117,10.306,9.8633,9.91008,813930.1064005,0
+AAMI.US,D,20181220,000000,9.89118,10.0504,9.70313,9.7489,941949.58850182,0
+AAMI.US,D,20181221,000000,9.732,9.8633,9.5141,9.533,971912.77117712,0
+AAMI.US,D,20181224,000000,9.47531,9.81457,9.45739,9.533,395610.50462287,0
+AAMI.US,D,20181226,000000,9.59967,9.8633,9.44736,9.8633,918864.56949801,0
+AAMI.US,D,20181227,000000,9.68324,10.0504,9.67429,9.93694,666389.82689104,0
+AAMI.US,D,20181228,000000,9.99469,10.117,9.89118,9.90113,809737.67315869,0
+AAMI.US,D,20181231,000000,9.9469,10.2871,9.88221,10.0504,732881.75779801,0
+AAMI.US,D,20190102,000000,9.89118,10.5498,9.88221,10.504,576561.59232178,0
+AAMI.US,D,20190103,000000,10.4355,10.723,10.3518,10.484,605973.95902573,0
+AAMI.US,D,20190104,000000,10.5498,10.8901,10.4007,10.6076,613267.24495301,0
+AAMI.US,D,20190107,000000,10.5498,10.9119,10.504,10.7856,522061.97045537,0
+AAMI.US,D,20190108,000000,10.8701,10.9089,10.5777,10.5976,785355.02017855,0
+AAMI.US,D,20190109,000000,10.4355,10.6522,10.0174,10.4453,707538.19228391,0
+AAMI.US,D,20190110,000000,10.3718,10.7956,10.3618,10.727,512839.82348973,0
+AAMI.US,D,20190111,000000,10.5877,10.8452,10.323,10.6622,705495.75057991,0
+AAMI.US,D,20190114,000000,10.504,10.8054,10.3319,10.6076,704783.10728851,0
+AAMI.US,D,20190115,000000,10.5399,10.701,10.464,10.691,635373.25892745,0
+AAMI.US,D,20190116,000000,10.709,11.1416,10.709,11.0304,507612.09745503,0
+AAMI.US,D,20190117,000000,10.8901,11.0671,10.8054,10.9169,646937.37890997,0
+AAMI.US,D,20190118,000000,10.9736,11.1995,10.9736,11.1896,682871.0850704,0
+AAMI.US,D,20190122,000000,11.086,11.3675,11.086,11.3308,897405.86480377,0
+AAMI.US,D,20190123,000000,11.4341,11.5865,11.3775,11.509,724467.74229396,0
+AAMI.US,D,20190124,000000,11.5,11.7945,11.5,11.6045,474301.80312898,0
+AAMI.US,D,20190125,000000,11.6124,11.7078,11.5387,11.6421,407602.81366343,0
+AAMI.US,D,20190128,000000,11.5955,11.87,11.5477,11.6321,634321.88391642,0
+AAMI.US,D,20190129,000000,11.6899,11.7846,11.509,11.7268,781215.85928432,0
+AAMI.US,D,20190130,000000,11.8211,11.831,11.5667,11.652,613571.80195907,0
+AAMI.US,D,20190131,000000,11.5477,11.7756,11.3059,11.6421,655683.09016317,0
+AAMI.US,D,20190201,000000,11.6709,11.8739,11.6709,11.7078,583214.60493929,0
+AAMI.US,D,20190204,000000,11.7178,11.8211,11.6421,11.7656,651337.87584902,0
+AAMI.US,D,20190205,000000,11.7945,11.8162,11.6421,11.6709,720526.59371063,0
+AAMI.US,D,20190206,000000,11.6899,11.9358,11.5667,11.5955,1721525.0615356,0
+AAMI.US,D,20190207,000000,11.481,12.4501,11.303,12.1027,1191707.4413815,0
+AAMI.US,D,20190208,000000,12.2243,12.5813,12.1836,12.5733,1348898.0569146,0
+AAMI.US,D,20190211,000000,12.6471,12.7883,12.5535,12.7704,783954.86206158,0
+AAMI.US,D,20190212,000000,12.8262,13.2777,12.8262,13.2399,774673.41191654,0
+AAMI.US,D,20190213,000000,13.2598,13.4618,13.2121,13.3624,699336.26103163,0
+AAMI.US,D,20190214,000000,13.3544,13.4489,13.043,13.052,799482.24367742,0
+AAMI.US,D,20190215,000000,13.0798,13.2777,12.9873,13.043,1047545.4328203,0
+AAMI.US,D,20190219,000000,12.9683,13.0698,12.9494,12.9593,863957.86648487,0
+AAMI.US,D,20190220,000000,12.9593,13.0798,12.8927,13.0698,633717.79559748,0
+AAMI.US,D,20190221,000000,13.1177,13.2687,12.9593,13.1456,556666.88334183,0
+AAMI.US,D,20190222,000000,13.1731,13.2499,13.0798,13.2021,1054489.9356418,0
+AAMI.US,D,20190225,000000,13.4101,13.6825,13.3544,13.3544,1139137.685692,0
+AAMI.US,D,20190226,000000,13.3922,13.439,13.1931,13.3256,933790.87821079,0
+AAMI.US,D,20190227,000000,13.3057,13.439,13.2777,13.4101,363778.76922723,0
+AAMI.US,D,20190228,000000,13.5703,13.7115,13.3057,13.3157,635231.53438007,0
+AAMI.US,D,20190301,000000,13.3822,13.5433,13.2121,13.3057,631744.70845922,0
+AAMI.US,D,20190304,000000,13.3723,13.5245,13.2598,13.3544,876578.3871716,0
+AAMI.US,D,20190305,000000,13.4489,13.4489,13.2021,13.3624,680314.01238587,0
+AAMI.US,D,20190306,000000,13.3624,13.3723,13.0898,13.1277,320284.41026293,0
+AAMI.US,D,20190307,000000,13.0977,13.1177,12.7983,12.8173,347317.61382054,0
+AAMI.US,D,20190308,000000,12.7883,12.865,12.7215,12.7605,354708.39819529,0
+AAMI.US,D,20190311,000000,12.855,13.1177,12.7515,12.9017,314679.75724053,0
+AAMI.US,D,20190312,000000,12.9394,12.9544,12.7883,12.8737,571793.21464276,0
+AAMI.US,D,20190313,000000,12.8837,13.0698,12.8173,12.9494,405484.9865619,0
+AAMI.US,D,20190314,000000,12.9683,13.0708,12.7923,12.8252,278499.79211481,0
+AAMI.US,D,20190315,000000,12.7873,12.8163,12.6649,12.7195,1025116.7693444,0
+AAMI.US,D,20190318,000000,12.7295,13.1187,12.7295,13.1087,805900.05385461,0
+AAMI.US,D,20190319,000000,13.2041,13.3653,12.9017,12.9107,383940.84508379,0
+AAMI.US,D,20190320,000000,12.8827,12.9206,12.5983,12.6263,354507.37046852,0
+AAMI.US,D,20190321,000000,12.5605,12.6738,12.4846,12.5505,479535.55999547,0
+AAMI.US,D,20190322,000000,12.3894,12.4322,11.8042,11.8899,542569.81400197,0
+AAMI.US,D,20190325,000000,11.9078,12.0919,11.862,11.9765,1242344.315478,0
+AAMI.US,D,20190326,000000,12.0409,12.3804,12.0409,12.2768,538078.85458589,0
+AAMI.US,D,20190327,000000,12.2858,12.4659,12.1915,12.3225,1266481.7146315,0
+AAMI.US,D,20190328,000000,12.3136,12.6163,12.3136,12.6073,642090.60041752,0
+AAMI.US,D,20190329,000000,12.7115,12.864,12.6163,12.854,686890.6344672,0
+AAMI.US,D,20190401,000000,12.9206,13.0987,12.8351,13.0987,681867.9567138,0
+AAMI.US,D,20190402,000000,13.0908,13.1187,12.9246,13.0061,327555.58314026,0
+AAMI.US,D,20190403,000000,13.1087,13.2141,13.044,13.1287,302074.31363332,0
+AAMI.US,D,20190404,000000,13.1377,13.2807,13.1107,13.2807,553024.26093273,0
+AAMI.US,D,20190405,000000,13.2907,13.3385,13.1574,13.3186,494035.68992751,0
+AAMI.US,D,20190408,000000,13.2608,13.3186,13.1613,13.3087,337586.86670615,0
+AAMI.US,D,20190409,000000,13.2907,13.2907,13.058,13.2419,420877.6796008,0
+AAMI.US,D,20190410,000000,13.2419,13.5853,13.1951,13.5753,685871.42389246,0
+AAMI.US,D,20190411,000000,13.6975,13.8787,13.5952,13.8417,720812.05308263,0
+AAMI.US,D,20190412,000000,13.3653,13.8507,13.3653,13.7842,762601.69692392,0
+AAMI.US,D,20190415,000000,13.7743,13.8816,13.5753,13.6518,378126.11808691,0
+AAMI.US,D,20190416,000000,13.6975,13.7693,13.6231,13.7464,650613.170894,0
+AAMI.US,D,20190417,000000,13.7554,13.8607,13.7175,13.7942,392519.70332376,0
+AAMI.US,D,20190418,000000,13.7175,13.7942,13.6468,13.7842,369861.86823933,0
+AAMI.US,D,20190422,000000,13.7274,13.7942,13.6419,13.6975,238051.00321111,0
+AAMI.US,D,20190423,000000,13.7274,14.0032,13.6885,13.9273,397708.22895173,0
+AAMI.US,D,20190424,000000,13.9273,13.9553,13.7743,13.832,204072.29169355,0
+AAMI.US,D,20190425,000000,13.8032,13.8787,13.5753,13.832,328962.77722766,0
+AAMI.US,D,20190426,000000,13.8122,13.9074,13.6795,13.9074,251388.18774376,0
+AAMI.US,D,20190429,000000,13.8697,14.0498,13.8697,14.031,422195.41634977,0
+AAMI.US,D,20190430,000000,14.0498,14.0965,13.8122,13.8975,382764.83288218,0
+AAMI.US,D,20190501,000000,13.9074,13.9942,13.7374,13.7842,463498.57309228,0
+AAMI.US,D,20190502,000000,13.3186,13.6975,13.1377,13.2608,787001.43726081,0
+AAMI.US,D,20190503,000000,13.1187,13.4608,12.9107,13.3186,751807.51313491,0
+AAMI.US,D,20190506,000000,13.0987,13.2608,12.9494,13.1574,500770.11877436,0
+AAMI.US,D,20190507,000000,12.9773,13.1613,12.9773,13.0987,526141.8281702,0
+AAMI.US,D,20190508,000000,13.0987,13.1653,12.9773,13.0808,339602.16966704,0
+AAMI.US,D,20190509,000000,12.9593,13.0061,12.8163,12.9206,252891.87514001,0
+AAMI.US,D,20190510,000000,12.8351,12.9394,12.7195,12.8927,526659.47456664,0
+AAMI.US,D,20190513,000000,12.6452,12.6452,11.6989,11.7666,870852.1123745,0
+AAMI.US,D,20190514,000000,11.7856,12.0319,11.7666,11.8042,912393.48697323,0
+AAMI.US,D,20190515,000000,11.7666,11.7766,11.4271,11.5567,876013.49925937,0
+AAMI.US,D,20190516,000000,11.5277,11.7666,11.4521,11.6619,1133149.0697115,0
+AAMI.US,D,20190517,000000,11.5277,11.7468,11.481,11.481,477728.32073181,0
+AAMI.US,D,20190520,000000,11.3755,11.3955,11.2183,11.2612,373905.54096334,0
+AAMI.US,D,20190521,000000,11.3,11.471,11.295,11.3278,333159.23102402,0
+AAMI.US,D,20190522,000000,11.2811,11.3079,11.101,11.118,480874.40465577,0
+AAMI.US,D,20190523,000000,10.9986,11.0531,10.8074,10.9209,426984.90194011,0
+AAMI.US,D,20190524,000000,10.9597,11.1376,10.9309,11.101,419395.10011586,0
+AAMI.US,D,20190528,000000,11.0621,11.1955,11.0432,11.101,593975.61915337,0
+AAMI.US,D,20190529,000000,11.0432,11.0432,10.73,10.8343,449835.72364225,0
+AAMI.US,D,20190530,000000,10.8542,10.9986,10.5309,10.5508,1014102.4601946,0
+AAMI.US,D,20190531,000000,10.4007,10.465,10.1668,10.1817,558629.91909377,0
+AAMI.US,D,20190603,000000,10.133,11.49,10.115,10.513,1052373.1136788,0
+AAMI.US,D,20190604,000000,10.6085,10.712,10.4551,10.5309,682869.07479313,0
+AAMI.US,D,20190605,000000,10.5309,10.5409,10.2761,10.314,445989.05809046,0
+AAMI.US,D,20190606,000000,10.2761,10.3718,10.0673,10.3419,476533.21089614,0
+AAMI.US,D,20190607,000000,10.3818,10.485,10.2663,10.4175,360575.39240113,0
+AAMI.US,D,20190610,000000,10.485,10.684,10.485,10.5309,297474.79924478,0
+AAMI.US,D,20190611,000000,10.5996,10.717,10.4175,10.465,374601.09689798,0
+AAMI.US,D,20190612,000000,10.4265,10.5707,10.4085,10.465,386892.93725142,0
+AAMI.US,D,20190613,000000,10.5219,10.6095,10.465,10.505,355342.64067326,0
+AAMI.US,D,20190614,000000,10.5219,10.5219,10.2741,10.2741,220266.08022362,0
+AAMI.US,D,20190617,000000,10.2643,10.3409,10.1688,10.2453,297878.86497561,0
+AAMI.US,D,20190618,000000,10.294,10.5319,10.2741,10.2841,177198.90517872,0
+AAMI.US,D,20190619,000000,10.294,10.5319,10.2075,10.505,617701.91660558,0
+AAMI.US,D,20190620,000000,10.6562,10.714,10.5319,10.5617,474199.27898833,0
+AAMI.US,D,20190621,000000,10.5219,10.5548,10.4076,10.4265,547261.80114482,0
+AAMI.US,D,20190624,000000,10.3997,10.46,10.1031,10.3608,643738.0226384,0
+AAMI.US,D,20190625,000000,10.3608,10.4551,10.2841,10.4175,477902.20971546,0
+AAMI.US,D,20190626,000000,10.4175,10.505,10.3509,10.495,378100.98962106,0
+AAMI.US,D,20190627,000000,10.5219,10.6463,10.5219,10.6274,544419.26908827,0
+AAMI.US,D,20190628,000000,10.723,10.9986,10.723,10.9149,3348516.834557,0
+AAMI.US,D,20190701,000000,11.088,11.3089,11.088,11.1826,417701.4415178,0
+AAMI.US,D,20190702,000000,11.1436,11.2104,11.0492,11.1726,280287.93374445,0
+AAMI.US,D,20190703,000000,11.1925,11.3457,11.0781,11.3258,175993.74395672,0
+AAMI.US,D,20190705,000000,11.3258,11.4561,11.2492,11.4411,290669.00555493,0
+AAMI.US,D,20190708,000000,11.3645,11.5377,11.3059,11.4125,593492.14747048,0
+AAMI.US,D,20190709,000000,11.3457,11.4511,11.1536,11.4311,523267.13167736,0
+AAMI.US,D,20190710,000000,11.3945,11.4611,11.083,11.115,406088.06974221,0
+AAMI.US,D,20190711,000000,11.115,11.115,10.9069,10.9936,359963.2629731,0
+AAMI.US,D,20190712,000000,10.9547,11.088,10.9249,11.0402,284391.9147865,0
+AAMI.US,D,20190715,000000,11.0115,11.097,10.8482,11.0681,368064.68036199,0
+AAMI.US,D,20190716,000000,11.1436,11.3745,10.9706,11.3358,418778.9501333,0
+AAMI.US,D,20190717,000000,11.298,11.298,10.4365,10.6095,643839.54164043,0
+AAMI.US,D,20190718,000000,10.723,10.8293,10.5419,10.723,351997.53929978,0
+AAMI.US,D,20190719,000000,10.7627,10.9348,10.6463,10.6463,351302.98850378,0
+AAMI.US,D,20190722,000000,10.5807,10.696,10.2643,10.4365,321136.76782444,0
+AAMI.US,D,20190723,000000,10.4453,10.6513,10.3997,10.5617,298528.18453307,0
+AAMI.US,D,20190724,000000,10.465,10.7916,10.465,10.714,324493.93086153,0
+AAMI.US,D,20190725,000000,10.705,10.733,10.465,10.513,290367.46396478,0
+AAMI.US,D,20190726,000000,10.513,10.7527,10.4265,10.6662,215089.61625926,0
+AAMI.US,D,20190729,000000,10.6174,10.6761,10.3897,10.4265,278507.8332239,0
+AAMI.US,D,20190730,000000,10.313,10.4551,10.2741,10.4453,194076.18797983,0
+AAMI.US,D,20190731,000000,10.4453,10.5219,10.2075,10.2353,376237.4625939,0
+AAMI.US,D,20190801,000000,10.1788,10.3409,9.50914,9.55588,982070.70221088,0
+AAMI.US,D,20190802,000000,9.38489,9.48925,9.09787,9.31762,618053.71512745,0
+AAMI.US,D,20190805,000000,9.11706,9.29911,8.81073,8.98283,543045.24457579,0
+AAMI.US,D,20190806,000000,8.97339,9.07864,8.65292,8.80107,667944.77635761,0
+AAMI.US,D,20190807,000000,8.67681,8.67681,8.38032,8.52371,527613.35113017,0
+AAMI.US,D,20190808,000000,8.59075,8.81073,8.55246,8.60995,325418.65840467,0
+AAMI.US,D,20190809,000000,8.68646,8.69602,8.42819,8.43773,540291.16471902,0
+AAMI.US,D,20190812,000000,8.34213,8.47605,8.29409,8.43773,361520.22271695,0
+AAMI.US,D,20190813,000000,8.37089,8.68646,8.36133,8.53334,469146.44707592,0
+AAMI.US,D,20190814,000000,8.32292,8.35646,8.15083,8.16026,606953.96919374,0
+AAMI.US,D,20190815,000000,8.17936,8.21757,8.03591,8.06466,314909.93398769,0
+AAMI.US,D,20190816,000000,8.08365,8.31338,8.08365,8.21757,575010.66340973,0
+AAMI.US,D,20190819,000000,8.33258,8.45694,8.25587,8.34213,512082.95409843,0
+AAMI.US,D,20190820,000000,8.26542,8.39944,8.19856,8.33258,406578.57739553,0
+AAMI.US,D,20190821,000000,8.39944,8.96374,8.38998,8.88754,435943.7025837,0
+AAMI.US,D,20190822,000000,8.92573,9.05935,8.86834,8.88754,423955.41409767,0
+AAMI.US,D,20190823,000000,8.75343,8.95439,8.47605,8.52371,331624.38433011,0
+AAMI.US,D,20190826,000000,8.60031,8.74396,8.52371,8.56189,454484.48982383,0
+AAMI.US,D,20190827,000000,8.64826,8.69602,8.30373,8.38032,487590.74100722,0
+AAMI.US,D,20190828,000000,8.36133,8.65292,8.24633,8.46638,397374.5229253,0
+AAMI.US,D,20190829,000000,8.5811,8.75343,8.55246,8.66737,596582.9487696,0
+AAMI.US,D,20190830,000000,8.73444,8.82515,8.60995,8.69602,637915.25453247,0
+AAMI.US,D,20190903,000000,8.63861,8.76755,8.47605,8.66737,677578.0250245,0
+AAMI.US,D,20190904,000000,8.77241,8.85867,8.65772,8.66737,437166.9563011,0
+AAMI.US,D,20190905,000000,8.83003,9.23206,8.77241,9.05935,493846.72386435,0
+AAMI.US,D,20190906,000000,9.08829,9.19336,8.92573,8.94483,4242504.2228671,0
+AAMI.US,D,20190909,000000,9.06899,10.0254,9.01657,9.71109,1099515.1207454,0
+AAMI.US,D,20190910,000000,9.73796,10.0633,9.63351,9.89216,646790.62866944,0
+AAMI.US,D,20190911,000000,9.94888,9.9678,9.56587,9.78672,837956.94030424,0
+AAMI.US,D,20190912,000000,9.7101,10.0762,9.6514,10.0174,714615.3734049,0
+AAMI.US,D,20190913,000000,10.115,10.3768,10.0474,10.1728,592313.11985297,0
+AAMI.US,D,20190916,000000,10.299,10.4047,10.115,10.1827,791280.31242515,0
+AAMI.US,D,20190917,000000,10.0663,10.1916,9.93098,10.1916,683166.59582875,0
+AAMI.US,D,20190918,000000,10.115,10.317,10.0574,10.1827,968172.65032054,0
+AAMI.US,D,20190919,000000,10.1439,10.462,10.134,10.2016,1355502.8228777,0
+AAMI.US,D,20190920,000000,10.1916,10.4135,9.89316,9.89316,4936974.6077722,0
+AAMI.US,D,20190923,000000,9.79666,10.0474,9.67031,10.0084,1098389.3654755,0
+AAMI.US,D,20190924,000000,10.0474,10.12,9.89813,9.93098,1174298.440243,0
+AAMI.US,D,20190925,000000,9.87327,10.0862,9.74691,9.81457,493911.05273691,0
+AAMI.US,D,20190926,000000,9.7101,9.77178,9.62156,9.64147,385621.4368796,0
+AAMI.US,D,20190927,000000,9.63151,9.80561,9.56387,9.66136,509849.53605401,0
+AAMI.US,D,20190930,000000,9.64147,9.66136,9.49121,9.5738,500382.13526169,0
+AAMI.US,D,20191001,000000,9.66136,9.77677,9.02821,9.16828,726375.49542104,0
+AAMI.US,D,20191002,000000,9.03287,9.12977,8.92693,9.02344,746982.84769239,0
+AAMI.US,D,20191003,000000,8.98463,9.16828,8.85917,9.03287,1116998.5021426,0
+AAMI.US,D,20191004,000000,8.95569,9.19724,8.93658,9.18759,526376.02547189,0
+AAMI.US,D,20191007,000000,9.07159,9.21665,8.96532,9.11037,570481.50872557,0
+AAMI.US,D,20191008,000000,8.95569,8.99428,8.74326,8.76237,728952.67087825,0
+AAMI.US,D,20191009,000000,8.84954,8.91718,8.74805,8.77201,758386.14549351,0
+AAMI.US,D,20191010,000000,8.82037,9.03287,8.78157,8.95569,1241870.8951814,0
+AAMI.US,D,20191011,000000,9.17785,9.29425,9.05219,9.06194,695782.0908223,0
+AAMI.US,D,20191014,000000,8.96532,9.07159,8.90753,8.95569,531091.13080332,0
+AAMI.US,D,20191015,000000,9.01367,9.304,8.95569,9.12977,904496.112727,0
+AAMI.US,D,20191016,000000,9.11037,9.22628,9.10073,9.15866,497451.15100536,0
+AAMI.US,D,20191017,000000,9.22628,9.27475,9.13936,9.15866,187466.39632358,0
+AAMI.US,D,20191018,000000,9.09099,9.26497,9.09099,9.21665,426422.02430516,0
+AAMI.US,D,20191021,000000,9.381,9.50616,9.29722,9.381,568957.71855665,0
+AAMI.US,D,20191022,000000,9.36151,9.39074,9.14897,9.16828,266965.8262913,0
+AAMI.US,D,20191023,000000,9.10073,9.26497,9.07159,9.15866,267929.75424117,0
+AAMI.US,D,20191024,000000,9.12977,9.20698,9.02821,9.06194,675950.70557629,0
+AAMI.US,D,20191025,000000,9.00405,9.21665,9.00405,9.12977,513973.61986872,0
+AAMI.US,D,20191028,000000,9.18759,9.40049,9.18759,9.36151,461326.4685045,0
+AAMI.US,D,20191029,000000,9.39074,9.50616,9.31275,9.46734,488363.69261666,0
+AAMI.US,D,20191030,000000,9.43809,9.77677,9.39074,9.68026,626742.13347851,0
+AAMI.US,D,20191031,000000,9.63151,9.63151,9.35174,9.48626,669414.28904031,0
+AAMI.US,D,20191101,000000,9.54398,9.82451,9.54398,9.7101,676454.28003184,0
+AAMI.US,D,20191104,000000,9.81457,10.1827,9.81457,10.1728,915739.59348533,0
+AAMI.US,D,20191105,000000,10.0374,10.0713,9.304,9.6902,937686.79555562,0
+AAMI.US,D,20191106,000000,9.63151,9.81457,9.54398,9.67031,591835.67900189,0
+AAMI.US,D,20191107,000000,9.81457,9.95488,9.71409,9.75687,360368.33384255,0
+AAMI.US,D,20191108,000000,9.71906,9.84441,9.6902,9.81457,362164.51658125,0
+AAMI.US,D,20191111,000000,9.81457,9.81457,9.61161,9.66136,254309.12061376,0
+AAMI.US,D,20191112,000000,9.63151,9.70017,9.61658,9.66136,287885.77667778,0
+AAMI.US,D,20191113,000000,9.4962,9.53998,9.12977,9.14897,465612.37963928,0
+AAMI.US,D,20191114,000000,9.05219,9.22628,9.04522,9.14897,555779.34592813,0
+AAMI.US,D,20191115,000000,9.19724,9.22628,9.07159,9.15866,877938.33974322,0
+AAMI.US,D,20191118,000000,9.15866,9.37115,9.11037,9.28459,614149.75667354,0
+AAMI.US,D,20191119,000000,9.304,9.381,9.12016,9.29425,343000.54338811,0
+AAMI.US,D,20191120,000000,9.19724,9.26497,9.03287,9.16828,864710.71532164,0
+AAMI.US,D,20191121,000000,9.18759,9.20698,9.02344,9.12977,444841.1897706,0
+AAMI.US,D,20191122,000000,9.15866,9.30887,9.15386,9.28459,283461.15641155,0
+AAMI.US,D,20191125,000000,9.34209,9.41074,9.26497,9.381,308551.4269899,0
+AAMI.US,D,20191126,000000,9.33225,9.41074,9.12016,9.14897,441248.82429319,0
+AAMI.US,D,20191127,000000,9.19724,9.28459,9.03287,9.08133,436334.70151226,0
+AAMI.US,D,20191129,000000,9.12016,9.34209,9.09099,9.304,678104.71766865,0
+AAMI.US,D,20191202,000000,9.381,9.4962,9.31762,9.40049,1222617.4646498,0
+AAMI.US,D,20191203,000000,9.29425,9.34209,9.09099,9.10073,698333.13267504,0
+AAMI.US,D,20191204,000000,9.17785,9.25525,9.13936,9.22628,281771.51836803,0
+AAMI.US,D,20191205,000000,9.31275,9.41859,9.22628,9.23585,241510.69038886,0
+AAMI.US,D,20191206,000000,9.41074,9.62156,9.37115,9.5738,419178.99530958,0
+AAMI.US,D,20191209,000000,9.4962,9.84441,9.4962,9.77677,531694.21398363,0
+AAMI.US,D,20191210,000000,9.7101,10.0174,9.66136,9.91207,571824.37394041,0
+AAMI.US,D,20191211,000000,9.92202,10.0862,9.85438,9.95982,555943.18352546,0
+AAMI.US,D,20191212,000000,9.98973,10.6234,9.98973,10.5259,751843.69812574,0
+AAMI.US,D,20191213,000000,10.4385,10.5259,9.9986,10.0384,328699.43090559,0
+AAMI.US,D,20191216,000000,10.0284,10.2821,9.73598,9.77477,1396591.8850911,0
+AAMI.US,D,20191217,000000,9.72701,9.82849,9.67727,9.77477,440824.6557897,0
+AAMI.US,D,20191218,000000,9.8633,9.95488,9.80362,9.81358,523382.72262026,0
+AAMI.US,D,20191219,000000,9.90212,9.92202,9.79865,9.84341,533606.99280387,0
+AAMI.US,D,20191220,000000,9.91207,9.95982,9.8086,9.94987,1428662.8434817,0
+AAMI.US,D,20191223,000000,9.97973,10.0384,9.81358,9.85338,308275.01386559,0
+AAMI.US,D,20191224,000000,9.89216,9.94092,9.83348,9.84341,53411.056725943,0
+AAMI.US,D,20191226,000000,9.91207,9.94987,9.85834,9.94092,129666.9043222,0
+AAMI.US,D,20191227,000000,9.9986,10.0084,9.84341,9.8633,239903.47371331,0
+AAMI.US,D,20191230,000000,9.90212,9.90212,9.80362,9.82352,292749.64252702,0
+AAMI.US,D,20191231,000000,10.312,10.3997,9.94092,9.96984,771101.14921181,0
+AAMI.US,D,20200102,000000,9.55987,9.75489,9.47231,9.61858,676389.95115929,0
+AAMI.US,D,20200103,000000,9.40438,9.53101,9.29722,9.31672,455911.78668392,0
+AAMI.US,D,20200106,000000,9.19953,9.35572,9.05309,9.23854,345709.39200637,0
+AAMI.US,D,20200107,000000,9.21915,9.44338,9.11187,9.34597,345051.02620118,0
+AAMI.US,D,20200108,000000,9.43341,9.61858,9.40438,9.53998,416506.33168216,0
+AAMI.US,D,20200109,000000,9.61858,9.66833,9.51111,9.64841,250557.9432322,0
+AAMI.US,D,20200110,000000,9.64841,9.79467,9.58971,9.79467,351664.83841198,0
+AAMI.US,D,20200113,000000,9.78472,9.93098,9.74492,9.93098,352295.06033541,0
+AAMI.US,D,20200114,000000,9.84341,9.91207,9.74492,9.81358,285022.13670992,0
+AAMI.US,D,20200115,000000,9.70711,9.8633,9.70711,9.82352,307080.90916858,0
+AAMI.US,D,20200116,000000,9.91207,9.9986,9.87227,9.96984,331466.5775646,0
+AAMI.US,D,20200117,000000,10.0484,10.107,9.89216,9.92202,202153.48204151,0
+AAMI.US,D,20200121,000000,9.78472,9.85338,9.6892,9.75489,393511.77515537,0
+AAMI.US,D,20200122,000000,9.78472,9.87227,9.65836,9.75489,336758.63247185,0
+AAMI.US,D,20200123,000000,9.63847,9.69717,9.45242,9.47231,343814.70568153,0
+AAMI.US,D,20200124,000000,9.47231,9.4962,9.16055,9.26786,298716.1454576,0
+AAMI.US,D,20200127,000000,9.07268,9.12174,9.01417,9.04332,275872.35972591,0
+AAMI.US,D,20200128,000000,9.03357,9.16055,8.99458,9.04332,358206.28064112,0
+AAMI.US,D,20200129,000000,9.03357,9.30687,9.03357,9.21915,392852.40421157,0
+AAMI.US,D,20200130,000000,9.12174,9.25813,9.03357,9.19953,319000.8482275,0
+AAMI.US,D,20200131,000000,9.12174,9.18968,8.93628,8.98483,360345.21565397,0
+AAMI.US,D,20200203,000000,9.01417,9.28737,8.97498,9.16055,446610.23376619,0
+AAMI.US,D,20200204,000000,9.31672,9.79467,9.31672,9.69717,471838.20833739,0
+AAMI.US,D,20200205,000000,9.8633,10.292,9.84341,9.88221,619528.25350331,0
+AAMI.US,D,20200206,000000,10.0574,10.1936,9.84341,10.0574,356356.82555483,0
+AAMI.US,D,20200207,000000,10.0871,10.2036,9.63847,9.70711,280286.92860582,0
+AAMI.US,D,20200210,000000,9.60862,9.90212,9.60862,9.83348,402450.47302628,0
+AAMI.US,D,20200211,000000,9.91207,10.2036,9.83348,10.107,237171.50690648,0
+AAMI.US,D,20200212,000000,10.1549,10.302,9.84341,9.96984,419242.31904351,0
+AAMI.US,D,20200213,000000,9.93098,10.1748,9.77477,10.0484,277645.42427604,0
+AAMI.US,D,20200214,000000,9.97973,10.1936,9.94987,9.98973,300217.82257659,0
+AAMI.US,D,20200218,000000,9.98973,10.4385,9.92202,10.3808,483482.73941065,0
+AAMI.US,D,20200219,000000,10.3808,10.4085,10.0772,10.2523,413181.33308135,0
+AAMI.US,D,20200220,000000,10.1459,10.731,10.1459,10.6333,343204.5865308,0
+AAMI.US,D,20200221,000000,10.6046,10.692,10.3808,10.682,671630.61972797,0
+AAMI.US,D,20200224,000000,10.1648,10.4085,10.0673,10.3409,827990.99074954,0
+AAMI.US,D,20200225,000000,10.3409,10.6234,10.0084,10.0084,980034.29133869,0
+AAMI.US,D,20200226,000000,10.0384,10.0871,9.22399,9.32647,571536.90429112,0
+AAMI.US,D,20200227,000000,9.04332,9.26786,8.76059,9.07268,414585.51175285,0
+AAMI.US,D,20200228,000000,8.77998,9.14114,8.59464,9.12174,982018.43500193,0
+AAMI.US,D,20200302,000000,9.15077,9.15077,8.72655,8.93628,958932.41085948,0
+AAMI.US,D,20200303,000000,8.86794,9.04332,8.07759,8.16554,1460734.8070107,0
+AAMI.US,D,20200304,000000,8.2922,8.33139,7.9216,8.22393,577138.54189762,0
+AAMI.US,D,20200305,000000,7.9216,8.03859,7.38505,7.863,935317.68379562,0
+AAMI.US,D,20200306,000000,7.48255,7.85335,7.19483,7.2973,502113.98912782,0
+AAMI.US,D,20200309,000000,6.68264,6.74116,5.78508,6.19475,724607.45656408,0
+AAMI.US,D,20200310,000000,6.46795,6.57521,5.84867,6.5557,1164792.8441826,0
+AAMI.US,D,20200311,000000,6.31187,6.64357,5.88267,6.46795,827194.92095153,0
+AAMI.US,D,20200312,000000,6.04214,6.18065,5.80428,5.91321,785237.4189584,0
+AAMI.US,D,20200313,000000,6.21048,6.94341,6.21048,6.94341,909944.96926115,0
+AAMI.US,D,20200316,000000,5.66558,5.80925,5.00179,5.00179,1093403.8778516,0
+AAMI.US,D,20200317,000000,5.14067,5.21989,4.68024,4.85355,1492159.4612597,0
+AAMI.US,D,20200318,000000,4.54624,4.82371,3.57572,3.69461,798020.7721038,0
+AAMI.US,D,20200319,000000,3.66478,4.68024,3.58559,4.38796,979312.60179958,0
+AAMI.US,D,20200320,000000,4.36807,4.75418,4.22937,4.47719,1188736.2515799,0
+AAMI.US,D,20200323,000000,4.49689,4.87335,4.25922,4.63559,822516.00061092,0
+AAMI.US,D,20200324,000000,4.91306,5.25956,4.89315,5.09124,716000.45444235,0
+AAMI.US,D,20200325,000000,5.20018,6.05201,5.09124,5.59633,681435.74710124,0
+AAMI.US,D,20200326,000000,5.37846,6.50777,5.20018,6.38868,966590.56211085,0
+AAMI.US,D,20200327,000000,6.06195,6.60657,6.0323,6.0323,789256.9683552,0
+AAMI.US,D,20200330,000000,6.05201,6.5769,5.86377,6.30947,622573.82356391,0
+AAMI.US,D,20200331,000000,6.2502,6.46795,6.02235,6.32936,716292.94978481,0
+AAMI.US,D,20200401,000000,5.9528,6.2502,5.8539,5.93301,538657.81443901,0
+AAMI.US,D,20200402,000000,5.77463,6.32936,5.77463,6.1114,446570.02822084,0
+AAMI.US,D,20200403,000000,5.9727,6.12135,5.72519,5.93301,434312.36258094,0
+AAMI.US,D,20200406,000000,5.35866,6.56198,5.35866,6.42847,637720.2576375,0
+AAMI.US,D,20200407,000000,6.65621,6.87408,6.2502,6.28978,544322.77577941,0
+AAMI.US,D,20200408,000000,5.87371,6.13121,5.4875,5.75473,789484.12968645,0
+AAMI.US,D,20200409,000000,6.00257,6.66604,5.96775,6.13121,577569.74637154,0
+AAMI.US,D,20200413,000000,6.12135,6.48787,5.86377,6.27992,352690.07981851,0
+AAMI.US,D,20200414,000000,6.39861,6.4581,6.02235,6.06195,478163.54576026,0
+AAMI.US,D,20200415,000000,5.78448,5.81421,5.40819,5.42799,392160.86883148,0
+AAMI.US,D,20200416,000000,5.40819,5.7003,5.14565,5.20018,435772.82901593,0
+AAMI.US,D,20200417,000000,5.34871,5.71523,5.13076,5.36852,737485.29274108,0
+AAMI.US,D,20200420,000000,5.23977,5.33877,5.00179,5.18039,525002.00095941,0
+AAMI.US,D,20200421,000000,4.93276,5.45777,4.88322,5.33877,638946.52677082,0
+AAMI.US,D,20200422,000000,5.50719,6.1509,5.37846,6.09151,701747.58861426,0
+AAMI.US,D,20200423,000000,6.12135,6.4978,6.04214,6.38868,651445.42568283,0
+AAMI.US,D,20200424,000000,6.41852,6.88393,6.32936,6.8344,946031.45649391,0
+AAMI.US,D,20200427,000000,6.88393,7.24052,6.68593,7.08213,792369.88270425,0
+AAMI.US,D,20200428,000000,7.29013,7.55756,7.16129,7.37928,661995.3607838,0
+AAMI.US,D,20200429,000000,7.60712,8.05281,7.49805,7.80518,877789.57922539,0
+AAMI.US,D,20200430,000000,7.59727,7.68621,7.32984,7.3396,816348.46995356,0
+AAMI.US,D,20200501,000000,7.2604,7.42873,7.0227,7.40892,617916.01113459,0
+AAMI.US,D,20200504,000000,7.22072,7.5328,7.13163,7.45848,523835.03500549,0
+AAMI.US,D,20200505,000000,7.67645,7.82499,7.16129,7.17125,485430.69808306,0
+AAMI.US,D,20200506,000000,7.20101,7.29999,7.0227,7.16129,531782.66618341,0
+AAMI.US,D,20200507,000000,7.67645,8.41934,7.54762,8.10237,780172.52538239,0
+AAMI.US,D,20200508,000000,8.44898,8.48868,7.86956,8.33019,938461.75744233,0
+AAMI.US,D,20200511,000000,8.28055,8.28055,7.92905,7.95373,395195.38236709,0
+AAMI.US,D,20200512,000000,8.37964,8.38958,7.52782,7.5675,544811.27315548,0
+AAMI.US,D,20200513,000000,7.48822,7.69117,7.31989,7.47826,740571.06834701,0
+AAMI.US,D,20200514,000000,7.40892,7.74559,7.39908,7.73585,404065.73081089,0
+AAMI.US,D,20200515,000000,7.67645,7.83494,7.57747,7.72599,388890.14771689,0
+AAMI.US,D,20200518,000000,8.12217,8.41934,8.10734,8.37964,328281.2932339,0
+AAMI.US,D,20200519,000000,8.34999,8.46877,8.15192,8.16175,753331.30330384,0
+AAMI.US,D,20200520,000000,8.37964,8.46877,8.23101,8.32023,264378.59944774,0
+AAMI.US,D,20200521,000000,8.24096,8.42421,8.23101,8.28055,172446.60971783,0
+AAMI.US,D,20200522,000000,8.34999,8.34999,8.09738,8.26076,172864.74738952,0
+AAMI.US,D,20200526,000000,8.62735,8.87997,8.48371,8.69662,529826.66640192,0
+AAMI.US,D,20200527,000000,8.86504,8.96394,8.61743,8.72645,675343.60184145,0
+AAMI.US,D,20200528,000000,8.8551,8.8551,8.39944,8.41934,409728.68187403,0
+AAMI.US,D,20200529,000000,8.26076,8.39944,8.15192,8.27061,385000.26120387,0
+AAMI.US,D,20200601,000000,8.34999,8.53812,8.17163,8.46877,701872.22580486,0
+AAMI.US,D,20200602,000000,8.59754,8.71651,8.50838,8.59754,231520.61750693,0
+AAMI.US,D,20200603,000000,8.8551,9.35034,8.8551,9.26121,255019.7536279,0
+AAMI.US,D,20200604,000000,9.11277,9.33056,9.04312,9.22161,264781.66003992,0
+AAMI.US,D,20200605,000000,9.66733,9.80561,9.41929,9.64741,439186.27981651,0
+AAMI.US,D,20200608,000000,9.82551,9.93594,9.59769,9.79566,392086.48857257,0
+AAMI.US,D,20200609,000000,9.50814,9.66733,9.38994,9.60763,368863.76557591,0
+AAMI.US,D,20200610,000000,9.63747,9.96381,9.55787,9.66733,387504.06154081,0
+AAMI.US,D,20200611,000000,9.16162,9.59769,9.02284,9.04252,524823.08628258,0
+AAMI.US,D,20200612,000000,9.4783,9.4783,8.80456,9.04252,504446.91589701,0
+AAMI.US,D,20200615,000000,9.89514,10.6781,9.66733,10.51,4129089.4051157,0
+AAMI.US,D,20200616,000000,10.8373,10.9617,10.4405,10.7975,2037730.6192225,0
+AAMI.US,D,20200617,000000,10.9468,10.9567,10.322,10.3718,1111576.7843517,0
+AAMI.US,D,20200618,000000,10.2722,10.5399,10.1926,10.302,1196560.2507057,0
+AAMI.US,D,20200619,000000,10.1529,10.4305,9.91505,9.98369,12200419.979284,0
+AAMI.US,D,20200622,000000,9.92501,10.2026,9.77577,10.2026,1077159.8323898,0
+AAMI.US,D,20200623,000000,10.4105,10.48,10.0931,10.1827,1095818.2208501,0
+AAMI.US,D,20200624,000000,9.97372,10.0633,9.63747,9.70711,2067047.4977561,0
+AAMI.US,D,20200625,000000,9.64741,9.98369,9.51809,9.98369,906448.09195396,0
+AAMI.US,D,20200626,000000,9.84541,12.8292,9.56783,11.7806,8538695.9155844,0
+AAMI.US,D,20200629,000000,12.0093,12.8887,11.6959,12.4926,2138881.7405021,0
+AAMI.US,D,20200630,000000,12.4926,12.5126,12.2004,12.3535,1378219.9611415,0
+AAMI.US,D,20200701,000000,12.4034,12.4926,11.9498,12.2054,1311999.4176657,0
+AAMI.US,D,20200702,000000,12.6213,12.9285,12.3535,12.6412,1577985.233789,0
+AAMI.US,D,20200706,000000,12.9285,12.9285,12.5515,12.7006,799887.31454687,0
+AAMI.US,D,20200707,000000,12.5713,12.6609,12.1856,12.6312,1651619.6798281,0
+AAMI.US,D,20200708,000000,12.5813,12.6312,12.2252,12.5026,760773.34974893,0
+AAMI.US,D,20200709,000000,12.5615,12.5813,12.1277,12.1756,999562.12471728,0
+AAMI.US,D,20200710,000000,12.2648,12.6907,12.1297,12.6312,605412.08652941,0
+AAMI.US,D,20200713,000000,12.7595,12.7595,11.9298,12.0192,814978.46599562,0
+AAMI.US,D,20200714,000000,12.1466,12.2848,11.83,12.0093,786416.44657591,0
+AAMI.US,D,20200715,000000,12.2947,12.5515,12.0779,12.3635,722335.84325157,0
+AAMI.US,D,20200716,000000,12.2748,12.3834,12.1277,12.2154,588783.07297086,0
+AAMI.US,D,20200717,000000,12.2748,12.3685,12.0879,12.245,448353.1441573,0
+AAMI.US,D,20200720,000000,12.2252,12.4826,12.1367,12.4134,445516.64293256,0
+AAMI.US,D,20200721,000000,12.5515,12.7105,12.3735,12.5913,729376.83938174,0
+AAMI.US,D,20200722,000000,12.6113,12.8292,12.4084,12.5026,749718.83505375,0
+AAMI.US,D,20200723,000000,12.3834,12.5326,12.1367,12.2352,533106.4337642,0
+AAMI.US,D,20200724,000000,12.2352,12.2549,11.87,11.8799,426126.51354681,0
+AAMI.US,D,20200727,000000,12.4431,13.8717,12.4332,13.8022,3025944.7287635,0
+AAMI.US,D,20200728,000000,13.9513,14.3493,13.4151,13.7424,1181048.9513081,0
+AAMI.US,D,20200729,000000,14.3394,14.4867,13.5743,13.9213,777357.13206895,0
+AAMI.US,D,20200730,000000,13.3952,13.6628,13.1067,13.6429,694601.05292752,0
+AAMI.US,D,20200731,000000,13.5743,13.5743,12.25,13.3256,1370184.8829025,0
+AAMI.US,D,20200803,000000,13.3256,13.3484,12.9783,13.058,655771.54236295,0
+AAMI.US,D,20200804,000000,12.9783,13.1466,12.854,13.1067,551029.06074453,0
+AAMI.US,D,20200805,000000,13.1761,13.8221,13.1564,13.7025,952816.14227245,0
+AAMI.US,D,20200806,000000,13.6341,13.6628,13.2161,13.5743,588735.83145506,0
+AAMI.US,D,20200807,000000,13.6628,13.8717,13.2857,13.4746,729135.60610962,0
+AAMI.US,D,20200810,000000,13.4052,13.6628,13.3454,13.4151,566138.30468867,0
+AAMI.US,D,20200811,000000,13.6528,13.7972,13.4052,13.4648,503862.93035075,0
+AAMI.US,D,20200812,000000,13.6628,13.8617,13.5394,13.7723,710708.3995351,0
+AAMI.US,D,20200813,000000,13.7424,13.8816,13.5394,13.6041,487968.67313354,0
+AAMI.US,D,20200814,000000,13.5245,13.5443,13.2161,13.3454,456935.01781318,0
+AAMI.US,D,20200817,000000,13.3256,13.4746,13.2161,13.3753,391611.05799875,0
+AAMI.US,D,20200818,000000,13.3852,13.4746,13.1367,13.1663,473160.97077955,0
+AAMI.US,D,20200819,000000,13.1861,13.4846,13.1761,13.2359,423724.23221188,0
+AAMI.US,D,20200820,000000,13.0668,13.3256,12.9384,13.2757,483370.16388365,0
+AAMI.US,D,20200821,000000,13.2657,13.3952,13.1663,13.2657,265609.89427422,0
+AAMI.US,D,20200824,000000,13.4846,13.7822,13.3852,13.6528,618583.42318748,0
+AAMI.US,D,20200825,000000,13.7624,13.8022,13.3554,13.6041,877833.80532528,0
+AAMI.US,D,20200826,000000,13.6825,14.031,13.3604,13.8915,976532.38833833,0
+AAMI.US,D,20200827,000000,13.9513,14.398,13.8915,13.9015,446523.79184367,0
+AAMI.US,D,20200828,000000,13.9313,14.0111,13.7624,13.9313,355317.51220742,0
+AAMI.US,D,20200831,000000,13.9513,13.9513,13.5344,13.7424,993767.50049309,0
+AAMI.US,D,20200901,000000,13.7125,13.9015,13.6041,13.8221,694404.04575528,0
+AAMI.US,D,20200902,000000,13.8717,14.1402,13.6241,14.0707,356137.70533264,0
+AAMI.US,D,20200903,000000,14.1204,14.1502,13.4548,13.5543,497533.57237333,0
+AAMI.US,D,20200904,000000,13.7125,13.8022,13.0868,13.4151,384439.39384618,0
+AAMI.US,D,20200908,000000,13.2061,13.2061,12.7195,12.7694,762368.50476085,0
+AAMI.US,D,20200909,000000,12.9484,13.058,12.8143,12.9883,272872.02090385,0
+AAMI.US,D,20200910,000000,13.1167,13.1961,12.7843,12.8193,556031.63572524,0
+AAMI.US,D,20200911,000000,12.8391,13.0967,12.8193,13.0181,454319.64708788,0
+AAMI.US,D,20200914,000000,13.0967,13.2857,13.048,13.2061,396195.49530778,0
+AAMI.US,D,20200915,000000,13.3753,13.3753,13.038,13.0967,551099.42044889,0
+AAMI.US,D,20200916,000000,13.2161,13.5743,13.0668,13.3653,685986.00969673,0
+AAMI.US,D,20200917,000000,13.2459,13.2657,12.9883,13.1861,619519.20725561,0
+AAMI.US,D,20200918,000000,13.3157,13.3653,13.1067,13.2857,1419587.4467566,0
+AAMI.US,D,20200921,000000,12.9883,13.1861,12.5326,12.8093,489760.83531772,0
+AAMI.US,D,20200922,000000,12.9683,13.0967,12.6213,12.9285,376885.77701273,0
+AAMI.US,D,20200923,000000,12.8887,13.048,12.4531,12.4531,409304.51337056,0
+AAMI.US,D,20200924,000000,12.5026,12.6808,12.2539,12.4034,401338.78969724,0
+AAMI.US,D,20200925,000000,12.2937,12.7105,12.2738,12.6609,299734.3508937,0
+AAMI.US,D,20200928,000000,12.8887,13.2757,12.8689,12.9087,616049.46869152,0
+AAMI.US,D,20200929,000000,12.8987,13.0668,12.6113,12.7893,378398.51065669,0
+AAMI.US,D,20200930,000000,12.7395,13.0031,12.7395,12.7993,495889.16556834,0
+AAMI.US,D,20201001,000000,12.8093,13.0181,12.5913,12.7006,376331.94562548,0
+AAMI.US,D,20201002,000000,12.4826,13.2261,12.4826,13.1367,528215.42917185,0
+AAMI.US,D,20201005,000000,13.2261,13.5245,13.1167,13.4746,411374.09381767,0
+AAMI.US,D,20201006,000000,13.5443,13.9922,13.44,13.5145,525984.02140467,0
+AAMI.US,D,20201007,000000,13.7035,14.0816,13.6835,13.9323,699742.33703971,0
+AAMI.US,D,20201008,000000,14.0816,14.805,14.0816,14.5372,736063.02157416,0
+AAMI.US,D,20201009,000000,14.6369,15.0229,14.3503,14.7851,607778.18287349,0
+AAMI.US,D,20201012,000000,14.9831,15.1602,14.7651,15.1402,564488.87219051,0
+AAMI.US,D,20201013,000000,14.9731,15.6376,14.9731,15.4487,533374.80577944,0
+AAMI.US,D,20201014,000000,15.4884,15.7571,15.2994,15.6475,292390.80803474,0
+AAMI.US,D,20201015,000000,15.369,15.7671,15.2596,15.6974,343103.06752877,0
+AAMI.US,D,20201016,000000,15.7968,15.8168,15.5283,15.6774,245453.84924947,0
+AAMI.US,D,20201019,000000,15.7371,15.8466,15.2895,15.369,367777.21071272,0
+AAMI.US,D,20201020,000000,15.4984,15.5283,15.18,15.2695,334284.98629394,0
+AAMI.US,D,20201021,000000,15.3988,15.5184,14.9631,15.0029,701151.54140438,0
+AAMI.US,D,20201022,000000,15.0616,15.18,14.7152,15.0229,411495.71559237,0
+AAMI.US,D,20201023,000000,15.1004,15.3093,14.9333,15.0714,321482.53551449,0
+AAMI.US,D,20201026,000000,14.8338,15.0665,14.3304,14.3791,395642.66905915,0
+AAMI.US,D,20201027,000000,14.3104,14.384,13.9523,13.9523,418019.0653261,0
+AAMI.US,D,20201028,000000,13.5743,13.9025,13.4151,13.4946,564961.28734843,0
+AAMI.US,D,20201029,000000,13.2957,13.6935,12.7644,13.445,796596.49065962,0
+AAMI.US,D,20201030,000000,13.3256,13.8032,13.2161,13.6935,837978.04821555,0
+AAMI.US,D,20201102,000000,13.7035,13.9025,13.2957,13.7035,758096.66556696,0
+AAMI.US,D,20201103,000000,13.9623,14.3104,13.9025,14.0022,605926.71750994,0
+AAMI.US,D,20201104,000000,13.7135,14.4687,13.5743,14.3701,719466.1724519,0
+AAMI.US,D,20201105,000000,14.5073,15.2845,14.4289,15.0517,855894.64436407,0
+AAMI.US,D,20201106,000000,15.0804,15.1103,14.6865,14.7751,629789.71381636,0
+AAMI.US,D,20201109,000000,15.8068,16.3141,15.7868,15.9362,705274.62008045,0
+AAMI.US,D,20201110,000000,16.1352,16.2842,15.8664,16.1052,395961.29800609,0
+AAMI.US,D,20201111,000000,16.7302,17.8304,16.7053,17.2363,1658799.3850898,0
+AAMI.US,D,20201112,000000,17.0972,17.2763,16.7797,17.1269,636096.95874383,0
+AAMI.US,D,20201113,000000,17.3649,17.8404,17.2962,17.5319,434718.43858902,0
+AAMI.US,D,20201116,000000,17.9796,18.1387,17.7806,18.0095,432611.66801245,0
+AAMI.US,D,20201117,000000,17.8204,18.5556,17.6811,18.5357,956059.72464391,0
+AAMI.US,D,20201118,000000,18.5856,18.9128,18.0989,18.1188,461114.38425276,0
+AAMI.US,D,20201119,000000,18.0095,18.2084,17.9597,18.0989,352485.0315372,0
+AAMI.US,D,20201120,000000,17.9198,18.1786,17.8703,18.0793,317999.73014817,0
+AAMI.US,D,20201123,000000,18.3179,18.4909,18.1686,18.2184,407932.49913534,0
+AAMI.US,D,20201124,000000,18.5357,18.6105,18.1088,18.3366,594477.18333167,0
+AAMI.US,D,20201125,000000,18.1387,18.1786,17.91,17.9497,450950.42238719,0
+AAMI.US,D,20201127,000000,17.9796,18.1786,17.8104,18.1088,166267.01739687,0
+AAMI.US,D,20201130,000000,18.0393,18.1686,17.513,17.5618,889246.14937411,0
+AAMI.US,D,20201201,000000,17.7806,17.8802,17.4532,17.6015,453069.25462737,0
+AAMI.US,D,20201202,000000,17.5915,17.7806,17.3161,17.7011,287350.03778595,0
+AAMI.US,D,20201203,000000,17.7409,19.2005,17.7249,19.0422,1309252.3737794,0
+AAMI.US,D,20201204,000000,19.0322,19.3495,18.8333,19.2501,300030.86679069,0
+AAMI.US,D,20201207,000000,19.2104,19.5486,18.9227,19.2005,368837.63197143,0
+AAMI.US,D,20201208,000000,19.1605,19.5187,18.883,19.3694,445856.3797908,0
+AAMI.US,D,20201209,000000,19.4392,19.6282,18.8333,19.2997,819520.68748202,0
+AAMI.US,D,20201210,000000,19.0921,19.4094,18.5656,19.3495,375400.1821119,0
+AAMI.US,D,20201211,000000,19.1805,19.2194,18.9029,19.1106,518235.40767627,0
+AAMI.US,D,20201214,000000,19.26,19.26,18.292,18.3366,678063.50698466,0
+AAMI.US,D,20201215,000000,18.4362,18.6452,18.2722,18.5457,563209.33070961,0
+AAMI.US,D,20201216,000000,18.6651,18.7247,18.2672,18.5357,276344.77488383,0
+AAMI.US,D,20201217,000000,18.6948,18.8134,18.3466,18.6055,817343.55720108,0
+AAMI.US,D,20201218,000000,18.6352,18.7098,18.0085,18.675,2113312.0187954,0
+AAMI.US,D,20201221,000000,18.3566,18.7048,18.3169,18.6154,633206.18003285,0
+AAMI.US,D,20201222,000000,18.675,18.7944,18.4015,18.7546,529480.89871188,0
+AAMI.US,D,20201223,000000,18.8333,19.0821,18.6651,18.685,491447.45794533,0
+AAMI.US,D,20201224,000000,18.8633,18.9425,18.4761,18.8633,122297.22785877,0
+AAMI.US,D,20201228,000000,19.0621,19.1905,18.8433,18.8433,243097.80429172,0
+AAMI.US,D,20201229,000000,18.9425,19.0222,18.7147,18.8433,369157.26605701,0
+AAMI.US,D,20201230,000000,18.8034,19.1905,18.8034,19.0123,547734.21630273,0
+AAMI.US,D,20201231,000000,19.1106,19.6282,18.8929,19.1405,774539.72847825,0
+AAMI.US,D,20210104,000000,19.3495,19.5287,18.4462,18.6651,472268.40767268,0
+AAMI.US,D,20210105,000000,18.5856,18.7596,18.4761,18.5059,520887.96853103,0
+AAMI.US,D,20210106,000000,18.7944,19.643,18.6631,19.3794,666438.07354545,0
+AAMI.US,D,20210107,000000,19.4589,19.836,19.2204,19.4988,394110.83778116,0
+AAMI.US,D,20210108,000000,19.7566,20.0253,19.1905,19.7964,723827.46898421,0
+AAMI.US,D,20210111,000000,19.6867,21.0567,19.4838,20.5404,1145320.2934289,0
+AAMI.US,D,20210112,000000,20.7494,20.9284,20.3713,20.8488,295161.97524829,0
+AAMI.US,D,20210113,000000,20.7096,21.0966,20.461,20.9284,266323.54270426,0
+AAMI.US,D,20210114,000000,21.0767,21.4339,20.9384,21.0667,277495.6586196,0
+AAMI.US,D,20210115,000000,20.6101,21.1602,20.1433,20.9684,287488.7469174,0
+AAMI.US,D,20210119,000000,21.1752,21.2747,20.8089,21.0866,254287.00756382,0
+AAMI.US,D,20210120,000000,21.1255,21.4638,21.0169,21.2349,363530.49998467,0
+AAMI.US,D,20210121,000000,21.2349,21.5333,20.5802,20.5902,372261.13415835,0
+AAMI.US,D,20210122,000000,20.4113,20.7195,20.0351,20.6499,258450.29178526,0
+AAMI.US,D,20210125,000000,20.5404,20.7792,20.1533,20.5105,200945.30540361,0
+AAMI.US,D,20210126,000000,20.6798,20.7991,20.252,20.3314,196080.43441573,0
+AAMI.US,D,20210127,000000,19.8163,19.9455,18.0483,18.3766,758857.55551278,0
+AAMI.US,D,20210128,000000,18.4661,19.2005,18.3069,19.0621,628531.28024677,0
+AAMI.US,D,20210129,000000,18.9128,19.0422,18.1976,18.1976,513073.01565277,0
+AAMI.US,D,20210201,000000,18.2374,19.0322,18.1377,18.9525,361104.09532253,0
+AAMI.US,D,20210202,000000,19.2401,19.8064,19.1009,19.7366,402081.58714765,0
+AAMI.US,D,20210203,000000,19.5785,19.9754,19.5585,19.9055,419730.81641956,0
+AAMI.US,D,20210204,000000,19.9554,20.4212,19.5883,20.0549,441523.22714023,0
+AAMI.US,D,20210205,000000,20.0054,20.2917,19.7766,20.2133,296987.30700736,0
+AAMI.US,D,20210208,000000,20.3215,20.3215,19.4392,19.5585,578487.43794424,0
+AAMI.US,D,20210209,000000,19.4489,19.5486,19.0422,19.4194,264603.75050173,0
+AAMI.US,D,20210210,000000,19.5187,19.5983,18.9525,19.2104,306017.47249395,0
+AAMI.US,D,20210211,000000,19.4489,19.9854,19.2005,19.6569,477075.98575843,0
+AAMI.US,D,20210212,000000,19.4489,19.8459,19.1605,19.6967,333085.85590374,0
+AAMI.US,D,20210216,000000,19.9255,20.5304,19.4888,20.3215,370281.01104965,0
+AAMI.US,D,20210217,000000,20.1733,20.3414,19.7566,20.0253,251657.56489764,0
+AAMI.US,D,20210218,000000,19.7466,19.8658,19.1306,19.2204,367750.0719696,0
+AAMI.US,D,20210219,000000,19.3097,19.6867,18.9375,19.0422,329978.97238649,0
+AAMI.US,D,20210222,000000,18.8633,19.0721,18.675,18.9029,340764.10992778,0
+AAMI.US,D,20210223,000000,18.8134,18.9425,18.2572,18.7347,450524.24360643,0
+AAMI.US,D,20210224,000000,18.7147,19.3794,18.5457,19.1605,478891.26613118,0
+AAMI.US,D,20210225,000000,19.1106,19.3197,18.3466,18.3466,355066.22754895,0
+AAMI.US,D,20210226,000000,18.3566,18.4164,17.7299,17.9687,673799.70889983,0
+AAMI.US,D,20210301,000000,18.3366,19.1306,18.0283,19.0621,449698.01964941,0
+AAMI.US,D,20210302,000000,19.1505,19.4489,18.8433,18.8731,683109.30292662,0
+AAMI.US,D,20210303,000000,18.8731,19.2997,18.7645,18.7645,916677.38783073,0
+AAMI.US,D,20210304,000000,18.6551,19.1905,18.2622,18.5159,507584.95871191,0
+AAMI.US,D,20210305,000000,18.9725,19.1905,18.1078,19.1505,393403.22018292,0
+AAMI.US,D,20210308,000000,19.27,19.6282,18.9128,19.0621,359224.48607721,0
+AAMI.US,D,20210309,000000,19.2997,19.5087,18.9227,19.2997,375224.28285097,0
+AAMI.US,D,20210310,000000,19.3595,20.4312,19.2005,20.1037,520907.06616507,0
+AAMI.US,D,20210311,000000,20.2421,20.252,19.7666,20.2421,229527.42759599,0
+AAMI.US,D,20210312,000000,20.2033,20.4856,19.8957,20.0351,365392.01673457,0
+AAMI.US,D,20210315,000000,19.8857,20.0054,19.4144,19.9554,370244.82605884,0
+AAMI.US,D,20210316,000000,19.9554,20.1533,19.5685,19.5883,259400.14779425,0
+AAMI.US,D,20210317,000000,19.5087,20.0638,19.2253,19.9355,360040.65864791,0
+AAMI.US,D,20210318,000000,20.0153,20.7395,19.1505,19.3097,581383.2423484,0
+AAMI.US,D,20210319,000000,19.4094,19.9355,18.882,19.7166,1078835.3984924,0
+AAMI.US,D,20210322,000000,19.9455,19.9455,19.2204,19.6669,473096.64190698,0
+AAMI.US,D,20210323,000000,19.4094,19.4639,18.7038,18.7437,396718.16739739,0
+AAMI.US,D,20210324,000000,18.882,19.2501,18.5546,18.6442,463128.68207501,0
+AAMI.US,D,20210325,000000,18.5347,19.2799,18.2662,19.2104,405700.08622953,0
+AAMI.US,D,20210326,000000,19.5187,19.5883,19.1106,19.4589,363933.56057685,0
+AAMI.US,D,20210329,000000,19.1206,19.7666,18.8124,18.8323,320182.89126091,0
+AAMI.US,D,20210330,000000,18.8124,19.2204,18.8024,19.0312,331045.42447701,0
+AAMI.US,D,20210331,000000,20.8388,20.8588,19.4888,20.2421,1122943.897162,0
+AAMI.US,D,20210401,000000,20.4013,20.7792,19.9355,20.6499,532052.04333729,0
+AAMI.US,D,20210405,000000,20.9284,21.1365,20.5404,20.7195,465110.81546097,0
+AAMI.US,D,20210406,000000,20.6997,20.7892,20.2618,20.3016,588595.11204633,0
+AAMI.US,D,20210407,000000,20.3115,20.5006,20.1933,20.2322,502321.04768641,0
+AAMI.US,D,20210408,000000,21.3752,22.5977,21.1265,22.3988,2042442.7091378,0
+AAMI.US,D,20210409,000000,22.8357,23.2416,22.0806,22.7759,1204056.5746371,0
+AAMI.US,D,20210412,000000,22.6875,23.3808,22.4787,23.2216,729740.69956719,0
+AAMI.US,D,20210413,000000,23.2714,23.3509,22.6377,23.0436,1009914.0475075,0
+AAMI.US,D,20210414,000000,23.0935,23.739,23.0935,23.2714,560392.93225754,0
+AAMI.US,D,20210415,000000,23.5101,23.8287,23.3212,23.6795,437554.93981377,0
+AAMI.US,D,20210416,000000,23.8486,23.8486,22.8855,22.9838,654284.94232348,0
+AAMI.US,D,20210419,000000,22.9838,23.1876,22.6975,23.1135,481350.84036822,0
+AAMI.US,D,20210420,000000,23.0137,23.0137,22.4487,22.6477,540803.78542229,0
+AAMI.US,D,20210421,000000,22.5183,23.163,22.5183,22.9638,420915.87486887,0
+AAMI.US,D,20210422,000000,22.9244,23.0735,22.6477,22.8158,575456.94496317,0
+AAMI.US,D,20210423,000000,23.0137,23.3907,22.8655,23.1826,484066.72495691,0
+AAMI.US,D,20210426,000000,23.163,23.3114,22.9341,23.2216,617892.89294602,0
+AAMI.US,D,20210427,000000,23.2714,23.4804,23.1333,23.2615,429920.91188961,0
+AAMI.US,D,20210428,000000,23.2914,23.2914,22.9154,23.0137,370973.55156838,0
+AAMI.US,D,20210429,000000,22.8755,23.1826,22.4985,23.0236,557701.17099608,0
+AAMI.US,D,20210430,000000,22.6177,22.9838,22.2795,22.3589,735650.91473428,0
+AAMI.US,D,20210503,000000,22.5778,22.8257,22.4687,22.6676,474267.62841543,0
+AAMI.US,D,20210504,000000,22.4287,22.558,22.1105,22.4887,511889.96748073,0
+AAMI.US,D,20210505,000000,22.5878,22.6775,22.3639,22.4687,479594.86317488,0
+AAMI.US,D,20210506,000000,22.4487,22.9439,22.3988,22.9341,261473.74879589,0
+AAMI.US,D,20210507,000000,22.9341,23.2814,22.6775,22.7759,340870.65462298,0
+AAMI.US,D,20210510,000000,22.8755,23.3888,22.558,22.5977,731154.92962504,0
+AAMI.US,D,20210511,000000,22.1006,22.6577,21.803,22.4587,408901.45277838,0
+AAMI.US,D,20210512,000000,22.2398,22.558,21.7731,21.8527,344568.55965693,0
+AAMI.US,D,20210513,000000,21.9908,22.4787,21.9523,22.3293,357183.04951185,0
+AAMI.US,D,20210514,000000,22.558,22.9244,22.4088,22.9244,165028.68659996,0
+AAMI.US,D,20210517,000000,22.6975,22.8456,22.4188,22.7659,277143.86009774,0
+AAMI.US,D,20210518,000000,22.8456,23.163,22.736,22.7459,337077.26141879,0
+AAMI.US,D,20210519,000000,22.3293,22.4587,21.962,22.4088,331635.44085509,0
+AAMI.US,D,20210520,000000,22.3392,22.6875,22.1601,22.5382,278326.9082698,0
+AAMI.US,D,20210521,000000,22.8257,22.9988,22.3392,22.3888,484462.74957865,0
+AAMI.US,D,20210524,000000,22.4587,22.7459,21.7681,22.5382,384201.17598995,0
+AAMI.US,D,20210525,000000,22.5382,22.736,22.0408,22.0606,416551.56292067,0
+AAMI.US,D,20210526,000000,22.1105,22.4937,21.9025,22.2697,258120.60631335,0
+AAMI.US,D,20210527,000000,22.5878,22.7272,22.3194,22.349,308698.17723044,0
+AAMI.US,D,20210528,000000,22.4487,22.4487,22.1105,22.1205,228715.27557984,0
+AAMI.US,D,20210601,000000,22.3689,22.8456,22.3293,22.4587,1095713.686432,0
+AAMI.US,D,20210602,000000,22.4387,22.4387,22.1898,22.2098,255495.18420171,0
+AAMI.US,D,20210603,000000,22.1205,22.2995,21.9908,22.1105,185822.99465721,0
+AAMI.US,D,20210604,000000,22.0706,22.2098,21.962,22.1303,481142.77667102,0
+AAMI.US,D,20210607,000000,22.2098,22.2328,21.9809,22.0506,288149.12299986,0
+AAMI.US,D,20210608,000000,22.0706,22.1601,21.8228,22.1105,198631.47626846,0
+AAMI.US,D,20210609,000000,22.1502,22.2198,21.962,22.1105,341436.54767385,0
+AAMI.US,D,20210610,000000,22.2697,22.3838,22.0706,22.1601,314997.38104883,0
+AAMI.US,D,20210611,000000,22.2298,22.7272,22.2298,22.5878,196810.16506392,0
+AAMI.US,D,20210614,000000,22.5679,22.6177,22.1105,22.1601,586294.34971343,0
+AAMI.US,D,20210615,000000,22.2398,22.6925,22.1699,22.5778,358489.72973586,0
+AAMI.US,D,20210616,000000,22.5481,23.0635,22.349,23.0336,390371.72206321,0
+AAMI.US,D,20210617,000000,23.0635,23.4216,22.4887,22.7659,683538.49712327,0
+AAMI.US,D,20210618,000000,22.6975,22.7224,22.3589,22.5382,614848.32802407,0
+AAMI.US,D,20210621,000000,22.6875,24.098,22.6177,23.73,650040.2418727,0
+AAMI.US,D,20210622,000000,23.4714,23.6555,22.8755,23.6505,597833.34123012,0
+AAMI.US,D,20210623,000000,23.6605,23.9787,23.5111,23.7003,409917.64793721,0
+AAMI.US,D,20210624,000000,23.9091,23.9091,23.4416,23.6705,260951.0767063,0
+AAMI.US,D,20210625,000000,23.74,24.0286,23.4914,23.7797,1246836.2800326,0
+AAMI.US,D,20210628,000000,23.7499,23.7499,23.4316,23.4714,287415.37179714,0
+AAMI.US,D,20210629,000000,23.5508,23.6655,23.3719,23.4416,307529.20099927,0
+AAMI.US,D,20210630,000000,23.3619,23.4516,23.0336,23.2824,637320.21246122,0
+AAMI.US,D,20210701,000000,23.4914,23.9687,23.1876,23.7997,351313.03989013,0
+AAMI.US,D,20210702,000000,23.8893,24.0784,23.725,23.9587,386322.01850738,0
+AAMI.US,D,20210706,000000,23.9887,24.2375,23.7698,23.8396,409500.51540415,0
+AAMI.US,D,20210707,000000,23.73,24.2075,23.6705,24.0286,395176.28473305,0
+AAMI.US,D,20210708,000000,23.4616,23.8593,23.1748,23.531,381436.03960821,0
+AAMI.US,D,20210709,000000,23.7897,24.0685,23.531,24.0087,348519.75962663,0
+AAMI.US,D,20210712,000000,23.7797,24.1776,23.7797,24.0586,229687.24463878,0
+AAMI.US,D,20210713,000000,23.8496,23.9887,23.531,23.6904,277301.66686326,0
+AAMI.US,D,20210714,000000,23.7897,24.0486,23.3322,23.3619,477161.4225423,0
+AAMI.US,D,20210715,000000,23.0635,23.6505,23.0635,23.342,356909.65180344,0
+AAMI.US,D,20210716,000000,23.531,23.8593,23.2625,23.5708,372343.55552633,0
+AAMI.US,D,20210719,000000,23.143,23.2625,22.7075,22.9439,682138.33900632,0
+AAMI.US,D,20210720,000000,23.0436,23.5608,22.8655,23.143,623003.01776055,0
+AAMI.US,D,20210721,000000,23.3322,23.8297,23.2276,23.73,386923.09141044,0
+AAMI.US,D,20210722,000000,23.7997,23.7997,23.3519,23.5409,241179.99977831,0
+AAMI.US,D,20210723,000000,23.6805,24.0784,23.5888,23.7698,235830.65196892,0
+AAMI.US,D,20210726,000000,23.8396,24.0486,23.7101,24.0486,174356.37312217,0
+AAMI.US,D,20210727,000000,23.8991,24.1578,23.74,24.118,298576.43118749,0
+AAMI.US,D,20210728,000000,24.2962,24.5945,23.9191,24.2962,419925.81331453,0
+AAMI.US,D,20210729,000000,24.2575,24.943,24.0586,24.5647,404375.31351012,0
+AAMI.US,D,20210730,000000,24.5647,24.933,24.5647,24.8334,473162.98105682,0
+AAMI.US,D,20210802,000000,24.943,25.2016,24.724,24.903,368829.59086237,0
+AAMI.US,D,20210803,000000,25.062,25.1419,24.7737,25.1419,666119.44459852,0
+AAMI.US,D,20210804,000000,25.0125,25.6273,24.943,25.5686,602316.25953712,0
+AAMI.US,D,20210805,000000,25.717,26.0251,25.5587,26.0152,359472.75531977,0
+AAMI.US,D,20210806,000000,26.0152,26.3736,25.9705,26.234,426939.67070159,0
+AAMI.US,D,20210809,000000,26.2439,26.6112,25.9755,26.5527,385922.97846974,0
+AAMI.US,D,20210810,000000,26.5427,26.8101,26.3964,26.453,437829.34266082,0
+AAMI.US,D,20210811,000000,26.4829,26.6709,26.2539,26.4929,395349.16857807,0
+AAMI.US,D,20210812,000000,26.5627,26.631,26.2839,26.6013,316672.94715147,0
+AAMI.US,D,20210813,000000,26.641,26.7108,26.4829,26.5627,179120.73024665,0
+AAMI.US,D,20210816,000000,26.443,26.8101,26.1696,26.8101,312598.11512981,0
+AAMI.US,D,20210817,000000,26.6112,26.6909,26.234,26.4034,436063.31408112,0
+AAMI.US,D,20210818,000000,26.3338,26.5527,25.9755,25.9855,357582.0895495,0
+AAMI.US,D,20210819,000000,25.5985,26.0251,25.4891,25.9954,495594.65994863,0
+AAMI.US,D,20210820,000000,26.0351,26.2939,25.9557,26.1348,367981.25385539,0
+AAMI.US,D,20210823,000000,26.2639,26.4034,26.1248,26.2143,212115.41104167,0
+AAMI.US,D,20210824,000000,26.2143,26.7656,26.2043,26.6909,367461.59718169,0
+AAMI.US,D,20210825,000000,26.8301,27.3276,26.7606,27.1585,699787.56827823,0
+AAMI.US,D,20210826,000000,27.1585,27.2281,26.9893,27.0888,367515.87466791,0
+AAMI.US,D,20210827,000000,27.1086,27.4967,27.0191,27.4369,445039.20208147,0
+AAMI.US,D,20210830,000000,27.5067,27.5067,26.9893,27.0789,375176.03619655,0
+AAMI.US,D,20210831,000000,27.1783,27.3077,26.8301,27.0191,321436.29913732,0
+AAMI.US,D,20210901,000000,26.9695,27.1136,26.9197,27.0092,334145.27202382,0
+AAMI.US,D,20210902,000000,27.0689,27.3873,26.9496,27.1685,311310.53253985,0
+AAMI.US,D,20210903,000000,27.0888,27.3575,26.8898,27.2281,354174.66958071,0
+AAMI.US,D,20210907,000000,27.2181,27.2281,26.9546,26.9793,313041.38126735,0
+AAMI.US,D,20210908,000000,26.8698,26.9992,26.5725,26.7408,307604.58639681,0
+AAMI.US,D,20210909,000000,26.6609,27.1086,26.641,26.6809,328445.13083122,0
+AAMI.US,D,20210910,000000,26.8798,26.9347,26.3934,26.4929,247803.86337543,0
+AAMI.US,D,20210913,000000,26.7008,26.8599,26.5128,26.84,515943.69159108,0
+AAMI.US,D,20210914,000000,26.8998,26.9992,26.3138,26.443,804931.10021157,0
+AAMI.US,D,20210915,000000,26.4929,26.8599,26.448,26.6809,454517.65939875,0
+AAMI.US,D,20210916,000000,26.7008,26.7904,26.3984,26.5028,182365.31775674,0
+AAMI.US,D,20210917,000000,26.5823,26.6211,26.1148,26.3736,982816.51507721,0
+AAMI.US,D,20210920,000000,26.0152,26.0351,25.667,25.9855,662772.33294778,0
+AAMI.US,D,20210921,000000,26.224,26.2539,25.7467,26.0949,474906.89658656,0
+AAMI.US,D,20210922,000000,26.2539,26.6709,26.2043,26.433,270958.23694499,0
+AAMI.US,D,20210923,000000,26.631,26.9695,26.6013,26.84,290155.37971303,0
+AAMI.US,D,20210924,000000,26.7208,26.9496,26.4929,26.5228,292199.8316943,0
+AAMI.US,D,20210927,000000,26.5327,26.8549,26.5327,26.641,293206.98060544,0
+AAMI.US,D,20210928,000000,26.6112,26.7408,25.9954,26.0053,400550.76100828,0
+AAMI.US,D,20210929,000000,26.0949,26.0949,25.717,25.8861,467562.34858896,0
+AAMI.US,D,20210930,000000,26.0949,26.5028,25.9457,25.9755,585287.2008023,0
+AAMI.US,D,20211001,000000,25.9954,26.3138,25.687,25.9656,703479.44248039,0
+AAMI.US,D,20211004,000000,25.8561,26.2539,25.7765,25.7865,578857.32896153,0
+AAMI.US,D,20211005,000000,25.8462,26.3487,25.7965,25.9755,345471.17415014,0
+AAMI.US,D,20211006,000000,25.7368,26.4142,25.687,26.3437,971448.39712827,0
+AAMI.US,D,20211007,000000,26.7308,26.9695,26.3238,26.4132,428967.03532609,0
+AAMI.US,D,20211008,000000,26.2739,26.5417,26.1348,26.453,311056.23246548,0
+AAMI.US,D,20211011,000000,26.453,26.6509,26.1148,26.1548,197795.2009251,0
+AAMI.US,D,20211012,000000,26.075,26.234,25.9358,26.0451,271680.93162272,0
+AAMI.US,D,20211013,000000,26.0849,26.0899,25.7467,25.9457,336864.17202842,0
+AAMI.US,D,20211014,000000,26.1448,26.6609,26.0251,26.5527,524826.10169848,0
+AAMI.US,D,20211015,000000,26.84,26.8898,26.5527,26.6013,332917.99775188,0
+AAMI.US,D,20211018,000000,26.2939,26.5228,26.2939,26.3637,326500.18757471,0
+AAMI.US,D,20211019,000000,26.4132,26.6112,26.3038,26.4729,306734.13633989,0
+AAMI.US,D,20211020,000000,26.4929,26.7804,26.3088,26.6013,572912.93908088,0
+AAMI.US,D,20211021,000000,26.6112,26.9596,26.5078,26.7706,403082.70522698,0
+AAMI.US,D,20211022,000000,26.8698,26.8898,26.6909,26.8201,358781.21993968,0
+AAMI.US,D,20211025,000000,26.7904,27.2131,26.7904,26.9197,433901.26087968,0
+AAMI.US,D,20211026,000000,27.0689,27.2281,26.8499,26.8898,291715.35487278,0
+AAMI.US,D,20211027,000000,26.8101,26.9596,26.5527,26.6013,491090.63373031,0
+AAMI.US,D,20211028,000000,27.0888,29.0766,26.9396,28.6796,2619507.8759152,0
+AAMI.US,D,20211029,000000,28.6696,30.0715,28.4807,29.8028,2565581.1830702,0
+AAMI.US,D,20211101,000000,30.0615,30.539,29.365,29.6437,909453.4564692,0
+AAMI.US,D,20211102,000000,29.7831,30.5291,29.7831,30.1909,1016847.4938038,0
+AAMI.US,D,20211103,000000,30.171,30.3202,29.8227,29.9522,718721.36472421,0
+AAMI.US,D,20211104,000000,29.9322,30.2953,29.4149,29.8725,4804781.790063,0
+AAMI.US,D,20211105,000000,30.0914,30.4,29.8445,30.1113,3331367.1591862,0
+AAMI.US,D,20211108,000000,30.181,30.2993,29.8924,30.0515,1209597.9039255,0
+AAMI.US,D,20211109,000000,30.171,30.2654,29.9522,30.1311,1913737.7224884,0
+AAMI.US,D,20211110,000000,30.0715,30.3003,29.982,30.1113,1270878.1910159,0
+AAMI.US,D,20211111,000000,30.2803,30.5889,30.1014,30.4495,1538958.7160522,0
+AAMI.US,D,20211112,000000,30.5191,30.6982,30.2306,30.5889,1166299.5469948,0
+AAMI.US,D,20211115,000000,30.5689,30.6683,30.3103,30.4495,1613659.6141819,0
+AAMI.US,D,20211116,000000,30.3301,30.6683,30.2405,30.3202,2033431.6412853,0
+AAMI.US,D,20211117,000000,30.3202,30.4395,30.0068,30.2207,2629554.2365607,0
+AAMI.US,D,20211118,000000,30.1909,30.3103,29.9919,30.2803,1240730.062832,0
+AAMI.US,D,20211119,000000,30.1213,30.2903,30.0815,30.2009,941051.99970179,0
+AAMI.US,D,20211122,000000,30.3301,30.4,30.0715,30.0914,940679.09326863,0
+AAMI.US,D,20211123,000000,30.0815,30.4395,30.0515,30.2207,1464824.716112,0
+AAMI.US,D,20211124,000000,30.1411,30.3202,30.1411,30.2803,530004.57594011,0
+AAMI.US,D,20211126,000000,30.0216,30.1311,29.6238,29.972,1077448.3071777,0
+AAMI.US,D,20211129,000000,30.2107,30.4694,29.8725,30.2604,2817891.0829412,0
+AAMI.US,D,20211130,000000,30.0216,30.4,29.8326,29.8525,2962483.2908377,0
+AAMI.US,D,20211201,000000,30.2903,30.4,30.0216,30.0615,5958010.5142632,0
+AAMI.US,D,20211202,000000,30.2207,30.6089,29.9123,30.0216,8550552.5309093,0
+AAMI.US,D,20211203,000000,29.6238,29.8028,26.7606,27.1685,1580736.2982299,0
+AAMI.US,D,20211206,000000,27.1981,28.411,26.8898,27.9742,1084113.3814588,0
+AAMI.US,D,20211207,000000,26.7904,29.2945,26.641,28.5305,9073094.9576316,0
+AAMI.US,D,20211208,000000,28.809,29.8227,28.4607,29.6038,1399721.8867969,0
+AAMI.US,D,20211209,000000,29.4946,30.9869,29.1261,30.1311,4001378.5005749,0
+AAMI.US,D,20211210,000000,30.161,30.2555,28.4209,29.1661,1617053.9673484,0
+AAMI.US,D,20211213,000000,28.8984,29.0019,28.1832,28.3811,1151576.2762861,0
+AAMI.US,D,20211214,000000,27.9147,27.9742,27.2181,27.2479,1648200.1981957,0
+AAMI.US,D,20211215,000000,27.2479,27.2479,26.3637,26.9596,1648132.8539074,0
+AAMI.US,D,20211216,000000,26.9793,27.1981,26.2639,26.3138,1139460.3351935,0
+AAMI.US,D,20211217,000000,26.1348,26.3437,25.6471,26.1648,1858661.1510461,0
+AAMI.US,D,20211220,000000,25.707,25.7915,24.4134,24.712,2131759.3281426,0
+AAMI.US,D,20211221,000000,25.0205,25.2889,24.7419,25.1399,2069019.5797557,0
+AAMI.US,D,20211222,000000,25.0799,25.4591,24.951,25.2889,1117232.6994444,0
+AAMI.US,D,20211223,000000,25.279,25.7566,25.2592,25.5179,782784.88069178,0
+AAMI.US,D,20211227,000000,25.5676,25.9158,25.3588,25.8761,698711.06480137,0
+AAMI.US,D,20211228,000000,25.8861,25.9755,25.498,25.6471,625881.73480792,0
+AAMI.US,D,20211229,000000,25.677,25.7467,25.2691,25.498,5985472.9120175,0
+AAMI.US,D,20211230,000000,25.6174,26.2439,25.5925,25.7765,1043420.343867,0
+AAMI.US,D,20211231,000000,25.5577,25.9058,25.4184,25.4581,738785.94213327,0
+AAMI.US,D,20220103,000000,25.687,25.8561,25.1099,25.2393,686984.11236015,0
+AAMI.US,D,20220104,000000,25.279,25.5826,25.1099,25.1698,699265.90132726,0
+AAMI.US,D,20220105,000000,25.2691,25.2988,24.1657,24.1657,593685.13408818,0
+AAMI.US,D,20220106,000000,24.2355,24.4234,23.8873,24.126,514767.67938946,0
+AAMI.US,D,20220107,000000,24.0665,24.2555,23.6983,24.1558,713487.6078577,0
+AAMI.US,D,20220110,000000,23.9468,24.2255,23.5788,24.2155,638781.68403485,0
+AAMI.US,D,20220111,000000,24.096,24.6921,23.8377,24.4832,532401.83158188,0
+AAMI.US,D,20220112,000000,24.4534,24.8214,24.096,24.3935,528753.17834097,0
+AAMI.US,D,20220113,000000,24.5429,24.8513,24.3241,24.3935,445394.01601923,0
+AAMI.US,D,20220114,000000,24.096,24.3835,23.927,24.3042,528635.5771208,0
+AAMI.US,D,20220118,000000,23.9468,23.9767,23.4596,23.738,501172.1742279,0
+AAMI.US,D,20220119,000000,23.7877,23.9171,23.2106,23.2406,429294.71052072,0
+AAMI.US,D,20220120,000000,23.2904,23.4396,22.3254,22.3649,675615.99441121,0
+AAMI.US,D,20220121,000000,22.2755,22.4148,21.7193,21.7193,749692.70144929,0
+AAMI.US,D,20220124,000000,21.2916,21.9085,20.6052,21.8189,712971.97173855,0
+AAMI.US,D,20220125,000000,21.3513,21.4608,20.7145,20.9334,937790.32483491,0
+AAMI.US,D,20220126,000000,21.3016,21.5752,20.5852,20.7743,578430.14504212,0
+AAMI.US,D,20220127,000000,20.9833,21.2617,20.3863,20.4063,666697.39931299,0
+AAMI.US,D,20220128,000000,20.2471,20.7345,19.8192,20.6947,501176.19478244,0
+AAMI.US,D,20220131,000000,20.6151,21.5403,20.6151,21.4608,1529865.2268317,0
+AAMI.US,D,20220201,000000,21.4608,22.0068,21.3016,21.9483,748170.92155762,0
+AAMI.US,D,20220202,000000,21.8987,21.9483,21.2517,21.5004,814054.7435911,0
+AAMI.US,D,20220203,000000,21.5999,23.3401,21.5999,22.554,1634068.9541424,0
+AAMI.US,D,20220204,000000,22.2855,23.4844,22.2855,23.3202,911382.31750756,0
+AAMI.US,D,20220207,000000,23.1313,23.7777,23.0117,23.5888,1127135.3252651,0
+AAMI.US,D,20220208,000000,23.5888,24.0167,23.5888,23.9568,1024429.254519,0
+AAMI.US,D,20220209,000000,24.334,24.8513,24.2942,24.5826,853139.55936866,0
+AAMI.US,D,20220210,000000,24.0862,24.8414,23.9867,24.126,1018727.1030491,0
+AAMI.US,D,20220211,000000,24.106,24.6025,23.4944,23.7877,960183.80845863,0
+AAMI.US,D,20220214,000000,23.6785,24.4134,23.6785,24.2055,919369.14909219,0
+AAMI.US,D,20220215,000000,24.5727,24.931,24.5082,24.6921,984237.78110548,0
+AAMI.US,D,20220216,000000,24.4733,25.2691,24.4334,25.1199,768691.83190646,0
+AAMI.US,D,20220217,000000,24.881,24.9808,23.937,23.9967,572064.60207389,0
+AAMI.US,D,20220218,000000,23.9967,24.3589,23.8177,24.1856,498093.4345924,0
+AAMI.US,D,20220222,000000,24.1856,24.344,23.8574,24.116,554318.87949314,0
+AAMI.US,D,20220223,000000,24.3639,24.3639,23.3599,23.4695,432515.1747036,0
+AAMI.US,D,20220224,000000,22.8227,23.7578,22.4547,23.6685,572904.8979718,0
+AAMI.US,D,20220225,000000,23.8673,24.2555,23.5688,24.2155,270310.92766478,0
+AAMI.US,D,20220228,000000,23.8971,24.2755,23.529,23.738,650126.68379521,0
+AAMI.US,D,20220301,000000,23.6385,23.7081,22.7529,22.9718,787586.42794573,0
+AAMI.US,D,20220302,000000,23.2106,24.3984,23.161,24.2355,606619.25802868,0
+AAMI.US,D,20220303,000000,24.3539,24.5628,23.9468,24.1657,568918.51814993,0
+AAMI.US,D,20220304,000000,23.7578,23.7877,22.7829,23.0316,1008119.875046,0
+AAMI.US,D,20220307,000000,22.9224,23.0117,21.1722,21.2021,1110926.4596556,0
+AAMI.US,D,20220308,000000,21.3016,22.3848,21.2617,21.6796,1021444.997915,0
+AAMI.US,D,20220309,000000,22.3254,23.4146,22.3254,23.1214,847844.4890455,0
+AAMI.US,D,20220310,000000,22.5938,23.6385,22.5938,23.5488,827723.62387292,0
+AAMI.US,D,20220311,000000,23.8377,24.0665,23.4794,23.5092,575250.89154322,0
+AAMI.US,D,20220314,000000,23.7578,24.9618,23.7578,23.9667,862837.13690813,0
+AAMI.US,D,20220315,000000,24.2155,24.5042,23.7877,24.3549,713656.47114821,0
+AAMI.US,D,20220316,000000,24.6534,25.6481,24.6534,25.2602,1368811.8635286,0
+AAMI.US,D,20220317,000000,25.0115,26.3447,25.0115,25.8671,1113196.0626908,0
+AAMI.US,D,20220318,000000,25.3597,25.7675,24.932,25.6381,3734871.0175007,0
+AAMI.US,D,20220321,000000,25.7179,25.8173,25.0315,25.1409,612839.05589498,0
+AAMI.US,D,20220322,000000,25.2998,25.8075,25.2701,25.3498,494054.78756156,0
+AAMI.US,D,20220323,000000,25.1059,25.1907,24.4644,24.5042,693128.52482892,0
+AAMI.US,D,20220324,000000,24.6234,24.7429,24.2755,24.5241,680803.51490055,0
+AAMI.US,D,20220325,000000,24.4044,24.6334,23.8377,23.9468,393539.91903712,0
+AAMI.US,D,20220328,000000,23.8574,24.0466,23.3499,24.0366,523924.49234391,0
+AAMI.US,D,20220329,000000,24.4444,24.8224,24.4244,24.8224,459899.17164443,0
+AAMI.US,D,20220330,000000,24.6434,24.723,24.1756,24.2555,318740.51732133,0
+AAMI.US,D,20220331,000000,24.2255,24.5538,24.0862,24.126,580925.90426999,0
+AAMI.US,D,20220401,000000,24.4444,24.6633,24.1956,24.5042,333392.42318707,0
+AAMI.US,D,20220404,000000,24.3746,24.4544,24.0665,24.1856,339659.46256917,0
+AAMI.US,D,20220405,000000,24.2255,24.2255,23.2704,23.3997,473112.72412513,0
+AAMI.US,D,20220406,000000,23.1708,23.2006,22.4547,22.5738,1188382.4427806,0
+AAMI.US,D,20220407,000000,22.5838,22.5838,21.798,22.1165,601743.33051584,0
+AAMI.US,D,20220408,000000,21.9075,22.5044,21.8677,22.1165,514325.41839057,0
+AAMI.US,D,20220411,000000,22.0368,22.2955,21.6389,21.808,534446.28356313,0
+AAMI.US,D,20220412,000000,21.8577,22.1859,21.221,21.4796,667497.48966554,0
+AAMI.US,D,20220413,000000,21.4399,22.3352,21.1612,22.2657,612998.87293776,0
+AAMI.US,D,20220414,000000,22.3748,22.4847,21.808,21.8777,497913.51477693,0
+AAMI.US,D,20220418,000000,21.8277,22.0666,21.5393,21.9869,504480.08547193,0
+AAMI.US,D,20220419,000000,21.9968,22.6437,21.9473,22.4048,443834.04085947,0
+AAMI.US,D,20220420,000000,22.554,22.7429,22.1363,22.2158,381612.94400777,0
+AAMI.US,D,20220421,000000,22.5639,22.7331,21.5044,21.6389,643437.48618688,0
+AAMI.US,D,20220422,000000,21.4796,21.7084,21.2657,21.6389,617033.49941407,0
+AAMI.US,D,20220425,000000,21.4099,21.8527,21.0916,21.5094,873756.96302635,0
+AAMI.US,D,20220426,000000,21.2408,21.2607,20.6539,20.6539,609464.80550113,0
+AAMI.US,D,20220427,000000,20.5643,20.7932,20.1563,20.2559,442929.416089,0
+AAMI.US,D,20220428,000000,20.5145,20.7832,19.8877,20.5344,238594.78321202,0
+AAMI.US,D,20220429,000000,20.3454,20.7235,19.8678,19.9375,628143.29673411,0
+AAMI.US,D,20220502,000000,19.9375,20.2956,19.5496,20.1363,330810.22203668,0
+AAMI.US,D,20220503,000000,20.0668,20.4647,19.8034,20.2063,363637.04467985,0
+AAMI.US,D,20220504,000000,20.2559,20.6639,19.5794,20.5344,471109.48282784,0
+AAMI.US,D,20220505,000000,20.455,21.2011,20.1463,21.1016,535091.58256608,0
+AAMI.US,D,20220506,000000,20.8728,21.0816,19.9175,20.1463,602080.05195817,0
+AAMI.US,D,20220509,000000,19.6987,20.3454,19.6787,19.9175,827732.67012064,0
+AAMI.US,D,20220510,000000,20.2658,20.6937,19.4204,19.7086,770445.79882253,0
+AAMI.US,D,20220511,000000,19.7984,20.0471,18.9725,19.0123,443795.84559139,0
+AAMI.US,D,20220512,000000,18.7934,19.4004,18.5945,19.3804,535883.63180955,0
+AAMI.US,D,20220513,000000,19.7186,20.0868,19.3207,19.5595,325590.53711106,0
+AAMI.US,D,20220516,000000,19.3406,19.6837,18.9974,19.3704,372582.77852118,0
+AAMI.US,D,20220517,000000,19.7586,20.4647,19.7586,20.4647,414569.4295347,0
+AAMI.US,D,20220518,000000,20.0074,20.2858,19.5197,19.7786,563924.98941692,0
+AAMI.US,D,20220519,000000,19.5496,19.9924,19.5496,19.7586,573762.28122649,0
+AAMI.US,D,20220520,000000,20.0568,20.2262,19.254,19.7186,292323.46374628,0
+AAMI.US,D,20220523,000000,20.0968,20.0968,19.5993,19.6987,573547.18155885,0
+AAMI.US,D,20220524,000000,19.5197,19.7286,18.5397,19.3804,431319.05972931,0
+AAMI.US,D,20220525,000000,19.1715,19.7086,19.1415,19.5297,276357.84168607,0
+AAMI.US,D,20220526,000000,19.6093,19.9075,19.5993,19.8282,434085.20124969,0
+AAMI.US,D,20220527,000000,20.0074,20.3553,19.8877,20.1763,361641.84449165,0
+AAMI.US,D,20220531,000000,20.0371,20.4352,19.7386,20.2858,437822.30669038,0
+AAMI.US,D,20220601,000000,20.2262,20.3553,19.7884,20.1463,298658.85255548,0
+AAMI.US,D,20220602,000000,20.0968,20.6738,19.8529,20.6439,355394.90788222,0
+AAMI.US,D,20220603,000000,20.4152,20.7285,20.2063,20.6639,229310.31765109,0
+AAMI.US,D,20220606,000000,20.6937,21.0318,20.6339,20.8328,411268.55426111,0
+AAMI.US,D,20220607,000000,20.5842,20.9127,20.3953,20.8927,320640.22933932,0
+AAMI.US,D,20220608,000000,20.5643,20.9225,20.4252,20.5643,569645.2333822,0
+AAMI.US,D,20220609,000000,20.5046,20.823,20.3353,20.3652,252747.42548668,0
+AAMI.US,D,20220610,000000,20.0368,20.1461,19.579,19.6287,439288.26078599,0
+AAMI.US,D,20220613,000000,19.0914,19.3898,18.8525,18.9916,693106.64568298,0
+AAMI.US,D,20220614,000000,19.1309,19.1808,18.4939,18.8822,373817.07612238,0
+AAMI.US,D,20220615,000000,18.9517,19.2207,18.5139,18.8525,473313.82674147,0
+AAMI.US,D,20220616,000000,18.4741,18.4741,17.6081,18.0761,713746.22366188,0
+AAMI.US,D,20220617,000000,18.2452,18.5836,18.1654,18.5337,922891.73694626,0
+AAMI.US,D,20220621,000000,19.1309,19.1508,18.5636,18.7825,301529.32523082,0
+AAMI.US,D,20220622,000000,18.5238,19.016,18.5238,18.8225,293684.99964383,0
+AAMI.US,D,20220623,000000,18.9318,18.9318,18.3645,18.7925,273294.57544894,0
+AAMI.US,D,20220624,000000,19.0215,19.5092,18.9517,19.1908,1265625.8738606,0
+AAMI.US,D,20220627,000000,19.3798,19.5391,19.0614,19.1209,491625.62521408,0
+AAMI.US,D,20220628,000000,19.3698,19.6685,18.6533,18.7328,379477.28748984,0
+AAMI.US,D,20220629,000000,19.0814,19.0814,18.4044,18.484,361496.01964199,0
+AAMI.US,D,20220630,000000,17.9067,18.2353,17.5708,17.9265,491004.75005876,0
+AAMI.US,D,20220701,000000,17.7672,18.1435,17.6679,18.0361,399708.97661265,0
+AAMI.US,D,20220705,000000,17.7275,18.0163,17.5384,17.9664,367387.30105107,0
+AAMI.US,D,20220706,000000,18.0163,18.0761,17.648,17.7672,289951.71149305,0
+AAMI.US,D,20220707,000000,17.8071,18.1455,17.8071,17.9067,209127.42954198,0
+AAMI.US,D,20220708,000000,17.8968,17.9067,17.4986,17.5981,237951.91025619,0
+AAMI.US,D,20220711,000000,17.3892,17.4886,17.1302,17.2098,228558.41073794,0
+AAMI.US,D,20220712,000000,17.1104,17.6181,17.1055,17.19,333906.25667193,0
+AAMI.US,D,20220713,000000,16.9213,17.0208,16.5429,16.9809,158226.71798138,0
+AAMI.US,D,20220714,000000,16.7819,17.1702,16.6027,17.1005,191270.73858613,0
+AAMI.US,D,20220715,000000,17.4189,17.5981,17.0707,17.5185,189229.285001,0
+AAMI.US,D,20220718,000000,17.6877,17.9863,17.2248,17.2796,203529.50662053,0
+AAMI.US,D,20220719,000000,17.5086,18.1156,17.4687,18.0361,159717.62207603,0
+AAMI.US,D,20220720,000000,17.8471,18.6035,17.8471,18.5238,277797.42730356,0
+AAMI.US,D,20220721,000000,18.5536,18.7228,18.4741,18.6035,237083.89062157,0
+AAMI.US,D,20220722,000000,18.5636,18.8125,18.4044,18.6234,152796.57200318,0
+AAMI.US,D,20220725,000000,18.7528,18.9021,18.6035,18.8625,137175.23253696,0
+AAMI.US,D,20220726,000000,18.7128,18.7726,18.5437,18.5736,159940.65489882,0
+AAMI.US,D,20220727,000000,18.6234,18.9667,18.5139,18.7825,315216.70891388,0
+AAMI.US,D,20220728,000000,18.912,19.1608,18.2153,18.9318,202700.66842773,0
+AAMI.US,D,20220729,000000,18.9318,18.9417,18.5139,18.8225,431874.93105923,0
+AAMI.US,D,20220801,000000,18.5736,19.0714,18.4691,18.9417,282748.35410847,0
+AAMI.US,D,20220802,000000,18.8922,18.9517,18.484,18.484,269063.9843825,0
+AAMI.US,D,20220803,000000,18.7428,18.8625,18.5139,18.7627,1820210.0481987,0
+AAMI.US,D,20220804,000000,18.8922,18.9816,18.5536,18.6433,184132.68360461,0
+AAMI.US,D,20220805,000000,18.4342,18.7627,18.4144,18.7528,108157.85857062,0
+AAMI.US,D,20220808,000000,18.7726,19.0515,18.7328,18.9219,135788.81228722,0
+AAMI.US,D,20220809,000000,18.9417,18.9617,18.3049,18.3845,200657.20553789,0
+AAMI.US,D,20220810,000000,18.7627,19.2256,18.7528,19.0115,209515.22535097,0
+AAMI.US,D,20220811,000000,19.2207,19.3599,19.0515,19.2604,193087.15004377,0
+AAMI.US,D,20220812,000000,19.4297,20.017,19.2803,19.9372,124455.32907167,0
+AAMI.US,D,20220815,000000,19.7082,20.1661,19.7082,20.0269,205117.86199361,0
+AAMI.US,D,20220816,000000,20.0071,20.2558,19.9072,20.0666,198720.23579766,0
+AAMI.US,D,20220817,000000,19.9971,20.2857,19.8974,20.1661,215387.41836532,0
+AAMI.US,D,20220818,000000,20.2657,20.4647,20.1064,20.3353,104885.70585074,0
+AAMI.US,D,20220819,000000,20.0666,20.0666,19.3001,19.3201,126701.73173721,0
+AAMI.US,D,20220822,000000,19.0914,19.0914,18.5039,18.5437,157521.45202824,0
+AAMI.US,D,20220823,000000,18.4244,18.6433,18.3049,18.5039,167056.60752852,0
+AAMI.US,D,20220824,000000,18.5736,18.7029,18.484,18.5636,141903.12651908,0
+AAMI.US,D,20220825,000000,18.484,18.9417,18.4542,18.912,149382.76330127,0
+AAMI.US,D,20220826,000000,18.9816,18.9816,18.0013,18.1455,187501.28295057,0
+AAMI.US,D,20220829,000000,17.9365,17.9464,17.6181,17.6679,104178.43059289,0
+AAMI.US,D,20220830,000000,17.5683,17.8471,17.3593,17.7572,218606.32451039,0
+AAMI.US,D,20220831,000000,17.7474,17.7572,17.0108,17.0108,213226.41114994,0
+AAMI.US,D,20220901,000000,16.9213,17.19,16.742,17.1502,257113.64462105,0
+AAMI.US,D,20220902,000000,17.5185,17.5185,16.9113,17.2198,308716.60817773,0
+AAMI.US,D,20220906,000000,17.3692,17.3692,16.7619,17.0805,232069.6707183,0
+AAMI.US,D,20220907,000000,17.1302,17.6679,16.8865,17.648,328070.23114237,0
+AAMI.US,D,20220908,000000,17.4786,18.0361,17.2597,17.9564,241197.94201484,0
+AAMI.US,D,20220909,000000,18.0063,18.4442,18.0063,18.3445,172625.39553169,0
+AAMI.US,D,20220912,000000,18.4044,18.4642,18.1356,18.2949,283025.63815842,0
+AAMI.US,D,20220913,000000,17.7772,17.8868,17.1104,17.2098,211937.44217862,0
+AAMI.US,D,20220914,000000,17.1999,17.3444,16.747,16.9809,249141.72818498,0
+AAMI.US,D,20220915,000000,16.9013,17.2299,16.6723,16.6922,257050.28673514,0
+AAMI.US,D,20220916,000000,16.5228,16.8316,16.1145,16.7222,457205.31743399,0
+AAMI.US,D,20220919,000000,16.4433,17.2848,16.4183,17.2798,270656.35069962,0
+AAMI.US,D,20220920,000000,17.0408,17.0899,16.3436,16.5327,191529.12150257,0
+AAMI.US,D,20220921,000000,16.6324,16.8416,16.2042,16.234,124071.11785311,0
+AAMI.US,D,20220922,000000,16.1644,16.1644,15.507,15.517,186344.13778826,0
+AAMI.US,D,20220923,000000,15.3177,15.4771,14.9493,15.4373,238885.77465621,0
+AAMI.US,D,20220926,000000,15.4671,15.8854,15.3376,15.4671,210410.53489289,0
+AAMI.US,D,20220927,000000,15.5966,15.9053,15.258,15.3376,267216.4292811,0
+AAMI.US,D,20220928,000000,15.4173,15.6463,15.2879,15.537,319303.22540107,0
+AAMI.US,D,20220929,000000,15.2879,15.537,14.9393,15.2679,317814.19928791,0
+AAMI.US,D,20220930,000000,15.1684,15.3776,14.8397,14.8497,324324.54677118,0
+AAMI.US,D,20221003,000000,15.009,15.2082,14.6704,15.0886,335658.41512267,0
+AAMI.US,D,20221004,000000,15.3476,15.9552,15.3476,15.8854,372595.90173809,0
+AAMI.US,D,20221005,000000,15.5867,15.8308,15.3776,15.7958,180995.49172976,0
+AAMI.US,D,20221006,000000,16.6822,17.5587,16.4532,17.5089,917841.51971535,0
+AAMI.US,D,20221007,000000,17.2,17.2948,16.7718,16.8216,674637.26811197,0
+AAMI.US,D,20221010,000000,16.971,17.5487,16.9611,17.4093,289646.20294376,0
+AAMI.US,D,20221011,000000,17.2499,17.469,16.9611,17.2399,337262.90853388,0
+AAMI.US,D,20221012,000000,17.2499,17.4391,16.8914,17.3595,238456.03549476,0
+AAMI.US,D,20221013,000000,16.9213,18.4301,16.6324,18.3254,432436.07590644,0
+AAMI.US,D,20221014,000000,18.5247,18.6493,17.0906,17.5686,517980.27468485,0
+AAMI.US,D,20221017,000000,17.8675,18.0217,17.2299,17.5387,329258.51462015,0
+AAMI.US,D,20221018,000000,18.0069,18.0367,17.4789,17.5686,240663.97104622,0
+AAMI.US,D,20221019,000000,17.3894,17.6831,17.1105,17.3894,135941.15609295,0
+AAMI.US,D,20221020,000000,17.3994,17.708,17.2399,17.3196,147532.06469055,0
+AAMI.US,D,20221021,000000,17.2699,17.4989,16.9512,17.3196,483864.20639577,0
+AAMI.US,D,20221024,000000,17.3296,17.7577,17.2898,17.449,235592.44650305,0
+AAMI.US,D,20221025,000000,17.4989,18.3453,17.4989,18.3353,226255.66037614,0
+AAMI.US,D,20221026,000000,18.3254,18.6244,18.236,18.2957,120720.55808265,0
+AAMI.US,D,20221027,000000,18.4451,18.6741,18.216,18.226,271082.07360722,0
+AAMI.US,D,20221028,000000,18.3653,18.5945,18.1263,18.5247,373318.82743025,0
+AAMI.US,D,20221031,000000,18.5048,18.8636,18.4799,18.7438,161641.16444916,0
+AAMI.US,D,20221101,000000,18.8536,19.3414,18.6542,19.1421,215584.47390912,0
+AAMI.US,D,20221102,000000,19.0127,19.3364,18.4052,18.4551,369022.43987921,0
+AAMI.US,D,20221103,000000,17.7877,18.8236,17.5387,18.5745,400776.95090724,0
+AAMI.US,D,20221104,000000,19.0327,19.6999,18.5945,19.222,295039.02779456,0
+AAMI.US,D,20221107,000000,19.4311,19.5157,19.1322,19.3315,199084.69904908,0
+AAMI.US,D,20221108,000000,19.3513,19.6203,19.0626,19.1921,297989.97030741,0
+AAMI.US,D,20221109,000000,19.0626,19.2817,18.3156,18.4849,219357.7443968,0
+AAMI.US,D,20221110,000000,19.2021,20.7457,19.2021,20.696,342779.23319042,0
+AAMI.US,D,20221111,000000,20.7258,20.9948,19.8493,19.9089,302149.8052277,0
+AAMI.US,D,20221114,000000,19.8692,20.2676,19.6203,19.6601,182327.88394294,0
+AAMI.US,D,20221115,000000,20.1182,20.3572,19.8692,19.9289,149510.06970936,0
+AAMI.US,D,20221116,000000,19.8493,19.9589,19.4609,19.6003,117474.42091217,0
+AAMI.US,D,20221117,000000,19.3414,19.4908,19.0826,19.4908,129667.76758656,0
+AAMI.US,D,20221118,000000,19.7997,19.9089,19.212,19.4311,133470.15591461,0
+AAMI.US,D,20221121,000000,19.2318,19.5506,19.1921,19.4709,127688.75850428,0
+AAMI.US,D,20221122,000000,19.4709,19.6303,19.3613,19.5406,109349.53938309,0
+AAMI.US,D,20221123,000000,19.6103,19.7398,19.4509,19.6601,65733.022622902,0
+AAMI.US,D,20221125,000000,19.6103,19.9289,19.5655,19.7698,53000.493869774,0
+AAMI.US,D,20221128,000000,19.6799,19.6799,19.2617,19.3215,129154.69115783,0
+AAMI.US,D,20221129,000000,19.3812,19.7498,19.3513,19.6601,105716.83777999,0
+AAMI.US,D,20221130,000000,19.7298,20.3472,19.3613,20.2776,207541.92558386,0
+AAMI.US,D,20221201,000000,20.4469,20.8153,20.2876,20.6361,154763.32973905,0
+AAMI.US,D,20221202,000000,20.3972,20.8153,20.198,20.7358,109793.33543299,0
+AAMI.US,D,20221205,000000,20.6861,20.8252,20.4469,20.6861,214448.87813435,0
+AAMI.US,D,20221206,000000,20.6162,20.8552,20.168,20.3174,130763.20082287,0
+AAMI.US,D,20221207,000000,20.138,20.2229,19.5306,19.5705,106642.58429134,0
+AAMI.US,D,20221208,000000,19.5406,19.7897,19.2837,19.5207,73564.717621277,0
+AAMI.US,D,20221209,000000,19.3513,19.4808,19.3015,19.3812,71555.586635155,0
+AAMI.US,D,20221212,000000,19.2717,19.3912,19.0027,19.1222,182365.03429101,0
+AAMI.US,D,20221213,000000,20.0287,20.1281,19.4808,19.6103,144369.26478736,0
+AAMI.US,D,20221214,000000,19.4311,19.8593,19.1024,19.1921,156186.08766375,0
+AAMI.US,D,20221215,000000,18.9528,18.9528,18.1307,18.5542,219893.20253068,0
+AAMI.US,D,20221216,000000,18.2754,18.6539,18.1656,18.5542,1035773.1828948,0
+AAMI.US,D,20221219,000000,18.4347,18.9328,18.4347,18.8234,136859.09987963,0
+AAMI.US,D,20221220,000000,18.7834,19.222,18.7536,19.0825,131557.38532088,0
+AAMI.US,D,20221221,000000,19.3415,19.6005,19.1821,19.5109,151327.17082293,0
+AAMI.US,D,20221222,000000,19.2817,19.2817,18.6241,19.0725,90631.922246794,0
+AAMI.US,D,20221223,000000,19.1024,19.3116,18.9927,19.2517,89786.939536503,0
+AAMI.US,D,20221227,000000,19.2517,19.4113,18.9458,19.1521,100055.18548864,0
+AAMI.US,D,20221228,000000,19.1421,19.3614,18.903,19.0625,129489.08441124,0
+AAMI.US,D,20221229,000000,19.2418,20.1685,19.2418,20.0989,199260.37055493,0
+AAMI.US,D,20221230,000000,19.8298,20.6269,19.6752,20.5074,264412.35097953,0
+AAMI.US,D,20230103,000000,20.6769,21.155,20.3978,20.4177,426996.2570297,0
+AAMI.US,D,20230104,000000,20.6469,20.6869,19.9093,19.9893,401570.50649771,0
+AAMI.US,D,20230105,000000,19.9193,20.1535,19.6205,20.0989,106376.49913724,0
+AAMI.US,D,20230106,000000,20.3279,20.9259,20.2085,20.8761,233226.26700684,0
+AAMI.US,D,20230109,000000,20.8061,20.9558,20.6369,20.8261,111578.86299727,0
+AAMI.US,D,20230110,000000,20.6169,21.0254,20.5472,21.0155,221195.80058051,0
+AAMI.US,D,20230111,000000,21.1153,21.3941,20.9011,21.1252,712676.68233131,0
+AAMI.US,D,20230112,000000,21.2646,21.694,20.8811,21.0753,227131.75394318,0
+AAMI.US,D,20230113,000000,20.8961,21.464,20.5913,21.3544,99283.46137437,0
+AAMI.US,D,20230117,000000,21.4441,21.8128,21.2447,21.6533,163383.72935196,0
+AAMI.US,D,20230118,000000,21.6733,21.9025,21.5138,21.6134,92125.193354767,0
+AAMI.US,D,20230119,000000,21.5637,22.0968,21.3445,21.9523,155481.8364056,0
+AAMI.US,D,20230120,000000,22.1218,22.8291,21.8227,22.7493,190272.64471958,0
+AAMI.US,D,20230123,000000,22.7393,23.0085,22.5899,23.0085,111972.25162249,0
+AAMI.US,D,20230124,000000,22.9785,22.9785,22.4006,22.4206,92901.935181091,0
+AAMI.US,D,20230125,000000,22.1614,22.4006,22.0518,22.2612,84773.241649788,0
+AAMI.US,D,20230126,000000,22.3507,22.57,22.2213,22.57,100203.70976551,0
+AAMI.US,D,20230127,000000,22.4006,22.7793,22.3806,22.6797,84290.537749966,0
+AAMI.US,D,20230130,000000,22.5203,22.8192,22.2413,22.6398,124031.82077875,0
+AAMI.US,D,20230131,000000,22.7893,23.417,22.5899,23.3673,264974.33472984,0
+AAMI.US,D,20230201,000000,23.3274,23.8456,23.2277,23.716,285361.29881483,0
+AAMI.US,D,20230202,000000,24.7225,25.4748,24.3288,24.9815,344872.36734567,0
+AAMI.US,D,20230203,000000,24.7822,25.9181,24.7822,25.679,291750.8533474,0
+AAMI.US,D,20230206,000000,25.7289,25.8834,25.3202,25.42,172151.67939924,0
+AAMI.US,D,20230207,000000,25.1809,25.9082,24.8968,25.8385,208108.60399511,0
+AAMI.US,D,20230208,000000,25.5694,26.1175,25.5644,25.7189,144503.08242628,0
+AAMI.US,D,20230209,000000,25.8684,25.9779,25.3402,25.3801,220331.75056441,0
+AAMI.US,D,20230210,000000,25.2903,26.1076,25.131,26.0876,149457.57131073,0
+AAMI.US,D,20230213,000000,26.0776,26.4463,25.8884,26.4065,82574.480226691,0
+AAMI.US,D,20230214,000000,26.2869,26.7852,25.5794,25.7786,301981.96823032,0
+AAMI.US,D,20230215,000000,25.5097,26.3965,25.5097,26.3866,110544.21077125,0
+AAMI.US,D,20230216,000000,25.5993,26.2269,25.5993,25.9282,88253.526732079,0
+AAMI.US,D,20230217,000000,25.9878,26.1076,25.3901,25.8086,110902.47541208,0
+AAMI.US,D,20230221,000000,25.43,25.7488,25.3302,25.5395,135586.60810213,0
+AAMI.US,D,20230222,000000,25.5395,25.8485,24.9118,25.0512,171982.08073173,0
+AAMI.US,D,20230223,000000,25.2407,25.3302,24.8519,25.0512,76337.464140636,0
+AAMI.US,D,20230224,000000,24.6527,24.7922,24.1742,24.7325,103967.99735019,0
+AAMI.US,D,20230227,000000,24.9616,25.0611,24.5829,24.7325,53015.138502676,0
+AAMI.US,D,20230228,000000,24.6427,25.091,24.3637,24.9815,210604.41397195,0
+AAMI.US,D,20230301,000000,24.9118,25.41,24.7225,25.091,175644.00699046,0
+AAMI.US,D,20230302,000000,24.822,24.9418,24.4334,24.8818,117014.04869672,0
+AAMI.US,D,20230303,000000,25.121,25.43,24.9418,25.3701,125306.31964106,0
+AAMI.US,D,20230306,000000,25.3202,25.5595,24.6327,24.7622,157337.38632404,0
+AAMI.US,D,20230307,000000,24.842,24.8918,24.3935,24.6527,116254.36709139,0
+AAMI.US,D,20230308,000000,24.6427,24.7822,24.4334,24.7524,68517.861672005,0
+AAMI.US,D,20230309,000000,24.7722,24.8021,23.995,24.1245,122455.25565064,0
+AAMI.US,D,20230310,000000,23.9352,24.1842,22.8491,22.9785,125559.2123287,0
+AAMI.US,D,20230313,000000,22.4705,22.5501,21.6134,22.2413,163590.45908868,0
+AAMI.US,D,20230314,000000,23.0883,23.407,22.6897,22.869,135167.12737422,0
+AAMI.US,D,20230315,000000,22.2612,22.7393,21.967,22.4605,188231.43945505,0
+AAMI.US,D,20230316,000000,22.1216,23.0486,22.0516,22.6798,137448.38853751,0
+AAMI.US,D,20230317,000000,22.4006,22.4206,21.613,21.6629,720499.62982238,0
+AAMI.US,D,20230320,000000,22.0318,22.7197,22.0318,22.4305,201615.51229945,0
+AAMI.US,D,20230321,000000,22.9887,23.2879,22.7694,23.238,145096.00146817,0
+AAMI.US,D,20230322,000000,23.2879,23.3527,22.57,22.57,82997.26409959,0
+AAMI.US,D,20230323,000000,22.7494,22.9687,22.3408,22.5203,81099.404227503,0
+AAMI.US,D,20230324,000000,22.2312,22.6848,22.2062,22.5203,120144.96211388,0
+AAMI.US,D,20230327,000000,22.8792,23.0087,22.6898,22.7594,96027.496519475,0
+AAMI.US,D,20230328,000000,22.6199,22.8792,22.6199,22.7794,82503.740285073,0
+AAMI.US,D,20230329,000000,23.0387,23.3677,22.6299,22.929,117493.77625662,0
+AAMI.US,D,20230330,000000,23.0686,23.2779,22.9587,23.238,120554.22576494,0
+AAMI.US,D,20230331,000000,23.3677,23.587,23.208,23.5072,231502.7928961,0
+AAMI.US,D,20230403,000000,23.5271,23.6967,22.58,22.9787,151842.83312761,0
+AAMI.US,D,20230404,000000,23.1384,23.1384,22.2212,22.3109,85402.691146772,0
+AAMI.US,D,20230405,000000,22.0716,22.2012,21.8224,21.9222,138230.80434102,0
+AAMI.US,D,20230406,000000,21.9421,22.4705,21.7825,22.2909,112760.16064543,0
+AAMI.US,D,20230410,000000,22.1613,22.8593,22.1613,22.7197,124599.71670793,0
+AAMI.US,D,20230411,000000,22.7994,23.208,22.5003,23.0387,85958.406986696,0
+AAMI.US,D,20230412,000000,23.178,23.4374,23.0486,23.208,89652.81391529,0
+AAMI.US,D,20230413,000000,23.248,23.5072,23.0486,23.178,103456.43426402,0
+AAMI.US,D,20230414,000000,23.3378,23.557,23.1483,23.3378,90780.295150082,0
+AAMI.US,D,20230417,000000,23.567,23.6567,23.268,23.607,57905.791139545,0
+AAMI.US,D,20230418,000000,23.6467,23.876,23.5171,23.8462,68237.692134526,0
+AAMI.US,D,20230419,000000,23.9259,23.9259,23.5271,23.6268,74757.823830389,0
+AAMI.US,D,20230420,000000,23.5271,23.7265,23.3876,23.6867,82552.892047088,0
+AAMI.US,D,20230421,000000,23.6767,23.6767,23.218,23.4873,85330.468149525,0
+AAMI.US,D,20230424,000000,23.4873,23.557,23.0586,23.258,72800.781224446,0
+AAMI.US,D,20230425,000000,23.0187,23.1285,22.3109,22.3308,67314.842725266,0
+AAMI.US,D,20230426,000000,22.1016,22.4805,21.9023,22.0118,65283.570927709,0
+AAMI.US,D,20230427,000000,22.0716,22.5402,22.0716,22.271,59605.037769205,0
+AAMI.US,D,20230428,000000,22.2012,23.2879,22.2012,22.5103,208299.1488363,0
+AAMI.US,D,20230501,000000,22.5103,22.9091,22.0816,22.1415,132635.52824878,0
+AAMI.US,D,20230502,000000,21.9818,22.6399,21.4536,21.9222,161929.9784097,0
+AAMI.US,D,20230503,000000,22.1116,22.4505,21.9123,22.3009,212384.76366665,0
+AAMI.US,D,20230504,000000,22.0218,22.4398,20.9501,22.0418,199802.915688,0
+AAMI.US,D,20230505,000000,22.5402,22.6149,21.7725,22.5203,108868.14357159,0
+AAMI.US,D,20230508,000000,22.6299,22.7894,22.0616,22.3408,91124.357484187,0
+AAMI.US,D,20230509,000000,22.1415,22.2809,21.8923,22.0916,78597.679850659,0
+AAMI.US,D,20230510,000000,22.3906,22.4106,21.5483,21.9521,164278.22891739,0
+AAMI.US,D,20230511,000000,21.6629,21.8873,21.5931,21.603,75690.704211489,0
+AAMI.US,D,20230512,000000,21.7426,22.1613,21.3639,21.5832,102852.56975927,0
+AAMI.US,D,20230515,000000,21.7226,21.8923,21.4934,21.5333,54533.378407008,0
+AAMI.US,D,20230516,000000,21.4934,21.6729,21.3936,21.5832,91429.299028116,0
+AAMI.US,D,20230517,000000,21.7226,21.8823,21.4036,21.8723,129606.17475317,0
+AAMI.US,D,20230518,000000,21.8224,22.5302,21.7925,22.4505,116134.57957233,0
+AAMI.US,D,20230519,000000,22.7594,22.7594,22.2611,22.6099,76891.411540711,0
+AAMI.US,D,20230522,000000,22.7694,23.0836,22.4355,22.929,92214.724123172,0
+AAMI.US,D,20230523,000000,22.7694,23.1086,22.4206,22.4206,92901.845694197,0
+AAMI.US,D,20230524,000000,22.2809,22.2809,21.6529,21.6829,87880.341191199,0
+AAMI.US,D,20230525,000000,21.5733,21.8323,21.2641,21.5733,94887.978118475,0
+AAMI.US,D,20230526,000000,21.5034,22.0716,21.5034,21.7925,68692.095158869,0
+AAMI.US,D,20230530,000000,21.8025,21.8773,21.5533,21.7326,66491.299937219,0
+AAMI.US,D,20230531,000000,21.7128,22.0318,21.2442,21.4236,218957.05641608,0
+AAMI.US,D,20230601,000000,21.5333,22.6099,21.2641,22.2412,226262.613207,0
+AAMI.US,D,20230602,000000,22.5999,22.9191,22.3308,22.5203,191660.77584565,0
+AAMI.US,D,20230605,000000,22.2312,22.2312,21.5633,21.9718,112547.50404242,0
+AAMI.US,D,20230606,000000,21.9918,22.5003,21.9918,22.3408,301836.95814514,0
+AAMI.US,D,20230607,000000,22.4705,22.9488,22.2312,22.7694,244683.48989358,0
+AAMI.US,D,20230608,000000,22.6698,23.1583,22.5203,22.7694,422812.48472735,0
+AAMI.US,D,20230609,000000,22.6698,23.0786,22.4905,22.7098,179040.81017401,0
+AAMI.US,D,20230612,000000,22.6599,22.8842,22.2809,22.2909,165560.18711852,0
+AAMI.US,D,20230613,000000,22.2412,22.7098,22.0716,22.3906,445902.77880536,0
+AAMI.US,D,20230614,000000,22.57,22.9379,22.3806,22.6099,310397.38951322,0
+AAMI.US,D,20230615,000000,22.6199,22.8594,22.3805,22.7297,161990.93115915,0
+AAMI.US,D,20230616,000000,22.9192,22.9192,22.0186,22.1512,597367.75300868,0
+AAMI.US,D,20230620,000000,22.1114,22.1114,21.6326,21.6925,136462.33471789,0
+AAMI.US,D,20230621,000000,21.5827,21.7721,21.2237,21.2337,156907.47080971,0
+AAMI.US,D,20230622,000000,21.1638,21.1638,20.8046,20.8546,144208.84648511,0
+AAMI.US,D,20230623,000000,20.5853,20.7649,20.1166,20.2762,882866.7175613,0
+AAMI.US,D,20230626,000000,20.2862,20.6902,20.2463,20.2563,126622.27951682,0
+AAMI.US,D,20230627,000000,20.2762,20.5554,20.0567,20.4557,143310.46769357,0
+AAMI.US,D,20230628,000000,20.4557,20.5245,20.2662,20.4258,149301.33072867,0
+AAMI.US,D,20230629,000000,20.5454,21.1239,20.5454,20.9744,346537.5869773,0
+AAMI.US,D,20230630,000000,21.2436,21.3533,20.6452,20.8946,489373.79890258,0
+AAMI.US,D,20230703,000000,20.7748,21.094,20.7748,20.9245,60263.570185996,0
+AAMI.US,D,20230705,000000,20.7848,20.8996,20.4059,20.6752,249106.60225609,0
+AAMI.US,D,20230706,000000,20.4258,20.5654,19.937,20.2961,212663.10455959,0
+AAMI.US,D,20230707,000000,20.3559,20.5255,19.927,19.937,131689.69738784,0
+AAMI.US,D,20230710,000000,19.8572,20.2463,19.8323,20.0967,225875.08819364,0
+AAMI.US,D,20230711,000000,20.2164,20.5255,19.957,20.2363,248637.3597623,0
+AAMI.US,D,20230712,000000,20.6852,21.5827,20.6752,21.5528,703801.5760884,0
+AAMI.US,D,20230713,000000,21.6426,22.0315,21.5129,21.912,302536.07663502,0
+AAMI.US,D,20230714,000000,21.862,21.912,21.1937,21.4031,257167.94766231,0
+AAMI.US,D,20230717,000000,21.2535,21.4231,21.1838,21.1937,156614.69557854,0
+AAMI.US,D,20230718,000000,21.1538,21.6625,21.1538,21.5328,187388.17980835,0
+AAMI.US,D,20230719,000000,21.5328,21.7821,21.4829,21.6625,201592.79179466,0
+AAMI.US,D,20230720,000000,21.5628,21.891,21.4081,21.842,148225.4820196,0
+AAMI.US,D,20230721,000000,22.0614,22.0714,21.6226,21.6925,116366.12253172,0
+AAMI.US,D,20230724,000000,21.7921,22.3108,21.7921,22.1214,276666.57752733,0
+AAMI.US,D,20230725,000000,22.1014,22.4195,21.9418,21.9915,436535.89091539,0
+AAMI.US,D,20230726,000000,22.0614,22.191,21.5428,21.5827,178529.72375562,0
+AAMI.US,D,20230727,000000,21.6625,21.7422,21.3831,21.5328,202497.1865156,0
+AAMI.US,D,20230728,000000,21.7222,22.1313,21.4431,21.5029,169848.73762042,0
+AAMI.US,D,20230731,000000,21.4829,21.5478,21.1887,21.2237,439849.66536409,0
+AAMI.US,D,20230801,000000,21.1838,21.4829,21.064,21.4631,174007.75015089,0
+AAMI.US,D,20230802,000000,21.114,21.3035,20.8846,21.054,166889.90300677,0
+AAMI.US,D,20230803,000000,20.3859,20.6053,19.4683,19.957,256687.6759646,0
+AAMI.US,D,20230804,000000,20.1166,20.8846,19.987,20.5454,153989.74504701,0
+AAMI.US,D,20230807,000000,20.5255,20.6352,20.2662,20.4258,165751.88969382,0
+AAMI.US,D,20230808,000000,20.2762,20.2762,19.7826,19.907,144019.34470877,0
+AAMI.US,D,20230809,000000,20.017,20.2762,19.7976,20.1066,109509.96831683,0
+AAMI.US,D,20230810,000000,20.1564,20.3011,19.957,19.987,201505.56081825,0
+AAMI.US,D,20230811,000000,19.967,20.0449,19.8174,19.8772,82141.50013173,0
+AAMI.US,D,20230814,000000,19.7976,19.917,19.4683,19.8872,108829.16563886,0
+AAMI.US,D,20230815,000000,19.7576,19.8372,19.5481,19.5879,62158.587949398,0
+AAMI.US,D,20230816,000000,19.6179,19.8372,19.5731,19.7776,119406.17219237,0
+AAMI.US,D,20230817,000000,19.8274,20.6152,19.8076,20.5753,212998.99395152,0
+AAMI.US,D,20230818,000000,20.336,20.8546,20.336,20.7549,159558.49036867,0
+AAMI.US,D,20230821,000000,20.6452,20.9046,20.5454,20.7449,172797.54568505,0
+AAMI.US,D,20230822,000000,20.7549,21.0241,20.5155,20.7449,176762.04316468,0
+AAMI.US,D,20230823,000000,20.7449,21.5029,20.6452,21.4631,151457.0387664,0
+AAMI.US,D,20230824,000000,21.3434,21.5228,20.9145,21.0042,159583.5567412,0
+AAMI.US,D,20230825,000000,21.1838,21.3035,20.8046,21.114,71327.867021522,0
+AAMI.US,D,20230828,000000,21.1239,21.3434,21.0441,21.0441,112210.11796595,0
+AAMI.US,D,20230829,000000,21.0441,21.1314,20.8746,20.9245,121098.65366572,0
+AAMI.US,D,20230830,000000,20.8646,21.0341,20.8446,20.9145,213276.72935917,0
+AAMI.US,D,20230831,000000,20.9046,21.054,20.6302,20.6552,177636.35823859,0
+AAMI.US,D,20230901,000000,20.8346,21.3035,20.8346,21.0341,236092.14163759,0
+AAMI.US,D,20230905,000000,20.7848,20.7898,19.7876,20.2263,262171.19561965,0
+AAMI.US,D,20230906,000000,20.326,20.6322,20.1464,20.1664,179793.06893122,0
+AAMI.US,D,20230907,000000,20.0767,20.1864,19.8372,20.0967,248058.82788426,0
+AAMI.US,D,20230908,000000,20.2263,20.4457,19.977,20.2961,106321.52573078,0
+AAMI.US,D,20230911,000000,20.5155,20.6452,20.346,20.4358,121922.83599456,0
+AAMI.US,D,20230912,000000,20.2762,20.5056,20.2762,20.3959,181288.02738902,0
+AAMI.US,D,20230913,000000,20.3859,20.3859,20.1265,20.2064,93680.052735558,0
+AAMI.US,D,20230914,000000,20.386,20.5456,20.2064,20.2563,119158.82919995,0
+AAMI.US,D,20230915,000000,20.1864,20.3261,20.0169,20.2363,608777.12889564,0
+AAMI.US,D,20230918,000000,20.3261,20.351,20.1664,20.1864,102994.99044059,0
+AAMI.US,D,20230919,000000,20.1764,20.2463,20.0417,20.1964,81148.90443926,0
+AAMI.US,D,20230920,000000,20.3411,20.6254,20.0866,20.1764,101697.193231,0
+AAMI.US,D,20230921,000000,20.0367,20.2961,19.6376,20.1864,165885.54170502,0
+AAMI.US,D,20230922,000000,20.2064,20.4558,20.0268,20.0467,192227.31749954,0
+AAMI.US,D,20230925,000000,19.857,19.9369,19.5478,19.7274,123153.43898945,0
+AAMI.US,D,20230926,000000,19.6176,19.7924,19.1187,19.2086,267994.62269906,0
+AAMI.US,D,20230927,000000,19.3681,19.4479,19.1586,19.1886,125915.39196985,0
+AAMI.US,D,20230928,000000,19.2783,19.5179,19.1636,19.5179,342443.08532884,0
+AAMI.US,D,20230929,000000,19.6076,19.6076,19.1287,19.3482,343257.84141486,0
+AAMI.US,D,20231002,000000,19.3083,19.3083,18.979,19.0588,177346.24354965,0
+AAMI.US,D,20231003,000000,19.0089,19.0089,18.3603,18.5,110879.98537882,0
+AAMI.US,D,20231004,000000,18.4502,18.4502,18.0909,18.1807,216448.52271841,0
+AAMI.US,D,20231005,000000,18.2107,18.3204,18.021,18.2407,134394.66779246,0
+AAMI.US,D,20231006,000000,18.1108,18.2806,17.7216,17.9113,179676.26556686,0
+AAMI.US,D,20231009,000000,17.642,18.1807,17.5321,18.1508,122428.8773041,0
+AAMI.US,D,20231010,000000,18.2706,18.3403,17.7916,17.8115,147996.98557291,0
+AAMI.US,D,20231011,000000,17.8515,17.9812,17.4124,17.6619,146150.00467927,0
+AAMI.US,D,20231012,000000,17.6619,17.9113,17.3326,17.5621,212736.522051,0
+AAMI.US,D,20231013,000000,17.5521,17.5521,17.0132,17.2727,139228.08550816,0
+AAMI.US,D,20231016,000000,17.5022,17.8415,17.5022,17.7216,105532.45957933,0
+AAMI.US,D,20231017,000000,17.6619,18.0832,17.6619,17.8115,123895.03739493,0
+AAMI.US,D,20231018,000000,17.642,17.642,17.2727,17.3027,69414.612912606,0
+AAMI.US,D,20231019,000000,17.1729,17.3127,16.8836,16.9035,102853.68587954,0
+AAMI.US,D,20231020,000000,16.9832,16.9832,16.4446,16.4446,131605.65649187,0
+AAMI.US,D,20231023,000000,16.4645,16.5891,16.225,16.3447,100081.71129907,0
+AAMI.US,D,20231024,000000,16.2648,16.4496,15.9356,16.0952,220122.44130554,0
+AAMI.US,D,20231025,000000,15.9556,16.0453,15.6861,15.7461,82243.263167342,0
+AAMI.US,D,20231026,000000,15.776,16.1751,15.776,15.9755,115264.43541119,0
+AAMI.US,D,20231027,000000,15.8957,15.8957,15.4566,15.5664,207614.48225317,0
+AAMI.US,D,20231030,000000,15.776,15.9655,15.5813,15.8557,173146.19095863,0
+AAMI.US,D,20231031,000000,15.8258,15.8408,15.4166,15.6261,198888.67506873,0
+AAMI.US,D,20231101,000000,15.6561,15.9655,15.4866,15.6861,381058.314734,0
+AAMI.US,D,20231102,000000,16.7537,16.7537,15.1921,15.6461,451840.87605671,0
+AAMI.US,D,20231103,000000,15.8458,17.0532,15.307,16.694,469930.8663503,0
+AAMI.US,D,20231106,000000,16.5841,16.709,16.3546,16.5441,200171.43987821,0
+AAMI.US,D,20231107,000000,16.4446,16.5342,16.0753,16.215,325859.34152637,0
+AAMI.US,D,20231108,000000,16.225,16.4146,16.0553,16.1452,235789.20870123,0
+AAMI.US,D,20231109,000000,16.2948,16.3646,15.9556,15.9855,195219.76728164,0
+AAMI.US,D,20231110,000000,15.9556,16.215,15.7561,16.1751,414701.82834245,0
+AAMI.US,D,20231113,000000,16.1751,16.2848,15.9771,16.0553,251364.77953625,0
+AAMI.US,D,20231114,000000,16.5941,17.1629,16.5143,17.1629,218120.12561075,0
+AAMI.US,D,20231115,000000,17.1629,17.592,17.1629,17.4522,237435.75759339,0
+AAMI.US,D,20231116,000000,17.4224,17.4423,17.0082,17.1629,132418.40825787,0
+AAMI.US,D,20231117,000000,17.2927,17.3825,17.1729,17.2227,116118.2757375,0
+AAMI.US,D,20231120,000000,17.1529,17.5121,17.0832,17.4323,182287.89454614,0
+AAMI.US,D,20231121,000000,17.5621,17.6719,17.3525,17.642,197910.56690151,0
+AAMI.US,D,20231122,000000,17.8115,18.0112,17.607,17.8615,113418.45667756,0
+AAMI.US,D,20231124,000000,17.7516,17.9612,17.7516,17.8914,44537.9950489,0
+AAMI.US,D,20231127,000000,17.7916,17.9312,17.4622,17.7316,101351.44802845,0
+AAMI.US,D,20231128,000000,17.622,17.9312,17.4224,17.6719,89968.914664394,0
+AAMI.US,D,20231129,000000,17.8315,17.9113,17.5371,17.5421,108908.73664426,0
+AAMI.US,D,20231130,000000,17.612,17.7716,17.3925,17.4124,140237.26063561,0
+AAMI.US,D,20231201,000000,17.3226,18.2606,17.2827,18.1508,222422.39852252,0
+AAMI.US,D,20231204,000000,17.9612,18.2506,17.7117,17.8715,203203.9760606,0
+AAMI.US,D,20231205,000000,17.8115,17.8914,17.5621,17.8814,115554.05965333,0
+AAMI.US,D,20231206,000000,18.031,18.4202,17.9712,18.061,99074.540491636,0
+AAMI.US,D,20231207,000000,18.031,18.6199,17.9512,18.6099,128393.73366815,0
+AAMI.US,D,20231208,000000,18.6497,18.6995,18.3105,18.5499,94556.803178274,0
+AAMI.US,D,20231211,000000,18.53,18.6199,18.3253,18.54,104698.66245317,0
+AAMI.US,D,20231212,000000,18.51,19.1686,18.3403,18.939,157384.21836224,0
+AAMI.US,D,20231213,000000,18.8394,19.4679,18.6995,19.3482,166856.63475219,0
+AAMI.US,D,20231214,000000,19.7476,20.1968,19.6377,19.7976,172041.22814278,0
+AAMI.US,D,20231215,000000,19.8973,19.9472,19.3681,19.4181,471573.60143934,0
+AAMI.US,D,20231218,000000,19.478,19.6577,19.2887,19.4281,116095.45088111,0
+AAMI.US,D,20231219,000000,19.6177,19.8873,19.6127,19.6776,128563.90498204,0
+AAMI.US,D,20231220,000000,19.6277,20.0172,19.3681,19.3781,257970.19186469,0
+AAMI.US,D,20231221,000000,19.8673,19.8673,18.7891,18.9588,546414.37533981,0
+AAMI.US,D,20231222,000000,19.0787,19.0887,18.6693,18.7991,430394.04769598,0
+AAMI.US,D,20231226,000000,19.1385,19.1385,18.6294,18.8591,440754.04293745,0
+AAMI.US,D,20231227,000000,18.9987,19.2283,18.6893,19.1485,494820.73762414,0
+AAMI.US,D,20231228,000000,19.1186,19.3283,18.9288,19.2185,423528.78545242,0
+AAMI.US,D,20231229,000000,19.1885,19.2683,18.9838,19.1286,455713.58358634,0
+AAMI.US,D,20240102,000000,18.9688,19.1286,18.6303,18.7692,485404.29024281,0
+AAMI.US,D,20240103,000000,18.6195,18.7092,18.31,18.3598,379862.15173376,0
+AAMI.US,D,20240104,000000,18.2401,18.4197,18.1402,18.2401,384196.2617028,0
+AAMI.US,D,20240105,000000,18.1202,18.5096,18.0594,18.3498,727836.99335319,0
+AAMI.US,D,20240108,000000,18.3698,18.8291,18.28,18.8191,557900.21749721,0
+AAMI.US,D,20240109,000000,18.5595,18.8291,18.5595,18.7791,418839.09216028,0
+AAMI.US,D,20240110,000000,18.6593,19.3681,18.6593,19.3681,366408.08075981,0
+AAMI.US,D,20240111,000000,19.2483,19.5977,18.9987,19.4281,354138.95364845,0
+AAMI.US,D,20240112,000000,19.5779,19.7676,19.1585,19.2583,263880.8881733,0
+AAMI.US,D,20240116,000000,18.9888,19.6177,18.9788,19.4081,400251.59997271,0
+AAMI.US,D,20240117,000000,19.1186,19.508,19.1186,19.4281,316769.65049955,0
+AAMI.US,D,20240118,000000,19.5479,19.8573,19.2983,19.6677,432524.54270503,0
+AAMI.US,D,20240119,000000,19.8773,20.5712,19.8125,20.5462,664587.2341423,0
+AAMI.US,D,20240122,000000,20.706,21.4048,20.706,21.1053,573591.95929872,0
+AAMI.US,D,20240123,000000,21.265,21.5646,21.0553,21.255,353101.25133092,0
+AAMI.US,D,20240124,000000,21.4248,21.8042,21.3948,21.6844,319112.4938593,0
+AAMI.US,D,20240125,000000,22.0537,22.2933,21.7742,22.0837,382400.31551041,0
+AAMI.US,D,20240126,000000,22.1536,22.513,22.1037,22.1636,364214.48223145,0
+AAMI.US,D,20240129,000000,22.1337,22.5929,22.1337,22.5829,278334.59902455,0
+AAMI.US,D,20240130,000000,22.4032,22.6128,22.3932,22.4631,197603.16167874,0
+AAMI.US,D,20240131,000000,22.3033,22.7027,22.0438,22.0837,559227.39468903,0
+AAMI.US,D,20240201,000000,22.6628,23.0571,20.9656,21.9638,634119.25239085,0
+AAMI.US,D,20240202,000000,21.7642,22.4232,21.295,21.325,598613.00552632,0
+AAMI.US,D,20240205,000000,21.0354,21.1952,20.2268,20.6461,357686.77373404,0
+AAMI.US,D,20240206,000000,20.5961,20.9456,20.1468,20.4863,507382.34453929,0
+AAMI.US,D,20240207,000000,20.5462,21.1802,20.4265,20.8257,617579.11882975,0
+AAMI.US,D,20240208,000000,20.7758,21.6544,20.7758,21.5446,445820.35405912,0
+AAMI.US,D,20240209,000000,21.5646,21.8152,21.1053,21.3549,673701.18528822,0
+AAMI.US,D,20240212,000000,21.4348,22.6628,21.2388,22.6228,391638.47040861,0
+AAMI.US,D,20240213,000000,21.8641,22.0038,21.1053,21.2252,267420.69511359,0
+AAMI.US,D,20240214,000000,21.5946,21.6195,20.2468,21.305,529898.28121464,0
+AAMI.US,D,20240215,000000,21.5446,22.0637,21.1852,21.9141,395252.39894301,0
+AAMI.US,D,20240216,000000,21.6944,22.2135,21.5746,21.5846,591182.81653848,0
+AAMI.US,D,20240220,000000,21.335,22.4831,21.335,22.3732,524032.65884839,0
+AAMI.US,D,20240221,000000,22.3533,22.7082,22.2385,22.4531,299988.12093601,0
+AAMI.US,D,20240222,000000,22.513,22.8325,22.2634,22.4631,254606.67412121,0
+AAMI.US,D,20240223,000000,22.6528,22.7027,22.3932,22.4331,151209.0536255,0
+AAMI.US,D,20240226,000000,22.3133,22.6028,22.3133,22.503,232326.12358931,0
+AAMI.US,D,20240227,000000,22.5629,22.6128,22.3633,22.5929,344501.14312795,0
+AAMI.US,D,20240228,000000,22.3732,22.6827,22.3732,22.4631,117013.95766216,0
+AAMI.US,D,20240229,000000,22.7726,22.7726,22.4182,22.6228,338410.15104989,0
+AAMI.US,D,20240301,000000,22.4931,22.6628,22.4232,22.6028,223460.57994798,0
+AAMI.US,D,20240304,000000,22.6727,22.7976,22.4931,22.5729,380535.25593972,0
+AAMI.US,D,20240305,000000,22.523,22.7177,22.4431,22.6028,413158.77377931,0
+AAMI.US,D,20240306,000000,22.8425,22.9423,22.3932,22.7426,227518.23640386,0
+AAMI.US,D,20240307,000000,22.9423,23.0122,22.518,22.6827,290295.22004152,0
+AAMI.US,D,20240308,000000,22.9023,23.3217,22.7826,22.9223,160725.66532319,0
+AAMI.US,D,20240311,000000,22.8225,22.9822,22.6927,22.8624,134387.45833541,0
+AAMI.US,D,20240312,000000,22.8126,22.9622,22.6628,22.7027,131618.91663112,0
+AAMI.US,D,20240313,000000,22.5629,22.9822,22.4032,22.4831,187910.26078424,0
+AAMI.US,D,20240314,000000,22.2832,22.6529,22.2832,22.6329,212621.49726937,0
+AAMI.US,D,20240315,000000,22.4531,22.7727,22.4531,22.5629,439168.66286536,0
+AAMI.US,D,20240318,000000,22.513,22.6229,22.3932,22.4032,184681.05395993,0
+AAMI.US,D,20240319,000000,22.4032,22.6329,22.3032,22.3232,168991.27408024,0
+AAMI.US,D,20240320,000000,22.2234,22.8926,22.2234,22.5729,168315.46517087,0
+AAMI.US,D,20240321,000000,22.7727,22.9524,22.5629,22.5829,188917.12432371,0
+AAMI.US,D,20240322,000000,22.7627,22.8477,22.4731,22.4931,163602.82437618,0
+AAMI.US,D,20240325,000000,22.5829,22.7527,22.4232,22.503,238346.28855445,0
+AAMI.US,D,20240326,000000,22.6728,22.7427,22.4731,22.523,174014.28637406,0
+AAMI.US,D,20240327,000000,22.7427,22.8227,22.6229,22.7327,170119.6246593,0
+AAMI.US,D,20240328,000000,22.7327,22.9574,22.7327,22.8127,359093.81729092,0
+AAMI.US,D,20240401,000000,22.8327,22.8626,22.4431,22.7128,269549.63739818,0
+AAMI.US,D,20240402,000000,22.4931,22.6329,22.4331,22.6229,185370.87964668,0
+AAMI.US,D,20240403,000000,22.513,23.0224,22.513,23.0024,158918.21713624,0
+AAMI.US,D,20240404,000000,23.2621,23.4419,22.7128,22.8626,190289.76730853,0
+AAMI.US,D,20240405,000000,22.7128,22.9924,22.4831,22.8926,142277.29879152,0
+AAMI.US,D,20240408,000000,23.0524,23.1224,22.8826,22.9624,121123.97932895,0
+AAMI.US,D,20240409,000000,23.0424,23.0424,22.6928,22.9125,107438.59861455,0
+AAMI.US,D,20240410,000000,22.4631,22.7727,22.3032,22.6229,163434.62304762,0
+AAMI.US,D,20240411,000000,22.7927,22.8926,22.543,22.5629,130610.33401978,0
+AAMI.US,D,20240412,000000,22.4531,22.5629,22.2782,22.3232,205812.34705804,0
+AAMI.US,D,20240415,000000,22.3932,22.5929,22.2732,22.5829,198038.04160429,0
+AAMI.US,D,20240416,000000,22.4032,22.7377,22.2932,22.7128,149286.68867969,0
+AAMI.US,D,20240417,000000,22.9524,22.9524,22.3532,22.3832,192255.11973682,0
+AAMI.US,D,20240418,000000,22.5729,22.8626,22.4531,22.6728,180137.61569217,0
+AAMI.US,D,20240419,000000,22.6728,23.0667,22.6728,22.9724,136724.65255243,0
+AAMI.US,D,20240422,000000,23.1024,23.5118,22.9125,23.2721,188788.97093053,0
+AAMI.US,D,20240423,000000,23.3721,23.6018,23.3321,23.4818,148694.9804346,0
+AAMI.US,D,20240424,000000,23.2621,23.3148,22.9225,23.0524,143848.17905641,0
+AAMI.US,D,20240425,000000,22.8826,23.0024,22.6529,22.9325,150365.98053792,0
+AAMI.US,D,20240426,000000,22.9025,23.0774,22.5629,22.5829,136152.96827502,0
+AAMI.US,D,20240429,000000,22.5629,22.8227,22.4831,22.543,124379.87647455,0
+AAMI.US,D,20240430,000000,22.4431,22.7427,22.1835,22.2134,298604.4145093,0
+AAMI.US,D,20240501,000000,22.3032,22.8227,22.3032,22.3932,192054.88005997,0
+AAMI.US,D,20240502,000000,22.7327,22.7427,22.2583,22.5929,241538.10900346,0
+AAMI.US,D,20240503,000000,22.9325,22.9325,22.523,22.533,180858.47852883,0
+AAMI.US,D,20240506,000000,22.6629,22.7727,22.3132,22.533,201337.9914788,0
+AAMI.US,D,20240507,000000,22.6928,22.7607,22.2932,22.3432,207186.99243962,0
+AAMI.US,D,20240508,000000,22.2534,22.543,22.2334,22.513,136111.91914127,0
+AAMI.US,D,20240509,000000,22.533,23.1423,22.533,23.0824,180851.47014014,0
+AAMI.US,D,20240510,000000,23.1623,23.2721,22.543,22.7427,290583.81425302,0
+AAMI.US,D,20240513,000000,22.8926,22.9075,22.4931,22.503,274086.06727725,0
+AAMI.US,D,20240514,000000,22.7527,22.9824,22.6828,22.9325,275320.54488504,0
+AAMI.US,D,20240515,000000,23.0424,23.2321,22.7427,22.7727,234548.74308296,0
+AAMI.US,D,20240516,000000,22.8127,23.4419,22.7527,23.4319,217598.45443751,0
+AAMI.US,D,20240517,000000,23.5118,23.5118,22.6828,22.7827,321475.79039925,0
+AAMI.US,D,20240520,000000,22.8427,22.8427,22.3082,22.3332,193145.18510043,0
+AAMI.US,D,20240521,000000,22.2534,22.4531,22.1934,22.2732,211814.53137166,0
+AAMI.US,D,20240522,000000,22.2234,22.528,22.1635,22.2434,286991.51445031,0
+AAMI.US,D,20240523,000000,22.2334,22.4232,21.9836,22.1135,256775.34721346,0
+AAMI.US,D,20240524,000000,22.2434,22.5929,22.2434,22.533,217071.82408739,0
+AAMI.US,D,20240528,000000,22.5929,22.6928,22.3332,22.6828,209370.60611569,0
+AAMI.US,D,20240529,000000,22.4431,22.5729,22.3432,22.5629,160189.73908425,0
+AAMI.US,D,20240530,000000,22.7227,22.8327,22.4731,22.4931,126883.87363357,0
+AAMI.US,D,20240531,000000,22.503,22.6229,21.9338,22.1435,984793.7487303,0
+AAMI.US,D,20240603,000000,22.3432,22.8227,22.3432,22.6529,269235.26110553,0
+AAMI.US,D,20240604,000000,22.503,22.7028,22.4232,22.513,343144.72702971,0
+AAMI.US,D,20240605,000000,22.6529,22.7227,22.4331,22.6429,195449.94378099,0
+AAMI.US,D,20240606,000000,22.4631,22.5929,22.3132,22.513,215295.69815372,0
+AAMI.US,D,20240607,000000,22.3032,22.523,21.9238,21.9338,361315.47650558,0
+AAMI.US,D,20240610,000000,21.7539,22.6529,21.4243,22.6429,300997.27864767,0
+AAMI.US,D,20240611,000000,22.4931,22.6129,22.3882,22.6029,258606.53905826,0
+AAMI.US,D,20240612,000000,23.0524,23.2421,22.6029,22.7128,216999.73780372,0
+AAMI.US,D,20240613,000000,22.6629,22.6629,22.3182,22.3832,245937.37470388,0
+AAMI.US,D,20240614,000000,22.2033,22.5031,22.1334,22.3932,270718.3245145,0
+AAMI.US,D,20240617,000000,22.2033,22.3432,21.6138,21.7636,248327.50776612,0
+AAMI.US,D,20240618,000000,21.7536,21.9634,21.5438,21.9436,227613.95073305,0
+AAMI.US,D,20240620,000000,21.8536,22.4531,21.7636,22.3732,223393.78115104,0
+AAMI.US,D,20240621,000000,22.3732,22.5231,21.9436,21.9934,1717011.5711612,0
+AAMI.US,D,20240624,000000,22.0034,22.4032,22.0034,22.1334,270946.49588388,0
+AAMI.US,D,20240625,000000,22.1933,22.2233,21.9236,22.2133,183520.83435093,0
+AAMI.US,D,20240626,000000,22.0234,22.2333,21.8636,21.9136,160961.89133037,0
+AAMI.US,D,20240627,000000,22.0434,22.0434,21.6138,21.7636,197925.65317082,0
+AAMI.US,D,20240628,000000,21.9934,22.1634,21.4339,22.1534,1418776.5801001,0
+AAMI.US,D,20240701,000000,22.0834,22.2582,21.7436,21.9036,191399.75185607,0
+AAMI.US,D,20240702,000000,22.0434,22.8029,21.9486,22.7829,227788.08151495,0
+AAMI.US,D,20240703,000000,22.7629,23.0127,22.7029,22.7429,91442.67853608,0
+AAMI.US,D,20240705,000000,22.623,22.7229,22.2433,22.3532,218196.8779878,0
+AAMI.US,D,20240708,000000,22.5431,22.7429,22.3032,22.583,249013.0226259,0
+AAMI.US,D,20240709,000000,22.593,22.633,22.0334,22.0434,158174.79806836,0
+AAMI.US,D,20240710,000000,22.1634,22.7929,21.9634,22.7729,547077.88591156,0
+AAMI.US,D,20240711,000000,23.0827,23.6922,22.8502,23.4424,158999.41740334,0
+AAMI.US,D,20240712,000000,23.7122,24.042,23.3525,23.902,144664.65119686,0
+AAMI.US,D,20240715,000000,24.1118,24.4916,23.982,24.2918,139651.88633172,0
+AAMI.US,D,20240716,000000,24.5316,25.0411,24.3866,24.9313,138475.00242647,0
+AAMI.US,D,20240717,000000,24.7314,25.2311,24.7314,25.0012,172838.81155786,0
+AAMI.US,D,20240718,000000,24.8113,25.2711,24.4966,24.6315,173456.27530747,0
+AAMI.US,D,20240719,000000,24.6715,24.9213,24.5116,24.7314,139195.54359295,0
+AAMI.US,D,20240722,000000,24.8813,24.9513,24.5815,24.9213,114314.85681373,0
+AAMI.US,D,20240723,000000,24.7414,25.4509,24.7414,25.2011,132748.70165619,0
+AAMI.US,D,20240724,000000,25.0212,25.4209,24.6914,24.7814,106006.61686356,0
+AAMI.US,D,20240725,000000,24.9113,25.9105,24.8513,25.7806,137526.2898906,0
+AAMI.US,D,20240726,000000,26.1204,26.2602,25.6307,25.9805,177025.95633641,0
+AAMI.US,D,20240729,000000,26.0004,26.2203,25.4359,25.7307,180118.27884255,0
+AAMI.US,D,20240730,000000,25.9505,26.3652,25.6107,25.7706,257832.64665394,0
+AAMI.US,D,20240731,000000,25.7307,26.55,25.5009,26.1704,294059.85530198,0
+AAMI.US,D,20240801,000000,25.5308,25.6507,23.3525,24.2518,299379.85091449,0
+AAMI.US,D,20240802,000000,23.6722,23.852,23.0127,23.4524,281481.4081888,0
+AAMI.US,D,20240805,000000,22.4831,22.6679,22.0334,22.3432,231849.13158936,0
+AAMI.US,D,20240806,000000,22.2033,22.3832,21.8136,22.0234,316088.39996388,0
+AAMI.US,D,20240807,000000,22.2732,22.2932,21.4739,21.5338,187410.7558983,0
+AAMI.US,D,20240808,000000,21.7836,22.4331,21.7836,21.9534,125457.22535205,0
+AAMI.US,D,20240809,000000,22.1234,22.5481,21.8616,22.3932,131715.92598423,0
+AAMI.US,D,20240812,000000,22.4631,22.5531,22.1933,22.3832,175919.12504456,0
+AAMI.US,D,20240813,000000,22.663,22.8828,22.4331,22.7329,197199.10749462,0
+AAMI.US,D,20240814,000000,22.8329,22.9827,22.5431,22.9627,120448.4634934,0
+AAMI.US,D,20240815,000000,23.4923,23.5223,23.0827,23.2825,133539.29543608,0
+AAMI.US,D,20240816,000000,23.2325,23.6822,23.18,23.6622,113343.1269906,0
+AAMI.US,D,20240819,000000,23.6422,23.7172,23.4024,23.5023,93890.516998873,0
+AAMI.US,D,20240820,000000,23.6123,23.6123,22.9627,23.1725,103616.82199474,0
+AAMI.US,D,20240821,000000,23.2825,23.2925,22.9527,23.2825,68140.177061781,0
+AAMI.US,D,20240822,000000,23.1626,23.2725,23.1027,23.1825,59428.634208709,0
+AAMI.US,D,20240823,000000,23.3525,23.7522,23.1825,23.6222,138007.65141987,0
+AAMI.US,D,20240826,000000,23.872,23.872,23.4923,23.5723,148708.68849373,0
+AAMI.US,D,20240827,000000,23.5723,23.8071,23.2526,23.5423,250180.89976657,0
+AAMI.US,D,20240828,000000,23.4624,23.6722,23.4074,23.5223,179003.44153775,0
+AAMI.US,D,20240829,000000,23.6322,24.2318,23.4823,24.1518,210977.45580031,0
+AAMI.US,D,20240830,000000,24.1118,24.4416,23.962,24.3717,150178.79262367,0
+AAMI.US,D,20240903,000000,24.1218,24.3218,23.1277,23.4124,181916.62950389,0
+AAMI.US,D,20240904,000000,23.4224,23.6922,23.3325,23.6422,147767.98197082,0
+AAMI.US,D,20240905,000000,23.7921,23.7921,23.3025,23.7222,160274.37496736,0
+AAMI.US,D,20240906,000000,23.7622,23.8021,23.0627,23.1526,176169.31294959,0
+AAMI.US,D,20240909,000000,23.1526,23.4124,22.9477,23.1027,198873.36495506,0
+AAMI.US,D,20240910,000000,23.0827,23.3525,22.633,23.3425,176751.7503925,0
+AAMI.US,D,20240911,000000,23.2025,23.4124,22.6929,23.3425,145024.9217801,0
+AAMI.US,D,20240912,000000,23.5523,23.7422,23.1426,23.7322,115417.68509909,0
+AAMI.US,D,20240913,000000,23.9921,24.4919,23.7971,24.4719,178444.91215489,0
+AAMI.US,D,20240916,000000,24.6219,25.0817,24.4919,25.0217,119176.34511339,0
+AAMI.US,D,20240917,000000,25.2817,25.4616,24.8868,25.0917,194074.07199651,0
+AAMI.US,D,20240918,000000,24.9917,25.6615,24.9917,25.1117,172648.99868059,0
+AAMI.US,D,20240919,000000,25.7315,25.8215,25.1317,25.8215,223056.64035873,0
+AAMI.US,D,20240920,000000,25.9014,25.9014,25.4516,25.5516,1076011.2364697,0
+AAMI.US,D,20240923,000000,25.7315,25.9364,25.4916,25.5216,127572.11691003,0
+AAMI.US,D,20240924,000000,25.6715,25.9414,25.5016,25.8815,141768.80383222,0
+AAMI.US,D,20240925,000000,25.7915,25.8415,25.5016,25.6615,118934.26519265,0
+AAMI.US,D,20240926,000000,26.0414,26.0414,25.4816,25.5316,135396.70013335,0
+AAMI.US,D,20240927,000000,25.6515,26.1514,25.4116,25.4116,130176.97688363,0
+AAMI.US,D,20240930,000000,25.3416,25.6315,25.1357,25.3916,179003.09643494,0
+AAMI.US,D,20241001,000000,25.0417,25.1967,24.0171,24.252,208052.68692398,0
+AAMI.US,D,20241002,000000,24.162,24.6219,23.6372,23.8921,206075.03401776,0
+AAMI.US,D,20241003,000000,23.6022,23.6822,22.8125,23.1723,272458.95013462,0
+AAMI.US,D,20241004,000000,23.1723,23.7022,23.0074,23.6822,238335.68461251,0
+AAMI.US,D,20241007,000000,23.5722,23.5722,23.0874,23.3223,254365.97688478,0
+AAMI.US,D,20241008,000000,23.3823,23.7222,23.1324,23.7022,282511.26882692,0
+AAMI.US,D,20241009,000000,23.7122,24.297,23.5022,24.242,212759.24075494,0
+AAMI.US,D,20241010,000000,24.112,24.5619,24.0071,24.5219,238787.83388596,0
+AAMI.US,D,20241011,000000,24.9817,26.0514,24.7718,26.0314,202271.77840346,0
+AAMI.US,D,20241014,000000,26.0714,26.7712,25.8815,26.5912,215392.10997557,0
+AAMI.US,D,20241015,000000,26.4113,27.301,26.4113,26.6212,212934.29854886,0
+AAMI.US,D,20241016,000000,26.9011,27.186,26.8211,26.9911,199596.89531228,0
+AAMI.US,D,20241017,000000,27.181,27.271,26.9411,27.0611,151609.05251131,0
+AAMI.US,D,20241018,000000,26.8211,27.316,26.7712,27.0911,237973.56506165,0
+AAMI.US,D,20241021,000000,27.0911,27.101,26.1214,26.1714,118074.98150704,0
+AAMI.US,D,20241022,000000,26.0914,26.4013,25.8515,26.1814,131022.25594573,0
+AAMI.US,D,20241023,000000,26.0814,26.4313,25.3516,25.6215,154410.97754436,0
+AAMI.US,D,20241024,000000,25.6615,26.2613,25.6165,26.0214,181361.8751668,0
+AAMI.US,D,20241025,000000,26.2313,26.4863,25.8015,25.8115,103633.21367335,0
+AAMI.US,D,20241028,000000,26.0314,26.5162,26.0014,26.4313,110303.41578702,0
+AAMI.US,D,20241029,000000,26.1814,26.6162,26.1814,26.3213,192390.51618408,0
+AAMI.US,D,20241030,000000,26.3713,26.7612,26.3413,26.3613,161049.16909,0
+AAMI.US,D,20241031,000000,27.5009,27.5709,26.1914,26.3813,160191.88606489,0
+AAMI.US,D,20241101,000000,26.5412,27.4959,26.5262,27.4209,156940.81274914,0
+AAMI.US,D,20241104,000000,27.321,27.5809,26.9911,27.381,169957.10997515,0
+AAMI.US,D,20241105,000000,27.4209,28.2307,27.381,28.0307,196583.90059627,0
+AAMI.US,D,20241106,000000,29.6102,30.3411,29.2903,29.8901,400973.37814109,0
+AAMI.US,D,20241107,000000,29.7102,29.8851,28.9304,29.3103,242874.18296129,0
+AAMI.US,D,20241108,000000,29.4903,29.6585,29.2104,29.2403,251307.96730748,0
+AAMI.US,D,20241111,000000,29.7052,30.13,26.7612,30.1101,346333.33917097,0
+AAMI.US,D,20241112,000000,30.2484,30.4794,29.7502,30.15,210792.59148147,0
+AAMI.US,D,20241113,000000,30.21,30.35,29.4803,29.6202,180215.49669916,0
+AAMI.US,D,20241114,000000,29.4703,29.9551,29.3053,29.6502,199373.82166631,0
+AAMI.US,D,20241115,000000,29.7402,29.9285,29.0954,29.5802,268638.68890605,0
+AAMI.US,D,20241118,000000,29.6384,29.9801,29.4103,29.8301,353659.75792929,0
+AAMI.US,D,20241119,000000,29.5502,30.18,29.5402,29.9001,349713.4550891,0
+AAMI.US,D,20241120,000000,29.7084,30.19,29.5252,30.18,144163.59445312,0
+AAMI.US,D,20241121,000000,30.19,30.7548,30.19,30.5199,136606.09940681,0
+AAMI.US,D,20241122,000000,30.7199,31.0897,30.5199,30.9598,164927.44947312,0
+AAMI.US,D,20241125,000000,31.0897,31.4796,30.9798,30.9898,156017.50792747,0
+AAMI.US,D,20241126,000000,30.8398,31.4596,30.7299,31.2297,212375.11393856,0
+AAMI.US,D,20241127,000000,31.3796,31.5046,30.9298,31.1997,126409.73315837,0
+AAMI.US,D,20241129,000000,31.4996,31.5096,30.9448,31.1697,71390.569023117,0
+AAMI.US,D,20241202,000000,31.1797,31.2697,30.7348,30.8898,232222.66644865,0
+AAMI.US,D,20241203,000000,30.8448,30.9898,30.6399,30.9098,228616.47589379,0
+AAMI.US,D,20241204,000000,31.0098,31.3197,30.7798,31.2597,132615.78203557,0
+AAMI.US,D,20241205,000000,31.3446,31.4196,30.9398,31.0597,133321.01486253,0
+AAMI.US,D,20241206,000000,31.1547,31.1997,30.6199,30.9198,120262.70376597,0
+AAMI.US,D,20241209,000000,30.8998,31.1197,30.5499,30.5799,132845.8579933,0
+AAMI.US,D,20241210,000000,29.9901,30.5199,29.2703,30.36,178712.0003319,0
+AAMI.US,D,20241211,000000,30.6999,31.1097,30.39,30.7798,346945.54128458,0
+AAMI.US,D,20241212,000000,30.9298,30.9298,30.19,30.28,142390.00891809,0
+AAMI.US,D,20241213,000000,30.305,30.5,29.94,30.12,127552,0
+AAMI.US,D,20241216,000000,30.09,30.66,30.04,30.27,175380,0
+AAMI.US,D,20241217,000000,30,30.05,29.59,29.72,229846,0
+AAMI.US,D,20241218,000000,29.805,30.16,28.3035,28.38,399112,0
+AAMI.US,D,20241219,000000,28.65,28.82,27.69,28.02,217302,0
+AAMI.US,D,20241220,000000,26.98,27.8,26.732,27.01,1109261,0
+AAMI.US,D,20241223,000000,27.0717,27.3,26.58,26.73,164273,0
+AAMI.US,D,20241224,000000,26.6568,26.98,26.52,26.96,75639,0
+AAMI.US,D,20241226,000000,26.815,27.49,26.61,27.37,110771,0
+AAMI.US,D,20241227,000000,27.3,27.35,26.66,26.9,182414,0
+AAMI.US,D,20241230,000000,26.53,26.8399,26.2526,26.37,175566,0
+AAMI.US,D,20241231,000000,26.35,26.72,26.07,26.34,255723,0
+AAMI.US,D,20250102,000000,25.85,26.83,25.51,25.79,127170,0
+AAMI.US,D,20250103,000000,25.7,26.04,25.545,25.84,133141,0
+AAMI.US,D,20250106,000000,25.74,26.25,25.23,25.74,177675,0
+AAMI.US,D,20250107,000000,25.74,25.9,24.92,25.16,255073,0
+AAMI.US,D,20250108,000000,24.86,25.135,24.8,25.04,115338,0
+AAMI.US,D,20250110,000000,24.49,24.67,23.68,24.04,309713,0
+AAMI.US,D,20250113,000000,24.1,24.53,23.54,24.06,424194,0
+AAMI.US,D,20250114,000000,24.29,24.54,24,24.45,143151,0
+AAMI.US,D,20250115,000000,25,25.41,24.47,24.56,176719,0
+AAMI.US,D,20250116,000000,24.8,25.335,24.59,25.15,142674,0
+AAMI.US,D,20250117,000000,25.46,25.5,24.78,24.97,150168,0
+AAMI.US,D,20250121,000000,25.205,25.72,24.97,25.6,180154,0
+AAMI.US,D,20250122,000000,25.47,25.83,25.06,25.4,145874,0
+AAMI.US,D,20250123,000000,25.425,25.85,25.22,25.66,125445,0
+AAMI.US,D,20250124,000000,25.2201,25.83,25.165,25.8,121975,0
+AAMI.US,D,20250127,000000,25,25.87,25,25.38,116176,0
+AAMI.US,D,20250128,000000,25.49,25.59,25.28,25.49,91229,0
+AAMI.US,D,20250129,000000,25.38,25.57,25.12,25.33,88837,0
+AAMI.US,D,20250130,000000,25.54,25.83,25.17,25.28,104781,0
+AAMI.US,D,20250131,000000,25.28,25.28,24.7,24.92,117911,0
+AAMI.US,D,20250203,000000,24.14,24.86,23.87,24.63,153095,0
+AAMI.US,D,20250204,000000,24.25,24.44,23.5,23.76,198503,0
+AAMI.US,D,20250205,000000,23.78,24.21,23.705,24.15,153602,0
+AAMI.US,D,20250206,000000,24.87,25.98,24.87,25.2,166198,0
+AAMI.US,D,20250207,000000,25.12,25.38,24.86,25.22,207839,0
+AAMI.US,D,20250210,000000,25.16,25.44,24.85,25.07,182011,0
+AAMI.US,D,20250211,000000,25.05,26.42,24.97,26.4,237119,0
+AAMI.US,D,20250212,000000,25.85,25.88,24.94,25.2,215985,0
+AAMI.US,D,20250213,000000,25.4277,25.66,25.15,25.63,195334,0
+AAMI.US,D,20250214,000000,25.48,25.79,25.48,25.69,110600,0
+AAMI.US,D,20250218,000000,25.51,26.37,25.51,26.32,174093,0
+AAMI.US,D,20250219,000000,26.1,26.425,25.9589,26.23,180856,0
+AAMI.US,D,20250220,000000,26.11,26.315,25.87,25.92,165466,0
+AAMI.US,D,20250221,000000,26.275,26.275,25.47,25.71,168920,0
+AAMI.US,D,20250224,000000,25.76,25.8668,24.92,24.93,107914,0
+AAMI.US,D,20250225,000000,24.87,25.32,24.75,25.06,100706,0
+AAMI.US,D,20250226,000000,25.1,25.23,24.48,24.63,159261,0
+AAMI.US,D,20250227,000000,24.65,24.9261,24.27,24.44,136338,0
+AAMI.US,D,20250228,000000,24.755,25,24.39,24.66,171626,0
+AAMI.US,D,20250303,000000,24.7879,25.09,24.4,24.62,226268,0
+AAMI.US,D,20250304,000000,24.135,24.25,23.32,23.52,179850,0
+AAMI.US,D,20250305,000000,23.475,23.83,23.21,23.68,339677,0
+AAMI.US,D,20250306,000000,23.385,24.58,23.32,24.16,294491,0
+AAMI.US,D,20250307,000000,23.96,24.44,23.59,24.24,315764,0
+AAMI.US,D,20250310,000000,23.67,24.175,23.39,23.64,205474,0
+AAMI.US,D,20250311,000000,23.38,24.4299,23.38,23.95,300715,0
+AAMI.US,D,20250312,000000,24.26,24.26,23.51,23.81,215609,0
+AAMI.US,D,20250313,000000,23.83,24.225,23.695,23.93,217114,0
+AAMI.US,D,20250314,000000,24.28,24.64,24.01,24.58,185599,0
+AAMI.US,D,20250317,000000,24.66,25.12,24.35,25.08,195308,0
+AAMI.US,D,20250318,000000,24.97,25.52,24.76,25.35,301971,0
+AAMI.US,D,20250319,000000,25.51,26.305,25.3,25.98,244248,0
+AAMI.US,D,20250320,000000,25.735,26.505,25.5644,25.98,180950,0
+AAMI.US,D,20250321,000000,25.89,26.04,25.35,25.53,491547,0
+AAMI.US,D,20250324,000000,25.8821,26.75,25.88,26.55,192203,0
+AAMI.US,D,20250325,000000,26.58,26.69,26.3,26.65,236081,0
+AAMI.US,D,20250326,000000,26.825,26.9532,26.43,26.61,199531,0
+AAMI.US,D,20250327,000000,26.59,26.81,26.41,26.64,251371,0
+AAMI.US,D,20250328,000000,26.735,26.76,25.67,25.86,226411,0
+AAMI.US,D,20250331,000000,25.63,26.05,25.455,25.86,482576,0
+AAMI.US,D,20250401,000000,25.725,26.625,25.725,26.34,290463,0
+AAMI.US,D,20250402,000000,26,26.635,25.92,26.58,226334,0
+AAMI.US,D,20250403,000000,25.515,25.89,24.2,24.25,296281,0
+AAMI.US,D,20250404,000000,23.745,23.815,22.65,22.96,325986,0
+AAMI.US,D,20250407,000000,22.68,25.21,22.6,23.34,502192,0
+AAMI.US,D,20250408,000000,24.27,25.36,22.995,23.34,479233,0
+AAMI.US,D,20250409,000000,23.2387,26.515,23.06,26.09,413184,0
+AAMI.US,D,20250410,000000,25.279,26.265,24.99,25.75,352867,0
+AAMI.US,D,20250411,000000,25.466,26.305,25.12,26.18,270571,0
+AAMI.US,D,20250414,000000,26.45,26.92,26.37,26.65,346516,0
+AAMI.US,D,20250415,000000,26.795,27.0873,26.47,26.53,133215,0
+AAMI.US,D,20250416,000000,26.1934,26.74,26.1934,26.64,231451,0
+AAMI.US,D,20250417,000000,26.825,26.87,26.52,26.63,143591,0
+AAMI.US,D,20250421,000000,26.31,26.565,24.985,25.42,339524,0
+AAMI.US,D,20250422,000000,25.825,26.565,25.68,26.42,340584,0
+AAMI.US,D,20250423,000000,27.055,27.44,26.27,26.48,292673,0
+AAMI.US,D,20250424,000000,26.2151,27.17,26.2151,26.96,171776,0
+AAMI.US,D,20250425,000000,27.024,27.035,26.54,26.93,122344,0
+AAMI.US,D,20250428,000000,26.7507,27.22,26.545,26.91,159747,0
+AAMI.US,D,20250429,000000,26.82,26.96,26.58,26.69,262703,0
+AAMI.US,D,20250430,000000,26.335,27.01,26.31,26.94,348041,0
+AAMI.US,D,20250501,000000,27.5,29,26.92,28.2,382933,0
+AAMI.US,D,20250502,000000,28.34,28.41,27.355,27.84,233129,0
+AAMI.US,D,20250505,000000,27.63,28.45,27.49,28.06,249241,0
+AAMI.US,D,20250506,000000,28.29,29.46,28.145,28.94,462507,0
+AAMI.US,D,20250507,000000,29.2,29.51,28.74,28.87,358340,0
+AAMI.US,D,20250508,000000,29.1,29.905,28.675,29.5,232270,0
+AAMI.US,D,20250509,000000,29.555,29.81,29.09,29.38,193957,0
+AAMI.US,D,20250512,000000,30.28,30.75,29.98,30.08,286753,0
+AAMI.US,D,20250513,000000,30.48,30.69,30.17,30.44,251316,0
+AAMI.US,D,20250514,000000,30.384,30.59,30.155,30.35,305799,0
+AAMI.US,D,20250515,000000,30.535,30.6266,30.235,30.5,281353,0
+AAMI.US,D,20250516,000000,30.53,30.55,29.84,30.24,761499,0
+AAMI.US,D,20250519,000000,29.725,30.29,29.725,30.22,282158,0
+AAMI.US,D,20250520,000000,29.96,30.32,29.9,30.11,188067,0
+AAMI.US,D,20250521,000000,29.889,29.95,29.5,29.54,207117,0
+AAMI.US,D,20250522,000000,29.564,29.685,29.3922,29.45,222720,0
+AAMI.US,D,20250523,000000,29.08,29.425,28.98,29.23,241373,0
+AAMI.US,D,20250527,000000,29.5151,30.36,29.5151,30.34,180252,0
+AAMI.US,D,20250528,000000,30.348,30.49,29.96,30,144226,0
+AAMI.US,D,20250529,000000,30.03,30.17,29.91,30.05,110274,0
+AAMI.US,D,20250530,000000,30.05,30.13,29.855,30.11,328303,0
+AAMI.US,D,20250602,000000,30,30.02,29.58,29.87,161982,0
+AAMI.US,D,20250603,000000,29.89,29.91,29.62,29.63,211742,0
+AAMI.US,D,20250604,000000,29.53,30.09,29.26,30,321464,0
+AAMI.US,D,20250605,000000,29.845,30.12,29.78,30.06,214200,0
+AAMI.US,D,20250606,000000,30.47,30.62,30.19,30.49,265894,0
+AAMI.US,D,20250609,000000,30.5,31.425,29.92,31.21,220442,0
+AAMI.US,D,20250610,000000,31.23,31.48,31.06,31.45,254684,0
+AAMI.US,D,20250611,000000,31.455,32.2,31.41,31.55,261738,0
+AAMI.US,D,20250612,000000,31.0265,31.845,31.0265,31.74,163189,0
+AAMI.US,D,20250613,000000,31.1991,31.665,30.98,31.16,201823,0
+AAMI.US,D,20250616,000000,31.44,32.085,31.3268,31.7,253167,0
+AAMI.US,D,20250617,000000,31.565,31.63,31.27,31.38,107001,0
+AAMI.US,D,20250618,000000,31.29,31.73,31.24,31.44,133798,0
+AAMI.US,D,20250620,000000,31.655,31.76,31.37,31.65,485076,0
+AAMI.US,D,20250623,000000,31.455,32.41,31.4,32.36,192420,0
+AAMI.US,D,20250624,000000,32.78,33.15,32.66,33.05,139414,0
+AAMI.US,D,20250625,000000,33.07,33.48,32.795,33.31,242916,0
+AAMI.US,D,20250626,000000,33.4,34.3,33.16,34.23,206844,0
+AAMI.US,D,20250627,000000,34.36,35.33,34.34,35.26,620173,0
+AAMI.US,D,20250630,000000,35.48,35.8024,35.14,35.24,415219,0
+AAMI.US,D,20250701,000000,35.2,35.99,34.9279,35.7,249949,0
+AAMI.US,D,20250702,000000,35.71,36.78,35.485,36.75,205911,0
+AAMI.US,D,20250703,000000,36.61,37.58,36.61,37.58,126392,0
+AAMI.US,D,20250707,000000,37.63,38.36,37.26,37.98,401543,0
+AAMI.US,D,20250708,000000,38.05,38.26,37.205,37.79,399968,0
+AAMI.US,D,20250709,000000,37.875,38.025,37.545,37.85,241406,0
+AAMI.US,D,20250710,000000,37.94,39.34,37.84,39.11,375188,0
+AAMI.US,D,20250711,000000,38.77,39.35,38.7,39.3,215400,0
+AAMI.US,D,20250714,000000,39.305,39.85,39.21,39.64,427338,0
+AAMI.US,D,20250715,000000,39.69,39.73,38.38,38.75,437923,0
+AAMI.US,D,20250716,000000,39.1,39.63,38.465,39.63,196823,0
+AAMI.US,D,20250717,000000,39.6026,40.43,39.53,40.07,263593,0
+AAMI.US,D,20250718,000000,40.12,40.5689,39.82,40.06,220753,0
+AAMI.US,D,20250721,000000,40.04,40.25,39.28,39.3,154795,0
+AAMI.US,D,20250722,000000,39.255,39.59,38.691,39.51,193099,0
+AAMI.US,D,20250723,000000,39.845,40.25,39.66,40.03,148404,0
+AAMI.US,D,20250724,000000,40.06,40.35,39.92,39.95,144369,0
+AAMI.US,D,20250725,000000,39.83,39.95,39.62,39.92,126851,0
+AAMI.US,D,20250728,000000,39.655,40.25,39.65,39.86,191434,0
+AAMI.US,D,20250729,000000,40.065,40.27,39.422,39.75,175290,0
+AAMI.US,D,20250730,000000,39.765,40.2,39.21,39.64,303369,0
+AAMI.US,D,20250731,000000,39.91,42.63,39.2,41.79,540214,0
+AAMI.US,D,20250801,000000,40.7,40.972,39.1993,39.58,375127,0
+AAMI.US,D,20250804,000000,39.93,40.875,39.75,40.62,274493,0
+AAMI.US,D,20250805,000000,41.35,44.61,40.905,44.54,437473,0
+AAMI.US,D,20250806,000000,44.89,45.81,44,45.8,318997,0
+AAMI.US,D,20250807,000000,46.1,46.18,43.89,44.3,179970,0
+AAMI.US,D,20250808,000000,44.83,45.21,44.605,44.65,175237,0
+AAMI.US,D,20250811,000000,44.59,45.39,44.58,45.34,209218,0
+AAMI.US,D,20250812,000000,45.9,47.91,45.695,47.78,259538,0
+AAMI.US,D,20250813,000000,48.01,48.45,47.15,47.95,194881,0
+AAMI.US,D,20250814,000000,47.375,47.885,46.71,47.14,151844,0
+AAMI.US,D,20250815,000000,47.285,47.3699,46.13,47.04,325229,0
+AAMI.US,D,20250818,000000,47.09,48.135,47.09,47.81,177474,0
+AAMI.US,D,20250819,000000,48.18,48.725,46.64,47.17,204360,0
+AAMI.US,D,20250820,000000,47.065,47.2,45.88,46.78,172239,0
+AAMI.US,D,20250821,000000,46.925,47.34,45.7901,47.17,132940,0
+AAMI.US,D,20250822,000000,47.1996,49.4675,47.1996,48.98,476561,0
+AAMI.US,D,20250825,000000,49.14,50.825,48.765,50.23,227246,0
+AAMI.US,D,20250826,000000,49.925,51.205,49.41,51.18,244264,0
+AAMI.US,D,20250827,000000,50.995,51.2,49.83,50.64,268547,0
+AAMI.US,D,20250828,000000,50.87,51.645,50.1497,51.27,200467,0
+AAMI.US,D,20250829,000000,51.27,51.35,50.155,50.97,196381,0
+AAMI.US,D,20250902,000000,50.36,51.25,49.17,50.48,237069,0
+AAMI.US,D,20250903,000000,50.455,50.82,49.66,50.19,313857,0
+AAMI.US,D,20250904,000000,46.04,47,41.93,42.61,1493711,0
+AAMI.US,D,20250905,000000,42.75,45.075,42.15,44.46,954971,0
+AAMI.US,D,20250908,000000,44.705,45.36,44.29,44.85,598194,0
+AAMI.US,D,20250909,000000,45.3,46.94,44.785,46.54,544481,0
+AAMI.US,D,20250910,000000,46.495,47.0299,46.33,46.58,308439,0
+AAMI.US,D,20250911,000000,46.94,48.4,46.545,48.3,418176,0
+AAMI.US,D,20250912,000000,48.085,48.76,47.74,48.57,259982,0
+AAMI.US,D,20250915,000000,48.78,49.305,47.89,48.37,313556,0
+AAMI.US,D,20250916,000000,48.035,48.885,47.875,48.5,312633,0
+AAMI.US,D,20250917,000000,48.74,49.215,48.13,48.34,196557,0
+AAMI.US,D,20250918,000000,48.28,50.31,48.28,50,272330,0
+AAMI.US,D,20250919,000000,49.59,49.84,48.74,48.86,854468,0
+AAMI.US,D,20250922,000000,49.3,50.46,48.55,48.8,347168,0
+AAMI.US,D,20250923,000000,49.05,49.91,48.39,48.44,222209,0
+AAMI.US,D,20250924,000000,49.125,49.46,47.554,47.63,205174,0
+AAMI.US,D,20250925,000000,47.375,48.23,46.88,48.05,235992,0
+AAMI.US,D,20250926,000000,48.53,49.32,48.36,48.94,248914,0
+AAMI.US,D,20250929,000000,48.89,49.4,48.6301,49,189004,0
+AAMI.US,D,20250930,000000,48.975,49.7,47.935,48.16,238422,0
+AAMI.US,D,20251001,000000,48.4651,48.4651,46.23,46.24,212077,0
+AAMI.US,D,20251002,000000,46.33,46.88,46.0228,46.22,177777,0
+AAMI.US,D,20251003,000000,45.82,47.445,45.52,46.24,230228,0
+AAMI.US,D,20251006,000000,46.37,46.745,44.96,45.01,222139,0
+AAMI.US,D,20251007,000000,45.13,45.4099,44.24,44.46,421382,0
+AAMI.US,D,20251008,000000,44.55,44.75,43.7501,44.17,238024,0
+AAMI.US,D,20251009,000000,44.14,44.77,43.75,44.64,214723,0
+AAMI.US,D,20251010,000000,45.265,45.57,44.005,44.22,191876,0
+AAMI.US,D,20251013,000000,44.56,46.1699,44.26,46.09,249635,0
+AAMI.US,D,20251014,000000,45.855,47.71,45.4,47.63,210849,0
+AAMI.US,D,20251015,000000,48.015,48.88,47.21,47.58,210883,0
+AAMI.US,D,20251016,000000,47.78,47.78,45.69,45.71,172528,0
+AAMI.US,D,20251017,000000,45.145,46.58,44.57,46.35,188926,0
+AAMI.US,D,20251020,000000,46.705,47.645,46.61,47.28,140815,0
+AAMI.US,D,20251021,000000,47.29,47.78,46.96,47.59,107590,0
+AAMI.US,D,20251022,000000,47.46,47.46,46.68,47.17,198992,0
+AAMI.US,D,20251023,000000,47.225,47.46,46.76,47.14,107387,0
+AAMI.US,D,20251024,000000,47.47,48.37,47.47,48.19,132615,0
+AAMI.US,D,20251027,000000,47.4654,49.72,47.4654,49.53,261119,0
+AAMI.US,D,20251028,000000,49.36,50.1,49.11,49.52,240630,0
+AAMI.US,D,20251029,000000,49.59,50.165,48.55,49.26,290265,0
+AAMI.US,D,20251030,000000,50.87,54.99,49.665,49.7,719051,0
+AAMI.US,D,20251031,000000,49.0301,49.455,47.7455,48.1,353609,0
+AAMI.US,D,20251103,000000,47.345,48.13,45.3401,46.22,336973,0
+AAMI.US,D,20251104,000000,45.3453,46.005,43.065,43.17,373966,0
+AAMI.US,D,20251105,000000,44.035,44.3951,42.64,43.6,262869,0
+AAMI.US,D,20251106,000000,43.31,44.2,42.62,43.68,259644,0
+AAMI.US,D,20251107,000000,43.725,44.56,42.61,44.47,264957,0
+AAMI.US,D,20251110,000000,45.45,46.88,44.58,45.22,153284,0
+AAMI.US,D,20251111,000000,44.68,45.525,43.67,43.98,126011,0
+AAMI.US,D,20251112,000000,44.375,45.235,44.1,44.54,247288,0
+AAMI.US,D,20251113,000000,44.25,44.49,42.815,43.25,194655,0
+AAMI.US,D,20251114,000000,43.17,44.31,42.49,43.9,157925,0
+AAMI.US,D,20251117,000000,43.965,44.14,41.81,41.93,129174,0
+AAMI.US,D,20251118,000000,41.47,42.56,41.47,42.37,212579,0
+AAMI.US,D,20251119,000000,42.01,42.67,41.56,42.18,156064,0
+AAMI.US,D,20251120,000000,43.31,44,42.675,43.04,342409,0
+AAMI.US,D,20251121,000000,43.04,43.95,42.16,43.3,236906,0
+AAMI.US,D,20251124,000000,43.225,44.5,42.93,44.33,225639,0
+AAMI.US,D,20251125,000000,44.53,45.26,44.22,44.89,158606,0
+AAMI.US,D,20251126,000000,44.84,45.885,44.84,45.16,262788,0
+AAMI.US,D,20251128,000000,45.3,45.48,44.81,44.84,71580,0
+AAMI.US,D,20251201,000000,44.14,45.11,43.65,43.85,215094,0
+AAMI.US,D,20251202,000000,43.92,44.3599,43.173,43.65,160818,0
+AAMI.US,D,20251203,000000,43.52,45.18,43.505,45.11,196828,0
+AAMI.US,D,20251204,000000,43.92,46.73,43.92,46.41,280251,0
+AAMI.US,D,20251205,000000,46.9433,47.0429,45.99,46.78,301915,0
+AAMI.US,D,20251208,000000,46.335,47.04,46.04,46.07,265586,0
+AAMI.US,D,20251209,000000,45.84,47.135,45.6675,46.44,200505,0
+AAMI.US,D,20251210,000000,46.845,48.725,46.024,48.1,321454,0
+AAMI.US,D,20251211,000000,47.495,49.38,47.21,49.22,351043,0
+AAMI.US,D,20251212,000000,48.745,49.29,47.32,47.69,388618,0
+AAMI.US,D,20251215,000000,47.945,48.84,47.27,47.66,227070,0
+AAMI.US,D,20251216,000000,47.505,48.77,47.505,47.92,232083,0
+AAMI.US,D,20251217,000000,48.02,48.515,46.02,46.88,259138,0
+AAMI.US,D,20251218,000000,47.71,48.84,47.17,47.66,287880,0
+AAMI.US,D,20251219,000000,47.76,48.2033,47.33,47.54,375743,0
+AAMI.US,D,20251222,000000,47.75,48.4499,47.425,48.14,154179,0
+AAMI.US,D,20251223,000000,48.24,48.65,47.7,48.57,366363,0
+AAMI.US,D,20251224,000000,48.68,48.71,48.23,48.41,44595,0
+AAMI.US,D,20251226,000000,49,49,48.28,48.38,106199,0
+AAMI.US,D,20251229,000000,47.2,48.46,47.2,48.07,125722,0
+AAMI.US,D,20251230,000000,47.86,48.23,47.49,47.54,119980,0
+AAMI.US,D,20251231,000000,47.86,47.86,46.75,47,124564,0
+AAMI.US,D,20260102,000000,46.751,47.77,46.485,47.38,159097,0
+AAMI.US,D,20260105,000000,47.615,50.95,47.6,49.28,338858,0
+AAMI.US,D,20260106,000000,49.015,50.229,48.33,49.67,247043,0
+AAMI.US,D,20260107,000000,49.02,49.55,47.65,48.47,158428,0
+AAMI.US,D,20260108,000000,47.8845,50.97,47.8845,50.85,320829,0
+AAMI.US,D,20260109,000000,51,51.6,50.4,51.37,199903,0
+AAMI.US,D,20260112,000000,50.75,52.71,49.2288,52.52,207288,0
+AAMI.US,D,20260113,000000,52.33,53.04,51.12,52.62,204519,0
+AAMI.US,D,20260114,000000,52.695,53.03,51.58,52.74,168825,0
+AAMI.US,D,20260115,000000,52.99,55.1,52.99,54.52,202657,0
+AAMI.US,D,20260116,000000,54.52,54.9899,53.9252,54.43,190708,0
+AAMI.US,D,20260120,000000,53.022,54.36,52,53.99,205104,0
+AAMI.US,D,20260121,000000,54.375,55.38,53.855,54.92,208497,0
+AAMI.US,D,20260122,000000,55.88,56.29,55.1,55.58,251888,0
+AAMI.US,D,20260123,000000,55.53,55.68,54.37,55.19,310027,0
+AAMI.US,D,20260126,000000,55.275,55.96,54.365,55.4,191488,0
+AAMI.US,D,20260127,000000,55.51,55.82,54.97,55.57,106298,0
+AAMI.US,D,20260128,000000,55.715,56.295,55.2579,55.29,188828,0
+AAMI.US,D,20260129,000000,55.44,55.9,54.5,55.13,238135,0
+AAMI.US,D,20260130,000000,54.305,56.09,54.05,55.42,429105,0
+AAMI.US,D,20260202,000000,55.67,56.46,55.07,55.85,186969,0
+AAMI.US,D,20260203,000000,56.055,56.2,50.405,51.67,376632,0
+AAMI.US,D,20260204,000000,51.17,52.98,50.752,52.51,414683,0
+AAMI.US,D,20260205,000000,49.03,51.51,45.85,48.52,665239,0
+AAMI.US,D,20260206,000000,49.375,51.52,49.375,50.98,405193,0
+AAMI.US,D,20260209,000000,51.08,53,50.97,51.86,273979,0
+AAMI.US,D,20260210,000000,51.595,52.03,50.72,51.62,257557,0
+AAMI.US,D,20260211,000000,52.465,52.51,50.8,51.92,281423,0
+AAMI.US,D,20260212,000000,52.33,53.27,51.075,52.31,284058,0
+AAMI.US,D,20260213,000000,51.54,52.25,50.2,51.85,145616,0
+AAMI.US,D,20260217,000000,51.925,52.37,51.31,51.94,179825,0
+AAMI.US,D,20260218,000000,52.58,53.5,52.49,52.72,118597,0
diff --git a/daily/us/nyse stocks/1/abld.us.txt b/daily/us/nyse stocks/1/abld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..baca20086d9325ee8f9cb2eb66c14334f33514be
--- /dev/null
+++ b/daily/us/nyse stocks/1/abld.us.txt	
@@ -0,0 +1,1036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLD.US,D,20211216,000000,20.2714,20.2794,20.1163,20.1163,2522.3788344039594,0
+ABLD.US,D,20211217,000000,19.9769,20.0881,19.8608,19.9153,2776055.3987355493,0
+ABLD.US,D,20211220,000000,19.3608,19.6026,19.3314,19.5832,16125.475392788077,0
+ABLD.US,D,20211221,000000,19.8891,20.3354,19.8891,19.9474,20130.283016884965,0
+ABLD.US,D,20211222,000000,19.9849,20.0881,19.9849,20.0698,15016.77865041171,0
+ABLD.US,D,20211223,000000,20.2395,20.2554,20.1899,20.1899,23956.34922704903,0
+ABLD.US,D,20211227,000000,20.2233,20.4713,20.2233,20.4713,4501.033787259041,0
+ABLD.US,D,20211228,000000,20.5425,20.5945,20.4944,20.5019,7773.3765962132165,0
+ABLD.US,D,20211229,000000,20.5347,20.5387,20.5186,20.5323,2898.610761636655,0
+ABLD.US,D,20211230,000000,20.4072,20.5985,20.4072,20.5064,6618.084785400472,0
+ABLD.US,D,20211231,000000,20.5087,20.5664,20.4791,20.5456,1534.9360636454837,0
+ABLD.US,D,20220103,000000,20.6464,20.6464,20.5032,20.6105,5797.537190758486,0
+ABLD.US,D,20220104,000000,20.6304,21.0364,20.6304,20.9651,27305.376045143254,0
+ABLD.US,D,20220105,000000,21.0532,21.0532,20.7603,20.7603,1311.3774343594719,0
+ABLD.US,D,20220106,000000,20.9332,20.9571,20.7817,20.9139,4857.092230689359,0
+ABLD.US,D,20220107,000000,21.0452,21.0771,20.9932,21.0691,2851.3092215643,0
+ABLD.US,D,20220110,000000,20.7642,20.9131,20.5352,20.9131,5611.446488168462,0
+ABLD.US,D,20220111,000000,20.9891,21.2206,20.9891,21.2206,4292.575468469813,0
+ABLD.US,D,20220112,000000,21.34,21.4694,21.3158,21.4694,8074.338202984446,0
+ABLD.US,D,20220113,000000,21.5712,21.5792,21.2999,21.3439,2480.376747274062,0
+ABLD.US,D,20220114,000000,21.2878,21.3815,21.2446,21.3815,1869.64954212965,0
+ABLD.US,D,20220118,000000,21.4518,21.4518,20.8059,21.3037,7819.556301451706,0
+ABLD.US,D,20220119,000000,21.3213,21.34,21.2662,21.2662,6660.548435656018,0
+ABLD.US,D,20220120,000000,21.1404,21.3959,20.9178,20.9178,324542.18531705264,0
+ABLD.US,D,20220121,000000,20.8218,20.9098,20.4391,20.6392,138360.31077203833,0
+ABLD.US,D,20220124,000000,20.1339,20.5432,20.0403,20.5432,2565.304047785046,0
+ABLD.US,D,20220125,000000,20.2958,20.8378,20.2636,20.7457,7810.813785222721,0
+ABLD.US,D,20220126,000000,20.9812,21.0132,20.6184,20.7266,2703.9353765600736,0
+ABLD.US,D,20220127,000000,21.0212,21.1566,20.5745,20.7289,4173.927033932589,0
+ABLD.US,D,20220128,000000,20.4871,20.7218,20.1924,20.7218,4411.223903007145,0
+ABLD.US,D,20220131,000000,20.7659,20.8378,20.6704,20.7995,3485.766113616263,0
+ABLD.US,D,20220201,000000,21.018,21.2335,21.018,21.2335,2121.9335818824507,0
+ABLD.US,D,20220202,000000,21.2308,21.3783,21.0933,21.3783,1443.7641086852393,0
+ABLD.US,D,20220203,000000,20.9891,21.2421,20.9812,21.1695,2760.137266604162,0
+ABLD.US,D,20220204,000000,20.9731,21.2918,20.9731,21.2077,7697.161074244947,0
+ABLD.US,D,20220207,000000,21.2804,21.3559,21.2365,21.283,1949.58111908097,0
+ABLD.US,D,20220208,000000,21.2246,21.3077,21.1965,21.3077,2268.058495996974,0
+ABLD.US,D,20220209,000000,21.4752,21.5584,21.3719,21.5584,20579.883203215228,0
+ABLD.US,D,20220210,000000,21.6826,21.7467,21.3574,21.3574,7670.933525557671,0
+ABLD.US,D,20220211,000000,21.1404,21.5569,21.1404,21.4391,1005.3893663422334,0
+ABLD.US,D,20220214,000000,21.0291,21.2044,20.9731,21.1596,7749.616171619288,0
+ABLD.US,D,20220215,000000,21.1011,21.1725,20.9588,21.1269,8738.76943639322,0
+ABLD.US,D,20220216,000000,21.2838,21.3639,21.1965,21.3055,4692.233353226948,0
+ABLD.US,D,20220217,000000,21.037,21.2454,20.9812,21.0459,4241.369301985283,0
+ABLD.US,D,20220218,000000,20.9178,20.9485,20.8301,20.9485,1139.0249715578846,0
+ABLD.US,D,20220222,000000,20.9492,20.9747,20.6984,20.6984,2891.2750100400135,0
+ABLD.US,D,20220223,000000,20.6064,20.6417,20.6064,20.6417,379.6749905192985,0
+ABLD.US,D,20220224,000000,20.411,20.5238,20.0163,20.5238,9534.338413237847,0
+ABLD.US,D,20220225,000000,20.8969,21.0876,20.8969,21.0876,3056.1338875024244,0
+ABLD.US,D,20220228,000000,21.1204,21.2477,21.1165,21.1566,5270.488355235036,0
+ABLD.US,D,20220301,000000,21.2957,21.2957,20.9731,21.1566,7603.491257504871,0
+ABLD.US,D,20220302,000000,21.4992,21.8266,21.34,21.737,6593.106167603219,0
+ABLD.US,D,20220303,000000,21.7546,21.7684,21.7546,21.7684,805.5604239636451,0
+ABLD.US,D,20220304,000000,21.5464,21.8132,21.5064,21.8132,5476.561952062863,0
+ABLD.US,D,20220307,000000,22.0189,22.0189,21.5304,21.5853,8884.894350507531,0
+ABLD.US,D,20220308,000000,21.7467,21.8476,21.4904,21.4905,5661.403723763076,0
+ABLD.US,D,20220309,000000,21.6465,21.7643,21.6259,21.6259,3966.6045062148464,0
+ABLD.US,D,20220310,000000,21.6226,21.9708,21.6026,21.8549,605928.8126656638,0
+ABLD.US,D,20220311,000000,21.9228,21.9468,21.5556,21.5556,9724.175908497618,0
+ABLD.US,D,20220314,000000,21.2662,21.3063,21.1781,21.1781,3275.9457241187947,0
+ABLD.US,D,20220315,000000,21.018,21.0861,20.8099,21.0698,11000.583277941043,0
+ABLD.US,D,20220316,000000,21.3383,21.3383,21.082,21.3196,5096.886961543639,0
+ABLD.US,D,20220317,000000,21.5945,21.7003,21.5784,21.7003,1321.3688814783736,0
+ABLD.US,D,20220318,000000,21.3383,21.807,21.3383,21.807,18871.34574587728,0
+ABLD.US,D,20220321,000000,22.1631,22.1632,22.1311,22.153,1641.095189283974,0
+ABLD.US,D,20220322,000000,22.0988,22.1471,22.0589,22.1389,3277.1946550087105,0
+ABLD.US,D,20220323,000000,22.2591,22.2749,22.1999,22.1999,796.8179077345849,0
+ABLD.US,D,20220324,000000,22.2675,22.3469,22.2675,22.3469,1499.9659987292212,0
+ABLD.US,D,20220325,000000,22.5631,22.6666,22.5631,22.6666,4004.072432910835,0
+ABLD.US,D,20220328,000000,22.4593,22.497,22.4194,22.497,7782.0883747558255,0
+ABLD.US,D,20220329,000000,22.4192,22.724,22.4192,22.724,2248.0756017590643,0
+ABLD.US,D,20220330,000000,22.9156,22.9156,22.7315,22.7834,7231.309852324824,0
+ABLD.US,D,20220331,000000,22.8195,22.8275,22.5247,22.5247,3016.168099026711,0
+ABLD.US,D,20220401,000000,22.6353,22.7556,22.5953,22.7556,1226.4501338484877,0
+ABLD.US,D,20220404,000000,22.6455,22.73,22.6193,22.73,1100.3081139720873,0
+ABLD.US,D,20220405,000000,22.5873,22.5937,22.3878,22.3878,3378.3580570878567,0
+ABLD.US,D,20220406,000000,22.379,22.4152,22.3471,22.3644,1998.2894237857756,0
+ABLD.US,D,20220407,000000,22.379,22.4914,22.155,22.4552,2369.2218980760135,0
+ABLD.US,D,20220408,000000,22.3712,22.6289,22.3712,22.5766,2447.9045441375247,0
+ABLD.US,D,20220411,000000,22.4113,22.4433,22.2911,22.3025,4980.736388786034,0
+ABLD.US,D,20220412,000000,22.7212,22.7315,22.4192,22.4663,109812.24849147876,0
+ABLD.US,D,20220413,000000,22.5792,22.7035,22.5393,22.6912,2801.351985969685,0
+ABLD.US,D,20220414,000000,22.6961,22.7716,22.6555,22.6677,2054.4913138297575,0
+ABLD.US,D,20220418,000000,22.7315,22.7954,22.5953,22.6516,5812.524361436946,0
+ABLD.US,D,20220419,000000,22.8153,22.8436,22.7235,22.798,6428.247290140915,0
+ABLD.US,D,20220420,000000,22.8195,23.072,22.8195,23.0173,6639.316610528298,0
+ABLD.US,D,20220421,000000,22.7476,22.7954,22.5719,22.5999,3520.7361785325256,0
+ABLD.US,D,20220422,000000,22.2591,22.2671,21.9786,21.9786,786.8264606156512,0
+ABLD.US,D,20220425,000000,21.6907,21.6907,21.21,21.6072,2400.445170322635,0
+ABLD.US,D,20220426,000000,21.4992,21.6398,21.3252,21.3252,2978.700172330723,0
+ABLD.US,D,20220427,000000,21.3222,21.6504,21.3141,21.4798,9142.174113819996,0
+ABLD.US,D,20220428,000000,21.5222,21.9147,21.5105,21.8723,4641.027186742523,0
+ABLD.US,D,20220429,000000,22.0028,22.0028,21.3404,21.3404,3285.937171237696,0
+ABLD.US,D,20220502,000000,21.4182,21.4182,20.9458,21.2742,12085.904221234348,0
+ABLD.US,D,20220503,000000,21.7467,21.7867,21.6266,21.7335,14998.411056402296,0
+ABLD.US,D,20220504,000000,21.7867,22.3259,21.6985,22.3259,5973.636446229608,0
+ABLD.US,D,20220505,000000,22.2311,22.2311,21.6185,21.7692,3941.6258884174854,0
+ABLD.US,D,20220506,000000,21.7226,21.8057,21.6907,21.7948,2319.2646624813992,0
+ABLD.US,D,20220509,000000,21.5464,21.5464,20.8555,20.8555,2265.5606342171423,0
+ABLD.US,D,20220510,000000,21.0579,21.0579,20.5375,20.7696,3213.499179625552,0
+ABLD.US,D,20220511,000000,21.3192,21.3192,20.7886,20.7886,6659.299504766209,0
+ABLD.US,D,20220512,000000,20.7297,20.818,20.5136,20.7377,13756.973751874815,0
+ABLD.US,D,20220513,000000,21.0339,21.3141,21.0339,21.2823,1357.5878772844455,0
+ABLD.US,D,20220516,000000,21.4267,21.6266,21.3623,21.4934,14321.490514094467,0
+ABLD.US,D,20220517,000000,21.7305,21.8586,21.7305,21.8266,3209.752386955911,0
+ABLD.US,D,20220518,000000,21.7145,21.7145,21.194,21.254,19598.22352377855,0
+ABLD.US,D,20220519,000000,21.0746,21.4495,21.0746,21.2766,8254.184251125209,0
+ABLD.US,D,20220520,000000,21.2823,21.3305,21.0579,21.3305,4442.447175253766,0
+ABLD.US,D,20220523,000000,21.6745,21.709,21.6745,21.709,1075.3294961747265,0
+ABLD.US,D,20220524,000000,21.451,21.7467,21.3863,21.7192,3907.9047543910324,0
+ABLD.US,D,20220525,000000,21.8667,21.9868,21.7546,21.9828,4491.155479958572,0
+ABLD.US,D,20220526,000000,22.2512,22.2791,22.2017,22.2017,7321.232876395152,0
+ABLD.US,D,20220527,000000,22.38,22.5802,22.3712,22.5802,11025.561895738296,0
+ABLD.US,D,20220531,000000,22.5792,22.5876,22.3873,22.4152,20005.37499387625,0
+ABLD.US,D,20220601,000000,22.2832,22.5154,22.2271,22.4735,9661.72936400427,0
+ABLD.US,D,20220602,000000,22.6434,22.7235,22.6434,22.7235,3342.139061281785,0
+ABLD.US,D,20220603,000000,22.6293,22.6708,22.6264,22.6588,2045.8592562607805,0
+ABLD.US,D,20220606,000000,22.7397,22.7397,22.6345,22.6666,3280.7918224266605,0
+ABLD.US,D,20220607,000000,22.6749,23.0488,22.6749,23.0488,10969.761353509832,0
+ABLD.US,D,20220608,000000,22.8973,22.9176,22.728,22.728,3228.872735560844,0
+ABLD.US,D,20220609,000000,22.4565,22.5562,22.2766,22.2766,3714.687048376777,0
+ABLD.US,D,20220610,000000,21.7648,21.8011,21.6845,21.7633,4989.177014059525,0
+ABLD.US,D,20220613,000000,21.2026,21.2026,20.6847,20.768,3990.352676259632,0
+ABLD.US,D,20220614,000000,20.7334,20.8087,20.5631,20.5631,2384.569489623602,0
+ABLD.US,D,20220615,000000,20.7576,20.778,20.5676,20.632,6248.832954923409,0
+ABLD.US,D,20220616,000000,20.3693,20.3693,19.7708,19.81,1844.363752471934,0
+ABLD.US,D,20220617,000000,19.538,19.538,19.2855,19.4254,4177.014155229719,0
+ABLD.US,D,20220621,000000,19.8194,19.9804,19.7708,19.8584,10922.786941582995,0
+ABLD.US,D,20220622,000000,19.6575,19.6575,19.4876,19.5228,2572.4671373284878,0
+ABLD.US,D,20220623,000000,19.156,19.1884,18.9803,19.1877,4660.356130575948,0
+ABLD.US,D,20220624,000000,19.5929,19.7149,19.5929,19.7053,7881.811853727252,0
+ABLD.US,D,20220627,000000,19.9069,20.0362,19.9069,19.9307,1820.8765465088368,0
+ABLD.US,D,20220628,000000,20.1347,20.1347,19.973,19.9993,4959.508964421901,0
+ABLD.US,D,20220629,000000,19.7221,19.8032,19.7221,19.7768,1621.8533801898013,0
+ABLD.US,D,20220630,000000,19.4311,19.6656,19.4311,19.5051,1598.366174226704,0
+ABLD.US,D,20220701,000000,19.307,19.71,19.307,19.6695,3059.517618879433,0
+ABLD.US,D,20220705,000000,19.4958,19.4958,18.9295,19.2231,1704.6766854281484,0
+ABLD.US,D,20220706,000000,18.8032,19.1236,18.8032,19.0974,5847.078116080621,0
+ABLD.US,D,20220707,000000,18.9295,19.6091,18.9295,19.5559,2212.7420354723804,0
+ABLD.US,D,20220708,000000,19.5878,19.5878,19.5281,19.5399,2216.4505416770967,0
+ABLD.US,D,20220711,000000,19.3177,19.3824,19.3177,19.3447,1631.7427300690454,0
+ABLD.US,D,20220712,000000,19.1721,19.2692,19.0831,19.1489,4601.020031300698,0
+ABLD.US,D,20220713,000000,19.2045,19.2936,19.2014,19.2014,2628.094730399021,0
+ABLD.US,D,20220714,000000,18.5573,18.8405,18.525,18.7839,7256.310473867533,0
+ABLD.US,D,20220715,000000,19.0102,19.1656,19.0102,19.1656,1739.2894100053952,0
+ABLD.US,D,20220718,000000,19.3743,19.4633,19.3583,19.3583,2107.667693005841,0
+ABLD.US,D,20220719,000000,19.5766,19.8703,19.5605,19.8703,1830490.2307601396,0
+ABLD.US,D,20220720,000000,19.7951,19.9002,19.7951,19.8936,9917.781760108897,0
+ABLD.US,D,20220721,000000,19.7141,19.8551,19.6986,19.8551,2188.018660774377,0
+ABLD.US,D,20220722,000000,20.016,20.016,19.6737,19.7884,3104.019693335817,0
+ABLD.US,D,20220725,000000,20.1106,20.1266,20.0539,20.1266,1333.8260649578915,0
+ABLD.US,D,20220726,000000,20.2886,20.2886,20.1025,20.2123,3226.400398091033,0
+ABLD.US,D,20220727,000000,20.339,20.5601,20.339,20.5601,529.0802185375289,0
+ABLD.US,D,20220728,000000,20.6495,20.9686,20.3452,20.9686,14049.057672147432,0
+ABLD.US,D,20220729,000000,21.0165,21.2835,21.0165,21.2676,9914.073253904178,0
+ABLD.US,D,20220801,000000,21.0731,21.0731,20.9114,21.0512,2204.088854328042,0
+ABLD.US,D,20220802,000000,20.871,20.9274,20.8549,20.8549,5617.150731389055,0
+ABLD.US,D,20220803,000000,20.8534,20.9114,20.79,20.8421,9438.148290967383,0
+ABLD.US,D,20220804,000000,20.7496,20.786,20.6541,20.6541,599.5418364268745,0
+ABLD.US,D,20220805,000000,20.8387,20.8757,20.8387,20.8757,398.0463326380495,0
+ABLD.US,D,20220808,000000,21.0731,21.0731,21.0245,21.0613,2589.773499617058,0
+ABLD.US,D,20220809,000000,21.1864,21.1915,21.151,21.151,679.8928041954213,0
+ABLD.US,D,20220810,000000,21.4292,21.4816,21.4292,21.4816,801.0373402156995,0
+ABLD.US,D,20220811,000000,21.773,21.7839,21.7365,21.75,4346.3692719111295,0
+ABLD.US,D,20220812,000000,21.7527,22.0256,21.7446,22.0256,2655.2904425668353,0
+ABLD.US,D,20220815,000000,21.7932,21.8672,21.5505,21.8672,3474.870313806074,0
+ABLD.US,D,20220816,000000,21.955,21.9831,21.955,21.9831,579.7631366684615,0
+ABLD.US,D,20220817,000000,21.8659,21.963,21.8093,21.87,6437.9667713632,0
+ABLD.US,D,20220818,000000,21.9873,22.1089,21.9873,22.1089,3689.963673678774,0
+ABLD.US,D,20220819,000000,21.9145,21.9466,21.8628,21.8628,4086.7738375819395,0
+ABLD.US,D,20220822,000000,21.6327,21.6881,21.5909,21.6398,2530.4374003419152,0
+ABLD.US,D,20220823,000000,21.9469,22.0076,21.8739,21.9426,8316.94324841238,0
+ABLD.US,D,20220824,000000,21.9145,22.0276,21.9145,22.0125,3549.0404379000825,0
+ABLD.US,D,20220825,000000,22.1086,22.2402,22.0772,22.2402,1803.5701842202668,0
+ABLD.US,D,20220826,000000,21.971,22.0359,21.8392,21.8392,1766.485122173209,0
+ABLD.US,D,20220829,000000,21.7243,22.0197,21.7243,21.8677,2676.3053110601218,0
+ABLD.US,D,20220830,000000,21.8498,21.8578,21.3039,21.3039,3131.215405503631,0
+ABLD.US,D,20220831,000000,21.1944,21.3232,21.1137,21.1137,6083.186344446714,0
+ABLD.US,D,20220901,000000,20.7253,20.9562,20.7253,20.9562,2162.0591173414687,0
+ABLD.US,D,20220902,000000,21.3319,21.3319,21.0153,21.0153,755.2990970243675,0
+ABLD.US,D,20220906,000000,20.9918,20.9918,20.884,20.8848,17148.410488378326,0
+ABLD.US,D,20220907,000000,20.8178,20.9752,20.7596,20.9752,6046.63302934806,0
+ABLD.US,D,20220908,000000,20.9586,21.0995,20.8757,21.0747,9841.308375513807,0
+ABLD.US,D,20220909,000000,21.2901,21.5312,21.2901,21.5312,2808.0115085422485,0
+ABLD.US,D,20220912,000000,21.7463,21.9038,21.7463,21.8125,4577.492987507625,0
+ABLD.US,D,20220913,000000,21.4912,21.4912,21.162,21.1698,2389.463401384034,0
+ABLD.US,D,20220914,000000,21.2111,21.2979,21.1825,21.2979,2374.989115257616,0
+ABLD.US,D,20220915,000000,20.9502,21.2321,20.9502,21.0085,3426.787240450424,0
+ABLD.US,D,20220916,000000,20.7098,20.7762,20.5274,20.7307,203981.28961880718,0
+ABLD.US,D,20220919,000000,20.7393,20.8832,20.7393,20.8832,851.5705004427929,0
+ABLD.US,D,20220920,000000,20.5299,20.6202,20.4918,20.6202,1170.0047952259724,0
+ABLD.US,D,20220921,000000,20.7418,20.7418,20.3565,20.3565,3930.974873856987,0
+ABLD.US,D,20220922,000000,20.2871,20.2871,20.2079,20.2079,967.3647894548445,0
+ABLD.US,D,20220923,000000,19.313,19.313,19.0683,19.2028,3548.6124820151394,0
+ABLD.US,D,20220926,000000,19.0021,19.0021,18.7365,18.7904,2612.6086458344257,0
+ABLD.US,D,20220927,000000,18.7615,19.0246,18.7615,18.882,7931.908797325424,0
+ABLD.US,D,20220928,000000,19.143,19.5078,19.143,19.5078,4345.904409483543,0
+ABLD.US,D,20220929,000000,18.9906,19.2866,18.9906,19.2866,7544.721643441437,0
+ABLD.US,D,20220930,000000,19.1843,19.4047,19.1843,19.2494,839.5085953373695,0
+ABLD.US,D,20221003,000000,19.7399,19.9996,19.7399,19.9996,3986.4596373419117,0
+ABLD.US,D,20221004,000000,20.2123,20.6437,20.2123,20.6437,8694.221199988157,0
+ABLD.US,D,20221005,000000,20.3699,20.7845,20.3699,20.6899,4029.8824957214865,0
+ABLD.US,D,20221006,000000,20.6601,20.6601,20.4693,20.5706,13373.034190381244,0
+ABLD.US,D,20221007,000000,20.3534,20.4941,20.1959,20.2797,2200.0914912289395,0
+ABLD.US,D,20221010,000000,20.1627,20.2123,20.0051,20.0466,5256.578244942864,0
+ABLD.US,D,20221011,000000,19.8974,20.2581,19.8974,20.0483,4653.482989671802,0
+ABLD.US,D,20221012,000000,19.8643,20.0299,19.8561,19.9555,9444.471697545327,0
+ABLD.US,D,20221013,000000,19.6652,20.6104,19.6486,20.5199,8942.696445159832,0
+ABLD.US,D,20221014,000000,20.0423,20.0466,19.9444,19.9444,7028.472104929311,0
+ABLD.US,D,20221017,000000,20.1379,20.3931,20.1379,20.3451,5269.846340558801,0
+ABLD.US,D,20221018,000000,20.4777,20.5178,20.0466,20.5178,3589.6229593735384,0
+ABLD.US,D,20221019,000000,20.4941,20.5529,20.4941,20.5026,2295.3805415617812,0
+ABLD.US,D,20221020,000000,20.7015,20.719,20.4612,20.4946,1589.759092894561,0
+ABLD.US,D,20221021,000000,20.5108,20.9399,20.5108,20.9399,5905.508739614572,0
+ABLD.US,D,20221024,000000,20.8469,20.8673,20.7845,20.7845,2177.173871528617,0
+ABLD.US,D,20221025,000000,20.9752,21.0755,20.9752,21.0755,1679.0171906747817,0
+ABLD.US,D,20221026,000000,21.3897,21.4062,21.2572,21.2723,4414.657268584404,0
+ABLD.US,D,20221027,000000,21.6798,21.6798,21.3317,21.3317,1276.149560153681,0
+ABLD.US,D,20221028,000000,21.3978,21.4614,21.3978,21.4614,3415.93152585545,0
+ABLD.US,D,20221031,000000,21.5753,21.5846,21.4674,21.4674,3586.004387841987,0
+ABLD.US,D,20221101,000000,21.5221,21.6819,21.5221,21.6819,747.8381165361645,0
+ABLD.US,D,20221102,000000,21.4394,21.7215,21.1683,21.1683,4888.690139227542,0
+ABLD.US,D,20221103,000000,20.9502,21.3288,20.9502,21.2515,9492.719317967041,0
+ABLD.US,D,20221104,000000,21.6964,21.7869,21.5637,21.7869,5653.414922911237,0
+ABLD.US,D,20221107,000000,21.8982,21.9285,21.887,21.9053,5806.601117750073,0
+ABLD.US,D,20221108,000000,22.0308,22.1525,22.0198,22.0401,3313.4053324593992,0
+ABLD.US,D,20221109,000000,21.7503,21.7661,21.3646,21.4056,4970.71109394434,0
+ABLD.US,D,20221110,000000,22.0778,22.2601,22.0778,22.2601,2618.639598387153,0
+ABLD.US,D,20221111,000000,22.5006,22.7492,22.4674,22.6912,7182.864490278735,0
+ABLD.US,D,20221114,000000,22.4674,22.8636,22.4674,22.5981,6662.9963802350585,0
+ABLD.US,D,20221115,000000,22.8239,22.8239,22.6499,22.71,3856.1910622033984,0
+ABLD.US,D,20221116,000000,22.5583,22.5752,22.3595,22.4289,12411.700353479031,0
+ABLD.US,D,20221117,000000,22.1192,22.3044,22.0529,22.3044,5963.405884120566,0
+ABLD.US,D,20221118,000000,22.169,22.3486,22.169,22.33,5608.7858740211805,0
+ABLD.US,D,20221121,000000,21.8458,22.1661,21.8412,22.1661,4255.440121192841,0
+ABLD.US,D,20221122,000000,22.368,22.7162,22.368,22.7162,2218.1843488871223,0
+ABLD.US,D,20221123,000000,22.6168,22.6655,22.5172,22.6655,1085.571459487998,0
+ABLD.US,D,20221125,000000,22.7742,22.799,22.7153,22.7153,1752.594811817782,0
+ABLD.US,D,20221128,000000,22.4987,22.4987,22.2271,22.2382,2990.146275634134,0
+ABLD.US,D,20221129,000000,22.5172,22.6458,22.5172,22.6458,1962.4719606521298,0
+ABLD.US,D,20221130,000000,22.6499,22.9626,22.5669,22.9626,6719.687334230571,0
+ABLD.US,D,20221201,000000,22.9733,23.0048,22.8903,22.9069,5075.649668361567,0
+ABLD.US,D,20221202,000000,22.7866,22.8986,22.7866,22.8986,1344.902419254542,0
+ABLD.US,D,20221205,000000,22.6608,22.6608,22.3585,22.4462,2038.3087850445766,0
+ABLD.US,D,20221206,000000,22.1822,22.2703,22.1481,22.1481,720.3135601354873,0
+ABLD.US,D,20221207,000000,22.2493,22.3079,22.0394,22.088,6945.965801372616,0
+ABLD.US,D,20221208,000000,22.3291,22.3291,22.0657,22.0657,863.1856712367404,0
+ABLD.US,D,20221209,000000,22.056,22.1346,21.8798,21.8798,7285.2870652381725,0
+ABLD.US,D,20221212,000000,21.8881,22.1417,21.8881,22.1417,246412.7206172642,0
+ABLD.US,D,20221213,000000,22.6525,22.6525,22.392,22.465,10479.669349277026,0
+ABLD.US,D,20221214,000000,22.3794,22.4507,22.224,22.238,2501.4525451977847,0
+ABLD.US,D,20221215,000000,21.8755,21.9013,21.8545,21.9013,2222.8519285503835,0
+ABLD.US,D,20221216,000000,21.4933,21.6771,21.4724,21.6771,3286.058555328895,0
+ABLD.US,D,20221219,000000,21.5101,21.6992,21.5101,21.5144,3139.6146414500577,0
+ABLD.US,D,20221220,000000,21.2162,21.7117,21.2162,21.6804,3459.8862905020237,0
+ABLD.US,D,20221221,000000,21.9134,22.4004,21.9134,22.0358,1096137.457786443,0
+ABLD.US,D,20221222,000000,21.7479,21.8294,21.4807,21.8116,15327.79631931263,0
+ABLD.US,D,20221223,000000,22.0854,22.1618,22.0772,22.1618,3199.1446877422777,0
+ABLD.US,D,20221227,000000,22.2562,22.2616,22.1904,22.2616,1317.9952249091104,0
+ABLD.US,D,20221228,000000,22.3298,22.3298,21.8431,21.8431,1979.567182615976,0
+ABLD.US,D,20221229,000000,22.0362,22.1399,22.019,22.1226,2926.518033715308,0
+ABLD.US,D,20221230,000000,21.993,22.1657,21.9239,22.0577,17156.248916005265,0
+ABLD.US,D,20230103,000000,21.8462,21.8462,21.5869,21.7512,29471.240546804736,0
+ABLD.US,D,20230104,000000,21.8808,22.0274,21.8808,21.9374,3360.633643938075,0
+ABLD.US,D,20230105,000000,21.8186,22.019,21.8186,21.9516,1974.93661610686,0
+ABLD.US,D,20230106,000000,22.4488,22.5415,22.4488,22.5335,5431.654515107677,0
+ABLD.US,D,20230109,000000,22.8071,22.831,22.6288,22.6288,4981.331922103165,0
+ABLD.US,D,20230110,000000,22.5805,22.7716,22.5242,22.7716,3490.289506191295,0
+ABLD.US,D,20230111,000000,22.9949,23.0642,22.9691,23.0591,3205.5096658850907,0
+ABLD.US,D,20230112,000000,23.211,23.44,23.211,23.3789,2956.6167160240816,0
+ABLD.US,D,20230113,000000,23.3146,23.4153,23.293,23.4153,1214.3660669965914,0
+ABLD.US,D,20230117,000000,23.4183,23.44,23.301,23.301,4069.110319821722,0
+ABLD.US,D,20230118,000000,23.4183,23.4355,23.0073,23.0073,4913.031066094797,0
+ABLD.US,D,20230119,000000,22.9949,23.0986,22.805,23.0442,1389.1699527129188,0
+ABLD.US,D,20230120,000000,23.0889,23.2742,23.0781,23.2742,2809.596229361917,0
+ABLD.US,D,20230123,000000,23.3855,23.5003,23.3855,23.4281,3402.3087425194785,0
+ABLD.US,D,20230124,000000,23.3105,23.3928,23.306,23.3928,3030.7057801687633,0
+ABLD.US,D,20230125,000000,23.185,23.3421,23.1671,23.3421,4208.027315092961,0
+ABLD.US,D,20230126,000000,23.3234,23.6077,23.3234,23.6077,3138.366451504029,0
+ABLD.US,D,20230127,000000,23.4702,23.5824,23.4702,23.5487,5185.076848501066,0
+ABLD.US,D,20230130,000000,23.4659,23.4871,23.254,23.2547,8756.401268600663,0
+ABLD.US,D,20230131,000000,23.3923,23.6039,23.3923,23.6039,2131.2182357871498,0
+ABLD.US,D,20230201,000000,23.3442,23.7293,23.2672,23.6191,5124.879483883518,0
+ABLD.US,D,20230202,000000,23.6429,23.6429,23.4096,23.5046,5305.471577736161,0
+ABLD.US,D,20230203,000000,23.5228,23.5234,23.367,23.367,1366.0171201677656,0
+ABLD.US,D,20230206,000000,23.0438,23.22,23.0438,23.22,758.255265855817,0
+ABLD.US,D,20230207,000000,23.3577,23.4179,23.3104,23.4179,931.9015099449346,0
+ABLD.US,D,20230208,000000,23.4183,23.4183,23.2887,23.3328,4022.8046547312024,0
+ABLD.US,D,20230209,000000,23.3751,23.3972,23.1391,23.1391,3903.5675671234135,0
+ABLD.US,D,20230210,000000,23.2628,23.427,23.2628,23.4183,3634.994709598848,0
+ABLD.US,D,20230213,000000,23.4702,23.5652,23.4702,23.5242,5865.770125330445,0
+ABLD.US,D,20230214,000000,23.4183,23.6534,23.4183,23.5349,4710.443781324201,0
+ABLD.US,D,20230215,000000,23.2714,23.497,23.2714,23.497,2165.947484604933,0
+ABLD.US,D,20230216,000000,23.211,23.5615,23.211,23.3834,2281.7116473310184,0
+ABLD.US,D,20230217,000000,23.0383,23.116,22.9605,23.0468,7684.425121757121,0
+ABLD.US,D,20230221,000000,22.8223,22.8223,22.6846,22.6846,5452.492064398326,0
+ABLD.US,D,20230222,000000,22.6236,22.6408,22.5286,22.5613,5167.712224092122,0
+ABLD.US,D,20230223,000000,22.6755,22.8136,22.6323,22.759,4561.108011407532,0
+ABLD.US,D,20230224,000000,22.3817,22.6061,22.3817,22.585,4719.70491434222,0
+ABLD.US,D,20230227,000000,22.8136,22.8136,22.6581,22.6788,7063.929209545397,0
+ABLD.US,D,20230228,000000,22.6926,22.7444,22.5754,22.5754,3123.317110349589,0
+ABLD.US,D,20230301,000000,22.6926,22.7299,22.6594,22.7299,3093.218428040815,0
+ABLD.US,D,20230302,000000,22.805,22.9204,22.805,22.9204,1389.1699527129188,0
+ABLD.US,D,20230303,000000,23.1613,23.207,23.1526,23.1786,3703.434224137317,0
+ABLD.US,D,20230306,000000,23.082,23.1178,23.0181,23.0579,1426.0813590923708,0
+ABLD.US,D,20230307,000000,22.9617,22.9617,22.6055,22.6383,2604.499154206703,0
+ABLD.US,D,20230308,000000,22.84,22.84,22.5926,22.6702,2801.4780818357654,0
+ABLD.US,D,20230309,000000,22.6143,22.6143,22.297,22.297,1127.7331587653564,0
+ABLD.US,D,20230310,000000,22.2585,22.2585,21.8677,21.9208,5051.18478159953,0
+ABLD.US,D,20230313,000000,21.695,21.9613,21.695,21.7006,2487.0029517612525,0
+ABLD.US,D,20230314,000000,22.2149,22.215,21.7548,21.8591,5188.2636844525205,0
+ABLD.US,D,20230315,000000,21.2009,21.2009,20.7573,20.9954,3165.4859247059067,0
+ABLD.US,D,20230316,000000,20.9475,21.2039,20.9475,21.2039,2602.195307099902,0
+ABLD.US,D,20230317,000000,20.787,20.9476,20.787,20.8906,5287.329110043671,0
+ABLD.US,D,20230320,000000,21.156,21.2687,21.1472,21.2189,4706.759639136927,0
+ABLD.US,D,20230321,000000,21.5639,21.6157,21.5205,21.6157,2457.0529393732695,0
+ABLD.US,D,20230322,000000,21.5726,21.5812,21.2671,21.2671,6258.400665548497,0
+ABLD.US,D,20230323,000000,21.4858,21.4858,21.0777,21.0928,14936.9927167622,0
+ABLD.US,D,20230324,000000,20.8956,21.1906,20.8956,21.1612,5810.302403281143,0
+ABLD.US,D,20230327,000000,21.33,21.5283,21.2843,21.4576,2848.7069475245935,0
+ABLD.US,D,20230328,000000,21.4858,21.7334,21.4858,21.7124,2592.9799186728064,0
+ABLD.US,D,20230329,000000,21.9164,21.999,21.9164,21.999,1294.7620740063292,0
+ABLD.US,D,20230330,000000,22.215,22.215,22.1715,22.1849,1829.2546027776982,0
+ABLD.US,D,20230331,000000,22.3596,22.3734,22.2672,22.3734,8467.790040943622,0
+ABLD.US,D,20230403,000000,22.84,22.9095,22.6752,22.8367,7541.64350402093,0
+ABLD.US,D,20230404,000000,22.7011,22.7011,22.3713,22.5175,12614.714833135227,0
+ABLD.US,D,20230405,000000,22.354,22.5405,22.354,22.5405,874.309977020295,0
+ABLD.US,D,20230406,000000,22.4838,22.5016,22.406,22.4317,2927.0377491548584,0
+ABLD.US,D,20230410,000000,22.2671,22.6577,22.2671,22.6196,6815.9316653874475,0
+ABLD.US,D,20230411,000000,22.8835,22.9703,22.8748,22.9072,1954.8142700967912,0
+ABLD.US,D,20230412,000000,23.0657,23.0745,22.9486,22.9486,2568.789524051772,0
+ABLD.US,D,20230413,000000,22.84,23.1698,22.84,23.1364,4099.695926502242,0
+ABLD.US,D,20230414,000000,23.1807,23.1807,23.0224,23.0945,3564.0514741776333,0
+ABLD.US,D,20230417,000000,23.1699,23.1699,22.9875,23.0909,5443.990713304307,0
+ABLD.US,D,20230418,000000,23.1439,23.1586,23.0831,23.1395,1800.4565139429556,0
+ABLD.US,D,20230419,000000,22.9616,22.9872,22.9374,22.9529,1136.9485471924527,0
+ABLD.US,D,20230420,000000,22.9008,22.9008,22.7966,22.8712,1376.5486462967417,0
+ABLD.US,D,20230421,000000,22.7011,22.7802,22.7011,22.7802,739.5349212740844,0
+ABLD.US,D,20230424,000000,22.8554,22.9819,22.8554,22.9819,617.4310246151285,0
+ABLD.US,D,20230425,000000,22.5274,22.6305,22.4929,22.5145,10019.431067355194,0
+ABLD.US,D,20230426,000000,22.3149,22.3617,22.3149,22.3617,755.6618510214976,0
+ABLD.US,D,20230427,000000,22.3721,22.5883,22.3367,22.5637,2523.8645054696376,0
+ABLD.US,D,20230428,000000,22.84,22.9875,22.84,22.9292,41433.53829175599,0
+ABLD.US,D,20230501,000000,22.9442,22.9442,22.8226,22.8502,3204.651325521093,0
+ABLD.US,D,20230502,000000,22.2585,22.354,22.1109,22.3423,4114.670932696287,0
+ABLD.US,D,20230503,000000,22.2586,22.3973,22.1848,22.1848,2528.472199683239,0
+ABLD.US,D,20230504,000000,22.1456,22.189,22.1022,22.1385,2838.33963554415,0
+ABLD.US,D,20230505,000000,22.5534,22.7011,22.5189,22.6601,1100.0869934840678,0
+ABLD.US,D,20230508,000000,22.7097,22.7185,22.5884,22.6316,6146.664080869996,0
+ABLD.US,D,20230509,000000,22.4668,22.649,22.4668,22.5503,9012.649881695434,0
+ABLD.US,D,20230510,000000,22.4147,22.4408,22.1803,22.4073,10980.13531087915,0
+ABLD.US,D,20230511,000000,22.0502,22.1576,22.0502,22.1576,44094.48170007936,0
+ABLD.US,D,20230512,000000,22.137,22.2528,22.137,22.2054,5950.8370767942815,0
+ABLD.US,D,20230515,000000,22.1195,22.4068,22.1195,22.4068,3454.6187366059316,0
+ABLD.US,D,20230516,000000,22.1751,22.1803,22.0241,22.0406,3071.0281933282504,0
+ABLD.US,D,20230517,000000,22.1195,22.354,22.1109,22.3043,5289.632957150471,0
+ABLD.US,D,20230518,000000,22.1715,22.4292,22.1715,22.4292,968.7677083979836,0
+ABLD.US,D,20230519,000000,22.5622,22.5622,22.4658,22.4658,1005.6292621063471,0
+ABLD.US,D,20230522,000000,22.5016,22.5016,22.4246,22.4567,1278.6351442589373,0
+ABLD.US,D,20230523,000000,22.3887,22.6404,22.3887,22.4148,10434.12354657431,0
+ABLD.US,D,20230524,000000,22.2785,22.2785,22.2064,22.2349,1462.9429128007557,0
+ABLD.US,D,20230525,000000,22.0033,22.0033,22.0033,22.0033,153.20583260039243,0
+ABLD.US,D,20230526,000000,21.9892,22.0978,21.9892,22.0978,2686.285726497116,0
+ABLD.US,D,20230530,000000,21.9372,21.9489,21.8329,21.9374,6483.025758458849,0
+ABLD.US,D,20230531,000000,21.7809,21.7809,21.6531,21.6644,14685.8733821238,0
+ABLD.US,D,20230601,000000,21.9372,22.063,21.9125,21.993,7530.124268487033,0
+ABLD.US,D,20230602,000000,22.1803,22.6817,22.1803,22.6817,1496.348695848993,0
+ABLD.US,D,20230605,000000,22.7816,22.7816,22.5776,22.5776,4203.364367642951,0
+ABLD.US,D,20230606,000000,22.5175,22.763,22.5175,22.763,4631.306135561228,0
+ABLD.US,D,20230607,000000,22.9226,23.2045,22.9226,23.1954,5774.3760567647605,0
+ABLD.US,D,20230608,000000,23.1605,23.1781,23.1605,23.1661,2082.952636949714,0
+ABLD.US,D,20230609,000000,23.0459,23.1164,22.9997,23.0397,14680.559375297893,0
+ABLD.US,D,20230612,000000,22.9579,22.9719,22.905,22.9719,3476.88497382947,0
+ABLD.US,D,20230613,000000,23.2221,23.2486,23.2084,23.2084,2628.9473063627283,0
+ABLD.US,D,20230614,000000,23.2926,23.3367,23.1164,23.1789,2956.998157631645,0
+ABLD.US,D,20230615,000000,23.3632,23.4587,23.3367,23.4473,29478.036528036686,0
+ABLD.US,D,20230616,000000,23.4865,23.4952,23.4322,23.4672,1039.7736323956176,0
+ABLD.US,D,20230620,000000,23.068,23.1527,23.0541,23.1527,5801.619034032718,0
+ABLD.US,D,20230621,000000,23.2926,23.3454,23.2926,23.3007,2563.1101112983697,0
+ABLD.US,D,20230622,000000,23.0459,23.0459,22.9491,22.9842,496180.8854784314,0
+ABLD.US,D,20230623,000000,22.7023,22.8169,22.6847,22.7696,5856.1049885687435,0
+ABLD.US,D,20230626,000000,22.9402,23.0636,22.9402,23.0282,1840.0360896433026,0
+ABLD.US,D,20230627,000000,23.1164,23.1868,23.1164,23.1868,704.9120368096902,0
+ABLD.US,D,20230628,000000,22.9138,23.2131,22.9138,23.1993,9011.74985544634,0
+ABLD.US,D,20230629,000000,23.3851,23.4418,23.3851,23.4418,458.59011734478923,0
+ABLD.US,D,20230630,000000,23.5216,23.5921,23.5216,23.5481,9397.692033409803,0
+ABLD.US,D,20230703,000000,23.6715,23.7859,23.6715,23.7177,913.774862531089,0
+ABLD.US,D,20230705,000000,23.4735,23.4858,23.46,23.4858,3373.5886850215875,0
+ABLD.US,D,20230706,000000,23.0636,23.1247,23.0282,23.1247,1852.5224542245126,0
+ABLD.US,D,20230707,000000,23.3454,23.425,23.3454,23.4234,647.0207101151761,0
+ABLD.US,D,20230710,000000,23.4776,23.5399,23.4447,23.5399,1482.472013000782,0
+ABLD.US,D,20230711,000000,23.6978,23.929,23.6978,23.929,1370.0947317702114,0
+ABLD.US,D,20230712,000000,24.1649,24.2264,24.1649,24.2025,1022.7467716031166,0
+ABLD.US,D,20230713,000000,24.2,24.3616,24.1296,24.341,4856.060698022369,0
+ABLD.US,D,20230714,000000,24.0222,24.0222,23.9748,23.9748,1432.5265546760481,0
+ABLD.US,D,20230717,000000,23.9092,23.9838,23.905,23.9663,9893.741244498082,0
+ABLD.US,D,20230718,000000,24.1648,24.2792,24.1648,24.2007,3241.9142948928707,0
+ABLD.US,D,20230719,000000,24.2325,24.2375,24.1648,24.2375,3892.340377166536,0
+ABLD.US,D,20230720,000000,24.3057,24.3709,24.3057,24.3652,1351.9327469248342,0
+ABLD.US,D,20230721,000000,24.3585,24.4437,24.3499,24.4437,13176.520005292572,0
+ABLD.US,D,20230724,000000,24.5611,24.7153,24.5611,24.6229,7379.44146747157,0
+ABLD.US,D,20230725,000000,24.7286,24.8293,24.7286,24.8293,1214.5827365319503,0
+ABLD.US,D,20230726,000000,24.7374,24.7639,24.6756,24.7392,4985.464840045334,0
+ABLD.US,D,20230727,000000,24.7374,24.7639,24.5246,24.5246,7079.768717523489,0
+ABLD.US,D,20230728,000000,24.6229,24.6976,24.5965,24.6976,20575.2585816625,0
+ABLD.US,D,20230731,000000,24.6933,24.9664,24.6933,24.9401,12010.747603032585,0
+ABLD.US,D,20230801,000000,24.7551,24.8266,24.6581,24.8266,2062.5204039986916,0
+ABLD.US,D,20230802,000000,24.5523,24.5523,24.4026,24.4026,921.7207309009227,0
+ABLD.US,D,20230803,000000,24.3499,24.5965,24.3499,24.5301,10575.950800251105,0
+ABLD.US,D,20230804,000000,24.4644,24.6756,24.3762,24.392,1662.9567374012497,0
+ABLD.US,D,20230807,000000,24.5566,24.5833,24.526,24.5698,4962.762358988666,0
+ABLD.US,D,20230808,000000,24.2888,24.5348,24.2888,24.5348,1858.1980744886796,0
+ABLD.US,D,20230809,000000,24.7151,24.7374,24.6316,24.6579,1741.2802970468183,0
+ABLD.US,D,20230810,000000,24.6492,24.6492,24.5854,24.5854,1248.6364581170592,0
+ABLD.US,D,20230811,000000,24.711,24.711,24.5788,24.647,2632.35267852125,0
+ABLD.US,D,20230814,000000,24.4202,24.5876,24.4202,24.5387,9271.69326354525,0
+ABLD.US,D,20230815,000000,24.3528,24.3528,24.2212,24.2212,1090.8542147731525,0
+ABLD.US,D,20230816,000000,24.3145,24.3145,24.1296,24.1391,6310.15460970221,0
+ABLD.US,D,20230817,000000,24.4094,24.4511,24.1823,24.1823,85410.13910736234,0
+ABLD.US,D,20230818,000000,24.1296,24.2637,24.1207,24.2637,1611.8761550237466,0
+ABLD.US,D,20230821,000000,24.2528,24.3015,24.1604,24.2856,1637.9840082389362,0
+ABLD.US,D,20230822,000000,24.2616,24.2792,24.2,24.2176,13286.62703841835,0
+ABLD.US,D,20230823,000000,24.0943,24.3321,24.0943,24.3144,58658.670554231576,0
+ABLD.US,D,20230824,000000,23.9973,24.2914,23.9973,24.1383,8486.187418984347,0
+ABLD.US,D,20230825,000000,24.2704,24.3043,24.1692,24.2952,29268.038578263146,0
+ABLD.US,D,20230828,000000,24.4819,24.5035,24.4467,24.5035,995.5037943351043,0
+ABLD.US,D,20230829,000000,24.2792,24.7541,24.2792,24.7541,6946.959203341896,0
+ABLD.US,D,20230830,000000,24.8607,24.8696,24.8079,24.8399,19803.374225735577,0
+ABLD.US,D,20230831,000000,24.6756,24.8255,24.6756,24.765,1181.6641389998244,0
+ABLD.US,D,20230901,000000,25.0105,25.0211,24.9576,25.0211,2127.2224750102805,0
+ABLD.US,D,20230905,000000,25.0208,25.0208,24.9082,24.9082,1883.170803650993,0
+ABLD.US,D,20230906,000000,24.7576,24.7874,24.7576,24.7874,1336.2599654236278,0
+ABLD.US,D,20230907,000000,24.6225,24.7169,24.6225,24.681,5772.687481551782,0
+ABLD.US,D,20230908,000000,24.7485,24.8655,24.7401,24.7401,6250.319888145435,0
+ABLD.US,D,20230911,000000,24.6856,24.7215,24.6676,24.6676,1354.0323340411114,0
+ABLD.US,D,20230912,000000,24.9193,24.9193,24.8475,24.8648,1148.5393219019609,0
+ABLD.US,D,20230913,000000,24.6945,24.7756,24.693,24.693,1911.6403994132274,0
+ABLD.US,D,20230914,000000,25.0272,25.0794,25.0272,25.0794,617.5898094559961,0
+ABLD.US,D,20230915,000000,25.0456,25.0817,24.9149,24.9149,1426.232581549453,0
+ABLD.US,D,20230918,000000,24.8385,24.9737,24.8385,24.8835,3929.9150105311446,0
+ABLD.US,D,20230919,000000,24.9331,24.9331,24.8205,24.871,2030.4931145424111,0
+ABLD.US,D,20230920,000000,24.9831,24.9831,24.7681,24.7681,1267.3920370311444,0
+ABLD.US,D,20230921,000000,24.4245,24.5324,24.3468,24.3468,4064.318548200467,0
+ABLD.US,D,20230922,000000,24.4155,24.4874,24.3784,24.3784,1141.874683670458,0
+ABLD.US,D,20230925,000000,24.4065,24.5416,24.4065,24.5055,3131.2691957850175,0
+ABLD.US,D,20230926,000000,24.4245,24.4694,24.229,24.2535,6515.794644368433,0
+ABLD.US,D,20230927,000000,24.5204,24.5204,24.5204,24.5204,204.3822391005417,0
+ABLD.US,D,20230928,000000,24.6927,24.6927,24.6531,24.6531,382.1059252749323,0
+ABLD.US,D,20230929,000000,24.5775,24.5909,24.4755,24.4755,2973.5394243052215,0
+ABLD.US,D,20231002,000000,24.0283,24.0977,23.9563,24.0062,1222.9611154875415,0
+ABLD.US,D,20231003,000000,23.8362,23.8362,23.7978,23.7978,1017.4681033483696,0
+ABLD.US,D,20231004,000000,23.4972,23.5595,23.4972,23.5595,6022.611415234535,0
+ABLD.US,D,20231005,000000,23.4702,23.5286,23.4702,23.5286,825.3043676723107,0
+ABLD.US,D,20231006,000000,23.6412,23.9112,23.6412,23.8534,1144.09622974759,0
+ABLD.US,D,20231009,000000,24.3164,24.3973,24.3164,24.348,1119.6592228986033,0
+ABLD.US,D,20231010,000000,24.5955,24.5955,24.5171,24.5171,1492.8789638648043,0
+ABLD.US,D,20231011,000000,24.5019,24.6099,24.5008,24.6099,1610.620905955368,0
+ABLD.US,D,20231012,000000,24.4245,24.5355,24.4245,24.5355,351.00428019441017,0
+ABLD.US,D,20231013,000000,24.7396,24.7609,24.7396,24.7609,438.7553502430181,0
+ABLD.US,D,20231016,000000,24.9287,25.0197,24.9287,25.0197,910.8338916437332,0
+ABLD.US,D,20231017,000000,25.0005,25.2527,25.0005,25.2181,1636.1686858429744,0
+ABLD.US,D,20231018,000000,25.0407,25.0817,25.0064,25.0064,1018.578876386957,0
+ABLD.US,D,20231019,000000,24.8213,24.8213,24.8213,24.8213,241.03774937401153,0
+ABLD.US,D,20231020,000000,24.5235,24.5685,24.4831,24.4831,1495.100509942043,0
+ABLD.US,D,20231023,000000,24.3248,24.3524,24.1242,24.1242,2755.8279087415776,0
+ABLD.US,D,20231024,000000,24.2083,24.2113,24.2083,24.2113,779.7626730901203,0
+ABLD.US,D,20231025,000000,24.1004,24.1814,24.0508,24.0759,333296.33641321835,0
+ABLD.US,D,20231026,000000,24.0644,24.1003,24.0283,24.0676,64714.74800128756,0
+ABLD.US,D,20231027,000000,23.9157,23.9157,23.7853,23.8222,2282.6385943022965,0
+ABLD.US,D,20231030,000000,23.9833,23.9833,23.7881,23.8802,4248.706872606489,0
+ABLD.US,D,20231031,000000,23.8542,23.889,23.7853,23.889,2258.20158745331,0
+ABLD.US,D,20231101,000000,23.9721,24.0231,23.9202,23.9923,6674.6351888868485,0
+ABLD.US,D,20231102,000000,24.5416,24.6145,24.5416,24.6145,715.337836851912,0
+ABLD.US,D,20231103,000000,24.7034,24.7396,24.7034,24.7119,1226.293434603293,0
+ABLD.US,D,20231106,000000,24.6183,24.6262,24.4731,24.5144,3186.807847714494,0
+ABLD.US,D,20231107,000000,24.1122,24.1723,24.0823,24.1454,10944.44674922668,0
+ABLD.US,D,20231108,000000,24.1184,24.1184,23.8933,23.9383,37278.65394811672,0
+ABLD.US,D,20231109,000000,24.0644,24.0644,23.8482,23.8482,3618.8985597259243,0
+ABLD.US,D,20231110,000000,23.9923,24.1026,23.9923,24.1026,2071.5917169701556,0
+ABLD.US,D,20231113,000000,24.1041,24.1684,24.1041,24.1544,2959.0993748035958,0
+ABLD.US,D,20231114,000000,24.5955,24.7756,24.5955,24.7719,6931.223760801105,0
+ABLD.US,D,20231115,000000,24.7215,24.9826,24.7215,24.76,4414.2120553563,0
+ABLD.US,D,20231116,000000,24.4604,24.4984,24.4604,24.4984,375.4412870433972,0
+ABLD.US,D,20231117,000000,24.7305,24.8295,24.7305,24.7809,1921.637356760589,0
+ABLD.US,D,20231120,000000,24.969,24.969,24.869,24.869,12617.270945343349,0
+ABLD.US,D,20231121,000000,24.7936,24.9376,24.7936,24.8289,1741.692124509045,0
+ABLD.US,D,20231122,000000,24.6676,24.8205,24.6676,24.8205,1949.4066827253273,0
+ABLD.US,D,20231124,000000,24.9737,24.9737,24.896,24.896,497.6263212882894,0
+ABLD.US,D,20231127,000000,24.7757,24.8354,24.7757,24.8354,1053.0128405832413,0
+ABLD.US,D,20231128,000000,24.9573,24.9573,24.8829,24.8829,3092.3921394342983,0
+ABLD.US,D,20231129,000000,24.9286,24.9556,24.8718,24.8718,975.2587278819522,0
+ABLD.US,D,20231130,000000,24.9916,25.0575,24.9646,25.0575,1422.9002624337015,0
+ABLD.US,D,20231201,000000,25.2256,25.4508,25.2256,25.3759,2168.228971327484,0
+ABLD.US,D,20231204,000000,25.2076,25.2617,25.1987,25.2617,3899.9241384891675,0
+ABLD.US,D,20231205,000000,24.9678,24.9678,24.9678,24.9678,222.47039583239865,0
+ABLD.US,D,20231206,000000,24.9333,24.9333,24.7971,24.8043,4274.295080324474,0
+ABLD.US,D,20231207,000000,24.8606,25.006,24.8426,24.8753,8097.041337424736,0
+ABLD.US,D,20231208,000000,25.0695,25.0695,24.9787,25.0514,1081.514498551521,0
+ABLD.US,D,20231211,000000,25.0438,25.0514,25.0014,25.015,1799.587261337323,0
+ABLD.US,D,20231212,000000,24.8061,24.8859,24.8061,24.8061,3063.9239663650283,0
+ABLD.US,D,20231213,000000,24.8108,25.2934,24.806,25.2934,1452.6656044700314,0
+ABLD.US,D,20231214,000000,25.8867,25.8867,25.8867,25.8867,553.973312394545,0
+ABLD.US,D,20231215,000000,25.746,25.746,25.6869,25.6869,1067.1970968395829,0
+ABLD.US,D,20231218,000000,25.8776,25.8776,25.8232,25.8232,2107.962067441618,0
+ABLD.US,D,20231219,000000,26.0773,26.1499,26.0773,26.1227,36289.10664691901,0
+ABLD.US,D,20231220,000000,26.2249,26.2728,25.8867,25.8867,1026.4475688900864,0
+ABLD.US,D,20231221,000000,26.0319,26.1043,25.8776,26.1043,325447.7569765623,0
+ABLD.US,D,20231222,000000,26.2863,26.2863,26.2242,26.2242,381.0631532574813,0
+ABLD.US,D,20231226,000000,26.3813,26.433,26.3813,26.433,540.7572492757819,0
+ABLD.US,D,20231227,000000,26.4315,26.4315,26.4134,26.4315,1518.7459200637402,0
+ABLD.US,D,20231228,000000,26.3409,26.3409,26.3248,26.3248,557.2773281742304,0
+ABLD.US,D,20231229,000000,26.1864,26.2254,26.1864,26.2254,359.0363813928797,0
+ABLD.US,D,20240102,000000,26.4087,26.4087,26.2608,26.2957,1273.1474137735543,0
+ABLD.US,D,20240103,000000,26.0683,26.3252,26.0683,26.2152,3142.1190064843995,0
+ABLD.US,D,20240104,000000,26.2275,26.2275,26.0148,26.0148,2172.9410444421624,0
+ABLD.US,D,20240105,000000,26.1591,26.1591,25.9502,26.0453,712.5660698196169,0
+ABLD.US,D,20240108,000000,25.8413,26.0421,25.8413,26.0421,4345.882088884431,0
+ABLD.US,D,20240109,000000,25.9684,25.9684,25.6688,25.7718,1137.6827668063231,0
+ABLD.US,D,20240110,000000,25.6869,25.6869,25.587,25.6485,7515.534560199543,0
+ABLD.US,D,20240111,000000,25.5734,25.6528,25.5734,25.6528,1647.6025354716646,0
+ABLD.US,D,20240112,000000,25.7141,25.7792,25.7141,25.7792,1378.8759187236378,0
+ABLD.US,D,20240116,000000,25.6324,25.6324,25.3963,25.3963,2828.237507413856,0
+ABLD.US,D,20240117,000000,25.2692,25.2693,25.1066,25.1621,1512.1378885044335,0
+ABLD.US,D,20240118,000000,25.0627,25.251,25.0627,25.251,276.43598690065824,0
+ABLD.US,D,20240119,000000,25.1512,25.3419,25.1512,25.3148,799.5718186847631,0
+ABLD.US,D,20240122,000000,25.4714,25.4714,25.4327,25.4689,2801.8053811764153,0
+ABLD.US,D,20240123,000000,25.4099,25.4327,25.4099,25.4327,2096.9486815093333,0
+ABLD.US,D,20240124,000000,25.4251,25.4251,25.4251,25.4251,466.96756352939894,0
+ABLD.US,D,20240125,000000,25.6098,25.7414,25.6098,25.7414,395.3805549694623,0
+ABLD.US,D,20240126,000000,25.8503,25.8503,25.8503,25.8503,231.28110457823718,0
+ABLD.US,D,20240129,000000,25.7834,25.9229,25.7686,25.9229,3319.4345199943346,0
+ABLD.US,D,20240130,000000,25.8822,25.9775,25.8822,25.9775,983.4953637541222,0
+ABLD.US,D,20240131,000000,25.8867,25.8867,25.604,25.604,5289.7292632822855,0
+ABLD.US,D,20240201,000000,25.8082,25.8594,25.8082,25.8594,1733.5069457435075,0
+ABLD.US,D,20240202,000000,25.5724,25.6739,25.5724,25.6739,1280.8567839261323,0
+ABLD.US,D,20240205,000000,25.3685,25.427,25.233,25.3804,6222.563051747855,0
+ABLD.US,D,20240206,000000,25.5598,25.6869,25.5598,25.6233,2126.6848235265875,0
+ABLD.US,D,20240207,000000,25.6472,25.6472,25.6472,25.6472,223.57173442562714,0
+ABLD.US,D,20240208,000000,25.6142,25.7686,25.5326,25.6989,5551.847848470899,0
+ABLD.US,D,20240209,000000,25.7686,25.7686,25.5873,25.6779,2450.478369936145,0
+ABLD.US,D,20240212,000000,25.8549,25.9866,25.8549,25.9229,4438.394530715688,0
+ABLD.US,D,20240213,000000,25.4877,25.4877,25.2954,25.4184,459.2581933767889,0
+ABLD.US,D,20240214,000000,25.5508,25.5843,25.519,25.5843,512.1224458518093,0
+ABLD.US,D,20240215,000000,26.0046,26.1986,26.0046,26.1986,672.917880463349,0
+ABLD.US,D,20240216,000000,26.2498,26.2862,26.2268,26.2268,8541.98212908964,0
+ABLD.US,D,20240220,000000,26.0593,26.075,26.0229,26.075,2523.1667170892674,0
+ABLD.US,D,20240221,000000,26.0773,26.3478,26.0773,26.3478,3415.250977605298,0
+ABLD.US,D,20240222,000000,26.5033,26.5267,26.4939,26.4939,924.0230797197202,0
+ABLD.US,D,20240223,000000,26.4769,26.4769,26.4701,26.4701,500.0077213262854,0
+ABLD.US,D,20240226,000000,26.4677,26.4677,26.3769,26.4034,2319.4190773417854,0
+ABLD.US,D,20240227,000000,26.4223,26.4971,26.4223,26.4971,799.5718186847631,0
+ABLD.US,D,20240228,000000,26.4044,26.4223,26.3952,26.3953,1246.7152875360066,0
+ABLD.US,D,20240229,000000,26.5404,26.5796,26.486,26.5796,1149.7974913317723,0
+ABLD.US,D,20240301,000000,26.7312,26.7731,26.7312,26.7731,196583.43219853364,0
+ABLD.US,D,20240304,000000,26.8349,26.8349,26.7726,26.7726,1131.0747352469093,0
+ABLD.US,D,20240305,000000,26.8036,26.8036,26.6732,26.6732,849.2713328007317,0
+ABLD.US,D,20240306,000000,26.84,26.9456,26.7723,26.8516,1125.0656315967985,0
+ABLD.US,D,20240307,000000,27.1102,27.1925,26.9822,27.0202,260818.23060275917,0
+ABLD.US,D,20240308,000000,27.0371,27.0371,26.9084,26.9183,2314.7021506102237,0
+ABLD.US,D,20240311,000000,26.8452,26.8982,26.7402,26.8889,2149.4444556966705,0
+ABLD.US,D,20240312,000000,26.9551,27.0234,26.9503,27.0234,941.2027657327718,0
+ABLD.US,D,20240313,000000,27.2271,27.2271,27.2271,27.2271,126.95293119186383,0
+ABLD.US,D,20240314,000000,27.0285,27.0285,27.0285,27.0285,145.55810214239054,0
+ABLD.US,D,20240315,000000,27.1565,27.1565,27.1565,27.1565,488.1121319962924,0
+ABLD.US,D,20240318,000000,27.2198,27.2837,27.2015,27.2473,3815.154466679518,0
+ABLD.US,D,20240319,000000,27.2594,27.3724,27.2594,27.3724,1279.3791083042038,0
+ABLD.US,D,20240320,000000,27.4209,27.6538,27.398,27.6538,1039.700729588522,0
+ABLD.US,D,20240321,000000,27.7952,27.8039,27.7739,27.8039,1110.8381479287953,0
+ABLD.US,D,20240322,000000,27.7316,27.7316,27.661,27.661,981.696373095691,0
+ABLD.US,D,20240325,000000,27.7316,27.7316,27.6508,27.6508,9327.75717713996,0
+ABLD.US,D,20240326,000000,27.6173,27.6219,27.5236,27.5236,2026.8692117873404,0
+ABLD.US,D,20240327,000000,27.5853,27.869,27.5853,27.869,7451.918176598169,0
+ABLD.US,D,20240328,000000,27.9326,28.1151,27.9326,28.0734,5013.546360257927,0
+ABLD.US,D,20240401,000000,28.0148,28.0515,27.9874,28.0367,2002.791931733665,0
+ABLD.US,D,20240402,000000,28.0696,28.1213,27.9599,28.1213,1547.512454355956,0
+ABLD.US,D,20240403,000000,28.2888,28.2888,28.2888,28.2888,204.65688045584716,0
+ABLD.US,D,20240404,000000,28.4945,28.4945,28.1147,28.1414,2861.9130609199833,0
+ABLD.US,D,20240405,000000,28.0513,28.3346,28.0513,28.2993,27024.55801655679,0
+ABLD.US,D,20240408,000000,28.3712,28.4632,28.3712,28.4081,702.6188088377156,0
+ABLD.US,D,20240409,000000,28.3366,28.459,28.3366,28.459,778.1339144604586,0
+ABLD.US,D,20240410,000000,28.3894,28.3894,28.0056,28.1716,10612.608394547291,0
+ABLD.US,D,20240411,000000,27.9234,28.1346,27.9234,28.1346,7353.420212742409,0
+ABLD.US,D,20240412,000000,28.2158,28.2158,27.7863,27.7964,978.4131076338252,0
+ABLD.US,D,20240415,000000,27.9234,27.9234,27.5397,27.6049,3856.742495863159,0
+ABLD.US,D,20240416,000000,27.2655,27.43,27.2382,27.3782,2361.7622888968854,0
+ABLD.US,D,20240417,000000,27.4482,27.4757,27.3891,27.3891,2197.599015803915,0
+ABLD.US,D,20240418,000000,27.5122,27.5122,27.3935,27.3995,838.32711459453,0
+ABLD.US,D,20240419,000000,27.6675,27.7042,27.6493,27.6493,1646.010418211717,0
+ABLD.US,D,20240422,000000,27.6695,27.7772,27.6219,27.7636,1793.7573639953052,0
+ABLD.US,D,20240423,000000,27.7589,27.9522,27.6219,27.9142,917.1254856791388,0
+ABLD.US,D,20240424,000000,27.8687,27.9507,27.8687,27.95,1316.5894502052997,0
+ABLD.US,D,20240425,000000,27.7042,27.8698,27.7042,27.8698,4570.305522907055,0
+ABLD.US,D,20240426,000000,27.9234,28.0148,27.9234,27.975,4664.425799480271,0
+ABLD.US,D,20240429,000000,28.1062,28.1465,28.1062,28.1465,2211.826499472025,0
+ABLD.US,D,20240430,000000,27.9052,27.9427,27.6674,27.6674,1136.0098498030536,0
+ABLD.US,D,20240501,000000,27.4727,27.7316,27.4118,27.4835,3723.2230337475744,0
+ABLD.US,D,20240502,000000,27.6767,27.7589,27.6674,27.7119,1190.7309408340082,0
+ABLD.US,D,20240503,000000,27.7818,27.9004,27.7818,27.9004,22878.88816005038,0
+ABLD.US,D,20240506,000000,28.0696,28.1382,28.0696,28.1382,1821.117909510836,0
+ABLD.US,D,20240507,000000,28.298,28.3197,28.2668,28.2668,18034.97718198866,0
+ABLD.US,D,20240508,000000,28.0696,28.2406,28.0696,28.2406,551.5885975922297,0
+ABLD.US,D,20240509,000000,28.4625,28.5228,28.4625,28.5228,920.4087511409941,0
+ABLD.US,D,20240510,000000,28.5494,28.5494,28.5374,28.5374,409.3137609116943,0
+ABLD.US,D,20240513,000000,28.5904,28.6179,28.499,28.5263,3278.8877745760137,0
+ABLD.US,D,20240514,000000,28.5813,28.682,28.5813,28.682,5113.13874593427,0
+ABLD.US,D,20240515,000000,28.6271,28.6543,28.5904,28.6212,11284.583392407652,0
+ABLD.US,D,20240516,000000,28.4808,28.5996,28.4808,28.4819,5096.722418624994,0
+ABLD.US,D,20240517,000000,28.5082,28.6476,28.5082,28.6476,2683.5223041590093,0
+ABLD.US,D,20240520,000000,28.6271,28.7915,28.6271,28.6812,1459.9587087064501,0
+ABLD.US,D,20240521,000000,28.5904,28.602,28.5813,28.602,2391.3116780535815,0
+ABLD.US,D,20240522,000000,28.298,28.3894,28.1793,28.2137,3540.4545897040557,0
+ABLD.US,D,20240523,000000,28.1884,28.1975,27.9469,27.9469,2031.2468990697785,0
+ABLD.US,D,20240524,000000,28.0768,28.0768,28.0768,28.0768,241.86722235691124,0
+ABLD.US,D,20240528,000000,28.1601,28.1601,28.0422,28.0948,1132.7265843411983,0
+ABLD.US,D,20240529,000000,27.832,27.832,27.7498,27.7625,1815.6458004077085,0
+ABLD.US,D,20240530,000000,27.8959,27.9093,27.8869,27.9093,992.6405913018818,0
+ABLD.US,D,20240531,000000,28.0513,28.3198,28.0339,28.3198,1281.567951945476,0
+ABLD.US,D,20240603,000000,27.8778,27.9691,27.8687,27.9323,1672.2765419065581,0
+ABLD.US,D,20240604,000000,27.6767,27.6859,27.6404,27.6852,2353.0069143319024,0
+ABLD.US,D,20240605,000000,27.6962,27.7746,27.6962,27.7746,6534.794473569909,0
+ABLD.US,D,20240606,000000,27.8071,27.8533,27.7794,27.7849,3695.650959120812,0
+ABLD.US,D,20240607,000000,27.6224,27.6632,27.613,27.613,1969.6422779492405,0
+ABLD.US,D,20240610,000000,27.4008,27.7418,27.4008,27.7418,1034.0892663229931,0
+ABLD.US,D,20240611,000000,27.6454,27.6454,27.6454,27.6454,54.14079928392634,0
+ABLD.US,D,20240612,000000,27.9733,27.9733,27.7424,27.7424,462.36242588473095,0
+ABLD.US,D,20240613,000000,27.6039,27.6113,27.5947,27.6113,1955.5656701354196,0
+ABLD.US,D,20240614,000000,27.2039,27.243,27.2039,27.243,851.0933647433221,0
+ABLD.US,D,20240617,000000,27.3269,27.3502,27.3269,27.3502,1103.389489406419,0
+ABLD.US,D,20240618,000000,27.4285,27.5301,27.4285,27.5046,5453.061303877061,0
+ABLD.US,D,20240620,000000,27.5968,27.6132,27.5671,27.6,3824.506061416557,0
+ABLD.US,D,20240621,000000,27.5484,27.5804,27.5484,27.5804,378.9855949874844,0
+ABLD.US,D,20240624,000000,27.9826,28.0565,27.9826,27.9826,2591.178653728715,0
+ABLD.US,D,20240625,000000,27.7887,27.8349,27.7056,27.7696,4973.373822221474,0
+ABLD.US,D,20240626,000000,27.5486,27.6944,27.5486,27.6944,1632.8865064032186,0
+ABLD.US,D,20240627,000000,27.7333,27.7364,27.7333,27.7364,371.4058830877347,0
+ABLD.US,D,20240628,000000,27.8414,27.8414,27.8414,27.8414,42.22982344146255,0
+ABLD.US,D,20240701,000000,27.687,27.7848,27.687,27.744,4721.077697558378,0
+ABLD.US,D,20240702,000000,27.7748,27.8349,27.7743,27.8284,775.2962457458252,0
+ABLD.US,D,20240703,000000,27.881,28.0324,27.881,28.003,1863.5263113527449,0
+ABLD.US,D,20240705,000000,27.7609,27.8389,27.7609,27.8389,2419.010912005829,0
+ABLD.US,D,20240708,000000,27.8349,27.8625,27.8349,27.8618,1396.8326215252996,0
+ABLD.US,D,20240709,000000,27.7609,27.8071,27.6869,27.6869,5348.028153266244,0
+ABLD.US,D,20240710,000000,27.7702,27.8695,27.7361,27.8695,756.8883739892904,0
+ABLD.US,D,20240711,000000,28.283,28.283,28.2518,28.2518,343.25266746009305,0
+ABLD.US,D,20240712,000000,28.5459,28.5737,28.4729,28.4729,4993.947325949365,0
+ABLD.US,D,20240715,000000,28.6198,28.7214,28.6004,28.6004,1537.5986996635081,0
+ABLD.US,D,20240716,000000,28.8045,28.9708,28.8045,28.9684,2465.5719993900057,0
+ABLD.US,D,20240717,000000,29.064,29.0908,29.0436,29.0436,2709.2055961676742,0
+ABLD.US,D,20240718,000000,29.1463,29.1739,28.9395,28.9395,3296.091860405436,0
+ABLD.US,D,20240719,000000,28.9431,28.9431,28.6994,28.6994,545.7392567819775,0
+ABLD.US,D,20240722,000000,28.7903,28.9053,28.7903,28.9053,659.4349352782228,0
+ABLD.US,D,20240723,000000,28.7399,28.7583,28.6568,28.6615,4788.2122886704465,0
+ABLD.US,D,20240724,000000,28.5136,28.6706,28.3146,28.3146,2350.793504908082,0
+ABLD.US,D,20240725,000000,28.629,28.629,28.4823,28.4823,1471.546924537118,0
+ABLD.US,D,20240726,000000,28.6198,28.9615,28.6198,28.9153,1726.0086811715719,0
+ABLD.US,D,20240729,000000,28.7583,28.823,28.7399,28.823,2923.6031613320224,0
+ABLD.US,D,20240730,000000,28.7467,28.9233,28.7445,28.9233,1628.5552424605044,0
+ABLD.US,D,20240731,000000,29.0216,29.0446,28.9623,28.9623,2018.3689973047742,0
+ABLD.US,D,20240801,000000,28.5182,28.5522,28.4299,28.5522,632.3645356362597,0
+ABLD.US,D,20240802,000000,27.9733,28.0649,27.9733,28.0649,147.26297405227965,0
+ABLD.US,D,20240805,000000,27.253,27.5393,27.253,27.4047,1528.93617177808,0
+ABLD.US,D,20240806,000000,27.4562,28.0011,27.4562,27.7917,10941.855535280982,0
+ABLD.US,D,20240807,000000,27.6224,27.6224,27.6224,27.6224,76.8799349831754,0
+ABLD.US,D,20240808,000000,27.9549,28.038,27.9549,28.0004,3747.626126433381,0
+ABLD.US,D,20240809,000000,28.0842,28.0842,28.0256,28.0256,416.88415448623283,0
+ABLD.US,D,20240812,000000,28.0159,28.0195,27.8995,27.9077,5061.081917061434,0
+ABLD.US,D,20240813,000000,27.8995,28.1026,27.8995,28.075,3480.1705779707854,0
+ABLD.US,D,20240814,000000,28.2053,28.2053,28.2053,28.2053,349.7495633741642,0
+ABLD.US,D,20240815,000000,28.3982,28.5091,28.3982,28.4628,4060.559946294476,0
+ABLD.US,D,20240816,000000,28.5367,28.5367,28.5367,28.5367,140.76607813820848,0
+ABLD.US,D,20240819,000000,28.786,28.786,28.7122,28.7122,1029.758002380279,0
+ABLD.US,D,20240820,000000,28.5185,28.5457,28.4628,28.4628,1972.890725906276,0
+ABLD.US,D,20240821,000000,28.5921,28.666,28.5921,28.6568,2733.027547852602,0
+ABLD.US,D,20240822,000000,28.5644,28.5644,28.5644,28.5644,285.8634202191311,0
+ABLD.US,D,20240823,000000,28.5644,29.0752,28.5644,29.0752,1057.9112180079208,0
+ABLD.US,D,20240826,000000,29.3924,29.3924,29.1924,29.2732,704.913206676721,0
+ABLD.US,D,20240827,000000,29.1693,29.1693,29.1693,29.1693,149.42860602363672,0
+ABLD.US,D,20240828,000000,29.0853,29.0853,28.9984,29.0384,1101.2238574350617,0
+ABLD.US,D,20240829,000000,29.1861,29.2478,29.1861,29.2086,1651.2943781597535,0
+ABLD.US,D,20240830,000000,29.1093,29.3698,29.1093,29.3698,467.77650581312366,0
+ABLD.US,D,20240903,000000,28.7906,28.8516,28.7296,28.7296,2869.462362048096,0
+ABLD.US,D,20240904,000000,28.7678,28.7678,28.5921,28.633,542.490808824942,0
+ABLD.US,D,20240905,000000,28.5644,28.5737,28.4991,28.4991,3551.636433025568,0
+ABLD.US,D,20240906,000000,28.329,28.329,28.2493,28.2529,615.0394798654032,0
+ABLD.US,D,20240909,000000,28.5183,28.5183,28.4387,28.4387,530.5798329824781,0
+ABLD.US,D,20240910,000000,28.4259,28.4259,28.1765,28.2897,3786.6075019178083,0
+ABLD.US,D,20240911,000000,28.3049,28.3049,28.3049,28.3049,207.90066925027716,0
+ABLD.US,D,20240912,000000,28.4074,28.4859,28.4074,28.4859,2991.8205684297695,0
+ABLD.US,D,20240913,000000,28.7678,28.7678,28.7678,28.7678,82.29401491156804,0
+ABLD.US,D,20240916,000000,29.017,29.0674,28.9662,29.0674,2807.74185086442,0
+ABLD.US,D,20240917,000000,29.1554,29.1627,29.1554,29.1627,621.5363757794745,0
+ABLD.US,D,20240918,000000,29.0932,29.1371,29.0932,29.1203,630.1989036649027,0
+ABLD.US,D,20240919,000000,29.4797,29.4797,29.4797,29.4797,47.64390336985518,0
+ABLD.US,D,20240920,000000,29.2939,29.2939,29.2571,29.261,1005.9360506953515,0
+ABLD.US,D,20240923,000000,29.518,29.518,29.518,29.518,154.84268595202934,0
+ABLD.US,D,20240924,000000,29.6634,29.728,29.6634,29.6956,851.0933647433221,0
+ABLD.US,D,20240925,000000,29.5618,29.6172,29.3655,29.3655,1435.8139970097266,0
+ABLD.US,D,20240926,000000,29.3679,29.3679,29.3265,29.3265,687.5881509058645,0
+ABLD.US,D,20240927,000000,29.5856,29.595,29.5422,29.5422,579.6035114088,0
+ABLD.US,D,20240930,000000,29.445,29.5856,29.3514,29.5412,5307.161434115201,0
+ABLD.US,D,20241001,000000,29.5763,29.6662,29.5482,29.6344,22663.2444829312,0
+ABLD.US,D,20241002,000000,29.6512,29.6887,29.6512,29.6887,2465.716595496,0
+ABLD.US,D,20241003,000000,29.5013,29.7041,29.1172,29.7041,1169501.1227513505,0
+ABLD.US,D,20241004,000000,29.7917,29.8386,29.7543,29.8386,3820.2596083464005,0
+ABLD.US,D,20241007,000000,29.8573,29.8955,29.6512,29.8955,12617.8510282936,0
+ABLD.US,D,20241008,000000,29.8105,29.8105,29.4826,29.5201,583.8731505352,0
+ABLD.US,D,20241009,000000,29.6357,29.6357,29.6357,29.6357,160.11146724000002,0
+ABLD.US,D,20241010,000000,29.6331,29.6331,29.6331,29.6331,64.04458689600001,0
+ABLD.US,D,20241011,000000,29.829,29.8946,29.829,29.8946,223.08864435440003,0
+ABLD.US,D,20241014,000000,29.9042,29.9793,29.8948,29.9793,1395.1045845512,0
+ABLD.US,D,20241015,000000,29.6325,29.6325,29.6166,29.6166,210.27972697520002,0
+ABLD.US,D,20241016,000000,29.8058,29.848,29.7578,29.7578,406.68312678960007,0
+ABLD.US,D,20241017,000000,29.7369,29.7903,29.6793,29.7903,2553.2441975872002,0
+ABLD.US,D,20241018,000000,29.7262,29.775,29.6911,29.7596,710.8949145456,0
+ABLD.US,D,20241021,000000,29.492,29.492,29.4593,29.4593,2668.5244540000003,0
+ABLD.US,D,20241022,000000,29.3983,29.4545,29.3983,29.4104,2281.0547032792,0
+ABLD.US,D,20241023,000000,29.1922,29.2617,29.1922,29.2617,2550.0419682424003,0
+ABLD.US,D,20241024,000000,29.3046,29.3155,29.3046,29.3155,408.81794635280005,0
+ABLD.US,D,20241025,000000,29.2577,29.314,29.1937,29.1937,1168.8137108520002,0
+ABLD.US,D,20241028,000000,29.2177,29.2808,29.2177,29.2702,2554.3116073688,0
+ABLD.US,D,20241029,000000,29.0329,29.0722,29.0235,29.06,1842.3492830416,0
+ABLD.US,D,20241030,000000,29.1673,29.1673,29.0446,29.0446,3463.7447412920005,0
+ABLD.US,D,20241031,000000,28.9943,28.9943,28.9254,28.9254,323.42516382480005,0
+ABLD.US,D,20241101,000000,28.8362,28.883,28.8362,28.883,1027.9156196808,0
+ABLD.US,D,20241104,000000,29.0516,29.0516,28.9767,29.0222,716.2319634536001,0
+ABLD.US,D,20241105,000000,29.2858,29.3661,29.2858,29.3661,446.17728870880006,0
+ABLD.US,D,20241106,000000,29.6981,29.8817,29.6981,29.8817,429.09873220320003,0
+ABLD.US,D,20241107,000000,29.9135,29.9697,29.9135,29.9191,909.4331339232001,0
+ABLD.US,D,20241108,000000,29.7449,29.8929,29.7449,29.89,1144.2632858752002,0
+ABLD.US,D,20241111,000000,29.951,29.9669,29.9416,29.9669,1550.9464126648002,0
+ABLD.US,D,20241112,000000,29.6981,29.6981,29.6404,29.6404,425.8965028584,0
+ABLD.US,D,20241113,000000,29.6231,29.6886,29.6231,29.6444,1878.6412156160002,0
+ABLD.US,D,20241114,000000,29.7225,29.7636,29.6271,29.6271,1427.1268779992001,0
+ABLD.US,D,20241115,000000,29.6606,29.6899,29.651,29.651,883.8152991648001,0
+ABLD.US,D,20241118,000000,29.773,29.8948,29.773,29.8839,1494.37369424,0
+ABLD.US,D,20241119,000000,29.8058,29.8292,29.7824,29.7972,1851.9559710760002,0
+ABLD.US,D,20241120,000000,29.7262,29.8177,29.6512,29.8177,2587.4013105984004,0
+ABLD.US,D,20241121,000000,30.1103,30.1103,30.0915,30.1058,1113.3084022088,0
+ABLD.US,D,20241122,000000,30.1009,30.3807,30.1009,30.3807,1181.6226282312002,0
+ABLD.US,D,20241125,000000,30.766,30.766,30.4193,30.4193,1538.1374952856002,0
+ABLD.US,D,20241126,000000,30.2252,30.2764,30.2252,30.2709,556.1204962136001,0
+ABLD.US,D,20241127,000000,30.3923,30.4102,30.293,30.293,575.3338722824001,0
+ABLD.US,D,20241202,000000,30.1318,30.2321,30.1318,30.2174,952.1295251872001,0
+ABLD.US,D,20241204,000000,29.8105,29.8761,29.8011,29.8653,1571.2271985152001,0
+ABLD.US,D,20241205,000000,29.8948,29.9042,29.8745,29.8745,1149.6003347832002,0
+ABLD.US,D,20241206,000000,29.67,29.67,29.5575,29.6022,544.378988616,0
+ABLD.US,D,20241209,000000,29.8105,29.8105,29.6793,29.6849,1950.1576709832002,0
+ABLD.US,D,20241210,000000,29.595,29.595,29.4763,29.4763,987.3540479800001,0
+ABLD.US,D,20241211,000000,29.6137,29.6137,29.5513,29.5513,187.86412156160003,0
+ABLD.US,D,20241212,000000,29.492,29.492,29.402,29.402,6189.9093234984,0
+ABLD.US,D,20241213,000000,29.1922,29.3233,29.1641,29.2622,567328.2989204001,0
+ABLD.US,D,20241216,000000,29.1182,29.1182,28.9628,28.9628,2028.0785850400002,0
+ABLD.US,D,20241217,000000,28.8549,28.8549,28.7612,28.7838,2988.74738848,0
+ABLD.US,D,20241218,000000,28.7518,28.7518,27.8827,27.8827,3415.7113011200004,0
+ABLD.US,D,20241219,000000,27.7682,27.787,27.6926,27.6926,1601.1146724000002,0
+ABLD.US,D,20241220,000000,27.7119,27.9433,27.7119,27.8899,747.18684712,0
+ABLD.US,D,20241223,000000,27.7494,27.9516,27.7494,27.9516,1174.15075976,0
+ABLD.US,D,20241224,000000,28.0367,28.1333,28.0367,28.1333,747.18684712,0
+ABLD.US,D,20241226,000000,28.1147,28.1147,28.0117,28.0586,2561.7834758400004,0
+ABLD.US,D,20241227,000000,28.0586,28.0586,27.9094,27.9544,3629.1932574400003,0
+ABLD.US,D,20241230,000000,27.71,27.918,27.71,27.918,555,0
+ABLD.US,D,20241231,000000,28.12,28.12,27.97,28.0755,4880,0
+ABLD.US,D,20250102,000000,28.15,28.15,28.1341,28.1341,172,0
+ABLD.US,D,20250106,000000,28.4506,28.4506,28.249,28.249,5798,0
+ABLD.US,D,20250107,000000,28.33,28.33,28.2539,28.2539,533,0
+ABLD.US,D,20250108,000000,28.2399,28.2399,28.2399,28.2399,128,0
+ABLD.US,D,20250110,000000,28.2,28.5,28.1301,28.1301,3832,0
+ABLD.US,D,20250114,000000,28.66,28.8,28.66,28.793,1151,0
+ABLD.US,D,20250115,000000,29.03,29.03,28.9,28.9853,3721,0
+ABLD.US,D,20250116,000000,29.14,29.2461,29.14,29.2461,2573,0
+ABLD.US,D,20250117,000000,29.3625,29.3625,29.3539,29.3539,373,0
+ABLD.US,D,20250123,000000,29.39,29.39,29.37,29.37,2073,0
+ABLD.US,D,20250124,000000,29.346,29.346,29.307,29.307,1131,0
+ABLD.US,D,20250127,000000,29.15,29.21,29.14,29.202,35763,0
+ABLD.US,D,20250128,000000,29.23,29.23,29.02,29.0946,14985,0
+ABLD.US,D,20250129,000000,29.1,29.1299,28.9,28.9827,1399,0
+ABLD.US,D,20250130,000000,29.1,29.3329,29.1,29.3329,821,0
+ABLD.US,D,20250131,000000,29.24,29.24,28.8967,28.8967,686,0
+ABLD.US,D,20250203,000000,28.5,28.81,28.5,28.7693,1978,0
+ABLD.US,D,20250204,000000,28.9903,28.9903,28.96,28.967,2892,0
+ABLD.US,D,20250210,000000,29.07,29.1202,29.03,29.1202,610,0
+ABLD.US,D,20250211,000000,29.15,29.255,29.15,29.2375,308,0
+ABLD.US,D,20250212,000000,29.26,29.26,28.8848,28.8848,6896,0
+ABLD.US,D,20250213,000000,29.2586,29.2586,29.2367,29.2367,1486,0
+ABLD.US,D,20250214,000000,29.43,29.43,29.2525,29.2525,443,0
+ABLD.US,D,20250218,000000,29.4963,29.58,29.4963,29.5684,2689,0
+ABLD.US,D,20250219,000000,29.45,29.5019,29.44,29.5019,2818,0
+ABLD.US,D,20250220,000000,29.43,29.5795,29.43,29.5795,187,0
+ABLD.US,D,20250221,000000,29.5391,29.5391,29.2254,29.2254,1156,0
+ABLD.US,D,20250224,000000,29.26,29.3,29.19,29.2199,2824,0
+ABLD.US,D,20250225,000000,29.22,29.22,29.08,29.1542,682,0
+ABLD.US,D,20250227,000000,29,29.0196,28.89,28.89,475,0
+ABLD.US,D,20250228,000000,29.06,29.06,29.05,29.05,656,0
+ABLD.US,D,20250303,000000,29.22,29.22,28.58,28.72,918,0
+ABLD.US,D,20250304,000000,28.22,28.5055,28.22,28.3061,902,0
+ABLD.US,D,20250305,000000,28.52,28.52,28.488,28.488,263,0
+ABLD.US,D,20250306,000000,28.4,28.4,28.3706,28.3706,297,0
+ABLD.US,D,20250307,000000,28.31,28.6884,28.31,28.6884,546,0
+ABLD.US,D,20250310,000000,28.6393,28.6393,28.22,28.3874,581,0
+ABLD.US,D,20250311,000000,28.03,28.27,27.97,28.1466,3067,0
+ABLD.US,D,20250312,000000,28.04,28.08,28.0325,28.0325,2372,0
+ABLD.US,D,20250313,000000,27.88,27.88,27.6489,27.6489,1269,0
+ABLD.US,D,20250314,000000,27.94,28.2589,27.94,28.2589,2469,0
+ABLD.US,D,20250317,000000,28.455,28.68,28.455,28.6607,6524,0
+ABLD.US,D,20250318,000000,28.66,28.66,28.56,28.5925,1586740,0
+ABLD.US,D,20250319,000000,28.65,28.74,28.56,28.6968,7514,0
+ABLD.US,D,20250320,000000,28.62,28.634,28.525,28.5317,5914,0
+ABLD.US,D,20250321,000000,28.13,28.2399,28.13,28.2327,8196,0
+ABLD.US,D,20250324,000000,28.59,28.5907,28.43,28.5907,1943,0
+ABLD.US,D,20250325,000000,28.7,28.7,28.51,28.5769,9915,0
+ABLD.US,D,20250326,000000,28.81,28.82,28.66,28.7261,2844,0
+ABLD.US,D,20250327,000000,28.78,28.78,28.61,28.6664,4639,0
+ABLD.US,D,20250328,000000,28.35,28.3533,28.25,28.3533,6802,0
+ABLD.US,D,20250331,000000,28.3103,28.51,28.26,28.4683,22486,0
+ABLD.US,D,20250402,000000,28.43,28.78,28.43,28.78,10623,0
+ABLD.US,D,20250403,000000,27.93,27.93,27.4077,27.4077,9614,0
+ABLD.US,D,20250404,000000,26.3599,26.3599,25.86,25.86,10283,0
+ABLD.US,D,20250407,000000,25,25.89,24.52,25.2666,11307,0
+ABLD.US,D,20250408,000000,25.98,25.98,24.555,24.5576,20937,0
+ABLD.US,D,20250409,000000,24.39,26.4109,24.31,26.3689,3496,0
+ABLD.US,D,20250410,000000,25.75,25.95,25.06,25.62,20623,0
+ABLD.US,D,20250411,000000,25.4944,26.0356,25.4944,26.0356,4316,0
+ABLD.US,D,20250414,000000,26.36,26.44,26.26,26.3566,10373,0
+ABLD.US,D,20250415,000000,26.37,26.37,26.3,26.3306,3758,0
+ABLD.US,D,20250416,000000,26.35,26.39,26.02,26.16,5330,0
+ABLD.US,D,20250417,000000,26.44,26.7399,26.44,26.54,7269,0
+ABLD.US,D,20250421,000000,26.32,26.32,25.82,26.0316,9439,0
+ABLD.US,D,20250422,000000,26.44,26.7,26.44,26.6474,6233,0
+ABLD.US,D,20250423,000000,27.02,27.035,26.6044,26.6044,5042,0
+ABLD.US,D,20250424,000000,26.85,27.0168,26.85,27.0168,5062,0
+ABLD.US,D,20250425,000000,26.9584,27.0207,26.9498,27.0207,3897,0
+ABLD.US,D,20250428,000000,27.15,27.15,26.9095,27.0901,6018,0
+ABLD.US,D,20250429,000000,27.069,27.12,26.997,27.065,5048,0
+ABLD.US,D,20250430,000000,26.59,27,26.59,26.9357,9414,0
+ABLD.US,D,20250501,000000,27.17,27.17,26.94,27.0046,4834,0
+ABLD.US,D,20250502,000000,27.29,27.5365,27.29,27.478,8099,0
+ABLD.US,D,20250505,000000,27.3925,27.46,27.3211,27.3211,5927,0
+ABLD.US,D,20250506,000000,27.25,27.25,27.13,27.1434,8424,0
+ABLD.US,D,20250507,000000,27.29,27.4238,27.2374,27.311,7477,0
+ABLD.US,D,20250508,000000,27.6838,27.6838,27.51,27.5607,4080,0
+ABLD.US,D,20250509,000000,27.6,27.64,27.5984,27.5984,3517,0
+ABLD.US,D,20250512,000000,28.22,28.22,28.2001,28.2001,1187,0
+ABLD.US,D,20250513,000000,28.2438,28.44,28.2438,28.3852,5460,0
+ABLD.US,D,20250514,000000,28.2,28.23,28.179,28.2,11647,0
+ABLD.US,D,20250515,000000,28.2,28.4213,28.2,28.4213,3011,0
+ABLD.US,D,20250516,000000,28.5662,28.68,28.5662,28.6729,3568,0
+ABLD.US,D,20250519,000000,28.5908,28.63,28.59,28.6292,6020,0
+ABLD.US,D,20250520,000000,28.6,28.6,28.45,28.49,6857,0
+ABLD.US,D,20250521,000000,28.025,28.025,27.9481,27.9481,1204,0
+ABLD.US,D,20250522,000000,27.94,28.01,27.83,27.8949,5817,0
+ABLD.US,D,20250523,000000,27.7,27.84,27.7,27.8022,2385,0
+ABLD.US,D,20250527,000000,28.27,28.33,28.17,28.3124,3373,0
+ABLD.US,D,20250528,000000,28.1838,28.1838,28.0151,28.0151,4772,0
+ABLD.US,D,20250529,000000,28.12,28.13,28.06,28.103,2573,0
+ABLD.US,D,20250530,000000,28.02,28.0697,28.02,28.0697,4158,0
+ABLD.US,D,20250602,000000,27.94,28.0693,27.94,28.0693,3272,0
+ABLD.US,D,20250603,000000,28.1996,28.2708,28.05,28.25,11019,0
+ABLD.US,D,20250604,000000,28.3096,28.3096,28.1405,28.1405,3470,0
+ABLD.US,D,20250605,000000,28.24,28.3,28.15,28.1698,18638,0
+ABLD.US,D,20250606,000000,28.3762,28.3859,28.325,28.3859,3392,0
+ABLD.US,D,20250609,000000,28.37,28.54,28.36,28.4105,4722,0
+ABLD.US,D,20250610,000000,28.63,28.67,28.6,28.6393,7907,0
+ABLD.US,D,20250611,000000,28.68,28.68,28.5762,28.6594,5254,0
+ABLD.US,D,20250612,000000,28.6,28.7282,28.6,28.7,5521,0
+ABLD.US,D,20250613,000000,28.5808,28.5808,28.4,28.45,6384,0
+ABLD.US,D,20250616,000000,28.5008,28.98,28.5,28.5033,7680,0
+ABLD.US,D,20250617,000000,28.51,28.58,28.39,28.3917,7806,0
+ABLD.US,D,20250618,000000,28.583,28.583,28.4756,28.4756,6878,0
+ABLD.US,D,20250620,000000,28.58,28.58,28.41,28.4352,4330,0
+ABLD.US,D,20250623,000000,28.56,28.5923,28.36,28.5923,11623,0
+ABLD.US,D,20250624,000000,28.675,28.73,28.61,28.6777,5240,0
+ABLD.US,D,20250625,000000,28.495,28.495,28.3716,28.3716,8775,0
+ABLD.US,D,20250626,000000,28.48,28.7371,28.48,28.7371,3832,0
+ABLD.US,D,20250627,000000,28.52,28.57,28.35,28.4609,11171,0
+ABLD.US,D,20250630,000000,28.35,28.5203,28.35,28.5203,5422,0
+ABLD.US,D,20250701,000000,28.49,28.9,28.49,28.84,8437,0
+ABLD.US,D,20250702,000000,28.91,29.0809,28.87,29.0809,7911,0
+ABLD.US,D,20250703,000000,29.0938,29.2,29.09,29.175,10843,0
+ABLD.US,D,20250707,000000,28.82,28.86,28.82,28.85,7120,0
+ABLD.US,D,20250708,000000,28.945,29.08,28.945,28.9959,2388,0
+ABLD.US,D,20250709,000000,29.003,29.1,28.91,29.0752,10649,0
+ABLD.US,D,20250710,000000,29.0533,29.31,29.0533,29.1934,7041,0
+ABLD.US,D,20250711,000000,29.05,29.1174,28.97,29.0767,2217,0
+ABLD.US,D,20250714,000000,29.04,29.1,28.97,29.0604,4204,0
+ABLD.US,D,20250715,000000,29.07,29.07,28.6924,28.6924,2044,0
+ABLD.US,D,20250716,000000,28.7303,28.77,28.7303,28.7433,5711,0
+ABLD.US,D,20250717,000000,28.86,28.93,28.84,28.8964,6426,0
+ABLD.US,D,20250718,000000,28.97,28.97,28.8374,28.92,3483,0
+ABLD.US,D,20250721,000000,28.83,28.89,28.6675,28.6675,4764,0
+ABLD.US,D,20250722,000000,28.88,28.94,28.87,28.94,4836,0
+ABLD.US,D,20250723,000000,29.19,29.27,29.19,29.27,1806,0
+ABLD.US,D,20250724,000000,29.15,29.17,29.1117,29.1117,6929,0
+ABLD.US,D,20250725,000000,29.15,29.16,29.01,29.14,12561,0
+ABLD.US,D,20250728,000000,29.11,29.11,28.95,28.97,1860,0
+ABLD.US,D,20250729,000000,29.06,29.1081,29.06,29.1081,1898,0
+ABLD.US,D,20250730,000000,28.98,29.0399,28.72,28.82,9803,0
+ABLD.US,D,20250731,000000,28.7301,28.7301,28.6894,28.6894,3435,0
+ABLD.US,D,20250801,000000,28.41,28.525,28.41,28.525,2002,0
+ABLD.US,D,20250804,000000,28.71,28.8,28.71,28.7947,4182,0
+ABLD.US,D,20250805,000000,28.6,28.75,28.6,28.7428,8742,0
+ABLD.US,D,20250806,000000,28.4,28.69,28.4,28.4356,4447,0
+ABLD.US,D,20250807,000000,28.4208,28.4208,28.37,28.3841,1588,0
+ABLD.US,D,20250808,000000,28.34,28.3401,28.198,28.198,11923,0
+ABLD.US,D,20250811,000000,28.13,28.19,28.1,28.1173,6229,0
+ABLD.US,D,20250812,000000,28.34,28.42,28.33,28.41,9003,0
+ABLD.US,D,20250813,000000,28.52,28.7864,28.52,28.7864,2379,0
+ABLD.US,D,20250814,000000,28.57,28.6143,28.57,28.6143,5623,0
+ABLD.US,D,20250815,000000,28.56,28.637,28.52,28.52,9577,0
+ABLD.US,D,20250818,000000,28.49,28.49,28.42,28.4678,4641,0
+ABLD.US,D,20250819,000000,28.45,28.5309,28.44,28.5309,3369,0
+ABLD.US,D,20250820,000000,28.65,28.66,28.59,28.6231,5447,0
+ABLD.US,D,20250821,000000,28.68,28.6999,28.53,28.6621,4251,0
+ABLD.US,D,20250822,000000,29.1394,29.2295,29.1394,29.1561,3953,0
+ABLD.US,D,20250825,000000,29.0514,29.07,28.92,28.92,7949,0
+ABLD.US,D,20250826,000000,28.92,28.9228,28.89,28.9228,5437,0
+ABLD.US,D,20250827,000000,28.95,29.08,28.93,29.04,4702,0
+ABLD.US,D,20250828,000000,29.0618,29.11,29.0618,29.11,5768,0
+ABLD.US,D,20250829,000000,29.13,29.13,29.05,29.09,1771,0
+ABLD.US,D,20250902,000000,28.87,28.87,28.71,28.82,14050,0
+ABLD.US,D,20250903,000000,28.74,28.75,28.65,28.74,11788,0
+ABLD.US,D,20250904,000000,28.82,28.98,28.71,28.98,7737,0
+ABLD.US,D,20250905,000000,29.05,29.05,28.89,28.9837,4783,0
+ABLD.US,D,20250908,000000,28.88,29.0387,28.88,29.0387,2550,0
+ABLD.US,D,20250909,000000,28.9717,29.01,28.9477,28.9477,2111,0
+ABLD.US,D,20250910,000000,28.9899,29.01,28.94,29.01,3444,0
+ABLD.US,D,20250911,000000,29.1761,29.3506,29.1761,29.3506,3141,0
+ABLD.US,D,20250912,000000,29.3305,29.3305,29.1942,29.1942,4816,0
+ABLD.US,D,20250915,000000,29.28,29.34,29.23,29.23,5220,0
+ABLD.US,D,20250916,000000,29.3,29.3,29.19,29.2275,5869,0
+ABLD.US,D,20250917,000000,29.29,29.52,29.18,29.19,7354,0
+ABLD.US,D,20250918,000000,29.24,29.3476,29.24,29.28,4548,0
+ABLD.US,D,20250919,000000,29.15,29.15,29.0558,29.0558,1981,0
+ABLD.US,D,20250922,000000,29,29,28.9,28.99,3577,0
+ABLD.US,D,20250923,000000,29.17,29.2133,29.12,29.1742,2260,0
+ABLD.US,D,20250924,000000,29.2206,29.23,29.21,29.225,2845,0
+ABLD.US,D,20250925,000000,29.2,29.2,29.14,29.15,4806,0
+ABLD.US,D,20250926,000000,29.3093,29.3397,29.3093,29.3397,2312,0
+ABLD.US,D,20250929,000000,28.705,28.705,28.6,28.6548,6188,0
+ABLD.US,D,20250930,000000,28.69,28.7759,28.63,28.7759,7285,0
+ABLD.US,D,20251001,000000,28.785,28.82,28.77,28.7822,5622,0
+ABLD.US,D,20251002,000000,28.76,28.78,28.71,28.7641,774499,0
+ABLD.US,D,20251003,000000,28.94,28.96,28.9219,28.9219,18173,0
+ABLD.US,D,20251006,000000,28.85,28.98,28.82,28.82,4334,0
+ABLD.US,D,20251007,000000,28.6102,28.6656,28.6,28.6656,4293,0
+ABLD.US,D,20251008,000000,28.62,28.735,28.62,28.735,2627,0
+ABLD.US,D,20251009,000000,28.745,28.75,28.3,28.3395,5233,0
+ABLD.US,D,20251010,000000,28.095,28.0994,27.8612,27.8612,4167,0
+ABLD.US,D,20251013,000000,28.087,28.1701,28.087,28.141,3479,0
+ABLD.US,D,20251014,000000,27.9386,28.2168,27.92,28.1885,3504,0
+ABLD.US,D,20251015,000000,28.57,28.57,28.297,28.3542,4032,0
+ABLD.US,D,20251016,000000,28.3692,28.52,28.18,28.2513,12387,0
+ABLD.US,D,20251017,000000,28.3195,28.36,28.24,28.36,8929,0
+ABLD.US,D,20251020,000000,28.54,28.59,28.53,28.56,50062,0
+ABLD.US,D,20251021,000000,28.46,28.63,28.425,28.52,76278,0
+ABLD.US,D,20251022,000000,28.62,28.62,28.49,28.59,6358,0
+ABLD.US,D,20251023,000000,28.66,28.863,28.64,28.8425,6351,0
+ABLD.US,D,20251024,000000,28.8284,28.8284,28.7704,28.7704,2345,0
+ABLD.US,D,20251027,000000,28.83,28.8448,28.8032,28.8448,2869,0
+ABLD.US,D,20251028,000000,28.72,28.785,28.6905,28.7021,4606,0
+ABLD.US,D,20251029,000000,28.78,28.78,28.47,28.54,5669,0
+ABLD.US,D,20251030,000000,28.6074,28.63,28.4582,28.4582,2514,0
+ABLD.US,D,20251031,000000,28.5,28.5732,28.4,28.5349,3804,0
+ABLD.US,D,20251103,000000,28.3216,28.5,28.3216,28.47,2036,0
+ABLD.US,D,20251104,000000,28.2198,28.32,28.215,28.3144,9589,0
+ABLD.US,D,20251105,000000,28.4301,28.6149,28.43,28.5259,2563,0
+ABLD.US,D,20251106,000000,28.6597,28.6597,28.4489,28.4489,3206,0
+ABLD.US,D,20251107,000000,28.56,28.7428,28.38,28.7428,6112,0
+ABLD.US,D,20251110,000000,28.755,28.9098,28.727,28.9098,1430,0
+ABLD.US,D,20251111,000000,29.04,29.19,29.04,29.1485,2812,0
+ABLD.US,D,20251112,000000,29.15,29.15,28.77,29.11,6355,0
+ABLD.US,D,20251113,000000,29.0874,29.0874,28.803,28.803,3606,0
+ABLD.US,D,20251114,000000,28.8,29,28.6802,28.9068,4965,0
+ABLD.US,D,20251117,000000,28.89,28.89,28.5105,28.554,4054,0
+ABLD.US,D,20251118,000000,28.55,28.6199,28.4,28.5668,5626,0
+ABLD.US,D,20251119,000000,28.63,28.63,28.37,28.4381,6040,0
+ABLD.US,D,20251120,000000,28.67,28.71,28.25,28.25,2436,0
+ABLD.US,D,20251121,000000,28.42,28.71,28.35,28.6119,5309,0
+ABLD.US,D,20251124,000000,28.64,28.64,28.4,28.5693,17632,0
+ABLD.US,D,20251125,000000,28.7906,28.89,28.7906,28.8461,12839,0
+ABLD.US,D,20251126,000000,29.05,29.11,28.9958,28.9958,4787,0
+ABLD.US,D,20251128,000000,29.16,29.18,29.1371,29.1371,1771,0
+ABLD.US,D,20251201,000000,29.108,29.108,29.0417,29.0417,717,0
+ABLD.US,D,20251202,000000,28.97,29.07,28.952,29.0009,2158,0
+ABLD.US,D,20251203,000000,29.1299,29.24,29.1299,29.24,3839,0
+ABLD.US,D,20251204,000000,29.42,29.4446,29.42,29.4446,1444,0
+ABLD.US,D,20251205,000000,29.54,29.59,29.3145,29.3145,9470,0
+ABLD.US,D,20251208,000000,29.33,29.33,29.1851,29.1851,5520,0
+ABLD.US,D,20251209,000000,29.28,29.29,29.07,29.07,3945,0
+ABLD.US,D,20251210,000000,29.07,29.3284,29.07,29.3,4612,0
+ABLD.US,D,20251211,000000,29.37,29.55,29.37,29.48,4500,0
+ABLD.US,D,20251212,000000,29.56,29.56,29.37,29.38,4533,0
+ABLD.US,D,20251215,000000,29.44,29.44,29.36,29.44,3377,0
+ABLD.US,D,20251216,000000,29.26,29.33,29,29.01,5888,0
+ABLD.US,D,20251217,000000,29.19,29.2299,29.01,29.08,5744,0
+ABLD.US,D,20251218,000000,29.22,29.22,29.005,29.037,2615,0
+ABLD.US,D,20251219,000000,29.03,29.06,29.0066,29.0066,2417,0
+ABLD.US,D,20251222,000000,28.9202,28.9799,28.9202,28.9733,2928,0
+ABLD.US,D,20251223,000000,29.15,29.26,29.15,29.25,3123,0
+ABLD.US,D,20251224,000000,29.24,29.34,29.24,29.31,3062,0
+ABLD.US,D,20251226,000000,29.28,29.28,29.18,29.27,8890,0
+ABLD.US,D,20251229,000000,29.22,29.25,29.2,29.23,4421,0
+ABLD.US,D,20251230,000000,29.37,29.42,29.262,29.2753,1298,0
+ABLD.US,D,20251231,000000,29.18,29.18,29.09,29.09,9110,0
+ABLD.US,D,20260102,000000,29.1,29.35,29.1,29.3239,5776,0
+ABLD.US,D,20260105,000000,29.41,29.6804,29.41,29.62,4888,0
+ABLD.US,D,20260106,000000,29.7101,29.91,29.7101,29.8636,2228,0
+ABLD.US,D,20260107,000000,29.69,29.98,29.62,29.6468,1999,0
+ABLD.US,D,20260108,000000,29.955,29.97,29.52,29.945,2196,0
+ABLD.US,D,20260109,000000,29.98,30.2,29.98,30.19,5541,0
+ABLD.US,D,20260112,000000,30.38,30.73,30.23,30.73,4030,0
+ABLD.US,D,20260113,000000,30.5198,30.52,30.4628,30.4628,3204,0
+ABLD.US,D,20260114,000000,30.66,30.83,30.6599,30.8089,2514,0
+ABLD.US,D,20260115,000000,30.99,30.99,30.92,30.92,1206,0
+ABLD.US,D,20260116,000000,31.15,31.1675,31.15,31.1675,4136,0
+ABLD.US,D,20260120,000000,30.9293,30.9293,30.72,30.7628,1741,0
+ABLD.US,D,20260121,000000,31.08,31.27,31.08,31.27,1174,0
+ABLD.US,D,20260122,000000,31.22,31.34,31.19,31.23,9433,0
+ABLD.US,D,20260123,000000,31.2401,31.26,31.2264,31.2264,1945,0
+ABLD.US,D,20260126,000000,31.86,31.87,31.11,31.3221,13749,0
+ABLD.US,D,20260127,000000,31.43,31.607,31.43,31.607,2411,0
+ABLD.US,D,20260128,000000,31.72,31.72,31.55,31.71,2466,0
+ABLD.US,D,20260129,000000,31.93,31.93,31.8,31.93,2916,0
+ABLD.US,D,20260130,000000,31.44,31.44,31.2493,31.2493,4591,0
+ABLD.US,D,20260202,000000,31.29,31.4299,31.29,31.365,3186,0
+ABLD.US,D,20260203,000000,31.645,31.84,31.57,31.8001,4278,0
+ABLD.US,D,20260204,000000,32.13,32.13,31.83,32.0491,2843,0
+ABLD.US,D,20260205,000000,31.46,31.47,31.32,31.3475,5882,0
+ABLD.US,D,20260206,000000,32.29,32.375,32.26,32.375,6744,0
+ABLD.US,D,20260209,000000,32.72,33.02,32.72,32.9757,4605,0
+ABLD.US,D,20260210,000000,32.8,33.15,32.8,33.08,12766,0
+ABLD.US,D,20260211,000000,33.46,33.5207,33.42,33.5207,6399,0
+ABLD.US,D,20260212,000000,33.57,33.57,32.6398,32.6398,7304,0
+ABLD.US,D,20260213,000000,32.62,33.35,32.62,33.2309,4641,0
+ABLD.US,D,20260217,000000,32.76,32.99,32.52,32.8888,6667,0
+ABLD.US,D,20260218,000000,33.05,33.345,33.05,33.12,6285,0
diff --git a/daily/us/nyse stocks/1/abm.us.txt b/daily/us/nyse stocks/1/abm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f85abe6c40fb3106294b5385594494e7b4aceaf4
--- /dev/null
+++ b/daily/us/nyse stocks/1/abm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABM.US,D,20050225,000000,14.1885,14.4758,14.1419,14.4679,118465.25841326,0
+ABM.US,D,20050228,000000,14.4223,14.4589,14.2182,14.4055,148181.23857515,0
+ABM.US,D,20050301,000000,14.3024,14.6234,14.2895,14.5144,179957.14182606,0
+ABM.US,D,20050302,000000,14.3579,14.6541,14.344,14.4302,159883.74137639,0
+ABM.US,D,20050303,000000,14.5213,14.5907,14.1885,14.4431,110622.20974845,0
+ABM.US,D,20050304,000000,14.5372,14.6007,14.3975,14.561,175967.49166881,0
+ABM.US,D,20050307,000000,14.5699,14.8473,14.5461,14.6541,121298.28345535,0
+ABM.US,D,20050308,000000,15.1199,15.6895,14.9989,14.9989,491877.53882811,0
+ABM.US,D,20050309,000000,14.9989,15.2981,14.8859,15.1635,331479.06899734,0
+ABM.US,D,20050310,000000,15.0555,15.3615,14.8622,14.9177,269092.97105397,0
+ABM.US,D,20050311,000000,14.8414,15.0555,14.6987,14.7324,705925.85267836,0
+ABM.US,D,20050314,000000,14.8087,15.1921,14.8087,15.1703,224720.35047123,0
+ABM.US,D,20050315,000000,15.315,15.4567,15.2307,15.3615,659100.7024012,0
+ABM.US,D,20050316,000000,15.3547,15.4309,15.2239,15.2823,203622.53947018,0
+ABM.US,D,20050317,000000,15.2753,15.5687,15.1703,15.4477,204519.78181519,0
+ABM.US,D,20050318,000000,15.4567,15.4567,15.0405,15.1199,432843.23146714,0
+ABM.US,D,20050321,000000,15.0069,15.1545,14.8563,15.0961,166188.6603069,0
+ABM.US,D,20050322,000000,14.9821,15.1367,14.9009,15.0347,155645.81043526,0
+ABM.US,D,20050323,000000,14.9821,15.1119,14.8622,14.9355,211855.16692596,0
+ABM.US,D,20050324,000000,14.9435,15.1277,14.9435,15.0129,139304.69591564,0
+ABM.US,D,20050328,000000,15.0475,15.1199,14.7493,14.8087,176348.99628795,0
+ABM.US,D,20050329,000000,14.8859,15.0643,14.7721,14.9603,236680.21749968,0
+ABM.US,D,20050330,000000,14.9355,15.0961,14.8939,14.9693,229347.86020334,0
+ABM.US,D,20050331,000000,14.9009,14.9821,14.7879,14.9503,225102.86436186,0
+ABM.US,D,20050401,000000,14.9603,15.0405,14.6908,14.7493,177380.47173968,0
+ABM.US,D,20050404,000000,14.6541,15.1635,14.5372,15.1019,159629.40496363,0
+ABM.US,D,20050405,000000,15.0555,15.1635,14.8473,15.0347,232693.59515686,0
+ABM.US,D,20050406,000000,15.0405,15.1455,14.7959,14.7959,204519.78181519,0
+ABM.US,D,20050407,000000,14.7721,15.0643,14.7721,14.9503,135964.00731951,0
+ABM.US,D,20050408,000000,14.9267,15.1199,14.9087,14.9087,161043.39430598,0
+ABM.US,D,20050411,000000,14.9087,15.0961,14.6145,14.6145,110361.81770682,0
+ABM.US,D,20050412,000000,14.561,15.0197,14.4589,14.9989,165037.08154915,0
+ABM.US,D,20050413,000000,14.9087,14.9761,14.4996,14.67,169916.90915104,0
+ABM.US,D,20050414,000000,14.6234,14.8177,14.3668,14.3975,205805.59367968,0
+ABM.US,D,20050415,000000,14.4055,14.5779,14.4055,14.4679,191652.57972695,0
+ABM.US,D,20050418,000000,14.4996,14.5779,14.3361,14.4996,157059.79977761,0
+ABM.US,D,20050419,000000,14.4223,14.5779,14.3192,14.4837,167607.69600665,0
+ABM.US,D,20050420,000000,14.4758,14.4758,13.9982,14.1112,189083.98381241,0
+ABM.US,D,20050421,000000,14.2023,14.7077,14.1112,14.67,160788.04862175,0
+ABM.US,D,20050422,000000,14.6145,14.6145,14.0795,14.3837,216484.69520102,0
+ABM.US,D,20050425,000000,14.3837,14.4223,14.1647,14.4223,118211.93127198,0
+ABM.US,D,20050426,000000,14.344,14.5213,14.2657,14.3361,187669.99447006,0
+ABM.US,D,20050427,000000,14.3361,14.5857,14.2657,14.2747,134165.48554359,0
+ABM.US,D,20050428,000000,14.2023,14.3103,14.132,14.2657,171720.47728437,0
+ABM.US,D,20050429,000000,14.344,14.3837,14.0071,14.124,114353.48640703,0
+ABM.US,D,20050502,000000,14.124,14.3103,14.1171,14.3103,95705.177285973,0
+ABM.US,D,20050503,000000,14.2657,14.3024,14.0567,14.2023,124645.02768036,0
+ABM.US,D,20050504,000000,14.2657,14.5213,14.2657,14.5213,83607.040064884,0
+ABM.US,D,20050505,000000,14.4996,14.5293,14.2657,14.3361,129403.74270476,0
+ABM.US,D,20050506,000000,14.3906,14.5372,14.3282,14.5144,88883.511358106,0
+ABM.US,D,20050509,000000,14.5144,14.6749,14.3579,14.6749,81554.181876205,0
+ABM.US,D,20050510,000000,14.6007,14.7721,14.452,14.5521,150109.95637188,0
+ABM.US,D,20050511,000000,14.6234,14.6541,14.3837,14.561,91458.162901528,0
+ABM.US,D,20050512,000000,14.561,14.6631,14.3975,14.4143,154352.93367041,0
+ABM.US,D,20050513,000000,14.4143,14.4996,14.2657,14.2657,91842.695335101,0
+ABM.US,D,20050516,000000,14.2657,14.6333,14.2657,14.6333,85280.412177386,0
+ABM.US,D,20050517,000000,14.5372,14.7324,14.3837,14.5699,86694.401519736,0
+ABM.US,D,20050518,000000,14.5699,14.9267,14.5699,14.8859,137509.20195416,0
+ABM.US,D,20050519,000000,14.8087,15.1367,14.8087,15.1199,130691.5731122,0
+ABM.US,D,20050520,000000,15.1545,15.1545,14.8177,15.0129,86180.682336827,0
+ABM.US,D,20050523,000000,14.9355,15.1635,14.9355,15.0961,64698.3389022,0
+ABM.US,D,20050524,000000,15.0643,15.1367,14.9267,15.0405,81934.677223861,0
+ABM.US,D,20050525,000000,15.0069,15.0069,14.6413,14.6541,107406.67081574,0
+ABM.US,D,20050526,000000,14.6908,14.9693,14.6234,14.8939,92487.619810305,0
+ABM.US,D,20050527,000000,14.8087,14.9693,14.6987,14.9435,98532.146699193,0
+ABM.US,D,20050531,000000,14.8622,14.9989,14.7879,14.8255,65474.4686697,0
+ABM.US,D,20050601,000000,14.9009,15.1635,14.9009,15.1635,134165.48554359,0
+ABM.US,D,20050602,000000,15.1635,15.1981,15.0475,15.1019,162588.58894063,0
+ABM.US,D,20050603,000000,15.0475,15.1545,14.8859,15.0347,80781.079923143,0
+ABM.US,D,20050606,000000,14.9989,15.2307,14.8255,15.1635,124645.02768036,0
+ABM.US,D,20050607,000000,15.1981,15.3547,15.0723,15.1921,140721.71307243,0
+ABM.US,D,20050608,000000,15.315,15.7024,14.6145,14.7651,415345.49183237,0
+ABM.US,D,20050609,000000,14.8087,14.8087,14.3975,14.6066,405313.33332919,0
+ABM.US,D,20050610,000000,14.6066,14.6066,14.2261,14.242,311543.93874031,0
+ABM.US,D,20050613,000000,14.1498,14.3906,14.132,14.2261,241306.7179603,0
+ABM.US,D,20050614,000000,14.1577,14.4996,14.1577,14.3767,252246.21152328,0
+ABM.US,D,20050615,000000,14.3906,14.7235,14.3192,14.6908,461525.71763433,0
+ABM.US,D,20050616,000000,14.6413,15.0821,14.6145,15.0821,206449.5088834,0
+ABM.US,D,20050617,000000,15.1455,15.4012,15.0961,15.2159,356436.33413482,0
+ABM.US,D,20050620,000000,15.2239,15.2377,14.9761,15.0069,255330.54516369,0
+ABM.US,D,20050621,000000,15.0267,15.1763,14.9989,15.1119,294175.38585487,0
+ABM.US,D,20050622,000000,15.1277,15.2903,14.9821,15.1763,245296.36811755,0
+ABM.US,D,20050623,000000,15.0821,15.2307,14.8622,15.0555,256745.54377752,0
+ABM.US,D,20050624,000000,15.0069,15.0891,14.7493,14.7721,226388.67622635,0
+ABM.US,D,20050627,000000,14.67,14.8177,14.6145,14.7235,146638.06248346,0
+ABM.US,D,20050628,000000,14.7721,14.9693,14.6839,14.9603,219701.24340521,0
+ABM.US,D,20050629,000000,14.9267,15.2239,14.9087,15.1277,211338.41992862,0
+ABM.US,D,20050630,000000,15.1843,15.2981,15.0643,15.1635,203622.53947018,0
+ABM.US,D,20050701,000000,15.1019,15.4171,15.0723,15.4171,195257.69745063,0
+ABM.US,D,20050705,000000,15.425,15.5112,15.2239,15.3933,239637.38293372,0
+ABM.US,D,20050706,000000,15.3388,15.3933,15.2753,15.3675,258547.09336787,0
+ABM.US,D,20050707,000000,15.2159,15.5261,15.1635,15.3933,285557.21669405,0
+ABM.US,D,20050708,000000,15.3547,15.5399,15.3477,15.4389,320802.99529042,0
+ABM.US,D,20050711,000000,15.425,15.7589,15.3775,15.5112,264587.58317084,0
+ABM.US,D,20050712,000000,15.3933,15.5687,15.3933,15.4864,402740.70032873,0
+ABM.US,D,20050713,000000,15.4864,15.5469,15.3863,15.4309,198992.00192364,0
+ABM.US,D,20050714,000000,15.4725,15.534,15.3219,15.3615,144584.19502329,0
+ABM.US,D,20050715,000000,15.3219,15.425,15.1981,15.2595,224587.12663599,0
+ABM.US,D,20050718,000000,15.2665,15.3071,15.0961,15.1635,289159.30660329,0
+ABM.US,D,20050719,000000,15.1635,15.2823,15.1635,15.2525,281698.77182909,0
+ABM.US,D,20050720,000000,15.1455,15.3933,15.1367,15.3775,192942.42867736,0
+ABM.US,D,20050721,000000,15.4309,15.5112,15.1455,15.1843,242723.73511709,0
+ABM.US,D,20050722,000000,15.1367,15.4725,15.0891,15.4725,205291.87449677,0
+ABM.US,D,20050725,000000,15.3933,15.5261,15.2753,15.3547,187159.30310159,0
+ABM.US,D,20050726,000000,15.3547,15.5112,15.2307,15.3863,179308.18026494,0
+ABM.US,D,20050727,000000,15.3933,15.425,15.2307,15.2377,192173.36381022,0
+ABM.US,D,20050728,000000,15.2525,15.5261,15.1703,15.5261,202591.06401845,0
+ABM.US,D,20050729,000000,15.3933,15.4864,15.1703,15.2377,179439.38555723,0
+ABM.US,D,20050801,000000,15.2447,15.534,15.2307,15.4309,127343.81961572,0
+ABM.US,D,20050802,000000,15.4646,15.8738,15.4309,15.8738,277067.22501107,0
+ABM.US,D,20050803,000000,15.7827,15.7827,15.534,15.5954,125283.89652669,0
+ABM.US,D,20050804,000000,15.5469,15.5469,15.0643,15.1277,172490.55142299,0
+ABM.US,D,20050805,000000,15.0821,15.207,14.8939,15.1635,185226.54821893,0
+ABM.US,D,20050808,000000,15.1455,15.2377,14.8177,15.1455,175838.30491948,0
+ABM.US,D,20050809,000000,15.1545,15.2307,14.9693,15.1455,138662.79925487,0
+ABM.US,D,20050810,000000,15.2665,15.3477,14.992,15.0821,122712.2727977,0
+ABM.US,D,20050811,000000,15.0405,15.4477,14.9603,15.3933,231660.10116217,0
+ABM.US,D,20050812,000000,15.4171,15.4171,15.0475,15.0475,190243.636742,0
+ABM.US,D,20050815,000000,14.9503,15.1199,14.9267,15.0267,170432.64687691,0
+ABM.US,D,20050816,000000,14.9761,15.0643,14.6908,14.6908,241306.7179603,0
+ABM.US,D,20050817,000000,14.6908,14.9009,14.6066,14.7721,231534.95149875,0
+ABM.US,D,20050818,000000,14.7581,14.8414,14.5907,14.7235,159374.0592794,0
+ABM.US,D,20050819,000000,14.6908,14.9355,14.5857,14.8701,116408.36313867,0
+ABM.US,D,20050822,000000,14.9177,15.0555,14.8007,15.0475,87597.699493614,0
+ABM.US,D,20050823,000000,15.0347,15.0555,14.8414,14.9503,116023.83070509,0
+ABM.US,D,20050824,000000,14.9435,15.3615,14.9087,14.9087,156282.66073863,0
+ABM.US,D,20050825,000000,14.9267,15.3299,14.8563,15.2753,141495.82429697,0
+ABM.US,D,20050826,000000,15.2753,15.2753,14.8345,14.8939,122069.36686546,0
+ABM.US,D,20050829,000000,14.9009,15.1763,14.7959,15.0643,102260.39554333,0
+ABM.US,D,20050830,000000,14.9435,15.0821,14.8771,15.0405,81934.677223861,0
+ABM.US,D,20050831,000000,15.0405,15.4725,14.9989,15.4171,151913.5245052,0
+ABM.US,D,20050901,000000,15.4171,15.5617,15.1635,15.2823,155899.13757653,0
+ABM.US,D,20050902,000000,15.2903,15.3933,15.1635,15.2823,65857.991831793,0
+ABM.US,D,20050906,000000,15.3388,15.6895,15.3388,15.6895,176348.99628795,0
+ABM.US,D,20050907,000000,15.5469,15.7024,15.3477,15.6955,89399.249083974,0
+ABM.US,D,20050908,000000,16.2484,16.3028,15.4081,15.5112,285040.4696967,0
+ABM.US,D,20050909,000000,15.5399,16.1542,15.4567,16.067,270379.79218994,0
+ABM.US,D,20050912,000000,15.9838,16.6586,15.859,16.5972,546805.12054024,0
+ABM.US,D,20050913,000000,16.4802,16.4802,16.1542,16.2256,358110.71551881,0
+ABM.US,D,20050914,000000,16.3098,16.3742,16.2008,16.2484,261638.49190865,0
+ABM.US,D,20050915,000000,16.3028,16.3028,15.8431,15.8996,205291.87449677,0
+ABM.US,D,20050916,000000,16.0135,16.286,15.7985,16.1869,775124.53310628,0
+ABM.US,D,20050919,000000,16.2008,16.2008,15.9907,16.0512,168122.42446104,0
+ABM.US,D,20050920,000000,16.1334,16.2484,15.9907,16.1334,257260.2722319,0
+ABM.US,D,20050921,000000,16.0918,16.3336,15.8659,15.9531,289035.16621134,0
+ABM.US,D,20050922,000000,15.8996,16.1245,15.7024,16.1245,194101.07233548,0
+ABM.US,D,20050923,000000,15.9531,16.075,15.7737,15.9452,132229.7028465,0
+ABM.US,D,20050926,000000,16.0512,16.1007,15.8362,15.9838,169143.80719798,0
+ABM.US,D,20050927,000000,15.9699,16.2325,15.7024,16.0234,186131.86473577,0
+ABM.US,D,20050928,000000,16.0918,16.0918,15.7262,15.9838,119237.35109485,0
+ABM.US,D,20050929,000000,15.8738,16.2325,15.6826,16.2325,139049.3502314,0
+ABM.US,D,20050930,000000,16.2325,16.2325,15.9372,16.177,151783.32848438,0
+ABM.US,D,20051003,000000,16.1542,16.3276,16.1542,16.286,282731.25655231,0
+ABM.US,D,20051004,000000,16.286,16.3662,16.1483,16.286,217126.59186179,0
+ABM.US,D,20051005,000000,16.3276,16.3336,15.5617,15.6033,275654.2449402,0
+ABM.US,D,20051006,000000,15.5617,15.8134,15.2377,15.4725,258930.61652997,0
+ABM.US,D,20051007,000000,15.4725,15.8055,15.4725,15.7173,203752.735491,0
+ABM.US,D,20051010,000000,15.642,15.7361,15.3477,15.7262,190502.01024067,0
+ABM.US,D,20051011,000000,15.7827,15.7827,15.4012,15.4171,185096.35219811,0
+ABM.US,D,20051012,000000,15.2753,15.3775,14.9087,15.1019,128761.84604399,0
+ABM.US,D,20051013,000000,15.0405,15.3219,14.9267,15.1763,175453.77248591,0
+ABM.US,D,20051014,000000,15.3071,15.4309,15.0891,15.315,118465.25841326,0
+ABM.US,D,20051017,000000,15.2377,15.2525,14.9009,15.207,133519.5517969,0
+ABM.US,D,20051018,000000,15.315,15.3477,15.0069,15.1635,147152.79093785,0
+ABM.US,D,20051019,000000,15.0821,15.7024,14.9177,15.7024,168122.42446104,0
+ABM.US,D,20051020,000000,15.6251,15.642,15.0475,15.3219,195904.64046879,0
+ABM.US,D,20051021,000000,15.3219,15.5687,15.1921,15.2377,120656.38679459,0
+ABM.US,D,20051024,000000,15.315,15.5469,15.1921,15.5469,104324.35571828,0
+ABM.US,D,20051025,000000,15.5112,15.5112,15.0475,15.4567,160530.68439455,0
+ABM.US,D,20051026,000000,15.3933,15.5023,15.1277,15.1921,162588.58894063,0
+ABM.US,D,20051027,000000,15.0821,15.1703,14.9177,15.0129,102389.58229267,0
+ABM.US,D,20051028,000000,15.0643,15.2823,15.0069,15.1545,124901.38263607,0
+ABM.US,D,20051031,000000,15.1635,15.5023,15.1635,15.3775,183038.44765203,0
+ABM.US,D,20051101,000000,15.3219,15.3477,15.0347,15.1635,126184.16668613,0
+ABM.US,D,20051102,000000,15.1635,15.6588,15.1635,15.6113,273336.95762398,0
+ABM.US,D,20051103,000000,15.7024,15.7589,15.5469,15.7103,131199.23666624,0
+ABM.US,D,20051104,000000,15.7827,15.9144,15.4309,15.6113,167089.93973782,0
+ABM.US,D,20051107,000000,15.5469,15.9144,15.4646,15.851,104447.48683874,0
+ABM.US,D,20051108,000000,15.7262,15.8292,15.5261,15.75,94540.477998984,0
+ABM.US,D,20051109,000000,15.75,16.0135,15.642,15.8996,104447.48683874,0
+ABM.US,D,20051110,000000,15.859,16.0135,15.5538,15.9987,106505.39138482,0
+ABM.US,D,20051111,000000,15.9531,15.9907,15.8203,15.961,40899.717422825,0
+ABM.US,D,20051114,000000,15.9531,15.9531,15.5469,15.7827,69978.847281338,0
+ABM.US,D,20051115,000000,15.7361,15.7361,15.2525,15.3477,124385.64491021,0
+ABM.US,D,20051116,000000,15.3071,15.5023,15.1921,15.5023,135831.79275573,0
+ABM.US,D,20051117,000000,15.5469,15.8738,15.5469,15.8738,85280.412177386,0
+ABM.US,D,20051118,000000,16.0383,16.2563,15.8659,16.2484,188443.09642312,0
+ABM.US,D,20051121,000000,16.2563,16.618,16.0918,16.5852,145482.44663979,0
+ABM.US,D,20051122,000000,16.5912,16.5912,16.3504,16.397,173394.85866835,0
+ABM.US,D,20051123,000000,16.2949,16.4396,16.1701,16.2176,147023.60418851,0
+ABM.US,D,20051125,000000,16.1701,16.4654,16.0918,16.397,29968.298031684,0
+ABM.US,D,20051128,000000,16.3574,16.4049,16.0383,16.1958,153973.44759423,0
+ABM.US,D,20051129,000000,16.286,16.5218,16.1869,16.3662,131973.34789078,0
+ABM.US,D,20051130,000000,16.4178,17.0172,16.3336,16.7546,443771.62304385,0
+ABM.US,D,20051201,000000,16.7546,16.9458,16.7478,16.831,221505.82081,0
+ABM.US,D,20051202,000000,16.7388,16.7388,16.3098,16.611,276679.66476307,0
+ABM.US,D,20051205,000000,16.495,16.495,16.075,16.3336,158477.82620587,0
+ABM.US,D,20051206,000000,16.4049,16.6674,16.1334,16.2176,128371.25798154,0
+ABM.US,D,20051207,000000,16.177,16.2612,16.0472,16.2008,153330.54166199,0
+ABM.US,D,20051208,000000,16.1958,16.3574,15.9283,16.1542,214427.79992642,0
+ABM.US,D,20051209,000000,16.1958,16.5139,15.9699,16.1334,186898.91105995,0
+ABM.US,D,20051212,000000,16.2484,16.286,15.7589,15.9144,316427.80342813,0
+ABM.US,D,20051213,000000,15.851,15.9838,15.7024,15.8827,264079.91961681,0
+ABM.US,D,20051214,000000,15.8827,16.3276,15.8827,16.0135,289035.16621134,0
+ABM.US,D,20051215,000000,16.1958,16.4713,15.7589,15.851,352188.31047889,0
+ABM.US,D,20051216,000000,15.851,15.851,15.534,15.6677,816672.20281875,0
+ABM.US,D,20051219,000000,15.6251,15.6251,15.0961,15.3863,342415.53474587,0
+ABM.US,D,20051220,000000,15.3863,15.5865,15.315,15.5112,172490.55142299,0
+ABM.US,D,20051221,000000,15.5954,15.6192,15.3547,15.4171,299968.60414545,0
+ABM.US,D,20051222,000000,15.4309,15.4725,15.315,15.4171,250569.81159633,0
+ABM.US,D,20051223,000000,15.4785,15.6192,15.3933,15.5023,324404.07592819,0
+ABM.US,D,20051227,000000,15.5023,15.6895,15.3219,15.3547,331353.91933392,0
+ABM.US,D,20051228,000000,15.4309,15.4725,15.1763,15.2239,262661.89318855,0
+ABM.US,D,20051229,000000,15.2239,15.3933,15.0821,15.2823,289541.8204939,0
+ABM.US,D,20051230,000000,15.1981,15.3299,15.0891,15.1981,292120.50912324,0
+ABM.US,D,20060103,000000,15.2377,15.3933,15.1119,15.2981,522751.15337664,0
+ABM.US,D,20060104,000000,15.2377,15.4389,15.1763,15.3933,293278.14350987,0
+ABM.US,D,20060105,000000,15.3219,15.6251,15.3219,15.4646,163229.47632992,0
+ABM.US,D,20060106,000000,15.4646,15.5469,15.425,15.5399,178407.9101055,0
+ABM.US,D,20060109,000000,15.5954,15.8292,15.5617,15.7024,170952.4216887,0
+ABM.US,D,20060110,000000,15.5865,15.9283,15.4864,15.8055,140336.17136738,0
+ABM.US,D,20060111,000000,15.7262,15.7262,15.2753,15.5112,178796.47962498,0
+ABM.US,D,20060112,000000,15.4309,15.4725,15.1921,15.3299,134933.54113925,0
+ABM.US,D,20060113,000000,15.3071,15.4477,15.2377,15.315,102001.01277318,0
+ABM.US,D,20060117,000000,15.315,15.315,15.1635,15.1635,176989.88367723,0
+ABM.US,D,20060118,000000,15.1635,15.2665,15.1199,15.1921,191788.83137665,0
+ABM.US,D,20060119,000000,15.1921,15.1921,15.0267,15.0405,161692.3558671,0
+ABM.US,D,20060120,000000,15.1199,15.1199,14.7493,14.7959,206705.86383912,0
+ABM.US,D,20060123,000000,14.8255,15.0821,14.7581,14.8414,268966.81211907,0
+ABM.US,D,20060124,000000,14.8563,15.0197,14.8087,14.9989,213398.34301765,0
+ABM.US,D,20060125,000000,14.9989,14.9989,14.8007,14.9989,142777.59907554,0
+ABM.US,D,20060126,000000,14.9989,15.1367,14.7799,15.0555,253657.17305119,0
+ABM.US,D,20060127,000000,15.0069,15.0723,14.7413,14.8255,211981.32586086,0
+ABM.US,D,20060130,000000,14.8087,14.8771,14.7324,14.8177,239763.54186861,0
+ABM.US,D,20060131,000000,14.7721,14.9603,14.7165,14.8563,193460.18494619,0
+ABM.US,D,20060201,000000,14.8701,14.9087,14.8087,14.8563,135706.64309231,0
+ABM.US,D,20060202,000000,14.7959,14.8473,14.6007,14.6482,178282.76044208,0
+ABM.US,D,20060203,000000,14.5372,14.9821,14.5372,14.7799,208382.26376606,0
+ABM.US,D,20060206,000000,14.7721,15.0069,14.7077,14.9355,212499.08212969,0
+ABM.US,D,20060207,000000,14.8701,15.0821,14.7077,14.7324,142653.45868361,0
+ABM.US,D,20060208,000000,14.6987,14.9009,14.6987,14.8563,160147.16123246,0
+ABM.US,D,20060209,000000,14.8563,14.8771,14.6987,14.7413,180853.37489958,0
+ABM.US,D,20060210,000000,14.6987,14.7721,14.6413,14.7324,158984.48048843,0
+ABM.US,D,20060213,000000,14.7165,14.7879,14.5907,14.6145,229347.86020334,0
+ABM.US,D,20060214,000000,14.6541,14.8473,14.5857,14.7165,189603.75862419,0
+ABM.US,D,20060215,000000,14.6631,14.7959,14.6631,14.6908,217644.34813062,0
+ABM.US,D,20060216,000000,14.6908,14.8087,14.6908,14.7651,165801.1000589,0
+ABM.US,D,20060217,000000,14.7651,14.7959,14.6413,14.6839,143551.71030009,0
+ABM.US,D,20060221,000000,14.67,14.7493,14.4996,14.5461,206324.35921999,0
+ABM.US,D,20060222,000000,14.5213,14.6908,14.5213,14.5779,212755.4370854,0
+ABM.US,D,20060223,000000,14.5461,14.6482,14.4302,14.4371,209408.6928604,0
+ABM.US,D,20060224,000000,14.3579,14.6066,14.344,14.5461,259702.70921155,0
+ABM.US,D,20060227,000000,14.4996,14.6987,14.4996,14.6234,186641.54683276,0
+ABM.US,D,20060228,000000,14.6145,14.6145,14.344,14.344,210053.6173356,0
+ABM.US,D,20060301,000000,14.4143,14.6066,14.344,14.561,191652.57972695,0
+ABM.US,D,20060302,000000,14.5213,14.5779,14.3906,14.4996,210439.15904065,0
+ABM.US,D,20060303,000000,14.4223,14.6066,14.3579,14.561,176221.82808157,0
+ABM.US,D,20060306,000000,14.344,14.67,14.344,14.5907,137249.819184,0
+ABM.US,D,20060307,000000,14.5779,14.6541,14.4996,14.6541,159629.40496363,0
+ABM.US,D,20060308,000000,14.6541,14.6749,14.4143,14.5055,87597.699493614,0
+ABM.US,D,20060309,000000,14.5055,14.7324,14.4431,14.5461,135319.0828443,0
+ABM.US,D,20060310,000000,14.5857,14.6839,14.4837,14.5699,116023.83070509,0
+ABM.US,D,20060313,000000,14.4917,14.4996,13.1104,13.5365,818213.36036748,0
+ABM.US,D,20060314,000000,13.5206,13.5206,12.7102,13.264,1024027.028219,0
+ABM.US,D,20060315,000000,13.264,13.584,13.1184,13.5444,372771.39302557,0
+ABM.US,D,20060316,000000,13.597,13.6832,13.1986,13.2561,373931.04595516,0
+ABM.US,D,20060317,000000,13.2561,13.4484,13.1986,13.372,663088.33401548,0
+ABM.US,D,20060320,000000,13.372,13.4484,13.264,13.4186,238349.55252626,0
+ABM.US,D,20060321,000000,13.3868,13.59,13.2234,13.2561,377141.53853047,0
+ABM.US,D,20060322,000000,13.2234,13.6752,13.2164,13.6752,222917.7916094,0
+ABM.US,D,20060323,000000,13.6028,13.6682,13.4562,13.6346,188443.09642312,0
+ABM.US,D,20060324,000000,13.7,13.7376,13.59,13.6256,185483.91244612,0
+ABM.US,D,20060327,000000,13.6028,13.6832,13.5128,13.6028,266778.71155218,0
+ABM.US,D,20060328,000000,13.6028,13.8882,13.6028,13.69,231534.95149875,0
+ABM.US,D,20060329,000000,13.69,13.9794,13.69,13.8615,247874.04747541,0
+ABM.US,D,20060330,000000,14.2509,14.7651,14.2261,14.4302,663475.89426349,0
+ABM.US,D,20060331,000000,14.4223,14.9009,14.4223,14.9009,387172.68776217,0
+ABM.US,D,20060403,000000,14.8859,14.8939,14.5372,14.5779,280153.57719444,0
+ABM.US,D,20060404,000000,14.5779,14.6007,14.3282,14.3668,227802.66556869,0
+ABM.US,D,20060405,000000,14.3361,14.561,14.1577,14.3579,281698.77182909,0
+ABM.US,D,20060406,000000,14.3579,14.3579,14.0388,14.235,162715.75714701,0
+ABM.US,D,20060407,000000,14.3024,14.3192,13.813,13.8882,306266.4581756,0
+ABM.US,D,20060410,000000,13.7902,13.799,13.5038,13.584,618585.51741194,0
+ABM.US,D,20060411,000000,13.487,13.7466,13.487,13.7069,332767.90867627,0
+ABM.US,D,20060412,000000,13.6504,13.7,13.4562,13.6178,392449.1590554,0
+ABM.US,D,20060413,000000,13.584,13.584,13.381,13.3868,322089.8164264,0
+ABM.US,D,20060417,000000,13.372,13.4484,13.2808,13.381,270636.14714566,0
+ABM.US,D,20060418,000000,13.4266,13.5583,13.4048,13.4106,434764.88436352,0
+ABM.US,D,20060419,000000,13.4106,13.5662,13.3958,13.4106,372251.61821378,0
+ABM.US,D,20060420,000000,13.4562,13.6346,13.3314,13.5365,278094.66337689,0
+ABM.US,D,20060421,000000,13.7624,13.7624,13.3868,13.5365,256490.19809328,0
+ABM.US,D,20060424,000000,13.5365,13.5365,13.2402,13.3076,206705.86383912,0
+ABM.US,D,20060425,000000,13.2938,13.4652,13.1372,13.4652,254557.44321063,0
+ABM.US,D,20060426,000000,13.4652,13.69,13.3868,13.6832,332249.14313596,0
+ABM.US,D,20060427,000000,13.6832,13.9408,13.4562,13.69,352831.21641114,0
+ABM.US,D,20060428,000000,13.6256,13.6752,13.372,13.372,293148.95676053,0
+ABM.US,D,20060501,000000,13.4652,13.5752,13.372,13.48,229606.23370201,0
+ABM.US,D,20060502,000000,13.5038,13.5662,13.3076,13.4414,239375.9816206,0
+ABM.US,D,20060503,000000,13.4414,13.5286,13.3234,13.5286,277844.36405005,0
+ABM.US,D,20060504,000000,13.5286,13.6256,13.4562,13.584,274888.20788749,0
+ABM.US,D,20060505,000000,13.5583,13.7307,13.5365,13.6435,169143.80719798,0
+ABM.US,D,20060508,000000,13.6098,13.6098,13.4266,13.5444,207610.17108448,0
+ABM.US,D,20060509,000000,13.487,13.5365,13.4484,13.5206,111268.14349514,0
+ABM.US,D,20060510,000000,13.4484,13.5128,13.372,13.5128,214427.79992642,0
+ABM.US,D,20060511,000000,13.4484,13.4484,13.3076,13.372,341513.24604347,0
+ABM.US,D,20060512,000000,13.2938,13.3868,13.273,13.3394,243622.99600505,0
+ABM.US,D,20060515,000000,13.2938,13.487,13.2314,13.4106,372771.39302557,0
+ABM.US,D,20060516,000000,13.372,13.5365,13.3076,13.4958,211855.16692596,0
+ABM.US,D,20060517,000000,13.4106,13.5128,13.3482,13.4106,270253.63325504,0
+ABM.US,D,20060518,000000,13.3572,13.69,13.3572,13.6028,265232.50764605,0
+ABM.US,D,20060519,000000,13.5752,13.6682,13.372,13.6346,306398.67273938,0
+ABM.US,D,20060522,000000,13.5583,13.7684,13.3394,13.69,440559.11192558,0
+ABM.US,D,20060523,000000,13.381,13.6752,13.381,13.5206,392969.94313865,0
+ABM.US,D,20060524,000000,13.487,13.8348,13.3394,13.7832,304338.74965035,0
+ABM.US,D,20060525,000000,13.9408,13.9645,13.6832,13.8526,222917.7916094,0
+ABM.US,D,20060526,000000,13.805,13.805,13.3234,13.4414,263303.78984931,0
+ABM.US,D,20060530,000000,13.3572,13.5038,13.2234,13.3314,330322.44388218,0
+ABM.US,D,20060531,000000,13.3394,13.5286,13.3394,13.487,303568.67551172,0
+ABM.US,D,20060601,000000,13.472,13.7466,13.4484,13.7307,194874.17428854,0
+ABM.US,D,20060602,000000,13.7902,13.909,13.59,13.8278,215195.85552209,0
+ABM.US,D,20060605,000000,13.7069,13.8348,13.4048,13.4324,352448.70252053,0
+ABM.US,D,20060606,000000,13.4324,13.5038,13.3394,13.4106,366467.48336652,0
+ABM.US,D,20060607,000000,13.5286,14.132,13.472,13.917,467953.76768531,0
+ABM.US,D,20060608,000000,13.799,14.1647,13.7624,14.124,511434.19228044,0
+ABM.US,D,20060609,000000,14.1112,14.1171,13.6098,13.6346,288773.76489824,0
+ABM.US,D,20060612,000000,13.6178,13.7466,13.3572,13.4414,300995.03323979,0
+ABM.US,D,20060613,000000,13.372,13.7158,13.2868,13.472,244912.84495545,0
+ABM.US,D,20060614,000000,13.4484,13.584,13.2492,13.5494,174810.86655366,0
+ABM.US,D,20060615,000000,13.584,14.015,13.5286,13.9645,227420.15167808,0
+ABM.US,D,20060616,000000,13.9408,13.9645,13.5583,13.6346,729202.68080299,0
+ABM.US,D,20060619,000000,13.6346,13.8882,13.5444,13.6028,215841.78926877,0
+ABM.US,D,20060620,000000,13.6028,13.8208,13.6028,13.6435,166963.78080293,0
+ABM.US,D,20060621,000000,13.7158,13.9408,13.6682,13.8526,232563.39913605,0
+ABM.US,D,20060622,000000,13.7762,13.799,13.59,13.6682,191013.71088062,0
+ABM.US,D,20060623,000000,13.6346,13.6346,13.381,13.5494,291732.94887522,0
+ABM.US,D,20060626,000000,13.6028,13.6752,13.4484,13.6504,184970.19326321,0
+ABM.US,D,20060627,000000,13.6435,13.7535,13.3314,13.3572,192562.94260118,0
+ABM.US,D,20060628,000000,13.3572,13.4324,12.8895,13.2314,399140.62896244,0
+ABM.US,D,20060629,000000,13.2164,13.5365,13.1768,13.5365,339840.88320245,0
+ABM.US,D,20060630,000000,13.5444,13.5583,13.1907,13.2938,628616.66664365,0
+ABM.US,D,20060703,000000,13.2938,13.4266,13.1184,13.3632,105606.13049686,0
+ABM.US,D,20060705,000000,13.2164,13.2164,12.8429,13.0222,403386.63407541,0
+ABM.US,D,20060706,000000,13.1768,13.2314,12.9737,13.0768,222657.39956777,0
+ABM.US,D,20060707,000000,12.9965,13.0372,12.8647,12.8726,165547.77291762,0
+ABM.US,D,20060710,000000,12.8647,13.0599,12.833,12.9142,172235.20573875,0
+ABM.US,D,20060711,000000,12.9142,13.1244,12.8063,13.1104,260347.63368675,0
+ABM.US,D,20060712,000000,13.052,13.0599,12.7746,12.8429,258547.09336787,0
+ABM.US,D,20060713,000000,12.7746,12.9737,12.6111,12.8241,268456.12075059,0
+ABM.US,D,20060714,000000,12.8558,12.946,12.6765,12.7577,269734.86771473,0
+ABM.US,D,20060717,000000,12.7488,12.9965,12.7022,12.7656,144322.79371019,0
+ABM.US,D,20060718,000000,12.8429,12.9608,12.6329,12.9044,317331.10140201,0
+ABM.US,D,20060719,000000,12.9044,13.3156,12.9044,13.264,162715.75714701,0
+ABM.US,D,20060720,000000,13.2938,13.3314,12.8479,12.9232,215712.60251944,0
+ABM.US,D,20060721,000000,12.9232,12.9232,12.5952,12.7993,152941.9721425,0
+ABM.US,D,20060724,000000,12.833,13.1302,12.833,13.0222,81422.976583911,0
+ABM.US,D,20060725,000000,13.0372,13.3076,12.946,13.1907,142905.7765534,0
+ABM.US,D,20060726,000000,13.1184,13.264,12.7993,13.0599,220473.3360868,0
+ABM.US,D,20060727,000000,13.1372,13.1818,12.7022,12.7825,181750.61724459,0
+ABM.US,D,20060728,000000,12.8479,13.0688,12.7914,13.052,226904.41395221,0
+ABM.US,D,20060731,000000,13.045,13.045,12.6765,12.8241,208122.88099591,0
+ABM.US,D,20060801,000000,12.8241,12.8241,12.5952,12.6943,170304.46939906,0
+ABM.US,D,20060802,000000,12.7102,12.8647,12.62,12.7577,255974.46036742,0
+ABM.US,D,20060803,000000,12.6765,13.1907,12.62,13.052,162715.75714701,0
+ABM.US,D,20060804,000000,13.1184,13.2164,12.7488,12.946,171461.09451421,0
+ABM.US,D,20060807,000000,12.8726,12.9311,12.6765,12.7993,102134.23660843,0
+ABM.US,D,20060808,000000,12.7914,12.939,12.5952,12.6111,145867.98834484,0
+ABM.US,D,20060809,000000,12.6477,12.9142,12.6041,12.6715,205549.23872396,0
+ABM.US,D,20060810,000000,12.5546,12.8647,12.5269,12.8063,161429.94528252,0
+ABM.US,D,20060811,000000,12.7359,12.7656,12.6329,12.7022,89012.698107442,0
+ABM.US,D,20060814,000000,12.7656,13.1006,12.6765,12.7577,112677.08648009,0
+ABM.US,D,20060815,000000,12.9549,13.1907,12.8241,13.1818,152037.66489714,0
+ABM.US,D,20060816,000000,13.3314,14.2261,13.3006,13.9714,673251.69781096,0
+ABM.US,D,20060817,000000,13.8783,14.0488,13.8783,13.9467,138792.99527569,0
+ABM.US,D,20060818,000000,13.9714,13.9932,13.799,13.9467,97501.680518936,0
+ABM.US,D,20060821,000000,13.8348,13.909,13.6346,13.8278,75244.21658829,0
+ABM.US,D,20060822,000000,13.7624,13.9011,13.6594,13.7762,59299.745759996,0
+ABM.US,D,20060823,000000,13.7762,13.8526,13.6098,13.7684,237835.83334335,0
+ABM.US,D,20060824,000000,13.7624,13.7832,13.584,13.7218,142132.67460034,0
+ABM.US,D,20060825,000000,13.6256,13.813,13.6256,13.6346,74605.34774196,0
+ABM.US,D,20060828,000000,13.6028,13.7902,13.6028,13.7762,134672.13982615,0
+ABM.US,D,20060829,000000,13.7466,14.0626,13.6435,13.9932,171845.62694778,0
+ABM.US,D,20060830,000000,13.9932,14.0953,13.9318,13.9318,264465.46132187,0
+ABM.US,D,20060831,000000,13.9932,14.0874,13.8952,13.9863,140465.35811671,0
+ABM.US,D,20060901,000000,13.9982,14.4758,13.9566,14.3499,199378.55290018,0
+ABM.US,D,20060905,000000,14.4302,14.4837,14.235,14.3499,159245.88180154,0
+ABM.US,D,20060906,000000,14.235,14.3103,14.0795,14.2261,132362.92668175,0
+ABM.US,D,20060907,000000,14.7077,14.7324,14.0626,14.0953,593757.43902379,0
+ABM.US,D,20060908,000000,14.1419,14.2657,13.8882,14.2023,241306.7179603,0
+ABM.US,D,20060911,000000,14.1112,14.4996,14.024,14.3499,297904.64397049,0
+ABM.US,D,20060912,000000,14.3837,14.6007,14.2509,14.5857,410199.21655997,0
+ABM.US,D,20060913,000000,14.5857,14.6234,14.4431,14.561,242723.73511709,0
+ABM.US,D,20060914,000000,14.5779,14.5779,14.3361,14.4371,165420.60471124,0
+ABM.US,D,20060915,000000,14.5372,14.6908,14.4431,14.5779,730617.67941682,0
+ABM.US,D,20060918,000000,14.5779,14.6987,14.4679,14.6145,311413.74271949,0
+ABM.US,D,20060919,000000,14.5779,14.67,14.4589,14.5907,351160.87211308,0
+ABM.US,D,20060920,000000,14.67,14.6749,14.3906,14.67,401972.64473306,0
+ABM.US,D,20060921,000000,14.67,14.7235,14.4917,14.6749,273600.37748004,0
+ABM.US,D,20060922,000000,14.6749,14.7324,14.4302,14.6234,211981.32586086,0
+ABM.US,D,20060925,000000,14.5857,14.8255,14.5293,14.7799,463199.08974684,0
+ABM.US,D,20060926,000000,14.7721,14.9087,14.6749,14.7721,333022.24508902,0
+ABM.US,D,20060927,000000,14.7721,14.8859,14.7235,14.8345,238220.36577693,0
+ABM.US,D,20060928,000000,14.8255,14.8345,14.6007,14.7235,267163.24398575,0
+ABM.US,D,20060929,000000,14.6908,14.6987,14.5293,14.5857,362350.6650029,0
+ABM.US,D,20061002,000000,14.561,14.7077,14.5293,14.5461,224720.35047123,0
+ABM.US,D,20061003,000000,14.5461,14.7799,14.5144,14.6908,213654.69797336,0
+ABM.US,D,20061004,000000,14.6541,14.7581,14.561,14.6333,381252.30126523,0
+ABM.US,D,20061005,000000,14.5779,14.9267,14.5779,14.8771,307940.83955959,0
+ABM.US,D,20061006,000000,14.8007,14.8859,14.7077,14.8255,243240.48211443,0
+ABM.US,D,20061009,000000,14.7493,14.9989,14.7235,14.9087,242081.83845631,0
+ABM.US,D,20061010,000000,14.9087,14.992,14.8345,14.9177,225229.02329675,0
+ABM.US,D,20061011,000000,14.8701,14.992,14.7721,14.8859,228446.58077242,0
+ABM.US,D,20061012,000000,14.9267,15.1635,14.9267,15.1635,268317.85055794,0
+ABM.US,D,20061013,000000,15.1545,15.2307,15.0129,15.1921,217383.95608898,0
+ABM.US,D,20061016,000000,15.1921,15.4567,15.1921,15.315,162845.95316783,0
+ABM.US,D,20061017,000000,15.1635,15.3388,15.0555,15.3299,158732.16261863,0
+ABM.US,D,20061018,000000,15.3547,15.3933,15.1635,15.2307,215712.60251944,0
+ABM.US,D,20061019,000000,15.207,15.3388,15.1635,15.2903,202080.37264998,0
+ABM.US,D,20061020,000000,15.2903,15.3477,15.2307,15.2823,140589.49850865,0
+ABM.US,D,20061023,000000,15.2159,15.3547,15.1981,15.3477,147925.8928909,0
+ABM.US,D,20061024,000000,15.3477,15.3477,15.1763,15.2903,92097.031747857,0
+ABM.US,D,20061025,000000,15.2981,15.4081,15.1763,15.3863,172621.75671529,0
+ABM.US,D,20061026,000000,15.3933,15.4725,15.2903,15.4725,171980.869326,0
+ABM.US,D,20061027,000000,15.4725,15.5112,15.3299,15.3388,130045.63936552,0
+ABM.US,D,20061030,000000,15.315,15.5469,15.2753,15.5469,217899.69381485,0
+ABM.US,D,20061031,000000,15.5469,15.5469,15.3477,15.4389,273336.95762398,0
+ABM.US,D,20061101,000000,15.4389,15.5399,15.3299,15.3477,204265.44540243,0
+ABM.US,D,20061102,000000,15.2377,15.4012,15.2239,15.2307,119108.16434551,0
+ABM.US,D,20061103,000000,15.2665,15.5191,15.2239,15.5191,164774.67096455,0
+ABM.US,D,20061106,000000,15.5112,15.6192,15.3775,15.5687,293530.46137967,0
+ABM.US,D,20061107,000000,15.5469,15.7648,15.5469,15.6677,188312.9004023,0
+ABM.US,D,20061108,000000,15.5865,15.8738,15.5865,15.8292,162203.04723558,0
+ABM.US,D,20061109,000000,15.6341,15.859,15.4389,15.5776,199248.35687936,0
+ABM.US,D,20061110,000000,15.5261,15.7916,15.5023,15.7916,130172.8075719,0
+ABM.US,D,20061113,000000,15.7173,15.9283,15.7103,15.9075,168504.93835165,0
+ABM.US,D,20061114,000000,15.9372,16.0135,15.5469,16.0066,226648.05899649,0
+ABM.US,D,20061115,000000,16.0135,16.0829,15.9531,16.075,177380.47173968,0
+ABM.US,D,20061116,000000,16.075,16.1701,16.0135,16.1245,142520.23484835,0
+ABM.US,D,20061117,000000,16.1245,16.1632,15.9838,16.1334,173263.65337605,0
+ABM.US,D,20061120,000000,16.1334,16.2404,16.0512,16.2256,141751.16998121,0
+ABM.US,D,20061121,000000,16.2256,16.2256,16.1007,16.1701,146638.06248346,0
+ABM.US,D,20061122,000000,16.177,16.2008,16.0314,16.1007,47337.860188598,0
+ABM.US,D,20061124,000000,15.9838,16.2176,15.961,16.1869,24955.24659453,0
+ABM.US,D,20061127,000000,16.1176,16.1176,15.7024,15.7916,145090.84930585,0
+ABM.US,D,20061128,000000,15.7361,16.0066,15.7361,15.9987,134802.33584695,0
+ABM.US,D,20061129,000000,16.0472,16.2077,15.9075,16.1483,106636.59667711,0
+ABM.US,D,20061130,000000,16.1176,16.2176,15.9907,16.1483,141363.60973319,0
+ABM.US,D,20061201,000000,16.1086,16.2077,15.7916,16.2077,236804.35789162,0
+ABM.US,D,20061204,000000,16.2008,16.2771,16.0918,16.2672,190115.45926414,0
+ABM.US,D,20061205,000000,16.2325,16.286,16.2008,16.2176,118985.03322504,0
+ABM.US,D,20061206,000000,16.1404,16.286,16.1176,16.286,109592.75283967,0
+ABM.US,D,20061207,000000,16.2484,16.286,16.1334,16.1334,117697.20281759,0
+ABM.US,D,20061208,000000,16.1334,16.286,15.9214,16.286,101234.97572047,0
+ABM.US,D,20061211,000000,16.2484,16.2771,16.1404,16.2008,103803.57163501,0
+ABM.US,D,20061212,000000,16.1334,16.286,16.0066,16.286,132746.44984384,0
+ABM.US,D,20061213,000000,17.7177,17.7177,16.3662,16.71,842394.49573746,0
+ABM.US,D,20061214,000000,16.7308,18.3727,16.6844,18.0259,938608.34584895,0
+ABM.US,D,20061215,000000,18.0259,18.0348,17.7098,17.9763,644951.72553439,0
+ABM.US,D,20061218,000000,18.0507,18.659,18.0507,18.4231,452654.22133223,0
+ABM.US,D,20061219,000000,18.3073,18.4173,18.1537,18.2299,460747.56932388,0
+ABM.US,D,20061220,000000,18.2697,18.6203,18.1379,18.2607,322349.19919655,0
+ABM.US,D,20061221,000000,18.2449,18.5025,17.8733,18.0823,368135.80912163,0
+ABM.US,D,20061222,000000,18.0259,18.1071,17.8822,17.9585,181237.90733316,0
+ABM.US,D,20061226,000000,17.8971,18.1141,17.8971,17.9505,354891.13950018,0
+ABM.US,D,20061227,000000,17.9505,18.4787,17.9179,18.1309,437854.26436134,0
+ABM.US,D,20061228,000000,18.1141,18.1537,17.8337,17.8733,548606.6701306,0
+ABM.US,D,20061229,000000,17.8337,17.904,17.6583,17.6583,304083.40396611,0
+ABM.US,D,20070103,000000,17.8049,18.0823,17.685,17.9763,669776.7761081,0
+ABM.US,D,20070104,000000,17.9585,18.4787,17.8049,18.4231,568928.35136416,0
+ABM.US,D,20070105,000000,18.3449,18.3637,17.8267,17.9347,553369.42224091,0
+ABM.US,D,20070108,000000,17.9664,18.0913,17.7712,18.0051,577296.22119815,0
+ABM.US,D,20070109,000000,18.0348,18.1309,17.9179,18.0348,488281.50454775,0
+ABM.US,D,20070110,000000,17.8822,18.3023,17.8565,18.2449,380611.41387594,0
+ABM.US,D,20070111,000000,18.2943,18.984,18.2697,18.6441,586681.43668316,0
+ABM.US,D,20070112,000000,18.6283,18.9285,18.5213,18.9285,476568.90903171,0
+ABM.US,D,20070116,000000,19.302,19.3754,18.8057,18.8473,475673.68522967,0
+ABM.US,D,20070117,000000,18.8145,19.2723,18.8057,19.2228,474258.68661584,0
+ABM.US,D,20070118,000000,19.196,19.2842,19.0325,19.0474,385381.23088661,0
+ABM.US,D,20070119,000000,19.0474,19.0712,18.877,18.8988,324404.07592819,0
+ABM.US,D,20070122,000000,18.9285,19.0167,18.8145,18.9285,491372.90308851,0
+ABM.US,D,20070123,000000,18.9285,19.0474,18.8473,18.8919,472585.31450334,0
+ABM.US,D,20070124,000000,18.6739,19.0167,18.6739,18.9285,650869.08421689,0
+ABM.US,D,20070125,000000,18.9592,19.092,18.8225,18.9909,447761.2732011,0
+ABM.US,D,20070126,000000,19.0474,19.2317,18.9374,19.2049,234361.92091197,0
+ABM.US,D,20070129,000000,19.196,19.84,19.1326,19.7628,567000.6428389,0
+ABM.US,D,20070130,000000,19.746,19.9014,19.6221,19.849,277197.42103188,0
+ABM.US,D,20070131,000000,19.84,20.2146,19.7548,20.0898,605977.69809386,0
+ABM.US,D,20070201,000000,20.1344,20.4464,20.0898,20.3592,387435.09834676,0
+ABM.US,D,20070202,000000,20.2889,20.2889,19.957,20.0094,454066.19213162,0
+ABM.US,D,20070205,000000,20.0492,20.4395,20.0264,20.3592,498958.58752613,0
+ABM.US,D,20070206,000000,20.383,20.6773,20.3682,20.6565,670030.10324937,0
+ABM.US,D,20070207,000000,20.6406,20.703,20.4841,20.5257,312572.38637761,0
+ABM.US,D,20070208,000000,20.5336,20.7972,20.5168,20.6704,382286.8045314,0
+ABM.US,D,20070209,000000,20.6317,20.7595,20.5475,20.6773,285430.04848767,0
+ABM.US,D,20070212,000000,20.6862,20.7813,20.5703,20.7338,339461.39712628,0
+ABM.US,D,20070213,000000,20.7506,20.8725,20.6704,20.7972,208603.29422,0
+ABM.US,D,20070214,000000,20.8586,20.9835,20.7734,20.819,176247.05986855,0
+ABM.US,D,20070215,000000,20.6941,21.031,20.6941,20.8804,236550.02147886,0
+ABM.US,D,20070216,000000,20.8804,21.3887,20.7734,21.2867,392710.56036851,0
+ABM.US,D,20070220,000000,21.2926,21.2926,20.9983,21.1836,467570.24452322,0
+ABM.US,D,20070221,000000,21.0657,21.2867,20.8031,21.0429,499724.62457884,0
+ABM.US,D,20070222,000000,21.1083,21.4551,20.9983,21.4551,262661.89318855,0
+ABM.US,D,20070223,000000,21.3967,21.4551,21.2411,21.3154,187416.66732878,0
+ABM.US,D,20070226,000000,21.3967,21.3967,21.036,21.2718,185762.47137438,0
+ABM.US,D,20070227,000000,20.9696,21.1915,19.9094,20.4236,548865.04362928,0
+ABM.US,D,20070228,000000,20.3523,20.6862,20.0412,20.4464,368657.60247637,0
+ABM.US,D,20070301,000000,20.0976,21.0925,19.9402,20.8804,465310.48568131,0
+ABM.US,D,20070302,000000,20.7595,20.9617,20.4464,20.4672,386019.09046145,0
+ABM.US,D,20070305,000000,19.957,20.5703,19.8569,20.1502,368912.94816061,0
+ABM.US,D,20070306,000000,21.7691,22.4201,20.8725,20.9914,1084092.8110317,0
+ABM.US,D,20070307,000000,20.9914,21.5037,20.6862,21.137,544359.65574615,0
+ABM.US,D,20070308,000000,21.1697,21.3005,20.6862,20.7902,806642.06285853,0
+ABM.US,D,20070309,000000,20.9696,20.9696,20.5108,20.603,631058.09435181,0
+ABM.US,D,20070312,000000,20.5257,20.6406,20.4593,20.5257,764834.00110443,0
+ABM.US,D,20070313,000000,20.4464,20.4524,19.949,20.0094,602113.19760003,0
+ABM.US,D,20070314,000000,19.9402,20.276,19.7082,20.0492,961768.098482,0
+ABM.US,D,20070315,000000,20.0838,20.2889,19.8014,20.1344,613438.23286806,0
+ABM.US,D,20070316,000000,20.173,20.4395,20.066,20.1898,790169.74304662,0
+ABM.US,D,20070319,000000,20.4088,20.4524,20.166,20.2146,642380.1018054,0
+ABM.US,D,20070320,000000,20.276,20.392,20.1572,20.2146,519662.7826503,0
+ABM.US,D,20070321,000000,20.2146,20.4395,20.1502,20.383,495742.03932194,0
+ABM.US,D,20070322,000000,20.4841,20.5257,20.1036,20.2146,816803.40811104,0
+ABM.US,D,20070323,000000,20.166,20.281,20.1264,20.2146,359135.12607019,0
+ABM.US,D,20070326,000000,20.1968,20.603,20.1572,20.603,635434.29548559,0
+ABM.US,D,20070327,000000,20.5257,20.595,20.4316,20.4672,665660.96701595,0
+ABM.US,D,20070328,000000,20.5257,20.5703,20.4088,20.4395,959070.31581811,0
+ABM.US,D,20070329,000000,20.5406,20.5475,20.2284,20.3315,411488.0562389,0
+ABM.US,D,20070330,000000,20.377,20.5644,20.2056,20.5168,666436.08751197,0
+ABM.US,D,20070402,000000,20.493,20.6496,20.3523,20.493,504229.00319048,0
+ABM.US,D,20070403,000000,20.5644,20.5644,20.493,20.5108,395018.76424142,0
+ABM.US,D,20070404,000000,20.5108,20.5257,20.3136,20.3592,300738.67828407,0
+ABM.US,D,20070405,000000,20.392,20.8963,20.3384,20.8655,608567.48870947,0
+ABM.US,D,20070409,000000,20.9537,20.9696,20.276,20.4841,467444.08558832,0
+ABM.US,D,20070410,000000,20.5406,20.8418,20.4088,20.8031,737434.29898729,0
+ABM.US,D,20070411,000000,20.8031,20.8269,20.5852,20.7972,750301.50107553,0
+ABM.US,D,20070412,000000,20.9032,20.9914,20.6158,20.9755,362096.32859014,0
+ABM.US,D,20070413,000000,20.9914,21.0994,20.8348,21.0498,912889.08074467,0
+ABM.US,D,20070416,000000,21.0994,21.3233,21.0835,21.3005,241693.26893683,0
+ABM.US,D,20070417,000000,21.2718,21.6117,21.2093,21.5443,410595.86025129,0
+ABM.US,D,20070418,000000,21.4194,21.6037,21.3005,21.4719,361452.41338642,0
+ABM.US,D,20070419,000000,21.3005,21.463,21.2629,21.3401,415479.7249391,0
+ABM.US,D,20070420,000000,21.6275,21.6899,21.5195,21.6483,365047.4383953,0
+ABM.US,D,20070423,000000,21.6205,21.8227,21.5739,21.7841,330450.62136004,0
+ABM.US,D,20070424,000000,21.7841,21.9475,21.6563,21.8069,354247.22429645,0
+ABM.US,D,20070425,000000,21.8297,22.4449,21.7929,22.1972,397469.2753929,0
+ABM.US,D,20070426,000000,22.1972,22.4291,22.0773,22.2745,397030.24229945,0
+ABM.US,D,20070427,000000,22.2745,22.3884,22.1575,22.3042,341258.90963072,0
+ABM.US,D,20070430,000000,22.3657,22.436,21.8445,21.8742,414643.03888286,0
+ABM.US,D,20070501,000000,21.8742,22.2121,21.5105,22.0912,366719.80123632,0
+ABM.US,D,20070502,000000,22.0625,22.543,22.0625,22.436,347816.14643104,0
+ABM.US,D,20070503,000000,22.3884,22.4677,22.1179,22.3884,254172.91077706,0
+ABM.US,D,20070504,000000,22.3845,22.5143,22.2121,22.4528,279390.56795618,0
+ABM.US,D,20070507,000000,22.4528,22.543,22.3745,22.4607,276693.79456377,0
+ABM.US,D,20070508,000000,22.4291,22.5361,22.1893,22.5361,256873.72125538,0
+ABM.US,D,20070509,000000,22.3973,22.9324,22.3201,22.864,297260.72876677,0
+ABM.US,D,20070510,000000,22.6995,22.6995,21.9089,21.9683,577415.31523269,0
+ABM.US,D,20070511,000000,22.0853,22.3508,22.0853,22.2883,246840.55348071,0
+ABM.US,D,20070514,000000,22.2269,22.4291,22.003,22.0466,300364.23856529,0
+ABM.US,D,20070515,000000,22.0377,22.2745,21.5591,21.5809,291859.10781012,0
+ABM.US,D,20070516,000000,21.6037,22.2567,21.6037,22.2487,334310.07549648,0
+ABM.US,D,20070517,000000,22.1715,22.3429,21.8593,21.9961,236680.21749968,0
+ABM.US,D,20070518,000000,22.003,22.1179,21.8297,22.0199,151425.03710927,0
+ABM.US,D,20070521,000000,22.0199,22.4063,21.8921,22.3339,172490.55142299,0
+ABM.US,D,20070522,000000,22.2655,22.8125,22.2655,22.7134,300605.45444882,0
+ABM.US,D,20070523,000000,22.7134,22.8948,22.5004,22.5202,263439.03222753,0
+ABM.US,D,20070524,000000,22.5271,22.6995,22.0773,22.1972,263439.03222753,0
+ABM.US,D,20070525,000000,22.328,22.543,22.2963,22.4825,194362.47364858,0
+ABM.US,D,20070529,000000,22.5935,22.7451,22.5143,22.6857,210577.42923331,0
+ABM.US,D,20070530,000000,22.4915,22.9324,22.4607,22.9007,201304.24288247,0
+ABM.US,D,20070531,000000,22.9324,23.1454,22.8353,22.9403,227802.66556869,0
+ABM.US,D,20070601,000000,23.0285,23.4486,23.0285,23.307,578190.43572871,0
+ABM.US,D,20070604,000000,23.2138,23.518,23.1592,23.4238,280413.96923608,0
+ABM.US,D,20070605,000000,23.7112,23.7112,23.0662,23.6556,441845.93306155,0
+ABM.US,D,20070606,000000,24.2571,24.2571,21.3887,21.6999,1167188.1504566,0
+ABM.US,D,20070607,000000,21.7841,22.0258,21.0429,21.2411,912475.2794382,0
+ABM.US,D,20070608,000000,21.2252,21.3491,20.7972,21.1915,475807.9183364,0
+ABM.US,D,20070611,000000,21.1915,21.4402,21.0994,21.247,325822.10235646,0
+ABM.US,D,20070612,000000,21.1449,21.1449,20.0838,20.281,816092.88098969,0
+ABM.US,D,20070613,000000,20.3998,20.493,20.1204,20.3226,457943.81315468,0
+ABM.US,D,20070614,000000,20.3136,20.4395,20.2453,20.3384,272180.33250882,0
+ABM.US,D,20070615,000000,21.1162,21.1777,20.603,20.6317,440175.58876349,0
+ABM.US,D,20070618,000000,20.6496,20.7169,20.2889,20.4157,185741.27667332,0
+ABM.US,D,20070619,000000,20.3384,20.3384,20.0264,20.0748,318361.56758226,0
+ABM.US,D,20070620,000000,20.0748,20.4593,19.9402,20.1898,373154.91618766,0
+ABM.US,D,20070621,000000,20.1344,20.3315,20.1036,20.2602,344986.14920338,0
+ABM.US,D,20070622,000000,20.1432,20.1968,19.7935,20.0094,501139.62319267,0
+ABM.US,D,20070625,000000,19.8876,19.9242,19.3179,19.522,415862.23882972,0
+ABM.US,D,20070626,000000,19.5458,19.5745,19.2723,19.3506,452007.27831406,0
+ABM.US,D,20070627,000000,19.196,19.73,19.0553,19.6518,532270.60196838,0
+ABM.US,D,20070628,000000,19.73,20.4157,19.6746,20.0976,388588.69564748,0
+ABM.US,D,20070629,000000,20.173,20.3523,20.0412,20.066,357206.40827345,0
+ABM.US,D,20070702,000000,20.173,20.2968,19.8569,20.2146,292247.67732961,0
+ABM.US,D,20070703,000000,20.1204,20.3998,19.957,20.0412,139304.69591564,0
+ABM.US,D,20070705,000000,19.9808,20.2602,19.7082,20.2374,395151.98807668,0
+ABM.US,D,20070706,000000,20.2522,20.3315,20.0322,20.2216,804192.56097853,0
+ABM.US,D,20070709,000000,20.2216,20.493,20.1502,20.3998,586810.6234325,0
+ABM.US,D,20070710,000000,20.173,20.3315,19.8143,19.8143,311927.4619024,0
+ABM.US,D,20070711,000000,19.7786,19.8936,19.6221,19.8014,227674.48809083,0
+ABM.US,D,20070712,000000,19.957,20.0838,19.8718,20.0184,215841.78926877,0
+ABM.US,D,20070713,000000,19.9718,19.9718,19.8312,19.8796,149084.53654902,0
+ABM.US,D,20070716,000000,19.8569,19.8648,19.5914,19.6686,346785.68025078,0
+ABM.US,D,20070717,000000,19.7548,19.8718,19.7014,19.737,272308.50998668,0
+ABM.US,D,20070718,000000,19.631,19.6458,19.1326,19.3506,309738.35206403,0
+ABM.US,D,20070719,000000,19.4328,19.4655,19.2842,19.4061,160147.16123246,0
+ABM.US,D,20070720,000000,19.3664,19.3843,18.4549,18.8057,405190.20220873,0
+ABM.US,D,20070723,000000,18.9989,19.4418,18.8621,18.877,311280.51888424,0
+ABM.US,D,20070724,000000,18.6441,18.7283,17.8485,17.8971,458310.17870163,0
+ABM.US,D,20070725,000000,18.4866,19.949,18.3073,19.5745,942732.22911293,0
+ABM.US,D,20070726,000000,19.2049,19.2783,18.2607,18.8057,540634.43471645,0
+ABM.US,D,20070727,000000,18.6739,18.8681,17.9109,17.9505,411612.19663084,0
+ABM.US,D,20070730,000000,18.013,18.3379,17.584,18.1537,404542.24991909,0
+ABM.US,D,20070731,000000,19.3754,20.2968,19.3754,19.5606,666949.80669488,0
+ABM.US,D,20070801,000000,19.5458,19.9946,19.0781,19.5299,634658.16571809,0
+ABM.US,D,20070802,000000,19.6062,19.7548,18.984,19.4249,392067.65443626,0
+ABM.US,D,20070803,000000,19.3506,19.3506,17.4205,17.5394,597483.66932497,0
+ABM.US,D,20070806,000000,17.9981,18.1379,17.149,17.6167,675565.95731275,0
+ABM.US,D,20070807,000000,17.4462,17.6721,16.3098,16.5614,756858.73787585,0
+ABM.US,D,20070808,000000,16.7388,16.7636,15.1921,15.2595,1472300.00206,0
+ABM.US,D,20070809,000000,15.1635,16.716,14.8007,16.2077,1611479.5483123,0
+ABM.US,D,20070810,000000,15.8996,19.2406,15.8996,17.8485,1181468.3326157,0
+ABM.US,D,20070813,000000,18.0823,19.2049,17.9109,17.9427,568033.12756211,0
+ABM.US,D,20070814,000000,17.8822,18.0745,17.2848,17.4126,524551.69369551,0
+ABM.US,D,20070815,000000,17.4066,17.7009,16.7716,16.8716,422292.30742366,0
+ABM.US,D,20070816,000000,16.8716,17.4611,16.5139,17.0757,686882.91840894,0
+ABM.US,D,20070817,000000,17.6642,18.0665,16.9836,17.7385,607650.06093488,0
+ABM.US,D,20070820,000000,17.7385,18.1844,17.4918,17.8267,368270.04222836,0
+ABM.US,D,20070821,000000,17.7247,18.3379,17.3908,17.4849,249929.93347853,0
+ABM.US,D,20070822,000000,17.6424,18.3965,17.6424,18.2299,247483.45941296,0
+ABM.US,D,20070823,000000,18.3449,18.4955,17.7712,18.2299,321319.74228777,0
+ABM.US,D,20070824,000000,18.2299,18.4549,18.0507,18.2855,167349.32250798,0
+ABM.US,D,20070827,000000,18.1993,18.4866,17.9664,18.0507,178542.14321223,0
+ABM.US,D,20070828,000000,17.9179,17.9981,17.2124,17.2848,269353.3630956,0
+ABM.US,D,20070829,000000,17.4126,17.9347,17.2204,17.8733,245809.07802897,0
+ABM.US,D,20070830,000000,17.6503,18.2607,17.6503,17.904,169143.80719798,0
+ABM.US,D,20070831,000000,18.1379,18.3321,17.8822,18.1765,229218.673454,0
+ABM.US,D,20070904,000000,18.1141,18.3379,17.9505,18.1457,254557.44321063,0
+ABM.US,D,20070905,000000,18.0507,18.0507,17.3908,17.477,435158.50024041,0
+ABM.US,D,20070906,000000,17.4066,17.5166,16.3276,16.9458,740007.94125924,0
+ABM.US,D,20070907,000000,16.5614,16.5614,16.0135,16.1958,676083.71358157,0
+ABM.US,D,20070910,000000,16.2008,16.2404,15.3477,15.6955,651511.99014914,0
+ABM.US,D,20070911,000000,15.8055,16.0066,15.5954,15.8827,415729.01499447,0
+ABM.US,D,20070912,000000,15.743,15.8134,15.5112,15.6677,405957.24853292,0
+ABM.US,D,20070913,000000,15.7103,15.7737,15.3675,15.6033,555294.10295174,0
+ABM.US,D,20070914,000000,15.4943,15.8362,15.4171,15.5687,530474.09873542,0
+ABM.US,D,20070917,000000,15.5112,15.6747,15.4012,15.4309,769978.25783388,0
+ABM.US,D,20070918,000000,15.4646,16.1958,15.4309,16.1404,769722.91214964,0
+ABM.US,D,20070919,000000,16.3425,16.4306,16.0512,16.177,341258.90963072,0
+ABM.US,D,20070920,000000,16.1404,16.1404,15.5261,15.9699,549118.37077055,0
+ABM.US,D,20070921,000000,16.1245,16.2563,15.8055,15.9838,453160.87561478,0
+ABM.US,D,20070924,000000,16.0135,16.286,15.6747,15.7985,466537.7598,0
+ABM.US,D,20070925,000000,15.75,15.8292,15.5023,15.6251,594014.80325098,0
+ABM.US,D,20070926,000000,15.6588,15.9987,15.5954,15.8907,304338.74965035,0
+ABM.US,D,20070927,000000,15.9372,15.9372,15.5191,15.6113,257772.98214334,0
+ABM.US,D,20070928,000000,15.5687,15.6509,15.4725,15.534,286070.93587696,0
+ABM.US,D,20071001,000000,15.4725,16.0829,15.4081,15.8827,372251.61821378,0
+ABM.US,D,20071002,000000,15.9372,16.3662,15.7827,16.3425,289035.16621134,0
+ABM.US,D,20071003,000000,16.2771,16.3336,15.6509,15.7361,321445.90122267,0
+ABM.US,D,20071004,000000,15.8203,15.8203,15.4309,15.6509,308070.02630893,0
+ABM.US,D,20071005,000000,15.851,16.3336,15.7173,16.1483,228960.29995532,0
+ABM.US,D,20071008,000000,17.4918,18.2943,16.716,18.0427,999839.83722012,0
+ABM.US,D,20071009,000000,18.0913,18.2211,17.5315,18.013,642121.72830673,0
+ABM.US,D,20071010,000000,18.013,18.2449,17.9505,18.1309,531367.3039945,0
+ABM.US,D,20071011,000000,18.1923,18.9087,18.1141,18.7205,670030.10324937,0
+ABM.US,D,20071012,000000,18.6441,18.7888,18.5629,18.6957,849345.34841467,0
+ABM.US,D,20071015,000000,18.6441,18.7581,17.9585,18.0913,604434.52200217,0
+ABM.US,D,20071016,000000,18.1457,18.2211,17.8337,18.013,433868.65129,0
+ABM.US,D,20071017,000000,18.2299,18.4629,17.7712,18.0745,582308.26336382,0
+ABM.US,D,20071018,000000,17.9981,18.2697,17.9585,18.1537,501658.38873297,0
+ABM.US,D,20071019,000000,18.8057,18.8057,17.477,17.477,599410.36857875,0
+ABM.US,D,20071022,000000,17.2273,18.0427,16.9182,17.9505,516833.79469412,0
+ABM.US,D,20071023,000000,18.1457,18.2359,17.5533,17.7633,334564.41190923,0
+ABM.US,D,20071024,000000,17.6503,17.7712,17.3036,17.6167,436830.86308144,0
+ABM.US,D,20071025,000000,17.6167,17.9664,17.3363,17.6256,452134.44652044,0
+ABM.US,D,20071026,000000,17.7881,18.1705,17.7247,18.1457,338295.6885678,0
+ABM.US,D,20071029,000000,18.1923,18.5411,18.0507,18.4391,387172.68776217,0
+ABM.US,D,20071030,000000,18.3727,18.5956,17.8426,18.0348,473228.22043558,0
+ABM.US,D,20071031,000000,18.0823,18.5213,17.9427,18.2855,389493.00289284,0
+ABM.US,D,20071101,000000,18.0745,18.1705,17.7009,17.8188,691514.46522696,0
+ABM.US,D,20071102,000000,18.0051,18.1537,17.368,17.6781,536257.2243112,0
+ABM.US,D,20071105,000000,17.47,17.6781,17.0172,17.3274,607518.85564259,0
+ABM.US,D,20071106,000000,17.3511,17.477,17.049,17.4126,393863.14839775,0
+ABM.US,D,20071107,000000,17.034,17.3908,17.0024,17.049,692160.39897364,0
+ABM.US,D,20071108,000000,17.1401,17.3204,16.9122,17.2204,539086.21226738,0
+ABM.US,D,20071109,000000,16.9618,17.1183,16.286,16.5614,443001.54890523,0
+ABM.US,D,20071112,000000,16.505,17.1976,16.4238,16.925,481208.53002156,0
+ABM.US,D,20071113,000000,17.0172,17.1262,16.5694,17.049,424094.8662855,0
+ABM.US,D,20071114,000000,17.0886,17.1183,16.716,16.925,303568.67551172,0
+ABM.US,D,20071115,000000,16.7894,16.8538,16.5218,16.6586,360164.58297896,0
+ABM.US,D,20071116,000000,16.6586,16.6932,15.859,16.4049,479917.67179967,0
+ABM.US,D,20071119,000000,16.2176,16.4306,16.1701,16.2771,353843.51570478,0
+ABM.US,D,20071120,000000,16.2484,16.2612,15.4943,15.859,486866.50593392,0
+ABM.US,D,20071121,000000,15.7737,15.859,15.2823,15.2823,418563.04930804,0
+ABM.US,D,20071123,000000,15.4309,15.75,15.315,15.4864,190613.03010338,0
+ABM.US,D,20071126,000000,15.4646,15.6341,15.0405,15.0821,214553.95886132,0
+ABM.US,D,20071127,000000,15.0961,15.7103,15.0475,15.6033,383829.98062309,0
+ABM.US,D,20071128,000000,15.743,16.075,15.6033,15.8827,394365.76559439,0
+ABM.US,D,20071129,000000,15.8134,16.3821,15.6509,16.0383,342025.9559549,0
+ABM.US,D,20071130,000000,16.286,16.397,15.6192,15.859,465644.55454092,0
+ABM.US,D,20071203,000000,15.6251,15.859,15.3863,15.75,373410.26187189,0
+ABM.US,D,20071204,000000,15.4785,15.7827,15.3933,15.6677,300995.03323979,0
+ABM.US,D,20071205,000000,15.8659,15.9838,15.5687,15.7916,430912.49512744,0
+ABM.US,D,20071206,000000,15.75,16.5218,15.75,16.5218,346531.34383803,0
+ABM.US,D,20071207,000000,16.6338,16.925,16.4802,16.5852,188183.71365296,0
+ABM.US,D,20071210,000000,16.4118,16.6674,16.0512,16.2008,387650.07317183,0
+ABM.US,D,20071211,000000,16.2484,16.4654,15.6826,15.8203,326849.54072228,0
+ABM.US,D,20071212,000000,16.2325,16.2325,15.0475,15.5112,1061071.3285913,0
+ABM.US,D,20071213,000000,15.207,15.2307,14.8939,15.1703,490597.78259249,0
+ABM.US,D,20071214,000000,15.0129,15.4864,14.9009,15.4012,780786.54610456,0
+ABM.US,D,20071217,000000,15.2525,15.7361,15.2525,15.3388,702063.37072749,0
+ABM.US,D,20071218,000000,15.5469,15.6251,15.0197,15.6192,485449.48877713,0
+ABM.US,D,20071219,000000,15.5617,15.6192,15.1455,15.3477,532245.3701814,0
+ABM.US,D,20071220,000000,15.4725,15.6033,15.0069,15.5776,325040.92623156,0
+ABM.US,D,20071221,000000,15.8431,16.0601,15.7648,16.0314,666172.66765589,0
+ABM.US,D,20071224,000000,16.067,16.3187,15.9144,16.3187,89784.790789026,0
+ABM.US,D,20071226,000000,16.2077,16.4178,15.6826,16.2256,237326.15124637,0
+ABM.US,D,20071227,000000,16.177,16.5792,15.5776,15.6341,276529.28331266,0
+ABM.US,D,20071228,000000,15.6341,16.3276,15.6341,16.1334,389796.79360808,0
+ABM.US,D,20071231,000000,16.1086,16.1086,15.8203,15.851,355018.30770655,0
+ABM.US,D,20080102,000000,15.8055,15.961,15.5617,15.7024,510146.36187298,0
+ABM.US,D,20080103,000000,15.7024,15.7827,15.0961,15.1277,441071.82183701,0
+ABM.US,D,20080104,000000,14.9603,15.3863,14.7959,15.0069,702702.23957382,0
+ABM.US,D,20080107,000000,15.0555,15.2307,14.9087,15.1455,830823.19822852,0
+ABM.US,D,20080108,000000,15.1635,15.1843,14.8087,14.8087,789270.48215866,0
+ABM.US,D,20080109,000000,14.7879,15.1367,14.7077,15.1367,542429.92867794,0
+ABM.US,D,20080110,000000,15.0723,15.1635,14.7721,15.0347,449949.37376799,0
+ABM.US,D,20080111,000000,14.9503,15.0723,14.7413,14.8087,471942.40857109,0
+ABM.US,D,20080114,000000,14.9435,15.0475,14.6413,14.9503,374266.12408625,0
+ABM.US,D,20080115,000000,14.6908,14.9267,14.5779,14.8414,487580.06086971,0
+ABM.US,D,20080116,000000,14.7721,15.2307,14.7324,15.1703,346014.59684068,0
+ABM.US,D,20080117,000000,15.1635,15.3299,15.0405,15.1455,462425.98779377,0
+ABM.US,D,20080118,000000,15.2307,15.2307,14.4917,14.67,698890.2211969,0
+ABM.US,D,20080122,000000,14.0953,14.9503,14.0953,14.6333,904526.25726808,0
+ABM.US,D,20080123,000000,14.6145,15.3071,14.3837,15.2447,712983.68813236,0
+ABM.US,D,20080124,000000,15.315,15.534,15.0475,15.425,501230.4576258,0
+ABM.US,D,20080125,000000,15.6192,15.851,15.1199,15.3219,337263.20384459,0
+ABM.US,D,20080128,000000,15.2595,15.7361,15.1199,15.6509,324019.54349462,0
+ABM.US,D,20080129,000000,15.7103,15.9214,15.3863,15.7589,213654.69797336,0
+ABM.US,D,20080130,000000,15.642,15.7262,15.2447,15.2753,310512.46328857,0
+ABM.US,D,20080131,000000,14.9693,16.286,14.9693,16.1086,390648.61873651,0
+ABM.US,D,20080201,000000,16.1404,16.3821,15.4646,15.7827,422676.83985723,0
+ABM.US,D,20080204,000000,15.6895,15.7103,15.1921,15.5469,402005.95069188,0
+ABM.US,D,20080205,000000,15.207,15.4646,15.1455,15.2159,436315.12535557,0
+ABM.US,D,20080206,000000,15.3071,15.5469,15.1119,15.3219,323119.27333517,0
+ABM.US,D,20080207,000000,15.2981,15.6588,15.1545,15.6251,342799.05790796,0
+ABM.US,D,20080208,000000,15.4785,15.6895,15.2239,15.3863,276166.95485163,0
+ABM.US,D,20080211,000000,15.4785,15.5538,15.1981,15.3675,216097.13495301,0
+ABM.US,D,20080212,000000,15.4171,15.5469,15.2665,15.4646,381643.89859916,0
+ABM.US,D,20080213,000000,15.5865,15.8738,15.5261,15.75,236295.68506611,0
+ABM.US,D,20080214,000000,15.8134,15.8738,15.3477,15.4309,216858.12564832,0
+ABM.US,D,20080215,000000,15.315,15.5469,15.2595,15.425,265362.70366687,0
+ABM.US,D,20080219,000000,15.5954,15.6747,15.1635,15.2981,342539.67513781,0
+ABM.US,D,20080220,000000,15.1921,15.4943,15.0723,15.4943,305368.20655912,0
+ABM.US,D,20080221,000000,15.5865,15.75,15.2981,15.3863,216536.16804646,0
+ABM.US,D,20080222,000000,15.3547,15.7103,15.2159,15.6509,287103.42060017,0
+ABM.US,D,20080225,000000,15.6251,16.075,15.4785,16.0512,296719.75925392,0
+ABM.US,D,20080226,000000,15.9214,16.7774,15.9214,16.4485,291859.10781012,0
+ABM.US,D,20080227,000000,16.2484,16.822,16.2176,16.3276,368270.04222836,0
+ABM.US,D,20080228,000000,16.2484,16.2771,15.7589,15.9372,342025.9559549,0
+ABM.US,D,20080229,000000,15.7103,16.0234,15.4389,15.4389,327106.90494947,0
+ABM.US,D,20080303,000000,15.4477,15.7024,15.2903,15.4567,292504.03228533,0
+ABM.US,D,20080304,000000,15.859,17.1401,15.5865,16.8388,850758.32848555,0
+ABM.US,D,20080305,000000,16.9836,17.0668,16.3504,16.7894,392746.89414176,0
+ABM.US,D,20080306,000000,16.6586,16.8052,16.1542,16.2008,487253.05691045,0
+ABM.US,D,20080307,000000,15.9779,16.4306,15.9699,16.0512,268579.25187106,0
+ABM.US,D,20080310,000000,16.1404,16.3821,15.7916,15.851,316816.37294762,0
+ABM.US,D,20080311,000000,16.286,16.9458,16.286,16.9182,508472.98976049,0
+ABM.US,D,20080312,000000,16.8616,16.9836,15.8431,15.8431,625633.26015115,0
+ABM.US,D,20080313,000000,15.642,16.2404,15.5687,16.2008,333283.64640213,0
+ABM.US,D,20080314,000000,16.3028,16.3574,15.5112,15.6192,391808.27166611,0
+ABM.US,D,20080317,000000,15.207,15.7737,15.1635,15.3477,212882.60529178,0
+ABM.US,D,20080318,000000,15.6826,16.2008,15.4567,16.1483,327491.43738304,0
+ABM.US,D,20080319,000000,16.1632,16.5852,16.0314,16.0314,286590.71068873,0
+ABM.US,D,20080320,000000,16.2771,16.6586,15.9452,16.5972,784635.9075262,0
+ABM.US,D,20080324,000000,16.604,16.7716,16.3098,16.4178,292894.62034778,0
+ABM.US,D,20080325,000000,16.4713,16.5536,16.2256,16.3504,202080.37264998,0
+ABM.US,D,20080326,000000,16.286,17.1648,16.2256,17.1401,587438.39029256,0
+ABM.US,D,20080327,000000,17.1579,17.7247,17.0668,17.3838,490083.0541381,0
+ABM.US,D,20080328,000000,17.5097,17.7801,17.3511,17.5097,499854.82059965,0
+ABM.US,D,20080331,000000,17.4611,17.7385,17.2055,17.4462,294566.9831888,0
+ABM.US,D,20080401,000000,17.3838,17.8901,17.3838,17.8901,378684.71462216,0
+ABM.US,D,20080402,000000,17.7801,17.8653,17.5671,17.685,295979.96325967,0
+ABM.US,D,20080403,000000,17.5007,17.8822,17.4066,17.8565,347651.63517992,0
+ABM.US,D,20080404,000000,17.8565,17.8565,17.2431,17.4126,458813.80516974,0
+ABM.US,D,20080407,000000,17.47,17.6335,17.1579,17.3125,366853.02507157,0
+ABM.US,D,20080408,000000,17.0886,17.1183,16.6674,16.716,414446.23094441,0
+ABM.US,D,20080409,000000,16.7546,16.9122,16.3276,16.3504,331738.45176749,0
+ABM.US,D,20080410,000000,16.3742,16.5536,16.0918,16.4118,200925.76607778,0
+ABM.US,D,20080411,000000,16.3336,16.3336,15.5865,15.6192,247874.04747541,0
+ABM.US,D,20080414,000000,15.6033,15.8996,15.3933,15.6955,262806.21901007,0
+ABM.US,D,20080415,000000,15.7737,16.0512,15.5954,16.0512,225275.44978479,0
+ABM.US,D,20080416,000000,16.177,16.5139,15.961,16.4396,332021.04778166,0
+ABM.US,D,20080417,000000,16.397,16.397,15.851,15.851,388927.81086449,0
+ABM.US,D,20080418,000000,16.1176,16.5614,16.075,16.4238,330481.9087759,0
+ABM.US,D,20080421,000000,16.286,16.286,15.7589,15.9214,197647.65231336,0
+ABM.US,D,20080422,000000,15.8996,15.9779,15.4012,15.6509,343908.2472636,0
+ABM.US,D,20080423,000000,15.7173,15.9214,15.4864,15.6895,315773.79550961,0
+ABM.US,D,20080424,000000,15.7262,16.3742,15.1843,16.2256,301137.34051835,0
+ABM.US,D,20080425,000000,16.3276,16.5694,16.1632,16.4238,229357.95291813,0
+ABM.US,D,20080428,000000,16.3821,16.6586,16.0918,16.4802,305194.61186471,0
+ABM.US,D,20080429,000000,16.4396,16.5694,15.9907,16.2949,317249.35041219,0
+ABM.US,D,20080430,000000,16.3742,16.5912,16.0829,16.2771,276920.88064659,0
+ABM.US,D,20080501,000000,16.3028,16.925,16.1701,16.6754,223185.24855139,0
+ABM.US,D,20080502,000000,16.7894,16.933,16.5139,16.6674,269651.09818196,0
+ABM.US,D,20080505,000000,16.5972,16.6754,16.1483,16.177,203696.21628817,0
+ABM.US,D,20080506,000000,16.1176,16.7308,15.9531,16.7012,395877.65427022,0
+ABM.US,D,20080507,000000,16.7546,16.8616,16.075,16.1334,283942.38232734,0
+ABM.US,D,20080508,000000,16.1334,16.2008,15.6747,15.9214,238454.5167601,0
+ABM.US,D,20080509,000000,15.7827,16.0512,15.6509,15.9214,177565.16842038,0
+ABM.US,D,20080512,000000,15.9838,16.6338,15.9372,16.5396,196833.17022965,0
+ABM.US,D,20080513,000000,16.5972,16.6506,16.2404,16.5912,211325.29939938,0
+ABM.US,D,20080514,000000,16.5912,16.925,16.5456,16.6248,184010.3760865,0
+ABM.US,D,20080515,000000,16.5614,16.831,16.4049,16.7308,194811.59945683,0
+ABM.US,D,20080516,000000,16.8616,16.941,16.397,16.7012,348407.57951784,0
+ABM.US,D,20080519,000000,16.7308,16.7308,15.961,16.3504,398938.7746666,0
+ABM.US,D,20080520,000000,16.2404,16.3425,16.0383,16.2404,160443.88704734,0
+ABM.US,D,20080521,000000,16.2949,16.4306,15.7827,16.0512,173215.20834505,0
+ABM.US,D,20080522,000000,16.0512,16.3425,15.851,16.1404,223475.91873739,0
+ABM.US,D,20080523,000000,15.9987,15.9987,15.6251,15.8362,170814.15149606,0
+ABM.US,D,20080527,000000,15.8203,16.2325,15.743,16.1483,206171.95922662,0
+ABM.US,D,20080528,000000,16.177,16.3504,15.8996,16.3504,219492.32420901,0
+ABM.US,D,20080529,000000,16.3336,17.034,16.3336,16.822,247422.9031242,0
+ABM.US,D,20080530,000000,16.8052,16.9686,16.5456,16.9686,301131.28488947,0
+ABM.US,D,20080602,000000,16.9458,17.3274,16.6338,17.043,702111.81575849,0
+ABM.US,D,20080603,000000,16.9836,17.0578,15.7648,16.2672,849732.90866268,0
+ABM.US,D,20080604,000000,16.3098,16.8132,16.2176,16.6754,319955.20724791,0
+ABM.US,D,20080605,000000,16.723,17.9347,16.6506,17.9109,519156.12836774,0
+ABM.US,D,20080606,000000,17.7247,17.7247,17.0578,17.0578,395117.67284638,0
+ABM.US,D,20080609,000000,17.049,17.2679,16.7308,16.9836,331101.60146411,0
+ABM.US,D,20080610,000000,16.831,17.5463,16.7894,17.2927,288791.93178486,0
+ABM.US,D,20080611,000000,17.2362,17.4066,17.1034,17.1579,385565.9275673,0
+ABM.US,D,20080612,000000,17.3204,17.8653,17.2679,17.6781,439609.38746365,0
+ABM.US,D,20080613,000000,17.8822,18.2943,17.7385,18.2943,617770.02605675,0
+ABM.US,D,20080616,000000,18.1844,18.6521,18.1071,18.5797,319656.46289007,0
+ABM.US,D,20080617,000000,18.6035,18.6521,18.1844,18.2855,484585.55239094,0
+ABM.US,D,20080618,000000,18.2607,18.5491,18.1923,18.3379,300218.90347228,0
+ABM.US,D,20080619,000000,18.3449,18.5025,18.1765,18.4311,322161.47470142,0
+ABM.US,D,20080620,000000,18.2943,18.4173,18.0051,18.3379,633228.02803208,0
+ABM.US,D,20080623,000000,18.5025,18.5283,18.2211,18.3539,348582.18348374,0
+ABM.US,D,20080624,000000,18.2607,18.6521,18.1626,18.1923,528152.77433327,0
+ABM.US,D,20080625,000000,18.3023,18.5797,17.9109,18.1309,334473.5774761,0
+ABM.US,D,20080626,000000,17.9427,18.1844,17.6781,17.6939,254608.91605606,0
+ABM.US,D,20080627,000000,17.685,17.8267,17.26,17.3363,624542.23768214,0
+ABM.US,D,20080630,000000,16.6674,17.5929,16.6674,17.2976,375555.97303666,0
+ABM.US,D,20080701,000000,17.049,17.4066,16.8864,17.3036,254836.00213888,0
+ABM.US,D,20080702,000000,17.25,17.3511,16.5912,16.5972,334332.27946901,0
+ABM.US,D,20080703,000000,16.6754,16.8616,16.4396,16.5396,158290.10171075,0
+ABM.US,D,20080707,000000,16.5792,16.5792,16.1086,16.3276,299182.38166316,0
+ABM.US,D,20080708,000000,16.3821,17.4205,16.2256,17.3363,459383.034284,0
+ABM.US,D,20080709,000000,17.3036,17.4126,16.7774,16.822,274082.80924709,0
+ABM.US,D,20080710,000000,16.8052,17.4849,16.7834,17.4462,300078.61473668,0
+ABM.US,D,20080711,000000,17.2273,17.2273,16.3098,16.7716,448707.96984858,0
+ABM.US,D,20080714,000000,16.941,17.0172,16.177,16.5852,307247.47005339,0
+ABM.US,D,20080715,000000,16.3425,17.25,16.1086,16.8944,374831.3161146,0
+ABM.US,D,20080716,000000,16.9836,17.4611,16.71,17.4462,299617.37767068,0
+ABM.US,D,20080717,000000,17.5097,17.6424,16.9686,17.5998,304795.94963042,0
+ABM.US,D,20080718,000000,17.6256,17.6256,17.034,17.0757,502856.39397878,0
+ABM.US,D,20080721,000000,17.1648,17.2362,16.611,17.1034,342706.20493188,0
+ABM.US,D,20080722,000000,16.9538,17.8653,16.822,17.8426,526371.4101725,0
+ABM.US,D,20080723,000000,17.7881,18.4311,17.7881,18.3795,330784.69021965,0
+ABM.US,D,20080724,000000,18.5025,18.5877,17.9585,18.2517,410146.73444305,0
+ABM.US,D,20080725,000000,18.4549,18.6521,18.1379,18.3449,305226.90855204,0
+ABM.US,D,20080728,000000,18.2607,18.4629,18.0189,18.2697,333464.30599691,0
+ABM.US,D,20080729,000000,18.3073,18.8393,18.1141,18.6739,317736.82853664,0
+ABM.US,D,20080730,000000,18.7205,19.0325,18.2697,18.766,268152.33003536,0
+ABM.US,D,20080731,000000,18.5213,18.9523,18.4629,18.6035,256998.8709188,0
+ABM.US,D,20080801,000000,18.6203,18.984,18.3965,18.8473,138408.46284212,0
+ABM.US,D,20080804,000000,18.7729,18.7967,18.2855,18.3539,228872.49333664,0
+ABM.US,D,20080805,000000,18.5797,19.0415,18.4391,18.9909,324843.10902164,0
+ABM.US,D,20080806,000000,18.8681,19.0415,18.6125,18.984,251481.18374204,0
+ABM.US,D,20080807,000000,18.8314,18.9196,18.5025,18.8849,258160.54239134,0
+ABM.US,D,20080808,000000,18.8681,19.5121,18.7967,19.3843,242206.98811974,0
+ABM.US,D,20080811,000000,19.3595,20.3454,19.2842,20.0264,355818.65998955,0
+ABM.US,D,20080812,000000,19.9402,19.957,19.5121,19.5676,363488.11395995,0
+ABM.US,D,20080813,000000,19.5299,19.7222,19.2129,19.6221,218245.87393222,0
+ABM.US,D,20080814,000000,19.3912,19.957,19.2783,19.9242,370303.72425894,0
+ABM.US,D,20080815,000000,20.1818,20.3384,19.5299,19.8876,243845.03573047,0
+ABM.US,D,20080818,000000,19.9242,20.5336,19.7014,19.9312,265748.24537192,0
+ABM.US,D,20080819,000000,19.7548,19.8312,19.2565,19.4001,197100.62717164,0
+ABM.US,D,20080820,000000,19.5042,19.8014,19.196,19.4418,217355.69648756,0
+ABM.US,D,20080821,000000,19.2783,19.5458,19.1653,19.1713,158011.54278248,0
+ABM.US,D,20080822,000000,19.2317,20.3058,19.2317,20.2522,359933.45981023,0
+ABM.US,D,20080825,000000,20.1898,20.2056,19.746,19.8718,192307.59691695,0
+ABM.US,D,20080826,000000,19.8876,20.0976,19.6062,19.9808,169222.53037336,0
+ABM.US,D,20080827,000000,20.0184,20.5475,20.0184,20.2146,317443.1305362,0
+ABM.US,D,20080828,000000,20.2146,21.0072,20.2146,21.0072,286817.79677156,0
+ABM.US,D,20080829,000000,20.9914,20.9914,20.3454,20.4316,243917.70327697,0
+ABM.US,D,20080902,000000,20.4395,21.0925,19.9649,20.3454,548269.57345655,0
+ABM.US,D,20080903,000000,20.3998,21.355,20.0264,21.2926,685716.200579,0
+ABM.US,D,20080904,000000,21.3005,21.3005,20.1502,20.1572,556901.87241809,0
+ABM.US,D,20080905,000000,18.4629,18.4629,15.5865,16.4178,1667600.0889128,0
+ABM.US,D,20080908,000000,16.9122,16.9122,16.0383,16.4396,851594.00527031,0
+ABM.US,D,20080909,000000,16.4396,16.8388,16.0829,16.0829,582889.60373584,0
+ABM.US,D,20080910,000000,16.3336,16.618,16.2008,16.4306,563463.14630432,0
+ABM.US,D,20080911,000000,16.39,16.8132,16.2484,16.716,583210.55206621,0
+ABM.US,D,20080912,000000,16.611,16.9122,16.3276,16.9122,484533.07027402,0
+ABM.US,D,20080915,000000,16.3574,17.2927,16.3574,16.716,529782.74777217,0
+ABM.US,D,20080916,000000,16.397,16.6674,16.0135,16.5139,859186.75460828,0
+ABM.US,D,20080917,000000,16.3662,16.397,15.743,15.9907,734059.29516087,0
+ABM.US,D,20080918,000000,16.3504,17.2431,15.8055,17.043,1000903.6093592,0
+ABM.US,D,20080919,000000,17.8901,18.9374,17.2204,17.3759,1296175.0640405,0
+ABM.US,D,20080922,000000,17.1262,17.9427,17.1262,17.1579,445587.30243492,0
+ABM.US,D,20080923,000000,17.1976,17.6256,17.0826,17.1579,543418.00545607,0
+ABM.US,D,20080924,000000,17.1579,17.2976,16.4485,16.4713,325161.02953758,0
+ABM.US,D,20080925,000000,16.4802,16.7894,16.2949,16.6754,754928.00153615,0
+ABM.US,D,20080926,000000,16.4238,16.8795,16.3276,16.611,371225.18911944,0
+ABM.US,D,20080929,000000,16.3742,17.0975,16.2484,16.2949,469339.49742625,0
+ABM.US,D,20080930,000000,16.495,16.9766,16.2484,16.9766,361110.27035497,0
+ABM.US,D,20081001,000000,16.8388,17.0024,16.4574,16.71,288929.19270603,0
+ABM.US,D,20081002,000000,16.4396,16.7834,16.0512,16.1404,291747.07867593,0
+ABM.US,D,20081003,000000,16.177,16.7308,15.9283,15.9987,366842.93235678,0
+ABM.US,D,20081006,000000,15.6588,16.286,14.4996,15.2159,647564.72939402,0
+ABM.US,D,20081007,000000,15.3933,15.4864,14.1042,14.1112,612119.11504475,0
+ABM.US,D,20081008,000000,13.7218,13.9714,12.6943,12.8241,1171292.8575625,0
+ABM.US,D,20081009,000000,12.9668,13.153,11.108,11.2586,1463577.8779369,0
+ABM.US,D,20081010,000000,10.1846,11.8065,9.32792,11.1546,1047292.7543574,0
+ABM.US,D,20081013,000000,11.7441,11.8413,11.2349,11.7005,830247.91348538,0
+ABM.US,D,20081014,000000,11.9047,12.3852,11.1705,11.9185,944373.3045381,0
+ABM.US,D,20081015,000000,11.7769,11.7857,10.8009,10.8009,734278.30707186,0
+ABM.US,D,20081016,000000,10.9079,12.0671,10.4174,11.9265,831069.46046944,0
+ABM.US,D,20081017,000000,11.7005,12.2693,11.3429,11.3815,737329.33475345,0
+ABM.US,D,20081020,000000,11.6311,11.7609,11.3081,11.7609,410867.35427919,0
+ABM.US,D,20081021,000000,11.5657,12.0107,11.3735,11.8165,535114.72899675,0
+ABM.US,D,20081022,000000,11.5439,12.0345,11.3081,11.6629,583587.01032796,0
+ABM.US,D,20081023,000000,11.7065,11.9333,10.7533,11.3577,483634.81865754,0
+ABM.US,D,20081024,000000,10.7692,11.6371,10.673,10.9693,630785.59105243,0
+ABM.US,D,20081027,000000,10.8217,10.898,10.3252,10.3252,481347.80948569,0
+ABM.US,D,20081028,000000,10.4947,11.1318,10.2212,11.1139,465218.64197671,0
+ABM.US,D,20081029,000000,11.1477,11.7233,10.9842,11.3081,421420.29686564,0
+ABM.US,D,20081030,000000,11.5519,11.8957,11.3815,11.8065,200642.16079213,0
+ABM.US,D,20081031,000000,11.7005,12.7488,11.4281,12.6943,434687.17045963,0
+ABM.US,D,20081103,000000,12.6854,13.2086,12.5189,12.9668,328081.86119837,0
+ABM.US,D,20081104,000000,13.1768,13.4048,12.5952,12.8241,293683.87064451,0
+ABM.US,D,20081105,000000,12.6636,12.8895,12.0969,12.1127,220209.91623072,0
+ABM.US,D,20081106,000000,12.0345,12.293,11.7857,11.7857,232946.92229814,0
+ABM.US,D,20081107,000000,11.9047,12.3921,11.7381,12.2603,246469.14157637,0
+ABM.US,D,20081110,000000,12.5477,12.5863,11.7769,12.0107,176522.59098237,0
+ABM.US,D,20081111,000000,11.8631,12.0969,11.5657,11.6539,191927.10156929,0
+ABM.US,D,20081112,000000,11.5123,11.6539,10.9386,10.9554,194801.50674204,0
+ABM.US,D,20081113,000000,11.0406,12.2375,10.4947,12.1949,306945.69788111,0
+ABM.US,D,20081114,000000,12.0345,12.4228,11.2586,11.2745,305101.75888862,0
+ABM.US,D,20081117,000000,11.2041,11.8501,10.9297,11.3429,163665.48160892,0
+ABM.US,D,20081118,000000,11.3497,11.9333,10.679,11.1397,265204.24804463,0
+ABM.US,D,20081119,000000,11.1318,11.3081,10.673,10.7295,369244.99847726,0
+ABM.US,D,20081120,000000,10.6493,11.1952,10.4174,10.4313,426132.58540199,0
+ABM.US,D,20081121,000000,10.6037,11.2883,9.97456,11.217,476183.36732666,0
+ABM.US,D,20081124,000000,11.3884,12.4446,11.1318,12.2286,366943.8595047,0
+ABM.US,D,20081125,000000,12.3535,12.3921,11.8631,12.3693,284059.45781892,0
+ABM.US,D,20081126,000000,12.1513,13.1818,12.0185,13.0222,358784.9088669,0
+ABM.US,D,20081128,000000,12.9044,13.1184,12.8479,13.1184,194816.64581423,0
+ABM.US,D,20081201,000000,12.8202,12.8816,11.7769,11.8501,361943.92859678,0
+ABM.US,D,20081202,000000,12.0185,12.833,11.7769,12.833,386061.47986358,0
+ABM.US,D,20081203,000000,12.5774,13.4048,12.4367,13.1986,517295.03176012,0
+ABM.US,D,20081204,000000,13.0144,13.6504,12.4139,12.7428,350289.87082653,0
+ABM.US,D,20081205,000000,12.7656,14.1647,12.1047,14.0795,677514.86053907,0
+ABM.US,D,20081208,000000,14.4223,14.7324,14.0953,14.4371,559449.27363158,0
+ABM.US,D,20081209,000000,14.3579,14.8622,13.5583,13.7902,520370.28195721,0
+ABM.US,D,20081210,000000,13.9714,14.4143,13.8436,14.242,387567.31291054,0
+ABM.US,D,20081211,000000,13.9714,14.4143,13.6504,13.8436,388083.05063641,0
+ABM.US,D,20081212,000000,13.5365,14.2261,13.1708,13.7762,511706.69557982,0
+ABM.US,D,20081215,000000,13.9318,14.1042,13.1006,13.3076,456874.99465821,0
+ABM.US,D,20081216,000000,13.0372,14.024,12.3227,13.9932,568794.11825742,0
+ABM.US,D,20081217,000000,13.7218,14.2112,13.2492,13.909,450134.07044868,0
+ABM.US,D,20081218,000000,13.9566,14.1736,13.3958,13.8615,415202.17528232,0
+ABM.US,D,20081219,000000,14.0071,14.5055,13.7,13.9467,834126.54377991,0
+ABM.US,D,20081222,000000,14.0388,14.1419,13.3314,13.8783,408761.00470212,0
+ABM.US,D,20081223,000000,14.015,14.3668,13.5494,14.024,400333.58785085,0
+ABM.US,D,20081224,000000,14.1042,14.4371,13.8208,14.024,262285.43492681,0
+ABM.US,D,20081226,000000,14.0626,14.2657,13.813,14.0874,171353.10246594,0
+ABM.US,D,20081229,000000,14.1171,14.1171,13.6435,13.8278,211469.62522091,0
+ABM.US,D,20081230,000000,13.9645,14.2509,13.8882,14.1885,318090.07355435,0
+ABM.US,D,20081231,000000,14.2657,15.2823,14.1419,14.8087,481128.7975747,0
+ABM.US,D,20090102,000000,14.5461,14.9177,14.4917,14.67,220359.28840965,0
+ABM.US,D,20090105,000000,14.6541,14.7721,14.344,14.6749,369448.87131606,0
+ABM.US,D,20090106,000000,14.5699,14.9267,14.3579,14.6987,380407.54103714,0
+ABM.US,D,20090107,000000,14.4143,14.7324,14.2182,14.3767,476223.73818583,0
+ABM.US,D,20090108,000000,14.2955,14.8701,14.1419,14.8473,585734.74003568,0
+ABM.US,D,20090109,000000,14.8563,14.8563,13.9863,14.0319,489627.87270099,0
+ABM.US,D,20090112,000000,14.0488,14.1944,13.8348,13.917,354844.71301213,0
+ABM.US,D,20090113,000000,13.9408,14.235,13.7307,13.9982,427428.48998127,0
+ABM.US,D,20090114,000000,13.9932,13.9982,13.264,13.2808,456712.50195006,0
+ABM.US,D,20090115,000000,13.2492,14.0706,13.0688,13.9714,434610.46582721,0
+ABM.US,D,20090116,000000,14.0874,14.1112,13.3482,13.8783,487402.42908937,0
+ABM.US,D,20090120,000000,13.7376,13.7376,12.7359,12.7914,629625.93812284,0
+ABM.US,D,20090121,000000,12.946,13.2808,12.1741,13.264,761668.92574568,0
+ABM.US,D,20090122,000000,12.9806,13.2164,12.5021,12.7428,441663.25492381,0
+ABM.US,D,20090123,000000,12.3852,12.6765,12.2197,12.6715,614278.95601023,0
+ABM.US,D,20090126,000000,12.6715,13.1104,12.0839,12.4228,566732.17662543,0
+ABM.US,D,20090127,000000,12.4139,12.5477,12.1741,12.4139,364102.76029077,0
+ABM.US,D,20090128,000000,12.6765,12.9965,12.4367,12.8241,296263.56854533,0
+ABM.US,D,20090129,000000,12.7102,12.7102,12.1197,12.1513,212426.41458318,0
+ABM.US,D,20090130,000000,12.2841,12.3693,11.4984,11.5439,769246.53601146,0
+ABM.US,D,20090202,000000,11.5221,11.6777,11.2041,11.6163,633186.64790143,0
+ABM.US,D,20090203,000000,11.6857,11.6857,11.1783,11.3815,473405.85221591,0
+ABM.US,D,20090204,000000,11.4201,11.7381,11.0258,11.1397,426880.45556807,0
+ABM.US,D,20090205,000000,11.0862,11.3884,10.9168,11.0703,388770.36451374,0
+ABM.US,D,20090206,000000,11.0258,11.7323,11.0258,11.7005,470394.186122,0
+ABM.US,D,20090209,000000,11.6163,11.6935,11.3081,11.3429,270684.59217665,0
+ABM.US,D,20090210,000000,11.3161,11.4756,10.575,10.6265,601432.94862305,0
+ABM.US,D,20090211,000000,10.7216,10.7295,10.357,10.4868,1024890.9646052,0
+ABM.US,D,20090212,000000,10.4392,10.4392,10.037,10.2926,553319.96793844,0
+ABM.US,D,20090213,000000,10.3342,10.6344,10.2004,10.238,485154.78150521,0
+ABM.US,D,20090217,000000,9.92102,9.94975,9.61783,9.68322,689369.76333368,0
+ABM.US,D,20090218,000000,9.7189,9.88832,9.37578,9.7823,636111.51664813,0
+ABM.US,D,20090219,000000,9.88139,9.99825,9.70006,9.70006,485406.09010353,0
+ABM.US,D,20090220,000000,9.56333,9.58811,9.0499,9.56333,1011855.2141799,0
+ABM.US,D,20090223,000000,9.61783,9.79023,9.49893,9.54847,554099.12552037,0
+ABM.US,D,20090224,000000,9.67628,9.81797,9.46128,9.73574,466163.32008123,0
+ABM.US,D,20090225,000000,9.62576,9.77339,9.44444,9.53857,372992.42347951,0
+ABM.US,D,20090226,000000,9.64062,9.6535,9.37578,9.46921,549041.66613813,0
+ABM.US,D,20090227,000000,9.29155,9.69114,9.28293,9.50487,584012.92289218,0
+ABM.US,D,20090302,000000,9.25133,9.44444,9.15819,9.16483,609390.04496501,0
+ABM.US,D,20090303,000000,9.47713,11.6461,9.30542,11.3429,2624287.5147686,0
+ABM.US,D,20090304,000000,11.5221,11.6461,10.8514,10.9465,1228437.8087145,0
+ABM.US,D,20090305,000000,10.7028,10.8009,10.1054,10.2094,807087.15158085,0
+ABM.US,D,20090306,000000,10.3015,10.6582,10.2212,10.4788,610378.12174314,0
+ABM.US,D,20090309,000000,10.5036,11.001,10.3936,10.5036,552771.93352523,0
+ABM.US,D,20090310,000000,10.8009,11.6539,10.7374,11.5519,985539.46963143,0
+ABM.US,D,20090311,000000,11.6717,11.7005,11.3815,11.5985,628069.64150192,0
+ABM.US,D,20090312,000000,11.5053,12.2375,11.4756,12.1444,665718.49549026,0
+ABM.US,D,20090313,000000,12.1672,12.186,11.9185,12.0771,540125.76189094,0
+ABM.US,D,20090316,000000,12.1603,12.5863,12.0185,12.0771,748467.65479783,0
+ABM.US,D,20090317,000000,12.2197,12.511,12.0523,12.4684,682236.23251873,0
+ABM.US,D,20090318,000000,12.4446,12.6854,12.2197,12.5546,802993.54646125,0
+ABM.US,D,20090319,000000,12.6715,12.8726,12.5615,12.7022,568383.34476539,0
+ABM.US,D,20090320,000000,12.8063,12.9886,12.4446,12.511,539688.74734045,0
+ABM.US,D,20090323,000000,12.8558,13.3868,12.3852,13.3868,541772.89294498,0
+ABM.US,D,20090324,000000,13.1986,13.2938,12.7102,12.7359,369682.01302775,0
+ABM.US,D,20090325,000000,12.8726,13.2868,12.5397,13.0599,372119.40365001,0
+ABM.US,D,20090326,000000,13.2086,13.3394,12.9044,13.2402,520892.07531196,0
+ABM.US,D,20090327,000000,13.0222,13.264,12.6943,12.728,271376.95241138,0
+ABM.US,D,20090330,000000,12.6715,12.7993,12.293,12.5477,371757.07518898,0
+ABM.US,D,20090331,000000,12.6765,13.0768,12.5397,12.7488,403791.35193857,0
+ABM.US,D,20090401,000000,12.5189,12.5189,12.0433,12.2445,515993.07155195,0
+ABM.US,D,20090402,000000,12.5021,12.7488,12.1355,12.6477,649314.80613893,0
+ABM.US,D,20090403,000000,12.6566,13.1006,12.6111,13.0688,527516.93330138,0
+ABM.US,D,20090406,000000,12.9965,13.4414,12.9965,13.3006,753696.69033153,0
+ABM.US,D,20090407,000000,13.0599,13.2808,12.8726,12.8726,878751.48223244,0
+ABM.US,D,20090408,000000,13.0044,13.0768,12.6259,12.9806,692310.78042404,0
+ABM.US,D,20090409,000000,13.2234,13.6504,13.0688,13.5444,560712.88152352,0
+ABM.US,D,20090413,000000,13.3314,13.5206,13.1768,13.5038,317268.52657029,0
+ABM.US,D,20090414,000000,13.2938,13.4266,12.9806,13.1768,294957.57125125,0
+ABM.US,D,20090415,000000,13.1184,13.59,13.0222,13.48,239773.6345834,0
+ABM.US,D,20090416,000000,13.5494,13.7902,13.3314,13.6752,322323.96740957,0
+ABM.US,D,20090417,000000,13.6682,13.9566,13.5128,13.8952,461563.06067907,0
+ABM.US,D,20090420,000000,13.5365,13.5444,13.0599,13.1244,288377.12120691,0
+ABM.US,D,20090421,000000,12.9965,13.4484,12.9965,13.3868,228659.53705452,0
+ABM.US,D,20090422,000000,13.1986,13.7158,13.0372,13.4484,457916.56282474,0
+ABM.US,D,20090423,000000,13.4484,13.4484,12.8816,13.162,214193.64894326,0
+ABM.US,D,20090424,000000,13.264,13.7762,13.1372,13.5662,326554.83345035,0
+ABM.US,D,20090427,000000,13.3394,13.5365,13.1104,13.264,304305.44369154,0
+ABM.US,D,20090428,000000,13.162,13.59,13.0926,13.3868,187834.50572117,0
+ABM.US,D,20090429,000000,13.3006,13.909,13.2938,13.799,235603.32483138,0
+ABM.US,D,20090430,000000,13.8952,14.0706,13.6098,13.6178,423868.78947416,0
+ABM.US,D,20090501,000000,13.5752,13.8278,13.5286,13.6752,261136.88398349,0
+ABM.US,D,20090504,000000,13.7466,13.805,13.1986,13.5494,268406.66644812,0
+ABM.US,D,20090505,000000,13.4484,13.5444,13.162,13.3314,346846.23653953,0
+ABM.US,D,20090506,000000,13.3868,13.5286,13.1372,13.4652,224728.42464307,0
+ABM.US,D,20090507,000000,13.597,13.6435,12.9044,13.0144,254627.08294269,0
+ABM.US,D,20090508,000000,13.381,13.4106,12.946,13.1462,316696.26964159,0
+ABM.US,D,20090511,000000,12.9886,13.1184,12.7359,12.9608,232731.94747307,0
+ABM.US,D,20090512,000000,13.0302,13.1768,12.6259,13.0302,376896.28556103,0
+ABM.US,D,20090513,000000,12.7993,12.8726,12.5338,12.6854,573773.86373576,0
+ABM.US,D,20090514,000000,12.62,13.052,12.6041,12.9142,454404.29807715,0
+ABM.US,D,20090515,000000,12.8984,12.9549,12.6041,12.7656,459762.52036019,0
+ABM.US,D,20090518,000000,12.8816,12.9311,12.728,12.8122,239793.82001299,0
+ABM.US,D,20090519,000000,12.6636,12.8241,12.3624,12.511,326793.02151944,0
+ABM.US,D,20090520,000000,12.5615,12.7993,12.3763,12.4446,357574.79236335,0
+ABM.US,D,20090521,000000,12.3693,12.5189,12.2445,12.4684,277266.05149247,0
+ABM.US,D,20090522,000000,12.5477,12.5774,12.3287,12.4535,262140.09983381,0
+ABM.US,D,20090526,000000,12.3763,13.0926,12.3763,12.9806,347315.54777736,0
+ABM.US,D,20090527,000000,12.946,13.0222,12.5952,12.6259,154484.1389627,0
+ABM.US,D,20090528,000000,12.7428,12.9232,12.3624,12.4852,254428.25646129,0
+ABM.US,D,20090529,000000,12.5615,12.5774,12.3445,12.5774,395910.96022902,0
+ABM.US,D,20090601,000000,12.7577,13.2808,12.7577,13.1006,363269.10204896,0
+ABM.US,D,20090602,000000,13.1006,13.4484,13.0688,13.372,247684.30443732,0
+ABM.US,D,20090603,000000,13.3632,13.487,13.2314,13.4414,228479.88673123,0
+ABM.US,D,20090604,000000,13.597,13.7,13.3156,13.6178,345850.08558956,0
+ABM.US,D,20090605,000000,14.3192,15.2981,14.3192,14.8622,1199384.9199144,0
+ABM.US,D,20090608,000000,14.6749,15.0821,14.5521,14.8622,441734.91319883,0
+ABM.US,D,20090609,000000,14.8939,15.0197,14.5461,14.6145,247330.05014812,0
+ABM.US,D,20090610,000000,14.7721,14.7879,14.3361,14.561,452263.63326978,0
+ABM.US,D,20090611,000000,14.6234,14.7581,14.3837,14.4055,255624.24316413,0
+ABM.US,D,20090612,000000,14.3361,14.452,14.2182,14.3837,214286.50191934,0
+ABM.US,D,20090615,000000,14.2509,14.2895,13.8278,14.1112,222452.51745749,0
+ABM.US,D,20090616,000000,14.0953,14.1647,13.805,13.8526,165587.13450531,0
+ABM.US,D,20090617,000000,13.9011,14.1577,13.7762,13.9566,151204.00665533,0
+ABM.US,D,20090618,000000,13.8952,13.909,13.6098,13.8278,197108.70134347,0
+ABM.US,D,20090619,000000,13.9714,14.3499,13.5583,13.5662,415286.95408658,0
+ABM.US,D,20090622,000000,13.4266,13.4266,13.0926,13.2086,416141.80702946,0
+ABM.US,D,20090623,000000,13.264,13.273,12.9608,13.0837,341833.18510238,0
+ABM.US,D,20090624,000000,13.2164,13.4484,13.0222,13.372,270076.0014747,0
+ABM.US,D,20090625,000000,13.3076,13.6178,13.2164,13.597,271986.55238481,0
+ABM.US,D,20090626,000000,13.5583,13.9982,13.4266,13.9645,1086279.9023271,0
+ABM.US,D,20090629,000000,13.8348,14.3024,13.799,14.1042,288106.63645048,0
+ABM.US,D,20090630,000000,14.0795,14.2261,13.9645,14.0488,287515.20336368,0
+ABM.US,D,20090701,000000,14.2955,14.5055,13.9794,14.4589,307902.48724338,0
+ABM.US,D,20090702,000000,14.2806,14.2806,13.813,13.813,236582.3181662,0
+ABM.US,D,20090706,000000,13.6594,13.7902,13.5365,13.6504,137121.64170614,0
+ABM.US,D,20090707,000000,13.7,13.7,13.3234,13.4266,130060.77843771,0
+ABM.US,D,20090708,000000,13.4414,13.5206,13.2086,13.3076,256000.70142588,0
+ABM.US,D,20090709,000000,13.4186,13.4414,13.052,13.0837,154641.58531346,0
+ABM.US,D,20090710,000000,13.0144,13.2868,12.9549,13.1302,258886.20858489,0
+ABM.US,D,20090713,000000,13.3394,13.472,12.9549,13.4048,368207.46739666,0
+ABM.US,D,20090714,000000,13.4324,13.799,13.264,13.7307,209705.41867528,0
+ABM.US,D,20090715,000000,13.8436,14.344,13.8348,14.3282,203659.88251491,0
+ABM.US,D,20090716,000000,14.2182,14.5907,14.1647,14.5699,205379.68111546,0
+ABM.US,D,20090717,000000,14.6066,14.7413,14.3975,14.6987,195714.89743071,0
+ABM.US,D,20090720,000000,14.7324,14.8255,14.6145,14.8007,154576.99193879,0
+ABM.US,D,20090721,000000,14.9989,15.1019,14.7077,15.0891,231000.03761478,0
+ABM.US,D,20090722,000000,14.9821,15.5469,14.9355,15.3615,251491.27645684,0
+ABM.US,D,20090723,000000,15.425,16.2771,15.1981,16.2563,488359.21845164,0
+ABM.US,D,20090724,000000,16.0829,16.3098,15.9531,16.1632,175381.1049394,0
+ABM.US,D,20090727,000000,16.1869,16.1869,15.6588,15.9452,185799.81441911,0
+ABM.US,D,20090728,000000,15.8203,16.2077,15.7262,16.0383,186575.94418661,0
+ABM.US,D,20090729,000000,15.8659,16.0314,15.7737,15.851,151484.58412654,0
+ABM.US,D,20090730,000000,15.9838,16.3276,15.9214,16.286,196230.63515658,0
+ABM.US,D,20090731,000000,16.3028,16.5308,16.2077,16.3821,269743.95115804,0
+ABM.US,D,20090803,000000,16.5694,16.71,16.2008,16.71,175355.87315242,0
+ABM.US,D,20090804,000000,16.5536,17.1034,16.5536,16.9122,220183.67517226,0
+ABM.US,D,20090805,000000,16.7388,17.034,16.3662,16.5912,195120.43652946,0
+ABM.US,D,20090806,000000,16.604,16.723,16.1245,16.3742,190192.16389656,0
+ABM.US,D,20090807,000000,16.6248,17.3838,16.5972,17.1034,454859.47951426,0
+ABM.US,D,20090810,000000,16.9766,17.2055,16.9458,17.1034,152364.6688564,0
+ABM.US,D,20090811,000000,16.9686,17.0668,16.5218,16.7834,128257.21030439,0
+ABM.US,D,20090812,000000,16.8388,17.26,16.822,17.0826,207539.52208094,0
+ABM.US,D,20090813,000000,17.1401,17.1401,16.8538,17.0024,95221.736247439,0
+ABM.US,D,20090814,000000,16.9042,17.1718,16.3276,16.611,197108.70134347,0
+ABM.US,D,20090817,000000,16.3336,16.3425,15.9372,16.0066,197516.44702106,0
+ABM.US,D,20090818,000000,16.1245,16.5694,15.8996,16.4802,161643.9108361,0
+ABM.US,D,20090819,000000,16.3425,16.8864,16.2612,16.8716,123035.23967105,0
+ABM.US,D,20090820,000000,16.8864,17.0826,16.7636,17.0826,89242.812004699,0
+ABM.US,D,20090821,000000,17.2976,17.8733,17.2431,17.8653,301430.02924731,0
+ABM.US,D,20090824,000000,17.7385,17.9585,17.6642,17.7177,171165.37797081,0
+ABM.US,D,20090825,000000,17.8565,18.1309,17.8109,17.8565,181653.72718258,0
+ABM.US,D,20090826,000000,17.7881,17.9853,17.6503,17.796,122668.8741241,0
+ABM.US,D,20090827,000000,17.8733,17.8733,17.477,17.6939,86676.234633111,0
+ABM.US,D,20090828,000000,17.9853,17.9853,17.4611,17.5751,146102.139328,0
+ABM.US,D,20090831,000000,17.4849,17.7009,17.2976,17.4373,253019.31347633,0
+ABM.US,D,20090901,000000,17.3908,17.8485,17.1114,17.3036,194170.71206754,0
+ABM.US,D,20090902,000000,17.26,17.3759,16.9458,17.0826,232053.71703906,0
+ABM.US,D,20090903,000000,16.5912,16.9924,15.2307,16.286,833609.79678256,0
+ABM.US,D,20090904,000000,16.3742,16.3742,15.4477,15.6341,590455.10274387,0
+ABM.US,D,20090908,000000,15.7985,16.2176,15.6033,15.7985,500941.80598275,0
+ABM.US,D,20090909,000000,15.8292,15.9214,15.6033,15.7737,257649.85102287,0
+ABM.US,D,20090910,000000,15.7103,15.9075,15.6955,15.8659,149151.14846665,0
+ABM.US,D,20090911,000000,15.9838,16.1701,15.8203,15.9452,168868.27608417,0
+ABM.US,D,20090914,000000,15.8827,16.075,15.7827,16.0234,146866.15783776,0
+ABM.US,D,20090915,000000,16.0472,16.1007,15.7916,15.961,215946.75350261,0
+ABM.US,D,20090916,000000,15.961,16.3187,15.8996,16.3028,110565.69054562,0
+ABM.US,D,20090917,000000,16.3276,16.4306,16.177,16.2949,144353.07185457,0
+ABM.US,D,20090918,000000,16.3028,16.6674,16.1086,16.618,552640.72823293,0
+ABM.US,D,20090921,000000,16.4238,16.505,16.1632,16.2325,310375.20236741,0
+ABM.US,D,20090922,000000,16.3662,16.3662,16.0383,16.1007,200304.05484659,0
+ABM.US,D,20090923,000000,16.075,16.2672,15.7916,15.859,232206.11703241,0
+ABM.US,D,20090924,000000,15.8738,16.0234,15.3675,15.7737,246268.29655201,0
+ABM.US,D,20090925,000000,15.642,15.8996,15.6113,15.75,162613.82072761,0
+ABM.US,D,20090928,000000,15.7827,16.5912,15.7827,16.4118,426626.11915531,0
+ABM.US,D,20090929,000000,16.4118,16.7636,16.2484,16.5852,215811.5111244,0
+ABM.US,D,20090930,000000,16.5456,16.618,16.0314,16.3574,354001.97132701,0
+ABM.US,D,20091001,000000,16.2563,16.3276,15.6509,15.7024,206648.33536481,0
+ABM.US,D,20091002,000000,15.5954,15.8134,15.5954,15.6895,112318.79510497,0
+ABM.US,D,20091005,000000,15.6955,15.6955,15.2753,15.2981,252729.65256181,0
+ABM.US,D,20091006,000000,15.3477,15.6826,15.2447,15.5776,240465.99481813,0
+ABM.US,D,20091007,000000,15.4943,15.7024,15.4725,15.5399,103115.24848621,0
+ABM.US,D,20091008,000000,15.6113,15.9779,15.5865,15.7648,212656.52848044,0
+ABM.US,D,20091009,000000,15.7589,16.067,15.7361,16.0135,137379.00593334,0
+ABM.US,D,20091012,000000,16.0314,16.177,15.9531,16.067,79945.403138371,0
+ABM.US,D,20091013,000000,16.0066,16.0066,15.4864,15.6033,157751.15074085,0
+ABM.US,D,20091014,000000,15.7361,15.8431,15.5776,15.75,186812.11371274,0
+ABM.US,D,20091015,000000,15.6826,15.9838,15.6341,15.9214,180090.36566132,0
+ABM.US,D,20091016,000000,15.8292,15.851,15.3675,15.7589,195603.87756799,0
+ABM.US,D,20091019,000000,15.859,16.2008,15.743,16.0918,156115.12167308,0
+ABM.US,D,20091020,000000,16.1632,16.1632,15.8203,15.851,185281.0488788,0
+ABM.US,D,20091021,000000,15.7648,16.1334,15.3477,15.3933,331191.42662577,0
+ABM.US,D,20091022,000000,15.3615,15.4943,14.992,15.3863,297208.24664985,0
+ABM.US,D,20091023,000000,15.3863,15.4309,15.0821,15.1455,190932.96916229,0
+ABM.US,D,20091026,000000,15.1199,15.3547,14.7165,15.0267,241664.00006394,0
+ABM.US,D,20091027,000000,15.1019,15.2377,14.8771,15.0961,211606.88614208,0
+ABM.US,D,20091028,000000,15.0821,15.2753,14.7235,14.7581,224418.57829895,0
+ABM.US,D,20091029,000000,14.9355,15.0129,14.67,14.9821,160811.26186577,0
+ABM.US,D,20091030,000000,14.9177,14.9177,14.5144,14.6007,392961.86896682,0
+ABM.US,D,20091102,000000,14.6413,14.6482,14.1647,14.4371,222515.0922892,0
+ABM.US,D,20091103,000000,14.3103,14.6066,14.235,14.5907,210569.35506147,0
+ABM.US,D,20091104,000000,14.6749,14.7493,14.2657,14.2657,295098.86925834,0
+ABM.US,D,20091105,000000,14.4055,14.6908,14.3767,14.6631,141940.9130193,0
+ABM.US,D,20091106,000000,14.4996,14.7721,14.4996,14.6987,118732.71535525,0
+ABM.US,D,20091109,000000,14.8345,14.9821,14.7413,14.9821,129316.94535755,0
+ABM.US,D,20091110,000000,14.9503,15.1763,14.9177,15.0891,188406.76264986,0
+ABM.US,D,20091111,000000,15.2377,15.2525,14.9503,15.1119,126754.40507187,0
+ABM.US,D,20091112,000000,15.0405,15.1635,14.7493,14.7721,148271.06373679,0
+ABM.US,D,20091113,000000,14.8622,15.1635,14.6333,15.0643,173357.51562361,0
+ABM.US,D,20091116,000000,15.1635,15.3863,15.1277,15.2525,230134.08268563,0
+ABM.US,D,20091117,000000,15.1635,15.4725,15.1119,15.3775,130303.00359272,0
+ABM.US,D,20091118,000000,15.3071,15.4864,15.0555,15.1703,119161.6557339,0
+ABM.US,D,20091119,000000,15.0405,15.0961,14.6234,14.7879,142503.0772332,0
+ABM.US,D,20091120,000000,14.7077,14.7413,14.5372,14.6145,122658.78140931,0
+ABM.US,D,20091123,000000,14.8255,15.207,14.8255,15.0347,166038.27885651,0
+ABM.US,D,20091124,000000,14.9603,15.0347,14.6631,14.9087,120018.52721974,0
+ABM.US,D,20091125,000000,14.9355,15.0555,14.7879,14.8414,115950.15388711,0
+ABM.US,D,20091127,000000,14.4055,14.6749,14.3579,14.4055,85581.175078187,0
+ABM.US,D,20091130,000000,14.4302,14.4589,13.9467,14.3282,281839.06056469,0
+ABM.US,D,20091201,000000,14.4996,14.5907,14.2747,14.4837,141371.68390502,0
+ABM.US,D,20091202,000000,14.4679,14.9503,14.4431,14.9355,199356.34892764,0
+ABM.US,D,20091203,000000,14.9435,15.1981,14.7799,14.8177,148919.01602643,0
+ABM.US,D,20091204,000000,15.1455,15.5399,14.992,15.3299,267585.11946405,0
+ABM.US,D,20091207,000000,15.2823,16.5972,15.2753,16.2077,744114.66690807,0
+ABM.US,D,20091208,000000,16.0135,16.1869,15.4477,15.5469,399225.40776669,0
+ABM.US,D,20091209,000000,15.5112,15.6509,15.2377,15.3299,159335.70696318,0
+ABM.US,D,20091210,000000,15.3933,15.6251,15.2753,15.4081,195613.97028279,0
+ABM.US,D,20091211,000000,15.5261,15.5776,15.1981,15.4567,188303.81695899,0
+ABM.US,D,20091214,000000,15.5261,15.7262,15.3775,15.7024,125253.61838231,0
+ABM.US,D,20091215,000000,15.6192,15.743,15.5776,15.6192,219925.30167359,0
+ABM.US,D,20091216,000000,15.6895,15.7827,15.3547,15.534,256867.6656265,0
+ABM.US,D,20091217,000000,15.0197,15.3933,14.5521,14.7324,603033.65318905,0
+ABM.US,D,20091218,000000,14.7879,15.743,14.7879,15.7262,1022129.5978381,0
+ABM.US,D,20091221,000000,15.8431,16.4485,15.7262,16.2949,501066.95564616,0
+ABM.US,D,20091222,000000,16.2771,16.39,16.1542,16.177,342255.06058068,0
+ABM.US,D,20091223,000000,16.2672,16.397,16.0601,16.3276,168602.83768513,0
+ABM.US,D,20091224,000000,16.3276,16.4485,16.2949,16.4306,50452.471973388,0
+ABM.US,D,20091228,000000,16.4306,16.6418,16.4049,16.611,108954.89326482,0
+ABM.US,D,20091229,000000,16.6338,16.831,16.3504,16.397,134864.91067867,0
+ABM.US,D,20091230,000000,16.3098,16.5972,16.2176,16.3276,176277.33801292,0
+ABM.US,D,20091231,000000,16.2672,16.4178,16.0314,16.0601,112048.31034855,0
+ABM.US,D,20100104,000000,16.2949,16.5852,16.286,16.5308,217758.39580776,0
+ABM.US,D,20100105,000000,16.4178,16.4802,16.1334,16.3028,236723.61617329,0
+ABM.US,D,20100106,000000,16.2563,16.5139,16.2404,16.3028,195603.87756799,0
+ABM.US,D,20100107,000000,16.2404,16.5139,16.0472,16.5139,137674.72247674,0
+ABM.US,D,20100108,000000,16.4178,16.5308,16.3336,16.495,177436.99094252,0
+ABM.US,D,20100111,000000,16.5218,16.5614,16.4306,16.4574,124592.54556345,0
+ABM.US,D,20100112,000000,16.3098,16.4485,16.177,16.2771,111507.3408357,0
+ABM.US,D,20100113,000000,15.9075,16.3425,15.8659,16.2949,103889.35971075,0
+ABM.US,D,20100114,000000,16.1869,16.3187,16.1334,16.2256,310314.64607865,0
+ABM.US,D,20100115,000000,16.286,16.286,15.6509,15.9283,214429.81846938,0
+ABM.US,D,20100119,000000,15.8907,16.1007,15.7916,16.1007,190728.08705201,0
+ABM.US,D,20100120,000000,15.9144,15.9144,15.5469,15.7024,174612.04007226,0
+ABM.US,D,20100121,000000,15.7737,15.8134,15.2307,15.2447,296780.31554267,0
+ABM.US,D,20100122,000000,15.1921,15.4646,15.1199,15.1703,161438.01945434,0
+ABM.US,D,20100125,000000,15.2377,15.2823,15.0961,15.1763,144594.28773809,0
+ABM.US,D,20100126,000000,15.0891,15.2981,15.0643,15.0891,164695.94778918,0
+ABM.US,D,20100127,000000,14.9503,15.3219,14.9503,15.2823,164173.14516296,0
+ABM.US,D,20100128,000000,15.2595,15.2665,15.0129,15.1703,178590.58824324,0
+ABM.US,D,20100129,000000,15.1981,15.4725,15.0961,15.0961,174236.591082,0
+ABM.US,D,20100201,000000,15.1703,15.3615,15.0961,15.2377,120252.67820291,0
+ABM.US,D,20100202,000000,15.1981,15.315,15.1119,15.1703,169999.66941235,0
+ABM.US,D,20100203,000000,15.0821,15.3863,15.0643,15.1981,114629.01752084,0
+ABM.US,D,20100204,000000,15.1455,15.1981,14.8701,15.0555,233985.46265023,0
+ABM.US,D,20100205,000000,15.0475,15.2903,14.9693,15.2753,215085.84493086,0
+ABM.US,D,20100208,000000,15.3071,15.3071,14.9503,14.9693,121700.98277555,0
+ABM.US,D,20100209,000000,15.1119,15.2377,14.9693,15.0475,1230786.3834466,0
+ABM.US,D,20100210,000000,14.9603,15.0821,14.7413,15.0347,150091.78948526,0
+ABM.US,D,20100211,000000,14.9693,15.2595,14.7581,15.2447,170607.25084282,0
+ABM.US,D,20100212,000000,15.1199,15.3863,15.1119,15.3863,151391.73115046,0
+ABM.US,D,20100216,000000,15.5191,15.534,15.3388,15.4567,152792.59996358,0
+ABM.US,D,20100217,000000,15.4725,15.4943,15.2595,15.4864,116502.22538623,0
+ABM.US,D,20100218,000000,15.5112,15.8738,15.4012,15.8362,134487.44314545,0
+ABM.US,D,20100219,000000,15.8362,16.1334,15.7173,16.0512,205085.98311501,0
+ABM.US,D,20100222,000000,16.1404,16.2176,15.9699,16.1334,92490.647624743,0
+ABM.US,D,20100223,000000,16.067,16.1701,15.8431,15.9838,139209.8243966,0
+ABM.US,D,20100224,000000,16.0601,16.3028,16.0234,16.1334,116824.18298809,0
+ABM.US,D,20100225,000000,15.9075,16.177,15.9075,16.1404,135133.37689213,0
+ABM.US,D,20100226,000000,16.1245,16.1701,15.8659,15.9214,200855.11707424,0
+ABM.US,D,20100301,000000,16.1176,16.4872,16.0135,16.4485,319928.96618945,0
+ABM.US,D,20100302,000000,16.0135,16.0135,14.9355,15.315,717727.26408457,0
+ABM.US,D,20100303,000000,15.2981,15.4864,15.1981,15.2903,375505.5094627,0
+ABM.US,D,20100304,000000,15.3675,15.4012,15.1277,15.3547,311813.41422526,0
+ABM.US,D,20100305,000000,15.4081,15.6509,15.2903,15.5617,721637.18179496,0
+ABM.US,D,20100308,000000,15.5865,15.6509,15.3615,15.4943,307469.50977881,0
+ABM.US,D,20100309,000000,15.4012,15.5469,15.3388,15.4646,395680.84633178,0
+ABM.US,D,20100310,000000,15.4171,15.6033,15.3933,15.4943,207246.83335197,0
+ABM.US,D,20100311,000000,15.4477,15.5617,15.425,15.5112,232553.30642126,0
+ABM.US,D,20100312,000000,15.5469,15.5469,15.3477,15.534,295313.84408341,0
+ABM.US,D,20100315,000000,15.5469,15.5469,15.3933,15.4725,281055.86589684,0
+ABM.US,D,20100316,000000,15.5112,15.5112,15.1455,15.3219,463829.88442133,0
+ABM.US,D,20100317,000000,15.315,15.7103,15.315,15.6192,269154.5366142,0
+ABM.US,D,20100318,000000,15.6509,15.8292,15.6509,15.7103,301704.55108966,0
+ABM.US,D,20100319,000000,15.8055,15.8738,15.5687,15.75,570264.62680261,0
+ABM.US,D,20100322,000000,15.6677,16.1701,15.6677,16.0601,292981.41769499,0
+ABM.US,D,20100323,000000,16.0472,16.286,15.9699,16.2563,254690.66704587,0
+ABM.US,D,20100324,000000,16.2325,16.3187,16.075,16.1869,382103.11712218,0
+ABM.US,D,20100325,000000,16.3028,16.397,16.1404,16.2176,548952.85024797,0
+ABM.US,D,20100326,000000,16.2176,16.495,16.1869,16.2612,510968.91812853,0
+ABM.US,D,20100329,000000,16.2484,16.3028,15.9779,16.1334,782371.10232689,0
+ABM.US,D,20100330,000000,16.1958,16.3574,16.1334,16.2949,560986.39409439,0
+ABM.US,D,20100331,000000,16.2672,16.5694,16.1334,16.4802,608000.27813816,0
+ABM.US,D,20100401,000000,16.611,16.6754,16.2176,16.3098,287728.15964579,0
+ABM.US,D,20100405,000000,16.3742,16.5308,16.2008,16.3187,235335.86788939,0
+ABM.US,D,20100406,000000,16.2484,16.2771,16.1542,16.2176,121952.29137387,0
+ABM.US,D,20100407,000000,16.1542,16.2612,16.1007,16.2256,173757.18712937,0
+ABM.US,D,20100408,000000,16.2008,16.2008,15.9779,16.075,145455.19630984,0
+ABM.US,D,20100409,000000,16.075,16.2077,15.75,16.177,223971.47103368,0
+ABM.US,D,20100412,000000,16.2325,16.3504,16.0066,16.2563,450681.09559041,0
+ABM.US,D,20100413,000000,16.2077,16.5308,16.2077,16.4713,279589.39443758,0
+ABM.US,D,20100414,000000,16.5912,16.6586,16.39,16.6248,141312.13688776,0
+ABM.US,D,20100415,000000,16.5852,16.7834,16.5694,16.716,156054.56538433,0
+ABM.US,D,20100416,000000,16.6506,16.7834,16.495,16.604,180752.44775167,0
+ABM.US,D,20100419,000000,16.5456,16.716,16.3662,16.6754,155676.08857964,0
+ABM.US,D,20100420,000000,16.7012,16.822,16.6338,16.7834,182953.66884778,0
+ABM.US,D,20100421,000000,16.7636,16.8795,16.6754,16.8132,231408.79256385,0
+ABM.US,D,20100422,000000,16.7012,17.0024,16.6506,16.9182,200024.48664686,0
+ABM.US,D,20100423,000000,16.8786,17.043,16.8606,16.932,218106.59446809,0
+ABM.US,D,20100426,000000,16.9042,17.1401,16.8864,17.0262,175427.53142744,0
+ABM.US,D,20100427,000000,17.0024,17.2927,16.8538,16.925,185342.61443904,0
+ABM.US,D,20100428,000000,17.0093,17.0886,16.9122,17.0172,288474.01126892,0
+ABM.US,D,20100429,000000,17.0975,17.2124,16.831,17.1034,237931.71413388,0
+ABM.US,D,20100430,000000,17.0886,17.1401,16.6932,16.71,315491.19949543,0
+ABM.US,D,20100503,000000,16.8132,17.1322,16.6674,17.1262,168468.60457841,0
+ABM.US,D,20100504,000000,16.9538,16.9538,16.6754,16.8944,406219.65911751,0
+ABM.US,D,20100505,000000,16.9836,17.2758,16.8538,16.8864,403566.2843987,0
+ABM.US,D,20100506,000000,16.831,16.9538,16.2484,16.4654,686147.15950062,0
+ABM.US,D,20100507,000000,16.4485,16.5614,15.9838,16.0135,463907.59832524,0
+ABM.US,D,20100510,000000,16.4713,16.8468,16.2404,16.7716,309162.05804942,0
+ABM.US,D,20100511,000000,16.6248,17.3204,16.5536,17.0093,213560.8357258,0
+ABM.US,D,20100512,000000,17.0262,17.5671,16.9618,17.5463,187975.80372826,0
+ABM.US,D,20100513,000000,17.47,17.6087,17.3036,17.477,198827.49067254,0
+ABM.US,D,20100514,000000,17.3511,17.361,16.9618,17.1648,151521.92717128,0
+ABM.US,D,20100517,000000,17.2124,17.5671,16.723,17.5602,311845.71091259,0
+ABM.US,D,20100518,000000,17.7098,17.8049,17.25,17.2976,179516.09018965,0
+ABM.US,D,20100519,000000,17.26,17.5671,16.9618,17.0578,190409.15726458,0
+ABM.US,D,20100520,000000,16.716,16.8944,16.0601,16.0829,288845.42317326,0
+ABM.US,D,20100521,000000,15.9144,16.3742,15.743,16.2404,455906.09403819,0
+ABM.US,D,20100524,000000,16.177,16.2672,15.9075,16.0066,218564.80371963,0
+ABM.US,D,20100525,000000,15.6341,15.743,15.4171,15.6341,305356.09530137,0
+ABM.US,D,20100526,000000,15.7024,16.4049,15.7024,16.2008,469221.41266318,0
+ABM.US,D,20100527,000000,16.4802,16.9766,16.4306,16.9458,657616.0640553,0
+ABM.US,D,20100528,000000,16.9122,16.9836,16.604,16.6932,617449.07772637,0
+ABM.US,D,20100601,000000,16.4872,16.8132,16.3504,16.3742,388019.46653321,0
+ABM.US,D,20100602,000000,16.4802,17.1034,16.3742,16.9538,300753.81735626,0
+ABM.US,D,20100603,000000,16.7308,17.25,16.7308,16.9122,680389.26571182,0
+ABM.US,D,20100604,000000,16.5912,16.8616,15.8907,15.9531,960606.42700945,0
+ABM.US,D,20100607,000000,15.9531,16.1086,15.6251,15.7827,1176614.7460723,0
+ABM.US,D,20100608,000000,15.8055,15.9075,15.4725,15.7024,1678361.9506954,0
+ABM.US,D,20100609,000000,15.8431,15.9907,15.6826,15.8292,412082.51714014,0
+ABM.US,D,20100610,000000,16.1007,16.2256,15.8055,16.1632,437563.59417533,0
+ABM.US,D,20100611,000000,16.0383,16.495,15.9838,16.4574,240109.72198598,0
+ABM.US,D,20100614,000000,16.5972,16.7972,16.5308,16.6338,426433.34830279,0
+ABM.US,D,20100615,000000,16.6338,17.2758,16.611,17.2431,341194.31625604,0
+ABM.US,D,20100616,000000,17.1322,17.4542,17.043,17.3274,393490.72722192,0
+ABM.US,D,20100617,000000,17.47,17.4849,17.1788,17.4373,170986.73691899,0
+ABM.US,D,20100618,000000,17.5671,17.7326,17.4126,17.6583,507575.74741548,0
+ABM.US,D,20100621,000000,17.8485,17.8822,17.5315,17.6256,384475.91436977,0
+ABM.US,D,20100622,000000,17.6335,17.8049,17.1322,17.1718,191320.52941029,0
+ABM.US,D,20100623,000000,17.1718,17.3125,16.9836,17.149,271311.34976523,0
+ABM.US,D,20100624,000000,16.941,17.3363,16.941,17.0668,420191.00420398,0
+ABM.US,D,20100625,000000,17.0886,17.4284,16.9182,17.3908,1177054.7884372,0
+ABM.US,D,20100628,000000,17.4205,17.6721,17.2431,17.26,260435.44030545,0
+ABM.US,D,20100629,000000,16.9182,17.034,16.4049,16.505,284842.65248678,0
+ABM.US,D,20100630,000000,16.5238,16.7348,16.2384,16.284,306804.39987402,0
+ABM.US,D,20100701,000000,16.3028,16.3742,15.8055,16.1404,396293.47411964,0
+ABM.US,D,20100702,000000,16.2612,16.3662,15.9699,16.1007,187733.57857325,0
+ABM.US,D,20100706,000000,16.2949,16.3425,15.75,15.8203,407057.35444524,0
+ABM.US,D,20100707,000000,15.8055,16.177,15.7985,16.1632,319575.72117173,0
+ABM.US,D,20100708,000000,16.3662,16.7546,16.2325,16.7308,424917.42254104,0
+ABM.US,D,20100709,000000,16.7478,16.8944,16.5694,16.7716,279731.70171614,0
+ABM.US,D,20100712,000000,16.7308,16.8132,16.3821,16.604,154513.4078356,0
+ABM.US,D,20100713,000000,16.7636,17.0886,16.6844,17.049,233030.69183091,0
+ABM.US,D,20100714,000000,17.0172,17.0172,16.6844,16.822,198472.22711187,0
+ABM.US,D,20100715,000000,16.822,16.822,16.3028,16.4872,522699.68053119,0
+ABM.US,D,20100716,000000,16.2949,16.3574,15.8134,15.8738,390869.64919046,0
+ABM.US,D,20100719,000000,15.9779,16.075,15.6895,16.067,191210.51881906,0
+ABM.US,D,20100720,000000,15.859,16.397,15.8203,16.3821,318307.06692238,0
+ABM.US,D,20100721,000000,16.5139,16.5218,16.0383,16.1007,210627.89280726,0
+ABM.US,D,20100722,000000,16.3574,16.4802,16.2612,16.3425,422247.89947857,0
+ABM.US,D,20100723,000000,16.3098,16.5912,16.2404,16.5536,472587.3330463,0
+ABM.US,D,20100726,000000,16.6418,17.0975,16.611,17.0975,265744.208286,0
+ABM.US,D,20100727,000000,17.1788,17.2976,17.0668,17.2204,275263.65687776,0
+ABM.US,D,20100728,000000,17.1401,17.2758,16.7774,16.822,275930.7853255,0
+ABM.US,D,20100729,000000,17.0172,17.2273,16.8468,17.0975,196338.62720485,0
+ABM.US,D,20100730,000000,16.8388,17.2758,16.7478,16.8716,178346.34454527,0
+ABM.US,D,20100802,000000,17.1114,17.2679,16.8132,17.0757,157724.90968239,0
+ABM.US,D,20100803,000000,16.9836,17.0826,16.7012,16.8795,176522.59098237,0
+ABM.US,D,20100804,000000,16.933,17.2273,16.933,17.0757,116523.42008729,0
+ABM.US,D,20100805,000000,16.941,17.0975,16.7716,16.9042,120708.8689115,0
+ABM.US,D,20100806,000000,16.6932,16.6932,16.1542,16.5139,165745.59012754,0
+ABM.US,D,20100809,000000,16.5912,16.8795,16.4396,16.8388,201995.59384573,0
+ABM.US,D,20100810,000000,16.6586,16.7546,16.2949,16.4654,177870.97767857,0
+ABM.US,D,20100811,000000,16.067,16.1245,15.6192,15.6747,298688.84790983,0
+ABM.US,D,20100812,000000,15.3547,15.8203,15.3547,15.7916,266243.7976682,0
+ABM.US,D,20100813,000000,15.7024,15.8907,15.5469,15.6677,203867.79243963,0
+ABM.US,D,20100816,000000,15.534,15.8827,15.534,15.8292,127468.96927914,0
+ABM.US,D,20100817,000000,16.0383,16.3662,15.8996,16.1334,250450.71756178,0
+ABM.US,D,20100818,000000,16.1176,16.3276,15.9372,16.1542,219743.63280734,0
+ABM.US,D,20100819,000000,15.8362,15.9144,15.0475,15.1763,646869.34134485,0
+ABM.US,D,20100820,000000,15.0555,15.1635,14.7879,15.0891,331248.95510008,0
+ABM.US,D,20100823,000000,15.2307,15.2665,14.8345,14.8345,248600.72294043,0
+ABM.US,D,20100824,000000,14.6987,14.8771,14.5461,14.6234,346733.19813387,0
+ABM.US,D,20100825,000000,14.5521,15.1019,14.4302,15.0643,307578.51109856,0
+ABM.US,D,20100826,000000,15.0643,15.4943,15.0197,15.2377,449197.46651599,0
+ABM.US,D,20100827,000000,15.3775,15.75,15.3547,15.7361,327009.00561599,0
+ABM.US,D,20100830,000000,15.6251,15.75,15.425,15.4389,323293.87730108,0
+ABM.US,D,20100831,000000,15.4309,15.6033,15.1891,15.2427,348132.04840403,0
+ABM.US,D,20100901,000000,15.5399,16.2176,15.3863,16.1701,433706.15858186,0
+ABM.US,D,20100902,000000,16.0234,16.4485,16.0234,16.397,303973.39337488,0
+ABM.US,D,20100903,000000,16.5614,16.6844,16.3336,16.618,311834.60892632,0
+ABM.US,D,20100907,000000,16.5694,16.6932,16.3336,16.495,415688.64413529,0
+ABM.US,D,20100908,000000,16.5972,16.7636,16.3574,16.71,516710.66357366,0
+ABM.US,D,20100909,000000,16.5912,16.822,16.4654,16.7546,278342.94416077,0
+ABM.US,D,20100910,000000,16.6932,16.925,16.6248,16.7774,195673.51730006,0
+ABM.US,D,20100913,000000,16.9122,17.1114,16.8616,17.0668,240659.77494214,0
+ABM.US,D,20100914,000000,16.9924,17.1114,16.8795,17.0024,207350.78831433,0
+ABM.US,D,20100915,000000,16.9538,17.1034,16.7478,17.0262,242916.50596961,0
+ABM.US,D,20100916,000000,16.9458,16.9618,16.4654,16.723,192454.95055291,0
+ABM.US,D,20100917,000000,16.822,16.8795,16.4306,16.7716,306840.73364727,0
+ABM.US,D,20100920,000000,16.7774,17.0578,16.5852,17.043,457818.66349126,0
+ABM.US,D,20100921,000000,16.9924,17.1034,16.9538,16.9766,404194.05125876,0
+ABM.US,D,20100922,000000,16.8795,17.0668,16.8538,16.941,327078.64534805,0
+ABM.US,D,20100923,000000,16.7894,16.9686,16.6418,16.6844,321464.0681093,0
+ABM.US,D,20100924,000000,16.933,16.933,16.6338,16.831,536197.67729392,0
+ABM.US,D,20100927,000000,16.8716,16.8716,16.5536,16.716,239973.47033628,0
+ABM.US,D,20100928,000000,16.7972,16.7972,16.4049,16.71,423658.86100648,0
+ABM.US,D,20100929,000000,16.5972,16.8468,16.5792,16.7834,311078.6645884,0
+ABM.US,D,20100930,000000,16.9172,16.9766,16.4683,16.7824,463901.54269636,0
+ABM.US,D,20101001,000000,16.9182,16.9182,16.6506,16.7894,404530.13866134,0
+ABM.US,D,20101004,000000,16.7774,16.8716,16.5972,16.6932,515995.09009491,0
+ABM.US,D,20101005,000000,16.822,17.0975,16.5972,17.0578,401750.60500764,0
+ABM.US,D,20101006,000000,16.9924,17.25,16.9618,17.1876,344849.89755368,0
+ABM.US,D,20101007,000000,17.3274,17.4284,17.1114,17.1262,198423.78208086,0
+ABM.US,D,20101008,000000,17.1262,17.4918,17.0024,17.4126,228751.38075913,0
+ABM.US,D,20101011,000000,17.3908,17.5929,17.2758,17.4126,153740.30588254,0
+ABM.US,D,20101012,000000,17.2848,17.3125,17.0826,17.25,147378.86774919,0
+ABM.US,D,20101013,000000,17.3036,17.7465,17.2124,17.5602,224127.90811295,0
+ABM.US,D,20101014,000000,17.584,17.584,17.3511,17.5671,224767.78623076,0
+ABM.US,D,20101015,000000,17.685,17.8267,17.1579,17.1648,368677.78790596,0
+ABM.US,D,20101018,000000,17.2976,17.6087,17.2273,17.5315,471835.42579429,0
+ABM.US,D,20101019,000000,17.2758,17.7098,17.2055,17.2927,261097.5223958,0
+ABM.US,D,20101020,000000,17.3908,17.7326,17.3838,17.4849,193396.600843,0
+ABM.US,D,20101021,000000,17.5394,17.7326,17.1401,17.361,213477.06619303,0
+ABM.US,D,20101022,000000,17.3363,17.5463,17.3274,17.5235,144691.17780009,0
+ABM.US,D,20101025,000000,17.5998,17.8337,17.5751,17.7009,174881.5155572,0
+ABM.US,D,20101026,000000,17.5929,17.8188,17.4918,17.6503,143213.60435455,0
+ABM.US,D,20101027,000000,17.5097,17.6256,17.3511,17.5751,175533.50493276,0
+ABM.US,D,20101028,000000,17.6939,17.8188,17.4126,17.5394,158599.94805486,0
+ABM.US,D,20101029,000000,17.5176,17.6692,17.4126,17.5324,188337.1229178,0
+ABM.US,D,20101101,000000,17.6503,17.8267,17.2848,17.4542,213490.18672226,0
+ABM.US,D,20101102,000000,17.6642,17.9981,17.5533,17.9981,264437.20172045,0
+ABM.US,D,20101103,000000,17.9912,18.3023,17.8822,18.1765,244781.63966316,0
+ABM.US,D,20101104,000000,18.4787,18.659,18.3637,18.5549,256727.37689089,0
+ABM.US,D,20101105,000000,18.4955,18.7729,18.4866,18.5956,171963.71171085,0
+ABM.US,D,20101108,000000,18.5113,18.7729,18.2697,18.5797,193794.2538058,0
+ABM.US,D,20101109,000000,18.5797,18.8552,18.4311,18.5797,214779.02640119,0
+ABM.US,D,20101110,000000,18.6125,19.0415,18.4391,18.8552,242209.0066627,0
+ABM.US,D,20101111,000000,18.6035,18.8552,18.5549,18.6897,112897.10766255,0
+ABM.US,D,20101112,000000,18.2775,18.7809,18.2775,18.4549,131155.83799263,0
+ABM.US,D,20101115,000000,18.5351,18.7105,18.4391,18.5213,136520.11590454,0
+ABM.US,D,20101116,000000,18.3151,18.4629,18.0992,18.2141,344385.63267326,0
+ABM.US,D,20101117,000000,18.2449,18.2775,17.8188,17.9109,201244.6958652,0
+ABM.US,D,20101118,000000,18.1071,18.3965,18.0823,18.3321,242091.93117111,0
+ABM.US,D,20101119,000000,18.2449,18.4311,18.2211,18.3073,130082.98241025,0
+ABM.US,D,20101122,000000,18.2141,18.4173,17.9981,18.3637,106017.91326037,0
+ABM.US,D,20101123,000000,18.1626,18.2359,17.8971,18.1923,128936.45000988,0
+ABM.US,D,20101124,000000,18.3073,18.4231,18.2072,18.4043,315996.84450651,0
+ABM.US,D,20101126,000000,18.2607,18.3539,18.1626,18.1705,157788.49378559,0
+ABM.US,D,20101129,000000,18.0189,18.3073,17.7633,18.2449,224993.8630421,0
+ABM.US,D,20101130,000000,18.0328,18.0397,17.6206,17.9011,356029.5977287,0
+ABM.US,D,20101201,000000,18.2299,18.4707,18.0427,18.1309,369629.53091084,0
+ABM.US,D,20101202,000000,18.2697,18.7105,18.2299,18.2775,1416777.9594467,0
+ABM.US,D,20101203,000000,18.2141,18.2697,17.2431,17.3511,1509258.5143566,0
+ABM.US,D,20101206,000000,17.2976,18.3875,16.9042,17.2124,1627137.3860405,0
+ABM.US,D,20101207,000000,17.4462,18.0585,16.716,16.9686,5855877.9010831,0
+ABM.US,D,20101208,000000,16.9618,18.7888,16.9618,18.6521,1517451.7802247,0
+ABM.US,D,20101209,000000,18.7888,19.6221,18.7026,19.2565,964976.57251436,0
+ABM.US,D,20101210,000000,19.2664,20.057,19.1782,19.8796,763405.88196137,0
+ABM.US,D,20101213,000000,19.8312,20.1432,19.8074,19.9312,625754.37272865,0
+ABM.US,D,20101214,000000,19.9174,20.2056,19.8936,20.057,384680.79648005,0
+ABM.US,D,20101215,000000,20.0976,20.2146,19.8796,20.0838,650928.63123417,0
+ABM.US,D,20101216,000000,20.066,20.066,19.4328,19.9174,623322.02846379,0
+ABM.US,D,20101217,000000,19.8796,20.7902,19.8718,20.6496,676440.99568521,0
+ABM.US,D,20101220,000000,20.595,20.7595,20.383,20.4524,390073.33399337,0
+ABM.US,D,20101221,000000,20.6406,20.6704,20.3384,20.6238,225684.20473387,0
+ABM.US,D,20101222,000000,20.6089,20.8873,20.5544,20.7595,304377.10196656,0
+ABM.US,D,20101223,000000,20.7169,20.8348,20.5703,20.6565,166412.71857529,0
+ABM.US,D,20101227,000000,20.5544,20.8963,20.5544,20.8031,145317.93538867,0
+ABM.US,D,20101228,000000,20.8031,20.8655,20.6406,20.8269,137975.48537754,0
+ABM.US,D,20101229,000000,20.8378,20.9508,20.7615,20.7843,168106.27611737,0
+ABM.US,D,20101230,000000,20.7704,20.8685,20.6802,20.6802,104867.34377409,0
+ABM.US,D,20101231,000000,20.6585,20.8328,20.4256,20.4484,232113.26405633,0
+ABM.US,D,20110103,000000,20.6862,20.9914,20.6238,20.8418,356921.79371632,0
+ABM.US,D,20110104,000000,20.6941,20.6941,19.9649,20.276,292764.42432696,0
+ABM.US,D,20110105,000000,20.2374,20.603,20.166,20.603,292806.81372909,0
+ABM.US,D,20110106,000000,20.5782,20.603,20.2453,20.3682,265755.31027228,0
+ABM.US,D,20110107,000000,20.4752,20.5029,19.84,20.0492,171115.92366833,0
+ABM.US,D,20110110,000000,20.0184,20.2453,19.6518,20.0898,249552.4659453,0
+ABM.US,D,20110111,000000,20.2056,20.3523,20.0748,20.2453,164688.88288882,0
+ABM.US,D,20110112,000000,20.4464,20.5108,20.3384,20.4236,169105.45488177,0
+ABM.US,D,20110113,000000,20.4464,20.4464,20.276,20.3998,157060.80904909,0
+ABM.US,D,20110114,000000,20.3315,20.6089,20.2146,20.6089,176396.43204747,0
+ABM.US,D,20110118,000000,20.5406,20.603,20.4088,20.5782,269009.2015212,0
+ABM.US,D,20110119,000000,20.603,20.7506,20.057,20.1116,315327.69751581,0
+ABM.US,D,20110120,000000,20.066,20.2056,19.8876,19.9174,183749.98404487,0
+ABM.US,D,20110121,000000,19.9718,20.0492,19.7935,19.8936,140168.63230183,0
+ABM.US,D,20110124,000000,19.8569,20.0748,19.5914,19.9094,342570.96255367,0
+ABM.US,D,20110125,000000,19.7935,19.7935,19.3595,19.6934,434637.71615715,0
+ABM.US,D,20110126,000000,19.73,20.3058,19.6518,20.2968,330884.60809609,0
+ABM.US,D,20110127,000000,20.2522,20.6406,20.2284,20.5168,219729.50300663,0
+ABM.US,D,20110128,000000,20.493,20.5108,19.73,19.73,258067.68941526,0
+ABM.US,D,20110131,000000,19.9382,20.2602,19.6676,19.9798,292213.36209933,0
+ABM.US,D,20110201,000000,20.1036,20.6238,20.0184,20.603,254920.78094313,0
+ABM.US,D,20110202,000000,20.603,20.8348,20.4672,20.5108,171599.36470687,0
+ABM.US,D,20110203,000000,20.4524,20.4524,20.1344,20.3226,166071.58481533,0
+ABM.US,D,20110204,000000,20.276,20.3136,19.9946,20.1898,149118.85177932,0
+ABM.US,D,20110207,000000,20.1818,20.7427,20.0322,20.711,251522.56387269,0
+ABM.US,D,20110208,000000,20.6941,20.8418,20.6158,20.7813,214011.980077,0
+ABM.US,D,20110209,000000,20.6862,20.811,20.4524,20.5475,143748.51823853,0
+ABM.US,D,20110210,000000,20.3592,20.7338,20.3592,20.603,199382.58998609,0
+ABM.US,D,20110211,000000,20.4464,20.8348,20.4464,20.7902,136798.67483281,0
+ABM.US,D,20110214,000000,20.7427,20.9835,20.7427,20.9448,122244.98010284,0
+ABM.US,D,20110215,000000,20.8031,21.0429,20.5336,20.5544,285628.87496907,0
+ABM.US,D,20110216,000000,20.5406,20.7506,20.5257,20.6862,108025.35423249,0
+ABM.US,D,20110218,000000,20.8655,21.036,20.711,20.9914,115682.69694512,0
+ABM.US,D,20110222,000000,20.8348,21.0994,20.6704,20.8031,316335.95972352,0
+ABM.US,D,20110223,000000,20.7665,20.819,20.2056,20.2602,301656.10605865,0
+ABM.US,D,20110224,000000,20.281,20.4157,20.0492,20.2146,305604.37608526,0
+ABM.US,D,20110225,000000,20.2968,20.7338,20.2522,20.7338,192891.9651034,0
+ABM.US,D,20110228,000000,20.8002,20.9508,20.5416,20.706,146738.98963138,0
+ABM.US,D,20110301,000000,20.7397,20.7556,19.949,20.067,276414.22636403,0
+ABM.US,D,20110302,000000,20.0274,20.284,19.84,20.2542,254829.94651001,0
+ABM.US,D,20110303,000000,20.498,20.8784,20.379,20.598,409769.26690983,0
+ABM.US,D,20110304,000000,20.6406,20.6654,20.268,20.6317,270443.37629312,0
+ABM.US,D,20110307,000000,20.6862,20.8963,20.276,20.5406,298166.04528361,0
+ABM.US,D,20110308,000000,20.3384,20.4395,19.3347,19.849,917543.84080671,0
+ABM.US,D,20110309,000000,19.746,20.0184,19.6518,19.8796,411586.96484386,0
+ABM.US,D,20110310,000000,19.5368,19.637,19.2624,19.2981,568354.0758925,0
+ABM.US,D,20110311,000000,19.2228,19.3179,18.9909,19.0781,554341.35067538,0
+ABM.US,D,20110314,000000,18.5797,19.3664,17.7247,19.2842,670693.19461121,0
+ABM.US,D,20110315,000000,18.6957,19.3427,18.6035,19.196,477352.10369956,0
+ABM.US,D,20110316,000000,19.0781,19.1326,18.8225,18.8473,360326.06641564,0
+ABM.US,D,20110317,000000,19.1445,19.1693,18.7908,18.8493,268838.63464121,0
+ABM.US,D,20110318,000000,18.9869,19.2,18.7303,19.1356,531050.39275003,0
+ABM.US,D,20110321,000000,19.2535,19.5804,19.2366,19.5735,341819.05530167,0
+ABM.US,D,20110322,000000,19.5963,19.7846,19.5438,19.5656,215689.38927542,0
+ABM.US,D,20110323,000000,19.4734,19.6686,19.2723,19.5983,221020.36122851,0
+ABM.US,D,20110324,000000,19.7162,19.746,19.5557,19.6062,247026.25943288,0
+ABM.US,D,20110325,000000,19.6052,19.9956,19.519,19.737,219170.36660715,0
+ABM.US,D,20110328,000000,19.7697,19.8222,19.5814,19.5983,168431.26153367,0
+ABM.US,D,20110329,000000,19.5963,19.7538,19.4626,19.637,186764.67795322,0
+ABM.US,D,20110330,000000,19.6508,19.9104,19.637,19.7618,383575.64421032,0
+ABM.US,D,20110331,000000,19.7222,19.843,19.6508,19.738,241698.31529422,0
+ABM.US,D,20110401,000000,19.84,19.8936,19.5963,19.7212,406014.77700723,0
+ABM.US,D,20110404,000000,19.7538,19.9242,19.6578,19.8648,242935.68212772,0
+ABM.US,D,20110405,000000,19.7935,20.1364,19.6825,20.0194,212652.49139452,0
+ABM.US,D,20110406,000000,20.1126,20.3087,19.9956,20.0332,249258.76794486,0
+ABM.US,D,20110407,000000,20.0502,20.1522,19.84,19.9024,197086.49737093,0
+ABM.US,D,20110408,000000,19.9808,19.9808,19.4467,19.6052,217033.73888571,0
+ABM.US,D,20110411,000000,19.5656,19.6736,19.307,19.3892,142870.45205162,0
+ABM.US,D,20110412,000000,19.2158,19.3565,18.9225,18.9305,218906.94675108,0
+ABM.US,D,20110413,000000,19.0117,19.0593,18.6451,18.8344,286970.19676492,0
+ABM.US,D,20110414,000000,18.6521,19.0672,18.6521,19.0444,275089.05291185,0
+ABM.US,D,20110415,000000,18.9473,19.3486,18.9473,19.2684,212764.52052872,0
+ABM.US,D,20110418,000000,18.9791,19.0821,18.7224,18.8493,182677.12846249,0
+ABM.US,D,20110419,000000,18.9473,18.9939,18.7511,18.8789,215972.99456107,0
+ABM.US,D,20110420,000000,19.1742,19.2158,18.8165,18.9711,252192.72013487,0
+ABM.US,D,20110421,000000,19.1039,19.1039,18.8245,18.8562,179306.16172198,0
+ABM.US,D,20110425,000000,18.8413,18.8789,18.7433,18.7977,217238.62099598,0
+ABM.US,D,20110426,000000,18.8165,18.8879,18.6967,18.7819,316689.20474124,0
+ABM.US,D,20110427,000000,18.7601,18.8948,18.7125,18.8711,284559.04720113,0
+ABM.US,D,20110428,000000,18.8245,19.0504,18.7433,19.0028,162236.35319439,0
+ABM.US,D,20110429,000000,19.0851,19.0851,18.8869,19.0137,158523.24342243,0
+ABM.US,D,20110502,000000,19.1039,19.1039,18.6293,18.6907,247018.18526106,0
+ABM.US,D,20110503,000000,18.6451,18.8165,18.5549,18.7125,199729.77937493,0
+ABM.US,D,20110504,000000,18.7511,18.8879,18.5283,18.8711,602981.17107214,0
+ABM.US,D,20110505,000000,18.7125,19.0355,18.6045,18.7601,385646.66928563,0
+ABM.US,D,20110506,000000,18.9473,19.0286,18.7045,18.768,286674.48022152,0
+ABM.US,D,20110509,000000,18.7045,18.7908,18.5887,18.7224,259609.85623547,0
+ABM.US,D,20110510,000000,18.7749,18.9543,18.7433,18.8948,210575.41069035,0
+ABM.US,D,20110511,000000,18.8245,18.8344,18.6045,18.6689,260687.75817524,0
+ABM.US,D,20110512,000000,18.5549,19.1742,18.4549,19.1544,405466.74259403,0
+ABM.US,D,20110513,000000,19.0672,19.1187,18.6293,18.7511,377360.55044146,0
+ABM.US,D,20110516,000000,18.6521,18.7433,18.3717,18.5213,341745.37848369,0
+ABM.US,D,20110517,000000,18.4173,18.6213,18.4043,18.4391,234295.30899435,0
+ABM.US,D,20110518,000000,18.4629,18.5956,18.3955,18.5639,200942.92369293,0
+ABM.US,D,20110519,000000,18.5887,18.6907,18.2845,18.4866,284143.2273517,0
+ABM.US,D,20110520,000000,18.3875,18.4391,18.1617,18.2131,372500.90826914,0
+ABM.US,D,20110523,000000,17.9397,18.1131,17.8525,17.9486,488342.06083649,0
+ABM.US,D,20110524,000000,17.9733,18.011,17.7128,17.7365,441101.09070991,0
+ABM.US,D,20110525,000000,17.6741,17.8237,17.5959,17.6286,475069.13161363,0
+ABM.US,D,20110526,000000,17.5424,17.8089,17.5186,17.6682,362175.05176552,0
+ABM.US,D,20110527,000000,18.2587,18.2587,17.5265,17.579,964671.77252764,0
+ABM.US,D,20110531,000000,17.7693,17.8822,17.7296,17.8099,924612.77824698,0
+ABM.US,D,20110601,000000,17.8089,17.8783,17.5424,17.5493,1057553.0082148,0
+ABM.US,D,20110602,000000,17.5879,17.7504,17.4403,17.6682,362414.24910608,0
+ABM.US,D,20110603,000000,17.3541,17.5424,17.2858,17.3135,278329.82363154,0
+ABM.US,D,20110606,000000,17.2699,17.4789,17.1986,17.3928,454114.63716262,0
+ABM.US,D,20110607,000000,17.4978,17.6147,17.4017,17.5216,360044.47967294,0
+ABM.US,D,20110608,000000,17.5136,18.1735,17.1728,17.2699,570358.48905018,0
+ABM.US,D,20110609,000000,17.3224,17.5741,17.2788,17.4502,348228.93846603,0
+ABM.US,D,20110610,000000,17.3303,17.371,16.9914,17.1728,521433.04482481,0
+ABM.US,D,20110613,000000,17.2362,17.261,17.0093,17.049,216375.69388127,0
+ABM.US,D,20110614,000000,17.2223,17.6454,17.1896,17.5186,295399.63215914,0
+ABM.US,D,20110615,000000,17.3293,17.3928,17.15,17.3293,425943.85163538,0
+ABM.US,D,20110616,000000,17.371,17.7088,17.262,17.3303,453694.78022728,0
+ABM.US,D,20110617,000000,17.4334,17.7554,17.371,17.684,777996.91973607,0
+ABM.US,D,20110620,000000,17.6741,18.1359,17.6117,18.011,511400.88632162,0
+ABM.US,D,20110621,000000,18.0863,18.2419,17.8575,17.9199,426302.14301049,0
+ABM.US,D,20110622,000000,17.8981,18.3717,17.8575,18.1883,481725.27701891,0
+ABM.US,D,20110623,000000,17.9941,18.1825,17.6771,18.0219,317734.80999368,0
+ABM.US,D,20110624,000000,18.0705,18.1101,17.7465,17.8575,246181.4992048,0
+ABM.US,D,20110627,000000,17.8575,18.0377,17.7881,17.9873,221925.67774535,0
+ABM.US,D,20110628,000000,18.0081,18.1181,17.8743,18.1031,236023.18176672,0
+ABM.US,D,20110629,000000,18.1597,18.4231,18.0081,18.3379,586751.07641523,0
+ABM.US,D,20110630,000000,18.3419,18.4083,18.1983,18.2459,293732.31567551,0
+ABM.US,D,20110701,000000,18.2755,18.5123,18.2577,18.4391,313404.02607647,0
+ABM.US,D,20110705,000000,18.5035,18.5501,18.2835,18.4717,294417.61100988,0
+ABM.US,D,20110706,000000,18.4391,18.5123,18.3073,18.4787,603517.09422758,0
+ABM.US,D,20110707,000000,18.5965,18.7839,18.4629,18.6055,390967.54852394,0
+ABM.US,D,20110708,000000,18.4311,18.5649,18.4033,18.5559,270479.71006638,0
+ABM.US,D,20110711,000000,18.4103,18.4866,18.227,18.3627,215413.8581616,0
+ABM.US,D,20110712,000000,18.3529,18.7442,18.3311,18.5123,313021.51218585,0
+ABM.US,D,20110713,000000,18.5559,18.7145,18.4866,18.6531,310052.23549406,0
+ABM.US,D,20110714,000000,18.6461,18.7145,18.2419,18.2835,253069.7770503,0
+ABM.US,D,20110715,000000,18.3231,18.4787,18.2498,18.3787,309635.40637316,0
+ABM.US,D,20110718,000000,18.3073,18.4033,18.1259,18.2043,311280.51888424,0
+ABM.US,D,20110719,000000,18.3449,18.6531,18.3379,18.6461,218292.30042026,0
+ABM.US,D,20110720,000000,18.6461,18.6531,18.4549,18.5807,194908.48951883,0
+ABM.US,D,20110721,000000,18.6055,18.9057,18.6055,18.874,247960.84482262,0
+ABM.US,D,20110722,000000,18.8581,18.9057,18.6223,18.6303,297190.07976322,0
+ABM.US,D,20110725,000000,18.4311,18.5351,18.2181,18.2339,229033.97677331,0
+ABM.US,D,20110726,000000,18.2498,18.3875,17.9873,18.0001,278201.64615369,0
+ABM.US,D,20110727,000000,17.9278,17.9694,17.5503,17.693,382703.6336523,0
+ABM.US,D,20110728,000000,17.6642,17.9278,17.4502,17.474,241452.05305331,0
+ABM.US,D,20110729,000000,17.3254,17.7138,17.2243,17.69,378336.51596183,0
+ABM.US,D,20110801,000000,17.8357,17.9129,17.3303,17.4809,306212.96678721,0
+ABM.US,D,20110802,000000,17.3888,17.6286,16.9231,16.9439,472032.23373274,0
+ABM.US,D,20110803,000000,16.9162,17.0668,16.4238,16.713,740075.56244834,0
+ABM.US,D,20110804,000000,16.4238,16.713,16.1047,16.1047,883415.32573779,0
+ABM.US,D,20110805,000000,16.2592,16.7942,15.86,16.2226,810627.67592986,0
+ABM.US,D,20110808,000000,15.5597,16.294,13.596,13.596,2249919.4542629,0
+ABM.US,D,20110809,000000,13.8734,15.2259,13.6246,15.2259,1035430.7866623,0
+ABM.US,D,20110810,000000,14.8613,15.1475,14.4699,14.5015,732401.06212055,0
+ABM.US,D,20110811,000000,14.6274,15.3021,14.3678,15.0643,460188.4329244,0
+ABM.US,D,20110812,000000,15.1723,15.1862,14.7295,15.1029,346931.01534379,0
+ABM.US,D,20110815,000000,15.2259,15.4211,15.1387,15.4211,150390.5338431,0
+ABM.US,D,20110816,000000,15.1862,15.3655,14.9683,15.2327,257347.06957911,0
+ABM.US,D,20110817,000000,15.3527,15.4131,14.9911,15.2169,108859.01247429,0
+ABM.US,D,20110818,000000,14.6799,14.7988,14.4609,14.671,604449.66107436,0
+ABM.US,D,20110819,000000,14.454,15.0197,14.4441,14.5947,292928.93557808,0
+ABM.US,D,20110822,000000,14.9345,14.9593,14.4441,14.671,216902.53359341,0
+ABM.US,D,20110823,000000,14.7552,15.4279,14.5164,15.4211,281407.0923716,0
+ABM.US,D,20110824,000000,15.3527,15.7361,15.1862,15.7272,261347.82172264,0
+ABM.US,D,20110825,000000,15.7985,15.8372,15.0405,15.1862,268964.79357611,0
+ABM.US,D,20110826,000000,15.1029,15.6241,14.8067,15.5379,210117.20143879,0
+ABM.US,D,20110829,000000,15.7103,16.3425,15.641,16.2751,303662.53775929,0
+ABM.US,D,20110830,000000,16.1047,16.1047,15.7272,15.9016,428941.38792858,0
+ABM.US,D,20110831,000000,15.9561,16.2592,15.7985,16.074,364149.18677882,0
+ABM.US,D,20110901,000000,16.0175,16.3018,15.5944,15.7916,423182.48486831,0
+ABM.US,D,20110902,000000,15.3586,15.7004,15.1247,15.317,582110.4461539,0
+ABM.US,D,20110906,000000,14.7829,15.3289,14.7829,15.2961,387001.11161071,0
+ABM.US,D,20110907,000000,15.5419,16.0096,15.425,15.9868,312532.01551844,0
+ABM.US,D,20110908,000000,15.9164,16.0423,15.5359,15.5974,307034.51377128,0
+ABM.US,D,20110909,000000,13.9596,15.317,13.9427,14.8761,1149020.2545597,0
+ABM.US,D,20110912,000000,14.6016,14.9821,14.4441,14.9167,536238.04815309,0
+ABM.US,D,20110913,000000,14.9077,15.0643,14.6501,15.0129,697718.45700956,0
+ABM.US,D,20110914,000000,15.1783,15.2407,14.7919,15.0555,634129.307463,0
+ABM.US,D,20110915,000000,15.2169,15.2942,14.9247,15.2705,300910.25443554,0
+ABM.US,D,20110916,000000,15.5122,15.6638,15.2189,15.2189,395458.80660635,0
+ABM.US,D,20110919,000000,14.8989,14.9503,14.4609,14.671,344526.93068034,0
+ABM.US,D,20110920,000000,14.7691,15.0347,14.4778,14.4778,359291.56314946,0
+ABM.US,D,20110921,000000,14.4441,14.7205,14.1558,14.4322,570449.3234833,0
+ABM.US,D,20110922,000000,13.9744,14.4064,13.9596,14.2172,499555.06697033,0
+ABM.US,D,20110923,000000,14.2102,14.7523,14.0676,14.6492,378714.99276654,0
+ABM.US,D,20110926,000000,14.8127,15.0901,14.4332,15.0831,405625.19821626,0
+ABM.US,D,20110927,000000,15.3189,16.0175,15.2407,15.6559,457722.78270074,0
+ABM.US,D,20110928,000000,15.6469,15.7411,14.9415,14.9583,376244.29618547,0
+ABM.US,D,20110929,000000,15.2873,15.5419,15.0733,15.5419,367035.70320931,0
+ABM.US,D,20110930,000000,15.2635,15.6836,14.9939,14.9939,597324.20443126,0
+ABM.US,D,20111003,000000,14.8523,15.2259,14.0289,14.0359,456438.98937921,0
+ABM.US,D,20111004,000000,13.9031,15.0565,13.8803,14.9911,612736.78919002,0
+ABM.US,D,20111005,000000,15.0475,15.5211,14.7909,15.2724,494508.70957436,0
+ABM.US,D,20111006,000000,15.2021,15.6559,15.1218,15.6301,323162.67200878,0
+ABM.US,D,20111007,000000,15.6559,15.7817,14.9673,15.1397,191449.71615963,0
+ABM.US,D,20111010,000000,15.4656,15.8837,15.4567,15.8837,317466.34378022,0
+ABM.US,D,20111011,000000,15.7242,15.9551,15.6053,15.8055,275780.4038751,0
+ABM.US,D,20111012,000000,15.9164,16.0641,15.7718,15.9224,292362.73427824,0
+ABM.US,D,20111013,000000,15.86,15.8659,15.4309,15.8055,159307.44736177,0
+ABM.US,D,20111014,000000,15.9164,16.286,15.8124,16.2563,243002.29404534,0
+ABM.US,D,20111017,000000,16.185,16.3197,15.4002,15.4725,385434.722275,0
+ABM.US,D,20111018,000000,15.4725,15.9303,15.2259,15.8659,302117.34312465,0
+ABM.US,D,20111019,000000,15.7817,16.1057,15.5359,15.6301,184988.36014984,0
+ABM.US,D,20111020,000000,15.8431,15.8748,14.9811,15.3537,221700.61020549,0
+ABM.US,D,20111021,000000,15.6142,15.7569,15.0831,15.7411,408903.31198069,0
+ABM.US,D,20111024,000000,15.7143,16.2563,15.7143,16.2068,291333.27736946,0
+ABM.US,D,20111025,000000,16.0274,16.0274,15.4874,15.5211,255212.46040062,0
+ABM.US,D,20111026,000000,15.7817,16.176,15.3606,16.0552,333353.2861342,0
+ABM.US,D,20111027,000000,16.5912,17.0578,16.392,16.9598,636815.9881406,0
+ABM.US,D,20111028,000000,16.931,17.0083,16.501,16.5773,378739.21528203,0
+ABM.US,D,20111031,000000,16.283,16.399,16.0036,16.0294,227292.9834717,0
+ABM.US,D,20111101,000000,15.3289,15.6796,15.0405,15.0971,424455.17620356,0
+ABM.US,D,20111102,000000,15.4002,15.5805,15.2259,15.3923,533667.43369558,0
+ABM.US,D,20111103,000000,15.6796,16.1532,15.2873,16.071,280575.45267275,0
+ABM.US,D,20111104,000000,15.86,15.9561,15.5617,15.7817,201706.94220267,0
+ABM.US,D,20111107,000000,15.7242,15.9303,15.4002,15.8203,196414.32256579,0
+ABM.US,D,20111108,000000,15.9868,16.5198,15.6638,16.4614,277697.01041409,0
+ABM.US,D,20111109,000000,15.9551,16.1384,15.4656,15.5043,374594.13731698,0
+ABM.US,D,20111110,000000,15.7906,16.2484,15.7411,15.8124,479329.26652731,0
+ABM.US,D,20111111,000000,16.0423,16.3594,15.9937,16.2612,256911.0643001,0
+ABM.US,D,20111114,000000,16.2612,16.2612,15.8124,15.9551,191881.68435273,0
+ABM.US,D,20111115,000000,15.8837,16.617,15.8837,16.501,262903.10907207,0
+ABM.US,D,20111116,000000,16.2682,16.6408,16.1384,16.2246,246500.42899223,0
+ABM.US,D,20111117,000000,16.1998,16.4356,16.0016,16.1146,196666.64043558,0
+ABM.US,D,20111118,000000,16.1235,16.2484,16.0096,16.1681,290481.45224103,0
+ABM.US,D,20111121,000000,15.8362,16.2166,15.7629,15.9798,278864.73751551,0
+ABM.US,D,20111122,000000,15.9937,16.2325,15.86,15.9085,580157.50584166,0
+ABM.US,D,20111123,000000,15.7242,15.9462,15.6727,15.7074,511225.27308425,0
+ABM.US,D,20111125,000000,15.6221,15.9085,15.5419,15.5558,269715.69155663,0
+ABM.US,D,20111128,000000,16.1681,16.8666,16.0502,16.8002,605544.72062928,0
+ABM.US,D,20111129,000000,16.7656,16.9826,16.6338,16.8508,684959.2469696,0
+ABM.US,D,20111130,000000,17.6266,17.6266,17.0568,17.2253,1280877.5362303,0
+ABM.US,D,20111201,000000,17.1817,17.3492,16.8904,16.938,881026.38014655,0
+ABM.US,D,20111202,000000,17.3581,18.1983,17.3254,17.47,1289553.2338654,0
+ABM.US,D,20111205,000000,17.6741,17.7068,17.3333,17.5017,856185.18122916,0
+ABM.US,D,20111206,000000,17.4651,17.4651,16.7646,16.9439,826336.98650351,0
+ABM.US,D,20111207,000000,16.8904,17.0093,16.5882,16.8824,4128093.9445945,0
+ABM.US,D,20111208,000000,16.723,16.7844,16.3158,16.3474,523839.1480312,0
+ABM.US,D,20111209,000000,16.4238,16.9924,16.4238,16.6664,875257.38437148,0
+ABM.US,D,20111212,000000,16.4267,16.5198,16.1304,16.2166,857923.14671634,0
+ABM.US,D,20111213,000000,16.3772,16.7498,16.1681,16.2246,928316.80457562,0
+ABM.US,D,20111214,000000,16.2068,16.501,16.0968,16.1998,778137.20847167,0
+ABM.US,D,20111215,000000,16.3772,16.4762,16.1532,16.286,682025.29477958,0
+ABM.US,D,20111216,000000,16.4732,16.5486,16.0452,16.2276,987924.37813677,0
+ABM.US,D,20111219,000000,16.392,16.5912,15.8124,15.851,418816.37644931,0
+ABM.US,D,20111220,000000,16.185,16.6754,16.0274,16.4911,354765.98983676,0
+ABM.US,D,20111221,000000,16.4,16.5684,16.0334,16.501,398740.95745668,0
+ABM.US,D,20111222,000000,16.5882,16.816,16.5337,16.6318,211468.61594943,0
+ABM.US,D,20111223,000000,16.6388,16.716,16.4108,16.6388,214600.38534937,0
+ABM.US,D,20111227,000000,16.4892,16.7556,16.4732,16.6318,222302.13600709,0
+ABM.US,D,20111228,000000,16.5942,16.6001,16.1245,16.281,278596.27130205,0
+ABM.US,D,20111229,000000,16.3474,16.616,16.2444,16.4892,200387.82437937,0
+ABM.US,D,20111230,000000,16.4356,16.5436,16.3444,16.3444,264041.56730061,0
+ABM.US,D,20120103,000000,16.7992,17.044,16.5416,16.6664,355191.90240098,0
+ABM.US,D,20120104,000000,16.5158,16.6734,16.3246,16.4574,229135.91319271,0
+ABM.US,D,20120105,000000,16.3732,16.3732,15.9561,16.1404,526112.02740234,0
+ABM.US,D,20120106,000000,16.0997,16.3564,15.965,16.2513,244166.99333233,0
+ABM.US,D,20120109,000000,16.2989,16.3326,16.1552,16.2196,248925.70835673,0
+ABM.US,D,20120110,000000,16.4664,16.7646,16.4664,16.6566,273807.27813328,0
+ABM.US,D,20120111,000000,16.5337,16.716,16.4049,16.6318,254853.15975403,0
+ABM.US,D,20120112,000000,16.6486,16.7556,16.4495,16.723,204340.13149189,0
+ABM.US,D,20120113,000000,16.5158,16.6566,16.3732,16.5248,205948.91022972,0
+ABM.US,D,20120117,000000,16.709,16.7992,16.2642,16.3078,279199.81564661,0
+ABM.US,D,20120118,000000,16.2642,16.5654,16.179,16.5565,166738.71326307,0
+ABM.US,D,20120119,000000,16.5812,16.8904,16.5812,16.8072,170677.89984636,0
+ABM.US,D,20120120,000000,16.7914,17.0093,16.7844,16.9003,178107.1472047,0
+ABM.US,D,20120123,000000,16.9608,17.3125,16.8577,17.3036,468536.11732881,0
+ABM.US,D,20120124,000000,17.1688,17.4225,17.0014,17.2748,304418.48209721,0
+ABM.US,D,20120125,000000,17.2094,17.4155,17.0836,17.3363,333607.62254696,0
+ABM.US,D,20120126,000000,17.4225,17.5374,17.0896,17.37,222910.72670904,0
+ABM.US,D,20120127,000000,17.2412,17.4809,17.2253,17.4007,269114.16575503,0
+ABM.US,D,20120130,000000,17.2976,17.4007,17.0896,17.1837,297588.7419975,0
+ABM.US,D,20120131,000000,17.3462,17.4324,17.041,17.3194,533874.33434882,0
+ABM.US,D,20120201,000000,17.4007,17.8812,17.3462,17.8812,432747.35067662,0
+ABM.US,D,20120202,000000,17.903,18.119,17.7504,17.9932,286396.93056473,0
+ABM.US,D,20120203,000000,18.2617,18.8562,18.1695,18.5025,393416.04113246,0
+ABM.US,D,20120206,000000,18.3935,18.5501,18.3419,18.4083,257086.67753749,0
+ABM.US,D,20120207,000000,18.3281,18.5559,18.1617,18.1834,169828.09326088,0
+ABM.US,D,20120208,000000,18.2072,18.5213,17.9863,18.1447,134943.63385405,0
+ABM.US,D,20120209,000000,18.119,18.3835,18.0705,18.1121,325790.8149406,0
+ABM.US,D,20120210,000000,17.8971,18.0219,17.7039,17.7108,339330.19183398,0
+ABM.US,D,20120213,000000,17.9109,18.119,17.8545,18.0963,298514.24394392,0
+ABM.US,D,20120214,000000,18.0149,18.0546,17.8327,18.0071,183024.31785133,0
+ABM.US,D,20120215,000000,18.1121,18.1447,17.8396,17.9347,276828.0276705,0
+ABM.US,D,20120216,000000,17.8971,18.2617,17.8891,18.1983,224307.55843625,0
+ABM.US,D,20120217,000000,18.2369,18.3587,18.0367,18.1279,250651.56258615,0
+ABM.US,D,20120221,000000,18.0793,18.2537,18.0299,18.119,265844.12616244,0
+ABM.US,D,20120222,000000,18.1031,18.3103,18.0457,18.0873,225109.92926221,0
+ABM.US,D,20120223,000000,18.0963,18.6551,18.0367,18.6313,234687.91559975,0
+ABM.US,D,20120224,000000,18.7085,19.2525,18.7085,18.8225,388776.42014261,0
+ABM.US,D,20120227,000000,18.6065,18.9553,18.3587,18.8483,321946.49987635,0
+ABM.US,D,20120228,000000,18.7967,18.8483,18.4222,18.5213,179510.03456078,0
+ABM.US,D,20120229,000000,18.5015,18.8363,18.1219,18.1219,343633.72542126,0
+ABM.US,D,20120301,000000,18.1913,18.6551,18.1359,18.3587,457472.48337389,0
+ABM.US,D,20120302,000000,18.4421,18.5807,17.9219,17.9892,656836.90647336,0
+ABM.US,D,20120305,000000,17.9863,18.1447,17.7504,17.8891,425635.01456275,0
+ABM.US,D,20120306,000000,17.6097,18.3915,17.576,18.1883,570950.93140846,0
+ABM.US,D,20120307,000000,18.227,18.3251,17.6801,17.907,1503772.1145957,0
+ABM.US,D,20120308,000000,18.0417,18.5273,17.8663,18.4935,380585.17281748,0
+ABM.US,D,20120309,000000,18.4439,18.8047,18.3281,18.5213,380267.25230153,0
+ABM.US,D,20120312,000000,18.5501,18.7967,18.2885,18.6789,316988.95837056,0
+ABM.US,D,20120313,000000,18.8145,18.9117,18.4945,18.9017,476516.4269148,0
+ABM.US,D,20120314,000000,18.8483,18.9553,18.6065,18.6411,162233.32537995,0
+ABM.US,D,20120315,000000,18.6461,18.9483,18.3103,18.8483,377482.67229044,0
+ABM.US,D,20120316,000000,18.8948,18.9563,18.6551,18.7729,572391.16180927,0
+ABM.US,D,20120319,000000,18.7809,19.0989,18.6164,19.0137,316390.46038339,0
+ABM.US,D,20120320,000000,18.8145,18.9483,18.7175,18.7967,377145.57561639,0
+ABM.US,D,20120321,000000,18.8483,18.8948,18.6629,18.6699,287291.14509529,0
+ABM.US,D,20120322,000000,18.4787,18.5965,18.3935,18.5817,251861.67908971,0
+ABM.US,D,20120323,000000,18.6629,19.0722,18.5341,19.0157,454075.27557493,0
+ABM.US,D,20120326,000000,19.1445,19.5557,19.0643,19.5557,499076.6722892,0
+ABM.US,D,20120327,000000,19.5121,19.5934,19.303,19.3694,369908.0898391,0
+ABM.US,D,20120328,000000,19.3446,19.417,19.2099,19.409,336755.54029055,0
+ABM.US,D,20120329,000000,19.2228,19.521,19.1019,19.4893,304203.50727214,0
+ABM.US,D,20120330,000000,19.6112,19.6448,19.308,19.3992,340225.41563602,0
+ABM.US,D,20120402,000000,19.303,19.3882,19.087,19.3783,392474.39084237,0
+ABM.US,D,20120403,000000,19.303,19.4298,19.2099,19.3199,398889.32036413,0
+ABM.US,D,20120404,000000,19.0563,19.1931,18.9424,19.1534,422463.88357512,0
+ABM.US,D,20120405,000000,18.9979,19.2941,18.9979,19.2386,153654.51780681,0
+ABM.US,D,20120409,000000,19.0563,19.0791,18.6461,18.6937,278656.8275908,0
+ABM.US,D,20120410,000000,18.6629,18.6789,18.3469,18.4509,362960.26497633,0
+ABM.US,D,20120411,000000,18.6551,18.8057,18.5491,18.7888,212748.37218505,0
+ABM.US,D,20120412,000000,18.7729,19.0722,18.7571,18.9503,257958.68809551,0
+ABM.US,D,20120413,000000,18.8403,18.982,18.6313,18.6877,194996.29613752,0
+ABM.US,D,20120416,000000,18.7472,19.0068,18.5549,18.8493,294588.17788986,0
+ABM.US,D,20120417,000000,19.0415,19.1534,18.6937,18.7333,420754.17768937,0
+ABM.US,D,20120418,000000,18.6629,18.8235,18.4073,18.7809,229868.6442866,0
+ABM.US,D,20120419,000000,18.7967,18.8799,18.3757,18.5491,176298.53271398,0
+ABM.US,D,20120420,000000,18.7413,18.9741,18.6223,18.7175,207957.36047332,0
+ABM.US,D,20120423,000000,18.3657,18.3985,18.0923,18.2933,233825.99775652,0
+ABM.US,D,20120424,000000,18.2855,18.5549,18.1577,18.4421,189982.23542889,0
+ABM.US,D,20120425,000000,18.7175,18.9661,18.5887,18.7006,182108.90861971,0
+ABM.US,D,20120426,000000,18.6699,18.8057,18.5965,18.7333,132324.57436554,0
+ABM.US,D,20120427,000000,18.7333,18.9741,18.5719,18.8493,286787.51862718,0
+ABM.US,D,20120430,000000,18.7888,18.7967,18.5887,18.6937,233282.00042924,0
+ABM.US,D,20120501,000000,18.7254,18.7967,18.2765,18.3161,373346.67776871,0
+ABM.US,D,20120502,000000,18.1319,18.3757,17.9476,18.3657,311210.87915217,0
+ABM.US,D,20120503,000000,18.3389,18.3985,18.0833,18.2181,190444.48176636,0
+ABM.US,D,20120504,000000,18.0507,18.0507,17.8842,17.9892,302114.31531021,0
+ABM.US,D,20120507,000000,17.907,18.1081,17.8584,18.0417,196600.02851796,0
+ABM.US,D,20120508,000000,17.907,18.2121,17.907,18.1477,167311.97946325,0
+ABM.US,D,20120509,000000,17.9219,18.1973,17.8663,18.1081,183685.3906702,0
+ABM.US,D,20120510,000000,18.2429,18.3985,18.1408,18.2498,212842.23443261,0
+ABM.US,D,20120511,000000,18.0745,18.3023,18.0031,18.1239,159202.48312794,0
+ABM.US,D,20120514,000000,17.907,18.0745,17.7703,17.9635,171834.52496151,0
+ABM.US,D,20120515,000000,18.0249,18.3389,17.9387,18.2677,197248.99007908,0
+ABM.US,D,20120516,000000,18.2855,18.6937,18.2855,18.3985,323080.92101897,0
+ABM.US,D,20120517,000000,18.3757,18.4213,17.6979,17.7435,404551.3333624,0
+ABM.US,D,20120518,000000,17.689,17.8267,17.2659,17.3026,338799.31503592,0
+ABM.US,D,20120521,000000,17.37,17.6523,17.152,17.4007,355349.34875173,0
+ABM.US,D,20120522,000000,17.3928,17.5305,17.2471,17.3363,525200.65525663,0
+ABM.US,D,20120523,000000,17.2322,17.5384,16.942,17.5067,250354.83677126,0
+ABM.US,D,20120524,000000,17.4572,17.5939,17.1034,17.4086,206677.6042377,0
+ABM.US,D,20120525,000000,17.4572,17.5602,17.3194,17.4502,270321.25444415,0
+ABM.US,D,20120529,000000,17.6008,17.8188,17.37,17.4502,260942.09458801,0
+ABM.US,D,20120530,000000,17.2471,17.361,16.928,17.0826,267076.44663854,0
+ABM.US,D,20120531,000000,17.1034,17.4007,16.7962,17.2402,436220.25383653,0
+ABM.US,D,20120601,000000,16.9142,17.0242,16.4198,16.4336,502053.01388134,0
+ABM.US,D,20120604,000000,16.51,16.7438,16.2741,16.4752,521970.98652321,0
+ABM.US,D,20120605,000000,16.3504,16.7308,16.3504,16.6298,375247.13596403,0
+ABM.US,D,20120606,000000,16.8776,17.2907,16.6824,17.2907,519015.83963214,0
+ABM.US,D,20120607,000000,17.4581,17.7247,16.3018,16.3762,2667312.7579265,0
+ABM.US,D,20120608,000000,16.3276,16.8082,16.3088,16.6298,515836.63447268,0
+ABM.US,D,20120611,000000,16.7526,16.8726,16.3008,16.3008,468039.55576105,0
+ABM.US,D,20120612,000000,16.39,16.4842,16.3008,16.4604,261125.78199722,0
+ABM.US,D,20120613,000000,16.3752,16.619,16.2533,16.3336,305016.98008437,0
+ABM.US,D,20120614,000000,16.4059,16.7744,16.3336,16.713,364209.74306757,0
+ABM.US,D,20120615,000000,16.708,16.7478,16.4356,16.4534,436244.47635203,0
+ABM.US,D,20120618,000000,16.3494,16.5842,16.2662,16.51,283926.23398367,0
+ABM.US,D,20120619,000000,16.5783,16.8884,16.5376,16.6972,225323.89481579,0
+ABM.US,D,20120620,000000,16.7526,16.7874,16.5842,16.6972,342586.10162586,0
+ABM.US,D,20120621,000000,16.727,16.7358,16.4604,16.501,407969.73586243,0
+ABM.US,D,20120622,000000,16.5546,16.5546,16.283,16.4356,1199735.1371177,0
+ABM.US,D,20120625,000000,16.1988,16.1988,15.5885,15.638,404293.9691352,0
+ABM.US,D,20120626,000000,15.6727,16.0175,15.5617,15.9283,447063.86660897,0
+ABM.US,D,20120627,000000,16.0432,16.2286,15.9709,16.1988,218250.92028961,0
+ABM.US,D,20120628,000000,16.0175,16.0175,15.6806,15.9214,489052.58795785,0
+ABM.US,D,20120629,000000,16.283,16.3841,15.6251,15.7054,879588.16828869,0
+ABM.US,D,20120702,000000,15.6806,15.7757,15.3299,15.5795,841801.0441077,0
+ABM.US,D,20120703,000000,15.6469,15.7658,15.5181,15.7658,388561.44531754,0
+ABM.US,D,20120705,000000,15.7014,15.8322,15.6301,15.6945,614706.8871174,0
+ABM.US,D,20120706,000000,15.5092,15.7926,15.3695,15.4617,649632.72665488,0
+ABM.US,D,20120709,000000,15.4279,15.5707,14.884,15.0157,573819.28095233,0
+ABM.US,D,20120710,000000,15.1545,15.2565,14.6185,14.8919,821961.7946412,0
+ABM.US,D,20120711,000000,14.9257,15.0089,14.561,14.7651,528779.53192185,0
+ABM.US,D,20120712,000000,14.6591,14.7503,14.4897,14.5213,583688.94674736,0
+ABM.US,D,20120713,000000,14.6016,14.8593,14.4817,14.7155,936507.04262927,0
+ABM.US,D,20120716,000000,14.4817,14.9603,14.4401,14.7651,935600.71684096,0
+ABM.US,D,20120717,000000,14.8989,15.7014,14.6511,15.1009,1784010.4705945,0
+ABM.US,D,20120718,000000,15.0603,15.9283,15.0603,15.7163,1180353.0876312,0
+ABM.US,D,20120719,000000,15.7658,15.8619,15.5469,15.6133,756028.10744847,0
+ABM.US,D,20120720,000000,15.4617,15.743,15.2645,15.3615,5429634.2958184,0
+ABM.US,D,20120723,000000,15.0515,15.1644,14.884,15.0791,578424.58671189,0
+ABM.US,D,20120724,000000,15.1545,15.1545,14.8919,14.9929,557899.03263953,0
+ABM.US,D,20120725,000000,15.0445,15.1713,14.9355,15.0237,453178.03322993,0
+ABM.US,D,20120726,000000,15.2803,15.3209,15.0385,15.1009,523673.62750861,0
+ABM.US,D,20120727,000000,15.1465,15.4527,15.0019,15.2803,395523.39998102,0
+ABM.US,D,20120730,000000,15.2803,15.4339,15.0385,15.1644,304863.57081953,0
+ABM.US,D,20120731,000000,15.1367,15.2506,14.8919,15.0445,465857.51082303,0
+ABM.US,D,20120801,000000,15.0941,15.0941,14.7057,14.7235,451546.04124807,0
+ABM.US,D,20120802,000000,14.5709,14.8751,14.5461,14.6967,321433.78996492,0
+ABM.US,D,20120803,000000,14.8989,15.4042,14.8751,15.2883,318041.62852336,0
+ABM.US,D,20120806,000000,15.2724,15.4339,15.1545,15.2724,194031.43260342,0
+ABM.US,D,20120807,000000,15.3883,15.4765,15.2179,15.2337,305501.43039438,0
+ABM.US,D,20120808,000000,15.1862,15.3794,15.1713,15.2961,208003.78696136,0
+ABM.US,D,20120809,000000,15.2724,15.4042,15.2011,15.3388,228831.11320599,0
+ABM.US,D,20120810,000000,15.3209,15.4042,15.2883,15.3794,184135.52574993,0
+ABM.US,D,20120813,000000,15.3883,15.3883,15.0019,15.3794,357693.8863979,0
+ABM.US,D,20120814,000000,15.4617,15.5964,15.3141,15.3557,458406.05949215,0
+ABM.US,D,20120815,000000,15.3061,15.7093,15.2883,15.6806,432055.99971337,0
+ABM.US,D,20120816,000000,15.6945,16.2741,15.6469,16.2533,441824.73836048,0
+ABM.US,D,20120817,000000,16.2028,16.5792,16.1334,16.493,435820.58233077,0
+ABM.US,D,20120820,000000,16.4277,16.5792,16.3177,16.5546,264446.28516376,0
+ABM.US,D,20120821,000000,16.5714,16.8518,16.5208,16.5624,242014.21726721,0
+ABM.US,D,20120822,000000,16.5624,16.614,16.3682,16.4208,544141.65310666,0
+ABM.US,D,20120823,000000,16.3682,16.5546,16.283,16.4356,230369.24294028,0
+ABM.US,D,20120824,000000,16.3851,16.7308,16.3682,16.606,227548.32915593,0
+ABM.US,D,20120827,000000,16.6556,16.708,16.4534,16.503,225937.53187514,0
+ABM.US,D,20120828,000000,16.4534,16.7002,16.3762,16.4534,390775.78694289,0
+ABM.US,D,20120829,000000,16.493,16.614,16.4138,16.4693,252937.56248652,0
+ABM.US,D,20120830,000000,16.4,16.4069,16.2454,16.3276,304280.21190456,0
+ABM.US,D,20120831,000000,16.493,16.5792,16.283,16.3584,567566.84413872,0
+ABM.US,D,20120904,000000,16.3851,16.3851,16.0432,16.2286,642348.81438955,0
+ABM.US,D,20120905,000000,16.2662,16.5714,16.1404,16.4624,498963.63388352,0
+ABM.US,D,20120906,000000,15.0157,16.2533,14.8117,15.6945,1541408.8573263,0
+ABM.US,D,20120907,000000,15.7262,15.7262,15.4339,15.5399,453488.88884552,0
+ABM.US,D,20120910,000000,15.4845,15.5092,15.1009,15.1099,693227.19892715,0
+ABM.US,D,20120911,000000,15.0871,15.2724,15.0089,15.1099,509717.42149433,0
+ABM.US,D,20120912,000000,15.2011,15.2565,15.0515,15.1367,426815.8621934,0
+ABM.US,D,20120913,000000,15.1931,15.3794,15.0871,15.3209,459293.20912236,0
+ABM.US,D,20120914,000000,15.2961,15.3695,15.1931,15.2337,422774.73919071,0
+ABM.US,D,20120917,000000,15.1931,15.2883,15.1009,15.2259,197280.27749493,0
+ABM.US,D,20120918,000000,15.1713,15.3695,15.0791,15.3557,326249.02419215,0
+ABM.US,D,20120919,000000,15.3695,15.4339,15.2179,15.2961,251997.93073939,0
+ABM.US,D,20120920,000000,15.2109,15.3388,15.0941,15.1009,323325.16471693,0
+ABM.US,D,20120921,000000,15.1783,15.3883,15.1644,15.2961,767534.81158275,0
+ABM.US,D,20120924,000000,15.2605,15.317,15.0891,15.2139,456279.52448549,0
+ABM.US,D,20120925,000000,15.2724,15.5013,15.2506,15.3141,823396.97868462,0
+ABM.US,D,20120926,000000,15.3557,15.3883,15.2565,15.3615,430654.12162877,0
+ABM.US,D,20120927,000000,15.3695,15.4339,15.2407,15.3963,608498.85824888,0
+ABM.US,D,20120928,000000,15.2961,15.4111,15.2645,15.3141,479697.65061721,0
+ABM.US,D,20121001,000000,15.4042,15.4923,15.2506,15.2961,316007.94649278,0
+ABM.US,D,20121002,000000,15.4309,15.532,15.3527,15.532,366824.76547015,0
+ABM.US,D,20121003,000000,15.5528,15.6113,15.4171,15.4666,436871.2339406,0
+ABM.US,D,20121004,000000,15.4904,15.5379,15.4081,15.4666,476878.75537582,0
+ABM.US,D,20121005,000000,15.5072,15.5072,15.0475,15.0723,629036.52357898,0
+ABM.US,D,20121008,000000,15.0247,15.0633,14.7968,14.9187,608998.44763108,0
+ABM.US,D,20121009,000000,14.9455,15.0177,14.8453,14.9623,566621.15676272,0
+ABM.US,D,20121010,000000,14.9365,15.0039,14.8929,14.9533,421232.5723705,0
+ABM.US,D,20121011,000000,15.0177,15.0633,14.9276,14.9276,537670.20438207,0
+ABM.US,D,20121012,000000,14.8999,14.8999,14.7591,14.7731,407953.58751876,0
+ABM.US,D,20121015,000000,14.7731,14.7968,14.6363,14.7225,346866.42196911,0
+ABM.US,D,20121016,000000,14.8127,15.1129,14.7155,15.0891,480565.62408931,0
+ABM.US,D,20121017,000000,15.0971,15.1307,14.9781,15.1129,211686.61858894,0
+ABM.US,D,20121018,000000,15.0891,15.1585,15.0395,15.0971,188871.0275303,0
+ABM.US,D,20121019,000000,15.0099,15.1307,14.885,15.0545,329920.75383346,0
+ABM.US,D,20121022,000000,15.0633,15.1673,14.9533,15.0247,153401.19066553,0
+ABM.US,D,20121023,000000,14.9276,14.9276,14.6888,14.8603,168416.12246148,0
+ABM.US,D,20121024,000000,14.9365,14.9365,14.6661,14.7413,462005.12158695,0
+ABM.US,D,20121025,000000,14.8681,15.1039,14.8453,15.1039,252361.26847191,0
+ABM.US,D,20121026,000000,15.0821,15.4002,15.0633,15.3843,338262.38260899,0
+ABM.US,D,20121031,000000,15.4309,15.5964,15.4171,15.4904,655119.12641578,0
+ABM.US,D,20121101,000000,15.4805,15.6113,15.3259,15.6043,609669.61316474,0
+ABM.US,D,20121102,000000,15.6875,16.2236,15.6212,16.067,798865.62611135,0
+ABM.US,D,20121105,000000,16.0294,16.067,15.6549,15.7252,380384.32779312,0
+ABM.US,D,20121106,000000,15.7153,16.0036,15.6113,15.8808,209736.70609114,0
+ABM.US,D,20121107,000000,15.75,15.75,15.4805,15.5865,218153.02095613,0
+ABM.US,D,20121108,000000,15.5964,15.75,15.3596,15.6212,392056.55244998,0
+ABM.US,D,20121109,000000,15.5379,15.7252,15.4081,15.5072,166950.6602737,0
+ABM.US,D,20121112,000000,15.4983,15.5528,15.3259,15.3843,120862.27817634,0
+ABM.US,D,20121113,000000,15.3596,15.4983,15.3101,15.3596,451823.59090485,0
+ABM.US,D,20121114,000000,15.4399,15.4983,15.2377,15.3011,227572.55167144,0
+ABM.US,D,20121115,000000,15.2525,15.2675,14.8533,14.8929,202878.70639002,0
+ABM.US,D,20121116,000000,14.8375,14.9939,14.6591,14.9781,235754.71555326,0
+ABM.US,D,20121119,000000,15.0821,15.1733,14.8295,14.9721,304195.43310031,0
+ABM.US,D,20121120,000000,14.9623,15.1039,14.8375,15.1039,129346.21423044,0
+ABM.US,D,20121121,000000,15.1307,15.2675,14.9861,15.2377,132568.8180635,0
+ABM.US,D,20121123,000000,15.2525,15.4666,15.2525,15.4666,75382.486780939,0
+ABM.US,D,20121126,000000,15.4399,15.5072,15.2932,15.4666,197669.8562859,0
+ABM.US,D,20121127,000000,15.4666,15.5072,15.3665,15.4497,165339.86299291,0
+ABM.US,D,20121128,000000,15.3843,15.532,15.3349,15.532,267350.96848088,0
+ABM.US,D,20121129,000000,15.636,15.7995,15.4666,15.5379,350231.33308075,0
+ABM.US,D,20121130,000000,15.5865,15.6875,15.4904,15.5528,442925.85354428,0
+ABM.US,D,20121203,000000,15.6043,15.7658,14.8533,15.7153,233104.36864889,0
+ABM.US,D,20121204,000000,15.6935,15.8391,15.5776,15.7153,270097.19617576,0
+ABM.US,D,20121205,000000,15.7351,15.8391,15.5469,15.7747,172388.61500359,0
+ABM.US,D,20121206,000000,15.7926,16.0106,15.6875,15.9382,193194.74654716,0
+ABM.US,D,20121207,000000,15.9947,16.0353,15.856,15.9462,137427.45096434,0
+ABM.US,D,20121210,000000,15.9382,16.2781,15.9224,16.0829,491291.1520987,0
+ABM.US,D,20121211,000000,16.3048,16.604,16.1512,16.4238,741491.57033365,0
+ABM.US,D,20121212,000000,16.941,17.0142,16.5,16.5684,682452.21661528,0
+ABM.US,D,20121213,000000,16.5783,16.826,16.4238,16.5594,502483.97280295,0
+ABM.US,D,20121214,000000,16.5436,16.6714,16.4664,16.5,277691.9640567,0
+ABM.US,D,20121217,000000,16.5366,16.6714,16.4416,16.509,313209.23668098,0
+ABM.US,D,20121218,000000,16.5278,16.714,16.4039,16.714,293301.35675389,0
+ABM.US,D,20121219,000000,16.709,16.8626,16.5862,16.6654,261056.14226515,0
+ABM.US,D,20121220,000000,16.6824,16.7666,16.5526,16.7012,214978.86215407,0
+ABM.US,D,20121221,000000,16.6378,16.6378,16.3712,16.5991,641372.84886916,0
+ABM.US,D,20121224,000000,16.5288,16.5614,16.4039,16.51,91938.576125624,0
+ABM.US,D,20121226,000000,16.5198,16.5704,16.3464,16.4742,148960.39615708,0
+ABM.US,D,20121227,000000,16.4594,16.4594,16.0988,16.3296,196029.79013222,0
+ABM.US,D,20121228,000000,16.2959,16.3216,16.0819,16.0819,169478.88532908,0
+ABM.US,D,20121231,000000,16.1334,16.4108,16.0552,16.388,225270.4034274,0
+ABM.US,D,20130102,000000,16.605,16.9826,16.4594,16.7498,549027.53633742,0
+ABM.US,D,20130103,000000,16.724,16.8805,16.6378,16.8458,190496.96388328,0
+ABM.US,D,20130104,000000,16.9221,17.0796,16.7734,17.0519,185473.81973133,0
+ABM.US,D,20130107,000000,16.9598,17.0856,16.7942,16.8538,343054.4035922,0
+ABM.US,D,20130108,000000,16.8458,16.8626,16.709,16.8458,203231.95140773,0
+ABM.US,D,20130109,000000,16.8884,16.9439,16.7012,16.8458,189772.30696122,0
+ABM.US,D,20130110,000000,16.9221,16.9221,16.7408,16.83,187282.43422204,0
+ABM.US,D,20130111,000000,16.8805,16.9439,16.7328,16.8458,869299.6548298,0
+ABM.US,D,20130114,000000,16.7942,16.9062,16.7666,16.8458,455501.37617503,0
+ABM.US,D,20130115,000000,16.7734,16.9756,16.7576,16.83,309047.00110079,0
+ABM.US,D,20130116,000000,16.8378,16.9062,16.7666,16.8458,359713.43862776,0
+ABM.US,D,20130117,000000,16.9221,17.1173,16.9152,17.036,710510.97300833,0
+ABM.US,D,20130118,000000,17.046,17.2927,17.046,17.2253,280112.1970638,0
+ABM.US,D,20130122,000000,17.1658,17.2253,17.0608,17.2174,260313.31845647,0
+ABM.US,D,20130123,000000,17.258,17.2659,17.1817,17.258,271011.59613591,0
+ABM.US,D,20130124,000000,17.2253,17.6533,17.1916,17.6097,427358.85024921,0
+ABM.US,D,20130125,000000,17.6613,17.9129,17.4552,17.8832,583718.21562025,0
+ABM.US,D,20130128,000000,17.9555,18.0695,17.8009,17.9476,385665.84544374,0
+ABM.US,D,20130129,000000,17.9555,17.9961,17.8158,17.9902,346222.50676539,0
+ABM.US,D,20130130,000000,17.9209,18.013,17.7395,17.8644,539983.45461238,0
+ABM.US,D,20130131,000000,17.9387,18.0189,17.8555,18.0041,422701.06237273,0
+ABM.US,D,20130201,000000,18.0695,18.2329,17.9902,18.1933,304570.88209056,0
+ABM.US,D,20130204,000000,18.1031,18.1031,17.8158,17.8733,295159.42554709,0
+ABM.US,D,20130205,000000,17.9833,18.0615,17.8733,18.0189,193520.74123494,0
+ABM.US,D,20130206,000000,17.9209,18.1031,17.8644,18.1031,161521.78898712,0
+ABM.US,D,20130207,000000,18.0695,18.3261,18.013,18.0695,723094.56981091,0
+ABM.US,D,20130208,000000,18.0695,18.2667,18.0447,18.1359,328392.71681396,0
+ABM.US,D,20130211,000000,18.0784,18.2181,18.0615,18.12,94912.899174806,0
+ABM.US,D,20130212,000000,18.0963,18.2409,18.0963,18.1854,138781.89328942,0
+ABM.US,D,20130213,000000,18.2181,18.5311,18.1617,18.5311,247862.94548914,0
+ABM.US,D,20130214,000000,18.4717,18.7591,18.3667,18.6937,248796.52160739,0
+ABM.US,D,20130215,000000,18.7591,19.0811,18.6461,18.9731,389511.16977947,0
+ABM.US,D,20130219,000000,18.9969,19.2763,18.9642,19.2446,364094.68611895,0
+ABM.US,D,20130220,000000,19.2257,19.2842,18.8919,18.8998,364494.35762471,0
+ABM.US,D,20130221,000000,18.8919,19.1376,18.6461,18.7749,226683.38349827,0
+ABM.US,D,20130222,000000,18.8849,18.9969,18.7997,18.9553,192167.30818134,0
+ABM.US,D,20130225,000000,19.0325,19.0652,18.4153,18.4222,272872.69274354,0
+ABM.US,D,20130226,000000,18.5233,18.7273,18.5153,18.6699,224084.50943935,0
+ABM.US,D,20130227,000000,18.6461,18.7997,18.6045,18.6541,296546.1645595,0
+ABM.US,D,20130228,000000,18.6789,18.8522,18.6303,18.6461,284756.86441105,0
+ABM.US,D,20130301,000000,18.5371,18.8175,18.4717,18.6699,222239.56117538,0
+ABM.US,D,20130304,000000,18.6699,18.8175,18.5153,18.6789,450604.39095798,0
+ABM.US,D,20130305,000000,19.0811,19.2049,17.5206,18.1031,1241511.9114559,0
+ABM.US,D,20130306,000000,18.1775,18.4301,17.906,18.0269,291445.30650365,0
+ABM.US,D,20130307,000000,18.0695,18.1854,18.0447,18.0527,244855.31648114,0
+ABM.US,D,20130308,000000,18.1933,18.3667,17.9476,17.9833,312046.55593695,0
+ABM.US,D,20130311,000000,17.9555,18.0873,17.8406,17.9288,396923.25952266,0
+ABM.US,D,20130312,000000,17.9129,18.0615,17.6613,17.8406,386711.45069618,0
+ABM.US,D,20130313,000000,17.8911,18.5451,17.8911,18.0358,531914.32913623,0
+ABM.US,D,20130314,000000,18.0358,18.2667,17.9733,18.1031,399583.69914181,0
+ABM.US,D,20130315,000000,18.1537,18.2091,17.9635,18.12,615113.62352351,0
+ABM.US,D,20130318,000000,17.9476,18.1705,17.9476,18.0784,279384.5123273,0
+ABM.US,D,20130319,000000,18.0695,18.2091,17.9833,18.0784,185821.00912018,0
+ABM.US,D,20130320,000000,18.12,18.3013,18.0695,18.2091,227089.1106329,0
+ABM.US,D,20130321,000000,18.1705,18.2933,18.0189,18.1359,198428.82843826,0
+ABM.US,D,20130322,000000,18.1933,18.2329,17.9833,18.0189,183252.41320562,0
+ABM.US,D,20130325,000000,18.0873,18.1933,17.9555,18.1031,161426.91746808,0
+ABM.US,D,20130326,000000,18.12,18.1933,18.0527,18.1854,218968.51231131,0
+ABM.US,D,20130327,000000,18.0615,18.0963,17.9209,18.0527,119924.66497217,0
+ABM.US,D,20130328,000000,18.1031,18.3013,18.0358,18.2667,197976.67481557,0
+ABM.US,D,20130401,000000,18.2577,18.3073,17.6613,17.9129,337739.57998277,0
+ABM.US,D,20130402,000000,18.0358,18.1963,17.9833,17.9912,198783.08272745,0
+ABM.US,D,20130403,000000,18.0051,18.0883,17.7316,17.8555,252596.42872655,0
+ABM.US,D,20130404,000000,17.8327,17.8822,17.7227,17.8,159792.90694326,0
+ABM.US,D,20130405,000000,17.581,17.7316,17.5106,17.6523,222582.71347831,0
+ABM.US,D,20130408,000000,17.69,17.7465,17.5106,17.6167,123011.01715554,0
+ABM.US,D,20130409,000000,17.6087,17.8475,17.5909,17.6613,265969.27582587,0
+ABM.US,D,20130410,000000,17.69,18.0189,17.6682,17.9733,199467.36879035,0
+ABM.US,D,20130411,000000,17.906,17.9129,17.69,17.8079,259914.65622219,0
+ABM.US,D,20130412,000000,17.7465,17.8,17.6256,17.7385,185349.6793394,0
+ABM.US,D,20130415,000000,17.6682,17.69,17.0965,17.1202,313163.81946441,0
+ABM.US,D,20130416,000000,17.2362,17.2946,17.0737,17.2798,286237.46567102,0
+ABM.US,D,20130417,000000,17.1342,17.2877,17.0034,17.0291,375400.54522886,0
+ABM.US,D,20130418,000000,17.0122,17.0737,16.7864,16.9231,323294.88657256,0
+ABM.US,D,20130419,000000,16.9231,17.1768,16.8548,16.9231,267358.03338123,0
+ABM.US,D,20130422,000000,16.9231,17.1342,16.612,17.0548,239175.13659624,0
+ABM.US,D,20130423,000000,17.1768,17.3442,17.0638,17.2877,197353.95431292,0
+ABM.US,D,20130424,000000,17.2441,17.5017,17.143,17.4918,240822.26765029,0
+ABM.US,D,20130425,000000,17.5572,18.1963,17.477,18.0051,332730.56563153,0
+ABM.US,D,20130426,000000,18.0189,18.2111,17.8079,18.1299,449121.77115505,0
+ABM.US,D,20130429,000000,18.1299,18.6679,18.0546,18.6441,426106.34434353,0
+ABM.US,D,20130430,000000,18.6511,18.765,18.5203,18.6511,382442.2323392,0
+ABM.US,D,20130501,000000,18.6183,18.7977,18.3351,18.3439,453417.23057049,0
+ABM.US,D,20130502,000000,18.4251,18.6977,18.2439,18.3439,294187.49711262,0
+ABM.US,D,20130503,000000,18.5351,18.9721,18.4183,18.7244,582885.56664992,0
+ABM.US,D,20130506,000000,18.6977,18.7413,18.4113,18.5351,313790.577053,0
+ABM.US,D,20130507,000000,18.5283,18.6511,18.4411,18.6095,434044.26452738,0
+ABM.US,D,20130508,000000,18.5738,18.6441,18.3707,18.5351,425821.7297864,0
+ABM.US,D,20130509,000000,18.4935,18.5569,18.2597,18.3519,401349.9242304,0
+ABM.US,D,20130510,000000,18.3519,18.5659,18.0189,18.5283,246057.35881286,0
+ABM.US,D,20130513,000000,18.5351,18.5501,18.3707,18.4499,225493.4524243,0
+ABM.US,D,20130514,000000,18.4251,18.6273,18.3787,18.6273,319506.08143966,0
+ABM.US,D,20130515,000000,18.5421,18.8353,18.5005,18.8353,194303.93590279,0
+ABM.US,D,20130516,000000,18.8165,18.9721,18.7155,18.8581,149322.72461811,0
+ABM.US,D,20130517,000000,18.9721,19.2703,18.8909,19.2634,309540.53485411,0
+ABM.US,D,20130520,000000,19.2634,19.4328,19.1475,19.2634,255062.07895022,0
+ABM.US,D,20130521,000000,19.198,19.4328,19.1881,19.2257,269554.20811996,0
+ABM.US,D,20130522,000000,19.2059,19.635,19.1296,19.2357,265216.35930238,0
+ABM.US,D,20130523,000000,19.1296,19.4041,18.9959,19.3546,114817.75128745,0
+ABM.US,D,20130524,000000,19.2842,19.4427,19.1296,19.4328,113552.12485255,0
+ABM.US,D,20130528,000000,19.6438,20.0838,19.6438,19.8836,299773.81474996,0
+ABM.US,D,20130529,000000,19.741,19.8678,19.635,19.7668,147586.7776739,0
+ABM.US,D,20130530,000000,20.0134,20.17,19.7826,19.8906,227414.09604921,0
+ABM.US,D,20130531,000000,19.851,20.0768,19.8133,19.9986,421568.65977308,0
+ABM.US,D,20130603,000000,20.0234,20.379,19.8748,20.3454,542805.3776682,0
+ABM.US,D,20130604,000000,21.1083,21.8177,20.6178,21.0389,987670.04172401,0
+ABM.US,D,20130605,000000,21.0805,21.0905,20.7605,20.8081,350205.09202228,0
+ABM.US,D,20130606,000000,20.8408,20.8408,20.2294,20.379,374522.47904196,0
+ABM.US,D,20130607,000000,20.5514,20.594,20.272,20.3959,239741.33789607,0
+ABM.US,D,20130610,000000,20.4286,20.7169,20.3612,20.603,353356.03758033,0
+ABM.US,D,20130611,000000,20.4672,20.6268,20.2552,20.5614,202945.31830764,0
+ABM.US,D,20130612,000000,20.7011,20.7169,20.3612,20.3612,95219.717704481,0
+ABM.US,D,20130613,000000,20.3315,20.3702,20.2225,20.2622,198342.03109105,0
+ABM.US,D,20130614,000000,20.2472,20.2948,19.958,19.9658,230011.96083665,0
+ABM.US,D,20130617,000000,20.1382,20.5366,20.1136,20.4583,206293.07180413,0
+ABM.US,D,20130618,000000,20.5039,20.594,20.4375,20.5039,202530.50772969,0
+ABM.US,D,20130619,000000,20.4583,20.5208,20.0312,20.0898,182815.39865514,0
+ABM.US,D,20130620,000000,19.8906,20.162,19.7162,20.0056,240085.49947047,0
+ABM.US,D,20130621,000000,20.055,20.055,19.635,19.9302,379294.31459559,0
+ABM.US,D,20130624,000000,19.733,19.8678,19.6438,19.7242,205112.22417348,0
+ABM.US,D,20130625,000000,19.8906,20.0312,19.8074,19.9302,266066.16588787,0
+ABM.US,D,20130626,000000,20.0838,20.1304,19.8986,20.0392,160953.56914433,0
+ABM.US,D,20130627,000000,20.1799,20.486,20.1382,20.379,244533.35887928,0
+ABM.US,D,20130628,000000,20.3384,20.6684,20.2472,20.272,554308.04471657,0
+ABM.US,D,20130701,000000,20.3454,20.5366,20.3216,20.4524,257622.60069293,0
+ABM.US,D,20130702,000000,20.486,20.5366,20.2284,20.3384,160903.10557038,0
+ABM.US,D,20130703,000000,20.2284,20.4138,20.0888,20.1878,281648.30825513,0
+ABM.US,D,20130705,000000,20.4375,20.4672,20.2284,20.4583,319991.54102115,0
+ABM.US,D,20130708,000000,20.5128,20.6188,20.3612,20.595,303661.52848781,0
+ABM.US,D,20130709,000000,20.6694,20.7536,20.5128,20.595,332804.24244952,0
+ABM.US,D,20130710,000000,20.5524,20.7873,20.486,20.703,267930.29030993,0
+ABM.US,D,20130711,000000,20.8031,21.035,20.7873,20.9547,254652.31472967,0
+ABM.US,D,20130712,000000,20.8854,21.2024,20.8854,21.1777,178024.38694341,0
+ABM.US,D,20130715,000000,21.1519,21.2857,21.1202,21.2857,149676.97890731,0
+ABM.US,D,20130716,000000,21.1935,21.2282,21.0221,21.1202,176953.54990399,0
+ABM.US,D,20130717,000000,21.0954,21.4204,21.0578,21.3957,251341.90427792,0
+ABM.US,D,20130718,000000,21.4273,21.7355,21.3342,21.7355,325302.32754467,0
+ABM.US,D,20130719,000000,21.7435,22.2011,21.6413,22.1357,425114.23047948,0
+ABM.US,D,20130722,000000,22.1259,22.219,21.7939,21.7939,247709.5362243,0
+ABM.US,D,20130723,000000,21.8267,21.8425,21.6839,21.7771,209400.61868856,0
+ABM.US,D,20130724,000000,21.8345,21.8732,21.4422,21.5185,268636.78034537,0
+ABM.US,D,20130725,000000,21.4422,21.7533,21.2282,21.7027,219807.21691052,0
+ABM.US,D,20130726,000000,21.5541,21.7435,21.3005,21.4353,154328.71115491,0
+ABM.US,D,20130729,000000,21.3511,21.4581,21.1202,21.1261,149568.98685903,0
+ABM.US,D,20130730,000000,21.2203,21.4739,21.2203,21.4422,170619.36210056,0
+ABM.US,D,20130731,000000,21.4491,21.7117,21.4422,21.5541,192050.23268975,0
+ABM.US,D,20130801,000000,21.6751,21.8009,21.6027,21.7533,131597.89890052,0
+ABM.US,D,20130802,000000,21.6335,21.7939,21.4838,21.6413,90746.626508697,0
+ABM.US,D,20130805,000000,21.5938,21.8009,21.5373,21.7691,110985.54748095,0
+ABM.US,D,20130806,000000,21.6661,21.7355,21.4491,21.6335,91462.199987445,0
+ABM.US,D,20130807,000000,21.5621,21.7117,21.4273,21.5007,80995.045476732,0
+ABM.US,D,20130808,000000,21.6027,21.6087,21.4204,21.4491,105873.58743884,0
+ABM.US,D,20130809,000000,21.3957,21.5938,21.2282,21.4838,82863.206984719,0
+ABM.US,D,20130812,000000,21.3441,21.6335,21.3441,21.6087,99124.58905748,0
+ABM.US,D,20130813,000000,21.6335,21.6335,21.5284,21.6335,229694.0403207,0
+ABM.US,D,20130814,000000,21.6185,21.6185,21.3342,21.4679,113102.9990443,0
+ABM.US,D,20130815,000000,21.3173,21.3173,20.811,20.9091,147382.9048351,0
+ABM.US,D,20130816,000000,20.8031,21.035,20.711,20.9458,124525.93364581,0
+ABM.US,D,20130819,000000,20.926,21.2113,20.8854,20.9636,209423.83193259,0
+ABM.US,D,20130820,000000,20.9636,21.2857,20.8854,21.2619,87983.241198665,0
+ABM.US,D,20130821,000000,21.1687,21.3095,20.8606,20.9091,126886.61963565,0
+ABM.US,D,20130822,000000,20.9636,21.2926,20.9636,21.142,95611.315038408,0
+ABM.US,D,20130823,000000,21.1935,21.5185,21.0954,21.4838,121207.44902223,0
+ABM.US,D,20130826,000000,21.4679,21.5938,21.2926,21.3173,122277.27679017,0
+ABM.US,D,20130827,000000,21.1777,21.2619,20.7714,20.8269,209248.21869521,0
+ABM.US,D,20130828,000000,20.8269,20.9458,20.4286,20.486,129917.46188767,0
+ABM.US,D,20130829,000000,20.4454,20.8358,20.4454,20.6456,104544.37690075,0
+ABM.US,D,20130830,000000,20.595,20.595,20.062,20.0966,146899.46379657,0
+ABM.US,D,20130903,000000,20.3672,20.6099,20.0858,20.4574,217363.7706594,0
+ABM.US,D,20130904,000000,20.812,21.3639,20.377,21.2737,419074.74994799,0
+ABM.US,D,20130905,000000,21.3381,21.4451,21.1717,21.3035,187267.29514986,0
+ABM.US,D,20130906,000000,21.3005,21.3005,20.6694,21.0489,245494.18532747,0
+ABM.US,D,20130909,000000,21.0667,21.3589,21.0667,21.3589,178732.8955218,0
+ABM.US,D,20130910,000000,21.4451,21.4541,21.2232,21.355,201568.67201003,0
+ABM.US,D,20130911,000000,21.2926,21.4353,21.2024,21.3263,225198.74515238,0
+ABM.US,D,20130912,000000,21.3589,21.4353,21.2203,21.3511,130784.42608829,0
+ABM.US,D,20130913,000000,21.4451,21.5145,21.3639,21.4065,152000.32185241,0
+ABM.US,D,20130916,000000,21.5284,21.6087,21.4273,21.5185,203528.67722261,0
+ABM.US,D,20130917,000000,21.4273,21.6335,21.3867,21.6185,197736.46820353,0
+ABM.US,D,20130918,000000,21.5621,21.7435,21.4739,21.6573,276550.47801373,0
+ABM.US,D,20130919,000000,21.6839,21.7435,21.5938,21.6751,175630.39499476,0
+ABM.US,D,20130920,000000,21.8079,21.8325,21.6909,21.7919,542519.75383959,0
+ABM.US,D,20130923,000000,21.7939,22.2398,21.7939,22.0664,304402.33375354,0
+ABM.US,D,20130924,000000,22.0327,22.1952,21.9505,22.0209,264352.4229162,0
+ABM.US,D,20130925,000000,21.9941,22.1952,21.8811,21.9177,194322.10278942,0
+ABM.US,D,20130926,000000,21.9941,22.1169,21.8325,22.0485,172641.94214487,0
+ABM.US,D,20130927,000000,21.8989,22.1357,21.8989,22.0882,176905.10487298,0
+ABM.US,D,20130930,000000,21.9267,22.2586,21.9009,22.1507,215454.22902076,0
+ABM.US,D,20131001,000000,22.0813,22.4855,22.0813,22.4171,163772.46438572,0
+ABM.US,D,20131002,000000,22.3429,22.3429,22.0813,22.1357,149891.95373238,0
+ABM.US,D,20131003,000000,22.0327,22.3518,21.7831,22.0485,248377.67394353,0
+ABM.US,D,20131004,000000,21.9941,22.1853,21.9317,22.0485,74207.694779158,0
+ABM.US,D,20131007,000000,21.8723,22.0267,21.7335,21.7415,146035.52741038,0
+ABM.US,D,20131008,000000,21.6721,21.8167,21.5145,21.6721,196117.5967509,0
+ABM.US,D,20131009,000000,21.6721,21.8247,21.5591,21.6305,204215.99109995,0
+ABM.US,D,20131010,000000,21.8723,22.5182,21.7919,22.5034,244924.9562132,0
+ABM.US,D,20131011,000000,22.4171,22.761,22.4171,22.7332,241114.95637925,0
+ABM.US,D,20131014,000000,22.5767,23.0721,22.5767,22.861,285540.0590789,0
+ABM.US,D,20131015,000000,22.6629,22.8868,22.5499,22.6104,254076.02071505,0
+ABM.US,D,20131016,000000,22.7808,22.7976,22.5598,22.6024,315618.36770182,0
+ABM.US,D,20131017,000000,22.5965,22.9016,22.5688,22.9016,340151.73881804,0
+ABM.US,D,20131018,000000,23.0948,23.624,22.9443,23.4812,438153.00871918,0
+ABM.US,D,20131021,000000,23.5318,23.8568,23.5318,23.8072,353109.7753394,0
+ABM.US,D,20131022,000000,23.84,24.3156,23.7588,24.2591,453648.35373923,0
+ABM.US,D,20131023,000000,24.2204,24.4355,24.0104,24.1144,756829.46900295,0
+ABM.US,D,20131024,000000,24.1323,24.1679,23.8241,23.9588,235005.8361157,0
+ABM.US,D,20131025,000000,23.9747,23.9747,23.6794,23.8648,169882.59392076,0
+ABM.US,D,20131028,000000,23.8648,23.9152,23.6556,23.7676,151001.14308801,0
+ABM.US,D,20131029,000000,23.7676,23.8915,23.4644,23.5318,274428.98936446,0
+ABM.US,D,20131030,000000,23.5665,23.6329,22.9016,22.9274,391542.83326708,0
+ABM.US,D,20131031,000000,22.972,23.3476,22.9086,23.0216,301257.44382437,0
+ABM.US,D,20131101,000000,22.981,23.3396,22.981,23.2128,439488.27488615,0
+ABM.US,D,20131104,000000,23.3128,23.4644,23.087,23.2128,360548.10614106,0
+ABM.US,D,20131105,000000,23.087,23.3812,23.0126,23.1692,286766.32392612,0
+ABM.US,D,20131106,000000,23.297,23.3812,23.0295,23.1038,145954.78569204,0
+ABM.US,D,20131107,000000,23.1394,23.2396,22.8056,22.8472,215751.96410712,0
+ABM.US,D,20131108,000000,22.8145,23.4328,22.7808,23.3306,232704.69714313,0
+ABM.US,D,20131111,000000,23.2396,23.297,22.9958,23.0642,224158.18625733,0
+ABM.US,D,20131112,000000,23.0126,23.1771,22.9364,23.1622,91853.797321372,0
+ABM.US,D,20131113,000000,23.08,23.3228,23.08,23.3228,160802.17842246,0
+ABM.US,D,20131114,000000,23.3554,23.4328,23.2832,23.414,118675.18688093,0
+ABM.US,D,20131115,000000,23.3812,23.4972,23.1236,23.4734,242992.20133055,0
+ABM.US,D,20131118,000000,23.4882,23.5318,23.2306,23.3634,247903.31634831,0
+ABM.US,D,20131119,000000,23.2396,23.4734,22.972,23.0295,167678.3450102,0
+ABM.US,D,20131120,000000,23.087,23.1236,22.9175,23.0037,114261.64270242,0
+ABM.US,D,20131121,000000,23.1038,23.297,23.08,23.2128,195965.19675754,0
+ABM.US,D,20131122,000000,23.2653,23.4328,23.2396,23.3306,173395.86793983,0
+ABM.US,D,20131125,000000,23.3306,23.5318,23.306,23.3732,153857.38137413,0
+ABM.US,D,20131126,000000,23.3554,23.4328,23.3128,23.3634,247661.0911933,0
+ABM.US,D,20131127,000000,23.4228,23.4228,23.3228,23.3862,182577.21058605,0
+ABM.US,D,20131129,000000,23.4318,23.4486,23.2732,23.2732,141899.53288864,0
+ABM.US,D,20131202,000000,23.3128,23.395,23.087,23.2207,197443.77947457,0
+ABM.US,D,20131203,000000,23.1474,23.2574,22.9175,23.0037,433258.04204509,0
+ABM.US,D,20131204,000000,22.8948,23.0542,22.7154,22.9175,214942.52838081,0
+ABM.US,D,20131205,000000,22.861,23.1038,22.8145,23.0948,181500.31791775,0
+ABM.US,D,20131206,000000,23.2653,23.3862,23.1316,23.2742,473113.16348695,0
+ABM.US,D,20131209,000000,23.297,23.404,23.0216,23.2207,382344.33300572,0
+ABM.US,D,20131210,000000,23.4328,23.5239,21.9841,22.4171,647439.57973059,0
+ABM.US,D,20131211,000000,22.3924,22.9175,22.2775,22.6391,415046.74747453,0
+ABM.US,D,20131212,000000,22.7075,23.297,22.5965,23.2128,330170.04388882,0
+ABM.US,D,20131213,000000,23.291,23.3812,22.8868,23.08,424943.6635995,0
+ABM.US,D,20131216,000000,23.1394,23.4228,22.9274,23.291,205123.32615975,0
+ABM.US,D,20131217,000000,23.2474,23.2474,22.9086,22.9274,142955.23085589,0
+ABM.US,D,20131218,000000,22.981,23.1394,22.6926,23.0948,299212.65980752,0
+ABM.US,D,20131219,000000,23.087,23.4228,22.9532,23.0126,300074.57765076,0
+ABM.US,D,20131220,000000,23.1038,23.733,23.0542,23.4812,1033850.2675259,0
+ABM.US,D,20131223,000000,23.5764,23.7518,23.5318,23.6716,235787.01224059,0
+ABM.US,D,20131224,000000,23.7418,24.0024,23.506,23.9152,93791.598561423,0
+ABM.US,D,20131226,000000,23.941,24.058,23.7994,23.84,191282.17709409,0
+ABM.US,D,20131227,000000,23.949,24.058,23.8162,23.9836,193413.75845815,0
+ABM.US,D,20131230,000000,23.9886,24.2432,23.9886,24.2432,194143.4617376,0
+ABM.US,D,20131231,000000,24.2947,24.4275,24.0144,24.055,220418.83542692,0
+ABM.US,D,20140102,000000,23.9361,24.1134,23.6735,23.7627,265841.09834801,0
+ABM.US,D,20140103,000000,23.7538,24.0609,23.5338,23.9202,194622.86569022,0
+ABM.US,D,20140106,000000,24.0064,24.1204,23.7944,23.835,240275.24250856,0
+ABM.US,D,20140107,000000,23.8954,24.0401,23.7716,23.9361,163345.54255003,0
+ABM.US,D,20140108,000000,23.9044,24.0966,23.7012,23.7944,245869.63431773,0
+ABM.US,D,20140109,000000,23.8856,24.0401,23.7448,23.9361,188505.67125483,0
+ABM.US,D,20140110,000000,23.9628,24.047,23.736,23.8856,334620.93111207,0
+ABM.US,D,20140113,000000,23.7944,23.8202,23.3238,23.415,343216.89630035,0
+ABM.US,D,20140114,000000,23.4664,23.5506,23.292,23.4754,164454.73190566,0
+ABM.US,D,20140115,000000,23.395,23.5408,23.2832,23.3822,211089.12987325,0
+ABM.US,D,20140116,000000,23.3564,23.4338,23.298,23.3644,226036.4404801,0
+ABM.US,D,20140117,000000,23.307,23.4416,23.2653,23.3872,121025.78015597,0
+ABM.US,D,20140121,000000,23.4754,23.7181,23.3742,23.5338,180988.6172778,0
+ABM.US,D,20140122,000000,23.5408,23.7627,23.395,23.736,170159.13430605,0
+ABM.US,D,20140123,000000,23.6002,23.6914,23.395,23.6348,234505.23746201,0
+ABM.US,D,20140124,000000,23.4664,23.517,22.9611,23.0532,181601.24506567,0
+ABM.US,D,20140127,000000,22.9423,23.1306,22.6431,22.6986,128427.77718438,0
+ABM.US,D,20140128,000000,22.758,22.8551,22.6351,22.8036,213068.31124395,0
+ABM.US,D,20140129,000000,22.6074,22.8125,22.4568,22.5222,173060.78980873,0
+ABM.US,D,20140130,000000,22.651,22.861,22.4647,22.7481,238391.94192839,0
+ABM.US,D,20140131,000000,22.4142,22.7867,22.3627,22.43,199465.35024739,0
+ABM.US,D,20140203,000000,22.43,22.6837,21.6305,21.8821,301656.10605865,0
+ABM.US,D,20140204,000000,21.9515,22.1783,21.6809,22.1289,222508.02738884,0
+ABM.US,D,20140205,000000,21.9961,22.1011,21.8653,21.9763,223975.5081196,0
+ABM.US,D,20140206,000000,21.9861,22.1011,21.9177,22.0417,243936.87943508,0
+ABM.US,D,20140207,000000,22.1199,22.3309,22.1199,22.2963,170005.72504122,0
+ABM.US,D,20140210,000000,22.221,22.2437,21.9267,22.2131,155425.78925279,0
+ABM.US,D,20140211,000000,22.3131,22.8036,22.2626,22.7778,343994.03533933,0
+ABM.US,D,20140212,000000,22.8284,23.08,22.8125,22.9156,178011.26641417,0
+ABM.US,D,20140213,000000,22.7867,23.2396,22.7778,23.1474,131990.50550592,0
+ABM.US,D,20140214,000000,23.1692,23.1692,22.7679,23.087,162459.40219129,0
+ABM.US,D,20140218,000000,23.0532,23.298,22.8036,23.2207,246375.27932881,0
+ABM.US,D,20140219,000000,23.1474,23.415,22.9948,23.0285,267645.6757528,0
+ABM.US,D,20140220,000000,23.0384,23.2742,22.9512,23.2128,218456.81167136,0
+ABM.US,D,20140221,000000,23.3486,23.4238,23.08,23.307,402314.78776451,0
+ABM.US,D,20140224,000000,23.3138,23.6814,23.2474,23.4416,311438.97450647,0
+ABM.US,D,20140225,000000,23.4992,23.5258,23.2574,23.3396,248558.3335383,0
+ABM.US,D,20140226,000000,23.4238,23.5844,23.292,23.5338,350089.02580217,0
+ABM.US,D,20140227,000000,23.5338,23.7102,23.4238,23.6586,189911.58642534,0
+ABM.US,D,20140228,000000,23.7181,23.8271,23.5338,23.7538,334788.47017761,0
+ABM.US,D,20140303,000000,23.4992,23.7716,23.3872,23.7538,220090.82219618,0
+ABM.US,D,20140304,000000,24.0064,24.8209,23.9539,24.7615,541829.41214781,0
+ABM.US,D,20140305,000000,24.2432,24.2512,23.2474,23.6735,743990.52651613,0
+ABM.US,D,20140306,000000,23.7448,23.8608,23.5338,23.7944,455343.92982427,0
+ABM.US,D,20140307,000000,23.8271,24.0609,23.6488,23.9272,325091.38980552,0
+ABM.US,D,20140310,000000,23.9539,24.0312,23.7874,24.0312,239858.41338765,0
+ABM.US,D,20140311,000000,24.0609,24.0698,23.627,23.7716,246122.961459,0
+ABM.US,D,20140312,000000,23.627,23.8608,23.5408,23.7874,218941.26198138,0
+ABM.US,D,20140313,000000,23.9113,23.9202,23.5338,23.6814,206970.29296666,0
+ABM.US,D,20140314,000000,23.5774,23.8776,23.5774,23.7874,200999.44289576,0
+ABM.US,D,20140317,000000,23.9361,24.1045,23.835,23.9797,235449.91556654,0
+ABM.US,D,20140318,000000,23.9628,24.2947,23.9361,24.2947,202069.27066371,0
+ABM.US,D,20140319,000000,24.2254,24.4027,24.047,24.1729,201778.6004777,0
+ABM.US,D,20140320,000000,24.2076,24.2888,24.0788,24.2175,158774.55202076,0
+ABM.US,D,20140321,000000,24.2254,24.4919,24.1897,24.3225,593145.8205074,0
+ABM.US,D,20140324,000000,24.4027,24.4335,23.8776,24.0698,385243.96996544,0
+ABM.US,D,20140325,000000,24.2343,24.273,23.9628,24.1045,199448.19263224,0
+ABM.US,D,20140326,000000,24.1897,24.2076,23.7102,23.7181,185530.33893417,0
+ABM.US,D,20140327,000000,23.7102,23.8033,23.6091,23.736,384327.55146233,0
+ABM.US,D,20140328,000000,23.7716,23.9202,23.5844,23.6735,318889.41656587,0
+ABM.US,D,20140331,000000,23.843,24.2432,23.736,24.1798,348190.58614981,0
+ABM.US,D,20140401,000000,24.16,24.4087,24.1422,24.3889,216068.87535159,0
+ABM.US,D,20140402,000000,24.4245,24.4245,24.16,24.3443,174643.32748811,0
+ABM.US,D,20140403,000000,24.4245,24.5227,24.2858,24.4473,193983.99684389,0
+ABM.US,D,20140404,000000,24.6267,24.6267,23.9143,23.939,253709.6551681,0
+ABM.US,D,20140407,000000,23.8538,23.9074,23.6745,23.8132,228295.19005054,0
+ABM.US,D,20140408,000000,23.8222,24.3621,23.7468,24.1689,201488.93956317,0
+ABM.US,D,20140409,000000,24.2472,24.2531,23.9648,24.1848,150737.72323194,0
+ABM.US,D,20140410,000000,24.1154,24.4899,23.6448,23.8885,436611.85117045,0
+ABM.US,D,20140411,000000,23.618,23.837,23.0275,23.0513,355195.9394869,0
+ABM.US,D,20140414,000000,23.2296,23.2464,22.8244,22.9482,184826.87671317,0
+ABM.US,D,20140415,000000,22.977,23.1286,22.5509,22.8174,209908.2822426,0
+ABM.US,D,20140416,000000,22.9582,23.1206,22.865,23.078,165152.13849778,0
+ABM.US,D,20140417,000000,23.0424,23.509,23.0364,23.4238,162391.78100218,0
+ABM.US,D,20140421,000000,23.4664,23.509,23.306,23.3644,89057.106052527,0
+ABM.US,D,20140422,000000,23.415,23.7558,23.3742,23.5418,191379.06715609,0
+ABM.US,D,20140423,000000,23.5418,23.728,23.306,23.306,214100.79596717,0
+ABM.US,D,20140424,000000,23.4842,23.4842,23.086,23.1374,172125.19514753,0
+ABM.US,D,20140425,000000,23.0018,23.086,22.8006,22.8006,213042.07018549,0
+ABM.US,D,20140428,000000,22.9582,23.0612,22.5509,22.9225,207289.22275409,0
+ABM.US,D,20140429,000000,23.0691,23.2386,22.859,22.9136,186190.40248156,0
+ABM.US,D,20140430,000000,22.7838,23.0186,22.5876,22.9136,228667.61122636,0
+ABM.US,D,20140501,000000,22.9225,22.9225,22.4429,22.7184,317827.66296977,0
+ABM.US,D,20140502,000000,22.7738,23.2296,22.7273,22.9938,215968.95747515,0
+ABM.US,D,20140505,000000,22.9225,23.0186,22.7104,22.977,227515.02319713,0
+ABM.US,D,20140506,000000,22.865,22.9403,22.5103,22.5975,188534.94012772,0
+ABM.US,D,20140507,000000,22.6639,22.8422,22.3161,22.754,221774.28702348,0
+ABM.US,D,20140508,000000,22.656,22.9225,22.3567,22.4013,235612.4082747,0
+ABM.US,D,20140509,000000,22.3072,22.7184,22.3072,22.6639,217830.05408279,0
+ABM.US,D,20140512,000000,22.7838,23.3396,22.754,23.2643,193980.96902945,0
+ABM.US,D,20140513,000000,23.2118,23.291,22.968,22.9869,240366.07694169,0
+ABM.US,D,20140514,000000,22.8818,22.9225,22.3488,22.4092,197897.9516402,0
+ABM.US,D,20140515,000000,22.324,22.3657,21.8921,22.2151,150221.98550608,0
+ABM.US,D,20140516,000000,22.1645,22.4429,22.0525,22.4261,190679.64202101,0
+ABM.US,D,20140519,000000,22.324,22.6946,22.324,22.648,137803.90922608,0
+ABM.US,D,20140520,000000,22.5341,22.5341,22.0287,22.1556,247632.83159188,0
+ABM.US,D,20140521,000000,22.2844,22.3567,21.9773,22.1715,193534.87103564,0
+ABM.US,D,20140522,000000,22.2655,22.3914,22.0525,22.324,129047.4698726,0
+ABM.US,D,20140523,000000,22.3409,23.297,22.2467,23.0513,357406.24402633,0
+ABM.US,D,20140527,000000,23.2118,23.509,23.1612,23.2464,101276.35585112,0
+ABM.US,D,20140528,000000,23.2198,23.3316,22.977,23.0096,157770.32689896,0
+ABM.US,D,20140529,000000,23.1544,23.2464,22.859,23.1206,127455.84874991,0
+ABM.US,D,20140530,000000,23.186,23.2018,22.8908,23.0691,177722.61477113,0
+ABM.US,D,20140602,000000,23.0612,23.395,22.7184,23.1612,253767.18364242,0
+ABM.US,D,20140603,000000,23.0691,23.291,22.4013,22.7451,269190.87038745,0
+ABM.US,D,20140604,000000,21.8495,22.7738,21.5037,22.4261,530498.32125092,0
+ABM.US,D,20140605,000000,22.4013,22.8422,22.1645,22.8333,406069.27766711,0
+ABM.US,D,20140606,000000,23.0018,23.2118,22.8244,23.0929,347849.45238984,0
+ABM.US,D,20140609,000000,22.872,22.9482,22.7104,22.8967,409071.86031771,0
+ABM.US,D,20140610,000000,22.764,22.8967,22.5777,22.8333,299669.8597876,0
+ABM.US,D,20140611,000000,22.7104,22.8333,22.4429,22.754,462480.48845365,0
+ABM.US,D,20140612,000000,22.656,22.7738,22.434,22.5975,287605.02852532,0
+ABM.US,D,20140613,000000,22.7025,22.7025,22.3409,22.3845,229790.9303827,0
+ABM.US,D,20140616,000000,22.3755,22.4944,22.1903,22.2378,206071.0320787,0
+ABM.US,D,20140617,000000,22.2071,22.4013,22.1397,22.3072,267798.07574617,0
+ABM.US,D,20140618,000000,22.2378,22.4013,22.1803,22.3755,248864.14279649,0
+ABM.US,D,20140619,000000,22.3914,22.656,22.3072,22.5182,341803.91622948,0
+ABM.US,D,20140620,000000,22.5975,22.6213,22.4607,22.6034,510815.50886369,0
+ABM.US,D,20140623,000000,22.5341,22.5876,22.3072,22.434,229163.16352264,0
+ABM.US,D,20140624,000000,22.3072,22.5598,22.1903,22.2071,238879.42005284,0
+ABM.US,D,20140625,000000,22.0783,22.4944,22.0228,22.4687,205098.09437277,0
+ABM.US,D,20140626,000000,22.4607,22.4776,22.1903,22.3914,159433.60629667,0
+ABM.US,D,20140627,000000,22.2219,22.6213,22.1982,22.5975,316693.24182715,0
+ABM.US,D,20140630,000000,22.5182,22.8422,22.3914,22.8244,284423.80482291,0
+ABM.US,D,20140701,000000,22.8194,23.3554,22.7223,23.1444,330077.19091274,0
+ABM.US,D,20140702,000000,23.0662,23.304,22.7788,22.8462,222373.79428212,0
+ABM.US,D,20140703,000000,22.8769,23.2178,22.8382,23.1444,111202.54084898,0
+ABM.US,D,20140707,000000,23.0582,23.076,22.5133,22.5202,317198.88683823,0
+ABM.US,D,20140708,000000,22.4637,22.5361,22.2388,22.4281,231897.27995978,0
+ABM.US,D,20140709,000000,22.4875,22.5271,22.2755,22.2913,227918.7317888,0
+ABM.US,D,20140710,000000,21.9337,22.3171,21.7989,22.1982,310007.82754897,0
+ABM.US,D,20140711,000000,22.1913,22.4538,22.0139,22.2567,235963.63474945,0
+ABM.US,D,20140714,000000,22.3676,22.3855,22.1655,22.1725,147507.04522704,0
+ABM.US,D,20140715,000000,22.216,22.3329,21.9337,21.9515,166276.4669256,0
+ABM.US,D,20140716,000000,22.1308,22.3329,21.8553,22.0853,270373.73656106,0
+ABM.US,D,20140717,000000,21.9515,22.1219,21.6781,21.7047,139285.51975754,0
+ABM.US,D,20140718,000000,21.6433,22.0228,21.6027,21.8643,219919.24604472,0
+ABM.US,D,20140721,000000,21.7731,21.8723,21.6433,21.7573,142040.83089574,0
+ABM.US,D,20140722,000000,21.8315,22.0525,21.7395,21.8069,115739.21614796,0
+ABM.US,D,20140723,000000,21.8069,21.8999,21.6345,21.7483,121322.50597086,0
+ABM.US,D,20140724,000000,21.8069,21.9594,21.5947,21.6781,152470.64236171,0
+ABM.US,D,20140725,000000,21.4739,21.6433,21.3729,21.3986,191665.70025618,0
+ABM.US,D,20140728,000000,21.4243,21.4323,21.1598,21.2529,216864.1812772,0
+ABM.US,D,20140729,000000,21.3124,21.4323,21.1777,21.245,237564.33931545,0
+ABM.US,D,20140730,000000,21.355,21.3729,21.142,21.2629,113787.2851072,0
+ABM.US,D,20140731,000000,21.034,21.1598,20.818,20.9389,234595.06262367,0
+ABM.US,D,20140801,000000,20.8695,21.034,20.6912,20.9032,231911.40976049,0
+ABM.US,D,20140804,000000,20.9735,21.0925,20.607,21.0261,267606.31416512,0
+ABM.US,D,20140805,000000,20.9656,21.3917,20.9656,21.142,194051.61803299,0
+ABM.US,D,20140806,000000,21.0181,21.4471,21.0181,21.2371,232042.61505279,0
+ABM.US,D,20140807,000000,21.3293,21.3293,21.0399,21.1598,97505.717604854,0
+ABM.US,D,20140808,000000,21.1519,21.4917,21.0736,21.4739,213992.8039189,0
+ABM.US,D,20140811,000000,21.5947,21.7909,21.4243,21.6781,230180.50917367,0
+ABM.US,D,20140812,000000,21.6275,21.9337,21.4471,21.5947,255337.61006404,0
+ABM.US,D,20140813,000000,21.6591,21.9177,21.5849,21.7989,194550.19814371,0
+ABM.US,D,20140814,000000,21.8405,21.9177,21.7217,21.7989,110519.26405757,0
+ABM.US,D,20140815,000000,22.0228,22.0228,21.5443,21.7483,206723.02145427,0
+ABM.US,D,20140818,000000,22.3171,22.3329,22.0139,22.0337,474110.32370839,0
+ABM.US,D,20140819,000000,22.1031,22.216,22.0605,22.1813,273392.46755533,0
+ABM.US,D,20140820,000000,22.1457,22.2081,21.9594,22.0605,159961.45528029,0
+ABM.US,D,20140821,000000,22.0605,22.1813,21.8315,22.1308,223597.0313149,0
+ABM.US,D,20140822,000000,22.0853,22.4796,21.9594,22.436,176268.25456962,0
+ABM.US,D,20140825,000000,22.5053,22.5271,22.1725,22.2319,201002.47071019,0
+ABM.US,D,20140826,000000,22.3329,22.544,22.2388,22.544,191175.1943173,0
+ABM.US,D,20140827,000000,22.544,22.6153,22.4281,22.4538,116941.25847967,0
+ABM.US,D,20140828,000000,22.4281,22.4974,22.2477,22.4637,150130.14180146,0
+ABM.US,D,20140829,000000,22.4637,22.6668,22.3676,22.6342,150831.58547951,0
+ABM.US,D,20140902,000000,22.6748,22.8046,22.5202,22.759,175316.51156473,0
+ABM.US,D,20140903,000000,22.8769,23.084,22.5361,22.6064,877357.67831968,0
+ABM.US,D,20140904,000000,23.8231,24.6593,23.618,23.7904,560015.4749314,0
+ABM.US,D,20140905,000000,23.8063,24.1788,23.7042,24.0381,301918.51664325,0
+ABM.US,D,20140908,000000,23.951,24.1194,23.7904,24.1124,246556.94819506,0
+ABM.US,D,20140909,000000,24.0768,24.0768,23.6686,23.7568,364604.36821593,0
+ABM.US,D,20140910,000000,23.72,23.831,23.518,23.6517,268339.04525901,0
+ABM.US,D,20140911,000000,23.4832,23.9232,23.4832,23.7656,236606.5406817,0
+ABM.US,D,20140912,000000,23.831,23.8469,23.4328,23.618,201173.03759018,0
+ABM.US,D,20140915,000000,23.6101,23.627,23.3208,23.4912,221954.94661825,0
+ABM.US,D,20140916,000000,23.4654,23.5932,23.183,23.5268,322465.26541666,0
+ABM.US,D,20140917,000000,23.4992,23.6012,23.2444,23.4832,299126.87173179,0
+ABM.US,D,20140918,000000,23.5348,23.5774,23.304,23.509,270180.96570854,0
+ABM.US,D,20140919,000000,23.4832,23.6012,23.1444,23.1652,530134.9835184,0
+ABM.US,D,20140922,000000,23.076,23.2098,22.8194,23.1176,248610.81565522,0
+ABM.US,D,20140923,000000,22.973,23.1078,22.6906,22.7065,221605.73868644,0
+ABM.US,D,20140924,000000,22.7956,23.0236,22.5995,22.9908,201526.2826079,0
+ABM.US,D,20140925,000000,22.8868,22.9452,22.4281,22.4449,257183.56759949,0
+ABM.US,D,20140926,000000,22.4449,22.5727,22.3003,22.3171,259718.85755522,0
+ABM.US,D,20140929,000000,22.1219,22.3003,21.9961,22.216,250771.66589217,0
+ABM.US,D,20140930,000000,22.2963,22.4687,21.9891,21.9891,362661.52061849,0
+ABM.US,D,20141001,000000,22.0317,22.0971,21.5363,21.5531,441093.01653807,0
+ABM.US,D,20141002,000000,21.5274,21.8841,21.5007,21.7751,177582.32603552,0
+ABM.US,D,20141003,000000,22.0635,22.2963,21.9465,22.1863,248635.03817072,0
+ABM.US,D,20141006,000000,22.2031,22.3547,22.0733,22.0971,181456.91924414,0
+ABM.US,D,20141007,000000,21.9367,22.1695,21.7999,21.8088,264129.37391929,0
+ABM.US,D,20141008,000000,21.8335,22.4607,21.7671,22.4509,257268.34640374,0
+ABM.US,D,20141009,000000,22.4607,22.4607,21.8742,21.8941,255234.66437316,0
+ABM.US,D,20141010,000000,21.7999,22.0466,21.6433,21.6691,276707.92436448,0
+ABM.US,D,20141013,000000,21.5859,21.8177,21.4739,21.4917,287623.19541195,0
+ABM.US,D,20141014,000000,21.7235,21.8841,21.5531,21.8088,309793.86199539,0
+ABM.US,D,20141015,000000,21.5443,22.1962,21.3729,22.0635,298937.12869371,0
+ABM.US,D,20141016,000000,21.7057,22.2428,21.7057,22.1249,252150.33073275,0
+ABM.US,D,20141017,000000,22.2963,22.542,21.9623,22.0635,237614.80288941,0
+ABM.US,D,20141020,000000,22.0635,22.3389,22.0079,22.3389,157494.79578514,0
+ABM.US,D,20141021,000000,22.3736,22.6569,22.2527,22.4687,204232.13944361,0
+ABM.US,D,20141022,000000,22.5509,22.6232,22.2527,22.2963,202212.58721375,0
+ABM.US,D,20141023,000000,22.5103,22.6411,22.3993,22.4944,181873.74836505,0
+ABM.US,D,20141024,000000,22.5787,22.649,22.3993,22.649,104751.27755398,0
+ABM.US,D,20141027,000000,22.5787,22.758,22.4152,22.7382,95251.005120336,0
+ABM.US,D,20141028,000000,22.7867,23.2118,22.7778,23.193,325192.31695344,0
+ABM.US,D,20141029,000000,23.2464,23.3832,23.0672,23.307,209071.59618634,0
+ABM.US,D,20141030,000000,23.2564,23.7438,23.185,23.4862,213370.08341623,0
+ABM.US,D,20141031,000000,23.9212,23.9648,23.3238,23.6566,448526.30098233,0
+ABM.US,D,20141103,000000,23.6408,23.8033,23.3238,23.3316,289533.74632206,0
+ABM.US,D,20141104,000000,23.2386,23.503,23.2296,23.2643,199033.38205429,0
+ABM.US,D,20141105,000000,23.3416,23.5734,23.1454,23.2832,165483.17954295,0
+ABM.US,D,20141106,000000,23.2464,23.503,23.2464,23.4159,105041.94773999,0
+ABM.US,D,20141107,000000,23.3892,23.3892,23.2464,23.3138,188672.2010489,0
+ABM.US,D,20141110,000000,23.3238,23.3892,23.193,23.3316,219507.4632812,0
+ABM.US,D,20141111,000000,23.3316,23.4446,23.2296,23.3832,164893.7649991,0
+ABM.US,D,20141112,000000,23.2732,23.5893,23.2732,23.4684,302122.38948205,0
+ABM.US,D,20141113,000000,23.5378,23.5814,23.397,23.407,122412.51916838,0
+ABM.US,D,20141114,000000,23.4862,23.735,23.2386,23.298,198736.65623941,0
+ABM.US,D,20141117,000000,23.2564,23.3892,23.1355,23.1454,121822.09535306,0
+ABM.US,D,20141118,000000,23.1454,23.3892,23.1454,23.1602,138340.84165301,0
+ABM.US,D,20141119,000000,23.1602,23.1672,22.7213,22.8551,144602.36190992,0
+ABM.US,D,20141120,000000,22.8284,22.9542,22.7124,22.9026,238603.88893902,0
+ABM.US,D,20141121,000000,23.1752,23.3664,23.0592,23.2386,469724.02985982,0
+ABM.US,D,20141124,000000,23.2732,23.4942,23.2386,23.4594,155878.95214695,0
+ABM.US,D,20141125,000000,23.4684,23.613,23.307,23.3316,111896.91962667,0
+ABM.US,D,20141126,000000,23.3138,23.4159,23.185,23.298,152601.84765401,0
+ABM.US,D,20141128,000000,23.3664,23.5546,23.1534,23.185,115496.99099295,0
+ABM.US,D,20141201,000000,23.1534,23.3506,22.9185,23.084,215201.91115097,0
+ABM.US,D,20141202,000000,23.084,23.4684,23.0672,23.298,146356.47574076,0
+ABM.US,D,20141203,000000,23.2732,23.5972,23.2118,23.4446,192683.04590721,0
+ABM.US,D,20141204,000000,23.3762,23.4862,23.1534,23.2732,293423.47860288,0
+ABM.US,D,20141205,000000,23.2296,23.5288,23.2296,23.3832,286163.78885304,0
+ABM.US,D,20141208,000000,23.307,23.6319,23.0067,23.1454,185982.49255684,0
+ABM.US,D,20141209,000000,22.2527,24.1352,22.2031,24.1016,485926.87418678,0
+ABM.US,D,20141210,000000,23.939,23.9579,23.298,23.298,301734.82923403,0
+ABM.US,D,20141211,000000,23.4942,23.7706,23.3664,23.512,249002.41298915,0
+ABM.US,D,20141212,000000,23.193,23.4942,23.193,23.3506,272718.27420723,0
+ABM.US,D,20141215,000000,23.4774,23.7954,23.2732,23.6992,304577.94699092,0
+ABM.US,D,20141216,000000,23.6408,23.9648,23.5546,23.8518,327354.17646188,0
+ABM.US,D,20141217,000000,23.8697,24.1352,23.512,23.9926,448797.79501023,0
+ABM.US,D,20141218,000000,24.2333,24.4781,24.0421,24.051,540474.96982274,0
+ABM.US,D,20141219,000000,24.0649,24.1541,23.939,23.9648,701565.79988825,0
+ABM.US,D,20141222,000000,23.9648,24.4295,23.9648,24.3859,206414.18438163,0
+ABM.US,D,20141223,000000,24.4523,24.8525,24.3859,24.8457,212753.41854244,0
+ABM.US,D,20141224,000000,24.8298,24.9923,24.6535,24.8457,115023.64266921,0
+ABM.US,D,20141226,000000,24.9011,25.1251,24.8913,25.0012,105682.83512928,0
+ABM.US,D,20141229,000000,25.023,25.3767,24.9517,25.1399,227764.31325248,0
+ABM.US,D,20141230,000000,25.0775,25.2579,24.8119,24.9339,170130.87470463,0
+ABM.US,D,20141231,000000,24.9427,25.0497,24.6326,24.6584,159267.0765026,0
+ABM.US,D,20150102,000000,24.6901,24.8803,24.2601,24.4573,198703.35028059,0
+ABM.US,D,20150105,000000,24.3374,24.7416,24.2848,24.5018,316517.62858978,0
+ABM.US,D,20150106,000000,24.7059,24.8605,24.1481,24.6227,739501.28697668,0
+ABM.US,D,20150107,000000,24.8705,25.0675,24.6405,25.0221,238484.79490447,0
+ABM.US,D,20150108,000000,25.239,25.3629,25.0399,25.3371,205549.23872396,0
+ABM.US,D,20150109,000000,25.4035,25.7849,25.0775,25.1905,290914.42970561,0
+ABM.US,D,20150112,000000,25.1161,25.6809,24.916,25.3281,406117.72269811,0
+ABM.US,D,20150113,000000,25.5987,26.0465,25.2579,25.6809,304033.94966364,0
+ABM.US,D,20150114,000000,25.3559,25.5432,25.1479,25.4748,165721.36761204,0
+ABM.US,D,20150115,000000,25.4471,25.5432,24.9427,25.0399,242858.9774953,0
+ABM.US,D,20150116,000000,25.0003,25.5005,24.8705,25.4649,203359.11961411,0
+ABM.US,D,20150120,000000,25.56,25.56,24.9576,25.0091,259820.79397462,0
+ABM.US,D,20150121,000000,24.9427,25.2053,24.8021,25.0399,158942.0910863,0
+ABM.US,D,20150122,000000,25.0399,25.5363,24.8803,25.5095,191059.12809719,0
+ABM.US,D,20150123,000000,25.4748,25.6462,25.2053,25.3777,169538.43234635,0
+ABM.US,D,20150126,000000,25.3113,25.3965,25.0151,25.3281,241624.63847624,0
+ABM.US,D,20150127,000000,25.1251,25.3113,24.9735,25.239,170338.78462935,0
+ABM.US,D,20150128,000000,25.347,25.4183,24.7595,24.9655,190636.2433474,0
+ABM.US,D,20150129,000000,24.9655,25.3867,24.9507,25.3707,186946.34681948,0
+ABM.US,D,20150130,000000,25.1479,25.3113,24.8021,24.8447,244059.00128406,0
+ABM.US,D,20150202,000000,24.9071,25.2757,24.6405,25.2201,203655.845429,0
+ABM.US,D,20150203,000000,25.3371,26.0832,25.3371,26.0079,267494.28503093,0
+ABM.US,D,20150204,000000,25.8523,25.992,25.5789,25.6373,311360.2513311,0
+ABM.US,D,20150205,000000,25.7849,25.9851,25.7067,25.8166,220386.53873958,0
+ABM.US,D,20150206,000000,25.8949,26.1198,25.6551,25.9296,327910.28504691,0
+ABM.US,D,20150209,000000,25.8602,26.0921,25.5927,25.6551,124175.71644254,0
+ABM.US,D,20150210,000000,25.8335,25.8335,25.1717,25.5095,232313.09980921,0
+ABM.US,D,20150211,000000,25.5095,25.5273,25.2757,25.4183,117349.00415727,0
+ABM.US,D,20150212,000000,25.4817,25.6274,25.3113,25.5927,167596.59402038,0
+ABM.US,D,20150213,000000,25.5789,25.7245,25.3559,25.4471,191596.06052412,0
+ABM.US,D,20150217,000000,25.4649,26.0465,25.4035,25.9197,203086.61631473,0
+ABM.US,D,20150218,000000,25.885,26.3596,25.8692,26.3596,200074.95022082,0
+ABM.US,D,20150219,000000,26.3091,26.43,26.1298,26.4121,203229.93286477,0
+ABM.US,D,20150220,000000,26.3259,26.4398,26.0921,26.3507,165941.38879451,0
+ABM.US,D,20150223,000000,26.2476,26.6272,26.0307,26.6182,152146.6662169,0
+ABM.US,D,20150224,000000,26.6182,26.9967,26.5836,26.7816,229928.19130388,0
+ABM.US,D,20150225,000000,26.851,27.0334,26.421,26.4478,171983.89714044,0
+ABM.US,D,20150226,000000,26.4884,26.861,26.204,26.7816,138698.12375665,0
+ABM.US,D,20150227,000000,26.7222,26.8768,26.4954,26.756,219758.77187953,0
+ABM.US,D,20150302,000000,26.7886,27.0422,26.5478,26.8164,213457.89003492,0
+ABM.US,D,20150303,000000,26.8234,26.851,26.4636,26.7738,213806.08869525,0
+ABM.US,D,20150304,000000,27.1502,27.1502,24.9427,25.2757,526265.43666718,0
+ABM.US,D,20150305,000000,25.3867,25.6898,25.1963,25.6462,272253.00005532,0
+ABM.US,D,20150306,000000,25.4183,25.6551,25.2133,25.2757,255174.10808442,0
+ABM.US,D,20150309,000000,25.2855,25.4817,25.1905,25.3034,230073.52639687,0
+ABM.US,D,20150310,000000,25.0399,25.2053,24.9071,25.0497,241691.25039387,0
+ABM.US,D,20150311,000000,25.0399,25.347,24.9576,25.2855,186032.95613081,0
+ABM.US,D,20150312,000000,25.4917,25.9851,25.3113,25.8246,206255.72875939,0
+ABM.US,D,20150313,000000,25.8424,25.8424,25.239,25.5789,153734.25025367,0
+ABM.US,D,20150316,000000,25.7403,26.1486,25.4917,25.9851,252037.29232708,0
+ABM.US,D,20150317,000000,26.2714,26.9788,26.2714,26.7381,525216.8036003,0
+ABM.US,D,20150318,000000,26.7054,27.3385,26.5052,27.2038,379734.35696052,0
+ABM.US,D,20150319,000000,27.2038,27.608,27.1245,27.29,363470.9563448,0
+ABM.US,D,20150320,000000,27.4544,27.7527,27.3217,27.7349,420061.81745464,0
+ABM.US,D,20150323,000000,27.7715,27.9677,27.5902,27.6863,279574.25536539,0
+ABM.US,D,20150324,000000,27.6863,27.9588,27.5456,27.8667,198817.39795774,0
+ABM.US,D,20150325,000000,27.9865,27.9865,27.1938,27.1938,172902.3341865,0
+ABM.US,D,20150326,000000,27.1592,27.4961,26.8858,27.3068,230422.73432868,0
+ABM.US,D,20150327,000000,27.2216,27.7715,27.0046,27.5377,286892.48286101,0
+ABM.US,D,20150330,000000,27.6596,27.9093,27.3217,27.825,169303.2720917,0
+ABM.US,D,20150331,000000,27.5625,27.6596,27.1473,27.5535,569070.65864273,0
+ABM.US,D,20150401,000000,27.5793,27.7715,27.3633,27.607,308369.77993825,0
+ABM.US,D,20150402,000000,27.6942,27.8498,27.5892,27.6942,290330.06151915,0
+ABM.US,D,20150406,000000,27.6526,27.9171,27.5625,27.7785,683915.66026012,0
+ABM.US,D,20150407,000000,27.7785,27.7874,27.4762,27.5198,333703.50333748,0
+ABM.US,D,20150408,000000,27.4762,28.1253,27.399,28.0589,358087.50227478,0
+ABM.US,D,20150409,000000,28.0747,28.3065,27.9509,28.0499,1020117.1105086,0
+ABM.US,D,20150410,000000,28.0747,28.1253,27.5535,27.5793,334384.76158593,0
+ABM.US,D,20150413,000000,27.4703,27.8667,27.391,27.6675,263160.47329927,0
+ABM.US,D,20150414,000000,27.6526,27.7874,27.4525,27.7091,223730.25515015,0
+ABM.US,D,20150415,000000,27.7715,27.8667,27.607,27.7715,306734.76014196,0
+ABM.US,D,20150416,000000,27.6675,27.6675,27.4079,27.5109,143797.97254101,0
+ABM.US,D,20150417,000000,27.3048,27.4079,26.865,27.0294,312995.27112739,0
+ABM.US,D,20150420,000000,27.1562,27.3187,26.8104,27.1909,184472.62242397,0
+ABM.US,D,20150421,000000,27.2702,27.7785,27.1294,27.6942,200869.24687495,0
+ABM.US,D,20150422,000000,27.6764,27.6942,27.3435,27.5625,195554.42326551,0
+ABM.US,D,20150423,000000,27.5535,27.9023,27.4267,27.7785,233447.52095182,0
+ABM.US,D,20150424,000000,27.8755,27.8755,27.4604,27.6338,161226.07244372,0
+ABM.US,D,20150427,000000,27.8151,28.0401,27.5288,27.6338,341438.55995401,0
+ABM.US,D,20150428,000000,27.6437,27.9251,27.6437,27.9023,311490.44735192,0
+ABM.US,D,20150429,000000,27.8755,28.0133,27.6526,27.7715,383175.97270456,0
+ABM.US,D,20150430,000000,27.6764,27.8151,27.3534,27.718,437060.9769787,0
+ABM.US,D,20150501,000000,27.8151,27.9509,27.7091,27.825,338432.94948898,0
+ABM.US,D,20150504,000000,27.8934,28.1767,27.825,27.9509,241421.77490893,0
+ABM.US,D,20150505,000000,27.8934,28.0401,27.6942,27.8062,467351.23261223,0
+ABM.US,D,20150506,000000,27.8498,27.8934,27.6853,27.8755,341789.78642877,0
+ABM.US,D,20150507,000000,27.8498,28.0401,27.7527,27.9419,260606.00718543,0
+ABM.US,D,20150508,000000,28.1946,28.1946,27.7874,27.7963,267207.65193083,0
+ABM.US,D,20150511,000000,27.7874,27.8755,27.6764,27.6942,210781.30207211,0
+ABM.US,D,20150512,000000,27.5793,27.7091,27.1047,27.6942,212895.72582101,0
+ABM.US,D,20150513,000000,27.7349,27.7874,27.3108,27.5625,212630.28742198,0
+ABM.US,D,20150514,000000,27.6853,27.9965,27.5892,27.9251,220379.47383922,0
+ABM.US,D,20150515,000000,27.9023,27.9598,27.5991,27.6675,159219.64074307,0
+ABM.US,D,20150518,000000,27.5892,27.7963,27.4366,27.6853,211944.99208761,0
+ABM.US,D,20150519,000000,27.7715,28.1411,27.6942,28.1253,472183.62445462,0
+ABM.US,D,20150520,000000,28.2561,28.5661,28.1173,28.5047,241305.70868882,0
+ABM.US,D,20150521,000000,28.5403,28.6097,28.1767,28.2313,370576.22755832,0
+ABM.US,D,20150522,000000,28.1411,28.2897,27.8498,28.0985,397629.74955809,0
+ABM.US,D,20150526,000000,27.9509,28.1173,27.718,27.8845,182328.92980216,0
+ABM.US,D,20150527,000000,28.0331,28.4195,27.8151,28.3571,202456.83091172,0
+ABM.US,D,20150528,000000,28.2561,28.4195,28.0837,28.2897,170908.01374362,0
+ABM.US,D,20150529,000000,28.2997,28.3947,27.9687,28.0589,293338.69979863,0
+ABM.US,D,20150601,000000,28.1946,28.3571,27.9419,28.1084,418332.93541078,0
+ABM.US,D,20150602,000000,28.0499,28.0905,27.8587,28.0133,183880.18006568,0
+ABM.US,D,20150603,000000,28.1411,28.8,27.718,28.6781,572569.80286109,0
+ABM.US,D,20150604,000000,28.5403,28.5403,28.1253,28.2897,182341.04105991,0
+ABM.US,D,20150605,000000,28.2897,28.5493,28.1253,28.2897,247670.17463661,0
+ABM.US,D,20150608,000000,28.2749,28.4889,28.1331,28.15,242579.40929556,0
+ABM.US,D,20150609,000000,28.1084,28.4889,27.9509,28.4651,163808.79815897,0
+ABM.US,D,20150610,000000,28.5573,28.903,28.5403,28.7495,253687.45119556,0
+ABM.US,D,20150611,000000,28.7673,28.9288,28.5225,28.8159,210205.00805748,0
+ABM.US,D,20150612,000000,28.7039,28.7039,28.4115,28.5661,162450.31874797,0
+ABM.US,D,20150615,000000,28.3849,28.4977,27.8419,28.4463,227201.1397671,0
+ABM.US,D,20150616,000000,28.3947,28.5127,28.15,28.5047,194477.53059721,0
+ABM.US,D,20150617,000000,28.5573,28.6097,28.3225,28.4037,115740.22541943,0
+ABM.US,D,20150618,000000,28.4977,28.8783,28.4731,28.7831,230671.01511256,0
+ABM.US,D,20150619,000000,28.8257,28.9555,28.5403,28.8357,291138.48797398,0
+ABM.US,D,20150622,000000,28.9724,29.1369,28.8357,28.903,142679.69974206,0
+ABM.US,D,20150623,000000,28.9377,29.0933,28.8,29.0685,337691.13495177,0
+ABM.US,D,20150624,000000,29.0348,29.12,28.6949,28.8455,229167.20060856,0
+ABM.US,D,20150625,000000,28.8852,29.12,28.7673,29.0091,278883.91367362,0
+ABM.US,D,20150626,000000,29.0269,29.0933,28.6623,28.8159,557886.92138178,0
+ABM.US,D,20150629,000000,28.6623,28.9288,28.3947,28.4115,288367.02849212,0
+ABM.US,D,20150630,000000,28.8277,29.1141,28.4731,28.5671,488884.03962082,0
+ABM.US,D,20150701,000000,28.7217,28.8743,28.3849,28.4977,269126.27701277,0
+ABM.US,D,20150702,000000,28.5671,28.6019,28.0311,28.3661,430327.11766951,0
+ABM.US,D,20150706,000000,28.1936,28.4463,28.0569,28.1669,171094.72896727,0
+ABM.US,D,20150707,000000,28.1847,28.1847,27.7051,27.8914,239783.72729819,0
+ABM.US,D,20150708,000000,27.7398,28.0569,27.6813,27.83,277180.26341674,0
+ABM.US,D,20150709,000000,28.1153,28.2035,27.5654,27.612,598085.19512657,0
+ABM.US,D,20150710,000000,27.8637,28.1153,27.6487,27.9568,748123.49322342,0
+ABM.US,D,20150713,000000,28.1579,28.4731,27.9667,28.2213,457137.40524281,0
+ABM.US,D,20150714,000000,28.1847,28.4363,28.0737,28.3849,141095.14351973,0
+ABM.US,D,20150715,000000,28.4195,28.4195,28.0658,28.1757,192090.60354892,0
+ABM.US,D,20150716,000000,28.3661,28.5325,28.3225,28.4463,185478.86608873,0
+ABM.US,D,20150717,000000,28.4889,28.5235,28.2739,28.3501,201009.53561055,0
+ABM.US,D,20150720,000000,28.3501,28.3501,28.2213,28.3055,140951.82696968,0
+ABM.US,D,20150721,000000,28.2987,28.4561,27.9756,28.0737,137384.05229074,0
+ABM.US,D,20150722,000000,28.0391,28.5325,28.0391,28.5137,155330.91773375,0
+ABM.US,D,20150723,000000,28.5137,28.5503,28.0885,28.3225,224714.29484236,0
+ABM.US,D,20150724,000000,28.3225,28.3413,28.0212,28.0311,307329.2210432,0
+ABM.US,D,20150727,000000,27.9945,28.2035,27.8993,28.1312,267745.59362924,0
+ABM.US,D,20150728,000000,28.2551,28.3759,27.8993,28.3135,229775.79131051,0
+ABM.US,D,20150729,000000,28.2649,28.6801,28.0817,28.6285,257622.60069293,0
+ABM.US,D,20150730,000000,28.5137,28.8565,28.4285,28.6731,290759.00189781,0
+ABM.US,D,20150731,000000,28.7603,28.9496,28.5137,28.6474,220343.14006598,0
+ABM.US,D,20150803,000000,28.6474,28.8019,28.2451,28.5671,273528.71920502,0
+ABM.US,D,20150804,000000,28.5403,28.8881,28.4037,28.6197,256353.94644359,0
+ABM.US,D,20150805,000000,28.8019,29.0893,28.4363,28.8881,257276.42057557,0
+ABM.US,D,20150806,000000,28.9219,29.4093,28.7515,28.8663,268405.65717664,0
+ABM.US,D,20150807,000000,28.7059,28.8663,28.5325,28.7059,229546.68668474,0
+ABM.US,D,20150810,000000,28.8565,29.1676,28.8565,29.1408,233919.86000408,0
+ABM.US,D,20150811,000000,28.9139,29.0021,28.8099,28.9575,191564.77310826,0
+ABM.US,D,20150812,000000,28.7515,28.8663,28.2808,28.7316,206535.29695914,0
+ABM.US,D,20150813,000000,28.7316,28.8971,28.4977,28.6801,150842.68746577,0
+ABM.US,D,20150814,000000,28.7851,29.3221,28.4195,29.2617,231617.71176004,0
+ABM.US,D,20150817,000000,29.1329,29.4529,28.9317,29.3786,135197.9702668,0
+ABM.US,D,20150818,000000,29.2875,29.548,29.2449,29.342,245082.40256396,0
+ABM.US,D,20150819,000000,29.124,29.2875,28.9317,29.0715,86065.625388198,0
+ABM.US,D,20150820,000000,28.8178,28.906,28.6474,28.6474,134501.57294616,0
+ABM.US,D,20150821,000000,28.1757,28.7603,27.7398,28.6197,407313.70940095,0
+ABM.US,D,20150824,000000,27.5942,28.4651,27.284,27.6813,523691.79439524,0
+ABM.US,D,20150825,000000,28.4651,28.5057,27.3673,27.3851,359102.82938285,0
+ABM.US,D,20150826,000000,27.8389,27.9301,27.0819,27.8914,485786.58545118,0
+ABM.US,D,20150827,000000,28.0569,28.1312,27.4208,27.8736,494876.0843928,0
+ABM.US,D,20150828,000000,27.7051,27.8468,27.4802,27.7398,397995.10583357,0
+ABM.US,D,20150831,000000,27.6318,27.9568,27.507,27.8221,302264.69676061,0
+ABM.US,D,20150901,000000,27.4733,27.612,26.958,27.0393,319182.10529484,0
+ABM.US,D,20150902,000000,27.2474,27.2573,26.6558,27.0908,615806.99302973,0
+ABM.US,D,20150903,000000,25.6383,26.638,24.9101,26.2892,2103196.6129752,0
+ABM.US,D,20150904,000000,26.0208,26.1456,25.3857,25.4104,1272113.0227051,0
+ABM.US,D,20150908,000000,25.7701,26.098,25.7701,25.8474,634791.38955334,0
+ABM.US,D,20150909,000000,25.9078,26.0891,25.7939,25.8275,710386.83261639,0
+ABM.US,D,20150910,000000,25.8375,25.9345,25.6383,25.6839,1019858.73701,0
+ABM.US,D,20150911,000000,25.6839,25.8375,25.5927,25.7602,810719.51963447,0
+ABM.US,D,20150914,000000,25.8989,26.1842,25.7503,25.78,647677.76779969,0
+ABM.US,D,20150915,000000,25.7602,26.0703,25.6928,25.988,439071.44576525,0
+ABM.US,D,20150916,000000,26.0376,26.1624,25.9246,26.0624,584855.6645773,0
+ABM.US,D,20150917,000000,26.107,26.2892,25.9534,25.9801,381710.51051678,0
+ABM.US,D,20150918,000000,25.7344,25.8989,25.5441,25.6739,792423.44625966,0
+ABM.US,D,20150921,000000,25.9078,25.9345,25.5283,25.561,468182.87231109,0
+ABM.US,D,20150922,000000,25.4273,25.5015,25.0627,25.1369,363824.20136252,0
+ABM.US,D,20150923,000000,25.1449,25.2905,25.0825,25.1449,443856.4018481,0
+ABM.US,D,20150924,000000,25.0725,25.1023,24.8051,24.9368,384563.72098846,0
+ABM.US,D,20150925,000000,25.0537,25.2033,24.7951,24.9457,771943.30940386,0
+ABM.US,D,20150928,000000,24.9011,24.9011,24.265,24.2839,596954.81106987,0
+ABM.US,D,20150929,000000,24.3423,24.5445,24.1858,24.2333,650147.45510927,0
+ABM.US,D,20150930,000000,24.379,24.4325,23.5576,23.8697,1133265.5267694,0
+ABM.US,D,20151001,000000,23.9331,24.0054,23.6012,23.7874,725880.15909349,0
+ABM.US,D,20151002,000000,23.6458,24.1521,23.3486,24.1075,931915.86667042,0
+ABM.US,D,20151005,000000,24.2839,24.6683,24.2839,24.6435,428498.31774921,0
+ABM.US,D,20151006,000000,24.6257,24.7703,24.4245,24.5107,390686.97105272,0
+ABM.US,D,20151007,000000,24.5871,24.9645,24.5355,24.7624,706661.61158669,0
+ABM.US,D,20151008,000000,24.7198,25.3073,24.7099,25.2885,406240.85381857,0
+ABM.US,D,20151009,000000,25.3331,25.4253,25.1339,25.1419,325241.77125592,0
+ABM.US,D,20151012,000000,25.1261,25.3519,25.0497,25.1845,314965.36905477,0
+ABM.US,D,20151013,000000,25.1161,25.2697,24.9219,24.9309,293442.65476099,0
+ABM.US,D,20151014,000000,24.8961,25.0875,24.6683,24.6752,465275.16117954,0
+ABM.US,D,20151015,000000,24.7455,24.914,24.6167,24.8575,381072.65094193,0
+ABM.US,D,20151016,000000,24.8773,24.9309,24.5514,24.9309,514349.97758383,0
+ABM.US,D,20151019,000000,24.8259,25.0775,24.6683,25.0675,399697.74681896,0
+ABM.US,D,20151020,000000,25.0003,25.1409,24.7397,24.7703,293528.44283672,0
+ABM.US,D,20151021,000000,24.8675,24.9567,24.5107,24.5107,270214.27166735,0
+ABM.US,D,20151022,000000,24.5692,25.0003,24.5355,24.9645,324099.27594148,0
+ABM.US,D,20151023,000000,25.0973,25.2419,24.8575,24.9041,227773.3966958,0
+ABM.US,D,20151026,000000,24.8961,25.1993,24.8259,25.1587,452461.4504797,0
+ABM.US,D,20151027,000000,24.9735,25.0151,24.6941,24.9735,428202.60120581,0
+ABM.US,D,20151028,000000,25.0775,25.6076,25.0003,25.2419,538147.58979172,0
+ABM.US,D,20151029,000000,24.6603,24.6603,23.5844,24.379,1071374.9811224,0
+ABM.US,D,20151030,000000,24.4245,24.9041,24.2839,24.8259,628065.604416,0
+ABM.US,D,20151102,000000,24.7881,25.2083,24.7198,25.0319,395626.34567189,0
+ABM.US,D,20151103,000000,25.0003,25.2221,24.7099,24.8773,258658.11323059,0
+ABM.US,D,20151104,000000,24.8773,24.9397,24.5969,24.8259,214245.12178869,0
+ABM.US,D,20151105,000000,24.8575,25.0151,24.6941,24.9397,146090.02807026,0
+ABM.US,D,20151106,000000,24.808,25.1063,24.6167,25.0319,307627.96540104,0
+ABM.US,D,20151109,000000,24.9823,25.0973,24.7397,24.8417,316276.41270624,0
+ABM.US,D,20151110,000000,24.7397,25.1261,24.6752,25.1161,295500.55930705,0
+ABM.US,D,20151111,000000,25.1915,25.3688,25.0775,25.1993,173550.28647614,0
+ABM.US,D,20151112,000000,24.9309,25.1667,24.8259,25.1499,350299.96354133,0
+ABM.US,D,20151113,000000,25.0221,25.2083,24.8496,24.8773,219651.78910273,0
+ABM.US,D,20151116,000000,24.8773,25.1993,24.7981,25.1845,155469.1879264,0
+ABM.US,D,20151117,000000,25.2083,25.2797,25.0003,25.2221,232352.4613969,0
+ABM.US,D,20151118,000000,25.2598,25.4807,25.1745,25.4441,293669.7408438,0
+ABM.US,D,20151119,000000,25.453,25.5789,25.3173,25.5689,254088.1319728,0
+ABM.US,D,20151120,000000,25.6997,26.0217,25.6997,26.0138,256375.14114465,0
+ABM.US,D,20151123,000000,25.9722,26.0455,25.6829,25.7869,212101.42916688,0
+ABM.US,D,20151124,000000,25.7423,26.0138,25.5789,25.996,181898.98015203,0
+ABM.US,D,20151125,000000,26.0217,26.1288,25.8721,26.0911,175492.12480211,0
+ABM.US,D,20151127,000000,26.0455,26.2734,25.9445,26.2248,110855.35146015,0
+ABM.US,D,20151130,000000,26.2833,26.3458,25.9078,25.9355,275938.85949733,0
+ABM.US,D,20151201,000000,26.0049,26.3358,25.8652,26.311,194814.62727127,0
+ABM.US,D,20151202,000000,26.311,26.4448,25.9355,26.0723,237897.39890359,0
+ABM.US,D,20151203,000000,26.1089,26.1089,25.3073,25.3688,365137.26355695,0
+ABM.US,D,20151204,000000,25.3925,25.8721,25.3925,25.7344,171258.23094689,0
+ABM.US,D,20151207,000000,25.673,25.673,25.1339,25.2797,227888.45364442,0
+ABM.US,D,20151208,000000,25.1161,25.5927,24.9041,25.4807,338625.7203415,0
+ABM.US,D,20151209,000000,25.3519,25.7701,24.9219,25.3073,954455.92661524,0
+ABM.US,D,20151210,000000,25.3173,25.4085,25.0319,25.0675,494558.16387685,0
+ABM.US,D,20151211,000000,24.7703,25.0399,24.6167,24.7793,357620.20957992,0
+ABM.US,D,20151214,000000,24.7881,24.8873,24.6069,24.7703,384474.90509829,0
+ABM.US,D,20151215,000000,24.8961,25.1063,24.7793,24.9567,278912.17327504,0
+ABM.US,D,20151216,000000,25.1063,25.453,24.9823,25.4441,408875.05237927,0
+ABM.US,D,20151217,000000,25.4719,25.4719,25.0319,25.0399,347322.61267771,0
+ABM.US,D,20151218,000000,24.8773,24.9041,24.6257,24.6257,691216.7301406,0
+ABM.US,D,20151221,000000,24.7793,24.9309,24.5969,24.8873,233263.83354261,0
+ABM.US,D,20151222,000000,24.9645,25.1499,24.8169,25.1419,263806.40704595,0
+ABM.US,D,20151223,000000,25.2519,25.6076,25.1587,25.5591,202375.0799219,0
+ABM.US,D,20151224,000000,25.5491,25.7265,25.4441,25.5689,93427.251557434,0
+ABM.US,D,20151228,000000,25.4996,25.6641,25.2598,25.6274,207244.81480901,0
+ABM.US,D,20151229,000000,25.7503,25.996,25.6274,25.7175,212089.31790914,0
+ABM.US,D,20151230,000000,25.7175,25.7265,25.4163,25.4163,181291.39872156,0
+ABM.US,D,20151231,000000,25.3827,25.5164,24.8873,24.8873,273712.40661423,0
+ABM.US,D,20160104,000000,24.5266,24.5266,24.0391,24.1858,381044.39134052,0
+ABM.US,D,20160105,000000,24.2462,24.481,24.2284,24.2462,258037.41127088,0
+ABM.US,D,20160106,000000,23.945,24.4137,23.9182,24.0084,325615.20170322,0
+ABM.US,D,20160107,000000,23.6022,24.0163,23.4586,23.4962,229003.69862893,0
+ABM.US,D,20160108,000000,23.6378,23.6784,23.303,23.3742,410826.98342002,0
+ABM.US,D,20160111,000000,23.4694,23.838,23.3476,23.7627,259042.64566416,0
+ABM.US,D,20160112,000000,23.9262,24.0847,23.6696,23.8726,350846.98868305,0
+ABM.US,D,20160113,000000,23.8915,24.1382,23.3644,23.5408,325854.39904379,0
+ABM.US,D,20160114,000000,23.5932,24.5761,23.4159,24.2284,376954.82330682,0
+ABM.US,D,20160115,000000,23.7538,25.0507,23.724,24.7446,784859.96579458,0
+ABM.US,D,20160119,000000,24.9219,25.8434,24.914,25.4104,625684.73299659,0
+ABM.US,D,20160120,000000,25.0587,25.4947,24.6663,25.2093,428423.63165976,0
+ABM.US,D,20160121,000000,25.2905,25.6225,25.1271,25.1349,389650.44924359,0
+ABM.US,D,20160122,000000,25.4283,25.9702,25.4283,25.6779,560800.68814222,0
+ABM.US,D,20160125,000000,25.6423,26.0118,25.4283,25.5035,529551.62460343,0
+ABM.US,D,20160126,000000,25.668,25.8791,25.4569,25.8166,491966.35471829,0
+ABM.US,D,20160127,000000,25.7305,26.0019,25.5451,25.6225,458557.45021403,0
+ABM.US,D,20160128,000000,25.8434,26.0376,25.5451,25.668,388506.94465767,0
+ABM.US,D,20160129,000000,25.8335,26.425,25.8087,26.4082,744366.98477787,0
+ABM.US,D,20160201,000000,26.2724,26.6112,26.0534,26.3894,240520.49547801,0
+ABM.US,D,20160202,000000,26.1268,26.3894,25.7175,25.9058,258462.31456362,0
+ABM.US,D,20160203,000000,26.107,26.1783,25.4659,25.8166,350489.70657941,0
+ABM.US,D,20160204,000000,25.7661,26.31,25.6076,25.994,198645.82180628,0
+ABM.US,D,20160205,000000,25.8791,26.0118,25.2816,25.3619,419808.49031336,0
+ABM.US,D,20160208,000000,25.1519,25.9613,25.0151,25.8969,312279.69764864,0
+ABM.US,D,20160209,000000,25.6957,26.2486,25.5808,26.0534,268599.43730064,0
+ABM.US,D,20160210,000000,26.214,26.6112,26.0941,26.3636,320723.26284357,0
+ABM.US,D,20160211,000000,25.9871,26.6272,25.8969,26.5023,552359.14149024,0
+ABM.US,D,20160212,000000,26.6974,26.866,26.4082,26.7074,327142.22945125,0
+ABM.US,D,20160216,000000,27.068,27.716,26.8114,27.6496,302186.98285671,0
+ABM.US,D,20160217,000000,27.6496,27.9806,27.401,27.6734,457190.8966312,0
+ABM.US,D,20160218,000000,27.6734,27.9261,27.5317,27.6318,272079.4053609,0
+ABM.US,D,20160219,000000,27.6318,28.1213,27.4584,28.0083,343651.89230788,0
+ABM.US,D,20160222,000000,28.1559,28.3225,27.8676,27.9519,367992.49257159,0
+ABM.US,D,20160223,000000,27.9261,28.1035,27.6734,27.8765,217994.56533389,0
+ABM.US,D,20160224,000000,27.6566,28.3957,27.4634,28.3571,240515.44912061,0
+ABM.US,D,20160225,000000,28.4373,28.5801,28.1559,28.3225,333164.55236759,0
+ABM.US,D,20160226,000000,28.367,28.4295,27.3366,27.4882,522991.35998868,0
+ABM.US,D,20160229,000000,27.4713,27.7864,27.2256,27.612,382548.20584451,0
+ABM.US,D,20160301,000000,27.7606,27.826,27.3366,27.6219,250573.84868225,0
+ABM.US,D,20160302,000000,27.5397,27.5397,26.7678,27.2702,564740.88399698,0
+ABM.US,D,20160303,000000,27.2533,27.3544,26.8194,27.068,368075.25283288,0
+ABM.US,D,20160304,000000,27.068,27.0938,26.759,26.9442,366083.96020443,0
+ABM.US,D,20160307,000000,26.8372,27.2959,26.5221,27.2801,456002.98410019,0
+ABM.US,D,20160308,000000,27.2078,27.4554,26.75,27.1196,380613.4324189,0
+ABM.US,D,20160309,000000,28.2739,29.3628,26.9264,28.0083,886903.36796988,0
+ABM.US,D,20160310,000000,28.0083,28.0935,27.0839,27.3187,598622.1275535,0
+ABM.US,D,20160311,000000,27.4475,27.5942,27.1978,27.3108,361594.72066498,0
+ABM.US,D,20160314,000000,27.2434,27.3048,26.9442,27.068,347818.164974,0
+ABM.US,D,20160315,000000,26.8828,27.3742,26.7808,27.3286,295036.29442663,0
+ABM.US,D,20160316,000000,27.2345,27.6645,27.076,27.498,262435.81637721,0
+ABM.US,D,20160317,000000,27.4713,28.044,27.3821,27.9439,374198.50289714,0
+ABM.US,D,20160318,000000,28.0707,28.1371,27.7418,27.9905,704733.90306143,0
+ABM.US,D,20160321,000000,27.9519,28.1292,27.7775,28.0707,364880.90860124,0
+ABM.US,D,20160322,000000,28.0083,28.4671,27.8944,28.1123,615458.7943694,0
+ABM.US,D,20160323,000000,28.1213,28.1213,27.716,27.716,382475.538298,0
+ABM.US,D,20160324,000000,27.6318,27.7963,27.4386,27.6823,189596.69372383,0
+ABM.US,D,20160328,000000,27.6913,27.9033,27.5843,27.7963,125704.76273352,0
+ABM.US,D,20160329,000000,27.7963,28.1371,27.5743,28.1371,350454.38207765,0
+ABM.US,D,20160330,000000,28.1371,28.4125,27.9855,28.3413,384335.62563416,0
+ABM.US,D,20160331,000000,28.2977,28.5801,28.2441,28.4125,232593.67728042,0
+ABM.US,D,20160401,000000,28.2441,28.4571,27.9994,28.2115,247350.23557771,0
+ABM.US,D,20160404,000000,28.1917,28.2739,27.9102,27.9905,427427.48070979,0
+ABM.US,D,20160405,000000,27.9301,28.3471,27.8537,28.1609,341806.94404392,0
+ABM.US,D,20160406,000000,28.1094,28.3293,28.0033,28.2857,422837.31402242,0
+ABM.US,D,20160407,000000,28.1609,28.3739,28.0222,28.3551,534870.48529878,0
+ABM.US,D,20160408,000000,28.4731,28.6821,28.2769,28.3471,332330.89412577,0
+ABM.US,D,20160411,000000,28.4353,28.4939,28.0123,28.0747,325016.70371606,0
+ABM.US,D,20160412,000000,28.0747,28.4651,28.0321,28.2411,287001.48418077,0
+ABM.US,D,20160413,000000,28.3293,28.691,28.1787,28.6593,434955.63667309,0
+ABM.US,D,20160414,000000,28.6405,28.7009,28.4105,28.4651,243973.21320833,0
+ABM.US,D,20160415,000000,28.4651,28.9307,28.4651,28.8783,485137.62389006,0
+ABM.US,D,20160418,000000,28.8783,29.0725,28.6127,28.6315,218224.67923115,0
+ABM.US,D,20160419,000000,28.7653,28.8673,28.4731,28.7455,289454.01387521,0
+ABM.US,D,20160420,000000,28.7167,28.7257,28.3829,28.6315,238669.49158516,0
+ABM.US,D,20160421,000000,28.5413,28.5869,28.2609,28.3035,159019.80499019,0
+ABM.US,D,20160422,000000,28.2709,28.5513,28.2709,28.4285,234524.41362012,0
+ABM.US,D,20160425,000000,28.3195,28.4453,28.0579,28.1787,182103.86226231,0
+ABM.US,D,20160426,000000,28.1699,28.4353,28.0995,28.4353,248490.7123492,0
+ABM.US,D,20160427,000000,28.3471,28.8783,28.3471,28.8733,366335.26880275,0
+ABM.US,D,20160428,000000,28.7653,28.8783,28.6315,28.6405,202677.86136566,0
+ABM.US,D,20160429,000000,28.3829,28.5413,28.2164,28.4353,283090.5571989,0
+ABM.US,D,20160502,000000,28.4799,28.7355,28.3551,28.7355,276232.55749778,0
+ABM.US,D,20160503,000000,28.5781,28.7455,28.4353,28.6593,252504.58502195,0
+ABM.US,D,20160504,000000,28.4799,29.1269,28.4799,28.9486,398117.22768254,0
+ABM.US,D,20160505,000000,28.9753,29.0804,28.691,28.9833,509315.73144561,0
+ABM.US,D,20160506,000000,28.7891,29.011,28.3125,28.7455,451634.85713824,0
+ABM.US,D,20160509,000000,28.691,29.1269,28.6503,29.0556,216136.49654069,0
+ABM.US,D,20160510,000000,29.1438,29.4787,29.0556,29.4608,278734.5414947,0
+ABM.US,D,20160511,000000,29.4083,29.4638,28.9753,29.1269,185082.2223974,0
+ABM.US,D,20160512,000000,29.1616,29.3558,28.9209,29.1616,200103.20982223,0
+ABM.US,D,20160513,000000,29.1616,29.2924,28.9209,29.1616,243603.81984694,0
+ABM.US,D,20160516,000000,29.1695,29.3013,29.0556,29.2241,193639.83526948,0
+ABM.US,D,20160517,000000,29.1695,29.3756,28.8783,29.0725,435369.43797956,0
+ABM.US,D,20160518,000000,29.0209,29.0209,28.6315,28.799,306402.7098253,0
+ABM.US,D,20160519,000000,28.7355,28.9932,28.5413,28.9575,181159.18415778,0
+ABM.US,D,20160520,000000,29.0982,29.3013,28.9209,29.2924,224129.92665591,0
+ABM.US,D,20160523,000000,29.2587,29.3657,29.1587,29.1695,186727.33490849,0
+ABM.US,D,20160524,000000,29.2667,29.6878,29.0725,29.6303,259736.01517037,0
+ABM.US,D,20160525,000000,29.549,29.6303,29.4341,29.5044,190305.20230223,0
+ABM.US,D,20160526,000000,29.549,29.8254,29.3955,29.762,332577.1563667,0
+ABM.US,D,20160527,000000,29.7442,30.1682,29.6065,30.0712,335122.53903723,0
+ABM.US,D,20160531,000000,30.0196,30.2317,29.868,30.203,292732.12763963,0
+ABM.US,D,20160601,000000,30.1247,30.2842,29.9741,30.2317,245534.55618664,0
+ABM.US,D,20160602,000000,30.1158,30.5666,30.0812,30.4259,237877.213474,0
+ABM.US,D,20160603,000000,30.3823,30.3823,30.0454,30.193,235944.45859134,0
+ABM.US,D,20160606,000000,30.2317,30.309,30.09,30.1504,280517.92419844,0
+ABM.US,D,20160607,000000,30.1504,30.3724,30.09,30.2674,213063.26488656,0
+ABM.US,D,20160608,000000,30.2772,30.9292,30.1682,30.7271,389169.02674802,0
+ABM.US,D,20160609,000000,31.5841,33.229,31.0799,32.9426,1529458.0737411,0
+ABM.US,D,20160610,000000,32.7771,33.4618,32.5918,32.9713,679892.70414406,0
+ABM.US,D,20160613,000000,32.8286,33.1278,32.4273,32.4472,625667.57538144,0
+ABM.US,D,20160614,000000,32.3263,32.6602,32.1767,32.5225,440920.43111512,0
+ABM.US,D,20160615,000000,32.6077,32.6572,32.1995,32.2539,226867.07090748,0
+ABM.US,D,20160616,000000,32.1846,32.4472,32.0003,32.4135,199677.29725802,0
+ABM.US,D,20160617,000000,32.7682,32.8742,31.8843,32.0499,541882.90353622,0
+ABM.US,D,20160620,000000,32.4224,32.6255,32.0321,32.0687,695783.68358395,0
+ABM.US,D,20160621,000000,32.1043,32.4373,31.8893,32.3005,291578.53033891,0
+ABM.US,D,20160622,000000,32.3005,32.4472,32.0875,32.141,272181.3417803,0
+ABM.US,D,20160623,000000,32.3976,32.6443,32.2906,32.5126,448872.48109969,0
+ABM.US,D,20160624,000000,31.6901,31.8616,31.4147,31.5921,601746.83205308,0
+ABM.US,D,20160627,000000,31.4316,31.4751,30.9629,31.1413,395692.95758952,0
+ABM.US,D,20160628,000000,31.2384,31.5753,31.1066,31.1502,482943.46769429,0
+ABM.US,D,20160629,000000,31.4068,31.7497,31.4068,31.5921,236614.61485353,0
+ABM.US,D,20160630,000000,31.5297,32.2539,31.5297,32.2441,430748.99314782,0
+ABM.US,D,20160701,000000,32.2539,32.4224,32.0499,32.1133,209552.00941045,0
+ABM.US,D,20160705,000000,32.0459,32.6146,31.9319,32.3937,276938.03826173,0
+ABM.US,D,20160706,000000,32.2688,32.5017,32.1459,32.3411,199087.88271416,0
+ABM.US,D,20160707,000000,32.2777,32.4263,32.0093,32.2064,156912.44614164,0
+ABM.US,D,20160708,000000,32.4442,32.9148,32.4442,32.6959,271298.229236,0
+ABM.US,D,20160711,000000,32.7305,32.9802,32.6424,32.9148,177821.52337609,0
+ABM.US,D,20160712,000000,33.0783,33.331,32.7305,33.0783,241117.98419369,0
+ABM.US,D,20160713,000000,33.1368,33.2101,32.9614,33.0694,210808.55240204,0
+ABM.US,D,20160714,000000,33.1824,33.2735,32.793,32.89,245523.45420036,0
+ABM.US,D,20160715,000000,32.997,33.0862,32.6503,33.0783,297324.31286996,0
+ABM.US,D,20160718,000000,33.1001,33.215,32.8613,32.899,150755.89011856,0
+ABM.US,D,20160719,000000,32.7573,32.9456,32.5195,32.6503,278813.26467007,0
+ABM.US,D,20160720,000000,32.7216,33.1466,32.5928,32.9326,181885.8596228,0
+ABM.US,D,20160721,000000,32.9515,33.1001,32.8009,32.9872,190358.69369063,0
+ABM.US,D,20160722,000000,32.9148,33.4508,32.7662,33.3162,137640.40724645,0
+ABM.US,D,20160725,000000,33.2488,33.2488,32.9416,33.109,221294.88307085,0
+ABM.US,D,20160726,000000,32.9148,33.4062,32.9148,33.3162,200159.72902507,0
+ABM.US,D,20160727,000000,33.2992,33.4062,32.997,33.3974,201507.10644979,0
+ABM.US,D,20160728,000000,33.2576,33.331,32.9238,33.0694,166919.37285784,0
+ABM.US,D,20160729,000000,33.0614,33.1824,32.8108,33.0436,252468.2512487,0
+ABM.US,D,20160801,000000,32.997,33.22,32.7662,33.0932,219045.21694374,0
+ABM.US,D,20160802,000000,33.0159,33.2299,32.6334,32.7216,267807.15918948,0
+ABM.US,D,20160803,000000,32.7305,33.0932,32.5284,33.0932,319315.3291301,0
+ABM.US,D,20160804,000000,33.109,33.1556,32.8742,32.9614,129161.51754975,0
+ABM.US,D,20160805,000000,33.0258,33.2735,32.8742,33.0862,142288.10240813,0
+ABM.US,D,20160808,000000,33.0862,33.119,32.8286,32.9416,91077.667553872,0
+ABM.US,D,20160809,000000,32.9059,33.0614,32.8376,33.0347,202043.02960524,0
+ABM.US,D,20160810,000000,33.0347,33.3974,33.0347,33.3974,151106.10732185,0
+ABM.US,D,20160811,000000,33.442,33.752,33.4232,33.752,213705.16154733,0
+ABM.US,D,20160812,000000,33.7432,33.7432,33.2735,33.5044,130245.47511841,0
+ABM.US,D,20160815,000000,33.433,33.8482,33.433,33.8482,122920.18272242,0
+ABM.US,D,20160816,000000,33.8948,34.0364,33.654,33.7342,193912.33856887,0
+ABM.US,D,20160817,000000,33.8224,33.8224,33.4944,33.645,237073.83337656,0
+ABM.US,D,20160818,000000,33.6996,33.7878,33.5122,33.6698,191288.23272297,0
+ABM.US,D,20160819,000000,33.6698,33.6896,33.4856,33.6004,242605.65035402,0
+ABM.US,D,20160822,000000,33.4856,33.982,33.4856,33.9284,224632.54385254,0
+ABM.US,D,20160823,000000,33.982,34.2683,33.9522,34.0533,189259.59704979,0
+ABM.US,D,20160824,000000,34.0622,34.08,33.8224,33.875,188288.6778868,0
+ABM.US,D,20160825,000000,33.9046,34.089,33.7432,33.9651,234826.1857924,0
+ABM.US,D,20160826,000000,33.9284,34.2237,33.539,33.7709,184614.92970254,0
+ABM.US,D,20160829,000000,33.7966,34.0008,33.6272,33.7709,152416.14170184,0
+ABM.US,D,20160830,000000,33.865,34.2495,33.8482,34.0988,221075.87115988,0
+ABM.US,D,20160831,000000,34.1058,34.1761,33.7342,34.1246,225735.6775793,0
+ABM.US,D,20160901,000000,34.0008,34.3277,33.8135,34.3277,166907.26160009,0
+ABM.US,D,20160902,000000,34.5407,34.7736,34.2782,34.5507,250572.83941077,0
+ABM.US,D,20160906,000000,34.6032,34.6825,34.1514,34.622,263665.10903887,0
+ABM.US,D,20160907,000000,34.5596,34.6825,34.1246,34.3188,465772.73201878,0
+ABM.US,D,20160908,000000,35.5207,35.9338,34.3565,35.8942,878018.75113854,0
+ABM.US,D,20160909,000000,35.6971,35.6971,34.2316,34.2584,395019.7735129,0
+ABM.US,D,20160912,000000,34.0364,34.4367,33.7966,34.4169,286307.10540308,0
+ABM.US,D,20160913,000000,33.875,34.5071,33.875,34.4268,364558.95099937,0
+ABM.US,D,20160914,000000,34.4456,34.7003,34.3188,34.6399,308153.7958417,0
+ABM.US,D,20160915,000000,34.6309,35.0381,34.5457,35.0055,173522.02687473,0
+ABM.US,D,20160916,000000,35.0293,35.0293,34.5596,34.729,425022.38677488,0
+ABM.US,D,20160919,000000,34.7003,34.8539,34.4971,34.5863,283895.95583929,0
+ABM.US,D,20160920,000000,34.8073,34.8627,34.2584,34.2782,458401.01313475,0
+ABM.US,D,20160921,000000,34.5407,34.9857,34.41,34.9499,291947.92370029,0
+ABM.US,D,20160922,000000,35.0739,35.5455,34.9499,35.5207,291701.66145937,0
+ABM.US,D,20160923,000000,35.5207,35.5623,35.1819,35.2681,211606.88614208,0
+ABM.US,D,20160926,000000,35.0381,35.4543,34.8073,35.1193,231857.91837209,0
+ABM.US,D,20160927,000000,34.9955,35.2185,34.9649,34.9857,427494.09262742,0
+ABM.US,D,20160928,000000,35.1729,35.2601,34.9599,35.2403,200746.11575448,0
+ABM.US,D,20160929,000000,35.2007,35.2681,34.8727,34.9223,167120.2178822,0
+ABM.US,D,20160930,000000,34.8885,35.4285,34.7993,35.2501,301131.28488947,0
+ABM.US,D,20161003,000000,35.1917,35.6535,35.1917,35.5543,395893.80261388,0
+ABM.US,D,20161004,000000,35.5157,35.7347,34.8647,34.9807,230649.8204115,0
+ABM.US,D,20161005,000000,35.1481,35.2719,34.8083,34.8647,219882.91227146,0
+ABM.US,D,20161006,000000,34.7567,35.1323,34.5576,35.0075,168292.99134103,0
+ABM.US,D,20161007,000000,35.0075,35.0401,34.3555,34.5784,249327.39840545,0
+ABM.US,D,20161010,000000,34.7489,35.0401,34.5873,34.5963,172144.37130562,0
+ABM.US,D,20161011,000000,34.6319,34.6319,33.9453,34.0701,247817.52827258,0
+ABM.US,D,20161012,000000,34.1048,34.2405,33.8373,33.9453,395661.67017367,0
+ABM.US,D,20161013,000000,33.6758,34.2772,33.6332,33.9542,543255.51274792,0
+ABM.US,D,20161014,000000,33.9542,34.3,33.6956,33.7224,226622.82720952,0
+ABM.US,D,20161017,000000,33.6856,33.8284,33.5262,33.7689,365680.25161276,0
+ABM.US,D,20161018,000000,34.0602,34.185,33.9354,33.9898,195917.76099802,0
+ABM.US,D,20161019,000000,33.98,33.98,33.6856,33.759,233436.41896555,0
+ABM.US,D,20161020,000000,33.7322,33.9898,33.5866,33.8918,161366.36117932,0
+ABM.US,D,20161021,000000,33.658,34.079,33.6064,33.863,219934.38511691,0
+ABM.US,D,20161024,000000,34.0969,34.5407,34.0969,34.5407,222619.04725155,0
+ABM.US,D,20161025,000000,34.4367,34.4367,34.1652,34.3,126357.76138055,0
+ABM.US,D,20161026,000000,34.1494,34.4803,34.1048,34.195,137911.90127436,0
+ABM.US,D,20161027,000000,34.2841,34.2911,34.0354,34.1414,135892.34904449,0
+ABM.US,D,20161028,000000,34.1752,34.6507,34.1494,34.41,165866.70270505,0
+ABM.US,D,20161031,000000,34.3723,34.9073,34.2841,34.8469,317584.42854328,0
+ABM.US,D,20161101,000000,34.8469,35.0501,34.3267,34.4011,394716.99206914,0
+ABM.US,D,20161102,000000,34.3,34.6131,34.0602,34.079,216202.09918685,0
+ABM.US,D,20161103,000000,34.0176,34.3901,33.9176,34.1494,174629.1976874,0
+ABM.US,D,20161104,000000,34.1752,34.4456,34.083,34.1414,167384.64700976,0
+ABM.US,D,20161107,000000,34.4545,34.9807,34.2911,34.7746,189929.75331197,0
+ABM.US,D,20161108,000000,34.7399,35.2541,34.7399,35.1135,177542.96444783,0
+ABM.US,D,20161109,000000,34.837,35.9477,34.6685,35.915,392447.14051244,0
+ABM.US,D,20161110,000000,35.9477,37.0554,35.7347,36.9524,522624.99444173,0
+ABM.US,D,20161111,000000,36.9246,37.4676,36.7196,37.3953,703662.05675053,0
+ABM.US,D,20161114,000000,37.3616,38.3395,37.2516,38.2771,505627.85346064,0
+ABM.US,D,20161115,000000,38.2513,38.9737,38.0383,38.8677,263115.0560827,0
+ABM.US,D,20161116,000000,38.3137,38.6357,37.5935,37.9125,422837.31402242,0
+ABM.US,D,20161117,000000,37.8332,38.3752,37.6103,38.3485,311732.67250692,0
+ABM.US,D,20161118,000000,38.4397,39.1629,38.1166,39.1253,335037.76023297,0
+ABM.US,D,20161121,000000,39.3214,39.695,38.9826,39.5256,282330.57577507,0
+ABM.US,D,20161122,000000,39.7029,40.0646,39.152,39.6078,344948.80615864,0
+ABM.US,D,20161123,000000,39.3125,39.581,39.0807,39.258,421861.34850204,0
+ABM.US,D,20161125,000000,39.1441,39.7029,39.1441,39.5335,184681.54162016,0
+ABM.US,D,20161128,000000,39.686,39.7891,39.3046,39.5107,321382.31711949,0
+ABM.US,D,20161129,000000,39.581,40.0724,39.5711,39.9258,328040.48106773,0
+ABM.US,D,20161130,000000,39.8664,40.1478,39.2233,39.2313,368033.87270223,0
+ABM.US,D,20161201,000000,39.0707,39.152,38.2613,38.3752,570574.47314672,0
+ABM.US,D,20161202,000000,38.2771,38.8855,38.0819,38.8498,259866.21119118,0
+ABM.US,D,20161205,000000,38.8498,39.4631,38.4733,39.4274,308657.42230982,0
+ABM.US,D,20161206,000000,38.4833,38.7685,38.0145,38.2167,583577.92688465,0
+ABM.US,D,20161207,000000,38.3395,38.5803,38.0373,38.3485,453708.91002799,0
+ABM.US,D,20161208,000000,38.2701,38.4485,38.0919,38.2959,674670.7335107,0
+ABM.US,D,20161209,000000,38.3395,38.4733,37.9581,38.3485,741570.29350902,0
+ABM.US,D,20161212,000000,38.3663,38.7497,38.0542,38.2355,635768.36434521,0
+ABM.US,D,20161213,000000,38.5297,38.6715,37.9214,38.2701,810864.85472747,0
+ABM.US,D,20161214,000000,36.992,37.3933,34.3456,35.2293,2992382.953031,0
+ABM.US,D,20161215,000000,34.9975,35.593,34.3624,35.4007,1273150.5537857,0
+ABM.US,D,20161216,000000,35.4235,35.9477,35.1947,35.7129,1698936.9590703,0
+ABM.US,D,20161219,000000,36.0488,36.3342,35.5078,35.9071,599582.95400169,0
+ABM.US,D,20161220,000000,35.8447,36.6838,35.8447,36.3589,617402.65123833,0
+ABM.US,D,20161221,000000,36.5056,36.7196,36.0864,36.0864,367781.55483243,0
+ABM.US,D,20161222,000000,35.8813,36.1033,35.7446,36.0319,412982.78729958,0
+ABM.US,D,20161223,000000,35.9864,36.0399,35.6089,35.7892,400575.81300586,0
+ABM.US,D,20161227,000000,35.8169,36.3173,35.7664,36.1825,405188.18366577,0
+ABM.US,D,20161228,000000,36.1994,36.2906,36.0042,36.0399,469614.01926859,0
+ABM.US,D,20161229,000000,36.0954,36.3777,35.8912,36.3589,526382.51215877,0
+ABM.US,D,20161230,000000,36.3688,36.5056,36.2192,36.4144,399141.63823392,0
+ABM.US,D,20170103,000000,36.3252,36.783,35.9943,36.5303,612809.45673652,0
+ABM.US,D,20170104,000000,36.7552,37.1942,36.4877,37.104,484324.15107783,0
+ABM.US,D,20170105,000000,37.0772,37.0772,36.3173,36.3252,510501.62543366,0
+ABM.US,D,20170106,000000,36.2261,36.2727,35.6079,35.6465,599923.07849018,0
+ABM.US,D,20170109,000000,35.8893,35.8893,35.2769,35.2859,371458.33083114,0
+ABM.US,D,20170110,000000,35.3325,35.7783,35.2155,35.4275,358039.05724379,0
+ABM.US,D,20170111,000000,35.4939,36.0349,35.3959,36.0022,350285.83374062,0
+ABM.US,D,20170112,000000,35.7961,35.9655,35.2769,35.6079,243884.39731816,0
+ABM.US,D,20170113,000000,35.8328,36.7126,35.8328,36.236,351512.09858784,0
+ABM.US,D,20170117,000000,36.128,36.1944,35.5742,35.6267,335433.39465281,0
+ABM.US,D,20170118,000000,35.6079,36.1122,35.5989,35.6802,433160.14271161,0
+ABM.US,D,20170119,000000,35.6079,35.6465,34.9905,35.2591,498603.32396546,0
+ABM.US,D,20170120,000000,35.1601,35.6079,35.1521,35.4939,407453.99813656,0
+ABM.US,D,20170123,000000,35.5296,35.805,35.0985,35.3325,377379.72659956,0
+ABM.US,D,20170124,000000,35.2769,36.4144,35.2719,36.245,453356.67428174,0
+ABM.US,D,20170125,000000,36.236,37.0128,36.236,36.4233,1109950.3463287,0
+ABM.US,D,20170126,000000,36.5482,36.994,36.4233,36.675,861442.47636428,0
+ABM.US,D,20170127,000000,36.7046,37.0396,36.5056,37.0396,624739.04562058,0
+ABM.US,D,20170130,000000,36.9008,37.003,36.2727,36.343,738419.34795099,0
+ABM.US,D,20170131,000000,36.1984,36.4422,35.8229,36.1617,4242111.343599,0
+ABM.US,D,20170201,000000,36.1816,36.5928,35.8615,35.9378,522668.39311533,0
+ABM.US,D,20170202,000000,35.9655,35.9943,35.5296,35.8417,329175.91148181,0
+ABM.US,D,20170203,000000,36.128,36.675,35.9943,36.5828,338815.46337959,0
+ABM.US,D,20170206,000000,36.343,36.556,36.1122,36.1716,344069.73070027,0
+ABM.US,D,20170207,000000,36.2182,36.3866,35.9556,35.9844,486590.9748201,0
+ABM.US,D,20170208,000000,35.8417,35.8417,35.2859,35.7258,395630.38275781,0
+ABM.US,D,20170209,000000,35.8417,36.2896,35.5097,36.0755,393713.77621882,0
+ABM.US,D,20170210,000000,36.0656,36.5303,36.0309,36.3173,278873.82095883,0
+ABM.US,D,20170213,000000,36.5224,36.8354,36.3173,36.5482,342525.5453371,0
+ABM.US,D,20170214,000000,36.3866,36.4708,36.0379,36.128,256944.37025892,0
+ABM.US,D,20170215,000000,36.022,36.4422,35.9457,36.1816,377549.28420806,0
+ABM.US,D,20170216,000000,36.0379,36.5928,36.0022,36.5928,408939.64575393,0
+ABM.US,D,20170217,000000,36.4798,36.4798,36.0567,36.1617,252627.71614241,0
+ABM.US,D,20170221,000000,36.1984,36.556,36.0944,36.5303,189854.05795103,0
+ABM.US,D,20170222,000000,36.4966,36.7602,36.3688,36.7454,178098.06376138,0
+ABM.US,D,20170223,000000,36.788,37.0128,36.556,36.7978,201280.02036698,0
+ABM.US,D,20170224,000000,36.6582,36.8524,36.461,36.788,199101.0032434,0
+ABM.US,D,20170227,000000,36.7652,37.2268,36.7552,37.2268,269142.42535644,0
+ABM.US,D,20170228,000000,37.1318,37.2398,36.4828,36.5224,385781.91166385,0
+ABM.US,D,20170301,000000,36.8434,37.2556,36.7096,36.8434,795489.61301344,0
+ABM.US,D,20170302,000000,36.7126,37.1139,36.6026,36.882,490754.21967177,0
+ABM.US,D,20170303,000000,36.7354,37.0306,36.3688,36.5392,329971.21740742,0
+ABM.US,D,20170306,000000,36.1716,36.5392,35.9457,36.236,538257.60038296,0
+ABM.US,D,20170307,000000,36.1984,36.3084,35.9378,36.0121,622068.51328663,0
+ABM.US,D,20170308,000000,36.7126,38.3563,36.6948,38.0522,1042315.0274219,0
+ABM.US,D,20170309,000000,38.2425,39.2342,37.7589,37.9194,744349.82716273,0
+ABM.US,D,20170310,000000,38.2513,38.8221,38.0433,38.7249,559478.54250447,0
+ABM.US,D,20170313,000000,38.7161,39.1381,38.5704,39.0559,345932.84585086,0
+ABM.US,D,20170314,000000,38.9845,39.0291,38.4217,38.9578,335581.75756025,0
+ABM.US,D,20170315,000000,39.1728,39.8198,39.0638,39.6642,386328.93680557,0
+ABM.US,D,20170316,000000,39.7534,39.912,39.5295,39.7802,237653.15520562,0
+ABM.US,D,20170317,000000,39.9486,40.007,39.5136,39.8892,656690.56210888,0
+ABM.US,D,20170320,000000,39.8298,39.9774,39.3611,39.4136,256350.91862915,0
+ABM.US,D,20170321,000000,39.5562,39.6405,38.8508,38.8963,314275.02736301,0
+ABM.US,D,20170322,000000,38.8963,39.0609,38.5605,38.7695,268362.25850303,0
+ABM.US,D,20170323,000000,38.7349,39.1094,38.6081,38.8687,325808.98182723,0
+ABM.US,D,20170324,000000,38.9043,39.1649,38.7081,38.7349,322937.60446892,0
+ABM.US,D,20170327,000000,38.4733,38.8687,38.1335,38.7775,297372.75790096,0
+ABM.US,D,20170328,000000,38.6725,38.7854,38.3841,38.6357,393474.57887825,0
+ABM.US,D,20170329,000000,38.4931,38.5981,38.29,38.5031,254656.35181559,0
+ABM.US,D,20170330,000000,38.4931,38.9479,38.4931,38.9043,367516.11643341,0
+ABM.US,D,20170331,000000,38.7775,39.2798,38.7775,39.0381,282640.42211918,0
+ABM.US,D,20170403,000000,39.0291,39.155,37.9234,38.0017,381320.93172581,0
+ABM.US,D,20170404,000000,38.0799,38.3049,38.0185,38.2435,252733.68964773,0
+ABM.US,D,20170405,000000,38.3317,38.3961,37.6658,37.6747,316397.52528375,0
+ABM.US,D,20170406,000000,37.6658,37.8808,37.433,37.8461,264475.55403666,0
+ABM.US,D,20170407,000000,37.64,37.8332,37.4617,37.6658,400948.23418168,0
+ABM.US,D,20170410,000000,37.6499,37.9194,37.4131,37.6311,361552.33126286,0
+ABM.US,D,20170411,000000,37.5677,38.0799,37.4617,38.0433,210324.10209203,0
+ABM.US,D,20170412,000000,38.0433,38.5229,37.9006,38.1602,633311.79756485,0
+ABM.US,D,20170413,000000,38.0899,38.1701,37.7312,37.7312,520918.31637042,0
+ABM.US,D,20170417,000000,37.748,37.9462,37.6658,37.9462,279533.88450622,0
+ABM.US,D,20170418,000000,37.8649,38.3583,37.8649,38.3405,253664.23795154,0
+ABM.US,D,20170419,000000,38.3405,38.5823,38.2345,38.3405,257349.08812207,0
+ABM.US,D,20170420,000000,38.4049,38.7111,38.2513,38.6833,240251.01999307,0
+ABM.US,D,20170421,000000,38.5823,38.9003,38.4673,38.7191,263960.82558227,0
+ABM.US,D,20170424,000000,39.1867,39.2392,38.9261,39.1431,252851.77441079,0
+ABM.US,D,20170425,000000,39.3948,39.697,39.1956,39.2214,240717.30341645,0
+ABM.US,D,20170426,000000,39.2392,39.5434,39.0381,39.1867,342264.14402399,0
+ABM.US,D,20170427,000000,39.3125,39.5018,39.0331,39.1045,266038.91555793,0
+ABM.US,D,20170428,000000,39.1599,39.1599,38.6377,38.8261,826178.53088127,0
+ABM.US,D,20170501,000000,39.0331,39.0331,38.5317,39.0063,287832.11460814,0
+ABM.US,D,20170502,000000,39.0876,39.2858,38.9885,39.1332,190438.42613748,0
+ABM.US,D,20170503,000000,38.9162,39.1867,38.8825,39.0252,173631.02819448,0
+ABM.US,D,20170504,000000,39.1143,39.1431,38.7191,39.1143,166153.33580514,0
+ABM.US,D,20170505,000000,39.1431,39.2124,38.9261,39.2025,252701.39296039,0
+ABM.US,D,20170508,000000,39.0678,39.2214,38.6061,38.7279,188384.55867732,0
+ABM.US,D,20170509,000000,38.7447,38.8637,38.4851,38.8359,229108.66286277,0
+ABM.US,D,20170510,000000,38.7447,38.7893,38.4317,38.6833,425625.93111943,0
+ABM.US,D,20170511,000000,38.4227,38.505,38.1701,38.2077,321045.22044543,0
+ABM.US,D,20170512,000000,38.1889,38.2345,37.6836,37.9729,206210.31154284,0
+ABM.US,D,20170515,000000,38.0096,38.3137,38.0096,38.2077,161046.42212042,0
+ABM.US,D,20170516,000000,38.3583,38.4397,37.7213,37.7669,238111.36445718,0
+ABM.US,D,20170517,000000,37.4706,37.5489,36.9672,37.2427,219901.07915809,0
+ABM.US,D,20170518,000000,37.2526,37.532,36.8672,37.2338,180139.81996379,0
+ABM.US,D,20170519,000000,37.208,37.5241,36.9494,37.1198,265921.84006634,0
+ABM.US,D,20170522,000000,37.1555,37.5865,36.8474,37.5142,171592.29980651,0
+ABM.US,D,20170523,000000,37.6836,37.9462,37.1822,37.8203,174815.91291105,0
+ABM.US,D,20170524,000000,37.9006,38.0799,37.7401,37.8461,174717.00430609,0
+ABM.US,D,20170525,000000,38.0977,38.1523,37.748,38.0275,350335.2880431,0
+ABM.US,D,20170526,000000,38.0275,38.0977,37.7748,37.9283,211057.8424574,0
+ABM.US,D,20170530,000000,37.7837,38.1156,37.5954,38.0899,177844.73662011,0
+ABM.US,D,20170531,000000,38.2959,38.7893,38.1255,38.6933,365503.6291039,0
+ABM.US,D,20170601,000000,38.7725,39.4116,38.4951,39.4017,279562.14410764,0
+ABM.US,D,20170602,000000,39.5196,40.3906,39.5196,39.808,233144.73950806,0
+ABM.US,D,20170605,000000,39.7514,39.7514,39.1689,39.2669,296182.82682699,0
+ABM.US,D,20170606,000000,39.0063,39.2124,38.5317,38.6111,294627.53947756,0
+ABM.US,D,20170607,000000,38.6477,38.8547,38.1345,38.5635,423122.93785104,0
+ABM.US,D,20170608,000000,39.4463,39.9674,37.2724,39.5434,839032.61244028,0
+ABM.US,D,20170609,000000,39.5107,39.5404,38.2513,38.7011,573635.59354311,0
+ABM.US,D,20170612,000000,38.6566,38.7527,36.4262,36.568,709650.06443659,0
+ABM.US,D,20170613,000000,36.6532,37.2427,36.4262,37.216,498863.71600708,0
+ABM.US,D,20170614,000000,37.208,37.208,36.4897,36.7592,365796.31783286,0
+ABM.US,D,20170615,000000,36.346,37.0277,36.2826,37.0088,361493.79351706,0
+ABM.US,D,20170616,000000,37.1198,37.6143,36.9672,37.5489,818221.43453931,0
+ABM.US,D,20170619,000000,37.5776,37.8382,37.2814,37.423,261406.35946843,0
+ABM.US,D,20170620,000000,37.5142,37.5142,37.1476,37.2724,261731.34488473,0
+ABM.US,D,20170621,000000,37.325,37.3537,37.1644,37.2526,237355.42011925,0
+ABM.US,D,20170622,000000,37.2239,37.3884,37.1555,37.325,242263.50732258,0
+ABM.US,D,20170623,000000,37.3725,37.6222,37.3061,37.4706,1126441.8422986,0
+ABM.US,D,20170626,000000,37.4418,37.7114,37.4062,37.5409,268023.14328602,0
+ABM.US,D,20170627,000000,37.5776,38.0353,37.4369,37.5776,291883.33032563,0
+ABM.US,D,20170628,000000,37.7669,38.0275,37.6044,37.9095,263276.53951937,0
+ABM.US,D,20170629,000000,37.9462,37.9462,36.9306,37.3884,274736.81716562,0
+ABM.US,D,20170630,000000,37.3973,37.64,37.2338,37.325,182864.85295762,0
+ABM.US,D,20170703,000000,37.4528,37.6767,37.2239,37.5687,93469.64095956,0
+ABM.US,D,20170705,000000,37.5251,37.5251,37.1546,37.1634,209435.94319034,0
+ABM.US,D,20170706,000000,36.9812,37.0634,36.5214,36.5938,346033.77299877,0
+ABM.US,D,20170707,000000,36.6958,37.2338,36.6958,37.1466,147621.09290419,0
+ABM.US,D,20170710,000000,36.9386,37.1902,36.7206,36.7206,205942.85460084,0
+ABM.US,D,20170711,000000,36.7562,36.998,36.5134,36.7274,249245.64741563,0
+ABM.US,D,20170712,000000,37.533,38.7239,37.216,37.8025,692089.7499701,0
+ABM.US,D,20170713,000000,38.7339,38.7597,38.0116,38.5694,314805.90416106,0
+ABM.US,D,20170714,000000,38.5417,39.041,38.4951,38.7239,273181.52981617,0
+ABM.US,D,20170717,000000,38.7963,39.0658,38.6348,38.9588,398967.03426802,0
+ABM.US,D,20170718,000000,38.9053,39.0658,38.5417,38.8231,227451.43909393,0
+ABM.US,D,20170719,000000,38.9231,39.3838,38.8795,39.2759,258522.87085238,0
+ABM.US,D,20170720,000000,39.15,39.913,39.0271,39.69,505304.88658729,0
+ABM.US,D,20170721,000000,39.9228,39.9358,39.4562,39.6722,243286.90860247,0
+ABM.US,D,20170724,000000,39.6554,39.698,39.0916,39.6385,269162.61078603,0
+ABM.US,D,20170725,000000,39.7247,40.2608,39.5434,40.0259,232583.58456564,0
+ABM.US,D,20170726,000000,40.114,40.341,39.9407,40.2419,233104.36864889,0
+ABM.US,D,20170727,000000,40.2696,40.5213,39.7286,40.4292,262482.24286525,0
+ABM.US,D,20170728,000000,40.3658,40.4846,40.133,40.3846,210696.52326784,0
+ABM.US,D,20170731,000000,40.4846,40.4846,40.123,40.2776,375007.93862345,0
+ABM.US,D,20170801,000000,40.6114,40.6114,40.0259,40.3935,168918.73965812,0
+ABM.US,D,20170802,000000,40.4292,40.6303,39.9882,40.1576,216994.37729801,0
+ABM.US,D,20170803,000000,40.114,40.4668,39.913,40.3935,215073.73367311,0
+ABM.US,D,20170804,000000,40.4292,40.5302,40.3242,40.4024,357962.35261136,0
+ABM.US,D,20170807,000000,40.3935,40.4976,40.0724,40.3499,183746.95623043,0
+ABM.US,D,20170808,000000,40.2042,40.7294,39.9328,40.1756,301951.82260206,0
+ABM.US,D,20170809,000000,40.0626,40.1944,39.8188,39.9496,259025.48804902,0
+ABM.US,D,20170810,000000,39.8476,39.8792,39.4274,39.4274,291491.7329917,0
+ABM.US,D,20170811,000000,38.9865,39.6196,38.7963,39.0499,266282.14998442,0
+ABM.US,D,20170814,000000,39.3749,39.8724,39.3294,39.8624,137658.57413307,0
+ABM.US,D,20170815,000000,39.8188,39.8624,39.4274,39.4918,90844.525842179,0
+ABM.US,D,20170816,000000,39.5731,39.8476,39.3204,39.7524,236028.22812411,0
+ABM.US,D,20170817,000000,39.6623,39.8584,38.9677,38.9766,216150.6263414,0
+ABM.US,D,20170818,000000,38.6269,38.9489,38.4545,38.7597,183094.96685487,0
+ABM.US,D,20170821,000000,38.7497,38.9677,38.5595,38.8518,116848.40550359,0
+ABM.US,D,20170822,000000,38.8973,39.59,38.8973,39.5107,141917.69977527,0
+ABM.US,D,20170823,000000,39.2204,39.6098,39.2204,39.4641,130043.62082257,0
+ABM.US,D,20170824,000000,39.59,39.6821,39.3472,39.5196,120449.48614136,0
+ABM.US,D,20170825,000000,39.6623,39.8971,39.4562,39.7068,202741.44546885,0
+ABM.US,D,20170828,000000,39.8624,40.133,39.6623,39.7891,138066.31981067,0
+ABM.US,D,20170829,000000,39.4562,39.7524,39.4374,39.5434,171748.73688578,0
+ABM.US,D,20170830,000000,39.5632,39.698,39.3383,39.6821,203640.70635681,0
+ABM.US,D,20170831,000000,39.7336,40.2608,39.6256,40.1052,160998.9863609,0
+ABM.US,D,20170901,000000,40.2042,40.4668,40.0884,40.2855,147169.94855299,0
+ABM.US,D,20170905,000000,40.223,40.3935,39.6623,39.7435,184212.23038234,0
+ABM.US,D,20170906,000000,39.8089,40.2419,39.7792,39.8476,248636.04744219,0
+ABM.US,D,20170907,000000,36.7206,36.894,33.5074,36.1439,1239733.5751096,0
+ABM.US,D,20170908,000000,35.5127,36.5482,35.3849,36.2965,554873.23674491,0
+ABM.US,D,20170911,000000,37.6856,37.6856,36.1181,36.9812,613024.43156159,0
+ABM.US,D,20170912,000000,37.0346,37.1724,36.4134,36.5838,496852.23794905,0
+ABM.US,D,20170913,000000,36.3143,36.4698,35.8833,36.1181,432421.35598885,0
+ABM.US,D,20170914,000000,36.0795,36.0795,35.6475,35.8932,334199.05563376,0
+ABM.US,D,20170915,000000,36.027,36.027,35.4027,35.7129,603040.71808941,0
+ABM.US,D,20170918,000000,35.7624,35.7624,35.1145,35.3591,353894.98855022,0
+ABM.US,D,20170919,000000,35.1581,35.3849,35.0322,35.2581,430656.14017173,0
+ABM.US,D,20170920,000000,35.2303,35.7803,35.2303,35.4652,426777.50987719,0
+ABM.US,D,20170921,000000,35.5999,35.5999,35.1333,35.1401,393892.41727064,0
+ABM.US,D,20170922,000000,35.1491,35.6554,35.1491,35.485,451270.51013426,0
+ABM.US,D,20170925,000000,35.485,36.0428,35.485,35.9893,219615.45532948,0
+ABM.US,D,20170926,000000,36.0983,36.6204,35.9021,36.3856,281705.83672945,0
+ABM.US,D,20170927,000000,36.4956,37.3824,36.4412,37.1466,378264.85768681,0
+ABM.US,D,20170928,000000,37.0178,37.5964,36.781,37.4964,258617.74237142,0
+ABM.US,D,20170929,000000,37.5964,37.6767,37.3884,37.6509,278402.49117805,0
+ABM.US,D,20171002,000000,37.6579,38.2801,37.5717,38.2553,388848.07841763,0
+ABM.US,D,20171003,000000,38.2464,38.7239,38.1563,38.6625,418301.64799492,0
+ABM.US,D,20171004,000000,38.5089,38.9776,38.4743,38.9776,326584.10232325,0
+ABM.US,D,20171005,000000,38.9687,39.2134,38.7775,38.7874,387766.13939194,0
+ABM.US,D,20171006,000000,38.6348,38.7973,38.4623,38.6269,329741.10351017,0
+ABM.US,D,20171009,000000,38.5793,38.7933,38.4039,38.7597,387946.79898671,0
+ABM.US,D,20171010,000000,38.9965,39.2412,38.7577,38.9399,299634.53528583,0
+ABM.US,D,20171011,000000,38.9499,39.152,38.8498,39.0331,215466.34027851,0
+ABM.US,D,20171012,000000,38.9063,39.3591,38.8062,39.2412,467064.59951214,0
+ABM.US,D,20171013,000000,39.3323,39.5057,39.1689,39.2689,231781.21373967,0
+ABM.US,D,20171016,000000,38.8706,39.1768,38.6992,38.6992,194218.14782706,0
+ABM.US,D,20171017,000000,38.7973,38.8429,38.3901,38.4991,184461.5204377,0
+ABM.US,D,20171018,000000,38.6715,38.8706,38.5495,38.6437,144989.92215793,0
+ABM.US,D,20171019,000000,38.4891,38.6893,38.2791,38.5347,178613.80148725,0
+ABM.US,D,20171020,000000,38.7597,38.8885,38.6071,38.6348,210187.85044233,0
+ABM.US,D,20171023,000000,38.6348,38.8617,38.3445,38.4179,185504.09787571,0
+ABM.US,D,20171024,000000,38.4435,38.6527,38.2721,38.3901,315818.2034547,0
+ABM.US,D,20171025,000000,38.2881,38.4693,37.9373,38.2633,335863.34430295,0
+ABM.US,D,20171026,000000,38.4623,38.8062,38.3257,38.3713,245951.38530754,0
+ABM.US,D,20171027,000000,38.3355,38.7071,38.2265,38.3257,245687.96545148,0
+ABM.US,D,20171030,000000,38.1721,38.3049,37.8085,38.0522,220994.12017005,0
+ABM.US,D,20171031,000000,38.1999,38.1999,37.8184,38.0353,568980.83348107,0
+ABM.US,D,20171101,000000,38.1364,38.2405,37.1575,37.2764,250299.32683991,0
+ABM.US,D,20171102,000000,37.0941,37.3666,37.0624,37.2466,243778.42381285,0
+ABM.US,D,20171103,000000,37.3378,37.5003,37.0287,37.211,136041.72122341,0
+ABM.US,D,20171106,000000,37.1932,37.319,36.7216,36.8216,143568.86791523,0
+ABM.US,D,20171107,000000,36.8216,37.0208,36.4788,36.6512,234116.66794252,0
+ABM.US,D,20171108,000000,36.5224,36.673,36.2321,36.4312,217028.69252831,0
+ABM.US,D,20171109,000000,36.1171,36.4867,35.6743,36.2598,198601.4138612,0
+ABM.US,D,20171110,000000,36.1251,36.5303,36.0329,36.4867,191209.50954758,0
+ABM.US,D,20171113,000000,36.3579,36.6512,36.0508,36.4035,267346.93139496,0
+ABM.US,D,20171114,000000,36.2321,36.6601,36.2142,36.3579,298565.71678937,0
+ABM.US,D,20171115,000000,36.0696,36.5056,35.9487,36.3322,291796.53297842,0
+ABM.US,D,20171116,000000,36.4134,36.455,36.0983,36.2509,408083.78353958,0
+ABM.US,D,20171117,000000,36.0983,36.3322,35.9685,36.1677,213387.24103138,0
+ABM.US,D,20171120,000000,36.1588,36.5144,36.0884,36.3242,282785.75721218,0
+ABM.US,D,20171121,000000,36.2509,36.9216,35.8387,36.8672,374597.16513142,0
+ABM.US,D,20171122,000000,37.0376,37.1575,36.9752,37.102,206820.92078775,0
+ABM.US,D,20171124,000000,37.1218,37.2466,36.9405,37.2368,129161.51754975,0
+ABM.US,D,20171127,000000,37.2466,37.6004,37.2466,37.3477,285821.64582159,0
+ABM.US,D,20171128,000000,37.4181,38.4357,37.211,38.1621,349237.20067374,0
+ABM.US,D,20171129,000000,38.2087,38.5595,37.8729,38.2445,331428.60542337,0
+ABM.US,D,20171130,000000,38.4623,38.8429,38.0799,38.7874,320417.45358537,0
+ABM.US,D,20171201,000000,38.7874,38.9321,37.7421,38.6625,319738.21387988,0
+ABM.US,D,20171204,000000,39.0965,40.4648,39.0678,39.8842,390848.45448939,0
+ABM.US,D,20171205,000000,39.8584,39.9189,38.9499,38.9598,266229.66786749,0
+ABM.US,D,20171206,000000,38.9241,39.7842,38.9241,39.4582,216865.19054867,0
+ABM.US,D,20171207,000000,39.4681,39.6662,39.0331,39.2689,400312.39314979,0
+ABM.US,D,20171208,000000,39.3323,39.5474,38.9142,39.2689,195814.81530715,0
+ABM.US,D,20171211,000000,39.3957,39.8337,39.2323,39.6762,399083.10048813,0
+ABM.US,D,20171212,000000,39.7663,40.5104,39.3234,39.7386,399622.05145802,0
+ABM.US,D,20171213,000000,39.7198,40.221,39.6514,39.6514,655545.03898,0
+ABM.US,D,20171214,000000,35.9081,35.9873,33.1774,34.6022,2715962.6710381,0
+ABM.US,D,20171215,000000,34.3644,34.6815,33.2606,33.8571,2824105.1007622,0
+ABM.US,D,20171218,000000,34.0047,34.6913,33.9116,34.5358,1037574.4792842,0
+ABM.US,D,20171219,000000,34.5358,34.9847,34.4565,34.8915,1090940.718018,0
+ABM.US,D,20171220,000000,35.0361,35.1907,34.6913,34.9351,791335.45160508,0
+ABM.US,D,20171221,000000,34.9441,35.054,34.8291,34.9351,554709.73476528,0
+ABM.US,D,20171222,000000,34.9441,34.9905,34.5358,34.6477,426386.92181474,0
+ABM.US,D,20171226,000000,34.5358,34.8787,34.2306,34.7181,559317.0590678,0
+ABM.US,D,20171227,000000,34.6101,34.8915,34.4754,34.6289,590618.6047235,0
+ABM.US,D,20171228,000000,34.6567,34.6567,34.2138,34.3277,628029.27064275,0
+ABM.US,D,20171229,000000,34.4476,34.7181,34.1524,34.1841,538824.81095426,0
+ABM.US,D,20180102,000000,34.3099,34.6101,33.9046,34.2138,720798.47719575,0
+ABM.US,D,20180103,000000,34.2405,34.4486,34.1196,34.3376,609895.68997609,0
+ABM.US,D,20180104,000000,34.411,35.0491,34.411,34.8945,537450.1831996,0
+ABM.US,D,20180105,000000,35.0491,35.5761,34.7765,35.5237,430993.23684579,0
+ABM.US,D,20180108,000000,35.5237,36.0973,35.3037,36.0042,636276.02789924,0
+ABM.US,D,20180109,000000,36.0686,36.1588,35.8803,35.9576,467584.37432393,0
+ABM.US,D,20180110,000000,35.8031,35.914,35.2393,35.3037,455318.6980373,0
+ABM.US,D,20180111,000000,35.3136,35.4969,34.8539,35.4671,453581.74182161,0
+ABM.US,D,20180112,000000,35.4671,35.6505,35.2303,35.3869,428822.29389404,0
+ABM.US,D,20180116,000000,35.4771,35.6505,34.7934,35.0233,410967.27215563,0
+ABM.US,D,20180117,000000,35.2225,35.4047,34.9579,35.2581,445211.85344466,0
+ABM.US,D,20180118,000000,35.2135,35.6733,35.0757,35.1581,763398.81706101,0
+ABM.US,D,20180119,000000,35.2849,36.2509,35.2849,36.2043,436097.12271606,0
+ABM.US,D,20180122,000000,36.2321,36.3143,35.7495,35.9576,406461.88427252,0
+ABM.US,D,20180123,000000,35.9477,35.9963,35.3225,35.8031,517792.60259936,0
+ABM.US,D,20180124,000000,35.8893,36.4144,35.594,35.7664,508640.52882603,0
+ABM.US,D,20180125,000000,35.9398,36.1954,35.2947,35.8704,497579.92268555,0
+ABM.US,D,20180126,000000,35.9764,36.1954,35.1441,35.2759,617974.90816703,0
+ABM.US,D,20180129,000000,35.1323,35.5237,35.0579,35.2393,468508.86699887,0
+ABM.US,D,20180130,000000,35.0143,35.4483,34.7577,34.8221,387249.39239459,0
+ABM.US,D,20180131,000000,35.0143,35.2849,34.6032,34.622,2005709.0622569,0
+ABM.US,D,20180201,000000,34.5755,34.6923,34.1742,34.3475,445419.76336937,0
+ABM.US,D,20180202,000000,33.9938,34.1385,33.5916,33.7768,488273.43037591,0
+ABM.US,D,20180205,000000,33.5212,33.656,31.8071,31.8249,614894.61161254,0
+ABM.US,D,20180206,000000,31.0164,31.9904,30.6776,31.6149,638103.81854806,0
+ABM.US,D,20180207,000000,31.5525,32.1093,31.4435,31.9805,328669.25719926,0
+ABM.US,D,20180208,000000,31.9547,32.2351,31.4088,31.4534,432754.41557697,0
+ABM.US,D,20180209,000000,31.6813,32.0161,31.0897,31.7527,579531.75752456,0
+ABM.US,D,20180212,000000,31.8447,32.5017,31.4911,32.2718,534779.65086565,0
+ABM.US,D,20180213,000000,32.0529,32.3095,31.8161,32.1271,371536.04473504,0
+ABM.US,D,20180214,000000,31.9637,33.1268,31.9637,33.0664,423543.80405785,0
+ABM.US,D,20180215,000000,33.319,33.4468,33.0565,33.1814,267941.3922962,0
+ABM.US,D,20180216,000000,33.0476,33.7392,32.9644,33.336,837963.79394381,0
+ABM.US,D,20180220,000000,33.1457,33.647,33.1447,33.438,422390.20675714,0
+ABM.US,D,20180221,000000,33.6193,33.7768,32.9644,32.9644,702226.87270712,0
+ABM.US,D,20180222,000000,33.0832,33.2656,32.7642,32.9,1225564.4128131,0
+ABM.US,D,20180223,000000,33.0832,33.5708,32.7732,33.4548,458475.69922421,0
+ABM.US,D,20180226,000000,33.4736,33.8026,33.1912,33.7848,473782.31047766,0
+ABM.US,D,20180227,000000,33.647,33.768,32.5809,32.6364,626630.42037259,0
+ABM.US,D,20180228,000000,32.7553,32.7732,31.9715,32.0073,524090.45662952,0
+ABM.US,D,20180301,000000,31.8913,32.1371,30.8064,30.9609,1064032.5311113,0
+ABM.US,D,20180302,000000,30.7796,31.0422,30.3436,30.8153,880781.1271771,0
+ABM.US,D,20180305,000000,30.306,32.0161,30.306,31.8715,909870.34975041,0
+ABM.US,D,20180306,000000,32.0439,32.6265,31.8635,32.4729,756084.62665131,0
+ABM.US,D,20180307,000000,31.3801,33.758,31.3801,33.0377,1227243.8405545,0
+ABM.US,D,20180308,000000,33.1912,33.6718,33.0832,33.6282,461989.98251477,0
+ABM.US,D,20180309,000000,33.863,34.4001,33.5212,34.2772,483334.05575674,0
+ABM.US,D,20180312,000000,34.2911,34.9203,34.2911,34.6121,720342.28648716,0
+ABM.US,D,20180313,000000,34.7013,34.9291,34.1098,34.1841,638604.41720174,0
+ABM.US,D,20180314,000000,34.3951,34.5477,33.656,33.7946,879836.44907257,0
+ABM.US,D,20180315,000000,31.8249,32.4085,31.0343,31.5079,2721702.3979402,0
+ABM.US,D,20180316,000000,31.6248,31.9269,31.3157,31.8447,1423705.5988799,0
+ABM.US,D,20180319,000000,31.8071,31.9013,30.9084,31.3711,899086.28399523,0
+ABM.US,D,20180320,000000,31.3899,31.5821,31.1343,31.3801,373185.19433203,0
+ABM.US,D,20180321,000000,31.2721,31.5425,31.1522,31.3523,686079.5383115,0
+ABM.US,D,20180322,000000,31.1244,31.5327,30.5349,30.5349,707399.38903798,0
+ABM.US,D,20180323,000000,30.526,30.6508,29.55,29.55,732288.02371488,0
+ABM.US,D,20180326,000000,29.988,30.5062,29.6748,30.315,1158456.9428901,0
+ABM.US,D,20180327,000000,30.3804,30.633,29.6996,29.8324,767837.59302651,0
+ABM.US,D,20180328,000000,29.7968,30.516,29.7968,30.2506,861173.00087933,0
+ABM.US,D,20180329,000000,30.4764,30.8242,30.2426,30.4764,2835109.1876998,0
+ABM.US,D,20180402,000000,30.4061,30.526,29.45,29.868,514317.68089649,0
+ABM.US,D,20180403,000000,30.1346,30.5785,29.8879,30.4764,909542.33651967,0
+ABM.US,D,20180404,000000,29.985,30.5795,29.885,30.5448,817595.68622221,0
+ABM.US,D,20180405,000000,30.6518,30.9243,30.4764,30.6885,507876.51031628,0
+ABM.US,D,20180406,000000,30.4418,30.6419,29.5936,29.8562,738620.19297535,0
+ABM.US,D,20180409,000000,29.985,30.1406,29.3548,29.4074,523309.28050462,0
+ABM.US,D,20180410,000000,29.7373,30.0772,29.6026,29.7571,452115.27036233,0
+ABM.US,D,20180411,000000,29.444,29.9474,29.444,29.7928,426997.53105965,0
+ABM.US,D,20180412,000000,29.9374,30.087,29.5352,29.555,490603.83822137,0
+ABM.US,D,20180413,000000,29.7858,29.9206,29.3836,29.5094,481570.8584826,0
+ABM.US,D,20180416,000000,29.662,29.766,29.5094,29.7006,434210.79432145,0
+ABM.US,D,20180417,000000,29.9474,29.985,29.5936,29.7106,550113.51244903,0
+ABM.US,D,20180418,000000,29.8106,29.8948,29.656,29.7571,679208.41808116,0
+ABM.US,D,20180419,000000,29.6709,29.7571,29.2885,29.4896,375009.95716641,0
+ABM.US,D,20180420,000000,29.3935,29.4807,29.0259,29.0517,567064.22694208,0
+ABM.US,D,20180423,000000,29.0774,29.3836,29.0071,29.234,1478659.4216505,0
+ABM.US,D,20180424,000000,29.444,29.8482,29.0596,29.2617,675286.38911301,0
+ABM.US,D,20180425,000000,29.2161,29.4341,29.016,29.3459,541040.16185109,0
+ABM.US,D,20180426,000000,29.3836,29.4004,29.016,29.1349,484972.10336747,0
+ABM.US,D,20180427,000000,29.1161,29.3073,28.6038,28.6503,575178.7696348,0
+ABM.US,D,20180430,000000,28.7495,28.8773,28.4295,28.4829,2122332.4002207,0
+ABM.US,D,20180501,000000,28.4027,28.4483,27.6883,28.0371,936245.64131617,0
+ABM.US,D,20180502,000000,28.0281,28.0549,27.8082,27.8993,934264.4414025,0
+ABM.US,D,20180503,000000,27.8716,28.0083,27.5971,27.6784,706594.99966907,0
+ABM.US,D,20180504,000000,27.5971,27.8527,27.3286,27.7428,831522.6233636,0
+ABM.US,D,20180507,000000,27.7883,27.7883,27.5317,27.5773,798527.52016581,0
+ABM.US,D,20180508,000000,27.4525,27.8993,27.4525,27.8349,1259384.0908094,0
+ABM.US,D,20180509,000000,27.9617,28.0737,27.7983,27.8449,475127.66935942,0
+ABM.US,D,20180510,000000,27.8716,28.0183,27.6457,27.8082,913380.59595504,0
+ABM.US,D,20180511,000000,27.7795,27.9617,27.6457,27.827,566582.80444651,0
+ABM.US,D,20180514,000000,27.9083,28.0004,27.6883,27.7141,572190.31678491,0
+ABM.US,D,20180515,000000,27.5595,27.8815,27.5228,27.6695,793114.7972229,0
+ABM.US,D,20180516,000000,27.6605,27.8716,27.5496,27.7051,435488.53201411,0
+ABM.US,D,20180517,000000,27.7141,27.8171,27.4525,27.5407,757356.30871509,0
+ABM.US,D,20180518,000000,27.5496,27.6457,27.1938,27.2038,649277.46309421,0
+ABM.US,D,20180521,000000,27.3286,27.504,26.9928,27.4693,888338.5520133,0
+ABM.US,D,20180522,000000,27.3038,27.6605,27.175,27.3108,721069.97122366,0
+ABM.US,D,20180523,000000,27.2226,27.2602,26.7202,26.8828,758698.63978242,0
+ABM.US,D,20180524,000000,26.9194,26.9294,26.5568,26.746,1137239.028583,0
+ABM.US,D,20180525,000000,26.646,26.966,26.646,26.746,723226.78437469,0
+ABM.US,D,20180529,000000,26.5806,26.9194,26.1149,26.3705,1449296.6865063,0
+ABM.US,D,20180530,000000,26.4984,27.0888,26.4984,26.6718,1569636.1620564,0
+ABM.US,D,20180531,000000,26.6172,26.6718,25.8583,26.0396,1177185.9937295,0
+ABM.US,D,20180601,000000,26.205,26.2516,25.9781,26.0693,759561.56689712,0
+ABM.US,D,20180604,000000,26.1773,26.4726,25.8493,26.4726,1509157.5872087,0
+ABM.US,D,20180605,000000,26.3328,26.5618,25.777,26.2694,951621.89230167,0
+ABM.US,D,20180606,000000,26.2794,26.8094,26.1149,26.535,1820034.3975013,0
+ABM.US,D,20180607,000000,27.4961,30.1048,27.2315,29.444,3002050.7645302,0
+ABM.US,D,20180608,000000,29.3548,29.6204,27.5129,27.724,1656960.3489792,0
+ABM.US,D,20180611,000000,27.6784,28.5573,27.6784,28.0905,1833336.5955971,0
+ABM.US,D,20180612,000000,28.2005,28.5205,27.8914,28.4483,1387229.5183503,0
+ABM.US,D,20180613,000000,28.4205,28.7683,28.3095,28.4671,2283274.8673788,0
+ABM.US,D,20180614,000000,28.4295,28.5007,28.0083,28.4483,1071738.3188549,0
+ABM.US,D,20180615,000000,28.3383,28.6405,28.1094,28.5949,1082283.1872695,0
+ABM.US,D,20180618,000000,28.3016,28.5107,28.1094,28.3185,870829.71039226,0
+ABM.US,D,20180619,000000,28.1907,28.2561,27.7933,28.1629,707206.61818546,0
+ABM.US,D,20180620,000000,28.4027,28.4027,27.7141,27.7983,587945.04457512,0
+ABM.US,D,20180621,000000,27.8716,28.0737,27.6784,27.8716,690105.522242,0
+ABM.US,D,20180622,000000,27.9717,28.1183,27.6259,27.8914,2642945.9166044,0
+ABM.US,D,20180625,000000,27.7428,27.7705,27.3038,27.5674,647925.03931208,0
+ABM.US,D,20180626,000000,27.5595,27.7517,27.1116,27.6605,600310.63873819,0
+ABM.US,D,20180627,000000,27.616,27.7705,27.1473,27.1473,508327.65466748,0
+ABM.US,D,20180628,000000,27.1285,27.2315,26.7372,26.8184,411656.60457592,0
+ABM.US,D,20180629,000000,26.7906,27.1938,26.6816,26.7004,480106.40556628,0
+ABM.US,D,20180702,000000,26.526,27.0472,26.2427,27.0472,1441726.1411409,0
+ABM.US,D,20180703,000000,27.0106,27.4891,26.9472,27.2048,312164.64070001,0
+ABM.US,D,20180705,000000,27.3881,27.6734,27.1116,27.6298,874447.94864516,0
+ABM.US,D,20180706,000000,27.6298,27.8954,27.4792,27.6734,602164.67044547,0
+ABM.US,D,20180709,000000,27.8121,28.2897,27.7269,28.2739,416925.00169731,0
+ABM.US,D,20180710,000000,28.2897,28.5573,28.1609,28.4285,926404.23512255,0
+ABM.US,D,20180711,000000,28.3263,28.4997,28.041,28.3165,385373.15671477,0
+ABM.US,D,20180712,000000,28.4285,28.5849,28.1331,28.5761,880240.15766425,0
+ABM.US,D,20180713,000000,28.5285,29.1587,28.5285,28.8793,714724.68143396,0
+ABM.US,D,20180716,000000,28.8872,28.8991,27.6001,27.7467,1254939.2592151,0
+ABM.US,D,20180717,000000,27.6397,27.718,26.9105,27.0016,1026591.5870476,0
+ABM.US,D,20180718,000000,26.955,27.3207,26.7728,27.2702,433502.28574306,0
+ABM.US,D,20180719,000000,27.186,27.718,26.9739,27.6298,495728.91879271,0
+ABM.US,D,20180720,000000,27.6823,27.718,27.398,27.5525,510438.04133048,0
+ABM.US,D,20180723,000000,27.5525,27.613,27.3058,27.4624,411595.03901569,0
+ABM.US,D,20180724,000000,27.5525,27.8032,27.288,27.4891,409465.47619459,0
+ABM.US,D,20180725,000000,27.4713,27.9578,27.4366,27.9578,537114.09579703,0
+ABM.US,D,20180726,000000,28.0609,28.6315,27.9043,28.3461,849276.71795408,0
+ABM.US,D,20180727,000000,28.3917,28.6503,28.2817,28.3621,576036.65039212,0
+ABM.US,D,20180730,000000,28.3719,28.6038,28.3313,28.4017,519114.7482371,0
+ABM.US,D,20180731,000000,28.5285,28.7307,28.2817,28.7108,2474686.2312222,0
+ABM.US,D,20180801,000000,28.7307,29.2201,28.5285,28.6405,776788.82177547,0
+ABM.US,D,20180802,000000,28.5097,28.6405,28.2639,28.6405,302448.38416982,0
+ABM.US,D,20180803,000000,28.6315,28.8237,28.5097,28.6405,441870.15557705,0
+ABM.US,D,20180806,000000,28.6315,29.0358,28.4473,28.8961,402494.4380878,0
+ABM.US,D,20180807,000000,29.0179,29.2379,28.8337,28.9337,549223.33500439,0
+ABM.US,D,20180808,000000,28.9892,28.9991,28.7693,28.8793,401108.70834687,0
+ABM.US,D,20180809,000000,28.9149,29.0625,28.6633,28.6851,595553.94225675,0
+ABM.US,D,20180810,000000,28.5375,28.5473,28.2541,28.4195,659694.15403096,0
+ABM.US,D,20180813,000000,28.4105,28.4105,28.1371,28.2997,446249.38452526,0
+ABM.US,D,20180814,000000,28.3917,28.8961,28.2639,28.7029,619968.21933843,0
+ABM.US,D,20180815,000000,28.6593,28.8396,28.4105,28.6682,647759.5187895,0
+ABM.US,D,20180816,000000,28.8237,29.0655,28.797,28.9625,413305.75417292,0
+ABM.US,D,20180817,000000,28.9892,29.3202,28.8743,29.3102,173797.55798855,0
+ABM.US,D,20180820,000000,29.3588,29.8126,29.34,29.7165,592090.12254016,0
+ABM.US,D,20180821,000000,29.9642,30.7757,29.8086,30.3248,624064.85227248,0
+ABM.US,D,20180822,000000,30.2852,30.5518,30.1038,30.3526,408514.74246119,0
+ABM.US,D,20180823,000000,29.2201,29.7343,27.5159,27.9301,1724588.6029855,0
+ABM.US,D,20180824,000000,27.8577,28.1153,27.6556,28.0697,651243.52393567,0
+ABM.US,D,20180827,000000,28.1699,28.5097,28.1064,28.1975,382114.21910846,0
+ABM.US,D,20180828,000000,28.2639,28.7108,28.2639,28.5375,620404.22461745,0
+ABM.US,D,20180829,000000,28.6127,29.1289,28.5195,29.0625,404692.63136948,0
+ABM.US,D,20180830,000000,29.1369,29.4113,28.906,29.1002,397671.12968874,0
+ABM.US,D,20180831,000000,29.0279,29.23,28.8723,29.1913,356061.89441604,0
+ABM.US,D,20180904,000000,29.0625,29.124,28.6771,28.8961,566614.09186237,0
+ABM.US,D,20180905,000000,28.8436,29.5044,28.7603,29.3786,522695.64344527,0
+ABM.US,D,20180906,000000,29.3984,29.5044,29.0279,29.0279,630651.35794569,0
+ABM.US,D,20180907,000000,30.3248,32.2659,29.1725,31.06,3176994.8549191,0
+ABM.US,D,20180910,000000,31.1076,31.8893,31.1076,31.2631,1154894.2145686,0
+ABM.US,D,20180911,000000,31.1076,31.2493,30.4695,31.2344,749448.6666756,0
+ABM.US,D,20180912,000000,31.2909,32.0073,30.8896,31.9349,497988.67763463,0
+ABM.US,D,20180913,000000,32.0161,32.1648,31.6297,31.6683,412787.9979041,0
+ABM.US,D,20180914,000000,31.6199,32.0161,31.2909,31.926,739294.38632345,0
+ABM.US,D,20180917,000000,31.8329,31.9705,31.5861,31.7595,458880.41708737,0
+ABM.US,D,20180918,000000,31.8616,32.358,31.8427,32.2015,663366.89294374,0
+ABM.US,D,20180919,000000,32.0825,32.2183,30.9421,31.0402,1023932.1566999,0
+ABM.US,D,20180920,000000,31.1789,31.5297,31.0055,31.1789,391652.84385831,0
+ABM.US,D,20180921,000000,31.17,31.3444,30.9045,31.0689,866601.87216592,0
+ABM.US,D,20180924,000000,31.1076,31.1076,30.3526,30.5557,364413.61590636,0
+ABM.US,D,20180925,000000,30.5468,30.8202,30.4259,30.7668,357625.25593732,0
+ABM.US,D,20180926,000000,30.8846,31.0055,30.1128,30.1128,532173.71190638,0
+ABM.US,D,20180927,000000,30.1128,30.3882,29.6976,29.7244,409315.09474419,0
+ABM.US,D,20180928,000000,29.6342,29.8542,29.5144,29.6778,442468.65356421,0
+ABM.US,D,20181001,000000,29.8542,29.993,29.5233,29.5609,1171103.1145245,0
+ABM.US,D,20181002,000000,29.5708,30.2496,29.439,29.8462,882873.34695346,0
+ABM.US,D,20181003,000000,29.9186,30.0216,29.4093,29.5025,588045.97172304,0
+ABM.US,D,20181004,000000,29.3657,29.3657,28.9337,29.226,514724.41730261,0
+ABM.US,D,20181005,000000,29.1973,29.5213,29.0407,29.4638,486271.03576119,0
+ABM.US,D,20181008,000000,29.447,29.7234,29.337,29.7066,758661.29673768,0
+ABM.US,D,20181009,000000,29.6868,30.3368,29.549,30.205,754096.36183729,0
+ABM.US,D,20181010,000000,30.1514,30.5408,29.9286,29.9464,1102521.0989702,0
+ABM.US,D,20181011,000000,29.7532,29.883,28.7643,28.8743,684979.43239918,0
+ABM.US,D,20181012,000000,29.2062,29.3083,27.938,28.2362,642007.68062958,0
+ABM.US,D,20181015,000000,28.1153,29.1785,28.0697,28.9575,696674.87030007,0
+ABM.US,D,20181016,000000,29.1527,30.0772,28.6959,30.0216,431709.81959601,0
+ABM.US,D,20181017,000000,29.873,30.308,29.5688,30.1416,357440.55925662,0
+ABM.US,D,20181018,000000,30.0018,30.195,29.1695,29.4737,486859.44103356,0
+ABM.US,D,20181019,000000,29.4569,29.9286,29.3172,29.4192,432551.55200965,0
+ABM.US,D,20181022,000000,29.5213,29.6521,29.0328,29.2349,285007.16373788,0
+ABM.US,D,20181023,000000,28.9109,28.9575,28.3461,28.4591,401162.19973527,0
+ABM.US,D,20181024,000000,28.4215,28.4493,27.394,27.5129,648426.64723724,0
+ABM.US,D,20181025,000000,27.6368,28.1609,27.504,27.8944,555691.75591454,0
+ABM.US,D,20181026,000000,27.5496,28.4215,27.2751,28.2362,761377.24628819,0
+ABM.US,D,20181029,000000,28.5593,29.0229,27.6665,28.0341,731096.07409796,0
+ABM.US,D,20181030,000000,28.0797,28.7643,28.0341,28.7346,461891.07390981,0
+ABM.US,D,20181031,000000,29.0328,29.0764,28.4037,28.4493,1751745.0706761,0
+ABM.US,D,20181101,000000,28.4939,29.5976,28.3373,29.4024,636668.63450465,0
+ABM.US,D,20181102,000000,29.549,29.7532,29.1151,29.6164,370100.86069162,0
+ABM.US,D,20181105,000000,29.6868,30.0216,29.1973,29.226,663998.69688972,0
+ABM.US,D,20181106,000000,29.2349,29.5788,29.0497,29.559,399819.86866795,0
+ABM.US,D,20181107,000000,29.6966,30.3456,29.2161,30.2516,306621.72173629,0
+ABM.US,D,20181108,000000,30.2148,30.4724,29.8642,30.1048,232347.4150395,0
+ABM.US,D,20181109,000000,30.0394,30.1862,29.3271,29.5213,408516.76100415,0
+ABM.US,D,20181112,000000,29.5124,29.5213,28.2649,28.3273,553016.1772232,0
+ABM.US,D,20181113,000000,28.4215,28.5503,27.6169,27.8201,547243.14436221,0
+ABM.US,D,20181114,000000,28.0965,28.2827,27.5,27.9201,503205.60191057,0
+ABM.US,D,20181115,000000,27.7349,28.8475,27.5228,28.6435,358918.13270216,0
+ABM.US,D,20181116,000000,28.4493,29.1973,28.2451,29.1151,578493.21717247,0
+ABM.US,D,20181119,000000,28.9843,29.2161,28.3739,28.9753,358070.34465964,0
+ABM.US,D,20181120,000000,27.7537,28.7495,27.6625,27.7537,352031.87339962,0
+ABM.US,D,20181121,000000,27.9112,28.4115,27.6536,28.0609,297603.88106969,0
+ABM.US,D,20181123,000000,27.8657,28.4037,27.8657,27.9667,141923.75540415,0
+ABM.US,D,20181126,000000,28.2273,28.4393,27.7349,28.1609,425392.78940774,0
+ABM.US,D,20181127,000000,27.8855,28.0341,27.3752,27.9112,513162.06505282,0
+ABM.US,D,20181128,000000,28.0609,28.6711,27.6536,28.3641,1482080.8519649,0
+ABM.US,D,20181129,000000,28.3641,29.5213,28.3641,28.9753,735633.75866841,0
+ABM.US,D,20181130,000000,28.8663,29.4192,28.7445,29.3083,419842.80554365,0
+ABM.US,D,20181203,000000,29.658,29.763,28.2273,28.6959,431736.06065447,0
+ABM.US,D,20181204,000000,28.6711,28.9575,27.4128,27.4326,604852.36039456,0
+ABM.US,D,20181206,000000,27.2563,27.2563,26.2645,26.9313,739430.63797314,0
+ABM.US,D,20181207,000000,26.9967,27.3455,25.988,26.0901,373464.76253177,0
+ABM.US,D,20181210,000000,26.1178,26.2645,25.3133,25.5065,375434.86045915,0
+ABM.US,D,20181211,000000,25.7562,25.9613,24.6564,24.9873,669175.2503065,0
+ABM.US,D,20181212,000000,25.3589,25.562,25.0061,25.2459,492841.39309074,0
+ABM.US,D,20181213,000000,25.3133,25.3361,24.2452,24.3413,501420.20066388,0
+ABM.US,D,20181214,000000,24.0906,24.4414,23.7389,23.9618,739901.96775392,0
+ABM.US,D,20181217,000000,24.0173,24.7733,23.72,23.9995,1046234.0285757,0
+ABM.US,D,20181218,000000,24.2779,25.2013,24.2492,25.0319,1026753.0704843,0
+ABM.US,D,20181219,000000,24.5177,30.0018,24.4513,28.4759,3379915.9507112,0
+ABM.US,D,20181220,000000,28.151,29.1339,27.7349,28.7445,1392310.1909765,0
+ABM.US,D,20181221,000000,28.7147,28.8921,27.7349,27.9291,1481953.6837586,0
+ABM.US,D,20181224,000000,27.6625,28.0697,26.5686,26.6262,412513.47606176,0
+ABM.US,D,20181226,000000,26.9402,28.8277,26.525,28.7733,722501.11818115,0
+ABM.US,D,20181227,000000,28.3839,28.7683,27.7249,28.5017,804410.56361803,0
+ABM.US,D,20181228,000000,28.7147,29.2706,28.3719,28.7643,1080700.6495901,0
+ABM.US,D,20181231,000000,28.9942,29.7334,28.9109,29.7066,1057574.2029159,0
+ABM.US,D,20190102,000000,29.3152,29.4262,28.5245,29.1012,1117075.8029718,0
+ABM.US,D,20190103,000000,29.0457,29.5966,28.6474,28.7951,774517.96094729,0
+ABM.US,D,20190104,000000,29.1111,29.7828,28.8872,29.7828,1335828.3311865,0
+ABM.US,D,20190107,000000,29.884,31.2889,29.3836,31.1492,947382.95208906,0
+ABM.US,D,20190108,000000,31.6605,33.3904,31.5029,32.5443,1798524.8037367,0
+ABM.US,D,20190109,000000,32.7404,32.795,31.9042,32.4898,1129763.3547367,0
+ABM.US,D,20190110,000000,32.4501,32.8038,31.9755,32.7404,531037.2722208,0
+ABM.US,D,20190111,000000,31.7269,32.358,31.1759,31.8943,968804.73923493,0
+ABM.US,D,20190114,000000,31.6317,32.2074,31.3533,31.7347,708633.72805704,0
+ABM.US,D,20190115,000000,31.6417,32.3025,31.2611,32.1449,523002.46197495,0
+ABM.US,D,20190116,000000,31.9597,32.6473,31.8943,32.5344,401696.10434776,0
+ABM.US,D,20190117,000000,32.4224,32.8138,32.1261,32.5274,427863.48598881,0
+ABM.US,D,20190118,000000,33.4736,33.7164,32.6741,33.4736,600242.00827761,0
+ABM.US,D,20190122,000000,33.3082,33.7352,32.6473,32.7781,527145.52139704,0
+ABM.US,D,20190123,000000,32.8316,33.111,31.9131,32.1628,1032963.1178958,0
+ABM.US,D,20190124,000000,32.2371,32.2371,31.28,31.5951,504774.00978925,0
+ABM.US,D,20190125,000000,31.6793,32.0122,31.6417,31.6417,761036.11252823,0
+ABM.US,D,20190128,000000,31.3255,31.5029,30.8411,31.5029,684508.1026184,0
+ABM.US,D,20190129,000000,31.5029,31.6219,30.8777,31.0293,560557.45371573,0
+ABM.US,D,20190130,000000,31.2047,31.2047,30.4586,31.1759,667956.05035964,0
+ABM.US,D,20190131,000000,31.1958,32.0409,30.954,31.8081,2623585.061819,0
+ABM.US,D,20190201,000000,31.9686,32.1261,31.3999,31.7347,508464.91558865,0
+ABM.US,D,20190204,000000,31.5951,32.0984,31.5376,32.0984,317727.74509333,0
+ABM.US,D,20190205,000000,32.2461,32.8038,31.9953,32.6374,507197.27061079,0
+ABM.US,D,20190206,000000,32.6097,32.8088,32.0697,32.2659,344194.88036369,0
+ABM.US,D,20190207,000000,32.0795,32.4224,31.8745,32.2659,417147.04142273,0
+ABM.US,D,20190208,000000,32.1261,32.3313,31.9131,32.1995,252076.65391477,0
+ABM.US,D,20190211,000000,32.358,32.8366,32.2559,32.795,333598.53910364,0
+ABM.US,D,20190212,000000,32.9059,33.9106,32.8891,33.6332,432052.97189893,0
+ABM.US,D,20190213,000000,33.7917,33.872,33.3438,33.5132,327006.98707303,0
+ABM.US,D,20190214,000000,33.8194,33.863,33.3578,33.4558,375247.13596403,0
+ABM.US,D,20190215,000000,33.7352,33.8878,33.4934,33.6778,367620.07139577,0
+ABM.US,D,20190219,000000,33.541,33.9928,33.541,33.8194,338910.33489863,0
+ABM.US,D,20190220,000000,33.7917,34.2762,33.6144,34.1623,430262.52429485,0
+ABM.US,D,20190221,000000,34.1623,34.2386,33.7738,34.1246,303220.47685141,0
+ABM.US,D,20190222,000000,34.2118,34.5625,34.078,34.407,456383.47944784,0
+ABM.US,D,20190225,000000,34.4704,34.7409,33.9879,34.0067,453817.91134774,0
+ABM.US,D,20190226,000000,33.55,34.1345,33.5232,33.55,397306.78268475,0
+ABM.US,D,20190227,000000,33.5232,33.5767,33.0932,33.2438,306626.76809368,0
+ABM.US,D,20190228,000000,33.2616,33.4033,33.0565,33.1764,747940.81508569,0
+ABM.US,D,20190301,000000,33.5132,33.7828,32.8415,33.5034,519585.0687464,0
+ABM.US,D,20190304,000000,33.6232,34.078,33.1298,33.1764,572827.16708828,0
+ABM.US,D,20190305,000000,33.1675,34.0979,33.1675,33.5132,526357.28037179,0
+ABM.US,D,20190306,000000,33.5767,34.0979,33.4004,34.0067,857655.68977434,0
+ABM.US,D,20190307,000000,33.8373,33.8373,29.5926,31.2315,1821219.2822178,0
+ABM.US,D,20190308,000000,30.9907,31.0105,29.8186,30.413,1544413.4585198,0
+ABM.US,D,20190311,000000,30.4318,31.1859,29.6768,31.167,616232.90559394,0
+ABM.US,D,20190312,000000,31.2513,31.5307,30.8876,30.954,509730.54202356,0
+ABM.US,D,20190313,000000,31.1125,31.5773,30.8232,31.494,372442.37052335,0
+ABM.US,D,20190314,000000,31.5029,31.7981,31.2235,31.5475,356907.66391561,0
+ABM.US,D,20190315,000000,31.5773,32.2461,31.3909,32.0221,1161638.1665925,0
+ABM.US,D,20190318,000000,32.0795,32.3867,31.7981,32.2461,489591.53892774,0
+ABM.US,D,20190319,000000,32.358,32.7216,32.1361,32.3114,477171.44410479,0
+ABM.US,D,20190320,000000,32.4799,32.6275,31.8269,32.1628,517728.00922468,0
+ABM.US,D,20190321,000000,32.5274,32.7692,32.0597,32.5274,676385.48575385,0
+ABM.US,D,20190322,000000,32.2461,32.2461,31.2611,31.5207,877585.77367398,0
+ABM.US,D,20190325,000000,31.5575,32.2272,31.3157,32.1163,435867.0088188,0
+ABM.US,D,20190326,000000,32.3025,32.6275,32.1163,32.4402,388775.41087113,0
+ABM.US,D,20190327,000000,32.2936,33.01,32.14,32.9059,396161.25955587,0
+ABM.US,D,20190328,000000,32.9832,33.55,32.8415,33.428,527490.69224293,0
+ABM.US,D,20190329,000000,33.4934,34.078,33.4004,33.8194,454500.17886767,0
+ABM.US,D,20190401,000000,33.9294,34.4873,33.652,34.4139,420029.5207673,0
+ABM.US,D,20190402,000000,34.4526,34.7944,34.2475,34.7775,350245.46288146,0
+ABM.US,D,20190403,000000,34.945,34.9915,34.2088,34.5615,409073.87886067,0
+ABM.US,D,20190404,000000,34.6279,35.0293,34.1791,34.4318,394321.3576493,0
+ABM.US,D,20190405,000000,34.0939,34.7687,33.7868,34.7013,454874.61858645,0
+ABM.US,D,20190408,000000,34.4783,34.7062,34.2812,34.6468,573084.53131548,0
+ABM.US,D,20190409,000000,34.6091,34.6091,34.1117,34.1117,251319.70030538,0
+ABM.US,D,20190410,000000,34.2267,34.8291,34.1692,34.6002,458232.46479773,0
+ABM.US,D,20190411,000000,34.619,34.8429,34.5249,34.5913,289244.08540754,0
+ABM.US,D,20190412,000000,34.8529,35.0015,34.4962,34.9827,242989.17351611,0
+ABM.US,D,20190415,000000,35.0471,35.2165,34.9073,35.0471,208310.60549104,0
+ABM.US,D,20190416,000000,35.2641,35.3116,34.6279,34.7409,424864.94042412,0
+ABM.US,D,20190417,000000,34.9649,35.3383,34.4219,34.5061,377002.25906635,0
+ABM.US,D,20190418,000000,34.4684,34.9965,34.3654,34.9361,301505.72460826,0
+ABM.US,D,20190422,000000,34.8529,35.1333,34.7944,35.0569,216524.05678871,0
+ABM.US,D,20190423,000000,35.0767,35.6841,35.0113,35.4593,314633.31873813,0
+ABM.US,D,20190424,000000,35.3849,35.4493,35.0381,35.2541,235252.09835662,0
+ABM.US,D,20190425,000000,35.0113,35.0113,34.4219,34.6468,248410.97990234,0
+ABM.US,D,20190426,000000,34.6468,35.0669,34.3753,34.8529,275213.19330379,0
+ABM.US,D,20190429,000000,34.8895,35.4206,34.7013,35.3849,225839.63254166,0
+ABM.US,D,20190430,000000,35.4691,35.5712,34.8617,35.4989,909523.16036156,0
+ABM.US,D,20190501,000000,35.5999,35.5999,34.1028,34.2455,775860.29201462,0
+ABM.US,D,20190502,000000,34.1692,35.0293,34.1385,34.9827,241784.10336995,0
+ABM.US,D,20190503,000000,35.1601,35.8922,35.1511,35.8625,205222.23476471,0
+ABM.US,D,20190506,000000,35.1977,36.0676,35.1977,35.9111,215439.08994857,0
+ABM.US,D,20190507,000000,35.59,35.8367,35.0957,35.4889,253657.17305119,0
+ABM.US,D,20190508,000000,35.5811,35.8427,35.3483,35.4593,226365.46298232,0
+ABM.US,D,20190509,000000,35.2255,35.813,34.8895,35.6941,245129.83832348,0
+ABM.US,D,20190510,000000,35.5613,35.8625,34.9549,35.8229,234025.8335094,0
+ABM.US,D,20190513,000000,35.1511,35.1511,34.6279,34.8617,225675.12129055,0
+ABM.US,D,20190514,000000,34.9649,35.6941,34.945,35.3849,173549.27720466,0
+ABM.US,D,20190515,000000,35.0569,35.7139,35.0569,35.5335,240988.79744435,0
+ABM.US,D,20190516,000000,35.5335,36.0874,35.5167,35.8427,164245.81270947,0
+ABM.US,D,20190517,000000,35.5613,35.9437,35.3849,35.3949,194041.5253182,0
+ABM.US,D,20190520,000000,35.1145,35.5425,34.9737,35.0293,226270.59146328,0
+ABM.US,D,20190521,000000,35.3017,35.5811,35.1243,35.4047,328978.09427189,0
+ABM.US,D,20190522,000000,35.3572,35.59,35.2819,35.5712,155941.52697866,0
+ABM.US,D,20190523,000000,35.1779,35.2443,34.2356,34.516,263353.2441518,0
+ABM.US,D,20190524,000000,34.7013,34.9649,34.3079,34.6825,197240.91590725,0
+ABM.US,D,20190528,000000,34.6825,34.7905,34.1316,34.189,370639.81166151,0
+ABM.US,D,20190529,000000,33.9938,34.2039,33.7402,34.1514,245401.33235139,0
+ABM.US,D,20190530,000000,34.1791,34.511,33.863,34.2267,212614.13907831,0
+ABM.US,D,20190531,000000,33.7966,34.0126,33.5064,33.8878,278353.03687556,0
+ABM.US,D,20190603,000000,34.084,34.3951,33.7016,33.9651,350289.87082653,0
+ABM.US,D,20190604,000000,34.0701,35.2541,34.0701,35.1511,444208.63759434,0
+ABM.US,D,20190605,000000,35.0381,35.1977,34.3079,34.8529,625692.80716842,0
+ABM.US,D,20190606,000000,36.461,38.6437,35.5712,37.1892,1091291.9444928,0
+ABM.US,D,20190607,000000,37.2447,37.3834,36.461,36.7948,569085.79771491,0
+ABM.US,D,20190610,000000,36.892,36.9662,36.456,36.9018,711329.49217796,0
+ABM.US,D,20190611,000000,37.2258,37.2348,36.4422,37.0386,467172.59156042,0
+ABM.US,D,20190612,000000,36.9018,37.6658,36.666,37.2348,502251.84036274,0
+ABM.US,D,20190613,000000,37.3002,37.5439,37.1892,37.218,516440.17881724,0
+ABM.US,D,20190614,000000,37.1614,37.7698,36.99,37.1704,346777.60607894,0
+ABM.US,D,20190617,000000,37.3874,37.7034,37.2912,37.3953,436414.03396053,0
+ABM.US,D,20190618,000000,37.7599,37.9848,37.1793,37.2833,227092.13844734,0
+ABM.US,D,20190619,000000,37.2833,37.4518,37.0584,37.3953,281611.97448188,0
+ABM.US,D,20190620,000000,37.3953,37.6192,37.1892,37.3953,303607.02782794,0
+ABM.US,D,20190621,000000,37.1892,37.6628,36.8524,36.8524,432597.9784977,0
+ABM.US,D,20190624,000000,36.9018,36.9742,36.245,36.3391,391463.10082022,0
+ABM.US,D,20190625,000000,36.452,36.6572,36.0973,36.452,340388.91761565,0
+ABM.US,D,20190626,000000,36.7216,36.7216,36.1598,36.3936,328347.2995974,0
+ABM.US,D,20190627,000000,36.562,37.096,36.3758,37.0584,323336.2667032,0
+ABM.US,D,20190628,000000,37.1337,37.8441,37.1337,37.3953,746202.84959853,0
+ABM.US,D,20190701,000000,37.8342,37.9185,37.3388,37.7034,399307.15875652,0
+ABM.US,D,20190702,000000,37.6569,37.7034,37.0208,37.2833,236272.47182208,0
+ABM.US,D,20190703,000000,37.4627,37.9026,37.2348,37.7708,237104.11152094,0
+ABM.US,D,20190705,000000,37.6123,38.2959,37.4884,38.2503,277336.70049601,0
+ABM.US,D,20190708,000000,38.0987,38.3921,38.0987,38.2038,280320.10698852,0
+ABM.US,D,20190709,000000,37.9977,38.1563,37.7619,37.9501,166247.1980527,0
+ABM.US,D,20190710,000000,38.1473,38.4387,37.969,38.1186,178125.31409132,0
+ABM.US,D,20190711,000000,38.1751,38.4099,37.6767,38.3237,205919.64135683,0
+ABM.US,D,20190712,000000,38.3525,38.8706,38.3147,38.6823,289505.48672065,0
+ABM.US,D,20190715,000000,38.8033,39.2838,38.5685,38.9727,364983.85429211,0
+ABM.US,D,20190716,000000,38.9637,39.0916,38.6823,38.8221,421505.07566989,0
+ABM.US,D,20190717,000000,38.7477,39.1133,38.4891,38.6635,324146.71170099,0
+ABM.US,D,20190718,000000,39.0113,39.4235,38.6547,39.3779,365886.14299451,0
+ABM.US,D,20190719,000000,39.4235,39.6414,38.8319,38.8419,305619.51515745,0
+ABM.US,D,20190722,000000,38.9439,39.1035,38.4575,38.5486,254049.77965659,0
+ABM.US,D,20190723,000000,38.7191,38.9637,38.3623,38.8993,229402.36086321,0
+ABM.US,D,20190724,000000,38.7665,39.1609,38.2969,39.0489,326489.2308042,0
+ABM.US,D,20190725,000000,38.9727,39.3482,38.7379,38.9073,427348.75753442,0
+ABM.US,D,20190726,000000,38.9727,39.6127,38.7607,39.4512,271298.229236,0
+ABM.US,D,20190729,000000,39.4423,39.6504,39.0252,39.2065,385812.18980822,0
+ABM.US,D,20190730,000000,38.9816,39.8753,38.5883,39.6762,330771.56969042,0
+ABM.US,D,20190731,000000,39.7524,39.9872,38.8993,39.5256,1699102.4795929,0
+ABM.US,D,20190801,000000,39.7722,40.0724,38.4387,38.5883,409145.53713569,0
+ABM.US,D,20190802,000000,38.4575,38.4693,37.9591,38.2137,206472.72212742,0
+ABM.US,D,20190805,000000,37.319,37.8372,36.5778,37.095,432155.91758981,0
+ABM.US,D,20190806,000000,37.4706,37.8639,37.2258,37.7619,376460.28028202,0
+ABM.US,D,20190807,000000,37.4964,37.6767,37.0198,37.6301,238635.17635488,0
+ABM.US,D,20190808,000000,37.8085,38.6457,37.8085,38.6071,195514.05240635,0
+ABM.US,D,20190809,000000,38.4475,38.5219,37.9115,38.1186,201381.95678638,0
+ABM.US,D,20190812,000000,37.8927,37.9026,37.2348,37.3626,192209.69758347,0
+ABM.US,D,20190813,000000,37.2348,38.5139,37.2348,37.4795,248450.34149002,0
+ABM.US,D,20190814,000000,36.8602,36.9068,35.8556,36.0616,274768.10458147,0
+ABM.US,D,20190815,000000,36.024,36.024,35.2729,35.7327,341306.34539024,0
+ABM.US,D,20190816,000000,35.8556,36.4887,35.8506,36.1835,225796.23386806,0
+ABM.US,D,20190819,000000,36.5967,36.8326,36.3252,36.559,249608.98514814,0
+ABM.US,D,20190820,000000,36.457,36.457,35.7703,35.7981,430199.94946314,0
+ABM.US,D,20190821,000000,36.1548,36.5036,36.0369,36.3252,171969.76733973,0
+ABM.US,D,20190822,000000,36.4936,36.775,36.0518,36.1191,236187.69301783,0
+ABM.US,D,20190823,000000,35.8952,36.129,34.4833,34.5982,300350.10876458,0
+ABM.US,D,20190826,000000,35.0659,35.0659,34.4645,34.9639,899936.0905807,0
+ABM.US,D,20190827,000000,35.2819,35.3305,34.3812,34.4011,270430.2557639,0
+ABM.US,D,20190828,000000,34.2227,34.5517,33.7897,34.3535,346072.12531499,0
+ABM.US,D,20190829,000000,34.8321,35.1243,34.5309,34.8875,406542.62599085,0
+ABM.US,D,20190830,000000,35.1977,35.3305,34.7043,34.9905,236961.80424237,0
+ABM.US,D,20190903,000000,34.7567,34.8747,34.2306,34.3614,539537.35661857,0
+ABM.US,D,20190904,000000,34.7489,34.8875,34.1266,34.4179,636629.27291695,0
+ABM.US,D,20190905,000000,34.8321,35.5345,34.8321,35.0947,502583.89067939,0
+ABM.US,D,20190906,000000,36.2499,36.5392,33.1219,33.1873,548935.69263282,0
+ABM.US,D,20190909,000000,33.1694,33.1694,31.7249,32.8118,507604.0070169,0
+ABM.US,D,20190910,000000,32.7276,34.0592,32.5126,33.8442,408943.68283985,0
+ABM.US,D,20190911,000000,33.9294,34.3535,33.6292,34.3238,302129.45438239,0
+ABM.US,D,20190912,000000,34.1464,34.8509,34.0592,34.6061,413136.19656442,0
+ABM.US,D,20190913,000000,34.5982,35.2165,34.0344,34.089,498946.47626838,0
+ABM.US,D,20190916,000000,33.9017,34.6161,33.8264,34.4179,199864.01248167,0
+ABM.US,D,20190917,000000,34.2683,34.7191,34.1563,34.2683,194345.31603344,0
+ABM.US,D,20190918,000000,34.1841,34.4744,33.7332,34.0166,281366.72151243,0
+ABM.US,D,20190919,000000,34.1841,34.5497,33.9592,34.0513,289939.4734567,0
+ABM.US,D,20190920,000000,34.0691,34.41,33.5906,33.7719,740827.46970034,0
+ABM.US,D,20190923,000000,33.537,34.3337,33.537,34.0265,250577.88576816,0
+ABM.US,D,20190924,000000,34.0513,34.2683,33.5688,33.6946,261810.06806011,0
+ABM.US,D,20190925,000000,33.8532,34.4377,33.7897,34.2861,359299.63732129,0
+ABM.US,D,20190926,000000,34.1841,34.5784,34.1216,34.4932,268081.68103182,0
+ABM.US,D,20190927,000000,34.6626,34.7489,33.8818,34.1464,659457.98450483,0
+ABM.US,D,20190930,000000,34.194,34.5586,34.0166,34.1068,339177.79184062,0
+ABM.US,D,20191001,000000,34.3238,34.6061,33.5628,33.6392,329588.7035168,0
+ABM.US,D,20191002,000000,33.224,33.224,32.033,32.1391,411215.55293952,0
+ABM.US,D,20191003,000000,31.9963,32.2708,31.5763,32.1945,281241.57184901,0
+ABM.US,D,20191004,000000,32.2995,32.8465,32.1291,32.8366,296556.2572743,0
+ABM.US,D,20191007,000000,32.685,32.9099,32.4888,32.572,339457.36004036,0
+ABM.US,D,20191008,000000,32.2123,32.6196,32.0241,32.3739,248172.79183325,0
+ABM.US,D,20191009,000000,32.6483,32.8177,32.2896,32.4491,269465.39222979,0
+ABM.US,D,20191010,000000,32.4977,33.0644,32.4393,33.0357,246581.17071056,0
+ABM.US,D,20191011,000000,33.546,34.8945,33.4826,34.0909,536502.47728064,0
+ABM.US,D,20191014,000000,33.8541,34.5348,33.8541,34.4119,273604.41456596,0
+ABM.US,D,20191015,000000,34.8945,35.0639,34.3852,34.6299,336196.40389108,0
+ABM.US,D,20191016,000000,34.4684,34.8569,34.3475,34.7251,287383.99807139,0
+ABM.US,D,20191017,000000,34.8845,35.1343,34.5833,34.9223,326098.64274176,0
+ABM.US,D,20191018,000000,34.7528,35.5097,34.7528,35.4047,244581.80391028,0
+ABM.US,D,20191021,000000,35.7902,36.0171,35.3751,35.5633,234255.94740666,0
+ABM.US,D,20191022,000000,35.4999,35.9982,35.3949,35.809,300260.28360293,0
+ABM.US,D,20191023,000000,35.8377,35.9695,35.1223,35.2719,267906.06779444,0
+ABM.US,D,20191024,000000,35.3383,35.3383,34.3376,34.7627,255084.28292277,0
+ABM.US,D,20191025,000000,34.6765,35.3751,34.4506,35.3007,351191.15025745,0
+ABM.US,D,20191028,000000,35.3572,35.7902,35.3572,35.592,289382.35560019,0
+ABM.US,D,20191029,000000,35.4503,36.0171,35.2333,35.2719,396420.64232602,0
+ABM.US,D,20191030,000000,35.2235,35.2235,34.6854,34.9707,275619.92970991,0
+ABM.US,D,20191031,000000,34.7449,34.8667,34.0087,34.4119,1109287.2549668,0
+ABM.US,D,20191101,000000,34.6676,34.7825,33.764,34.4119,300970.81072428,0
+ABM.US,D,20191104,000000,34.7528,35.0341,34.4585,34.7151,290597.51846114,0
+ABM.US,D,20191105,000000,34.8569,35.2433,34.6765,35.2333,282381.03934902,0
+ABM.US,D,20191106,000000,35.1669,35.2531,34.8182,35.0639,268469.24127983,0
+ABM.US,D,20191107,000000,35.4216,35.8001,34.2613,35.3195,230889.01775206,0
+ABM.US,D,20191108,000000,35.3007,35.7615,35.1025,35.6871,238063.92869765,0
+ABM.US,D,20191111,000000,35.4603,35.7337,35.1581,35.5633,171280.43491944,0
+ABM.US,D,20191112,000000,35.6207,36.5352,35.484,36.1578,201907.78722703,0
+ABM.US,D,20191113,000000,35.809,36.0072,35.592,35.8575,238907.67965426,0
+ABM.US,D,20191114,000000,35.809,36.2727,35.5732,36.1578,147198.20815441,0
+ABM.US,D,20191115,000000,36.4134,36.4134,35.6307,35.7615,210990.22126829,0
+ABM.US,D,20191118,000000,35.6971,36.3381,35.5732,36.235,172101.9819035,0
+ABM.US,D,20191119,000000,36.3381,36.7632,36.1776,36.5828,228414.28408509,0
+ABM.US,D,20191120,000000,36.3192,36.9792,36.3192,36.4431,266631.35791621,0
+ABM.US,D,20191121,000000,36.5928,36.5976,35.7069,35.7803,178553.24519851,0
+ABM.US,D,20191122,000000,35.7902,35.8675,35.3295,35.5276,220717.57978476,0
+ABM.US,D,20191125,000000,35.8001,36.3282,35.5276,36.1677,346652.45641552,0
+ABM.US,D,20191126,000000,36.1677,36.7076,36.132,36.565,227122.41659172,0
+ABM.US,D,20191127,000000,36.772,36.9336,36.5452,36.6601,128601.3718788,0
+ABM.US,D,20191129,000000,36.5452,36.5452,35.8377,35.8575,124794.39985928,0
+ABM.US,D,20191202,000000,35.9794,36.1132,35.5227,35.6019,272538.62388394,0
+ABM.US,D,20191203,000000,35.2809,35.5097,34.9609,35.5097,169684.77671084,0
+ABM.US,D,20191204,000000,35.6971,36.2539,35.4216,35.4503,253581.47769024,0
+ABM.US,D,20191205,000000,35.5345,35.8001,35.3483,35.5445,254259.70812427,0
+ABM.US,D,20191206,000000,35.9319,36.457,35.8972,35.9982,298426.43732524,0
+ABM.US,D,20191209,000000,35.9061,36.1875,35.8278,36.0171,349168.57021315,0
+ABM.US,D,20191210,000000,36.0844,36.2152,35.7803,35.9319,208966.63195252,0
+ABM.US,D,20191211,000000,35.9893,36.235,35.8774,35.9893,196931.06956313,0
+ABM.US,D,20191212,000000,36.0171,36.3569,35.7069,35.8179,279330.01166742,0
+ABM.US,D,20191213,000000,35.7525,35.8377,34.7983,35.0075,376156.48956678,0
+ABM.US,D,20191216,000000,35.4127,35.8001,35.2809,35.3751,470045.98746169,0
+ABM.US,D,20191217,000000,35.4414,35.5543,34.7805,34.9975,491517.22891004,0
+ABM.US,D,20191218,000000,35.1669,35.5345,34.2168,35.4999,777965.63232021,0
+ABM.US,D,20191219,000000,33.546,36.988,33.0764,36.772,1165316.9611342,0
+ABM.US,D,20191220,000000,36.8572,37.5082,36.4134,36.5264,1508552.0243212,0
+ABM.US,D,20191223,000000,36.4718,36.4808,35.3483,35.6207,550892.67003098,0
+ABM.US,D,20191224,000000,35.5732,36.132,35.3007,36.0547,176561.95257006,0
+ABM.US,D,20191226,000000,36.0646,36.4887,35.813,36.452,378745.27091091,0
+ABM.US,D,20191227,000000,36.5828,36.6076,36.235,36.3381,256112.73056006,0
+ABM.US,D,20191230,000000,36.3381,36.4134,36.0547,36.2152,239664.63326365,0
+ABM.US,D,20191231,000000,36.1538,36.344,35.6039,35.7644,300870.89284784,0
+ABM.US,D,20200102,000000,35.9348,36.4946,35.8902,36.4392,378086.216635,0
+ABM.US,D,20200103,000000,35.9348,36.4094,35.9348,36.344,315798.01802511,0
+ABM.US,D,20200106,000000,35.8803,36.3817,35.7267,36.3342,358133.92876283,0
+ABM.US,D,20200107,000000,36.3906,36.3906,35.7267,36.03,209189.68094941,0
+ABM.US,D,20200108,000000,35.917,36.676,35.9001,36.4194,344499.68035041,0
+ABM.US,D,20200109,000000,36.562,36.9128,36.4392,36.7226,237299.9101879,0
+ABM.US,D,20200110,000000,36.7056,36.8652,36.4768,36.666,216509.926988,0
+ABM.US,D,20200113,000000,36.6383,37.217,36.6383,37.1981,275677.45818423,0
+ABM.US,D,20200114,000000,36.997,37.4914,36.7226,37.2734,303235.6159236,0
+ABM.US,D,20200115,000000,37.1604,37.6232,37.0732,37.2536,265688.69835465,0
+ABM.US,D,20200116,000000,37.4815,38.4119,37.4676,38.3247,360484.52203786,0
+ABM.US,D,20200117,000000,38.4397,38.4545,37.3973,37.7391,353089.58990982,0
+ABM.US,D,20200121,000000,37.5964,37.8134,37.3497,37.4141,347638.5146507,0
+ABM.US,D,20200122,000000,37.7193,37.9947,37.6331,37.7094,259692.61649676,0
+ABM.US,D,20200123,000000,37.5479,37.5479,36.9782,37.2734,334566.43045219,0
+ABM.US,D,20200124,000000,37.3398,37.4141,36.6611,37.0267,230633.67206783,0
+ABM.US,D,20200127,000000,36.3817,37.4438,36.3817,37.0346,517444.40393903,0
+ABM.US,D,20200128,000000,37.1981,37.6053,37.0832,37.102,202552.71170224,0
+ABM.US,D,20200129,000000,37.1604,37.3973,36.8752,37.0069,280148.53083705,0
+ABM.US,D,20200130,000000,36.7056,37.0346,36.2856,36.8752,179775.47295981,0
+ABM.US,D,20200131,000000,36.6482,36.895,36.0012,36.1726,1142124.9118138,0
+ABM.US,D,20200203,000000,36.3628,36.885,36.2103,36.7314,442223.40059476,0
+ABM.US,D,20200204,000000,37.3686,38.1077,37.3497,37.7936,272627.4397741,0
+ABM.US,D,20200205,000000,37.9848,38.6061,37.9848,38.4595,234676.81361348,0
+ABM.US,D,20200206,000000,38.6397,38.6397,37.3884,37.4815,228713.02844293,0
+ABM.US,D,20200207,000000,37.3497,37.3686,36.4094,36.4392,171347.04683706,0
+ABM.US,D,20200210,000000,36.3342,36.5798,36.0686,36.5521,254776.45512161,0
+ABM.US,D,20200211,000000,36.7414,37.1684,36.7414,36.9702,167118.19933924,0
+ABM.US,D,20200212,000000,37.32,37.32,36.7136,37.1684,234135.84410063,0
+ABM.US,D,20200213,000000,36.9614,37.2684,36.5234,37.102,181014.85833625,0
+ABM.US,D,20200214,000000,37.1783,37.2734,36.7414,36.8652,210052.60806413,0
+ABM.US,D,20200218,000000,36.8078,36.987,36.2678,36.7056,196366.88680626,0
+ABM.US,D,20200219,000000,36.7226,37.0832,36.6858,36.8176,220814.46984676,0
+ABM.US,D,20200220,000000,36.5798,37.1882,36.449,36.9782,282089.35989154,0
+ABM.US,D,20200221,000000,36.895,37.0882,36.4392,36.4392,873873.67317351,0
+ABM.US,D,20200224,000000,35.1669,35.5653,34.9024,35.3483,270949.0213042,0
+ABM.US,D,20200225,000000,35.3393,35.3393,33.8571,33.8858,247855.88058878,0
+ABM.US,D,20200226,000000,34.0652,34.6081,33.5182,33.9938,348492.35832209,0
+ABM.US,D,20200227,000000,33.4042,34.5507,32.8544,33.4886,566575.73954615,0
+ABM.US,D,20200228,000000,32.4353,33.1368,30.7093,31.2225,617419.80885348,0
+ABM.US,D,20200302,000000,31.2969,32.9772,30.9183,32.9277,728537.57089821,0
+ABM.US,D,20200303,000000,33.118,34.0949,31.9617,32.1895,507740.25866659,0
+ABM.US,D,20200304,000000,32.7206,33.4518,32.5225,33.3092,528623.09484257,0
+ABM.US,D,20200305,000000,33.6668,34.5407,32.1975,33.2537,777619.45220285,0
+ABM.US,D,20200306,000000,32.0865,33.118,31.174,32.1519,548786.3204539,0
+ABM.US,D,20200309,000000,29.7818,30.9946,26.5538,29.9126,383758.32234807,0
+ABM.US,D,20200310,000000,30.8242,30.8242,28.9743,30.2744,385458.9447905,0
+ABM.US,D,20200311,000000,29.4272,29.6194,27.293,27.8934,363078.3497394,0
+ABM.US,D,20200312,000000,25.6066,25.6066,22.9136,22.9225,641497.99853258,0
+ABM.US,D,20200313,000000,24.374,25.883,23.3862,25.8731,646749.23803883,0
+ABM.US,D,20200316,000000,22.8006,26.205,22.763,25.0557,683657.28676144,0
+ABM.US,D,20200317,000000,25.6066,27.6992,25.3034,26.7648,828135.50827943,0
+ABM.US,D,20200318,000000,25.1825,26.6034,23.3694,23.4446,832649.97960586,0
+ABM.US,D,20200319,000000,23.3594,24.6782,20.7328,22.8194,664457.91541275,0
+ABM.US,D,20200320,000000,22.8482,22.8482,19.7658,19.9649,1033234.6119237,0
+ABM.US,D,20200323,000000,20.1542,21.4343,19.092,19.3972,613421.07525291,0
+ABM.US,D,20200324,000000,20.5802,21.5403,18.769,19.9352,1179259.0373478,0
+ABM.US,D,20200325,000000,19.9352,21.1073,19.0732,19.9252,1275031.8358228,0
+ABM.US,D,20200326,000000,19.9164,21.2926,19.6607,20.9121,1087887.6717935,0
+ABM.US,D,20200327,000000,20.1164,22.4033,19.9164,20.8566,1534899.0562856,0
+ABM.US,D,20200330,000000,21.0637,22.971,20.486,22.9225,635099.2173545,0
+ABM.US,D,20200331,000000,23.1038,23.8717,22.6193,23.1038,900376.13294564,0
+ABM.US,D,20200401,000000,22.9264,23.0522,21.7523,22.326,554642.11357618,0
+ABM.US,D,20200402,000000,21.8941,23.2028,21.7909,23.1642,490266.74154732,0
+ABM.US,D,20200403,000000,22.8026,23.2822,21.2926,21.7711,402138.16525565,0
+ABM.US,D,20200406,000000,22.7748,24.8665,22.5995,24.8189,651798.62324923,0
+ABM.US,D,20200407,000000,25.3252,26.9214,25.0181,25.1547,973906.60656225,0
+ABM.US,D,20200408,000000,25.0567,26.9888,24.8377,26.6152,535631.4759941,0
+ABM.US,D,20200409,000000,27.1404,28.5275,26.6252,27.6496,581691.59849004,0
+ABM.US,D,20200413,000000,27.1116,27.5327,26.5964,27.4198,467373.43658478,0
+ABM.US,D,20200414,000000,28.1926,29.6729,27.8111,29.6085,848393.60540979,0
+ABM.US,D,20200415,000000,28.4779,29.9216,28.2689,29.1953,977067.64483509,0
+ABM.US,D,20200416,000000,29.2042,30.2763,28.8049,30.1426,755912.04122836,0
+ABM.US,D,20200417,000000,31.0789,31.8725,30.2278,31.4227,802674.61667382,0
+ABM.US,D,20200420,000000,30.8113,31.3939,29.234,29.3311,568455.00304042,0
+ABM.US,D,20200421,000000,28.6217,29.5114,28.3175,28.7951,377320.17958228,0
+ABM.US,D,20200422,000000,29.4242,29.7888,28.8713,29.4143,352524.39788147,0
+ABM.US,D,20200423,000000,29.3598,30.2376,29.3598,29.77,428009.83035329,0
+ABM.US,D,20200424,000000,29.9404,30.5726,29.4143,30.198,501973.28143448,0
+ABM.US,D,20200427,000000,30.4952,32.0538,30.3635,31.5753,353148.12765561,0
+ABM.US,D,20200428,000000,32.3025,32.9466,31.8775,32.5789,441127.33176836,0
+ABM.US,D,20200429,000000,33.5162,34.8826,33.2596,34.3575,504523.7104624,0
+ABM.US,D,20200430,000000,33.4498,34.1563,32.7414,32.9614,1502112.8722839,0
+ABM.US,D,20200501,000000,32.2153,32.6275,31.2513,31.7655,438019.78488393,0
+ABM.US,D,20200504,000000,31.2701,31.5455,30.5448,30.9263,576789.56691559,0
+ABM.US,D,20200505,000000,31.6229,31.7943,30.7638,30.7826,344872.10152623,0
+ABM.US,D,20200506,000000,30.6201,31.2592,29.6085,29.6828,308456.57728546,0
+ABM.US,D,20200507,000000,30.1792,30.4566,30.0078,30.1792,380802.16618551,0
+ABM.US,D,20200508,000000,30.8688,32.0835,30.6152,32.0141,398673.33626758,0
+ABM.US,D,20200511,000000,31.5653,32.3313,30.7251,32.2054,466888.98627477,0
+ABM.US,D,20200512,000000,32.3313,32.3313,30.6389,30.6488,340330.37986986,0
+ABM.US,D,20200513,000000,30.2852,30.3338,28.0876,28.3461,481543.60815265,0
+ABM.US,D,20200514,000000,27.7913,29.1597,26.96,29.0715,491307.30044237,0
+ABM.US,D,20200515,000000,28.9377,30.198,28.4403,30.1712,637732.40664371,0
+ABM.US,D,20200518,000000,31.2611,31.4425,30.2466,31.1363,435118.12938125,0
+ABM.US,D,20200519,000000,30.8965,31.3375,30.3823,30.4566,276196.22372452,0
+ABM.US,D,20200520,000000,31.0789,31.5653,30.7251,31.2315,270950.03057568,0
+ABM.US,D,20200521,000000,31.1541,31.9677,31.1264,31.1264,282720.15456603,0
+ABM.US,D,20200522,000000,31.2225,31.2899,30.6201,31.1363,210444.20539805,0
+ABM.US,D,20200526,000000,32.2351,33.0396,32.1589,32.6473,359864.82934964,0
+ABM.US,D,20200527,000000,32.8088,32.9118,31.28,32.0141,506716.85738668,0
+ABM.US,D,20200528,000000,32.3679,32.6077,31.7753,31.9953,324988.44411464,0
+ABM.US,D,20200529,000000,31.6625,31.9349,29.121,29.3697,636784.70072476,0
+ABM.US,D,20200601,000000,29.6263,31.6525,29.5966,30.8014,1013178.3690892,0
+ABM.US,D,20200602,000000,31.1839,31.3939,30.6112,30.735,420053.74328281,0
+ABM.US,D,20200603,000000,31.3275,31.9755,30.8589,31.8625,619374.76770867,0
+ABM.US,D,20200604,000000,31.4911,33.3428,31.1452,32.8762,480392.02939489,0
+ABM.US,D,20200605,000000,34.2059,35.1125,34.078,34.9203,573072.42005772,0
+ABM.US,D,20200608,000000,35.0927,35.5702,34.7865,35.1223,410608.98078052,0
+ABM.US,D,20200609,000000,34.5973,34.6715,33.3616,33.9859,362775.56829564,0
+ABM.US,D,20200610,000000,33.8135,33.9264,32.2054,32.2451,411652.56749,0
+ABM.US,D,20200611,000000,30.8688,31.3077,29.9315,30.0662,392845.80274672,0
+ABM.US,D,20200612,000000,31.3077,31.6229,29.4628,30.2178,440888.1344278,0
+ABM.US,D,20200615,000000,29.3212,31.1641,29.0615,30.9927,322847.77930727,0
+ABM.US,D,20200616,000000,32.3025,33.2101,31.3077,32.6077,620213.47230788,0
+ABM.US,D,20200617,000000,32.5879,32.8366,31.0026,31.0878,883171.08203983,0
+ABM.US,D,20200618,000000,33.8314,37.7024,33.4588,37.3002,2694315.8163523,0
+ABM.US,D,20200619,000000,37.6826,38.9727,36.1439,36.5928,1392424.2386537,0
+ABM.US,D,20200622,000000,36.2004,37.5201,35.81,37.2616,617152.35191148,0
+ABM.US,D,20200623,000000,37.7589,37.8114,35.9616,36.3262,810008.99251311,0
+ABM.US,D,20200624,000000,35.9992,36.3163,33.9314,33.9958,782990.79501511,0
+ABM.US,D,20200625,000000,33.9066,34.5001,33.4686,34.1464,429748.80511194,0
+ABM.US,D,20200626,000000,34.0582,34.0979,33.333,33.4202,754494.01480009,0
+ABM.US,D,20200629,000000,33.9264,35.3126,33.8581,34.8737,518884.63433984,0
+ABM.US,D,20200630,000000,34.7489,35.1639,34.4238,34.6903,434782.04197867,0
+ABM.US,D,20200701,000000,34.7538,35.2719,34.2831,34.5229,470722.19935274,0
+ABM.US,D,20200702,000000,35.0609,35.2531,33.868,33.9968,386046.34079139,0
+ABM.US,D,20200706,000000,34.6379,34.6379,33.658,34.1682,319329.45893081,0
+ABM.US,D,20200707,000000,33.8224,33.8591,32.463,32.4878,522731.97721853,0
+ABM.US,D,20200708,000000,32.4779,32.5542,31.2582,31.6911,409041.58217333,0
+ABM.US,D,20200709,000000,31.5931,31.6317,30.1247,30.7192,516215.11127737,0
+ABM.US,D,20200710,000000,30.7866,31.9963,30.7192,31.7269,415892.51697409,0
+ABM.US,D,20200713,000000,31.9211,32.9674,31.4306,32.3808,584424.70565568,0
+ABM.US,D,20200714,000000,32.3332,33.0357,31.8973,32.5631,305964.68600333,0
+ABM.US,D,20200715,000000,33.3408,34.6676,33.0823,34.4278,378550.48151542,0
+ABM.US,D,20200716,000000,34.1682,34.8697,33.4182,33.6292,439942.44705179,0
+ABM.US,D,20200717,000000,33.7758,34.8549,33.6193,34.6676,544919.80141711,0
+ABM.US,D,20200720,000000,34.1979,34.404,33.6104,33.7946,391278.40413953,0
+ABM.US,D,20200721,000000,33.977,34.9163,33.9076,34.3892,322305.80052295,0
+ABM.US,D,20200722,000000,34.1682,34.5615,33.766,34.188,358788.94595282,0
+ABM.US,D,20200723,000000,34.08,34.6676,33.5728,33.756,470346.75036249,0
+ABM.US,D,20200724,000000,33.8591,33.8779,32.9574,32.9862,337847.57203105,0
+ABM.US,D,20200727,000000,32.898,34.0899,32.7563,34.0602,589257.09749807,0
+ABM.US,D,20200728,000000,33.8492,34.3793,33.8036,33.8779,407462.0723084,0
+ABM.US,D,20200729,000000,33.8314,34.4793,33.7848,34.4278,434058.39432809,0
+ABM.US,D,20200730,000000,33.9472,34.3604,33.428,33.8135,275160.71118688,0
+ABM.US,D,20200731,000000,33.5728,34.5328,33.4082,34.4843,1330517.544663,0
+ABM.US,D,20200803,000000,34.8875,35.3205,34.3406,34.3991,382226.24824265,0
+ABM.US,D,20200804,000000,34.2267,35.0549,34.1286,34.5715,251962.60623763,0
+ABM.US,D,20200805,000000,35.0907,35.8685,34.7637,35.8387,468823.75970038,0
+ABM.US,D,20200806,000000,35.6673,36.4154,35.6673,36.3856,257220.91064421,0
+ABM.US,D,20200807,000000,36.1855,37.2704,36.1855,37.2407,254892.52134171,0
+ABM.US,D,20200810,000000,37.2893,38.2791,37.1654,37.7034,473902.41378369,0
+ABM.US,D,20200811,000000,38.2415,38.6259,37.3566,37.539,414788.37397585,0
+ABM.US,D,20200812,000000,38.2227,38.2791,36.877,37.0693,341841.25927421,0
+ABM.US,D,20200813,000000,36.9356,37.539,36.5778,36.897,242827.69007944,0
+ABM.US,D,20200814,000000,36.5204,36.9642,36.233,36.349,258718.66951934,0
+ABM.US,D,20200817,000000,36.5204,36.5204,35.7565,35.8189,260448.56083467,0
+ABM.US,D,20200818,000000,35.5603,35.8189,35.3205,35.6475,255833.16236032,0
+ABM.US,D,20200819,000000,35.7049,35.8189,34.9707,35.1669,282811.99827064,0
+ABM.US,D,20200820,000000,34.7538,35.8338,34.6438,35.6951,299494.24655023,0
+ABM.US,D,20200821,000000,35.5989,36.0111,34.5913,35.7525,739459.90684603,0
+ABM.US,D,20200824,000000,36.0993,36.5303,35.5989,36.4916,472404.65490855,0
+ABM.US,D,20200825,000000,36.7314,36.7414,35.8585,36.0696,203058.35671331,0
+ABM.US,D,20200826,000000,35.9834,36.1855,35.4453,35.8585,211084.08351586,0
+ABM.US,D,20200827,000000,36.0993,36.5878,35.8645,36.3856,227387.85499075,0
+ABM.US,D,20200828,000000,36.6462,36.9058,36.3202,36.8186,201672.62697238,0
+ABM.US,D,20200831,000000,36.771,36.9812,36.3292,36.6364,335726.08338178,0
+ABM.US,D,20200901,000000,36.5016,36.7226,36.1191,36.6858,205267.65198127,0
+ABM.US,D,20200902,000000,36.6462,37.3566,36.4916,37.1466,143956.42816324,0
+ABM.US,D,20200903,000000,36.9544,38.0571,36.129,36.2707,252591.38236915,0
+ABM.US,D,20200904,000000,36.9812,37.2992,36.349,36.8186,286115.34382204,0
+ABM.US,D,20200908,000000,36.4154,36.4154,35.1669,35.2055,326617.40828206,0
+ABM.US,D,20200909,000000,36.2906,37.9432,35.5147,37.0098,747994.30647409,0
+ABM.US,D,20200910,000000,37.3666,37.3666,35.6277,36.2906,477587.26395422,0
+ABM.US,D,20200911,000000,36.242,36.242,34.6765,34.7151,482147.15249721,0
+ABM.US,D,20200914,000000,35.0133,35.6802,34.6765,35.2631,296635.98972115,0
+ABM.US,D,20200915,000000,35.2531,35.6376,35.0223,35.5989,289321.79931143,0
+ABM.US,D,20200916,000000,35.5514,36.4054,35.5039,36.0498,377764.25903313,0
+ABM.US,D,20200917,000000,35.7337,37.5776,35.4067,36.9158,528673.55841654,0
+ABM.US,D,20200918,000000,37.1466,37.7985,36.5878,37.0495,1115866.6957397,0
+ABM.US,D,20200921,000000,36.1558,36.2707,34.7251,35.6277,456011.05827203,0
+ABM.US,D,20200922,000000,35.5989,36.2618,35.2433,36.021,353306.58327784,0
+ABM.US,D,20200923,000000,36.021,36.2034,34.7349,34.7538,538343.38845869,0
+ABM.US,D,20200924,000000,34.8113,35.7713,34.5417,35.2918,354887.10241426,0
+ABM.US,D,20200925,000000,34.9847,35.7912,34.9847,35.3978,528149.74651883,0
+ABM.US,D,20200928,000000,35.81,36.3678,35.6376,35.9834,517761.3151835,0
+ABM.US,D,20200929,000000,35.9933,36.0993,34.9757,35.4642,374230.79958448,0
+ABM.US,D,20200930,000000,35.6723,36.1746,35.1025,35.3929,435036.37839143,0
+ABM.US,D,20201001,000000,35.4493,35.7684,35.0927,35.4691,290685.32507983,0
+ABM.US,D,20201002,000000,34.8321,35.7585,34.8321,35.4305,361632.06370971,0
+ABM.US,D,20201005,000000,35.6237,35.8159,35.3145,35.5563,390963.51143802,0
+ABM.US,D,20201006,000000,35.6911,36.4688,35.3543,35.6435,767306.71622845,0
+ABM.US,D,20201007,000000,35.9051,36.1647,35.4741,36.0973,625836.12371846,0
+ABM.US,D,20201008,000000,36.2896,36.5888,35.8556,36.1845,327342.06520413,0
+ABM.US,D,20201009,000000,36.2994,36.3856,35.4593,35.7297,287273.98748016,0
+ABM.US,D,20201012,000000,35.6336,36.019,35.5088,35.8655,324788.60836176,0
+ABM.US,D,20201013,000000,35.5266,35.9616,35.3145,35.8357,238464.60947489,0
+ABM.US,D,20201014,000000,35.8754,36.454,35.0065,35.0341,200454.436297,0
+ABM.US,D,20201015,000000,34.5229,34.5814,33.7026,33.7719,414804.52231952,0
+ABM.US,D,20201016,000000,33.6342,34.0226,33.3162,33.5302,333920.4967055,0
+ABM.US,D,20201019,000000,33.55,33.762,32.5918,32.7078,308896.61965038,0
+ABM.US,D,20201020,000000,32.9396,33.5004,32.6889,32.9495,188217.01961178,0
+ABM.US,D,20201021,000000,32.8148,32.9297,32.3511,32.5631,171273.37001908,0
+ABM.US,D,20201022,000000,32.6691,33.762,32.4472,33.7422,377665.35042817,0
+ABM.US,D,20201023,000000,33.8373,34.514,33.7174,34.4377,405536.38232609,0
+ABM.US,D,20201026,000000,34.0414,34.6864,33.7956,34.6587,501367.71854696,0
+ABM.US,D,20201027,000000,34.6963,35.4404,33.8848,35.1323,385289.387182,0
+ABM.US,D,20201028,000000,34.5417,34.9083,33.8462,33.974,309295.28188466,0
+ABM.US,D,20201029,000000,33.7719,34.7459,33.4172,34.186,306721.63961273,0
+ABM.US,D,20201030,000000,33.9839,34.2059,33.0942,33.5202,635703.77097053,0
+ABM.US,D,20201102,000000,33.9938,34.5229,33.7907,34.2158,260804.83366683,0
+ABM.US,D,20201103,000000,34.9381,35.4027,34.7161,35.2095,350598.70789917,0
+ABM.US,D,20201104,000000,34.7459,35.5465,34.2623,34.6012,243897.51784738,0
+ABM.US,D,20201105,000000,34.7746,35.9418,34.7746,35.9329,297976.30224552,0
+ABM.US,D,20201106,000000,36.1072,36.1548,35.2225,35.5465,223960.36904741,0
+ABM.US,D,20201109,000000,37.0624,39.1956,37.0624,38.4435,525524.63140145,0
+ABM.US,D,20201110,000000,38.8092,39.8902,38.4643,39.5236,561202.37819094,0
+ABM.US,D,20201111,000000,39.6405,39.6405,37.105,37.6509,356891.51557194,0
+ABM.US,D,20201112,000000,37.3042,37.4676,36.0478,36.2608,314278.05517744,0
+ABM.US,D,20201113,000000,36.6086,37.323,36.3768,37.1604,234189.33548903,0
+ABM.US,D,20201116,000000,38.0948,38.7319,37.6311,38.2969,481288.26246841,0
+ABM.US,D,20201117,000000,37.9997,38.3553,37.0723,37.4587,346709.98488984,0
+ABM.US,D,20201118,000000,37.5637,37.7956,37.0426,37.0524,198979.89066589,0
+ABM.US,D,20201119,000000,36.8592,37.0326,36.2321,36.9286,212029.77089186,0
+ABM.US,D,20201120,000000,36.7632,37.1783,36.349,36.9286,409690.54373445,0
+ABM.US,D,20201123,000000,37.3913,38.0275,37.0326,37.8253,221607.7572294,0
+ABM.US,D,20201124,000000,38.3851,39.7455,37.7758,39.687,527055.69623539,0
+ABM.US,D,20201125,000000,39.3987,39.6593,38.5873,38.8687,365861.92047901,0
+ABM.US,D,20201127,000000,38.7903,38.7903,38.0185,38.5773,106794.04302787,0
+ABM.US,D,20201130,000000,38.2593,38.2791,37.0911,37.1684,261615.27866463,0
+ABM.US,D,20201201,000000,37.748,38.075,36.9623,37.6034,312533.02478992,0
+ABM.US,D,20201202,000000,37.7857,37.8342,37.0228,37.111,300373.3220086,0
+ABM.US,D,20201203,000000,37.1981,38.0948,36.8592,37.5736,201692.81240197,0
+ABM.US,D,20201204,000000,37.5935,38.2503,37.5935,38.2503,302122.38948205,0
+ABM.US,D,20201207,000000,38.2217,38.5387,37.8877,38.1047,315755.62862298,0
+ABM.US,D,20201208,000000,37.6509,39.2045,37.6509,39.1381,474861.22168891,0
+ABM.US,D,20201209,000000,39.583,40.345,38.9925,39.2441,412614.40320968,0
+ABM.US,D,20201210,000000,38.8875,39.5533,38.6843,39.4175,274282.64499997,0
+ABM.US,D,20201211,000000,39.1956,39.5731,38.7319,38.829,157379.73883651,0
+ABM.US,D,20201214,000000,39.1381,39.5236,38.3752,38.4911,256864.63781206,0
+ABM.US,D,20201215,000000,38.6467,39.8446,38.4813,39.6781,427729.25288207,0
+ABM.US,D,20201216,000000,39.687,39.7653,38.7507,38.9439,366722.82905076,0
+ABM.US,D,20201217,000000,37.4587,39.5434,36.6868,39.2045,856605.03816451,0
+ABM.US,D,20201218,000000,39.3601,40.1121,38.2969,38.5477,1039519.3454246,0
+ABM.US,D,20201221,000000,37.748,37.9224,36.0874,37.3616,649170.48031741,0
+ABM.US,D,20201222,000000,37.313,37.9799,36.9386,37.111,344732.8220621,0
+ABM.US,D,20201223,000000,37.4775,37.4775,36.6572,36.879,336004.64231004,0
+ABM.US,D,20201224,000000,36.8206,37.003,36.2222,36.4054,132030.8763651,0
+ABM.US,D,20201228,000000,36.7532,37.4488,36.7532,37.1208,237131.36185087,0
+ABM.US,D,20201229,000000,37.3042,37.4874,36.2558,36.4154,205695.58308845,0
+ABM.US,D,20201230,000000,36.5313,36.8592,36.3391,36.4352,214648.83038037,0
+ABM.US,D,20201231,000000,36.3292,36.7532,36.1548,36.5313,264115.24411858,0
+ABM.US,D,20210104,000000,36.667,36.8206,35.4305,35.6435,421298.17501666,0
+ABM.US,D,20210105,000000,35.6633,37.1981,35.6633,36.8692,340087.14544337,0
+ABM.US,D,20210106,000000,37.2962,40.4292,37.0822,39.8862,514856.63186638,0
+ABM.US,D,20210107,000000,39.9248,40.0824,39.1877,39.905,252274.47112469,0
+ABM.US,D,20210108,000000,39.8496,39.8674,38.9449,39.5374,296153.5579541,0
+ABM.US,D,20210111,000000,38.9737,39.5959,38.9737,39.4988,218077.32559519,0
+ABM.US,D,20210112,000000,39.692,40.6332,39.3145,40.3906,213357.97215848,0
+ABM.US,D,20210113,000000,40.0032,40.9592,39.7118,40.4886,342474.07249167,0
+ABM.US,D,20210114,000000,40.6332,41.6727,40.343,40.7978,327073.59899065,0
+ABM.US,D,20210115,000000,40.3528,40.5084,39.4691,39.9634,372386.86059199,0
+ABM.US,D,20210119,000000,40.2954,40.3054,38.4615,38.5377,395606.16024231,0
+ABM.US,D,20210120,000000,38.4891,38.6507,37.6747,38.2563,354816.45341071,0
+ABM.US,D,20210121,000000,38.3039,38.7021,37.4706,37.9472,423894.02126114,0
+ABM.US,D,20210122,000000,37.4121,38.5467,37.1704,38.5089,316754.80738739,0
+ABM.US,D,20210125,000000,38.1899,39.043,37.9175,38.3831,349859.92117641,0
+ABM.US,D,20210126,000000,38.8785,39.1976,38.5575,38.9172,247748.89781199,0
+ABM.US,D,20210127,000000,38.1503,38.8875,37.5974,38.3831,326350.96061155,0
+ABM.US,D,20210128,000000,38.9647,39.1976,37.209,37.3061,678059.86713784,0
+ABM.US,D,20210129,000000,37.315,37.315,35.4434,35.6475,912948.62776194,0
+ABM.US,D,20210201,000000,35.9467,37.2566,35.2293,37.1614,485828.9748533,0
+ABM.US,D,20210202,000000,37.7431,37.7431,36.8692,37.4418,231363.37534729,0
+ABM.US,D,20210203,000000,37.218,37.645,36.462,37.5578,256424.59544713,0
+ABM.US,D,20210204,000000,37.6351,38.2563,37.3448,38.1305,213558.81718284,0
+ABM.US,D,20210205,000000,38.4327,38.5665,37.8481,38.2563,214674.06216735,0
+ABM.US,D,20210208,000000,38.4515,39.8099,38.2761,39.8099,280639.03677593,0
+ABM.US,D,20210209,000000,40.023,40.8948,39.905,40.5184,249474.75204141,0
+ABM.US,D,20210210,000000,40.7214,40.7214,39.7504,40.2162,205160.66920447,0
+ABM.US,D,20210211,000000,40.5084,41.1971,39.1203,39.5176,303397.09936026,0
+ABM.US,D,20210212,000000,39.2957,40.6719,39.2957,40.013,375983.90414384,0
+ABM.US,D,20210216,000000,40.1766,40.2706,39.6058,40.1478,337466.06741191,0
+ABM.US,D,20210217,000000,39.8099,40.9345,39.7604,40.5748,174009.50499918,0
+ABM.US,D,20210218,000000,40.4886,41.5161,40.2756,40.9642,277865.55875111,0
+ABM.US,D,20210219,000000,41.2159,41.7687,40.7314,41.3129,210133.34978246,0
+ABM.US,D,20210222,000000,41.2159,42.3325,40.9345,42.0799,270522.09946851,0
+ABM.US,D,20210223,000000,42.0313,43.349,41.7291,42.4286,287633.28812674,0
+ABM.US,D,20210224,000000,42.71,43.6612,42.6714,43.5156,203735.57787585,0
+ABM.US,D,20210225,000000,43.5641,43.894,42.1958,42.2631,207176.18434842,0
+ABM.US,D,20210226,000000,42.2047,42.8933,41.6747,41.8955,270002.32465672,0
+ABM.US,D,20210301,000000,42.7487,43.1262,42.3801,42.7199,191896.82342492,0
+ABM.US,D,20210302,000000,42.5555,42.5753,41.8471,42.0413,186087.45679068,0
+ABM.US,D,20210303,000000,42.2543,44.0872,42.1284,43.1757,452236.38293984,0
+ABM.US,D,20210304,000000,43.2054,43.7484,42.6516,43.1162,359082.64395327,0
+ABM.US,D,20210305,000000,43.9138,45.1157,43.4086,44.8443,316351.09879571,0
+ABM.US,D,20210308,000000,45.2911,46.9497,45.2811,46.3592,218443.69114214,0
+ABM.US,D,20210309,000000,46.6208,47.019,45.6884,45.9311,267010.84399239,0
+ABM.US,D,20210310,000000,49.6754,53.829,48.4815,49.2197,1454143.2081493,0
+ABM.US,D,20210311,000000,49.2197,50.4136,48.2635,50.0074,486859.44103356,0
+ABM.US,D,20210312,000000,48.9482,50.7732,48.9482,50.3948,634212.06772429,0
+ABM.US,D,20210315,000000,50.7634,50.9566,49.7349,50.4532,463764.28177519,0
+ABM.US,D,20210316,000000,49.9974,50.4176,49.0948,49.8796,271742.30868685,0
+ABM.US,D,20210317,000000,49.725,49.8558,48.4261,48.7639,343937.51613649,0
+ABM.US,D,20210318,000000,48.8025,50.3164,48.6241,48.7639,444405.44553278,0
+ABM.US,D,20210319,000000,48.7153,49.1909,47.2024,48.8917,1039303.3613281,0
+ABM.US,D,20210322,000000,49.0354,49.4723,47.6591,48.2209,268547.9644552,0
+ABM.US,D,20210323,000000,47.6978,48.6787,47.5997,47.7651,723335.78569444,0
+ABM.US,D,20210324,000000,48.3863,48.8323,48.0158,48.4715,584003.83944887,0
+ABM.US,D,20210325,000000,48.0951,48.9729,47.3183,48.4915,335898.66880472,0
+ABM.US,D,20210326,000000,48.9967,50.9566,48.6885,50.9278,554968.10826395,0
+ABM.US,D,20210329,000000,50.6177,51.6947,48.5311,48.5995,550627.23163194,0
+ABM.US,D,20210330,000000,48.7837,49.7349,48.3379,49.6467,481054.11148525,0
+ABM.US,D,20210331,000000,49.5803,50.2996,49.287,49.6754,521671.23289389,0
+ABM.US,D,20210401,000000,49.7349,50.0856,49.073,49.5407,388466.5737985,0
+ABM.US,D,20210405,000000,49.9688,50.689,49.5992,50.5622,438475.97559253,0
+ABM.US,D,20210406,000000,50.6415,51.3221,50.163,50.5236,288820.19138627,0
+ABM.US,D,20210407,000000,50.5434,50.5434,49.4515,49.7844,340280.92556737,0
+ABM.US,D,20210408,000000,49.8904,50.7277,49.2177,50.6504,586544.17576199,0
+ABM.US,D,20210409,000000,50.5434,51.9365,50.3096,51.9067,440203.8483649,0
+ABM.US,D,20210412,000000,52.1307,52.6172,51.5957,51.6432,437403.12001014,0
+ABM.US,D,20210413,000000,51.2736,51.6243,50.6018,51.3133,306139.28996923,0
+ABM.US,D,20210414,000000,51.2736,52.4913,51.2736,52.0039,400693.89776893,0
+ABM.US,D,20210415,000000,52.1307,52.1307,51.3905,51.8869,319183.11456632,0
+ABM.US,D,20210416,000000,52.4319,52.5973,51.7215,52.0435,409574.47751435,0
+ABM.US,D,20210419,000000,51.9643,51.9643,50.8258,51.2053,214079.60126611,0
+ABM.US,D,20210420,000000,50.9714,51.1468,49.511,50.0658,450560.99228438,0
+ABM.US,D,20210421,000000,50.271,50.7267,49.939,50.4661,557734.52138843,0
+ABM.US,D,20210422,000000,51.1567,52.4131,50.9328,51.5957,484522.97755923,0
+ABM.US,D,20210423,000000,51.663,52.4616,51.6155,52.1207,362106.42130493,0
+ABM.US,D,20210426,000000,52.3933,53.0363,51.7403,51.8393,390725.32336894,0
+ABM.US,D,20210427,000000,51.8969,52.0969,51.1953,51.3033,350390.79797445,0
+ABM.US,D,20210428,000000,51.4292,51.4292,50.8852,51.0299,360792.34983902,0
+ABM.US,D,20210429,000000,51.3717,51.9067,51.128,51.5362,335356.69002039,0
+ABM.US,D,20210430,000000,51.0011,51.3033,49.929,50.0658,2041448.3746066,0
+ABM.US,D,20210503,000000,50.7475,52.5211,50.3978,52.0821,755225.73662251,0
+ABM.US,D,20210504,000000,51.8869,52.3457,50.913,51.4391,477477.25336298,0
+ABM.US,D,20210505,000000,51.6829,51.6829,50.9615,51.0596,317003.08817127,0
+ABM.US,D,20210506,000000,51.0893,51.3618,50.3482,50.913,361815.75111892,0
+ABM.US,D,20210507,000000,50.6316,51.4787,50.4998,51.4292,248424.10043157,0
+ABM.US,D,20210510,000000,51.3905,51.9841,50.9813,50.9912,386278.47323161,0
+ABM.US,D,20210511,000000,50.153,50.9516,49.609,50.5236,349685.3172105,0
+ABM.US,D,20210512,000000,50.153,50.582,49.1989,49.2672,342058.25264224,0
+ABM.US,D,20210513,000000,49.3564,51.4787,49.3564,51.1854,260043.84297152,0
+ABM.US,D,20210514,000000,51.5075,52.1207,51.23,52.0533,268489.42670941,0
+ABM.US,D,20210517,000000,51.6729,52.0761,51.0893,51.4975,208112.78828111,0
+ABM.US,D,20210518,000000,51.235,51.3221,49.8806,49.9688,264040.55802913,0
+ABM.US,D,20210519,000000,49.2969,49.394,48.7609,49.3267,600193.5632466,0
+ABM.US,D,20210520,000000,49.4912,49.7448,48.1971,48.5073,312195.92811587,0
+ABM.US,D,20210521,000000,48.6847,48.97,48.1238,48.1971,433493.20229975,0
+ABM.US,D,20210524,000000,48.6847,48.7371,48.1773,48.2833,406355.9107672,0
+ABM.US,D,20210525,000000,48.3229,48.7163,47.8751,47.9722,485371.77487323,0
+ABM.US,D,20210526,000000,48.0009,48.5073,47.9821,48.4409,312119.22348345,0
+ABM.US,D,20210527,000000,48.9452,49.2177,48.6301,48.7015,314011.60750694,0
+ABM.US,D,20210528,000000,48.8887,48.8887,47.9722,48.5855,205761.18573459,0
+ABM.US,D,20210601,000000,48.9749,49.3465,48.4775,49.3366,346919.91335751,0
+ABM.US,D,20210602,000000,49.3663,49.6655,47.6601,47.9247,351040.76880706,0
+ABM.US,D,20210603,000000,47.7582,48.1189,47.028,48.0693,227142.6020213,0
+ABM.US,D,20210604,000000,48.2159,48.4597,47.9147,48.3626,261164.13431342,0
+ABM.US,D,20210607,000000,48.3815,48.4875,47.0766,47.2916,586711.71482754,0
+ABM.US,D,20210608,000000,47.7007,47.9049,47.2767,47.6512,541412.58302692,0
+ABM.US,D,20210609,000000,46.8426,48.0683,46.7446,47.2717,511238.39361348,0
+ABM.US,D,20210610,000000,47.8751,47.8751,46.3364,46.375,357798.85063174,0
+ABM.US,D,20210611,000000,46.6088,47.2321,46.5604,47.2034,251292.44997543,0
+ABM.US,D,20210614,000000,47.2034,47.2034,45.9668,46.5108,311322.90828636,0
+ABM.US,D,20210615,000000,46.6286,46.7446,46.2393,46.7446,413718.54620791,0
+ABM.US,D,20210616,000000,46.6862,46.6862,45.4119,45.5269,352910.948858,0
+ABM.US,D,20210617,000000,45.4695,45.4695,44.2428,44.4073,425037.52584707,0
+ABM.US,D,20210618,000000,43.902,44.1457,43.4442,43.6086,716594.86148491,0
+ABM.US,D,20210621,000000,43.9694,44.7789,43.9694,44.3785,681104.83919057,0
+ABM.US,D,20210622,000000,44.2626,44.2626,43.4046,44.1457,282745.38635302,0
+ABM.US,D,20210623,000000,43.999,44.3597,43.6086,43.9317,267757.70488699,0
+ABM.US,D,20210624,000000,44.1061,44.1061,43.355,43.9892,317788.30138208,0
+ABM.US,D,20210625,000000,43.9495,44.7005,43.7355,43.8425,977165.54416857,0
+ABM.US,D,20210628,000000,43.795,43.795,42.8596,43.4144,359453.04658613,0
+ABM.US,D,20210629,000000,43.4144,44.1645,42.8309,42.927,531800.28145908,0
+ABM.US,D,20210630,000000,42.927,43.5056,42.8884,43.3768,633412.72471277,0
+ABM.US,D,20210701,000000,43.9258,44.0714,43.5442,43.6116,403755.01816532,0
+ABM.US,D,20210702,000000,43.5542,43.7157,42.7318,43.2609,609562.63038795,0
+ABM.US,D,20210706,000000,43.2808,43.3481,41.7053,42.4485,538765.26393699,0
+ABM.US,D,20210707,000000,42.2433,42.6149,41.6171,41.9589,588480.96773056,0
+ABM.US,D,20210708,000000,41.4121,41.9005,41.0395,41.6359,575010.22129778,0
+ABM.US,D,20210709,000000,42.0185,42.7318,41.9401,42.1551,358001.71419905,0
+ABM.US,D,20210712,000000,41.7241,43.3282,41.6855,43.2708,493210.78645212,0
+ABM.US,D,20210713,000000,43.036,43.3868,42.8398,43.1321,562079.43510635,0
+ABM.US,D,20210714,000000,43.4858,44.326,43.1816,44.0714,771828.25245524,0
+ABM.US,D,20210715,000000,43.9158,45.7251,43.9158,45.5487,982343.10685683,0
+ABM.US,D,20210716,000000,45.8816,46.0382,45.2257,45.4031,992569.04548401,0
+ABM.US,D,20210719,000000,44.5707,44.6193,43.2014,43.6314,973242.50592895,0
+ABM.US,D,20210720,000000,43.7394,45.6369,43.7394,45.0691,467023.2193815,0
+ABM.US,D,20210721,000000,45.2841,45.7716,44.4539,44.7085,401984.75599081,0
+ABM.US,D,20210722,000000,44.4142,44.6491,44.0912,44.3845,432430.43943215,0
+ABM.US,D,20210723,000000,44.5034,45.0593,44.1844,44.9037,377134.47363011,0
+ABM.US,D,20210726,000000,45.3337,45.8281,44.6342,45.1485,431365.65802161,0
+ABM.US,D,20210727,000000,44.6787,45.1285,44.4093,44.7382,300174.4955272,0
+ABM.US,D,20210728,000000,45.0295,45.9896,44.6193,45.4803,313341.45124475,0
+ABM.US,D,20210729,000000,46.057,46.5464,45.7885,45.9896,351623.11845055,0
+ABM.US,D,20210730,000000,45.7934,46.5564,45.2555,45.4705,1890506.7785359,0
+ABM.US,D,20210802,000000,45.6468,46.5068,44.2289,44.3161,605938.33650617,0
+ABM.US,D,20210803,000000,44.5509,46.2344,44.0436,46.1551,677488.61948061,0
+ABM.US,D,20210804,000000,45.6755,46.2442,45.5001,45.6567,494126.19568375,0
+ABM.US,D,20210805,000000,45.9599,45.9698,45.4219,45.6755,418468.177789,0
+ABM.US,D,20210806,000000,46.057,46.4494,45.7934,45.9698,219057.32820149,0
+ABM.US,D,20210809,000000,45.7835,45.8816,45.2941,45.735,190454.57448115,0
+ABM.US,D,20210810,000000,45.5289,46.1848,45.2841,46.0966,187962.68319903,0
+ABM.US,D,20210811,000000,46.2532,46.8794,45.9698,46.8694,204103.96196576,0
+ABM.US,D,20210812,000000,46.9378,46.9378,46.1164,46.3216,247096.90843643,0
+ABM.US,D,20210813,000000,46.2244,46.7516,45.8677,46.488,320248.90524835,0
+ABM.US,D,20210816,000000,46.3998,46.3998,45.7786,46.1551,196143.83780937,0
+ABM.US,D,20210817,000000,45.7151,46.5662,45.4317,46.3998,1007303.3998088,0
+ABM.US,D,20210818,000000,46.4097,46.9576,45.8033,45.8231,279724.63681578,0
+ABM.US,D,20210819,000000,45.4705,46.6544,45.4705,46.5564,399989.42627645,0
+ABM.US,D,20210820,000000,46.6049,47.6423,46.38,47.3004,495497.79562398,0
+ABM.US,D,20210823,000000,47.4669,47.7017,47.133,47.4471,380329.82713325,0
+ABM.US,D,20210824,000000,47.8474,47.9465,47.1231,47.3183,285916.51734064,0
+ABM.US,D,20210825,000000,47.3876,47.8276,47.133,47.6026,235153.18975166,0
+ABM.US,D,20210826,000000,47.8969,49.5992,47.8969,47.994,436323.1995274,0
+ABM.US,D,20210827,000000,48.1219,48.9046,47.9554,48.6499,517672.49929333,0
+ABM.US,D,20210830,000000,48.7669,48.8749,48.0327,48.0624,258449.19403439,0
+ABM.US,D,20210831,000000,48.0129,48.5617,47.8672,48.4349,748278.92103122,0
+ABM.US,D,20210901,000000,48.6301,48.8649,47.1826,47.6918,356299.07321366,0
+ABM.US,D,20210902,000000,47.7979,48.0277,47.0558,47.7979,354785.16599487,0
+ABM.US,D,20210903,000000,47.6324,47.9554,47.354,47.7879,398061.71775119,0
+ABM.US,D,20210907,000000,47.7305,47.7592,46.1452,46.1848,393393.83715992,0
+ABM.US,D,20210908,000000,46.1263,46.4692,45.7736,46.2145,520486.34817732,0
+ABM.US,D,20210909,000000,44.5222,46.9378,44.2973,44.8937,886870.06201108,0
+ABM.US,D,20210910,000000,45.1583,46.3314,44.8343,45.1881,515464.21329686,0
+ABM.US,D,20210913,000000,45.4129,45.842,44.8541,45.2455,476191.44149849,0
+ABM.US,D,20210914,000000,45.3635,45.3635,44.4241,44.9533,382989.25748091,0
+ABM.US,D,20210915,000000,45.1683,45.5101,44.4836,45.4705,362342.59083106,0
+ABM.US,D,20210916,000000,45.6181,45.8915,44.6589,44.9037,528253.70148119,0
+ABM.US,D,20210917,000000,44.7848,44.9037,43.7306,44.0912,1221856.3493986,0
+ABM.US,D,20210920,000000,43.3481,44.0714,42.6446,43.5641,533284.91980497,0
+ABM.US,D,20210921,000000,43.6216,43.906,42.8884,43.0944,215547.08199685,0
+ABM.US,D,20210922,000000,43.357,43.8366,43.3481,43.466,204730.71955434,0
+ABM.US,D,20210923,000000,43.6216,44.5034,43.476,43.9258,173164.74477109,0
+ABM.US,D,20210924,000000,43.7008,44.1408,43.5344,43.8266,194300.90808836,0
+ABM.US,D,20210927,000000,44.0436,45.0395,44.0436,44.4142,223923.02600267,0
+ABM.US,D,20210928,000000,44.2488,44.4935,43.8266,43.9446,177647.92868167,0
+ABM.US,D,20210929,000000,44.0338,44.6689,43.7692,44.5797,190036.73608876,0
+ABM.US,D,20210930,000000,44.7382,45.1881,43.582,44.0238,372393.92549234,0
+ABM.US,D,20211001,000000,44.4439,46.052,43.9356,45.9203,469906.70799755,0
+ABM.US,D,20211004,000000,46.0768,46.5068,45.5388,45.7835,293369.98721448,0
+ABM.US,D,20211005,000000,45.7251,46.5168,45.1087,46.371,398015.29126314,0
+ABM.US,D,20211006,000000,45.6537,46.1739,44.3815,45.1731,227095.16626178,0
+ABM.US,D,20211007,000000,45.4179,45.9876,45.3495,45.5061,260542.42308225,0
+ABM.US,D,20211008,000000,45.4863,45.7122,45.3397,45.4763,118553.06503194,0
+ABM.US,D,20211011,000000,45.4179,45.9044,44.7412,44.76,209267.39485332,0
+ABM.US,D,20211012,000000,44.7115,45.0641,44.4063,44.4955,158941.08181482,0
+ABM.US,D,20211013,000000,44.544,44.5688,43.6702,44.2785,241276.43981592,0
+ABM.US,D,20211014,000000,44.6421,45.3693,44.2696,45.1731,225018.08555759,0
+ABM.US,D,20211015,000000,45.9183,46.0758,44.1804,44.328,294400.45339473,0
+ABM.US,D,20211018,000000,44.1318,44.4558,43.6998,44.0338,243001.28477386,0
+ABM.US,D,20211019,000000,44.2785,44.4558,43.6503,44.3082,300933.46767955,0
+ABM.US,D,20211020,000000,44.3181,44.7164,43.906,44.2002,205253.52218056,0
+ABM.US,D,20211021,000000,44.1219,44.4657,43.7583,44.2983,276505.06079716,0
+ABM.US,D,20211022,000000,44.328,44.436,43.68,43.7196,203496.38053529,0
+ABM.US,D,20211025,000000,43.798,45.0939,43.5423,44.5539,404658.3161392,0
+ABM.US,D,20211026,000000,44.6718,44.6718,43.042,43.0915,261462.87867126,0
+ABM.US,D,20211027,000000,43.0221,43.0716,42.1681,42.3246,285174.70280343,0
+ABM.US,D,20211028,000000,42.4524,43.2827,42.4524,43.0221,244779.62112021,0
+ABM.US,D,20211029,000000,43.0518,43.567,42.8656,43.2183,477032.16464066,0
+ABM.US,D,20211101,000000,43.355,45.1633,43.355,44.6817,323803.55939807,0
+ABM.US,D,20211102,000000,44.5638,45.0196,44.328,44.4657,208816.25050211,0
+ABM.US,D,20211103,000000,44.1705,45.1633,44.1516,44.8383,349630.81655063,0
+ABM.US,D,20211104,000000,45.0345,45.6587,44.8729,45.4763,266431.52216333,0
+ABM.US,D,20211105,000000,45.9975,47.7364,45.8013,47.136,474792.59122833,0
+ABM.US,D,20211108,000000,47.5382,47.8434,46.8616,46.92,365206.90328901,0
+ABM.US,D,20211109,000000,46.92,47.3034,46.694,46.803,199471.40587627,0
+ABM.US,D,20211110,000000,46.7634,47.4015,46.6654,47.245,171389.43623919,0
+ABM.US,D,20211111,000000,47.352,47.9029,47.136,47.6968,285071.75711255,0
+ABM.US,D,20211112,000000,47.8831,47.8831,47.4412,47.677,184527.12308385,0
+ABM.US,D,20211115,000000,47.9029,48.1575,47.5927,47.9911,292196.20448418,0
+ABM.US,D,20211116,000000,47.9128,48.2556,47.568,47.9227,384346.72762043,0
+ABM.US,D,20211117,000000,47.677,47.677,46.7734,46.8418,354591.38587086,0
+ABM.US,D,20211118,000000,46.9398,46.9398,46.0174,46.0659,256522.49478061,0
+ABM.US,D,20211119,000000,45.6537,47.019,45.6151,46.5276,400466.8116861,0
+ABM.US,D,20211122,000000,46.803,47.9911,46.7932,47.7067,326144.05995832,0
+ABM.US,D,20211123,000000,47.6373,48.2169,47.6274,47.9514,248172.79183325,0
+ABM.US,D,20211124,000000,47.7552,48.2655,47.3619,47.4213,167779.27215812,0
+ABM.US,D,20211126,000000,46.0857,46.6654,45.1237,45.6923,222879.43929319,0
+ABM.US,D,20211129,000000,46.2819,46.2819,45.4279,45.5457,230871.86013692,0
+ABM.US,D,20211130,000000,45.1731,45.4041,43.8564,44.1903,399118.4249899,0
+ABM.US,D,20211201,000000,45.3199,45.6537,43.042,43.042,344114.13864535,0
+ABM.US,D,20211202,000000,43.4938,44.9959,43.4938,44.4955,579474.22905024,0
+ABM.US,D,20211203,000000,44.7115,44.7887,43.1985,43.9258,470160.03513884,0
+ABM.US,D,20211206,000000,44.6421,46.0074,44.4558,45.516,407740.63123665,0
+ABM.US,D,20211207,000000,45.8311,45.943,44.76,44.8977,390250.96577371,0
+ABM.US,D,20211208,000000,44.9175,45.3397,44.8333,45.1039,399410.10444739,0
+ABM.US,D,20211209,000000,44.8283,45.1831,44.1606,44.5638,389747.33930559,0
+ABM.US,D,20211210,000000,44.7412,45.0741,44.4063,44.76,284472.24985391,0
+ABM.US,D,20211213,000000,44.9077,45.2307,44.4955,44.9373,343406.63933843,0
+ABM.US,D,20211214,000000,44.7015,45.8598,44.5341,45.1137,566126.61373792,0
+ABM.US,D,20211215,000000,45.1435,46.0144,38.5833,40.1448,1567357.2270563,0
+ABM.US,D,20211216,000000,39.693,41.3031,39.1629,40.5084,929701.52504507,0
+ABM.US,D,20211217,000000,40.2132,40.4094,39.3294,39.5354,1206828.2970734,0
+ABM.US,D,20211220,000000,39.0846,39.3977,37.749,38.2395,659303.56596852,0
+ABM.US,D,20211221,000000,38.4941,39.7316,38.4941,39.6831,415773.42293954,0
+ABM.US,D,20211222,000000,39.6048,40.1884,39.1035,40.1538,446644.00967364,0
+ABM.US,D,20211223,000000,40.2627,41.4021,40.2627,40.7829,424667.1232142,0
+ABM.US,D,20211227,000000,40.665,40.9692,40.3796,40.6352,292736.16472555,0
+ABM.US,D,20211228,000000,40.4292,41.0375,40.3122,40.341,364382.32849052,0
+ABM.US,D,20211229,000000,40.1636,40.5669,39.791,39.8604,230221.88930432,0
+ABM.US,D,20211230,000000,39.8892,40.4192,39.7614,39.8109,250253.90962334,0
+ABM.US,D,20211231,000000,39.8604,40.5184,39.7316,40.115,280705.64869357,0
+ABM.US,D,20220103,000000,40.1538,40.7343,39.693,40.1448,596184.73693125,0
+ABM.US,D,20220104,000000,40.3796,41.5289,40.3796,41.097,462470.39573886,0
+ABM.US,D,20220105,000000,41.2892,42.5426,40.9147,42.1869,554864.1533016,0
+ABM.US,D,20220106,000000,42.2859,43.1638,41.8025,41.9015,484385.71663806,0
+ABM.US,D,20220107,000000,41.8321,42.9766,41.8321,42.3057,583351.85007331,0
+ABM.US,D,20220110,000000,42.3057,42.9171,41.7975,42.7001,532060.67350071,0
+ABM.US,D,20220111,000000,42.7794,42.9468,41.8619,42.493,604562.69948003,0
+ABM.US,D,20220112,000000,42.3949,43.4304,42.3949,42.9964,732580.71244385,0
+ABM.US,D,20220113,000000,43.2034,44.6342,43.2034,44.2785,568445.9195971,0
+ABM.US,D,20220114,000000,44.0328,44.8313,43.677,44.5648,494946.73339634,0
+ABM.US,D,20220118,000000,44.3577,44.5648,42.6803,42.7397,390972.59488133,0
+ABM.US,D,20220119,000000,42.6605,43.0558,41.9313,42.1383,462173.66992398,0
+ABM.US,D,20220120,000000,42.3454,43.1054,41.3783,41.4279,402749.78377204,0
+ABM.US,D,20220121,000000,41.3783,42.2265,40.7175,40.7175,519049.14559095,0
+ABM.US,D,20220124,000000,40.1844,41.9115,39.9674,41.6945,595011.96347243,0
+ABM.US,D,20220125,000000,41.0722,42.4683,40.9642,41.9115,614424.29110323,0
+ABM.US,D,20220126,000000,42.0887,42.1859,40.2042,40.6184,645623.90033953,0
+ABM.US,D,20220127,000000,40.6283,41.3387,39.5632,39.8782,538557.35401228,0
+ABM.US,D,20220128,000000,39.8496,40.1746,38.9905,40.1646,481004.65718276,0
+ABM.US,D,20220131,000000,39.8298,41.2793,39.8298,41.1317,1897143.7477831,0
+ABM.US,D,20220201,000000,40.7958,41.6053,40.5402,41.526,411935.16350417,0
+ABM.US,D,20220202,000000,41.2307,41.4378,40.7868,41.2595,413210.88265388,0
+ABM.US,D,20220203,000000,41.1515,41.4577,40.6283,40.7769,266939.18571737,0
+ABM.US,D,20220204,000000,40.4014,40.9246,39.691,39.8782,288261.0549868,0
+ABM.US,D,20220207,000000,39.8396,40.0764,39.5929,39.7009,305428.76284788,0
+ABM.US,D,20220208,000000,39.9576,41.0237,39.8733,40.9444,287507.12919184,0
+ABM.US,D,20220209,000000,41.0524,41.8717,41.0524,41.2208,310506.4076597,0
+ABM.US,D,20220210,000000,40.5788,41.1217,40.022,40.1646,353292.45347714,0
+ABM.US,D,20220211,000000,40.4312,41.0425,40.017,40.7076,354125.10244747,0
+ABM.US,D,20220214,000000,41.0038,41.7529,40.8998,41.2991,511105.16977822,0
+ABM.US,D,20220215,000000,41.7231,42.4336,41.7231,42.1967,263947.70505304,0
+ABM.US,D,20220216,000000,41.9015,42.5426,41.9015,42.3355,286616.9517472,0
+ABM.US,D,20220217,000000,41.9213,42.5426,41.8321,42.493,344767.13729239,0
+ABM.US,D,20220218,000000,42.4831,43.3708,42.1185,42.8586,704107.14547286,0
+ABM.US,D,20220222,000000,42.7695,43.0112,41.9511,42.1383,318949.97285463,0
+ABM.US,D,20220223,000000,42.1581,42.9567,42.1581,42.4049,300778.03987176,0
+ABM.US,D,20220224,000000,41.6251,43.036,41.418,42.8973,433881.77181923,0
+ABM.US,D,20220225,000000,42.8874,44.0228,42.8874,43.9535,233679.65339204,0
+ABM.US,D,20220228,000000,43.4304,44.4568,43.0459,44.2299,555341.53871126,0
+ABM.US,D,20220301,000000,43.8643,44.5945,43.4898,44.328,412870.75816539,0
+ABM.US,D,20220302,000000,44.3379,45.3495,44.3082,44.9889,267669.8982683,0
+ABM.US,D,20220303,000000,44.9889,45.3247,44.5698,45.2455,299192.47437795,0
+ABM.US,D,20220304,000000,44.9305,45.9757,44.654,45.9658,474056.83232,0
+ABM.US,D,20220307,000000,46.1729,46.1729,44.7035,44.8809,389535.39229496,0
+ABM.US,D,20220308,000000,44.6738,44.9789,43.4204,43.4798,527637.0366074,0
+ABM.US,D,20220309,000000,46.4097,47.2192,45.1077,46.163,765405.24876165,0
+ABM.US,D,20220310,000000,45.8777,46.3216,44.9601,45.4337,407549.87892708,0
+ABM.US,D,20220311,000000,45.6507,45.7984,44.9453,45.3843,296870.14070433,0
+ABM.US,D,20220314,000000,45.6409,45.8083,44.8017,45.4041,380683.07215096,0
+ABM.US,D,20220315,000000,45.3247,45.6607,43.3708,44.0228,409058.73978848,0
+ABM.US,D,20220316,000000,44.1408,45.1375,43.8842,45.0583,432316.39175501,0
+ABM.US,D,20220317,000000,44.7431,45.7786,44.7431,45.2356,269828.7299623,0
+ABM.US,D,20220318,000000,45.1771,45.2851,43.0459,43.9733,1430216.4091921,0
+ABM.US,D,20220321,000000,43.9436,45.0681,43.9436,44.9305,491826.06598267,0
+ABM.US,D,20220322,000000,45.1871,45.5319,44.3478,44.6342,417791.96589793,0
+ABM.US,D,20220323,000000,44.5549,44.5549,44.0516,44.0615,247179.66869772,0
+ABM.US,D,20220324,000000,44.22,44.2398,43.8058,44.013,180690.88219144,0
+ABM.US,D,20220325,000000,44.111,45.1771,44.0813,44.3875,351019.57410599,0
+ABM.US,D,20220328,000000,44.2596,44.4766,43.6275,43.894,231375.48660503,0
+ABM.US,D,20220329,000000,44.2299,45.1029,43.9535,44.9106,495220.2459672,0
+ABM.US,D,20220330,000000,45.3843,45.3843,44.6936,45.1871,483653.99481565,0
+ABM.US,D,20220331,000000,45.0483,45.6012,45.0285,45.4239,400857.39974855,0
+ABM.US,D,20220401,000000,45.4724,45.838,44.6243,45.7587,941481.74175022,0
+ABM.US,D,20220404,000000,45.5319,45.7389,44.6441,45.4823,376588.45775988,0
+ABM.US,D,20220405,000000,45.4922,46.0649,45.0483,45.3247,339339.27527729,0
+ABM.US,D,20220406,000000,44.9929,46.38,44.8839,45.9837,461972.82489962,0
+ABM.US,D,20220407,000000,46.1224,47.6235,45.3,47.242,539339.53940865,0
+ABM.US,D,20220408,000000,47.0934,48.4013,47.0736,47.9554,645393.78644227,0
+ABM.US,D,20220411,000000,47.9554,49.2226,46.6574,46.7366,830660.70552037,0
+ABM.US,D,20220412,000000,46.8754,47.6284,46.8358,47.0636,282665.65390615,0
+ABM.US,D,20220413,000000,47.2222,48.3815,46.9844,48.1238,271714.04908543,0
+ABM.US,D,20220414,000000,48.2625,49.293,48.1535,48.8471,501767.39005272,0
+ABM.US,D,20220418,000000,48.7084,49.9518,48.3815,49.6298,503476.08666699,0
+ABM.US,D,20220419,000000,49.8181,50.6306,49.7488,50.1848,396327.78934993,0
+ABM.US,D,20220420,000000,50.5117,52.6122,50.5117,52.2951,796936.90831461,0
+ABM.US,D,20220421,000000,52.8104,52.9094,51.9979,52.2753,624832.90786815,0
+ABM.US,D,20220422,000000,52.0079,53.504,51.5719,53.0482,745574.07346699,0
+ABM.US,D,20220425,000000,52.8104,52.85,48.9165,49.184,1027373.772444,0
+ABM.US,D,20220426,000000,48.9264,48.9709,47.0636,47.4699,713710.36359737,0
+ABM.US,D,20220427,000000,47.5789,48.7579,46.915,47.8662,559143.46437338,0
+ABM.US,D,20220428,000000,48.2031,48.2417,46.8556,47.7275,602045.57641092,0
+ABM.US,D,20220429,000000,47.6581,48.7777,46.9546,47.8266,2723154.7395988,0
+ABM.US,D,20220502,000000,47.6879,48.2031,46.6772,47.5293,636946.18416142,0
+ABM.US,D,20220503,000000,47.6284,48.2923,46.7168,46.8754,469851.1980662,0
+ABM.US,D,20220504,000000,47.0538,48.0743,46.7466,48.0049,597340.35277492,0
+ABM.US,D,20220505,000000,47.5591,47.8266,45.6468,46.1917,395634.41984373,0
+ABM.US,D,20220506,000000,46.3106,46.3106,45.1019,45.7657,533321.25357822,0
+ABM.US,D,20220509,000000,45.2207,45.9539,44.9433,45.1613,498266.2272914,0
+ABM.US,D,20220510,000000,45.4487,45.5775,43.784,44.1506,620364.86302975,0
+ABM.US,D,20220511,000000,44.3488,45.0721,43.7147,43.8038,355059.6878372,0
+ABM.US,D,20220512,000000,43.675,43.8435,42.5158,43.2193,468815.68552855,0
+ABM.US,D,20220513,000000,43.0905,44.0813,42.8131,43.8832,527839.90017472,0
+ABM.US,D,20220516,000000,43.784,44.9334,43.3481,44.7749,735799.279191,0
+ABM.US,D,20220517,000000,45.6269,46.6475,45.3,46.5187,847534.715381,0
+ABM.US,D,20220518,000000,46.4989,46.5088,44.8739,45.1911,564470.39924056,0
+ABM.US,D,20220519,000000,45.1711,45.3495,44.547,44.7353,545551.60536309,0
+ABM.US,D,20220520,000000,44.9631,45.1019,43.903,45.0325,512422.26905857,0
+ABM.US,D,20220523,000000,45.8053,45.9638,45.1217,45.5081,465424.53335846,0
+ABM.US,D,20220524,000000,45.3793,46.3404,44.7055,46.1422,334495.78144865,0
+ABM.US,D,20220525,000000,46.1323,47.4055,46.1323,46.7862,253894.35184879,0
+ABM.US,D,20220526,000000,47.2122,47.9851,47.2122,47.3609,254974.27233154,0
+ABM.US,D,20220527,000000,47.7473,48.5697,47.7473,48.3219,208676.97103798,0
+ABM.US,D,20220531,000000,47.569,48.1535,46.9646,47.9059,312128.30692676,0
+ABM.US,D,20220601,000000,47.5591,48.3617,47.1231,47.8563,311736.70959283,0
+ABM.US,D,20220602,000000,47.8761,48.5499,47.6086,48.5499,310544.75997591,0
+ABM.US,D,20220603,000000,48.4707,49.2038,48.0793,49.1642,319098.33576207,0
+ABM.US,D,20220606,000000,49.4812,50.0064,49.0155,49.8776,295298.70501122,0
+ABM.US,D,20220607,000000,49.1543,49.6992,49.0354,49.6497,299828.31540983,0
+ABM.US,D,20220608,000000,49.5209,49.5456,48.6464,48.7975,329344.45981884,0
+ABM.US,D,20220609,000000,46.3206,47.0451,42.6149,43.0806,1714207.2365505,0
+ABM.US,D,20220610,000000,42.4365,42.8824,41.0395,41.5943,883092.35886445,0
+ABM.US,D,20220613,000000,40.336,41.1683,38.1859,38.5427,890476.18900623,0
+ABM.US,D,20220614,000000,38.2454,38.7111,37.7302,38.0671,510436.02278752,0
+ABM.US,D,20220615,000000,39.5335,40.549,39.1471,40.1774,604894.74979669,0
+ABM.US,D,20220616,000000,38.9191,39.4443,37.8887,38.0175,592152.69737187,0
+ABM.US,D,20220617,000000,38.1661,39.1669,37.8699,38.6517,819343.74442418,0
+ABM.US,D,20220621,000000,40.9999,41.1683,39.4047,40.772,638146.20795018,0
+ABM.US,D,20220622,000000,40.2072,42.8527,40.2072,42.2483,730277.55492833,0
+ABM.US,D,20220623,000000,42.0006,42.2285,41.3575,41.6439,611853.67664573,0
+ABM.US,D,20220624,000000,41.8025,43.789,41.6043,43.784,1056927.2598978,0
+ABM.US,D,20220627,000000,43.9723,44.3191,43.031,43.2094,513337.6782902,0
+ABM.US,D,20220628,000000,43.15,44.1308,42.5356,42.5951,692125.07447187,0
+ABM.US,D,20220629,000000,42.6347,42.6991,41.6439,42.0303,281116.4221856,0
+ABM.US,D,20220630,000000,41.5547,43.14,41.4853,43.0212,377075.93588433,0
+ABM.US,D,20220701,000000,42.7734,43.477,42.2979,42.8032,285836.78489378,0
+ABM.US,D,20220705,000000,41.9313,42.3474,41.1386,42.3375,397033.27011389,0
+ABM.US,D,20220706,000000,42.0239,42.432,41.3969,42.004,308838.23329378,0
+ABM.US,D,20220707,000000,42.7207,43.6464,42.7207,43.1288,251384.41991669,0
+ABM.US,D,20220708,000000,42.9397,43.2383,42.5475,42.9297,191968.4945644,0
+ABM.US,D,20220711,000000,42.86,43.1586,42.3624,43.0093,163297.34681832,0
+ABM.US,D,20220712,000000,42.8998,43.716,42.2529,42.5515,214287.14153263,0
+ABM.US,D,20220713,000000,42.0936,42.4121,41.9144,42.3424,317873.19130347,0
+ABM.US,D,20220714,000000,41.4068,42.1334,41.2575,41.9642,193197.20062977,0
+ABM.US,D,20220715,000000,42.4619,42.661,41.9144,42.3624,252837.16641752,0
+ABM.US,D,20220718,000000,42.5714,42.8401,41.6805,41.9244,227489.45257515,0
+ABM.US,D,20220719,000000,42.5614,43.726,42.5614,43.517,282409.49923363,0
+ABM.US,D,20220720,000000,43.5468,43.945,43.1785,43.5866,440127.93780911,0
+ABM.US,D,20220721,000000,43.1686,43.1686,41.8746,42.9297,442816.42303472,0
+ABM.US,D,20220722,000000,43.2781,43.2781,42.2728,42.7505,297631.18819225,0
+ABM.US,D,20220725,000000,43.0491,43.5369,42.8501,43.3378,241064.49456636,0
+ABM.US,D,20220726,000000,43.3378,43.5568,42.9894,43.3179,182373.93779886,0
+ABM.US,D,20220727,000000,43.6663,43.7559,42.6709,43.4572,270513.25350998,0
+ABM.US,D,20220728,000000,43.5667,44.4028,43.4672,44.2535,199799.86314947,0
+ABM.US,D,20220729,000000,43.9947,44.9204,43.9947,44.6318,752933.59567537,0
+ABM.US,D,20220801,000000,44.4028,45.3773,43.8753,45.1493,245919.03889003,0
+ABM.US,D,20220802,000000,45.2091,45.2091,44.2635,44.2734,281835.83515896,0
+ABM.US,D,20220803,000000,44.2734,45.0299,43.9748,44.6815,242315.30327558,0
+ABM.US,D,20220804,000000,44.7313,44.8906,44.2933,44.5322,231861.75739647,0
+ABM.US,D,20220805,000000,44.0246,44.5521,43.8653,44.2635,220725.03888903,0
+ABM.US,D,20220808,000000,44.4426,45.1593,44.2237,44.4924,235693.55210891,0
+ABM.US,D,20220809,000000,44.6915,44.9901,44.2486,44.582,253071.25350929,0
+ABM.US,D,20220810,000000,45.6172,45.7764,45.1991,45.2091,195957.01711511,0
+ABM.US,D,20220811,000000,45.4778,45.8859,45.3783,45.5774,215223.4898997,0
+ABM.US,D,20220812,000000,45.7864,46.9509,45.647,46.9509,198271.76672639,0
+ABM.US,D,20220815,000000,46.3935,47.5482,46.1459,47.4984,196116.75895026,0
+ABM.US,D,20220816,000000,47.1401,48.0359,47.1401,47.3093,306592.80561095,0
+ABM.US,D,20220817,000000,46.6324,47.1898,46.3935,46.7917,167688.74028661,0
+ABM.US,D,20220818,000000,46.9609,48.4141,46.874,48.2449,236500.29860972,0
+ABM.US,D,20220819,000000,48.2947,49.9669,48.0508,48.5435,363771.34060545,0
+ABM.US,D,20220822,000000,47.9164,48.1653,46.7021,46.732,249773.94091196,0
+ABM.US,D,20220823,000000,46.4931,47.4835,46.4433,46.6623,231891.89736537,0
+ABM.US,D,20220824,000000,46.931,47.2695,46.6822,47.1002,152235.97823312,0
+ABM.US,D,20220825,000000,47.2894,48.4738,47.2894,48.3444,176095.78227761,0
+ABM.US,D,20220826,000000,48.2549,48.3046,46.7618,46.8315,185001.13842105,0
+ABM.US,D,20220829,000000,46.3537,46.6623,45.8561,46.3935,123395.04199558,0
+ABM.US,D,20220830,000000,46.3139,46.3935,45.5276,45.6669,123757.72628797,0
+ABM.US,D,20220831,000000,45.7267,46.3537,45.3434,46.1845,311075.62365157,0
+ABM.US,D,20220901,000000,46.0253,46.0253,44.6218,44.9105,215765.00467421,0
+ABM.US,D,20220902,000000,45.5475,45.9655,44.4227,44.7612,232658.45724098,0
+ABM.US,D,20220906,000000,45.0996,45.2489,44.0843,44.6517,247665.1477548,0
+ABM.US,D,20220907,000000,44.7711,45.5624,44.6616,45.5276,204480.60031918,0
+ABM.US,D,20220908,000000,45.01,45.9954,44.5422,45.8461,229462.61587227,0
+ABM.US,D,20220909,000000,46.9808,47.7771,45.7565,45.7864,482276.67498031,0
+ABM.US,D,20220912,000000,45.3285,45.6271,42.3325,43.6663,842321.71076446,0
+ABM.US,D,20220913,000000,42.87,43.1985,41.2874,41.5462,594852.47280749,0
+ABM.US,D,20220914,000000,41.5163,42.1334,40.9987,41.7651,656640.41371197,0
+ABM.US,D,20220915,000000,41.2575,42.3126,40.9241,40.9788,306693.27217394,0
+ABM.US,D,20220916,000000,40.3915,40.7499,39.8142,39.9436,825934.60967516,0
+ABM.US,D,20220919,000000,39.4659,40.8693,39.436,40.6304,303978.66564195,0
+ABM.US,D,20220920,000000,40.4015,40.4015,39.6898,40.073,222201.89736498,0
+ABM.US,D,20220921,000000,40.3517,40.7996,39.645,39.645,429818.05911508,0
+ABM.US,D,20220922,000000,39.4659,39.4659,38.8487,39.0478,409427.36549063,0
+ABM.US,D,20220923,000000,38.57,38.8249,37.719,38.0823,398012.3546037,0
+ABM.US,D,20220926,000000,37.9828,39.5355,37.9828,38.152,557471.8787158,0
+ABM.US,D,20220927,000000,38.3511,38.6696,37.505,37.6742,298975.43080505,0
+ABM.US,D,20220928,000000,37.9032,39.0777,37.7887,38.789,342391.05133555,0
+ABM.US,D,20220929,000000,38.371,38.4705,37.7937,38.3909,274029.58321463,0
+ABM.US,D,20220930,000000,38.3511,39.0777,37.9927,38.0525,374875.90981274,0
+ABM.US,D,20221003,000000,38.5501,39.446,38.3162,39.1374,335197.64542547,0
+ABM.US,D,20221004,000000,39.7446,41.8945,39.7446,41.795,545310.40126586,0
+ABM.US,D,20221005,000000,41.06,42.01,40.86,41.65,324867,0
+ABM.US,D,20221006,000000,41.24,41.97,41.24,41.85,278309,0
+ABM.US,D,20221007,000000,41.37,41.65,40.53,40.55,428566,0
+ABM.US,D,20221010,000000,40.73,41.31,40.64,41.18,289209,0
+ABM.US,D,20221011,000000,41.05,41.5,40.83,41.22,332653,0
+ABM.US,D,20221012,000000,41.37,41.37,40.12,40.14,268435,0
+ABM.US,D,20221013,000000,39.4,41.195,38.95,41.04,270774,0
+ABM.US,D,20221014,000000,41.23,41.55,39.51,39.57,207605,0
+ABM.US,D,20221017,000000,40.37,41.17,40.37,40.89,239841,0
+ABM.US,D,20221018,000000,41.92,42.38,41.44,41.72,195480,0
+ABM.US,D,20221019,000000,41.2,41.78,40.82,41.5,195191,0
+ABM.US,D,20221020,000000,41.32,42.19,40.52,40.96,269422,0
+ABM.US,D,20221021,000000,41.21,41.97,40.685,41.82,203229,0
+ABM.US,D,20221024,000000,42.09,42.61,41.63,42.22,212773,0
+ABM.US,D,20221025,000000,42.21,43.47,41.97,43.12,190544,0
+ABM.US,D,20221026,000000,43.55,44.66,43.44,43.86,242515,0
+ABM.US,D,20221027,000000,44.2,45.22,43.97,44.41,263395,0
+ABM.US,D,20221028,000000,44.41,45.12,44.32,44.8,256150,0
+ABM.US,D,20221031,000000,44.74,45.24,44.415,44.51,562582,0
+ABM.US,D,20221101,000000,44.97,45.43,44.58,45.33,279556,0
+ABM.US,D,20221102,000000,45.17,46.19,44.26,44.37,211016,0
+ABM.US,D,20221103,000000,43.76,43.8536,43.08,43.26,200442,0
+ABM.US,D,20221104,000000,43.85,44.13,42.81,43.05,215060,0
+ABM.US,D,20221107,000000,43.13,43.63,42.88,43.33,213114,0
+ABM.US,D,20221108,000000,43.5,44.355,43.15,43.74,179651,0
+ABM.US,D,20221109,000000,43.27,43.5644,42.81,43.12,167363,0
+ABM.US,D,20221110,000000,44.81,45.94,44.45,45.9,221454,0
+ABM.US,D,20221111,000000,45.77,46.26,44.74,44.8,220501,0
+ABM.US,D,20221114,000000,44.64,45.34,44.13,44.15,388837,0
+ABM.US,D,20221115,000000,44.82,45.265,44.02,45.05,490489,0
+ABM.US,D,20221116,000000,45.08,45.2,44.5,44.78,270540,0
+ABM.US,D,20221117,000000,44.37,45.11,43.53,45.04,364214,0
+ABM.US,D,20221118,000000,45.62,45.755,45,45.47,262456,0
+ABM.US,D,20221121,000000,45.15,46.3,45.15,45.89,174513,0
+ABM.US,D,20221122,000000,46.01,46.0843,45.49,45.71,147443,0
+ABM.US,D,20221123,000000,45.36,45.93,45.04,45.3,155214,0
+ABM.US,D,20221125,000000,45.27,46.186,45.27,45.67,86560,0
+ABM.US,D,20221128,000000,44.99,46,44.99,45.31,268863,0
+ABM.US,D,20221129,000000,45.24,45.67,44.96,45.65,179564,0
+ABM.US,D,20221130,000000,45.6,47.2,45.06,47.18,296704,0
+ABM.US,D,20221201,000000,47.48,47.61,46.75,46.88,178436,0
+ABM.US,D,20221202,000000,46.3,46.72,46.03,46.29,385890,0
+ABM.US,D,20221205,000000,46.11,46.11,44.89,45.84,259214,0
+ABM.US,D,20221206,000000,45.99,46.2,45.51,45.69,246774,0
+ABM.US,D,20221207,000000,45.6,45.96,45.27,45.46,283037,0
+ABM.US,D,20221208,000000,45.51,45.68,44.78,45.19,306045,0
+ABM.US,D,20221209,000000,44.91,45.79,44.91,45.62,298781,0
+ABM.US,D,20221212,000000,45.72,46.055,45.25,45.67,520360,0
+ABM.US,D,20221213,000000,46.68,47.18,45.29,45.61,669661,0
+ABM.US,D,20221214,000000,42.35,44.57,41.71,44.21,1159092,0
+ABM.US,D,20221215,000000,43.93,45.7,43.8401,44.82,757989,0
+ABM.US,D,20221216,000000,44.15,44.64,43.71,43.89,1222255,0
+ABM.US,D,20221219,000000,44.02,45.13,44.01,45.02,450026,0
+ABM.US,D,20221220,000000,45.17,45.42,44.425,45.01,279364,0
+ABM.US,D,20221221,000000,45.37,46.11,45.349,45.74,294741,0
+ABM.US,D,20221222,000000,45.32,45.32,43.4,43.73,368834,0
+ABM.US,D,20221223,000000,43.44,44.305,43.37,44.11,199299,0
+ABM.US,D,20221227,000000,43.99,44.74,43.51,44.59,209618,0
+ABM.US,D,20221228,000000,44.77,45.02,43.96,44.09,302191,0
+ABM.US,D,20221229,000000,44.35,45,43.99,44.77,202999,0
+ABM.US,D,20221230,000000,44.47,44.96,44.19,44.42,218481,0
+ABM.US,D,20230103,000000,44.71,45.17,44.21,44.9,297089,0
+ABM.US,D,20230104,000000,45.12,45.56,44.8,44.97,235959,0
+ABM.US,D,20230105,000000,44.97,45.68,44.48,45.62,288473,0
+ABM.US,D,20230106,000000,46.01,46.61,45.88,46.21,302700,0
+ABM.US,D,20230109,000000,46.24,46.55,45.46,45.54,222203,0
+ABM.US,D,20230110,000000,45.31,46.3,45.285,46.19,348658,0
+ABM.US,D,20230111,000000,45.92,46.88,45.35,45.91,311734,0
+ABM.US,D,20230112,000000,45.83,46.36,45.54,45.97,327548,0
+ABM.US,D,20230113,000000,45.44,46.535,45.37,46.36,348248,0
+ABM.US,D,20230117,000000,46.45,46.64,45.52,45.69,196178,0
+ABM.US,D,20230118,000000,45.84,46.3,45.1469,45.27,233827,0
+ABM.US,D,20230119,000000,45.2,45.2,44.19,44.59,227473,0
+ABM.US,D,20230120,000000,44.72,44.98,44.01,44.93,211068,0
+ABM.US,D,20230123,000000,44.89,45.52,44.39,44.81,294966,0
+ABM.US,D,20230124,000000,44.34,45.68,44.34,45.19,238034,0
+ABM.US,D,20230125,000000,45.01,45.54,44.49,45.19,206989,0
+ABM.US,D,20230126,000000,45.45,45.94,45.15,45.93,174896,0
+ABM.US,D,20230127,000000,45.82,46.265,45.57,45.85,170931,0
+ABM.US,D,20230130,000000,45.41,46.08,45.376,45.44,122423,0
+ABM.US,D,20230131,000000,45.65,46.92,45.65,46.91,562684,0
+ABM.US,D,20230201,000000,46.75,47.64,46.33,47.23,250528,0
+ABM.US,D,20230202,000000,47.36,48.04,47.24,47.94,249005,0
+ABM.US,D,20230203,000000,47.72,48.27,47.4222,48.01,309750,0
+ABM.US,D,20230206,000000,47.71,47.88,46.9725,47.59,242504,0
+ABM.US,D,20230207,000000,47.18,47.49,46.69,47.45,293030,0
+ABM.US,D,20230208,000000,46.95,47.49,46.87,47.09,215764,0
+ABM.US,D,20230209,000000,47.28,47.6,46.325,46.35,173470,0
+ABM.US,D,20230210,000000,46.29,47.99,46.29,47.99,345414,0
+ABM.US,D,20230213,000000,47.86,48.64,47.805,48.59,230528,0
+ABM.US,D,20230214,000000,48.35,48.83,48.02,48.73,245854,0
+ABM.US,D,20230215,000000,48.38,49,48.38,48.8,256180,0
+ABM.US,D,20230216,000000,48.21,49,48,48.83,240803,0
+ABM.US,D,20230217,000000,49.07,49.07,48.4,48.8,196627,0
+ABM.US,D,20230221,000000,48.27,48.535,47.73,48.15,254123,0
+ABM.US,D,20230222,000000,48.05,48.64,48.035,48.2,326198,0
+ABM.US,D,20230223,000000,48.48,49,47.96,48.79,290071,0
+ABM.US,D,20230224,000000,48.18,48.84,47.795,48.82,319294,0
+ABM.US,D,20230227,000000,49.31,49.5796,48.9,49.04,232886,0
+ABM.US,D,20230228,000000,49,49.4999,48.37,48.41,567009,0
+ABM.US,D,20230301,000000,48.22,48.57,47.86,48.33,315962,0
+ABM.US,D,20230302,000000,48.1,48.58,47.85,48.48,167208,0
+ABM.US,D,20230303,000000,48.6,48.98,48.11,48.82,228504,0
+ABM.US,D,20230306,000000,48.69,48.94,48,48.35,371154,0
+ABM.US,D,20230307,000000,48.38,48.59,47.54,47.86,360179,0
+ABM.US,D,20230308,000000,48.29,48.9527,45.99,47.5,683160,0
+ABM.US,D,20230309,000000,46.2,47.09,45.79,46.14,667079,0
+ABM.US,D,20230310,000000,45.86,45.86,44.55,44.75,488466,0
+ABM.US,D,20230313,000000,44.04,44.6,43.64,44.22,440296,0
+ABM.US,D,20230314,000000,45.05,45.445,44.18,44.57,390090,0
+ABM.US,D,20230315,000000,43.68,44.5,43.265,44.25,613472,0
+ABM.US,D,20230316,000000,43.82,45.075,43.65,44.79,290961,0
+ABM.US,D,20230317,000000,44.52,44.58,43.46,43.73,1145478,0
+ABM.US,D,20230320,000000,44.16,44.94,44.04,44.12,332108,0
+ABM.US,D,20230321,000000,44.84,45.25,43.93,44.22,391506,0
+ABM.US,D,20230322,000000,44.28,44.28,43.01,43.02,376267,0
+ABM.US,D,20230323,000000,42.93,43.24,42.2,42.43,458753,0
+ABM.US,D,20230324,000000,42.05,43.5,41.8,43.43,493118,0
+ABM.US,D,20230327,000000,44.05,44.345,43.61,44.01,258008,0
+ABM.US,D,20230328,000000,43.79,44.3,43.66,44.04,220315,0
+ABM.US,D,20230329,000000,44.36,44.56,43.94,44.45,289548,0
+ABM.US,D,20230330,000000,44.7,45,44.24,44.51,277721,0
+ABM.US,D,20230331,000000,44.75,45.05,44.62,44.94,335685,0
+ABM.US,D,20230403,000000,44.95,45.21,44.55,44.94,340950,0
+ABM.US,D,20230404,000000,45.12,45.12,43.34,43.49,387057,0
+ABM.US,D,20230405,000000,42.98,43.38,42.925,43.35,245244,0
+ABM.US,D,20230406,000000,43.51,43.84,43.14,43.84,285443,0
+ABM.US,D,20230410,000000,43.69,44.15,43.56,43.91,296232,0
+ABM.US,D,20230411,000000,44.11,44.34,43.91,43.93,257295,0
+ABM.US,D,20230412,000000,44.27,44.335,43.51,43.69,322195,0
+ABM.US,D,20230413,000000,43.74,44.21,43.44,44.19,290363,0
+ABM.US,D,20230414,000000,44.1,44.22,42.92,43.19,246183,0
+ABM.US,D,20230417,000000,43.38,43.75,43.23,43.72,192508,0
+ABM.US,D,20230418,000000,43.86,44.045,42.92,43.1,201188,0
+ABM.US,D,20230419,000000,43.1,43.25,42.7,42.82,213759,0
+ABM.US,D,20230420,000000,42.77,42.887,42.38,42.71,247778,0
+ABM.US,D,20230421,000000,42.82,42.93,42.17,42.3,228997,0
+ABM.US,D,20230424,000000,42.33,42.62,42.05,42.14,208548,0
+ABM.US,D,20230425,000000,41.74,42.12,41.42,41.51,243050,0
+ABM.US,D,20230426,000000,41.03,41.49,40.77,40.88,240814,0
+ABM.US,D,20230427,000000,41.07,42.02,41.07,41.71,253338,0
+ABM.US,D,20230428,000000,41.7,42.62,41.7,42.58,261369,0
+ABM.US,D,20230501,000000,42.49,43.05,42.23,42.55,188891,0
+ABM.US,D,20230502,000000,42.33,42.33,41.48,42.03,211800,0
+ABM.US,D,20230503,000000,42.2,42.78,42,42.05,217528,0
+ABM.US,D,20230504,000000,41.65,42.24,41.27,41.91,198171,0
+ABM.US,D,20230505,000000,42.57,42.97,42.23,42.68,199279,0
+ABM.US,D,20230508,000000,42.91,43,42.15,42.32,144000,0
+ABM.US,D,20230509,000000,42.26,42.72,41.83,42.59,159357,0
+ABM.US,D,20230510,000000,43.1,43.15,42.49,42.8,177995,0
+ABM.US,D,20230511,000000,42.52,43.28,42.48,43.24,182611,0
+ABM.US,D,20230512,000000,43.41,43.65,42.77,43.38,203931,0
+ABM.US,D,20230515,000000,43.4,43.78,43.12,43.51,201946,0
+ABM.US,D,20230516,000000,43.24,43.68,42.89,43.58,183026,0
+ABM.US,D,20230517,000000,43.96,44.74,43.77,44.59,240957,0
+ABM.US,D,20230518,000000,44.37,44.96,44.03,44.25,398466,0
+ABM.US,D,20230519,000000,44.52,44.52,43.54,43.6,319366,0
+ABM.US,D,20230522,000000,43.6,43.94,43.41,43.49,208241,0
+ABM.US,D,20230523,000000,43.31,43.96,43.31,43.6,321220,0
+ABM.US,D,20230524,000000,43.63,43.63,42.76,42.79,265135,0
+ABM.US,D,20230525,000000,42.59,43.58,42.35,43.08,382606,0
+ABM.US,D,20230526,000000,43.09,44.85,42.99,44.64,505132,0
+ABM.US,D,20230530,000000,44.86,45,44.575,44.76,206132,0
+ABM.US,D,20230531,000000,44.92,44.96,43.985,44.16,342920,0
+ABM.US,D,20230601,000000,43.9,44.51,43.59,44.13,276198,0
+ABM.US,D,20230602,000000,44.58,46.34,44.58,46.22,332540,0
+ABM.US,D,20230605,000000,45.94,45.94,45.1,45.3,358219,0
+ABM.US,D,20230606,000000,45.92,48.8,45.82,48.51,764542,0
+ABM.US,D,20230607,000000,48.54,49.26,47.93,48.15,584031,0
+ABM.US,D,20230608,000000,47.79,48.1,46.93,47.13,776772,0
+ABM.US,D,20230609,000000,47.11,47.11,46.03,46.38,367695,0
+ABM.US,D,20230612,000000,46.28,46.57,43.32,44.62,1028298,0
+ABM.US,D,20230613,000000,44.96,45.165,43.65,43.7,504195,0
+ABM.US,D,20230614,000000,43.68,44.07,42.77,43.01,548340,0
+ABM.US,D,20230615,000000,42.7,43.01,41.98,42.83,507247,0
+ABM.US,D,20230616,000000,42.96,43.05,42.085,42.35,1041584,0
+ABM.US,D,20230620,000000,42.32,42.47,41.41,41.41,413699,0
+ABM.US,D,20230621,000000,41.32,42.15,41.23,41.66,529784,0
+ABM.US,D,20230622,000000,41.68,41.78,40.92,41.03,659292,0
+ABM.US,D,20230623,000000,40.69,41.17,40.4,40.53,925807,0
+ABM.US,D,20230626,000000,40.48,41.72,40.46,41.36,380754,0
+ABM.US,D,20230627,000000,41.47,42.04,41.27,41.5,295949,0
+ABM.US,D,20230628,000000,41.42,42,41.1,41.94,358226,0
+ABM.US,D,20230629,000000,42.04,42.83,42.04,42.63,326290,0
+ABM.US,D,20230630,000000,42.74,42.85,42.28,42.65,385104,0
+ABM.US,D,20230703,000000,42.29,42.93,42.29,42.57,176770,0
+ABM.US,D,20230705,000000,41.86,42.64,41.74,42.11,662113,0
+ABM.US,D,20230706,000000,41.79,42.46,41.73,42.19,373073,0
+ABM.US,D,20230707,000000,41.76,42.13,40.5822,41.58,799716,0
+ABM.US,D,20230710,000000,41.56,42.145,41.49,41.8,603015,0
+ABM.US,D,20230711,000000,41.96,42.62,41.64,42.54,504043,0
+ABM.US,D,20230712,000000,43.15,43.255,42.33,42.54,430756,0
+ABM.US,D,20230713,000000,42.6,43.01,42.13,42.54,432945,0
+ABM.US,D,20230714,000000,42.39,42.61,41.91,42.46,407005,0
+ABM.US,D,20230717,000000,42.46,42.7799,42.3,42.36,391301,0
+ABM.US,D,20230718,000000,42.39,43.33,42.39,42.81,452753,0
+ABM.US,D,20230719,000000,42.97,43.73,42.67,43.7,411474,0
+ABM.US,D,20230720,000000,43.79,44.03,43.2093,43.99,504944,0
+ABM.US,D,20230721,000000,44.16,44.39,43.56,43.81,462182,0
+ABM.US,D,20230724,000000,43.94,44.21,43.58,44.15,466461,0
+ABM.US,D,20230725,000000,43.94,44.85,43.94,44.81,428246,0
+ABM.US,D,20230726,000000,44.7,45.76,44.7,44.99,718219,0
+ABM.US,D,20230727,000000,45.16,45.79,44.86,45.03,970891,0
+ABM.US,D,20230728,000000,45.11,45.74,45.044,45.18,556855,0
+ABM.US,D,20230731,000000,45.34,46.54,45.26,46.28,4470717,0
+ABM.US,D,20230801,000000,46.33,46.425,44.84,45.37,479988,0
+ABM.US,D,20230802,000000,45.14,46.1,45,45.55,355434,0
+ABM.US,D,20230803,000000,45.75,45.75,45.07,45.42,268009,0
+ABM.US,D,20230804,000000,45.46,45.97,45.29,45.56,219581,0
+ABM.US,D,20230807,000000,45.48,45.75,45.38,45.6,308413,0
+ABM.US,D,20230808,000000,45.35,45.98,45.065,45.88,439654,0
+ABM.US,D,20230809,000000,45.93,46.73,45.69,46.44,258256,0
+ABM.US,D,20230810,000000,46.66,46.95,45.675,46.1,310477,0
+ABM.US,D,20230811,000000,46.05,46.38,45.9108,46.13,332610,0
+ABM.US,D,20230814,000000,46,46.015,45.47,45.82,317412,0
+ABM.US,D,20230815,000000,45.59,45.735,45.435,45.5,193174,0
+ABM.US,D,20230816,000000,45.32,45.855,45.12,45.13,207669,0
+ABM.US,D,20230817,000000,45.15,45.39,44.65,44.89,403417,0
+ABM.US,D,20230818,000000,44.76,45.44,44.57,45.33,304692,0
+ABM.US,D,20230821,000000,45.14,45.345,44.95,45.13,248129,0
+ABM.US,D,20230822,000000,45.1,45.32,44.74,44.74,265878,0
+ABM.US,D,20230823,000000,44.82,45.1,44.6,45.09,170214,0
+ABM.US,D,20230824,000000,44.95,45.555,44.89,45.36,335457,0
+ABM.US,D,20230825,000000,45.62,45.96,45.47,45.54,239053,0
+ABM.US,D,20230828,000000,45.59,46.095,45.44,45.49,217198,0
+ABM.US,D,20230829,000000,45.49,45.72,45.27,45.62,197077,0
+ABM.US,D,20230830,000000,45.48,45.95,45.48,45.81,231838,0
+ABM.US,D,20230831,000000,45.73,46.065,45.33,45.42,358507,0
+ABM.US,D,20230901,000000,45.77,46.125,45.5,45.81,342336,0
+ABM.US,D,20230905,000000,45.51,45.6075,44.43,44.75,677063,0
+ABM.US,D,20230906,000000,44.83,45.16,44.45,44.81,646223,0
+ABM.US,D,20230907,000000,40.46,41.22,38.08,38.7,1962219,0
+ABM.US,D,20230908,000000,37.61,39.54,37.61,39.28,1154453,0
+ABM.US,D,20230911,000000,39.65,40.38,38.89,39.1,441646,0
+ABM.US,D,20230912,000000,39,39.755,39,39.37,439466,0
+ABM.US,D,20230913,000000,39.26,40.44,39.26,40.19,640231,0
+ABM.US,D,20230914,000000,40.57,41.61,40.57,41.45,540135,0
+ABM.US,D,20230915,000000,41.21,41.7,40.4,40.55,1749922,0
+ABM.US,D,20230918,000000,40.73,41.04,40.69,40.74,410725,0
+ABM.US,D,20230919,000000,40.81,40.955,40.63,40.68,450762,0
+ABM.US,D,20230920,000000,40.99,41.19,40.53,40.53,596637,0
+ABM.US,D,20230921,000000,40.45,40.61,40.02,40.09,479308,0
+ABM.US,D,20230922,000000,40.05,40.23,39.4,39.44,534951,0
+ABM.US,D,20230925,000000,39.37,39.66,39.33,39.44,500242,0
+ABM.US,D,20230926,000000,39.15,39.575,38.945,38.96,494868,0
+ABM.US,D,20230927,000000,39.23,39.725,38.95,39.47,601735,0
+ABM.US,D,20230928,000000,39.72,40.46,39.72,40.18,605058,0
+ABM.US,D,20230929,000000,40.06,40.46,39.96,40.01,469517,0
+ABM.US,D,20231002,000000,39.87,40.06,39.56,39.86,590004,0
+ABM.US,D,20231003,000000,39.85,39.93,39.34,39.37,511903,0
+ABM.US,D,20231004,000000,39.1,40.34,39,40.32,505395,0
+ABM.US,D,20231005,000000,40.25,40.93,40.0826,40.73,547889,0
+ABM.US,D,20231006,000000,40.6,41.485,40.47,41.31,459604,0
+ABM.US,D,20231009,000000,41.11,42.41,41.1017,42.27,390343,0
+ABM.US,D,20231010,000000,42.38,43.085,42.34,42.9,441454,0
+ABM.US,D,20231011,000000,42.97,43.89,42.88,43.86,384599,0
+ABM.US,D,20231012,000000,43.89,43.945,43.2,43.72,438325,0
+ABM.US,D,20231013,000000,43.98,44.33,43.43,44.03,425094,0
+ABM.US,D,20231016,000000,44.04,44.35,43.35,43.76,309817,0
+ABM.US,D,20231017,000000,43.62,43.98,42.98,43.2,361192,0
+ABM.US,D,20231018,000000,42.86,42.86,42.19,42.2,361214,0
+ABM.US,D,20231019,000000,41.94,42.27,41.35,41.53,315712,0
+ABM.US,D,20231020,000000,41.65,41.77,40.26,40.29,491874,0
+ABM.US,D,20231023,000000,40.29,40.63,40.01,40.11,319221,0
+ABM.US,D,20231024,000000,40.19,40.4,39.74,40.05,201343,0
+ABM.US,D,20231025,000000,39.72,39.883,39.395,39.5,315739,0
+ABM.US,D,20231026,000000,39.69,40.175,39.36,39.61,231035,0
+ABM.US,D,20231027,000000,39.51,39.58,38.99,39.23,297268,0
+ABM.US,D,20231030,000000,39.62,39.62,38.98,39.3,252311,0
+ABM.US,D,20231031,000000,39.47,39.47,38.91,39.34,573634,0
+ABM.US,D,20231101,000000,39.38,39.56,38.48,39.36,469828,0
+ABM.US,D,20231102,000000,39.79,40.11,39.46,40.1,387327,0
+ABM.US,D,20231103,000000,40.61,41.12,40.52,40.86,404343,0
+ABM.US,D,20231106,000000,40.74,40.93,40.05,40.24,513664,0
+ABM.US,D,20231107,000000,40.21,40.21,39.45,39.91,412209,0
+ABM.US,D,20231108,000000,40.1,40.1,39.53,39.63,260407,0
+ABM.US,D,20231109,000000,39.86,39.905,39.27,39.6,430950,0
+ABM.US,D,20231110,000000,39.83,40.11,39.41,39.99,444066,0
+ABM.US,D,20231113,000000,39.7,39.87,39.43,39.76,332325,0
+ABM.US,D,20231114,000000,40.72,41.71,40.72,41.62,620467,0
+ABM.US,D,20231115,000000,41.65,42.06,41.24,41.41,380110,0
+ABM.US,D,20231116,000000,41.42,41.545,40.865,41.04,312344,0
+ABM.US,D,20231117,000000,41.39,41.44,40.95,41.07,380714,0
+ABM.US,D,20231120,000000,41.14,41.55,40.94,41.53,272691,0
+ABM.US,D,20231121,000000,41.19,41.31,40.901,40.93,211577,0
+ABM.US,D,20231122,000000,41.08,41.34,40.7,40.88,239348,0
+ABM.US,D,20231124,000000,40.74,41.337,40.59,41.22,139587,0
+ABM.US,D,20231127,000000,41.15,41.228,40.71,40.74,406284,0
+ABM.US,D,20231128,000000,40.5,41.295,40.23,40.83,496073,0
+ABM.US,D,20231129,000000,41.2,41.36,40.64,40.95,793824,0
+ABM.US,D,20231130,000000,41.22,41.22,40.6,40.99,395237,0
+ABM.US,D,20231201,000000,40.91,42.21,40.91,42.15,344438,0
+ABM.US,D,20231204,000000,41.93,43.01,41.93,42.91,288591,0
+ABM.US,D,20231205,000000,42.84,42.84,42.3,42.47,392082,0
+ABM.US,D,20231206,000000,42.61,43.28,42.61,42.87,365406,0
+ABM.US,D,20231207,000000,43.11,43.61,42.69,43.6,386562,0
+ABM.US,D,20231208,000000,43.48,43.97,43.44,43.67,312797,0
+ABM.US,D,20231211,000000,43.65,44.25,43.65,44.04,379750,0
+ABM.US,D,20231212,000000,43.99,44.84,43.77,44.36,482017,0
+ABM.US,D,20231213,000000,48.3,52.499,48.3,52.3,2600321,0
+ABM.US,D,20231214,000000,52.97,53.05,46.51,46.96,1397344,0
+ABM.US,D,20231215,000000,46.83,46.99,45.45,45.91,1634424,0
+ABM.US,D,20231218,000000,45.91,46.08,45.24,45.8,462749,0
+ABM.US,D,20231219,000000,46.04,46.83,46.03,46.63,387360,0
+ABM.US,D,20231220,000000,46.32,47,45.38,45.4,1118691,0
+ABM.US,D,20231221,000000,45.59,45.67,44.875,45.34,687217,0
+ABM.US,D,20231222,000000,45.7,46.3,45.25,45.64,526227,0
+ABM.US,D,20231226,000000,45.55,45.89,45.1,45.55,377829,0
+ABM.US,D,20231227,000000,45.73,45.94,45.075,45.36,464871,0
+ABM.US,D,20231228,000000,45.19,45.525,44.96,45.25,249458,0
+ABM.US,D,20231229,000000,45.22,45.308,44.74,44.83,257390,0
+ABM.US,D,20240102,000000,44.56,44.95,44.31,44.55,528998,0
+ABM.US,D,20240103,000000,44.3,44.35,43.39,43.4,660452,0
+ABM.US,D,20240104,000000,43.72,43.72,43.21,43.3,387610,0
+ABM.US,D,20240105,000000,43,43.695,42.39,42.45,645038,0
+ABM.US,D,20240108,000000,42.42,42.74,42.2689,42.54,370578,0
+ABM.US,D,20240109,000000,42.03,42.225,41.64,42.13,1211777,0
+ABM.US,D,20240110,000000,42.1,42.849,41.89,42.78,340433,0
+ABM.US,D,20240111,000000,42.19,42.559,41.83,42.49,391117,0
+ABM.US,D,20240112,000000,42.87,42.88,41.91,42.07,315738,0
+ABM.US,D,20240116,000000,41.71,41.895,41.16,41.36,595443,0
+ABM.US,D,20240117,000000,41,41.85,40.98,41.47,570732,0
+ABM.US,D,20240118,000000,41.66,41.92,41.15,41.91,405847,0
+ABM.US,D,20240119,000000,42.05,42.12,40.99,41.74,245419,0
+ABM.US,D,20240122,000000,42.09,42.61,41.97,42.41,442676,0
+ABM.US,D,20240123,000000,42.69,42.96,42.2399,42.34,346238,0
+ABM.US,D,20240124,000000,42.81,42.81,41.853,42.03,380435,0
+ABM.US,D,20240125,000000,42.61,42.72,41.56,41.93,261669,0
+ABM.US,D,20240126,000000,42.2,42.32,41.89,42.08,353508,0
+ABM.US,D,20240129,000000,42.15,42.15,41.385,41.85,305406,0
+ABM.US,D,20240130,000000,41.6,41.96,41.47,41.92,327086,0
+ABM.US,D,20240131,000000,41.99,41.99,40.62,40.79,489385,0
+ABM.US,D,20240201,000000,41.1,41.69,40.88,41.68,350300,0
+ABM.US,D,20240202,000000,41.17,41.53,41.04,41.3,300977,0
+ABM.US,D,20240205,000000,40.83,41.2,40.325,40.62,559924,0
+ABM.US,D,20240206,000000,40.54,40.98,40.52,40.68,316707,0
+ABM.US,D,20240207,000000,40.65,40.65,39.96,40.25,272936,0
+ABM.US,D,20240208,000000,40.15,40.63,39.95,40.38,761250,0
+ABM.US,D,20240209,000000,40.36,40.4,39.9875,40.21,621876,0
+ABM.US,D,20240212,000000,40.24,41.23,40.24,41.06,522350,0
+ABM.US,D,20240213,000000,40.03,40.87,39.64,39.83,510145,0
+ABM.US,D,20240214,000000,40.39,40.489,39.72,40.44,510703,0
+ABM.US,D,20240215,000000,40.52,41.68,40.52,41.55,442742,0
+ABM.US,D,20240216,000000,41.15,41.265,40.57,40.58,672247,0
+ABM.US,D,20240220,000000,40.14,40.71,39.77,40.43,659301,0
+ABM.US,D,20240221,000000,40.41,40.815,39.8,39.99,613854,0
+ABM.US,D,20240222,000000,39.85,40.67,39.83,40.22,741228,0
+ABM.US,D,20240223,000000,40.19,40.7,40.1589,40.62,876541,0
+ABM.US,D,20240226,000000,40.41,40.96,40.33,40.83,346740,0
+ABM.US,D,20240227,000000,41,41.19,40.79,41.06,563335,0
+ABM.US,D,20240228,000000,40.87,41.625,40.7671,41.6,503493,0
+ABM.US,D,20240229,000000,42.23,42.23,41.15,41.31,735962,0
+ABM.US,D,20240301,000000,41.25,41.51,41.005,41.21,449550,0
+ABM.US,D,20240304,000000,41.33,41.38,41.09,41.26,365566,0
+ABM.US,D,20240305,000000,40.92,41.21,40.502,40.75,612985,0
+ABM.US,D,20240306,000000,40.99,41.339,40.7,40.79,524344,0
+ABM.US,D,20240307,000000,43.99,43.99,41.04,43.35,1388820,0
+ABM.US,D,20240308,000000,43.42,43.65,41.38,41.92,750009,0
+ABM.US,D,20240311,000000,41.91,42.32,41.61,42.01,815032,0
+ABM.US,D,20240312,000000,41.8,42.13,41.65,41.79,558742,0
+ABM.US,D,20240313,000000,41.64,42.5042,41.54,42.2,576573,0
+ABM.US,D,20240314,000000,41.96,42.23,41.54,41.69,823025,0
+ABM.US,D,20240315,000000,41.51,42.45,41.51,42.31,2134945,0
+ABM.US,D,20240318,000000,42.28,42.935,42.28,42.8,775730,0
+ABM.US,D,20240319,000000,42.69,43.69,42.6857,43.37,612646,0
+ABM.US,D,20240320,000000,43.17,44.01,43.135,43.8,793323,0
+ABM.US,D,20240321,000000,44.08,44.75,43.945,44.65,585060,0
+ABM.US,D,20240322,000000,44.89,44.91,43.5,43.68,1043855,0
+ABM.US,D,20240325,000000,43.89,43.92,43.45,43.78,976543,0
+ABM.US,D,20240326,000000,43.86,43.885,43.43,43.74,358479,0
+ABM.US,D,20240327,000000,44.03,44.42,43.93,44.41,798362,0
+ABM.US,D,20240328,000000,44.41,44.98,44.31,44.62,485763,0
+ABM.US,D,20240401,000000,44.73,44.86,44.27,44.6,580614,0
+ABM.US,D,20240402,000000,44.35,44.95,44.215,44.59,768126,0
+ABM.US,D,20240403,000000,44.24,44.755,44.24,44.63,676417,0
+ABM.US,D,20240404,000000,45,45.19,44.19,44.48,451268,0
+ABM.US,D,20240405,000000,44.44,44.57,43.93,44.15,751113,0
+ABM.US,D,20240408,000000,44.26,44.5,44.07,44.21,510262,0
+ABM.US,D,20240409,000000,44.31,44.47,43.72,43.77,637290,0
+ABM.US,D,20240410,000000,42.92,43.17,42.63,43.1,409695,0
+ABM.US,D,20240411,000000,43.15,43.72,42.85,43.71,393258,0
+ABM.US,D,20240412,000000,43.68,44.085,43.34,43.57,387584,0
+ABM.US,D,20240415,000000,43.64,44.49,43.59,44.46,690867,0
+ABM.US,D,20240416,000000,44.18,44.4,43.64,44.28,716733,0
+ABM.US,D,20240417,000000,44.67,44.94,43.55,43.64,894178,0
+ABM.US,D,20240418,000000,43.72,44.055,43.27,43.8,489597,0
+ABM.US,D,20240419,000000,43.73,44.52,43.73,44.32,416078,0
+ABM.US,D,20240422,000000,44.5,44.87,44.365,44.46,504804,0
+ABM.US,D,20240423,000000,44.33,44.76,44.3,44.65,360833,0
+ABM.US,D,20240424,000000,44.36,44.75,44.26,44.53,442769,0
+ABM.US,D,20240425,000000,44.44,44.44,43.85,44.33,357746,0
+ABM.US,D,20240426,000000,44.34,44.66,43.865,44.04,364022,0
+ABM.US,D,20240429,000000,44.11,44.45,44.05,44.27,445634,0
+ABM.US,D,20240430,000000,44.11,44.21,43.59,43.7,684855,0
+ABM.US,D,20240501,000000,43.88,45.25,43.88,44.8,650857,0
+ABM.US,D,20240502,000000,45.02,45.07,44.52,44.84,501955,0
+ABM.US,D,20240503,000000,45.26,45.26,44.32,44.77,297637,0
+ABM.US,D,20240506,000000,45.06,45.28,44.44,44.59,337221,0
+ABM.US,D,20240507,000000,44.86,44.935,44.24,44.25,420349,0
+ABM.US,D,20240508,000000,44.02,44.94,44.02,44.93,411726,0
+ABM.US,D,20240509,000000,44.97,45.4,44.63,45.37,1110617,0
+ABM.US,D,20240510,000000,45.69,46.26,45.63,45.91,383185,0
+ABM.US,D,20240513,000000,46.26,46.445,45.78,45.82,533135,0
+ABM.US,D,20240514,000000,46.26,46.27,45.43,45.95,375329,0
+ABM.US,D,20240515,000000,46.15,46.1907,45.76,46.02,377773,0
+ABM.US,D,20240516,000000,45.86,46.68,45.81,46.66,310702,0
+ABM.US,D,20240517,000000,46.74,47.19,46.43,47.1,341193,0
+ABM.US,D,20240520,000000,47.06,47.5,46.94,47.27,428904,0
+ABM.US,D,20240521,000000,47.12,48.4,46.82,48.38,455228,0
+ABM.US,D,20240522,000000,48.37,48.825,47.47,47.67,604107,0
+ABM.US,D,20240523,000000,47.47,47.48,46.97,47.22,358133,0
+ABM.US,D,20240524,000000,47.46,47.46,46.72,46.87,257577,0
+ABM.US,D,20240528,000000,47.18,47.21,46.4413,46.55,274663,0
+ABM.US,D,20240529,000000,46.23,46.54,45.9408,46.25,332279,0
+ABM.US,D,20240530,000000,46.56,46.88,46.45,46.66,221368,0
+ABM.US,D,20240531,000000,46.59,47.4,46.59,47.27,377198,0
+ABM.US,D,20240603,000000,47.4,47.77,47.23,47.55,439656,0
+ABM.US,D,20240604,000000,47.28,47.69,47.04,47.56,341423,0
+ABM.US,D,20240605,000000,47.56,47.95,47.37,47.76,564554,0
+ABM.US,D,20240606,000000,49,49.64,47.5656,48.4,856996,0
+ABM.US,D,20240607,000000,48.6,51.09,48.585,50.94,1062435,0
+ABM.US,D,20240610,000000,50.14,50.45,49.5675,50.09,688732,0
+ABM.US,D,20240611,000000,49.78,50.74,49.55,50.61,597546,0
+ABM.US,D,20240612,000000,51.21,51.85,51.01,51.26,668704,0
+ABM.US,D,20240613,000000,51.12,51.39,50.12,50.49,585031,0
+ABM.US,D,20240614,000000,50.01,50.42,49.14,49.17,589607,0
+ABM.US,D,20240617,000000,49.04,50.86,48.67,50.56,695357,0
+ABM.US,D,20240618,000000,50.69,51.07,50.3804,50.7,608713,0
+ABM.US,D,20240620,000000,50.28,51.67,50.28,51.37,751673,0
+ABM.US,D,20240621,000000,51.38,52.64,50.69,52.64,5993541,0
+ABM.US,D,20240624,000000,52.43,52.685,51.25,51.27,1119777,0
+ABM.US,D,20240625,000000,51.33,51.385,50.69,50.77,561699,0
+ABM.US,D,20240626,000000,50.52,50.74,50.23,50.62,975959,0
+ABM.US,D,20240627,000000,50.89,51.01,50.004,50.09,449535,0
+ABM.US,D,20240628,000000,50.47,50.79,50.18,50.57,1585197,0
+ABM.US,D,20240701,000000,51.01,51.2,50.022,50.16,527179,0
+ABM.US,D,20240702,000000,50.3,50.59,49.83,50.25,441440,0
+ABM.US,D,20240703,000000,50.33,50.58,50.11,50.43,154058,0
+ABM.US,D,20240705,000000,50.03,50.28,49.17,49.45,296771,0
+ABM.US,D,20240708,000000,49.83,50.12,49.53,49.61,287774,0
+ABM.US,D,20240709,000000,49.39,49.62,48.88,48.97,882281,0
+ABM.US,D,20240710,000000,49.23,49.25,48.72,49.02,809386,0
+ABM.US,D,20240711,000000,49.82,50.8,49.53,50.55,400363,0
+ABM.US,D,20240712,000000,50.97,51.5,50.685,51.28,374760,0
+ABM.US,D,20240715,000000,51.19,52.32,51.1,51.33,580050,0
+ABM.US,D,20240716,000000,51.76,52.99,51.595,52.93,554515,0
+ABM.US,D,20240717,000000,52.69,54.03,52.585,53.76,513243,0
+ABM.US,D,20240718,000000,53.3,54.37,53.27,53.76,466263,0
+ABM.US,D,20240719,000000,53.7,54.09,53.541,53.59,413782,0
+ABM.US,D,20240722,000000,53.83,54.48,53.01,54.42,324442,0
+ABM.US,D,20240723,000000,54.3,54.7,54.2,54.33,320539,0
+ABM.US,D,20240724,000000,54.29,55.24,54.145,54.53,417233,0
+ABM.US,D,20240725,000000,54.67,56.02,54.5,54.61,569571,0
+ABM.US,D,20240726,000000,55.25,55.45,54.75,55.08,426196,0
+ABM.US,D,20240729,000000,55.04,55.6,54.57,55.12,344172,0
+ABM.US,D,20240730,000000,55.45,55.94,54.97,55.67,425287,0
+ABM.US,D,20240731,000000,55.62,56.3,54.8301,55.56,610222,0
+ABM.US,D,20240801,000000,55.32,56.03,54.255,55.3,456911,0
+ABM.US,D,20240802,000000,54.02,55.195,53.7,54.75,359680,0
+ABM.US,D,20240805,000000,53.01,53.31,52.25,52.76,330175,0
+ABM.US,D,20240806,000000,52.55,52.86,51.875,52.16,446043,0
+ABM.US,D,20240807,000000,52.65,53.2,51.67,51.98,378915,0
+ABM.US,D,20240808,000000,52.2,52.815,52.08,52.41,218528,0
+ABM.US,D,20240809,000000,52.45,52.84,51.8825,52.8,262965,0
+ABM.US,D,20240812,000000,52.8,52.84,52.26,52.47,249167,0
+ABM.US,D,20240813,000000,52.82,53.245,52.65,53.04,379470,0
+ABM.US,D,20240814,000000,53.2,53.35,52.565,53.3,263364,0
+ABM.US,D,20240815,000000,54.3,54.52,53.605,54.45,308620,0
+ABM.US,D,20240816,000000,54.32,54.55,53.74,54.11,294581,0
+ABM.US,D,20240819,000000,54.11,54.62,54.03,54.61,188301,0
+ABM.US,D,20240820,000000,54.58,54.65,54.11,54.25,239358,0
+ABM.US,D,20240821,000000,54.37,54.77,54.15,54.63,182607,0
+ABM.US,D,20240822,000000,54.68,54.8,54.39,54.5,186231,0
+ABM.US,D,20240823,000000,54.87,55.855,54.51,55.43,257900,0
+ABM.US,D,20240826,000000,55.88,56.55,55.7,55.79,298907,0
+ABM.US,D,20240827,000000,55.7,56,55.32,55.94,295267,0
+ABM.US,D,20240828,000000,56.05,56.46,55.62,56,236357,0
+ABM.US,D,20240829,000000,56.27,56.78,55.765,56.22,307627,0
+ABM.US,D,20240830,000000,56.36,57.23,56.32,57.15,510727,0
+ABM.US,D,20240903,000000,56.76,57.25,56.17,56.81,436672,0
+ABM.US,D,20240904,000000,56.68,57.1,55.73,56,347398,0
+ABM.US,D,20240905,000000,55.98,56.63,55.59,56.1,654282,0
+ABM.US,D,20240906,000000,59.78,59.78,51.28,51.29,1347801,0
+ABM.US,D,20240909,000000,51.61,51.7506,49.8,49.94,1391840,0
+ABM.US,D,20240910,000000,50.01,50.595,49.4,49.92,614073,0
+ABM.US,D,20240911,000000,49.7,49.7,48.585,49.05,485765,0
+ABM.US,D,20240912,000000,49.37,49.83,49.19,49.35,352197,0
+ABM.US,D,20240913,000000,50.01,51.81,49.8,51.61,467560,0
+ABM.US,D,20240916,000000,51.91,53.06,51.57,51.99,475798,0
+ABM.US,D,20240917,000000,52.35,52.35,50.88,50.96,390691,0
+ABM.US,D,20240918,000000,51,51.68,50.55,50.94,730279,0
+ABM.US,D,20240919,000000,51.73,52.11,50.75,51.83,647418,0
+ABM.US,D,20240920,000000,51.53,52.34,51.12,52.08,3721806,0
+ABM.US,D,20240923,000000,52.6,52.88,51.08,51.1,782904,0
+ABM.US,D,20240924,000000,51.35,51.46,49.745,50.27,1046090,0
+ABM.US,D,20240925,000000,50.47,50.86,49.9,50.75,1043083,0
+ABM.US,D,20240926,000000,51.15,52.215,51.065,51.73,730878,0
+ABM.US,D,20240927,000000,51.91,52.215,51.15,51.36,377035,0
+ABM.US,D,20240930,000000,51.495,52.94,51.44,52.76,567869,0
+ABM.US,D,20241001,000000,52.64,52.73,51.59,51.65,328839,0
+ABM.US,D,20241002,000000,51.45,51.98,51.2,51.55,279216,0
+ABM.US,D,20241003,000000,51.04,51.31,50.65,51.18,258253,0
+ABM.US,D,20241004,000000,51.74,51.99,51.155,51.3,262515,0
+ABM.US,D,20241007,000000,51.02,52.31,50.84,52.29,560269,0
+ABM.US,D,20241008,000000,52.58,52.95,52.3,52.31,510411,0
+ABM.US,D,20241009,000000,52.35,52.92,52.1487,52.54,674701,0
+ABM.US,D,20241010,000000,52.3,52.35,51.43,52,403336,0
+ABM.US,D,20241011,000000,52.16,53.47,52.16,53.39,389938,0
+ABM.US,D,20241014,000000,53.2,54.45,53.14,53.98,565039,0
+ABM.US,D,20241015,000000,53.97,54.55,53.12,53.21,437185,0
+ABM.US,D,20241016,000000,53.52,54.29,53.465,53.87,316830,0
+ABM.US,D,20241017,000000,53.68,54.43,53.49,54.33,305735,0
+ABM.US,D,20241018,000000,54.41,55.035,54.41,55.01,594989,0
+ABM.US,D,20241021,000000,54.99,55.035,54.05,54.29,601547,0
+ABM.US,D,20241022,000000,54.2,54.46,52.93,53.43,366530,0
+ABM.US,D,20241023,000000,53.21,53.43,52.91,53.35,304656,0
+ABM.US,D,20241024,000000,53.35,53.64,52.71,53.16,491414,0
+ABM.US,D,20241025,000000,53.47,53.778,52.73,52.75,343020,0
+ABM.US,D,20241028,000000,53.34,53.955,53.21,53.71,389130,0
+ABM.US,D,20241029,000000,53.47,53.795,53.16,53.65,232241,0
+ABM.US,D,20241030,000000,53.57,54.26,53.57,53.68,312317,0
+ABM.US,D,20241031,000000,53.62,53.84,52.97,53.06,540066,0
+ABM.US,D,20241101,000000,53.15,53.54,52.85,53.09,253047,0
+ABM.US,D,20241104,000000,52.93,54.25,52.93,54.18,213655,0
+ABM.US,D,20241105,000000,53.92,54.62,53.6,54.5,373022,0
+ABM.US,D,20241106,000000,56.68,57.48,56.06,57.19,514424,0
+ABM.US,D,20241107,000000,56.96,57.53,56.61,56.96,381512,0
+ABM.US,D,20241108,000000,57.2,58.205,57.185,57.73,338876,0
+ABM.US,D,20241111,000000,58,58.9,57.96,58.61,366617,0
+ABM.US,D,20241112,000000,58.52,59.15,57.275,57.39,557403,0
+ABM.US,D,20241113,000000,57.665,58.22,56.64,56.92,256208,0
+ABM.US,D,20241114,000000,56.9,56.9,55.46,55.58,178090,0
+ABM.US,D,20241115,000000,55.85,56.15,54.9412,55.01,223538,0
+ABM.US,D,20241118,000000,55.29,55.51,54.8,54.87,244922,0
+ABM.US,D,20241119,000000,54.595,55.59,54.42,55.36,240297,0
+ABM.US,D,20241120,000000,55.415,55.65,54.91,55.58,161691,0
+ABM.US,D,20241121,000000,55.53,56.61,55.2,56.38,217388,0
+ABM.US,D,20241122,000000,56.72,57.63,56.38,56.79,243651,0
+ABM.US,D,20241125,000000,57.16,58.18,56.84,57.36,294934,0
+ABM.US,D,20241126,000000,57.12,57.38,56.6,56.8,377955,0
+ABM.US,D,20241127,000000,57,57.595,56.95,56.99,240460,0
+ABM.US,D,20241129,000000,57.345,57.37,56.79,57.17,169865,0
+ABM.US,D,20241202,000000,57.195,57.86,56.835,57.75,311889,0
+ABM.US,D,20241203,000000,57.76,57.76,56.03,56.25,268819,0
+ABM.US,D,20241204,000000,56.304,57.33,56.304,57.09,230048,0
+ABM.US,D,20241205,000000,56.63,57.1,56.2,56.7,272284,0
+ABM.US,D,20241206,000000,57.57,57.93,56.88,57.44,253612,0
+ABM.US,D,20241209,000000,57.57,57.75,56.81,56.83,409146,0
+ABM.US,D,20241210,000000,56.09,57.38,56.09,56.88,259689,0
+ABM.US,D,20241211,000000,57.09,57.33,56.6,56.73,222771,0
+ABM.US,D,20241212,000000,56.4,56.8,56.2334,56.44,330706,0
+ABM.US,D,20241213,000000,56.235,56.535,55.77,56.15,355981,0
+ABM.US,D,20241216,000000,55.95,56.825,55.68,56.76,270609,0
+ABM.US,D,20241217,000000,56.26,56.545,54.67,54.91,436139,0
+ABM.US,D,20241218,000000,49.73,53.17,49.2142,50.32,1020256,0
+ABM.US,D,20241219,000000,50.71,52.49,50.71,51.14,657959,0
+ABM.US,D,20241220,000000,50.59,51.24,50.29,50.34,1305827,0
+ABM.US,D,20241223,000000,50.195,51,50.011,50.35,385511,0
+ABM.US,D,20241224,000000,50.21,50.88,50.11,50.85,167590,0
+ABM.US,D,20241226,000000,50.425,51.5252,50.425,51.36,350040,0
+ABM.US,D,20241227,000000,51.17,51.89,50.5975,51.04,386863,0
+ABM.US,D,20241230,000000,50.735,51.66,50.56,51.38,399472,0
+ABM.US,D,20241231,000000,51.7,51.88,50.945,51.18,412137,0
+ABM.US,D,20250102,000000,51.36,51.46,50.72,51.12,445533,0
+ABM.US,D,20250103,000000,51.425,52.07,51.305,51.97,487406,0
+ABM.US,D,20250106,000000,51.66,52.1,50.44,50.71,375148,0
+ABM.US,D,20250107,000000,51.09,51.12,49.69,50.14,335289,0
+ABM.US,D,20250108,000000,50.01,51.03,49.77,50.97,301551,0
+ABM.US,D,20250110,000000,49.75,50.73,49.75,50.42,310849,0
+ABM.US,D,20250113,000000,50.01,51.75,50.01,51.68,437037,0
+ABM.US,D,20250114,000000,51.48,53.18,51.44,53.16,404472,0
+ABM.US,D,20250115,000000,53.63,54.22,52.6,52.95,328282,0
+ABM.US,D,20250116,000000,53.04,53.64,52.695,53.37,210753,0
+ABM.US,D,20250117,000000,53.53,53.64,52.745,53.09,204937,0
+ABM.US,D,20250121,000000,53.31,53.9,53.31,53.81,210229,0
+ABM.US,D,20250122,000000,53.46,53.64,52.65,52.97,257226,0
+ABM.US,D,20250123,000000,52.765,53,52.28,52.63,291307,0
+ABM.US,D,20250124,000000,52.545,52.85,52.27,52.63,200106,0
+ABM.US,D,20250127,000000,52.475,53.29,52.475,53.09,284280,0
+ABM.US,D,20250128,000000,52.76,53.5592,52.73,52.85,370426,0
+ABM.US,D,20250129,000000,52.765,53.345,52.565,53,325930,0
+ABM.US,D,20250130,000000,53.385,53.555,52.8025,53.17,289036,0
+ABM.US,D,20250131,000000,53.2475,53.76,52.895,53.36,470804,0
+ABM.US,D,20250203,000000,52.8,53.63,52.25,53,316843,0
+ABM.US,D,20250204,000000,52.67,53.405,52.42,53,219840,0
+ABM.US,D,20250205,000000,53.09,53.24,52.815,53.1,285558,0
+ABM.US,D,20250206,000000,52.995,53.44,52.89,53.43,263003,0
+ABM.US,D,20250207,000000,53.21,53.33,52.86,53.28,202204,0
+ABM.US,D,20250210,000000,53.36,53.86,53.12,53.52,232951,0
+ABM.US,D,20250211,000000,53.355,53.91,53.24,53.9,188009,0
+ABM.US,D,20250212,000000,53.075,53.935,53.06,53.14,229591,0
+ABM.US,D,20250213,000000,53.42,53.57,52.9301,53.17,217972,0
+ABM.US,D,20250214,000000,53.32,53.53,52.75,52.92,184608,0
+ABM.US,D,20250218,000000,53.12,53.12,51.915,52.46,314078,0
+ABM.US,D,20250219,000000,52.26,52.68,52.09,52.38,229551,0
+ABM.US,D,20250220,000000,52.215,53.27,52.04,53.04,272769,0
+ABM.US,D,20250221,000000,53.46,53.5,52.08,52.64,372476,0
+ABM.US,D,20250224,000000,52.76,53.4,52.455,52.52,328806,0
+ABM.US,D,20250225,000000,52.8,54.33,52.7,54.07,355912,0
+ABM.US,D,20250226,000000,53.94,54.72,53.68,53.85,363525,0
+ABM.US,D,20250227,000000,53.49,54.24,53.03,53.96,341920,0
+ABM.US,D,20250228,000000,54.25,54.545,53.65,54.33,368020,0
+ABM.US,D,20250303,000000,54.39,54.465,53.27,53.45,397974,0
+ABM.US,D,20250304,000000,53,53.18,52.3001,52.47,337260,0
+ABM.US,D,20250305,000000,52.2,52.89,51.9501,52.38,312276,0
+ABM.US,D,20250306,000000,52.205,52.45,51.64,52.08,284741,0
+ABM.US,D,20250307,000000,52.25,54.9,52.16,54.64,400589,0
+ABM.US,D,20250310,000000,54.182,54.47,51.11,51.25,987204,0
+ABM.US,D,20250311,000000,51.7,51.765,49.46,49.83,1360640,0
+ABM.US,D,20250312,000000,52.01,52.1456,44.42,45.51,1677820,0
+ABM.US,D,20250313,000000,45.5,47.25,44.42,47.06,957456,0
+ABM.US,D,20250314,000000,47.07,47.88,46.53,46.78,637898,0
+ABM.US,D,20250317,000000,46.3,48.29,46.3,47.69,473807,0
+ABM.US,D,20250318,000000,47.24,47.76,46.82,46.91,356362,0
+ABM.US,D,20250319,000000,46.92,47.37,46.3,47.23,368434,0
+ABM.US,D,20250320,000000,46.995,48.06,46.62,47.43,414079,0
+ABM.US,D,20250321,000000,47.16,47.36,46.39,46.94,1280356,0
+ABM.US,D,20250324,000000,47.37,47.945,46.7,47.53,411865,0
+ABM.US,D,20250325,000000,47.49,48.285,47.03,47.53,390743,0
+ABM.US,D,20250326,000000,47.63,48.155,47.25,47.63,288613,0
+ABM.US,D,20250327,000000,47.765,48.455,47.505,48.18,333989,0
+ABM.US,D,20250328,000000,48.15,48.17,46.71,47.32,377248,0
+ABM.US,D,20250331,000000,47.105,47.855,46.67,47.36,473529,0
+ABM.US,D,20250401,000000,47.105,48.1,46.83,47.89,447529,0
+ABM.US,D,20250402,000000,47.465,49.42,47.32,49.2,590773,0
+ABM.US,D,20250403,000000,47.73,48.45,46.24,46.53,567814,0
+ABM.US,D,20250404,000000,45.11,46.193,44.59,45.32,801251,0
+ABM.US,D,20250407,000000,43.75,44.97,41.65,43.68,1522568,0
+ABM.US,D,20250408,000000,44.695,44.71,41.82,42.24,490457,0
+ABM.US,D,20250409,000000,41.985,45.41,40.85,45.3,2909401,0
+ABM.US,D,20250410,000000,44.51,44.89,42.42,44.37,1792938,0
+ABM.US,D,20250411,000000,44.43,46.19,44.105,46.11,774037,0
+ABM.US,D,20250414,000000,46.525,47.51,45.8,46.95,481565,0
+ABM.US,D,20250415,000000,47.15,47.5037,46.78,47.03,553263,0
+ABM.US,D,20250416,000000,47.035,47.065,45.77,46.08,367115,0
+ABM.US,D,20250417,000000,46.233,46.48,45.7801,45.98,487236,0
+ABM.US,D,20250421,000000,45.915,46.045,44.93,45.43,505764,0
+ABM.US,D,20250422,000000,46.1857,47.4,45.78,47.27,620528,0
+ABM.US,D,20250423,000000,48.16,49.09,48.16,48.4,612345,0
+ABM.US,D,20250424,000000,47.78,49.005,47.74,48.31,393000,0
+ABM.US,D,20250425,000000,48.2714,48.4457,47.745,48.31,284482,0
+ABM.US,D,20250428,000000,48.5,48.68,47.91,48.51,280401,0
+ABM.US,D,20250429,000000,48.31,49.24,47.995,48.75,391626,0
+ABM.US,D,20250430,000000,48.26,48.91,47.58,48.74,391873,0
+ABM.US,D,20250501,000000,48.865,49.4,48.42,48.99,400181,0
+ABM.US,D,20250502,000000,49.711,49.98,49.37,49.69,244970,0
+ABM.US,D,20250505,000000,49.39,50.08,49.11,49.64,253580,0
+ABM.US,D,20250506,000000,49.1,50.11,49.075,49.79,264324,0
+ABM.US,D,20250507,000000,49.98,50.0999,49.515,49.85,271754,0
+ABM.US,D,20250508,000000,50.14,51.2,49.99,50.77,266719,0
+ABM.US,D,20250509,000000,50.74,51.295,50.45,50.72,225772,0
+ABM.US,D,20250512,000000,52.14,52.25,50.96,51.37,394483,0
+ABM.US,D,20250513,000000,51.66,52.21,51.55,51.95,313075,0
+ABM.US,D,20250514,000000,51.87,51.95,51.44,51.54,414696,0
+ABM.US,D,20250515,000000,51.79,52.605,51.77,52.3,392884,0
+ABM.US,D,20250516,000000,52.374,52.65,52.045,52.64,380871,0
+ABM.US,D,20250519,000000,52.065,52.7,51.95,52.58,247974,0
+ABM.US,D,20250520,000000,52.535,52.65,52.265,52.47,368142,0
+ABM.US,D,20250521,000000,52.47,52.47,51.41,51.41,291316,0
+ABM.US,D,20250522,000000,51.365,51.68,51.065,51.35,280159,0
+ABM.US,D,20250523,000000,50.31,51.31,50.31,51.05,284050,0
+ABM.US,D,20250527,000000,51.56,52.77,51.28,52.7,312074,0
+ABM.US,D,20250528,000000,52.59,52.77,52.05,52.12,259562,0
+ABM.US,D,20250529,000000,52.17,52.495,51.8042,52.28,283966,0
+ABM.US,D,20250530,000000,52.23,52.8,52.045,52.65,430877,0
+ABM.US,D,20250602,000000,52.12,52.54,51.681,52.18,383183,0
+ABM.US,D,20250603,000000,52.305,52.83,52.16,52.72,314180,0
+ABM.US,D,20250604,000000,52.625,52.94,52.31,52.33,431919,0
+ABM.US,D,20250605,000000,52.06,52.06,50.3,51.26,638262,0
+ABM.US,D,20250606,000000,49.16,49.7,43.395,46.61,3249571,0
+ABM.US,D,20250609,000000,48.125,49.6099,47.68,48.25,1165700,0
+ABM.US,D,20250610,000000,48.165,48.31,47.25,47.8,761325,0
+ABM.US,D,20250611,000000,47.79,48.0842,46.32,46.39,690227,0
+ABM.US,D,20250612,000000,46.21,46.7532,46,46.32,525031,0
+ABM.US,D,20250613,000000,45.7,46.12,44.72,44.93,660475,0
+ABM.US,D,20250616,000000,45.33,45.33,44.64,44.86,528726,0
+ABM.US,D,20250617,000000,44.72,45.0099,44.065,44.19,461229,0
+ABM.US,D,20250618,000000,44.25,44.65,43.99,44.01,428450,0
+ABM.US,D,20250620,000000,44.13,44.31,43.41,43.46,565554,0
+ABM.US,D,20250623,000000,43.46,44.71,43.46,44.68,497173,0
+ABM.US,D,20250624,000000,44.88,45.335,44.6075,45.04,440867,0
+ABM.US,D,20250625,000000,45.095,45.095,44.44,44.45,447557,0
+ABM.US,D,20250626,000000,44.665,45.8,44.46,45.77,536852,0
+ABM.US,D,20250627,000000,45.77,46.63,45.765,46.38,918214,0
+ABM.US,D,20250630,000000,46.47,47.24,46.34,47.21,1051506,0
+ABM.US,D,20250701,000000,47.155,48.23,47.01,47.52,558128,0
+ABM.US,D,20250702,000000,48.14,48.68,47.7,48.28,867367,0
+ABM.US,D,20250703,000000,47.83,48.15,47.58,47.93,345528,0
+ABM.US,D,20250707,000000,47.66,48.45,47.42,48.22,765630,0
+ABM.US,D,20250708,000000,47.995,48.68,47.565,47.62,507154,0
+ABM.US,D,20250709,000000,47.805,48.97,47.16,48.87,943545,0
+ABM.US,D,20250710,000000,48.775,49.655,48.55,49.08,718372,0
+ABM.US,D,20250711,000000,48.715,49.16,48.41,48.72,619811,0
+ABM.US,D,20250714,000000,48.87,49.52,48.63,49.49,480936,0
+ABM.US,D,20250715,000000,49.5694,49.6044,47.88,47.89,528980,0
+ABM.US,D,20250716,000000,48.13,48.29,47.35,48.12,525367,0
+ABM.US,D,20250717,000000,48.305,48.8,47.83,48.42,636878,0
+ABM.US,D,20250718,000000,48.415,48.655,47.45,47.72,353925,0
+ABM.US,D,20250721,000000,47.78,48.32,47.43,47.51,363731,0
+ABM.US,D,20250722,000000,47.78,48.05,47.51,47.87,279102,0
+ABM.US,D,20250723,000000,47.83,48.27,47.52,48.09,321955,0
+ABM.US,D,20250724,000000,48.05,48.1175,47.51,47.52,325409,0
+ABM.US,D,20250725,000000,47.74,47.79,47.11,47.7,229399,0
+ABM.US,D,20250728,000000,47.57,47.66,47.07,47.11,365122,0
+ABM.US,D,20250729,000000,47.32,47.4,46.775,47,321852,0
+ABM.US,D,20250730,000000,46.98,47.17,46.32,46.48,491897,0
+ABM.US,D,20250731,000000,46.325,46.53,45.92,46.13,342172,0
+ABM.US,D,20250801,000000,45.905,45.98,45.285,45.47,468419,0
+ABM.US,D,20250804,000000,45.72,46.57,45.52,46.51,367716,0
+ABM.US,D,20250805,000000,46.33,47.01,46.33,46.97,530358,0
+ABM.US,D,20250806,000000,47.06,47.39,46.92,47.39,330690,0
+ABM.US,D,20250807,000000,47.615,47.8,47.025,47.23,289138,0
+ABM.US,D,20250808,000000,47.1,47.885,47.04,47.74,336263,0
+ABM.US,D,20250811,000000,47.665,48.11,47.385,47.57,451030,0
+ABM.US,D,20250812,000000,47.81,48.88,47.74,48.76,403965,0
+ABM.US,D,20250813,000000,48.885,49.76,48.57,49.53,448632,0
+ABM.US,D,20250814,000000,49.125,49.25,48.105,48.39,473238,0
+ABM.US,D,20250815,000000,48.4111,48.55,48.045,48.14,542450,0
+ABM.US,D,20250818,000000,48.095,48.345,47.49,47.78,324875,0
+ABM.US,D,20250819,000000,47.865,48.48,47.7,48.34,420887,0
+ABM.US,D,20250820,000000,48.37,48.55,47.87,48.17,423286,0
+ABM.US,D,20250821,000000,47.89,48.08,47.69,47.86,341355,0
+ABM.US,D,20250822,000000,47.915,49.94,47.85,49.66,534524,0
+ABM.US,D,20250825,000000,49.4,49.525,48.815,48.91,428639,0
+ABM.US,D,20250826,000000,48.935,49.28,48.79,48.89,430752,0
+ABM.US,D,20250827,000000,49.08,49.69,48.73,49.63,389854,0
+ABM.US,D,20250828,000000,49.55,49.58,48.59,49.06,469876,0
+ABM.US,D,20250829,000000,49.135,49.43,48.71,49.17,407470,0
+ABM.US,D,20250902,000000,48.765,49.14,48.455,48.75,413267,0
+ABM.US,D,20250903,000000,48.46,48.95,48.44,48.72,528837,0
+ABM.US,D,20250904,000000,48.8,49.08,47.92,48.1,1163244,0
+ABM.US,D,20250905,000000,47.77,48.4,44.06,48.26,2397004,0
+ABM.US,D,20250908,000000,47.57,47.71,46.09,46.86,1238851,0
+ABM.US,D,20250909,000000,46.885,47.25,45.4003,45.89,833237,0
+ABM.US,D,20250910,000000,46.04,46.4,45.46,46.01,760566,0
+ABM.US,D,20250911,000000,46.145,47.02,45.99,46.82,686708,0
+ABM.US,D,20250912,000000,46.76,46.76,45.665,45.79,500376,0
+ABM.US,D,20250915,000000,45.965,45.965,45.25,45.49,454863,0
+ABM.US,D,20250916,000000,45.4,45.65,44.6,44.78,520905,0
+ABM.US,D,20250917,000000,44.88,45.98,44.87,45.11,604025,0
+ABM.US,D,20250918,000000,45.12,45.87,44.75,45.62,518342,0
+ABM.US,D,20250919,000000,45.53,45.74,44.835,45.03,1454308,0
+ABM.US,D,20250922,000000,45.1,46.05,44.86,45.81,690344,0
+ABM.US,D,20250923,000000,45.855,46.17,44.91,45.31,600369,0
+ABM.US,D,20250924,000000,45.26,45.5,45.03,45.26,399608,0
+ABM.US,D,20250925,000000,44.96,45.5,44.56,45.06,438190,0
+ABM.US,D,20250926,000000,45.095,45.845,45,45.78,358478,0
+ABM.US,D,20250929,000000,46.25,46.25,45.141,45.63,382204,0
+ABM.US,D,20250930,000000,45.42,46.16,45.42,46.12,315488,0
+ABM.US,D,20251001,000000,46.09,46.84,45.71,46.79,695057,0
+ABM.US,D,20251002,000000,46.22,46.81,45.945,46.44,404977,0
+ABM.US,D,20251003,000000,46.49,47.16,46.47,46.57,420498,0
+ABM.US,D,20251006,000000,46.61,46.72,46.065,46.24,388273,0
+ABM.US,D,20251007,000000,46.24,46.6,45.5,45.61,611933,0
+ABM.US,D,20251008,000000,45.43,45.97,45.42,45.73,381918,0
+ABM.US,D,20251009,000000,45.85,45.85,44.87,44.98,381270,0
+ABM.US,D,20251010,000000,45.21,45.34,44.38,44.45,393720,0
+ABM.US,D,20251013,000000,44.71,45.13,44.34,44.98,421435,0
+ABM.US,D,20251014,000000,44.73,45.695,44.73,45.43,431115,0
+ABM.US,D,20251015,000000,45.705,45.795,45.12,45.3,434887,0
+ABM.US,D,20251016,000000,45.16,45.335,44.64,44.69,470481,0
+ABM.US,D,20251017,000000,44.68,45.06,44.555,45.06,436050,0
+ABM.US,D,20251020,000000,45.34,45.5796,45.07,45.54,401054,0
+ABM.US,D,20251021,000000,45.53,45.92,45.47,45.51,399215,0
+ABM.US,D,20251022,000000,45.36,45.69,45.065,45.31,564548,0
+ABM.US,D,20251023,000000,45.38,45.8,45.06,45.49,531759,0
+ABM.US,D,20251024,000000,45.56,46.06,45.56,45.69,490452,0
+ABM.US,D,20251027,000000,46.035,46.07,45.38,45.44,411311,0
+ABM.US,D,20251028,000000,45.51,45.57,44.91,45.32,427207,0
+ABM.US,D,20251029,000000,45,45.335,42.8,43.07,460643,0
+ABM.US,D,20251030,000000,43.22,43.32,42.45,42.84,457021,0
+ABM.US,D,20251031,000000,42.5,43.05,42.1,43,519783,0
+ABM.US,D,20251103,000000,42.51,43.24,41.98,43.21,570109,0
+ABM.US,D,20251104,000000,43.255,43.4,42.8,43.03,370431,0
+ABM.US,D,20251105,000000,43.14,43.86,42.8403,43.69,394569,0
+ABM.US,D,20251106,000000,43.47,43.71,41.73,41.97,657003,0
+ABM.US,D,20251107,000000,42.115,42.2875,41.68,41.95,564904,0
+ABM.US,D,20251110,000000,42.405,42.46,41.56,42.29,461084,0
+ABM.US,D,20251111,000000,42.36,42.71,42.12,42.41,464237,0
+ABM.US,D,20251112,000000,42.48,42.7151,41.8,42.29,1123166,0
+ABM.US,D,20251113,000000,42.325,42.71,42.18,42.52,385663,0
+ABM.US,D,20251114,000000,42.24,42.24,41.44,42.07,506891,0
+ABM.US,D,20251117,000000,42.115,42.115,40.24,40.31,501772,0
+ABM.US,D,20251118,000000,40.345,40.83,40.27,40.49,378500,0
+ABM.US,D,20251119,000000,40.61,40.77,40,40.48,425032,0
+ABM.US,D,20251120,000000,41.22,41.79,40.29,41.65,477195,0
+ABM.US,D,20251121,000000,41.995,42.74,41.64,42.2,609784,0
+ABM.US,D,20251124,000000,42,42.2,41.56,42.02,544110,0
+ABM.US,D,20251125,000000,42.58,43.26,42.19,42.94,462953,0
+ABM.US,D,20251126,000000,42.905,43.52,42.63,42.98,638231,0
+ABM.US,D,20251128,000000,43.19,43.245,42.89,43,128078,0
+ABM.US,D,20251201,000000,42.825,43.53,42.69,43.08,365510,0
+ABM.US,D,20251202,000000,43.22,43.33,42.51,43.22,573478,0
+ABM.US,D,20251203,000000,43.381,44.22,43.381,43.94,565398,0
+ABM.US,D,20251204,000000,43.69,44.505,43.69,44.29,377225,0
+ABM.US,D,20251205,000000,44.17,44.72,44.15,44.63,360241,0
+ABM.US,D,20251208,000000,44.28,44.6899,44.14,44.26,462261,0
+ABM.US,D,20251209,000000,44.41,44.75,44.35,44.66,454083,0
+ABM.US,D,20251210,000000,45.65,46.15,45.225,45.9,824494,0
+ABM.US,D,20251211,000000,46.28,47.19,46.06,47.08,577858,0
+ABM.US,D,20251212,000000,47.205,47.28,46.31,46.64,424719,0
+ABM.US,D,20251215,000000,47.51,47.58,46.475,47.18,660052,0
+ABM.US,D,20251216,000000,47.25,47.31,45.73,45.74,1416875,0
+ABM.US,D,20251217,000000,47.7,50.12,46.6034,48.25,1841824,0
+ABM.US,D,20251218,000000,47.67,47.675,42.16,43.47,2631419,0
+ABM.US,D,20251219,000000,43.395,43.395,41.545,42.17,2589601,0
+ABM.US,D,20251222,000000,42.48,42.68,41.62,42.21,1071956,0
+ABM.US,D,20251223,000000,42.225,42.235,41.42,41.75,642610,0
+ABM.US,D,20251224,000000,41.78,42.275,41.73,42.17,254645,0
+ABM.US,D,20251226,000000,42.17,42.78,41.96,42.67,589762,0
+ABM.US,D,20251229,000000,42.67,43.19,42.49,42.9,667864,0
+ABM.US,D,20251230,000000,42.655,43.06,42.41,42.7,557172,0
+ABM.US,D,20251231,000000,42.74,42.93,42.24,42.3,595397,0
+ABM.US,D,20260102,000000,42.65,42.92,42.05,42.68,567163,0
+ABM.US,D,20260105,000000,42.66,43.87,42.41,43.61,804213,0
+ABM.US,D,20260106,000000,43.6,44.07,43.14,43.79,697704,0
+ABM.US,D,20260107,000000,43.8,44.14,43.27,43.41,617010,0
+ABM.US,D,20260108,000000,43.44,44.2232,43.38,44.02,654231,0
+ABM.US,D,20260109,000000,44.03,44.71,43.93,44.69,563118,0
+ABM.US,D,20260112,000000,44.56,44.87,44.205,44.48,641938,0
+ABM.US,D,20260113,000000,44.27,44.61,43.755,44.27,714466,0
+ABM.US,D,20260114,000000,44.135,44.7,43.74,43.98,778818,0
+ABM.US,D,20260115,000000,43.98,45.33,43.98,45.04,756937,0
+ABM.US,D,20260116,000000,44.73,45.35,44.6,45.26,787893,0
+ABM.US,D,20260120,000000,44.83,45.85,44.6,45.44,951435,0
+ABM.US,D,20260121,000000,44.73,46.13,44.69,45.83,1170296,0
+ABM.US,D,20260122,000000,45.915,46.48,45.86,46.37,504322,0
+ABM.US,D,20260123,000000,46.325,46.6,45.08,45.37,738043,0
+ABM.US,D,20260126,000000,45.565,45.94,45.29,45.61,592888,0
+ABM.US,D,20260127,000000,45.3,45.49,45.08,45.39,561368,0
+ABM.US,D,20260128,000000,45.42,45.445,44.59,44.79,663026,0
+ABM.US,D,20260129,000000,45.2,45.79,44.72,45.77,705195,0
+ABM.US,D,20260130,000000,45.4,46.085,45.22,46.04,697801,0
+ABM.US,D,20260202,000000,46.01,46.51,45.69,46.37,618238,0
+ABM.US,D,20260203,000000,46.08,46.7,45.25,45.65,670448,0
+ABM.US,D,20260204,000000,45.99,47.01,45.805,46.62,447297,0
+ABM.US,D,20260205,000000,46.5,47.27,46.5,47.12,425979,0
+ABM.US,D,20260206,000000,47.25,47.88,47.015,47.56,464387,0
+ABM.US,D,20260209,000000,47.58,47.71,46.68,46.77,400454,0
+ABM.US,D,20260210,000000,46.92,47.245,46.72,47.2,380633,0
+ABM.US,D,20260211,000000,47.405,47.435,46.54,46.75,338285,0
+ABM.US,D,20260212,000000,46.745,46.745,42.59,43.44,657124,0
+ABM.US,D,20260213,000000,44.14,44.82,43.41,44.51,402682,0
+ABM.US,D,20260217,000000,44.69,44.78,44.11,44.29,397471,0
+ABM.US,D,20260218,000000,44.51,45.4,44.51,45.08,410448,0
diff --git a/daily/us/nyse stocks/1/abr_d.us.txt b/daily/us/nyse stocks/1/abr_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1b029e67cfbb57dac13339b9474be94c83e9ab0
--- /dev/null
+++ b/daily/us/nyse stocks/1/abr_d.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABR_D.US,D,20210608,000000,25.59,25.59,25.51,25.52,108066,0
+ABR_D.US,D,20210609,000000,25.55,25.58,25.5,25.52,118026,0
+ABR_D.US,D,20210610,000000,25.52,25.57,25.5,25.57,142157,0
+ABR_D.US,D,20210611,000000,25.6,25.71,25.56,25.67,88288,0
+ABR_D.US,D,20210614,000000,25.68,25.7,25.61,25.68,90324,0
+ABR_D.US,D,20210615,000000,25.68,25.68,25.52,25.55,85568,0
+ABR_D.US,D,20210616,000000,25.65,25.65,25.52,25.59,80164,0
+ABR_D.US,D,20210617,000000,25.62,25.716,25.62,25.63,201321,0
+ABR_D.US,D,20210618,000000,25.59,25.64,25.52,25.53,273641,0
+ABR_D.US,D,20210621,000000,25.54,25.54,25.38,25.41,194337,0
+ABR_D.US,D,20210622,000000,25.33,25.43,25.24,25.4,337825,0
+ABR_D.US,D,20210623,000000,25.44,25.51,25.41,25.48,109858,0
+ABR_D.US,D,20210624,000000,25.51,25.57,25.43,25.49,181729,0
+ABR_D.US,D,20210625,000000,25.5182,25.56,25.4,25.44,131705,0
+ABR_D.US,D,20210628,000000,25.49,25.49,25.4,25.42,79200,0
+ABR_D.US,D,20210629,000000,25.4,25.4499,25.4,25.42,65833,0
+ABR_D.US,D,20210630,000000,25.43,25.48,25.28,25.39,1214250,0
+ABR_D.US,D,20210701,000000,25.38,25.44,25.38,25.43,94702,0
+ABR_D.US,D,20210702,000000,25.46,25.46,25.41,25.42,37708,0
+ABR_D.US,D,20210706,000000,25.42,25.53,25.4,25.42,89776,0
+ABR_D.US,D,20210707,000000,25.48,25.52,25.43,25.45,134748,0
+ABR_D.US,D,20210708,000000,25.38,25.4994,25.38,25.46,273324,0
+ABR_D.US,D,20210709,000000,25.5,25.61,25.48,25.6,66452,0
+ABR_D.US,D,20210712,000000,25.64,25.7,25.6,25.64,44685,0
+ABR_D.US,D,20210713,000000,25.65,25.65,25.5,25.55,50189,0
+ABR_D.US,D,20210714,000000,25.38,25.45,25.33,25.43,31527,0
+ABR_D.US,D,20210715,000000,25.43,25.5196,25.41,25.5,26613,0
+ABR_D.US,D,20210716,000000,25.52,25.55,25.44,25.44,47371,0
+ABR_D.US,D,20210719,000000,25.39,25.5187,25.3766,25.48,18321,0
+ABR_D.US,D,20210720,000000,25.51,25.52,25.47,25.49,19404,0
+ABR_D.US,D,20210721,000000,25.495,25.5699,25.472,25.52,17490,0
+ABR_D.US,D,20210722,000000,25.5,25.53,25.45,25.5,36461,0
+ABR_D.US,D,20210723,000000,25.5,25.55,25.43,25.52,34887,0
+ABR_D.US,D,20210726,000000,25.52,25.58,25.46,25.54,12607,0
+ABR_D.US,D,20210727,000000,25.55,25.57,25.5,25.54,14719,0
+ABR_D.US,D,20210728,000000,25.51,25.58,25.51,25.58,14373,0
+ABR_D.US,D,20210729,000000,25.5999,25.6162,25.55,25.57,8143,0
+ABR_D.US,D,20210730,000000,25.6,25.61,25.5501,25.6,13368,0
+ABR_D.US,D,20210802,000000,25.6126,25.63,25.58,25.6,35675,0
+ABR_D.US,D,20210803,000000,25.63,25.65,25.6,25.64,15715,0
+ABR_D.US,D,20210804,000000,25.6,25.63,25.55,25.6,20123,0
+ABR_D.US,D,20210805,000000,25.5903,25.7,25.5903,25.67,19402,0
+ABR_D.US,D,20210806,000000,25.66,25.68,25.57,25.68,25432,0
+ABR_D.US,D,20210809,000000,25.68,25.68,25.64,25.68,6504,0
+ABR_D.US,D,20210810,000000,25.68,25.68,25.6,25.65,17006,0
+ABR_D.US,D,20210811,000000,25.6268,25.66,25.5446,25.61,23623,0
+ABR_D.US,D,20210812,000000,25.598,25.64,25.5201,25.6,16748,0
+ABR_D.US,D,20210813,000000,25.6,25.62,25.53,25.61,8572,0
+ABR_D.US,D,20210816,000000,25.58,25.61,25.51,25.61,12162,0
+ABR_D.US,D,20210817,000000,25.49,25.63,25.41,25.52,27311,0
+ABR_D.US,D,20210818,000000,25.52,25.52,25.43,25.5,17332,0
+ABR_D.US,D,20210819,000000,25.58,25.58,25.49,25.55,3690,0
+ABR_D.US,D,20210820,000000,25.508,25.58,25.49,25.57,12188,0
+ABR_D.US,D,20210823,000000,25.4901,25.59,25.4901,25.55,10176,0
+ABR_D.US,D,20210824,000000,25.5773,25.58,25.51,25.55,12552,0
+ABR_D.US,D,20210825,000000,25.5337,25.56,25.5,25.55,14102,0
+ABR_D.US,D,20210826,000000,25.479,25.55,25.47,25.5495,4531,0
+ABR_D.US,D,20210827,000000,25.525,25.54,25.512,25.54,13978,0
+ABR_D.US,D,20210830,000000,25.53,25.53,25.52,25.53,7723,0
+ABR_D.US,D,20210831,000000,25.51,25.54,25.509,25.53,12748,0
+ABR_D.US,D,20210901,000000,25.53,25.55,25.52,25.53,31187,0
+ABR_D.US,D,20210902,000000,25.6,25.6,25.516,25.53,25284,0
+ABR_D.US,D,20210903,000000,25.52,25.55,25.5,25.53,28982,0
+ABR_D.US,D,20210907,000000,25.53,25.63,25.51,25.6,35751,0
+ABR_D.US,D,20210908,000000,25.61,25.62,25.47,25.53,10340,0
+ABR_D.US,D,20210909,000000,25.529,25.53,25.49,25.53,22712,0
+ABR_D.US,D,20210910,000000,25.6,25.8,25.5215,25.65,101641,0
+ABR_D.US,D,20210913,000000,25.6,25.62,25.52,25.55,24559,0
+ABR_D.US,D,20210914,000000,25.51,25.58,25.5084,25.54,13629,0
+ABR_D.US,D,20210915,000000,25.5,25.56,25.5,25.54,9069,0
+ABR_D.US,D,20210916,000000,25.54,25.55,25.49,25.5,34297,0
+ABR_D.US,D,20210917,000000,25.57,25.5798,25.49,25.54,22201,0
+ABR_D.US,D,20210920,000000,25.49,25.5,25.43,25.45,11820,0
+ABR_D.US,D,20210921,000000,25.53,25.53,25.46,25.53,19289,0
+ABR_D.US,D,20210922,000000,25.5,25.55,25.47,25.55,13790,0
+ABR_D.US,D,20210923,000000,25.55,25.55,25.51,25.53,8537,0
+ABR_D.US,D,20210924,000000,25.5,25.53,25.48,25.52,12826,0
+ABR_D.US,D,20210927,000000,25.52,25.59,25.48,25.53,20112,0
+ABR_D.US,D,20210928,000000,25.51,25.55,25.4001,25.46,8869,0
+ABR_D.US,D,20210929,000000,25.55,25.565,25.5,25.54,14454,0
+ABR_D.US,D,20210930,000000,25.55,25.55,25.48,25.5,35818,0
+ABR_D.US,D,20211001,000000,25.53,25.53,25.41,25.42,53114,0
+ABR_D.US,D,20211004,000000,25.43,25.43,25.36,25.4,24464,0
+ABR_D.US,D,20211005,000000,25.42,25.49,25.35,25.4,48005,0
+ABR_D.US,D,20211006,000000,25.48,25.48,25.35,25.42,54642,0
+ABR_D.US,D,20211007,000000,25.5,25.5,25.37,25.41,32829,0
+ABR_D.US,D,20211008,000000,25.42,25.43,25.41,25.42,17171,0
+ABR_D.US,D,20211011,000000,25.49,25.49,25.42,25.45,12673,0
+ABR_D.US,D,20211012,000000,25.44,25.46,25.37,25.41,69315,0
+ABR_D.US,D,20211013,000000,25.4,25.57,25.4,25.53,67447,0
+ABR_D.US,D,20211014,000000,25.14,25.28,25.14,25.2,33400,0
+ABR_D.US,D,20211015,000000,25.19,25.25,24.98,25.05,50892,0
+ABR_D.US,D,20211018,000000,25.06,25.17,25.02,25.13,21787,0
+ABR_D.US,D,20211019,000000,25.1,25.145,25.05,25.08,35596,0
+ABR_D.US,D,20211020,000000,25.09,25.12,25.04,25.08,30453,0
+ABR_D.US,D,20211021,000000,25.1,25.13,25.086,25.12,24095,0
+ABR_D.US,D,20211022,000000,25.13,25.16,25.0601,25.12,30975,0
+ABR_D.US,D,20211025,000000,25.12,25.12,25.04,25.11,28524,0
+ABR_D.US,D,20211026,000000,25.14,25.14,25.0707,25.1,14870,0
+ABR_D.US,D,20211027,000000,25.14,25.24,25.12,25.14,21852,0
+ABR_D.US,D,20211028,000000,25.15,25.1897,25.14,25.17,21015,0
+ABR_D.US,D,20211029,000000,25.18,25.18,25.14,25.18,24795,0
+ABR_D.US,D,20211101,000000,25.17,25.22,25.15,25.21,34484,0
+ABR_D.US,D,20211102,000000,25.22,25.25,25.196,25.25,20358,0
+ABR_D.US,D,20211103,000000,25.25,25.28,25.25,25.27,20806,0
+ABR_D.US,D,20211104,000000,25.2519,25.3,25.24,25.27,27528,0
+ABR_D.US,D,20211105,000000,25.3,25.3,25.22,25.3,32922,0
+ABR_D.US,D,20211108,000000,25.3,25.3799,25.24,25.27,13003,0
+ABR_D.US,D,20211109,000000,25.3,25.52,25.24,25.37,74912,0
+ABR_D.US,D,20211110,000000,25.37,25.43,25.25,25.35,30703,0
+ABR_D.US,D,20211111,000000,25.32,25.355,25.3,25.32,17575,0
+ABR_D.US,D,20211112,000000,25.335,25.37,25.27,25.32,7091,0
+ABR_D.US,D,20211115,000000,25.35,25.35,25.21,25.28,13840,0
+ABR_D.US,D,20211116,000000,25.34,25.34,25.2711,25.3,6348,0
+ABR_D.US,D,20211117,000000,25.2675,25.35,25.2675,25.35,14393,0
+ABR_D.US,D,20211118,000000,25.29,25.35,25.28,25.35,9512,0
+ABR_D.US,D,20211119,000000,25.3484,25.35,25.34,25.35,6763,0
+ABR_D.US,D,20211122,000000,25.35,25.359,25.172,25.23,31887,0
+ABR_D.US,D,20211123,000000,25.2,25.3,24.95,25.1,46095,0
+ABR_D.US,D,20211124,000000,25.16,25.16,25.12,25.16,4903,0
+ABR_D.US,D,20211126,000000,25.1,25.15,25.05,25.1,7123,0
+ABR_D.US,D,20211129,000000,25.11,25.2,25.11,25.165,4409,0
+ABR_D.US,D,20211130,000000,25.18,25.18,24.99,24.99,23397,0
+ABR_D.US,D,20211201,000000,25.1999,25.1999,25.0301,25.1393,14332,0
+ABR_D.US,D,20211202,000000,25.16,25.2,25.1,25.15,14530,0
+ABR_D.US,D,20211203,000000,25.2,25.2,25.165,25.1899,4777,0
+ABR_D.US,D,20211206,000000,25.05,25.21,25.05,25.2,17509,0
+ABR_D.US,D,20211207,000000,25.2,25.22,25.07,25.19,27502,0
+ABR_D.US,D,20211208,000000,25.1878,25.2689,25.151,25.2,6959,0
+ABR_D.US,D,20211209,000000,25.1913,25.2,25.1893,25.2,11982,0
+ABR_D.US,D,20211210,000000,25.1637,25.2,25.12,25.2,11622,0
+ABR_D.US,D,20211213,000000,25.16,25.2,25.16,25.2,14536,0
+ABR_D.US,D,20211214,000000,25.1999,25.205,25.07,25.18,9992,0
+ABR_D.US,D,20211215,000000,25.08,25.1737,25.08,25.12,6241,0
+ABR_D.US,D,20211216,000000,25.13,25.2,25.105,25.2,4069,0
+ABR_D.US,D,20211217,000000,25.16,25.25,25.16,25.2,27901,0
+ABR_D.US,D,20211220,000000,25.2,25.22,25.18,25.2,5224,0
+ABR_D.US,D,20211221,000000,25.21,25.21,25.16,25.2,9578,0
+ABR_D.US,D,20211222,000000,25.19,25.2738,25.19,25.19,8147,0
+ABR_D.US,D,20211223,000000,25.3,25.3,25.22,25.24,18616,0
+ABR_D.US,D,20211227,000000,25.3,25.3,25.18,25.25,14708,0
+ABR_D.US,D,20211228,000000,25.29,25.31,25.2143,25.31,5836,0
+ABR_D.US,D,20211229,000000,25.265,25.31,25.22,25.3,9430,0
+ABR_D.US,D,20211230,000000,25.3,25.31,25.29,25.3,14198,0
+ABR_D.US,D,20211231,000000,25.3,25.35,25.3,25.35,9135,0
+ABR_D.US,D,20220103,000000,25.303,25.37,25.303,25.35,11834,0
+ABR_D.US,D,20220104,000000,25.3177,25.35,25.24,25.3,10333,0
+ABR_D.US,D,20220105,000000,25.2,25.37,25.2,25.29,26002,0
+ABR_D.US,D,20220106,000000,25.28,25.37,25.25,25.3417,9105,0
+ABR_D.US,D,20220107,000000,25.37,25.49,25.28,25.405,12459,0
+ABR_D.US,D,20220110,000000,25.37,25.43,25.37,25.43,9278,0
+ABR_D.US,D,20220111,000000,25.35,25.44,25.32,25.44,22602,0
+ABR_D.US,D,20220112,000000,25.385,25.48,25.37,25.48,11758,0
+ABR_D.US,D,20220113,000000,25.16,25.17,25.12,25.16,25312,0
+ABR_D.US,D,20220114,000000,25.15,25.17,25.1132,25.15,34783,0
+ABR_D.US,D,20220118,000000,25.1121,25.1125,25.0603,25.11,15674,0
+ABR_D.US,D,20220119,000000,25.14,25.14,25.06,25.12,9435,0
+ABR_D.US,D,20220120,000000,25.16,25.16,25.06,25.09,6407,0
+ABR_D.US,D,20220121,000000,25.05,25.15,25.05,25.15,15525,0
+ABR_D.US,D,20220124,000000,25.08,25.16,25.045,25.1,23115,0
+ABR_D.US,D,20220125,000000,25.05,25.21,25.04,25.21,14831,0
+ABR_D.US,D,20220126,000000,25.14,25.14,25.06,25.08,7108,0
+ABR_D.US,D,20220127,000000,25.0999,25.1026,24.855,24.94,18518,0
+ABR_D.US,D,20220128,000000,24.9999,25.08,24.87,25,20054,0
+ABR_D.US,D,20220131,000000,24.95,25.0018,24.65,24.75,91089,0
+ABR_D.US,D,20220201,000000,24.87,24.87,24.53,24.61,26843,0
+ABR_D.US,D,20220202,000000,24.75,24.75,24.42,24.51,16330,0
+ABR_D.US,D,20220203,000000,24.4,24.57,24.3551,24.44,12571,0
+ABR_D.US,D,20220204,000000,24.56,24.56,24.4,24.43,6881,0
+ABR_D.US,D,20220207,000000,24.45,24.45,23.8911,23.98,44459,0
+ABR_D.US,D,20220208,000000,23.76,23.97,23.45,23.48,35718,0
+ABR_D.US,D,20220209,000000,23.6,23.6,23.28,23.39,31540,0
+ABR_D.US,D,20220210,000000,23.25,23.25,22.87,22.9,23290,0
+ABR_D.US,D,20220211,000000,22.85,22.895,22.8,22.84,21140,0
+ABR_D.US,D,20220214,000000,22.82,22.9,22.82,22.87,13958,0
+ABR_D.US,D,20220215,000000,22.87,23.17,22.87,23.17,23632,0
+ABR_D.US,D,20220216,000000,23.15,23.32,22.83,23.31,23496,0
+ABR_D.US,D,20220217,000000,23.07,23.32,22.75,22.97,35288,0
+ABR_D.US,D,20220218,000000,22.83,23.5,22.83,23.5,17661,0
+ABR_D.US,D,20220222,000000,23.2,23.51,23.19,23.26,21951,0
+ABR_D.US,D,20220223,000000,23.5499,23.5499,23.11,23.22,9434,0
+ABR_D.US,D,20220224,000000,23.11,23.42,22.865,23.31,54379,0
+ABR_D.US,D,20220225,000000,23.23,23.4451,23.12,23.32,80956,0
+ABR_D.US,D,20220228,000000,23.3,23.47,23.08,23.12,36534,0
+ABR_D.US,D,20220301,000000,23.15,23.25,22.8,23.03,17182,0
+ABR_D.US,D,20220302,000000,23.03,23.07,22.89,22.95,14838,0
+ABR_D.US,D,20220303,000000,23,23,22.75,22.9,16927,0
+ABR_D.US,D,20220304,000000,22.79,22.9658,22.5,22.61,29886,0
+ABR_D.US,D,20220307,000000,22.61,22.6148,22.03,22.03,17960,0
+ABR_D.US,D,20220308,000000,21.91,21.955,21.3076,21.37,50949,0
+ABR_D.US,D,20220309,000000,21.53,22.3,21.45,22.1,63826,0
+ABR_D.US,D,20220310,000000,22,22.5899,21.86,22.45,38785,0
+ABR_D.US,D,20220311,000000,22.35,22.35,21.9,21.9,28335,0
+ABR_D.US,D,20220314,000000,21.91,22.005,20.89,20.97,55932,0
+ABR_D.US,D,20220315,000000,21.14,21.9648,21.1,21.5,36480,0
+ABR_D.US,D,20220316,000000,21.75,21.76,21.42,21.65,13653,0
+ABR_D.US,D,20220317,000000,21.82,22.1,21.79,21.79,29441,0
+ABR_D.US,D,20220318,000000,21.91,22.13,21.79,21.95,16403,0
+ABR_D.US,D,20220321,000000,21.97,22.06,21.6,21.79,38001,0
+ABR_D.US,D,20220322,000000,21.855,21.95,21.7,21.89,26940,0
+ABR_D.US,D,20220323,000000,21.89,22.0702,21.795,22,18306,0
+ABR_D.US,D,20220324,000000,22.04,22.2999,22.02,22.02,29645,0
+ABR_D.US,D,20220325,000000,22,22.1599,22,22.05,14719,0
+ABR_D.US,D,20220328,000000,22.17,22.3,22.16,22.225,18726,0
+ABR_D.US,D,20220329,000000,22.24,22.4,22.05,22.235,32286,0
+ABR_D.US,D,20220330,000000,22.38,22.49,22.2787,22.37,10856,0
+ABR_D.US,D,20220331,000000,22.37,22.51,22.34,22.5,32169,0
+ABR_D.US,D,20220401,000000,22.37,22.51,22.315,22.41,8573,0
+ABR_D.US,D,20220404,000000,22.52,23.2178,22.52,23.04,19257,0
+ABR_D.US,D,20220405,000000,23.2091,23.33,23.0595,23.1401,14432,0
+ABR_D.US,D,20220406,000000,23,23.17,23,23.05,8701,0
+ABR_D.US,D,20220407,000000,23.0885,23.4898,22.9721,23.15,12441,0
+ABR_D.US,D,20220408,000000,23.13,23.35,23.11,23.3,12251,0
+ABR_D.US,D,20220411,000000,23.25,23.25,22.87,22.9252,5587,0
+ABR_D.US,D,20220412,000000,23.13,23.36,22.9014,23.225,23452,0
+ABR_D.US,D,20220413,000000,22.9,23.05,22.75,22.79,5348,0
+ABR_D.US,D,20220414,000000,22.81,23,22.81,22.96,34148,0
+ABR_D.US,D,20220418,000000,22.85,23,22.763,22.763,19346,0
+ABR_D.US,D,20220419,000000,22.7001,22.8275,22.649,22.6813,6742,0
+ABR_D.US,D,20220420,000000,22.68,22.7,22.4,22.4,12713,0
+ABR_D.US,D,20220421,000000,22.5442,22.6466,22.5,22.53,13541,0
+ABR_D.US,D,20220422,000000,22.8199,22.99,22.37,22.72,21494,0
+ABR_D.US,D,20220425,000000,22.95,22.95,22.41,22.65,5526,0
+ABR_D.US,D,20220426,000000,22.7,23,22.5,22.7,5842,0
+ABR_D.US,D,20220427,000000,22.5418,22.83,22.5322,22.54,2833,0
+ABR_D.US,D,20220428,000000,22.72,22.94,22.5,22.7,30997,0
+ABR_D.US,D,20220429,000000,22.55,22.555,21.79,22.24,65670,0
+ABR_D.US,D,20220502,000000,22.24,22.5799,21.9,21.93,45733,0
+ABR_D.US,D,20220503,000000,21.93,22.24,21.6,21.8,19051,0
+ABR_D.US,D,20220504,000000,21.9,22.1999,21.75,22.1999,5309,0
+ABR_D.US,D,20220505,000000,22.18,22.1999,21.05,21.38,23774,0
+ABR_D.US,D,20220506,000000,21.38,21.9999,21.26,21.5041,10412,0
+ABR_D.US,D,20220509,000000,21.31,21.34,21.18,21.22,10623,0
+ABR_D.US,D,20220510,000000,21.25,21.4141,21.02,21.2,22311,0
+ABR_D.US,D,20220511,000000,21.15,21.33,21.0371,21.15,13129,0
+ABR_D.US,D,20220512,000000,21.225,21.3279,21,21.1341,17029,0
+ABR_D.US,D,20220513,000000,21.05,21.14,20.87,21.05,18467,0
+ABR_D.US,D,20220516,000000,21.1001,21.17,20.9001,21.17,17136,0
+ABR_D.US,D,20220517,000000,21.23,21.27,21.09,21.09,14072,0
+ABR_D.US,D,20220518,000000,21.15,21.15,20.8508,20.88,17312,0
+ABR_D.US,D,20220519,000000,20.75,20.9,20.75,20.77,7767,0
+ABR_D.US,D,20220520,000000,20.7908,20.7908,20.65,20.77,10866,0
+ABR_D.US,D,20220523,000000,20.6976,20.85,20.6976,20.7001,10516,0
+ABR_D.US,D,20220524,000000,20.71,20.77,20.5824,20.65,15213,0
+ABR_D.US,D,20220525,000000,20.866,21.0173,20.56,21.0173,19029,0
+ABR_D.US,D,20220526,000000,21.25,21.29,21.1,21.24,12046,0
+ABR_D.US,D,20220527,000000,21.61,21.7,21.31,21.68,10958,0
+ABR_D.US,D,20220531,000000,22.89,22.89,21.5,22.01,34268,0
+ABR_D.US,D,20220601,000000,21.95,22.1486,21.894,22,7880,0
+ABR_D.US,D,20220602,000000,21.93,21.93,21.8093,21.885,3239,0
+ABR_D.US,D,20220603,000000,22.06,22.25,21.83,22.24,9992,0
+ABR_D.US,D,20220606,000000,22.2,22.3304,21.8994,22.1,3541,0
+ABR_D.US,D,20220607,000000,22.31,22.31,22.145,22.225,4017,0
+ABR_D.US,D,20220608,000000,22.1216,22.46,22.1201,22.18,11866,0
+ABR_D.US,D,20220609,000000,22.3959,22.4899,21.825,22.04,17211,0
+ABR_D.US,D,20220610,000000,22,22.13,21.55,21.7,6137,0
+ABR_D.US,D,20220613,000000,21.55,21.56,20.7,20.78,21708,0
+ABR_D.US,D,20220614,000000,21.458,21.458,20.16,20.2,21576,0
+ABR_D.US,D,20220615,000000,20.91,21,20.2,20.6,5473,0
+ABR_D.US,D,20220616,000000,20.5,20.5,20.1,20.22,14298,0
+ABR_D.US,D,20220617,000000,20.3516,20.991,19.77,19.85,38521,0
+ABR_D.US,D,20220621,000000,19.85,20.4299,19.75,19.8,21255,0
+ABR_D.US,D,20220622,000000,20.1,20.1034,19.7004,19.7561,10601,0
+ABR_D.US,D,20220623,000000,20.2796,20.2796,19.76,20,11130,0
+ABR_D.US,D,20220624,000000,20.4229,20.6,20.0973,20.6,12271,0
+ABR_D.US,D,20220627,000000,20.25,20.38,20.25,20.38,953,0
+ABR_D.US,D,20220628,000000,20.652,20.7166,20.325,20.492,16772,0
+ABR_D.US,D,20220629,000000,20.58,20.7899,20.2,20.55,6606,0
+ABR_D.US,D,20220630,000000,20.55,20.65,20.2639,20.51,9686,0
+ABR_D.US,D,20220701,000000,20.51,20.6499,20.353,20.59,3019,0
+ABR_D.US,D,20220705,000000,20.65,21,20.6499,20.8,8924,0
+ABR_D.US,D,20220706,000000,20.8,21.4899,20.5,20.5,15398,0
+ABR_D.US,D,20220707,000000,21.16,21.16,20.4,20.74,15505,0
+ABR_D.US,D,20220708,000000,20.8583,20.9299,20.5815,20.75,2163,0
+ABR_D.US,D,20220711,000000,20.785,21.2902,20.785,20.9659,6285,0
+ABR_D.US,D,20220712,000000,21,21.324,20.8201,21.1199,7225,0
+ABR_D.US,D,20220713,000000,21.09,21.12,20.8501,20.935,9325,0
+ABR_D.US,D,20220714,000000,20.5,20.5,19.7601,20.07,30551,0
+ABR_D.US,D,20220715,000000,20,20.18,20,20.014,14705,0
+ABR_D.US,D,20220718,000000,20.125,20.125,19.72,20.08,13242,0
+ABR_D.US,D,20220719,000000,20.01,20.1,19.8043,19.95,22019,0
+ABR_D.US,D,20220720,000000,20,20,19.73,19.81,19032,0
+ABR_D.US,D,20220721,000000,19.84,19.85,19.73,19.81,28405,0
+ABR_D.US,D,20220722,000000,19.89,19.9999,19.8,19.82,12071,0
+ABR_D.US,D,20220725,000000,19.82,20.05,19.82,19.9777,11324,0
+ABR_D.US,D,20220726,000000,19.96,20.2134,19.8,19.88,18934,0
+ABR_D.US,D,20220727,000000,20.05,20.1,20.01,20.09,12443,0
+ABR_D.US,D,20220728,000000,20.13,20.51,20.13,20.4,36295,0
+ABR_D.US,D,20220729,000000,20.51,21.35,20.51,21.29,34705,0
+ABR_D.US,D,20220801,000000,21.29,21.59,21.2028,21.5,29481,0
+ABR_D.US,D,20220802,000000,21.4999,21.71,21.2,21.47,32558,0
+ABR_D.US,D,20220803,000000,21.51,21.6,21.5,21.54,17284,0
+ABR_D.US,D,20220804,000000,21.5154,21.53,21.35,21.35,36470,0
+ABR_D.US,D,20220805,000000,21.25,21.25,20.715,21.0083,12907,0
+ABR_D.US,D,20220808,000000,21.21,21.45,20.9,21.35,21431,0
+ABR_D.US,D,20220809,000000,21.3294,21.42,21.11,21.22,4176,0
+ABR_D.US,D,20220810,000000,21.325,21.5,21.1139,21.1139,8474,0
+ABR_D.US,D,20220811,000000,21.4529,21.4999,20.93,21.22,16445,0
+ABR_D.US,D,20220812,000000,21.1,21.21,21,21.19,26760,0
+ABR_D.US,D,20220815,000000,21.19,21.79,21.19,21.75,22564,0
+ABR_D.US,D,20220816,000000,21.75,21.99,21.64,21.99,10755,0
+ABR_D.US,D,20220817,000000,21.72,22,21.55,21.57,21839,0
+ABR_D.US,D,20220818,000000,21.505,21.56,21.302,21.39,4795,0
+ABR_D.US,D,20220819,000000,21.25,21.25,21.09,21.09,4483,0
+ABR_D.US,D,20220822,000000,21.09,21.14,21.01,21.08,11179,0
+ABR_D.US,D,20220823,000000,21.11,21.36,20.62,20.7,10074,0
+ABR_D.US,D,20220824,000000,20.7,21.3649,20.7,21.08,12601,0
+ABR_D.US,D,20220825,000000,21,21.28,21,21.19,11709,0
+ABR_D.US,D,20220826,000000,21.2,21.34,21.2,21.245,9321,0
+ABR_D.US,D,20220829,000000,21.125,21.125,20.76,20.76,2950,0
+ABR_D.US,D,20220830,000000,20.8,20.89,20.6602,20.7,7999,0
+ABR_D.US,D,20220831,000000,20.6475,20.6753,20.5,20.5,4095,0
+ABR_D.US,D,20220901,000000,20.8,20.8,20.6195,20.78,6472,0
+ABR_D.US,D,20220902,000000,20.5224,20.7257,20.52,20.6145,5857,0
+ABR_D.US,D,20220906,000000,20.7379,20.7379,20.26,20.35,5584,0
+ABR_D.US,D,20220907,000000,20.31,20.705,20.31,20.33,2805,0
+ABR_D.US,D,20220908,000000,20.485,20.6136,20.33,20.525,1895,0
+ABR_D.US,D,20220909,000000,20.6,20.65,20.5506,20.5956,2086,0
+ABR_D.US,D,20220912,000000,20.9756,20.9756,20.7,20.7,4493,0
+ABR_D.US,D,20220913,000000,20.645,20.7,20.58,20.58,3923,0
+ABR_D.US,D,20220914,000000,20.58,20.6,20.41,20.41,4081,0
+ABR_D.US,D,20220915,000000,20.3694,20.45,20.2502,20.37,9131,0
+ABR_D.US,D,20220916,000000,20.33,20.4306,20.05,20.25,4807,0
+ABR_D.US,D,20220919,000000,20.24,20.24,19.77,19.79,13059,0
+ABR_D.US,D,20220920,000000,19.7,20.24,19.7,19.83,3386,0
+ABR_D.US,D,20220921,000000,19.93,20.17,19.805,19.805,3161,0
+ABR_D.US,D,20220922,000000,19.76,19.87,19.56,19.8,7717,0
+ABR_D.US,D,20220923,000000,19.7065,19.7065,18.8504,19.13,21176,0
+ABR_D.US,D,20220926,000000,19.28,19.28,18.8264,18.97,12931,0
+ABR_D.US,D,20220927,000000,18.96,19.4168,18.9274,19.26,5356,0
+ABR_D.US,D,20220928,000000,19.37,19.5977,19.05,19.28,9933,0
+ABR_D.US,D,20220929,000000,19.1556,19.59,19.039,19.59,18632,0
+ABR_D.US,D,20220930,000000,20,20,19.13,19.44,38978,0
+ABR_D.US,D,20221003,000000,19.6,19.86,19.5866,19.86,8909,0
+ABR_D.US,D,20221004,000000,19.8,19.8,19.45,19.5,53754,0
+ABR_D.US,D,20221005,000000,19.37,19.64,19.3,19.3,16052,0
+ABR_D.US,D,20221006,000000,19.29,19.29,19.1067,19.29,7814,0
+ABR_D.US,D,20221007,000000,19.05,19.22,18.73,18.9999,15857,0
+ABR_D.US,D,20221010,000000,19.23,19.23,18.6,18.7698,6038,0
+ABR_D.US,D,20221011,000000,18.8864,19.2047,18.7301,18.7301,5788,0
+ABR_D.US,D,20221012,000000,18.92,18.9499,18.66,18.67,22575,0
+ABR_D.US,D,20221013,000000,18.56,18.6006,17.9,17.93,33889,0
+ABR_D.US,D,20221014,000000,18.05,18.05,17.82,17.9,6600,0
+ABR_D.US,D,20221017,000000,17.97,17.97,17.1,17.58,54825,0
+ABR_D.US,D,20221018,000000,17.6501,17.9352,17.3,17.33,24944,0
+ABR_D.US,D,20221019,000000,17.3,17.3,17,17,20271,0
+ABR_D.US,D,20221020,000000,17.075,17.075,16.51,16.51,14134,0
+ABR_D.US,D,20221021,000000,16.5,16.7175,16.11,16.1884,26505,0
+ABR_D.US,D,20221024,000000,16.2,16.2,16,16.14,39394,0
+ABR_D.US,D,20221025,000000,16.27,16.645,16.14,16.5,57649,0
+ABR_D.US,D,20221026,000000,16.6,17.09,16.4,16.57,39230,0
+ABR_D.US,D,20221027,000000,16.6,16.9899,16.55,16.75,20259,0
+ABR_D.US,D,20221028,000000,16.9228,17.8967,16.9228,17.8,11904,0
+ABR_D.US,D,20221031,000000,17.63,18.7058,17.355,17.48,50511,0
+ABR_D.US,D,20221101,000000,17.7,18.6758,17.29,17.29,11628,0
+ABR_D.US,D,20221102,000000,17.79,17.79,17.175,17.22,23058,0
+ABR_D.US,D,20221103,000000,17.45,17.45,17.0586,17.27,4457,0
+ABR_D.US,D,20221104,000000,17.9,18.14,17.5101,17.85,25326,0
+ABR_D.US,D,20221107,000000,17.935,18.02,17.65,17.79,11755,0
+ABR_D.US,D,20221108,000000,17.8,18.55,17.8,18.32,8636,0
+ABR_D.US,D,20221109,000000,18.4,19.12,17.61,17.6541,19732,0
+ABR_D.US,D,20221110,000000,18.3,18.61,17.985,18.165,13061,0
+ABR_D.US,D,20221111,000000,18.99,19.2,18.21,18.925,3599,0
+ABR_D.US,D,20221114,000000,19.1025,19.1025,18.2917,18.6,6082,0
+ABR_D.US,D,20221115,000000,19.11,19.37,18.48,18.71,25253,0
+ABR_D.US,D,20221116,000000,19.516,19.516,18.6014,19.045,5620,0
+ABR_D.US,D,20221117,000000,18.901,19.0257,18.2,18.5,5101,0
+ABR_D.US,D,20221118,000000,18.75,18.8394,18,18.265,15817,0
+ABR_D.US,D,20221121,000000,18.4,18.7,18.03,18.28,56506,0
+ABR_D.US,D,20221122,000000,18.4669,18.7,18.15,18.32,20931,0
+ABR_D.US,D,20221123,000000,18.42,18.5,18.25,18.475,16059,0
+ABR_D.US,D,20221128,000000,18.2601,19.2021,18.2601,18.5,10530,0
+ABR_D.US,D,20221129,000000,18.7,18.99,18.03,18.03,14879,0
+ABR_D.US,D,20221130,000000,18.3994,18.4,18.1202,18.24,9433,0
+ABR_D.US,D,20221201,000000,18.6,18.95,18.175,18.2,27779,0
+ABR_D.US,D,20221202,000000,18.2,18.29,17.8063,17.85,39598,0
+ABR_D.US,D,20221205,000000,17.8,17.9,17.35,17.3797,23155,0
+ABR_D.US,D,20221206,000000,18.1436,18.1436,17.15,17.26,9916,0
+ABR_D.US,D,20221207,000000,17.0996,17.4,17.0401,17.15,19894,0
+ABR_D.US,D,20221208,000000,17.28,17.5699,17.2453,17.345,18101,0
+ABR_D.US,D,20221209,000000,17.4,17.4466,17.2,17.36,22674,0
+ABR_D.US,D,20221212,000000,17.35,17.5,16.83,17.09,39151,0
+ABR_D.US,D,20221213,000000,17.26,17.7599,17,17.08,18840,0
+ABR_D.US,D,20221214,000000,17.11,17.25,16.8,16.88,47840,0
+ABR_D.US,D,20221215,000000,16.99,17.14,16.75,16.7956,48552,0
+ABR_D.US,D,20221216,000000,16.91,17.1,16.61,16.711,20143,0
+ABR_D.US,D,20221219,000000,16.95,17.07,16.4999,16.55,30161,0
+ABR_D.US,D,20221220,000000,16.5999,16.6,16.48,16.5011,24900,0
+ABR_D.US,D,20221221,000000,16.5001,16.79,16.5,16.61,38074,0
+ABR_D.US,D,20221222,000000,16.61,16.7562,16.2,16.255,21712,0
+ABR_D.US,D,20221223,000000,16.01,16.35,16.01,16.3177,36498,0
+ABR_D.US,D,20221227,000000,16.3,16.77,16.25,16.7105,27122,0
+ABR_D.US,D,20221228,000000,16.81,17.12,16.61,16.97,30655,0
+ABR_D.US,D,20221229,000000,16.9175,17.3399,16.9101,17.12,15967,0
+ABR_D.US,D,20221230,000000,17.2,17.48,17.2,17.26,38544,0
+ABR_D.US,D,20230103,000000,17.2,17.4,17.2,17.4,11892,0
+ABR_D.US,D,20230104,000000,17.7731,18.2061,17.6,18.2061,5584,0
+ABR_D.US,D,20230105,000000,18.2,18.5617,17.991,18.3995,8503,0
+ABR_D.US,D,20230106,000000,18.79,19.1,18.4201,18.69,12915,0
+ABR_D.US,D,20230109,000000,18.83,19.43,18.83,19.192,20681,0
+ABR_D.US,D,20230110,000000,19.32,19.62,19.12,19.4764,20559,0
+ABR_D.US,D,20230111,000000,19.52,19.95,19.5,19.95,22254,0
+ABR_D.US,D,20230112,000000,19.9,20.235,19.6561,19.88,38326,0
+ABR_D.US,D,20230113,000000,19.885,20.13,19.85,20.0895,11395,0
+ABR_D.US,D,20230117,000000,19.98,20.06,19.8144,19.965,33703,0
+ABR_D.US,D,20230118,000000,20.06,20.87,20.06,20.38,16761,0
+ABR_D.US,D,20230119,000000,20.1224,20.295,20,20,58850,0
+ABR_D.US,D,20230120,000000,20,20.25,19.675,19.825,11468,0
+ABR_D.US,D,20230123,000000,20.0499,20.3,19.7601,20.01,14535,0
+ABR_D.US,D,20230124,000000,20.06,20.28,19.62,19.825,19220,0
+ABR_D.US,D,20230125,000000,19.73,20.2081,19.73,20.02,6700,0
+ABR_D.US,D,20230126,000000,20.01,20.3099,19.75,19.85,20415,0
+ABR_D.US,D,20230127,000000,19.85,19.9999,19.83,19.88,16818,0
+ABR_D.US,D,20230130,000000,19.91,20.1,19.7894,19.938,16746,0
+ABR_D.US,D,20230131,000000,19.98,20.55,19.9329,20.41,29337,0
+ABR_D.US,D,20230201,000000,20.5,20.85,20.38,20.71,48084,0
+ABR_D.US,D,20230202,000000,20.86,21.05,20.7,20.871,31073,0
+ABR_D.US,D,20230203,000000,20.8,20.9699,20.5557,20.75,15173,0
+ABR_D.US,D,20230206,000000,20.9541,20.9541,20.735,20.735,6978,0
+ABR_D.US,D,20230207,000000,20.58,20.98,20.5501,20.8,11632,0
+ABR_D.US,D,20230208,000000,20.7,20.75,20.61,20.75,7678,0
+ABR_D.US,D,20230209,000000,20.7,20.7,20.5,20.505,6439,0
+ABR_D.US,D,20230210,000000,20.14,20.44,20.14,20.38,6056,0
+ABR_D.US,D,20230213,000000,20.625,20.73,20.5001,20.64,5861,0
+ABR_D.US,D,20230214,000000,20.71,20.71,20.12,20.12,15866,0
+ABR_D.US,D,20230215,000000,20.31,20.4673,20.1206,20.3656,7344,0
+ABR_D.US,D,20230216,000000,20.54,20.54,20.2142,20.3001,2957,0
+ABR_D.US,D,20230217,000000,20.25,20.5,20.25,20.5,4437,0
+ABR_D.US,D,20230221,000000,20.5,20.66,20.2,20.23,32413,0
+ABR_D.US,D,20230222,000000,20.07,20.07,19.96,20,9530,0
+ABR_D.US,D,20230223,000000,20,20.5,20,20.47,7988,0
+ABR_D.US,D,20230224,000000,20.19,20.22,20.15,20.17,6235,0
+ABR_D.US,D,20230227,000000,20.24,20.24,19.9,19.9,7572,0
+ABR_D.US,D,20230228,000000,19.9573,19.99,19.5,19.76,21601,0
+ABR_D.US,D,20230301,000000,19.64,19.6408,19.01,19.16,17986,0
+ABR_D.US,D,20230302,000000,19,19,18,18.67,41567,0
+ABR_D.US,D,20230303,000000,18.7805,19.1974,18.61,18.87,9870,0
+ABR_D.US,D,20230306,000000,19.29,19.29,18.9904,19.1,17544,0
+ABR_D.US,D,20230307,000000,19.0999,19.2,19.03,19.05,25657,0
+ABR_D.US,D,20230308,000000,19.2299,19.23,18.72,18.8998,17201,0
+ABR_D.US,D,20230309,000000,18.984,18.984,18.175,18.24,11142,0
+ABR_D.US,D,20230310,000000,18.1,18.29,17.61,17.7587,27734,0
+ABR_D.US,D,20230313,000000,17.63,18,17.3,17.41,38260,0
+ABR_D.US,D,20230314,000000,17.74,18.02,16.375,16.6,125722,0
+ABR_D.US,D,20230315,000000,16.49,16.96,16.3,16.65,35083,0
+ABR_D.US,D,20230316,000000,16.5,17,16.4701,16.515,55183,0
+ABR_D.US,D,20230317,000000,16.64,16.64,16.2,16.25,38887,0
+ABR_D.US,D,20230320,000000,16.51,17.4817,16.51,16.92,27346,0
+ABR_D.US,D,20230321,000000,17.16,17.16,16.8387,16.97,39312,0
+ABR_D.US,D,20230322,000000,17.1,17.2,16.805,16.805,28692,0
+ABR_D.US,D,20230323,000000,17.24,17.24,16.65,16.69,20474,0
+ABR_D.US,D,20230324,000000,16.715,16.715,16.5,16.5499,26207,0
+ABR_D.US,D,20230327,000000,16.65,17,16.61,17,32758,0
+ABR_D.US,D,20230328,000000,16.99,17,16.92,16.9915,3355,0
+ABR_D.US,D,20230329,000000,17.04,17.38,17,17.14,24827,0
+ABR_D.US,D,20230330,000000,17.24,17.34,16.915,17.23,19442,0
+ABR_D.US,D,20230331,000000,17.29,17.45,16.61,17.45,20101,0
+ABR_D.US,D,20230403,000000,17.45,18.1,17.3625,18.05,32423,0
+ABR_D.US,D,20230404,000000,18.17,18.3399,17.7501,18.01,25249,0
+ABR_D.US,D,20230405,000000,18.13,18.13,17.8993,18,25185,0
+ABR_D.US,D,20230406,000000,17.9651,18.1616,17.7475,18.16,10800,0
+ABR_D.US,D,20230410,000000,18.13,18.13,17.8,17.9287,17880,0
+ABR_D.US,D,20230411,000000,18.0497,18.85,17.88,18.4,76167,0
+ABR_D.US,D,20230412,000000,18.29,18.8,18.28,18.52,27139,0
+ABR_D.US,D,20230413,000000,18.11,18.26,17.4,17.81,28229,0
+ABR_D.US,D,20230414,000000,17.67,17.78,17.3501,17.4765,11395,0
+ABR_D.US,D,20230417,000000,17.67,17.7,17.01,17.49,23823,0
+ABR_D.US,D,20230418,000000,17.46,18.0692,17.32,17.62,12552,0
+ABR_D.US,D,20230419,000000,17.8,17.8,17.155,17.35,15008,0
+ABR_D.US,D,20230420,000000,17.6354,17.6399,17.3301,17.49,3053,0
+ABR_D.US,D,20230421,000000,17.6,17.6,17.0901,17.25,17816,0
+ABR_D.US,D,20230424,000000,17.26,17.5316,17.25,17.52,13245,0
+ABR_D.US,D,20230425,000000,17.5948,17.6594,17.3,17.541,9483,0
+ABR_D.US,D,20230426,000000,17.72,17.79,17.68,17.68,4182,0
+ABR_D.US,D,20230427,000000,17.75,17.75,17.54,17.54,7688,0
+ABR_D.US,D,20230428,000000,17.675,18.1,17.6723,17.92,33775,0
+ABR_D.US,D,20230501,000000,17.92,18.0837,17.4704,17.4704,8639,0
+ABR_D.US,D,20230502,000000,17.71,18.05,17.52,17.7,18347,0
+ABR_D.US,D,20230503,000000,17.99,17.99,17.67,17.7,24070,0
+ABR_D.US,D,20230504,000000,17.32,17.38,17.1287,17.34,9474,0
+ABR_D.US,D,20230505,000000,17.57,17.7157,17.35,17.54,14842,0
+ABR_D.US,D,20230508,000000,17.65,17.7364,17.535,17.7,21203,0
+ABR_D.US,D,20230509,000000,17.67,17.721,17.42,17.45,6811,0
+ABR_D.US,D,20230510,000000,18.05,18.05,17.37,17.4514,8623,0
+ABR_D.US,D,20230511,000000,17.53,17.76,17.498,17.5,20181,0
+ABR_D.US,D,20230512,000000,17.3832,17.7399,17.31,17.52,14086,0
+ABR_D.US,D,20230515,000000,17.5,17.7399,17.3101,17.34,18831,0
+ABR_D.US,D,20230516,000000,17.32,17.41,16.7901,16.81,17084,0
+ABR_D.US,D,20230517,000000,16.89,17.19,16.89,17.15,11369,0
+ABR_D.US,D,20230518,000000,17.35,17.35,17.04,17.18,6613,0
+ABR_D.US,D,20230519,000000,17.2799,17.2799,17.0167,17.1,7667,0
+ABR_D.US,D,20230522,000000,17.15,17.27,17.02,17.0201,11719,0
+ABR_D.US,D,20230523,000000,16.86,17.45,16.86,17.4,15749,0
+ABR_D.US,D,20230524,000000,17.02,17.5214,17.02,17.52,16491,0
+ABR_D.US,D,20230525,000000,17.24,17.4514,17.24,17.25,2812,0
+ABR_D.US,D,20230526,000000,17.11,17.26,17.11,17.15,9848,0
+ABR_D.US,D,20230530,000000,17.4,17.57,17.32,17.44,12770,0
+ABR_D.US,D,20230531,000000,17.41,18.37,17.4048,18.25,71427,0
+ABR_D.US,D,20230601,000000,18.05,18.3117,17.91,17.91,21876,0
+ABR_D.US,D,20230602,000000,17.93,18.36,17.905,18.29,15673,0
+ABR_D.US,D,20230605,000000,18.29,18.49,18.2,18.28,23469,0
+ABR_D.US,D,20230606,000000,18.27,18.49,18.27,18.4,6751,0
+ABR_D.US,D,20230607,000000,18.44,18.49,18.1593,18.47,5346,0
+ABR_D.US,D,20230608,000000,18.445,18.4499,18.4,18.4,4613,0
+ABR_D.US,D,20230609,000000,18.2501,18.45,18.2501,18.39,3615,0
+ABR_D.US,D,20230612,000000,18.2991,18.43,18.2991,18.43,1535,0
+ABR_D.US,D,20230613,000000,18.53,18.53,18.17,18.42,6066,0
+ABR_D.US,D,20230614,000000,18.55,18.55,17.91,18.24,12506,0
+ABR_D.US,D,20230615,000000,18.3802,18.3802,17.9,17.9,12666,0
+ABR_D.US,D,20230616,000000,18.07,18.2499,18.03,18.085,9966,0
+ABR_D.US,D,20230620,000000,18.1472,18.2,17.78,17.93,16958,0
+ABR_D.US,D,20230621,000000,18.14,18.25,18.0974,18.21,9052,0
+ABR_D.US,D,20230622,000000,18.2422,18.25,18.2,18.2,9565,0
+ABR_D.US,D,20230623,000000,18.22,18.25,18.18,18.22,4524,0
+ABR_D.US,D,20230626,000000,18.2,18.26,18.18,18.18,11586,0
+ABR_D.US,D,20230627,000000,18.14,18.25,18.08,18.19,7824,0
+ABR_D.US,D,20230628,000000,18.34,18.34,18.1,18.13,9500,0
+ABR_D.US,D,20230629,000000,18.15,18.27,18.14,18.25,12040,0
+ABR_D.US,D,20230630,000000,18.26,18.4443,18.26,18.3,20581,0
+ABR_D.US,D,20230703,000000,18.39,18.55,18.31,18.55,15464,0
+ABR_D.US,D,20230705,000000,18.55,18.6,18.28,18.42,16934,0
+ABR_D.US,D,20230706,000000,18.28,18.5106,18.1,18.38,18315,0
+ABR_D.US,D,20230707,000000,18.5,18.6,18.25,18.56,9669,0
+ABR_D.US,D,20230710,000000,18.6,18.65,18.5,18.56,21181,0
+ABR_D.US,D,20230711,000000,18.65,18.74,18.56,18.74,35073,0
+ABR_D.US,D,20230712,000000,18.83,18.9,18.6,18.79,38041,0
+ABR_D.US,D,20230713,000000,18.53,18.65,18.48,18.59,37790,0
+ABR_D.US,D,20230714,000000,18.73,18.75,18.36,18.58,25456,0
+ABR_D.US,D,20230717,000000,18.63,18.63,17.61,18.3,28116,0
+ABR_D.US,D,20230718,000000,18.4,18.7,18.4,18.69,11656,0
+ABR_D.US,D,20230719,000000,18.8,18.8,18.49,18.77,10350,0
+ABR_D.US,D,20230720,000000,18.67,18.85,18.594,18.78,20184,0
+ABR_D.US,D,20230721,000000,18.84,18.85,18.52,18.56,9088,0
+ABR_D.US,D,20230724,000000,18.56,18.85,18.5,18.85,9707,0
+ABR_D.US,D,20230725,000000,18.75,18.88,18.6543,18.88,4044,0
+ABR_D.US,D,20230726,000000,18.89,19.45,18.71,18.79,36460,0
+ABR_D.US,D,20230727,000000,18.92,19.425,18.8501,19,21127,0
+ABR_D.US,D,20230728,000000,19,19.2,18.9,19.18,36594,0
+ABR_D.US,D,20230731,000000,19.17,19.17,18.98,19.05,14824,0
+ABR_D.US,D,20230801,000000,18.99,19.1,18.8,18.96,13650,0
+ABR_D.US,D,20230802,000000,18.88,18.96,18.75,18.96,11658,0
+ABR_D.US,D,20230803,000000,18.75,19,18.75,19,4967,0
+ABR_D.US,D,20230804,000000,19.05,19.05,18.78,19.05,23230,0
+ABR_D.US,D,20230807,000000,19.07,19.1,18.75,18.76,19459,0
+ABR_D.US,D,20230808,000000,18.72,18.79,18.6,18.78,9140,0
+ABR_D.US,D,20230809,000000,18.76,19.05,18.76,19.05,2954,0
+ABR_D.US,D,20230810,000000,18.7,19.15,18.7,18.8,6147,0
+ABR_D.US,D,20230811,000000,18.718,18.8,18.54,18.7,11363,0
+ABR_D.US,D,20230814,000000,18.56,18.75,18.53,18.74,10372,0
+ABR_D.US,D,20230815,000000,18.7154,18.7154,18.51,18.66,7128,0
+ABR_D.US,D,20230816,000000,18.66,18.66,18.45,18.48,10505,0
+ABR_D.US,D,20230817,000000,18.57,18.57,18.28,18.48,7439,0
+ABR_D.US,D,20230818,000000,18.3,18.35,17.98,18.17,23939,0
+ABR_D.US,D,20230821,000000,18.08,18.86,17.94,18.59,11644,0
+ABR_D.US,D,20230822,000000,18.4327,18.4327,18.17,18.24,7782,0
+ABR_D.US,D,20230823,000000,18.09,18.8255,18.09,18.4453,4016,0
+ABR_D.US,D,20230824,000000,18.75,18.75,18.45,18.68,4392,0
+ABR_D.US,D,20230828,000000,18.88,18.9082,18.655,18.6799,5471,0
+ABR_D.US,D,20230829,000000,18.581,18.67,18.49,18.535,6137,0
+ABR_D.US,D,20230830,000000,18.67,18.89,18.57,18.7,15303,0
+ABR_D.US,D,20230831,000000,19.05,19.15,18.6953,19,9883,0
+ABR_D.US,D,20230901,000000,19.07,19.14,18.9,19.14,3610,0
+ABR_D.US,D,20230905,000000,19.13,19.14,18.995,19.02,2559,0
+ABR_D.US,D,20230906,000000,19.02,19.02,18.94,18.95,7998,0
+ABR_D.US,D,20230907,000000,18.7501,19,18.71,18.71,6949,0
+ABR_D.US,D,20230908,000000,18.7,19,18.7,19,7428,0
+ABR_D.US,D,20230911,000000,19,19,18.7007,18.97,3707,0
+ABR_D.US,D,20230912,000000,18.93,18.93,18.862,18.87,1651,0
+ABR_D.US,D,20230913,000000,18.86,18.86,18.7,18.7,1037,0
+ABR_D.US,D,20230914,000000,18.8,18.9316,18.7487,18.86,6312,0
+ABR_D.US,D,20230915,000000,18.86,18.93,18.715,18.8699,5328,0
+ABR_D.US,D,20230918,000000,18.87,18.87,18.5,18.74,11700,0
+ABR_D.US,D,20230919,000000,18.58,18.63,18.55,18.55,9771,0
+ABR_D.US,D,20230920,000000,18.56,18.8,18.56,18.6,7715,0
+ABR_D.US,D,20230921,000000,18.55,18.6277,18.4,18.6,9692,0
+ABR_D.US,D,20230922,000000,18.41,18.78,18.41,18.5,5263,0
+ABR_D.US,D,20230925,000000,18.39,18.5,18.25,18.25,6238,0
+ABR_D.US,D,20230926,000000,18.11,18.33,18,18,15233,0
+ABR_D.US,D,20230927,000000,18.01,18.093,17.4,17.55,18431,0
+ABR_D.US,D,20230928,000000,17.3,18.23,17.3,18.23,19270,0
+ABR_D.US,D,20230929,000000,17.94,18.5,17.79,17.79,17644,0
+ABR_D.US,D,20231002,000000,17.815,17.985,17.5,17.6167,14528,0
+ABR_D.US,D,20231003,000000,17.45,17.675,17.07,17.4,25566,0
+ABR_D.US,D,20231004,000000,17.13,17.46,17.13,17.38,10158,0
+ABR_D.US,D,20231005,000000,17.7,17.7,17.21,17.25,19775,0
+ABR_D.US,D,20231006,000000,17.3473,17.55,17.18,17.2,21263,0
+ABR_D.US,D,20231009,000000,17.45,17.5042,17.1101,17.13,23074,0
+ABR_D.US,D,20231010,000000,17.3,17.39,17.185,17.24,37874,0
+ABR_D.US,D,20231011,000000,17.4,17.69,17.34,17.34,22144,0
+ABR_D.US,D,20231012,000000,17.18,17.38,17,17,21277,0
+ABR_D.US,D,20231013,000000,17.22,17.26,16.9501,16.97,12217,0
+ABR_D.US,D,20231016,000000,17.18,17.18,16.919,16.98,17285,0
+ABR_D.US,D,20231017,000000,16.95,17.25,16.69,16.69,18997,0
+ABR_D.US,D,20231018,000000,16.9,16.95,16.43,16.7,20064,0
+ABR_D.US,D,20231019,000000,16.71,16.8,16.4105,16.6,18142,0
+ABR_D.US,D,20231020,000000,16.7,16.75,16.54,16.7,6850,0
+ABR_D.US,D,20231023,000000,16.76,16.78,16.5,16.5,9187,0
+ABR_D.US,D,20231024,000000,16.46,16.5995,16.3,16.51,14031,0
+ABR_D.US,D,20231025,000000,16.56,16.67,16.33,16.45,12183,0
+ABR_D.US,D,20231026,000000,16.42,16.5,16.23,16.23,23953,0
+ABR_D.US,D,20231027,000000,16.55,16.55,16,16.03,62926,0
+ABR_D.US,D,20231030,000000,16.03,16.32,16.03,16.1,26752,0
+ABR_D.US,D,20231031,000000,16.23,16.34,16.05,16.05,34802,0
+ABR_D.US,D,20231101,000000,16.07,16.3999,15.9,15.92,68267,0
+ABR_D.US,D,20231102,000000,16.29,16.3,16.01,16.17,108360,0
+ABR_D.US,D,20231103,000000,16.32,16.49,16.1101,16.23,39835,0
+ABR_D.US,D,20231106,000000,16.23,16.3099,16.08,16.09,45811,0
+ABR_D.US,D,20231107,000000,16.28,16.5,16.24,16.34,16921,0
+ABR_D.US,D,20231108,000000,16.515,16.84,16.38,16.56,21515,0
+ABR_D.US,D,20231109,000000,16.69,16.75,16.5,16.5,19644,0
+ABR_D.US,D,20231110,000000,16.675,16.78,16.59,16.62,17394,0
+ABR_D.US,D,20231113,000000,16.7,16.8,16.46,16.57,21272,0
+ABR_D.US,D,20231114,000000,16.8,16.995,16.6731,16.79,30620,0
+ABR_D.US,D,20231115,000000,16.75,17.15,16.75,17,38738,0
+ABR_D.US,D,20231116,000000,17.15,17.15,16.28,16.46,157373,0
+ABR_D.US,D,20231117,000000,16.5,16.55,16.15,16.17,56749,0
+ABR_D.US,D,20231120,000000,16.15,16.4,16.07,16.21,66559,0
+ABR_D.US,D,20231121,000000,16.1798,16.47,16.1798,16.3,216920,0
+ABR_D.US,D,20231122,000000,16.34,16.4945,16.2238,16.46,18586,0
+ABR_D.US,D,20231124,000000,16.51,16.64,16.46,16.64,6982,0
+ABR_D.US,D,20231127,000000,16.6,16.7731,16.53,16.62,19701,0
+ABR_D.US,D,20231128,000000,16.7,16.8099,16.615,16.76,13369,0
+ABR_D.US,D,20231129,000000,16.89,16.935,16.7496,16.8,12734,0
+ABR_D.US,D,20231130,000000,17,17.0001,16.56,16.56,50030,0
+ABR_D.US,D,20231201,000000,16.66,17.3,16.66,17.3,26442,0
+ABR_D.US,D,20231204,000000,17.28,17.45,17.13,17.29,41129,0
+ABR_D.US,D,20231205,000000,17.29,17.4,17.11,17.11,11832,0
+ABR_D.US,D,20231206,000000,17.18,17.295,17.1,17.1,35142,0
+ABR_D.US,D,20231207,000000,17.15,17.39,17.08,17.08,34322,0
+ABR_D.US,D,20231208,000000,16.97,17.36,16.97,17.0981,12159,0
+ABR_D.US,D,20231211,000000,17.07,17.39,17.07,17.16,14387,0
+ABR_D.US,D,20231212,000000,17.42,17.46,17.1001,17.26,22939,0
+ABR_D.US,D,20231213,000000,17.35,17.6499,17.15,17.36,57791,0
+ABR_D.US,D,20231214,000000,17.59,17.7499,17.2243,17.63,85027,0
+ABR_D.US,D,20231215,000000,17.7298,17.9,17.51,17.6,33931,0
+ABR_D.US,D,20231218,000000,17.84,17.99,17.58,17.86,20207,0
+ABR_D.US,D,20231219,000000,17.858,18.15,17.858,18.11,39972,0
+ABR_D.US,D,20231220,000000,18.2,18.39,17.92,17.92,28533,0
+ABR_D.US,D,20231221,000000,18.1,18.3999,17.8,18.3,16243,0
+ABR_D.US,D,20231222,000000,18.1979,18.3,18,18.06,34261,0
+ABR_D.US,D,20231226,000000,18.06,18.0999,17.81,17.82,24665,0
+ABR_D.US,D,20231227,000000,17.9,18.025,17.65,17.73,59057,0
+ABR_D.US,D,20231228,000000,17.74,18,17.73,17.85,29453,0
+ABR_D.US,D,20231229,000000,17.77,17.92,17.65,17.65,33326,0
+ABR_D.US,D,20240102,000000,17.73,18.75,17.7,18.39,73472,0
+ABR_D.US,D,20240103,000000,18.29,18.315,17.91,17.91,67447,0
+ABR_D.US,D,20240104,000000,17.93,18.35,17.87,17.99,46450,0
+ABR_D.US,D,20240105,000000,18.02,18.24,17.66,17.78,72617,0
+ABR_D.US,D,20240108,000000,17.85,18.15,17.83,18.15,44714,0
+ABR_D.US,D,20240109,000000,18.19,18.39,18.03,18.29,22292,0
+ABR_D.US,D,20240110,000000,18.28,18.45,18.16,18.16,77154,0
+ABR_D.US,D,20240111,000000,17.95,17.95,17.7001,17.84,23893,0
+ABR_D.US,D,20240112,000000,17.9,17.98,17.63,17.82,30437,0
+ABR_D.US,D,20240116,000000,17.81,17.94,17.69,17.82,42551,0
+ABR_D.US,D,20240117,000000,17.82,17.85,17.68,17.789,13825,0
+ABR_D.US,D,20240118,000000,17.82,17.86,17.4,17.55,23471,0
+ABR_D.US,D,20240119,000000,17.76,17.76,17.59,17.7,10949,0
+ABR_D.US,D,20240122,000000,17.785,17.92,17.58,17.74,21621,0
+ABR_D.US,D,20240123,000000,17.74,17.8799,17.6,17.79,24347,0
+ABR_D.US,D,20240124,000000,17.8899,17.8899,17.6,17.63,19793,0
+ABR_D.US,D,20240125,000000,17.7848,17.82,17.64,17.71,44847,0
+ABR_D.US,D,20240126,000000,17.79,17.9,17.72,17.88,8094,0
+ABR_D.US,D,20240129,000000,17.87,18.03,17.75,18.01,23954,0
+ABR_D.US,D,20240130,000000,18.1,18.41,18,18.3,28231,0
+ABR_D.US,D,20240131,000000,18.28,18.3795,18.01,18.1,28943,0
+ABR_D.US,D,20240201,000000,18.1394,18.1394,17.77,17.77,43287,0
+ABR_D.US,D,20240202,000000,17.75,17.935,17.57,17.57,38695,0
+ABR_D.US,D,20240205,000000,17.66,17.85,17.01,17.1699,60989,0
+ABR_D.US,D,20240206,000000,17.2,17.48,17.15,17.3,22753,0
+ABR_D.US,D,20240207,000000,17.6833,17.6833,17.2002,17.4,9390,0
+ABR_D.US,D,20240208,000000,17.3,17.49,17.3,17.4,12637,0
+ABR_D.US,D,20240209,000000,17.575,17.75,17.4369,17.5,8484,0
+ABR_D.US,D,20240212,000000,17.69,17.98,17.51,17.53,17664,0
+ABR_D.US,D,20240213,000000,17.5,17.745,17.4725,17.5,15474,0
+ABR_D.US,D,20240214,000000,17.57,17.71,17.4,17.55,11361,0
+ABR_D.US,D,20240215,000000,17.47,17.94,17.47,17.53,21816,0
+ABR_D.US,D,20240216,000000,17.6,17.99,17.5,17.75,20242,0
+ABR_D.US,D,20240220,000000,17.76,17.9725,17.7593,17.9539,33686,0
+ABR_D.US,D,20240221,000000,18.12,18.19,17.9,17.95,15306,0
+ABR_D.US,D,20240222,000000,18.11,18.1599,17.91,17.95,16397,0
+ABR_D.US,D,20240223,000000,18.0982,18.2199,18.05,18.05,19596,0
+ABR_D.US,D,20240226,000000,18.22,18.22,18.05,18.1,9585,0
+ABR_D.US,D,20240227,000000,18.1,18.22,18.05,18.07,17588,0
+ABR_D.US,D,20240228,000000,18.07,18.1413,18.0379,18.07,7142,0
+ABR_D.US,D,20240229,000000,18.05,18.19,18.05,18.06,24350,0
+ABR_D.US,D,20240301,000000,18.08,18.21,17.9102,18.1996,11601,0
+ABR_D.US,D,20240304,000000,18.09,18.49,17.98,18.2,22118,0
+ABR_D.US,D,20240305,000000,18.02,18.2,17.95,18.2,15021,0
+ABR_D.US,D,20240306,000000,18.19,18.19,17.96,17.96,10511,0
+ABR_D.US,D,20240307,000000,18.05,18.45,17.9772,18.05,14626,0
+ABR_D.US,D,20240308,000000,18.19,18.54,18.19,18.5,30667,0
+ABR_D.US,D,20240311,000000,18.56,18.65,18.14,18.14,16618,0
+ABR_D.US,D,20240312,000000,18.18,18.49,18.14,18.255,17188,0
+ABR_D.US,D,20240313,000000,18.1852,18.35,18.02,18.08,46270,0
+ABR_D.US,D,20240314,000000,18.09,18.35,17.963,18.1345,31963,0
+ABR_D.US,D,20240315,000000,18.09,18.28,18.08,18.28,8368,0
+ABR_D.US,D,20240318,000000,18.417,18.45,18.3,18.4,16782,0
+ABR_D.US,D,20240319,000000,18.3538,18.91,18.335,18.71,42856,0
+ABR_D.US,D,20240320,000000,18.65,18.88,18.475,18.77,17083,0
+ABR_D.US,D,20240321,000000,18.77,19.05,18.77,18.83,30559,0
+ABR_D.US,D,20240322,000000,18.9,19.05,18.9,18.95,19063,0
+ABR_D.US,D,20240325,000000,19,19.1,18.93,19.1,18045,0
+ABR_D.US,D,20240326,000000,19.02,19.1,18.92,19.09,11684,0
+ABR_D.US,D,20240327,000000,19.05,19.185,18.98,19.13,11263,0
+ABR_D.US,D,20240328,000000,19.1999,19.65,19.05,19.56,110184,0
+ABR_D.US,D,20240401,000000,19.59,19.7,19.385,19.7,46179,0
+ABR_D.US,D,20240402,000000,19.6,19.62,19.4,19.6,21490,0
+ABR_D.US,D,20240403,000000,19.5,19.6929,19.255,19.68,26101,0
+ABR_D.US,D,20240404,000000,19.7,19.8,19.6237,19.64,20779,0
+ABR_D.US,D,20240405,000000,19.66,19.7,19.58,19.64,5952,0
+ABR_D.US,D,20240408,000000,19.69,19.7,19.41,19.4501,12636,0
+ABR_D.US,D,20240409,000000,19.64,19.7,19.5,19.57,7403,0
+ABR_D.US,D,20240410,000000,19.4924,19.5,19.25,19.5,14391,0
+ABR_D.US,D,20240411,000000,19.5,19.53,18.95,18.97,35934,0
+ABR_D.US,D,20240412,000000,18.48,18.8555,18.48,18.55,14535,0
+ABR_D.US,D,20240415,000000,18.48,18.68,18,18.1,33895,0
+ABR_D.US,D,20240416,000000,18.1001,18.35,17.9001,18.03,14035,0
+ABR_D.US,D,20240417,000000,18.06,18.35,17.9,17.93,11863,0
+ABR_D.US,D,20240418,000000,18,18.24,17.9001,17.9952,9479,0
+ABR_D.US,D,20240419,000000,18,18.1,17.91,17.98,11519,0
+ABR_D.US,D,20240422,000000,17.9,18.1807,17.77,17.92,15581,0
+ABR_D.US,D,20240423,000000,18.23,18.28,17.77,17.89,15434,0
+ABR_D.US,D,20240424,000000,17.9,18.0396,17.86,17.94,6162,0
+ABR_D.US,D,20240425,000000,17.9,18.05,17.62,17.8187,12242,0
+ABR_D.US,D,20240426,000000,17.9009,18.2668,17.8001,17.94,6050,0
+ABR_D.US,D,20240429,000000,18.14,18.2,18.03,18.03,6254,0
+ABR_D.US,D,20240430,000000,18.05,18.24,17.95,17.95,15012,0
+ABR_D.US,D,20240501,000000,18.1275,18.25,17.92,18.2,10891,0
+ABR_D.US,D,20240502,000000,18.15,18.27,18.15,18.26,9452,0
+ABR_D.US,D,20240503,000000,18.43,18.54,18.3001,18.4,9253,0
+ABR_D.US,D,20240506,000000,18.47,18.8,18.45,18.66,6703,0
+ABR_D.US,D,20240507,000000,18.78,18.78,18.2751,18.5436,12692,0
+ABR_D.US,D,20240508,000000,18.52,18.59,18.48,18.59,3689,0
+ABR_D.US,D,20240509,000000,18.5,18.5319,18,18.08,18731,0
+ABR_D.US,D,20240510,000000,18.08,18.225,17.9,18.1101,20912,0
+ABR_D.US,D,20240513,000000,18.05,18.35,18.05,18.35,7596,0
+ABR_D.US,D,20240514,000000,18.49,18.64,18.35,18.42,13359,0
+ABR_D.US,D,20240515,000000,18.6,18.64,18.5001,18.6,7089,0
+ABR_D.US,D,20240516,000000,18.46,18.6,18.46,18.6,10155,0
+ABR_D.US,D,20240517,000000,18.65,18.65,18.4,18.49,12074,0
+ABR_D.US,D,20240520,000000,18.5649,18.7342,18.45,18.5,8409,0
+ABR_D.US,D,20240521,000000,18.65,18.8,18.37,18.5,16406,0
+ABR_D.US,D,20240522,000000,18.3941,18.5,18.3,18.3,10228,0
+ABR_D.US,D,20240523,000000,18.3,18.7423,18,18.04,22483,0
+ABR_D.US,D,20240524,000000,18.02,18.25,18,18.16,12957,0
+ABR_D.US,D,20240528,000000,18.2,18.49,18.1,18.35,13333,0
+ABR_D.US,D,20240529,000000,18.2561,18.35,18.1,18.1,3149,0
+ABR_D.US,D,20240530,000000,18.1,18.395,18.0766,18.13,22895,0
+ABR_D.US,D,20240531,000000,18.23,18.3,18.1,18.1,11605,0
+ABR_D.US,D,20240603,000000,18.18,18.688,18.18,18.5,12869,0
+ABR_D.US,D,20240604,000000,18.7,18.8337,18.5,18.8337,30915,0
+ABR_D.US,D,20240605,000000,18.93,18.93,18.5,18.65,10408,0
+ABR_D.US,D,20240606,000000,18.65,18.8,18.65,18.725,8322,0
+ABR_D.US,D,20240607,000000,18.68,18.68,18.5,18.5353,4315,0
+ABR_D.US,D,20240610,000000,18.71,18.71,18.4,18.49,6357,0
+ABR_D.US,D,20240611,000000,18.57,18.6,18.5,18.568,3485,0
+ABR_D.US,D,20240612,000000,18.65,18.86,18.6201,18.84,16594,0
+ABR_D.US,D,20240613,000000,18.9,18.9,18.55,18.7,4184,0
+ABR_D.US,D,20240614,000000,18.56,18.6,18.53,18.5999,6008,0
+ABR_D.US,D,20240617,000000,18.7,18.79,18.5837,18.5837,8046,0
+ABR_D.US,D,20240618,000000,18.6,18.6,18.5731,18.5746,2985,0
+ABR_D.US,D,20240620,000000,18.5,18.53,18.442,18.4989,10291,0
+ABR_D.US,D,20240621,000000,18.48,18.8257,18.41,18.45,12693,0
+ABR_D.US,D,20240624,000000,18.3453,18.645,18.3453,18.575,6275,0
+ABR_D.US,D,20240625,000000,18.52,18.6,18.4211,18.6,9718,0
+ABR_D.US,D,20240626,000000,18.4785,18.9,18.4785,18.6922,6167,0
+ABR_D.US,D,20240627,000000,18.88,18.8944,18.7015,18.73,7885,0
+ABR_D.US,D,20240628,000000,18.71,18.81,18.48,18.49,13813,0
+ABR_D.US,D,20240701,000000,18.57,18.89,18.54,18.55,4570,0
+ABR_D.US,D,20240702,000000,18.6,18.8242,18.6,18.7614,9412,0
+ABR_D.US,D,20240703,000000,18.9399,18.94,18.83,18.9,8197,0
+ABR_D.US,D,20240705,000000,18.95,19.18,18.9,19.16,13495,0
+ABR_D.US,D,20240708,000000,19.29,19.43,19.1696,19.25,14711,0
+ABR_D.US,D,20240709,000000,19.345,19.41,19.2,19.37,10497,0
+ABR_D.US,D,20240710,000000,19.38,19.5,19.38,19.47,8402,0
+ABR_D.US,D,20240711,000000,19.46,19.4746,19.342,19.42,25247,0
+ABR_D.US,D,20240712,000000,19.4702,19.62,16.5,17.1734,294056,0
+ABR_D.US,D,20240715,000000,17.06,17.54,16.76,17.51,104149,0
+ABR_D.US,D,20240716,000000,17.55,18,17.5201,17.89,61074,0
+ABR_D.US,D,20240717,000000,17.99,18.1099,17.805,17.94,37786,0
+ABR_D.US,D,20240718,000000,17.9,18.0134,17.35,17.76,45824,0
+ABR_D.US,D,20240719,000000,17.845,17.85,17.7299,17.75,5858,0
+ABR_D.US,D,20240722,000000,17.74,18,17.74,17.84,11802,0
+ABR_D.US,D,20240723,000000,17.8,17.88,17.5,17.5,75146,0
+ABR_D.US,D,20240724,000000,17.7,17.745,17.2,17.28,31974,0
+ABR_D.US,D,20240725,000000,17.5594,17.5599,17.2,17.27,55011,0
+ABR_D.US,D,20240726,000000,17.25,17.8187,17.25,17.47,34493,0
+ABR_D.US,D,20240729,000000,17.31,17.5523,17.2505,17.27,48244,0
+ABR_D.US,D,20240730,000000,17.27,17.44,17.07,17.21,45720,0
+ABR_D.US,D,20240731,000000,17.21,17.85,17.2,17.82,87370,0
+ABR_D.US,D,20240801,000000,17.85,17.85,17.4,17.44,58061,0
+ABR_D.US,D,20240802,000000,17.57,17.84,17.33,17.4,57324,0
+ABR_D.US,D,20240805,000000,17.25,17.5,16.99,17.03,54438,0
+ABR_D.US,D,20240806,000000,17.31,17.483,17.1029,17.39,45902,0
+ABR_D.US,D,20240807,000000,17.47,17.8099,17.35,17.74,27567,0
+ABR_D.US,D,20240808,000000,17.605,17.83,17.48,17.52,43133,0
+ABR_D.US,D,20240809,000000,17.6,17.7699,17.37,17.69,27963,0
+ABR_D.US,D,20240812,000000,17.7,17.7499,17.4,17.4,28495,0
+ABR_D.US,D,20240813,000000,17.5,17.615,17.4001,17.49,34489,0
+ABR_D.US,D,20240814,000000,17.63,17.6999,17.5,17.5,9956,0
+ABR_D.US,D,20240815,000000,17.5,17.75,17.4632,17.73,33594,0
+ABR_D.US,D,20240816,000000,17.79,17.8,17.5,17.64,37008,0
+ABR_D.US,D,20240819,000000,17.67,17.79,17.55,17.55,36373,0
+ABR_D.US,D,20240820,000000,17.53,17.67,17.5,17.51,15859,0
+ABR_D.US,D,20240821,000000,17.5,17.8,17.5,17.6455,28570,0
+ABR_D.US,D,20240822,000000,17.6,17.77,17.6,17.66,17269,0
+ABR_D.US,D,20240823,000000,17.75,17.89,17.7,17.74,13493,0
+ABR_D.US,D,20240826,000000,17.7372,17.94,17.65,17.7599,22452,0
+ABR_D.US,D,20240827,000000,17.7,17.92,17.7,17.83,14970,0
+ABR_D.US,D,20240828,000000,17.88,17.88,17.65,17.68,37363,0
+ABR_D.US,D,20240829,000000,17.75,17.7893,17.69,17.69,9231,0
+ABR_D.US,D,20240830,000000,17.75,17.89,17.69,17.89,18187,0
+ABR_D.US,D,20240903,000000,17.75,17.8662,17.65,17.75,10989,0
+ABR_D.US,D,20240904,000000,17.81,18.11,17.81,18.03,17489,0
+ABR_D.US,D,20240905,000000,18.1199,18.1199,17.86,17.89,18494,0
+ABR_D.US,D,20240906,000000,17.89,18.1683,17.78,17.93,27335,0
+ABR_D.US,D,20240909,000000,17.93,18.17,17.88,18.1202,12638,0
+ABR_D.US,D,20240910,000000,18.12,18.27,18.11,18.27,17438,0
+ABR_D.US,D,20240911,000000,18.29,18.48,18.2244,18.38,23573,0
+ABR_D.US,D,20240912,000000,18.53,18.8,18.46,18.69,48025,0
+ABR_D.US,D,20240913,000000,18.85,19,18.7331,18.94,43724,0
+ABR_D.US,D,20240916,000000,19.1,19.1,18.82,18.9,29540,0
+ABR_D.US,D,20240917,000000,19.1,19.17,19,19.1499,25552,0
+ABR_D.US,D,20240918,000000,19.15,19.26,19.1,19.1,22793,0
+ABR_D.US,D,20240919,000000,19.27,19.7191,19.24,19.48,36670,0
+ABR_D.US,D,20240920,000000,19.4,19.44,19.25,19.31,27486,0
+ABR_D.US,D,20240923,000000,19.31,19.31,19,19,23980,0
+ABR_D.US,D,20240924,000000,19.0217,19.1999,19.0002,19.15,15387,0
+ABR_D.US,D,20240925,000000,19.11,19.25,19.11,19.2098,9514,0
+ABR_D.US,D,20240926,000000,19.25,19.4178,19.15,19.3434,20363,0
+ABR_D.US,D,20240927,000000,19.3775,19.4,19.18,19.4,7919,0
+ABR_D.US,D,20240930,000000,19.3798,19.55,19.2826,19.55,26655,0
+ABR_D.US,D,20241001,000000,19.54,19.575,19.2101,19.55,30395,0
+ABR_D.US,D,20241002,000000,19.55,19.64,19.3901,19.51,27963,0
+ABR_D.US,D,20241003,000000,19.6,19.7,19.55,19.56,17253,0
+ABR_D.US,D,20241004,000000,19.6,19.77,19.56,19.77,16783,0
+ABR_D.US,D,20241007,000000,19.7548,19.7652,19.5,19.56,31366,0
+ABR_D.US,D,20241008,000000,19.5301,19.775,19.5301,19.6801,7006,0
+ABR_D.US,D,20241009,000000,19.64,19.9799,19.64,19.8238,7956,0
+ABR_D.US,D,20241010,000000,19.95,19.95,19.5501,19.8,16391,0
+ABR_D.US,D,20241011,000000,19.7,19.9,19.7,19.88,30763,0
+ABR_D.US,D,20241014,000000,19.76,19.925,19.7221,19.925,25967,0
+ABR_D.US,D,20241015,000000,19.49,19.6782,19.3001,19.63,27640,0
+ABR_D.US,D,20241016,000000,19.41,19.75,19.3,19.52,23471,0
+ABR_D.US,D,20241017,000000,19.55,19.75,19.5,19.5375,12321,0
+ABR_D.US,D,20241018,000000,19.72,19.9,19.7,19.8,12785,0
+ABR_D.US,D,20241021,000000,19.85,19.85,19.54,19.6535,13989,0
+ABR_D.US,D,20241022,000000,19.7,19.9,19.65,19.9,12358,0
+ABR_D.US,D,20241023,000000,19.8,19.92,19.65,19.89,7245,0
+ABR_D.US,D,20241024,000000,19.794,19.85,19.75,19.8399,6419,0
+ABR_D.US,D,20241025,000000,19.89,19.9466,19.67,19.67,18693,0
+ABR_D.US,D,20241028,000000,19.67,19.8179,19.6001,19.73,22953,0
+ABR_D.US,D,20241029,000000,19.6623,19.81,19.6517,19.81,7862,0
+ABR_D.US,D,20241030,000000,19.76,19.92,19.7236,19.86,8578,0
+ABR_D.US,D,20241031,000000,19.92,19.93,19.3456,19.79,17935,0
+ABR_D.US,D,20241101,000000,19.93,19.93,19,19,14644,0
+ABR_D.US,D,20241104,000000,19,19.3,18.82,19.1,30166,0
+ABR_D.US,D,20241105,000000,19.03,19.4,19.03,19.33,14670,0
+ABR_D.US,D,20241106,000000,19.169,19.393,18.66,19.25,26580,0
+ABR_D.US,D,20241107,000000,19.1341,19.46,19.015,19.45,15364,0
+ABR_D.US,D,20241108,000000,19.4999,19.545,19.4,19.54,7563,0
+ABR_D.US,D,20241111,000000,19.5,19.5,19.06,19.19,18672,0
+ABR_D.US,D,20241112,000000,19.1499,19.23,18.8,18.99,15142,0
+ABR_D.US,D,20241113,000000,19.1544,19.1544,18.81,19.02,14064,0
+ABR_D.US,D,20241114,000000,18.98,19.0038,18.6,18.64,19636,0
+ABR_D.US,D,20241115,000000,18.73,18.91,18.6,18.8,12277,0
+ABR_D.US,D,20241118,000000,18.7,18.95,18.58,18.58,18590,0
+ABR_D.US,D,20241119,000000,18.51,18.51,18.2,18.3,34275,0
+ABR_D.US,D,20241120,000000,18.6917,18.7399,18.3,18.39,13277,0
+ABR_D.US,D,20241121,000000,18.74,18.94,18.28,18.392,19359,0
+ABR_D.US,D,20241122,000000,18.45,18.8,18.45,18.7,29607,0
+ABR_D.US,D,20241125,000000,18.7969,19.3968,18.7969,19.27,32747,0
+ABR_D.US,D,20241126,000000,19.31,19.6,19.0785,19.23,41665,0
+ABR_D.US,D,20241127,000000,19.23,19.7199,19.11,19.22,16686,0
+ABR_D.US,D,20241129,000000,19.255,19.36,19.09,19.2,14435,0
+ABR_D.US,D,20241202,000000,19.33,19.335,19.05,19.2,9368,0
+ABR_D.US,D,20241203,000000,19.205,19.25,19.0243,19.1,3667,0
+ABR_D.US,D,20241204,000000,19.06,19.43,19,19.1,17295,0
+ABR_D.US,D,20241205,000000,19.075,19.19,19,19,27346,0
+ABR_D.US,D,20241206,000000,19.05,19.275,19.0386,19.08,25465,0
+ABR_D.US,D,20241209,000000,19.12,19.4855,19.05,19.29,15264,0
+ABR_D.US,D,20241210,000000,19.23,19.46,19,19.13,22907,0
+ABR_D.US,D,20241211,000000,19.25,19.35,19.006,19.01,26126,0
+ABR_D.US,D,20241212,000000,19.18,19.3109,18.8258,19.3,21885,0
+ABR_D.US,D,20241213,000000,19.1723,19.48,19.03,19.48,12149,0
+ABR_D.US,D,20241216,000000,19.24,19.5,19.09,19.5,10052,0
+ABR_D.US,D,20241217,000000,19.31,19.31,19.0311,19.05,10818,0
+ABR_D.US,D,20241218,000000,19.05,19.5,18.9765,19.19,32276,0
+ABR_D.US,D,20241219,000000,19.01,19.2,18.76,18.85,34270,0
+ABR_D.US,D,20241220,000000,18.8,18.9,18.77,18.77,8644,0
+ABR_D.US,D,20241223,000000,18.75,19.11,18.68,19.11,44744,0
+ABR_D.US,D,20241224,000000,19.04,19.0859,19,19.02,13320,0
+ABR_D.US,D,20241226,000000,19.02,19.1,19,19,10273,0
+ABR_D.US,D,20241227,000000,19,19.1,18.72,18.85,25631,0
+ABR_D.US,D,20241230,000000,18.75,19.08,18.65,18.81,13763,0
+ABR_D.US,D,20241231,000000,19.0668,19.0753,18.15,18.54,99620,0
+ABR_D.US,D,20250102,000000,18.9,19,18.6,19,10714,0
+ABR_D.US,D,20250103,000000,19.03,19.2272,18.8334,19.2272,9027,0
+ABR_D.US,D,20250106,000000,19.1098,19.1712,19.06,19.1499,9667,0
+ABR_D.US,D,20250107,000000,19.1,19.2485,18.98,19.07,4086,0
+ABR_D.US,D,20250108,000000,19.03,19.1,18.995,18.995,11184,0
+ABR_D.US,D,20250110,000000,19.25,19.25,18.6,18.63,20304,0
+ABR_D.US,D,20250113,000000,18.73,18.9802,18.56,18.7333,37185,0
+ABR_D.US,D,20250114,000000,18.833,19.13,18.75,18.9,14499,0
+ABR_D.US,D,20250115,000000,18.7306,18.7306,18.4,18.5,21500,0
+ABR_D.US,D,20250116,000000,18.5,18.5,18.4,18.4,18072,0
+ABR_D.US,D,20250117,000000,18.49,18.5,18.3,18.35,13201,0
+ABR_D.US,D,20250121,000000,18.372,18.5,18.24,18.42,12962,0
+ABR_D.US,D,20250122,000000,18.4,18.5,18.35,18.4347,10086,0
+ABR_D.US,D,20250123,000000,18.3,18.5,18.3,18.32,6190,0
+ABR_D.US,D,20250124,000000,18.41,18.49,18.3501,18.49,6488,0
+ABR_D.US,D,20250127,000000,18.5,18.5,18.3501,18.47,6696,0
+ABR_D.US,D,20250128,000000,18.4677,18.47,18.2513,18.3,9904,0
+ABR_D.US,D,20250129,000000,18.3302,18.35,18.26,18.28,7869,0
+ABR_D.US,D,20250130,000000,18.3468,18.405,18.3148,18.34,10964,0
+ABR_D.US,D,20250131,000000,18.4,18.4,18.1411,18.24,12220,0
+ABR_D.US,D,20250203,000000,18.2441,18.32,18.2,18.2,6589,0
+ABR_D.US,D,20250204,000000,18.25,18.3875,18.1501,18.29,9557,0
+ABR_D.US,D,20250205,000000,18.31,18.32,18.25,18.25,18137,0
+ABR_D.US,D,20250206,000000,18.2,18.29,18.15,18.1884,9326,0
+ABR_D.US,D,20250207,000000,18.18,18.2,18.08,18.0852,6001,0
+ABR_D.US,D,20250210,000000,18.1,18.15,18.07,18.1,12682,0
+ABR_D.US,D,20250211,000000,18.1,18.13,18.07,18.07,3306,0
+ABR_D.US,D,20250212,000000,18.05,18.075,17.81,17.919,30060,0
+ABR_D.US,D,20250213,000000,17.86,17.995,17.86,17.93,24898,0
+ABR_D.US,D,20250214,000000,17.9779,17.9779,17.88,17.88,8297,0
+ABR_D.US,D,20250218,000000,17.92,17.95,17.8614,17.8629,16844,0
+ABR_D.US,D,20250219,000000,18.035,18.18,17.86,17.89,14940,0
+ABR_D.US,D,20250220,000000,17.9191,17.94,17.73,17.8795,21782,0
+ABR_D.US,D,20250221,000000,17.75,17.95,17.23,17.71,157145,0
+ABR_D.US,D,20250224,000000,17.64,17.95,17.5,17.57,55615,0
+ABR_D.US,D,20250225,000000,17.6,17.975,17.57,17.82,32847,0
+ABR_D.US,D,20250226,000000,17.9,17.9,17.77,17.8,4300,0
+ABR_D.US,D,20250227,000000,17.9683,17.9683,17.81,17.81,5815,0
+ABR_D.US,D,20250228,000000,17.84,17.9806,17.827,17.84,7121,0
+ABR_D.US,D,20250303,000000,17.9048,18,17.8258,17.85,16497,0
+ABR_D.US,D,20250304,000000,17.85,17.9325,17.73,17.75,40480,0
+ABR_D.US,D,20250305,000000,17.8214,17.89,17.7603,17.7628,12100,0
+ABR_D.US,D,20250306,000000,17.75,17.85,17.7,17.82,16908,0
+ABR_D.US,D,20250307,000000,17.72,17.9757,17.72,17.77,8288,0
+ABR_D.US,D,20250310,000000,17.94,17.95,17.745,17.77,14582,0
+ABR_D.US,D,20250311,000000,17.813,17.92,17.75,17.75,15715,0
+ABR_D.US,D,20250312,000000,17.8999,17.925,17.78,17.86,13527,0
+ABR_D.US,D,20250313,000000,17.92,17.97,17.845,17.85,16857,0
+ABR_D.US,D,20250314,000000,17.93,18.065,17.86,17.86,23162,0
+ABR_D.US,D,20250317,000000,17.95,17.9829,17.8501,17.94,7757,0
+ABR_D.US,D,20250318,000000,18.02,18.107,17.93,18.05,14830,0
+ABR_D.US,D,20250319,000000,18.15,18.2342,18.13,18.13,12182,0
+ABR_D.US,D,20250320,000000,18.2567,18.2724,18.18,18.22,5588,0
+ABR_D.US,D,20250321,000000,18.2249,18.45,18.22,18.33,13830,0
+ABR_D.US,D,20250324,000000,18.328,18.328,18.1216,18.24,16225,0
+ABR_D.US,D,20250325,000000,18.1451,18.29,18.1451,18.22,3285,0
+ABR_D.US,D,20250326,000000,18.224,18.224,18.12,18.2,8409,0
+ABR_D.US,D,20250327,000000,18.14,18.25,18.05,18.09,12899,0
+ABR_D.US,D,20250328,000000,18.1,18.15,18.1,18.1,2495,0
+ABR_D.US,D,20250331,000000,18.075,18.0755,17.6,17.62,57812,0
+ABR_D.US,D,20250401,000000,17.8049,17.8049,17.51,17.53,22881,0
+ABR_D.US,D,20250402,000000,17.6,17.91,17.55,17.85,14710,0
+ABR_D.US,D,20250403,000000,17.69,17.79,17.54,17.7,17162,0
+ABR_D.US,D,20250404,000000,17.6866,17.9613,17.2,17.215,49471,0
+ABR_D.US,D,20250407,000000,17.15,17.35,16.75,17,28230,0
+ABR_D.US,D,20250408,000000,17.4,17.4,16.92,17.06,17478,0
+ABR_D.US,D,20250409,000000,17.0914,17.55,16.85,17.25,25982,0
+ABR_D.US,D,20250410,000000,17.3105,17.43,17.1409,17.18,10795,0
+ABR_D.US,D,20250411,000000,17.1152,17.42,17.1134,17.21,14203,0
+ABR_D.US,D,20250414,000000,17.36,17.57,17.24,17.42,16037,0
+ABR_D.US,D,20250415,000000,16.9,17.6172,16.9,17.3,14194,0
+ABR_D.US,D,20250416,000000,17.3,17.466,17.07,17.09,11744,0
+ABR_D.US,D,20250417,000000,17.13,17.21,17.1,17.1,4822,0
+ABR_D.US,D,20250421,000000,17.1,17.19,17.1,17.19,10178,0
+ABR_D.US,D,20250422,000000,17.25,17.5,17.1501,17.1501,14028,0
+ABR_D.US,D,20250423,000000,17.1549,17.51,17.15,17.24,11518,0
+ABR_D.US,D,20250424,000000,17.3145,17.35,17.2001,17.2001,4920,0
+ABR_D.US,D,20250425,000000,17.3,17.4008,17.2158,17.4008,4523,0
+ABR_D.US,D,20250428,000000,17.52,17.6,17.41,17.5944,8438,0
+ABR_D.US,D,20250429,000000,17.55,17.88,17.49,17.8298,6967,0
+ABR_D.US,D,20250430,000000,17.75,17.87,17.75,17.85,11318,0
+ABR_D.US,D,20250501,000000,17.95,17.95,17.69,17.69,20789,0
+ABR_D.US,D,20250502,000000,17.7,18,17.3401,17.3501,22675,0
+ABR_D.US,D,20250505,000000,17.4,17.6999,17.2545,17.35,16777,0
+ABR_D.US,D,20250506,000000,17.35,17.55,17.33,17.455,6331,0
+ABR_D.US,D,20250507,000000,17.45,17.5,17.35,17.41,3846,0
+ABR_D.US,D,20250508,000000,17.45,17.6,17.45,17.55,4278,0
+ABR_D.US,D,20250509,000000,17.47,17.6776,17.458,17.47,10660,0
+ABR_D.US,D,20250512,000000,17.734,17.95,17.4995,17.685,29902,0
+ABR_D.US,D,20250513,000000,17.5,17.53,17.35,17.35,19983,0
+ABR_D.US,D,20250514,000000,17.7268,17.7268,17.26,17.28,32282,0
+ABR_D.US,D,20250515,000000,17.75,17.85,17.45,17.5,13575,0
+ABR_D.US,D,20250516,000000,17.52,17.53,17.4023,17.4023,8272,0
+ABR_D.US,D,20250519,000000,17.3747,17.4383,17.1,17.16,25519,0
+ABR_D.US,D,20250520,000000,17.17,17.276,17.17,17.18,6374,0
+ABR_D.US,D,20250521,000000,17.25,17.28,16.8411,17,22225,0
+ABR_D.US,D,20250522,000000,17.01,17.1854,16.75,17.1,27556,0
+ABR_D.US,D,20250523,000000,17.145,17.405,17.06,17.23,21793,0
+ABR_D.US,D,20250527,000000,17.38,17.5064,17.2,17.2,13412,0
+ABR_D.US,D,20250528,000000,17.2,17.3423,17,17.1123,9571,0
+ABR_D.US,D,20250529,000000,17.135,17.2099,17.0504,17.1,8161,0
+ABR_D.US,D,20250530,000000,17.12,17.18,17.01,17.18,5167,0
+ABR_D.US,D,20250602,000000,17.18,17.18,17,17,11384,0
+ABR_D.US,D,20250603,000000,17.0116,17.0761,17,17.05,10731,0
+ABR_D.US,D,20250604,000000,17.102,17.1915,17,17,13382,0
+ABR_D.US,D,20250605,000000,17.3946,17.3946,17,17.0509,7486,0
+ABR_D.US,D,20250606,000000,17.1831,17.1881,17,17.0463,8028,0
+ABR_D.US,D,20250609,000000,17.1437,17.28,17.0669,17.21,8351,0
+ABR_D.US,D,20250610,000000,17.2096,17.21,17.175,17.2,4126,0
+ABR_D.US,D,20250611,000000,17.34,17.3936,17.305,17.38,9238,0
+ABR_D.US,D,20250612,000000,17.298,17.575,17.2507,17.575,11205,0
+ABR_D.US,D,20250613,000000,17.49,17.6728,17.49,17.55,10050,0
+ABR_D.US,D,20250616,000000,17.6,17.68,17.55,17.56,6073,0
+ABR_D.US,D,20250617,000000,17.57,17.6659,17.57,17.66,6125,0
+ABR_D.US,D,20250618,000000,17.65,17.7,17.53,17.53,7097,0
+ABR_D.US,D,20250620,000000,17.3044,17.7767,17.3044,17.59,23493,0
+ABR_D.US,D,20250623,000000,17.7,17.799,17.43,17.7083,10693,0
+ABR_D.US,D,20250624,000000,17.27,17.505,17.25,17.47,30873,0
+ABR_D.US,D,20250625,000000,17.4103,17.57,17.35,17.35,7121,0
+ABR_D.US,D,20250626,000000,17.43,17.65,17.35,17.615,12411,0
+ABR_D.US,D,20250627,000000,17.6,17.61,17.5,17.61,3572,0
+ABR_D.US,D,20250630,000000,17.7841,17.7841,17.09,17.09,52023,0
+ABR_D.US,D,20250701,000000,17.435,17.74,17.09,17.5345,20231,0
+ABR_D.US,D,20250702,000000,17.56,17.94,17.4525,17.92,18131,0
+ABR_D.US,D,20250703,000000,17.98,18.2695,17.98,18.25,11658,0
+ABR_D.US,D,20250707,000000,18.21,18.21,18,18.06,11702,0
+ABR_D.US,D,20250708,000000,17.977,18.1335,17.977,18.1,16016,0
+ABR_D.US,D,20250709,000000,18.1,18.16,18.06,18.16,21428,0
+ABR_D.US,D,20250710,000000,18.15,18.3,18.15,18.3,6845,0
+ABR_D.US,D,20250711,000000,18.2899,18.3,18.225,18.3,5767,0
+ABR_D.US,D,20250714,000000,18.3,18.32,18.1501,18.28,15056,0
+ABR_D.US,D,20250715,000000,17.7801,18.06,17.7801,17.8891,12058,0
+ABR_D.US,D,20250716,000000,17.9,17.91,17.7116,17.73,9057,0
+ABR_D.US,D,20250717,000000,17.8238,17.86,17.7608,17.8299,6311,0
+ABR_D.US,D,20250718,000000,17.821,17.821,17.617,17.617,8491,0
+ABR_D.US,D,20250721,000000,17.73,17.78,17.73,17.74,4801,0
+ABR_D.US,D,20250722,000000,17.795,17.8403,17.75,17.8401,4029,0
+ABR_D.US,D,20250723,000000,17.835,18.049,17.8,17.92,8279,0
+ABR_D.US,D,20250724,000000,17.8874,17.95,17.88,17.88,3741,0
+ABR_D.US,D,20250725,000000,17.855,17.86,17.81,17.85,5244,0
+ABR_D.US,D,20250728,000000,17.9,17.9,17.681,17.7552,23473,0
+ABR_D.US,D,20250729,000000,17.89,18,17.8009,17.95,7432,0
+ABR_D.US,D,20250730,000000,17.84,18,17.84,17.88,7295,0
+ABR_D.US,D,20250731,000000,17.95,18.2,17.88,18.2,24796,0
+ABR_D.US,D,20250801,000000,18.15,18.15,17.9,18,10966,0
+ABR_D.US,D,20250804,000000,18.05,18.05,17.97,17.97,12898,0
+ABR_D.US,D,20250805,000000,17.885,17.94,17.8017,17.89,10231,0
+ABR_D.US,D,20250806,000000,17.85,17.855,17.7,17.7914,5362,0
+ABR_D.US,D,20250807,000000,17.8849,17.9,17.5,17.69,15047,0
+ABR_D.US,D,20250808,000000,17.63,17.813,17.58,17.71,11398,0
+ABR_D.US,D,20250811,000000,17.75,17.79,17.7045,17.78,7760,0
+ABR_D.US,D,20250812,000000,17.7712,17.95,17.745,17.825,10529,0
+ABR_D.US,D,20250813,000000,17.8,18.1726,17.8,18.07,13245,0
+ABR_D.US,D,20250814,000000,18.0778,18.2,18.0778,18.1999,15078,0
+ABR_D.US,D,20250815,000000,18.26,18.26,18.0451,18.1113,10616,0
+ABR_D.US,D,20250818,000000,18.2,18.24,18.16,18.16,4254,0
+ABR_D.US,D,20250819,000000,18.22,18.28,18.18,18.2523,13887,0
+ABR_D.US,D,20250820,000000,18.2374,18.2374,18.21,18.2199,2224,0
+ABR_D.US,D,20250821,000000,18.16,18.2,18.07,18.19,26955,0
+ABR_D.US,D,20250822,000000,18.21,18.3253,18.12,18.29,15881,0
+ABR_D.US,D,20250825,000000,18.33,18.49,18.12,18.4,21031,0
+ABR_D.US,D,20250826,000000,18.4,18.45,18.3806,18.45,7588,0
+ABR_D.US,D,20250827,000000,18.3231,18.5,18.3231,18.5,5608,0
+ABR_D.US,D,20250828,000000,18.4,18.5,18.1,18.25,20580,0
+ABR_D.US,D,20250829,000000,18.22,18.4463,18.05,18.08,20981,0
+ABR_D.US,D,20250902,000000,18,18.22,17.88,18.14,19468,0
+ABR_D.US,D,20250903,000000,17.95,18.18,17.95,18.1432,10264,0
+ABR_D.US,D,20250904,000000,17.95,18.22,17.95,18.21,16266,0
+ABR_D.US,D,20250905,000000,18.2327,18.45,18.19,18.4,7444,0
+ABR_D.US,D,20250908,000000,18.3844,18.47,18.34,18.37,6329,0
+ABR_D.US,D,20250909,000000,18.3786,18.4999,18.3715,18.48,7058,0
+ABR_D.US,D,20250910,000000,18.45,18.55,18.4,18.5268,15958,0
+ABR_D.US,D,20250911,000000,18.5407,18.68,18.534,18.6464,16517,0
+ABR_D.US,D,20250912,000000,18.59,18.6689,18.58,18.6321,20802,0
+ABR_D.US,D,20250915,000000,18.625,18.7799,18.62,18.7799,14140,0
+ABR_D.US,D,20250916,000000,18.75,18.8,18.72,18.75,9033,0
+ABR_D.US,D,20250917,000000,18.725,18.89,18.69,18.88,27400,0
+ABR_D.US,D,20250918,000000,18.75,18.8264,18.7184,18.8,11438,0
+ABR_D.US,D,20250919,000000,18.7632,18.79,18.7632,18.7899,2575,0
+ABR_D.US,D,20250922,000000,18.735,18.75,18.6142,18.67,15216,0
+ABR_D.US,D,20250923,000000,18.6677,18.7325,18.5801,18.63,11335,0
+ABR_D.US,D,20250924,000000,18.6795,18.749,18.5,18.5,14409,0
+ABR_D.US,D,20250925,000000,18.5,18.6302,18.39,18.5599,6090,0
+ABR_D.US,D,20250926,000000,18.45,18.5821,18.3152,18.5,8690,0
+ABR_D.US,D,20250929,000000,18.5562,18.606,18.43,18.53,8793,0
+ABR_D.US,D,20250930,000000,18.5,18.59,18.25,18.59,22322,0
+ABR_D.US,D,20251001,000000,18.72,18.7729,18.56,18.7545,9200,0
+ABR_D.US,D,20251002,000000,18.85,18.91,18.8,18.88,12954,0
+ABR_D.US,D,20251003,000000,18.8,18.94,18.7675,18.88,10777,0
+ABR_D.US,D,20251006,000000,18.65,18.92,18.56,18.89,10842,0
+ABR_D.US,D,20251007,000000,18.865,18.9255,18.65,18.7,6325,0
+ABR_D.US,D,20251008,000000,18.89,18.89,18.675,18.7113,8660,0
+ABR_D.US,D,20251009,000000,18.66,18.66,18.5265,18.65,15845,0
+ABR_D.US,D,20251010,000000,18.6931,18.7001,18.52,18.56,8549,0
+ABR_D.US,D,20251013,000000,18.55,18.5942,18.34,18.5942,7341,0
+ABR_D.US,D,20251014,000000,18.53,18.57,18.4,18.57,8882,0
+ABR_D.US,D,20251015,000000,18.4,18.4,18.09,18.39,5711,0
+ABR_D.US,D,20251016,000000,18.0504,18.4,18.0504,18.2,10621,0
+ABR_D.US,D,20251017,000000,18.2,18.3,18.12,18.2,4716,0
+ABR_D.US,D,20251020,000000,18.1506,18.27,18.04,18.1,12597,0
+ABR_D.US,D,20251021,000000,18.2884,18.2884,17.81,18.03,18045,0
+ABR_D.US,D,20251022,000000,18.03,18.05,17.86,17.9181,14035,0
+ABR_D.US,D,20251023,000000,18.05,18.0994,17.8996,17.925,7804,0
+ABR_D.US,D,20251024,000000,18.015,18.12,17.85,17.85,13590,0
+ABR_D.US,D,20251027,000000,17.945,18.0261,17.8966,17.92,5739,0
+ABR_D.US,D,20251028,000000,17.9832,18.02,17.8822,17.9415,4734,0
+ABR_D.US,D,20251029,000000,18,18,17.81,17.81,11795,0
+ABR_D.US,D,20251030,000000,18.04,18.25,17.86,18.04,33605,0
+ABR_D.US,D,20251031,000000,18.08,18.08,17.6,17.75,53142,0
+ABR_D.US,D,20251103,000000,17.93,17.93,17.48,17.78,25469,0
+ABR_D.US,D,20251104,000000,17.6687,17.72,17.5501,17.61,26027,0
+ABR_D.US,D,20251105,000000,17.6,17.7,17.5501,17.615,16084,0
+ABR_D.US,D,20251106,000000,17.6899,17.8469,17.62,17.76,9979,0
+ABR_D.US,D,20251107,000000,17.6864,17.9999,17.59,17.71,18900,0
+ABR_D.US,D,20251110,000000,17.801,17.801,17.58,17.72,16242,0
+ABR_D.US,D,20251111,000000,17.636,17.7,17.4101,17.6847,22633,0
+ABR_D.US,D,20251112,000000,17.671,17.79,17.6001,17.7274,14231,0
+ABR_D.US,D,20251113,000000,17.665,17.67,17.38,17.38,26507,0
+ABR_D.US,D,20251114,000000,17.41,17.69,17.4,17.5,13259,0
+ABR_D.US,D,20251117,000000,17.5,17.62,17.35,17.5,26329,0
+ABR_D.US,D,20251118,000000,17.5,17.72,17.5,17.64,9202,0
+ABR_D.US,D,20251119,000000,17.52,17.67,17.4001,17.56,16612,0
+ABR_D.US,D,20251120,000000,17.49,17.54,17.4,17.41,10046,0
+ABR_D.US,D,20251121,000000,17.36,17.6199,17.26,17.46,19843,0
+ABR_D.US,D,20251124,000000,17.605,17.7499,17.5601,17.63,8105,0
+ABR_D.US,D,20251125,000000,17.5987,17.7,17.45,17.45,11308,0
+ABR_D.US,D,20251126,000000,17.56,17.61,17.48,17.58,5092,0
+ABR_D.US,D,20251128,000000,17.68,17.85,17.62,17.75,4735,0
+ABR_D.US,D,20251201,000000,17.7,17.9,17.7,17.8,6038,0
+ABR_D.US,D,20251202,000000,17.65,17.96,17.65,17.92,8406,0
+ABR_D.US,D,20251203,000000,17.9,17.9655,17.85,17.85,5995,0
+ABR_D.US,D,20251204,000000,17.85,17.85,17.58,17.66,7364,0
+ABR_D.US,D,20251205,000000,17.66,17.66,17.55,17.55,34662,0
+ABR_D.US,D,20251208,000000,17.6279,17.6279,17.539,17.54,13158,0
+ABR_D.US,D,20251209,000000,17.5635,17.5635,17.49,17.5,12542,0
+ABR_D.US,D,20251210,000000,17.48,17.5,17.318,17.5,16678,0
+ABR_D.US,D,20251211,000000,17.4,17.4,17.33,17.38,8538,0
+ABR_D.US,D,20251212,000000,17.4165,17.4165,17.27,17.31,11452,0
+ABR_D.US,D,20251215,000000,17.32,17.5,17.32,17.32,9141,0
+ABR_D.US,D,20251216,000000,17.4,17.4,17.25,17.31,13238,0
+ABR_D.US,D,20251217,000000,17.395,17.395,17.25,17.3,9521,0
+ABR_D.US,D,20251218,000000,17.3,17.3871,17.23,17.27,17271,0
+ABR_D.US,D,20251219,000000,17.33,17.3998,17.23,17.35,13110,0
+ABR_D.US,D,20251222,000000,17.41,17.5,17.32,17.4,9879,0
+ABR_D.US,D,20251223,000000,17.4095,17.4605,17.3983,17.41,9583,0
+ABR_D.US,D,20251224,000000,17.4,17.4,17.05,17.06,31983,0
+ABR_D.US,D,20251226,000000,17.1,17.36,17.01,17.1,37894,0
+ABR_D.US,D,20251229,000000,17.23,17.46,17.11,17.44,13248,0
+ABR_D.US,D,20251230,000000,17.35,17.42,17.11,17.28,56480,0
+ABR_D.US,D,20251231,000000,17.22,17.315,17.02,17.05,45591,0
+ABR_D.US,D,20260102,000000,17.2953,17.3672,17.1201,17.25,17979,0
+ABR_D.US,D,20260105,000000,17.305,17.51,17.25,17.49,13238,0
+ABR_D.US,D,20260106,000000,17.58,17.7,17.49,17.52,10644,0
+ABR_D.US,D,20260107,000000,17.35,17.75,17.35,17.75,39846,0
+ABR_D.US,D,20260108,000000,17.75,17.7799,17.57,17.73,19475,0
+ABR_D.US,D,20260109,000000,17.75,17.85,17.67,17.83,13006,0
+ABR_D.US,D,20260112,000000,17.8435,17.86,17.75,17.8,15514,0
+ABR_D.US,D,20260113,000000,17.79,17.86,17.72,17.851,14040,0
+ABR_D.US,D,20260114,000000,17.78,17.86,17.72,17.79,15102,0
+ABR_D.US,D,20260115,000000,17.535,17.69,17.4001,17.5,32567,0
+ABR_D.US,D,20260116,000000,17.441,17.55,17.42,17.48,9931,0
+ABR_D.US,D,20260120,000000,17.4,17.5051,17.2601,17.4,17133,0
+ABR_D.US,D,20260121,000000,17.42,17.45,17.38,17.44,5720,0
+ABR_D.US,D,20260122,000000,17.5114,17.5114,17.35,17.39,12082,0
+ABR_D.US,D,20260123,000000,17.3772,17.475,17.3772,17.415,20195,0
+ABR_D.US,D,20260126,000000,17.58,17.66,17.5,17.63,24544,0
+ABR_D.US,D,20260127,000000,17.69,17.9,17.665,17.9,19449,0
+ABR_D.US,D,20260128,000000,17.85,18,17.8001,17.8298,18338,0
+ABR_D.US,D,20260129,000000,17.7501,17.8795,17.643,17.8,5297,0
+ABR_D.US,D,20260130,000000,17.6566,17.795,17.5,17.73,10751,0
+ABR_D.US,D,20260202,000000,17.84,17.84,17.67,17.6755,4682,0
+ABR_D.US,D,20260203,000000,17.59,17.65,17.545,17.55,6632,0
+ABR_D.US,D,20260204,000000,17.54,17.54,17.454,17.4827,5571,0
+ABR_D.US,D,20260205,000000,17.49,17.55,17.4285,17.45,13568,0
+ABR_D.US,D,20260206,000000,17.48,17.65,17.41,17.5701,14896,0
+ABR_D.US,D,20260209,000000,17.61,17.65,17.5999,17.6096,9244,0
+ABR_D.US,D,20260210,000000,17.65,17.8699,17.62,17.65,13062,0
+ABR_D.US,D,20260211,000000,17.7142,17.86,17.7083,17.72,7913,0
+ABR_D.US,D,20260212,000000,17.88,17.88,17.66,17.7015,6808,0
+ABR_D.US,D,20260213,000000,17.817,17.8388,17.7,17.7577,5676,0
+ABR_D.US,D,20260217,000000,17.6836,17.8,17.37,17.37,23916,0
+ABR_D.US,D,20260218,000000,17.585,17.6,17.47,17.48,6216,0
diff --git a/daily/us/nyse stocks/1/aca.us.txt b/daily/us/nyse stocks/1/aca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc0347ee496c101f000bd15f006d47177bcf9f8a
--- /dev/null
+++ b/daily/us/nyse stocks/1/aca.us.txt	
@@ -0,0 +1,1832 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACA.US,D,20181102,000000,27.2991,28.0556,26.7313,28.0556,10016185.2857,0
+ACA.US,D,20181105,000000,27.879,29.5267,27.5655,28.6036,1999513.9190637,0
+ACA.US,D,20181106,000000,28.6834,28.9697,27.821,27.821,1917934.1303131,0
+ACA.US,D,20181107,000000,27.9368,29.8121,27.0726,28.9599,1670337.1318441,0
+ACA.US,D,20181108,000000,28.9697,34.2873,28.7522,32.3382,2768815.1645447,0
+ACA.US,D,20181109,000000,32.2982,32.91,30.9818,31.9929,1419757.2543037,0
+ACA.US,D,20181112,000000,32.0127,32.0127,29.5067,29.7633,597113.87475429,0
+ACA.US,D,20181113,000000,30.6165,31.0317,29.9518,30.3251,870477.65797272,0
+ACA.US,D,20181114,000000,29.9818,31.2683,29.7633,30.2952,780669.6519115,0
+ACA.US,D,20181115,000000,29.7633,31.1705,29.7633,30.7632,538777.89812913,0
+ACA.US,D,20181116,000000,31.2303,31.2303,30.1684,30.7343,593867.47630243,0
+ACA.US,D,20181119,000000,30.7343,31.6684,29.5566,29.7533,346843.6074366,0
+ACA.US,D,20181120,000000,29.34,29.4578,27.9468,29.0686,541012.30200186,0
+ACA.US,D,20181121,000000,29.1854,29.399,28.1913,28.2701,134677.44096015,0
+ACA.US,D,20181123,000000,28.2213,28.2602,27.0826,27.2991,144817.42624805,0
+ACA.US,D,20181126,000000,27.9079,28.3401,26.4947,26.6913,454962.70353105,0
+ACA.US,D,20181127,000000,27.0336,27.7472,26.4947,27.3171,325468.47837072,0
+ACA.US,D,20181128,000000,27.1504,27.4957,26.2781,27.347,407168.50410094,0
+ACA.US,D,20181129,000000,27.4159,27.7542,25.5316,25.7981,389819.30990529,0
+ACA.US,D,20181130,000000,25.5416,27.1414,25.5416,26.848,436628.56807671,0
+ACA.US,D,20181203,000000,27.4957,29.2802,26.7881,28.8021,495116.84487615,0
+ACA.US,D,20181204,000000,28.5936,28.861,26.2781,26.338,345909.76689428,0
+ACA.US,D,20181206,000000,25.9129,26.8759,25.7312,26.0415,466896.22376611,0
+ACA.US,D,20181207,000000,27.5157,28.2901,25.827,25.8559,403438.1518058,0
+ACA.US,D,20181210,000000,25.3939,25.9617,24.5495,24.6673,528562.76472892,0
+ACA.US,D,20181211,000000,25.0595,25.1883,23.5375,23.5375,425602.83703837,0
+ACA.US,D,20181212,000000,23.6473,24.1962,22.9807,24.0684,660948.68925099,0
+ACA.US,D,20181213,000000,24.4897,24.6972,24.0436,24.323,556489.80721353,0
+ACA.US,D,20181214,000000,24.1563,24.7172,23.7741,23.9317,543128.47284455,0
+ACA.US,D,20181217,000000,23.8639,23.8729,23.2242,23.322,551458.89158798,0
+ACA.US,D,20181218,000000,23.3708,23.7841,22.6942,22.8509,478597.28584042,0
+ACA.US,D,20181219,000000,22.8209,23.7151,22.5764,22.7042,663295.31430478,0
+ACA.US,D,20181220,000000,22.6542,24.2441,22.5285,24.0206,710315.98916548,0
+ACA.US,D,20181221,000000,23.9906,24.2531,23.2042,24.0485,1219486.5330187,0
+ACA.US,D,20181224,000000,24.0485,24.3819,23.9617,24.2531,184226.09831903,0
+ACA.US,D,20181226,000000,24.1862,25.5316,24.1862,25.2561,226676.76597638,0
+ACA.US,D,20181227,000000,25.0196,26.0017,23.9417,25.9817,490290.3321161,0
+ACA.US,D,20181228,000000,26.0605,27.3719,25.9049,26.9558,230450.20318924,0
+ACA.US,D,20181231,000000,27.1214,27.6544,26.4258,27.1893,211706.2600291,0
+ACA.US,D,20190102,000000,26.9847,27.7622,26.0895,27.7522,340640.381259,0
+ACA.US,D,20190103,000000,27.5456,28.0845,27.4557,27.7722,315269.37656781,0
+ACA.US,D,20190104,000000,27.9857,28.8221,27.879,28.4868,227097.59540532,0
+ACA.US,D,20190107,000000,28.4768,29.9618,28.1135,29.9019,736834.25503797,0
+ACA.US,D,20190108,000000,30.2363,30.4409,29.4488,29.6734,609195.68726431,0
+ACA.US,D,20190109,000000,29.6255,29.6255,28.6934,28.7233,202330.78153711,0
+ACA.US,D,20190110,000000,28.5836,29.0197,28.0057,28.1913,137053.12328403,0
+ACA.US,D,20190111,000000,27.9268,28.8321,27.7422,28.7522,195923.15249402,0
+ACA.US,D,20190114,000000,28.7133,29.7553,28.7133,29.1764,147639.98934648,0
+ACA.US,D,20190115,000000,29.1195,29.38,27.829,29.0895,213377.5540469,0
+ACA.US,D,20190116,000000,28.9099,29.5277,28.7622,29.1764,233670.5502955,0
+ACA.US,D,20190117,000000,28.9299,29.38,28.8809,29.2912,266467.19045789,0
+ACA.US,D,20190118,000000,29.3211,29.7453,28.9199,29.3211,466958.34620562,0
+ACA.US,D,20190122,000000,28.8809,29.1295,28.2791,28.5256,349520.88418455,0
+ACA.US,D,20190123,000000,28.6934,28.7622,27.7202,28.2003,170013.08534385,0
+ACA.US,D,20190124,000000,28.1903,28.7722,28.1703,28.5256,272724.52327637,0
+ACA.US,D,20190125,000000,28.6634,29.1395,28.3091,28.871,259994.4330508,0
+ACA.US,D,20190128,000000,28.5057,28.5936,27.9069,28.0646,289312.21660059,0
+ACA.US,D,20190129,000000,28.2003,28.9997,28.1225,28.6434,139841.61923821,0
+ACA.US,D,20190130,000000,28.8121,29.1954,27.7602,28.5836,150424.47740133,0
+ACA.US,D,20190131,000000,28.4957,29.4199,28.4578,28.9499,296062.52103582,0
+ACA.US,D,20190201,000000,28.9099,29.1674,28.2891,28.5256,97998.148328336,0
+ACA.US,D,20190204,000000,28.4668,29.0497,28.2303,29.0197,135050.17559722,0
+ACA.US,D,20190205,000000,29.1295,29.6045,28.5256,29.1484,232311.8724249,0
+ACA.US,D,20190206,000000,29.0397,29.1674,28.5966,28.8809,212520.86556655,0
+ACA.US,D,20190207,000000,28.8809,29.405,28.6434,28.9399,212927.66734787,0
+ACA.US,D,20190208,000000,28.9299,29.2243,28.4768,29.0497,95157.549682961,0
+ACA.US,D,20190211,000000,29.0097,29.1674,28.8311,29.1195,147597.90640358,0
+ACA.US,D,20190212,000000,29.2532,31.0657,29.1764,29.4398,468459.30450219,0
+ACA.US,D,20190213,000000,29.3211,29.9638,28.0446,29.2632,264654.61798894,0
+ACA.US,D,20190214,000000,29.2053,30.0806,29.1095,29.894,286716.09981393,0
+ACA.US,D,20190215,000000,30.0038,31.0856,29.7503,30.9459,380821.57592453,0
+ACA.US,D,20190219,000000,30.8072,31.9689,30.2982,31.0756,326967.43271763,0
+ACA.US,D,20190220,000000,31.1345,31.8501,30.857,31.6824,420170.12950566,0
+ACA.US,D,20190221,000000,31.6046,31.6515,30.6006,31.0058,270237.62174627,0
+ACA.US,D,20190222,000000,31.0557,31.2623,30.4529,30.4907,225011.48380756,0
+ACA.US,D,20190225,000000,30.6595,31.1245,30.5157,30.906,321162.99252269,0
+ACA.US,D,20190226,000000,30.9658,31.7024,30.4529,31.0357,182590.87539513,0
+ACA.US,D,20190227,000000,30.9758,31.408,30.7972,31.3691,148275.24138922,0
+ACA.US,D,20190228,000000,33.0986,34.416,32.2742,32.9429,493988.62121665,0
+ACA.US,D,20190301,000000,33.0617,33.8272,32.2643,33.3751,319203.1297536,0
+ACA.US,D,20190304,000000,33.6027,34.3531,33.1486,34.3123,367875.05913551,0
+ACA.US,D,20190305,000000,34.425,34.5748,33.6895,34.0847,357439.49127252,0
+ACA.US,D,20190306,000000,34.2025,34.2324,33.5827,33.6406,179261.31303232,0
+ACA.US,D,20190307,000000,33.5637,33.7184,32.5178,32.6565,407361.88524329,0
+ACA.US,D,20190308,000000,32.5178,33.3851,31.7413,33.1685,122652.74101548,0
+ACA.US,D,20190311,000000,33.0986,33.7274,33.0218,33.5437,135660.37826919,0
+ACA.US,D,20190312,000000,33.6126,34.0657,33.0617,33.3751,118385.33021102,0
+ACA.US,D,20190313,000000,33.4739,33.7673,32.393,32.413,378938.86521742,0
+ACA.US,D,20190314,000000,32.413,32.7213,31.1845,31.5746,321203.07151592,0
+ACA.US,D,20190315,000000,31.7902,32.3432,31.0357,31.408,1051534.5099019,0
+ACA.US,D,20190318,000000,31.1545,31.7513,30.9359,31.0058,370755.73677412,0
+ACA.US,D,20190319,000000,30.9858,31.1745,29.341,29.4678,519821.53630485,0
+ACA.US,D,20190320,000000,29.5077,30.1514,28.4378,29.4,457139.99483842,0
+ACA.US,D,20190321,000000,29.2812,29.9039,29.2442,29.2532,546896.90018326,0
+ACA.US,D,20190322,000000,29.4398,30.2782,28.5256,28.5636,391707.03048656,0
+ACA.US,D,20190325,000000,28.6634,29.3211,27.877,28.368,669332.21266046,0
+ACA.US,D,20190326,000000,28.4668,29.1954,28.4668,28.7722,466984.39755123,0
+ACA.US,D,20190327,000000,28.7622,29.0497,27.877,28.2891,476679.50601424,0
+ACA.US,D,20190328,000000,28.4179,30.0706,28.4179,29.2632,442863.85744889,0
+ACA.US,D,20190329,000000,29.2812,30.3381,29.2153,30.0526,408189.51645355,0
+ACA.US,D,20190401,000000,30.2982,31.4569,29.9838,30.2193,317532.83771063,0
+ACA.US,D,20190402,000000,30.2104,30.9758,29.5676,30.3949,153782.0950594,0
+ACA.US,D,20190403,000000,30.6495,31.7214,30.6495,30.9958,371006.23048182,0
+ACA.US,D,20190404,000000,30.9658,31.7802,30.9459,31.0756,233634.47920159,0
+ACA.US,D,20190405,000000,31.0257,31.1645,30.4139,30.7872,157762.94106224,0
+ACA.US,D,20190408,000000,30.7572,31.0706,30.4439,30.6006,108171.19878565,0
+ACA.US,D,20190409,000000,30.3381,30.5507,30.0816,30.3181,135029.13412578,0
+ACA.US,D,20190410,000000,30.2293,30.6595,29.9439,30.3661,182335.37181327,0
+ACA.US,D,20190411,000000,30.3481,30.5806,30.1724,30.3661,112508.74782827,0
+ACA.US,D,20190412,000000,30.4709,31.0118,29.7981,30.1504,126184.70229413,0
+ACA.US,D,20190415,000000,30.2592,30.5507,29.9538,30.2592,82421.447608411,0
+ACA.US,D,20190416,000000,30.2592,30.4629,29.9079,30.0806,86397.283737104,0
+ACA.US,D,20190417,000000,30.0416,30.2782,29.6664,29.8031,185659.92430193,0
+ACA.US,D,20190418,000000,29.8231,29.8231,29.0875,29.4668,329655.73118872,0
+ACA.US,D,20190422,000000,29.2792,30.6006,29.0177,30.5007,368524.33882588,0
+ACA.US,D,20190423,000000,30.385,31.0667,30.3181,30.3561,885255.78475247,0
+ACA.US,D,20190424,000000,30.3561,31.0866,30.2592,30.6006,205341.71590373,0
+ACA.US,D,20190425,000000,30.4339,30.4749,29.5766,30.1404,99795.691174827,0
+ACA.US,D,20190426,000000,30.0028,30.7094,29.8431,30.4039,96155.516614458,0
+ACA.US,D,20190429,000000,30.3561,30.7383,30.1305,30.4139,92189.700234073,0
+ACA.US,D,20190430,000000,30.385,30.9568,30.2393,30.6694,246731.29221524,0
+ACA.US,D,20190501,000000,30.6295,31.2443,30.3181,30.5607,420032.85895384,0
+ACA.US,D,20190502,000000,30.3481,30.5307,29.3092,29.8431,296239.87058087,0
+ACA.US,D,20190503,000000,33.0936,38.0808,32.0217,36.8782,1403975.1487435,0
+ACA.US,D,20190506,000000,35.6576,37.4391,35.5678,37.0648,633629.84548869,0
+ACA.US,D,20190507,000000,36.5827,36.5827,35.4979,36.0598,343782.57432845,0
+ACA.US,D,20190508,000000,36.0198,36.0598,35.478,35.7553,242442.83993933,0
+ACA.US,D,20190509,000000,35.3892,35.8133,34.6116,35.5278,161629.56193438,0
+ACA.US,D,20190510,000000,35.1047,35.3792,34.6805,35.3502,176615.09750413,0
+ACA.US,D,20190513,000000,34.6516,35.409,34.6016,35.0847,220000.60767863,0
+ACA.US,D,20190514,000000,34.9569,35.9111,34.8981,35.5777,307789.63445574,0
+ACA.US,D,20190515,000000,35.2734,36.5129,35.2145,35.6277,162080.45060825,0
+ACA.US,D,20190516,000000,35.5678,36.4351,35.5578,35.7355,125649.64773447,0
+ACA.US,D,20190517,000000,35.2734,35.6955,34.7204,35.0557,394293.1275249,0
+ACA.US,D,20190520,000000,34.8791,35.3692,34.3841,34.8691,465855.17191689,0
+ACA.US,D,20190521,000000,35.0368,35.9909,34.8392,35.8323,472647.55929502,0
+ACA.US,D,20190522,000000,35.5478,36.1456,35.2234,35.4979,297971.28308853,0
+ACA.US,D,20190523,000000,35.1147,35.2234,34.2383,34.8591,256277.10642845,0
+ACA.US,D,20190524,000000,34.8392,35.468,33.7633,33.913,401292.92369301,0
+ACA.US,D,20190528,000000,33.8532,34.3831,33.7534,34.0418,205648.32020196,0
+ACA.US,D,20190529,000000,33.7244,34.1985,33.1934,33.7334,137807.61033164,0
+ACA.US,D,20190530,000000,33.7534,35.1396,33.7534,34.4819,250733.17968953,0
+ACA.US,D,20190531,000000,34.0807,34.1495,33.1635,33.3901,307789.63445574,0
+ACA.US,D,20190603,000000,33.3701,34.3362,33.1136,34.1206,347077.06757218,0
+ACA.US,D,20190604,000000,34.4819,35.1845,33.7833,34.9969,241254.49778997,0
+ACA.US,D,20190605,000000,34.9869,36.0898,34.7104,35.6675,369780.81526372,0
+ACA.US,D,20190606,000000,35.7055,36.8682,35.5178,36.5129,440931.04800025,0
+ACA.US,D,20190607,000000,36.6027,38.5618,36.6027,37.7754,769511.66019549,0
+ACA.US,D,20190610,000000,37.9141,39.1546,37.8353,38.1187,697259.25514507,0
+ACA.US,D,20190611,000000,38.483,38.483,36.1796,36.3183,289175.9480236,0
+ACA.US,D,20190612,000000,36.4051,36.9072,35.1147,35.448,1158477.2875449,0
+ACA.US,D,20190613,000000,35.6177,36.5429,35.4879,36.455,524538.83380835,0
+ACA.US,D,20190614,000000,36.4749,36.4989,35.7843,35.8033,338765.68635053,0
+ACA.US,D,20190617,000000,36.0099,36.3751,34.9171,34.937,412100.22421824,0
+ACA.US,D,20190618,000000,35.468,36.1396,35.2334,35.6775,354883.4534791,0
+ACA.US,D,20190619,000000,35.7055,35.8422,35.1346,35.4979,509212.62679613,0
+ACA.US,D,20190620,000000,36.0498,36.6516,35.5178,35.8522,457760.21725869,0
+ACA.US,D,20190621,000000,35.8721,36.6905,35.6007,36.0298,762900.63026174,0
+ACA.US,D,20190624,000000,36.0198,36.455,35.3502,35.8133,315627.08158241,0
+ACA.US,D,20190625,000000,35.6576,36.0009,35.0847,35.3692,377652.32953465,0
+ACA.US,D,20190626,000000,35.468,36.2983,35.399,35.961,590985.796689,0
+ACA.US,D,20190627,000000,35.941,37.2913,35.941,36.4351,479498.06121333,0
+ACA.US,D,20190628,000000,36.5129,37.3702,36.3372,37.0748,5669560.3550634,0
+ACA.US,D,20190701,000000,37.5878,38.1087,36.7005,37.1247,428617.7793043,0
+ACA.US,D,20190702,000000,37.1546,37.5388,36.9072,37.3203,421382.51905095,0
+ACA.US,D,20190703,000000,37.4091,37.469,35.7553,35.8522,222448.43219032,0
+ACA.US,D,20190705,000000,35.7255,36.927,35.7255,36.7394,366276.90928035,0
+ACA.US,D,20190708,000000,36.5529,37.2045,36.0009,36.7594,612950.0869554,0
+ACA.US,D,20190709,000000,36.6616,37.0848,36.2883,36.5827,537502.3841695,0
+ACA.US,D,20190710,000000,36.6905,36.7894,35.4879,35.8721,922182.56516752,0
+ACA.US,D,20190711,000000,35.9111,36.1496,35.3422,36.1496,297186.736796,0
+ACA.US,D,20190712,000000,36.1896,36.3083,35.5468,35.5468,225047.55490146,0
+ACA.US,D,20190715,000000,35.5468,35.6366,34.6596,35.0249,240858.7177318,0
+ACA.US,D,20190716,000000,35.0149,36.3372,34.9649,36.1696,286445.56660961,0
+ACA.US,D,20190717,000000,35.94,36.4251,35.7933,36.1896,227363.11873548,0
+ACA.US,D,20190718,000000,36.0698,36.3083,35.5268,36.2294,252477.61786999,0
+ACA.US,D,20190719,000000,36.3851,36.5239,35.9211,35.951,332899.12371608,0
+ACA.US,D,20190722,000000,35.8522,36.1096,35.0349,35.2624,207401.77615589,0
+ACA.US,D,20190723,000000,35.3981,36.3562,35.3882,36.2594,198466.16461464,0
+ACA.US,D,20190724,000000,35.961,37.2145,35.961,36.8492,217121.93398967,0
+ACA.US,D,20190725,000000,36.7904,37.3911,35.6765,35.8133,163443.13637817,0
+ACA.US,D,20190726,000000,35.9011,36.3273,35.6855,35.961,354796.28166882,0
+ACA.US,D,20190729,000000,35.8811,36.0898,34.9949,35.2324,342027.11442485,0
+ACA.US,D,20190730,000000,35.0249,36.7994,35.0249,36.7604,508975.15876122,0
+ACA.US,D,20190731,000000,36.7205,37.481,36.7205,36.997,504079.50973784,0
+ACA.US,D,20190801,000000,36.7604,36.8492,35.2035,35.3492,266701.6525683,0
+ACA.US,D,20190802,000000,35.5168,36.2883,34.0877,34.6885,851467.18950758,0
+ACA.US,D,20190805,000000,34.2353,34.5298,33.0518,33.93,648304.76886088,0
+ACA.US,D,20190806,000000,34.0388,34.3432,33.4359,33.9899,381377.67195564,0
+ACA.US,D,20190807,000000,33.6426,33.6625,32.5168,33.1296,291912.34128656,0
+ACA.US,D,20190808,000000,33.4359,33.9,33.4359,33.5747,452044.9528237,0
+ACA.US,D,20190809,000000,33.5747,33.5747,32.361,32.6655,356201.05038163,0
+ACA.US,D,20190812,000000,32.44,32.6355,31.9559,32.3462,504052.4564174,0
+ACA.US,D,20190813,000000,31.9259,33.2693,31.9259,32.4778,379188.3569503,0
+ACA.US,D,20190814,000000,31.8761,32.0647,30.92,31.3451,393365.29883157,0
+ACA.US,D,20190815,000000,31.393,31.6984,30.3111,30.5926,304170.50136681,0
+ACA.US,D,20190816,000000,30.8312,31.9859,30.8312,31.6006,394025.60024508,0
+ACA.US,D,20190819,000000,32.1146,32.9809,31.8361,32.0257,256623.78971992,0
+ACA.US,D,20190820,000000,31.906,32.5068,31.8212,32.2234,254733.06321416,0
+ACA.US,D,20190821,000000,32.6056,33.1496,32.4978,33.0518,633803.18713442,0
+ACA.US,D,20190822,000000,33.0717,33.3561,32.6655,32.923,240944.88756725,0
+ACA.US,D,20190823,000000,32.7453,32.913,31.0996,31.393,305682.48138652,0
+ACA.US,D,20190826,000000,31.896,32.401,31.2283,31.5906,216087.89596427,0
+ACA.US,D,20190827,000000,31.8261,31.8261,30.4259,30.7612,234116.42909521,0
+ACA.US,D,20190828,000000,30.5826,31.3051,30.3002,31.0896,176812.4865458,0
+ACA.US,D,20190829,000000,31.4429,31.8361,31.2383,31.5806,206344.69270938,0
+ACA.US,D,20190830,000000,31.7473,32.401,31.4529,32.0547,244673.23591273,0
+ACA.US,D,20190903,000000,31.6594,31.9259,31.1983,31.6106,576776.79161314,0
+ACA.US,D,20190904,000000,31.9859,33.0806,31.9859,32.9719,341563.20007818,0
+ACA.US,D,20190905,000000,33.3172,33.8502,33.2972,33.4449,455035.8476937,0
+ACA.US,D,20190906,000000,33.4949,33.4949,33.0518,33.3761,216174.06579973,0
+ACA.US,D,20190909,000000,33.5149,34.0787,33.4549,33.9799,331143.66381248,0
+ACA.US,D,20190910,000000,34.0388,34.5797,33.8102,34.0587,705461.42111016,0
+ACA.US,D,20190911,000000,34.0877,34.3292,33.8602,34.2155,539718.75249526,0
+ACA.US,D,20190912,000000,34.1176,34.3531,33.426,34.0288,501792.00119908,0
+ACA.US,D,20190913,000000,34.0388,34.6396,34.0088,34.46,728045.93379684,0
+ACA.US,D,20190916,000000,34.2853,34.5298,33.9998,34.1765,216693.08876209,0
+ACA.US,D,20190917,000000,33.9699,34.2653,33.6037,34.1366,256808.15308879,0
+ACA.US,D,20190918,000000,34.0388,34.3242,33.5647,34.2653,423387.47068742,0
+ACA.US,D,20190919,000000,34.3821,34.5748,33.7902,33.7902,451466.81334631,0
+ACA.US,D,20190920,000000,33.9799,34.1765,33.6236,33.89,656730.37521324,0
+ACA.US,D,20190923,000000,33.6326,34.4799,33.5149,34.0388,488343.49501981,0
+ACA.US,D,20190924,000000,33.9998,34.1765,33.2693,33.3561,500078.62423837,0
+ACA.US,D,20190925,000000,33.3961,34.2853,33.2603,34.0088,205336.70602957,0
+ACA.US,D,20190926,000000,33.95,33.9998,33.3072,33.6326,108860.55746926,0
+ACA.US,D,20190927,000000,33.7404,34.0877,33.5347,33.5937,216834.36721324,0
+ACA.US,D,20190930,000000,33.6326,34.1266,33.2783,33.7504,459748.13532304,0
+ACA.US,D,20191001,000000,33.9899,34.1077,33.0806,33.2972,275119.24312202,0
+ACA.US,D,20191002,000000,33.2972,33.3072,32.4978,32.9819,379214.4082959,0
+ACA.US,D,20191003,000000,32.7853,33.426,32.4778,33.1695,255292.16516976,0
+ACA.US,D,20191004,000000,33.1396,33.4949,33.0368,33.4359,362044.56759496,0
+ACA.US,D,20191007,000000,33.3172,33.3172,32.7553,32.903,366776.89472093,0
+ACA.US,D,20191008,000000,32.4978,32.7553,32.0357,32.1245,248792.35444223,0
+ACA.US,D,20191009,000000,32.4499,32.6156,32.1146,32.2334,197699.65386907,0
+ACA.US,D,20191010,000000,32.391,32.9519,32.391,32.7453,435013.38464942,0
+ACA.US,D,20191011,000000,33.1006,33.7723,32.5657,32.6156,343395.81204375,0
+ACA.US,D,20191014,000000,32.4699,33.1156,32.1235,32.9719,241597.17318211,0
+ACA.US,D,20191015,000000,33.0717,33.4959,32.7653,33.0518,265528.34004142,0
+ACA.US,D,20191016,000000,33.0518,33.5847,33.0118,33.2883,259525.50882997,0
+ACA.US,D,20191017,000000,33.2883,33.7922,32.9918,33.4859,1587287.4460167,0
+ACA.US,D,20191018,000000,33.3282,33.6635,32.8301,32.933,652035.12115602,0
+ACA.US,D,20191021,000000,33.2703,35.2664,32.9519,34.1785,707899.22587355,0
+ACA.US,D,20191022,000000,34.2373,35.461,33.962,35.3922,423041.78937079,0
+ACA.US,D,20191023,000000,35.3922,35.7883,35.1077,35.2464,288620.85396732,0
+ACA.US,D,20191024,000000,35.1875,35.3262,34.5926,34.8991,235833.81395524,0
+ACA.US,D,20191025,000000,34.8103,35.7495,34.6076,35.432,163097.45506153,0
+ACA.US,D,20191028,000000,35.5708,35.936,35.2464,35.8273,301353.95011738,0
+ACA.US,D,20191029,000000,35.6506,36.6586,35.6466,36.5598,300705.67240183,0
+ACA.US,D,20191030,000000,36.6387,37.2365,36.4061,36.964,357229.07655805,0
+ACA.US,D,20191031,000000,36.461,38.0219,35.2764,37.9531,704976.46529205,0
+ACA.US,D,20191101,000000,38.0997,38.485,36.993,37.4281,353651.02443719,0
+ACA.US,D,20191104,000000,37.9331,38.9621,37.448,38.7535,824225.49780724,0
+ACA.US,D,20191105,000000,38.8922,39.8104,38.8183,39.6816,426288.18782265,0
+ACA.US,D,20191106,000000,39.6816,39.6816,38.6038,38.6437,490086.93122544,0
+ACA.US,D,20191107,000000,39.012,39.1138,37.8642,38.2185,340838.7722755,0
+ACA.US,D,20191108,000000,38.1886,38.7035,37.9631,38.4062,175356.61711661,0
+ACA.US,D,20191111,000000,38.1986,38.3772,38.0119,38.1587,197952.15152643,0
+ACA.US,D,20191112,000000,38.1686,38.2584,37.6556,37.8842,163812.86509074,0
+ACA.US,D,20191113,000000,37.6168,37.7854,36.964,37.5778,149787.22140892,0
+ACA.US,D,20191114,000000,37.4381,38.0319,36.8872,37.8353,210667.21212953,0
+ACA.US,D,20191115,000000,37.8543,37.9381,37.6266,37.7654,153055.66330705,0
+ACA.US,D,20191118,000000,37.6856,38.0569,37.3343,37.8253,253049.74549838,0
+ACA.US,D,20191119,000000,37.9331,37.9819,37.6856,37.7554,242762.46991036,0
+ACA.US,D,20191120,000000,37.6068,38.1587,37.5778,37.9631,535522.4819038,0
+ACA.US,D,20191121,000000,38.0519,38.0519,37.5378,37.7654,303819.81017603,0
+ACA.US,D,20191122,000000,38.0219,38.1097,37.6756,37.8253,213479.75547965,0
+ACA.US,D,20191125,000000,37.8253,39.1388,37.5968,38.475,333475.2592438,0
+ACA.US,D,20191126,000000,38.5539,39.1856,38.5339,39.0519,367516.35214607,0
+ACA.US,D,20191127,000000,39.1766,39.4421,38.8233,38.972,139921.77722467,0
+ACA.US,D,20191129,000000,38.8333,38.9271,38.495,38.7435,220588.76690431,0
+ACA.US,D,20191202,000000,38.8333,38.8433,38.2584,38.3373,229637.60160145,0
+ACA.US,D,20191203,000000,38.0419,38.3273,37.3293,38.2185,194917.16976387,0
+ACA.US,D,20191204,000000,38.2784,38.7435,38.0319,38.3273,323177.96390747,0
+ACA.US,D,20191205,000000,38.515,38.8633,38.2784,38.8433,406419.02692749,0
+ACA.US,D,20191206,000000,39.1188,40.4701,39.1188,40.009,645660.55728235,0
+ACA.US,D,20191209,000000,39.8702,40.1577,39.4331,39.5519,327300.08836146,0
+ACA.US,D,20191210,000000,39.5719,39.6417,39.2854,39.5219,379684.33449155,0
+ACA.US,D,20191211,000000,39.5219,39.9402,39.1666,39.5918,212284.39950648,0
+ACA.US,D,20191212,000000,39.5918,40.2565,39.5269,40.009,209259.43749224,0
+ACA.US,D,20191213,000000,40.5489,43.1099,40.5489,42.8144,656171.27325764,0
+ACA.US,D,20191216,000000,43.0011,44.4152,42.9811,43.4771,612691.57744905,0
+ACA.US,D,20191217,000000,43.3345,44.1229,43.0999,43.8115,375896.86963105,0
+ACA.US,D,20191218,000000,43.9991,44.4852,43.7126,44.4452,525534.79679018,0
+ACA.US,D,20191219,000000,44.5041,45.3035,44.3354,45.2167,563210.05240384,0
+ACA.US,D,20191220,000000,45.3634,45.7776,43.9013,44.6817,1119441.350111,0
+ACA.US,D,20191223,000000,44.8285,44.8285,44.3254,44.583,291714.95224489,0
+ACA.US,D,20191224,000000,44.7785,44.8375,44.4352,44.7097,76994.75192469,0
+ACA.US,D,20191226,000000,44.6718,44.9173,44.2316,44.554,188646.81127261,0
+ACA.US,D,20191227,000000,44.7397,44.7636,44.3454,44.3654,210783.44120991,0
+ACA.US,D,20191230,000000,44.2766,44.3055,43.6538,44.1079,348595.05944088,0
+ACA.US,D,20191231,000000,43.9403,44.4652,43.8714,44.0191,376246.55884701,0
+ACA.US,D,20200102,000000,44.2466,45.3235,43.9891,45.2666,632591.79956396,0
+ACA.US,D,20200103,000000,44.9971,45.4323,44.5919,45.1568,321042.75554299,0
+ACA.US,D,20200106,000000,44.7197,45.067,44.583,44.9173,244296.49337634,0
+ACA.US,D,20200107,000000,44.7397,45.077,44.1767,44.5141,202152.43001723,0
+ACA.US,D,20200108,000000,44.4852,45.1968,44.4552,45.067,464915.31952558,0
+ACA.US,D,20200109,000000,45.2068,45.7776,45.1268,45.6099,331010.40115998,0
+ACA.US,D,20200110,000000,45.4423,45.5511,44.2566,45.0071,373067.29270881,0
+ACA.US,D,20200113,000000,45.3834,45.5799,44.583,45.3335,206996.97832425,0
+ACA.US,D,20200114,000000,45.1169,45.7826,44.7577,45.5799,247060.94193457,0
+ACA.US,D,20200115,000000,45.3834,46.4922,45.3534,46.066,271130.38132053,0
+ACA.US,D,20200116,000000,46.4622,46.7676,46.1947,46.561,262959.27657519,0
+ACA.US,D,20200117,000000,46.7776,46.9543,45.7377,46.0161,245686.23246669,0
+ACA.US,D,20200121,000000,45.7077,45.8734,45.2766,45.6399,411020.09535062,0
+ACA.US,D,20200122,000000,45.6499,45.9462,44.9073,44.9572,230514.32957842,0
+ACA.US,D,20200123,000000,44.7975,45.3135,43.9691,45.1268,268877.94190085,0
+ACA.US,D,20200124,000000,44.9971,45.1268,43.7306,44.2846,217398.47904299,0
+ACA.US,D,20200127,000000,43.553,44.6409,43.5141,44.0181,405393.00470072,0
+ACA.US,D,20200128,000000,44.4642,44.9971,44.1608,44.6608,325262.07155557,0
+ACA.US,D,20200129,000000,44.6608,44.7616,44.0381,44.2756,345983.91303176,0
+ACA.US,D,20200130,000000,43.8394,44.3684,43.4841,44.3244,183406.48290742,0
+ACA.US,D,20200131,000000,43.9881,44.5031,43.2167,43.2765,392127.8599155,0
+ACA.US,D,20200203,000000,43.4552,44.0481,43.2466,43.4053,266957.15615016,0
+ACA.US,D,20200204,000000,44.0381,44.3145,43.3055,44.1458,463772.06624361,0
+ACA.US,D,20200205,000000,44.7477,46.3625,44.5081,46.1549,314289.44518327,0
+ACA.US,D,20200206,000000,46.2737,46.2925,45.2068,45.2366,207974.90575912,0
+ACA.US,D,20200207,000000,45.3035,45.3035,44.543,44.7477,135672.40196716,0
+ACA.US,D,20200210,000000,44.533,45.4223,44.3854,45.4123,164270.76758843,0
+ACA.US,D,20200211,000000,45.8265,46.615,45.6808,45.8864,177559.95976959,0
+ACA.US,D,20200212,000000,46.2547,46.3425,45.5849,46.2547,198481.19423711,0
+ACA.US,D,20200213,000000,46.4123,47.3316,46.2737,47.1529,255607.78724147,0
+ACA.US,D,20200214,000000,47.0071,47.2128,46.2347,46.4822,243394.7160286,0
+ACA.US,D,20200218,000000,46.3225,46.6478,45.8265,46.1449,150300.2325223,0
+ACA.US,D,20200219,000000,46.3125,46.3125,44.0769,44.2756,388022.76903363,0
+ACA.US,D,20200220,000000,44.1558,45.5999,44.0869,45.107,294649.73652437,0
+ACA.US,D,20200221,000000,45.057,45.107,43.7206,43.9093,167237.61506248,0
+ACA.US,D,20200224,000000,42.5231,43.1398,42.0988,42.8903,222006.56128993,0
+ACA.US,D,20200225,000000,43.1079,43.1079,40.3873,40.5738,283967.682853,0
+ACA.US,D,20200226,000000,40.7436,41.1049,39.005,39.005,284621.97241752,0
+ACA.US,D,20200227,000000,38.7864,43.7506,37.8073,42.0898,660107.03039311,0
+ACA.US,D,20200228,000000,40.7436,42.7226,40.1118,42.4951,755742.52207036,0
+ACA.US,D,20200302,000000,42.5331,43.553,41.1208,43.4153,411146.34417929,0
+ACA.US,D,20200303,000000,43.3454,44.3644,41.1347,42.02,445469.99398386,0
+ACA.US,D,20200304,000000,42.6927,43.3255,41.7266,43.3255,456009.76722925,0
+ACA.US,D,20200305,000000,42.3663,43.4891,42.1188,42.8903,321849.3452818,0
+ACA.US,D,20200306,000000,41.485,42.4751,39.7744,41.0209,281304.43375268,0
+ACA.US,D,20200309,000000,35.8373,38.6467,35.8373,36.3522,338764.6843757,0
+ACA.US,D,20200310,000000,36.7774,38.502,36.2734,38.2405,342921.87794877,0
+ACA.US,D,20200311,000000,37.1137,37.2963,36.0348,36.6387,289011.62415134,0
+ACA.US,D,20200312,000000,34.4021,35.7335,32.366,32.5717,436208.7406226,0
+ACA.US,D,20200313,000000,34.0587,36.7774,33.6505,36.7774,449969.86294907,0
+ACA.US,D,20200316,000000,32.0986,35.401,32.0986,32.7413,309552.10818315,0
+ACA.US,D,20200317,000000,32.6116,36.6486,30.871,36.5797,462929.40541089,0
+ACA.US,D,20200318,000000,33.6406,34.3631,28.5067,29.8031,386333.43946887,0
+ACA.US,D,20200319,000000,29.6555,31.7553,27.836,30.0128,482454.88893908,0
+ACA.US,D,20200320,000000,29.7533,32.6315,29.0736,30.8222,767947.57748458,0
+ACA.US,D,20200323,000000,31.4459,31.9949,28.8939,30.1116,373691.52302842,0
+ACA.US,D,20200324,000000,31.5636,35.2065,30.891,34.8871,519217.34548186,0
+ACA.US,D,20200325,000000,34.6606,37.3203,34.1465,34.7883,546731.57433617,0
+ACA.US,D,20200326,000000,35.5498,38.8263,34.6306,38.6766,479459.98616976,0
+ACA.US,D,20200327,000000,37.0139,38.975,35.6885,35.9859,273687.42108878,0
+ACA.US,D,20200330,000000,36.0848,38.4032,35.3812,38.2405,350036.90122243,0
+ACA.US,D,20200331,000000,38.3882,39.4661,37.5978,39.3074,523044.88933559,0
+ACA.US,D,20200401,000000,37.2225,38.1317,36.0448,36.994,501865.14536172,0
+ACA.US,D,20200402,000000,36.945,37.7874,35.6097,36.2045,358355.29626789,0
+ACA.US,D,20200403,000000,35.6496,37.469,35.6496,37.0937,352306.37421423,0
+ACA.US,D,20200406,000000,38.6866,40.1966,37.7076,39.8244,348387.65065089,0
+ACA.US,D,20200407,000000,41.1308,42.01,36.0348,37.3991,537593.5638791,0
+ACA.US,D,20200408,000000,38.0828,40.1118,37.2325,39.3174,375140.37863378,0
+ACA.US,D,20200409,000000,40.3183,41.6427,39.8144,41.0509,407331.82599837,0
+ACA.US,D,20200413,000000,41.0509,41.0509,39.5859,40.0918,305569.25823064,0
+ACA.US,D,20200414,000000,41.2116,41.9521,39.6846,40.6048,333375.06176072,0
+ACA.US,D,20200415,000000,38.9141,39.8244,38.3373,38.8443,318962.6557942,0
+ACA.US,D,20200416,000000,38.6347,39.4551,36.8322,37.5758,383501.85859698,0
+ACA.US,D,20200417,000000,38.4252,41.0121,38.4252,40.9821,382493.87191717,0
+ACA.US,D,20200420,000000,38.485,40.505,38.4102,39.5549,363798.0235489,0
+ACA.US,D,20200421,000000,38.5449,39.5749,37.1497,37.2385,394005.56074846,0
+ACA.US,D,20200422,000000,38.5249,38.8743,37.3473,37.5358,267899.01249113,0
+ACA.US,D,20200423,000000,37.7145,38.984,37.4061,37.9521,377909.83706617,0
+ACA.US,D,20200424,000000,38.3772,38.3772,37.2485,37.9231,258451.39181134,0
+ACA.US,D,20200427,000000,37.9321,39.2974,37.9321,38.984,271841.78345041,0
+ACA.US,D,20200428,000000,40.2006,40.5549,39.1208,39.3363,327870.2120402,0
+ACA.US,D,20200429,000000,41.7635,42.3693,36.7634,37.7046,781830.94074043,0
+ACA.US,D,20200430,000000,36.98,38.0509,36.3662,36.9111,387168.08450295,0
+ACA.US,D,20200501,000000,36.0198,36.1496,32.93,34.8911,547123.34649503,0
+ACA.US,D,20200504,000000,34.2783,34.6136,33.7214,34.4639,441613.39286004,0
+ACA.US,D,20200505,000000,35.1107,35.9859,33.881,33.9909,290539.63576834,0
+ACA.US,D,20200506,000000,33.9709,34.4839,32.1485,32.5238,260105.65225701,0
+ACA.US,D,20200507,000000,32.6925,33.8012,31.5437,32.1385,539307.94281463,0
+ACA.US,D,20200508,000000,32.9789,33.416,31.7802,32.2972,849462.2378711,0
+ACA.US,D,20200511,000000,31.6226,33.5747,31.4838,33.3272,338119.41258465,0
+ACA.US,D,20200512,000000,33.5837,33.5837,32.426,32.5727,381982.86475346,0
+ACA.US,D,20200513,000000,32.2284,32.7623,31.5338,31.9599,438810.86925823,0
+ACA.US,D,20200514,000000,31.6914,32.0687,30.7303,31.8701,321240.14458466,0
+ACA.US,D,20200515,000000,31.7204,32.1086,31.2773,31.9899,229187.71490241,0
+ACA.US,D,20200518,000000,33.5547,34.3272,32.8901,33.6426,452892.62353057,0
+ACA.US,D,20200519,000000,33.6426,34.1107,33.0786,33.4359,418174.19564267,0
+ACA.US,D,20200520,000000,34.4839,35.3272,33.9909,34.9111,239553.14452724,0
+ACA.US,D,20200521,000000,34.9111,35.425,34.6636,35.2105,358113.82033367,0
+ACA.US,D,20200522,000000,35.2394,35.6436,34.7274,35.3752,251660.00640804,0
+ACA.US,D,20200526,000000,36.8622,38.3772,36.4959,37.8143,412947.89492511,0
+ACA.US,D,20200527,000000,38.9441,39.4751,37.9131,39.3663,386113.00500609,0
+ACA.US,D,20200528,000000,39.6147,39.6647,37.6846,37.9131,222821.16682738,0
+ACA.US,D,20200529,000000,37.2684,37.8832,36.5857,37.8043,508899.00867408,0
+ACA.US,D,20200601,000000,37.9131,38.3912,37.3772,37.3961,280700.24292969,0
+ACA.US,D,20200602,000000,37.9031,39.0828,37.5259,38.984,235077.32295797,0
+ACA.US,D,20200603,000000,39.8742,41.2416,39.6747,41.2216,391385.39656586,0
+ACA.US,D,20200604,000000,40.7246,42.7456,40.4162,42.1916,816323.92429139,0
+ACA.US,D,20200605,000000,44.0231,45.4293,42.8634,44.5969,536125.67075195,0
+ACA.US,D,20200608,000000,44.0819,45.1328,43.4981,44.7835,294753.94190676,0
+ACA.US,D,20200609,000000,43.8943,44.0619,42.7955,43.1907,331052.48410288,0
+ACA.US,D,20200610,000000,43.1607,43.3295,41.7335,41.9033,340731.5609686,0
+ACA.US,D,20200611,000000,40.003,40.6846,38.7745,38.8942,477670.45912192,0
+ACA.US,D,20200612,000000,40.8034,40.8034,38.0109,39.2076,434618.60656608,0
+ACA.US,D,20200615,000000,37.5658,40.7146,37.5658,40.6946,273269.59758432,0
+ACA.US,D,20200616,000000,42.7556,43.9981,42.5261,42.8634,424042.76222678,0
+ACA.US,D,20200617,000000,43.2805,43.2805,40.8933,41.0719,326930.35964889,0
+ACA.US,D,20200618,000000,40.6348,41.6637,40.3873,41.2815,230017.35006233,0
+ACA.US,D,20200619,000000,41.0919,41.487,40.1817,40.4361,481719.43941327,0
+ACA.US,D,20200622,000000,40.2405,41.1218,39.6048,41.0419,248458.69682357,0
+ACA.US,D,20200623,000000,41.5559,41.9322,41.2066,41.5949,296804.98438546,0
+ACA.US,D,20200624,000000,40.9631,41.3494,39.7944,39.8543,230319.94646124,0
+ACA.US,D,20200625,000000,39.3663,40.0519,38.9042,39.9342,313928.73424417,0
+ACA.US,D,20200626,000000,39.9042,39.9042,38.485,39.0339,455213.19723875,0
+ACA.US,D,20200629,000000,39.3962,41.6398,39.3962,41.2116,202304.73019152,0
+ACA.US,D,20200630,000000,40.7346,42.0918,40.7346,41.7935,252838.32880908,0
+ACA.US,D,20200701,000000,41.8933,42.2516,40.6248,40.7046,180355.46954757,0
+ACA.US,D,20200702,000000,41.6148,42.1218,40.7346,40.9431,192432.27218344,0
+ACA.US,D,20200706,000000,41.6937,41.8933,40.3683,40.8034,125643.63588548,0
+ACA.US,D,20200707,000000,40.3673,40.6098,39.2874,39.4851,232840.91513558,0
+ACA.US,D,20200708,000000,39.3164,39.4351,37.6646,38.964,273778.60079838,0
+ACA.US,D,20200709,000000,38.6048,39.1506,36.8912,37.2983,307514.09137726,0
+ACA.US,D,20200710,000000,37.4461,38.6447,37.1497,38.6147,176414.70253796,0
+ACA.US,D,20200713,000000,39.0918,40.6746,38.4351,39.5649,292055.62368737,0
+ACA.US,D,20200714,000000,39.5948,41.0239,39.3263,41.0239,206127.26417109,0
+ACA.US,D,20200715,000000,42.1648,42.9861,41.5779,42.3923,313463.81792267,0
+ACA.US,D,20200716,000000,42.1148,43.6108,42.03,42.9162,301771.77362183,0
+ACA.US,D,20200717,000000,42.9562,43.2755,42.0948,42.4921,190106.68860111,0
+ACA.US,D,20200720,000000,42.065,42.5999,41.6477,42.0749,161449.20646483,0
+ACA.US,D,20200721,000000,42.4721,43.6208,42.3434,42.9262,171279.58153001,0
+ACA.US,D,20200722,000000,42.5599,43.4492,42.4023,42.7895,242238.43707384,0
+ACA.US,D,20200723,000000,42.4422,42.8674,42.005,42.3134,202236.59590302,0
+ACA.US,D,20200724,000000,42.2046,42.3633,41.1737,41.2535,175480.86199563,0
+ACA.US,D,20200727,000000,41.1937,41.8663,40.8154,41.7765,117510.60618372,0
+ACA.US,D,20200728,000000,41.4801,42.1248,41.3862,41.6378,261014.44342857,0
+ACA.US,D,20200729,000000,42.0948,42.7196,41.6477,42.6398,209255.42959291,0
+ACA.US,D,20200730,000000,41.8963,42.1548,41.4701,41.7365,205673.36957273,0
+ACA.US,D,20200731,000000,42.1946,42.1946,40.1028,41.8663,449721.37319103,0
+ACA.US,D,20200803,000000,42.5011,42.6787,41.6477,42.025,523789.35663489,0
+ACA.US,D,20200804,000000,41.8863,42.8044,41.7266,42.5999,312768.44739007,0
+ACA.US,D,20200805,000000,43.1059,44.0879,43.1059,44.0779,275811.60773012,0
+ACA.US,D,20200806,000000,44.1379,44.4652,43.4093,43.8095,203690.46138254,0
+ACA.US,D,20200807,000000,43.532,45.4463,43.532,45.3674,212862.53898386,0
+ACA.US,D,20200810,000000,45.5161,46.5291,45.5161,45.7726,285704.1052348,0
+ACA.US,D,20200811,000000,46.3993,46.6349,45.3175,45.4861,250732.1777147,0
+ACA.US,D,20200812,000000,46.101,46.1209,44.7317,45.2396,158133.67174965,0
+ACA.US,D,20200813,000000,44.7705,45.2396,44.3055,44.545,141109.11739919,0
+ACA.US,D,20200814,000000,43.8694,45.1898,43.8694,44.7417,133230.58930446,0
+ACA.US,D,20200817,000000,44.9602,45.2786,44.6877,45.1,183546.75938374,0
+ACA.US,D,20200818,000000,45.1199,45.4063,44.6129,44.8005,256742.02274995,0
+ACA.US,D,20200819,000000,44.8205,46.4193,44.8205,45.2976,242032.03025869,0
+ACA.US,D,20200820,000000,44.6429,45.1398,44.4752,44.6827,158008.4248958,0
+ACA.US,D,20200821,000000,44.2766,44.9403,44.0291,44.9403,273831.70546441,0
+ACA.US,D,20200824,000000,45.5061,45.6149,45.0231,45.576,137833.66167724,0
+ACA.US,D,20200825,000000,45.8414,45.9014,45.3045,45.6149,137094.2042521,0
+ACA.US,D,20200826,000000,45.3963,45.7926,44.9802,45.2396,195335.99524316,0
+ACA.US,D,20200827,000000,45.5949,46.2607,45.5919,46.061,139545.03468829,0
+ACA.US,D,20200828,000000,46.1609,46.2507,45.6977,46.1109,175746.3853258,0
+ACA.US,D,20200831,000000,45.9114,46.607,45.8026,45.9014,276175.3245937,0
+ACA.US,D,20200901,000000,45.5949,46.7746,45.4961,46.7447,175074.06021433,0
+ACA.US,D,20200902,000000,46.7846,47.4832,46.3615,47.4204,153285.11554331,0
+ACA.US,D,20200903,000000,47.5401,47.5401,46.2995,46.9523,275117.23917236,0
+ACA.US,D,20200904,000000,47.3006,48.2328,46.9952,47.6779,215934.59381516,0
+ACA.US,D,20200908,000000,47.4802,47.4802,46.091,46.2007,279993.85067396,0
+ACA.US,D,20200909,000000,46.4892,46.6748,45.4013,46.2207,349146.14559782,0
+ACA.US,D,20200910,000000,46.2007,46.568,44.1279,44.2067,283887.52486653,0
+ACA.US,D,20200911,000000,44.2666,44.6827,43.3943,44.0879,224598.67017725,0
+ACA.US,D,20200914,000000,44.4152,44.4152,42.7895,43.2855,180508.77169669,0
+ACA.US,D,20200915,000000,43.552,44.2067,42.5101,44.1468,264106.53775648,0
+ACA.US,D,20200916,000000,44.2366,45.11,44.1329,44.9203,245991.83479009,0
+ACA.US,D,20200917,000000,44.4252,45.8026,44.4252,45.3774,261004.42368027,0
+ACA.US,D,20200918,000000,45.6648,45.8614,44.4852,45.0201,850539.36081423,0
+ACA.US,D,20200921,000000,44.1279,44.4152,41.3812,43.582,525078.89824216,0
+ACA.US,D,20200922,000000,43.7905,44.7217,43.7905,44.0979,323436.47341382,0
+ACA.US,D,20200923,000000,44.1867,44.7217,42.5799,42.6298,331241.85734591,0
+ACA.US,D,20200924,000000,42.8384,43.523,42.2675,42.8384,271625.35688696,0
+ACA.US,D,20200925,000000,42.4921,43.2895,42.3534,43.016,170836.70865478,0
+ACA.US,D,20200928,000000,43.552,44.3055,43.552,43.8993,178972.74428104,0
+ACA.US,D,20200929,000000,43.8793,44.3754,43.3045,43.9492,157328.08398567,0
+ACA.US,D,20200930,000000,44.0779,45.04,43.6058,43.7206,311480.90973248,0
+ACA.US,D,20201001,000000,43.8594,44.535,43.6208,43.8095,199614.42777076,0
+ACA.US,D,20201002,000000,42.8284,44.7805,42.7795,44.4652,174443.81804574,0
+ACA.US,D,20201005,000000,44.7417,45.8714,44.7417,45.2496,146613.96711972,0
+ACA.US,D,20201006,000000,45.4662,46.578,45.1199,45.1998,341528.1309591,0
+ACA.US,D,20201007,000000,45.6149,46.558,45.1948,45.8714,276200.37396448,0
+ACA.US,D,20201008,000000,46.2797,46.5042,45.6349,46.3295,212911.63575057,0
+ACA.US,D,20201009,000000,46.607,47.0021,46.1509,46.3794,186801.17363423,0
+ACA.US,D,20201012,000000,46.4992,48.9782,46.4992,48.6399,244785.45709378,0
+ACA.US,D,20201013,000000,48.083,48.123,46.8734,47.1019,188939.38792321,0
+ACA.US,D,20201014,000000,47.2806,47.4702,46.587,46.606,154488.48731513,0
+ACA.US,D,20201015,000000,45.8305,48.0242,45.7616,47.9154,160096.54044323,0
+ACA.US,D,20201016,000000,47.62,48.3326,47.5601,48.0441,140740.39066145,0
+ACA.US,D,20201019,000000,48.3326,48.7008,46.9723,47.59,255348.27576029,0
+ACA.US,D,20201020,000000,47.9952,49.4543,47.6489,48.3525,270656.44722555,0
+ACA.US,D,20201021,000000,48.4323,51.114,48.2438,48.4523,793554.04626102,0
+ACA.US,D,20201022,000000,48.5921,48.6609,47.2118,48.4923,232690.61891095,0
+ACA.US,D,20201023,000000,48.6909,49.1959,47.7187,47.7777,238941.93988044,0
+ACA.US,D,20201026,000000,47.2118,47.6469,45.8255,46.4083,317118.02013066,0
+ACA.US,D,20201027,000000,46.2597,46.9523,45.6329,45.6918,137068.15290649,0
+ACA.US,D,20201028,000000,44.6997,45.3205,44.532,44.6598,178219.25920827,0
+ACA.US,D,20201029,000000,44.6399,46.5032,44.529,45.1878,253005.65860583,0
+ACA.US,D,20201030,000000,44.6598,46.3984,44.6598,45.8305,257534.58484114,0
+ACA.US,D,20201102,000000,46.4383,47.0371,45.9702,46.5471,321090.85033487,0
+ACA.US,D,20201103,000000,47.2317,48.2876,46.616,47.5102,234426.03931794,0
+ACA.US,D,20201104,000000,46.567,47.8954,44.8883,46.9523,415491.90902056,0
+ACA.US,D,20201105,000000,47.1818,50.0721,46.9922,49.7328,263506.35483282,0
+ACA.US,D,20201106,000000,49.9723,50.4664,48.7906,48.9104,300548.3623534,0
+ACA.US,D,20201109,000000,52.7798,54.3686,50.0911,50.3176,369836.92585426,0
+ACA.US,D,20201110,000000,50.9843,54.2888,50.8495,54.15,369436.13592193,0
+ACA.US,D,20201111,000000,54.3187,54.3187,51.9164,52.4524,266569.39189064,0
+ACA.US,D,20201112,000000,51.9963,52.8886,48.8605,49.9025,283674.10422756,0
+ACA.US,D,20201113,000000,50.5062,51.8366,50.3426,50.656,191026.50149581,0
+ACA.US,D,20201116,000000,51.9065,53.168,51.3216,53.0583,192263.94041187,0
+ACA.US,D,20201117,000000,52.672,54.0712,51.8516,54.0113,200223.6284679,0
+ACA.US,D,20201118,000000,54.22,55.3017,53.3566,54.14,410865.79122666,0
+ACA.US,D,20201119,000000,52.8985,53.8627,52.652,53.8627,246354.54967885,0
+ACA.US,D,20201120,000000,53.2968,54.3187,52.2449,52.5522,256517.58038785,0
+ACA.US,D,20201123,000000,53.0183,54.4784,52.7498,54.3886,233808.82282215,0
+ACA.US,D,20201124,000000,54.8746,56.8407,53.9225,55.5902,330067.54284418,0
+ACA.US,D,20201125,000000,55.0443,55.0443,53.168,53.3167,240667.34053911,0
+ACA.US,D,20201127,000000,53.2568,54.14,53.0583,54.0213,83886.334811069,0
+ACA.US,D,20201130,000000,53.3666,53.3666,51.0342,51.5093,298358.04537323,0
+ACA.US,D,20201201,000000,52.6121,53.0383,51.8566,52.5023,256092.74305959,0
+ACA.US,D,20201202,000000,52.642,52.9983,52.0562,52.652,156335.12692833,0
+ACA.US,D,20201203,000000,52.9684,53.1481,52.0861,52.3237,120120.75061801,0
+ACA.US,D,20201204,000000,53.0383,54.4685,53.0383,54.3487,217062.81747466,0
+ACA.US,D,20201207,000000,54.19,54.5473,53.2768,54.3287,230007.33031402,0
+ACA.US,D,20201208,000000,53.8027,54.4993,53.654,54.1102,227987.34905509,0
+ACA.US,D,20201209,000000,54.7159,55.4605,54.1002,54.6171,177369.58455173,0
+ACA.US,D,20201210,000000,54.2388,54.7159,53.7589,54.3387,170743.52499552,0
+ACA.US,D,20201211,000000,53.8527,54.5872,53.684,53.9914,90420.212682845,0
+ACA.US,D,20201214,000000,54.6561,54.6561,52.4035,52.5322,255461.49891617,0
+ACA.US,D,20201215,000000,52.4724,53.9525,52.1759,53.8327,202915.93483831,0
+ACA.US,D,20201216,000000,54.3986,54.6461,53.5742,53.9525,199771.7378192,0
+ACA.US,D,20201217,000000,54.22,54.7459,53.2568,54.5073,201003.16488628,0
+ACA.US,D,20201218,000000,54.7259,55.3807,52.8886,53.5842,1373343.7761904,0
+ACA.US,D,20201221,000000,52.4724,53.8227,51.8117,53.4454,256192.94054267,0
+ACA.US,D,20201222,000000,53.2568,54.2438,52.9285,53.7728,139154.26450426,0
+ACA.US,D,20201223,000000,54.2888,54.6461,53.2289,54.14,237041.19362637,0
+ACA.US,D,20201224,000000,53.9125,54.0413,53.4754,53.8826,50083.711918531,0
+ACA.US,D,20201228,000000,54.5073,55.3167,54.0952,54.8148,236193.52291951,0
+ACA.US,D,20201229,000000,54.8447,55.3906,53.4654,53.5054,162767.8053422,0
+ACA.US,D,20201230,000000,53.7827,54.5872,53.6491,54.3088,167843.80983512,0
+ACA.US,D,20201231,000000,54.2488,54.9544,53.7827,54.5273,126393.11305894,0
+ACA.US,D,20210104,000000,54.2688,55.2229,53.2079,53.4954,273257.57388636,0
+ACA.US,D,20210105,000000,53.5542,56.2349,53.4056,54.0812,330193.79167287,0
+ACA.US,D,20210106,000000,55.4804,61.2081,55.2419,60.1272,563911.43478541,0
+ACA.US,D,20210107,000000,60.1762,61.6742,59.8697,60.5525,330659.7099692,0
+ACA.US,D,20210108,000000,60.9117,60.9117,59.9885,60.5525,665894.43701592,0
+ACA.US,D,20210111,000000,59.8697,60.9117,59.8697,60.5325,256148.85365011,0
+ACA.US,D,20210112,000000,60.6523,61.2081,60.3428,61.2081,383129.12395991,0
+ACA.US,D,20210113,000000,61.3069,62.4387,60.4127,62.0425,344853.68542259,0
+ACA.US,D,20210114,000000,62.3988,63.6962,61.9437,63.5815,331882.1192628,0
+ACA.US,D,20210115,000000,62.4486,62.9866,61.6044,62.7281,297488.33122008,0
+ACA.US,D,20210119,000000,63.264,63.264,61.2421,61.5544,222338.21495893,0
+ACA.US,D,20210120,000000,61.5155,61.8339,60.0554,61.6044,234461.10843701,0
+ACA.US,D,20210121,000000,61.8638,61.8838,61.1782,61.3559,207290.55694967,0
+ACA.US,D,20210122,000000,60.6612,62.0725,60.232,62.0725,201249.65069466,0
+ACA.US,D,20210125,000000,62.5984,62.5984,59.9367,60.9896,178938.6771368,0
+ACA.US,D,20210126,000000,61.2959,61.2959,59.1801,59.8977,151209.02369385,0
+ACA.US,D,20210127,000000,58.1571,58.4755,55.6242,56.9445,281168.16517568,0
+ACA.US,D,20210128,000000,57.9974,58.1172,56.7819,57.0643,163527.30226396,0
+ACA.US,D,20210129,000000,56.8747,57.253,54.9684,55.4255,298493.31197539,0
+ACA.US,D,20210201,000000,55.9016,58.0673,55.3357,57.6821,286095.87739365,0
+ACA.US,D,20210202,000000,58.7849,59.9267,57.6721,59.6881,186573.72534764,0
+ACA.US,D,20210203,000000,59.5384,59.7081,58.5654,59.6083,160404.14671629,0
+ACA.US,D,20210204,000000,59.7281,60.5215,59.2001,60.5215,136170.38345808,0
+ACA.US,D,20210205,000000,61.3659,61.3857,60.253,61.1283,242426.80834204,0
+ACA.US,D,20210208,000000,61.4955,61.8468,60.7411,61.3559,278777.45322935,0
+ACA.US,D,20210209,000000,61.1981,61.8738,59.9217,61.3259,259474.4081136,0
+ACA.US,D,20210210,000000,61.754,62.5484,61.1782,62.0525,217656.98854934,0
+ACA.US,D,20210211,000000,62.3788,63.6713,62.0824,63.1453,278417.74426509,0
+ACA.US,D,20210212,000000,62.6982,64.1683,62.6982,64.1483,134715.51600373,0
+ACA.US,D,20210216,000000,64.5745,65.3599,64.2471,64.6244,201133.42161428,0
+ACA.US,D,20210217,000000,64.2471,65.2312,63.3728,64.307,235409.9786018,0
+ACA.US,D,20210218,000000,64.0784,64.4158,62.5534,63.4817,213766.32028126,0
+ACA.US,D,20210219,000000,63.8708,64.9238,63.7511,64.8938,161500.30718121,0
+ACA.US,D,20210222,000000,63.7411,64.809,63.3529,63.9806,227678.7408072,0
+ACA.US,D,20210223,000000,63.5215,65.0625,62.8669,64.8639,222830.18460085,0
+ACA.US,D,20210224,000000,65.2801,68.0127,64.9737,67.7842,300030.34136587,0
+ACA.US,D,20210225,000000,63.5815,63.6513,56.7669,57.0344,994860.80952103,0
+ACA.US,D,20210226,000000,56.3796,58.1372,54.224,56.3597,509784.75442452,0
+ACA.US,D,20210301,000000,57.712,58.3557,56.5992,57.1542,424984.61856775,0
+ACA.US,D,20210302,000000,57.1142,57.722,56.211,56.8167,242683.31389872,0
+ACA.US,D,20210303,000000,57.214,58.3557,56.9795,57.6322,260094.63053388,0
+ACA.US,D,20210304,000000,57.9086,58.2859,56.0213,56.8457,243064.06433444,0
+ACA.US,D,20210305,000000,58.2459,58.8448,56.4446,58.765,263166.68536518,0
+ACA.US,D,20210308,000000,59.3188,61.8439,58.9925,61.1283,261808.00749458,0
+ACA.US,D,20210309,000000,62.0923,62.6233,59.8279,61.6442,350402.62203567,0
+ACA.US,D,20210310,000000,62.3,63.8509,61.5694,63.5115,235177.52044105,0
+ACA.US,D,20210311,000000,64.0296,64.4158,62.7781,63.5615,318883.49978257,0
+ACA.US,D,20210312,000000,63.5815,66.0366,63.5815,65.9368,227763.90866781,0
+ACA.US,D,20210315,000000,65.5386,67.4069,65.1913,66.6215,395199.9147468,0
+ACA.US,D,20210316,000000,66.4837,66.82,64.3369,64.6044,193419.2173918,0
+ACA.US,D,20210317,000000,64.4757,64.4757,62.8968,63.2441,261684.76459039,0
+ACA.US,D,20210318,000000,62.8469,64.4257,61.271,61.7042,327410.30559285,0
+ACA.US,D,20210319,000000,61.5055,62.0824,60.0055,60.6413,901678.15222962,0
+ACA.US,D,20210322,000000,60.253,60.6163,58.7949,59.5184,230121.55544474,0
+ACA.US,D,20210323,000000,59.1801,61.3459,57.732,58.3857,380215.38115189,0
+ACA.US,D,20210324,000000,59.1003,59.8577,56.9146,56.9246,510861.87736765,0
+ACA.US,D,20210325,000000,56.7969,61.0984,56.6282,60.6013,543880.9559425,0
+ACA.US,D,20210326,000000,61.1383,64.1184,60.5515,64.0196,362373.21533948,0
+ACA.US,D,20210329,000000,63.6912,64.3269,61.266,61.2959,334424.12940859,0
+ACA.US,D,20210330,000000,61.2959,63.1054,60.9107,62.4786,211670.18893518,0
+ACA.US,D,20210331,000000,62.9467,64.9138,62.3199,64.6643,718247.62192625,0
+ACA.US,D,20210401,000000,64.6643,65.3998,63.7511,65.3799,305780.67491994,0
+ACA.US,D,20210405,000000,65.3799,65.4198,61.2171,64.3369,891554.19853901,0
+ACA.US,D,20210406,000000,64.4457,65.7471,64.0485,64.4058,513019.12917841,0
+ACA.US,D,20210407,000000,64.1783,64.3719,62.1623,62.9866,430654.79413536,0
+ACA.US,D,20210408,000000,63.294,63.294,61.5355,62.2401,184027.70730253,0
+ACA.US,D,20210409,000000,62.3888,63.0455,61.7042,62.9167,202012.15354091,0
+ACA.US,D,20210412,000000,63.0555,63.0555,62.1323,62.8369,188746.00678086,0
+ACA.US,D,20210413,000000,62.5884,62.7581,60.9406,62.1722,220632.85379687,0
+ACA.US,D,20210414,000000,62.0824,63.304,61.3649,62.6882,127582.45718312,0
+ACA.US,D,20210415,000000,63.314,63.6223,61.8538,62.7781,193048.4867044,0
+ACA.US,D,20210416,000000,63.255,64.5475,62.9277,63.812,288311.2437446,0
+ACA.US,D,20210419,000000,63.2152,63.5026,62.1822,63.0964,170257.56720257,0
+ACA.US,D,20210420,000000,62.5385,63.1762,60.5803,61.2261,141360.61308173,0
+ACA.US,D,20210421,000000,61.3748,62.6682,61.3748,62.5584,152617.80030599,0
+ACA.US,D,20210422,000000,62.1822,62.5684,60.7101,61.9537,232429.10348011,0
+ACA.US,D,20210423,000000,62.1922,63.4727,62.1922,63.0165,242015.9986614,0
+ACA.US,D,20210426,000000,63.6423,64.3989,63.6283,63.822,141791.46225897,0
+ACA.US,D,20210427,000000,63.7621,63.782,62.9127,63.4827,188237.00356681,0
+ACA.US,D,20210428,000000,63.2352,63.6673,62.3788,63.0664,137362.73350675,0
+ACA.US,D,20210429,000000,63.812,64.1703,62.8079,63.8419,144701.19716768,0
+ACA.US,D,20210430,000000,60.291,62.4168,58.8418,59.9446,507816.87585679,0
+ACA.US,D,20210503,000000,61.1572,63.9118,60.5505,63.2252,366611.56887385,0
+ACA.US,D,20210504,000000,62.8179,64.6264,62.4337,64.1004,288333.28719088,0
+ACA.US,D,20210505,000000,64.6264,64.8958,63.7072,63.9218,120102.71507106,0
+ACA.US,D,20210506,000000,64.2591,64.8559,63.4637,64.806,184076.80406924,0
+ACA.US,D,20210507,000000,64.4078,65.4028,63.7371,64.6663,122477.39542009,0
+ACA.US,D,20210510,000000,64.8659,65.2831,62.8779,62.8779,170051.16038742,0
+ACA.US,D,20210511,000000,61.5045,62.5236,60.8199,62.31,226519.45592793,0
+ACA.US,D,20210512,000000,61.8738,61.8738,58.732,58.9795,158982.34443136,0
+ACA.US,D,20210513,000000,58.9097,61.2461,58.9097,60.6602,270471.08188185,0
+ACA.US,D,20210514,000000,61.2849,62.5784,60.7999,62.5186,201645.43075284,0
+ACA.US,D,20210517,000000,61.7142,62.31,60.7301,61.9337,136834.69277092,0
+ACA.US,D,20210518,000000,61.7242,62.6283,60.9396,61.0584,217811.29267328,0
+ACA.US,D,20210519,000000,59.9845,60.3009,58.3727,60.251,180871.48658544,0
+ACA.US,D,20210520,000000,60.3808,60.9486,59.5863,60.9097,169089.26454983,0
+ACA.US,D,20210521,000000,61.784,62.4288,61.1173,61.9038,182018.74776673,0
+ACA.US,D,20210524,000000,62.3598,62.6383,61.4547,62.2101,168419.94536285,0
+ACA.US,D,20210525,000000,62.4786,63.0664,61.1971,61.2261,214800.35830667,0
+ACA.US,D,20210526,000000,61.5045,62.9916,61.5045,62.788,125406.16785058,0
+ACA.US,D,20210527,000000,63.1064,64.1304,62.8079,63.3439,185683.97169787,0
+ACA.US,D,20210528,000000,62.1323,63.2202,61.784,63.1363,171290.60325314,0
+ACA.US,D,20210601,000000,63.7022,63.7621,62.7781,62.7781,217017.72860728,0
+ACA.US,D,20210602,000000,62.5286,62.5286,60.4905,60.77,297215.7940661,0
+ACA.US,D,20210603,000000,60.6503,61.0284,59.4166,60.8299,180699.14691455,0
+ACA.US,D,20210604,000000,61.1273,61.6942,59.4666,59.8059,136511.05490056,0
+ACA.US,D,20210607,000000,59.8159,59.9446,57.9356,59.0394,219364.35366105,0
+ACA.US,D,20210608,000000,59.0583,61.0784,58.2929,60.5703,304264.68700091,0
+ACA.US,D,20210609,000000,60.75,61.0974,60.5903,60.8598,230825.9437508,0
+ACA.US,D,20210610,000000,61.0884,61.0884,59.5164,59.8459,179471.72774679,0
+ACA.US,D,20210611,000000,60.5604,60.9986,60.3508,60.7401,123309.03452968,0
+ACA.US,D,20210614,000000,60.9686,60.9686,59.8657,60.1133,344875.72886887,0
+ACA.US,D,20210615,000000,60.1133,60.1722,59.2061,59.9945,153628.79291029,0
+ACA.US,D,20210616,000000,59.7361,59.7361,58.6722,59.2081,134211.52266383,0
+ACA.US,D,20210617,000000,59.1283,59.1382,56.9007,57.1701,162504.28596169,0
+ACA.US,D,20210618,000000,57.7779,57.7779,55.0323,55.7479,669350.24820741,0
+ACA.US,D,20210621,000000,56.5543,57.6421,56.3048,57.3388,170973.97920661,0
+ACA.US,D,20210622,000000,56.7329,57.5883,55.9066,57.3288,136604.23855982,0
+ACA.US,D,20210623,000000,57.2789,58.2041,57.0204,57.3986,149109.88642329,0
+ACA.US,D,20210624,000000,57.9646,59.4366,57.3088,59.3967,186703.98207565,0
+ACA.US,D,20210625,000000,59.6562,60.1232,58.9097,58.9895,537395.17286259,0
+ACA.US,D,20210628,000000,59.0783,59.5664,58.3827,59.4466,253249.13848972,0
+ACA.US,D,20210629,000000,59.5863,59.9765,58.1641,58.4426,172347.68669967,0
+ACA.US,D,20210630,000000,58.4426,59.1482,57.8468,58.4027,175116.14315721,0
+ACA.US,D,20210701,000000,58.9196,58.9196,58.1042,58.2929,169871.8068927,0
+ACA.US,D,20210702,000000,58.233,58.233,57.1701,57.7081,142792.43511496,0
+ACA.US,D,20210706,000000,57.7579,57.7579,55.5902,55.9964,177449.7425382,0
+ACA.US,D,20210707,000000,55.689,56.216,54.5653,55.2219,177757.34881126,0
+ACA.US,D,20210708,000000,53.9784,55.0323,53.4016,54.3168,200598.36705463,0
+ACA.US,D,20210709,000000,55.3007,56.4046,55.3007,55.689,110136.07142889,0
+ACA.US,D,20210712,000000,55.0822,56.2549,54.8228,56.0363,127651.59344645,0
+ACA.US,D,20210713,000000,55.4904,55.9265,54.8427,55.0423,104394.75564829,0
+ACA.US,D,20210714,000000,55.5104,56.1072,54.207,54.2758,109838.48490413,0
+ACA.US,D,20210715,000000,53.6989,54.5753,53.4006,53.5992,141772.42473719,0
+ACA.US,D,20210716,000000,54.2359,54.4854,52.2369,52.5442,313008.92134947,0
+ACA.US,D,20210719,000000,51.4693,51.7378,49.6878,51.5492,335383.01932168,0
+ACA.US,D,20210720,000000,51.8476,54.0572,51.659,52.8626,346236.41068912,0
+ACA.US,D,20210721,000000,53.3906,54.4495,53.3107,53.3207,183331.33479511,0
+ACA.US,D,20210722,000000,53.1521,53.2708,51.8376,51.8576,226229.88520183,0
+ACA.US,D,20210723,000000,52.3755,52.4444,51.5193,52.3357,138812.59108695,0
+ACA.US,D,20210726,000000,52.8027,53.5492,52.1869,52.4744,178389.5949295,0
+ACA.US,D,20210727,000000,51.7877,53.3506,51.7877,53.2808,224338.15672124,0
+ACA.US,D,20210728,000000,53.5792,55.1721,52.9225,54.4255,159321.01192418,0
+ACA.US,D,20210729,000000,54.7239,55.2909,54.3357,54.8327,98240.626237394,0
+ACA.US,D,20210730,000000,54.7339,55.6102,54.2758,54.4954,163772.78609751,0
+ACA.US,D,20210802,000000,54.6441,56.1671,53.2608,53.3806,145096.97722585,0
+ACA.US,D,20210803,000000,53.8577,54.177,52.7628,53.5892,251968.61465593,0
+ACA.US,D,20210804,000000,52.644,53.0423,51.3296,51.8476,394526.58766049,0
+ACA.US,D,20210805,000000,50.137,51.8476,50.137,51.172,470956.2257806,0
+ACA.US,D,20210806,000000,51.8776,52.2269,50.8027,51.112,209877.65596285,0
+ACA.US,D,20210809,000000,50.5442,51.162,50.0371,50.0571,139687.31511425,0
+ACA.US,D,20210810,000000,49.8575,50.3746,49.0521,50.0771,1138297.5144523,0
+ACA.US,D,20210811,000000,50.8825,51.8276,50.2069,50.8825,1164441.0417379,0
+ACA.US,D,20210812,000000,51.2508,51.7478,50.2548,50.9225,376440.94196419,0
+ACA.US,D,20210813,000000,50.624,50.8775,50.2548,50.634,130143.5048507,0
+ACA.US,D,20210816,000000,50.0971,50.6589,49.2507,50.1969,226551.51912253,0
+ACA.US,D,20210817,000000,49.5192,49.8276,48.5341,48.9324,190627.71551313,0
+ACA.US,D,20210818,000000,48.6829,49.4294,48.6339,49.1409,283201.17210742,0
+ACA.US,D,20210819,000000,48.5741,49.0521,48.2746,48.6629,243571.06359882,0
+ACA.US,D,20210820,000000,48.7328,50.3546,48.6529,50.3246,329579.58110158,0
+ACA.US,D,20210823,000000,50.5642,51.0622,50.1171,50.8725,244950.78294087,0
+ACA.US,D,20210824,000000,50.9125,51.0921,50.2258,51.0722,142585.02632499,0
+ACA.US,D,20210825,000000,51.192,52.2459,50.8925,51.6889,227227.85213333,0
+ACA.US,D,20210826,000000,51.7977,51.7977,50.8207,50.8825,188103.7409143,0
+ACA.US,D,20210827,000000,50.8525,52.634,50.7827,51.9774,196156.61262961,0
+ACA.US,D,20210830,000000,52.2369,52.2757,51.2018,51.2418,125239.84002866,0
+ACA.US,D,20210831,000000,50.9623,51.6391,50.3845,50.5741,434409.19382644,0
+ACA.US,D,20210901,000000,51.0522,51.2907,49.5392,50.127,138012.01319713,0
+ACA.US,D,20210902,000000,50.3246,51.2318,49.9673,50.9324,206553.10347419,0
+ACA.US,D,20210903,000000,50.0371,50.7927,49.9075,50.3944,194715.77282288,0
+ACA.US,D,20210907,000000,50.5342,50.5342,49.4194,49.4793,134639.36591658,0
+ACA.US,D,20210908,000000,49.131,49.3895,48.5641,49.0222,140970.84487253,0
+ACA.US,D,20210909,000000,48.7228,48.9822,48.0262,48.6929,221269.10781444,0
+ACA.US,D,20210910,000000,48.8724,49.7478,48.8724,48.9224,244677.24381205,0
+ACA.US,D,20210913,000000,49.2307,49.9374,48.7028,49.092,145483.73951055,0
+ACA.US,D,20210914,000000,49.2697,49.2897,47.9473,48.3146,159939.23039479,0
+ACA.US,D,20210915,000000,48.2058,49.2897,48.0362,49.2108,212338.50614734,0
+ACA.US,D,20210916,000000,49.4394,50.0173,48.8326,49.5292,446053.14333539,0
+ACA.US,D,20210917,000000,50.2647,50.5242,49.4893,50.0073,928812.63262305,0
+ACA.US,D,20210920,000000,49.2108,49.8975,48.3845,49.659,345138.24627454,0
+ACA.US,D,20210921,000000,50.0272,50.0272,48.2647,48.2647,263655.64908261,0
+ACA.US,D,20210922,000000,48.5142,49.4493,48.116,49.0122,260525.47971113,0
+ACA.US,D,20210923,000000,49.2597,50.1469,48.5341,49.7777,179868.50977979,0
+ACA.US,D,20210924,000000,49.7078,49.8226,48.6239,48.6439,234931.03463267,0
+ACA.US,D,20210927,000000,48.9623,51.0422,48.8526,50.3944,191683.79698483,0
+ACA.US,D,20210928,000000,50.2747,50.5242,49.4893,50.0173,206315.63543929,0
+ACA.US,D,20210929,000000,50.4544,51.4295,50.1669,51.3107,266180.62565628,0
+ACA.US,D,20210930,000000,51.6391,51.6689,49.8875,49.9274,273240.54031424,0
+ACA.US,D,20211001,000000,50.0173,51.659,49.8575,51.162,242782.50940698,0
+ACA.US,D,20211004,000000,50.9225,51.2907,49.3795,49.5492,144733.26036227,0
+ACA.US,D,20211005,000000,50.4544,51.3795,49.8875,51.0522,329859.13207938,0
+ACA.US,D,20211006,000000,50.4744,51.4095,49.9673,51.3696,192653.70862105,0
+ACA.US,D,20211007,000000,51.7478,52.634,51.4893,51.6191,201687.51369573,0
+ACA.US,D,20211008,000000,51.649,52.654,51.5293,51.5591,109739.28939588,0
+ACA.US,D,20211011,000000,51.7678,51.8776,50.5741,50.5841,95916.044629892,0
+ACA.US,D,20211012,000000,50.8327,51.651,50.7927,51.3396,128046.37152979,0
+ACA.US,D,20211013,000000,51.2118,51.7269,50.7029,51.2118,116023.67553478,0
+ACA.US,D,20211014,000000,51.8786,52.3267,51.7588,52.158,107757.38318052,0
+ACA.US,D,20211015,000000,53.0143,53.4724,51.8186,51.8186,147556.82543552,0
+ACA.US,D,20211018,000000,51.2907,51.8286,51.177,51.5591,97541.247805482,0
+ACA.US,D,20211019,000000,51.7788,51.9784,51.0073,51.9284,108506.86035397,0
+ACA.US,D,20211020,000000,52.0133,52.7748,51.7987,52.7348,86643.769545486,0
+ACA.US,D,20211021,000000,52.8047,52.9045,52.0282,52.4853,121157.79456791,0
+ACA.US,D,20211022,000000,52.5852,53.5223,52.3067,52.7149,103031.06790355,0
+ACA.US,D,20211025,000000,52.5552,53.6211,52.2379,53.3327,156943.32565063,0
+ACA.US,D,20211026,000000,53.5912,53.8407,52.4953,52.5153,137681.36150296,0
+ACA.US,D,20211027,000000,52.4754,52.9544,51.3895,51.3895,82879.350106095,0
+ACA.US,D,20211028,000000,51.6789,52.9445,51.6789,52.9045,99953.001223265,0
+ACA.US,D,20211029,000000,52.7348,53.2728,51.4893,51.5293,345797.54571322,0
+ACA.US,D,20211101,000000,51.8686,54.15,51.3596,54.0502,179045.88844369,0
+ACA.US,D,20211102,000000,54.6381,54.7868,53.6511,53.681,217816.30254744,0
+ACA.US,D,20211103,000000,53.691,55.0264,52.5852,54.5283,175245.39791039,0
+ACA.US,D,20211104,000000,52.2179,53.6111,50.5482,52.0981,330690.77118895,0
+ACA.US,D,20211105,000000,52.5153,55.186,52.2079,54.8367,216207.13096914,0
+ACA.US,D,20211108,000000,55.5044,56.8347,55.0762,55.694,239233.51455621,0
+ACA.US,D,20211109,000000,55.694,56.5404,55.0762,55.4645,181605.93413644,0
+ACA.US,D,20211110,000000,55.4745,56.3208,54.7968,55.3647,156159.78133293,0
+ACA.US,D,20211111,000000,55.3347,55.8926,54.9066,55.1361,108818.47452636,0
+ACA.US,D,20211112,000000,55.0862,55.5244,54.5133,55.186,208471.88527521,0
+ACA.US,D,20211115,000000,55.6541,55.684,54.9366,55.4745,296927.22531482,0
+ACA.US,D,20211116,000000,55.3847,57.4965,54.7369,57.4366,403877.0167817,0
+ACA.US,D,20211117,000000,57.0084,57.6961,55.186,56.3308,251974.62650491,0
+ACA.US,D,20211118,000000,56.4306,56.6601,55.689,56.3607,234734.64756582,0
+ACA.US,D,20211119,000000,55.8128,57.4965,55.7778,57.208,158667.72433448,0
+ACA.US,D,20211122,000000,57.7659,58.732,56.7899,57.9746,179771.3182212,0
+ACA.US,D,20211123,000000,57.9944,58.5524,56.9186,57.6262,181527.78009964,0
+ACA.US,D,20211124,000000,57.2968,57.4465,56.7799,57.0084,85450.417521979,0
+ACA.US,D,20211126,000000,55.0363,55.5942,53.4924,54.2888,120743.97896278,0
+ACA.US,D,20211129,000000,55.0363,55.0363,53.5512,53.7509,187009.58439905,0
+ACA.US,D,20211130,000000,53.1939,53.1939,50.8925,50.9723,304603.35449373,0
+ACA.US,D,20211201,000000,52.665,53.0741,50.4534,50.4634,174606.13796833,0
+ACA.US,D,20211202,000000,51.0322,52.2029,50.6729,51.6391,187684.91543502,0
+ACA.US,D,20211203,000000,51.7488,53.3726,51.172,53.2828,302861.92223776,0
+ACA.US,D,20211206,000000,54.3088,56.202,54.0303,55.2749,209706.31826678,0
+ACA.US,D,20211207,000000,56.3308,56.3507,54.9864,55.0563,200720.60798399,0
+ACA.US,D,20211208,000000,54.9664,56.8197,54.9366,56.5603,242119.20206897,0
+ACA.US,D,20211209,000000,55.8527,56.5004,54.8367,54.8467,145141.06411841,0
+ACA.US,D,20211210,000000,55.3147,55.7529,54.5183,54.8367,113795.28351104,0
+ACA.US,D,20211213,000000,54.5981,55.5493,54.4645,54.5283,251036.77806327,0
+ACA.US,D,20211214,000000,54.4784,55.196,53.6211,53.681,228698.75118497,0
+ACA.US,D,20211215,000000,53.5512,54.0802,51.7588,53.7109,408017.17678264,0
+ACA.US,D,20211216,000000,54.1301,54.8467,52.2667,52.2667,244093.09248568,0
+ACA.US,D,20211217,000000,51.9884,52.9843,50.7229,51.3007,1438160.5260214,0
+ACA.US,D,20211220,000000,50.2248,50.2987,47.4652,48.4014,333451.21184786,0
+ACA.US,D,20211221,000000,49.1989,51.157,49.1989,51.0023,172088.17521848,0
+ACA.US,D,20211222,000000,50.8825,51.8186,50.7029,51.5293,170098.25320447,0
+ACA.US,D,20211223,000000,51.7488,52.3665,51.6241,51.6889,94914.069799073,0
+ACA.US,D,20211227,000000,51.7488,52.4554,51.0522,52.4265,113123.96037439,0
+ACA.US,D,20211228,000000,52.3367,52.685,51.8686,52.0282,85167.860619687,0
+ACA.US,D,20211229,000000,52.0482,53.1441,51.7189,52.7348,121380.23298035,0
+ACA.US,D,20211230,000000,52.5652,53.1041,51.8087,51.8486,148273.23743955,0
+ACA.US,D,20211231,000000,51.7388,52.7149,51.6091,52.4953,159854.06253417,0
+ACA.US,D,20220103,000000,53.0343,54.0602,52.4554,53.3426,179470.72577196,0
+ACA.US,D,20220104,000000,53.7907,55.1661,53.4126,54.7369,156329.11507934,0
+ACA.US,D,20220105,000000,54.5683,55.4645,53.0443,53.1341,113642.98333676,0
+ACA.US,D,20220106,000000,53.1341,53.3227,52.173,52.4654,117032.66418942,0
+ACA.US,D,20220107,000000,52.1979,52.672,51.112,51.162,171028.08584747,0
+ACA.US,D,20220110,000000,51.0123,51.0123,49.7767,50.4334,174519.96813288,0
+ACA.US,D,20220111,000000,50.5532,50.7428,49.4473,50.4234,111118.00676309,0
+ACA.US,D,20220112,000000,50.5632,50.8795,49.3127,49.7568,184548.73421456,0
+ACA.US,D,20220113,000000,50.1659,52.1101,49.9963,52.1001,248085.9621865,0
+ACA.US,D,20220114,000000,51.5811,52.3097,51.4165,52.2598,266429.11541432,0
+ACA.US,D,20220118,000000,51.6809,52.5682,51.173,52.4883,270288.72246264,0
+ACA.US,D,20220119,000000,52.5982,52.648,50.2697,50.7537,223858.21077728,0
+ACA.US,D,20220120,000000,51.0033,51.3715,48.2308,48.3106,276583.12834985,0
+ACA.US,D,20220121,000000,48.2906,49.617,47.3435,47.7227,187146.85495087,0
+ACA.US,D,20220124,000000,47.0041,49.2377,46.2067,48.9792,185344.30223022,0
+ACA.US,D,20220125,000000,48.091,49.0292,46.566,48.3405,169201.48573089,0
+ACA.US,D,20220126,000000,48.9992,49.8466,46.3764,46.8555,152564.69563996,0
+ACA.US,D,20220127,000000,46.8954,47.9323,44.3924,44.6817,316047.91101135,0
+ACA.US,D,20220128,000000,44.8704,45.8175,43.7236,45.7786,233337.89465166,0
+ACA.US,D,20220131,000000,45.3594,46.6658,45.3594,46.5261,222121.78839547,0
+ACA.US,D,20220201,000000,46.5062,46.7956,45.7886,46.3565,201333.81658045,0
+ACA.US,D,20220202,000000,46.3665,46.7856,44.9253,45.2896,185847.2935953,0
+ACA.US,D,20220203,000000,44.4422,45.2496,44.4024,44.7107,164166.56220602,0
+ACA.US,D,20220204,000000,44.6319,44.6319,43.3653,43.9831,185168.95663483,0
+ACA.US,D,20220207,000000,43.8733,44.9003,43.7136,44.2726,131669.51251804,0
+ACA.US,D,20220208,000000,44.3924,45.2296,44.3924,44.7905,251037.7800381,0
+ACA.US,D,20220209,000000,45.1898,46.077,44.9802,45.4792,481839.67639296,0
+ACA.US,D,20220210,000000,44.9602,45.3694,43.2955,43.535,234023.24543595,0
+ACA.US,D,20220211,000000,43.7836,44.7507,43.4253,44.0431,214100.97987475,0
+ACA.US,D,20220214,000000,44.2626,45.5191,43.8235,45.1898,520407.69158088,0
+ACA.US,D,20220215,000000,45.8774,46.8655,45.8474,46.566,118458.47437368,0
+ACA.US,D,20220216,000000,46.2367,47.8924,46.2367,47.7627,188888.28720683,0
+ACA.US,D,20220217,000000,47.1039,48.2806,46.8156,47.8924,306314.72750476,0
+ACA.US,D,20220218,000000,47.4832,48.0312,46.7756,47.1838,228577.51223044,0
+ACA.US,D,20220222,000000,46.9443,47.6429,46.2467,46.566,149417.49269635,0
+ACA.US,D,20220223,000000,46.9243,47.1239,45.6688,45.9273,202299.72031736,0
+ACA.US,D,20220224,000000,48.5701,49.7767,45.2296,49.0891,421043.85155813,0
+ACA.US,D,20220225,000000,49.1579,51.3815,49.1579,51.3516,269715.59285941,0
+ACA.US,D,20220228,000000,50.5642,53.2439,50.5642,52.5183,357501.61371203,0
+ACA.US,D,20220301,000000,52.648,52.9275,51.17,51.8706,298029.39762872,0
+ACA.US,D,20220302,000000,52.0202,54.702,51.8007,54.3636,308261.56460105,0
+ACA.US,D,20220303,000000,54.8218,54.8916,53.5263,54.3437,272242.57338274,0
+ACA.US,D,20220304,000000,53.5652,55.0313,52.8676,54.3237,264952.2045137,0
+ACA.US,D,20220307,000000,54.3636,55.1112,53.4964,54.5533,582422.91978481,0
+ACA.US,D,20220308,000000,54.3437,57.3348,54.2438,56.0084,460825.25826617,0
+ACA.US,D,20220309,000000,56.7469,57.5743,56.1881,57.175,341672.41533474,0
+ACA.US,D,20220310,000000,56.1181,57.6541,55.1411,57.6242,273983.00366387,0
+ACA.US,D,20220311,000000,57.6341,58.3417,56.6471,57.3448,439703.62883249,0
+ACA.US,D,20220314,000000,57.5443,57.714,56.8857,57.1252,306785.65567525,0
+ACA.US,D,20220315,000000,57.2749,57.5443,55.5303,56.8957,241736.4476836,0
+ACA.US,D,20220316,000000,57.2749,58.6212,57.2749,58.0923,510173.52065889,0
+ACA.US,D,20220317,000000,57.4545,58.5065,57.4545,57.8138,199629.45739322,0
+ACA.US,D,20220318,000000,57.8438,57.8438,56.7919,57.3148,512158.43279874,0
+ACA.US,D,20220321,000000,57.185,58.9306,57.185,58.222,221911.37368099,0
+ACA.US,D,20220322,000000,58.4416,58.4815,56.8857,57.7839,343889.78563534,0
+ACA.US,D,20220323,000000,57.1552,57.6991,56.5474,56.7769,143181.20134933,0
+ACA.US,D,20220324,000000,56.6272,57.3148,56.0683,57.3148,264246.8142328,0
+ACA.US,D,20220325,000000,57.4146,58.0723,56.9855,57.9726,209597.10301022,0
+ACA.US,D,20220328,000000,57.724,57.9336,57.1651,57.7639,169706.48104562,0
+ACA.US,D,20220329,000000,58.3917,59.6482,57.6242,57.8238,330975.33204091,0
+ACA.US,D,20220330,000000,58.1621,58.3517,56.727,57.175,276940.83336445,0
+ACA.US,D,20220331,000000,57.0454,57.5443,56.5972,57.0852,331424.21676511,0
+ACA.US,D,20220401,000000,57.1352,58.222,56.9954,57.8338,324762.08611499,0
+ACA.US,D,20220404,000000,57.8338,57.8338,56.2579,57.1052,234727.63374202,0
+ACA.US,D,20220405,000000,56.9455,57.5244,55.3557,55.74,220301.20012787,0
+ACA.US,D,20220406,000000,55.3507,55.6252,54.4535,55.1311,238876.81151644,0
+ACA.US,D,20220407,000000,55.2209,55.69,54.4934,55.3906,221089.75431972,0
+ACA.US,D,20220408,000000,55.7,55.9036,54.5833,54.6521,199383.97355967,0
+ACA.US,D,20220411,000000,54.692,55.6202,54.4036,54.692,254743.08296247,0
+ACA.US,D,20220412,000000,55.1012,56.2679,55.0712,55.191,177553.9479206,0
+ACA.US,D,20220413,000000,55.3707,55.8996,55.0712,55.1012,169922.90760908,0
+ACA.US,D,20220414,000000,55.1311,55.6202,54.2828,54.3327,143195.22899695,0
+ACA.US,D,20220418,000000,54.173,55.2109,54.173,54.7718,160628.58907839,0
+ACA.US,D,20220419,000000,54.7818,56.5284,54.7818,55.8996,139639.22032238,0
+ACA.US,D,20220420,000000,56.4286,57.0074,55.8248,55.9695,303990.14589726,0
+ACA.US,D,20220421,000000,56.6681,56.7779,54.3626,54.6721,307349.76750501,0
+ACA.US,D,20220422,000000,54.8118,54.8866,53.6441,54.1331,196196.69162284,0
+ACA.US,D,20220425,000000,53.7937,53.8935,51.9474,53.7239,213522.84039737,0
+ACA.US,D,20220426,000000,53.1251,53.4544,52.2469,53.0053,248671.1154877,0
+ACA.US,D,20220427,000000,52.9255,53.5642,52.0372,52.4963,202057.2424083,0
+ACA.US,D,20220428,000000,53.1051,53.2948,51.5881,53.0253,146751.23767154,0
+ACA.US,D,20220429,000000,52.8656,54.4524,52.8157,53.4244,284349.43526354,0
+ACA.US,D,20220502,000000,53.5742,55.4705,52.9155,54.173,339044.2353535,0
+ACA.US,D,20220503,000000,54.2329,55.2609,53.3247,54.7519,181759.23628555,0
+ACA.US,D,20220504,000000,55.3407,56.3188,54.3427,55.7,312488.89641228,0
+ACA.US,D,20220505,000000,55.2909,55.4605,52.3267,52.9554,120777.04413219,0
+ACA.US,D,20220506,000000,52.7658,53.3197,51.4384,52.2967,208758.45007683,0
+ACA.US,D,20220509,000000,51.6779,51.9674,50.5202,50.6799,196501.2919714,0
+ACA.US,D,20220510,000000,51.0093,51.5631,49.3027,50.2208,215088.92705795,0
+ACA.US,D,20220511,000000,50.5402,51.3686,49.5322,50.2607,222258.05697246,0
+ACA.US,D,20220512,000000,50.0611,51.4085,49.4673,51.3985,309406.82183268,0
+ACA.US,D,20220513,000000,51.9674,52.7758,51.7778,52.0572,202380.88027866,0
+ACA.US,D,20220516,000000,51.189,52.2069,50.8097,51.7877,141618.12061325,0
+ACA.US,D,20220517,000000,53.0653,53.9734,52.8356,53.4544,228574.50630595,0
+ACA.US,D,20220518,000000,53.4944,55.2809,53.3047,53.5842,299808.90492825,0
+ACA.US,D,20220519,000000,53.1251,54.7818,52.9155,53.7339,267448.12381727,0
+ACA.US,D,20220520,000000,54.0433,54.0433,51.3487,52.2069,168213.5385477,0
+ACA.US,D,20220523,000000,52.626,52.9155,51.4484,51.6381,171873.75260468,0
+ACA.US,D,20220524,000000,51.4384,51.8976,49.8665,51.7578,207127.23505225,0
+ACA.US,D,20220525,000000,51.3885,52.5662,51.2588,51.8276,126628.57714418,0
+ACA.US,D,20220526,000000,52.4764,52.8856,52.2667,52.4863,112112.96777009,0
+ACA.US,D,20220527,000000,52.7159,54.3626,52.7159,54.3626,253041.72969974,0
+ACA.US,D,20220531,000000,53.7239,54.3327,52.5862,52.7658,177493.82943075,0
+ACA.US,D,20220601,000000,53.0353,53.1151,51.8976,52.8057,114514.70143957,0
+ACA.US,D,20220602,000000,52.706,53.8836,52.4564,53.6041,135812.67844348,0
+ACA.US,D,20220603,000000,53.3946,53.3946,52.6111,53.2249,112248.23437226,0
+ACA.US,D,20220606,000000,53.8137,54.4924,53.3646,54.4824,191270.98335452,0
+ACA.US,D,20220607,000000,53.9435,54.3926,53.5445,54.3028,106349.60854322,0
+ACA.US,D,20220608,000000,54.153,54.2428,53.1051,53.5044,101315.68699318,0
+ACA.US,D,20220609,000000,53.2249,54.6521,53.1151,53.674,169719.50671842,0
+ACA.US,D,20220610,000000,52.8356,53.165,52.1171,52.5163,108948.73125436,0
+ACA.US,D,20220613,000000,50.9195,51.5083,49.8316,50.1709,195775.8621939,0
+ACA.US,D,20220614,000000,50.0811,50.625,49.3027,50.0611,136246.53354522,0
+ACA.US,D,20220615,000000,50.5701,50.8297,49.3925,49.9813,178908.61789187,0
+ACA.US,D,20220616,000000,49.093,49.093,45.2606,45.3405,344343.68023371,0
+ACA.US,D,20220617,000000,46.6578,47.1369,45.5201,46.2687,439444.11735131,0
+ACA.US,D,20220621,000000,46.1987,47.4712,46.084,46.8076,223472.45046741,0
+ACA.US,D,20220622,000000,46.2687,46.6578,45.8295,46.2087,166544.24847955,0
+ACA.US,D,20220623,000000,46.049,46.5082,44.9812,45.9392,166507.17541081,0
+ACA.US,D,20220624,000000,46.1788,47.5561,46.1788,46.8974,587182.30023121,0
+ACA.US,D,20220627,000000,47.2168,47.586,46.7178,47.1569,197564.3872669,0
+ACA.US,D,20220628,000000,47.2567,48.3346,46.2885,46.4083,181512.75047717,0
+ACA.US,D,20220629,000000,46.5181,46.5181,44.9313,45.6399,107512.9013218,0
+ACA.US,D,20220630,000000,44.9712,46.4583,44.8515,46.3385,201767.6716822,0
+ACA.US,D,20220701,000000,45.9392,46.8974,45.4403,46.2187,145770.30431217,0
+ACA.US,D,20220705,000000,45.3504,46.1339,44.0729,46.059,218633.91400939,0
+ACA.US,D,20220706,000000,45.57,45.9692,44.4472,45.3205,131718.60928475,0
+ACA.US,D,20220707,000000,45.6898,46.3685,45.5899,45.6099,100369.82275288,0
+ACA.US,D,20220708,000000,45.6798,45.7097,44.8515,45.4003,103817.61814573,0
+ACA.US,D,20220711,000000,45.0111,45.5101,44.7017,45.0011,78403.528536823,0
+ACA.US,D,20220712,000000,44.5919,45.6099,44.5919,44.9213,142828.50620888,0
+ACA.US,D,20220713,000000,44.6618,44.9462,43.7636,44.6319,91903.135432458,0
+ACA.US,D,20220714,000000,43.9125,44.8317,43.4828,44.7518,103846.66689694,0
+ACA.US,D,20220715,000000,45.9807,46.1804,44.7018,45.7009,156956.01299285,0
+ACA.US,D,20220718,000000,45.9008,46.4902,45.4412,45.641,109991.91386341,0
+ACA.US,D,20220719,000000,46.2305,47.4744,45.9307,47.0398,218394.4706938,0
+ACA.US,D,20220720,000000,47.0798,48.2188,46.75,47.929,264115.50846617,0
+ACA.US,D,20220721,000000,47.3096,48.8782,46.9333,48.8383,163414.52743497,0
+ACA.US,D,20220722,000000,48.6984,49.0081,47.5494,48.2088,144156.08409151,0
+ACA.US,D,20220725,000000,47.979,48.9082,47.8091,48.4686,121074.37634871,0
+ACA.US,D,20220726,000000,47.999,49.4477,47.999,48.8483,105344.94616547,0
+ACA.US,D,20220727,000000,48.8483,50.0822,48.7384,49.6576,110811.61374379,0
+ACA.US,D,20220728,000000,50.2471,51.546,50.0872,51.3961,162420.67886205,0
+ACA.US,D,20220729,000000,51.7658,52.0855,51.3861,51.516,143567.58161329,0
+ACA.US,D,20220801,000000,51.0364,52.61,51.0364,52.0755,120685.04392689,0
+ACA.US,D,20220802,000000,52.0056,52.4752,51.516,51.7358,144323.22680216,0
+ACA.US,D,20220803,000000,52.2154,52.2853,50.9712,51.2562,108727.8345607,0
+ACA.US,D,20220804,000000,53.3144,59.2044,53.3144,58.8797,303683.29243564,0
+ACA.US,D,20220805,000000,58.2003,60.4284,57.8306,60.3884,246300.29739073,0
+ACA.US,D,20220808,000000,60.1886,63.176,60.1886,61.8172,344549.18476267,0
+ACA.US,D,20220809,000000,61.7572,62.1069,61.1677,61.9471,252340.45462895,0
+ACA.US,D,20220810,000000,62.1968,64.4549,62.1968,64.0053,163944.98034901,0
+ACA.US,D,20220811,000000,63.9454,64.9145,63.5757,63.6656,144129.06101853,0
+ACA.US,D,20220812,000000,64.0353,65.2742,62.7364,64.7846,176773.93403244,0
+ACA.US,D,20220815,000000,63.8454,65.1144,63.4857,64.9345,159627.29379961,0
+ACA.US,D,20220816,000000,64.5748,65.7438,64.5448,64.6547,180100.7745726,0
+ACA.US,D,20220817,000000,64.1652,64.415,63.196,63.4058,305727.03743654,0
+ACA.US,D,20220818,000000,62.9562,64.6647,62.9562,64.355,143182.25260969,0
+ACA.US,D,20220819,000000,64.1951,64.2351,63.3858,64.2251,216747.0640966,0
+ACA.US,D,20220822,000000,62.9562,63.8192,61.5574,62.3667,140171.68210885,0
+ACA.US,D,20220823,000000,62.2768,63.3459,62.2168,62.3867,132393.04050894,0
+ACA.US,D,20220824,000000,62.4466,63.4158,61.8172,62.6565,112850.35447192,0
+ACA.US,D,20220825,000000,62.4966,64.1951,62.4566,64.1452,104427.16253872,0
+ACA.US,D,20220826,000000,63.8754,63.8754,61.8771,61.987,96341.258590493,0
+ACA.US,D,20220829,000000,60.808,62.037,60.0187,60.878,136286.36472712,0
+ACA.US,D,20220830,000000,61.2077,61.2277,59.0895,59.649,158342.19655124,0
+ACA.US,D,20220831,000000,59.9188,59.9488,57.9605,58.4001,283670.20475785,0
+ACA.US,D,20220901,000000,58.1004,58.3651,57.0013,57.4209,195980.33293905,0
+ACA.US,D,20220902,000000,57.5908,57.6308,55.8772,56.3319,157281.29072316,0
+ACA.US,D,20220906,000000,56.3419,57.4009,55.4426,57.1612,201341.91078912,0
+ACA.US,D,20220907,000000,57.2511,59.2494,57.2511,59.2194,185391.29174927,0
+ACA.US,D,20220908,000000,58.4301,59.4842,58.0304,58.8997,106344.79986572,0
+ACA.US,D,20220909,000000,59.4892,59.4892,58.54,58.9796,84891.482483581,0
+ACA.US,D,20220912,000000,59.2194,59.709,58.53,59.659,118728.37327226,0
+ACA.US,D,20220913,000000,58.1004,58.7948,57.1462,57.341,111431.14271321,0
+ACA.US,D,20220914,000000,56.9613,57.1412,56.2929,57.0013,119475.01077014,0
+ACA.US,D,20220915,000000,56.202,57.0812,56.202,56.9313,204998.0324778,0
+ACA.US,D,20220916,000000,55.9722,56.222,54.953,56.1021,382283.40318774,0
+ACA.US,D,20220919,000000,55.7224,58.47,55.7224,58.0604,144018.9670175,0
+ACA.US,D,20220920,000000,57.331,57.4709,56.6416,57.331,141084.46146283,0
+ACA.US,D,20220921,000000,58.0904,58.7298,57.1012,57.2411,112331.91181253,0
+ACA.US,D,20220922,000000,56.9813,57.2761,55.7623,56.7515,187697.26064353,0
+ACA.US,D,20220923,000000,56.112,56.112,53.9389,54.4834,114540.79781498,0
+ACA.US,D,20220926,000000,54.2936,55.7224,54.0039,54.1737,131832.56195826,0
+ACA.US,D,20220927,000000,54.6033,55.4926,54.1737,54.8032,211252.37259075,0
+ACA.US,D,20220928,000000,54.8032,57.1612,54.8032,56.7115,277666.07828361,0
+ACA.US,D,20220929,000000,55.9422,56.6216,55.3127,56.6016,190357.53205019,0
+ACA.US,D,20220930,000000,56.7715,58.51,56.4018,57.1312,426885.48556785,0
+ACA.US,D,20221003,000000,57.8106,60.5283,57.5109,60.4983,332098.55410096,0
+ACA.US,D,20221004,000000,61.4775,63.7755,61.3975,63.4658,364958.61084416,0
+ACA.US,D,20221005,000000,62.3767,63.0661,62.2772,62.7963,183503.68005892,0
+ACA.US,D,20221006,000000,62.4267,62.75,61.7073,62.2368,171883.75867769,0
+ACA.US,D,20221007,000000,62.007,62.3667,60.9679,61.1977,176641.82123121,0
+ACA.US,D,20221010,000000,61.3176,62.1369,61.0278,61.0278,108168.35686456,0
+ACA.US,D,20221011,000000,60.6182,62.7953,60.3534,62.4766,366360.80807543,0
+ACA.US,D,20221012,000000,61.8471,61.8471,58.0977,58.51,344705.31807322,0
+ACA.US,D,20221013,000000,57.53,59.85,56.88,59.47,292093,0
+ACA.US,D,20221014,000000,59.63,59.88,57.05,57.32,170510,0
+ACA.US,D,20221017,000000,58.47,59.55,58.225,59.01,262365,0
+ACA.US,D,20221018,000000,60.23,62.14,60.11,61.7,297144,0
+ACA.US,D,20221019,000000,61.41,61.47,59.13,60.06,136962,0
+ACA.US,D,20221020,000000,60,60.36,57.85,58.42,180583,0
+ACA.US,D,20221021,000000,58.99,60.56,58.61,59.97,139205,0
+ACA.US,D,20221024,000000,60.4,61.08,59.9383,60.31,95200,0
+ACA.US,D,20221025,000000,60.34,62.53,60.34,61.9,147855,0
+ACA.US,D,20221026,000000,61.5,63.582,61.5,61.82,152748,0
+ACA.US,D,20221027,000000,62.47,63.52,62.27,62.59,122233,0
+ACA.US,D,20221028,000000,62.83,64.63,62.83,64.58,292244,0
+ACA.US,D,20221031,000000,64.15,65.47,63.6957,64.2,218858,0
+ACA.US,D,20221101,000000,64.97,65.19,63.9716,64.83,142280,0
+ACA.US,D,20221102,000000,64.08,65.24,62.62,62.62,218514,0
+ACA.US,D,20221103,000000,58.42,64.15,56.11,63.06,259740,0
+ACA.US,D,20221104,000000,62.55,63.21,60.27,60.67,186325,0
+ACA.US,D,20221107,000000,60.88,60.88,59.14,59.32,171339,0
+ACA.US,D,20221108,000000,57.77,58.88,54.45,56.43,425776,0
+ACA.US,D,20221109,000000,56.17,57.145,55.43,55.84,213009,0
+ACA.US,D,20221110,000000,58,58.41,57.235,57.61,244797,0
+ACA.US,D,20221111,000000,57.55,59.94,57.05,58.8,252596,0
+ACA.US,D,20221114,000000,58.46,59.419,57.885,58.95,215754,0
+ACA.US,D,20221115,000000,59.57,60.39,58.86,59.65,139350,0
+ACA.US,D,20221116,000000,59.07,59.35,58.45,59.21,261569,0
+ACA.US,D,20221117,000000,58.44,59.41,58.23,59.12,178345,0
+ACA.US,D,20221118,000000,60.25,60.44,58.65,59.42,182035,0
+ACA.US,D,20221121,000000,59.18,60.839,59.18,60.32,167072,0
+ACA.US,D,20221122,000000,60.64,61.06,59.61,59.65,128671,0
+ACA.US,D,20221123,000000,59.45,60.11,58.73,58.87,160257,0
+ACA.US,D,20221125,000000,59.06,60.21,58.96,59.38,66466,0
+ACA.US,D,20221128,000000,58.88,59.47,57.41,58.29,145405,0
+ACA.US,D,20221129,000000,58.01,59.05,57.75,59.02,145274,0
+ACA.US,D,20221130,000000,58.98,61.24,58.05,61.1,247545,0
+ACA.US,D,20221201,000000,61.22,62.87,60.3,62.76,282862,0
+ACA.US,D,20221202,000000,62.08,63.37,61.7236,63.01,204518,0
+ACA.US,D,20221205,000000,62.27,62.27,59.645,61.21,285179,0
+ACA.US,D,20221206,000000,61.57,62.115,60.62,60.85,201094,0
+ACA.US,D,20221207,000000,60.7,60.825,58.24,58.28,162802,0
+ACA.US,D,20221208,000000,58.77,60.33,58.52,59.26,104754,0
+ACA.US,D,20221209,000000,60.67,61.32,58.56,58.95,157560,0
+ACA.US,D,20221212,000000,58.69,59.24,57.68,59.23,180521,0
+ACA.US,D,20221213,000000,60.69,60.75,57.79,57.89,217622,0
+ACA.US,D,20221214,000000,58.1,58.38,57.31,57.48,210036,0
+ACA.US,D,20221215,000000,57.04,57.04,55.48,55.54,170950,0
+ACA.US,D,20221216,000000,54.67,55.469,53.7,54.53,1559388,0
+ACA.US,D,20221219,000000,54.85,56.13,54.3008,55.59,233042,0
+ACA.US,D,20221220,000000,55.78,56.47,55.36,55.65,231887,0
+ACA.US,D,20221221,000000,55.83,56,54.77,55.24,196149,0
+ACA.US,D,20221222,000000,55.02,55.23,54.1,55.2,136623,0
+ACA.US,D,20221223,000000,55.19,55.76,54.82,55.69,83299,0
+ACA.US,D,20221227,000000,55.22,55.87,54.95,55.38,78771,0
+ACA.US,D,20221228,000000,55.59,55.83,53.91,54.06,118422,0
+ACA.US,D,20221229,000000,54.64,55.32,54.18,54.99,165149,0
+ACA.US,D,20221230,000000,54.59,54.65,53.33,54.34,176044,0
+ACA.US,D,20230103,000000,54.84,55.2,53.85,54.01,295702,0
+ACA.US,D,20230104,000000,54.61,54.87,53.05,53.14,172231,0
+ACA.US,D,20230105,000000,53.14,53.55,52.04,52.11,178028,0
+ACA.US,D,20230106,000000,52.96,54.175,52.705,53.74,289515,0
+ACA.US,D,20230109,000000,53.85,54.17,53.29,53.34,476139,0
+ACA.US,D,20230110,000000,53.48,55.7,53.3,55.49,192750,0
+ACA.US,D,20230111,000000,55.62,57.82,55.62,57.79,168846,0
+ACA.US,D,20230112,000000,57.63,58.68,57.34,58.6,164651,0
+ACA.US,D,20230113,000000,58.42,59.08,57.675,58.68,108929,0
+ACA.US,D,20230117,000000,58.83,59.04,57.65,57.67,131144,0
+ACA.US,D,20230118,000000,57.84,58.22,56.02,56.32,272801,0
+ACA.US,D,20230119,000000,56.17,56.55,55.02,55.03,125710,0
+ACA.US,D,20230120,000000,55.43,56.61,54.54,54.89,162361,0
+ACA.US,D,20230123,000000,54.81,55.86,54.755,55.82,136836,0
+ACA.US,D,20230124,000000,55.93,56.96,55.46,55.69,110814,0
+ACA.US,D,20230125,000000,55.13,56.16,54.61,56.09,247815,0
+ACA.US,D,20230126,000000,56.53,57.74,55.74,57.74,133748,0
+ACA.US,D,20230127,000000,57.28,58.85,57.27,58.34,152176,0
+ACA.US,D,20230130,000000,57.86,58.77,57.86,58.39,154294,0
+ACA.US,D,20230131,000000,58.73,59.46,58.73,59.27,302622,0
+ACA.US,D,20230201,000000,58.87,59.84,58.3501,58.9,189370,0
+ACA.US,D,20230202,000000,59.25,60.47,59.035,60.09,174846,0
+ACA.US,D,20230203,000000,59.63,60.51,59.265,59.4,194556,0
+ACA.US,D,20230206,000000,58.78,59.3,57.92,58.44,99404,0
+ACA.US,D,20230207,000000,57.71,59.825,57.54,59.54,149387,0
+ACA.US,D,20230208,000000,59.15,59.54,58.42,59.02,115278,0
+ACA.US,D,20230209,000000,59.49,59.5733,57.42,57.73,87381,0
+ACA.US,D,20230210,000000,57.56,57.94,57.3,57.6,71089,0
+ACA.US,D,20230213,000000,57.64,58.61,57.64,58.32,105980,0
+ACA.US,D,20230214,000000,58.08,58.98,57.61,58.32,85934,0
+ACA.US,D,20230215,000000,57.84,59.65,57.73,59.58,108075,0
+ACA.US,D,20230216,000000,58.66,60.04,58.52,59.27,132296,0
+ACA.US,D,20230217,000000,59.62,59.62,58.12,58.48,137444,0
+ACA.US,D,20230221,000000,57.58,57.75,56.35,56.4,164809,0
+ACA.US,D,20230222,000000,56.42,57.72,56.42,57.05,192459,0
+ACA.US,D,20230223,000000,57.46,58.18,56.5736,57.5,147339,0
+ACA.US,D,20230224,000000,59.15,64.015,59.15,62.91,539462,0
+ACA.US,D,20230227,000000,63.37,64.48,62.1,62.43,357250,0
+ACA.US,D,20230228,000000,62.63,63.295,60.55,60.6,655644,0
+ACA.US,D,20230301,000000,60.91,61.91,60.37,61.01,303014,0
+ACA.US,D,20230302,000000,60.6,61.87,60.12,61.52,260002,0
+ACA.US,D,20230303,000000,61.99,62.69,61.4,61.54,373752,0
+ACA.US,D,20230306,000000,61.72,62.16,59.78,60.97,276622,0
+ACA.US,D,20230307,000000,61.05,61.95,60.64,61.03,239930,0
+ACA.US,D,20230308,000000,61.1,61.275,60.11,60.74,142197,0
+ACA.US,D,20230309,000000,60.93,61.15,59.57,59.68,120874,0
+ACA.US,D,20230310,000000,59.29,59.29,57.57,58.01,256535,0
+ACA.US,D,20230313,000000,56.8,58.36,56.57,57.03,371595,0
+ACA.US,D,20230314,000000,58.39,58.39,56.63,56.98,1328369,0
+ACA.US,D,20230315,000000,55.98,59.57,55.47,59.47,1242249,0
+ACA.US,D,20230316,000000,58.43,62.78,58.245,62.53,508947,0
+ACA.US,D,20230317,000000,62.21,62.23,60.08,61.03,895946,0
+ACA.US,D,20230320,000000,61.65,63.01,61.03,61.27,300143,0
+ACA.US,D,20230321,000000,61.78,63.01,61.76,62.72,244231,0
+ACA.US,D,20230322,000000,62.53,62.57,60.08,60.22,211724,0
+ACA.US,D,20230323,000000,60.18,61.91,59.935,61.1,225021,0
+ACA.US,D,20230324,000000,60.48,61.02,58.74,60.64,454425,0
+ACA.US,D,20230327,000000,61.28,61.85,60.8,60.84,166519,0
+ACA.US,D,20230328,000000,60.52,61.58,60.52,61.37,243860,0
+ACA.US,D,20230329,000000,61.7,61.7,60.92,61.25,134389,0
+ACA.US,D,20230330,000000,61.62,61.72,60.375,61.6,143425,0
+ACA.US,D,20230331,000000,61.96,63.19,61.85,63.11,256724,0
+ACA.US,D,20230403,000000,62.86,63.01,61.52,62.81,205890,0
+ACA.US,D,20230404,000000,63.04,63.04,59.87,60.25,199452,0
+ACA.US,D,20230405,000000,59.75,59.79,57.99,58.29,346648,0
+ACA.US,D,20230406,000000,58.51,58.96,57.56,58.68,184422,0
+ACA.US,D,20230410,000000,58.43,60.32,58.43,59.81,161205,0
+ACA.US,D,20230411,000000,59.87,60.995,59.87,60.62,177632,0
+ACA.US,D,20230412,000000,61.01,61.44,60.34,60.93,90889,0
+ACA.US,D,20230413,000000,60.83,61.17,60.18,60.29,128466,0
+ACA.US,D,20230414,000000,60.21,60.795,59.3,59.91,98095,0
+ACA.US,D,20230417,000000,60.03,60.61,59.83,60.13,92493,0
+ACA.US,D,20230418,000000,60.46,60.78,59.23,59.8,93678,0
+ACA.US,D,20230419,000000,59.71,60.02,59.35,59.86,176550,0
+ACA.US,D,20230420,000000,59.53,60.41,59.26,60.31,116574,0
+ACA.US,D,20230421,000000,60.58,60.61,59.59,60.38,159207,0
+ACA.US,D,20230424,000000,60.34,60.775,59.42,59.47,97818,0
+ACA.US,D,20230425,000000,58.82,59.72,58.63,58.67,173611,0
+ACA.US,D,20230426,000000,57.74,59,57.74,58.33,175457,0
+ACA.US,D,20230427,000000,58.97,60.39,58.56,59.95,170226,0
+ACA.US,D,20230428,000000,63.77,68.55,63.7,67.54,370385,0
+ACA.US,D,20230501,000000,67.79,71,67.65,69.45,331123,0
+ACA.US,D,20230502,000000,69.14,69.6,67.66,69.31,414840,0
+ACA.US,D,20230503,000000,69.59,70.08,67.33,67.59,256174,0
+ACA.US,D,20230504,000000,67.32,67.66,65.13,66.75,305067,0
+ACA.US,D,20230505,000000,67.78,68.78,67.14,67.2,213800,0
+ACA.US,D,20230508,000000,68.39,68.52,66.75,67.81,194601,0
+ACA.US,D,20230509,000000,67.36,69.01,66.485,68.23,194827,0
+ACA.US,D,20230510,000000,69.3,69.34,68.18,69.02,114294,0
+ACA.US,D,20230511,000000,68.39,68.81,67.915,68.45,176458,0
+ACA.US,D,20230512,000000,68.45,69.81,67.98,68.89,165764,0
+ACA.US,D,20230515,000000,68.93,69.16,68.31,68.63,95332,0
+ACA.US,D,20230516,000000,68.17,68.77,68.098,68.32,194560,0
+ACA.US,D,20230517,000000,68.81,70.23,68.09,69.86,192708,0
+ACA.US,D,20230518,000000,69.74,69.74,68.535,69.42,175780,0
+ACA.US,D,20230519,000000,70.12,70.12,68.45,68.88,119272,0
+ACA.US,D,20230522,000000,69.16,69.42,68.12,68.75,170307,0
+ACA.US,D,20230523,000000,68.41,69.26,68.215,68.6,179966,0
+ACA.US,D,20230524,000000,68.22,68.375,66.41,66.78,188602,0
+ACA.US,D,20230525,000000,66.51,67.19,65.51,67.13,200340,0
+ACA.US,D,20230526,000000,66.59,67.9,66.11,67.25,213638,0
+ACA.US,D,20230530,000000,67.3,67.82,66.14,66.48,151190,0
+ACA.US,D,20230531,000000,66.18,66.505,65.53,65.66,195221,0
+ACA.US,D,20230601,000000,65.54,67.37,65.36,66.59,188552,0
+ACA.US,D,20230602,000000,67.43,70.22,66.63,70.11,178989,0
+ACA.US,D,20230605,000000,69.66,69.66,67.22,68.37,188659,0
+ACA.US,D,20230606,000000,67.87,71.12,67.87,70.27,356739,0
+ACA.US,D,20230607,000000,70.28,73.73,70.28,73.58,373663,0
+ACA.US,D,20230608,000000,72.94,73.615,71.7,73.33,182130,0
+ACA.US,D,20230609,000000,73.54,73.54,72.36,73.18,235432,0
+ACA.US,D,20230612,000000,72.86,73.99,72,73.28,216400,0
+ACA.US,D,20230613,000000,73.82,74.74,73.42,73.92,254945,0
+ACA.US,D,20230614,000000,73.65,74.48,72.84,73.23,253966,0
+ACA.US,D,20230615,000000,72.8,73.03,71.62,72.09,237019,0
+ACA.US,D,20230616,000000,72.64,72.64,70.97,71.52,987269,0
+ACA.US,D,20230620,000000,71.1,74.32,71.1,73.24,392681,0
+ACA.US,D,20230621,000000,73.24,75.87,72.8,74.9,280317,0
+ACA.US,D,20230622,000000,75.14,76.29,73.945,74.09,312313,0
+ACA.US,D,20230623,000000,73.05,73.78,71.01,71.59,991428,0
+ACA.US,D,20230626,000000,71.7,73.47,71.7,71.94,183562,0
+ACA.US,D,20230627,000000,71.7,74.87,71.33,74.18,596386,0
+ACA.US,D,20230628,000000,74.3,75.62,73.85,74.15,267777,0
+ACA.US,D,20230629,000000,74.07,75.81,73.85,75.42,176166,0
+ACA.US,D,20230630,000000,76.29,76.69,75.59,75.77,212368,0
+ACA.US,D,20230703,000000,75.24,76.49,74.77,76.41,94017,0
+ACA.US,D,20230705,000000,75.98,76.28,74.6,76.16,237142,0
+ACA.US,D,20230706,000000,75.21,76.13,73.88,74.74,197185,0
+ACA.US,D,20230707,000000,75.05,76.22,75.05,75.46,263182,0
+ACA.US,D,20230710,000000,75.3,77.5,75.3,76.47,199320,0
+ACA.US,D,20230711,000000,76.63,77.1,76.13,77.09,148669,0
+ACA.US,D,20230712,000000,78.13,78.2467,76.29,76.37,324629,0
+ACA.US,D,20230713,000000,76.59,77.64,75.16,76.33,428313,0
+ACA.US,D,20230714,000000,76.16,76.16,74.61,75.5,245523,0
+ACA.US,D,20230717,000000,75.18,76.08,74.405,75.89,461258,0
+ACA.US,D,20230718,000000,76.47,77.415,76.47,77.01,146398,0
+ACA.US,D,20230719,000000,77.22,77.22,74.54,75.7,519255,0
+ACA.US,D,20230720,000000,76.18,76.4456,75.395,76.1,172273,0
+ACA.US,D,20230721,000000,76.48,76.77,75.34,75.62,268360,0
+ACA.US,D,20230724,000000,75.48,76.46,75.48,75.98,196180,0
+ACA.US,D,20230725,000000,75.94,76.99,75.825,76,229126,0
+ACA.US,D,20230726,000000,75.85,77.08,75.73,76.33,224224,0
+ACA.US,D,20230727,000000,76.84,76.88,74.21,74.72,197663,0
+ACA.US,D,20230728,000000,75.18,75.54,73.91,75.34,370844,0
+ACA.US,D,20230731,000000,75.56,77.19,75.56,77.18,160862,0
+ACA.US,D,20230801,000000,77.22,77.38,76.56,76.77,401420,0
+ACA.US,D,20230802,000000,76.15,76.62,75.57,76.1,240533,0
+ACA.US,D,20230803,000000,76.15,76.61,74.94,76.02,296570,0
+ACA.US,D,20230804,000000,76.8,78,76.54,77.99,451080,0
+ACA.US,D,20230807,000000,78.69,78.745,76.74,78.24,270489,0
+ACA.US,D,20230808,000000,77.87,77.87,76.1,76.27,256497,0
+ACA.US,D,20230809,000000,76.27,77.425,75.47,77.02,278350,0
+ACA.US,D,20230810,000000,76.89,77.705,76.46,77.4,196244,0
+ACA.US,D,20230811,000000,77.2,78.59,77.2,78.45,216667,0
+ACA.US,D,20230814,000000,78.31,78.615,76.985,77.24,181987,0
+ACA.US,D,20230815,000000,77.18,78.64,76.66,78.35,223105,0
+ACA.US,D,20230816,000000,77.74,78.63,76.35,76.77,228272,0
+ACA.US,D,20230817,000000,76.44,77.28,75.33,75.46,210739,0
+ACA.US,D,20230818,000000,74.66,75.675,74.63,75.22,147047,0
+ACA.US,D,20230821,000000,75.25,76.14,74.695,76.05,151902,0
+ACA.US,D,20230822,000000,76.22,76.41,75.505,75.77,113596,0
+ACA.US,D,20230823,000000,76,76.82,75.505,76.59,87244,0
+ACA.US,D,20230824,000000,76.07,76.56,74.705,74.99,175225,0
+ACA.US,D,20230825,000000,74.99,77.1,74.99,76.51,122004,0
+ACA.US,D,20230828,000000,76.9,77.4,76.57,76.8,86487,0
+ACA.US,D,20230829,000000,76.71,77.835,75.9,77.6,90630,0
+ACA.US,D,20230830,000000,77.42,78.96,77.42,78.61,152485,0
+ACA.US,D,20230831,000000,78.59,79.36,77.615,78.22,194375,0
+ACA.US,D,20230901,000000,78.94,79.38,78.49,78.81,107164,0
+ACA.US,D,20230905,000000,78.03,78.03,73.33,73.91,291907,0
+ACA.US,D,20230906,000000,74.19,75.35,73.8,75.32,204861,0
+ACA.US,D,20230907,000000,75.33,76.39,74.6,75.67,190356,0
+ACA.US,D,20230908,000000,76.02,76.02,74.21,74.77,161308,0
+ACA.US,D,20230911,000000,75.15,75.68,74.33,75.23,158934,0
+ACA.US,D,20230912,000000,75.33,76.39,74.56,75.81,142701,0
+ACA.US,D,20230913,000000,75.97,75.97,73.49,73.99,188649,0
+ACA.US,D,20230914,000000,74.42,75.335,74.06,74.97,152107,0
+ACA.US,D,20230915,000000,74.71,74.88,73.485,74.75,633525,0
+ACA.US,D,20230918,000000,75.13,75.6,74.42,74.81,103735,0
+ACA.US,D,20230919,000000,74.84,75.92,74.84,75.27,139576,0
+ACA.US,D,20230920,000000,75.61,75.93,73.75,73.79,142393,0
+ACA.US,D,20230921,000000,73.1,73.67,72.62,72.64,170581,0
+ACA.US,D,20230922,000000,72.55,74.15,72.1255,73.57,180712,0
+ACA.US,D,20230925,000000,72.99,74.6,72.99,73.9,137863,0
+ACA.US,D,20230926,000000,73.44,74.31,73.18,73.21,367080,0
+ACA.US,D,20230927,000000,73.47,74.21,73.125,74.03,173415,0
+ACA.US,D,20230928,000000,74.19,74.58,73.13,74.15,386270,0
+ACA.US,D,20230929,000000,74.45,74.515,71.77,71.9,297516,0
+ACA.US,D,20231002,000000,71.22,71.79,69.89,70.34,390098,0
+ACA.US,D,20231003,000000,70.26,71.21,70.02,70.29,227850,0
+ACA.US,D,20231004,000000,70.4,71.54,69.89,70.88,190786,0
+ACA.US,D,20231005,000000,70.62,71.57,70.4,70.87,329798,0
+ACA.US,D,20231006,000000,70.38,72.06,70.38,71.4,221749,0
+ACA.US,D,20231009,000000,71.06,71.62,70.64,70.8,116108,0
+ACA.US,D,20231010,000000,70.8,71.91,70.5,71.13,333615,0
+ACA.US,D,20231011,000000,71.05,71.89,71.04,71.85,114244,0
+ACA.US,D,20231012,000000,71.84,71.84,69.04,69.14,214895,0
+ACA.US,D,20231013,000000,69.27,69.52,67.61,68.2,171594,0
+ACA.US,D,20231016,000000,69.03,70.17,69.03,69.57,109691,0
+ACA.US,D,20231017,000000,70.72,72.78,70.55,71.36,321222,0
+ACA.US,D,20231018,000000,71.36,71.72,69.115,69.22,242669,0
+ACA.US,D,20231019,000000,69.45,70.61,68.5,68.6,243153,0
+ACA.US,D,20231020,000000,68.7,69.81,68.28,68.61,276681,0
+ACA.US,D,20231023,000000,68.56,69.97,68.24,68.61,219495,0
+ACA.US,D,20231024,000000,69.61,69.61,68.2,68.23,124348,0
+ACA.US,D,20231025,000000,67.49,68.43,67.3,67.66,106548,0
+ACA.US,D,20231026,000000,68.05,68.33,67.31,67.86,158811,0
+ACA.US,D,20231027,000000,67.74,68.1,66.24,66.97,156976,0
+ACA.US,D,20231030,000000,67.79,68.66,67.16,68.57,150359,0
+ACA.US,D,20231031,000000,68.93,69.97,68.6505,69.07,129789,0
+ACA.US,D,20231101,000000,68.73,69.69,68.14,69.56,168775,0
+ACA.US,D,20231102,000000,65.66,66.3,61.98,65.14,713776,0
+ACA.US,D,20231103,000000,66.36,68.37,66.36,67.66,509403,0
+ACA.US,D,20231106,000000,66.01,68.64,64.96,67.95,490830,0
+ACA.US,D,20231107,000000,67.45,67.84,65.955,67.13,376076,0
+ACA.US,D,20231108,000000,67.44,68.55,67.31,67.96,251079,0
+ACA.US,D,20231109,000000,68.15,68.38,67.43,67.94,252816,0
+ACA.US,D,20231110,000000,68.57,69.72,67.85,69.3,267708,0
+ACA.US,D,20231113,000000,68.93,70.305,68.665,70.28,348395,0
+ACA.US,D,20231114,000000,72.31,74.12,72.06,74.04,339088,0
+ACA.US,D,20231115,000000,73.96,74.05,72.49,72.63,377364,0
+ACA.US,D,20231116,000000,72.95,73.39,71.89,72.57,232043,0
+ACA.US,D,20231117,000000,73.01,74.27,72.78,74.12,291952,0
+ACA.US,D,20231120,000000,74.06,74.06,73.19,73.5,170957,0
+ACA.US,D,20231121,000000,73.5,73.82,72.7,73.54,283878,0
+ACA.US,D,20231122,000000,74.26,74.625,73.55,74.3,144605,0
+ACA.US,D,20231124,000000,74.24,74.86,74,74.1,47729,0
+ACA.US,D,20231127,000000,73.99,74.19,73.5,73.87,145114,0
+ACA.US,D,20231128,000000,74.16,74.16,72.94,72.98,177153,0
+ACA.US,D,20231129,000000,73.52,74.225,73.48,73.63,145987,0
+ACA.US,D,20231130,000000,74.19,74.37,73.67,74.2,242605,0
+ACA.US,D,20231201,000000,74.02,75.79,74.02,75.36,222648,0
+ACA.US,D,20231204,000000,74.87,76.53,74.87,76.4,131795,0
+ACA.US,D,20231205,000000,76.19,76.24,74.98,75.98,147591,0
+ACA.US,D,20231206,000000,76.67,77.73,76.18,76.23,156444,0
+ACA.US,D,20231207,000000,76.1,77.56,75.78,77.55,251482,0
+ACA.US,D,20231208,000000,77.48,78.4,76.76,77.77,207121,0
+ACA.US,D,20231211,000000,77.96,78.54,77.685,78.53,128581,0
+ACA.US,D,20231212,000000,78.64,78.96,78.11,78.37,192992,0
+ACA.US,D,20231213,000000,78.17,79.95,77.55,79.28,310338,0
+ACA.US,D,20231214,000000,80.61,81.27,79.59,80.07,348005,0
+ACA.US,D,20231215,000000,80.42,80.91,79.47,80.09,617489,0
+ACA.US,D,20231218,000000,79.98,80.53,79.365,80.16,230530,0
+ACA.US,D,20231219,000000,80.73,81.46,80.05,81.07,371532,0
+ACA.US,D,20231220,000000,81.4,82.96,80.9,80.99,306531,0
+ACA.US,D,20231221,000000,81.88,82.64,81.365,82.4,313450,0
+ACA.US,D,20231222,000000,83,83.77,82.93,83.42,162523,0
+ACA.US,D,20231226,000000,83.56,84.21,83.4325,83.62,261579,0
+ACA.US,D,20231227,000000,83.9,84.12,83.37,84.01,143034,0
+ACA.US,D,20231228,000000,83.51,84.07,83.46,83.58,128489,0
+ACA.US,D,20231229,000000,83.4,83.555,82.31,82.64,160363,0
+ACA.US,D,20240102,000000,81.68,82.82,81.4,82.03,214848,0
+ACA.US,D,20240103,000000,81.93,81.93,78.92,79.05,218669,0
+ACA.US,D,20240104,000000,79.66,79.97,78.44,78.46,331595,0
+ACA.US,D,20240105,000000,77.76,79.08,77.76,78.37,167247,0
+ACA.US,D,20240108,000000,78.28,79.33,78.28,79.32,152807,0
+ACA.US,D,20240109,000000,78.1,78.4,77.395,78.23,152464,0
+ACA.US,D,20240110,000000,77.8,78.84,77.8,78.82,139084,0
+ACA.US,D,20240111,000000,78.1,78.835,77.64,78.8,148147,0
+ACA.US,D,20240112,000000,79.67,79.67,78.44,78.93,125858,0
+ACA.US,D,20240116,000000,78.23,79.07,78.02,78.76,280059,0
+ACA.US,D,20240117,000000,77.59,78.42,76.92,77.24,256768,0
+ACA.US,D,20240118,000000,77.74,78.6,77.53,78.48,244168,0
+ACA.US,D,20240119,000000,78.65,79.59,77.4401,79.49,276894,0
+ACA.US,D,20240122,000000,79.99,80.24,79.215,79.76,307588,0
+ACA.US,D,20240123,000000,80.35,80.39,77.43,77.71,295135,0
+ACA.US,D,20240124,000000,78.65,78.8696,76.33,76.68,339688,0
+ACA.US,D,20240125,000000,77.75,78.34,77.435,78.31,237854,0
+ACA.US,D,20240126,000000,78.96,79.0028,77.9,78.52,106519,0
+ACA.US,D,20240129,000000,78.45,80.55,77.97,80.34,235257,0
+ACA.US,D,20240130,000000,79.73,80.48,79.37,80.19,140959,0
+ACA.US,D,20240131,000000,80.21,80.5,78.08,78.28,249890,0
+ACA.US,D,20240201,000000,78.66,81.01,78.66,80.64,238389,0
+ACA.US,D,20240202,000000,79.8,81.42,79.8,80.74,126339,0
+ACA.US,D,20240205,000000,79.58,80.7,78.6528,80.31,186766,0
+ACA.US,D,20240206,000000,80.29,81.125,80.04,80.54,140696,0
+ACA.US,D,20240207,000000,80.81,81.945,80.1,81.57,168505,0
+ACA.US,D,20240208,000000,81.45,83.09,81.45,82.57,153864,0
+ACA.US,D,20240209,000000,82.38,83.82,82.3,83.52,150920,0
+ACA.US,D,20240212,000000,83.83,84.9,83.18,84.38,193328,0
+ACA.US,D,20240213,000000,81.54,82.19,79.43,79.89,335931,0
+ACA.US,D,20240214,000000,81.23,81.72,80.36,81.34,302683,0
+ACA.US,D,20240215,000000,81.75,83.98,81.62,83.86,286103,0
+ACA.US,D,20240216,000000,83.41,83.8816,82.55,82.91,198400,0
+ACA.US,D,20240220,000000,81.46,81.96,80.39,80.92,201225,0
+ACA.US,D,20240221,000000,80.92,81.36,80.6,81.32,182376,0
+ACA.US,D,20240222,000000,81.08,82.6,81.08,82.6,225066,0
+ACA.US,D,20240223,000000,89.07,89.07,80.495,81.31,360997,0
+ACA.US,D,20240226,000000,81.4,81.96,80.77,81.18,308370,0
+ACA.US,D,20240227,000000,81.8,82.6,81.385,82.08,220600,0
+ACA.US,D,20240228,000000,82.03,82.49,81.57,81.74,148822,0
+ACA.US,D,20240229,000000,82.94,83.1,80.98,83,278592,0
+ACA.US,D,20240301,000000,82.88,83.75,82.39,83.45,222846,0
+ACA.US,D,20240304,000000,83.45,85.08,83.45,84.85,252163,0
+ACA.US,D,20240305,000000,84.49,85.22,82.48,83.16,223683,0
+ACA.US,D,20240306,000000,83.55,83.95,82.98,83.53,184471,0
+ACA.US,D,20240307,000000,84.04,85.72,84.005,85.71,172313,0
+ACA.US,D,20240308,000000,86.14,86.6923,84.54,84.72,214126,0
+ACA.US,D,20240311,000000,84.77,84.77,83.6,83.86,161524,0
+ACA.US,D,20240312,000000,83.48,83.61,82.46,82.88,152271,0
+ACA.US,D,20240313,000000,82.41,83.56,82.06,82.23,169055,0
+ACA.US,D,20240314,000000,81.9,82.245,80.138,80.89,173115,0
+ACA.US,D,20240315,000000,80.37,82.64,80.37,81.6,462021,0
+ACA.US,D,20240318,000000,81.42,82.185,80.52,80.76,155911,0
+ACA.US,D,20240319,000000,80.76,82.465,80.76,82.1,115057,0
+ACA.US,D,20240320,000000,82.2,83.7,81.85,83.51,206748,0
+ACA.US,D,20240321,000000,83.84,85.32,83.775,85.15,187221,0
+ACA.US,D,20240322,000000,85.67,85.67,84.035,84.58,109951,0
+ACA.US,D,20240325,000000,84.88,84.88,84.05,84.1,143805,0
+ACA.US,D,20240326,000000,84.99,85.17,84.51,84.7,128890,0
+ACA.US,D,20240327,000000,85.5,86.21,85.3,86,138274,0
+ACA.US,D,20240328,000000,86.49,86.83,85.31,85.86,219929,0
+ACA.US,D,20240401,000000,85.81,85.81,84.11,84.19,162825,0
+ACA.US,D,20240402,000000,83.52,83.52,81.98,83.14,241903,0
+ACA.US,D,20240403,000000,82.72,84.12,82.72,83.6,235782,0
+ACA.US,D,20240404,000000,84.92,84.92,82.01,82.05,471758,0
+ACA.US,D,20240405,000000,82.29,83.67,82.29,83.62,317713,0
+ACA.US,D,20240408,000000,84.39,84.62,83.7522,84.01,148832,0
+ACA.US,D,20240409,000000,84.21,84.21,82.6,83.62,143125,0
+ACA.US,D,20240410,000000,81.31,82.18,80.56,81.45,171330,0
+ACA.US,D,20240411,000000,81.5,82.64,81.3,82.14,162877,0
+ACA.US,D,20240412,000000,81.34,81.78,80.275,80.58,190503,0
+ACA.US,D,20240415,000000,81.55,81.94,79.82,80.29,118301,0
+ACA.US,D,20240416,000000,80.06,80.06,78.79,79.02,237191,0
+ACA.US,D,20240417,000000,79.48,79.68,76.46,76.87,262407,0
+ACA.US,D,20240418,000000,77.1,77.41,75.15,75.78,325183,0
+ACA.US,D,20240419,000000,75.59,76.81,75.0601,75.81,318598,0
+ACA.US,D,20240422,000000,76.45,76.905,75.91,76.06,484790,0
+ACA.US,D,20240423,000000,76.67,77.92,76.23,77.62,485305,0
+ACA.US,D,20240424,000000,77.08,77.88,75.6,76.86,226299,0
+ACA.US,D,20240425,000000,76.19,76.72,75.3,76.7,258654,0
+ACA.US,D,20240426,000000,76.95,77.92,76.4,77.34,169126,0
+ACA.US,D,20240429,000000,77.72,78.27,77.11,78.22,229172,0
+ACA.US,D,20240430,000000,77.61,77.89,75.99,76.02,169296,0
+ACA.US,D,20240501,000000,76.13,77.71,75.83,76.4,278067,0
+ACA.US,D,20240502,000000,76.97,77.83,75.54,77.6,270203,0
+ACA.US,D,20240503,000000,80.43,86.48,79.19,85.33,560749,0
+ACA.US,D,20240506,000000,86.57,87.42,85.29,87.01,392606,0
+ACA.US,D,20240507,000000,87.37,89.17,87.26,87.85,310571,0
+ACA.US,D,20240508,000000,87.38,87.95,86.285,87.57,174263,0
+ACA.US,D,20240509,000000,87.81,88.87,87.67,88.15,173450,0
+ACA.US,D,20240510,000000,88.15,88.44,87.14,88.31,126764,0
+ACA.US,D,20240513,000000,89.15,89.15,87.51,87.63,108494,0
+ACA.US,D,20240514,000000,88.91,88.91,86.59,87.41,156526,0
+ACA.US,D,20240515,000000,88.43,89.44,88.15,89.24,156630,0
+ACA.US,D,20240516,000000,89,89,86.6,86.82,175851,0
+ACA.US,D,20240517,000000,87.18,87.2,86.09,86.57,202001,0
+ACA.US,D,20240520,000000,86.37,87.32,86.04,86.18,128456,0
+ACA.US,D,20240521,000000,85.7,86.47,85.39,86.28,199255,0
+ACA.US,D,20240522,000000,86.24,86.55,85.15,85.41,169781,0
+ACA.US,D,20240523,000000,85.56,87.1,84.9,85.58,377854,0
+ACA.US,D,20240524,000000,85.87,87.41,85.62,87.24,219619,0
+ACA.US,D,20240528,000000,87.56,87.56,86.0347,87.18,164909,0
+ACA.US,D,20240529,000000,85.99,86.97,85.81,86.49,182052,0
+ACA.US,D,20240530,000000,86.8,88.52,86.38,88.44,402453,0
+ACA.US,D,20240531,000000,88.6,89.43,86.97,87.91,428422,0
+ACA.US,D,20240603,000000,88.39,88.81,85.88,86.2,152422,0
+ACA.US,D,20240604,000000,85.61,85.87,83.23,84,171626,0
+ACA.US,D,20240605,000000,84.33,86.01,83.295,85.85,204717,0
+ACA.US,D,20240606,000000,85.46,85.63,84,84.76,110939,0
+ACA.US,D,20240607,000000,84.31,85.0782,83.135,83.63,112617,0
+ACA.US,D,20240610,000000,82.33,84.52,82.27,84.47,230364,0
+ACA.US,D,20240611,000000,83.97,83.97,82.92,83.37,141660,0
+ACA.US,D,20240612,000000,85.8,87.11,84.94,84.96,151392,0
+ACA.US,D,20240613,000000,84.63,84.91,83.35,84.71,110525,0
+ACA.US,D,20240614,000000,83.31,83.63,82.17,83.6,199495,0
+ACA.US,D,20240617,000000,83.33,84.84,82.9,84.72,128805,0
+ACA.US,D,20240618,000000,84.52,85.205,84.27,84.51,173407,0
+ACA.US,D,20240620,000000,83.82,84.49,82.91,83.42,113255,0
+ACA.US,D,20240621,000000,83.16,83.99,82.56,83.85,611113,0
+ACA.US,D,20240624,000000,84,85.155,83.89,84.04,166455,0
+ACA.US,D,20240625,000000,84.33,84.33,82.3,82.86,187000,0
+ACA.US,D,20240626,000000,82.3,83.06,82.3,82.68,309832,0
+ACA.US,D,20240627,000000,83.15,83.3501,82.34,82.41,139183,0
+ACA.US,D,20240628,000000,82.93,84.25,82.85,83.41,521002,0
+ACA.US,D,20240701,000000,83.31,83.85,80.53,80.76,309540,0
+ACA.US,D,20240702,000000,81.02,81.895,80.54,81.65,294739,0
+ACA.US,D,20240703,000000,82.08,83.02,81.67,82,88398,0
+ACA.US,D,20240705,000000,81.46,81.56,80.27,81.52,185354,0
+ACA.US,D,20240708,000000,82,82.3,81.325,81.5,175008,0
+ACA.US,D,20240709,000000,81.21,81.97,80.95,81.04,154027,0
+ACA.US,D,20240710,000000,81.35,82.47,80.9,82.44,159106,0
+ACA.US,D,20240711,000000,84.69,85.7,84.04,85.27,224580,0
+ACA.US,D,20240712,000000,86.49,88.09,86.11,86.7,224541,0
+ACA.US,D,20240715,000000,87.7,88.91,86.23,87.92,278231,0
+ACA.US,D,20240716,000000,88.78,93.065,88.78,92.81,338280,0
+ACA.US,D,20240717,000000,91.56,93,89.64,89.7,335984,0
+ACA.US,D,20240718,000000,89.23,91.915,88.46,89,160277,0
+ACA.US,D,20240719,000000,89.16,89.16,87.66,88.43,278410,0
+ACA.US,D,20240722,000000,89.3,90.475,87.835,89.55,516479,0
+ACA.US,D,20240723,000000,88.84,92.56,88.84,92.16,314739,0
+ACA.US,D,20240724,000000,91.31,92.265,87.9,88.06,174086,0
+ACA.US,D,20240725,000000,88.9,91.68,87.52,89.73,209594,0
+ACA.US,D,20240726,000000,91.87,92.8,91.02,92.12,129917,0
+ACA.US,D,20240729,000000,92.41,93.55,90.805,91.64,135146,0
+ACA.US,D,20240730,000000,92.54,93.23,91.25,91.73,139988,0
+ACA.US,D,20240731,000000,92.34,95.5,91.92,92.91,309141,0
+ACA.US,D,20240801,000000,92.98,94.14,89.21,90.92,361199,0
+ACA.US,D,20240802,000000,86.16,86.42,78.81,79.12,599900,0
+ACA.US,D,20240805,000000,75.31,78.1,72.75,76.27,512754,0
+ACA.US,D,20240806,000000,75.63,78,74.37,77.7,436774,0
+ACA.US,D,20240807,000000,81.58,81.91,77.975,79.11,499168,0
+ACA.US,D,20240808,000000,80.55,82.86,80.11,82.1,340784,0
+ACA.US,D,20240809,000000,82.09,82.16,80.9,81.33,301659,0
+ACA.US,D,20240812,000000,83.26,83.3,78.72,81.43,435693,0
+ACA.US,D,20240813,000000,81.88,83.57,81.115,83.47,234202,0
+ACA.US,D,20240814,000000,83.75,84.33,82.7,83.43,400426,0
+ACA.US,D,20240815,000000,86.03,86.03,83.73,85.54,198850,0
+ACA.US,D,20240816,000000,85.27,86.38,83.3,83.66,165089,0
+ACA.US,D,20240819,000000,83.75,86.75,83.75,86.67,377943,0
+ACA.US,D,20240820,000000,86.41,87.17,85.13,86.02,298494,0
+ACA.US,D,20240821,000000,86.63,87.38,85.52,87.37,181107,0
+ACA.US,D,20240822,000000,87.15,87.73,86.51,87.36,141368,0
+ACA.US,D,20240823,000000,88.49,91.86,87.885,91.41,270589,0
+ACA.US,D,20240826,000000,92,93.7,91.98,92.65,339229,0
+ACA.US,D,20240827,000000,92.88,92.89,91.14,91.26,246454,0
+ACA.US,D,20240828,000000,91.11,92.22,90.46,90.47,185450,0
+ACA.US,D,20240829,000000,91.51,91.815,89.765,90.47,341821,0
+ACA.US,D,20240830,000000,90.82,92.02,89.92,91.49,275412,0
+ACA.US,D,20240903,000000,90.54,91.32,85.74,86.23,223989,0
+ACA.US,D,20240904,000000,86.13,86.37,83.895,84.1,206086,0
+ACA.US,D,20240905,000000,84.16,84.215,82.39,83.06,211442,0
+ACA.US,D,20240906,000000,82.94,84.44,81.64,81.78,333967,0
+ACA.US,D,20240909,000000,81.47,82.7,80.79,82.14,248082,0
+ACA.US,D,20240910,000000,82.31,83.29,81.33,82.55,267584,0
+ACA.US,D,20240911,000000,81.92,85.37,80.49,85.26,242912,0
+ACA.US,D,20240912,000000,85.81,88.11,84.8,87.77,214909,0
+ACA.US,D,20240913,000000,89.97,91.44,88.78,91.34,213000,0
+ACA.US,D,20240916,000000,91.33,91.5,89.4,90.82,224248,0
+ACA.US,D,20240917,000000,91.9,92.9,91.12,91.94,174033,0
+ACA.US,D,20240918,000000,91.95,94.02,90.7,91.29,457565,0
+ACA.US,D,20240919,000000,94.57,95.5,92.29,95.27,357323,0
+ACA.US,D,20240920,000000,94.33,95.17,92.69,93.06,961474,0
+ACA.US,D,20240923,000000,93.86,94.94,92.94,93.02,146428,0
+ACA.US,D,20240924,000000,93.63,94.19,92.87,94,214860,0
+ACA.US,D,20240925,000000,94.5,94.5,93.03,93.56,210967,0
+ACA.US,D,20240926,000000,95.27,96.47,94.06,94.07,184587,0
+ACA.US,D,20240927,000000,95.32,96.385,94.08,94.5,151784,0
+ACA.US,D,20240930,000000,93.78,95.02,92.94,94.76,158557,0
+ACA.US,D,20241001,000000,94.32,94.54,91.9233,93.3,164981,0
+ACA.US,D,20241002,000000,92.77,93.65,91.62,91.63,170212,0
+ACA.US,D,20241003,000000,91.08,92.24,90.45,91,154886,0
+ACA.US,D,20241004,000000,93.49,93.49,92.09,93.3,168037,0
+ACA.US,D,20241007,000000,92.44,93.78,92.42,93.45,139104,0
+ACA.US,D,20241008,000000,93.88,94.26,92.9,92.94,166620,0
+ACA.US,D,20241009,000000,93.18,94.45,92.67,94.03,134014,0
+ACA.US,D,20241010,000000,92.71,93.26,91.25,93.26,210949,0
+ACA.US,D,20241011,000000,93.03,95.09,93.03,94.67,115043,0
+ACA.US,D,20241014,000000,94.42,95.635,94.42,95.36,130575,0
+ACA.US,D,20241015,000000,95.18,96.4,94.47,94.56,171924,0
+ACA.US,D,20241016,000000,95.71,97.65,95.48,96.52,162198,0
+ACA.US,D,20241017,000000,96.8,96.8,95.22,96.23,158025,0
+ACA.US,D,20241018,000000,96.38,96.38,94.7,94.93,352738,0
+ACA.US,D,20241021,000000,95,95.4891,93.64,93.67,238245,0
+ACA.US,D,20241022,000000,93.05,93.57,92.25,92.27,162428,0
+ACA.US,D,20241023,000000,91.94,93.2,91.395,93.15,187078,0
+ACA.US,D,20241024,000000,93.25,94.05,92.09,93.81,218734,0
+ACA.US,D,20241025,000000,94.34,95.22,93.27,93.88,182936,0
+ACA.US,D,20241028,000000,95.52,96.835,95.06,95.42,259225,0
+ACA.US,D,20241029,000000,94.88,94.88,93.54,94.29,215650,0
+ACA.US,D,20241030,000000,94.14,96.75,94.12,95.16,281589,0
+ACA.US,D,20241031,000000,93.99,96.31,93.61,93.64,358082,0
+ACA.US,D,20241101,000000,93.85,94.8,93.58,93.69,229678,0
+ACA.US,D,20241104,000000,93.08,96.27,93.08,95.66,345377,0
+ACA.US,D,20241105,000000,95.04,98.96,95.04,98.65,296534,0
+ACA.US,D,20241106,000000,105.2,106.89,100.54,103.16,686561,0
+ACA.US,D,20241107,000000,102.9,105.82,102.64,103.86,330850,0
+ACA.US,D,20241108,000000,104.06,106.33,104.06,105.72,284990,0
+ACA.US,D,20241111,000000,107.5,107.785,105.09,106.24,277659,0
+ACA.US,D,20241112,000000,106,106.565,102.88,103.58,231487,0
+ACA.US,D,20241113,000000,105.2471,105.2471,102.48,103.18,227685,0
+ACA.US,D,20241114,000000,104.285,104.83,102.33,103.67,251318,0
+ACA.US,D,20241115,000000,103.87,104.08,101.06,101.39,309031,0
+ACA.US,D,20241118,000000,101.64,103.875,101.05,103.65,263808,0
+ACA.US,D,20241119,000000,102.185,105.18,101.9787,104.95,238923,0
+ACA.US,D,20241120,000000,105,105.9,103.755,105.83,186698,0
+ACA.US,D,20241121,000000,106.49,109.51,106.215,108.34,361638,0
+ACA.US,D,20241122,000000,108.795,111.1,108.78,110.58,273161,0
+ACA.US,D,20241125,000000,111.395,113.43,110.795,111.57,322416,0
+ACA.US,D,20241126,000000,110.84,111.25,108.3041,108.83,209956,0
+ACA.US,D,20241127,000000,109.42,110.172,107.14,107.37,178451,0
+ACA.US,D,20241129,000000,108.84,109.58,107.89,108.64,125076,0
+ACA.US,D,20241202,000000,108.895,109.5,107.98,108.57,213863,0
+ACA.US,D,20241203,000000,108.69,109.965,108.37,108.8,497689,0
+ACA.US,D,20241204,000000,108.83,109.62,108.07,108.72,181479,0
+ACA.US,D,20241205,000000,107.71,108.83,106.98,107.14,151591,0
+ACA.US,D,20241206,000000,107.86,108.48,106.83,108.35,195312,0
+ACA.US,D,20241209,000000,109.035,109.77,107.1,107.2,213147,0
+ACA.US,D,20241210,000000,106.475,107.96,105.68,107.06,265734,0
+ACA.US,D,20241211,000000,108.57,109.09,106.7469,107.97,214451,0
+ACA.US,D,20241212,000000,107.3838,109.04,106.955,108,190746,0
+ACA.US,D,20241213,000000,108.65,111.19,107.86,109.14,230601,0
+ACA.US,D,20241216,000000,109.66,109.66,107.4,107.84,186146,0
+ACA.US,D,20241217,000000,107.02,107.075,105,106.79,267847,0
+ACA.US,D,20241218,000000,107.3,107.95,100.09,100.77,354923,0
+ACA.US,D,20241219,000000,101.595,102.94,98.43,99.08,394946,0
+ACA.US,D,20241220,000000,97.58,101.98,96.83,99.35,612587,0
+ACA.US,D,20241223,000000,98.62,99.27,97.95,98.43,173570,0
+ACA.US,D,20241224,000000,98.875,100.05,98.13,100.02,58483,0
+ACA.US,D,20241226,000000,99.055,100.695,99.055,100.15,90501,0
+ACA.US,D,20241227,000000,99.7,99.7,97.87,98.53,137291,0
+ACA.US,D,20241230,000000,97.4725,98.3,96.39,97.26,125100,0
+ACA.US,D,20241231,000000,97.955,98.255,96.73,96.74,125391,0
+ACA.US,D,20250102,000000,97.495,98.18,95.68,96.66,163283,0
+ACA.US,D,20250103,000000,96.6,98.885,96.25,98.53,211621,0
+ACA.US,D,20250106,000000,98.87,99.81,97.51,97.54,175132,0
+ACA.US,D,20250107,000000,97.02,97.92,94.6,95.08,225846,0
+ACA.US,D,20250108,000000,94.715,95.655,93.4,94.99,221168,0
+ACA.US,D,20250110,000000,93.215,93.22,91.61,92.29,225506,0
+ACA.US,D,20250113,000000,91.65,93.29,90.99,92.96,244033,0
+ACA.US,D,20250114,000000,93.76,96.56,93.76,96.13,396506,0
+ACA.US,D,20250115,000000,98.82,98.915,97.335,98.09,232945,0
+ACA.US,D,20250116,000000,98.09,98.59,96.48,97.02,180045,0
+ACA.US,D,20250117,000000,98.43,99,97.1,97.95,550335,0
+ACA.US,D,20250121,000000,99.2308,101.71,99.2308,100.75,195717,0
+ACA.US,D,20250122,000000,100.95,101.96,99.63,100.14,220141,0
+ACA.US,D,20250123,000000,99.0701,100.52,98.93,100.38,159109,0
+ACA.US,D,20250124,000000,100.1,100.32,98.85,100.24,182510,0
+ACA.US,D,20250127,000000,98.4,99.215,96.9,97.16,372827,0
+ACA.US,D,20250128,000000,98.89,98.89,96.6,98.13,182490,0
+ACA.US,D,20250129,000000,98.415,100.17,98.13,99.05,159557,0
+ACA.US,D,20250130,000000,99.96,102.83,99.96,101.68,414493,0
+ACA.US,D,20250131,000000,102.205,102.23,100.21,101.3,278258,0
+ACA.US,D,20250203,000000,98.27,100.8,98.18,100,274583,0
+ACA.US,D,20250204,000000,100.16,102.03,99.68,101.36,235671,0
+ACA.US,D,20250205,000000,101.36,103.625,101.01,102.65,220612,0
+ACA.US,D,20250206,000000,103.03,103.66,102.11,103.53,210017,0
+ACA.US,D,20250207,000000,103.39,103.84,101.345,101.7,258651,0
+ACA.US,D,20250210,000000,102.505,103.06,101.53,102.33,156204,0
+ACA.US,D,20250211,000000,101.2,102.32,101.12,101.9,141476,0
+ACA.US,D,20250212,000000,99.25,101,98.76,100,263946,0
+ACA.US,D,20250213,000000,100.17,101.72,99.62,100.53,217782,0
+ACA.US,D,20250214,000000,100.925,101.36,98.6837,100.1,167100,0
+ACA.US,D,20250218,000000,100.31,101.35,99.3419,100.49,232183,0
+ACA.US,D,20250219,000000,99.335,99.58,97.84,98.56,229841,0
+ACA.US,D,20250220,000000,98.83,98.83,96.4,96.7,225517,0
+ACA.US,D,20250221,000000,98.35,98.53,92.53,92.96,259145,0
+ACA.US,D,20250224,000000,93.255,93.77,91.92,92.15,302261,0
+ACA.US,D,20250225,000000,92.53,94.25,91.72,92.92,229778,0
+ACA.US,D,20250226,000000,93.33,95.255,93.1,93.37,213778,0
+ACA.US,D,20250227,000000,93.395,94.47,91.17,91.58,277434,0
+ACA.US,D,20250228,000000,86.31,87.6,78.86,83.88,904194,0
+ACA.US,D,20250303,000000,83.565,84.015,81.045,81.4,654185,0
+ACA.US,D,20250304,000000,79.72,81.02,77.84,79.54,474856,0
+ACA.US,D,20250305,000000,79.29,82.71,79.29,82.34,489354,0
+ACA.US,D,20250306,000000,81.43,83.05,80.34,81.43,456563,0
+ACA.US,D,20250307,000000,81.19,81.19,78.06,79.57,403721,0
+ACA.US,D,20250310,000000,78.05,79.3,77.495,78.55,478184,0
+ACA.US,D,20250311,000000,79.6,82.33,79.34,81.5,462201,0
+ACA.US,D,20250312,000000,82.555,82.73,79.92,80.11,331675,0
+ACA.US,D,20250313,000000,80.63,81.16,78.28,78.76,252994,0
+ACA.US,D,20250314,000000,79.7,80.86,78.93,80.69,282121,0
+ACA.US,D,20250317,000000,79.95,81.54,79.25,81.24,276428,0
+ACA.US,D,20250318,000000,80.335,80.73,79.06,80.16,227441,0
+ACA.US,D,20250319,000000,79.88,81.88,79.755,81.82,320226,0
+ACA.US,D,20250320,000000,80.57,82.02,80.05,80.4,247982,0
+ACA.US,D,20250321,000000,79.465,79.75,78.485,79.66,610238,0
+ACA.US,D,20250324,000000,81.5012,82.47,81.03,81.85,241070,0
+ACA.US,D,20250325,000000,81.645,82.855,80.92,82.38,423684,0
+ACA.US,D,20250326,000000,82.3799,83.43,80.77,81.36,334795,0
+ACA.US,D,20250327,000000,80.995,82.36,80.45,81.88,405026,0
+ACA.US,D,20250328,000000,81.512,81.67,79.78,79.97,423632,0
+ACA.US,D,20250331,000000,78.52,78.78,75.775,77.12,408419,0
+ACA.US,D,20250401,000000,77.175,78.305,75.98,78.17,360205,0
+ACA.US,D,20250402,000000,76.99,81.595,76.99,81.42,332100,0
+ACA.US,D,20250403,000000,77.105,77.35,75.105,75.44,393099,0
+ACA.US,D,20250404,000000,72.705,72.96,69.85,72.39,564139,0
+ACA.US,D,20250407,000000,69.475,75.59,68.11,71.82,428156,0
+ACA.US,D,20250408,000000,73.66,74.24,69.54,70.66,429014,0
+ACA.US,D,20250409,000000,70.05,79.4299,69.41,78.2,490452,0
+ACA.US,D,20250410,000000,76.3217,76.34,73.335,75.31,394109,0
+ACA.US,D,20250411,000000,75.125,77.42,74.28,77.11,242792,0
+ACA.US,D,20250414,000000,77.46,78.89,76.285,77.96,292528,0
+ACA.US,D,20250415,000000,78.515,79.28,77.45,77.5,207378,0
+ACA.US,D,20250416,000000,77.18,78.24,76,77.06,254947,0
+ACA.US,D,20250417,000000,77.215,78.115,76.63,77.39,375412,0
+ACA.US,D,20250421,000000,76.56,76.86,73.93,74.99,241877,0
+ACA.US,D,20250422,000000,76.88,77.77,75.325,76.73,259830,0
+ACA.US,D,20250423,000000,78.64,81.215,78.24,78.27,284315,0
+ACA.US,D,20250424,000000,78.195,80.8,78.09,80.5,183024,0
+ACA.US,D,20250425,000000,79.8207,80.9692,79.35,80.24,184863,0
+ACA.US,D,20250428,000000,80.28,81.3198,79.33,80.17,221639,0
+ACA.US,D,20250429,000000,80.37,80.69,79.1911,80.12,205156,0
+ACA.US,D,20250430,000000,79.37,80.43,77.895,80.07,328037,0
+ACA.US,D,20250501,000000,81.06,83.27,80.675,82.05,244064,0
+ACA.US,D,20250502,000000,83.185,84.81,82.82,84.09,219474,0
+ACA.US,D,20250505,000000,83.875,84.83,83.1,84.02,287348,0
+ACA.US,D,20250506,000000,83.79,86.385,82.97,85.97,507887,0
+ACA.US,D,20250507,000000,87.855,88.2,81.59,82.05,556612,0
+ACA.US,D,20250508,000000,83,87.33,82.745,86.81,320722,0
+ACA.US,D,20250509,000000,87,87.24,85.94,87,249259,0
+ACA.US,D,20250512,000000,91.02,91.28,88.91,90.53,263446,0
+ACA.US,D,20250513,000000,90.94,91.43,90.16,90.5,287943,0
+ACA.US,D,20250514,000000,90.295,90.575,88.42,88.56,296333,0
+ACA.US,D,20250515,000000,88.055,88.9,87.1932,88.28,208850,0
+ACA.US,D,20250516,000000,88.56,89.28,87.93,88.99,259715,0
+ACA.US,D,20250519,000000,86.9801,88.23,86.94,87.86,151717,0
+ACA.US,D,20250520,000000,88.36,88.36,87.28,87.35,150369,0
+ACA.US,D,20250521,000000,86.46,87.12,85.015,85.21,147081,0
+ACA.US,D,20250522,000000,84.5584,85.489,84.2,84.77,177725,0
+ACA.US,D,20250523,000000,83.33,85.16,83.07,84.68,162871,0
+ACA.US,D,20250527,000000,85.51,87.795,85.2663,87.68,269913,0
+ACA.US,D,20250528,000000,87.1,87.78,85.89,86.06,178431,0
+ACA.US,D,20250529,000000,87.04,87.04,85.2456,86.22,135791,0
+ACA.US,D,20250530,000000,85.765,86.735,85.27,86.27,178783,0
+ACA.US,D,20250602,000000,85.96,86.5,84.6,86.33,202669,0
+ACA.US,D,20250603,000000,86.455,88.11,86.15,88.03,121155,0
+ACA.US,D,20250604,000000,88.04,88.7906,87.665,87.76,140911,0
+ACA.US,D,20250605,000000,87.8,89.095,86.81,88.92,216526,0
+ACA.US,D,20250606,000000,89.955,90.6,88.54,89.54,174632,0
+ACA.US,D,20250609,000000,89.895,90.61,89.525,89.94,150838,0
+ACA.US,D,20250610,000000,90.3,90.3,88.62,89.89,215357,0
+ACA.US,D,20250611,000000,90.255,90.73,88.99,89.3,154414,0
+ACA.US,D,20250612,000000,88.49,89.08,87.28,87.71,335367,0
+ACA.US,D,20250613,000000,87.1387,87.465,84.79,85.83,317767,0
+ACA.US,D,20250616,000000,87.14,87.21,85.06,85.56,326025,0
+ACA.US,D,20250617,000000,85.45,87.16,85.06,86.66,320792,0
+ACA.US,D,20250618,000000,86.69,88.06,86.59,87,237908,0
+ACA.US,D,20250620,000000,86.65,87.16,84.32,84.8,390967,0
+ACA.US,D,20250623,000000,84.35,86.865,84.14,86.83,199622,0
+ACA.US,D,20250624,000000,87.66,88.02,86.62,88.02,270613,0
+ACA.US,D,20250625,000000,87.95,88.14,85.56,85.65,407328,0
+ACA.US,D,20250626,000000,86.03,87.81,85.62,87.69,229383,0
+ACA.US,D,20250627,000000,88.385,88.72,87.205,88.01,758867,0
+ACA.US,D,20250630,000000,87.77,88.18,86.33,86.71,276825,0
+ACA.US,D,20250701,000000,86.06,89.43,85.55,87.85,203189,0
+ACA.US,D,20250702,000000,88.165,89.69,87.72,89.67,205218,0
+ACA.US,D,20250703,000000,89.97,90.4,89.43,90.02,112427,0
+ACA.US,D,20250707,000000,89.225,90.12,88.55,89.39,306938,0
+ACA.US,D,20250708,000000,89.66,90.26,88.615,90.02,285615,0
+ACA.US,D,20250709,000000,90.535,91.56,89.705,91.55,196726,0
+ACA.US,D,20250710,000000,91.255,92.65,90.77,91.84,209573,0
+ACA.US,D,20250711,000000,90.71,91.335,89.665,89.73,264699,0
+ACA.US,D,20250714,000000,89.835,89.965,88.99,89.34,266641,0
+ACA.US,D,20250715,000000,89.55,90.125,87.52,87.61,339680,0
+ACA.US,D,20250716,000000,87.85,87.88,85.78,87.67,246311,0
+ACA.US,D,20250717,000000,88.87,90.295,88.2,90.08,286033,0
+ACA.US,D,20250718,000000,90.19,90.44,89.38,90,548549,0
+ACA.US,D,20250721,000000,90.34,90.84,88.45,88.48,259042,0
+ACA.US,D,20250722,000000,89.24,89.82,87.41,88.92,291875,0
+ACA.US,D,20250723,000000,89.515,91,89.4,90.96,218874,0
+ACA.US,D,20250724,000000,90.32,91.075,89.66,89.87,202109,0
+ACA.US,D,20250725,000000,90.365,91.15,90.045,91.14,232333,0
+ACA.US,D,20250728,000000,91.17,91.38,88.64,88.68,398757,0
+ACA.US,D,20250729,000000,89.3,89.98,87.84,88,221572,0
+ACA.US,D,20250730,000000,88.38,88.92,86.78,87.31,303290,0
+ACA.US,D,20250731,000000,86.77,87.075,84.84,85.88,299608,0
+ACA.US,D,20250801,000000,84.21,84.21,81.91,83.66,343101,0
+ACA.US,D,20250804,000000,83.68,84.86,83.46,83.77,231822,0
+ACA.US,D,20250805,000000,84.975,85.67,83.815,85.14,374863,0
+ACA.US,D,20250806,000000,85.15,85.82,84.7,84.7,307625,0
+ACA.US,D,20250807,000000,85.545,86.8177,84.965,85.1,452880,0
+ACA.US,D,20250808,000000,88.105,96.71,87.81,95.92,656124,0
+ACA.US,D,20250811,000000,96.655,96.655,94.4,95.53,519241,0
+ACA.US,D,20250812,000000,96.325,99.45,95.54,99.25,324210,0
+ACA.US,D,20250813,000000,100,100.47,98.27,100.23,410984,0
+ACA.US,D,20250814,000000,98.225,98.8,97.015,97.12,286187,0
+ACA.US,D,20250815,000000,97.285,97.45,95.565,96.63,284938,0
+ACA.US,D,20250818,000000,96.35,97.05,95.7116,96.93,177595,0
+ACA.US,D,20250819,000000,97.115,97.99,96.65,97.02,153770,0
+ACA.US,D,20250820,000000,96.45,96.815,94.82,95.51,262020,0
+ACA.US,D,20250821,000000,93.98,95.65,93.98,95.14,238951,0
+ACA.US,D,20250822,000000,95.635,99.64,95.62,99.32,310017,0
+ACA.US,D,20250825,000000,99.005,99.61,98.22,98.43,195485,0
+ACA.US,D,20250826,000000,98.635,99.16,98.18,98.88,283905,0
+ACA.US,D,20250827,000000,98.67,99.37,97.99,99.14,224940,0
+ACA.US,D,20250828,000000,99.6,99.7,98.06,99.16,282525,0
+ACA.US,D,20250829,000000,99.135,99.5,97.845,98.95,296458,0
+ACA.US,D,20250902,000000,97.485,97.485,95.69,96.55,246956,0
+ACA.US,D,20250903,000000,96.4,96.6,94.98,95.69,159565,0
+ACA.US,D,20250904,000000,95.71,98.28,95.655,98.25,138408,0
+ACA.US,D,20250905,000000,98.505,99.16,96.725,97.64,183899,0
+ACA.US,D,20250908,000000,97.275,97.405,96.443,97.02,205295,0
+ACA.US,D,20250909,000000,96.875,97.79,94.9,95.57,195581,0
+ACA.US,D,20250910,000000,95.57,97.435,95.5,96.25,179255,0
+ACA.US,D,20250911,000000,96.445,98.21,96.305,98.17,235942,0
+ACA.US,D,20250912,000000,97.82,97.82,95.185,95.21,164280,0
+ACA.US,D,20250915,000000,94.845,95.95,94.43,95.02,132947,0
+ACA.US,D,20250916,000000,94.93,95.16,93.32,94.09,163372,0
+ACA.US,D,20250917,000000,94.815,97.21,93.34,93.6,196740,0
+ACA.US,D,20250918,000000,94.4,97.555,93.97,96.93,251500,0
+ACA.US,D,20250919,000000,96.96,97.25,95.355,95.73,580302,0
+ACA.US,D,20250922,000000,95.71,96.38,94.61,95.65,232282,0
+ACA.US,D,20250923,000000,95.48,97.23,95.305,95.86,220001,0
+ACA.US,D,20250924,000000,96.085,96.52,93.89,93.92,218273,0
+ACA.US,D,20250925,000000,93.195,93.49,91.065,91.61,194043,0
+ACA.US,D,20250926,000000,91.75,93.06,91.12,92.62,187412,0
+ACA.US,D,20250929,000000,92.81,93.23,91.27,92.25,204585,0
+ACA.US,D,20250930,000000,92.46,94,92.345,93.71,178187,0
+ACA.US,D,20251001,000000,93.71,93.71,92.04,92.67,165922,0
+ACA.US,D,20251002,000000,93.01,93.01,91.7,92.49,189594,0
+ACA.US,D,20251003,000000,93.1,93.72,92.0201,92.34,229679,0
+ACA.US,D,20251006,000000,93.41,93.41,90.83,91.36,168222,0
+ACA.US,D,20251007,000000,91.745,92.335,90.21,90.86,336685,0
+ACA.US,D,20251008,000000,90.9,93.38,90.825,92.85,216199,0
+ACA.US,D,20251009,000000,92.96,93.2195,90.44,91.15,135858,0
+ACA.US,D,20251010,000000,91.79,91.79,89.03,89.15,187288,0
+ACA.US,D,20251013,000000,90.59,91.13,89.75,90.8,129902,0
+ACA.US,D,20251014,000000,90.405,93.265,89.1324,93.01,148995,0
+ACA.US,D,20251015,000000,92.24,93.4,91.98,92.87,207981,0
+ACA.US,D,20251016,000000,91.8956,93.18,91.72,92.42,177825,0
+ACA.US,D,20251017,000000,91.865,93.39,90.9,93.24,387925,0
+ACA.US,D,20251020,000000,94.87,95.105,93.315,93.66,146132,0
+ACA.US,D,20251021,000000,92.38,95.04,92.38,94.74,190001,0
+ACA.US,D,20251022,000000,94.685,95.14,91.72,92.31,180597,0
+ACA.US,D,20251023,000000,93.25,93.455,92.12,93.06,138176,0
+ACA.US,D,20251024,000000,94.485,95.33,93.7,93.86,140451,0
+ACA.US,D,20251027,000000,94.3,94.35,92.54,92.92,136189,0
+ACA.US,D,20251028,000000,92.725,93.86,92.415,93.62,129501,0
+ACA.US,D,20251029,000000,93.755,94.98,92.29,93.18,206186,0
+ACA.US,D,20251030,000000,92.65,93.17,91.4,92.25,239414,0
+ACA.US,D,20251031,000000,97.3,102.7,92.86,102,507929,0
+ACA.US,D,20251103,000000,101.52,103.25,99.525,101.78,400243,0
+ACA.US,D,20251104,000000,100.175,101.43,99.71,100.29,197467,0
+ACA.US,D,20251105,000000,99.995,102.32,99.995,100.55,182794,0
+ACA.US,D,20251106,000000,101.7422,101.9475,98.53,98.7,207260,0
+ACA.US,D,20251107,000000,98.28,99.485,96.99,99.08,203061,0
+ACA.US,D,20251110,000000,101.36,101.36,99,100.05,137986,0
+ACA.US,D,20251111,000000,99.99,100.93,98.88,99.02,127130,0
+ACA.US,D,20251112,000000,100.085,101.055,98.91,100.37,374439,0
+ACA.US,D,20251113,000000,100.18,102.475,99.45,101.61,349325,0
+ACA.US,D,20251114,000000,99.5,100.925,98.3,100.48,256400,0
+ACA.US,D,20251117,000000,100.87,101.93,96.44,97.85,277196,0
+ACA.US,D,20251118,000000,98.12,99.42,96.4001,98.47,192976,0
+ACA.US,D,20251119,000000,98.74,101.06,98.11,99.78,253006,0
+ACA.US,D,20251120,000000,102.03,103.44,99.055,99.41,251862,0
+ACA.US,D,20251121,000000,99.325,102.965,99.325,102.46,220782,0
+ACA.US,D,20251124,000000,102.35,104.96,101.135,104.64,246884,0
+ACA.US,D,20251125,000000,104,107.13,104,106.18,236033,0
+ACA.US,D,20251126,000000,105.5,108.5,105.26,106.42,385259,0
+ACA.US,D,20251128,000000,106.29,106.9,105.805,106.54,104283,0
+ACA.US,D,20251201,000000,105.18,106.66,103.57,105.78,197645,0
+ACA.US,D,20251202,000000,105.13,106.66,105.13,106.09,213774,0
+ACA.US,D,20251203,000000,105.925,108.09,103.57,107.03,264402,0
+ACA.US,D,20251204,000000,106.335,107.85,105.455,107.16,184576,0
+ACA.US,D,20251205,000000,107.45,108.14,106.47,107.29,228228,0
+ACA.US,D,20251208,000000,107.43,109.425,106.96,107.05,200981,0
+ACA.US,D,20251209,000000,107.56,108.84,106.53,108.26,234521,0
+ACA.US,D,20251210,000000,108.91,111.82,108.57,110.84,287975,0
+ACA.US,D,20251211,000000,111.155,113.11,110.2487,112.98,228358,0
+ACA.US,D,20251212,000000,112.975,113.25,109.93,110.84,187297,0
+ACA.US,D,20251215,000000,110.41,111.1,109.28,109.78,242177,0
+ACA.US,D,20251216,000000,109.13,110.89,107.86,109.82,272602,0
+ACA.US,D,20251217,000000,109.42,111.07,107.19,108.2,200259,0
+ACA.US,D,20251218,000000,109.435,109.93,108.475,109.68,255581,0
+ACA.US,D,20251219,000000,109.31,111.74,109.17,111.22,570532,0
+ACA.US,D,20251222,000000,111.92,112.91,110.7,112.22,191709,0
+ACA.US,D,20251223,000000,110.985,111.715,110.565,111.17,119974,0
+ACA.US,D,20251224,000000,110.88,111.63,110.195,110.88,98744,0
+ACA.US,D,20251226,000000,110.3856,110.805,109.71,110.28,74504,0
+ACA.US,D,20251229,000000,109.93,110.39,108.8101,109.3,171614,0
+ACA.US,D,20251230,000000,109.15,109.955,108.05,108.05,120804,0
+ACA.US,D,20251231,000000,107.99,108.06,105.9201,106.32,147867,0
+ACA.US,D,20260102,000000,107.87,107.94,105.765,106.79,216870,0
+ACA.US,D,20260105,000000,107.675,110.55,106.33,108.86,203513,0
+ACA.US,D,20260106,000000,108,108.83,105.9901,108.48,231087,0
+ACA.US,D,20260107,000000,108.6,108.6,105.99,107.48,232084,0
+ACA.US,D,20260108,000000,107.205,108.865,106.83,108.4,179504,0
+ACA.US,D,20260109,000000,109.99,111.52,109.16,111.42,209647,0
+ACA.US,D,20260112,000000,111.035,111.34,110.405,110.79,160994,0
+ACA.US,D,20260113,000000,110.99,111.37,109.21,111.17,205420,0
+ACA.US,D,20260114,000000,112.95,116.0922,110.49,112.3,294050,0
+ACA.US,D,20260115,000000,113.665,116.325,113,115.77,351309,0
+ACA.US,D,20260116,000000,115.535,116.03,114.085,115.26,291552,0
+ACA.US,D,20260120,000000,113.865,114.234,111.9558,112.92,135371,0
+ACA.US,D,20260121,000000,114.795,117.405,113.87,117.31,208636,0
+ACA.US,D,20260122,000000,117.45,118.835,116.05,116.67,194223,0
+ACA.US,D,20260123,000000,116.27,116.27,112.905,113.5,214971,0
+ACA.US,D,20260126,000000,113.8,114.84,112.96,113.76,206342,0
+ACA.US,D,20260127,000000,113.495,114.97,113.495,114.42,109023,0
+ACA.US,D,20260128,000000,114.755,115.38,112.78,113.05,183842,0
+ACA.US,D,20260129,000000,114.33,115.185,112.83,114.64,185136,0
+ACA.US,D,20260130,000000,113.49,114.86,112.64,114.47,311952,0
+ACA.US,D,20260202,000000,114.46,116.97,113.54,116.38,163401,0
+ACA.US,D,20260203,000000,116.83,118.9,116.28,117.87,133322,0
+ACA.US,D,20260204,000000,118.53,119.97,116.885,118.99,144214,0
+ACA.US,D,20260205,000000,118.67,121.16,118.64,120.83,275455,0
+ACA.US,D,20260206,000000,122.75,125.2,121.99,124.74,312866,0
+ACA.US,D,20260209,000000,124.495,127.3999,124,126.56,255415,0
+ACA.US,D,20260210,000000,128.43,128.72,125.38,128.17,231614,0
+ACA.US,D,20260211,000000,129.29,131,127.21,127.84,147047,0
+ACA.US,D,20260212,000000,129.035,130.735,126.075,126.72,152154,0
+ACA.US,D,20260213,000000,127.435,129.465,126.5,127.47,219572,0
+ACA.US,D,20260217,000000,126.955,127.25,124.53,125.14,166967,0
+ACA.US,D,20260218,000000,125.09,126.73,122.35,123.08,224813,0
diff --git a/daily/us/nyse stocks/1/acm.us.txt b/daily/us/nyse stocks/1/acm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c17b655e309b384c10254a5f8799d3d84545f446
--- /dev/null
+++ b/daily/us/nyse stocks/1/acm.us.txt	
@@ -0,0 +1,4725 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACM.US,D,20070509,000000,19.834,19.834,19.834,19.834,0,0
+ACM.US,D,20070510,000000,20.9241,21.8072,20.4284,20.9241,20176108.68407,0
+ACM.US,D,20070511,000000,20.9541,22.2145,20.9541,21.6688,3723248.7695746,0
+ACM.US,D,20070514,000000,21.8172,22.4613,21.6688,22.1149,1666653.5846182,0
+ACM.US,D,20070515,000000,21.6688,22.2343,20.5578,20.8256,2145130.2963761,0
+ACM.US,D,20070516,000000,22.3031,23.206,22.2145,22.75,5283316.5020839,0
+ACM.US,D,20070517,000000,23.1463,23.8502,22.75,22.8188,2522971.4419214,0
+ACM.US,D,20070518,000000,23.0567,23.2558,22.1647,22.7988,1404574.8293232,0
+ACM.US,D,20070521,000000,22.8088,23.6421,22.5111,23.4529,1075137.5118242,0
+ACM.US,D,20070522,000000,23.4529,24.1976,23.0666,23.7516,1488976.6817179,0
+ACM.US,D,20070523,000000,24.0582,24.3948,23.6023,23.7019,896350.70583219,0
+ACM.US,D,20070524,000000,23.7715,23.8004,22.3129,22.8586,1116379.7027264,0
+ACM.US,D,20070525,000000,22.759,23.7905,22.759,23.3145,403453.28937912,0
+ACM.US,D,20070529,000000,23.8402,23.889,22.8874,23.0468,888384.51450131,0
+ACM.US,D,20070530,000000,22.5709,22.9074,22.5211,22.7003,376731.24245354,0
+ACM.US,D,20070531,000000,22.8088,22.8586,21.857,22.7102,958769.44595006,0
+ACM.US,D,20070601,000000,22.4115,23.0567,22.3129,22.8486,591012.84976324,0
+ACM.US,D,20070604,000000,22.6007,23.5525,22.531,23.1064,842200.49263851,0
+ACM.US,D,20070605,000000,22.6604,23.3833,22.6107,23.216,596457.90375451,0
+ACM.US,D,20070606,000000,22.9074,23.1961,22.6107,22.9174,549871.10257968,0
+ACM.US,D,20070607,000000,22.8486,23.1264,22.3429,22.5808,430781.01192852,0
+ACM.US,D,20070608,000000,22.2145,22.2931,21.8859,22.2343,771715.11747105,0
+ACM.US,D,20070611,000000,22.3129,22.5609,21.3313,22.541,552290.79176341,0
+ACM.US,D,20070612,000000,22.0153,22.6107,22.0153,22.4415,339925.65060668,0
+ACM.US,D,20070613,000000,22.4613,23.2259,22.4613,23.1064,895039.91530303,0
+ACM.US,D,20070614,000000,23.5425,24.0483,23.2259,23.5325,1301922.3532389,0
+ACM.US,D,20070615,000000,23.662,24.6138,23.4031,24.5043,2287716.1817079,0
+ACM.US,D,20070618,000000,24.7731,25.7846,24.7333,25.7846,1641848.0038456,0
+ACM.US,D,20070619,000000,26.1809,26.2306,24.8905,25.2988,1989134.1701594,0
+ACM.US,D,20070620,000000,25.3176,25.9817,24.9005,25.1295,1433313.7861204,0
+ACM.US,D,20070621,000000,25.0399,25.0598,24.4147,24.7034,720892.60467823,0
+ACM.US,D,20070622,000000,24.346,24.5043,23.9786,24.0085,2208658.9395857,0
+ACM.US,D,20070625,000000,24.1478,24.8717,23.9886,24.3948,556021.27147629,0
+ACM.US,D,20070626,000000,24.4844,24.7333,23.4231,23.7317,653532.03359983,0
+ACM.US,D,20070627,000000,23.1562,24.5242,23.1562,24.4545,468191.27496201,0
+ACM.US,D,20070628,000000,24.4545,24.7133,24.128,24.3659,358277.72245217,0
+ACM.US,D,20070629,000000,24.5939,25.2888,24.4545,24.6038,510241.0333627,0
+ACM.US,D,20070702,000000,24.6735,25.2689,24.5541,25.1693,445401.59962392,0
+ACM.US,D,20070703,000000,25.3376,25.8831,25.0598,25.476,369270.28302777,0
+ACM.US,D,20070705,000000,25.6352,26.2306,25.2988,26.1311,412730.27123916,0
+ACM.US,D,20070706,000000,26.1311,26.9534,25.7846,26.4974,595853.23256788,0
+ACM.US,D,20070709,000000,26.9733,27.1127,26.4078,26.4576,681868.21108507,0
+ACM.US,D,20070710,000000,26.3789,26.9236,26.1311,26.2804,601096.39468453,0
+ACM.US,D,20070711,000000,26.3789,27.1027,26.2107,26.5372,1052347.8364861,0
+ACM.US,D,20070712,000000,27.0231,27.0928,26.3979,26.7264,501568.7226893,0
+ACM.US,D,20070713,000000,26.6666,28.1442,26.5372,27.935,716858.78493484,0
+ACM.US,D,20070716,000000,27.3805,28.9963,27.3705,27.5289,883141.35238466,0
+ACM.US,D,20070717,000000,27.7479,28.0546,27.4591,27.4989,398714.35473039,0
+ACM.US,D,20070718,000000,27.4989,27.6483,26.7961,27.0231,428864.54577553,0
+ACM.US,D,20070719,000000,27.1227,28.0446,27.1227,27.5487,724723.52810982,0
+ACM.US,D,20070720,000000,27.4891,27.5886,26.9733,27.0231,528594.10964537,0
+ACM.US,D,20070723,000000,27.1724,27.6085,26.8548,27.1525,573668.22841642,0
+ACM.US,D,20070724,000000,27.0231,27.0231,26.1311,26.2903,793495.3334361,0
+ACM.US,D,20070725,000000,26.0415,26.7762,24.098,25.4362,973492.48623856,0
+ACM.US,D,20070726,000000,24.8517,25.1494,24.108,25.0299,717867.23987069,0
+ACM.US,D,20070727,000000,24.564,25.6552,24.326,25.0697,507519.00858566,0
+ACM.US,D,20070730,000000,25.7846,26.2605,25.249,25.8145,673902.01975419,0
+ACM.US,D,20070731,000000,26.4676,26.7762,25.6352,25.7348,576593.14950526,0
+ACM.US,D,20070801,000000,25.6352,25.8732,24.128,25.0897,833931.96571432,0
+ACM.US,D,20070802,000000,25.7846,26.2804,24.5441,26.1809,1412642.46881,0
+ACM.US,D,20070803,000000,25.8533,27.5786,25.8533,26.7762,1463665.8690402,0
+ACM.US,D,20070806,000000,27.1724,27.2123,25.3476,26.2207,1205520.4897699,0
+ACM.US,D,20070807,000000,26.0415,26.9036,25.9817,26.6368,633466.39191316,0
+ACM.US,D,20070808,000000,27.0231,28.0446,25.9618,26.826,2020696.5998895,0
+ACM.US,D,20070809,000000,26.4875,27.0231,25.5357,25.8632,683177.99717705,0
+ACM.US,D,20070810,000000,25.1096,25.1793,23.5425,24.8905,1259771.1466823,0
+ACM.US,D,20070813,000000,24.8905,25.685,24.8019,24.9403,402646.72631788,0
+ACM.US,D,20070814,000000,24.9403,25.5357,24.346,24.5541,636993.97531425,0
+ACM.US,D,20070815,000000,24.5441,24.9901,24.0582,24.5441,792991.10596818,0
+ACM.US,D,20070816,000000,24.0384,24.574,22.8088,24.1976,1664434.7828718,0
+ACM.US,D,20070817,000000,25.3963,25.5357,23.5725,24.2275,856721.6410524,0
+ACM.US,D,20070820,000000,24.2962,24.9403,24.1578,24.7929,497736.79482051,0
+ACM.US,D,20070821,000000,24.3948,26.0813,24.3948,25.922,617835.34040753,0
+ACM.US,D,20070822,000000,26.5572,26.9534,26.2007,26.8847,876889.73533216,0
+ACM.US,D,20070823,000000,27.1724,27.5388,26.2903,27.0729,504291.75190351,0
+ACM.US,D,20070824,000000,27.0729,27.5189,26.7762,27.1326,551584.67242088,0
+ACM.US,D,20070827,000000,27.0231,27.3805,26.6766,26.9534,270851.5096871,0
+ACM.US,D,20070828,000000,26.7364,27.0131,25.8533,25.9717,237876.84127184,0
+ACM.US,D,20070829,000000,26.1709,26.4078,25.7945,26.2903,316935.08783119,0
+ACM.US,D,20070830,000000,25.9817,26.7662,25.9319,26.4178,404663.63618958,0
+ACM.US,D,20070831,000000,26.9236,27.272,26.5273,26.6468,726035.32307618,0
+ACM.US,D,20070904,000000,26.8748,27.272,26.7065,26.7762,401940.60697535,0
+ACM.US,D,20070905,000000,26.2804,26.7862,26.0813,26.7862,416563.20354513,0
+ACM.US,D,20070906,000000,26.7762,26.9833,26.4277,26.7762,305943.53169276,0
+ACM.US,D,20070907,000000,26.1311,26.6169,25.5357,26.5671,528492.66148948,0
+ACM.US,D,20070910,000000,26.5273,26.7562,25.6054,26.6368,382479.63647531,0
+ACM.US,D,20070911,000000,26.8458,27.1724,26.7464,27.0828,440158.43750726,0
+ACM.US,D,20070912,000000,27.272,27.935,27.0231,27.5687,828889.69103508,0
+ACM.US,D,20070913,000000,27.6483,27.8763,27.3217,27.6682,502476.73390643,0
+ACM.US,D,20070914,000000,27.4393,27.7578,27.2819,27.728,341236.44113585,0
+ACM.US,D,20070917,000000,27.2819,29.2254,27.2819,28.8191,1160042.5872497,0
+ACM.US,D,20070918,000000,28.8391,29.9779,28.7594,29.9779,1082498.0275312,0
+ACM.US,D,20070919,000000,30.3862,31.1389,29.9979,30.5534,875174.15661659,0
+ACM.US,D,20070920,000000,30.4439,30.4439,29.5519,29.6913,596760.23934782,0
+ACM.US,D,20070921,000000,29.6813,31.1389,29.5519,30.2169,816789.23624211,0
+ACM.US,D,20070924,000000,30.1074,30.3264,29.7609,29.9381,250885.30728195,0
+ACM.US,D,20070925,000000,29.751,30.7924,29.6016,30.7426,426344.4128731,0
+ACM.US,D,20070926,000000,30.8919,33.1718,30.8919,32.7656,2951231.3165102,0
+ACM.US,D,20070927,000000,32.8353,35.84,32.8353,35.6408,3832457.2071792,0
+ACM.US,D,20070928,000000,35.4626,35.4626,34.0439,34.6393,1117186.2657877,0
+ACM.US,D,20071001,000000,34.5696,36.3855,34.5497,35.7404,962803.26569345,0
+ACM.US,D,20071002,000000,35.1749,37.417,35.1749,36.941,1087236.96218,0
+ACM.US,D,20071003,000000,36.2959,36.6424,35.1949,35.394,1518421.7578578,0
+ACM.US,D,20071004,000000,35.394,35.8499,33.122,33.6278,1876094.8091232,0
+ACM.US,D,20071005,000000,34.3626,35.0355,33.0324,34.5796,876283.05527114,0
+ACM.US,D,20071008,000000,34.4222,35.4039,33.6179,34.1136,540391.22440784,0
+ACM.US,D,20071009,000000,34.709,35.2844,33.6975,35.1451,507014.78111774,0
+ACM.US,D,20071010,000000,35.0555,37.0784,34.6194,36.2661,657869.19337372,0
+ACM.US,D,20071011,000000,36.3855,37.9327,35.5024,35.83,1014936.5690154,0
+ACM.US,D,20071012,000000,35.2147,36.8316,35.2147,36.0281,291724.7188722,0
+ACM.US,D,20071015,000000,35.9584,36.6922,35.3641,36.3657,404765.08434547,0
+ACM.US,D,20071016,000000,36.2263,36.3159,34.7986,35.2844,632154.59694681,0
+ACM.US,D,20071017,000000,36.0481,36.4453,35.601,36.4453,400731.26460209,0
+ACM.US,D,20071018,000000,34.9768,35.7006,34.2232,34.8783,1026229.45631,0
+ACM.US,D,20071019,000000,34.6791,34.709,33.2415,33.4008,993961.91167445,0
+ACM.US,D,20071022,000000,32.7258,32.8552,31.5351,32.1105,1317249.0602769,0
+ACM.US,D,20071023,000000,32.5367,34.0639,32.5067,33.7273,674506.69094082,0
+ACM.US,D,20071024,000000,33.7871,33.7871,32.5565,32.8751,472426.98658,0
+ACM.US,D,20071025,000000,32.7557,33.6676,31.9811,33.0224,426847.63590383,0
+ACM.US,D,20071026,000000,33.132,34.3028,33.122,33.5382,442175.34737896,0
+ACM.US,D,20071029,000000,33.6477,34.5995,33.6278,34.5108,450443.87430315,0
+ACM.US,D,20071030,000000,34.5009,35.3043,34.3128,34.5497,334682.48849003,0
+ACM.US,D,20071031,000000,34.6094,34.709,33.2216,33.4894,666238.16401663,0
+ACM.US,D,20071101,000000,33.0424,33.2016,31.5749,31.9323,533534.93616871,0
+ACM.US,D,20071102,000000,32.5565,32.6959,30.4937,31.4753,623986.51374132,0
+ACM.US,D,20071105,000000,30.5534,32.3993,30.5534,31.8836,623219.12373038,0
+ACM.US,D,20071106,000000,32.3097,32.5465,30.7426,32.3693,1048240.6928281,0
+ACM.US,D,20071107,000000,31.7142,32.2399,31.4465,32.011,419557.43079987,0
+ACM.US,D,20071108,000000,32.011,32.3793,29.5021,30.9118,977963.23615834,0
+ACM.US,D,20071109,000000,30.1273,30.6132,28.9963,29.8605,661901.00424273,0
+ACM.US,D,20071112,000000,29.751,30.2468,28.4707,28.5901,793683.16319008,0
+ACM.US,D,20071113,000000,29.2054,29.4224,28.3631,29.1058,812200.96717144,0
+ACM.US,D,20071114,000000,29.5917,30.6928,29.1855,29.7809,554610.03722841,0
+ACM.US,D,20071115,000000,29.6016,29.751,29.0063,29.305,366204.74073275,0
+ACM.US,D,20071116,000000,30.1173,30.1173,29.3647,29.7609,1017598.3275612,0
+ACM.US,D,20071119,000000,29.6614,29.8307,28.7594,29.3846,577474.04091834,0
+ACM.US,D,20071120,000000,29.8505,30.0477,29.0063,29.5917,546204.90684677,0
+ACM.US,D,20071121,000000,29.4822,30.1771,29.305,29.7211,354869.66707634,0
+ACM.US,D,20071123,000000,30.1671,30.3165,29.7211,30.1074,160121.34974415,0
+ACM.US,D,20071126,000000,30.1074,31.0592,30.0377,30.7326,556525.49894421,0
+ACM.US,D,20071127,000000,29.8107,30.3961,25.8433,26.9136,3065672.8718596,0
+ACM.US,D,20071128,000000,26.9335,27.7479,25.3376,27.3217,1406500.3354109,0
+ACM.US,D,20071129,000000,27.033,27.4093,26.4277,26.5771,669590.97534717,0
+ACM.US,D,20071130,000000,26.7762,27.272,26.1809,26.369,803611.02034737,0
+ACM.US,D,20071203,000000,26.3789,26.3979,25.3674,26.2505,652583.84489521,0
+ACM.US,D,20071204,000000,26.5671,27.6483,26.5671,27.2123,1244272.6808854,0
+ACM.US,D,20071205,000000,27.7678,28.5005,27.7678,28.1142,412125.60005253,0
+ACM.US,D,20071206,000000,28.1142,28.8789,28.1142,28.7594,969458.66649517,0
+ACM.US,D,20071207,000000,28.9864,29.1556,28.4707,28.8291,575625.87649408,0
+ACM.US,D,20071210,000000,28.9067,29.1258,28.3034,28.8689,390818.4740026,0
+ACM.US,D,20071211,000000,28.849,29.2552,27.6085,27.8574,440078.0825323,0
+ACM.US,D,20071212,000000,28.2238,28.7893,27.5189,28.0844,404765.08434547,0
+ACM.US,D,20071213,000000,27.8962,28.3821,27.3905,28.2536,314080.47734545,0
+ACM.US,D,20071214,000000,28.1142,28.5703,27.7578,27.7976,422210.149411,0
+ACM.US,D,20071217,000000,27.6682,27.6782,26.7762,26.8748,598613.42595802,0
+ACM.US,D,20071218,000000,27.1525,27.1724,26.2605,26.9236,730295.14118666,0
+ACM.US,D,20071219,000000,26.9236,27.5487,26.7862,27.2521,266139.69484241,0
+ACM.US,D,20071220,000000,27.5189,27.8574,26.6368,27.8574,365765.80168199,0
+ACM.US,D,20071221,000000,28.2636,28.392,27.4393,27.9948,786759.57765941,0
+ACM.US,D,20071224,000000,27.8763,28.7594,27.6881,28.6101,167888.66251198,0
+ACM.US,D,20071226,000000,28.5603,28.8978,28.3034,28.8291,321617.77399744,0
+ACM.US,D,20071227,000000,28.7195,29.3548,27.8862,28.0844,407717.12523836,0
+ACM.US,D,20071228,000000,28.0844,29.2652,27.8474,29.1656,449635.30236754,0
+ACM.US,D,20071231,000000,29.086,29.2552,27.9152,28.3333,476423.64214746,0
+ACM.US,D,20080102,000000,28.164,28.6997,27.1326,27.2621,551036.24971672,0
+ACM.US,D,20080103,000000,27.4093,27.9152,26.6568,26.7562,543474.84657223,0
+ACM.US,D,20080104,000000,26.3302,26.3979,25.3476,25.5456,550768.06498776,0
+ACM.US,D,20080107,000000,25.3476,25.5357,23.9089,24.7233,1364571.1094727,0
+ACM.US,D,20080108,000000,24.4545,25.3963,24.4545,24.8019,1132010.7542321,0
+ACM.US,D,20080109,000000,24.4545,25.5058,24.3848,25.456,632899.88933963,0
+ACM.US,D,20080110,000000,25.6253,25.7846,24.8219,25.5357,426091.29470195,0
+ACM.US,D,20080111,000000,25.2988,25.7547,24.9005,25.2589,297054.26258694,0
+ACM.US,D,20080114,000000,25.476,25.6054,24.5441,25.0001,454175.35845323,0
+ACM.US,D,20080115,000000,24.8219,24.9901,24.336,24.6536,742359.4362409,0
+ACM.US,D,20080116,000000,24.5939,24.8417,23.5227,24.4644,761216.73999149,0
+ACM.US,D,20080117,000000,24.5142,24.7929,23.8004,23.9388,821659.75216234,0
+ACM.US,D,20080118,000000,24.0782,24.5043,23.662,23.9686,729579.98190944,0
+ACM.US,D,20080122,000000,21.6688,23.8004,19.7941,23.7019,819549.42963225,0
+ACM.US,D,20080123,000000,23.0965,24.3848,22.4115,24.3062,945302.95658263,0
+ACM.US,D,20080124,000000,24.346,25.5357,23.4828,23.5725,810943.41181319,0
+ACM.US,D,20080125,000000,23.8303,24.0085,22.2931,22.8188,721219.04676404,0
+ACM.US,D,20080128,000000,22.4215,23.9388,22.1647,23.7019,356003.67666058,0
+ACM.US,D,20080129,000000,23.3046,24.6536,22.8686,24.2674,651541.239095,0
+ACM.US,D,20080130,000000,24.1379,24.5242,23.3643,23.5127,435083.01640086,0
+ACM.US,D,20080131,000000,23.1762,24.7133,22.9472,24.356,516862.28330005,0
+ACM.US,D,20080201,000000,24.5043,25.2888,24.5043,25.0996,570832.70223725,0
+ACM.US,D,20080204,000000,24.9801,25.7945,24.6237,25.6751,687698.96895618,0
+ACM.US,D,20080205,000000,25.5258,25.5258,23.899,24.3659,473376.17972181,0
+ACM.US,D,20080206,000000,24.5142,25.486,24.5142,24.6635,433500.02339399,0
+ACM.US,D,20080207,000000,24.4744,25.229,24.1578,24.7929,389135.03727703,0
+ACM.US,D,20080208,000000,24.7929,26.0215,24.7929,25.249,459130.24709719,0
+ACM.US,D,20080211,000000,25.2988,26.0115,24.8219,25.685,458150.92083976,0
+ACM.US,D,20080212,000000,26.2804,27.4393,26.0415,26.597,1054830.8052126,0
+ACM.US,D,20080213,000000,26.9136,28.4309,26.7464,27.9948,946562.52081526,0
+ACM.US,D,20080214,000000,28.3333,28.3333,27.5985,27.6981,596151.55041244,0
+ACM.US,D,20080215,000000,27.4891,28.392,27.272,28.1442,579983.12501172,0
+ACM.US,D,20080219,000000,28.4507,28.6101,27.7778,28.0048,451565.83064115,0
+ACM.US,D,20080220,000000,27.8674,28.2636,27.5687,28.164,500457.81516036,0
+ACM.US,D,20080221,000000,28.164,29.2054,28.0146,28.7693,1820927.101059,0
+ACM.US,D,20080222,000000,28.6201,29.3448,28.4209,29.2552,1149028.9334931,0
+ACM.US,D,20080225,000000,29.1258,29.751,29.1058,29.7012,1473381.789951,0
+ACM.US,D,20080226,000000,29.2652,29.8307,29.086,29.5817,1030399.8795108,0
+ACM.US,D,20080227,000000,28.8091,29.295,25.8334,26.8458,2046586.9728242,0
+ACM.US,D,20080228,000000,26.8458,26.9236,25.9319,26.7762,1068780.4288671,0
+ACM.US,D,20080229,000000,26.4078,26.7762,25.5058,25.705,702137.75352073,0
+ACM.US,D,20080303,000000,25.6751,26.3491,25.1395,26.2505,611830.81490306,0
+ACM.US,D,20080304,000000,26.0613,26.5273,25.8831,26.3003,465415.01057686,0
+ACM.US,D,20080305,000000,26.3003,26.6169,25.9817,26.4576,451640.15899299,0
+ACM.US,D,20080306,000000,26.3789,26.7264,25.3774,25.4362,730995.23390607,0
+ACM.US,D,20080307,000000,25.1195,25.7348,24.5541,25.1693,450417.7589363,0
+ACM.US,D,20080310,000000,25.2091,25.239,23.8601,24.0284,552029.63809476,0
+ACM.US,D,20080311,000000,24.7133,25.0897,24.2962,24.8816,537981.579596,0
+ACM.US,D,20080312,000000,24.8905,25.1793,24.1976,24.6237,524156.50615277,0
+ACM.US,D,20080313,000000,24.3161,25.239,23.9288,25.0996,376649.88304139,0
+ACM.US,D,20080314,000000,25.2689,25.6154,23.7417,24.0582,690223.11960735,0
+ACM.US,D,20080317,000000,23.0766,24.1578,22.0949,22.8686,775154.31039968,0
+ACM.US,D,20080318,000000,23.5027,24.4644,23.3046,24.3758,833059.10979872,0
+ACM.US,D,20080319,000000,24.2772,24.9105,23.4231,23.4231,749536.13994272,0
+ACM.US,D,20080320,000000,23.7905,24.1976,23.0567,23.6023,1162253.3534984,0
+ACM.US,D,20080324,000000,23.4927,24.7929,23.4231,24.5939,704600.63350349,0
+ACM.US,D,20080325,000000,24.7929,24.8617,23.9487,24.7432,681868.21108507,0
+ACM.US,D,20080326,000000,24.4844,24.7929,24.1578,24.4844,438334.3795755,0
+ACM.US,D,20080327,000000,24.346,26.2605,24.346,25.5756,1635624.5110343,0
+ACM.US,D,20080328,000000,25.3774,26.5472,25.3774,25.6552,1229748.5191599,0
+ACM.US,D,20080331,000000,25.5756,26.1809,25.466,25.7945,378336.33307853,0
+ACM.US,D,20080401,000000,26.3202,26.7662,25.9917,26.5771,689422.58316924,0
+ACM.US,D,20080402,000000,26.7364,27.5089,26.4775,27.272,1063132.478564,0
+ACM.US,D,20080403,000000,27.0231,27.8574,26.7364,27.5089,519416.56706685,0
+ACM.US,D,20080404,000000,27.272,27.9948,27.2123,27.4791,557140.21450271,0
+ACM.US,D,20080407,000000,27.3417,27.6483,26.5671,26.6966,449555.95182976,0
+ACM.US,D,20080408,000000,26.5372,26.5372,25.3575,26.0813,1261984.9262427,0
+ACM.US,D,20080409,000000,26.1609,26.4178,25.4958,25.705,562201.57348851,0
+ACM.US,D,20080410,000000,25.9817,26.4476,25.6352,26.3591,587710.26029206,0
+ACM.US,D,20080411,000000,26.0913,26.0913,25.1892,25.3376,445036.98892501,0
+ACM.US,D,20080414,000000,25.2788,25.6751,24.3848,25.0996,596630.66695069,0
+ACM.US,D,20080415,000000,25.0996,25.4162,24.7731,25.3087,305840.07466249,0
+ACM.US,D,20080416,000000,25.7746,26.597,25.6751,26.5372,361920.81612977,0
+ACM.US,D,20080417,000000,26.2705,26.7065,25.7348,26.587,443445.96042064,0
+ACM.US,D,20080418,000000,27.033,27.7678,26.836,27.3217,692040.14647882,0
+ACM.US,D,20080421,000000,26.9932,27.5687,26.4476,27.4492,448873.93897973,0
+ACM.US,D,20080422,000000,26.7762,26.8748,26.2804,26.7961,338750.45909778,0
+ACM.US,D,20080423,000000,26.9335,27.033,26.1709,26.4676,280735.17160815,0
+ACM.US,D,20080424,000000,26.7164,27.3019,26.0913,27.1227,265648.52505793,0
+ACM.US,D,20080425,000000,27.3317,27.3317,26.3889,26.8748,234563.20299159,0
+ACM.US,D,20080428,000000,26.9136,27.0729,26.1509,26.6568,374653.06191344,0
+ACM.US,D,20080429,000000,26.369,26.9833,26.2207,26.6268,403178.07358985,0
+ACM.US,D,20080430,000000,26.7662,27.7578,26.6766,27.2321,592657.11343852,0
+ACM.US,D,20080501,000000,27.2421,28.2138,27.0828,28.174,954429.27286461,0
+ACM.US,D,20080502,000000,28.4507,29.0063,28.184,28.6499,677815.30703513,0
+ACM.US,D,20080505,000000,28.5403,28.9963,28.3731,28.5105,416711.86024883,0
+ACM.US,D,20080506,000000,28.392,28.8191,28.2835,28.6499,518048.52361802,0
+ACM.US,D,20080507,000000,28.7594,28.9963,28.3821,28.6599,723794.42371176,0
+ACM.US,D,20080508,000000,29.3548,29.7411,28.9267,29.5021,2013997.0038516,0
+ACM.US,D,20080509,000000,29.4424,29.7311,29.2254,29.3448,653756.02309255,0
+ACM.US,D,20080512,000000,29.4922,29.7012,29.2552,29.5519,1249602.2246001,0
+ACM.US,D,20080513,000000,29.751,29.9481,29.3946,29.7112,1569354.7587411,0
+ACM.US,D,20080514,000000,29.5718,29.751,29.1556,29.6016,1056881.8659487,0
+ACM.US,D,20080515,000000,29.5419,29.751,29.4046,29.6415,720834.34732138,0
+ACM.US,D,20080516,000000,29.7411,30.0377,29.4523,29.9481,2802487.2267843,0
+ACM.US,D,20080519,000000,30.5932,31.3877,30.0875,31.0592,2511997.9656523,0
+ACM.US,D,20080520,000000,30.8919,31.7342,30.6729,31.6744,2409866.7924681,0
+ACM.US,D,20080521,000000,31.6546,31.8636,30.7426,30.8919,1370022.190087,0
+ACM.US,D,20080522,000000,30.9307,31.1985,30.6232,30.7724,1160865.2213059,0
+ACM.US,D,20080523,000000,30.6828,30.7227,29.3348,30.1472,816148.40531674,0
+ACM.US,D,20080527,000000,30.1273,30.3961,29.5021,30.3662,716340.4953463,0
+ACM.US,D,20080528,000000,30.3662,30.7326,30.0775,30.7028,540042.68470392,0
+ACM.US,D,20080529,000000,30.663,30.872,29.9879,30.872,745571.62636525,0
+ACM.US,D,20080530,000000,30.8521,32.2698,30.5534,31.9422,2570771.6032182,0
+ACM.US,D,20080602,000000,32.0408,32.0408,31.0891,31.4265,841100.63391864,0
+ACM.US,D,20080603,000000,31.764,31.8038,31.1089,31.3678,681099.81663694,0
+ACM.US,D,20080604,000000,31.3081,31.4265,30.643,31.3181,661101.47224181,0
+ACM.US,D,20080605,000000,31.4176,32.011,31.1985,31.9811,656872.79168412,0
+ACM.US,D,20080606,000000,31.7541,31.8736,30.9895,31.3777,595104.92686349,0
+ACM.US,D,20080609,000000,31.4265,31.9422,30.8919,31.2383,464534.11916378,0
+ACM.US,D,20080610,000000,30.9497,31.1887,30.5136,31.0094,572839.56773707,0
+ACM.US,D,20080611,000000,30.9895,30.9895,30.1173,30.425,646275.97936023,0
+ACM.US,D,20080612,000000,30.4061,31.3579,30.4061,31.1389,718674.80736912,0
+ACM.US,D,20080613,000000,31.3977,32.5167,31.3977,32.5167,986287.00712782,0
+ACM.US,D,20080616,000000,32.6063,33.9165,32.1304,33.7173,1297704.7214903,0
+ACM.US,D,20080617,000000,33.8269,34.2132,33.3311,33.8469,1408153.6390208,0
+ACM.US,D,20080618,000000,33.6775,33.6775,31.9422,32.2499,953519.2527731,0
+ACM.US,D,20080619,000000,32.3295,32.3295,30.5832,31.5351,1066905.1446387,0
+ACM.US,D,20080620,000000,31.3379,31.6944,30.643,30.7924,770573.07238931,0
+ACM.US,D,20080623,000000,30.9208,31.1189,30.2667,30.8123,379682.27890924,0
+ACM.US,D,20080624,000000,30.7924,31.7043,30.3961,31.3181,654058.35868587,0
+ACM.US,D,20080625,000000,31.5749,31.8038,30.7824,31.6844,552408.3109143,0
+ACM.US,D,20080626,000000,31.3579,31.5649,29.9979,31.1787,1385899.3287035,0
+ACM.US,D,20080627,000000,31.2085,33.0125,31.1787,32.8552,7264175.1142587,0
+ACM.US,D,20080630,000000,33.6577,33.6577,32.0209,32.2599,991687.86588285,0
+ACM.US,D,20080701,000000,31.8338,33.0424,31.5052,32.905,1060580.2036716,0
+ACM.US,D,20080702,000000,32.7756,33.122,31.6744,31.8438,1190113.4277571,0
+ACM.US,D,20080703,000000,31.8438,31.9811,30.633,30.8322,645201.23157004,0
+ACM.US,D,20080707,000000,30.8322,30.9995,29.1656,29.6415,1095862.0643056,0
+ACM.US,D,20080708,000000,29.4046,30.3264,28.6997,30.3264,974232.75644545,0
+ACM.US,D,20080709,000000,30.2667,32.1404,29.9381,29.9381,838454.94636783,0
+ACM.US,D,20080710,000000,29.9979,30.1771,29.1656,29.751,877272.42590044,0
+ACM.US,D,20080711,000000,29.2452,30.1671,28.7195,29.5021,780238.77144077,0
+ACM.US,D,20080714,000000,30.0577,30.197,29.1457,29.6913,841421.04938132,0
+ACM.US,D,20080715,000000,29.2452,29.7211,28.6599,29.2452,448088.46909941,0
+ACM.US,D,20080716,000000,29.4324,29.6913,28.7495,29.6913,503531.39295288,0
+ACM.US,D,20080717,000000,29.6116,30.1373,28.8391,29.1158,428360.31830761,0
+ACM.US,D,20080718,000000,29.2652,29.295,28.5603,28.8978,802464.95751689,0
+ACM.US,D,20080721,000000,28.7693,29.4324,28.4309,29.3248,488177.5661109,0
+ACM.US,D,20080722,000000,29.2652,29.2652,28.6201,29.066,422295.5265719,0
+ACM.US,D,20080723,000000,28.6997,29.4046,28.6997,29.076,494291.57526877,0
+ACM.US,D,20080724,000000,28.9466,29.0959,27.3606,27.6782,1150603.8910025,0
+ACM.US,D,20080725,000000,27.6185,28.6101,27.5388,27.8674,1036583.1948346,0
+ACM.US,D,20080728,000000,28.0546,28.174,27.3705,27.4791,294264.94051837,0
+ACM.US,D,20080729,000000,27.3905,28.0446,27.2023,27.6483,598008.75477139,0
+ACM.US,D,20080730,000000,27.5289,28.7793,27.4989,28.6599,539079.4294415,0
+ACM.US,D,20080731,000000,27.8474,28.7495,27.8474,28.2337,653004.7040766,0
+ACM.US,D,20080801,000000,28.0844,28.6599,27.6881,27.965,614575.9417354,0
+ACM.US,D,20080804,000000,27.8962,28.154,26.9236,27.3417,1001954.2183722,0
+ACM.US,D,20080805,000000,27.3217,28.2536,27.272,27.8275,584807.43682135,0
+ACM.US,D,20080806,000000,27.8275,29.0959,27.8176,28.5801,624436.50160114,0
+ACM.US,D,20080807,000000,29.2254,30.4061,29.066,29.6116,1238224.9645819,0
+ACM.US,D,20080808,000000,29.4523,30.7426,29.4523,30.415,678184.93991998,0
+ACM.US,D,20080811,000000,30.3165,30.653,29.7809,30.2567,546625.76602817,0
+ACM.US,D,20080812,000000,30.2866,31.1389,29.8903,31.099,679767.93292685,0
+ACM.US,D,20080813,000000,31.0393,31.7442,30.633,31.5052,457137.44371799,0
+ACM.US,D,20080814,000000,31.1687,32.0906,31.0493,31.8536,561659.17740748,0
+ACM.US,D,20080815,000000,32.0309,32.1304,31.3777,31.5848,617125.20331625,0
+ACM.US,D,20080818,000000,31.7342,31.991,31.2783,31.4365,378598.49118437,0
+ACM.US,D,20080819,000000,31.3579,31.5152,30.7625,31.1389,362313.55106993,0
+ACM.US,D,20080820,000000,31.2583,31.545,30.7724,31.545,359193.7691668,0
+ACM.US,D,20080821,000000,31.3081,31.7142,30.7824,31.4265,419408.77409619,0
+ACM.US,D,20080822,000000,31.3479,31.6346,31.0493,31.5351,338123.69029303,0
+ACM.US,D,20080825,000000,31.1887,31.3379,29.8705,30.2468,644945.10008733,0
+ACM.US,D,20080826,000000,30.3961,30.8621,30.0676,30.7326,432350.94725195,0
+ACM.US,D,20080827,000000,30.7326,31.3379,30.434,30.9795,398637.01306699,0
+ACM.US,D,20080828,000000,31.0094,31.0393,30.5136,30.9696,427550.7419348,0
+ACM.US,D,20080829,000000,31.0293,31.9034,30.9118,31.6944,488940.93837309,0
+ACM.US,D,20080902,000000,32.1404,32.1404,30.2567,30.6232,531462.78225173,0
+ACM.US,D,20080903,000000,30.4061,30.9696,28.9267,29.305,892976.80132072,0
+ACM.US,D,20080904,000000,28.9565,29.3348,27.4492,27.5886,840165.50289745,0
+ACM.US,D,20080905,000000,27.4891,28.0546,27.0928,27.7976,885941.72326229,0
+ACM.US,D,20080908,000000,29.6614,29.751,27.2521,27.7379,1097202.9879504,0
+ACM.US,D,20080909,000000,27.4891,27.5587,23.6023,23.8701,1778165.1966927,0
+ACM.US,D,20080910,000000,24.0582,26.0913,23.7615,25.3774,1213839.2385535,0
+ACM.US,D,20080911,000000,24.9005,24.9403,24.0881,24.5242,1050276.6870063,0
+ACM.US,D,20080912,000000,24.4147,25.6552,24.1778,25.476,727244.66544944,0
+ACM.US,D,20080915,000000,24.4346,24.574,23.9388,24.336,1222994.6835139,0
+ACM.US,D,20080916,000000,23.8103,24.7133,23.4529,24.4346,1148283.6411002,0
+ACM.US,D,20080917,000000,24.1578,24.4545,23.0666,23.5325,1205928.2912679,0
+ACM.US,D,20080918,000000,23.7417,25.3276,23.2259,24.9105,1597211.8196882,0
+ACM.US,D,20080919,000000,25.7846,27.5189,25.4062,27.053,909422.45138509,0
+ACM.US,D,20080922,000000,26.6169,27.3705,25.7348,26.1411,671088.59119312,0
+ACM.US,D,20080923,000000,26.2804,26.2804,24.6536,24.9303,428856.51027803,0
+ACM.US,D,20080924,000000,24.8717,25.02,24.4047,24.6735,472465.15519311,0
+ACM.US,D,20080925,000000,24.6935,24.6935,23.8203,24.4744,678009.16341223,0
+ACM.US,D,20080926,000000,23.9786,24.4147,23.6023,24.2574,516246.56330437,0
+ACM.US,D,20080929,000000,23.0567,23.8601,21.9755,23.0268,1383828.1792236,0
+ACM.US,D,20080930,000000,23.3145,24.2374,22.5509,24.2374,638362.01876308,0
+ACM.US,D,20081001,000000,23.6919,23.879,22.1845,23.0368,769870.97079554,0
+ACM.US,D,20081002,000000,22.8088,22.8974,20.1616,20.3,817408.97398654,0
+ACM.US,D,20081003,000000,20.5578,21.3114,19.6259,19.6259,954284.63390966,0
+ACM.US,D,20081006,000000,19.3571,19.3571,16.7098,18.3953,1467987.9622563,0
+ACM.US,D,20081007,000000,18.3953,19.5065,18.1973,18.9608,1517106.9495798,0
+ACM.US,D,20081008,000000,18.2869,19.0902,17.5631,18.029,1661938.756462,0
+ACM.US,D,20081009,000000,18.4751,18.6443,16.6502,17.0673,1090537.5427768,0
+ACM.US,D,20081010,000000,16.0757,16.5516,14.5185,16.234,1451553.361001,0
+ACM.US,D,20081013,000000,17.3441,18.4352,16.3236,18.4352,706988.18069722,0
+ACM.US,D,20081014,000000,19.14,19.3382,17.9394,18.7827,1007677.5014643,0
+ACM.US,D,20081015,000000,18.2072,18.3067,15.9961,16.2439,696861.4449769,0
+ACM.US,D,20081016,000000,16.4122,17.3639,15.5201,17.3639,627776.25524825,0
+ACM.US,D,20081017,000000,17.1459,18.5149,16.6402,17.583,514248.73773923,0
+ACM.US,D,20081020,000000,17.9892,19.0902,17.6816,19.0902,778891.82117287,0
+ACM.US,D,20081021,000000,19.0704,19.5263,18.3466,18.5945,685729.26763228,0
+ACM.US,D,20081022,000000,18.0987,18.2669,16.452,17.0473,556941.33593967,0
+ACM.US,D,20081023,000000,17.0673,17.3351,15.0642,15.5699,938562.17862002,0
+ACM.US,D,20081024,000000,14.5683,15.7282,14.3105,15.2622,662505.67542937,0
+ACM.US,D,20081027,000000,14.7864,15.8277,14.7864,15.093,521887.48254711,0
+ACM.US,D,20081028,000000,15.2722,16.2937,14.8063,16.224,712995.71951326,0
+ACM.US,D,20081029,000000,15.9363,17.8308,15.8567,17.2355,858502.50818512,0
+ACM.US,D,20081030,000000,17.5332,17.8498,16.5516,17.7512,447394.40300313,0
+ACM.US,D,20081031,000000,17.821,17.9294,16.66,17.4834,638010.46574759,0
+ACM.US,D,20081103,000000,17.7114,17.8408,16.898,17.5133,320478.74222727,0
+ACM.US,D,20081104,000000,17.7712,19.3183,17.7712,19.2286,601084.34143828,0
+ACM.US,D,20081105,000000,18.8514,19.0604,17.1071,17.1659,415679.29882049,0
+ACM.US,D,20081106,000000,17.1757,17.354,16.1344,16.1842,388060.28948684,0
+ACM.US,D,20081107,000000,16.3036,16.7397,15.8865,16.7397,493642.7088459,0
+ACM.US,D,20081110,000000,17.1359,18.019,16.898,17.1659,575075.44491555,0
+ACM.US,D,20081111,000000,16.9478,17.6029,16.7596,17.4535,582929.13928147,0
+ACM.US,D,20081112,000000,17.4635,18.9908,16.9279,18.6243,1320915.2560098,0
+ACM.US,D,20081113,000000,18.9608,21.5792,17.8598,21.3313,1975691.7872844,0
+ACM.US,D,20081114,000000,21.1133,21.1133,19.3382,19.6459,955113.29458902,0
+ACM.US,D,20081117,000000,19.6359,20.2103,18.8026,19.1789,563289.37896214,0
+ACM.US,D,20081118,000000,19.3671,20.1217,18.8225,19.4368,701483.86491192,0
+ACM.US,D,20081119,000000,19.6757,21.1233,19.5363,20.5976,1294800.8935824,0
+ACM.US,D,20081120,000000,20.1814,21.649,19.3482,20.3098,1096716.8403519,0
+ACM.US,D,20081121,000000,21.2617,21.41,19.5961,20.9241,1222280.5286739,0
+ACM.US,D,20081124,000000,21.0735,25.2589,21.0735,24.4445,2196031.1552695,0
+ACM.US,D,20081125,000000,24.2962,26.7364,23.1762,26.5472,2345857.0238458,0
+ACM.US,D,20081126,000000,26.2505,26.9733,25.4162,26.5572,1504889.9800731,0
+ACM.US,D,20081128,000000,26.1509,26.3979,25.6154,26.2705,626988.77649356,0
+ACM.US,D,20081201,000000,26.0813,26.0813,23.6023,23.7417,1270498.5358405,0
+ACM.US,D,20081202,000000,24.4346,25.8433,24.2374,25.4062,1212810.6948739,0
+ACM.US,D,20081203,000000,24.574,26.2804,24.0582,25.9717,1000437.5182197,0
+ACM.US,D,20081204,000000,25.9817,26.6866,24.7531,25.0797,1252591.4296689,0
+ACM.US,D,20081205,000000,24.4545,27.4591,23.7217,27.3606,1950627.0617176,0
+ACM.US,D,20081208,000000,28.4109,30.7924,26.5771,30.2468,3525252.1023794,0
+ACM.US,D,20081209,000000,30.434,30.434,28.7594,29.1556,1797851.1611227,0
+ACM.US,D,20081210,000000,29.751,30.0477,28.5105,28.9864,1734384.7930186,0
+ACM.US,D,20081211,000000,28.5603,29.751,28.0346,28.4109,1265471.3277191,0
+ACM.US,D,20081212,000000,27.4791,28.4507,26.816,28.4507,1212792.6150046,0
+ACM.US,D,20081215,000000,28.5703,29.1457,25.6253,25.7248,1762051.0109001,0
+ACM.US,D,20081216,000000,26.3103,28.9864,26.3103,28.8091,1511697.05089,0
+ACM.US,D,20081217,000000,28.2736,31.4465,27.955,29.751,2615573.5195115,0
+ACM.US,D,20081218,000000,30.3165,30.4838,27.8763,29.2652,1264540.2144466,0
+ACM.US,D,20081219,000000,29.6116,29.6116,28.0644,28.9565,1155744.6005261,0
+ACM.US,D,20081222,000000,28.6499,29.1158,27.5388,27.8862,1040634.0900102,0
+ACM.US,D,20081223,000000,27.6981,29.305,27.1326,28.4806,960855.66198767,0
+ACM.US,D,20081224,000000,28.8789,28.8888,27.7678,28.4906,371494.10696002,0
+ACM.US,D,20081226,000000,29.512,30.1173,28.6101,29.8805,941608.63660848,0
+ACM.US,D,20081229,000000,30.0975,30.1074,28.4507,28.9565,968167.96470975,0
+ACM.US,D,20081230,000000,28.7893,29.9183,27.7678,27.7678,2564793.1930806,0
+ACM.US,D,20081231,000000,28.1142,30.7625,28.0146,30.4738,2129458.0629458,0
+ACM.US,D,20090102,000000,30.7326,32.6461,30.0875,32.0707,1520039.9061661,0
+ACM.US,D,20090105,000000,32.001,32.001,30.5434,31.1687,1528007.1019342,0
+ACM.US,D,20090106,000000,32.0608,32.0608,30.1771,30.425,1398111.2760243,0
+ACM.US,D,20090107,000000,29.7908,29.7908,27.7678,28.3532,2026420.8874188,0
+ACM.US,D,20090108,000000,27.9948,29.5519,27.7877,28.9167,1359705.6157383,0
+ACM.US,D,20090109,000000,29.2552,29.8805,27.8375,29.3548,1656865.3442299,0
+ACM.US,D,20090112,000000,29.6415,29.6415,26.9236,27.1923,1469291.7217252,0
+ACM.US,D,20090113,000000,26.9236,27.9748,26.2405,27.7976,1111468.0048815,0
+ACM.US,D,20090114,000000,27.4591,27.4591,23.7516,24.2374,3385173.2922665,0
+ACM.US,D,20090115,000000,23.899,25.3674,22.4514,24.8905,2163886.1519708,0
+ACM.US,D,20090116,000000,25.685,26.4775,25.02,26.3789,1473100.5475387,0
+ACM.US,D,20090120,000000,26.0813,26.1011,24.6237,24.8019,1184554.8723636,0
+ACM.US,D,20090121,000000,25.5058,26.2207,24.8019,26.1809,944517.48670232,0
+ACM.US,D,20090122,000000,25.239,25.466,23.9487,24.7929,1334547.4775131,0
+ACM.US,D,20090123,000000,24.0782,25.9319,23.8103,25.4262,1111546.3509821,0
+ACM.US,D,20090126,000000,25.7647,26.9434,25.2988,26.1411,1365907.0109314,0
+ACM.US,D,20090127,000000,26.6169,26.8648,25.7846,26.5273,650336.91890766,0
+ACM.US,D,20090128,000000,27.3905,27.6583,26.6766,27.2819,835746.9837114,0
+ACM.US,D,20090129,000000,27.1426,27.1525,25.3674,25.7547,699565.38988456,0
+ACM.US,D,20090130,000000,26.2605,26.2605,24.3062,25.0996,1049569.5632266,0
+ACM.US,D,20090202,000000,24.4147,24.8717,23.7019,24.1379,1118559.3314225,0
+ACM.US,D,20090203,000000,24.1578,25.1395,23.9089,24.8417,1356233.2763825,0
+ACM.US,D,20090204,000000,25.0001,26.3103,24.7831,25.1195,880801.01373872,0
+ACM.US,D,20090205,000000,25.1295,25.9817,24.4147,25.2589,809598.47041966,0
+ACM.US,D,20090206,000000,25.5058,26.5572,25.3276,26.4676,931817.38290865,0
+ACM.US,D,20090209,000000,26.3591,27.4093,26.2007,27.0729,1072654.5430977,0
+ACM.US,D,20090210,000000,28.164,29.2054,26.6468,27.1227,2570456.2099415,0
+ACM.US,D,20090211,000000,27.1127,27.728,25.239,26.4476,1091118.1074709,0
+ACM.US,D,20090212,000000,25.6651,25.9917,24.7929,25.9618,1157863.9629908,0
+ACM.US,D,20090213,000000,25.7945,26.0713,25.0598,25.3774,773269.98623667,0
+ACM.US,D,20090217,000000,24.9801,24.9801,22.3229,22.4016,2357885.1591613,0
+ACM.US,D,20090218,000000,22.6405,22.6405,20.6673,21.639,2318153.6417885,0
+ACM.US,D,20090219,000000,22.4016,23.6521,21.5892,21.7086,1776203.5308663,0
+ACM.US,D,20090220,000000,21.41,22.0452,20.9839,21.8172,1332052.4555403,0
+ACM.US,D,20090223,000000,22.541,23.3345,21.3801,21.4996,1554729.1488597,0
+ACM.US,D,20090224,000000,21.4399,22.6405,20.7161,22.4415,1660530.5355256,0
+ACM.US,D,20090225,000000,23.7317,24.7631,23.4629,24.356,3971596.868522,0
+ACM.US,D,20090226,000000,24.4445,25.0897,23.9388,24.2872,1876757.7376667,0
+ACM.US,D,20090227,000000,23.7805,25.229,23.6521,24.326,2526024.9309701,0
+ACM.US,D,20090302,000000,23.4927,23.9388,22.2533,22.4115,2189659.0057545,0
+ACM.US,D,20090303,000000,21.2617,21.2816,19.8439,20.1317,9326844.1308855,0
+ACM.US,D,20090304,000000,20.6573,21.619,20.2004,21.1432,4884814.0836,0
+ACM.US,D,20090305,000000,20.8057,20.9441,20.3298,20.8355,2306567.4588353,0
+ACM.US,D,20090306,000000,20.736,21.3114,20.1814,20.9939,2965338.6368031,0
+ACM.US,D,20090309,000000,20.6972,21.9158,20.4682,21.5892,1692256.6885174,0
+ACM.US,D,20090310,000000,21.9655,24.1976,21.8759,23.7317,2385627.7142691,0
+ACM.US,D,20090311,000000,23.9388,24.098,23.2658,23.8004,1708017.3124201,0
+ACM.US,D,20090312,000000,23.6919,25.0399,23.1164,24.8816,1463194.7879995,0
+ACM.US,D,20090313,000000,25.0299,25.7647,24.4943,25.5456,1579982.7086178,0
+ACM.US,D,20090316,000000,25.5556,25.5556,24.1778,24.6038,1465810.3424347,0
+ACM.US,D,20090317,000000,24.6437,26.0215,24.4346,25.9021,1352539.9608455,0
+ACM.US,D,20090318,000000,25.466,26.0713,24.8019,25.5058,1802638.3087563,0
+ACM.US,D,20090319,000000,25.7846,25.8145,24.4545,24.8319,1504536.4181832,0
+ACM.US,D,20090320,000000,24.9205,25.0399,24.1778,24.3062,1233223.8718273,0
+ACM.US,D,20090323,000000,25.0499,25.7846,24.4246,25.7846,848284.36868077,0
+ACM.US,D,20090324,000000,25.2689,26.1509,25.239,25.4062,847211.62976494,0
+ACM.US,D,20090325,000000,25.0001,26.6568,24.5939,26.0514,1126786.676422,0
+ACM.US,D,20090326,000000,26.2903,26.9833,26.0813,26.9733,1263908.423456,0
+ACM.US,D,20090327,000000,26.4974,26.9136,25.8244,26.3302,839145.99915254,0
+ACM.US,D,20090330,000000,25.6154,25.9618,24.7333,25.2689,770526.86827871,0
+ACM.US,D,20090331,000000,25.6253,26.5372,25.4062,25.8632,1165182.2923361,0
+ACM.US,D,20090401,000000,25.3864,26.6966,25.1892,26.2705,783936.10472648,0
+ACM.US,D,20090402,000000,26.9733,27.8275,26.9335,27.4193,1163797.1734551,0
+ACM.US,D,20090403,000000,27.0629,28.4209,27.0629,28.3432,1018372.7486325,0
+ACM.US,D,20090406,000000,28.0644,28.1142,26.9434,27.6881,613297.29319622,0
+ACM.US,D,20090407,000000,27.1824,27.3705,26.5074,26.6268,615912.84763142,0
+ACM.US,D,20090408,000000,26.816,27.272,25.8921,26.2505,941374.60274389,0
+ACM.US,D,20090409,000000,27.1724,28.2038,26.9434,28.0944,946611.73823742,0
+ACM.US,D,20090413,000000,27.7081,28.2437,27.2023,27.7678,513435.14361768,0
+ACM.US,D,20090414,000000,27.2819,27.2819,26.369,26.7662,899615.12669027,0
+ACM.US,D,20090415,000000,26.6368,27.4193,26.3491,27.1625,807646.84896513,0
+ACM.US,D,20090416,000000,27.3417,27.7678,26.9534,27.5189,881620.63448339,0
+ACM.US,D,20090417,000000,27.5189,27.7578,26.8847,26.9833,1040142.9202256,0
+ACM.US,D,20090420,000000,26.3979,26.8458,25.9021,26.1211,747019.02035185,0
+ACM.US,D,20090421,000000,26.0315,27.272,26.0315,27.2123,870644.14490278,0
+ACM.US,D,20090422,000000,26.8847,27.7578,26.3591,26.5372,898486.13929196,0
+ACM.US,D,20090423,000000,26.7065,26.7065,24.3948,25.229,1371981.847039,0
+ACM.US,D,20090424,000000,25.4262,25.8831,24.9303,25.2689,1099035.0813797,0
+ACM.US,D,20090427,000000,24.9403,25.466,24.8119,24.9901,1173824.4698939,0
+ACM.US,D,20090428,000000,25.1793,25.9618,24.8119,25.3963,748365.97061975,0
+ACM.US,D,20090429,000000,25.695,26.2804,25.3276,25.5357,805296.46594732,0
+ACM.US,D,20090430,000000,25.7547,26.369,25.4262,25.5158,989402.7712822,0
+ACM.US,D,20090501,000000,25.3276,25.3276,24.5541,25.0001,1013111.5066464,0
+ACM.US,D,20090504,000000,25.5954,26.7562,25.2888,26.4178,781369.76771344,0
+ACM.US,D,20090505,000000,26.3979,27.5189,26.2007,27.3606,1112034.5074551,0
+ACM.US,D,20090506,000000,27.5487,28.164,26.5771,28.0048,1386232.8018496,0
+ACM.US,D,20090507,000000,28.2636,29.5021,27.5786,29.3448,2644768.4907918,0
+ACM.US,D,20090508,000000,29.7311,30.8919,29.285,30.7724,2839316.9251237,0
+ACM.US,D,20090511,000000,30.2368,30.2368,28.4707,29.9103,1754608.1313436,0
+ACM.US,D,20090512,000000,29.8406,30.1572,28.8689,30.0178,1003639.6639722,0
+ACM.US,D,20090513,000000,29.4125,29.4722,28.5205,29.0959,1331975.1138769,0
+ACM.US,D,20090514,000000,29.0959,30.0875,28.3134,29.3946,1143448.2804816,0
+ACM.US,D,20090515,000000,29.3946,30.2468,29.2154,29.5419,905727.12697376,0
+ACM.US,D,20090518,000000,29.9183,30.3762,29.4822,30.3065,1084014.7276838,0
+ACM.US,D,20090519,000000,30.2368,30.8322,29.6614,30.3065,1348781.3568914,0
+ACM.US,D,20090520,000000,30.643,30.8621,29.2352,29.3448,1136879.2612779,0
+ACM.US,D,20090521,000000,29.1457,29.1556,28.2337,28.9764,749044.97015824,0
+ACM.US,D,20090522,000000,29.0262,29.0959,28.2138,28.9963,622312.11695043,0
+ACM.US,D,20090526,000000,28.6399,30.7426,28.0446,30.7326,1465026.8814288,0
+ACM.US,D,20090527,000000,30.6828,31.3678,30.5336,30.7227,1501694.8653809,0
+ACM.US,D,20090528,000000,31.0393,31.4853,29.7112,31.328,1199923.7657634,0
+ACM.US,D,20090529,000000,31.4265,31.6446,30.7426,31.6446,1075170.6582514,0
+ACM.US,D,20090601,000000,31.6147,31.7142,30.5236,30.9208,1479512.8745411,0
+ACM.US,D,20090602,000000,31.0791,31.545,30.7426,31.2185,1605796.7443262,0
+ACM.US,D,20090603,000000,30.8322,31.1089,29.7012,30.2767,987047.36607845,0
+ACM.US,D,20090604,000000,30.415,30.8222,29.6713,30.4838,1190080.2813298,0
+ACM.US,D,20090605,000000,30.8919,31.2085,30.1173,30.643,732008.71102785,0
+ACM.US,D,20090608,000000,30.2567,30.6032,29.6216,30.0875,1001659.9182764,0
+ACM.US,D,20090609,000000,30.1871,30.2468,29.7809,29.9481,998413.57728766,0
+ACM.US,D,20090610,000000,30.207,30.5434,29.6713,30.4538,1451197.7902367,0
+ACM.US,D,20090611,000000,30.5832,31.0791,30.5734,30.8322,722292.79011704,0
+ACM.US,D,20090612,000000,30.6828,30.6828,29.9979,30.415,391327.72365646,0
+ACM.US,D,20090615,000000,29.9581,30.1472,29.2154,29.5917,652833.9497548,0
+ACM.US,D,20090616,000000,29.9183,30.0277,28.6101,28.9565,832815.03156227,0
+ACM.US,D,20090617,000000,29.0162,29.2452,28.392,28.8191,644556.38289591,0
+ACM.US,D,20090618,000000,28.9565,29.6614,28.4408,29.532,607762.84429531,0
+ACM.US,D,20090619,000000,29.7809,30.1871,29.532,30.1273,1032277.1726135,0
+ACM.US,D,20090622,000000,29.8805,29.8805,28.6697,28.8291,838711.07785054,0
+ACM.US,D,20090623,000000,28.9067,28.9665,28.184,28.3034,666614.82796179,0
+ACM.US,D,20090624,000000,28.392,29.2054,28.3631,28.7594,841885.09936177,0
+ACM.US,D,20090625,000000,28.8291,29.285,28.5105,29.1357,788713.20798832,0
+ACM.US,D,20090626,000000,29.0461,29.1556,28.5703,28.9963,1491007.6537102,0
+ACM.US,D,20090629,000000,29.532,31.7342,29.532,31.7342,2053487.4562995,0
+ACM.US,D,20090630,000000,31.7043,31.9522,31.3579,31.7342,1098645.3597511,0
+ACM.US,D,20090701,000000,31.8836,31.8836,30.8919,31.0891,777013.523633,0
+ACM.US,D,20090702,000000,30.5236,30.5236,29.4324,29.4324,716888.91805045,0
+ACM.US,D,20090706,000000,29.3946,29.5718,28.7594,29.5519,771526.28327988,0
+ACM.US,D,20090707,000000,29.5618,29.5618,28.8978,28.8978,875694.45507951,0
+ACM.US,D,20090708,000000,28.9267,30.2468,28.9267,29.3348,1009213.2859234,0
+ACM.US,D,20090709,000000,29.512,30.872,29.4324,30.1273,825799.03781038,0
+ACM.US,D,20090710,000000,29.8007,30.5236,29.3647,30.4061,734928.60993074,0
+ACM.US,D,20090713,000000,30.2667,30.5434,29.3548,30.5434,740917.06444022,0
+ACM.US,D,20090714,000000,30.5036,30.6132,29.8307,30.2966,575077.45378992,0
+ACM.US,D,20090715,000000,30.5434,31.0691,30.0775,30.8422,666790.60446953,0
+ACM.US,D,20090716,000000,30.7426,31.2981,30.3961,31.1089,516032.61818352,0
+ACM.US,D,20090717,000000,31.0393,31.555,31.0094,31.2881,357460.11058187,0
+ACM.US,D,20090720,000000,31.6944,31.774,31.2285,31.774,696511.90083578,0
+ACM.US,D,20090721,000000,31.9224,31.9811,31.1787,31.6446,404359.29172188,0
+ACM.US,D,20090722,000000,31.3678,32.0906,31.2583,31.9323,376211.94842782,0
+ACM.US,D,20090723,000000,31.794,32.676,31.7342,32.6362,1205160.9012569,0
+ACM.US,D,20090724,000000,32.2897,32.9249,31.8138,32.7158,1167439.2626954,0
+ACM.US,D,20090727,000000,32.7855,32.8054,31.7342,32.4191,572137.46614329,0
+ACM.US,D,20090728,000000,32.1304,32.3395,31.1487,31.9034,728663.93519481,0
+ACM.US,D,20090729,000000,31.7442,31.794,31.2483,31.6944,340056.22744101,0
+ACM.US,D,20090730,000000,32.2798,32.5067,31.8636,31.9422,436309.4342063,0
+ACM.US,D,20090731,000000,31.8836,32.5367,31.2383,32.1304,433782.27024357,0
+ACM.US,D,20090803,000000,32.5267,32.5267,31.2383,32.0806,790839.60151341,0
+ACM.US,D,20090804,000000,32.0608,32.1404,31.2383,31.3181,815926.42469838,0
+ACM.US,D,20090805,000000,31.6744,31.6744,30.7625,31.545,881924.97895107,0
+ACM.US,D,20090806,000000,32.0408,32.0408,29.0262,29.2652,2394433.6150884,0
+ACM.US,D,20090807,000000,29.5021,31.328,28.6101,31.1389,1864841.094879,0
+ACM.US,D,20090810,000000,30.882,30.8919,29.9779,30.207,1080932.1099565,0
+ACM.US,D,20090811,000000,30.0377,30.2966,29.532,30.0377,533407.37264595,0
+ACM.US,D,20090812,000000,29.6913,30.425,29.3647,29.8007,513523.53409014,0
+ACM.US,D,20090813,000000,29.7709,29.8007,28.8689,29.3248,939566.61580712,0
+ACM.US,D,20090814,000000,29.3548,29.5021,28.3432,28.5005,907273.96024189,0
+ACM.US,D,20090817,000000,28.2636,28.2636,27.3705,27.8275,1195629.7967885,0
+ACM.US,D,20090818,000000,27.8862,27.8862,27.3606,27.8176,1622166.0571644,0
+ACM.US,D,20090819,000000,27.6682,28.4906,27.272,28.3731,665845.42907647,0
+ACM.US,D,20090820,000000,28.3532,28.9167,27.0729,28.5105,534243.06438562,0
+ACM.US,D,20090821,000000,28.7693,28.8789,27.935,27.945,1293637.7553197,0
+ACM.US,D,20090824,000000,28.2536,28.2536,27.2123,27.3805,1338322.1524622,0
+ACM.US,D,20090825,000000,27.4492,28.0146,27.3118,27.5089,1015002.8618697,0
+ACM.US,D,20090826,000000,27.5089,28.6797,27.0231,28.184,1617749.5468527,0
+ACM.US,D,20090827,000000,28.2337,28.2736,27.4492,28.0446,837048.73430589,0
+ACM.US,D,20090828,000000,28.2337,28.4408,27.2222,27.5786,980921.30367434,0
+ACM.US,D,20090831,000000,27.2521,27.2919,26.5174,27.1824,879740.32806914,0
+ACM.US,D,20090901,000000,26.9434,27.9748,26.8748,27.0131,821968.11437878,0
+ACM.US,D,20090902,000000,26.826,27.7678,26.826,26.9932,1797414.2309462,0
+ACM.US,D,20090903,000000,27.0629,27.8076,26.9036,27.7778,830972.89376112,0
+ACM.US,D,20090904,000000,27.8275,28.1939,27.4093,27.9848,920218.14227203,0
+ACM.US,D,20090908,000000,28.402,28.8689,28.2138,28.402,894501.53697074,0
+ACM.US,D,20090909,000000,28.4607,28.6101,27.9152,28.0048,1492851.8003857,0
+ACM.US,D,20090910,000000,28.0644,28.2536,27.8474,28.0644,772024.48412467,0
+ACM.US,D,20090911,000000,27.8474,28.184,27.4989,27.6981,1152713.2090954,0
+ACM.US,D,20090914,000000,27.4093,28.0146,27.1724,27.9052,905547.33271726,0
+ACM.US,D,20090915,000000,27.7778,27.8375,27.0828,27.6085,1241622.9755858,0
+ACM.US,D,20090916,000000,27.5487,28.2835,27.4393,28.0644,1218396.3700714,0
+ACM.US,D,20090917,000000,27.8474,28.7495,27.5189,28.5603,1083606.9261858,0
+ACM.US,D,20090918,000000,28.6499,28.7594,28.4109,28.5503,2523988.9367919,0
+ACM.US,D,20090921,000000,28.2934,28.3432,27.4093,27.5189,1217932.3200909,0
+ACM.US,D,20090922,000000,27.6085,27.9152,26.9534,27.5089,1213259.6782965,0
+ACM.US,D,20090923,000000,27.3317,27.5289,27.043,27.1227,645509.59378647,0
+ACM.US,D,20090924,000000,27.1326,27.3517,26.4377,26.7164,1125037.9512793,0
+ACM.US,D,20090925,000000,26.597,26.9036,25.922,25.9817,1123484.0869508,0
+ACM.US,D,20090928,000000,26.0315,26.8548,26.0315,26.3889,1060236.6861536,0
+ACM.US,D,20090929,000000,26.6368,27.4989,26.0514,27.3217,2051138.077719,0
+ACM.US,D,20090930,000000,27.272,27.5487,26.5671,26.9136,1091277.8129837,0
+ACM.US,D,20091001,000000,26.8847,27.0928,26.4078,26.4277,1185781.2901691,0
+ACM.US,D,20091002,000000,26.3003,26.6666,26.0315,26.1111,790712.03799064,0
+ACM.US,D,20091005,000000,26.1311,26.369,25.7846,26.1709,1066413.9748542,0
+ACM.US,D,20091006,000000,26.4476,26.5771,25.7547,25.8145,1639100.8681389,0
+ACM.US,D,20091007,000000,25.7448,26.1709,25.5357,25.8045,1694737.6483695,0
+ACM.US,D,20091008,000000,25.922,26.4476,25.8732,26.1609,1292911.5472334,0
+ACM.US,D,20091009,000000,25.8921,26.1311,25.7746,26.0115,797508.05999856,0
+ACM.US,D,20091012,000000,26.0613,26.2804,25.695,25.7846,487983.70973379,0
+ACM.US,D,20091013,000000,25.7945,25.8334,25.3575,25.4362,698708.60496397,0
+ACM.US,D,20091014,000000,25.5854,25.6552,24.8905,25.456,1982104.1142868,0
+ACM.US,D,20091015,000000,25.3476,25.8831,25.229,25.8433,1251680.4051402,0
+ACM.US,D,20091016,000000,25.7746,25.8533,25.2988,25.6651,901929.34996934,0
+ACM.US,D,20091019,000000,25.7647,25.9917,25.486,25.9618,805938.30130988,0
+ACM.US,D,20091020,000000,25.922,26.3491,25.5058,25.6352,892326.93046067,0
+ACM.US,D,20091021,000000,25.5357,25.8921,25.3963,25.4362,704478.09216667,0
+ACM.US,D,20091022,000000,25.5058,25.6154,25.249,25.476,735735.17299199,0
+ACM.US,D,20091023,000000,25.6452,25.7846,25.0996,25.3674,696366.25744365,0
+ACM.US,D,20091026,000000,26.0215,26.8847,25.9319,26.6268,2275935.1379404,0
+ACM.US,D,20091027,000000,26.6866,26.836,26.0115,26.2705,994317.48243867,0
+ACM.US,D,20091028,000000,26.2107,26.2705,25.5756,25.5854,913997.66277233,0
+ACM.US,D,20091029,000000,25.9717,26.2705,25.5158,26.0713,715600.2251394,0
+ACM.US,D,20091030,000000,26.0415,26.1609,25.0299,25.0299,912247.9331924,0
+ACM.US,D,20091102,000000,25.01,25.4958,24.7929,25.1594,1140458.0709756,0
+ACM.US,D,20091103,000000,25.0697,25.2091,24.5043,24.9005,1206711.7522739,0
+ACM.US,D,20091104,000000,25.0001,25.695,25.0001,25.1793,640519.54984097,0
+ACM.US,D,20091105,000000,25.6751,25.7448,25.1892,25.685,847757.03915754,0
+ACM.US,D,20091106,000000,25.4062,25.5357,24.9005,25.0598,1031649.3993716,0
+ACM.US,D,20091109,000000,25.2888,25.6352,25.0996,25.2191,1053219.6879645,0
+ACM.US,D,20091110,000000,25.1992,25.466,24.9105,25.0598,1218801.1582577,0
+ACM.US,D,20091111,000000,25.2888,25.5854,25.1295,25.2589,929451.93333303,0
+ACM.US,D,20091112,000000,26.3979,27.5786,26.0813,26.4974,2389296.9233135,0
+ACM.US,D,20091113,000000,26.6766,27.8076,26.587,27.7778,1925882.7516134,0
+ACM.US,D,20091116,000000,27.8962,28.3731,27.5189,28.2038,1160989.771517,0
+ACM.US,D,20091117,000000,28.0146,28.0844,27.5289,27.8076,669626.13064871,0
+ACM.US,D,20091118,000000,27.728,27.8674,26.9136,27.8176,1074337.9798233,0
+ACM.US,D,20091119,000000,27.6284,27.6284,26.6268,26.9534,1205604.8624936,0
+ACM.US,D,20091120,000000,26.7164,26.9236,26.5273,26.8548,811624.42022604,0
+ACM.US,D,20091123,000000,26.8648,27.3217,26.8648,27.2123,629307.01752138,0
+ACM.US,D,20091124,000000,27.1824,27.3517,26.5472,26.7464,892017.56380704,0
+ACM.US,D,20091125,000000,26.7264,26.7264,26.0913,26.2505,693689.43234004,0
+ACM.US,D,20091127,000000,25.6054,25.7945,25.1594,25.2788,578692.4232263,0
+ACM.US,D,20091130,000000,25.1793,25.4062,24.8905,25.1892,1137948.9868823,0
+ACM.US,D,20091201,000000,25.2191,25.3476,24.7731,24.7831,1602328.4227192,0
+ACM.US,D,20091202,000000,24.7929,25.2988,24.118,24.2474,4599907.4843537,0
+ACM.US,D,20091203,000000,24.2474,24.6635,24.2076,24.336,1769288.9852702,0
+ACM.US,D,20091204,000000,24.7034,24.7631,23.8303,24.3848,1286689.0588594,0
+ACM.US,D,20091207,000000,24.4445,24.574,24.128,24.4246,1007490.6761474,0
+ACM.US,D,20091208,000000,24.1578,24.2275,23.8601,24.108,1186570.7777981,0
+ACM.US,D,20091209,000000,24.1976,24.6038,24.108,24.5341,1153286.7427292,0
+ACM.US,D,20091210,000000,24.7133,24.9702,24.5341,24.9205,870496.49263627,0
+ACM.US,D,20091211,000000,25.1096,25.239,24.9005,24.9503,589487.10967604,0
+ACM.US,D,20091214,000000,25.0399,26.0713,24.8319,26.0017,1612083.5166803,0
+ACM.US,D,20091215,000000,26.0613,26.9833,25.7846,26.7662,2060332.6957297,0
+ACM.US,D,20091216,000000,26.6468,27.0231,26.2007,26.6368,895320.15327823,0
+ACM.US,D,20091217,000000,26.5372,26.9136,26.3391,26.597,988164.3002305,0
+ACM.US,D,20091218,000000,26.7562,26.9733,26.4178,26.9733,1382643.9477801,0
+ACM.US,D,20091221,000000,27.033,27.272,26.9733,27.1923,536755.16179054,0
+ACM.US,D,20091222,000000,27.272,27.3905,27.033,27.3805,712118.84584892,0
+ACM.US,D,20091223,000000,27.3805,27.7678,27.272,27.728,577037.11074196,0
+ACM.US,D,20091224,000000,27.7678,27.8275,27.5089,27.7877,247058.4015991,0
+ACM.US,D,20091228,000000,27.8275,28.174,27.4791,28.174,776958.27958771,0
+ACM.US,D,20091229,000000,28.2934,28.2934,27.8275,27.9152,461098.9439839,0
+ACM.US,D,20091230,000000,27.6981,27.8176,27.272,27.5189,574204.59787434,0
+ACM.US,D,20091231,000000,27.5985,27.6483,27.2023,27.272,325227.72124788,0
+ACM.US,D,20100104,000000,27.3217,27.935,27.3217,27.9152,732298.99337492,0
+ACM.US,D,20100105,000000,27.955,28.2238,27.7479,28.2238,522763.35177426,0
+ACM.US,D,20100106,000000,28.1342,29.1855,28.1342,28.9466,1080389.7138755,0
+ACM.US,D,20100107,000000,29.0063,30.0577,28.7395,29.9183,1341353.5438928,0
+ACM.US,D,20100108,000000,29.7112,30.4838,29.7012,30.2269,915074.4194369,0
+ACM.US,D,20100111,000000,30.0875,30.2468,29.3647,29.7411,804522.04487607,0
+ACM.US,D,20100112,000000,29.4622,29.4922,28.8689,29.3746,565519.2295175,0
+ACM.US,D,20100113,000000,29.522,29.7311,28.9665,29.4424,540256.62982477,0
+ACM.US,D,20100114,000000,29.3846,29.4523,29.0162,29.1756,493156.56124734,0
+ACM.US,D,20100115,000000,29.0959,29.1954,28.4607,28.6599,577442.90336554,0
+ACM.US,D,20100119,000000,28.3821,28.7693,28.0944,28.7495,652755.6036542,0
+ACM.US,D,20100120,000000,28.4707,28.6997,27.935,28.4707,772643.21743193,0
+ACM.US,D,20100121,000000,28.5403,28.8391,28.0146,28.174,731116.7708057,0
+ACM.US,D,20100122,000000,28.0346,28.4309,27.6881,27.8474,575958.34520301,0
+ACM.US,D,20100125,000000,27.9848,28.2934,27.9152,28.0048,501166.94781446,0
+ACM.US,D,20100126,000000,27.8574,28.3532,27.7778,27.935,476743.05317296,0
+ACM.US,D,20100127,000000,27.8674,27.9848,27.3217,27.7479,479941.18117669,0
+ACM.US,D,20100128,000000,27.6583,27.718,26.607,27.1625,726717.33592621,0
+ACM.US,D,20100129,000000,27.1824,27.8176,26.7364,26.7464,579907.79222269,0
+ACM.US,D,20100201,000000,26.8748,27.0231,26.4377,26.607,463921.41247965,0
+ACM.US,D,20100202,000000,26.5572,27.053,26.5572,26.9733,534262.14869217,0
+ACM.US,D,20100203,000000,26.8548,27.2222,26.6666,26.7264,466178.38283905,0
+ACM.US,D,20100204,000000,26.5671,26.5671,25.466,25.705,777794.97576455,0
+ACM.US,D,20100205,000000,25.6352,25.7746,24.5939,25.239,1128030.1696597,0
+ACM.US,D,20100208,000000,25.3276,25.8334,25.1395,25.5854,1021027.476118,0
+ACM.US,D,20100209,000000,25.7547,27.4989,25.7547,27.2421,1445320.828255,0
+ACM.US,D,20100210,000000,27.2123,27.3705,26.6268,27.0828,910999.41776884,0
+ACM.US,D,20100211,000000,27.1127,27.2123,26.6666,27.0828,850854.72344256,0
+ACM.US,D,20100212,000000,26.8548,27.2123,26.4974,27.2023,1053493.8993166,0
+ACM.US,D,20100216,000000,27.2421,27.4891,26.9136,27.1426,659543.59016462,0
+ACM.US,D,20100217,000000,27.1426,27.5886,27.0629,27.3118,523114.90478974,0
+ACM.US,D,20100218,000000,27.3606,27.4293,27.1027,27.3905,336673.28299487,0
+ACM.US,D,20100219,000000,27.2819,27.4492,27.0928,27.4293,379243.33985848,0
+ACM.US,D,20100222,000000,27.5587,27.6981,26.9434,26.9733,476464.82407214,0
+ACM.US,D,20100223,000000,26.7862,27.0131,26.4576,26.597,517872.74711028,0
+ACM.US,D,20100224,000000,26.6766,26.8748,26.4178,26.8458,480068.74469945,0
+ACM.US,D,20100225,000000,26.4676,27.0629,26.2306,27.053,578949.55914619,0
+ACM.US,D,20100226,000000,27.053,27.1426,26.6866,26.8748,458737.51215704,0
+ACM.US,D,20100301,000000,26.8748,27.0828,26.597,27.0629,403830.95776147,0
+ACM.US,D,20100302,000000,27.0131,27.1426,26.7762,26.9733,453666.10879937,0
+ACM.US,D,20100303,000000,26.9335,27.8962,26.9335,27.8076,956660.12785715,0
+ACM.US,D,20100304,000000,27.6782,27.945,27.2919,27.9152,632399.67962046,0
+ACM.US,D,20100305,000000,28.1043,28.5503,28.0048,28.4309,477426.07046019,0
+ACM.US,D,20100308,000000,28.4707,28.4707,28.0346,28.0944,430997.97036092,0
+ACM.US,D,20100309,000000,27.9052,28.2835,27.8962,28.0146,391158.97820904,0
+ACM.US,D,20100310,000000,27.955,28.164,27.8176,28.1242,462743.20765918,0
+ACM.US,D,20100311,000000,27.9948,28.0744,27.4691,28.0546,364010.04547894,0
+ACM.US,D,20100312,000000,28.0744,28.2437,27.728,28.0944,569295.91334099,0
+ACM.US,D,20100315,000000,27.8862,28.3134,27.2819,27.8962,989773.40860424,0
+ACM.US,D,20100316,000000,27.8574,28.154,27.718,28.1442,546244.07989707,0
+ACM.US,D,20100317,000000,28.2835,28.8091,28.2835,28.5503,579470.8620463,0
+ACM.US,D,20100318,000000,28.5603,28.7295,28.2337,28.3333,427601.96823135,0
+ACM.US,D,20100319,000000,28.3631,29.1158,28.3631,29.1058,1558406.3934018,0
+ACM.US,D,20100322,000000,28.9665,29.4424,28.6599,29.2652,899119.93915702,0
+ACM.US,D,20100323,000000,29.3448,29.5817,29.1258,29.532,609630.09302612,0
+ACM.US,D,20100324,000000,29.4523,29.5021,29.2154,29.285,427991.68985994,0
+ACM.US,D,20100325,000000,29.3746,29.4046,29.0561,29.2054,799099.08850292,0
+ACM.US,D,20100326,000000,29.2154,29.3946,29.0063,29.1457,866419.48209383,0
+ACM.US,D,20100329,000000,29.1357,29.2054,28.7495,28.849,610151.39592623,0
+ACM.US,D,20100330,000000,28.7893,29.1756,28.4209,28.4309,583424.32681471,0
+ACM.US,D,20100331,000000,28.2934,28.4408,28.1142,28.1342,551365.70511409,0
+ACM.US,D,20100401,000000,28.3532,29.1656,27.9251,29.0162,690408.94048697,0
+ACM.US,D,20100405,000000,28.9665,29.1357,28.7495,29.0461,498070.26796663,0
+ACM.US,D,20100406,000000,28.8689,29.076,28.6201,28.9864,474357.5148536,0
+ACM.US,D,20100407,000000,28.8091,28.9167,28.2238,28.4507,455069.30754974,0
+ACM.US,D,20100408,000000,28.3631,28.6001,28.2636,28.3821,407966.22566075,0
+ACM.US,D,20100409,000000,28.392,28.5403,28.2835,28.5105,547634.22096401,0
+ACM.US,D,20100412,000000,28.5801,28.8888,28.3631,28.8589,390657.76405267,0
+ACM.US,D,20100413,000000,28.8191,29.305,28.7195,29.2352,642876.96391908,0
+ACM.US,D,20100414,000000,29.2652,29.4324,29.0561,29.2552,524457.8373089,0
+ACM.US,D,20100415,000000,29.1357,29.3348,29.1158,29.2552,455142.6314644,0
+ACM.US,D,20100416,000000,28.402,29.3846,28.402,28.8091,559671.3962142,0
+ACM.US,D,20100419,000000,28.6697,28.8978,28.4408,28.6299,443199.8733098,0
+ACM.US,D,20100420,000000,28.849,29.3647,28.7594,29.3248,486018.02615864,0
+ACM.US,D,20100421,000000,29.2652,29.751,29.2452,29.7112,567664.70734913,0
+ACM.US,D,20100422,000000,29.4523,30.4937,29.3548,30.4738,1019444.4831111,0
+ACM.US,D,20100423,000000,30.4538,30.633,30.197,30.4638,552655.40246232,0
+ACM.US,D,20100426,000000,30.3662,30.653,30.0875,30.3662,500746.08863306,0
+ACM.US,D,20100427,000000,30.0875,30.643,29.6813,29.7609,629975.97268799,0
+ACM.US,D,20100428,000000,29.7908,30.0676,29.5419,29.7411,383006.96599854,0
+ACM.US,D,20100429,000000,29.9283,30.4439,29.6813,30.3065,397446.75500027,0
+ACM.US,D,20100430,000000,30.3862,30.6132,29.7908,29.8207,619663.41608805,0
+ACM.US,D,20100503,000000,29.532,30.2169,29.532,30.197,379621.00824082,0
+ACM.US,D,20100504,000000,29.8007,29.8605,28.7594,29.285,626532.76201062,0
+ACM.US,D,20100505,000000,28.9565,29.3548,28.4607,29.066,592279.44505618,0
+ACM.US,D,20100506,000000,29.1058,29.4324,26.0315,27.7578,1831719.7786344,0
+ACM.US,D,20100507,000000,27.7976,27.965,25.9817,26.1809,2028755.1994417,0
+ACM.US,D,20100510,000000,27.9948,27.9948,26.9733,27.1525,1392501.4943343,0
+ACM.US,D,20100511,000000,27.0231,27.8962,26.6666,27.1525,1308551.6386738,0
+ACM.US,D,20100512,000000,27.2222,28.1043,27.2222,27.8962,667350.07598274,0
+ACM.US,D,20100513,000000,27.9152,28.3432,27.4791,27.6981,930153.03048962,0
+ACM.US,D,20100514,000000,27.5089,27.5089,26.3302,26.6169,861097.97387658,0
+ACM.US,D,20100517,000000,26.7762,27.053,25.9021,26.5472,730396.58934256,0
+ACM.US,D,20100518,000000,26.8847,27.1625,26.2107,26.3302,741595.05954152,0
+ACM.US,D,20100519,000000,26.3003,26.6268,25.8045,25.9917,1005914.7142009,0
+ACM.US,D,20100520,000000,25.5456,25.5456,24.7133,24.7133,1149556.2630163,0
+ACM.US,D,20100521,000000,24.346,25.3575,24.2962,25.3575,1032334.4255331,0
+ACM.US,D,20100524,000000,25.2191,25.2788,24.7333,24.7333,697101.50546461,0
+ACM.US,D,20100525,000000,24.128,24.6735,23.8402,24.6437,1093412.2420062,0
+ACM.US,D,20100526,000000,24.6735,25.02,24.1778,24.1976,982934.19579728,0
+ACM.US,D,20100527,000000,24.6337,25.456,24.4147,25.446,862218.92577739,0
+ACM.US,D,20100528,000000,25.4362,25.466,25.0499,25.1693,936617.58822579,0
+ACM.US,D,20100601,000000,24.9205,25.229,24.336,24.356,1020515.2131526,0
+ACM.US,D,20100602,000000,24.5242,24.8816,24.4844,24.8617,1075204.8091158,0
+ACM.US,D,20100603,000000,25.1494,25.3963,24.8905,25.0797,1097694.1577349,0
+ACM.US,D,20100604,000000,24.6337,25.0001,24.2962,24.4147,750328.64088334,0
+ACM.US,D,20100607,000000,24.6038,24.7333,23.4231,23.5127,989280.22994537,0
+ACM.US,D,20100608,000000,23.8303,23.9089,22.987,23.2658,997116.84887912,0
+ACM.US,D,20100609,000000,23.3743,24.1678,23.3743,23.6221,644962.17551951,0
+ACM.US,D,20100610,000000,24.0483,24.336,23.8701,24.2872,531051.96744221,0
+ACM.US,D,20100611,000000,23.9487,24.4147,23.8502,24.3948,672625.38008938,0
+ACM.US,D,20100614,000000,24.6536,24.7929,24.2674,24.336,566206.26455347,0
+ACM.US,D,20100615,000000,24.564,25.1793,24.4047,25.1395,507732.95370652,0
+ACM.US,D,20100616,000000,24.9303,25.3864,24.8119,25.1693,480242.51233282,0
+ACM.US,D,20100617,000000,25.239,25.3476,24.7531,25.1295,365078.76664602,0
+ACM.US,D,20100618,000000,25.0797,25.2689,24.8905,25.0499,573905.27559258,0
+ACM.US,D,20100621,000000,25.3575,25.5158,24.564,24.7432,360630.11434435,0
+ACM.US,D,20100622,000000,24.6635,24.9503,23.9985,24.0384,628448.22372641,0
+ACM.US,D,20100623,000000,23.9786,24.346,23.7615,24.1578,413869.30300934,0
+ACM.US,D,20100624,000000,23.9587,24.1778,23.4629,23.5325,456293.71648082,0
+ACM.US,D,20100625,000000,23.5227,23.7019,23.2259,23.5823,1566230.9590892,0
+ACM.US,D,20100628,000000,23.6919,23.879,23.5525,23.6321,538370.2967874,0
+ACM.US,D,20100629,000000,23.2459,23.2847,22.5808,22.75,965568.48126954,0
+ACM.US,D,20100630,000000,22.6107,23.1662,22.6107,22.8686,793110.63399344,0
+ACM.US,D,20100701,000000,22.9174,22.9174,21.5195,21.8371,1310623.7925908,0
+ACM.US,D,20100702,000000,21.9556,22.2145,21.6688,21.9158,1539998.0730738,0
+ACM.US,D,20100706,000000,22.3129,22.541,21.7973,21.9655,1007349.0505041,0
+ACM.US,D,20100707,000000,21.9456,22.5111,21.8759,22.4315,689273.92646555,0
+ACM.US,D,20100708,000000,22.6604,23.0567,22.6107,23.0268,777493.64460842,0
+ACM.US,D,20100709,000000,23.0567,23.5923,22.9472,23.5425,507927.81452081,0
+ACM.US,D,20100712,000000,23.5027,23.7317,23.216,23.3245,317525.6968972,0
+ACM.US,D,20100713,000000,23.6221,24.1478,23.4131,24.1379,599642.97407479,0
+ACM.US,D,20100714,000000,24.0881,24.2076,23.8103,23.9686,412650.92070138,0
+ACM.US,D,20100715,000000,24.0384,24.1578,23.6719,24.0582,475056.60313583,0
+ACM.US,D,20100716,000000,24.098,24.098,23.0468,23.0766,455012.05463008,0
+ACM.US,D,20100719,000000,23.1961,23.2747,22.7003,23.0268,588301.87379527,0
+ACM.US,D,20100720,000000,22.7889,23.7217,22.6007,23.6919,374817.78961212,0
+ACM.US,D,20100721,000000,23.8103,23.9089,23.0766,23.1762,413805.01902936,0
+ACM.US,D,20100722,000000,23.4927,24.4346,23.4529,24.3659,555152.43330945,0
+ACM.US,D,20100723,000000,24.2962,24.7731,24.1778,24.6536,417069.43988743,0
+ACM.US,D,20100726,000000,24.7333,25.1992,24.564,25.1892,431113.48063744,0
+ACM.US,D,20100727,000000,25.4062,25.4062,24.9303,25.0897,560534.20775792,0
+ACM.US,D,20100728,000000,25.0897,25.1693,24.6237,24.6635,338486.29211758,0
+ACM.US,D,20100729,000000,24.8319,24.9603,23.899,24.1778,677550.13561773,0
+ACM.US,D,20100730,000000,23.9189,24.098,23.6221,23.9388,646707.88735069,0
+ACM.US,D,20100802,000000,24.2674,25.239,24.2674,24.9801,1300906.8672428,0
+ACM.US,D,20100803,000000,24.9205,25.0697,24.5242,24.9403,441272.35834776,0
+ACM.US,D,20100804,000000,24.9702,25.1793,24.8617,25.01,545908.59787658,0
+ACM.US,D,20100805,000000,24.9303,25.1594,24.5939,24.8905,776986.40382894,0
+ACM.US,D,20100806,000000,24.6536,25.1594,24.4943,25.1594,466340.09722618,0
+ACM.US,D,20100809,000000,25.229,26.3889,25.0399,26.1509,1867696.7098019,0
+ACM.US,D,20100810,000000,25.7746,25.8145,25.1992,25.5556,914622.4227027,0
+ACM.US,D,20100811,000000,25.0697,25.0697,23.899,23.9587,932835.88221636,0
+ACM.US,D,20100812,000000,23.6521,23.889,23.3932,23.5227,686936.60113117,0
+ACM.US,D,20100813,000000,23.4927,23.879,23.4031,23.7019,608117.41062235,0
+ACM.US,D,20100816,000000,23.5027,23.7118,23.3145,23.3643,494869.12665135,0
+ACM.US,D,20100817,000000,23.6421,23.8004,23.5425,23.6421,606805.615656,0
+ACM.US,D,20100818,000000,23.6421,23.8402,23.3743,23.6719,416508.96393702,0
+ACM.US,D,20100819,000000,23.5923,23.5923,23.0368,23.3046,797212.75546555,0
+ACM.US,D,20100820,000000,23.1463,23.206,22.8386,23.1064,353048.62245613,0
+ACM.US,D,20100823,000000,23.1562,23.4529,22.6704,22.7003,370055.75290809,0
+ACM.US,D,20100824,000000,22.3917,22.4115,21.9854,22.1447,600159.25478897,0
+ACM.US,D,20100825,000000,22.0054,22.6704,21.8371,22.5609,770836.23493234,0
+ACM.US,D,20100826,000000,22.8686,22.9174,22.3717,22.4813,686317.86782392,0
+ACM.US,D,20100827,000000,22.759,22.8287,22.1746,22.779,481105.32387653,0
+ACM.US,D,20100830,000000,22.7102,22.8686,22.2533,22.2831,434053.46828409,0
+ACM.US,D,20100831,000000,22.2145,22.4813,22.0153,22.3129,336610.00345208,0
+ACM.US,D,20100901,000000,22.6804,23.0567,22.6405,22.9074,734875.37475983,0
+ACM.US,D,20100902,000000,22.9572,23.0368,22.769,22.9572,520490.31041986,0
+ACM.US,D,20100903,000000,23.1762,23.3345,22.9472,23.0866,388414.85581387,0
+ACM.US,D,20100907,000000,23.0866,23.7905,23.0168,23.5823,767967.56232598,0
+ACM.US,D,20100908,000000,23.662,23.8004,23.4729,23.5725,484717.28000134,0
+ACM.US,D,20100909,000000,23.9388,24.0881,23.7217,23.889,1116109.5091231,0
+ACM.US,D,20100910,000000,23.9089,24.098,23.6321,23.7715,544934.29380509,0
+ACM.US,D,20100913,000000,23.9686,24.336,23.899,24.2674,783151.63928335,0
+ACM.US,D,20100914,000000,24.2374,24.346,24.098,24.2374,746676.50727105,0
+ACM.US,D,20100915,000000,24.108,24.4445,23.9587,24.2176,609533.66705616,0
+ACM.US,D,20100916,000000,24.0682,24.326,23.9089,24.0384,577834.63386851,0
+ACM.US,D,20100917,000000,24.2176,24.4545,23.9288,24.128,580594.82725866,0
+ACM.US,D,20100920,000000,24.3948,24.6735,24.098,24.4545,537214.18958506,0
+ACM.US,D,20100921,000000,24.5341,24.6536,24.356,24.564,503308.40789735,0
+ACM.US,D,20100922,000000,24.4147,24.5341,24.0582,24.1778,693462.42953575,0
+ACM.US,D,20100923,000000,23.9487,24.3161,23.8303,23.9288,481924.94462121,0
+ACM.US,D,20100924,000000,24.336,24.4246,24.118,24.326,757877.99078158,0
+ACM.US,D,20100927,000000,24.2872,24.3758,24.0782,24.2176,365500.6302646,0
+ACM.US,D,20100928,000000,24.2474,24.7432,23.9686,24.6835,986067.03538385,0
+ACM.US,D,20100929,000000,24.5142,24.5939,24.0582,24.1876,974389.44864664,0
+ACM.US,D,20100930,000000,24.2872,24.356,24.0085,24.0582,864486.94494586,0
+ACM.US,D,20101001,000000,24.2872,24.2872,23.9686,24.098,920579.73965939,0
+ACM.US,D,20101004,000000,23.9985,24.2275,23.6123,23.7217,574950.89470435,0
+ACM.US,D,20101005,000000,23.8502,24.2962,23.8502,24.1678,609682.32375985,0
+ACM.US,D,20101006,000000,24.1678,24.1678,23.9288,24.0582,577278.17566686,0
+ACM.US,D,20101007,000000,24.1778,24.1778,23.889,24.108,619202.37941917,0
+ACM.US,D,20101008,000000,24.118,24.326,24.0582,24.1976,419936.10361941,0
+ACM.US,D,20101011,000000,24.2374,25.0399,24.1778,24.8617,855140.65691991,0
+ACM.US,D,20101012,000000,24.7929,25.0001,24.4445,24.8417,540293.7940007,0
+ACM.US,D,20101013,000000,25.0499,25.486,24.9503,25.3476,584136.47278037,0
+ACM.US,D,20101014,000000,25.2191,25.466,25.0001,25.1395,590673.349994,0
+ACM.US,D,20101015,000000,25.3963,25.456,25.2191,25.3963,705121.93640359,0
+ACM.US,D,20101018,000000,25.3476,25.6651,25.1096,25.6651,698009.51668175,0
+ACM.US,D,20101019,000000,25.2689,25.685,25.0399,25.249,1045004.3962112,0
+ACM.US,D,20101020,000000,25.2788,25.685,25.1892,25.486,429786.61911329,0
+ACM.US,D,20101021,000000,25.5357,25.7348,25.249,25.4262,348574.8592248,0
+ACM.US,D,20101022,000000,25.6054,25.8433,25.4262,25.6253,622096.1629552,0
+ACM.US,D,20101025,000000,25.7846,26.1011,25.695,26.0613,724730.55917013,0
+ACM.US,D,20101026,000000,25.9917,26.4078,25.922,26.1411,1075605.5795534,0
+ACM.US,D,20101027,000000,26.0017,26.0315,25.5258,25.8732,626135.00488452,0
+ACM.US,D,20101028,000000,26.0315,26.1411,25.7149,25.9319,547687.45613493,0
+ACM.US,D,20101029,000000,25.7945,26.5074,25.7846,26.2903,869263.04377051,0
+ACM.US,D,20101101,000000,26.3103,26.806,26.3103,26.6966,950905.70721227,0
+ACM.US,D,20101102,000000,26.9534,27.0131,26.5273,26.9036,599725.33792414,0
+ACM.US,D,20101103,000000,26.816,26.8847,26.3889,26.7065,443531.33758154,0
+ACM.US,D,20101104,000000,26.9434,27.2222,26.8946,27.2222,597307.65761479,0
+ACM.US,D,20101105,000000,27.1625,27.6981,27.1326,27.5985,543579.3080397,0
+ACM.US,D,20101108,000000,27.6384,27.6384,27.2919,27.5289,584079.2198607,0
+ACM.US,D,20101109,000000,27.4989,27.5786,27.0928,27.3118,677474.8028287,0
+ACM.US,D,20101110,000000,27.1625,27.718,27.0828,27.718,502816.23367567,0
+ACM.US,D,20101111,000000,27.3517,27.6881,26.587,27.6682,1384506.1743249,0
+ACM.US,D,20101112,000000,27.6782,27.718,27.2421,27.2521,841504.41766785,0
+ACM.US,D,20101115,000000,26.9932,27.4989,26.9932,27.1923,674807.01765977,0
+ACM.US,D,20101116,000000,27.0231,27.033,26.2505,26.6169,825445.47592052,0
+ACM.US,D,20101117,000000,26.597,26.7562,26.5572,26.6568,594384.74540033,0
+ACM.US,D,20101118,000000,26.836,27.3019,26.7862,26.9236,538848.40888846,0
+ACM.US,D,20101119,000000,26.836,26.836,26.4576,26.6169,556296.48726555,0
+ACM.US,D,20101122,000000,26.3889,26.6368,26.1011,26.5771,589049.17506247,0
+ACM.US,D,20101123,000000,26.2605,26.2903,25.912,25.9319,644290.20704133,0
+ACM.US,D,20101124,000000,26.1011,26.3889,26.0713,26.1411,673723.22993489,0
+ACM.US,D,20101126,000000,25.8732,26.0913,25.6154,25.9618,220086.24981394,0
+ACM.US,D,20101129,000000,25.8433,26.0315,25.5357,25.9319,748127.91900641,0
+ACM.US,D,20101130,000000,25.6352,25.8831,25.5357,25.5456,688149.96125319,0
+ACM.US,D,20101201,000000,25.8831,26.3302,25.7448,26.2903,836219.06918934,0
+ACM.US,D,20101202,000000,26.2804,27.2023,26.0315,26.9733,1154538.2714644,0
+ACM.US,D,20101203,000000,26.7762,27.0629,26.5372,27.033,573933.39983382,0
+ACM.US,D,20101206,000000,26.8748,27.718,26.816,27.6284,967053.03943207,0
+ACM.US,D,20101207,000000,27.9848,27.9848,27.0729,27.1724,875462.43008929,0
+ACM.US,D,20101208,000000,27.2621,27.5687,27.0231,27.3118,460920.15416459,0
+ACM.US,D,20101209,000000,27.4293,27.7678,27.1724,27.7379,888500.02477783,0
+ACM.US,D,20101210,000000,27.7877,28.2038,27.6185,27.8076,958778.48588475,0
+ACM.US,D,20101213,000000,27.9948,28.2138,27.955,28.0246,580349.74458501,0
+ACM.US,D,20101214,000000,28.0844,28.1939,27.728,27.7877,389559.91420717,0
+ACM.US,D,20101215,000000,27.718,28.0246,27.4791,27.4891,568304.53383731,0
+ACM.US,D,20101216,000000,27.4691,28.174,27.3118,28.164,590681.3854915,0
+ACM.US,D,20101217,000000,28.164,28.6201,28.0744,28.5304,1180537.1236152,0
+ACM.US,D,20101220,000000,28.5105,28.5403,27.7479,27.8962,698990.85181354,0
+ACM.US,D,20101221,000000,27.9052,28.1142,27.7678,27.8474,475653.23882496,0
+ACM.US,D,20101222,000000,27.7778,28.2038,27.7379,27.935,477311.56462086,0
+ACM.US,D,20101223,000000,27.8275,27.965,27.7081,27.8176,370357.08406422,0
+ACM.US,D,20101227,000000,27.6185,27.9152,27.5289,27.8862,229397.38253834,0
+ACM.US,D,20101228,000000,27.8674,28.1242,27.6782,27.728,365521.72344552,0
+ACM.US,D,20101229,000000,27.728,28.0246,27.718,27.7877,200336.00140403,0
+ACM.US,D,20101230,000000,27.7778,27.965,27.6085,27.8962,308347.14988149,0
+ACM.US,D,20101231,000000,27.8474,28.1342,27.7379,27.7379,359402.69210172,0
+ACM.US,D,20110103,000000,28.0146,28.2138,27.935,28.0844,396096.79142081,0
+ACM.US,D,20110104,000000,28.0346,28.2038,26.8946,27.033,933369.23836272,0
+ACM.US,D,20110105,000000,26.9335,27.1426,26.4676,26.9534,512991.18238098,0
+ACM.US,D,20110106,000000,26.9136,27.033,26.3103,26.587,838123.48209608,0
+ACM.US,D,20110107,000000,26.587,26.7562,26.2405,26.5472,566883.25521757,0
+ACM.US,D,20110110,000000,26.4676,26.806,26.0713,26.7264,763578.17181836,0
+ACM.US,D,20110111,000000,26.7762,27.0928,26.5273,27.053,625869.83346713,0
+ACM.US,D,20110112,000000,27.1923,27.8574,27.1724,27.7678,844932.56178742,0
+ACM.US,D,20110113,000000,27.8375,27.8674,27.3995,27.4791,529851.66500362,0
+ACM.US,D,20110114,000000,27.2621,27.6881,27.0928,27.6185,410677.20162874,0
+ACM.US,D,20110118,000000,27.6583,27.8763,27.2919,27.8076,922421.87746052,0
+ACM.US,D,20110119,000000,27.9748,28.402,27.8674,28.0644,1118262.0180151,0
+ACM.US,D,20110120,000000,27.9052,28.4607,27.8674,28.3034,922903.00287315,0
+ACM.US,D,20110121,000000,28.3631,28.5901,28.2238,28.392,594232.07094789,0
+ACM.US,D,20110124,000000,28.3432,29.1954,28.2934,28.9665,1326962.9723133,0
+ACM.US,D,20110125,000000,28.7893,29.1556,28.5703,29.1158,1109526.4277989,0
+ACM.US,D,20110126,000000,29.1556,29.6713,29.1357,29.6116,1276549.2654556,0
+ACM.US,D,20110127,000000,29.5917,29.6216,29.0461,29.2552,645298.66197718,0
+ACM.US,D,20110128,000000,29.1954,29.2452,28.4309,28.5703,519181.52876507,0
+ACM.US,D,20110131,000000,28.5603,29.1357,28.4607,29.0262,779545.70978167,0
+ACM.US,D,20110201,000000,29.1556,29.7311,29.1258,29.5817,1212894.0631604,0
+ACM.US,D,20110202,000000,29.4324,29.5519,28.9864,29.0362,1549245.9262554,0
+ACM.US,D,20110203,000000,28.9167,28.9565,28.4707,28.8391,771968.2356422,0
+ACM.US,D,20110204,000000,28.8789,28.8978,28.5105,28.5703,642682.10310479,0
+ACM.US,D,20110207,000000,28.5603,28.9366,28.4109,28.4607,1175184.4778452,0
+ACM.US,D,20110208,000000,28.5703,29.2154,27.7081,29.2054,1935011.0767697,0
+ACM.US,D,20110209,000000,29.2054,29.2352,28.154,28.3631,1610464.3639347,0
+ACM.US,D,20110210,000000,28.0744,28.4309,28.0446,28.3631,1048183.4399084,0
+ACM.US,D,20110211,000000,28.2337,28.5105,27.5587,28.4906,2684148.4551491,0
+ACM.US,D,20110214,000000,28.4309,28.9067,28.2238,28.7992,1247611.4300953,0
+ACM.US,D,20110215,000000,28.7295,29.2552,28.5901,29.1656,1108556.1414762,0
+ACM.US,D,20110216,000000,29.2154,29.5618,29.2154,29.4324,1045615.094021,0
+ACM.US,D,20110218,000000,29.5718,29.6713,29.4046,29.6216,802404.69128566,0
+ACM.US,D,20110222,000000,27.8674,28.3631,27.2919,27.8763,3051100.4971491,0
+ACM.US,D,20110223,000000,27.6981,27.8375,27.2819,27.5189,1407796.0593823,0
+ACM.US,D,20110224,000000,27.5189,28.0346,27.1027,27.7678,1143207.2155567,0
+ACM.US,D,20110225,000000,27.9052,28.2138,27.7877,28.2138,701379.40344447,0
+ACM.US,D,20110228,000000,28.2437,28.7097,28.2038,28.402,886832.65904724,0
+ACM.US,D,20110301,000000,28.4507,28.5703,27.8375,27.965,1039185.6915864,0
+ACM.US,D,20110302,000000,27.945,28.2636,27.5587,27.5886,1340968.8444502,0
+ACM.US,D,20110303,000000,27.935,28.402,27.7976,28.2038,725164.47603496,0
+ACM.US,D,20110304,000000,28.3134,28.3134,27.6284,27.8375,552489.67032645,0
+ACM.US,D,20110307,000000,27.8574,27.9152,27.0231,27.1326,1267391.8116209,0
+ACM.US,D,20110308,000000,27.2621,27.7678,27.1724,27.6185,1315886.0390139,0
+ACM.US,D,20110309,000000,27.5388,27.8962,27.4093,27.7479,789035.63232538,0
+ACM.US,D,20110310,000000,27.2919,27.3905,26.8458,26.8748,909734.83135028,0
+ACM.US,D,20110311,000000,26.7164,27.0629,26.4974,26.9634,944371.84331019,0
+ACM.US,D,20110314,000000,26.7562,27.1127,26.4078,27.0729,938068.99996115,0
+ACM.US,D,20110315,000000,26.2804,26.7364,26.1411,26.5174,1305262.106886,0
+ACM.US,D,20110316,000000,26.4178,26.4476,25.7945,25.9319,1382426.9893477,0
+ACM.US,D,20110317,000000,26.5372,26.7164,26.0813,26.1211,1218380.2990763,0
+ACM.US,D,20110318,000000,26.4974,26.6666,26.4277,26.6368,819391.73299387,0
+ACM.US,D,20110321,000000,27.272,27.5587,26.9833,27.3317,553168.66986493,0
+ACM.US,D,20110322,000000,27.3217,27.3805,26.7762,26.9534,463702.44517286,0
+ACM.US,D,20110323,000000,26.8548,26.9534,26.587,26.6666,617319.05969336,0
+ACM.US,D,20110324,000000,26.836,27.043,26.5074,26.8946,697759.41182216,0
+ACM.US,D,20110325,000000,26.9236,27.1923,26.7464,26.8458,668757.29248187,0
+ACM.US,D,20110328,000000,26.8548,27.0828,26.4576,26.4775,583118.97790984,0
+ACM.US,D,20110329,000000,26.587,26.7562,26.3202,26.7065,541976.22628909,0
+ACM.US,D,20110330,000000,26.7762,27.3606,26.5472,27.3317,1225135.1391595,0
+ACM.US,D,20110331,000000,27.2222,27.5687,27.2123,27.4989,536228.83670451,0
+ACM.US,D,20110401,000000,27.6483,27.7379,27.2521,27.4393,739887.51632345,0
+ACM.US,D,20110404,000000,27.3606,27.5388,27.1027,27.2123,431172.74243148,0
+ACM.US,D,20110405,000000,26.8847,27.5886,26.8847,27.5089,568630.97592312,0
+ACM.US,D,20110406,000000,27.6185,27.7678,27.3805,27.6284,468005.45408239,0
+ACM.US,D,20110407,000000,27.4791,27.7379,27.3606,27.4393,544874.02757387,0
+ACM.US,D,20110408,000000,27.5985,27.5985,26.4178,26.5372,1177155.1836063,0
+ACM.US,D,20110411,000000,26.5174,26.7364,26.0713,26.1509,651620.58963278,0
+ACM.US,D,20110412,000000,26.0315,26.1509,25.7945,25.8632,638045.62104914,0
+ACM.US,D,20110413,000000,25.9419,26.1609,25.7248,25.8145,629132.24545083,0
+ACM.US,D,20110414,000000,25.5854,25.9021,25.4162,25.685,535915.45230214,0
+ACM.US,D,20110415,000000,25.7348,25.9817,25.486,25.912,699220.86792939,0
+ACM.US,D,20110418,000000,25.5954,25.7547,25.3575,25.695,914773.08828077,0
+ACM.US,D,20110419,000000,25.7149,25.9618,25.3864,25.6054,714609.85007293,0
+ACM.US,D,20110420,000000,26.0913,26.5074,25.9419,26.3003,790556.35022664,0
+ACM.US,D,20110421,000000,26.5074,26.8458,26.3789,26.7164,556805.73691942,0
+ACM.US,D,20110425,000000,26.607,26.826,26.4277,26.6766,448189.91725531,0
+ACM.US,D,20110426,000000,26.7364,27.043,26.5572,26.587,452594.37432074,0
+ACM.US,D,20110427,000000,26.5671,26.7464,26.3003,26.7364,748351.90849914,0
+ACM.US,D,20110428,000000,26.6268,26.7364,26.4775,26.5472,712172.08101984,0
+ACM.US,D,20110429,000000,26.5472,27.0828,26.4377,27.033,427328.76131646,0
+ACM.US,D,20110502,000000,27.0928,27.2321,26.9335,27.0928,645140.96533881,0
+ACM.US,D,20110503,000000,26.9335,27.2023,26.7662,27.1923,558964.27243449,0
+ACM.US,D,20110504,000000,27.0928,27.1027,26.4277,26.5273,861321.96336931,0
+ACM.US,D,20110505,000000,27.0231,27.8176,26.4676,27.7976,1587677.7019082,0
+ACM.US,D,20110506,000000,28.0146,28.164,27.4393,27.5687,1032819.5686945,0
+ACM.US,D,20110509,000000,27.5886,27.9848,27.4293,27.8474,813150.16031325,0
+ACM.US,D,20110510,000000,27.8763,28.3432,27.6682,28.2337,1135508.2045176,0
+ACM.US,D,20110511,000000,28.0246,28.3821,27.8674,28.1142,667683.54912886,0
+ACM.US,D,20110512,000000,28.0048,28.4109,27.6782,28.2138,630058.33653733,0
+ACM.US,D,20110513,000000,28.2437,28.2636,27.8574,27.945,661361.62147326,0
+ACM.US,D,20110516,000000,27.7578,27.9748,27.4492,27.6583,714798.68426411,0
+ACM.US,D,20110517,000000,27.9251,27.9948,27.4891,27.6782,618703.17413718,0
+ACM.US,D,20110518,000000,27.6682,27.7678,27.5189,27.5388,709582.6419515,0
+ACM.US,D,20110519,000000,27.718,28.0644,27.5587,27.7877,417256.26520423,0
+ACM.US,D,20110520,000000,27.6881,27.8674,27.4093,27.5388,441567.66288076,0
+ACM.US,D,20110523,000000,27.2421,27.2819,26.9733,27.2023,718710.96710786,0
+ACM.US,D,20110524,000000,27.3517,27.4691,26.8748,27.0131,504361.05806943,0
+ACM.US,D,20110525,000000,26.9236,27.4193,26.9236,27.3517,409944.96691933,0
+ACM.US,D,20110526,000000,27.3118,27.7678,27.1625,27.6384,485425.40821825,0
+ACM.US,D,20110527,000000,27.6782,28.1142,27.6782,27.8674,380479.80203579,0
+ACM.US,D,20110531,000000,28.0146,28.4607,28.0146,28.4309,1282364.9567689,0
+ACM.US,D,20110601,000000,28.4209,28.6599,27.5985,27.6384,814971.20493346,0
+ACM.US,D,20110602,000000,27.6284,27.9748,27.5786,27.8574,677174.47610976,0
+ACM.US,D,20110603,000000,27.4293,27.6185,27.2123,27.272,684925.7178826,0
+ACM.US,D,20110606,000000,27.2023,27.3118,26.8946,27.1127,1437007.1016574,0
+ACM.US,D,20110607,000000,27.2023,27.4691,27.0928,27.2819,597005.32202148,0
+ACM.US,D,20110608,000000,27.1525,27.4293,27.033,27.2819,800795.58291193,0
+ACM.US,D,20110609,000000,27.2321,27.6682,27.2123,27.3905,718770.22890189,0
+ACM.US,D,20110610,000000,27.1923,27.3019,27.0231,27.033,1112373.0027871,0
+ACM.US,D,20110613,000000,27.0729,27.3317,26.826,27.1127,680141.58356045,0
+ACM.US,D,20110614,000000,27.5289,27.8375,27.4393,27.7479,674996.85628813,0
+ACM.US,D,20110615,000000,27.4193,27.6185,27.053,27.2421,553740.19462438,0
+ACM.US,D,20110616,000000,27.2023,27.5587,27.053,27.2919,671944.37167654,0
+ACM.US,D,20110617,000000,27.5388,27.6384,27.033,27.2521,682768.18680471,0
+ACM.US,D,20110620,000000,27.1027,27.1824,26.4078,26.6568,1070360.4085623,0
+ACM.US,D,20110621,000000,26.816,27.0231,26.6568,26.836,788677.04824959,0
+ACM.US,D,20110622,000000,26.6866,27.3705,26.6766,27.0629,593446.60106759,0
+ACM.US,D,20110623,000000,26.6766,26.7364,26.2306,26.6468,1085701.1777209,0
+ACM.US,D,20110624,000000,26.6866,26.7065,26.0713,26.1809,1522350.1116965,0
+ACM.US,D,20110627,000000,26.0913,26.5174,26.0215,26.1709,649565.51114798,0
+ACM.US,D,20110628,000000,26.2007,26.7464,25.9717,26.7065,601774.38978583,0
+ACM.US,D,20110629,000000,26.7762,26.8458,26.5273,26.7562,684974.93530476,0
+ACM.US,D,20110630,000000,26.7662,27.272,26.7364,27.1127,569233.63823538,0
+ACM.US,D,20110701,000000,27.0729,27.5089,27.0729,27.3905,390219.8294391,0
+ACM.US,D,20110705,000000,27.272,27.4393,26.9932,27.2819,363564.07536787,0
+ACM.US,D,20110706,000000,27.2123,27.5886,27.033,27.4989,714809.73307316,0
+ACM.US,D,20110707,000000,27.6583,28.0146,27.3905,27.945,709106.53872481,0
+ACM.US,D,20110708,000000,27.5687,27.7678,27.4591,27.6583,734859.30376484,0
+ACM.US,D,20110711,000000,27.2123,27.272,26.6766,26.7862,557573.12693036,0
+ACM.US,D,20110712,000000,26.6568,26.826,26.3591,26.3979,523607.07901142,0
+ACM.US,D,20110713,000000,26.5074,26.7164,26.2306,26.2705,676456.30352099,0
+ACM.US,D,20110714,000000,26.3591,26.4775,25.8831,25.922,399700.71204812,0
+ACM.US,D,20110715,000000,26.0115,26.0913,25.695,26.0913,432902.38326767,0
+ACM.US,D,20110718,000000,25.9519,26.0613,25.466,25.7448,515292.34797663,0
+ACM.US,D,20110719,000000,25.9618,26.2107,25.8533,26.1111,662070.75412736,0
+ACM.US,D,20110720,000000,26.1509,26.2107,25.8732,25.9618,719549.67215908,0
+ACM.US,D,20110721,000000,26.1609,26.5074,26.0913,26.3302,555602.42116927,0
+ACM.US,D,20110722,000000,26.2804,26.3889,26.0017,26.2903,511784.85331927,0
+ACM.US,D,20110725,000000,25.9717,26.5372,25.9618,26.2505,458892.19548384,0
+ACM.US,D,20110726,000000,26.1907,26.1907,25.7746,25.8145,456626.18518975,0
+ACM.US,D,20110727,000000,25.7746,25.8145,24.9901,25.02,724260.48256658,0
+ACM.US,D,20110728,000000,25.0001,25.239,24.8219,24.9005,985003.33640271,0
+ACM.US,D,20110729,000000,24.6635,24.8816,24.4545,24.5341,958003.06037631,0
+ACM.US,D,20110801,000000,24.8816,24.9303,24.0384,24.2176,871042.90646605,0
+ACM.US,D,20110802,000000,24.0384,24.3161,23.3833,23.3833,939488.26970652,0
+ACM.US,D,20110803,000000,23.3833,23.5525,22.9174,23.5227,882741.58638419,0
+ACM.US,D,20110804,000000,22.8686,23.0368,21.1531,21.2129,1876444.3532644,0
+ACM.US,D,20110805,000000,21.5394,21.6588,19.9027,20.1814,2482192.2965624,0
+ACM.US,D,20110808,000000,19.5961,19.8927,17.8498,17.9394,2002269.195255,0
+ACM.US,D,20110809,000000,18.2172,19.0206,17.6915,18.9908,1979441.3513039,0
+ACM.US,D,20110810,000000,18.5149,19.9226,18.1973,19.0106,2470915.4802628,0
+ACM.US,D,20110811,000000,19.2486,19.6557,19.0007,19.2685,1764264.7904604,0
+ACM.US,D,20110812,000000,19.4666,19.7045,19.0406,19.2784,1161959.0534027,0
+ACM.US,D,20110815,000000,19.5662,20.0122,19.5164,19.7743,911267.60249779,0
+ACM.US,D,20110816,000000,19.6557,19.8141,19.0406,19.3571,1225325.9822251,0
+ACM.US,D,20110817,000000,20.2004,20.3686,19.6757,19.9624,1946870.4666378,0
+ACM.US,D,20110818,000000,19.2884,19.2884,18.3555,18.6642,2811833.5148103,0
+ACM.US,D,20110819,000000,18.4153,19.387,18.3555,18.4849,1974375.9745693,0
+ACM.US,D,20110822,000000,18.9608,19.14,18.7329,18.8225,1252079.1667035,0
+ACM.US,D,20110823,000000,19.0604,19.8729,18.8424,19.8629,1111681.9500024,0
+ACM.US,D,20110824,000000,19.8241,20.9639,19.6857,20.8355,1359471.5818737,0
+ACM.US,D,20110825,000000,20.8743,21.1531,20.3198,20.4384,1210564.7733235,0
+ACM.US,D,20110826,000000,20.3098,21.4399,20.0321,21.0437,1117628.21815,0
+ACM.US,D,20110829,000000,21.4797,22.2145,21.4,22.1149,900434.74743493,0
+ACM.US,D,20110830,000000,21.8172,22.4215,21.7186,22.3229,746592.13454733,0
+ACM.US,D,20110831,000000,22.3917,22.759,22.3429,22.531,840852.53793343,0
+ACM.US,D,20110901,000000,22.4912,22.5808,21.6588,21.7376,729579.98190944,0
+ACM.US,D,20110902,000000,21.1731,21.3214,20.6076,20.9142,653179.47614715,0
+ACM.US,D,20110906,000000,20.0321,21.0437,20.0023,20.9142,636730.81277123,0
+ACM.US,D,20110907,000000,21.3801,21.8172,21.3214,21.7574,551330.54981254,0
+ACM.US,D,20110908,000000,21.4896,21.8172,21.2417,21.3413,533191.41865073,0
+ACM.US,D,20110909,000000,21.0337,21.0535,20.2601,20.4782,770078.88929326,0
+ACM.US,D,20110912,000000,20.062,20.6175,19.9724,20.5578,1424455.6545675,0
+ACM.US,D,20110913,000000,20.7758,21.2517,20.5378,20.9839,1933032.3355112,0
+ACM.US,D,20110914,000000,21.1929,21.629,20.6374,21.3114,974721.91735557,0
+ACM.US,D,20110915,000000,21.619,21.6788,21.0635,21.2129,999126.72769051,0
+ACM.US,D,20110916,000000,21.0337,21.183,20.3098,20.5478,1586484.4305299,0
+ACM.US,D,20110919,000000,20.1914,20.2302,19.6359,19.8729,1408014.0222518,0
+ACM.US,D,20110920,000000,19.9823,20.2502,19.2188,19.2188,1412340.1332167,0
+ACM.US,D,20110921,000000,19.1789,19.4368,18.4451,18.4451,1063941.0504996,0
+ACM.US,D,20110922,000000,17.9394,18.2968,17.3839,17.7412,1855179.4135763,0
+ACM.US,D,20110923,000000,17.5631,18.1485,17.3839,17.9096,1094346.3685903,0
+ACM.US,D,20110926,000000,18.1873,18.3367,17.3639,17.9394,1149191.6523174,0
+ACM.US,D,20110927,000000,18.3855,18.7428,18.1086,18.2271,911709.55486011,0
+ACM.US,D,20110928,000000,18.4153,18.6443,17.573,17.6915,1191105.8116978,0
+ACM.US,D,20110929,000000,18.0788,18.4053,17.4735,18.029,1819193.4424741,0
+ACM.US,D,20110930,000000,17.8498,18.0091,17.5133,17.5232,894901.30297121,0
+ACM.US,D,20111003,000000,17.3839,17.5929,16.66,16.6999,1235315.1100508,0
+ACM.US,D,20111004,000000,16.5018,17.2455,16.2539,17.2255,1240195.6703429,0
+ACM.US,D,20111005,000000,17.354,18.1186,17.1559,17.9992,1498805.0995937,0
+ACM.US,D,20111006,000000,17.9294,18.6144,17.791,18.6045,718901.8101734,0
+ACM.US,D,20111007,000000,18.6731,18.7329,17.6517,17.8896,810725.44894358,0
+ACM.US,D,20111010,000000,18.2869,18.7428,18.2172,18.7428,605628.41527272,0
+ACM.US,D,20111011,000000,18.4651,19.0206,18.3755,18.7528,656283.18705529,0
+ACM.US,D,20111012,000000,18.8424,19.6857,18.7827,19.3083,796550.83135925,0
+ACM.US,D,20111013,000000,19.1002,19.3183,18.7428,19.2286,792770.12978701,0
+ACM.US,D,20111014,000000,19.5363,19.5761,19.0504,19.2685,786586.81446323,0
+ACM.US,D,20111017,000000,19.0902,19.15,18.5647,18.6731,605666.58388583,0
+ACM.US,D,20111018,000000,18.713,19.5761,18.6045,19.2884,957983.97606975,0
+ACM.US,D,20111019,000000,19.2486,19.387,18.8613,19.0604,1061374.7134865,0
+ACM.US,D,20111020,000000,19.0704,19.2784,18.6144,19.1888,459644.51893698,0
+ACM.US,D,20111021,000000,19.4069,19.7941,19.2884,19.6657,947724.65464073,0
+ACM.US,D,20111024,000000,19.6757,20.6573,19.6657,20.498,1214348.4882073,0
+ACM.US,D,20111025,000000,20.3198,20.3886,19.8539,20.0023,576739.79733457,0
+ACM.US,D,20111026,000000,20.3298,20.4084,19.8539,20.3198,573928.37764789,0
+ACM.US,D,20111027,000000,21.0137,21.847,20.8157,21.4399,1177087.8863147,0
+ACM.US,D,20111028,000000,21.4299,21.7086,21.183,21.2318,482016.34840523,0
+ACM.US,D,20111031,000000,20.7758,21.1333,20.518,20.7459,642419.94499895,0
+ACM.US,D,20111101,000000,20.1616,20.5578,19.8041,20.2203,909263.75030953,0
+ACM.US,D,20111102,000000,20.4084,20.7559,20.1516,20.3398,824591.70431148,0
+ACM.US,D,20111103,000000,20.5777,21.2816,20.4582,21.2029,745586.69292305,0
+ACM.US,D,20111104,000000,20.8555,21.0735,20.5478,20.9043,473679.51975231,0
+ACM.US,D,20111107,000000,20.8843,21.0735,20.5279,20.8256,528474.58162011,0
+ACM.US,D,20111108,000000,21.0437,21.1133,20.5378,20.9739,602882.28400319,0
+ACM.US,D,20111109,000000,20.3886,20.4284,19.834,19.9724,1614204.8880194,0
+ACM.US,D,20111110,000000,20.1217,20.28,19.7145,19.8539,1918464.9829866,0
+ACM.US,D,20111111,000000,19.8827,20.726,19.8439,20.6275,1239116.904804,0
+ACM.US,D,20111114,000000,20.4184,20.6872,20.2004,20.6474,1871299.625992,0
+ACM.US,D,20111115,000000,20.4682,21.2129,20.4682,21.0835,1398986.1408142,0
+ACM.US,D,20111116,000000,20.7957,21.42,20.4782,21.0038,861377.2074146,0
+ACM.US,D,20111117,000000,20.8644,21.1033,20.5777,20.7659,999513.43600754,0
+ACM.US,D,20111118,000000,20.8555,20.9639,20.5976,20.7161,566448.33391556,0
+ACM.US,D,20111121,000000,20.3497,20.6076,19.9624,20.4084,623179.95068008,0
+ACM.US,D,20111122,000000,20.29,20.4682,20.0819,20.1416,786014.28526658,0
+ACM.US,D,20111123,000000,19.834,20.0321,19.6857,19.7941,923185.24972272,0
+ACM.US,D,20111125,000000,19.6557,19.9525,19.6359,19.7543,376948.20088596,0
+ACM.US,D,20111128,000000,20.3497,20.5578,20.2302,20.3786,1052804.8554062,0
+ACM.US,D,20111129,000000,20.28,20.726,20.28,20.4184,644203.82544325,0
+ACM.US,D,20111130,000000,21.0934,21.3114,21.0237,21.2716,1156457.7509289,0
+ACM.US,D,20111201,000000,21.1133,21.6092,21.0934,21.2915,592080.56649313,0
+ACM.US,D,20111202,000000,21.5294,21.5892,20.8355,20.8943,830855.37461023,0
+ACM.US,D,20111205,000000,21.2716,21.4797,21.0137,21.2129,820454.42753783,0
+ACM.US,D,20111206,000000,21.3214,21.4498,21.0337,21.1333,787801.17902244,0
+ACM.US,D,20111207,000000,20.9241,21.2129,20.6972,21.0237,690161.84893895,0
+ACM.US,D,20111208,000000,20.8743,20.9043,20.4482,20.518,1007783.9718061,0
+ACM.US,D,20111209,000000,20.5378,20.8355,20.4582,20.6573,622268.92615138,0
+ACM.US,D,20111212,000000,20.5678,20.6175,19.9624,20.0819,1078689.2017178,0
+ACM.US,D,20111213,000000,20.1516,20.3497,19.6557,19.7443,1045553.8233526,0
+ACM.US,D,20111214,000000,19.6857,19.6857,19.16,19.2088,1085450.0684242,0
+ACM.US,D,20111215,000000,19.4865,19.5263,18.8912,19.0406,1071622.9861066,0
+ACM.US,D,20111216,000000,19.17,19.8539,19.16,19.387,1427103.3509926,0
+ACM.US,D,20111219,000000,19.5463,19.7743,18.9509,19.0106,843954.23996719,0
+ACM.US,D,20111220,000000,19.4567,19.9027,19.4268,19.8241,983000.48865164,0
+ACM.US,D,20111221,000000,19.7941,20.2302,19.7443,20.1018,1297571.1313444,0
+ACM.US,D,20111222,000000,20.0421,20.3298,19.9325,20.2103,898452.99286478,0
+ACM.US,D,20111223,000000,20.29,20.3298,20.0421,20.3098,369105.55532909,0
+ACM.US,D,20111227,000000,20.2203,20.4881,20.1317,20.27,439434.23829537,0
+ACM.US,D,20111228,000000,20.2601,20.3298,19.8729,19.9027,718229.84169523,0
+ACM.US,D,20111229,000000,20.0321,20.28,19.9624,20.1814,1000050.8099026,0
+ACM.US,D,20111230,000000,20.1317,20.5478,20.1317,20.3984,746385.2204868,0
+ACM.US,D,20120103,000000,20.8157,20.9341,20.5578,20.6275,875986.74630095,0
+ACM.US,D,20120104,000000,20.5478,20.7957,20.4184,20.6673,723650.789194,0
+ACM.US,D,20120105,000000,20.5578,20.9241,20.3984,20.8943,605112.13455855,0
+ACM.US,D,20120106,000000,20.8555,21.183,20.7459,21.0137,553955.14418243,0
+ACM.US,D,20120109,000000,21.0437,21.2417,20.9939,21.0635,420968.66504774,0
+ACM.US,D,20120110,000000,21.3214,21.7186,21.3214,21.5792,616719.41069266,0
+ACM.US,D,20120111,000000,21.5594,22.0551,21.5494,21.8859,557842.3160965,0
+ACM.US,D,20120112,000000,21.847,22.2343,21.7674,22.1845,657568.86665478,0
+ACM.US,D,20120113,000000,21.9058,22.1049,21.6988,21.847,562337.17250877,0
+ACM.US,D,20120117,000000,21.7674,22.1249,21.7674,21.8371,537935.37548539,0
+ACM.US,D,20120118,000000,21.8371,22.2633,21.6688,22.2045,416750.02886193,0
+ACM.US,D,20120119,000000,22.2533,22.5509,22.2145,22.4713,429615.86479148,0
+ACM.US,D,20120120,000000,22.4415,22.5011,22.2343,22.4415,379482.39590901,0
+ACM.US,D,20120123,000000,22.4315,22.5609,22.2045,22.4215,493897.83589143,0
+ACM.US,D,20120124,000000,22.3817,22.6206,22.0751,22.3717,518385.0100757,0
+ACM.US,D,20120125,000000,22.3627,22.997,22.2931,22.9174,1275135.0178962,0
+ACM.US,D,20120126,000000,22.977,23.206,22.8874,22.997,445389.54637768,0
+ACM.US,D,20120127,000000,22.8586,23.2847,22.8586,23.2459,331106.69210396,0
+ACM.US,D,20120130,000000,22.977,23.0766,22.7003,23.0268,574923.77490029,0
+ACM.US,D,20120131,000000,23.1861,23.1861,22.6405,22.7003,968712.36966516,0
+ACM.US,D,20120201,000000,22.9272,23.5725,22.769,23.5525,936933.98593973,0
+ACM.US,D,20120202,000000,23.4331,23.4729,22.4613,22.6007,1431563.0521034,0
+ACM.US,D,20120203,000000,22.8088,23.0268,22.6604,22.7401,721965.34359405,0
+ACM.US,D,20120206,000000,22.6107,22.7202,22.2145,22.3529,853271.39931471,0
+ACM.US,D,20120207,000000,22.2831,22.3529,22.0352,22.2045,975344.66841157,0
+ACM.US,D,20120208,000000,22.1845,22.5509,22.0751,22.3329,776933.16865803,0
+ACM.US,D,20120209,000000,22.3717,22.8874,22.3229,22.8386,808890.34220276,0
+ACM.US,D,20120210,000000,22.6505,22.8774,22.5609,22.8088,675823.50809311,0
+ACM.US,D,20120213,000000,22.967,23.216,22.6604,23.0567,478294.90862703,0
+ACM.US,D,20120214,000000,23.0168,23.1064,22.7889,23.0567,553147.576684,0
+ACM.US,D,20120215,000000,23.0766,23.216,22.7302,22.8287,688582.87368083,0
+ACM.US,D,20120216,000000,22.7988,23.3245,22.7401,23.2558,739437.52846364,0
+ACM.US,D,20120217,000000,23.3743,23.4927,23.1861,23.2658,631387.20693587,0
+ACM.US,D,20120221,000000,23.3444,24.0782,23.3245,23.6521,948524.18664165,0
+ACM.US,D,20120222,000000,23.5923,23.7715,23.4629,23.5823,726537.54166973,0
+ACM.US,D,20120223,000000,23.5525,23.9487,23.3932,23.8601,674258.59495561,0
+ACM.US,D,20120224,000000,23.8402,24.0384,23.7217,23.7516,685655.94371762,0
+ACM.US,D,20120227,000000,23.5325,23.8502,23.3444,23.7417,1418131.7180375,0
+ACM.US,D,20120228,000000,23.6819,23.8004,23.3932,23.5227,795193.83671949,0
+ACM.US,D,20120229,000000,23.5625,23.8004,23.0168,23.1562,2922246.2726021,0
+ACM.US,D,20120301,000000,23.3345,23.6919,23.206,23.4131,1231507.2886745,0
+ACM.US,D,20120302,000000,23.3345,23.6321,22.6704,22.7401,1080151.6622622,0
+ACM.US,D,20120305,000000,22.7401,22.9174,22.5908,22.7988,948799.40243093,0
+ACM.US,D,20120306,000000,22.531,22.531,21.8759,21.9456,876820.42916624,0
+ACM.US,D,20120307,000000,22.0452,22.4115,21.9556,22.2633,457146.48365267,0
+ACM.US,D,20120308,000000,22.4315,22.4813,22.0253,22.3329,688959.53762599,0
+ACM.US,D,20120309,000000,22.3229,22.759,22.3229,22.4813,399179.40914802,0
+ACM.US,D,20120312,000000,22.4813,22.6206,22.2243,22.2831,654292.39255046,0
+ACM.US,D,20120313,000000,22.3817,22.7202,22.2633,22.7202,789490.64237114,0
+ACM.US,D,20120314,000000,22.6505,22.977,22.6405,22.7102,653244.76456432,0
+ACM.US,D,20120315,000000,22.7889,23.2459,22.779,23.1064,661880.91549899,0
+ACM.US,D,20120316,000000,23.0567,23.3444,22.8686,22.9472,1197904.8470173,0
+ACM.US,D,20120319,000000,22.8088,23.3833,22.769,23.1364,752136.62782012,0
+ACM.US,D,20120320,000000,22.9372,23.1562,22.7202,23.0666,820557.8845681,0
+ACM.US,D,20120321,000000,23.0666,23.1762,22.7302,22.8287,558305.36163975,0
+ACM.US,D,20120322,000000,22.6206,22.6903,22.0949,22.2243,788540.44479214,0
+ACM.US,D,20120323,000000,22.2045,22.6306,21.9456,22.6007,615564.3079275,0
+ACM.US,D,20120326,000000,22.7889,23.0567,22.7401,22.9074,700004.32893532,0
+ACM.US,D,20120327,000000,22.8874,23.0766,22.769,22.779,517692.95285379,0
+ACM.US,D,20120328,000000,22.7401,22.8774,22.3229,22.6704,719824.88794834,0
+ACM.US,D,20120329,000000,22.4514,22.4713,22.0751,22.2443,615282.06107792,0
+ACM.US,D,20120330,000000,22.4514,22.6804,22.1845,22.1845,971003.49088892,0
+ACM.US,D,20120402,000000,22.0751,22.6604,22.0751,22.4415,1114915.2333076,0
+ACM.US,D,20120403,000000,22.4016,22.7102,22.1945,22.4912,1253382.9261724,0
+ACM.US,D,20120404,000000,22.1746,22.3627,21.8272,22.0751,1001332.4717534,0
+ACM.US,D,20120405,000000,22.0153,22.2243,21.847,21.8859,324827.95524741,0
+ACM.US,D,20120409,000000,21.4,21.5992,21.1731,21.4698,710532.83953049,0
+ACM.US,D,20120410,000000,21.3612,21.6092,20.9639,21.0038,1119482.4091974,0
+ACM.US,D,20120411,000000,21.2617,21.4896,21.1531,21.3114,607944.64742616,0
+ACM.US,D,20120412,000000,21.2816,21.9556,21.2129,21.8958,727858.37657076,0
+ACM.US,D,20120413,000000,21.8172,21.8859,21.2716,21.3114,813376.15868034,0
+ACM.US,D,20120416,000000,21.3901,21.857,21.183,21.5792,1133956.3490635,0
+ACM.US,D,20120417,000000,21.6888,22.5211,21.6588,22.2831,1354895.3660493,0
+ACM.US,D,20120418,000000,22.1746,22.1746,21.7874,21.8072,452371.3892652,0
+ACM.US,D,20120419,000000,21.7674,22.0054,21.3214,21.42,658426.65601256,0
+ACM.US,D,20120420,000000,21.5096,21.7674,21.4598,21.5394,522411.79875878,0
+ACM.US,D,20120423,000000,21.1929,21.4,21.0934,21.3313,576487.68360062,0
+ACM.US,D,20120424,000000,21.3801,21.6888,21.2617,21.4598,466427.48326146,0
+ACM.US,D,20120425,000000,21.7674,21.9158,21.619,21.8172,633382.01918944,0
+ACM.US,D,20120426,000000,21.7286,21.9257,21.6888,21.7674,612719.74181364,0
+ACM.US,D,20120427,000000,21.8371,22.4215,21.8371,22.3129,1032757.2935889,0
+ACM.US,D,20120430,000000,22.2533,22.3917,21.7186,21.8859,973700.40473628,0
+ACM.US,D,20120501,000000,21.857,22.5509,21.8272,22.3129,1252184.6326081,0
+ACM.US,D,20120502,000000,22.1149,22.4415,22.0352,22.4215,813698.5830174,0
+ACM.US,D,20120503,000000,21.7674,21.7674,18.9111,19.4368,4925397.3637075,0
+ACM.US,D,20120504,000000,19.14,19.5562,18.5745,18.6443,2056885.4673035,0
+ACM.US,D,20120507,000000,18.4949,18.6931,18.1873,18.3267,2226179.3374402,0
+ACM.US,D,20120508,000000,17.801,17.9294,17.6427,17.8498,3335172.4090928,0
+ACM.US,D,20120509,000000,17.5432,17.7811,17.3351,17.6517,1679675.1083117,0
+ACM.US,D,20120510,000000,17.8698,18.0091,17.7412,17.8408,1410100.2382894,0
+ACM.US,D,20120511,000000,17.6716,18.0688,17.6328,17.8996,1261489.7387094,0
+ACM.US,D,20120514,000000,17.6328,17.811,17.573,17.6328,1175946.8456702,0
+ACM.US,D,20120515,000000,17.6427,17.7412,17.354,17.4137,1230823.2669501,0
+ACM.US,D,20120516,000000,17.5133,17.8308,17.2953,17.2953,1342056.6499238,0
+ACM.US,D,20120517,000000,17.3441,17.354,16.6113,16.6302,692231.99398155,0
+ACM.US,D,20120518,000000,16.7397,16.8682,16.462,16.5018,954361.97557308,0
+ACM.US,D,20120521,000000,16.5416,16.8482,16.3724,16.7994,826648.79167066,0
+ACM.US,D,20120522,000000,16.9179,16.9577,16.3036,16.3922,1508548.1403086,0
+ACM.US,D,20120523,000000,16.2141,16.442,15.9661,16.4321,1173026.9467673,0
+ACM.US,D,20120524,000000,16.5316,16.5714,16.1842,16.4918,808284.66657893,0
+ACM.US,D,20120525,000000,16.5216,16.66,16.3624,16.5516,887518.68964603,0
+ACM.US,D,20120529,000000,16.7497,17.0773,16.68,16.8194,835496.87885182,0
+ACM.US,D,20120530,000000,16.6113,16.6113,16.1443,16.2638,707647.09149196,0
+ACM.US,D,20120531,000000,16.2738,16.3236,15.8965,16.1543,1015123.3943323,0
+ACM.US,D,20120601,000000,15.778,16.0159,15.6486,15.8467,1046805.3520877,0
+ACM.US,D,20120604,000000,15.8367,15.8666,15.4504,15.5988,1036485.7644274,0
+ACM.US,D,20120605,000000,15.4803,15.7381,15.4405,15.6585,1219288.3102935,0
+ACM.US,D,20120606,000000,15.8367,16.3335,15.8277,16.0557,1188357.671554,0
+ACM.US,D,20120607,000000,16.9379,16.9379,15.4504,15.4902,2736626.2804263,0
+ACM.US,D,20120608,000000,15.5102,16.1643,15.4902,16.0657,4241571.5045447,0
+ACM.US,D,20120611,000000,16.234,16.2539,15.6884,15.7083,1251522.7085018,0
+ACM.US,D,20120612,000000,15.7481,15.9961,15.6386,15.8567,1218167.3583926,0
+ACM.US,D,20120613,000000,15.778,16.0159,15.5898,15.6685,1780113.8048357,0
+ACM.US,D,20120614,000000,15.6486,16.0059,15.6486,15.8178,1112616.0765864,0
+ACM.US,D,20120615,000000,15.8277,15.8467,15.6784,15.8178,1492849.7915114,0
+ACM.US,D,20120618,000000,15.7183,16.0359,15.6784,16.0159,689970.00143621,0
+ACM.US,D,20120619,000000,16.0159,16.5118,15.9761,16.3335,1037703.1422982,0
+ACM.US,D,20120620,000000,16.2937,16.3236,15.9263,15.9761,1001819.6237891,0
+ACM.US,D,20120621,000000,15.9661,16.1344,14.9845,15.0343,1388906.6136417,0
+ACM.US,D,20120622,000000,15.093,15.1528,14.9546,15.0343,1842630.9797979,0
+ACM.US,D,20120625,000000,14.5185,14.9049,14.5086,14.7864,786552.66359887,0
+ACM.US,D,20120626,000000,14.8451,15.0741,14.8063,14.9746,807870.83845785,0
+ACM.US,D,20120627,000000,15.1428,15.5699,15.0243,15.55,815467.39690388,0
+ACM.US,D,20120628,000000,15.3508,15.8467,15.341,15.8467,1230209.5558288,0
+ACM.US,D,20120629,000000,16.2638,16.3425,16.0956,16.3136,724654.22194392,0
+ACM.US,D,20120702,000000,16.3922,16.5814,16.234,16.5616,801489.64900821,0
+ACM.US,D,20120703,000000,16.6202,17.0275,16.5814,16.9876,429104.60626324,0
+ACM.US,D,20120705,000000,16.8582,17.0673,16.7397,16.8582,796185.21622315,0
+ACM.US,D,20120706,000000,16.6113,16.8094,16.5714,16.67,424684.07820283,0
+ACM.US,D,20120709,000000,16.7098,16.8582,16.5616,16.7895,772989.74826148,0
+ACM.US,D,20120710,000000,16.9577,17.0075,16.3823,16.5416,1012219.5664243,0
+ACM.US,D,20120711,000000,16.5216,16.6502,16.2638,16.3524,672582.18929035,0
+ACM.US,D,20120712,000000,16.2141,16.3524,16.0956,16.234,464757.10421931,0
+ACM.US,D,20120713,000000,16.3036,16.7298,16.2937,16.6402,647994.57138735,0
+ACM.US,D,20120716,000000,16.5616,16.6402,16.3335,16.4818,449939.64683523,0
+ACM.US,D,20120717,000000,16.5516,16.67,16.3624,16.5416,596328.33135737,0
+ACM.US,D,20120718,000000,16.5018,16.8094,16.452,16.6302,553474.0187698,0
+ACM.US,D,20120719,000000,16.6402,16.66,16.0557,16.1245,789520.77548675,0
+ACM.US,D,20120720,000000,15.9961,16.1145,15.7183,15.7581,703292.85628589,0
+ACM.US,D,20120723,000000,15.1826,15.7979,15.1826,15.7282,495588.3036773,0
+ACM.US,D,20120724,000000,15.7581,15.7581,15.0044,15.1628,743458.29052358,0
+ACM.US,D,20120725,000000,15.2224,15.4306,15.0741,15.1726,593056.87943899,0
+ACM.US,D,20120726,000000,15.4604,15.778,15.322,15.4902,470507.50711545,0
+ACM.US,D,20120727,000000,15.5898,16.0259,15.4803,15.9761,331862.02886866,0
+ACM.US,D,20120730,000000,16.0657,16.3922,15.7581,15.7581,1042857.9139424,0
+ACM.US,D,20120731,000000,15.7681,16.234,15.7581,16.0757,1164775.4952753,0
+ACM.US,D,20120801,000000,16.1643,16.3823,16.0359,16.0657,750672.15840134,0
+ACM.US,D,20120802,000000,15.9363,16.0557,15.4504,15.5898,771200.84563125,0
+ACM.US,D,20120803,000000,15.8567,16.2041,15.6486,15.9463,1740400.3673321,0
+ACM.US,D,20120806,000000,15.9463,16.1443,15.8079,15.8467,1200481.2284022,0
+ACM.US,D,20120807,000000,16.8781,18.8424,16.5216,18.6642,3285084.1398838,0
+ACM.US,D,20120808,000000,18.7329,19.0902,18.3755,18.4849,2232450.0387993,0
+ACM.US,D,20120809,000000,18.4751,19.1102,18.4751,18.921,1145287.4049711,0
+ACM.US,D,20120810,000000,18.713,18.8912,18.5248,18.6931,708556.10714629,0
+ACM.US,D,20120813,000000,18.713,19.0306,18.6731,18.7627,730451.83338785,0
+ACM.US,D,20120814,000000,18.8514,19.0902,18.7428,18.8324,902616.38500531,0
+ACM.US,D,20120815,000000,18.7827,19.1302,18.7827,19.0306,494159.99399725,0
+ACM.US,D,20120816,000000,19.0007,19.4268,18.9908,19.2984,966649.25568285,0
+ACM.US,D,20120817,000000,19.1988,19.2984,18.7827,18.8613,1585433.7892322,0
+ACM.US,D,20120820,000000,18.7827,19.2088,18.7528,19.1302,869875.75045465,0
+ACM.US,D,20120821,000000,19.2286,19.7443,19.17,19.2685,1410372.4407671,0
+ACM.US,D,20120822,000000,19.1789,19.2884,18.8613,18.9808,754479.97977762,0
+ACM.US,D,20120823,000000,18.921,19.1002,18.8026,18.931,595792.96633665,0
+ACM.US,D,20120824,000000,18.9808,19.3282,18.9808,19.0106,940546.94650172,0
+ACM.US,D,20120827,000000,19.1102,19.2286,18.8225,18.9111,508619.87174273,0
+ACM.US,D,20120828,000000,18.8324,19.5463,18.7827,19.3282,1085913.1139674,0
+ACM.US,D,20120829,000000,19.2884,19.4168,19.0406,19.1789,490640.44609366,0
+ACM.US,D,20120830,000000,19.0206,19.2586,18.9808,19.0804,554580.90854999,0
+ACM.US,D,20120831,000000,19.2784,19.5363,19.1302,19.2286,598918.7748629,0
+ACM.US,D,20120904,000000,19.2188,19.7145,19.0902,19.5363,939080.46820855,0
+ACM.US,D,20120905,000000,19.5065,19.834,19.2784,19.7543,1101262.9230606,0
+ACM.US,D,20120906,000000,19.8629,20.3298,19.7345,20.1715,990483.54569552,0
+ACM.US,D,20120907,000000,20.1715,20.6474,20.1715,20.3398,659891.12543136,0
+ACM.US,D,20120910,000000,20.2103,20.6076,20.2103,20.5678,889576.78144239,0
+ACM.US,D,20120911,000000,20.498,20.8355,20.4782,20.6872,940454.53828051,0
+ACM.US,D,20120912,000000,20.6772,20.8256,20.5876,20.736,1303358.6984165,0
+ACM.US,D,20120913,000000,20.7071,21.2029,20.4782,21.0535,1208029.5738633,0
+ACM.US,D,20120914,000000,21.0237,21.5394,21.0237,21.4299,1054658.0420164,0
+ACM.US,D,20120917,000000,21.2716,21.2716,20.9142,21.1631,999004.18635368,0
+ACM.US,D,20120918,000000,21.1033,21.3015,20.9043,21.1033,1090488.3253546,0
+ACM.US,D,20120919,000000,21.1531,21.5195,21.0635,21.4399,1173391.5574662,0
+ACM.US,D,20120920,000000,21.3114,21.4,21.0237,21.2228,727760.94616361,0
+ACM.US,D,20120921,000000,21.4299,21.4896,21.0835,21.2417,1082589.4313152,0
+ACM.US,D,20120924,000000,20.9639,21.2129,20.9241,21.1133,585615.00431978,0
+ACM.US,D,20120925,000000,21.2318,21.41,20.6772,20.6972,752818.64067016,0
+ACM.US,D,20120926,000000,20.6972,20.8256,20.3497,20.7071,1135568.4707489,0
+ACM.US,D,20120927,000000,20.7459,21.0437,20.6175,20.8843,1074838.1895424,0
+ACM.US,D,20120928,000000,20.7559,21.0535,20.5678,20.9839,932639.01252769,0
+ACM.US,D,20121001,000000,20.9939,21.2517,20.7957,20.9241,949285.55002948,0
+ACM.US,D,20121002,000000,21.0038,21.4498,20.9341,21.3214,851350.91541298,0
+ACM.US,D,20121003,000000,21.3901,21.5096,21.1432,21.2318,639029.9694925,0
+ACM.US,D,20121004,000000,21.3114,21.4698,21.2029,21.3801,673521.33806028,0
+ACM.US,D,20121005,000000,21.4996,21.7674,21.4698,21.4896,897185.39313467,0
+ACM.US,D,20121008,000000,21.3513,21.4498,21.2029,21.2318,466837.2936338,0
+ACM.US,D,20121009,000000,21.0835,21.41,20.9142,20.9341,667502.75043518,0
+ACM.US,D,20121010,000000,20.9441,21.1033,20.726,20.8057,683211.14360422,0
+ACM.US,D,20121011,000000,20.9939,21.0735,20.8256,20.9043,676401.05947569,0
+ACM.US,D,20121012,000000,20.8943,21.1033,20.7659,20.8355,1016429.1626755,0
+ACM.US,D,20121015,000000,20.8256,21.4399,20.8256,21.4,685649.9170945,0
+ACM.US,D,20121016,000000,20.7858,21.41,20.7858,21.3801,948853.64203902,0
+ACM.US,D,20121017,000000,21.1233,21.5494,20.8256,21.4399,1165744.7771608,0
+ACM.US,D,20121018,000000,21.41,21.6988,21.3413,21.5594,713459.7694937,0
+ACM.US,D,20121019,000000,21.5096,21.5096,21.1033,21.1631,597724.49904744,0
+ACM.US,D,20121022,000000,21.1033,21.3612,20.8157,20.9639,536786.29934335,0
+ACM.US,D,20121023,000000,20.6772,20.8644,20.5678,20.8355,605816.24502671,0
+ACM.US,D,20121024,000000,20.8943,21.0535,20.7071,20.7957,464790.25064649,0
+ACM.US,D,20121025,000000,20.9639,21.0137,20.4384,20.7758,674650.32545858,0
+ACM.US,D,20121026,000000,20.7559,21.0437,20.6673,20.6772,632883.81834464,0
+ACM.US,D,20121031,000000,20.7459,21.41,20.7459,21.2915,599390.86034084,0
+ACM.US,D,20121101,000000,21.3214,21.9257,21.2915,21.847,989885.9055692,0
+ACM.US,D,20121102,000000,21.9655,21.9655,21.629,21.639,777381.14764347,0
+ACM.US,D,20121105,000000,21.5693,22.0153,21.5195,21.9655,600271.75175392,0
+ACM.US,D,20121106,000000,22.0452,22.3031,21.8172,22.1547,821844.56860477,0
+ACM.US,D,20121107,000000,21.9058,22.0452,21.7973,21.9257,730516.11736782,0
+ACM.US,D,20121108,000000,21.8172,21.8759,21.41,21.6092,672421.47934041,0
+ACM.US,D,20121109,000000,21.5294,21.7674,21.4797,21.619,577130.52340036,0
+ACM.US,D,20121112,000000,21.7086,21.7674,21.5494,21.5792,763369.24888344,0
+ACM.US,D,20121113,000000,19.7345,20.8057,18.5248,18.713,3646399.2803897,0
+ACM.US,D,20121114,000000,18.8812,19.3382,18.8424,19.16,2172913.0289713,0
+ACM.US,D,20121115,000000,19.1202,19.7843,19.1102,19.5562,1206963.8660077,0
+ACM.US,D,20121116,000000,19.5164,20.0023,19.5164,19.9226,922568.52528984,0
+ACM.US,D,20121119,000000,19.9226,20.5678,19.9226,20.4084,1014461.470226,0
+ACM.US,D,20121120,000000,20.3497,20.9043,20.3497,20.7659,759252.06085353,0
+ACM.US,D,20121121,000000,20.736,21.4399,20.736,21.3413,799837.34983543,0
+ACM.US,D,20121123,000000,21.4598,21.7186,21.3015,21.6888,546711.14318907,0
+ACM.US,D,20121126,000000,21.5594,21.8759,21.5594,21.8172,901354.81189832,0
+ACM.US,D,20121127,000000,21.7086,21.9655,21.6788,21.7674,895189.5764439,0
+ACM.US,D,20121128,000000,21.619,22.1447,21.4797,22.0751,642674.06760729,0
+ACM.US,D,20121129,000000,22.2145,22.2831,21.9655,22.0153,946657.94234803,0
+ACM.US,D,20121130,000000,22.0253,22.4415,22.0253,22.4016,2116159.3145886,0
+ACM.US,D,20121203,000000,22.4115,22.75,22.3129,22.6604,758874.39247118,0
+ACM.US,D,20121204,000000,22.6505,22.7988,22.5509,22.7003,637126.56102294,0
+ACM.US,D,20121205,000000,22.4613,22.8686,22.2443,22.7003,1070842.5384122,0
+ACM.US,D,20121206,000000,22.6804,22.8287,22.5111,22.6306,515270.2503585,0
+ACM.US,D,20121207,000000,22.6306,22.7988,22.5509,22.7003,749069.07665072,0
+ACM.US,D,20121210,000000,22.6505,23.4031,22.6405,23.3444,1035672.1703059,0
+ACM.US,D,20121211,000000,23.4131,23.7715,23.3444,23.7317,752415.86135813,0
+ACM.US,D,20121212,000000,23.7615,23.9686,23.5625,23.6023,1198805.8271742,0
+ACM.US,D,20121213,000000,23.5625,23.7905,23.3444,23.5425,1101198.6390807,0
+ACM.US,D,20121214,000000,23.4529,23.7805,23.4131,23.6221,615313.19863072,0
+ACM.US,D,20121217,000000,23.7118,24.0483,23.6023,23.7516,1152362.6605171,0
+ACM.US,D,20121218,000000,23.7417,24.0682,23.6819,24.0483,743315.66044302,0
+ACM.US,D,20121219,000000,23.9886,24.2076,23.8004,23.9388,950553.14975959,0
+ACM.US,D,20121220,000000,23.9886,24.1976,23.9487,24.1678,733578.64635129,0
+ACM.US,D,20121221,000000,23.8203,24.128,23.6123,24.128,1540745.374341,0
+ACM.US,D,20121224,000000,23.9189,24.2374,23.7805,24.0384,355525.56455952,0
+ACM.US,D,20121226,000000,23.9786,24.2872,23.899,23.9189,592296.52048836,0
+ACM.US,D,20121227,000000,23.8402,24.0384,23.5027,23.889,575812.70181088,0
+ACM.US,D,20121228,000000,23.6919,23.9189,23.6521,23.7417,515340.5609616,0
+ACM.US,D,20121231,000000,23.4828,23.6819,23.0468,23.6023,993322.08518626,0
+ACM.US,D,20130102,000000,23.8103,24.5242,23.7516,24.5043,854267.80100431,0
+ACM.US,D,20130103,000000,24.356,24.3659,24.0582,24.108,550423.54303259,0
+ACM.US,D,20130104,000000,24.098,24.1578,23.9288,24.0782,819626.77129566,0
+ACM.US,D,20130107,000000,23.8701,24.1976,23.8402,24.0782,513097.65272282,0
+ACM.US,D,20130108,000000,23.9587,24.3659,23.9587,24.326,852228.7935145,0
+ACM.US,D,20130109,000000,24.4147,24.564,24.2674,24.5142,651937.99178391,0
+ACM.US,D,20130110,000000,24.5142,24.7133,24.3948,24.6138,657867.18449935,0
+ACM.US,D,20130111,000000,24.5142,24.7333,24.4147,24.6735,549212.19178495,0
+ACM.US,D,20130114,000000,24.6138,24.7631,24.4644,24.5043,796715.55905794,0
+ACM.US,D,20130115,000000,24.3758,25.0399,24.356,25.01,616755.5704314,0
+ACM.US,D,20130116,000000,24.9205,24.9403,24.6735,24.7233,334731.7059122,0
+ACM.US,D,20130117,000000,24.7929,25.0697,24.6237,24.8417,670457.80463963,0
+ACM.US,D,20130118,000000,24.7929,25.0697,24.7233,24.9503,637591.61544057,0
+ACM.US,D,20130122,000000,24.7831,25.249,24.6038,25.249,901496.43754169,0
+ACM.US,D,20130123,000000,25.1793,25.2589,25.0399,25.0697,660691.66186947,0
+ACM.US,D,20130124,000000,25.0697,25.3864,24.8219,25.2788,564674.49784314,0
+ACM.US,D,20130125,000000,25.3864,25.4162,25.1693,25.2988,933912.63888093,0
+ACM.US,D,20130128,000000,25.3376,25.5854,25.229,25.5854,757451.10497706,0
+ACM.US,D,20130129,000000,25.486,25.6253,25.4262,25.5357,778348.42065465,0
+ACM.US,D,20130130,000000,25.5456,25.6054,25.3176,25.3575,633760.69200898,0
+ACM.US,D,20130131,000000,25.2888,25.3674,25.0897,25.3575,972423.76507149,0
+ACM.US,D,20130201,000000,25.3575,25.6552,25.1992,25.456,569898.57565325,0
+ACM.US,D,20130204,000000,25.3674,25.6054,24.9105,25.0996,1124148.0199315,0
+ACM.US,D,20130205,000000,25.6054,27.4193,25.3376,27.033,2584768.4354204,0
+ACM.US,D,20130206,000000,26.9236,27.5587,26.8458,27.5289,1195642.854472,0
+ACM.US,D,20130207,000000,27.272,27.8375,27.1824,27.718,1926040.4482517,0
+ACM.US,D,20130208,000000,28.0346,29.751,28.0146,28.6001,2838784.5734145,0
+ACM.US,D,20130211,000000,28.392,28.7295,28.1242,28.3731,1558532.9524873,0
+ACM.US,D,20130212,000000,28.4408,29.1556,28.402,29.1556,1443206.4879762,0
+ACM.US,D,20130213,000000,29.1556,29.9003,29.0063,29.7908,2104604.2691882,0
+ACM.US,D,20130214,000000,29.6514,30.7028,29.6415,30.5932,1685579.1900975,0
+ACM.US,D,20130215,000000,30.2269,30.9397,30.2269,30.7128,1976886.0630998,0
+ACM.US,D,20130219,000000,30.3862,31.2683,29.0561,31.1587,1636766.556116,0
+ACM.US,D,20130220,000000,31.0493,31.1189,30.434,30.434,1171050.2143831,0
+ACM.US,D,20130221,000000,30.2269,30.6032,29.9103,30.0477,1192437.6954079,0
+ACM.US,D,20130222,000000,30.1173,30.5534,29.8505,30.5136,1131338.7857539,0
+ACM.US,D,20130225,000000,30.3364,30.6828,29.5419,29.5419,985582.89665966,0
+ACM.US,D,20130226,000000,29.6514,30.0775,29.3448,29.9481,1128726.2446302,0
+ACM.US,D,20130227,000000,30.0775,30.5534,30.0775,30.415,845018.94338552,0
+ACM.US,D,20130228,000000,30.4838,30.6729,30.0577,30.0577,704020.06880935,0
+ACM.US,D,20130301,000000,29.8406,30.0377,29.1258,29.8705,1238778.409472,0
+ACM.US,D,20130304,000000,29.751,30.1572,29.5718,30.0875,912500.04692636,0
+ACM.US,D,20130305,000000,30.207,31.0293,30.207,30.8322,967945.9840914,0
+ACM.US,D,20130306,000000,30.8521,31.0891,30.633,30.7625,578562.85082916,0
+ACM.US,D,20130307,000000,30.8023,30.872,30.5932,30.8422,405420.98182865,0
+ACM.US,D,20130308,000000,30.9895,31.1189,30.4061,31.1089,942292.6583329,0
+ACM.US,D,20130311,000000,31.0891,31.4853,30.7426,30.9208,1194198.4737969,0
+ACM.US,D,20130312,000000,30.7824,31.2881,30.4937,31.1487,950407.50636746,0
+ACM.US,D,20130313,000000,31.1389,31.7342,30.9307,31.6346,999306.52194699,0
+ACM.US,D,20130314,000000,31.6546,32.3693,31.6147,32.22,1157260.2962413,0
+ACM.US,D,20130315,000000,32.0508,32.3395,31.8934,32.1902,1442220.1306584,0
+ACM.US,D,20130318,000000,31.6744,32.2698,31.3181,32.0408,612222.54540602,0
+ACM.US,D,20130319,000000,32.1205,32.6263,32.011,32.3097,635497.36390547,0
+ACM.US,D,20130320,000000,32.4381,32.6263,32.0608,32.4969,750176.97086809,0
+ACM.US,D,20130321,000000,32.2599,32.676,32.1902,32.2599,652069.57305541,0
+ACM.US,D,20130322,000000,32.3594,32.8154,32.3495,32.676,596124.4306084,0
+ACM.US,D,20130325,000000,32.7258,32.8154,32.0309,32.2798,977435.90663511,0
+ACM.US,D,20130326,000000,32.4679,32.7258,32.2798,32.5765,406761.90547342,0
+ACM.US,D,20130327,000000,32.3993,32.5765,31.8438,32.4769,393560.58752338,0
+ACM.US,D,20130328,000000,32.5565,32.7158,32.2599,32.5267,461881.40055265,0
+ACM.US,D,20130401,000000,32.4381,32.5765,31.555,31.7142,728990.37728062,0
+ACM.US,D,20130402,000000,31.8836,32.0806,31.0393,31.2285,701362.32801228,0
+ACM.US,D,20130403,000000,31.2185,31.2881,29.6016,29.8903,1153901.4582877,0
+ACM.US,D,20130404,000000,29.8903,30.0178,29.5817,29.9003,503749.35582248,0
+ACM.US,D,20130405,000000,29.4722,29.6116,29.0561,29.522,838137.5442167,0
+ACM.US,D,20130408,000000,29.3746,30.1273,29.2254,30.0875,725526.07342232,0
+ACM.US,D,20130409,000000,30.1871,30.3364,29.7311,29.8505,985466.38194596,0
+ACM.US,D,20130410,000000,29.9979,30.5734,29.6415,30.5634,1213183.3410703,0
+ACM.US,D,20130411,000000,30.5534,30.8023,30.3364,30.7227,592263.37406118,0
+ACM.US,D,20130412,000000,30.653,30.653,30.2368,30.434,744647.54415312,0
+ACM.US,D,20130415,000000,30.0975,30.2169,28.1442,28.2238,1287730.6602224,0
+ACM.US,D,20130416,000000,28.4109,29.0262,28.402,28.9565,1248332.6159957,0
+ACM.US,D,20130417,000000,28.7992,28.7992,28.1043,28.4707,973957.54065618,0
+ACM.US,D,20130418,000000,28.5205,28.6201,27.8763,27.9848,940119.05626002,0
+ACM.US,D,20130419,000000,28.0844,28.0844,27.5487,27.9848,1091032.73031,0
+ACM.US,D,20130422,000000,28.1442,28.6201,27.4791,28.3532,849503.75542591,0
+ACM.US,D,20130423,000000,28.5801,28.6997,28.1442,28.4507,882750.62631888,0
+ACM.US,D,20130424,000000,28.4906,28.9665,28.4209,28.8689,556955.39806029,0
+ACM.US,D,20130425,000000,28.3821,28.7594,27.8574,28.3034,913889.18355612,0
+ACM.US,D,20130426,000000,28.2238,28.4507,27.9948,28.0844,404038.87625919,0
+ACM.US,D,20130429,000000,28.1242,28.6399,28.0346,28.4507,377992.81556054,0
+ACM.US,D,20130430,000000,28.5205,28.8978,28.1142,28.8291,751924.69157365,0
+ACM.US,D,20130501,000000,28.5503,28.6201,28.1939,28.2934,705832.07349487,0
+ACM.US,D,20130502,000000,28.5304,29.0561,28.402,28.9167,464691.81580215,0
+ACM.US,D,20130503,000000,29.295,30.1472,29.295,29.5917,673227.03796446,0
+ACM.US,D,20130506,000000,29.5817,29.6813,29.2254,29.4046,890645.50260947,0
+ACM.US,D,20130507,000000,29.5021,30.3165,29.1556,29.8207,1053953.9315482,0
+ACM.US,D,20130508,000000,29.6216,30.0377,29.4046,29.6514,756128.26120165,0
+ACM.US,D,20130509,000000,29.512,30.1173,29.4722,29.8805,636539.96970568,0
+ACM.US,D,20130510,000000,29.7709,30.4061,29.7709,30.3264,690156.82675301,0
+ACM.US,D,20130513,000000,30.207,30.2269,29.8307,30.0178,659012.24289264,0
+ACM.US,D,20130514,000000,29.9681,30.6828,29.9681,30.6828,539371.72066294,0
+ACM.US,D,20130515,000000,30.6232,30.9019,30.3364,30.8422,1017801.2238731,0
+ACM.US,D,20130516,000000,30.8222,30.9795,30.5634,30.6232,642654.98330074,0
+ACM.US,D,20130517,000000,30.8422,31.2383,30.8023,31.1389,659476.29287308,0
+ACM.US,D,20130520,000000,31.0791,31.6744,31.0791,31.4077,727766.97278673,0
+ACM.US,D,20130521,000000,31.4077,32.0906,31.3081,31.7442,814684.94033514,0
+ACM.US,D,20130522,000000,31.8836,31.9712,30.5136,30.6729,767271.48735532,0
+ACM.US,D,20130523,000000,30.1572,30.9307,29.9103,30.7724,446916.29090207,0
+ACM.US,D,20130524,000000,30.4061,30.4937,29.7809,30.2169,461740.77934646,0
+ACM.US,D,20130528,000000,30.6928,31.0393,30.425,30.5932,410497.40737224,0
+ACM.US,D,20130529,000000,30.3065,30.5932,30.0178,30.3464,541487.06537897,0
+ACM.US,D,20130530,000000,30.434,30.9696,30.3961,30.7326,329216.34131784,0
+ACM.US,D,20130531,000000,30.5236,31.1985,30.3862,30.5336,369785.55930476,0
+ACM.US,D,20130603,000000,30.5036,30.5932,29.4722,30.2468,632770.3169425,0
+ACM.US,D,20130604,000000,30.207,30.434,29.6813,30.0477,537283.49575096,0
+ACM.US,D,20130605,000000,30.0377,30.2468,29.7012,29.7809,508122.67533512,0
+ACM.US,D,20130606,000000,29.8007,30.2468,29.7311,30.197,489221.17634829,0
+ACM.US,D,20130607,000000,30.434,30.8023,30.1273,30.7426,552698.59326136,0
+ACM.US,D,20130610,000000,30.7824,30.9307,30.3364,30.7227,408107.85130413,0
+ACM.US,D,20130611,000000,30.4439,30.8621,30.1273,30.1671,444851.1680454,0
+ACM.US,D,20130612,000000,30.5534,30.6928,29.7609,29.8505,290886.01382097,0
+ACM.US,D,20130613,000000,29.751,30.4937,29.6514,30.3563,461477.61680343,0
+ACM.US,D,20130614,000000,30.3662,30.8222,30.2767,30.3165,410668.16169405,0
+ACM.US,D,20130617,000000,30.663,30.8621,30.3563,30.5236,475431.25820662,0
+ACM.US,D,20130618,000000,30.663,31.0891,30.6132,31.0193,544176.94816602,0
+ACM.US,D,20130619,000000,30.9307,31.6645,30.872,31.1487,1338815.3311211,0
+ACM.US,D,20130620,000000,30.7426,30.8621,29.9681,30.0277,992795.76010022,0
+ACM.US,D,20130621,000000,30.197,30.197,29.4722,29.6216,1199575.2260595,0
+ACM.US,D,20130624,000000,29.285,29.5917,28.9963,29.3248,722492.67311728,0
+ACM.US,D,20130625,000000,29.751,30.3563,29.6713,30.1671,1003000.8419211,0
+ACM.US,D,20130626,000000,30.5336,30.7128,30.0079,30.5336,926838.38777219,0
+ACM.US,D,20130627,000000,30.7426,31.5649,30.643,31.3181,867957.27542729,0
+ACM.US,D,20130628,000000,31.2483,31.6446,30.9307,31.5251,1353504.2205452,0
+ACM.US,D,20130701,000000,31.4365,31.7142,31.2185,31.4265,825242.57960872,0
+ACM.US,D,20130702,000000,31.3977,31.6944,31.099,31.2981,545371.22398148,0
+ACM.US,D,20130703,000000,31.1487,31.3977,31.0691,31.2683,589019.04194685,0
+ACM.US,D,20130705,000000,31.4365,31.6546,30.9895,31.6346,464909.77867176,0
+ACM.US,D,20130708,000000,31.7342,31.7342,31.3181,31.3977,250150.05926099,0
+ACM.US,D,20130709,000000,31.6944,32.3495,31.6346,32.1006,886627.75386108,0
+ACM.US,D,20130710,000000,31.7342,32.2101,31.6247,31.9712,436329.52295004,0
+ACM.US,D,20130711,000000,32.2698,32.676,32.1703,32.2599,425063.75545955,0
+ACM.US,D,20130712,000000,32.1902,32.4481,32.0508,32.2399,410239.26701516,0
+ACM.US,D,20130715,000000,32.1503,32.6263,32.0508,32.4481,441372.80206647,0
+ACM.US,D,20130716,000000,32.4769,32.6859,32.0906,32.1703,504554.91444654,0
+ACM.US,D,20130717,000000,32.3594,32.8751,32.3594,32.8353,632903.90708839,0
+ACM.US,D,20130718,000000,32.8254,33.6975,32.8254,33.5083,839116.87047412,0
+ACM.US,D,20130719,000000,33.4396,33.8269,33.3709,33.7671,742580.41242206,0
+ACM.US,D,20130722,000000,33.7373,34.3227,33.7373,34.1336,559592.04567642,0
+ACM.US,D,20130723,000000,34.1037,34.3326,33.9653,34.1534,572248.95867106,0
+ACM.US,D,20130724,000000,34.243,34.3526,34.024,34.0539,648138.20590511,0
+ACM.US,D,20130725,000000,33.7173,33.9354,33.5183,33.8567,473048.73319881,0
+ACM.US,D,20130726,000000,33.6278,33.8069,33.2216,33.3012,324107.77378426,0
+ACM.US,D,20130729,000000,33.2714,33.4795,32.6859,32.7258,373258.90309775,0
+ACM.US,D,20130730,000000,32.905,33.132,32.5864,33.1022,1022594.3981299,0
+ACM.US,D,20130731,000000,33.2116,34.0051,33.2016,33.6179,497684.56408679,0
+ACM.US,D,20130801,000000,33.7173,34.9469,33.6577,34.7687,1152209.9860646,0
+ACM.US,D,20130802,000000,34.5198,34.699,34.1534,34.6294,508611.83624523,0
+ACM.US,D,20130805,000000,34.471,34.9281,34.2331,34.9081,1313327.7374984,0
+ACM.US,D,20130806,000000,33.2714,33.341,28.7893,29.1158,3607181.0304194,0
+ACM.US,D,20130807,000000,29.2352,30.1671,28.7893,29.2452,1188026.2072822,0
+ACM.US,D,20130808,000000,29.4722,29.8307,29.3746,29.751,929938.08093158,0
+ACM.US,D,20130809,000000,29.6415,29.9779,29.5917,29.8107,730082.20050299,0
+ACM.US,D,20130812,000000,29.5419,30.0875,29.4324,29.751,762750.5155762,0
+ACM.US,D,20130813,000000,29.7609,29.9979,29.5618,29.751,619755.82430926,0
+ACM.US,D,20130814,000000,29.7311,29.8605,29.522,29.6315,318637.60886332,0
+ACM.US,D,20130815,000000,29.4324,29.5519,29.2352,29.315,575481.23753913,0
+ACM.US,D,20130816,000000,29.2154,29.751,29.1656,29.4822,528460.51949949,0
+ACM.US,D,20130819,000000,29.4424,29.6016,28.8888,28.9366,509002.56231101,0
+ACM.US,D,20130820,000000,28.9565,29.6913,28.9167,29.6216,790717.06017658,0
+ACM.US,D,20130821,000000,29.522,30.197,29.522,29.9381,692699.05727355,0
+ACM.US,D,20130822,000000,29.9381,30.7326,29.9283,30.5634,514563.12657879,0
+ACM.US,D,20130823,000000,30.633,30.7028,30.3264,30.4838,569491.77859247,0
+ACM.US,D,20130826,000000,30.4638,30.6729,30.3563,30.4061,449885.40722713,0
+ACM.US,D,20130827,000000,30.0676,30.207,29.4922,29.5419,485765.91242467,0
+ACM.US,D,20130828,000000,29.6614,29.8903,29.4922,29.751,407124.50729797,0
+ACM.US,D,20130829,000000,29.751,30.1074,29.7012,29.7709,468844.15913362,0
+ACM.US,D,20130830,000000,29.8107,29.8705,28.8191,28.8888,528645.33594191,0
+ACM.US,D,20130903,000000,29.3647,29.5419,28.2736,28.392,2136969.2442309,0
+ACM.US,D,20130904,000000,28.392,28.8191,27.8674,28.5703,914695.74661736,0
+ACM.US,D,20130905,000000,28.6697,29.1457,28.6299,28.9665,452516.02822014,0
+ACM.US,D,20130906,000000,29.1158,29.305,28.5603,28.7495,449001.50250249,0
+ACM.US,D,20130909,000000,28.849,29.3647,28.8091,29.1357,495726.91600913,0
+ACM.US,D,20130910,000000,29.3647,29.532,29.1855,29.522,550371.31229886,0
+ACM.US,D,20130911,000000,29.4125,29.7908,29.2154,29.6116,548484.97926149,0
+ACM.US,D,20130912,000000,29.5718,29.751,29.285,29.4922,403640.11469592,0
+ACM.US,D,20130913,000000,29.1556,29.6116,29.0063,29.5618,436208.99048759,0
+ACM.US,D,20130916,000000,29.9779,30.3862,29.8903,30.0079,714225.15063027,0
+ACM.US,D,20130917,000000,29.9381,30.1472,29.7311,30.1273,599685.16043666,0
+ACM.US,D,20130918,000000,30.1572,30.643,29.8705,30.3961,613646.83733733,0
+ACM.US,D,20130919,000000,30.434,30.643,30.1771,30.434,699237.94336156,0
+ACM.US,D,20130920,000000,30.633,30.6928,30.3364,30.3862,1198975.5770588,0
+ACM.US,D,20130923,000000,30.3464,30.7128,30.2169,30.5236,848448.09194227,0
+ACM.US,D,20130924,000000,30.643,31.3081,30.4937,31.0393,726363.77403636,0
+ACM.US,D,20130925,000000,31.1189,31.3181,30.7426,31.0891,480646.29608203,0
+ACM.US,D,20130926,000000,31.0493,31.5749,31.0094,31.3081,342052.04413178,0
+ACM.US,D,20130927,000000,31.0094,31.3479,30.9118,30.9596,475824.99758396,0
+ACM.US,D,20130930,000000,30.4838,31.1985,30.4538,31.0094,693396.1366814,0
+ACM.US,D,20131001,000000,30.8919,32.2399,30.872,31.9422,1057157.0817379,0
+ACM.US,D,20131002,000000,31.6546,31.9422,31.3877,31.6048,518739.57640275,0
+ACM.US,D,20131003,000000,31.5749,31.6346,30.7824,31.0592,592391.94202113,0
+ACM.US,D,20131004,000000,31.0493,31.4077,30.9895,31.3081,415556.75748366,0
+ACM.US,D,20131007,000000,30.9795,31.1887,30.5832,30.8023,419677.96326232,0
+ACM.US,D,20131008,000000,30.8123,31.0293,30.1871,30.3364,406072.86156307,0
+ACM.US,D,20131009,000000,30.3662,30.9596,30.0178,30.5236,707817.84581377,0
+ACM.US,D,20131010,000000,30.9397,31.099,30.415,30.7326,1095164.9848978,0
+ACM.US,D,20131011,000000,30.6032,30.9307,30.5434,30.882,1104972.3095926,0
+ACM.US,D,20131014,000000,30.6928,31.2383,30.5434,31.2085,560327.29369738,0
+ACM.US,D,20131015,000000,31.1985,31.2383,30.9019,30.9208,622905.739328,0
+ACM.US,D,20131016,000000,31.1389,31.5152,30.7724,31.4077,406526.86717165,0
+ACM.US,D,20131017,000000,31.2783,32.2698,31.2783,32.1902,563669.05621885,0
+ACM.US,D,20131018,000000,32.2499,32.3793,32.1205,32.2599,471370.31865917,0
+ACM.US,D,20131021,000000,32.3693,32.5565,32.2599,32.4191,462004.94632666,0
+ACM.US,D,20131022,000000,32.6163,32.6263,32.2599,32.2698,506568.81100668,0
+ACM.US,D,20131023,000000,32.1404,32.2897,31.8038,31.9323,434018.31298254,0
+ACM.US,D,20131024,000000,32.0309,32.2499,31.6546,31.7142,951788.60749972,0
+ACM.US,D,20131025,000000,31.7342,31.9522,31.5848,31.8438,781674.11218114,0
+ACM.US,D,20131028,000000,31.8636,31.9224,31.5649,31.7142,590798.90464239,0
+ACM.US,D,20131029,000000,31.8636,32.0408,31.5848,31.8536,631547.9168858,0
+ACM.US,D,20131030,000000,31.9422,32.23,31.7342,31.8438,511541.77951999,0
+ACM.US,D,20131031,000000,31.9034,31.9323,31.3081,31.5152,432797.92180021,0
+ACM.US,D,20131101,000000,31.4953,31.784,31.1587,31.6744,461548.93184372,0
+ACM.US,D,20131104,000000,31.7242,32.0209,31.4853,31.8138,455376.665329,0
+ACM.US,D,20131105,000000,31.7442,31.8736,31.1587,31.3479,563053.33622317,0
+ACM.US,D,20131106,000000,31.4654,31.7043,31.1985,31.4176,498084.33008724,0
+ACM.US,D,20131107,000000,31.5749,31.7043,30.6132,30.633,595962.71622127,0
+ACM.US,D,20131108,000000,30.0377,30.633,29.6514,30.5236,988035.73227056,0
+ACM.US,D,20131111,000000,30.4061,31.1587,30.3662,31.0393,780085.09255114,0
+ACM.US,D,20131112,000000,29.3248,29.6415,28.3821,28.7195,1802733.7302891,0
+ACM.US,D,20131113,000000,28.4906,28.7793,28.0644,28.7097,955578.34900665,0
+ACM.US,D,20131114,000000,28.8091,29.2552,28.4707,29.2154,791165.03916203,0
+ACM.US,D,20131115,000000,29.295,29.7908,29.2751,29.6116,623656.05390677,0
+ACM.US,D,20131118,000000,29.6813,30.0079,29.4523,29.6016,959071.78154338,0
+ACM.US,D,20131119,000000,29.4922,29.6116,28.8589,28.9963,440576.2833771,0
+ACM.US,D,20131120,000000,29.0162,29.5718,28.8689,28.9764,554053.57902677,0
+ACM.US,D,20131121,000000,29.1556,29.4523,29.0561,29.2552,394144.16552909,0
+ACM.US,D,20131122,000000,29.1855,29.1855,28.8689,29.1058,336865.1304976,0
+ACM.US,D,20131125,000000,29.1756,29.1855,28.8091,28.9067,292373.58529506,0
+ACM.US,D,20131126,000000,29.0262,29.2154,28.8291,28.8789,585584.87120417,0
+ACM.US,D,20131127,000000,28.7793,29.1656,28.6299,28.8789,525994.62620516,0
+ACM.US,D,20131129,000000,28.8291,28.9963,28.7495,28.8191,260555.02408215,0
+ACM.US,D,20131202,000000,28.6797,29.3846,28.392,28.8191,673848.78458327,0
+ACM.US,D,20131203,000000,28.7693,29.0561,28.4906,28.7295,612775.99029611,0
+ACM.US,D,20131204,000000,28.5801,28.9565,28.184,28.402,442669.53047501,0
+ACM.US,D,20131205,000000,28.402,28.5703,28.1939,28.3034,450556.37126812,0
+ACM.US,D,20131206,000000,28.7097,28.9366,28.5603,28.7992,334920.54010338,0
+ACM.US,D,20131209,000000,28.7793,28.8978,28.4906,28.5105,361760.10617984,0
+ACM.US,D,20131210,000000,28.5005,28.9764,28.3432,28.3432,638205.32656189,0
+ACM.US,D,20131211,000000,28.3233,28.3333,27.3995,27.4989,804055.98602125,0
+ACM.US,D,20131212,000000,27.5786,27.7479,27.3805,27.5687,758136.13113866,0
+ACM.US,D,20131213,000000,27.6881,27.6881,27.1227,27.2421,971294.77767318,0
+ACM.US,D,20131216,000000,27.4492,28.1342,27.3317,28.0446,765451.4471723,0
+ACM.US,D,20131217,000000,28.0246,28.1142,27.3118,27.6085,794169.31078864,0
+ACM.US,D,20131218,000000,27.6185,28.0446,27.4093,27.965,674369.08304619,0
+ACM.US,D,20131219,000000,27.965,28.7594,27.8275,28.5304,918679.3445014,0
+ACM.US,D,20131220,000000,28.6001,28.9466,28.5105,28.8291,921104.05587105,0
+ACM.US,D,20131223,000000,28.9565,29.0561,28.8191,29.0461,362001.17110474,0
+ACM.US,D,20131224,000000,29.0063,29.305,28.9466,29.1756,162178.43710333,0
+ACM.US,D,20131226,000000,29.3348,29.4922,29.1058,29.1357,251564.30682043,0
+ACM.US,D,20131227,000000,29.1756,29.3248,28.8789,29.2652,177851.67497082,0
+ACM.US,D,20131230,000000,29.2452,29.3548,29.0262,29.0262,464493.94167629,0
+ACM.US,D,20131231,000000,29.1258,29.3548,29.0959,29.1855,512558.26995334,0
+ACM.US,D,20140102,000000,29.1855,29.4324,28.9466,28.9764,537338.73979625,0
+ACM.US,D,20140103,000000,29.1357,29.6813,29.1357,29.532,567595.40118323,0
+ACM.US,D,20140106,000000,29.6415,29.6713,28.9665,29.1756,1115632.4014593,0
+ACM.US,D,20140107,000000,29.2352,29.9681,28.9466,29.8805,1030735.3615313,0
+ACM.US,D,20140108,000000,29.8805,30.0875,29.6713,29.7311,872331.5993771,0
+ACM.US,D,20140109,000000,29.751,30.434,29.751,30.2767,781504.36229651,0
+ACM.US,D,20140110,000000,30.425,30.4937,30.2269,30.3563,405388.83983866,0
+ACM.US,D,20140113,000000,30.2567,30.3065,29.4046,29.5917,773701.89422713,0
+ACM.US,D,20140114,000000,29.6614,30.1373,29.5519,30.0577,400342.54741067,0
+ACM.US,D,20140115,000000,30.0277,30.5832,29.9581,30.425,404888.63011948,0
+ACM.US,D,20140116,000000,28.9067,29.7211,28.7693,29.6415,877073.54733739,0
+ACM.US,D,20140117,000000,29.7012,30.1572,29.512,30.1074,607804.02621997,0
+ACM.US,D,20140121,000000,30.207,30.4937,30.0775,30.2966,497721.72826271,0
+ACM.US,D,20140122,000000,30.434,30.7924,30.3464,30.7028,437334.96457433,0
+ACM.US,D,20140123,000000,30.5336,30.643,30.3065,30.4638,538192.51140529,0
+ACM.US,D,20140124,000000,30.1671,30.2468,29.1855,29.2751,597874.16018832,0
+ACM.US,D,20140127,000000,29.2652,29.5718,28.6201,28.7395,481110.34606247,0
+ACM.US,D,20140128,000000,28.7594,29.086,28.7594,28.9067,389306.79603602,0
+ACM.US,D,20140129,000000,28.6001,29.0162,28.4707,28.5205,436417.91342251,0
+ACM.US,D,20140130,000000,28.7594,28.9764,28.4906,28.8978,326458.15680207,0
+ACM.US,D,20140131,000000,28.4209,28.9167,28.2934,28.4309,645901.32428944,0
+ACM.US,D,20140203,000000,28.3134,28.7295,27.3217,27.4591,1200922.1763274,0
+ACM.US,D,20140204,000000,28.154,29.751,27.7778,28.392,1650389.7376847,0
+ACM.US,D,20140205,000000,28.5901,28.7195,27.8176,27.8674,635580.732192,0
+ACM.US,D,20140206,000000,27.9152,28.4309,27.8763,28.2238,427763.68261847,0
+ACM.US,D,20140207,000000,28.3631,28.6399,28.184,28.5503,483744.98480423,0
+ACM.US,D,20140210,000000,28.4209,28.7097,27.7678,28.4507,783041.15119277,0
+ACM.US,D,20140211,000000,28.5205,29.1756,28.4309,28.9665,579203.68175453,0
+ACM.US,D,20140212,000000,28.9963,29.8805,28.9963,29.751,749952.98137537,0
+ACM.US,D,20140213,000000,29.6216,29.7012,29.1058,29.4722,571510.69733854,0
+ACM.US,D,20140214,000000,29.4224,29.751,29.3746,29.751,433694.88420828,0
+ACM.US,D,20140218,000000,29.751,30.4638,29.6514,30.3862,1012732.833827,0
+ACM.US,D,20140219,000000,30.1572,30.653,29.7809,29.8207,688530.64294709,0
+ACM.US,D,20140220,000000,29.8207,30.2667,29.8107,30.207,461516.78985374,0
+ACM.US,D,20140221,000000,30.2468,30.4439,29.8805,29.9003,421283.05388731,0
+ACM.US,D,20140224,000000,30.0079,30.5534,29.9879,30.3065,856703.56118303,0
+ACM.US,D,20140225,000000,30.2667,30.2767,29.8307,30.1273,502014.69280036,0
+ACM.US,D,20140226,000000,30.207,30.653,29.9183,30.3961,568275.40515889,0
+ACM.US,D,20140227,000000,30.2667,31.4654,30.1572,31.3977,1369846.4135792,0
+ACM.US,D,20140228,000000,31.3678,31.7342,31.2185,31.6744,1296575.7340919,0
+ACM.US,D,20140303,000000,31.2383,31.2383,30.3662,30.6828,1341360.5749532,0
+ACM.US,D,20140304,000000,31.0393,31.3181,30.8621,31.2683,817046.372162,0
+ACM.US,D,20140305,000000,31.3379,31.4554,31.0493,31.3579,347788.38490729,0
+ACM.US,D,20140306,000000,31.4654,31.6844,31.3081,31.4654,430789.04742601,0
+ACM.US,D,20140307,000000,31.555,32.1603,31.5251,32.001,1420401.7460804,0
+ACM.US,D,20140310,000000,31.991,32.001,31.4853,31.7242,564603.18280286,0
+ACM.US,D,20140311,000000,31.8238,32.0309,31.2783,31.3977,409236.83870243,0
+ACM.US,D,20140312,000000,31.1587,31.4265,30.9307,31.3181,506388.012313,0
+ACM.US,D,20140313,000000,31.3877,31.6744,30.7824,30.9895,677763.07630139,0
+ACM.US,D,20140314,000000,30.8621,31.1787,30.8222,30.9118,278710.22623895,0
+ACM.US,D,20140317,000000,31.0193,31.5848,31.0193,31.1687,309223.01910864,0
+ACM.US,D,20140318,000000,31.2085,32.0309,31.099,32.0209,705817.00693706,0
+ACM.US,D,20140319,000000,32.0508,32.1802,31.4953,31.6844,468257.56781635,0
+ACM.US,D,20140320,000000,31.5848,31.9811,31.555,31.8038,388841.74161839,0
+ACM.US,D,20140321,000000,31.9811,32.23,31.8438,32.2101,908411.98757487,0
+ACM.US,D,20140324,000000,32.2897,32.3395,31.2783,31.6147,643362.10708046,0
+ACM.US,D,20140325,000000,31.8038,31.9323,31.4953,31.7442,570219.99555312,0
+ACM.US,D,20140326,000000,31.9323,32.0806,31.1487,31.1787,541903.90681162,0
+ACM.US,D,20140327,000000,31.2483,31.4654,30.9895,31.1487,559777.86655604,0
+ACM.US,D,20140328,000000,31.2383,31.6346,31.1787,31.3977,375087.98321546,0
+ACM.US,D,20140331,000000,31.6645,31.9712,31.4753,31.9034,547258.56145604,0
+ACM.US,D,20140401,000000,31.9134,32.0608,31.6147,32.0408,467762.38028312,0
+ACM.US,D,20140402,000000,32.0906,32.6859,31.8138,32.6661,591639.618568,0
+ACM.US,D,20140403,000000,32.6859,32.6859,32.2698,32.5665,473749.83035541,0
+ACM.US,D,20140404,000000,32.6263,32.9438,31.7242,31.8836,799665.59107645,0
+ACM.US,D,20140407,000000,31.7142,31.8836,30.7625,30.9596,614259.54402146,0
+ACM.US,D,20140408,000000,30.9696,32.1205,30.8621,32.0508,967141.42990453,0
+ACM.US,D,20140409,000000,32.23,32.8353,31.9811,32.8254,572367.48225913,0
+ACM.US,D,20140410,000000,32.7258,32.8851,32.3594,32.5665,916381.19221731,0
+ACM.US,D,20140411,000000,31.8238,32.5367,31.7142,31.8238,752859.82259483,0
+ACM.US,D,20140414,000000,32.0707,32.1703,31.7541,32.0508,555257.89921409,0
+ACM.US,D,20140415,000000,32.0408,32.4679,31.7342,32.1902,415801.84015731,0
+ACM.US,D,20140416,000000,32.5765,32.5765,32.2001,32.2997,383003.95268698,0
+ACM.US,D,20140417,000000,32.2599,32.5565,32.0906,32.23,577729.16796386,0
+ACM.US,D,20140421,000000,32.2001,32.5864,32.0608,32.3594,326016.20443975,0
+ACM.US,D,20140422,000000,32.4281,33.0224,32.3295,32.9249,399072.93880618,0
+ACM.US,D,20140423,000000,32.8851,33.0922,32.7258,32.9638,395940.09921963,0
+ACM.US,D,20140424,000000,33.0424,33.122,32.6063,32.9638,438226.90479648,0
+ACM.US,D,20140425,000000,32.8751,32.8751,32.4579,32.4769,478033.75495838,0
+ACM.US,D,20140428,000000,32.6263,32.915,31.9323,32.3993,505167.62113067,0
+ACM.US,D,20140429,000000,32.4679,32.7059,32.23,32.3793,688140.92131851,0
+ACM.US,D,20140430,000000,32.3097,32.3196,31.6844,32.1503,773785.26251366,0
+ACM.US,D,20140501,000000,32.1703,32.6959,31.7242,32.1006,983990.86371811,0
+ACM.US,D,20140502,000000,32.2101,33.0125,31.9134,32.4481,442062.85041401,0
+ACM.US,D,20140505,000000,32.1105,32.4092,31.4365,32.001,791790.80352959,0
+ACM.US,D,20140506,000000,31.6645,32.4579,31.2881,31.8138,629986.01705986,0
+ACM.US,D,20140507,000000,31.8536,31.9612,31.0393,31.2981,868187.29154313,0
+ACM.US,D,20140508,000000,31.2881,31.7342,31.1687,31.5848,782402.32914178,0
+ACM.US,D,20140509,000000,31.545,31.991,31.4465,31.8038,506905.29746435,0
+ACM.US,D,20140512,000000,31.9811,32.7457,31.9134,32.3295,825950.70782563,0
+ACM.US,D,20140513,000000,32.3295,32.4381,31.7242,31.7541,719100.68873644,0
+ACM.US,D,20140514,000000,31.7342,31.7342,31.0393,31.099,348054.56076188,0
+ACM.US,D,20140515,000000,30.872,30.8919,29.6813,30.207,1305745.241173,0
+ACM.US,D,20140516,000000,30.2667,30.3862,30.0577,30.3862,608553.33636155,0
+ACM.US,D,20140519,000000,30.2866,31.0094,30.1771,30.9019,490194.47598258,0
+ACM.US,D,20140520,000000,30.9118,31.0293,30.5434,30.9118,951199.0028709,0
+ACM.US,D,20140521,000000,31.0891,31.2085,30.8023,31.0891,578078.71210498,0
+ACM.US,D,20140522,000000,30.9895,31.4176,30.8322,31.099,758291.81890266,0
+ACM.US,D,20140523,000000,31.1289,31.328,31.0393,31.2185,365064.70452539,0
+ACM.US,D,20140527,000000,31.3777,32.0707,31.3777,31.784,671508.44593733,0
+ACM.US,D,20140528,000000,31.764,32.3693,31.7342,31.9712,1016018.347866,0
+ACM.US,D,20140529,000000,32.1404,32.2399,31.784,31.8438,938110.18188582,0
+ACM.US,D,20140530,000000,31.8338,31.991,31.7442,31.8736,600698.63755844,0
+ACM.US,D,20140602,000000,31.8238,31.9034,31.6546,31.784,728728.21917478,0
+ACM.US,D,20140603,000000,31.5848,31.9323,31.3479,31.7541,690140.75575801,0
+ACM.US,D,20140604,000000,31.7142,32.001,31.6744,31.8934,664192.12546651,0
+ACM.US,D,20140605,000000,31.8836,32.5267,31.8138,32.23,632960.15557086,0
+ACM.US,D,20140606,000000,32.4092,32.9249,32.2698,32.8254,534860.79325568,0
+ACM.US,D,20140609,000000,32.905,33.4595,32.6959,33.2913,753880.33077692,0
+ACM.US,D,20140610,000000,33.2316,33.3212,33.0524,33.1618,629835.3514818,0
+ACM.US,D,20140611,000000,32.905,33.0623,32.6959,32.7756,699445.8618593,0
+ACM.US,D,20140612,000000,32.7357,32.8054,32.1603,32.2399,983937.6285472,0
+ACM.US,D,20140613,000000,32.2499,32.6063,32.1503,32.4481,347427.79195713,0
+ACM.US,D,20140616,000000,32.2798,32.3993,31.8338,31.8836,539654.97194971,0
+ACM.US,D,20140617,000000,31.8338,32.5963,31.784,32.1404,638669.37654233,0
+ACM.US,D,20140618,000000,32.23,32.2897,31.8038,32.1603,245933.43194955,0
+ACM.US,D,20140619,000000,32.2101,32.4092,31.9811,32.3993,367403.03429696,0
+ACM.US,D,20140620,000000,32.4579,32.5565,32.2001,32.2499,465297.49142597,0
+ACM.US,D,20140623,000000,32.23,32.4679,31.991,32.2101,368796.18867546,0
+ACM.US,D,20140624,000000,32.1902,32.5267,31.794,31.8038,311852.63566447,0
+ACM.US,D,20140625,000000,31.6546,32.001,31.6346,31.8934,200843.24218351,0
+ACM.US,D,20140626,000000,31.9034,31.9323,31.4853,31.6844,269789.81958034,0
+ACM.US,D,20140627,000000,31.6147,31.9034,31.099,31.2981,2197934.563739,0
+ACM.US,D,20140630,000000,31.2981,31.9422,31.2981,31.9323,693865.20884778,0
+ACM.US,D,20140701,000000,31.9323,32.5864,31.9224,32.4281,1006588.6915535,0
+ACM.US,D,20140702,000000,32.4381,32.7158,32.3395,32.4281,545534.94724298,0
+ACM.US,D,20140703,000000,32.5765,33.1022,32.5765,32.9438,295163.91180082,0
+ACM.US,D,20140707,000000,32.7756,32.8054,32.001,32.0209,520077.48673596,0
+ACM.US,D,20140708,000000,31.9323,32.0608,31.545,31.6147,576952.73801823,0
+ACM.US,D,20140709,000000,31.774,31.9224,31.5351,31.6147,318400.56168716,0
+ACM.US,D,20140710,000000,31.2085,31.4953,30.9307,31.3977,673835.72689984,0
+ACM.US,D,20140711,000000,31.3678,31.6446,31.0393,31.4953,646532.11084294,0
+ACM.US,D,20140714,000000,31.991,34.7389,31.6048,34.6891,14725168.690892,0
+ACM.US,D,20140715,000000,34.7389,36.6922,34.5995,34.8683,6712335.3147923,0
+ACM.US,D,20140716,000000,35.0265,35.4527,34.6492,34.709,2606468.2964105,0
+ACM.US,D,20140717,000000,34.7389,35.0167,34.4322,34.709,1963867.5527179,0
+ACM.US,D,20140718,000000,34.6891,35.4139,34.3824,35.1251,1220763.8285213,0
+ACM.US,D,20140721,000000,35.0953,35.2546,34.7986,35.0655,1015237.9001715,0
+ACM.US,D,20140722,000000,35.1053,35.4139,34.9469,35.0753,1323225.4615401,0
+ACM.US,D,20140723,000000,34.9967,35.0167,34.3924,34.7986,1719162.5474482,0
+ACM.US,D,20140724,000000,34.8185,34.8484,34.3924,34.5198,2588019.7985951,0
+ACM.US,D,20140725,000000,34.5108,35.2844,34.1933,34.7588,1469814.0290625,0
+ACM.US,D,20140728,000000,34.7488,34.8484,34.1933,34.5596,1614707.106613,0
+ACM.US,D,20140729,000000,34.8085,34.8484,34.3724,34.4322,2380051.0790063,0
+ACM.US,D,20140730,000000,34.6194,34.6194,34.1933,34.243,1365237.0513277,0
+ACM.US,D,20140731,000000,33.8767,34.0738,33.5382,33.6676,2794568.2440012,0
+ACM.US,D,20140801,000000,33.5581,33.9951,33.4894,33.8069,3673731.0206879,0
+ACM.US,D,20140804,000000,33.8469,34.253,33.6775,34.1435,2612499.941719,0
+ACM.US,D,20140805,000000,33.7971,35.1749,33.7273,34.0937,3291886.1885147,0
+ACM.US,D,20140806,000000,32.9737,34.3824,32.9737,34.1634,1229022.3110737,0
+ACM.US,D,20140807,000000,34.3128,34.4412,33.7373,33.8069,1849770.5193237,0
+ACM.US,D,20140808,000000,33.7473,34.253,33.7173,34.2331,983201.37608906,0
+ACM.US,D,20140811,000000,34.3326,34.8583,34.3326,34.6094,783435.8950073,0
+ACM.US,D,20140812,000000,34.9469,35.5612,34.6393,34.7886,2131147.5262945,0
+ACM.US,D,20140813,000000,35.1251,35.9684,34.9081,35.9584,2452490.0845027,0
+ACM.US,D,20140814,000000,35.7504,36.0281,35.4039,35.83,1226266.1354322,0
+ACM.US,D,20140815,000000,36.057,36.3457,35.7902,36.1466,1960565.9676839,0
+ACM.US,D,20140818,000000,36.2761,36.7718,36.1765,36.742,1034438.7214401,0
+ACM.US,D,20140819,000000,36.7918,37.2776,36.7519,36.9898,1125879.6696421,0
+ACM.US,D,20140820,000000,36.941,37.3274,36.6026,36.7022,2144441.2524658,0
+ACM.US,D,20140821,000000,36.722,36.8316,36.2363,36.6125,1381754.0164323,0
+ACM.US,D,20140822,000000,36.6125,37.2875,36.5926,36.9112,1483411.0952642,0
+ACM.US,D,20140825,000000,37.0596,37.3971,37.0098,37.3573,668876.82050713,0
+ACM.US,D,20140826,000000,37.3971,37.9227,37.2477,37.8132,1495638.1091428,0
+ACM.US,D,20140827,000000,37.7037,37.8033,37.1681,37.3771,950067.00216104,0
+ACM.US,D,20140828,000000,37.3174,37.5653,37.1382,37.5255,869162.60005181,0
+ACM.US,D,20140829,000000,37.5055,37.5553,37.1482,37.5255,641064.95923356,0
+ACM.US,D,20140902,000000,37.5055,37.6838,36.9312,37.2577,1740903.5903629,0
+ACM.US,D,20140903,000000,37.407,37.4857,36.8416,36.9112,929829.60171538,0
+ACM.US,D,20140904,000000,37.0984,37.5155,36.504,36.6922,1762678.784142,0
+ACM.US,D,20140905,000000,36.6524,37.1282,36.4841,37.0596,978609.08926964,0
+ACM.US,D,20140908,000000,36.9212,37.2676,36.6922,37.198,1122524.8494371,0
+ACM.US,D,20140909,000000,37.2676,37.2975,36.8514,36.9898,1225502.7631701,0
+ACM.US,D,20140910,000000,36.941,37.2776,36.8116,37.0695,1043957.7726623,0
+ACM.US,D,20140911,000000,36.8316,37.5355,36.732,37.2676,860282.37088066,0
+ACM.US,D,20140912,000000,37.198,37.2975,36.7022,36.8614,750866.01477844,0
+ACM.US,D,20140915,000000,36.8714,36.8913,36.5439,36.6623,535319.82105018,0
+ACM.US,D,20140916,000000,36.4453,37.2278,36.4453,36.8316,1207787.5045012,0
+ACM.US,D,20140917,000000,36.95,37.2079,36.7022,36.8913,732958.90860685,0
+ACM.US,D,20140918,000000,36.9898,37.3174,36.6723,37.2178,823853.44297896,0
+ACM.US,D,20140919,000000,37.2975,37.3274,36.504,36.6822,930291.64282144,0
+ACM.US,D,20140922,000000,36.5926,36.6325,35.611,35.6906,785141.429351,0
+ACM.US,D,20140923,000000,35.601,35.7702,35.1649,35.1649,830531.94583599,0
+ACM.US,D,20140924,000000,35.1251,35.1849,34.7189,35.0655,758341.03632483,0
+ACM.US,D,20140925,000000,35.0067,35.0753,33.8867,34.1435,1008644.7744755,0
+ACM.US,D,20140926,000000,34.1734,34.5009,33.8867,34.263,875518.67857177,0
+ACM.US,D,20140929,000000,33.8767,34.4222,33.7573,34.1037,741175.20479732,0
+ACM.US,D,20140930,000000,34.0937,34.2331,33.4496,33.4695,1013613.72524,0
+ACM.US,D,20141001,000000,33.5083,33.5581,32.3793,32.5465,1313330.75081,0
+ACM.US,D,20141002,000000,32.5067,32.6661,31.8138,32.4969,1388328.0578219,0
+ACM.US,D,20141003,000000,32.8254,32.9538,32.4769,32.6263,1248430.0464027,0
+ACM.US,D,20141006,000000,32.7258,32.8154,32.0209,32.0408,779877.17405341,0
+ACM.US,D,20141007,000000,31.8338,32.0408,31.4953,31.5052,1153290.760478,0
+ACM.US,D,20141008,000000,31.5152,31.7342,31.0094,31.7142,1389269.2154662,0
+ACM.US,D,20141009,000000,31.7242,31.7541,30.8621,30.8621,1519329.7690749,0
+ACM.US,D,20141010,000000,30.7028,30.7426,29.0063,29.0262,2203822.5745298,0
+ACM.US,D,20141013,000000,29.066,29.4324,27.718,28.0446,3117248.7125427,0
+ACM.US,D,20141014,000000,28.2636,28.8191,27.6085,27.8862,2789131.2255076,0
+ACM.US,D,20141015,000000,27.5189,28.3432,27.0032,28.1043,3418330.7682499,0
+ACM.US,D,20141016,000000,28.0446,29.3248,28.0446,28.7395,5368419.4516351,0
+ACM.US,D,20141017,000000,29.0063,30.3065,28.9963,29.7908,4881346.76643,0
+ACM.US,D,20141020,000000,29.522,30.1472,29.1357,30.1472,3230278.0292069,0
+ACM.US,D,20141021,000000,30.4439,31.2881,30.2468,31.2881,1735432.4210047,0
+ACM.US,D,20141022,000000,31.3877,31.4176,30.8422,30.9118,2708384.5200366,0
+ACM.US,D,20141023,000000,31.4077,32.2599,31.2085,31.7043,2144422.1681591,0
+ACM.US,D,20141024,000000,31.6645,32.4579,31.555,32.3295,1833588.0318024,0
+ACM.US,D,20141027,000000,32.0707,32.1503,31.7541,32.0707,1799203.1335765,0
+ACM.US,D,20141028,000000,32.1006,32.3097,31.1887,31.2783,2870729.693713,0
+ACM.US,D,20141029,000000,31.3877,31.6247,30.6828,31.2483,4031475.3869937,0
+ACM.US,D,20141030,000000,31.1985,31.9522,31.0393,31.8636,2677882.775976,0
+ACM.US,D,20141031,000000,32.1404,32.5067,31.8836,32.2798,2016369.4844875,0
+ACM.US,D,20141103,000000,32.4092,33.0623,32.0707,32.6163,2213607.8016065,0
+ACM.US,D,20141104,000000,32.4281,32.7059,31.9712,32.0508,2296006.8062502,0
+ACM.US,D,20141105,000000,32.3594,32.4769,31.9422,32.2997,1130746.1678136,0
+ACM.US,D,20141106,000000,32.3295,32.6661,32.2101,32.5067,1152572.5878892,0
+ACM.US,D,20141107,000000,32.4869,32.8154,32.4579,32.7258,1172300.738681,0
+ACM.US,D,20141110,000000,32.7059,33.2116,32.3295,32.5067,1298167.7670335,0
+ACM.US,D,20141111,000000,32.2399,32.2399,29.8805,30.2368,4802523.5581725,0
+ACM.US,D,20141112,000000,30.3464,32.1503,30.0277,31.9522,3282306.8710614,0
+ACM.US,D,20141113,000000,32.001,32.4281,31.555,31.8636,1499834.6477105,0
+ACM.US,D,20141114,000000,31.8536,32.2897,31.2383,32.0408,1275679.4228515,0
+ACM.US,D,20141117,000000,31.9522,32.0806,31.4953,31.7342,1399165.9350707,0
+ACM.US,D,20141118,000000,31.774,32.6561,31.7541,32.1304,2036468.2726014,0
+ACM.US,D,20141119,000000,32.1105,32.2798,31.6844,32.1404,1170498.7783673,0
+ACM.US,D,20141120,000000,31.9034,33.1618,31.9034,33.122,1298573.5596571,0
+ACM.US,D,20141121,000000,33.5879,33.8369,33.0324,33.4496,1210129.8520215,0
+ACM.US,D,20141124,000000,33.4396,33.5581,33.1022,33.4207,1234648.1637585,0
+ACM.US,D,20141125,000000,33.5879,33.9553,33.2514,33.6278,1943918.4257449,0
+ACM.US,D,20141126,000000,33.6079,33.6477,33.142,33.3112,1783581.1220056,0
+ACM.US,D,20141128,000000,32.9438,33.0623,31.5152,31.7442,1223706.8294796,0
+ACM.US,D,20141201,000000,31.6346,31.6346,28.5205,29.4125,4944951.7468659,0
+ACM.US,D,20141202,000000,29.285,30.2966,29.2352,30.2966,1987210.672946,0
+ACM.US,D,20141203,000000,30.5236,31.0493,30.2567,30.7028,1504687.0837613,0
+ACM.US,D,20141204,000000,30.5734,30.9696,30.1871,30.2468,1369662.601574,0
+ACM.US,D,20141205,000000,30.197,30.7724,29.9681,30.5634,949107.76464736,0
+ACM.US,D,20141208,000000,30.5036,30.9019,29.7908,29.9183,1675688.4971161,0
+ACM.US,D,20141209,000000,29.4523,30.1472,29.285,30.1173,1190424.803285,0
+ACM.US,D,20141210,000000,29.7809,29.8107,28.9963,29.076,1422611.507892,0
+ACM.US,D,20141211,000000,29.3746,29.9681,29.066,29.2751,1481460.4782468,0
+ACM.US,D,20141212,000000,28.9565,29.4046,28.6499,29.1556,2405264.4612769,0
+ACM.US,D,20141215,000000,29.4125,30.0079,28.9466,28.9764,1554688.9713723,0
+ACM.US,D,20141216,000000,28.7195,29.4622,28.2437,28.2835,2056668.5088711,0
+ACM.US,D,20141217,000000,28.3631,28.8689,27.935,28.7992,2089290.6198337,0
+ACM.US,D,20141218,000000,29.4224,29.4922,28.4607,29.4424,1704068.8698376,0
+ACM.US,D,20141219,000000,29.4424,29.4922,28.9665,28.9864,2468906.6058886,0
+ACM.US,D,20141222,000000,28.9864,29.6415,28.5703,29.6415,1091540.9755267,0
+ACM.US,D,20141223,000000,29.751,30.2567,29.7112,30.1472,889193.08643693,0
+ACM.US,D,20141224,000000,30.1671,30.3862,29.8805,30.207,410434.12782946,0
+ACM.US,D,20141226,000000,30.3165,30.4937,29.9979,30.0377,565454.94553752,0
+ACM.US,D,20141229,000000,29.9979,30.8422,29.9979,30.633,675153.54848932,0
+ACM.US,D,20141230,000000,30.4439,30.7526,30.3762,30.5136,537225.23839411,0
+ACM.US,D,20141231,000000,30.5534,30.653,30.0178,30.1173,554213.28453951,0
+ACM.US,D,20150102,000000,30.3563,30.7128,29.8505,30.0975,571608.12774569,0
+ACM.US,D,20150105,000000,29.751,29.751,28.5503,28.7793,1019463.5674177,0
+ACM.US,D,20150106,000000,28.9665,29.3548,28.3731,28.4906,1173130.4037975,0
+ACM.US,D,20150107,000000,28.8391,29.315,28.5005,29.076,969201.53057527,0
+ACM.US,D,20150108,000000,29.2352,30.0277,29.1058,29.9779,1673633.4186313,0
+ACM.US,D,20150109,000000,30.4738,30.643,28.3333,28.4607,2411268.9867813,0
+ACM.US,D,20150112,000000,28.4607,28.4806,27.2819,27.6483,4512659.0569708,0
+ACM.US,D,20150113,000000,27.7877,28.2038,26.5472,26.7862,1991767.8044639,0
+ACM.US,D,20150114,000000,26.2107,26.2705,25.2589,25.7846,3444684.1867278,0
+ACM.US,D,20150115,000000,25.9021,26.1609,24.6536,24.7133,2515106.6987464,0
+ACM.US,D,20150116,000000,24.7133,25.8433,24.6138,25.5854,2273848.9219028,0
+ACM.US,D,20150120,000000,25.5357,25.6253,25.1096,25.5854,1456028.1286695,0
+ACM.US,D,20150121,000000,25.5556,26.1211,25.5456,25.8632,2046317.783658,0
+ACM.US,D,20150122,000000,25.9319,26.1809,25.3376,26.0215,2244554.5113411,0
+ACM.US,D,20150123,000000,25.9319,26.6966,25.705,25.7448,1841016.8492382,0
+ACM.US,D,20150126,000000,25.7945,26.4676,25.4958,26.4377,1169630.9446377,0
+ACM.US,D,20150127,000000,25.8921,26.4377,25.7248,26.4277,1112721.5424911,0
+ACM.US,D,20150128,000000,26.5771,26.6169,25.9717,26.0115,1545542.5663465,0
+ACM.US,D,20150129,000000,26.1111,26.1411,25.3963,25.7348,1921485.3256083,0
+ACM.US,D,20150130,000000,25.5258,25.6452,24.9901,25.2091,1962759.6585005,0
+ACM.US,D,20150202,000000,25.446,26.2306,25.2689,26.1809,1956387.5089855,0
+ACM.US,D,20150203,000000,26.4676,27.4492,26.3979,27.3905,1840125.9134533,0
+ACM.US,D,20150204,000000,27.1724,27.3019,26.7164,26.8748,1062679.4773927,0
+ACM.US,D,20150205,000000,27.0629,27.4393,26.9434,27.2621,684904.62470167,0
+ACM.US,D,20150206,000000,27.4193,27.6185,27.2621,27.3705,1147964.2300748,0
+ACM.US,D,20150209,000000,27.2421,27.6583,27.1525,27.3417,1531653.2089234,0
+ACM.US,D,20150210,000000,26.7762,27.9251,26.4377,26.9236,2596698.1358916,0
+ACM.US,D,20150211,000000,26.7662,26.9335,26.3003,26.7662,1197799.3811127,0
+ACM.US,D,20150212,000000,26.8548,26.9236,26.2903,26.7464,1539736.9194052,0
+ACM.US,D,20150213,000000,26.9733,27.5786,26.8548,27.5587,2143894.8386359,0
+ACM.US,D,20150217,000000,27.5089,27.718,27.0231,27.6981,2913840.1377834,0
+ACM.US,D,20150218,000000,27.5786,28.3034,27.4691,27.945,2917151.7671891,0
+ACM.US,D,20150219,000000,27.7081,28.2138,27.4891,28.1342,2367012.4798806,0
+ACM.US,D,20150220,000000,28.1043,28.9366,28.0644,28.9067,2058646.2456926,0
+ACM.US,D,20150223,000000,28.7693,28.8888,28.4806,28.7594,1720519.5420879,0
+ACM.US,D,20150224,000000,28.7992,29.3348,28.6997,29.1756,1891578.2083624,0
+ACM.US,D,20150225,000000,29.295,29.7609,29.1954,29.751,2204797.8830385,0
+ACM.US,D,20150226,000000,29.6813,29.751,29.4424,29.6514,1375793.6861641,0
+ACM.US,D,20150227,000000,29.6415,29.9779,29.522,29.8107,2527064.5234588,0
+ACM.US,D,20150302,000000,29.7211,30.0079,29.5718,29.9779,2308791.2827676,0
+ACM.US,D,20150303,000000,29.8805,30.197,29.8107,29.8903,2045401.7369434,0
+ACM.US,D,20150304,000000,29.751,29.8705,29.532,29.8007,1771524.8624488,0
+ACM.US,D,20150305,000000,29.7609,29.7809,29.086,29.1556,1454388.8871802,0
+ACM.US,D,20150306,000000,28.9864,29.6016,28.8978,29.1258,2106610.1302508,0
+ACM.US,D,20150309,000000,29.1556,29.1756,28.6599,28.7793,1156008.7675063,0
+ACM.US,D,20150310,000000,28.5403,29.2054,28.3731,29.1058,1927722.8805401,0
+ACM.US,D,20150311,000000,29.1357,29.1954,28.7097,29.1158,2073334.1306794,0
+ACM.US,D,20150312,000000,29.1855,29.6315,29.0461,29.3348,1050230.4828957,0
+ACM.US,D,20150313,000000,29.1656,29.295,28.6001,28.9267,1615528.7362321,0
+ACM.US,D,20150316,000000,28.8888,29.0959,28.5205,29.086,1417280.95974,0
+ACM.US,D,20150317,000000,28.8978,29.4822,28.7693,29.4125,1286190.8580146,0
+ACM.US,D,20150318,000000,29.2652,30.2966,29.1656,30.1373,1588301.4574014,0
+ACM.US,D,20150319,000000,29.9003,30.0775,29.2452,29.9581,1549984.1875879,0
+ACM.US,D,20150320,000000,30.2368,30.882,30.1572,30.8322,2523475.6693893,0
+ACM.US,D,20150323,000000,30.7724,31.0592,30.7028,30.9397,1220847.1968079,0
+ACM.US,D,20150324,000000,30.9307,30.9307,30.6032,30.8123,1384205.847606,0
+ACM.US,D,20150325,000000,30.9696,30.9696,30.5832,30.6828,989827.64821234,0
+ACM.US,D,20150326,000000,30.5832,30.8123,30.4439,30.5336,766571.39463592,0
+ACM.US,D,20150327,000000,30.5336,30.5832,30.1771,30.3662,932047.39902449,0
+ACM.US,D,20150330,000000,30.5036,30.8023,30.197,30.7028,1348106.3751017,0
+ACM.US,D,20150331,000000,30.5832,30.6928,30.2567,30.5634,2101980.6792555,0
+ACM.US,D,20150401,000000,30.5336,30.7824,30.4061,30.643,1210058.5369812,0
+ACM.US,D,20150402,000000,30.6032,31.1887,30.415,30.8222,783009.00920279,0
+ACM.US,D,20150406,000000,30.7227,31.4554,30.6729,31.2683,1641242.3282218,0
+ACM.US,D,20150407,000000,31.2483,31.4853,31.1189,31.3181,1052218.264089,0
+ACM.US,D,20150408,000000,31.328,31.555,31.1089,31.3877,1165285.7493663,0
+ACM.US,D,20150409,000000,31.3777,32.0707,31.3777,32.0209,1094705.9571032,0
+ACM.US,D,20150410,000000,32.1404,32.4191,31.9612,32.3594,1047104.6743695,0
+ACM.US,D,20150413,000000,32.3295,32.9926,32.23,32.5963,1502387.9270401,0
+ACM.US,D,20150414,000000,32.5765,32.895,32.4381,32.8751,814067.21146507,0
+ACM.US,D,20150415,000000,32.9926,33.6477,32.8254,33.4008,1604281.0486109,0
+ACM.US,D,20150416,000000,33.2116,33.3012,32.9538,33.112,1349103.7812284,0
+ACM.US,D,20150417,000000,32.905,33.0822,32.4481,32.5167,1312106.3418789,0
+ACM.US,D,20150420,000000,32.5864,32.8353,32.2897,32.3594,864225.79127722,0
+ACM.US,D,20150421,000000,32.4381,32.5665,32.1802,32.3097,789402.25189867,0
+ACM.US,D,20150422,000000,32.3196,32.7457,32.001,32.6661,795468.04807156,0
+ACM.US,D,20150423,000000,32.6263,33.1618,32.4381,33.122,994466.13914237,0
+ACM.US,D,20150424,000000,33.122,33.122,32.8353,32.905,634810.3288695,0
+ACM.US,D,20150427,000000,33.0026,33.351,32.8552,32.9249,1295568.2835933,0
+ACM.US,D,20150428,000000,32.8353,33.0424,32.3097,32.6959,1397416.2054908,0
+ACM.US,D,20150429,000000,32.5367,32.7457,32.3097,32.4869,1145724.3351476,0
+ACM.US,D,20150430,000000,32.3395,32.4969,31.1587,31.2981,2388856.9798256,0
+ACM.US,D,20150501,000000,31.1587,31.6944,30.9307,31.6247,1308375.862166,0
+ACM.US,D,20150504,000000,31.6446,32.0309,31.5052,31.6546,1114262.349136,0
+ACM.US,D,20150505,000000,31.6446,32.011,30.872,30.9895,1112043.5473898,0
+ACM.US,D,20150506,000000,31.1985,31.2383,30.6828,30.882,968617.95256956,0
+ACM.US,D,20150507,000000,30.8621,31.4953,30.8621,31.3379,1310545.4464902,0
+ACM.US,D,20150508,000000,31.7342,31.9134,31.2085,31.3479,1208948.6338895,0
+ACM.US,D,20150511,000000,31.2783,31.5848,31.1687,31.4853,1430994.5406554,0
+ACM.US,D,20150512,000000,30.9795,31.9034,30.0477,30.7128,3947550.6422628,0
+ACM.US,D,20150513,000000,30.9895,33.2614,30.8422,32.895,3526109.8917371,0
+ACM.US,D,20150514,000000,33.132,33.7173,32.9538,33.578,2276926.5174441,0
+ACM.US,D,20150515,000000,33.4795,33.5879,32.915,33.3012,1487967.2223448,0
+ACM.US,D,20150518,000000,33.2316,33.7173,33.0224,33.6775,1448942.8287517,0
+ACM.US,D,20150519,000000,33.6775,33.7173,32.895,33.2714,1223115.2159763,0
+ACM.US,D,20150520,000000,33.2714,33.6975,33.0822,33.4984,1695292.0976967,0
+ACM.US,D,20150521,000000,33.578,33.8667,33.0026,33.0224,1952832.8057804,0
+ACM.US,D,20150522,000000,32.8751,33.0922,32.5864,32.676,1139269.8217832,0
+ACM.US,D,20150526,000000,32.4769,32.5067,31.8338,32.0707,1163640.4812538,0
+ACM.US,D,20150527,000000,32.4381,32.5765,32.0209,32.23,2521761.0951109,0
+ACM.US,D,20150528,000000,32.0806,32.4191,31.7442,32.4092,1091534.9489036,0
+ACM.US,D,20150529,000000,32.3594,32.8652,32.0209,32.7557,1560875.3000076,0
+ACM.US,D,20150601,000000,32.7357,33.3809,32.6362,33.2614,1408765.3412678,0
+ACM.US,D,20150602,000000,33.0722,33.5183,32.9737,33.3212,921974.90291226,0
+ACM.US,D,20150603,000000,33.1618,33.7373,32.9836,33.6179,1134026.6596666,0
+ACM.US,D,20150604,000000,33.2614,33.5581,33.1618,33.2714,1254527.9845656,0
+ACM.US,D,20150605,000000,33.2814,34.0838,33.2116,34.0051,1179404.1184681,0
+ACM.US,D,20150608,000000,33.9165,34.0051,33.1618,33.1718,894031.46036718,0
+ACM.US,D,20150609,000000,33.2814,33.5083,33.0922,33.341,873039.72759401,0
+ACM.US,D,20150610,000000,33.6676,33.9065,33.341,33.6577,944792.70249158,0
+ACM.US,D,20150611,000000,33.6179,33.6179,33.0822,33.3908,966127.95278275,0
+ACM.US,D,20150612,000000,33.2415,33.5282,33.0623,33.4108,623986.51374132,0
+ACM.US,D,20150615,000000,33.112,33.1618,32.2001,32.8453,1642956.9025001,0
+ACM.US,D,20150616,000000,32.7955,33.1918,32.3693,33.112,897560.04820546,0
+ACM.US,D,20150617,000000,33.2714,33.6676,32.915,33.2814,1126866.0269598,0
+ACM.US,D,20150618,000000,33.3212,33.9265,33.2714,33.8469,1091068.8900487,0
+ACM.US,D,20150619,000000,33.8269,34.5796,33.7173,34.2232,2428990.2720733,0
+ACM.US,D,20150622,000000,34.6094,34.9469,34.491,34.8583,1219234.0706853,0
+ACM.US,D,20150623,000000,34.8285,35.1053,34.709,35.0655,814433.83103836,0
+ACM.US,D,20150624,000000,34.9569,34.9569,34.0639,34.3724,766975.17838513,0
+ACM.US,D,20150625,000000,34.4024,34.461,33.9951,34.0838,749329.22588218,0
+ACM.US,D,20150626,000000,34.0937,34.3526,33.9165,33.9454,1407297.8585375,0
+ACM.US,D,20150629,000000,33.5979,33.8069,32.5565,32.6959,1287199.3129504,0
+ACM.US,D,20150630,000000,32.9836,33.1519,32.4092,32.8054,1648195.0424309,0
+ACM.US,D,20150701,000000,32.9338,32.9737,32.4481,32.8254,1293854.7137522,0
+ACM.US,D,20150702,000000,32.9836,33.2216,32.4092,32.4679,890299.97621711,0
+ACM.US,D,20150706,000000,32.0309,32.6362,31.8038,32.0408,1156512.9949742,0
+ACM.US,D,20150707,000000,32.1205,32.4191,31.2783,32.2798,1536874.2734219,0
+ACM.US,D,20150708,000000,31.9323,32.1703,30.8919,30.9497,1771122.0831367,0
+ACM.US,D,20150709,000000,31.4365,31.5152,30.5036,30.7227,2224188.5429354,0
+ACM.US,D,20150710,000000,31.1487,31.2185,30.633,30.7526,1847960.5235126,0
+ACM.US,D,20150713,000000,31.0193,31.8736,31.0193,31.6844,1428171.0677225,0
+ACM.US,D,20150714,000000,31.6446,32.1105,31.545,32.0508,852651.66157027,0
+ACM.US,D,20150715,000000,31.9134,31.9522,31.4176,31.4753,1258203.2202332,0
+ACM.US,D,20150716,000000,31.8438,31.8536,31.2783,31.4365,982163.79247478,0
+ACM.US,D,20150717,000000,31.4077,31.4554,30.7028,30.9307,771008.99812852,0
+ACM.US,D,20150720,000000,30.9397,31.1487,30.6232,30.9397,1354660.3277475,0
+ACM.US,D,20150721,000000,30.9118,31.4176,30.9118,31.1787,848049.33037899,0
+ACM.US,D,20150722,000000,30.9895,31.4853,30.9895,31.2981,1146933.6775208,0
+ACM.US,D,20150723,000000,31.4365,31.5052,30.7526,30.7924,906535.69890938,0
+ACM.US,D,20150724,000000,30.8621,30.872,29.8705,29.9381,2146239.1950306,0
+ACM.US,D,20150727,000000,29.6614,29.7411,28.8689,29.305,1197756.1903136,0
+ACM.US,D,20150728,000000,29.4822,30.0079,29.3946,29.8903,1012213.5398012,0
+ACM.US,D,20150729,000000,29.8903,30.4838,29.7908,30.415,653128.24985062,0
+ACM.US,D,20150730,000000,30.2368,30.5534,29.9681,30.5236,500459.82403473,0
+ACM.US,D,20150731,000000,30.4638,30.663,30.3364,30.5734,1270460.3672274,0
+ACM.US,D,20150803,000000,30.3961,30.6032,30.1771,30.3464,739224.58777996,0
+ACM.US,D,20150804,000000,30.425,30.663,30.1771,30.434,1469616.1549366,0
+ACM.US,D,20150805,000000,30.7227,31.0691,30.2269,30.2767,1157017.2224422,0
+ACM.US,D,20150806,000000,30.2667,30.5236,29.8903,30.1871,1447457.266152,0
+ACM.US,D,20150807,000000,30.0775,30.4738,29.8605,30.0079,1915925.7657776,0
+ACM.US,D,20150810,000000,30.2468,31.0691,30.2368,30.9118,1253116.7503178,0
+ACM.US,D,20150811,000000,28.3821,30.3264,27.7678,30.3264,4391528.9543926,0
+ACM.US,D,20150812,000000,29.7112,29.7411,26.9136,29.2154,6537340.2591815,0
+ACM.US,D,20150813,000000,29.1457,29.6216,28.6997,28.7295,1813776.5127241,0
+ACM.US,D,20150814,000000,28.6299,29.6415,28.5603,28.7594,2199078.6176952,0
+ACM.US,D,20150817,000000,28.2934,28.6697,27.4691,28.402,3354786.0540453,0
+ACM.US,D,20150818,000000,28.154,29.3548,28.154,28.9466,1924496.6282951,0
+ACM.US,D,20150819,000000,28.7195,29.0362,28.4607,28.8589,1233049.0997568,0
+ACM.US,D,20150820,000000,28.4507,28.6399,27.8275,27.8275,1432306.3356218,0
+ACM.US,D,20150821,000000,27.6284,27.8375,26.8847,27.0231,1787054.4657986,0
+ACM.US,D,20150824,000000,23.8402,26.9932,23.8402,25.5954,2134470.2045094,0
+ACM.US,D,20150825,000000,25.9917,26.3591,25.5756,25.6651,2492719.8027203,0
+ACM.US,D,20150826,000000,26.4875,26.5572,25.456,25.9319,1483329.7358521,0
+ACM.US,D,20150827,000000,26.2804,26.7961,26.0713,26.6468,2148862.7849633,0
+ACM.US,D,20150828,000000,26.607,27.3118,26.5273,26.9036,1745206.5992724,0
+ACM.US,D,20150831,000000,26.7862,27.5487,26.4576,27.272,1560672.4036958,0
+ACM.US,D,20150901,000000,26.4277,26.9932,26.1509,26.3003,1065759.0818083,0
+ACM.US,D,20150902,000000,26.587,26.7264,25.8244,26.3789,1252108.295382,0
+ACM.US,D,20150903,000000,26.5572,26.9335,26.3003,26.5174,1116783.4864757,0
+ACM.US,D,20150904,000000,25.8921,26.2107,25.7846,25.9717,825058.76760348,0
+ACM.US,D,20150908,000000,26.4078,26.8748,26.2804,26.836,1297484.7497463,0
+ACM.US,D,20150909,000000,27.0729,27.2123,26.8458,26.8847,1485951.3169104,0
+ACM.US,D,20150910,000000,26.7961,27.1227,26.6568,26.8847,1532835.4314926,0
+ACM.US,D,20150911,000000,26.7961,27.1525,26.5273,27.0629,946971.32675041,0
+ACM.US,D,20150914,000000,26.9236,27.0231,26.6568,26.836,1391365.4758756,0
+ACM.US,D,20150915,000000,26.9335,27.3317,26.9335,27.272,1731593.4620756,0
+ACM.US,D,20150916,000000,27.3606,27.5886,27.2621,27.4891,1282662.2701763,0
+ACM.US,D,20150917,000000,27.4492,27.7678,27.2621,27.3118,1090325.6065303,0
+ACM.US,D,20150918,000000,26.9136,27.3118,26.826,27.0131,2410133.9727599,0
+ACM.US,D,20150921,000000,27.1625,27.3317,26.9335,27.2621,2075047.7005207,0
+ACM.US,D,20150922,000000,26.6468,26.836,26.1011,26.3202,2040460.9104201,0
+ACM.US,D,20150923,000000,26.3789,26.4377,25.5058,25.6253,2084310.62026,0
+ACM.US,D,20150924,000000,25.3774,26.0017,25.0399,25.9717,2321957.4454161,0
+ACM.US,D,20150925,000000,26.1311,26.5174,25.9917,26.2007,1370391.8229719,0
+ACM.US,D,20150928,000000,25.9319,26.1509,25.4262,26.0017,1378307.7924433,0
+ACM.US,D,20150929,000000,25.9817,26.607,25.8921,26.5771,1732500.4688556,0
+ACM.US,D,20150930,000000,26.8946,27.3118,26.7961,27.2819,1433717.5698697,0
+ACM.US,D,20151001,000000,27.272,27.4891,26.8748,27.0828,1842111.6857721,0
+ACM.US,D,20151002,000000,26.597,27.6881,26.2207,27.6782,1281451.9233658,0
+ACM.US,D,20151005,000000,28.0146,28.9565,27.8474,28.7793,1853070.0954834,0
+ACM.US,D,20151006,000000,28.6797,29.3746,28.6697,29.1457,942938.5114442,0
+ACM.US,D,20151007,000000,29.315,29.8207,28.9665,29.4224,1231335.5299155,0
+ACM.US,D,20151008,000000,29.3647,29.9879,29.285,29.8207,968450.21155932,0
+ACM.US,D,20151009,000000,29.9681,30.2468,29.2552,29.4324,1450860.2993419,0
+ACM.US,D,20151012,000000,29.4722,29.4822,28.8888,29.305,888682.83234588,0
+ACM.US,D,20151013,000000,29.0063,29.7709,28.9665,29.066,687010.92948302,0
+ACM.US,D,20151014,000000,29.0162,29.1656,28.6797,28.9665,709800.6048211,0
+ACM.US,D,20151015,000000,28.9764,29.3846,28.6399,29.3248,494712.43445016,0
+ACM.US,D,20151016,000000,29.1954,29.1954,27.8574,28.1242,1541614.2125078,0
+ACM.US,D,20151019,000000,27.9052,28.6201,27.9052,28.6001,847978.0153387,0
+ACM.US,D,20151020,000000,28.6299,29.3248,28.5503,28.9366,658374.42527884,0
+ACM.US,D,20151021,000000,29.0162,29.0262,28.5901,28.6599,655246.60787821,0
+ACM.US,D,20151022,000000,28.7097,29.2352,28.5901,29.066,793798.6734666,0
+ACM.US,D,20151023,000000,29.2552,29.4822,29.0362,29.3348,716959.22865355,0
+ACM.US,D,20151026,000000,29.2154,29.5718,28.7295,28.7594,1087236.96218,0
+ACM.US,D,20151027,000000,28.4507,28.8888,28.1142,28.2437,797831.4887728,0
+ACM.US,D,20151028,000000,28.5503,29.4424,28.164,29.4424,1208343.9627029,0
+ACM.US,D,20151029,000000,29.2352,29.8207,28.7295,29.0063,907644.59756393,0
+ACM.US,D,20151030,000000,29.066,29.5419,28.6797,29.2254,832722.62334105,0
+ACM.US,D,20151102,000000,29.2054,30.0178,28.7992,29.9183,1102270.3735593,0
+ACM.US,D,20151103,000000,30.4638,30.4638,29.6216,29.8805,1336004.9158715,0
+ACM.US,D,20151104,000000,29.9779,30.1771,29.6713,29.9979,1495074.6198808,0
+ACM.US,D,20151105,000000,29.9103,30.4937,29.6315,30.434,1475161.6526465,0
+ACM.US,D,20151106,000000,30.2468,30.5534,29.7908,30.3662,1125556.2408678,0
+ACM.US,D,20151109,000000,30.3464,30.4061,29.7211,30.0676,2137240.4422714,0
+ACM.US,D,20151110,000000,30.7426,31.1289,29.2154,30.6232,2672715.9510856,0
+ACM.US,D,20151111,000000,30.7426,31.1887,30.2468,31.1389,1639527.7539434,0
+ACM.US,D,20151112,000000,30.7625,30.7724,29.5618,29.751,1911287.2748476,0
+ACM.US,D,20151113,000000,29.751,30.2866,29.6315,29.7112,1414456.4823699,0
+ACM.US,D,20151116,000000,29.4523,30.1771,29.1855,30.1273,1105388.1465881,0
+ACM.US,D,20151117,000000,30.2368,30.434,29.6813,30.1074,1209452.8613574,0
+ACM.US,D,20151118,000000,30.3264,30.9497,30.1074,30.8521,1548269.6133096,0
+ACM.US,D,20151119,000000,30.7724,31.0592,30.653,30.9596,983676.47487855,0
+ACM.US,D,20151120,000000,31.1289,31.2683,30.7028,30.7326,655246.60787821,0
+ACM.US,D,20151123,000000,30.5832,30.882,30.4538,30.7028,1204311.1473966,0
+ACM.US,D,20151124,000000,30.643,30.8919,30.3762,30.8123,1724031.054494,0
+ACM.US,D,20151125,000000,30.7426,30.9995,30.6729,30.9397,734203.40628166,0
+ACM.US,D,20151127,000000,30.8422,31.4853,30.8422,31.4465,392057.94949149,0
+ACM.US,D,20151130,000000,31.5251,31.6944,31.1687,31.5649,1136748.6844437,0
+ACM.US,D,20151201,000000,31.6346,32.0309,31.4753,31.8238,1911617.7346821,0
+ACM.US,D,20151202,000000,32.0806,32.8453,31.7442,31.794,1494734.1156744,0
+ACM.US,D,20151203,000000,31.991,31.991,31.2185,31.328,998570.26948885,0
+ACM.US,D,20151204,000000,31.2981,31.8836,31.1787,31.7142,1730887.3427331,0
+ACM.US,D,20151207,000000,31.4554,31.6546,30.7924,30.872,613802.52510133,0
+ACM.US,D,20151208,000000,30.415,30.6232,29.8903,30.1472,1112505.5884958,0
+ACM.US,D,20151209,000000,30.1472,30.6232,29.7709,29.8207,686809.03760841,0
+ACM.US,D,20151210,000000,29.7908,30.1472,29.7709,29.9581,951610.82211761,0
+ACM.US,D,20151211,000000,29.4424,29.7411,29.0262,29.1756,707279.46748148,0
+ACM.US,D,20151214,000000,29.2254,29.2254,28.5105,28.6697,1043041.7259477,0
+ACM.US,D,20151215,000000,29.086,29.7112,29.0063,29.6713,1447734.4908157,0
+ACM.US,D,20151216,000000,29.751,29.9581,29.1954,29.6813,1073020.1582338,0
+ACM.US,D,20151217,000000,29.4622,29.4922,28.9267,28.9963,1019070.8324775,0
+ACM.US,D,20151218,000000,28.8978,29.305,28.7893,28.9864,1793104.1909764,0
+ACM.US,D,20151221,000000,29.0461,29.0561,28.7097,29.0162,962601.37381884,0
+ACM.US,D,20151222,000000,29.0162,29.5021,29.0063,29.3647,519176.50657914,0
+ACM.US,D,20151223,000000,29.6514,30.4061,29.6514,30.3662,636288.86040891,0
+ACM.US,D,20151224,000000,30.207,30.4838,30.0577,30.1572,312450.27579079,0
+ACM.US,D,20151228,000000,29.9581,30.3464,29.8307,30.2866,488453.78633735,0
+ACM.US,D,20151229,000000,30.415,30.6828,30.207,30.633,455456.01586678,0
+ACM.US,D,20151230,000000,30.3862,30.663,29.8107,30.1472,394321.95091121,0
+ACM.US,D,20151231,000000,29.9681,30.207,29.7211,29.7809,468560.90784686,0
+ACM.US,D,20160104,000000,29.3548,29.6514,28.9764,29.6116,942605.03829809,0
+ACM.US,D,20160105,000000,29.5917,29.7311,29.1357,29.4046,712344.84421602,0
+ACM.US,D,20160106,000000,28.7793,29.2054,28.7395,28.9466,712328.77322102,0
+ACM.US,D,20160107,000000,28.0644,28.6201,27.8076,28.0844,1973971.1863829,0
+ACM.US,D,20160108,000000,28.164,28.3134,27.5089,27.5786,847467.76124765,0
+ACM.US,D,20160111,000000,27.6384,27.7678,26.9136,27.0828,869189.71985585,0
+ACM.US,D,20160112,000000,27.4393,27.5089,27.0629,27.4293,1196949.6272524,0
+ACM.US,D,20160113,000000,27.5786,27.7081,26.6866,26.826,2360241.5688023,0
+ACM.US,D,20160114,000000,26.9434,27.1326,26.2705,26.6368,950735.95732765,0
+ACM.US,D,20160115,000000,25.7746,26.2306,25.486,25.912,1577049.7520315,0
+ACM.US,D,20160119,000000,26.2605,26.2605,25.1992,25.5158,1230225.6268238,0
+ACM.US,D,20160120,000000,25.1494,25.2988,24.0483,24.9205,1628056.0768296,0
+ACM.US,D,20160121,000000,24.9603,25.3674,24.5043,24.6337,1643325.5309478,0
+ACM.US,D,20160122,000000,25.3276,25.922,25.1992,25.7647,1417727.9342882,0
+ACM.US,D,20160125,000000,25.5756,25.8045,25.01,25.0499,596142.51047775,0
+ACM.US,D,20160126,000000,25.3575,26.1011,25.1046,26.0514,608964.15117107,0
+ACM.US,D,20160127,000000,25.8433,26.3003,25.705,25.8244,525930.34222518,0
+ACM.US,D,20160128,000000,26.4974,26.4974,25.8533,26.1211,498834.64466602,0
+ACM.US,D,20160129,000000,26.1709,27.2123,25.8045,27.2123,1135138.5716327,0
+ACM.US,D,20160201,000000,26.7862,27.1426,26.6318,26.7164,963009.17531681,0
+ACM.US,D,20160202,000000,26.0215,26.5273,25.5357,25.6054,1283557.22371,0
+ACM.US,D,20160203,000000,25.9519,26.1211,24.9403,25.6154,892068.79010359,0
+ACM.US,D,20160204,000000,25.7248,26.6268,25.5258,26.2107,1561379.5274755,0
+ACM.US,D,20160205,000000,26.2007,26.4178,25.4958,25.6154,678125.67812594,0
+ACM.US,D,20160208,000000,25.2191,25.2788,23.6819,24.1578,1310127.6006203,0
+ACM.US,D,20160209,000000,23.5525,24.6337,22.7889,23.5823,1934393.3478996,0
+ACM.US,D,20160210,000000,24.0582,24.3938,23.8303,23.899,1098307.8688562,0
+ACM.US,D,20160211,000000,23.2558,23.5823,22.6107,22.9572,1333004.6619937,0
+ACM.US,D,20160212,000000,23.2946,24.4844,23.0766,24.2674,1296381.8777149,0
+ACM.US,D,20160216,000000,24.5043,24.9901,24.1478,24.9303,939532.46494275,0
+ACM.US,D,20160217,000000,25.0499,26.2207,24.9155,25.8533,1310762.4049226,0
+ACM.US,D,20160218,000000,26.0415,26.2207,25.685,25.8921,730392.57159381,0
+ACM.US,D,20160219,000000,25.695,25.912,25.2988,25.8433,494503.51151524,0
+ACM.US,D,20160222,000000,26.2306,26.7164,26.2306,26.5472,534270.18418967,0
+ACM.US,D,20160223,000000,26.1809,26.836,26.0315,26.0415,605675.62382051,0
+ACM.US,D,20160224,000000,25.4262,26.4676,25.245,26.4476,531992.12064932,0
+ACM.US,D,20160225,000000,26.4576,27.1824,26.3103,27.1127,1084381.347257,0
+ACM.US,D,20160226,000000,27.2819,27.7479,27.2819,27.6782,922548.4365461,0
+ACM.US,D,20160229,000000,27.1227,27.7778,26.9335,27.2321,866836.32352648,0
+ACM.US,D,20160301,000000,27.5487,28.5901,27.4093,28.4408,802627.6763412,0
+ACM.US,D,20160302,000000,28.3432,28.7495,28.1192,28.7097,692629.75110765,0
+ACM.US,D,20160303,000000,28.8191,29.2054,28.6299,29.0561,713250.84655878,0
+ACM.US,D,20160304,000000,29.1656,29.4822,28.8539,29.1058,903615.80000647,0
+ACM.US,D,20160307,000000,29.0959,29.512,28.8888,29.4046,1304790.0214081,0
+ACM.US,D,20160308,000000,29.1556,29.285,28.0246,28.0644,979756.15653731,0
+ACM.US,D,20160309,000000,28.3233,28.8789,28.0446,28.6897,712518.61184939,0
+ACM.US,D,20160310,000000,28.7594,29.1158,28.5801,28.9764,604580.78728657,0
+ACM.US,D,20160311,000000,29.285,30.1572,29.285,30.1472,943762.14993763,0
+ACM.US,D,20160314,000000,29.7809,30.1074,29.5817,29.8705,550839.38002805,0
+ACM.US,D,20160315,000000,29.4622,29.7809,29.317,29.6514,451831.00205854,0
+ACM.US,D,20160316,000000,29.6315,30.4838,29.6315,30.3364,767883.18960227,0
+ACM.US,D,20160317,000000,30.3464,31.3181,30.2966,31.2085,906251.44318542,0
+ACM.US,D,20160318,000000,31.6346,31.6346,31.0193,31.2583,1436732.8903053,0
+ACM.US,D,20160321,000000,30.6729,30.9397,30.5036,30.7426,697613.76843003,0
+ACM.US,D,20160322,000000,30.3862,31.099,30.3862,31.0592,992406.03847162,0
+ACM.US,D,20160323,000000,30.9019,30.9019,30.3065,30.3065,683358.79587073,0
+ACM.US,D,20160324,000000,30.0577,30.3961,29.9481,30.3364,442360.16382139,0
+ACM.US,D,20160328,000000,30.3862,30.5136,30.0775,30.2866,564914.55833086,0
+ACM.US,D,20160329,000000,30.1373,30.9995,29.9829,30.9795,896704.26772205,0
+ACM.US,D,20160330,000000,31.2383,31.2383,30.5634,30.7128,481364.46867081,0
+ACM.US,D,20160331,000000,30.7526,30.7526,30.425,30.5336,691403.33330219,0
+ACM.US,D,20160401,000000,30.0975,30.6878,30.0277,30.5534,632096.33958995,0
+ACM.US,D,20160404,000000,30.5832,30.6132,30.1572,30.2169,447835.35092826,0
+ACM.US,D,20160405,000000,29.9283,30.0676,29.4324,29.4523,612088.95526014,0
+ACM.US,D,20160406,000000,29.4822,29.6116,29.2154,29.5718,511890.31922392,0
+ACM.US,D,20160407,000000,29.4424,29.5718,28.8191,29.0063,769677.11441842,0
+ACM.US,D,20160408,000000,29.4722,29.9292,29.2254,29.315,471645.53444843,0
+ACM.US,D,20160411,000000,29.5618,30.1671,29.4822,29.522,480259.587765,0
+ACM.US,D,20160412,000000,29.5618,30.2767,29.532,30.0178,455738.26271635,0
+ACM.US,D,20160413,000000,30.207,30.434,30.0178,30.3165,690570.65487409,0
+ACM.US,D,20160414,000000,30.5734,30.6032,30.0775,30.1173,791371.95322257,0
+ACM.US,D,20160415,000000,29.9581,30.3563,29.7709,30.1273,752085.40152358,0
+ACM.US,D,20160418,000000,29.8307,30.4469,29.6913,30.2866,315457.56072896,0
+ACM.US,D,20160419,000000,30.4937,30.5932,30.0577,30.3165,934675.00670595,0
+ACM.US,D,20160420,000000,30.2966,30.415,29.8805,30.3065,454551.01796121,0
+ACM.US,D,20160421,000000,30.434,30.8023,30.3364,30.3464,729152.09166775,0
+ACM.US,D,20160422,000000,30.4738,30.8621,30.3165,30.8422,1083560.7220752,0
+ACM.US,D,20160425,000000,30.6132,31.1487,30.6132,31.1389,1598772.7150769,0
+ACM.US,D,20160426,000000,31.2285,32.0806,31.1587,31.8338,1561757.1958579,0
+ACM.US,D,20160427,000000,31.794,32.7855,31.794,32.7258,1265583.8246841,0
+ACM.US,D,20160428,000000,32.4769,32.8652,31.9712,32.001,764355.60620117,0
+ACM.US,D,20160429,000000,32.001,32.4092,31.7043,32.22,1145348.6756396,0
+ACM.US,D,20160502,000000,32.22,32.5465,31.8686,32.5367,722247.59044362,0
+ACM.US,D,20160503,000000,32.001,32.1404,31.4654,32.0906,1573508.1065097,0
+ACM.US,D,20160504,000000,31.9422,32.2997,31.5152,31.794,567205.67955463,0
+ACM.US,D,20160505,000000,32.0209,32.3693,31.6744,31.784,1250312.3616914,0
+ACM.US,D,20160506,000000,31.4853,31.9522,31.4176,31.8934,1969434.1436088,0
+ACM.US,D,20160509,000000,31.774,32.1105,31.0393,31.0791,1712942.0679484,0
+ACM.US,D,20160510,000000,32.4579,32.5067,31.5052,31.6844,1803636.7193203,0
+ACM.US,D,20160511,000000,31.7541,32.5167,31.7541,32.2001,1214990.3235698,0
+ACM.US,D,20160512,000000,32.3793,32.9338,32.1902,32.2599,1398619.5212409,0
+ACM.US,D,20160513,000000,32.1902,32.7158,31.4853,31.6844,1051173.6494144,0
+ACM.US,D,20160516,000000,31.8338,32.5465,31.6844,32.3693,980855.01081999,0
+ACM.US,D,20160517,000000,32.2698,32.7208,32.1205,32.1304,1080324.4254584,0
+ACM.US,D,20160518,000000,31.9134,32.1603,31.3479,31.5251,691424.42648313,0
+ACM.US,D,20160519,000000,31.1985,31.5152,30.7924,31.2085,642310.46134557,0
+ACM.US,D,20160520,000000,31.4265,31.6844,31.2383,31.3579,568099.62865115,0
+ACM.US,D,20160523,000000,31.2383,31.3977,31.0592,31.1587,553865.74927277,0
+ACM.US,D,20160524,000000,31.3678,31.8438,31.0891,31.8338,993728.88224703,0
+ACM.US,D,20160525,000000,32.1404,32.2897,31.8736,32.1006,887825.0429881,0
+ACM.US,D,20160526,000000,32.23,32.3545,31.7442,31.7442,693266.56428426,0
+ACM.US,D,20160527,000000,31.6247,31.9422,31.5649,31.8736,615891.7544505,0
+ACM.US,D,20160531,000000,31.8736,32.2499,31.7043,31.8438,872760.49405599,0
+ACM.US,D,20160601,000000,31.6645,31.9034,31.4654,31.8238,646550.1907123,0
+ACM.US,D,20160602,000000,31.555,31.8138,31.4077,31.784,624591.18492795,0
+ACM.US,D,20160603,000000,31.8536,31.8536,31.2683,31.7242,658039.94769553,0
+ACM.US,D,20160606,000000,31.9522,32.4381,31.6844,32.2897,1084773.0777601,0
+ACM.US,D,20160607,000000,32.2997,32.5465,32.23,32.4769,627726.03338889,0
+ACM.US,D,20160608,000000,32.6263,33.0125,32.4431,32.8453,1422087.1916803,0
+ACM.US,D,20160609,000000,32.5267,32.9488,32.3693,32.9438,844934.57066179,0
+ACM.US,D,20160610,000000,32.3993,32.5416,32.1105,32.4679,1224357.7047767,0
+ACM.US,D,20160613,000000,32.1404,32.5765,31.6844,31.6944,1487541.3409775,0
+ACM.US,D,20160614,000000,31.6446,31.9422,31.2085,31.2383,1041646.5626947,0
+ACM.US,D,20160615,000000,31.3479,31.6844,31.1985,31.4554,931258.91583262,0
+ACM.US,D,20160616,000000,31.2383,31.555,30.7625,31.5251,977901.96548992,0
+ACM.US,D,20160617,000000,31.7142,32.0608,31.5251,31.9134,1186086.639074,0
+ACM.US,D,20160620,000000,32.4481,32.8453,32.3455,32.5665,1222401.0611363,0
+ACM.US,D,20160621,000000,32.5167,32.7955,32.1603,32.5565,775425.50844019,0
+ACM.US,D,20160622,000000,32.6959,32.8054,32.2399,32.2399,560897.81401965,0
+ACM.US,D,20160623,000000,32.8353,33.7671,32.8154,33.6577,1561133.4403647,0
+ACM.US,D,20160624,000000,31.9224,32.1503,30.3264,30.6132,2140292.926883,0
+ACM.US,D,20160627,000000,29.9183,30.0277,29.076,29.2054,1808121.5313607,0
+ACM.US,D,20160628,000000,29.6514,29.9631,29.3647,29.9283,1265677.2373424,0
+ACM.US,D,20160629,000000,30.4439,30.4937,29.9681,30.4538,1224913.1585413,0
+ACM.US,D,20160630,000000,30.6032,31.5052,30.3464,31.5052,1275864.239294,0
+ACM.US,D,20160701,000000,31.5152,32.001,31.1787,31.3479,796299.72206247,0
+ACM.US,D,20160705,000000,30.9019,31.0592,30.3812,30.7724,807611.69366358,0
+ACM.US,D,20160706,000000,30.5136,31.1887,30.3662,31.1687,800150.73423782,0
+ACM.US,D,20160707,000000,31.3081,31.7034,31.1985,31.4953,938471.77927318,0
+ACM.US,D,20160708,000000,31.8438,32.6859,31.8038,32.5765,1031759.8874622,0
+ACM.US,D,20160711,000000,32.7258,33.1718,32.6263,32.7059,650591.041516,0
+ACM.US,D,20160712,000000,33.1022,33.7273,32.915,33.6975,1352002.5869505,0
+ACM.US,D,20160713,000000,33.9265,34.0051,33.5581,33.6975,764939.18420688,0
+ACM.US,D,20160714,000000,33.9653,34.3824,33.9265,33.9951,595001.46983322,0
+ACM.US,D,20160715,000000,34.2032,34.3824,33.9265,34.0639,764391.76593991,0
+ACM.US,D,20160718,000000,33.9354,34.49,33.8149,34.2928,692492.14321302,0
+ACM.US,D,20160719,000000,34.2132,34.4322,33.8469,33.9951,1322540.4353784,0
+ACM.US,D,20160720,000000,33.9165,34.5995,33.6179,34.5298,1039857.6600646,0
+ACM.US,D,20160721,000000,34.5696,34.9191,34.5497,34.8683,1094371.4795199,0
+ACM.US,D,20160722,000000,34.7189,34.7189,34.3128,34.481,747797.45917185,0
+ACM.US,D,20160725,000000,34.3028,34.7438,34.1644,34.709,567223.759424,0
+ACM.US,D,20160726,000000,34.709,35.601,34.6592,35.5612,994036.24002629,0
+ACM.US,D,20160727,000000,35.601,35.8997,35.5562,35.8698,1077405.5309927,0
+ACM.US,D,20160728,000000,35.6408,35.82,35.374,35.6408,437774.90806229,0
+ACM.US,D,20160729,000000,35.601,35.626,35.0265,35.1949,1405426.5920579,0
+ACM.US,D,20160801,000000,35.0555,35.5124,34.6393,35.0455,1154852.6603039,0
+ACM.US,D,20160802,000000,35.0555,35.0753,34.263,34.491,876770.20730689,0
+ACM.US,D,20160803,000000,34.5009,34.8185,34.4452,34.8185,380048.89848253,0
+ACM.US,D,20160804,000000,34.6891,34.9281,34.5796,34.5895,612565.05848682,0
+ACM.US,D,20160805,000000,34.8285,35.611,34.6492,35.5024,1260711.2998894,0
+ACM.US,D,20160808,000000,35.601,35.7205,35.1151,35.1351,1194743.8831895,0
+ACM.US,D,20160809,000000,35.1351,35.5024,34.3724,34.4222,1892329.5273783,0
+ACM.US,D,20160810,000000,34.7389,34.8085,34.1634,34.471,2723177.8709282,0
+ACM.US,D,20160811,000000,34.491,35.2147,34.491,34.8185,3537379.6769764,0
+ACM.US,D,20160812,000000,34.7588,34.8484,34.034,34.253,996090.3140739,0
+ACM.US,D,20160815,000000,34.491,34.9181,34.3326,34.7986,793108.62511906,0
+ACM.US,D,20160816,000000,34.6194,34.6642,33.0424,33.1618,4873667.8441347,0
+ACM.US,D,20160817,000000,33.0026,33.0524,31.3877,31.7043,3826773.0971374,0
+ACM.US,D,20160818,000000,31.7342,32.2599,31.545,32.2399,2365617.3166277,0
+ACM.US,D,20160819,000000,32.0209,32.2399,31.5848,32.23,2095742.1198864,0
+ACM.US,D,20160822,000000,31.4753,32.1802,30.9307,31.9612,1116299.3477515,0
+ACM.US,D,20160823,000000,32.2897,32.5963,32.2151,32.4191,1457112.9208316,0
+ACM.US,D,20160824,000000,32.4281,32.5963,31.9034,31.9134,884978.46799986,0
+ACM.US,D,20160825,000000,31.8536,32.1703,31.8238,31.9134,609332.77961874,0
+ACM.US,D,20160826,000000,32.0806,32.1703,31.5749,31.6247,840675.7569885,0
+ACM.US,D,20160829,000000,31.6247,32.0608,31.6048,31.8836,551226.08834508,0
+ACM.US,D,20160830,000000,31.8636,31.991,31.4753,31.5749,921815.19739952,0
+ACM.US,D,20160831,000000,31.4654,31.4654,30.4538,30.5734,1427283.1452491,0
+ACM.US,D,20160901,000000,30.5634,30.8422,29.7908,30.1871,1308943.3691767,0
+ACM.US,D,20160902,000000,30.5036,30.5434,30.0676,30.4061,750258.33028024,0
+ACM.US,D,20160906,000000,30.4937,30.663,29.9681,30.1671,786489.38405608,0
+ACM.US,D,20160907,000000,30.0079,30.2567,29.512,30.1373,851528.7007951,0
+ACM.US,D,20160908,000000,30.1173,30.3961,29.8505,29.8903,932232.21546691,0
+ACM.US,D,20160909,000000,29.6116,29.6713,28.5703,28.6201,1012515.8753946,0
+ACM.US,D,20160912,000000,28.2238,29.066,28.2238,28.8291,1108245.7703853,0
+ACM.US,D,20160913,000000,28.4607,28.6201,27.8674,28.1442,1375011.2295953,0
+ACM.US,D,20160914,000000,28.0146,28.154,27.6085,27.8474,1726132.3370894,0
+ACM.US,D,20160915,000000,27.7479,28.2038,27.7479,28.0644,684011.68004234,0
+ACM.US,D,20160916,000000,27.6085,27.8474,27.4193,27.6782,1202219.9091731,0
+ACM.US,D,20160919,000000,27.8763,28.2934,27.8375,27.955,625702.09245689,0
+ACM.US,D,20160920,000000,28.0546,28.1442,27.3606,27.3705,1047306.5662441,0
+ACM.US,D,20160921,000000,27.4791,27.9748,27.3317,27.935,1570984.9602958,0
+ACM.US,D,20160922,000000,28.3532,28.5653,28.1442,28.5205,940690.58101948,0
+ACM.US,D,20160923,000000,28.4309,28.9864,28.2934,28.3034,1136510.6328303,0
+ACM.US,D,20160926,000000,28.0546,29.0909,27.9948,28.7295,1067686.5967703,0
+ACM.US,D,20160927,000000,27.9748,28.7097,27.9748,28.6797,978260.54956571,0
+ACM.US,D,20160928,000000,28.7395,29.285,28.5105,29.2352,1298971.3167832,0
+ACM.US,D,20160929,000000,29.2254,29.522,29.0561,29.1756,921741.87348486,0
+ACM.US,D,20160930,000000,29.315,29.6614,29.1158,29.4822,1260542.554442,0
+ACM.US,D,20161003,000000,29.3448,29.5817,29.1258,29.4622,826183.73725303,0
+ACM.US,D,20161004,000000,29.5519,29.751,28.8689,28.8978,995511.75825413,0
+ACM.US,D,20161005,000000,29.2254,29.4224,29.1158,29.315,860078.47013168,0
+ACM.US,D,20161006,000000,29.1756,29.1855,28.7395,29.0561,1095613.9683204,0
+ACM.US,D,20161007,000000,28.9764,29.076,28.4906,28.5005,733875.95975866,0
+ACM.US,D,20161010,000000,28.7295,29.066,28.6101,28.6101,1074366.1040645,0
+ACM.US,D,20161011,000000,28.3432,28.4607,27.5886,27.5886,1403506.1081562,0
+ACM.US,D,20161012,000000,27.5687,27.7678,27.2919,27.6483,2398177.1524847,0
+ACM.US,D,20161013,000000,27.272,27.7081,27.1027,27.5985,787011.69139338,0
+ACM.US,D,20161014,000000,27.8275,27.8674,27.3217,27.3805,665961.94379018,0
+ACM.US,D,20161017,000000,27.7578,27.8176,27.2621,27.6085,1003492.0117057,0
+ACM.US,D,20161018,000000,28.0644,28.1043,27.6981,27.7081,896524.47346555,0
+ACM.US,D,20161019,000000,27.7976,27.8126,27.3317,27.6284,569291.89559223,0
+ACM.US,D,20161020,000000,27.4193,27.6384,27.033,27.043,1289071.5838672,0
+ACM.US,D,20161021,000000,26.7762,27.0878,26.3391,26.7662,2235967.5778285,0
+ACM.US,D,20161024,000000,27.1426,27.3417,26.8498,26.9932,1094122.3790976,0
+ACM.US,D,20161025,000000,26.9833,26.9833,26.2405,26.816,1395245.6167294,0
+ACM.US,D,20161026,000000,26.597,27.4791,26.5372,27.272,1307497.9840645,0
+ACM.US,D,20161027,000000,27.3705,27.4393,26.9434,27.1426,1077426.6241736,0
+ACM.US,D,20161028,000000,27.1724,28.0246,27.1724,27.6483,832417.27443617,0
+ACM.US,D,20161031,000000,27.718,27.7578,27.4193,27.6185,1105746.7306638,0
+ACM.US,D,20161101,000000,27.8474,27.8474,26.9634,27.1923,871013.77778763,0
+ACM.US,D,20161102,000000,27.0729,27.5189,26.826,26.8847,626232.43529168,0
+ACM.US,D,20161103,000000,26.9634,27.0928,26.5074,27.0131,795090.37968921,0
+ACM.US,D,20161104,000000,26.8648,27.1426,26.4277,26.6966,615897.78107361,0
+ACM.US,D,20161107,000000,27.3517,27.4591,27.043,27.2222,625299.31314486,0
+ACM.US,D,20161108,000000,27.2023,27.955,26.8847,27.6384,1026970.7309541,0
+ACM.US,D,20161109,000000,29.6913,31.9712,29.3448,31.1189,4405223.4510015,0
+ACM.US,D,20161110,000000,31.5848,32.9338,31.555,31.9422,2977728.3695059,0
+ACM.US,D,20161111,000000,31.8038,32.001,31.3728,31.9522,2549073.7511025,0
+ACM.US,D,20161114,000000,31.6744,36.8814,30.197,36.6424,9365524.0025235,0
+ACM.US,D,20161115,000000,35.9395,37.6539,35.8101,37.3573,4578570.2251882,0
+ACM.US,D,20161116,000000,36.7519,37.407,36.4941,37.2178,3279775.6893499,0
+ACM.US,D,20161117,000000,37.2278,37.6141,36.7718,36.9012,2296873.6355427,0
+ACM.US,D,20161118,000000,36.8316,37.3075,36.3259,36.3955,2593982.1377376,0
+ACM.US,D,20161121,000000,36.6723,36.95,36.1367,36.7121,1985229.9228131,0
+ACM.US,D,20161122,000000,36.7121,37.3373,36.5637,36.8216,2790594.6904891,0
+ACM.US,D,20161123,000000,36.8714,37.3075,36.8614,37.2875,1470540.2371487,0
+ACM.US,D,20161125,000000,37.4269,37.4857,37.1581,37.3573,535228.41726615,0
+ACM.US,D,20161128,000000,37.3274,37.4269,36.4105,36.6623,1580299.1063318,0
+ACM.US,D,20161129,000000,36.5239,36.8904,35.835,35.9196,2473950.8894422,0
+ACM.US,D,20161130,000000,36.2959,36.8814,35.8997,36.0481,2354363.6023834,0
+ACM.US,D,20161201,000000,36.4055,36.9312,36.2253,36.3657,1482752.1844695,0
+ACM.US,D,20161202,000000,36.4353,36.6524,35.8002,36.6325,978664.33331493,0
+ACM.US,D,20161205,000000,36.941,37.1282,36.7718,37.0098,1817253.8742658,0
+ACM.US,D,20161206,000000,36.9012,38.2592,36.9012,37.9616,2023248.8747819,0
+ACM.US,D,20161207,000000,38.3389,38.7251,38.0114,38.6754,1482304.2054841,0
+ACM.US,D,20161208,000000,38.8845,40.2125,38.7251,39.7964,2239281.2161088,0
+ACM.US,D,20161209,000000,39.7666,39.8263,39.1314,39.7865,1023410.0011258,0
+ACM.US,D,20161212,000000,39.7865,40.3818,39.1612,39.2309,1101923.8427298,0
+ACM.US,D,20161213,000000,39.7765,39.896,38.4484,38.6157,1284932.2982192,0
+ACM.US,D,20161214,000000,38.6067,38.6754,37.7236,37.7933,1652907.8617128,0
+ACM.US,D,20161215,000000,37.7635,38.3538,37.3174,37.8431,1197592.4670522,0
+ACM.US,D,20161216,000000,37.9128,38.1398,37.5255,37.6041,1833281.6784603,0
+ACM.US,D,20161219,000000,37.2079,38.0412,37.0695,37.6341,999874.0289577,0
+ACM.US,D,20161220,000000,37.7933,37.9616,37.3971,37.5753,1310087.4231328,0
+ACM.US,D,20161221,000000,37.5753,37.6937,37.2497,37.4469,805299.47925888,0
+ACM.US,D,20161222,000000,37.3274,37.6539,37.188,37.3971,742278.07682874,0
+ACM.US,D,20161223,000000,37.3771,37.5853,37.0784,37.3174,272468.65355833,0
+ACM.US,D,20161227,000000,37.407,37.4747,37.1282,37.417,309705.14895845,0
+ACM.US,D,20161228,000000,37.6041,37.6041,36.504,36.6026,640399.01737851,0
+ACM.US,D,20161229,000000,36.5827,36.8814,35.9584,36.067,837923.59909584,0
+ACM.US,D,20161230,000000,36.1367,36.5538,35.9784,36.057,971208.3960751,0
+ACM.US,D,20170103,000000,36.4155,37.0984,36.1267,36.6922,917744.21348021,0
+ACM.US,D,20170104,000000,37.6539,38.2194,37.4369,38.0512,1681419.8157057,0
+ACM.US,D,20170105,000000,37.9815,38.1596,37.1282,37.2577,1043780.9917173,0
+ACM.US,D,20170106,000000,37.3174,37.5454,36.6225,36.6225,617912.68207094,0
+ACM.US,D,20170109,000000,36.5727,36.5926,35.7205,35.7304,804638.55958977,0
+ACM.US,D,20170110,000000,35.9096,36.8814,35.5812,36.8416,850605.62302016,0
+ACM.US,D,20170111,000000,36.97,37.1482,36.2761,36.6524,1067481.6915841,0
+ACM.US,D,20170112,000000,36.4055,36.4642,34.3227,35.2247,3005842.5663729,0
+ACM.US,D,20170113,000000,35.2347,35.9395,35.2347,35.6608,987041.33945534,0
+ACM.US,D,20170117,000000,35.7106,35.9933,34.9469,35.0067,610790.21797722,0
+ACM.US,D,20170118,000000,35.1749,35.4527,34.9669,35.4039,860487.27606684,0
+ACM.US,D,20170119,000000,35.5024,35.8499,34.7588,35.0655,697935.1883299,0
+ACM.US,D,20170120,000000,35.2745,35.4826,34.9281,35.155,588396.29089085,0
+ACM.US,D,20170123,000000,35.0953,35.1949,34.461,35.0167,741099.87200828,0
+ACM.US,D,20170124,000000,35.3342,37.2826,35.3043,37.1084,1809724.6131113,0
+ACM.US,D,20170125,000000,37.7535,38.988,37.5853,38.8049,2038742.3183929,0
+ACM.US,D,20170126,000000,38.9143,39.1712,37.9128,38.2692,1011512.4426446,0
+ACM.US,D,20170127,000000,38.2294,38.547,37.407,37.5553,861509.79312329,0
+ACM.US,D,20170130,000000,37.188,37.188,36.1377,36.6922,1221937.0111559,0
+ACM.US,D,20170131,000000,36.6822,37.0695,35.9395,36.6225,958027.1668688,0
+ACM.US,D,20170201,000000,37.0098,37.3971,36.4353,36.8913,755705.39314588,0
+ACM.US,D,20170202,000000,36.7619,36.8416,35.9883,36.2461,773280.03060854,0
+ACM.US,D,20170203,000000,36.732,37.2975,36.3357,36.9112,777154.14483919,0
+ACM.US,D,20170206,000000,36.8216,37.0396,36.4463,36.8416,1840589.9634337,0
+ACM.US,D,20170207,000000,38.527,38.9442,37.2079,37.8033,1965350.1020061,0
+ACM.US,D,20170208,000000,37.7335,37.7335,36.4453,36.722,1317662.8883979,0
+ACM.US,D,20170209,000000,36.742,37.9327,36.5637,37.7734,1705586.5744274,0
+ACM.US,D,20170210,000000,37.863,38.091,37.1382,38.081,1381465.7429596,0
+ACM.US,D,20170213,000000,38.2792,38.4773,37.4807,37.5941,869507.12200698,0
+ACM.US,D,20170214,000000,37.4469,38.0512,36.8714,38.0213,775425.50844019,0
+ACM.US,D,20170215,000000,37.9715,38.6157,37.8729,38.527,849449.5158178,0
+ACM.US,D,20170216,000000,38.3688,38.5868,37.5553,38.081,474214.88477304,0
+ACM.US,D,20170217,000000,37.853,37.9227,36.9898,37.4369,758749.84225998,0
+ACM.US,D,20170221,000000,37.6639,38.3488,37.5483,38.091,823168.41681736,0
+ACM.US,D,20170222,000000,37.863,38.0611,37.417,37.6739,1069770.8039335,0
+ACM.US,D,20170223,000000,37.8729,37.8729,35.7354,36.0481,1856783.4997641,0
+ACM.US,D,20170224,000000,35.7802,35.84,34.9967,35.4726,1710176.8523724,0
+ACM.US,D,20170227,000000,35.4726,36.8514,35.379,36.8416,1651663.3640379,0
+ACM.US,D,20170228,000000,36.742,36.9212,35.8997,36.0481,1588336.6127029,0
+ACM.US,D,20170301,000000,37.0098,37.8331,36.8116,37.5255,1849406.913062,0
+ACM.US,D,20170302,000000,37.5653,37.5753,36.6125,36.6524,942978.68893169,0
+ACM.US,D,20170303,000000,36.5538,37.2776,36.4055,36.8017,1300122.4017996,0
+ACM.US,D,20170306,000000,36.4841,36.5926,35.82,36.2063,1194277.8243348,0
+ACM.US,D,20170307,000000,36.2461,36.4204,35.84,36.067,848713.26335966,0
+ACM.US,D,20170308,000000,36.2461,36.4353,35.4726,35.5124,1710268.2561564,0
+ACM.US,D,20170309,000000,35.384,35.591,34.5596,34.8185,880321.89720047,0
+ACM.US,D,20170310,000000,35.3243,35.7902,35.1251,35.7702,969454.64874642,0
+ACM.US,D,20170313,000000,35.8002,36.6125,35.7205,35.9485,890034.80479972,0
+ACM.US,D,20170314,000000,35.5612,35.6806,34.6692,35.4238,811528.99869326,0
+ACM.US,D,20170315,000000,35.601,36.2561,35.3442,36.0481,1327402.9158013,0
+ACM.US,D,20170316,000000,36.3457,36.5339,35.6408,35.7802,976439.50494551,0
+ACM.US,D,20170317,000000,35.9096,35.9833,34.9669,35.3541,2087766.8886208,0
+ACM.US,D,20170320,000000,35.3043,35.4039,34.6901,34.8384,506257.43547867,0
+ACM.US,D,20170321,000000,35.1053,35.1949,33.4108,33.7971,986101.18624821,0
+ACM.US,D,20170322,000000,33.5183,34.3227,33.5183,34.1734,1089714.9087206,0
+ACM.US,D,20170323,000000,34.1634,34.5995,33.9653,34.253,674337.94549339,0
+ACM.US,D,20170324,000000,34.3128,34.6094,33.6477,33.8169,600529.892111,0
+ACM.US,D,20170327,000000,33.1818,33.7075,32.8353,33.578,998825.39653438,0
+ACM.US,D,20170328,000000,33.4795,34.4322,33.4795,34.2331,784233.41813386,0
+ACM.US,D,20170329,000000,34.1534,34.8484,33.9753,34.7488,650269.62161613,0
+ACM.US,D,20170330,000000,34.8882,35.6906,34.8882,35.3243,829829.8442422,0
+ACM.US,D,20170331,000000,35.2048,35.7205,35.0605,35.2944,585642.12412383,0
+ACM.US,D,20170403,000000,35.4527,35.7802,34.2132,34.5796,667884.43656628,0
+ACM.US,D,20170404,000000,34.481,35.1151,34.4124,34.5696,933823.24397128,0
+ACM.US,D,20170405,000000,34.9669,35.4139,34.5108,34.7189,1508230.7381574,0
+ACM.US,D,20170406,000000,34.7189,35.3641,34.6094,35.0953,541369.54622808,0
+ACM.US,D,20170407,000000,33.4008,33.6975,32.4092,32.7457,3639601.2495074,0
+ACM.US,D,20170410,000000,32.7059,33.9265,32.6859,33.4984,1212629.8961802,0
+ACM.US,D,20170411,000000,33.4008,33.7771,33.0026,33.5481,1065142.3573754,0
+ACM.US,D,20170412,000000,33.2913,33.3301,32.3624,32.7059,914922.74942165,0
+ACM.US,D,20170413,000000,32.5367,32.905,32.23,32.3395,1569907.199194,0
+ACM.US,D,20170417,000000,32.3793,33.1022,32.0209,33.0922,1440620.0622195,0
+ACM.US,D,20170418,000000,32.7756,33.5681,32.5585,33.4695,1243616.7834021,0
+ACM.US,D,20170419,000000,33.7173,33.9454,33.0822,33.1618,928407.31865845,0
+ACM.US,D,20170420,000000,33.4894,33.4894,32.8652,33.1818,1409064.6635495,0
+ACM.US,D,20170421,000000,33.142,33.1818,32.5267,33.132,936249.96421531,0
+ACM.US,D,20170424,000000,33.8867,34.1833,33.578,33.9852,1142741.1567019,0
+ACM.US,D,20170425,000000,34.4024,34.5895,34.0639,34.3824,489146.84799645,0
+ACM.US,D,20170426,000000,34.3227,34.7687,34.3227,34.4222,1496976.019476,0
+ACM.US,D,20170427,000000,34.3724,34.6373,34.0639,34.5596,1554118.45105,0
+ACM.US,D,20170428,000000,34.6592,34.6592,33.7373,33.9265,1235310.0878649,0
+ACM.US,D,20170501,000000,34.0539,34.1933,33.5481,33.7075,1244611.1762174,0
+ACM.US,D,20170502,000000,33.7273,33.9215,33.4795,33.9065,796678.39488201,0
+ACM.US,D,20170503,000000,33.5879,33.6875,32.8552,33.361,952683.56103343,0
+ACM.US,D,20170504,000000,33.341,33.4595,32.915,33.3709,1063121.4297549,0
+ACM.US,D,20170505,000000,33.3709,33.5382,32.8851,33.5282,634576.29500491,0
+ACM.US,D,20170508,000000,33.2614,33.3212,32.4869,32.9249,1560910.4553091,0
+ACM.US,D,20170509,000000,33.5681,34.9569,32.9628,33.9165,2087030.6361627,0
+ACM.US,D,20170510,000000,33.9165,34.0141,32.9438,33.0224,1265203.1429902,0
+ACM.US,D,20170511,000000,32.905,33.0922,32.2399,32.9338,1366258.5639469,0
+ACM.US,D,20170512,000000,32.7059,32.9338,31.5102,31.8338,1962020.3927308,0
+ACM.US,D,20170515,000000,32.0408,32.3793,31.8636,32.0508,795517.26549373,0
+ACM.US,D,20170516,000000,32.0707,32.1205,31.7142,32.0806,976870.40849877,0
+ACM.US,D,20170517,000000,31.5052,32.1404,31.4753,32.0209,2188886.5935577,0
+ACM.US,D,20170518,000000,31.7142,32.2449,31.6296,32.1603,1490937.3431072,0
+ACM.US,D,20170519,000000,32.3495,32.9638,32.2997,32.3793,905291.20123455,0
+ACM.US,D,20170522,000000,32.5367,32.6063,32.0209,32.1902,1140777.4820011,0
+ACM.US,D,20170523,000000,32.3793,32.3793,31.9323,32.2798,1527607.3359337,0
+ACM.US,D,20170524,000000,32.1802,32.3097,31.9224,32.2698,1265810.8274883,0
+ACM.US,D,20170525,000000,32.4092,32.5665,31.764,32.0707,999745.46099775,0
+ACM.US,D,20170526,000000,31.8438,32.1006,31.7242,31.9134,1073342.5825709,0
+ACM.US,D,20170530,000000,31.8238,32.4092,31.7541,32.1503,820413.24561315,0
+ACM.US,D,20170531,000000,32.1503,32.2798,31.5848,31.8438,1918053.1637399,0
+ACM.US,D,20170601,000000,32.001,32.6959,31.783,32.5665,786637.03632259,0
+ACM.US,D,20170602,000000,32.6362,32.7955,32.2001,32.676,794982.90491019,0
+ACM.US,D,20170605,000000,32.6263,32.6661,32.1205,32.1603,658677.76530934,0
+ACM.US,D,20170606,000000,31.9034,32.2499,31.6247,32.0508,825613.21693077,0
+ACM.US,D,20170607,000000,32.0806,32.2001,31.8546,32.0508,911782.87877477,0
+ACM.US,D,20170608,000000,32.011,32.5167,31.8934,32.22,855088.42618618,0
+ACM.US,D,20170609,000000,32.3097,33.6676,32.1404,33.4795,966779.83251717,0
+ACM.US,D,20170612,000000,33.4008,33.7671,32.9926,33.112,756761.05662953,0
+ACM.US,D,20170613,000000,33.112,33.9354,32.9438,33.2913,829626.94793041,0
+ACM.US,D,20170614,000000,33.2913,33.3212,32.5565,33.0224,616086.61526479,0
+ACM.US,D,20170615,000000,32.4281,33.122,32.1802,32.2897,607688.51594345,0
+ACM.US,D,20170616,000000,32.1503,32.3644,31.9572,32.3395,1521767.5381279,0
+ACM.US,D,20170619,000000,32.4969,32.5337,32.1404,32.4869,570622.77486514,0
+ACM.US,D,20170620,000000,32.23,32.2599,31.7242,32.1205,873778.9933637,0
+ACM.US,D,20170621,000000,32.2001,32.2399,31.5649,31.6645,831405.80618877,0
+ACM.US,D,20170622,000000,31.7043,32.1374,31.6326,32.0707,580568.71189179,0
+ACM.US,D,20170623,000000,32.0608,32.2599,31.6247,32.001,2709062.5151379,0
+ACM.US,D,20170626,000000,31.764,32.8453,31.764,32.3495,892369.11682253,0
+ACM.US,D,20170627,000000,32.4769,32.7089,32.0209,32.0209,987697.2369385,0
+ACM.US,D,20170628,000000,32.3495,32.7855,32.1404,32.3693,668756.28804468,0
+ACM.US,D,20170629,000000,32.5665,32.6233,31.3977,31.764,984378.57647233,0
+ACM.US,D,20170630,000000,31.9034,32.2599,31.8138,32.0608,917285.1856857,0
+ACM.US,D,20170703,000000,32.2499,32.7925,32.001,32.5765,359463.96277014,0
+ACM.US,D,20170705,000000,32.4769,32.7258,32.1404,32.3097,557429.4924126,0
+ACM.US,D,20170706,000000,32.1205,32.4241,31.8686,31.9323,1176708.209058,0
+ACM.US,D,20170707,000000,32.1503,32.4281,31.8238,32.3793,481021.95559,0
+ACM.US,D,20170710,000000,32.1902,32.7606,32.0209,32.2499,955569.30907197,0
+ACM.US,D,20170711,000000,32.1902,32.2549,31.7442,31.9224,782533.91041329,0
+ACM.US,D,20170712,000000,32.3097,32.8851,32.2499,32.3793,727701.68436957,0
+ACM.US,D,20170713,000000,32.4579,32.5894,32.0608,32.4381,462606.60420174,0
+ACM.US,D,20170714,000000,32.4481,32.8353,32.4281,32.5067,667817.13927475,0
+ACM.US,D,20170717,000000,32.5167,32.7955,32.2897,32.5465,752076.36158889,0
+ACM.US,D,20170718,000000,32.4191,32.6063,31.9811,32.22,1053112.2131855,0
+ACM.US,D,20170719,000000,32.1205,32.5465,32.0458,32.3993,637460.03416906,0
+ACM.US,D,20170720,000000,32.4769,32.8054,31.991,32.001,441473.24578518,0
+ACM.US,D,20170721,000000,31.9612,32.0707,31.6844,31.7541,497866.36721765,0
+ACM.US,D,20170724,000000,31.3579,31.4574,30.3662,30.9019,2178983.84733,0
+ACM.US,D,20170725,000000,31.1985,32.1703,31.1985,31.7142,1153374.1287645,0
+ACM.US,D,20170726,000000,31.7142,31.7142,31.2483,31.4465,500610.4896128,0
+ACM.US,D,20170727,000000,31.4554,31.6346,31.2683,31.5649,426758.24099419,0
+ACM.US,D,20170728,000000,31.4365,31.5649,31.0891,31.3181,410071.52600491,0
+ACM.US,D,20170731,000000,31.3579,31.9034,31.2881,31.6346,623346.68725314,0
+ACM.US,D,20170801,000000,31.7541,31.8338,31.4265,31.6346,581835.30718472,0
+ACM.US,D,20170802,000000,31.5351,31.8636,31.1487,31.3181,647259.3233664,0
+ACM.US,D,20170803,000000,31.3379,31.4853,31.0094,31.2981,639452.83754827,0
+ACM.US,D,20170804,000000,31.4176,31.4176,30.882,30.8919,751203.50567331,0
+ACM.US,D,20170807,000000,30.9397,31.3379,30.8222,31.0691,1058204.7097241,0
+ACM.US,D,20170808,000000,31.555,34.2132,31.3529,33.5681,2396947.7213677,0
+ACM.US,D,20170809,000000,33.5183,33.5183,32.5565,32.7357,1462779.9554412,0
+ACM.US,D,20170810,000000,32.1703,32.7357,31.6944,31.6944,1249707.6905048,0
+ACM.US,D,20170811,000000,31.4176,32.3693,31.4077,31.991,1078465.2122251,0
+ACM.US,D,20170814,000000,32.2599,32.8054,32.1304,32.1703,982688.10868644,0
+ACM.US,D,20170815,000000,32.1503,32.2001,31.5351,31.555,580988.566636,0
+ACM.US,D,20170816,000000,31.7541,31.8934,31.1787,31.2583,738561.65923648,0
+ACM.US,D,20170817,000000,31.0791,31.6247,30.8073,30.8322,707307.59172272,0
+ACM.US,D,20170818,000000,30.633,30.7028,30.2966,30.3264,775936.76696842,0
+ACM.US,D,20170821,000000,30.3065,30.415,29.9003,30.2169,1147297.2837826,0
+ACM.US,D,20170822,000000,30.3364,31.1089,30.2567,30.9895,935146.08774669,0
+ACM.US,D,20170823,000000,30.7426,31.0891,30.5734,30.7227,579655.67848872,0
+ACM.US,D,20170824,000000,30.882,31.0891,30.7227,30.8123,548915.88281476,0
+ACM.US,D,20170825,000000,30.7824,31.4753,30.7625,31.328,625143.62538086,0
+ACM.US,D,20170828,000000,31.5052,31.6247,31.1487,31.5152,649152.68746408,0
+ACM.US,D,20170829,000000,31.2185,32.1304,31.2185,31.991,973075.64480591,0
+ACM.US,D,20170830,000000,31.9034,32.6263,31.6744,32.3495,741684.45445117,0
+ACM.US,D,20170831,000000,32.5565,33.3012,32.5565,33.2216,609925.39755913,0
+ACM.US,D,20170901,000000,33.3809,33.5083,33.2216,33.2216,426675.87714485,0
+ACM.US,D,20170905,000000,33.1519,33.5083,32.4679,32.5167,748684.37720806,0
+ACM.US,D,20170906,000000,32.7855,33.1519,32.6063,32.9538,588486.69023769,0
+ACM.US,D,20170907,000000,33.0026,33.0384,32.5367,32.9538,555714.91813422,0
+ACM.US,D,20170908,000000,32.8254,33.0125,32.3993,32.7855,843200.91207687,0
+ACM.US,D,20170911,000000,33.0822,33.3908,32.9836,33.1022,750634.9942254,0
+ACM.US,D,20170912,000000,33.361,33.8557,33.1918,33.7871,743810.84797626,0
+ACM.US,D,20170913,000000,33.7173,33.7573,33.4207,33.6179,511057.64079582,0
+ACM.US,D,20170914,000000,33.6179,33.7373,33.2714,33.5681,392606.37219564,0
+ACM.US,D,20170915,000000,33.5481,33.7771,33.4695,33.6577,788819.67833015,0
+ACM.US,D,20170918,000000,33.7671,34.1336,33.6676,33.9354,556712.32426101,0
+ACM.US,D,20170919,000000,33.9653,34.7488,33.9653,34.7189,793698.22974789,0
+ACM.US,D,20170920,000000,34.7588,34.9081,34.3128,34.709,724039.50638541,0
+ACM.US,D,20170921,000000,34.699,34.8085,34.5009,34.6492,445160.53469901,0
+ACM.US,D,20170922,000000,34.9181,35.5024,34.7389,35.2446,1242569.1554161,0
+ACM.US,D,20170925,000000,35.1949,36.5637,35.0753,36.1665,1174013.3040851,0
+ACM.US,D,20170926,000000,36.2363,36.5538,36.1615,36.2063,836489.26279267,0
+ACM.US,D,20170927,000000,36.4453,36.941,36.0869,36.732,1325709.4347037,0
+ACM.US,D,20170928,000000,36.6225,36.7619,36.3855,36.7022,776370.68383326,0
+ACM.US,D,20170929,000000,36.6125,36.7718,36.3955,36.504,635453.16866924,0
+ACM.US,D,20171002,000000,36.5239,36.8017,36.3657,36.7519,1035293.4974863,0
+ACM.US,D,20171003,000000,36.7619,36.8246,36.4253,36.4741,805527.48650035,0
+ACM.US,D,20171004,000000,36.3357,36.5926,36.0769,36.2063,1117943.6114268,0
+ACM.US,D,20171005,000000,36.1565,36.6374,36.1565,36.2661,693964.6481293,0
+ACM.US,D,20171006,000000,36.057,36.3756,35.9784,36.067,575599.76112721,0
+ACM.US,D,20171009,000000,36.1665,36.3159,35.7404,35.8698,699209.81912033,0
+ACM.US,D,20171010,000000,36.1267,36.1865,35.82,35.9485,558227.01553916,0
+ACM.US,D,20171011,000000,36.0082,36.1466,35.591,35.6708,445093.23740748,0
+ACM.US,D,20171012,000000,35.611,35.83,35.5324,35.6408,608407.69296942,0
+ACM.US,D,20171013,000000,35.8798,35.8798,35.3342,35.394,615596.44991748,0
+ACM.US,D,20171016,000000,35.6906,36.0381,35.4726,35.4925,574805.25131223,0
+ACM.US,D,20171017,000000,35.4527,35.6309,35.3043,35.374,374024.28423431,0
+ACM.US,D,20171018,000000,35.394,35.5512,35.0853,35.1053,469274.0582497,0
+ACM.US,D,20171019,000000,34.8683,35.1151,34.8285,34.9569,490525.94025433,0
+ACM.US,D,20171020,000000,35.1251,35.2446,34.9569,35.0265,552558.97649236,0
+ACM.US,D,20171023,000000,35.0265,35.384,34.7886,34.8683,377768.82606782,0
+ACM.US,D,20171024,000000,34.8285,35.0067,34.6194,34.709,675045.06927311,0
+ACM.US,D,20171025,000000,34.6294,34.9081,34.0838,34.4322,681355.94811965,0
+ACM.US,D,20171026,000000,34.4124,35.0953,34.4124,34.8783,534521.29348644,0
+ACM.US,D,20171027,000000,34.8384,35.1053,34.5009,34.9379,486086.32788735,0
+ACM.US,D,20171030,000000,34.8583,35.1351,34.7189,34.8783,382456.53442001,0
+ACM.US,D,20171031,000000,35.1699,35.2496,34.6492,34.7687,611407.94684728,0
+ACM.US,D,20171101,000000,34.9768,35.1949,34.6791,34.9281,489910.22025864,0
+ACM.US,D,20171102,000000,34.8683,35.4427,34.7986,35.1451,698617.20117995,0
+ACM.US,D,20171103,000000,34.9967,35.6558,34.9967,35.4139,429662.06890208,0
+ACM.US,D,20171106,000000,35.4626,36.0082,34.7389,35.82,1781314.1072742,0
+ACM.US,D,20171107,000000,36.0182,36.0182,35.5612,35.7902,773055.03667864,0
+ACM.US,D,20171108,000000,35.7404,35.7702,35.3043,35.5024,458034.40612607,0
+ACM.US,D,20171109,000000,35.1351,35.384,34.709,35.3342,600958.78678989,0
+ACM.US,D,20171110,000000,35.2147,35.4039,35.0455,35.2944,1244504.7058756,0
+ACM.US,D,20171113,000000,34.3924,35.5024,33.7671,35.3342,1441902.7285073,0
+ACM.US,D,20171114,000000,34.9081,35.1211,33.341,33.9265,1708286.5015862,0
+ACM.US,D,20171115,000000,33.6577,34.0838,32.8851,33.7573,1363457.1886321,0
+ACM.US,D,20171116,000000,34.0141,34.273,33.8169,34.2232,731425.13302214,0
+ACM.US,D,20171117,000000,34.0639,34.6194,34.0639,34.4322,523651.27424766,0
+ACM.US,D,20171120,000000,34.5009,35.7604,34.481,35.7006,7979802.4592021,0
+ACM.US,D,20171121,000000,35.9395,36.6125,35.7504,36.3457,803373.97317121,0
+ACM.US,D,20171122,000000,36.4841,36.6623,35.9196,36.0281,510623.72393099,0
+ACM.US,D,20171124,000000,36.0968,36.0968,35.5124,35.8002,269654.22056008,0
+ACM.US,D,20171127,000000,35.8599,35.9883,35.611,35.9296,716936.12659824,0
+ACM.US,D,20171128,000000,36.5727,36.5827,36.5727,36.5727,1316354.1067432,0
+ACM.US,D,20171129,000000,36.5827,37.2875,36.5439,36.8514,1042592.742525,0
+ACM.US,D,20171130,000000,36.9112,37.3274,36.7619,37.188,1089064.0334233,0
+ACM.US,D,20171201,000000,37.1681,37.3971,36.0481,37.3771,1175148.3181064,0
+ACM.US,D,20171204,000000,37.5355,38.3488,37.4269,37.6739,1037345.5626596,0
+ACM.US,D,20171205,000000,37.0396,37.6539,37.0297,37.178,896086.53885199,0
+ACM.US,D,20171206,000000,37.178,37.6639,37.1631,37.5653,878628.41610302,0
+ACM.US,D,20171207,000000,37.4957,37.9815,37.3323,37.7734,969001.64757504,0
+ACM.US,D,20171208,000000,37.9327,38.2891,37.7137,38.2492,657403.1345189,0
+ACM.US,D,20171211,000000,38.1896,38.4185,37.9616,38.1896,930804.91022405,0
+ACM.US,D,20171212,000000,38.3787,38.9143,37.2875,38.4972,1073550.5010686,0
+ACM.US,D,20171213,000000,38.1498,38.4285,37.4657,37.9616,1161776.2458345,0
+ACM.US,D,20171214,000000,37.9426,37.9426,37.1133,37.178,1278106.1430956,0
+ACM.US,D,20171215,000000,37.0884,37.6639,36.4741,36.6225,2124565.4494074,0
+ACM.US,D,20171218,000000,36.9312,37.3473,36.8216,37.2577,785515.0799846,0
+ACM.US,D,20171219,000000,37.0596,37.2607,36.8116,36.8913,820514.69376905,0
+ACM.US,D,20171220,000000,36.98,37.0884,36.4373,36.7619,714558.62377638,0
+ACM.US,D,20171221,000000,36.6922,36.9898,36.4941,36.7918,506257.43547867,0
+ACM.US,D,20171222,000000,36.8913,36.9998,36.504,36.97,476631.5606452,0
+ACM.US,D,20171226,000000,36.8116,37.2577,36.8116,37.1482,428925.81644395,0
+ACM.US,D,20171227,000000,37.1183,37.2577,36.722,37.0695,544205.07240726,0
+ACM.US,D,20171228,000000,37.2776,37.2875,36.96,37.0695,336177.09102443,0
+ACM.US,D,20171229,000000,37.0596,37.4558,36.8216,36.8416,563332.56976118,0
+ACM.US,D,20180102,000000,37.0297,37.6439,36.8913,37.407,862374.61354139,0
+ACM.US,D,20180103,000000,37.8729,38.6356,37.8232,38.2891,892326.93046067,0
+ACM.US,D,20180104,000000,38.5768,39.0328,38.319,38.6256,1129084.8287061,0
+ACM.US,D,20180105,000000,38.6754,38.7241,37.6439,37.9616,463110.83166966,0
+ACM.US,D,20180108,000000,38.1099,38.1298,37.6838,37.9715,587380.8048947,0
+ACM.US,D,20180109,000000,38.1796,38.1796,37.6937,37.7833,631482.62846864,0
+ACM.US,D,20180110,000000,37.6838,38.0014,37.4369,37.7037,730033.98751801,0
+ACM.US,D,20180111,000000,37.7933,38.6455,37.6639,38.6157,720423.53251186,0
+ACM.US,D,20180112,000000,38.6067,38.9541,38.4384,38.7451,630557.54181932,0
+ACM.US,D,20180116,000000,38.5569,39.1811,38.319,38.537,862340.46267703,0
+ACM.US,D,20180117,000000,38.7749,38.7749,38.2602,38.3588,564643.36029034,0
+ACM.US,D,20180118,000000,38.527,38.7849,38.3389,38.4673,556090.57764219,0
+ACM.US,D,20180119,000000,38.3588,38.9143,38.1995,38.8845,456157.11302337,0
+ACM.US,D,20180122,000000,38.6754,38.9731,38.4972,38.8447,707857.01886406,0
+ACM.US,D,20180123,000000,38.7152,39.1314,38.2294,38.9541,795605.6559662,0
+ACM.US,D,20180124,000000,39.0029,39.3703,38.6067,38.9343,792008.76639919,0
+ACM.US,D,20180125,000000,39.1314,39.1314,38.5619,38.9343,565893.88458828,0
+ACM.US,D,20180126,000000,38.993,39.1025,38.5669,39.0925,646676.74979788,0
+ACM.US,D,20180129,000000,39.0527,39.5386,38.9731,39.2906,938254.82084076,0
+ACM.US,D,20180130,000000,38.9541,39.1413,38.2294,38.7251,1083923.3238998,0
+ACM.US,D,20180131,000000,39.42,39.5684,38.4972,38.7849,854552.05672826,0
+ACM.US,D,20180201,000000,38.5669,38.993,38.3588,38.6157,545733.82580603,0
+ACM.US,D,20180202,000000,38.3787,38.5569,37.3573,37.6739,1174435.1677036,0
+ACM.US,D,20180205,000000,37.2975,37.5941,35.4925,35.5124,1692728.7739953,0
+ACM.US,D,20180206,000000,35.0753,36.5827,33.5979,35.7902,2305423.4048793,0
+ACM.US,D,20180207,000000,35.7006,36.4055,35.5224,36.0769,1221977.1886433,0
+ACM.US,D,20180208,000000,36.057,36.0869,34.2132,34.2132,1781215.6724299,0
+ACM.US,D,20180209,000000,34.5696,34.709,33.4595,34.2828,1519900.2893971,0
+ACM.US,D,20180212,000000,34.7687,34.9181,33.8767,34.6492,1299782.9020304,0
+ACM.US,D,20180213,000000,34.7488,34.8981,34.1992,34.6094,1151850.3975517,0
+ACM.US,D,20180214,000000,34.2232,35.0355,33.8069,34.9669,1156033.878436,0
+ACM.US,D,20180215,000000,35.2546,35.2546,34.4412,34.9867,778736.13340887,0
+ACM.US,D,20180216,000000,34.8285,35.3641,34.7787,35.0655,1221245.9583712,0
+ACM.US,D,20180220,000000,34.9469,35.4039,34.6393,34.8384,931966.03961233,0
+ACM.US,D,20180221,000000,34.8882,35.2645,34.6492,34.6692,652683.28417673,0
+ACM.US,D,20180222,000000,35.0753,35.6906,34.699,35.4626,2402096.4663888,0
+ACM.US,D,20180223,000000,35.591,36.0869,35.0655,36.067,2273080.5274547,0
+ACM.US,D,20180226,000000,36.0869,36.512,35.4925,36.4453,1055287.8241328,0
+ACM.US,D,20180227,000000,36.3657,36.8814,35.7902,35.7902,680623.71341025,0
+ACM.US,D,20180228,000000,35.8002,36.0182,35.2048,35.2147,778591.49445392,0
+ACM.US,D,20180301,000000,35.1849,35.4477,34.3824,34.699,758902.51671242,0
+ACM.US,D,20180302,000000,34.2828,35.4527,34.1037,35.384,1070437.7502258,0
+ACM.US,D,20180305,000000,35.0753,35.9485,34.9231,35.8599,1065178.5171141,0
+ACM.US,D,20180306,000000,35.9684,36.2063,35.6806,36.0869,667682.54469168,0
+ACM.US,D,20180307,000000,35.6906,36.1765,35.624,36.1267,734975.81847854,0
+ACM.US,D,20180308,000000,36.1964,36.2363,35.4427,35.9983,482404.06115945,0
+ACM.US,D,20180309,000000,36.1964,36.7022,36.1167,36.4543,1132304.0498908,0
+ACM.US,D,20180312,000000,36.2959,36.4593,36.0481,36.0769,706436.74468151,0
+ACM.US,D,20180313,000000,36.2661,36.9112,35.9684,36.0968,876114.30982371,0
+ACM.US,D,20180314,000000,36.3855,36.5926,35.9096,36.057,950322.12920656,0
+ACM.US,D,20180315,000000,36.0769,36.4353,35.7504,36.0869,807701.08857324,0
+ACM.US,D,20180316,000000,36.0769,36.6524,36.0769,36.3557,1776841.3484801,0
+ACM.US,D,20180319,000000,36.2661,36.4453,35.6408,36.067,760823.00061415,0
+ACM.US,D,20180320,000000,36.2163,36.5339,36.1466,36.2063,588851.30093661,0
+ACM.US,D,20180321,000000,36.2263,37.2178,36.2263,36.8814,688709.4327664,0
+ACM.US,D,20180322,000000,36.4453,36.97,35.7902,35.7902,1086050.721862,0
+ACM.US,D,20180323,000000,35.84,35.9395,34.1435,34.2032,826151.59526305,0
+ACM.US,D,20180326,000000,34.7787,35.2844,34.2331,35.2147,783198.84783114,0
+ACM.US,D,20180327,000000,35.4238,35.4726,34.2331,34.4512,679020.63165965,0
+ACM.US,D,20180328,000000,34.5298,34.7986,34.3128,34.4412,510933.09058462,0
+ACM.US,D,20180329,000000,34.6393,35.5413,34.6393,35.3342,639011.88962313,0
+ACM.US,D,20180402,000000,35.1949,35.4039,34.1037,34.5298,505057.13304009,0
+ACM.US,D,20180403,000000,34.7389,35.384,34.5596,35.2844,910334.48035098,0
+ACM.US,D,20180404,000000,34.5796,35.7006,34.5796,35.6309,835802.22775669,0
+ACM.US,D,20180405,000000,35.7504,35.9933,35.5712,35.7205,538232.68889277,0
+ACM.US,D,20180406,000000,35.4139,35.6608,34.1833,34.6791,417991.51322519,0
+ACM.US,D,20180409,000000,35.0355,35.4527,34.7389,34.7588,505376.54406558,0
+ACM.US,D,20180410,000000,35.4427,35.7702,35.0753,35.591,540277.72300571,0
+ACM.US,D,20180411,000000,35.2546,35.6906,35.1251,35.601,325775.13951485,0
+ACM.US,D,20180412,000000,35.7604,36.0769,35.7006,35.7802,351166.30716751,0
+ACM.US,D,20180413,000000,36.0182,36.0381,35.4238,35.7205,420528.7215598,0
+ACM.US,D,20180416,000000,35.8698,36.1466,35.7205,36.0381,311276.08871908,0
+ACM.US,D,20180417,000000,36.1964,36.514,36.1466,36.3159,555324.19206845,0
+ACM.US,D,20180418,000000,36.3955,36.6424,36.2959,36.4453,419285.22832217,0
+ACM.US,D,20180419,000000,36.4941,36.6623,36.057,36.2063,435335.13013482,0
+ACM.US,D,20180420,000000,36.1865,36.3059,35.5612,35.7106,371629.70598027,0
+ACM.US,D,20180423,000000,35.7404,36.3159,35.6806,35.7802,976702.66748853,0
+ACM.US,D,20180424,000000,35.9983,36.3557,35.1749,35.4039,713736.99415733,0
+ACM.US,D,20180425,000000,35.3641,35.5184,35.0265,35.1949,717978.73239845,0
+ACM.US,D,20180426,000000,35.3541,35.384,34.4024,34.6492,1795659.4791804,0
+ACM.US,D,20180427,000000,34.5596,34.8185,34.3227,34.7488,594002.05483205,0
+ACM.US,D,20180430,000000,34.7886,35.0655,34.1236,34.1534,565556.39369342,0
+ACM.US,D,20180501,000000,34.1634,34.3028,33.6875,34.1833,732347.2063599,0
+ACM.US,D,20180502,000000,34.1833,34.6492,33.9951,34.1435,770494.72628873,0
+ACM.US,D,20180503,000000,34.1037,34.2928,33.2514,33.7671,680876.8315814,0
+ACM.US,D,20180504,000000,33.2913,33.9653,32.7258,33.8169,1695146.4543046,0
+ACM.US,D,20180507,000000,33.9165,34.5796,33.6228,34.243,1189163.2301781,0
+ACM.US,D,20180508,000000,34.5398,35.4626,33.9165,35.1053,1699814.0739131,0
+ACM.US,D,20180509,000000,35.1451,35.1649,33.7273,34.0051,1572427.3320965,0
+ACM.US,D,20180510,000000,33.8966,33.8966,33.4207,33.6179,1869562.9540955,0
+ACM.US,D,20180511,000000,33.7173,33.8269,32.7955,32.9737,1535789.4812599,0
+ACM.US,D,20180514,000000,32.9737,33.2514,32.5465,32.6859,1423654.1136921,0
+ACM.US,D,20180515,000000,32.6163,33.142,32.4092,33.122,1118632.6553371,0
+ACM.US,D,20180516,000000,33.2415,33.6179,33.0623,33.4496,802271.10113978,0
+ACM.US,D,20180517,000000,33.4396,33.6775,33.0324,33.112,1048742.9114217,0
+ACM.US,D,20180518,000000,33.1918,33.341,32.7955,32.7955,688321.72001218,0
+ACM.US,D,20180521,000000,32.9638,33.2316,32.8154,33.0722,1014950.6311361,0
+ACM.US,D,20180522,000000,33.0125,33.341,32.9836,33.0524,877112.72038769,0
+ACM.US,D,20180523,000000,32.7756,32.895,32.2101,32.4869,954284.63390966,0
+ACM.US,D,20180524,000000,32.4281,32.5864,32.1155,32.4579,667974.83591312,0
+ACM.US,D,20180525,000000,32.5067,32.5665,32.0209,32.1902,1024451.6024888,0
+ACM.US,D,20180529,000000,31.9323,32.5367,31.9323,32.3993,739884.5030119,0
+ACM.US,D,20180530,000000,32.6163,33.351,32.5565,33.1718,1228075.1268062,0
+ACM.US,D,20180531,000000,33.112,33.1618,32.5665,32.7258,722706.61823813,0
+ACM.US,D,20180601,000000,32.9926,33.132,32.7756,32.8751,655472.6062453,0
+ACM.US,D,20180604,000000,33.0524,33.3809,32.905,33.2514,748432.26347411,0
+ACM.US,D,20180605,000000,33.1918,33.6577,33.0922,33.6278,964091.9586045,0
+ACM.US,D,20180606,000000,33.6676,33.9065,33.5083,33.8369,1018803.6521857,0
+ACM.US,D,20180607,000000,33.9951,34.0838,33.6477,33.9354,1310362.6389221,0
+ACM.US,D,20180608,000000,34.0051,34.461,33.5183,34.4412,1049363.6536032,0
+ACM.US,D,20180611,000000,34.3924,34.4024,34.0639,34.1534,448254.20123528,0
+ACM.US,D,20180612,000000,34.1933,34.3426,34.0091,34.1236,457955.05558828,0
+ACM.US,D,20180613,000000,34.1136,34.1136,33.5879,33.6179,688165.02781099,0
+ACM.US,D,20180614,000000,33.7771,33.9503,33.1718,33.351,994967.35329873,0
+ACM.US,D,20180615,000000,33.1918,33.3012,32.8552,33.1022,1622104.786496,0
+ACM.US,D,20180618,000000,32.8751,33.4695,32.8652,33.3212,568310.56046044,0
+ACM.US,D,20180619,000000,32.9737,33.4595,32.7457,33.341,738179.97310538,0
+ACM.US,D,20180620,000000,33.341,33.7573,32.915,33.7075,623555.61018806,0
+ACM.US,D,20180621,000000,33.6079,33.6975,33.0424,33.3212,1219421.9004394,0
+ACM.US,D,20180622,000000,33.7473,33.9165,33.1618,33.2116,859607.38909093,0
+ACM.US,D,20180625,000000,33.0524,33.132,32.1802,32.6561,1025263.187736,0
+ACM.US,D,20180626,000000,32.6859,33.132,32.2997,32.895,728161.71660126,0
+ACM.US,D,20180627,000000,33.0424,33.6377,32.8453,32.8552,805213.09766079,0
+ACM.US,D,20180628,000000,32.7955,32.8303,32.1105,32.5267,759088.33759203,0
+ACM.US,D,20180629,000000,32.7059,33.1618,32.6263,32.7557,595755.80216072,0
+ACM.US,D,20180702,000000,32.2997,32.5565,32.1105,32.4579,772087.76366746,0
+ACM.US,D,20180703,000000,32.676,32.676,32.0906,32.1304,379315.65933595,0
+ACM.US,D,20180705,000000,32.3196,32.4679,31.6446,32.4191,1000117.102757,0
+ACM.US,D,20180706,000000,32.2698,32.7955,32.1503,32.7158,471586.2726544,0
+ACM.US,D,20180709,000000,32.905,33.132,32.7357,32.915,575145.75551865,0
+ACM.US,D,20180710,000000,32.8851,32.9438,32.4869,32.8751,500798.31936679,0
+ACM.US,D,20180711,000000,30.6928,32.7158,30.6928,32.0906,602312.7681181,0
+ACM.US,D,20180712,000000,32.2599,32.3395,31.6744,32.0707,651120.3799136,0
+ACM.US,D,20180713,000000,32.0906,32.4092,31.9761,32.2997,525228.24063141,0
+ACM.US,D,20180716,000000,32.1603,32.2499,31.5749,31.8238,764942.19751844,0
+ACM.US,D,20180717,000000,31.7342,32.2698,31.7342,32.1404,480210.37034282,0
+ACM.US,D,20180718,000000,32.2399,32.6362,32.1374,32.6362,726858.9615696,0
+ACM.US,D,20180719,000000,32.3993,32.9538,32.2499,32.895,576516.81227904,0
+ACM.US,D,20180720,000000,32.7457,32.8154,32.2499,32.3395,717712.55654387,0
+ACM.US,D,20180723,000000,32.1902,32.4869,32.1603,32.3295,583856.23480517,0
+ACM.US,D,20180724,000000,32.4969,32.7258,32.1404,32.2499,561823.90510616,0
+ACM.US,D,20180725,000000,32.1304,32.5067,31.9034,32.4969,480560.91892113,0
+ACM.US,D,20180726,000000,32.5367,32.9737,32.2001,32.4969,365839.12559665,0
+ACM.US,D,20180727,000000,32.6362,32.7258,32.22,32.2599,472344.62273066,0
+ACM.US,D,20180730,000000,32.3893,33.0026,32.3893,32.5864,475691.40743807,0
+ACM.US,D,20180731,000000,32.7756,33.3809,32.6611,33.2814,555434.68015903,0
+ACM.US,D,20180801,000000,33.112,33.4795,32.6959,33.1022,440894.68996541,0
+ACM.US,D,20180802,000000,32.7656,33.4207,32.7059,33.2913,493285.1292073,0
+ACM.US,D,20180803,000000,33.3311,33.9265,33.2464,33.361,432056.64715613,0
+ACM.US,D,20180806,000000,33.6975,34.3128,33.6975,34.024,789705.59192917,0
+ACM.US,D,20180807,000000,34.1534,34.709,32.7059,32.8751,1921113.6838491,0
+ACM.US,D,20180808,000000,32.8652,33.7771,32.7059,33.6477,953548.38145153,0
+ACM.US,D,20180809,000000,33.7373,33.8966,33.2216,33.4496,739864.41426815,0
+ACM.US,D,20180810,000000,33.0623,33.5382,32.9538,33.351,1341886.9000392,0
+ACM.US,D,20180813,000000,33.3212,33.3212,32.3097,32.3893,924877.72638298,0
+ACM.US,D,20180814,000000,32.4092,32.8254,32.2798,32.6561,866772.03954651,0
+ACM.US,D,20180815,000000,32.0408,32.1902,31.6595,31.8536,1229105.6793602,0
+ACM.US,D,20180816,000000,31.9034,32.6133,31.8636,32.4092,801298.80594266,0
+ACM.US,D,20180817,000000,32.4481,32.7656,32.3733,32.6362,678458.14683487,0
+ACM.US,D,20180820,000000,32.676,32.9538,32.5367,32.8552,988668.52769844,0
+ACM.US,D,20180821,000000,33.0324,33.4595,33.0324,33.2415,519575.26814241,0
+ACM.US,D,20180822,000000,33.2614,33.5631,33.122,33.351,440360.32938187,0
+ACM.US,D,20180823,000000,33.3212,33.4108,33.0722,33.2116,673877.9132617,0
+ACM.US,D,20180824,000000,33.2614,33.3908,32.9926,33.2415,894441.27073952,0
+ACM.US,D,20180827,000000,33.4008,33.8369,33.122,33.2913,831325.4512138,0
+ACM.US,D,20180828,000000,33.3212,33.6079,33.1718,33.3709,637059.26373141,0
+ACM.US,D,20180829,000000,33.3908,33.7125,33.2116,33.6477,553916.97556932,0
+ACM.US,D,20180830,000000,33.6577,33.7671,33.0424,33.2714,623911.18095229,0
+ACM.US,D,20180831,000000,33.112,33.4008,32.9926,33.361,540182.30147293,0
+ACM.US,D,20180904,000000,33.2316,33.3311,32.3395,32.7258,729246.50876333,0
+ACM.US,D,20180905,000000,32.5963,33.0175,32.5167,32.9836,856640.28164025,0
+ACM.US,D,20180906,000000,32.7457,33.3212,32.7457,32.7457,609566.81348333,0
+ACM.US,D,20180907,000000,32.6163,32.7457,32.3017,32.5167,536096.25099581,0
+ACM.US,D,20180910,000000,32.7059,32.7955,32.3993,32.4769,967425.68562848,0
+ACM.US,D,20180911,000000,32.3495,32.4969,31.7442,31.9712,977580.54559005,0
+ACM.US,D,20180912,000000,31.9422,32.011,31.6446,31.9612,1094246.9293088,0
+ACM.US,D,20180913,000000,32.1006,32.4381,31.9224,32.0408,1070846.5561609,0
+ACM.US,D,20180914,000000,31.9712,32.3693,31.9034,32.1703,1249807.1297862,0
+ACM.US,D,20180917,000000,32.22,32.5665,32.1563,32.3196,570088.41428161,0
+ACM.US,D,20180918,000000,32.3196,32.5067,32.0707,32.3793,595421.32457743,0
+ACM.US,D,20180919,000000,32.3097,32.8652,32.3097,32.4679,408643.21632486,0
+ACM.US,D,20180920,000000,32.5963,33.0722,32.5864,32.7357,651192.69939108,0
+ACM.US,D,20180921,000000,32.7557,33.122,32.6959,32.7557,1090645.0175559,0
+ACM.US,D,20180924,000000,32.7059,32.7357,32.3693,32.5665,565671.90396993,0
+ACM.US,D,20180925,000000,32.5665,32.7656,32.22,32.4381,799384.34866406,0
+ACM.US,D,20180926,000000,32.4191,32.6263,32.1703,32.2399,736101.79256528,0
+ACM.US,D,20180927,000000,32.23,32.4969,32.1006,32.3495,529966.17084295,0
+ACM.US,D,20180928,000000,32.2997,32.6163,32.2748,32.3893,649238.06462498,0
+ACM.US,D,20181001,000000,32.4769,32.8353,32.3843,32.5067,524214.76350962,0
+ACM.US,D,20181002,000000,32.4092,32.7855,32.3693,32.5665,595927.56091972,0
+ACM.US,D,20181003,000000,32.7059,32.7557,32.2698,32.4969,905792.41539092,0
+ACM.US,D,20181004,000000,32.3395,32.6113,32.1404,32.4579,586556.16196409,0
+ACM.US,D,20181005,000000,32.3893,32.5167,32.1404,32.1902,934731.25518842,0
+ACM.US,D,20181008,000000,31.9612,32.2698,31.8836,32.1703,577924.02877817,0
+ACM.US,D,20181009,000000,32.1304,32.4092,32.0408,32.0906,565763.30775395,0
+ACM.US,D,20181010,000000,32.0309,32.1503,31.5848,31.6645,1162896.1932982,0
+ACM.US,D,20181011,000000,31.1487,31.328,30.5336,30.5336,1294335.8391648,0
+ACM.US,D,20181012,000000,30.7426,30.9995,30.1173,30.4937,1245452.8945802,0
+ACM.US,D,20181015,000000,30.5036,30.872,30.3662,30.653,604010.2669643,0
+ACM.US,D,20181016,000000,30.7724,31.4365,30.6729,31.3977,756488.85415182,0
+ACM.US,D,20181017,000000,31.2881,31.4554,30.8621,31.2881,813989.86980165,0
+ACM.US,D,20181018,000000,31.1487,31.3379,30.633,30.8023,654913.13473209,0
+ACM.US,D,20181019,000000,30.7824,31.2085,30.7526,30.882,633460.36529003,0
+ACM.US,D,20181022,000000,31.0791,31.3579,30.7526,30.7924,793565.64403919,0
+ACM.US,D,20181023,000000,30.425,31.0592,30.1871,30.7326,910679.00230616,0
+ACM.US,D,20181024,000000,30.7326,31.0094,29.6913,29.7211,1177208.4187772,0
+ACM.US,D,20181025,000000,30.0377,30.3762,29.7411,30.1472,715111.06422929,0
+ACM.US,D,20181026,000000,29.6614,30.2767,29.1556,29.8805,952150.20488708,0
+ACM.US,D,20181029,000000,30.3862,30.4937,29.1357,29.522,974598.37158155,0
+ACM.US,D,20181030,000000,29.532,29.6265,28.9864,29.2254,1650760.3750067,0
+ACM.US,D,20181031,000000,29.6216,29.9103,28.8888,28.8978,1168023.8451384,0
+ACM.US,D,20181101,000000,29.0262,30.197,28.9565,30.1373,742602.51004018,0
+ACM.US,D,20181102,000000,30.415,30.8422,30.3464,30.6032,1092574.5413922,0
+ACM.US,D,20181105,000000,30.8023,31.9612,30.7625,31.7342,1242675.6257578,0
+ACM.US,D,20181106,000000,31.5948,32.6063,31.5351,32.4191,1135520.2577638,0
+ACM.US,D,20181107,000000,32.6163,33.4297,32.4092,33.3012,1287059.6961814,0
+ACM.US,D,20181108,000000,33.341,33.5581,33.0125,33.2016,857177.65553535,0
+ACM.US,D,20181109,000000,32.8353,32.9438,32.1503,32.4481,1001433.9199093,0
+ACM.US,D,20181112,000000,30.7426,32.0309,29.1855,30.7227,2738456.3649812,0
+ACM.US,D,20181113,000000,30.7526,32.2698,30.7526,31.1787,2037835.311613,0
+ACM.US,D,20181114,000000,31.3181,32.4241,31.2733,32.22,2172362.5973927,0
+ACM.US,D,20181115,000000,32.0608,33.9553,32.0608,33.8767,1830213.1228537,0
+ACM.US,D,20181116,000000,33.578,33.8567,32.5765,32.6661,2516302.9834362,0
+ACM.US,D,20181119,000000,32.5067,32.9737,31.7242,31.9612,1487782.4059025,0
+ACM.US,D,20181120,000000,31.6247,31.6247,30.0277,30.5336,1893224.480912,0
+ACM.US,D,20181121,000000,30.8023,31.5351,30.5534,31.2683,1037215.9902625,0
+ACM.US,D,20181123,000000,30.9208,31.8438,30.9208,31.4465,663691.91574733,0
+ACM.US,D,20181126,000000,31.7442,32.6263,31.5152,32.5864,1046806.3565249,0
+ACM.US,D,20181127,000000,32.4679,32.6561,31.4953,31.8636,963396.88807103,0
+ACM.US,D,20181128,000000,31.7342,31.9402,31.0891,31.3181,1741851.7790675,0
+ACM.US,D,20181129,000000,31.2981,31.6147,30.9795,31.1487,1283145.4044633,0
+ACM.US,D,20181130,000000,31.0691,32.001,31.0293,31.8934,1196285.6942718,0
+ACM.US,D,20181203,000000,32.3594,32.7158,31.0493,31.2383,959352.01951858,0
+ACM.US,D,20181204,000000,31.1887,31.2733,29.7908,29.8605,1121347.6490538,0
+ACM.US,D,20181206,000000,29.3248,29.4224,28.6449,29.1954,1272819.7901799,0
+ACM.US,D,20181207,000000,29.2154,29.5817,28.1342,28.3432,1319071.1093342,0
+ACM.US,D,20181210,000000,28.184,28.2736,27.6782,27.8962,905292.20567175,0
+ACM.US,D,20181211,000000,28.4906,28.8888,27.8176,27.9052,1007114.0122023,0
+ACM.US,D,20181212,000000,28.4309,28.8191,28.2437,28.4109,711721.08872283,0
+ACM.US,D,20181213,000000,28.7495,28.8091,27.9251,28.0546,828377.42806966,0
+ACM.US,D,20181214,000000,27.6384,28.0346,27.4989,27.6782,1348094.3218555,0
+ACM.US,D,20181217,000000,27.5388,27.7778,26.9236,27.272,1435454.2417662,0
+ACM.US,D,20181218,000000,27.3805,27.6682,26.8409,26.9434,990538.78974081,0
+ACM.US,D,20181219,000000,26.7961,27.1625,26.1111,26.3979,1214061.2191718,0
+ACM.US,D,20181220,000000,26.2705,26.5174,25.239,25.7547,1746440.0481382,0
+ACM.US,D,20181221,000000,25.6253,26.1011,24.9702,25.1295,2953690.1787443,0
+ACM.US,D,20181224,000000,25.0299,25.249,24.6625,24.7133,734791.00203611,0
+ACM.US,D,20181226,000000,24.7929,26.1809,24.6237,26.1509,779452.29712327,0
+ACM.US,D,20181227,000000,25.6552,26.1111,25.4162,26.1011,1029801.2349474,0
+ACM.US,D,20181228,000000,26.1011,26.3979,25.7547,26.0315,844261.59774644,0
+ACM.US,D,20181231,000000,26.0514,26.4576,25.9917,26.2804,1037045.2359407,0
+ACM.US,D,20190102,000000,25.8732,26.8748,25.7647,26.6568,1050017.542212,0
+ACM.US,D,20190103,000000,26.5771,26.9236,26.1011,26.1509,1036323.0456031,0
+ACM.US,D,20190104,000000,26.6468,27.5388,26.4377,27.5089,870150.96624391,0
+ACM.US,D,20190107,000000,27.3217,28.2835,27.3217,28.0346,1218263.7843626,0
+ACM.US,D,20190108,000000,28.3134,28.6599,28.164,28.3731,822568.76781667,0
+ACM.US,D,20190109,000000,28.5304,28.8589,28.2337,28.5703,820446.39204033,0
+ACM.US,D,20190110,000000,28.4109,29.0461,28.2437,29.0262,440190.57949726,0
+ACM.US,D,20190111,000000,28.7793,29.1626,28.7495,28.9466,583353.01177444,0
+ACM.US,D,20190114,000000,28.5901,29.1855,28.5703,28.9167,638495.60890896,0
+ACM.US,D,20190115,000000,28.9764,29.1556,28.7893,28.8191,557332.06200545,0
+ACM.US,D,20190116,000000,28.7992,29.2154,28.7992,28.9067,691097.98439732,0
+ACM.US,D,20190117,000000,28.9067,29.2751,28.8241,28.9565,929063.21614162,0
+ACM.US,D,20190118,000000,29.285,29.9481,29.066,29.9103,803742.60161888,0
+ACM.US,D,20190122,000000,29.751,29.751,29.1058,29.4046,581058.8772391,0
+ACM.US,D,20190123,000000,29.6913,29.751,28.9167,29.3248,455478.1134849,0
+ACM.US,D,20190124,000000,29.3548,29.8705,29.3508,29.7609,535279.6435627,0
+ACM.US,D,20190125,000000,30.0079,30.3961,29.9103,30.2966,556593.80067293,0
+ACM.US,D,20190128,000000,29.9581,30.425,29.9283,29.9481,924827.50452362,0
+ACM.US,D,20190129,000000,29.9681,30.2468,29.7609,29.8705,663138.47085724,0
+ACM.US,D,20190130,000000,30.0577,30.3065,29.512,30.0775,651739.11322086,0
+ACM.US,D,20190131,000000,30.0377,30.5434,29.8007,30.3563,571064.72722746,0
+ACM.US,D,20190201,000000,30.2866,30.5036,29.9183,30.1472,824765.47194485,0
+ACM.US,D,20190204,000000,30.0775,31.0094,29.9481,30.7724,1005879.5588993,0
+ACM.US,D,20190205,000000,31.2683,31.7342,29.4085,29.9183,1905249.602916,0
+ACM.US,D,20190206,000000,29.9481,30.3364,29.4523,29.8307,1540511.3404764,0
+ACM.US,D,20190207,000000,29.5419,29.6365,28.3731,28.6599,1596677.4591046,0
+ACM.US,D,20190208,000000,28.4607,28.7345,27.8763,28.5603,1119179.069167,0
+ACM.US,D,20190211,000000,28.5703,28.8589,28.1242,28.8291,886083.34890566,0
+ACM.US,D,20190212,000000,29.1556,29.7709,29.0262,29.6315,1066141.7723765,0
+ACM.US,D,20190213,000000,29.6614,30.0277,29.2672,29.8805,830351.14714231,0
+ACM.US,D,20190214,000000,29.7012,30.1373,29.6315,29.8007,736555.79817384,0
+ACM.US,D,20190215,000000,30.0079,30.3762,29.9053,30.1871,1756347.8165518,0
+ACM.US,D,20190219,000000,29.9779,30.4728,29.8705,30.2667,1027446.8341807,0
+ACM.US,D,20190220,000000,30.3165,30.8172,30.2368,30.7227,1569208.1109118,0
+ACM.US,D,20190221,000000,30.633,30.9895,30.5036,30.653,483171.45117039,0
+ACM.US,D,20190222,000000,30.7426,31.1887,30.7028,30.8919,675747.17086689,0
+ACM.US,D,20190225,000000,30.9895,31.2285,30.8322,30.9596,566770.75825262,0
+ACM.US,D,20190226,000000,30.8919,31.1389,30.5734,30.6132,776797.56963777,0
+ACM.US,D,20190227,000000,30.3862,30.6729,30.2866,30.5336,474222.92027053,0
+ACM.US,D,20190228,000000,30.5634,30.8322,30.4588,30.7028,865320.62781115,0
+ACM.US,D,20190301,000000,30.9397,31.3678,30.8123,31.2683,1236137.7441071,0
+ACM.US,D,20190304,000000,31.4176,31.6048,30.6729,31.0293,655220.49251135,0
+ACM.US,D,20190305,000000,31.0393,31.1787,30.5136,30.7326,411034.78126734,0
+ACM.US,D,20190306,000000,30.7625,30.9307,30.2388,30.2567,398417.041323,0
+ACM.US,D,20190307,000000,30.2169,30.2169,29.7062,29.9183,1168456.757566,0
+ACM.US,D,20190308,000000,29.6216,29.9581,29.4424,29.8805,389859.23648892,0
+ACM.US,D,20190311,000000,29.7012,30.207,29.4722,30.1273,630840.79310608,0
+ACM.US,D,20190312,000000,30.1771,30.5832,29.9779,30.0477,909280.82574171,0
+ACM.US,D,20190313,000000,30.2966,30.4061,29.6216,30.1373,1028238.3306842,0
+ACM.US,D,20190314,000000,30.2269,30.3961,29.9631,30.0676,959782.92307185,0
+ACM.US,D,20190315,000000,30.1173,30.3364,29.9581,30.0676,1020751.2558916,0
+ACM.US,D,20190318,000000,30.0775,30.633,30.0775,30.2468,667799.05940538,0
+ACM.US,D,20190319,000000,30.4738,30.643,29.9103,30.0079,426397.64804401,0
+ACM.US,D,20190320,000000,29.9103,30.0925,29.5021,29.7709,705607.07956496,0
+ACM.US,D,20190321,000000,29.6415,30.1472,29.5618,29.8307,858997.69571837,0
+ACM.US,D,20190322,000000,29.6216,29.6614,29.0063,29.1158,705578.95532372,0
+ACM.US,D,20190325,000000,29.066,29.4722,28.7195,29.2254,399001.62376589,0
+ACM.US,D,20190326,000000,29.4324,29.6514,28.8888,29.2751,518493.48929191,0
+ACM.US,D,20190327,000000,29.2452,29.4324,28.7992,28.9067,2168794.8365042,0
+ACM.US,D,20190328,000000,28.9665,29.4424,28.9167,29.2652,542023.43483688,0
+ACM.US,D,20190329,000000,29.5718,29.7411,29.2004,29.4224,1188397.8490414,0
+ACM.US,D,20190401,000000,29.7112,30.4638,29.6913,30.3862,584792.37026354,0
+ACM.US,D,20190402,000000,30.5336,30.5584,29.9779,30.2567,638699.50965795,0
+ACM.US,D,20190403,000000,30.4439,30.7128,30.1572,30.2966,731968.53354037,0
+ACM.US,D,20190404,000000,30.3563,30.7924,30.3464,30.7227,708682.66623186,0
+ACM.US,D,20190405,000000,30.6828,31.2185,30.6828,30.9895,695113.72427134,0
+ACM.US,D,20190408,000000,30.8919,31.2085,30.7924,31.1787,839042.54212228,0
+ACM.US,D,20190409,000000,30.9118,30.9497,30.5385,30.5832,409185.61240589,0
+ACM.US,D,20190410,000000,30.5832,30.9995,30.4638,30.8919,626339.9100707,0
+ACM.US,D,20190411,000000,30.882,31.3777,30.7128,31.2583,782493.7329258,0
+ACM.US,D,20190412,000000,31.4365,32.0408,31.3379,31.7242,758886.44571742,0
+ACM.US,D,20190415,000000,31.6446,32.23,31.5948,31.8736,739022.69590536,0
+ACM.US,D,20190416,000000,31.9323,32.2599,31.9323,32.1006,510993.35681585,0
+ACM.US,D,20190417,000000,32.1304,32.4381,32.0608,32.23,988834.25983431,0
+ACM.US,D,20190418,000000,32.2499,32.5465,32.1902,32.5167,508412.95768218,0
+ACM.US,D,20190422,000000,32.4579,32.5963,32.2001,32.5367,431016.05023029,0
+ACM.US,D,20190423,000000,32.4769,33.2913,32.3893,33.2913,823719.85283309,0
+ACM.US,D,20190424,000000,33.112,33.5431,33.0722,33.5183,882603.97848956,0
+ACM.US,D,20190425,000000,33.3212,33.3212,32.6461,32.6859,704001.98893998,0
+ACM.US,D,20190426,000000,32.7756,33.112,32.5465,32.8751,764849.78929723,0
+ACM.US,D,20190429,000000,32.8751,33.2216,32.7557,32.9438,563880.99246534,0
+ACM.US,D,20190430,000000,32.9338,33.8667,32.9338,33.6179,1424129.2124816,0
+ACM.US,D,20190501,000000,33.6377,33.8169,33.1519,33.1918,1191658.2521507,0
+ACM.US,D,20190502,000000,32.7955,33.3012,32.3196,32.8353,1154766.2787058,0
+ACM.US,D,20190503,000000,33.2415,33.4894,32.9338,33.341,1236131.7174839,0
+ACM.US,D,20190506,000000,32.6561,33.4795,32.5267,33.4008,987068.45925939,0
+ACM.US,D,20190507,000000,32.895,33.3212,32.4869,32.8353,1344064.5198609,0
+ACM.US,D,20190508,000000,33.0224,33.8567,32.7955,33.4595,1852761.733267,0
+ACM.US,D,20190509,000000,33.4984,33.9951,33.2514,33.578,1492878.9201898,0
+ACM.US,D,20190510,000000,33.4984,33.6775,32.6859,33.4595,780686.75042622,0
+ACM.US,D,20190513,000000,32.7557,32.8453,32.4579,32.6661,715642.41150127,0
+ACM.US,D,20190514,000000,32.7357,33.1918,32.7258,32.9338,559899.40345568,0
+ACM.US,D,20190515,000000,32.5963,33.122,32.5845,32.905,563348.64075617,0
+ACM.US,D,20190516,000000,33.0125,33.3112,32.9737,33.0125,389297.75610134,0
+ACM.US,D,20190517,000000,32.7059,33.122,32.5267,32.5665,688602.96242457,0
+ACM.US,D,20190520,000000,32.3594,32.6263,32.2897,32.4769,756548.11594586,0
+ACM.US,D,20190521,000000,32.7557,32.9836,32.6163,32.7158,550095.09207241,0
+ACM.US,D,20190522,000000,32.5267,32.6661,32.001,32.011,718028.95425781,0
+ACM.US,D,20190523,000000,31.6147,31.6147,31.0891,31.2981,708815.25194055,0
+ACM.US,D,20190524,000000,31.5152,31.7004,31.1389,31.2981,474806.49827623,0
+ACM.US,D,20190528,000000,31.3379,31.5251,30.9547,30.9795,936581.42848705,0
+ACM.US,D,20190529,000000,30.7924,31.0841,30.7078,30.9596,867270.24039131,0
+ACM.US,D,20190530,000000,30.9895,31.4753,30.9447,31.1687,910960.24471855,0
+ACM.US,D,20190531,000000,30.9118,31.7442,30.7227,31.6346,1904542.4791363,0
+ACM.US,D,20190603,000000,31.5948,32.3097,31.4853,32.0608,1389833.7091653,0
+ACM.US,D,20190604,000000,32.3893,33.0524,32.2698,32.895,1248004.1650354,0
+ACM.US,D,20190605,000000,32.8552,33.1768,32.3893,33.0125,1190234.9646567,0
+ACM.US,D,20190606,000000,32.9638,33.122,32.6859,32.905,1562901.249814,0
+ACM.US,D,20190607,000000,32.9737,33.3759,32.9338,33.1918,1083106.7164667,0
+ACM.US,D,20190610,000000,33.3112,33.6925,33.132,33.1718,948881.76628027,0
+ACM.US,D,20190611,000000,33.4496,33.5133,33.0524,33.1519,1254625.4149728,0
+ACM.US,D,20190612,000000,32.9538,33.0424,32.6263,32.9249,906200.21688888,0
+ACM.US,D,20190613,000000,33.0922,33.2913,32.9836,33.142,831914.05140543,0
+ACM.US,D,20190614,000000,33.0922,33.2913,32.895,33.122,1012421.4582989,0
+ACM.US,D,20190617,000000,33.8169,35.4577,33.7173,34.8783,3193848.096868,0
+ACM.US,D,20190618,000000,35.1053,35.7006,35.1053,35.5224,2014486.1647617,0
+ACM.US,D,20190619,000000,35.6408,36.2959,35.394,36.2363,1142923.9642699,0
+ACM.US,D,20190620,000000,36.6922,37.2676,36.2163,36.4253,2774795.8979733,0
+ACM.US,D,20190621,000000,36.1865,36.6026,35.9584,36.2959,1883690.363132,0
+ACM.US,D,20190624,000000,36.3756,36.5637,36.1665,36.2363,986262.90063533,0
+ACM.US,D,20190625,000000,36.3059,36.4941,36.1516,36.2859,1353508.2382939,0
+ACM.US,D,20190626,000000,36.2661,36.7121,35.9784,36.5637,1305814.5473389,0
+ACM.US,D,20190627,000000,36.6325,37.1482,36.5637,37.1084,746942.68312564,0
+ACM.US,D,20190628,000000,37.178,37.6241,36.9968,37.5355,1466508.4262797,0
+ACM.US,D,20190701,000000,37.6838,37.8799,37.2826,37.4657,824015.15736609,0
+ACM.US,D,20190702,000000,37.3871,37.4369,36.941,37.0784,930412.17528389,0
+ACM.US,D,20190703,000000,37.1382,37.2378,36.8614,37.1482,299983.20142452,0
+ACM.US,D,20190705,000000,36.9212,36.9978,36.5439,36.98,557984.94617707,0
+ACM.US,D,20190708,000000,36.742,37.0198,36.6325,36.6424,530886.23530633,0
+ACM.US,D,20190709,000000,36.4155,36.7718,36.3557,36.6922,496296.43189421,0
+ACM.US,D,20190710,000000,36.7818,36.8326,36.2561,36.4941,804182.54510683,0
+ACM.US,D,20190711,000000,36.5239,36.6125,36.1217,36.3756,866046.83589743,0
+ACM.US,D,20190712,000000,36.5827,37.1183,36.5618,37.0596,508903.12302949,0
+ACM.US,D,20190715,000000,37.0884,37.2079,36.9162,37.0496,374601.83561689,0
+ACM.US,D,20190716,000000,37.0695,37.4269,36.732,37.0496,1025308.3874094,0
+ACM.US,D,20190717,000000,36.98,37.0596,36.5488,36.6325,402619.60651383,0
+ACM.US,D,20190718,000000,36.5339,36.5727,36.0281,36.1964,691590.158619,0
+ACM.US,D,20190719,000000,36.2959,36.504,36.0769,36.2063,1078922.2311452,0
+ACM.US,D,20190722,000000,36.2561,36.2959,35.7106,35.7205,739260.7475187,0
+ACM.US,D,20190723,000000,35.9485,36.1865,35.8569,36.1367,934233.05434362,0
+ACM.US,D,20190724,000000,36.0182,36.6325,35.9983,36.5538,706259.96373658,0
+ACM.US,D,20190725,000000,36.6922,36.946,36.3259,36.3457,527403.85157866,0
+ACM.US,D,20190726,000000,36.3457,36.6723,36.2363,36.5727,518778.74945304,0
+ACM.US,D,20190729,000000,36.5538,36.7718,36.2611,36.3756,972558.35965455,0
+ACM.US,D,20190730,000000,36.4543,36.4741,35.7454,36.4543,565994.32830699,0
+ACM.US,D,20190731,000000,36.3955,36.5926,35.4248,35.6508,937606.95885508,0
+ACM.US,D,20190801,000000,35.5612,35.6408,34.2769,34.6294,997326.77625123,0
+ACM.US,D,20190802,000000,34.2132,34.491,33.6079,34.1136,1013797.5372452,0
+ACM.US,D,20190805,000000,33.5979,33.6427,32.9438,33.1618,909880.47474241,0
+ACM.US,D,20190806,000000,32.7955,33.5979,32.1902,33.122,1484777.1298387,0
+ACM.US,D,20190807,000000,32.7158,33.2764,32.0309,33.1918,2039156.146514,0
+ACM.US,D,20190808,000000,34.1534,34.2232,33.4595,34.1534,1179041.5166436,0
+ACM.US,D,20190809,000000,34.1534,34.1933,33.5979,33.6278,493211.80529263,0
+ACM.US,D,20190812,000000,33.3809,33.5083,32.7457,32.9926,564488.67696353,0
+ACM.US,D,20190813,000000,32.9737,33.6975,32.7258,33.3012,866674.60913936,0
+ACM.US,D,20190814,000000,32.6859,32.7059,32.0209,32.2101,991293.12206832,0
+ACM.US,D,20190815,000000,32.2499,32.4769,32.011,32.1703,710977.80520438,0
+ACM.US,D,20190816,000000,32.4191,32.7557,32.22,32.6661,839487.50779616,0
+ACM.US,D,20190819,000000,33.7771,33.9265,33.5282,33.6577,843104.4861069,0
+ACM.US,D,20190820,000000,33.4207,33.6875,33.2714,33.4695,587656.02068396,0
+ACM.US,D,20190821,000000,33.8169,33.9553,33.4894,33.5382,629313.04414451,0
+ACM.US,D,20190822,000000,33.6775,33.8369,33.2116,33.3212,511799.91987708,0
+ACM.US,D,20190823,000000,33.122,33.7573,32.915,33.122,1218499.8271016,0
+ACM.US,D,20190826,000000,33.4008,33.5681,33.0324,33.4207,1014351.9865725,0
+ACM.US,D,20190827,000000,33.4984,33.8169,32.7756,32.905,1029234.7323738,0
+ACM.US,D,20190828,000000,32.895,33.5481,32.7626,33.361,1186136.8609333,0
+ACM.US,D,20190829,000000,33.7075,34.9379,33.6676,34.8882,1400895.5759068,0
+ACM.US,D,20190830,000000,35.0953,35.4338,34.9181,35.1849,690538.51288411,0
+ACM.US,D,20190903,000000,34.8285,34.8484,34.3426,34.6294,808886.32445401,0
+ACM.US,D,20190904,000000,35.0355,35.9196,34.9281,35.83,905988.28064241,0
+ACM.US,D,20190905,000000,36.1964,37.2975,36.1964,36.7718,1113947.9602966,0
+ACM.US,D,20190906,000000,36.8017,37.4558,36.8017,37.2178,1179254.4573273,0
+ACM.US,D,20190909,000000,37.3871,38.0213,37.0297,37.9227,1399361.8003222,0
+ACM.US,D,20190910,000000,37.9914,38.091,37.4757,37.6838,1277539.6405221,0
+ACM.US,D,20190911,000000,37.7734,38.091,37.6141,38.071,789339.97679307,0
+ACM.US,D,20190912,000000,37.9526,38.4285,37.6341,37.7137,1086669.4551692,0
+ACM.US,D,20190913,000000,37.8729,38.0014,37.4269,37.4857,834687.30247901,0
+ACM.US,D,20190916,000000,37.0984,38.0512,37.0984,37.8232,879936.19332062,0
+ACM.US,D,20190917,000000,37.6241,38.329,37.4558,38.1099,997571.85892487,0
+ACM.US,D,20190918,000000,38.0114,38.2891,37.7535,37.9914,927596.73784845,0
+ACM.US,D,20190919,000000,38.0213,38.1069,37.4269,37.5553,1064811.8975408,0
+ACM.US,D,20190920,000000,37.7833,37.9715,36.9898,37.2477,1778645.3176681,0
+ACM.US,D,20190923,000000,36.8814,37.5753,36.6922,37.3075,907955.97309193,0
+ACM.US,D,20190924,000000,37.4369,37.4757,36.7619,36.9012,1060190.4820429,0
+ACM.US,D,20190925,000000,36.8814,37.407,36.7918,37.1681,1416632.0933171,0
+ACM.US,D,20190926,000000,37.1084,37.3871,36.9112,37.1382,827918.40027516,0
+ACM.US,D,20190927,000000,37.2079,37.3373,36.8017,36.98,635209.09043278,0
+ACM.US,D,20190930,000000,36.9998,37.3771,36.97,37.2477,841001.19463712,0
+ACM.US,D,20191001,000000,37.4657,37.5553,36.3756,36.3955,1042605.8002084,0
+ACM.US,D,20191002,000000,36.2263,36.4055,35.7504,35.7802,1341255.1090485,0
+ACM.US,D,20191003,000000,35.7006,36.1167,35.5224,36.0968,1023611.8930004,0
+ACM.US,D,20191004,000000,36.057,36.7022,36.057,36.6524,480675.42476045,0
+ACM.US,D,20191007,000000,36.5637,36.8416,36.3457,36.4841,458551.69127742,0
+ACM.US,D,20191008,000000,36.1068,36.3059,35.84,35.9983,515317.45890631,0
+ACM.US,D,20191009,000000,36.4155,36.7022,36.0919,36.2959,864205.70253347,0
+ACM.US,D,20191010,000000,36.3657,36.8814,36.3059,36.514,488622.53178478,0
+ACM.US,D,20191011,000000,37.0784,37.5653,36.8017,36.8514,931598.41560186,0
+ACM.US,D,20191014,000000,39.3902,39.9159,38.2792,39.1712,4570595.9983599,0
+ACM.US,D,20191015,000000,39.1712,40.2225,38.7152,39.7666,2156437.2457912,0
+ACM.US,D,20191016,000000,39.43,40.5102,39.4102,40.2125,1453252.8687216,0
+ACM.US,D,20191017,000000,40.3321,40.9075,40.2275,40.7382,958633.8469298,0
+ACM.US,D,20191018,000000,40.5998,41.1156,40.4416,40.7184,1446812.4174779,0
+ACM.US,D,20191021,000000,40.9762,41.5019,40.6686,40.6884,1412848.3784333,0
+ACM.US,D,20191022,000000,40.778,40.9762,40.0841,40.5998,1251805.9597886,0
+ACM.US,D,20191023,000000,40.6686,40.6785,40.2524,40.4903,518869.14879988,0
+ACM.US,D,20191024,000000,40.4316,40.4903,40.0343,40.2524,724195.19414941,0
+ACM.US,D,20191025,000000,40.0741,40.4017,39.6968,40.0343,1324984.2310547,0
+ACM.US,D,20191028,000000,40.2325,40.6098,40.0145,40.2225,1047338.708234,0
+ACM.US,D,20191029,000000,40.0045,40.788,40.0045,40.56,835555.13620866,0
+ACM.US,D,20191030,000000,40.5899,40.5899,40.1677,40.5501,670453.78689088,0
+ACM.US,D,20191031,000000,40.3321,40.4216,39.5386,39.677,1273962.8396989,0
+ACM.US,D,20191101,000000,39.667,40.5899,39.667,40.5302,1133928.2248222,0
+ACM.US,D,20191104,000000,40.8178,41.3535,40.5501,41.2639,846352.83596997,0
+ACM.US,D,20191105,000000,41.8493,42.5133,41.7,41.8592,1594119.1575891,0
+ACM.US,D,20191106,000000,41.7298,41.7796,41.2341,41.6412,1204325.2095173,0
+ACM.US,D,20191107,000000,41.7995,42.2654,41.6711,41.8792,1425805.6181469,0
+ACM.US,D,20191108,000000,41.7597,42.2356,41.7149,42.0872,761203.68230807,0
+ACM.US,D,20191111,000000,42.0972,42.8011,41.5517,42.6427,1299176.2219694,0
+ACM.US,D,20191112,000000,42.6329,43.9908,42.147,42.7513,2289264.0194132,0
+ACM.US,D,20191113,000000,42.4745,42.7413,41.8394,41.8892,1153139.0904627,0
+ACM.US,D,20191114,000000,42.0574,43.2968,42.0324,43.1486,1403817.4836841,0
+ACM.US,D,20191115,000000,43.3964,43.505,42.6727,42.8309,950952.91576006,0
+ACM.US,D,20191118,000000,42.4835,42.4935,42.127,42.2953,969295.94767085,0
+ACM.US,D,20191119,000000,42.4546,42.5233,42.1669,42.2356,756987.05499662,0
+ACM.US,D,20191120,000000,41.9588,42.4935,41.7995,42.2854,1202829.6025457,0
+ACM.US,D,20191121,000000,42.3551,42.4347,41.8592,42.0574,817338.66338345,0
+ACM.US,D,20191122,000000,42.2953,42.593,42.0374,42.3053,1513083.1742083,0
+ACM.US,D,20191125,000000,42.4745,43.0689,42.3252,42.6029,1107063.5478161,0
+ACM.US,D,20191126,000000,42.6229,42.8608,42.2854,42.5034,805575.69948533,0
+ACM.US,D,20191127,000000,42.8608,43.7927,42.8509,43.4761,1410007.8300682,0
+ACM.US,D,20191129,000000,43.3864,43.5348,42.9504,42.9703,360433.24465569,0
+ACM.US,D,20191202,000000,42.9703,43.1684,42.1908,42.2953,875490.55433053,0
+ACM.US,D,20191203,000000,41.7498,42.1768,41.6512,42.157,891394.81275104,0
+ACM.US,D,20191204,000000,42.1669,42.2953,41.5616,41.5815,887898.36690276,0
+ACM.US,D,20191205,000000,41.7498,41.9588,41.3833,41.6213,947872.30690723,0
+ACM.US,D,20191206,000000,42.0276,42.3232,41.5715,41.7995,1109192.9546528,0
+ACM.US,D,20191209,000000,41.7398,42.0574,41.5665,41.9488,811454.67034142,0
+ACM.US,D,20191210,000000,42.1172,42.6029,42.0276,42.3352,1153812.063378,0
+ACM.US,D,20191211,000000,42.5133,42.7314,42.3451,42.4646,1552730.3188574,0
+ACM.US,D,20191212,000000,42.5034,43.2968,42.3053,42.9893,1292039.695755,0
+ACM.US,D,20191213,000000,43.1087,43.267,42.4247,42.5233,902907.67178957,0
+ACM.US,D,20191216,000000,42.8509,43.0191,42.6229,42.7015,1011208.0981769,0
+ACM.US,D,20191217,000000,42.6527,43.0739,42.6279,42.9007,794550.99691974,0
+ACM.US,D,20191218,000000,42.6827,42.9504,42.5233,42.5333,859372.35078916,0
+ACM.US,D,20191219,000000,42.5034,42.8608,42.4247,42.6627,973540.69922354,0
+ACM.US,D,20191220,000000,42.8708,43.3466,42.7015,43.2272,2043449.1110517,0
+ACM.US,D,20191223,000000,43.287,43.5348,43.039,43.4761,2031411.9358015,0
+ACM.US,D,20191224,000000,43.5348,43.5946,42.8807,42.9305,666353.67429314,0
+ACM.US,D,20191226,000000,42.9992,43.2372,42.9205,43.2372,560534.20775792,0
+ACM.US,D,20191227,000000,43.2372,43.3566,42.7314,42.8011,802477.01076313,0
+ACM.US,D,20191230,000000,42.8011,43.1884,42.7911,43.0092,498522.26470082,0
+ACM.US,D,20191231,000000,42.9405,43.277,42.7713,42.7713,658882.6704955,0
+ACM.US,D,20200102,000000,42.9405,43.0988,42.162,42.6229,862479.07500884,0
+ACM.US,D,20200103,000000,42.0474,42.5631,41.8991,42.4646,951712.27027351,0
+ACM.US,D,20200106,000000,42.2953,42.4447,41.904,42.3949,872774.55617661,0
+ACM.US,D,20200107,000000,42.2953,42.8708,42.0773,42.7413,834259.41223731,0
+ACM.US,D,20200108,000000,42.6925,43.5348,42.4935,43.3666,1299043.6362607,0
+ACM.US,D,20200109,000000,43.5548,45.5678,43.5348,45.4792,2546094.5904056,0
+ACM.US,D,20200110,000000,45.4493,46.1234,45.4195,45.7758,2012291.4695079,0
+ACM.US,D,20200113,000000,45.8356,46.867,45.5379,46.6889,1568004.7951616,0
+ACM.US,D,20200114,000000,48.6123,49.9016,48.2061,49.3271,6020764.2404798,0
+ACM.US,D,20200115,000000,49.2973,49.7732,48.444,49.0095,3233846.7945326,0
+ACM.US,D,20200116,000000,49.4556,49.8528,49.2973,49.8528,1973559.3671362,0
+ACM.US,D,20200117,000000,49.7532,50.0997,49.6536,49.9115,970039.23118931,0
+ACM.US,D,20200121,000000,49.5153,49.9314,49.2575,49.3958,1270256.4664784,0
+ACM.US,D,20200122,000000,49.3759,49.4954,48.7915,49.1679,946874.90078044,0
+ACM.US,D,20200123,000000,49.0881,49.6188,48.7915,49.4655,1238075.303441,0
+ACM.US,D,20200124,000000,49.5242,49.574,48.7417,49.2475,649673.99036418,0
+ACM.US,D,20200127,000000,48.1962,48.9,47.9681,48.4142,934533.38106256,0
+ACM.US,D,20200128,000000,48.7417,48.9946,48.2957,48.8114,1183286.2681963,0
+ACM.US,D,20200129,000000,48.8313,49.366,48.692,49.0583,1267929.1855159,0
+ACM.US,D,20200130,000000,48.474,49.2077,48.3256,48.8901,1181307.5269378,0
+ACM.US,D,20200131,000000,48.5924,48.8801,47.6904,47.8287,2765406.4191482,0
+ACM.US,D,20200203,000000,46.6092,48.5924,46.6092,47.2046,2943295.258295,0
+ACM.US,D,20200204,000000,47.8189,48.434,47.0552,47.085,1995684.1050564,0
+ACM.US,D,20200205,000000,47.1946,47.5958,46.9566,47.1846,1332719.4018325,0
+ACM.US,D,20200206,000000,47.1746,47.6107,46.8969,47.3031,1793086.111107,0
+ACM.US,D,20200207,000000,47.1648,47.313,46.6988,46.7087,1487077.2909971,0
+ACM.US,D,20200210,000000,46.6092,47.1448,46.5097,46.7884,843986.38195718,0
+ACM.US,D,20200211,000000,47.1746,47.3628,46.9168,46.9666,876912.83738745,0
+ACM.US,D,20200212,000000,47.313,47.6904,47.0054,47.4027,1202348.477133,0
+ACM.US,D,20200213,000000,47.323,47.6605,47.0353,47.4425,1329041.1528534,0
+ACM.US,D,20200214,000000,47.5112,47.6904,47.2145,47.3927,1086215.4495607,0
+ACM.US,D,20200218,000000,47.0154,47.3728,46.7784,46.8471,1825682.1067028,0
+ACM.US,D,20200219,000000,47.333,51.0226,47.333,50.3287,4914781.467077,0
+ACM.US,D,20200220,000000,50.1097,51.6469,50.0649,50.943,3315275.5128536,0
+ACM.US,D,20200221,000000,50.5756,51.6369,50.5069,51.4885,1744486.4178093,0
+ACM.US,D,20200224,000000,49.3958,50.2391,49.3271,50.0698,1958599.2796716,0
+ACM.US,D,20200225,000000,50.0897,50.3077,48.5227,48.6024,1650918.0716451,0
+ACM.US,D,20200226,000000,48.7318,49.0185,47.4524,47.4624,1464837.0428004,0
+ACM.US,D,20200227,000000,46.4997,47.4923,44.9535,45.7271,2787795.3240487,0
+ACM.US,D,20200228,000000,44.2885,44.9735,43.287,44.5662,2827793.0172762,0
+ACM.US,D,20200302,000000,44.7454,45.3896,43.505,45.2701,2635887.2571835,0
+ACM.US,D,20200303,000000,45.4792,47.9085,44.626,47.2742,2787932.9319433,0
+ACM.US,D,20200304,000000,47.9283,51.9644,47.9035,49.564,6404922.2914947,0
+ACM.US,D,20200305,000000,48.3844,49.4954,46.6391,46.8372,3099627.8709694,0
+ACM.US,D,20200306,000000,44.854,45.3199,43.1286,44.408,4192500.7302062,0
+ACM.US,D,20200309,000000,40.8478,41.8892,37.8729,38.2094,4436740.6810583,0
+ACM.US,D,20200310,000000,39.8661,40.5501,35.8101,39.1025,4195657.6762852,0
+ACM.US,D,20200311,000000,37.8331,38.1,35.3591,36.0968,4394252.988044,0
+ACM.US,D,20200312,000000,33.7173,33.7173,29.751,30.5932,4686347.3398011,0
+ACM.US,D,20200313,000000,32.6362,33.1618,30.9596,33.122,2458496.6188815,0
+ACM.US,D,20200316,000000,29.6315,29.6315,24.1478,27.5289,5554042.4571225,0
+ACM.US,D,20200317,000000,27.9948,28.1939,26.0633,27.6981,3977946.9204188,0
+ACM.US,D,20200318,000000,25.5656,25.5656,21.5792,23.6221,3251346.0992063,0
+ACM.US,D,20200319,000000,23.3245,25.9618,21.5892,25.3864,2405257.4302165,0
+ACM.US,D,20200320,000000,26.1809,27.3805,25.0797,25.3376,3417771.2967366,0
+ACM.US,D,20200323,000000,25.2191,26.3003,23.3833,24.3161,1344548.658585,0
+ACM.US,D,20200324,000000,25.7846,27.2521,25.229,25.6452,3334302.5664887,0
+ACM.US,D,20200325,000000,26.4676,28.7295,25.2191,26.836,2861430.6142348,0
+ACM.US,D,20200326,000000,27.3317,30.425,26.9036,29.3946,2179161.6327122,0
+ACM.US,D,20200327,000000,28.3333,29.0461,27.5537,28.5105,3199936.9950962,0
+ACM.US,D,20200330,000000,28.2934,29.1457,26.9236,28.3432,5141906.8126981,0
+ACM.US,D,20200331,000000,28.2038,29.7859,27.4193,29.6016,5453614.8094076,0
+ACM.US,D,20200401,000000,28.0944,28.2934,26.5372,26.9634,1927784.1512086,0
+ACM.US,D,20200402,000000,26.836,28.5403,26.7494,27.3019,1331457.8287256,0
+ACM.US,D,20200403,000000,27.2123,27.6633,25.5954,25.9717,1531001.329189,0
+ACM.US,D,20200406,000000,27.3705,28.5503,26.9136,28.0346,2474560.5828148,0
+ACM.US,D,20200407,000000,29.7908,30.3563,28.6001,29.0561,2812542.6474645,0
+ACM.US,D,20200408,000000,29.6116,31.1289,28.7992,31.0592,1628547.246614,0
+ACM.US,D,20200409,000000,32.1006,34.4172,31.5749,32.8054,3620985.0106818,0
+ACM.US,D,20200413,000000,32.9737,33.1818,30.7526,32.5167,2292837.8069249,0
+ACM.US,D,20200414,000000,33.0922,33.7273,32.3893,33.3311,1304693.5954381,0
+ACM.US,D,20200415,000000,31.8636,32.2798,31.1089,31.5649,1712226.9086712,0
+ACM.US,D,20200416,000000,31.4853,31.5152,30.4061,30.872,1738307.1202342,0
+ACM.US,D,20200417,000000,32.001,32.8154,31.8138,32.5765,1850367.1550129,0
+ACM.US,D,20200420,000000,31.6147,33.5929,31.4953,32.1902,1825273.3007677,0
+ACM.US,D,20200421,000000,31.1487,31.9612,31.1389,31.3181,1132927.8053839,0
+ACM.US,D,20200422,000000,32.3097,32.9249,31.6944,31.9811,1339948.3362681,0
+ACM.US,D,20200423,000000,32.676,33.5581,32.3495,32.8851,2169465.8005451,0
+ACM.US,D,20200424,000000,32.8851,33.7771,32.3146,33.6775,2618426.1211229,0
+ACM.US,D,20200427,000000,33.9653,34.8484,33.7871,34.471,2711416.9159045,0
+ACM.US,D,20200428,000000,35.84,36.3357,35.3143,35.601,2220216.9982977,0
+ACM.US,D,20200429,000000,36.5239,37.1681,35.7404,36.5727,1851109.4340941,0
+ACM.US,D,20200430,000000,35.8599,36.5239,35.2247,35.9584,1703153.8275602,0
+ACM.US,D,20200501,000000,35.2247,35.394,34.1236,34.7189,1089887.6719167,0
+ACM.US,D,20200504,000000,34.0539,34.493,33.4695,34.1136,1496958.9440438,0
+ACM.US,D,20200505,000000,35.1151,36.1914,34.9081,35.0067,1999092.1604322,0
+ACM.US,D,20200506,000000,35.6508,35.8997,34.2232,35.1351,1744545.6796033,0
+ACM.US,D,20200507,000000,35.7006,36.057,34.2828,34.8583,1397100.812214,0
+ACM.US,D,20200508,000000,35.8599,36.1117,35.4776,35.84,1970858.4355401,0
+ACM.US,D,20200511,000000,35.1949,35.374,34.6194,34.6891,2307384.0662684,0
+ACM.US,D,20200512,000000,34.8882,34.9669,32.5765,32.5864,1130873.7313363,0
+ACM.US,D,20200513,000000,32.23,32.5267,29.4822,29.9003,2227258.1029792,0
+ACM.US,D,20200514,000000,29.8207,30.8322,28.6249,30.7326,2587609.9882227,0
+ACM.US,D,20200515,000000,30.3464,31.9224,29.8805,31.7541,1886275.7844517,0
+ACM.US,D,20200518,000000,32.7258,34.5398,32.7258,34.4024,1668614.2460074,0
+ACM.US,D,20200519,000000,34.1037,34.8185,33.6179,33.6377,1190642.7661546,0
+ACM.US,D,20200520,000000,34.3924,35.4826,34.3028,35.2247,1614734.2264171,0
+ACM.US,D,20200521,000000,35.2645,35.837,34.9768,35.3342,2601287.4093995,0
+ACM.US,D,20200522,000000,35.3143,35.8499,35.0953,35.5224,1442064.4428944,0
+ACM.US,D,20200526,000000,37.2079,38.4384,37.0834,37.853,1610837.0101311,0
+ACM.US,D,20200527,000000,39.3205,39.3205,37.4558,38.8745,2170838.8661798,0
+ACM.US,D,20200528,000000,39.2906,39.2906,38.1,38.3588,1492377.7060335,0
+ACM.US,D,20200529,000000,37.7833,39.0229,37.6539,38.4484,2468191.4466114,0
+ACM.US,D,20200601,000000,38.537,39.3504,38.1498,38.8845,1289437.1990032,0
+ACM.US,D,20200602,000000,40.0145,43.2272,39.9159,43.1187,4950114.5540076,0
+ACM.US,D,20200603,000000,43.7827,44.3084,42.5433,43.5846,4170487.4848138,0
+ACM.US,D,20200604,000000,43.1087,44.0157,42.82,43.7827,2040774.2948225,0
+ACM.US,D,20200605,000000,44.8639,45.8954,44.5464,45.0621,2322261.7898837,0
+ACM.US,D,20200608,000000,46.3414,46.3414,44.5862,44.7743,1129366.0711185,0
+ACM.US,D,20200609,000000,43.5249,44.2885,42.9405,43.7429,1749370.9958502,0
+ACM.US,D,20200610,000000,43.5946,43.6244,41.1743,41.2739,1786161.5211392,0
+ACM.US,D,20200611,000000,39.8462,39.9259,37.9526,38.091,2210242.9370297,0
+ACM.US,D,20200612,000000,40.1041,40.1041,38.2294,39.5186,2233216.4243731,0
+ACM.US,D,20200615,000000,37.9327,39.5038,37.4558,38.9343,3197818.6370686,0
+ACM.US,D,20200616,000000,41.4431,42.2157,40.2723,40.4704,2536445.9667863,0
+ACM.US,D,20200617,000000,40.58,40.8478,38.9831,39.1125,1216920.8518435,0
+ACM.US,D,20200618,000000,38.8645,39.3305,38.4972,38.5768,1045905.3763681,0
+ACM.US,D,20200619,000000,39.1712,39.2309,37.8729,38.081,1528537.444769,0
+ACM.US,D,20200622,000000,37.8033,38.5121,36.95,38.2094,953326.40083318,0
+ACM.US,D,20200623,000000,38.765,38.9143,37.198,37.2975,1459746.5551361,0
+ACM.US,D,20200624,000000,36.7619,36.9012,35.2247,35.2844,1658250.4631109,0
+ACM.US,D,20200625,000000,34.9967,36.1068,34.4222,35.6906,2465352.9071206,0
+ACM.US,D,20200626,000000,35.7205,35.9784,35.0953,35.8898,1972891.4164068,0
+ACM.US,D,20200629,000000,36.4155,37.2975,35.8997,37.2975,2050630.8369395,0
+ACM.US,D,20200630,000000,37.1581,37.6739,36.6922,37.2676,860703.23006206,0
+ACM.US,D,20200701,000000,37.2178,37.2577,35.82,35.9883,1771030.6793527,0
+ACM.US,D,20200702,000000,36.8216,37.2079,35.8997,36.1865,804575.28004699,0
+ACM.US,D,20200706,000000,37.0098,37.0098,36.1964,36.4841,1159976.2943953,0
+ACM.US,D,20200707,000000,36.0769,36.4642,35.2347,35.3442,830545.00351942,0
+ACM.US,D,20200708,000000,35.3342,35.8898,34.9281,35.6608,908330.62816272,0
+ACM.US,D,20200709,000000,35.7504,36.2959,34.5398,34.8484,1009433.2576673,0
+ACM.US,D,20200710,000000,34.9669,35.7006,34.9379,35.591,617389.37029646,0
+ACM.US,D,20200713,000000,35.8698,36.2561,35.0743,35.1151,853477.30893807,0
+ACM.US,D,20200714,000000,34.9669,35.9096,34.7787,35.9096,696865.46272564,0
+ACM.US,D,20200715,000000,36.8714,37.8331,36.6723,37.6241,1070914.8578896,0
+ACM.US,D,20200716,000000,37.4657,37.4657,36.8962,37.1681,646673.73648632,0
+ACM.US,D,20200717,000000,37.2079,37.5553,36.96,37.4558,527185.88870906,0
+ACM.US,D,20200720,000000,37.1581,37.3244,36.2761,36.4353,682647.65434226,0
+ACM.US,D,20200721,000000,36.8614,37.3174,36.6952,36.8814,544966.43579508,0
+ACM.US,D,20200722,000000,36.6325,37.4558,36.5727,36.9998,690770.53787432,0
+ACM.US,D,20200723,000000,36.9112,37.3174,36.4642,36.6922,826481.05066042,0
+ACM.US,D,20200724,000000,36.5439,36.7619,36.2063,36.2859,499109.86045528,0
+ACM.US,D,20200727,000000,36.2761,36.4741,35.591,36.4155,1187586.2637942,0
+ACM.US,D,20200728,000000,36.6026,36.7718,35.8599,36.0481,669853.13345299,0
+ACM.US,D,20200729,000000,36.2363,37.0496,35.8898,37.0198,710016.55881632,0
+ACM.US,D,20200730,000000,36.3955,36.6026,35.8499,36.5727,620718.07513451,0
+ACM.US,D,20200731,000000,36.4353,36.4841,35.1949,35.8898,1029671.6625501,0
+ACM.US,D,20200803,000000,36.2461,37.0396,35.8798,36.95,775997.03319965,0
+ACM.US,D,20200804,000000,38.0213,38.9243,37.7903,38.081,1276159.543827,0
+ACM.US,D,20200805,000000,38.081,38.7551,37.9914,38.4872,684958.86430978,0
+ACM.US,D,20200806,000000,38.3488,38.6256,37.7734,37.9914,734584.08797557,0
+ACM.US,D,20200807,000000,37.8132,38.319,37.5355,38.2094,671901.18087749,0
+ACM.US,D,20200810,000000,38.1696,38.6953,38.081,38.5171,1325396.0503014,0
+ACM.US,D,20200811,000000,39.0527,39.4688,38.7451,38.9143,836799.63388349,0
+ACM.US,D,20200812,000000,39.1513,39.5874,38.6853,38.9043,633092.74127956,0
+ACM.US,D,20200813,000000,38.527,38.9631,38.2294,38.4972,741827.08453174,0
+ACM.US,D,20200814,000000,38.1796,39.0328,37.9028,38.3986,566470.43153368,0
+ACM.US,D,20200817,000000,38.3787,38.9143,38.3488,38.4086,473524.8364255,0
+ACM.US,D,20200818,000000,38.2891,38.5569,37.8232,37.863,611753.47323965,0
+ACM.US,D,20200819,000000,37.8729,38.3886,37.3921,38.1696,736270.53801271,0
+ACM.US,D,20200820,000000,37.7833,38.547,37.7833,38.3787,1223766.0912736,0
+ACM.US,D,20200821,000000,38.081,38.2492,37.853,37.9616,790397.64915109,0
+ACM.US,D,20200824,000000,38.1696,38.5768,37.7236,38.4285,830420.45330822,0
+ACM.US,D,20200825,000000,38.6754,38.993,37.9815,38.2592,878677.63352519,0
+ACM.US,D,20200826,000000,38.2094,38.4484,37.7435,38.1596,897194.43306936,0
+ACM.US,D,20200827,000000,38.1099,38.9043,38.1099,38.5071,813968.77662073,0
+ACM.US,D,20200828,000000,38.6754,38.9043,38.1696,38.9043,769293.41941295,0
+ACM.US,D,20200831,000000,38.765,39.9647,38.2542,39.1811,3344986.764848,0
+ACM.US,D,20200901,000000,39.0726,39.4788,38.4484,39.3205,1107084.640997,0
+ACM.US,D,20200902,000000,39.3504,39.3504,38.6953,39.1314,869943.04774618,0
+ACM.US,D,20200903,000000,39.2309,39.2608,37.2975,37.6439,1255903.0590748,0
+ACM.US,D,20200904,000000,38.091,38.3488,37.3871,38.0512,870482.43051565,0
+ACM.US,D,20200908,000000,37.5653,37.7236,36.9062,36.96,978633.19576213,0
+ACM.US,D,20200909,000000,37.1581,38.304,36.8416,37.6639,1548024.5306359,0
+ACM.US,D,20200910,000000,37.853,38.1696,37.2676,37.3971,1434094.2338149,0
+ACM.US,D,20200911,000000,37.5553,38.1,37.2676,37.9715,967549.23140249,0
+ACM.US,D,20200914,000000,38.299,38.8147,38.0512,38.6853,1255990.4451101,0
+ACM.US,D,20200915,000000,38.7849,39.0229,38.5171,38.537,1467457.6194215,0
+ACM.US,D,20200916,000000,38.6754,39.5386,38.527,39.2708,1293771.3454656,0
+ACM.US,D,20200917,000000,38.7351,40.4017,38.3688,39.8163,1745258.8300061,0
+ACM.US,D,20200918,000000,39.9945,40.3619,39.45,39.6372,2761086.3348066,0
+ACM.US,D,20200921,000000,38.6455,38.8845,37.4469,37.7236,2057378.6459623,0
+ACM.US,D,20200922,000000,37.6141,38.5071,37.5553,38.2492,1193894.1293292,0
+ACM.US,D,20200923,000000,38.2891,39.5584,38.1498,38.4384,1749146.0019202,0
+ACM.US,D,20200924,000000,38.4384,39.0477,37.6838,38.6356,1078208.0763051,0
+ACM.US,D,20200925,000000,38.2592,39.2708,38.1596,39.0726,1024455.6202376,0
+ACM.US,D,20200928,000000,39.667,40.8278,39.5934,40.57,1495358.8756047,0
+ACM.US,D,20200929,000000,40.6396,41.2987,40.5302,41.026,1365945.1795445,0
+ACM.US,D,20200930,000000,41.1942,42.3152,41.0757,41.4919,1956226.7990356,0
+ACM.US,D,20201001,000000,41.5616,42.1172,41.3336,41.8892,1369315.0663073,0
+ACM.US,D,20201002,000000,41.0658,44.2198,40.9762,43.6842,3033621.2812192,0
+ACM.US,D,20201005,000000,44.0903,44.7634,43.9121,43.9719,2426838.7676186,0
+ACM.US,D,20201006,000000,44.3383,45.1218,43.4362,43.7429,2129156.7317897,0
+ACM.US,D,20201007,000000,44.3781,45.2015,44.2586,44.8838,1665508.5262249,0
+ACM.US,D,20201008,000000,45.1019,45.7958,44.9137,45.6972,1651369.0639421,0
+ACM.US,D,20201009,000000,45.965,46.1632,45.5081,45.7758,1629165.9799212,0
+ACM.US,D,20201012,000000,45.6674,46.649,45.4693,46.1632,1780544.7083889,0
+ACM.US,D,20201013,000000,45.6773,46.2627,45.3199,45.3199,1307218.7505264,0
+ACM.US,D,20201014,000000,45.5977,45.8157,45.1815,45.2801,1191244.4240297,0
+ACM.US,D,20201015,000000,44.7544,46.2916,44.7156,45.7172,1169645.0067583,0
+ACM.US,D,20201016,000000,45.8157,46.7287,45.8157,46.0536,950170.45919131,0
+ACM.US,D,20201019,000000,46.3911,46.9069,45.4891,45.5877,967200.69169857,0
+ACM.US,D,20201020,000000,46.0437,46.3115,45.5081,45.767,1175115.1716792,0
+ACM.US,D,20201021,000000,45.747,46.3613,45.4344,45.4593,1068592.5991131,0
+ACM.US,D,20201022,000000,45.4792,46.0338,45.2801,45.767,1071231.2556035,0
+ACM.US,D,20201023,000000,46.1831,46.4947,45.7072,45.9949,1107344.7902285,0
+ACM.US,D,20201026,000000,45.3,45.3249,44.18,44.4578,1010869.6028449,0
+ACM.US,D,20201027,000000,44.4966,44.8241,43.8027,43.9619,1092547.4215882,0
+ACM.US,D,20201028,000000,43.0092,43.5199,42.3352,42.4447,1846536.2315813,0
+ACM.US,D,20201029,000000,42.157,43.8325,41.9688,43.4761,1514166.9619331,0
+ACM.US,D,20201030,000000,43.287,44.4677,43.0988,44.4677,1403514.1436537,0
+ACM.US,D,20201102,000000,45.0919,46.5793,44.9436,46.5693,1968811.3925528,0
+ACM.US,D,20201103,000000,47.0752,47.5859,46.7973,47.0054,1899660.9144069,0
+ACM.US,D,20201104,000000,46.5693,46.654,44.1401,44.4278,2925865.2597872,0
+ACM.US,D,20201105,000000,45.1616,47.0452,45.1218,45.975,2116262.7716189,0
+ACM.US,D,20201106,000000,46.1731,46.4211,45.5379,45.6176,1423970.5114061,0
+ACM.US,D,20201109,000000,48.9697,49.584,46.9168,46.9467,2054371.3610242,0
+ACM.US,D,20201110,000000,47.3628,48.9299,47.3628,47.9283,1797085.7799861,0
+ACM.US,D,20201111,000000,48.1762,48.1762,46.649,46.9766,1436865.4760141,0
+ACM.US,D,20201112,000000,46.7486,47.7551,46.6191,47.1746,1798656.7197467,0
+ACM.US,D,20201113,000000,47.7899,49.2773,47.6107,49.0981,2985073.8186552,0
+ACM.US,D,20201116,000000,49.584,51.0026,49.4257,50.1295,2386244.4387019,0
+ACM.US,D,20201117,000000,49.9314,50.2191,48.9697,49.4854,1417593.3397052,0
+ACM.US,D,20201118,000000,49.5541,50.5855,49.5342,49.8428,1708187.0623047,0
+ACM.US,D,20201119,000000,49.584,50.2391,49.3172,50.0499,1516125.614448,0
+ACM.US,D,20201120,000000,49.9016,50.0997,49.4257,49.813,1323389.1848016,0
+ACM.US,D,20201123,000000,50.2491,51.6667,49.8916,51.3004,1608949.6726566,0
+ACM.US,D,20201124,000000,51.8559,52.3916,51.2516,51.7464,1487604.6205203,0
+ACM.US,D,20201125,000000,51.5184,52.272,50.6702,51.8061,882479.42827836,0
+ACM.US,D,20201127,000000,51.836,52.4204,51.5771,51.8459,449223.48312083,0
+ACM.US,D,20201130,000000,51.5273,52.1526,51.1411,51.4587,832589.03319517,0
+ACM.US,D,20201201,000000,52.3616,52.7629,51.6369,52.0242,986116.25280601,0
+ACM.US,D,20201202,000000,51.7563,52.3716,51.6567,52.1028,1012787.0734351,0
+ACM.US,D,20201203,000000,50.5756,51.0026,49.6438,49.8816,2934802.7418781,0
+ACM.US,D,20201204,000000,50.4671,51.2506,50.1993,50.9032,1318316.7770068,0
+ACM.US,D,20201207,000000,50.8932,51.3103,50.487,50.6851,980578.79059354,0
+ACM.US,D,20201208,000000,50.3875,50.9728,50.3485,50.7548,1664785.3314502,0
+ACM.US,D,20201209,000000,51.1112,51.4189,48.474,48.7815,2000712.317615,0
+ACM.US,D,20201210,000000,48.454,48.5526,47.4724,48.2061,1642930.7871332,0
+ACM.US,D,20201211,000000,47.9781,48.7218,47.6805,47.7701,1352644.422313,0
+ACM.US,D,20201214,000000,48.1862,48.2758,46.3314,46.4111,1957671.1797106,0
+ACM.US,D,20201215,000000,46.8372,47.6505,46.4807,47.4823,1458415.6758632,0
+ACM.US,D,20201216,000000,47.7899,47.8487,46.7535,47.0552,1522163.2863797,0
+ACM.US,D,20201217,000000,46.9766,47.5311,46.9467,47.5211,1321527.9626938,0
+ACM.US,D,20201218,000000,47.8099,47.8189,46.9368,47.3828,3294890.4601414,0
+ACM.US,D,20201221,000000,46.2329,48.1065,46.2229,47.5809,1618308.0139288,0
+ACM.US,D,20201222,000000,47.8487,48.2061,47.3429,47.5311,1631004.0999736,0
+ACM.US,D,20201223,000000,47.8985,48.5625,47.8835,48.1464,665628.47064406,0
+ACM.US,D,20201224,000000,48.0269,48.2957,47.8099,48.2559,407073.28100142,0
+ACM.US,D,20201228,000000,48.3744,48.7268,47.7601,47.8099,692070.27959443,0
+ACM.US,D,20201229,000000,47.9283,48.2559,47.5609,48.0866,686118.98926087,0
+ACM.US,D,20201230,000000,48.1663,49.1131,48.1663,49.0583,684946.81106353,0
+ACM.US,D,20201231,000000,48.9299,49.8528,48.6222,49.366,1124463.4132082,0
+ACM.US,D,20210104,000000,49.4157,50.1793,48.3544,48.5128,1110278.751252,0
+ACM.US,D,20210105,000000,48.2957,50.1595,48.2957,49.793,948507.11120948,0
+ACM.US,D,20210106,000000,51.0126,54.8208,50.2689,54.3648,3554516.3798255,0
+ACM.US,D,20210107,000000,54.7411,55.2667,54.2303,54.5231,1249162.2811121,0
+ACM.US,D,20210108,000000,54.7411,54.7411,53.0845,53.8491,1096055.9206828,0
+ACM.US,D,20210111,000000,53.0845,54.3349,53.0845,54.0073,774923.28984664,0
+ACM.US,D,20210112,000000,54.3051,54.5131,53.5703,53.5703,1186714.4123159,0
+ACM.US,D,20210113,000000,53.5902,53.8391,53.0944,53.3035,727175.35928353,0
+ACM.US,D,20210114,000000,53.7694,53.9974,52.7579,53.5116,571562.92807227,0
+ACM.US,D,20210115,000000,53.2736,53.4718,52.3418,53.2836,583879.33686047,0
+ACM.US,D,20210119,000000,53.8292,54.989,53.6002,54.4832,809763.19811835,0
+ACM.US,D,20210120,000000,54.8406,55.0388,53.6102,54.2553,685048.25921942,0
+ACM.US,D,20210121,000000,54.1955,54.543,53.0157,53.0347,615254.94127387,0
+ACM.US,D,20210122,000000,52.738,53.5016,52.1774,53.2338,472129.67317261,0
+ACM.US,D,20210125,000000,53.2537,53.4418,51.9973,53.2139,517620.63337631,0
+ACM.US,D,20210126,000000,53.2238,53.2736,51.8957,52.6285,560749.15731596,0
+ACM.US,D,20210127,000000,51.4288,51.5343,49.3958,50.0599,1449223.0667269,0
+ACM.US,D,20210128,000000,50.6254,51.3203,49.8916,50.5357,829707.30290538,0
+ACM.US,D,20210129,000000,50.0798,50.5457,48.9299,49.6836,1170695.648056,0
+ACM.US,D,20210201,000000,50.3187,51.7862,49.7134,51.6469,966111.88178775,0
+ACM.US,D,20210202,000000,52.5389,53.9486,51.6667,53.6898,1300139.4772318,0
+ACM.US,D,20210203,000000,53.5703,53.6698,52.8375,53.1143,734034.66083423,0
+ACM.US,D,20210204,000000,53.3134,53.8282,53.0347,53.5016,519264.8970516,0
+ACM.US,D,20210205,000000,54.1159,54.533,53.403,53.9187,671536.57017857,0
+ACM.US,D,20210208,000000,54.4245,54.761,53.3732,54.761,799635.45796083,0
+ACM.US,D,20210209,000000,53.2238,54.6416,52.6086,53.0645,1170465.6319402,0
+ACM.US,D,20210210,000000,53.5016,53.5016,52.0142,52.5,1101684.7866792,0
+ACM.US,D,20210211,000000,52.9361,54.3897,52.9361,54.1557,913707.38042526,0
+ACM.US,D,20210212,000000,53.9875,56.3281,53.62,55.5535,1501076.1320737,0
+ACM.US,D,20210216,000000,56.129,58.3312,55.9318,57.2201,2018541.077686,0
+ACM.US,D,20210217,000000,57.5188,57.5765,56.1488,56.5073,1193850.9385303,0
+ACM.US,D,20210218,000000,56.1488,56.5162,54.6614,55.5535,799479.77019683,0
+ACM.US,D,20210219,000000,55.6829,57.0031,55.5197,56.6845,730961.0830417,0
+ACM.US,D,20210222,000000,56.5849,57.9549,56.3629,56.5461,1042164.8522833,0
+ACM.US,D,20210223,000000,56.2384,57.5576,55.7825,57.2998,1015336.3350159,0
+ACM.US,D,20210224,000000,57.5476,59.8374,57.5288,59.3825,1904241.1479801,0
+ACM.US,D,20210225,000000,59.502,60.0864,58.1619,58.5502,1164936.2052252,0
+ACM.US,D,20210226,000000,58.5402,58.9365,57.022,57.4092,1089454.7594891,0
+ACM.US,D,20210301,000000,58.7971,58.9763,57.8353,58.1321,793403.92965207,0
+ACM.US,D,20210302,000000,58.0345,58.2217,57.1206,57.2002,829596.8148148,0
+ACM.US,D,20210303,000000,57.4392,58.0145,56.5949,56.9732,754740.12900909,0
+ACM.US,D,20210304,000000,56.8239,57.24,55.0288,56.109,672991.99966268,0
+ACM.US,D,20210305,000000,56.7243,57.7757,54.8406,57.7757,818287.85652526,0
+ACM.US,D,20210308,000000,58.5204,58.9066,57.5576,58.1221,590534.73766219,0
+ACM.US,D,20210309,000000,58.9863,59.958,58.1619,58.9066,919567.26697479,0
+ACM.US,D,20210310,000000,59.1635,60.4837,59.0062,60.3044,1052208.2197171,0
+ACM.US,D,20210311,000000,60.9396,61.7121,60.2248,60.3044,1021297.6697213,0
+ACM.US,D,20210312,000000,60.1551,62.2976,59.8584,62.1781,797555.26854635,0
+ACM.US,D,20210315,000000,61.9411,62.3672,60.9296,62.0407,867838.75183921,0
+ACM.US,D,20210316,000000,62.0307,62.1383,60.7604,60.8799,771515.23447081,0
+ACM.US,D,20210317,000000,60.9694,61.5449,59.9978,61.3756,802430.80665253,0
+ACM.US,D,20210318,000000,61.4553,63.3389,60.8002,61.1168,1293536.3071638,0
+ACM.US,D,20210319,000000,62.208,62.8233,60.6111,61.4254,2171346.1069593,0
+ACM.US,D,20210322,000000,61.4354,61.7321,60.7753,61.1964,1091904.5817885,0
+ACM.US,D,20210323,000000,60.5533,61.4553,59.4821,59.7887,1093983.7667658,0
+ACM.US,D,20210324,000000,60.2646,61.9461,60.2646,60.7405,1311406.2491595,0
+ACM.US,D,20210325,000000,60.2447,62.7685,59.5319,62.3672,1019018.6017438,0
+ACM.US,D,20210326,000000,62.9627,64.1723,62.0995,63.9044,1230087.0144919,0
+ACM.US,D,20210329,000000,63.8646,64.8662,62.644,62.9129,1395225.5279857,0
+ACM.US,D,20210330,000000,63.0821,64.7865,63.0821,64.7467,1116059.2872638,0
+ACM.US,D,20210331,000000,65.4715,65.8478,63.558,63.5779,1491533.9787962,0
+ACM.US,D,20210401,000000,64.2211,64.8762,63.3887,63.8447,1074866.3137837,0
+ACM.US,D,20210405,000000,64.7368,65.5113,64.4699,65.4018,741246.5198376,0
+ACM.US,D,20210406,000000,65.2126,66.7498,65.2126,65.9175,1215318.7745301,0
+ACM.US,D,20210407,000000,65.9872,66.1017,65.0254,65.4815,1524795.9162471,0
+ACM.US,D,20210408,000000,65.5013,65.7632,64.4998,65.2326,722496.69086603,0
+ACM.US,D,20210409,000000,65.2923,65.9275,65.1539,65.7283,666482.2422531,0
+ACM.US,D,20210412,000000,65.7483,66.4084,65.7095,66.0071,702447.12017434,0
+ACM.US,D,20210413,000000,65.7582,66.0519,65.0852,65.7681,709721.25428332,0
+ACM.US,D,20210414,000000,65.9175,66.6025,65.808,65.8777,673510.28925122,0
+ACM.US,D,20210415,000000,66.1754,67.1371,65.8279,66.7399,1108223.6727672,0
+ACM.US,D,20210416,000000,67.2167,67.6428,66.3834,66.493,776162.76533552,0
+ACM.US,D,20210419,000000,66.9489,67.2058,65.8877,66.4332,802339.4028685,0
+ACM.US,D,20210420,000000,66.1256,66.5029,64.688,65.5113,917348.46522849,0
+ACM.US,D,20210421,000000,65.5113,66.4034,65.114,66.244,579124.33121675,0
+ACM.US,D,20210422,000000,66.5826,66.7697,65.8677,66.0569,450461.95417252,0
+ACM.US,D,20210423,000000,66.1654,66.9788,65.9076,66.7897,613740.24999572,0
+ACM.US,D,20210426,000000,67.4148,67.5044,66.6313,67.0385,640961.50220329,0
+ACM.US,D,20210427,000000,67.2267,67.3352,66.493,66.9589,684907.63801323,0
+ACM.US,D,20210428,000000,67.0187,67.0187,66.1406,66.3336,701242.79998702,0
+ACM.US,D,20210429,000000,66.9389,66.9937,65.9474,66.7399,610255.85739368,0
+ACM.US,D,20210430,000000,66.1356,67.1968,65.7483,65.8777,1697283.8966387,0
+ACM.US,D,20210503,000000,66.3536,67.0385,66.2152,66.5228,637104.46340483,0
+ACM.US,D,20210504,000000,66.4631,66.8095,65.9772,66.5029,546195.86691209,0
+ACM.US,D,20210505,000000,66.7309,67.9405,66.7309,67.614,464150.42415831,0
+ACM.US,D,20210506,000000,67.7912,68.4164,66.9389,68.3965,756670.65728269,0
+ACM.US,D,20210507,000000,67.9405,69.1999,66.9389,68.5359,795192.83228229,0
+ACM.US,D,20210510,000000,69.0218,69.4578,67.8111,67.9704,838820.56150393,0
+ACM.US,D,20210511,000000,67.594,68.3965,66.3636,68.0301,1535344.5155859,0
+ACM.US,D,20210512,000000,68.6056,68.6673,65.7383,65.7681,810002.25416887,0
+ACM.US,D,20210513,000000,65.7781,67.0385,65.2126,66.6911,594915.08823512,0
+ACM.US,D,20210514,000000,66.9987,66.9987,66.2342,66.3038,945032.76297931,0
+ACM.US,D,20210517,000000,65.9474,66.1206,64.906,65.9872,651041.02937582,0
+ACM.US,D,20210518,000000,66.0171,66.1952,64.4769,64.5097,665732.93211152,0
+ACM.US,D,20210519,000000,63.5082,63.6854,62.7336,63.4783,972661.81668483,0
+ACM.US,D,20210520,000000,63.568,63.6566,62.6152,63.3389,957095.04915917,0
+ACM.US,D,20210521,000000,63.8348,64.7069,63.8348,64.0837,606096.4830019,0
+ACM.US,D,20210524,000000,64.4599,64.5496,63.9044,64.2409,511239.44392668,0
+ACM.US,D,20210525,000000,64.4301,64.9558,63.8447,64.004,601319.37974007,0
+ACM.US,D,20210526,000000,64.1812,64.6183,63.9044,64.3903,586700.80091903,0
+ACM.US,D,20210527,000000,65.1937,65.4167,64.6681,64.926,932667.13676893,0
+ACM.US,D,20210528,000000,65.134,65.2525,64.2509,64.4699,943772.1943095,0
+ACM.US,D,20210601,000000,65.2525,65.3421,64.1911,64.2709,777954.68127731,0
+ACM.US,D,20210602,000000,64.2807,64.4699,63.5848,64.0737,1168492.9173048,0
+ACM.US,D,20210603,000000,63.7054,64.014,62.7237,63.2593,1109567.6097235,0
+ACM.US,D,20210604,000000,63.2991,64.2211,63.2991,64.1623,659180.98834007,0
+ACM.US,D,20210607,000000,64.2111,64.3903,63.2593,63.7551,484443.06864926,0
+ACM.US,D,20210608,000000,63.9244,64.901,63.5082,64.7368,772147.02546151,0
+ACM.US,D,20210609,000000,64.6481,64.8662,63.9044,63.9144,803730.54837263,0
+ACM.US,D,20210610,000000,64.3405,64.4599,62.9129,63.2792,653921.75522843,0
+ACM.US,D,20210611,000000,63.7252,64.2609,63.4883,64.0936,578507.60678386,0
+ACM.US,D,20210614,000000,64.1911,64.4301,62.3972,62.6938,910340.5069741,0
+ACM.US,D,20210615,000000,62.8929,63.2095,62.5952,62.9129,688001.30454949,0
+ACM.US,D,20210616,000000,62.644,62.9228,61.6225,61.8416,673133.62530606,0
+ACM.US,D,20210617,000000,61.8317,62.0606,60.2198,60.7106,616153.91255632,0
+ACM.US,D,20210618,000000,59.6892,60.2646,59.3725,59.4323,1202656.8393495,0
+ACM.US,D,20210621,000000,59.8982,60.7405,59.6991,60.6011,1032392.68289,0
+ACM.US,D,20210622,000000,60.5733,61.2164,59.8036,60.9794,775833.30993816,0
+ACM.US,D,20210623,000000,60.9894,61.8017,60.85,61.3458,567410.5847408,0
+ACM.US,D,20210624,000000,61.8515,63.7352,61.4752,63.2792,949480.41084378,0
+ACM.US,D,20210625,000000,63.6566,64.2111,63.3489,63.3987,1475972.2334566,0
+ACM.US,D,20210628,000000,63.4684,63.6466,62.5664,63.1409,771589.56282267,0
+ACM.US,D,20210629,000000,63.4485,63.9343,62.5863,63.0124,493757.21468523,0
+ACM.US,D,20210630,000000,62.6351,63.0821,62.4768,62.7934,818824.22598316,0
+ACM.US,D,20210701,000000,63.2195,63.568,62.8631,62.9427,454779.02520268,0
+ACM.US,D,20210702,000000,62.7735,62.7735,61.8913,62.1482,597043.49063459,0
+ACM.US,D,20210706,000000,62.2677,62.2677,60.8102,61.7421,655855.29681359,0
+ACM.US,D,20210707,000000,61.3657,62.3175,61.3657,62.198,482592.89535063,0
+ACM.US,D,20210708,000000,61.069,61.971,60.6609,61.4553,607378.14485264,0
+ACM.US,D,20210709,000000,62.3672,63.1508,62.0606,62.9129,568209.11230454,0
+ACM.US,D,20210712,000000,62.437,62.8033,62.0009,62.7535,522511.2380403,0
+ACM.US,D,20210713,000000,62.2478,62.447,61.7919,61.981,567922.84770622,0
+ACM.US,D,20210714,000000,62.3175,62.8431,60.8002,60.9197,588425.41956928,0
+ACM.US,D,20210715,000000,60.3841,60.9396,59.8186,60.2347,851831.03638842,0
+ACM.US,D,20210716,000000,60.6309,60.7703,59.6892,59.7489,576990.90663135,0
+ACM.US,D,20210719,000000,58.608,58.9265,57.8752,58.3411,809934.95687734,0
+ACM.US,D,20210720,000000,58.3511,60.8799,58.2017,60.5921,764526.36052298,0
+ACM.US,D,20210721,000000,61.2362,61.9511,61.088,61.5549,771151.62820909,0
+ACM.US,D,20210722,000000,62.0009,62.0009,61.1078,61.4553,445646.68229758,0
+ACM.US,D,20210723,000000,61.9013,62.2876,61.4653,62.0895,338381.83065012,0
+ACM.US,D,20210726,000000,62.2179,62.9725,61.5549,61.7619,767669.24448142,0
+ACM.US,D,20210727,000000,61.3657,61.7619,61.0442,61.2562,465292.46924004,0
+ACM.US,D,20210728,000000,61.5051,62.883,60.7206,62.4768,694581.37256218,0
+ACM.US,D,20210729,000000,63.1209,63.4684,62.447,62.9825,484203.00816154,0
+ACM.US,D,20210730,000000,62.5066,63.1359,62.2179,62.437,567041.95629313,0
+ACM.US,D,20210802,000000,62.8033,64.0886,61.5449,61.5549,503901.02583774,0
+ACM.US,D,20210803,000000,61.8913,62.2876,60.9296,62.2578,417416.97515417,0
+ACM.US,D,20210804,000000,61.6823,61.8317,60.621,60.6309,602003.40146448,0
+ACM.US,D,20210805,000000,61.088,61.981,60.8699,61.525,463183.15114713,0
+ACM.US,D,20210806,000000,62.0995,62.417,61.6624,62.1293,524486.96598732,0
+ACM.US,D,20210809,000000,61.8515,63.2145,61.4852,62.8332,881372.53849817,0
+ACM.US,D,20210810,000000,61.981,63.4684,60.8998,61.8317,990864.22738943,0
+ACM.US,D,20210811,000000,62.2378,63.0323,61.6275,62.6938,687618.61398121,0
+ACM.US,D,20210812,000000,63.548,64.7766,63.3191,64.2807,1409419.2298766,0
+ACM.US,D,20210813,000000,64.4301,64.5595,62.9646,63.1797,509505.78534175,0
+ACM.US,D,20210816,000000,62.8929,63.3987,62.1293,62.7735,491852.80177849,0
+ACM.US,D,20210817,000000,62.4868,62.7137,61.5648,62.208,533818.18745547,0
+ACM.US,D,20210818,000000,62.208,63.0223,61.9013,62.664,844742.72315906,0
+ACM.US,D,20210819,000000,62.1781,62.8143,61.4254,62.1582,575864.93254461,0
+ACM.US,D,20210820,000000,62.0507,62.4768,61.6176,62.198,488194.64154308,0
+ACM.US,D,20210823,000000,62.6938,62.7834,62.0307,62.417,550372.31673605,0
+ACM.US,D,20210824,000000,62.2976,64.0886,62.2976,63.8348,869485.02438886,0
+ACM.US,D,20210825,000000,63.9741,65.808,63.8049,65.4516,958286.31166307,0
+ACM.US,D,20210826,000000,65.4516,65.8877,65.0254,65.1638,620129.47494286,0
+ACM.US,D,20210827,000000,65.0852,66.3237,65.0852,66.264,813413.32285626,0
+ACM.US,D,20210830,000000,66.4432,66.4432,65.4018,65.4815,627003.84305136,0
+ACM.US,D,20210831,000000,65.5511,65.7184,64.7666,65.0156,686368.08968328,0
+ACM.US,D,20210901,000000,65.0554,65.2027,64.6083,64.9658,548182.64366817,0
+ACM.US,D,20210902,000000,65.6199,66.244,65.2923,66.1056,751916.65607615,0
+ACM.US,D,20210903,000000,66.0967,66.6702,65.8677,66.254,780503.94285817,0
+ACM.US,D,20210907,000000,65.9474,66.3436,65.581,65.6099,780465.77424505,0
+ACM.US,D,20210908,000000,65.5313,65.6297,64.4649,65.0653,598673.69218924,0
+ACM.US,D,20210909,000000,64.7766,65.7881,64.5695,65.3819,479029.1522108,0
+ACM.US,D,20210910,000000,65.7184,65.7881,64.5695,64.7666,477281.43150525,0
+ACM.US,D,20210913,000000,65.2425,65.8877,65.0354,65.2326,488044.98040219,0
+ACM.US,D,20210914,000000,65.3919,65.3919,63.6665,63.9244,612726.77287395,0
+ACM.US,D,20210915,000000,63.9244,66.1256,63.6366,65.9972,896547.57552086,0
+ACM.US,D,20210916,000000,66.1854,66.1854,65.1559,65.3719,770914.58103293,0
+ACM.US,D,20210917,000000,65.4715,65.8877,64.2559,64.8462,2420096.9852188,0
+ACM.US,D,20210920,000000,63.4982,63.5828,61.3558,62.5764,1038935.5867268,0
+ACM.US,D,20210921,000000,63.1508,63.2394,61.1368,61.2362,945924.70320145,0
+ACM.US,D,20210922,000000,61.7919,62.664,61.7919,62.1482,568115.69964615,0
+ACM.US,D,20210923,000000,62.9627,66.3834,62.9527,65.9474,1835968.5479358,0
+ACM.US,D,20210924,000000,65.581,66.6114,65.3321,66.4432,806778.01079829,0
+ACM.US,D,20210927,000000,66.6025,67.0286,66.0768,66.2052,535362.00741204,0
+ACM.US,D,20210928,000000,65.6995,65.9573,64.2409,64.4201,454445.55205656,0
+ACM.US,D,20210929,000000,64.4699,64.7467,63.3589,63.3688,457448.81924599,0
+ACM.US,D,20210930,000000,63.8348,64.0339,62.5664,62.6251,863599.02247246,0
+ACM.US,D,20211001,000000,62.9725,65.9872,62.7436,65.5909,1043536.9134809,0
+ACM.US,D,20211004,000000,65.4914,66.7647,63.548,63.7551,1402600.1058134,0
+ACM.US,D,20211005,000000,63.5082,64.0837,62.5952,63.3389,958030.18018036,0
+ACM.US,D,20211006,000000,62.3474,63.4982,61.9312,63.2892,683102.66438802,0
+ACM.US,D,20211007,000000,63.6366,64.3703,63.5281,63.6854,785592.421648,0
+ACM.US,D,20211008,000000,63.6854,64.5396,63.3788,63.3987,605248.738016,0
+ACM.US,D,20211011,000000,63.3191,63.6566,61.7421,61.752,519207.64413193,0
+ACM.US,D,20211012,000000,61.6225,62.644,61.3856,62.1582,570778.46262914,0
+ACM.US,D,20211013,000000,62.0507,62.4568,61.7819,62.3274,526811.23363827,0
+ACM.US,D,20211014,000000,63.1209,63.6466,62.5266,62.7436,1003093.2501423,0
+ACM.US,D,20211015,000000,63.4584,63.6416,62.7735,62.9725,610777.16029378,0
+ACM.US,D,20211018,000000,62.3175,62.9527,62.2478,62.5464,566413.17861402,0
+ACM.US,D,20211019,000000,62.7934,64.1623,62.5664,63.8447,638113.92277786,0
+ACM.US,D,20211020,000000,63.568,65.6995,63.4584,64.688,1913656.742172,0
+ACM.US,D,20211021,000000,64.7467,67.0684,64.6581,67.0286,1117426.3262754,0
+ACM.US,D,20211022,000000,67.0187,67.8201,66.6025,67.1869,530704.43217547,0
+ACM.US,D,20211025,000000,67.2367,68.8824,66.9091,68.7828,758418.37798824,0
+ACM.US,D,20211026,000000,69.2497,69.3682,68.4712,68.5259,801725.69174718,0
+ACM.US,D,20211027,000000,68.0501,68.2481,66.3934,66.4034,533471.65662592,0
+ACM.US,D,20211028,000000,66.6313,69.1113,66.4232,68.3865,911824.06069945,0
+ACM.US,D,20211029,000000,67.7613,68.8426,67.604,67.8012,519577.27701678,0
+ACM.US,D,20211101,000000,68.0899,69.7654,67.8907,68.7928,1089083.1177299,0
+ACM.US,D,20211102,000000,69.0118,69.0118,67.4746,67.7424,761432.69398672,0
+ACM.US,D,20211103,000000,67.5542,67.6329,66.3188,67.5442,815393.06855204,0
+ACM.US,D,20211104,000000,67.831,68.2383,67.2466,67.6827,599385.8381549,0
+ACM.US,D,20211105,000000,68.4861,69.9735,68.2631,69.3583,1074820.1096731,0
+ACM.US,D,20211108,000000,71.6989,72.0165,69.7704,70.3897,1466816.7884961,0
+ACM.US,D,20211109,000000,70.8556,71.233,69.9386,70.7271,690947.31881926,0
+ACM.US,D,20211110,000000,70.4195,70.9253,69.4479,70.0332,729145.06060743,0
+ACM.US,D,20211111,000000,70.0233,70.9054,69.8441,70.0632,697070.36791181,0
+ACM.US,D,20211112,000000,70.5489,70.6087,69.3781,70.1816,1055428.4453389,0
+ACM.US,D,20211115,000000,72.8886,73.2459,70.4892,72.0563,1967111.8848322,0
+ACM.US,D,20211116,000000,73.9598,74.2575,72.0363,72.6318,1014813.0232414,0
+ACM.US,D,20211117,000000,72.5023,73.3755,71.7088,71.8571,1309163.3409207,0
+ACM.US,D,20211118,000000,72.1259,72.4525,71.3564,72.1359,1038513.7231082,0
+ACM.US,D,20211119,000000,72.0264,72.4525,71.6789,72.4226,1105057.6867535,0
+ACM.US,D,20211122,000000,72.8697,73.7219,72.4426,72.7402,1073558.5365661,0
+ACM.US,D,20211123,000000,72.6018,74.377,72.4724,74.1291,1424346.170914,0
+ACM.US,D,20211124,000000,74.2475,75.3108,74.0992,74.4955,788572.58678212,0
+ACM.US,D,20211126,000000,71.8283,73.2559,71.213,71.5206,937429.17347297,0
+ACM.US,D,20211129,000000,72.0663,73.1275,71.659,71.6989,897658.4830498,0
+ACM.US,D,20211130,000000,71.1045,71.8084,68.3368,68.3667,1714364.3510054,0
+ACM.US,D,20211201,000000,70.083,70.7869,67.0485,67.0783,993179.45510569,0
+ACM.US,D,20211202,000000,67.4746,69.9038,67.4348,69.5275,738567.68585961,0
+ACM.US,D,20211203,000000,69.5375,69.8242,68.0053,69.0914,777659.3767443,0
+ACM.US,D,20211206,000000,70.0034,72.2046,69.7455,71.1832,1144382.4070656,0
+ACM.US,D,20211207,000000,72.3928,73.0279,72.0563,72.2743,616268.41839566,0
+ACM.US,D,20211208,000000,72.3141,73.5337,72.1449,73.5039,681510.63144646,0
+ACM.US,D,20211209,000000,72.9583,73.8114,72.354,72.3928,872978.45692559,0
+ACM.US,D,20211210,000000,72.7204,73.0279,71.6889,72.4127,797124.36499309,0
+ACM.US,D,20211213,000000,73.4143,73.7716,72.1747,72.8498,993469.73745277,0
+ACM.US,D,20211214,000000,72.562,73.4541,72.3191,72.6706,791834.99876582,0
+ACM.US,D,20211215,000000,72.4924,74.4158,72.4924,74.0793,1601701.6539145,0
+ACM.US,D,20211216,000000,74.3969,75.4184,73.4441,73.5735,1122384.228231,0
+ACM.US,D,20211217,000000,72.5222,74.595,71.6302,72.79,1955194.2376072,0
+ACM.US,D,20211220,000000,71.6302,71.9965,70.311,71.8084,1100209.2684513,0
+ACM.US,D,20211221,000000,72.1449,73.4839,71.7984,73.4341,627199.70830285,0
+ACM.US,D,20211222,000000,73.6721,74.5153,73.3655,74.4158,436638.88960367,0
+ACM.US,D,20211223,000000,74.4357,76.0725,74.4357,75.2292,601683.99043899,0
+ACM.US,D,20211227,000000,75.3885,75.8545,74.8728,75.7549,389859.23648892,0
+ACM.US,D,20211228,000000,75.7051,76.3353,75.7051,76.0924,282907.76924385,0
+ACM.US,D,20211229,000000,76.2108,76.7863,75.8843,76.39,595685.49155762,0
+ACM.US,D,20211230,000000,76.8361,77.6784,76.1909,76.2208,431471.06027605,0
+ACM.US,D,20211231,000000,76.1123,76.9844,75.6364,76.7066,379944.43701508,0
+ACM.US,D,20220103,000000,76.7465,77.5598,75.7997,76.7066,402446.84331764,0
+ACM.US,D,20220104,000000,77.3627,78.1184,76.8659,77.3727,744013.74428805,0
+ACM.US,D,20220105,000000,77.4125,78.0089,75.286,75.3158,568715.34864684,0
+ACM.US,D,20220106,000000,75.256,76.0854,74.8987,75.286,537325.68211282,0
+ACM.US,D,20220107,000000,75.038,75.4154,73.9648,74.0146,556745.47068819,0
+ACM.US,D,20220110,000000,73.7258,73.8254,72.117,73.7458,650891.36823495,0
+ACM.US,D,20220111,000000,73.5377,74.7095,72.355,74.6697,456817.02825529,0
+ACM.US,D,20220112,000000,74.8887,75.3855,73.9449,74.2127,354896.78688039,0
+ACM.US,D,20220113,000000,74.2724,75.0978,73.7258,74.0444,408903.36555631,0
+ACM.US,D,20220114,000000,73.2987,73.8952,72.4844,73.3883,475195.21546765,0
+ACM.US,D,20220118,000000,72.2454,72.5988,70.7153,72.1957,822739.52213848,0
+ACM.US,D,20220119,000000,72.1658,72.5043,70.765,70.765,435839.35760274,0
+ACM.US,D,20220120,000000,70.994,72.6426,70.1686,70.2384,482027.39721429,0
+ACM.US,D,20220121,000000,70.0502,71.2488,68.5996,68.8076,884436.07191882,0
+ACM.US,D,20220124,000000,67.2177,70.2284,66.3636,69.9307,728927.09773783,0
+ACM.US,D,20220125,000000,68.8176,68.8176,66.026,66.7309,1086901.4801595,0
+ACM.US,D,20220126,000000,67.2476,68.8774,66.6114,67.5662,820402.1968041,0
+ACM.US,D,20220127,000000,67.824,68.8874,65.9265,66.3138,658600.42364593,0
+ACM.US,D,20220128,000000,66.1844,67.844,64.903,67.824,577857.73592381,0
+ACM.US,D,20220131,000000,67.0993,68.738,66.8603,68.6882,917371.56728379,0
+ACM.US,D,20220201,000000,69.0665,69.4737,67.829,69.4041,434636.0418526,0
+ACM.US,D,20220202,000000,69.5235,69.8809,68.6683,69.5833,395078.29211309,0
+ACM.US,D,20220203,000000,69.0566,69.8312,68.5996,68.6882,413916.51155713,0
+ACM.US,D,20220204,000000,67.9734,69.4339,67.9037,68.7978,560843.57441155,0
+ACM.US,D,20220207,000000,68.8973,69.8013,68.5777,68.9371,1050623.2178358,0
+ACM.US,D,20220208,000000,69.851,73.1106,69.851,72.6825,1185167.5790477,0
+ACM.US,D,20220209,000000,73.3485,74.6697,73.1106,74.1629,906674.31124119,0
+ACM.US,D,20220210,000000,73.0309,74.6209,72.117,72.4644,1286473.1048641,0
+ACM.US,D,20220211,000000,72.3948,73.2987,71.6003,71.9378,1093343.9402776,0
+ACM.US,D,20220214,000000,71.659,72.5242,70.6853,71.232,932455.20052246,0
+ACM.US,D,20220215,000000,72.4944,72.9712,72.0473,72.564,660322.02898462,0
+ACM.US,D,20220216,000000,71.9777,73.7657,71.9777,73.2987,676299.61131979,0
+ACM.US,D,20220217,000000,72.5938,73.0708,72.0075,72.0573,507819.33530461,0
+ACM.US,D,20220218,000000,71.7287,73.2391,71.7287,72.2554,679101.9910718,0
+ACM.US,D,20220222,000000,71.8681,72.6934,70.8944,71.1822,722918.55448461,0
+ACM.US,D,20220223,000000,71.9677,72.2355,70.2483,70.3478,652444.2281262,0
+ACM.US,D,20220224,000000,68.0929,72.802,67.615,72.3948,904599.14401265,0
+ACM.US,D,20220225,000000,72.2454,73.905,71.1523,73.8752,858905.28749716,0
+ACM.US,D,20220228,000000,72.8119,73.244,71.2419,72.1957,1079194.4336229,0
+ACM.US,D,20220301,000000,72.3251,72.4446,68.6782,69.2149,1352202.4699507,0
+ACM.US,D,20220302,000000,69.8013,71.0936,69.7316,70.4076,940567.03524546,0
+ACM.US,D,20220303,000000,71.1134,71.436,70.2084,71.0039,623974.46049508,0
+ACM.US,D,20220304,000000,69.8809,70.0502,68.3905,69.7515,736138.9567412,0
+ACM.US,D,20220307,000000,69.7415,69.7415,68.0182,68.7978,855034.18657807,0
+ACM.US,D,20220308,000000,69.2149,72.7224,68.8276,72.0971,1566662.8670797,0
+ACM.US,D,20220309,000000,73.1405,74.0843,72.3151,73.5377,1012007.6301778,0
+ACM.US,D,20220310,000000,72.6426,74.4815,72.4147,74.4417,885789.04880985,0
+ACM.US,D,20220311,000000,74.5213,78.0885,74.5213,76.4686,1833117.9551988,0
+ACM.US,D,20220314,000000,76.8958,77.979,74.2525,74.6507,1382010.147915,0
+ACM.US,D,20220315,000000,74.5611,75.1664,73.7906,75.1664,924419.70302567,0
+ACM.US,D,20220316,000000,75.1764,76.9854,74.3521,76.419,779029.4290675,0
+ACM.US,D,20220317,000000,75.7927,77.0053,75.6782,76.9854,667415.36439991,0
+ACM.US,D,20220318,000000,76.7066,77.9093,75.8923,77.5519,1696068.5276424,0
+ACM.US,D,20220321,000000,77.8794,78.9924,77.0351,78.8531,841198.06432579,0
+ACM.US,D,20220322,000000,78.893,79.2404,77.9292,78.1871,578640.19249256,0
+ACM.US,D,20220323,000000,77.6704,77.969,76.2706,76.5882,695908.23408633,0
+ACM.US,D,20220324,000000,76.7066,77.8695,76.2198,77.8396,589414.79019858,0
+ACM.US,D,20220325,000000,77.8596,79.0622,77.7102,79.0522,490626.38397304,0
+ACM.US,D,20220328,000000,78.5057,78.5753,77.6116,78.0089,523020.48769416,0
+ACM.US,D,20220329,000000,79.2802,79.4594,77.9292,78.3663,699278.12084905,0
+ACM.US,D,20220330,000000,78.5953,79.2454,77.4225,77.74,363566.08424224,0
+ACM.US,D,20220331,000000,77.4225,78.1283,76.2796,76.3194,695030.35598481,0
+ACM.US,D,20220401,000000,77.2931,77.7002,76.8062,77.1049,790287.16106051,0
+ACM.US,D,20220404,000000,76.9157,77.2731,75.1764,75.4054,720819.28076357,0
+ACM.US,D,20220405,000000,75.1366,76.1173,74.5591,75.0072,696656.53979072,0
+ACM.US,D,20220406,000000,74.1709,74.7483,73.3645,74.0414,709717.23653457,0
+ACM.US,D,20220407,000000,73.2051,76.2516,73.0957,75.6742,1608951.6815309,0
+ACM.US,D,20220408,000000,75.9331,76.1372,74.9375,75.1864,641011.72406264,0
+ACM.US,D,20220411,000000,74.9872,75.266,74.141,74.3103,541038.08195634,0
+ACM.US,D,20220412,000000,74.9474,76.6883,74.7284,75.2162,1155251.4218671,0
+ACM.US,D,20220413,000000,74.6886,75.495,74.0414,75.4552,1134002.5531741,0
+ACM.US,D,20220414,000000,75.8136,76.5603,75.5448,75.9431,386605.86443992,0
+ACM.US,D,20220418,000000,75.5946,77.2871,75.3756,76.8092,502058.8880366,0
+ACM.US,D,20220419,000000,77.1875,78.3921,77.0682,77.9939,354815.42746824,0
+ACM.US,D,20220420,000000,78.4419,79.1986,77.4663,77.7052,1007076.8480264,0
+ACM.US,D,20220421,000000,78.6311,78.8402,75.724,76.0027,435428.54279322,0
+ACM.US,D,20220422,000000,75.6443,75.7141,72.1997,72.2594,1118398.6214725,0
+ACM.US,D,20220425,000000,71.6322,71.9905,70.1188,71.9209,583132.03559327,0
+ACM.US,D,20220426,000000,71.7417,72.3788,70.8357,70.8556,745582.6751743,0
+ACM.US,D,20220427,000000,71.3832,72.0801,70.6067,71.2738,574545.10208076,0
+ACM.US,D,20220428,000000,71.5724,72.0303,70.1886,71.433,693217.3468621,0
+ACM.US,D,20220429,000000,70.8556,72.0503,70.0492,70.2483,505811.4653676,0
+ACM.US,D,20220502,000000,70.079,70.7959,68.4158,70.089,623645.00509771,0
+ACM.US,D,20220503,000000,70.0094,71.0846,69.6011,70.4872,744220.6583486,0
+ACM.US,D,20220504,000000,70.9751,72.6178,70.1538,72.4684,1236918.1918014,0
+ACM.US,D,20220505,000000,72.6776,72.8169,70.4972,71.2738,786886.13674499,0
+ACM.US,D,20220506,000000,70.7461,70.995,69.193,70.8556,1052208.2197171,0
+ACM.US,D,20220509,000000,69.2925,70.9452,65.1509,65.4695,1088108.8136584,0
+ACM.US,D,20220510,000000,64.9718,66.4452,63.8766,65.5193,1121916.1605018,0
+ACM.US,D,20220511,000000,65.0016,67.8489,65.0016,65.2903,891564.56263567,0
+ACM.US,D,20220512,000000,64.6432,65.808,64.0956,64.9518,829909.19477999,0
+ACM.US,D,20220513,000000,65.8179,67.1023,65.8179,66.256,789442.42938615,0
+ACM.US,D,20220516,000000,66.1366,68.3069,65.7582,67.0823,761581.35069041,0
+ACM.US,D,20220517,000000,67.4906,68.4762,67.1819,68.1477,668958.17991929,0
+ACM.US,D,20220518,000000,67.8689,69.7854,65.9076,65.9772,907542.14497085,0
+ACM.US,D,20220519,000000,65.4795,68.2073,65.4795,67.5901,770247.6347407,0
+ACM.US,D,20220520,000000,68.0979,68.4961,65.8279,67.3512,621362.92380862,0
+ACM.US,D,20220523,000000,68.0779,69.0835,67.6598,68.7052,755804.83242741,0
+ACM.US,D,20220524,000000,68.3865,68.5658,66.7439,67.839,411985.98328353,0
+ACM.US,D,20220525,000000,67.9186,68.9042,67.4109,68.2771,380917.73664937,0
+ACM.US,D,20220526,000000,68.6653,69.641,68.516,69.2826,415810.88009199,0
+ACM.US,D,20220527,000000,69.5912,70.9751,69.5912,70.9651,552708.63763323,0
+ACM.US,D,20220531,000000,70.6764,70.7063,69.3623,69.5415,761552.22201199,0
+ACM.US,D,20220601,000000,69.9894,70.4474,68.3766,69.3623,606559.52854516,0
+ACM.US,D,20220602,000000,69.6509,70.3976,69.1332,70.3777,897237.62386839,0
+ACM.US,D,20220603,000000,70.0592,70.2035,69.1531,70.0292,485931.64456054,0
+ACM.US,D,20220606,000000,70.6863,71.6371,70.4175,70.4673,639601.49425196,0
+ACM.US,D,20220607,000000,70.1886,71.7516,69.6908,71.7417,1060215.5929726,0
+ACM.US,D,20220608,000000,71.9905,71.9905,70.318,70.5769,427494.49345233,0
+ACM.US,D,20220609,000000,70.0392,70.4574,69.0835,69.1233,315368.16581931,0
+ACM.US,D,20220610,000000,67.7992,68.3865,66.7937,67.3014,393860.91424233,0
+ACM.US,D,20220613,000000,65.3799,65.8777,64.1454,64.5337,699455.90623117,0
+ACM.US,D,20220614,000000,64.1454,64.7128,62.9557,63.7074,683182.01492579,0
+ACM.US,D,20220615,000000,64.4241,65.0514,62.9905,64.1753,584076.20654915,0
+ACM.US,D,20220616,000000,62.9109,62.9109,60.4717,60.9894,855480.15668915,0
+ACM.US,D,20220617,000000,61.4872,62.871,61.0292,61.7659,1017522.9947722,0
+ACM.US,D,20220621,000000,62.194,64.2449,62.1542,63.6078,848765.49409339,0
+ACM.US,D,20220622,000000,62.4828,64.6133,62.4828,64.0856,1070206.7296727,0
+ACM.US,D,20220623,000000,64.3147,64.3943,63.2295,64.0757,1018018.1823055,0
+ACM.US,D,20220624,000000,64.7228,66.7538,64.7228,66.5945,1451521.219011,0
+ACM.US,D,20220627,000000,66.7837,67.0923,65.9275,66.3556,490333.08831441,0
+ACM.US,D,20220628,000000,66.9131,67.376,64.912,64.9618,444038.57836103,0
+ACM.US,D,20220629,000000,65.1608,65.35,63.4684,63.8766,420993.77597742,0
+ACM.US,D,20220630,000000,62.9307,65.2903,62.7715,64.9318,612852.32752233,0
+ACM.US,D,20220701,000000,64.5237,65.6089,63.3788,65.3003,626119.93832672,0
+ACM.US,D,20220705,000000,64.0829,64.2226,61.9175,63.6238,638306.12528118,0
+ACM.US,D,20220706,000000,63.1948,64.033,61.9774,63.3444,840016.88573635,0
+ACM.US,D,20220707,000000,64.0829,65.5248,63.9631,65.2404,689270.96249157,0
+ACM.US,D,20220708,000000,65.41,65.7393,64.5618,64.971,357801.09688311,0
+ACM.US,D,20220711,000000,64.5618,65.1705,63.9831,64.951,439216.96334226,0
+ACM.US,D,20220712,000000,64.6017,65.4599,63.6438,63.9332,541334.0379628,0
+ACM.US,D,20220713,000000,62.9852,64.1228,62.5561,63.6638,631994.64689611,0
+ACM.US,D,20220714,000000,62.3865,62.8455,61.8277,62.7856,336861.3793766,0
+ACM.US,D,20220715,000000,63.554,64.1527,62.4663,63.8234,322262.20231821,0
+ACM.US,D,20220718,000000,64.1826,64.6816,62.8904,63.085,365778.13212368,0
+ACM.US,D,20220719,000000,63.8933,66.368,63.8933,66.2981,434388.65231348,0
+ACM.US,D,20220720,000000,66.3779,67.4057,65.7992,67.0764,554934.08133589,0
+ACM.US,D,20220721,000000,66.358,67.9147,66.358,67.9047,490640.78072102,0
+ACM.US,D,20220722,000000,68.0244,68.6231,67.0365,67.306,762856.10616557,0
+ACM.US,D,20220725,000000,66.9268,68.703,66.4664,68.5234,426838.52875789,0
+ACM.US,D,20220726,000000,68.4735,69.5362,68.2489,69.1221,565061.70924309,0
+ACM.US,D,20220727,000000,69.2418,70.3694,69.0123,69.8306,474926.22172511,0
+ACM.US,D,20220728,000000,70.8484,72.1157,70.1698,71.8363,483221.93751926,0
+ACM.US,D,20220729,000000,71.7664,72.2105,71.5668,71.8462,546515.10230875,0
+ACM.US,D,20220801,000000,71.2575,72.5148,70.6288,71.6167,569967.18506,0
+ACM.US,D,20220802,000000,71.5668,71.941,70.6388,71.3074,502898.95849272,0
+ACM.US,D,20220803,000000,71.8462,71.8462,71.0879,71.3673,502465.031827,0
+ACM.US,D,20220804,000000,71.3274,71.8863,70.4293,71.3373,658358.94879424,0
+ACM.US,D,20220805,000000,70.6787,72.1556,70.6089,71.4172,634534.0699237,0
+ACM.US,D,20220808,000000,71.4172,72.435,70.1726,70.8284,968140.49823731,0
+ACM.US,D,20220809,000000,72.5348,74.6203,72.1356,72.7244,1550990.1943548,0
+ACM.US,D,20220810,000000,74.0316,75.0294,74.0016,74.5604,1000711.0538094,0
+ACM.US,D,20220811,000000,74.77,75.5284,74.5704,74.7899,534081.55001857,0
+ACM.US,D,20220812,000000,75.3587,76.4165,75.0195,76.4065,701138.30562209,0
+ACM.US,D,20220815,000000,75.9375,77.0551,75.698,76.7258,417316.19347448,0
+ACM.US,D,20220816,000000,76.5462,77.2148,76.5033,76.8256,402322.17321449,0
+ACM.US,D,20220817,000000,76.2169,77.2946,76.0473,77.2247,410111.80825532,0
+ACM.US,D,20220818,000000,77.3744,77.8334,76.9753,77.2946,390223.33571958,0
+ACM.US,D,20220819,000000,76.7158,76.7158,75.9974,76.3267,315965.75603473,0
+ACM.US,D,20220822,000000,75.1093,75.4336,74.5904,74.6902,405065.03068352,0
+ACM.US,D,20220823,000000,75.2689,75.8776,74.6602,75.3986,325660.4594163,0
+ACM.US,D,20220824,000000,75.678,76.1969,75.3986,76.0772,372445.37024624,0
+ACM.US,D,20220825,000000,76.4464,77.6339,76.1071,77.574,402950.5150607,0
+ACM.US,D,20220826,000000,77.9831,77.9831,75.5284,75.5483,358308.17977654,0
+ACM.US,D,20220829,000000,74.9696,75.4286,74.5405,74.9895,439345.23727578,0
+ACM.US,D,20220830,000000,75.0294,75.0294,72.8341,72.9838,496700.72193958,0
+ACM.US,D,20220831,000000,73.2433,73.6224,72.6046,72.9938,439235.00186416,0
+ACM.US,D,20220901,000000,72.6445,73.0038,70.7187,71.5768,547272.72022858,0
+ACM.US,D,20220902,000000,72.3152,73.4628,71.1777,71.5169,463346.4928049,0
+ACM.US,D,20220906,000000,71.3972,71.9261,70.569,71.8562,527787.1080153,0
+ACM.US,D,20220907,000000,71.7465,73.6673,71.6566,73.6524,419669.21844243,0
+ACM.US,D,20220908,000000,73.2333,73.9717,72.7144,73.8919,665858.96534455,0
+ACM.US,D,20220909,000000,74.3409,75.0693,74.0366,74.9696,348267.73805853,0
+ACM.US,D,20220912,000000,75.3687,75.5284,74.301,74.9696,482254.87231736,0
+ACM.US,D,20220913,000000,73.1135,73.5027,71.6666,71.8263,839549.88844714,0
+ACM.US,D,20220914,000000,71.8862,71.8862,69.8106,71.0679,831655.02869522,0
+ACM.US,D,20220915,000000,70.4293,71.4072,69.9802,71.3174,794223.09147085,0
+ACM.US,D,20220916,000000,70.5889,71.2675,69.8505,71.1078,2315617.082087,0
+ACM.US,D,20220919,000000,70.559,72.425,70.4592,72.2554,538379.72893149,0
+ACM.US,D,20220920,000000,72.1556,72.3352,71.1877,71.5768,569809.84906342,0
+ACM.US,D,20220921,000000,72.2953,73.358,70.8384,70.8883,605893.90784576,0
+ACM.US,D,20220922,000000,70.7386,71.0579,70.1698,70.3295,709069.24241781,0
+ACM.US,D,20220923,000000,69.4813,69.5112,67.5055,68.2539,566717.24469754,0
+ACM.US,D,20220926,000000,67.8348,68.8526,67.2561,67.5055,807980.47084053,0
+ACM.US,D,20220927,000000,68.2739,68.7128,66.6973,67.2261,739271.74092038,0
+ACM.US,D,20220928,000000,67.9446,70.1199,67.8448,69.5512,664018.03397056,0
+ACM.US,D,20220929,000000,68.5633,68.8926,66.333,67.9745,728928.65289048,0
+ACM.US,D,20220930,000000,68.0943,70.1,67.755,68.224,820955.17878773,0
+ACM.US,D,20221003,000000,69.3017,70.559,68.5633,70.09,486044.96619674,0
+ACM.US,D,20221004,000000,71.23,72.86,71.22,72.86,492510,0
+ACM.US,D,20221005,000000,71.83,73,71.65,72.63,428133,0
+ACM.US,D,20221006,000000,72.45,73.41,72.45,73.14,457485,0
+ACM.US,D,20221007,000000,72.72,73.03,71.37,72.09,435492,0
+ACM.US,D,20221010,000000,72.1,73.01,71.59,71.97,382276,0
+ACM.US,D,20221011,000000,71.6,73.19,71.14,72.48,798325,0
+ACM.US,D,20221012,000000,72.5,72.5,70.07,70.14,834474,0
+ACM.US,D,20221013,000000,68.94,70.86,68.26,70.53,1172608,0
+ACM.US,D,20221014,000000,70.94,71.27,68.08,68.45,903621,0
+ACM.US,D,20221017,000000,69.08,70.515,69.075,70.38,739843,0
+ACM.US,D,20221018,000000,71.89,72.905,71.565,72.18,674541,0
+ACM.US,D,20221019,000000,71.47,72.24,71.07,72.19,518755,0
+ACM.US,D,20221020,000000,72,72.69,69.28,69.68,600393,0
+ACM.US,D,20221021,000000,69.94,71.68,69.46,71.59,626043,0
+ACM.US,D,20221024,000000,71.86,72.59,71.05,71.9,608844,0
+ACM.US,D,20221025,000000,72.395,72.84,71.635,72.61,650168,0
+ACM.US,D,20221026,000000,73,73.68,72.38,72.67,474228,0
+ACM.US,D,20221027,000000,73.5,74.6878,73.3714,73.86,419592,0
+ACM.US,D,20221028,000000,74.22,75.82,74.192,75.6,389844,0
+ACM.US,D,20221031,000000,75.04,75.61,74.552,75.28,497520,0
+ACM.US,D,20221101,000000,75.55,75.78,75.07,75.73,436995,0
+ACM.US,D,20221102,000000,75.13,75.89,73.64,73.72,604047,0
+ACM.US,D,20221103,000000,72.96,75.43,72.48,74.66,700294,0
+ACM.US,D,20221104,000000,76,76.645,74.555,75.87,614636,0
+ACM.US,D,20221107,000000,76.43,77.12,75.69,76.63,703074,0
+ACM.US,D,20221108,000000,76.38,77.565,75.96,76.73,538753,0
+ACM.US,D,20221109,000000,75.62,77.12,74.96,75.25,612474,0
+ACM.US,D,20221110,000000,77.18,78.6,76.81,78.49,882951,0
+ACM.US,D,20221111,000000,78.51,78.72,77.02,77.65,895242,0
+ACM.US,D,20221114,000000,77.18,79.64,76.21,78.21,921570,0
+ACM.US,D,20221115,000000,79.61,81.075,78.43,79.81,1041229,0
+ACM.US,D,20221116,000000,79.61,79.8899,78.46,79.32,735270,0
+ACM.US,D,20221117,000000,78.24,78.95,77.982,78.67,538319,0
+ACM.US,D,20221118,000000,80,80.39,79.1,79.87,801708,0
+ACM.US,D,20221121,000000,79.59,81.93,79.29,81.66,930150,0
+ACM.US,D,20221122,000000,82.13,84.26,82.13,83.69,1270812,0
+ACM.US,D,20221123,000000,83.66,84.83,83.57,83.89,816848,0
+ACM.US,D,20221125,000000,83.98,84.54,83.73,84.1,235794,0
+ACM.US,D,20221128,000000,83.41,83.905,82.33,82.49,494381,0
+ACM.US,D,20221129,000000,82.32,83.65,82.01,82.61,416986,0
+ACM.US,D,20221130,000000,82.78,85.18,82.58,85,770979,0
+ACM.US,D,20221201,000000,85.07,85.365,84.18,85.01,1155027,0
+ACM.US,D,20221202,000000,84.31,86.94,84.31,85.9,766088,0
+ACM.US,D,20221205,000000,85.47,85.68,83.68,84.69,608390,0
+ACM.US,D,20221206,000000,85.03,85.64,84.55,85.24,766109,0
+ACM.US,D,20221207,000000,85.17,85.57,84.6,84.95,414508,0
+ACM.US,D,20221208,000000,85.58,86.335,85.18,85.49,478842,0
+ACM.US,D,20221209,000000,85.5,85.8,83.62,83.71,571245,0
+ACM.US,D,20221212,000000,84.09,84.66,83.33,84.19,1332103,0
+ACM.US,D,20221213,000000,86.05,86.05,84.52,85.35,742287,0
+ACM.US,D,20221214,000000,85.31,86.31,84.23,85.02,761430,0
+ACM.US,D,20221215,000000,84.17,84.42,83.02,83.67,621848,0
+ACM.US,D,20221216,000000,82.75,83.51,81.92,82.77,1836131,0
+ACM.US,D,20221219,000000,83.04,83.97,82.6344,82.88,689706,0
+ACM.US,D,20221220,000000,82.72,84.43,82.2,83.7,941873,0
+ACM.US,D,20221221,000000,84.32,85.22,83.89,84.63,596093,0
+ACM.US,D,20221222,000000,84.12,84.575,83.09,84.53,715628,0
+ACM.US,D,20221223,000000,84.51,85.0878,84.17,84.69,516895,0
+ACM.US,D,20221227,000000,84.7,85.67,84.53,85.64,470763,0
+ACM.US,D,20221228,000000,85.6,86.36,84,84.16,469461,0
+ACM.US,D,20221229,000000,84.53,85.535,84.36,85,345614,0
+ACM.US,D,20221230,000000,84.67,85.19,84.01,84.93,445853,0
+ACM.US,D,20230103,000000,84.86,85.2,83.325,83.71,968515,0
+ACM.US,D,20230104,000000,83.73,84.54,83.2,84.09,801551,0
+ACM.US,D,20230105,000000,83.96,84.5,80.93,81.2,1126200,0
+ACM.US,D,20230106,000000,81.56,83.15,80.83,83.15,857285,0
+ACM.US,D,20230109,000000,83.61,84.52,81.96,82.07,1173415,0
+ACM.US,D,20230110,000000,81.85,83.65,81.785,83.63,1030355,0
+ACM.US,D,20230111,000000,83.97,84.33,83.12,83.99,811832,0
+ACM.US,D,20230112,000000,84.84,86.35,84.72,85.87,889924,0
+ACM.US,D,20230113,000000,87.8,87.8924,84.8,86.4,1277678,0
+ACM.US,D,20230117,000000,86.78,88.42,86.31,86.58,1013540,0
+ACM.US,D,20230118,000000,86.82,87.0225,85.24,85.75,1011348,0
+ACM.US,D,20230119,000000,84.88,86,84.75,85.6,1068994,0
+ACM.US,D,20230120,000000,86,86.91,85.1825,86.75,688206,0
+ACM.US,D,20230123,000000,87.13,87.4201,85.66,86.11,965246,0
+ACM.US,D,20230124,000000,85.33,87.65,85.31,87.49,544888,0
+ACM.US,D,20230125,000000,86.9,87.62,86.4,87.06,818157,0
+ACM.US,D,20230126,000000,87.54,87.54,86.28,86.75,752319,0
+ACM.US,D,20230127,000000,86.59,86.91,85.89,85.95,572892,0
+ACM.US,D,20230130,000000,85.4,86.98,85.4,85.64,646394,0
+ACM.US,D,20230131,000000,86.1,87.3,85.88,87.27,1125342,0
+ACM.US,D,20230201,000000,86.84,87.44,85.86,87.14,966072,0
+ACM.US,D,20230202,000000,87.06,87.28,85.87,87.1,796091,0
+ACM.US,D,20230203,000000,86.65,88.18,86.18,87.64,1530539,0
+ACM.US,D,20230206,000000,87.36,88.42,86.47,88.24,1892932,0
+ACM.US,D,20230207,000000,87.37,91.27,87.12,90.58,3098163,0
+ACM.US,D,20230208,000000,90.2,91.19,89.63,91.08,1280675,0
+ACM.US,D,20230209,000000,91.05,91.96,89.62,90.1,1117188,0
+ACM.US,D,20230210,000000,90.35,90.96,88.82,89.81,1213248,0
+ACM.US,D,20230213,000000,89.99,90.37,89.66,90.25,981363,0
+ACM.US,D,20230214,000000,89.99,91.3,89.51,91.11,1172824,0
+ACM.US,D,20230215,000000,90.84,90.84,89.605,90.48,907669,0
+ACM.US,D,20230216,000000,89.57,92.16,89.57,90.41,726577,0
+ACM.US,D,20230217,000000,90.35,90.38,89.17,89.39,1128897,0
+ACM.US,D,20230221,000000,88.9,89.505,87.875,88.78,1077509,0
+ACM.US,D,20230222,000000,88.98,89.485,88.06,88.15,835003,0
+ACM.US,D,20230223,000000,88.93,89.48,87.63,88.07,852542,0
+ACM.US,D,20230224,000000,87.29,88.08,86.55,87.14,1030296,0
+ACM.US,D,20230227,000000,87.5,88.04,86.57,86.77,1115963,0
+ACM.US,D,20230228,000000,86.78,87.57,86.19,86.36,7506371,0
+ACM.US,D,20230301,000000,86.39,88.39,86.37,87.89,1504985,0
+ACM.US,D,20230302,000000,87.79,88.66,87.07,88.31,879269,0
+ACM.US,D,20230303,000000,88.41,89.98,88.05,89.71,1032490,0
+ACM.US,D,20230306,000000,89.68,89.93,88.92,89.28,1284793,0
+ACM.US,D,20230307,000000,89.78,91.3355,89.42,90.78,1459484,0
+ACM.US,D,20230308,000000,90.88,91.11,88.82,89.15,977037,0
+ACM.US,D,20230309,000000,89.37,89.78,87.6,87.72,812868,0
+ACM.US,D,20230310,000000,87.3,87.3,83.98,84.26,1184953,0
+ACM.US,D,20230313,000000,82.92,84.82,82.58,83.72,1188556,0
+ACM.US,D,20230314,000000,85.35,86.1,84.27,85.08,1070422,0
+ACM.US,D,20230315,000000,83.43,83.43,81.185,82.79,2153334,0
+ACM.US,D,20230316,000000,82,83.76,81.74,83.46,1262270,0
+ACM.US,D,20230317,000000,82.86,82.96,81.34,82.36,1759486,0
+ACM.US,D,20230320,000000,83.12,83.66,82.337,82.56,1046194,0
+ACM.US,D,20230321,000000,83.68,84.39,83.29,83.95,1209745,0
+ACM.US,D,20230322,000000,83.96,84.28,81.74,81.79,688903,0
+ACM.US,D,20230323,000000,81.69,82.87,80.13,80.84,780482,0
+ACM.US,D,20230324,000000,79.86,81.35,79.08,81.18,820607,0
+ACM.US,D,20230327,000000,82.23,82.64,81.43,81.71,531186,0
+ACM.US,D,20230328,000000,81.65,83.3,81.3,83.02,625290,0
+ACM.US,D,20230329,000000,83.64,83.64,82.7,83.48,580965,0
+ACM.US,D,20230330,000000,84.18,84.42,83.22,83.54,654781,0
+ACM.US,D,20230331,000000,84.18,84.5,83.59,84.32,889347,0
+ACM.US,D,20230403,000000,84.61,85.18,83.9,84.5,644763,0
+ACM.US,D,20230404,000000,84.5,84.5,81.27,81.76,807051,0
+ACM.US,D,20230405,000000,81.41,81.99,79.92,80.04,1431814,0
+ACM.US,D,20230406,000000,79.97,80.29,79.37,80.27,721562,0
+ACM.US,D,20230410,000000,79.95,81.68,79.885,81.33,805750,0
+ACM.US,D,20230411,000000,81.59,82,81.335,81.77,559123,0
+ACM.US,D,20230412,000000,82.39,82.92,81.641,82.21,662433,0
+ACM.US,D,20230413,000000,82.5,82.7,81.36,82.69,578357,0
+ACM.US,D,20230414,000000,82.35,83.32,82.05,82.72,491629,0
+ACM.US,D,20230417,000000,82.49,83.47,82.1471,83.47,437868,0
+ACM.US,D,20230418,000000,83.73,83.93,82.42,82.95,478225,0
+ACM.US,D,20230419,000000,82.56,82.975,81.99,82.62,535148,0
+ACM.US,D,20230420,000000,82.47,83.47,82.33,83.14,462354,0
+ACM.US,D,20230421,000000,83.23,83.45,81.93,82.35,434402,0
+ACM.US,D,20230424,000000,82.5,83.64,82.4,82.9,394425,0
+ACM.US,D,20230425,000000,82.13,82.43,81.45,81.57,417690,0
+ACM.US,D,20230426,000000,80.86,81.34,80.18,80.73,709879,0
+ACM.US,D,20230427,000000,81.07,82.5,80.69,82.31,564590,0
+ACM.US,D,20230428,000000,82.18,83.25,82.18,83.05,478920,0
+ACM.US,D,20230501,000000,83.2,84.35,83.2,83.61,584457,0
+ACM.US,D,20230502,000000,82.75,83.83,81.45,82.81,553442,0
+ACM.US,D,20230503,000000,83,83.45,81.66,81.96,759712,0
+ACM.US,D,20230504,000000,81.82,82.2,80.8673,81.37,589459,0
+ACM.US,D,20230505,000000,81.4,83.89,81.31,83.7,787253,0
+ACM.US,D,20230508,000000,84.05,84.25,82.49,82.5,1112484,0
+ACM.US,D,20230509,000000,82.17,82.17,78.6,80.15,1446725,0
+ACM.US,D,20230510,000000,80.73,80.825,79.025,80.02,852697,0
+ACM.US,D,20230511,000000,79.24,79.6,77.24,77.88,1109627,0
+ACM.US,D,20230512,000000,78.29,78.99,77.89,78.14,889862,0
+ACM.US,D,20230515,000000,78.22,79.7,77.95,79.45,680841,0
+ACM.US,D,20230516,000000,79.28,79.365,78.135,78.5,752721,0
+ACM.US,D,20230517,000000,78.98,80.05,78.65,79.86,688534,0
+ACM.US,D,20230518,000000,79.61,80.01,78.71,79.81,728791,0
+ACM.US,D,20230519,000000,80.61,81.04,78.99,79.28,564477,0
+ACM.US,D,20230522,000000,79.61,80.38,79.13,79.4,811940,0
+ACM.US,D,20230523,000000,78.99,79.725,78.16,78.31,609309,0
+ACM.US,D,20230524,000000,78.31,78.31,76.52,76.6,781651,0
+ACM.US,D,20230525,000000,76.36,76.89,76,76.66,1095885,0
+ACM.US,D,20230526,000000,76.97,77.59,76.55,77.06,870013,0
+ACM.US,D,20230530,000000,77.17,77.845,76.3,76.81,769888,0
+ACM.US,D,20230531,000000,76.52,78.32,76.52,78.05,6592344,0
+ACM.US,D,20230601,000000,78.02,78.45,76.82,77.55,1115482,0
+ACM.US,D,20230602,000000,78.46,81.04,77.89,81,1060657,0
+ACM.US,D,20230605,000000,80.75,82.08,80.245,81.93,1166016,0
+ACM.US,D,20230606,000000,81.99,83.23,81.99,83.06,1138075,0
+ACM.US,D,20230607,000000,83.18,84.11,82.795,83.09,1352259,0
+ACM.US,D,20230608,000000,82.92,83.22,82.22,83.02,566731,0
+ACM.US,D,20230609,000000,82.96,83.57,82.65,83.57,681597,0
+ACM.US,D,20230612,000000,83.73,85.45,83.42,84.95,1174727,0
+ACM.US,D,20230613,000000,85.3,85.925,84.76,85.21,1019906,0
+ACM.US,D,20230614,000000,85.51,86.48,85.135,86.2,1145680,0
+ACM.US,D,20230615,000000,86,86.71,85.16,86.31,932348,0
+ACM.US,D,20230616,000000,86.83,87.41,86.035,86.67,2080228,0
+ACM.US,D,20230620,000000,86,86.48,85.22,86.42,888190,0
+ACM.US,D,20230621,000000,85.9,86.83,85.39,86.56,786344,0
+ACM.US,D,20230622,000000,86.42,86.42,85.34,85.54,660206,0
+ACM.US,D,20230623,000000,84.84,85.95,84.38,84.99,1233949,0
+ACM.US,D,20230626,000000,85,86.18,84.66,85.08,980173,0
+ACM.US,D,20230627,000000,85.24,86.02,84.98,85.71,961512,0
+ACM.US,D,20230628,000000,85.7,85.73,82.97,83.13,1329382,0
+ACM.US,D,20230629,000000,82.94,84.79,82.9,84.77,679679,0
+ACM.US,D,20230630,000000,85.22,85.22,84.36,84.69,814636,0
+ACM.US,D,20230703,000000,84.26,86.04,84.06,85.72,405027,0
+ACM.US,D,20230705,000000,84.99,85.54,84.01,85.14,710635,0
+ACM.US,D,20230706,000000,84.63,85.53,84.36,85.47,831357,0
+ACM.US,D,20230707,000000,85.14,86.62,85.14,85.81,935855,0
+ACM.US,D,20230710,000000,85.8,86.89,85.48,86.49,801812,0
+ACM.US,D,20230711,000000,86.75,87.56,86.4,87.31,559604,0
+ACM.US,D,20230712,000000,88.16,88.21,86.74,86.9,469719,0
+ACM.US,D,20230713,000000,86.96,87.83,86.78,87.61,460374,0
+ACM.US,D,20230714,000000,87.73,87.73,85.86,86.64,427671,0
+ACM.US,D,20230717,000000,86.79,87.4925,86.52,87.32,421007,0
+ACM.US,D,20230718,000000,87.43,88.65,87.18,88.32,474860,0
+ACM.US,D,20230719,000000,88.3,88.88,87.47,88.7,518075,0
+ACM.US,D,20230720,000000,89.15,89.15,88.09,88.94,460606,0
+ACM.US,D,20230721,000000,89.4,89.4,88.31,88.44,506501,0
+ACM.US,D,20230724,000000,88.22,88.49,87.15,87.86,439336,0
+ACM.US,D,20230725,000000,87.36,88.815,87.1,88.32,387007,0
+ACM.US,D,20230726,000000,88.14,88.88,87.33,87.64,556664,0
+ACM.US,D,20230727,000000,87.5,87.57,85.08,86.37,625075,0
+ACM.US,D,20230728,000000,86.37,87.13,86.145,86.99,418919,0
+ACM.US,D,20230731,000000,87.28,87.7699,86.775,87,436519,0
+ACM.US,D,20230801,000000,86.98,87.58,86.5,87.5,443186,0
+ACM.US,D,20230802,000000,87.11,88,86.85,87.35,521129,0
+ACM.US,D,20230803,000000,86.97,87.73,86.37,86.82,689155,0
+ACM.US,D,20230804,000000,87.26,87.52,85.315,86.52,601300,0
+ACM.US,D,20230807,000000,86.85,87.98,86.85,87.05,1140186,0
+ACM.US,D,20230808,000000,84.99,85.64,81.65,85.4,1084920,0
+ACM.US,D,20230809,000000,85.56,86.21,84.36,85.57,582969,0
+ACM.US,D,20230810,000000,85.59,87.614,85.5,87.38,782116,0
+ACM.US,D,20230811,000000,87.37,88.965,86.97,88.43,1077879,0
+ACM.US,D,20230814,000000,88.3,89.93,87.97,89.86,910523,0
+ACM.US,D,20230815,000000,89.42,89.42,87.72,87.88,642020,0
+ACM.US,D,20230816,000000,87.85,88.67,87.46,87.48,455687,0
+ACM.US,D,20230817,000000,87.65,88.18,86.1,86.13,530819,0
+ACM.US,D,20230818,000000,85.66,87.27,85.52,86.89,547505,0
+ACM.US,D,20230821,000000,87,87.315,85.9,86.86,687100,0
+ACM.US,D,20230822,000000,87.23,87.85,87,87.35,634509,0
+ACM.US,D,20230823,000000,87.76,88.8,87.32,88.2,676177,0
+ACM.US,D,20230824,000000,87.86,88.43,86.22,86.25,442380,0
+ACM.US,D,20230825,000000,86.8,87.59,86.335,86.87,418828,0
+ACM.US,D,20230828,000000,87.19,88.36,87.04,88.12,544369,0
+ACM.US,D,20230829,000000,87.79,87.93,87.07,87.72,439032,0
+ACM.US,D,20230830,000000,87.97,88.555,87.65,88.04,566578,0
+ACM.US,D,20230831,000000,88.4,88.69,87.41,87.75,1336263,0
+ACM.US,D,20230901,000000,88.15,89.365,88.09,88.57,476855,0
+ACM.US,D,20230905,000000,87.8,87.8285,85.945,86.72,551631,0
+ACM.US,D,20230906,000000,86.75,87.175,85.145,85.48,682888,0
+ACM.US,D,20230907,000000,85.12,85.55,84.35,84.93,628607,0
+ACM.US,D,20230908,000000,85.07,85.24,84.5,84.87,320160,0
+ACM.US,D,20230911,000000,85.1,85.64,84.89,85.28,521828,0
+ACM.US,D,20230912,000000,85.3,86.3,84.885,85.5,606173,0
+ACM.US,D,20230913,000000,85.26,85.56,82.33,82.58,1058249,0
+ACM.US,D,20230914,000000,83.25,84.1,83.01,84,761926,0
+ACM.US,D,20230915,000000,83.52,84.48,83.09,83.93,1749841,0
+ACM.US,D,20230918,000000,84.21,85.7,84.01,84.72,594743,0
+ACM.US,D,20230919,000000,84.75,85.35,83.44,83.61,1084393,0
+ACM.US,D,20230920,000000,83.62,84.905,83.315,83.57,972739,0
+ACM.US,D,20230921,000000,83.11,83.391,81.78,81.79,709500,0
+ACM.US,D,20230922,000000,81.8,82.68,81.8,82.01,782279,0
+ACM.US,D,20230925,000000,81.66,82.43,81.59,81.98,792502,0
+ACM.US,D,20230926,000000,81.53,82.36,81.53,81.75,730235,0
+ACM.US,D,20230927,000000,82.22,83.91,82.03,83.56,797054,0
+ACM.US,D,20230928,000000,83.68,84.77,83.48,83.61,499177,0
+ACM.US,D,20230929,000000,84.15,84.25,82.71,83.04,681547,0
+ACM.US,D,20231002,000000,82.73,83.03,80.69,81.06,492133,0
+ACM.US,D,20231003,000000,80.56,81.145,79.43,79.58,546047,0
+ACM.US,D,20231004,000000,79.18,80.96,79.01,80.89,806763,0
+ACM.US,D,20231005,000000,80.92,81.08,80.29,80.7,481489,0
+ACM.US,D,20231006,000000,80.31,82.32,80.31,82.04,374702,0
+ACM.US,D,20231009,000000,81.76,82.79,81.675,82.58,255132,0
+ACM.US,D,20231010,000000,82.67,83.51,82.35,82.87,512593,0
+ACM.US,D,20231011,000000,82.94,83.87,82.3,83.78,355211,0
+ACM.US,D,20231012,000000,84.21,84.21,82.0387,82.61,397247,0
+ACM.US,D,20231013,000000,82.74,82.84,79.96,80.75,650774,0
+ACM.US,D,20231016,000000,80.76,82.475,80.76,82.28,568798,0
+ACM.US,D,20231017,000000,81.84,83.97,81.591,83.75,633947,0
+ACM.US,D,20231018,000000,82.92,82.92,79.93,79.96,562723,0
+ACM.US,D,20231019,000000,79.83,80.46,78.01,78.11,781802,0
+ACM.US,D,20231020,000000,78.27,78.33,77.25,77.98,770571,0
+ACM.US,D,20231023,000000,77.78,78.13,76.53,76.7,723354,0
+ACM.US,D,20231024,000000,76.71,77.51,75.77,76.1,478400,0
+ACM.US,D,20231025,000000,75.84,76.3,75.39,76.22,523182,0
+ACM.US,D,20231026,000000,76.59,77.06,75.855,76.28,385728,0
+ACM.US,D,20231027,000000,76.35,76.47,74.4,74.81,581906,0
+ACM.US,D,20231030,000000,74.82,75.83,74.52,75.55,451775,0
+ACM.US,D,20231031,000000,75.65,76.8499,75.42,76.55,434135,0
+ACM.US,D,20231101,000000,76.58,77.04,75.19,76.17,637499,0
+ACM.US,D,20231102,000000,77.22,78.16,76.95,77.8,522645,0
+ACM.US,D,20231103,000000,78.99,79.72,78.95,79.01,591938,0
+ACM.US,D,20231106,000000,78.85,79.79,78.075,78.9,475913,0
+ACM.US,D,20231107,000000,78.5,78.65,77.78,78.34,639328,0
+ACM.US,D,20231108,000000,78.5,78.95,77.84,78.27,621161,0
+ACM.US,D,20231109,000000,78.96,79.32,78.11,78.14,649226,0
+ACM.US,D,20231110,000000,79,80.64,78.55,80.31,994324,0
+ACM.US,D,20231113,000000,80.37,81.25,79.95,80.47,1352122,0
+ACM.US,D,20231114,000000,84.01,86.66,83.1,86.4,1535439,0
+ACM.US,D,20231115,000000,86.88,88.1399,86.4,87.11,967063,0
+ACM.US,D,20231116,000000,86.76,87.2575,85.865,86.99,767304,0
+ACM.US,D,20231117,000000,87.25,87.97,86.79,86.98,671893,0
+ACM.US,D,20231120,000000,86.67,87.51,86.29,86.86,556762,0
+ACM.US,D,20231121,000000,86.81,87.7,86.75,86.87,635308,0
+ACM.US,D,20231122,000000,87.05,88.29,86.55,87.47,676612,0
+ACM.US,D,20231124,000000,87.21,88.23,87.21,87.59,283889,0
+ACM.US,D,20231127,000000,87.33,89.1,87.01,88.62,830632,0
+ACM.US,D,20231128,000000,88.19,88.608,87.225,87.4,720971,0
+ACM.US,D,20231129,000000,88.05,88.12,87.51,87.8,940899,0
+ACM.US,D,20231130,000000,88.01,88.9,87.53,88.86,1970749,0
+ACM.US,D,20231201,000000,88.72,89.97,88.14,89.54,896581,0
+ACM.US,D,20231204,000000,89.15,90.63,88.89,90.6,827603,0
+ACM.US,D,20231205,000000,90.38,90.98,89.68,90.63,858726,0
+ACM.US,D,20231206,000000,91,91.8,90.63,90.83,573214,0
+ACM.US,D,20231207,000000,90.59,91.99,90.31,91.5,895606,0
+ACM.US,D,20231208,000000,91.5,92.38,91.03,91.23,478472,0
+ACM.US,D,20231211,000000,91.29,91.61,90.13,91.59,932156,0
+ACM.US,D,20231212,000000,91.66,93.07,91.26,92.22,884721,0
+ACM.US,D,20231213,000000,92.1,92.97,91.31,92.7,963238,0
+ACM.US,D,20231214,000000,92.79,93.8787,92.345,93.29,1318329,0
+ACM.US,D,20231215,000000,93.07,93.305,91.96,92.28,1819704,0
+ACM.US,D,20231218,000000,92.29,93.295,91.87,92.91,715775,0
+ACM.US,D,20231219,000000,93.15,94.01,92.506,93.45,1177304,0
+ACM.US,D,20231220,000000,92.74,93.725,91.28,91.34,601450,0
+ACM.US,D,20231221,000000,92.1,92.7865,91.7,92.65,464049,0
+ACM.US,D,20231222,000000,92.74,92.9,91.99,92.09,459945,0
+ACM.US,D,20231226,000000,92.38,92.79,92.095,92.24,515022,0
+ACM.US,D,20231227,000000,92.15,92.79,92.15,92.55,360038,0
+ACM.US,D,20231228,000000,92.34,93.11,92.17,92.91,337323,0
+ACM.US,D,20231229,000000,92.82,93.15,92.25,92.43,338768,0
+ACM.US,D,20240102,000000,91.75,92.57,91.075,91.58,552075,0
+ACM.US,D,20240103,000000,90.45,90.5,88.99,89.17,471428,0
+ACM.US,D,20240104,000000,89.2,89.525,88.665,88.79,457403,0
+ACM.US,D,20240105,000000,88.59,89.75,88.11,88.72,1252782,0
+ACM.US,D,20240108,000000,88.85,89.06,88.18,89.06,652079,0
+ACM.US,D,20240109,000000,88.35,88.58,87.24,88.35,1016222,0
+ACM.US,D,20240110,000000,88.46,89.345,87.89,89.33,892408,0
+ACM.US,D,20240111,000000,88.78,89.67,88.45,89.56,977625,0
+ACM.US,D,20240112,000000,90.19,90.66,89.58,90.51,788875,0
+ACM.US,D,20240116,000000,89.77,90.09,88.61,88.83,893615,0
+ACM.US,D,20240117,000000,87.92,88.7199,87.39,87.41,486904,0
+ACM.US,D,20240118,000000,87.8,88.93,87.8,88.45,435254,0
+ACM.US,D,20240119,000000,88.54,88.86,87.61,88.5,908908,0
+ACM.US,D,20240122,000000,88.51,89.11,88.415,88.78,456357,0
+ACM.US,D,20240123,000000,89.26,89.26,87.425,88.26,666480,0
+ACM.US,D,20240124,000000,88.85,89.1637,87.78,88.17,627052,0
+ACM.US,D,20240125,000000,89.07,89.4381,88.23,88.75,422640,0
+ACM.US,D,20240126,000000,89.01,89.505,88.835,89.36,409581,0
+ACM.US,D,20240129,000000,89.16,89.795,88.83,89.62,622714,0
+ACM.US,D,20240130,000000,89.32,89.92,88.66,89.7,916378,0
+ACM.US,D,20240131,000000,89.88,89.88,88.14,88.19,814452,0
+ACM.US,D,20240201,000000,88.61,89.9736,88.33,89.73,2019192,0
+ACM.US,D,20240202,000000,89.32,90.94,88.7475,90.24,1122202,0
+ACM.US,D,20240205,000000,88.86,89.5499,88.07,88.75,975701,0
+ACM.US,D,20240206,000000,88.87,89.97,85.472,88.59,1589947,0
+ACM.US,D,20240207,000000,89.36,89.36,86.77,87.33,1140096,0
+ACM.US,D,20240208,000000,87.34,88.86,87.14,88.49,929649,0
+ACM.US,D,20240209,000000,88.52,89.55,88.52,89.54,600266,0
+ACM.US,D,20240212,000000,89.57,90.25,89.4104,90.17,636845,0
+ACM.US,D,20240213,000000,88.84,90.44,88.375,88.81,728613,0
+ACM.US,D,20240214,000000,89.53,89.85,88.9,89.84,472717,0
+ACM.US,D,20240215,000000,90.36,91,90.13,90.7,514304,0
+ACM.US,D,20240216,000000,90.49,90.8699,89.14,89.19,574437,0
+ACM.US,D,20240220,000000,88.45,88.54,87.08,87.85,740705,0
+ACM.US,D,20240221,000000,87.98,88.43,87.46,88.11,549846,0
+ACM.US,D,20240222,000000,88.79,89.8199,88.3848,89.23,409464,0
+ACM.US,D,20240223,000000,89.25,89.71,88.31,89.53,544782,0
+ACM.US,D,20240226,000000,89.26,90.23,89.056,89.47,366193,0
+ACM.US,D,20240227,000000,89.9,90.36,89.09,89.4,479180,0
+ACM.US,D,20240228,000000,89.33,89.96,89,89.21,529899,0
+ACM.US,D,20240229,000000,89.42,90.04,88.455,88.83,1423491,0
+ACM.US,D,20240301,000000,88.9,89.65,88.63,89.38,551731,0
+ACM.US,D,20240304,000000,89.54,89.97,89.165,89.81,534182,0
+ACM.US,D,20240305,000000,89.46,89.828,88.28,88.57,599777,0
+ACM.US,D,20240306,000000,89.12,89.89,88.93,89.44,620483,0
+ACM.US,D,20240307,000000,89.74,91.1,89.6175,90.61,678244,0
+ACM.US,D,20240308,000000,91.01,91.938,90.8413,91.73,720217,0
+ACM.US,D,20240311,000000,91.3,91.545,89.96,91.35,532068,0
+ACM.US,D,20240312,000000,91.27,92,90.76,91.89,546287,0
+ACM.US,D,20240313,000000,91.61,92.23,91.19,91.44,502564,0
+ACM.US,D,20240314,000000,91.81,92.29,90.09,90.85,700733,0
+ACM.US,D,20240315,000000,90.37,91.9,90.37,91.58,2169756,0
+ACM.US,D,20240318,000000,91.54,92.74,91.29,91.59,909626,0
+ACM.US,D,20240319,000000,91.77,93.775,91.3,93.66,998356,0
+ACM.US,D,20240320,000000,93.63,95.93,93.63,95.61,1238637,0
+ACM.US,D,20240321,000000,96.67,98.47,96.13,98.4,1181090,0
+ACM.US,D,20240322,000000,98.45,98.64,97.225,97.61,694911,0
+ACM.US,D,20240325,000000,97.71,97.9699,95.4,95.85,1440547,0
+ACM.US,D,20240326,000000,96.21,97.355,96.11,96.86,683267,0
+ACM.US,D,20240327,000000,97.56,97.75,96.53,97.31,539113,0
+ACM.US,D,20240328,000000,97.28,98.72,97.09,98.08,830867,0
+ACM.US,D,20240401,000000,98,98.69,97.22,97.74,509826,0
+ACM.US,D,20240402,000000,97,97.37,96.5365,97,527207,0
+ACM.US,D,20240403,000000,96.81,97.96,96.69,97.78,569682,0
+ACM.US,D,20240404,000000,98.57,98.65,96.545,97.07,627945,0
+ACM.US,D,20240405,000000,97.17,97.8,96.71,97.39,562999,0
+ACM.US,D,20240408,000000,98,98.17,97.35,97.71,420051,0
+ACM.US,D,20240409,000000,98.01,98.34,95.94,96.14,490617,0
+ACM.US,D,20240410,000000,94.61,96.09,94.26,94.97,406658,0
+ACM.US,D,20240411,000000,95.2,95.93,94.375,95.5,342944,0
+ACM.US,D,20240412,000000,95.1,95.44,93.2295,93.61,381374,0
+ACM.US,D,20240415,000000,94.89,95.012,93.12,93.69,1154022,0
+ACM.US,D,20240416,000000,93.58,94.3,92.5801,93.92,778893,0
+ACM.US,D,20240417,000000,94.14,94.31,92.21,92.53,731038,0
+ACM.US,D,20240418,000000,92.93,94.05,92.62,93.24,596359,0
+ACM.US,D,20240419,000000,93.25,93.66,92.76,93.34,535455,0
+ACM.US,D,20240422,000000,94.16,94.17,92.62,92.65,454662,0
+ACM.US,D,20240423,000000,93.25,94.64,92.57,93.88,625618,0
+ACM.US,D,20240424,000000,93.86,94.655,93.49,94.01,577149,0
+ACM.US,D,20240425,000000,93.63,94.22,92.76,93.59,815699,0
+ACM.US,D,20240426,000000,93.58,94.62,93.34,94.05,613134,0
+ACM.US,D,20240429,000000,94.46,95.41,93.68,93.98,536478,0
+ACM.US,D,20240430,000000,93.47,94.34,92.34,92.36,538417,0
+ACM.US,D,20240501,000000,92.37,93.94,92.04,92.91,422412,0
+ACM.US,D,20240502,000000,93,94.25,92.31,94.23,486329,0
+ACM.US,D,20240503,000000,95.33,95.33,94.19,94.72,654285,0
+ACM.US,D,20240506,000000,95.66,97.075,95.66,96.29,981553,0
+ACM.US,D,20240507,000000,96.07,96.9,91.26,93.14,1900397,0
+ACM.US,D,20240508,000000,93.2,94.37,91.805,92.27,809988,0
+ACM.US,D,20240509,000000,92.24,93.355,91.8,92.7,775339,0
+ACM.US,D,20240510,000000,93.51,94.4,93,93.05,749101,0
+ACM.US,D,20240513,000000,93.27,93.335,91.77,92,435100,0
+ACM.US,D,20240514,000000,92.51,92.585,91.1,91.44,668594,0
+ACM.US,D,20240515,000000,91.97,92.34,91.03,91.09,641737,0
+ACM.US,D,20240516,000000,90.94,90.94,89.46,89.61,789641,0
+ACM.US,D,20240517,000000,89.65,90.08,89.285,89.62,594728,0
+ACM.US,D,20240520,000000,89.63,89.91,89.345,89.57,403154,0
+ACM.US,D,20240521,000000,89,90.14,88.55,90.14,706020,0
+ACM.US,D,20240522,000000,89.89,90.55,88.58,89.24,723828,0
+ACM.US,D,20240523,000000,89.67,89.93,88.84,89.25,818044,0
+ACM.US,D,20240524,000000,89.77,90.01,88.68,89,610987,0
+ACM.US,D,20240528,000000,89.1,89.42,86.11,86.47,1089207,0
+ACM.US,D,20240529,000000,85.79,85.9342,85.18,85.49,825707,0
+ACM.US,D,20240530,000000,85.47,86.58,84.8202,85.86,905519,0
+ACM.US,D,20240531,000000,86.04,87.38,84.98,87.34,3643597,0
+ACM.US,D,20240603,000000,87.52,87.87,84.91,85.72,793190,0
+ACM.US,D,20240604,000000,85.72,85.88,84.56,85.09,819660,0
+ACM.US,D,20240605,000000,85.44,86.309,84.73,86.25,666596,0
+ACM.US,D,20240606,000000,85.91,86.3,85.03,85.35,435793,0
+ACM.US,D,20240607,000000,85.25,86,84.78,85.8,949710,0
+ACM.US,D,20240610,000000,85.28,86.53,84.81,85.76,590481,0
+ACM.US,D,20240611,000000,85.17,86.08,84.77,86.03,488356,0
+ACM.US,D,20240612,000000,86.93,88.35,86.543,87.93,689891,0
+ACM.US,D,20240613,000000,87.64,87.95,86.89,87.53,958052,0
+ACM.US,D,20240614,000000,86.6,87.17,85.7901,86.59,652834,0
+ACM.US,D,20240617,000000,86.42,88.88,86.14,88.49,572935,0
+ACM.US,D,20240618,000000,88.67,88.9445,87.76,88.45,573106,0
+ACM.US,D,20240620,000000,88.54,89.52,88.38,88.91,680347,0
+ACM.US,D,20240621,000000,88.69,89.91,87.78,89.78,1029437,0
+ACM.US,D,20240624,000000,90.25,91.9,90.01,91.1,835729,0
+ACM.US,D,20240625,000000,90.87,91.115,88.54,89.26,708346,0
+ACM.US,D,20240626,000000,88.77,89.06,88.17,88.59,759459,0
+ACM.US,D,20240627,000000,88.92,89.46,88.17,88.89,1324961,0
+ACM.US,D,20240628,000000,88.67,89.51,87.55,88.14,1025120,0
+ACM.US,D,20240701,000000,88.24,88.4,85.41,85.68,940735,0
+ACM.US,D,20240702,000000,85.69,86.11,85.07,85.64,784620,0
+ACM.US,D,20240703,000000,85.56,86.98,85.2415,86.97,381478,0
+ACM.US,D,20240705,000000,86.19,86.27,84.2,84.44,1240639,0
+ACM.US,D,20240708,000000,84.4,84.7,83.41,83.42,765280,0
+ACM.US,D,20240709,000000,83.42,83.77,82.23,82.37,683297,0
+ACM.US,D,20240710,000000,82.38,83.98,82.24,83.71,929193,0
+ACM.US,D,20240711,000000,84.66,86.78,84.325,86.14,1015129,0
+ACM.US,D,20240712,000000,86.78,88.27,86.4,87.16,763959,0
+ACM.US,D,20240715,000000,87.45,88.31,86.99,87.26,860446,0
+ACM.US,D,20240716,000000,87.72,91.84,87.72,91.76,1061615,0
+ACM.US,D,20240717,000000,91.19,91.62,89.59,89.61,649519,0
+ACM.US,D,20240718,000000,90.06,91.26,89.34,89.58,700343,0
+ACM.US,D,20240719,000000,89.76,89.96,88.55,89.16,567458,0
+ACM.US,D,20240722,000000,89.79,90.66,88.81,90.21,719052,0
+ACM.US,D,20240723,000000,89.68,90.76,89.54,89.8,625388,0
+ACM.US,D,20240724,000000,89.48,89.69,87.1,87.36,1020950,0
+ACM.US,D,20240725,000000,87.37,90.78,87.13,88.95,1058694,0
+ACM.US,D,20240726,000000,90.37,91.12,89.81,90.23,713945,0
+ACM.US,D,20240729,000000,90.23,90.66,89.81,89.99,589873,0
+ACM.US,D,20240730,000000,90.42,90.89,89.915,90.23,506951,0
+ACM.US,D,20240731,000000,91.01,92.18,90.53,90.61,867419,0
+ACM.US,D,20240801,000000,90.65,92.54,89.35,90.47,956720,0
+ACM.US,D,20240802,000000,89.08,89.26,87.05,88.2,1029274,0
+ACM.US,D,20240805,000000,86.23,87.805,84.75,86.64,1037356,0
+ACM.US,D,20240806,000000,87,93.25,86.23,91.02,2018230,0
+ACM.US,D,20240807,000000,93,95.75,90.81,91.57,1437980,0
+ACM.US,D,20240808,000000,92.51,97.98,91.94,96.91,2179945,0
+ACM.US,D,20240809,000000,97.54,97.78,95.1101,96.58,2437311,0
+ACM.US,D,20240812,000000,96.35,96.35,93.85,94.95,977788,0
+ACM.US,D,20240813,000000,95.56,96,93.98,95.18,639921,0
+ACM.US,D,20240814,000000,95.37,95.79,94.44,95.44,1085205,0
+ACM.US,D,20240815,000000,96.68,97.4,95.1755,96.43,624354,0
+ACM.US,D,20240816,000000,96.37,97.54,96.28,96.46,406617,0
+ACM.US,D,20240819,000000,96.53,97.73,96.17,97.62,433201,0
+ACM.US,D,20240820,000000,97.31,97.31,95.6975,96.43,330253,0
+ACM.US,D,20240821,000000,96.6,97.83,96.17,97.21,454436,0
+ACM.US,D,20240822,000000,97.19,97.48,96.231,96.43,395036,0
+ACM.US,D,20240823,000000,97.11,98.69,96.55,98.16,342169,0
+ACM.US,D,20240826,000000,98.36,99.74,98.2,99.58,748063,0
+ACM.US,D,20240827,000000,99.36,102.11,99.15,101.66,1042345,0
+ACM.US,D,20240828,000000,101.64,102.26,99.79,99.87,1101652,0
+ACM.US,D,20240829,000000,99.95,101.31,99.02,99.53,939362,0
+ACM.US,D,20240830,000000,100.11,101.28,99.15,100.14,1301479,0
+ACM.US,D,20240903,000000,99.14,99.66,97.25,97.61,954825,0
+ACM.US,D,20240904,000000,97.24,98.21,96.26,96.43,782023,0
+ACM.US,D,20240905,000000,96.5,96.77,95.31,95.6,495290,0
+ACM.US,D,20240906,000000,96,96.425,93.86,94.05,701056,0
+ACM.US,D,20240909,000000,94.49,95.54,93.8859,94.44,608348,0
+ACM.US,D,20240910,000000,94.44,95.06,93.71,95,575238,0
+ACM.US,D,20240911,000000,94.78,96.55,93.3,95.82,654835,0
+ACM.US,D,20240912,000000,96.16,97.655,94.8865,96.53,712239,0
+ACM.US,D,20240913,000000,97.09,98.51,96.79,97.82,571119,0
+ACM.US,D,20240916,000000,97.95,98.59,97.33,98.41,465974,0
+ACM.US,D,20240917,000000,99,99.54,97.23,97.54,759061,0
+ACM.US,D,20240918,000000,97.72,99.6,97.09,98.24,1143757,0
+ACM.US,D,20240919,000000,100,101.66,99.695,101.24,1204064,0
+ACM.US,D,20240920,000000,101.19,102.02,100.46,101.19,1681833,0
+ACM.US,D,20240923,000000,101.67,102.27,101.02,101.97,711640,0
+ACM.US,D,20240924,000000,102.38,103.09,101.77,102.24,1020660,0
+ACM.US,D,20240925,000000,102.65,102.99,100.48,101.06,1139779,0
+ACM.US,D,20240926,000000,102.75,103.945,102.015,103.19,1096913,0
+ACM.US,D,20240927,000000,103.51,104.63,103.1045,103.23,1189096,0
+ACM.US,D,20240930,000000,102.97,103.38,101.89,103.27,929492,0
+ACM.US,D,20241001,000000,103.17,103.27,101.47,102.59,587693,0
+ACM.US,D,20241002,000000,101.89,102.54,101.3,101.97,584827,0
+ACM.US,D,20241003,000000,101.44,103.17,100.72,102.57,1123542,0
+ACM.US,D,20241004,000000,103.84,104.32,102.96,103.74,515885,0
+ACM.US,D,20241007,000000,103.29,105.64,103.135,105.2,768778,0
+ACM.US,D,20241008,000000,105.49,106,103.8,104.65,678289,0
+ACM.US,D,20241009,000000,104.66,105.65,104.02,105.04,518062,0
+ACM.US,D,20241010,000000,104.58,104.7,103.7,104.14,603687,0
+ACM.US,D,20241011,000000,104.2,105.89,103.93,105.82,571746,0
+ACM.US,D,20241014,000000,105.86,106.7,105.33,106.36,707607,0
+ACM.US,D,20241015,000000,106.27,107.56,105.945,106.21,706287,0
+ACM.US,D,20241016,000000,106.46,108.2599,106.24,107.26,678218,0
+ACM.US,D,20241017,000000,107.64,107.9,106.5,107.55,476864,0
+ACM.US,D,20241018,000000,107.84,107.93,106.62,107.89,481544,0
+ACM.US,D,20241021,000000,107.48,107.9,106.8415,107.49,389378,0
+ACM.US,D,20241022,000000,106.73,107.13,105.5925,106.38,452377,0
+ACM.US,D,20241023,000000,106.14,106.7725,104.69,105.37,398092,0
+ACM.US,D,20241024,000000,105.13,105.83,104.29,104.89,446143,0
+ACM.US,D,20241025,000000,105.47,105.47,103.65,104.49,346417,0
+ACM.US,D,20241028,000000,105.17,106.17,104.8305,105.93,451676,0
+ACM.US,D,20241029,000000,105.26,108.66,105.01,108.46,1149821,0
+ACM.US,D,20241030,000000,108.18,109.98,107.3,107.37,608874,0
+ACM.US,D,20241031,000000,107.01,107.77,105.94,106.8,769318,0
+ACM.US,D,20241101,000000,107.75,108.66,106.7,108.4,729546,0
+ACM.US,D,20241104,000000,107.83,109.34,107.52,108.04,575390,0
+ACM.US,D,20241105,000000,108.05,110,108.02,109.91,500384,0
+ACM.US,D,20241106,000000,113.8,115.74,112.73,114.12,1100916,0
+ACM.US,D,20241107,000000,114.11,114.29,109.02,110.72,1241907,0
+ACM.US,D,20241108,000000,110.39,111.8269,109.45,110.39,1232064,0
+ACM.US,D,20241111,000000,110.445,112.15,110.36,111.58,866435,0
+ACM.US,D,20241112,000000,111.37,112.37,111.18,112.16,644709,0
+ACM.US,D,20241113,000000,112.085,114.87,111.61,112.51,1050378,0
+ACM.US,D,20241114,000000,111.81,112.02,106.68,107.2,1817297,0
+ACM.US,D,20241115,000000,106.96,107.2,105.76,106.93,1009101,0
+ACM.US,D,20241118,000000,107.39,109.67,107,109.13,1688419,0
+ACM.US,D,20241119,000000,108.5,109.56,106.77,108.83,1233748,0
+ACM.US,D,20241120,000000,108.85,110.18,107.39,109.47,717619,0
+ACM.US,D,20241121,000000,110.005,113.16,109.705,112.56,1159616,0
+ACM.US,D,20241122,000000,113.78,116.76,113.2,116.31,1580385,0
+ACM.US,D,20241125,000000,117.49,118.12,116.245,116.89,1395095,0
+ACM.US,D,20241126,000000,117,117.63,115.82,116.74,716220,0
+ACM.US,D,20241127,000000,117.48,118.56,115.465,116.74,1268474,0
+ACM.US,D,20241129,000000,116.78,117.665,116.31,116.97,422323,0
+ACM.US,D,20241202,000000,116.605,116.83,115.21,115.94,884208,0
+ACM.US,D,20241203,000000,115,115.44,113.8,114.66,1017929,0
+ACM.US,D,20241204,000000,114.16,114.99,113.9687,114.93,659958,0
+ACM.US,D,20241205,000000,115.01,115.15,113.75,114.22,650746,0
+ACM.US,D,20241206,000000,114.33,114.73,113.39,113.75,397614,0
+ACM.US,D,20241209,000000,113.16,114.48,112.25,112.51,607194,0
+ACM.US,D,20241210,000000,112.715,113.3,110.87,112.47,664624,0
+ACM.US,D,20241211,000000,113.15,113.82,112.43,112.77,731273,0
+ACM.US,D,20241212,000000,112.56,112.86,111.42,112.03,630645,0
+ACM.US,D,20241213,000000,111.615,112.27,111.26,111.51,782959,0
+ACM.US,D,20241216,000000,111.04,112.26,110.39,110.69,963701,0
+ACM.US,D,20241217,000000,110,111.035,109.07,110.4,851134,0
+ACM.US,D,20241218,000000,110.73,111.1,106.8,106.93,809416,0
+ACM.US,D,20241219,000000,108.1,109.0299,106.76,107.04,703359,0
+ACM.US,D,20241220,000000,106.93,108.85,106.47,107.99,2456709,0
+ACM.US,D,20241223,000000,107.46,108.01,106.49,107.92,476594,0
+ACM.US,D,20241224,000000,107.95,108.47,107.21,108.41,136439,0
+ACM.US,D,20241226,000000,108.045,108.8985,107.67,108.59,303256,0
+ACM.US,D,20241227,000000,107.85,108.89,106.995,107.68,240753,0
+ACM.US,D,20241230,000000,106.312,107.735,105.84,107.05,444208,0
+ACM.US,D,20241231,000000,107.53,107.745,106.51,106.82,384930,0
+ACM.US,D,20250102,000000,107,107.84,105.62,106.3,687810,0
+ACM.US,D,20250103,000000,106.05,108.015,105.83,107.75,419576,0
+ACM.US,D,20250106,000000,107.61,108.62,106.91,107.24,590707,0
+ACM.US,D,20250107,000000,106.95,107.865,105.9001,107.14,585609,0
+ACM.US,D,20250108,000000,106.46,107.33,105.6,107.32,968168,0
+ACM.US,D,20250110,000000,107.54,108.0899,105.04,105.87,1198157,0
+ACM.US,D,20250113,000000,105.5902,108.7,105.52,108.47,1233855,0
+ACM.US,D,20250114,000000,108.99,110.475,108.61,109.89,988005,0
+ACM.US,D,20250115,000000,110.08,111.25,108.94,109.25,924630,0
+ACM.US,D,20250116,000000,109.14,109.47,106.22,107.85,1122262,0
+ACM.US,D,20250117,000000,108.07,109.13,107.53,108.93,3398417,0
+ACM.US,D,20250121,000000,110.525,111.88,109.47,111.05,831373,0
+ACM.US,D,20250122,000000,111.51,111.6464,110.15,110.6,645334,0
+ACM.US,D,20250123,000000,110.305,110.56,108.1201,108.33,773291,0
+ACM.US,D,20250124,000000,108.1,109.53,107.84,109.15,751573,0
+ACM.US,D,20250127,000000,107.87,109.01,105.31,106.69,844510,0
+ACM.US,D,20250128,000000,107.36,107.46,104.77,105.42,883743,0
+ACM.US,D,20250129,000000,106,107.73,104.54,104.6,795360,0
+ACM.US,D,20250130,000000,104.7,106.315,104.59,105.55,854255,0
+ACM.US,D,20250131,000000,106.11,107.32,104.68,105.44,1368248,0
+ACM.US,D,20250203,000000,103,105.42,102.434,103.85,1053452,0
+ACM.US,D,20250204,000000,107.9,108.87,102.4351,104.18,1324199,0
+ACM.US,D,20250205,000000,103.5,106.46,103.5,104.93,1204051,0
+ACM.US,D,20250206,000000,105.93,108.41,105.17,108.27,1059741,0
+ACM.US,D,20250207,000000,108.57,109.73,106.785,107.16,796067,0
+ACM.US,D,20250210,000000,107.89,108.53,106.5601,107.99,659940,0
+ACM.US,D,20250211,000000,107.355,107.75,105.93,106.52,683057,0
+ACM.US,D,20250212,000000,104.44,105.9,103.5,103.79,940503,0
+ACM.US,D,20250213,000000,104.23,104.4,101.52,102.19,872383,0
+ACM.US,D,20250214,000000,102.38,102.6299,99.69,100.41,1247128,0
+ACM.US,D,20250218,000000,101.205,103.18,100.54,101.6,1372889,0
+ACM.US,D,20250219,000000,101.71,101.7689,99.78,101,726778,0
+ACM.US,D,20250220,000000,101.08,102.32,98.9275,99.7,595748,0
+ACM.US,D,20250221,000000,99.78,100.23,97.11,97.52,1037627,0
+ACM.US,D,20250224,000000,97.975,97.975,95.56,95.69,2504566,0
+ACM.US,D,20250225,000000,95.95,98.355,94.62,97.52,1280372,0
+ACM.US,D,20250226,000000,98.31,99.28,97.96,98.39,943948,0
+ACM.US,D,20250227,000000,97.78,100.16,97.0632,97.26,927885,0
+ACM.US,D,20250228,000000,97.75,100.27,97.27,100.05,1907958,0
+ACM.US,D,20250303,000000,100.56,100.9,96.43,97.17,1022931,0
+ACM.US,D,20250304,000000,95.59,96.14,93.8023,94.08,1250512,0
+ACM.US,D,20250305,000000,94.07,96.39,93.51,96,931211,0
+ACM.US,D,20250306,000000,94.03,97.055,93.78,96.73,1061979,0
+ACM.US,D,20250307,000000,96.85,97.93,94.885,97.05,965742,0
+ACM.US,D,20250310,000000,96.08,97.9,95.63,96.01,1022522,0
+ACM.US,D,20250311,000000,96.01,97.9948,94.31,94.38,1279679,0
+ACM.US,D,20250312,000000,95.675,95.99,94.4,94.61,732300,0
+ACM.US,D,20250313,000000,94.99,95,92.62,93.12,561230,0
+ACM.US,D,20250314,000000,93.85,95.27,93.51,95.08,1226779,0
+ACM.US,D,20250317,000000,94.875,96.63,94.21,95.59,1132771,0
+ACM.US,D,20250318,000000,95.275,96.08,94.72,95.37,768956,0
+ACM.US,D,20250319,000000,95.61,96.55,94.995,96.15,872677,0
+ACM.US,D,20250320,000000,95.56,95.89,94.79,94.99,678232,0
+ACM.US,D,20250321,000000,94.09,94.51,93.03,94.1,2551137,0
+ACM.US,D,20250324,000000,94.32,95.99,94.11,95.82,1268366,0
+ACM.US,D,20250325,000000,96.74,96.74,93.97,94.76,1163077,0
+ACM.US,D,20250326,000000,94.81,95.665,94.2,94.6,613633,0
+ACM.US,D,20250327,000000,94.58,95.555,93.915,94.57,717962,0
+ACM.US,D,20250328,000000,94.44,94.56,92.07,92.54,705371,0
+ACM.US,D,20250331,000000,91.46,93.31,90.305,92.73,983692,0
+ACM.US,D,20250401,000000,92.41,94.26,91.65,94.12,858663,0
+ACM.US,D,20250402,000000,92.99,95.96,92.62,95.84,992024,0
+ACM.US,D,20250403,000000,92.35,94.25,92,92.73,2013576,0
+ACM.US,D,20250404,000000,89.685,90.85,87.3,89.25,1656552,0
+ACM.US,D,20250407,000000,86.615,91.7,85,87.34,1715423,0
+ACM.US,D,20250408,000000,90.66,90.795,86.08,87.19,1373094,0
+ACM.US,D,20250409,000000,86.01,95.33,85.58,94.99,2047134,0
+ACM.US,D,20250410,000000,92.53,94.8676,91,93.17,1237267,0
+ACM.US,D,20250411,000000,93.47,93.905,90.46,93.71,1169719,0
+ACM.US,D,20250414,000000,94.655,94.74,92.485,94.31,806030,0
+ACM.US,D,20250415,000000,93.96,94.495,93.19,93.96,615694,0
+ACM.US,D,20250416,000000,93.54,94.6,92.245,93.23,942774,0
+ACM.US,D,20250417,000000,93.3938,94.82,92.76,94.36,3243997,0
+ACM.US,D,20250421,000000,93.75,93.75,91.1332,92.25,856180,0
+ACM.US,D,20250422,000000,93.295,94.64,92.49,94,911405,0
+ACM.US,D,20250423,000000,95.615,97.46,94.8,95.2,724249,0
+ACM.US,D,20250424,000000,95.35,97.905,95.02,97.65,575167,0
+ACM.US,D,20250425,000000,97.5,97.8808,96.54,97.34,548703,0
+ACM.US,D,20250428,000000,97.675,98.36,96.425,97.44,610347,0
+ACM.US,D,20250429,000000,97.285,98.68,96.59,98.17,594633,0
+ACM.US,D,20250430,000000,97.49,99.12,95.89,98.65,904532,0
+ACM.US,D,20250501,000000,99.0224,101.2232,98.75827,100.25,915808,0
+ACM.US,D,20250502,000000,101.42,103.01,101,102.35,1324823,0
+ACM.US,D,20250505,000000,101.635,102.81,101.32,102.18,706732,0
+ACM.US,D,20250506,000000,103.42,105.745,102.34,102.93,1148145,0
+ACM.US,D,20250507,000000,103.325,103.54,101.13,101.5,1255738,0
+ACM.US,D,20250508,000000,102.55,104.63,102,104.37,855123,0
+ACM.US,D,20250509,000000,104.37,104.825,104.01,104.65,559752,0
+ACM.US,D,20250512,000000,107.32,107.32,105.41,106.33,743904,0
+ACM.US,D,20250513,000000,106.355,107.67,106.11,106.68,749548,0
+ACM.US,D,20250514,000000,106.565,107.36,106.06,107.07,854684,0
+ACM.US,D,20250515,000000,107,108.6,106.96,108.28,911394,0
+ACM.US,D,20250516,000000,108.31,109.53,107.98,109.37,713329,0
+ACM.US,D,20250519,000000,108.5,109.42,108.46,108.93,661841,0
+ACM.US,D,20250520,000000,109.42,109.42,108.5,108.96,808013,0
+ACM.US,D,20250521,000000,108.38,108.78,107.01,107.44,648012,0
+ACM.US,D,20250522,000000,107.355,107.83,106.08,107.37,630517,0
+ACM.US,D,20250523,000000,106.535,107.955,106.21,107.6,537047,0
+ACM.US,D,20250527,000000,108.185,109.45,107.3,109.37,689076,0
+ACM.US,D,20250528,000000,109.78,109.945,107.8,108.15,742914,0
+ACM.US,D,20250529,000000,108.165,108.81,107.36,108.79,879678,0
+ACM.US,D,20250530,000000,109.03,110.07,108.15,109.85,2196955,0
+ACM.US,D,20250602,000000,109.93,109.93,107.68,109.09,940238,0
+ACM.US,D,20250603,000000,108.99,111.12534,108.6093,110.69,837925,0
+ACM.US,D,20250604,000000,110.485,111.81,110.485,110.8,827570,0
+ACM.US,D,20250605,000000,111.065,111.29,110.115,110.64,578872,0
+ACM.US,D,20250606,000000,110.99,111.99,110.9501,111.35,505886,0
+ACM.US,D,20250609,000000,111.395,111.91,110.73,110.93,565297,0
+ACM.US,D,20250610,000000,111.105,111.47,109.9375,111.03,678163,0
+ACM.US,D,20250611,000000,111.285,112.41,110.595,112.2,636919,0
+ACM.US,D,20250612,000000,111.19,112.5,111.19,112.13,480957,0
+ACM.US,D,20250613,000000,111.075,112.92,111.075,111.99,574961,0
+ACM.US,D,20250616,000000,112.51,114.22,112.51,113.06,882621,0
+ACM.US,D,20250617,000000,112.56,113.29,111.5,112.19,1246411,0
+ACM.US,D,20250618,000000,112.11,112.65,110.24,110.4,1760803,0
+ACM.US,D,20250620,000000,110.265,110.43,108.09,109.56,4759509,0
+ACM.US,D,20250623,000000,109.85,111.56,109.515,111.54,1031061,0
+ACM.US,D,20250624,000000,112.265,112.73,111.555,112.36,852791,0
+ACM.US,D,20250625,000000,112.84,113.11,110.87,111.06,852013,0
+ACM.US,D,20250626,000000,111.645,112.41,111.505,112.21,410391,0
+ACM.US,D,20250627,000000,112.45,113.26,111.74,112.79,1045542,0
+ACM.US,D,20250630,000000,112.72,112.95,111.02,112.86,807045,0
+ACM.US,D,20250701,000000,112.51,114.695,112.49,113.96,659956,0
+ACM.US,D,20250702,000000,113.94,114.66,113.06,114.46,793873,0
+ACM.US,D,20250703,000000,114.575,116.01,114.575,115.75,441531,0
+ACM.US,D,20250707,000000,115.35,116.27,114.9108,115.43,625077,0
+ACM.US,D,20250708,000000,115.31,116.02,114.09,114.94,853808,0
+ACM.US,D,20250709,000000,115.03,115.96,114.4243,115.62,529865,0
+ACM.US,D,20250710,000000,115.515,116.66,115.32,115.64,573552,0
+ACM.US,D,20250711,000000,115.0126,115.3475,114.38,114.44,543353,0
+ACM.US,D,20250714,000000,114.525,115.85,114.1301,114.55,864048,0
+ACM.US,D,20250715,000000,114.98,115.075,113.05,113.05,847809,0
+ACM.US,D,20250716,000000,113.66,114.26,111.53,113.18,886919,0
+ACM.US,D,20250717,000000,113.355,114.39,112.94,114,885071,0
+ACM.US,D,20250718,000000,113.48,114.42,112.4101,113.31,3147122,0
+ACM.US,D,20250721,000000,113.86,113.9,111.98,112.16,868098,0
+ACM.US,D,20250722,000000,111.955,112.885,111.55,112.44,816389,0
+ACM.US,D,20250723,000000,112.995,114,112.995,113.42,734253,0
+ACM.US,D,20250724,000000,112.69,113.89,112.69,113.08,547132,0
+ACM.US,D,20250725,000000,113.395,115.455,113.0771,115.36,663821,0
+ACM.US,D,20250728,000000,115.375,115.63,113.685,113.84,544490,0
+ACM.US,D,20250729,000000,114.425,114.59,112.71,113,525186,0
+ACM.US,D,20250730,000000,113.1,113.61,112.06,112.56,974021,0
+ACM.US,D,20250731,000000,112.56,114.84,112.31,112.74,799608,0
+ACM.US,D,20250801,000000,111.27,111.7,108.794,111.08,1067338,0
+ACM.US,D,20250804,000000,111.77,112.49,111.01,111.94,1015913,0
+ACM.US,D,20250805,000000,114.65,121.73,114.455,119,1696115,0
+ACM.US,D,20250806,000000,119.195,119.31,117.45,118.83,1070271,0
+ACM.US,D,20250807,000000,119.64,120,118.29,119.21,680195,0
+ACM.US,D,20250808,000000,119.75,120.06,118.35,118.43,611593,0
+ACM.US,D,20250811,000000,118.94,119.48,118.3092,119.24,931636,0
+ACM.US,D,20250812,000000,119.91,120.92,119.2201,120.88,635594,0
+ACM.US,D,20250813,000000,121.44,122.04,119.2,122.02,830001,0
+ACM.US,D,20250814,000000,121.885,121.885,120.04,120.12,606252,0
+ACM.US,D,20250815,000000,120.15,120.49,118.63,119.57,519447,0
+ACM.US,D,20250818,000000,120.26,120.4,119.375,120.28,472356,0
+ACM.US,D,20250819,000000,120.37,121.7,120.07,120.77,503084,0
+ACM.US,D,20250820,000000,121.46,121.92,119.128,120.09,529751,0
+ACM.US,D,20250821,000000,120.215,122.04,119.88,121.58,647302,0
+ACM.US,D,20250822,000000,121.805,124.65,121.805,122.98,816398,0
+ACM.US,D,20250825,000000,123.365,123.86,122.87,123.13,833020,0
+ACM.US,D,20250826,000000,123.045,126.15,122.4928,125.56,1873671,0
+ACM.US,D,20250827,000000,125.99,126.24,125.11,125.64,1097146,0
+ACM.US,D,20250828,000000,125.75,126.29,124.85,125.74,835432,0
+ACM.US,D,20250829,000000,125.77,125.97,123.87,124.89,938886,0
+ACM.US,D,20250902,000000,124.435,125.12,123,124.94,868992,0
+ACM.US,D,20250903,000000,125.14,125.85,123.83,124.08,945301,0
+ACM.US,D,20250904,000000,124.65,126,123.66,125.94,1009152,0
+ACM.US,D,20250905,000000,128.04,128.04,124.96,126.62,976334,0
+ACM.US,D,20250908,000000,126.825,127.94,126.0745,126.9,1005394,0
+ACM.US,D,20250909,000000,127.065,127.065,123.89,124.3,804494,0
+ACM.US,D,20250910,000000,124.56,125.83,124,125.43,875129,0
+ACM.US,D,20250911,000000,125.42,127.82,125.42,127.66,643442,0
+ACM.US,D,20250912,000000,127.3,127.9,126.56,126.6,836595,0
+ACM.US,D,20250915,000000,127.085,128.695,126.64,127.73,1250538,0
+ACM.US,D,20250916,000000,127.82,128.285,126.7514,127.74,1040007,0
+ACM.US,D,20250917,000000,127.91,129.36,126.43,126.89,1234720,0
+ACM.US,D,20250918,000000,127.925,133.78,127.28,132.99,1440357,0
+ACM.US,D,20250919,000000,133.49,133.81,131.935,132.48,3177669,0
+ACM.US,D,20250922,000000,131.5011,133.29,130.76,132.93,856702,0
+ACM.US,D,20250923,000000,133.1,133.5,129.77,129.99,1113077,0
+ACM.US,D,20250924,000000,130.52,131.42,129.42,129.45,1127982,0
+ACM.US,D,20250925,000000,128.13,129.3635,127.585,128.36,996898,0
+ACM.US,D,20250926,000000,129.29,129.68,128.6,129.25,917974,0
+ACM.US,D,20250929,000000,130.24,130.595,129.2097,129.87,772981,0
+ACM.US,D,20250930,000000,130.22,131,129.74,130.47,733997,0
+ACM.US,D,20251001,000000,129.9,131.46,129.09,130.43,611308,0
+ACM.US,D,20251002,000000,130,130.4,127.55,129.63,1237611,0
+ACM.US,D,20251003,000000,130.18,130.323,128.57,128.91,731652,0
+ACM.US,D,20251006,000000,129.455,129.92,127.61,129.52,652626,0
+ACM.US,D,20251007,000000,129.99,130.34,128,129.43,1097607,0
+ACM.US,D,20251008,000000,130.82,133.2,129.55,132.64,695605,0
+ACM.US,D,20251009,000000,133.19,133.3853,129.2601,131.29,624721,0
+ACM.US,D,20251010,000000,131.15,131.7926,128.68,128.8,738726,0
+ACM.US,D,20251013,000000,130.115,132.77,130,131.55,813676,0
+ACM.US,D,20251014,000000,130.425,132.995,129.75,132.55,777396,0
+ACM.US,D,20251015,000000,133.15,133.845,132,132.81,632257,0
+ACM.US,D,20251016,000000,133.38,133.4,130.57,131,736141,0
+ACM.US,D,20251017,000000,131,132.03,129.82,130.87,913896,0
+ACM.US,D,20251020,000000,131.775,134.5083,131.58,133.65,852692,0
+ACM.US,D,20251021,000000,133.655,134.88,132.915,134.22,589538,0
+ACM.US,D,20251022,000000,134.415,134.54,129.8,130.17,935474,0
+ACM.US,D,20251023,000000,129.88,132.98,129.88,132.49,394640,0
+ACM.US,D,20251024,000000,133.26,134.46,132.8,132.88,645463,0
+ACM.US,D,20251027,000000,134.5199,134.5199,131.86,132.55,611665,0
+ACM.US,D,20251028,000000,132.26,133.3,131.05,132.31,530269,0
+ACM.US,D,20251029,000000,133,134.7,131.65,133.48,699655,0
+ACM.US,D,20251030,000000,132.68,134.9999,132.44,133.66,615567,0
+ACM.US,D,20251031,000000,133.255,135,132.885,134.35,1213812,0
+ACM.US,D,20251103,000000,133.775,133.92,131.7,131.76,952525,0
+ACM.US,D,20251104,000000,129.802,131.59,128.2988,130.81,623754,0
+ACM.US,D,20251105,000000,131.015,132.815,130.58,132.21,722332,0
+ACM.US,D,20251106,000000,132.32,133.065,129.38,130.15,659235,0
+ACM.US,D,20251107,000000,129.33,130.93,127.85,130.75,528340,0
+ACM.US,D,20251110,000000,132.38,132.42,129.79,130.67,437385,0
+ACM.US,D,20251111,000000,130.14,132.01,129.713,131.73,617311,0
+ACM.US,D,20251112,000000,131.77,133.45,131.5,132.72,769091,0
+ACM.US,D,20251113,000000,133.43,135.52,132.7,133.8,1349472,0
+ACM.US,D,20251114,000000,132.37,134.055,131.39,133.52,1109058,0
+ACM.US,D,20251117,000000,133.01,134.36,131.575,131.92,1663290,0
+ACM.US,D,20251118,000000,129,131.57,123.5919,127.14,1843869,0
+ACM.US,D,20251119,000000,126.535,127,112.275,113.03,3066097,0
+ACM.US,D,20251120,000000,113.79,115.27,105.365,106.14,2925595,0
+ACM.US,D,20251121,000000,105.5,105.85,102.8,103.52,2657540,0
+ACM.US,D,20251124,000000,104.07,105.77,103.75,103.85,2425981,0
+ACM.US,D,20251125,000000,103.965,105.1359,102.54,103.88,2016801,0
+ACM.US,D,20251126,000000,104.475,106.4,103.97,105.46,1644887,0
+ACM.US,D,20251128,000000,105.85,106.21,102.8,103.13,1447643,0
+ACM.US,D,20251201,000000,102.13,103.6,101.4,101.52,2231544,0
+ACM.US,D,20251202,000000,102.4,103.43,101.07,101.98,1781629,0
+ACM.US,D,20251203,000000,102.525,103.935,101.6834,103.89,1352845,0
+ACM.US,D,20251204,000000,103.475,105.42,103.05,105.16,1569588,0
+ACM.US,D,20251205,000000,105.36,105.42,102.31,102.43,1375780,0
+ACM.US,D,20251208,000000,102.94,103.48,101.38,101.45,1120016,0
+ACM.US,D,20251209,000000,101.27,102.8991,100.15,100.26,1559210,0
+ACM.US,D,20251210,000000,100.27,101.45,98.29,99.11,3009415,0
+ACM.US,D,20251211,000000,99.125,100.63,99.04,99.96,1434467,0
+ACM.US,D,20251212,000000,100.525,100.85,97.94,98.85,971167,0
+ACM.US,D,20251215,000000,99,99.349,97.49,97.96,1255213,0
+ACM.US,D,20251216,000000,98.38,99.26,97.26,98.35,1176138,0
+ACM.US,D,20251217,000000,96.97,98.755,96.29,96.69,1983523,0
+ACM.US,D,20251218,000000,98,98.86,96.68,97.31,1667633,0
+ACM.US,D,20251219,000000,96.29,98.065,96.06,96.72,3451866,0
+ACM.US,D,20251222,000000,97.43,97.96,96.92,97.58,1594373,0
+ACM.US,D,20251223,000000,97.725,97.9899,96.9101,97.77,1094908,0
+ACM.US,D,20251224,000000,97.74,97.98,96.7751,97.49,549764,0
+ACM.US,D,20251226,000000,97.51,97.8319,97.15,97.4,664456,0
+ACM.US,D,20251229,000000,97.5,97.905,96.225,97.27,1263300,0
+ACM.US,D,20251230,000000,97.075,97.28,96.56,96.92,804470,0
+ACM.US,D,20251231,000000,97,97,95,95.33,681135,0
+ACM.US,D,20260102,000000,95.8,96.95,95.21,96.4,848608,0
+ACM.US,D,20260105,000000,97.01,99.4,96.6,98.92,998335,0
+ACM.US,D,20260106,000000,99.065,100.18,96.74,99.92,1193795,0
+ACM.US,D,20260107,000000,99.82,99.9722,98.22,98.53,1083380,0
+ACM.US,D,20260108,000000,98.775,100.87,98.66,98.9,924061,0
+ACM.US,D,20260109,000000,99.22,100.66,98.7,99.58,742471,0
+ACM.US,D,20260112,000000,99.02,100.655,99,99.44,1034777,0
+ACM.US,D,20260113,000000,99.5,100,96.6,97.26,2087924,0
+ACM.US,D,20260114,000000,97.665,99.03,96.09,98.21,1739198,0
+ACM.US,D,20260115,000000,98.3,99.89,98.3,99.24,1113419,0
+ACM.US,D,20260116,000000,99.36,99.88,97.89,98.2,4240757,0
+ACM.US,D,20260120,000000,97.02,98.79,95.35,95.99,1086105,0
+ACM.US,D,20260121,000000,96.55,97.94,94.46,96.75,1866421,0
+ACM.US,D,20260122,000000,97.5,99.12,95.925,98.16,1187029,0
+ACM.US,D,20260123,000000,98.86,98.89,96.76,97.08,765679,0
+ACM.US,D,20260126,000000,97.21,98,96.41,96.73,665592,0
+ACM.US,D,20260127,000000,96.81,97.43,95.45,96.84,998677,0
+ACM.US,D,20260128,000000,97,98.46,96.54,97.49,1577763,0
+ACM.US,D,20260129,000000,98.48,98.82,95.86,97.56,1189277,0
+ACM.US,D,20260130,000000,96.79,97.71,94.725,96.43,1064305,0
+ACM.US,D,20260202,000000,95.68,96.91,95.545,96.81,860294,0
+ACM.US,D,20260203,000000,97.54,98.2508,93.84,95.51,1307393,0
+ACM.US,D,20260204,000000,95.23,97.14,94.73,95.9,956164,0
+ACM.US,D,20260205,000000,95.21,98.76,94.99,98.65,1729967,0
+ACM.US,D,20260206,000000,99.395,102.71,98.66,101.03,2025985,0
+ACM.US,D,20260209,000000,100.5,102.81,99.96,102.7,2461148,0
+ACM.US,D,20260210,000000,107.91,109,101.2311,103.86,3305794,0
+ACM.US,D,20260211,000000,106.63,108.35,100.7,100.87,2667678,0
+ACM.US,D,20260212,000000,102.09,103.26,87.78,88.38,4606936,0
+ACM.US,D,20260213,000000,89.4,90.63,87.56,88.31,3338940,0
+ACM.US,D,20260217,000000,88.16,92.61,88.13,91.23,2451335,0
+ACM.US,D,20260218,000000,91.93,95.42,91.49,95.36,2446402,0
diff --git a/daily/us/nyse stocks/1/acp_a.us.txt b/daily/us/nyse stocks/1/acp_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..301efb1a7178c0fed198edddcc51de3ee55f13ab
--- /dev/null
+++ b/daily/us/nyse stocks/1/acp_a.us.txt	
@@ -0,0 +1,1115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACP_A.US,D,20210518,000000,25.81,26,25.75,26,59815,0
+ACP_A.US,D,20210519,000000,25.99,26.04,25.67,26.04,54802,0
+ACP_A.US,D,20210520,000000,26.02,26.4179,25.9,26.39,35206,0
+ACP_A.US,D,20210521,000000,26.1927,26.28,26.05,26.19,27440,0
+ACP_A.US,D,20210524,000000,26.18,26.2485,26.04,26.1,15862,0
+ACP_A.US,D,20210525,000000,26.13,26.3369,25.9518,26.1,74250,0
+ACP_A.US,D,20210526,000000,26.27,26.33,26,26.05,53683,0
+ACP_A.US,D,20210527,000000,26.03,26.03,25.87,25.9,144705,0
+ACP_A.US,D,20210528,000000,25.89,25.99,25.7499,25.93,230176,0
+ACP_A.US,D,20210601,000000,25.92,25.96,25.84,25.89,16062,0
+ACP_A.US,D,20210602,000000,25.89,25.96,25.85,25.95,27424,0
+ACP_A.US,D,20210603,000000,25.95,26.0799,25.8999,26.02,38064,0
+ACP_A.US,D,20210604,000000,26.09,26.12,25.97,25.98,21045,0
+ACP_A.US,D,20210607,000000,26.06,26.2,26.01,26.18,26573,0
+ACP_A.US,D,20210608,000000,26.2196,26.22,26.06,26.2,12658,0
+ACP_A.US,D,20210609,000000,26.22,26.22,26.1,26.19,21560,0
+ACP_A.US,D,20210610,000000,26.162,26.21,26.09,26.19,19867,0
+ACP_A.US,D,20210611,000000,26.2,26.3,26.14,26.3,28620,0
+ACP_A.US,D,20210614,000000,26.35,26.35,26.19,26.27,4032,0
+ACP_A.US,D,20210615,000000,26.3,26.3188,26.2307,26.27,13757,0
+ACP_A.US,D,20210616,000000,26.3,26.3,26.22,26.25,20214,0
+ACP_A.US,D,20210617,000000,26.24,26.34,26.2,26.34,13453,0
+ACP_A.US,D,20210618,000000,26.239,26.33,26.239,26.33,6165,0
+ACP_A.US,D,20210621,000000,26.29,26.4499,26.2,26.39,36107,0
+ACP_A.US,D,20210622,000000,26.46,26.52,26.3972,26.47,9158,0
+ACP_A.US,D,20210623,000000,26.4978,26.4999,26.4777,26.48,2135,0
+ACP_A.US,D,20210624,000000,26.56,26.66,26.4938,26.57,7145,0
+ACP_A.US,D,20210625,000000,26.6,26.73,26.5558,26.6,7957,0
+ACP_A.US,D,20210628,000000,26.6,26.6,26.54,26.58,11704,0
+ACP_A.US,D,20210629,000000,26.4018,26.58,26.4018,26.52,5200,0
+ACP_A.US,D,20210630,000000,26.42,26.55,26.42,26.475,9037,0
+ACP_A.US,D,20210701,000000,26.42,26.58,26.4,26.44,11126,0
+ACP_A.US,D,20210702,000000,26.45,26.47,26.38,26.45,8731,0
+ACP_A.US,D,20210706,000000,26.4849,26.515,26.417,26.515,6314,0
+ACP_A.US,D,20210707,000000,26.52,26.73,26.52,26.58,46841,0
+ACP_A.US,D,20210708,000000,26.45,26.6,26.45,26.51,5629,0
+ACP_A.US,D,20210709,000000,26.61,26.6997,26.575,26.62,14176,0
+ACP_A.US,D,20210712,000000,26.76,26.76,26.65,26.68,20085,0
+ACP_A.US,D,20210713,000000,26.6107,26.68,26.61,26.64,12531,0
+ACP_A.US,D,20210714,000000,26.55,26.76,26.55,26.76,15674,0
+ACP_A.US,D,20210715,000000,26.5524,26.9,26.5524,26.9,5902,0
+ACP_A.US,D,20210716,000000,26.88,26.9374,26.74,26.74,1280,0
+ACP_A.US,D,20210719,000000,26.6999,26.6999,26.67,26.69,1000,0
+ACP_A.US,D,20210720,000000,26.67,26.77,26.67,26.67,5463,0
+ACP_A.US,D,20210721,000000,26.55,26.76,26.55,26.76,13122,0
+ACP_A.US,D,20210722,000000,26.75,26.76,26.58,26.76,14949,0
+ACP_A.US,D,20210723,000000,26.655,26.74,26.655,26.74,3040,0
+ACP_A.US,D,20210726,000000,26.621,26.76,26.6014,26.76,12888,0
+ACP_A.US,D,20210727,000000,26.6142,26.7455,26.6,26.69,6628,0
+ACP_A.US,D,20210728,000000,26.58,26.7,26.52,26.67,19705,0
+ACP_A.US,D,20210729,000000,26.63,26.69,26.59,26.69,4769,0
+ACP_A.US,D,20210730,000000,26.7,26.74,26.66,26.73,7578,0
+ACP_A.US,D,20210802,000000,26.76,26.89,26.73,26.84,4963,0
+ACP_A.US,D,20210803,000000,26.8193,26.83,26.66,26.77,4926,0
+ACP_A.US,D,20210804,000000,26.69,26.792,26.6216,26.77,15216,0
+ACP_A.US,D,20210805,000000,26.79,26.8886,26.75,26.84,14257,0
+ACP_A.US,D,20210806,000000,26.81,26.85,26.7529,26.85,2057,0
+ACP_A.US,D,20210809,000000,26.85,26.85,26.67,26.84,6052,0
+ACP_A.US,D,20210811,000000,26.67,26.89,26.65,26.85,9549,0
+ACP_A.US,D,20210812,000000,26.8,26.87,26.7017,26.87,7400,0
+ACP_A.US,D,20210813,000000,26.79,27.41,26.79,27.02,26403,0
+ACP_A.US,D,20210816,000000,26.8813,26.99,26.83,26.97,3400,0
+ACP_A.US,D,20210817,000000,26.95,26.95,26.745,26.86,4595,0
+ACP_A.US,D,20210818,000000,26.68,26.82,26.6222,26.7534,7997,0
+ACP_A.US,D,20210819,000000,26.685,26.8,26.5,26.69,7261,0
+ACP_A.US,D,20210820,000000,26.69,26.79,26.69,26.79,1190,0
+ACP_A.US,D,20210823,000000,26.695,26.79,26.6055,26.74,7059,0
+ACP_A.US,D,20210824,000000,26.76,26.78,26.7108,26.78,4821,0
+ACP_A.US,D,20210825,000000,26.7349,26.7942,26.67,26.78,1107,0
+ACP_A.US,D,20210826,000000,26.777,26.7783,26.7,26.7412,2580,0
+ACP_A.US,D,20210827,000000,26.79,26.79,26.6638,26.79,1605,0
+ACP_A.US,D,20210830,000000,26.79,26.84,26.765,26.8066,2071,0
+ACP_A.US,D,20210831,000000,26.83,26.8388,26.62,26.7406,7618,0
+ACP_A.US,D,20210901,000000,26.74,26.79,26.725,26.78,5469,0
+ACP_A.US,D,20210902,000000,26.76,26.8394,26.76,26.8394,1540,0
+ACP_A.US,D,20210903,000000,26.7721,26.8,26.735,26.8,3281,0
+ACP_A.US,D,20210907,000000,26.82,26.82,26.7,26.8,7014,0
+ACP_A.US,D,20210908,000000,26.81,26.84,26.755,26.83,13109,0
+ACP_A.US,D,20210909,000000,26.84,26.9,26.78,26.9,4101,0
+ACP_A.US,D,20210910,000000,26.99,26.99,26.875,26.94,8960,0
+ACP_A.US,D,20210913,000000,26.9404,26.95,26.77,26.95,5531,0
+ACP_A.US,D,20210914,000000,26.95,26.95,26.56,26.83,33270,0
+ACP_A.US,D,20210915,000000,26.82,26.94,26.82,26.93,7563,0
+ACP_A.US,D,20210916,000000,26.89,26.99,26.77,26.9,15331,0
+ACP_A.US,D,20210917,000000,26.74,26.74,26.5813,26.7,16648,0
+ACP_A.US,D,20210920,000000,26.59,26.7,26.4,26.56,10439,0
+ACP_A.US,D,20210921,000000,26.59,26.59,26.46,26.5,2708,0
+ACP_A.US,D,20210922,000000,26.5,26.68,26.5,26.58,3539,0
+ACP_A.US,D,20210923,000000,26.64,26.64,26.562,26.64,883,0
+ACP_A.US,D,20210924,000000,26.64,26.65,26.53,26.65,3920,0
+ACP_A.US,D,20210927,000000,26.59,26.65,26.56,26.64,2016,0
+ACP_A.US,D,20210928,000000,26.62,26.62,26.49,26.59,1410,0
+ACP_A.US,D,20210929,000000,26.64,26.6583,26.585,26.6,5430,0
+ACP_A.US,D,20210930,000000,26.54,26.64,26.54,26.64,1121,0
+ACP_A.US,D,20211001,000000,26.6096,26.67,26.6096,26.67,1003,0
+ACP_A.US,D,20211004,000000,26.6147,26.63,26.52,26.63,2540,0
+ACP_A.US,D,20211005,000000,26.6113,26.65,26.5799,26.65,851,0
+ACP_A.US,D,20211006,000000,26.61,26.65,26.583,26.65,783,0
+ACP_A.US,D,20211007,000000,26.62,26.6499,26.62,26.6499,2013,0
+ACP_A.US,D,20211008,000000,26.6499,26.7,26.575,26.7,17688,0
+ACP_A.US,D,20211011,000000,26.65,26.71,26.65,26.71,861,0
+ACP_A.US,D,20211012,000000,26.72,26.72,26.6,26.69,10306,0
+ACP_A.US,D,20211013,000000,26.6939,26.74,26.6939,26.74,3910,0
+ACP_A.US,D,20211014,000000,26.75,26.89,26.7499,26.86,5778,0
+ACP_A.US,D,20211015,000000,26.8604,26.8604,26.85,26.85,338,0
+ACP_A.US,D,20211018,000000,26.7,26.84,26.65,26.84,3674,0
+ACP_A.US,D,20211019,000000,26.84,26.85,26.66,26.85,6965,0
+ACP_A.US,D,20211020,000000,26.84,26.88,26.67,26.85,14574,0
+ACP_A.US,D,20211021,000000,26.805,26.85,26.745,26.85,1698,0
+ACP_A.US,D,20211022,000000,26.8452,26.85,26.82,26.85,2975,0
+ACP_A.US,D,20211025,000000,26.85,26.85,26.8,26.85,4500,0
+ACP_A.US,D,20211026,000000,26.7726,26.85,26.7726,26.85,3293,0
+ACP_A.US,D,20211027,000000,26.95,26.95,26.75,26.93,5906,0
+ACP_A.US,D,20211028,000000,26.95,26.95,26.914,26.93,578,0
+ACP_A.US,D,20211029,000000,26.95,26.95,26.865,26.9399,2510,0
+ACP_A.US,D,20211101,000000,26.867,26.867,26.867,26.867,734,0
+ACP_A.US,D,20211102,000000,26.94,26.94,26.825,26.94,671,0
+ACP_A.US,D,20211103,000000,26.93,26.93,26.805,26.9,3650,0
+ACP_A.US,D,20211104,000000,26.9,26.99,26.8,26.99,9061,0
+ACP_A.US,D,20211105,000000,26.925,27.08,26.925,27.08,3723,0
+ACP_A.US,D,20211108,000000,27.09,27.09,26.9517,27.04,1113,0
+ACP_A.US,D,20211109,000000,26.89,26.98,26.89,26.907,6717,0
+ACP_A.US,D,20211110,000000,27.02,27.02,27.02,27.02,100,0
+ACP_A.US,D,20211111,000000,26.8419,26.935,26.8419,26.935,1101,0
+ACP_A.US,D,20211112,000000,26.9599,27,26.92,27,3625,0
+ACP_A.US,D,20211115,000000,26.87,26.8986,26.87,26.8986,502,0
+ACP_A.US,D,20211116,000000,26.99,27,26.8501,26.99,4467,0
+ACP_A.US,D,20211117,000000,26.963,26.99,26.9,26.955,8011,0
+ACP_A.US,D,20211118,000000,26.99,27.035,26.95,27,3492,0
+ACP_A.US,D,20211119,000000,26.99,26.99,26.92,26.98,2902,0
+ACP_A.US,D,20211122,000000,27,27,26.8631,27,2804,0
+ACP_A.US,D,20211123,000000,26.99,26.99,26.99,26.99,632,0
+ACP_A.US,D,20211130,000000,26.945,26.98,26.945,26.97,869,0
+ACP_A.US,D,20211201,000000,26.97,26.97,26.97,26.97,200,0
+ACP_A.US,D,20211202,000000,26.91,26.96,26.91,26.946,1360,0
+ACP_A.US,D,20211203,000000,26.87,26.94,26.87,26.94,1145,0
+ACP_A.US,D,20211206,000000,26.99,26.99,26.7842,26.86,5114,0
+ACP_A.US,D,20211207,000000,26.9481,26.9481,26.77,26.94,3491,0
+ACP_A.US,D,20211208,000000,27.03,27.03,26.885,26.99,1209,0
+ACP_A.US,D,20211209,000000,26.98,26.98,26.797,26.88,2044,0
+ACP_A.US,D,20211210,000000,26.94,26.94,26.87,26.94,407,0
+ACP_A.US,D,20211214,000000,26.85,26.98,26.81,26.96,3334,0
+ACP_A.US,D,20211215,000000,26.99,27,26.8792,26.96,2551,0
+ACP_A.US,D,20211216,000000,26.93,26.94,26.75,26.94,7118,0
+ACP_A.US,D,20211217,000000,26.74,26.8626,26.74,26.8626,9406,0
+ACP_A.US,D,20211220,000000,26.82,26.86,26.655,26.7768,1487,0
+ACP_A.US,D,20211221,000000,26.7627,26.94,26.7627,26.94,1849,0
+ACP_A.US,D,20211222,000000,26.83,26.93,26.5,26.89,2825,0
+ACP_A.US,D,20211223,000000,26.94,26.94,26.94,26.94,100,0
+ACP_A.US,D,20211227,000000,26.66,26.94,26.66,26.93,13952,0
+ACP_A.US,D,20211228,000000,26.83,26.94,26.83,26.91,23038,0
+ACP_A.US,D,20211229,000000,26.89,26.9,26.795,26.89,2149,0
+ACP_A.US,D,20211230,000000,26.7,26.89,26.69,26.805,10986,0
+ACP_A.US,D,20211231,000000,26.805,26.88,26.8,26.87,2800,0
+ACP_A.US,D,20220103,000000,26.87,26.87,26.7651,26.81,7281,0
+ACP_A.US,D,20220104,000000,26.71,26.82,26.7,26.72,11726,0
+ACP_A.US,D,20220105,000000,26.68,26.68,26.6,26.6,830,0
+ACP_A.US,D,20220106,000000,26.6,26.74,26.57,26.7,5379,0
+ACP_A.US,D,20220107,000000,26.76,26.8,26.55,26.8,1370,0
+ACP_A.US,D,20220110,000000,26.79,26.8,26.66,26.8,4451,0
+ACP_A.US,D,20220112,000000,26.71,26.8,26.71,26.8,261,0
+ACP_A.US,D,20220113,000000,26.8,26.8,26.76,26.8,3232,0
+ACP_A.US,D,20220114,000000,26.8,26.8,26.7,26.7001,2849,0
+ACP_A.US,D,20220118,000000,26.6454,26.6454,26.6142,26.6142,1620,0
+ACP_A.US,D,20220119,000000,26.62,26.75,26.61,26.68,2555,0
+ACP_A.US,D,20220120,000000,26.4303,26.77,26.4303,26.54,5801,0
+ACP_A.US,D,20220121,000000,26.74,26.74,25.67,26.58,8262,0
+ACP_A.US,D,20220124,000000,26.1586,26.48,25.93,26.44,3627,0
+ACP_A.US,D,20220125,000000,26.3095,26.4663,25.99,26.25,2703,0
+ACP_A.US,D,20220126,000000,26.22,26.4799,26.03,26.43,5038,0
+ACP_A.US,D,20220127,000000,26.09,26.35,26.09,26.19,1686,0
+ACP_A.US,D,20220128,000000,26.16,26.16,25.35,26.16,3335,0
+ACP_A.US,D,20220131,000000,26.1285,26.15,25.65,26.12,2478,0
+ACP_A.US,D,20220201,000000,25.8234,26.13,25.8234,26.13,1704,0
+ACP_A.US,D,20220202,000000,26.13,26.18,25.71,26.14,4480,0
+ACP_A.US,D,20220203,000000,25.86,26.13,25.685,26.07,5100,0
+ACP_A.US,D,20220204,000000,25.9455,26.27,25.6859,25.869,10044,0
+ACP_A.US,D,20220207,000000,26.0735,26.2,25.7,25.88,1500,0
+ACP_A.US,D,20220208,000000,25.77,25.95,25.77,25.95,4719,0
+ACP_A.US,D,20220209,000000,25.9,25.9,25.65,25.6891,9990,0
+ACP_A.US,D,20220210,000000,25.54,25.77,25.375,25.5,8123,0
+ACP_A.US,D,20220211,000000,25.0654,25.88,25,25.88,12556,0
+ACP_A.US,D,20220214,000000,25.5925,25.84,25.43,25.65,4120,0
+ACP_A.US,D,20220215,000000,25.559,25.88,25.559,25.77,5169,0
+ACP_A.US,D,20220216,000000,25.4797,25.7889,25.4797,25.72,3200,0
+ACP_A.US,D,20220217,000000,25.2553,25.78,25.25,25.25,13061,0
+ACP_A.US,D,20220218,000000,25.33,26.2699,25.33,25.85,36762,0
+ACP_A.US,D,20220222,000000,25.93,25.9786,25.595,25.595,1415,0
+ACP_A.US,D,20220223,000000,25.83,25.85,25.55,25.55,5042,0
+ACP_A.US,D,20220224,000000,25.42,25.49,25.07,25.3815,2694,0
+ACP_A.US,D,20220225,000000,25.375,25.5,25.375,25.5,1350,0
+ACP_A.US,D,20220228,000000,25.66,25.66,25.4534,25.4534,786,0
+ACP_A.US,D,20220301,000000,25.38,25.517,25.38,25.5,3383,0
+ACP_A.US,D,20220302,000000,25.6654,25.72,25.625,25.625,1260,0
+ACP_A.US,D,20220303,000000,25.56,25.69,25.52,25.55,3128,0
+ACP_A.US,D,20220304,000000,25.575,25.575,25.5,25.5,1427,0
+ACP_A.US,D,20220307,000000,25.57,25.57,25.465,25.48,774,0
+ACP_A.US,D,20220308,000000,25.3999,25.475,25.3999,25.475,1418,0
+ACP_A.US,D,20220309,000000,25.33,25.5997,25.3,25.3863,2667,0
+ACP_A.US,D,20220310,000000,25.37,25.51,25.37,25.47,1695,0
+ACP_A.US,D,20220311,000000,25.49,25.49,25.07,25.18,5642,0
+ACP_A.US,D,20220314,000000,25.18,25.2,25.06,25.098,8488,0
+ACP_A.US,D,20220315,000000,25.2,25.37,25.2,25.37,1957,0
+ACP_A.US,D,20220316,000000,25.3969,25.3969,25.3,25.3009,3710,0
+ACP_A.US,D,20220317,000000,25.38,25.5,25.38,25.48,4853,0
+ACP_A.US,D,20220318,000000,25.27,25.3,25.2,25.29,1082,0
+ACP_A.US,D,20220321,000000,25.2242,25.27,25.08,25.08,2919,0
+ACP_A.US,D,20220322,000000,25.05,25.086,24.96,24.96,5372,0
+ACP_A.US,D,20220323,000000,24.89,25.13,24.875,25.05,4684,0
+ACP_A.US,D,20220324,000000,24.83,24.91,24.79,24.85,6003,0
+ACP_A.US,D,20220325,000000,24.72,25.1,24.72,24.95,4824,0
+ACP_A.US,D,20220328,000000,24.82,25.07,24.82,24.97,1438,0
+ACP_A.US,D,20220329,000000,24.93,25.26,24.93,25,7011,0
+ACP_A.US,D,20220330,000000,25.01,25.03,25,25,2036,0
+ACP_A.US,D,20220331,000000,25.1,25.1634,25.01,25.01,1067,0
+ACP_A.US,D,20220401,000000,25,25.0198,24.82,24.93,3635,0
+ACP_A.US,D,20220404,000000,25.15,25.15,25.1261,25.1261,737,0
+ACP_A.US,D,20220405,000000,25.1233,25.1233,24.51,24.61,12280,0
+ACP_A.US,D,20220406,000000,24.51,24.97,24.32,24.9676,8026,0
+ACP_A.US,D,20220408,000000,24.96,24.96,24.51,24.7838,1546,0
+ACP_A.US,D,20220411,000000,24.88,24.89,24.51,24.62,8287,0
+ACP_A.US,D,20220412,000000,24.57,24.57,24.12,24.5,5730,0
+ACP_A.US,D,20220413,000000,24.5,24.5,24.115,24.1707,2384,0
+ACP_A.US,D,20220414,000000,24.08,24.1394,23.97,23.97,2440,0
+ACP_A.US,D,20220418,000000,23.96,24.0509,23.77,23.79,1401,0
+ACP_A.US,D,20220419,000000,23.895,23.895,23.57,23.73,19912,0
+ACP_A.US,D,20220420,000000,23.89,24.109,23.58,23.72,6866,0
+ACP_A.US,D,20220421,000000,23.82,23.82,22.51,22.51,8732,0
+ACP_A.US,D,20220422,000000,22.65,23.0838,22.65,22.69,20829,0
+ACP_A.US,D,20220425,000000,22.42,23.223,22.13,22.7598,7716,0
+ACP_A.US,D,20220426,000000,23.3,23.3,22.8757,22.8757,1624,0
+ACP_A.US,D,20220427,000000,22.99,23.3,22.94,23.3,3404,0
+ACP_A.US,D,20220428,000000,23.04,23.09,22.9431,22.95,2060,0
+ACP_A.US,D,20220429,000000,23.1,23.1384,22.89,22.89,3136,0
+ACP_A.US,D,20220502,000000,23.16,23.16,22.42,22.42,10873,0
+ACP_A.US,D,20220503,000000,22.5288,23.2957,22.5288,22.56,1412,0
+ACP_A.US,D,20220504,000000,22.56,23.608,22.43,22.755,5849,0
+ACP_A.US,D,20220505,000000,22.64,22.64,21.71,21.74,12817,0
+ACP_A.US,D,20220506,000000,22,22.82,22,22.5153,3607,0
+ACP_A.US,D,20220509,000000,22.03,22.16,21.97,22.1,7462,0
+ACP_A.US,D,20220510,000000,22.15,22.5,22.15,22.37,5532,0
+ACP_A.US,D,20220511,000000,22.33,22.8821,22.01,22.43,5365,0
+ACP_A.US,D,20220512,000000,22.62,22.62,22.42,22.51,3917,0
+ACP_A.US,D,20220513,000000,22.54,22.7213,22.45,22.45,3511,0
+ACP_A.US,D,20220516,000000,22.5334,22.5334,22.51,22.51,1619,0
+ACP_A.US,D,20220517,000000,22.79,22.855,22.44,22.6498,11763,0
+ACP_A.US,D,20220518,000000,22.51,22.51,22.42,22.47,3172,0
+ACP_A.US,D,20220519,000000,22.43,22.51,22.27,22.42,7913,0
+ACP_A.US,D,20220520,000000,22.4501,22.4501,22.22,22.2881,1943,0
+ACP_A.US,D,20220523,000000,22.45,22.6,22.3,22.3006,7097,0
+ACP_A.US,D,20220524,000000,22.3323,23.5797,22.3323,22.92,13430,0
+ACP_A.US,D,20220525,000000,22.85,23.57,22.85,23.335,15765,0
+ACP_A.US,D,20220526,000000,23.27,23.45,22.83,23.45,8834,0
+ACP_A.US,D,20220527,000000,23.45,23.92,22.88,23.6726,15976,0
+ACP_A.US,D,20220531,000000,23.27,23.64,23.27,23.64,4784,0
+ACP_A.US,D,20220601,000000,23.64,23.9997,23.515,23.675,7582,0
+ACP_A.US,D,20220602,000000,23.5,23.95,23.11,23.7,3532,0
+ACP_A.US,D,20220603,000000,23.66,23.9998,22.53,23.9998,4341,0
+ACP_A.US,D,20220606,000000,23.55,23.86,23.45,23.86,3074,0
+ACP_A.US,D,20220607,000000,23.1718,23.9697,23.1718,23.83,12207,0
+ACP_A.US,D,20220608,000000,23.65,23.68,23.36,23.68,6257,0
+ACP_A.US,D,20220609,000000,23.51,23.9679,23.3946,23.3946,13818,0
+ACP_A.US,D,20220610,000000,23.3854,23.42,22.58,22.58,6229,0
+ACP_A.US,D,20220613,000000,22.56,23.4039,22.02,22.1848,8750,0
+ACP_A.US,D,20220614,000000,22.81,22.9699,22.2,22.5,13185,0
+ACP_A.US,D,20220615,000000,22.33,22.62,22.33,22.55,3887,0
+ACP_A.US,D,20220616,000000,22.42,22.56,22.0695,22.0695,5083,0
+ACP_A.US,D,20220617,000000,22.06,22.3,22.06,22.2999,3643,0
+ACP_A.US,D,20220621,000000,22.0355,22.3,22.0129,22.17,5662,0
+ACP_A.US,D,20220622,000000,22.3799,22.38,22.3799,22.38,1368,0
+ACP_A.US,D,20220623,000000,22.37,22.37,22.05,22.05,2100,0
+ACP_A.US,D,20220624,000000,23.1,23.1498,22.61,22.85,13240,0
+ACP_A.US,D,20220627,000000,22.96,23.5,22.63,22.8901,6734,0
+ACP_A.US,D,20220628,000000,22.62,22.8746,22.58,22.58,6126,0
+ACP_A.US,D,20220629,000000,22.6,22.6,22.47,22.6,2745,0
+ACP_A.US,D,20220630,000000,22.8,22.8,22.65,22.76,2403,0
+ACP_A.US,D,20220701,000000,22.6922,22.75,22.13,22.6,10807,0
+ACP_A.US,D,20220705,000000,22.6,22.6,22.3,22.4875,2988,0
+ACP_A.US,D,20220706,000000,22.5714,22.5714,22.5714,22.5714,848,0
+ACP_A.US,D,20220707,000000,22.6,22.87,22.6,22.87,2163,0
+ACP_A.US,D,20220708,000000,22.61,22.73,22.55,22.73,1886,0
+ACP_A.US,D,20220711,000000,22.51,22.51,22.51,22.51,703,0
+ACP_A.US,D,20220712,000000,22.52,22.8,22.29,22.8,6887,0
+ACP_A.US,D,20220713,000000,22.57,22.86,22.57,22.73,1593,0
+ACP_A.US,D,20220714,000000,22.78,22.78,22.78,22.78,723,0
+ACP_A.US,D,20220715,000000,22.7397,23.2,22.7397,23.0301,7846,0
+ACP_A.US,D,20220718,000000,23.115,23.1899,23.115,23.16,1221,0
+ACP_A.US,D,20220719,000000,23.17,23.17,22.8209,23,6215,0
+ACP_A.US,D,20220721,000000,23,23.39,23,23.2,4684,0
+ACP_A.US,D,20220722,000000,23.16,23.16,22.83,22.83,2157,0
+ACP_A.US,D,20220725,000000,23,23.1499,23,23.12,829,0
+ACP_A.US,D,20220726,000000,23.0243,23.15,23.0243,23.1499,1210,0
+ACP_A.US,D,20220727,000000,23.3,23.38,23.13,23.245,1453,0
+ACP_A.US,D,20220728,000000,23.16,23.3701,23.1,23.2,5946,0
+ACP_A.US,D,20220729,000000,23.11,23.69,23.11,23.69,1720,0
+ACP_A.US,D,20220801,000000,23.56,23.67,23.56,23.67,926,0
+ACP_A.US,D,20220802,000000,23.68,23.72,23.55,23.68,5523,0
+ACP_A.US,D,20220803,000000,23.68,24.02,23.65,24.02,4418,0
+ACP_A.US,D,20220804,000000,24.2,25.4699,24.2,24.61,9473,0
+ACP_A.US,D,20220805,000000,24.5399,24.5399,23.965,24.0225,3752,0
+ACP_A.US,D,20220808,000000,23.77,24.35,23.77,24.01,1048,0
+ACP_A.US,D,20220809,000000,24.363,24.363,24.118,24.1184,2502,0
+ACP_A.US,D,20220810,000000,24.16,24.33,23.805,24,12759,0
+ACP_A.US,D,20220811,000000,24.05,24.05,24.05,24.05,432,0
+ACP_A.US,D,20220812,000000,24.2158,24.25,24.09,24.25,1096,0
+ACP_A.US,D,20220815,000000,24.25,24.554,24.0557,24.554,2162,0
+ACP_A.US,D,20220816,000000,24.98,25.53,24.4903,24.56,7504,0
+ACP_A.US,D,20220817,000000,24.69,25.262,24.69,25.262,1981,0
+ACP_A.US,D,20220818,000000,25.2,25.2,24.97,24.99,3500,0
+ACP_A.US,D,20220819,000000,24.7343,24.7343,24.7343,24.7343,201,0
+ACP_A.US,D,20220822,000000,24.45,24.45,24.1,24.1,2744,0
+ACP_A.US,D,20220823,000000,24.4375,24.4375,23.86,23.8601,1497,0
+ACP_A.US,D,20220824,000000,24.3054,24.3054,24.3054,24.3054,590,0
+ACP_A.US,D,20220826,000000,24.31,24.31,24.31,24.31,100,0
+ACP_A.US,D,20220829,000000,24.25,24.25,24.1121,24.1121,452,0
+ACP_A.US,D,20220830,000000,24.14,24.14,24.0317,24.0317,602,0
+ACP_A.US,D,20220831,000000,23.97,23.97,23.95,23.96,1303,0
+ACP_A.US,D,20220902,000000,23.9699,23.9699,23.9699,23.9699,504,0
+ACP_A.US,D,20220906,000000,23.96,23.96,23.817,23.817,1310,0
+ACP_A.US,D,20220907,000000,23.9309,23.96,23.93,23.93,1102,0
+ACP_A.US,D,20220909,000000,23.8047,23.8047,23.7773,23.7773,2600,0
+ACP_A.US,D,20220914,000000,23.75,23.8,23.75,23.8,507,0
+ACP_A.US,D,20220916,000000,23.8,23.8,23.63,23.63,1649,0
+ACP_A.US,D,20220919,000000,23.5,23.5,23.49,23.49,415,0
+ACP_A.US,D,20220920,000000,23.7455,23.7455,23.4583,23.4957,1750,0
+ACP_A.US,D,20220921,000000,23.595,23.79,23.595,23.79,1455,0
+ACP_A.US,D,20220922,000000,23.5,23.79,23.4202,23.79,1193,0
+ACP_A.US,D,20220923,000000,23.0501,23.415,22.5,22.55,6929,0
+ACP_A.US,D,20220926,000000,22.06,22.2698,21.98,22.06,6112,0
+ACP_A.US,D,20220927,000000,21.9427,22.06,21.3683,21.9206,16016,0
+ACP_A.US,D,20220928,000000,22.29,22.6899,21.59,22.25,5210,0
+ACP_A.US,D,20220929,000000,21.6,22.15,21.25,22,5070,0
+ACP_A.US,D,20220930,000000,22.0604,22.37,21.19,22.37,2573,0
+ACP_A.US,D,20221003,000000,22.31,22.36,22.25,22.25,1974,0
+ACP_A.US,D,20221004,000000,22.38,22.43,22.25,22.25,1558,0
+ACP_A.US,D,20221005,000000,22.5999,22.5999,22.02,22.25,1703,0
+ACP_A.US,D,20221006,000000,22.2683,22.2683,22.2683,22.2683,544,0
+ACP_A.US,D,20221010,000000,21.69,21.91,21.27,21.27,3011,0
+ACP_A.US,D,20221011,000000,21.39,22.11,21.39,21.4627,4272,0
+ACP_A.US,D,20221012,000000,21.13,21.96,21.13,21.5,2262,0
+ACP_A.US,D,20221013,000000,21.3,21.72,21.13,21.71,2420,0
+ACP_A.US,D,20221014,000000,21.93,21.9878,21.28,21.3,3932,0
+ACP_A.US,D,20221017,000000,21.345,21.345,21.345,21.345,540,0
+ACP_A.US,D,20221018,000000,21.19,21.33,20.88,20.904,1622,0
+ACP_A.US,D,20221019,000000,21.102,21.3785,21.1,21.1,2879,0
+ACP_A.US,D,20221020,000000,21.1544,21.1544,20.93,20.97,6298,0
+ACP_A.US,D,20221021,000000,20.85,21.36,19.74,21.0671,10485,0
+ACP_A.US,D,20221024,000000,21.01,21.2605,21,21.12,3572,0
+ACP_A.US,D,20221025,000000,21.12,21.12,20.94,21.12,3972,0
+ACP_A.US,D,20221026,000000,21.36,21.38,21.23,21.23,1560,0
+ACP_A.US,D,20221027,000000,21.45,21.45,21.2,21.25,2898,0
+ACP_A.US,D,20221028,000000,21.3812,21.3812,21.0735,21.0735,1257,0
+ACP_A.US,D,20221031,000000,21.2,22.54,21.16,22.02,7250,0
+ACP_A.US,D,20221101,000000,22,22,21.0101,21.5,2883,0
+ACP_A.US,D,20221102,000000,21.5,21.65,21.5,21.5,801,0
+ACP_A.US,D,20221103,000000,21.0301,21.15,21.0301,21.15,2600,0
+ACP_A.US,D,20221104,000000,21,21.15,20.13,21.15,3977,0
+ACP_A.US,D,20221107,000000,21.13,21.504,20.96,21.388,3757,0
+ACP_A.US,D,20221108,000000,21.88,21.88,21.23,21.42,1765,0
+ACP_A.US,D,20221109,000000,21.51,21.51,20.92,21.1,2937,0
+ACP_A.US,D,20221110,000000,21.63,21.91,21.505,21.9,4341,0
+ACP_A.US,D,20221111,000000,21.31,21.36,21.31,21.35,2163,0
+ACP_A.US,D,20221114,000000,21.33,21.33,21.2,21.2,610,0
+ACP_A.US,D,20221115,000000,21.02,21.7936,21.02,21.6,4650,0
+ACP_A.US,D,20221117,000000,21.8,21.99,21.444,21.444,841,0
+ACP_A.US,D,20221118,000000,21.78,21.78,21.33,21.708,2106,0
+ACP_A.US,D,20221121,000000,21.8,21.8,21.09,21.3,25805,0
+ACP_A.US,D,20221122,000000,21.3,21.69,21.22,21.22,10677,0
+ACP_A.US,D,20221123,000000,21.25,21.26,20.98,21,59553,0
+ACP_A.US,D,20221125,000000,21.05,21.16,21.03,21.04,8787,0
+ACP_A.US,D,20221128,000000,21.19,21.365,20.92,20.95,23130,0
+ACP_A.US,D,20221129,000000,20.9,21.2313,20.37,20.83,77471,0
+ACP_A.US,D,20221130,000000,20.73,20.8927,20.6941,20.84,1837,0
+ACP_A.US,D,20221201,000000,20.88,21.16,20.88,21.1,1461,0
+ACP_A.US,D,20221202,000000,20.95,21.24,20.8151,21.24,1544,0
+ACP_A.US,D,20221205,000000,21.18,21.2,21.05,21.05,8059,0
+ACP_A.US,D,20221206,000000,21.08,21.13,20.97,21,4160,0
+ACP_A.US,D,20221207,000000,21.06,21.1,20.99,21.1,9991,0
+ACP_A.US,D,20221208,000000,21.37,21.3752,21,21.18,5441,0
+ACP_A.US,D,20221209,000000,21.1792,21.44,21.1792,21.44,310,0
+ACP_A.US,D,20221212,000000,21.32,21.4273,21.27,21.27,678,0
+ACP_A.US,D,20221213,000000,21.4,21.49,21.12,21.18,2725,0
+ACP_A.US,D,20221214,000000,21.6,21.6,21.3737,21.39,8891,0
+ACP_A.US,D,20221215,000000,21.2999,21.41,21.19,21.28,3973,0
+ACP_A.US,D,20221216,000000,21,21.36,20.855,21.36,6679,0
+ACP_A.US,D,20221219,000000,20.78,20.98,20.56,20.95,2877,0
+ACP_A.US,D,20221220,000000,20.98,20.98,20.78,20.94,741,0
+ACP_A.US,D,20221221,000000,20.85,20.97,20.56,20.9,5631,0
+ACP_A.US,D,20221222,000000,20.71,20.79,20.46,20.79,4066,0
+ACP_A.US,D,20221223,000000,20.28,21.63,20.28,21.63,3055,0
+ACP_A.US,D,20221227,000000,20.65,20.6999,20.452,20.66,16091,0
+ACP_A.US,D,20221228,000000,20.74,20.74,20.5128,20.53,9403,0
+ACP_A.US,D,20221229,000000,20.5,20.9,20.5,20.62,8998,0
+ACP_A.US,D,20221230,000000,20.94,21.11,20.51,20.765,6362,0
+ACP_A.US,D,20230103,000000,20.48,20.65,20.27,20.65,1842,0
+ACP_A.US,D,20230104,000000,20.65,21.23,20.56,20.995,2230,0
+ACP_A.US,D,20230105,000000,20.98,21.43,20.96,21.37,3498,0
+ACP_A.US,D,20230106,000000,21.35,21.35,21.35,21.35,384,0
+ACP_A.US,D,20230109,000000,21.4,21.62,21.3,21.3,3175,0
+ACP_A.US,D,20230110,000000,21.3001,22.42,21.1936,21.5499,5409,0
+ACP_A.US,D,20230111,000000,22.29,22.32,21.6007,21.91,6873,0
+ACP_A.US,D,20230112,000000,21.97,22.56,21.65,22.56,10195,0
+ACP_A.US,D,20230113,000000,22.33,22.39,22.096,22.2,4584,0
+ACP_A.US,D,20230117,000000,22.17,22.281,22.1301,22.25,4648,0
+ACP_A.US,D,20230118,000000,22.29,22.29,22.07,22.2699,2314,0
+ACP_A.US,D,20230119,000000,22.27,22.3,22.135,22.24,10077,0
+ACP_A.US,D,20230120,000000,22.21,22.2814,22.21,22.2814,380,0
+ACP_A.US,D,20230123,000000,22.2101,22.2665,22.2,22.2665,5577,0
+ACP_A.US,D,20230124,000000,22.27,22.72,22.27,22.72,3087,0
+ACP_A.US,D,20230125,000000,22.05,22.5475,22.001,22.375,3289,0
+ACP_A.US,D,20230126,000000,22.4388,22.5787,22.4388,22.54,657,0
+ACP_A.US,D,20230127,000000,22.315,22.315,22.315,22.315,654,0
+ACP_A.US,D,20230131,000000,22.3429,22.3429,22.09,22.25,1428,0
+ACP_A.US,D,20230201,000000,22.31,22.35,22.31,22.35,608,0
+ACP_A.US,D,20230202,000000,22.79,23.49,22.79,23.49,1338,0
+ACP_A.US,D,20230203,000000,23.3263,23.3263,23.3263,23.3263,1679,0
+ACP_A.US,D,20230206,000000,22.57,23,22.57,22.59,668,0
+ACP_A.US,D,20230207,000000,22.6,23.23,22.6,23.23,2036,0
+ACP_A.US,D,20230208,000000,22.94,22.94,22.9,22.915,520,0
+ACP_A.US,D,20230209,000000,22.99,23,22.79,22.79,6673,0
+ACP_A.US,D,20230210,000000,22.84,22.85,22.605,22.605,2791,0
+ACP_A.US,D,20230213,000000,22.7,22.7,22.49,22.49,6827,0
+ACP_A.US,D,20230215,000000,22.4,22.4,22.25,22.25,2386,0
+ACP_A.US,D,20230216,000000,22.367,22.367,22.31,22.31,1347,0
+ACP_A.US,D,20230217,000000,22.36,22.43,22.2761,22.43,2023,0
+ACP_A.US,D,20230221,000000,22.261,22.3832,21.72,21.72,4384,0
+ACP_A.US,D,20230222,000000,21.965,22,21.95,22,5984,0
+ACP_A.US,D,20230223,000000,21.998,21.998,21.98,21.98,698,0
+ACP_A.US,D,20230224,000000,22.0579,22.0579,21.88,21.88,473,0
+ACP_A.US,D,20230227,000000,22.2067,22.2289,22.2067,22.2289,400,0
+ACP_A.US,D,20230301,000000,21.618,22.0515,21.618,21.87,1700,0
+ACP_A.US,D,20230302,000000,21.84,22.23,21.84,22.22,918,0
+ACP_A.US,D,20230303,000000,22.23,22.23,22.14,22.14,2078,0
+ACP_A.US,D,20230307,000000,21.97,22.22,21.97,22.22,1825,0
+ACP_A.US,D,20230308,000000,22,22,21.97,21.97,980,0
+ACP_A.US,D,20230310,000000,21.83,21.9,21.6678,21.82,917,0
+ACP_A.US,D,20230313,000000,21.86,21.8909,21.5,21.5,2375,0
+ACP_A.US,D,20230314,000000,21.87,21.87,21.61,21.61,1981,0
+ACP_A.US,D,20230315,000000,21.3293,21.74,20.86,21.499,2337,0
+ACP_A.US,D,20230316,000000,21.6507,21.6507,21.6507,21.6507,1782,0
+ACP_A.US,D,20230317,000000,21.45,21.545,21.08,21.08,1596,0
+ACP_A.US,D,20230320,000000,21.2,21.2,21.1158,21.18,1606,0
+ACP_A.US,D,20230321,000000,21.91,21.91,21.0091,21.65,1614,0
+ACP_A.US,D,20230322,000000,21.74,21.74,21.45,21.45,4484,0
+ACP_A.US,D,20230323,000000,21.846,22.16,21.3055,21.4669,9341,0
+ACP_A.US,D,20230324,000000,21.469,22.0425,21.27,21.27,3506,0
+ACP_A.US,D,20230327,000000,21.88,21.88,21.4336,21.6,3651,0
+ACP_A.US,D,20230328,000000,21.58,21.99,21.56,21.99,1368,0
+ACP_A.US,D,20230329,000000,22.1,22.1,21.8317,21.94,2870,0
+ACP_A.US,D,20230330,000000,21.65,22.09,21.2,21.66,1735,0
+ACP_A.US,D,20230331,000000,21.95,21.95,21.58,21.58,1971,0
+ACP_A.US,D,20230403,000000,21.89,21.9,21.33,21.88,6829,0
+ACP_A.US,D,20230404,000000,21.89,22.06,21.7223,22.06,7176,0
+ACP_A.US,D,20230405,000000,21.82,22.38,21.82,21.86,13508,0
+ACP_A.US,D,20230406,000000,22.16,22.16,21.96,22.02,1689,0
+ACP_A.US,D,20230410,000000,22.21,22.21,22.072,22.072,440,0
+ACP_A.US,D,20230411,000000,21.9,21.9597,21.77,21.9597,2946,0
+ACP_A.US,D,20230412,000000,22.04,22.07,22.03,22.07,652,0
+ACP_A.US,D,20230413,000000,22.07,22.07,22.07,22.07,315,0
+ACP_A.US,D,20230414,000000,21.9775,21.98,21.76,21.76,3412,0
+ACP_A.US,D,20230417,000000,21.9131,21.9131,21.9131,21.9131,151,0
+ACP_A.US,D,20230418,000000,21.977,22.05,21.63,22.05,18448,0
+ACP_A.US,D,20230419,000000,21.87,22.01,21.63,21.88,12105,0
+ACP_A.US,D,20230420,000000,21.86,22.01,21.85,21.86,1373,0
+ACP_A.US,D,20230421,000000,21.82,22.06,21.82,22.04,2523,0
+ACP_A.US,D,20230424,000000,22.06,22.18,22.0108,22.18,4113,0
+ACP_A.US,D,20230425,000000,22.44,22.48,22.06,22.43,1755,0
+ACP_A.US,D,20230426,000000,22.45,22.6117,22.445,22.6117,1138,0
+ACP_A.US,D,20230427,000000,22.26,22.26,22.26,22.26,203,0
+ACP_A.US,D,20230428,000000,22.25,22.81,22.21,22.2383,13380,0
+ACP_A.US,D,20230502,000000,22.2,22.2,21.6106,21.6106,1848,0
+ACP_A.US,D,20230503,000000,21.9044,21.9044,21.9044,21.9044,362,0
+ACP_A.US,D,20230504,000000,21.91,21.91,21.91,21.91,1042,0
+ACP_A.US,D,20230505,000000,22.18,22.21,22.17,22.21,362,0
+ACP_A.US,D,20230510,000000,22.53,22.53,22.02,22.02,2247,0
+ACP_A.US,D,20230512,000000,22.52,22.52,22.5123,22.5123,803,0
+ACP_A.US,D,20230515,000000,22.01,22.4689,22.01,22.4689,2080,0
+ACP_A.US,D,20230516,000000,22.72,22.72,22.02,22.02,590,0
+ACP_A.US,D,20230517,000000,22.425,22.72,22.3502,22.5,3343,0
+ACP_A.US,D,20230518,000000,22.72,22.72,22.72,22.72,808,0
+ACP_A.US,D,20230519,000000,22.72,22.738,22.72,22.738,598,0
+ACP_A.US,D,20230522,000000,22.74,22.75,22.54,22.6418,4365,0
+ACP_A.US,D,20230523,000000,22.74,22.74,22.7387,22.74,964,0
+ACP_A.US,D,20230524,000000,22.53,23,22.4,22.68,6670,0
+ACP_A.US,D,20230525,000000,22.68,22.68,22.64,22.64,829,0
+ACP_A.US,D,20230526,000000,22.67,22.68,22.39,22.6263,1122,0
+ACP_A.US,D,20230530,000000,22.66,22.66,22.3176,22.3176,2109,0
+ACP_A.US,D,20230531,000000,22.45,22.45,22.45,22.45,200,0
+ACP_A.US,D,20230601,000000,22.45,22.45,22.45,22.45,409,0
+ACP_A.US,D,20230602,000000,22.5993,22.5993,22.5993,22.5993,197,0
+ACP_A.US,D,20230605,000000,22.3307,22.3307,22.3307,22.3307,417,0
+ACP_A.US,D,20230606,000000,22.59,24.97,22.59,22.9116,4190,0
+ACP_A.US,D,20230607,000000,23,23,22.33,22.33,6184,0
+ACP_A.US,D,20230608,000000,22.53,22.73,22.53,22.53,836,0
+ACP_A.US,D,20230609,000000,22.7,22.7,22.7,22.7,291,0
+ACP_A.US,D,20230612,000000,22.67,22.7,22.0231,22.0231,4935,0
+ACP_A.US,D,20230613,000000,22.4,22.4,22.28,22.28,1335,0
+ACP_A.US,D,20230614,000000,22.28,22.4306,22.28,22.4306,234,0
+ACP_A.US,D,20230615,000000,22.4197,22.7,22.3601,22.525,3334,0
+ACP_A.US,D,20230616,000000,22.5,22.83,22.395,22.83,3733,0
+ACP_A.US,D,20230620,000000,22.82,23,22.63,22.6543,4640,0
+ACP_A.US,D,20230621,000000,21.53,22.67,21.53,22.67,404,0
+ACP_A.US,D,20230623,000000,22.6521,22.77,22.64,22.77,2833,0
+ACP_A.US,D,20230626,000000,22.85,22.86,22.53,22.56,1450,0
+ACP_A.US,D,20230627,000000,22.85,22.86,22.665,22.665,1227,0
+ACP_A.US,D,20230628,000000,22.6,22.6,22.6,22.6,686,0
+ACP_A.US,D,20230629,000000,22.7096,22.8478,22.7096,22.8478,699,0
+ACP_A.US,D,20230630,000000,22.85,22.85,22.7827,22.85,1286,0
+ACP_A.US,D,20230703,000000,22.85,22.85,22.85,22.85,279,0
+ACP_A.US,D,20230705,000000,23.1,23.9351,22.5,23.2447,6178,0
+ACP_A.US,D,20230706,000000,23.5,23.5,23.16,23.2301,6048,0
+ACP_A.US,D,20230707,000000,22.8,22.816,22.8,22.816,2085,0
+ACP_A.US,D,20230710,000000,23.14,23.14,22.7785,22.7785,893,0
+ACP_A.US,D,20230711,000000,22.75,22.94,22.75,22.94,1862,0
+ACP_A.US,D,20230712,000000,22.9938,23.19,22.9938,23.1898,1719,0
+ACP_A.US,D,20230713,000000,22.75,22.7584,22.75,22.75,3298,0
+ACP_A.US,D,20230714,000000,22.7037,24.34,22.7037,23.12,21090,0
+ACP_A.US,D,20230717,000000,24.0867,24.0867,23.5793,23.675,1036,0
+ACP_A.US,D,20230718,000000,23.68,24.2999,23.24,23.24,14770,0
+ACP_A.US,D,20230719,000000,23.02,23.02,23.02,23.02,200,0
+ACP_A.US,D,20230720,000000,23.38,23.389,22.8977,23,920,0
+ACP_A.US,D,20230721,000000,23,23,22.5,22.5,1843,0
+ACP_A.US,D,20230724,000000,22.5,22.5,22.5,22.5,100,0
+ACP_A.US,D,20230725,000000,22.65,22.65,22.55,22.57,642,0
+ACP_A.US,D,20230726,000000,22.8017,22.9697,22.3,22.31,5366,0
+ACP_A.US,D,20230727,000000,22.08,23.4,22.08,23,4367,0
+ACP_A.US,D,20230728,000000,22.7,23.88,22.7,23.26,5318,0
+ACP_A.US,D,20230731,000000,23.5896,23.59,23.2533,23.415,2455,0
+ACP_A.US,D,20230801,000000,23.41,24.22,23.41,24.14,12498,0
+ACP_A.US,D,20230802,000000,24,24.41,23.54,24.29,12565,0
+ACP_A.US,D,20230803,000000,24.1,25.05,23.4864,24.425,13242,0
+ACP_A.US,D,20230804,000000,24.4,25.65,23.7105,23.83,6415,0
+ACP_A.US,D,20230807,000000,23.92,25.2,23.92,24.73,10044,0
+ACP_A.US,D,20230808,000000,24.75,26.327,24.04,25,12420,0
+ACP_A.US,D,20230809,000000,24.0725,24.44,24.0725,24.44,1434,0
+ACP_A.US,D,20230810,000000,23.7308,23.7308,23.7308,23.7308,767,0
+ACP_A.US,D,20230814,000000,24.25,24.25,23.54,23.575,1762,0
+ACP_A.US,D,20230815,000000,23.21,23.605,23.11,23.605,1191,0
+ACP_A.US,D,20230816,000000,23.605,24.21,23.2,23.265,5394,0
+ACP_A.US,D,20230817,000000,23.3711,23.5,22.8642,23.3,6111,0
+ACP_A.US,D,20230818,000000,24,24,23.5,23.6,1641,0
+ACP_A.US,D,20230821,000000,23.0484,23.65,22.44,23.552,3328,0
+ACP_A.US,D,20230822,000000,23.97,23.97,23.47,23.6,2821,0
+ACP_A.US,D,20230823,000000,23.5849,23.5849,23.4,23.5759,2425,0
+ACP_A.US,D,20230824,000000,23.1487,23.8013,22.88,22.88,3126,0
+ACP_A.US,D,20230825,000000,23.36,23.62,23.205,23.6,564,0
+ACP_A.US,D,20230828,000000,23.12,23.445,22.8101,23.12,5992,0
+ACP_A.US,D,20230829,000000,23,23.21,23,23.2,409,0
+ACP_A.US,D,20230830,000000,23.005,23.005,22.92,22.92,690,0
+ACP_A.US,D,20230831,000000,22.95,22.95,22.84,22.84,206,0
+ACP_A.US,D,20230901,000000,22.81,23,22.77,22.94,1690,0
+ACP_A.US,D,20230905,000000,23.1,23.1,22.6569,22.6569,516,0
+ACP_A.US,D,20230906,000000,22.98,22.98,22.98,22.98,305,0
+ACP_A.US,D,20230907,000000,22.7392,22.76,22.7294,22.76,778,0
+ACP_A.US,D,20230911,000000,23.09,23.1,22.8309,23.07,1268,0
+ACP_A.US,D,20230913,000000,23.1,23.87,23.02,23.02,3358,0
+ACP_A.US,D,20230914,000000,23.2559,23.2559,23.065,23.065,335,0
+ACP_A.US,D,20230915,000000,23.9,23.9,22.9781,22.9781,2454,0
+ACP_A.US,D,20230918,000000,23.84,23.84,23.74,23.74,994,0
+ACP_A.US,D,20230919,000000,23.4011,23.4011,23.4011,23.4011,242,0
+ACP_A.US,D,20230920,000000,23.42,23.42,23.42,23.42,706,0
+ACP_A.US,D,20230925,000000,22.87,22.87,22.78,22.78,525,0
+ACP_A.US,D,20230926,000000,22.89,22.9,22.8,22.8,692,0
+ACP_A.US,D,20231002,000000,22.79,22.79,22.2937,22.2937,737,0
+ACP_A.US,D,20231003,000000,22.02,22.02,22,22,638,0
+ACP_A.US,D,20231004,000000,22,22,21.85,21.85,469,0
+ACP_A.US,D,20231005,000000,21.8591,21.8591,21.8,21.8,652,0
+ACP_A.US,D,20231006,000000,21.95,21.95,19.65,20.93,7546,0
+ACP_A.US,D,20231009,000000,21.39,21.9,20.95,21.5001,14902,0
+ACP_A.US,D,20231010,000000,22,22.15,21.1637,22.15,10298,0
+ACP_A.US,D,20231011,000000,21.3544,21.3544,21.3544,21.3544,1126,0
+ACP_A.US,D,20231012,000000,22.19,22.83,21.7,22.14,2156,0
+ACP_A.US,D,20231013,000000,21.41,23.09,21.333,21.35,1681,0
+ACP_A.US,D,20231017,000000,21.13,21.7854,21.13,21.7854,1700,0
+ACP_A.US,D,20231018,000000,21.5,21.5,21.5,21.5,155,0
+ACP_A.US,D,20231019,000000,21.95,21.95,21.47,21.47,1770,0
+ACP_A.US,D,20231020,000000,21.6185,21.6185,21.44,21.45,3354,0
+ACP_A.US,D,20231023,000000,21.12,21.38,21.06,21.07,1392,0
+ACP_A.US,D,20231024,000000,21.1,21.1,21.1,21.1,682,0
+ACP_A.US,D,20231025,000000,21.9042,21.9042,21.9042,21.9042,452,0
+ACP_A.US,D,20231026,000000,21.865,21.865,20.87,20.87,1253,0
+ACP_A.US,D,20231027,000000,21.51,21.51,21.51,21.51,208,0
+ACP_A.US,D,20231030,000000,21.813,21.84,21.46,21.84,2209,0
+ACP_A.US,D,20231031,000000,21,21.5,20.9998,21.5,2474,0
+ACP_A.US,D,20231101,000000,21.08,21.08,21.08,21.08,210,0
+ACP_A.US,D,20231102,000000,21.57,21.63,21.57,21.63,1103,0
+ACP_A.US,D,20231103,000000,21.43,21.4475,21.31,21.35,1827,0
+ACP_A.US,D,20231106,000000,21.81,22,21.81,22,300,0
+ACP_A.US,D,20231107,000000,22.5,22.5,21.4,21.4,1051,0
+ACP_A.US,D,20231108,000000,22.88,22.89,22.075,22.075,662,0
+ACP_A.US,D,20231109,000000,21.37,22.0797,21.08,22.0797,626,0
+ACP_A.US,D,20231110,000000,21.14,21.14,21.14,21.14,233,0
+ACP_A.US,D,20231113,000000,22.33,22.33,22.33,22.33,221,0
+ACP_A.US,D,20231114,000000,21.66,21.95,21,21,2604,0
+ACP_A.US,D,20231115,000000,20.83,21.67,20.83,21.566,471,0
+ACP_A.US,D,20231116,000000,21.95,21.95,21.95,21.95,347,0
+ACP_A.US,D,20231117,000000,21.84,21.84,21.15,21.15,764,0
+ACP_A.US,D,20231120,000000,21.25,21.78,21.25,21.7,749,0
+ACP_A.US,D,20231121,000000,21.565,21.69,21.565,21.69,2287,0
+ACP_A.US,D,20231122,000000,21.5,21.5,21.5,21.5,322,0
+ACP_A.US,D,20231127,000000,21.5,21.6,21.5,21.6,1607,0
+ACP_A.US,D,20231128,000000,21.44,21.46,21.44,21.44,1595,0
+ACP_A.US,D,20231129,000000,21.68,22.783,21.68,22.42,7111,0
+ACP_A.US,D,20231130,000000,22.25,22.35,21.7,22.35,2318,0
+ACP_A.US,D,20231201,000000,23.15,23.15,22.59,22.61,3071,0
+ACP_A.US,D,20231204,000000,22.46,22.9587,22.37,22.37,3922,0
+ACP_A.US,D,20231205,000000,23.21,23.2586,22.34,22.34,4643,0
+ACP_A.US,D,20231206,000000,22.69,22.69,22.31,22.31,496,0
+ACP_A.US,D,20231207,000000,22.685,22.738,22.5965,22.738,2092,0
+ACP_A.US,D,20231211,000000,22.95,22.95,22.117,22.2105,2253,0
+ACP_A.US,D,20231212,000000,22.6,22.94,22.5857,22.94,695,0
+ACP_A.US,D,20231213,000000,23.03,23.065,22.99,23.065,1494,0
+ACP_A.US,D,20231214,000000,23.3,24.79,22.8,24.71,6201,0
+ACP_A.US,D,20231215,000000,23.45,23.52,23.19,23.19,1683,0
+ACP_A.US,D,20231218,000000,23.07,24.79,22.57,23.09,2888,0
+ACP_A.US,D,20231219,000000,22.66,22.93,22.47,22.56,11421,0
+ACP_A.US,D,20231220,000000,22.5,22.73,22.47,22.47,3411,0
+ACP_A.US,D,20231221,000000,22.25,22.305,22.25,22.305,1159,0
+ACP_A.US,D,20231222,000000,22.19,22.2,22.19,22.2,2166,0
+ACP_A.US,D,20231226,000000,22.46,22.58,22.21,22.21,3776,0
+ACP_A.US,D,20231227,000000,22.19,22.38,22.08,22.09,6896,0
+ACP_A.US,D,20231228,000000,22.44,22.44,22.04,22.2631,9961,0
+ACP_A.US,D,20231229,000000,22.13,22.3084,22.1299,22.3084,3408,0
+ACP_A.US,D,20240102,000000,22.29,22.31,22.27,22.27,2362,0
+ACP_A.US,D,20240103,000000,22.2984,22.38,22.16,22.38,1010,0
+ACP_A.US,D,20240104,000000,22.27,22.3,22.12,22.24,3750,0
+ACP_A.US,D,20240105,000000,22.31,22.31,21.87,21.9,2030,0
+ACP_A.US,D,20240108,000000,22.14,22.18,22.14,22.18,672,0
+ACP_A.US,D,20240109,000000,22.17,22.17,22.17,22.17,107,0
+ACP_A.US,D,20240110,000000,22.17,22.3,22.1342,22.1342,779,0
+ACP_A.US,D,20240111,000000,22.13,22.249,21.94,22.16,1567,0
+ACP_A.US,D,20240112,000000,22.088,22.214,21.92,22.15,2247,0
+ACP_A.US,D,20240116,000000,22.01,22.2697,22.01,22.13,3569,0
+ACP_A.US,D,20240117,000000,22.25,22.25,21.9321,22.06,2504,0
+ACP_A.US,D,20240118,000000,22.16,22.16,22.0682,22.12,3203,0
+ACP_A.US,D,20240119,000000,22.18,22.25,22.0526,22.25,2549,0
+ACP_A.US,D,20240122,000000,22.39,22.4,22.1,22.4,2205,0
+ACP_A.US,D,20240123,000000,22.38,22.39,22.38,22.39,273,0
+ACP_A.US,D,20240124,000000,22.35,22.53,22.35,22.53,362,0
+ACP_A.US,D,20240125,000000,22.3,22.61,22.29,22.61,1317,0
+ACP_A.US,D,20240126,000000,22.5,22.6415,22.5,22.55,1839,0
+ACP_A.US,D,20240129,000000,22.33,22.73,22.33,22.5,3396,0
+ACP_A.US,D,20240130,000000,22.5,22.6599,22.5,22.5478,1103,0
+ACP_A.US,D,20240131,000000,22.72,22.72,22.4054,22.4054,840,0
+ACP_A.US,D,20240201,000000,22.8486,22.8486,22.8486,22.8486,209,0
+ACP_A.US,D,20240202,000000,22.56,23.11,22.56,22.99,2035,0
+ACP_A.US,D,20240205,000000,22.618,22.98,22.618,22.93,2318,0
+ACP_A.US,D,20240206,000000,22.745,22.745,22.745,22.745,635,0
+ACP_A.US,D,20240207,000000,22.87,22.9,22.54,22.54,1210,0
+ACP_A.US,D,20240208,000000,22.7,22.7,22.7,22.7,233,0
+ACP_A.US,D,20240209,000000,22.91,23.02,22.91,23.02,3231,0
+ACP_A.US,D,20240212,000000,23.02,23.07,22.53,23.07,563,0
+ACP_A.US,D,20240213,000000,22.94,22.94,22.235,22.235,1225,0
+ACP_A.US,D,20240214,000000,23,23.23,22.98,23.23,3590,0
+ACP_A.US,D,20240215,000000,23.28,24.25,23.119,23.15,4362,0
+ACP_A.US,D,20240216,000000,23.74,24.13,23.74,24,865,0
+ACP_A.US,D,20240220,000000,23.75,23.75,23.23,23.23,767,0
+ACP_A.US,D,20240221,000000,24.25,24.25,23.98,24,626,0
+ACP_A.US,D,20240222,000000,24,24,23.87,23.87,659,0
+ACP_A.US,D,20240223,000000,23.8,23.8,23.45,23.45,2419,0
+ACP_A.US,D,20240226,000000,23.46,24.1289,23.46,23.72,662,0
+ACP_A.US,D,20240227,000000,23.54,23.54,23.35,23.35,1388,0
+ACP_A.US,D,20240228,000000,23.75,24.0935,23.72,23.72,816,0
+ACP_A.US,D,20240229,000000,24.1,24.1,24.1,24.1,143,0
+ACP_A.US,D,20240301,000000,23.5275,23.655,23.2,23.4,4829,0
+ACP_A.US,D,20240304,000000,23.2231,23.475,23.2231,23.475,877,0
+ACP_A.US,D,20240305,000000,23.62,23.74,23.475,23.475,2344,0
+ACP_A.US,D,20240306,000000,23.79,23.83,23.525,23.8,5300,0
+ACP_A.US,D,20240307,000000,23.4,24.25,23.4,23.86,4216,0
+ACP_A.US,D,20240311,000000,24.25,24.25,23.58,23.58,976,0
+ACP_A.US,D,20240312,000000,24.25,24.25,23.46,23.46,1230,0
+ACP_A.US,D,20240313,000000,23.46,24.25,23.46,24.25,2714,0
+ACP_A.US,D,20240314,000000,24.25,24.25,23.9419,23.9419,251,0
+ACP_A.US,D,20240315,000000,24.24,24.24,24.24,24.24,290,0
+ACP_A.US,D,20240318,000000,24.2497,25.94,24.2497,25.3213,4336,0
+ACP_A.US,D,20240319,000000,25.25,25.25,23.75,24.89,1403,0
+ACP_A.US,D,20240320,000000,24.9,25,24.0293,24.0293,4893,0
+ACP_A.US,D,20240321,000000,24.8,25.5,23.99,25,3552,0
+ACP_A.US,D,20240322,000000,24.8551,24.8551,24.12,24.535,1335,0
+ACP_A.US,D,20240325,000000,24.439,24.439,24.439,24.439,1634,0
+ACP_A.US,D,20240326,000000,24.93,24.98,24.5076,24.98,3514,0
+ACP_A.US,D,20240327,000000,25,25,24.14,24.98,7176,0
+ACP_A.US,D,20240328,000000,24.8989,24.98,24.62,24.98,1740,0
+ACP_A.US,D,20240401,000000,24.98,24.98,24.7062,24.7062,1021,0
+ACP_A.US,D,20240402,000000,24.94,24.94,24.02,24.3327,2943,0
+ACP_A.US,D,20240403,000000,24.18,24.92,24.18,24.92,1126,0
+ACP_A.US,D,20240404,000000,24.92,24.93,24.2601,24.93,6870,0
+ACP_A.US,D,20240405,000000,24.44,24.6807,24.41,24.625,8277,0
+ACP_A.US,D,20240408,000000,24.6459,24.6459,24.6459,24.6459,387,0
+ACP_A.US,D,20240409,000000,24.718,24.718,24.2,24.2,3947,0
+ACP_A.US,D,20240410,000000,24.19,24.39,22.26,23.65,5353,0
+ACP_A.US,D,20240411,000000,23.65,24.15,23.65,23.9512,5779,0
+ACP_A.US,D,20240412,000000,23.88,24.0092,23.88,23.94,2384,0
+ACP_A.US,D,20240415,000000,23.9396,23.9396,23.6935,23.6935,2852,0
+ACP_A.US,D,20240416,000000,23.65,23.73,22.794,23.208,2787,0
+ACP_A.US,D,20240418,000000,23.1671,23.8542,23.1671,23.44,2822,0
+ACP_A.US,D,20240419,000000,23.9133,23.9133,23.9133,23.9133,945,0
+ACP_A.US,D,20240422,000000,23.79,23.94,23.79,23.9397,819,0
+ACP_A.US,D,20240423,000000,24.06,24.27,23.77,23.77,2552,0
+ACP_A.US,D,20240424,000000,23.5569,23.7993,23.5569,23.7993,1215,0
+ACP_A.US,D,20240425,000000,23.7438,24.0575,23.335,24.04,4097,0
+ACP_A.US,D,20240426,000000,24.16,24.35,24.0818,24.35,1227,0
+ACP_A.US,D,20240429,000000,23.08,24.48,23.08,23.3605,2510,0
+ACP_A.US,D,20240502,000000,24.46,25.65,24,24.55,12933,0
+ACP_A.US,D,20240503,000000,25,25,24.2887,24.4354,1628,0
+ACP_A.US,D,20240506,000000,25.35,25.35,24.0985,24.0985,1179,0
+ACP_A.US,D,20240507,000000,24.75,24.75,24.75,24.75,480,0
+ACP_A.US,D,20240508,000000,23.867,24.32,23.65,23.83,4097,0
+ACP_A.US,D,20240509,000000,24.6,25.65,24.6,25.15,4104,0
+ACP_A.US,D,20240510,000000,25.0885,25.0885,24.5336,24.5336,333,0
+ACP_A.US,D,20240513,000000,24.8,25,24.8,25,574,0
+ACP_A.US,D,20240514,000000,24.85,24.95,24.36,24.36,1109,0
+ACP_A.US,D,20240515,000000,24.95,25,24.51,24.85,2845,0
+ACP_A.US,D,20240516,000000,24.4715,24.4715,24.4715,24.4715,1548,0
+ACP_A.US,D,20240517,000000,24.4,24.4,24.4,24.4,320,0
+ACP_A.US,D,20240520,000000,24.2,24.4121,24.16,24.16,2660,0
+ACP_A.US,D,20240521,000000,24.17,24.17,24.17,24.17,245,0
+ACP_A.US,D,20240522,000000,24.07,24.345,23.96,23.96,2884,0
+ACP_A.US,D,20240524,000000,24,24.38,24,24.37,1714,0
+ACP_A.US,D,20240529,000000,23.93,23.93,23.93,23.93,500,0
+ACP_A.US,D,20240530,000000,24.14,24.6303,24.14,24.6267,1271,0
+ACP_A.US,D,20240531,000000,24.86,24.88,24.73,24.88,516,0
+ACP_A.US,D,20240604,000000,23.9112,25,23.9112,25,1316,0
+ACP_A.US,D,20240606,000000,24.75,24.75,23.86,23.86,560,0
+ACP_A.US,D,20240607,000000,23.6131,23.6131,23.6131,23.6131,431,0
+ACP_A.US,D,20240610,000000,23.8964,25,23.8964,24.5155,5925,0
+ACP_A.US,D,20240611,000000,24.8975,24.8975,23.96,24.03,2871,0
+ACP_A.US,D,20240612,000000,24.11,24.5,23.67,24.49,2068,0
+ACP_A.US,D,20240613,000000,24.49,24.49,24.49,24.49,100,0
+ACP_A.US,D,20240614,000000,24.76,24.76,24.76,24.76,381,0
+ACP_A.US,D,20240617,000000,24.63,24.96,24.63,24.96,3554,0
+ACP_A.US,D,20240618,000000,25,25,24.19,24.25,2202,0
+ACP_A.US,D,20240620,000000,24.5684,24.5684,24.4,24.4,752,0
+ACP_A.US,D,20240624,000000,24.4853,24.4853,24.4853,24.4853,139,0
+ACP_A.US,D,20240625,000000,24.48,24.48,24.48,24.48,204,0
+ACP_A.US,D,20240626,000000,23.7,24.08,23.67,23.67,1160,0
+ACP_A.US,D,20240627,000000,24.29,24.29,24.2897,24.2897,344,0
+ACP_A.US,D,20240628,000000,24.07,24.3,24.07,24.3,794,0
+ACP_A.US,D,20240701,000000,24.24,24.24,24.24,24.24,177,0
+ACP_A.US,D,20240702,000000,24.4996,24.85,24.09,24.09,3122,0
+ACP_A.US,D,20240703,000000,24.8,24.8,24.8,24.8,328,0
+ACP_A.US,D,20240705,000000,24.5,24.85,24.4999,24.85,2401,0
+ACP_A.US,D,20240708,000000,24.83,24.83,24.83,24.83,100,0
+ACP_A.US,D,20240709,000000,24.077,24.077,24.077,24.077,1002,0
+ACP_A.US,D,20240710,000000,24.01,24.53,23.89,24.12,2477,0
+ACP_A.US,D,20240711,000000,24.2,24.2,24.17,24.2,506,0
+ACP_A.US,D,20240712,000000,24.2162,24.2162,24.2162,24.2162,471,0
+ACP_A.US,D,20240715,000000,24.48,24.67,24.2516,24.2516,980,0
+ACP_A.US,D,20240716,000000,24.29,24.29,23.88,23.9437,3931,0
+ACP_A.US,D,20240717,000000,23.95,23.95,23.81,23.8934,2751,0
+ACP_A.US,D,20240718,000000,23.94,24.02,23.94,24.02,260,0
+ACP_A.US,D,20240719,000000,23.98,24.09,23.98,24.09,329,0
+ACP_A.US,D,20240722,000000,24.22,24.22,23.83,23.93,1746,0
+ACP_A.US,D,20240723,000000,23.9632,23.9632,23.59,23.8,2185,0
+ACP_A.US,D,20240725,000000,23.94,24.1,23.94,24.1,4336,0
+ACP_A.US,D,20240729,000000,24.22,24.22,24.0896,24.0896,379,0
+ACP_A.US,D,20240731,000000,23.65,23.69,23.62,23.68,566,0
+ACP_A.US,D,20240802,000000,23.6,24.56,23.46,24.56,2382,0
+ACP_A.US,D,20240805,000000,23.44,24.31,23.44,24.31,455,0
+ACP_A.US,D,20240806,000000,23.55,24.1899,23.44,23.9546,4081,0
+ACP_A.US,D,20240807,000000,23.99,24.138,23.72,24,1364,0
+ACP_A.US,D,20240808,000000,24.29,24.48,24.17,24.33,1699,0
+ACP_A.US,D,20240809,000000,24.1,24.1,24.1,24.1,429,0
+ACP_A.US,D,20240812,000000,23.69,23.69,23.45,23.45,2373,0
+ACP_A.US,D,20240813,000000,23.61,23.7,23.61,23.7,390,0
+ACP_A.US,D,20240814,000000,23.72,23.85,23.72,23.85,363,0
+ACP_A.US,D,20240815,000000,23.86,23.86,23.86,23.86,390,0
+ACP_A.US,D,20240819,000000,24.1,24.13,23.69,23.94,1006,0
+ACP_A.US,D,20240820,000000,23.99,23.99,23.66,23.8819,1520,0
+ACP_A.US,D,20240821,000000,24.08,24.08,24.08,24.08,130,0
+ACP_A.US,D,20240823,000000,23.84,23.84,23.84,23.84,387,0
+ACP_A.US,D,20240826,000000,23.87,23.87,23.87,23.87,306,0
+ACP_A.US,D,20240827,000000,23.98,23.98,23.72,23.72,1941,0
+ACP_A.US,D,20240828,000000,23.97,24.0834,23.75,23.96,1965,0
+ACP_A.US,D,20240829,000000,23.8048,23.8048,23.79,23.79,331,0
+ACP_A.US,D,20240830,000000,23.81,24.1222,23.57,23.6,7247,0
+ACP_A.US,D,20240903,000000,23.88,23.88,23.76,23.76,331,0
+ACP_A.US,D,20240904,000000,24.01,24.01,24.01,24.01,192,0
+ACP_A.US,D,20240905,000000,23.9,23.9,23.79,23.79,694,0
+ACP_A.US,D,20240906,000000,23.94,23.94,23.51,23.59,3622,0
+ACP_A.US,D,20240909,000000,23.52,23.9,23.5,23.9,6560,0
+ACP_A.US,D,20240910,000000,23.88,24,23.88,24,3830,0
+ACP_A.US,D,20240912,000000,23.73,24.3,23.64,24,3869,0
+ACP_A.US,D,20240916,000000,24.15,24.15,24.15,24.15,428,0
+ACP_A.US,D,20240917,000000,24.03,24.39,24.03,24.39,800,0
+ACP_A.US,D,20240918,000000,24.14,24.4499,24.14,24.4499,503,0
+ACP_A.US,D,20240919,000000,24.31,24.31,24.31,24.31,276,0
+ACP_A.US,D,20240920,000000,24.15,24.18,24.15,24.15,1200,0
+ACP_A.US,D,20240923,000000,24.04,24.334,24.04,24.3,2877,0
+ACP_A.US,D,20240924,000000,24.1,24.3095,24.1,24.1,1132,0
+ACP_A.US,D,20240927,000000,24.1301,24.1301,24.13,24.13,343,0
+ACP_A.US,D,20240930,000000,24.13,24.13,24.13,24.13,331,0
+ACP_A.US,D,20241001,000000,24.31,24.31,23.84,24.0899,2317,0
+ACP_A.US,D,20241002,000000,24.05,24.164,23.81,24.16,4203,0
+ACP_A.US,D,20241003,000000,24.28,24.39,24.1849,24.25,4568,0
+ACP_A.US,D,20241004,000000,24.05,24.27,24.05,24.25,731,0
+ACP_A.US,D,20241010,000000,24.22,24.22,24.2192,24.2192,359,0
+ACP_A.US,D,20241011,000000,24.23,24.23,24.04,24.04,1218,0
+ACP_A.US,D,20241014,000000,24.22,24.37,24.18,24.24,3488,0
+ACP_A.US,D,20241015,000000,24.0548,24.08,24.0548,24.07,1474,0
+ACP_A.US,D,20241016,000000,24.25,24.43,24.25,24.43,600,0
+ACP_A.US,D,20241017,000000,24.41,24.573,24.25,24.573,1904,0
+ACP_A.US,D,20241021,000000,24.372,24.5655,24.372,24.5655,1171,0
+ACP_A.US,D,20241022,000000,24.2,24.69,24.2,24.69,1531,0
+ACP_A.US,D,20241025,000000,24.79,24.79,24.73,24.73,1217,0
+ACP_A.US,D,20241028,000000,24.3834,24.3834,24.3834,24.3834,199,0
+ACP_A.US,D,20241030,000000,24.465,24.47,24.465,24.47,2218,0
+ACP_A.US,D,20241031,000000,24.1401,24.1401,24.1401,24.1401,911,0
+ACP_A.US,D,20241101,000000,23.4732,23.4732,23.4732,23.4732,421,0
+ACP_A.US,D,20241104,000000,24.5905,24.5905,23.5,24.085,1564,0
+ACP_A.US,D,20241106,000000,23.58,23.58,22.8732,23.4341,3051,0
+ACP_A.US,D,20241107,000000,24.15,24.15,24.15,24.15,173,0
+ACP_A.US,D,20241111,000000,23.53,23.755,23.53,23.755,1670,0
+ACP_A.US,D,20241112,000000,23.708,23.708,23.7,23.7,509,0
+ACP_A.US,D,20241113,000000,23.09,23.97,22.86,23.97,1100,0
+ACP_A.US,D,20241114,000000,23.48,23.48,23.1,23.15,1562,0
+ACP_A.US,D,20241115,000000,23.2,23.2,22.28,22.91,3316,0
+ACP_A.US,D,20241118,000000,23,23.39,23,23.39,2444,0
+ACP_A.US,D,20241119,000000,23.23,23.32,23.23,23.2657,1175,0
+ACP_A.US,D,20241120,000000,23.1,23.1169,22.95,23.0101,2871,0
+ACP_A.US,D,20241121,000000,23.2,23.35,23.2,23.2,254,0
+ACP_A.US,D,20241122,000000,23.25,24.05,23.25,24.05,2770,0
+ACP_A.US,D,20241125,000000,23.5,24,23.5,24,2212,0
+ACP_A.US,D,20241126,000000,23.8933,24.05,23.63,23.64,5052,0
+ACP_A.US,D,20241127,000000,23.4,23.688,23.36,23.688,1193,0
+ACP_A.US,D,20241129,000000,23.51,23.51,23.3018,23.3018,865,0
+ACP_A.US,D,20241203,000000,23.72,24.05,23.6,23.6,2169,0
+ACP_A.US,D,20241204,000000,23.8599,23.8599,23.5451,23.5451,635,0
+ACP_A.US,D,20241205,000000,23.97,24.37,23.97,24.37,850,0
+ACP_A.US,D,20241206,000000,24.32,24.38,24.32,24.38,865,0
+ACP_A.US,D,20241209,000000,24,24.44,24,24.01,2455,0
+ACP_A.US,D,20241211,000000,24.68,24.68,24.01,24.5057,954,0
+ACP_A.US,D,20241212,000000,24.79,25,24.5199,24.5199,1465,0
+ACP_A.US,D,20241213,000000,24.04,24.79,23.8,23.8,4986,0
+ACP_A.US,D,20241216,000000,23.86,23.94,23.65,23.65,4434,0
+ACP_A.US,D,20241217,000000,23.945,23.945,23.44,23.44,2919,0
+ACP_A.US,D,20241218,000000,23.37,23.37,23.37,23.37,628,0
+ACP_A.US,D,20241219,000000,23.3,23.86,23.08,23.1986,5402,0
+ACP_A.US,D,20241220,000000,23.69,23.69,23.69,23.69,599,0
+ACP_A.US,D,20241223,000000,23.375,23.71,23.11,23.71,1411,0
+ACP_A.US,D,20241224,000000,23.73,23.88,23.73,23.87,890,0
+ACP_A.US,D,20241226,000000,23.49,23.49,23.139,23.139,2746,0
+ACP_A.US,D,20241227,000000,23.14,23.48,23.09,23.461,5208,0
+ACP_A.US,D,20241230,000000,23.25,23.77,21.7301,22.15,12015,0
+ACP_A.US,D,20241231,000000,21.71,22.2371,20.78,21.663,66033,0
+ACP_A.US,D,20250102,000000,21.97,21.98,21.6101,21.9,4395,0
+ACP_A.US,D,20250103,000000,22,22.18,21.67,21.945,2539,0
+ACP_A.US,D,20250106,000000,22.1305,22.1305,21.71,22.08,1481,0
+ACP_A.US,D,20250107,000000,21.6448,21.84,21.6448,21.84,784,0
+ACP_A.US,D,20250108,000000,21.7531,21.8,21.65,21.65,3453,0
+ACP_A.US,D,20250110,000000,22.0991,22.0991,21.6,21.8099,2848,0
+ACP_A.US,D,20250113,000000,21.74,21.78,21,21.74,1343,0
+ACP_A.US,D,20250114,000000,21.55,21.7,21.55,21.7,1454,0
+ACP_A.US,D,20250115,000000,21.61,21.82,21.61,21.81,1686,0
+ACP_A.US,D,20250116,000000,21.85,21.86,21.83,21.85,1704,0
+ACP_A.US,D,20250117,000000,21.85,21.92,21.85,21.92,381,0
+ACP_A.US,D,20250122,000000,21.9,22.21,21.9,22.0516,2137,0
+ACP_A.US,D,20250123,000000,21.87,22.11,21.85,22.05,2309,0
+ACP_A.US,D,20250124,000000,21.8,21.85,21.65,21.85,1681,0
+ACP_A.US,D,20250127,000000,22.24,22.24,21.98,22.24,838,0
+ACP_A.US,D,20250128,000000,22.17,22.17,21.78,21.9729,2747,0
+ACP_A.US,D,20250129,000000,21.85,22,21.8,21.81,1885,0
+ACP_A.US,D,20250130,000000,21.88,21.91,21.8,21.8,1757,0
+ACP_A.US,D,20250203,000000,21.9,21.94,21.9,21.92,1780,0
+ACP_A.US,D,20250204,000000,21.7281,21.91,21.7281,21.7311,3984,0
+ACP_A.US,D,20250205,000000,21.99,22,21.86,21.86,2988,0
+ACP_A.US,D,20250206,000000,21.9554,22.1196,21.7646,22.111,1383,0
+ACP_A.US,D,20250207,000000,22.2079,22.21,22.0756,22.2,5590,0
+ACP_A.US,D,20250210,000000,22.3,22.3024,22.25,22.25,1698,0
+ACP_A.US,D,20250211,000000,22.2,22.2,22.2,22.2,555,0
+ACP_A.US,D,20250212,000000,22.2,22.2,22,22,1935,0
+ACP_A.US,D,20250213,000000,22.24,22.25,22.05,22.05,3135,0
+ACP_A.US,D,20250214,000000,22.1275,22.25,22.0293,22.175,14290,0
+ACP_A.US,D,20250218,000000,22.24,22.6512,22,22.095,6022,0
+ACP_A.US,D,20250219,000000,22.18,22.22,22.01,22.22,1296,0
+ACP_A.US,D,20250220,000000,22.25,22.28,22.04,22.155,2193,0
+ACP_A.US,D,20250221,000000,22.2,22.3313,22.12,22.13,2401,0
+ACP_A.US,D,20250224,000000,22.1,22.34,22.09,22.34,1184,0
+ACP_A.US,D,20250225,000000,22.08,22.53,22.08,22.4024,1272,0
+ACP_A.US,D,20250226,000000,22.08,22.08,22.08,22.08,269,0
+ACP_A.US,D,20250227,000000,22.05,22.68,22.05,22.68,5174,0
+ACP_A.US,D,20250228,000000,22.78,22.78,22.07,22.52,2086,0
+ACP_A.US,D,20250303,000000,22.5876,22.77,22.48,22.48,1106,0
+ACP_A.US,D,20250304,000000,22.4699,22.4699,22.4699,22.4699,273,0
+ACP_A.US,D,20250305,000000,22.618,22.6199,22.04,22.6199,3271,0
+ACP_A.US,D,20250306,000000,22.3499,22.35,22.23,22.25,693,0
+ACP_A.US,D,20250310,000000,21.77,21.84,21.77,21.83,1411,0
+ACP_A.US,D,20250312,000000,21.7656,22.11,21.7656,22.11,626,0
+ACP_A.US,D,20250313,000000,22.2,22.2,22,22,890,0
+ACP_A.US,D,20250314,000000,22.2431,22.2431,22.14,22.14,246,0
+ACP_A.US,D,20250317,000000,22.24,22.24,22.0948,22.192,1411,0
+ACP_A.US,D,20250318,000000,22.05,22.05,21.9327,21.9327,1354,0
+ACP_A.US,D,20250319,000000,21.88,21.93,21.83,21.83,4402,0
+ACP_A.US,D,20250320,000000,21.9,22.01,21.83,22.01,1880,0
+ACP_A.US,D,20250321,000000,21.65,21.65,21.43,21.47,4886,0
+ACP_A.US,D,20250324,000000,21.71,21.71,21.5965,21.5965,3102,0
+ACP_A.US,D,20250325,000000,21.6,21.6,21.6,21.6,789,0
+ACP_A.US,D,20250326,000000,21.6,21.6,21.4,21.5136,4486,0
+ACP_A.US,D,20250327,000000,21.57,21.57,21.38,21.57,201,0
+ACP_A.US,D,20250328,000000,21.3901,21.64,21.28,21.43,3057,0
+ACP_A.US,D,20250331,000000,21.31,21.59,21.24,21.53,3567,0
+ACP_A.US,D,20250401,000000,21.571,21.6055,21.31,21.5,1864,0
+ACP_A.US,D,20250403,000000,21.13,21.22,21.13,21.13,1077,0
+ACP_A.US,D,20250404,000000,21.17,21.17,20.9448,20.9448,1391,0
+ACP_A.US,D,20250407,000000,21.022,21.196,20.9146,20.9445,1867,0
+ACP_A.US,D,20250408,000000,21.05,21.05,21,21.05,671,0
+ACP_A.US,D,20250409,000000,20.88,21.16,20.21,21.16,3350,0
+ACP_A.US,D,20250411,000000,20.614,20.66,20.3825,20.66,7391,0
+ACP_A.US,D,20250414,000000,21.1,21.1,21.1,21.1,268,0
+ACP_A.US,D,20250415,000000,21.0821,21.26,20.77,20.77,567,0
+ACP_A.US,D,20250416,000000,20.7977,21.46,20.7843,20.7843,4001,0
+ACP_A.US,D,20250417,000000,20.8826,20.8826,20.8826,20.8826,241,0
+ACP_A.US,D,20250421,000000,21.3,21.3,20.84,20.84,1090,0
+ACP_A.US,D,20250422,000000,21.2098,21.26,20.83,21.22,6332,0
+ACP_A.US,D,20250423,000000,21.3684,21.3684,21.36,21.36,645,0
+ACP_A.US,D,20250424,000000,21.4,21.5394,21.36,21.5394,711,0
+ACP_A.US,D,20250425,000000,21.73,21.73,21.34,21.73,721,0
+ACP_A.US,D,20250428,000000,21.1775,21.73,21.1775,21.6759,5651,0
+ACP_A.US,D,20250429,000000,21.1,21.34,21.08,21.26,2392,0
+ACP_A.US,D,20250430,000000,21.24,21.24,21.24,21.24,2805,0
+ACP_A.US,D,20250501,000000,21.2677,21.39,21.2677,21.39,939,0
+ACP_A.US,D,20250502,000000,21.462,21.54,21.462,21.501,888,0
+ACP_A.US,D,20250505,000000,21.2727,21.54,21.2727,21.3,1322,0
+ACP_A.US,D,20250506,000000,21.31,21.3835,21.31,21.3835,682,0
+ACP_A.US,D,20250507,000000,21.17,21.29,21.09,21.29,987,0
+ACP_A.US,D,20250508,000000,21.37,21.37,21.11,21.37,710,0
+ACP_A.US,D,20250509,000000,21.4525,21.4525,21.34,21.34,606,0
+ACP_A.US,D,20250512,000000,21.34,21.5,21.34,21.37,562,0
+ACP_A.US,D,20250513,000000,21.72,21.72,21.25,21.25,713,0
+ACP_A.US,D,20250514,000000,21.1315,21.1315,21.1315,21.1315,400,0
+ACP_A.US,D,20250515,000000,21.15,21.15,21.15,21.15,263,0
+ACP_A.US,D,20250516,000000,21.6337,21.6337,21.595,21.595,980,0
+ACP_A.US,D,20250519,000000,21.46,21.46,21.46,21.46,230,0
+ACP_A.US,D,20250520,000000,21.2,21.23,21.08,21.14,2514,0
+ACP_A.US,D,20250521,000000,21.3143,21.36,20.3,20.9,5646,0
+ACP_A.US,D,20250522,000000,20.6101,21.0954,20.55,21.05,3699,0
+ACP_A.US,D,20250523,000000,20.65,20.83,20.65,20.83,1292,0
+ACP_A.US,D,20250527,000000,20.92,20.92,20.86,20.92,738,0
+ACP_A.US,D,20250528,000000,20.9367,20.9367,20.7731,20.7731,804,0
+ACP_A.US,D,20250530,000000,20.69,20.69,20.68,20.68,409,0
+ACP_A.US,D,20250602,000000,20.68,20.68,20.68,20.68,124,0
+ACP_A.US,D,20250603,000000,20.7563,20.7563,20.6,20.6,1650,0
+ACP_A.US,D,20250604,000000,20.78,20.78,20.65,20.65,1949,0
+ACP_A.US,D,20250605,000000,20.8,20.8,20.65,20.8,2574,0
+ACP_A.US,D,20250606,000000,20.8,20.8,20.69,20.8,342,0
+ACP_A.US,D,20250609,000000,20.8626,20.8626,20.84,20.84,668,0
+ACP_A.US,D,20250610,000000,20.7677,20.7677,20.7677,20.7677,2078,0
+ACP_A.US,D,20250611,000000,21,21,20.88,21,371,0
+ACP_A.US,D,20250612,000000,20.87,21,20.87,20.99,3931,0
+ACP_A.US,D,20250613,000000,20.85,20.99,20.7684,20.7989,2504,0
+ACP_A.US,D,20250616,000000,20.83,20.83,20.47,20.78,9338,0
+ACP_A.US,D,20250617,000000,20.79,20.89,20.77,20.8,1124,0
+ACP_A.US,D,20250618,000000,20.79,20.79,20.79,20.79,326,0
+ACP_A.US,D,20250620,000000,20.6,20.6,20.6,20.6,172,0
+ACP_A.US,D,20250623,000000,20.5,20.66,20.05,20.66,8122,0
+ACP_A.US,D,20250624,000000,20.25,20.68,20.231,20.62,5489,0
+ACP_A.US,D,20250625,000000,20.32,20.58,20.29,20.58,2462,0
+ACP_A.US,D,20250626,000000,20.61,20.61,20.46,20.6,1566,0
+ACP_A.US,D,20250627,000000,20.45,20.64,20.45,20.64,1539,0
+ACP_A.US,D,20250630,000000,20.42,20.58,20.42,20.58,7192,0
+ACP_A.US,D,20250701,000000,20.46,20.71,20.46,20.7,1937,0
+ACP_A.US,D,20250702,000000,20.57,20.8592,20.57,20.8592,930,0
+ACP_A.US,D,20250707,000000,20.53,20.65,20.45,20.55,1870,0
+ACP_A.US,D,20250708,000000,20.41,20.8014,20.37,20.56,2777,0
+ACP_A.US,D,20250709,000000,20.8172,20.8172,20.8172,20.8172,444,0
+ACP_A.US,D,20250710,000000,20.8,20.8,20.8,20.8,160,0
+ACP_A.US,D,20250711,000000,20.5768,20.6859,20.5414,20.6859,1830,0
+ACP_A.US,D,20250714,000000,20.54,20.75,20.36,20.69,5799,0
+ACP_A.US,D,20250715,000000,20.53,20.68,20.5102,20.68,5473,0
+ACP_A.US,D,20250716,000000,20.715,20.715,20.55,20.68,605,0
+ACP_A.US,D,20250717,000000,20.7402,20.7402,20.37,20.55,5697,0
+ACP_A.US,D,20250718,000000,20.64,20.7889,20.46,20.63,2094,0
+ACP_A.US,D,20250721,000000,20.55,20.88,20.55,20.62,12923,0
+ACP_A.US,D,20250722,000000,20.64,20.89,20.62,20.89,1459,0
+ACP_A.US,D,20250723,000000,20.7433,20.7433,20.55,20.71,5106,0
+ACP_A.US,D,20250724,000000,20.8659,20.8659,20.7439,20.8,773,0
+ACP_A.US,D,20250725,000000,20.8627,20.8689,20.53,20.73,3315,0
+ACP_A.US,D,20250728,000000,20.7717,20.99,20.6696,20.78,2276,0
+ACP_A.US,D,20250729,000000,20.6,20.69,20.56,20.6,3515,0
+ACP_A.US,D,20250730,000000,20.55,20.63,20.53,20.63,1958,0
+ACP_A.US,D,20250731,000000,20.5,20.6,20.27,20.6,3714,0
+ACP_A.US,D,20250801,000000,20.64,20.815,20.64,20.78,3522,0
+ACP_A.US,D,20250804,000000,20.8574,20.8574,20.78,20.78,651,0
+ACP_A.US,D,20250805,000000,20.77,20.77,20.77,20.77,142,0
+ACP_A.US,D,20250806,000000,20.63,20.75,20.62,20.75,473,0
+ACP_A.US,D,20250808,000000,20.61,20.69,20.6,20.69,973,0
+ACP_A.US,D,20250811,000000,20.93,20.97,20.48,20.97,4294,0
+ACP_A.US,D,20250812,000000,20.55,20.94,20.55,20.94,1407,0
+ACP_A.US,D,20250813,000000,20.88,21.14,20.73,21.14,4079,0
+ACP_A.US,D,20250815,000000,20.8023,20.99,20.78,20.97,6354,0
+ACP_A.US,D,20250818,000000,20.82,21.0481,20.6442,20.78,9387,0
+ACP_A.US,D,20250819,000000,20.72,20.96,20.69,20.96,4222,0
+ACP_A.US,D,20250820,000000,20.9,20.92,20.75,20.92,2746,0
+ACP_A.US,D,20250821,000000,20.898,20.898,20.66,20.79,8662,0
+ACP_A.US,D,20250822,000000,20.68,21,20.65,20.9881,5512,0
+ACP_A.US,D,20250825,000000,20.98,20.98,20.95,20.96,662,0
+ACP_A.US,D,20250826,000000,20.8,20.89,20.7101,20.89,2351,0
+ACP_A.US,D,20250827,000000,20.82,20.89,20.82,20.8516,865,0
+ACP_A.US,D,20250828,000000,20.8,20.86,20.79,20.86,2500,0
+ACP_A.US,D,20250829,000000,20.79,20.79,20.6701,20.7798,5137,0
+ACP_A.US,D,20250902,000000,21,21.38,20.65,20.861,4249,0
+ACP_A.US,D,20250903,000000,20.9,21.03,20.9,21.03,1385,0
+ACP_A.US,D,20250904,000000,21.03,21.2036,21.03,21.14,2744,0
+ACP_A.US,D,20250905,000000,20.95,21.39,20.95,21.39,2110,0
+ACP_A.US,D,20250908,000000,21.701,21.701,21.34,21.35,2024,0
+ACP_A.US,D,20250909,000000,21.3826,21.3826,21.35,21.35,424,0
+ACP_A.US,D,20250910,000000,21.53,21.74,21.1042,21.5,4454,0
+ACP_A.US,D,20250911,000000,21.8,21.81,21.4741,21.67,1247,0
+ACP_A.US,D,20250912,000000,21.54,21.54,21.46,21.54,1064,0
+ACP_A.US,D,20250915,000000,21.54,21.65,21.54,21.65,1145,0
+ACP_A.US,D,20250916,000000,21.642,21.67,21.46,21.67,2991,0
+ACP_A.US,D,20250917,000000,21.66,21.67,21.43,21.57,3261,0
+ACP_A.US,D,20250918,000000,21.45,21.65,21.45,21.64,1973,0
+ACP_A.US,D,20250919,000000,21.64,21.7139,21.46,21.6,3254,0
+ACP_A.US,D,20250922,000000,21.5,21.52,21.302,21.5,9206,0
+ACP_A.US,D,20250923,000000,21.219,21.38,21.219,21.38,1179,0
+ACP_A.US,D,20250925,000000,21.2978,21.2978,21.2978,21.2978,164,0
+ACP_A.US,D,20250926,000000,21.1138,21.23,21.1138,21.23,1953,0
+ACP_A.US,D,20250929,000000,21.1,21.41,21.1,21.32,5578,0
+ACP_A.US,D,20250930,000000,21.4022,21.4022,21.4022,21.4022,234,0
+ACP_A.US,D,20251001,000000,21.36,21.37,21.35,21.35,901,0
+ACP_A.US,D,20251002,000000,21.22,21.52,21.22,21.52,1780,0
+ACP_A.US,D,20251006,000000,21.51,21.51,21.494,21.494,722,0
+ACP_A.US,D,20251007,000000,21.35,21.4,21.3,21.3,729,0
+ACP_A.US,D,20251008,000000,21.296,21.4,21.22,21.23,5376,0
+ACP_A.US,D,20251009,000000,21.22,21.3,21.19,21.26,2096,0
+ACP_A.US,D,20251010,000000,20.94,21.16,20.94,21.16,545,0
+ACP_A.US,D,20251013,000000,21.195,21.195,20.83,21.14,3701,0
+ACP_A.US,D,20251014,000000,21.1,21.45,20.91,21.45,4516,0
+ACP_A.US,D,20251015,000000,21.183,21.2461,21.01,21.06,10939,0
+ACP_A.US,D,20251016,000000,20.8837,21.12,20.8837,21.12,4792,0
+ACP_A.US,D,20251017,000000,20.92,21.23,20.92,21.14,689,0
+ACP_A.US,D,20251020,000000,21.2762,21.2762,20.84,21.02,10407,0
+ACP_A.US,D,20251021,000000,21.1898,21.1898,20.95,21.14,1641,0
+ACP_A.US,D,20251022,000000,21.0813,21.2,21.01,21.2,2962,0
+ACP_A.US,D,20251023,000000,21,21.15,21,21.07,1779,0
+ACP_A.US,D,20251024,000000,21.06,21.15,20.98,21.06,4093,0
+ACP_A.US,D,20251027,000000,20.98,21.13,20.9636,21.13,4015,0
+ACP_A.US,D,20251028,000000,21.1296,21.16,21,21.08,4138,0
+ACP_A.US,D,20251029,000000,21.115,21.115,20.92,21.07,5024,0
+ACP_A.US,D,20251030,000000,20.98,21.06,20.98,21.05,681,0
+ACP_A.US,D,20251031,000000,21.01,21.01,20.9,20.98,1930,0
+ACP_A.US,D,20251103,000000,20.91,21,20.91,20.99,2555,0
+ACP_A.US,D,20251104,000000,20.81,20.93,20.8,20.93,4903,0
+ACP_A.US,D,20251105,000000,20.9,20.93,20.82,20.93,937,0
+ACP_A.US,D,20251107,000000,20.8,20.93,20.8,20.93,980,0
+ACP_A.US,D,20251110,000000,20.9,20.9799,20.8,20.9799,823,0
+ACP_A.US,D,20251111,000000,20.77,20.98,20.77,20.98,823,0
+ACP_A.US,D,20251112,000000,20.86,20.86,20.75,20.81,2842,0
+ACP_A.US,D,20251113,000000,20.85,20.85,20.615,20.73,2405,0
+ACP_A.US,D,20251114,000000,20.6,20.76,20.5028,20.6,3471,0
+ACP_A.US,D,20251117,000000,20.41,20.5,20.38,20.48,9591,0
+ACP_A.US,D,20251118,000000,20.48,20.51,20.09,20.39,10353,0
+ACP_A.US,D,20251119,000000,20.35,20.6348,20.3,20.63,6560,0
+ACP_A.US,D,20251120,000000,20.57,20.61,20.4769,20.61,1028,0
+ACP_A.US,D,20251121,000000,20.375,20.5,20.3645,20.48,4065,0
+ACP_A.US,D,20251124,000000,20.48,20.55,20.43,20.5,5899,0
+ACP_A.US,D,20251125,000000,20.545,20.59,20.43,20.55,4484,0
+ACP_A.US,D,20251126,000000,20.45,20.647,20.41,20.6,9112,0
+ACP_A.US,D,20251128,000000,20.55,20.55,20.54,20.55,1364,0
+ACP_A.US,D,20251201,000000,20.4103,20.55,20.34,20.5,3205,0
+ACP_A.US,D,20251202,000000,20.581,20.65,20.42,20.5548,5505,0
+ACP_A.US,D,20251203,000000,20.44,20.79,20.44,20.79,2792,0
+ACP_A.US,D,20251204,000000,20.6,20.65,20.6,20.65,1376,0
+ACP_A.US,D,20251205,000000,20.55,20.71,20.42,20.69,4972,0
+ACP_A.US,D,20251208,000000,20.49,20.58,20.42,20.53,4636,0
+ACP_A.US,D,20251209,000000,20.55,20.7,20.55,20.63,9509,0
+ACP_A.US,D,20251210,000000,20.54,20.62,20.51,20.62,5248,0
+ACP_A.US,D,20251211,000000,20.52,20.6295,20.5,20.57,2490,0
+ACP_A.US,D,20251212,000000,20.525,20.5406,20.41,20.47,14084,0
+ACP_A.US,D,20251215,000000,20.53,20.53,20.47,20.52,1721,0
+ACP_A.US,D,20251216,000000,20.55,20.55,20.3,20.39,10810,0
+ACP_A.US,D,20251217,000000,20.4551,20.4551,20.01,20.2,20725,0
+ACP_A.US,D,20251218,000000,20.3309,20.3309,20.12,20.23,12314,0
+ACP_A.US,D,20251219,000000,20.05,20.12,19.91,20.1,10737,0
+ACP_A.US,D,20251222,000000,20.09,20.14,19.81,20.02,15711,0
+ACP_A.US,D,20251223,000000,19.93,19.97,19.77,19.9,7607,0
+ACP_A.US,D,20251224,000000,20.02,20.02,19.9,19.95,2968,0
+ACP_A.US,D,20251226,000000,19.92,20.0564,19.86,19.86,4271,0
+ACP_A.US,D,20251229,000000,19.87,19.87,19.68,19.68,8185,0
+ACP_A.US,D,20251230,000000,19.68,19.87,19.61,19.78,28215,0
+ACP_A.US,D,20251231,000000,19.85,19.855,19.71,19.77,14308,0
+ACP_A.US,D,20260102,000000,19.93,19.93,19.77,19.875,1866,0
+ACP_A.US,D,20260105,000000,19.882,20.01,19.8,20,3199,0
+ACP_A.US,D,20260106,000000,19.9832,20.045,19.98,20.045,4341,0
+ACP_A.US,D,20260107,000000,20.0434,20.07,20,20.02,2673,0
+ACP_A.US,D,20260108,000000,20.11,20.11,20,20.06,15160,0
+ACP_A.US,D,20260109,000000,20.1099,20.53,20.1,20.405,9060,0
+ACP_A.US,D,20260112,000000,20.49,20.49,20.13,20.3799,10796,0
+ACP_A.US,D,20260113,000000,20.45,21.1599,20.45,20.67,7722,0
+ACP_A.US,D,20260114,000000,20.46,20.61,20.46,20.61,4962,0
+ACP_A.US,D,20260115,000000,20.59,20.6547,20.41,20.53,3284,0
+ACP_A.US,D,20260116,000000,20.55,20.591,20.51,20.54,3193,0
+ACP_A.US,D,20260120,000000,20.535,20.535,20.15,20.4186,8676,0
+ACP_A.US,D,20260121,000000,20.4792,20.4792,20.18,20.4474,1301,0
+ACP_A.US,D,20260122,000000,20.4239,20.4239,20.26,20.4,1670,0
+ACP_A.US,D,20260123,000000,20.66,20.66,20.5585,20.61,4690,0
+ACP_A.US,D,20260126,000000,20.3786,20.62,20.3786,20.62,1239,0
+ACP_A.US,D,20260127,000000,20.59,20.66,20.3401,20.58,11743,0
+ACP_A.US,D,20260128,000000,20.441,20.736,20.385,20.65,8573,0
+ACP_A.US,D,20260129,000000,20.65,20.65,20.63,20.65,1394,0
+ACP_A.US,D,20260130,000000,20.6855,20.6855,20.65,20.65,5222,0
+ACP_A.US,D,20260202,000000,20.7,20.9,20.7,20.77,2515,0
+ACP_A.US,D,20260203,000000,20.9,20.9,20.71,20.78,3292,0
+ACP_A.US,D,20260204,000000,20.7101,20.84,20.2875,20.84,2538,0
+ACP_A.US,D,20260205,000000,20.57,20.77,20.4395,20.77,1460,0
+ACP_A.US,D,20260206,000000,20.7,20.7,20.5,20.53,4231,0
+ACP_A.US,D,20260209,000000,20.615,20.68,20.48,20.54,2990,0
+ACP_A.US,D,20260210,000000,20.5,20.5988,20.49,20.49,1230,0
+ACP_A.US,D,20260211,000000,20.62,20.63,20.62,20.63,2215,0
+ACP_A.US,D,20260212,000000,20.52,20.7253,20.48,20.7253,6743,0
+ACP_A.US,D,20260213,000000,20.57,20.73,20.42,20.68,1828,0
+ACP_A.US,D,20260217,000000,20.75,20.78,20.5501,20.78,3873,0
+ACP_A.US,D,20260218,000000,20.8,20.91,20.8,20.91,5390,0
diff --git a/daily/us/nyse stocks/1/ad.us.txt b/daily/us/nyse stocks/1/ad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..162ee7075dc4881d43f8bf9e64027d4fd213db95
--- /dev/null
+++ b/daily/us/nyse stocks/1/ad.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AD.US,D,20050225,000000,29.1953,29.7637,29.1653,29.7637,183402,0
+AD.US,D,20050228,000000,30.0622,30.0622,29.6437,29.9066,242586,0
+AD.US,D,20050301,000000,29.9311,29.9311,29.1116,29.3327,258468,0
+AD.US,D,20050302,000000,29.369,29.7637,29.369,29.5838,144615,0
+AD.US,D,20050303,000000,29.6082,29.6674,29.3264,29.3264,169693,0
+AD.US,D,20050304,000000,29.6082,29.6382,29.249,29.5838,153643,0
+AD.US,D,20050307,000000,29.6082,29.9366,29.3746,29.3746,165679,0
+AD.US,D,20050308,000000,29.3983,29.5245,29.0335,29.2428,115357,0
+AD.US,D,20050309,000000,29.3927,29.5782,29.2253,29.279,190090,0
+AD.US,D,20050310,000000,29.2553,29.2553,29.1172,29.1235,128900,0
+AD.US,D,20050311,000000,29.2727,29.2727,28.7344,29.0698,75568.3,0
+AD.US,D,20050314,000000,29.0217,29.2372,29.0098,29.0398,53499.6,0
+AD.US,D,20050315,000000,29.0154,29.0217,27.5921,28.2922,185742,0
+AD.US,D,20050316,000000,28.3815,28.6751,28.1123,28.1123,192932,0
+AD.US,D,20050317,000000,27.9631,27.9868,27.6402,27.7594,119872,0
+AD.US,D,20050318,000000,28.3515,28.3515,27.8731,27.8731,69382.2,0
+AD.US,D,20050321,000000,27.6639,27.6639,27.2573,27.5147,126058,0
+AD.US,D,20050322,000000,27.4847,27.9631,27.2755,27.5203,125054,0
+AD.US,D,20050323,000000,27.4247,27.6702,27.3647,27.5203,78576.8,0
+AD.US,D,20050324,000000,27.6039,27.7894,27.4903,27.6221,132242,0
+AD.US,D,20050328,000000,27.6939,27.8131,27.5865,27.6639,147457,0
+AD.US,D,20050329,000000,27.7539,27.7539,27.311,27.4184,152139,0
+AD.US,D,20050330,000000,27.4184,27.5502,27.1737,27.2455,69884.1,0
+AD.US,D,20050331,000000,26.9163,27.311,26.4435,27.2929,249440,0
+AD.US,D,20050401,000000,27.1737,27.5621,27.1737,27.3647,85264.8,0
+AD.US,D,20050404,000000,28.0823,28.5614,27.5147,28.0231,249272,0
+AD.US,D,20050405,000000,27.8131,28.0112,27.4247,27.6939,163005,0
+AD.US,D,20050406,000000,27.9931,28.1123,27.8731,27.9094,127730,0
+AD.US,D,20050407,000000,27.9986,28.1604,27.9031,27.9031,70050.4,0
+AD.US,D,20050408,000000,27.9094,28.3159,27.9094,28.1123,65870.4,0
+AD.US,D,20050411,000000,28.0823,28.3515,28.0586,28.2978,152975,0
+AD.US,D,20050412,000000,28.2978,28.6925,28.1367,28.627,131742,0
+AD.US,D,20050413,000000,28.4115,28.7107,28.3934,28.6807,145952,0
+AD.US,D,20050414,000000,28.5314,28.5914,28.3934,28.3934,96633.2,0
+AD.US,D,20050415,000000,28.3934,28.5196,28.2504,28.3341,164509,0
+AD.US,D,20050418,000000,28.4115,28.4115,27.341,27.5447,179556,0
+AD.US,D,20050419,000000,27.3947,27.6876,27.2455,27.2511,129400,0
+AD.US,D,20050420,000000,27.1255,27.311,26.8264,26.9282,86434.9,0
+AD.US,D,20050421,000000,26.7964,27.1437,26.348,26.4135,109840,0
+AD.US,D,20050422,000000,26.5572,26.9226,26.1688,26.1688,115859,0
+AD.US,D,20050425,000000,26.4679,26.9045,26.4498,26.7671,99641.7,0
+AD.US,D,20050426,000000,26.7071,26.7371,26.288,26.288,92621,0
+AD.US,D,20050427,000000,26.288,26.9882,25.122,26.9163,285886,0
+AD.US,D,20050428,000000,27.0656,27.4484,26.8027,27.4484,174039,0
+AD.US,D,20050429,000000,27.3891,27.7539,27.3647,27.6339,131574,0
+AD.US,D,20050502,000000,27.9331,27.9631,26.5872,26.5872,155481,0
+AD.US,D,20050503,000000,26.8863,27.0481,26.749,26.8508,103655,0
+AD.US,D,20050504,000000,26.7964,27.1792,26.7964,26.9163,80081,0
+AD.US,D,20050505,000000,26.9763,27.6339,26.9763,27.6283,93791.1,0
+AD.US,D,20050506,000000,27.6876,27.8131,27.2629,27.5203,85097,0
+AD.US,D,20050509,000000,27.5203,27.9568,27.5203,27.9568,70552.3,0
+AD.US,D,20050510,000000,27.9449,28.1123,27.8913,28.0168,119537,0
+AD.US,D,20050511,000000,28.0823,28.1005,27.8494,27.9212,78074.9,0
+AD.US,D,20050512,000000,27.9212,28.1123,27.4366,27.4366,45975.6,0
+AD.US,D,20050513,000000,27.4428,27.7894,27.1855,27.3647,113351,0
+AD.US,D,20050516,000000,27.4547,28.2023,27.1855,28.2023,133414,0
+AD.US,D,20050517,000000,27.5147,27.8431,27.1855,27.7713,110509,0
+AD.US,D,20050518,000000,27.7713,28.7888,27.2811,28.286,114187,0
+AD.US,D,20050519,000000,28.3459,28.5014,27.9812,28.0705,94793.5,0
+AD.US,D,20050520,000000,28.0405,28.5314,27.9031,28.2922,137592,0
+AD.US,D,20050523,000000,28.053,28.1123,27.5265,27.9331,96299.1,0
+AD.US,D,20050524,000000,27.8131,27.8313,27.341,27.682,50489.8,0
+AD.US,D,20050525,000000,27.6639,27.8376,27.401,27.7295,51659.9,0
+AD.US,D,20050526,000000,27.6702,27.9394,27.6702,27.9331,64032.1,0
+AD.US,D,20050527,000000,27.9812,28.053,27.9331,27.9394,40793.3,0
+AD.US,D,20050531,000000,28.0823,28.6507,28.0049,28.1367,72224.3,0
+AD.US,D,20050601,000000,28.2323,28.7107,28.2323,28.567,74732.3,0
+AD.US,D,20050602,000000,28.5851,29.0098,28.4533,29.0098,78410.4,0
+AD.US,D,20050603,000000,28.8599,28.908,28.7706,28.8306,48817.8,0
+AD.US,D,20050606,000000,28.5314,28.8306,28.5314,28.8306,81418.9,0
+AD.US,D,20050607,000000,28.7406,29.0998,28.7107,28.8899,85933,0
+AD.US,D,20050608,000000,28.8599,28.8899,28.6507,28.8899,50489.8,0
+AD.US,D,20050609,000000,28.9199,28.9199,28.4777,28.6688,67710.2,0
+AD.US,D,20050610,000000,28.6925,29.1354,28.6033,28.7943,80582.9,0
+AD.US,D,20050613,000000,28.8306,29.1354,28.7888,29.1291,32433.3,0
+AD.US,D,20050614,000000,29.0698,29.309,29.0098,29.2727,74564.6,0
+AD.US,D,20050615,000000,29.249,29.279,28.8125,29.0398,56174,0
+AD.US,D,20050616,000000,29.0698,29.5064,29.0698,29.1416,111177,0
+AD.US,D,20050617,000000,29.1416,29.2609,28.7044,28.7107,132242,0
+AD.US,D,20050620,000000,28.7406,29.6737,28.7406,29.5363,74732.3,0
+AD.US,D,20050621,000000,29.339,29.8111,29.2253,29.7874,75400.6,0
+AD.US,D,20050622,000000,29.7274,30.0384,29.4882,29.9666,60855.9,0
+AD.US,D,20050623,000000,29.9066,29.9548,29.6382,29.6674,69548.6,0
+AD.US,D,20050624,000000,29.6382,29.7093,29.1535,29.1591,53833.8,0
+AD.US,D,20050627,000000,29.309,29.309,29.1291,29.1891,54669.8,0
+AD.US,D,20050628,000000,29.249,29.369,28.9798,29.249,80248.8,0
+AD.US,D,20050629,000000,29.2428,29.6256,29.2372,29.5782,50823.9,0
+AD.US,D,20050630,000000,29.5538,29.9548,29.5538,29.8711,99307.6,0
+AD.US,D,20050701,000000,29.7274,30.6131,29.7274,30.565,93121.5,0
+AD.US,D,20050705,000000,30.5949,30.6187,29.9492,29.9666,63698,0
+AD.US,D,20050706,000000,29.9966,30.0503,29.8292,29.8292,73226.7,0
+AD.US,D,20050707,000000,29.7693,29.8474,29.5601,29.8411,91785,0
+AD.US,D,20050708,000000,29.8411,30.2177,29.7693,30.2121,66372.3,0
+AD.US,D,20050711,000000,30.2121,30.7442,30.1584,30.6249,93289.2,0
+AD.US,D,20050712,000000,30.6249,30.7742,30.2058,30.3558,102317,0
+AD.US,D,20050713,000000,30.505,30.6786,30.4931,30.6549,74898.7,0
+AD.US,D,20050714,000000,30.6842,31.0971,30.6486,30.7142,86601.2,0
+AD.US,D,20050715,000000,30.7142,30.8279,30.194,30.4869,72390.7,0
+AD.US,D,20050718,000000,30.505,30.8341,30.3258,30.3558,47981.8,0
+AD.US,D,20050719,000000,30.445,30.4994,30.0329,30.0566,67876.6,0
+AD.US,D,20050720,000000,29.9066,30.786,29.8411,30.565,60354,0
+AD.US,D,20050721,000000,30.5949,30.6424,30.3258,30.3913,59016.1,0
+AD.US,D,20050722,000000,30.3258,30.7323,30.3258,30.535,90949,0
+AD.US,D,20050725,000000,30.6549,30.7742,30.5949,30.6549,99307.6,0
+AD.US,D,20050726,000000,30.6249,30.7205,30.6249,30.6905,100477,0
+AD.US,D,20050727,000000,30.7442,30.8042,30.6249,30.6605,122714,0
+AD.US,D,20050728,000000,30.6842,31.0434,30.6842,30.7742,100979,0
+AD.US,D,20050729,000000,30.6842,31.6954,30.6249,31.1933,317317,0
+AD.US,D,20050801,000000,31.3425,32.8377,31.3425,32.0001,281707,0
+AD.US,D,20050802,000000,31.8509,32.0964,31.3488,31.5817,205637,0
+AD.US,D,20050803,000000,31.4918,32.0301,31.4325,31.7073,150633,0
+AD.US,D,20050804,000000,31.6417,31.9109,30.9834,31.1033,151469,0
+AD.US,D,20050805,000000,31.1633,31.6773,30.9478,31.4625,72390.7,0
+AD.US,D,20050808,000000,31.5336,31.6473,31.4199,31.5218,64868.1,0
+AD.US,D,20050809,000000,31.4025,32.1319,31.4025,31.6773,94125.2,0
+AD.US,D,20050810,000000,31.6717,32.6585,31.6717,32.0483,111679,0
+AD.US,D,20050811,000000,32.0001,32.6585,31.929,32.3656,87270.9,0
+AD.US,D,20050812,000000,32.2993,32.7066,32.2993,32.5985,101481,0
+AD.US,D,20050815,000000,32.6884,33.1313,32.2993,32.6585,192096,0
+AD.US,D,20050816,000000,32.8977,32.8977,32.4911,32.5685,35443.2,0
+AD.US,D,20050817,000000,32.6285,32.6285,32.1501,32.1557,52161.8,0
+AD.US,D,20050818,000000,32.2156,32.5385,31.9709,32.3893,64032.1,0
+AD.US,D,20050819,000000,32.3593,32.6703,32.2937,32.4074,48315.9,0
+AD.US,D,20050822,000000,32.2693,32.7184,32.1856,32.4792,111011,0
+AD.US,D,20050823,000000,32.5385,32.5385,32.1264,32.4374,51827.6,0
+AD.US,D,20050824,000000,32.5092,32.5804,32.2693,32.3893,115525,0
+AD.US,D,20050825,000000,32.3593,32.4011,32.1201,32.2875,46309.8,0
+AD.US,D,20050826,000000,32.1201,32.2756,31.9946,32.0001,46645.3,0
+AD.US,D,20050829,000000,31.9409,32.4611,31.9409,32.4548,72390.7,0
+AD.US,D,20050830,000000,32.4548,32.5629,32.2338,32.413,49487.4,0
+AD.US,D,20050831,000000,32.473,32.8321,32.2756,32.8258,130404,0
+AD.US,D,20050901,000000,32.7659,32.8914,32.4311,32.6048,53165.5,0
+AD.US,D,20050902,000000,32.6647,32.8077,32.5329,32.6522,44973.3,0
+AD.US,D,20050906,000000,32.6822,33.2268,32.6822,32.9876,86434.9,0
+AD.US,D,20050907,000000,33.0232,33.6934,32.9632,33.5678,96131.3,0
+AD.US,D,20050908,000000,33.496,33.8544,33.0232,33.0832,101313,0
+AD.US,D,20050909,000000,33.1668,33.6689,33.1668,33.4242,109005,0
+AD.US,D,20050912,000000,33.4242,33.4542,32.9758,33.0832,50323.4,0
+AD.US,D,20050913,000000,33.1431,33.1731,32.443,32.6285,65704.1,0
+AD.US,D,20050914,000000,32.6585,32.8495,32.3056,32.5566,124720,0
+AD.US,D,20050915,000000,32.5385,32.694,31.7909,32.1201,196776,0
+AD.US,D,20050916,000000,32.3593,32.5092,32.1201,32.2101,239242,0
+AD.US,D,20050919,000000,32.24,32.7777,32.2101,32.5804,71890.2,0
+AD.US,D,20050920,000000,32.6585,33.4242,32.6585,33.3879,154311,0
+AD.US,D,20050921,000000,33.3286,33.3286,32.7066,32.7122,35777.3,0
+AD.US,D,20050922,000000,32.7777,33.0594,32.4611,32.7958,61356.3,0
+AD.US,D,20050923,000000,32.7721,33.1313,32.7359,32.9276,88775.1,0
+AD.US,D,20050926,000000,32.7484,32.8977,32.5929,32.7603,62192.3,0
+AD.US,D,20050927,000000,32.7484,32.9332,32.413,32.4248,116862,0
+AD.US,D,20050928,000000,32.4493,32.6522,32.3593,32.3893,56007.6,0
+AD.US,D,20050929,000000,32.3293,32.7484,32.2819,32.2819,67376.1,0
+AD.US,D,20050930,000000,32.2819,32.2993,31.6835,31.9527,119872,0
+AD.US,D,20051003,000000,32.0127,32.3537,31.5754,31.5817,93957.5,0
+AD.US,D,20051004,000000,31.5817,31.9646,31.5817,31.7435,171699,0
+AD.US,D,20051005,000000,31.7017,32.0301,31.6954,31.7017,102485,0
+AD.US,D,20051006,000000,31.7017,31.7017,31.1933,31.3007,46309.8,0
+AD.US,D,20051007,000000,31.4025,31.498,31.0015,31.2707,49987.9,0
+AD.US,D,20051010,000000,31.2707,31.6236,31.2707,31.3662,62026,0
+AD.US,D,20051011,000000,31.2826,31.4743,30.5113,30.5287,156653,0
+AD.US,D,20051012,000000,30.565,30.6187,29.6737,29.8174,143110,0
+AD.US,D,20051013,000000,29.8174,30.0266,29.7218,29.7755,86434.9,0
+AD.US,D,20051014,000000,29.7274,29.7274,29.4826,29.6737,81920.8,0
+AD.US,D,20051017,000000,29.7337,29.9248,29.4283,29.4345,103989,0
+AD.US,D,20051018,000000,29.1591,29.7511,29.1116,29.3983,93791.1,0
+AD.US,D,20051019,000000,29.4283,29.4945,29.1535,29.4345,77574.4,0
+AD.US,D,20051020,000000,29.4645,29.7274,29.3927,29.3983,59685.8,0
+AD.US,D,20051021,000000,29.4582,29.7156,29.4345,29.65,95629.5,0
+AD.US,D,20051024,000000,29.6974,29.8411,29.6382,29.8174,88775.1,0
+AD.US,D,20051025,000000,29.7574,30.0447,29.6674,29.9066,147123,0
+AD.US,D,20051026,000000,29.8474,29.9966,29.6737,29.68,76738.4,0
+AD.US,D,20051027,000000,29.7093,29.991,29.6737,29.7156,46979.4,0
+AD.US,D,20051028,000000,29.7755,30.0203,29.65,30.0203,42967.2,0
+AD.US,D,20051031,000000,30.0866,30.5768,30.0866,30.505,55672.1,0
+AD.US,D,20051101,000000,30.565,30.7804,29.9966,30.6905,83926.9,0
+AD.US,D,20051102,000000,30.6549,31.2289,30.3732,31.0015,72224.3,0
+AD.US,D,20051103,000000,30.9415,31.2707,30.9415,31.1152,49987.9,0
+AD.US,D,20051104,000000,30.9659,30.9659,30.4994,30.7323,61190,0
+AD.US,D,20051107,000000,30.8042,31.1333,30.7686,31.0733,47479.9,0
+AD.US,D,20051108,000000,31.0134,31.127,30.9959,31.0496,51493.5,0
+AD.US,D,20051109,000000,31.0496,31.247,31.0496,31.187,61190,0
+AD.US,D,20051110,000000,31.187,31.187,29.9966,30.1703,124218,0
+AD.US,D,20051111,000000,30.1103,30.3376,29.9729,30.1821,80248.8,0
+AD.US,D,20051114,000000,30.1221,30.2658,29.6082,29.7874,85431.1,0
+AD.US,D,20051115,000000,29.6082,29.8474,29.1291,29.7574,94961.2,0
+AD.US,D,20051116,000000,29.8174,29.8174,29.5064,29.6082,69048.1,0
+AD.US,D,20051117,000000,29.4582,29.9066,29.3746,29.9011,60688.1,0
+AD.US,D,20051118,000000,29.8474,30.0866,29.7874,29.961,181062,0
+AD.US,D,20051121,000000,29.961,30.0622,29.8174,29.9066,63028.3,0
+AD.US,D,20051122,000000,29.7574,29.9966,29.7274,29.9366,162503,0
+AD.US,D,20051123,000000,29.8774,30.0803,29.8774,30.0566,34941.3,0
+AD.US,D,20051125,000000,29.9966,30.3258,29.9966,30.2958,14378.3,0
+AD.US,D,20051128,000000,30.2358,30.4631,30.2358,30.2658,37783.4,0
+AD.US,D,20051129,000000,30.3258,30.6305,30.2958,30.4157,31765.1,0
+AD.US,D,20051130,000000,30.445,30.565,30.3857,30.3857,41795.6,0
+AD.US,D,20051201,000000,30.2358,30.7923,30.2358,30.5949,60688.1,0
+AD.US,D,20051202,000000,30.445,30.9834,30.445,30.8941,153475,0
+AD.US,D,20051205,000000,30.8341,30.846,30.2421,30.5887,107833,0
+AD.US,D,20051206,000000,30.565,30.6249,30.0866,30.0866,88942.9,0
+AD.US,D,20051207,000000,30.0566,30.4094,30.0566,30.2958,83425,0
+AD.US,D,20051208,000000,30.2358,30.3076,30.0147,30.0503,45975.6,0
+AD.US,D,20051209,000000,30.0266,30.3613,30.0203,30.0984,85431.1,0
+AD.US,D,20051212,000000,30.0266,30.3676,30.0266,30.1166,76738.4,0
+AD.US,D,20051213,000000,30.0921,30.1703,29.9429,30.0803,123716,0
+AD.US,D,20051214,000000,29.9666,30.1103,29.9129,29.9966,100979,0
+AD.US,D,20051215,000000,29.9666,29.9966,29.1891,29.2428,98305.2,0
+AD.US,D,20051216,000000,29.3927,29.9011,29.3746,29.6382,72892.6,0
+AD.US,D,20051219,000000,29.5782,29.8474,29.5782,29.6974,55505.8,0
+AD.US,D,20051220,000000,29.6382,30.0803,29.6082,29.961,43467.6,0
+AD.US,D,20051221,000000,29.961,30.1521,29.9192,30.0866,42967.2,0
+AD.US,D,20051222,000000,30.0266,30.8279,30.0266,30.7442,105493,0
+AD.US,D,20051223,000000,30.6842,30.8104,30.475,30.475,31932.9,0
+AD.US,D,20051227,000000,30.4157,30.505,30.134,30.1758,72056.6,0
+AD.US,D,20051228,000000,30.1465,30.1465,29.823,29.8774,55839.9,0
+AD.US,D,20051229,000000,29.8774,30.1403,29.8774,29.8948,31096.9,0
+AD.US,D,20051230,000000,29.8474,29.9366,29.5419,29.5482,109339,0
+AD.US,D,20060103,000000,29.6019,29.9066,29.6019,29.7874,102317,0
+AD.US,D,20060104,000000,29.7874,30.0029,29.7811,30.0029,100813,0
+AD.US,D,20060105,000000,30.0029,30.4157,29.9666,30.3732,162671,0
+AD.US,D,20060106,000000,30.3732,30.8397,30.2958,30.8397,60186.2,0
+AD.US,D,20060109,000000,30.8341,31.0671,30.7442,30.9241,85766.7,0
+AD.US,D,20060110,000000,30.9241,30.9534,30.6786,30.7923,58849.8,0
+AD.US,D,20060111,000000,30.7442,30.9478,30.6605,30.9116,60354,0
+AD.US,D,20060112,000000,30.8523,30.9534,30.7742,30.8641,55003.9,0
+AD.US,D,20060113,000000,30.8042,30.9478,30.8042,30.906,62026,0
+AD.US,D,20060117,000000,30.9659,30.9897,30.8341,30.9116,196108,0
+AD.US,D,20060118,000000,30.8641,30.8941,30.7442,30.7742,79746.9,0
+AD.US,D,20060119,000000,30.7442,30.8042,30.5949,30.6187,69048.1,0
+AD.US,D,20060120,000000,30.6549,30.6549,30.2721,30.2776,146119,0
+AD.US,D,20060123,000000,30.2839,30.3613,30.1403,30.1465,60688.1,0
+AD.US,D,20060124,000000,30.1166,30.2776,30.0622,30.2177,60520.3,0
+AD.US,D,20060125,000000,30.194,30.2958,30.0566,30.2958,65704.1,0
+AD.US,D,20060126,000000,30.3558,30.4994,30.3076,30.475,41795.6,0
+AD.US,D,20060127,000000,30.4813,30.565,30.4157,30.4513,36111.4,0
+AD.US,D,20060130,000000,30.3857,30.565,30.3439,30.445,73896.3,0
+AD.US,D,20060131,000000,30.445,30.475,30.1521,30.445,158659,0
+AD.US,D,20060201,000000,30.4157,30.6005,30.2602,30.2658,67876.6,0
+AD.US,D,20060202,000000,30.2358,30.5949,30.2358,30.5712,182398,0
+AD.US,D,20060203,000000,30.5413,30.5413,30.4332,30.445,131072,0
+AD.US,D,20060206,000000,30.4157,30.7923,30.4157,30.7923,181228,0
+AD.US,D,20060207,000000,30.7742,30.8641,30.4513,30.4513,169693,0
+AD.US,D,20060208,000000,30.505,30.8641,30.4631,30.8523,39455.4,0
+AD.US,D,20060209,000000,30.8941,30.9241,30.7142,30.7142,17220.4,0
+AD.US,D,20060210,000000,30.7442,30.846,30.5168,30.8397,46143.4,0
+AD.US,D,20060213,000000,30.8641,30.8641,30.3139,30.4157,71388.3,0
+AD.US,D,20060214,000000,30.4157,31.247,30.4094,30.9834,125890,0
+AD.US,D,20060215,000000,31.0134,31.4081,30.8697,31.3725,61190,0
+AD.US,D,20060216,000000,31.5218,32.0064,31.4918,31.869,99641.7,0
+AD.US,D,20060217,000000,31.8209,32.2219,31.8209,32.1557,44137.3,0
+AD.US,D,20060221,000000,32.1201,32.3174,31.8446,32.0483,58682,0
+AD.US,D,20060222,000000,32.1082,32.4193,31.9646,32.3056,67376.1,0
+AD.US,D,20060223,000000,32.2101,32.3537,32.1501,32.3412,56675.9,0
+AD.US,D,20060224,000000,32.3893,33.496,32.3893,33.2024,159159,0
+AD.US,D,20060227,000000,33.1731,33.2924,32.754,33.1968,109005,0
+AD.US,D,20060228,000000,33.1968,33.1968,32.1975,32.8677,275855,0
+AD.US,D,20060301,000000,32.8077,33.2924,32.6822,33.2568,109339,0
+AD.US,D,20060302,000000,33.2268,33.7171,33.2268,33.436,117196,0
+AD.US,D,20060303,000000,33.5553,33.5553,33.0594,33.1187,73728.6,0
+AD.US,D,20060306,000000,33.2568,34.2073,33.2568,33.9381,173872,0
+AD.US,D,20060307,000000,33.7352,34.0281,33.5797,33.8607,126058,0
+AD.US,D,20060308,000000,33.8907,33.9507,33.5016,33.7589,74062.7,0
+AD.US,D,20060309,000000,33.496,35.7987,33.3761,35.7987,416626,0
+AD.US,D,20060310,000000,35.4995,35.5595,34.3928,34.4528,163841,0
+AD.US,D,20060313,000000,34.1536,34.9375,33.8008,34.0881,157655,0
+AD.US,D,20060314,000000,34.0344,34.2254,33.6153,33.6752,128398,0
+AD.US,D,20060315,000000,33.6452,34.2736,33.2805,33.9207,153811,0
+AD.US,D,20060316,000000,33.8844,34.4291,33.8844,34.2436,90781.2,0
+AD.US,D,20060317,000000,34.2736,34.5365,34.0699,34.3628,127562,0
+AD.US,D,20060320,000000,34.3628,34.5428,34.3154,34.4047,48315.9,0
+AD.US,D,20060321,000000,34.1836,34.5964,34.148,34.1536,53833.8,0
+AD.US,D,20060322,000000,34.1536,34.4347,34.0936,34.4347,44973.3,0
+AD.US,D,20060323,000000,34.4347,34.8419,33.837,34.0399,110341,0
+AD.US,D,20060324,000000,34.1836,34.7457,34.1836,34.632,54836.1,0
+AD.US,D,20060327,000000,34.4828,35.2541,34.4828,35.0811,84595.1,0
+AD.US,D,20060328,000000,35.1404,35.2903,34.9612,35.0811,85097,0
+AD.US,D,20060329,000000,34.9912,35.3503,34.8419,35.2422,46811.6,0
+AD.US,D,20060330,000000,35.2903,35.6432,35.2903,35.5595,63530.2,0
+AD.US,D,20060331,000000,35.6195,35.8887,35.4814,35.5058,66206,0
+AD.US,D,20060403,000000,35.3859,35.6788,35.3803,35.5477,83258.7,0
+AD.US,D,20060404,000000,35.5477,35.8887,35.4696,35.7687,130404,0
+AD.US,D,20060405,000000,35.8287,36.5463,35.7624,36.5463,155649,0
+AD.US,D,20060406,000000,36.6063,36.6781,36.2171,36.4982,84595.1,0
+AD.US,D,20060407,000000,36.4563,36.5763,36.0679,36.4745,124052,0
+AD.US,D,20060410,000000,36.4445,36.6363,36.2534,36.3134,174206,0
+AD.US,D,20060411,000000,36.3071,36.3671,36.0979,36.2116,66540.1,0
+AD.US,D,20060412,000000,36.1516,36.2771,36.0442,36.0616,170194,0
+AD.US,D,20060413,000000,36.056,36.056,35.7987,35.8287,48817.8,0
+AD.US,D,20060417,000000,35.8343,35.9542,35.7687,35.7687,108837,0
+AD.US,D,20060418,000000,35.7687,36.2771,35.7387,36.1934,88775.1,0
+AD.US,D,20060419,000000,36.1871,36.3908,36.1279,36.3134,102819,0
+AD.US,D,20060420,000000,36.2834,36.3726,36.229,36.3134,63864.3,0
+AD.US,D,20060421,000000,36.2834,36.4863,36.2471,36.4863,58180.1,0
+AD.US,D,20060424,000000,36.4863,36.4863,36.0261,36.0316,133078,0
+AD.US,D,20060425,000000,36.0679,36.1997,35.9779,36.0316,89945.2,0
+AD.US,D,20060426,000000,36.1279,37.0784,36.1279,36.3427,118367,0
+AD.US,D,20060427,000000,36.3971,37.8559,36.3908,37.593,254456,0
+AD.US,D,20060428,000000,37.0847,37.3357,37.0847,37.3239,159829,0
+AD.US,D,20060501,000000,37.3301,37.3776,37.1683,37.1921,92119.1,0
+AD.US,D,20060502,000000,37.1921,37.9822,37.1802,37.7304,108001,0
+AD.US,D,20060503,000000,37.7904,38.1377,37.653,37.683,179724,0
+AD.US,D,20060504,000000,37.7423,38.1733,37.7423,37.9822,121544,0
+AD.US,D,20060505,000000,37.9522,38.2388,37.9222,38.1377,68546.2,0
+AD.US,D,20060508,000000,38.2214,38.5979,38.2151,38.4606,74062.7,0
+AD.US,D,20060509,000000,38.3406,38.5498,38.2688,38.4606,91115.3,0
+AD.US,D,20060510,000000,38.4606,38.4606,37.9759,38.0714,84094.7,0
+AD.US,D,20060511,000000,38.0714,38.0777,37.3057,37.3538,222021,0
+AD.US,D,20060512,000000,37.4138,38.0659,37.3538,37.7486,134584,0
+AD.US,D,20060515,000000,37.5993,37.623,37.342,37.402,81252.6,0
+AD.US,D,20060516,000000,37.4138,37.7367,37.1865,37.4612,158993,0
+AD.US,D,20060517,000000,37.4731,37.8023,37.3601,37.4494,152639,0
+AD.US,D,20060518,000000,37.4494,37.9759,37.4375,37.4438,64198.4,0
+AD.US,D,20060519,000000,37.3538,37.6711,37.3176,37.4138,91450.9,0
+AD.US,D,20060522,000000,37.4438,37.4438,36.5044,36.7255,132578,0
+AD.US,D,20060523,000000,36.7255,37.5575,36.7255,37.3838,77574.4,0
+AD.US,D,20060524,000000,37.3838,37.3838,36.9054,36.9529,95129,0
+AD.US,D,20060525,000000,37.0128,37.1028,36.5282,36.5463,116528,0
+AD.US,D,20060526,000000,36.4863,36.6363,36.1334,36.4863,166015,0
+AD.US,D,20060530,000000,36.5163,36.5163,35.9124,35.9305,85431.1,0
+AD.US,D,20060531,000000,35.8287,35.9898,35.7206,35.8887,244592,0
+AD.US,D,20060601,000000,36.0379,36.7018,36.0379,36.5463,208981,0
+AD.US,D,20060602,000000,36.4863,36.9054,36.3971,36.6063,178386,0
+AD.US,D,20060605,000000,36.6662,36.6662,36.289,36.4926,132578,0
+AD.US,D,20060606,000000,36.5163,36.6537,36.4026,36.5944,255626,0
+AD.US,D,20060607,000000,36.4863,36.7137,36.4563,36.5763,102985,0
+AD.US,D,20060608,000000,36.5463,36.5463,35.6313,36.1334,91951.3,0
+AD.US,D,20060609,000000,36.2171,36.3552,35.8468,35.8524,64868.1,0
+AD.US,D,20060612,000000,35.9061,35.9061,35.3977,35.4396,129736,0
+AD.US,D,20060613,000000,35.2903,35.4396,34.8656,34.9912,157489,0
+AD.US,D,20060614,000000,34.9012,35.1585,34.7638,34.7819,120874,0
+AD.US,D,20060615,000000,34.692,35.0686,34.6383,34.9612,173036,0
+AD.US,D,20060616,000000,34.9612,35.1167,34.692,35.0267,75066.4,0
+AD.US,D,20060619,000000,35.0267,35.2122,34.662,34.8175,68546.2,0
+AD.US,D,20060620,000000,34.7819,34.9312,34.4228,34.8119,114020,0
+AD.US,D,20060621,000000,34.7819,35.6132,34.7819,35.3677,96799.6,0
+AD.US,D,20060622,000000,35.4096,35.8406,35.1404,35.4458,71220.6,0
+AD.US,D,20060623,000000,35.4995,35.8406,35.4096,35.5295,79746.9,0
+AD.US,D,20060626,000000,35.5895,35.5895,35.2304,35.3203,78242.7,0
+AD.US,D,20060627,000000,35.2903,35.2959,33.7471,33.867,339219,0
+AD.US,D,20060628,000000,33.807,34.5309,33.807,34.4528,431672,0
+AD.US,D,20060629,000000,34.5128,35.2122,34.5065,35.0211,147290,0
+AD.US,D,20060630,000000,35.0811,36.2471,35.0811,36.2471,153811,0
+AD.US,D,20060703,000000,36.3971,36.7855,36.2415,36.7855,91450.9,0
+AD.US,D,20060705,000000,36.7855,36.7855,35.3921,35.5358,120874,0
+AD.US,D,20060706,000000,35.4995,35.9779,35.4096,35.8887,126726,0
+AD.US,D,20060707,000000,35.8824,35.8887,35.2903,35.2903,219513,0
+AD.US,D,20060710,000000,35.3503,35.8887,35.3503,35.5295,122714,0
+AD.US,D,20060711,000000,35.5895,35.8824,35.2903,35.7687,99307.6,0
+AD.US,D,20060712,000000,35.7387,36.1097,35.5358,35.6488,113351,0
+AD.US,D,20060713,000000,35.5595,35.918,35.1048,35.2903,178554,0
+AD.US,D,20060714,000000,35.2959,36.0379,35.2959,36.0142,146955,0
+AD.US,D,20060717,000000,36.0679,36.5107,35.8943,36.4263,84261,0
+AD.US,D,20060718,000000,36.3071,36.8573,35.7206,35.8343,162169,0
+AD.US,D,20060719,000000,35.918,36.3371,35.8887,35.9598,205303,0
+AD.US,D,20060720,000000,35.9598,36.1035,35.6313,35.6788,62026,0
+AD.US,D,20060721,000000,35.6788,35.9661,35.3622,35.8887,117698,0
+AD.US,D,20060724,000000,35.8887,36.259,35.8406,36.1279,101649,0
+AD.US,D,20060725,000000,36.1871,36.5044,35.9479,36.0979,102317,0
+AD.US,D,20060726,000000,36.1579,36.3671,35.9724,36.259,84930.7,0
+AD.US,D,20060727,000000,36.3071,36.6899,36.1634,36.2471,85431.1,0
+AD.US,D,20060728,000000,36.2471,36.57,36.2471,36.4263,138262,0
+AD.US,D,20060731,000000,36.3671,36.4982,35.8761,35.9779,153977,0
+AD.US,D,20060801,000000,35.8887,36.2171,35.4096,35.4696,119202,0
+AD.US,D,20060802,000000,35.7687,35.775,35.4396,35.7387,98973.5,0
+AD.US,D,20060803,000000,35.7032,36.056,35.1467,36.056,96465.5,0
+AD.US,D,20060804,000000,36.0979,36.1871,35.918,36.1871,123048,0
+AD.US,D,20060807,000000,36.1279,36.1279,35.5776,35.7387,75232.8,0
+AD.US,D,20060808,000000,35.8887,35.9779,35.7806,35.918,154981,0
+AD.US,D,20060809,000000,35.8943,36.1397,35.8943,36.0079,116026,0
+AD.US,D,20060810,000000,36.0079,36.1279,35.8168,36.1279,44303.6,0
+AD.US,D,20060811,000000,36.1279,36.1279,35.9724,36.0379,37283,0
+AD.US,D,20060814,000000,36.0379,36.2834,35.9842,36.229,81753,0
+AD.US,D,20060815,000000,36.2952,36.8092,36.2952,36.8036,135086,0
+AD.US,D,20060816,000000,36.9529,37.1146,36.7318,36.9947,121209,0
+AD.US,D,20060817,000000,37.0547,37.0547,36.2471,36.2771,92955.1,0
+AD.US,D,20060818,000000,36.2834,36.3189,35.8343,36.1035,58180.1,0
+AD.US,D,20060821,000000,36.0379,36.0979,35.7569,36.0979,60688.1,0
+AD.US,D,20060822,000000,36.0079,36.1279,35.7387,36.0379,58347.9,0
+AD.US,D,20060823,000000,36.0679,36.2053,35.8343,35.8887,88942.9,0
+AD.US,D,20060824,000000,35.9479,36.1697,35.1704,35.3803,139599,0
+AD.US,D,20060825,000000,35.4396,35.8168,35.3022,35.344,167351,0
+AD.US,D,20060828,000000,35.4396,35.4696,35.1529,35.3622,104155,0
+AD.US,D,20060829,000000,35.3322,35.8761,35.2122,35.8587,113017,0
+AD.US,D,20060830,000000,35.918,35.9961,35.7206,35.7987,107333,0
+AD.US,D,20060831,000000,35.6488,35.8887,35.6488,35.8587,143110,0
+AD.US,D,20060901,000000,35.8587,35.8887,35.7332,35.8643,70718.7,0
+AD.US,D,20060905,000000,35.8643,35.8887,35.4514,35.8587,102819,0
+AD.US,D,20060906,000000,35.8587,35.8587,35.3803,35.3803,95629.5,0
+AD.US,D,20060907,000000,35.4995,36.0616,35.3921,35.918,128732,0
+AD.US,D,20060908,000000,35.9005,36.0442,35.7569,35.8343,135754,0
+AD.US,D,20060911,000000,35.918,35.9479,35.7624,35.7687,77406.7,0
+AD.US,D,20060912,000000,35.8287,36.0079,35.7869,35.8887,128566,0
+AD.US,D,20060913,000000,35.9005,36.3726,35.8943,36.3427,148125,0
+AD.US,D,20060914,000000,36.3427,36.3671,36.1634,36.3552,78242.7,0
+AD.US,D,20060915,000000,36.3071,36.7674,36.3071,36.6955,101313,0
+AD.US,D,20060918,000000,36.7855,36.7855,36.3845,36.6244,211489,0
+AD.US,D,20060919,000000,36.5944,36.6,36.1816,36.3071,180226,0
+AD.US,D,20060920,000000,36.2771,36.7855,36.2771,36.7855,166851,0
+AD.US,D,20060921,000000,36.7555,36.8692,36.57,36.7081,111177,0
+AD.US,D,20060922,000000,36.7018,36.7018,36.3071,36.4563,73560.8,0
+AD.US,D,20060925,000000,36.4563,36.6481,36.4563,36.4863,106329,0
+AD.US,D,20060926,000000,36.5463,36.7918,36.4145,36.7255,92286.9,0
+AD.US,D,20060927,000000,36.7199,36.7199,35.7332,35.7332,82589,0
+AD.US,D,20060928,000000,35.7332,35.8287,35.0511,35.2004,390377,0
+AD.US,D,20060929,000000,35.2004,35.7088,35.1404,35.7088,122380,0
+AD.US,D,20061002,000000,35.7987,35.9479,35.5832,35.6488,67710.2,0
+AD.US,D,20061003,000000,35.5895,35.5895,35.3503,35.3977,43133.5,0
+AD.US,D,20061004,000000,35.5477,35.5477,35.2248,35.2541,118701,0
+AD.US,D,20061005,000000,35.1048,35.2248,34.9849,34.9912,127060,0
+AD.US,D,20061006,000000,34.9312,35.093,34.7575,34.9612,57678.2,0
+AD.US,D,20061009,000000,34.9312,35.0567,34.6446,34.9012,70050.4,0
+AD.US,D,20061010,000000,34.9612,34.9612,34.4528,34.752,191260,0
+AD.US,D,20061011,000000,34.6446,34.6739,33.496,33.9744,346240,0
+AD.US,D,20061012,000000,33.8245,35.5895,33.8245,35.5295,298426,0
+AD.US,D,20061013,000000,35.2304,35.6195,35.2304,35.5895,229712,0
+AD.US,D,20061016,000000,35.7387,35.9124,35.7269,35.8824,237402,0
+AD.US,D,20061017,000000,35.7088,36.2171,35.6551,35.9842,244758,0
+AD.US,D,20061018,000000,35.8887,36.4263,35.8168,35.8761,220349,0
+AD.US,D,20061019,000000,35.9479,36.3189,35.8887,36.229,338047,0
+AD.US,D,20061020,000000,36.0679,36.3252,36.0679,36.2471,339219,0
+AD.US,D,20061023,000000,36.1871,36.8455,36.1871,36.6063,281373,0
+AD.US,D,20061024,000000,36.5463,36.5526,36.1153,36.4263,174541,0
+AD.US,D,20061025,000000,36.3371,36.7855,36.3371,36.6662,154645,0
+AD.US,D,20061026,000000,36.5163,37.8322,36.5163,37.8322,184740,0
+AD.US,D,20061027,000000,37.7004,37.7186,36.7855,36.9773,102651,0
+AD.US,D,20061030,000000,36.9647,37.683,36.851,37.2464,211823,0
+AD.US,D,20061031,000000,37.4438,37.964,37.3476,37.9278,140100,0
+AD.US,D,20061101,000000,37.9459,39.0226,37.7841,37.7841,116695,0
+AD.US,D,20061102,000000,37.593,38.8134,36.7255,38.7298,249440,0
+AD.US,D,20061103,000000,38.7298,38.9989,38.4006,38.9989,179891,0
+AD.US,D,20061106,000000,38.879,40.1349,38.879,39.8658,264487,0
+AD.US,D,20061107,000000,39.7165,40.1231,39.1126,39.4773,306952,0
+AD.US,D,20061108,000000,39.3274,40.1649,39.0882,39.7765,260140,0
+AD.US,D,20061109,000000,39.7765,40.0157,39.4174,39.5192,244258,0
+AD.US,D,20061110,000000,39.4174,39.8065,39.2437,39.7221,160665,0
+AD.US,D,20061113,000000,39.6865,39.8483,39.3574,39.531,198281,0
+AD.US,D,20061114,000000,39.5073,39.9494,39.4773,39.8658,118534,0
+AD.US,D,20061115,000000,39.8065,39.8958,39.5492,39.7521,81252.6,0
+AD.US,D,20061116,000000,39.7521,40.2312,39.7284,39.9557,115357,0
+AD.US,D,20061117,000000,39.8358,40.3204,39.7465,40.2549,124052,0
+AD.US,D,20061120,000000,40.2549,40.6677,40.1412,40.4341,134416,0
+AD.US,D,20061121,000000,40.0757,40.4997,40.0757,40.4641,123048,0
+AD.US,D,20061122,000000,40.3867,40.7396,40.3323,40.6133,89277,0
+AD.US,D,20061124,000000,40.6133,40.7396,40.5297,40.6852,23071,0
+AD.US,D,20061127,000000,40.5541,40.5541,39.6628,39.6865,107333,0
+AD.US,D,20061128,000000,39.6266,39.932,39.4773,39.7646,110509,0
+AD.US,D,20061129,000000,39.8239,40.1831,39.4773,39.9913,134918,0
+AD.US,D,20061130,000000,40.0157,40.3386,40.0157,40.2668,103821,0
+AD.US,D,20061201,000000,40.3741,40.4041,39.5492,39.7521,94793.5,0
+AD.US,D,20061204,000000,39.7221,40.0757,39.7221,39.9676,93457,0
+AD.US,D,20061205,000000,39.7765,40.6433,39.7765,40.2905,119704,0
+AD.US,D,20061206,000000,40.3504,41.1224,40.2849,41.1224,164009,0
+AD.US,D,20061207,000000,41.1817,41.4272,40.7751,40.7933,73728.6,0
+AD.US,D,20061208,000000,40.7933,40.7933,40.2786,40.3086,61356.3,0
+AD.US,D,20061211,000000,40.4941,40.9425,40.1531,40.7933,108503,0
+AD.US,D,20061212,000000,40.6733,41.7682,40.6015,41.7682,275687,0
+AD.US,D,20061213,000000,41.87,41.9356,41.3909,41.6664,79246.4,0
+AD.US,D,20061214,000000,41.4809,42.1211,41.2954,41.3853,154813,0
+AD.US,D,20061215,000000,41.4509,41.7501,41.2717,41.4209,134082,0
+AD.US,D,20061218,000000,41.5109,41.9293,41.0025,41.0562,96799.6,0
+AD.US,D,20061219,000000,40.9962,41.1517,40.7933,40.9725,71054.2,0
+AD.US,D,20061220,000000,40.9125,41.3254,40.7333,41.2835,130572,0
+AD.US,D,20061221,000000,41.2717,41.5408,41.0924,41.2598,87437.2,0
+AD.US,D,20061222,000000,41.3016,41.4453,40.9069,41.1343,75568.3,0
+AD.US,D,20061226,000000,41.0743,41.3672,40.9007,40.9425,79580.6,0
+AD.US,D,20061227,000000,40.9125,41.8282,40.9125,41.5109,61858.2,0
+AD.US,D,20061228,000000,41.4509,41.7201,41.3316,41.3316,69382.2,0
+AD.US,D,20061229,000000,41.3316,41.9418,41.3316,41.6245,82422.7,0
+AD.US,D,20070103,000000,41.84,43.2278,41.6008,42.8386,222189,0
+AD.US,D,20070104,000000,42.5276,42.9168,42.2766,42.8331,151637,0
+AD.US,D,20070105,000000,42.7368,42.8268,42.3484,42.354,74062.7,0
+AD.US,D,20070108,000000,42.3247,42.9223,42.3247,42.8868,90949,0
+AD.US,D,20070109,000000,42.5876,43.0541,42.1211,42.3784,167185,0
+AD.US,D,20070110,000000,42.384,43.006,42.1866,43.006,105159,0
+AD.US,D,20070111,000000,43.006,44.262,42.9642,43.5144,186578,0
+AD.US,D,20070112,000000,43.5207,44.262,43.3289,43.5688,220851,0
+AD.US,D,20070116,000000,43.5688,44.1009,42.7731,43.2515,278865,0
+AD.US,D,20070117,000000,43.3052,43.7717,42.8686,43.0541,147791,0
+AD.US,D,20070118,000000,43.1141,43.6399,42.1685,42.3484,215669,0
+AD.US,D,20070119,000000,42.3484,42.6894,42.2947,42.4502,129902,0
+AD.US,D,20070122,000000,42.4502,42.8149,42.2884,42.5095,202461,0
+AD.US,D,20070123,000000,42.4676,42.6176,42.3665,42.4258,220183,0
+AD.US,D,20070124,000000,42.5158,43.8973,42.5158,43.7243,149296,0
+AD.US,D,20070125,000000,43.8735,43.8735,42.7849,43.2633,136088,0
+AD.US,D,20070126,000000,43.2034,43.3951,42.7912,43.0304,107667,0
+AD.US,D,20070129,000000,43.006,43.5562,42.8749,42.8923,103487,0
+AD.US,D,20070130,000000,42.8923,43.688,42.8923,43.5444,85264.8,0
+AD.US,D,20070131,000000,43.4844,43.4844,43.0723,43.126,72558.4,0
+AD.US,D,20070201,000000,43.2752,44.7711,43.2752,44.149,175377,0
+AD.US,D,20070202,000000,44.0228,44.8303,44.0228,44.4538,129234,0
+AD.US,D,20070205,000000,44.4119,44.4119,41.7682,43.5263,94793.5,0
+AD.US,D,20070206,000000,43.4551,44.059,43.2452,43.7243,113351,0
+AD.US,D,20070207,000000,43.7836,45.0103,43.6525,44.7529,145116,0
+AD.US,D,20070208,000000,44.6211,44.6211,44.1009,44.1246,95463.1,0
+AD.US,D,20070209,000000,44.0646,44.3582,43.2452,43.3652,115692,0
+AD.US,D,20070212,000000,43.2152,43.8017,43.2152,43.6281,65034.4,0
+AD.US,D,20070213,000000,43.6643,43.7954,43.347,43.7899,114166,0
+AD.US,D,20070214,000000,43.7536,44.5911,43.7536,44.0828,133501,0
+AD.US,D,20070215,000000,44.1364,44.7648,44.1364,44.6511,121376,0
+AD.US,D,20070216,000000,44.7411,44.7948,43.1559,43.6162,125054,0
+AD.US,D,20070220,000000,42.4976,43.5088,42.4676,43.066,155315,0
+AD.US,D,20070221,000000,42.0792,43.0597,42.0792,42.6776,153643,0
+AD.US,D,20070222,000000,42.4676,43.3652,42.4676,42.8624,96633.2,0
+AD.US,D,20070223,000000,42.8386,42.976,42.1148,42.6476,84094.7,0
+AD.US,D,20070226,000000,42.9168,43.3052,42.5994,42.8568,193934,0
+AD.US,D,20070227,000000,42.7668,42.8331,42.1929,42.3784,116862,0
+AD.US,D,20070228,000000,42.8868,43.0597,42.6476,42.9168,94961.2,0
+AD.US,D,20070301,000000,42.4676,42.7668,42.0973,42.3665,151803,0
+AD.US,D,20070302,000000,42.3665,43.0723,42.2284,42.6476,150467,0
+AD.US,D,20070305,000000,42.4676,42.4739,40.9725,41.6308,270339,0
+AD.US,D,20070306,000000,41.78,42.8986,41.78,42.6476,158993,0
+AD.US,D,20070307,000000,42.1092,42.9105,42.1092,42.3121,107833,0
+AD.US,D,20070308,000000,42.4621,42.7068,41.9893,42.181,155315,0
+AD.US,D,20070309,000000,42.151,43.3589,42.151,43.2152,137760,0
+AD.US,D,20070312,000000,43.1859,43.6462,42.8449,43.1078,130070,0
+AD.US,D,20070313,000000,43.006,43.1859,42.5276,42.6176,73560.8,0
+AD.US,D,20070314,000000,42.6176,42.7068,41.589,41.6901,221519,0
+AD.US,D,20070315,000000,41.3909,42.5932,41.3909,42.1985,159995,0
+AD.US,D,20070316,000000,41.78,41.9356,40.4941,40.9725,279867,0
+AD.US,D,20070319,000000,41.2717,42.1685,41.2717,41.7501,178219,0
+AD.US,D,20070320,000000,41.6308,42.0492,41.5109,41.9237,115023,0
+AD.US,D,20070321,000000,41.9837,43.0004,41.7863,42.9042,135586,0
+AD.US,D,20070322,000000,44.0291,44.0291,42.6476,43.1315,107667,0
+AD.US,D,20070323,000000,43.096,44.149,43.0423,43.4251,100645,0
+AD.US,D,20070326,000000,43.5744,43.6943,43.0423,43.2933,83425,0
+AD.US,D,20070327,000000,43.2152,43.4551,42.0492,42.8505,270505,0
+AD.US,D,20070328,000000,42.8868,43.1078,42.6476,43.036,78744.6,0
+AD.US,D,20070329,000000,43.1859,43.9272,43.1859,43.8673,110341,0
+AD.US,D,20070330,000000,43.9635,44.2683,43.6525,43.9335,90447.1,0
+AD.US,D,20070402,000000,44.0528,45.4524,44.0528,44.1664,112515,0
+AD.US,D,20070403,000000,44.2501,44.6692,43.9454,44.0228,157655,0
+AD.US,D,20070404,000000,44.0109,44.3638,43.8436,44.1546,307620,0
+AD.US,D,20070405,000000,44.2201,44.4656,43.8798,43.9509,1272614,0
+AD.US,D,20070409,000000,43.9935,44.292,43.6699,43.9035,186746,0
+AD.US,D,20070410,000000,43.9335,44.1246,43.8317,43.8735,175210,0
+AD.US,D,20070411,000000,43.8735,43.8735,43.437,43.437,133748,0
+AD.US,D,20070412,000000,43.4426,44.1609,43.3052,43.9991,178554,0
+AD.US,D,20070413,000000,43.9991,44.8603,43.9754,44.5611,173538,0
+AD.US,D,20070416,000000,44.5674,45.0103,44.5611,44.6155,151803,0
+AD.US,D,20070417,000000,44.6811,44.7167,44.3219,44.5911,89778.9,0
+AD.US,D,20070418,000000,44.5312,44.5312,44.0946,44.2864,56341.8,0
+AD.US,D,20070419,000000,44.3219,44.4775,43.8017,44.4119,73060.3,0
+AD.US,D,20070420,000000,44.7111,44.9084,44.4419,44.4475,98305.2,0
+AD.US,D,20070423,000000,44.9803,45.8178,44.4419,44.8003,153309,0
+AD.US,D,20070424,000000,43.6643,44.262,43.6643,44.1664,115357,0
+AD.US,D,20070425,000000,43.9335,44.8003,43.9335,44.6748,137760,0
+AD.US,D,20070426,000000,44.5611,44.6155,43.8798,43.9154,87103.1,0
+AD.US,D,20070427,000000,45.0458,45.0458,43.6643,44.2383,108503,0
+AD.US,D,20070430,000000,44.1727,44.2564,43.3589,43.3652,76904.8,0
+AD.US,D,20070501,000000,43.6044,43.6044,42.4739,43.006,114689,0
+AD.US,D,20070502,000000,43.126,43.7836,43.126,43.7836,119872,0
+AD.US,D,20070503,000000,43.4844,44.1727,43.3652,43.7243,153977,0
+AD.US,D,20070504,000000,43.5744,44.4001,43.3707,43.6343,199117,0
+AD.US,D,20070507,000000,43.3652,44.4119,43.096,44.3701,148961,0
+AD.US,D,20070508,000000,44.0828,44.5611,43.718,44.5611,204635,0
+AD.US,D,20070509,000000,44.4119,44.5556,44.0409,44.3219,123716,0
+AD.US,D,20070510,000000,44.0228,44.3819,43.9635,44.0772,124888,0
+AD.US,D,20070511,000000,43.9635,44.4119,43.8198,44.1009,85431.1,0
+AD.US,D,20070514,000000,44.1609,44.3819,43.7836,43.8436,85598.9,0
+AD.US,D,20070515,000000,44.0228,44.8603,44.0228,44.2327,531648,0
+AD.US,D,20070516,000000,43.066,44.8603,43.036,44.7411,541680,0
+AD.US,D,20070517,000000,44.5611,44.7411,44.3219,44.4001,185408,0
+AD.US,D,20070518,000000,44.4001,45.1176,42.9523,44.4893,225365,0
+AD.US,D,20070521,000000,44.6093,45.0821,44.5493,44.9503,251766,0
+AD.US,D,20070522,000000,44.8003,45.4468,44.6511,44.9503,271509,0
+AD.US,D,20070523,000000,44.9503,45.8534,44.9503,45.3987,133914,0
+AD.US,D,20070524,000000,45.6979,46.3499,45.1239,45.1239,220851,0
+AD.US,D,20070525,000000,45.1239,45.9789,45.1239,45.8115,159495,0
+AD.US,D,20070529,000000,45.8771,46.9357,45.8771,46.8346,176714,0
+AD.US,D,20070530,000000,46.4754,47.7614,46.4454,47.7614,194102,0
+AD.US,D,20070531,000000,47.6121,47.8513,47.1993,47.4741,174039,0
+AD.US,D,20070601,000000,47.624,49.4839,47.624,49.3583,283713,0
+AD.US,D,20070604,000000,49.3465,50.3395,48.5389,49.9985,240412,0
+AD.US,D,20070605,000000,49.3165,50.4414,49.3165,50.0941,184906,0
+AD.US,D,20070606,000000,50.0885,50.5906,49.6756,49.8193,247600,0
+AD.US,D,20070607,000000,50.3633,50.4651,49.7775,50.1003,270171,0
+AD.US,D,20070608,000000,49.9504,51.6492,49.8549,51.4756,272177,0
+AD.US,D,20070611,000000,51.5599,53.8145,51.5599,53.5398,395393,0
+AD.US,D,20070612,000000,52.2176,53.3061,52.2176,53.0851,333869,0
+AD.US,D,20070613,000000,52.9351,53.8027,52.7796,53.4379,216003,0
+AD.US,D,20070614,000000,53.2943,54.3947,53.2943,53.5154,166683,0
+AD.US,D,20070615,000000,53.5635,54.1256,53.4435,53.5335,209315,0
+AD.US,D,20070618,000000,53.9819,54.4247,53.5453,54.401,191760,0
+AD.US,D,20070619,000000,54.2511,54.4247,53.7546,54.1911,164509,0
+AD.US,D,20070620,000000,54.0419,54.4184,53.3417,53.348,121878,0
+AD.US,D,20070621,000000,53.9045,54.1793,52.1938,54.1318,186244,0
+AD.US,D,20070622,000000,54.0419,54.2037,53.7009,54.1318,203297,0
+AD.US,D,20070625,000000,54.1318,54.544,53.3061,53.6234,123048,0
+AD.US,D,20070626,000000,53.5335,53.6353,52.463,52.7259,212325,0
+AD.US,D,20070627,000000,52.1876,53.5035,52.1276,53.4735,180726,0
+AD.US,D,20070628,000000,53.3361,53.7546,52.8459,53.7546,124888,0
+AD.US,D,20070629,000000,53.7727,54.1911,53.6472,54.1911,142776,0
+AD.US,D,20070702,000000,54.431,55.627,54.431,55.4652,287558,0
+AD.US,D,20070703,000000,56.0454,56.793,55.7462,56.1354,103821,0
+AD.US,D,20070705,000000,56.1354,56.4764,55.6751,55.9262,116360,0
+AD.US,D,20070706,000000,55.7762,56.9429,55.7762,56.6438,145618,0
+AD.US,D,20070709,000000,56.7337,57.4813,56.4945,57.4813,189922,0
+AD.US,D,20070710,000000,57.4813,58.0496,56.9848,57.4694,214999,0
+AD.US,D,20070711,000000,57.1221,59.4911,57.1221,59.4249,616579,0
+AD.US,D,20070712,000000,59.8795,61.8057,59.5685,61.6683,384525,0
+AD.US,D,20070713,000000,60.4123,60.8545,59.814,60.1431,435015,0
+AD.US,D,20070716,000000,59.9932,61.8475,59.9277,61.3628,283880,0
+AD.US,D,20070717,000000,61.4884,62.6069,61.2492,61.5483,257799,0
+AD.US,D,20070718,000000,61.5783,61.602,60.466,61.3091,190424,0
+AD.US,D,20070719,000000,61.6083,61.8712,60.8489,61.1299,254456,0
+AD.US,D,20070720,000000,61.1299,61.1299,60.5316,60.6815,104491,0
+AD.US,D,20070723,000000,60.4123,61.4528,60.2924,61.0044,153811,0
+AD.US,D,20070724,000000,61.0999,61.4291,59.754,59.9632,214163,0
+AD.US,D,20070725,000000,60.1132,61.1118,59.8021,60.0532,201959,0
+AD.US,D,20070726,000000,59.814,59.814,58.4144,58.9709,204801,0
+AD.US,D,20070727,000000,58.8209,58.8328,57.5468,57.6005,167185,0
+AD.US,D,20070730,000000,58.1989,58.5936,57.6905,58.1633,270339,0
+AD.US,D,20070731,000000,59.2938,59.2938,57.936,58.0197,112849,0
+AD.US,D,20070801,000000,58.0197,58.4562,56.4645,57.7205,255124,0
+AD.US,D,20070802,000000,57.9597,58.3188,57.1703,58.0197,289899,0
+AD.US,D,20070803,000000,58.0197,58.2226,56.2009,56.4645,155147,0
+AD.US,D,20070806,000000,56.823,57.4813,55.4059,55.8362,272177,0
+AD.US,D,20070807,000000,55.9861,56.1953,54.431,54.4903,341726,0
+AD.US,D,20070808,000000,54.4847,54.8794,49.9985,50.184,591000,0
+AD.US,D,20070809,000000,49.0836,50.4114,45.5605,48.306,957303,0
+AD.US,D,20070810,000000,47.4022,56.6737,47.1038,56.6737,624269,0
+AD.US,D,20070813,000000,56.823,58.4681,52.5586,58.3781,473468,0
+AD.US,D,20070814,000000,58.2888,59.2875,50.5425,51.44,527804,0
+AD.US,D,20070815,000000,51.7392,53.4379,50.4532,50.6624,383523,0
+AD.US,D,20070816,000000,50.3932,52.1276,50.244,51.7747,409770,0
+AD.US,D,20070817,000000,51.5237,55.567,47.4803,52.636,215501,0
+AD.US,D,20070820,000000,52.4867,54.6758,52.4867,53.9819,212157,0
+AD.US,D,20070821,000000,53.5335,54.7295,52.7859,54.6102,196442,0
+AD.US,D,20070822,000000,55.2086,56.7393,54.3111,56.1953,216671,0
+AD.US,D,20070823,000000,55.9861,56.8829,55.7588,56.3446,175878,0
+AD.US,D,20070824,000000,53.2462,57.595,53.2462,56.9666,158993,0
+AD.US,D,20070827,000000,57.1821,59.4249,56.823,59.3412,366971,0
+AD.US,D,20070828,000000,59.5148,59.5148,56.2253,58.6173,302270,0
+AD.US,D,20070829,000000,57.3795,58.9165,55.4533,57.2721,363460,0
+AD.US,D,20070830,000000,57.2539,57.5113,56.0454,57.3558,243756,0
+AD.US,D,20070831,000000,57.5413,58.558,57.194,58.1689,169693,0
+AD.US,D,20070904,000000,58.3725,60.4123,58.277,60.2924,280871,0
+AD.US,D,20070905,000000,59.814,62.6488,58.6473,62.344,617415,0
+AD.US,D,20070906,000000,61.9075,62.1467,59.2756,59.6348,371318,0
+AD.US,D,20070907,000000,59.6348,59.7303,58.3425,58.3425,184740,0
+AD.US,D,20070910,000000,58.3425,58.7554,57.1221,57.8697,157655,0
+AD.US,D,20070911,000000,58.0197,59.4548,57.2777,58.7972,158157,0
+AD.US,D,20070912,000000,58.6173,59.0601,57.2358,57.3314,262653,0
+AD.US,D,20070913,000000,57.4813,58.2052,57.3139,57.7805,206473,0
+AD.US,D,20070914,000000,57.6305,57.6305,56.9129,57.1221,178219,0
+AD.US,D,20070917,000000,57.595,58.0671,56.7693,57.5587,246764,0
+AD.US,D,20070918,000000,57.3021,58.1033,56.4464,57.4813,170361,0
+AD.US,D,20070919,000000,57.4213,58.5336,57.3376,57.4213,178386,0
+AD.US,D,20070920,000000,57.6005,60.3524,57.6005,60.2324,178219,0
+AD.US,D,20070921,000000,60.2924,61.722,56.4645,56.8411,360450,0
+AD.US,D,20070924,000000,57.4276,59.4493,57.4276,58.4743,232387,0
+AD.US,D,20070925,000000,58.0197,59.3593,57.3976,58.7073,192096,0
+AD.US,D,20070926,000000,58.6173,59.694,57.7923,58.5936,159829,0
+AD.US,D,20070927,000000,58.9527,60.6571,58.8691,60.2624,142776,0
+AD.US,D,20070928,000000,60.1132,60.5616,58.7373,58.7373,140435,0
+AD.US,D,20071001,000000,58.6173,60.6515,58.4743,60.6515,134918,0
+AD.US,D,20071002,000000,61.01,61.9131,60.5734,61.01,257465,0
+AD.US,D,20071003,000000,60.7108,60.9863,58.9283,59.0664,140602,0
+AD.US,D,20071004,000000,58.9165,59.3056,57.9116,58.3363,167686,0
+AD.US,D,20071005,000000,58.4681,59.1438,58.4681,59.1264,105159,0
+AD.US,D,20071008,000000,58.4381,59.3956,57.4576,57.8104,198281,0
+AD.US,D,20071009,000000,57.7205,58.3488,56.6737,58.3488,277359,0
+AD.US,D,20071010,000000,58.558,58.6773,57.9478,58.6773,134918,0
+AD.US,D,20071011,000000,58.8572,58.9764,56.9785,57.7805,138428,0
+AD.US,D,20071012,000000,57.7205,58.9409,57.6605,58.7373,121710,0
+AD.US,D,20071015,000000,58.558,58.5999,57.1284,57.9241,135086,0
+AD.US,D,20071016,000000,57.8697,58.3126,56.8711,57.4213,128230,0
+AD.US,D,20071017,000000,58.5518,58.5518,57.4213,58.2589,153643,0
+AD.US,D,20071018,000000,58.3188,58.5162,57.5413,57.8397,90279.3,0
+AD.US,D,20071019,000000,58.0197,59.0664,58.0197,58.1508,111177,0
+AD.US,D,20071022,000000,58.0197,58.2888,57.1221,57.7024,84595.1,0
+AD.US,D,20071023,000000,58.8509,58.8509,56.9067,57.4813,93457,0
+AD.US,D,20071024,000000,57.5706,57.6668,56.482,57.3314,99809.5,0
+AD.US,D,20071025,000000,57.5413,57.6605,56.6919,56.9129,96799.6,0
+AD.US,D,20071026,000000,56.9848,58.2644,56.5601,57.7205,403752,0
+AD.US,D,20071029,000000,57.7979,59.0664,57.4869,57.8697,134584,0
+AD.US,D,20071030,000000,57.4513,58.157,57.0329,57.0329,164677,0
+AD.US,D,20071031,000000,57.0329,57.7205,55.0823,56.3146,237068,0
+AD.US,D,20071101,000000,56.4645,57.6305,56.4645,57.2721,151135,0
+AD.US,D,20071102,000000,56.9729,57.0922,54.5921,54.8794,263483,0
+AD.US,D,20071105,000000,56.7637,56.7637,54.3885,54.7295,256401,0
+AD.US,D,20071106,000000,50.8416,55.9262,50.8416,53.5935,225867,0
+AD.US,D,20071107,000000,53.3717,53.5098,51.5299,52.4568,438759,0
+AD.US,D,20071108,000000,53.037,53.037,50.1596,50.7224,382687,0
+AD.US,D,20071109,000000,49.6638,52.0083,49.6638,51.7392,262690,0
+AD.US,D,20071112,000000,52.1757,53.348,50.9797,51.5599,311922,0
+AD.US,D,20071113,000000,51.5955,51.5955,49.9504,50.184,295105,0
+AD.US,D,20071114,000000,50.1896,50.7461,49.3702,49.4539,288227,0
+AD.US,D,20071115,000000,49.4539,50.0404,48.449,48.6944,229879,0
+AD.US,D,20071116,000000,48.7063,49.6457,48.2997,49.6457,458827,0
+AD.US,D,20071119,000000,49.0473,49.6394,46.3262,46.8346,396579,0
+AD.US,D,20071120,000000,47.253,47.9706,46.8346,47.4566,262724,0
+AD.US,D,20071121,000000,46.7983,47.3429,45.0158,45.6379,213997,0
+AD.US,D,20071123,000000,45.8771,46.0689,44.9321,45.2195,100011,0
+AD.US,D,20071126,000000,45.3087,46.5891,45.2013,45.2013,309517,0
+AD.US,D,20071127,000000,44.8603,45.9071,44.633,45.2376,275015,0
+AD.US,D,20071128,000000,45.1713,48.0961,45.1713,48.0543,328867,0
+AD.US,D,20071129,000000,47.4622,50.6687,46.5354,49.2265,353097,0
+AD.US,D,20071130,000000,50.2496,50.2496,48.2223,49.0473,356104,0
+AD.US,D,20071203,000000,48.5389,50.1003,48.5389,49.3465,228699,0
+AD.US,D,20071204,000000,48.6345,50.4888,48.6345,49.6457,360483,0
+AD.US,D,20071205,000000,50.4051,51.1352,49.8549,50.7224,220183,0
+AD.US,D,20071206,000000,50.4232,50.7824,49.6512,50.0466,408434,0
+AD.US,D,20071207,000000,49.9448,50.8179,49.5857,50.4532,298926,0
+AD.US,D,20071210,000000,50.8479,51.4281,50.3995,51.1408,173041,0
+AD.US,D,20071211,000000,50.9916,52.5941,50.5969,52.3668,395393,0
+AD.US,D,20071212,000000,53.0788,53.6109,51.7392,52.636,338082,0
+AD.US,D,20071213,000000,51.8947,52.7322,51.8947,52.0439,185616,0
+AD.US,D,20071214,000000,52.1876,53.1151,52.1639,52.5167,255124,0
+AD.US,D,20071217,000000,51.8584,52.6241,51.44,51.5599,272940,0
+AD.US,D,20071218,000000,51.7392,52.2357,51.2008,51.6311,223025,0
+AD.US,D,20071219,000000,51.7092,52.2775,50.6324,51.2008,241248,0
+AD.US,D,20071220,000000,51.35,51.9184,50.4051,51.9184,218032,0
+AD.US,D,20071221,000000,51.9065,52.3849,51.1408,51.1408,370482,0
+AD.US,D,20071224,000000,51.44,52.3249,51.44,52.3249,44303.6,0
+AD.US,D,20071226,000000,52.2176,52.2357,51.7392,51.7392,139098,0
+AD.US,D,20071227,000000,51.6729,51.6729,50.3633,50.3633,154479,0
+AD.US,D,20071228,000000,50.4832,50.9016,49.5501,50.1422,337547,0
+AD.US,D,20071231,000000,50.2914,50.9198,49.5438,50.3033,579911,0
+AD.US,D,20080102,000000,49.9386,51.35,49.9386,50.6924,281205,0
+AD.US,D,20080103,000000,51.2726,51.2726,49.8786,50.4232,177049,0
+AD.US,D,20080104,000000,50.244,50.9853,49.6994,50.154,205136,0
+AD.US,D,20080107,000000,50.0941,50.2314,48.3353,49.2265,353791,0
+AD.US,D,20080108,000000,49.3284,49.9567,48.3597,48.3597,199619,0
+AD.US,D,20080109,000000,48.2997,49.0355,47.8688,48.9636,170695,0
+AD.US,D,20080110,000000,48.8263,50.8416,48.6645,50.4832,211054,0
+AD.US,D,20080111,000000,49.6157,50.4588,49.0654,49.0654,102819,0
+AD.US,D,20080114,000000,48.6889,49.7649,48.6889,49.6457,125222,0
+AD.US,D,20080115,000000,49.3465,49.3465,48.0006,48.479,192571,0
+AD.US,D,20080116,000000,48.2997,48.6463,47.5821,48.2997,119704,0
+AD.US,D,20080117,000000,48.0905,48.0905,44.4538,44.6211,258464,0
+AD.US,D,20080118,000000,44.6867,45.3568,43.4426,43.6281,302957,0
+AD.US,D,20080122,000000,42.3603,43.3052,41.7201,42.2884,299508,0
+AD.US,D,20080123,000000,41.7563,42.6476,40.6196,41.9711,235396,0
+AD.US,D,20080124,000000,42.1685,43.7717,41.5708,43.5088,177216,0
+AD.US,D,20080125,000000,43.4251,43.8436,41.409,41.4809,140268,0
+AD.US,D,20080128,000000,42.1029,43.1315,40.9788,42.5276,157079,0
+AD.US,D,20080129,000000,43.066,43.5263,42.5932,43.3414,85431.1,0
+AD.US,D,20080130,000000,42.7912,43.2633,41.9593,41.9593,158655,0
+AD.US,D,20080131,000000,41.81,42.5276,41.0862,42.5276,179239,0
+AD.US,D,20080201,000000,42.4377,42.7013,41.6008,42.2884,259539,0
+AD.US,D,20080204,000000,42.4676,43.6943,42.1685,43.6943,145885,0
+AD.US,D,20080205,000000,42.6531,43.5144,40.6433,41.5708,139444,0
+AD.US,D,20080206,000000,41.5408,41.5408,38.6698,40.8825,522789,0
+AD.US,D,20080207,000000,40.8114,41.4209,38.9864,39.2381,327099,0
+AD.US,D,20080208,000000,39.1482,40.3086,39.1245,39.8958,252532,0
+AD.US,D,20080211,000000,39.5666,40.8288,39.5666,40.7933,127228,0
+AD.US,D,20080212,000000,40.7933,41.0624,40.0813,40.3741,270598,0
+AD.US,D,20080213,000000,40.3323,42.8923,40.3323,42.3784,187414,0
+AD.US,D,20080214,000000,42.2884,42.5576,40.6552,40.7514,116528,0
+AD.US,D,20080215,000000,40.7988,41.5227,40.1949,40.9125,157153,0
+AD.US,D,20080219,000000,41.0799,41.7201,39.7221,39.8065,126789,0
+AD.US,D,20080220,000000,39.3155,39.3155,35.9779,37.2639,482934,0
+AD.US,D,20080221,000000,37.1028,38.2214,35.4458,35.918,380011,0
+AD.US,D,20080222,000000,36.0079,37.5512,35.1648,37.0847,299428,0
+AD.US,D,20080225,000000,36.7555,38.0115,36.6955,37.9822,173203,0
+AD.US,D,20080226,000000,37.9222,40.0757,36.7618,40.0757,320213,0
+AD.US,D,20080227,000000,39.9257,39.962,37.3894,37.623,201291,0
+AD.US,D,20080228,000000,37.5631,38.4306,37.4438,38.4306,132912,0
+AD.US,D,20080229,000000,38.2806,38.2806,36.1697,37.683,198117,0
+AD.US,D,20080303,000000,37.0247,37.0847,33.837,34.1536,364021,0
+AD.US,D,20080304,000000,34.2136,35.0511,33.496,34.2736,759366,0
+AD.US,D,20080305,000000,34.1181,35.9361,32.8977,35.4696,357587,0
+AD.US,D,20080306,000000,35.3203,35.9061,34.0462,34.8538,274351,0
+AD.US,D,20080307,000000,34.632,35.2903,34.5183,35.2903,195238,0
+AD.US,D,20080310,000000,35.0449,35.1404,33.7652,33.7952,277942,0
+AD.US,D,20080311,000000,34.2492,35.1404,33.6634,33.8726,292010,0
+AD.US,D,20080312,000000,33.8245,34.602,33.5616,34.4528,148627,0
+AD.US,D,20080313,000000,34.2436,34.2973,33.6153,34.2017,177383,0
+AD.US,D,20080314,000000,34.1899,34.9974,33.406,33.6334,182422,0
+AD.US,D,20080317,000000,33.1906,34.9375,32.383,32.5385,227113,0
+AD.US,D,20080318,000000,32.5385,34.1899,32.3893,33.7952,306320,0
+AD.US,D,20080319,000000,34.2436,34.5902,32.443,33.1968,192932,0
+AD.US,D,20080320,000000,33.6215,33.6215,32.1919,32.2993,166511,0
+AD.US,D,20080324,000000,32.754,33.1131,31.1514,32.8377,310546,0
+AD.US,D,20080325,000000,32.8321,34.0581,32.3656,33.3461,223861,0
+AD.US,D,20080326,000000,33.3161,34.3273,33.2624,34.0936,208145,0
+AD.US,D,20080327,000000,33.7352,34.3991,33.7352,34.2136,146850,0
+AD.US,D,20080328,000000,34.3273,34.722,33.3705,33.7052,128963,0
+AD.US,D,20080331,000000,33.1968,33.7952,32.3474,32.8977,233017,0
+AD.US,D,20080401,000000,33.2268,34.8419,32.8977,34.2073,265239,0
+AD.US,D,20080402,000000,33.9444,34.9012,33.496,34.0344,196887,0
+AD.US,D,20080403,000000,33.3998,35.0811,33.3998,34.9012,183889,0
+AD.US,D,20080404,000000,35.0811,35.0811,33.3105,33.526,160831,0
+AD.US,D,20080407,000000,34.1836,34.5964,33.9444,34.3335,177807,0
+AD.US,D,20080408,000000,34.3928,34.3928,33.2324,33.7352,94459.3,0
+AD.US,D,20080409,000000,33.7952,34.3036,32.2101,32.6285,103655,0
+AD.US,D,20080410,000000,32.5385,32.7659,31.899,32.3593,90447.1,0
+AD.US,D,20080411,000000,32.3537,32.3537,30.6605,31.0134,186769,0
+AD.US,D,20080414,000000,30.8042,30.9834,30.0803,30.1521,145846,0
+AD.US,D,20080415,000000,29.9848,31.3307,29.9848,30.6549,258356,0
+AD.US,D,20080416,000000,30.8042,32.1801,30.7686,32.1801,225064,0
+AD.US,D,20080417,000000,30.2358,31.9764,30.0085,31.731,184427,0
+AD.US,D,20080418,000000,32.0301,33.7952,32.0301,33.3461,230971,0
+AD.US,D,20080421,000000,32.9576,33.4242,32.8977,33.0176,276609,0
+AD.US,D,20080422,000000,33.0769,33.496,32.1619,32.1801,288292,0
+AD.US,D,20080423,000000,32.0001,33.4542,32.0001,33.4542,150819,0
+AD.US,D,20080424,000000,33.3879,33.7052,32.5566,33.496,112897,0
+AD.US,D,20080425,000000,33.6452,33.7352,33.0176,33.6752,86011.9,0
+AD.US,D,20080428,000000,34.3872,34.692,32.8077,33.2268,132003,0
+AD.US,D,20080429,000000,32.9632,33.9326,32.9632,33.3461,123197,0
+AD.US,D,20080430,000000,33.8607,34.3628,32.7603,32.9876,264101,0
+AD.US,D,20080501,000000,32.6285,34.692,29.9129,34.2791,251570,0
+AD.US,D,20080502,000000,34.2436,35.3622,34.1955,35.2304,202970,0
+AD.US,D,20080505,000000,34.7638,35.5895,34.6983,35.3559,146677,0
+AD.US,D,20080506,000000,35.4696,36.3726,35.0149,36.3071,209328,0
+AD.US,D,20080507,000000,35.8943,37.0847,35.1404,35.3803,209496,0
+AD.US,D,20080508,000000,35.404,35.4096,33.5853,34.2973,444306,0
+AD.US,D,20080509,000000,33.6097,34.3335,33.1668,33.6452,139468,0
+AD.US,D,20080512,000000,33.5079,33.5316,33.0295,33.1968,243663,0
+AD.US,D,20080513,000000,32.9514,35.4696,32.9514,35.4696,362458,0
+AD.US,D,20080514,000000,36.0198,36.0198,35.1404,35.7387,181085,0
+AD.US,D,20080515,000000,35.4096,39.6447,35.4096,39.3818,524058,0
+AD.US,D,20080516,000000,39.0289,40.6733,37.7604,39.0289,618918,0
+AD.US,D,20080519,000000,38.6335,39.4174,37.0728,38.2806,390394,0
+AD.US,D,20080520,000000,37.6949,38.1614,37.1146,37.5749,157748,0
+AD.US,D,20080521,000000,37.282,37.6286,36.8336,36.9473,213707,0
+AD.US,D,20080522,000000,36.6063,37.2464,35.9661,36.8455,254470,0
+AD.US,D,20080523,000000,36.8455,37.4438,36.0679,36.8692,189029,0
+AD.US,D,20080527,000000,36.9947,37.5331,36.3008,36.9828,180396,0
+AD.US,D,20080528,000000,36.9828,36.9828,35.8943,36.8155,188186,0
+AD.US,D,20080529,000000,36.5163,37.3176,36.4089,36.7799,180834,0
+AD.US,D,20080530,000000,36.6662,37.4612,36.54,37.4612,188786,0
+AD.US,D,20080602,000000,37.6049,37.6049,36.056,37.2339,165509,0
+AD.US,D,20080603,000000,37.0847,37.2165,36.4326,36.6955,261819,0
+AD.US,D,20080604,000000,36.1453,38.0833,36.1453,38.0714,201986,0
+AD.US,D,20080605,000000,37.9822,38.5798,37.8204,38.5798,158247,0
+AD.US,D,20080606,000000,38.4306,38.4306,37.4438,37.6049,127750,0
+AD.US,D,20080609,000000,36.6955,37.5993,36.6955,36.7855,190094,0
+AD.US,D,20080610,000000,36.6363,36.7018,35.6732,36.1279,124122,0
+AD.US,D,20080611,000000,35.6432,36.1934,35.093,35.2304,120903,0
+AD.US,D,20080612,000000,36.3789,36.3789,34.1599,34.3928,134788,0
+AD.US,D,20080613,000000,34.692,36.6662,34.692,36.6662,189717,0
+AD.US,D,20080616,000000,36.7799,36.7799,35.9305,36.3071,88706.3,0
+AD.US,D,20080617,000000,36.4563,36.6955,36.1997,36.3726,171235,0
+AD.US,D,20080618,000000,35.7987,36.2053,35.1948,35.3259,122696,0
+AD.US,D,20080619,000000,35.2722,35.9479,35.2004,35.3803,127236,0
+AD.US,D,20080620,000000,34.7457,35.9961,34.7457,35.8943,279654,0
+AD.US,D,20080623,000000,35.8343,36.0442,34.5246,34.602,190443,0
+AD.US,D,20080624,000000,34.0281,34.602,33.8307,33.8544,165232,0
+AD.US,D,20080625,000000,33.5434,35.093,33.5434,34.8419,126965,0
+AD.US,D,20080626,000000,34.692,34.8057,33.1369,33.496,184069,0
+AD.US,D,20080627,000000,33.6452,33.7408,32.9758,33.2868,182887,0
+AD.US,D,20080630,000000,32.9695,34.2199,32.9695,33.8245,122603,0
+AD.US,D,20080701,000000,32.9932,33.837,32.6166,33.837,293642,0
+AD.US,D,20080702,000000,34.2136,34.2136,32.6103,33.0469,290675,0
+AD.US,D,20080703,000000,32.9458,33.1187,32.4967,32.7777,50859.7,0
+AD.US,D,20080707,000000,33.0176,33.3405,32.4193,32.9276,102439,0
+AD.US,D,20080708,000000,33.4597,33.6752,32.1264,33.215,208826,0
+AD.US,D,20080709,000000,32.9695,34.1599,32.6822,33.2568,151962,0
+AD.US,D,20080710,000000,32.9276,33.7471,32.8377,33.0469,119685,0
+AD.US,D,20080711,000000,32.1856,33.496,32.1856,33.1313,155376,0
+AD.US,D,20080714,000000,33.2568,33.7889,32.6285,32.7184,109335,0
+AD.US,D,20080715,000000,32.1501,33.5853,31.6236,33.5378,129105,0
+AD.US,D,20080716,000000,33.777,33.777,32.1138,33.2024,114020,0
+AD.US,D,20080717,000000,33.2986,33.8189,32.9458,33.6452,278733,0
+AD.US,D,20080718,000000,33.6989,34.4709,33.035,33.8544,361939,0
+AD.US,D,20080721,000000,33.6689,34.6683,33.6689,34.5128,201909,0
+AD.US,D,20080722,000000,33.6271,34.2736,33.155,33.3523,185639,0
+AD.US,D,20080723,000000,33.2268,34.9674,33.2268,34.9012,263096,0
+AD.US,D,20080724,000000,34.9012,35.4696,34.3335,34.4528,154298,0
+AD.US,D,20080725,000000,34.692,35.314,34.5128,34.8419,133278,0
+AD.US,D,20080728,000000,34.9012,35.5595,34.6683,34.9912,75387.6,0
+AD.US,D,20080729,000000,35.1404,36.1871,35.0811,35.8887,123240,0
+AD.US,D,20080730,000000,35.6788,36.7736,35.6432,36.7555,195225,0
+AD.US,D,20080731,000000,36.6662,36.9591,35.6369,35.6788,127555,0
+AD.US,D,20080801,000000,35.4995,36.6718,35.4995,36.4863,73291.2,0
+AD.US,D,20080804,000000,36.6063,36.8392,35.7506,36.6363,66934.4,0
+AD.US,D,20080805,000000,36.6363,37.683,36.4926,37.683,125154,0
+AD.US,D,20080806,000000,37.1683,37.4731,36.7555,37.2046,148503,0
+AD.US,D,20080807,000000,36.2415,37.2883,35.2066,35.2304,204799,0
+AD.US,D,20080808,000000,35.0511,36.0379,34.9375,35.7569,222606,0
+AD.US,D,20080811,000000,35.8887,35.9661,34.4528,35.3803,241436,0
+AD.US,D,20080812,000000,35.5295,35.6069,34.4465,34.5428,135292,0
+AD.US,D,20080813,000000,34.4528,34.6264,33.2868,33.5678,195536,0
+AD.US,D,20080814,000000,34.0999,34.2373,33.4716,33.7052,82900.2,0
+AD.US,D,20080815,000000,33.5197,34.1955,33.2443,33.9144,75624.3,0
+AD.US,D,20080818,000000,33.7052,34.0699,33.3224,33.3761,84532,0
+AD.US,D,20080819,000000,32.754,33.2868,31.9583,32.0301,89031.8,0
+AD.US,D,20080820,000000,31.8928,33.0295,31.8928,32.443,90201.9,0
+AD.US,D,20080821,000000,32.5566,32.5566,31.4381,31.7735,156475,0
+AD.US,D,20080822,000000,31.7017,32.1738,31.6236,31.8809,68275.2,0
+AD.US,D,20080825,000000,31.7909,31.7909,30.936,30.9534,104686,0
+AD.US,D,20080826,000000,31.1033,31.2588,30.3558,30.7205,294446,0
+AD.US,D,20080827,000000,30.8042,30.846,30.0984,30.7142,260731,0
+AD.US,D,20080828,000000,30.7442,30.9597,30.3732,30.8941,147133,0
+AD.US,D,20080829,000000,30.0029,31.2826,29.9248,31.2826,136091,0
+AD.US,D,20080902,000000,31.2526,31.6954,30.876,31.2826,183759,0
+AD.US,D,20080903,000000,31.3007,31.5517,30.6724,31.0552,189354,0
+AD.US,D,20080904,000000,31.0552,31.127,29.9966,30.0866,169312,0
+AD.US,D,20080905,000000,29.9666,30.2421,29.8292,30.0029,179404,0
+AD.US,D,20080908,000000,30.2658,30.9415,30.0803,30.9178,126263,0
+AD.US,D,20080909,000000,30.2721,31.2526,29.7874,29.8174,254470,0
+AD.US,D,20080910,000000,30.1465,30.2776,29.6138,29.7574,180138,0
+AD.US,D,20080911,000000,29.309,29.309,28.4596,28.8599,274909,0
+AD.US,D,20080912,000000,29.0036,29.2009,28.537,29.0454,146612,0
+AD.US,D,20080915,000000,29.0454,29.0454,27.2155,27.5147,110785,0
+AD.US,D,20080916,000000,27.3947,27.8675,26.5934,27.4903,173816,0
+AD.US,D,20080917,000000,26.3361,28.7525,26.3361,27.6339,276704,0
+AD.US,D,20080918,000000,28.4059,28.4059,26.0188,28.1067,229466,0
+AD.US,D,20080919,000000,28.4115,30.6005,28.4115,29.6382,121119,0
+AD.US,D,20080922,000000,29.8774,30.2002,28.1486,28.2141,149130,0
+AD.US,D,20080923,000000,28.1723,28.4115,27.5502,27.5621,171150,0
+AD.US,D,20080924,000000,26.9763,27.5147,26.719,27.1737,119793,0
+AD.US,D,20080925,000000,28.3641,28.3641,26.9819,27.9212,226847,0
+AD.US,D,20080926,000000,27.9449,28.6207,27.6758,28.4777,91551.3,0
+AD.US,D,20080929,000000,28.1786,28.1786,26.4435,26.94,188713,0
+AD.US,D,20080930,000000,27.0781,28.256,26.5216,28.0649,197974,0
+AD.US,D,20081001,000000,28.2323,28.627,27.8076,28.4115,142639,0
+AD.US,D,20081002,000000,28.5614,28.6507,26.4079,26.599,123878,0
+AD.US,D,20081003,000000,26.7671,27.1374,25.182,25.182,157248,0
+AD.US,D,20081006,000000,24.8647,24.8647,22.5801,23.9379,325853,0
+AD.US,D,20081007,000000,23.3277,24.2189,22.6157,22.6157,286911,0
+AD.US,D,20081008,000000,22.161,22.9985,21.1679,21.5689,318229,0
+AD.US,D,20081009,000000,21.8318,22.0891,19.3617,19.7146,206907,0
+AD.US,D,20081010,000000,19.5891,19.9001,16.6043,17.1071,462521,0
+AD.US,D,20081013,000000,17.4956,22.3702,17.3045,22.3702,413926,0
+AD.US,D,20081014,000000,22.6756,23.6268,21.2642,21.6526,321368,0
+AD.US,D,20081015,000000,21.4134,21.4134,19.2425,19.2425,272672,0
+AD.US,D,20081016,000000,19.1288,19.5291,18.0102,19.0207,253359,0
+AD.US,D,20081017,000000,18.8415,20.4385,18.5423,19.9657,196117,0
+AD.US,D,20081020,000000,20.0975,21.1086,20.0619,20.905,168529,0
+AD.US,D,20081021,000000,20.875,20.9406,20.253,20.3311,133047,0
+AD.US,D,20081022,000000,20.1874,20.1874,18.7216,19.087,133172,0
+AD.US,D,20081023,000000,19.0207,19.5591,17.7411,18.3031,229809,0
+AD.US,D,20081024,000000,18.004,18.375,17.3463,17.8185,226518,0
+AD.US,D,20081027,000000,17.3219,18.2376,17.3219,17.8547,192751,0
+AD.US,D,20081028,000000,18.1539,19.4636,18.1295,18.9015,265806,0
+AD.US,D,20081029,000000,19.0807,20.5159,19.0807,19.7683,192469,0
+AD.US,D,20081030,000000,20.2174,21.5271,20.1274,21.4134,236408,0
+AD.US,D,20081031,000000,21.4134,23.244,21.4134,22.9148,288937,0
+AD.US,D,20081103,000000,22.7949,24.4755,22.7949,23.7942,278965,0
+AD.US,D,20081104,000000,24.5718,24.7154,23.3214,24.0808,345582,0
+AD.US,D,20081105,000000,24.1771,25.7559,20.7014,21.3778,926741,0
+AD.US,D,20081106,000000,21.3778,22.2691,20.7376,20.8151,703285,0
+AD.US,D,20081107,000000,21.2642,21.4371,20.474,20.8987,605826,0
+AD.US,D,20081110,000000,21.6108,22.4064,21.3834,22.2746,474595,0
+AD.US,D,20081111,000000,22.4246,22.4246,21.0368,21.7126,357701,0
+AD.US,D,20081112,000000,21.5689,21.79,18.7697,19.0389,546815,0
+AD.US,D,20081113,000000,19.1525,20.1874,18.7934,20.0075,1059732,0
+AD.US,D,20081114,000000,20.0075,20.1156,19.2899,19.4217,684896,0
+AD.US,D,20081117,000000,18.8534,20.5159,18.8534,19.8227,385810,0
+AD.US,D,20081118,000000,19.5891,20.3367,18.6204,19.1525,620518,0
+AD.US,D,20081119,000000,19.0626,20.193,18.2794,18.2794,388499,0
+AD.US,D,20081120,000000,18.4349,18.4524,16.8854,17.1127,434011,0
+AD.US,D,20081121,000000,17.8784,18.0577,16.2578,17.4956,680350,0
+AD.US,D,20081124,000000,18.2432,20.8569,17.974,20.3011,711025,0
+AD.US,D,20081125,000000,20.875,21.5034,20.5759,21.1505,838195,0
+AD.US,D,20081126,000000,20.6358,22.9086,20.6358,22.8193,343654,0
+AD.US,D,20081128,000000,22.9685,23.7224,22.7293,23.5843,283523,0
+AD.US,D,20081201,000000,23.3277,23.3277,21.3834,21.4197,388312,0
+AD.US,D,20081202,000000,21.336,23.1478,21.2042,23.1478,392763,0
+AD.US,D,20081203,000000,23.0285,23.3751,21.8444,23.0285,341928,0
+AD.US,D,20081204,000000,22.5801,23.5669,21.6526,22.0536,437531,0
+AD.US,D,20081205,000000,22.0417,22.6094,20.4922,22.562,666517,0
+AD.US,D,20081208,000000,23.0285,24.0515,23.0222,23.7824,387413,0
+AD.US,D,20081209,000000,23.4832,24.3263,23.4232,24.1645,509427,0
+AD.US,D,20081210,000000,24.4637,25.7141,24.4518,25.2831,568512,0
+AD.US,D,20081211,000000,25.182,25.5523,24.7866,25.2294,496898,0
+AD.US,D,20081212,000000,24.9065,25.0021,23.7043,24.0153,281205,0
+AD.US,D,20081215,000000,23.9853,24.4637,22.8786,23.3695,423710,0
+AD.US,D,20081216,000000,23.4769,24.41,23.4769,24.1408,327151,0
+AD.US,D,20081217,000000,23.9253,24.0453,22.1728,22.7712,575471,0
+AD.US,D,20081218,000000,22.7712,23.1059,22.1847,22.4002,563227,0
+AD.US,D,20081219,000000,22.5201,22.813,22.0173,22.071,286092,0
+AD.US,D,20081222,000000,22.131,23.6561,21.8618,23.4713,505242,0
+AD.US,D,20081223,000000,23.7105,25.1457,23.6861,25.1339,640129,0
+AD.US,D,20081224,000000,24.5355,25.3849,23.8898,24.0515,116026,0
+AD.US,D,20081226,000000,23.896,25.0439,23.8061,24.7747,184928,0
+AD.US,D,20081229,000000,24.8228,24.8347,23.7224,24.2245,185396,0
+AD.US,D,20081230,000000,24.2663,25.6067,24.2608,25.4512,291461,0
+AD.US,D,20081231,000000,25.4512,26.1743,25.2357,25.8633,219804,0
+AD.US,D,20090102,000000,25.9888,26.8926,25.1157,26.7427,210326,0
+AD.US,D,20090105,000000,26.4679,26.8626,26.0488,26.4379,426084,0
+AD.US,D,20090106,000000,26.4379,26.7008,26.0669,26.0788,658053,0
+AD.US,D,20090107,000000,25.8096,25.9951,25.5586,25.8996,289230,0
+AD.US,D,20090108,000000,25.7796,26.0607,25.3968,25.774,461182,0
+AD.US,D,20090109,000000,25.8996,26.0014,24.8947,25.0083,530329,0
+AD.US,D,20090112,000000,24.8828,25.6004,24.5774,25.2113,209067,0
+AD.US,D,20090113,000000,25.3012,25.7378,24.9546,25.3375,166414,0
+AD.US,D,20090114,000000,25.0021,25.0439,24.2189,24.751,176030,0
+AD.US,D,20090115,000000,24.6436,24.8647,23.4051,24.6973,245639,0
+AD.US,D,20090116,000000,24.8947,25.1994,24.2008,24.7991,168884,0
+AD.US,D,20090120,000000,24.8291,24.8291,23.7398,23.8898,248578,0
+AD.US,D,20090121,000000,23.9971,25.1876,23.8535,25.152,221453,0
+AD.US,D,20090122,000000,24.9721,25.1157,24.2245,24.6136,152339,0
+AD.US,D,20090123,000000,23.8898,24.4337,23.7105,24.1589,341545,0
+AD.US,D,20090126,000000,24.3382,25.9296,24.3382,25.4986,260140,0
+AD.US,D,20090127,000000,25.5704,25.6185,24.811,25.0976,149890,0
+AD.US,D,20090128,000000,25.4212,26.2943,25.3375,26.0969,170717,0
+AD.US,D,20090129,000000,25.9177,25.9177,24.6673,24.8647,112016,0
+AD.US,D,20090130,000000,25.122,25.2113,24.4281,25.092,185428,0
+AD.US,D,20090202,000000,25.0857,25.3549,24.6492,25.122,152262,0
+AD.US,D,20090203,000000,25.2712,25.8333,25.0202,25.6185,147290,0
+AD.US,D,20090204,000000,25.7378,26.4435,25.6185,25.9177,133410,0
+AD.US,D,20090205,000000,25.9951,26.2824,25.5823,25.774,232379,0
+AD.US,D,20090206,000000,25.5404,27.4666,25.493,27.0537,239754,0
+AD.US,D,20090209,000000,26.7964,27.401,26.7671,27.1318,240905,0
+AD.US,D,20090210,000000,26.8564,27.8494,26.4498,27.2155,382764,0
+AD.US,D,20090211,000000,27.3647,27.885,27.09,27.885,250117,0
+AD.US,D,20090212,000000,27.7957,28.2804,26.8508,27.7476,247412,0
+AD.US,D,20090213,000000,27.8494,28.6807,27.6702,28.1604,226068,0
+AD.US,D,20090217,000000,27.4965,27.5447,26.3598,26.5272,288435,0
+AD.US,D,20090218,000000,26.5572,26.749,25.9833,26.0906,279687,0
+AD.US,D,20090219,000000,25.774,26.569,23.3995,23.6506,758968,0
+AD.US,D,20090220,000000,23.5787,25.4804,23.0222,25.0802,606740,0
+AD.US,D,20090223,000000,25.1401,25.3131,23.698,23.866,399999,0
+AD.US,D,20090224,000000,23.8479,25.152,23.7161,25.0383,193801,0
+AD.US,D,20090225,000000,24.9783,25.4212,23.0048,24.7273,385601,0
+AD.US,D,20090226,000000,25.122,25.1339,21.7725,22.161,445780,0
+AD.US,D,20090227,000000,20.935,21.9455,20.4022,20.5759,774778,0
+AD.US,D,20090302,000000,20.0375,20.0375,18.9071,19.6672,542900,0
+AD.US,D,20090303,000000,19.7028,19.8701,19.0926,19.4273,560750,0
+AD.US,D,20090304,000000,20.0619,20.9887,19.5772,20.4322,363126,0
+AD.US,D,20090305,000000,19.5591,19.9301,17.7648,18.1713,556449,0
+AD.US,D,20090306,000000,18.0876,18.6623,17.8129,18.1476,405199,0
+AD.US,D,20090309,000000,17.8547,18.6079,17.7166,18.2913,371512,0
+AD.US,D,20090310,000000,19.057,20.2049,18.8596,19.6909,566415,0
+AD.US,D,20090311,000000,19.4754,20.3367,19.4573,19.8764,404431,0
+AD.US,D,20090312,000000,19.8764,20.3966,19.5173,20.3185,534082,0
+AD.US,D,20090313,000000,20.2111,20.5703,19.7509,20.0856,193025,0
+AD.US,D,20090316,000000,19.8938,21.0305,19.8938,20.0556,321115,0
+AD.US,D,20090317,000000,20.3429,20.8395,20.1993,20.8395,312967,0
+AD.US,D,20090318,000000,20.9287,21.5989,20.6714,21.2516,438419,0
+AD.US,D,20090319,000000,21.2516,21.6763,20.9169,21.0668,518727,0
+AD.US,D,20090320,000000,21.1561,21.306,20.3367,20.5284,339417,0
+AD.US,D,20090323,000000,21.2697,22.0236,21.2279,21.9699,290487,0
+AD.US,D,20090324,000000,21.5626,21.9699,21.0724,21.9281,436066,0
+AD.US,D,20090325,000000,22.0592,22.4183,20.3011,21.0842,411329,0
+AD.US,D,20090326,000000,21.0543,21.449,20.8813,21.1861,290725,0
+AD.US,D,20090327,000000,20.875,20.965,20.1212,20.6477,390847,0
+AD.US,D,20090330,000000,20.3367,20.3367,19.5235,19.8346,344784,0
+AD.US,D,20090331,000000,19.7927,20.2174,19.2899,19.9419,452465,0
+AD.US,D,20090401,000000,19.4873,20.5759,19.4398,20.3966,254207,0
+AD.US,D,20090402,000000,20.5759,21.8144,20.4085,21.5452,228200,0
+AD.US,D,20090403,000000,21.2997,21.6226,21.2579,21.6108,173106,0
+AD.US,D,20090406,000000,21.5271,21.5808,20.6003,21.1205,240557,0
+AD.US,D,20090407,000000,20.9531,21.0787,20.5703,20.6121,234482,0
+AD.US,D,20090408,000000,20.6177,20.9824,20.4866,20.7432,190570,0
+AD.US,D,20090409,000000,20.995,21.3478,20.7014,21.3478,169835,0
+AD.US,D,20090413,000000,20.935,21.0842,20.6658,20.8869,148526,0
+AD.US,D,20090414,000000,20.8269,20.8569,20.1811,20.3548,204214,0
+AD.US,D,20090415,000000,20.2648,20.624,20.1811,20.5521,141159,0
+AD.US,D,20090416,000000,20.3848,20.8869,20.3548,20.7195,139186,0
+AD.US,D,20090417,000000,20.7014,20.875,20.2767,20.3548,108989,0
+AD.US,D,20090420,000000,20.0438,20.1037,19.2244,19.4099,177997,0
+AD.US,D,20090421,000000,19.1225,19.5117,18.9071,19.1107,247444,0
+AD.US,D,20090422,000000,18.9489,19.3199,18.8471,18.967,360533,0
+AD.US,D,20090423,000000,19.1463,19.3018,18.5423,18.716,343117,0
+AD.US,D,20090424,000000,18.6204,19.3262,18.6204,19.1581,338787,0
+AD.US,D,20090427,000000,19.0389,19.7627,18.8534,19.3617,307445,0
+AD.US,D,20090428,000000,19.1707,20.283,19.1707,20.0075,246139,0
+AD.US,D,20090429,000000,19.912,20.7676,19.912,20.193,227974,0
+AD.US,D,20090430,000000,17.944,20.7314,17.944,20.3367,317426,0
+AD.US,D,20090501,000000,20.1811,20.6121,19.9601,20.4566,300666,0
+AD.US,D,20090504,000000,20.8151,21.1861,20.5159,21.1205,361782,0
+AD.US,D,20090505,000000,21.0961,21.1679,20.7558,20.9531,190651,0
+AD.US,D,20090506,000000,21.6826,25.0439,21.6045,24.7991,906958,0
+AD.US,D,20090507,000000,25.5704,25.9595,24.5599,24.8584,413563,0
+AD.US,D,20090508,000000,24.8884,25.5941,24.6436,25.5348,223898,0
+AD.US,D,20090511,000000,25.6067,25.8277,25.0265,25.0383,265357,0
+AD.US,D,20090512,000000,25.3612,25.4268,24.8884,25.3431,210802,0
+AD.US,D,20090513,000000,25.032,25.032,23.9379,24.0453,429659,0
+AD.US,D,20090514,000000,23.8598,24.661,23.7998,24.4044,325354,0
+AD.US,D,20090515,000000,24.5055,24.9783,24.2608,24.6492,369695,0
+AD.US,D,20090518,000000,24.7029,25.2357,24.5299,25.0683,316337,0
+AD.US,D,20090519,000000,24.8828,25.0558,24.2663,24.3444,228579,0
+AD.US,D,20090520,000000,24.3444,24.6673,24.1289,24.38,292440,0
+AD.US,D,20090521,000000,23.9253,24.1408,23.1478,23.3995,296420,0
+AD.US,D,20090522,000000,23.5069,24.0515,23.0222,23.8116,304983,0
+AD.US,D,20090526,000000,23.7461,24.9246,23.7461,24.9128,288668,0
+AD.US,D,20090527,000000,24.6555,25.3612,24.5836,24.9665,309268,0
+AD.US,D,20090528,000000,24.8884,25.3194,24.2963,24.9602,268571,0
+AD.US,D,20090529,000000,25.4212,25.4212,24.2963,24.841,255920,0
+AD.US,D,20090601,000000,25.2057,26.7608,25.1938,26.599,410521,0
+AD.US,D,20090602,000000,26.7427,26.749,25.7203,26.1088,359742,0
+AD.US,D,20090603,000000,26.2524,26.2943,24.6973,25.1339,229389,0
+AD.US,D,20090604,000000,25.0021,25.4386,24.9002,25.3012,154487,0
+AD.US,D,20090605,000000,25.5049,26.1925,25.0021,25.7796,251062,0
+AD.US,D,20090608,000000,25.4212,25.5648,24.8828,25.1101,224488,0
+AD.US,D,20090609,000000,25.0802,25.3612,24.691,24.8465,183988,0
+AD.US,D,20090610,000000,24.8647,25.2357,24.1408,24.47,184740,0
+AD.US,D,20090611,000000,24.5181,24.8647,24.3981,24.691,154029,0
+AD.US,D,20090612,000000,24.3444,24.5655,23.8242,24.5299,204138,0
+AD.US,D,20090615,000000,24.4337,24.5655,24.0808,24.4581,297065,0
+AD.US,D,20090616,000000,24.5836,24.6311,24.1052,24.2782,249287,0
+AD.US,D,20090617,000000,24.1889,24.2782,23.8298,24.1708,189228,0
+AD.US,D,20090618,000000,24.32,24.4637,24.0808,24.3144,95431.6,0
+AD.US,D,20090619,000000,24.4044,24.7154,24.1589,24.5299,289191,0
+AD.US,D,20090622,000000,24.4044,24.4044,23.0341,23.3333,224684,0
+AD.US,D,20090623,000000,23.2858,23.495,23.0341,23.1422,166536,0
+AD.US,D,20090624,000000,23.1896,23.3995,23.0466,23.214,342245,0
+AD.US,D,20090625,000000,23.2196,23.4532,22.9748,23.3514,171410,0
+AD.US,D,20090626,000000,23.1422,23.4288,23.0222,23.4288,496948,0
+AD.US,D,20090629,000000,23.6268,23.7942,23.2614,23.5369,148941,0
+AD.US,D,20090630,000000,23.5487,23.7224,22.8193,22.9985,240220,0
+AD.US,D,20090701,000000,22.6938,23.3451,22.5201,22.9922,231853,0
+AD.US,D,20090702,000000,22.8493,22.8493,21.9699,22.1791,104908,0
+AD.US,D,20090706,000000,22.1673,22.2984,21.7181,22.2209,215895,0
+AD.US,D,20090707,000000,22.2809,22.2809,21.7481,21.8444,186347,0
+AD.US,D,20090708,000000,21.8318,22.0055,21.2997,21.617,148274,0
+AD.US,D,20090709,000000,21.587,22.1373,21.4315,22.0536,177637,0
+AD.US,D,20090710,000000,21.8318,22.0055,21.3478,21.7426,89268.4,0
+AD.US,D,20090713,000000,21.8618,22.0536,21.3653,22.0536,91287.4,0
+AD.US,D,20090714,000000,22.1428,22.1428,21.7481,22.0354,144242,0
+AD.US,D,20090715,000000,22.161,22.5675,22.1491,22.3946,98471.6,0
+AD.US,D,20090716,000000,22.2865,22.813,22.1373,22.7175,111137,0
+AD.US,D,20090717,000000,22.5383,23.1777,22.5383,23.0404,164413,0
+AD.US,D,20090720,000000,23.124,23.4832,23.0703,23.1777,98843,0
+AD.US,D,20090721,000000,23.2914,23.3451,22.873,23.1303,121802,0
+AD.US,D,20090722,000000,22.9567,23.6087,22.7649,23.4532,137960,0
+AD.US,D,20090723,000000,23.3214,23.8298,22.7231,23.4169,205954,0
+AD.US,D,20090724,000000,23.0941,23.1178,22.071,22.3228,420410,0
+AD.US,D,20090727,000000,22.1373,22.1972,21.647,21.8618,167733,0
+AD.US,D,20090728,000000,21.82,21.9399,21.5508,21.8144,170123,0
+AD.US,D,20090729,000000,21.6944,21.7007,21.3297,21.4371,89513.6,0
+AD.US,D,20090730,000000,21.5389,21.7663,21.4371,21.5808,203083,0
+AD.US,D,20090731,000000,21.5626,21.7181,21.1861,21.4253,177993,0
+AD.US,D,20090803,000000,21.4253,21.6526,21.0368,21.4734,136050,0
+AD.US,D,20090804,000000,21.276,21.79,21.1861,21.4315,155488,0
+AD.US,D,20090805,000000,21.5508,21.7244,20.8395,21.3478,201927,0
+AD.US,D,20090806,000000,22.2447,22.2447,21.3653,21.5034,211981,0
+AD.US,D,20090807,000000,21.5989,21.7725,21.2098,21.4253,103947,0
+AD.US,D,20090810,000000,21.4197,21.5389,21.0905,21.4734,231290,0
+AD.US,D,20090811,000000,21.1142,21.306,20.6358,20.6595,200268,0
+AD.US,D,20090812,000000,20.6895,20.8332,20.4203,20.5821,385591,0
+AD.US,D,20090813,000000,20.5821,21.0605,20.5821,20.7614,190265,0
+AD.US,D,20090814,000000,20.8095,20.8095,20.3604,20.5403,102664,0
+AD.US,D,20090817,000000,20.2767,21.0543,20.253,20.7258,310282,0
+AD.US,D,20090818,000000,20.7495,21.2398,20.7495,21.0905,213577,0
+AD.US,D,20090819,000000,20.8513,21.2398,20.7258,20.905,160443,0
+AD.US,D,20090820,000000,20.8332,21.1261,20.6777,20.905,240268,0
+AD.US,D,20090821,000000,20.9587,21.6407,20.8932,21.3716,211419,0
+AD.US,D,20090824,000000,21.5571,21.7963,21.336,21.5752,172466,0
+AD.US,D,20090825,000000,21.5808,21.9455,21.5152,21.5571,143869,0
+AD.US,D,20090826,000000,21.4134,21.5689,21.2098,21.5571,139028,0
+AD.US,D,20090827,000000,21.4253,21.6108,20.9113,21.5389,214735,0
+AD.US,D,20090828,000000,21.7725,22.933,21.5208,22.6338,606504,0
+AD.US,D,20090831,000000,22.4839,22.5201,21.6226,21.8381,167704,0
+AD.US,D,20090901,000000,21.7844,22.191,21.4253,21.5333,316415,0
+AD.US,D,20090902,000000,21.3116,21.7007,21.1561,21.5208,212093,0
+AD.US,D,20090903,000000,21.5089,21.8144,21.4315,21.647,131112,0
+AD.US,D,20090904,000000,21.617,22.4901,21.617,22.412,127717,0
+AD.US,D,20090908,000000,22.5501,23.1303,22.5383,22.8967,183386,0
+AD.US,D,20090909,000000,22.7356,23.1303,22.7056,23.0585,167220,0
+AD.US,D,20090910,000000,22.9567,23.4651,22.9385,23.3277,192738,0
+AD.US,D,20090911,000000,23.2558,23.6805,23.2259,23.6087,180806,0
+AD.US,D,20090914,000000,23.3695,23.6506,23.2196,23.3277,151435,0
+AD.US,D,20090915,000000,23.2496,24.0153,23.1303,23.9553,161808,0
+AD.US,D,20090916,000000,24.1889,24.4463,24.0453,24.2245,101197,0
+AD.US,D,20090917,000000,24.1826,24.2245,23.4469,23.7043,220992,0
+AD.US,D,20090918,000000,23.9253,24.1889,23.7105,23.8716,188530,0
+AD.US,D,20090921,000000,23.6268,23.8835,23.4713,23.8116,100613,0
+AD.US,D,20090922,000000,23.7224,24.0571,23.7224,23.8116,174752,0
+AD.US,D,20090923,000000,23.9853,24.069,23.4713,23.525,105962,0
+AD.US,D,20090924,000000,23.4651,23.6624,23.0641,23.3814,126438,0
+AD.US,D,20090925,000000,23.4288,23.7942,23.0404,23.5132,102774,0
+AD.US,D,20090928,000000,23.7043,24.099,23.4769,24.099,234647,0
+AD.US,D,20090929,000000,24.0034,24.1945,23.5006,23.555,142614,0
+AD.US,D,20090930,000000,23.4713,23.6324,23.0941,23.3695,128589,0
+AD.US,D,20091001,000000,23.1303,23.214,22.3827,22.5557,197786,0
+AD.US,D,20091002,000000,22.3827,22.4483,21.5689,21.5689,349086,0
+AD.US,D,20091005,000000,21.6289,22.1728,21.336,22.131,274080,0
+AD.US,D,20091006,000000,22.2265,22.7949,22.2265,22.5801,161785,0
+AD.US,D,20091007,000000,22.4364,23.1777,22.3346,23.1722,211651,0
+AD.US,D,20091008,000000,23.2377,23.2377,22.933,22.9685,132381,0
+AD.US,D,20091009,000000,22.8967,23.2021,22.7356,23.0341,98853,0
+AD.US,D,20091012,000000,23.0585,23.154,22.8848,23.0822,62470.5,0
+AD.US,D,20091013,000000,22.9086,23.1303,22.8249,23.0222,88833.9,0
+AD.US,D,20091014,000000,23.0285,23.7224,22.9623,23.7161,259547,0
+AD.US,D,20091015,000000,23.5306,23.866,23.525,23.866,101318,0
+AD.US,D,20091016,000000,23.7398,23.7398,23.4288,23.5843,76306.8,0
+AD.US,D,20091019,000000,23.495,24.1589,23.495,23.896,78215.4,0
+AD.US,D,20091020,000000,23.9971,24.0453,23.6024,23.7224,131880,0
+AD.US,D,20091021,000000,23.7998,24.0334,23.5369,23.6143,86799.1,0
+AD.US,D,20091022,000000,23.7043,23.8298,23.5669,23.8179,114359,0
+AD.US,D,20091023,000000,23.7342,23.896,23.4832,23.6324,123629,0
+AD.US,D,20091026,000000,23.7761,24.0153,23.244,23.3095,158302,0
+AD.US,D,20091027,000000,23.244,23.4832,23.1896,23.3158,228488,0
+AD.US,D,20091028,000000,23.3333,23.4232,22.5919,22.6756,138274,0
+AD.US,D,20091029,000000,22.9685,23.1422,22.5257,22.753,224035,0
+AD.US,D,20091030,000000,22.7649,22.7649,21.8081,21.8981,180383,0
+AD.US,D,20091102,000000,21.8737,22.1373,21.5333,21.8681,211723,0
+AD.US,D,20091103,000000,21.6045,22.8611,21.5089,22.6038,197891,0
+AD.US,D,20091104,000000,22.7893,23.1603,22.4901,22.6394,174962,0
+AD.US,D,20091105,000000,22.3765,23.244,22.161,22.903,253459,0
+AD.US,D,20091106,000000,22.8911,23.1059,22.6938,23.0048,115112,0
+AD.US,D,20091109,000000,23.2314,23.6506,23.2314,23.4769,107767,0
+AD.US,D,20091110,000000,23.1777,23.5188,23.1422,23.3095,237309,0
+AD.US,D,20091111,000000,23.3695,23.5425,23.1478,23.244,128107,0
+AD.US,D,20091112,000000,23.1359,23.2614,22.5801,22.6575,123574,0
+AD.US,D,20091113,000000,22.6694,22.8249,22.4901,22.7412,97479.3,0
+AD.US,D,20091116,000000,22.6575,23.2077,22.6275,23.2077,136865,0
+AD.US,D,20091117,000000,23.1722,23.3995,22.7893,23.3577,142085,0
+AD.US,D,20091118,000000,23.2496,23.5188,22.9148,23.4651,134033,0
+AD.US,D,20091119,000000,23.4169,23.4288,22.4183,22.8012,199213,0
+AD.US,D,20091120,000000,22.6394,23.3095,22.6394,23.214,95030.1,0
+AD.US,D,20091123,000000,23.4651,23.6687,23.1478,23.184,104270,0
+AD.US,D,20091124,000000,23.184,23.1959,22.6812,22.8493,76103.2,0
+AD.US,D,20091125,000000,22.9685,22.9685,22.7949,22.8249,44650.7,0
+AD.US,D,20091127,000000,22.3702,22.7293,22.2509,22.4901,35474.7,0
+AD.US,D,20091130,000000,22.4901,22.6575,22.0891,22.2865,146086,0
+AD.US,D,20091201,000000,22.4183,23.0585,22.3283,22.9567,269785,0
+AD.US,D,20091202,000000,22.8786,23.0222,22.7112,22.7175,141048,0
+AD.US,D,20091203,000000,22.8786,22.8786,22.2147,22.3883,120223,0
+AD.US,D,20091204,000000,22.5383,22.8012,22.4601,22.6456,90557.5,0
+AD.US,D,20091207,000000,22.7056,23.2496,22.5975,23.2259,125648,0
+AD.US,D,20091208,000000,23.1059,23.7161,23.0285,23.5069,140643,0
+AD.US,D,20091209,000000,23.3814,23.9616,23.3814,23.4713,142418,0
+AD.US,D,20091210,000000,23.495,23.7642,23.3451,23.5132,101158,0
+AD.US,D,20091211,000000,23.4888,23.6268,23.3333,23.4769,142177,0
+AD.US,D,20091214,000000,23.7761,24.2308,23.6087,24.1708,116586,0
+AD.US,D,20091215,000000,23.9616,24.4163,23.9379,24.1771,106270,0
+AD.US,D,20091216,000000,24.2008,24.4818,24.2008,24.4581,67634.2,0
+AD.US,D,20091217,000000,24.4881,24.4881,24.0216,24.1945,110608,0
+AD.US,D,20091218,000000,24.3919,24.8347,24.0634,24.8347,185339,0
+AD.US,D,20091221,000000,24.6792,25.0202,24.44,24.5299,164927,0
+AD.US,D,20091222,000000,24.4937,25.0439,24.2663,24.811,73817.5,0
+AD.US,D,20091223,000000,24.7747,24.9184,24.3744,24.5355,88805.2,0
+AD.US,D,20091224,000000,24.3863,24.7991,24.3863,24.7092,14971.9,0
+AD.US,D,20091228,000000,24.9484,25.3194,24.8709,25.1938,62867.7,0
+AD.US,D,20091229,000000,25.3849,25.5167,25.1401,25.4749,95569.2,0
+AD.US,D,20091230,000000,25.4867,25.5648,25.0139,25.062,52249.2,0
+AD.US,D,20091231,000000,24.9184,25.6004,24.9184,25.3668,106590,0
+AD.US,D,20100104,000000,25.4212,25.7859,24.9965,25.1157,162954,0
+AD.US,D,20100105,000000,24.9783,25.4867,24.9365,25.1039,137452,0
+AD.US,D,20100106,000000,24.9184,25.182,24.7866,24.8828,145303,0
+AD.US,D,20100107,000000,24.9902,24.9902,24.4463,24.5536,115951,0
+AD.US,D,20100108,000000,24.3626,24.3626,23.9253,24.1645,119645,0
+AD.US,D,20100111,000000,24.3144,24.5474,24.1471,24.4337,100523,0
+AD.US,D,20100112,000000,24.4044,24.4044,23.8416,23.9434,203140,0
+AD.US,D,20100113,000000,24.1471,24.2545,23.5724,24.099,91885.4,0
+AD.US,D,20100114,000000,23.9971,24.1771,23.8061,24.009,77075.4,0
+AD.US,D,20100115,000000,24.099,24.1352,23.5843,23.6687,123193,0
+AD.US,D,20100119,000000,23.6143,24.0153,23.3577,23.9497,117699,0
+AD.US,D,20100120,000000,23.6805,23.728,23.1122,23.4413,115264,0
+AD.US,D,20100121,000000,23.4588,23.4588,22.8848,22.9267,88854,0
+AD.US,D,20100122,000000,22.7893,23.0222,22.442,22.502,55481.4,0
+AD.US,D,20100125,000000,22.6575,23.0885,22.3346,22.4539,172180,0
+AD.US,D,20100126,000000,22.3702,22.4664,22.1254,22.2391,77082.6,0
+AD.US,D,20100127,000000,22.0891,22.5083,22.0536,22.442,95929.2,0
+AD.US,D,20100128,000000,22.3109,22.5557,22.131,22.2928,74250.5,0
+AD.US,D,20100129,000000,22.3283,22.3283,21.8262,21.8737,109368,0
+AD.US,D,20100201,000000,21.9099,21.9099,21.5089,21.8025,146031,0
+AD.US,D,20100202,000000,21.7663,21.9636,21.5333,21.9455,91541.2,0
+AD.US,D,20100203,000000,21.9155,21.9399,21.6889,21.8262,68510.4,0
+AD.US,D,20100204,000000,21.7426,21.7426,21.2398,21.2934,67063.5,0
+AD.US,D,20100205,000000,21.3953,21.3953,20.2411,20.7851,129027,0
+AD.US,D,20100208,000000,20.8269,21.0543,20.5703,20.7913,81808.9,0
+AD.US,D,20100209,000000,20.9113,21.1923,20.8513,20.995,45829.4,0
+AD.US,D,20100210,000000,20.9824,21.306,20.7558,21.2098,102949,0
+AD.US,D,20100211,000000,21.1805,21.4253,21.1142,21.3478,99052.3,0
+AD.US,D,20100212,000000,21.1442,21.8081,21.1142,21.7725,155561,0
+AD.US,D,20100216,000000,21.7307,21.8618,21.4789,21.8444,71399.8,0
+AD.US,D,20100217,000000,21.8262,21.9399,21.5452,21.6826,87653.8,0
+AD.US,D,20100218,000000,21.8081,21.8081,21.5333,21.7126,60452.9,0
+AD.US,D,20100219,000000,21.5208,21.958,21.5208,21.7181,108242,0
+AD.US,D,20100222,000000,21.8144,22.0836,21.7007,22.0654,139523,0
+AD.US,D,20100223,000000,21.9873,22.071,21.8318,21.958,144421,0
+AD.US,D,20100224,000000,21.9399,22.0654,21.7426,21.8081,287627,0
+AD.US,D,20100225,000000,21.5926,21.8318,21.2579,21.5926,190848,0
+AD.US,D,20100226,000000,21.4852,21.9099,21.2579,21.9099,206066,0
+AD.US,D,20100301,000000,22.0173,22.5083,22.0173,22.1491,231990,0
+AD.US,D,20100302,000000,22.2928,22.8967,22.2691,22.8549,353334,0
+AD.US,D,20100303,000000,22.9204,23.3869,22.9204,23.2377,208800,0
+AD.US,D,20100304,000000,23.3277,23.3277,23.0341,23.214,203248,0
+AD.US,D,20100305,000000,23.2914,23.5906,23.2796,23.4114,112336,0
+AD.US,D,20100308,000000,23.3451,23.7698,23.3451,23.6743,85943,0
+AD.US,D,20100309,000000,23.6087,23.8479,23.5369,23.6143,127011,0
+AD.US,D,20100310,000000,23.5188,24.3681,23.5188,24.1889,196705,0
+AD.US,D,20100311,000000,24.0453,24.5418,24.0453,24.4581,113739,0
+AD.US,D,20100312,000000,24.6373,24.721,24.2363,24.38,136953,0
+AD.US,D,20100315,000000,24.44,24.6018,24.2663,24.3744,96436.8,0
+AD.US,D,20100316,000000,24.5474,24.8765,24.3919,24.7329,95993.7,0
+AD.US,D,20100317,000000,24.8465,25.0739,24.661,24.8347,124107,0
+AD.US,D,20100318,000000,24.8528,25.1157,24.7329,25.0139,99359.2,0
+AD.US,D,20100319,000000,24.9602,25.1694,24.7928,24.9421,218247,0
+AD.US,D,20100322,000000,24.7329,25.0739,24.6192,24.9546,127741,0
+AD.US,D,20100323,000000,24.8765,25.1457,24.7691,25.0683,90672.3,0
+AD.US,D,20100324,000000,25.092,25.1101,24.6736,24.7329,68934.8,0
+AD.US,D,20100325,000000,24.9721,24.9721,24.3326,24.3563,132883,0
+AD.US,D,20100326,000000,24.5181,24.5355,24.1771,24.2308,162331,0
+AD.US,D,20100329,000000,24.2245,24.7866,24.2245,24.7747,170384,0
+AD.US,D,20100330,000000,24.6673,25.1757,24.6673,25.0558,102073,0
+AD.US,D,20100331,000000,25.1276,25.2475,24.7329,24.751,185551,0
+AD.US,D,20100401,000000,25.0139,25.2657,25.0083,25.2538,89127.9,0
+AD.US,D,20100405,000000,25.2238,25.8277,25.1401,25.4867,81289.8,0
+AD.US,D,20100406,000000,25.2775,25.4212,25.1339,25.2594,84813.1,0
+AD.US,D,20100407,000000,25.3249,25.3249,24.721,24.9184,94647.2,0
+AD.US,D,20100408,000000,24.9002,24.9965,24.7691,24.9302,111818,0
+AD.US,D,20100409,000000,24.9365,25.2712,24.9365,25.2175,113225,0
+AD.US,D,20100412,000000,25.152,25.3968,25.152,25.3075,64367.6,0
+AD.US,D,20100413,000000,25.3549,25.463,25.0558,25.3012,121650,0
+AD.US,D,20100414,000000,25.2894,25.5941,25.0857,25.5348,134025,0
+AD.US,D,20100415,000000,25.433,25.7078,25.3849,25.6004,63293.6,0
+AD.US,D,20100416,000000,25.6123,25.6241,25.2538,25.2775,78475,0
+AD.US,D,20100419,000000,25.3375,25.463,25.0265,25.3012,99403.6,0
+AD.US,D,20100420,000000,25.5404,25.7859,25.5104,25.636,78877.9,0
+AD.US,D,20100421,000000,25.7622,25.8333,25.3549,25.4512,92149.2,0
+AD.US,D,20100422,000000,25.463,25.6067,25.2712,25.6067,137369,0
+AD.US,D,20100423,000000,25.6304,26.1151,25.3493,26.0669,114116,0
+AD.US,D,20100426,000000,25.9714,26.0432,25.7259,25.7796,61578.6,0
+AD.US,D,20100427,000000,25.7203,25.9351,25.4449,25.5167,54810.3,0
+AD.US,D,20100428,000000,25.7022,25.7022,25.1101,25.3012,92738.6,0
+AD.US,D,20100429,000000,25.3612,25.6241,25.3194,25.5885,104855,0
+AD.US,D,20100430,000000,25.5104,25.8996,25.152,25.1694,120285,0
+AD.US,D,20100503,000000,25.2057,25.7378,25.2057,25.6241,79098.7,0
+AD.US,D,20100504,000000,25.4093,25.4093,24.5181,25.0083,86661.5,0
+AD.US,D,20100505,000000,24.7629,24.9665,24.5892,24.811,73024.5,0
+AD.US,D,20100506,000000,24.6255,24.6255,23.4051,23.6387,147201,0
+AD.US,D,20100507,000000,23.495,23.7998,22.8311,22.8967,191445,0
+AD.US,D,20100510,000000,23.525,24.8465,23.3695,24.841,144140,0
+AD.US,D,20100511,000000,24.4044,25.032,24.0153,24.7573,216922,0
+AD.US,D,20100512,000000,24.9065,25.8759,24.9065,25.433,201364,0
+AD.US,D,20100513,000000,25.1938,25.4212,25.1576,25.2413,60101.6,0
+AD.US,D,20100514,000000,24.9665,25.0265,24.6136,24.7391,71312.3,0
+AD.US,D,20100517,000000,24.9365,25.2894,24.4999,25.2712,144811,0
+AD.US,D,20100518,000000,25.6185,25.6185,25.0976,25.1101,129416,0
+AD.US,D,20100519,000000,25.0439,25.152,24.7273,25.0021,73646.8,0
+AD.US,D,20100520,000000,24.6255,24.6255,23.5606,23.5606,187360,0
+AD.US,D,20100521,000000,23.0703,23.8779,23.0703,23.7161,143000,0
+AD.US,D,20100524,000000,23.4769,24.2726,23.4413,24.1708,197777,0
+AD.US,D,20100525,000000,23.5724,23.8298,23.2733,23.6805,137136,0
+AD.US,D,20100526,000000,23.7579,24.2726,23.6143,24.069,255236,0
+AD.US,D,20100527,000000,24.4337,24.9965,24.35,24.9783,84268.2,0
+AD.US,D,20100528,000000,24.8765,25.152,24.7329,24.8291,100228,0
+AD.US,D,20100601,000000,24.7273,25.1757,24.35,24.41,208525,0
+AD.US,D,20100602,000000,24.4518,24.8647,24.4044,24.5955,288989,0
+AD.US,D,20100603,000000,24.9846,25.182,24.5718,25.1101,186103,0
+AD.US,D,20100604,000000,24.6792,24.9484,24.1527,24.2363,180869,0
+AD.US,D,20100607,000000,24.3563,24.6373,24.1171,24.1771,121852,0
+AD.US,D,20100608,000000,24.35,24.35,23.866,23.9734,173890,0
+AD.US,D,20100609,000000,23.9971,24.7391,23.9971,24.1108,135799,0
+AD.US,D,20100610,000000,24.5237,24.8228,24.3981,24.7928,153955,0
+AD.US,D,20100611,000000,24.5055,25.1276,24.5055,25.0739,87179.1,0
+AD.US,D,20100614,000000,25.1401,25.7203,24.7573,24.9128,262273,0
+AD.US,D,20100615,000000,25.0265,25.5404,24.751,25.4867,78839.2,0
+AD.US,D,20100616,000000,25.2594,25.3912,25.0439,25.2894,76620.9,0
+AD.US,D,20100617,000000,25.2712,25.4386,25.122,25.2594,74292.1,0
+AD.US,D,20100618,000000,25.2357,25.2775,24.9965,24.9965,108687,0
+AD.US,D,20100621,000000,25.2057,25.3493,24.9184,25.032,95044.4,0
+AD.US,D,20100622,000000,25.122,25.4567,25.122,25.4149,255367,0
+AD.US,D,20100623,000000,25.3549,25.4749,25.1339,25.3012,98804.3,0
+AD.US,D,20100624,000000,25.3012,25.4749,24.9546,25.0976,133661,0
+AD.US,D,20100625,000000,25.0857,25.5404,25.0383,25.463,230419,0
+AD.US,D,20100628,000000,25.403,25.5941,25.2238,25.403,96048.2,0
+AD.US,D,20100629,000000,25.0021,25.1276,24.6792,24.9421,248769,0
+AD.US,D,20100630,000000,24.9546,25.4567,24.6018,24.6136,270299,0
+AD.US,D,20100701,000000,24.7329,24.751,24.3326,24.6311,188012,0
+AD.US,D,20100702,000000,24.6854,24.7573,24.3382,24.6136,116357,0
+AD.US,D,20100706,000000,24.8465,25.1576,24.4463,24.6492,161124,0
+AD.US,D,20100707,000000,24.7273,25.4268,24.7273,25.4268,81668.4,0
+AD.US,D,20100708,000000,25.5767,25.7078,25.3549,25.6659,91438,0
+AD.US,D,20100709,000000,25.7203,25.7203,25.4686,25.5885,70272.7,0
+AD.US,D,20100712,000000,25.3668,25.5223,25.0976,25.182,116842,0
+AD.US,D,20100713,000000,25.4567,26.1151,25.4567,25.9833,235460,0
+AD.US,D,20100714,000000,25.9595,25.9651,25.7622,25.8996,39190.1,0
+AD.US,D,20100715,000000,25.8514,26.3243,25.8396,26.2999,173172,0
+AD.US,D,20100716,000000,26.1869,26.1869,25.1276,25.1457,84490.4,0
+AD.US,D,20100719,000000,25.1039,25.3493,24.8291,25.3012,119661,0
+AD.US,D,20100720,000000,25.0683,25.7859,25.0683,25.7859,95401.5,0
+AD.US,D,20100721,000000,25.9888,26.4317,25.8096,25.9595,200997,0
+AD.US,D,20100722,000000,26.318,27.0356,26.318,26.9226,112756,0
+AD.US,D,20100723,000000,26.7608,27.4184,26.6353,27.3466,91042.2,0
+AD.US,D,20100726,000000,27.5565,27.7176,27.4247,27.6158,113363,0
+AD.US,D,20100727,000000,27.6576,27.7957,27.0956,27.3529,98419.9,0
+AD.US,D,20100728,000000,27.3947,27.6402,27.1437,27.2511,78523.7,0
+AD.US,D,20100729,000000,27.4728,27.5265,27.06,27.3048,98848.7,0
+AD.US,D,20100730,000000,27.09,28.2741,26.9644,28.1304,154680,0
+AD.US,D,20100802,000000,28.7107,28.7107,28.053,28.2378,159371,0
+AD.US,D,20100803,000000,28.1005,28.1067,27.5502,27.5739,103417,0
+AD.US,D,20100804,000000,27.7295,27.9094,27.5802,27.8675,54592.3,0
+AD.US,D,20100805,000000,26.9819,27.885,26.4735,27.8376,160933,0
+AD.US,D,20100806,000000,27.4903,27.5984,26.5816,27.0718,142789,0
+AD.US,D,20100809,000000,27.09,27.09,26.659,26.9519,160725,0
+AD.US,D,20100810,000000,26.749,26.7727,26.2162,26.689,160435,0
+AD.US,D,20100811,000000,26.3061,26.3061,25.7078,25.7378,161492,0
+AD.US,D,20100812,000000,25.5104,25.8696,25.2538,25.7796,140383,0
+AD.US,D,20100813,000000,25.6004,26.1325,25.6004,25.9533,159059,0
+AD.US,D,20100816,000000,25.6485,26.2162,25.6123,26.2106,126141,0
+AD.US,D,20100817,000000,26.569,26.569,26.1925,26.3717,103540,0
+AD.US,D,20100818,000000,26.258,26.6471,26.1325,26.5098,90363.9,0
+AD.US,D,20100819,000000,26.4735,26.4735,25.9351,26.1206,103750,0
+AD.US,D,20100820,000000,25.9051,26.1869,25.7496,26.1269,99600.1,0
+AD.US,D,20100823,000000,26.348,26.3898,25.9833,26.007,91311.8,0
+AD.US,D,20100824,000000,25.7859,25.7859,25.433,25.493,66102.7,0
+AD.US,D,20100825,000000,25.2113,25.7322,25.0976,25.6778,129339,0
+AD.US,D,20100826,000000,25.6778,26.1269,25.5167,26.0188,325876,0
+AD.US,D,20100827,000000,26.258,26.2643,25.433,25.947,372708,0
+AD.US,D,20100830,000000,25.6959,25.7441,25.2775,25.3194,180312,0
+AD.US,D,20100831,000000,25.1938,25.5223,25.0558,25.0739,201352,0
+AD.US,D,20100901,000000,25.3012,25.6604,25.3012,25.5704,221789,0
+AD.US,D,20100902,000000,25.5704,25.6841,25.4149,25.5648,215822,0
+AD.US,D,20100903,000000,25.8996,26.1743,25.5286,26.1743,189155,0
+AD.US,D,20100907,000000,26.0906,26.3543,25.9714,26.0969,103294,0
+AD.US,D,20100908,000000,26.1925,26.4854,26.1925,26.3361,64317.5,0
+AD.US,D,20100909,000000,26.5816,26.7727,26.4017,26.4554,59082.1,0
+AD.US,D,20100910,000000,26.5216,26.5216,26.3061,26.4379,54109.1,0
+AD.US,D,20100913,000000,26.7308,27.0718,26.5453,26.659,82573.2,0
+AD.US,D,20100914,000000,26.6653,27.0781,26.5098,26.9345,118432,0
+AD.US,D,20100915,000000,26.94,27.0119,26.6534,26.9345,61571.4,0
+AD.US,D,20100916,000000,26.94,26.94,26.4798,26.5635,38676.8,0
+AD.US,D,20100917,000000,26.6827,27.0356,26.4798,27.0356,162499,0
+AD.US,D,20100920,000000,26.9463,27.3592,26.9463,27.311,109386,0
+AD.US,D,20100921,000000,27.3229,27.4247,27.09,27.2336,64125.3,0
+AD.US,D,20100922,000000,27.2036,27.3466,26.719,26.7964,108761,0
+AD.US,D,20100923,000000,26.5098,26.9282,26.4079,26.6653,192193,0
+AD.US,D,20100924,000000,27,27.3766,26.9882,27.3647,62188,0
+AD.US,D,20100927,000000,27.4129,27.4847,27.2336,27.3529,69217.3,0
+AD.US,D,20100928,000000,27.3647,27.7295,27.0781,27.6521,77446.8,0
+AD.US,D,20100929,000000,27.6158,27.682,27.4366,27.5802,41265.1,0
+AD.US,D,20100930,000000,27.8013,27.9749,27.4666,27.4965,78130.8,0
+AD.US,D,20101001,000000,27.6576,27.8013,27.431,27.5802,59559.6,0
+AD.US,D,20101004,000000,27.6039,27.7957,27.1911,27.4184,63652.1,0
+AD.US,D,20101005,000000,27.6402,27.8975,27.5084,27.7539,66468.4,0
+AD.US,D,20101006,000000,27.8013,28.1186,27.6758,28.0649,128602,0
+AD.US,D,20101007,000000,28.1367,28.3641,27.7657,27.8731,72389.2,0
+AD.US,D,20101008,000000,27.7894,27.9812,27.6402,27.8194,66000.9,0
+AD.US,D,20101011,000000,27.7713,28.0649,27.5021,27.6039,100866,0
+AD.US,D,20101012,000000,27.5739,27.712,27.2811,27.5921,70272.7,0
+AD.US,D,20101013,000000,27.7295,28.0649,27.5984,27.9687,37029.2,0
+AD.US,D,20101014,000000,27.8313,27.9512,27.6521,27.8131,57100.3,0
+AD.US,D,20101015,000000,27.8376,27.9331,27.5621,27.6939,51748.8,0
+AD.US,D,20101018,000000,27.682,27.7239,27.5447,27.6458,42155.6,0
+AD.US,D,20101019,000000,27.3466,27.5147,27.1137,27.2155,65110.4,0
+AD.US,D,20101020,000000,27.3292,27.5739,27.2692,27.3829,114451,0
+AD.US,D,20101021,000000,27.431,27.5802,26.9226,27.1318,97654.2,0
+AD.US,D,20101022,000000,27.1855,27.431,27.1374,27.371,162662,0
+AD.US,D,20101025,000000,27.4903,27.8613,27.4903,27.7357,106983,0
+AD.US,D,20101026,000000,27.6102,27.8794,27.431,27.712,45478.1,0
+AD.US,D,20101027,000000,27.5565,27.6521,27.2274,27.3829,68546.2,0
+AD.US,D,20101028,000000,27.6221,27.9749,27.4666,27.8731,49671,0
+AD.US,D,20101029,000000,27.7176,27.9986,27.682,27.7894,29913.8,0
+AD.US,D,20101101,000000,27.8194,28.1123,27.6876,28.0468,110766,0
+AD.US,D,20101102,000000,28.1841,28.3641,27.8131,28.2204,78737.4,0
+AD.US,D,20101103,000000,28.1786,28.3878,27.9986,28.3759,58608.9,0
+AD.US,D,20101104,000000,28.2086,28.5914,28.1841,28.3996,115442,0
+AD.US,D,20101105,000000,28.4415,28.7107,28.2922,28.5489,98041.4,0
+AD.US,D,20101108,000000,28.5314,28.6088,28.1904,28.4478,148648,0
+AD.US,D,20101109,000000,28.5196,28.567,28.1604,28.2741,89176.6,0
+AD.US,D,20101110,000000,28.3278,28.5014,28.1723,28.3641,62106.3,0
+AD.US,D,20101111,000000,28.1486,28.3459,27.9749,28.2141,131299,0
+AD.US,D,20101112,000000,28.0286,28.1304,27.5384,27.6339,114533,0
+AD.US,D,20101115,000000,27.6339,27.9749,27.5084,27.5502,120461,0
+AD.US,D,20101116,000000,27.4728,27.5384,26.9345,27.0656,107901,0
+AD.US,D,20101117,000000,27.0837,27.2036,26.94,27.0656,147646,0
+AD.US,D,20101118,000000,27.3048,28.1005,27.3048,27.9568,164418,0
+AD.US,D,20101119,000000,27.9568,28.1423,27.712,27.9812,68004.2,0
+AD.US,D,20101122,000000,27.7713,27.9631,27.6639,27.7176,82616.3,0
+AD.US,D,20101123,000000,27.4547,27.4666,27.2155,27.3592,185768,0
+AD.US,D,20101124,000000,27.5447,28.1005,27.4847,27.9986,55970.4,0
+AD.US,D,20101126,000000,27.9331,28.2204,27.7776,28.0586,43847.6,0
+AD.US,D,20101129,000000,28.0049,28.0231,27.2211,27.7058,113475,0
+AD.US,D,20101130,000000,27.5084,27.5621,27.3529,27.3829,161084,0
+AD.US,D,20101201,000000,27.7539,28.256,27.712,28.1486,85200.3,0
+AD.US,D,20101202,000000,28.1123,28.5489,28.1123,28.3696,58709.2,0
+AD.US,D,20101203,000000,28.3278,28.6688,28.286,28.5851,73648.3,0
+AD.US,D,20101206,000000,28.6033,28.7107,28.4115,28.5014,44252,0
+AD.US,D,20101207,000000,28.7107,28.8125,28.5733,28.6807,68795.7,0
+AD.US,D,20101208,000000,28.7107,28.8843,28.3696,28.5314,93221.8,0
+AD.US,D,20101209,000000,28.7525,28.8006,28.3041,28.4715,48338.8,0
+AD.US,D,20101210,000000,28.4777,28.8843,28.4059,28.7288,75384.8,0
+AD.US,D,20101213,000000,28.8306,29.0935,28.627,28.6869,65255.3,0
+AD.US,D,20101214,000000,28.6451,28.9736,28.6451,28.7588,84741.4,0
+AD.US,D,20101215,000000,28.657,29.0335,28.657,28.6869,86106.5,0
+AD.US,D,20101216,000000,28.6869,28.908,28.5733,28.6207,106260,0
+AD.US,D,20101217,000000,28.6751,28.8362,28.567,28.7044,68539,0
+AD.US,D,20101220,000000,28.8724,28.998,28.7288,28.9499,72492.5,0
+AD.US,D,20101221,000000,28.998,29.1835,28.9443,29.0454,45169.8,0
+AD.US,D,20101222,000000,29.0998,29.4764,29.0454,29.279,34866.7,0
+AD.US,D,20101223,000000,29.2727,29.4045,29.1591,29.2135,31993.1,0
+AD.US,D,20101227,000000,29.0454,29.5782,28.9561,29.5719,41841.5,0
+AD.US,D,20101228,000000,29.5663,29.9966,29.5363,29.7874,98303.8,0
+AD.US,D,20101229,000000,29.9011,30.0329,29.6919,29.9366,57742.7,0
+AD.US,D,20101230,000000,29.9666,29.9729,29.7156,29.7937,38597.9,0
+AD.US,D,20101231,000000,29.9066,30.0503,29.7811,29.8711,40390.4,0
+AD.US,D,20110103,000000,30.0566,30.4157,29.7274,30.1284,62248.3,0
+AD.US,D,20110104,000000,30.164,30.2177,29.7037,30.1166,49966.4,0
+AD.US,D,20110105,000000,29.9785,30.3021,29.9785,30.2177,54289.8,0
+AD.US,D,20110106,000000,30.1703,30.3139,29.7511,29.8892,57741.3,0
+AD.US,D,20110107,000000,29.9548,29.961,29.4345,29.62,49761.3,0
+AD.US,D,20110110,000000,29.4645,30.0147,29.2072,29.9966,105182,0
+AD.US,D,20110111,000000,30.0747,30.1821,29.9366,30.1758,50065.3,0
+AD.US,D,20110112,000000,30.2177,30.3076,29.8174,30.0866,73431.7,0
+AD.US,D,20110113,000000,29.8948,30.0329,29.4164,29.6556,100504,0
+AD.US,D,20110114,000000,29.5782,29.8774,29.4701,29.6138,57160.6,0
+AD.US,D,20110118,000000,29.4227,29.6256,29.3146,29.4764,76471.7,0
+AD.US,D,20110119,000000,29.3508,29.4645,28.9317,29.0817,44041.2,0
+AD.US,D,20110120,000000,28.9617,29.339,28.7825,29.1953,50911.3,0
+AD.US,D,20110121,000000,29.3746,29.4826,28.9199,29.0935,42842.4,0
+AD.US,D,20110124,000000,29.0517,29.2909,28.7406,29.2909,80164.2,0
+AD.US,D,20110125,000000,29.2135,29.5064,29.0036,29.5064,72688.9,0
+AD.US,D,20110126,000000,29.6138,29.6138,29.2727,29.59,44293.6,0
+AD.US,D,20110127,000000,29.5782,29.5782,29.3746,29.4645,19427.3,0
+AD.US,D,20110128,000000,29.6619,29.6619,29.0036,29.028,37955.5,0
+AD.US,D,20110131,000000,29.2135,29.3264,28.8425,29.1535,88831,0
+AD.US,D,20110201,000000,29.1653,29.7874,29.1535,29.6856,57662.4,0
+AD.US,D,20110202,000000,29.7755,29.7811,29.4464,29.4945,25039.8,0
+AD.US,D,20110203,000000,29.2135,29.5601,28.6625,29.4582,149996,0
+AD.US,D,20110204,000000,29.219,29.5182,29.0698,29.4826,67647.1,0
+AD.US,D,20110207,000000,29.4764,29.4764,29.0698,29.1235,60871.6,0
+AD.US,D,20110208,000000,29.2846,29.2846,28.8599,29.1835,59344.5,0
+AD.US,D,20110209,000000,28.998,29.0698,28.8543,28.9798,55217.5,0
+AD.US,D,20110210,000000,28.9024,29.1054,28.8962,28.9736,21945.3,0
+AD.US,D,20110211,000000,28.9736,29.309,28.938,29.2553,42277.5,0
+AD.US,D,20110214,000000,29.2846,29.3808,29.1291,29.2372,43616.8,0
+AD.US,D,20110215,000000,29.249,29.339,29.0635,29.2135,45486.7,0
+AD.US,D,20110216,000000,29.3564,29.4882,29.2309,29.4645,43216.7,0
+AD.US,D,20110218,000000,29.0098,29.2672,28.8425,29.2672,88590.1,0
+AD.US,D,20110222,000000,28.878,29.1054,28.4359,28.5489,60418.5,0
+AD.US,D,20110223,000000,28.4359,28.5614,27.8194,27.9394,87213.5,0
+AD.US,D,20110224,000000,27.4066,28.8243,27.4066,28.6388,196330,0
+AD.US,D,20110225,000000,29.0036,29.8648,28.8724,29.6856,219373,0
+AD.US,D,20110228,000000,29.6856,30.1103,29.3864,29.8948,287387,0
+AD.US,D,20110301,000000,29.9548,29.991,28.7406,28.9561,128090,0
+AD.US,D,20110302,000000,29.0872,29.2009,28.7288,28.8306,84729.9,0
+AD.US,D,20110303,000000,29.1354,29.65,28.8062,29.4227,118147,0
+AD.US,D,20110304,000000,29.4945,29.4945,28.5851,28.8599,69613.1,0
+AD.US,D,20110307,000000,29.0335,29.279,28.7469,29.0398,63841.4,0
+AD.US,D,20110308,000000,28.9798,29.3627,28.6088,29.2727,124989,0
+AD.US,D,20110309,000000,29.4826,29.5301,29.1235,29.4164,80319,0
+AD.US,D,20110310,000000,29.1653,29.3327,28.9199,29.0579,229920,0
+AD.US,D,20110311,000000,29.0036,29.2553,26.4435,29.1416,97096.4,0
+AD.US,D,20110314,000000,28.8899,29.1535,28.6925,28.998,76428.7,0
+AD.US,D,20110315,000000,28.9561,28.9561,28.3341,28.5614,123439,0
+AD.US,D,20110316,000000,28.4059,28.8662,28.1542,28.2378,182447,0
+AD.US,D,20110317,000000,28.6988,28.6988,28.1005,28.3397,69789.5,0
+AD.US,D,20110318,000000,28.6207,28.657,27.6402,27.6402,388051,0
+AD.US,D,20110321,000000,28.4115,29.0998,28.4115,28.9736,267732,0
+AD.US,D,20110322,000000,28.9917,29.3264,28.9024,29.1772,163268,0
+AD.US,D,20110323,000000,29.1835,29.4401,28.8599,29.279,129852,0
+AD.US,D,20110324,000000,29.249,29.6082,29.2253,29.5001,104064,0
+AD.US,D,20110325,000000,29.4645,29.8474,29.4045,29.6019,67300.1,0
+AD.US,D,20110328,000000,29.7574,30.194,29.7274,29.9066,120356,0
+AD.US,D,20110329,000000,29.8648,30.194,29.8174,30.0803,63260.6,0
+AD.US,D,20110330,000000,30.2058,31.0378,30.1166,30.8641,169508,0
+AD.US,D,20110331,000000,30.7742,31.1633,30.7323,30.7979,143442,0
+AD.US,D,20110401,000000,30.8042,31.3488,30.7505,31.0971,125574,0
+AD.US,D,20110404,000000,30.6068,31.2289,30.6068,30.8941,103998,0
+AD.US,D,20110405,000000,30.7142,30.846,30.565,30.6668,140115,0
+AD.US,D,20110406,000000,30.4631,30.7386,30.4094,30.535,153016,0
+AD.US,D,20110407,000000,30.505,30.5768,30.2358,30.2477,139894,0
+AD.US,D,20110408,000000,30.2602,30.2721,29.4882,29.59,161409,0
+AD.US,D,20110411,000000,29.5182,29.7393,29.3746,29.4701,142296,0
+AD.US,D,20110412,000000,29.2072,29.3446,29.0872,29.1172,79200.6,0
+AD.US,D,20110413,000000,29.1472,29.4045,29.1472,29.3446,93695,0
+AD.US,D,20110414,000000,29.0635,29.3446,29.0335,29.2846,103447,0
+AD.US,D,20110415,000000,29.1354,29.3864,29.1354,29.2909,89476.3,0
+AD.US,D,20110418,000000,29.0335,29.0335,28.196,28.4533,90124.5,0
+AD.US,D,20110419,000000,28.4296,28.7888,28.4296,28.6451,133162,0
+AD.US,D,20110420,000000,29.0635,29.1054,28.9024,29.0398,65665.4,0
+AD.US,D,20110421,000000,29.0217,29.3027,28.9199,29.2253,68323.9,0
+AD.US,D,20110425,000000,28.8425,29.2072,28.8425,29.0579,59373.2,0
+AD.US,D,20110426,000000,29.0635,29.3808,29.0335,29.3508,149943,0
+AD.US,D,20110427,000000,29.3209,29.6319,29.2135,29.6319,100218,0
+AD.US,D,20110428,000000,29.5419,29.8829,29.4401,29.62,197754,0
+AD.US,D,20110429,000000,29.4701,29.7156,29.3927,29.4527,104210,0
+AD.US,D,20110502,000000,29.4645,29.4645,29.1772,29.279,111469,0
+AD.US,D,20110503,000000,29.2909,29.5782,29.1709,29.3146,97542.4,0
+AD.US,D,20110504,000000,29.309,29.4345,28.9499,29.0154,77940.1,0
+AD.US,D,20110505,000000,29.0154,29.3146,28.8662,29.0098,87507.5,0
+AD.US,D,20110506,000000,29.3746,30.2177,29.0398,29.2428,139930,0
+AD.US,D,20110509,000000,29.1472,30.2358,29.1472,29.9548,142360,0
+AD.US,D,20110510,000000,29.8355,30.565,29.4826,30.4332,166864,0
+AD.US,D,20110511,000000,30.3139,30.4094,29.7993,29.991,114969,0
+AD.US,D,20110512,000000,29.7937,30.2839,29.7937,30.1703,63540.3,0
+AD.US,D,20110513,000000,30.1465,30.1821,29.6138,29.7874,74003.9,0
+AD.US,D,20110516,000000,29.5838,29.7993,29.3808,29.4164,64476.6,0
+AD.US,D,20110517,000000,29.2672,29.3264,28.2504,28.4233,308165,0
+AD.US,D,20110518,000000,28.3578,29.1116,28.3578,29.0398,148340,0
+AD.US,D,20110519,000000,29.2253,29.2727,28.8724,29.028,113492,0
+AD.US,D,20110520,000000,29.0517,29.0579,28.6751,28.7588,166115,0
+AD.US,D,20110523,000000,28.3459,28.7406,28.2323,28.6869,118617,0
+AD.US,D,20110524,000000,28.7169,28.7169,28.3996,28.4478,56331.7,0
+AD.US,D,20110525,000000,28.3222,28.597,28.196,28.4833,73661.2,0
+AD.US,D,20110526,000000,28.3278,28.938,28.2378,28.8599,100381,0
+AD.US,D,20110527,000000,28.8599,29.3027,28.8599,29.1535,95609.4,0
+AD.US,D,20110531,000000,29.3808,29.5601,29.1054,29.5482,421820,0
+AD.US,D,20110601,000000,29.5064,29.6437,29.1291,29.1835,125807,0
+AD.US,D,20110602,000000,29.1772,29.4045,29.028,29.1354,127943,0
+AD.US,D,20110603,000000,28.848,28.9199,28.3397,28.3996,175207,0
+AD.US,D,20110606,000000,28.3041,28.4652,28.2086,28.2323,145329,0
+AD.US,D,20110607,000000,28.226,28.5914,28.1367,28.3641,164514,0
+AD.US,D,20110608,000000,28.196,28.3159,28.0649,28.0649,130190,0
+AD.US,D,20110609,000000,28.0949,28.3515,28.0705,28.2678,155017,0
+AD.US,D,20110610,000000,28.0768,28.2623,27.9449,28.0231,155597,0
+AD.US,D,20110613,000000,28.0823,28.3759,28.0112,28.2141,125500,0
+AD.US,D,20110614,000000,28.4833,28.4833,28.1486,28.2804,166292,0
+AD.US,D,20110615,000000,28.0049,28.226,27.7239,27.8313,190602,0
+AD.US,D,20110616,000000,27.7476,28.0405,27.6639,27.8675,148027,0
+AD.US,D,20110617,000000,28.0768,28.256,27.9031,27.9986,218203,0
+AD.US,D,20110620,000000,27.8613,28.2441,27.8076,28.2204,115499,0
+AD.US,D,20110621,000000,28.3222,28.6451,28.2978,28.5851,162327,0
+AD.US,D,20110622,000000,28.3996,28.7469,28.3515,28.537,60798.5,0
+AD.US,D,20110623,000000,28.2204,28.4415,27.8675,28.3934,226956,0
+AD.US,D,20110624,000000,28.4533,28.537,28.1005,28.4178,237170,0
+AD.US,D,20110627,000000,28.3397,28.848,28.2678,28.7288,91967.1,0
+AD.US,D,20110628,000000,28.7644,29.0217,28.6388,28.9861,80863.9,0
+AD.US,D,20110629,000000,29.0872,29.2072,28.9917,29.0817,47392.4,0
+AD.US,D,20110630,000000,29.1054,29.2135,28.9561,28.9617,80085.3,0
+AD.US,D,20110701,000000,28.9617,29.59,28.9261,29.5601,116274,0
+AD.US,D,20110705,000000,29.5482,29.6382,29.3264,29.5182,127258,0
+AD.US,D,20110706,000000,29.4464,29.5719,29.2727,29.4826,81572.3,0
+AD.US,D,20110707,000000,29.68,29.7456,29.4701,29.6856,129202,0
+AD.US,D,20110708,000000,29.3327,29.7574,29.3327,29.7574,182797,0
+AD.US,D,20110711,000000,29.369,29.4701,29.1235,29.219,65190.7,0
+AD.US,D,20110712,000000,29.0698,29.4283,28.998,29.1891,59596.9,0
+AD.US,D,20110713,000000,29.2846,29.5363,29.2309,29.2846,57592.2,0
+AD.US,D,20110714,000000,29.309,29.4401,28.6151,28.657,138503,0
+AD.US,D,20110715,000000,28.7888,28.7888,28.2323,28.4478,185428,0
+AD.US,D,20110718,000000,28.3097,28.3097,27.3829,27.7002,277289,0
+AD.US,D,20110719,000000,27.9268,27.9268,27.4428,27.6939,171775,0
+AD.US,D,20110720,000000,27.712,27.712,27.3947,27.6402,66501.4,0
+AD.US,D,20110721,000000,27.7058,28.1186,27.6402,27.9631,84222.3,0
+AD.US,D,20110722,000000,27.885,28.1542,27.6576,28.0886,114972,0
+AD.US,D,20110725,000000,27.8131,28.0286,27.6458,27.7713,92826.1,0
+AD.US,D,20110726,000000,27.7713,27.885,27.5684,27.6102,66091.3,0
+AD.US,D,20110727,000000,27.4484,27.5321,26.9345,27.0537,107314,0
+AD.US,D,20110728,000000,27.0419,27.2692,26.8264,26.9163,79744,0
+AD.US,D,20110729,000000,26.5816,26.8145,26.3661,26.4317,186868,0
+AD.US,D,20110801,000000,26.6953,26.6953,25.9595,26.1569,130251,0
+AD.US,D,20110802,000000,26.0488,26.0488,25.0202,25.1039,151161,0
+AD.US,D,20110803,000000,25.1157,25.4149,24.3919,25.3793,174097,0
+AD.US,D,20110804,000000,25.0383,25.0383,23.8061,23.8779,133348,0
+AD.US,D,20110805,000000,24.1171,24.1171,23.1122,23.7461,169230,0
+AD.US,D,20110808,000000,23.0166,23.5606,21.5571,21.5752,336317,0
+AD.US,D,20110809,000000,21.8918,24.0871,21.2816,23.6024,490267,0
+AD.US,D,20110810,000000,21.9281,23.4832,21.9036,22.4957,223048,0
+AD.US,D,20110811,000000,22.6275,24.1352,22.6275,23.8598,152345,0
+AD.US,D,20110812,000000,24.0753,24.32,23.6206,23.8479,146691,0
+AD.US,D,20110815,000000,24.1171,24.751,23.7942,24.751,84423,0
+AD.US,D,20110816,000000,24.4463,24.8228,24.3263,24.6492,87970.7,0
+AD.US,D,20110817,000000,24.7273,25.0021,24.5237,24.781,70583.9,0
+AD.US,D,20110818,000000,24.0934,24.2245,23.6743,23.8779,105057,0
+AD.US,D,20110819,000000,23.5724,24.1771,23.5006,23.6624,99993,0
+AD.US,D,20110822,000000,24.2545,24.2545,23.4351,23.6024,112779,0
+AD.US,D,20110823,000000,23.6206,24.5237,23.4713,24.5237,134312,0
+AD.US,D,20110824,000000,24.41,25.0558,24.41,24.9965,116337,0
+AD.US,D,20110825,000000,25.182,25.182,24.2308,24.3919,69231.6,0
+AD.US,D,20110826,000000,24.2189,24.5774,23.7105,24.5118,104472,0
+AD.US,D,20110829,000000,24.8528,25.2538,24.7329,25.2475,70506.4,0
+AD.US,D,20110830,000000,25.2175,25.4212,24.9002,25.3075,65094.7,0
+AD.US,D,20110831,000000,25.493,25.9051,25.4212,25.8633,135718,0
+AD.US,D,20110901,000000,25.8996,26.1025,25.493,25.6185,252040,0
+AD.US,D,20110902,000000,25.1457,25.3075,24.8528,24.9665,83647.3,0
+AD.US,D,20110906,000000,24.3144,24.6136,24.0934,24.4755,96514.2,0
+AD.US,D,20110907,000000,24.8166,25.2894,24.7329,25.2475,204885,0
+AD.US,D,20110908,000000,25.1401,25.3249,24.8291,24.9302,123944,0
+AD.US,D,20110909,000000,24.6436,24.8709,23.9797,24.069,168471,0
+AD.US,D,20110912,000000,23.7761,23.9316,23.495,23.9016,137370,0
+AD.US,D,20110913,000000,24.0934,24.1771,23.8061,24.0453,219447,0
+AD.US,D,20110914,000000,24.2726,24.7747,23.9016,24.4755,132285,0
+AD.US,D,20110915,000000,24.6255,24.8765,24.4818,24.8291,91724.8,0
+AD.US,D,20110916,000000,24.8709,25.0202,24.5418,24.6373,164878,0
+AD.US,D,20110919,000000,24.1052,24.6792,24.0808,24.5536,128487,0
+AD.US,D,20110920,000000,24.7691,25.1039,24.5474,24.6255,177837,0
+AD.US,D,20110921,000000,24.6073,24.6492,23.7398,23.7942,58716.4,0
+AD.US,D,20110922,000000,23.1959,23.2977,22.6275,23.0048,161240,0
+AD.US,D,20110923,000000,22.873,23.4888,22.7774,23.2677,77780.9,0
+AD.US,D,20110926,000000,23.4413,23.5787,23.154,23.5306,127408,0
+AD.US,D,20110927,000000,24.0034,24.5655,23.9497,24.2963,157126,0
+AD.US,D,20110928,000000,24.2963,24.35,23.9253,23.9253,110901,0
+AD.US,D,20110929,000000,24.5655,24.7866,23.8598,24.4044,132906,0
+AD.US,D,20110930,000000,23.9916,24.44,23.6206,23.7161,420718,0
+AD.US,D,20111003,000000,23.5006,24.009,22.2746,22.2928,177214,0
+AD.US,D,20111004,000000,22.161,22.9867,22.0354,22.9867,275471,0
+AD.US,D,20111005,000000,23.0285,23.4651,22.7774,23.3333,187275,0
+AD.US,D,20111006,000000,23.3577,23.6206,23.2021,23.5188,118452,0
+AD.US,D,20111007,000000,23.5843,23.5843,22.753,22.7712,104254,0
+AD.US,D,20111010,000000,22.9804,23.4051,22.9804,23.3158,76390,0
+AD.US,D,20111011,000000,23.2021,23.2558,22.9804,23.0759,129743,0
+AD.US,D,20111012,000000,23.184,23.7161,23.1359,23.555,147926,0
+AD.US,D,20111013,000000,23.3751,23.7942,22.6575,23.6624,119570,0
+AD.US,D,20111014,000000,23.9253,24.1889,23.8361,24.1171,115965,0
+AD.US,D,20111017,000000,23.896,24.1645,23.896,24.069,146335,0
+AD.US,D,20111018,000000,24.1289,24.6736,23.8479,24.5955,123442,0
+AD.US,D,20111019,000000,24.5355,24.7273,24.1645,24.3082,91633,0
+AD.US,D,20111020,000000,24.4218,24.4218,23.6687,24.2363,122033,0
+AD.US,D,20111021,000000,24.5355,24.9184,24.38,24.9128,84615.2,0
+AD.US,D,20111024,000000,24.9128,25.5104,24.9128,25.3968,132298,0
+AD.US,D,20111025,000000,25.1694,25.2357,24.8528,25.0021,114947,0
+AD.US,D,20111026,000000,24.8228,25.2475,24.3144,24.5836,256111,0
+AD.US,D,20111027,000000,25.2894,25.3849,24.6555,25.1039,120893,0
+AD.US,D,20111028,000000,24.9365,25.1039,24.38,24.4337,174723,0
+AD.US,D,20111031,000000,24.1471,24.3382,23.8479,23.8479,87011.3,0
+AD.US,D,20111101,000000,23.1603,23.6268,23.0703,23.1303,98450.1,0
+AD.US,D,20111102,000000,22.9086,23.7942,22.9086,23.5606,335408,0
+AD.US,D,20111103,000000,23.7579,24.4999,23.6143,24.41,159268,0
+AD.US,D,20111104,000000,24.1945,25.5586,23.6924,24.2489,284265,0
+AD.US,D,20111107,000000,24.2489,25.0202,24.2008,24.8228,241517,0
+AD.US,D,20111108,000000,24.9484,25.3612,24.9421,25.2712,157355,0
+AD.US,D,20111109,000000,24.9002,25.5648,24.7629,25.092,192731,0
+AD.US,D,20111110,000000,25.3912,25.4749,25.152,25.2238,130830,0
+AD.US,D,20111111,000000,25.5104,26.3298,25.5104,26.0188,80261.7,0
+AD.US,D,20111114,000000,25.9888,25.9888,25.3312,25.4093,115941,0
+AD.US,D,20111115,000000,25.2294,25.8577,25.2238,25.7496,84025.8,0
+AD.US,D,20111116,000000,25.4686,25.8514,25.3549,25.4567,117266,0
+AD.US,D,20111117,000000,25.4749,25.8759,25.2831,25.4268,101571,0
+AD.US,D,20111118,000000,25.3968,25.6067,25.2538,25.4093,83456.6,0
+AD.US,D,20111121,000000,25.062,25.1401,24.6673,24.8709,57173.5,0
+AD.US,D,20111122,000000,24.9065,25.0202,24.6555,24.8709,73162.1,0
+AD.US,D,20111123,000000,24.6311,24.6311,24.009,24.0216,61230.1,0
+AD.US,D,20111125,000000,23.8535,24.3681,23.8361,23.896,34861,0
+AD.US,D,20111128,000000,24.6255,24.9421,24.2663,24.5774,164647,0
+AD.US,D,20111129,000000,24.5418,25.5167,24.5299,25.0739,327987,0
+AD.US,D,20111130,000000,25.7859,26.348,25.6904,26.1506,241768,0
+AD.US,D,20111201,000000,26.0014,26.2824,25.6241,25.7559,201868,0
+AD.US,D,20111202,000000,25.9414,25.9888,25.5885,25.7141,123207,0
+AD.US,D,20111205,000000,26.0369,26.1325,25.7259,25.7796,130668,0
+AD.US,D,20111206,000000,25.8514,26.1569,25.6485,25.9651,76174.9,0
+AD.US,D,20111207,000000,25.7915,25.9051,25.3612,25.7915,80218.7,0
+AD.US,D,20111208,000000,25.6904,25.7559,24.6492,24.7573,139762,0
+AD.US,D,20111209,000000,24.8528,25.4567,24.8465,25.3549,115291,0
+AD.US,D,20111212,000000,25.1276,25.2657,24.8828,25.0265,88927.1,0
+AD.US,D,20111213,000000,25.2712,25.4804,24.8047,25.0021,71650.7,0
+AD.US,D,20111214,000000,24.8291,24.9902,24.5774,24.751,87415.7,0
+AD.US,D,20111215,000000,24.9846,25.1039,24.7391,24.7928,80026.5,0
+AD.US,D,20111216,000000,24.9965,25.2775,24.6492,25.2775,220593,0
+AD.US,D,20111219,000000,25.2894,25.7622,24.6018,24.8709,117216,0
+AD.US,D,20111220,000000,25.3612,25.6959,25.3612,25.5286,149146,0
+AD.US,D,20111221,000000,25.4867,25.9296,25.3075,25.8933,100580,0
+AD.US,D,20111222,000000,25.8996,26.3124,25.7496,26.1925,84177.8,0
+AD.US,D,20111223,000000,26.258,26.3717,25.8633,26.2343,79372.6,0
+AD.US,D,20111227,000000,26.2162,26.3243,26.1025,26.1743,85369.5,0
+AD.US,D,20111228,000000,26.2106,26.2106,25.5823,25.7259,215439,0
+AD.US,D,20111229,000000,25.7141,26.1625,25.7141,25.9595,82547.4,0
+AD.US,D,20111230,000000,26.0369,26.1925,25.8459,26.0969,64942.7,0
+AD.US,D,20120103,000000,26.6827,26.6827,26.007,26.0188,205101,0
+AD.US,D,20120104,000000,25.9888,26.0788,25.8159,25.9351,62503.5,0
+AD.US,D,20120105,000000,25.804,25.804,25.3493,25.5404,196425,0
+AD.US,D,20120106,000000,25.433,25.9177,25.403,25.7441,93262,0
+AD.US,D,20120109,000000,25.7141,25.7678,25.4268,25.6541,84365.7,0
+AD.US,D,20120110,000000,25.9233,26.4017,25.8633,26.3298,48935.3,0
+AD.US,D,20120111,000000,26.1925,26.9045,26.1925,26.8508,123497,0
+AD.US,D,20120112,000000,26.8382,27.5565,26.629,27.4603,191297,0
+AD.US,D,20120113,000000,27.2811,27.4603,26.8982,27.4366,161385,0
+AD.US,D,20120117,000000,27.682,27.682,27.0119,27.1974,74738.1,0
+AD.US,D,20120118,000000,27.2155,27.3766,27.0181,27.2336,127320,0
+AD.US,D,20120119,000000,27.2211,27.5084,27.2036,27.3173,61974.4,0
+AD.US,D,20120120,000000,27.2629,27.7357,27.2629,27.5384,49931.9,0
+AD.US,D,20120123,000000,27.5621,27.885,27.4903,27.6158,76077.4,0
+AD.US,D,20120124,000000,27.4965,27.6221,27.2873,27.5865,102901,0
+AD.US,D,20120125,000000,27.6158,28.1123,27.5147,27.9749,134975,0
+AD.US,D,20120126,000000,28.0649,28.1005,27.2629,27.3891,144949,0
+AD.US,D,20120127,000000,27.3529,27.7176,27.2511,27.4666,57712.6,0
+AD.US,D,20120130,000000,27.2455,27.4784,27.1074,27.4484,75462.2,0
+AD.US,D,20120131,000000,27.5321,27.5384,26.97,27.4366,122917,0
+AD.US,D,20120201,000000,27.6876,28.0049,27.5565,27.9631,114309,0
+AD.US,D,20120202,000000,28.0705,28.0949,27.7957,27.9394,101263,0
+AD.US,D,20120203,000000,28.1304,28.5314,28.0468,28.4777,68256.6,0
+AD.US,D,20120206,000000,28.3878,28.4059,28.1423,28.3878,98802.8,0
+AD.US,D,20120207,000000,28.286,28.4777,28.2378,28.3934,71518.8,0
+AD.US,D,20120208,000000,28.3996,28.4533,28.0649,28.2804,96583,0
+AD.US,D,20120209,000000,28.2204,28.4059,27.7957,27.9687,129293,0
+AD.US,D,20120210,000000,27.5921,27.8675,27.3048,27.5865,140149,0
+AD.US,D,20120213,000000,27.8675,27.9512,27.2992,27.885,180890,0
+AD.US,D,20120214,000000,27.8613,27.9031,27.5921,27.8013,115134,0
+AD.US,D,20120215,000000,27.915,28.1186,27.8313,27.9631,107243,0
+AD.US,D,20120216,000000,27.9931,28.5551,27.9631,28.5433,92394.4,0
+AD.US,D,20120217,000000,28.5733,28.8662,28.4533,28.6988,103034,0
+AD.US,D,20120221,000000,28.7107,28.8899,28.4478,28.7825,147196,0
+AD.US,D,20120222,000000,28.4952,28.6388,27.6102,28.1486,248507,0
+AD.US,D,20120223,000000,28.1542,28.3041,28.1123,28.2922,228583,0
+AD.US,D,20120224,000000,28.5733,28.5733,27.0181,27.0956,307756,0
+AD.US,D,20120227,000000,27.1437,27.371,26.7308,27.0237,283555,0
+AD.US,D,20120228,000000,27.0119,27.1792,26.7008,26.7908,157463,0
+AD.US,D,20120229,000000,26.8445,26.8445,25.6541,25.804,469145,0
+AD.US,D,20120301,000000,25.9951,26.0488,25.6123,25.9233,250553,0
+AD.US,D,20120302,000000,25.8514,25.9533,25.463,25.5704,155834,0
+AD.US,D,20120305,000000,25.4449,25.5523,25.0021,25.4449,147797,0
+AD.US,D,20120306,000000,25.2294,25.2294,24.4818,24.8584,171331,0
+AD.US,D,20120307,000000,25.0383,25.2831,24.7029,25.2775,143443,0
+AD.US,D,20120308,000000,25.463,25.5223,25.0976,25.4867,225615,0
+AD.US,D,20120309,000000,25.4449,25.7141,25.4268,25.6422,175079,0
+AD.US,D,20120312,000000,25.6485,25.8459,25.4804,25.5823,158619,0
+AD.US,D,20120313,000000,25.7378,26.0432,25.6185,26.0432,206195,0
+AD.US,D,20120314,000000,25.9833,26.0732,25.3612,25.4686,89559.5,0
+AD.US,D,20120315,000000,25.3131,25.4986,24.6555,25.3431,265652,0
+AD.US,D,20120316,000000,25.3312,25.4804,25.1457,25.3668,224445,0
+AD.US,D,20120319,000000,25.4686,25.5648,25.1276,25.1401,111461,0
+AD.US,D,20120320,000000,25.0502,25.1638,24.8528,24.8884,99483.9,0
+AD.US,D,20120321,000000,24.9484,25.2413,24.8166,25.0383,102764,0
+AD.US,D,20120322,000000,24.8765,25.092,24.691,24.7573,153935,0
+AD.US,D,20120323,000000,24.8166,24.8291,24.5836,24.661,95640.9,0
+AD.US,D,20120326,000000,24.9846,24.9902,24.721,24.9602,108866,0
+AD.US,D,20120327,000000,25.032,25.032,24.4637,24.4637,159741,0
+AD.US,D,20120328,000000,24.4337,24.44,24.039,24.1645,154951,0
+AD.US,D,20120329,000000,23.9971,24.5892,23.9079,24.4818,297604,0
+AD.US,D,20120330,000000,24.6555,24.7866,24.3144,24.4818,204964,0
+AD.US,D,20120402,000000,24.2963,24.6136,24.1945,24.3681,312641,0
+AD.US,D,20120403,000000,24.2782,24.4044,24.039,24.3144,353650,0
+AD.US,D,20120404,000000,24.1408,24.4044,24.1171,24.1171,285559,0
+AD.US,D,20120405,000000,24.0753,24.1708,23.8179,24.0034,95209.3,0
+AD.US,D,20120409,000000,23.6861,23.6924,23.4832,23.5724,105915,0
+AD.US,D,20120410,000000,23.5069,23.7342,23.1777,23.214,219508,0
+AD.US,D,20120411,000000,23.4288,23.7105,23.3214,23.6206,258233,0
+AD.US,D,20120412,000000,23.5906,23.9016,23.5906,23.7879,166921,0
+AD.US,D,20120413,000000,23.8298,23.866,23.5969,23.6924,360264,0
+AD.US,D,20120416,000000,23.7824,23.9616,23.6268,23.6861,192895,0
+AD.US,D,20120417,000000,23.9079,24.2782,23.7642,23.8716,307189,0
+AD.US,D,20120418,000000,23.7524,23.8116,23.0522,23.2196,125623,0
+AD.US,D,20120419,000000,23.1122,23.6206,23.0522,23.1422,222915,0
+AD.US,D,20120420,000000,23.2614,23.4713,23.2614,23.3751,142438,0
+AD.US,D,20120423,000000,23.1122,23.1603,22.8848,22.9867,145716,0
+AD.US,D,20120424,000000,23.0104,23.4532,22.9567,23.2677,272698,0
+AD.US,D,20120425,000000,23.555,23.9016,23.3632,23.4413,202258,0
+AD.US,D,20120426,000000,23.3033,23.3995,23.1777,23.3158,246072,0
+AD.US,D,20120427,000000,23.2733,23.3869,23.1422,23.2021,213985,0
+AD.US,D,20120430,000000,23.0341,23.5132,23.0341,23.4588,236874,0
+AD.US,D,20120501,000000,23.4469,23.7398,23.3514,23.3514,153821,0
+AD.US,D,20120502,000000,23.2077,23.4832,23.2077,23.4351,209282,0
+AD.US,D,20120503,000000,23.8061,24.4337,23.4532,24.2308,455013,0
+AD.US,D,20120504,000000,24.5181,24.5181,23.3095,23.9079,340036,0
+AD.US,D,20120507,000000,23.9316,24.2126,23.9016,24.1771,581569,0
+AD.US,D,20120508,000000,24.0034,24.2126,23.6087,23.9434,338410,0
+AD.US,D,20120509,000000,23.8298,23.9616,23.4888,23.7642,215650,0
+AD.US,D,20120510,000000,23.9853,23.9853,23.4351,23.5006,216506,0
+AD.US,D,20120511,000000,23.3277,23.7398,23.3277,23.4651,206321,0
+AD.US,D,20120514,000000,23.2259,23.2677,22.8786,22.9204,188111,0
+AD.US,D,20120515,000000,22.9623,23.1478,22.753,23.0585,226168,0
+AD.US,D,20120516,000000,23.0941,23.2196,22.5501,22.6094,188626,0
+AD.US,D,20120517,000000,22.6456,22.6575,22.0836,22.2209,159326,0
+AD.US,D,20120518,000000,22.2865,22.3827,22.0954,22.3109,291412,0
+AD.US,D,20120521,000000,22.3109,22.3765,22.1491,22.3046,105394,0
+AD.US,D,20120522,000000,22.3346,22.5257,22.1972,22.2928,141272,0
+AD.US,D,20120523,000000,22.101,22.3946,21.9155,22.3402,180871,0
+AD.US,D,20120524,000000,22.4783,22.4783,22.0592,22.2691,59830.6,0
+AD.US,D,20120525,000000,22.2147,22.4064,22.0954,22.2809,66695,0
+AD.US,D,20120529,000000,22.412,22.7112,22.3402,22.5675,109174,0
+AD.US,D,20120530,000000,22.3528,22.3528,22.0536,22.0954,118894,0
+AD.US,D,20120531,000000,22.1728,22.4783,22.0354,22.3646,207814,0
+AD.US,D,20120601,000000,22.071,22.3702,21.8618,22.1673,184920,0
+AD.US,D,20120604,000000,22.2391,22.2391,21.8981,22.1373,158184,0
+AD.US,D,20120605,000000,22.071,22.4839,22.0354,22.472,215703,0
+AD.US,D,20120606,000000,22.5557,23.1777,22.4539,23.0641,161634,0
+AD.US,D,20120607,000000,23.2796,23.3095,22.813,22.873,151406,0
+AD.US,D,20120608,000000,22.7231,22.8848,22.4783,22.7949,184281,0
+AD.US,D,20120611,000000,22.9567,23.1478,22.9148,22.9267,364071,0
+AD.US,D,20120612,000000,23.0341,23.1178,22.9204,23.0404,241060,0
+AD.US,D,20120613,000000,23.0466,23.0941,22.6993,22.7412,285682,0
+AD.US,D,20120614,000000,22.7293,22.8911,22.5919,22.8193,321991,0
+AD.US,D,20120615,000000,22.8193,23.0703,22.8193,23.0104,427676,0
+AD.US,D,20120618,000000,22.9685,23.1003,22.7893,22.8549,268487,0
+AD.US,D,20120619,000000,22.9623,23.0641,22.843,22.9086,334418,0
+AD.US,D,20120620,000000,22.8667,22.8848,22.4601,22.6157,185062,0
+AD.US,D,20120621,000000,22.5975,22.7293,22.2809,22.3046,145836,0
+AD.US,D,20120622,000000,22.3946,22.442,22.2028,22.2028,470895,0
+AD.US,D,20120625,000000,22.0173,22.1491,21.8862,22.0954,101229,0
+AD.US,D,20120626,000000,22.161,22.532,22.0117,22.4002,175618,0
+AD.US,D,20120627,000000,22.4539,22.8549,22.4539,22.6938,167812,0
+AD.US,D,20120628,000000,22.5857,22.7356,22.412,22.7056,110376,0
+AD.US,D,20120629,000000,22.9685,23.244,22.8193,23.1003,211084,0
+AD.US,D,20120702,000000,23.1896,23.8898,23.1122,23.8716,285873,0
+AD.US,D,20120703,000000,23.8716,23.9135,23.6143,23.7043,138383,0
+AD.US,D,20120705,000000,23.6861,23.7105,23.3214,23.5188,234214,0
+AD.US,D,20120706,000000,23.3932,23.6268,23.2496,23.555,124460,0
+AD.US,D,20120709,000000,23.6561,23.8479,23.1777,23.3632,142988,0
+AD.US,D,20120710,000000,23.495,23.698,23.4713,23.5306,145720,0
+AD.US,D,20120711,000000,23.5669,23.8361,23.4413,23.7642,173746,0
+AD.US,D,20120712,000000,23.6143,23.6143,23.1777,23.4351,167481,0
+AD.US,D,20120713,000000,23.5306,23.9916,23.5306,23.8416,121221,0
+AD.US,D,20120716,000000,23.8835,23.8835,23.7224,23.8535,101983,0
+AD.US,D,20120717,000000,24.0271,24.6973,23.9853,24.5299,154651,0
+AD.US,D,20120718,000000,24.4581,24.8465,24.3744,24.7029,175132,0
+AD.US,D,20120719,000000,24.7029,24.7629,24.38,24.4518,139959,0
+AD.US,D,20120720,000000,24.38,24.6255,24.1826,24.5355,124552,0
+AD.US,D,20120723,000000,24.1527,24.2489,23.8535,23.9553,159485,0
+AD.US,D,20120724,000000,24.0334,24.0334,23.4651,23.6268,100021,0
+AD.US,D,20120725,000000,23.6624,23.7161,23.4232,23.495,169266,0
+AD.US,D,20120726,000000,23.8479,24.35,23.7698,24.1708,188686,0
+AD.US,D,20120727,000000,24.2426,24.5955,24.1771,24.4581,99921.3,0
+AD.US,D,20120730,000000,24.4218,24.691,24.3863,24.661,111394,0
+AD.US,D,20120731,000000,24.5718,24.7029,24.3863,24.5955,158623,0
+AD.US,D,20120801,000000,24.691,24.7691,24.1227,24.2663,152423,0
+AD.US,D,20120802,000000,24.0753,24.2545,23.9971,24.2363,143066,0
+AD.US,D,20120803,000000,24.3082,24.4044,21.9873,22.3283,404292,0
+AD.US,D,20120806,000000,22.3702,22.6038,21.9399,21.9873,304002,0
+AD.US,D,20120807,000000,21.9936,22.2984,21.7126,22.1791,282851,0
+AD.US,D,20120808,000000,22.1554,22.8611,22.1554,22.7593,349022,0
+AD.US,D,20120809,000000,22.7056,22.9623,22.6694,22.7412,155113,0
+AD.US,D,20120810,000000,22.7412,23.2259,22.7412,23.1959,116733,0
+AD.US,D,20120813,000000,23.154,23.244,22.8848,23.0585,172763,0
+AD.US,D,20120814,000000,23.2021,23.4469,22.9623,23.0222,146440,0
+AD.US,D,20120815,000000,22.9867,23.4051,22.9748,23.3158,79721.1,0
+AD.US,D,20120816,000000,23.3158,23.4288,22.9267,23.1059,135350,0
+AD.US,D,20120817,000000,23.1122,23.3395,22.9448,22.9922,191743,0
+AD.US,D,20120820,000000,23.0404,23.154,22.8311,22.9985,174369,0
+AD.US,D,20120821,000000,23.0822,23.5669,22.9504,23.0404,273394,0
+AD.US,D,20120822,000000,23.0404,23.0404,22.5975,22.7593,116086,0
+AD.US,D,20120823,000000,22.7893,22.7893,22.3946,22.5919,85643.3,0
+AD.US,D,20120824,000000,22.5083,22.9922,22.3827,22.8611,94055,0
+AD.US,D,20120827,000000,22.8786,22.8786,22.5975,22.6275,122890,0
+AD.US,D,20120828,000000,22.6456,22.9204,22.6157,22.7056,99512.6,0
+AD.US,D,20120829,000000,22.7949,23.0166,22.7293,22.8367,76919.1,0
+AD.US,D,20120830,000000,22.8012,22.8012,22.4183,22.6038,57932,0
+AD.US,D,20120831,000000,22.7593,22.8967,22.4539,22.6993,61588.6,0
+AD.US,D,20120904,000000,22.7175,22.7893,22.1791,22.6512,207284,0
+AD.US,D,20120905,000000,22.6938,22.903,22.5675,22.7175,145356,0
+AD.US,D,20120906,000000,22.8367,23.1603,22.783,22.8848,89724.4,0
+AD.US,D,20120907,000000,22.9922,23.1059,22.7475,23.0104,88422.4,0
+AD.US,D,20120910,000000,23.1003,23.1003,22.7593,22.7893,103881,0
+AD.US,D,20120911,000000,22.7475,23.154,22.7475,23.0941,76433,0
+AD.US,D,20120912,000000,23.1603,23.3751,23.0585,23.2796,112409,0
+AD.US,D,20120913,000000,23.244,23.7342,23.124,23.4288,84040.2,0
+AD.US,D,20120914,000000,23.6087,23.7342,23.2977,23.3814,103040,0
+AD.US,D,20120917,000000,23.2914,23.2914,22.6512,22.8249,154145,0
+AD.US,D,20120918,000000,22.7949,23.0104,22.6875,22.9867,90959,0
+AD.US,D,20120919,000000,22.9504,23.0585,22.6638,23.0166,98602.1,0
+AD.US,D,20120920,000000,22.9985,23.1178,22.8311,22.8967,171246,0
+AD.US,D,20120921,000000,23.0166,23.4769,23.0104,23.3869,574403,0
+AD.US,D,20120924,000000,23.2733,23.4469,22.9567,23.4051,144863,0
+AD.US,D,20120925,000000,23.495,23.495,23.1959,23.244,90458.6,0
+AD.US,D,20120926,000000,23.2614,23.5669,23.0404,23.4413,112230,0
+AD.US,D,20120927,000000,23.4832,23.6687,23.4351,23.5724,58815.3,0
+AD.US,D,20120928,000000,23.5369,23.6324,23.3695,23.4051,51489.2,0
+AD.US,D,20121001,000000,23.3869,23.5787,23.1059,23.2733,164296,0
+AD.US,D,20121002,000000,23.3095,23.5724,23.2077,23.3214,208059,0
+AD.US,D,20121003,000000,23.3277,23.3869,22.9267,22.9867,216201,0
+AD.US,D,20121004,000000,23.1422,23.1422,22.7712,22.903,188028,0
+AD.US,D,20121005,000000,23.0166,23.2021,22.8848,22.9148,197208,0
+AD.US,D,20121008,000000,22.9204,23.0222,22.5857,22.6456,223100,0
+AD.US,D,20121009,000000,22.6157,22.7649,22.1073,22.2265,280402,0
+AD.US,D,20121010,000000,22.1847,22.3946,22.0836,22.1673,176618,0
+AD.US,D,20121011,000000,22.2809,22.5975,22.1791,22.472,180144,0
+AD.US,D,20121012,000000,22.472,22.4783,22.2984,22.3583,79506,0
+AD.US,D,20121015,000000,22.3346,22.4483,22.1191,22.3228,182739,0
+AD.US,D,20121016,000000,22.502,22.562,22.2928,22.5557,216062,0
+AD.US,D,20121017,000000,22.6094,22.753,22.5975,22.6812,156988,0
+AD.US,D,20121018,000000,22.7475,23.0048,22.6275,22.8193,193508,0
+AD.US,D,20121019,000000,22.7231,22.783,22.562,22.6219,126532,0
+AD.US,D,20121022,000000,22.6219,22.6456,22.4064,22.5557,150260,0
+AD.US,D,20121023,000000,22.3883,22.3883,21.9873,22.1847,166624,0
+AD.US,D,20121024,000000,22.2147,22.4483,21.8918,22.2691,129407,0
+AD.US,D,20121025,000000,22.3646,22.3646,22.0954,22.191,92050.3,0
+AD.US,D,20121026,000000,22.1373,22.1791,21.9336,22.101,65111.9,0
+AD.US,D,20121031,000000,22.131,22.2447,21.8262,22.1254,154596,0
+AD.US,D,20121101,000000,22.101,22.6875,21.9399,22.2328,168319,0
+AD.US,D,20121102,000000,22.6694,22.9623,22.1847,22.8967,380266,0
+AD.US,D,20121105,000000,22.7893,23.0104,22.5919,22.9504,220303,0
+AD.US,D,20121106,000000,23.1422,23.495,23.0166,23.3395,289234,0
+AD.US,D,20121107,000000,24.0216,24.1645,20.3311,20.4448,425934,0
+AD.US,D,20121108,000000,20.7732,21.0124,20.193,20.193,345444,0
+AD.US,D,20121109,000000,20.2049,20.9231,20.2049,20.5703,263057,0
+AD.US,D,20121112,000000,21.1086,21.4253,20.8632,21.0787,282979,0
+AD.US,D,20121113,000000,21.0487,21.2279,20.504,20.6658,237058,0
+AD.US,D,20121114,000000,20.6958,20.8932,20.564,20.7132,216802,0
+AD.US,D,20121115,000000,20.6895,20.8095,20.1874,20.3311,143086,0
+AD.US,D,20121116,000000,20.2593,20.5284,19.8346,20.4503,241248,0
+AD.US,D,20121119,000000,20.6358,20.875,20.2411,20.3067,328453,0
+AD.US,D,20121120,000000,20.1574,20.4984,20.1574,20.4566,182514,0
+AD.US,D,20121121,000000,20.3966,20.5459,20.3011,20.4448,108193,0
+AD.US,D,20121123,000000,20.474,20.7976,20.4566,20.5759,59225.5,0
+AD.US,D,20121126,000000,20.6058,20.7077,20.4685,20.6839,130324,0
+AD.US,D,20121127,000000,20.654,20.7258,20.3729,20.6358,139884,0
+AD.US,D,20121128,000000,20.7258,20.8269,20.0438,20.3367,262815,0
+AD.US,D,20121129,000000,20.283,20.845,20.283,20.8151,124009,0
+AD.US,D,20121130,000000,20.7851,20.9231,20.6477,20.845,160798,0
+AD.US,D,20121203,000000,20.9531,20.965,20.6121,20.8032,102240,0
+AD.US,D,20121204,000000,20.6177,21.0006,20.4448,20.965,148875,0
+AD.US,D,20121205,000000,21.0068,21.1324,20.8987,20.9169,280660,0
+AD.US,D,20121206,000000,20.8688,21.1379,20.253,20.7558,259712,0
+AD.US,D,20121207,000000,20.7732,21.3179,20.6058,21.3179,124455,0
+AD.US,D,20121210,000000,21.2997,21.3116,21.1324,21.1861,97916.6,0
+AD.US,D,20121211,000000,21.2934,21.4434,20.935,21.2223,146834,0
+AD.US,D,20121212,000000,21.3778,21.5689,21.1805,21.1805,164539,0
+AD.US,D,20121213,000000,21.2642,21.4671,20.9768,21.1379,287910,0
+AD.US,D,20121214,000000,21.3416,21.5333,21.0905,21.2997,161039,0
+AD.US,D,20121217,000000,21.3478,21.8499,21.1261,21.8262,296108,0
+AD.US,D,20121218,000000,21.8444,22.0354,21.1623,21.4434,363641,0
+AD.US,D,20121219,000000,21.4071,21.9518,21.276,21.6889,192030,0
+AD.US,D,20121220,000000,21.5689,22.1428,21.5689,21.9518,189251,0
+AD.US,D,20121221,000000,21.7363,21.9099,21.3778,21.8262,308093,0
+AD.US,D,20121224,000000,21.7481,21.9099,21.4015,21.4789,53674.6,0
+AD.US,D,20121226,000000,21.5271,21.5271,21.1261,21.2816,204811,0
+AD.US,D,20121227,000000,21.2098,21.3478,21.0668,21.2934,147827,0
+AD.US,D,20121228,000000,21.1679,21.2997,21.025,21.025,175941,0
+AD.US,D,20121231,000000,21.1142,21.1142,20.6177,21.0787,241473,0
+AD.US,D,20130102,000000,21.4915,21.8025,21.1742,21.5926,334344,0
+AD.US,D,20130103,000000,21.5389,22.0473,21.5333,21.958,262481,0
+AD.US,D,20130104,000000,21.958,22.1847,21.958,22.1073,191544,0
+AD.US,D,20130107,000000,22.101,22.2028,21.9336,22.0654,119708,0
+AD.US,D,20130108,000000,21.9936,22.0417,21.5152,21.5508,143670,0
+AD.US,D,20130109,000000,21.6045,21.8737,21.587,21.647,144798,0
+AD.US,D,20130110,000000,21.6889,21.8681,21.6889,21.7781,87517.5,0
+AD.US,D,20130111,000000,21.9099,21.9099,21.2642,21.4789,153095,0
+AD.US,D,20130114,000000,21.5034,21.7244,20.9887,21.1861,246829,0
+AD.US,D,20130115,000000,21.1623,21.2697,20.935,21.1742,134428,0
+AD.US,D,20130116,000000,21.0724,21.1261,20.9531,21.0068,152575,0
+AD.US,D,20130117,000000,21.0842,21.0842,20.7976,20.9287,156957,0
+AD.US,D,20130118,000000,20.995,21.5626,20.7495,21.4134,124561,0
+AD.US,D,20130122,000000,21.3716,21.5089,21.2342,21.3597,123135,0
+AD.US,D,20130123,000000,21.4615,22.0354,21.4197,21.7963,153977,0
+AD.US,D,20130124,000000,21.82,21.9036,21.6045,21.7663,158155,0
+AD.US,D,20130125,000000,21.8562,22.1373,21.7725,22.1373,171216,0
+AD.US,D,20130128,000000,22.1073,22.2509,21.8981,22.1073,213461,0
+AD.US,D,20130129,000000,22.0354,22.4002,22.0354,22.3346,195578,0
+AD.US,D,20130130,000000,22.2565,22.3465,22.0236,22.1428,247065,0
+AD.US,D,20130131,000000,22.1554,22.873,22.1428,22.753,282824,0
+AD.US,D,20130201,000000,22.8012,23.0166,22.7649,22.9204,293688,0
+AD.US,D,20130204,000000,22.7412,22.9086,22.6638,22.8611,300598,0
+AD.US,D,20130205,000000,22.903,23.1422,22.8786,23.0285,305894,0
+AD.US,D,20130206,000000,23.0048,23.1722,22.8911,23.1603,288516,0
+AD.US,D,20130207,000000,23.0522,23.3995,23.0522,23.2314,250481,0
+AD.US,D,20130208,000000,23.2259,23.5843,23.214,23.4651,255345,0
+AD.US,D,20130211,000000,23.4114,23.5487,23.154,23.2914,308476,0
+AD.US,D,20130212,000000,23.2914,23.6743,23.214,23.5306,164745,0
+AD.US,D,20130213,000000,23.5969,23.7698,23.3214,23.4169,296103,0
+AD.US,D,20130214,000000,23.3158,23.5969,23.0522,23.4169,255038,0
+AD.US,D,20130215,000000,23.4469,23.6206,23.3395,23.5425,147758,0
+AD.US,D,20130219,000000,23.5487,23.7043,23.244,23.3214,250300,0
+AD.US,D,20130220,000000,23.1896,23.5843,23.0703,23.1359,206147,0
+AD.US,D,20130221,000000,23.1003,23.6687,23.0941,23.4114,274470,0
+AD.US,D,20130222,000000,23.4713,23.6268,23.3695,23.4469,163648,0
+AD.US,D,20130225,000000,23.5006,23.6143,23.1003,23.1422,135115,0
+AD.US,D,20130226,000000,23.244,23.244,21.9873,22.1554,538934,0
+AD.US,D,20130227,000000,22.101,22.3228,21.7781,22.0954,405223,0
+AD.US,D,20130228,000000,21.9811,22.4274,21.9183,22.0089,242361,0
+AD.US,D,20130301,000000,21.9818,21.9818,21.2934,21.6944,286902,0
+AD.US,D,20130304,000000,21.7007,21.9155,21.6345,21.76,136303,0
+AD.US,D,20130305,000000,21.7963,21.9873,21.6944,21.8025,129588,0
+AD.US,D,20130306,000000,21.8318,21.9218,21.6045,21.8144,107165,0
+AD.US,D,20130307,000000,21.8562,22.0117,21.7244,21.8318,104656,0
+AD.US,D,20130308,000000,21.8499,21.9999,21.7126,21.9099,153892,0
+AD.US,D,20130311,000000,21.8862,22.0354,21.7725,21.958,100330,0
+AD.US,D,20130312,000000,21.9999,21.9999,21.8318,21.9099,69326.3,0
+AD.US,D,20130313,000000,21.9636,21.9699,21.7363,21.8081,58347.9,0
+AD.US,D,20130314,000000,21.82,22.0236,21.7725,21.9636,106004,0
+AD.US,D,20130315,000000,21.8799,21.8918,21.5452,21.6345,349753,0
+AD.US,D,20130318,000000,21.4197,21.7363,21.3597,21.5034,135344,0
+AD.US,D,20130319,000000,21.5034,21.6108,21.3179,21.4971,106520,0
+AD.US,D,20130320,000000,21.5926,21.6763,21.4253,21.5034,93735.2,0
+AD.US,D,20130321,000000,21.3897,21.5508,21.1623,21.2342,101901,0
+AD.US,D,20130322,000000,21.1561,21.3897,21.1561,21.2816,143413,0
+AD.US,D,20130325,000000,21.3179,21.6526,21.1505,21.647,142366,0
+AD.US,D,20130326,000000,21.7363,21.8562,21.4197,21.5626,77183,0
+AD.US,D,20130327,000000,21.4315,21.6644,21.4253,21.6644,128936,0
+AD.US,D,20130328,000000,21.7126,21.7126,21.4671,21.5333,161386,0
+AD.US,D,20130401,000000,21.5333,21.7481,21.4852,21.7363,104368,0
+AD.US,D,20130402,000000,21.7426,21.9155,21.7063,21.76,63439.9,0
+AD.US,D,20130403,000000,21.7181,21.9636,21.6526,21.8444,121214,0
+AD.US,D,20130404,000000,21.8144,21.9818,21.6589,21.7781,65271,0
+AD.US,D,20130405,000000,21.4789,21.8681,21.4071,21.8499,118029,0
+AD.US,D,20130408,000000,21.8737,22.0292,21.7126,22.0173,51495,0
+AD.US,D,20130409,000000,21.9818,21.9818,21.6826,21.76,158388,0
+AD.US,D,20130410,000000,21.7126,22.3283,21.7063,22.2447,97751.7,0
+AD.US,D,20130411,000000,22.3283,22.5138,22.2865,22.4364,69177.2,0
+AD.US,D,20130412,000000,22.3046,22.6275,22.1847,22.5738,111350,0
+AD.US,D,20130415,000000,22.3883,22.4901,21.9999,22.071,156740,0
+AD.US,D,20130416,000000,22.2509,22.3946,22.0236,22.3402,76566.4,0
+AD.US,D,20130417,000000,22.2147,22.3109,21.9336,22.0836,101558,0
+AD.US,D,20130418,000000,22.1972,22.4901,22.1972,22.2691,90537.5,0
+AD.US,D,20130419,000000,22.3402,22.3827,22.1673,22.2565,67589.8,0
+AD.US,D,20130422,000000,22.2328,22.3109,21.9099,22.2328,135638,0
+AD.US,D,20130423,000000,22.2447,22.3046,21.9999,22.2809,104018,0
+AD.US,D,20130424,000000,22.1136,22.2809,22.0473,22.2746,76385.7,0
+AD.US,D,20130425,000000,22.2509,22.8249,22.1791,22.8067,109368,0
+AD.US,D,20130426,000000,22.7293,22.843,22.5557,22.6638,42306.1,0
+AD.US,D,20130429,000000,22.5257,22.7056,22.4246,22.6812,63630.6,0
+AD.US,D,20130430,000000,22.6296,23.0201,22.6296,22.9922,76239.4,0
+AD.US,D,20130501,000000,22.8786,23.0822,22.753,22.8311,72895.4,0
+AD.US,D,20130502,000000,22.8109,23.0759,22.7412,23.0132,72980,0
+AD.US,D,20130503,000000,22.8249,23.2377,22.131,22.3583,258805,0
+AD.US,D,20130506,000000,22.4183,22.6512,22.3346,22.5501,106137,0
+AD.US,D,20130507,000000,22.5878,22.7272,22.3855,22.6436,66039.6,0
+AD.US,D,20130508,000000,22.7551,22.8458,22.5808,22.7063,84722.7,0
+AD.US,D,20130509,000000,22.5808,22.9225,22.5459,22.6087,67526.7,0
+AD.US,D,20130510,000000,22.5383,22.6875,22.3946,22.6512,58357.9,0
+AD.US,D,20130513,000000,22.562,22.6512,22.4483,22.5801,55587.5,0
+AD.US,D,20130514,000000,22.5138,22.843,22.4246,22.7293,84877.6,0
+AD.US,D,20130515,000000,22.6338,22.7949,22.5201,22.7412,46222.3,0
+AD.US,D,20130516,000000,22.7356,22.9385,22.5501,22.6157,91508.3,0
+AD.US,D,20130517,000000,22.6575,24.1568,22.6087,23.7454,336988,0
+AD.US,D,20130520,000000,24.1289,24.5892,23.9971,24.1052,207788,0
+AD.US,D,20130521,000000,24.2363,24.6555,24.1352,24.6192,188736,0
+AD.US,D,20130522,000000,24.721,24.721,24.0153,24.1052,154879,0
+AD.US,D,20130523,000000,23.9253,24.1708,23.6861,24.0934,100774,0
+AD.US,D,20130524,000000,23.9128,24.108,23.7593,24.0662,106437,0
+AD.US,D,20130528,000000,24.1499,24.4567,24.0662,24.0871,120082,0
+AD.US,D,20130529,000000,24.2824,24.2824,23.6966,23.7314,151872,0
+AD.US,D,20130530,000000,23.8849,24.0662,23.6966,23.6966,76619.4,0
+AD.US,D,20130531,000000,23.6896,23.9058,23.6268,23.7454,97386.1,0
+AD.US,D,20130603,000000,23.9267,24.2684,23.7454,24.1429,147133,0
+AD.US,D,20130604,000000,24.3451,24.3591,23.7733,24.0732,158696,0
+AD.US,D,20130605,000000,24.0313,24.1359,23.85,24.0662,194760,0
+AD.US,D,20130606,000000,24.1708,24.1917,23.9337,24.1708,389930,0
+AD.US,D,20130607,000000,24.1778,24.1778,23.062,23.3479,281165,0
+AD.US,D,20130610,000000,23.2572,23.9825,23.1945,23.5083,217599,0
+AD.US,D,20130611,000000,23.2782,23.6478,23.2224,23.2503,137492,0
+AD.US,D,20130612,000000,23.2991,23.3409,22.9643,23.1805,134436,0
+AD.US,D,20130613,000000,23.2433,23.592,23.055,23.5013,138106,0
+AD.US,D,20130614,000000,23.4386,23.578,23.2503,23.4316,97163.8,0
+AD.US,D,20130617,000000,23.4316,23.6547,23.1526,23.3549,108867,0
+AD.US,D,20130618,000000,23.327,23.5989,23.2084,23.4455,83480.9,0
+AD.US,D,20130619,000000,23.3688,23.5711,23.048,23.1526,132880,0
+AD.US,D,20130620,000000,23.0341,23.1247,22.525,22.8179,84291.1,0
+AD.US,D,20130621,000000,22.8388,23.1736,22.4901,23.0341,168945,0
+AD.US,D,20130624,000000,22.9225,22.9225,22.6296,22.7482,169749,0
+AD.US,D,20130625,000000,22.9574,23.4176,22.6226,23.3409,262985,0
+AD.US,D,20130626,000000,23.5571,23.7942,23.3618,23.6129,259836,0
+AD.US,D,20130627,000000,23.7593,24.1011,23.7314,24.0732,67807.7,0
+AD.US,D,20130628,000000,24.2196,25.6841,24.2196,25.5864,284129,0
+AD.US,D,20130701,000000,25.5864,26.0816,24.0732,24.2057,238889,0
+AD.US,D,20130702,000000,24.3103,24.4916,23.8639,24.3172,108460,0
+AD.US,D,20130703,000000,24.2614,24.2754,23.9197,24.1568,96649,0
+AD.US,D,20130705,000000,24.2475,24.4637,23.9128,24.4497,48952.6,0
+AD.US,D,20130708,000000,24.5892,24.8961,24.4149,24.4358,107038,0
+AD.US,D,20130709,000000,24.5125,24.5264,24.2684,24.4079,66154.4,0
+AD.US,D,20130710,000000,24.3033,24.3939,24.1289,24.387,117636,0
+AD.US,D,20130711,000000,24.5055,24.8612,24.4707,24.8333,80772.2,0
+AD.US,D,20130712,000000,24.7636,25.0286,24.5334,24.9728,125288,0
+AD.US,D,20130715,000000,26.5628,27.1904,26.3675,27.037,583856,0
+AD.US,D,20130716,000000,27.3508,28.3899,27.1416,27.6786,381869,0
+AD.US,D,20130717,000000,27.56,27.6228,27.2183,27.3787,133996,0
+AD.US,D,20130718,000000,27.4833,28.1249,27.2671,27.9714,155604,0
+AD.US,D,20130719,000000,28.0691,28.1388,27.6297,27.9087,120930,0
+AD.US,D,20130722,000000,27.8947,28.7316,27.6995,28.5712,172816,0
+AD.US,D,20130723,000000,28.7595,28.7595,28.3341,28.5084,104079,0
+AD.US,D,20130724,000000,28.5014,28.5712,28.1109,28.1667,117325,0
+AD.US,D,20130725,000000,28.0133,28.4178,27.9296,28.0691,104161,0
+AD.US,D,20130726,000000,27.9714,28.1109,27.6786,27.6855,101667,0
+AD.US,D,20130729,000000,27.8738,27.8738,27.4484,27.553,188342,0
+AD.US,D,20130730,000000,27.7274,27.7971,27.4345,27.4554,201579,0
+AD.US,D,20130731,000000,27.3368,27.7274,27.2253,27.6925,233770,0
+AD.US,D,20130801,000000,27.5739,28.3968,27.5739,28.1179,128534,0
+AD.US,D,20130802,000000,28.1597,28.5433,27.6158,27.8529,170255,0
+AD.US,D,20130805,000000,27.9436,29.687,27.6507,29.3522,306321,0
+AD.US,D,20130806,000000,29.5475,30.3564,29.3732,29.8892,272796,0
+AD.US,D,20130807,000000,29.9729,30.2449,29.5545,29.8962,214589,0
+AD.US,D,20130808,000000,29.7428,30.3355,29.7218,30.2239,190180,0
+AD.US,D,20130809,000000,30.2867,30.6842,30.0008,30.475,117586,0
+AD.US,D,20130812,000000,30.217,30.9283,30.217,30.482,156329,0
+AD.US,D,20130813,000000,30.5378,30.6005,29.7637,30.4959,163336,0
+AD.US,D,20130814,000000,30.5168,30.9143,30.1263,30.2449,244322,0
+AD.US,D,20130815,000000,29.9799,30.1263,29.3174,29.6661,145848,0
+AD.US,D,20130816,000000,29.7567,29.8055,29.3941,29.5405,156023,0
+AD.US,D,20130819,000000,29.5963,29.8125,29.1849,29.5963,100751,0
+AD.US,D,20130820,000000,29.6591,29.9589,29.4917,29.8334,99832.4,0
+AD.US,D,20130821,000000,29.6103,29.9868,29.415,29.7707,121790,0
+AD.US,D,20130822,000000,29.7567,30.3286,29.6103,30.1403,93203.2,0
+AD.US,D,20130823,000000,30.2728,30.5378,29.9868,30.3774,114420,0
+AD.US,D,20130826,000000,30.3286,30.8307,29.9868,30.2937,91815.1,0
+AD.US,D,20130827,000000,30.1542,30.217,29.7009,29.8195,85029.6,0
+AD.US,D,20130828,000000,29.8264,30.3564,29.7218,30.1682,143153,0
+AD.US,D,20130829,000000,30.0705,30.6493,30.0705,30.4889,73060.3,0
+AD.US,D,20130830,000000,30.3286,30.5657,29.6312,29.8334,101891,0
+AD.US,D,20130903,000000,30.0217,30.3355,29.7009,29.9171,108355,0
+AD.US,D,20130904,000000,29.8753,30.2797,29.8543,30.0845,84213.7,0
+AD.US,D,20130905,000000,30.2309,30.5726,30.0566,30.3774,86267.1,0
+AD.US,D,20130906,000000,30.5587,30.5936,29.8613,30.0357,89079.1,0
+AD.US,D,20130909,000000,30.2449,31.1793,30.1891,31.0747,118958,0
+AD.US,D,20130910,000000,31.1236,31.3467,30.9632,31.3328,119978,0
+AD.US,D,20130911,000000,31.3746,31.3816,30.6493,30.998,93201.8,0
+AD.US,D,20130912,000000,31.0329,31.0329,30.4332,30.5726,51150.8,0
+AD.US,D,20130913,000000,30.482,30.9841,30.482,30.8237,128207,0
+AD.US,D,20130916,000000,30.6703,31.012,29.2407,29.673,384141,0
+AD.US,D,20130917,000000,29.7776,30.0845,29.3801,29.9938,105803,0
+AD.US,D,20130918,000000,30.0357,30.9492,29.8753,30.4332,166234,0
+AD.US,D,20130919,000000,30.3146,30.475,30.0705,30.1542,136613,0
+AD.US,D,20130920,000000,30.2728,30.482,29.9311,30.2239,284245,0
+AD.US,D,20130923,000000,30.0845,32.0162,29.9938,31.9534,293491,0
+AD.US,D,20130924,000000,31.8139,31.9395,31.263,31.3397,129677,0
+AD.US,D,20130925,000000,31.3258,31.9743,31.3188,31.8488,126432,0
+AD.US,D,20130926,000000,31.7233,31.9743,31.5978,31.793,88072.5,0
+AD.US,D,20130927,000000,31.6117,32.0162,31.5908,31.8907,73529.2,0
+AD.US,D,20130930,000000,31.4513,31.8488,31.2072,31.7512,142950,0
+AD.US,D,20131001,000000,31.7093,32.0092,31.6117,31.9604,93003.9,0
+AD.US,D,20131002,000000,31.6605,32.323,31.4932,32.2463,109452,0
+AD.US,D,20131003,000000,32.1487,32.337,31.4792,31.7163,237829,0
+AD.US,D,20131004,000000,31.8837,32.065,31.5908,31.6466,110310,0
+AD.US,D,20131007,000000,31.3816,31.5978,30.9701,31.3746,138388,0
+AD.US,D,20131008,000000,31.4374,31.6954,30.4541,30.5936,213092,0
+AD.US,D,20131009,000000,30.733,30.9422,30.4401,30.5936,213056,0
+AD.US,D,20131010,000000,30.8516,31.1445,30.6772,30.8446,315986,0
+AD.US,D,20131011,000000,30.8028,31.7233,30.8028,31.4792,199426,0
+AD.US,D,20131014,000000,31.4304,31.4932,30.6703,31.2351,255612,0
+AD.US,D,20131015,000000,31.4095,31.5629,31.0468,31.2212,197716,0
+AD.US,D,20131016,000000,31.4164,31.8279,31.27,31.6117,65674,0
+AD.US,D,20131017,000000,31.6257,32.3161,31.4513,32.0999,85725.1,0
+AD.US,D,20131018,000000,31.4443,32.7136,31.3537,32.323,112244,0
+AD.US,D,20131021,000000,32.3928,32.6368,31.9325,32.1696,111100,0
+AD.US,D,20131022,000000,32.3509,32.5532,32.1278,32.5392,107410,0
+AD.US,D,20131023,000000,32.5532,32.5532,32.0301,32.3788,109068,0
+AD.US,D,20131024,000000,32.4974,32.5462,32.1696,32.4137,72657.4,0
+AD.US,D,20131025,000000,32.4974,33.4109,32.337,33.3342,117434,0
+AD.US,D,20131028,000000,33.3342,34.1013,33.118,34.0316,216670,0
+AD.US,D,20131029,000000,34.0316,34.1571,33.6201,33.8084,90355.3,0
+AD.US,D,20131030,000000,33.7178,33.9409,33.2296,33.4876,143331,0
+AD.US,D,20131031,000000,33.4039,33.9549,33.1111,33.7526,213766,0
+AD.US,D,20131101,000000,32.9716,33.2645,32.3997,32.7972,274575,0
+AD.US,D,20131104,000000,32.8182,32.9646,32.2254,32.5601,167816,0
+AD.US,D,20131105,000000,32.3858,33.2505,32.3858,32.7903,272128,0
+AD.US,D,20131106,000000,32.8251,33.2714,32.8251,33.0762,171824,0
+AD.US,D,20131107,000000,33.125,33.125,31.6187,31.7791,131947,0
+AD.US,D,20131108,000000,31.9604,32.065,31.3816,31.9046,102374,0
+AD.US,D,20131111,000000,31.9883,32.4067,31.7024,32.0929,107369,0
+AD.US,D,20131112,000000,31.9604,32.0929,31.6884,31.8279,98273.7,0
+AD.US,D,20131113,000000,31.6675,32.1068,31.4025,32.0232,91092.4,0
+AD.US,D,20131114,000000,31.9534,32.1208,31.7861,31.9325,56268.6,0
+AD.US,D,20131115,000000,32.1068,32.2254,31.8279,32.1417,63297.9,0
+AD.US,D,20131118,000000,32.1138,32.3858,31.8349,31.9325,138672,0
+AD.US,D,20131119,000000,32.065,32.1138,31.277,31.4234,105971,0
+AD.US,D,20131120,000000,31.3397,32.0511,31.2491,31.3746,109285,0
+AD.US,D,20131121,000000,31.3816,31.9813,31.3118,31.7303,55804,0
+AD.US,D,20131122,000000,31.7233,31.8349,31.2421,31.6466,120319,0
+AD.US,D,20131125,000000,31.7303,31.7303,31.0329,31.2282,81983.9,0
+AD.US,D,20131126,000000,31.3467,31.542,30.8655,30.9771,122074,0
+AD.US,D,20131127,000000,30.9701,31.0887,30.6633,30.8028,49539,0
+AD.US,D,20131129,000000,30.9213,31.1933,30.7539,30.9422,27590.8,0
+AD.US,D,20131202,000000,30.8446,31.0538,30.2728,30.4471,84577.9,0
+AD.US,D,20131203,000000,30.2239,30.3634,29.6312,30.0705,95226.5,0
+AD.US,D,20131204,000000,30.1612,30.1612,29.4917,29.7846,97507.9,0
+AD.US,D,20131205,000000,29.7707,29.8683,29.415,29.4708,128417,0
+AD.US,D,20131206,000000,29.687,30.1612,29.6382,30.1054,118907,0
+AD.US,D,20131209,000000,30.0008,30.4889,29.2197,29.3732,235952,0
+AD.US,D,20131210,000000,29.4987,29.5126,28.4945,28.7386,164228,0
+AD.US,D,20131211,000000,28.8013,28.8432,28.1597,28.3132,113780,0
+AD.US,D,20131212,000000,28.2086,28.2086,27.5251,27.6576,146079,0
+AD.US,D,20131213,000000,27.7622,28.2643,27.3857,28.1528,269180,0
+AD.US,D,20131216,000000,28.2783,29.0245,28.2295,28.7664,199782,0
+AD.US,D,20131217,000000,28.7037,29.3104,28.2155,28.6339,556510,0
+AD.US,D,20131218,000000,28.6339,28.6339,27.7692,28.097,180177,0
+AD.US,D,20131219,000000,27.9296,28.4387,27.9296,28.1249,126385,0
+AD.US,D,20131220,000000,28.2295,28.4526,28.0272,28.2504,128847,0
+AD.US,D,20131223,000000,28.2295,28.878,28.2155,28.7874,124987,0
+AD.US,D,20131224,000000,28.7455,29.2755,28.7455,29.1012,55699.3,0
+AD.US,D,20131226,000000,29.2407,29.5126,29.0175,29.2964,123358,0
+AD.US,D,20131227,000000,29.3732,29.7428,29.3034,29.4708,85684.9,0
+AD.US,D,20131230,000000,29.3522,29.5893,29.157,29.1849,119817,0
+AD.US,D,20131231,000000,29.1988,29.415,28.9408,29.1639,96018.1,0
+AD.US,D,20140102,000000,29.0036,29.1012,28.4945,28.7246,133605,0
+AD.US,D,20140103,000000,28.8083,29.2407,28.7246,29.1361,116747,0
+AD.US,D,20140106,000000,29.1361,29.6382,29.0245,29.4638,174629,0
+AD.US,D,20140107,000000,29.4917,30.1403,29.4917,29.9171,102654,0
+AD.US,D,20140108,000000,29.7986,29.952,29.6242,29.9311,142185,0
+AD.US,D,20140109,000000,29.8683,29.9938,29.5614,29.9032,172092,0
+AD.US,D,20140110,000000,29.9101,30.2379,29.7776,29.9729,115370,0
+AD.US,D,20140113,000000,29.7916,30.21,29.7149,29.8404,94133.8,0
+AD.US,D,20140114,000000,29.8474,30.468,29.7986,30.2658,99519.8,0
+AD.US,D,20140115,000000,30.2588,30.733,30.0496,30.4889,100294,0
+AD.US,D,20140116,000000,30.3495,30.8376,30.3495,30.7261,127930,0
+AD.US,D,20140117,000000,30.6982,31.1514,30.5447,30.7958,165846,0
+AD.US,D,20140121,000000,30.9004,30.9841,30.5587,30.8934,116642,0
+AD.US,D,20140122,000000,30.8725,31.0259,30.6493,30.9213,129364,0
+AD.US,D,20140123,000000,30.8516,30.9213,30.5099,30.8097,143166,0
+AD.US,D,20140124,000000,30.6284,30.8586,30.21,30.7121,199970,0
+AD.US,D,20140127,000000,30.6633,30.9004,30.217,30.5029,188287,0
+AD.US,D,20140128,000000,30.475,31.2839,30.1821,30.998,176437,0
+AD.US,D,20140129,000000,30.74,30.8655,30.3913,30.7051,180518,0
+AD.US,D,20140130,000000,30.8655,30.9701,30.3704,30.7679,228248,0
+AD.US,D,20140131,000000,30.3564,31.1445,30.3425,30.8864,137456,0
+AD.US,D,20140203,000000,30.7888,30.9841,29.8195,30.0566,322810,0
+AD.US,D,20140204,000000,30.21,30.217,29.2755,29.3801,139081,0
+AD.US,D,20140205,000000,29.2476,29.2476,28.7595,29.0175,183049,0
+AD.US,D,20140206,000000,29.0663,29.3313,28.892,29.2895,99303.3,0
+AD.US,D,20140207,000000,29.4359,29.4359,29.0036,29.3034,102567,0
+AD.US,D,20140210,000000,29.2407,29.415,28.8292,29.2337,124297,0
+AD.US,D,20140211,000000,29.3243,29.7428,29.1082,29.4499,223891,0
+AD.US,D,20140212,000000,29.422,29.5405,29.1988,29.3801,94713.2,0
+AD.US,D,20140213,000000,29.157,30.1472,29.157,30.0566,120666,0
+AD.US,D,20140214,000000,29.938,30.0775,29.7079,29.8334,108374,0
+AD.US,D,20140218,000000,29.8264,29.8334,28.9268,28.9547,211625,0
+AD.US,D,20140219,000000,28.9059,28.9617,28.5224,28.627,122087,0
+AD.US,D,20140220,000000,28.5712,29.0036,28.4875,28.885,68022.8,0
+AD.US,D,20140221,000000,28.9896,29.1849,28.7874,28.9268,62053.2,0
+AD.US,D,20140224,000000,28.9478,28.9478,28.4108,28.5782,70730.1,0
+AD.US,D,20140225,000000,28.4875,28.6618,28.0342,28.3899,122117,0
+AD.US,D,20140226,000000,28.3411,28.3411,25.1471,25.6562,669191,0
+AD.US,D,20140227,000000,25.6562,27.4903,25.5097,26.1653,472220,0
+AD.US,D,20140228,000000,26.1025,26.1025,25.0564,25.168,414169,0
+AD.US,D,20140303,000000,25.7189,28.4805,25.7189,27.5461,656738,0
+AD.US,D,20140304,000000,27.6925,27.8599,27.3926,27.5321,227674,0
+AD.US,D,20140305,000000,27.5461,27.6855,26.765,26.8836,169706,0
+AD.US,D,20140306,000000,26.9951,27.0579,26.6186,26.8975,157373,0
+AD.US,D,20140307,000000,27.037,27.0439,26.3117,26.5209,145699,0
+AD.US,D,20140310,000000,26.5209,26.6813,26.1722,26.6116,141653,0
+AD.US,D,20140311,000000,26.7092,26.8417,26.2838,26.507,143915,0
+AD.US,D,20140312,000000,26.3954,26.6674,26.3396,26.5,130018,0
+AD.US,D,20140313,000000,26.5976,26.6395,26.0467,26.3396,167552,0
+AD.US,D,20140314,000000,26.228,26.5,26.228,26.3536,110232,0
+AD.US,D,20140317,000000,26.7441,26.9324,26.507,26.8557,185345,0
+AD.US,D,20140318,000000,26.8208,27.825,26.8208,27.4554,130671,0
+AD.US,D,20140319,000000,27.3926,27.7483,27.302,27.3299,87187.7,0
+AD.US,D,20140320,000000,27.295,28.7455,27.2322,28.2364,168061,0
+AD.US,D,20140321,000000,28.4805,28.8013,28.083,28.8013,335433,0
+AD.US,D,20140324,000000,28.8083,28.892,28.1249,28.4666,157737,0
+AD.US,D,20140325,000000,28.3899,28.5921,27.7622,27.8459,139088,0
+AD.US,D,20140326,000000,27.9993,28.1876,27.7204,27.9436,113426,0
+AD.US,D,20140327,000000,28.0482,28.5224,27.7901,27.9087,155954,0
+AD.US,D,20140328,000000,27.8529,28.5224,27.8529,28.3829,146451,0
+AD.US,D,20140331,000000,28.4038,28.6967,28.2713,28.5991,121387,0
+AD.US,D,20140401,000000,28.4457,29.0593,27.9575,28.7455,213197,0
+AD.US,D,20140402,000000,28.5712,29.157,28.3411,29.0036,166374,0
+AD.US,D,20140403,000000,28.7595,29.1918,28.5991,29.1082,165325,0
+AD.US,D,20140404,000000,29.1012,29.1988,28.8362,29.0593,167813,0
+AD.US,D,20140407,000000,28.9268,28.9826,28.355,28.8641,230406,0
+AD.US,D,20140408,000000,28.7943,29.9311,28.7386,29.8264,226599,0
+AD.US,D,20140409,000000,29.7079,29.7986,29.2058,29.5126,136136,0
+AD.US,D,20140410,000000,29.4011,29.8474,28.4945,28.7176,164789,0
+AD.US,D,20140411,000000,28.6758,28.7664,28.1388,28.3689,147214,0
+AD.US,D,20140414,000000,28.4526,28.7664,28.1458,28.3341,150604,0
+AD.US,D,20140415,000000,28.362,28.613,27.9505,28.4526,205501,0
+AD.US,D,20140416,000000,28.4736,28.6618,27.8738,28.3201,156264,0
+AD.US,D,20140417,000000,28.3759,28.9129,28.1109,28.4875,187093,0
+AD.US,D,20140421,000000,28.3201,28.4526,28.0063,28.2295,189053,0
+AD.US,D,20140422,000000,28.1249,28.9338,28.0133,28.8571,173922,0
+AD.US,D,20140423,000000,28.7386,28.892,28.4945,28.5782,114227,0
+AD.US,D,20140424,000000,28.6339,28.6339,28.0272,28.3341,202661,0
+AD.US,D,20140425,000000,28.2434,28.348,27.6716,27.832,132086,0
+AD.US,D,20140428,000000,27.7971,28.3899,27.5809,28.2295,187633,0
+AD.US,D,20140429,000000,28.2434,28.7664,27.9017,27.9366,133635,0
+AD.US,D,20140430,000000,27.832,29.0942,27.832,28.9687,191194,0
+AD.US,D,20140501,000000,28.878,29.4289,28.7386,29.2755,187348,0
+AD.US,D,20140502,000000,28.6688,30.3355,28.6688,29.15,188900,0
+AD.US,D,20140505,000000,28.8292,29.5405,28.3829,29.3592,247695,0
+AD.US,D,20140506,000000,29.1221,29.4429,28.9268,29.0803,172314,0
+AD.US,D,20140507,000000,29.0733,29.7149,29.0524,29.5963,155332,0
+AD.US,D,20140508,000000,29.4778,29.8125,29.0314,29.15,74327.9,0
+AD.US,D,20140509,000000,29.1639,29.2128,28.8432,28.9966,88957.2,0
+AD.US,D,20140512,000000,29.0245,29.6033,29.0245,29.5336,64389.2,0
+AD.US,D,20140513,000000,29.5893,29.5893,28.9896,29.1221,78573.9,0
+AD.US,D,20140514,000000,29.0314,29.3034,28.885,29.0803,99570,0
+AD.US,D,20140515,000000,29.0733,29.0733,28.5782,28.892,133412,0
+AD.US,D,20140516,000000,28.9408,29.0245,28.5433,28.7455,85917.2,0
+AD.US,D,20140519,000000,28.5851,28.9059,28.5572,28.8013,79675.2,0
+AD.US,D,20140520,000000,28.6618,28.9408,28.1109,28.2086,107297,0
+AD.US,D,20140521,000000,28.2155,28.5433,27.9436,28.1249,82544.6,0
+AD.US,D,20140522,000000,28.2086,28.6897,28.09,28.3759,72496.8,0
+AD.US,D,20140523,000000,28.4736,28.8432,28.3759,28.8153,79455.8,0
+AD.US,D,20140527,000000,28.885,28.9757,28.4526,28.7734,59334.4,0
+AD.US,D,20140528,000000,28.6061,28.8571,28.3062,28.5642,100804,0
+AD.US,D,20140529,000000,28.5154,29.2825,28.5154,29.143,85140,0
+AD.US,D,20140530,000000,29.157,30.1263,29.157,29.952,240055,0
+AD.US,D,20140602,000000,29.8613,30.0426,28.9268,29.1082,115508,0
+AD.US,D,20140603,000000,29.0803,29.5196,28.9826,29.2686,86257.1,0
+AD.US,D,20140604,000000,29.3453,29.4847,28.7386,28.7664,118370,0
+AD.US,D,20140605,000000,28.8292,29.0036,28.5503,28.892,54545,0
+AD.US,D,20140606,000000,28.8641,29.2128,28.6339,28.6897,69438.1,0
+AD.US,D,20140609,000000,28.7595,28.8432,28.4457,28.8292,93709.4,0
+AD.US,D,20140610,000000,28.8292,28.9478,28.2155,28.5642,73132,0
+AD.US,D,20140611,000000,28.5154,28.6618,27.9366,28.2783,83691.7,0
+AD.US,D,20140612,000000,28.3132,28.3132,27.4693,27.6088,61356.3,0
+AD.US,D,20140613,000000,27.5321,27.7553,27.4833,27.6576,63275,0
+AD.US,D,20140616,000000,27.4205,27.6297,26.7301,27.6228,300427,0
+AD.US,D,20140617,000000,27.6367,27.8599,27.3438,27.6576,92165,0
+AD.US,D,20140618,000000,27.5739,28.5712,27.5739,28.3271,154710,0
+AD.US,D,20140619,000000,28.3132,28.4596,27.6646,27.9087,149758,0
+AD.US,D,20140620,000000,28.09,28.09,27.0439,27.567,446398,0
+AD.US,D,20140623,000000,27.6018,27.7832,27.3508,27.6297,137291,0
+AD.US,D,20140624,000000,27.6925,27.9784,27.56,27.6646,156029,0
+AD.US,D,20140625,000000,27.7553,28.1039,27.56,27.8111,100193,0
+AD.US,D,20140626,000000,27.9017,28.1039,27.5739,27.9575,95110.4,0
+AD.US,D,20140627,000000,27.9087,28.2295,27.7692,27.9645,218786,0
+AD.US,D,20140630,000000,28.0133,28.5293,27.9993,28.4526,203162,0
+AD.US,D,20140701,000000,28.4178,28.4875,27.9645,28.0551,142045,0
+AD.US,D,20140702,000000,28.0203,28.8432,27.9575,28.6339,185554,0
+AD.US,D,20140703,000000,28.7734,29.2895,28.7525,29.2686,237041,0
+AD.US,D,20140707,000000,29.1082,29.2686,28.8222,29.2546,151436,0
+AD.US,D,20140708,000000,29.1639,29.1639,28.2922,28.3968,143601,0
+AD.US,D,20140709,000000,28.3829,28.4596,27.9366,28.0272,113771,0
+AD.US,D,20140710,000000,27.7483,28.2504,27.7483,28.1388,93194.6,0
+AD.US,D,20140711,000000,28.8153,28.8153,27.9226,27.9436,95838.8,0
+AD.US,D,20140714,000000,28.0761,28.2713,27.9575,28.0272,77922.9,0
+AD.US,D,20140715,000000,28.0063,28.1179,27.5809,27.9366,92365.8,0
+AD.US,D,20140716,000000,28.0621,28.362,27.7901,28.1807,114314,0
+AD.US,D,20140717,000000,28.1039,28.2155,27.6925,27.7692,107727,0
+AD.US,D,20140718,000000,27.7413,27.9296,27.4833,27.7692,134525,0
+AD.US,D,20140721,000000,27.6297,27.6297,26.2629,26.758,285141,0
+AD.US,D,20140722,000000,26.7301,26.9603,26.4861,26.5976,167958,0
+AD.US,D,20140723,000000,26.5,27.1137,26.4442,27.0718,130175,0
+AD.US,D,20140724,000000,27.037,27.2113,26.8766,27.03,116682,0
+AD.US,D,20140725,000000,27.037,27.037,26.6395,26.7441,96197.3,0
+AD.US,D,20140728,000000,26.758,27.0858,26.6046,27.0509,135214,0
+AD.US,D,20140729,000000,27.4414,28.3132,26.9951,28.0272,236077,0
+AD.US,D,20140730,000000,28.1528,28.2155,27.4693,27.56,114371,0
+AD.US,D,20140731,000000,27.3368,27.3508,26.7999,27.2601,177034,0
+AD.US,D,20140801,000000,26.5,26.5907,24.9867,26.1443,475737,0
+AD.US,D,20140804,000000,26.1304,26.1304,23.1317,23.4386,901526,0
+AD.US,D,20140805,000000,23.9267,27.6995,23.9267,27.2671,904437,0
+AD.US,D,20140806,000000,26.9812,26.9812,25.1889,25.433,494529,0
+AD.US,D,20140807,000000,25.433,25.8724,25.2657,25.6701,261434,0
+AD.US,D,20140808,000000,25.8514,25.8514,24.8612,25.3493,189033,0
+AD.US,D,20140811,000000,25.3354,25.6422,25.2238,25.3772,157550,0
+AD.US,D,20140812,000000,25.4261,26.4512,25.168,26.0607,247236,0
+AD.US,D,20140813,000000,26.2489,26.2489,25.8096,26.0258,158303,0
+AD.US,D,20140814,000000,26.0397,26.4024,26.0118,26.3326,226566,0
+AD.US,D,20140815,000000,26.4372,26.5488,25.8375,26.0955,119545,0
+AD.US,D,20140818,000000,26.1653,26.2699,25.963,26.1234,81797.5,0
+AD.US,D,20140819,000000,26.1304,26.2071,25.9421,25.9979,89274.1,0
+AD.US,D,20140820,000000,25.9839,26.235,25.8584,26.2211,177957,0
+AD.US,D,20140821,000000,26.2211,26.2211,25.7817,25.8863,136055,0
+AD.US,D,20140822,000000,25.8863,26.2211,25.8375,26.2211,75437.8,0
+AD.US,D,20140825,000000,26.2211,26.3466,25.7817,25.9351,140109,0
+AD.US,D,20140826,000000,25.9421,26.1095,25.5795,26.0049,173834,0
+AD.US,D,20140827,000000,25.8375,26.3396,25.8375,26.2489,161231,0
+AD.US,D,20140828,000000,26.0816,26.1513,25.8236,25.9072,96084,0
+AD.US,D,20140829,000000,25.8096,26.4861,25.6492,26.3047,109124,0
+AD.US,D,20140902,000000,26.3466,26.5,25.963,26.4093,136389,0
+AD.US,D,20140903,000000,26.493,26.8626,26.2699,26.5209,121049,0
+AD.US,D,20140904,000000,26.4512,26.8347,26.3187,26.507,150183,0
+AD.US,D,20140905,000000,26.5488,27.0718,26.5488,26.9742,72819.4,0
+AD.US,D,20140908,000000,26.9393,27.0928,26.7371,27.0091,227158,0
+AD.US,D,20140909,000000,26.8557,27.0718,26.242,26.4442,505721,0
+AD.US,D,20140910,000000,26.507,26.5349,25.7747,26.2629,193240,0
+AD.US,D,20140911,000000,26.1722,26.9951,26.1025,26.8487,95989.4,0
+AD.US,D,20140912,000000,26.8487,26.9463,26.3047,26.6883,201570,0
+AD.US,D,20140915,000000,26.2629,26.7999,26.0118,26.2629,243449,0
+AD.US,D,20140916,000000,26.228,26.5976,25.8305,25.97,160897,0
+AD.US,D,20140917,000000,25.977,26.242,25.8793,26.0328,93155.9,0
+AD.US,D,20140918,000000,26.1653,26.3396,25.8166,25.8724,89710.1,0
+AD.US,D,20140919,000000,25.8166,25.977,25.2657,25.5655,184797,0
+AD.US,D,20140922,000000,25.6562,25.6562,25.182,25.2866,171433,0
+AD.US,D,20140923,000000,25.7608,25.7608,25.0007,25.0564,191314,0
+AD.US,D,20140924,000000,25.0983,25.433,24.8403,25.2587,171474,0
+AD.US,D,20140925,000000,25.2099,25.3633,24.5962,24.7705,115372,0
+AD.US,D,20140926,000000,24.6729,24.8054,24.4497,24.6868,81140.7,0
+AD.US,D,20140929,000000,24.6032,24.6799,24.0174,24.2057,133944,0
+AD.US,D,20140930,000000,24.2545,24.8403,23.9546,24.7426,196313,0
+AD.US,D,20141001,000000,24.6729,24.6729,23.7384,23.7942,121764,0
+AD.US,D,20141002,000000,23.6687,23.9267,23.0271,23.4246,283221,0
+AD.US,D,20141003,000000,23.4804,23.7733,23.4455,23.6826,286289,0
+AD.US,D,20141006,000000,23.7733,24.3521,23.6826,24.0941,110052,0
+AD.US,D,20141007,000000,24.0592,24.4916,23.9058,24.1359,115716,0
+AD.US,D,20141008,000000,24.0174,24.3451,23.6617,24.115,72937,0
+AD.US,D,20141009,000000,24.0313,24.1289,23.055,23.0689,107073,0
+AD.US,D,20141010,000000,22.9783,23.2782,22.1903,22.267,148539,0
+AD.US,D,20141013,000000,22.2251,22.7621,22.1693,22.3576,101457,0
+AD.US,D,20141014,000000,22.4343,22.9434,22.3576,22.6575,193259,0
+AD.US,D,20141015,000000,22.4832,23.4246,22.2182,23.4176,165659,0
+AD.US,D,20141016,000000,23.2293,23.9128,23.0132,23.7593,153920,0
+AD.US,D,20141017,000000,23.8849,24.0034,23.1457,23.4386,86523.8,0
+AD.US,D,20141020,000000,23.4316,23.9895,23.4316,23.9825,104884,0
+AD.US,D,20141021,000000,24.0662,24.5962,24.0174,24.4358,78503.6,0
+AD.US,D,20141022,000000,24.5264,24.7287,24.2754,24.4497,90708.1,0
+AD.US,D,20141023,000000,24.5264,24.7984,24.0801,24.5474,99559.9,0
+AD.US,D,20141024,000000,24.6241,24.7426,24.3103,24.6032,93055.5,0
+AD.US,D,20141027,000000,24.5892,24.9239,24.4079,24.8263,61879.7,0
+AD.US,D,20141028,000000,24.7984,25.2029,24.7566,25.1611,78062,0
+AD.US,D,20141029,000000,25.1541,25.3284,24.8821,25.1401,75810.7,0
+AD.US,D,20141030,000000,24.9797,25.2796,24.7984,25.0774,100721,0
+AD.US,D,20141031,000000,25.175,25.7887,24.638,25.3982,212936,0
+AD.US,D,20141103,000000,25.4051,26.2629,25.3703,25.8654,159531,0
+AD.US,D,20141104,000000,25.7747,26.7232,25.7259,26.5209,181462,0
+AD.US,D,20141105,000000,26.6674,26.6813,26.1792,26.4024,183496,0
+AD.US,D,20141106,000000,26.3814,26.5418,25.9839,26.4233,122012,0
+AD.US,D,20141107,000000,26.2838,27.5042,26.1932,27.4205,138394,0
+AD.US,D,20141110,000000,27.3578,27.6716,26.9812,27.1207,156277,0
+AD.US,D,20141111,000000,27.2113,27.295,26.9324,27.0579,72617.2,0
+AD.US,D,20141112,000000,26.9951,27.6995,26.9951,27.2462,166808,0
+AD.US,D,20141113,000000,27.3159,27.4066,26.5,26.5349,83657.3,0
+AD.US,D,20141114,000000,26.6186,26.9463,26.507,26.8487,127407,0
+AD.US,D,20141117,000000,26.6534,26.8278,26.3396,26.6116,93135.8,0
+AD.US,D,20141118,000000,26.7022,26.7022,26.1792,26.242,85266.2,0
+AD.US,D,20141119,000000,26.1653,26.1653,25.4679,25.6004,77150,0
+AD.US,D,20141120,000000,25.5655,25.8375,25.5376,25.7538,56718.9,0
+AD.US,D,20141121,000000,25.8026,26.235,25.8026,26.0397,53286,0
+AD.US,D,20141124,000000,26.1792,26.4093,25.8863,26.3954,86403.3,0
+AD.US,D,20141125,000000,26.2629,26.2629,25.7608,26.0955,154824,0
+AD.US,D,20141126,000000,26.0955,26.493,26.0258,26.4721,114470,0
+AD.US,D,20141128,000000,26.3745,26.8626,26.2978,26.8417,83384.9,0
+AD.US,D,20141201,000000,26.772,26.9951,26.4303,26.8487,218458,0
+AD.US,D,20141202,000000,26.758,27.1625,26.3117,26.4721,148184,0
+AD.US,D,20141203,000000,26.3954,26.7859,26.2071,26.5628,93418.3,0
+AD.US,D,20141204,000000,26.4582,26.5628,26.2559,26.5418,73853.3,0
+AD.US,D,20141205,000000,26.5488,26.7789,26.5488,26.6534,109666,0
+AD.US,D,20141208,000000,26.6464,26.9254,26.3605,26.6604,54175,0
+AD.US,D,20141209,000000,26.4512,26.6813,26.1513,26.4721,108140,0
+AD.US,D,20141210,000000,26.4721,26.5209,25.3842,25.4958,156010,0
+AD.US,D,20141211,000000,25.5655,25.9979,25.0425,25.3214,116670,0
+AD.US,D,20141212,000000,25.1401,25.2936,24.7566,25.0146,66302.1,0
+AD.US,D,20141215,000000,25.0495,25.2238,24.2614,24.4079,124426,0
+AD.US,D,20141216,000000,24.38,25.0425,24.2405,24.8124,53716.2,0
+AD.US,D,20141217,000000,24.7636,25.7399,24.7217,25.5237,97528,0
+AD.US,D,20141218,000000,25.7399,26.4093,25.5237,26.2978,90609.2,0
+AD.US,D,20141219,000000,26.2629,26.8138,26.1025,26.4303,314000,0
+AD.US,D,20141222,000000,26.4442,26.8208,26.4442,26.7929,49124.6,0
+AD.US,D,20141223,000000,26.6743,27.03,26.5,26.5488,59655.6,0
+AD.US,D,20141224,000000,26.5558,26.5767,26.0118,26.1304,65718.4,0
+AD.US,D,20141226,000000,26.1653,26.7859,26.1513,26.5976,54613.8,0
+AD.US,D,20141229,000000,26.5349,28.3201,26.5349,28.2574,283488,0
+AD.US,D,20141230,000000,28.0691,28.5363,27.7274,28.348,138707,0
+AD.US,D,20141231,000000,28.3899,28.4526,27.567,27.7762,128315,0
+AD.US,D,20150102,000000,28.0063,28.0272,27.6228,27.7553,100764,0
+AD.US,D,20150105,000000,27.3578,27.3578,24.2614,24.8751,775829,0
+AD.US,D,20150106,000000,24.9239,25.5376,24.2057,24.6868,1226608,0
+AD.US,D,20150107,000000,24.9658,25.3424,24.7287,25.1959,238175,0
+AD.US,D,20150108,000000,25.3145,25.3563,24.6659,24.91,231835,0
+AD.US,D,20150109,000000,24.8193,25.0774,24.5613,24.7566,146543,0
+AD.US,D,20150112,000000,24.5125,25.3354,24.3661,25.2099,207084,0
+AD.US,D,20150113,000000,25.433,25.7399,25.0076,25.4261,107683,0
+AD.US,D,20150114,000000,25.2099,25.3214,24.5125,24.8054,118251,0
+AD.US,D,20150115,000000,24.7914,24.8751,24.3242,24.3661,148832,0
+AD.US,D,20150116,000000,24.3103,25.0216,24.2893,24.8542,110588,0
+AD.US,D,20150120,000000,24.9239,24.9518,24.4637,24.8542,102730,0
+AD.US,D,20150121,000000,24.8472,24.8961,24.38,24.6868,80970.1,0
+AD.US,D,20150122,000000,24.7566,24.9728,24.38,24.9379,91686.1,0
+AD.US,D,20150123,000000,24.8054,25.0704,24.5613,24.5962,62513.5,0
+AD.US,D,20150126,000000,24.6241,25.3284,24.2963,25.3005,131092,0
+AD.US,D,20150127,000000,25.0425,25.1401,24.4846,24.5404,124029,0
+AD.US,D,20150128,000000,24.7775,24.7775,24.2475,24.2614,67407.6,0
+AD.US,D,20150129,000000,24.1917,24.387,23.7803,24.2614,151239,0
+AD.US,D,20150130,000000,24.0453,24.5264,23.8849,24.2614,181617,0
+AD.US,D,20150202,000000,24.373,24.8682,24.1011,24.6171,165215,0
+AD.US,D,20150203,000000,24.7426,25.6213,24.645,25.5376,227237,0
+AD.US,D,20150204,000000,25.4261,25.7608,25.2238,25.2308,108787,0
+AD.US,D,20150205,000000,25.3912,26.1653,25.3703,26.0816,82877.2,0
+AD.US,D,20150206,000000,26.1513,26.4582,25.9979,26.1374,100497,0
+AD.US,D,20150209,000000,26.0886,26.4791,26.0607,26.2211,107201,0
+AD.US,D,20150210,000000,26.3675,26.5349,26.0676,26.5139,60137.5,0
+AD.US,D,20150211,000000,26.5279,26.7232,26.2629,26.6883,133083,0
+AD.US,D,20150212,000000,26.7999,26.9324,26.7441,26.7999,59975.4,0
+AD.US,D,20150213,000000,26.8208,27.023,26.6186,26.8696,81839,0
+AD.US,D,20150217,000000,26.6813,26.9951,26.1722,26.4233,118056,0
+AD.US,D,20150218,000000,26.3326,26.4233,25.9351,26.1374,123743,0
+AD.US,D,20150219,000000,26.0607,26.3117,25.8026,25.9351,81087.6,0
+AD.US,D,20150220,000000,25.7747,25.9282,25.433,25.8933,71035.6,0
+AD.US,D,20150223,000000,25.705,25.7399,25.2099,25.5795,91162.7,0
+AD.US,D,20150224,000000,25.4539,25.9491,25.3493,25.8654,81374.4,0
+AD.US,D,20150225,000000,26.3047,27.8947,26.2071,27.8529,223977,0
+AD.US,D,20150226,000000,27.6995,27.8947,25.6562,26.1304,300495,0
+AD.US,D,20150227,000000,25.9839,26.5349,25.977,26.4512,159655,0
+AD.US,D,20150302,000000,26.3117,26.4512,26.0328,26.3187,115433,0
+AD.US,D,20150303,000000,26.3466,26.4163,25.7468,25.8236,89766,0
+AD.US,D,20150304,000000,25.6632,25.8514,25.2936,25.4121,116437,0
+AD.US,D,20150305,000000,25.2517,25.7399,24.8403,25.5028,128626,0
+AD.US,D,20150306,000000,25.3703,25.4539,25.1053,25.2378,103388,0
+AD.US,D,20150309,000000,25.3842,25.4261,25.1053,25.2657,97222.6,0
+AD.US,D,20150310,000000,25.1959,25.2866,24.5125,24.6589,54490.5,0
+AD.US,D,20150311,000000,24.652,24.8751,24.3382,24.8263,79154.7,0
+AD.US,D,20150312,000000,24.917,25.182,24.7566,25.0774,63811.3,0
+AD.US,D,20150313,000000,25.0216,25.1262,24.652,25.0355,55494.3,0
+AD.US,D,20150316,000000,24.9658,25.8654,24.9658,25.7468,165622,0
+AD.US,D,20150317,000000,25.705,26.0188,25.3633,25.97,124754,0
+AD.US,D,20150318,000000,25.7678,26.242,25.712,26.0746,105539,0
+AD.US,D,20150319,000000,26.0537,26.2489,25.8375,25.9351,116150,0
+AD.US,D,20150320,000000,26.0258,26.5628,26.0258,26.3257,384158,0
+AD.US,D,20150323,000000,26.3257,26.6395,26.1932,26.4372,334399,0
+AD.US,D,20150324,000000,26.228,26.3257,25.4191,25.5028,104822,0
+AD.US,D,20150325,000000,25.5586,25.5655,24.7705,24.7984,92920.7,0
+AD.US,D,20150326,000000,24.6868,24.8193,24.4637,24.7426,108264,0
+AD.US,D,20150327,000000,24.7845,24.8472,24.5404,24.7705,59079.2,0
+AD.US,D,20150330,000000,24.8124,24.9867,24.7008,24.8263,71554.7,0
+AD.US,D,20150331,000000,24.7008,25.0076,24.6311,24.91,181888,0
+AD.US,D,20150401,000000,25.0913,25.9212,24.9588,25.3982,189569,0
+AD.US,D,20150402,000000,25.2587,26.4512,25.2029,26.0746,192724,0
+AD.US,D,20150406,000000,25.8096,26.4024,25.8096,26.0607,147554,0
+AD.US,D,20150407,000000,25.9072,26.3884,25.9072,26.1304,127044,0
+AD.US,D,20150408,000000,26.1164,26.3396,25.8863,26.1862,97366,0
+AD.US,D,20150409,000000,26.0049,26.4791,25.9979,26.242,154903,0
+AD.US,D,20150410,000000,26.3675,26.6604,26.0676,26.1304,98943.3,0
+AD.US,D,20150413,000000,26.0397,26.3605,25.8166,25.8445,117441,0
+AD.US,D,20150414,000000,25.8305,26.3954,25.6701,26.3326,156588,0
+AD.US,D,20150415,000000,26.5,26.5349,25.9839,26.1513,131689,0
+AD.US,D,20150416,000000,26.1095,26.228,25.7887,25.9351,80131.2,0
+AD.US,D,20150417,000000,25.8026,25.9142,25.447,25.5934,105539,0
+AD.US,D,20150420,000000,25.6911,26.0328,25.5934,25.8305,76856,0
+AD.US,D,20150421,000000,25.7817,26.1234,25.7747,25.8933,101788,0
+AD.US,D,20150422,000000,25.8654,26.4093,25.8026,26.2768,117871,0
+AD.US,D,20150423,000000,26.0607,26.7789,26.0607,26.3675,178958,0
+AD.US,D,20150424,000000,26.2071,26.5,26.0955,26.4512,126319,0
+AD.US,D,20150427,000000,26.3326,26.7092,26.2908,26.4303,158022,0
+AD.US,D,20150428,000000,26.3117,26.6604,26.3117,26.5418,186128,0
+AD.US,D,20150429,000000,26.3536,26.5767,26.1653,26.1862,175516,0
+AD.US,D,20150430,000000,26.2141,26.2141,25.6701,25.7538,157592,0
+AD.US,D,20150501,000000,26.8696,27.0997,26.3047,26.493,388316,0
+AD.US,D,20150504,000000,26.493,26.8138,26.3326,26.7301,393049,0
+AD.US,D,20150505,000000,26.6186,27.1346,26.6186,27.0579,338845,0
+AD.US,D,20150506,000000,27.0439,27.2601,26.6674,26.8278,403869,0
+AD.US,D,20150507,000000,26.6534,27.6297,26.6534,27.3089,238436,0
+AD.US,D,20150508,000000,27.5461,27.5461,27.0579,27.2113,179962,0
+AD.US,D,20150511,000000,27.1207,27.2532,26.8487,27.1137,122173,0
+AD.US,D,20150512,000000,27.0579,27.6925,26.9184,27.6158,166055,0
+AD.US,D,20150513,000000,27.6228,27.6995,27.4136,27.4693,114716,0
+AD.US,D,20150514,000000,27.4136,27.6158,27.2811,27.2811,67826.4,0
+AD.US,D,20150515,000000,27.2183,27.7343,27.2183,27.6786,105582,0
+AD.US,D,20150518,000000,27.7134,27.7622,27.4205,27.4763,60518.9,0
+AD.US,D,20150519,000000,27.5391,27.5391,26.4233,26.7371,95358.4,0
+AD.US,D,20150520,000000,26.7232,27.1625,26.5,27.0997,123177,0
+AD.US,D,20150521,000000,27.023,27.3368,26.9603,27.0788,72558.4,0
+AD.US,D,20150522,000000,27.3647,27.3647,26.6674,26.9533,181539,0
+AD.US,D,20150526,000000,26.765,27.2392,26.6604,27.1904,124292,0
+AD.US,D,20150527,000000,27.2462,27.825,27.1137,27.7274,101524,0
+AD.US,D,20150528,000000,27.5042,27.6646,27.0928,27.1974,208004,0
+AD.US,D,20150529,000000,27.1416,27.3229,26.4442,27.2671,331532,0
+AD.US,D,20150601,000000,27.2183,27.3368,26.6743,26.8347,151906,0
+AD.US,D,20150602,000000,26.7092,27.1067,26.7092,27.0509,88498.4,0
+AD.US,D,20150603,000000,27.0161,27.4693,26.9045,27.3089,82452.8,0
+AD.US,D,20150604,000000,27.2253,27.5182,27.1276,27.2392,94498.1,0
+AD.US,D,20150605,000000,27.2462,27.3089,26.7092,27.2741,90339.6,0
+AD.US,D,20150608,000000,27.1974,27.3647,26.9672,27.1137,40007.5,0
+AD.US,D,20150609,000000,27.0649,27.0928,26.7301,26.9533,118853,0
+AD.US,D,20150610,000000,26.9951,27.5461,26.9951,27.2043,92427.4,0
+AD.US,D,20150611,000000,27.1695,27.4903,27.1695,27.3368,99062.4,0
+AD.US,D,20150612,000000,27.1486,27.4345,26.8836,27.0091,172075,0
+AD.US,D,20150615,000000,26.6813,26.8975,26.2768,26.3396,91056.6,0
+AD.US,D,20150616,000000,26.2629,26.4163,26.0676,26.1653,99660.3,0
+AD.US,D,20150617,000000,26.1304,26.3675,26.0397,26.235,110558,0
+AD.US,D,20150618,000000,26.1792,26.5767,26.0537,26.3884,145833,0
+AD.US,D,20150619,000000,26.2768,26.6883,26.0746,26.1513,243486,0
+AD.US,D,20150622,000000,26.3536,26.765,26.2211,26.6813,86611.3,0
+AD.US,D,20150623,000000,26.6743,27.0858,26.6743,26.9882,76906.2,0
+AD.US,D,20150624,000000,26.9184,27.0509,26.765,26.8975,69833.9,0
+AD.US,D,20150625,000000,27.0649,27.0858,26.6813,26.8068,79298.1,0
+AD.US,D,20150626,000000,26.7859,27.0439,26.7232,26.9393,92490.5,0
+AD.US,D,20150629,000000,26.7092,26.9742,26.1443,26.1932,59939.6,0
+AD.US,D,20150630,000000,26.3326,26.3814,25.9072,26.2699,130311,0
+AD.US,D,20150701,000000,26.4442,26.7511,26.3326,26.7511,88618.8,0
+AD.US,D,20150702,000000,26.8347,26.9463,26.507,26.8208,94498.1,0
+AD.US,D,20150706,000000,26.5209,26.8417,26.4512,26.8208,124611,0
+AD.US,D,20150707,000000,26.8836,26.9114,25.6911,26.3884,112422,0
+AD.US,D,20150708,000000,26.2559,26.2559,25.6562,25.8166,62233.9,0
+AD.US,D,20150709,000000,26.1513,26.1722,25.5795,25.6283,64958.4,0
+AD.US,D,20150710,000000,25.8445,26.0397,25.5516,25.8236,59796.2,0
+AD.US,D,20150713,000000,26.0188,26.1095,25.6771,26.0886,86467.9,0
+AD.US,D,20150714,000000,25.9839,26.493,25.8514,26.2978,77858.4,0
+AD.US,D,20150715,000000,26.2559,26.3675,25.9351,26.0955,74994.7,0
+AD.US,D,20150716,000000,26.2629,26.3187,25.5864,25.977,157449,0
+AD.US,D,20150717,000000,25.9351,25.9561,25.4888,25.7189,49471.6,0
+AD.US,D,20150720,000000,25.6911,25.6911,25.0913,25.4051,102958,0
+AD.US,D,20150721,000000,25.3493,25.4051,24.9658,25.0146,77864.1,0
+AD.US,D,20150722,000000,24.8472,25.0634,24.6101,24.6729,65101.8,0
+AD.US,D,20150723,000000,24.652,24.8054,24.4358,24.6589,64098.1,0
+AD.US,D,20150724,000000,24.7775,24.8054,24.3591,24.4707,100090,0
+AD.US,D,20150727,000000,24.2614,24.4567,23.8988,24.0034,78294.3,0
+AD.US,D,20150728,000000,24.1638,24.373,23.9337,24.0174,119305,0
+AD.US,D,20150729,000000,24.1289,24.7287,24.0662,24.4218,94067.9,0
+AD.US,D,20150730,000000,24.3661,24.8333,24.3103,24.6241,134792,0
+AD.US,D,20150731,000000,26.5,26.8487,25.4888,25.9561,243630,0
+AD.US,D,20150803,000000,26.0537,27.0021,26.0118,26.6953,157593,0
+AD.US,D,20150804,000000,26.6464,27.1625,26.235,26.5349,112709,0
+AD.US,D,20150805,000000,26.6186,26.9603,25.9142,26.4303,118588,0
+AD.US,D,20150806,000000,26.3954,26.4233,25.8933,26.3466,69104,0
+AD.US,D,20150807,000000,26.2629,26.6534,25.9421,26.3047,68973.5,0
+AD.US,D,20150810,000000,26.507,27.0509,26.3954,26.7859,110701,0
+AD.US,D,20150811,000000,26.6116,27.1067,26.4791,26.9533,75671.6,0
+AD.US,D,20150812,000000,26.7162,26.8557,25.6422,26.4512,119449,0
+AD.US,D,20150813,000000,26.3954,26.8975,26.2699,26.6674,112279,0
+AD.US,D,20150814,000000,26.6743,27.1276,26.3745,27.0579,47894.3,0
+AD.US,D,20150817,000000,26.8836,27.5461,26.7441,27.2322,64958.4,0
+AD.US,D,20150818,000000,27.302,27.4693,26.9463,27.2183,46603.7,0
+AD.US,D,20150819,000000,26.9882,27.3578,26.6464,27.1764,42588.6,0
+AD.US,D,20150820,000000,27.0509,27.2811,26.4372,26.4651,101667,0
+AD.US,D,20150821,000000,26.3187,26.6534,26.1025,26.2141,68399.9,0
+AD.US,D,20150824,000000,25.0774,26.1164,24.4567,24.9728,84463.2,0
+AD.US,D,20150825,000000,25.4261,25.4261,24.2893,24.3591,150709,0
+AD.US,D,20150826,000000,24.652,25.1611,24.373,25.0216,109841,0
+AD.US,D,20150827,000000,25.2029,25.9003,24.9239,25.7747,96505.6,0
+AD.US,D,20150828,000000,25.7747,26.1234,25.5795,25.7957,93924.5,0
+AD.US,D,20150831,000000,25.7468,26.1653,25.6074,25.7468,158883,0
+AD.US,D,20150901,000000,25.3912,25.6911,24.9379,24.9937,102958,0
+AD.US,D,20150902,000000,25.2308,25.2308,24.4218,24.9239,147411,0
+AD.US,D,20150903,000000,25.0425,25.3284,24.8682,25.0983,71841.5,0
+AD.US,D,20150904,000000,24.7636,25.1959,24.7636,24.9797,67683,0
+AD.US,D,20150908,000000,25.182,25.7468,25.0564,25.5795,110701,0
+AD.US,D,20150909,000000,25.8375,25.8375,24.8542,24.917,77003.7,0
+AD.US,D,20150910,000000,24.7287,24.9588,24.4149,24.5822,111915,0
+AD.US,D,20150911,000000,24.4986,24.5822,24.2754,24.5613,116150,0
+AD.US,D,20150914,000000,24.5334,24.7357,24.373,24.4986,92777.3,0
+AD.US,D,20150915,000000,24.5613,24.7426,24.4776,24.5125,99230.1,0
+AD.US,D,20150916,000000,24.6799,25.5586,24.4776,25.0634,122747,0
+AD.US,D,20150917,000000,25.0286,25.4051,24.7705,24.8961,72022.1,0
+AD.US,D,20150918,000000,24.6729,24.903,24.4916,24.7636,143539,0
+AD.US,D,20150921,000000,25.0216,25.7817,24.903,25.3982,72845.2,0
+AD.US,D,20150922,000000,25.1401,25.1959,24.638,24.638,126045,0
+AD.US,D,20150923,000000,24.7636,25.2447,24.6241,24.8403,84030.1,0
+AD.US,D,20150924,000000,24.6938,24.8891,24.6241,24.652,68648,0
+AD.US,D,20150925,000000,24.8263,24.8751,24.4428,24.5055,99516.9,0
+AD.US,D,20150928,000000,24.4707,24.6101,24.0941,24.2405,175960,0
+AD.US,D,20150929,000000,24.4218,24.5753,24.1289,24.4009,151426,0
+AD.US,D,20150930,000000,24.4776,24.7426,24.2475,24.7078,157735,0
+AD.US,D,20151001,000000,24.652,24.8333,24.122,24.5264,123464,0
+AD.US,D,20151002,000000,24.2405,24.7287,24.0034,24.7078,156875,0
+AD.US,D,20151005,000000,24.8612,25.5934,24.7078,25.5097,94724.6,0
+AD.US,D,20151006,000000,25.4121,25.712,25.3284,25.447,93350.9,0
+AD.US,D,20151007,000000,25.6492,25.9979,25.5516,25.8863,179818,0
+AD.US,D,20151008,000000,25.8166,26.4721,25.7189,26.4163,121313,0
+AD.US,D,20151009,000000,26.3257,26.507,25.7747,25.9351,88045.2,0
+AD.US,D,20151012,000000,25.977,26.235,25.7189,26.1722,105701,0
+AD.US,D,20151013,000000,26.0537,26.3675,25.9351,26.0537,58649,0
+AD.US,D,20151014,000000,26.0955,26.1862,25.5516,25.705,87901.8,0
+AD.US,D,20151015,000000,25.8584,25.97,25.6074,25.8793,68686.7,0
+AD.US,D,20151016,000000,25.9421,26.235,25.7259,25.9212,144256,0
+AD.US,D,20151019,000000,25.8584,26.2141,25.8445,26.1722,47322.1,0
+AD.US,D,20151020,000000,26.1443,26.2489,26.0607,26.1443,50334.9,0
+AD.US,D,20151021,000000,26.2908,26.3675,25.7189,25.8236,81162.2,0
+AD.US,D,20151022,000000,26.0258,26.2908,25.9491,26.1792,65675.4,0
+AD.US,D,20151023,000000,26.4651,26.5976,26.2001,26.2629,89335.8,0
+AD.US,D,20151026,000000,26.3187,26.5349,26.2141,26.4651,51192.4,0
+AD.US,D,20151027,000000,26.4093,26.4582,25.8933,26.0537,115864,0
+AD.US,D,20151028,000000,26.2001,26.8278,26.1443,26.7789,87615,0
+AD.US,D,20151029,000000,26.6186,26.7232,26.4163,26.5349,101954,0
+AD.US,D,20151030,000000,27.0439,28.5712,27.0439,28.4108,244777,0
+AD.US,D,20151102,000000,28.4666,30.3286,28.3271,30.2379,265543,0
+AD.US,D,20151103,000000,30.1821,30.1891,29.2476,29.3732,207064,0
+AD.US,D,20151104,000000,29.4917,29.7986,29.3313,29.5196,101921,0
+AD.US,D,20151105,000000,29.4011,29.952,29.4011,29.7707,148988,0
+AD.US,D,20151106,000000,29.7637,29.7637,29.1151,29.4499,65962.2,0
+AD.US,D,20151109,000000,29.3104,29.5057,29.1221,29.3383,102083,0
+AD.US,D,20151110,000000,29.3453,29.3453,28.7595,28.7874,82452.8,0
+AD.US,D,20151111,000000,28.9547,28.9966,28.5572,28.6828,66822.6,0
+AD.US,D,20151112,000000,28.5782,28.5782,28.0761,28.1318,101381,0
+AD.US,D,20151113,000000,27.9714,28.2574,27.9505,28.1179,60513.2,0
+AD.US,D,20151116,000000,28.1318,28.5154,27.7483,28.5154,80875.4,0
+AD.US,D,20151117,000000,28.5154,28.9617,28.5154,28.7804,71124.5,0
+AD.US,D,20151118,000000,28.9478,29.5545,28.8013,29.5196,83886.7,0
+AD.US,D,20151119,000000,29.5545,29.7428,29.3243,29.6591,62664.1,0
+AD.US,D,20151120,000000,29.6591,29.7079,29.1291,29.408,51049,0
+AD.US,D,20151123,000000,29.422,29.5754,29.2197,29.3034,66249,0
+AD.US,D,20151124,000000,29.143,29.2267,28.8153,29.143,82883,0
+AD.US,D,20151125,000000,29.1918,29.1988,28.8083,29.0384,45313.2,0
+AD.US,D,20151127,000000,29.0454,29.3243,28.9408,29.2128,29396.2,0
+AD.US,D,20151130,000000,29.0384,29.2128,28.6409,29.0733,95932,0
+AD.US,D,20151201,000000,29.1221,29.2128,28.6549,28.9826,79144.6,0
+AD.US,D,20151202,000000,28.9478,29.0036,28.4387,28.5851,45739,0
+AD.US,D,20151203,000000,28.7037,28.7804,28.1876,28.5712,73906.4,0
+AD.US,D,20151204,000000,28.5154,29.0245,28.5154,28.7246,76286.7,0
+AD.US,D,20151207,000000,28.7525,29.0454,28.4178,28.9338,97509.4,0
+AD.US,D,20151208,000000,28.7246,29.5057,28.6897,29.3801,140357,0
+AD.US,D,20151209,000000,29.2546,29.5824,28.6339,28.8153,135079,0
+AD.US,D,20151210,000000,28.9547,28.9547,28.348,28.4457,115290,0
+AD.US,D,20151211,000000,28.2504,28.5293,27.7692,27.9296,63811.3,0
+AD.US,D,20151214,000000,27.8389,28.1109,27.3996,28.0133,143928,0
+AD.US,D,20151215,000000,28.2016,28.3341,27.8529,27.9784,95645.2,0
+AD.US,D,20151216,000000,28.2504,28.62,27.8738,28.5572,80301.8,0
+AD.US,D,20151217,000000,28.6688,28.6897,28.0063,28.2574,87758.4,0
+AD.US,D,20151218,000000,28.097,28.097,27.2741,27.5739,255532,0
+AD.US,D,20151221,000000,27.5809,28.1946,27.2741,28.1109,84890.5,0
+AD.US,D,20151222,000000,28.2853,28.627,28.0482,28.6061,61215.8,0
+AD.US,D,20151223,000000,28.7525,29.0803,28.5572,29.0175,76573.5,0
+AD.US,D,20151224,000000,29.0872,29.1291,28.6549,28.7804,26577,0
+AD.US,D,20151228,000000,28.6618,29.0105,28.4038,28.9617,50125.5,0
+AD.US,D,20151229,000000,29.1151,29.2825,28.7225,28.9757,59462.1,0
+AD.US,D,20151230,000000,28.9966,29.1221,28.5503,28.5503,66398.1,0
+AD.US,D,20151231,000000,28.4317,28.9129,28.3829,28.4596,55392.5,0
+AD.US,D,20160104,000000,27.9087,27.9087,26.7022,27.0091,227381,0
+AD.US,D,20160105,000000,26.9045,26.9882,26.0816,26.5907,176261,0
+AD.US,D,20160106,000000,26.2699,26.5425,26.0816,26.1513,118211,0
+AD.US,D,20160107,000000,25.8724,26.1234,25.712,25.9839,87243.6,0
+AD.US,D,20160108,000000,26.1792,26.4093,25.7747,26.1025,75399.1,0
+AD.US,D,20160111,000000,26.1513,26.6883,25.963,26.2559,69716.3,0
+AD.US,D,20160112,000000,26.5209,27.0509,25.3563,25.7399,147078,0
+AD.US,D,20160113,000000,25.9561,26.0746,25.1192,25.2099,138539,0
+AD.US,D,20160114,000000,25.3075,25.6213,24.7566,25.3703,179285,0
+AD.US,D,20160115,000000,24.903,25.1541,24.2336,24.4497,103704,0
+AD.US,D,20160119,000000,24.7775,24.9797,24.3591,24.8403,156732,0
+AD.US,D,20160120,000000,24.3451,24.5543,23.7524,24.3591,201040,0
+AD.US,D,20160121,000000,24.4218,24.5892,23.9337,24.0174,201507,0
+AD.US,D,20160122,000000,26.3954,26.3954,24.1638,24.7287,90118.7,0
+AD.US,D,20160125,000000,24.7217,25.5586,24.5613,24.8891,124126,0
+AD.US,D,20160126,000000,25.1332,25.8793,25.0076,25.5586,183311,0
+AD.US,D,20160127,000000,25.5864,26.2699,25.3424,25.8375,162721,0
+AD.US,D,20160128,000000,25.963,26.0537,25.6283,25.698,93868.6,0
+AD.US,D,20160129,000000,25.9282,26.3047,25.7636,26.2489,98891.7,0
+AD.US,D,20160201,000000,26.1932,26.2908,26.0118,26.2699,85788.2,0
+AD.US,D,20160202,000000,26.0328,26.1304,25.5481,25.7399,85651.9,0
+AD.US,D,20160203,000000,25.97,26.6116,25.8863,26.1932,176066,0
+AD.US,D,20160204,000000,26.1374,26.8068,26.1374,26.3466,91852.4,0
+AD.US,D,20160205,000000,26.2559,26.8417,26.1792,26.3257,134369,0
+AD.US,D,20160208,000000,26.0537,26.0537,25.0704,25.2796,106407,0
+AD.US,D,20160209,000000,25.0355,25.3633,24.6331,25.2378,59259.9,0
+AD.US,D,20160210,000000,25.2308,25.5516,24.9463,25.2308,45969.9,0
+AD.US,D,20160211,000000,24.7636,25.3493,24.1987,25.2168,80793.7,0
+AD.US,D,20160212,000000,25.3842,25.9212,24.9797,25.7468,73565.1,0
+AD.US,D,20160216,000000,25.8096,26.0467,24.9832,25.6213,109510,0
+AD.US,D,20160217,000000,25.6841,25.977,25.6213,25.7399,111187,0
+AD.US,D,20160218,000000,25.8166,26.2071,25.6074,25.8375,98959.1,0
+AD.US,D,20160219,000000,25.7538,25.977,22.8179,24.6032,405462,0
+AD.US,D,20160222,000000,24.8821,25.8028,24.1429,25.0216,146170,0
+AD.US,D,20160223,000000,25.0983,26.2768,25.0564,25.977,206946,0
+AD.US,D,20160224,000000,25.8445,27.8599,25.8096,27.7971,210428,0
+AD.US,D,20160225,000000,27.8738,28.6269,27.832,28.3899,167096,0
+AD.US,D,20160226,000000,28.3899,28.3899,27.5809,28.1249,247622,0
+AD.US,D,20160229,000000,28.1249,28.9338,28.1249,28.8711,166792,0
+AD.US,D,20160301,000000,28.7316,28.9617,28.2922,28.9617,129303,0
+AD.US,D,20160302,000000,28.9129,28.9324,26.2943,27.7971,420690,0
+AD.US,D,20160303,000000,27.8389,28.6339,27.7762,28.5293,103479,0
+AD.US,D,20160304,000000,28.7176,29.15,28.5607,29.0384,102308,0
+AD.US,D,20160307,000000,28.9757,29.4847,28.7176,29.3104,129433,0
+AD.US,D,20160308,000000,29.1012,29.3522,28.613,29.2267,120492,0
+AD.US,D,20160309,000000,29.2895,29.2895,28.5433,28.5851,59171,0
+AD.US,D,20160310,000000,28.6409,28.8989,28.2086,28.8083,69570.1,0
+AD.US,D,20160311,000000,28.9338,29.2476,28.6688,28.9478,73580.9,0
+AD.US,D,20160314,000000,28.7804,29.0454,28.4178,29.0314,96971.6,0
+AD.US,D,20160315,000000,28.9338,29.2755,28.8292,29.1361,75751.9,0
+AD.US,D,20160316,000000,29.1709,29.2686,28.5084,28.8711,82316.6,0
+AD.US,D,20160317,000000,28.8641,29.5893,28.7455,29.4917,102653,0
+AD.US,D,20160318,000000,29.6033,29.6277,29.0384,29.2546,194899,0
+AD.US,D,20160321,000000,29.2616,29.6521,28.7874,29.5963,107188,0
+AD.US,D,20160322,000000,29.5545,29.8892,29.4115,29.5963,85981.8,0
+AD.US,D,20160323,000000,29.6451,29.6451,29.143,29.2964,110105,0
+AD.US,D,20160324,000000,29.1849,29.558,28.7943,29.5196,52462.9,0
+AD.US,D,20160328,000000,29.68,30.3774,29.4987,30.1612,100066,0
+AD.US,D,20160329,000000,29.9868,30.733,29.7149,30.6842,101353,0
+AD.US,D,20160330,000000,30.6842,31.012,30.2449,30.6842,131120,0
+AD.US,D,20160331,000000,30.7609,31.936,30.7609,31.8628,343944,0
+AD.US,D,20160401,000000,31.6605,31.9883,30.8307,31.9883,273208,0
+AD.US,D,20160404,000000,31.7303,31.7303,30.6145,31.2839,233599,0
+AD.US,D,20160405,000000,31.2142,31.6047,30.1612,30.4541,203301,0
+AD.US,D,20160406,000000,30.6005,30.6005,29.938,30.1333,149066,0
+AD.US,D,20160407,000000,29.8613,30.2449,29.8613,29.9241,214076,0
+AD.US,D,20160408,000000,29.9938,30.2518,29.7288,29.8822,130509,0
+AD.US,D,20160411,000000,29.8474,30.21,29.8474,29.9938,78687.2,0
+AD.US,D,20160412,000000,29.8683,30.3495,29.8613,30.0357,87106,0
+AD.US,D,20160413,000000,30.2728,30.3286,29.4847,29.8334,80164.2,0
+AD.US,D,20160414,000000,29.8543,29.8822,29.6172,29.7218,79765.5,0
+AD.US,D,20160415,000000,29.5824,30.217,29.5824,30.0357,101012,0
+AD.US,D,20160418,000000,29.8962,30.0566,29.68,30.0008,102076,0
+AD.US,D,20160419,000000,29.9032,30.3251,29.7707,30.0496,137886,0
+AD.US,D,20160420,000000,29.8822,30.5099,29.4289,29.9589,110392,0
+AD.US,D,20160421,000000,29.8753,29.8753,29.2128,29.4429,95585,0
+AD.US,D,20160422,000000,29.5754,29.9729,29.0036,29.6242,72799.3,0
+AD.US,D,20160425,000000,29.8753,29.8753,29.3801,29.7986,84200.8,0
+AD.US,D,20160426,000000,29.7079,29.9659,29.6382,29.7776,92493.4,0
+AD.US,D,20160427,000000,29.8474,30.1612,29.6033,29.8334,87227.9,0
+AD.US,D,20160428,000000,29.8404,30.0775,29.5126,29.6312,89310,0
+AD.US,D,20160429,000000,29.6172,29.8683,29.15,29.7358,102849,0
+AD.US,D,20160502,000000,29.6521,30.6214,29.4708,30.4541,144764,0
+AD.US,D,20160503,000000,30.0775,30.4262,29.7776,30.2658,106726,0
+AD.US,D,20160504,000000,30.1891,30.1891,29.5614,29.8195,71769.8,0
+AD.US,D,20160505,000000,29.952,29.952,29.3592,29.7916,126118,0
+AD.US,D,20160506,000000,28.1249,28.1318,24.8682,26.1653,339576,0
+AD.US,D,20160509,000000,25.8305,27.5112,25.5307,26.6534,202621,0
+AD.US,D,20160510,000000,26.6116,27.3508,26.5279,26.8905,244014,0
+AD.US,D,20160511,000000,26.9812,27.2811,26.9184,27.0788,115043,0
+AD.US,D,20160512,000000,27.0649,27.2532,26.5628,26.7022,94488,0
+AD.US,D,20160513,000000,26.6186,26.8765,26.2768,26.3605,70702.9,0
+AD.US,D,20160516,000000,26.3117,26.5,25.7608,26.1234,95004.3,0
+AD.US,D,20160517,000000,26.1443,26.3675,25.4958,25.6143,99260.3,0
+AD.US,D,20160518,000000,25.5376,25.8654,25.2796,25.433,83574.1,0
+AD.US,D,20160519,000000,25.3493,25.4818,25.0634,25.3982,81261.2,0
+AD.US,D,20160520,000000,25.5167,25.7189,25.032,25.3563,105406,0
+AD.US,D,20160523,000000,24.9658,25.7747,24.8961,25.4261,88205.8,0
+AD.US,D,20160524,000000,25.5446,25.6143,24.9867,25.2936,103750,0
+AD.US,D,20160525,000000,25.4958,25.9491,25.2517,25.7399,125761,0
+AD.US,D,20160526,000000,25.7399,26.3954,25.1053,26.3187,142360,0
+AD.US,D,20160527,000000,26.228,26.5767,26.228,26.242,119833,0
+AD.US,D,20160531,000000,26.4791,26.6883,26.0467,26.3466,168738,0
+AD.US,D,20160601,000000,26.235,26.3536,25.5376,25.9282,134271,0
+AD.US,D,20160602,000000,25.8445,26.1932,25.2168,26.1513,98266.5,0
+AD.US,D,20160603,000000,26.1513,26.2888,25.8026,26.228,131677,0
+AD.US,D,20160606,000000,26.2211,26.8208,25.9665,26.4791,83498.1,0
+AD.US,D,20160607,000000,26.6325,27.0091,26.0816,26.8068,76418.7,0
+AD.US,D,20160608,000000,26.7789,27.1834,26.4093,26.6046,151872,0
+AD.US,D,20160609,000000,26.6883,27.1067,26.1513,26.4372,166957,0
+AD.US,D,20160610,000000,26.3814,26.4163,25.698,25.7399,107003,0
+AD.US,D,20160613,000000,25.7329,26.0467,25.3843,25.9212,139709,0
+AD.US,D,20160614,000000,25.8654,26.5,25.8654,26.2699,95281,0
+AD.US,D,20160615,000000,26.4442,26.6116,26.1513,26.2001,84272.5,0
+AD.US,D,20160616,000000,26.3187,26.5139,25.8654,26.4721,190949,0
+AD.US,D,20160617,000000,26.3187,26.4512,25.963,26.3187,338068,0
+AD.US,D,20160620,000000,26.5,26.9254,25.8305,26.5628,113761,0
+AD.US,D,20160621,000000,26.7301,27.2741,26.3814,27.1276,125603,0
+AD.US,D,20160622,000000,27.1416,27.5246,26.5697,26.6604,93210.4,0
+AD.US,D,20160623,000000,26.6813,27.4136,26.6813,27.2811,79553.3,0
+AD.US,D,20160624,000000,26.2211,27.1346,25.9979,26.2001,183776,0
+AD.US,D,20160627,000000,25.9212,26.2629,25.6074,25.8166,85683.5,0
+AD.US,D,20160628,000000,26.0607,26.507,26.0607,26.3745,68443,0
+AD.US,D,20160629,000000,26.5,26.8208,26.5,26.7301,148396,0
+AD.US,D,20160630,000000,26.6883,27.4136,26.5279,27.3857,83057.9,0
+AD.US,D,20160701,000000,27.3717,27.567,26.5872,27.5321,95367,0
+AD.US,D,20160705,000000,27.3089,27.3822,26.8626,27.0858,83156.9,0
+AD.US,D,20160706,000000,26.9603,27.0509,26.5976,26.7999,129633,0
+AD.US,D,20160707,000000,26.758,27.1904,26.6743,26.8068,76196.4,0
+AD.US,D,20160708,000000,26.9882,27.4693,26.772,27.4554,91248.7,0
+AD.US,D,20160711,000000,27.4554,27.8738,27.2604,27.8738,147977,0
+AD.US,D,20160712,000000,27.8947,28.5642,27.8947,28.3411,104907,0
+AD.US,D,20160713,000000,28.2016,29.0496,28.1179,28.6479,77882.7,0
+AD.US,D,20160714,000000,28.7664,29.0454,28.6549,28.7734,77254.7,0
+AD.US,D,20160715,000000,28.7316,28.9129,28.6409,28.8571,67813.5,0
+AD.US,D,20160718,000000,28.7386,28.7386,28.083,28.3968,54015.9,0
+AD.US,D,20160719,000000,28.2364,28.5851,27.9784,28.0342,83133.9,0
+AD.US,D,20160720,000000,28.097,28.1876,27.8529,28.1388,64951.3,0
+AD.US,D,20160721,000000,28.0203,28.5921,27.4205,27.5949,173691,0
+AD.US,D,20160722,000000,27.6437,28.7699,27.6437,28.627,86076.4,0
+AD.US,D,20160725,000000,28.5363,29.0105,28.5293,28.62,58858.4,0
+AD.US,D,20160726,000000,28.5014,28.7037,28.2713,28.348,49775.6,0
+AD.US,D,20160727,000000,28.3968,29.1012,27.9645,28.0761,115316,0
+AD.US,D,20160728,000000,28.097,28.097,27.6646,28.0063,59343,0
+AD.US,D,20160729,000000,27.9784,28.2225,27.6576,28.2086,159561,0
+AD.US,D,20160801,000000,28.1318,28.1667,27.5879,27.832,90622.1,0
+AD.US,D,20160802,000000,27.6576,27.6576,27.0718,27.3368,90054.2,0
+AD.US,D,20160803,000000,27.2462,27.553,27.0928,27.5042,88425.2,0
+AD.US,D,20160804,000000,27.5112,27.5147,27.1137,27.3996,97345.9,0
+AD.US,D,20160805,000000,27.6507,29.0663,27.5189,27.9854,89103.5,0
+AD.US,D,20160808,000000,27.8389,27.9226,27.2183,27.4554,105800,0
+AD.US,D,20160809,000000,27.6088,27.7134,27.3647,27.5949,114619,0
+AD.US,D,20160810,000000,27.4903,27.6855,27.2462,27.6158,131381,0
+AD.US,D,20160811,000000,27.7622,27.7622,27.2741,27.4205,84767.2,0
+AD.US,D,20160812,000000,27.4136,27.4136,26.8696,27.0161,86536.7,0
+AD.US,D,20160815,000000,26.9812,27.4763,26.8626,27.023,100368,0
+AD.US,D,20160816,000000,26.9254,27.0439,26.5139,26.5139,95814.4,0
+AD.US,D,20160817,000000,26.6464,26.6464,26.1374,26.5488,158796,0
+AD.US,D,20160818,000000,26.4651,26.765,26.2768,26.6883,93078.4,0
+AD.US,D,20160819,000000,26.507,26.5488,26.0746,26.4303,87187.7,0
+AD.US,D,20160822,000000,26.0816,26.6883,25.9561,26.1653,58856.9,0
+AD.US,D,20160823,000000,26.228,26.7232,26.228,26.2838,75561.2,0
+AD.US,D,20160824,000000,26.3605,26.4582,26.0467,26.1304,169128,0
+AD.US,D,20160825,000000,26.1583,26.7092,26.0816,26.5,232947,0
+AD.US,D,20160826,000000,26.5558,26.7092,25.9316,25.9839,66366.6,0
+AD.US,D,20160829,000000,25.8793,26.3396,25.8793,26.2559,185910,0
+AD.US,D,20160830,000000,26.3745,26.4554,26.0049,26.0746,55623.3,0
+AD.US,D,20160831,000000,26.1792,26.1792,25.7817,25.9561,99433.8,0
+AD.US,D,20160901,000000,25.97,26.2071,25.3354,25.8933,157096,0
+AD.US,D,20160902,000000,25.9282,26.3731,25.8933,26.2141,73210.9,0
+AD.US,D,20160906,000000,26.1792,26.2211,25.9491,25.9909,58227.4,0
+AD.US,D,20160907,000000,25.9979,26.5488,25.9979,26.5279,86456.4,0
+AD.US,D,20160908,000000,26.4651,26.6255,26.1164,26.3047,99370.7,0
+AD.US,D,20160909,000000,26.1513,26.1513,25.1053,25.1192,92883.4,0
+AD.US,D,20160912,000000,25.1053,26.1304,25.1053,25.97,159197,0
+AD.US,D,20160913,000000,25.705,25.7259,25.0913,25.3982,138740,0
+AD.US,D,20160914,000000,25.3842,25.5376,25.0983,25.3284,71467.2,0
+AD.US,D,20160915,000000,25.2447,25.7957,25.2447,25.7887,136734,0
+AD.US,D,20160916,000000,25.5446,25.8305,25.3703,25.7189,494712,0
+AD.US,D,20160919,000000,25.8793,26.0118,25.3005,25.4749,139839,0
+AD.US,D,20160920,000000,25.6771,26.242,25.0948,25.1332,88406.6,0
+AD.US,D,20160921,000000,25.2099,25.5795,25.0076,25.5307,123494,0
+AD.US,D,20160922,000000,25.6562,25.9142,25.3668,25.7399,138299,0
+AD.US,D,20160923,000000,25.6701,25.698,25.2936,25.447,121427,0
+AD.US,D,20160926,000000,25.3214,25.7747,25.175,25.5446,126773,0
+AD.US,D,20160927,000000,25.4679,26.0676,25.3214,25.3703,67731.7,0
+AD.US,D,20160928,000000,25.4051,25.9944,25.2726,25.977,82492.9,0
+AD.US,D,20160929,000000,25.9072,25.9888,25.6143,25.6353,49384.2,0
+AD.US,D,20160930,000000,25.712,25.712,25.3145,25.3424,134247,0
+AD.US,D,20161003,000000,25.2447,25.4191,25.1541,25.3145,91195.6,0
+AD.US,D,20161004,000000,25.2099,25.6143,24.9797,25.2657,91334.7,0
+AD.US,D,20161005,000000,25.3563,25.3563,25.0216,25.0983,117009,0
+AD.US,D,20161006,000000,25.1053,25.3633,24.6938,24.9728,68212.1,0
+AD.US,D,20161007,000000,24.9867,25.3493,24.4846,24.6799,277002,0
+AD.US,D,20161010,000000,24.8263,25.3982,24.6101,25.3703,56406.3,0
+AD.US,D,20161011,000000,25.2378,25.3982,24.8054,25.1122,77723.6,0
+AD.US,D,20161012,000000,25.1889,25.712,25.0251,25.2936,91323.3,0
+AD.US,D,20161013,000000,25.1959,25.2866,24.8403,25.0774,58117,0
+AD.US,D,20161014,000000,25.2587,25.5167,24.6799,25.182,68997.9,0
+AD.US,D,20161017,000000,25.2238,25.447,24.917,25.1889,52452.9,0
+AD.US,D,20161018,000000,25.5028,25.5028,25.2796,25.3982,47174.4,0
+AD.US,D,20161019,000000,25.3912,25.6074,25.2029,25.4051,47687.8,0
+AD.US,D,20161020,000000,25.4679,25.4749,25.1053,25.2378,61208.6,0
+AD.US,D,20161021,000000,25.2587,25.2587,24.7705,24.91,96530,0
+AD.US,D,20161024,000000,25.0564,25.5864,25.0564,25.5586,76103.2,0
+AD.US,D,20161025,000000,25.6562,25.7259,24.8891,24.9658,44111.5,0
+AD.US,D,20161026,000000,24.8961,24.9937,24.5264,24.5822,50442.4,0
+AD.US,D,20161027,000000,24.7008,25.1192,24.4497,25.0983,102766,0
+AD.US,D,20161028,000000,25.0634,25.3075,24.2824,24.3661,87008.5,0
+AD.US,D,20161031,000000,24.4149,24.6764,24.3591,24.4428,83040.7,0
+AD.US,D,20161101,000000,24.5613,24.5613,24.0941,24.1847,103411,0
+AD.US,D,20161102,000000,24.1359,24.2963,23.313,23.7314,154549,0
+AD.US,D,20161103,000000,23.6896,23.9407,23.6268,23.8082,131122,0
+AD.US,D,20161104,000000,23.9407,24.6868,23.5083,24.0174,250675,0
+AD.US,D,20161107,000000,24.108,24.3967,23.5989,24.1778,115231,0
+AD.US,D,20161108,000000,24.0522,24.4776,23.8291,24.2754,124069,0
+AD.US,D,20161109,000000,23.9546,24.6589,23.9546,24.4986,79586.3,0
+AD.US,D,20161110,000000,24.5125,24.6868,23.2224,23.843,137511,0
+AD.US,D,20161111,000000,23.7593,24.1847,23.5153,24.0174,110899,0
+AD.US,D,20161114,000000,24.1289,24.2789,23.4211,23.6896,311376,0
+AD.US,D,20161115,000000,23.7733,23.9616,23.2851,23.8988,187051,0
+AD.US,D,20161116,000000,23.8779,24.1847,23.6966,23.9686,148766,0
+AD.US,D,20161117,000000,24.1847,24.7636,24.1847,24.5055,442142,0
+AD.US,D,20161118,000000,24.5334,24.7461,24.3521,24.4986,230754,0
+AD.US,D,20161121,000000,24.7008,25.4261,24.6938,25.3982,192139,0
+AD.US,D,20161122,000000,25.5028,25.8375,24.9797,25.5097,154444,0
+AD.US,D,20161123,000000,25.3633,26.1792,25.3563,26.1304,193820,0
+AD.US,D,20161125,000000,26.0328,26.1862,25.9421,25.9909,72156.9,0
+AD.US,D,20161128,000000,25.9979,26.4024,25.8236,26.2489,100087,0
+AD.US,D,20161129,000000,26.1932,26.425,26.1095,26.2908,182253,0
+AD.US,D,20161130,000000,26.4233,26.493,26.1443,26.242,258612,0
+AD.US,D,20161201,000000,26.2559,26.4861,26.0956,26.3814,158230,0
+AD.US,D,20161202,000000,26.2699,27.3229,26.2559,27.3159,306014,0
+AD.US,D,20161205,000000,27.2322,27.7204,27.2322,27.7064,171210,0
+AD.US,D,20161206,000000,27.8459,28.2574,27.6367,28.0482,105932,0
+AD.US,D,20161207,000000,27.9784,28.9268,27.9784,28.6339,168361,0
+AD.US,D,20161208,000000,28.5921,29.3174,28.2295,29.1221,139138,0
+AD.US,D,20161209,000000,29.0663,29.2337,28.627,29.0524,151825,0
+AD.US,D,20161212,000000,28.9478,29.0384,28.7804,28.8989,133238,0
+AD.US,D,20161213,000000,28.9268,29.0454,28.7874,28.9268,139494,0
+AD.US,D,20161214,000000,29.2895,30.8376,28.9896,30.3495,541368,0
+AD.US,D,20161215,000000,30.482,30.482,29.68,30.0287,229085,0
+AD.US,D,20161216,000000,29.8753,29.9868,29.6172,29.8474,566475,0
+AD.US,D,20161219,000000,29.8962,30.5447,29.7079,30.3495,178985,0
+AD.US,D,20161220,000000,30.4959,30.4959,29.6661,30.0566,176364,0
+AD.US,D,20161221,000000,30.1403,30.4959,29.8195,30.0705,129340,0
+AD.US,D,20161222,000000,29.9868,30.3634,29.7079,30.2658,246733,0
+AD.US,D,20161223,000000,30.2658,30.6842,30.1403,30.6214,97057.7,0
+AD.US,D,20161227,000000,30.6842,31.2561,30.2728,30.8934,135192,0
+AD.US,D,20161228,000000,30.8237,30.8864,30.1472,30.4959,80433.8,0
+AD.US,D,20161229,000000,30.5029,31.0957,30.4304,30.8934,177102,0
+AD.US,D,20161230,000000,30.8516,31.0259,30.4122,30.4889,99195.7,0
+AD.US,D,20170103,000000,30.4611,32.0789,30.4122,31.8488,303453,0
+AD.US,D,20170104,000000,31.5559,32.0859,31.549,31.8209,303394,0
+AD.US,D,20170105,000000,31.9186,32.0824,31.5908,31.7512,167565,0
+AD.US,D,20170106,000000,31.7163,31.9325,31.3676,31.5071,105711,0
+AD.US,D,20170109,000000,31.5699,31.5699,30.8586,31.2212,155087,0
+AD.US,D,20170110,000000,31.1514,31.2212,30.8586,31.1514,159472,0
+AD.US,D,20170111,000000,31.1514,31.2909,30.5726,30.9492,72602.9,0
+AD.US,D,20170112,000000,31.0189,31.1166,30.5029,31.0887,115108,0
+AD.US,D,20170113,000000,31.2072,31.2072,30.6982,31.0189,58960.2,0
+AD.US,D,20170117,000000,30.7958,31.2072,30.6145,30.8097,185405,0
+AD.US,D,20170118,000000,31.012,31.1026,30.2937,31.0608,145246,0
+AD.US,D,20170119,000000,31.1375,31.5001,30.9283,31.3258,164053,0
+AD.US,D,20170120,000000,31.5908,31.793,30.9841,31.0399,82796.9,0
+AD.US,D,20170123,000000,31.1375,31.4583,30.9004,31.0189,63624.9,0
+AD.US,D,20170124,000000,31.1166,31.1166,30.5099,30.8097,156377,0
+AD.US,D,20170125,000000,30.8655,30.998,30.4262,30.9143,116070,0
+AD.US,D,20170126,000000,30.8934,31.2839,30.8307,31.2351,69486.9,0
+AD.US,D,20170127,000000,31.2979,31.5908,31.0329,31.5211,115530,0
+AD.US,D,20170130,000000,31.5559,31.5559,30.8516,31.3118,68827.3,0
+AD.US,D,20170131,000000,31.3537,31.5559,31.0468,31.0957,132308,0
+AD.US,D,20170201,000000,31.2979,31.5489,29.5266,29.7567,254133,0
+AD.US,D,20170202,000000,29.8264,29.8612,29.2546,29.7986,111613,0
+AD.US,D,20170203,000000,29.945,30.2449,29.7218,30.1124,102967,0
+AD.US,D,20170206,000000,30.1612,30.1612,29.2337,29.2476,72151.2,0
+AD.US,D,20170207,000000,29.4289,29.4289,28.9268,29.2058,59056.3,0
+AD.US,D,20170208,000000,29.2686,29.5824,29.0942,29.5057,78371.7,0
+AD.US,D,20170209,000000,29.5057,29.7707,29.3104,29.7149,60061.5,0
+AD.US,D,20170210,000000,29.7916,30.2937,29.5266,30.2728,88083.9,0
+AD.US,D,20170213,000000,30.1263,30.3774,29.9555,30.3355,159463,0
+AD.US,D,20170214,000000,30.1751,30.2658,29.9241,30.2658,115045,0
+AD.US,D,20170215,000000,30.0984,30.2797,30.0008,30.1961,78787.6,0
+AD.US,D,20170216,000000,30.1751,30.5168,30.1751,30.4192,71587.6,0
+AD.US,D,20170217,000000,30.21,30.9562,29.952,30.8516,104844,0
+AD.US,D,20170221,000000,30.9492,31.1793,30.7016,31.1236,90012.6,0
+AD.US,D,20170222,000000,31.2421,31.5768,31.0468,31.528,107449,0
+AD.US,D,20170223,000000,31.5559,31.9046,31.2421,31.27,92510.6,0
+AD.US,D,20170224,000000,30.6424,31.0957,28.4736,28.5224,330769,0
+AD.US,D,20170227,000000,28.0203,28.0203,26.9672,27.2322,395432,0
+AD.US,D,20170228,000000,27.4554,27.4554,25.9839,26.0746,248927,0
+AD.US,D,20170301,000000,25.9212,26.5488,25.9212,26.3745,348855,0
+AD.US,D,20170302,000000,26.2559,26.2699,25.6213,25.698,180725,0
+AD.US,D,20170303,000000,25.5376,25.5481,25.2029,25.4051,304246,0
+AD.US,D,20170306,000000,25.3145,25.6004,24.903,25.4539,188517,0
+AD.US,D,20170307,000000,25.3354,25.8026,25.1122,25.3145,157895,0
+AD.US,D,20170308,000000,25.3424,25.3493,24.7775,24.9797,152955,0
+AD.US,D,20170309,000000,25.0495,25.2866,24.9728,25.1192,130005,0
+AD.US,D,20170310,000000,25.2447,25.4539,24.9658,25.0983,131340,0
+AD.US,D,20170313,000000,25.0913,25.44,25.0564,25.3982,232138,0
+AD.US,D,20170314,000000,25.4261,25.5655,25.1192,25.3145,209999,0
+AD.US,D,20170315,000000,25.4121,25.9142,25.3145,25.7747,193546,0
+AD.US,D,20170316,000000,25.8166,26.0537,25.6562,25.8514,100893,0
+AD.US,D,20170317,000000,25.8933,26.0816,25.7259,25.9072,554364,0
+AD.US,D,20170320,000000,26.0258,26.1513,25.4818,25.9909,170541,0
+AD.US,D,20170321,000000,26.1722,26.2141,25.5167,25.9909,257389,0
+AD.US,D,20170322,000000,25.9979,26.0816,25.3509,25.4051,201001,0
+AD.US,D,20170323,000000,25.447,25.8375,25.2238,25.5376,124017,0
+AD.US,D,20170324,000000,25.5795,25.8026,25.5097,25.6492,103546,0
+AD.US,D,20170327,000000,25.4749,25.9456,25.0634,25.2726,90844.3,0
+AD.US,D,20170328,000000,25.3354,25.8096,25.1924,25.6701,142183,0
+AD.US,D,20170329,000000,25.6841,25.8724,25.5864,25.8445,82352.4,0
+AD.US,D,20170330,000000,25.8375,26.228,25.6353,26.1583,128723,0
+AD.US,D,20170331,000000,26.2071,26.3466,25.9212,26.0328,205797,0
+AD.US,D,20170403,000000,26.0676,26.0676,25.4121,25.7468,122860,0
+AD.US,D,20170404,000000,25.5586,26.1583,25.5586,26.0537,198266,0
+AD.US,D,20170405,000000,26.1443,26.4791,25.9282,26.0188,299837,0
+AD.US,D,20170406,000000,26.0467,26.242,25.7468,26.1304,155979,0
+AD.US,D,20170407,000000,26.0955,26.3605,25.9979,26.1932,191228,0
+AD.US,D,20170410,000000,26.3326,27.1207,26.3326,26.6186,198718,0
+AD.US,D,20170411,000000,26.5628,26.7789,26.3466,26.6813,88316.3,0
+AD.US,D,20170412,000000,26.5767,26.8138,26.5139,26.6883,125587,0
+AD.US,D,20170413,000000,26.6464,26.7859,26.1025,26.1304,223619,0
+AD.US,D,20170417,000000,26.2001,26.6743,26.1897,26.5349,202006,0
+AD.US,D,20170418,000000,26.2908,26.5349,26.0955,26.3954,195223,0
+AD.US,D,20170419,000000,26.4651,26.7266,26.1653,26.3814,228718,0
+AD.US,D,20170420,000000,26.3605,26.6393,26.1234,26.4512,189822,0
+AD.US,D,20170421,000000,26.3605,26.3675,26.0886,26.3396,141464,0
+AD.US,D,20170424,000000,26.4442,27.2322,26.4303,27.1346,269407,0
+AD.US,D,20170425,000000,27.0928,27.553,26.8905,27.1974,227023,0
+AD.US,D,20170426,000000,27.2741,27.7204,27.1207,27.4972,190681,0
+AD.US,D,20170427,000000,27.4972,27.6158,27.2218,27.3159,150765,0
+AD.US,D,20170428,000000,27.3299,27.553,27.1276,27.3229,177913,0
+AD.US,D,20170501,000000,27.3996,27.3996,26.772,26.9533,152550,0
+AD.US,D,20170502,000000,26.9882,27.295,26.6116,27.2601,162627,0
+AD.US,D,20170503,000000,27.1904,27.1904,25.9561,25.977,263768,0
+AD.US,D,20170504,000000,25.963,25.963,25.1262,25.7399,319055,0
+AD.US,D,20170505,000000,25.977,28.1318,25.977,27.8947,429757,0
+AD.US,D,20170508,000000,27.567,27.7483,26.9045,27.1486,253647,0
+AD.US,D,20170509,000000,27.2671,27.2671,26.8626,27.0649,237680,0
+AD.US,D,20170510,000000,27.1625,27.4275,26.9603,27.03,147058,0
+AD.US,D,20170511,000000,27.1137,27.1555,26.5697,26.7162,168225,0
+AD.US,D,20170512,000000,26.8347,27.4136,26.6604,27.3857,149136,0
+AD.US,D,20170515,000000,27.3787,27.6855,27.2043,27.4205,178235,0
+AD.US,D,20170516,000000,27.3647,27.4972,27.1276,27.1346,186991,0
+AD.US,D,20170517,000000,26.8068,26.9463,26.4582,26.5139,144537,0
+AD.US,D,20170518,000000,26.4582,26.7232,26.1653,26.5697,212027,0
+AD.US,D,20170519,000000,26.6116,27.2043,26.6116,27.023,144345,0
+AD.US,D,20170522,000000,27.037,27.288,26.7511,27.0579,131220,0
+AD.US,D,20170523,000000,27.1207,27.5739,26.9672,27.03,156481,0
+AD.US,D,20170524,000000,27.023,27.4693,26.8347,27.3787,117128,0
+AD.US,D,20170525,000000,27.4414,27.8947,27.3787,27.5949,153416,0
+AD.US,D,20170526,000000,27.4554,27.8459,27.3159,27.3159,74144.4,0
+AD.US,D,20170530,000000,27.0788,27.5251,26.9393,27.4414,181680,0
+AD.US,D,20170531,000000,27.4763,27.8808,27.4136,27.8668,180132,0
+AD.US,D,20170601,000000,27.7832,28.2225,27.7692,28.1876,160562,0
+AD.US,D,20170602,000000,28.1388,28.5014,27.6681,28.2643,101907,0
+AD.US,D,20170605,000000,28.2086,28.48,28.1876,28.3271,68107.4,0
+AD.US,D,20170606,000000,28.2364,28.4526,28.1946,28.2643,111712,0
+AD.US,D,20170607,000000,28.1249,28.362,27.9993,28.0621,80898.4,0
+AD.US,D,20170608,000000,27.9157,28.2086,27.4555,28.0063,93657.8,0
+AD.US,D,20170609,000000,27.9366,28.2295,27.4484,27.5809,117458,0
+AD.US,D,20170612,000000,27.5949,28.1249,27.5949,28.0342,123891,0
+AD.US,D,20170613,000000,27.9924,27.9924,27.3368,27.4345,111788,0
+AD.US,D,20170614,000000,27.4903,27.9924,27.1486,27.3368,130669,0
+AD.US,D,20170615,000000,27.023,27.3089,26.7301,26.8626,164010,0
+AD.US,D,20170616,000000,26.8836,27.6507,26.6583,27.0928,212339,0
+AD.US,D,20170619,000000,27.037,27.037,26.7232,26.9393,107383,0
+AD.US,D,20170620,000000,26.7789,26.7929,26.3047,26.5139,79712.5,0
+AD.US,D,20170621,000000,26.5767,26.5976,25.963,26.0607,129658,0
+AD.US,D,20170622,000000,26.0397,26.5557,25.963,26.235,188794,0
+AD.US,D,20170623,000000,26.235,26.5558,26.0258,26.3536,189588,0
+AD.US,D,20170626,000000,26.493,27.0021,26.4651,26.9045,217613,0
+AD.US,D,20170627,000000,26.9254,27.2462,26.5628,26.5837,148859,0
+AD.US,D,20170628,000000,26.7371,27.4693,26.6464,27.3578,348951,0
+AD.US,D,20170629,000000,27.3647,27.3647,26.4442,26.7859,169067,0
+AD.US,D,20170630,000000,26.8836,27.1486,26.4233,26.7232,120055,0
+AD.US,D,20170703,000000,26.8766,27.2671,26.7999,27.1137,53878.2,0
+AD.US,D,20170705,000000,27.0439,27.0439,26.2908,26.4093,141725,0
+AD.US,D,20170706,000000,26.242,26.4233,26.0258,26.1932,148244,0
+AD.US,D,20170707,000000,26.3396,26.9359,26.1304,26.2141,132498,0
+AD.US,D,20170710,000000,26.2141,26.7441,26.0746,26.3117,185616,0
+AD.US,D,20170711,000000,26.3187,26.4721,25.7957,25.8166,503307,0
+AD.US,D,20170712,000000,26.0397,26.5558,25.9003,25.9212,174646,0
+AD.US,D,20170713,000000,25.8933,26.0746,25.6911,25.9282,159016,0
+AD.US,D,20170714,000000,26.0188,26.4024,25.9072,26.3257,175607,0
+AD.US,D,20170717,000000,26.3536,27.0928,26.3536,26.6255,164036,0
+AD.US,D,20170718,000000,26.6255,26.7232,26.2768,26.6325,143143,0
+AD.US,D,20170719,000000,26.6883,26.9882,26.5907,26.8417,76084.6,0
+AD.US,D,20170720,000000,26.9184,27.1486,26.7371,26.7789,107947,0
+AD.US,D,20170721,000000,26.8278,27.0021,26.5907,26.9603,85084.1,0
+AD.US,D,20170724,000000,26.9672,26.9672,26.3675,26.3954,107918,0
+AD.US,D,20170725,000000,26.6255,27.4136,26.5976,27.023,106037,0
+AD.US,D,20170726,000000,27.0509,27.0509,26.5,26.5697,97462.1,0
+AD.US,D,20170727,000000,26.6883,27.023,26.4233,26.7929,164301,0
+AD.US,D,20170728,000000,26.7022,27.3299,26.4233,26.5418,139672,0
+AD.US,D,20170731,000000,26.6534,26.6534,26.1025,26.4163,91558.4,0
+AD.US,D,20170801,000000,26.6534,27.037,26.5209,26.8278,149672,0
+AD.US,D,20170802,000000,26.8347,26.9533,26.4303,26.9254,101999,0
+AD.US,D,20170803,000000,26.9324,27.1137,26.493,26.9672,141467,0
+AD.US,D,20170804,000000,26.7092,27.8738,25.8863,27.7413,243116,0
+AD.US,D,20170807,000000,27.832,28.4457,27.6995,28.2992,183392,0
+AD.US,D,20170808,000000,28.2225,28.4805,28.0272,28.3132,168958,0
+AD.US,D,20170809,000000,28.1667,28.4666,27.7901,27.9226,142689,0
+AD.US,D,20170810,000000,27.7762,27.7762,26.9951,27.0579,96552.9,0
+AD.US,D,20170811,000000,26.6743,27.3926,26.2071,27.0579,157061,0
+AD.US,D,20170814,000000,27.2601,27.4903,27.1207,27.3089,106493,0
+AD.US,D,20170815,000000,27.3717,27.3717,26.8068,26.9463,97609.8,0
+AD.US,D,20170816,000000,26.9672,27.1486,26.7964,27.023,82028.3,0
+AD.US,D,20170817,000000,26.9533,27.1486,26.507,26.5558,114480,0
+AD.US,D,20170818,000000,26.5139,26.7789,26.1025,26.507,142266,0
+AD.US,D,20170821,000000,26.5209,26.6325,26.3821,26.4303,72400.7,0
+AD.US,D,20170822,000000,26.4791,26.8138,26.4791,26.765,60394.1,0
+AD.US,D,20170823,000000,26.6464,27.1207,26.6464,27.1067,112901,0
+AD.US,D,20170824,000000,27.2322,27.3299,27.0544,27.1137,54134.9,0
+AD.US,D,20170825,000000,27.2253,27.4693,27.1625,27.3299,38698.3,0
+AD.US,D,20170828,000000,27.4345,27.4345,27.1486,27.2741,67704.5,0
+AD.US,D,20170829,000000,26.9603,27.1486,26.8138,26.8836,73616.7,0
+AD.US,D,20170830,000000,26.8836,27.0021,26.6953,26.7232,92947.9,0
+AD.US,D,20170831,000000,26.8138,27.2532,26.7092,26.9742,77897.1,0
+AD.US,D,20170901,000000,27.0509,27.5739,27.0161,27.5391,81753,0
+AD.US,D,20170905,000000,27.4554,27.5809,26.8905,27.0928,99531.3,0
+AD.US,D,20170906,000000,27.2462,27.2462,25.7817,25.8236,212345,0
+AD.US,D,20170907,000000,25.8793,25.8793,24.4218,24.638,271081,0
+AD.US,D,20170908,000000,24.5753,24.8193,23.9197,24.4776,185809,0
+AD.US,D,20170911,000000,24.6799,24.767,24.1638,24.2545,200595,0
+AD.US,D,20170912,000000,24.3382,25.0216,24.3382,24.7705,96195.9,0
+AD.US,D,20170913,000000,24.7705,24.8961,24.373,24.4218,67862.2,0
+AD.US,D,20170914,000000,24.4637,24.4637,23.9337,24.1289,133903,0
+AD.US,D,20170915,000000,24.115,24.38,23.9999,24.3451,247656,0
+AD.US,D,20170918,000000,24.3939,24.6938,24.2405,24.5683,103443,0
+AD.US,D,20170919,000000,24.6101,25.1889,24.5474,24.917,123213,0
+AD.US,D,20170920,000000,24.9797,25.2168,24.7287,24.9658,60804.3,0
+AD.US,D,20170921,000000,24.9518,25.0355,24.4456,24.7705,75641.5,0
+AD.US,D,20170922,000000,24.91,25.0983,24.7845,24.8682,84411.6,0
+AD.US,D,20170925,000000,24.8682,25.0913,24.652,24.9379,68084.5,0
+AD.US,D,20170926,000000,24.8961,25.2796,24.6868,24.9588,173436,0
+AD.US,D,20170927,000000,24.9449,25.168,24.6032,24.8961,98088.7,0
+AD.US,D,20170928,000000,24.8193,25.0495,24.7287,24.9309,53707.6,0
+AD.US,D,20170929,000000,24.9658,24.9658,24.5369,24.6868,73424.6,0
+AD.US,D,20171002,000000,24.7078,24.8542,24.4567,24.6241,83488.1,0
+AD.US,D,20171003,000000,24.645,25.4121,24.645,25.2726,124652,0
+AD.US,D,20171004,000000,25.3284,26.507,25.2936,26.2141,259548,0
+AD.US,D,20171005,000000,26.1932,26.6813,25.7957,25.8166,168332,0
+AD.US,D,20171006,000000,25.6911,25.8514,25.3424,25.7468,95081.7,0
+AD.US,D,20171009,000000,25.7468,25.7538,25.4051,25.5446,84197.9,0
+AD.US,D,20171010,000000,25.6911,26.0118,25.4191,25.8793,126320,0
+AD.US,D,20171011,000000,25.8026,26.2001,25.7678,26.0746,103820,0
+AD.US,D,20171012,000000,25.963,25.963,25.3703,25.7678,98993.5,0
+AD.US,D,20171013,000000,25.9421,25.9421,25.4261,25.4888,68280.9,0
+AD.US,D,20171016,000000,25.5307,25.7922,25.3214,25.4051,74617.6,0
+AD.US,D,20171017,000000,25.4609,25.5795,24.8689,25.3424,53053.7,0
+AD.US,D,20171018,000000,25.3005,25.6771,25.0704,25.6074,89383.1,0
+AD.US,D,20171019,000000,25.5934,26.0746,25.5864,25.7887,81000.2,0
+AD.US,D,20171020,000000,26.0502,26.0502,25.5864,25.6492,47716.5,0
+AD.US,D,20171023,000000,25.5446,25.9072,25.3145,25.4191,70897.9,0
+AD.US,D,20171024,000000,25.4121,25.5097,25.2936,25.3563,41445.8,0
+AD.US,D,20171025,000000,25.2308,25.3075,25.0425,25.2726,63705.2,0
+AD.US,D,20171026,000000,25.4191,25.7887,25.3772,25.6492,62989.6,0
+AD.US,D,20171027,000000,25.6632,25.712,25.2517,25.6353,49900.4,0
+AD.US,D,20171030,000000,25.5307,25.6074,25.0355,25.1959,73783,0
+AD.US,D,20171031,000000,25.2657,25.6213,25.2587,25.5167,133709,0
+AD.US,D,20171101,000000,25.6283,25.7817,24.9797,25.2308,108365,0
+AD.US,D,20171102,000000,25.168,25.1959,24.3939,24.7914,101557,0
+AD.US,D,20171103,000000,24.8124,24.8368,24.0104,24.5474,142081,0
+AD.US,D,20171106,000000,24.5055,24.7566,24.3661,24.7217,96084,0
+AD.US,D,20171107,000000,24.7775,24.8193,24.2545,24.5125,105472,0
+AD.US,D,20171108,000000,24.1289,25.4609,22.7272,22.9853,241558,0
+AD.US,D,20171109,000000,22.5878,24.252,22.518,23.6059,169735,0
+AD.US,D,20171110,000000,23.6547,23.8779,23.5711,23.7036,99506.9,0
+AD.US,D,20171113,000000,23.7105,23.7105,22.7133,22.9783,98976.3,0
+AD.US,D,20171114,000000,22.9504,23.7384,22.8318,23.3479,251003,0
+AD.US,D,20171115,000000,23.3061,23.3061,22.9162,23.0411,90989.2,0
+AD.US,D,20171116,000000,23.1178,24.3451,23.1178,24.1638,193055,0
+AD.US,D,20171117,000000,24.1847,25.0913,24.1429,24.8682,157066,0
+AD.US,D,20171120,000000,24.8124,25.0007,24.7078,24.8751,85654.8,0
+AD.US,D,20171121,000000,24.8542,25.3145,24.8124,25.0355,70550.9,0
+AD.US,D,20171122,000000,25.0286,25.6911,24.9658,25.2726,109097,0
+AD.US,D,20171124,000000,25.3145,25.3145,24.9588,25.2447,57853.2,0
+AD.US,D,20171127,000000,25.2378,26.0886,25.2378,26.0328,136941,0
+AD.US,D,20171128,000000,25.9979,26.228,25.9282,26.1164,97499.3,0
+AD.US,D,20171129,000000,26.1025,26.4024,25.4749,26.2489,135166,0
+AD.US,D,20171130,000000,26.4442,26.7999,26.1025,26.3884,328576,0
+AD.US,D,20171201,000000,26.3745,26.7232,26.0607,26.3675,141121,0
+AD.US,D,20171204,000000,26.6255,26.8975,26.2768,26.4651,203069,0
+AD.US,D,20171205,000000,26.4512,26.765,26.0955,26.228,122635,0
+AD.US,D,20171206,000000,26.2001,26.2071,25.2308,25.2726,211323,0
+AD.US,D,20171207,000000,25.168,25.4818,24.8054,24.8682,212243,0
+AD.US,D,20171208,000000,24.9658,25.175,24.7078,25.1053,211086,0
+AD.US,D,20171211,000000,25.1192,25.168,24.8124,24.9937,178505,0
+AD.US,D,20171212,000000,25.0007,25.0774,24.7426,24.7636,122919,0
+AD.US,D,20171213,000000,24.7775,24.9309,24.5613,24.7217,193223,0
+AD.US,D,20171214,000000,24.7287,24.7287,24.1987,24.2266,156941,0
+AD.US,D,20171215,000000,24.2963,24.4009,24.0243,24.1359,615171,0
+AD.US,D,20171218,000000,24.2963,24.5404,24.0801,24.1568,157034,0
+AD.US,D,20171219,000000,24.1778,24.4986,24.1778,24.387,238576,0
+AD.US,D,20171220,000000,24.4986,24.9797,24.1638,24.8124,212574,0
+AD.US,D,20171221,000000,24.8612,25.3563,24.8612,25.2308,205409,0
+AD.US,D,20171222,000000,25.3842,26.1653,25.2726,26.0537,167925,0
+AD.US,D,20171226,000000,25.977,26.6953,25.977,26.1443,146502,0
+AD.US,D,20171227,000000,26.0816,26.6813,26.0816,26.3745,136060,0
+AD.US,D,20171228,000000,26.4163,26.6534,26.3954,26.6046,121070,0
+AD.US,D,20171229,000000,26.6116,26.6953,26.1932,26.242,140333,0
+AD.US,D,20180102,000000,26.3536,26.4372,25.8236,25.97,183585,0
+AD.US,D,20180103,000000,25.9491,26.4093,25.8584,26.1234,136845,0
+AD.US,D,20180104,000000,26.1932,26.2696,25.9874,26.1862,95358.4,0
+AD.US,D,20180105,000000,26.3117,26.4163,26.1932,26.2768,62946.6,0
+AD.US,D,20180108,000000,26.1513,26.3536,26.0886,26.1583,100543,0
+AD.US,D,20180109,000000,26.1932,26.4024,26.0258,26.1722,123131,0
+AD.US,D,20180110,000000,25.9909,26.0118,25.1192,25.1541,145076,0
+AD.US,D,20180111,000000,25.2099,25.6632,25.182,25.6492,122309,0
+AD.US,D,20180112,000000,25.6283,25.9839,25.4888,25.8096,137294,0
+AD.US,D,20180116,000000,25.9072,25.9072,25.1122,25.1401,104444,0
+AD.US,D,20180117,000000,25.2447,25.5028,24.9239,25.0843,109057,0
+AD.US,D,20180118,000000,25.0286,25.0286,24.7775,24.8054,70834.8,0
+AD.US,D,20180119,000000,24.8124,24.9728,24.7147,24.8682,134951,0
+AD.US,D,20180122,000000,24.8333,25.0076,24.5125,24.9937,96342.1,0
+AD.US,D,20180123,000000,25.0076,25.0146,24.4916,24.5334,105166,0
+AD.US,D,20180124,000000,24.5962,24.7705,24.4149,24.4428,78345.9,0
+AD.US,D,20180125,000000,24.5264,24.5299,24.3103,24.4009,87692.5,0
+AD.US,D,20180126,000000,24.4637,24.6241,24.2684,24.5822,75486.6,0
+AD.US,D,20180129,000000,24.4916,25.2883,24.2126,25.2029,244493,0
+AD.US,D,20180130,000000,25.1122,26.1164,25.1122,26.0328,271582,0
+AD.US,D,20180131,000000,26.0816,26.1862,25.2099,25.3633,122633,0
+AD.US,D,20180201,000000,25.2726,25.705,24.8926,25.5795,188852,0
+AD.US,D,20180202,000000,25.4191,25.4888,24.8751,24.9239,171411,0
+AD.US,D,20180205,000000,24.7566,24.7775,23.8988,24.0383,164362,0
+AD.US,D,20180206,000000,23.5501,24.0453,23.1457,23.7036,261209,0
+AD.US,D,20180207,000000,23.6966,24.1638,23.578,23.843,115967,0
+AD.US,D,20180208,000000,23.7803,24.38,22.9295,22.9364,161712,0
+AD.US,D,20180209,000000,23.2084,23.2921,22.3576,23.0689,126370,0
+AD.US,D,20180212,000000,23.2224,23.5711,22.9225,23.1736,71168.9,0
+AD.US,D,20180213,000000,23.0689,23.0689,22.7063,22.9713,110244,0
+AD.US,D,20180214,000000,22.8737,23.2747,22.7865,23.1596,86660,0
+AD.US,D,20180215,000000,23.313,23.8361,22.7063,23.7663,93303.6,0
+AD.US,D,20180216,000000,23.7314,24.0522,23.6826,23.9964,81576.6,0
+AD.US,D,20180220,000000,23.9197,24.0174,23.3828,23.4386,222119,0
+AD.US,D,20180221,000000,23.4316,23.9337,23.2014,23.2363,104293,0
+AD.US,D,20180222,000000,23.1666,23.2363,22.7342,22.8458,138731,0
+AD.US,D,20180223,000000,23.9964,25.6143,23.8988,25.3912,554712,0
+AD.US,D,20180226,000000,25.6701,25.7887,24.8751,24.9797,370408,0
+AD.US,D,20180227,000000,25.1192,26.4448,25.1192,25.7957,296758,0
+AD.US,D,20180228,000000,25.9491,27.2183,25.9491,26.9114,325855,0
+AD.US,D,20180301,000000,26.8975,27.7866,26.6953,27.6158,253900,0
+AD.US,D,20180302,000000,27.302,27.818,27.0091,27.7901,320483,0
+AD.US,D,20180305,000000,27.6646,28.4247,27.5461,28.2853,182500,0
+AD.US,D,20180306,000000,27.9714,28.7246,27.2043,28.5084,222503,0
+AD.US,D,20180307,000000,28.1249,28.6618,28.1249,28.2574,223092,0
+AD.US,D,20180308,000000,28.3689,28.5851,27.9854,28.3968,248650,0
+AD.US,D,20180309,000000,28.5921,28.6897,28.083,28.1318,208096,0
+AD.US,D,20180312,000000,28.1597,28.1737,27.1346,27.5879,417047,0
+AD.US,D,20180313,000000,27.7413,27.8808,27.2671,27.3578,326967,0
+AD.US,D,20180314,000000,27.4554,28.0342,27.2601,27.9924,506301,0
+AD.US,D,20180315,000000,27.9993,28.355,27.4484,27.7343,262188,0
+AD.US,D,20180316,000000,27.7971,28.3899,27.5391,28.3411,992805,0
+AD.US,D,20180319,000000,28.3899,28.5642,27.9087,28.0691,211770,0
+AD.US,D,20180320,000000,28.0482,28.4875,27.2113,28.4108,183175,0
+AD.US,D,20180321,000000,28.4875,28.7943,28.2364,28.5293,174060,0
+AD.US,D,20180322,000000,28.3201,28.878,27.9784,28.0342,179037,0
+AD.US,D,20180323,000000,28.1179,28.355,27.6576,27.7274,167337,0
+AD.US,D,20180326,000000,28.0342,28.0342,27.4554,27.8947,124443,0
+AD.US,D,20180327,000000,28.0342,28.6235,27.6576,27.8111,258814,0
+AD.US,D,20180328,000000,27.7274,28.4247,27.7274,27.9993,222718,0
+AD.US,D,20180329,000000,28.1039,28.2574,27.9087,28.0272,148364,0
+AD.US,D,20180402,000000,27.8041,28.0342,26.9672,27.0788,236170,0
+AD.US,D,20180403,000000,27.2253,27.7483,27.1416,27.3717,194251,0
+AD.US,D,20180404,000000,26.8975,27.7622,26.8487,27.7204,157256,0
+AD.US,D,20180405,000000,27.7204,28.4108,27.5251,28.2574,222697,0
+AD.US,D,20180406,000000,28.1458,28.5224,27.6228,27.818,124723,0
+AD.US,D,20180409,000000,28.0133,28.09,27.7134,27.7622,134059,0
+AD.US,D,20180410,000000,27.9087,28.6688,27.9087,28.1109,218917,0
+AD.US,D,20180411,000000,27.9226,28.3689,27.9226,28.1597,131122,0
+AD.US,D,20180412,000000,28.1737,28.1807,27.8808,27.9714,111466,0
+AD.US,D,20180413,000000,28.097,28.1737,27.7797,27.9226,102463,0
+AD.US,D,20180416,000000,27.9854,28.3271,27.7622,28.2086,113622,0
+AD.US,D,20180417,000000,28.4178,28.8083,28.2783,28.7734,137317,0
+AD.US,D,20180418,000000,28.7734,28.9408,28.62,28.8362,132270,0
+AD.US,D,20180419,000000,28.6967,28.9164,28.4457,28.4805,102060,0
+AD.US,D,20180420,000000,28.5224,28.8989,28.4387,28.5782,113344,0
+AD.US,D,20180423,000000,28.5712,28.7037,28.348,28.5503,131702,0
+AD.US,D,20180424,000000,28.7246,28.9408,28.6305,28.7943,138598,0
+AD.US,D,20180425,000000,28.7943,28.9408,28.3689,28.9338,116242,0
+AD.US,D,20180426,000000,28.9408,28.9408,28.613,28.8292,90911.7,0
+AD.US,D,20180427,000000,28.9408,29.162,28.7316,28.7595,154122,0
+AD.US,D,20180430,000000,28.878,28.878,27.2601,27.5949,215371,0
+AD.US,D,20180501,000000,27.7971,27.7971,23.5641,23.7245,545583,0
+AD.US,D,20180502,000000,24.5822,26.9742,24.0243,26.8278,455622,0
+AD.US,D,20180503,000000,26.8836,26.9882,25.5167,26.0118,393354,0
+AD.US,D,20180504,000000,25.977,26.3536,25.8793,26.2141,159310,0
+AD.US,D,20180507,000000,26.3047,26.3605,25.6527,25.8793,259884,0
+AD.US,D,20180508,000000,25.8584,26.0676,25.3912,25.8096,141566,0
+AD.US,D,20180509,000000,25.9212,26.0049,25.4749,25.8933,204946,0
+AD.US,D,20180510,000000,25.9351,26.1653,25.9212,26.0328,121984,0
+AD.US,D,20180511,000000,26.0328,26.2943,25.9282,26.0676,115327,0
+AD.US,D,20180514,000000,26.0676,26.2001,25.7189,25.9839,155537,0
+AD.US,D,20180515,000000,25.8096,26.092,25.705,25.8793,159179,0
+AD.US,D,20180516,000000,25.8375,25.8933,25.5446,25.705,155990,0
+AD.US,D,20180517,000000,25.712,26.0886,25.4958,25.5655,156065,0
+AD.US,D,20180518,000000,25.4679,25.9003,25.4121,25.5376,120742,0
+AD.US,D,20180521,000000,25.6562,26.0118,25.433,25.8375,109593,0
+AD.US,D,20180522,000000,25.7887,26.1583,25.7259,25.7887,94787.7,0
+AD.US,D,20180523,000000,25.6004,25.6143,24.8333,25.2029,204217,0
+AD.US,D,20180524,000000,25.2587,25.3772,25.0007,25.3005,161796,0
+AD.US,D,20180525,000000,25.2517,25.2657,25.0076,25.1053,158309,0
+AD.US,D,20180529,000000,24.9797,25.3424,24.7566,25.175,140215,0
+AD.US,D,20180530,000000,25.3214,25.5237,25.0704,25.4121,137779,0
+AD.US,D,20180531,000000,25.4191,25.4191,24.6799,25.0495,216126,0
+AD.US,D,20180601,000000,25.168,25.2726,25.0286,25.0355,129046,0
+AD.US,D,20180604,000000,25.1192,25.6422,25.0774,25.5446,139112,0
+AD.US,D,20180605,000000,25.5655,25.6492,25.2936,25.3772,95805.8,0
+AD.US,D,20180606,000000,25.3633,25.433,25.2099,25.3563,124310,0
+AD.US,D,20180607,000000,25.3633,25.6093,25.2936,25.3842,108454,0
+AD.US,D,20180608,000000,25.3982,25.7329,25.0913,25.6353,123147,0
+AD.US,D,20180611,000000,25.698,25.7573,25.2099,25.3145,143142,0
+AD.US,D,20180612,000000,25.3772,25.6632,25.3772,25.5655,112874,0
+AD.US,D,20180613,000000,25.5934,25.6841,25.3005,25.3493,129448,0
+AD.US,D,20180614,000000,25.4121,25.6771,25.3284,25.6283,109861,0
+AD.US,D,20180615,000000,25.5934,25.7887,25.3354,25.6074,219903,0
+AD.US,D,20180618,000000,25.5237,25.7817,25.4539,25.5864,84569.3,0
+AD.US,D,20180619,000000,25.4261,25.7259,25.3424,25.6213,148182,0
+AD.US,D,20180620,000000,25.698,25.698,25.3703,25.4679,168915,0
+AD.US,D,20180621,000000,25.5307,25.576,25.0913,25.1471,164379,0
+AD.US,D,20180622,000000,25.2517,25.6945,25.2517,25.6701,257984,0
+AD.US,D,20180625,000000,25.6283,25.8724,25.5132,25.7957,106754,0
+AD.US,D,20180626,000000,25.8375,25.8375,25.4679,25.7538,254334,0
+AD.US,D,20180627,000000,25.7608,25.7817,25.3354,25.4121,172832,0
+AD.US,D,20180628,000000,25.5097,25.8026,25.3005,25.7817,85413.9,0
+AD.US,D,20180629,000000,25.8026,25.8793,25.5307,25.8305,109791,0
+AD.US,D,20180702,000000,25.7468,25.9282,25.5864,25.9072,123970,0
+AD.US,D,20180703,000000,25.9072,26.4582,25.8305,26.1095,115521,0
+AD.US,D,20180705,000000,26.2489,26.5907,26.0955,26.5697,126560,0
+AD.US,D,20180706,000000,26.5767,27.288,26.5767,27.2741,156171,0
+AD.US,D,20180709,000000,27.2741,27.8041,27.1974,27.6228,175157,0
+AD.US,D,20180710,000000,27.5949,27.6716,27.4484,27.5949,125878,0
+AD.US,D,20180711,000000,26.493,26.9393,23.6896,23.7803,657443,0
+AD.US,D,20180712,000000,23.8012,24.4079,23.7105,24.115,372989,0
+AD.US,D,20180713,000000,24.0104,24.4218,23.9755,24.0732,237818,0
+AD.US,D,20180716,000000,24.0732,24.2126,23.7803,24.0034,174931,0
+AD.US,D,20180717,000000,23.9267,24.2266,23.9267,23.9895,169338,0
+AD.US,D,20180718,000000,23.9476,23.9476,23.4037,23.7524,221752,0
+AD.US,D,20180719,000000,23.6338,23.8082,23.4525,23.4943,132882,0
+AD.US,D,20180720,000000,23.4525,23.4525,23.0759,23.2991,143102,0
+AD.US,D,20180723,000000,23.2433,23.32,22.9504,23.1038,235148,0
+AD.US,D,20180724,000000,23.2642,23.2642,22.5459,23.0829,199901,0
+AD.US,D,20180725,000000,23.1457,23.6478,22.6854,22.8807,195732,0
+AD.US,D,20180726,000000,22.8807,23.8849,22.8458,23.6826,174169,0
+AD.US,D,20180727,000000,23.6966,24.0941,23.5432,23.6129,97047.6,0
+AD.US,D,20180730,000000,23.6268,24.2266,23.6268,24.1359,145902,0
+AD.US,D,20180731,000000,24.2266,24.2266,23.7105,23.9616,127380,0
+AD.US,D,20180801,000000,23.8849,24.0348,23.7314,24.0174,173109,0
+AD.US,D,20180802,000000,24.0174,24.8263,23.8221,24.6938,161666,0
+AD.US,D,20180803,000000,26.3884,27.8947,25.6004,26.0746,546614,0
+AD.US,D,20180806,000000,26.1722,28.5538,26.1722,28.2504,581334,0
+AD.US,D,20180807,000000,28.0342,28.7595,27.8947,28.6479,442325,0
+AD.US,D,20180808,000000,28.6828,29.6172,28.4282,29.422,448298,0
+AD.US,D,20180809,000000,29.3034,30.4401,29.157,30.0566,309760,0
+AD.US,D,20180810,000000,29.7846,30.4959,29.5475,29.8683,314680,0
+AD.US,D,20180813,000000,29.8683,30.3983,29.6172,30.1193,241477,0
+AD.US,D,20180814,000000,30.0914,30.6842,29.7986,30.3146,345845,0
+AD.US,D,20180815,000000,30.2449,30.3355,29.8404,30.0357,276261,0
+AD.US,D,20180816,000000,30.1821,31.0189,30.1821,30.6354,341024,0
+AD.US,D,20180817,000000,30.5587,31.3572,30.2797,31.1166,219215,0
+AD.US,D,20180820,000000,31.0887,31.3816,30.9701,31.0678,182957,0
+AD.US,D,20180821,000000,31.1305,31.3816,30.8028,31.012,204680,0
+AD.US,D,20180822,000000,30.8725,30.9841,30.2728,30.3495,183492,0
+AD.US,D,20180823,000000,30.3495,30.6703,30.1612,30.5378,113011,0
+AD.US,D,20180824,000000,30.6424,30.6424,30.3634,30.4959,107673,0
+AD.US,D,20180827,000000,30.6214,31.0189,30.3599,30.7261,115489,0
+AD.US,D,20180828,000000,30.7191,30.74,30.2797,30.4401,124320,0
+AD.US,D,20180829,000000,30.4192,30.7609,30.1263,30.5447,96333.5,0
+AD.US,D,20180830,000000,30.4471,30.5099,30.1193,30.1682,154436,0
+AD.US,D,20180831,000000,30.1333,30.203,29.4708,29.8195,205843,0
+AD.US,D,20180904,000000,29.7079,30.3564,28.9478,29.6312,260007,0
+AD.US,D,20180905,000000,29.6382,30.0008,29.1849,29.6939,304702,0
+AD.US,D,20180906,000000,29.687,29.7986,29.3313,29.7497,139269,0
+AD.US,D,20180907,000000,29.68,29.8195,29.2895,29.5126,84881.9,0
+AD.US,D,20180910,000000,29.5963,29.9171,29.5266,29.687,146833,0
+AD.US,D,20180911,000000,29.6661,30.3774,29.6661,30.1124,173138,0
+AD.US,D,20180912,000000,29.9938,30.6214,29.9938,30.5099,153124,0
+AD.US,D,20180913,000000,30.6075,31.2839,30.5343,31.005,146386,0
+AD.US,D,20180914,000000,31.0608,31.2142,30.733,30.9492,112128,0
+AD.US,D,20180917,000000,30.9632,30.9632,30.5378,30.6214,96039.6,0
+AD.US,D,20180918,000000,30.5796,30.8586,30.5447,30.7261,93391,0
+AD.US,D,20180919,000000,30.7261,30.7261,30.1542,30.3286,148192,0
+AD.US,D,20180920,000000,30.4959,30.6912,30.0566,30.6424,175676,0
+AD.US,D,20180921,000000,30.6772,31.1166,30.6563,30.9632,388526,0
+AD.US,D,20180924,000000,30.9283,30.9562,30.3704,30.4053,193537,0
+AD.US,D,20180925,000000,30.3843,30.5936,30.21,30.3495,146609,0
+AD.US,D,20180926,000000,30.3913,30.5657,30.1896,30.3286,120297,0
+AD.US,D,20180927,000000,30.3355,30.9004,30.1263,30.6633,121432,0
+AD.US,D,20180928,000000,30.6354,31.3816,30.6354,31.2282,227509,0
+AD.US,D,20181001,000000,31.3467,31.3467,30.5657,30.7888,144765,0
+AD.US,D,20181002,000000,30.733,31.0887,30.6703,30.9422,136027,0
+AD.US,D,20181003,000000,31.1445,31.3321,30.5587,30.9632,204276,0
+AD.US,D,20181004,000000,30.998,31.2909,30.597,31.2421,130477,0
+AD.US,D,20181005,000000,31.3467,32.0789,31.2833,31.6884,392528,0
+AD.US,D,20181008,000000,31.5908,31.8907,31.4932,31.6814,246873,0
+AD.US,D,20181009,000000,31.6745,33.4946,31.6745,33.125,369081,0
+AD.US,D,20181010,000000,33.0483,33.6968,32.8879,32.9088,280656,0
+AD.US,D,20181011,000000,32.9088,32.9088,31.7756,31.8767,273337,0
+AD.US,D,20181012,000000,32.3439,33.4597,31.9778,33.2714,320132,0
+AD.US,D,20181015,000000,33.2645,34.1711,33.0553,33.383,261154,0
+AD.US,D,20181016,000000,33.8503,34.1328,33.2993,33.92,175142,0
+AD.US,D,20181017,000000,33.92,34.5128,33.8712,34.1571,248408,0
+AD.US,D,20181018,000000,34.1153,34.3454,33.4667,33.6341,152160,0
+AD.US,D,20181019,000000,33.7317,34.2478,33.6748,33.9618,180076,0
+AD.US,D,20181022,000000,34.1641,34.9522,33.92,33.9618,265948,0
+AD.US,D,20181023,000000,33.655,34.7499,33.3063,34.3593,238350,0
+AD.US,D,20181024,000000,34.3733,34.3733,32.595,32.6299,188356,0
+AD.US,D,20181025,000000,32.7624,33.2854,32.1278,32.4207,143855,0
+AD.US,D,20181026,000000,32.0092,32.2603,31.2351,31.8628,114635,0
+AD.US,D,20181029,000000,32.2882,32.8204,31.27,31.7582,106688,0
+AD.US,D,20181030,000000,31.7024,32.8251,31.7024,32.602,121869,0
+AD.US,D,20181031,000000,32.9507,33.7945,32.9507,33.3133,163385,0
+AD.US,D,20181101,000000,33.5364,33.6201,32.8182,33.132,225687,0
+AD.US,D,20181102,000000,34.1711,39.6733,33.4737,39.0526,758713,0
+AD.US,D,20181105,000000,38.3971,38.6342,36.0679,36.7304,690455,0
+AD.US,D,20181106,000000,36.5909,36.8141,35.7122,36.1725,530434,0
+AD.US,D,20181107,000000,36.2632,38.2646,36.2143,37.8253,248039,0
+AD.US,D,20181108,000000,37.7974,38.1461,36.7374,36.9536,285692,0
+AD.US,D,20181109,000000,36.8489,37.8113,36.7025,37.5533,242434,0
+AD.US,D,20181112,000000,37.4975,37.8741,37.1,37.4836,203655,0
+AD.US,D,20181113,000000,37.8322,38.1733,37.0512,37.5951,213859,0
+AD.US,D,20181114,000000,37.6579,38.3413,37.4138,37.7974,269980,0
+AD.US,D,20181115,000000,37.5533,38.5369,37.5533,38.2158,220143,0
+AD.US,D,20181116,000000,37.895,39.0457,37.895,38.8643,235178,0
+AD.US,D,20181119,000000,39.0387,39.1224,38.4076,38.7876,227591,0
+AD.US,D,20181120,000000,38.3553,38.697,37.63,37.7416,538759,0
+AD.US,D,20181121,000000,38.0205,39.75,38.0205,39.4432,259296,0
+AD.US,D,20181123,000000,39.2828,39.75,38.8574,39.485,141813,0
+AD.US,D,20181126,000000,39.8058,40.0638,39.1991,39.2479,210035,0
+AD.US,D,20181127,000000,39.1503,40.28,39.1503,39.8476,443107,0
+AD.US,D,20181128,000000,39.9732,40.7542,39.3943,40.6287,519249,0
+AD.US,D,20181129,000000,40.5729,40.5938,39.4292,39.7849,291821,0
+AD.US,D,20181130,000000,39.7221,40.4753,38.8713,38.955,720662,0
+AD.US,D,20181203,000000,39.1782,39.1782,38.0031,38.5993,386025,0
+AD.US,D,20181204,000000,38.4947,38.9201,37.4278,37.9996,457357,0
+AD.US,D,20181206,000000,37.5184,38.2437,36.9954,38.2228,286709,0
+AD.US,D,20181207,000000,38.0136,38.6621,37.3162,37.4975,322856,0
+AD.US,D,20181210,000000,37.4278,37.5812,36.6188,37.2116,255529,0
+AD.US,D,20181211,000000,37.4208,38.4389,37.2255,37.2604,211694,0
+AD.US,D,20181212,000000,38.1251,38.5087,37.6021,38.4389,261497,0
+AD.US,D,20181213,000000,38.3483,38.9062,37.5742,37.9299,401117,0
+AD.US,D,20181214,000000,37.7137,38.4738,37.4417,37.6021,226961,0
+AD.US,D,20181217,000000,37.5114,37.9996,36.6641,36.9117,325763,0
+AD.US,D,20181218,000000,37.0512,37.6509,36.6258,37.0721,350757,0
+AD.US,D,20181219,000000,37.0651,37.8113,36.1795,36.5072,245441,0
+AD.US,D,20181220,000000,36.5142,36.7304,35.4612,36.0539,141983,0
+AD.US,D,20181221,000000,36.0261,36.1655,34.2268,34.5337,346522,0
+AD.US,D,20181224,000000,34.1432,34.6522,33.8328,34.2966,112816,0
+AD.US,D,20181226,000000,34.4221,35.9214,34.1432,35.8936,151511,0
+AD.US,D,20181227,000000,35.4124,35.4751,34.2966,35.4751,136279,0
+AD.US,D,20181228,000000,35.6564,36.0086,35.116,35.7053,152202,0
+AD.US,D,20181231,000000,35.7889,36.3817,35.3357,36.2422,220501,0
+AD.US,D,20190102,000000,35.8796,36.5909,35.3078,36.5909,265802,0
+AD.US,D,20190103,000000,36.3468,37.2743,36.0121,36.9047,256911,0
+AD.US,D,20190104,000000,37.2883,38.6203,37.2883,38.4459,243995,0
+AD.US,D,20190107,000000,38.418,39.7988,38.418,39.4501,349353,0
+AD.US,D,20190108,000000,39.7849,39.7849,39.0526,39.5966,208199,0
+AD.US,D,20190109,000000,39.9243,39.9522,39.1363,39.5408,185226,0
+AD.US,D,20190110,000000,39.4571,40.1475,39.213,40.015,104395,0
+AD.US,D,20190111,000000,40.0987,40.6566,39.8964,40.5659,136534,0
+AD.US,D,20190114,000000,40.4404,40.6705,39.3037,39.4501,288467,0
+AD.US,D,20190115,000000,39.5826,40.1196,39.4815,40.0011,174091,0
+AD.US,D,20190116,000000,40.1057,40.7786,39.7709,40.0359,296465,0
+AD.US,D,20190117,000000,39.9732,40.1336,39.5338,39.7988,342747,0
+AD.US,D,20190118,000000,40.0708,40.4648,39.8686,40.1266,97976.9,0
+AD.US,D,20190122,000000,40.0917,40.6496,39.7012,40.2591,270383,0
+AD.US,D,20190123,000000,40.5659,40.9983,40.008,40.8658,186012,0
+AD.US,D,20190124,000000,40.8867,41.2214,40.3811,41.1866,269947,0
+AD.US,D,20190125,000000,41.0471,41.6608,40.28,40.3707,195036,0
+AD.US,D,20190128,000000,40.1963,40.7612,39.8755,40.0917,148710,0
+AD.US,D,20190129,000000,40.015,40.2033,38.9062,39.0596,242359,0
+AD.US,D,20190130,000000,39.0805,39.3246,38.4947,39.1154,175889,0
+AD.US,D,20190131,000000,39.1921,40.2521,38.9341,40.1545,268453,0
+AD.US,D,20190201,000000,40.1405,40.7054,39.6942,39.8197,159513,0
+AD.US,D,20190204,000000,39.7918,39.9662,39.4432,39.6314,150296,0
+AD.US,D,20190205,000000,39.75,39.75,38.7528,38.8086,159657,0
+AD.US,D,20190206,000000,38.7876,38.8456,37.9996,38.1321,171887,0
+AD.US,D,20190207,000000,38.0345,38.2437,37.7346,38.2437,357234,0
+AD.US,D,20190208,000000,38.0205,38.4808,37.4347,38.4459,247349,0
+AD.US,D,20190211,000000,38.5296,38.8016,38.1182,38.2228,122390,0
+AD.US,D,20190212,000000,38.6482,39.1224,38.3413,38.8016,208807,0
+AD.US,D,20190213,000000,38.8016,38.9132,37.8671,38.0554,178588,0
+AD.US,D,20190214,000000,37.9787,38.6063,37.6091,38.4389,260724,0
+AD.US,D,20190215,000000,38.5784,39.2339,38.5436,39.1154,192771,0
+AD.US,D,20190219,000000,38.955,39.4501,38.7039,39.3455,302739,0
+AD.US,D,20190220,000000,39.4153,39.7326,39.1154,39.492,175717,0
+AD.US,D,20190221,000000,39.5478,39.5478,38.6691,38.9899,270233,0
+AD.US,D,20190222,000000,40.2521,40.2521,34.0386,34.2408,1134472,0
+AD.US,D,20190225,000000,34.1641,34.5895,32.9018,33.3412,753542,0
+AD.US,D,20190226,000000,33.132,33.3691,31.7721,32.3161,628871,0
+AD.US,D,20190227,000000,32.0999,32.5253,32.0999,32.4904,488011,0
+AD.US,D,20190228,000000,32.5113,32.7066,32.1626,32.5601,537515,0
+AD.US,D,20190301,000000,32.5671,32.9786,32.3335,32.8391,396625,0
+AD.US,D,20190304,000000,32.6578,32.7763,32.0929,32.5532,330205,0
+AD.US,D,20190305,000000,32.4486,32.4904,32.1557,32.2045,181052,0
+AD.US,D,20190306,000000,32.1417,32.1766,31.4583,31.8,338846,0
+AD.US,D,20190307,000000,31.6745,32.3161,31.528,32.065,304698,0
+AD.US,D,20190308,000000,32.0092,32.1417,31.7163,31.793,178621,0
+AD.US,D,20190311,000000,31.8767,32.8126,31.8767,32.6996,252869,0
+AD.US,D,20190312,000000,32.7275,33.4946,32.7205,32.9716,317933,0
+AD.US,D,20190313,000000,33.0553,33.5574,32.6299,32.6926,235534,0
+AD.US,D,20190314,000000,32.6996,32.86,32.4486,32.7903,169251,0
+AD.US,D,20190315,000000,32.8949,33.0971,32.6996,32.9018,401421,0
+AD.US,D,20190318,000000,32.8949,33.5434,32.8949,33.4807,283667,0
+AD.US,D,20190319,000000,33.6411,33.8851,32.9507,33.0553,262792,0
+AD.US,D,20190320,000000,33.0692,33.3272,32.7624,32.8042,282159,0
+AD.US,D,20190321,000000,32.7763,33.4702,32.4276,32.9716,300006,0
+AD.US,D,20190322,000000,32.7484,32.8879,32.337,32.5741,206071,0
+AD.US,D,20190325,000000,32.6508,33.2017,32.5043,33.1529,306645,0
+AD.US,D,20190326,000000,33.2645,33.6341,32.7693,33.0692,256654,0
+AD.US,D,20190327,000000,32.867,33.0134,32.2533,32.2533,421645,0
+AD.US,D,20190328,000000,32.3579,32.5811,31.5908,31.8628,308184,0
+AD.US,D,20190329,000000,31.9743,32.1696,31.5211,32.0162,411968,0
+AD.US,D,20190401,000000,32.2324,32.4904,32.1905,32.3788,214202,0
+AD.US,D,20190402,000000,32.3788,32.4904,31.9813,32.1557,395658,0
+AD.US,D,20190403,000000,32.323,33.0483,32.2603,32.7136,1234013,0
+AD.US,D,20190404,000000,32.7693,33.4388,32.6438,33.3272,434575,0
+AD.US,D,20190405,000000,33.2366,33.5783,32.7903,32.8809,333295,0
+AD.US,D,20190408,000000,32.7066,32.9297,32.1208,32.7205,253361,0
+AD.US,D,20190409,000000,32.5113,33.0204,32.4695,32.7345,239209,0
+AD.US,D,20190410,000000,32.9018,33.5539,32.6089,33.3551,192648,0
+AD.US,D,20190411,000000,33.2854,33.2854,32.8321,33.0483,185279,0
+AD.US,D,20190412,000000,33.125,33.2157,32.5183,32.5601,158530,0
+AD.US,D,20190415,000000,32.4346,32.9367,32.4276,32.5741,190659,0
+AD.US,D,20190416,000000,32.6299,33.0064,32.602,32.8391,179169,0
+AD.US,D,20190417,000000,32.7763,32.9088,31.4513,31.6675,380153,0
+AD.US,D,20190418,000000,31.8,32.853,31.5036,32.7205,332469,0
+AD.US,D,20190422,000000,32.5462,34.9172,32.4695,34.722,983242,0
+AD.US,D,20190423,000000,34.6313,34.8893,33.6411,34.8405,918323,0
+AD.US,D,20190424,000000,34.8684,34.8684,33.1599,33.2505,803054,0
+AD.US,D,20190425,000000,33.2645,35.4191,33.118,34.3733,611853,0
+AD.US,D,20190426,000000,34.1222,34.443,32.9995,33.397,1325709,0
+AD.US,D,20190429,000000,33.4667,33.9758,33.2714,33.913,370960,0
+AD.US,D,20190430,000000,33.9549,33.9549,33.1668,33.5434,449544,0
+AD.US,D,20190501,000000,33.6411,34.5267,33.4946,33.9688,343479,0
+AD.US,D,20190502,000000,33.7666,34.2826,33.1878,34.2547,600094,0
+AD.US,D,20190503,000000,33.4109,35.7122,33.4109,35.1822,588995,0
+AD.US,D,20190506,000000,34.6662,34.6662,32.9576,33.1529,454620,0
+AD.US,D,20190507,000000,33.0622,33.7387,32.6857,33.6062,364745,0
+AD.US,D,20190508,000000,33.6062,34.1815,32.9995,33.125,311158,0
+AD.US,D,20190509,000000,33.0064,33.7875,32.9576,33.6759,240251,0
+AD.US,D,20190510,000000,33.4667,33.6236,32.6996,33.5364,323682,0
+AD.US,D,20190513,000000,32.9507,32.9786,31.3188,31.6536,340127,0
+AD.US,D,20190514,000000,31.5908,32.1068,31.4443,31.9186,340277,0
+AD.US,D,20190515,000000,31.5838,32.194,31.4583,32.0371,261610,0
+AD.US,D,20190516,000000,32.0789,32.9786,31.793,32.2114,227285,0
+AD.US,D,20190517,000000,31.9813,32.9018,31.9813,32.5532,313749,0
+AD.US,D,20190520,000000,32.4137,33.125,32.3649,32.4904,469595,0
+AD.US,D,20190521,000000,32.4764,33.2296,32.4764,32.9646,225037,0
+AD.US,D,20190522,000000,32.7066,32.7763,32.1626,32.2393,221195,0
+AD.US,D,20190523,000000,32.0371,32.0371,31.2142,31.2839,217694,0
+AD.US,D,20190524,000000,31.528,32.2882,31.528,32.1836,200926,0
+AD.US,D,20190528,000000,32.1836,32.5462,31.8418,31.8697,403980,0
+AD.US,D,20190529,000000,31.8488,32.1347,31.6396,31.9255,166071,0
+AD.US,D,20190530,000000,31.8907,32.072,31.5768,31.7861,121083,0
+AD.US,D,20190531,000000,31.4792,31.5489,30.2867,30.3704,206021,0
+AD.US,D,20190603,000000,30.5308,30.8899,30.1472,30.6145,312797,0
+AD.US,D,20190604,000000,30.9283,31.2979,30.8028,31.2351,277128,0
+AD.US,D,20190605,000000,31.3049,31.4513,31.0817,31.3955,233615,0
+AD.US,D,20190606,000000,31.4443,32.1208,31.4443,31.8139,343329,0
+AD.US,D,20190607,000000,31.9395,32.0092,31.5489,31.8418,163124,0
+AD.US,D,20190610,000000,31.9534,32.1278,30.6913,30.74,195393,0
+AD.US,D,20190611,000000,30.9562,31.0189,30.5029,30.7888,181538,0
+AD.US,D,20190612,000000,30.7749,30.9492,30.4122,30.8028,173186,0
+AD.US,D,20190613,000000,30.8864,31.2351,30.5238,31.1514,305313,0
+AD.US,D,20190614,000000,31.1305,31.1305,30.0008,30.5029,202779,0
+AD.US,D,20190617,000000,30.4122,30.8934,30.4122,30.8097,243861,0
+AD.US,D,20190618,000000,32.9507,35.6947,32.9507,35.245,674573,0
+AD.US,D,20190619,000000,35.0637,35.7053,34.7289,34.8963,449634,0
+AD.US,D,20190620,000000,35.252,35.252,34.0525,34.3942,255001,0
+AD.US,D,20190621,000000,33.9932,34.3105,33.4458,33.7038,334778,0
+AD.US,D,20190624,000000,33.7945,34.0874,33.2784,33.2993,188521,0
+AD.US,D,20190625,000000,33.3133,33.3807,32.7136,32.7693,265313,0
+AD.US,D,20190626,000000,32.7763,32.9228,30.3355,30.4053,579560,0
+AD.US,D,20190627,000000,30.5796,31.7442,30.5796,31.3955,301917,0
+AD.US,D,20190628,000000,31.5838,31.5838,30.8864,31.1514,425720,0
+AD.US,D,20190701,000000,31.4513,31.4897,30.5936,30.9492,315334,0
+AD.US,D,20190702,000000,31.1933,32.9646,31.1724,32.7833,529120,0
+AD.US,D,20190703,000000,32.8391,33.4528,32.3509,32.6578,684529,0
+AD.US,D,20190705,000000,32.6578,32.9123,32.1836,32.8042,195180,0
+AD.US,D,20190708,000000,32.6508,33.118,32.588,33.0343,264756,0
+AD.US,D,20190709,000000,32.8809,33.0762,32.6229,32.7484,213363,0
+AD.US,D,20190710,000000,32.9018,33.383,32.0441,32.3928,164091,0
+AD.US,D,20190711,000000,32.4346,32.4346,31.8488,31.8907,199745,0
+AD.US,D,20190712,000000,31.8,32.602,31.7861,32.4067,201957,0
+AD.US,D,20190715,000000,32.4486,32.4486,31.793,31.9325,261865,0
+AD.US,D,20190716,000000,31.9883,32.6717,31.8349,32.6368,315765,0
+AD.US,D,20190717,000000,32.6717,33.0274,31.9953,32.5671,298566,0
+AD.US,D,20190718,000000,32.5601,32.86,32.2289,32.8461,192754,0
+AD.US,D,20190719,000000,33.1389,34.178,33.0343,33.397,758422,0
+AD.US,D,20190722,000000,32.7972,33.6899,32.6752,32.7972,600990,0
+AD.US,D,20190723,000000,32.7833,32.7833,31.6222,32.5253,349009,0
+AD.US,D,20190724,000000,32.595,33.8921,32.4137,33.5155,340567,0
+AD.US,D,20190725,000000,33.6341,33.8293,33.1878,33.3551,234971,0
+AD.US,D,20190726,000000,33.5504,34.5407,33.4667,34.3105,368949,0
+AD.US,D,20190729,000000,34.2478,34.5267,33.4597,33.8224,268958,0
+AD.US,D,20190730,000000,33.7178,33.9758,33.4807,33.7178,236861,0
+AD.US,D,20190731,000000,33.7875,33.9967,33.1947,33.397,299021,0
+AD.US,D,20190801,000000,33.3691,33.913,31.7093,32.1347,333097,0
+AD.US,D,20190802,000000,28.7316,29.4778,25.3145,26.6395,1442303,0
+AD.US,D,20190805,000000,26.6325,26.9568,25.5655,26.4163,622910,0
+AD.US,D,20190806,000000,26.3675,26.6988,25.7329,26.1025,507920,0
+AD.US,D,20190807,000000,25.705,25.7259,24.8333,25.3145,449220,0
+AD.US,D,20190808,000000,25.7678,25.9805,25.1471,25.7678,412103,0
+AD.US,D,20190809,000000,25.5795,25.7399,24.7078,24.9728,431890,0
+AD.US,D,20190812,000000,24.6659,24.7496,24.4079,24.5055,345250,0
+AD.US,D,20190813,000000,24.4776,24.91,24.4079,24.5264,330680,0
+AD.US,D,20190814,000000,24.387,24.387,23.3897,24.0034,325951,0
+AD.US,D,20190815,000000,23.8849,24.3033,23.7105,23.7663,412956,0
+AD.US,D,20190816,000000,23.8082,24.7426,23.8082,24.387,460463,0
+AD.US,D,20190819,000000,24.4707,24.7357,24.1359,24.4916,369476,0
+AD.US,D,20190820,000000,24.4079,24.6311,24.1778,24.1847,380028,0
+AD.US,D,20190821,000000,24.3033,24.8193,24.1289,24.7566,314612,0
+AD.US,D,20190822,000000,24.7984,25.3772,24.6066,24.7845,403985,0
+AD.US,D,20190823,000000,24.645,25.3145,23.9197,24.0034,338406,0
+AD.US,D,20190826,000000,24.1847,24.2893,23.9895,24.2126,226144,0
+AD.US,D,20190827,000000,24.3242,24.3451,23.8709,23.9546,181450,0
+AD.US,D,20190828,000000,23.8221,24.6311,23.8221,24.5753,184720,0
+AD.US,D,20190829,000000,24.7914,25.2761,24.7636,25.0704,163899,0
+AD.US,D,20190830,000000,25.182,25.3284,24.9239,25.0983,160970,0
+AD.US,D,20190903,000000,24.8891,25.0355,24.4637,25.0007,352145,0
+AD.US,D,20190904,000000,25.2447,25.5237,24.91,25.0216,176490,0
+AD.US,D,20190905,000000,25.1471,25.6841,25.1471,25.3354,213939,0
+AD.US,D,20190906,000000,25.3493,25.7538,25.3424,25.6143,201742,0
+AD.US,D,20190909,000000,25.7189,26.5418,25.7189,26.2629,351619,0
+AD.US,D,20190910,000000,26.3257,27.1764,26.0021,27.03,293569,0
+AD.US,D,20190911,000000,26.9603,27.832,26.7789,27.7343,363044,0
+AD.US,D,20190912,000000,27.7064,27.8877,27.2741,27.8041,233649,0
+AD.US,D,20190913,000000,27.7413,27.9157,27.1276,27.2532,225489,0
+AD.US,D,20190916,000000,27.1695,27.4763,26.9254,27.2811,207713,0
+AD.US,D,20190917,000000,27.0649,27.0649,26.3745,26.6046,185900,0
+AD.US,D,20190918,000000,26.4721,26.4721,25.8096,26.1164,264523,0
+AD.US,D,20190919,000000,26.0397,26.1374,25.8026,25.9142,403068,0
+AD.US,D,20190920,000000,25.9072,26.6186,25.7957,26.228,356153,0
+AD.US,D,20190923,000000,26.0328,26.6604,25.8654,26.3675,187464,0
+AD.US,D,20190924,000000,26.4651,26.4861,25.7747,25.8026,194808,0
+AD.US,D,20190925,000000,25.6213,26.3047,25.6004,26.228,290208,0
+AD.US,D,20190926,000000,26.1164,26.2629,25.6074,25.6143,263375,0
+AD.US,D,20190927,000000,25.5864,25.8933,25.3563,25.6841,226964,0
+AD.US,D,20190930,000000,25.8236,26.4861,25.5725,26.2071,277933,0
+AD.US,D,20191001,000000,26.3884,26.4721,25.5864,25.7468,420300,0
+AD.US,D,20191002,000000,25.3075,25.3772,23.1143,23.6687,1151866,0
+AD.US,D,20191003,000000,23.4107,23.6478,22.8597,23.2851,4580505,0
+AD.US,D,20191004,000000,23.5222,24.7287,23.4525,24.6659,919820,0
+AD.US,D,20191007,000000,24.5822,25.1053,24.2684,24.3312,657410,0
+AD.US,D,20191008,000000,24.1289,24.7078,24.0174,24.4776,593954,0
+AD.US,D,20191009,000000,24.8124,24.8124,23.7663,24.5125,409869,0
+AD.US,D,20191010,000000,24.5613,24.7705,24.3172,24.6101,339877,0
+AD.US,D,20191011,000000,24.8961,25.447,24.8263,24.9728,474275,0
+AD.US,D,20191014,000000,24.9588,24.9867,24.5543,24.8193,419667,0
+AD.US,D,20191015,000000,24.9867,25.5097,24.6799,25.3633,238034,0
+AD.US,D,20191016,000000,25.3005,25.5864,24.9379,25.0564,271334,0
+AD.US,D,20191017,000000,25.1401,25.3563,25.0564,25.3145,317135,0
+AD.US,D,20191018,000000,25.4121,25.5097,25.0704,25.3354,431635,0
+AD.US,D,20191021,000000,25.4888,25.8375,25.2657,25.3703,323341,0
+AD.US,D,20191022,000000,25.3703,25.9421,25.1471,25.6632,194367,0
+AD.US,D,20191023,000000,25.5237,25.97,25.4609,25.963,549891,0
+AD.US,D,20191024,000000,26.0328,26.0328,25.1889,25.3354,179708,0
+AD.US,D,20191025,000000,25.2726,25.7259,25.2726,25.5097,213750,0
+AD.US,D,20191028,000000,25.6283,26.4163,25.4539,26.2071,354461,0
+AD.US,D,20191029,000000,26.1443,26.2071,25.6074,25.6492,477572,0
+AD.US,D,20191030,000000,25.6422,26.493,25.6422,26.3745,346331,0
+AD.US,D,20191031,000000,26.3536,26.3536,25.44,25.9561,313253,0
+AD.US,D,20191101,000000,25.1262,25.2726,21.4371,21.9601,1231730,0
+AD.US,D,20191104,000000,23.0411,25.5586,23.0411,24.5195,1068527,0
+AD.US,D,20191105,000000,24.5892,25.0355,24.4567,24.903,406098,0
+AD.US,D,20191106,000000,24.7357,24.7357,24.0104,24.2963,370838,0
+AD.US,D,20191107,000000,24.6659,25.0007,24.38,24.91,569822,0
+AD.US,D,20191108,000000,24.8054,24.8054,24.115,24.5753,303622,0
+AD.US,D,20191111,000000,24.3382,24.788,24.2336,24.6032,566719,0
+AD.US,D,20191112,000000,24.7496,24.8193,24.122,24.6729,592739,0
+AD.US,D,20191113,000000,24.5334,24.652,24.2196,24.4428,370094,0
+AD.US,D,20191114,000000,24.2824,24.373,23.6199,23.7803,314830,0
+AD.US,D,20191115,000000,23.8779,24.0662,23.7462,23.9197,212044,0
+AD.US,D,20191118,000000,23.8918,23.8918,23.2816,23.4176,194390,0
+AD.US,D,20191119,000000,23.4943,23.6199,23.0829,23.1945,416824,0
+AD.US,D,20191120,000000,23.2293,23.585,22.9748,23.048,335802,0
+AD.US,D,20191121,000000,23.048,23.3897,23.0341,23.2014,265181,0
+AD.US,D,20191122,000000,23.2572,23.5641,23.2572,23.4525,194479,0
+AD.US,D,20191125,000000,23.5013,23.7426,23.3967,23.6408,292406,0
+AD.US,D,20191126,000000,23.6408,23.7245,23.2921,23.585,163437,0
+AD.US,D,20191127,000000,23.6268,23.8709,23.5641,23.7105,118225,0
+AD.US,D,20191129,000000,23.7105,23.7733,23.5466,23.6478,99499.7,0
+AD.US,D,20191202,000000,23.7803,23.7803,23.456,23.5013,235849,0
+AD.US,D,20191203,000000,23.3618,23.4664,23.1526,23.4316,182833,0
+AD.US,D,20191204,000000,23.4455,23.9616,23.4455,23.6966,318852,0
+AD.US,D,20191205,000000,23.843,24.0801,23.7803,23.8151,177329,0
+AD.US,D,20191206,000000,24.1289,24.4637,23.9895,24.3521,169845,0
+AD.US,D,20191209,000000,24.2614,24.5404,23.6966,23.8849,432173,0
+AD.US,D,20191210,000000,23.8779,24.3242,23.7593,23.8012,511051,0
+AD.US,D,20191211,000000,23.8709,24.2022,23.8291,24.0871,251714,0
+AD.US,D,20191212,000000,24.0453,24.645,23.979,24.3312,313072,0
+AD.US,D,20191213,000000,24.3312,24.4079,23.7454,23.8361,203063,0
+AD.US,D,20191216,000000,23.9616,24.4361,23.8849,24.122,190782,0
+AD.US,D,20191217,000000,24.1708,24.1708,23.8012,23.9895,372937,0
+AD.US,D,20191218,000000,24.1289,24.5055,24.115,24.2266,183997,0
+AD.US,D,20191219,000000,24.1847,24.6589,24.1847,24.5334,298796,0
+AD.US,D,20191220,000000,24.5962,24.9239,24.5613,24.7426,406641,0
+AD.US,D,20191223,000000,24.7078,24.7078,24.1429,24.5195,195520,0
+AD.US,D,20191224,000000,24.6659,24.8507,24.4916,24.4916,60736.9,0
+AD.US,D,20191226,000000,24.5962,24.8821,24.4741,24.5404,96445.4,0
+AD.US,D,20191227,000000,24.6101,24.7008,24.3103,24.4218,114817,0
+AD.US,D,20191230,000000,24.4637,24.8403,24.4637,24.645,242768,0
+AD.US,D,20191231,000000,24.5822,25.3493,24.5822,25.2657,205760,0
+AD.US,D,20200102,000000,25.4121,25.4121,24.7775,25.3493,296993,0
+AD.US,D,20200103,000000,25.2099,25.3005,24.6311,24.9797,180307,0
+AD.US,D,20200106,000000,24.8821,25.0355,24.6311,24.7705,184107,0
+AD.US,D,20200107,000000,24.7426,24.8472,24.4218,24.5474,195308,0
+AD.US,D,20200108,000000,24.6032,24.8368,24.2231,24.5753,153653,0
+AD.US,D,20200109,000000,24.7078,24.7775,24.2126,24.7078,203251,0
+AD.US,D,20200110,000000,24.7217,24.7217,24.1638,24.2754,114107,0
+AD.US,D,20200113,000000,24.3382,24.5264,24.0453,24.387,227617,0
+AD.US,D,20200114,000000,24.4079,24.7705,24.3172,24.6799,229121,0
+AD.US,D,20200115,000000,24.7147,24.9274,24.5683,24.6729,208014,0
+AD.US,D,20200116,000000,24.7287,25.6841,24.7287,25.3982,246868,0
+AD.US,D,20200117,000000,25.447,25.447,25.0634,25.3214,209747,0
+AD.US,D,20200121,000000,25.3214,25.3214,24.9728,25.0704,194106,0
+AD.US,D,20200122,000000,25.1611,25.4888,25.0564,25.4609,180947,0
+AD.US,D,20200123,000000,25.3982,25.447,25.0111,25.3493,308402,0
+AD.US,D,20200124,000000,25.4539,25.4539,24.6868,24.7357,158369,0
+AD.US,D,20200127,000000,24.3591,24.3591,24.0313,24.2126,153831,0
+AD.US,D,20200128,000000,24.38,24.638,24.3312,24.4009,154460,0
+AD.US,D,20200129,000000,24.5055,24.5055,23.3409,23.4037,179057,0
+AD.US,D,20200130,000000,23.1875,23.2433,22.7063,23.2293,179005,0
+AD.US,D,20200131,000000,23.1875,23.2293,22.2286,22.3297,319772,0
+AD.US,D,20200203,000000,22.4553,22.8388,22.2461,22.6924,212996,0
+AD.US,D,20200204,000000,22.9713,23.2991,22.886,23.1875,112297,0
+AD.US,D,20200205,000000,23.5989,23.8082,23.5188,23.7036,132743,0
+AD.US,D,20200206,000000,23.8918,24.0453,23.707,23.7803,144242,0
+AD.US,D,20200207,000000,23.7524,24.0139,23.4804,23.9546,157486,0
+AD.US,D,20200210,000000,23.857,23.8988,23.2991,23.4037,146370,0
+AD.US,D,20200211,000000,23.6687,25.0704,23.6687,24.652,274233,0
+AD.US,D,20200212,000000,24.8124,25.3703,24.6799,25.0704,264587,0
+AD.US,D,20200213,000000,25.0216,25.0983,24.2754,24.5474,204781,0
+AD.US,D,20200214,000000,24.5613,24.7078,23.9197,24.2266,178859,0
+AD.US,D,20200218,000000,24.1708,24.9379,23.7245,24.903,133785,0
+AD.US,D,20200219,000000,25.0146,25.3005,24.9079,25.2517,136283,0
+AD.US,D,20200220,000000,25.1611,25.5376,25.1471,25.3772,191908,0
+AD.US,D,20200221,000000,26.0118,26.3257,22.0857,22.518,965657,0
+AD.US,D,20200224,000000,21.8207,22.7126,21.6463,22.0438,360248,0
+AD.US,D,20200225,000000,22.1414,22.2112,21.1512,21.3255,357654,0
+AD.US,D,20200226,000000,21.4371,22.2112,21.4371,22.1554,359419,0
+AD.US,D,20200227,000000,21.8207,21.8207,20.8095,20.8583,307993,0
+AD.US,D,20200228,000000,20.1609,21.9253,19.5263,21.9043,747679,0
+AD.US,D,20200302,000000,22.0229,22.1833,21.3325,22.1066,388212,0
+AD.US,D,20200303,000000,22.0089,22.6117,20.9978,21.2488,240465,0
+AD.US,D,20200304,000000,21.6045,21.6672,21.0257,21.6114,250782,0
+AD.US,D,20200305,000000,21.1093,21.3116,20.7328,20.7746,248494,0
+AD.US,D,20200306,000000,20.0772,21.0536,19.9447,20.9559,355718,0
+AD.US,D,20200309,000000,19.8122,20.2446,19.0521,19.1009,403429,0
+AD.US,D,20200310,000000,19.6588,19.7581,18.543,19.5054,284433,0
+AD.US,D,20200311,000000,19.0939,19.6867,18.5639,18.7941,532741,0
+AD.US,D,20200312,000000,18.0061,18.0897,16.6741,17.6504,404623,0
+AD.US,D,20200313,000000,18.3478,19.2334,17.5528,19.1358,390809,0
+AD.US,D,20200316,000000,18.2571,19.5751,17.5597,18.815,446161,0
+AD.US,D,20200317,000000,19.08,22.1345,18.8394,21.8276,559684,0
+AD.US,D,20200318,000000,20.8932,23.1247,19.4078,22.1693,516015,0
+AD.US,D,20200319,000000,22.9434,24.2545,21.6393,22.4762,622676,0
+AD.US,D,20200320,000000,22.6226,22.6226,19.4217,19.6728,589263,0
+AD.US,D,20200323,000000,19.5403,21.0349,18.6267,20.6282,495904,0
+AD.US,D,20200324,000000,21.7928,21.7928,20.3492,20.8792,365311,0
+AD.US,D,20200325,000000,20.8304,21.6254,19.9029,20.0284,396046,0
+AD.US,D,20200326,000000,20.1539,21.2976,19.8192,20.6212,441617,0
+AD.US,D,20200327,000000,20.1261,21.3464,20.0563,20.7955,307705,0
+AD.US,D,20200330,000000,20.942,21.2349,20.663,21.0814,385451,0
+AD.US,D,20200331,000000,20.8862,21.6638,20.3143,20.4259,437225,0
+AD.US,D,20200401,000000,19.9099,20.2795,18.9126,19.3171,327869,0
+AD.US,D,20200402,000000,19.2543,19.8262,18.6616,18.9405,243581,0
+AD.US,D,20200403,000000,18.8429,19.3241,18.2955,19.2334,320051,0
+AD.US,D,20200406,000000,19.7913,20.5584,19.6239,20.1818,213869,0
+AD.US,D,20200407,000000,20.3841,21.1372,19.9517,20.405,433225,0
+AD.US,D,20200408,000000,20.6142,21.458,20.405,21.2976,285063,0
+AD.US,D,20200409,000000,21.4999,21.8486,20.6561,21.7021,331956,0
+AD.US,D,20200413,000000,21.7091,22.1798,21.3063,21.8695,223742,0
+AD.US,D,20200414,000000,22.1484,22.4134,21.2,21.5487,320358,0
+AD.US,D,20200415,000000,21.1442,21.4859,19.8541,19.9308,342533,0
+AD.US,D,20200416,000000,20.1958,21.9392,19.7669,21.8695,434155,0
+AD.US,D,20200417,000000,22.4692,22.4692,21.5557,21.8416,260731,0
+AD.US,D,20200420,000000,21.6812,22.1903,21.5278,21.9183,122061,0
+AD.US,D,20200421,000000,21.8346,21.8346,21.0187,21.2976,188409,0
+AD.US,D,20200422,000000,21.4441,21.6393,21.0466,21.2,116399,0
+AD.US,D,20200423,000000,21.3674,22.2251,21.2697,21.9741,156657,0
+AD.US,D,20200424,000000,21.9741,22.1833,21.4999,21.8904,106192,0
+AD.US,D,20200427,000000,22.0787,22.5459,22.0124,22.4622,119711,0
+AD.US,D,20200428,000000,22.7342,22.9016,22.2391,22.3018,163430,0
+AD.US,D,20200429,000000,22.6993,23.2224,22.5514,22.8807,196361,0
+AD.US,D,20200430,000000,22.79,23.1526,21.7997,22.1972,286730,0
+AD.US,D,20200501,000000,23.7105,23.7105,20.6212,20.9699,351078,0
+AD.US,D,20200504,000000,20.7328,20.7328,19.875,20.2864,395310,0
+AD.US,D,20200505,000000,20.4538,20.8932,20.1888,20.7258,354940,0
+AD.US,D,20200506,000000,20.8513,20.8932,19.9866,20.0633,234845,0
+AD.US,D,20200507,000000,20.3283,20.9978,20.3283,20.7397,191703,0
+AD.US,D,20200508,000000,20.7397,21.6045,20.7328,21.5696,283782,0
+AD.US,D,20200511,000000,21.207,21.3081,20.7886,20.9908,199135,0
+AD.US,D,20200512,000000,20.9908,20.9908,20.3213,20.3422,168566,0
+AD.US,D,20200513,000000,20.2237,20.2341,19.2125,19.5961,207082,0
+AD.US,D,20200514,000000,19.1428,19.603,18.815,19.603,168269,0
+AD.US,D,20200515,000000,19.4147,19.875,19.3311,19.7495,141864,0
+AD.US,D,20200518,000000,20.398,21.6533,20.398,21.2209,243826,0
+AD.US,D,20200519,000000,21.3325,21.3325,20.8932,20.9141,120660,0
+AD.US,D,20200520,000000,21.2349,21.4999,21.0047,21.1791,171392,0
+AD.US,D,20200521,000000,21.2837,21.5208,21.2697,21.3046,161175,0
+AD.US,D,20200522,000000,21.3116,21.8555,21.0814,21.8555,177845,0
+AD.US,D,20200526,000000,22.3088,22.5947,22.0438,22.0996,232257,0
+AD.US,D,20200527,000000,22.4622,22.6784,22.1414,22.5111,164865,0
+AD.US,D,20200528,000000,22.7063,22.7063,22.1345,22.1833,149904,0
+AD.US,D,20200529,000000,21.9741,22.0926,21.6463,21.9741,231668,0
+AD.US,D,20200601,000000,22.0578,22.9922,21.9183,22.7621,178139,0
+AD.US,D,20200602,000000,22.7691,22.7691,22.2251,22.6226,268113,0
+AD.US,D,20200603,000000,22.7621,23.0968,22.7551,22.8876,251813,0
+AD.US,D,20200604,000000,22.7133,23.0132,22.3855,23.0132,349040,0
+AD.US,D,20200605,000000,23.313,23.592,22.8039,23.0201,318067,0
+AD.US,D,20200608,000000,23.32,24.5195,23.0341,24.4079,336400,0
+AD.US,D,20200609,000000,24.2475,24.2475,23.1805,23.6826,225744,0
+AD.US,D,20200610,000000,23.592,23.6234,22.79,22.8876,223713,0
+AD.US,D,20200611,000000,22.1624,22.1903,21.3464,21.4162,233450,0
+AD.US,D,20200612,000000,22.0438,22.1833,21.3046,21.73,269946,0
+AD.US,D,20200615,000000,21.3395,22.3228,21.0396,22.1554,266883,0
+AD.US,D,20200616,000000,22.6993,22.837,22.1833,22.3437,334979,0
+AD.US,D,20200617,000000,22.2461,22.3576,21.6331,21.6603,213687,0
+AD.US,D,20200618,000000,21.6254,22.0229,21.6114,21.7997,197465,0
+AD.US,D,20200619,000000,22.0717,22.0717,21.5417,21.6882,295919,0
+AD.US,D,20200622,000000,21.6254,21.8276,21.3778,21.6463,285357,0
+AD.US,D,20200623,000000,21.8137,22.0508,21.4511,21.8207,328519,0
+AD.US,D,20200624,000000,21.7021,21.7021,20.7467,21.472,273394,0
+AD.US,D,20200625,000000,21.3674,21.6812,21.1582,21.5975,237217,0
+AD.US,D,20200626,000000,21.4789,21.4789,20.2237,20.4468,429625,0
+AD.US,D,20200629,000000,20.6561,21.5068,20.6561,21.4441,158352,0
+AD.US,D,20200630,000000,21.6812,21.9043,21.4859,21.5278,216128,0
+AD.US,D,20200701,000000,21.5208,21.8974,21.4301,21.6393,182074,0
+AD.US,D,20200702,000000,21.9601,22.0717,21.4294,21.4859,135546,0
+AD.US,D,20200706,000000,21.7161,22.0159,21.4441,21.5347,146778,0
+AD.US,D,20200707,000000,21.4092,21.5905,21.1024,21.3883,145373,0
+AD.US,D,20200708,000000,21.3116,21.4929,21.0989,21.4511,210872,0
+AD.US,D,20200709,000000,21.6254,21.6463,21.0954,21.1861,161350,0
+AD.US,D,20200710,000000,21.2628,21.7161,21.1721,21.7021,181367,0
+AD.US,D,20200713,000000,21.8486,22.2809,21.4022,21.7509,973667,0
+AD.US,D,20200714,000000,21.7928,22.3437,21.5836,22.1833,171044,0
+AD.US,D,20200715,000000,22.2879,22.4901,21.7161,21.7997,204170,0
+AD.US,D,20200716,000000,21.723,22.2042,21.6696,21.988,161851,0
+AD.US,D,20200717,000000,22.0787,22.3995,21.8764,22.3576,159654,0
+AD.US,D,20200720,000000,22.2739,22.4204,21.988,22.0159,98196.3,0
+AD.US,D,20200721,000000,22.1345,22.5389,22.0857,22.1414,251343,0
+AD.US,D,20200722,000000,22.0299,22.0926,21.1721,21.4162,199092,0
+AD.US,D,20200723,000000,21.3813,21.5557,20.935,21.4859,164002,0
+AD.US,D,20200724,000000,21.4859,21.5278,20.935,21.1093,160686,0
+AD.US,D,20200727,000000,21.0396,21.2139,20.5724,21.1442,167449,0
+AD.US,D,20200728,000000,21.1791,21.458,20.8792,21.1582,147028,0
+AD.US,D,20200729,000000,21.1163,21.3604,21.0466,21.1442,121311,0
+AD.US,D,20200730,000000,20.928,20.928,20.4468,20.5584,155154,0
+AD.US,D,20200731,000000,20.7188,20.8164,20.0772,20.6909,178192,0
+AD.US,D,20200803,000000,20.935,20.9699,20.6212,20.7467,200399,0
+AD.US,D,20200804,000000,20.6072,21.0187,20.6072,20.8932,275188,0
+AD.US,D,20200805,000000,21.0257,21.0954,20.6491,20.7188,268690,0
+AD.US,D,20200806,000000,20.7955,21.0954,20.6142,20.8792,235354,0
+AD.US,D,20200807,000000,21.6114,24.6311,21.5031,24.4916,733019,0
+AD.US,D,20200810,000000,24.6241,24.7775,24.0941,24.6589,385307,0
+AD.US,D,20200811,000000,24.8333,25.2447,24.4707,24.5962,331324,0
+AD.US,D,20200812,000000,24.652,25.2447,24.652,24.9867,177725,0
+AD.US,D,20200813,000000,25.0425,25.5063,24.9588,25.1889,128511,0
+AD.US,D,20200814,000000,25.1053,25.6701,24.9348,25.5237,103556,0
+AD.US,D,20200817,000000,25.5237,25.7399,25.1541,25.1889,148326,0
+AD.US,D,20200818,000000,25.1332,25.5446,24.9501,25.4679,187155,0
+AD.US,D,20200819,000000,25.4958,25.9979,25.4435,25.7399,145537,0
+AD.US,D,20200820,000000,25.6004,25.9491,25.1959,25.3284,182954,0
+AD.US,D,20200821,000000,25.3214,25.3807,24.8403,24.9797,160628,0
+AD.US,D,20200824,000000,25.0564,25.5167,25.0564,25.3284,265944,0
+AD.US,D,20200825,000000,25.5446,25.5446,24.8542,25.3772,181367,0
+AD.US,D,20200826,000000,25.3493,25.5586,24.9658,25.5097,130091,0
+AD.US,D,20200827,000000,25.5934,25.8977,25.5934,25.7538,117394,0
+AD.US,D,20200828,000000,25.9979,25.9979,25.4749,25.5655,153429,0
+AD.US,D,20200831,000000,25.8026,25.8026,25.2936,25.3703,145567,0
+AD.US,D,20200901,000000,25.2378,25.3493,25.0286,25.1192,202737,0
+AD.US,D,20200902,000000,24.9797,25.5516,24.9797,25.4539,186549,0
+AD.US,D,20200903,000000,25.3354,25.5097,24.7984,25.1401,180425,0
+AD.US,D,20200904,000000,25.2796,25.4121,24.4916,24.8054,135259,0
+AD.US,D,20200908,000000,24.6171,24.7217,23.9825,24.2057,163384,0
+AD.US,D,20200909,000000,24.387,24.8019,24.2963,24.4567,232154,0
+AD.US,D,20200910,000000,24.6032,24.8577,24.1499,24.1638,211037,0
+AD.US,D,20200911,000000,24.1429,24.2196,23.8361,23.9267,177173,0
+AD.US,D,20200914,000000,24.0243,24.0871,23.2363,23.2503,207874,0
+AD.US,D,20200915,000000,23.2921,23.592,22.7761,23.0132,203457,0
+AD.US,D,20200916,000000,23.1596,23.7105,23.0201,23.2363,226956,0
+AD.US,D,20200917,000000,22.9504,22.9992,22.6296,22.8318,276863,0
+AD.US,D,20200918,000000,22.8528,22.9643,22.0857,22.3507,305273,0
+AD.US,D,20200921,000000,22.0647,22.117,21.4022,21.5975,241231,0
+AD.US,D,20200922,000000,21.5557,21.988,21.3953,21.5138,291801,0
+AD.US,D,20200923,000000,21.4929,21.6324,20.5793,20.6909,190959,0
+AD.US,D,20200924,000000,20.6909,21.0047,20.4957,20.6561,140012,0
+AD.US,D,20200925,000000,20.5166,20.7328,20.2795,20.6212,149887,0
+AD.US,D,20200928,000000,20.7537,21.0536,20.7537,20.9978,166309,0
+AD.US,D,20200929,000000,21.0536,21.1233,20.8164,20.8304,167379,0
+AD.US,D,20200930,000000,20.6421,20.9211,20.5061,20.5933,244947,0
+AD.US,D,20201001,000000,20.6072,20.7328,20.1888,20.6142,174904,0
+AD.US,D,20201002,000000,20.3213,20.7118,20.2376,20.6003,158567,0
+AD.US,D,20201005,000000,20.7118,20.8653,20.2934,20.677,187507,0
+AD.US,D,20201006,000000,20.7328,20.9629,20.4887,20.6212,197882,0
+AD.US,D,20201007,000000,20.7258,21.0884,20.4468,21.0326,248888,0
+AD.US,D,20201008,000000,21.1163,21.4859,20.9629,21.3604,192647,0
+AD.US,D,20201009,000000,21.3883,21.9462,21.3883,21.737,128004,0
+AD.US,D,20201012,000000,21.6672,21.8486,21.4301,21.7997,141157,0
+AD.US,D,20201013,000000,21.7649,21.8695,21.3604,21.5557,112845,0
+AD.US,D,20201014,000000,21.5766,21.737,20.677,20.7537,142234,0
+AD.US,D,20201015,000000,20.5724,20.9699,20.2934,20.9699,144123,0
+AD.US,D,20201016,000000,20.8513,21.0117,20.7188,20.8862,125120,0
+AD.US,D,20201019,000000,20.8862,21.207,20.7955,20.9978,292225,0
+AD.US,D,20201020,000000,21.1163,21.3029,20.8513,21.0814,302514,0
+AD.US,D,20201021,000000,21.1024,21.1024,20.3422,20.5096,207890,0
+AD.US,D,20201022,000000,20.5863,20.6526,20.3666,20.4538,108893,0
+AD.US,D,20201023,000000,20.5305,20.7188,20.412,20.5166,114200,0
+AD.US,D,20201026,000000,20.2725,20.4399,19.9099,20.4189,141190,0
+AD.US,D,20201027,000000,20.398,20.7676,20.3074,20.5305,158095,0
+AD.US,D,20201028,000000,20.0982,20.2307,19.7076,19.7983,239334,0
+AD.US,D,20201029,000000,19.7774,20.1191,19.6588,19.9936,170172,0
+AD.US,D,20201030,000000,19.7704,20.4678,19.7355,20.3074,147971,0
+AD.US,D,20201102,000000,20.3701,20.405,19.9657,20.405,188352,0
+AD.US,D,20201103,000000,20.4817,20.7676,20.1609,20.4189,169910,0
+AD.US,D,20201104,000000,20.4259,20.6282,19.9099,20.3492,173195,0
+AD.US,D,20201105,000000,20.5724,21.3046,20.5724,20.9629,261518,0
+AD.US,D,20201106,000000,22.0368,22.4553,19.875,20.0284,371862,0
+AD.US,D,20201109,000000,20.9071,22.8528,20.7223,21.465,418982,0
+AD.US,D,20201110,000000,21.472,21.7474,21.2105,21.5696,196383,0
+AD.US,D,20201111,000000,21.7649,22.1345,21.4371,21.8416,244717,0
+AD.US,D,20201112,000000,21.8486,22.4413,21.6184,21.9671,266986,0
+AD.US,D,20201113,000000,22.0438,22.5913,21.9043,22.1205,187850,0
+AD.US,D,20201116,000000,22.5668,23.0968,21.7161,22.1833,354927,0
+AD.US,D,20201117,000000,21.9741,22.3646,21.808,22.1275,226226,0
+AD.US,D,20201118,000000,22.2321,22.3228,21.723,21.8486,251872,0
+AD.US,D,20201119,000000,21.8625,22.1833,21.4999,21.7718,138259,0
+AD.US,D,20201120,000000,21.7579,21.8276,21.4859,21.6533,157008,0
+AD.US,D,20201123,000000,21.7021,21.9043,21.5068,21.8764,182480,0
+AD.US,D,20201124,000000,22.0717,22.7621,22.0578,22.525,205313,0
+AD.US,D,20201125,000000,22.5738,22.6348,22.26,22.4343,191445,0
+AD.US,D,20201127,000000,22.3995,22.8807,22.3228,22.6854,147302,0
+AD.US,D,20201130,000000,22.6017,22.6993,21.6812,21.8625,253064,0
+AD.US,D,20201201,000000,21.8764,22.124,21.465,21.8486,367068,0
+AD.US,D,20201202,000000,21.8486,22.2042,21.6114,21.73,171602,0
+AD.US,D,20201203,000000,21.7928,21.8555,21.5836,21.73,215042,0
+AD.US,D,20201204,000000,21.8137,22.0752,21.4789,21.6463,218345,0
+AD.US,D,20201207,000000,21.8486,21.9741,21.5347,21.6603,181014,0
+AD.US,D,20201208,000000,21.5557,21.5801,21.207,21.3255,202214,0
+AD.US,D,20201209,000000,21.4441,21.6184,21.2872,21.4301,189156,0
+AD.US,D,20201210,000000,21.3395,21.465,21.1651,21.3534,167939,0
+AD.US,D,20201211,000000,21.2139,21.3534,21.0605,21.207,124503,0
+AD.US,D,20201214,000000,21.3325,21.723,21.3325,21.5138,250995,0
+AD.US,D,20201215,000000,21.7021,22.0159,21.5208,21.8904,279444,0
+AD.US,D,20201216,000000,21.8207,21.8207,21.3883,21.5417,213980,0
+AD.US,D,20201217,000000,21.5068,21.601,21.0745,21.3883,184355,0
+AD.US,D,20201218,000000,21.4232,21.4929,20.8234,21.3046,566922,0
+AD.US,D,20201221,000000,20.9908,21.0959,20.5375,20.6142,205501,0
+AD.US,D,20201222,000000,20.6979,20.7118,20.0912,20.1749,281760,0
+AD.US,D,20201223,000000,20.2586,20.7955,20.1539,20.7049,196726,0
+AD.US,D,20201224,000000,20.7955,20.9629,20.5724,20.9071,65210.8,0
+AD.US,D,20201228,000000,21.0466,21.2,20.7537,21.1791,192687,0
+AD.US,D,20201229,000000,21.2488,21.4022,20.7467,20.9489,135776,0
+AD.US,D,20201230,000000,20.9071,21.0745,20.6979,20.8722,150312,0
+AD.US,D,20201231,000000,20.9838,21.465,20.7467,21.4022,151511,0
+AD.US,D,20210104,000000,21.4441,21.6184,20.9524,21.5557,169921,0
+AD.US,D,20210105,000000,21.5487,21.7439,21.3674,21.458,157297,0
+AD.US,D,20210106,000000,21.7091,22.1275,21.5626,22.0926,153403,0
+AD.US,D,20210107,000000,22.2321,22.3786,21.9532,21.9671,214525,0
+AD.US,D,20210108,000000,22.0159,22.0368,21.3953,21.9043,220995,0
+AD.US,D,20210111,000000,21.5208,21.7788,21.3116,21.5836,132645,0
+AD.US,D,20210112,000000,21.5836,22.0299,21.3883,21.5068,146431,0
+AD.US,D,20210113,000000,21.4441,21.5347,21.2558,21.3255,115540,0
+AD.US,D,20210114,000000,21.4371,22.5947,21.3325,22.2112,179555,0
+AD.US,D,20210115,000000,22.2042,22.6749,21.9741,22.6436,113251,0
+AD.US,D,20210119,000000,23.4037,24.1148,23.2921,23.7803,425142,0
+AD.US,D,20210120,000000,24.0871,24.2963,23.3828,23.6966,284360,0
+AD.US,D,20210121,000000,23.7524,23.8361,23.1526,23.2921,164507,0
+AD.US,D,20210122,000000,23.1247,23.6896,23.0717,23.592,148924,0
+AD.US,D,20210125,000000,23.6896,23.8703,23.0132,23.5501,226411,0
+AD.US,D,20210126,000000,23.7175,23.9964,23.3339,23.8779,192440,0
+AD.US,D,20210127,000000,23.6757,23.857,23.0829,23.2084,210994,0
+AD.US,D,20210128,000000,23.3618,23.3723,22.1484,22.2182,215300,0
+AD.US,D,20210129,000000,22.3018,22.4483,21.6254,21.7439,219988,0
+AD.US,D,20210201,000000,21.9462,22.3925,21.5347,22.2182,246158,0
+AD.US,D,20210202,000000,22.4204,22.4413,22.0996,22.3158,167250,0
+AD.US,D,20210203,000000,22.4483,22.5649,22.0368,22.4274,202512,0
+AD.US,D,20210204,000000,22.5668,22.9357,22.267,22.7342,195418,0
+AD.US,D,20210205,000000,23.0132,23.585,22.7645,23.3897,240590,0
+AD.US,D,20210208,000000,23.592,24.0941,23.1666,23.7454,171907,0
+AD.US,D,20210209,000000,23.7803,23.7942,23.048,23.3758,166176,0
+AD.US,D,20210210,000000,23.5641,23.5641,22.9295,22.9783,183588,0
+AD.US,D,20210211,000000,22.8946,23.1666,22.4064,22.8737,226034,0
+AD.US,D,20210212,000000,22.8597,23.0759,22.7203,22.9504,130189,0
+AD.US,D,20210216,000000,23.055,23.3618,22.8214,23.1945,336132,0
+AD.US,D,20210217,000000,23.2991,23.3758,22.9853,23.2433,257839,0
+AD.US,D,20210218,000000,23.1178,23.2921,22.7412,22.8597,240925,0
+AD.US,D,20210219,000000,22.8737,23.2872,21.3743,22.0926,411076,0
+AD.US,D,20210222,000000,20.935,21.4022,19.9517,20.3701,744328,0
+AD.US,D,20210223,000000,20.3283,20.4957,19.8959,20.405,361610,0
+AD.US,D,20210224,000000,20.3771,20.5445,20.0494,20.4747,458476,0
+AD.US,D,20210225,000000,20.4329,20.8932,20.2795,20.7467,372721,0
+AD.US,D,20210226,000000,20.677,20.7014,20.3632,20.5236,294230,0
+AD.US,D,20210301,000000,20.5375,20.9211,20.5166,20.7607,277782,0
+AD.US,D,20210302,000000,20.9211,21.2558,20.8164,20.8374,200614,0
+AD.US,D,20210303,000000,20.9629,21.3464,20.8443,21.1651,302783,0
+AD.US,D,20210304,000000,21.2558,21.7788,21.1442,21.1861,291147,0
+AD.US,D,20210305,000000,21.4929,22.7551,21.4859,22.7412,381694,0
+AD.US,D,20210308,000000,22.9086,24.5404,22.8039,24.1638,550457,0
+AD.US,D,20210309,000000,24.1359,24.7217,23.9337,24.4986,352823,0
+AD.US,D,20210310,000000,24.7287,26.1304,24.5683,25.8305,455799,0
+AD.US,D,20210311,000000,25.8026,26.0676,24.7078,24.7705,379447,0
+AD.US,D,20210312,000000,24.8682,25.4051,24.8682,25.3563,139875,0
+AD.US,D,20210315,000000,25.4191,26.2002,25.4191,25.6632,322794,0
+AD.US,D,20210316,000000,25.7399,25.8933,25.1332,25.6353,171093,0
+AD.US,D,20210317,000000,25.7887,25.834,25.2238,25.6492,232255,0
+AD.US,D,20210318,000000,25.4818,25.5446,24.6938,24.7775,241031,0
+AD.US,D,20210319,000000,24.7217,25.0843,24.4358,24.8124,379009,0
+AD.US,D,20210322,000000,24.6868,24.9728,24.3382,24.5822,194314,0
+AD.US,D,20210323,000000,24.5055,24.5334,23.7803,23.843,221081,0
+AD.US,D,20210324,000000,23.8012,24.0383,23.4386,23.4804,192281,0
+AD.US,D,20210325,000000,23.1526,24.3661,23.0132,24.3172,238285,0
+AD.US,D,20210326,000000,24.5404,24.7636,24.3451,24.638,157264,0
+AD.US,D,20210329,000000,24.4079,25.2587,24.4079,24.8472,261986,0
+AD.US,D,20210330,000000,24.8542,25.2657,24.7496,25.2308,293007,0
+AD.US,D,20210331,000000,25.2726,25.6074,24.9518,25.44,228626,0
+AD.US,D,20210401,000000,25.4679,25.705,24.9239,25.6632,136646,0
+AD.US,D,20210405,000000,25.8793,26.3536,25.8793,26.2768,186116,0
+AD.US,D,20210406,000000,26.0572,26.0572,25.175,25.4679,220179,0
+AD.US,D,20210407,000000,25.4958,25.9072,25.2936,25.8026,186386,0
+AD.US,D,20210408,000000,25.8724,26.1164,25.5795,25.705,179519,0
+AD.US,D,20210409,000000,25.7399,25.7887,25.0564,25.2657,213701,0
+AD.US,D,20210412,000000,25.2657,25.8375,25.0704,25.7678,146886,0
+AD.US,D,20210413,000000,25.7678,25.9282,25.4261,25.5586,266318,0
+AD.US,D,20210414,000000,25.5097,25.7538,25.168,25.2517,169676,0
+AD.US,D,20210415,000000,25.3284,25.6283,25.2238,25.4958,156354,0
+AD.US,D,20210416,000000,25.7468,25.7887,25.2308,25.4261,285385,0
+AD.US,D,20210419,000000,25.3772,25.5167,25.1053,25.5028,209447,0
+AD.US,D,20210420,000000,25.5028,25.5376,24.7914,24.9658,194690,0
+AD.US,D,20210421,000000,25.0634,25.2168,24.6868,25.0913,159076,0
+AD.US,D,20210422,000000,25.2168,25.2168,24.8124,24.9937,126420,0
+AD.US,D,20210423,000000,24.8751,25.046,24.6938,24.9309,199631,0
+AD.US,D,20210426,000000,24.9449,25.0146,24.5334,24.6032,113323,0
+AD.US,D,20210427,000000,24.5404,24.652,24.108,24.2405,137025,0
+AD.US,D,20210428,000000,24.4079,24.4079,23.9407,24.1987,154939,0
+AD.US,D,20210429,000000,24.3521,24.6311,24.2126,24.3382,118673,0
+AD.US,D,20210430,000000,24.4497,24.5404,23.7036,23.8012,158224,0
+AD.US,D,20210503,000000,24.2475,24.9239,23.857,24.7217,235826,0
+AD.US,D,20210504,000000,24.7147,24.8751,24.4218,24.6729,201019,0
+AD.US,D,20210505,000000,24.7078,25.2029,24.7078,25.168,124759,0
+AD.US,D,20210506,000000,25.3424,25.8793,25.1401,25.8584,348140,0
+AD.US,D,20210507,000000,25.9351,25.9421,24.5822,25.4539,323414,0
+AD.US,D,20210510,000000,25.5028,26.7301,25.3005,26.2908,326897,0
+AD.US,D,20210511,000000,26.2978,26.5767,25.97,26.2629,278753,0
+AD.US,D,20210512,000000,26.2489,26.3954,25.8166,25.97,191150,0
+AD.US,D,20210513,000000,25.9142,26.5907,25.9072,26.4233,185113,0
+AD.US,D,20210514,000000,26.5418,27.1486,26.4815,26.7022,223362,0
+AD.US,D,20210517,000000,26.6046,27.1067,26.2873,26.3675,146340,0
+AD.US,D,20210518,000000,26.1792,26.242,25.44,25.705,222492,0
+AD.US,D,20210519,000000,25.4679,26.1548,25.4261,26.0537,161428,0
+AD.US,D,20210520,000000,25.9979,26.4163,25.977,26.0467,205766,0
+AD.US,D,20210521,000000,26.0118,26.3954,25.7329,26.0258,176619,0
+AD.US,D,20210524,000000,26.1932,26.4233,25.9351,26.3814,173526,0
+AD.US,D,20210525,000000,26.4721,26.493,25.8793,25.963,300159,0
+AD.US,D,20210526,000000,25.977,26.5558,25.9107,26.4791,269335,0
+AD.US,D,20210527,000000,26.765,26.8626,26.3187,26.4024,297101,0
+AD.US,D,20210528,000000,26.3745,26.5558,26.1722,26.3257,173139,0
+AD.US,D,20210601,000000,26.3257,26.9463,26.3257,26.8696,200271,0
+AD.US,D,20210602,000000,26.8766,26.9428,26.3954,26.5767,183983,0
+AD.US,D,20210603,000000,26.5488,27.0091,26.3884,26.9533,135453,0
+AD.US,D,20210604,000000,27.037,27.302,26.5332,27.2253,200130,0
+AD.US,D,20210607,000000,27.3089,27.5461,27.0858,27.3368,160117,0
+AD.US,D,20210608,000000,27.2601,27.7832,27.1764,27.6716,191200,0
+AD.US,D,20210609,000000,27.7204,27.8668,27.6088,27.6367,173601,0
+AD.US,D,20210610,000000,27.7553,27.8599,27.6018,27.6576,134964,0
+AD.US,D,20210611,000000,27.6995,27.7901,27.4693,27.7413,136973,0
+AD.US,D,20210614,000000,27.7901,27.7901,26.5907,26.6116,214922,0
+AD.US,D,20210615,000000,26.5349,26.9951,26.2489,26.8208,227956,0
+AD.US,D,20210616,000000,26.7929,27.1276,26.6743,26.9812,309236,0
+AD.US,D,20210617,000000,26.8557,27.2601,26.7789,26.7789,338060,0
+AD.US,D,20210618,000000,26.4093,26.7301,25.4051,25.4679,412281,0
+AD.US,D,20210621,000000,25.6004,26.1513,25.5237,26.0118,250136,0
+AD.US,D,20210622,000000,25.9561,26.5209,25.7266,26.3605,431969,0
+AD.US,D,20210623,000000,26.2699,26.4372,25.8236,25.97,235919,0
+AD.US,D,20210624,000000,25.963,26.5418,25.9316,26.4651,349370,0
+AD.US,D,20210625,000000,26.4093,26.4233,25.5655,25.6841,3014778,0
+AD.US,D,20210628,000000,25.5237,25.6632,24.9239,25.2796,353602,0
+AD.US,D,20210629,000000,25.3354,25.4818,24.8333,24.9309,313872,0
+AD.US,D,20210630,000000,24.8403,25.4156,24.8403,25.3214,290760,0
+AD.US,D,20210701,000000,25.2447,25.5864,25.2447,25.2796,218177,0
+AD.US,D,20210702,000000,25.3145,25.9491,25.1889,25.8445,176903,0
+AD.US,D,20210706,000000,25.7678,25.7887,25.0942,25.7399,265631,0
+AD.US,D,20210707,000000,25.6422,25.7817,25.0286,25.5516,273858,0
+AD.US,D,20210708,000000,25.2378,25.4818,24.91,25.1889,372910,0
+AD.US,D,20210709,000000,25.4958,26.2001,25.3982,26.1234,262395,0
+AD.US,D,20210712,000000,25.8724,26.1579,25.5725,25.8514,195982,0
+AD.US,D,20210713,000000,25.7957,25.9142,25.6422,25.7399,140602,0
+AD.US,D,20210714,000000,25.8584,25.8724,24.8961,25.0146,214903,0
+AD.US,D,20210715,000000,24.8751,25.2726,24.767,25.2238,235313,0
+AD.US,D,20210716,000000,25.4121,25.6353,25.3284,25.5934,154807,0
+AD.US,D,20210719,000000,25.3075,26.0886,25.2726,25.9003,233163,0
+AD.US,D,20210720,000000,26.0537,26.5349,25.7678,25.7817,228387,0
+AD.US,D,20210721,000000,26.0049,26.2001,25.8549,25.9003,202733,0
+AD.US,D,20210722,000000,26.0118,26.0118,25.4818,25.6771,148944,0
+AD.US,D,20210723,000000,25.8445,26.0118,25.6143,25.7399,162447,0
+AD.US,D,20210726,000000,25.8096,26.3536,25.8096,26.0746,129789,0
+AD.US,D,20210727,000000,25.9212,26.1653,25.7224,25.8445,109523,0
+AD.US,D,20210728,000000,25.8793,25.8863,25.4888,25.6283,102529,0
+AD.US,D,20210729,000000,25.7399,25.8933,25.5028,25.6492,112535,0
+AD.US,D,20210730,000000,25.6143,25.6353,25.168,25.3563,189485,0
+AD.US,D,20210802,000000,24.2963,24.2963,22.8737,22.9504,433777,0
+AD.US,D,20210803,000000,23.0132,23.3061,22.6784,22.7761,199510,0
+AD.US,D,20210804,000000,22.4971,22.5858,21.6777,21.9253,207695,0
+AD.US,D,20210805,000000,21.8764,22.4204,21.8764,22.0578,209719,0
+AD.US,D,20210806,000000,21.2628,22.0647,20.9699,21.5975,297042,0
+AD.US,D,20210809,000000,21.4232,22.4832,21.4232,22.0926,316866,0
+AD.US,D,20210810,000000,21.9811,22.3088,21.8764,21.9322,306044,0
+AD.US,D,20210811,000000,22.0438,22.1903,21.988,22.0857,192763,0
+AD.US,D,20210812,000000,22.0717,22.4169,22.0717,22.2251,194013,0
+AD.US,D,20210813,000000,22.2635,22.3786,22.0717,22.1414,226660,0
+AD.US,D,20210816,000000,22.1624,22.1868,21.5487,21.5626,183475,0
+AD.US,D,20210817,000000,21.3883,21.9078,21.3186,21.8137,145426,0
+AD.US,D,20210818,000000,21.8555,22.0438,21.6533,21.723,150082,0
+AD.US,D,20210819,000000,21.723,21.8555,21.3848,21.5626,176976,0
+AD.US,D,20210820,000000,21.4511,22.1136,21.2976,21.9741,183200,0
+AD.US,D,20210823,000000,21.9462,22.2461,21.9462,22.1414,146320,0
+AD.US,D,20210824,000000,22.2809,22.2809,22.0508,22.1275,147754,0
+AD.US,D,20210825,000000,22.1763,22.26,21.8067,21.8067,149357,0
+AD.US,D,20210826,000000,21.7579,22.1066,21.737,21.7928,144593,0
+AD.US,D,20210827,000000,21.9113,22.3611,21.9113,22.3228,141962,0
+AD.US,D,20210830,000000,22.3158,22.3786,22.1972,22.3088,123973,0
+AD.US,D,20210831,000000,22.2251,22.5041,22.2042,22.2809,192637,0
+AD.US,D,20210901,000000,22.4274,22.6087,22.2879,22.4413,106342,0
+AD.US,D,20210902,000000,22.532,22.8039,22.2739,22.7482,95207.9,0
+AD.US,D,20210903,000000,22.7621,22.7621,22.4692,22.6226,76470.3,0
+AD.US,D,20210907,000000,22.5041,22.8109,22.4692,22.4692,132022,0
+AD.US,D,20210908,000000,22.3716,22.4901,22.0717,22.2391,188570,0
+AD.US,D,20210909,000000,22.1903,22.4064,22.0787,22.0857,175010,0
+AD.US,D,20210910,000000,22.0787,22.1554,21.6533,21.8346,163966,0
+AD.US,D,20210913,000000,21.9811,22.4413,21.9322,22.1693,147329,0
+AD.US,D,20210914,000000,22.1624,22.253,21.3674,21.4162,188165,0
+AD.US,D,20210915,000000,21.5417,21.6742,21.3046,21.5068,167869,0
+AD.US,D,20210916,000000,21.5068,21.6603,21.2279,21.5138,127638,0
+AD.US,D,20210917,000000,21.5975,21.988,21.5975,21.8486,549547,0
+AD.US,D,20210920,000000,21.5417,21.7091,21.3313,21.5347,166425,0
+AD.US,D,20210921,000000,21.5208,21.8695,21.3953,21.3953,130265,0
+AD.US,D,20210922,000000,21.5417,21.7509,21.3255,21.3395,123874,0
+AD.US,D,20210923,000000,21.4162,21.7579,21.4162,21.6882,145747,0
+AD.US,D,20210924,000000,21.5766,21.73,21.3097,21.465,189390,0
+AD.US,D,20210927,000000,21.5836,22.2112,21.5836,21.9322,152303,0
+AD.US,D,20210928,000000,21.995,22.1554,21.8834,22.002,152127,0
+AD.US,D,20210929,000000,22.0508,22.5111,22.0089,22.4553,135598,0
+AD.US,D,20210930,000000,22.4553,22.4901,22.1554,22.2391,175849,0
+AD.US,D,20211001,000000,22.253,22.4971,22.0299,22.3158,285765,0
+AD.US,D,20211004,000000,22.3716,22.797,22.3576,22.4553,99806.6,0
+AD.US,D,20211005,000000,22.4343,22.5111,22.2042,22.2461,109001,0
+AD.US,D,20211006,000000,22.0787,22.1554,21.6324,22.1136,151641,0
+AD.US,D,20211007,000000,22.1763,22.525,22.1763,22.3018,113165,0
+AD.US,D,20211008,000000,22.253,22.267,21.7997,21.8137,114897,0
+AD.US,D,20211011,000000,21.9253,22.1624,21.6742,21.7161,137314,0
+AD.US,D,20211012,000000,21.7928,22.0229,21.6916,21.737,144402,0
+AD.US,D,20211013,000000,21.6184,21.9939,21.5208,21.8067,108017,0
+AD.US,D,20211014,000000,21.8625,22.1693,21.7509,21.8974,142102,0
+AD.US,D,20211015,000000,22.2042,22.3915,22.0159,22.0508,163781,0
+AD.US,D,20211018,000000,21.9601,22.0787,21.6463,21.6603,149727,0
+AD.US,D,20211019,000000,21.6603,22.124,21.6184,22.0717,115053,0
+AD.US,D,20211020,000000,22.1066,22.6366,22.1066,22.3297,116317,0
+AD.US,D,20211021,000000,22.3995,22.5599,22.0055,22.1136,104402,0
+AD.US,D,20211022,000000,22.0299,22.0996,21.737,21.9322,97208.3,0
+AD.US,D,20211025,000000,22.0438,22.3576,21.7956,22.26,104008,0
+AD.US,D,20211026,000000,22.3367,22.3786,22.002,22.0229,120125,0
+AD.US,D,20211027,000000,21.9253,22.0926,21.4371,21.723,489331,0
+AD.US,D,20211028,000000,21.8555,22.0647,21.3186,21.4441,507856,0
+AD.US,D,20211029,000000,21.3743,21.6533,21.0047,21.3186,326982,0
+AD.US,D,20211101,000000,21.3674,22.4413,21.3534,22.1693,276609,0
+AD.US,D,20211102,000000,22.3855,22.4204,21.8555,22.1066,150042,0
+AD.US,D,20211103,000000,22.1833,23.1178,22.1833,22.783,144930,0
+AD.US,D,20211104,000000,22.9574,22.9574,22.5599,22.783,146041,0
+AD.US,D,20211105,000000,22.7761,23.4804,22.5459,22.6017,226074,0
+AD.US,D,20211108,000000,22.8249,22.8528,22.4274,22.79,203783,0
+AD.US,D,20211109,000000,22.8807,23.055,22.5389,22.6645,146929,0
+AD.US,D,20211110,000000,22.6087,23.062,22.6087,22.9155,117526,0
+AD.US,D,20211111,000000,23.1108,23.2363,22.8179,23.1178,118254,0
+AD.US,D,20211112,000000,23.2991,23.2991,22.783,22.9295,191031,0
+AD.US,D,20211115,000000,23.055,23.055,22.2461,22.3367,97942.4,0
+AD.US,D,20211116,000000,22.1554,22.3786,21.9811,22.0368,102006,0
+AD.US,D,20211117,000000,21.8695,22.2949,21.7439,22.267,160701,0
+AD.US,D,20211118,000000,22.267,22.267,21.8276,22.0299,169541,0
+AD.US,D,20211119,000000,21.8276,21.8276,21.0954,21.2907,148994,0
+AD.US,D,20211122,000000,21.5347,22.0578,21.2697,21.5626,213181,0
+AD.US,D,20211123,000000,21.6463,22.1066,21.5365,22.0299,131762,0
+AD.US,D,20211124,000000,21.9113,22.0787,21.7858,21.9462,101401,0
+AD.US,D,20211126,000000,21.6254,21.6672,21.2,21.4301,108261,0
+AD.US,D,20211129,000000,21.73,21.73,20.9211,21.1721,127581,0
+AD.US,D,20211130,000000,21.0257,21.0257,20.1958,20.3004,219301,0
+AD.US,D,20211201,000000,20.677,20.8653,19.9447,19.9587,152266,0
+AD.US,D,20211202,000000,20.0354,20.5305,19.9726,20.398,307359,0
+AD.US,D,20211203,000000,20.5375,20.9629,20.3283,20.8374,128971,0
+AD.US,D,20211206,000000,21.3186,22.2461,20.9559,22.0438,222351,0
+AD.US,D,20211207,000000,22.1136,22.1136,21.5975,21.8974,163764,0
+AD.US,D,20211208,000000,21.8904,22.1693,21.7858,21.9253,137309,0
+AD.US,D,20211209,000000,21.7091,21.7509,21.3674,21.6324,78813.4,0
+AD.US,D,20211210,000000,21.6882,22.0299,21.6882,21.8974,154948,0
+AD.US,D,20211213,000000,21.7509,21.7858,21.2139,21.6742,127922,0
+AD.US,D,20211214,000000,21.73,22.389,21.3674,22.1624,326835,0
+AD.US,D,20211215,000000,22.267,22.267,21.5138,22.0578,213615,0
+AD.US,D,20211216,000000,22.2809,22.8318,22.1554,22.5878,174580,0
+AD.US,D,20211217,000000,22.6017,22.7482,22.1136,22.2949,340074,0
+AD.US,D,20211220,000000,22.0578,22.1087,21.3395,22.0159,149585,0
+AD.US,D,20211221,000000,22.2949,22.8528,22.1659,22.6575,162878,0
+AD.US,D,20211222,000000,22.6854,22.7203,22.3995,22.5878,96400.9,0
+AD.US,D,20211223,000000,22.5529,22.5808,22.2565,22.3716,116882,0
+AD.US,D,20211227,000000,22.3576,22.3576,21.7718,22.1554,74226.1,0
+AD.US,D,20211228,000000,22.0857,22.4622,21.988,22.0159,97615.5,0
+AD.US,D,20211229,000000,22.1275,22.2879,21.9532,22.0647,135262,0
+AD.US,D,20211230,000000,22.0508,22.3158,22.0438,22.0857,71242.1,0
+AD.US,D,20211231,000000,22.0159,22.1763,21.7649,21.9811,60378.4,0
+AD.US,D,20220103,000000,22.0159,22.3158,22.0159,22.2739,83774.9,0
+AD.US,D,20220104,000000,22.4553,22.7272,22.3158,22.6087,103804,0
+AD.US,D,20220105,000000,22.7551,23.0132,22.3576,22.4134,117384,0
+AD.US,D,20220106,000000,22.3576,22.4483,22.1205,22.2391,90275,0
+AD.US,D,20220107,000000,22.3228,22.6924,22.1205,22.6505,138272,0
+AD.US,D,20220110,000000,22.7133,22.8137,21.9497,22.1345,124893,0
+AD.US,D,20220111,000000,22.2461,22.3018,21.723,22.2182,97333,0
+AD.US,D,20220112,000000,22.2182,22.2356,21.8276,21.8416,73578,0
+AD.US,D,20220113,000000,21.995,22.2251,21.7788,22.0508,76011.4,0
+AD.US,D,20220114,000000,21.9532,22.0563,21.7579,22.0229,123967,0
+AD.US,D,20220118,000000,21.988,21.988,21.3046,21.6393,115036,0
+AD.US,D,20220119,000000,21.6882,21.7928,21.0899,21.2558,109653,0
+AD.US,D,20220120,000000,21.207,21.6812,20.8443,20.9489,85847,0
+AD.US,D,20220121,000000,20.9141,21.2035,20.6979,20.8025,187999,0
+AD.US,D,20220124,000000,20.6839,21.4999,20.6839,21.3604,113704,0
+AD.US,D,20220125,000000,21.2837,21.5836,21.0466,21.3883,105303,0
+AD.US,D,20220126,000000,21.5138,21.73,20.5933,20.7607,118329,0
+AD.US,D,20220127,000000,20.9071,21.2279,20.7607,21.0187,124911,0
+AD.US,D,20220128,000000,20.9838,21.5278,20.9141,21.5208,94185.5,0
+AD.US,D,20220131,000000,21.3255,21.5208,20.935,21.3534,103186,0
+AD.US,D,20220201,000000,21.3325,21.3883,20.935,21.3464,94456.5,0
+AD.US,D,20220202,000000,21.2628,21.5347,21.2139,21.4371,128979,0
+AD.US,D,20220203,000000,21.472,22.3018,21.472,22.0159,115587,0
+AD.US,D,20220204,000000,21.8486,22.1903,21.3743,21.6882,92011.6,0
+AD.US,D,20220207,000000,21.4371,21.594,21.2349,21.4999,86214.1,0
+AD.US,D,20220208,000000,21.4999,21.9392,21.465,21.7579,88593,0
+AD.US,D,20220209,000000,21.8904,21.9532,21.5975,21.8346,101687,0
+AD.US,D,20220210,000000,21.737,21.8486,21.2697,21.3953,136616,0
+AD.US,D,20220211,000000,21.465,21.73,21.2697,21.5138,76229.4,0
+AD.US,D,20220214,000000,21.5836,21.6533,21.193,21.465,77763.7,0
+AD.US,D,20220215,000000,21.6533,22.0717,21.3743,21.8834,83503.9,0
+AD.US,D,20220216,000000,21.8834,22.1693,21.7893,21.9601,94248.6,0
+AD.US,D,20220217,000000,21.9601,21.9601,21.4615,21.6393,110931,0
+AD.US,D,20220218,000000,21.3116,21.4789,19.6379,19.8262,214755,0
+AD.US,D,20220222,000000,19.8053,19.9064,18.5953,18.7592,283680,0
+AD.US,D,20220223,000000,18.8429,18.8429,18.2017,18.3408,215860,0
+AD.US,D,20220224,000000,17.9642,18.7174,17.7411,18.6546,158084,0
+AD.US,D,20220225,000000,19.352,19.6449,18.815,19.5821,254131,0
+AD.US,D,20220228,000000,19.2892,19.5612,19.1009,19.1846,233694,0
+AD.US,D,20220301,000000,19.073,19.1672,18.7034,18.9336,162875,0
+AD.US,D,20220302,000000,19.1218,19.7913,19.1218,19.6588,210618,0
+AD.US,D,20220303,000000,19.6937,20.0563,19.3799,19.7355,318703,0
+AD.US,D,20220304,000000,19.4566,19.9866,19.3869,19.8471,169108,0
+AD.US,D,20220307,000000,19.603,20.5375,19.603,20.4329,184723,0
+AD.US,D,20220308,000000,20.6351,20.67,20.0842,20.2376,272345,0
+AD.US,D,20220309,000000,20.4538,20.5933,20.0842,20.3771,181832,0
+AD.US,D,20220310,000000,20.1261,20.5236,20.1261,20.5166,115135,0
+AD.US,D,20220311,000000,20.4957,21.0117,20.4957,20.9071,254630,0
+AD.US,D,20220314,000000,21.0326,21.2209,20.7886,20.9559,186875,0
+AD.US,D,20220315,000000,21.0954,21.1651,20.8025,20.8374,114245,0
+AD.US,D,20220316,000000,20.9489,21.0326,20.6491,21.0187,232681,0
+AD.US,D,20220317,000000,20.9978,21.3325,20.8722,21.2,155701,0
+AD.US,D,20220318,000000,21.1721,21.2349,20.8932,20.928,284929,0
+AD.US,D,20220321,000000,21.0257,21.1651,20.7955,20.8932,221861,0
+AD.US,D,20220322,000000,21.1093,21.1093,20.5584,20.7397,221463,0
+AD.US,D,20220323,000000,20.7118,20.8164,20.5584,20.6491,131772,0
+AD.US,D,20220324,000000,20.7676,21.1163,20.5375,21.0954,150327,0
+AD.US,D,20220325,000000,21.0396,21.5208,21.0396,21.3813,97507.9,0
+AD.US,D,20220328,000000,21.4022,21.4022,20.942,21.1512,95567.8,0
+AD.US,D,20220329,000000,21.2628,21.4057,21.0814,21.3255,94891,0
+AD.US,D,20220330,000000,21.2139,21.4232,21.1163,21.1721,108933,0
+AD.US,D,20220331,000000,21.1861,21.3883,21.0047,21.0814,95398.6,0
+AD.US,D,20220401,000000,21.2558,21.9811,21.1233,21.8974,136767,0
+AD.US,D,20220404,000000,21.8764,21.9776,21.6184,21.9113,113100,0
+AD.US,D,20220405,000000,21.6393,22.0159,21.3883,21.5626,226462,0
+AD.US,D,20220406,000000,21.6184,21.9183,21.4511,21.6882,117801,0
+AD.US,D,20220407,000000,21.6393,22.0299,21.4999,21.988,234880,0
+AD.US,D,20220408,000000,22.0996,22.5145,22.0996,22.2879,210614,0
+AD.US,D,20220411,000000,22.3716,22.7203,21.7997,21.9601,189548,0
+AD.US,D,20220412,000000,22.1205,22.4413,21.9009,22.2461,115327,0
+AD.US,D,20220413,000000,22.2251,22.7482,22.2251,22.6087,118073,0
+AD.US,D,20220414,000000,22.7133,22.7621,22.3088,22.532,183776,0
+AD.US,D,20220418,000000,22.532,22.7691,22.1833,22.3158,141595,0
+AD.US,D,20220419,000000,21.6882,21.6882,19.8889,20.9559,298142,0
+AD.US,D,20220420,000000,20.928,21.5487,20.928,21.1721,151922,0
+AD.US,D,20220421,000000,21.3116,21.465,21.0745,21.2139,132571,0
+AD.US,D,20220422,000000,21.1442,21.1442,20.7118,21.0675,151889,0
+AD.US,D,20220425,000000,20.9629,20.9629,20.3771,20.7886,140016,0
+AD.US,D,20220426,000000,20.6979,20.8513,20.4189,20.4468,132542,0
+AD.US,D,20220427,000000,20.5654,20.9071,20.3422,20.6003,165591,0
+AD.US,D,20220428,000000,20.5236,21.0745,20.5236,20.9838,113859,0
+AD.US,D,20220429,000000,20.9071,20.9071,20.0005,20.0703,178449,0
+AD.US,D,20220502,000000,19.9308,20.7188,19.9308,20.3213,195981,0
+AD.US,D,20220503,000000,20.4608,20.9385,20.3492,20.5863,139178,0
+AD.US,D,20220504,000000,20.7676,21.6184,20.7537,21.4511,102374,0
+AD.US,D,20220505,000000,21.3325,21.4511,20.7886,21.0814,145651,0
+AD.US,D,20220506,000000,21.4511,21.6603,20.4468,20.7049,161208,0
+AD.US,D,20220509,000000,20.8164,20.9768,20.2725,20.7746,199249,0
+AD.US,D,20220510,000000,20.8374,20.9211,19.7634,20.1679,183002,0
+AD.US,D,20220511,000000,20.0424,20.6491,20.0214,20.1609,161861,0
+AD.US,D,20220512,000000,20.2167,20.3562,19.875,20.1749,193563,0
+AD.US,D,20220513,000000,20.1539,20.3771,19.9936,20.0772,160523,0
+AD.US,D,20220516,000000,19.9168,20.3701,19.9168,20.2446,120148,0
+AD.US,D,20220517,000000,20.398,20.8374,20.2376,20.7397,116573,0
+AD.US,D,20220518,000000,20.7397,20.7467,20.3632,20.5654,113655,0
+AD.US,D,20220519,000000,20.3701,20.5793,20.2237,20.4887,155282,0
+AD.US,D,20220520,000000,20.5445,20.7118,20.2167,20.4468,110678,0
+AD.US,D,20220523,000000,20.67,21.1721,20.6491,20.9211,126408,0
+AD.US,D,20220524,000000,20.8374,21.5417,20.8164,21.5278,114552,0
+AD.US,D,20220525,000000,21.4789,22.2391,21.4789,22.0647,142158,0
+AD.US,D,20220526,000000,22.1136,22.3158,21.6265,21.6742,97163.8,0
+AD.US,D,20220527,000000,21.6672,21.8207,21.4371,21.6742,107061,0
+AD.US,D,20220531,000000,21.6045,21.8276,21.1686,21.4162,151341,0
+AD.US,D,20220601,000000,21.4371,21.4371,20.677,21.1163,122635,0
+AD.US,D,20220602,000000,21.2349,21.2349,20.6421,20.8513,168489,0
+AD.US,D,20220603,000000,20.9141,20.928,20.6351,20.8443,169514,0
+AD.US,D,20220606,000000,21.0396,21.1372,20.8443,20.942,119816,0
+AD.US,D,20220607,000000,20.9141,20.9141,20.4887,20.663,107703,0
+AD.US,D,20220608,000000,20.5724,20.7118,20.4329,20.6421,196591,0
+AD.US,D,20220609,000000,20.6282,20.942,20.5445,20.67,125375,0
+AD.US,D,20220610,000000,20.3911,20.4399,20.1818,20.2516,143586,0
+AD.US,D,20220613,000000,19.9866,20.1888,19.6588,19.6937,149780,0
+AD.US,D,20220614,000000,19.6658,20.0424,19.6337,19.8122,150148,0
+AD.US,D,20220615,000000,19.9029,20.3004,19.8401,20.1539,240322,0
+AD.US,D,20220616,000000,19.8401,19.8401,19.3311,19.617,223223,0
+AD.US,D,20220617,000000,19.8959,20.3841,19.5542,20.2376,285616,0
+AD.US,D,20220621,000000,20.2934,20.7397,20.2934,20.5026,196398,0
+AD.US,D,20220622,000000,20.2864,20.9699,20.2864,20.9001,175354,0
+AD.US,D,20220623,000000,20.8095,21.2663,20.6072,20.8025,311427,0
+AD.US,D,20220624,000000,20.8374,20.942,20.3074,20.7676,455192,0
+AD.US,D,20220627,000000,20.8095,21.1233,20.7502,21.0257,134682,0
+AD.US,D,20220628,000000,21.0814,21.2349,20.1888,20.2167,133021,0
+AD.US,D,20220629,000000,20.14,20.2381,19.8959,20.0842,207811,0
+AD.US,D,20220630,000000,20.0075,20.3562,19.9022,20.1958,213677,0
+AD.US,D,20220701,000000,20.147,20.5236,20.147,20.5026,145722,0
+AD.US,D,20220705,000000,20.3701,20.5375,19.875,20.5096,144623,0
+AD.US,D,20220706,000000,20.412,20.5236,20.0842,20.2237,112174,0
+AD.US,D,20220707,000000,20.2934,20.398,19.9378,19.9726,173728,0
+AD.US,D,20220708,000000,19.882,20.0354,19.83,19.9238,176872,0
+AD.US,D,20220711,000000,19.9029,20.2446,19.8471,19.9378,176358,0
+AD.US,D,20220712,000000,19.9099,20.2864,19.9099,20.2237,170168,0
+AD.US,D,20220713,000000,20.0354,20.4399,19.9936,20.2376,103438,0
+AD.US,D,20220714,000000,19.8401,20.1749,19.8053,20.0703,143403,0
+AD.US,D,20220715,000000,20.3353,20.4085,20.0493,20.2795,121571,0
+AD.US,D,20220718,000000,20.4399,20.6072,19.9378,20.0214,213876,0
+AD.US,D,20220719,000000,20.2097,20.7328,20.2097,20.6561,109381,0
+AD.US,D,20220720,000000,20.6909,20.8095,20.3771,20.4678,243607,0
+AD.US,D,20220721,000000,20.4329,20.4329,19.0556,19.2334,217860,0
+AD.US,D,20220722,000000,19.0033,19.352,18.9475,19.2613,194886,0
+AD.US,D,20220725,000000,19.4566,19.882,19.4287,19.5333,182752,0
+AD.US,D,20220726,000000,19.5612,20.0772,19.4078,20.0703,193127,0
+AD.US,D,20220727,000000,20.1958,20.4015,20.0842,20.3283,132145,0
+AD.US,D,20220728,000000,20.4399,20.4747,20.2237,20.2516,94472.3,0
+AD.US,D,20220729,000000,20.2934,20.527,20.133,20.4259,142990,0
+AD.US,D,20220801,000000,20.3841,20.6909,20.3318,20.677,100619,0
+AD.US,D,20220802,000000,20.6909,20.6909,20.3353,20.3632,103463,0
+AD.US,D,20220803,000000,20.4817,20.6212,20.2376,20.5445,148373,0
+AD.US,D,20220804,000000,20.67,20.8025,20.2167,20.2655,237201,0
+AD.US,D,20220805,000000,21.3953,21.6184,20.4169,21.3464,321128,0
+AD.US,D,20220808,000000,21.5417,22.6017,21.5417,22.1066,337054,0
+AD.US,D,20220809,000000,22.0996,22.1136,21.5766,22.0438,228595,0
+AD.US,D,20220810,000000,21.8974,22.0089,21.1512,21.2558,295288,0
+AD.US,D,20220811,000000,21.4232,21.458,20.9141,20.9141,149295,0
+AD.US,D,20220812,000000,20.8583,21.0396,20.7188,21.0257,142326,0
+AD.US,D,20220815,000000,20.8443,21.1512,20.7049,21.0814,181410,0
+AD.US,D,20220816,000000,21.0536,21.4511,20.9001,21.3116,136931,0
+AD.US,D,20220817,000000,21.0814,21.1547,20.9001,20.9489,135297,0
+AD.US,D,20220818,000000,20.8792,20.9071,20.5305,20.8932,82477.2,0
+AD.US,D,20220819,000000,20.8513,20.9524,20.6561,20.942,119327,0
+AD.US,D,20220822,000000,20.8374,20.8583,20.5793,20.7607,140426,0
+AD.US,D,20220823,000000,20.67,20.8792,20.5724,20.6072,169197,0
+AD.US,D,20220824,000000,20.7537,20.8862,20.4817,20.677,116793,0
+AD.US,D,20220825,000000,20.7328,20.8443,20.5654,20.8443,83482.4,0
+AD.US,D,20220826,000000,20.8025,20.9211,20.663,20.7607,91865.3,0
+AD.US,D,20220829,000000,20.7607,20.7607,20.4817,20.5236,106037,0
+AD.US,D,20220830,000000,20.3771,20.3771,20.0005,20.1679,103965,0
+AD.US,D,20220831,000000,20.0633,20.1539,19.8332,19.9378,170000,0
+AD.US,D,20220901,000000,19.7913,20.0703,19.732,20.0493,146310,0
+AD.US,D,20220902,000000,20.2028,20.2028,19.5612,19.61,123280,0
+AD.US,D,20220906,000000,19.7146,19.7146,19.3868,19.5054,181133,0
+AD.US,D,20220907,000000,19.3729,19.7425,19.3729,19.5961,143407,0
+AD.US,D,20220908,000000,19.4705,19.5089,19.1428,19.2195,167383,0
+AD.US,D,20220909,000000,19.1916,19.5472,19.0312,19.2613,155394,0
+AD.US,D,20220912,000000,19.3938,19.7704,19.3938,19.617,212960,0
+AD.US,D,20220913,000000,19.4357,19.4357,18.6895,18.7662,175679,0
+AD.US,D,20220914,000000,18.6686,18.8011,18.4872,18.7034,206278,0
+AD.US,D,20220915,000000,18.6546,18.9196,18.6309,18.8429,183990,0
+AD.US,D,20220916,000000,18.7104,18.8499,18.5291,18.7592,875808,0
+AD.US,D,20220919,000000,18.6825,18.8847,18.6197,18.8708,160058,0
+AD.US,D,20220920,000000,18.7592,18.7592,18.4314,18.5849,170749,0
+AD.US,D,20220921,000000,18.7174,18.9405,18.557,18.5779,203165,0
+AD.US,D,20220922,000000,18.6267,18.8987,18.4105,18.8289,120090,0
+AD.US,D,20220923,000000,18.6337,18.6337,18.1037,18.2501,172656,0
+AD.US,D,20220926,000000,18.1734,18.5186,18.1455,18.4036,192916,0
+AD.US,D,20220927,000000,18.4105,18.5639,18.1037,18.1525,149668,0
+AD.US,D,20220928,000000,18.1734,18.7243,18.1107,18.5082,168545,0
+AD.US,D,20220929,000000,18.5082,18.5082,18.1804,18.3966,316053,0
+AD.US,D,20220930,000000,18.3478,18.55,18.1176,18.1525,194102,0
+AD.US,D,20221003,000000,18.285,18.7697,18.285,18.6407,186070,0
+AD.US,D,20221004,000000,18.7662,19.0382,18.6197,18.7034,172431,0
+AD.US,D,20221005,000000,18.4803,18.4803,18.0828,18.2083,142487,0
+AD.US,D,20221006,000000,18.1107,18.3966,18.0618,18.1734,195559,0
+AD.US,D,20221007,000000,18.2013,18.2013,17.7062,17.9224,239627,0
+AD.US,D,20221010,000000,17.9712,18.3199,17.9224,18.0967,219304,0
+AD.US,D,20221011,000000,18.0479,18.6337,18.027,18.5221,199197,0
+AD.US,D,20221012,000000,18.4105,18.6616,18.292,18.3338,194469,0
+AD.US,D,20221013,000000,18.3268,19.1846,18.1804,19.087,162112,0
+AD.US,D,20221014,000000,19.1149,19.3834,19.0591,19.1149,138744,0
+AD.US,D,20221017,000000,19.3241,19.7704,19.2753,19.345,195853,0
+AD.US,D,20221018,000000,19.4775,19.7634,19.3241,19.5612,158318,0
+AD.US,D,20221019,000000,19.5542,19.9517,19.5263,19.7843,119566,0
+AD.US,D,20221020,000000,19.9238,20.1958,19.8541,20.0284,111208,0
+AD.US,D,20221021,000000,20.1191,20.3701,20.0145,20.2655,147265,0
+AD.US,D,20221024,000000,20.3911,20.7676,20.3911,20.6282,127642,0
+AD.US,D,20221025,000000,20.9211,21.0884,20.6491,20.6839,147933,0
+AD.US,D,20221026,000000,20.9141,21.0396,20.7328,20.7397,131227,0
+AD.US,D,20221027,000000,20.8722,21.2697,20.8653,21.1791,171480,0
+AD.US,D,20221028,000000,21.3255,22.1805,21.3255,21.7718,166776,0
+AD.US,D,20221031,000000,21.6184,21.8974,21.465,21.737,307279,0
+AD.US,D,20221101,000000,21.9322,21.995,21.465,21.465,250434,0
+AD.US,D,20221102,000000,21.458,22.3158,21.3813,21.73,343970,0
+AD.US,D,20221103,000000,22.0438,22.0438,21.5208,21.6533,164925,0
+AD.US,D,20221104,000000,19.3659,19.4705,15.2793,16.7996,1121709,0
+AD.US,D,20221107,000000,16.5764,16.953,15.9209,15.9279,852460,0
+AD.US,D,20221108,000000,16.2487,17.1622,15.2724,15.3003,788912,0
+AD.US,D,20221109,000000,15.2654,15.3909,14.9307,15.2096,517069,0
+AD.US,D,20221110,000000,15.5025,16.5311,15.2933,16.0464,454577,0
+AD.US,D,20221111,000000,16.0464,16.2138,15.2445,15.5513,454597,0
+AD.US,D,20221114,000000,15.5932,15.8093,15.1399,15.1608,651929,0
+AD.US,D,20221115,000000,15.2514,15.8861,15.2375,15.5025,453965,0
+AD.US,D,20221116,000000,15.5443,16.0639,15.4676,15.8651,406539,0
+AD.US,D,20221117,000000,15.6838,15.8651,15.4607,15.8233,336525,0
+AD.US,D,20221118,000000,15.9697,16.2836,15.4118,15.4746,261335,0
+AD.US,D,20221121,000000,15.4397,15.6211,15.1817,15.3351,335851,0
+AD.US,D,20221122,000000,15.377,15.5443,14.9097,15.3212,296210,0
+AD.US,D,20221123,000000,15.2584,15.4118,15.0388,15.37,437530,0
+AD.US,D,20221125,000000,15.4397,15.5443,14.9376,14.9376,244803,0
+AD.US,D,20221128,000000,14.8191,15.2654,14.1845,14.1984,487653,0
+AD.US,D,20221129,000000,14.038,14.6936,13.8707,14.6726,373396,0
+AD.US,D,20221130,000000,14.6796,14.833,14.2961,14.8261,396454,0
+AD.US,D,20221201,000000,14.9446,15.1957,14.2961,14.303,419161,0
+AD.US,D,20221202,000000,14.1217,14.2682,13.8846,14.2333,427931,0
+AD.US,D,20221205,000000,14.1705,14.4355,13.9543,14.045,323372,0
+AD.US,D,20221206,000000,14.0311,14.2542,13.8079,14.1147,441541,0
+AD.US,D,20221207,000000,14.1636,14.3212,13.8986,14.1914,475919,0
+AD.US,D,20221208,000000,14.2333,14.3797,13.5289,13.5499,504321,0
+AD.US,D,20221209,000000,13.4941,13.849,13.4034,13.5708,426975,0
+AD.US,D,20221212,000000,13.5917,14.2193,13.5917,13.8986,605150,0
+AD.US,D,20221213,000000,14.1217,14.568,14.1008,14.1496,565515,0
+AD.US,D,20221214,000000,14.0868,14.4495,14.052,14.1914,469831,0
+AD.US,D,20221215,000000,14.2054,14.4564,14.0101,14.0241,357531,0
+AD.US,D,20221216,000000,13.8637,14.2333,13.5499,14.0729,837181,0
+AD.US,D,20221219,000000,14.0729,14.1287,13.5499,13.6336,559088,0
+AD.US,D,20221220,000000,13.7172,13.9543,13.5499,13.8428,561629,0
+AD.US,D,20221221,000000,13.9613,14.1078,13.8358,13.8986,385784,0
+AD.US,D,20221222,000000,13.7939,13.8079,13.4243,13.787,368321,0
+AD.US,D,20221223,000000,13.8079,14.4146,13.7591,14.3797,412142,0
+AD.US,D,20221227,000000,14.3797,14.5488,14.1008,14.4495,404793,0
+AD.US,D,20221228,000000,14.4774,14.7145,14.3937,14.3937,247516,0
+AD.US,D,20221229,000000,14.4564,14.7005,14.3588,14.5541,388054,0
+AD.US,D,20221230,000000,14.4704,14.6308,14.3937,14.5401,372930,0
+AD.US,D,20230103,000000,14.6238,15.2375,14.5541,15.1957,272049,0
+AD.US,D,20230104,000000,15.3142,15.7529,15.1991,15.6768,838723,0
+AD.US,D,20230105,000000,15.6699,16.0116,15.6071,15.907,309906,0
+AD.US,D,20230106,000000,16.0395,16.2417,15.8372,15.9349,226611,0
+AD.US,D,20230109,000000,15.9139,16.0639,15.6489,15.9558,779311,0
+AD.US,D,20230110,000000,15.3421,15.7745,14.7563,15.6908,900671,0
+AD.US,D,20230111,000000,15.7257,16.0116,15.6071,15.7954,426709,0
+AD.US,D,20230112,000000,15.7257,15.9767,15.5722,15.642,368627,0
+AD.US,D,20230113,000000,15.5095,15.6908,15.3839,15.5443,336110,0
+AD.US,D,20230117,000000,15.5164,15.7954,15.1538,15.7536,582291,0
+AD.US,D,20230118,000000,15.7396,15.8442,15.2375,15.2863,481069,0
+AD.US,D,20230119,000000,15.2166,15.5339,15.0422,15.4607,558971,0
+AD.US,D,20230120,000000,15.5164,16.1301,15.3003,16.0813,753224,0
+AD.US,D,20230123,000000,16.0813,16.4997,15.9,16.2208,415160,0
+AD.US,D,20230124,000000,16.0395,16.3672,15.9139,15.9767,353107,0
+AD.US,D,20230125,000000,15.9418,16.3951,15.9,16.3812,689292,0
+AD.US,D,20230126,000000,16.423,16.8903,16.3045,16.6811,413511,0
+AD.US,D,20230127,000000,16.695,17.2808,16.6113,17.0855,621955,0
+AD.US,D,20230130,000000,17.0228,17.1657,16.5346,16.7996,312162,0
+AD.US,D,20230131,000000,16.8345,17.0995,16.5416,17.0576,397811,0
+AD.US,D,20230201,000000,17.0716,17.5388,16.9112,17.3157,627497,0
+AD.US,D,20230202,000000,17.4342,17.7341,17.3017,17.3714,428490,0
+AD.US,D,20230203,000000,17.2389,17.2424,16.7717,16.8136,369103,0
+AD.US,D,20230206,000000,16.6392,16.7159,16.2766,16.7089,375943,0
+AD.US,D,20230207,000000,16.4579,16.4579,14.7145,14.7493,564778,0
+AD.US,D,20230208,000000,14.5541,15.0353,14.4425,14.9307,507875,0
+AD.US,D,20230209,000000,15.0004,15.0004,14.1775,14.1984,501306,0
+AD.US,D,20230210,000000,14.1845,15.0757,14.0729,14.9725,544227,0
+AD.US,D,20230213,000000,14.9864,15.3072,14.9167,15.2514,412267,0
+AD.US,D,20230214,000000,15.1538,15.5025,15.0771,15.1747,285433,0
+AD.US,D,20230215,000000,15.0701,15.4502,15.0422,15.3561,280594,0
+AD.US,D,20230216,000000,15.0911,15.248,14.6238,14.6447,474092,0
+AD.US,D,20230217,000000,15.4607,18.285,15.2131,18.2362,1255422,0
+AD.US,D,20230221,000000,17.9642,18.1664,17.232,17.4272,760381,0
+AD.US,D,20230222,000000,17.2668,17.6155,17.1204,17.3296,508224,0
+AD.US,D,20230223,000000,17.3784,17.4482,16.9147,17.0786,298278,0
+AD.US,D,20230224,000000,16.8414,16.8484,16.5764,16.6462,327342,0
+AD.US,D,20230227,000000,16.702,16.8275,16.3254,16.3393,422925,0
+AD.US,D,20230228,000000,16.2557,17.0053,16.2557,16.8275,574397,0
+AD.US,D,20230301,000000,16.6043,16.6915,16.1162,16.2557,344910,0
+AD.US,D,20230302,000000,16.2417,16.3045,15.8163,15.8721,386158,0
+AD.US,D,20230303,000000,15.9697,16.2068,15.7919,16.0674,290612,0
+AD.US,D,20230306,000000,15.9976,16.0883,15.7466,15.7954,274152,0
+AD.US,D,20230307,000000,15.7536,15.7884,15.5199,15.6838,253842,0
+AD.US,D,20230308,000000,15.7257,15.9767,15.5897,15.8303,235320,0
+AD.US,D,20230309,000000,15.8233,15.8861,15.248,15.2724,300892,0
+AD.US,D,20230310,000000,15.2096,15.2933,14.9516,15.2863,249047,0
+AD.US,D,20230313,000000,15.1399,15.377,14.7075,14.8749,442162,0
+AD.US,D,20230314,000000,15.1329,15.363,14.6657,14.8888,441211,0
+AD.US,D,20230315,000000,14.6308,14.8539,14.2054,14.833,350817,0
+AD.US,D,20230316,000000,14.6447,14.6866,14.0799,14.5401,322258,0
+AD.US,D,20230317,000000,14.4495,14.568,14.052,14.2054,456070,0
+AD.US,D,20230320,000000,14.2612,14.7284,14.2612,14.4146,444238,0
+AD.US,D,20230321,000000,14.6308,14.6866,14.4495,14.582,320619,0
+AD.US,D,20230322,000000,14.5401,14.6099,14.1287,14.1496,340531,0
+AD.US,D,20230323,000000,14.1426,14.2124,13.6005,13.7242,372278,0
+AD.US,D,20230324,000000,13.5847,13.7382,13.3337,13.7172,440346,0
+AD.US,D,20230327,000000,13.7382,13.9892,13.6963,13.8637,396315,0
+AD.US,D,20230328,000000,13.7939,13.8776,13.6161,13.6196,425741,0
+AD.US,D,20230329,000000,13.7312,14.0541,13.6161,13.7172,432355,0
+AD.US,D,20230330,000000,13.8218,14.432,13.6963,14.1147,379086,0
+AD.US,D,20230331,000000,14.2054,14.4634,14.1496,14.4564,775693,0
+AD.US,D,20230403,000000,14.4564,14.8121,14.3604,14.8051,355704,0
+AD.US,D,20230404,000000,14.8051,14.8958,14.4076,14.6866,288217,0
+AD.US,D,20230405,000000,14.6936,15.3212,14.6936,15.3072,330006,0
+AD.US,D,20230406,000000,15.3421,15.6001,15.3142,15.4816,374773,0
+AD.US,D,20230410,000000,15.4049,15.6978,15.2375,15.6908,507923,0
+AD.US,D,20230411,000000,15.6978,15.9976,15.5583,15.6211,350279,0
+AD.US,D,20230412,000000,15.6838,15.7954,15.377,15.7117,298854,0
+AD.US,D,20230413,000000,15.6908,15.7536,15.5583,15.6699,192251,0
+AD.US,D,20230414,000000,15.6141,15.6978,15.3979,15.4676,296673,0
+AD.US,D,20230417,000000,15.4049,15.628,15.2096,15.5722,344766,0
+AD.US,D,20230418,000000,15.5932,15.6908,15.189,15.2933,240058,0
+AD.US,D,20230419,000000,15.2236,15.3561,15.0911,15.1678,279133,0
+AD.US,D,20230420,000000,15.1329,15.1329,14.7354,14.8749,219598,0
+AD.US,D,20230421,000000,14.9446,15.0422,14.8435,14.8818,224800,0
+AD.US,D,20230424,000000,14.8539,15.0074,14.7912,14.7912,283903,0
+AD.US,D,20230425,000000,14.6936,14.7703,14.5471,14.575,293370,0
+AD.US,D,20230426,000000,14.4983,14.7493,14.3379,14.4983,238442,0
+AD.US,D,20230427,000000,14.5262,14.7633,14.4355,14.6866,281608,0
+AD.US,D,20230428,000000,14.7493,15.1399,14.6936,14.8121,482827,0
+AD.US,D,20230501,000000,14.8539,15.0771,14.6168,14.6378,261636,0
+AD.US,D,20230502,000000,14.5611,14.5611,13.8218,13.8497,326421,0
+AD.US,D,20230503,000000,13.8986,14.1357,13.8986,13.9962,308653,0
+AD.US,D,20230504,000000,13.8358,14.0311,13.6754,13.9683,487651,0
+AD.US,D,20230505,000000,13.5987,13.8149,10.3211,12.0226,1698843,0
+AD.US,D,20230508,000000,11.8622,12.0157,11.2276,11.3392,1020043,0
+AD.US,D,20230509,000000,11.2346,11.2346,10.2862,10.8232,905435,0
+AD.US,D,20230510,000000,11.0045,11.0114,10.4466,10.5582,702143,0
+AD.US,D,20230511,000000,10.4117,11.1091,10.2304,10.6907,649709,0
+AD.US,D,20230512,000000,10.6837,10.8301,10.4326,10.5721,391949,0
+AD.US,D,20230515,000000,10.6,10.7499,10.3873,10.5861,476256,0
+AD.US,D,20230516,000000,10.5303,10.6,10.0839,10.2164,550935,0
+AD.US,D,20230517,000000,10.2862,10.4396,10.0909,10.335,499774,0
+AD.US,D,20230518,000000,10.1676,10.2164,9.84684,9.97237,538318,0
+AD.US,D,20230519,000000,10.0839,10.3908,10.0072,10.0212,504855,0
+AD.US,D,20230522,000000,10.07,10.7325,9.92355,10.7255,490780,0
+AD.US,D,20230523,000000,10.7186,11.0777,10.5791,10.8789,687120,0
+AD.US,D,20230524,000000,10.872,10.9905,10.4326,10.5163,456499,0
+AD.US,D,20230525,000000,10.4326,10.5303,10.063,10.1537,472946,0
+AD.US,D,20230526,000000,10.1328,10.2653,10.0212,10.2374,343590,0
+AD.US,D,20230530,000000,10.2932,10.3803,10.1397,10.2374,425307,0
+AD.US,D,20230531,000000,10.2234,10.418,9.9375,9.97237,487062,0
+AD.US,D,20230601,000000,10.0421,10.2025,9.77711,9.92355,346825,0
+AD.US,D,20230602,000000,9.88868,10.3141,9.61671,10.2932,857849,0
+AD.US,D,20230605,000000,10.3699,10.4257,10.1118,10.1118,671720,0
+AD.US,D,20230606,000000,10.077,10.593,9.86776,10.5861,730722,0
+AD.US,D,20230607,000000,10.6349,11.0219,10.6349,10.9487,529718,0
+AD.US,D,20230608,000000,10.9138,11.0672,10.6001,11.0254,652144,0
+AD.US,D,20230609,000000,11.0603,11.1126,10.872,10.9905,750646,0
+AD.US,D,20230612,000000,10.8999,11.667,10.8999,11.653,709510,0
+AD.US,D,20230613,000000,11.7507,11.9459,11.4368,11.5624,501592,0
+AD.US,D,20230614,000000,11.5414,11.7855,11.1579,11.2346,376752,0
+AD.US,D,20230615,000000,11.1718,11.5693,11.1718,11.5205,344780,0
+AD.US,D,20230616,000000,11.5763,11.5763,11.0951,11.2764,479691,0
+AD.US,D,20230620,000000,11.2067,11.2834,11.0045,11.2346,544907,0
+AD.US,D,20230621,000000,11.1579,11.1893,10.9975,11.0463,400207,0
+AD.US,D,20230622,000000,11.0742,11.1788,10.5686,10.8929,603418,0
+AD.US,D,20230623,000000,10.8859,11.4996,10.865,11.2346,3623053,0
+AD.US,D,20230626,000000,11.2486,11.8971,11.2346,11.8762,425644,0
+AD.US,D,20230627,000000,11.8622,12.2318,11.7786,12.1063,633112,0
+AD.US,D,20230628,000000,12.1133,12.3434,12.0296,12.3434,320058,0
+AD.US,D,20230629,000000,12.3434,12.6293,12.0087,12.3783,528045,0
+AD.US,D,20230630,000000,12.5526,12.5974,12.2449,12.2946,440825,0
+AD.US,D,20230703,000000,12.2249,12.5736,12.2249,12.4899,220777,0
+AD.US,D,20230705,000000,12.3922,12.5805,12.0714,12.2318,486339,0
+AD.US,D,20230706,000000,12.1342,12.5945,11.925,12.5805,638744,0
+AD.US,D,20230707,000000,12.5805,13.0129,12.3853,12.985,511679,0
+AD.US,D,20230710,000000,13.0408,13.1105,12.3713,12.3922,347276,0
+AD.US,D,20230711,000000,12.3853,12.3888,11.9494,12.2528,332250,0
+AD.US,D,20230712,000000,12.3434,12.6642,12.2109,12.4829,299873,0
+AD.US,D,20230713,000000,12.4968,12.4968,12.0714,12.197,395813,0
+AD.US,D,20230714,000000,12.1691,12.1691,11.266,11.3253,612217,0
+AD.US,D,20230717,000000,11.0184,11.4228,10.9068,11.0463,671117,0
+AD.US,D,20230718,000000,11.3253,12.0366,11.3253,11.7297,441562,0
+AD.US,D,20230719,000000,12.0645,12.5596,11.8901,12.5387,392925,0
+AD.US,D,20230720,000000,12.5317,12.5317,12.0993,12.448,429517,0
+AD.US,D,20230721,000000,12.5038,12.5317,12.1063,12.1203,333397,0
+AD.US,D,20230724,000000,12.0505,12.4271,12.0505,12.3574,461301,0
+AD.US,D,20230725,000000,12.448,13.0303,12.3434,13.0199,363305,0
+AD.US,D,20230726,000000,12.9711,13.0896,12.7793,13.0757,255344,0
+AD.US,D,20230727,000000,13.1593,13.202,12.3364,12.3434,216102,0
+AD.US,D,20230728,000000,12.455,12.6712,12.4062,12.4689,309129,0
+AD.US,D,20230731,000000,12.5526,12.727,12.2458,12.3504,287929,0
+AD.US,D,20230801,000000,12.2807,12.3574,11.925,12.19,294006,0
+AD.US,D,20230802,000000,12.1551,12.2109,11.8204,12.1133,282821,0
+AD.US,D,20230803,000000,12.1342,12.2946,11.8797,12.2039,332937,0
+AD.US,D,20230804,000000,17.8875,24.4079,17.4342,23.5432,10795521,0
+AD.US,D,20230807,000000,23.0132,23.5292,21.5766,21.7997,2490753,0
+AD.US,D,20230808,000000,24.373,27.4624,23.3688,26.7929,3953822,0
+AD.US,D,20230809,000000,26.8487,27.4009,25.6353,26.1722,1715142,0
+AD.US,D,20230810,000000,26.4861,27.0649,26.1653,26.5488,598056,0
+AD.US,D,20230811,000000,26.5,27.6925,26.3396,27.553,1217479,0
+AD.US,D,20230814,000000,27.3508,28.1388,27.2811,28.0063,1049066,0
+AD.US,D,20230815,000000,27.7413,28.3729,26.9568,27.7413,641911,0
+AD.US,D,20230816,000000,27.6716,28.5084,27.5461,27.56,1086467,0
+AD.US,D,20230817,000000,27.3857,27.6925,26.4442,27.553,1209309,0
+AD.US,D,20230818,000000,27.3438,28.1945,26.9603,27.7204,1210946,0
+AD.US,D,20230821,000000,28.2086,28.9268,27.7762,27.8111,806813,0
+AD.US,D,20230822,000000,27.7274,28.1667,27.5461,27.9017,492751,0
+AD.US,D,20230823,000000,27.7274,28.2434,27.4554,27.7971,376080,0
+AD.US,D,20230824,000000,27.6646,28.0621,27.3787,27.8389,362670,0
+AD.US,D,20230825,000000,27.56,27.8389,27.3159,27.4903,379499,0
+AD.US,D,20230828,000000,27.5112,29.0942,27.5112,29.0942,539645,0
+AD.US,D,20230829,000000,29.1988,31.7024,29.1361,31.5768,1046456,0
+AD.US,D,20230830,000000,31.3746,32.6159,30.8879,32.2533,591682,0
+AD.US,D,20230831,000000,32.0859,32.6787,31.793,31.9883,723436,0
+AD.US,D,20230901,000000,31.9953,32.6787,31.9116,32.0371,511102,0
+AD.US,D,20230905,000000,32.0301,32.5043,31.406,31.6536,821707,0
+AD.US,D,20230906,000000,31.8349,32.201,30.1054,30.3007,509628,0
+AD.US,D,20230907,000000,30.3076,31.0189,30.0426,30.0496,534787,0
+AD.US,D,20230908,000000,29.7428,30.2588,28.9966,29.1151,313839,0
+AD.US,D,20230911,000000,29.15,29.5126,28.5224,28.6688,456176,0
+AD.US,D,20230912,000000,28.7316,28.8362,27.9645,28.62,479740,0
+AD.US,D,20230913,000000,28.7107,29.286,28.3271,29.2546,299197,0
+AD.US,D,20230914,000000,29.2546,29.9589,28.8711,28.878,527680,0
+AD.US,D,20230915,000000,28.627,29.1184,28.4038,28.6688,319631,0
+AD.US,D,20230918,000000,28.6339,28.8711,27.9157,27.9157,273965,0
+AD.US,D,20230919,000000,27.9854,28.6758,27.8947,28.4805,321442,0
+AD.US,D,20230920,000000,28.6061,29.3139,28.6061,28.7664,234712,0
+AD.US,D,20230921,000000,28.5503,29.1221,28.2016,28.348,282527,0
+AD.US,D,20230922,000000,28.3271,28.7595,28.2992,28.3689,199274,0
+AD.US,D,20230925,000000,28.2364,28.6061,27.6995,28.5224,250217,0
+AD.US,D,20230926,000000,28.3829,29.2616,28.3689,28.4596,316702,0
+AD.US,D,20230927,000000,28.5782,29.8258,28.4805,29.4429,341463,0
+AD.US,D,20230928,000000,29.4429,30.4611,29.2895,30.4053,339810,0
+AD.US,D,20230929,000000,30.4053,30.7662,29.938,29.9659,782206,0
+AD.US,D,20231002,000000,29.9868,30.3843,28.7943,28.8222,537000,0
+AD.US,D,20231003,000000,28.6758,28.7351,27.6018,27.7413,382261,0
+AD.US,D,20231004,000000,27.5879,27.7971,27.03,27.4693,320229,0
+AD.US,D,20231005,000000,27.2741,27.8494,27.0021,27.7762,335621,0
+AD.US,D,20231006,000000,27.7064,27.8111,26.4756,27.6367,759641,0
+AD.US,D,20231009,000000,27.7413,29.0663,27.5321,28.8153,264025,0
+AD.US,D,20231010,000000,28.5154,29.3662,28.5154,29.2058,333860,0
+AD.US,D,20231011,000000,29.1709,29.8334,29.1709,29.5614,257503,0
+AD.US,D,20231012,000000,29.6103,29.8404,29.1744,29.1988,607815,0
+AD.US,D,20231013,000000,29.4638,29.5126,28.6688,28.8083,322252,0
+AD.US,D,20231016,000000,29.0105,31.0538,29.0105,30.9074,529623,0
+AD.US,D,20231017,000000,30.6842,31.9813,30.6842,31.5699,536111,0
+AD.US,D,20231018,000000,31.3188,31.3188,30.3983,30.8864,188353,0
+AD.US,D,20231019,000000,31.1445,31.1863,29.8962,29.9311,412315,0
+AD.US,D,20231020,000000,29.8055,30.4005,28.8711,29.0733,302183,0
+AD.US,D,20231023,000000,28.5851,29.4847,28.1737,28.8432,251068,0
+AD.US,D,20231024,000000,29.2825,30.0914,29.2825,29.3383,250441,0
+AD.US,D,20231025,000000,29.2337,29.6661,28.7804,28.8292,171577,0
+AD.US,D,20231026,000000,28.9059,29.4708,28.7316,29.1918,216070,0
+AD.US,D,20231027,000000,29.1221,29.4429,28.3968,28.8641,297020,0
+AD.US,D,20231030,000000,29.1918,29.7881,28.8989,28.9268,240693,0
+AD.US,D,20231031,000000,28.885,29.3592,28.2546,29.3104,464861,0
+AD.US,D,20231101,000000,29.5196,30.2728,29.3034,29.945,423243,0
+AD.US,D,20231102,000000,30.2937,30.8132,29.7358,30.0147,631614,0
+AD.US,D,20231103,000000,30.6145,32.6787,29.8264,31.4025,908288,0
+AD.US,D,20231106,000000,31.4513,31.4583,29.3283,29.7846,600338,0
+AD.US,D,20231107,000000,29.7079,30.5482,29.415,29.673,429724,0
+AD.US,D,20231108,000000,29.6661,30.6982,28.7664,29.945,483576,0
+AD.US,D,20231109,000000,30.0566,30.5168,29.0942,29.0942,285790,0
+AD.US,D,20231110,000000,29.0942,29.3104,28.7874,28.9687,255470,0
+AD.US,D,20231113,000000,28.7107,29.4673,28.4526,28.6828,243373,0
+AD.US,D,20231114,000000,29.4011,30.3146,29.4011,30.1612,208435,0
+AD.US,D,20231115,000000,30.0914,30.7044,30.0914,30.5726,224654,0
+AD.US,D,20231116,000000,30.7121,31.1096,29.9311,31.012,240531,0
+AD.US,D,20231117,000000,31.0329,31.2909,30.7191,30.9283,199862,0
+AD.US,D,20231120,000000,30.8097,31.9813,30.8028,31.4234,369351,0
+AD.US,D,20231121,000000,31.5838,31.5908,30.5454,30.5657,214470,0
+AD.US,D,20231122,000000,30.6354,31.1096,30.4959,30.6424,201081,0
+AD.US,D,20231124,000000,30.8516,31.1863,30.7295,31.0678,77842.6,0
+AD.US,D,20231127,000000,30.9004,30.9911,30.081,30.3216,283745,0
+AD.US,D,20231128,000000,30.3355,30.8446,29.5614,30.8376,182929,0
+AD.US,D,20231129,000000,30.8307,31.8209,30.6354,31.8,221396,0
+AD.US,D,20231130,000000,31.8,31.8593,31.2909,31.6814,339473,0
+AD.US,D,20231201,000000,31.4792,33.4346,31.012,33.3691,305631,0
+AD.US,D,20231204,000000,32.9576,33.2401,30.4122,30.4611,427716,0
+AD.US,D,20231205,000000,30.6075,30.6075,29.5266,29.6451,425707,0
+AD.US,D,20231206,000000,29.7497,30.1961,28.9268,29.2686,363334,0
+AD.US,D,20231207,000000,29.3732,30.1333,29.0524,30.1333,279657,0
+AD.US,D,20231208,000000,29.9868,30.6424,29.3522,29.8334,302046,0
+AD.US,D,20231211,000000,29.6242,30.021,29.2407,29.6591,153114,0
+AD.US,D,20231212,000000,29.3732,29.422,28.2364,28.4038,324563,0
+AD.US,D,20231213,000000,28.2783,30.0357,28.0482,29.7846,260459,0
+AD.US,D,20231214,000000,30.21,30.998,28.2086,28.2086,621242,0
+AD.US,D,20231215,000000,28.3689,28.3689,27.4554,27.5949,544267,0
+AD.US,D,20231218,000000,27.8389,28.3062,27.6228,27.8808,245415,0
+AD.US,D,20231219,000000,27.9854,28.8432,27.9854,28.7176,288597,0
+AD.US,D,20231220,000000,28.6897,29.2895,28.0691,28.1039,262201,0
+AD.US,D,20231221,000000,28.1946,29.1082,28.1646,28.7316,150346,0
+AD.US,D,20231222,000000,28.1737,28.5991,27.5182,27.6716,260806,0
+AD.US,D,20231226,000000,28.0482,28.2364,27.553,28.1597,158537,0
+AD.US,D,20231227,000000,28.1388,28.4875,27.9505,28.2853,174871,0
+AD.US,D,20231228,000000,28.0063,29.0663,28.0063,29.0663,195869,0
+AD.US,D,20231229,000000,28.892,29.4011,28.7444,28.9687,817407,0
+AD.US,D,20240102,000000,29.1082,29.3034,28.0761,28.5154,448506,0
+AD.US,D,20240103,000000,28.4596,28.892,27.7483,28.2504,471536,0
+AD.US,D,20240104,000000,28.5224,28.7037,27.9673,28.7037,202264,0
+AD.US,D,20240105,000000,28.7943,29.6103,28.2713,29.4499,254161,0
+AD.US,D,20240108,000000,29.3592,29.3941,28.3062,28.4596,195157,0
+AD.US,D,20240109,000000,28.3132,29.0872,28.0143,29.0105,204596,0
+AD.US,D,20240110,000000,28.6828,29.0803,28.4805,28.7316,129618,0
+AD.US,D,20240111,000000,28.7664,28.9338,28.09,28.8013,214775,0
+AD.US,D,20240112,000000,29.1639,30.2728,29.1639,30.0357,320737,0
+AD.US,D,20240116,000000,29.9589,29.9589,28.9338,29.7776,369222,0
+AD.US,D,20240117,000000,29.2895,30.3669,29.2895,29.3174,336509,0
+AD.US,D,20240118,000000,29.2895,30.0984,29.15,29.9799,231190,0
+AD.US,D,20240119,000000,29.9868,30.468,29.3174,30.4611,327734,0
+AD.US,D,20240122,000000,30.8167,31.7442,30.0566,31.6047,404079,0
+AD.US,D,20240123,000000,31.7093,32.3439,30.9213,31.0817,316532,0
+AD.US,D,20240124,000000,30.8376,31.0852,29.9659,29.9868,224012,0
+AD.US,D,20240125,000000,30.2658,31.4095,30.2658,31.4095,207425,0
+AD.US,D,20240126,000000,31.8767,33.8014,31.3328,32.4346,668711,0
+AD.US,D,20240129,000000,32.0859,32.2848,30.9109,30.9632,293807,0
+AD.US,D,20240130,000000,30.747,31.4164,30.4541,30.8864,215300,0
+AD.US,D,20240131,000000,30.8655,31.7791,30.6842,30.9632,165069,0
+AD.US,D,20240201,000000,31.3746,31.3746,30.5378,30.8586,183905,0
+AD.US,D,20240202,000000,30.5796,31.7651,30.2239,30.5866,316912,0
+AD.US,D,20240205,000000,30.4053,30.6145,29.7149,30.1054,246571,0
+AD.US,D,20240206,000000,30.1542,30.3495,29.422,29.6312,283535,0
+AD.US,D,20240207,000000,29.4778,29.7923,28.8711,28.9617,272137,0
+AD.US,D,20240208,000000,28.7874,29.415,28.3646,29.0803,341859,0
+AD.US,D,20240209,000000,29.1151,29.4778,28.7943,28.9268,269514,0
+AD.US,D,20240212,000000,29.0942,30.3704,29.0036,30.1542,291404,0
+AD.US,D,20240213,000000,29.4847,29.8334,28.7734,29.0454,232895,0
+AD.US,D,20240214,000000,29.5405,29.5963,28.8711,29.5545,212797,0
+AD.US,D,20240215,000000,29.6939,30.0287,29.0559,29.0942,483595,0
+AD.US,D,20240216,000000,27.3089,27.5949,23.9197,24.0453,1326069,0
+AD.US,D,20240220,000000,24.0592,24.91,22.6785,22.9853,1173523,0
+AD.US,D,20240221,000000,22.8807,23.6617,22.5459,23.1178,605497,0
+AD.US,D,20240222,000000,23.1875,23.4874,22.6157,23.1875,480126,0
+AD.US,D,20240223,000000,23.1526,23.3479,22.6854,22.6993,284009,0
+AD.US,D,20240226,000000,22.7342,23.4386,22.3228,23.2712,309193,0
+AD.US,D,20240227,000000,23.327,23.5257,22.9434,23.4176,346283,0
+AD.US,D,20240228,000000,23.6408,24.2893,23.2433,23.6826,277871,0
+AD.US,D,20240229,000000,23.7105,24.6101,23.7105,24.3312,301894,0
+AD.US,D,20240301,000000,24.7496,25.1053,23.7384,25.1053,411290,0
+AD.US,D,20240304,000000,24.9588,25.0007,24.1289,24.2057,294226,0
+AD.US,D,20240305,000000,24.2336,24.4986,23.7803,23.7803,353734,0
+AD.US,D,20240306,000000,23.9616,24.115,23.456,23.9686,392171,0
+AD.US,D,20240307,000000,24.3939,24.5892,23.9337,24.2893,250210,0
+AD.US,D,20240308,000000,24.3103,24.7984,24.2824,24.6659,210148,0
+AD.US,D,20240311,000000,24.652,25.0355,24.5404,24.7078,227575,0
+AD.US,D,20240312,000000,24.6938,25.0495,24.5195,25.0495,240789,0
+AD.US,D,20240313,000000,25.0216,25.5655,24.6241,24.8961,252550,0
+AD.US,D,20240314,000000,24.9449,24.9449,24.4916,24.8612,177014,0
+AD.US,D,20240315,000000,24.9379,25.2238,24.2266,24.3242,228527,0
+AD.US,D,20240318,000000,24.1011,24.5892,23.7524,24.2893,332726,0
+AD.US,D,20240319,000000,24.0662,24.7008,23.9267,24.5264,317380,0
+AD.US,D,20240320,000000,24.5613,25.4679,24.387,25.447,264789,0
+AD.US,D,20240321,000000,25.6841,26.0118,24.8751,25.0007,288547,0
+AD.US,D,20240322,000000,25.1262,25.3005,24.8403,25.0634,177487,0
+AD.US,D,20240325,000000,25.168,25.7747,25.168,25.7747,141286,0
+AD.US,D,20240326,000000,25.963,25.963,24.7496,24.8054,184596,0
+AD.US,D,20240327,000000,24.8054,25.2587,24.8054,25.0983,171116,0
+AD.US,D,20240328,000000,25.2447,26.0816,25.182,25.4539,239712,0
+AD.US,D,20240401,000000,25.3493,25.3493,24.7984,25.0286,218095,0
+AD.US,D,20240402,000000,25.1332,25.698,24.9658,25.3703,184806,0
+AD.US,D,20240403,000000,25.3703,26.0293,25.3703,25.698,197187,0
+AD.US,D,20240404,000000,25.9491,26.4456,25.0983,25.1262,158295,0
+AD.US,D,20240405,000000,25.0983,25.175,24.6729,24.7566,375990,0
+AD.US,D,20240408,000000,24.9518,25.3424,24.4497,24.4497,179365,0
+AD.US,D,20240409,000000,24.6032,25.4261,24.5125,25.3772,240218,0
+AD.US,D,20240410,000000,24.7147,25.6213,24.5822,24.645,262072,0
+AD.US,D,20240411,000000,24.7496,25.0269,24.645,24.8891,152375,0
+AD.US,D,20240412,000000,24.7287,24.903,24.5822,24.5892,226555,0
+AD.US,D,20240415,000000,24.8682,25.1046,24.115,24.5543,429999,0
+AD.US,D,20240416,000000,24.2057,24.7008,23.2782,23.585,311261,0
+AD.US,D,20240417,000000,23.7524,24.5683,23.7105,23.7105,216595,0
+AD.US,D,20240418,000000,23.9825,24.3382,23.6896,24.1568,247903,0
+AD.US,D,20240419,000000,24.2545,24.9588,24.244,24.7636,433840,0
+AD.US,D,20240422,000000,24.9309,25.2168,24.3661,24.38,316960,0
+AD.US,D,20240423,000000,24.4358,25.712,24.4358,24.9449,205357,0
+AD.US,D,20240424,000000,24.8193,25.6771,24.8124,25.6422,184222,0
+AD.US,D,20240425,000000,25.4261,25.9909,25.046,25.2238,262055,0
+AD.US,D,20240426,000000,25.2936,25.8061,25.2657,25.6492,149980,0
+AD.US,D,20240429,000000,25.7817,25.963,25.4191,25.5237,178562,0
+AD.US,D,20240430,000000,25.447,25.5481,25.1541,25.3563,253090,0
+AD.US,D,20240501,000000,25.1889,25.8567,25.1889,25.3354,371099,0
+AD.US,D,20240502,000000,25.8096,26.3117,25.6604,25.9839,370710,0
+AD.US,D,20240503,000000,25.6701,26.0955,23.5362,23.7803,1090914,0
+AD.US,D,20240506,000000,23.7105,25.8445,23.7105,25.182,621251,0
+AD.US,D,20240507,000000,25.3633,26.1443,24.7984,24.8263,1255322,0
+AD.US,D,20240508,000000,24.8263,25.3005,24.6171,25.0983,347459,0
+AD.US,D,20240509,000000,25.0983,34.7917,25.0286,32.0441,3307051,0
+AD.US,D,20240510,000000,31.6605,33.1738,30.9911,32.3997,1069426,0
+AD.US,D,20240513,000000,32.5392,33.8572,31.6257,31.6954,719253,0
+AD.US,D,20240514,000000,31.7582,32.4276,30.9143,31.2909,581686,0
+AD.US,D,20240515,000000,31.6884,31.7233,30.9492,31.0608,462481,0
+AD.US,D,20240516,000000,30.5936,30.9911,29.7637,30.6563,362542,0
+AD.US,D,20240517,000000,30.6075,31.7372,30.2239,31.4513,307378,0
+AD.US,D,20240520,000000,31.7372,31.7372,30.5726,31.0329,449357,0
+AD.US,D,20240521,000000,30.5378,30.6563,29.408,29.9938,486584,0
+AD.US,D,20240522,000000,29.9311,30.8509,29.7288,30.4611,361992,0
+AD.US,D,20240523,000000,30.4611,30.7749,29.6521,30.217,296280,0
+AD.US,D,20240524,000000,30.4192,30.8795,29.9729,29.9729,217097,0
+AD.US,D,20240528,000000,32.86,33.9758,28.7664,33.6271,2040936,0
+AD.US,D,20240529,000000,33.4737,33.4737,30.6145,30.8167,737787,0
+AD.US,D,20240530,000000,32.6926,35.5658,31.6326,35.3705,1095301,0
+AD.US,D,20240531,000000,35.3705,39.7291,35.0846,38.6761,1461395,0
+AD.US,D,20240603,000000,38.4947,41.6468,37.4626,40.9076,1264741,0
+AD.US,D,20240604,000000,40.287,41.5841,39.2549,41.4864,535589,0
+AD.US,D,20240605,000000,41.5841,41.9397,39.9871,40.3497,392778,0
+AD.US,D,20240606,000000,40.1126,41.1029,39.1119,40.4195,358745,0
+AD.US,D,20240607,000000,39.3943,40.1614,38.0972,39.0247,559661,0
+AD.US,D,20240610,000000,38.418,39.2618,38.0903,38.5714,327065,0
+AD.US,D,20240611,000000,38.7318,39.6036,37.1697,37.2046,402973,0
+AD.US,D,20240612,000000,37.6928,37.6928,36.0818,36.3259,429767,0
+AD.US,D,20240613,000000,36.3538,36.8768,35.6007,36.4863,338334,0
+AD.US,D,20240614,000000,36.1446,37.5533,35.252,37.1488,419750,0
+AD.US,D,20240617,000000,37.0651,37.2499,35.782,36.7583,270886,0
+AD.US,D,20240618,000000,37.3092,38.0624,36.1446,37.107,329158,0
+AD.US,D,20240620,000000,36.8908,37.4208,36.1586,36.3678,216743,0
+AD.US,D,20240621,000000,36.0888,36.9403,35.8308,36.9396,355745,0
+AD.US,D,20240624,000000,36.9954,37.5882,36.6118,37.0512,263496,0
+AD.US,D,20240625,000000,37.0721,37.8462,36.6955,37.3789,190024,0
+AD.US,D,20240626,000000,37.1628,38.418,36.7583,38.4111,282494,0
+AD.US,D,20240627,000000,38.4459,39.0178,37.7834,39.0178,252889,0
+AD.US,D,20240628,000000,39.2828,40.3637,38.7737,38.9271,443713,0
+AD.US,D,20240701,000000,38.955,39.8407,38.2018,38.2786,207279,0
+AD.US,D,20240702,000000,37.9787,38.7318,37.8495,38.5296,180481,0
+AD.US,D,20240703,000000,38.2786,39.8407,38.167,39.1433,220275,0
+AD.US,D,20240705,000000,39.2897,39.3664,38.4954,39.227,157890,0
+AD.US,D,20240708,000000,39.4013,39.9034,38.2576,38.9689,323529,0
+AD.US,D,20240709,000000,39.1921,39.8546,38.8295,39.5338,199733,0
+AD.US,D,20240710,000000,39.5268,40.1789,38.6133,38.683,244294,0
+AD.US,D,20240711,000000,38.9201,39.5757,38.5784,39.3943,192968,0
+AD.US,D,20240712,000000,39.6733,40.6077,39.5129,39.75,180561,0
+AD.US,D,20240715,000000,39.8825,40.6008,39.4083,40.1126,202382,0
+AD.US,D,20240716,000000,40.3288,41.4376,40.0952,40.3149,241807,0
+AD.US,D,20240717,000000,40.1336,41.34,39.0526,40.1266,423820,0
+AD.US,D,20240718,000000,40.3776,41.0541,39.4362,39.8825,444090,0
+AD.US,D,20240719,000000,39.7151,40.0987,39.3281,39.8197,207888,0
+AD.US,D,20240722,000000,39.6175,39.9243,38.8957,38.962,222363,0
+AD.US,D,20240723,000000,39.1921,39.3769,37.4487,37.6649,298776,0
+AD.US,D,20240724,000000,38.0414,38.6203,36.6328,36.9187,411552,0
+AD.US,D,20240725,000000,36.7932,36.9605,36.0888,36.4026,576429,0
+AD.US,D,20240726,000000,36.8908,37.2151,36.0539,36.4026,589553,0
+AD.US,D,20240729,000000,36.4584,37.1628,36.1307,36.577,368240,0
+AD.US,D,20240730,000000,36.7095,37.2813,36.1802,37.0512,201306,0
+AD.US,D,20240731,000000,37.7416,38.554,36.7443,37.4836,403557,0
+AD.US,D,20240801,000000,37.902,38.2507,37.229,38.1461,298864,0
+AD.US,D,20240802,000000,36.2632,37.4557,35.4054,35.9145,368703,0
+AD.US,D,20240805,000000,33.648,35.3531,33.1878,34.2617,395763,0
+AD.US,D,20240806,000000,34.5058,35.5239,34.1989,35.51,349949,0
+AD.US,D,20240807,000000,36.1934,37.9159,36.1934,36.3957,342470,0
+AD.US,D,20240808,000000,36.3747,37.0721,36.0365,37.0303,218855,0
+AD.US,D,20240809,000000,36.9745,36.9745,35.4961,36.1237,234484,0
+AD.US,D,20240812,000000,36.2074,36.8559,35.9563,36.3329,187090,0
+AD.US,D,20240813,000000,36.5979,36.5979,35.7053,36.1307,205152,0
+AD.US,D,20240814,000000,36.4584,36.9082,36.0173,36.3817,195033,0
+AD.US,D,20240815,000000,36.9117,37.0721,36.1934,36.4514,189426,0
+AD.US,D,20240816,000000,36.3468,36.7234,35.9284,36.6118,206741,0
+AD.US,D,20240819,000000,36.9326,37.5603,36.8141,37.0163,147683,0
+AD.US,D,20240820,000000,36.9605,37.2534,36.2562,36.3538,149218,0
+AD.US,D,20240821,000000,36.305,36.8838,36.1097,36.7304,124806,0
+AD.US,D,20240822,000000,36.7583,37.1767,36.5561,36.9326,120385,0
+AD.US,D,20240823,000000,37.3511,38.8992,37.3511,38.6342,170893,0
+AD.US,D,20240826,000000,38.5436,39.1433,37.9787,37.9926,207089,0
+AD.US,D,20240827,000000,38.16,39.2305,38.1042,38.8713,211698,0
+AD.US,D,20240828,000000,38.9411,39.8337,38.6279,39.4571,301669,0
+AD.US,D,20240829,000000,38.5645,39.6036,38.2437,38.7458,261904,0
+AD.US,D,20240830,000000,39.1572,39.1851,38.6691,38.7876,153340,0
+AD.US,D,20240903,000000,38.955,40.015,38.7284,40.008,169035,0
+AD.US,D,20240904,000000,39.6733,40.5171,38.3553,38.7039,449518,0
+AD.US,D,20240905,000000,38.6691,40.0011,38.6691,38.9829,216334,0
+AD.US,D,20240906,000000,38.7528,39.2828,37.902,38.2088,178582,0
+AD.US,D,20240909,000000,38.4111,38.4111,37.4068,37.7346,235701,0
+AD.US,D,20240910,000000,38.0136,38.0554,37.5219,37.9996,235377,0
+AD.US,D,20240911,000000,37.6579,38.7667,37.3859,38.7249,171064,0
+AD.US,D,20240912,000000,39.0945,39.6036,38.7144,39.1921,227866,0
+AD.US,D,20240913,000000,39.0526,39.8128,38.8155,39.7291,121053,0
+AD.US,D,20240916,000000,40.015,40.2591,39.4501,40.2033,177838,0
+AD.US,D,20240917,000000,40.4474,41.3121,39.4153,39.4362,323755,0
+AD.US,D,20240918,000000,39.6663,40.409,39.1851,39.2758,232472,0
+AD.US,D,20240919,000000,39.5896,39.8197,39.2688,39.3246,180031,0
+AD.US,D,20240920,000000,39.0108,39.1642,37.9299,38.4459,386270,0
+AD.US,D,20240923,000000,38.5296,38.8992,38.3483,38.425,204940,0
+AD.US,D,20240924,000000,38.2018,38.7946,38.0205,38.3064,219472,0
+AD.US,D,20240925,000000,38.3274,40.0429,38.296,39.3386,302606,0
+AD.US,D,20240926,000000,39.3176,39.9243,39.186,39.6803,256841,0
+AD.US,D,20240927,000000,39.8197,40.4055,39.8197,39.8895,225459,0
+AD.US,D,20240930,000000,39.8232,40.1057,37.9647,38.1112,339777,0
+AD.US,D,20241001,000000,38.1112,38.8225,37.9857,38.7388,158418,0
+AD.US,D,20241002,000000,38.4459,38.9712,38.418,38.5854,114701,0
+AD.US,D,20241003,000000,38.2925,38.8922,38.2751,38.6063,142695,0
+AD.US,D,20241004,000000,38.6203,39.3281,38.2507,39.0038,145714,0
+AD.US,D,20241007,000000,38.7039,38.8086,38.4459,38.6342,125325,0
+AD.US,D,20241008,000000,38.948,39.2897,38.4947,38.8364,104018,0
+AD.US,D,20241009,000000,38.6412,39.4571,38.5366,38.5366,175907,0
+AD.US,D,20241010,000000,38.7249,38.8155,38.0484,38.3692,83845.2,0
+AD.US,D,20241011,000000,38.4947,39.1433,38.4389,39.1224,116519,0
+AD.US,D,20241014,000000,39.1503,40.0289,39.1503,39.4711,114873,0
+AD.US,D,20241015,000000,39.6245,40.6496,39.6245,40.4404,175296,0
+AD.US,D,20241016,000000,40.7403,41.9049,40.6984,41.612,177125,0
+AD.US,D,20241017,000000,41.7654,42.142,40.8379,40.9425,143817,0
+AD.US,D,20241018,000000,42.7905,47.3095,42.5604,43.8993,741619,0
+AD.US,D,20241021,000000,43.6971,44.1729,42.6371,42.6859,270129,0
+AD.US,D,20241022,000000,42.3651,42.5813,41.068,41.068,217245,0
+AD.US,D,20241023,000000,40.7542,41.6957,40.6078,41.4864,259283,0
+AD.US,D,20241024,000000,41.7793,42.8114,41.1203,42.7417,303055,0
+AD.US,D,20241025,000000,42.8812,43.2299,42.6371,43.1183,173245,0
+AD.US,D,20241028,000000,43.4321,43.8505,43.2124,43.2857,168360,0
+AD.US,D,20241029,000000,43.1392,43.8331,42.8045,43.0974,177358,0
+AD.US,D,20241030,000000,43.2368,43.5053,42.5813,43.453,180462,0
+AD.US,D,20241031,000000,43.5646,43.7668,42.5883,43.0276,220217,0
+AD.US,D,20241101,000000,41.5701,42.5081,39.1886,40.0917,570440,0
+AD.US,D,20241104,000000,40.9146,42.1211,40.4404,41.2145,325073,0
+AD.US,D,20241105,000000,41.4864,41.87,40.8867,41.1378,218168,0
+AD.US,D,20241106,000000,41.9816,45.8171,41.9816,45.4336,831738,0
+AD.US,D,20241107,000000,47.6233,47.6354,44.8687,45.0639,413762,0
+AD.US,D,20241108,000000,44.6386,45.5312,44.2515,44.6107,258019,0
+AD.US,D,20241111,000000,44.8059,46.368,44.7292,45.7264,325758,0
+AD.US,D,20241112,000000,45.0082,45.3673,43.9447,44.2341,315916,0
+AD.US,D,20241113,000000,44.5932,45.0884,43.1113,43.195,192245,0
+AD.US,D,20241114,000000,43.5855,43.8296,42.2745,42.9718,231028,0
+AD.US,D,20241115,000000,43.453,43.5646,42.672,42.9161,148419,0
+AD.US,D,20241118,000000,42.8324,43.6274,42.8324,43.0067,155442,0
+AD.US,D,20241119,000000,43.1497,43.8087,42.6441,43.3484,162153,0
+AD.US,D,20241120,000000,43.4286,45.1058,43.4286,44.1225,227065,0
+AD.US,D,20241121,000000,44.1086,44.792,43.6657,44.5897,219718,0
+AD.US,D,20241122,000000,44.7083,45.7264,44.7083,45.322,212029,0
+AD.US,D,20241125,000000,45.6358,45.6672,44.513,44.513,219820,0
+AD.US,D,20241126,000000,44.6699,45.6358,44.5653,45.3289,165272,0
+AD.US,D,20241127,000000,45.193,45.4475,44.3805,44.3805,117174,0
+AD.US,D,20241129,000000,44.1525,45.0918,43.8226,44.255,104501,0
+AD.US,D,20241202,000000,43.9412,44.6386,43.7947,43.8575,172914,0
+AD.US,D,20241203,000000,43.4879,44.5828,43.46,44.1504,142785,0
+AD.US,D,20241204,000000,44.1574,44.9105,43.9133,44.0179,100464,0
+AD.US,D,20241205,000000,44.2062,45.4266,44.1364,44.7222,246595,0
+AD.US,D,20241206,000000,44.6874,45.2941,44.1853,44.4293,85412.5,0
+AD.US,D,20241209,000000,44.6176,44.6176,42.5186,42.5604,130337,0
+AD.US,D,20241210,000000,42.8498,43.1671,42.1908,42.4349,132317,0
+AD.US,D,20241211,000000,42.787,43.1392,42.5918,42.8324,127619,0
+AD.US,D,20241212,000000,42.7522,44.2968,42.7522,43.7459,189833,0
+AD.US,D,20241213,000000,44.0946,44.3457,43.3624,43.9133,176120,0
+AD.US,D,20241216,000000,43.9342,44.248,43.4258,43.4739,153244,0
+AD.US,D,20241217,000000,43.3066,43.6832,42.4209,42.7278,224680,0
+AD.US,D,20241218,000000,43.0241,43.3624,41.9188,42.0234,216316,0
+AD.US,D,20241219,000000,42.4802,43.3136,42.0932,42.6789,178513,0
+AD.US,D,20241220,000000,42.6441,43.7878,42.6441,43.2857,238806,0
+AD.US,D,20241223,000000,42.8882,43.5297,42.7557,43.3345,117322,0
+AD.US,D,20241224,000000,43.4112,43.9133,43.3136,43.718,58851.2,0
+AD.US,D,20241226,000000,43.5855,44.6246,43.5855,44.2968,139808,0
+AD.US,D,20241227,000000,44.3875,44.5061,43.9203,44.4293,95182.1,0
+AD.US,D,20241230,000000,43.5925,44.1783,43.2717,43.3903,133438,0
+AD.US,D,20241231,000000,43.7808,44.0249,43.4112,43.7389,89373.1,0
+AD.US,D,20250102,000000,44.1853,45.0988,43.9342,44.1713,101280,0
+AD.US,D,20250103,000000,44.2236,44.9419,43.6483,43.6971,97746,0
+AD.US,D,20250106,000000,43.6483,43.8087,42.6301,42.7138,182864,0
+AD.US,D,20250107,000000,42.6789,42.7347,41.6887,42.3861,135880,0
+AD.US,D,20250108,000000,41.877,42.6301,41.5178,42.5743,206940,0
+AD.US,D,20250110,000000,41.9746,42.5395,41.9746,42.4418,169758,0
+AD.US,D,20250113,000000,41.2982,42.6232,41.2982,42.4488,245728,0
+AD.US,D,20250114,000000,42.4663,43.6901,42.4139,43.5716,164313,0
+AD.US,D,20250115,000000,44.112,44.656,43.453,43.5437,188672,0
+AD.US,D,20250116,000000,43.8087,44.2062,43.0276,43.6343,194055,0
+AD.US,D,20250117,000000,44.0179,44.6804,43.7041,44.6664,106280,0
+AD.US,D,20250121,000000,45.308,45.322,43.4321,44.0109,304970,0
+AD.US,D,20250122,000000,43.9238,44.7257,43.8366,44.248,153313,0
+AD.US,D,20250123,000000,44.1016,44.3736,43.5716,43.8784,160863,0
+AD.US,D,20250124,000000,44.1853,44.248,43.8505,43.99,87421.5,0
+AD.US,D,20250127,000000,44.0179,44.5758,43.5786,43.7947,178750,0
+AD.US,D,20250128,000000,43.4126,44.5967,43.4126,44.4293,120964,0
+AD.US,D,20250129,000000,44.9036,45.6288,43.6483,44.4921,244486,0
+AD.US,D,20250130,000000,44.4154,44.6316,44.0249,44.2968,116333,0
+AD.US,D,20250131,000000,44.1574,44.7432,43.6971,43.7947,173614,0
+AD.US,D,20250203,000000,43.0527,43.9272,43.0346,43.5507,114367,0
+AD.US,D,20250204,000000,43.2368,43.997,43.202,43.5786,107403,0
+AD.US,D,20250205,000000,44.3352,45.0012,44.0179,44.9942,139508,0
+AD.US,D,20250206,000000,45.3289,45.9984,44.9259,45.9496,137258,0
+AD.US,D,20250207,000000,46.0263,46.6051,45.5399,46.3262,138837,0
+AD.US,D,20250210,000000,46.103,46.5424,45.3359,45.3359,104692,0
+AD.US,D,20250211,000000,45.3813,45.9147,45.043,45.043,165939,0
+AD.US,D,20250212,000000,44.6351,46.1693,44.6351,45.8101,206960,0
+AD.US,D,20250213,000000,46.0403,46.2564,45.573,45.9357,85489.9,0
+AD.US,D,20250214,000000,45.8311,47.2258,45.8171,47.1282,123801,0
+AD.US,D,20250218,000000,47.4211,48.2579,46.9189,47.4699,236468,0
+AD.US,D,20250219,000000,47.7,47.7,46.6191,46.633,189060,0
+AD.US,D,20250220,000000,46.8318,47.0933,46.0333,46.7586,188647,0
+AD.US,D,20250221,000000,47.0584,47.9162,43.6413,45.6218,439852,0
+AD.US,D,20250224,000000,46.4936,46.5284,44.7501,45.3289,308118,0
+AD.US,D,20250225,000000,45.7055,46.2809,44.778,45.4824,231487,0
+AD.US,D,20250226,000000,45.5033,45.9984,44.9314,45.7055,276444,0
+AD.US,D,20250227,000000,45.5103,45.7822,45.0988,45.3359,114866,0
+AD.US,D,20250228,000000,45.4824,45.8241,45.1755,45.7334,161801,0
+AD.US,D,20250303,000000,45.7837,46.9259,45.1337,45.7543,211654,0
+AD.US,D,20250304,000000,45.3289,45.3289,44.2201,44.2899,302805,0
+AD.US,D,20250305,000000,44.248,45.2313,44.1574,44.9384,147087,0
+AD.US,D,20250306,000000,44.4014,45.1546,44.4014,45.0012,145489,0
+AD.US,D,20250307,000000,44.5409,45.6149,44.5339,45.3917,123782,0
+AD.US,D,20250310,000000,45.0709,45.0709,42.7068,43.0974,464088,0
+AD.US,D,20250311,000000,42.9509,45.3638,42.3651,45.0082,344748,0
+AD.US,D,20250312,000000,45.3847,45.4475,44.3666,45.1267,298142,0
+AD.US,D,20250313,000000,45.0988,45.4886,44.0841,44.3526,183435,0
+AD.US,D,20250314,000000,44.6839,45.6009,44.4851,45.5939,156786,0
+AD.US,D,20250317,000000,45.256,46.0961,45.256,45.7753,157004,0
+AD.US,D,20250318,000000,45.7753,46.0403,45.5382,45.6986,114618,0
+AD.US,D,20250319,000000,45.6986,46.0931,45.5382,45.9078,276579,0
+AD.US,D,20250320,000000,45.5905,46.7167,45.4475,46.7167,227072,0
+AD.US,D,20250321,000000,46.4796,47.3095,46.4796,47.2188,327492,0
+AD.US,D,20250324,000000,47.3443,48.0557,47.3443,47.9092,253012,0
+AD.US,D,20250325,000000,48.1184,48.8144,47.7318,48.2858,367676,0
+AD.US,D,20250326,000000,48.2788,48.6554,48.0975,48.23,188409,0
+AD.US,D,20250327,000000,47.5466,49.0145,47.4913,48.7809,297279,0
+AD.US,D,20250328,000000,48.7774,49.1575,48.1951,48.3695,415015,0
+AD.US,D,20250331,000000,47.8046,48.5508,47.5675,48.223,242583,0
+AD.US,D,20250401,000000,47.9022,49.3667,47.8674,48.6136,232739,0
+AD.US,D,20250402,000000,48.1742,48.9274,48.0696,48.6136,283332,0
+AD.US,D,20250403,000000,47.6233,48.8018,47.4157,47.9162,397369,0
+AD.US,D,20250404,000000,46.9922,47.1446,44.3526,44.9663,489914,0
+AD.US,D,20250407,000000,43.195,46.1832,42.9858,44.2689,521718,0
+AD.US,D,20250408,000000,45.2522,45.8136,43.338,43.6622,369751,0
+AD.US,D,20250409,000000,43.8017,46.3837,42.3721,45.9845,431074,0
+AD.US,D,20250410,000000,45.2488,46.1518,44.3875,45.05,408514,0
+AD.US,D,20250411,000000,44.4921,46.0263,44.2132,45.9426,487826,0
+AD.US,D,20250414,000000,46.2983,47.4245,46.0124,47.0236,233311,0
+AD.US,D,20250415,000000,46.6189,47.7279,46.6189,47.2467,177257,0
+AD.US,D,20250416,000000,47.2188,47.4692,45.9705,46.6261,340720,0
+AD.US,D,20250417,000000,46.8841,48.1289,46.6121,47.8743,359186,0
+AD.US,D,20250421,000000,47.6163,47.9371,46.0856,46.3959,293408,0
+AD.US,D,20250422,000000,46.9678,47.1386,45.9217,45.9217,322797,0
+AD.US,D,20250423,000000,46.4029,47.0549,45.5661,46.2983,348349,0
+AD.US,D,20250424,000000,46.5842,47.9929,46.4266,47.2397,204077,0
+AD.US,D,20250425,000000,46.3959,47.2467,46.103,46.9678,274220,0
+AD.US,D,20250428,000000,47.3095,47.7558,46.5354,47.7418,368852,0
+AD.US,D,20250429,000000,47.6812,47.7767,47.1386,47.3862,271470,0
+AD.US,D,20250430,000000,47.0863,47.9092,46.5214,47.8813,256789,0
+AD.US,D,20250501,000000,47.9162,48.2997,47.4768,48.0138,320603,0
+AD.US,D,20250502,000000,46.368,47.1909,42.2396,43.983,963895,0
+AD.US,D,20250505,000000,43.8191,43.8191,40.6636,40.6775,736216,0
+AD.US,D,20250506,000000,40.5799,44.248,40.5799,43.997,714758,0
+AD.US,D,20250507,000000,44.1957,44.5618,43.6971,44.2968,345325,0
+AD.US,D,20250508,000000,44.3596,44.4782,43.5402,43.7738,277934,0
+AD.US,D,20250509,000000,43.7145,44.262,43.5115,44.0318,333535,0
+AD.US,D,20250512,000000,44.7013,44.7013,41.6678,41.9188,560069,0
+AD.US,D,20250513,000000,41.9397,42.2222,41.2075,41.7375,318411,0
+AD.US,D,20250514,000000,41.5531,42.3651,41.4586,42.0862,230757,0
+AD.US,D,20250515,000000,42.2536,42.7836,42.2396,42.5604,196785,0
+AD.US,D,20250516,000000,42.5604,43.188,42.4105,43.0974,241717,0
+AD.US,D,20250519,000000,42.5046,43.2613,42.3301,42.665,207500,0
+AD.US,D,20250520,000000,42.6057,43.3345,42.6057,42.7905,280580,0
+AD.US,D,20250521,000000,42.8463,43.46,42.0164,42.2396,327304,0
+AD.US,D,20250522,000000,42.4767,43.1043,42.135,42.4558,226498,0
+AD.US,D,20250523,000000,42.3582,42.5953,41.8316,42.5953,161835,0
+AD.US,D,20250527,000000,43.0137,44.4642,42.7975,44.1295,256448,0
+AD.US,D,20250528,000000,44.0179,44.1295,43.4879,43.8017,262505,0
+AD.US,D,20250529,000000,43.7389,43.7808,43.0172,43.1601,192341,0
+AD.US,D,20250530,000000,43.1723,43.5716,42.8742,43.2159,212153,0
+AD.US,D,20250602,000000,43.1253,44.4119,43.1183,43.7808,2474461,0
+AD.US,D,20250603,000000,43.9342,44.1574,43.4809,43.5995,289462,0
+AD.US,D,20250604,000000,43.4042,43.4809,42.5395,42.7557,152993,0
+AD.US,D,20250605,000000,42.7068,43.6064,42.4488,43.6064,157877,0
+AD.US,D,20250606,000000,43.7529,43.8924,43.1532,43.7947,138741,0
+AD.US,D,20250609,000000,41.877,44.3945,41.877,43.6274,277420,0
+AD.US,D,20250610,000000,43.2264,43.7808,42.9021,43.6692,193530,0
+AD.US,D,20250611,000000,43.6413,43.7947,42.672,42.6999,185044,0
+AD.US,D,20250612,000000,42.8497,42.8742,42.3791,42.7138,149900,0
+AD.US,D,20250613,000000,42.3721,42.5813,41.6172,41.6817,174711,0
+AD.US,D,20250616,000000,42.0862,42.5604,41.87,42.4907,219434,0
+AD.US,D,20250617,000000,42.4513,42.6371,41.734,41.7863,186802,0
+AD.US,D,20250618,000000,41.8212,42.5778,41.8003,42.0722,203519,0
+AD.US,D,20250620,000000,41.9816,42.6232,41.7858,41.9258,339628,0
+AD.US,D,20250623,000000,41.8735,42.672,41.34,42.6232,354739,0
+AD.US,D,20250624,000000,42.9335,44.6943,42.6859,44.1783,321743,0
+AD.US,D,20250625,000000,44.0702,44.0737,43.188,43.453,181281,0
+AD.US,D,20250626,000000,43.6378,43.6692,43.1671,43.6134,145550,0
+AD.US,D,20250627,000000,43.3868,44.2899,43.1532,43.6134,270820,0
+AD.US,D,20250630,000000,43.861,44.7327,43.5397,44.6107,349350,0
+AD.US,D,20250701,000000,44.8268,45.1616,44.4642,44.7641,214515,0
+AD.US,D,20250702,000000,44.7536,44.9175,44.1364,44.3596,221577,0
+AD.US,D,20250703,000000,44.513,44.7013,44.262,44.6525,93862.8,0
+AD.US,D,20250707,000000,44.4921,44.6246,43.8993,44.255,119820,0
+AD.US,D,20250708,000000,44.3282,44.9733,44.119,44.8757,263411,0
+AD.US,D,20250709,000000,44.8164,48.4532,44.5026,47.9859,771810,0
+AD.US,D,20250710,000000,47.8074,47.8074,46.2983,47.1282,346459,0
+AD.US,D,20250711,000000,48.1254,49.1645,46.7376,48.8088,734947,0
+AD.US,D,20250714,000000,48.8018,49.3109,47.9859,48.5647,505910,0
+AD.US,D,20250715,000000,48.2649,49.1924,48.0836,48.1045,423005,0
+AD.US,D,20250716,000000,48.3276,48.6345,47.7837,47.9092,323238,0
+AD.US,D,20250717,000000,48.1844,48.2649,47.5047,47.8743,368009,0
+AD.US,D,20250718,000000,48.1114,48.2788,47.3897,47.7697,411735,0
+AD.US,D,20250721,000000,48.0696,49.1226,47.2955,48.7112,469338,0
+AD.US,D,20250722,000000,49.0808,49.3528,48.4776,48.5787,296996,0
+AD.US,D,20250723,000000,47.9162,49.2133,47.9162,49.1505,301933,0
+AD.US,D,20250724,000000,49.3005,49.9664,48.8088,49.8618,353293,0
+AD.US,D,20250725,000000,53,53.6276,51.0753,51.5634,1639684,0
+AD.US,D,20250728,000000,51.3542,51.5704,49.1226,49.7503,782898,0
+AD.US,D,20250729,000000,49.8758,50.35,49.1714,49.9455,605374,0
+AD.US,D,20250730,000000,50.0083,50.4964,49.8444,50.3012,473220,0
+AD.US,D,20250731,000000,50.2942,50.9707,49.7224,50.8591,629510,0
+AD.US,D,20250801,000000,50.3849,51.3263,49.0041,51.2566,568094,0
+AD.US,D,20250804,000000,51.2426,51.5495,50.2733,50.7196,858577,0
+AD.US,D,20250805,000000,50.8661,51.0613,48.6205,50.6778,1282633,0
+AD.US,D,20250806,000000,50.7126,51.7936,50.5034,51.5843,638329,0
+AD.US,D,20250807,000000,51.417,52.1004,50.7545,52.0237,813212,0
+AD.US,D,20250808,000000,52.198,52.8605,51.3612,51.7796,728872,0
+AD.US,D,20250811,000000,52.3933,55.2072,51.9539,53.7043,1434603,0
+AD.US,D,20250812,000000,53.9833,54.1541,51.7238,52.9861,1095977,0
+AD.US,D,20250813,000000,52.9861,53.2847,51.5146,53.0767,578603,0
+AD.US,D,20250814,000000,53.0418,53.3347,51.7447,53.0628,407818,0
+AD.US,D,20250815,000000,52.5676,52.6792,51.8415,52.2887,469766,0
+AD.US,D,20250818,000000,52.3584,53.3487,51.8214,53.0209,505901,0
+AD.US,D,20250819,000000,52.6653,53.788,52.47,53,931215,0
+AD.US,D,20250820,000000,51.26,54.865,50.69,53.66,990600,0
+AD.US,D,20250821,000000,53.76,55.83,53.24,55.83,516200,0
+AD.US,D,20250822,000000,56.17,56.535,54.66,54.91,388300,0
+AD.US,D,20250825,000000,54.62,54.8,53.44,53.45,229728,0
+AD.US,D,20250826,000000,53.6314,54.18,52.94,54.13,223611,0
+AD.US,D,20250827,000000,53.825,54.6762,53.74,54.28,190510,0
+AD.US,D,20250828,000000,54.275,54.55,53.575,54.04,234345,0
+AD.US,D,20250829,000000,53.84,54.1,53.645,53.83,153770,0
+AD.US,D,20250902,000000,53.1,53.57,52.42,52.68,189567,0
+AD.US,D,20250903,000000,52.61,53.54,52.5,53.07,189922,0
+AD.US,D,20250904,000000,53.415,54.3,52.68,52.76,217403,0
+AD.US,D,20250905,000000,52.745,53.48,52.22,52.54,235425,0
+AD.US,D,20250908,000000,52.395,52.5,51.27,51.29,204884,0
+AD.US,D,20250909,000000,51.325,51.73,50.9,51.27,201060,0
+AD.US,D,20250910,000000,51.29,51.64,50.435,51.01,197277,0
+AD.US,D,20250911,000000,51.245,51.5899,50.86,51.31,200940,0
+AD.US,D,20250912,000000,50.76,51.45,50.54,51,148209,0
+AD.US,D,20250915,000000,50.79,51.48,50.32,51,245550,0
+AD.US,D,20250916,000000,50.49,50.98,49.46,50,223396,0
+AD.US,D,20250917,000000,50.09,50.65,49.56,49.7,371138,0
+AD.US,D,20250918,000000,49.5,50.04,48.135,48.72,393775,0
+AD.US,D,20250919,000000,48.82,49.165,47.88,48.34,300960,0
+AD.US,D,20250922,000000,48.32,48.69,47.945,48.39,244815,0
+AD.US,D,20250923,000000,48.6,48.6604,47.835,48.37,204429,0
+AD.US,D,20250924,000000,48.44,48.69,47.29,47.9,168121,0
+AD.US,D,20250925,000000,48.28,48.28,47.03,47.22,148626,0
+AD.US,D,20250926,000000,48.215,48.94,47.06,47.97,487593,0
+AD.US,D,20250929,000000,47.88,49.37,47.75,49.27,237483,0
+AD.US,D,20250930,000000,48.745,50.36,48.745,50.01,249474,0
+AD.US,D,20251001,000000,49.63,50.485,49.38,50.09,191595,0
+AD.US,D,20251002,000000,49.1204,50.64,49.11,50.26,187550,0
+AD.US,D,20251003,000000,50.375,50.7896,50,50.7,170488,0
+AD.US,D,20251006,000000,50.2,50.46,49.26,49.49,136142,0
+AD.US,D,20251007,000000,49.23,49.8,48.75,49.4,249076,0
+AD.US,D,20251008,000000,49.495,49.73,48.61,49.62,122097,0
+AD.US,D,20251009,000000,49.64,50.1,49.2,50.02,140982,0
+AD.US,D,20251010,000000,49.785,50.7,49.18,49.22,150527,0
+AD.US,D,20251013,000000,49,49.515,48.72,48.8,126786,0
+AD.US,D,20251014,000000,49,49.81,48.7,49.09,143059,0
+AD.US,D,20251015,000000,49.05,50.52,48.72,49.71,128828,0
+AD.US,D,20251016,000000,49.955,50.24,49.32,49.79,118207,0
+AD.US,D,20251017,000000,49.53,50.47,49.3,49.98,102768,0
+AD.US,D,20251020,000000,49.98,50.15,49.12,49.99,93347,0
+AD.US,D,20251021,000000,50,50.15,49.24,49.24,106326,0
+AD.US,D,20251022,000000,49.07,49.82,48.84,49.82,91545,0
+AD.US,D,20251023,000000,49.465,49.7,48.92,49.34,68157,0
+AD.US,D,20251024,000000,49.41,49.93,49.11,49.9,112527,0
+AD.US,D,20251027,000000,50.15,51.86,50.095,50.45,168135,0
+AD.US,D,20251028,000000,50.21,51.22,50.175,50.78,162970,0
+AD.US,D,20251029,000000,50.6,50.94,49.825,50.32,188967,0
+AD.US,D,20251030,000000,50.335,50.86,48.64,48.93,191860,0
+AD.US,D,20251031,000000,48.87,49.46,48.531,49.12,100703,0
+AD.US,D,20251103,000000,48.4,49.74,48.01,49.57,119800,0
+AD.US,D,20251104,000000,49.11,49.98,48.65,48.88,191040,0
+AD.US,D,20251105,000000,48.78,48.96,47.3,47.47,285481,0
+AD.US,D,20251106,000000,47.46,48.02,46.07,47.69,447392,0
+AD.US,D,20251107,000000,47.79,48.845,46.1,46.36,460426,0
+AD.US,D,20251110,000000,47.56,47.56,45.75,45.92,207997,0
+AD.US,D,20251111,000000,46.43,47.84,46.135,46.74,205066,0
+AD.US,D,20251112,000000,46.91,47.52,46.38,47.08,193533,0
+AD.US,D,20251113,000000,46.83,46.91,45.25,45.35,263215,0
+AD.US,D,20251114,000000,45.01,46.17,45.01,45.88,192735,0
+AD.US,D,20251117,000000,45.93,46.09,44.3175,44.45,201389,0
+AD.US,D,20251118,000000,44.39,45.17,44.03,44.53,169437,0
+AD.US,D,20251119,000000,44.515,45.405,44.23,45.17,205119,0
+AD.US,D,20251120,000000,45.54,46.09,45.17,45.18,181540,0
+AD.US,D,20251121,000000,45.295,46.27,45.06,46.07,203758,0
+AD.US,D,20251124,000000,45.94,46.94,45.94,46.79,230541,0
+AD.US,D,20251125,000000,46.75,47.68,46.75,47.29,135121,0
+AD.US,D,20251126,000000,47.49,48.38,47.46,48.09,167919,0
+AD.US,D,20251128,000000,47.995,49.34,47.9949,49.18,112534,0
+AD.US,D,20251201,000000,48.78,49.335,48.245,48.9,210580,0
+AD.US,D,20251202,000000,49.045,49.5,48.7,49.49,1142582,0
+AD.US,D,20251203,000000,49.54,50.24,49.54,49.6,164452,0
+AD.US,D,20251204,000000,49.425,50,48.86,49.81,163387,0
+AD.US,D,20251205,000000,50,50.445,49.69,50.14,173858,0
+AD.US,D,20251208,000000,50.57,50.57,49.28,49.44,221948,0
+AD.US,D,20251209,000000,50,50.03,48.96,49.25,151847,0
+AD.US,D,20251210,000000,49.215,50.09,49.215,49.95,219246,0
+AD.US,D,20251211,000000,49.86,50.811,49.54,49.89,127108,0
+AD.US,D,20251212,000000,50,50.64,49.23,49.25,161864,0
+AD.US,D,20251215,000000,49.23,49.815,48.96,49.01,155101,0
+AD.US,D,20251216,000000,49.53,50.55,48.84,50.25,238390,0
+AD.US,D,20251217,000000,49.72,51.15,49.72,50.52,197630,0
+AD.US,D,20251218,000000,50.785,51.77,50.785,51.49,189411,0
+AD.US,D,20251219,000000,51.325,51.9755,50.83,51.86,560708,0
+AD.US,D,20251222,000000,49.95,53.7,49.95,53.69,301696,0
+AD.US,D,20251223,000000,53.545,54.1,53,53.6,186176,0
+AD.US,D,20251224,000000,53.265,53.865,52.97,53.85,82709,0
+AD.US,D,20251226,000000,53.615,54.29,53.2087,53.54,117195,0
+AD.US,D,20251229,000000,53.185,54.01,53.1234,54.01,108715,0
+AD.US,D,20251230,000000,54.01,54.405,53.515,53.81,155797,0
+AD.US,D,20251231,000000,53.91,54.5,53.535,53.62,131274,0
+AD.US,D,20260102,000000,54.06,54.06,53.46,54,113575,0
+AD.US,D,20260105,000000,53.855,54.74,53.705,54.51,173266,0
+AD.US,D,20260106,000000,54.505,54.72,53.6,53.84,144378,0
+AD.US,D,20260107,000000,54.5,55.06,53.59,54.76,239045,0
+AD.US,D,20260108,000000,54.8,55.225,51.9501,52.08,427144,0
+AD.US,D,20260109,000000,53.9,53.9,52.15,52.72,209841,0
+AD.US,D,20260112,000000,52.8,53.775,51.78,52.76,330599,0
+AD.US,D,20260113,000000,53.325,53.965,52.381,53.65,201959,0
+AD.US,D,20260114,000000,56.26,58.19,56.1641,57.19,477791,0
+AD.US,D,20260115,000000,57.27,57.37,55.13,55.87,409210,0
+AD.US,D,20260116,000000,56.15,57.8,55.148,57.8,380784,0
+AD.US,D,20260120,000000,58.52,58.52,56.22,56.55,469322,0
+AD.US,D,20260121,000000,56.945,58.54,56.945,58.17,386169,0
+AD.US,D,20260122,000000,58.65,60.82,58.51,60.28,816589,0
+AD.US,D,20260123,000000,48.995,49.9,47.54,47.92,656217,0
+AD.US,D,20260126,000000,47.97,48.27,46.47,47.15,848041,0
+AD.US,D,20260127,000000,47.01,47.87,45.985,46.93,297799,0
+AD.US,D,20260128,000000,46.99,47.485,46.17,46.59,231595,0
+AD.US,D,20260129,000000,46.67,47.52,46.2778,47.38,167148,0
+AD.US,D,20260130,000000,47.085,48.39,47.085,48.19,305149,0
+AD.US,D,20260202,000000,48.16,49.25,47.44,48.47,366400,0
+AD.US,D,20260203,000000,48.83,49.545,48.43,48.92,252939,0
+AD.US,D,20260204,000000,48.985,49.79,48.72,49.61,158739,0
+AD.US,D,20260205,000000,49.25,49.66,48,48.41,137616,0
+AD.US,D,20260206,000000,48.495,48.97,48.24,48.75,137857,0
+AD.US,D,20260209,000000,48.75,49.065,48.35,48.99,182725,0
+AD.US,D,20260210,000000,48.85,49.47,48.5,48.98,156460,0
+AD.US,D,20260211,000000,48.995,49.66,48.72,49.42,176267,0
+AD.US,D,20260212,000000,49.405,50.73,49.16,50.56,182815,0
+AD.US,D,20260213,000000,50.465,51.2865,50.465,50.88,184897,0
+AD.US,D,20260217,000000,50.97,51.96,50.725,51.24,238848,0
+AD.US,D,20260218,000000,50.46,50.905,49.27,49.65,234948,0
diff --git a/daily/us/nyse stocks/1/adt.us.txt b/daily/us/nyse stocks/1/adt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bb6511f3e5beba23f8496de6f1f0c98c8e56f06
--- /dev/null
+++ b/daily/us/nyse stocks/1/adt.us.txt	
@@ -0,0 +1,2032 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADT.US,D,20180119,000000,10.6116,10.883,10.0658,10.3945,81277783.334612,0
+ADT.US,D,20180122,000000,10.1666,10.2189,9.32959,9.60502,31141556.724462,0
+ADT.US,D,20180123,000000,9.62081,10.1666,9.60502,9.98402,9858025.0809709,0
+ADT.US,D,20180124,000000,9.99279,10.1863,9.48167,9.99279,12360344.54893,0
+ADT.US,D,20180125,000000,9.99279,10.0175,9.73134,9.98402,11263040.328466,0
+ADT.US,D,20180126,000000,9.90799,10.0008,9.85766,9.98402,9429767.0063787,0
+ADT.US,D,20180129,000000,9.97506,10.2602,9.94451,10.1349,11334416.843119,0
+ADT.US,D,20180130,000000,10.0658,10.4024,9.99279,10.4024,6721806.6094592,0
+ADT.US,D,20180131,000000,10.4527,10.5435,10.4024,10.4685,7897142.8564906,0
+ADT.US,D,20180201,000000,10.4685,10.7468,10.4438,10.6965,7241842.4504362,0
+ADT.US,D,20180202,000000,10.6037,10.8653,10.5711,10.7863,7166923.355142,0
+ADT.US,D,20180205,000000,10.7379,10.7784,10.4527,10.6037,4771550.1002555,0
+ADT.US,D,20180206,000000,10.2356,10.4863,10.1823,10.3175,5493550.5307853,0
+ADT.US,D,20180207,000000,10.2524,10.5208,10.2356,10.4941,3182405.7786168,0
+ADT.US,D,20180208,000000,10.5435,10.5435,10.2929,10.3777,4846589.7811036,0
+ADT.US,D,20180209,000000,10.3945,10.6392,10.1922,10.6037,4744207.5792459,0
+ADT.US,D,20180212,000000,10.6037,10.7132,10.4606,10.6392,3308254.5372525,0
+ADT.US,D,20180213,000000,10.9067,10.9235,10.1419,10.1922,7244593.6250477,0
+ADT.US,D,20180214,000000,10.2189,10.2258,9.87444,10.0175,6922406.2516081,0
+ADT.US,D,20180215,000000,10.0175,10.0481,9.37608,9.80634,6587433.7694858,0
+ADT.US,D,20180216,000000,9.86555,9.98402,9.69384,9.71457,1928016.074444,0
+ADT.US,D,20180220,000000,9.67213,9.80634,9.58036,9.72246,2174726.0110753,0
+ADT.US,D,20180221,000000,9.78956,9.83989,9.68989,9.77279,3054621.5711753,0
+ADT.US,D,20180222,000000,9.78068,10.0658,9.72246,9.99279,2392327.2029962,0
+ADT.US,D,20180223,000000,9.98402,10.1419,9.82411,10.0491,3826568.7407838,0
+ADT.US,D,20180226,000000,10.0915,10.2306,9.95731,10.1922,1954631.0288345,0
+ADT.US,D,20180227,000000,10.1823,10.3856,9.62081,9.73134,2204290.7515777,0
+ADT.US,D,20180228,000000,9.54681,9.54681,8.85009,8.85896,7827593.3649777,0
+ADT.US,D,20180301,000000,8.96683,9.08317,8.86745,8.95804,2982531.6764391,0
+ADT.US,D,20180302,000000,8.96683,9.36157,8.87525,9.28785,3737102.3664023,0
+ADT.US,D,20180305,000000,9.21196,9.43824,8.99279,8.99279,3391967.2580636,0
+ADT.US,D,20180306,000000,9.06906,9.06906,8.61551,8.68183,4942474.5495879,0
+ADT.US,D,20180307,000000,8.64077,8.85009,8.58166,8.72387,2043865.3520241,0
+ADT.US,D,20180308,000000,8.8414,9.03669,8.77607,8.82473,5939638.040843,0
+ADT.US,D,20180309,000000,8.93465,8.94245,8.76738,8.83271,2378127.4940347,0
+ADT.US,D,20180312,000000,8.90062,9.03669,8.83271,8.98429,2786390.6598116,0
+ADT.US,D,20180313,000000,8.93465,9.06037,8.83271,8.8414,3638930.5256904,0
+ADT.US,D,20180314,000000,8.95025,8.95804,8.56527,8.56527,6743097.5596475,0
+ADT.US,D,20180315,000000,9.01873,9.01873,7.46593,7.49129,12306545.152072,0
+ADT.US,D,20180316,000000,7.57517,7.91928,7.29826,7.32342,20671612.650435,0
+ADT.US,D,20180319,000000,7.31523,7.71777,7.18092,7.66754,7691631.6330006,0
+ADT.US,D,20180320,000000,7.75132,7.75132,7.45803,7.51645,3726932.6469176,0
+ADT.US,D,20180321,000000,7.5503,7.70968,7.47451,7.52494,4475841.8957928,0
+ADT.US,D,20180322,000000,7.46593,7.49977,7.23125,7.27319,2870565.4563586,0
+ADT.US,D,20180323,000000,7.3617,7.37858,6.75944,6.82249,4949591.1239144,0
+ADT.US,D,20180326,000000,6.92365,6.94901,6.64575,6.69618,5220191.1867481,0
+ADT.US,D,20180327,000000,6.69618,6.72983,6.32553,6.36786,4253798.2915343,0
+ADT.US,D,20180328,000000,6.42668,6.68779,6.34259,6.40132,4263279.9640349,0
+ADT.US,D,20180329,000000,6.39322,6.69618,6.39322,6.67941,3505575.0629951,0
+ADT.US,D,20180402,000000,6.71305,6.78046,6.46033,6.59512,2901297.5460884,0
+ADT.US,D,20180403,000000,6.68779,6.68779,6.19921,6.35927,4661688.5540858,0
+ADT.US,D,20180404,000000,6.28348,6.67101,6.275,6.612,4993060.6960995,0
+ADT.US,D,20180405,000000,6.8816,7.48802,6.79723,7.42053,12356434.131684,0
+ADT.US,D,20180406,000000,7.31128,7.49652,7.15942,7.37001,4378121.9975767,0
+ADT.US,D,20180409,000000,7.37858,7.88366,7.37858,7.68175,5512832.0595171,0
+ADT.US,D,20180410,000000,7.69013,7.81635,7.46266,7.62274,4811534.851266,0
+ADT.US,D,20180411,000000,7.54714,7.70711,7.47549,7.59747,2350341.1371209,0
+ADT.US,D,20180412,000000,7.6397,7.79109,7.53855,7.66487,3210867.0093027,0
+ADT.US,D,20180413,000000,7.66487,7.85859,7.45427,7.57231,2610232.3921117,0
+ADT.US,D,20180416,000000,7.62274,7.6397,7.48802,7.57231,1560102.4563112,0
+ADT.US,D,20180417,000000,7.6481,7.80816,7.55139,7.79109,2428840.306044,0
+ADT.US,D,20180418,000000,7.7829,8.11103,7.74905,8.05212,3310988.4853562,0
+ADT.US,D,20180419,000000,8.00179,8.13619,7.76582,7.90054,3574577.3595578,0
+ADT.US,D,20180420,000000,7.89244,7.95106,7.73247,7.83333,1271408.4804526,0
+ADT.US,D,20180423,000000,7.79109,7.85859,7.4374,7.53855,2794983.6471802,0
+ADT.US,D,20180424,000000,7.59747,7.75754,7.5655,7.57231,1919812.2034847,0
+ADT.US,D,20180425,000000,7.51319,7.74905,7.44579,7.68175,1485365.7593337,0
+ADT.US,D,20180426,000000,7.68175,7.72369,7.3617,7.6481,4710862.1269662,0
+ADT.US,D,20180427,000000,7.6397,7.76582,7.61434,7.67326,1610661.2430751,0
+ADT.US,D,20180430,000000,7.74066,7.76582,7.42901,7.5049,3037353.5171959,0
+ADT.US,D,20180501,000000,7.51319,7.57231,7.29442,7.31128,2015938.1430768,0
+ADT.US,D,20180502,000000,7.32787,7.37858,7.27734,7.32787,2051312.2699688,0
+ADT.US,D,20180503,000000,7.33635,7.37001,6.94901,6.97427,3987668.0007856,0
+ADT.US,D,20180504,000000,6.94901,7.11727,6.7468,6.80581,5893739.5310727,0
+ADT.US,D,20180507,000000,6.86454,7.13424,6.86454,7.10898,3060929.512964,0
+ADT.US,D,20180508,000000,7.10059,7.37001,7.0245,7.21863,4937975.3911072,0
+ADT.US,D,20180509,000000,7.57231,7.68175,6.43516,6.58654,13730198.46757,0
+ADT.US,D,20180510,000000,6.6038,6.81401,6.6038,6.67101,5125749.3916144,0
+ADT.US,D,20180511,000000,6.68779,6.71305,6.16545,6.23295,7922217.5584283,0
+ADT.US,D,20180514,000000,6.275,6.37605,6.12352,6.14858,7817734.7359557,0
+ADT.US,D,20180515,000000,6.10664,6.12352,5.83702,6.00548,9206551.9995968,0
+ADT.US,D,20180516,000000,6.02256,6.07289,5.88765,5.89594,4658729.6480581,0
+ADT.US,D,20180517,000000,5.91301,6.24144,5.91301,6.03923,6782908.0189331,0
+ADT.US,D,20180518,000000,6.06449,6.32553,6.06449,6.12352,4455195.419657,0
+ADT.US,D,20180521,000000,6.19071,6.56986,6.16545,6.52772,4920834.0026257,0
+ADT.US,D,20180522,000000,6.56986,6.69618,6.41828,6.43516,4436950.5213588,0
+ADT.US,D,20180523,000000,6.37605,6.50247,6.32553,6.46033,1978236.410998,0
+ADT.US,D,20180524,000000,6.46881,6.52772,6.38444,6.48569,2061093.886368,0
+ADT.US,D,20180525,000000,6.49408,6.50247,6.28348,6.29197,2510458.486184,0
+ADT.US,D,20180529,000000,6.24983,6.39322,6.19071,6.28348,4053398.2742099,0
+ADT.US,D,20180530,000000,6.33391,6.47721,6.29197,6.46033,2638500.0779169,0
+ADT.US,D,20180531,000000,6.48569,6.50247,6.2668,6.33391,4357870.7177941,0
+ADT.US,D,20180601,000000,6.36786,6.47721,6.275,6.43516,3847206.0970037,0
+ADT.US,D,20180604,000000,6.42668,6.58654,6.41828,6.56986,1504742.5405199,0
+ADT.US,D,20180605,000000,6.6038,6.72983,6.52772,6.70476,1718912.6174372,0
+ADT.US,D,20180606,000000,6.72983,6.8816,6.62888,6.70476,3071756.879713,0
+ADT.US,D,20180607,000000,6.7468,6.79723,6.6038,6.73842,1624843.7255289,0
+ADT.US,D,20180608,000000,6.73842,6.95315,6.67101,6.92365,2380040.649713,0
+ADT.US,D,20180611,000000,6.92365,6.98247,6.62048,6.71305,4418127.015067,0
+ADT.US,D,20180612,000000,6.71305,7.00358,6.64575,6.98247,3864304.9258781,0
+ADT.US,D,20180613,000000,6.96569,7.0245,6.72134,6.78046,3672425.9499194,0
+ADT.US,D,20180614,000000,6.80581,6.88576,6.68099,6.81401,3424190.960695,0
+ADT.US,D,20180615,000000,6.79723,6.82249,6.67941,6.72134,3276747.2546764,0
+ADT.US,D,20180618,000000,6.73842,6.99944,6.65394,6.98247,4048232.3485491,0
+ADT.US,D,20180619,000000,6.90687,7.0254,6.8899,6.9574,2638836.501479,0
+ADT.US,D,20180620,000000,6.96569,7.42901,6.94043,7.32787,5188280.6012271,0
+ADT.US,D,20180621,000000,7.3617,7.52987,7.18487,7.3025,3737011.167244,0
+ADT.US,D,20180622,000000,7.37454,7.44234,7.20549,7.38303,3904529.8346723,0
+ADT.US,D,20180625,000000,7.38303,7.44234,7.21368,7.34918,5506443.0518098,0
+ADT.US,D,20180626,000000,7.35767,7.47194,7.35767,7.41688,2022291.6844447,0
+ADT.US,D,20180627,000000,7.44234,7.63665,7.41688,7.50156,2431879.2646664,0
+ADT.US,D,20180628,000000,7.50994,7.52672,7.09556,7.12063,4361760.8685614,0
+ADT.US,D,20180629,000000,7.19691,7.54369,7.12063,7.31553,3703589.7156656,0
+ADT.US,D,20180702,000000,7.23085,7.31553,6.79092,6.89246,3472073.5588222,0
+ADT.US,D,20180703,000000,6.91802,7.01089,6.7994,6.80808,1748662.7962283,0
+ADT.US,D,20180705,000000,6.88417,6.88417,6.5966,6.83345,2233424.8293877,0
+ADT.US,D,20180706,000000,6.7994,6.97299,6.77414,6.91802,938973.3615817,0
+ADT.US,D,20180709,000000,6.96016,7.29007,6.95178,7.22237,2213723.7845273,0
+ADT.US,D,20180710,000000,7.2648,7.33241,7.05302,7.29007,2605013.7736037,0
+ADT.US,D,20180711,000000,7.23924,7.41688,7.13789,7.25602,1889372.9643858,0
+ADT.US,D,20180712,000000,7.33241,7.64533,7.19276,7.54369,3039916.2135468,0
+ADT.US,D,20180713,000000,7.53529,7.78883,7.46751,7.57763,3471409.8316139,0
+ADT.US,D,20180716,000000,7.62836,7.77225,7.61128,7.76356,1718318.8095837,0
+ADT.US,D,20180717,000000,7.76356,7.9706,7.7381,7.94138,3061554.733861,0
+ADT.US,D,20180718,000000,7.95816,8.11833,7.92403,7.99171,2398708.1041116,0
+ADT.US,D,20180719,000000,7.99171,8.00465,7.79761,7.91592,2425019.0613074,0
+ADT.US,D,20180720,000000,7.9328,8.03415,7.8736,7.90744,1788404.3494832,0
+ADT.US,D,20180723,000000,7.94948,8.00889,7.80994,7.91592,1989230.976204,0
+ADT.US,D,20180724,000000,7.95816,8.05952,7.79761,7.82277,2072078.3183344,0
+ADT.US,D,20180725,000000,7.83126,7.89896,7.59017,7.80599,1589559.7844714,0
+ADT.US,D,20180726,000000,7.78053,7.88198,7.61128,7.69586,1636383.4590373,0
+ADT.US,D,20180727,000000,7.76356,7.77225,7.50156,7.61987,2646537.7637431,0
+ADT.US,D,20180730,000000,7.61128,7.64533,7.41688,7.42537,2023897.8029563,0
+ADT.US,D,20180731,000000,7.44234,7.76356,7.42537,7.61987,4018940.1921978,0
+ADT.US,D,20180801,000000,7.63665,7.7381,7.49277,7.56905,1267007.6143982,0
+ADT.US,D,20180802,000000,7.50994,7.53529,7.23924,7.29007,2826333.864539,0
+ADT.US,D,20180803,000000,7.30675,7.56491,7.30675,7.53529,2133722.8694627,0
+ADT.US,D,20180806,000000,7.54369,7.64533,7.48448,7.5944,1732413.1328511,0
+ADT.US,D,20180807,000000,7.67899,7.82277,7.63665,7.7381,3373176.1781391,0
+ADT.US,D,20180808,000000,7.78883,8.04689,7.7299,8.01727,6891085.4206446,0
+ADT.US,D,20180809,000000,7.55217,7.89047,7.11244,7.16315,8090222.6213683,0
+ADT.US,D,20180810,000000,7.36616,7.7381,7.23085,7.52672,5828115.6566666,0
+ADT.US,D,20180813,000000,7.51842,7.80599,7.51842,7.7381,3539038.0608567,0
+ADT.US,D,20180814,000000,7.78053,7.78883,7.49277,7.52672,3678984.1827317,0
+ADT.US,D,20180815,000000,7.50156,7.52672,7.36616,7.38303,2360810.8005042,0
+ADT.US,D,20180816,000000,7.43366,7.48033,7.22661,7.37454,2810841.1541763,0
+ADT.US,D,20180817,000000,7.38303,7.41688,7.27319,7.36616,1627985.0298735,0
+ADT.US,D,20180820,000000,7.3999,7.45911,7.29836,7.34918,2196682.7151198,0
+ADT.US,D,20180821,000000,7.4084,7.79761,7.36616,7.7299,4196549.5398402,0
+ADT.US,D,20180822,000000,7.7299,7.7381,7.45063,7.67899,2945791.5888195,0
+ADT.US,D,20180823,000000,7.67899,7.72122,7.52672,7.603,3864613.9896926,0
+ADT.US,D,20180824,000000,7.62836,7.72122,7.56905,7.61987,1335178.9852955,0
+ADT.US,D,20180827,000000,7.65353,7.66221,7.56905,7.64533,2194773.6127377,0
+ADT.US,D,20180828,000000,7.65353,8.11439,7.61128,7.78883,5519503.7846155,0
+ADT.US,D,20180829,000000,7.83975,7.89896,7.58178,7.82277,3689134.6490606,0
+ADT.US,D,20180830,000000,7.82277,7.88198,7.47599,7.55217,3651536.2760279,0
+ADT.US,D,20180831,000000,7.57763,7.64533,7.49277,7.56905,1181901.5731117,0
+ADT.US,D,20180904,000000,7.57763,7.82277,7.46751,7.77225,2035779.0266467,0
+ADT.US,D,20180905,000000,7.46751,7.54369,7.01503,7.41688,9833288.8292433,0
+ADT.US,D,20180906,000000,7.42537,7.70435,7.32371,7.57763,4728286.2328389,0
+ADT.US,D,20180907,000000,7.55217,7.61573,7.4084,7.44234,1222992.8739107,0
+ADT.US,D,20180910,000000,7.48448,7.51842,7.26027,7.30675,2461211.9539768,0
+ADT.US,D,20180911,000000,7.25602,7.34918,7.17164,7.20549,3171949.2884453,0
+ADT.US,D,20180912,000000,7.23085,7.30675,7.13789,7.28138,1822088.2519729,0
+ADT.US,D,20180913,000000,7.29007,7.362,7.23924,7.2648,1263114.4236589,0
+ADT.US,D,20180914,000000,7.23085,7.31553,7.22237,7.23924,1539584.6723212,0
+ADT.US,D,20180917,000000,7.23924,7.30625,7.11195,7.13731,1951692.3892864,0
+ADT.US,D,20180918,000000,7.12872,7.56214,7.12872,7.29865,7802787.1938954,0
+ADT.US,D,20180919,000000,7.29036,7.34129,7.09477,7.11195,2009211.6984835,0
+ADT.US,D,20180920,000000,7.17126,7.70671,7.0693,7.57912,10976810.756532,0
+ADT.US,D,20180921,000000,8.31768,8.36139,7.91918,7.96182,11937180.453997,0
+ADT.US,D,20180924,000000,7.94454,8.04639,7.82573,7.86807,3357802.0266823,0
+ADT.US,D,20180925,000000,7.90201,7.96587,7.79583,7.84241,1557297.5755286,0
+ADT.US,D,20180926,000000,7.82573,8.02961,7.81695,7.9697,1699401.0641614,0
+ADT.US,D,20180927,000000,7.95294,8.13984,7.89372,7.9783,2383608.563454,0
+ADT.US,D,20180928,000000,7.98718,8.13107,7.90201,7.9783,2702551.2735028,0
+ADT.US,D,20181001,000000,8.03791,8.1058,7.68105,7.81705,2452945.2569307,0
+ADT.US,D,20181002,000000,7.75764,7.80866,7.3328,7.42625,4708600.3878381,0
+ADT.US,D,20181003,000000,7.51132,7.51981,7.29865,7.48556,2309252.8762938,0
+ADT.US,D,20181004,000000,7.51132,7.53668,7.38372,7.46868,1405622.2285605,0
+ADT.US,D,20181005,000000,7.46,7.53668,7.32421,7.38372,1463423.2418248,0
+ADT.US,D,20181008,000000,7.34129,7.40918,7.2649,7.34129,1779985.6538397,0
+ADT.US,D,20181009,000000,7.35826,7.44727,7.28158,7.3328,1110659.8305486,0
+ADT.US,D,20181010,000000,7.30714,7.34129,6.90796,6.91635,2605391.7434491,0
+ADT.US,D,20181011,000000,6.84855,6.95058,6.56808,6.60213,4139250.1219472,0
+ADT.US,D,20181012,000000,6.71246,6.78894,6.29601,6.38967,3723152.9484645,0
+ADT.US,D,20181015,000000,6.34703,6.58279,6.28762,6.5595,2112493.7320373,0
+ADT.US,D,20181016,000000,6.61891,6.81431,6.55536,6.80601,1331696.1907688,0
+ADT.US,D,20181017,000000,6.77197,6.78046,6.50848,6.60213,1213553.7610173,0
+ADT.US,D,20181018,000000,6.52555,6.62759,6.50009,6.58476,1027678.7296526,0
+ADT.US,D,20181019,000000,6.60213,6.76348,6.56808,6.60213,1683993.4730133,0
+ADT.US,D,20181022,000000,6.61891,6.63609,6.19841,6.27055,2144133.7600551,0
+ADT.US,D,20181023,000000,6.20266,6.41374,6.11779,6.3726,1487718.6976202,0
+ADT.US,D,20181024,000000,6.33864,6.38108,6.10911,6.26206,3319215.6627671,0
+ADT.US,D,20181025,000000,6.27913,6.39805,6.19407,6.3641,1740317.0599115,0
+ADT.US,D,20181026,000000,6.29601,6.38967,6.09223,6.30459,2711569.8569438,0
+ADT.US,D,20181029,000000,6.3726,6.41513,6.14325,6.20266,2036989.9488054,0
+ADT.US,D,20181030,000000,6.16852,6.25358,6.1391,6.20266,1413986.2047089,0
+ADT.US,D,20181031,000000,6.27913,6.64447,6.25456,6.57658,2829381.9430772,0
+ADT.US,D,20181101,000000,6.58476,6.59345,6.43201,6.5595,1701077.1020279,0
+ADT.US,D,20181102,000000,6.62759,6.7464,6.48291,6.60213,1097633.5507585,0
+ADT.US,D,20181105,000000,6.61891,6.66144,6.41513,6.54252,1284979.928545,0
+ADT.US,D,20181106,000000,6.46605,6.48291,6.16852,6.21953,2888564.1169291,0
+ADT.US,D,20181107,000000,6.28762,6.39805,6.22822,6.30459,3458963.1731415,0
+ADT.US,D,20181108,000000,6.20266,7.08648,5.99868,6.8825,5676382.5502316,0
+ADT.US,D,20181109,000000,6.87402,7.12872,6.64447,6.67004,2806994.5763403,0
+ADT.US,D,20181112,000000,6.64447,6.83138,6.33006,6.33006,1859543.7463241,0
+ADT.US,D,20181113,000000,6.33006,6.89079,6.33006,6.67004,2506726.4139578,0
+ADT.US,D,20181114,000000,6.76348,6.79743,6.51706,6.57658,1153702.7933373,0
+ADT.US,D,20181115,000000,6.47463,6.755,6.38967,6.72095,1249097.1130141,0
+ADT.US,D,20181116,000000,6.70398,6.91635,6.63609,6.84855,1760468.02062,0
+ADT.US,D,20181119,000000,6.85704,6.86503,6.48736,6.52555,1729553.5325735,0
+ADT.US,D,20181120,000000,6.44059,6.52555,6.21953,6.30459,1790161.4532682,0
+ADT.US,D,20181121,000000,6.33864,6.56808,6.33864,6.46605,1116030.4476538,0
+ADT.US,D,20181123,000000,6.41513,6.60213,6.39164,6.50848,506148.23580203,0
+ADT.US,D,20181126,000000,6.5595,6.72095,6.45756,6.45756,1360877.8948061,0
+ADT.US,D,20181127,000000,6.41513,6.50424,6.31318,6.35552,1362391.8008354,0
+ADT.US,D,20181128,000000,6.3726,6.70398,6.32167,6.67842,1975187.3191357,0
+ADT.US,D,20181129,000000,6.687,6.83987,6.66144,6.67004,1121325.0654605,0
+ADT.US,D,20181130,000000,6.67004,6.78894,6.56808,6.63609,1406339.6619399,0
+ADT.US,D,20181203,000000,6.755,6.755,6.44927,6.57658,2527838.0058013,0
+ADT.US,D,20181204,000000,6.56808,6.62759,6.25358,6.30459,1810440.0927985,0
+ADT.US,D,20181206,000000,6.22822,6.53414,6.18578,6.51706,1930685.1698129,0
+ADT.US,D,20181207,000000,6.51706,6.64447,6.27055,6.33006,2055663.483148,0
+ADT.US,D,20181210,000000,6.28762,6.3641,6.15164,6.16852,2053156.5196162,0
+ADT.US,D,20181211,000000,6.21953,6.48291,6.13466,6.16852,2649791.5470497,0
+ADT.US,D,20181212,000000,6.27913,6.60213,6.25772,6.28762,2806524.3940125,0
+ADT.US,D,20181213,000000,6.37299,6.44562,6.11679,6.14236,2042995.9200474,0
+ADT.US,D,20181214,000000,6.06549,6.14138,5.8091,5.82647,3346525.7574092,0
+ADT.US,D,20181217,000000,5.82647,5.88617,5.63837,5.73222,3509272.6822058,0
+ADT.US,D,20181218,000000,5.75798,5.82647,5.48887,5.61282,2755153.9347388,0
+ADT.US,D,20181219,000000,5.63837,5.86911,5.53594,5.56989,2919197.9142326,0
+ADT.US,D,20181220,000000,5.53594,5.59041,5.34794,5.45876,2910110.424761,0
+ADT.US,D,20181221,000000,5.47593,5.47593,5.04883,5.30521,9463338.4299064,0
+ADT.US,D,20181224,000000,5.22824,5.36492,5.11712,5.13449,1210557.3620021,0
+ADT.US,D,20181226,000000,5.17702,5.38209,5.05731,5.3734,3181757.2512682,0
+ADT.US,D,20181227,000000,5.30521,5.35653,5.15146,5.26249,2542407.5780163,0
+ADT.US,D,20181228,000000,5.28814,5.33916,5.09156,5.21975,3539757.520884,0
+ADT.US,D,20181231,000000,5.254,5.31369,5.13449,5.13449,3111369.7408221,0
+ADT.US,D,20190102,000000,5.07449,5.51018,5.02208,5.47593,2419044.5031087,0
+ADT.US,D,20190103,000000,5.46755,5.51018,5.33916,5.39906,2699877.111514,0
+ADT.US,D,20190104,000000,5.45876,5.77505,5.40755,5.69808,4860439.8932912,0
+ADT.US,D,20190107,000000,5.70667,5.90305,5.64696,5.8008,2573483.184576,0
+ADT.US,D,20190108,000000,5.89447,5.95456,5.70667,5.93729,2049668.6584697,0
+ADT.US,D,20190109,000000,5.93729,6.00568,5.8008,5.97144,1255768.8381125,0
+ADT.US,D,20190110,000000,5.92012,6.09123,5.90305,5.91174,1430648.2909472,0
+ADT.US,D,20190111,000000,5.87749,6.06549,5.84334,6.06549,1355882.2075742,0
+ADT.US,D,20190114,000000,6.04851,6.10811,5.86911,5.95456,2580587.5990147,0
+ADT.US,D,20190115,000000,5.95456,6.11679,5.86041,5.89447,2703827.0483964,0
+ADT.US,D,20190116,000000,5.92899,6.1765,5.92899,6.09953,3131326.143326,0
+ADT.US,D,20190117,000000,6.057,6.26196,6.04851,6.20216,2766227.5392155,0
+ADT.US,D,20190118,000000,6.23631,6.28762,6.09123,6.26196,1694314.1777713,0
+ADT.US,D,20190122,000000,6.23631,6.26196,6.06549,6.09953,1291913.0912308,0
+ADT.US,D,20190123,000000,6.15084,6.28762,5.93729,5.98012,1408684.4936345,0
+ADT.US,D,20190124,000000,5.98012,6.15084,5.89447,6.03124,1585494.328655,0
+ADT.US,D,20190125,000000,6.09123,6.33035,6.09123,6.14236,2453790.3691318,0
+ADT.US,D,20190128,000000,6.12509,6.12707,5.95456,6.00568,2126040.8603543,0
+ADT.US,D,20190129,000000,6.04851,6.14236,5.99295,6.08246,1113247.8599989,0
+ADT.US,D,20190130,000000,6.15084,6.16782,6.01417,6.09123,1407800.8751222,0
+ADT.US,D,20190131,000000,6.10811,6.25339,6.08246,6.16782,1106990.5844093,0
+ADT.US,D,20190201,000000,6.26196,6.30469,6.11679,6.24499,1705323.942837,0
+ADT.US,D,20190204,000000,6.25339,6.50128,6.22289,6.47571,3020890.0424584,0
+ADT.US,D,20190205,000000,6.51815,6.65483,6.39855,6.46703,2198726.5895918,0
+ADT.US,D,20190206,000000,6.45855,6.56098,6.4243,6.52684,1792947.0808951,0
+ADT.US,D,20190207,000000,6.49269,6.59512,6.41996,6.48401,1573183.4555963,0
+ADT.US,D,20190208,000000,6.45855,6.5526,6.39449,6.53532,1179114.9321609,0
+ADT.US,D,20190211,000000,6.5526,6.73181,6.52249,6.68917,2369841.5438329,0
+ADT.US,D,20190212,000000,6.74049,6.87282,6.70615,6.84293,2143058.6233101,0
+ADT.US,D,20190213,000000,6.85151,6.91141,6.77454,6.78322,1026423.2212388,0
+ADT.US,D,20190214,000000,6.8002,6.86849,6.6122,6.7916,1091013.5051832,0
+ADT.US,D,20190215,000000,6.83464,6.94546,6.68917,6.87707,1193621.678289,0
+ADT.US,D,20190219,000000,6.88556,6.91141,6.8002,6.86849,1590461.6428154,0
+ADT.US,D,20190220,000000,6.85151,7.02214,6.82565,6.96253,1428446.3379339,0
+ADT.US,D,20190221,000000,6.93687,6.99678,6.84293,6.87707,1387851.5658861,0
+ADT.US,D,20190222,000000,6.89424,7.02214,6.89424,6.96253,884055.25504661,0
+ADT.US,D,20190225,000000,7.09053,7.09487,6.91141,6.99678,1421566.8814193,0
+ADT.US,D,20190226,000000,6.9797,7.0693,6.85151,6.87707,1434702.6001996,0
+ADT.US,D,20190227,000000,6.87707,6.96253,6.80888,6.91959,1190030.4580963,0
+ADT.US,D,20190228,000000,6.91959,6.95384,6.83464,6.83464,827588.78946685,0
+ADT.US,D,20190301,000000,6.89424,7.02214,6.78757,6.8002,1826239.8403277,0
+ADT.US,D,20190304,000000,6.80888,6.98839,6.8002,6.82565,1355197.2005622,0
+ADT.US,D,20190305,000000,6.91959,6.96253,6.81717,6.81717,2516851.5471872,0
+ADT.US,D,20190306,000000,6.83464,6.86118,6.56098,6.59512,1699332.1581306,0
+ADT.US,D,20190307,000000,6.57825,6.59039,6.39855,6.47571,2742668.7699551,0
+ADT.US,D,20190308,000000,6.37299,6.45006,6.24065,6.30469,3443596.1149526,0
+ADT.US,D,20190311,000000,6.33894,6.56947,6.33894,6.48401,4947412.4773528,0
+ADT.US,D,20190312,000000,5.82647,5.83476,5.59565,5.61282,19402259.191018,0
+ADT.US,D,20190313,000000,5.6212,5.6212,5.34143,5.45038,8941456.3126338,0
+ADT.US,D,20190314,000000,5.48462,5.48462,5.20258,5.27955,6856632.4052524,0
+ADT.US,D,20190315,000000,5.27955,5.60413,5.26613,5.52726,7328741.0618471,0
+ADT.US,D,20190318,000000,5.50149,5.78354,5.50149,5.76646,7134148.4042641,0
+ADT.US,D,20190319,000000,5.76646,5.93729,5.70667,5.74082,5953538.8192297,0
+ADT.US,D,20190320,000000,5.70667,5.79202,5.54452,5.66393,4119206.5735808,0
+ADT.US,D,20190321,000000,5.63837,5.70667,5.58706,5.61282,3110186.178411,0
+ADT.US,D,20190322,000000,5.55292,5.56564,5.22824,5.30521,4381151.8362833,0
+ADT.US,D,20190325,000000,5.30521,5.34794,5.19853,5.26249,2398808.4231858,0
+ADT.US,D,20190326,000000,5.31369,5.43321,5.29653,5.33916,2399213.7527787,0
+ADT.US,D,20190327,000000,5.34794,5.42067,5.30521,5.33077,1865470.6782955,0
+ADT.US,D,20190328,000000,5.34794,5.39481,5.30521,5.33916,2096415.3204129,0
+ADT.US,D,20190329,000000,5.40755,5.5613,5.38209,5.45876,3144437.5423307,0
+ADT.US,D,20190401,000000,5.52765,5.62229,5.51048,5.60492,2147409.8364893,0
+ADT.US,D,20190402,000000,5.58784,5.69117,5.57067,5.67381,1680446.8390758,0
+ADT.US,D,20190403,000000,5.70824,5.87157,5.67381,5.73409,2802793.3351103,0
+ADT.US,D,20190404,000000,5.74259,5.82005,5.74259,5.78562,1202643.3017017,0
+ADT.US,D,20190405,000000,5.80288,5.8458,5.69965,5.74259,2006104.8471543,0
+ADT.US,D,20190408,000000,5.70824,5.73409,5.5621,5.68239,2873363.2438732,0
+ADT.US,D,20190409,000000,5.63946,5.71683,5.46765,5.57936,8613196.0885695,0
+ADT.US,D,20190410,000000,5.63946,5.75996,5.5535,5.73409,3960110.6550918,0
+ADT.US,D,20190411,000000,5.77703,5.7941,5.69117,5.72541,1146776.7239193,0
+ADT.US,D,20190412,000000,5.72541,5.8544,5.67381,5.69117,2807921.7677838,0
+ADT.US,D,20190415,000000,5.67381,5.71683,5.62663,5.67381,1345550.3562525,0
+ADT.US,D,20190416,000000,5.73409,5.80713,5.72541,5.75996,2252950.5691991,0
+ADT.US,D,20190417,000000,5.80288,5.82864,5.69117,5.73409,2026052.1297423,0
+ADT.US,D,20190418,000000,5.73409,5.78562,5.65653,5.71683,1441462.4844842,0
+ADT.US,D,20190422,000000,5.72541,5.74692,5.66531,5.72541,1110437.9125966,0
+ADT.US,D,20190423,000000,5.72541,5.77703,5.70824,5.72541,1613291.8321326,0
+ADT.US,D,20190424,000000,5.71683,5.72541,5.57936,5.62229,2187180.7761396,0
+ADT.US,D,20190425,000000,5.58784,5.6138,5.40726,5.40726,2233519.068518,0
+ADT.US,D,20190426,000000,5.42453,5.57067,5.38574,5.53634,3137515.5262089,0
+ADT.US,D,20190429,000000,5.5621,5.75127,5.5535,5.74259,2486396.0949046,0
+ADT.US,D,20190430,000000,5.71683,5.73409,5.62229,5.66531,1851170.6502598,0
+ADT.US,D,20190501,000000,5.68239,5.76834,5.63511,5.69965,1382888.3050217,0
+ADT.US,D,20190502,000000,5.70824,5.7941,5.69117,5.7941,2546773.9910552,0
+ADT.US,D,20190503,000000,5.78562,5.93196,5.72541,5.90611,2173330.663952,0
+ADT.US,D,20190506,000000,5.80288,6.0264,5.75127,6.00924,1762980.0507717,0
+ADT.US,D,20190507,000000,5.9145,6.0349,5.9145,5.97479,3023100.1020634,0
+ADT.US,D,20190508,000000,5.8458,5.8458,5.31282,5.31282,8362322.4036956,0
+ADT.US,D,20190509,000000,5.25261,5.49331,5.06364,5.45876,4329246.3419471,0
+ADT.US,D,20190510,000000,5.45876,5.54502,5.40726,5.47593,3254912.1495096,0
+ADT.US,D,20190513,000000,5.24423,5.25261,5.06364,5.1408,3944569.305178,0
+ADT.US,D,20190514,000000,5.14958,5.34735,5.12363,5.24423,2641637.3289656,0
+ADT.US,D,20190515,000000,5.22676,5.34291,5.1408,5.26979,2597315.5513116,0
+ADT.US,D,20190516,000000,5.27837,5.51048,5.27837,5.39028,2900257.8756827,0
+ADT.US,D,20190517,000000,5.32159,5.3815,5.18383,5.21837,4025909.8345469,0
+ADT.US,D,20190520,000000,5.16666,5.29988,5.11494,5.21837,2708376.8730761,0
+ADT.US,D,20190521,000000,5.27837,5.49755,5.23979,5.44179,3211899.5864405,0
+ADT.US,D,20190522,000000,5.3815,5.58784,5.34735,5.44179,3191061.5920721,0
+ADT.US,D,20190523,000000,5.3815,5.4633,5.30423,5.34735,2933249.6778927,0
+ADT.US,D,20190524,000000,5.37291,5.39877,5.27837,5.32159,2152783.4935665,0
+ADT.US,D,20190528,000000,5.31282,5.48482,5.28696,5.32998,5750000.5375328,0
+ADT.US,D,20190529,000000,5.26139,5.33837,5.20101,5.25261,3106906.0486809,0
+ADT.US,D,20190530,000000,5.26979,5.43301,5.23544,5.26139,2626841.7855027,0
+ADT.US,D,20190531,000000,5.19252,5.21837,5.02909,5.02909,4254107.3553488,0
+ADT.US,D,20190603,000000,5.03778,5.21837,5.01192,5.21837,6475837.4126588,0
+ADT.US,D,20190604,000000,5.23544,5.32998,5.17949,5.29564,5534075.3834783,0
+ADT.US,D,20190605,000000,5.31282,5.34735,5.12788,5.25261,3963976.4860836,0
+ADT.US,D,20190606,000000,5.23544,5.27837,5.13232,5.21837,2012691.4530381,0
+ADT.US,D,20190607,000000,5.22676,5.39028,5.18383,5.30423,3445775.7748382,0
+ADT.US,D,20190610,000000,5.33867,5.47287,5.30423,5.30423,5408093.879401,0
+ADT.US,D,20190611,000000,5.38209,5.40795,5.29554,5.31292,3099889.7934286,0
+ADT.US,D,20190612,000000,5.33867,5.47703,5.24373,5.40795,4034573.754594,0
+ADT.US,D,20190613,000000,5.41682,5.61557,5.3733,5.6069,3246067.8577936,0
+ADT.US,D,20190614,000000,5.58972,5.65012,5.52044,5.58972,3111869.3095453,0
+ADT.US,D,20190617,000000,5.57245,5.63284,5.45552,5.49459,2739036.0034792,0
+ADT.US,D,20190618,000000,5.52044,5.64608,5.39501,5.41682,2719078.5876513,0
+ADT.US,D,20190619,000000,5.44268,5.46015,5.33017,5.36472,2248021.7613501,0
+ADT.US,D,20190620,000000,5.45985,5.52923,5.36472,5.41682,2425278.4722467,0
+ADT.US,D,20190621,000000,5.38209,5.45126,5.30423,5.36472,3194826.0906657,0
+ADT.US,D,20190624,000000,5.33867,5.36472,5.27817,5.28686,1628665.9835894,0
+ADT.US,D,20190625,000000,5.29554,5.29554,5.05327,5.07912,2352897.7535278,0
+ADT.US,D,20190626,000000,5.0965,5.21779,5.0965,5.18304,2093085.5378076,0
+ADT.US,D,20190627,000000,5.16577,5.24373,5.16577,5.19183,1481587.0742044,0
+ADT.US,D,20190628,000000,5.19183,5.29554,5.17446,5.29554,2333355.8005326,0
+ADT.US,D,20190701,000000,5.36472,5.39088,5.30423,5.34755,1034173.1230541,0
+ADT.US,D,20190702,000000,5.30423,5.40795,5.26949,5.26949,1765582.2667579,0
+ADT.US,D,20190703,000000,5.27817,5.41682,5.27817,5.41682,912281.39456862,0
+ADT.US,D,20190705,000000,5.35623,5.4253,5.30423,5.38209,1069997.165794,0
+ADT.US,D,20190708,000000,5.4339,5.54639,5.40795,5.45126,1728021.3867125,0
+ADT.US,D,20190709,000000,5.4339,5.45126,5.33017,5.3733,1920079.7210161,0
+ADT.US,D,20190710,000000,5.39088,5.4253,5.30423,5.3733,1142524.8164904,0
+ADT.US,D,20190711,000000,5.39088,5.39088,5.30423,5.34755,975075.05509275,0
+ADT.US,D,20190712,000000,5.35623,5.55528,5.32169,5.50318,1803847.4069708,0
+ADT.US,D,20190715,000000,5.49459,5.53861,5.29554,5.31292,2829764.9795425,0
+ADT.US,D,20190716,000000,5.33017,5.58972,5.32169,5.58114,2625323.8261773,0
+ADT.US,D,20190717,000000,5.57245,5.58114,5.35623,5.3733,1704403.8446612,0
+ADT.US,D,20190718,000000,5.35623,5.36472,5.2611,5.31292,1472514.7845924,0
+ADT.US,D,20190719,000000,5.33017,5.48611,5.33017,5.39088,1284846.1697795,0
+ADT.US,D,20190722,000000,5.39936,5.4642,5.20899,5.21779,1893988.6551243,0
+ADT.US,D,20190723,000000,5.21779,5.2912,5.04893,5.20051,4194623.2109503,0
+ADT.US,D,20190724,000000,5.16577,5.32169,5.16557,5.32169,1846654.2652715,0
+ADT.US,D,20190725,000000,5.29554,5.44268,5.27383,5.40795,1522814.160417,0
+ADT.US,D,20190726,000000,5.41682,5.49883,5.39088,5.45126,1234134.3710942,0
+ADT.US,D,20190729,000000,5.46873,5.52923,5.45552,5.50318,1017470.5038568,0
+ADT.US,D,20190730,000000,5.54639,5.54639,5.39088,5.54639,1031310.4828047,0
+ADT.US,D,20190731,000000,5.54639,5.6069,5.48611,5.49459,1412327.3933502,0
+ADT.US,D,20190801,000000,5.46873,5.56367,5.2611,5.2611,1350587.5897676,0
+ADT.US,D,20190802,000000,5.21779,5.25221,5.13122,5.17446,1815978.9216847,0
+ADT.US,D,20190805,000000,5.15718,5.19183,4.76767,4.85422,3565538.5096372,0
+ADT.US,D,20190806,000000,4.88037,4.93642,4.67254,4.80232,2942551.9920486,0
+ADT.US,D,20190807,000000,4.40441,4.5773,4.07551,4.50813,9019345.4605196,0
+ADT.US,D,20190808,000000,4.50813,4.61215,4.46492,4.53399,2781756.7292414,0
+ADT.US,D,20190809,000000,4.47369,4.49076,4.14477,4.27465,3156580.2036085,0
+ADT.US,D,20190812,000000,4.29172,4.29172,3.98895,4.03227,2118351.7579779,0
+ADT.US,D,20190813,000000,4.0148,4.17073,3.88514,3.91987,3501714.2986232,0
+ADT.US,D,20190814,000000,3.84181,3.85918,3.6774,3.76395,4337756.2367489,0
+ADT.US,D,20190815,000000,3.81595,3.85918,3.70346,3.78991,1657944.9667288,0
+ADT.US,D,20190816,000000,3.80737,3.93704,3.76178,3.91987,1891743.12918,0
+ADT.US,D,20190819,000000,4.02348,4.14477,3.94562,4.14477,3125079.0009762,0
+ADT.US,D,20190820,000000,4.11023,4.15326,4.02348,4.04955,2326960.7128814,0
+ADT.US,D,20190821,000000,4.08409,4.11872,4.01056,4.04955,2365545.0501487,0
+ADT.US,D,20190822,000000,4.02348,4.188,4.02348,4.12751,3111790.2702747,0
+ADT.US,D,20190823,000000,4.08409,4.14477,3.95442,3.98037,1206729.0239977,0
+ADT.US,D,20190826,000000,4.02348,4.04086,3.98895,4.02348,895633.49486634,0
+ADT.US,D,20190827,000000,4.05813,4.07551,3.94562,3.95442,1567488.5748168,0
+ADT.US,D,20190828,000000,3.95442,4.10155,3.93704,4.08409,1160659.2624744,0
+ADT.US,D,20190829,000000,4.11023,4.25708,4.05813,4.06681,1188865.1355169,0
+ADT.US,D,20190830,000000,4.10155,4.23112,4.08409,4.11872,1113899.4273195,0
+ADT.US,D,20190903,000000,4.06681,4.13609,3.95442,4.12751,1475082.5475631,0
+ADT.US,D,20190904,000000,4.14477,4.27879,4.12307,4.27465,1452709.3673618,0
+ADT.US,D,20190905,000000,4.40441,4.59468,4.38694,4.59468,2267701.526407,0
+ADT.US,D,20190906,000000,4.61215,4.65538,4.56863,4.62073,1562982.3230684,0
+ADT.US,D,20190909,000000,4.69849,4.94067,4.62923,4.92341,3056418.1945956,0
+ADT.US,D,20190910,000000,4.93219,5.27186,4.86685,5.27186,2940590.1968192,0
+ADT.US,D,20190911,000000,5.27186,5.32435,5.0891,5.1936,3048393.6819812,0
+ADT.US,D,20190912,000000,5.13272,5.22844,4.96701,5.20228,1880275.3416744,0
+ADT.US,D,20190913,000000,5.22844,5.23723,5.0891,5.17623,1762975.9974758,0
+ADT.US,D,20190916,000000,5.14998,5.4638,5.12383,5.27186,4762753.4347668,0
+ADT.US,D,20190917,000000,5.23723,5.27186,5.13272,5.24571,1319689.3149047,0
+ADT.US,D,20190918,000000,5.23723,5.35041,5.16755,5.35041,985645.03755026,0
+ADT.US,D,20190919,000000,5.34173,5.42028,5.28953,5.35041,2486994.9693779,0
+ADT.US,D,20190920,000000,5.36798,5.45492,5.28074,5.31548,3980477.4538084,0
+ADT.US,D,20190923,000000,5.28953,5.49864,5.27186,5.42887,1656478.6869267,0
+ADT.US,D,20190924,000000,5.42028,5.50742,5.35041,5.41149,1417472.0392076,0
+ADT.US,D,20190925,000000,5.37666,5.79933,5.37666,5.71653,3073129.9337088,0
+ADT.US,D,20190926,000000,5.69039,5.69039,5.28074,5.30699,2385271.4281086,0
+ADT.US,D,20190927,000000,5.31548,5.53358,5.31133,5.36798,1207662.2953852,0
+ADT.US,D,20190930,000000,5.39414,5.48995,5.32435,5.4638,1927458.7462539,0
+ADT.US,D,20191001,000000,5.67291,5.70607,5.50289,5.58568,2718799.9235562,0
+ADT.US,D,20191002,000000,5.52469,5.77752,5.50742,5.5683,3072824.9231901,0
+ADT.US,D,20191003,000000,5.52469,5.54216,5.16755,5.42887,4086714.340094,0
+ADT.US,D,20191004,000000,5.4638,5.55962,5.42028,5.44653,1246236.4994126,0
+ADT.US,D,20191007,000000,5.41149,5.52913,5.36344,5.5161,1237730.6579067,0
+ADT.US,D,20191008,000000,5.48117,5.65535,5.39414,5.39414,1732699.903538,0
+ADT.US,D,20191009,000000,5.42887,5.49419,5.39414,5.45492,523586.52821036,0
+ADT.US,D,20191010,000000,5.45492,5.58568,5.42887,5.58568,987671.68551451,0
+ADT.US,D,20191011,000000,5.66413,5.80377,5.65447,5.7339,1135379.8690925,0
+ADT.US,D,20191014,000000,5.71653,5.79489,5.64242,5.74259,591934.21748051,0
+ADT.US,D,20191015,000000,5.76015,5.98673,5.74692,5.87324,1157359.8795887,0
+ADT.US,D,20191016,000000,5.8909,6.18706,5.87324,6.18706,1992043.9635784,0
+ADT.US,D,20191017,000000,6.17827,6.26552,6.09123,6.10851,1415444.3779193,0
+ADT.US,D,20191018,000000,6.14345,6.43091,6.14345,6.43091,1184439.9496869,0
+ADT.US,D,20191021,000000,6.43091,6.5443,6.26552,6.29157,1589701.6498288,0
+ADT.US,D,20191022,000000,6.23058,6.6576,6.18706,6.649,2730708.5069941,0
+ADT.US,D,20191023,000000,6.66628,6.76221,6.49645,6.66628,3037484.2359897,0
+ADT.US,D,20191024,000000,6.7098,6.75342,6.47463,6.61408,2600745.652991,0
+ADT.US,D,20191025,000000,6.64002,6.73595,6.55743,6.7098,1740772.0423796,0
+ADT.US,D,20191028,000000,6.67496,6.95374,6.67496,6.77089,2513501.4981022,0
+ADT.US,D,20191029,000000,6.75342,6.91033,6.7098,6.91033,1295424.2588289,0
+ADT.US,D,20191030,000000,6.93647,6.95374,6.75342,6.93647,1189558.2491206,0
+ADT.US,D,20191031,000000,6.85802,6.90254,6.68365,6.74463,1447571.8147725,0
+ADT.US,D,20191101,000000,6.79693,6.95374,6.76111,6.90164,1417400.0932049,0
+ADT.US,D,20191104,000000,6.91033,7.01483,6.85802,6.97142,1960131.3514094,0
+ADT.US,D,20191105,000000,7.04118,7.06299,6.9801,7.00615,1984589.9523658,0
+ADT.US,D,20191106,000000,7.0323,7.04967,6.82319,6.85802,1374704.7005421,0
+ADT.US,D,20191107,000000,6.91902,6.96263,6.69253,6.78845,1504823.6064384,0
+ADT.US,D,20191108,000000,6.78845,6.94516,6.70111,6.9278,1051880.9596417,0
+ADT.US,D,20191111,000000,6.88417,6.89928,6.71868,6.73595,1199819.1677636,0
+ADT.US,D,20191112,000000,6.66628,6.79693,6.5966,6.72746,2281444.2262525,0
+ADT.US,D,20191113,000000,6.77089,7.3547,6.6576,7.27615,8414189.3917204,0
+ADT.US,D,20191114,000000,7.31997,7.38076,7.18921,7.21527,2638409.8920825,0
+ADT.US,D,20191115,000000,7.21527,7.31997,7.10207,7.31128,2190807.4626715,0
+ADT.US,D,20191118,000000,7.31997,7.31997,7.17174,7.22405,1728536.1552954,0
+ADT.US,D,20191119,000000,7.24151,7.4157,7.18053,7.38076,1401695.59813,0
+ADT.US,D,20191120,000000,7.39822,7.45053,7.26776,7.36349,1348763.6065997,0
+ADT.US,D,20191121,000000,7.31997,7.45931,7.27615,7.44195,1060149.6833359,0
+ADT.US,D,20191122,000000,7.46791,7.62491,7.39822,7.57261,1031083.4982326,0
+ADT.US,D,20191125,000000,7.60734,7.99074,7.59866,7.97327,2014947.1122223,0
+ADT.US,D,20191126,000000,8.01688,8.39159,7.92984,8.33949,2760859.9620821,0
+ADT.US,D,20191127,000000,8.28719,8.45691,8.226,8.26093,1573784.3567178,0
+ADT.US,D,20191129,000000,8.17389,8.226,7.97327,8.05192,592034.53655473,0
+ADT.US,D,20191202,000000,7.80787,7.99074,7.72497,7.7381,1308254.9670905,0
+ADT.US,D,20191203,000000,7.62491,7.70326,7.5204,7.60734,826337.33434893,0
+ADT.US,D,20191204,000000,7.66842,7.91238,7.66842,7.89521,899546.95208529,0
+ADT.US,D,20191205,000000,7.92984,8.27405,7.92984,8.04304,837359.25930247,0
+ADT.US,D,20191206,000000,8.05192,8.09544,7.76849,7.79918,1421291.2572962,0
+ADT.US,D,20191209,000000,7.76425,8.02576,7.76425,7.94711,1244278.7574792,0
+ADT.US,D,20191210,000000,8.02576,8.06929,7.89934,8.06929,1147993.726022,0
+ADT.US,D,20191211,000000,8.06929,8.10422,7.96487,7.99962,1176094.2133702,0
+ADT.US,D,20191212,000000,8.05172,8.06376,7.70474,7.98561,1837313.4448043,0
+ADT.US,D,20191213,000000,7.99468,8.31225,7.99468,8.03278,1449906.5132273,0
+ADT.US,D,20191216,000000,8.08961,8.14636,7.46435,7.61602,2128377.585457,0
+ADT.US,D,20191217,000000,7.57339,7.87192,7.56856,7.8432,1160500.1706092,0
+ADT.US,D,20191218,000000,7.79593,7.91918,7.76742,7.81468,864752.44651117,0
+ADT.US,D,20191219,000000,7.81468,7.87192,7.5874,7.62549,1022921.1735566,0
+ADT.US,D,20191220,000000,7.62549,7.72004,7.35056,7.41708,3094694.4813724,0
+ADT.US,D,20191223,000000,7.4454,7.49267,7.09487,7.35056,2116158.9248806,0
+ADT.US,D,20191224,000000,7.37918,7.45487,7.32698,7.36023,627117.83946376,0
+ADT.US,D,20191226,000000,7.36023,7.4454,7.27488,7.36961,786538.02162711,0
+ADT.US,D,20191227,000000,7.34129,7.48329,7.34129,7.36961,929124.86579945,0
+ADT.US,D,20191230,000000,7.36961,7.43592,7.28928,7.36023,1149669.7638884,0
+ADT.US,D,20191231,000000,7.30319,7.5874,7.24645,7.51171,1486168.3119275,0
+ADT.US,D,20200102,000000,7.5874,7.66339,7.03823,7.17066,2185309.1667446,0
+ADT.US,D,20200103,000000,7.14224,7.30319,7.03823,7.05707,1720849.079567,0
+ADT.US,D,20200106,000000,7.05707,7.27488,7.05707,7.16128,2040279.1984514,0
+ADT.US,D,20200107,000000,7.25592,7.38865,7.03823,7.04741,1749673.0802386,0
+ADT.US,D,20200108,000000,7.00014,7.02856,6.44147,6.45085,3284844.7266175,0
+ADT.US,D,20200109,000000,6.42233,6.51716,6.1761,6.20463,3101903.2681811,0
+ADT.US,D,20200110,000000,6.18568,6.23295,5.92989,5.96759,2857428.7242544,0
+ADT.US,D,20200113,000000,5.92989,6.04348,5.70252,5.96759,1852165.7344103,0
+ADT.US,D,20200114,000000,5.93917,6.1238,5.892,6.06232,1583811.1975208,0
+ADT.US,D,20200115,000000,6.06232,6.14758,5.9962,6.06232,1830012.4455131,0
+ADT.US,D,20200116,000000,6.05295,6.2518,6.04831,6.14758,2184445.8147119,0
+ADT.US,D,20200117,000000,6.16654,6.24252,5.92989,6.15716,2074317.7643348,0
+ADT.US,D,20200121,000000,6.14758,6.19495,5.98673,6.09105,1418459.0167661,0
+ADT.US,D,20200122,000000,6.10979,6.28989,6.10979,6.1761,1351817.7650819,0
+ADT.US,D,20200123,000000,6.15716,6.31812,6.034,6.2518,1298787.4811255,0
+ADT.US,D,20200124,000000,6.27075,6.29927,6.02927,6.15716,1651341.1343373,0
+ADT.US,D,20200127,000000,6.06232,6.13841,5.97716,6.10979,1195758.7785672,0
+ADT.US,D,20200128,000000,6.15716,6.2139,6.05768,6.11926,1372940.5034892,0
+ADT.US,D,20200129,000000,6.11926,6.19022,6.09105,6.16654,1024670.1707498,0
+ADT.US,D,20200130,000000,6.10021,6.19979,5.92022,6.02462,1569682.421238,0
+ADT.US,D,20200131,000000,5.96759,6.06232,5.84463,5.87284,1178828.1614739,0
+ADT.US,D,20200203,000000,5.87284,6.034,5.82568,5.92022,889441.07201159,0
+ADT.US,D,20200204,000000,6.00558,6.10496,5.98673,6.034,800251.33507716,0
+ADT.US,D,20200205,000000,6.10979,6.22338,6.09105,6.22338,1411519.7741365,0
+ADT.US,D,20200206,000000,6.24252,6.32759,6.15716,6.20463,864189.03837711,0
+ADT.US,D,20200207,000000,6.2139,6.26128,6.11926,6.24252,695011.5595899,0
+ADT.US,D,20200210,000000,6.20463,6.31812,6.16199,6.26128,1057118.8313053,0
+ADT.US,D,20200211,000000,6.29927,6.47917,6.2139,6.4698,1601728.7921727,0
+ADT.US,D,20200212,000000,6.53611,6.72559,6.5076,6.64012,2157860.2467169,0
+ADT.US,D,20200213,000000,6.60253,6.6118,6.45085,6.58339,978368.35803465,0
+ADT.US,D,20200214,000000,6.54549,6.69608,6.53611,6.66864,1374462.5161104,0
+ADT.US,D,20200218,000000,6.63066,6.66864,6.55506,6.6499,673977.99369301,0
+ADT.US,D,20200219,000000,6.65927,6.87233,6.55506,6.83907,1389121.2608358,0
+ADT.US,D,20200220,000000,6.83907,6.95286,6.71611,6.77286,967648.40362777,0
+ADT.US,D,20200221,000000,6.72559,6.75391,6.57874,6.6118,962762.15538599,0
+ADT.US,D,20200224,000000,6.39411,6.62138,6.27075,6.57391,1387552.6353114,0
+ADT.US,D,20200225,000000,6.63066,6.68759,6.48864,6.53611,1679177.1441263,0
+ADT.US,D,20200226,000000,6.59285,6.59285,5.88252,5.95831,1707430.6433958,0
+ADT.US,D,20200227,000000,5.83505,6.34664,5.72137,6.10021,2093579.026587,0
+ADT.US,D,20200228,000000,5.92022,6.05295,5.74505,6.05295,2012797.8520562,0
+ADT.US,D,20200302,000000,6.04348,6.2518,5.7119,6.2518,2150816.6317171,0
+ADT.US,D,20200303,000000,6.26128,6.49832,5.9439,5.98673,1836364.9735571,0
+ADT.US,D,20200304,000000,6.10979,6.41295,6.034,6.41295,1655644.7212894,0
+ADT.US,D,20200305,000000,6.26128,6.36558,5.86348,5.93917,2980898.1981801,0
+ADT.US,D,20200306,000000,5.51314,5.96759,5.35199,5.60768,4179596.6296194,0
+ADT.US,D,20200309,000000,5.12462,5.20051,4.90693,4.99199,1880105.1032453,0
+ADT.US,D,20200310,000000,5.14347,5.18147,4.64145,4.96346,1966425.1066623,0
+ADT.US,D,20200311,000000,4.79314,4.86883,4.46639,4.49945,3595455.8868854,0
+ADT.US,D,20200312,000000,4.18682,4.57524,3.7227,4.57524,3311933.9166316,0
+ADT.US,D,20200313,000000,4.84988,4.92577,4.42376,4.45198,2789928.1738333,0
+ADT.US,D,20200316,000000,4.10165,4.10165,3.65164,3.81744,4306982.6007359,0
+ADT.US,D,20200317,000000,3.92165,4.23429,3.67287,4.07314,3574431.4409044,0
+ADT.US,D,20200318,000000,3.79148,3.93468,3.61,3.66734,2432093.0760267,0
+ADT.US,D,20200319,000000,3.63872,4.24977,3.52415,3.79148,3735859.0178762,0
+ADT.US,D,20200320,000000,3.84882,3.99192,3.6768,3.69585,5863644.8221277,0
+ADT.US,D,20200323,000000,3.70562,3.8202,3.25187,3.55267,3197148.6292327,0
+ADT.US,D,20200324,000000,3.77234,4.21178,3.76276,4.12573,2964158.0859954,0
+ADT.US,D,20200325,000000,4.22126,4.47903,4.00149,4.22126,3350342.9488499,0
+ADT.US,D,20200326,000000,4.30721,4.58412,4.19442,4.45041,4013230.1115585,0
+ADT.US,D,20200327,000000,4.45041,4.55541,4.09228,4.49827,1464009.9564104,0
+ADT.US,D,20200330,000000,4.39307,4.44083,4.06839,4.14477,2132239.3631529,0
+ADT.US,D,20200331,000000,4.15435,4.34067,4.05893,4.12573,1910488.6095252,0
+ADT.US,D,20200401,000000,4.03021,4.10184,3.85839,3.90605,2057362.8274659,0
+ADT.US,D,20200402,000000,3.97286,3.97286,3.81537,3.9252,3793832.2962174,0
+ADT.US,D,20200403,000000,3.91563,4.03021,3.83914,3.98254,2628869.4467909,0
+ADT.US,D,20200406,000000,4.09702,4.19264,4.01116,4.18306,2738850.5651905,0
+ADT.US,D,20200407,000000,4.26892,4.37402,3.90605,4.01116,3331197.2055317,0
+ADT.US,D,20200408,000000,4.08763,4.65103,4.02073,4.4887,3043257.1427159,0
+ADT.US,D,20200409,000000,4.56508,5.15718,4.52678,5.10942,3836459.7961733,0
+ADT.US,D,20200413,000000,5.13804,5.14751,4.83241,4.91827,3216298.4258469,0
+ADT.US,D,20200414,000000,4.98518,5.46282,4.98518,5.45314,4403467.2570176,0
+ADT.US,D,20200415,000000,5.40539,5.51058,4.96613,5.0807,3325649.2567296,0
+ADT.US,D,20200416,000000,5.07123,5.20574,4.94699,5.04252,2534074.0015874,0
+ADT.US,D,20200417,000000,5.1858,5.42453,5.10942,5.12856,1611710.0333965,0
+ADT.US,D,20200420,000000,5.00433,5.17632,4.94699,5.01389,1481239.5040786,0
+ADT.US,D,20200421,000000,4.87051,4.95666,4.77518,4.82284,1388051.1907106,0
+ADT.US,D,20200422,000000,4.87051,4.91827,4.79432,4.87051,1111035.7737461,0
+ADT.US,D,20200423,000000,4.88028,5.13804,4.79432,5.00433,1548217.1793249,0
+ADT.US,D,20200424,000000,5.05209,5.13804,4.95666,5.05209,898448.50888867,0
+ADT.US,D,20200427,000000,5.13804,5.38633,5.09985,5.28133,1886513.3641082,0
+ADT.US,D,20200428,000000,5.39591,5.434,5.1858,5.40539,3722879.3509892,0
+ADT.US,D,20200429,000000,5.54876,5.72058,5.45502,5.54876,2174204.1492245,0
+ADT.US,D,20200430,000000,5.45314,5.52963,5.30521,5.47229,1805464.6720461,0
+ADT.US,D,20200501,000000,5.30038,5.329,5.1333,5.24323,1506043.6485129,0
+ADT.US,D,20200504,000000,5.20475,5.2909,5.07123,5.25261,1021989.9288171,0
+ADT.US,D,20200505,000000,5.34824,5.43894,5.25261,5.329,1456655.2509482,0
+ADT.US,D,20200506,000000,5.39591,5.50575,5.28133,5.28133,949429.85175321,0
+ADT.US,D,20200507,000000,5.31952,5.51996,5.31459,5.37686,1712067.6139381,0
+ADT.US,D,20200508,000000,5.27156,5.58212,5.11879,5.39591,1922125.6221359,0
+ADT.US,D,20200511,000000,5.40539,5.80663,5.30038,5.77791,2329817.273187,0
+ADT.US,D,20200512,000000,5.77791,5.8019,5.52963,5.5391,1789097.4630869,0
+ADT.US,D,20200513,000000,5.55834,5.64893,5.26702,5.39591,1785609.6019404,0
+ADT.US,D,20200514,000000,5.33847,5.6059,5.20475,5.58676,1454624.549688,0
+ADT.US,D,20200515,000000,5.55834,5.7492,5.48186,5.7492,1067299.6973537,0
+ADT.US,D,20200518,000000,5.84482,6.03095,5.76834,6.01664,1666136.6778004,0
+ADT.US,D,20200519,000000,5.99759,6.18855,5.95959,6.12174,1610263.0067501,0
+ADT.US,D,20200520,000000,6.1312,6.15035,5.87334,5.92111,1919736.2041861,0
+ADT.US,D,20200521,000000,5.91164,6.16002,5.91164,6.1312,1642496.8426214,0
+ADT.US,D,20200522,000000,6.18855,6.22683,6.12362,6.22683,1874912.8311609,0
+ADT.US,D,20200526,000000,6.22683,6.75203,6.22683,6.60865,2835263.2754694,0
+ADT.US,D,20200527,000000,6.78075,6.88576,6.42253,6.5515,2103379.8961421,0
+ADT.US,D,20200528,000000,6.62799,6.71384,6.45115,6.6565,1423708.0349934,0
+ADT.US,D,20200529,000000,6.60865,6.7997,6.54193,6.76161,2018258.6549958,0
+ADT.US,D,20200601,000000,7.25819,7.64978,6.96688,7.59244,4192483.0707,0
+ADT.US,D,20200602,000000,7.6403,7.86955,7.54477,7.76435,4565089.3921942,0
+ADT.US,D,20200603,000000,7.76435,7.83126,7.5496,7.58286,2267270.8637145,0
+ADT.US,D,20200604,000000,7.51605,7.81192,7.46829,7.75497,2355369.2507203,0
+ADT.US,D,20200605,000000,7.7835,8.23241,7.75497,7.99349,2908701.9044257,0
+ADT.US,D,20200608,000000,8.07955,8.34225,8.05092,8.14636,3205809.5093079,0
+ADT.US,D,20200609,000000,8.0222,8.28965,7.87893,8.10817,3193212.8788862,0
+ADT.US,D,20200610,000000,8.0222,8.23241,7.98421,7.98421,2409093.6616044,0
+ADT.US,D,20200611,000000,7.71659,7.79296,7.55425,7.55425,1897777.4734935,0
+ADT.US,D,20200612,000000,7.79296,7.99349,7.52089,7.65925,2012346.9228842,0
+ADT.US,D,20200615,000000,7.43011,7.92659,7.35372,7.86955,2670206.9853175,0
+ADT.US,D,20200616,000000,8.06997,8.2036,7.93153,8.06997,2369300.4288264,0
+ADT.US,D,20200617,000000,8.15159,8.28579,8.05567,8.15159,1666748.7254856,0
+ADT.US,D,20200618,000000,8.10352,8.14665,7.90221,7.98847,1628247.4807849,0
+ADT.US,D,20200619,000000,8.12268,8.16106,7.65273,7.66241,3734798.067667,0
+ADT.US,D,20200622,000000,7.66241,7.82553,7.53293,7.68155,1863253.5254227,0
+ADT.US,D,20200623,000000,7.76779,7.87813,7.72468,7.85424,1913468.7953567,0
+ADT.US,D,20200624,000000,7.77757,7.78704,7.3556,7.46099,2028899.5701321,0
+ADT.US,D,20200625,000000,7.41313,7.55691,7.26925,7.44195,2406686.0038228,0
+ADT.US,D,20200626,000000,7.46099,7.54734,7.16385,7.30753,2271019.1491244,0
+ADT.US,D,20200629,000000,7.34592,7.49937,7.19977,7.49937,1487666.0047732,0
+ADT.US,D,20200630,000000,7.51861,7.7007,7.48023,7.65273,2268398.6933066,0
+ADT.US,D,20200701,000000,7.67208,7.82553,7.47057,7.58572,2071288.9389523,0
+ADT.US,D,20200702,000000,7.65273,7.69123,7.20688,7.39399,2860619.681474,0
+ADT.US,D,20200706,000000,7.53767,7.58572,7.36606,7.46099,2214198.0201508,0
+ADT.US,D,20200707,000000,7.45142,7.4898,7.23095,7.28849,1496069.5005568,0
+ADT.US,D,20200708,000000,7.30753,7.44195,7.25957,7.34592,1613095.2472802,0
+ADT.US,D,20200709,000000,7.33635,7.38431,7.08223,7.09664,1479755.9977687,0
+ADT.US,D,20200710,000000,7.11579,7.40336,7.10632,7.28849,896546.49977423,0
+ADT.US,D,20200713,000000,7.33635,7.50885,7.29786,7.29786,1062269.5571065,0
+ADT.US,D,20200714,000000,7.28849,7.56648,7.24043,7.48023,2380245.3411573,0
+ADT.US,D,20200715,000000,7.57616,8.03642,7.56648,7.98847,1799330.0086584,0
+ADT.US,D,20200716,000000,7.96912,8.14202,7.85424,7.94061,1649824.1883361,0
+ADT.US,D,20200717,000000,8.06514,8.06514,7.71985,7.84458,1363532.8036392,0
+ADT.US,D,20200720,000000,7.84458,7.91179,7.7007,7.71985,949068.09509159,0
+ADT.US,D,20200721,000000,7.78704,7.90982,7.66241,7.69123,1495586.1450174,0
+ADT.US,D,20200722,000000,7.69123,7.81083,7.5953,7.74866,922718.63158448,0
+ADT.US,D,20200723,000000,7.71985,7.87813,7.65748,7.66241,1354998.5890617,0
+ADT.US,D,20200724,000000,7.69123,7.79671,7.55691,7.63349,1205005.3599041,0
+ADT.US,D,20200727,000000,7.63349,7.7007,7.51861,7.67208,1007765.90008,0
+ADT.US,D,20200728,000000,7.60478,7.68155,7.56648,7.58572,1310300.8682104,0
+ADT.US,D,20200729,000000,7.66241,8.17063,7.65273,8.09396,4174200.6794145,0
+ADT.US,D,20200730,000000,7.95985,8.31935,7.88287,8.29537,1568299.2340025,0
+ADT.US,D,20200731,000000,8.29537,8.78683,8.20913,8.25689,3931633.2112221,0
+ADT.US,D,20200803,000000,13.3096,16.505,12.6297,12.9268,195417037.17522,0
+ADT.US,D,20200804,000000,12.9268,13.2534,12.0446,12.2468,24141717.320759,0
+ADT.US,D,20200805,000000,12.1502,12.5912,11.853,12.2547,11662226.138011,0
+ADT.US,D,20200806,000000,11.3163,11.7277,11.0369,11.5274,10570363.467332,0
+ADT.US,D,20200807,000000,11.4495,11.9971,11.326,11.6992,5848557.4413579,0
+ADT.US,D,20200810,000000,11.6804,12.0514,11.3932,11.4405,5574436.0776862,0
+ADT.US,D,20200811,000000,11.3448,11.412,11.0764,11.1445,3536647.6295829,0
+ADT.US,D,20200812,000000,11.1819,11.8827,11.0863,11.4495,4243781.583971,0
+ADT.US,D,20200813,000000,11.3646,11.7277,11.2728,11.3932,3301295.0281432,0
+ADT.US,D,20200814,000000,11.3547,11.5955,11.2086,11.3063,2638226.4804418,0
+ADT.US,D,20200817,000000,11.2876,11.3932,10.9807,11.0468,3243967.2371787,0
+ADT.US,D,20200818,000000,10.9985,11.1573,10.8366,10.9136,2536182.7287941,0
+ADT.US,D,20200819,000000,10.886,11.2057,10.7349,11.0281,2341552.578224,0
+ADT.US,D,20200820,000000,10.9807,11.3163,10.9718,11.1061,1665378.7114617,0
+ADT.US,D,20200821,000000,11.0281,11.0547,10.876,10.9895,1415238.673151,0
+ADT.US,D,20200824,000000,10.9985,11.0181,10.8169,10.9037,1938723.868963,0
+ADT.US,D,20200825,000000,10.9718,11.0181,10.6639,10.7981,1362305.6682968,0
+ADT.US,D,20200826,000000,10.7212,10.7981,10.5831,10.6166,1537374.6127162,0
+ADT.US,D,20200827,000000,10.5691,10.6551,10.4626,10.5594,2093861.743978,0
+ADT.US,D,20200828,000000,10.5395,10.5919,10.3757,10.5011,1660482.3299801,0
+ADT.US,D,20200831,000000,10.5208,10.5781,10.1507,10.2139,2056962.5644931,0
+ADT.US,D,20200901,000000,10.3294,10.7981,10.204,10.6452,2192102.4907208,0
+ADT.US,D,20200902,000000,10.6452,10.6639,10.2228,10.4143,2270995.8426728,0
+ADT.US,D,20200903,000000,10.3481,10.3757,9.83002,9.87739,2395306.3755036,0
+ADT.US,D,20200904,000000,10.0205,10.1231,9.53791,9.86851,1499166.2186462,0
+ADT.US,D,20200908,000000,9.70469,10.1409,9.59911,9.89713,2715161.0771364,0
+ADT.US,D,20200909,000000,10.0028,10.434,9.96718,10.281,1654546.2780928,0
+ADT.US,D,20200910,000000,10.358,10.6116,10.1458,10.4912,4080108.4810546,0
+ADT.US,D,20200911,000000,10.5395,10.886,10.4813,10.5011,3421371.8933767,0
+ADT.US,D,20200914,000000,10.6363,10.6363,10.2909,10.358,1525331.2571886,0
+ADT.US,D,20200915,000000,10.434,10.4912,10.281,10.358,999427.25703111,0
+ADT.US,D,20200916,000000,9.10094,9.23535,8.83241,8.97621,34078408.769111,0
+ADT.US,D,20200917,000000,8.86557,9.10163,8.63476,8.82699,14572923.277358,0
+ADT.US,D,20200918,000000,8.7212,8.84624,8.38439,8.39376,11932252.659472,0
+ADT.US,D,20200921,000000,8.2783,8.56735,8.19165,8.39376,6573571.4974105,0
+ADT.US,D,20200922,000000,8.41311,8.47093,8.16758,8.31688,3663200.6483861,0
+ADT.US,D,20200923,000000,8.30721,8.41311,7.85484,7.87408,4655541.7308103,0
+ADT.US,D,20200924,000000,7.89343,8.26389,7.78734,7.94148,6582558.6678079,0
+ADT.US,D,20200925,000000,7.88356,8.09553,7.85484,7.86442,6879354.1689035,0
+ADT.US,D,20200928,000000,7.9702,8.17724,7.89343,8.1051,4319784.9359261,0
+ADT.US,D,20200929,000000,8.07619,8.17241,7.94148,8.04737,2910599.8602442,0
+ADT.US,D,20200930,000000,8.03761,8.211,7.69123,7.86442,7354237.3065612,0
+ADT.US,D,20201001,000000,7.91258,7.91258,7.60941,7.85484,5033092.0600131,0
+ADT.US,D,20201002,000000,7.7007,7.95096,7.66231,7.88356,2694038.338729,0
+ADT.US,D,20201005,000000,7.92214,8.13383,7.77787,7.89343,3621040.290786,0
+ADT.US,D,20201006,000000,7.90291,8.15337,7.83076,8.04737,5046474.0165211,0
+ADT.US,D,20201007,000000,8.1051,8.28314,7.98954,8.1051,4537958.6558968,0
+ADT.US,D,20201008,000000,8.15337,8.25442,7.94148,8.09553,3673430.1539857,0
+ADT.US,D,20201009,000000,8.15337,8.18208,8.01837,8.02823,2333181.5088076,0
+ADT.US,D,20201012,000000,8.04737,8.0907,7.95589,8.05695,2089326.105834,0
+ADT.US,D,20201013,000000,7.98954,8.05695,7.89343,7.96082,2702199.650081,0
+ADT.US,D,20201014,000000,7.96082,7.99724,7.77787,7.77787,2008296.6669276,0
+ADT.US,D,20201015,000000,7.76809,7.8355,7.63329,7.81626,2531877.1151941,0
+ADT.US,D,20201016,000000,7.82603,7.86442,7.63329,7.64316,2047136.3618384,0
+ADT.US,D,20201019,000000,7.62382,7.69586,7.31583,7.33497,3466530.67664,0
+ADT.US,D,20201020,000000,7.40227,7.4601,7.28691,7.34455,2681847.0379002,0
+ADT.US,D,20201021,000000,7.3254,7.35431,7.13799,7.19059,2714148.7664783,0
+ADT.US,D,20201022,000000,7.19059,7.27714,7.05579,7.11352,1822799.6054084,0
+ADT.US,D,20201023,000000,7.16178,7.21457,7.09438,7.19059,1965938.7111509,0
+ADT.US,D,20201026,000000,7.14244,7.35431,7.00773,7.10405,2618262.98467,0
+ADT.US,D,20201027,000000,7.41204,7.43119,6.8826,6.89217,6000069.6431648,0
+ADT.US,D,20201028,000000,6.7479,6.95474,6.73822,6.75746,3112802.5809328,0
+ADT.US,D,20201029,000000,6.7479,6.75746,6.47828,6.53611,4011455.7812659,0
+ADT.US,D,20201030,000000,6.49762,6.5071,6.23759,6.34358,4025052.562458,0
+ADT.US,D,20201102,000000,6.43012,6.53128,6.34358,6.45894,2332195.544573,0
+ADT.US,D,20201103,000000,6.54559,6.60085,6.43979,6.47828,3000064.2079779,0
+ADT.US,D,20201104,000000,6.5071,6.86326,6.48015,6.65147,3679910.3608514,0
+ADT.US,D,20201105,000000,6.80562,7.07503,6.71898,6.94033,6811573.9410634,0
+ADT.US,D,20201106,000000,6.92099,7.17618,6.63706,6.94033,6153189.9901312,0
+ADT.US,D,20201109,000000,7.20026,7.34455,7.04611,7.04611,6798375.3961963,0
+ADT.US,D,20201110,000000,7.05579,7.14244,6.8826,7.04611,3185506.5500021,0
+ADT.US,D,20201111,000000,7.09438,7.30605,7.05579,7.27714,3845940.4553501,0
+ADT.US,D,20201112,000000,7.23865,7.25326,6.93066,7.03665,3102426.1433558,0
+ADT.US,D,20201113,000000,7.05579,7.27714,7.03665,7.258,2982907.6196366,0
+ADT.US,D,20201116,000000,7.30605,7.34455,7.16178,7.28691,3427727.4613927,0
+ADT.US,D,20201117,000000,7.31583,7.48902,7.19059,7.34455,3290383.5555038,0
+ADT.US,D,20201118,000000,7.36398,7.56115,7.2725,7.39279,4991572.1231697,0
+ADT.US,D,20201119,000000,7.45053,7.80194,7.34455,7.7297,5010811.0922943,0
+ADT.US,D,20201120,000000,7.77787,7.79711,7.40227,7.46968,4328971.731148,0
+ADT.US,D,20201123,000000,7.48902,7.83076,7.48428,7.71994,2785109.8182983,0
+ADT.US,D,20201124,000000,7.78734,7.94148,7.69123,7.85484,3142867.9034823,0
+ADT.US,D,20201125,000000,7.82603,7.84518,7.68155,7.71057,2929316.9675181,0
+ADT.US,D,20201127,000000,7.76809,7.89827,7.74402,7.77787,1421590.1878709,0
+ADT.US,D,20201130,000000,7.74885,7.84518,7.4601,7.47944,3016598.6153942,0
+ADT.US,D,20201201,000000,7.53708,7.65738,7.44096,7.46968,2616728.8121611,0
+ADT.US,D,20201202,000000,7.43129,7.82603,7.28691,7.65254,6697913.4432847,0
+ADT.US,D,20201203,000000,7.7007,7.79711,7.40227,7.46968,5562061.3652165,0
+ADT.US,D,20201204,000000,7.60448,8.15337,7.57566,8.13383,6530247.8438788,0
+ADT.US,D,20201207,000000,8.23982,8.28797,7.76809,7.81626,4121873.6423019,0
+ADT.US,D,20201208,000000,7.75862,8.19165,7.62382,8.16283,6519692.0479571,0
+ADT.US,D,20201209,000000,8.20132,8.46117,8.04737,8.30721,7625159.6064213,0
+ADT.US,D,20201210,000000,8.211,8.88481,8.19165,8.36494,9850156.6202497,0
+ADT.US,D,20201211,000000,8.29764,8.36494,7.93181,8.14359,3764580.6728255,0
+ADT.US,D,20201214,000000,8.18208,8.20132,8.02823,8.04737,3855742.3382292,0
+ADT.US,D,20201215,000000,8.11467,8.29764,7.87408,8.29764,3584242.4436993,0
+ADT.US,D,20201216,000000,8.26883,8.33622,8.15337,8.17251,2121700.7937388,0
+ADT.US,D,20201217,000000,8.13383,8.17251,7.91258,8.09553,4219189.2242489,0
+ADT.US,D,20201218,000000,8.0907,8.18741,8.00366,8.14862,6628804.747704,0
+ADT.US,D,20201221,000000,8.00366,8.03258,7.81024,7.91672,3894933.6565616,0
+ADT.US,D,20201222,000000,7.91672,7.99399,7.73307,7.85859,3171691.9041538,0
+ADT.US,D,20201223,000000,7.85859,7.98441,7.82967,7.89738,1697100.8187221,0
+ADT.US,D,20201224,000000,7.87793,7.91179,7.8056,7.82967,1447637.6808313,0
+ADT.US,D,20201228,000000,7.85859,7.92155,7.63922,7.73307,3558787.7452684,0
+ADT.US,D,20201229,000000,7.73307,7.78133,7.49139,7.5493,3062470.7787408,0
+ADT.US,D,20201230,000000,7.57842,7.67495,7.52997,7.66537,2269654.2017205,0
+ADT.US,D,20201231,000000,7.6555,7.6555,7.5204,7.5879,2488653.7807366,0
+ADT.US,D,20210104,000000,7.66537,7.75231,7.41895,7.57842,3333037.4018832,0
+ADT.US,D,20210105,000000,7.57842,7.79583,7.53293,7.78133,2861268.2088227,0
+ADT.US,D,20210106,000000,7.85859,8.16787,7.7909,7.96507,3480075.778309,0
+ADT.US,D,20210107,000000,8.00366,8.13896,7.84901,8.11971,2965237.2760364,0
+ADT.US,D,20210108,000000,8.21633,9.07657,8.16313,8.53527,13077389.825187,0
+ADT.US,D,20210111,000000,8.50626,8.53527,8.10018,8.31304,4641073.4909936,0
+ADT.US,D,20210112,000000,8.36139,8.68498,8.29359,8.65134,3803631.1391245,0
+ADT.US,D,20210113,000000,8.69968,8.71902,8.39997,8.44823,3801033.9897584,0
+ADT.US,D,20210114,000000,8.55451,8.82521,8.44823,8.70916,3418623.7587373,0
+ADT.US,D,20210115,000000,8.5932,8.68991,8.36139,8.48692,3435337.5244983,0
+ADT.US,D,20210119,000000,8.51594,8.60298,8.43857,8.57376,2553486.2491129,0
+ADT.US,D,20210120,000000,8.64146,8.93644,8.62222,8.90259,3417222.33167,0
+ADT.US,D,20210121,000000,8.91225,8.94127,8.6609,8.82521,3629343.4674955,0
+ADT.US,D,20210122,000000,8.69968,8.75762,8.63209,8.69968,2904884.7129852,0
+ADT.US,D,20210125,000000,8.69968,8.80587,8.46768,8.60298,3745437.9694792,0
+ADT.US,D,20210126,000000,8.65134,9.87937,8.54505,9.63758,9430120.6564483,0
+ADT.US,D,20210127,000000,9.4639,10.2948,9.13459,9.8695,13224723.078891,0
+ADT.US,D,20210128,000000,9.83989,9.91785,9.10557,9.30907,6061455.7966777,0
+ADT.US,D,20210129,000000,9.22164,9.31784,8.6609,8.7286,5056013.4484888,0
+ADT.US,D,20210201,000000,8.76729,8.81564,8.3902,8.54505,4447319.8656679,0
+ADT.US,D,20210202,000000,8.60298,8.76719,8.35153,8.5932,4547062.3585521,0
+ADT.US,D,20210203,000000,8.58363,8.97995,8.50626,8.94127,2552472.9251307,0
+ADT.US,D,20210204,000000,8.97995,9.14436,8.82521,9.05723,2745270.9859412,0
+ADT.US,D,20210205,000000,9.06689,9.31784,8.9606,8.98962,2687509.4923122,0
+ADT.US,D,20210208,000000,9.08623,9.12491,8.97028,9.06689,1578386.8742445,0
+ADT.US,D,20210209,000000,9.02831,9.23139,8.88334,9.13459,1846259.0689184,0
+ADT.US,D,20210210,000000,9.24117,9.40468,8.99919,9.02831,2880055.2354511,0
+ADT.US,D,20210211,000000,9.03789,9.14436,8.82521,8.95094,2096180.2292491,0
+ADT.US,D,20210212,000000,8.94127,9.05723,8.90259,9.01853,1156764.0450872,0
+ADT.US,D,20210216,000000,9.02831,9.04519,8.83498,9.01853,2996328.0824558,0
+ADT.US,D,20210217,000000,8.93151,9.15877,8.8639,9.096,5270556.4286316,0
+ADT.US,D,20210218,000000,9.07657,9.40468,9.00897,9.07657,3562126.6477894,0
+ADT.US,D,20210219,000000,9.07657,9.46884,9.02841,9.35664,3418801.0904341,0
+ADT.US,D,20210222,000000,9.39483,9.65732,9.31784,9.39483,3520814.4423623,0
+ADT.US,D,20210223,000000,9.40468,9.63266,9.12491,9.57837,4159255.1640023,0
+ADT.US,D,20210224,000000,9.50239,9.96629,9.39483,9.90897,5041554.3285878,0
+ADT.US,D,20210225,000000,9.8103,9.8991,9.096,9.16361,4676717.1620648,0
+ADT.US,D,20210226,000000,8.24534,8.40965,7.34632,7.35609,15870655.888218,0
+ADT.US,D,20210301,000000,7.4527,7.5879,7.23046,7.48172,7893958.9925388,0
+ADT.US,D,20210302,000000,7.35609,7.42368,6.93066,6.94033,8239534.8968099,0
+ADT.US,D,20210303,000000,6.98858,7.13365,6.79536,6.83404,7651457.3904053,0
+ADT.US,D,20210304,000000,6.8824,6.88763,6.50532,6.64062,5929662.879563,0
+ADT.US,D,20210305,000000,6.75668,7.07563,6.6504,6.99835,6571646.1818444,0
+ADT.US,D,20210308,000000,7.34632,7.4527,7.0854,7.35609,9451633.5245888,0
+ADT.US,D,20210309,000000,7.47194,7.57842,7.34632,7.35609,3819570.7253634,0
+ADT.US,D,20210310,000000,7.47194,7.72813,7.44292,7.66537,4634920.5877741,0
+ADT.US,D,20210311,000000,8.35153,8.3902,7.91672,8.28392,5651679.7381954,0
+ADT.US,D,20210312,000000,8.14862,8.16787,7.9553,8.04224,2697844.383606,0
+ADT.US,D,20210315,000000,8.03258,8.10994,7.91672,7.97454,3282508.0015146,0
+ADT.US,D,20210316,000000,7.99399,8.12928,7.8733,8.05202,2662601.9888317,0
+ADT.US,D,20210317,000000,7.99862,8.00829,7.76563,7.97918,2897327.3427265,0
+ADT.US,D,20210318,000000,7.93063,7.99764,7.66862,7.72675,2750325.4459639,0
+ADT.US,D,20210319,000000,7.73653,7.76563,7.60063,7.71699,3613376.5215092,0
+ADT.US,D,20210322,000000,7.76563,7.80451,7.65698,7.75596,2564121.0843052,0
+ADT.US,D,20210323,000000,7.67819,7.71699,7.46464,7.55207,4716304.6900742,0
+ADT.US,D,20210324,000000,7.58129,7.66862,7.46464,7.52296,4260819.6134064,0
+ADT.US,D,20210325,000000,7.48419,7.79474,7.36753,7.7754,3340485.3331518,0
+ADT.US,D,20210326,000000,7.79474,8.01303,7.78497,7.96932,3585854.6421548,0
+ADT.US,D,20210329,000000,7.99862,8.24119,7.95985,8.07619,3800651.9666171,0
+ADT.US,D,20210330,000000,8.05675,8.13441,7.87714,8.04719,3213117.601867,0
+ADT.US,D,20210331,000000,8.05675,8.33839,8.04719,8.19265,3567845.8483445,0
+ADT.US,D,20210401,000000,8.25107,8.36741,8.14419,8.21208,3113271.7499366,0
+ADT.US,D,20210405,000000,8.30919,8.9693,8.27041,8.62962,7676033.5369437,0
+ADT.US,D,20210406,000000,8.62962,8.84308,8.56162,8.75574,2574251.2841545,0
+ADT.US,D,20210407,000000,8.77507,8.80419,8.59073,8.67807,3106755.0634075,0
+ADT.US,D,20210408,000000,8.64897,9.03719,8.6391,8.94018,4828743.1191305,0
+ADT.US,D,20210409,000000,8.93031,9.22173,8.92261,9.22173,5494599.3211068,0
+ADT.US,D,20210412,000000,9.19252,9.27028,8.99831,9.24117,5289595.7729317,0
+ADT.US,D,20210413,000000,9.16341,9.22173,8.79936,8.97897,8000885.9524564,0
+ADT.US,D,20210414,000000,8.93031,9.12462,8.92083,9.04696,2583636.6908769,0
+ADT.US,D,20210415,000000,9.12462,9.23139,9.07124,9.17318,1975400.1171719,0
+ADT.US,D,20210416,000000,9.24117,9.36749,9.18275,9.33798,1958789.7104571,0
+ADT.US,D,20210419,000000,9.28015,9.41061,8.90139,8.93031,2818481.6170015,0
+ADT.US,D,20210420,000000,8.86242,8.87219,8.4354,8.50331,3351091.7952727,0
+ADT.US,D,20210421,000000,8.49363,8.68775,8.42081,8.64897,1711808.2029986,0
+ADT.US,D,20210422,000000,8.59073,8.82847,8.57129,8.62962,1680983.9007864,0
+ADT.US,D,20210423,000000,8.62962,9.04696,8.53242,8.98874,2964754.9338209,0
+ADT.US,D,20210426,000000,9.04696,9.43529,9.04212,9.40568,3547027.1071317,0
+ADT.US,D,20210427,000000,9.34775,9.55074,9.21196,9.24117,4579926.4819403,0
+ADT.US,D,20210428,000000,9.25084,9.42542,9.20219,9.30907,7211921.0198921,0
+ADT.US,D,20210429,000000,9.33798,9.80338,9.10518,9.18275,6437939.0957274,0
+ADT.US,D,20210430,000000,9.12462,9.36749,8.87219,8.93031,3001232.5705293,0
+ADT.US,D,20210503,000000,9.05663,9.19252,8.83341,9.14407,3546577.1912838,0
+ADT.US,D,20210504,000000,9.03719,9.22173,8.90139,8.95953,5211937.6629137,0
+ADT.US,D,20210505,000000,9.01785,9.01785,8.85285,8.94018,2262015.7655432,0
+ADT.US,D,20210506,000000,8.14419,9.24117,7.99862,9.24117,6540888.7590151,0
+ADT.US,D,20210507,000000,9.16341,9.50831,9.13429,9.40568,2445097.0626891,0
+ADT.US,D,20210510,000000,9.44515,9.48364,9.13429,9.20219,2990577.4688572,0
+ADT.US,D,20210511,000000,8.94018,9.35761,8.80419,9.18275,4066943.3758789,0
+ADT.US,D,20210512,000000,9.17318,9.63957,9.09837,9.22173,9996998.4118229,0
+ADT.US,D,20210513,000000,9.22173,9.42542,8.89153,9.00817,5482675.5378092,0
+ADT.US,D,20210514,000000,9.11485,9.11485,8.94985,9.02751,2906430.0320578,0
+ADT.US,D,20210517,000000,8.91097,8.97897,8.73146,8.91097,4275499.6379353,0
+ADT.US,D,20210518,000000,8.9693,9.23139,8.90139,9.22173,2904172.3462257,0
+ADT.US,D,20210519,000000,9.10518,9.45501,9.02751,9.35761,7923284.5885814,0
+ADT.US,D,20210520,000000,9.39581,9.95929,9.35761,9.82311,9349221.9363357,0
+ADT.US,D,20210521,000000,9.90207,9.98891,9.79352,9.90207,3628228.8111151,0
+ADT.US,D,20210524,000000,9.98891,10.28,9.93856,10.1823,6337206.5853127,0
+ADT.US,D,20210525,000000,10.1922,10.353,9.81818,9.87246,3907966.0162958,0
+ADT.US,D,20210526,000000,9.94054,10.0758,9.89219,9.94054,2050229.0266318,0
+ADT.US,D,20210527,000000,9.95929,10.1576,9.95929,10.0658,2366811.7051263,0
+ADT.US,D,20210528,000000,10.0758,10.1576,10.0076,10.0363,1532367.7789205,0
+ADT.US,D,20210601,000000,10.0955,10.1626,10.0076,10.1439,1688000.1560387,0
+ADT.US,D,20210602,000000,10.1251,10.1823,10.0175,10.0561,4156166.5525047,0
+ADT.US,D,20210603,000000,10.0264,10.2602,10.0076,10.1922,4412605.4126884,0
+ADT.US,D,20210604,000000,10.2899,10.7804,10.2258,10.7162,3943744.4594565,0
+ADT.US,D,20210607,000000,10.7655,10.9007,10.6294,10.7942,3482325.3575494,0
+ADT.US,D,20210608,000000,10.8623,11.4198,10.813,11.2116,4697064.7076257,0
+ADT.US,D,20210609,000000,11.2215,11.338,11.0221,11.1732,2701106.2735044,0
+ADT.US,D,20210610,000000,11.2314,11.4298,11.1051,11.1829,2384171.9715881,0
+ADT.US,D,20210611,000000,11.1829,11.4149,11.1732,11.2896,2010842.1367707,0
+ADT.US,D,20210614,000000,11.3083,11.3961,11.1782,11.2511,2311113.3391249,0
+ADT.US,D,20210615,000000,11.2314,11.2698,11.0606,11.1336,1348493.0490965,0
+ADT.US,D,20210616,000000,11.1386,11.2363,11.0508,11.1879,1407943.7538037,0
+ADT.US,D,20210617,000000,11.2363,11.4158,11.1386,11.2945,1815066.9301008,0
+ADT.US,D,20210618,000000,11.1485,11.1879,10.584,10.6126,4281118.5194162,0
+ADT.US,D,20210621,000000,10.6619,11.0301,10.6619,10.9837,1822541.2077928,0
+ADT.US,D,20210622,000000,10.9442,11.0705,10.7202,11.0221,3568320.0839682,0
+ADT.US,D,20210623,000000,11.0705,11.1001,10.3412,10.4665,4936346.979468,0
+ADT.US,D,20210624,000000,10.5652,10.7981,10.3412,10.6619,4118951.2159373,0
+ADT.US,D,20210625,000000,10.6709,10.8366,10.6472,10.7794,2654098.1739737,0
+ADT.US,D,20210628,000000,10.8267,10.8267,10.6521,10.7399,1683912.4070947,0
+ADT.US,D,20210629,000000,10.7597,10.886,10.6619,10.6619,1525488.3224058,0
+ADT.US,D,20210630,000000,10.6521,10.6521,10.428,10.5061,2419438.6861379,0
+ADT.US,D,20210701,000000,10.5455,10.6521,10.4961,10.6027,1698196.2219468,0
+ADT.US,D,20210702,000000,10.6619,10.6619,10.4182,10.4665,1434375.2965533,0
+ADT.US,D,20210706,000000,10.3886,10.438,10.2326,10.4182,2759952.0237942,0
+ADT.US,D,20210707,000000,10.428,10.4665,10.1321,10.204,1555319.5671155,0
+ADT.US,D,20210708,000000,9.94153,10.1942,9.71753,10.0778,2865465.3967566,0
+ADT.US,D,20210709,000000,10.204,10.4468,10.1074,10.361,1319899.072969,0
+ADT.US,D,20210712,000000,10.3017,10.3984,10.1744,10.3886,1430475.0125462,0
+ADT.US,D,20210713,000000,10.3017,10.361,10.2139,10.2622,1806005.7870526,0
+ADT.US,D,20210714,000000,10.2524,10.364,10.1369,10.1646,1534035.710195,0
+ADT.US,D,20210715,000000,10.0876,10.2139,9.95046,10.0778,1948015.0365552,0
+ADT.US,D,20210716,000000,10.1646,10.1942,9.88331,9.91293,1961065.636121,0
+ADT.US,D,20210719,000000,9.79449,9.81423,9.50338,9.79449,4072855.1079907,0
+ADT.US,D,20210720,000000,9.84385,10.2722,9.82411,10.0678,2655587.7602274,0
+ADT.US,D,20210721,000000,10.0382,10.2722,9.98004,10.2326,1522268.9921146,0
+ADT.US,D,20210722,000000,10.1942,10.1942,9.97506,10.0778,1710877.971583,0
+ADT.US,D,20210723,000000,10.2139,10.2139,10.0136,10.1646,767162.25376496,0
+ADT.US,D,20210726,000000,10.1843,10.3787,10.1369,10.3688,1130363.915381,0
+ADT.US,D,20210727,000000,10.2622,10.3017,10.0086,10.1369,1546669.8336041,0
+ADT.US,D,20210728,000000,10.0581,10.282,9.97007,10.1646,1103616.2155489,0
+ADT.US,D,20210729,000000,10.3117,10.4764,10.2919,10.3117,921556.34897698,0
+ADT.US,D,20210730,000000,10.1843,10.3688,10.1458,10.2139,1607545.2718301,0
+ADT.US,D,20210802,000000,10.2326,10.5307,10.2228,10.3412,1759992.7716725,0
+ADT.US,D,20210803,000000,10.3984,10.428,10.1171,10.351,1786058.5044646,0
+ADT.US,D,20210804,000000,10.2139,10.2919,10.0778,10.2326,2724675.1760045,0
+ADT.US,D,20210805,000000,10.1074,10.2228,8.87988,8.95775,7842261.229619,0
+ADT.US,D,20210806,000000,9.02594,9.16223,8.88956,9.03571,2193612.3434541,0
+ADT.US,D,20210809,000000,8.98706,9.2011,8.86528,8.89942,1918403.6831496,0
+ADT.US,D,20210810,000000,8.91887,9.0065,8.78248,8.93831,3492970.3259815,0
+ADT.US,D,20210811,000000,8.83123,8.87988,8.68508,8.84091,1528486.7480688,0
+ADT.US,D,20210812,000000,8.79225,8.85689,8.66565,8.68508,1865741.2357987,0
+ADT.US,D,20210813,000000,8.72406,8.72406,8.51969,8.5488,1443114.2025751,0
+ADT.US,D,20210816,000000,8.47093,8.52935,8.32478,8.4806,2091042.6766597,0
+ADT.US,D,20210817,000000,8.44173,8.44173,8.13994,8.25669,3533535.7116339,0
+ADT.US,D,20210818,000000,8.21771,8.26646,7.96468,7.97436,1749014.4196502,0
+ADT.US,D,20210819,000000,7.84784,8.17882,7.68224,7.91602,5437837.9782482,0
+ADT.US,D,20210820,000000,7.89648,8.01323,7.83806,7.99379,1262416.2434351,0
+ADT.US,D,20210823,000000,8.03278,8.15445,8.00366,8.09129,1149931.2014758,0
+ADT.US,D,20210824,000000,8.07176,8.19827,8.05232,8.15938,1294327.8422802,0
+ADT.US,D,20210825,000000,8.16906,8.28096,8.08142,8.23725,1227326.8605823,0
+ADT.US,D,20210826,000000,8.23725,8.27633,8.09129,8.09129,1386455.2054388,0
+ADT.US,D,20210827,000000,8.08142,8.27633,8.05232,8.20813,1095086.0542674,0
+ADT.US,D,20210830,000000,8.23725,8.23725,8.08636,8.1205,1164477.4672392,0
+ADT.US,D,20210831,000000,8.15938,8.3686,8.13018,8.33465,2022564.2685958,0
+ADT.US,D,20210901,000000,8.34442,8.54406,8.33465,8.47093,3468725.5363852,0
+ADT.US,D,20210902,000000,8.51969,8.72406,8.4515,8.46117,1700138.7640204,0
+ADT.US,D,20210903,000000,8.50991,8.60731,8.43205,8.50024,1312687.2461883,0
+ADT.US,D,20210907,000000,8.47093,8.55857,8.38339,8.39297,790901.39469413,0
+ADT.US,D,20210908,000000,8.33465,8.36386,8.18859,8.32478,1611087.8524716,0
+ADT.US,D,20210909,000000,8.26646,8.29577,8.13018,8.17882,1147992.712698,0
+ADT.US,D,20210910,000000,8.20813,8.20813,7.88671,7.89648,1416591.460667,0
+ADT.US,D,20210913,000000,7.97436,8.28589,7.91109,8.19827,1865377.4524891,0
+ADT.US,D,20210914,000000,8.23725,8.23725,7.77964,7.79908,2435803.8684491,0
+ADT.US,D,20210915,000000,7.83333,7.83826,7.67198,7.73563,2160596.2214687,0
+ADT.US,D,20210916,000000,7.77472,7.89688,7.68668,7.75517,1533917.1512891,0
+ADT.US,D,20210917,000000,8.08764,8.13649,7.8725,8.11695,5831658.237308,0
+ADT.US,D,20210920,000000,7.93113,8.05823,7.81379,7.94099,2322245.7163926,0
+ADT.US,D,20210921,000000,7.98974,8.03869,7.73563,7.75517,2661465.0393238,0
+ADT.US,D,20210922,000000,7.8725,7.98974,7.80401,7.8431,1391876.4887431,0
+ADT.US,D,20210923,000000,7.86264,8.18544,7.85297,8.01916,2022370.7237153,0
+ADT.US,D,20210924,000000,8.00929,8.14626,7.93113,7.98974,1740080.9554238,0
+ADT.US,D,20210927,000000,7.98974,8.32231,7.94099,8.13649,2529968.0128117,0
+ADT.US,D,20210928,000000,8.08764,8.18544,7.91652,7.98974,1350410.2580707,0
+ADT.US,D,20210929,000000,8.01916,8.0681,7.94099,8.01916,1182988.8697445,0
+ADT.US,D,20210930,000000,8.01916,8.07658,7.85287,7.91159,1483553.9360536,0
+ADT.US,D,20211001,000000,7.90181,8.00929,7.80886,7.98974,1788496.5619656,0
+ADT.US,D,20211004,000000,7.98974,8.04363,7.8725,7.94099,1270692.0603972,0
+ADT.US,D,20211005,000000,7.91159,8.20497,7.86264,8.15603,3779984.2106777,0
+ADT.US,D,20211006,000000,8.05823,8.10718,7.87734,7.99962,1705851.8846317,0
+ADT.US,D,20211007,000000,8.08764,8.31255,7.90665,7.98008,2476788.77023,0
+ADT.US,D,20211008,000000,8.04856,8.30267,8.02893,8.17557,1596399.7213508,0
+ADT.US,D,20211011,000000,8.21475,8.293,8.08764,8.09742,960537.90924523,0
+ADT.US,D,20211012,000000,8.0681,8.15603,8.05823,8.09742,947376.85736543,0
+ADT.US,D,20211013,000000,8.14626,8.22945,8.0681,8.18544,1064088.4736542,0
+ADT.US,D,20211014,000000,8.31255,8.44943,8.293,8.35163,1378587.7580415,0
+ADT.US,D,20211015,000000,8.41034,8.43965,8.25393,8.293,947584.58878176,0
+ADT.US,D,20211018,000000,8.2636,8.3467,8.18544,8.293,586737.89210018,0
+ADT.US,D,20211019,000000,8.31255,8.34195,8.19522,8.293,708238.47752855,0
+ADT.US,D,20211020,000000,8.2636,8.49343,8.2636,8.40057,1590596.4149051,0
+ADT.US,D,20211021,000000,8.42988,8.45918,8.21475,8.35163,2031983.1150097,0
+ADT.US,D,20211022,000000,8.32231,8.35163,8.19522,8.22451,591998.05689137,0
+ADT.US,D,20211025,000000,8.08764,8.22451,8.08764,8.21475,855717.64988657,0
+ADT.US,D,20211026,000000,8.24405,8.25876,8.02893,8.02893,612346.61577636,0
+ADT.US,D,20211027,000000,8.05823,8.14626,7.98008,8.02893,791727.25373955,0
+ADT.US,D,20211028,000000,8.00929,8.23429,7.99962,8.23429,1197591.8816509,0
+ADT.US,D,20211029,000000,8.15603,8.21475,8.08764,8.1659,975733.71568113,0
+ADT.US,D,20211101,000000,8.19522,8.57652,8.1659,8.53744,2234159.4892747,0
+ADT.US,D,20211102,000000,8.50814,8.52768,8.33209,8.47882,1606889.6512136,0
+ADT.US,D,20211103,000000,8.50814,9.12424,8.42988,8.75258,6406683.1174989,0
+ADT.US,D,20211104,000000,8.78199,8.88946,8.46896,8.47882,2386293.8720066,0
+ADT.US,D,20211105,000000,8.54731,8.85038,8.54731,8.84061,1133513.3263174,0
+ADT.US,D,20211108,000000,8.99712,8.99712,8.61561,8.80153,1559682.9401825,0
+ADT.US,D,20211109,000000,9.25133,10.1606,8.92874,9.86753,12017162.115905,0
+ADT.US,D,20211110,000000,9.78858,9.78858,8.45918,8.75258,4919294.7634969,0
+ADT.US,D,20211111,000000,8.80153,8.82107,8.51811,8.69396,1834510.5906697,0
+ADT.US,D,20211112,000000,8.65488,8.94828,8.59606,8.89932,1227169.795365,0
+ADT.US,D,20211115,000000,8.93841,9.01666,8.71349,8.75258,1885478.7603225,0
+ADT.US,D,20211116,000000,8.77706,9.02644,8.67442,8.96781,1525120.4858003,0
+ADT.US,D,20211117,000000,8.92874,9.11446,8.8113,8.99712,1216452.8809301,0
+ADT.US,D,20211118,000000,9.07538,9.08515,8.75258,8.77222,1505198.5363117,0
+ADT.US,D,20211119,000000,8.74281,8.98736,8.71349,8.79175,1006198.2878796,0
+ADT.US,D,20211122,000000,8.74281,8.85532,8.53252,8.66455,1439017.3337154,0
+ADT.US,D,20211123,000000,8.59606,8.78199,8.5864,8.66455,1201559.0450409,0
+ADT.US,D,20211124,000000,8.61561,8.85038,8.5864,8.66455,1037373.2001896,0
+ADT.US,D,20211126,000000,8.30267,8.42988,8.19293,8.32231,1112944.8761282,0
+ADT.US,D,20211129,000000,8.52768,8.56686,8.23429,8.30267,1067787.1061891,0
+ADT.US,D,20211130,000000,8.19522,8.31255,7.99962,8.12671,1908471.0814768,0
+ADT.US,D,20211201,000000,8.30267,8.38103,7.88129,7.89205,1544486.1204226,0
+ADT.US,D,20211202,000000,7.88218,8.19522,7.78931,8.15603,1328898.4032543,0
+ADT.US,D,20211203,000000,8.10718,8.18544,7.81379,7.93113,1274302.5337455,0
+ADT.US,D,20211206,000000,8.01916,8.22451,7.89205,8.15603,1177588.8662438,0
+ADT.US,D,20211207,000000,8.2636,8.43482,8.23429,8.36149,1690559.8124175,0
+ADT.US,D,20211208,000000,8.35163,8.51791,8.293,8.46896,1220315.67195,0
+ADT.US,D,20211209,000000,8.33209,8.52768,8.28314,8.35163,1313291.1872816,0
+ADT.US,D,20211210,000000,8.42011,8.47882,8.24405,8.31255,843997.54470935,0
+ADT.US,D,20211213,000000,8.19522,8.23429,7.95066,7.98008,1886648.1361978,0
+ADT.US,D,20211214,000000,7.88218,8.02893,7.73563,7.86264,2483488.8683998,0
+ADT.US,D,20211215,000000,7.79878,7.91179,7.7006,7.89708,2060019.762947,0
+ADT.US,D,20211216,000000,7.88721,8.06406,7.76445,7.81852,1652370.6715032,0
+ADT.US,D,20211217,000000,7.71047,7.94613,7.63379,7.92649,3514809.4844443,0
+ADT.US,D,20211220,000000,7.80866,7.87744,7.63675,7.86757,1863778.4272454,0
+ADT.US,D,20211221,000000,7.95599,8.26063,7.94613,8.07383,3103082.7772964,0
+ADT.US,D,20211222,000000,8.05419,8.24079,7.99034,8.20152,1226440.2020979,0
+ADT.US,D,20211223,000000,8.23103,8.51584,8.19659,8.40778,1826158.7744091,0
+ADT.US,D,20211227,000000,8.40778,8.60425,8.34393,8.50607,1224343.6347789,0
+ADT.US,D,20211228,000000,8.43728,8.54525,8.35774,8.40778,1090269.7253804,0
+ADT.US,D,20211229,000000,8.38814,8.42742,8.24079,8.28995,1125430.040912,0
+ADT.US,D,20211230,000000,8.28007,8.398,8.17211,8.20152,1668108.6062696,0
+ADT.US,D,20211231,000000,8.17211,8.28007,8.13284,8.26043,807686.09313399,0
+ADT.US,D,20220103,000000,8.29982,8.3538,8.13284,8.27031,1438309.0202519,0
+ADT.US,D,20220104,000000,8.30958,8.63376,8.30958,8.48643,1546504.661795,0
+ADT.US,D,20220105,000000,8.61412,8.81052,8.398,8.48643,2933633.7276819,0
+ADT.US,D,20220106,000000,7.85781,8.26043,7.68096,7.73987,6141036.1822897,0
+ADT.US,D,20220107,000000,7.74974,7.76939,7.52386,7.74974,3008495.0635091,0
+ADT.US,D,20220110,000000,7.67119,7.68096,7.36665,7.5435,1850120.8466143,0
+ADT.US,D,20220111,000000,7.48448,7.79878,7.43543,7.78903,1669998.4554962,0
+ADT.US,D,20220112,000000,7.85781,7.96587,7.71047,7.72023,1092501.0647891,0
+ADT.US,D,20220113,000000,7.76939,7.85781,7.7006,7.79878,1273809.0449661,0
+ADT.US,D,20220114,000000,7.68096,7.79878,7.61218,7.77915,901028.43174715,0
+ADT.US,D,20220118,000000,7.66131,8.07383,7.56314,7.68096,5886023.0689488,0
+ADT.US,D,20220119,000000,7.68096,7.73987,7.50421,7.52386,1646728.4835707,0
+ADT.US,D,20220120,000000,7.53362,7.64168,7.24882,7.24882,1984055.9306273,0
+ADT.US,D,20220121,000000,7.25859,7.32737,7.00812,7.05234,2730937.5182141,0
+ADT.US,D,20220124,000000,6.87559,7.19967,6.56127,7.17027,5274074.6894975,0
+ADT.US,D,20220125,000000,7.0327,7.25375,6.91969,7.20954,1994179.0372087,0
+ADT.US,D,20220126,000000,7.33724,7.38629,7.10148,7.13089,1886876.1340938,0
+ADT.US,D,20220127,000000,7.15052,7.3617,7.04257,7.08184,2426006.0388659,0
+ADT.US,D,20220128,000000,7.0327,7.24882,6.90006,7.23894,1988579.4088835,0
+ADT.US,D,20220131,000000,7.08184,7.48448,7.07197,7.45507,2712825.3653577,0
+ADT.US,D,20220201,000000,7.49435,7.64662,7.45507,7.61218,2772152.4445389,0
+ADT.US,D,20220202,000000,7.58276,7.68096,7.42556,7.48448,1678685.681995,0
+ADT.US,D,20220203,000000,7.43543,7.52386,7.23894,7.27823,1501726.8883491,0
+ADT.US,D,20220204,000000,7.17027,7.22918,6.91942,7.17027,2021779.9558338,0
+ADT.US,D,20220207,000000,7.17027,7.6024,7.17027,7.46484,3764747.8712825,0
+ADT.US,D,20220208,000000,7.49435,7.61711,7.4452,7.61218,1515061.2186298,0
+ADT.US,D,20220209,000000,7.66131,7.76939,7.65155,7.7006,2148948.062294,0
+ADT.US,D,20220210,000000,7.55326,7.89708,7.52386,7.61218,1669695.4716256,0
+ADT.US,D,20220211,000000,7.62204,7.75951,7.30773,7.38629,1893885.2960782,0
+ADT.US,D,20220214,000000,7.47471,7.63182,7.38629,7.40593,1995022.1227618,0
+ADT.US,D,20220215,000000,7.51398,7.7301,7.49435,7.7006,1691371.4849271,0
+ADT.US,D,20220216,000000,7.68096,7.77915,7.61711,7.76939,1831166.6215287,0
+ADT.US,D,20220217,000000,7.73987,7.74974,7.37651,7.48448,2061221.5651899,0
+ADT.US,D,20220218,000000,7.47471,7.51891,7.10148,7.22918,2254528.3146394,0
+ADT.US,D,20220222,000000,7.09161,7.19967,6.99835,7.07197,1182697.0324377,0
+ADT.US,D,20220223,000000,7.12112,7.1751,6.84608,6.84608,1563704.8230676,0
+ADT.US,D,20220224,000000,6.66924,7.09161,6.56127,7.06219,1654524.9982892,0
+ADT.US,D,20220225,000000,7.09161,7.24882,6.97378,7.18991,1626105.3138866,0
+ADT.US,D,20220228,000000,7.10148,7.22918,7.01306,7.18003,1772498.2029358,0
+ADT.US,D,20220301,000000,7.50421,7.71047,7.16039,7.33724,3734249.8593926,0
+ADT.US,D,20220302,000000,7.36665,7.74974,7.34702,7.73987,4667675.2721722,0
+ADT.US,D,20220303,000000,7.73987,7.8725,7.61711,7.67119,2696682.1009984,0
+ADT.US,D,20220304,000000,7.56314,7.61218,7.35687,7.45507,3437102.7348752,0
+ADT.US,D,20220307,000000,7.52386,7.66131,7.15546,7.18991,3054803.9694921,0
+ADT.US,D,20220308,000000,7.22918,7.22918,6.87559,7.02293,3966822.9131493,0
+ADT.US,D,20220309,000000,7.2193,7.5435,7.2193,7.47471,3856915.7674005,0
+ADT.US,D,20220310,000000,7.33724,7.50421,7.23894,7.38629,3528028.295791,0
+ADT.US,D,20220311,000000,7.46978,7.57289,7.3617,7.50421,4954562.4913706,0
+ADT.US,D,20220314,000000,7.48448,7.5582,7.14075,7.19967,2451143.5668905,0
+ADT.US,D,20220315,000000,7.25859,7.43149,7.22918,7.32737,2420497.6096992,0
+ADT.US,D,20220316,000000,7.45073,7.84547,7.45073,7.75665,3954959.9292907,0
+ADT.US,D,20220317,000000,7.6481,7.81586,7.61849,7.71717,2738730.9929605,0
+ADT.US,D,20220318,000000,7.59876,7.64316,7.38164,7.47047,5144871.8284809,0
+ADT.US,D,20220321,000000,7.47047,7.60862,7.43099,7.47047,3034964.0992461,0
+ADT.US,D,20220322,000000,7.48033,7.67276,7.4608,7.51981,2782227.9248931,0
+ADT.US,D,20220323,000000,7.43099,7.45073,7.2731,7.31257,1670150.4540935,0
+ADT.US,D,20220324,000000,7.34217,7.38164,7.28297,7.37178,1114730.3529848,0
+ADT.US,D,20220325,000000,7.33231,7.38164,7.25335,7.26323,1462854.7670709,0
+ADT.US,D,20220328,000000,7.3027,7.38659,7.24349,7.35204,1802614.1916845,0
+ADT.US,D,20220329,000000,7.52967,7.85041,7.48033,7.74678,2717078.2861105,0
+ADT.US,D,20220330,000000,7.6777,7.73198,7.47047,7.4902,1699117.3334464,0
+ADT.US,D,20220331,000000,7.4902,7.61355,7.47047,7.4902,1409599.5251905,0
+ADT.US,D,20220401,000000,7.57902,7.68757,7.53955,7.63823,1483726.2011306,0
+ADT.US,D,20220404,000000,7.6481,7.6777,7.45566,7.62836,1980668.3885551,0
+ADT.US,D,20220405,000000,7.55928,7.66784,7.37671,7.43099,2638004.5624897,0
+ADT.US,D,20220406,000000,7.3619,7.3619,7.14481,7.15467,2342112.9463861,0
+ADT.US,D,20220407,000000,7.13494,7.19414,6.86849,7.05599,1811913.4658684,0
+ADT.US,D,20220408,000000,7.01652,7.09546,6.89316,7.00664,1226845.5316908,0
+ADT.US,D,20220411,000000,6.96716,7.13987,6.94744,7.02638,922696.33845687,0
+ADT.US,D,20220412,000000,7.04611,7.15467,6.96716,7.00664,1262600.6684,0
+ADT.US,D,20220413,000000,7.02638,7.09053,6.97704,7.06585,1369109.1255128,0
+ADT.US,D,20220414,000000,7.1152,7.1152,6.89809,6.89809,2038132.9782572,0
+ADT.US,D,20220418,000000,6.89809,6.9277,6.75006,6.78953,1908903.7708172,0
+ADT.US,D,20220419,000000,6.78953,7.29283,6.78953,7.21388,2862386.9184989,0
+ADT.US,D,20220420,000000,7.2731,7.42111,7.21388,7.28297,1467510.9907687,0
+ADT.US,D,20220421,000000,7.3619,7.43099,7.22444,7.29283,1269979.6936378,0
+ADT.US,D,20220422,000000,7.19414,7.22375,6.94744,6.9869,1203871.4503681,0
+ADT.US,D,20220425,000000,6.9277,7.02638,6.73032,7.01652,2676726.7118185,0
+ADT.US,D,20220426,000000,6.91782,6.93756,6.56256,6.67111,1821810.6012019,0
+ADT.US,D,20220427,000000,6.68099,6.85368,6.65137,6.77966,1775924.2513194,0
+ADT.US,D,20220428,000000,6.80928,6.98197,6.70073,6.91782,1341499.086972,0
+ADT.US,D,20220429,000000,6.90796,6.97704,6.73032,6.75994,1398632.319732,0
+ADT.US,D,20220502,000000,6.75006,6.7994,6.59216,6.7698,1638150.6960621,0
+ADT.US,D,20220503,000000,6.78953,6.95237,6.76487,6.90796,1578434.5004717,0
+ADT.US,D,20220504,000000,6.9277,7.16454,6.7846,7.15467,1808460.0577373,0
+ADT.US,D,20220505,000000,7.00664,7.26323,6.86849,6.94744,1752198.2836021,0
+ADT.US,D,20220506,000000,6.90796,7.00171,6.66618,6.90796,2348355.022116,0
+ADT.US,D,20220509,000000,6.80928,6.83887,6.43427,6.51323,2682833.0021347,0
+ADT.US,D,20220510,000000,6.58229,6.72539,6.38986,6.65137,2174104.8434742,0
+ADT.US,D,20220511,000000,6.65137,6.755,6.4096,6.454,1742831.1167113,0
+ADT.US,D,20220512,000000,6.40466,6.65137,6.34546,6.59216,2156443.6197898,0
+ADT.US,D,20220513,000000,6.67111,7.03132,6.67111,6.89809,2072784.6051499,0
+ADT.US,D,20220516,000000,6.82902,6.88329,6.72046,6.7698,1948610.8710567,0
+ADT.US,D,20220517,000000,6.93756,7.1152,6.89809,7.10532,1429863.9781849,0
+ADT.US,D,20220518,000000,6.99678,7.07573,6.7402,6.7994,1585759.8195384,0
+ADT.US,D,20220519,000000,6.7402,6.9869,6.73032,6.90796,1803881.859986,0
+ADT.US,D,20220520,000000,6.99678,7.01158,6.6119,6.87835,1633997.0810594,0
+ADT.US,D,20220523,000000,6.90796,6.95237,6.69085,6.90796,1584893.4275338,0
+ADT.US,D,20220524,000000,6.78953,6.84875,6.72046,6.83887,1846354.3213728,0
+ADT.US,D,20220525,000000,6.7994,7.14481,6.75006,7.09546,2608553.3142733,0
+ADT.US,D,20220526,000000,7.10532,7.37178,7.08559,7.25335,1871979.2582327,0
+ADT.US,D,20220527,000000,7.40138,7.55928,7.34217,7.4606,2093339.8821273,0
+ADT.US,D,20220531,000000,7.3619,7.38164,7.16947,7.38164,2306432.7956516,0
+ADT.US,D,20220601,000000,7.37178,7.44086,7.18428,7.21388,1768872.5297278,0
+ADT.US,D,20220602,000000,7.23361,7.44086,7.20402,7.44086,1283459.942572,0
+ADT.US,D,20220603,000000,7.38164,7.41126,7.32737,7.3619,1213641.9202037,0
+ADT.US,D,20220606,000000,7.45073,7.57902,7.37178,7.50994,2442187.8095364,0
+ADT.US,D,20220607,000000,7.40138,7.58889,7.40138,7.58889,1505137.7368729,0
+ADT.US,D,20220608,000000,7.5494,7.55435,7.26323,7.2731,1534436.986492,0
+ADT.US,D,20220609,000000,7.22375,7.28297,7.12507,7.13494,1311435.7910704,0
+ADT.US,D,20220610,000000,6.97704,6.97704,6.68592,6.77966,2553035.3199408,0
+ADT.US,D,20220613,000000,6.58229,6.66125,6.41453,6.51323,2431473.9350735,0
+ADT.US,D,20220614,000000,6.53296,6.56286,6.30598,6.31585,2756462.1359997,0
+ADT.US,D,20220615,000000,6.4498,6.50934,6.26128,6.42004,3926245.5242839,0
+ADT.US,D,20220616,000000,6.26128,6.29104,6.00328,6.1025,3348898.0920786,0
+ADT.US,D,20220617,000000,6.12235,6.39027,6.09754,6.25135,10567357.981451,0
+ADT.US,D,20220621,000000,6.3605,6.49942,6.28112,6.30097,1802332.0933372,0
+ADT.US,D,20220622,000000,6.22158,6.30097,6.09259,6.13228,2770072.2431417,0
+ADT.US,D,20220623,000000,6.11243,6.19182,5.99832,6.1025,2534892.1189481,0
+ADT.US,D,20220624,000000,6.13228,6.5788,6.12732,6.40019,5711652.9205568,0
+ADT.US,D,20220627,000000,6.40019,6.5788,6.35058,6.53911,2179329.36772,0
+ADT.US,D,20220628,000000,6.59865,6.68795,6.30097,6.3208,3901304.9262758,0
+ADT.US,D,20220629,000000,6.29104,6.29104,6.06282,6.1422,2532059.2427157,0
+ADT.US,D,20220630,000000,6.08267,6.11243,5.99335,6.1025,2175240.7946588,0
+ADT.US,D,20220701,000000,6.07274,6.26128,6.05289,6.24143,1566763.9729325,0
+ADT.US,D,20220705,000000,6.07274,6.31089,5.95367,6.31089,1512027.2814743,0
+ADT.US,D,20220706,000000,6.33073,6.38034,6.23647,6.3208,1260467.6704767,0
+ADT.US,D,20220707,000000,6.40019,6.59865,6.3605,6.55895,1209903.1980162,0
+ADT.US,D,20220708,000000,6.59865,6.62842,6.43492,6.59865,1034666.9767689,0
+ADT.US,D,20220711,000000,6.53911,6.61849,6.47958,6.56888,1541025.2112901,0
+ADT.US,D,20220712,000000,6.58873,6.71772,6.58376,6.63834,1848862.4129843,0
+ADT.US,D,20220713,000000,6.52919,6.62842,6.40019,6.60857,1336751.7567147,0
+ADT.US,D,20220714,000000,6.53911,6.6036,6.47958,6.53911,1482668.5655712,0
+ADT.US,D,20220715,000000,6.62842,6.78718,6.56392,6.75741,1311610.6100157,0
+ADT.US,D,20220718,000000,6.84671,6.94594,6.77725,6.7971,1214240.6933219,0
+ADT.US,D,20220719,000000,6.93603,7.11463,6.92114,7.05509,1646745.6126733,0
+ADT.US,D,20220720,000000,7.00548,7.19401,6.98068,7.16424,922908.95122744,0
+ADT.US,D,20220721,000000,7.10471,7.17416,7.02036,7.16424,1136732.1515085,0
+ADT.US,D,20220722,000000,7.16424,7.21386,6.96579,7.0154,3408051.8936496,0
+ADT.US,D,20220725,000000,7.04518,7.06005,6.91121,6.99555,1429280.2869195,0
+ADT.US,D,20220726,000000,6.95586,6.98564,6.83679,6.84671,1590530.5044834,0
+ADT.US,D,20220727,000000,6.95586,7.12455,6.85664,7.11463,2073491.0557998,0
+ADT.US,D,20220728,000000,7.13448,7.24363,7.05014,7.24363,1197029.7860655,0
+ADT.US,D,20220729,000000,7.26348,7.26348,7.13448,7.24363,1829314.4584198,0
+ADT.US,D,20220801,000000,7.20394,7.26348,7.06998,7.19401,1853572.7877657,0
+ADT.US,D,20220802,000000,7.18409,7.22378,7.12455,7.1444,1230401.4913523,0
+ADT.US,D,20220803,000000,7.2337,7.29324,7.17416,7.25355,2318951.5679148,0
+ADT.US,D,20220804,000000,7.2734,7.70008,7.21386,7.64054,3373108.0478709,0
+ADT.US,D,20220805,000000,7.581,7.9931,7.50161,7.95806,4200864.2036111,0
+ADT.US,D,20220808,000000,7.94815,8.28552,7.93822,7.93822,3339837.1208208,0
+ADT.US,D,20220809,000000,7.94815,7.94815,7.71496,7.78938,2620301.6745154,0
+ADT.US,D,20220810,000000,7.91838,7.99776,7.7348,7.87869,2350932.5335357,0
+ADT.US,D,20220811,000000,7.95806,8.0176,7.87869,7.96799,1355131.6915163,0
+ADT.US,D,20220812,000000,8.0176,8.20614,7.96918,8.18629,1743319.3812976,0
+ADT.US,D,20220815,000000,8.09699,8.2359,8.06226,8.19621,1239421.1435332,0
+ADT.US,D,20220816,000000,8.1466,8.2359,8.06721,8.1466,1138641.8990932,0
+ADT.US,D,20220817,000000,8.00768,8.09699,7.88861,7.95806,1795832.9048551,0
+ADT.US,D,20220818,000000,7.96799,7.96799,7.82907,7.89853,1517349.3801521,0
+ADT.US,D,20220819,000000,7.84891,7.86876,7.7348,7.80923,1347018.035683,0
+ADT.US,D,20220822,000000,7.69015,7.71992,7.55124,7.57108,1313837.8090458,0
+ADT.US,D,20220823,000000,7.63061,7.78938,7.61077,7.63061,1021848.9928484,0
+ADT.US,D,20220824,000000,7.60085,7.71,7.57108,7.60085,970363.40730476,0
+ADT.US,D,20220825,000000,7.63061,7.79434,7.62069,7.75961,1189892.6713455,0
+ADT.US,D,20220826,000000,7.76954,7.80923,7.50161,7.50161,982328.80734312,0
+ADT.US,D,20220829,000000,7.41231,7.50658,7.29324,7.40239,1106306.1940792,0
+ADT.US,D,20220830,000000,7.46193,7.5165,7.26844,7.34285,1062488.8245629,0
+ADT.US,D,20220831,000000,7.32301,7.38751,7.19401,7.2337,1759518.475058,0
+ADT.US,D,20220901,000000,7.19401,7.21386,7.08486,7.18409,1463425.9690637,0
+ADT.US,D,20220902,000000,7.22378,7.27835,7.10471,7.15433,1386826.4469451,0
+ADT.US,D,20220906,000000,8.02753,8.35498,7.84891,8.32521,14933069.177892,0
+ADT.US,D,20220907,000000,8.32521,8.47405,8.13171,8.34505,5253349.7804034,0
+ADT.US,D,20220908,000000,8.25575,8.29544,8.09699,8.12675,4296387.8630093,0
+ADT.US,D,20220909,000000,8.22599,8.37979,8.15652,8.32521,3572620.7385467,0
+ADT.US,D,20220912,000000,8.08706,8.65266,8.08706,8.59312,4699613.6812646,0
+ADT.US,D,20220913,000000,8.3649,8.43932,8.21606,8.31529,3500592.5172428,0
+ADT.US,D,20220914,000000,8.33023,8.37507,8.18077,8.23059,2847791.644833,0
+ADT.US,D,20220915,000000,8.21066,8.35016,8.11102,8.18077,2514738.8005111,0
+ADT.US,D,20220916,000000,8.11102,8.15087,7.99144,8.14091,4636894.7985559,0
+ADT.US,D,20220919,000000,8.11102,8.2555,8.07116,8.16084,1836547.079197,0
+ADT.US,D,20220920,000000,8.11102,8.24554,7.98148,8.00141,2314818.9801864,0
+ADT.US,D,20220921,000000,8.0612,8.23059,8.01137,8.02134,2079229.1557766,0
+ADT.US,D,20220922,000000,8.08112,8.13095,7.85194,7.95159,3845086.5422704,0
+ADT.US,D,20220923,000000,7.82205,7.84696,7.6128,7.67258,2657937.6642229,0
+ADT.US,D,20220926,000000,7.63273,7.76226,7.46333,7.51315,3088584.9965529,0
+ADT.US,D,20220927,000000,7.63273,7.73735,7.42846,7.4733,4025294.1767851,0
+ADT.US,D,20220928,000000,7.50319,7.79216,7.4434,7.71244,3452990.4728312,0
+ADT.US,D,20220929,000000,7.6128,7.62276,7.33878,7.46333,3616873.9848338,0
+ADT.US,D,20220930,000000,7.45337,7.55301,7.34376,7.46333,2651272.9342584,0
+ADT.US,D,20221003,000000,7.55301,7.84198,7.4434,7.7523,2539338.3880568,0
+ADT.US,D,20221004,000000,7.8918,8.15087,7.8918,8.14091,2903057.4202309,0
+ADT.US,D,20221005,000000,8.02134,8.43486,7.95159,8.35016,3819462.3064347,0
+ADT.US,D,20221006,000000,8.32027,8.46974,8.30034,8.39002,3305739.180329,0
+ADT.US,D,20221007,000000,8.32027,8.38006,8.16582,8.26048,6708178.6648988,0
+ADT.US,D,20221010,000000,8.27045,8.30532,8.04127,8.07116,6302134.9344075,0
+ADT.US,D,20221011,000000,8.09109,8.21066,7.96653,8.14091,7015225.9155494,0
+ADT.US,D,20221012,000000,8.14091,8.24055,7.96155,8.18077,6162875.0957086,0
+ADT.US,D,20221013,000000,8.02134,8.3402,8.02134,8.28041,5458445.9553021,0
+ADT.US,D,20221014,000000,8.35016,8.35016,7.98148,7.98148,5477434.5647975,0
+ADT.US,D,20221017,000000,8.12098,8.38006,8.11102,8.32027,8137558.0115626,0
+ADT.US,D,20221018,000000,8.49963,8.55942,8.32525,8.54945,13391978.528367,0
+ADT.US,D,20221019,000000,8.50959,8.71386,8.4249,8.56938,12857992.254737,0
+ADT.US,D,20221020,000000,8.63913,8.65906,8.38504,8.51956,26472629.566165,0
+ADT.US,D,20221021,000000,8.54945,8.87828,8.33522,8.76867,4056950.8914368,0
+ADT.US,D,20221024,000000,8.76867,8.82845,8.46974,8.49963,2659530.3349734,0
+ADT.US,D,20221025,000000,8.4797,8.62917,8.40995,8.41991,2305235.8592059,0
+ADT.US,D,20221026,000000,8.41991,8.67401,8.39002,8.55942,4210355.0915451,0
+ADT.US,D,20221027,000000,8.56938,8.74874,8.55942,8.66902,10206521.616548,0
+ADT.US,D,20221028,000000,8.59927,8.71386,8.51966,8.66902,7224748.9283196,0
+ADT.US,D,20221031,000000,8.59927,8.62917,8.40995,8.42988,7468089.3489523,0
+ADT.US,D,20221101,000000,8.53949,8.53949,8.39002,8.41991,6377177.1243034,0
+ADT.US,D,20221102,000000,8.33023,8.49465,8.2007,8.22063,5432411.2580065,0
+ADT.US,D,20221103,000000,8.27045,8.41991,8.17579,8.23059,5399123.7368208,0
+ADT.US,D,20221104,000000,8.41991,8.65906,8.33023,8.45977,7441847.9155668,0
+ADT.US,D,20221107,000000,8.44981,8.65906,8.44482,8.62917,14311963.16036,0
+ADT.US,D,20221108,000000,8.68895,8.94304,8.62917,8.67899,9535810.5302517,0
+ADT.US,D,20221109,000000,8.66902,8.69393,8.51956,8.58931,5172326.2176691,0
+ADT.US,D,20221110,000000,8.84838,9.11742,8.7886,9.0676,8006708.1167129,0
+ADT.US,D,20221111,000000,9.13735,9.2071,8.94304,9.11742,6110107.2141342,0
+ADT.US,D,20221114,000000,9.10746,9.26689,9.0676,9.13735,4449350.039998,0
+ADT.US,D,20221115,000000,9.24696,9.4861,9.11742,9.21707,3968790.9955679,0
+ADT.US,D,20221116,000000,9.11742,9.2071,9.07258,9.18717,2645991.1282347,0
+ADT.US,D,20221117,000000,9.05763,9.07258,8.88027,8.94803,2230001.986819,0
+ADT.US,D,20221118,000000,9.01778,9.02675,8.73877,8.91813,2317521.6029533,0
+ADT.US,D,20221121,000000,8.86831,8.98788,8.84838,8.9281,1973728.5176916,0
+ADT.US,D,20221122,000000,8.95799,9.03771,8.87828,9.00781,2612980.5932665,0
+ADT.US,D,20221123,000000,8.96796,9.04518,8.94803,8.96796,2037886.9556728,0
+ADT.US,D,20221125,000000,9.00781,9.00781,8.8982,8.96796,1943460.7484204,0
+ADT.US,D,20221128,000000,8.90817,9.08255,8.86333,9.05763,3122332.1542878,0
+ADT.US,D,20221129,000000,9.09749,9.18717,9.0676,9.17721,2613180.3043436,0
+ADT.US,D,20221130,000000,9.23699,9.30674,9.01778,9.30674,3377216.6780348,0
+ADT.US,D,20221201,000000,9.39144,9.66546,9.28183,9.64553,5084286.7505905,0
+ADT.US,D,20221202,000000,9.54589,9.79002,9.47614,9.71528,3736325.2946906,0
+ADT.US,D,20221205,000000,9.69536,9.74518,9.38646,9.43628,2223666.428881,0
+ADT.US,D,20221206,000000,9.52596,9.61554,9.36653,9.56582,3625747.5795253,0
+ADT.US,D,20221207,000000,9.54589,9.69037,9.52098,9.59571,2149025.6682858,0
+ADT.US,D,20221208,000000,9.68539,9.92454,9.68539,9.78504,3139305.5886938,0
+ADT.US,D,20221209,000000,9.74518,9.94447,9.59571,9.60568,2826036.1838827,0
+ADT.US,D,20221212,000000,9.59571,9.77507,9.57578,9.77507,2157565.0730846,0
+ADT.US,D,20221213,000000,9.98432,10.0591,9.76511,9.795,3440877.3436832,0
+ADT.US,D,20221214,000000,9.79,10.065,9.73,9.86,8973505,0
+ADT.US,D,20221215,000000,9.75,9.83,9.245,9.3,7262941,0
+ADT.US,D,20221216,000000,9.24,9.26,9.05,9.13,7677945,0
+ADT.US,D,20221219,000000,9.05,9.195,8.96,9,4337177,0
+ADT.US,D,20221220,000000,8.99,9.11,8.945,9.02,4557077,0
+ADT.US,D,20221221,000000,9.1,9.29,9.05,9.16,2167514,0
+ADT.US,D,20221222,000000,9.04,9.08,8.875,9.06,2654279,0
+ADT.US,D,20221223,000000,8.99,9.17,8.98,9.16,1338082,0
+ADT.US,D,20221227,000000,9.13,9.14,9.01,9.11,1774367,0
+ADT.US,D,20221228,000000,9.15,9.29,8.97,8.97,2837980,0
+ADT.US,D,20221229,000000,9.04,9.23,9.03,9.21,1512902,0
+ADT.US,D,20221230,000000,9.11,9.15,8.94,9.07,2551010,0
+ADT.US,D,20230103,000000,9.16,9.205,8.86,8.95,1909346,0
+ADT.US,D,20230104,000000,8.98,9.12,8.95,9,2419852,0
+ADT.US,D,20230105,000000,8.93,9.12,8.875,9.08,2446622,0
+ADT.US,D,20230106,000000,9.17,9.34,9.15,9.33,1873978,0
+ADT.US,D,20230109,000000,9.35,9.51,9.3498,9.41,1867788,0
+ADT.US,D,20230110,000000,9.39,9.58,9.36,9.58,1458225,0
+ADT.US,D,20230111,000000,9.55,9.72,9.51,9.72,1992788,0
+ADT.US,D,20230112,000000,9.73,9.75,9.515,9.73,2471601,0
+ADT.US,D,20230113,000000,9.64,9.84,9.6,9.79,2823077,0
+ADT.US,D,20230117,000000,9.78,9.795,9.5,9.53,3360483,0
+ADT.US,D,20230118,000000,9.6,9.645,9.275,9.32,2210351,0
+ADT.US,D,20230119,000000,9.21,9.21,8.72,8.73,2824818,0
+ADT.US,D,20230120,000000,8.72,8.82,8.565,8.78,3590057,0
+ADT.US,D,20230123,000000,8.75,8.855,8.62,8.65,2422389,0
+ADT.US,D,20230124,000000,8.65,8.86,8.52,8.68,2535863,0
+ADT.US,D,20230125,000000,8.58,8.61,8.42,8.52,2863605,0
+ADT.US,D,20230126,000000,8.51,8.69,8.475,8.58,2151917,0
+ADT.US,D,20230127,000000,8.54,8.68,8.5,8.6,1680680,0
+ADT.US,D,20230130,000000,8.51,8.67,8.49,8.61,1590662,0
+ADT.US,D,20230131,000000,8.61,8.8,8.59,8.79,2479654,0
+ADT.US,D,20230201,000000,8.75,8.83,8.58,8.79,1938429,0
+ADT.US,D,20230202,000000,8.88,8.92,8.78,8.86,2389172,0
+ADT.US,D,20230203,000000,8.74,8.78,8.475,8.48,2594410,0
+ADT.US,D,20230206,000000,8.41,8.48,8.3,8.42,4048852,0
+ADT.US,D,20230207,000000,8.45,8.61,8.345,8.56,2322472,0
+ADT.US,D,20230208,000000,8.5,8.52,8.34,8.4,1446810,0
+ADT.US,D,20230209,000000,8.47,8.51,8.26,8.27,1729674,0
+ADT.US,D,20230210,000000,8.27,8.35,8.215,8.31,1734914,0
+ADT.US,D,20230213,000000,8.32,8.4,8.3,8.34,1733550,0
+ADT.US,D,20230214,000000,8.35,8.41,8.245,8.3,1668938,0
+ADT.US,D,20230215,000000,8.2,8.37,8.2,8.36,1554005,0
+ADT.US,D,20230216,000000,8.3,8.3659,8.2399,8.25,1562181,0
+ADT.US,D,20230217,000000,8.25,8.425,8.205,8.37,1891567,0
+ADT.US,D,20230221,000000,8.28,8.3,8.004,8.03,3709222,0
+ADT.US,D,20230222,000000,8.03,8.11,7.955,8,1789105,0
+ADT.US,D,20230223,000000,8.05,8.11,7.9,8.06,2605792,0
+ADT.US,D,20230224,000000,8.01,8.01,7.74,7.92,3030912,0
+ADT.US,D,20230227,000000,8,8.01,7.855,7.86,3113157,0
+ADT.US,D,20230228,000000,7.75,7.78,7.115,7.54,6660735,0
+ADT.US,D,20230301,000000,7.59,7.725,7.535,7.6,3723947,0
+ADT.US,D,20230302,000000,7.51,7.655,7.41,7.58,2572962,0
+ADT.US,D,20230303,000000,7.61,7.76,7.565,7.67,3071589,0
+ADT.US,D,20230306,000000,7.68,7.88,7.675,7.72,3883812,0
+ADT.US,D,20230307,000000,7.72,7.82,7.57,7.62,2691488,0
+ADT.US,D,20230308,000000,7.62,7.8,7.595,7.78,2579281,0
+ADT.US,D,20230309,000000,7.78,7.855,7.595,7.63,3229950,0
+ADT.US,D,20230310,000000,7.59,7.62,7.29,7.34,2717306,0
+ADT.US,D,20230313,000000,7.2,7.3,7.035,7.08,3681070,0
+ADT.US,D,20230314,000000,7.22,7.26,7.04,7.12,3454904,0
+ADT.US,D,20230315,000000,6.96,6.985,6.74,6.94,4945167,0
+ADT.US,D,20230316,000000,6.87,7.07,6.84,7,3396423,0
+ADT.US,D,20230317,000000,6.95,7.02,6.89,6.94,4356303,0
+ADT.US,D,20230320,000000,6.98,7.13,6.965,7.04,2853188,0
+ADT.US,D,20230321,000000,7.17,7.24,7.16,7.17,2447741,0
+ADT.US,D,20230322,000000,7.19,7.225,7.02,7.03,2057440,0
+ADT.US,D,20230323,000000,7.06,7.165,6.905,6.98,2592503,0
+ADT.US,D,20230324,000000,6.94,7.13,6.86,7.11,1952691,0
+ADT.US,D,20230327,000000,7.19,7.23,7.04,7.08,2180946,0
+ADT.US,D,20230328,000000,7.09,7.105,6.93,7.03,5881234,0
+ADT.US,D,20230329,000000,7.11,7.18,7.06,7.18,2203397,0
+ADT.US,D,20230330,000000,7.25,7.29,7.14,7.16,1331254,0
+ADT.US,D,20230331,000000,7.16,7.24,7.15,7.23,2797962,0
+ADT.US,D,20230403,000000,7.25,7.31,7.1,7.16,2902640,0
+ADT.US,D,20230404,000000,7.2,7.215,6.91,6.95,3056656,0
+ADT.US,D,20230405,000000,6.93,6.955,6.8,6.91,5758633,0
+ADT.US,D,20230406,000000,6.94,6.95,6.86,6.87,2004712,0
+ADT.US,D,20230410,000000,6.81,7.01,6.79,6.98,2606886,0
+ADT.US,D,20230411,000000,6.99,7.085,6.88,6.92,1878285,0
+ADT.US,D,20230412,000000,6.95,6.975,6.76,6.8,2291473,0
+ADT.US,D,20230413,000000,6.8,6.945,6.75,6.9,2521992,0
+ADT.US,D,20230414,000000,6.9,7.005,6.86,6.93,2425736,0
+ADT.US,D,20230417,000000,6.91,6.99,6.87,6.97,1521555,0
+ADT.US,D,20230418,000000,7.02,7.0859,6.96,7.01,1549771,0
+ADT.US,D,20230419,000000,6.99,7.02,6.88,6.98,2206935,0
+ADT.US,D,20230420,000000,6.92,7.07,6.92,6.98,1473907,0
+ADT.US,D,20230421,000000,7,7.04,6.93,7.02,1942542,0
+ADT.US,D,20230424,000000,7,7.03,6.785,6.82,2617646,0
+ADT.US,D,20230425,000000,6.78,6.83,6.62,6.66,2593431,0
+ADT.US,D,20230426,000000,6.65,6.68,6.54,6.56,2523861,0
+ADT.US,D,20230427,000000,6.6,6.86,6.6,6.8,2225759,0
+ADT.US,D,20230428,000000,6.75,6.84,6.63,6.7,3778153,0
+ADT.US,D,20230501,000000,6.74,6.805,6.65,6.66,2189980,0
+ADT.US,D,20230502,000000,6.57,6.64,5.52,5.71,7497282,0
+ADT.US,D,20230503,000000,5.66,5.66,5.25,5.28,8241253,0
+ADT.US,D,20230504,000000,5.25,5.26,4.89,5.13,10256531,0
+ADT.US,D,20230505,000000,5.44,5.815,5.44,5.76,8220306,0
+ADT.US,D,20230508,000000,5.79,5.99,5.75,5.94,6263695,0
+ADT.US,D,20230509,000000,6.02,6.2,6,6.05,4469009,0
+ADT.US,D,20230510,000000,6.09,6.21,6.03,6.11,3313345,0
+ADT.US,D,20230511,000000,6.06,6.125,5.995,6.03,2753972,0
+ADT.US,D,20230512,000000,6.08,6.11,5.9,6,2105371,0
+ADT.US,D,20230515,000000,6.04,6.11,5.96,6.06,2829247,0
+ADT.US,D,20230516,000000,6,6.05,5.88,5.93,2601842,0
+ADT.US,D,20230517,000000,5.93,6.04,5.9,6,2870196,0
+ADT.US,D,20230518,000000,5.95,6.05,5.905,6.05,2569635,0
+ADT.US,D,20230519,000000,6.07,6.1,5.96,6,1896751,0
+ADT.US,D,20230522,000000,5.99,6.14,5.98,6.12,1724888,0
+ADT.US,D,20230523,000000,6.09,6.24,6.08,6.14,2536556,0
+ADT.US,D,20230524,000000,6.1,6.12,6,6.04,3264565,0
+ADT.US,D,20230525,000000,6.01,6.045,5.77,5.84,2462229,0
+ADT.US,D,20230526,000000,5.88,5.91,5.82,5.83,1849234,0
+ADT.US,D,20230530,000000,5.84,6,5.78,5.82,2565474,0
+ADT.US,D,20230531,000000,5.76,5.83,5.65,5.69,3992298,0
+ADT.US,D,20230601,000000,5.73,5.755,5.62,5.65,3378386,0
+ADT.US,D,20230602,000000,5.77,6.08,5.74,6.03,3795840,0
+ADT.US,D,20230605,000000,6.02,6.08,5.92,5.94,3274083,0
+ADT.US,D,20230606,000000,5.89,6.19,5.86,6.18,3250906,0
+ADT.US,D,20230607,000000,6.21,6.37,6.14,6.27,5974448,0
+ADT.US,D,20230608,000000,6.23,6.28,6.15,6.16,2080756,0
+ADT.US,D,20230609,000000,6.17,6.18,6.005,6.09,2241375,0
+ADT.US,D,20230612,000000,6.14,6.31,6.135,6.2,2629466,0
+ADT.US,D,20230613,000000,6.24,6.38,6.22,6.29,2804286,0
+ADT.US,D,20230614,000000,6.27,6.315,6.105,6.12,2756687,0
+ADT.US,D,20230615,000000,6.1,6.21,6.0414,6.17,2637370,0
+ADT.US,D,20230616,000000,6.23,6.445,6.12,6.42,20548782,0
+ADT.US,D,20230620,000000,6.36,6.36,5.94,6.02,4633864,0
+ADT.US,D,20230621,000000,6.05,6.16,5.98,6.11,2966753,0
+ADT.US,D,20230622,000000,6.04,6.05,5.89,5.9,3236767,0
+ADT.US,D,20230623,000000,5.81,5.89,5.79,5.86,4199835,0
+ADT.US,D,20230626,000000,5.82,5.985,5.82,5.95,1672521,0
+ADT.US,D,20230627,000000,5.96,5.98,5.865,5.89,1978293,0
+ADT.US,D,20230628,000000,5.89,5.9475,5.82,5.88,1676364,0
+ADT.US,D,20230629,000000,5.96,6.1,5.9425,5.98,2312910,0
+ADT.US,D,20230630,000000,6.02,6.06,5.9725,6.03,1936031,0
+ADT.US,D,20230703,000000,6.04,6.185,5.955,6.15,1640190,0
+ADT.US,D,20230705,000000,6.1,6.155,6.03,6.13,2640413,0
+ADT.US,D,20230706,000000,6.03,6.06,5.83,6.03,2472910,0
+ADT.US,D,20230707,000000,6.07,6.295,6.055,6.2,2831940,0
+ADT.US,D,20230710,000000,6.14,6.34,6.1,6.34,2226100,0
+ADT.US,D,20230711,000000,6.27,6.4,6.18,6.32,3213726,0
+ADT.US,D,20230712,000000,6.44,6.46,6.32,6.37,2248701,0
+ADT.US,D,20230713,000000,6.39,6.64,6.34,6.56,2589766,0
+ADT.US,D,20230714,000000,6.53,6.59,6.26,6.42,3241376,0
+ADT.US,D,20230717,000000,6.35,6.51,6.31,6.45,2609806,0
+ADT.US,D,20230718,000000,6.46,6.46,6.08,6.21,3663875,0
+ADT.US,D,20230719,000000,6.25,6.385,6.24,6.35,1802734,0
+ADT.US,D,20230720,000000,6.34,6.35,6.2,6.28,1368973,0
+ADT.US,D,20230721,000000,6.33,6.33,6.21,6.3,1219406,0
+ADT.US,D,20230724,000000,6.31,6.38,6.255,6.3,1249134,0
+ADT.US,D,20230725,000000,6.3,6.37,6.24,6.33,1120632,0
+ADT.US,D,20230726,000000,6.33,6.56,6.31,6.5,1899604,0
+ADT.US,D,20230727,000000,6.57,6.58,6.27,6.3,1882129,0
+ADT.US,D,20230728,000000,6.38,6.42,6.33,6.36,1059245,0
+ADT.US,D,20230731,000000,6.39,6.42,6.31,6.38,1399592,0
+ADT.US,D,20230801,000000,6.32,6.44,6.295,6.41,1542720,0
+ADT.US,D,20230802,000000,6.39,6.39,6.23,6.3,1806180,0
+ADT.US,D,20230803,000000,6.23,6.4,6.2012,6.33,2554662,0
+ADT.US,D,20230804,000000,6.37,6.4,6.275,6.34,1848483,0
+ADT.US,D,20230807,000000,6.35,6.405,6.14,6.16,4034264,0
+ADT.US,D,20230808,000000,6.27,6.4,5.9125,6.31,4766402,0
+ADT.US,D,20230809,000000,6.29,6.52,6.2,6.48,2955339,0
+ADT.US,D,20230810,000000,6.55,6.8,6.51,6.71,2856357,0
+ADT.US,D,20230811,000000,6.66,6.66,6.51,6.55,2303067,0
+ADT.US,D,20230814,000000,6.55,6.575,6.41,6.44,2174491,0
+ADT.US,D,20230815,000000,6.37,6.42,6.2,6.4,3278226,0
+ADT.US,D,20230816,000000,6.37,6.51,6.33,6.43,1922297,0
+ADT.US,D,20230817,000000,6.48,6.49,6.19,6.27,1711117,0
+ADT.US,D,20230818,000000,6.21,6.41,6.19,6.35,1966546,0
+ADT.US,D,20230821,000000,6.34,6.41,6.235,6.28,1481841,0
+ADT.US,D,20230822,000000,6.32,6.43,6.26,6.3,1504390,0
+ADT.US,D,20230823,000000,6.32,6.485,6.31,6.45,1729912,0
+ADT.US,D,20230824,000000,6.4,6.555,6.3905,6.44,1467424,0
+ADT.US,D,20230825,000000,6.45,6.51,6.28,6.29,1212068,0
+ADT.US,D,20230828,000000,6.3,6.51,6.29,6.48,1970205,0
+ADT.US,D,20230829,000000,6.42,6.57,6.35,6.46,2048218,0
+ADT.US,D,20230830,000000,6.46,6.54,6.45,6.49,1952373,0
+ADT.US,D,20230831,000000,6.51,6.555,6.4,6.42,2107449,0
+ADT.US,D,20230901,000000,6.48,6.525,6.41,6.43,1675471,0
+ADT.US,D,20230905,000000,6.39,6.39,5.9,5.94,3300157,0
+ADT.US,D,20230906,000000,5.95,6.14,5.94,6.02,2439974,0
+ADT.US,D,20230907,000000,6.01,6.08,5.8,5.82,3656505,0
+ADT.US,D,20230908,000000,5.84,5.925,5.78,5.84,2052172,0
+ADT.US,D,20230911,000000,5.83,5.93,5.78,5.84,2511273,0
+ADT.US,D,20230912,000000,5.85,5.9,5.76,5.88,1883255,0
+ADT.US,D,20230913,000000,5.88,5.885,5.76,5.84,3073293,0
+ADT.US,D,20230914,000000,5.85,5.8859,5.802,5.88,1750251,0
+ADT.US,D,20230915,000000,5.89,6.24,5.865,6.1,6992229,0
+ADT.US,D,20230918,000000,6.07,6.1,6.01,6.08,1971908,0
+ADT.US,D,20230919,000000,6.08,6.09,5.925,5.98,1771795,0
+ADT.US,D,20230920,000000,6.02,6.08,5.93,5.94,1497212,0
+ADT.US,D,20230921,000000,5.88,5.93,5.77,5.86,1704921,0
+ADT.US,D,20230922,000000,5.85,5.94,5.83,5.92,1361970,0
+ADT.US,D,20230925,000000,5.85,5.95,5.75,5.91,1953738,0
+ADT.US,D,20230926,000000,5.85,6.05,5.84,5.85,2405301,0
+ADT.US,D,20230927,000000,5.87,6.03,5.83,5.98,2879342,0
+ADT.US,D,20230928,000000,5.99,6.17,5.96,6.12,1928614,0
+ADT.US,D,20230929,000000,6.14,6.15,5.97,6,1515654,0
+ADT.US,D,20231002,000000,5.99,6.07,5.93,6.02,2201949,0
+ADT.US,D,20231003,000000,6,6.065,5.94,5.99,3087623,0
+ADT.US,D,20231004,000000,6,6.24,5.99,6.22,2280637,0
+ADT.US,D,20231005,000000,6.2,6.449,6.15,6.41,3104421,0
+ADT.US,D,20231006,000000,6.37,6.51,6.32,6.45,3062614,0
+ADT.US,D,20231009,000000,6.39,6.57,6.37,6.5,2750518,0
+ADT.US,D,20231010,000000,6.54,6.62,6.36,6.42,2253645,0
+ADT.US,D,20231011,000000,6.44,6.51,6.39,6.48,1602970,0
+ADT.US,D,20231012,000000,6.47,6.47,6.25,6.34,1847629,0
+ADT.US,D,20231013,000000,6.37,6.38,6.24,6.28,1396448,0
+ADT.US,D,20231016,000000,6.35,6.52,6.33,6.5,1661548,0
+ADT.US,D,20231017,000000,6.45,6.65,6.45,6.51,1271607,0
+ADT.US,D,20231018,000000,6.45,6.4666,6.29,6.3,1175168,0
+ADT.US,D,20231019,000000,6.33,6.5,6.26,6.33,1484899,0
+ADT.US,D,20231020,000000,6.32,6.41,6.24,6.25,1293742,0
+ADT.US,D,20231023,000000,6.2,6.31,6.08,6.09,1522401,0
+ADT.US,D,20231024,000000,6.13,6.21,6.11,6.19,1290665,0
+ADT.US,D,20231025,000000,6.1,6.135,5.84,5.9,2141659,0
+ADT.US,D,20231026,000000,5.95,6.025,5.8,5.84,2317963,0
+ADT.US,D,20231027,000000,5.84,5.885,5.67,5.69,2077655,0
+ADT.US,D,20231030,000000,5.74,5.8301,5.62,5.69,1985437,0
+ADT.US,D,20231031,000000,5.685,5.73,5.595,5.66,2059482,0
+ADT.US,D,20231101,000000,5.69,5.72,5.53,5.58,2680003,0
+ADT.US,D,20231102,000000,5.71,6.63,5.665,6.5,6032500,0
+ADT.US,D,20231103,000000,6.43,6.57,6.06,6.13,3494649,0
+ADT.US,D,20231106,000000,6.18,6.26,6.14,6.23,2562710,0
+ADT.US,D,20231107,000000,6.13,6.21,6.07,6.09,1838735,0
+ADT.US,D,20231108,000000,6.17,6.17,5.82,5.89,4363914,0
+ADT.US,D,20231109,000000,5.91,5.96,5.82,5.85,2212279,0
+ADT.US,D,20231110,000000,5.86,5.89,5.715,5.88,2065632,0
+ADT.US,D,20231113,000000,5.84,5.84,5.66,5.75,2356364,0
+ADT.US,D,20231114,000000,6.01,6.25,6,6.14,2452061,0
+ADT.US,D,20231115,000000,6.13,6.27,6.08,6.2,2468925,0
+ADT.US,D,20231116,000000,6.14,6.19,5.94,5.94,1819313,0
+ADT.US,D,20231117,000000,6.11,6.18,6.07,6.15,2506732,0
+ADT.US,D,20231120,000000,6.13,6.18,6.06,6.09,1965616,0
+ADT.US,D,20231121,000000,6.07,6.09,5.93,5.96,1449864,0
+ADT.US,D,20231122,000000,5.97,6.04,5.87,5.94,1332369,0
+ADT.US,D,20231124,000000,5.98,6.02,5.92,5.99,672793,0
+ADT.US,D,20231127,000000,5.95,5.95,5.79,5.79,1418367,0
+ADT.US,D,20231128,000000,5.73,5.81,5.63,5.78,1779103,0
+ADT.US,D,20231129,000000,5.82,5.93,5.71,5.83,2750788,0
+ADT.US,D,20231130,000000,5.85,5.935,5.7867,5.87,3251035,0
+ADT.US,D,20231201,000000,5.89,6.21,5.87,6.18,2642040,0
+ADT.US,D,20231204,000000,6.13,6.37,6.11,6.22,3462057,0
+ADT.US,D,20231205,000000,6.21,6.285,6.12,6.19,2789731,0
+ADT.US,D,20231206,000000,6.27,6.34,6.125,6.16,2425272,0
+ADT.US,D,20231207,000000,6.15,6.3,6.045,6.27,2067586,0
+ADT.US,D,20231208,000000,6.25,6.43,6.2089,6.42,2156424,0
+ADT.US,D,20231211,000000,6.39,6.505,6.375,6.44,1623614,0
+ADT.US,D,20231212,000000,6.45,6.53,6.365,6.48,1815210,0
+ADT.US,D,20231213,000000,6.37,6.705,6.235,6.67,4500221,0
+ADT.US,D,20231214,000000,6.7,6.945,6.7,6.82,4203902,0
+ADT.US,D,20231215,000000,6.87,6.89,6.72,6.88,6392980,0
+ADT.US,D,20231218,000000,6.86,6.89,6.62,6.64,3003340,0
+ADT.US,D,20231219,000000,6.7,6.855,6.665,6.76,1677228,0
+ADT.US,D,20231220,000000,6.74,6.79,6.55,6.55,1484817,0
+ADT.US,D,20231221,000000,6.58,6.66,6.46,6.55,2785554,0
+ADT.US,D,20231222,000000,6.56,6.68,6.56,6.66,1668193,0
+ADT.US,D,20231226,000000,6.68,6.76,6.62,6.72,1366430,0
+ADT.US,D,20231227,000000,6.77,6.89,6.72,6.8,2137989,0
+ADT.US,D,20231228,000000,6.74,6.87,6.715,6.84,1570682,0
+ADT.US,D,20231229,000000,6.85,6.93,6.74,6.82,2493910,0
+ADT.US,D,20240102,000000,6.75,7.04,6.66,7.01,5757598,0
+ADT.US,D,20240103,000000,6.83,6.85,6.42,6.42,2988756,0
+ADT.US,D,20240104,000000,6.41,6.51,6.355,6.4,2116798,0
+ADT.US,D,20240105,000000,6.39,6.67,6.32,6.52,3526786,0
+ADT.US,D,20240108,000000,6.5,6.735,6.495,6.66,1870449,0
+ADT.US,D,20240109,000000,6.56,6.6,6.51,6.51,1287319,0
+ADT.US,D,20240110,000000,6.48,6.56,6.37,6.52,1525281,0
+ADT.US,D,20240111,000000,6.53,6.53,6.365,6.4,1338375,0
+ADT.US,D,20240112,000000,6.45,6.48,6.285,6.31,1476744,0
+ADT.US,D,20240116,000000,6.23,6.23,6.105,6.15,2030680,0
+ADT.US,D,20240117,000000,6.06,6.16,6.02,6.12,1563804,0
+ADT.US,D,20240118,000000,6.17,6.22,6.09,6.17,1302271,0
+ADT.US,D,20240119,000000,6.18,6.29,6.1,6.27,1471976,0
+ADT.US,D,20240122,000000,6.35,6.4,6.27,6.34,1961294,0
+ADT.US,D,20240123,000000,6.43,6.485,6.26,6.37,1747385,0
+ADT.US,D,20240124,000000,6.45,6.48,6.165,6.18,1209125,0
+ADT.US,D,20240125,000000,6.45,7.02,6.44,6.76,6576446,0
+ADT.US,D,20240126,000000,6.81,6.9277,6.59,6.63,2871555,0
+ADT.US,D,20240129,000000,6.61,6.63,6.36,6.59,3677812,0
+ADT.US,D,20240130,000000,6.52,6.62,6.48,6.56,2437239,0
+ADT.US,D,20240131,000000,6.56,6.75,6.45,6.53,3166124,0
+ADT.US,D,20240201,000000,6.53,6.6097,6.45,6.57,1406331,0
+ADT.US,D,20240202,000000,6.5,6.66,6.36,6.58,2480394,0
+ADT.US,D,20240205,000000,6.48,6.59,6.38,6.55,1863210,0
+ADT.US,D,20240206,000000,6.57,6.62,6.52,6.59,2199509,0
+ADT.US,D,20240207,000000,6.62,6.63,6.38,6.62,4434653,0
+ADT.US,D,20240208,000000,6.63,6.68,6.575,6.64,1556943,0
+ADT.US,D,20240209,000000,6.66,6.86,6.62,6.78,2761972,0
+ADT.US,D,20240212,000000,6.81,7.005,6.81,6.99,2647451,0
+ADT.US,D,20240213,000000,6.77,6.77,6.525,6.63,2994399,0
+ADT.US,D,20240214,000000,6.73,6.85,6.67,6.78,2525644,0
+ADT.US,D,20240215,000000,6.8,7,6.785,6.87,1767794,0
+ADT.US,D,20240216,000000,6.8,6.93,6.8,6.83,1869473,0
+ADT.US,D,20240220,000000,6.81,6.88,6.72,6.74,2085412,0
+ADT.US,D,20240221,000000,6.71,6.74,6.66,6.7,1967439,0
+ADT.US,D,20240222,000000,6.67,6.76,6.6,6.62,2973699,0
+ADT.US,D,20240223,000000,6.63,6.77,6.6,6.74,2136130,0
+ADT.US,D,20240226,000000,6.71,6.8,6.6101,6.63,2834066,0
+ADT.US,D,20240227,000000,6.66,6.67,6.495,6.53,3613139,0
+ADT.US,D,20240228,000000,6.82,7.22,6.665,7.19,13397145,0
+ADT.US,D,20240229,000000,7.3,7.6,7.14,7.26,9743448,0
+ADT.US,D,20240301,000000,7.25,7.4,7.13,7.3,7589169,0
+ADT.US,D,20240304,000000,7.31,7.43,7.15,7.33,5181003,0
+ADT.US,D,20240305,000000,7.29,7.53,7.245,7.42,6141850,0
+ADT.US,D,20240306,000000,7.45,7.55,7.43,7.47,3648290,0
+ADT.US,D,20240307,000000,7.16,7.16,6.55,6.71,38117970,0
+ADT.US,D,20240308,000000,6.68,6.77,6.51,6.51,10176123,0
+ADT.US,D,20240311,000000,6.53,6.5925,6.495,6.55,10042594,0
+ADT.US,D,20240312,000000,6.56,6.62,6.51,6.6,9920184,0
+ADT.US,D,20240313,000000,6.55,6.665,6.52,6.63,10815588,0
+ADT.US,D,20240314,000000,6.59,6.78,6.55,6.77,7815436,0
+ADT.US,D,20240315,000000,6.7,6.87,6.12,6.26,47731711,0
+ADT.US,D,20240318,000000,6.36,6.56,6.33,6.51,8332299,0
+ADT.US,D,20240319,000000,6.53,6.64,6.52,6.59,8063941,0
+ADT.US,D,20240320,000000,6.57,6.715,6.55,6.7,4504593,0
+ADT.US,D,20240321,000000,6.75,6.76,6.62,6.64,4174243,0
+ADT.US,D,20240322,000000,6.58,6.595,6.38,6.39,10990481,0
+ADT.US,D,20240325,000000,6.44,6.58,6.41,6.52,4666825,0
+ADT.US,D,20240326,000000,6.6,6.6,6.46,6.48,5329696,0
+ADT.US,D,20240327,000000,6.52,6.74,6.52,6.73,6224637,0
+ADT.US,D,20240328,000000,6.76,6.78,6.68,6.72,5910389,0
+ADT.US,D,20240401,000000,6.73,6.74,6.48,6.49,9449910,0
+ADT.US,D,20240402,000000,6.43,6.43,6.3,6.38,6389297,0
+ADT.US,D,20240403,000000,6.34,6.45,6.325,6.38,4994367,0
+ADT.US,D,20240404,000000,6.42,6.48,6.27,6.28,3328481,0
+ADT.US,D,20240405,000000,6.28,6.43,6.26,6.43,5477615,0
+ADT.US,D,20240408,000000,6.41,6.57,6.41,6.55,3736121,0
+ADT.US,D,20240409,000000,6.53,6.65,6.53,6.65,3161018,0
+ADT.US,D,20240410,000000,6.55,6.56,6.39,6.47,2759900,0
+ADT.US,D,20240411,000000,6.47,6.515,6.35,6.46,2747784,0
+ADT.US,D,20240412,000000,6.47,6.5,6.34,6.36,4127167,0
+ADT.US,D,20240415,000000,6.36,6.46,6.2,6.23,2673473,0
+ADT.US,D,20240416,000000,6.2,6.245,6.1,6.16,3137596,0
+ADT.US,D,20240417,000000,6.19,6.28,6.17,6.18,3348503,0
+ADT.US,D,20240418,000000,6.19,6.22,6.12,6.18,2513424,0
+ADT.US,D,20240419,000000,6.17,6.235,6.155,6.19,3621195,0
+ADT.US,D,20240422,000000,6.25,6.3,6.16,6.28,3145630,0
+ADT.US,D,20240423,000000,6.3,6.38,6.225,6.36,2542614,0
+ADT.US,D,20240424,000000,6.36,6.445,6.33,6.38,6167944,0
+ADT.US,D,20240425,000000,6.44,6.66,6.25,6.33,7017396,0
+ADT.US,D,20240426,000000,6.35,6.48,6.35,6.43,4339252,0
+ADT.US,D,20240429,000000,6.46,6.6,6.44,6.55,4996607,0
+ADT.US,D,20240430,000000,6.51,6.565,6.46,6.5,5818146,0
+ADT.US,D,20240501,000000,6.51,6.62,6.42,6.5,6332987,0
+ADT.US,D,20240502,000000,6.6,6.69,6.53,6.65,4165183,0
+ADT.US,D,20240503,000000,6.75,6.83,6.57,6.68,4724976,0
+ADT.US,D,20240506,000000,6.76,6.92,6.701,6.89,4852871,0
+ADT.US,D,20240507,000000,6.9,7.0102,6.885,6.91,4265230,0
+ADT.US,D,20240508,000000,6.86,7.01,6.81,6.98,4690059,0
+ADT.US,D,20240509,000000,6.96,7.03,6.955,7,3068843,0
+ADT.US,D,20240510,000000,7,7.03,6.98,6.98,3003244,0
+ADT.US,D,20240513,000000,7,7.1,7,7.06,5017587,0
+ADT.US,D,20240514,000000,7.08,7.18,7.075,7.15,4789060,0
+ADT.US,D,20240515,000000,7.23,7.26,7.185,7.21,4771545,0
+ADT.US,D,20240516,000000,7.19,7.26,7.15,7.19,6172667,0
+ADT.US,D,20240517,000000,7.21,7.215,7.13,7.18,2956771,0
+ADT.US,D,20240520,000000,7.21,7.355,7.2,7.26,3301511,0
+ADT.US,D,20240521,000000,7.27,7.4,7.26,7.34,2748855,0
+ADT.US,D,20240522,000000,7.32,7.405,7.24,7.29,3701031,0
+ADT.US,D,20240523,000000,7.31,7.34,7.16,7.2,4800257,0
+ADT.US,D,20240524,000000,7.26,7.28,7.075,7.22,4310575,0
+ADT.US,D,20240528,000000,7.23,7.28,7.11,7.14,3856043,0
+ADT.US,D,20240529,000000,7.04,7.1085,6.98,7.02,3086060,0
+ADT.US,D,20240530,000000,7.07,7.12,6.99,7.07,3300941,0
+ADT.US,D,20240531,000000,7.1,7.2,6.98,7.11,6669172,0
+ADT.US,D,20240603,000000,7.15,7.28,7.05,7.23,4246162,0
+ADT.US,D,20240604,000000,7.16,7.26,7.16,7.25,2975054,0
+ADT.US,D,20240605,000000,7.29,7.39,7.225,7.35,2641445,0
+ADT.US,D,20240606,000000,7.34,7.525,7.33,7.41,3295924,0
+ADT.US,D,20240607,000000,7.35,7.44,7.29,7.35,3570610,0
+ADT.US,D,20240610,000000,7.33,7.49,7.31,7.43,3866235,0
+ADT.US,D,20240611,000000,7.39,7.42,7.34,7.38,3486108,0
+ADT.US,D,20240612,000000,7.55,7.605,7.46,7.47,5385131,0
+ADT.US,D,20240613,000000,7.43,7.48,7.32,7.36,3922916,0
+ADT.US,D,20240614,000000,7.3,7.37,7.2,7.29,3463808,0
+ADT.US,D,20240617,000000,7.29,7.365,7.12,7.17,5141289,0
+ADT.US,D,20240618,000000,7.13,7.23,7.04,7.12,4867242,0
+ADT.US,D,20240620,000000,7.11,7.23,7.105,7.18,3288825,0
+ADT.US,D,20240621,000000,7.15,7.81,7.14,7.75,63507267,0
+ADT.US,D,20240624,000000,7.61,7.84,7.46,7.78,10494353,0
+ADT.US,D,20240625,000000,7.76,7.84,7.64,7.68,6787970,0
+ADT.US,D,20240626,000000,7.66,7.775,7.6,7.67,8135908,0
+ADT.US,D,20240627,000000,7.7,7.715,7.57,7.63,5149206,0
+ADT.US,D,20240628,000000,7.66,7.7,7.57,7.6,5775820,0
+ADT.US,D,20240701,000000,7.6,7.67,7.41,7.42,5301226,0
+ADT.US,D,20240702,000000,7.39,7.45,7.34,7.38,4519355,0
+ADT.US,D,20240703,000000,7.4,7.53,7.37,7.4,2670058,0
+ADT.US,D,20240705,000000,7.38,7.4,7.26,7.36,4408634,0
+ADT.US,D,20240708,000000,7.37,7.45,7.27,7.36,2415161,0
+ADT.US,D,20240709,000000,7.36,7.36,7.155,7.16,4619994,0
+ADT.US,D,20240710,000000,7.21,7.215,7.13,7.21,3573406,0
+ADT.US,D,20240711,000000,7.28,7.41,7.28,7.32,3206970,0
+ADT.US,D,20240712,000000,7.34,7.46,7.31,7.39,3208964,0
+ADT.US,D,20240715,000000,7.41,7.49,7.34,7.45,3066823,0
+ADT.US,D,20240716,000000,7.5,7.695,7.46,7.69,4279816,0
+ADT.US,D,20240717,000000,7.67,7.8,7.6,7.74,3615663,0
+ADT.US,D,20240718,000000,7.71,7.84,7.65,7.7,2665138,0
+ADT.US,D,20240719,000000,7.73,7.86,7.675,7.72,2459260,0
+ADT.US,D,20240722,000000,7.71,7.92,7.66,7.9,2731176,0
+ADT.US,D,20240723,000000,7.83,7.88,7.7412,7.82,3562120,0
+ADT.US,D,20240724,000000,7.79,7.85,7.68,7.69,2751605,0
+ADT.US,D,20240725,000000,7.69,7.79,7.67,7.71,4395254,0
+ADT.US,D,20240726,000000,7.8,7.82,7.68,7.73,3625859,0
+ADT.US,D,20240729,000000,7.73,7.75,7.66,7.74,5141991,0
+ADT.US,D,20240730,000000,7.78,7.79,7.62,7.73,8236631,0
+ADT.US,D,20240731,000000,7.76,7.88,7.69,7.78,8594513,0
+ADT.US,D,20240801,000000,7.75,7.75,7,7.09,7634955,0
+ADT.US,D,20240802,000000,6.87,6.95,6.7,6.93,5250105,0
+ADT.US,D,20240805,000000,6.56,7.01,6.53,6.87,4454500,0
+ADT.US,D,20240806,000000,6.89,7.1753,6.87,7.07,4256985,0
+ADT.US,D,20240807,000000,7.17,7.24,7.08,7.09,3594882,0
+ADT.US,D,20240808,000000,7.15,7.27,7.13,7.26,3705427,0
+ADT.US,D,20240809,000000,7.25,7.27,7.14,7.22,4177491,0
+ADT.US,D,20240812,000000,7.21,7.31,7.14,7.17,3310773,0
+ADT.US,D,20240813,000000,7.22,7.26,7.12,7.19,3522016,0
+ADT.US,D,20240814,000000,7.19,7.24,7.1,7.18,3876387,0
+ADT.US,D,20240815,000000,7.3,7.37,7.22,7.36,2948593,0
+ADT.US,D,20240816,000000,7.37,7.52,7.345,7.48,3108013,0
+ADT.US,D,20240819,000000,7.48,7.6,7.45,7.59,2806355,0
+ADT.US,D,20240820,000000,7.58,7.62,7.35,7.37,3546907,0
+ADT.US,D,20240821,000000,7.39,7.44,7.31,7.41,2787462,0
+ADT.US,D,20240822,000000,7.41,7.44,7.325,7.36,2554118,0
+ADT.US,D,20240823,000000,7.38,7.58,7.38,7.49,3590793,0
+ADT.US,D,20240826,000000,7.54,7.54,7.365,7.41,2870533,0
+ADT.US,D,20240827,000000,7.41,7.47,7.365,7.45,2378605,0
+ADT.US,D,20240828,000000,7.38,7.43,7.3,7.36,2299185,0
+ADT.US,D,20240829,000000,7.42,7.44,7.32,7.36,2321845,0
+ADT.US,D,20240830,000000,7.42,7.42,7.215,7.29,2605836,0
+ADT.US,D,20240903,000000,7.23,7.32,7.11,7.14,2640117,0
+ADT.US,D,20240904,000000,7.1,7.22,7.1,7.17,4218811,0
+ADT.US,D,20240905,000000,7.22,7.26,7.155,7.25,3141916,0
+ADT.US,D,20240906,000000,7.25,7.28,6.985,7.01,2965912,0
+ADT.US,D,20240909,000000,7.01,7.11,7,7.06,3508763,0
+ADT.US,D,20240910,000000,7.03,7.085,6.91,7.05,3332387,0
+ADT.US,D,20240911,000000,7.02,7.03,6.87,6.9,3789904,0
+ADT.US,D,20240912,000000,6.9,6.95,6.86,6.92,4714046,0
+ADT.US,D,20240913,000000,6.95,7.035,6.93,7,4418266,0
+ADT.US,D,20240916,000000,7.03,7.095,6.9825,7.04,5453021,0
+ADT.US,D,20240917,000000,7.12,7.27,7.09,7.17,4946408,0
+ADT.US,D,20240918,000000,7.17,7.395,7.16,7.27,6413492,0
+ADT.US,D,20240919,000000,7.43,7.46,7.355,7.37,4228479,0
+ADT.US,D,20240920,000000,7.26,7.31,7.18,7.25,16066028,0
+ADT.US,D,20240923,000000,7.29,7.42,7.19,7.3,6565608,0
+ADT.US,D,20240924,000000,7.31,7.325,7.21,7.25,3543351,0
+ADT.US,D,20240925,000000,7.23,7.23,7.06,7.14,3239193,0
+ADT.US,D,20240926,000000,7.24,7.36,7.23,7.35,3423321,0
+ADT.US,D,20240927,000000,7.39,7.43,7.3,7.3,3254087,0
+ADT.US,D,20240930,000000,7.275,7.29,7.155,7.23,3587764,0
+ADT.US,D,20241001,000000,7.25,7.252,7.04,7.05,4764699,0
+ADT.US,D,20241002,000000,7.05,7.136,7.045,7.11,4247936,0
+ADT.US,D,20241003,000000,7.08,7.11,7,7.08,4745220,0
+ADT.US,D,20241004,000000,7.2,7.23,7.14,7.18,2900646,0
+ADT.US,D,20241007,000000,7.17,7.21,7.11,7.14,3241903,0
+ADT.US,D,20241008,000000,7.11,7.13,7.01,7.02,3885425,0
+ADT.US,D,20241009,000000,7.03,7.065,6.94,7.03,3578557,0
+ADT.US,D,20241010,000000,6.97,6.99,6.675,6.71,5642589,0
+ADT.US,D,20241011,000000,6.71,6.906,6.71,6.88,4798547,0
+ADT.US,D,20241014,000000,6.84,6.9,6.805,6.87,3306546,0
+ADT.US,D,20241015,000000,6.85,6.945,6.835,6.86,3575015,0
+ADT.US,D,20241016,000000,6.92,7.05,6.91,7,3848455,0
+ADT.US,D,20241017,000000,7,7.035,6.87,7.02,4968897,0
+ADT.US,D,20241018,000000,7.05,7.11,6.99,7.09,3921620,0
+ADT.US,D,20241021,000000,7.05,7.095,6.94,6.95,5762874,0
+ADT.US,D,20241022,000000,6.92,7.05,6.88,6.96,7411994,0
+ADT.US,D,20241023,000000,7,7.015,6.84,6.92,6384981,0
+ADT.US,D,20241024,000000,7.38,8.25,7.27,8.14,29083458,0
+ADT.US,D,20241025,000000,8.2,8.25,7.83,7.88,14797585,0
+ADT.US,D,20241028,000000,7.42,7.46,7.29,7.37,39911631,0
+ADT.US,D,20241029,000000,7.34,7.37,7.26,7.35,17905653,0
+ADT.US,D,20241030,000000,7.34,7.45,7.32,7.37,5530675,0
+ADT.US,D,20241031,000000,7.37,7.38,7.17,7.2,8805117,0
+ADT.US,D,20241101,000000,7.23,7.3,7.18,7.25,8864311,0
+ADT.US,D,20241104,000000,7.2,7.37,7.18,7.32,7876323,0
+ADT.US,D,20241105,000000,7.27,7.3787,7.27,7.36,6783446,0
+ADT.US,D,20241106,000000,7.5,7.63,7.36,7.63,9504454,0
+ADT.US,D,20241107,000000,7.59,7.78,7.59,7.76,6736737,0
+ADT.US,D,20241108,000000,7.7,7.85,7.69,7.81,5455904,0
+ADT.US,D,20241111,000000,7.855,7.86,7.7,7.72,4387259,0
+ADT.US,D,20241112,000000,7.65,7.785,7.57,7.6,4649983,0
+ADT.US,D,20241113,000000,7.625,7.708,7.59,7.6,4733473,0
+ADT.US,D,20241114,000000,7.625,7.67,7.48,7.49,10702644,0
+ADT.US,D,20241115,000000,7.45,7.54,7.4,7.49,5137235,0
+ADT.US,D,20241118,000000,7.49,7.6,7.46,7.56,4742716,0
+ADT.US,D,20241119,000000,7.45,7.56,7.43,7.55,3958230,0
+ADT.US,D,20241120,000000,7.55,7.595,7.49,7.55,3477172,0
+ADT.US,D,20241121,000000,7.55,7.5788,7.475,7.54,4503432,0
+ADT.US,D,20241122,000000,7.55,7.615,7.5,7.54,5349821,0
+ADT.US,D,20241125,000000,7.625,7.66,7.57,7.65,6596834,0
+ADT.US,D,20241126,000000,7.65,7.7,7.56,7.69,4588156,0
+ADT.US,D,20241127,000000,7.71,7.73,7.635,7.66,4080187,0
+ADT.US,D,20241129,000000,7.68,7.71,7.59,7.62,2341594,0
+ADT.US,D,20241202,000000,7.645,7.69,7.58,7.63,4746379,0
+ADT.US,D,20241203,000000,7.63,7.64,7.425,7.52,4082496,0
+ADT.US,D,20241204,000000,7.51,7.65,7.43,7.59,4135024,0
+ADT.US,D,20241205,000000,7.58,7.655,7.57,7.6,3263408,0
+ADT.US,D,20241206,000000,7.64,7.64,7.51,7.53,3356047,0
+ADT.US,D,20241209,000000,7.54,7.57,7.385,7.4,3959299,0
+ADT.US,D,20241210,000000,7.39,7.4199,7.27,7.33,3662080,0
+ADT.US,D,20241211,000000,7.31,7.48,7.31,7.4,9047744,0
+ADT.US,D,20241212,000000,7.37,7.42,7.23,7.26,4114676,0
+ADT.US,D,20241213,000000,7.23,7.23,7.17,7.2,3202284,0
+ADT.US,D,20241216,000000,7.17,7.21,7.12,7.16,6625598,0
+ADT.US,D,20241217,000000,7.16,7.2,7.045,7.09,6343337,0
+ADT.US,D,20241218,000000,7.14,7.16,6.81,6.83,6085537,0
+ADT.US,D,20241219,000000,6.86,6.92,6.76,6.79,7000448,0
+ADT.US,D,20241220,000000,6.8,6.93,6.76,6.83,14145317,0
+ADT.US,D,20241223,000000,6.835,6.85,6.71,6.8,4013648,0
+ADT.US,D,20241224,000000,6.79,6.9,6.76,6.87,4652809,0
+ADT.US,D,20241226,000000,6.87,7.015,6.865,6.98,4636695,0
+ADT.US,D,20241227,000000,6.94,7.0302,6.89,6.97,5774946,0
+ADT.US,D,20241230,000000,6.97,6.9799,6.87,6.89,5870689,0
+ADT.US,D,20241231,000000,6.91,7.07,6.9,6.91,7148584,0
+ADT.US,D,20250102,000000,6.95,7.06,6.915,6.98,6633029,0
+ADT.US,D,20250103,000000,7.02,7.1,6.95,7.08,4345788,0
+ADT.US,D,20250106,000000,7.14,7.25,7.07,7.11,5220473,0
+ADT.US,D,20250107,000000,7.14,7.145,6.98,7,5242483,0
+ADT.US,D,20250108,000000,6.95,7.05,6.93,7.03,4957614,0
+ADT.US,D,20250110,000000,6.93,7,6.86,6.87,3667910,0
+ADT.US,D,20250113,000000,6.8,6.92,6.785,6.92,5674277,0
+ADT.US,D,20250114,000000,6.99,7.12,6.985,7.08,6819529,0
+ADT.US,D,20250115,000000,7.24,7.28,7.165,7.22,4852412,0
+ADT.US,D,20250116,000000,7.22,7.235,7.17,7.22,3802351,0
+ADT.US,D,20250117,000000,7.29,7.29,7.19,7.27,4943476,0
+ADT.US,D,20250121,000000,7.29,7.34,7.25,7.28,3668562,0
+ADT.US,D,20250122,000000,7.28,7.34,7.244,7.27,3806259,0
+ADT.US,D,20250123,000000,7.27,7.46,7.25,7.4,5416369,0
+ADT.US,D,20250124,000000,7.42,7.53,7.405,7.48,3837837,0
+ADT.US,D,20250127,000000,7.4199,7.68,7.4199,7.62,6628968,0
+ADT.US,D,20250128,000000,7.635,7.67,7.525,7.56,6379029,0
+ADT.US,D,20250129,000000,7.58,7.65,7.555,7.6,5377754,0
+ADT.US,D,20250130,000000,7.68,7.8,7.68,7.76,5480370,0
+ADT.US,D,20250131,000000,7.765,7.805,7.665,7.68,6486937,0
+ADT.US,D,20250203,000000,7.51,7.74,7.46,7.67,8151858,0
+ADT.US,D,20250204,000000,7.63,7.8,7.6,7.77,9701200,0
+ADT.US,D,20250205,000000,7.78,7.815,7.47,7.51,8303851,0
+ADT.US,D,20250206,000000,7.48,7.6,7.475,7.54,5449615,0
+ADT.US,D,20250207,000000,7.56,7.62,7.505,7.54,5520923,0
+ADT.US,D,20250210,000000,7.55,7.56,7.38,7.38,4321473,0
+ADT.US,D,20250211,000000,7.33,7.52,7.31,7.48,6621846,0
+ADT.US,D,20250212,000000,7.42,7.44,7.31,7.31,5014906,0
+ADT.US,D,20250213,000000,7.39,7.515,7.32,7.5,8831148,0
+ADT.US,D,20250214,000000,7.5399,7.665,7.53,7.57,6332993,0
+ADT.US,D,20250218,000000,7.61,7.61,7.45,7.48,7215575,0
+ADT.US,D,20250219,000000,7.36,7.5,7.36,7.44,5547135,0
+ADT.US,D,20250220,000000,7.41,7.5,7.37,7.47,5772328,0
+ADT.US,D,20250221,000000,7.53,7.53,7.3,7.35,7182676,0
+ADT.US,D,20250224,000000,7.34,7.41,7.28,7.38,8520919,0
+ADT.US,D,20250225,000000,7.36,7.61,7.3,7.58,12789543,0
+ADT.US,D,20250226,000000,7.61,7.64,7.49,7.53,13418912,0
+ADT.US,D,20250227,000000,7.925,8.33,7.67,8.12,28329328,0
+ADT.US,D,20250228,000000,8.15,8.39,8.04,8.19,29954258,0
+ADT.US,D,20250303,000000,7.74,7.8,7.5,7.69,66576474,0
+ADT.US,D,20250304,000000,7.56,7.68,7.55,7.59,15464793,0
+ADT.US,D,20250305,000000,7.66,7.72,7.61,7.7,18784973,0
+ADT.US,D,20250306,000000,7.65,7.76,7.595,7.7,17072929,0
+ADT.US,D,20250307,000000,7.67,7.8,7.625,7.8,23615884,0
+ADT.US,D,20250310,000000,7.74,7.89,7.63,7.69,21363200,0
+ADT.US,D,20250311,000000,7.62,7.79,7.41,7.57,22180145,0
+ADT.US,D,20250312,000000,7.58,7.62,7.37,7.52,19249083,0
+ADT.US,D,20250313,000000,7.505,7.525,7.31,7.32,13478886,0
+ADT.US,D,20250314,000000,7.38,7.5,7.38,7.48,12986089,0
+ADT.US,D,20250317,000000,7.47,7.62,7.47,7.55,13586775,0
+ADT.US,D,20250318,000000,7.6,7.6,7.4801,7.58,13852040,0
+ADT.US,D,20250319,000000,7.6,7.97,7.58,7.92,19574435,0
+ADT.US,D,20250320,000000,7.8794,7.955,7.74,7.76,15446838,0
+ADT.US,D,20250321,000000,7.72,7.89,7.68,7.78,61629126,0
+ADT.US,D,20250324,000000,7.85,8.13,7.84,8.08,12554468,0
+ADT.US,D,20250325,000000,8.15,8.25,8.12,8.21,21340120,0
+ADT.US,D,20250326,000000,8.24,8.27,8.15,8.17,11982793,0
+ADT.US,D,20250327,000000,8.175,8.26,8.145,8.23,9674773,0
+ADT.US,D,20250328,000000,8.19,8.21,7.9975,8.1,15522008,0
+ADT.US,D,20250331,000000,8,8.25,7.965,8.14,15284286,0
+ADT.US,D,20250401,000000,8.16,8.205,8.015,8.16,16011238,0
+ADT.US,D,20250402,000000,8.08,8.39,8.08,8.38,15759037,0
+ADT.US,D,20250403,000000,8.092,8.185,8,8.08,20209871,0
+ADT.US,D,20250404,000000,8.07,8.13,7.8,7.98,26386976,0
+ADT.US,D,20250407,000000,7.64,8.055,7.41,7.77,20146923,0
+ADT.US,D,20250408,000000,8,8.05,7.44,7.54,17920179,0
+ADT.US,D,20250409,000000,7.44,8.04,7.38,7.96,22297744,0
+ADT.US,D,20250410,000000,7.82,7.9,7.565,7.69,12383628,0
+ADT.US,D,20250411,000000,7.665,7.88,7.6,7.82,12721123,0
+ADT.US,D,20250414,000000,7.985,8.12,7.905,8.06,11595390,0
+ADT.US,D,20250415,000000,8.11,8.2,8,8.02,13269776,0
+ADT.US,D,20250416,000000,7.9992,8.03,7.7901,7.88,16499336,0
+ADT.US,D,20250417,000000,7.9,7.935,7.75,7.87,15637270,0
+ADT.US,D,20250421,000000,7.815,7.845,7.5701,7.68,17098796,0
+ADT.US,D,20250422,000000,7.745,7.885,7.74,7.85,9668332,0
+ADT.US,D,20250423,000000,7.96,8.105,7.86,7.91,20327628,0
+ADT.US,D,20250424,000000,7.78,7.95,7.555,7.75,22042779,0
+ADT.US,D,20250425,000000,7.805,7.96,7.73,7.85,21216019,0
+ADT.US,D,20250428,000000,7.88,7.99,7.84,7.95,18515194,0
+ADT.US,D,20250429,000000,7.96,8.07,7.93,7.98,21286459,0
+ADT.US,D,20250430,000000,7.9,8.02,7.805,8.02,21982305,0
+ADT.US,D,20250501,000000,8,8.08,7.945,8.01,20384902,0
+ADT.US,D,20250502,000000,8.08,8.15,8.04,8.15,14456413,0
+ADT.US,D,20250505,000000,8.1,8.21,8.07,8.13,21964768,0
+ADT.US,D,20250506,000000,8.06,8.26,8.05,8.21,24760610,0
+ADT.US,D,20250507,000000,8.25,8.44,8.22,8.28,27650349,0
+ADT.US,D,20250508,000000,8.34,8.42,8.23,8.3,25862987,0
+ADT.US,D,20250509,000000,8.31,8.35,8.23,8.33,19442843,0
+ADT.US,D,20250512,000000,8.54,8.585,8.35,8.41,19713313,0
+ADT.US,D,20250513,000000,8.6,8.705,8.52,8.55,28819555,0
+ADT.US,D,20250514,000000,8.51,8.53,8.35,8.38,22324102,0
+ADT.US,D,20250515,000000,8.39,8.54,8.35,8.47,18870709,0
+ADT.US,D,20250516,000000,8.47,8.6,8.45,8.59,16531317,0
+ADT.US,D,20250519,000000,8.515,8.59,8.485,8.54,12103277,0
+ADT.US,D,20250520,000000,8.5,8.65,8.47,8.51,30384713,0
+ADT.US,D,20250521,000000,8.43,8.56,8.4,8.46,21663922,0
+ADT.US,D,20250522,000000,8.41,8.4399,8.14,8.15,15253376,0
+ADT.US,D,20250523,000000,8.07,8.24,8.04,8.22,20751075,0
+ADT.US,D,20250527,000000,8.28,8.33,8.16,8.29,15718318,0
+ADT.US,D,20250528,000000,8.25,8.31,8.21,8.21,15354519,0
+ADT.US,D,20250529,000000,8.29,8.3,8.2,8.27,9883311,0
+ADT.US,D,20250530,000000,8.23,8.34,8.21,8.32,14578770,0
+ADT.US,D,20250602,000000,8.28,8.57,8.27,8.55,23526531,0
+ADT.US,D,20250603,000000,8.59,8.6,8.34,8.59,33614176,0
+ADT.US,D,20250604,000000,8.6,8.72,8.565,8.6,34006028,0
+ADT.US,D,20250605,000000,8.58,8.59,8.245,8.25,20902261,0
+ADT.US,D,20250606,000000,8.31,8.46,8.25,8.43,22555510,0
+ADT.US,D,20250609,000000,8.43,8.43,8.13,8.24,20137653,0
+ADT.US,D,20250610,000000,8.27,8.375,8.265,8.34,23381698,0
+ADT.US,D,20250611,000000,8.31,8.42,8.2,8.22,23205030,0
+ADT.US,D,20250612,000000,8.14,8.28,8.1,8.23,10151152,0
+ADT.US,D,20250613,000000,8.17,8.2,8.09,8.11,10060027,0
+ADT.US,D,20250616,000000,8.21,8.43,8.18,8.27,24366208,0
+ADT.US,D,20250617,000000,8.22,8.235,8.02,8.14,22167843,0
+ADT.US,D,20250618,000000,8.2,8.25,8.11,8.14,17179502,0
+ADT.US,D,20250620,000000,8.155,8.2,8.1,8.15,21767268,0
+ADT.US,D,20250623,000000,8.17,8.29,8.16,8.29,16435887,0
+ADT.US,D,20250624,000000,8.34,8.41,8.265,8.39,15052309,0
+ADT.US,D,20250625,000000,8.38,8.41,8.33,8.36,11725107,0
+ADT.US,D,20250626,000000,8.395,8.42,8.36,8.4,12638652,0
+ADT.US,D,20250627,000000,8.445,8.52,8.39,8.43,17282701,0
+ADT.US,D,20250630,000000,8.425,8.48,8.4,8.47,13816415,0
+ADT.US,D,20250701,000000,8.44,8.55,8.43,8.52,18383777,0
+ADT.US,D,20250702,000000,8.5,8.5251,8.25,8.27,15771815,0
+ADT.US,D,20250703,000000,8.335,8.52,8.33,8.47,15208622,0
+ADT.US,D,20250707,000000,8.42,8.53,8.41,8.44,12417336,0
+ADT.US,D,20250708,000000,8.45,8.46,8.35,8.4,13253113,0
+ADT.US,D,20250709,000000,8.45,8.51,8.385,8.5,10221440,0
+ADT.US,D,20250710,000000,8.48,8.57,8.44,8.55,13086548,0
+ADT.US,D,20250711,000000,8.55,8.6,8.49,8.52,9265459,0
+ADT.US,D,20250714,000000,8.49,8.55,8.415,8.55,9590605,0
+ADT.US,D,20250715,000000,8.53,8.55,8.37,8.37,6780522,0
+ADT.US,D,20250716,000000,8.37,8.43,8.35,8.4,7734145,0
+ADT.US,D,20250717,000000,8.41,8.52,8.4,8.5,6615685,0
+ADT.US,D,20250718,000000,8.51,8.51,8.42,8.45,7545438,0
+ADT.US,D,20250721,000000,8.46,8.54,8.37,8.43,5511754,0
+ADT.US,D,20250722,000000,8.46,8.485,8.39,8.44,7790594,0
+ADT.US,D,20250723,000000,8.43,8.475,8.29,8.43,12848445,0
+ADT.US,D,20250724,000000,8.37,8.8,8.29,8.67,25719259,0
+ADT.US,D,20250725,000000,8.48,8.685,8.35,8.44,38555162,0
+ADT.US,D,20250728,000000,8.465,8.47,8.34,8.36,17446782,0
+ADT.US,D,20250729,000000,8.38,8.495,8.33,8.34,22943730,0
+ADT.US,D,20250730,000000,8.34,8.39,8.33,8.36,13872911,0
+ADT.US,D,20250731,000000,8.35,8.43,8.34,8.35,12377184,0
+ADT.US,D,20250801,000000,8.33,8.38,8.15,8.3,17647110,0
+ADT.US,D,20250804,000000,8.34,8.45,8.34,8.45,14912889,0
+ADT.US,D,20250805,000000,8.46,8.49,8.33,8.4,12582073,0
+ADT.US,D,20250806,000000,8.41,8.58,8.39,8.58,11810016,0
+ADT.US,D,20250807,000000,8.63,8.65,8.395,8.45,8175832,0
+ADT.US,D,20250808,000000,8.455,8.475,8.39,8.42,9323426,0
+ADT.US,D,20250811,000000,8.43,8.48,8.34,8.37,7766204,0
+ADT.US,D,20250812,000000,8.38,8.52,8.34,8.51,10188331,0
+ADT.US,D,20250813,000000,8.51,8.81,8.49,8.78,18287799,0
+ADT.US,D,20250814,000000,8.69,8.755,8.6,8.67,7516656,0
+ADT.US,D,20250815,000000,8.7,8.73,8.575,8.68,9315982,0
+ADT.US,D,20250818,000000,8.65,8.68,8.59,8.65,5698651,0
+ADT.US,D,20250819,000000,8.69,8.85,8.66,8.83,9449673,0
+ADT.US,D,20250820,000000,8.84,8.86,8.69,8.72,11755449,0
+ADT.US,D,20250821,000000,8.67,8.76,8.6,8.64,8884169,0
+ADT.US,D,20250822,000000,8.69,8.855,8.65,8.81,7939198,0
+ADT.US,D,20250825,000000,8.81,8.84,8.75,8.76,6448085,0
+ADT.US,D,20250826,000000,8.8,8.8,8.67,8.68,10801938,0
+ADT.US,D,20250827,000000,8.67,8.79,8.6601,8.76,9273380,0
+ADT.US,D,20250828,000000,8.73,8.75,8.595,8.68,7976211,0
+ADT.US,D,20250829,000000,8.69,8.77,8.67,8.71,7020102,0
+ADT.US,D,20250902,000000,8.66,8.7,8.57,8.59,9622345,0
+ADT.US,D,20250903,000000,8.59,8.69,8.56,8.67,10774438,0
+ADT.US,D,20250904,000000,8.72,8.85,8.69,8.82,13204593,0
+ADT.US,D,20250905,000000,8.8,8.885,8.675,8.7,19527089,0
+ADT.US,D,20250908,000000,8.74,8.745,8.615,8.62,7562072,0
+ADT.US,D,20250909,000000,8.6,8.6393,8.57,8.6,7017977,0
+ADT.US,D,20250910,000000,8.54,8.63,8.5235,8.6,9021791,0
+ADT.US,D,20250911,000000,8.555,8.86,8.55,8.85,12416266,0
+ADT.US,D,20250912,000000,8.81,8.87,8.78,8.83,6673646,0
+ADT.US,D,20250915,000000,8.88,8.935,8.7475,8.77,9333003,0
+ADT.US,D,20250916,000000,8.8,8.855,8.65,8.68,7453756,0
+ADT.US,D,20250917,000000,8.72,8.805,8.6,8.61,8971948,0
+ADT.US,D,20250918,000000,8.62,8.67,8.56,8.65,11566583,0
+ADT.US,D,20250919,000000,8.69,8.715,8.55,8.57,22313918,0
+ADT.US,D,20250922,000000,8.6,8.78,8.57,8.74,11472679,0
+ADT.US,D,20250923,000000,8.77,8.81,8.58,8.58,7214499,0
+ADT.US,D,20250924,000000,8.61,8.64,8.55,8.59,7825959,0
+ADT.US,D,20250925,000000,8.55,8.625,8.49,8.6,8521188,0
+ADT.US,D,20250926,000000,8.645,8.81,8.62,8.81,9363720,0
+ADT.US,D,20250929,000000,8.82,8.855,8.755,8.79,5499059,0
+ADT.US,D,20250930,000000,8.78,8.78,8.66,8.71,7289299,0
+ADT.US,D,20251001,000000,8.69,8.86,8.64,8.68,8905019,0
+ADT.US,D,20251002,000000,8.67,8.76,8.615,8.75,8314205,0
+ADT.US,D,20251003,000000,8.75,8.85,8.75,8.8,5809044,0
+ADT.US,D,20251006,000000,8.825,8.84,8.68,8.71,6293813,0
+ADT.US,D,20251007,000000,8.7,8.745,8.53,8.58,8416416,0
+ADT.US,D,20251008,000000,8.655,8.72,8.595,8.65,7489828,0
+ADT.US,D,20251009,000000,8.63,8.67,8.59,8.63,6131290,0
+ADT.US,D,20251010,000000,8.6,8.7,8.37,8.37,7764970,0
+ADT.US,D,20251013,000000,8.48,8.53,8.425,8.51,6704976,0
+ADT.US,D,20251014,000000,8.46,8.57,8.45,8.55,7458614,0
+ADT.US,D,20251015,000000,8.58,8.69,8.55,8.6,6600186,0
+ADT.US,D,20251016,000000,8.58,8.605,8.48,8.53,5969592,0
+ADT.US,D,20251017,000000,8.48,8.625,8.48,8.62,6879682,0
+ADT.US,D,20251020,000000,8.63,8.67,8.56,8.57,5438872,0
+ADT.US,D,20251021,000000,8.58,8.72,8.57,8.7,5862686,0
+ADT.US,D,20251022,000000,8.69,8.77,8.65,8.75,6866550,0
+ADT.US,D,20251023,000000,8.725,8.81,8.67,8.71,5223098,0
+ADT.US,D,20251024,000000,8.76,8.79,8.7438,8.76,4275715,0
+ADT.US,D,20251027,000000,8.79,8.845,8.73,8.74,5669950,0
+ADT.US,D,20251028,000000,8.75,8.76,8.66,8.71,4803890,0
+ADT.US,D,20251029,000000,8.65,8.65,8.54,8.59,5925047,0
+ADT.US,D,20251030,000000,8.59,8.76,8.57,8.74,6813409,0
+ADT.US,D,20251031,000000,8.74,8.86,8.7,8.84,5699132,0
+ADT.US,D,20251103,000000,8.875,8.8863,8.685,8.79,10062540,0
+ADT.US,D,20251104,000000,8.48,8.55,7.76,8.08,16340442,0
+ADT.US,D,20251105,000000,8.08,8.1865,7.99,8.12,12931865,0
+ADT.US,D,20251106,000000,8.1,8.2,8.0563,8.16,9551542,0
+ADT.US,D,20251107,000000,8.13,8.275,8.11,8.27,8975826,0
+ADT.US,D,20251110,000000,8.28,8.345,8.115,8.13,9319622,0
+ADT.US,D,20251111,000000,8.19,8.21,8.095,8.12,6784539,0
+ADT.US,D,20251112,000000,8.13,8.32,8.12,8.31,10579927,0
+ADT.US,D,20251113,000000,8.305,8.495,8.305,8.38,9891608,0
+ADT.US,D,20251114,000000,8.365,8.4,8.245,8.26,6733074,0
+ADT.US,D,20251117,000000,8.26,8.26,8.02,8.03,6319083,0
+ADT.US,D,20251118,000000,8,8.055,7.9475,7.97,5207887,0
+ADT.US,D,20251119,000000,7.98,8.05,7.85,7.86,5713707,0
+ADT.US,D,20251120,000000,7.9,7.95,7.79,7.8,6136707,0
+ADT.US,D,20251121,000000,7.8,7.97,7.7936,7.9,6209361,0
+ADT.US,D,20251124,000000,7.93,7.93,7.8523,7.89,8492930,0
+ADT.US,D,20251125,000000,7.895,8.07,7.89,8.07,5872728,0
+ADT.US,D,20251126,000000,8.06,8.2,8.05,8.16,7093897,0
+ADT.US,D,20251128,000000,8.18,8.27,8.15,8.25,3965877,0
+ADT.US,D,20251201,000000,8.18,8.26,8.085,8.1,9512570,0
+ADT.US,D,20251202,000000,8.155,8.2,8.11,8.12,8235068,0
+ADT.US,D,20251203,000000,8.135,8.265,8.115,8.14,4818094,0
+ADT.US,D,20251204,000000,8.18,8.205,8.1,8.11,4297575,0
+ADT.US,D,20251205,000000,8.11,8.18,8.09,8.18,6429442,0
+ADT.US,D,20251208,000000,8.15,8.15,8.01,8.03,5494036,0
+ADT.US,D,20251209,000000,8.03,8.1,7.965,8,5156720,0
+ADT.US,D,20251210,000000,8.005,8.15,7.98,8.1,9908710,0
+ADT.US,D,20251211,000000,8.08,8.16,8.055,8.13,4815776,0
+ADT.US,D,20251212,000000,8.16,8.175,8.06,8.16,6585500,0
+ADT.US,D,20251215,000000,8.21,8.23,8.095,8.19,7531732,0
+ADT.US,D,20251216,000000,8.25,8.28,8.13,8.14,5344561,0
+ADT.US,D,20251217,000000,8.1,8.23,7.97,8.15,7100756,0
+ADT.US,D,20251218,000000,8.18,8.235,8.11,8.14,5544878,0
+ADT.US,D,20251219,000000,8.14,8.14,8.05,8.13,9981767,0
+ADT.US,D,20251222,000000,8.12,8.195,8.11,8.13,3404249,0
+ADT.US,D,20251223,000000,8.15,8.16,8.05,8.06,3401471,0
+ADT.US,D,20251224,000000,8.06,8.09,8.02,8.08,2070137,0
+ADT.US,D,20251226,000000,8.11,8.155,8.06,8.14,2351299,0
+ADT.US,D,20251229,000000,8.125,8.15,8.05,8.08,3198354,0
+ADT.US,D,20251230,000000,8.05,8.085,8.03,8.05,2775233,0
+ADT.US,D,20251231,000000,8.03,8.08,8.01,8.07,3600740,0
+ADT.US,D,20260102,000000,8.06,8.076,7.975,8.01,4773154,0
+ADT.US,D,20260105,000000,7.97,8.19,7.97,8.14,4960781,0
+ADT.US,D,20260106,000000,8.11,8.23,8.08,8.2,4044307,0
+ADT.US,D,20260107,000000,8.19,8.2157,8.1,8.2,5037661,0
+ADT.US,D,20260108,000000,8.12,8.335,8.12,8.25,6702255,0
+ADT.US,D,20260109,000000,8.25,8.355,8.17,8.25,5130137,0
+ADT.US,D,20260112,000000,8.21,8.265,8.165,8.2,3882361,0
+ADT.US,D,20260113,000000,8.19,8.22,8.105,8.14,4147229,0
+ADT.US,D,20260114,000000,8.17,8.27,8.15,8.25,4946391,0
+ADT.US,D,20260115,000000,8.24,8.32,8.215,8.28,6286259,0
+ADT.US,D,20260116,000000,8.28,8.28,8.185,8.25,5089223,0
+ADT.US,D,20260120,000000,8.19,8.2034,7.96,7.98,5750519,0
+ADT.US,D,20260121,000000,8.02,8.1254,8,8.08,4888930,0
+ADT.US,D,20260122,000000,8.12,8.24,8.1,8.22,6454617,0
+ADT.US,D,20260123,000000,8.2,8.21,7.99,8.03,6014631,0
+ADT.US,D,20260126,000000,8.04,8.105,8.015,8.07,4601087,0
+ADT.US,D,20260127,000000,8.095,8.165,7.96,7.97,6675499,0
+ADT.US,D,20260128,000000,7.9891,8.05,7.94,7.95,5759234,0
+ADT.US,D,20260129,000000,8,8.09,7.92,8.08,8170104,0
+ADT.US,D,20260130,000000,8.04,8.09,7.96,8,7379637,0
+ADT.US,D,20260202,000000,8,8.3,7.89,8,18658678,0
+ADT.US,D,20260203,000000,7.955,7.955,7.745,7.77,13086954,0
+ADT.US,D,20260204,000000,7.785,7.8467,7.695,7.75,9196908,0
+ADT.US,D,20260205,000000,7.94,8.04,7.73,7.85,31360057,0
+ADT.US,D,20260206,000000,7.88,8.15,7.88,8.07,101942398,0
+ADT.US,D,20260209,000000,8.02,8.125,7.95,8.11,17054426,0
+ADT.US,D,20260210,000000,8.1,8.25,8.1,8.22,14327126,0
+ADT.US,D,20260211,000000,8.265,8.27,7.79,7.81,10310213,0
+ADT.US,D,20260212,000000,7.83,7.915,7.4912,7.64,14781444,0
+ADT.US,D,20260213,000000,7.66,7.81,7.585,7.74,11676062,0
+ADT.US,D,20260217,000000,7.775,7.8,7.54,7.75,10599586,0
+ADT.US,D,20260218,000000,7.75,7.87,7.73,7.86,7129395,0
diff --git a/daily/us/nyse stocks/1/adx.us.txt b/daily/us/nyse stocks/1/adx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1731437ae429ff5938d5faaa2437cfbdac0bfedf
--- /dev/null
+++ b/daily/us/nyse stocks/1/adx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADX.US,D,20050225,000000,3.57343,3.60545,3.57343,3.59856,201775.43249352,0
+ADX.US,D,20050228,000000,3.59109,3.60545,3.56255,3.58778,226118.22369744,0
+ADX.US,D,20050301,000000,3.59856,3.64126,3.59492,3.64126,299155.79541664,0
+ADX.US,D,20050302,000000,3.61987,3.64866,3.60204,3.627,250464.46419166,0
+ADX.US,D,20050303,000000,3.61265,3.63752,3.61265,3.62325,126777.51413711,0
+ADX.US,D,20050304,000000,3.63077,3.64866,3.62325,3.64501,241237.61271745,0
+ADX.US,D,20050307,000000,3.64126,3.66979,3.63752,3.65553,242624.22740629,0
+ADX.US,D,20050308,000000,3.65928,3.67345,3.65553,3.6665,337775.19905112,0
+ADX.US,D,20050309,000000,3.64501,3.6665,3.64501,3.64501,197294.80443184,0
+ADX.US,D,20050310,000000,3.63752,3.65553,3.61987,3.63077,193099.3176992,0
+ADX.US,D,20050311,000000,3.627,3.64126,3.61265,3.61987,207362.13296867,0
+ADX.US,D,20050314,000000,3.61987,3.61987,3.59492,3.60899,241237.61271745,0
+ADX.US,D,20050315,000000,3.61624,3.63077,3.60545,3.60545,168188.54336403,0
+ADX.US,D,20050316,000000,3.60204,3.60204,3.55195,3.57343,189733.96015841,0
+ADX.US,D,20050317,000000,3.58404,3.58778,3.55195,3.58038,148880.56619193,0
+ADX.US,D,20050318,000000,3.57709,3.59109,3.55561,3.55899,266410.53311322,0
+ADX.US,D,20050321,000000,3.55899,3.56978,3.52333,3.53768,216884.47364271,0
+ADX.US,D,20050322,000000,3.53768,3.56639,3.50916,3.51281,174624.9190092,0
+ADX.US,D,20050323,000000,3.51281,3.52333,3.49463,3.4981,208762.54481857,0
+ADX.US,D,20050324,000000,3.51968,3.54127,3.51281,3.53768,265018.16960726,0
+ADX.US,D,20050328,000000,3.53768,3.53768,3.51281,3.52333,334143.09639603,0
+ADX.US,D,20050329,000000,3.5161,3.53046,3.50187,3.50187,193378.71021115,0
+ADX.US,D,20050330,000000,3.51281,3.5482,3.50916,3.53768,119209.77128314,0
+ADX.US,D,20050331,000000,3.54127,3.55899,3.52698,3.54127,109980.6202821,0
+ADX.US,D,20050401,000000,3.55899,3.57343,3.45182,3.51281,227515.1862571,0
+ADX.US,D,20050404,000000,3.52333,3.53768,3.49463,3.52698,187214.82849735,0
+ADX.US,D,20050405,000000,3.52333,3.55899,3.52333,3.53768,139361.67480815,0
+ADX.US,D,20050406,000000,3.5482,3.57343,3.5482,3.5482,79475.097127798,0
+ADX.US,D,20050407,000000,3.53768,3.56978,3.53768,3.55899,132651.65546817,0
+ADX.US,D,20050408,000000,3.57343,3.57343,3.53768,3.53768,169308.4129386,0
+ADX.US,D,20050411,000000,3.54127,3.5482,3.52333,3.52698,205966.32017243,0
+ADX.US,D,20050412,000000,3.52333,3.56255,3.50187,3.55195,102983.16008622,0
+ADX.US,D,20050413,000000,3.55561,3.55899,3.51281,3.53046,169868.34772587,0
+ADX.US,D,20050414,000000,3.51968,3.52698,3.50187,3.51281,150276.37898814,0
+ADX.US,D,20050415,000000,3.49463,3.50187,3.44828,3.45566,344209.27516944,0
+ADX.US,D,20050418,000000,3.44114,3.46967,3.44114,3.45566,146075.1434384,0
+ADX.US,D,20050419,000000,3.4661,3.48402,3.4661,3.46967,90110.408795871,0
+ADX.US,D,20050420,000000,3.49463,3.49463,3.44114,3.44463,257744.76618973,0
+ADX.US,D,20050421,000000,3.45182,3.48768,3.44828,3.48402,373601.82732973,0
+ADX.US,D,20050422,000000,3.48402,3.48402,3.44114,3.4661,132089.42115403,0
+ADX.US,D,20050425,000000,3.4661,3.50187,3.4661,3.48402,176865.80792176,0
+ADX.US,D,20050426,000000,3.47324,3.48768,3.4661,3.4661,282931.48374658,0
+ADX.US,D,20050427,000000,3.45182,3.48037,3.43044,3.4661,190295.04470911,0
+ADX.US,D,20050428,000000,3.45915,3.45915,3.43044,3.44114,163988.45757772,0
+ADX.US,D,20050429,000000,3.44463,3.46254,3.43044,3.46254,237879.1537572,0
+ADX.US,D,20050502,000000,3.46967,3.48037,3.4661,3.47706,141881.95623262,0
+ADX.US,D,20050503,000000,3.4661,3.49106,3.4661,3.47324,195895.54234534,0
+ADX.US,D,20050504,000000,3.48037,3.51281,3.48037,3.51281,95708.606905259,0
+ADX.US,D,20050505,000000,3.5161,3.52333,3.4981,3.50549,146636.2279891,0
+ADX.US,D,20050506,000000,3.51968,3.53768,3.5161,3.5161,119494.91261219,0
+ADX.US,D,20050509,000000,3.50549,3.53387,3.50549,3.53387,93188.325480782,0
+ADX.US,D,20050510,000000,3.52333,3.52333,3.48768,3.49463,136006.66513815,0
+ADX.US,D,20050511,000000,3.50187,3.51968,3.48037,3.51281,106896.95478007,0
+ADX.US,D,20050512,000000,3.51281,3.52333,3.48037,3.48768,79201.453432987,0
+ADX.US,D,20050513,000000,3.47706,3.49463,3.43384,3.45182,594953.13187303,0
+ADX.US,D,20050516,000000,3.4661,3.50549,3.46254,3.50187,159238.78487491,0
+ADX.US,D,20050517,000000,3.48402,3.50187,3.46967,3.4981,104380.12264586,0
+ADX.US,D,20050518,000000,3.50916,3.53768,3.50916,3.52698,230316.00995691,0
+ADX.US,D,20050519,000000,3.53768,3.53768,3.52333,3.53768,132651.65546817,0
+ADX.US,D,20050520,000000,3.52698,3.53046,3.5161,3.52698,203731.180077,0
+ADX.US,D,20050523,000000,3.53046,3.5482,3.53046,3.5482,242911.66826218,0
+ADX.US,D,20050524,000000,3.53387,3.5482,3.52698,3.5482,186662.94205404,0
+ADX.US,D,20050525,000000,3.53768,3.54481,3.5161,3.53768,188055.30555998,0
+ADX.US,D,20050526,000000,3.5482,3.55195,3.53768,3.5482,200375.02064359,0
+ADX.US,D,20050527,000000,3.54481,3.56255,3.54481,3.55899,131810.0286421,0
+ADX.US,D,20050531,000000,3.5482,3.56639,3.53768,3.53768,135166.18807551,0
+ADX.US,D,20050601,000000,3.54127,3.60204,3.53768,3.57709,325187.58908981,0
+ADX.US,D,20050602,000000,3.58404,3.59109,3.55899,3.59109,140207.9006879,0
+ADX.US,D,20050603,000000,3.57343,3.59492,3.5482,3.55899,81713.686513501,0
+ADX.US,D,20050606,000000,3.55899,3.56978,3.53768,3.5482,122011.74474638,0
+ADX.US,D,20050607,000000,3.55899,3.58404,3.55561,3.55899,239273.81678998,0
+ADX.US,D,20050608,000000,3.56639,3.56978,3.53768,3.55561,186100.7077399,0
+ADX.US,D,20050609,000000,3.55561,3.57343,3.53768,3.55899,177702.83569411,0
+ADX.US,D,20050610,000000,3.55899,3.57343,3.5482,3.55899,175465.39607183,0
+ADX.US,D,20050613,000000,3.54127,3.58404,3.53768,3.56978,202605.56168532,0
+ADX.US,D,20050614,000000,3.57343,3.58404,3.55195,3.57709,170707.67502507,0
+ADX.US,D,20050615,000000,3.58038,3.58038,3.55899,3.57709,191972.5495441,0
+ADX.US,D,20050616,000000,3.57709,3.60204,3.57709,3.59109,138528.09632606,0
+ADX.US,D,20050617,000000,3.59856,3.61987,3.59856,3.60899,161186.48411446,0
+ADX.US,D,20050620,000000,3.58778,3.60899,3.57343,3.59856,388985.66193717,0
+ADX.US,D,20050621,000000,3.59856,3.61624,3.59492,3.59856,209603.02188121,0
+ADX.US,D,20050622,000000,3.60899,3.61624,3.60204,3.60899,102983.16008622,0
+ADX.US,D,20050623,000000,3.60899,3.60899,3.57709,3.57709,198974.60879368,0
+ADX.US,D,20050624,000000,3.57709,3.57709,3.54127,3.55195,171556.20043168,0
+ADX.US,D,20050627,000000,3.5482,3.5482,3.53768,3.54127,165114.07596939,0
+ADX.US,D,20050628,000000,3.55899,3.57343,3.55561,3.57343,118094.50076226,0
+ADX.US,D,20050629,000000,3.57709,3.57709,3.5482,3.55899,183581.57607885,0
+ADX.US,D,20050630,000000,3.57709,3.57709,3.53768,3.54127,226955.25146981,0
+ADX.US,D,20050701,000000,3.5482,3.55899,3.54481,3.54481,183022.79105499,0
+ADX.US,D,20050705,000000,3.5482,3.57343,3.5482,3.57343,294682.06593551,0
+ADX.US,D,20050706,000000,3.57343,3.57709,3.55195,3.56255,174346.6762607,0
+ADX.US,D,20050707,000000,3.53768,3.55899,3.53387,3.55899,241797.54750475,0
+ADX.US,D,20050708,000000,3.56255,3.58778,3.55195,3.58038,286000.2023241,0
+ADX.US,D,20050711,000000,3.58038,3.61624,3.58038,3.59856,259140.57898594,0
+ADX.US,D,20050712,000000,3.59492,3.63077,3.59492,3.62325,158675.40079736,0
+ADX.US,D,20050713,000000,3.627,3.63752,3.61987,3.63398,181063.59418122,0
+ADX.US,D,20050714,000000,3.64501,3.65553,3.63398,3.64501,282372.69872272,0
+ADX.US,D,20050715,000000,3.63752,3.64501,3.63077,3.63752,89279.129840626,0
+ADX.US,D,20050718,000000,3.63752,3.64126,3.61987,3.61987,141043.77869683,0
+ADX.US,D,20050719,000000,3.63077,3.64866,3.627,3.64126,176026.48062254,0
+ADX.US,D,20050720,000000,3.63077,3.65553,3.62325,3.64866,146636.2279891,0
+ADX.US,D,20050721,000000,3.64866,3.6518,3.58404,3.63077,301396.68432919,0
+ADX.US,D,20050722,000000,3.63077,3.63752,3.61987,3.63398,130971.85110631,0
+ADX.US,D,20050725,000000,3.63077,3.64866,3.63077,3.63752,172942.8151205,0
+ADX.US,D,20050726,000000,3.63752,3.6518,3.63077,3.63077,127889.33536771,0
+ADX.US,D,20050727,000000,3.63398,3.6665,3.63398,3.64866,284323.84725252,0
+ADX.US,D,20050728,000000,3.65553,3.66979,3.64866,3.66979,202605.56168532,0
+ADX.US,D,20050729,000000,3.67345,3.67345,3.64866,3.65553,181063.59418122,0
+ADX.US,D,20050801,000000,3.6665,3.66979,3.64501,3.6518,196733.71988113,0
+ADX.US,D,20050802,000000,3.6518,3.68067,3.6518,3.66979,209044.23685735,0
+ADX.US,D,20050803,000000,3.6518,3.69129,3.6518,3.67345,209323.62936928,0
+ADX.US,D,20050804,000000,3.66979,3.66979,3.64866,3.64866,187214.82849735,0
+ADX.US,D,20050805,000000,3.6518,3.6518,3.62325,3.64126,121172.41744718,0
+ADX.US,D,20050808,000000,3.64866,3.6518,3.627,3.63077,178261.62071797,0
+ADX.US,D,20050809,000000,3.63077,3.65553,3.63077,3.6518,127047.70854166,0
+ADX.US,D,20050810,000000,3.6518,3.68067,3.63398,3.63752,236191.30105139,0
+ADX.US,D,20050811,000000,3.63752,3.66258,3.63398,3.65553,234230.95441419,0
+ADX.US,D,20050812,000000,3.63077,3.64501,3.61987,3.63398,271730.4884741,0
+ADX.US,D,20050815,000000,3.63077,3.65928,3.627,3.65928,365766.18959806,0
+ADX.US,D,20050816,000000,3.63752,3.6518,3.61265,3.61624,228354.5135563,0
+ADX.US,D,20050817,000000,3.61624,3.64126,3.60899,3.63752,334974.37535129,0
+ADX.US,D,20050818,000000,3.61987,3.627,3.60545,3.61987,204292.26462771,0
+ADX.US,D,20050819,000000,3.63077,3.63752,3.61987,3.63077,71638.30963271,0
+ADX.US,D,20050822,000000,3.60899,3.64126,3.60899,3.61987,275364.89065603,0
+ADX.US,D,20050823,000000,3.61624,3.627,3.60899,3.61987,210161.80690507,0
+ADX.US,D,20050824,000000,3.60899,3.627,3.60545,3.60899,188900.38167631,0
+ADX.US,D,20050825,000000,3.60899,3.61987,3.59856,3.60204,107745.48018667,0
+ADX.US,D,20050826,000000,3.60545,3.61265,3.59492,3.60545,143560.61083105,0
+ADX.US,D,20050829,000000,3.59492,3.60899,3.56255,3.60204,258577.1949084,0
+ADX.US,D,20050830,000000,3.60204,3.60204,3.53387,3.58404,390670.0653527,0
+ADX.US,D,20050831,000000,3.58404,3.60899,3.56639,3.60899,179106.6968343,0
+ADX.US,D,20050901,000000,3.61265,3.64501,3.60545,3.64126,369678.83452849,0
+ADX.US,D,20050902,000000,3.63077,3.64866,3.61987,3.61987,224717.81184753,0
+ADX.US,D,20050906,000000,3.63398,3.67345,3.63398,3.65553,172380.58080638,0
+ADX.US,D,20050907,000000,3.65553,3.66979,3.64501,3.6665,171263.01075867,0
+ADX.US,D,20050908,000000,3.66258,3.66979,3.64126,3.64501,127889.33536771,0
+ADX.US,D,20050909,000000,3.64866,3.67709,3.64866,3.66979,238713.88200271,0
+ADX.US,D,20050912,000000,3.65553,3.68441,3.65553,3.66258,211006.88302138,0
+ADX.US,D,20050913,000000,3.63752,3.65553,3.62325,3.63398,261939.10315894,0
+ADX.US,D,20050914,000000,3.64126,3.64866,3.627,3.63077,164549.5421284,0
+ADX.US,D,20050915,000000,3.63077,3.64501,3.61987,3.63077,142999.52628035,0
+ADX.US,D,20050916,000000,3.63077,3.65553,3.63077,3.64501,248792.70817378,0
+ADX.US,D,20050919,000000,3.64501,3.64501,3.61987,3.61987,177423.44318218,0
+ADX.US,D,20050920,000000,3.62325,3.64126,3.59109,3.59492,202047.92642489,0
+ADX.US,D,20050921,000000,3.59492,3.59492,3.58038,3.58404,278163.41482901,0
+ADX.US,D,20050922,000000,3.57709,3.59856,3.55899,3.59492,263053.22391638,0
+ADX.US,D,20050923,000000,3.59492,3.60899,3.58404,3.58404,211283.97600647,0
+ADX.US,D,20050926,000000,3.59856,3.61987,3.55899,3.58404,217999.74416358,0
+ADX.US,D,20050927,000000,3.55899,3.59492,3.55899,3.57343,348120.77033645,0
+ADX.US,D,20050928,000000,3.57709,3.59492,3.57709,3.58778,140482.69414614,0
+ADX.US,D,20050929,000000,3.59492,3.61624,3.57343,3.60899,241502.05830488,0
+ADX.US,D,20050930,000000,3.60899,3.60899,3.59492,3.60899,146361.43453086,0
+ADX.US,D,20051003,000000,3.60899,3.61987,3.60899,3.61987,257179.08258533,0
+ADX.US,D,20051004,000000,3.627,3.63398,3.59492,3.59492,229193.84085552,0
+ADX.US,D,20051005,000000,3.59856,3.59856,3.53387,3.54481,289918.59607164,0
+ADX.US,D,20051006,000000,3.5482,3.56255,3.50916,3.53387,263902.89908641,0
+ADX.US,D,20051007,000000,3.52698,3.5482,3.52333,3.53046,125372.5032335,0
+ADX.US,D,20051010,000000,3.5482,3.5482,3.4981,3.5161,191137.82129859,0
+ADX.US,D,20051011,000000,3.51281,3.53768,3.4981,3.4981,238148.19839832,0
+ADX.US,D,20051012,000000,3.48037,3.52333,3.46254,3.48037,299155.79541664,0
+ADX.US,D,20051013,000000,3.4661,3.49463,3.44114,3.4661,179386.08934623,0
+ADX.US,D,20051014,000000,3.48402,3.50916,3.48037,3.4981,244583.42428007,0
+ADX.US,D,20051017,000000,3.49463,3.52333,3.49463,3.50187,95147.522354555,0
+ADX.US,D,20051018,000000,3.49106,3.51281,3.47706,3.47706,160354.05539579,0
+ADX.US,D,20051019,000000,3.4661,3.53768,3.4661,3.53046,315670.99723288,0
+ADX.US,D,20051020,000000,3.52333,3.53387,3.4661,3.48037,228073.97128094,0
+ADX.US,D,20051021,000000,3.50916,3.5161,3.47324,3.49106,129287.44769077,0
+ADX.US,D,20051024,000000,3.49106,3.52333,3.49106,3.52333,184695.6968363,0
+ADX.US,D,20051025,000000,3.49463,3.53387,3.49463,3.50549,159238.78487491,0
+ADX.US,D,20051026,000000,3.51281,3.5482,3.50916,3.51281,176581.81635613,0
+ADX.US,D,20051027,000000,3.51281,3.52333,3.47324,3.47324,209887.01344684,0
+ADX.US,D,20051028,000000,3.49463,3.5482,3.49463,3.54481,199533.39381754,0
+ADX.US,D,20051031,000000,3.53768,3.56255,3.53768,3.55899,255775.22144514,0
+ADX.US,D,20051101,000000,3.55195,3.55899,3.5482,3.55899,81443.492108959,0
+ADX.US,D,20051102,000000,3.55195,3.60204,3.54481,3.59109,361282.11224612,0
+ADX.US,D,20051103,000000,3.59492,3.63077,3.58038,3.61624,341700.4913792,0
+ADX.US,D,20051104,000000,3.61265,3.61624,3.58404,3.60899,246825.46295604,0
+ADX.US,D,20051107,000000,3.59856,3.62325,3.59856,3.60545,290754.47408058,0
+ADX.US,D,20051108,000000,3.59492,3.60204,3.56639,3.59109,331350.32104018,0
+ADX.US,D,20051109,000000,3.59492,3.61987,3.58404,3.59109,319028.30642973,0
+ADX.US,D,20051110,000000,3.57709,3.6665,3.57709,3.63752,337503.85488315,0
+ADX.US,D,20051111,000000,3.64126,3.66258,3.63752,3.65553,254097.71661015,0
+ADX.US,D,20051114,000000,3.68441,3.68772,3.64501,3.65553,342526.02151732,0
+ADX.US,D,20051115,000000,3.64866,3.65553,3.63077,3.63077,432363.93638182,0
+ADX.US,D,20051116,000000,3.63398,3.64866,3.61987,3.64501,381427.11719058,0
+ADX.US,D,20051117,000000,3.65553,3.67345,3.64501,3.65553,409418.10773752,0
+ADX.US,D,20051118,000000,3.61624,3.6518,3.61624,3.64501,319028.30642973,0
+ADX.US,D,20051121,000000,3.6518,3.6665,3.63398,3.6665,328824.29079859,0
+ADX.US,D,20051122,000000,3.63752,3.68772,3.63398,3.67709,259416.52220762,0
+ADX.US,D,20051123,000000,3.6665,3.69477,3.6665,3.68067,195615.00006999,0
+ADX.US,D,20051125,000000,3.68067,3.69841,3.68067,3.68441,22945.828644293,0
+ADX.US,D,20051128,000000,3.68067,3.69477,3.65553,3.6665,223321.9990513,0
+ADX.US,D,20051129,000000,3.67345,3.68067,3.64866,3.6518,235905.00995892,0
+ADX.US,D,20051130,000000,3.6518,3.6665,3.64501,3.64866,289365.5598649,0
+ADX.US,D,20051201,000000,3.66258,3.68441,3.65553,3.68067,152512.668847,0
+ADX.US,D,20051202,000000,3.68067,3.69129,3.6665,3.67345,187775.91304806,0
+ADX.US,D,20051205,000000,3.67345,3.68772,3.6665,3.68067,302241.76044552,0
+ADX.US,D,20051206,000000,3.68441,3.70929,3.68441,3.68772,242348.28418464,0
+ADX.US,D,20051207,000000,3.68772,3.69477,3.66979,3.67709,209603.02188121,0
+ADX.US,D,20051208,000000,3.66979,3.68067,3.65553,3.66979,292438.87749612,0
+ADX.US,D,20051209,000000,3.6665,3.68067,3.66258,3.6665,182460.55674087,0
+ADX.US,D,20051212,000000,3.67345,3.69129,3.6518,3.66258,324337.91391979,0
+ADX.US,D,20051213,000000,3.6518,3.68772,3.64501,3.68441,333579.7123185,0
+ADX.US,D,20051214,000000,3.6665,3.69841,3.6665,3.68067,272573.26506359,0
+ADX.US,D,20051215,000000,3.68067,3.69477,3.67345,3.69477,299438.63721885,0
+ADX.US,D,20051216,000000,3.68067,3.69477,3.64501,3.66258,406339.04128919,0
+ADX.US,D,20051219,000000,3.67709,3.68067,3.64126,3.64126,310912.12642271,0
+ADX.US,D,20051220,000000,3.64501,3.65928,3.63752,3.64126,263337.215482,0
+ADX.US,D,20051221,000000,3.64126,3.67709,3.64126,3.65553,240384.48825717,0
+ADX.US,D,20051222,000000,3.6518,3.68067,3.6518,3.67709,220522.3251149,0
+ADX.US,D,20051223,000000,3.67709,3.68067,3.65553,3.6665,219962.39032763,0
+ADX.US,D,20051227,000000,3.68067,3.68067,3.64866,3.6518,469301.23612759,0
+ADX.US,D,20051228,000000,3.64501,3.66258,3.61987,3.64866,418098.82158552,0
+ADX.US,D,20051229,000000,3.63752,3.65553,3.63752,3.64126,467066.09603217,0
+ADX.US,D,20051230,000000,3.64126,3.64126,3.61624,3.62325,340283.98284135,0
+ADX.US,D,20060103,000000,3.64126,3.68067,3.62325,3.67709,521080.8319083,0
+ADX.US,D,20060104,000000,3.67345,3.71276,3.66979,3.68067,347286.04209093,0
+ADX.US,D,20060105,000000,3.67345,3.68772,3.66979,3.67709,273134.34961428,0
+ADX.US,D,20060106,000000,3.69129,3.70197,3.68067,3.69841,282372.69872272,0
+ADX.US,D,20060109,000000,3.70573,3.74145,3.70197,3.7233,403531.31900881,0
+ADX.US,D,20060110,000000,3.70197,3.73773,3.70197,3.73434,409695.2007226,0
+ADX.US,D,20060111,000000,3.72712,3.74843,3.72712,3.73773,412498.32394928,0
+ADX.US,D,20060112,000000,3.72712,3.74486,3.71963,3.72712,278442.80734093,0
+ADX.US,D,20060113,000000,3.71963,3.74145,3.71963,3.72712,326861.64463453,0
+ADX.US,D,20060117,000000,3.71276,3.7233,3.70573,3.71963,348680.70512373,0
+ADX.US,D,20060118,000000,3.70197,3.7233,3.69841,3.70929,547099.97818382,0
+ADX.US,D,20060119,000000,3.72712,3.74843,3.71963,3.73773,307837.65902807,0
+ADX.US,D,20060120,000000,3.72712,3.74145,3.68067,3.68441,503995.34743399,0
+ADX.US,D,20060123,000000,3.68772,3.73068,3.68772,3.7165,301396.68432919,0
+ADX.US,D,20060124,000000,3.71276,3.73434,3.70929,3.71276,273690.83511131,0
+ADX.US,D,20060125,000000,3.71276,3.73068,3.69129,3.69841,215205.81904429,0
+ADX.US,D,20060126,000000,3.71276,3.73773,3.70929,3.7165,176026.48062254,0
+ADX.US,D,20060127,000000,3.72712,3.74843,3.71963,3.74145,301396.68432919,0
+ADX.US,D,20060130,000000,3.74145,3.78079,3.74145,3.77329,535908.18101874,0
+ADX.US,D,20060131,000000,3.75921,3.77329,3.73773,3.76286,322665.00813848,0
+ADX.US,D,20060201,000000,3.74145,3.76653,3.74145,3.75573,279853.56706165,0
+ADX.US,D,20060202,000000,3.74486,3.75573,3.72712,3.73773,137404.77746121,0
+ADX.US,D,20060203,000000,3.71276,3.73773,3.71276,3.71276,317913.03590885,0
+ADX.US,D,20060206,000000,3.71276,3.73068,3.70197,3.7165,258577.1949084,0
+ADX.US,D,20060207,000000,3.69841,3.72712,3.69841,3.69841,356251.89726796,0
+ADX.US,D,20060208,000000,3.69129,3.72712,3.69129,3.71963,196452.02784235,0
+ADX.US,D,20060209,000000,3.71963,3.73773,3.70929,3.71276,137693.36808053,0
+ADX.US,D,20060210,000000,3.69477,3.71276,3.63077,3.71276,383113.82013297,0
+ADX.US,D,20060213,000000,3.69129,3.70929,3.67345,3.68772,245987.28542026,0
+ADX.US,D,20060214,000000,3.69841,3.72712,3.69129,3.71276,379757.66069955,0
+ADX.US,D,20060215,000000,3.7233,3.75921,3.71276,3.72712,343089.40559489,0
+ADX.US,D,20060216,000000,3.71276,3.75921,3.71276,3.75921,160354.05539579,0
+ADX.US,D,20060217,000000,3.73773,3.75573,3.73773,3.75199,134608.55281509,0
+ADX.US,D,20060221,000000,3.75199,3.75921,3.72712,3.73773,305313.92831331,0
+ADX.US,D,20060222,000000,3.73773,3.77329,3.73773,3.75921,168466.78611253,0
+ADX.US,D,20060223,000000,3.75199,3.76998,3.74486,3.75199,229480.13194797,0
+ADX.US,D,20060224,000000,3.75199,3.78079,3.75199,3.77329,287125.82071578,0
+ADX.US,D,20060227,000000,3.76653,3.79851,3.76653,3.78079,362403.1315841,0
+ADX.US,D,20060228,000000,3.77696,3.78773,3.75921,3.76653,261939.10315894,0
+ADX.US,D,20060301,000000,3.81271,3.81271,3.77329,3.78773,487773.33529076,0
+ADX.US,D,20060302,000000,3.79495,3.79851,3.76653,3.79851,207362.13296867,0
+ADX.US,D,20060303,000000,3.77329,3.80226,3.76998,3.77696,295798.4862198,0
+ADX.US,D,20060306,000000,3.77329,3.78425,3.75921,3.76286,222762.06426404,0
+ADX.US,D,20060307,000000,3.74486,3.76653,3.74145,3.76653,170429.43227657,0
+ADX.US,D,20060308,000000,3.74145,3.76998,3.74145,3.75921,133769.22551587,0
+ADX.US,D,20060309,000000,3.74486,3.77329,3.73773,3.74145,118934.9778249,0
+ADX.US,D,20060310,000000,3.75199,3.77329,3.74486,3.76286,185540.77295262,0
+ADX.US,D,20060313,000000,3.75199,3.78079,3.75199,3.77329,221923.88672824,0
+ADX.US,D,20060314,000000,3.77696,3.80555,3.76998,3.80555,283491.41853385,0
+ADX.US,D,20060315,000000,3.79495,3.82705,3.78773,3.82705,238993.27451465,0
+ADX.US,D,20060316,000000,3.8201,3.84496,3.8201,3.8201,288239.94147321,0
+ADX.US,D,20060317,000000,3.82705,3.84852,3.82349,3.84852,199251.70177875,0
+ADX.US,D,20060320,000000,3.83775,3.85923,3.83419,3.84852,354283.50228681,0
+ADX.US,D,20060321,000000,3.83775,3.86645,3.83419,3.84852,455870.84957681,0
+ADX.US,D,20060322,000000,3.84852,3.87706,3.84852,3.87349,242911.66826218,0
+ADX.US,D,20060323,000000,3.86278,3.88062,3.85923,3.86278,170707.67502507,0
+ADX.US,D,20060324,000000,3.86278,3.87706,3.85568,3.87349,199251.70177875,0
+ADX.US,D,20060327,000000,3.86278,3.87349,3.84852,3.85201,175181.40450621,0
+ADX.US,D,20060328,000000,3.84852,3.86278,3.8201,3.8201,322942.10112357,0
+ADX.US,D,20060329,000000,3.8201,3.85568,3.8201,3.85201,193652.35390595,0
+ADX.US,D,20060330,000000,3.84496,3.86645,3.83419,3.85201,234516.09574323,0
+ADX.US,D,20060331,000000,3.84852,3.86278,3.84496,3.84852,150558.07102692,0
+ADX.US,D,20060403,000000,3.85201,3.88776,3.84852,3.85568,282086.40763025,0
+ADX.US,D,20060404,000000,3.85201,3.88428,3.85201,3.87706,259416.52220762,0
+ADX.US,D,20060405,000000,3.86645,3.88062,3.86645,3.87706,219677.24899857,0
+ADX.US,D,20060406,000000,3.86993,3.88062,3.85568,3.86993,166508.73900218,0
+ADX.US,D,20060407,000000,3.88062,3.88062,3.83775,3.84852,466503.86171803,0
+ADX.US,D,20060410,000000,3.84852,3.87706,3.83775,3.85923,216605.08113078,0
+ADX.US,D,20060411,000000,3.83419,3.85923,3.80555,3.81635,264177.69254464,0
+ADX.US,D,20060412,000000,3.81271,3.83419,3.81271,3.83096,176026.48062254,0
+ADX.US,D,20060413,000000,3.80555,3.83419,3.80555,3.81635,148880.56619193,0
+ADX.US,D,20060417,000000,3.80913,3.82705,3.78773,3.79495,164274.74867017,0
+ADX.US,D,20060418,000000,3.80226,3.87706,3.80226,3.86278,307837.65902807,0
+ADX.US,D,20060419,000000,3.85201,3.88062,3.84852,3.85923,172113.8356921,0
+ADX.US,D,20060420,000000,3.87349,3.88776,3.86645,3.86645,293558.74707067,0
+ADX.US,D,20060421,000000,3.89131,3.90218,3.85568,3.86278,454750.98000225,0
+ADX.US,D,20060424,000000,3.86645,3.88062,3.8201,3.84132,249621.68760216,0
+ADX.US,D,20060425,000000,3.84852,3.86993,3.83419,3.83419,263053.22391638,0
+ADX.US,D,20060426,000000,3.83419,3.87349,3.83419,3.84852,177423.44318218,0
+ADX.US,D,20060427,000000,3.84852,3.87706,3.83096,3.85201,304751.69399918,0
+ADX.US,D,20060428,000000,3.85201,3.87349,3.84852,3.85568,153909.63140664,0
+ADX.US,D,20060501,000000,3.85568,3.87706,3.85201,3.85923,157266.94060349,0
+ADX.US,D,20060502,000000,3.86278,3.89498,3.86278,3.88062,234230.95441419,0
+ADX.US,D,20060503,000000,3.86993,3.87706,3.85568,3.86278,192534.78385823,0
+ADX.US,D,20060504,000000,3.85201,3.89131,3.85201,3.87706,316235.53107386,0
+ADX.US,D,20060505,000000,3.88428,3.91281,3.88428,3.90915,178546.76204702,0
+ADX.US,D,20060508,000000,3.90915,3.90915,3.88428,3.89498,235074.8807671,0
+ADX.US,D,20060509,000000,3.88062,3.89854,3.88062,3.88062,109133.24463893,0
+ADX.US,D,20060510,000000,3.87706,3.89854,3.87706,3.89131,117536.86550183,0
+ADX.US,D,20060511,000000,3.88428,3.89498,3.81271,3.83419,339729.79687119,0
+ADX.US,D,20060512,000000,3.82349,3.83419,3.80226,3.80913,312310.23874577,0
+ADX.US,D,20060515,000000,3.79495,3.80913,3.78425,3.80555,216321.08956516,0
+ADX.US,D,20060516,000000,3.80226,3.80226,3.77696,3.78425,256620.29756148,0
+ADX.US,D,20060517,000000,3.76998,3.77329,3.72712,3.73434,236191.30105139,0
+ADX.US,D,20060518,000000,3.75573,3.75921,3.72712,3.72712,304751.69399918,0
+ADX.US,D,20060519,000000,3.73773,3.74145,3.69477,3.73434,536466.9660426,0
+ADX.US,D,20060522,000000,3.71276,3.7233,3.68441,3.7165,316506.87524182,0
+ADX.US,D,20060523,000000,3.73773,3.74486,3.69477,3.69477,261939.10315894,0
+ADX.US,D,20060524,000000,3.67709,3.7233,3.66258,3.70197,188618.68963754,0
+ADX.US,D,20060525,000000,3.7165,3.74145,3.70929,3.73434,175465.39607183,0
+ADX.US,D,20060526,000000,3.76286,3.76653,3.74145,3.76653,193099.3176992,0
+ADX.US,D,20060530,000000,3.75199,3.75199,3.71276,3.71276,227800.32758615,0
+ADX.US,D,20060531,000000,3.72712,3.73773,3.71276,3.73068,133492.13253079,0
+ADX.US,D,20060601,000000,3.74145,3.78773,3.73434,3.78079,335532.01061172,0
+ADX.US,D,20060602,000000,3.79851,3.79851,3.75921,3.78079,224717.81184753,0
+ADX.US,D,20060605,000000,3.76653,3.77696,3.7233,3.73434,211006.88302138,0
+ADX.US,D,20060606,000000,3.71963,3.73773,3.69841,3.71276,153909.63140664,0
+ADX.US,D,20060607,000000,3.70573,3.73773,3.69841,3.70197,199251.70177875,0
+ADX.US,D,20060608,000000,3.69841,3.71276,3.63398,3.71276,279292.48251095,0
+ADX.US,D,20060609,000000,3.69841,3.70573,3.68067,3.68441,137962.41272165,0
+ADX.US,D,20060612,000000,3.68772,3.69129,3.63752,3.64126,190579.03627473,0
+ADX.US,D,20060613,000000,3.60545,3.64866,3.60204,3.60545,361845.49632366,0
+ADX.US,D,20060614,000000,3.60545,3.62325,3.57709,3.60204,252147.71784377,0
+ADX.US,D,20060615,000000,3.60545,3.67345,3.60545,3.66258,538420.41409926,0
+ADX.US,D,20060616,000000,3.64501,3.66258,3.63398,3.64501,208212.95790211,0
+ADX.US,D,20060619,000000,3.65928,3.66979,3.63752,3.6518,1048586.5418276,0
+ADX.US,D,20060620,000000,3.65553,3.67709,3.63077,3.64501,255498.12846006,0
+ADX.US,D,20060621,000000,3.64501,3.68441,3.64501,3.6665,199251.70177875,0
+ADX.US,D,20060622,000000,3.65553,3.67345,3.62325,3.6518,210722.89145578,0
+ADX.US,D,20060623,000000,3.63752,3.66979,3.63752,3.65553,190851.53020612,0
+ADX.US,D,20060626,000000,3.6518,3.6665,3.64866,3.66258,155869.97804384,0
+ADX.US,D,20060627,000000,3.66258,3.6665,3.63398,3.64866,176026.48062254,0
+ADX.US,D,20060628,000000,3.63752,3.65553,3.63752,3.65553,205681.17884339,0
+ADX.US,D,20060629,000000,3.6665,3.73773,3.66258,3.72712,272851.50781209,0
+ADX.US,D,20060630,000000,3.73434,3.74843,3.7233,3.7233,213523.7151556,0
+ADX.US,D,20060703,000000,3.74843,3.76286,3.73068,3.76286,197569.59789007,0
+ADX.US,D,20060705,000000,3.73434,3.76653,3.70573,3.76653,815483.5053319,0
+ADX.US,D,20060706,000000,3.74145,3.77696,3.74145,3.77329,161186.48411446,0
+ADX.US,D,20060707,000000,3.74843,3.76998,3.74145,3.74145,117252.87393621,0
+ADX.US,D,20060710,000000,3.74145,3.76286,3.73068,3.74145,93467.71799271,0
+ADX.US,D,20060711,000000,3.73068,3.75573,3.7165,3.75573,82833.556088062,0
+ADX.US,D,20060712,000000,3.75921,3.75921,3.70929,3.70929,109980.6202821,0
+ADX.US,D,20060713,000000,3.70197,3.70197,3.65928,3.66258,188336.99759876,0
+ADX.US,D,20060714,000000,3.6518,3.66979,3.62325,3.63752,169587.80545052,0
+ADX.US,D,20060717,000000,3.62325,3.6518,3.62325,3.64126,289918.59607164,0
+ADX.US,D,20060718,000000,3.63077,3.64866,3.61265,3.63398,165390.01919104,0
+ADX.US,D,20060719,000000,3.627,3.71276,3.627,3.70573,216884.47364271,0
+ADX.US,D,20060720,000000,3.70929,3.72712,3.6665,3.67345,212406.14510788,0
+ADX.US,D,20060721,000000,3.6665,3.66979,3.63077,3.64866,238436.78901764,0
+ADX.US,D,20060724,000000,3.65928,3.70929,3.65928,3.69841,292993.06346628,0
+ADX.US,D,20060725,000000,3.69129,3.72712,3.68441,3.72712,254939.3434362,0
+ADX.US,D,20060726,000000,3.70197,3.73773,3.69841,3.73068,216321.08956516,0
+ADX.US,D,20060727,000000,3.72712,3.74145,3.70197,3.71276,287405.2132277,0
+ADX.US,D,20060728,000000,3.72712,3.75199,3.72712,3.75199,380591.23918165,0
+ADX.US,D,20060731,000000,3.73773,3.74486,3.73068,3.74486,201775.43249352,0
+ADX.US,D,20060801,000000,3.72712,3.73434,3.70929,3.72712,270891.16117489,0
+ADX.US,D,20060802,000000,3.72712,3.75921,3.72712,3.74145,306436.09741472,0
+ADX.US,D,20060803,000000,3.72712,3.75199,3.71963,3.74486,554096.28861627,0
+ADX.US,D,20060804,000000,3.76286,3.77329,3.73434,3.74145,251854.52817076,0
+ADX.US,D,20060807,000000,3.73773,3.75199,3.72712,3.74145,168745.02886103,0
+ADX.US,D,20060808,000000,3.73773,3.75921,3.72712,3.73434,228635.05583164,0
+ADX.US,D,20060809,000000,3.74486,3.76286,3.71963,3.71963,319028.30642973,0
+ADX.US,D,20060810,000000,3.69841,3.73773,3.69841,3.73773,439077.40501208,0
+ADX.US,D,20060811,000000,3.71276,3.71963,3.69841,3.71276,237318.06920649,0
+ADX.US,D,20060814,000000,3.72712,3.74486,3.71276,3.71963,294119.83162138,0
+ADX.US,D,20060815,000000,3.74843,3.77329,3.74486,3.76998,305588.72177156,0
+ADX.US,D,20060816,000000,3.77329,3.80226,3.76998,3.78425,219962.39032763,0
+ADX.US,D,20060817,000000,3.78773,3.80913,3.78079,3.80555,335532.01061172,0
+ADX.US,D,20060818,000000,3.80555,3.8201,3.78773,3.80555,255775.22144514,0
+ADX.US,D,20060821,000000,3.79851,3.80555,3.78425,3.80226,291872.04412829,0
+ADX.US,D,20060822,000000,3.79851,3.81271,3.7914,3.80226,228073.97128094,0
+ADX.US,D,20060823,000000,3.79851,3.80913,3.78425,3.78425,252707.65263105,0
+ADX.US,D,20060824,000000,3.7914,3.80226,3.78425,3.79851,104668.71326518,0
+ADX.US,D,20060825,000000,3.78425,3.80226,3.77696,3.79495,182184.61351921,0
+ADX.US,D,20060828,000000,3.78425,3.81635,3.78079,3.80226,338616.82587716,0
+ADX.US,D,20060829,000000,3.81635,3.81635,3.78773,3.81635,186380.10025183,0
+ADX.US,D,20060830,000000,3.81271,3.82349,3.80913,3.81271,157000.19548921,0
+ADX.US,D,20060831,000000,3.82349,3.82349,3.80913,3.82349,96552.533258163,0
+ADX.US,D,20060901,000000,3.83096,3.84852,3.8201,3.83775,538420.41409926,0
+ADX.US,D,20060905,000000,3.83775,3.84852,3.83419,3.83419,153354.29567306,0
+ADX.US,D,20060906,000000,3.82349,3.82705,3.79495,3.79495,134322.26172262,0
+ADX.US,D,20060907,000000,3.7914,3.80226,3.77696,3.77696,206527.40472314,0
+ADX.US,D,20060908,000000,3.78425,3.80226,3.78079,3.79495,236756.98465578,0
+ADX.US,D,20060911,000000,3.78773,3.81271,3.77329,3.79851,178261.62071797,0
+ADX.US,D,20060912,000000,3.79851,3.83775,3.79495,3.83419,149710.69538374,0
+ADX.US,D,20060913,000000,3.82349,3.86278,3.8201,3.84852,545427.07240252,0
+ADX.US,D,20060914,000000,3.83775,3.84852,3.83096,3.83775,289086.16735298,0
+ADX.US,D,20060915,000000,3.84852,3.86278,3.83775,3.84852,271730.4884741,0
+ADX.US,D,20060918,000000,3.84852,3.85568,3.83775,3.84852,254939.3434362,0
+ADX.US,D,20060919,000000,3.84852,3.85201,3.8201,3.84132,102693.41970348,0
+ADX.US,D,20060920,000000,3.84852,3.87349,3.84852,3.86278,263902.89908641,0
+ADX.US,D,20060921,000000,3.86278,3.86993,3.84132,3.84852,259416.52220762,0
+ADX.US,D,20060922,000000,3.84496,3.85201,3.82349,3.84496,405780.25626534,0
+ADX.US,D,20060925,000000,3.83775,3.87706,3.83096,3.87706,514923.84877507,0
+ADX.US,D,20060926,000000,3.88062,3.91646,3.86993,3.91281,563895.72227541,0
+ADX.US,D,20060927,000000,3.88776,3.92019,3.88776,3.90218,449147.03307574,0
+ADX.US,D,20060928,000000,3.90575,3.91281,3.89854,3.90915,167346.91653797,0
+ADX.US,D,20060929,000000,3.90575,3.92019,3.89854,3.90915,269768.99207348,0
+ADX.US,D,20061002,000000,3.90218,3.91646,3.89131,3.89131,224434.97004532,0
+ADX.US,D,20061003,000000,3.86278,3.90915,3.86278,3.89854,184978.5386385,0
+ADX.US,D,20061004,000000,3.89498,3.94497,3.89131,3.94497,340847.3669189,0
+ADX.US,D,20061005,000000,3.93412,3.94847,3.92367,3.9416,259140.57898594,0
+ADX.US,D,20061006,000000,3.92367,3.93793,3.92019,3.93793,226955.25146981,0
+ADX.US,D,20061009,000000,3.92367,3.95558,3.92367,3.95558,294398.07436989,0
+ADX.US,D,20061010,000000,3.95558,3.97362,3.94497,3.97362,659600.8798904,0
+ADX.US,D,20061011,000000,3.97021,3.97021,3.94847,3.94847,286000.2023241,0
+ADX.US,D,20061012,000000,3.94847,4.00204,3.94847,3.98429,387311.60639244,0
+ADX.US,D,20061013,000000,3.96282,4.0057,3.96282,3.99838,304471.15172383,0
+ADX.US,D,20061016,000000,4.0057,4.02361,3.98429,4.01308,278163.41482901,0
+ADX.US,D,20061017,000000,3.99135,4.0057,3.95932,4.00204,237318.06920649,0
+ADX.US,D,20061018,000000,4.0057,4.0451,4.00204,4.0057,289918.59607164,0
+ADX.US,D,20061019,000000,4.0057,4.01648,3.99838,4.00204,178823.85503209,0
+ADX.US,D,20061020,000000,4.00204,4.00204,3.99135,3.99838,306712.04063639,0
+ADX.US,D,20061023,000000,3.99135,4.0343,3.99135,4.01648,320989.80283034,0
+ADX.US,D,20061024,000000,4.01648,4.03057,4.01308,4.02361,237581.3650305,0
+ADX.US,D,20061025,000000,4.02361,4.0451,4.02012,4.04136,289918.59607164,0
+ADX.US,D,20061026,000000,4.03796,4.07015,4.03796,4.05598,240943.27328103,0
+ADX.US,D,20061027,000000,4.0343,4.05598,4.02361,4.03057,256060.36277419,0
+ADX.US,D,20061030,000000,4.00204,4.0343,3.99838,4.03057,404935.180149,0
+ADX.US,D,20061031,000000,4.0451,4.04866,4.02361,4.02361,417809.08120278,0
+ADX.US,D,20061101,000000,4.03057,4.063,4.00204,4.00953,683660.82929214,0
+ADX.US,D,20061102,000000,3.99838,4.00204,3.98429,4.00204,367712.73907416,0
+ADX.US,D,20061103,000000,3.995,4.0057,3.98082,3.99838,258018.40988454,0
+ADX.US,D,20061106,000000,3.99838,4.0451,3.99838,4.03057,433760.89894146,0
+ADX.US,D,20061107,000000,4.0451,4.063,4.04136,4.063,241502.05830488,0
+ADX.US,D,20061108,000000,4.03796,4.08075,4.02727,4.07719,295240.85095937,0
+ADX.US,D,20061109,000000,4.07355,4.10225,4.07355,4.08075,375274.73311103,0
+ADX.US,D,20061110,000000,4.10225,4.10579,4.08805,4.09859,585449.18741375,0
+ADX.US,D,20061113,000000,4.10225,4.13085,4.10225,4.12381,310353.34139885,0
+ADX.US,D,20061114,000000,4.13807,4.15242,4.09859,4.12728,421450.38196523,0
+ADX.US,D,20061115,000000,4.12728,4.14198,4.12381,4.13425,249059.45328805,0
+ADX.US,D,20061116,000000,4.15242,4.15599,4.13425,4.14198,422571.40130322,0
+ADX.US,D,20061117,000000,4.11311,4.15242,3.84852,4.13425,510159.22914777,0
+ADX.US,D,20061120,000000,4.11642,4.13425,4.11311,4.11998,226955.25146981,0
+ADX.US,D,20061121,000000,4.11311,4.13425,4.11311,4.12381,193378.71021115,0
+ADX.US,D,20061122,000000,4.11998,4.14198,4.11642,4.12728,125091.96095815,0
+ADX.US,D,20061124,000000,4.10579,4.13807,4.10579,4.13425,78081.583858425,0
+ADX.US,D,20061127,000000,4.11642,4.13085,4.05221,4.063,431252.11515122,0
+ADX.US,D,20061128,000000,4.07015,4.08805,4.03796,4.07355,260816.93405753,0
+ADX.US,D,20061129,000000,4.07719,4.11311,4.07719,4.10579,279568.42573261,0
+ADX.US,D,20061130,000000,4.11311,4.13085,4.09502,4.13085,202887.2537241,0
+ADX.US,D,20061201,000000,4.11311,4.13085,4.09153,4.10579,279292.48251095,0
+ADX.US,D,20061204,000000,4.11311,4.15599,4.11311,4.15242,256060.36277419,0
+ADX.US,D,20061205,000000,4.15599,4.16686,4.15242,4.16311,199811.63656605,0
+ADX.US,D,20061206,000000,4.15242,4.17678,4.14511,4.15242,197010.81286622,0
+ADX.US,D,20061207,000000,4.15599,4.16686,4.14511,4.15599,95431.513920176,0
+ADX.US,D,20061208,000000,4.15965,4.16686,4.13807,4.15242,124253.78342236,0
+ADX.US,D,20061211,000000,4.14852,4.18415,4.14852,4.18008,182738.79948936,0
+ADX.US,D,20061212,000000,4.16686,4.18415,4.14852,4.17382,168188.54336403,0
+ADX.US,D,20061213,000000,4.17077,4.18765,4.15242,4.15599,176026.48062254,0
+ADX.US,D,20061214,000000,4.15599,4.2126,4.15599,4.18008,335258.36691691,0
+ADX.US,D,20061215,000000,4.19131,4.22365,4.19131,4.21662,326022.31733533,0
+ADX.US,D,20061218,000000,4.21662,4.23402,4.17382,4.19461,240384.48825717,0
+ADX.US,D,20061219,000000,4.18415,4.20912,4.16686,4.19461,195615.00006999,0
+ADX.US,D,20061220,000000,4.17678,4.22009,4.17678,4.2126,196733.71988113,0
+ADX.US,D,20061221,000000,4.19461,4.2126,4.17678,4.18765,227236.94350858,0
+ADX.US,D,20061222,000000,4.18008,4.19131,4.15965,4.16686,315388.15543068,0
+ADX.US,D,20061226,000000,4.15965,4.2126,4.15965,4.19131,323781.42842278,0
+ADX.US,D,20061227,000000,4.2126,4.22722,4.19461,4.22009,465669.13347252,0
+ADX.US,D,20061228,000000,4.20208,4.22365,4.20208,4.22009,245987.28542026,0
+ADX.US,D,20061229,000000,4.22009,4.23402,4.17382,4.20208,371079.24637839,0
+ADX.US,D,20070103,000000,4.19461,4.22365,4.15242,4.17382,364079.48665567,0
+ADX.US,D,20070104,000000,4.16686,4.19461,4.15965,4.15965,378082.45539139,0
+ADX.US,D,20070105,000000,4.15965,4.15965,4.11998,4.14198,497848.71217155,0
+ADX.US,D,20070108,000000,4.13807,4.15242,4.12381,4.15242,252707.65263105,0
+ADX.US,D,20070109,000000,4.14198,4.15242,4.12381,4.14198,351212.48418243,0
+ADX.US,D,20070110,000000,4.12728,4.14852,4.12381,4.14852,193652.35390595,0
+ADX.US,D,20070111,000000,4.13425,4.18415,4.13425,4.18008,374710.19927006,0
+ADX.US,D,20070112,000000,4.16686,4.18765,4.16686,4.17382,294398.07436989,0
+ADX.US,D,20070116,000000,4.17382,4.20556,4.17382,4.19461,324063.12046157,0
+ADX.US,D,20070117,000000,4.18765,4.20556,4.18008,4.20556,178546.76204702,0
+ADX.US,D,20070118,000000,4.19461,4.20556,4.18008,4.19869,228910.99905331,0
+ADX.US,D,20070119,000000,4.19131,4.20208,4.19131,4.20208,237318.06920649,0
+ADX.US,D,20070122,000000,4.19131,4.20912,4.17382,4.19869,404935.180149,0
+ADX.US,D,20070123,000000,4.19869,4.20556,4.19131,4.19461,425092.83249112,0
+ADX.US,D,20070124,000000,4.19461,4.2412,4.19461,4.2126,561369.6920338,0
+ADX.US,D,20070125,000000,4.20912,4.21662,4.17382,4.18008,301396.68432919,0
+ADX.US,D,20070126,000000,4.19131,4.19131,4.15599,4.18008,210722.89145578,0
+ADX.US,D,20070129,000000,4.18008,4.19131,4.17077,4.17382,462588.91726076,0
+ADX.US,D,20070130,000000,4.17678,4.18765,4.17382,4.18415,164832.38393061,0
+ADX.US,D,20070131,000000,4.18415,4.21662,4.17382,4.2126,862774.42470697,0
+ADX.US,D,20070201,000000,4.2126,4.23402,4.2126,4.23132,255498.12846006,0
+ADX.US,D,20070202,000000,4.22722,4.23756,4.22365,4.23402,306712.04063639,0
+ADX.US,D,20070205,000000,4.23402,4.2454,4.23132,4.2412,198135.28149447,0
+ADX.US,D,20070206,000000,4.2454,4.26017,4.23402,4.2454,358492.78618052,0
+ADX.US,D,20070207,000000,4.25262,4.27027,4.25262,4.25262,129570.28949299,0
+ADX.US,D,20070208,000000,4.25262,4.25262,4.23402,4.2412,234789.73943805,0
+ADX.US,D,20070209,000000,4.23402,4.26017,4.2126,4.22365,325744.07458683,0
+ADX.US,D,20070212,000000,4.22009,4.23402,4.20208,4.22009,225800.88899254,0
+ADX.US,D,20070213,000000,4.21662,4.2412,4.20556,4.23402,253825.22267876,0
+ADX.US,D,20070214,000000,4.23756,4.26654,4.23756,4.25262,360700.3319538,0
+ADX.US,D,20070215,000000,4.23402,4.27365,4.23402,4.27365,294398.07436989,0
+ADX.US,D,20070216,000000,4.26017,4.27027,4.24914,4.26017,185540.77295262,0
+ADX.US,D,20070220,000000,4.25262,4.29167,4.23402,4.28854,396539.60763005,0
+ADX.US,D,20070221,000000,4.28496,4.29793,4.27365,4.29472,253825.22267876,0
+ADX.US,D,20070222,000000,4.29793,4.30925,4.26654,4.28854,339729.79687119,0
+ADX.US,D,20070223,000000,4.27784,4.27784,4.25262,4.27365,310076.24841376,0
+ADX.US,D,20070226,000000,4.28854,4.28854,4.26017,4.27784,384513.08221945,0
+ADX.US,D,20070227,000000,4.24914,4.25262,4.09502,4.17077,494212.01046278,0
+ADX.US,D,20070228,000000,4.17678,4.19131,4.14511,4.17382,546545.79221366,0
+ADX.US,D,20070301,000000,4.14852,4.18415,4.09502,4.17382,487215.70003032,0
+ADX.US,D,20070302,000000,4.16311,4.17382,4.10945,4.11642,329095.63496656,0
+ADX.US,D,20070305,000000,4.08075,4.12381,4.07015,4.08075,579842.9409604,0
+ADX.US,D,20070306,000000,4.10225,4.15599,4.10225,4.14198,218558.52918744,0
+ADX.US,D,20070307,000000,4.13425,4.15242,4.11642,4.13085,204292.26462771,0
+ADX.US,D,20070308,000000,4.15242,4.19869,4.14852,4.18008,272573.26506359,0
+ADX.US,D,20070309,000000,4.17678,4.2126,4.16686,4.19869,235905.00995892,0
+ADX.US,D,20070312,000000,4.16686,4.2126,4.16686,4.20556,257744.76618973,0
+ADX.US,D,20070313,000000,4.17382,4.19131,4.10945,4.12381,328824.29079859,0
+ADX.US,D,20070314,000000,4.10945,4.13807,4.09502,4.13425,513800.52991024,0
+ADX.US,D,20070315,000000,4.12381,4.15965,4.11642,4.14198,229480.13194797,0
+ADX.US,D,20070316,000000,4.14852,4.16311,4.13425,4.14852,270328.92686077,0
+ADX.US,D,20070319,000000,4.15242,4.17678,4.14511,4.17382,378909.13529294,0
+ADX.US,D,20070320,000000,4.17077,4.20912,4.17077,4.19869,184978.5386385,0
+ADX.US,D,20070321,000000,4.2126,4.27365,4.19461,4.27365,289643.80261339,0
+ADX.US,D,20070322,000000,4.26017,4.27784,4.22009,4.27365,293278.20479533,0
+ADX.US,D,20070323,000000,4.26332,4.28496,4.26017,4.27027,143842.30286981,0
+ADX.US,D,20070326,000000,4.29167,4.29167,4.23132,4.27027,244301.73224128,0
+ADX.US,D,20070327,000000,4.26332,4.27365,4.25262,4.25609,152796.66041262,0
+ADX.US,D,20070328,000000,4.2454,4.2454,4.22009,4.2454,190021.4010143,0
+ADX.US,D,20070329,000000,4.28496,4.29167,4.22365,4.25609,202330.7682271,0
+ADX.US,D,20070330,000000,4.25262,4.27365,4.21662,4.25262,181621.22944165,0
+ADX.US,D,20070402,000000,4.24914,4.25262,4.22722,4.23132,311470.91144656,0
+ADX.US,D,20070403,000000,4.24914,4.27365,4.2454,4.26332,301110.39323672,0
+ADX.US,D,20070404,000000,4.26332,4.27365,4.25609,4.27365,219119.61373815,0
+ADX.US,D,20070405,000000,4.26654,4.27784,4.26332,4.27365,120607.88360621,0
+ADX.US,D,20070409,000000,4.30925,4.32681,4.28496,4.30575,385066.11842619,0
+ADX.US,D,20070410,000000,4.30575,4.32368,4.29793,4.31993,136563.15063516,0
+ADX.US,D,20070411,000000,4.31993,4.32681,4.28496,4.29472,284607.83881815,0
+ADX.US,D,20070412,000000,4.2814,4.32368,4.27784,4.32368,522750.28839933,0
+ADX.US,D,20070413,000000,4.34507,4.34881,4.31279,4.34881,287682.30621278,0
+ADX.US,D,20070416,000000,4.35951,4.39169,4.35951,4.37063,290202.58763727,0
+ADX.US,D,20070417,000000,4.37421,4.38526,4.36307,4.37777,176026.48062254,0
+ADX.US,D,20070418,000000,4.35221,4.38862,4.35221,4.37777,134322.26172262,0
+ADX.US,D,20070419,000000,4.35221,4.38099,4.35221,4.37421,151116.85605077,0
+ADX.US,D,20070420,000000,4.39169,4.43081,4.38862,4.39534,318463.77258876,0
+ADX.US,D,20070423,000000,4.39534,4.40925,4.38862,4.39169,207088.48927385,0
+ADX.US,D,20070424,000000,4.39951,4.41292,4.38526,4.41292,105493.09363989,0
+ADX.US,D,20070425,000000,4.41292,4.43805,4.41292,4.43081,246263.22864191,0
+ADX.US,D,20070426,000000,4.43421,4.46317,4.43421,4.43421,145515.20865113,0
+ADX.US,D,20070427,000000,4.42004,4.46674,4.42004,4.45902,259140.57898594,0
+ADX.US,D,20070430,000000,4.45205,4.47763,4.44126,4.44126,443835.12605882,0
+ADX.US,D,20070501,000000,4.42683,4.4483,4.41292,4.44126,253532.03300575,0
+ADX.US,D,20070502,000000,4.44126,4.48103,4.44126,4.46979,178546.76204702,0
+ADX.US,D,20070503,000000,4.47396,4.48475,4.45554,4.48103,187495.37077271,0
+ADX.US,D,20070504,000000,4.47396,4.49571,4.47396,4.47396,243468.1537592,0
+ADX.US,D,20070507,000000,4.47396,4.50266,4.47396,4.47763,454750.98000225,0
+ADX.US,D,20070508,000000,4.46674,4.49233,4.46674,4.47763,197848.99040201,0
+ADX.US,D,20070509,000000,4.47763,4.52415,4.47396,4.51389,199251.70177875,0
+ADX.US,D,20070510,000000,4.50266,4.51032,4.45554,4.45554,262221.94496112,0
+ADX.US,D,20070511,000000,4.46317,4.50266,4.46317,4.48839,171556.20043168,0
+ADX.US,D,20070514,000000,4.48839,4.51389,4.48839,4.49901,103820.18785858,0
+ADX.US,D,20070515,000000,4.48475,4.50676,4.48103,4.48103,202605.56168532,0
+ADX.US,D,20070516,000000,4.46674,4.48839,4.45902,4.48839,211283.97600647,0
+ADX.US,D,20070517,000000,4.48839,4.49571,4.47396,4.48103,195333.30803123,0
+ADX.US,D,20070518,000000,4.49571,4.50676,4.49233,4.50676,161186.48411446,0
+ADX.US,D,20070521,000000,4.51389,4.54215,4.50676,4.51389,265289.51377525,0
+ADX.US,D,20070522,000000,4.52744,4.53816,4.52415,4.52415,172380.58080638,0
+ADX.US,D,20070523,000000,4.53407,4.54823,4.52415,4.52744,380591.23918165,0
+ADX.US,D,20070524,000000,4.52022,4.53816,4.47396,4.48103,294119.83162138,0
+ADX.US,D,20070525,000000,4.48839,4.50676,4.47763,4.50676,124817.16749992,0
+ADX.US,D,20070529,000000,4.50676,4.53407,4.49233,4.49901,142729.33187579,0
+ADX.US,D,20070530,000000,4.49233,4.5304,4.47396,4.5304,297196.59854287,0
+ADX.US,D,20070531,000000,4.53407,4.54215,4.52022,4.53407,222478.07269841,0
+ADX.US,D,20070601,000000,4.54823,4.56998,4.53407,4.54215,377797.31406235,0
+ADX.US,D,20070604,000000,4.54546,4.56998,4.53407,4.56998,200931.5061406,0
+ADX.US,D,20070605,000000,4.54546,4.5519,4.53407,4.5519,151674.4913112,0
+ADX.US,D,20070606,000000,4.51389,4.52744,4.48839,4.51389,194488.23191489,0
+ADX.US,D,20070607,000000,4.49233,4.51032,4.43805,4.43805,166508.73900218,0
+ADX.US,D,20070608,000000,4.43081,4.49571,4.42335,4.49571,255218.73594813,0
+ADX.US,D,20070611,000000,4.49571,4.52744,4.49233,4.51389,97951.795344654,0
+ADX.US,D,20070612,000000,4.49233,4.49901,4.46979,4.47396,181339.53740287,0
+ADX.US,D,20070613,000000,4.48839,4.51389,4.46317,4.51032,130406.16750192,0
+ADX.US,D,20070614,000000,4.51032,4.54546,4.51032,4.53407,131528.33660333,0
+ADX.US,D,20070615,000000,4.56284,4.58442,4.55573,4.57668,192819.92518728,0
+ADX.US,D,20070618,000000,4.58782,4.59511,4.55573,4.57321,147479.00457858,0
+ADX.US,D,20070619,000000,4.5519,4.59511,4.5519,4.58782,179106.6968343,0
+ADX.US,D,20070620,000000,4.58442,4.59164,4.55573,4.55944,292438.87749612,0
+ADX.US,D,20070621,000000,4.5519,4.55944,4.51389,4.54215,413333.0521948,0
+ADX.US,D,20070622,000000,4.51753,4.53816,4.44517,4.50266,333023.22682149,0
+ADX.US,D,20070625,000000,4.49233,4.54215,4.49233,4.50266,160915.13994649,0
+ADX.US,D,20070626,000000,4.49901,4.52022,4.49233,4.49571,117252.87393621,0
+ADX.US,D,20070627,000000,4.47396,4.52744,4.46674,4.52744,410531.07873153,0
+ADX.US,D,20070628,000000,4.51389,4.53407,4.49901,4.51389,165949.95397833,0
+ADX.US,D,20070629,000000,4.51753,4.54546,4.48103,4.51389,120054.84739947,0
+ADX.US,D,20070702,000000,4.52022,4.55944,4.52022,4.5519,93467.71799271,0
+ADX.US,D,20070703,000000,4.57668,4.58782,4.5519,4.55573,80029.283097962,0
+ADX.US,D,20070705,000000,4.55944,4.56998,4.5519,4.56284,149710.69538374,0
+ADX.US,D,20070706,000000,4.56676,4.59164,4.56284,4.59164,143288.11689965,0
+ADX.US,D,20070709,000000,4.60277,4.62103,4.59511,4.62103,130129.07451684,0
+ADX.US,D,20070710,000000,4.59164,4.61,4.55573,4.56998,190851.53020612,0
+ADX.US,D,20070711,000000,4.54823,4.59164,4.54215,4.55944,165390.01919104,0
+ADX.US,D,20070712,000000,4.57321,4.63503,4.57321,4.63503,201208.59912568,0
+ADX.US,D,20070713,000000,4.63503,4.66287,4.63165,4.66287,345329.144744,0
+ADX.US,D,20070716,000000,4.64227,4.67027,4.64227,4.65957,207648.42406113,0
+ADX.US,D,20070717,000000,4.64851,4.66678,4.63887,4.65242,130971.85110631,0
+ADX.US,D,20070718,000000,4.63503,4.64547,4.60277,4.63503,122857.97062615,0
+ADX.US,D,20070719,000000,4.64547,4.67027,4.63887,4.65242,127615.6916729,0
+ADX.US,D,20070720,000000,4.63165,4.64227,4.59511,4.61,143560.61083105,0
+ADX.US,D,20070723,000000,4.63887,4.65538,4.62103,4.64547,99625.85088938,0
+ADX.US,D,20070724,000000,4.61434,4.62452,4.5304,4.54215,195333.30803123,0
+ADX.US,D,20070725,000000,4.55573,4.58442,4.53407,4.5519,232833.99185455,0
+ADX.US,D,20070726,000000,4.5304,4.5304,4.40925,4.45902,398503.40355752,0
+ADX.US,D,20070727,000000,4.44126,4.45902,4.35585,4.38862,575645.15470093,0
+ADX.US,D,20070730,000000,4.40621,4.4483,4.35221,4.44517,276773.3508499,0
+ADX.US,D,20070731,000000,4.47396,4.48839,4.39534,4.39534,291872.04412829,0
+ADX.US,D,20070801,000000,4.37421,4.41292,4.34149,4.41292,302510.80508664,0
+ADX.US,D,20070802,000000,4.42004,4.4483,4.39951,4.4483,167346.91653797,0
+ADX.US,D,20070803,000000,4.43805,4.44126,4.34881,4.35221,216321.08956516,0
+ADX.US,D,20070806,000000,4.31636,4.44126,4.26017,4.44126,297196.59854287,0
+ADX.US,D,20070807,000000,4.39534,4.48475,4.39169,4.45205,161186.48411446,0
+ADX.US,D,20070808,000000,4.46317,4.53407,4.45205,4.49571,146361.43453086,0
+ADX.US,D,20070809,000000,4.44517,4.48839,4.41292,4.42004,274247.32060832,0
+ADX.US,D,20070810,000000,4.34149,4.42683,4.33385,4.41292,262221.94496112,0
+ADX.US,D,20070813,000000,4.44517,4.44517,4.40621,4.40621,104933.1588526,0
+ADX.US,D,20070814,000000,4.39951,4.403,4.31279,4.32368,411089.86375541,0
+ADX.US,D,20070815,000000,4.29793,4.34881,4.2454,4.2454,407172.61977128,0
+ADX.US,D,20070816,000000,4.18415,4.22365,4.12381,4.17382,813517.40987759,0
+ADX.US,D,20070817,000000,4.22722,4.31279,4.15965,4.31279,798406.06920153,0
+ADX.US,D,20070820,000000,4.33803,4.35221,4.29472,4.33385,272573.26506359,0
+ADX.US,D,20070821,000000,4.31993,4.35221,4.30575,4.31993,279002.74212823,0
+ADX.US,D,20070822,000000,4.35221,4.38099,4.31993,4.37421,216884.47364271,0
+ADX.US,D,20070823,000000,4.39169,4.40621,4.36307,4.36307,157557.83074965,0
+ADX.US,D,20070824,000000,4.36681,4.40621,4.35951,4.39534,400467.19948498,0
+ADX.US,D,20070827,000000,4.34881,4.40621,4.34149,4.34507,287682.30621278,0
+ADX.US,D,20070828,000000,4.33385,4.34507,4.28496,4.28496,353716.66891899,0
+ADX.US,D,20070829,000000,4.31993,4.37063,4.30575,4.37063,283200.52838769,0
+ADX.US,D,20070830,000000,4.33385,4.53407,4.33385,4.53407,1308000.7645084,0
+ADX.US,D,20070831,000000,4.49901,4.49901,4.40925,4.43081,437679.292689,0
+ADX.US,D,20070904,000000,4.43421,4.54823,4.42335,4.46979,518837.64346891,0
+ADX.US,D,20070905,000000,4.44517,4.45205,4.4164,4.45205,266410.53311322,0
+ADX.US,D,20070906,000000,4.4483,4.47396,4.43421,4.46317,142438.44172964,0
+ADX.US,D,20070907,000000,4.42004,4.42004,4.37421,4.38099,320143.57695059,0
+ADX.US,D,20070910,000000,4.39951,4.41292,4.33047,4.36681,305869.2640469,0
+ADX.US,D,20070911,000000,4.37421,4.47396,4.37421,4.41292,260534.09225533,0
+ADX.US,D,20070912,000000,4.39534,4.43805,4.39534,4.42683,100189.23496693,0
+ADX.US,D,20070913,000000,4.43421,4.46674,4.43421,4.43805,170148.89000121,0
+ADX.US,D,20070914,000000,4.41292,4.44517,4.40621,4.43421,141043.77869683,0
+ADX.US,D,20070917,000000,4.43421,4.44517,4.41292,4.43081,212962.6306049,0
+ADX.US,D,20070918,000000,4.4483,4.54823,4.4483,4.54215,399899.21635373,0
+ADX.US,D,20070919,000000,4.58442,4.60277,4.54546,4.56284,294398.07436989,0
+ADX.US,D,20070920,000000,4.56284,4.56284,4.51389,4.52415,166784.68222383,0
+ADX.US,D,20070921,000000,4.5519,4.56998,4.53407,4.56676,231714.12227998,0
+ADX.US,D,20070924,000000,4.56284,4.56998,4.53407,4.54215,122857.97062615,0
+ADX.US,D,20070925,000000,4.51753,4.5304,4.49571,4.52415,231438.17905832,0
+ADX.US,D,20070926,000000,4.53407,4.56284,4.5304,4.53407,178823.85503209,0
+ADX.US,D,20070927,000000,4.5519,4.55944,4.5304,4.5519,252707.65263105,0
+ADX.US,D,20070928,000000,4.53407,4.5519,4.5304,4.53407,185260.23067728,0
+ADX.US,D,20071001,000000,4.54546,4.6066,4.54546,4.59511,303635.2737149,0
+ADX.US,D,20071002,000000,4.59511,4.62452,4.58442,4.62103,222478.07269841,0
+ADX.US,D,20071003,000000,4.60277,4.62452,4.59511,4.60277,430404.73950804,0
+ADX.US,D,20071004,000000,4.60277,4.62103,4.59956,4.61,117813.95848692,0
+ADX.US,D,20071005,000000,4.63503,4.66287,4.62452,4.65538,137404.77746121,0
+ADX.US,D,20071008,000000,4.64227,4.64547,4.6066,4.62452,102139.23373331,0
+ADX.US,D,20071009,000000,4.62452,4.66287,4.61434,4.66287,249902.22987752,0
+ADX.US,D,20071010,000000,4.65242,4.65957,4.62452,4.64227,125372.5032335,0
+ADX.US,D,20071011,000000,4.65242,4.67357,4.60277,4.62452,251294.59338348,0
+ADX.US,D,20071012,000000,4.63887,4.65242,4.61705,4.63887,110539.40530595,0
+ADX.US,D,20071015,000000,4.64851,4.65538,4.58051,4.60277,264177.69254464,0
+ADX.US,D,20071016,000000,4.58051,4.60277,4.56284,4.58442,203731.180077,0
+ADX.US,D,20071017,000000,4.61,4.62452,4.54823,4.58782,195895.54234534,0
+ADX.US,D,20071018,000000,4.58442,4.59511,4.5519,4.59164,206238.81410384,0
+ADX.US,D,20071019,000000,4.58051,4.58051,4.47396,4.48839,241502.05830488,0
+ADX.US,D,20071022,000000,4.43421,4.48475,4.403,4.47763,595794.75869909,0
+ADX.US,D,20071023,000000,4.48475,4.51389,4.48475,4.51389,337216.41402726,0
+ADX.US,D,20071024,000000,4.49571,4.50266,4.43421,4.48839,244583.42428007,0
+ADX.US,D,20071025,000000,4.48839,4.51389,4.45554,4.49233,461186.205884,0
+ADX.US,D,20071026,000000,4.51389,4.53816,4.49233,4.52744,346173.07109691,0
+ADX.US,D,20071029,000000,4.53816,4.55573,4.52744,4.53816,142729.33187579,0
+ADX.US,D,20071030,000000,4.53407,4.53407,4.51389,4.52022,126777.51413711,0
+ADX.US,D,20071031,000000,4.52415,4.56284,4.50266,4.5519,296080.17825859,0
+ADX.US,D,20071101,000000,4.51753,4.51753,4.43421,4.43421,429005.47742155,0
+ADX.US,D,20071102,000000,4.49233,4.61434,4.41292,4.43081,242348.28418464,0
+ADX.US,D,20071105,000000,4.41292,4.44126,4.38862,4.403,369215.47986879,0
+ADX.US,D,20071106,000000,4.41292,4.50266,4.41292,4.48103,149970.54191747,0
+ADX.US,D,20071107,000000,4.46317,4.46674,4.38099,4.38099,218558.52918744,0
+ADX.US,D,20071108,000000,4.37421,4.41292,4.31279,4.36681,212929.28746562,0
+ADX.US,D,20071109,000000,4.34881,4.36307,4.30575,4.30925,335532.01061172,0
+ADX.US,D,20071112,000000,4.34149,4.37063,4.29167,4.29472,323224.94292577,0
+ADX.US,D,20071113,000000,4.32368,4.403,4.30159,4.39169,319861.88491182,0
+ADX.US,D,20071114,000000,4.43421,4.45554,4.38099,4.39169,420045.37106163,0
+ADX.US,D,20071115,000000,4.34507,4.39951,4.31636,4.34881,308107.85343261,0
+ADX.US,D,20071116,000000,4.37421,4.37421,4.2412,4.31279,294703.91144056,0
+ADX.US,D,20071119,000000,4.31279,4.31636,4.20912,4.22009,298721.18484254,0
+ADX.US,D,20071120,000000,4.19461,4.2814,4.18415,4.24914,240111.99432578,0
+ADX.US,D,20071121,000000,4.23132,4.23756,4.14198,4.18008,244867.41584568,0
+ADX.US,D,20071123,000000,4.21662,4.23402,4.19131,4.23402,101583.89799973,0
+ADX.US,D,20071126,000000,4.27027,4.27027,4.14198,4.14511,342117.85550196,0
+ADX.US,D,20071127,000000,4.20208,4.20208,4.14511,4.18765,321545.13856394,0
+ADX.US,D,20071128,000000,4.20208,4.36307,4.20208,4.30575,307553.66746244,0
+ADX.US,D,20071129,000000,4.2814,4.31636,4.27784,4.29167,142999.52628035,0
+ADX.US,D,20071130,000000,4.33385,4.37421,4.30925,4.32681,145515.20865113,0
+ADX.US,D,20071203,000000,4.36307,4.36307,4.28496,4.29472,156437.96117509,0
+ADX.US,D,20071204,000000,4.24914,4.29167,4.24914,4.26332,166143.11423349,0
+ADX.US,D,20071205,000000,4.29793,4.34507,4.29793,4.34507,261660.86041043,0
+ADX.US,D,20071206,000000,4.32681,4.41292,4.32681,4.41292,164274.74867017,0
+ADX.US,D,20071207,000000,4.42004,4.43081,4.40621,4.4164,241502.05830488,0
+ADX.US,D,20071210,000000,4.4164,4.46979,4.4164,4.4483,243468.1537592,0
+ADX.US,D,20071211,000000,4.45902,4.46979,4.31636,4.31636,276773.3508499,0
+ADX.US,D,20071212,000000,4.39951,4.42335,4.28854,4.34507,293278.20479533,0
+ADX.US,D,20071213,000000,4.30575,4.38099,4.29793,4.37421,447435.03533804,0
+ADX.US,D,20071214,000000,4.39534,4.39534,4.34149,4.34149,240681.12722045,0
+ADX.US,D,20071217,000000,4.31636,4.32368,4.26017,4.26017,219677.24899857,0
+ADX.US,D,20071218,000000,4.29472,4.29793,4.23132,4.2814,179386.08934623,0
+ADX.US,D,20071219,000000,4.2814,4.30159,4.25609,4.2814,121172.41744718,0
+ADX.US,D,20071220,000000,4.27784,4.29793,4.22365,4.28854,246834.66106342,0
+ADX.US,D,20071221,000000,4.30575,4.38099,4.30159,4.34149,336098.84397955,0
+ADX.US,D,20071224,000000,4.36307,4.38862,4.34881,4.38862,96552.533258163,0
+ADX.US,D,20071226,000000,4.37421,4.43805,4.36681,4.43081,232833.99185455,0
+ADX.US,D,20071227,000000,4.43081,4.43805,4.35585,4.35951,317307.11058464,0
+ADX.US,D,20071228,000000,4.38862,4.45554,4.33047,4.37777,303067.29058365,0
+ADX.US,D,20071231,000000,4.37063,4.49901,4.33803,4.49901,479001.7901323,0
+ADX.US,D,20080102,000000,4.4483,4.45205,4.37063,4.37777,247210.63370293,0
+ADX.US,D,20080103,000000,4.36307,4.37777,4.33803,4.35221,171365.33970336,0
+ADX.US,D,20080104,000000,4.35585,4.35585,4.2126,4.22365,325744.07458683,0
+ADX.US,D,20080107,000000,4.22722,4.2454,4.17382,4.20912,221359.35288726,0
+ADX.US,D,20080108,000000,4.2126,4.26017,4.13085,4.13807,351483.8283504,0
+ADX.US,D,20080109,000000,4.14198,4.18765,4.09502,4.18765,258470.26691,0
+ADX.US,D,20080110,000000,4.15599,4.2454,4.15242,4.23132,304153.81701892,0
+ADX.US,D,20080111,000000,4.18415,4.19869,4.14198,4.15965,395965.87568168,0
+ADX.US,D,20080114,000000,4.17678,4.23132,4.17077,4.19461,264552.51542073,0
+ADX.US,D,20080115,000000,4.14511,4.15599,4.10225,4.11642,388861.48748742,0
+ADX.US,D,20080116,000000,4.09859,4.12728,4.05598,4.09153,475961.81564037,0
+ADX.US,D,20080117,000000,4.08075,4.11311,4.0057,4.0451,1035507.9828844,0
+ADX.US,D,20080118,000000,4.0057,4.05945,3.94497,4.00204,561860.64101568,0
+ADX.US,D,20080122,000000,3.80913,3.96282,3.74843,3.92707,581431.91401178,0
+ADX.US,D,20080123,000000,3.7914,4.05598,3.7914,4.05221,619315.46905517,0
+ADX.US,D,20080124,000000,4.04866,4.10579,4.02727,4.09153,370234.17026207,0
+ADX.US,D,20080125,000000,4.14198,4.14511,4.00204,4.00953,494491.40297471,0
+ADX.US,D,20080128,000000,4.0057,4.07355,3.98082,4.06623,331350.32104018,0
+ADX.US,D,20080129,000000,4.09859,4.11311,4.07015,4.10225,190851.53020612,0
+ADX.US,D,20080130,000000,4.09859,4.20208,4.07355,4.08441,177423.44318218,0
+ADX.US,D,20080131,000000,4.05221,4.18008,4.00953,4.17382,434187.46117161,0
+ADX.US,D,20080201,000000,4.15599,4.20208,4.15242,4.19869,155038.6990886,0
+ADX.US,D,20080204,000000,4.18765,4.19131,4.15965,4.16311,129011.50446912,0
+ADX.US,D,20080205,000000,4.12728,4.12728,4.0451,4.04866,507778.06909756,0
+ADX.US,D,20080206,000000,4.08441,4.08441,4.02012,4.02361,425645.86869786,0
+ADX.US,D,20080207,000000,4.01648,4.08441,4.00204,4.05221,296758.53867849,0
+ADX.US,D,20080208,000000,4.04866,4.08075,4.03057,4.05221,205118.94452927,0
+ADX.US,D,20080211,000000,4.05945,4.08805,4.03057,4.04866,239550.90977507,0
+ADX.US,D,20080212,000000,4.06623,4.11311,4.05221,4.06623,338590.38131844,0
+ADX.US,D,20080213,000000,4.10225,4.12381,4.08075,4.11642,458762.5045871,0
+ADX.US,D,20080214,000000,4.13085,4.14511,4.05221,4.05221,299155.79541664,0
+ADX.US,D,20080215,000000,4.03796,4.07015,4.02361,4.0451,438747.4229095,0
+ADX.US,D,20080219,000000,4.10579,4.11998,4.02361,4.06623,445801.22151314,0
+ADX.US,D,20080220,000000,4.0057,4.10579,4.0057,4.08441,553386.88458393,0
+ADX.US,D,20080221,000000,4.11642,4.11642,4.02361,4.02361,253825.22267876,0
+ADX.US,D,20080222,000000,4.04136,4.05221,3.98082,4.04866,322942.10112357,0
+ADX.US,D,20080225,000000,4.04866,4.11311,4.0451,4.11311,221637.59563578,0
+ADX.US,D,20080226,000000,4.09859,4.16686,4.08075,4.14198,407646.32230179,0
+ADX.US,D,20080227,000000,4.12381,4.17678,4.11311,4.13085,292657.33254661,0
+ADX.US,D,20080228,000000,4.11998,4.2126,4.08075,4.2126,461889.86109923,0
+ADX.US,D,20080229,000000,4.11642,4.12381,4.02361,4.03057,489173.74714068,0
+ADX.US,D,20080303,000000,4.0343,4.09153,4.00953,4.09153,503437.71217355,0
+ADX.US,D,20080304,000000,4.03057,4.05221,3.99135,4.0343,470705.09726779,0
+ADX.US,D,20080305,000000,4.07355,4.09153,4.02361,4.063,269768.99207348,0
+ADX.US,D,20080306,000000,4.05221,4.05221,4.0057,4.0057,261379.16837165,0
+ADX.US,D,20080307,000000,3.995,4.03057,3.96282,3.98082,223595.64274612,0
+ADX.US,D,20080310,000000,3.97021,3.97717,3.93412,3.95221,258873.83387167,0
+ADX.US,D,20080311,000000,4.0451,4.04866,3.96282,4.04866,286846.42820385,0
+ADX.US,D,20080312,000000,4.04136,4.07355,3.99838,3.99838,384513.08221945,0
+ADX.US,D,20080313,000000,3.98429,4.01308,3.90915,3.98795,307876.75098446,0
+ADX.US,D,20080314,000000,3.995,4.0057,3.89498,3.93063,505475.09296012,0
+ADX.US,D,20080317,000000,3.86278,3.88776,3.7165,3.85568,1068041.6887179,0
+ADX.US,D,20080318,000000,3.92019,3.97717,3.87706,3.97717,523404.50378736,0
+ADX.US,D,20080319,000000,3.98082,4.01648,3.90915,3.95558,311903.22249383,0
+ADX.US,D,20080320,000000,3.93412,3.99135,3.90575,3.99135,266172.53208455,0
+ADX.US,D,20080324,000000,4.02012,4.07719,4.00953,4.063,277888.62137077,0
+ADX.US,D,20080325,000000,4.0451,4.08075,4.02361,4.07015,178823.85503209,0
+ADX.US,D,20080326,000000,4.05221,4.05221,4.01308,4.03796,317303.66129435,0
+ADX.US,D,20080327,000000,4.05598,4.06623,4.00953,4.00953,425371.07523962,0
+ADX.US,D,20080328,000000,4.00953,4.02727,3.99135,3.99135,214920.67771524,0
+ADX.US,D,20080331,000000,3.98429,4.02012,3.98082,3.99135,102115.08870142,0
+ADX.US,D,20080401,000000,4.03057,4.13085,4.03057,4.13085,314295.88017828,0
+ADX.US,D,20080402,000000,4.12728,4.14198,4.10945,4.13085,367712.73907416,0
+ADX.US,D,20080403,000000,4.09502,4.14852,4.09502,4.14198,220801.71762683,0
+ADX.US,D,20080404,000000,4.13085,4.14852,4.11311,4.11311,197922.57526111,0
+ADX.US,D,20080407,000000,4.13807,4.17382,4.12381,4.13425,286567.03569193,0
+ADX.US,D,20080408,000000,4.10225,4.12381,4.10225,4.12381,99065.916102099,0
+ADX.US,D,20080409,000000,4.12381,4.12381,4.08441,4.08805,219397.85648665,0
+ADX.US,D,20080410,000000,4.08805,4.11311,4.08075,4.08441,279115.41894373,0
+ADX.US,D,20080411,000000,4.0451,4.07015,3.995,3.99838,219801.42344833,0
+ADX.US,D,20080414,000000,4.0057,4.01648,3.98795,3.99135,218213.60016038,0
+ADX.US,D,20080415,000000,3.995,4.02361,3.97362,4.00953,213250.07146078,0
+ADX.US,D,20080416,000000,4.02361,4.09859,4.02361,4.09859,181532.69765804,0
+ADX.US,D,20080417,000000,4.07015,4.10225,4.07015,4.09859,183858.66906393,0
+ADX.US,D,20080418,000000,4.13807,4.16686,4.13807,4.15242,304795.38500928,0
+ADX.US,D,20080421,000000,4.14198,4.17077,4.13085,4.17077,302937.36731678,0
+ADX.US,D,20080422,000000,4.15242,4.15242,4.10945,4.12728,256684.6843132,0
+ADX.US,D,20080423,000000,4.13807,4.14852,4.11311,4.11642,206251.46150149,0
+ADX.US,D,20080424,000000,4.12381,4.17382,4.10225,4.13085,303136.27638906,0
+ADX.US,D,20080425,000000,4.14511,4.17382,4.13085,4.15242,205079.85257287,0
+ADX.US,D,20080428,000000,4.15242,4.17382,4.14511,4.14852,408922.55970196,0
+ADX.US,D,20080429,000000,4.14852,4.15242,4.11642,4.14511,292011.16550255,0
+ADX.US,D,20080430,000000,4.15242,4.17077,4.12381,4.12381,244724.84518116,0
+ADX.US,D,20080501,000000,4.11998,4.19461,4.11998,4.19131,304387.21899392,0
+ADX.US,D,20080502,000000,4.20208,4.22722,4.19131,4.2126,180121.93793731,0
+ADX.US,D,20080505,000000,4.19131,4.20208,4.17678,4.18008,109686.28084567,0
+ADX.US,D,20080506,000000,4.17678,4.23402,4.16311,4.22365,276812.4428063,0
+ADX.US,D,20080507,000000,4.22365,4.23402,4.15599,4.16311,324393.10256412,0
+ADX.US,D,20080508,000000,4.17382,4.19131,4.14852,4.17678,147291.59314054,0
+ADX.US,D,20080509,000000,4.14198,4.15965,4.11998,4.14511,256795.06160187,0
+ADX.US,D,20080512,000000,4.15965,4.18008,4.14198,4.17077,186276.62154371,0
+ADX.US,D,20080513,000000,4.16686,4.17678,4.14198,4.17678,212086.51087614,0
+ADX.US,D,20080514,000000,4.17382,4.22009,4.17382,4.18765,149478.44317218,0
+ADX.US,D,20080515,000000,4.18415,4.22722,4.17077,4.22009,104190.41168097,0
+ADX.US,D,20080516,000000,4.2126,4.22365,4.19131,4.21662,286815.38459142,0
+ADX.US,D,20080519,000000,4.2126,4.26332,4.2126,4.21662,226499.94515407,0
+ADX.US,D,20080520,000000,4.19869,4.20556,4.18008,4.19461,193417.80216754,0
+ADX.US,D,20080521,000000,4.19131,4.20556,4.11998,4.12381,236363.76556494,0
+ADX.US,D,20080522,000000,4.13425,4.14852,4.11642,4.12381,91385.496432615,0
+ADX.US,D,20080523,000000,4.11642,4.11642,4.05945,4.06623,468816.03596285,0
+ADX.US,D,20080527,000000,4.063,4.09153,4.05945,4.08805,246605.85814214,0
+ADX.US,D,20080528,000000,4.10225,4.10579,4.07015,4.09153,413362.94604381,0
+ADX.US,D,20080529,000000,4.08441,4.13085,4.08441,4.11311,428210.99089586,0
+ADX.US,D,20080530,000000,4.11998,4.13425,4.10945,4.11311,314370.61480081,0
+ADX.US,D,20080602,000000,4.11311,4.11642,4.07015,4.08441,629369.00043092,0
+ADX.US,D,20080603,000000,4.10225,4.10945,4.03796,4.063,513280.83684278,0
+ADX.US,D,20080604,000000,4.05945,4.09502,4.04866,4.07355,304675.80961323,0
+ADX.US,D,20080605,000000,4.09502,4.14852,4.08075,4.14198,204886.69231771,0
+ADX.US,D,20080606,000000,4.12381,4.12381,4.02361,4.02361,332372.46072373,0
+ADX.US,D,20080609,000000,4.05598,4.05598,4.0057,4.03796,185662.64787553,0
+ADX.US,D,20080610,000000,3.99838,4.04136,3.99135,4.02012,416873.17377598,0
+ADX.US,D,20080611,000000,4.02727,4.03057,3.96282,3.96638,365216.60268159,0
+ADX.US,D,20080612,000000,3.97362,4.02012,3.96638,3.98429,255792.46789649,0
+ADX.US,D,20080613,000000,3.995,4.02361,3.97021,4.02012,216595.88302339,0
+ADX.US,D,20080616,000000,4.00204,4.03057,3.9416,3.99838,969735.76623876,0
+ADX.US,D,20080617,000000,4.03796,4.03796,3.99135,3.99135,534681.38344578,0
+ADX.US,D,20080618,000000,3.97717,3.97717,3.93063,3.95558,675373.33453501,0
+ADX.US,D,20080619,000000,3.95221,3.97021,3.92367,3.95932,735511.7104051,0
+ADX.US,D,20080620,000000,3.93412,3.93412,3.87706,3.89498,977117.24741811,0
+ADX.US,D,20080623,000000,3.88776,3.92019,3.87706,3.90218,743802.65445251,0
+ADX.US,D,20080624,000000,3.89498,3.90915,3.84496,3.88776,771363.63347904,0
+ADX.US,D,20080625,000000,3.89498,3.95221,3.89498,3.91281,1337244.997187,0
+ADX.US,D,20080626,000000,3.85201,3.87706,3.81271,3.81271,454409.50026545,0
+ADX.US,D,20080627,000000,3.80555,3.8201,3.76286,3.78079,326424.73453357,0
+ADX.US,D,20080630,000000,3.78773,3.81271,3.76653,3.78425,266419.73122062,0
+ADX.US,D,20080701,000000,3.75199,3.78425,3.71963,3.78079,221033.9698384,0
+ADX.US,D,20080702,000000,3.78425,3.80913,3.71963,3.71963,208085.33416209,0
+ADX.US,D,20080703,000000,3.7233,3.73434,3.66979,3.70929,150274.0794613,0
+ADX.US,D,20080707,000000,3.7165,3.73434,3.58778,3.66979,315121.41031641,0
+ADX.US,D,20080708,000000,3.65553,3.73434,3.64126,3.73068,175248.09078477,0
+ADX.US,D,20080709,000000,3.73434,3.74843,3.63398,3.63398,170962.92250511,0
+ADX.US,D,20080710,000000,3.64126,3.66979,3.61624,3.65553,733239.77788014,0
+ADX.US,D,20080711,000000,3.627,3.67345,3.60545,3.65553,445660.95037547,0
+ADX.US,D,20080714,000000,3.68067,3.69477,3.60545,3.63752,385383.45313109,0
+ADX.US,D,20080715,000000,3.59109,3.64126,3.48402,3.56639,413776.86087629,0
+ADX.US,D,20080716,000000,3.57343,3.65553,3.56639,3.65553,289893.30127632,0
+ADX.US,D,20080717,000000,3.67709,3.73773,3.65928,3.7233,325050.76724242,0
+ADX.US,D,20080718,000000,3.72712,3.75199,3.70929,3.73773,237795.22102727,0
+ADX.US,D,20080721,000000,3.75199,3.78079,3.75199,3.76286,601563.12179515,0
+ADX.US,D,20080722,000000,3.73434,3.83096,3.72712,3.83096,271271.73286811,0
+ADX.US,D,20080723,000000,3.84132,3.88062,3.83419,3.84852,275911.02828221,0
+ADX.US,D,20080724,000000,3.86645,3.86645,3.75921,3.75921,275375.23852684,0
+ADX.US,D,20080725,000000,3.75921,3.81271,3.75921,3.78425,253419.35619024,0
+ADX.US,D,20080728,000000,3.77696,3.7914,3.7233,3.7233,243008.24838976,0
+ADX.US,D,20080729,000000,3.73068,3.81271,3.73068,3.80555,193287.87890068,0
+ADX.US,D,20080730,000000,3.83096,3.86993,3.80555,3.84132,351096.35807666,0
+ADX.US,D,20080731,000000,3.8201,3.85568,3.7914,3.7914,373066.03757434,0
+ADX.US,D,20080801,000000,3.79851,3.80913,3.74843,3.78773,200632.56765048,0
+ADX.US,D,20080804,000000,3.78773,3.78773,3.74486,3.75199,191462.05458405,0
+ADX.US,D,20080805,000000,3.78773,3.87349,3.78425,3.87349,332485.13753924,0
+ADX.US,D,20080806,000000,3.84496,3.89498,3.83419,3.89131,278884.3164956,0
+ADX.US,D,20080807,000000,3.85923,3.87349,3.81271,3.81271,211351.81204847,0
+ADX.US,D,20080808,000000,3.78773,3.88428,3.78425,3.88062,225294.99308617,0
+ADX.US,D,20080811,000000,3.87349,3.92367,3.87349,3.89498,169698.18273918,0
+ADX.US,D,20080812,000000,3.88062,3.89498,3.84852,3.85201,119942.17058395,0
+ADX.US,D,20080813,000000,3.84132,3.85201,3.81271,3.83096,283551.20623189,0
+ADX.US,D,20080814,000000,3.80226,3.87706,3.80226,3.86645,263805.1691954,0
+ADX.US,D,20080815,000000,3.86278,3.89498,3.86278,3.87706,265241.22371145,0
+ADX.US,D,20080818,000000,3.89498,3.89498,3.81271,3.81271,538177.81401688,0
+ADX.US,D,20080819,000000,3.79851,3.81271,3.76998,3.7914,453350.56815234,0
+ADX.US,D,20080820,000000,3.79495,3.83775,3.7914,3.82349,450376.13017554,0
+ADX.US,D,20080821,000000,3.80555,3.85568,3.79495,3.84132,869929.40249188,0
+ADX.US,D,20080822,000000,3.84852,3.90218,3.84852,3.88428,258682.97314337,0
+ADX.US,D,20080825,000000,3.85568,3.86278,3.81271,3.8201,190506.60117904,0
+ADX.US,D,20080826,000000,3.83096,3.85201,3.81271,3.83775,652544.78175992,0
+ADX.US,D,20080827,000000,3.83419,3.86278,3.82349,3.84852,164033.29835123,0
+ADX.US,D,20080828,000000,3.86278,3.90218,3.86278,3.90218,207792.14448909,0
+ADX.US,D,20080829,000000,3.88776,3.89131,3.86278,3.88062,198459.51477992,0
+ADX.US,D,20080902,000000,3.90915,3.92707,3.85568,3.88428,912403.96288561,0
+ADX.US,D,20080903,000000,3.86645,3.90575,3.85923,3.86993,263190.0457638,0
+ADX.US,D,20080904,000000,3.84496,3.85923,3.77329,3.78425,217022.44525354,0
+ADX.US,D,20080905,000000,3.75921,3.80226,3.73773,3.79495,233857.28130153,0
+ADX.US,D,20080908,000000,3.87349,3.90575,3.81271,3.87349,318544.2560284,0
+ADX.US,D,20080909,000000,3.86645,3.87349,3.75199,3.75199,302884.4781993,0
+ADX.US,D,20080910,000000,3.75921,3.80555,3.75199,3.77329,223996.91018095,0
+ADX.US,D,20080911,000000,3.74486,3.79495,3.72712,3.7914,351271.12211704,0
+ADX.US,D,20080912,000000,3.75199,3.81271,3.75199,3.80555,146354.53595033,0
+ADX.US,D,20080915,000000,3.69477,3.75573,3.65553,3.66258,212015.22554387,0
+ADX.US,D,20080916,000000,3.56639,3.65553,3.54481,3.61265,578733.41925665,0
+ADX.US,D,20080917,000000,3.57343,3.57343,3.35895,3.38757,747105.92476845,0
+ADX.US,D,20080918,000000,3.41974,3.49463,3.36243,3.49463,735554.25165178,0
+ADX.US,D,20080919,000000,3.69477,3.69477,3.58404,3.63398,486022.24559666,0
+ADX.US,D,20080922,000000,3.63752,3.63752,3.52333,3.53387,308191.78616252,0
+ADX.US,D,20080923,000000,3.51281,3.55899,3.44463,3.47706,290294.56871115,0
+ADX.US,D,20080924,000000,3.4981,3.51281,3.45566,3.49106,303328.28688079,0
+ADX.US,D,20080925,000000,3.51281,3.55899,3.50916,3.53768,312053.84150231,0
+ADX.US,D,20080926,000000,3.45182,3.55899,3.44828,3.55899,418362.11740951,0
+ADX.US,D,20080929,000000,3.4661,3.47706,3.33755,3.37678,512442.65930699,0
+ADX.US,D,20080930,000000,3.40184,3.44828,3.36243,3.44114,353570.64896419,0
+ADX.US,D,20081001,000000,3.44114,3.45566,3.36243,3.42706,195350.55448258,0
+ADX.US,D,20081002,000000,3.43044,3.43044,3.32678,3.32678,211157.50202988,0
+ADX.US,D,20081003,000000,3.35556,3.40897,3.29102,3.30189,386320.51032132,0
+ADX.US,D,20081006,000000,3.22327,3.22327,3.01583,3.1589,848584.0445332,0
+ADX.US,D,20081007,000000,3.15169,3.15169,2.91583,2.91583,1130465.794274,0
+ADX.US,D,20081008,000000,2.76204,3.0802,2.73717,2.8946,1117071.0503894,0
+ADX.US,D,20081009,000000,2.99097,2.99097,2.71578,2.74422,664773.66553307,0
+ADX.US,D,20081010,000000,2.55497,2.74422,2.26186,2.71925,950174.84111347,0
+ADX.US,D,20081013,000000,2.9052,4.0057,2.82667,3.00523,844521.93035772,0
+ADX.US,D,20081014,000000,3.24833,3.24833,2.95165,2.99808,631126.98870556,0
+ADX.US,D,20081015,000000,2.8946,2.91938,2.71213,2.71213,417291.68766218,0
+ADX.US,D,20081016,000000,2.72282,2.81588,2.60863,2.81588,544275.00945209,0
+ADX.US,D,20081017,000000,2.71578,2.91583,2.71578,2.84094,516047.1676399,0
+ADX.US,D,20081020,000000,2.86224,2.92293,2.83371,2.92293,263369.40885787,0
+ADX.US,D,20081021,000000,2.8946,2.97661,2.85144,2.85528,309207.02726555,0
+ADX.US,D,20081022,000000,2.79457,2.7978,2.68002,2.70151,337709.66253596,0
+ADX.US,D,20081023,000000,2.70499,2.7978,2.60496,2.71578,407876.2749865,0
+ADX.US,D,20081024,000000,2.54427,2.67282,2.5334,2.62637,342975.57901595,0
+ADX.US,D,20081027,000000,2.58722,2.70873,2.56575,2.56575,542540.01644593,0
+ADX.US,D,20081028,000000,2.61559,2.80145,2.55497,2.80145,370579.09928914,0
+ADX.US,D,20081029,000000,2.7978,2.8873,2.73717,2.82667,389121.33402115,0
+ADX.US,D,20081030,000000,2.85528,2.88381,2.77282,2.85875,324754.12827912,0
+ADX.US,D,20081031,000000,2.82285,2.91583,2.81588,2.86224,294335.98714501,0
+ADX.US,D,20081103,000000,3.08733,3.08733,2.8658,2.88032,242021.75137234,0
+ADX.US,D,20081104,000000,2.93027,2.98356,2.91583,2.98356,393098.36570329,0
+ADX.US,D,20081105,000000,2.88032,2.96599,2.86963,2.88032,504087.32850787,0
+ADX.US,D,20081106,000000,2.87286,2.87286,2.71925,2.72282,404476.424543,0
+ADX.US,D,20081107,000000,2.75873,2.81224,2.72657,2.78014,481309.36532341,0
+ADX.US,D,20081110,000000,2.8946,2.8946,2.75517,2.78379,294723.45741877,0
+ADX.US,D,20081111,000000,2.73717,2.80867,2.69429,2.76597,508312.70908952,0
+ADX.US,D,20081112,000000,2.72282,2.76204,2.65125,2.68002,268968.75673068,0
+ADX.US,D,20081113,000000,2.67655,2.74422,2.57278,2.74422,489057.62103489,0
+ADX.US,D,20081114,000000,2.71925,2.73717,2.59768,2.59768,236602.91635703,0
+ADX.US,D,20081117,000000,2.63358,2.66916,2.5942,2.61559,390965.55455257,0
+ADX.US,D,20081118,000000,2.55844,2.64802,2.55497,2.64802,443753.49285575,0
+ADX.US,D,20081119,000000,2.64063,2.72657,2.47267,2.47267,544156.58381947,0
+ADX.US,D,20081120,000000,2.40494,2.4873,2.36561,2.40146,746124.02680473,0
+ADX.US,D,20081121,000000,2.40841,2.45476,2.31543,2.44415,606161.02572604,0
+ADX.US,D,20081124,000000,2.45139,2.58722,2.44415,2.52991,508267.86831599,0
+ADX.US,D,20081125,000000,2.5334,2.56931,2.44791,2.5334,386647.04313361,0
+ADX.US,D,20081126,000000,2.4693,2.63715,2.4693,2.63715,301522.00854236,0
+ADX.US,D,20081128,000000,2.3871,2.69429,2.3871,2.67655,99787.967532104,0
+ADX.US,D,20081201,000000,2.65499,2.65499,2.47267,2.47267,358856.11142236,0
+ADX.US,D,20081202,000000,2.46573,2.57278,2.44791,2.51199,562337.79283648,0
+ADX.US,D,20081203,000000,2.4693,2.58358,2.45139,2.55497,588811.09566428,0
+ADX.US,D,20081204,000000,2.51199,2.57644,2.45476,2.52279,425591.82981696,0
+ADX.US,D,20081205,000000,2.46573,2.5907,2.42275,2.5907,349429.20111247,0
+ADX.US,D,20081208,000000,2.60496,2.73717,2.60496,2.66567,682118.99654112,0
+ADX.US,D,20081209,000000,2.66567,2.6836,2.58722,2.6121,330911.11141238,0
+ADX.US,D,20081210,000000,2.63358,2.67282,2.61924,2.66916,317080.60719018,0
+ADX.US,D,20081211,000000,2.61924,2.6621,2.60148,2.6121,461893.3103895,0
+ADX.US,D,20081212,000000,2.6621,2.6621,2.52991,2.61559,329792.39160124,0
+ADX.US,D,20081215,000000,2.61924,2.64063,2.5514,2.56575,338551.28936203,0
+ADX.US,D,20081216,000000,2.55844,2.70151,2.55844,2.68708,569950.37646397,0
+ADX.US,D,20081217,000000,2.64428,2.72995,2.63358,2.72282,363457.46464352,0
+ADX.US,D,20081218,000000,2.73717,2.76204,2.6621,2.67282,566900.05410121,0
+ADX.US,D,20081219,000000,2.6621,2.72657,2.63715,2.70873,485784.24456797,0
+ADX.US,D,20081222,000000,2.68708,2.70873,2.55497,2.61559,524649.6975751,0
+ADX.US,D,20081223,000000,2.5907,2.65125,2.58722,2.59768,567409.39929785,0
+ADX.US,D,20081224,000000,2.60148,2.62315,2.57644,2.60496,230158.49236788,0
+ADX.US,D,20081226,000000,2.56218,2.62994,2.56218,2.60863,300718.32390928,0
+ADX.US,D,20081229,000000,2.5907,2.62315,2.53712,2.60863,619922.54414281,0
+ADX.US,D,20081230,000000,2.5942,2.64063,2.5942,2.62994,578727.67043953,0
+ADX.US,D,20081231,000000,2.63715,2.69429,2.62994,2.68002,572912.1670431,0
+ADX.US,D,20090102,000000,2.6621,2.78379,2.6621,2.77647,496481.64346092,0
+ADX.US,D,20090105,000000,2.77282,2.83371,2.74091,2.83371,510636.38096855,0
+ADX.US,D,20090106,000000,2.83371,2.87286,2.82667,2.85528,258223.06777394,0
+ADX.US,D,20090107,000000,2.84094,2.84094,2.76204,2.76204,463934.14046633,0
+ADX.US,D,20090108,000000,2.75127,2.76954,2.70873,2.73352,601381.45917423,0
+ADX.US,D,20090109,000000,2.74422,2.76954,2.70151,2.70151,254463.34137885,0
+ADX.US,D,20090112,000000,2.70499,2.70499,2.61924,2.63715,414525.35686505,0
+ADX.US,D,20090113,000000,2.64428,2.70499,2.61924,2.64428,631063.75171726,0
+ADX.US,D,20090114,000000,2.61924,2.61924,2.55844,2.57278,440664.0785366,0
+ADX.US,D,20090115,000000,2.5514,2.59768,2.49772,2.59768,665196.77847294,0
+ADX.US,D,20090116,000000,2.60863,2.63715,2.55497,2.6121,269310.23646748,0
+ADX.US,D,20090120,000000,2.59768,2.60148,2.50487,2.50487,559225.38324885,0
+ADX.US,D,20090121,000000,2.52652,2.57278,2.45476,2.57278,454715.33733612,0
+ADX.US,D,20090122,000000,2.56931,2.56931,2.47616,2.53712,484614.9351662,0
+ADX.US,D,20090123,000000,2.49772,2.56931,2.4693,2.54427,495104.22687947,0
+ADX.US,D,20090126,000000,2.67655,2.67655,2.52652,2.56575,288298.57940783,0
+ADX.US,D,20090127,000000,2.5942,2.60863,2.53712,2.60148,240051.05686432,0
+ADX.US,D,20090128,000000,2.63715,2.69065,2.63715,2.6836,272301.92089561,0
+ADX.US,D,20090129,000000,2.67282,2.67282,2.60148,2.60496,351407.94396445,0
+ADX.US,D,20090130,000000,2.58358,2.62637,2.53712,2.53712,195425.28910511,0
+ADX.US,D,20090202,000000,2.50487,2.55497,2.49772,2.5334,177138.30185314,0
+ADX.US,D,20090203,000000,2.5334,2.59768,2.5334,2.5907,212345.20764644,0
+ADX.US,D,20090204,000000,2.59768,2.68002,2.55844,2.57278,207639.22595375,0
+ADX.US,D,20090205,000000,2.56575,2.61924,2.52991,2.59768,312218.25767189,0
+ADX.US,D,20090206,000000,2.6121,2.67282,2.60496,2.6621,283138.44116282,0
+ADX.US,D,20090209,000000,2.66916,2.6836,2.64063,2.6836,252036.19079169,0
+ADX.US,D,20090210,000000,2.68708,2.68708,2.54427,2.58358,324134.40579382,0
+ADX.US,D,20090211,000000,2.58358,2.60496,2.55497,2.58001,221374.29981177,0
+ADX.US,D,20090212,000000,2.56218,2.58001,2.49069,2.57278,375457.54549538,0
+ADX.US,D,20090213,000000,2.55844,2.5942,2.5334,2.56218,396574.10053276,0
+ADX.US,D,20090217,000000,2.50487,2.51199,2.44049,2.44049,510212.11826525,0
+ADX.US,D,20090218,000000,2.4693,2.4693,2.40841,2.42633,445727.63665402,0
+ADX.US,D,20090219,000000,2.43685,2.44415,2.36561,2.36561,473242.6251436,0
+ADX.US,D,20090220,000000,2.37285,2.37978,2.29047,2.34439,750885.19714174,0
+ADX.US,D,20090223,000000,2.34439,2.35831,2.23341,2.24403,575159.95453617,0
+ADX.US,D,20090224,000000,2.27621,2.3477,2.22994,2.3477,394733.32929162,0
+ADX.US,D,20090225,000000,2.46225,2.46225,2.28325,2.32246,493504.90595728,0
+ADX.US,D,20090226,000000,2.35475,2.36561,2.27986,2.28325,403679.63849045,0
+ADX.US,D,20090227,000000,2.24403,2.28681,2.23341,2.24403,414567.89811171,0
+ADX.US,D,20090302,000000,2.20837,2.21193,2.13339,2.14765,823506.55450161,0
+ADX.US,D,20090303,000000,2.14765,2.17601,2.06878,2.07991,1032833.6331612,0
+ADX.US,D,20090304,000000,2.10112,2.19418,2.10112,2.16915,558532.07590443,0
+ADX.US,D,20090305,000000,2.13339,2.13339,2.04371,2.05851,688248.3853522,0
+ADX.US,D,20090306,000000,2.06538,2.10469,2.01155,2.06878,587418.73215833,0
+ADX.US,D,20090309,000000,2.00824,2.094,2.00824,2.02963,874843.49136425,0
+ADX.US,D,20090310,000000,2.03346,2.20837,2.03346,2.20472,756937.55180343,0
+ADX.US,D,20090311,000000,2.2262,2.25829,2.17601,2.23341,722712.54397388,0
+ADX.US,D,20090312,000000,2.21193,2.33005,2.19044,2.31543,394767.82219432,0
+ADX.US,D,20090313,000000,2.32613,2.34039,2.27986,2.32613,362914.77630759,0
+ADX.US,D,20090316,000000,2.36196,2.41215,2.33683,2.34039,579842.9409604,0
+ADX.US,D,20090317,000000,2.32613,2.42275,2.30135,2.42275,470899.40728637,0
+ADX.US,D,20090318,000000,2.40841,2.46225,2.35136,2.42633,474625.79054217,0
+ADX.US,D,20090319,000000,2.43685,2.47616,2.37978,2.40841,346851.43151681,0
+ADX.US,D,20090320,000000,2.39415,2.43685,2.36561,2.39753,461550.68088928,0
+ADX.US,D,20090323,000000,2.44415,2.5334,2.43007,2.5334,457289.65764152,0
+ADX.US,D,20090324,000000,2.51199,2.55844,2.48337,2.50869,512311.5862767,0
+ADX.US,D,20090325,000000,2.51564,2.59768,2.50487,2.58358,1360228.7680242,0
+ADX.US,D,20090326,000000,2.58001,2.61559,2.56218,2.60148,837373.85115334,0
+ADX.US,D,20090327,000000,2.58722,2.6121,2.55844,2.57278,299304.11489828,0
+ADX.US,D,20090330,000000,2.50869,2.53712,2.47616,2.50869,461847.31985255,0
+ADX.US,D,20090331,000000,2.50869,2.54427,2.4873,2.51564,298784.42183083,0
+ADX.US,D,20090401,000000,2.47616,2.52991,2.45851,2.50487,537238.45729981,0
+ADX.US,D,20090402,000000,2.57644,2.62315,2.55497,2.60148,312813.8351253,0
+ADX.US,D,20090403,000000,2.57644,2.6121,2.55497,2.60148,381047.6952608,0
+ADX.US,D,20090406,000000,2.55497,2.5907,2.5514,2.5907,257965.52076706,0
+ADX.US,D,20090407,000000,2.54791,2.5514,2.51199,2.54077,320265.4518735,0
+ADX.US,D,20090408,000000,2.56575,2.56575,2.54427,2.5514,182768.69333838,0
+ADX.US,D,20090409,000000,2.62994,2.6621,2.60496,2.62994,506497.23264369,0
+ADX.US,D,20090413,000000,2.60496,2.67655,2.59768,2.6621,370145.63847846,0
+ADX.US,D,20090414,000000,2.64428,2.70151,2.60863,2.67655,1068133.6697918,0
+ADX.US,D,20090415,000000,2.65125,2.66916,2.64428,2.65864,265166.48908892,0
+ADX.US,D,20090416,000000,2.67282,2.70151,2.65864,2.69429,470323.37581116,0
+ADX.US,D,20090417,000000,2.70151,2.70873,2.67655,2.70151,257595.29694466,0
+ADX.US,D,20090420,000000,2.71925,2.71925,2.58001,2.64802,520903.76834109,0
+ADX.US,D,20090421,000000,2.60863,2.68002,2.59768,2.67282,548974.09256425,0
+ADX.US,D,20090422,000000,2.64428,2.68002,2.62637,2.67282,712779.73775761,0
+ADX.US,D,20090423,000000,2.67282,2.67655,2.5942,2.65125,425400.96908866,0
+ADX.US,D,20090424,000000,2.65499,2.71213,2.65499,2.67655,478216.501714,0
+ADX.US,D,20090427,000000,2.67655,2.70151,2.65125,2.67655,306600.51358431,0
+ADX.US,D,20090428,000000,2.66916,2.68708,2.62994,2.67655,300254.96924958,0
+ADX.US,D,20090429,000000,2.68708,2.72282,2.67655,2.70151,370368.69258263,0
+ADX.US,D,20090430,000000,2.71578,2.74091,2.69429,2.72657,279548.87975441,0
+ADX.US,D,20090501,000000,2.71925,2.72995,2.6836,2.70873,292297.45659501,0
+ADX.US,D,20090504,000000,2.71925,2.78014,2.71925,2.77647,234796.63801859,0
+ADX.US,D,20090505,000000,2.77647,2.80145,2.76597,2.79457,386457.33216872,0
+ADX.US,D,20090506,000000,2.81953,2.83005,2.7871,2.81224,573456.00514243,0
+ADX.US,D,20090507,000000,2.83005,2.84442,2.78379,2.79074,282274.96883171,0
+ADX.US,D,20090508,000000,2.83005,2.88032,2.82667,2.8658,358780.22703642,0
+ADX.US,D,20090511,000000,2.85528,2.85528,2.81224,2.83371,157553.23169596,0
+ADX.US,D,20090512,000000,2.84442,2.84442,2.75517,2.81224,262134.56294094,0
+ADX.US,D,20090513,000000,2.77647,2.77647,2.71925,2.72657,320736.85487716,0
+ADX.US,D,20090514,000000,2.72657,2.75517,2.72282,2.75127,330509.84397754,0
+ADX.US,D,20090515,000000,2.74422,2.75517,2.70499,2.71578,215393.23048233,0
+ADX.US,D,20090518,000000,2.73717,2.79074,2.73717,2.7871,305182.85528303,0
+ADX.US,D,20090519,000000,2.79457,2.81588,2.7871,2.80145,379459.87197284,0
+ADX.US,D,20090520,000000,2.81588,2.84094,2.78014,2.78379,264027.07353615,0
+ADX.US,D,20090521,000000,2.71578,2.75873,2.71578,2.73352,235185.25805575,0
+ADX.US,D,20090522,000000,2.74422,2.78379,2.72657,2.76204,481492.17770777,0
+ADX.US,D,20090526,000000,2.73352,2.80867,2.70499,2.80528,640921.82331099,0
+ADX.US,D,20090527,000000,2.80867,2.81953,2.75517,2.75517,391976.19660187,0
+ADX.US,D,20090528,000000,2.76597,2.80145,2.74422,2.79457,298490.08239439,0
+ADX.US,D,20090529,000000,2.80528,2.82285,2.79074,2.82285,197116.59110119,0
+ADX.US,D,20090601,000000,2.85875,2.91217,2.84789,2.8979,636634.35550447,0
+ADX.US,D,20090602,000000,2.89084,2.92293,2.88032,2.91217,369089.00589219,0
+ADX.US,D,20090603,000000,2.87659,2.8873,2.84094,2.85875,373529.39223404,0
+ADX.US,D,20090604,000000,2.8979,2.8979,2.85144,2.87659,315168.55061678,0
+ADX.US,D,20090605,000000,2.9052,2.91938,2.88032,2.8873,284672.22556987,0
+ADX.US,D,20090608,000000,2.86963,2.8946,2.84094,2.87286,380083.04374842,0
+ADX.US,D,20090609,000000,2.90174,2.90174,2.86963,2.90174,177752.27552133,0
+ADX.US,D,20090610,000000,2.91217,2.91938,2.8658,2.8873,419872.90654809,0
+ADX.US,D,20090611,000000,2.8873,2.93729,2.88381,2.91217,312096.38274898,0
+ADX.US,D,20090612,000000,2.8873,2.91217,2.88032,2.90174,241031.80506463,0
+ADX.US,D,20090615,000000,2.87286,2.87286,2.7978,2.82285,411041.5736916,0
+ADX.US,D,20090616,000000,2.83005,2.83736,2.79074,2.79457,394356.20688867,0
+ADX.US,D,20090617,000000,2.7978,2.81224,2.76954,2.79074,291290.26383597,0
+ADX.US,D,20090618,000000,2.79074,2.81588,2.77647,2.80867,302225.6637576,0
+ADX.US,D,20090619,000000,2.81953,2.84789,2.7978,2.82667,301769.20767843,0
+ADX.US,D,20090622,000000,2.7978,2.80528,2.74091,2.74787,451799.53729393,0
+ADX.US,D,20090623,000000,2.74422,2.76597,2.73717,2.75873,362712.41794504,0
+ADX.US,D,20090624,000000,2.78014,2.80145,2.75127,2.76597,254695.59359042,0
+ADX.US,D,20090625,000000,2.76204,2.82285,2.75517,2.81588,275257.96265763,0
+ADX.US,D,20090626,000000,2.81224,2.81953,2.80145,2.80867,188385.28766255,0
+ADX.US,D,20090629,000000,2.81953,2.84442,2.80528,2.83371,305489.84211711,0
+ADX.US,D,20090630,000000,2.84442,2.84442,2.79457,2.80867,297369.06305641,0
+ADX.US,D,20090701,000000,2.83005,2.84442,2.82285,2.83736,212941.93486328,0
+ADX.US,D,20090702,000000,2.80145,2.80145,2.76954,2.78014,314535.03097039,0
+ADX.US,D,20090706,000000,2.75517,2.77282,2.74091,2.75873,178676.68531388,0
+ADX.US,D,20090707,000000,2.76204,2.76204,2.70873,2.70873,557554.77699439,0
+ADX.US,D,20090708,000000,2.72657,2.73717,2.69429,2.71213,442791.14087022,0
+ADX.US,D,20090709,000000,2.72995,2.74422,2.70499,2.70499,240798.40308966,0
+ADX.US,D,20090710,000000,2.70499,2.70873,2.69065,2.69429,213915.78448305,0
+ADX.US,D,20090713,000000,2.70499,2.75517,2.70151,2.75517,221449.03443431,0
+ADX.US,D,20090714,000000,2.76954,2.78014,2.74787,2.78014,268592.78409116,0
+ADX.US,D,20090715,000000,2.80145,2.86224,2.80145,2.86224,352241.52244655,0
+ADX.US,D,20090716,000000,2.86224,2.8979,2.85144,2.8946,306798.27289315,0
+ADX.US,D,20090717,000000,2.89084,2.91217,2.87659,2.91217,468913.76585385,0
+ADX.US,D,20090720,000000,2.91938,2.96227,2.91217,2.95539,428616.85738439,0
+ADX.US,D,20090721,000000,2.96957,2.97306,2.92669,2.96599,304878.16797577,0
+ADX.US,D,20090722,000000,2.95861,2.97306,2.93729,2.95539,243073.78490491,0
+ADX.US,D,20090723,000000,2.96227,3.02306,2.95539,3.01957,471442.09562229,0
+ADX.US,D,20090724,000000,2.99454,3.03368,2.99097,3.03368,252620.27061086,0
+ADX.US,D,20090727,000000,3.03368,3.04462,3.01957,3.04087,272096.11324279,0
+ADX.US,D,20090728,000000,3.06942,3.15518,3.03037,3.06942,1083414.0256911,0
+ADX.US,D,20090729,000000,3.07663,3.07663,3.03368,3.05889,373461.55619205,0
+ADX.US,D,20090730,000000,3.06568,3.11942,3.06568,3.08733,411681.99191854,0
+ADX.US,D,20090731,000000,3.09456,3.10882,3.07305,3.09803,224751.15498681,0
+ADX.US,D,20090803,000000,3.10882,3.14811,3.09803,3.14811,700223.17140874,0
+ADX.US,D,20090804,000000,3.14448,3.16256,3.12656,3.1589,319558.34736799,0
+ADX.US,D,20090805,000000,3.16256,3.17299,3.13038,3.16621,247645.24427704,0
+ADX.US,D,20090806,000000,3.15518,3.1589,3.13377,3.15169,498199.39001573,0
+ADX.US,D,20090807,000000,3.16621,3.20901,3.16256,3.20527,801030.97909755,0
+ADX.US,D,20090810,000000,3.1983,3.20152,3.17648,3.18387,417237.64878126,0
+ADX.US,D,20090811,000000,3.17299,3.18387,3.14108,3.15518,270524.38664277,0
+ADX.US,D,20090812,000000,3.11586,3.17299,3.11256,3.16977,433547.04294468,0
+ADX.US,D,20090813,000000,3.17299,3.18743,3.13377,3.18743,391090.87876573,0
+ADX.US,D,20090814,000000,3.16977,3.17648,3.12299,3.15169,138661.46888319,0
+ADX.US,D,20090817,000000,3.09803,3.09803,3.05889,3.0802,281035.5238611,0
+ADX.US,D,20090818,000000,3.06568,3.11942,3.06568,3.10882,212962.6306049,0
+ADX.US,D,20090819,000000,3.06942,3.12299,3.06942,3.09803,163549.24794991,0
+ADX.US,D,20090820,000000,3.0909,3.13742,3.08733,3.13038,228525.82830641,0
+ADX.US,D,20090821,000000,3.13377,3.18743,3.13038,3.17299,391704.85243391,0
+ADX.US,D,20090824,000000,3.17299,3.19475,3.16977,3.17299,409738.89173269,0
+ADX.US,D,20090825,000000,3.18743,3.20527,3.18387,3.1983,314735.08980609,0
+ADX.US,D,20090826,000000,3.18031,3.20152,3.16977,3.18031,363298.79729106,0
+ADX.US,D,20090827,000000,3.16977,3.19102,3.15518,3.19102,189309.6974551,0
+ADX.US,D,20090828,000000,3.1983,3.20901,3.16621,3.18387,309489.86906774,0
+ADX.US,D,20090831,000000,3.16977,3.16977,3.13742,3.16256,127888.18560428,0
+ADX.US,D,20090901,000000,3.1589,3.18031,3.09456,3.10882,464957.42991333,0
+ADX.US,D,20090902,000000,3.0802,3.10882,3.0802,3.09456,364132.37577316,0
+ADX.US,D,20090903,000000,3.12299,3.13377,3.08733,3.13377,287337.37718572,0
+ADX.US,D,20090904,000000,3.12299,3.16621,3.10524,3.16256,196449.72831551,0
+ADX.US,D,20090908,000000,3.16977,3.18743,3.16977,3.18387,287216.65202624,0
+ADX.US,D,20090909,000000,3.17648,3.22667,3.17648,3.21963,400060.18323305,0
+ADX.US,D,20090910,000000,3.21588,3.25876,3.20152,3.25529,236671.90216244,0
+ADX.US,D,20090911,000000,3.25529,3.27685,3.25529,3.26954,252865.17022008,0
+ADX.US,D,20090914,000000,3.26241,3.27685,3.23736,3.27685,223704.87027136,0
+ADX.US,D,20090915,000000,3.26607,3.30904,3.26607,3.30189,306716.63969008,0
+ADX.US,D,20090916,000000,3.30904,3.34817,3.30904,3.33755,150243.03584887,0
+ADX.US,D,20090917,000000,3.38757,3.38757,3.30904,3.34122,263632.70468187,0
+ADX.US,D,20090918,000000,3.32678,3.34817,3.32678,3.3339,219945.14387628,0
+ADX.US,D,20090921,000000,3.30904,3.31608,3.28389,3.2946,288820.57200212,0
+ADX.US,D,20090922,000000,3.30904,3.32678,3.30546,3.32329,370867.68990846,0
+ADX.US,D,20090923,000000,3.32329,3.34122,3.29102,3.2946,329371.5781882,0
+ADX.US,D,20090924,000000,3.30546,3.30546,3.22327,3.23736,378169.83741159,0
+ADX.US,D,20090925,000000,3.22327,3.24833,3.21588,3.23398,194903.2965108,0
+ADX.US,D,20090928,000000,3.24833,3.29825,3.24833,3.29102,291691.53127079,0
+ADX.US,D,20090929,000000,3.23736,3.30904,3.23736,3.28041,293278.20479533,0
+ADX.US,D,20090930,000000,3.28041,3.28389,3.24833,3.26954,358461.74256809,0
+ADX.US,D,20091001,000000,3.26241,3.26241,3.18743,3.19102,425704.50663246,0
+ADX.US,D,20091002,000000,3.14811,3.19475,3.14811,3.16977,424732.95653954,0
+ADX.US,D,20091005,000000,3.18031,3.22667,3.17648,3.21963,254106.91471754,0
+ADX.US,D,20091006,000000,3.21963,3.28041,3.21963,3.27685,560669.48610885,0
+ADX.US,D,20091007,000000,3.2946,3.2946,3.25181,3.26954,166674.30493519,0
+ADX.US,D,20091008,000000,3.30904,3.33051,3.29102,3.29825,369852.44880544,0
+ADX.US,D,20091009,000000,3.33051,3.33051,3.29102,3.31982,257587.2486007,0
+ADX.US,D,20091012,000000,3.33051,3.35556,3.31608,3.32329,357049.83308393,0
+ADX.US,D,20091013,000000,3.31252,3.33051,3.30189,3.31608,157410.66103142,0
+ADX.US,D,20091014,000000,3.35184,3.37323,3.31608,3.36243,558141.15634042,0
+ADX.US,D,20091015,000000,3.34122,3.37678,3.34122,3.36974,238861.05172093,0
+ADX.US,D,20091016,000000,3.35184,3.36617,3.33755,3.35556,134330.31006658,0
+ADX.US,D,20091019,000000,3.35556,3.3947,3.35556,3.38757,279881.16138384,0
+ADX.US,D,20091020,000000,3.38757,3.39825,3.36243,3.384,309549.65676577,0
+ADX.US,D,20091021,000000,3.36974,3.41262,3.34817,3.34817,266472.62033808,0
+ADX.US,D,20091022,000000,3.35184,3.384,3.33051,3.384,245077.8225522,0
+ADX.US,D,20091023,000000,3.36974,3.40184,3.33755,3.34459,252890.4650154,0
+ADX.US,D,20091026,000000,3.35895,3.384,3.31252,3.31252,283792.65655083,0
+ADX.US,D,20091027,000000,3.31252,3.32678,3.29102,3.30189,227886.55984291,0
+ADX.US,D,20091028,000000,3.26954,3.30189,3.21232,3.21588,415675.12028863,0
+ADX.US,D,20091029,000000,3.2304,3.28737,3.2304,3.28737,341452.14247971,0
+ADX.US,D,20091030,000000,3.26954,3.28041,3.18743,3.19475,280113.41359539,0
+ADX.US,D,20091102,000000,3.20901,3.24475,3.17648,3.22667,417746.9939779,0
+ADX.US,D,20091103,000000,3.21588,3.23736,3.19475,3.2304,144577.00169749,0
+ADX.US,D,20091104,000000,3.24475,3.28041,3.24111,3.24111,382451.55640098,0
+ADX.US,D,20091105,000000,3.25529,3.29102,3.25529,3.28737,277673.61561057,0
+ADX.US,D,20091106,000000,3.25529,3.30546,3.25529,3.2946,328648.37699479,0
+ADX.US,D,20091109,000000,3.31982,3.37323,3.31982,3.37323,245702.1440912,0
+ADX.US,D,20091110,000000,3.3947,3.3947,3.35556,3.37678,276218.01511631,0
+ADX.US,D,20091111,000000,3.38757,3.41262,3.38044,3.38757,282696.93200816,0
+ADX.US,D,20091112,000000,3.38044,3.39113,3.35556,3.35556,330079.83245712,0
+ADX.US,D,20091113,000000,3.36974,3.39825,3.35556,3.39825,367135.55783554,0
+ADX.US,D,20091116,000000,3.40523,3.44114,3.40184,3.43774,426555.33156591,0
+ADX.US,D,20091117,000000,3.43384,3.44463,3.40897,3.43774,214725.21793324,0
+ADX.US,D,20091118,000000,3.47706,3.48037,3.40897,3.43384,483784.80597437,0
+ADX.US,D,20091119,000000,3.40184,3.40897,3.36243,3.38757,341580.91598315,0
+ADX.US,D,20091120,000000,3.35895,3.38044,3.35556,3.38044,122653.31273675,0
+ADX.US,D,20091123,000000,3.39825,3.43384,3.39825,3.42706,393209.89275538,0
+ADX.US,D,20091124,000000,3.43044,3.43044,3.39113,3.42706,225314.53906437,0
+ADX.US,D,20091125,000000,3.43044,3.43384,3.42706,3.43384,360104.75450037,0
+ADX.US,D,20091127,000000,3.35184,3.41262,3.34122,3.38044,158913.40182606,0
+ADX.US,D,20091130,000000,3.37323,3.39113,3.35895,3.38044,221785.91511742,0
+ADX.US,D,20091201,000000,3.40523,3.43044,3.40523,3.4233,338336.28360182,0
+ADX.US,D,20091202,000000,3.42706,3.44463,3.4233,3.42706,246105.71105289,0
+ADX.US,D,20091203,000000,3.44114,3.45182,3.40897,3.40897,156404.6180358,0
+ADX.US,D,20091204,000000,3.43384,3.46967,3.40184,3.4233,212460.18398879,0
+ADX.US,D,20091207,000000,3.41262,3.43774,3.40523,3.41262,311582.43849865,0
+ADX.US,D,20091208,000000,3.38757,3.3947,3.36243,3.37323,281266.62630924,0
+ADX.US,D,20091209,000000,3.38044,3.40897,3.35895,3.38757,252138.51973638,0
+ADX.US,D,20091210,000000,3.39825,3.43044,3.39825,3.41974,339466.5010472,0
+ADX.US,D,20091211,000000,3.43384,3.43774,3.41262,3.43384,389722.66029167,0
+ADX.US,D,20091214,000000,3.40897,3.46254,3.40897,3.45566,372700.41280563,0
+ADX.US,D,20091215,000000,3.43774,3.45182,3.43044,3.44114,291059.16138784,0
+ADX.US,D,20091216,000000,3.44463,3.45182,3.43044,3.43774,304939.10543723,0
+ADX.US,D,20091217,000000,3.43384,3.43384,3.39113,3.41974,487722.74570012,0
+ADX.US,D,20091218,000000,3.41974,3.43384,3.40523,3.4233,209156.91367285,0
+ADX.US,D,20091221,000000,3.4661,3.4661,3.43774,3.45915,187586.20208316,0
+ADX.US,D,20091222,000000,3.45182,3.48402,3.45182,3.48037,301649.63228238,0
+ADX.US,D,20091223,000000,3.49106,3.49463,3.4661,3.48037,315656.05030837,0
+ADX.US,D,20091224,000000,3.46967,3.50187,3.46967,3.49463,164039.04716834,0
+ADX.US,D,20091228,000000,3.50187,3.51968,3.49106,3.4981,314378.66314479,0
+ADX.US,D,20091229,000000,3.50187,3.50916,3.47706,3.49463,297622.0110096,0
+ADX.US,D,20091230,000000,3.47324,3.49106,3.44828,3.48768,399761.24474292,0
+ADX.US,D,20091231,000000,3.49106,3.49106,3.47324,3.47324,397958.41569474,0
+ADX.US,D,20100104,000000,3.49463,3.52333,3.49106,3.52333,344389.78802695,0
+ADX.US,D,20100105,000000,3.5161,3.53387,3.5161,3.53046,278886.61602244,0
+ADX.US,D,20100106,000000,3.52698,3.5482,3.52698,3.54481,432967.56217919,0
+ADX.US,D,20100107,000000,3.53046,3.55899,3.52698,3.5482,390745.94973866,0
+ADX.US,D,20100108,000000,3.54127,3.55195,3.53768,3.5482,373451.20832124,0
+ADX.US,D,20100111,000000,3.56255,3.56639,3.54481,3.56255,398144.67736937,0
+ADX.US,D,20100112,000000,3.53768,3.54481,3.5161,3.51968,438610.60106211,0
+ADX.US,D,20100113,000000,3.53046,3.55899,3.5161,3.5482,238826.55881822,0
+ADX.US,D,20100114,000000,3.54481,3.56978,3.54481,3.56978,291919.18442865,0
+ADX.US,D,20100115,000000,3.55195,3.56255,3.5161,3.52698,137202.41909867,0
+ADX.US,D,20100119,000000,3.55195,3.58038,3.53768,3.57343,295961.75262596,0
+ADX.US,D,20100120,000000,3.56255,3.56255,3.5161,3.54127,369370.69793097,0
+ADX.US,D,20100121,000000,3.5482,3.55195,3.47706,3.48037,525025.6702146,0
+ADX.US,D,20100122,000000,3.47324,3.48402,3.39825,3.40184,345991.40847599,0
+ADX.US,D,20100125,000000,3.42706,3.44463,3.40897,3.4233,236441.94947773,0
+ADX.US,D,20100126,000000,3.40523,3.43774,3.39825,3.40523,430372.54613218,0
+ADX.US,D,20100127,000000,3.3947,3.41262,3.38044,3.40897,438604.85224498,0
+ADX.US,D,20100128,000000,3.41262,3.41611,3.35184,3.36974,535976.01706073,0
+ADX.US,D,20100129,000000,3.38757,3.41262,3.3339,3.34459,348451.90220244,0
+ADX.US,D,20100201,000000,3.34459,3.38757,3.34459,3.38757,201218.9469965,0
+ADX.US,D,20100202,000000,3.39113,3.43384,3.38757,3.43384,285030.95175802,0
+ADX.US,D,20100203,000000,3.40897,3.43044,3.39825,3.41611,211730.08421482,0
+ADX.US,D,20100204,000000,3.39825,3.39825,3.30546,3.30546,377107.45600821,0
+ADX.US,D,20100205,000000,3.30904,3.31608,3.18743,3.2946,758480.53431788,0
+ADX.US,D,20100208,000000,3.2946,3.31252,3.25876,3.25876,190791.74250809,0
+ADX.US,D,20100209,000000,3.28737,3.32329,3.27338,3.28737,372618.77960257,0
+ADX.US,D,20100210,000000,3.28041,3.29825,3.26607,3.28737,249365.29035872,0
+ADX.US,D,20100211,000000,3.28737,3.32678,3.27338,3.32678,190124.87972242,0
+ADX.US,D,20100212,000000,3.29102,3.32329,3.27685,3.31982,282069.16117889,0
+ADX.US,D,20100216,000000,3.33755,3.38757,3.33755,3.38044,502830.6370859,0
+ADX.US,D,20100217,000000,3.39113,3.41611,3.39113,3.40184,210753.93506821,0
+ADX.US,D,20100218,000000,3.39825,3.44114,3.39825,3.43774,250058.59770314,0
+ADX.US,D,20100219,000000,3.43044,3.46254,3.4233,3.44463,518800.85103936,0
+ADX.US,D,20100222,000000,3.44828,3.44828,3.43044,3.43774,320672.46812544,0
+ADX.US,D,20100223,000000,3.43774,3.44114,3.40523,3.42706,540851.01397669,0
+ADX.US,D,20100224,000000,3.4233,3.44828,3.4233,3.44114,385436.34224859,0
+ADX.US,D,20100225,000000,3.38757,3.4233,3.38044,3.4233,384668.30028163,0
+ADX.US,D,20100226,000000,3.4233,3.43774,3.4233,3.43384,219180.55119959,0
+ADX.US,D,20100301,000000,3.4661,3.47706,3.45566,3.47324,494302.84177324,0
+ADX.US,D,20100302,000000,3.48768,3.49463,3.43774,3.48037,296188.25602039,0
+ADX.US,D,20100303,000000,3.48768,3.50916,3.48037,3.48768,192064.53061799,0
+ADX.US,D,20100304,000000,3.48768,3.50549,3.48402,3.49463,196271.51498485,0
+ADX.US,D,20100305,000000,3.51281,3.55195,3.51281,3.5482,288476.79273847,0
+ADX.US,D,20100308,000000,3.54481,3.56978,3.54127,3.56255,302418.82401276,0
+ADX.US,D,20100309,000000,3.55195,3.58404,3.54481,3.56639,211005.73325796,0
+ADX.US,D,20100310,000000,3.55561,3.59492,3.55561,3.58404,193919.09902021,0
+ADX.US,D,20100311,000000,3.57709,3.60545,3.56639,3.59856,251189.96491193,0
+ADX.US,D,20100312,000000,3.59492,3.61624,3.58778,3.61624,296937.90177257,0
+ADX.US,D,20100315,000000,3.63398,3.63398,3.58404,3.61987,224658.02414949,0
+ADX.US,D,20100316,000000,3.61624,3.63398,3.61265,3.627,272023.67814712,0
+ADX.US,D,20100317,000000,3.63752,3.67709,3.63752,3.66258,446387.60085916,0
+ADX.US,D,20100318,000000,3.65553,3.68772,3.64126,3.67345,330241.94909985,0
+ADX.US,D,20100319,000000,3.6665,3.6665,3.61987,3.63077,385606.50723529,0
+ADX.US,D,20100322,000000,3.60899,3.64866,3.59109,3.63752,366147.9110547,0
+ADX.US,D,20100323,000000,3.64126,3.66258,3.63077,3.65928,403936.03573391,0
+ADX.US,D,20100324,000000,3.64866,3.65928,3.63077,3.63077,253443.50122214,0
+ADX.US,D,20100325,000000,3.66258,3.68067,3.627,3.627,354161.62736391,0
+ADX.US,D,20100326,000000,3.63077,3.66258,3.62325,3.64126,251914.31586877,0
+ADX.US,D,20100329,000000,3.64501,3.65928,3.64126,3.6518,292211.22433825,0
+ADX.US,D,20100330,000000,3.64866,3.66258,3.63752,3.64501,384637.2566692,0
+ADX.US,D,20100331,000000,3.64126,3.6518,3.63398,3.63752,382824.07975021,0
+ADX.US,D,20100401,000000,3.68067,3.68067,3.64866,3.65928,380161.22766123,0
+ADX.US,D,20100405,000000,3.67345,3.70929,3.67345,3.69841,543825.45195348,0
+ADX.US,D,20100406,000000,3.68067,3.72712,3.68067,3.70929,480813.81728786,0
+ADX.US,D,20100407,000000,3.70929,3.70929,3.68067,3.70197,600629.51389523,0
+ADX.US,D,20100408,000000,3.69477,3.70573,3.66258,3.70197,532793.47190428,0
+ADX.US,D,20100409,000000,3.70197,3.74843,3.70197,3.74145,239204.83098457,0
+ADX.US,D,20100412,000000,3.73773,3.74843,3.73773,3.73773,283013.11694966,0
+ADX.US,D,20100413,000000,3.72712,3.74486,3.7165,3.74486,177516.5740195,0
+ADX.US,D,20100414,000000,3.74843,3.78079,3.74843,3.77696,165096.82951803,0
+ADX.US,D,20100415,000000,3.76998,3.78773,3.76998,3.78425,199524.19571014,0
+ADX.US,D,20100416,000000,3.78079,3.78079,3.71963,3.73773,280410.05255866,0
+ADX.US,D,20100419,000000,3.71276,3.74486,3.69841,3.73434,462115.21473024,0
+ADX.US,D,20100420,000000,3.74486,3.77329,3.74486,3.75921,177206.13789513,0
+ADX.US,D,20100421,000000,3.77329,3.78425,3.74486,3.75573,368143.90035802,0
+ADX.US,D,20100422,000000,3.7233,3.78079,3.67709,3.78079,307232.88346726,0
+ADX.US,D,20100423,000000,3.77329,3.8201,3.76653,3.80913,397726.16348318,0
+ADX.US,D,20100426,000000,3.80913,3.83419,3.80913,3.81635,357499.39058256,0
+ADX.US,D,20100427,000000,3.7914,3.80555,3.72712,3.72712,521249.84713158,0
+ADX.US,D,20100428,000000,3.73773,3.76286,3.71963,3.73068,341632.65533721,0
+ADX.US,D,20100429,000000,3.74145,3.77329,3.74145,3.76286,290168.09473455,0
+ADX.US,D,20100430,000000,3.75921,3.76653,3.70929,3.71276,364297.94170617,0
+ADX.US,D,20100503,000000,3.72712,3.75199,3.72712,3.74486,291216.67897686,0
+ADX.US,D,20100504,000000,3.71963,3.71963,3.64866,3.6665,331899.90795664,0
+ADX.US,D,20100505,000000,3.61265,3.6518,3.58778,3.61987,322904.15893059,0
+ADX.US,D,20100506,000000,3.57709,3.61624,2.75873,3.4661,1535246.9061243,0
+ADX.US,D,20100507,000000,3.43774,3.48768,3.34459,3.43774,932184.49282479,0
+ADX.US,D,20100510,000000,3.59492,3.63398,3.55195,3.59856,423769.45479059,0
+ADX.US,D,20100511,000000,3.53768,3.61624,3.52333,3.57343,494194.76401143,0
+ADX.US,D,20100512,000000,3.57709,3.61987,3.56978,3.61987,204463.57937783,0
+ADX.US,D,20100513,000000,3.59856,3.60899,3.56255,3.56978,145481.86551183,0
+ADX.US,D,20100514,000000,3.53768,3.53768,3.45182,3.47706,228500.5335111,0
+ADX.US,D,20100517,000000,3.48768,3.4981,3.40897,3.47706,320087.23854283,0
+ADX.US,D,20100518,000000,3.51968,3.52698,3.41611,3.43384,402448.24186381,0
+ADX.US,D,20100519,000000,3.41611,3.43774,3.29102,3.40897,403546.26593333,0
+ADX.US,D,20100520,000000,3.35556,3.35556,3.25529,3.26607,579116.2904767,0
+ADX.US,D,20100521,000000,3.20527,3.3339,3.20527,3.30189,351971.328042,0
+ADX.US,D,20100524,000000,3.28737,3.32678,3.28041,3.28041,283832.89827066,0
+ADX.US,D,20100525,000000,3.21232,3.27685,3.15169,3.27685,377112.0550619,0
+ADX.US,D,20100526,000000,3.28737,3.34122,3.26241,3.26241,400437.30563598,0
+ADX.US,D,20100527,000000,3.35895,3.38044,3.33051,3.38044,679215.84389659,0
+ADX.US,D,20100528,000000,3.38044,3.384,3.33051,3.35184,352203.58025356,0
+ADX.US,D,20100601,000000,3.33755,3.36617,3.30189,3.31608,900989.11161635,0
+ADX.US,D,20100602,000000,3.32329,3.37678,3.30904,3.37678,207142.52815476,0
+ADX.US,D,20100603,000000,3.37323,3.39113,3.34817,3.37323,226811.53104186,0
+ADX.US,D,20100604,000000,3.32329,3.33755,3.24475,3.25529,363413.77363342,0
+ADX.US,D,20100607,000000,3.26954,3.28389,3.21232,3.21963,351005.52676621,0
+ADX.US,D,20100608,000000,3.22327,3.2946,3.18387,3.25876,417264.09333999,0
+ADX.US,D,20100609,000000,3.26241,3.2946,3.22327,3.22327,204230.17740285,0
+ADX.US,D,20100610,000000,3.25529,3.32678,3.24111,3.32678,228255.63390188,0
+ADX.US,D,20100611,000000,3.28389,3.34459,3.28389,3.33755,260329.43436593,0
+ADX.US,D,20100614,000000,3.35556,3.38757,3.33051,3.3339,166174.15784592,0
+ADX.US,D,20100615,000000,3.35184,3.3947,3.34817,3.38757,156608.12616178,0
+ADX.US,D,20100616,000000,3.36243,3.40184,3.35556,3.39825,161892.43885653,0
+ADX.US,D,20100617,000000,3.38757,3.40184,3.36243,3.39825,238835.75692562,0
+ADX.US,D,20100618,000000,3.384,3.39825,3.38044,3.3947,280019.13299465,0
+ADX.US,D,20100621,000000,3.44114,3.44114,3.36974,3.37678,294900.520986,0
+ADX.US,D,20100622,000000,3.36974,3.384,3.32329,3.32678,187099.852155,0
+ADX.US,D,20100623,000000,3.32678,3.33051,3.2946,3.31252,277386.17475467,0
+ADX.US,D,20100624,000000,3.28389,3.28737,3.24475,3.24475,299422.54053091,0
+ADX.US,D,20100625,000000,3.25529,3.28041,3.23736,3.26241,198735.45800157,0
+ADX.US,D,20100628,000000,3.26954,3.28389,3.24833,3.24833,225048.94371352,0
+ADX.US,D,20100629,000000,3.18031,3.19475,3.13377,3.15169,326402.88902854,0
+ADX.US,D,20100630,000000,3.15098,3.17987,3.11158,3.11525,217130.52301535,0
+ADX.US,D,20100701,000000,3.13038,3.13038,3.04838,3.09803,474265.9145906,0
+ADX.US,D,20100702,000000,3.13038,3.13038,3.06568,3.09456,176992.28189834,0
+ADX.US,D,20100706,000000,3.14448,3.15169,3.07663,3.1016,215780.70075608,0
+ADX.US,D,20100707,000000,3.11256,3.1983,3.11256,3.19475,539997.8895164,0
+ADX.US,D,20100708,000000,3.2304,3.24111,3.18743,3.24111,403942.93431446,0
+ADX.US,D,20100709,000000,3.2304,3.25876,3.2304,3.25181,382067.53541751,0
+ADX.US,D,20100712,000000,3.24833,3.26954,3.23398,3.26241,219131.11137238,0
+ADX.US,D,20100713,000000,3.28737,3.32678,3.28737,3.32329,191550.58636765,0
+ADX.US,D,20100714,000000,3.30904,3.32678,3.29102,3.31608,270273.73821643,0
+ADX.US,D,20100715,000000,3.31608,3.31608,3.26241,3.31252,248455.82749068,0
+ADX.US,D,20100716,000000,3.29102,3.2946,3.21588,3.23398,248102.85011963,0
+ADX.US,D,20100719,000000,3.23736,3.24833,3.20527,3.24475,174420.2611198,0
+ADX.US,D,20100720,000000,3.20901,3.27685,3.1983,3.27685,194427.29445343,0
+ADX.US,D,20100721,000000,3.28737,3.28737,3.22327,3.24111,405921.67716642,0
+ADX.US,D,20100722,000000,3.27685,3.32329,3.27685,3.31608,402463.18878832,0
+ADX.US,D,20100723,000000,3.30904,3.34122,3.30546,3.3339,259958.06078012,0
+ADX.US,D,20100726,000000,3.33755,3.37323,3.33755,3.36617,385123.60659737,0
+ADX.US,D,20100727,000000,3.384,3.3947,3.35184,3.36974,259262.45390886,0
+ADX.US,D,20100728,000000,3.35556,3.36243,3.32678,3.33755,219358.76453024,0
+ADX.US,D,20100729,000000,3.34817,3.36243,3.29825,3.3339,211355.26133874,0
+ADX.US,D,20100730,000000,3.29102,3.33051,3.28389,3.33051,227031.13585577,0
+ADX.US,D,20100802,000000,3.35184,3.39113,3.35184,3.384,353370.59012849,0
+ADX.US,D,20100803,000000,3.38757,3.3947,3.35895,3.36974,306597.06429402,0
+ADX.US,D,20100804,000000,3.39113,3.40184,3.36617,3.40184,217312.18563629,0
+ADX.US,D,20100805,000000,3.38044,3.40184,3.37678,3.40184,326659.28627199,0
+ADX.US,D,20100806,000000,3.37323,3.39825,3.35184,3.39825,576791.46883424,0
+ADX.US,D,20100809,000000,3.38757,3.41611,3.38757,3.41611,181275.15065115,0
+ADX.US,D,20100810,000000,3.38044,3.41262,3.36974,3.3947,254315.02189721,0
+ADX.US,D,20100811,000000,3.3339,3.3339,3.27338,3.29102,506463.88950439,0
+ADX.US,D,20100812,000000,3.23736,3.26954,3.22327,3.25876,299216.73287809,0
+ADX.US,D,20100813,000000,3.24111,3.26241,3.24111,3.25181,207139.0788645,0
+ADX.US,D,20100816,000000,3.22667,3.25529,3.21963,3.24833,408999.59385135,0
+ADX.US,D,20100817,000000,3.26607,3.30546,3.25181,3.29102,368092.16100396,0
+ADX.US,D,20100818,000000,3.28389,3.30189,3.25876,3.29825,217058.08791967,0
+ADX.US,D,20100819,000000,3.29102,3.29102,3.23398,3.23398,469570.2807687,0
+ADX.US,D,20100820,000000,3.21588,3.22667,3.20152,3.22327,422544.95674448,0
+ADX.US,D,20100823,000000,3.34459,3.36974,3.32678,3.33051,370019.16450186,0
+ADX.US,D,20100824,000000,3.2946,3.29825,3.26954,3.28041,354320.29471636,0
+ADX.US,D,20100825,000000,3.25529,3.28737,3.24111,3.27685,266379.48950078,0
+ADX.US,D,20100826,000000,3.30189,3.30189,3.24475,3.25876,272994.07847662,0
+ADX.US,D,20100827,000000,3.28389,3.30189,3.2304,3.30189,471078.77038044,0
+ADX.US,D,20100830,000000,3.28737,3.30546,3.26241,3.26241,358429.54919223,0
+ADX.US,D,20100831,000000,3.25521,3.27338,3.23371,3.26232,242365.53063599,0
+ADX.US,D,20100901,000000,3.29825,3.35184,3.29825,3.34817,523710.34085803,0
+ADX.US,D,20100902,000000,3.34817,3.3947,3.34817,3.39113,208256.6489122,0
+ADX.US,D,20100903,000000,3.41974,3.45182,3.40523,3.43384,255341.76063446,0
+ADX.US,D,20100907,000000,3.41262,3.41262,3.39113,3.39825,368744.07686511,0
+ADX.US,D,20100908,000000,3.40184,3.43044,3.39113,3.4233,260523.74438452,0
+ADX.US,D,20100909,000000,3.45182,3.45915,3.42706,3.43774,266182.87995536,0
+ADX.US,D,20100910,000000,3.43774,3.45915,3.43384,3.45182,170152.33929149,0
+ADX.US,D,20100913,000000,3.46254,3.4981,3.46254,3.48768,473228.82798254,0
+ADX.US,D,20100914,000000,3.48402,3.50549,3.4661,3.49106,376757.92792744,0
+ADX.US,D,20100915,000000,3.48037,3.50187,3.46254,3.49463,177547.61763193,0
+ADX.US,D,20100916,000000,3.48768,3.4981,3.48402,3.49106,124241.13602471,0
+ADX.US,D,20100917,000000,3.50549,3.52333,3.49463,3.50549,223069.05109812,0
+ADX.US,D,20100920,000000,3.50187,3.54127,3.50187,3.54127,829417.48826221,0
+ADX.US,D,20100921,000000,3.54127,3.55561,3.51968,3.53768,361873.09064584,0
+ADX.US,D,20100922,000000,3.52333,3.5482,3.51281,3.52333,398973.65679777,0
+ADX.US,D,20100923,000000,3.50549,3.53046,3.48768,3.49106,221186.88837373,0
+ADX.US,D,20100924,000000,3.51968,3.55561,3.51968,3.55561,209443.20476533,0
+ADX.US,D,20100927,000000,3.55195,3.56639,3.54481,3.5482,272858.40639264,0
+ADX.US,D,20100928,000000,3.56255,3.56255,3.51968,3.55561,366261.73763363,0
+ADX.US,D,20100929,000000,3.53768,3.56639,3.53768,3.55195,425176.76522105,0
+ADX.US,D,20100930,000000,3.55561,3.59492,3.53768,3.55195,409573.32579971,0
+ADX.US,D,20101001,000000,3.56978,3.58038,3.5482,3.57343,262001.19038381,0
+ADX.US,D,20101004,000000,3.56255,3.56639,3.52698,3.53387,399671.56319587,0
+ADX.US,D,20101005,000000,3.55195,3.60545,3.55195,3.58778,544049.65582108,0
+ADX.US,D,20101006,000000,3.59856,3.60545,3.58404,3.60545,460987.29681173,0
+ADX.US,D,20101007,000000,3.61265,3.61265,3.58038,3.60204,1001028.8773382,0
+ADX.US,D,20101008,000000,3.59109,3.63077,3.59109,3.61987,408621.32168499,0
+ADX.US,D,20101011,000000,3.61624,3.64501,3.61624,3.63752,352665.78514985,0
+ADX.US,D,20101012,000000,3.627,3.64866,3.60545,3.64501,387726.67098835,0
+ADX.US,D,20101013,000000,3.65928,3.69129,3.65553,3.67345,528829.08761979,0
+ADX.US,D,20101014,000000,3.66258,3.67709,3.64866,3.67709,434257.59674045,0
+ADX.US,D,20101015,000000,3.68772,3.68772,3.6518,3.66979,347889.66788832,0
+ADX.US,D,20101018,000000,3.65928,3.69129,3.65928,3.69129,407254.25297435,0
+ADX.US,D,20101019,000000,3.65553,3.67345,3.60204,3.61987,409719.3457545,0
+ADX.US,D,20101020,000000,3.63752,3.67345,3.63077,3.6518,251232.50615861,0
+ADX.US,D,20101021,000000,3.6665,3.69129,3.64126,3.65928,234156.21979166,0
+ADX.US,D,20101022,000000,3.66979,3.67345,3.66258,3.66979,120026.10331387,0
+ADX.US,D,20101025,000000,3.68441,3.70573,3.67345,3.67709,227225.44587435,0
+ADX.US,D,20101026,000000,3.6518,3.68441,3.64866,3.67345,280475.58907381,0
+ADX.US,D,20101027,000000,3.65553,3.66979,3.61987,3.66979,400796.03182414,0
+ADX.US,D,20101028,000000,3.67709,3.68772,3.64866,3.65553,383681.80326421,0
+ADX.US,D,20101029,000000,3.66172,3.67971,3.65076,3.67971,530038.63874138,0
+ADX.US,D,20101101,000000,3.68067,3.70573,3.66258,3.66979,713118.91796757,0
+ADX.US,D,20101102,000000,3.69129,3.70929,3.68441,3.69129,365990.39346565,0
+ADX.US,D,20101103,000000,3.68772,3.70573,3.67345,3.70197,197253.41294858,0
+ADX.US,D,20101104,000000,3.71963,3.76653,3.71963,3.75921,619287.87473299,0
+ADX.US,D,20101105,000000,3.78425,3.7914,3.76998,3.78425,283850.144722,0
+ADX.US,D,20101108,000000,3.76998,3.78425,3.76286,3.76998,456740.07072503,0
+ADX.US,D,20101109,000000,3.77696,3.7914,3.75199,3.76286,713883.51064424,0
+ADX.US,D,20101110,000000,3.75573,3.78079,3.73434,3.78079,521041.73995191,0
+ADX.US,D,20101111,000000,3.74145,3.76998,3.73773,3.76653,393557.12130929,0
+ADX.US,D,20101112,000000,3.74145,3.76286,3.70929,3.71963,483113.344135,0
+ADX.US,D,20101115,000000,3.73434,3.74843,3.7165,3.71963,420967.48132734,0
+ADX.US,D,20101116,000000,3.69841,3.69841,3.64501,3.6665,644090.57130636,0
+ADX.US,D,20101117,000000,3.55899,3.58404,3.53046,3.56255,1166024.527675,0
+ADX.US,D,20101118,000000,3.60899,3.61265,3.57709,3.58404,583603.81711891,0
+ADX.US,D,20101119,000000,3.58038,3.60545,3.56978,3.60204,249400.93302485,0
+ADX.US,D,20101122,000000,3.58778,3.60899,3.56978,3.60899,424446.66544707,0
+ADX.US,D,20101123,000000,3.56978,3.56978,3.54481,3.56639,331435.40353353,0
+ADX.US,D,20101124,000000,3.56978,3.62325,3.56978,3.62325,457093.04809606,0
+ADX.US,D,20101126,000000,3.59856,3.60204,3.59109,3.59856,99813.262327424,0
+ADX.US,D,20101129,000000,3.58778,3.61265,3.55899,3.61265,267576.39322473,0
+ADX.US,D,20101130,000000,3.59257,3.61423,3.57483,3.60692,458882.07998314,0
+ADX.US,D,20101201,000000,3.63752,3.66258,3.63398,3.66258,811093.70858069,0
+ADX.US,D,20101202,000000,3.65553,3.69477,3.65553,3.68772,603385.49682153,0
+ADX.US,D,20101203,000000,3.68067,3.70573,3.68067,3.69841,511089.38775745,0
+ADX.US,D,20101206,000000,3.69129,3.7165,3.69129,3.7165,542912.53979516,0
+ADX.US,D,20101207,000000,3.74843,3.75199,3.72712,3.73068,979212.11637587,0
+ADX.US,D,20101208,000000,3.68441,3.74843,3.68441,3.73773,406417.22520199,0
+ADX.US,D,20101209,000000,3.74486,3.75199,3.72712,3.74843,316962.18155755,0
+ADX.US,D,20101210,000000,3.74843,3.76998,3.74145,3.76998,349924.74914804,0
+ADX.US,D,20101213,000000,3.7914,3.79495,3.77696,3.77696,470304.97959637,0
+ADX.US,D,20101214,000000,3.78079,3.80555,3.77329,3.78079,200138.16937833,0
+ADX.US,D,20101215,000000,3.77329,3.79495,3.75921,3.76286,256789.31278475,0
+ADX.US,D,20101216,000000,3.75921,3.7914,3.74843,3.7914,319742.30951577,0
+ADX.US,D,20101217,000000,3.78425,3.7914,3.76653,3.78425,283531.66025368,0
+ADX.US,D,20101220,000000,3.7914,3.79495,3.75199,3.77696,409736.59220585,0
+ADX.US,D,20101221,000000,3.78773,3.80913,3.78773,3.80226,193581.06857368,0
+ADX.US,D,20101222,000000,3.80226,3.83096,3.80226,3.81635,303306.44137576,0
+ADX.US,D,20101223,000000,3.81635,3.84132,3.81635,3.83775,332279.32988642,0
+ADX.US,D,20101227,000000,3.82349,3.83775,3.80913,3.83096,270968.19532428,0
+ADX.US,D,20101228,000000,3.82705,3.83775,3.81271,3.82705,419739.53399095,0
+ADX.US,D,20101229,000000,3.82245,3.85105,3.82245,3.83306,409615.86704638,0
+ADX.US,D,20101230,000000,3.83306,3.84018,3.81513,3.82956,357245.29286595,0
+ADX.US,D,20101231,000000,3.8247,3.83967,3.81713,3.83593,392940.84811426,0
+ADX.US,D,20110103,000000,3.85201,3.88776,3.85201,3.88062,398621.82919015,0
+ADX.US,D,20110104,000000,3.87706,3.88776,3.85201,3.88428,407690.01331189,0
+ADX.US,D,20110105,000000,3.87706,3.89498,3.86278,3.89498,262249.5392833,0
+ADX.US,D,20110106,000000,3.89131,3.90218,3.87706,3.89854,415091.04046945,0
+ADX.US,D,20110107,000000,3.89498,3.90575,3.86278,3.88428,377002.82753667,0
+ADX.US,D,20110110,000000,3.86278,3.87706,3.84852,3.87349,257606.7945789,0
+ADX.US,D,20110111,000000,3.88428,3.90575,3.87706,3.90218,436298.42681729,0
+ADX.US,D,20110112,000000,3.91646,3.95221,3.90575,3.94847,349793.67611776,0
+ADX.US,D,20110113,000000,3.9416,3.96282,3.93793,3.95558,498110.85823213,0
+ADX.US,D,20110114,000000,3.94847,3.98082,3.9416,3.98082,451570.73437263,0
+ADX.US,D,20110118,000000,3.98082,3.98795,3.96638,3.97717,277859.87728518,0
+ADX.US,D,20110119,000000,3.97021,3.97362,3.91281,3.9416,392400.45930518,0
+ADX.US,D,20110120,000000,3.92019,3.93063,3.89131,3.91281,446680.79053217,0
+ADX.US,D,20110121,000000,3.93793,3.95558,3.93063,3.93412,309834.79809481,0
+ADX.US,D,20110124,000000,3.9416,3.96638,3.93063,3.96638,224618.9321931,0
+ADX.US,D,20110125,000000,3.9416,3.97717,3.93793,3.97021,411333.61360119,0
+ADX.US,D,20110126,000000,3.96638,4.00204,3.96638,3.995,527656.32892774,0
+ADX.US,D,20110127,000000,3.97717,4.01308,3.97717,4.01308,395358.80059404,0
+ADX.US,D,20110128,000000,4.0057,4.0057,3.93412,3.95932,594732.3772957,0
+ADX.US,D,20110131,000000,3.95734,3.97265,3.93863,3.95734,460260.64632803,0
+ADX.US,D,20110201,000000,3.97717,4.03057,3.97717,4.03057,378656.18733976,0
+ADX.US,D,20110202,000000,4.03057,4.05945,4.02012,4.05221,849010.60676335,0
+ADX.US,D,20110203,000000,4.0451,4.07355,4.02727,4.07355,452231.84834121,0
+ADX.US,D,20110204,000000,4.05221,4.08805,4.04866,4.08805,457733.466323,0
+ADX.US,D,20110207,000000,4.08075,4.12381,4.08075,4.11998,399135.77344049,0
+ADX.US,D,20110208,000000,4.11311,4.14198,4.10579,4.14198,315153.60369227,0
+ADX.US,D,20110209,000000,4.10934,4.13084,4.10214,4.12353,505623.73369045,0
+ADX.US,D,20110210,000000,4.10214,4.12736,4.09158,4.113,293997.04822583,0
+ADX.US,D,20110211,000000,4.09856,4.17743,4.08071,4.13782,305606.53299027,0
+ADX.US,D,20110214,000000,4.13442,4.14556,4.12736,4.13084,362258.19944174,0
+ADX.US,D,20110215,000000,4.12353,4.15208,4.11666,4.13782,295887.92611246,0
+ADX.US,D,20110216,000000,4.13442,4.17438,4.13442,4.16322,323675.55989112,0
+ADX.US,D,20110218,000000,4.15208,4.18038,4.14556,4.17743,327307.97536956,0
+ADX.US,D,20110222,000000,4.14869,4.15602,4.06295,4.07706,482849.3387315,0
+ADX.US,D,20110223,000000,4.08792,4.09158,4.01995,4.05215,246493.0492174,0
+ADX.US,D,20110224,000000,4.04145,4.06295,4.02361,4.04485,266498.90486481,0
+ADX.US,D,20110225,000000,4.05948,4.08792,4.04145,4.07706,484387.54376808,0
+ADX.US,D,20110228,000000,4.10222,4.12006,4.08419,4.11309,346741.74281069,0
+ADX.US,D,20110301,000000,4.14556,4.14556,4.06295,4.06652,532645.13687957,0
+ADX.US,D,20110302,000000,4.06652,4.09158,4.03404,4.06652,498708.12926913,0
+ADX.US,D,20110303,000000,4.09856,4.13442,4.08427,4.12353,259954.35363752,0
+ADX.US,D,20110304,000000,4.12353,4.12353,4.07366,4.10934,264863.05425087,0
+ADX.US,D,20110307,000000,4.113,4.11997,4.05215,4.06974,353728.57106491,0
+ADX.US,D,20110308,000000,4.07706,4.10214,4.05948,4.08792,189843.68030895,0
+ADX.US,D,20110309,000000,4.09507,4.09856,4.07366,4.08071,204707.6347288,0
+ADX.US,D,20110310,000000,4.05215,4.05215,4.00916,4.01298,264906.70756782,0
+ADX.US,D,20110311,000000,3.96275,4.03404,3.96275,4.03074,155703.34014324,0
+ADX.US,D,20110314,000000,4.01995,4.01995,3.98424,4.00549,366327.14808962,0
+ADX.US,D,20110315,000000,3.86255,3.97704,3.86255,3.96275,356461.49845999,0
+ADX.US,D,20110316,000000,3.95901,3.96275,3.8804,3.88763,454475.83148858,0
+ADX.US,D,20110317,000000,3.92968,3.96223,3.91549,3.92968,265111.18889456,0
+ADX.US,D,20110318,000000,3.95901,3.9914,3.94134,3.94499,311202.19895975,0
+ADX.US,D,20110321,000000,3.9914,4.01655,3.98774,4.01298,295815.55350805,0
+ADX.US,D,20110322,000000,3.99844,4.01655,3.98424,3.98424,262305.88889507,0
+ADX.US,D,20110323,000000,3.98774,4.00549,3.96275,3.99844,346777.35472714,0
+ADX.US,D,20110324,000000,4.01298,4.03779,3.99844,4.02361,250483.88140339,0
+ADX.US,D,20110325,000000,4.03404,4.05572,4.02361,4.02361,352444.24452953,0
+ADX.US,D,20110328,000000,4.03074,4.04858,4.01995,4.02361,169709.1622537,0
+ADX.US,D,20110329,000000,4.00916,4.04485,4.00184,4.04485,175728.72490613,0
+ADX.US,D,20110330,000000,4.06974,4.08071,4.05215,4.06295,126224.71471871,0
+ADX.US,D,20110331,000000,4.06338,4.07861,4.05197,4.06705,217133.89602871,0
+ADX.US,D,20110401,000000,4.07706,4.09856,4.06652,4.07706,235143.18681163,0
+ADX.US,D,20110404,000000,4.08071,4.08427,4.06652,4.07706,162054.89775878,0
+ADX.US,D,20110405,000000,4.06277,4.08419,4.0593,4.07696,542430.37250429,0
+ADX.US,D,20110406,000000,4.09507,4.09856,4.06295,4.08071,164635.03854456,0
+ADX.US,D,20110407,000000,4.08071,4.09158,4.05197,4.08071,260439.13520991,0
+ADX.US,D,20110408,000000,4.09158,4.09507,4.04858,4.06652,82480.64482507,0
+ADX.US,D,20110411,000000,4.05948,4.06974,4.02361,4.03074,102826.53683606,0
+ADX.US,D,20110412,000000,4.01959,4.01959,3.97303,4.00863,305792.63397304,0
+ADX.US,D,20110413,000000,4.02361,4.03074,3.97704,4.00916,367973.33764705,0
+ADX.US,D,20110414,000000,3.97365,4.00184,3.95901,3.9914,390310.05066504,0
+ADX.US,D,20110415,000000,3.9914,4.01655,3.98061,3.98774,311314.77856662,0
+ADX.US,D,20110418,000000,3.95188,3.95188,3.90556,3.93403,405749.5396057,0
+ADX.US,D,20110419,000000,3.95188,3.95901,3.93403,3.95901,286705.79552446,0
+ADX.US,D,20110420,000000,3.98774,4.02361,3.98774,4.01298,440708.95384986,0
+ADX.US,D,20110421,000000,4.02361,4.03074,3.99844,4.01995,321836.37672192,0
+ADX.US,D,20110425,000000,4.01298,4.02709,4.00184,4.00916,198253.83644989,0
+ADX.US,D,20110426,000000,4.01959,4.05546,4.01959,4.04467,342115.63998599,0
+ADX.US,D,20110427,000000,4.05948,4.06974,4.03779,4.05948,294553.05363113,0
+ADX.US,D,20110428,000000,4.04858,4.08427,4.04858,4.08071,265026.17980365,0
+ADX.US,D,20110429,000000,4.07478,4.09384,4.07478,4.09384,213406.13251589,0
+ADX.US,D,20110502,000000,4.10214,4.11997,4.07366,4.09507,433524.53689787,0
+ADX.US,D,20110503,000000,4.07696,4.08419,4.04111,4.07696,346470.63273702,0
+ADX.US,D,20110504,000000,4.06965,4.07357,4.00863,4.04833,403802.37191563,0
+ADX.US,D,20110505,000000,4.02325,4.04111,3.99104,4.00541,303930.47537387,0
+ADX.US,D,20110506,000000,4.04833,4.06277,4.01255,4.03039,209762.22932246,0
+ADX.US,D,20110509,000000,4.03039,4.06965,4.01603,4.06965,531514.74572499,0
+ADX.US,D,20110510,000000,4.06643,4.09856,4.06643,4.09507,256651.63557916,0
+ADX.US,D,20110511,000000,4.08792,4.08792,4.03754,4.05546,336733.64551525,0
+ADX.US,D,20110512,000000,4.03754,4.08792,4.02683,4.08419,278312.870956,0
+ADX.US,D,20110513,000000,4.08071,4.08071,4.03396,4.03754,113808.79236229,0
+ADX.US,D,20110516,000000,4.01255,4.05546,4.00863,4.01603,165187.59763535,0
+ADX.US,D,20110517,000000,3.99452,4.00541,3.96562,3.99452,221301.63902549,0
+ADX.US,D,20110518,000000,3.99452,4.03039,3.99452,4.02325,209264.8112636,0
+ADX.US,D,20110519,000000,4.05546,4.0593,4.02325,4.03396,176808.57011478,0
+ADX.US,D,20110520,000000,4.03039,4.04111,3.99811,4.01603,107806.46128231,0
+ADX.US,D,20110523,000000,3.96223,3.97659,3.95136,3.9585,116857.63191945,0
+ADX.US,D,20110524,000000,3.96929,3.99104,3.94056,3.95502,364683.25607519,0
+ADX.US,D,20110525,000000,3.92968,3.98358,3.92628,3.96223,339234.52106761,0
+ADX.US,D,20110526,000000,3.95136,3.99104,3.94777,3.98722,241678.54786693,0
+ADX.US,D,20110527,000000,3.99452,4.01959,3.99452,4.01603,289210.11739134,0
+ADX.US,D,20110531,000000,4.03666,4.0586,4.02221,4.04381,292478.37230473,0
+ADX.US,D,20110601,000000,4.05197,4.05197,3.9585,3.98017,540622.20616556,0
+ADX.US,D,20110602,000000,3.97659,3.97659,3.94056,3.96562,430157.48763559,0
+ADX.US,D,20110603,000000,3.91905,3.9585,3.91183,3.93333,344901.41086999,0
+ADX.US,D,20110606,000000,3.92263,3.92263,3.86517,3.87579,427580.79316431,0
+ADX.US,D,20110607,000000,3.89391,3.91549,3.87955,3.87955,231488.94467471,0
+ADX.US,D,20110608,000000,3.86517,3.87955,3.85072,3.85438,395138.3372735,0
+ADX.US,D,20110609,000000,3.86517,3.90102,3.85812,3.89042,152176.61164268,0
+ADX.US,D,20110610,000000,3.8723,3.8723,3.81842,3.82921,597986.11094613,0
+ADX.US,D,20110613,000000,3.83994,3.85072,3.80033,3.82574,408452.5989418,0
+ADX.US,D,20110614,000000,3.85438,3.89042,3.85438,3.87955,375119.8451396,0
+ADX.US,D,20110615,000000,3.85438,3.85438,3.79693,3.81842,428473.3886187,0
+ADX.US,D,20110616,000000,3.82018,3.83471,3.78769,3.80215,226883.51973699,0
+ADX.US,D,20110617,000000,3.83288,3.84348,3.8112,3.82574,217633.61163059,0
+ADX.US,D,20110620,000000,3.80771,3.83994,3.79693,3.83994,203525.54885678,0
+ADX.US,D,20110621,000000,3.86517,3.89391,3.85072,3.89391,294530.07820117,0
+ADX.US,D,20110622,000000,3.88301,3.90478,3.86891,3.87579,423446.364541,0
+ADX.US,D,20110623,000000,3.82574,3.8723,3.80033,3.8723,279277.83901479,0
+ADX.US,D,20110624,000000,3.88675,3.88675,3.82921,3.83994,173917.11225291,0
+ADX.US,D,20110627,000000,3.82574,3.88675,3.81842,3.87579,355607.96123657,0
+ADX.US,D,20110628,000000,3.89042,3.91905,3.89042,3.91905,339597.53286115,0
+ADX.US,D,20110629,000000,3.95136,3.96562,3.91905,3.96223,319665.19858965,0
+ADX.US,D,20110630,000000,3.97606,4.00271,3.957,4.00271,380166.39833277,0
+ADX.US,D,20110701,000000,3.99452,4.0593,3.99452,4.05546,545793.97545208,0
+ADX.US,D,20110705,000000,4.04381,4.05477,4.02579,4.05119,234598.66912131,0
+ADX.US,D,20110706,000000,4.03666,4.05477,4.01872,4.04381,120654.3217222,0
+ADX.US,D,20110707,000000,4.06216,4.09445,4.06216,4.09105,451962.31944974,0
+ADX.US,D,20110708,000000,4.03666,4.0801,4.03307,4.06556,324133.91971903,0
+ADX.US,D,20110711,000000,4.02325,4.02325,3.98722,3.99811,229850.79651777,0
+ADX.US,D,20110712,000000,3.97894,4.01508,3.97536,3.99347,319263.12856515,0
+ADX.US,D,20110713,000000,4.00541,4.04467,3.98722,3.99104,379206.02535998,0
+ADX.US,D,20110714,000000,4.00541,4.02325,3.96223,3.96562,233518.82391267,0
+ADX.US,D,20110715,000000,3.97659,3.99811,3.9585,3.98358,256080.69614437,0
+ADX.US,D,20110718,000000,3.94439,3.96223,3.92628,3.95502,414039.07473928,0
+ADX.US,D,20110719,000000,3.96808,4.01508,3.88154,4.00063,328717.51799829,0
+ADX.US,D,20110720,000000,4.00863,4.02683,4.00176,4.01959,432944.40729109,0
+ADX.US,D,20110721,000000,4.03039,4.07357,4.03039,4.05546,382153.77302528,0
+ADX.US,D,20110722,000000,4.04381,4.06912,4.04381,4.06216,322127.01591104,0
+ADX.US,D,20110725,000000,4.01255,4.0593,4.00541,4.03396,329244.80411613,0
+ADX.US,D,20110726,000000,4.02221,4.02978,4.00063,4.00776,603114.22691571,0
+ADX.US,D,20110727,000000,3.98722,3.98722,3.90835,3.91183,322226.95903143,0
+ADX.US,D,20110728,000000,3.91027,3.94318,3.88154,3.88154,216147.10131146,0
+ADX.US,D,20110729,000000,3.85839,3.89634,3.82416,3.87728,253346.61997781,0
+ADX.US,D,20110801,000000,3.91183,3.92628,3.82218,3.8723,407113.13137449,0
+ADX.US,D,20110802,000000,3.83471,3.85621,3.77664,3.78413,470344.96096968,0
+ADX.US,D,20110803,000000,3.79109,3.79485,3.70073,3.79109,358265.06971274,0
+ADX.US,D,20110804,000000,3.72607,3.73337,3.60351,3.60351,544947.33085764,0
+ADX.US,D,20110805,000000,3.63597,3.64703,3.49164,3.59992,803777.03719808,0
+ADX.US,D,20110808,000000,3.51332,3.52393,3.33634,3.36524,887879.7473791,0
+ADX.US,D,20110809,000000,3.40485,3.49869,3.30005,3.49869,826492.84481058,0
+ADX.US,D,20110810,000000,3.43384,3.46614,3.35062,3.35419,536892.14510974,0
+ADX.US,D,20110811,000000,3.37952,3.54579,3.36151,3.506,351602.19502109,0
+ADX.US,D,20110812,000000,3.53144,3.5565,3.5168,3.52759,189728.80315908,0
+ADX.US,D,20110815,000000,3.5565,3.60351,3.5565,3.59627,163100.27982248,0
+ADX.US,D,20110816,000000,3.5565,3.59992,3.55301,3.57442,268358.76592098,0
+ADX.US,D,20110817,000000,3.57827,3.61786,3.54579,3.57442,236720.45007915,0
+ADX.US,D,20110818,000000,3.46614,3.46614,3.36882,3.39405,480148.57693839,0
+ADX.US,D,20110819,000000,3.34366,3.43036,3.33634,3.34366,629354.46548579,0
+ADX.US,D,20110822,000000,3.41565,3.43715,3.33991,3.35062,255888.85130412,0
+ADX.US,D,20110823,000000,3.37952,3.44795,3.35062,3.44115,181782.75070355,0
+ADX.US,D,20110824,000000,3.43384,3.5021,3.43384,3.5021,199059.12527037,0
+ADX.US,D,20110825,000000,3.51332,3.5383,3.44115,3.45918,249239.76187045,0
+ADX.US,D,20110826,000000,3.43384,3.52054,3.40843,3.51332,157805.59198561,0
+ADX.US,D,20110829,000000,3.56007,3.61786,3.5565,3.61786,247402.87624426,0
+ADX.US,D,20110830,000000,3.58915,3.64703,3.57442,3.6324,173679.31655271,0
+ADX.US,D,20110831,000000,3.65321,3.69881,3.63059,3.64573,165959.57208239,0
+ADX.US,D,20110901,000000,3.66489,3.68289,3.625,3.63597,446944.48554403,0
+ADX.US,D,20110902,000000,3.55843,3.56965,3.52411,3.54327,247938.2037626,0
+ADX.US,D,20110906,000000,3.42661,3.49869,3.42661,3.49869,171327.78129516,0
+ADX.US,D,20110907,000000,3.56007,3.59627,3.54579,3.58513,448130.01773055,0
+ADX.US,D,20110908,000000,3.57827,3.62153,3.56373,3.56373,636673.28870312,0
+ADX.US,D,20110909,000000,3.53144,3.53144,3.45185,3.47693,240915.76359189,0
+ADX.US,D,20110912,000000,3.43036,3.48075,3.40128,3.47693,348710.73715921,0
+ADX.US,D,20110913,000000,3.47693,3.52759,3.46614,3.51332,374965.9097588,0
+ADX.US,D,20110914,000000,3.52054,3.61055,3.49869,3.56737,520939.15530925,0
+ADX.US,D,20110915,000000,3.58915,3.63597,3.58165,3.625,384442.12585041,0
+ADX.US,D,20110916,000000,3.63597,3.66122,3.62153,3.64703,239154.6968846,0
+ADX.US,D,20110919,000000,3.58513,3.61786,3.54937,3.59992,150768.21778543,0
+ADX.US,D,20110920,000000,3.62153,3.64703,3.57827,3.58915,836260.84886283,0
+ADX.US,D,20110921,000000,3.58915,3.58915,3.46614,3.47693,226173.57895087,0
+ADX.US,D,20110922,000000,3.39405,3.40485,3.30005,3.34688,909905.14332098,0
+ADX.US,D,20110923,000000,3.31807,3.36882,3.31807,3.35062,273253.68127633,0
+ADX.US,D,20110926,000000,3.38318,3.42278,3.33634,3.41914,548880.7244687,0
+ADX.US,D,20110927,000000,3.47337,3.50957,3.43384,3.44464,704733.40490676,0
+ADX.US,D,20110928,000000,3.45918,3.48433,3.37595,3.38318,290655.27193651,0
+ADX.US,D,20110929,000000,3.43715,3.45918,3.34688,3.39763,349162.20435815,0
+ADX.US,D,20110930,000000,3.34591,3.39179,3.32329,3.32704,329446.98789988,0
+ADX.US,D,20111003,000000,3.30372,3.32546,3.22074,3.2244,699945.32530078,0
+ADX.US,D,20111004,000000,3.1593,3.27132,3.1161,3.26044,852901.95279097,0
+ADX.US,D,20111005,000000,3.262,3.33791,3.23563,3.33791,357720.55202242,0
+ADX.US,D,20111006,000000,3.33791,3.40286,3.31901,3.39885,330545.2134525,0
+ADX.US,D,20111007,000000,3.40485,3.41914,3.35794,3.37595,251444.2543762,0
+ADX.US,D,20111010,000000,3.41565,3.48808,3.41565,3.48808,362695.88138269,0
+ADX.US,D,20111011,000000,3.47337,3.506,3.45918,3.49164,205774.84345097,0
+ADX.US,D,20111012,000000,3.5168,3.56737,3.5168,3.52393,178970.55807508,0
+ADX.US,D,20111013,000000,3.49869,3.52759,3.46614,3.52054,149496.52773653,0
+ADX.US,D,20111014,000000,3.54937,3.58915,3.54203,3.58915,219276.35487353,0
+ADX.US,D,20111017,000000,3.57111,3.57827,3.50957,3.52054,181872.35488043,0
+ADX.US,D,20111018,000000,3.506,3.61786,3.48075,3.59992,255890.00007562,0
+ADX.US,D,20111019,000000,3.59254,3.60699,3.53465,3.54937,205367.02956897,0
+ADX.US,D,20111020,000000,3.55301,3.57827,3.506,3.56007,210862.75241808,0
+ADX.US,D,20111021,000000,3.60351,3.64303,3.59627,3.62891,427311.98063366,0
+ADX.US,D,20111024,000000,3.625,3.68995,3.625,3.68289,236123.08889991,0
+ADX.US,D,20111025,000000,3.65321,3.66104,3.6076,3.6076,280287.60916201,0
+ADX.US,D,20111026,000000,3.63597,3.66122,3.58165,3.65391,235402.80917031,0
+ADX.US,D,20111027,000000,3.75506,3.78769,3.72233,3.75506,485614.43172855,0
+ADX.US,D,20111028,000000,3.74452,3.77455,3.74061,3.75575,537957.0562889,0
+ADX.US,D,20111031,000000,3.7352,3.7352,3.67036,3.67801,322855.33704114,0
+ADX.US,D,20111101,000000,3.58478,3.62674,3.53934,3.57347,527635.34437435,0
+ADX.US,D,20111102,000000,3.64703,3.6721,3.59254,3.62891,546524.59412517,0
+ADX.US,D,20111103,000000,3.66104,3.70639,3.63059,3.70265,503899.42767111,0
+ADX.US,D,20111104,000000,3.65694,3.70265,3.64573,3.69881,156601.67945512,0
+ADX.US,D,20111107,000000,3.68289,3.71194,3.65391,3.7084,316722.04601034,0
+ADX.US,D,20111108,000000,3.71413,3.76733,3.69881,3.76733,456547.06650049,0
+ADX.US,D,20111109,000000,3.69117,3.69881,3.62674,3.63059,325917.9618563,0
+ADX.US,D,20111110,000000,3.68768,3.68768,3.61908,3.66104,371501.21491915,0
+ADX.US,D,20111111,000000,3.69499,3.74818,3.69499,3.72154,302355.50964936,0
+ADX.US,D,20111114,000000,3.72519,3.72519,3.68367,3.69881,291648.95928278,0
+ADX.US,D,20111115,000000,3.67993,3.73303,3.67611,3.72154,290105.01038871,0
+ADX.US,D,20111116,000000,3.69499,3.73303,3.66844,3.66844,864506.84246941,0
+ADX.US,D,20111117,000000,3.67993,3.69117,3.56965,3.58871,634210.32261019,0
+ADX.US,D,20111118,000000,3.60394,3.6076,3.5659,3.58871,349260.99870703,0
+ADX.US,D,20111121,000000,3.53543,3.54327,3.49007,3.52803,385678.20398286,0
+ADX.US,D,20111122,000000,3.51288,3.53186,3.49007,3.50897,594546.68907944,0
+ADX.US,D,20111123,000000,3.47867,3.47867,3.43305,3.43655,511368.73995474,0
+ADX.US,D,20111125,000000,3.4179,3.45962,3.4179,3.42549,227992.08423309,0
+ADX.US,D,20111128,000000,3.50897,3.56965,3.49381,3.50897,306205.04294102,0
+ADX.US,D,20111129,000000,3.51671,3.55843,3.51671,3.52803,258296.6763651,0
+ADX.US,D,20111130,000000,3.61072,3.67593,3.61072,3.66435,484938.95408739,0
+ADX.US,D,20111201,000000,3.66844,3.68768,3.64947,3.68367,562703.89191088,0
+ADX.US,D,20111202,000000,3.71033,3.72912,3.67611,3.67611,351937.63629867,0
+ADX.US,D,20111205,000000,3.71788,3.73687,3.69117,3.69881,239043.26604924,0
+ADX.US,D,20111206,000000,3.69316,3.72755,3.69316,3.70484,283094.057933,0
+ADX.US,D,20111207,000000,3.68768,3.73687,3.66453,3.73303,212164.31052595,0
+ADX.US,D,20111208,000000,3.69881,3.71788,3.64573,3.65694,504193.51317474,0
+ADX.US,D,20111209,000000,3.65694,3.71788,3.65694,3.69881,280287.60916201,0
+ADX.US,D,20111212,000000,3.66104,3.66453,3.61908,3.64171,341802.02536688,0
+ADX.US,D,20111213,000000,3.65694,3.67993,3.59627,3.6076,225349.90978641,0
+ADX.US,D,20111214,000000,3.57739,3.6001,3.53543,3.55843,367787.23666429,0
+ADX.US,D,20111215,000000,3.58871,3.59237,3.55066,3.55066,469042.25409033,0
+ADX.US,D,20111216,000000,3.55843,3.59627,3.54709,3.55843,478822.89462906,0
+ADX.US,D,20111219,000000,3.59237,3.59237,3.53186,3.53934,573544.84854277,0
+ADX.US,D,20111220,000000,3.57739,3.63059,3.57347,3.61908,643482.05737507,0
+ADX.US,D,20111221,000000,3.62674,3.63796,3.59237,3.63059,898018.80462539,0
+ADX.US,D,20111222,000000,3.6345,3.66104,3.62674,3.63059,721655.95785205,0
+ADX.US,D,20111223,000000,3.64573,3.68768,3.64573,3.68768,648148.36720221,0
+ADX.US,D,20111227,000000,3.68768,3.71413,3.68768,3.69881,752046.70784644,0
+ADX.US,D,20111228,000000,3.69499,3.70265,3.63059,3.6345,1148672.7042106,0
+ADX.US,D,20111229,000000,3.63796,3.66453,3.6345,3.65694,1083328.2838295,0
+ADX.US,D,20111230,000000,3.67219,3.67611,3.65321,3.66104,968340.8519097,0
+ADX.US,D,20120103,000000,3.71788,3.73687,3.71788,3.71788,480997.51907583,0
+ADX.US,D,20120104,000000,3.70639,3.73303,3.69881,3.72912,357451.73949175,0
+ADX.US,D,20120105,000000,3.71788,3.77116,3.70265,3.77116,461624.63652412,0
+ADX.US,D,20120106,000000,3.76733,3.78248,3.75192,3.77856,434816.90483375,0
+ADX.US,D,20120109,000000,3.77455,3.79755,3.77455,3.78621,341784.7937944,0
+ADX.US,D,20120110,000000,3.83175,3.84298,3.82044,3.83923,557094.4406834,0
+ADX.US,D,20120111,000000,3.81921,3.8381,3.81138,3.83069,315488.26542088,0
+ADX.US,D,20120112,000000,3.83069,3.85359,3.80771,3.84967,368931.41307687,0
+ADX.US,D,20120113,000000,3.82416,3.82416,3.79003,3.81652,300711.61763491,0
+ADX.US,D,20120117,000000,3.8381,3.85359,3.8381,3.84967,672270.27112898,0
+ADX.US,D,20120118,000000,3.83923,3.89634,3.83549,3.89634,567910.12434234,0
+ADX.US,D,20120119,000000,3.89242,3.91905,3.88875,3.89999,709553.65011472,0
+ADX.US,D,20120120,000000,3.89547,3.92219,3.88398,3.91444,363253.03555947,0
+ADX.US,D,20120123,000000,3.90391,3.94943,3.90391,3.93786,450189.76502747,0
+ADX.US,D,20120124,000000,3.90391,3.93429,3.89999,3.92299,357951.45509362,0
+ADX.US,D,20120125,000000,3.91905,3.96841,3.9114,3.96841,384841.89833191,0
+ADX.US,D,20120126,000000,3.97973,3.99122,3.94204,3.95318,424414.77891428,0
+ADX.US,D,20120127,000000,3.92968,3.95656,3.92603,3.94883,309473.29785441,0
+ADX.US,D,20120130,000000,3.91532,3.93786,3.90391,3.9268,328117.85927604,0
+ADX.US,D,20120131,000000,3.9518,3.9672,3.92506,3.95588,412411.26552584,0
+ADX.US,D,20120201,000000,3.97173,3.99462,3.9679,3.98704,267234.11862389,0
+ADX.US,D,20120202,000000,3.99462,4.00237,3.98313,3.99844,255993.38951048,0
+ADX.US,D,20120203,000000,4.05197,4.05964,4.03656,4.05582,366221.46111176,0
+ADX.US,D,20120206,000000,4.02919,4.06329,4.02919,4.05964,303534.14920687,0
+ADX.US,D,20120207,000000,4.05582,4.07861,4.04407,4.07478,206906.38337704,0
+ADX.US,D,20120208,000000,4.07478,4.08629,4.05964,4.07861,374383.48260904,0
+ADX.US,D,20120209,000000,4.09011,4.10535,4.06329,4.08629,520329.15764351,0
+ADX.US,D,20120210,000000,4.05582,4.07086,4.04407,4.05197,502760.99511603,0
+ADX.US,D,20120213,000000,4.08629,4.09759,4.06329,4.07861,376474.2467364,0
+ADX.US,D,20120214,000000,4.07086,4.07478,4.05197,4.07086,410743.24930993,0
+ADX.US,D,20120215,000000,4.09011,4.09011,4.04407,4.04407,296896.54748819,0
+ADX.US,D,20120216,000000,4.05197,4.10143,4.05197,4.09759,255657.94823291,0
+ADX.US,D,20120217,000000,4.11675,4.12057,4.09011,4.10143,328725.55939878,0
+ADX.US,D,20120221,000000,4.10535,4.12057,4.08629,4.09402,283731.62611471,0
+ADX.US,D,20120222,000000,4.08254,4.10143,4.07086,4.07478,283803.99871911,0
+ADX.US,D,20120223,000000,4.08254,4.09759,4.07086,4.09402,212255.06347434,0
+ADX.US,D,20120224,000000,4.10143,4.11309,4.09402,4.09759,182127.38215311,0
+ADX.US,D,20120227,000000,4.08629,4.11309,4.06329,4.10535,345673.38531702,0
+ADX.US,D,20120228,000000,4.10899,4.12057,4.09759,4.11309,470281.77853728,0
+ADX.US,D,20120229,000000,4.12057,4.13598,4.0975,4.0975,481846.46121326,0
+ADX.US,D,20120301,000000,4.10899,4.13224,4.10535,4.1244,648441.30393435,0
+ADX.US,D,20120302,000000,4.1244,4.1244,4.10143,4.12057,182454.78203021,0
+ADX.US,D,20120305,000000,4.11309,4.11309,4.08254,4.09759,309141.30289134,0
+ADX.US,D,20120306,000000,4.0329,4.04807,4.01769,4.03656,302993.07783104,0
+ADX.US,D,20120307,000000,4.0405,4.06329,4.02526,4.06329,387636.8593879,0
+ADX.US,D,20120308,000000,4.08254,4.11309,4.08254,4.10535,207705.92834004,0
+ADX.US,D,20120309,000000,4.10899,4.1244,4.10899,4.10899,278430.04564884,0
+ADX.US,D,20120312,000000,4.10143,4.10899,4.09011,4.10535,318123.54723858,0
+ADX.US,D,20120313,000000,4.11309,4.17045,4.11309,4.16671,410775.4149119,0
+ADX.US,D,20120314,000000,4.1588,4.18499,4.1588,4.1628,419001.76761307,0
+ADX.US,D,20120315,000000,4.16671,4.18866,4.1628,4.18866,271113.51997452,0
+ADX.US,D,20120316,000000,4.19266,4.19657,4.18499,4.19657,280448.43717181,0
+ADX.US,D,20120319,000000,4.19657,4.2158,4.18499,4.20798,415535.92400192,0
+ADX.US,D,20120320,000000,4.18499,4.20057,4.17438,4.18115,429911.65053489,0
+ADX.US,D,20120321,000000,4.18115,4.2119,4.17795,4.20057,282011.91518135,0
+ADX.US,D,20120322,000000,4.17438,4.17795,4.13563,4.14356,366216.86602578,0
+ADX.US,D,20120323,000000,4.15469,4.17045,4.14356,4.1628,417476.199063,0
+ADX.US,D,20120326,000000,4.18115,4.2119,4.18115,4.2119,510765.63491799,0
+ADX.US,D,20120327,000000,4.2119,4.21973,4.20449,4.20798,149896.30021803,0
+ADX.US,D,20120328,000000,4.20798,4.2158,4.1628,4.17438,372339.81811309,0
+ADX.US,D,20120329,000000,4.1513,4.16671,4.13955,4.1628,184292.8164279,0
+ADX.US,D,20120330,000000,4.18115,4.193,4.17089,4.18909,261240.97771591,0
+ADX.US,D,20120402,000000,4.17795,4.23851,4.17795,4.22729,264670.06063911,0
+ADX.US,D,20120403,000000,4.2158,4.22729,4.19266,4.20449,232599.80671382,0
+ADX.US,D,20120404,000000,4.18158,4.18499,4.15924,4.1749,234418.31199603,0
+ADX.US,D,20120405,000000,4.14766,4.1749,4.14766,4.16322,78409.398634175,0
+ADX.US,D,20120409,000000,4.13224,4.13563,4.10899,4.12815,248182.89209178,0
+ADX.US,D,20120410,000000,4.12057,4.12815,4.04407,4.06329,287984.37820237,0
+ADX.US,D,20120411,000000,4.09759,4.10899,4.08254,4.08254,279537.46137345,0
+ADX.US,D,20120412,000000,4.08254,4.12815,4.08254,4.11675,419139.62019291,0
+ADX.US,D,20120413,000000,4.11309,4.11309,4.08629,4.09011,164188.16643162,0
+ADX.US,D,20120416,000000,4.11309,4.12815,4.07086,4.09011,353750.39772341,0
+ADX.US,D,20120417,000000,4.10526,4.14766,4.10143,4.13598,324763.44650025,0
+ADX.US,D,20120418,000000,4.12057,4.1513,4.12057,4.13955,148161.65525521,0
+ADX.US,D,20120419,000000,4.12815,4.1513,4.10143,4.1244,266002.63557743,0
+ADX.US,D,20120420,000000,4.13598,4.15522,4.12057,4.12057,168617.82933005,0
+ADX.US,D,20120423,000000,4.08629,4.10143,4.06329,4.10143,341556.18826619,0
+ADX.US,D,20120424,000000,4.11309,4.13224,4.10143,4.12815,634666.38489513,0
+ADX.US,D,20120425,000000,4.17045,4.18866,4.1628,4.18115,669946.30638738,0
+ADX.US,D,20120426,000000,4.17795,4.21973,4.17438,4.2158,666606.82764108,0
+ADX.US,D,20120427,000000,4.22026,4.23904,4.20832,4.23904,533695.11402925,0
+ADX.US,D,20120430,000000,4.25124,4.25124,4.21232,4.22415,865166.23730958,0
+ADX.US,D,20120501,000000,4.22415,4.27396,4.20832,4.23904,530521.05837873,0
+ADX.US,D,20120502,000000,4.22026,4.24724,4.21232,4.23183,454005.98394567,0
+ADX.US,D,20120503,000000,4.23574,4.23904,4.201,4.20832,362036.4865425,0
+ADX.US,D,20120504,000000,4.20832,4.23904,4.13998,4.16322,468873.38468003,0
+ADX.US,D,20120507,000000,4.13998,4.17089,4.13598,4.15924,320838.09428968,0
+ADX.US,D,20120508,000000,4.13998,4.13998,4.0862,4.13224,407154.48714843,0
+ADX.US,D,20120509,000000,4.0975,4.13224,4.07461,4.11309,475422.53099332,0
+ADX.US,D,20120510,000000,4.14356,4.15924,4.11309,4.11675,227117.86912269,0
+ADX.US,D,20120511,000000,4.10143,4.14356,4.09384,4.10526,283056.14847355,0
+ADX.US,D,20120514,000000,4.0632,4.09002,4.05546,4.06687,337196.60042916,0
+ADX.US,D,20120515,000000,4.06687,4.07461,4.03622,4.04763,570258.2132854,0
+ADX.US,D,20120516,000000,4.0632,4.06687,3.99793,4.00184,349624.01050057,0
+ADX.US,D,20120517,000000,3.99408,3.99408,3.93282,3.94046,198276.81187986,0
+ADX.US,D,20120518,000000,3.94805,3.94805,3.87526,3.89825,487769.52705984,0
+ADX.US,D,20120521,000000,3.89442,3.93654,3.87152,3.93282,869549.94934808,0
+ADX.US,D,20120522,000000,3.93282,3.97502,3.92506,3.93654,321284.96640261,0
+ADX.US,D,20120523,000000,3.91739,3.95952,3.89825,3.95952,369188.73789254,0
+ADX.US,D,20120524,000000,3.9672,3.97121,3.9289,3.96345,196812.12821919,0
+ADX.US,D,20120525,000000,3.9672,3.97502,3.94805,3.95952,177232.46679775,0
+ADX.US,D,20120529,000000,3.98261,4.01323,3.97876,3.98636,346393.66504664,0
+ADX.US,D,20120530,000000,3.97121,3.97121,3.94805,3.95952,277515.623536,0
+ADX.US,D,20120531,000000,3.9585,3.97007,3.91619,3.97007,274624.16567411,0
+ADX.US,D,20120601,000000,3.90199,3.93654,3.82165,3.87911,973995.10522562,0
+ADX.US,D,20120604,000000,3.90599,3.90983,3.81399,3.85995,541256.32803277,0
+ADX.US,D,20120605,000000,3.84445,3.86762,3.84071,3.86368,310801.27770675,0
+ADX.US,D,20120606,000000,3.88684,3.94448,3.88275,3.93282,270411.6205889,0
+ADX.US,D,20120607,000000,3.9672,3.97876,3.93654,3.94805,298988.46038706,0
+ADX.US,D,20120608,000000,3.92506,3.95952,3.91739,3.94805,216216.02760136,0
+ADX.US,D,20120611,000000,3.97121,3.97876,3.90599,3.90599,262587.33791222,0
+ADX.US,D,20120612,000000,3.92506,3.95588,3.89825,3.94046,631589.97482199,0
+ADX.US,D,20120613,000000,3.91739,3.94805,3.91367,3.92506,153510.3353525,0
+ADX.US,D,20120614,000000,3.9214,3.96345,3.91739,3.94805,175456.46606098,0
+ADX.US,D,20120615,000000,3.95952,3.99408,3.95588,3.99408,327538.87844077,0
+ADX.US,D,20120618,000000,3.98636,4.00934,3.9672,4.00184,330403.91455817,0
+ADX.US,D,20120619,000000,4.01323,4.05155,4.01323,4.04381,405956.31847542,0
+ADX.US,D,20120620,000000,4.05546,4.05546,4.00934,4.03255,286361.16407491,0
+ADX.US,D,20120621,000000,4.02867,4.04381,3.95588,3.95952,341010.52180437,0
+ADX.US,D,20120622,000000,3.9672,3.98636,3.96345,3.98261,240560.79319883,0
+ADX.US,D,20120625,000000,3.93282,3.93654,3.89442,3.91739,364235.23519075,0
+ADX.US,D,20120626,000000,3.91739,3.94448,3.91367,3.93654,240943.33410786,0
+ADX.US,D,20120627,000000,3.96345,3.98261,3.9518,3.98261,232330.99418316,0
+ADX.US,D,20120628,000000,3.96345,3.96345,3.90983,3.96345,323266.59723763,0
+ADX.US,D,20120629,000000,4.03255,4.04381,4.01716,4.04381,392630.56909215,0
+ADX.US,D,20120702,000000,4.03622,4.05546,4.02867,4.04763,184571.96790205,0
+ADX.US,D,20120703,000000,4.04328,4.08176,4.04328,4.07401,218758.25892768,0
+ADX.US,D,20120705,000000,4.05878,4.07401,4.05101,4.05477,396045.86675736,0
+ADX.US,D,20120706,000000,4.03622,4.04005,4.02082,4.02867,317202.23249674,0
+ADX.US,D,20120709,000000,4.03622,4.03622,4.01716,4.03622,130086.88449687,0
+ADX.US,D,20120710,000000,4.05948,4.0707,4.00934,4.02082,239546.4279656,0
+ADX.US,D,20120711,000000,4.01323,4.03255,3.99408,4.02867,224023.07870558,0
+ADX.US,D,20120712,000000,3.99793,4.04005,3.98261,4.02867,509788.03037273,0
+ADX.US,D,20120713,000000,4.08176,4.09706,4.05477,4.07791,1654860.4847068,0
+ADX.US,D,20120716,000000,4.0707,4.09002,4.0632,4.0707,921438.80916652,0
+ADX.US,D,20120717,000000,4.08176,4.11282,4.06643,4.10484,393608.17363742,0
+ADX.US,D,20120718,000000,4.10091,4.13563,4.08951,4.12023,235923.20265916,0
+ADX.US,D,20120719,000000,4.12815,4.14766,4.1244,4.13998,201249.83251814,0
+ADX.US,D,20120720,000000,4.11649,4.13955,4.09706,4.11282,223608.37219459,0
+ADX.US,D,20120723,000000,4.08227,4.0975,4.05546,4.09384,653950.81204145,0
+ADX.US,D,20120724,000000,4.0855,4.10484,4.04328,4.07401,512980.46636722,0
+ADX.US,D,20120725,000000,4.07461,4.07844,4.04763,4.0632,449939.33284078,0
+ADX.US,D,20120726,000000,4.10899,4.12815,4.08227,4.10143,249242.05941346,0
+ADX.US,D,20120727,000000,4.12397,4.17089,4.11282,4.1588,545985.82029234,0
+ADX.US,D,20120730,000000,4.14766,4.16671,4.1244,4.13998,399492.18125304,0
+ADX.US,D,20120731,000000,4.13224,4.1513,4.12057,4.13998,357454.03703475,0
+ADX.US,D,20120801,000000,4.1588,4.1628,4.12023,4.12023,215665.76605356,0
+ADX.US,D,20120802,000000,4.09706,4.11649,4.06251,4.09706,233892.1746497,0
+ADX.US,D,20120803,000000,4.13955,4.16671,4.13563,4.14766,436395.31687276,0
+ADX.US,D,20120806,000000,4.16671,4.17821,4.14766,4.15469,323993.76959622,0
+ADX.US,D,20120807,000000,4.18499,4.20832,4.18115,4.19701,386631.68432668,0
+ADX.US,D,20120808,000000,4.18499,4.21624,4.17821,4.20494,203892.00696483,0
+ADX.US,D,20120809,000000,4.21624,4.22415,4.201,4.21624,353304.67438196,0
+ADX.US,D,20120810,000000,4.21232,4.22415,4.201,4.21624,177269.2274857,0
+ADX.US,D,20120813,000000,4.20494,4.22026,4.193,4.21232,219569.29160566,0
+ADX.US,D,20120814,000000,4.22415,4.23627,4.22026,4.22026,288850.55191229,0
+ADX.US,D,20120815,000000,4.22415,4.23627,4.20832,4.22415,173187.64235131,0
+ADX.US,D,20120816,000000,4.22809,4.26699,4.22415,4.25124,291562.80142037,0
+ADX.US,D,20120817,000000,4.2702,4.2702,4.24724,4.2555,211171.77195119,0
+ADX.US,D,20120820,000000,4.25124,4.25933,4.24305,4.25124,157922.76667846,0
+ADX.US,D,20120821,000000,4.25124,4.2744,4.22415,4.23226,204342.32539226,0
+ADX.US,D,20120822,000000,4.23627,4.25124,4.22026,4.24724,229584.28153011,0
+ADX.US,D,20120823,000000,4.23226,4.23226,4.193,4.22026,410418.14697584,0
+ADX.US,D,20120824,000000,4.193,4.23627,4.193,4.23226,182909.69554362,0
+ADX.US,D,20120827,000000,4.23226,4.23627,4.21624,4.21624,345587.22745464,0
+ADX.US,D,20120828,000000,4.21232,4.22026,4.201,4.21624,198514.60758007,0
+ADX.US,D,20120829,000000,4.22026,4.22415,4.20494,4.22026,153805.56962764,0
+ADX.US,D,20120830,000000,4.201,4.20494,4.17821,4.18115,400460.59562632,0
+ADX.US,D,20120831,000000,4.19701,4.22809,4.18909,4.21624,345387.34121389,0
+ADX.US,D,20120904,000000,4.20832,4.25124,4.19701,4.23904,471383.45040439,0
+ADX.US,D,20120905,000000,4.24724,4.25933,4.23226,4.25124,586072.20173458,0
+ADX.US,D,20120906,000000,4.24724,4.31251,4.24724,4.3086,515055.14769363,0
+ADX.US,D,20120907,000000,4.3086,4.33149,4.3086,4.32419,465935.97595822,0
+ADX.US,D,20120910,000000,4.31652,4.33149,4.3086,4.3086,272282.96936005,0
+ADX.US,D,20120911,000000,4.30435,4.32785,4.30435,4.31652,257810.7460212,0
+ADX.US,D,20120912,000000,4.32785,4.33942,4.32045,4.33149,270804.50044142,0
+ADX.US,D,20120913,000000,4.32785,4.41271,4.32419,4.39784,480694.24340022,0
+ADX.US,D,20120914,000000,4.40949,4.45512,4.40949,4.43552,531977.70063891,0
+ADX.US,D,20120917,000000,4.42022,4.43552,4.41271,4.42022,366687.86234017,0
+ADX.US,D,20120918,000000,4.40601,4.42022,4.39426,4.39784,352477.55890299,0
+ADX.US,D,20120919,000000,4.40601,4.42437,4.40183,4.41271,355737.77241591,0
+ADX.US,D,20120920,000000,4.39426,4.42022,4.3826,4.40601,229956.48349564,0
+ADX.US,D,20120921,000000,4.41619,4.42803,4.40183,4.41271,512593.33037221,0
+ADX.US,D,20120924,000000,4.37894,4.41619,4.37894,4.40183,243513.13595013,0
+ADX.US,D,20120925,000000,4.41271,4.42437,4.37102,4.37102,359539.05730465,0
+ADX.US,D,20120926,000000,4.36292,4.37476,4.33542,4.35177,485561.58823961,0
+ADX.US,D,20120927,000000,4.3826,4.39784,4.34744,4.3826,378662.65644115,0
+ADX.US,D,20120928,000000,4.35875,4.3826,4.35177,4.36684,175627.63301426,0
+ADX.US,D,20121001,000000,4.37894,4.42437,4.36684,4.37102,340928.95902798,0
+ADX.US,D,20121002,000000,4.40183,4.40601,4.36292,4.39016,372015.86455049,0
+ADX.US,D,20121003,000000,4.39016,4.41619,4.39016,4.39784,312892.04183413,0
+ADX.US,D,20121004,000000,4.40601,4.43213,4.40183,4.42437,227496.96371722,0
+ADX.US,D,20121005,000000,4.43962,4.45512,4.40601,4.41271,294276.19969998,0
+ADX.US,D,20121008,000000,4.40183,4.41271,4.38616,4.40601,164440.89616129,0
+ADX.US,D,20121009,000000,4.40183,4.40183,4.35508,4.35508,241147.81543459,0
+ADX.US,D,20121010,000000,4.36292,4.36292,4.32785,4.33149,159016.3971451,0
+ADX.US,D,20121011,000000,4.35875,4.37102,4.33149,4.33149,203924.17256678,0
+ADX.US,D,20121012,000000,4.34342,4.35875,4.32045,4.35177,391324.41589829,0
+ADX.US,D,20121015,000000,4.37102,4.37476,4.34342,4.36684,362991.1156578,0
+ADX.US,D,20121016,000000,4.37894,4.42803,4.37894,4.42437,261956.66235951,0
+ADX.US,D,20121017,000000,4.43213,4.44327,4.41619,4.44327,232264.36543624,0
+ADX.US,D,20121018,000000,4.41619,4.42803,4.40183,4.40601,409571.5023814,0
+ADX.US,D,20121019,000000,4.39784,4.39784,4.33149,4.33942,386501.87314733,0
+ADX.US,D,20121022,000000,4.34342,4.34342,4.30068,4.33542,256960.65511226,0
+ADX.US,D,20121023,000000,4.29415,4.32045,4.26351,4.31251,448486.1368951,0
+ADX.US,D,20121024,000000,4.33542,4.33542,4.28658,4.29058,179428.91790299,0
+ADX.US,D,20121025,000000,4.31652,4.32419,4.2744,4.29058,116678.42356568,0
+ADX.US,D,20121026,000000,4.2784,4.28658,4.25124,4.26699,419231.52191279,0
+ADX.US,D,20121031,000000,4.2744,4.32045,4.25124,4.29058,229886.40843422,0
+ADX.US,D,20121101,000000,4.29058,4.35508,4.29058,4.34744,444450.50262065,0
+ADX.US,D,20121102,000000,4.3826,4.3826,4.31251,4.31652,338125.9565715,0
+ADX.US,D,20121105,000000,4.33149,4.33149,4.28658,4.32419,360461.52081798,0
+ADX.US,D,20121106,000000,4.32419,4.36684,4.32419,4.35177,261476.47587311,0
+ADX.US,D,20121107,000000,4.31251,4.31251,4.24724,4.25933,489918.87853364,0
+ADX.US,D,20121108,000000,4.26699,4.28222,4.21232,4.22026,195980.41765424,0
+ADX.US,D,20121109,000000,4.21624,4.23904,4.19701,4.20832,358470.69981099,0
+ADX.US,D,20121112,000000,4.21624,4.23904,4.19701,4.23627,346618.82426034,0
+ADX.US,D,20121113,000000,4.21232,4.22415,4.193,4.201,549286.24080769,0
+ADX.US,D,20121114,000000,4.21232,4.21624,4.10484,4.10882,615005.16069729,0
+ADX.US,D,20121115,000000,4.11282,4.17011,4.05205,4.12476,1010869.5215579,0
+ADX.US,D,20121116,000000,4.12083,4.12083,4.08863,4.10055,477273.20187751,0
+ADX.US,D,20121119,000000,4.17743,4.17743,4.14122,4.15749,465285.77129003,0
+ADX.US,D,20121120,000000,4.14921,4.19352,4.14122,4.19352,444522.87522508,0
+ADX.US,D,20121121,000000,4.20953,4.23034,4.19763,4.218,185811.49234898,0
+ADX.US,D,20121123,000000,4.23034,4.25463,4.23034,4.25463,99615.720497582,0
+ADX.US,D,20121126,000000,4.24227,4.25463,4.22582,4.23766,159330.0117642,0
+ADX.US,D,20121127,000000,4.25047,4.25889,4.2057,4.2057,244513.71592538,0
+ADX.US,D,20121128,000000,4.18909,4.25463,4.18499,4.24227,241297.15572941,0
+ADX.US,D,20121129,000000,4.28317,4.28744,4.25463,4.28317,358006.59612557,0
+ADX.US,D,20121130,000000,4.29503,4.29503,4.25047,4.28744,379895.28825912,0
+ADX.US,D,20121203,000000,4.29154,4.29154,4.26299,4.26699,234272.41801573,0
+ADX.US,D,20121204,000000,4.25463,4.26299,4.23454,4.24227,403128.04304598,0
+ADX.US,D,20121205,000000,4.23766,4.25463,4.22198,4.24227,414264.23395301,0
+ADX.US,D,20121206,000000,4.22198,4.24637,4.218,4.23766,397800.04083566,0
+ADX.US,D,20121207,000000,4.25047,4.25047,4.218,4.23034,342287.95571077,0
+ADX.US,D,20121210,000000,4.22198,4.24227,4.22198,4.23034,381601.21393447,0
+ADX.US,D,20121211,000000,4.23454,4.26699,4.23454,4.25047,345405.72155786,0
+ADX.US,D,20121212,000000,4.25463,4.28744,4.25047,4.25047,342122.53261498,0
+ADX.US,D,20121213,000000,4.24637,4.27082,4.2057,4.25047,541210.37717282,0
+ADX.US,D,20121214,000000,4.23034,4.25047,4.218,4.24227,258266.80830614,0
+ADX.US,D,20121217,000000,4.24227,4.26699,4.23766,4.26299,455927.87866277,0
+ADX.US,D,20121218,000000,4.26699,4.29842,4.26699,4.29503,267147.9607615,0
+ADX.US,D,20121219,000000,4.29503,4.3106,4.28317,4.28317,462908.96305951,0
+ADX.US,D,20121220,000000,4.28744,4.3106,4.27866,4.30661,281960.22046392,0
+ADX.US,D,20121221,000000,4.26299,4.27082,4.25047,4.27082,314447.47844319,0
+ADX.US,D,20121224,000000,4.25889,4.27482,4.24637,4.26299,262851.55535689,0
+ADX.US,D,20121226,000000,4.27082,4.27482,4.23454,4.25463,637823.20897316,0
+ADX.US,D,20121227,000000,4.27082,4.27082,4.20953,4.27082,664680.337838,0
+ADX.US,D,20121228,000000,4.24227,4.26299,4.218,4.24637,723649.07640204,0
+ADX.US,D,20121231,000000,4.23454,4.28744,4.21355,4.28744,587538.03416674,0
+ADX.US,D,20130102,000000,4.37615,4.39243,4.33899,4.39243,796324.95648691,0
+ADX.US,D,20130103,000000,4.39243,4.41271,4.37615,4.38477,588027.41082512,0
+ADX.US,D,20130104,000000,4.38477,4.42437,4.38477,4.42437,317298.72930261,0
+ADX.US,D,20130107,000000,4.42022,4.42022,4.39644,4.41271,391115.33948555,0
+ADX.US,D,20130108,000000,4.39644,4.43213,4.39644,4.41271,305314.74502964,0
+ADX.US,D,20130109,000000,4.41575,4.45215,4.41575,4.42437,335140.29944673,0
+ADX.US,D,20130110,000000,4.45215,4.47679,4.44049,4.46485,275398.43766416,0
+ADX.US,D,20130111,000000,4.46887,4.49794,4.46068,4.48967,590470.84780255,0
+ADX.US,D,20130114,000000,4.47679,4.49359,4.45215,4.47679,458745.81514874,0
+ADX.US,D,20130115,000000,4.46068,4.48558,4.45633,4.48097,186900.52772964,0
+ADX.US,D,20130116,000000,4.47679,4.50193,4.46887,4.50193,426355.05397536,0
+ADX.US,D,20130117,000000,4.5056,4.53286,4.5056,4.52998,439395.908027,0
+ADX.US,D,20130118,000000,4.52187,4.55721,4.5183,4.55721,333603.24318167,0
+ADX.US,D,20130122,000000,4.56574,4.56574,4.53745,4.55721,332179.91529495,0
+ADX.US,D,20130123,000000,4.56574,4.58638,4.55721,4.58638,254938.81727481,0
+ADX.US,D,20130124,000000,4.57767,4.61102,4.5702,4.5702,525782.37594717,0
+ADX.US,D,20130125,000000,4.58969,4.58969,4.55721,4.5702,431422.2850555,0
+ADX.US,D,20130128,000000,4.57767,4.58969,4.55034,4.57767,373194.50410802,0
+ADX.US,D,20130129,000000,4.56574,4.59419,4.56574,4.58168,269366.23852521,0
+ADX.US,D,20130130,000000,4.57393,4.60292,4.56166,4.56166,318380.87205426,0
+ADX.US,D,20130131,000000,4.55348,4.58638,4.55348,4.56574,179992.96470878,0
+ADX.US,D,20130201,000000,4.58969,4.6314,4.58638,4.62302,214966.16421092,0
+ADX.US,D,20130204,000000,4.60675,4.60675,4.55348,4.57767,181685.10512617,0
+ADX.US,D,20130205,000000,4.58969,4.61102,4.58969,4.60675,191984.99038225,0
+ADX.US,D,20130206,000000,4.58638,4.60675,4.58638,4.59419,233313.19381443,0
+ADX.US,D,20130207,000000,4.59419,4.6314,4.57393,4.6314,313328.57500358,0
+ADX.US,D,20130208,000000,4.61546,4.68292,4.61546,4.68292,799610.44297279,0
+ADX.US,D,20130211,000000,4.68292,4.68292,4.64339,4.65106,274930.88766424,0
+ADX.US,D,20130212,000000,4.65496,4.66308,4.64339,4.65836,191384.18288852,0
+ADX.US,D,20130213,000000,4.65836,4.6757,4.65836,4.6669,260927.36309679,0
+ADX.US,D,20130214,000000,4.64758,4.67133,4.64339,4.6669,234915.73005492,0
+ADX.US,D,20130215,000000,4.6669,4.6757,4.63904,4.64339,206951.18546548,0
+ADX.US,D,20130219,000000,4.63904,4.65836,4.63904,4.65496,415955.2255989,0
+ADX.US,D,20130220,000000,4.64758,4.65106,4.60675,4.61502,376620.14071672,0
+ADX.US,D,20130221,000000,4.60675,4.60675,4.55305,4.57368,316983.96591201,0
+ADX.US,D,20130222,000000,4.58925,4.61502,4.56967,4.60249,346715.32106622,0
+ADX.US,D,20130225,000000,4.61102,4.62746,4.52483,4.52946,233996.71285608,0
+ADX.US,D,20130226,000000,4.53701,4.55305,4.51779,4.55305,193648.41151217,0
+ADX.US,D,20130227,000000,4.55305,4.59419,4.53701,4.58594,212476.77637355,0
+ADX.US,D,20130228,000000,4.58925,4.61928,4.58594,4.61502,292352.00743989,0
+ADX.US,D,20130301,000000,4.59804,4.63521,4.58108,4.6314,446345.97559329,0
+ADX.US,D,20130304,000000,4.62746,4.65836,4.61102,4.65836,247784.26838177,0
+ADX.US,D,20130305,000000,4.6757,4.69162,4.6669,4.69162,298051.06284425,0
+ADX.US,D,20130306,000000,4.69589,4.70364,4.67908,4.69589,382864.8625829,0
+ADX.US,D,20130307,000000,4.68292,4.7119,4.68292,4.7119,280899.90437075,0
+ADX.US,D,20130308,000000,4.71555,4.74934,4.7119,4.74089,316733.53372532,0
+ADX.US,D,20130311,000000,4.73679,4.75709,4.73679,4.74934,306507.16984513,0
+ADX.US,D,20130312,000000,4.7455,4.76543,4.73679,4.76543,533224.11771483,0
+ADX.US,D,20130313,000000,4.75709,4.76883,4.73679,4.73679,483567.32091811,0
+ADX.US,D,20130314,000000,4.7455,4.77259,4.7455,4.76883,260987.09921473,0
+ADX.US,D,20130315,000000,4.75709,4.77676,4.75377,4.75377,258884.84737236,0
+ADX.US,D,20130318,000000,4.72871,4.75709,4.72871,4.74934,310564.63077806,0
+ADX.US,D,20130319,000000,4.761,4.77259,4.7119,4.75377,327241.34662264,0
+ADX.US,D,20130320,000000,4.75709,4.77676,4.74089,4.761,224410.21470059,0
+ADX.US,D,20130321,000000,4.7455,4.76883,4.74089,4.74934,191142.9408738,0
+ADX.US,D,20130322,000000,4.76543,4.78085,4.73679,4.74934,432851.3567997,0
+ADX.US,D,20130325,000000,4.761,4.77259,4.72871,4.73306,208483.64664456,0
+ADX.US,D,20130326,000000,4.761,4.77259,4.74934,4.76543,307472.13790393,0
+ADX.US,D,20130327,000000,4.75709,4.77676,4.74934,4.76883,750546.41226933,0
+ADX.US,D,20130328,000000,4.78085,4.78947,4.75709,4.77259,544263.811816,0
+ADX.US,D,20130401,000000,4.77676,4.78451,4.74089,4.77676,493709.82447888,0
+ADX.US,D,20130402,000000,4.78451,4.78947,4.76543,4.77259,205153.35807024,0
+ADX.US,D,20130403,000000,4.78947,4.78947,4.71555,4.73306,300306.10129592,0
+ADX.US,D,20130404,000000,4.72871,4.74934,4.72052,4.74934,333011.62585991,0
+ADX.US,D,20130405,000000,4.7119,4.71555,4.6757,4.7119,431516.48431837,0
+ADX.US,D,20130408,000000,4.71555,4.72871,4.69162,4.72871,270954.98950771,0
+ADX.US,D,20130409,000000,4.74934,4.75709,4.72871,4.74934,231457.92784425,0
+ADX.US,D,20130410,000000,4.75709,4.80922,4.75709,4.80104,285422.61776057,0
+ADX.US,D,20130411,000000,4.79339,4.84195,4.79339,4.83387,286717.28323946,0
+ADX.US,D,20130412,000000,4.80922,4.82942,4.78085,4.78947,786741.90464594,0
+ADX.US,D,20130415,000000,4.77676,4.77676,4.70745,4.71555,398833.93518436,0
+ADX.US,D,20130416,000000,4.73306,4.75709,4.71555,4.75377,765085.26435509,0
+ADX.US,D,20130417,000000,4.72052,4.72052,4.6669,4.70745,413543.95422342,0
+ADX.US,D,20130418,000000,4.69929,4.70745,4.65836,4.6757,204860.4213381,0
+ADX.US,D,20130419,000000,4.68292,4.71555,4.67133,4.71555,130055.8676664,0
+ADX.US,D,20130422,000000,4.71555,4.7455,4.6757,4.73306,559447.12471246,0
+ADX.US,D,20130423,000000,4.74934,4.78085,4.74934,4.77676,314836.91198119,0
+ADX.US,D,20130424,000000,4.77676,4.79713,4.77676,4.79713,269734.99417625,0
+ADX.US,D,20130425,000000,4.79713,4.82176,4.78947,4.80104,324749.66124227,0
+ADX.US,D,20130426,000000,4.78451,4.79339,4.76883,4.78947,316539.39134206,0
+ADX.US,D,20130429,000000,4.79339,4.83387,4.77676,4.81401,279439.81579609,0
+ADX.US,D,20130430,000000,4.81401,4.82497,4.79339,4.81741,210289.51544031,0
+ADX.US,D,20130501,000000,4.80104,4.81401,4.75709,4.75709,487484.6317282,0
+ADX.US,D,20130502,000000,4.76543,4.81741,4.76543,4.81401,249150.15769357,0
+ADX.US,D,20130503,000000,4.84195,4.88286,4.84195,4.86311,366211.12216828,0
+ADX.US,D,20130506,000000,4.84692,4.89879,4.84692,4.88643,230617.0271073,0
+ADX.US,D,20130507,000000,4.88286,4.92379,4.87964,4.91916,268061.23410285,0
+ADX.US,D,20130508,000000,4.89513,4.93126,4.89513,4.92709,285792.52218313,0
+ADX.US,D,20130509,000000,4.92379,4.94755,4.92379,4.94276,443754.34709252,0
+ADX.US,D,20130510,000000,4.93597,4.93972,4.91559,4.93972,623656.55885294,0
+ADX.US,D,20130513,000000,4.92709,4.95634,4.92709,4.94755,202304.40475382,0
+ADX.US,D,20130514,000000,4.96052,4.99751,4.96052,4.98897,201187.7988572,0
+ADX.US,D,20130515,000000,4.9647,5.01301,4.9647,5.00473,590242.24227434,0
+ADX.US,D,20130516,000000,4.99751,5.02546,4.99273,4.99273,189163.60758178,0
+ADX.US,D,20130517,000000,5.00013,5.05061,5.00013,5.04209,197771.35242049,0
+ADX.US,D,20130520,000000,5.01666,5.06976,5.01666,5.05358,396078.03235932,0
+ADX.US,D,20130521,000000,5.05061,5.06559,5.02546,5.04573,331337.86578651,0
+ADX.US,D,20130522,000000,5.06976,5.10294,4.97296,5.01666,346682.00669276,0
+ADX.US,D,20130523,000000,4.95181,5.00013,4.94755,4.98897,344255.80128781,0
+ADX.US,D,20130524,000000,4.98897,5.01666,4.9647,5.00882,239582.03988206,0
+ADX.US,D,20130528,000000,5.04573,5.0911,4.99751,5.03347,361471.29096521,0
+ADX.US,D,20130529,000000,5.01666,5.02128,4.97767,5.00882,386784.47093598,0
+ADX.US,D,20130530,000000,4.98454,5.03747,4.97767,5.01666,272619.55940913,0
+ADX.US,D,20130531,000000,5.02546,5.04573,4.98081,4.98081,680071.5783757,0
+ADX.US,D,20130603,000000,5.00013,5.00013,4.95634,4.99273,636159.78784325,0
+ADX.US,D,20130604,000000,4.99751,5.01666,4.95634,4.99273,378566.15963528,0
+ADX.US,D,20130605,000000,4.97296,4.97296,4.88643,4.89044,387076.2588966,0
+ADX.US,D,20130606,000000,4.87913,4.90715,4.85449,4.90299,332812.88839065,0
+ADX.US,D,20130607,000000,4.93972,4.99751,4.93126,4.99273,255739.5110093,0
+ADX.US,D,20130610,000000,4.99751,5.00882,4.96932,4.98897,437499.28628288,0
+ADX.US,D,20130611,000000,4.94755,4.98454,4.91916,4.94755,338401.66173115,0
+ADX.US,D,20130612,000000,4.98134,4.98134,4.89513,4.90715,190189.46053001,0
+ADX.US,D,20130613,000000,4.89879,4.97296,4.89513,4.97296,420245.88714601,0
+ADX.US,D,20130614,000000,4.96052,4.98134,4.92379,4.92709,212014.97023114,0
+ADX.US,D,20130617,000000,4.94276,4.98134,4.92709,4.93972,384266.36381114,0
+ADX.US,D,20130618,000000,4.93972,4.99273,4.93972,4.96052,257460.37071414,0
+ADX.US,D,20130619,000000,4.94276,4.96932,4.91099,4.91916,807517.43719737,0
+ADX.US,D,20130620,000000,4.85839,4.86701,4.79677,4.80879,626476.79288189,0
+ADX.US,D,20130621,000000,4.81349,4.83344,4.76447,4.78451,480567.87853537,0
+ADX.US,D,20130624,000000,4.74037,4.75325,4.64244,4.7065,611051.08919924,0
+ADX.US,D,20130625,000000,4.71948,4.75604,4.7065,4.74037,453252.38984261,0
+ADX.US,D,20130626,000000,4.76777,4.80879,4.76777,4.79677,339913.44502327,0
+ADX.US,D,20130627,000000,4.81349,4.87487,4.81349,4.86701,370268.58310118,0
+ADX.US,D,20130628,000000,4.86277,4.94755,4.82081,4.88243,363987.10054707,0
+ADX.US,D,20130701,000000,4.89513,4.93972,4.89044,4.89044,234402.22919507,0
+ADX.US,D,20130702,000000,4.89044,4.94755,4.85839,4.88643,568643.04055842,0
+ADX.US,D,20130703,000000,4.86701,4.89044,4.85023,4.87487,229452.17280777,0
+ADX.US,D,20130705,000000,4.88643,4.90299,4.85839,4.89044,350765.88937015,0
+ADX.US,D,20130708,000000,4.90715,4.95181,4.90715,4.91099,373328.91037334,0
+ADX.US,D,20130709,000000,4.93126,4.98134,4.93126,4.95181,401508.27523302,0
+ADX.US,D,20130710,000000,4.96052,4.98134,4.94276,4.97767,237552.16064411,0
+ADX.US,D,20130711,000000,5.00473,5.05061,5.00473,5.04573,276596.60633715,0
+ADX.US,D,20130712,000000,5.04209,5.0614,5.02128,5.03747,204367.59836522,0
+ADX.US,D,20130715,000000,5.04209,5.06976,5.03347,5.05818,295133.1832379,0
+ADX.US,D,20130716,000000,5.0614,5.06559,5.01666,5.02546,294827.61001929,0
+ADX.US,D,20130717,000000,5.0614,5.06976,5.04209,5.05818,163194.47908536,0
+ADX.US,D,20130718,000000,5.07812,5.0911,5.06976,5.0911,140656.73105511,0
+ADX.US,D,20130719,000000,5.08317,5.08317,5.05358,5.0614,220960.45389042,0
+ADX.US,D,20130722,000000,5.0614,5.07812,5.0614,5.07812,183713.83559262,0
+ADX.US,D,20130723,000000,5.06559,5.0911,5.06559,5.07446,258844.64036991,0
+ADX.US,D,20130724,000000,5.08317,5.0911,5.0614,5.06976,183328.99714061,0
+ADX.US,D,20130725,000000,5.06976,5.08317,5.05358,5.06976,279836.14196309,0
+ADX.US,D,20130726,000000,5.0614,5.08317,5.05818,5.08317,208027.58435964,0
+ADX.US,D,20130729,000000,5.07812,5.09465,5.05818,5.08646,169341.55537415,0
+ADX.US,D,20130730,000000,5.09465,5.09875,5.06976,5.08646,242563.10192082,0
+ADX.US,D,20130731,000000,5.0911,5.11851,5.08317,5.08317,380637.39464718,0
+ADX.US,D,20130801,000000,5.10728,5.13628,5.10728,5.12748,250549.36137881,0
+ADX.US,D,20130802,000000,5.11607,5.13628,5.09875,5.13628,133797.41643722,0
+ADX.US,D,20130805,000000,5.13628,5.13628,5.10728,5.11198,281853.38471457,0
+ADX.US,D,20130806,000000,5.10294,5.10728,5.07812,5.0911,306887.41321117,0
+ADX.US,D,20130807,000000,5.08317,5.09465,5.06559,5.08317,172053.80488224,0
+ADX.US,D,20130808,000000,5.09465,5.10728,5.07446,5.09875,77377.801828469,0
+ADX.US,D,20130809,000000,5.11607,5.11607,5.06559,5.07812,170829.21446478,0
+ADX.US,D,20130812,000000,5.05358,5.06559,5.04209,5.06559,229848.49897477,0
+ADX.US,D,20130813,000000,5.06559,5.07855,5.04573,5.06559,259975.03152449,0
+ADX.US,D,20130814,000000,5.05358,5.07855,5.05358,5.0614,213776.03693842,0
+ADX.US,D,20130815,000000,5.03347,5.03347,4.97254,4.98454,284407.10375586,0
+ADX.US,D,20130816,000000,4.9599,5.00473,4.94702,4.97714,112753.0713551,0
+ADX.US,D,20130819,000000,4.98454,4.98454,4.91099,4.92318,374701.69231413,0
+ADX.US,D,20130820,000000,4.92318,4.96889,4.92318,4.93911,231931.22170166,0
+ADX.US,D,20130821,000000,4.91099,4.94224,4.89783,4.90245,345080.61922376,0
+ADX.US,D,20130822,000000,4.91099,4.96889,4.91099,4.9512,176239.92822299,0
+ADX.US,D,20130823,000000,4.9559,4.99691,4.9559,4.99691,164831.4784708,0
+ADX.US,D,20130826,000000,4.99691,5.01666,4.98081,4.98081,206817.92797166,0
+ADX.US,D,20130827,000000,4.93492,4.93911,4.89783,4.89783,281160.67550094,0
+ADX.US,D,20130828,000000,4.8854,4.92674,4.8854,4.91455,224281.55229275,0
+ADX.US,D,20130829,000000,4.91455,4.94224,4.90603,4.93126,168374.28977236,0
+ADX.US,D,20130830,000000,4.93126,4.93126,4.90603,4.91916,241433.85953774,0
+ADX.US,D,20130903,000000,4.9599,4.97714,4.93126,4.94224,290212.99490959,0
+ADX.US,D,20130904,000000,4.94702,4.9922,4.94224,4.9922,213217.73399013,0
+ADX.US,D,20130905,000000,4.97254,5.00013,4.97254,4.98864,135930.68511004,0
+ADX.US,D,20130906,000000,5.01301,5.02128,4.96889,4.98454,159130.12552345,0
+ADX.US,D,20130909,000000,4.9922,5.02973,4.98864,5.02546,138866.94506035,0
+ADX.US,D,20130910,000000,5.05358,5.07446,5.03747,5.04573,170573.03842059,0
+ADX.US,D,20130911,000000,5.03747,5.06976,5.03747,5.03747,214490.57281053,0
+ADX.US,D,20130912,000000,5.05358,5.07446,5.03747,5.05061,154700.462625,0
+ADX.US,D,20130913,000000,5.06559,5.06559,5.03747,5.05061,335811.18200188,0
+ADX.US,D,20130916,000000,5.10294,5.11198,5.07446,5.07855,369886.04219217,0
+ADX.US,D,20130917,000000,5.08317,5.11198,5.08317,5.09929,159308.18510573,0
+ADX.US,D,20130918,000000,5.0911,5.15647,5.0911,5.15647,204391.72256668,0
+ADX.US,D,20130919,000000,5.15647,5.18476,5.15647,5.18102,334640.58384487,0
+ADX.US,D,20130920,000000,5.18102,5.18884,5.165,5.16917,471780.92534288,0
+ADX.US,D,20130923,000000,5.16011,5.16011,5.11198,5.13992,249963.48791454,0
+ADX.US,D,20130924,000000,5.11912,5.16011,5.10294,5.10294,143097.87048955,0
+ADX.US,D,20130925,000000,5.11607,5.12792,5.09465,5.09465,211749.60401496,0
+ADX.US,D,20130926,000000,5.10294,5.14829,5.10294,5.10771,132389.02257999,0
+ADX.US,D,20130927,000000,5.0911,5.11198,5.08317,5.08646,252560.86027279,0
+ADX.US,D,20130930,000000,5.06976,5.09465,5.04209,5.07855,253382.23189426,0
+ADX.US,D,20131001,000000,5.07446,5.13217,5.07446,5.11607,99369.88339689,0
+ADX.US,D,20131002,000000,5.09465,5.11607,5.07855,5.09465,132768.11717451,0
+ADX.US,D,20131003,000000,5.10294,5.10294,5.05358,5.05818,155387.42798114,0
+ADX.US,D,20131004,000000,5.04573,5.08646,5.04573,5.07855,116579.62921681,0
+ADX.US,D,20131007,000000,5.01666,5.0614,5.01666,5.05358,293619.10240281,0
+ADX.US,D,20131008,000000,5.03747,5.04573,5.0083,5.01301,148237.47417411,0
+ADX.US,D,20131009,000000,5.00473,5.02128,4.98454,4.98864,182543.23743559,0
+ADX.US,D,20131010,000000,5.02128,5.08646,5.02128,5.07855,151095.61766254,0
+ADX.US,D,20131011,000000,5.07855,5.13217,5.07855,5.11198,159419.61594109,0
+ADX.US,D,20131014,000000,5.10771,5.13628,5.09929,5.12792,163912.46127196,0
+ADX.US,D,20131015,000000,5.10294,5.13992,5.09929,5.12792,291508.80915995,0
+ADX.US,D,20131016,000000,5.14515,5.18884,5.14515,5.18884,251831.39037121,0
+ADX.US,D,20131017,000000,5.17673,5.24282,5.165,5.24282,218414.77624961,0
+ADX.US,D,20131018,000000,5.2383,5.27528,5.2383,5.26327,262240.40891966,0
+ADX.US,D,20131021,000000,5.25501,5.29696,5.25501,5.26738,237422.34946477,0
+ADX.US,D,20131022,000000,5.26738,5.30437,5.26327,5.29242,140783.09591996,0
+ADX.US,D,20131023,000000,5.28034,5.29242,5.26738,5.28034,284417.44269935,0
+ADX.US,D,20131024,000000,5.27528,5.30698,5.26738,5.28034,381804.54648972,0
+ADX.US,D,20131025,000000,5.28862,5.29696,5.27528,5.28862,250306.97059262,0
+ADX.US,D,20131028,000000,5.28399,5.31586,5.28399,5.31586,206224.0131069,0
+ADX.US,D,20131029,000000,5.31168,5.35267,5.31168,5.3445,299127.4617384,0
+ADX.US,D,20131030,000000,5.34074,5.35686,5.31586,5.32848,300170.5462591,0
+ADX.US,D,20131031,000000,5.32848,5.33658,5.31168,5.31586,239329.31015238,0
+ADX.US,D,20131101,000000,5.31168,5.33238,5.31168,5.32848,320615.23261896,0
+ADX.US,D,20131104,000000,5.32413,5.36911,5.31168,5.35267,199678.31310811,0
+ADX.US,D,20131105,000000,5.32848,5.34074,5.31168,5.32413,181373.78805006,0
+ADX.US,D,20131106,000000,5.34074,5.3613,5.32413,5.35267,199271.64799762,0
+ADX.US,D,20131107,000000,5.35267,5.35267,5.30437,5.31586,240590.6612578,0
+ADX.US,D,20131108,000000,5.30698,5.36563,5.29696,5.3613,261794.68557821,0
+ADX.US,D,20131111,000000,5.3445,5.36911,5.3445,5.36911,173163.51814985,0
+ADX.US,D,20131112,000000,5.35267,5.3613,5.3445,5.3613,214116.07330201,0
+ADX.US,D,20131113,000000,5.33658,5.3613,5.33658,5.3613,181371.49050705,0
+ADX.US,D,20131114,000000,5.35267,5.4029,5.35267,5.39429,169840.12220452,0
+ADX.US,D,20131115,000000,5.39838,5.45912,5.39429,5.41919,636947.84509126,0
+ADX.US,D,20131118,000000,5.43512,5.44197,5.38245,5.39838,712126.8982715,0
+ADX.US,D,20131119,000000,5.4029,5.4029,5.35267,5.35267,547367.79240511,0
+ADX.US,D,20131120,000000,5.36911,5.39097,5.33238,5.35686,497396.23221776,0
+ADX.US,D,20131121,000000,5.38409,5.45617,5.37027,5.39654,980141.03274292,0
+ADX.US,D,20131122,000000,5.40125,5.43006,5.40125,5.43006,225231.58632206,0
+ADX.US,D,20131125,000000,5.44268,5.45166,5.43006,5.45166,581666.66303759,0
+ADX.US,D,20131126,000000,5.45617,5.45617,5.43006,5.44268,383741.37523629,0
+ADX.US,D,20131127,000000,5.44763,5.45166,5.43006,5.45166,156551.13350919,0
+ADX.US,D,20131129,000000,5.4654,5.47385,5.45617,5.4654,50652.781685982,0
+ADX.US,D,20131202,000000,5.4654,5.4695,5.43006,5.43512,325602.0496942,0
+ADX.US,D,20131203,000000,5.42605,5.43006,5.38863,5.4136,163334.62920817,0
+ADX.US,D,20131204,000000,5.39195,5.41815,5.37531,5.4057,290116.4981037,0
+ADX.US,D,20131205,000000,5.40125,5.41815,5.38409,5.4136,485921.15371866,0
+ADX.US,D,20131206,000000,5.4654,5.4654,5.43512,5.45166,134088.05562636,0
+ADX.US,D,20131209,000000,5.44763,5.47385,5.44268,5.44268,374639.65865319,0
+ADX.US,D,20131210,000000,5.43981,5.45166,5.43512,5.44763,182022.84394674,0
+ADX.US,D,20131211,000000,5.43512,5.43512,5.40125,5.40125,154852.10046282,0
+ADX.US,D,20131212,000000,5.4057,5.4057,5.37531,5.38409,158246.72024106,0
+ADX.US,D,20131213,000000,5.39195,5.39195,5.34859,5.37531,154823.38117535,0
+ADX.US,D,20131216,000000,5.37027,5.39654,5.36624,5.38409,234620.49577979,0
+ADX.US,D,20131217,000000,5.38409,5.4057,5.37531,5.38409,197774.79873498,0
+ADX.US,D,20131218,000000,5.38409,5.43512,5.3613,5.43512,242479.24160143,0
+ADX.US,D,20131219,000000,5.43006,5.47385,5.42605,5.47385,236124.2376714,0
+ADX.US,D,20131220,000000,5.47385,5.54906,5.47385,5.5434,267553.47710048,0
+ADX.US,D,20131223,000000,5.54906,5.6214,5.54906,5.5998,414290.65569748,0
+ADX.US,D,20131224,000000,5.60434,5.66927,5.60434,5.64698,183855.13448694,0
+ADX.US,D,20131226,000000,5.64698,5.68973,5.64698,5.68973,259785.48422722,0
+ADX.US,D,20131227,000000,5.7336,5.7336,5.66927,5.66927,308610.570459,0
+ADX.US,D,20131230,000000,5.68973,5.68973,5.63906,5.65169,244957.14172384,0
+ADX.US,D,20131231,000000,5.66075,5.66927,5.64246,5.6563,274594.29761515,0
+ADX.US,D,20140102,000000,5.64698,5.64698,5.58207,5.58988,267110.05130204,0
+ADX.US,D,20140103,000000,5.5998,5.60886,5.5958,5.5958,186349.11741032,0
+ADX.US,D,20140106,000000,5.5958,5.60434,5.58727,5.58727,241068.55020121,0
+ADX.US,D,20140107,000000,5.60434,5.63906,5.60434,5.62611,259482.20855161,0
+ADX.US,D,20140108,000000,5.61678,5.63906,5.60434,5.62611,133835.32589667,0
+ADX.US,D,20140109,000000,5.6214,5.63497,5.5958,5.5958,282137.1312747,0
+ADX.US,D,20140110,000000,5.5998,5.62611,5.5998,5.61287,214329.74480074,0
+ADX.US,D,20140113,000000,5.61287,5.61287,5.57308,5.57308,246390.80855403,0
+ADX.US,D,20140114,000000,5.58207,5.5958,5.56839,5.58727,288953.94134715,0
+ADX.US,D,20140115,000000,5.58988,5.63001,5.58988,5.63001,176063.01741222,0
+ADX.US,D,20140116,000000,5.6214,5.62611,5.60886,5.6214,135267.84395537,0
+ADX.US,D,20140117,000000,5.62611,5.63001,5.5998,5.60434,127471.13179465,0
+ADX.US,D,20140121,000000,5.61287,5.61678,5.58207,5.5958,184229.63399548,0
+ADX.US,D,20140122,000000,5.60434,5.61287,5.58988,5.5958,282575.96198717,0
+ADX.US,D,20140123,000000,5.58207,5.58207,5.52226,5.5434,300332.52304039,0
+ADX.US,D,20140124,000000,5.51441,5.52226,5.43006,5.44268,363288.64747594,0
+ADX.US,D,20140127,000000,5.43512,5.4607,5.39654,5.42605,320563.53790151,0
+ADX.US,D,20140128,000000,5.42605,5.44268,5.41815,5.43006,188213.57355248,0
+ADX.US,D,20140129,000000,5.40978,5.41815,5.37531,5.38863,215234.9767416,0
+ADX.US,D,20140130,000000,5.42266,5.43006,5.40978,5.42605,171140.53154089,0
+ADX.US,D,20140131,000000,5.37027,5.42605,5.35686,5.39195,222189.63939388,0
+ADX.US,D,20140203,000000,5.38863,5.39195,5.25866,5.26257,443196.04414423,0
+ADX.US,D,20140204,000000,5.298,5.30923,5.26624,5.28034,434069.05458818,0
+ADX.US,D,20140205,000000,5.27528,5.30114,5.25404,5.28034,224889.25241548,0
+ADX.US,D,20140206,000000,5.29349,5.35267,5.29349,5.34397,116944.93855335,0
+ADX.US,D,20140207,000000,5.3613,5.4136,5.35686,5.40978,313651.37979468,0
+ADX.US,D,20140210,000000,5.41815,5.42605,5.4057,5.42605,339171.33863518,0
+ADX.US,D,20140211,000000,5.43512,5.49621,5.43512,5.47846,458966.37927647,0
+ADX.US,D,20140212,000000,5.49621,5.51441,5.47846,5.48229,218050.61568456,0
+ADX.US,D,20140213,000000,5.45166,5.52739,5.45166,5.52226,161985.97146888,0
+ADX.US,D,20140214,000000,5.51441,5.55978,5.51441,5.55645,139517.14972856,0
+ADX.US,D,20140218,000000,5.55185,5.56448,5.54391,5.56448,201392.28018396,0
+ADX.US,D,20140219,000000,5.55185,5.5736,5.50458,5.50981,333807.72450841,0
+ADX.US,D,20140220,000000,5.50458,5.56448,5.50458,5.54906,271224.95080989,0
+ADX.US,D,20140221,000000,5.54906,5.55978,5.53538,5.54052,244448.23594997,0
+ADX.US,D,20140224,000000,5.54052,5.59049,5.54052,5.55645,361127.80828715,0
+ADX.US,D,20140225,000000,5.55645,5.58207,5.54906,5.55978,160946.33326267,0
+ADX.US,D,20140226,000000,5.57813,5.58727,5.55185,5.55645,206886.85426157,0
+ADX.US,D,20140227,000000,5.56448,5.5958,5.55978,5.58207,266551.74835375,0
+ADX.US,D,20140228,000000,5.58207,5.63558,5.5736,5.61287,199633.51101966,0
+ADX.US,D,20140303,000000,5.59049,5.60503,5.55978,5.59049,394957.98014823,0
+ADX.US,D,20140304,000000,5.62654,5.66927,5.62654,5.65231,331495.2474818,0
+ADX.US,D,20140305,000000,5.65231,5.67658,5.64351,5.65664,206126.36752952,0
+ADX.US,D,20140306,000000,5.65664,5.69095,5.65664,5.68172,241968.03828457,0
+ADX.US,D,20140307,000000,5.69095,5.70392,5.65664,5.66179,195914.93767883,0
+ADX.US,D,20140310,000000,5.64351,5.67274,5.6396,5.66579,127563.03351455,0
+ADX.US,D,20140311,000000,5.66579,5.68172,5.64351,5.66179,233915.15007966,0
+ADX.US,D,20140312,000000,5.64812,5.65231,5.6214,5.65231,171724.10746216,0
+ADX.US,D,20140313,000000,5.65664,5.66179,5.58207,5.59049,333317.19907852,0
+ADX.US,D,20140314,000000,5.5958,5.60938,5.5736,5.57813,240712.43103664,0
+ADX.US,D,20140317,000000,5.58727,5.62654,5.58727,5.60503,261101.97636458,0
+ADX.US,D,20140318,000000,5.61287,5.64351,5.61287,5.6214,426044.88567075,0
+ADX.US,D,20140319,000000,5.62654,5.64351,5.58207,5.5958,293563.96137088,0
+ADX.US,D,20140320,000000,5.58727,5.63558,5.57813,5.63053,822915.57036407,0
+ADX.US,D,20140321,000000,5.6396,5.66927,5.6214,5.63053,147450.5656976,0
+ADX.US,D,20140324,000000,5.63558,5.64351,5.5736,5.60938,614503.14755241,0
+ADX.US,D,20140325,000000,5.61287,5.64351,5.60503,5.62654,215029.34664335,0
+ADX.US,D,20140326,000000,5.64812,5.65231,5.58207,5.5958,310727.75633085,0
+ADX.US,D,20140327,000000,5.5958,5.60041,5.56839,5.58727,165542.56802841,0
+ADX.US,D,20140328,000000,5.60503,5.65664,5.5958,5.60938,226986.90917186,0
+ADX.US,D,20140331,000000,5.62654,5.65231,5.62654,5.6396,171571.32085286,0
+ADX.US,D,20140401,000000,5.65664,5.68635,5.65664,5.66927,241406.28902178,0
+ADX.US,D,20140402,000000,5.67658,5.69095,5.66579,5.69095,765675.73290535,0
+ADX.US,D,20140403,000000,5.69095,5.70063,5.67658,5.70063,358275.40865622,0
+ADX.US,D,20140404,000000,5.71307,5.72282,5.62654,5.64812,402536.42572422,0
+ADX.US,D,20140407,000000,5.6214,5.6214,5.5736,5.57813,431675.01478518,0
+ADX.US,D,20140408,000000,5.56839,5.60503,5.55978,5.58207,358369.60791911,0
+ADX.US,D,20140409,000000,5.58727,5.63558,5.58207,5.63053,124874.90820791,0
+ADX.US,D,20140410,000000,5.63053,5.64812,5.54391,5.55645,259607.42464496,0
+ADX.US,D,20140411,000000,5.54052,5.55185,5.50049,5.50458,426966.20041257,0
+ADX.US,D,20140414,000000,5.55645,5.55645,5.49621,5.53538,198407.77183069,0
+ADX.US,D,20140415,000000,5.54906,5.5736,5.49153,5.55645,250804.38865149,0
+ADX.US,D,20140416,000000,5.57813,5.62654,5.5736,5.62654,216604.31236787,0
+ADX.US,D,20140417,000000,5.6214,5.64351,5.60938,5.61722,359820.50632178,0
+ADX.US,D,20140421,000000,5.61722,5.63558,5.61722,5.63558,371536.8268356,0
+ADX.US,D,20140422,000000,5.6396,5.67658,5.6396,5.65664,309759.34195756,0
+ADX.US,D,20140423,000000,5.65664,5.67274,5.64812,5.65664,210592.79111592,0
+ADX.US,D,20140424,000000,5.67658,5.69557,5.66179,5.69095,365542.53715612,0
+ADX.US,D,20140425,000000,5.68172,5.69095,5.64812,5.65664,369069.26565669,0
+ADX.US,D,20140428,000000,5.66179,5.68635,5.62654,5.67274,384730.46749655,0
+ADX.US,D,20140429,000000,5.68172,5.70844,5.68172,5.70392,250386.23582601,0
+ADX.US,D,20140430,000000,5.70063,5.73483,5.69557,5.72282,224064.43447953,0
+ADX.US,D,20140501,000000,5.71307,5.74334,5.70392,5.71307,308879.38298968,0
+ADX.US,D,20140502,000000,5.71307,5.76554,5.71307,5.73143,478192.21907636,0
+ADX.US,D,20140505,000000,5.70844,5.73987,5.69095,5.73987,162886.60832375,0
+ADX.US,D,20140506,000000,5.73987,5.73987,5.70063,5.70063,215958.70278569,0
+ADX.US,D,20140507,000000,5.71307,5.7268,5.67658,5.72282,335911.12512226,0
+ADX.US,D,20140508,000000,5.72282,5.75285,5.70844,5.7268,158544.25205918,0
+ADX.US,D,20140509,000000,5.7268,5.73483,5.70392,5.7268,224334.39578168,0
+ADX.US,D,20140512,000000,5.7484,5.77443,5.74334,5.76554,391714.99820779,0
+ADX.US,D,20140513,000000,5.77443,5.78322,5.76267,5.76267,278325.50744248,0
+ADX.US,D,20140514,000000,5.77061,5.77443,5.7484,5.75702,222760.57882867,0
+ADX.US,D,20140515,000000,5.75702,5.75702,5.70063,5.71307,528876.01759279,0
+ADX.US,D,20140516,000000,5.72282,5.73483,5.70844,5.73483,99491.653175738,0
+ADX.US,D,20140519,000000,5.70844,5.77061,5.70844,5.75285,271531.6728,0
+ADX.US,D,20140520,000000,5.75702,5.76554,5.71758,5.73483,179817.20266951,0
+ADX.US,D,20140521,000000,5.7484,5.77443,5.7484,5.77061,423838.09562201,0
+ADX.US,D,20140522,000000,5.76554,5.8082,5.76554,5.8082,157273.71078179,0
+ADX.US,D,20140523,000000,5.8082,5.83901,5.8082,5.82518,332771.5326167,0
+ADX.US,D,20140527,000000,5.83441,5.86565,5.83441,5.85677,190367.52011228,0
+ADX.US,D,20140528,000000,5.85677,5.87994,5.85207,5.8708,193670.23817063,0
+ADX.US,D,20140529,000000,5.8708,5.89821,5.85677,5.89821,125434.35992772,0
+ADX.US,D,20140530,000000,5.88402,5.90275,5.87994,5.89821,170226.10942804,0
+ADX.US,D,20140602,000000,5.91065,5.91867,5.87549,5.91536,521809.92410515,0
+ADX.US,D,20140603,000000,5.90623,5.91536,5.89821,5.89821,180519.10205513,0
+ADX.US,D,20140604,000000,5.89821,5.90623,5.88402,5.90275,254581.54933876,0
+ADX.US,D,20140605,000000,5.91065,5.9386,5.90275,5.93513,354028.40042605,0
+ADX.US,D,20140606,000000,5.93023,5.96472,5.92608,5.95182,268640.21493812,0
+ADX.US,D,20140609,000000,5.96472,5.97804,5.95628,5.96019,215940.32244171,0
+ADX.US,D,20140610,000000,5.95182,5.96472,5.95182,5.96472,138261.54248062,0
+ADX.US,D,20140611,000000,5.95182,5.96019,5.93513,5.9386,270211.73434815,0
+ADX.US,D,20140612,000000,5.9386,5.94663,5.90275,5.91065,318503.7906046,0
+ADX.US,D,20140613,000000,5.92321,5.9386,5.90623,5.92321,285427.21284656,0
+ADX.US,D,20140616,000000,5.91536,5.9386,5.91065,5.92608,342253.49256582,0
+ADX.US,D,20140617,000000,5.93023,5.94261,5.91867,5.94261,173642.55586476,0
+ADX.US,D,20140618,000000,5.9386,5.97804,5.92608,5.97403,417191.30373135,0
+ADX.US,D,20140619,000000,5.97804,5.99215,5.96019,5.97804,344197.21394138,0
+ADX.US,D,20140620,000000,6.01556,6.01556,5.99215,6.0099,326564.72021,0
+ADX.US,D,20140623,000000,6.00076,6.00581,5.97403,5.99215,285004.4649351,0
+ADX.US,D,20140624,000000,5.98752,6.01556,5.95182,5.95628,934647.38385696,0
+ADX.US,D,20140625,000000,5.93513,5.99215,5.93513,5.99215,369114.06774513,0
+ADX.US,D,20140626,000000,6.00076,6.00076,5.96019,5.99215,246519.47096187,0
+ADX.US,D,20140627,000000,5.96472,5.99683,5.96019,5.99683,432422.86503073,0
+ADX.US,D,20140630,000000,5.99683,6.02408,5.98752,5.99683,298157.89859361,0
+ADX.US,D,20140701,000000,5.99683,6.05377,5.99683,6.04567,259751.02108227,0
+ADX.US,D,20140702,000000,6.04969,6.057,6.03201,6.04969,188027.47256971,0
+ADX.US,D,20140703,000000,6.057,6.09633,6.057,6.08319,101178.04973562,0
+ADX.US,D,20140707,000000,6.07755,6.08319,6.04969,6.07484,475613.22706208,0
+ADX.US,D,20140708,000000,6.05377,6.05377,6.00581,6.02408,262192.16051672,0
+ADX.US,D,20140709,000000,6.05377,6.05377,6.02801,6.04567,185673.63976917,0
+ADX.US,D,20140710,000000,5.99683,6.03672,5.98318,6.02408,255927.90953507,0
+ADX.US,D,20140711,000000,6.01556,6.03201,6.00076,6.03201,188044.70414218,0
+ADX.US,D,20140714,000000,6.05377,6.08319,6.04969,6.06213,275542.03410148,0
+ADX.US,D,20140715,000000,6.07484,6.07755,6.03672,6.06213,173251.97355525,0
+ADX.US,D,20140716,000000,6.07484,6.09633,6.07083,6.07484,244566.55941432,0
+ADX.US,D,20140717,000000,6.06622,6.08676,6.0099,6.0099,195967.78116775,0
+ADX.US,D,20140718,000000,6.03672,6.07755,6.03201,6.07755,130630.25341569,0
+ADX.US,D,20140721,000000,6.06622,6.08319,6.05377,6.07755,248382.77833252,0
+ADX.US,D,20140722,000000,6.08676,6.1054,6.08319,6.09633,143151.86274999,0
+ADX.US,D,20140723,000000,6.1054,6.12776,6.10087,6.11792,146943.95746674,0
+ADX.US,D,20140724,000000,6.12307,6.14535,6.11792,6.12307,251043.33312319,0
+ADX.US,D,20140725,000000,6.1101,6.11471,6.07755,6.092,185517.40684536,0
+ADX.US,D,20140728,000000,6.08676,6.10087,6.06622,6.08676,804329.59628887,0
+ADX.US,D,20140729,000000,6.10087,6.11792,6.07755,6.07755,299714.48397416,0
+ADX.US,D,20140730,000000,6.07755,6.08676,6.04063,6.04969,409865.58788504,0
+ADX.US,D,20140731,000000,6.00076,6.0099,5.94663,5.94663,660977.84729815,0
+ADX.US,D,20140801,000000,5.92608,5.96019,5.89821,5.91867,541750.29977714,0
+ADX.US,D,20140804,000000,5.92321,5.97403,5.91065,5.96472,262308.18643807,0
+ADX.US,D,20140805,000000,5.95182,5.95628,5.88909,5.91065,495801.73737777,0
+ADX.US,D,20140806,000000,5.8936,5.93513,5.8936,5.91536,366988.8404728,0
+ADX.US,D,20140807,000000,5.93023,5.9386,5.86565,5.88402,304743.80559486,0
+ADX.US,D,20140808,000000,5.90623,5.94313,5.88909,5.94313,288312.92685096,0
+ADX.US,D,20140811,000000,5.97456,6.00128,5.9695,5.97848,551799.75284654,0
+ADX.US,D,20140812,000000,5.96533,5.97456,5.94714,5.96533,381913.67978208,0
+ADX.US,D,20140813,000000,5.97848,6.01051,5.97848,5.99735,223805.96089234,0
+ADX.US,D,20140814,000000,6.00128,6.02851,6.00128,6.01626,247723.38349235,0
+ADX.US,D,20140815,000000,6.04628,6.06733,6.00128,6.02851,298231.41996951,0
+ADX.US,D,20140818,000000,6.04628,6.07545,6.04628,6.07128,290194.6145656,0
+ADX.US,D,20140819,000000,6.09686,6.11905,6.08789,6.1101,193162.48116828,0
+ADX.US,D,20140820,000000,6.1101,6.14587,6.10209,6.14186,203897.75082231,0
+ADX.US,D,20140821,000000,6.15518,6.18026,6.14587,6.16754,326076.49232309,0
+ADX.US,D,20140822,000000,6.16295,6.17138,6.14186,6.14587,250777.96690702,0
+ADX.US,D,20140825,000000,6.16754,6.18957,6.16754,6.16754,301655.90780673,0
+ADX.US,D,20140826,000000,6.17138,6.20376,6.17138,6.17582,219500.36531575,0
+ADX.US,D,20140827,000000,6.18435,6.19863,6.18026,6.19863,235656.68767149,0
+ADX.US,D,20140828,000000,6.16754,6.20376,6.16754,6.18957,221564.70769866,0
+ADX.US,D,20140829,000000,6.19863,6.20376,6.18026,6.20376,151655.06938233,0
+ADX.US,D,20140902,000000,6.20777,6.21621,6.18435,6.21621,381883.81172313,0
+ADX.US,D,20140903,000000,6.24711,6.24711,6.20777,6.21621,142073.16631284,0
+ADX.US,D,20140904,000000,6.22483,6.2378,6.19409,6.19409,282726.45105346,0
+ADX.US,D,20140905,000000,6.20376,6.22483,6.17582,6.22483,419283.21663023,0
+ADX.US,D,20140908,000000,6.22483,6.22483,6.18026,6.22152,371841.25128271,0
+ADX.US,D,20140909,000000,6.20777,6.20777,6.16295,6.16295,408815.61073534,0
+ADX.US,D,20140910,000000,6.17582,6.18957,6.15518,6.18026,201427.89210041,0
+ADX.US,D,20140911,000000,6.17138,6.19409,6.15518,6.18435,225268.34701001,0
+ADX.US,D,20140912,000000,6.17582,6.18026,6.13734,6.14186,239302.88840791,0
+ADX.US,D,20140915,000000,6.14186,6.16754,6.13298,6.15841,211821.97661939,0
+ADX.US,D,20140916,000000,6.14186,6.20376,6.14186,6.19863,137803.18265269,0
+ADX.US,D,20140917,000000,6.21167,6.22483,6.18435,6.20777,351133.49624967,0
+ADX.US,D,20140918,000000,6.22934,6.23318,6.21621,6.22934,212687.00155779,0
+ADX.US,D,20140919,000000,6.2431,6.25163,6.22152,6.22934,226382.65536361,0
+ADX.US,D,20140922,000000,6.21167,6.21621,6.16295,6.16295,359859.56455273,0
+ADX.US,D,20140923,000000,6.14587,6.17138,6.12899,6.12899,270326.61149802,0
+ADX.US,D,20140924,000000,6.12899,6.18957,6.11905,6.18957,370707.41381364,0
+ADX.US,D,20140925,000000,6.16295,6.16295,6.08789,6.10609,203617.45057666,0
+ADX.US,D,20140926,000000,6.10209,6.15841,6.09686,6.15049,262281.76469359,0
+ADX.US,D,20140929,000000,6.09253,6.12899,6.06733,6.10209,428780.11060881,0
+ADX.US,D,20140930,000000,6.1153,6.14186,6.09253,6.10209,164965.88473614,0
+ADX.US,D,20141001,000000,6.07545,6.07545,6.01051,6.02851,428953.5751051,0
+ADX.US,D,20141002,000000,6.02408,6.02408,5.95628,5.99277,514188.97398371,0
+ADX.US,D,20141003,000000,6.03724,6.09686,6.03724,6.08789,346278.78789677,0
+ADX.US,D,20141006,000000,6.09686,6.1101,6.06733,6.07545,210338.91261474,0
+ADX.US,D,20141007,000000,6.05429,6.05429,5.99277,5.99735,245577.47833305,0
+ADX.US,D,20141008,000000,5.99735,6.08789,5.95628,6.08789,288431.25031531,0
+ADX.US,D,20141009,000000,6.0838,6.0838,5.97456,5.97848,296972.3664071,0
+ADX.US,D,20141010,000000,5.95182,6.00128,5.91536,5.91536,476305.93627571,0
+ADX.US,D,20141013,000000,5.91065,5.91536,5.79845,5.79845,318723.20596083,0
+ADX.US,D,20141014,000000,5.82518,5.84303,5.74275,5.77401,1105370.9113439,0
+ADX.US,D,20141015,000000,5.69487,5.73081,5.58561,5.70844,1484087.5600455,0
+ADX.US,D,20141016,000000,5.61225,5.76554,5.61225,5.7222,429192.51957679,0
+ADX.US,D,20141017,000000,5.77913,5.86565,5.77913,5.84807,1170739.4559265,0
+ADX.US,D,20141020,000000,5.82971,5.89821,5.82971,5.8936,415001.74525509,0
+ADX.US,D,20141021,000000,5.91536,6.01051,5.91536,6.00128,458369.01809721,0
+ADX.US,D,20141022,000000,6.02408,6.04115,5.96533,5.96533,258743.54847803,0
+ADX.US,D,20141023,000000,6.02851,6.07866,6.01626,6.05021,413376.23358462,0
+ADX.US,D,20141024,000000,6.04628,6.08789,6.04115,6.08789,236498.73717993,0
+ADX.US,D,20141027,000000,6.06335,6.08789,6.03724,6.07545,225244.22280854,0
+ADX.US,D,20141028,000000,6.09686,6.14587,6.09686,6.14587,229532.58681266,0
+ADX.US,D,20141029,000000,6.13734,6.17582,6.13734,6.15841,356937.08986041,0
+ADX.US,D,20141030,000000,6.12899,6.20376,6.12899,6.18026,323220.64637768,0
+ADX.US,D,20141031,000000,6.23318,6.25163,6.20376,6.24711,236077.13803995,0
+ADX.US,D,20141103,000000,6.25163,6.27784,6.24711,6.24711,189635.75266769,0
+ADX.US,D,20141104,000000,6.24711,6.25608,6.20777,6.25608,237508.50732717,0
+ADX.US,D,20141105,000000,6.27383,6.28236,6.25163,6.26922,254439.10167294,0
+ADX.US,D,20141106,000000,6.26922,6.29403,6.2613,6.29403,207037.34332788,0
+ADX.US,D,20141107,000000,6.30656,6.31492,6.28236,6.31492,255868.17341714,0
+ADX.US,D,20141110,000000,6.31492,6.33329,6.30656,6.32877,458302.38935029,0
+ADX.US,D,20141111,000000,6.33789,6.34642,6.32363,6.33789,299858.08041149,0
+ADX.US,D,20141112,000000,6.31963,6.34321,6.31492,6.32363,272596.58397917,0
+ADX.US,D,20141113,000000,6.33789,6.36471,6.32363,6.36028,273829.21579712,0
+ADX.US,D,20141114,000000,6.36028,6.39615,6.35105,6.37846,615375.06511983,0
+ADX.US,D,20141117,000000,6.38657,6.40798,6.36941,6.40475,540237.36771354,0
+ADX.US,D,20141118,000000,6.41259,6.52254,6.41259,6.48257,1685918.6709418,0
+ADX.US,D,20141119,000000,6.47804,6.47804,6.43488,6.45228,1027030.4389996,0
+ADX.US,D,20141120,000000,6.08676,6.1054,6.07755,6.092,521820.26304865,0
+ADX.US,D,20141121,000000,6.13682,6.15049,6.10087,6.10087,393988.41700344,0
+ADX.US,D,20141124,000000,6.10087,6.13255,6.10087,6.12307,304394.57905929,0
+ADX.US,D,20141125,000000,6.12837,6.15518,6.11471,6.12837,248657.3347207,0
+ADX.US,D,20141126,000000,6.12307,6.14186,6.12307,6.14186,152485.63117579,0
+ADX.US,D,20141128,000000,6.12837,6.13255,6.09633,6.10087,194115.96151208,0
+ADX.US,D,20141201,000000,6.10087,6.1101,6.04394,6.05203,263675.22452136,0
+ADX.US,D,20141202,000000,6.04793,6.11852,6.04793,6.1101,187045.27293844,0
+ADX.US,D,20141203,000000,6.1101,6.15518,6.1101,6.15518,225115.56040071,0
+ADX.US,D,20141204,000000,6.14186,6.15518,6.11852,6.13255,155910.11901298,0
+ADX.US,D,20141205,000000,6.14587,6.16295,6.13682,6.15049,154446.58412382,0
+ADX.US,D,20141208,000000,6.12837,6.15049,6.10087,6.1101,442337.91183481,0
+ADX.US,D,20141209,000000,6.05665,6.092,6.02626,6.092,325340.12979253,0
+ADX.US,D,20141210,000000,6.07423,6.092,6.00345,6.00867,194035.54750717,0
+ADX.US,D,20141211,000000,6.02286,6.10087,6.00867,6.01722,253430.48029719,0
+ADX.US,D,20141212,000000,6.00345,6.02286,5.92321,5.92321,305043.63495598,0
+ADX.US,D,20141215,000000,5.9534,5.97116,5.85677,5.89429,215802.4698619,0
+ADX.US,D,20141216,000000,5.84807,5.96186,5.84303,5.85207,359076.10239071,0
+ADX.US,D,20141217,000000,5.85207,5.96186,5.85207,5.94384,408178.04255364,0
+ADX.US,D,20141218,000000,6.01339,6.11852,6.01339,6.11471,266446.06137589,0
+ADX.US,D,20141219,000000,6.1101,6.18495,6.1054,6.14587,273517.89872102,0
+ADX.US,D,20141222,000000,6.16295,6.16754,6.12307,6.12307,228491.79983498,0
+ADX.US,D,20141223,000000,6.14186,6.15518,6.11852,6.12837,470012.96600661,0
+ADX.US,D,20141224,000000,6.11852,6.15518,6.11852,6.13255,105421.6116513,0
+ADX.US,D,20141226,000000,6.13682,6.17138,6.13682,6.16754,129867.46914065,0
+ADX.US,D,20141229,000000,6.17138,6.21299,6.13682,6.16295,316694.47549437,0
+ADX.US,D,20141230,000000,6.15841,6.17138,6.092,6.11852,293630.59011778,0
+ADX.US,D,20141231,000000,6.13255,6.16295,6.07423,6.07755,238494.15327293,0
+ADX.US,D,20150102,000000,6.13255,6.13255,6.02626,6.07423,228452.74160403,0
+ADX.US,D,20150105,000000,6.04394,6.04394,5.95801,5.96186,329945.55473025,0
+ADX.US,D,20150106,000000,5.96715,6.01339,5.90275,5.93139,276569.03582118,0
+ADX.US,D,20150107,000000,5.98971,5.98971,5.92321,5.98473,517701.9172263,0
+ADX.US,D,20150108,000000,6.0395,6.10087,6.02626,6.092,193107.34013634,0
+ADX.US,D,20150109,000000,6.09633,6.1054,6.02626,6.06571,240610.19037328,0
+ADX.US,D,20150112,000000,6.07755,6.07755,5.98473,6.0314,200505.42858706,0
+ADX.US,D,20150113,000000,6.08267,6.11852,5.95801,5.98082,254969.83410527,0
+ADX.US,D,20150114,000000,5.93642,5.97116,5.89821,5.9534,360803.85472456,0
+ADX.US,D,20150115,000000,5.97631,5.97631,5.89821,5.91126,326334.96591028,0
+ADX.US,D,20150116,000000,5.90656,5.99448,5.88969,5.98082,456328.79991577,0
+ADX.US,D,20150120,000000,6.02286,6.02286,5.94384,6.00867,268100.2923338,0
+ADX.US,D,20150121,000000,6.00867,6.0395,5.98473,6.02626,356274.24870573,0
+ADX.US,D,20150122,000000,6.0395,6.11471,5.99961,6.1101,361055.43568273,0
+ADX.US,D,20150123,000000,6.092,6.15049,6.08676,6.10087,449204.1190817,0
+ADX.US,D,20150126,000000,6.08676,6.1101,6.06571,6.08676,425782.96576907,0
+ADX.US,D,20150127,000000,6.03619,6.08267,6.00345,6.03619,363061.19071922,0
+ADX.US,D,20150128,000000,6.04394,6.07083,5.96186,5.97116,344957.70067343,0
+ADX.US,D,20150129,000000,5.98971,6.01722,5.94887,6.01722,237923.21383815,0
+ADX.US,D,20150130,000000,5.98082,6.0314,5.94887,5.94887,319726.08347907,0
+ADX.US,D,20150202,000000,5.97116,6.01722,5.94887,6.01339,291817.82869306,0
+ADX.US,D,20150203,000000,6.0314,6.092,6.0314,6.08267,375286.41700689,0
+ADX.US,D,20150204,000000,6.07423,6.1054,6.05203,6.06152,474384.04155863,0
+ADX.US,D,20150205,000000,6.1054,6.13255,6.092,6.11852,269793.58152268,0
+ADX.US,D,20150206,000000,6.14186,6.17138,6.12837,6.14587,288688.57513099,0
+ADX.US,D,20150209,000000,6.10087,6.13682,6.09633,6.09633,267160.59724799,0
+ADX.US,D,20150210,000000,6.12837,6.16295,6.11471,6.15049,284308.30940698,0
+ADX.US,D,20150211,000000,6.14587,6.1765,6.13682,6.16825,242615.94540976,0
+ADX.US,D,20150212,000000,6.16825,6.2398,6.16825,6.23073,352660.21357125,0
+ADX.US,D,20150213,000000,6.24511,6.27967,6.22684,6.27967,331298.80755556,0
+ADX.US,D,20150217,000000,6.27062,6.27967,6.25286,6.27967,327766.33519747,0
+ADX.US,D,20150218,000000,6.27062,6.27967,6.2398,6.25286,293691.4750072,0
+ADX.US,D,20150219,000000,6.2491,6.27582,6.22282,6.27062,175785.01470957,0
+ADX.US,D,20150220,000000,6.26729,6.30926,6.2398,6.29743,174909.65082767,0
+ADX.US,D,20150223,000000,6.30525,6.32816,6.29272,6.30195,212054.02846208,0
+ADX.US,D,20150224,000000,6.30195,6.33199,6.30195,6.3183,202962.6508225,0
+ADX.US,D,20150225,000000,6.33199,6.37778,6.32816,6.36409,151562.01889095,0
+ADX.US,D,20150226,000000,6.36409,6.36409,6.33199,6.35034,84625.401212879,0
+ADX.US,D,20150227,000000,6.33199,6.35959,6.31371,6.32816,179348.50389809,0
+ADX.US,D,20150302,000000,6.32302,6.40074,6.32302,6.40074,266597.69921368,0
+ADX.US,D,20150303,000000,6.37778,6.39615,6.32302,6.35959,203811.59295993,0
+ADX.US,D,20150304,000000,6.35034,6.35034,6.30195,6.32302,147311.56434628,0
+ADX.US,D,20150305,000000,6.34582,6.34582,6.3183,6.3183,146190.36336369,0
+ADX.US,D,20150306,000000,6.30926,6.31371,6.23073,6.2491,196858.07907915,0
+ADX.US,D,20150309,000000,6.2358,6.27582,6.2358,6.25286,381169.27585102,0
+ADX.US,D,20150310,000000,6.20846,6.21761,6.17216,6.17216,185654.11065368,0
+ADX.US,D,20150311,000000,6.16295,6.18495,6.13255,6.13255,304935.6504351,0
+ADX.US,D,20150312,000000,6.14587,6.20846,6.14587,6.19931,239687.72685993,0
+ADX.US,D,20150313,000000,6.19931,6.20846,6.15518,6.19931,215925.38841223,0
+ADX.US,D,20150316,000000,6.22684,6.25286,6.20376,6.2491,176014.76900928,0
+ADX.US,D,20150317,000000,6.23073,6.25286,6.22282,6.24511,170627.03068103,0
+ADX.US,D,20150318,000000,6.22684,6.28888,6.20376,6.2627,701359.4630155,0
+ADX.US,D,20150319,000000,6.2627,6.27582,6.19931,6.24511,407630.07854884,0
+ADX.US,D,20150320,000000,6.27967,6.31371,6.2627,6.28888,229601.51310258,0
+ADX.US,D,20150323,000000,6.30525,6.33199,6.28888,6.30525,415927.65508292,0
+ADX.US,D,20150324,000000,6.29743,6.30525,6.2627,6.2627,247538.43128109,0
+ADX.US,D,20150325,000000,6.27062,6.27062,6.1765,6.18495,241707.26715441,0
+ADX.US,D,20150326,000000,6.17216,6.20376,6.15518,6.19035,218165.49283442,0
+ADX.US,D,20150327,000000,6.18104,6.20846,6.1765,6.19035,147761.88277372,0
+ADX.US,D,20150330,000000,6.2358,6.25807,6.20376,6.25807,349331.07376845,0
+ADX.US,D,20150331,000000,6.19479,6.24511,6.19479,6.22684,379548.35926655,0
+ADX.US,D,20150401,000000,6.2135,6.2135,6.15518,6.17216,341706.6773325,0
+ADX.US,D,20150402,000000,6.18495,6.20846,6.17216,6.20846,247538.43128109,0
+ADX.US,D,20150406,000000,6.15902,6.2491,6.15902,6.23073,258743.54847803,0
+ADX.US,D,20150407,000000,6.2398,6.25807,6.22282,6.22282,232330.99418316,0
+ADX.US,D,20150408,000000,6.22282,6.24511,6.21761,6.22684,199333.68165853,0
+ADX.US,D,20150409,000000,6.21761,6.2627,6.21761,6.2627,218361.93276067,0
+ADX.US,D,20150410,000000,6.26729,6.28888,6.25286,6.28438,263679.81960735,0
+ADX.US,D,20150413,000000,6.28438,6.29743,6.2491,6.25807,147983.59567292,0
+ADX.US,D,20150414,000000,6.2358,6.27062,6.2358,6.25286,241931.27759662,0
+ADX.US,D,20150415,000000,6.26729,6.30195,6.25807,6.27967,335397.62426242,0
+ADX.US,D,20150416,000000,6.27582,6.30195,6.27582,6.29272,191509.39898184,0
+ADX.US,D,20150417,000000,6.2491,6.2627,6.2135,6.2627,286777.01935738,0
+ADX.US,D,20150420,000000,6.30525,6.30525,6.26729,6.29743,270672.39171907,0
+ADX.US,D,20150421,000000,6.30926,6.31371,6.27582,6.29272,146808.40242991,0
+ADX.US,D,20150422,000000,6.30926,6.3183,6.27967,6.3183,151644.73043883,0
+ADX.US,D,20150423,000000,6.30525,6.34582,6.30525,6.33199,118609.50845476,0
+ADX.US,D,20150424,000000,6.35034,6.36409,6.33199,6.35034,219481.98497177,0
+ADX.US,D,20150427,000000,6.35034,6.37778,6.3183,6.32302,163455.25021553,0
+ADX.US,D,20150428,000000,6.33668,6.35505,6.29743,6.32816,256509.18791334,0
+ADX.US,D,20150429,000000,6.30926,6.33199,6.27582,6.30926,188115.9279751,0
+ADX.US,D,20150430,000000,6.30926,6.31371,6.2398,6.24511,167269.17159075,0
+ADX.US,D,20150501,000000,6.25286,6.28888,6.25286,6.28888,176234.18436551,0
+ADX.US,D,20150504,000000,6.30926,6.33668,6.30195,6.32302,263456.95793663,0
+ADX.US,D,20150505,000000,6.32816,6.32816,6.26729,6.27967,223769.20020439,0
+ADX.US,D,20150506,000000,6.30195,6.30525,6.24511,6.25807,240070.26776896,0
+ADX.US,D,20150507,000000,6.26729,6.29272,6.2491,6.26729,155066.92073305,0
+ADX.US,D,20150508,000000,6.32816,6.36872,6.32816,6.36872,170627.03068103,0
+ADX.US,D,20150511,000000,6.37778,6.39101,6.35034,6.35034,205785.18239445,0
+ADX.US,D,20150512,000000,6.33199,6.35034,6.29743,6.35034,144516.60329027,0
+ADX.US,D,20150513,000000,6.36872,6.38255,6.33199,6.34582,123560.71361356,0
+ADX.US,D,20150514,000000,6.37778,6.41782,6.35959,6.38657,418718.02105293,0
+ADX.US,D,20150515,000000,6.39101,6.40475,6.37778,6.40475,118274.06717718,0
+ADX.US,D,20150518,000000,6.38255,6.42164,6.37778,6.41782,159053.15783305,0
+ADX.US,D,20150519,000000,6.41782,6.42626,6.39101,6.39101,179995.26225179,0
+ADX.US,D,20150520,000000,6.38657,6.40475,6.37778,6.38255,163778.05500662,0
+ADX.US,D,20150521,000000,6.38255,6.41398,6.38255,6.40475,121770.92761879,0
+ADX.US,D,20150522,000000,6.40475,6.40928,6.37778,6.38255,122663.52307319,0
+ADX.US,D,20150526,000000,6.38255,6.38255,6.3183,6.32302,115551.47872561,0
+ADX.US,D,20150527,000000,6.34191,6.40074,6.32302,6.39615,260074.97464487,0
+ADX.US,D,20150528,000000,6.37316,6.39101,6.36872,6.37316,106673.77258473,0
+ADX.US,D,20150529,000000,6.37778,6.38657,6.33668,6.35034,167802.20156608,0
+ADX.US,D,20150601,000000,6.37778,6.39101,6.34582,6.38657,254888.27132888,0
+ADX.US,D,20150602,000000,6.35505,6.40074,6.34191,6.37778,161069.25181301,0
+ADX.US,D,20150603,000000,6.38255,6.40475,6.38255,6.40074,150817.61495987,0
+ADX.US,D,20150604,000000,6.38255,6.38255,6.33199,6.33199,128475.15808439,0
+ADX.US,D,20150605,000000,6.3183,6.35034,6.3183,6.32816,110597.97602381,0
+ADX.US,D,20150608,000000,6.30926,6.33199,6.27582,6.27582,172709.75340793,0
+ADX.US,D,20150609,000000,6.28438,6.28828,6.26651,6.26651,180361.72035982,0
+ADX.US,D,20150610,000000,6.29211,6.35505,6.27582,6.3183,431208.61355677,0
+ADX.US,D,20150611,000000,6.34191,6.36872,6.33199,6.33668,230455.05032601,0
+ADX.US,D,20150612,000000,6.33668,6.34191,6.26651,6.29211,253815.31874922,0
+ADX.US,D,20150615,000000,6.26651,6.28438,6.21761,6.26199,235274.14676247,0
+ADX.US,D,20150616,000000,6.26199,6.29743,6.26199,6.29211,147911.22306853,0
+ADX.US,D,20150617,000000,6.30525,6.33668,6.27062,6.30525,161321.9815427,0
+ADX.US,D,20150618,000000,6.32816,6.38657,6.32816,6.38657,204441.11974112,0
+ADX.US,D,20150619,000000,6.37778,6.37778,6.33199,6.33199,99426.17320032,0
+ADX.US,D,20150622,000000,6.36872,6.40074,6.35959,6.37778,146796.91471491,0
+ADX.US,D,20150623,000000,6.36872,6.40074,6.35959,6.38255,242990.4449183,0
+ADX.US,D,20150624,000000,6.36409,6.39101,6.32816,6.35034,269461.58655959,0
+ADX.US,D,20150625,000000,6.35034,6.37778,6.31371,6.31371,199079.80315735,0
+ADX.US,D,20150626,000000,6.30926,6.32302,6.28438,6.29211,164666.05537501,0
+ADX.US,D,20150629,000000,6.26651,6.26651,6.20376,6.22214,447091.52829585,0
+ADX.US,D,20150630,000000,6.25286,6.27062,6.23509,6.25286,271083.65191556,0
+ADX.US,D,20150701,000000,6.29743,6.31371,6.28438,6.28828,170699.40328545,0
+ADX.US,D,20150702,000000,6.32816,6.33668,6.28828,6.29743,426310.2518869,0
+ADX.US,D,20150706,000000,6.26651,6.30133,6.24831,6.27062,284657.53594254,0
+ADX.US,D,20150707,000000,6.28438,6.41782,6.18957,6.30926,389670.18494036,0
+ADX.US,D,20150708,000000,6.24511,6.24831,6.19479,6.22613,330904.77893155,0
+ADX.US,D,20150709,000000,6.27582,6.27582,6.19931,6.20376,453348.8866485,0
+ADX.US,D,20150710,000000,6.26199,6.27967,6.25737,6.26651,217403.85733089,0
+ADX.US,D,20150713,000000,6.30133,6.33199,6.30133,6.3183,206230.90573588,0
+ADX.US,D,20150714,000000,6.30133,6.34191,6.30133,6.34191,299578.92893733,0
+ADX.US,D,20150715,000000,6.34582,6.38255,6.33199,6.34191,260691.86493959,0
+ADX.US,D,20150716,000000,6.37316,6.39615,6.35959,6.36409,212263.10487483,0
+ADX.US,D,20150717,000000,6.36409,6.37778,6.35034,6.37316,184111.31053113,0
+ADX.US,D,20150720,000000,6.38657,6.41782,6.38255,6.39101,272587.39380717,0
+ADX.US,D,20150721,000000,6.40074,6.40475,6.35505,6.38255,137857.17491313,0
+ADX.US,D,20150722,000000,6.35505,6.37316,6.34191,6.35505,84458.82934559,0
+ADX.US,D,20150723,000000,6.34582,6.38255,6.30926,6.32302,148355.79763847,0
+ADX.US,D,20150724,000000,6.32816,6.33199,6.24831,6.30926,138979.52466722,0
+ADX.US,D,20150727,000000,6.25286,6.28828,6.24831,6.28828,289792.54454109,0
+ADX.US,D,20150728,000000,6.29211,6.35034,6.26199,6.35034,300069.45436722,0
+ADX.US,D,20150729,000000,6.32816,6.35034,6.32302,6.35034,227009.88460183,0
+ADX.US,D,20150730,000000,6.3183,6.33199,6.28828,6.33199,279069.91137354,0
+ADX.US,D,20150731,000000,6.33199,6.42164,6.30926,6.42164,267677.54442233,0
+ADX.US,D,20150803,000000,6.37778,6.37778,6.27967,6.33668,189734.54701657,0
+ADX.US,D,20150804,000000,6.32302,6.33668,6.30133,6.33199,116414.20612103,0
+ADX.US,D,20150805,000000,6.34191,6.34191,6.29743,6.32816,164895.80967472,0
+ADX.US,D,20150806,000000,6.30926,6.30926,6.23911,6.27967,120665.80943719,0
+ADX.US,D,20150807,000000,6.25737,6.26199,6.20846,6.23509,161540.24812742,0
+ADX.US,D,20150810,000000,6.26651,6.30578,6.26651,6.29211,113765.13904534,0
+ADX.US,D,20150811,000000,6.26651,6.26651,6.22214,6.23509,271978.54491295,0
+ADX.US,D,20150812,000000,6.19479,6.23911,6.14465,6.23911,1197093.4228749,0
+ADX.US,D,20150813,000000,6.22995,6.25737,6.18957,6.25286,253354.6613783,0
+ADX.US,D,20150814,000000,6.23911,6.25737,6.22995,6.24831,194130.89554157,0
+ADX.US,D,20150817,000000,6.21761,6.26199,6.20846,6.25286,341070.25792229,0
+ADX.US,D,20150818,000000,6.24511,6.26651,6.23911,6.25286,176100.92687166,0
+ADX.US,D,20150819,000000,6.25286,6.26651,6.19931,6.26199,345749.20423594,0
+ADX.US,D,20150820,000000,6.22214,6.22995,6.18957,6.19479,552352.31193736,0
+ADX.US,D,20150821,000000,6.15328,6.16171,6.01939,6.01939,650754.92973246,0
+ADX.US,D,20150824,000000,5.53817,5.81631,5.53817,5.69095,1211802.2931424,0
+ADX.US,D,20150825,000000,5.80185,5.83441,5.6551,5.6551,410978.74746713,0
+ADX.US,D,20150826,000000,5.79783,5.80699,5.61459,5.80185,604671.96106775,0
+ADX.US,D,20150827,000000,5.86226,5.97335,5.85721,5.95523,382038.89587542,0
+ADX.US,D,20150828,000000,5.93677,5.98318,5.92371,5.96368,178104.38436516,0
+ADX.US,D,20150831,000000,5.93294,5.96368,5.90726,5.90726,221747.36236693,0
+ADX.US,D,20150901,000000,5.80185,5.87141,5.79393,5.79783,498473.77988341,0
+ADX.US,D,20150902,000000,5.8761,5.8761,5.79783,5.85721,256471.27845388,0
+ADX.US,D,20150903,000000,5.88046,5.91179,5.85721,5.85721,130241.96864918,0
+ADX.US,D,20150904,000000,5.79393,5.80185,5.74109,5.78086,306339.44920636,0
+ADX.US,D,20150908,000000,5.84807,5.89482,5.83901,5.88515,218622.70389084,0
+ADX.US,D,20150909,000000,5.93677,5.93677,5.84303,5.84807,170533.98018965,0
+ADX.US,D,20150910,000000,5.82971,5.89482,5.80699,5.86618,405393.42044114,0
+ADX.US,D,20150911,000000,5.82518,5.8761,5.81631,5.87141,329719.24674502,0
+ADX.US,D,20150914,000000,5.86618,5.88046,5.82518,5.83901,223076.49099076,0
+ADX.US,D,20150915,000000,5.84303,5.91649,5.83901,5.89821,305230.88471025,0
+ADX.US,D,20150916,000000,5.89821,5.9507,5.89821,5.9507,137364.35194024,0
+ADX.US,D,20150917,000000,5.92842,6.02408,5.92842,5.95523,198506.56617957,0
+ADX.US,D,20150918,000000,5.86618,5.91649,5.83901,5.86226,300774.80006732,0
+ADX.US,D,20150921,000000,5.89482,5.92033,5.86618,5.92033,231757.75720538,0
+ADX.US,D,20150922,000000,5.83441,5.84303,5.79393,5.84303,308345.20424283,0
+ADX.US,D,20150923,000000,5.83441,5.84807,5.78879,5.83441,222222.95376733,0
+ADX.US,D,20150924,000000,5.81107,5.83901,5.70452,5.83901,568176.63933,0
+ADX.US,D,20150925,000000,5.86618,5.86618,5.77164,5.80185,326826.64011165,0
+ADX.US,D,20150928,000000,5.76782,5.81631,5.64142,5.81631,686747.08955382,0
+ADX.US,D,20150929,000000,5.71873,5.71873,5.57875,5.61904,417874.822773,0
+ADX.US,D,20150930,000000,5.68172,5.84303,5.6328,5.72785,420105.73702319,0
+ADX.US,D,20151001,000000,5.72785,5.72785,5.66363,5.68172,268493.17218631,0
+ADX.US,D,20151002,000000,5.6328,5.74492,5.62314,5.73587,358878.51369297,0
+ADX.US,D,20151005,000000,5.79393,5.86226,5.79393,5.82082,378264.03273116,0
+ADX.US,D,20151006,000000,5.82971,5.86226,5.80699,5.82082,320585.36455999,0
+ADX.US,D,20151007,000000,5.86618,5.89482,5.82082,5.86618,261814.21469369,0
+ADX.US,D,20151008,000000,5.86226,5.93677,5.85269,5.89482,366005.49207003,0
+ADX.US,D,20151009,000000,5.90726,5.96889,5.90336,5.90336,207715.11851202,0
+ADX.US,D,20151012,000000,5.91179,5.96368,5.91179,5.92033,348826.76308058,0
+ADX.US,D,20151013,000000,5.91649,5.95523,5.89482,5.89482,229532.58681266,0
+ADX.US,D,20151014,000000,5.89482,5.92371,5.84807,5.84807,187678.24603415,0
+ADX.US,D,20151015,000000,5.89821,5.95897,5.88046,5.95523,178772.96937732,0
+ADX.US,D,20151016,000000,5.97335,6.0099,5.95523,6.00581,225079.94848425,0
+ADX.US,D,20151019,000000,5.97335,6.02851,5.97335,6.01556,269832.63975363,0
+ADX.US,D,20151020,000000,5.99153,6.0469,5.97743,6.00581,111001.1948198,0
+ADX.US,D,20151021,000000,6.03262,6.04175,5.98318,5.98318,160293.83105149,0
+ADX.US,D,20151022,000000,6.02851,6.08564,6.0099,6.06386,328388.9693497,0
+ADX.US,D,20151023,000000,6.12245,6.18957,6.11732,6.11732,285638.58680231,0
+ADX.US,D,20151026,000000,6.13559,6.14465,6.09972,6.13134,270943.50179274,0
+ADX.US,D,20151027,000000,6.13134,6.13559,6.08084,6.09479,290307.19417246,0
+ADX.US,D,20151028,000000,6.11304,6.16624,6.08084,6.16171,436132.24819959,0
+ADX.US,D,20151029,000000,6.13559,6.17076,6.13134,6.16624,267605.17181792,0
+ADX.US,D,20151030,000000,6.16171,6.20376,6.15328,6.15709,249127.1822636,0
+ADX.US,D,20151102,000000,6.16624,6.22613,6.15709,6.21761,528963.32422667,0
+ADX.US,D,20151103,000000,6.21761,6.23509,6.18957,6.21761,809711.59075962,0
+ADX.US,D,20151104,000000,6.21761,6.23509,6.17582,6.18026,693282.45060913,0
+ADX.US,D,20151105,000000,6.19479,6.19931,6.14465,6.17076,570826.85517719,0
+ADX.US,D,20151106,000000,6.15328,6.17582,6.10828,6.13134,664334.55761693,0
+ADX.US,D,20151109,000000,6.11304,6.13134,6.06386,6.10828,378173.27978277,0
+ADX.US,D,20151110,000000,6.07659,6.16171,6.07659,6.14021,412759.34328991,0
+ADX.US,D,20151111,000000,6.13134,6.15328,6.10828,6.12663,317029.91677194,0
+ADX.US,D,20151112,000000,6.09972,6.09972,6.0469,6.0469,181667.87355369,0
+ADX.US,D,20151113,000000,6.03775,6.04175,5.97743,5.98318,253131.79970758,0
+ADX.US,D,20151116,000000,5.96889,6.06961,5.96368,6.05551,203710.50106805,0
+ADX.US,D,20151117,000000,6.06386,6.10381,6.0469,6.06961,208382.5547527,0
+ADX.US,D,20151118,000000,6.09024,6.14988,6.08564,6.14988,234432.09725402,0
+ADX.US,D,20151119,000000,6.14021,6.16624,6.14021,6.15709,182781.03313579,0
+ADX.US,D,20151120,000000,6.18026,6.18957,6.15328,6.15328,302553.09834709,0
+ADX.US,D,20151123,000000,6.20184,6.21107,6.1577,6.17216,391149.8026305,0
+ADX.US,D,20151124,000000,6.14412,6.19288,6.13794,6.1765,195075.18571338,0
+ADX.US,D,20151125,000000,6.18687,6.19731,6.17216,6.19731,86718.462883255,0
+ADX.US,D,20151127,000000,6.19217,6.21107,6.1765,6.19217,48497.686354685,0
+ADX.US,D,20151130,000000,6.22152,6.22152,6.14927,6.1765,263493.71862458,0
+ADX.US,D,20151201,000000,6.21621,6.22152,6.18235,6.21621,210916.74467851,0
+ADX.US,D,20151202,000000,6.23509,6.24972,6.16233,6.16233,147557.40144697,0
+ADX.US,D,20151203,000000,6.19217,6.19217,6.06909,6.09633,358031.86909853,0
+ADX.US,D,20151204,000000,6.1153,6.22152,6.1101,6.19731,230533.16678792,0
+ADX.US,D,20151207,000000,6.18235,6.19217,6.13011,6.1577,220243.62047531,0
+ADX.US,D,20151208,000000,6.1153,6.14412,6.09138,6.1153,210166.59688996,0
+ADX.US,D,20151209,000000,6.08144,6.16233,6.0395,6.04969,251107.66432711,0
+ADX.US,D,20151210,000000,6.04969,6.1153,6.04969,6.06386,462950.31883346,0
+ADX.US,D,20151211,000000,6.02513,6.02513,5.95741,5.98196,412983.35373212,0
+ADX.US,D,20151214,000000,5.96715,5.97699,5.90275,5.94313,345689.468118,0
+ADX.US,D,20151215,000000,5.97177,6.04454,5.97177,6.01678,278397.8800469,0
+ADX.US,D,20151216,000000,6.04969,6.13456,6.03558,6.12489,360491.38887694,0
+ADX.US,D,20151217,000000,6.15328,6.17216,6.06909,6.06909,286168.17046315,0
+ADX.US,D,20151218,000000,6.06909,6.06909,6.00641,6.01111,302543.9081751,0
+ADX.US,D,20151221,000000,6.02122,6.0395,5.98631,6.01111,247327.05732535,0
+ADX.US,D,20151222,000000,6.03027,6.0737,6.01111,6.04969,234898.49848245,0
+ADX.US,D,20151223,000000,6.08144,6.14927,6.08144,6.13456,227173.01015463,0
+ADX.US,D,20151224,000000,6.13011,6.13916,6.1202,6.13916,125634.24616846,0
+ADX.US,D,20151228,000000,6.13456,6.13456,6.09138,6.1054,446343.67805029,0
+ADX.US,D,20151229,000000,6.12489,6.21107,6.12489,6.16233,372006.6743785,0
+ADX.US,D,20151230,000000,6.14412,6.18687,6.14412,6.16233,308948.30927958,0
+ADX.US,D,20151231,000000,6.13916,6.16233,6.08616,6.1101,228239.07010529,0
+ADX.US,D,20160104,000000,6.02122,6.04454,5.92963,6.04454,386785.61970747,0
+ADX.US,D,20160105,000000,6.04454,6.1202,6.00641,6.05429,351332.23371893,0
+ADX.US,D,20160106,000000,5.95288,5.98631,5.90275,5.97699,327997.2382687,0
+ADX.US,D,20160107,000000,5.88343,5.89874,5.79783,5.81517,478452.99020652,0
+ADX.US,D,20160108,000000,5.82918,5.84869,5.72611,5.74396,318278.63139087,0
+ADX.US,D,20160111,000000,5.75406,5.77225,5.64308,5.74396,504014.30482096,0
+ADX.US,D,20160112,000000,5.77225,5.80464,5.68172,5.80019,391597.82351494,0
+ADX.US,D,20160113,000000,5.83441,5.83441,5.62939,5.66292,703647.81584062,0
+ADX.US,D,20160114,000000,5.67658,5.72611,5.58936,5.71646,475895.82485072,0
+ADX.US,D,20160115,000000,5.54968,5.56735,5.48185,5.56735,695956.79065777,0
+ADX.US,D,20160119,000000,5.59633,5.59633,5.46775,5.51154,587037.16979335,0
+ADX.US,D,20160120,000000,5.4057,5.42892,5.23933,5.38801,1063653.2743737,0
+ADX.US,D,20160121,000000,5.37314,5.48638,5.34336,5.44321,666817.05282531,0
+ADX.US,D,20160122,000000,5.55358,5.6066,5.5017,5.6066,661158.20442341,0
+ADX.US,D,20160125,000000,5.55811,5.58207,5.5064,5.5064,248136.94123184,0
+ADX.US,D,20160126,000000,5.53476,5.58727,5.51989,5.58207,262046.26653639,0
+ADX.US,D,20160127,000000,5.56735,5.61512,5.51989,5.52521,176778.70205582,0
+ADX.US,D,20160128,000000,5.57692,5.58266,5.52521,5.58207,204414.69799666,0
+ADX.US,D,20160129,000000,5.60207,5.68685,5.5952,5.68172,188021.72871222,0
+ADX.US,D,20160201,000000,5.64873,5.72107,5.64308,5.68685,324796.76087371,0
+ADX.US,D,20160202,000000,5.63906,5.63906,5.57247,5.59633,518815.07680842,0
+ADX.US,D,20160203,000000,5.61512,5.64873,5.52226,5.61512,550462.58282223,0
+ADX.US,D,20160204,000000,5.58207,5.68172,5.58207,5.62018,636905.34054582,0
+ADX.US,D,20160205,000000,5.58727,5.61512,5.48919,5.51154,357131.23224366,0
+ADX.US,D,20160208,000000,5.44825,5.44825,5.34336,5.41022,395718.46688026,0
+ADX.US,D,20160209,000000,5.33919,5.41022,5.31986,5.35319,794018.2233178,0
+ADX.US,D,20160210,000000,5.41072,5.43686,5.36304,5.36304,591270.39276554,0
+ADX.US,D,20160211,000000,5.27668,5.33195,5.24387,5.29138,790706.31508746,0
+ADX.US,D,20160212,000000,5.32933,5.41536,5.32933,5.4057,521310.20850328,0
+ADX.US,D,20160216,000000,5.46297,5.54052,5.44887,5.53026,786080.21226276,0
+ADX.US,D,20160217,000000,5.5502,5.64926,5.5502,5.64073,451704.99463407,0
+ADX.US,D,20160218,000000,5.65952,5.66927,5.63114,5.64926,671158.26031838,0
+ADX.US,D,20160219,000000,5.60774,5.63558,5.59284,5.63558,173147.43534888,0
+ADX.US,D,20160222,000000,5.66413,5.69948,5.64926,5.65952,664800.95884534,0
+ADX.US,D,20160223,000000,5.64472,5.67833,5.58207,5.61173,441707.2362821,0
+ADX.US,D,20160224,000000,5.5502,5.64073,5.49664,5.64073,605633.48281203,0
+ADX.US,D,20160225,000000,5.64472,5.71758,5.63114,5.71758,230904.21998194,0
+ADX.US,D,20160226,000000,5.73247,5.74605,5.68913,5.71758,219555.50634767,0
+ADX.US,D,20160229,000000,5.69311,5.74109,5.66927,5.68286,288272.71984852,0
+ADX.US,D,20160301,000000,5.71758,5.7935,5.69311,5.77443,305521.52389939,0
+ADX.US,D,20160302,000000,5.78835,5.81682,5.77443,5.81682,244418.36789101,0
+ADX.US,D,20160303,000000,5.7935,5.82648,5.78835,5.82648,555745.78294409,0
+ADX.US,D,20160304,000000,5.81682,5.87323,5.81682,5.85095,212306.75819177,0
+ADX.US,D,20160307,000000,5.81682,5.8708,5.81682,5.86123,303538.74429286,0
+ADX.US,D,20160308,000000,5.83146,5.84408,5.7935,5.79732,277146.86788496,0
+ADX.US,D,20160309,000000,5.81168,5.85616,5.81168,5.85616,198723.6839928,0
+ADX.US,D,20160310,000000,5.8708,5.89021,5.81168,5.84633,294435.87893828,0
+ADX.US,D,20160311,000000,5.8761,5.9507,5.8761,5.93139,194087.24222462,0
+ADX.US,D,20160314,000000,5.92321,5.94949,5.92321,5.94087,174579.95340757,0
+ADX.US,D,20160315,000000,5.90448,5.9507,5.89996,5.94087,415878.2579085,0
+ADX.US,D,20160316,000000,5.92729,5.98473,5.92729,5.96019,231214.38828656,0
+ADX.US,D,20160317,000000,5.9507,6.00406,5.9507,5.9796,218770.89541416,0
+ADX.US,D,20160318,000000,6.00406,6.02739,5.98473,5.98473,202846.62490112,0
+ADX.US,D,20160321,000000,5.98971,6.02346,5.98971,6.00406,103261.92123401,0
+ADX.US,D,20160322,000000,5.9796,6.02346,5.9796,6.0145,194357.20352679,0
+ADX.US,D,20160323,000000,5.99448,6.00928,5.97517,5.98971,173949.27785486,0
+ADX.US,D,20160324,000000,5.9695,5.97901,5.95585,5.96472,165169.21729139,0
+ADX.US,D,20160328,000000,5.97517,5.99961,5.97517,5.9796,254750.41874904,0
+ADX.US,D,20160329,000000,5.96019,6.01887,5.94087,6.0145,100580.68855637,0
+ADX.US,D,20160330,000000,6.03836,6.09972,6.03836,6.05264,223285.5674035,0
+ADX.US,D,20160331,000000,6.05264,6.09479,6.03836,6.05264,180611.00377501,0
+ADX.US,D,20160401,000000,6.0145,6.07545,6.00406,6.07545,296967.77132111,0
+ADX.US,D,20160404,000000,6.07187,6.07187,6.03836,6.05264,421519.87473793,0
+ADX.US,D,20160405,000000,6.00406,6.00928,5.94592,5.97517,983174.93827061,0
+ADX.US,D,20160406,000000,5.96472,6.057,5.96472,6.057,213378.56199992,0
+ADX.US,D,20160407,000000,6.00406,6.03323,5.97517,6.00928,355579.2419491,0
+ADX.US,D,20160408,000000,6.01887,6.057,5.99961,6.03323,275394.99134965,0
+ADX.US,D,20160411,000000,6.03836,6.057,6.01887,6.03323,159604.56815235,0
+ADX.US,D,20160412,000000,6.01887,6.07545,6.01339,6.07545,177109.54824741,0
+ADX.US,D,20160413,000000,6.0844,6.13298,6.0844,6.11852,295697.23004369,0
+ADX.US,D,20160414,000000,6.12899,6.13298,6.10435,6.13298,208543.38276248,0
+ADX.US,D,20160415,000000,6.1142,6.12307,6.10435,6.11852,141806.65132518,0
+ADX.US,D,20160418,000000,6.10435,6.15223,6.09972,6.14761,469996.88320563,0
+ADX.US,D,20160419,000000,6.16171,6.19088,6.14761,6.16171,352684.33777274,0
+ADX.US,D,20160420,000000,6.1564,6.18565,6.1564,6.16171,305552.54072984,0
+ADX.US,D,20160421,000000,6.1564,6.1765,6.13298,6.14761,495944.18504359,0
+ADX.US,D,20160422,000000,6.12899,6.15223,6.11852,6.12899,318330.32610832,0
+ADX.US,D,20160425,000000,6.1142,6.12307,6.0844,6.10435,305042.48618448,0
+ADX.US,D,20160426,000000,6.11852,6.15223,6.1142,6.15223,256823.95130394,0
+ADX.US,D,20160427,000000,6.13734,6.1765,6.1142,6.1564,386913.13334381,0
+ADX.US,D,20160428,000000,6.12899,6.16171,6.09024,6.09024,468150.80740744,0
+ADX.US,D,20160429,000000,6.09479,6.09686,6.02851,6.05264,236548.13435437,0
+ADX.US,D,20160502,000000,6.09024,6.10435,6.06733,6.0844,220981.13177738,0
+ADX.US,D,20160503,000000,6.04287,6.06275,6.01887,6.04287,355683.78015547,0
+ADX.US,D,20160504,000000,6.02346,6.03836,5.99448,5.99961,332393.58679369,0
+ADX.US,D,20160505,000000,6.04743,6.04743,5.99448,5.99961,416230.93075854,0
+ADX.US,D,20160506,000000,5.97517,6.02851,5.97517,6.00928,327221.81750717,0
+ADX.US,D,20160509,000000,6.01887,6.04743,6.00928,6.03836,397638.06405436,0
+ADX.US,D,20160510,000000,6.05264,6.10209,6.05264,6.09972,254189.81825775,0
+ADX.US,D,20160511,000000,6.10435,6.1142,6.057,6.057,191940.18829381,0
+ADX.US,D,20160512,000000,6.09024,6.10435,6.01827,6.04743,371024.47474725,0
+ADX.US,D,20160513,000000,6.02801,6.06275,5.99903,5.99903,202452.59627713,0
+ADX.US,D,20160516,000000,5.99903,6.06275,5.99903,6.04287,251155.91273005,0
+ADX.US,D,20160517,000000,6.02801,6.04287,6.00345,6.00345,178619.03399652,0
+ADX.US,D,20160518,000000,6.00345,6.03262,5.9695,6.0139,387912.56454756,0
+ADX.US,D,20160519,000000,5.99387,5.99387,5.95523,5.98413,217811.67121287,0
+ADX.US,D,20160520,000000,5.99903,6.04287,5.99387,6.00345,262158.84614325,0
+ADX.US,D,20160523,000000,6.00345,6.03437,5.99387,6.00345,311751.31173607,0
+ADX.US,D,20160524,000000,6.03262,6.06733,6.02408,6.05935,515698.45973282,0
+ADX.US,D,20160525,000000,6.07187,6.11852,6.07187,6.1142,391324.41589829,0
+ADX.US,D,20160526,000000,6.12899,6.13559,6.09479,6.09972,345822.72561185,0
+ADX.US,D,20160527,000000,6.11852,6.13011,6.1142,6.12307,217944.92870669,0
+ADX.US,D,20160531,000000,6.13734,6.16171,6.10435,6.13298,346115.66234397,0
+ADX.US,D,20160601,000000,6.10888,6.15223,6.09972,6.15223,536432.63651032,0
+ADX.US,D,20160602,000000,6.14308,6.16693,6.13298,6.16693,345441.33347432,0
+ADX.US,D,20160603,000000,6.14308,6.17138,6.11852,6.15223,265755.64970525,0
+ADX.US,D,20160606,000000,6.16693,6.20637,6.16693,6.20123,311043.66849294,0
+ADX.US,D,20160607,000000,6.18635,6.22073,6.1765,6.1968,267925.67906602,0
+ADX.US,D,20160608,000000,6.20123,6.22483,6.20123,6.22073,134896.79076134,0
+ADX.US,D,20160609,000000,6.20637,6.2155,6.18166,6.1968,237506.20978417,0
+ADX.US,D,20160610,000000,6.1564,6.16693,6.11852,6.13298,368251.34034971,0
+ADX.US,D,20160613,000000,6.10888,6.14761,6.07545,6.0798,459830.25544337,0
+ADX.US,D,20160614,000000,6.04743,6.09024,6.03262,6.057,181964.25660032,0
+ADX.US,D,20160615,000000,6.07545,6.09024,6.04287,6.04287,165431.13719305,0
+ADX.US,D,20160616,000000,6.00345,6.04743,5.96422,6.02801,998037.74391897,0
+ADX.US,D,20160617,000000,6.01827,6.04743,6.00345,6.01827,242465.45634345,0
+ADX.US,D,20160620,000000,6.07545,6.10435,6.057,6.057,328562.43384599,0
+ADX.US,D,20160621,000000,6.057,6.07187,6.04743,6.05264,397239.44034436,0
+ADX.US,D,20160622,000000,6.06733,6.0838,6.05264,6.05264,350335.10005818,0
+ADX.US,D,20160623,000000,6.10435,6.10888,6.0798,6.10435,457281.13148808,0
+ADX.US,D,20160624,000000,5.91292,5.98918,5.9084,5.92668,686338.12690033,0
+ADX.US,D,20160627,000000,5.90379,5.90379,5.79637,5.80585,424769.74930734,0
+ADX.US,D,20160628,000000,5.84024,5.9084,5.84024,5.90379,309063.18642944,0
+ADX.US,D,20160629,000000,5.94026,6.01827,5.94026,6.00867,280844.76333882,0
+ADX.US,D,20160630,000000,6.01827,6.09972,6.00867,6.0844,328823.20497616,0
+ADX.US,D,20160701,000000,6.0798,6.1142,6.0798,6.10888,288733.37721943,0
+ADX.US,D,20160705,000000,6.057,6.06733,6.03262,6.06733,160381.13768539,0
+ADX.US,D,20160706,000000,6.03775,6.09972,6.02346,6.09972,243690.04676092,0
+ADX.US,D,20160707,000000,6.09024,6.11852,6.05021,6.09972,350994.49489836,0
+ADX.US,D,20160708,000000,6.12307,6.1968,6.12307,6.1765,469562.64757917,0
+ADX.US,D,20160711,000000,6.1968,6.23911,6.1968,6.2155,336827.84477812,0
+ADX.US,D,20160712,000000,6.23439,6.25869,6.22073,6.25355,404369.86503593,0
+ADX.US,D,20160713,000000,6.27312,6.27312,6.22073,6.22995,314063.78876267,0
+ADX.US,D,20160714,000000,6.26922,6.27784,6.24173,6.26922,287543.24994693,0
+ADX.US,D,20160715,000000,6.26922,6.28748,6.23439,6.25355,276101.48582126,0
+ADX.US,D,20160718,000000,6.2491,6.26922,6.22995,6.26922,272567.8646917,0
+ADX.US,D,20160719,000000,6.24511,6.26391,6.23439,6.2491,238927.24012789,0
+ADX.US,D,20160720,000000,6.26391,6.28307,6.25355,6.26922,357190.96836159,0
+ADX.US,D,20160721,000000,6.28307,6.28748,6.2431,6.27312,301421.55842102,0
+ADX.US,D,20160722,000000,6.25355,6.28438,6.25355,6.26922,261061.76936213,0
+ADX.US,D,20160725,000000,6.27784,6.28307,6.22483,6.2491,484347.33676562,0
+ADX.US,D,20160726,000000,6.24511,6.26922,6.23439,6.25869,294392.22562133,0
+ADX.US,D,20160727,000000,6.26922,6.28438,6.25869,6.27784,231810.60069432,0
+ADX.US,D,20160728,000000,6.26391,6.29743,6.25355,6.29743,215243.01814209,0
+ADX.US,D,20160729,000000,6.30195,6.32493,6.28748,6.30578,280906.79699975,0
+ADX.US,D,20160801,000000,6.30578,6.30987,6.28748,6.30578,244349.44160109,0
+ADX.US,D,20160802,000000,6.29743,6.29743,6.23439,6.26922,358335.14477415,0
+ADX.US,D,20160803,000000,6.26391,6.29142,6.2491,6.29142,109842.08437776,0
+ADX.US,D,20160804,000000,6.28307,6.29743,6.27662,6.29142,152889.99874329,0
+ADX.US,D,20160805,000000,6.30195,6.34452,6.30195,6.34452,613190.10172957,0
+ADX.US,D,20160808,000000,6.33982,6.34982,6.31492,6.32493,296399.12942932,0
+ADX.US,D,20160809,000000,6.33982,6.36409,6.33982,6.34061,163627.56594032,0
+ADX.US,D,20160810,000000,6.36872,6.36872,6.33014,6.33982,197694.38473009,0
+ADX.US,D,20160811,000000,6.36872,6.37447,6.34982,6.36872,102944.86030041,0
+ADX.US,D,20160812,000000,6.35436,6.36872,6.34982,6.34982,153163.40635994,0
+ADX.US,D,20160815,000000,6.35436,6.38718,6.35436,6.36409,242833.063223,0
+ADX.US,D,20160816,000000,6.36409,6.36409,6.33529,6.35959,258665.43201614,0
+ADX.US,D,20160817,000000,6.34452,6.35959,6.33014,6.34452,288725.33581894,0
+ADX.US,D,20160818,000000,6.33982,6.38316,6.33982,6.38316,211022.43165637,0
+ADX.US,D,20160819,000000,6.35436,6.37316,6.34982,6.36872,117519.32430263,0
+ADX.US,D,20160822,000000,6.34982,6.38779,6.34452,6.38316,211800.14996089,0
+ADX.US,D,20160823,000000,6.39745,6.42164,6.39282,6.40275,345131.16516971,0
+ADX.US,D,20160824,000000,6.39745,6.39745,6.36409,6.36872,230330.98300418,0
+ADX.US,D,20160825,000000,6.35959,6.38316,6.34982,6.35436,345536.6815087,0
+ADX.US,D,20160826,000000,6.35436,6.39745,6.30987,6.34452,519666.31648884,0
+ADX.US,D,20160829,000000,6.35436,6.38316,6.35436,6.36872,389584.02707796,0
+ADX.US,D,20160830,000000,6.36409,6.37316,6.33529,6.35436,329942.10841576,0
+ADX.US,D,20160831,000000,6.33529,6.34982,6.32493,6.33014,315235.53569119,0
+ADX.US,D,20160901,000000,6.33529,6.34452,6.29743,6.32493,390453.64710238,0
+ADX.US,D,20160902,000000,6.36409,6.38779,6.35436,6.35959,258736.65584905,0
+ADX.US,D,20160906,000000,6.36872,6.38779,6.35436,6.37316,198377.90377174,0
+ADX.US,D,20160907,000000,6.38779,6.39745,6.36872,6.37846,186288.23252089,0
+ADX.US,D,20160908,000000,6.36409,6.38316,6.35436,6.36872,226600.92194834,0
+ADX.US,D,20160909,000000,6.33014,6.34982,6.22012,6.22422,370000.91934202,0
+ADX.US,D,20160912,000000,6.18104,6.29142,6.18104,6.27784,420472.19513122,0
+ADX.US,D,20160913,000000,6.22934,6.2385,6.1464,6.18104,362944.01602637,0
+ADX.US,D,20160914,000000,6.18104,6.22214,6.1765,6.19602,184627.10893398,0
+ADX.US,D,20160915,000000,6.18565,6.25286,6.18565,6.25286,282785.03839989,0
+ADX.US,D,20160916,000000,6.23378,6.24831,6.20575,6.2445,268431.13852539,0
+ADX.US,D,20160919,000000,6.25286,6.27062,6.22934,6.23378,538109.84289821,0
+ADX.US,D,20160920,000000,6.25807,6.27252,6.22422,6.2385,313295.26063012,0
+ADX.US,D,20160921,000000,6.25286,6.30195,6.2385,6.29743,528410.76513588,0
+ADX.US,D,20160922,000000,6.30987,6.36872,6.30578,6.33529,650135.74189473,0
+ADX.US,D,20160923,000000,6.31492,6.33529,6.30987,6.31492,234450.477598,0
+ADX.US,D,20160926,000000,6.27784,6.29743,6.25286,6.26338,466109.44045451,0
+ADX.US,D,20160927,000000,6.25807,6.29211,6.25286,6.28748,268469.04798484,0
+ADX.US,D,20160928,000000,6.30195,6.33014,6.26861,6.31492,281042.35203658,0
+ADX.US,D,20160929,000000,6.30195,6.32493,6.25807,6.26861,437581.99783076,0
+ADX.US,D,20160930,000000,6.29142,6.33982,6.29142,6.33982,307909.81984488,0
+ADX.US,D,20161003,000000,6.32033,6.32033,6.29864,6.30578,221734.72588044,0
+ADX.US,D,20161004,000000,6.29743,6.30987,6.25807,6.26861,303993.65780629,0
+ADX.US,D,20161005,000000,6.30578,6.32033,6.28748,6.29142,242181.7097833,0
+ADX.US,D,20161006,000000,6.30578,6.30987,6.28307,6.29142,230234.48619829,0
+ADX.US,D,20161007,000000,6.30195,6.30578,6.25807,6.28748,257305.28656184,0
+ADX.US,D,20161010,000000,6.30987,6.33014,6.30987,6.30987,204660.53509735,0
+ADX.US,D,20161011,000000,6.31492,6.31492,6.23378,6.25286,514367.03356599,0
+ADX.US,D,20161012,000000,6.25286,6.27967,6.24831,6.26338,231704.91371644,0
+ADX.US,D,20161013,000000,6.22012,6.26338,6.19602,6.2385,425770.3292826,0
+ADX.US,D,20161014,000000,6.27252,6.28367,6.2445,6.24831,196654.7465239,0
+ADX.US,D,20161017,000000,6.24831,6.24831,6.20575,6.22012,300388.81284383,0
+ADX.US,D,20161018,000000,6.25286,6.26338,6.22012,6.25286,335560.7498152,0
+ADX.US,D,20161019,000000,6.24831,6.27784,6.2385,6.25807,255819.92501421,0
+ADX.US,D,20161020,000000,6.25807,6.27252,6.21038,6.23378,467354.70875894,0
+ADX.US,D,20161021,000000,6.22422,6.24831,6.2155,6.24831,111431.98413177,0
+ADX.US,D,20161024,000000,6.25286,6.27784,6.24831,6.25807,338513.0925665,0
+ADX.US,D,20161025,000000,6.26338,6.27252,6.25286,6.25286,230646.89516628,0
+ADX.US,D,20161026,000000,6.22934,6.25286,6.2155,6.2385,105735.22627041,0
+ADX.US,D,20161027,000000,6.25807,6.26729,6.2155,6.2155,193814.98337946,0
+ADX.US,D,20161028,000000,6.20575,6.22883,6.18104,6.18565,224067.88079402,0
+ADX.US,D,20161031,000000,6.18565,6.19602,6.15171,6.16171,406529.55545321,0
+ADX.US,D,20161101,000000,6.17076,6.1765,6.0838,6.12245,210219.44037888,0
+ADX.US,D,20161102,000000,6.11732,6.12245,6.07866,6.08904,276433.48078436,0
+ADX.US,D,20161103,000000,6.0838,6.09868,6.06622,6.06622,336576.26381994,0
+ADX.US,D,20161104,000000,6.07545,6.08319,6.0469,6.05142,305910.95743739,0
+ADX.US,D,20161107,000000,6.11304,6.1564,6.11304,6.14186,352963.48924689,0
+ADX.US,D,20161108,000000,6.1464,6.20062,6.14535,6.18565,211319.96347451,0
+ADX.US,D,20161109,000000,6.12245,6.28748,6.12245,6.24831,639971.41167548,0
+ADX.US,D,20161110,000000,6.30195,6.31492,6.23378,6.29142,431879.49611193,0
+ADX.US,D,20161111,000000,6.29142,6.29142,6.24831,6.27252,222159.77133492,0
+ADX.US,D,20161114,000000,6.28748,6.30195,6.26338,6.26338,302068.31677471,0
+ADX.US,D,20161115,000000,6.27784,6.32033,6.27252,6.30578,301916.67893691,0
+ADX.US,D,20161116,000000,6.29142,6.32033,6.28748,6.31492,206916.72232054,0
+ADX.US,D,20161117,000000,6.30195,6.33982,6.30195,6.32493,321176.98188174,0
+ADX.US,D,20161118,000000,6.33982,6.35436,6.32033,6.34982,502338.24720457,0
+ADX.US,D,20161121,000000,6.34982,6.43677,6.34982,6.41782,1127951.1639196,0
+ADX.US,D,20161122,000000,6.47866,6.47866,6.39554,6.42225,1499261.6827699,0
+ADX.US,D,20161123,000000,6.4119,6.42094,6.39101,6.41782,382040.04464692,0
+ADX.US,D,20161125,000000,6.42225,6.44923,6.42225,6.44923,201108.53362381,0
+ADX.US,D,20161128,000000,6.42765,6.43809,6.40206,6.40206,312209.67156399,0
+ADX.US,D,20161129,000000,6.38577,6.4119,6.37584,6.38047,501991.31821201,0
+ADX.US,D,20161130,000000,6.42765,6.42765,6.37064,6.38047,422403.2800203,0
+ADX.US,D,20161201,000000,6.38577,6.40136,6.36541,6.38047,502680.58111115,0
+ADX.US,D,20161202,000000,6.38047,6.39684,6.34512,6.36541,511235.48246092,0
+ADX.US,D,20161205,000000,6.40658,6.41782,6.36541,6.37584,1003675.9144339,0
+ADX.US,D,20161206,000000,6.40206,6.40206,6.37064,6.39101,773566.64432895,0
+ADX.US,D,20161207,000000,6.38047,6.49431,6.38047,6.46944,494852.85211996,0
+ADX.US,D,20161208,000000,6.46944,6.5113,6.46421,6.48894,531729.56599521,0
+ADX.US,D,20161209,000000,6.51392,6.5395,6.51392,6.52958,251840.5805432,0
+ADX.US,D,20161212,000000,6.5395,6.55056,6.52314,6.53429,429911.65053489,0
+ADX.US,D,20161213,000000,6.5395,6.62394,6.5395,6.61733,730043.13856303,0
+ADX.US,D,20161214,000000,6.59191,6.61873,6.55056,6.56623,550925.53773615,0
+ADX.US,D,20161215,000000,6.55578,6.61341,6.55056,6.59191,515159.68589999,0
+ADX.US,D,20161216,000000,6.59783,6.61341,6.5872,6.60802,457471.82755683,0
+ADX.US,D,20161219,000000,6.60802,6.62394,6.5872,6.61873,611097.04005919,0
+ADX.US,D,20161220,000000,6.61873,6.64937,6.61341,6.63831,513827.11096167,0
+ADX.US,D,20161221,000000,6.62394,6.64414,6.61873,6.62394,376476.5442794,0
+ADX.US,D,20161222,000000,6.61873,6.62907,6.60289,6.61341,226946.70216942,0
+ADX.US,D,20161223,000000,6.61341,6.62394,6.5872,6.59783,442566.51736303,0
+ADX.US,D,20161227,000000,6.61341,6.63377,6.60289,6.61873,558274.22901243,0
+ADX.US,D,20161228,000000,6.63831,6.63831,6.5872,6.5872,315155.12168629,0
+ADX.US,D,20161229,000000,6.5872,6.60289,6.56109,6.57677,341691.74330302,0
+ADX.US,D,20161230,000000,6.59191,6.59191,6.53429,6.5395,383477.15779162,0
+ADX.US,D,20170103,000000,6.59191,6.61813,6.57146,6.57677,401103.90766552,0
+ADX.US,D,20170104,000000,6.59783,6.62516,6.59783,6.61341,609322.18809391,0
+ADX.US,D,20170105,000000,6.60802,6.63377,6.59783,6.62907,526403.86132789,0
+ADX.US,D,20170106,000000,6.64414,6.67426,6.62394,6.66382,381239.35091243,0
+ADX.US,D,20170109,000000,6.66382,6.67426,6.65336,6.6586,446072.56797662,0
+ADX.US,D,20170110,000000,6.6586,6.68994,6.6586,6.66382,468188.71686689,0
+ADX.US,D,20170111,000000,6.6586,6.68994,6.65336,6.68479,391947.05005051,0
+ADX.US,D,20170112,000000,6.69932,6.69932,6.64866,6.67426,271100.88348804,0
+ADX.US,D,20170113,000000,6.68994,6.70638,6.66903,6.68479,273393.83139917,0
+ADX.US,D,20170117,000000,6.67958,6.68479,6.6586,6.6586,237835.90720426,0
+ADX.US,D,20170118,000000,6.66903,6.68479,6.65206,6.68479,202637.54848839,0
+ADX.US,D,20170119,000000,6.68479,6.68479,6.65336,6.6586,323194.22463321,0
+ADX.US,D,20170120,000000,6.67426,6.69932,6.66382,6.68994,335096.64612978,0
+ADX.US,D,20170123,000000,6.68994,6.69446,6.66903,6.68994,446471.19168663,0
+ADX.US,D,20170124,000000,6.71013,6.73154,6.68994,6.71996,507379.05654026,0
+ADX.US,D,20170125,000000,6.74704,6.79361,6.74216,6.77785,400114.81540525,0
+ADX.US,D,20170126,000000,6.78359,6.80841,6.77785,6.79361,508389.97545898,0
+ADX.US,D,20170127,000000,6.79361,6.80126,6.78359,6.78359,542814.06218481,0
+ADX.US,D,20170130,000000,6.74704,6.76157,6.72561,6.74216,567990.53834724,0
+ADX.US,D,20170131,000000,6.71996,6.75661,6.71013,6.75661,459572.93062769,0
+ADX.US,D,20170201,000000,6.7721,6.78359,6.75511,6.77785,501163.05396154,0
+ADX.US,D,20170202,000000,6.7721,6.78865,6.75661,6.78359,255940.54602155,0
+ADX.US,D,20170203,000000,6.80336,6.83756,6.80336,6.81772,479871.72300724,0
+ADX.US,D,20170206,000000,6.82277,6.83322,6.80336,6.82277,360344.34612514,0
+ADX.US,D,20170207,000000,6.82825,6.84331,6.80841,6.82277,317765.13053102,0
+ADX.US,D,20170208,000000,6.83756,6.84331,6.81772,6.83322,231034.03116128,0
+ADX.US,D,20170209,000000,6.83756,6.89083,6.83756,6.8696,522988.56366267,0
+ADX.US,D,20170210,000000,6.89589,6.91156,6.8851,6.90154,207145.32784874,0
+ADX.US,D,20170213,000000,6.9214,6.96762,6.9214,6.94768,393953.95385848,0
+ADX.US,D,20170214,000000,6.94274,6.98478,6.92713,6.98478,243732.55130636,0
+ADX.US,D,20170215,000000,6.97328,7.02525,6.95771,7.00958,265939.45314502,0
+ADX.US,D,20170216,000000,7.00391,7.00608,6.97328,6.99467,201252.13006112,0
+ADX.US,D,20170217,000000,6.96343,6.98964,6.96343,6.98964,261335.17697879,0
+ADX.US,D,20170221,000000,6.99467,7.03447,6.99467,7.02951,297868.40817598,0
+ADX.US,D,20170222,000000,7.01455,7.0451,7.01455,7.0451,310665.72266992,0
+ADX.US,D,20170223,000000,7.05084,7.06145,7.02525,7.03952,299955.72598885,0
+ADX.US,D,20170224,000000,7.0195,7.0451,7.00391,7.0451,270758.54958147,0
+ADX.US,D,20170227,000000,7.03447,7.07711,7.02951,7.05084,271778.65867219,0
+ADX.US,D,20170228,000000,7.0451,7.06145,7.01524,7.03447,313945.46529832,0
+ADX.US,D,20170301,000000,7.08199,7.15033,7.08199,7.13989,390110.1644243,0
+ADX.US,D,20170302,000000,7.12902,7.13684,7.09271,7.09271,455510.8746088,0
+ADX.US,D,20170303,000000,7.09845,7.13397,7.09845,7.13397,460960.64659796,0
+ADX.US,D,20170306,000000,7.10767,7.12325,7.07711,7.11265,238843.37980849,0
+ADX.US,D,20170307,000000,7.09271,7.11831,7.09271,7.09271,179203.75868928,0
+ADX.US,D,20170308,000000,7.10273,7.11831,7.07278,7.07711,201074.07047886,0
+ADX.US,D,20170309,000000,7.07278,7.09271,7.04867,7.07278,398678.85103205,0
+ADX.US,D,20170310,000000,7.10767,7.10767,7.08199,7.08199,211025.87797087,0
+ADX.US,D,20170313,000000,7.07278,7.10767,7.07278,7.10273,217224.64897711,0
+ADX.US,D,20170314,000000,7.08706,7.09271,7.06145,7.08706,67940.643967803,0
+ADX.US,D,20170315,000000,7.10273,7.13989,7.08706,7.12902,475841.8325903,0
+ADX.US,D,20170316,000000,7.13989,7.13989,7.1056,7.13989,265955.53594599,0
+ADX.US,D,20170317,000000,7.13989,7.15416,7.12325,7.12325,220829.49393959,0
+ADX.US,D,20170320,000000,7.12325,7.13989,7.10273,7.11265,149723.98449326,0
+ADX.US,D,20170321,000000,7.12902,7.12902,7.00958,7.03447,408152.76958067,0
+ADX.US,D,20170322,000000,7.0195,7.03952,6.99816,7.02951,337150.64956922,0
+ADX.US,D,20170323,000000,7.0195,7.06502,7.0195,7.02525,199666.82539311,0
+ADX.US,D,20170324,000000,7.0451,7.06145,7.00391,7.02525,156146.7659417,0
+ADX.US,D,20170327,000000,6.97328,7.02951,6.95273,7.0195,333072.51074933,0
+ADX.US,D,20170328,000000,7.00958,7.09271,7.00958,7.08706,265795.85670769,0
+ADX.US,D,20170329,000000,7.07711,7.10767,7.06222,7.09845,398578.90791169,0
+ADX.US,D,20170330,000000,7.08706,7.12325,7.08706,7.10767,235577.42243807,0
+ADX.US,D,20170331,000000,7.10767,7.11402,7.09271,7.10273,488087.73676495,0
+ADX.US,D,20170403,000000,7.09845,7.11265,7.03952,7.05641,371830.91233923,0
+ADX.US,D,20170404,000000,7.05084,7.08199,7.03952,7.08199,282696.5829945,0
+ADX.US,D,20170405,000000,7.10273,7.12902,7.07278,7.07711,333294.22364856,0
+ADX.US,D,20170406,000000,7.07711,7.10767,7.07417,7.10273,302832.24982126,0
+ADX.US,D,20170407,000000,7.09845,7.11831,7.08199,7.11265,237422.34946477,0
+ADX.US,D,20170410,000000,7.11265,7.15416,7.11265,7.13989,297967.20252486,0
+ADX.US,D,20170411,000000,7.12902,7.12902,7.08427,7.12902,327511.3079248,0
+ADX.US,D,20170412,000000,7.11831,7.12325,7.09271,7.10273,231663.55794249,0
+ADX.US,D,20170413,000000,7.09271,7.11831,7.05084,7.05084,268761.98471698,0
+ADX.US,D,20170417,000000,7.05641,7.09845,7.05641,7.08706,266887.18963132,0
+ADX.US,D,20170418,000000,7.07278,7.09845,7.06712,7.07711,254636.69037069,0
+ADX.US,D,20170419,000000,7.07711,7.10629,7.06712,7.06712,191090.09738488,0
+ADX.US,D,20170420,000000,7.08706,7.13397,7.07711,7.12325,254321.92698008,0
+ADX.US,D,20170421,000000,7.12325,7.14363,7.10767,7.12325,227302.82133395,0
+ADX.US,D,20170424,000000,7.15416,7.19533,7.15416,7.1855,394652.40692961,0
+ADX.US,D,20170425,000000,7.19986,7.23807,7.19986,7.22138,277531.70633699,0
+ADX.US,D,20170426,000000,7.23807,7.25863,7.23277,7.23807,338107.57622751,0
+ADX.US,D,20170427,000000,7.24722,7.26924,7.23807,7.25863,262869.93570087,0
+ADX.US,D,20170428,000000,7.27761,7.27761,7.24722,7.25863,269200.81542943,0
+ADX.US,D,20170501,000000,7.27299,7.29657,7.26315,7.28822,348554.50423541,0
+ADX.US,D,20170502,000000,7.29432,7.3247,7.27761,7.29432,321622.7052232,0
+ADX.US,D,20170503,000000,7.28368,7.29885,7.27761,7.29432,121291.88990391,0
+ADX.US,D,20170504,000000,7.28822,7.31478,7.27988,7.29432,387380.68334372,0
+ADX.US,D,20170505,000000,7.30415,7.32922,7.29432,7.32922,183620.78510124,0
+ADX.US,D,20170508,000000,7.31938,7.32922,7.28822,7.3247,438302.27756038,0
+ADX.US,D,20170509,000000,7.33455,7.33905,7.30798,7.31938,116880.60734944,0
+ADX.US,D,20170510,000000,7.3247,7.32922,7.31329,7.32922,200369.87355024,0
+ADX.US,D,20170511,000000,7.30798,7.30798,7.27299,7.29432,423097.13800543,0
+ADX.US,D,20170512,000000,7.29885,7.30798,7.27299,7.27761,515554.86329551,0
+ADX.US,D,20170515,000000,7.30415,7.33905,7.30415,7.31938,396540.98727325,0
+ADX.US,D,20170516,000000,7.3247,7.33985,7.31938,7.31938,332398.18187967,0
+ADX.US,D,20170517,000000,7.28368,7.28822,7.20519,7.20519,609226.84005953,0
+ADX.US,D,20170518,000000,7.20519,7.24261,7.18473,7.22058,387874.65508812,0
+ADX.US,D,20170519,000000,7.25863,7.29885,7.25331,7.27761,276891.84061228,0
+ADX.US,D,20170522,000000,7.28822,7.31329,7.28822,7.30798,345933.0076757,0
+ADX.US,D,20170523,000000,7.32922,7.34435,7.31329,7.31938,213577.29946918,0
+ADX.US,D,20170524,000000,7.34435,7.34977,7.31938,7.3247,223453.28804228,0
+ADX.US,D,20170525,000000,7.35046,7.39677,7.35046,7.36491,323135.63728679,0
+ADX.US,D,20170526,000000,7.38014,7.39677,7.37632,7.37632,207910.40966679,0
+ADX.US,D,20170530,000000,7.37022,7.4006,7.37022,7.37632,126874.9193869,0
+ADX.US,D,20170531,000000,7.38615,7.39677,7.34435,7.38014,184256.05573995,0
+ADX.US,D,20170601,000000,7.39677,7.44012,7.38615,7.41808,359761.91897537,0
+ADX.US,D,20170602,000000,7.44012,7.48643,7.43325,7.48033,444669.91797688,0
+ADX.US,D,20170605,000000,7.47502,7.47502,7.44997,7.44997,185324.41323361,0
+ADX.US,D,20170606,000000,7.44386,7.4652,7.44012,7.44997,229106.3925867,0
+ADX.US,D,20170607,000000,7.45987,7.48033,7.4295,7.44386,591971.14337967,0
+ADX.US,D,20170608,000000,7.45987,7.48033,7.44012,7.47502,368605.16197126,0
+ADX.US,D,20170609,000000,7.46971,7.49096,7.4067,7.43325,426917.95200964,0
+ADX.US,D,20170612,000000,7.41808,7.44012,7.38311,7.40286,327442.38163489,0
+ADX.US,D,20170613,000000,7.41808,7.45528,7.41808,7.43325,210568.66691446,0
+ADX.US,D,20170614,000000,7.44997,7.45528,7.4242,7.4295,225028.25376682,0
+ADX.US,D,20170615,000000,7.38615,7.4295,7.38615,7.4242,178252.57588848,0
+ADX.US,D,20170616,000000,7.4295,7.44012,7.39677,7.41808,173030.26065602,0
+ADX.US,D,20170619,000000,7.45987,7.49096,7.44386,7.49096,133753.76312028,0
+ADX.US,D,20170620,000000,7.46971,7.49096,7.4242,7.4295,329666.40325611,0
+ADX.US,D,20170621,000000,7.45528,7.46971,7.43325,7.44997,136648.66729665,0
+ADX.US,D,20170622,000000,7.44386,7.46971,7.4295,7.4295,131365.46717476,0
+ADX.US,D,20170623,000000,7.44997,7.45987,7.4295,7.44386,231676.19442898,0
+ADX.US,D,20170626,000000,7.48033,7.48033,7.44012,7.44012,326068.4509226,0
+ADX.US,D,20170627,000000,7.45987,7.45987,7.39147,7.39147,401600.1769529,0
+ADX.US,D,20170628,000000,7.4242,7.45987,7.4067,7.44386,264688.44098308,0
+ADX.US,D,20170629,000000,7.4652,7.4652,7.35046,7.39677,347760.70312991,0
+ADX.US,D,20170630,000000,7.41808,7.43325,7.4067,7.4067,232015.08202105,0
+ADX.US,D,20170703,000000,7.4242,7.4652,7.4242,7.44012,242464.30757195,0
+ADX.US,D,20170705,000000,7.43325,7.4652,7.41349,7.44386,169294.4557427,0
+ADX.US,D,20170706,000000,7.44012,7.44012,7.39147,7.4067,323063.2646824,0
+ADX.US,D,20170707,000000,7.4242,7.45528,7.41349,7.45528,180577.68940156,0
+ADX.US,D,20170710,000000,7.44386,7.48643,7.41808,7.48033,192889.07355161,0
+ADX.US,D,20170711,000000,7.47502,7.48643,7.44386,7.48643,219577.33300615,0
+ADX.US,D,20170712,000000,7.49627,7.53727,7.49627,7.50157,232326.39909716,0
+ADX.US,D,20170713,000000,7.52664,7.54259,7.5115,7.53727,147990.48830193,0
+ADX.US,D,20170714,000000,7.52664,7.58966,7.52664,7.58435,196752.39210127,0
+ADX.US,D,20170717,000000,7.59498,7.6004,7.56764,7.58435,198477.84689211,0
+ADX.US,D,20170718,000000,7.56764,7.58435,7.55782,7.57905,171525.36999291,0
+ADX.US,D,20170719,000000,7.58966,7.62467,7.58435,7.61858,155083.00353403,0
+ADX.US,D,20170720,000000,7.62467,7.62919,7.61023,7.61858,136974.91840223,0
+ADX.US,D,20170721,000000,7.60569,7.60569,7.58435,7.60569,183685.11630516,0
+ADX.US,D,20170724,000000,7.6345,7.6345,7.60569,7.62919,1194097.4268066,0
+ADX.US,D,20170725,000000,7.65654,7.67776,7.64817,7.67776,435712.94660261,0
+ADX.US,D,20170726,000000,7.67776,7.70363,7.67403,7.67776,360507.47167793,0
+ADX.US,D,20170727,000000,7.6991,7.6991,7.6459,7.65654,512051.1102249,0
+ADX.US,D,20170728,000000,7.66185,7.67776,7.652,7.66645,861250.075271,0
+ADX.US,D,20170731,000000,7.69301,7.69301,7.65654,7.66185,483567.32091811,0
+ADX.US,D,20170801,000000,7.68238,7.69301,7.66645,7.67776,589657.51758157,0
+ADX.US,D,20170802,000000,7.6877,7.6991,7.66645,7.69301,948371.75695025,0
+ADX.US,D,20170803,000000,7.68238,7.6991,7.67176,7.6877,323715.76689357,0
+ADX.US,D,20170804,000000,7.6991,7.70814,7.6877,7.6991,275612.10916288,0
+ADX.US,D,20170807,000000,7.6991,7.72337,7.69301,7.71424,269076.74810757,0
+ADX.US,D,20170808,000000,7.70814,7.74384,7.6877,7.6877,542579.71279911,0
+ADX.US,D,20170809,000000,7.6877,7.6877,7.65654,7.68238,369451.80656571,0
+ADX.US,D,20170810,000000,7.66645,7.66645,7.52134,7.53658,728518.71878443,0
+ADX.US,D,20170811,000000,7.49026,7.56764,7.47424,7.55328,547548.14953038,0
+ADX.US,D,20170814,000000,7.61858,7.66185,7.60489,7.65654,268231.25228463,0
+ADX.US,D,20170815,000000,7.67776,7.67776,7.62919,7.63981,211578.43706169,0
+ADX.US,D,20170816,000000,7.63981,7.66185,7.62919,7.63981,174168.69321108,0
+ADX.US,D,20170817,000000,7.61858,7.63981,7.54717,7.56234,255051.39688166,0
+ADX.US,D,20170818,000000,7.55328,7.56764,7.5168,7.54717,229046.65646878,0
+ADX.US,D,20170821,000000,7.52664,7.54259,7.50315,7.53658,160536.2218377,0
+ADX.US,D,20170822,000000,7.54717,7.60489,7.54717,7.59429,275318.02365925,0
+ADX.US,D,20170823,000000,7.54717,7.61023,7.54717,7.5996,148153.61385471,0
+ADX.US,D,20170824,000000,7.60489,7.60489,7.57836,7.58899,280222.12918661,0
+ADX.US,D,20170825,000000,7.60489,7.61858,7.58366,7.61023,186421.49001473,0
+ADX.US,D,20170828,000000,7.61858,7.61858,7.58366,7.58899,141290.85292233,0
+ADX.US,D,20170829,000000,7.56234,7.61858,7.54717,7.61023,182581.14689504,0
+ADX.US,D,20170830,000000,7.61474,7.65654,7.60569,7.62919,131582.584988,0
+ADX.US,D,20170831,000000,7.6459,7.69379,7.6459,7.68238,181781.60193205,0
+ADX.US,D,20170901,000000,7.69301,7.71807,7.67776,7.70363,278169.27451867,0
+ADX.US,D,20170905,000000,7.69301,7.69752,7.61858,7.652,233692.28840895,0
+ADX.US,D,20170906,000000,7.66645,7.6877,7.66185,7.67776,197126.8916098,0
+ADX.US,D,20170907,000000,7.68238,7.6991,7.66645,7.68238,109958.11029912,0
+ADX.US,D,20170908,000000,7.68238,7.69301,7.652,7.65654,174772.94701933,0
+ADX.US,D,20170911,000000,7.6991,7.73853,7.69075,7.71807,317757.08913053,0
+ADX.US,D,20170912,000000,7.73853,7.78563,7.73853,7.76968,110921.92958641,0
+ADX.US,D,20170913,000000,7.76516,7.79624,7.76361,7.76968,179850.51704297,0
+ADX.US,D,20170914,000000,7.75985,7.81295,7.75985,7.78563,144287.99776206,0
+ADX.US,D,20170915,000000,7.78108,7.81295,7.78108,7.81295,123290.75231139,0
+ADX.US,D,20170918,000000,7.80765,7.82289,7.79093,7.80155,165899.83596446,0
+ADX.US,D,20170919,000000,7.80155,7.84489,7.80155,7.83959,184128.5421036,0
+ADX.US,D,20170920,000000,7.85552,7.86004,7.82289,7.83959,231900.2048712,0
+ADX.US,D,20170921,000000,7.83499,7.83959,7.80765,7.80765,98086.705633001,0
+ADX.US,D,20170922,000000,7.80765,7.83429,7.79093,7.80765,288069.38729326,0
+ADX.US,D,20170925,000000,7.79624,7.82819,7.77501,7.81295,413047.68493604,0
+ADX.US,D,20170926,000000,7.83499,7.84717,7.81295,7.81295,483182.48246609,0
+ADX.US,D,20170927,000000,7.84489,7.8866,7.82819,7.87528,354059.41725651,0
+ADX.US,D,20170928,000000,7.86458,7.8866,7.84864,7.8813,207566.92698871,0
+ADX.US,D,20170929,000000,7.8813,7.93064,7.8813,7.91166,282260.04982506,0
+ADX.US,D,20171002,000000,7.93674,7.95651,7.91697,7.95651,213012.10389189,0
+ADX.US,D,20171003,000000,7.94135,7.9626,7.94135,7.95651,235684.25818745,0
+ADX.US,D,20171004,000000,7.95651,7.95651,7.94135,7.94135,269237.57611738,0
+ADX.US,D,20171005,000000,7.9626,7.9747,7.94667,7.96711,595566.79817016,0
+ADX.US,D,20171006,000000,7.96711,7.97774,7.95268,7.97321,366613.19219277,0
+ADX.US,D,20171009,000000,7.97321,8.00968,7.95268,7.95651,453621.14549366,0
+ADX.US,D,20171010,000000,7.97774,8.00663,7.97774,7.99906,212397.51114015,0
+ADX.US,D,20171011,000000,8.00438,8.03093,7.99141,8.03093,392361.75656149,0
+ADX.US,D,20171012,000000,8.03093,8.05148,8.01804,8.04076,275888.96309404,0
+ADX.US,D,20171013,000000,8.05679,8.05679,8.03093,8.05148,153421.87994711,0
+ADX.US,D,20171016,000000,8.0621,8.0621,8.03545,8.04076,225244.22280854,0
+ADX.US,D,20171017,000000,8.04687,8.05148,8.03545,8.04687,169733.28645516,0
+ADX.US,D,20171018,000000,8.0621,8.0621,8.03545,8.03545,273454.7162886,0
+ADX.US,D,20171019,000000,8.03093,8.03545,8.00438,8.03093,267269.73054034,0
+ADX.US,D,20171020,000000,8.0621,8.07803,8.0621,8.07349,180215.8263795,0
+ADX.US,D,20171023,000000,8.08413,8.09394,8.04687,8.05679,213614.06015713,0
+ADX.US,D,20171024,000000,8.08413,8.08413,8.05679,8.0621,302137.24306462,0
+ADX.US,D,20171025,000000,8.0621,8.07349,7.97774,8.00438,224187.35302987,0
+ADX.US,D,20171026,000000,8.02563,8.07349,8.00438,8.02563,339981.22254167,0
+ADX.US,D,20171027,000000,8.04687,8.13347,8.04687,8.13347,316452.08470817,0
+ADX.US,D,20171030,000000,8.11823,8.13347,8.09394,8.11449,400428.43002437,0
+ADX.US,D,20171031,000000,8.12886,8.13347,8.09394,8.12434,567620.63392471,0
+ADX.US,D,20171101,000000,8.14488,8.16158,8.09927,8.13347,326663.51455887,0
+ADX.US,D,20171102,000000,8.12051,8.14488,8.11067,8.13347,259827.98877269,0
+ADX.US,D,20171103,000000,8.16158,8.18658,8.13879,8.17221,273458.16260309,0
+ADX.US,D,20171106,000000,8.18736,8.21851,8.16689,8.21851,228797.3730536,0
+ADX.US,D,20171107,000000,8.20789,8.20789,8.18736,8.20259,244235.71322273,0
+ADX.US,D,20171108,000000,8.20259,8.20259,8.15017,8.18736,366994.5843303,0
+ADX.US,D,20171109,000000,8.1555,8.1555,8.08786,8.15017,349019.75669234,0
+ADX.US,D,20171110,000000,8.16689,8.21321,8.1555,8.18127,556741.76783335,0
+ADX.US,D,20171113,000000,8.18127,8.19729,8.14861,8.19729,1103978.6002876,0
+ADX.US,D,20171114,000000,8.18127,8.19196,8.14488,8.17221,1042775.5011589,0
+ADX.US,D,20171115,000000,8.11449,8.14488,8.08413,8.10459,718517.51411797,0
+ADX.US,D,20171116,000000,8.12886,8.19729,8.12886,8.18127,429054.66699697,0
+ADX.US,D,20171117,000000,8.19196,8.28014,8.18127,8.20789,1346865.6557711,0
+ADX.US,D,20171120,000000,8.23975,8.2428,8.21851,8.21851,636499.82420685,0
+ADX.US,D,20171121,000000,8.25117,8.32368,8.18962,8.26865,1179178.3313547,0
+ADX.US,D,20171122,000000,8.26865,8.29234,8.25727,8.25727,588198.5777784,0
+ADX.US,D,20171124,000000,8.31323,8.33063,8.27494,8.33063,240999.62391128,0
+ADX.US,D,20171127,000000,8.33063,8.34719,8.28537,8.28537,313461.83249742,0
+ADX.US,D,20171128,000000,8.29669,8.39942,8.29669,8.39942,457286.87534556,0
+ADX.US,D,20171129,000000,8.40983,8.40983,8.32368,8.382,364986.53175081,0
+ADX.US,D,20171130,000000,8.39942,8.42465,8.382,8.38722,345587.22745464,0
+ADX.US,D,20171201,000000,8.37677,8.43074,8.37677,8.37677,415635.86712229,0
+ADX.US,D,20171204,000000,8.45078,8.48297,8.35327,8.37154,741681.34261493,0
+ADX.US,D,20171205,000000,8.382,8.39416,8.35327,8.35936,398276.78100756,0
+ADX.US,D,20171206,000000,8.33063,8.35936,8.32368,8.34196,244651.5685052,0
+ADX.US,D,20171207,000000,8.32368,8.36545,8.32368,8.34719,198258.43153588,0
+ADX.US,D,20171208,000000,8.37154,8.38722,8.35675,8.36545,324409.6248787,0
+ADX.US,D,20171211,000000,8.37154,8.37677,8.35936,8.37154,564231.75800395,0
+ADX.US,D,20171212,000000,8.37154,8.382,8.36545,8.37154,1548847.2557338,0
+ADX.US,D,20171213,000000,8.37677,8.40983,8.37154,8.39416,660813.57297384,0
+ADX.US,D,20171214,000000,8.39416,8.41509,8.382,8.38722,538855.39560078,0
+ADX.US,D,20171215,000000,8.40983,8.4551,8.40983,8.4551,573627.56009068,0
+ADX.US,D,20171218,000000,8.50561,8.52737,8.48297,8.51519,402458.30926232,0
+ADX.US,D,20171219,000000,8.50561,8.52129,8.48297,8.50038,736255.69482723,0
+ADX.US,D,20171220,000000,8.52129,8.5326,8.47428,8.50038,219181.00683915,0
+ADX.US,D,20171221,000000,8.50038,8.52737,8.4882,8.50038,459051.38836735,0
+ADX.US,D,20171222,000000,8.52129,8.54391,8.48297,8.50561,689708.6224771,0
+ADX.US,D,20171226,000000,8.4882,8.50561,8.45164,8.46035,639602.65602444,0
+ADX.US,D,20171227,000000,8.4769,8.5117,8.4769,8.4882,314480.79281664,0
+ADX.US,D,20171228,000000,8.50038,8.52129,8.4882,8.50038,266500.05363632,0
+ADX.US,D,20171229,000000,8.51519,8.5326,8.47252,8.4769,368345.53961259,0
+ADX.US,D,20180102,000000,8.52737,8.5326,8.50299,8.51519,340899.09096901,0
+ADX.US,D,20180103,000000,8.5326,8.58483,8.52476,8.58483,361596.50705856,0
+ADX.US,D,20180104,000000,8.59091,8.65794,8.59091,8.65794,279068.76260207,0
+ADX.US,D,20180105,000000,8.68667,8.68667,8.63443,8.67535,382691.3980866,0
+ADX.US,D,20180108,000000,8.66317,8.69885,8.65794,8.69885,393198.06221243,0
+ADX.US,D,20180109,000000,8.70408,8.73104,8.70408,8.72585,317103.43814786,0
+ADX.US,D,20180110,000000,8.69276,8.72585,8.69276,8.72585,425727.82473714,0
+ADX.US,D,20180111,000000,8.74328,8.78242,8.73715,8.78242,280201.45129963,0
+ADX.US,D,20180112,000000,8.76062,8.8494,8.76062,8.83812,345503.36713524,0
+ADX.US,D,20180116,000000,8.84337,8.91035,8.8164,8.83812,489135.41637163,0
+ADX.US,D,20180117,000000,8.87735,8.88953,8.82157,8.87122,626519.29742735,0
+ADX.US,D,20180118,000000,8.85992,8.89468,8.82683,8.86595,356285.73642073,0
+ADX.US,D,20180119,000000,8.85555,8.89994,8.85555,8.89994,344255.80128781,0
+ADX.US,D,20180122,000000,8.89468,8.96955,8.89468,8.95739,412717.98751594,0
+ADX.US,D,20180123,000000,8.97998,9.04793,8.95739,9.04793,330676.17340333,0
+ADX.US,D,20180124,000000,9.07491,9.07491,8.96955,9.02009,448622.84070343,0
+ADX.US,D,20180125,000000,9.04182,9.05231,8.95126,8.99661,972923.30141746,0
+ADX.US,D,20180126,000000,8.99661,9.08104,8.99661,9.06441,436419.44107424,0
+ADX.US,D,20180129,000000,9.05844,9.08716,9.00266,9.01395,703389.34225345,0
+ADX.US,D,20180130,000000,8.92779,8.95739,8.88953,8.93479,628546.87912231,0
+ADX.US,D,20180131,000000,8.95126,8.97998,8.93567,8.96955,569354.13011603,0
+ADX.US,D,20180201,000000,8.91035,9.00529,8.91035,8.95739,233989.82022708,0
+ADX.US,D,20180202,000000,8.91035,8.91299,8.76062,8.76413,534293.62397999,0
+ADX.US,D,20180205,000000,8.71366,8.73104,8.28537,8.37677,1216285.9483013,0
+ADX.US,D,20180206,000000,8.25727,8.53957,8.06584,8.50561,950150.05523002,0
+ADX.US,D,20180207,000000,8.50561,8.60223,8.50561,8.52737,677609.76105428,0
+ADX.US,D,20180208,000000,8.52737,8.54391,8.24132,8.24132,674066.94975272,0
+ADX.US,D,20180209,000000,8.34719,8.36545,8.09474,8.31323,834445.78989511,0
+ADX.US,D,20180212,000000,8.35327,8.45078,8.32368,8.42205,490030.309369,0
+ADX.US,D,20180213,000000,8.40552,8.46035,8.37154,8.43771,295480.11223047,0
+ADX.US,D,20180214,000000,8.37677,8.56741,8.37677,8.55523,219013.28620035,0
+ADX.US,D,20180215,000000,8.62573,8.65794,8.57265,8.65272,224185.05548687,0
+ADX.US,D,20180216,000000,8.6353,8.7302,8.6353,8.68145,192273.33202839,0
+ADX.US,D,20180220,000000,8.62573,8.70495,8.60746,8.62573,255211.07611996,0
+ADX.US,D,20180221,000000,8.64141,8.7093,8.60223,8.60223,248735.45118259,0
+ADX.US,D,20180222,000000,8.63183,8.67535,8.60048,8.61443,234734.22415814,0
+ADX.US,D,20180223,000000,8.64141,8.74328,8.64141,8.74328,266380.58140046,0
+ADX.US,D,20180226,000000,8.77024,8.839,8.758,8.8277,332849.64907861,0
+ADX.US,D,20180227,000000,8.8277,8.92339,8.765,8.77024,392104.43174581,0
+ADX.US,D,20180228,000000,8.77725,8.79372,8.67535,8.67535,207842.63214837,0
+ADX.US,D,20180301,000000,8.68667,8.70495,8.52129,8.56741,536879.50862326,0
+ADX.US,D,20180302,000000,8.48297,8.55523,8.44294,8.55001,881764.83669227,0
+ADX.US,D,20180305,000000,8.50038,8.63183,8.47776,8.61443,367627.55742599,0
+ADX.US,D,20180306,000000,8.6353,8.67535,8.59876,8.62573,220875.44479952,0
+ADX.US,D,20180307,000000,8.56131,8.6353,8.55001,8.63009,417199.34513183,0
+ADX.US,D,20180308,000000,8.64141,8.67535,8.62051,8.67013,172569.6032851,0
+ADX.US,D,20180309,000000,8.72585,8.8277,8.71017,8.8277,218847.86310456,0
+ADX.US,D,20180312,000000,8.839,8.87209,8.81727,8.86771,163604.59051035,0
+ADX.US,D,20180313,000000,8.88338,8.89556,8.74938,8.78242,225823.20364383,0
+ADX.US,D,20180314,000000,8.79372,8.79985,8.70495,8.70495,422572.1494306,0
+ADX.US,D,20180315,000000,8.72063,8.76237,8.66317,8.69276,280189.96358464,0
+ADX.US,D,20180316,000000,8.70495,8.75454,8.68667,8.69276,403640.39513433,0
+ADX.US,D,20180319,000000,8.67535,8.67535,8.54391,8.59701,332024.83114264,0
+ADX.US,D,20180320,000000,8.60746,8.6353,8.58483,8.61443,341332.17782398,0
+ADX.US,D,20180321,000000,8.59091,8.68145,8.59091,8.62051,232645.75757377,0
+ADX.US,D,20180322,000000,8.54391,8.55001,8.38113,8.39332,569514.95812584,0
+ADX.US,D,20180323,000000,8.40463,8.43771,8.21166,8.21166,938890.94577264,0
+ADX.US,D,20180326,000000,8.32368,8.42639,8.25037,8.41421,782002.07344287,0
+ADX.US,D,20180327,000000,8.43163,8.44989,8.25342,8.27927,560221.39670248,0
+ADX.US,D,20180328,000000,8.27927,8.32716,8.22305,8.25648,462872.20237157,0
+ADX.US,D,20180329,000000,8.28451,8.38113,8.23975,8.35936,411636.99353581,0
+ADX.US,D,20180402,000000,8.33586,8.35936,8.13424,8.1729,756166.20244026,0
+ADX.US,D,20180403,000000,8.22305,8.27318,8.14861,8.26178,424689.33530244,0
+ADX.US,D,20180404,000000,8.18361,8.36545,8.1729,8.36545,321965.03912974,0
+ADX.US,D,20180405,000000,8.40463,8.46643,8.38113,8.42639,297167.65756184,0
+ADX.US,D,20180406,000000,8.34719,8.42117,8.22305,8.26708,590821.22310961,0
+ADX.US,D,20180409,000000,8.29495,8.39156,8.25037,8.27927,371983.69894853,0
+ADX.US,D,20180410,000000,8.36545,8.4203,8.34719,8.39942,246921.54098636,0
+ADX.US,D,20180411,000000,8.35327,8.42117,8.35327,8.38113,281122.76604147,0
+ADX.US,D,20180412,000000,8.39942,8.44294,8.39592,8.41421,382189.38494173,0
+ADX.US,D,20180413,000000,8.47252,8.4882,8.37154,8.39332,267373.11997521,0
+ADX.US,D,20180416,000000,8.43771,8.4769,8.41421,8.44989,344577.45730739,0
+ADX.US,D,20180417,000000,8.49429,8.56741,8.49429,8.53957,314274.0139469,0
+ADX.US,D,20180418,000000,8.55523,8.57873,8.54391,8.56741,260154.23987826,0
+ADX.US,D,20180419,000000,8.55523,8.56131,8.50038,8.53957,238810.06543503,0
+ADX.US,D,20180420,000000,8.53957,8.53957,8.41421,8.43771,211210.83018214,0
+ADX.US,D,20180423,000000,8.46035,8.4882,8.42639,8.4551,208698.4669148,0
+ADX.US,D,20180424,000000,8.47252,8.49864,8.31323,8.35327,382446.70975741,0
+ADX.US,D,20180425,000000,8.36545,8.36545,8.27318,8.34196,418832.89820278,0
+ADX.US,D,20180426,000000,8.39332,8.46643,8.382,8.4551,460071.49745807,0
+ADX.US,D,20180427,000000,8.46035,8.49429,8.42117,8.46035,426373.43431933,0
+ADX.US,D,20180430,000000,8.49429,8.52129,8.40463,8.42117,371834.35865372,0
+ADX.US,D,20180501,000000,8.39332,8.42639,8.34196,8.42639,307722.57009061,0
+ADX.US,D,20180502,000000,8.44989,8.46643,8.38636,8.39332,179419.72773102,0
+ADX.US,D,20180503,000000,8.39332,8.39942,8.2758,8.3759,415906.97719596,0
+ADX.US,D,20180504,000000,8.35327,8.49429,8.32368,8.48297,333409.10079841,0
+ADX.US,D,20180507,000000,8.4882,8.52737,8.48297,8.4882,250718.23078911,0
+ADX.US,D,20180508,000000,8.50561,8.5117,8.45773,8.4882,255024.97513719,0
+ADX.US,D,20180509,000000,8.5117,8.56741,8.50038,8.55001,259733.7895098,0
+ADX.US,D,20180510,000000,8.57873,8.6475,8.57873,8.6353,244584.93975829,0
+ADX.US,D,20180511,000000,8.6475,8.67013,8.63358,8.65794,197091.27969335,0
+ADX.US,D,20180514,000000,8.68667,8.72063,8.65794,8.67013,283547.82267493,0
+ADX.US,D,20180515,000000,8.64141,8.64141,8.60746,8.6353,411894.31835149,0
+ADX.US,D,20180516,000000,8.63183,8.66317,8.60833,8.6353,246612.52145325,0
+ADX.US,D,20180517,000000,8.6475,8.68057,8.62051,8.6475,290940.16726815,0
+ADX.US,D,20180518,000000,8.6353,8.6475,8.61443,8.62051,216623.84148335,0
+ADX.US,D,20180521,000000,8.66317,8.71017,8.66317,8.69276,222249.3755118,0
+ADX.US,D,20180522,000000,8.72063,8.73279,8.68494,8.68667,389258.92474388,0
+ADX.US,D,20180523,000000,8.65272,8.69885,8.62834,8.69276,280474.85891628,0
+ADX.US,D,20180524,000000,8.68667,8.69885,8.64838,8.69885,294675.97218148,0
+ADX.US,D,20180525,000000,8.68667,8.68667,8.6475,8.66317,425746.20508111,0
+ADX.US,D,20180529,000000,8.6353,8.6353,8.53609,8.57873,342221.32696386,0
+ADX.US,D,20180530,000000,8.62051,8.69885,8.59701,8.69276,219332.64467696,0
+ADX.US,D,20180531,000000,8.68667,8.68667,8.6353,8.64141,315621.52291471,0
+ADX.US,D,20180601,000000,8.69885,8.76937,8.69103,8.75024,857042.12527178,0
+ADX.US,D,20180604,000000,8.78846,8.79372,8.75024,8.76587,272462.17771383,0
+ADX.US,D,20180605,000000,8.77112,8.82332,8.77112,8.79985,172052.65611075,0
+ADX.US,D,20180606,000000,8.81202,8.89041,8.80597,8.86858,338476.33187855,0
+ADX.US,D,20180607,000000,8.89041,8.90782,8.86254,8.87298,445569.40606025,0
+ADX.US,D,20180608,000000,8.85643,8.88426,8.82857,8.87988,214922.51089398,0
+ADX.US,D,20180611,000000,8.87988,8.92516,8.87988,8.89041,321565.26664826,0
+ADX.US,D,20180612,000000,8.90782,8.93567,8.89041,8.93567,250007.14123148,0
+ADX.US,D,20180613,000000,8.94258,8.95476,8.90257,8.91912,184722.45696836,0
+ADX.US,D,20180614,000000,8.94258,8.96089,8.92779,8.93567,223008.71347236,0
+ADX.US,D,20180615,000000,8.90782,8.92516,8.88251,8.91299,231729.0379179,0
+ADX.US,D,20180618,000000,8.87988,8.90257,8.85643,8.89041,204358.40819324,0
+ADX.US,D,20180619,000000,8.8347,8.86254,8.80597,8.84513,405479.57830353,0
+ADX.US,D,20180620,000000,8.88426,8.91912,8.86254,8.86254,213113.19578377,0
+ADX.US,D,20180621,000000,8.88426,8.88426,8.82857,8.8347,294780.51038785,0
+ADX.US,D,20180622,000000,8.86858,8.89644,8.86858,8.87988,202922.44382004,0
+ADX.US,D,20180625,000000,8.83987,8.83987,8.67535,8.73891,491288.21415993,0
+ADX.US,D,20180626,000000,8.76149,8.77813,8.72063,8.75024,333141.43703924,0
+ADX.US,D,20180627,000000,8.76587,8.81202,8.68145,8.69276,523599.71009991,0
+ADX.US,D,20180628,000000,8.66317,8.73279,8.66317,8.72063,247042.16199371,0
+ADX.US,D,20180629,000000,8.75024,8.80248,8.75024,8.75541,292896.52513021,0
+ADX.US,D,20180702,000000,8.69885,8.75024,8.68667,8.73891,401280.81847629,0
+ADX.US,D,20180703,000000,8.78242,8.79985,8.71017,8.71017,255209.92734846,0
+ADX.US,D,20180705,000000,8.75024,8.76937,8.72063,8.75024,311697.31947563,0
+ADX.US,D,20180706,000000,8.75541,8.84513,8.75192,8.82857,358939.3985824,0
+ADX.US,D,20180709,000000,8.85643,8.92516,8.85643,8.90257,203951.74308274,0
+ADX.US,D,20180710,000000,8.91299,8.94258,8.87988,8.92516,149743.51360871,0
+ADX.US,D,20180711,000000,8.90257,8.91912,8.87298,8.87298,220929.43705996,0
+ADX.US,D,20180712,000000,8.91299,8.95476,8.91299,8.94258,655869.26044405,0
+ADX.US,D,20180713,000000,8.93129,8.99398,8.93129,8.95476,468320.82558922,0
+ADX.US,D,20180716,000000,8.97745,8.98874,8.96089,8.96526,236998.45278181,0
+ADX.US,D,20180717,000000,8.94258,9.00529,8.94258,9.00004,305876.49429243,0
+ADX.US,D,20180718,000000,9.01746,9.04969,9.00529,9.03917,199562.28718674,0
+ADX.US,D,20180719,000000,9.03917,9.05493,9.00529,9.03314,356933.64354591,0
+ADX.US,D,20180720,000000,9.01132,9.05493,9.01132,9.04969,152911.82540175,0
+ADX.US,D,20180723,000000,9.0453,9.05844,9.01746,9.05493,207782.89603044,0
+ADX.US,D,20180724,000000,9.07402,9.12972,9.07402,9.09663,204110.27354955,0
+ADX.US,D,20180725,000000,9.10625,9.175,9.09926,9.175,209746.14652148,0
+ADX.US,D,20180726,000000,9.15757,9.16371,9.11844,9.15757,256798.67833096,0
+ADX.US,D,20180727,000000,9.15232,9.16371,9.06965,9.09136,101031.00698381,0
+ADX.US,D,20180730,000000,9.09136,9.09136,8.95476,8.96526,391772.43678272,0
+ADX.US,D,20180731,000000,8.99398,9.03655,8.97998,9.01132,340100.69477751,0
+ADX.US,D,20180801,000000,9.03314,9.03314,8.97745,9.01132,308769.10092581,0
+ADX.US,D,20180802,000000,8.97219,9.06186,8.94258,9.06186,240684.86052068,0
+ADX.US,D,20180803,000000,9.04969,9.08454,9.04969,9.08454,148149.01876871,0
+ADX.US,D,20180806,000000,9.07841,9.11844,9.04005,9.10101,217603.74357162,0
+ADX.US,D,20180807,000000,9.13498,9.16371,9.12972,9.15757,150553.3975152,0
+ADX.US,D,20180808,000000,9.15757,9.19243,9.1115,9.175,311758.20436506,0
+ADX.US,D,20180809,000000,9.18113,9.1977,9.15757,9.15757,272349.59810698,0
+ADX.US,D,20180810,000000,9.12972,9.15757,9.10625,9.12359,227181.05155511,0
+ADX.US,D,20180813,000000,9.14111,9.16984,9.13235,9.14111,138430.41189091,0
+ADX.US,D,20180814,000000,9.14636,9.18542,9.13149,9.14636,209548.55782373,0
+ADX.US,D,20180815,000000,9.10625,9.12972,9.07666,9.1115,296925.26677565,0
+ADX.US,D,20180816,000000,9.13498,9.20372,9.13498,9.1977,166434.01471129,0
+ADX.US,D,20180817,000000,9.19243,9.20372,9.18542,9.1977,137146.08535551,0
+ADX.US,D,20180820,000000,9.22027,9.22641,9.19856,9.21414,125605.52688099,0
+ADX.US,D,20180821,000000,9.23245,9.28474,9.22641,9.24374,260674.63336711,0
+ADX.US,D,20180822,000000,9.23245,9.27256,9.22641,9.24374,216073.57993555,0
+ADX.US,D,20180823,000000,9.21074,9.26204,9.21074,9.23245,186123.9581966,0
+ADX.US,D,20180824,000000,9.24988,9.28474,9.24988,9.28474,217997.77219563,0
+ADX.US,D,20180827,000000,9.30639,9.37963,9.30639,9.36737,330506.15522155,0
+ADX.US,D,20180828,000000,9.36737,9.39357,9.35601,9.36737,266537.96309577,0
+ADX.US,D,20180829,000000,9.39179,9.44306,9.39179,9.44306,206003.44897918,0
+ADX.US,D,20180830,000000,9.43184,9.43708,9.39704,9.41968,213271.72625055,0
+ADX.US,D,20180831,000000,9.39179,9.42575,9.39179,9.40751,269363.94098222,0
+ADX.US,D,20180904,000000,9.4136,9.43184,9.37963,9.40751,233006.47182432,0
+ADX.US,D,20180905,000000,9.41968,9.43184,9.35601,9.40751,118293.59629265,0
+ADX.US,D,20180906,000000,9.35601,9.4136,9.33949,9.35601,386130.8199533,0
+ADX.US,D,20180907,000000,9.32905,9.38319,9.32905,9.35087,156237.51889007,0
+ADX.US,D,20180910,000000,9.38488,9.39179,9.35087,9.35087,156437.40513083,0
+ADX.US,D,20180911,000000,9.35087,9.37963,9.33949,9.35601,557812.42287,0
+ADX.US,D,20180912,000000,9.36737,9.4136,9.36737,9.37963,302474.9818852,0
+ADX.US,D,20180913,000000,9.43708,9.44924,9.41968,9.41968,142036.40562488,0
+ADX.US,D,20180914,000000,9.41968,9.43624,9.4136,9.42575,170625.88190953,0
+ADX.US,D,20180917,000000,9.40751,9.4136,9.36737,9.36737,236442.4473765,0
+ADX.US,D,20180918,000000,9.38488,9.43708,9.37963,9.41968,191141.79210231,0
+ADX.US,D,20180919,000000,9.43184,9.44306,9.41968,9.42575,188936.15082508,0
+ADX.US,D,20180920,000000,9.46664,9.52316,9.46048,9.51203,391503.62425206,0
+ADX.US,D,20180921,000000,9.52924,9.54505,9.51699,9.53542,216757.09897719,0
+ADX.US,D,20180924,000000,9.51203,9.51203,9.46048,9.48405,212122.954752,0
+ADX.US,D,20180925,000000,9.50669,9.52924,9.48405,9.50669,162214.57699708,0
+ADX.US,D,20180926,000000,9.52924,9.53542,9.49537,9.50051,201448.56998737,0
+ADX.US,D,20180927,000000,9.50051,9.57901,9.50051,9.54149,239673.94160195,0
+ADX.US,D,20180928,000000,9.52316,9.52924,9.47891,9.49537,355247.24698603,0
+ADX.US,D,20181001,000000,9.54149,9.54149,9.46393,9.48919,711074.62357882,0
+ADX.US,D,20181002,000000,9.48919,9.49537,9.45523,9.46664,675527.0383274,0
+ADX.US,D,20181003,000000,9.46048,9.50669,9.44924,9.44924,571324.27323607,0
+ADX.US,D,20181004,000000,9.4136,9.45523,9.33426,9.36737,337141.45939722,0
+ADX.US,D,20181005,000000,9.37963,9.38488,9.24988,9.30128,348924.40865796,0
+ADX.US,D,20181008,000000,9.28474,9.31774,9.23332,9.26204,255784.31309775,0
+ADX.US,D,20181009,000000,9.27256,9.31168,9.23856,9.23856,242161.03189633,0
+ADX.US,D,20181010,000000,9.24374,9.24988,8.99311,8.99311,498948.22251232,0
+ADX.US,D,20181011,000000,8.98172,8.98172,8.73104,8.77637,550954.2570236,0
+ADX.US,D,20181012,000000,8.93567,8.96001,8.82683,8.88338,274943.52415073,0
+ADX.US,D,20181015,000000,8.88338,8.94171,8.85643,8.87209,286883.85510676,0
+ADX.US,D,20181016,000000,8.90782,9.06186,8.90432,9.05493,299846.59269649,0
+ADX.US,D,20181017,000000,9.03917,9.07402,8.96001,9.03917,228248.26027727,0
+ADX.US,D,20181018,000000,9.02097,9.04969,8.89556,8.91823,408081.54574777,0
+ADX.US,D,20181019,000000,8.95388,9.03917,8.91211,8.91823,387310.60828231,0
+ADX.US,D,20181022,000000,8.94784,8.95913,8.86771,8.89556,204260.76261586,0
+ADX.US,D,20181023,000000,8.80509,8.87209,8.69798,8.84425,278001.55387988,0
+ADX.US,D,20181024,000000,8.58221,8.85643,8.56568,8.58221,278634.52697559,0
+ADX.US,D,20181025,000000,8.65099,8.76413,8.60658,8.70322,578354.75480725,0
+ADX.US,D,20181026,000000,8.60048,8.66142,8.49168,8.55957,524022.45801138,0
+ADX.US,D,20181029,000000,8.65708,8.70757,8.38461,8.45078,473348.99843842,0
+ADX.US,D,20181030,000000,8.45078,8.57088,8.42987,8.57088,630085.08415887,0
+ADX.US,D,20181031,000000,8.64489,8.79372,8.64489,8.73715,519322.83381077,0
+ADX.US,D,20181101,000000,8.75365,8.86771,8.74328,8.839,533691.66771475,0
+ADX.US,D,20181102,000000,8.86771,8.91211,8.73104,8.77024,276610.39159513,0
+ADX.US,D,20181105,000000,8.81114,8.87209,8.78758,8.85115,910156.72427918,0
+ADX.US,D,20181106,000000,8.88338,8.93567,8.879,8.90782,496708.11809013,0
+ADX.US,D,20181107,000000,8.95388,9.10889,8.95388,9.09136,527932.87619247,0
+ADX.US,D,20181108,000000,9.09663,9.17334,9.07402,9.10101,619966.70479956,0
+ADX.US,D,20181109,000000,9.07841,9.09136,8.99924,9.0453,250748.09884807,0
+ADX.US,D,20181112,000000,9.01658,9.04969,8.879,8.88338,209626.67428563,0
+ADX.US,D,20181113,000000,8.90782,8.94873,8.85643,8.88953,261321.3917208,0
+ADX.US,D,20181114,000000,8.94784,8.96526,8.74328,8.77637,294406.01087932,0
+ADX.US,D,20181115,000000,8.73104,8.88953,8.69276,8.879,280350.79159444,0
+ADX.US,D,20181116,000000,8.96001,9.03314,8.80509,8.97131,967563.13360518,0
+ADX.US,D,20181119,000000,8.96526,8.98435,8.85643,8.91211,837800.2026709,0
+ADX.US,D,20181120,000000,8.79372,8.79985,8.67361,8.73104,681675.26338768,0
+ADX.US,D,20181121,000000,8.74328,8.82683,8.72585,8.73104,1560307.4002033,0
+ADX.US,D,20181123,000000,8.68667,8.74414,8.65012,8.73104,657177.7111809,0
+ADX.US,D,20181126,000000,8.81553,8.87209,8.80851,8.84162,557821.613042,0
+ADX.US,D,20181127,000000,8.80851,8.88601,8.77637,8.86683,337235.65866011,0
+ADX.US,D,20181128,000000,8.92516,9.06186,8.88601,9.06186,360732.63089164,0
+ADX.US,D,20181129,000000,9.04268,9.14549,9.04268,9.10625,267615.51076141,0
+ADX.US,D,20181130,000000,9.094,9.15144,9.094,9.14549,219311.96678998,0
+ADX.US,D,20181203,000000,9.23682,9.30816,9.23682,9.26906,272140.52169424,0
+ADX.US,D,20181204,000000,9.25688,9.25688,8.98435,8.99661,350817.58408757,0
+ADX.US,D,20181206,000000,8.85992,8.86683,8.71713,8.82157,1188724.6225079,0
+ADX.US,D,20181207,000000,8.84766,8.90608,8.70583,8.72497,405717.37400374,0
+ADX.US,D,20181210,000000,8.71105,8.74414,8.55957,8.64663,525854.74855158,0
+ADX.US,D,20181211,000000,8.72497,8.77637,8.59528,8.63358,541935.25198842,0
+ADX.US,D,20181212,000000,8.74414,8.80851,8.70583,8.72497,274371.43594443,0
+ADX.US,D,20181213,000000,8.71105,8.75192,8.66665,8.68667,311091.91689589,0
+ADX.US,D,20181214,000000,8.64054,8.66665,8.43335,8.47252,479012.44192633,0
+ADX.US,D,20181217,000000,8.4203,8.48471,8.30452,8.32193,699521.4286178,0
+ADX.US,D,20181218,000000,8.33586,8.382,8.24437,8.27057,437815.19844498,0
+ADX.US,D,20181219,000000,8.28363,8.36894,8.16689,8.23975,585840.14989186,0
+ADX.US,D,20181220,000000,8.20033,8.25117,7.81068,8.01804,1279798.0781422,0
+ADX.US,D,20181221,000000,8.04459,8.05451,7.85091,7.87066,722269.40183227,0
+ADX.US,D,20181224,000000,7.82514,7.83194,7.6687,7.75218,637616.43010343,0
+ADX.US,D,20181226,000000,8.09021,8.11067,7.71956,8.11067,983624.10792655,0
+ADX.US,D,20181227,000000,8.02483,8.08413,7.83194,8.07723,1246913.3452243,0
+ADX.US,D,20181228,000000,8.14861,8.22001,8.09021,8.12207,818060.86201116,0
+ADX.US,D,20181231,000000,8.15471,8.22687,8.14106,8.17526,579562.11365223,0
+ADX.US,D,20190102,000000,8.04459,8.2758,8.01804,8.19345,507568.60383751,0
+ADX.US,D,20190103,000000,8.16158,8.18057,8.01118,8.01118,401156.75115445,0
+ADX.US,D,20190104,000000,8.13495,8.23298,8.09021,8.19345,685291.59606515,0
+ADX.US,D,20190107,000000,8.22687,8.36894,8.21321,8.30975,649136.31069099,0
+ADX.US,D,20190108,000000,8.40114,8.45948,8.32193,8.41333,517120.63884803,0
+ADX.US,D,20190109,000000,8.43944,8.55872,8.43944,8.51519,509024.09732619,0
+ADX.US,D,20190110,000000,8.47776,8.5883,8.43944,8.55523,366082.45976044,0
+ADX.US,D,20190111,000000,8.54913,8.60223,8.52302,8.5883,312564.64195704,0
+ADX.US,D,20190114,000000,8.54913,8.5883,8.49082,8.57526,284718.42083197,0
+ADX.US,D,20190115,000000,8.68667,8.71105,8.56829,8.68667,294093.54503171,0
+ADX.US,D,20190116,000000,8.70583,8.77024,8.70583,8.74414,359691.84391395,0
+ADX.US,D,20190117,000000,8.69885,8.80851,8.69885,8.77024,262988.25916522,0
+ADX.US,D,20190118,000000,8.80851,8.85992,8.80248,8.84162,493682.25396293,0
+ADX.US,D,20190122,000000,8.77024,8.79547,8.70583,8.74414,319164.33421627,0
+ADX.US,D,20190123,000000,8.78242,8.80597,8.69276,8.78242,232138.0005714,0
+ADX.US,D,20190124,000000,8.78846,8.80248,8.67361,8.71713,617931.08170411,0
+ADX.US,D,20190125,000000,8.758,8.80248,8.73104,8.79547,346430.42573457,0
+ADX.US,D,20190128,000000,8.75192,8.75192,8.66055,8.73104,357060.00841075,0
+ADX.US,D,20190129,000000,8.69885,8.73453,8.68057,8.70583,337070.23556431,0
+ADX.US,D,20190130,000000,8.73803,8.85379,8.73803,8.8347,506553.08983279,0
+ADX.US,D,20190131,000000,8.80851,8.90608,8.80851,8.88601,626529.63637083,0
+ADX.US,D,20190201,000000,8.89293,8.93742,8.88601,8.90608,310566.92832105,0
+ADX.US,D,20190204,000000,8.91823,8.96439,8.89906,8.94522,297153.87230387,0
+ADX.US,D,20190205,000000,8.95126,9.00959,8.95126,9.00959,292772.45780836,0
+ADX.US,D,20190206,000000,8.9905,9.02271,8.98435,9.01658,273238.74724687,0
+ADX.US,D,20190207,000000,8.97822,8.9905,8.88601,8.93129,278882.66161927,0
+ADX.US,D,20190208,000000,8.87209,8.92516,8.86683,8.92516,199797.78534395,0
+ADX.US,D,20190211,000000,8.93742,8.96089,8.91124,8.92516,226166.68632189,0
+ADX.US,D,20190212,000000,8.97219,9.06186,8.97219,9.0488,207810.46654641,0
+ADX.US,D,20190213,000000,9.08104,9.11239,9.06789,9.08804,156424.76864435,0
+ADX.US,D,20190214,000000,9.06789,9.10101,9.03655,9.08804,265118.08152355,0
+ADX.US,D,20190215,000000,9.12622,9.15757,9.12622,9.15144,255104.2403706,0
+ADX.US,D,20190219,000000,9.12622,9.19155,9.12622,9.16458,168861.36888775,0
+ADX.US,D,20190220,000000,9.15757,9.19155,9.13937,9.16458,255796.94958424,0
+ADX.US,D,20190221,000000,9.15144,9.17071,9.11844,9.13937,228443.55143204,0
+ADX.US,D,20190222,000000,9.16458,9.1977,9.15757,9.17764,180358.27404533,0
+ADX.US,D,20190225,000000,9.2229,9.23682,9.1977,9.21676,423932.29488489,0
+ADX.US,D,20190226,000000,9.21074,9.22991,9.18366,9.18366,629299.32445386,0
+ADX.US,D,20190227,000000,9.17071,9.1977,9.16283,9.18366,304577.23372756,0
+ADX.US,D,20190228,000000,9.17764,9.21074,9.17071,9.18366,350587.82978787,0
+ADX.US,D,20190301,000000,9.2229,9.25775,9.1977,9.24374,353509.15570871,0
+ADX.US,D,20190304,000000,9.25775,9.30212,9.17071,9.21074,362284.6211862,0
+ADX.US,D,20190305,000000,9.21676,9.23682,9.18366,9.21676,367008.36958827,0
+ADX.US,D,20190306,000000,9.20459,9.20459,9.14198,9.15144,348368.40325265,0
+ADX.US,D,20190307,000000,9.13235,9.15757,9.04268,9.08804,255010.04110773,0
+ADX.US,D,20190308,000000,9.01658,9.04268,8.74328,9.03655,422257.38604,0
+ADX.US,D,20190311,000000,9.0488,9.15144,9.04093,9.14549,292374.98286987,0
+ADX.US,D,20190312,000000,9.15757,9.20459,9.15757,9.17764,199774.80991399,0
+ADX.US,D,20190313,000000,9.20459,9.28901,9.20459,9.25775,246002.52378751,0
+ADX.US,D,20190314,000000,9.26993,9.27597,9.24724,9.25775,134811.78167044,0
+ADX.US,D,20190315,000000,9.28297,9.32118,9.26379,9.29602,258250.72550516,0
+ADX.US,D,20190318,000000,9.30212,9.35348,9.30212,9.33949,141509.11950705,0
+ADX.US,D,20190319,000000,9.39357,9.40657,9.33949,9.33949,150284.58498454,0
+ADX.US,D,20190320,000000,9.31513,9.37963,9.29602,9.33333,320424.5365502,0
+ADX.US,D,20190321,000000,9.32733,9.43886,9.309,9.42482,254934.22218881,0
+ADX.US,D,20190322,000000,9.39357,9.42482,9.26379,9.26379,315533.06750932,0
+ADX.US,D,20190325,000000,9.26379,9.27597,9.19155,9.23682,217311.95561098,0
+ADX.US,D,20190326,000000,9.28901,9.33333,9.25251,9.28297,283195.14982488,0
+ADX.US,D,20190327,000000,9.29602,9.3168,9.21074,9.25775,313786.93483152,0
+ADX.US,D,20190328,000000,9.28297,9.32118,9.25775,9.309,237962.27206909,0
+ADX.US,D,20190329,000000,9.35348,9.39966,9.33333,9.38571,159874.52945453,0
+ADX.US,D,20190401,000000,9.46571,9.49097,9.43886,9.49097,231400.48926932,0
+ADX.US,D,20190402,000000,9.50407,9.51614,9.45954,9.51109,189478.37097239,0
+ADX.US,D,20190403,000000,9.54243,9.56414,9.49097,9.51614,350546.47401392,0
+ADX.US,D,20190404,000000,9.54243,9.56769,9.51109,9.56769,271029.65965512,0
+ADX.US,D,20190405,000000,9.56769,9.61372,9.56152,9.61372,499191.76207001,0
+ADX.US,D,20190408,000000,9.5937,9.63206,9.5502,9.63206,269583.35633844,0
+ADX.US,D,20190409,000000,9.5937,9.60063,9.55543,9.57471,416917.89611469,0
+ADX.US,D,20190410,000000,9.5937,9.60063,9.56152,9.59109,317096.54551887,0
+ADX.US,D,20190411,000000,9.5807,9.61456,9.5807,9.60063,294500.2101422,0
+ADX.US,D,20190412,000000,9.65199,9.69213,9.63112,9.67903,446611.34180945,0
+ADX.US,D,20190415,000000,9.68596,9.68596,9.63899,9.67903,134702.64837809,0
+ADX.US,D,20190416,000000,9.69213,9.71739,9.68418,9.70522,374593.70779327,0
+ADX.US,D,20190417,000000,9.73133,9.75126,9.67211,9.67903,246674.55511417,0
+ADX.US,D,20190418,000000,9.69213,9.71028,9.66771,9.70522,189242.87281519,0
+ADX.US,D,20190422,000000,9.65901,9.71739,9.65901,9.71739,141929.56987553,0
+ADX.US,D,20190423,000000,9.71739,9.78438,9.71028,9.77737,358825.67020402,0
+ADX.US,D,20190424,000000,9.77737,9.78438,9.75126,9.77044,257417.86616871,0
+ADX.US,D,20190425,000000,9.75828,9.79561,9.74424,9.77737,268930.85412726,0
+ADX.US,D,20190426,000000,9.79561,9.86719,9.77044,9.84791,525387.19855167,0
+ADX.US,D,20190429,000000,9.87991,9.90021,9.84791,9.90021,166337.51790542,0
+ADX.US,D,20190430,000000,9.87991,9.90705,9.83585,9.89319,270235.85854962,0
+ADX.US,D,20190501,000000,9.91218,9.94353,9.87991,9.87991,224750.25106416,0
+ADX.US,D,20190502,000000,9.854,9.88702,9.80871,9.82265,180193.99972104,0
+ADX.US,D,20190503,000000,9.87411,9.93071,9.86625,9.90705,120919.68793837,0
+ADX.US,D,20190506,000000,9.79037,9.91836,9.75828,9.91836,171166.95328536,0
+ADX.US,D,20190507,000000,9.854,9.86363,9.68596,9.73133,373405.87806375,0
+ADX.US,D,20190508,000000,9.70522,9.79309,9.68596,9.75828,229673.88570699,0
+ADX.US,D,20190509,000000,9.67903,9.73732,9.63206,9.69821,317832.90804944,0
+ADX.US,D,20190510,000000,9.67903,9.77737,9.62589,9.77044,257632.68643893,0
+ADX.US,D,20190513,000000,9.60596,9.63899,9.55543,9.5937,337552.71959372,0
+ADX.US,D,20190514,000000,9.61981,9.70522,9.61981,9.67903,201926.45893079,0
+ADX.US,D,20190515,000000,9.63206,9.72179,9.60596,9.69821,192885.62723713,0
+ADX.US,D,20190516,000000,9.71739,9.82967,9.71739,9.81582,153032.4464091,0
+ADX.US,D,20190517,000000,9.77044,9.84183,9.75126,9.77737,191016.57600897,0
+ADX.US,D,20190520,000000,9.75126,9.75126,9.69821,9.71028,208302.14074779,0
+ADX.US,D,20190521,000000,9.76436,9.77044,9.73732,9.77044,117337.81840586,0
+ADX.US,D,20190522,000000,9.73133,9.78438,9.73133,9.73732,88612.78708438,0
+ADX.US,D,20190523,000000,9.68596,9.69213,9.59454,9.62589,256633.25523518,0
+ADX.US,D,20190524,000000,9.66603,9.69746,9.63899,9.67211,173775.81335859,0
+ADX.US,D,20190528,000000,9.69213,9.71824,9.60596,9.61981,240426.3869335,0
+ADX.US,D,20190529,000000,9.57377,9.57377,9.47179,9.5154,275900.45080903,0
+ADX.US,D,20190530,000000,9.54243,9.5589,9.50323,9.5546,166599.43780709,0
+ADX.US,D,20190531,000000,9.48405,9.50229,9.44484,9.4587,332119.03040552,0
+ADX.US,D,20190603,000000,9.4587,9.49621,9.3656,9.39179,200125.18522105,0
+ADX.US,D,20190604,000000,9.49004,9.56152,9.46486,9.5546,218181.5756354,0
+ADX.US,D,20190605,000000,9.61372,9.63899,9.57377,9.63206,123275.81828191,0
+ADX.US,D,20190606,000000,9.65199,9.72348,9.65199,9.72348,253436.22415469,0
+ADX.US,D,20190607,000000,9.75828,9.84885,9.74424,9.84183,194574.32134001,0
+ADX.US,D,20190610,000000,9.88084,9.97853,9.88084,9.88787,266178.39761671,0
+ADX.US,D,20190611,000000,9.95242,9.9586,9.87504,9.9193,189825.29996496,0
+ADX.US,D,20190612,000000,9.9193,9.9193,9.85484,9.88787,191070.56826941,0
+ADX.US,D,20190613,000000,9.92538,9.93839,9.86803,9.88787,106368.19936612,0
+ADX.US,D,20190614,000000,9.89403,9.9193,9.86185,9.91312,102300.39948972,0
+ADX.US,D,20190617,000000,9.9193,9.95242,9.91312,9.92538,140632.60685365,0
+ADX.US,D,20190618,000000,9.9586,10.0205,9.9586,10.0117,246614.81899625,0
+ADX.US,D,20190619,000000,10.0055,10.0576,9.99848,10.0377,146680.88879357,0
+ADX.US,D,20190620,000000,10.1213,10.1665,10.0977,10.1213,256575.81666025,0
+ADX.US,D,20190621,000000,10.109,10.2066,10.109,10.1213,176574.22072907,0
+ADX.US,D,20190624,000000,10.1273,10.1743,10.0977,10.109,159301.29247674,0
+ADX.US,D,20190625,000000,10.0909,10.1196,9.93492,9.95242,295518.02168992,0
+ADX.US,D,20190626,000000,9.99848,10.0447,9.97141,9.98461,133524.00882056,0
+ADX.US,D,20190627,000000,10.0055,10.0636,10.0055,10.0447,139627.4317924,0
+ADX.US,D,20190628,000000,10.0636,10.1047,10.0377,10.0909,115528.50329563,0
+ADX.US,D,20190701,000000,10.1474,10.1935,10.1187,10.1535,199558.84087225,0
+ADX.US,D,20190702,000000,10.1535,10.1995,10.1535,10.1875,132831.29960692,0
+ADX.US,D,20190703,000000,10.2136,10.238,10.2066,10.2197,99707.622217467,0
+ADX.US,D,20190705,000000,10.1875,10.2197,10.1343,10.1875,98354.369392165,0
+ADX.US,D,20190708,000000,10.1743,10.2066,10.1404,10.1805,99090.731922741,0
+ADX.US,D,20190709,000000,10.1535,10.1995,10.1535,10.1673,169787.27871559,0
+ADX.US,D,20190710,000000,10.1995,10.2918,10.1995,10.2657,145410.34751616,0
+ADX.US,D,20190711,000000,10.2788,10.3441,10.2728,10.318,227213.21715708,0
+ADX.US,D,20190712,000000,10.3371,10.3572,10.318,10.3371,198033.27232217,0
+ADX.US,D,20190715,000000,10.3441,10.3641,10.3109,10.3502,205731.19013401,0
+ADX.US,D,20190716,000000,10.3502,10.3841,10.3371,10.3641,101759.32811389,0
+ADX.US,D,20190717,000000,10.371,10.3902,10.2918,10.3119,228216.09467532,0
+ADX.US,D,20190718,000000,10.2989,10.3572,10.2989,10.3572,172137.66520163,0
+ADX.US,D,20190719,000000,10.3841,10.3902,10.3119,10.3441,170264.01888749,0
+ADX.US,D,20190722,000000,10.3371,10.3641,10.3058,10.318,121023.07737323,0
+ADX.US,D,20190723,000000,10.3502,10.3972,10.318,10.3972,178869.4661832,0
+ADX.US,D,20190724,000000,10.3772,10.4416,10.3772,10.4416,116286.69248468,0
+ADX.US,D,20190725,000000,10.4284,10.4589,10.3546,10.371,250989.34086276,0
+ADX.US,D,20190726,000000,10.3972,10.4476,10.3902,10.4416,222304.51654373,0
+ADX.US,D,20190729,000000,10.4546,10.4747,10.4217,10.4616,161043.97884005,0
+ADX.US,D,20190730,000000,10.4676,10.4676,10.4217,10.4676,180042.36188323,0
+ADX.US,D,20190731,000000,10.4747,10.506,10.318,10.4217,318965.59674702,0
+ADX.US,D,20190801,000000,10.4147,10.4807,10.324,10.3441,352879.62892748,0
+ADX.US,D,20190802,000000,10.2849,10.2998,10.1535,10.2849,300370.43249984,0
+ADX.US,D,20190805,000000,10.2066,10.2274,9.86803,9.96534,487205.48025405,0
+ADX.US,D,20190806,000000,9.99172,10.0576,9.93155,10.0483,408209.05938411,0
+ADX.US,D,20190807,000000,9.91312,10.0315,9.84885,9.99848,243379.87845631,0
+ADX.US,D,20190808,000000,10.0716,10.2066,10.0447,10.2066,292320.99060943,0
+ADX.US,D,20190809,000000,10.1743,10.1805,10.0777,10.1404,324279.81369937,0
+ADX.US,D,20190812,000000,10.0837,10.1273,10.0618,10.0977,307762.77709307,0
+ADX.US,D,20190813,000000,10.0777,10.2526,10.0716,10.1935,243676.26150293,0
+ADX.US,D,20190814,000000,10.0837,10.1029,9.99172,10.0117,449537.26281629,0
+ADX.US,D,20190815,000000,10.0315,10.0447,9.92538,9.96534,373176.12376403,0
+ADX.US,D,20190816,000000,10.0187,10.0909,9.99848,10.0636,207301.56077255,0
+ADX.US,D,20190819,000000,10.1752,10.2004,10.1351,10.1483,202681.20180534,0
+ADX.US,D,20190820,000000,10.1412,10.1412,10.0777,10.0837,332629.08495089,0
+ADX.US,D,20190821,000000,10.1412,10.1622,10.0837,10.0909,591884.98551727,0
+ADX.US,D,20190822,000000,10.0977,10.1282,10.0447,10.0777,477622.42841306,0
+ADX.US,D,20190823,000000,10.0377,10.1003,9.85222,9.87411,333498.70497529,0
+ADX.US,D,20190826,000000,9.93839,9.98461,9.90452,9.94447,267584.49393095,0
+ADX.US,D,20190827,000000,10.0117,10.0447,9.88431,9.90705,275667.25019481,0
+ADX.US,D,20190828,000000,9.90705,10.0247,9.854,10.0117,408976.43874515,0
+ADX.US,D,20190829,000000,10.109,10.1282,10.0507,10.109,258799.83828147,0
+ADX.US,D,20190830,000000,10.1622,10.1752,10.0977,10.1351,288315.22439395,0
+ADX.US,D,20190903,000000,10.0777,10.1029,10.0447,10.0909,284123.35719571,0
+ADX.US,D,20190904,000000,10.1622,10.1883,10.1448,10.1683,125119.59653709,0
+ADX.US,D,20190905,000000,10.2405,10.3589,10.2004,10.3119,424894.96540068,0
+ADX.US,D,20190906,000000,10.3519,10.3956,10.3119,10.3589,447722.20384856,0
+ADX.US,D,20190909,000000,10.3851,10.3851,10.3249,10.3319,191859.7742889,0
+ADX.US,D,20190910,000000,10.3119,10.3196,10.2595,10.2927,285516.81702347,0
+ADX.US,D,20190911,000000,10.2927,10.3719,10.2927,10.3719,254905.50290135,0
+ADX.US,D,20190912,000000,10.392,10.4694,10.3772,10.4364,399085.51614255,0
+ADX.US,D,20190913,000000,10.4633,10.4633,10.4181,10.4494,201001.69787444,0
+ADX.US,D,20190916,000000,10.4234,10.4234,10.3719,10.3851,250421.84774248,0
+ADX.US,D,20190917,000000,10.3589,10.4163,10.3589,10.4113,225289.02489699,0
+ADX.US,D,20190918,000000,10.4051,10.4113,10.3519,10.3851,265291.54601983,0
+ADX.US,D,20190919,000000,10.3989,10.4694,10.3989,10.4494,206450.32109211,0
+ADX.US,D,20190920,000000,10.4633,10.4825,10.4294,10.4426,343489.57069827,0
+ADX.US,D,20190923,000000,10.4113,10.4294,10.3851,10.4113,149076.07736807,0
+ADX.US,D,20190924,000000,10.4494,10.4633,10.2737,10.2797,311827.13065496,0
+ADX.US,D,20190925,000000,10.2857,10.365,10.2857,10.365,310224.59441447,0
+ADX.US,D,20190926,000000,10.3781,10.3781,10.3231,10.365,171704.57834668,0
+ADX.US,D,20190927,000000,10.3989,10.4113,10.3119,10.338,173666.68006622,0
+ADX.US,D,20190930,000000,10.3519,10.3851,10.338,10.365,102855.25612352,0
+ADX.US,D,20191001,000000,10.3851,10.419,10.2465,10.2465,257699.31518585,0
+ADX.US,D,20191002,000000,10.2075,10.2075,10.0636,10.116,458961.78419047,0
+ADX.US,D,20191003,000000,10.1351,10.1814,10.0221,10.1814,261567.22882149,0
+ADX.US,D,20191004,000000,10.2205,10.2927,10.1752,10.2927,176014.76900928,0
+ADX.US,D,20191007,000000,10.2737,10.338,10.2684,10.2927,154861.29063481,0
+ADX.US,D,20191008,000000,10.2283,10.2345,10.1544,10.1814,267830.33103164,0
+ADX.US,D,20191009,000000,10.2345,10.2667,10.2075,10.2405,315645.64711617,0
+ADX.US,D,20191010,000000,10.2534,10.2998,10.2465,10.2927,307081.55559442,0
+ADX.US,D,20191011,000000,10.3589,10.4163,10.3589,10.3719,214893.79160653,0
+ADX.US,D,20191014,000000,10.3459,10.392,10.338,10.3459,146792.31962892,0
+ADX.US,D,20191015,000000,10.3719,10.4364,10.3719,10.3989,281506.455722,0
+ADX.US,D,20191016,000000,10.392,10.4234,10.3249,10.3781,217048.88693783,0
+ADX.US,D,20191017,000000,10.4051,10.4364,10.365,10.4113,183666.73596119,0
+ADX.US,D,20191018,000000,10.3851,10.392,10.3319,10.3589,189592.09935075,0
+ADX.US,D,20191021,000000,10.3781,10.4234,10.338,10.4163,136565.95574875,0
+ADX.US,D,20191022,000000,10.4364,10.5016,10.4294,10.4563,359234.63285752,0
+ADX.US,D,20191023,000000,10.4426,10.4755,10.4294,10.4494,217629.01654458,0
+ADX.US,D,20191024,000000,10.4755,10.4825,10.4426,10.4755,153582.70795692,0
+ADX.US,D,20191025,000000,10.4633,10.5103,10.4633,10.4938,180520.25082662,0
+ADX.US,D,20191028,000000,10.5138,10.5339,10.4938,10.5199,258757.33373602,0
+ADX.US,D,20191029,000000,10.5078,10.5478,10.5078,10.5409,156228.32871809,0
+ADX.US,D,20191030,000000,10.5409,10.5548,10.5016,10.5478,153406.94591763,0
+ADX.US,D,20191031,000000,10.5478,10.5556,10.5016,10.5339,175647.16212974,0
+ADX.US,D,20191101,000000,10.5548,10.608,10.5486,10.587,167149.69935489,0
+ADX.US,D,20191104,000000,10.6208,10.6478,10.595,10.6208,219455.5632273,0
+ADX.US,D,20191105,000000,10.634,10.6739,10.6208,10.6478,224596.31568335,0
+ADX.US,D,20191106,000000,10.6609,10.6792,10.6322,10.6739,371934.3017741,0
+ADX.US,D,20191107,000000,10.7238,10.7568,10.7044,10.7367,307950.02684733,0
+ADX.US,D,20191108,000000,10.7115,10.7568,10.6871,10.7568,305505.44109839,0
+ADX.US,D,20191111,000000,10.7238,10.7636,10.7044,10.7636,269034.24356214,0
+ADX.US,D,20191112,000000,10.7697,10.7819,10.7297,10.7636,342273.02168129,0
+ADX.US,D,20191113,000000,10.7498,10.8088,10.7367,10.7951,431393.56576803,0
+ADX.US,D,20191114,000000,10.7758,10.8359,10.7429,10.8159,379523.08629359,0
+ADX.US,D,20191115,000000,10.9281,10.9281,10.8612,10.8952,576891.21991808,0
+ADX.US,D,20191118,000000,10.8882,10.9666,10.8864,10.9082,340284.49821729,0
+ADX.US,D,20191119,000000,10.9534,10.9534,10.8985,10.9221,331072.49957033,0
+ADX.US,D,20191120,000000,10.9082,10.9221,10.8228,10.849,245024.91924225,0
+ADX.US,D,20191121,000000,10.856,10.882,10.8029,10.8088,527211.44769138,0
+ADX.US,D,20191122,000000,10.7454,10.8725,10.6905,10.8725,490794.24241555,0
+ADX.US,D,20191125,000000,10.8874,10.916,10.8454,10.916,457073.20384683,0
+ADX.US,D,20191126,000000,10.8952,10.916,10.8655,10.8804,462975.59180643,0
+ADX.US,D,20191127,000000,10.8952,10.9448,10.8804,10.9448,171957.30807637,0
+ADX.US,D,20191129,000000,10.9238,10.9378,10.9091,10.9307,107000.02369032,0
+ADX.US,D,20191202,000000,10.9307,10.9578,10.8725,10.8804,343182.84870815,0
+ADX.US,D,20191203,000000,10.7942,10.8037,10.6861,10.7802,308215.3930635,0
+ADX.US,D,20191204,000000,10.7942,10.8595,10.7881,10.8307,273012.43926165,0
+ADX.US,D,20191205,000000,10.8307,10.8307,10.7802,10.8088,427565.85913483,0
+ADX.US,D,20191206,000000,10.8595,10.9343,10.8595,10.9238,245244.33459847,0
+ADX.US,D,20191209,000000,10.9238,10.9448,10.9238,10.9448,253651.04442492,0
+ADX.US,D,20191210,000000,10.9307,10.9612,10.8952,10.8952,418953.51921013,0
+ADX.US,D,20191211,000000,10.9238,10.9448,10.916,10.9307,412103.39476423,0
+ADX.US,D,20191212,000000,10.9238,11.0214,10.916,10.9857,321626.15153768,0
+ADX.US,D,20191213,000000,10.9926,11.0292,10.9307,10.9727,167181.86495686,0
+ADX.US,D,20191216,000000,11.0143,11.0431,11.0073,11.0292,211413.0139659,0
+ADX.US,D,20191217,000000,11.0492,11.0917,11.0378,11.077,159217.43215734,0
+ADX.US,D,20191218,000000,11.0917,11.112,11.077,11.0978,149467.80844907,0
+ADX.US,D,20191219,000000,11.112,11.1371,11.077,11.112,191252.07416618,0
+ADX.US,D,20191220,000000,11.1407,11.2119,11.1407,11.1553,215047.72698733,0
+ADX.US,D,20191223,000000,11.1756,11.2119,11.1659,11.198,215993.16593065,0
+ADX.US,D,20191224,000000,11.198,11.2119,11.1553,11.2119,101336.58020242,0
+ADX.US,D,20191226,000000,11.2668,11.2668,11.2119,11.2398,320251.0720539,0
+ADX.US,D,20191227,000000,11.2398,11.2747,11.1833,11.198,424882.3289142,0
+ADX.US,D,20191230,000000,11.198,11.2066,11.0917,11.112,355980.1632021,0
+ADX.US,D,20191231,000000,11.1407,11.1553,11.0691,11.112,326623.30755642,0
+ADX.US,D,20200102,000000,11.1833,11.2119,11.0978,11.1624,660651.59619255,0
+ADX.US,D,20200103,000000,11.0978,11.1266,11.0917,11.1049,245244.33459847,0
+ADX.US,D,20200106,000000,10.8952,11.0917,10.8655,11.0841,1358472.8429924,0
+ADX.US,D,20200107,000000,11.0351,11.0978,11.0351,11.0978,535588.28945887,0
+ADX.US,D,20200108,000000,11.0841,11.1901,11.0841,11.1624,519184.98123094,0
+ADX.US,D,20200109,000000,11.2042,11.2658,11.2042,11.2328,367087.63482168,0
+ADX.US,D,20200110,000000,11.2398,11.2747,11.2259,11.2398,312862.17377517,0
+ADX.US,D,20200113,000000,11.2179,11.2747,11.2119,11.2668,395972.34538144,0
+ADX.US,D,20200114,000000,11.2747,11.3104,11.2467,11.2887,414533.04648369,0
+ADX.US,D,20200115,000000,11.2816,11.3313,11.2747,11.3035,152824.51876786,0
+ADX.US,D,20200116,000000,11.346,11.373,11.3243,11.373,236356.28951411,0
+ADX.US,D,20200117,000000,11.3948,11.4086,11.346,11.3807,334774.9901102,0
+ADX.US,D,20200121,000000,11.373,11.4304,11.3591,11.3877,228810.00954008,0
+ADX.US,D,20200122,000000,11.4086,11.4793,11.3948,11.3948,258653.94430115,0
+ADX.US,D,20200123,000000,11.4017,11.4862,11.3807,11.4862,499914.33934261,0
+ADX.US,D,20200124,000000,11.5071,11.5071,11.3521,11.3807,694005.02788172,0
+ADX.US,D,20200127,000000,11.2747,11.2816,11.1477,11.198,301430.74859301,0
+ADX.US,D,20200128,000000,11.2259,11.3061,11.2042,11.2816,148221.39137314,0
+ADX.US,D,20200129,000000,11.3313,11.3591,11.2825,11.3173,139597.56373344,0
+ADX.US,D,20200130,000000,11.2747,11.3243,11.2328,11.3243,166250.21127153,0
+ADX.US,D,20200131,000000,11.3104,11.3173,11.1624,11.1756,285117.04454196,0
+ADX.US,D,20200203,000000,11.1901,11.2878,11.1901,11.2467,233555.58460062,0
+ADX.US,D,20200204,000000,11.346,11.4017,11.346,11.3877,242789.40990605,0
+ADX.US,D,20200205,000000,11.4793,11.521,11.4444,11.521,235241.98116051,0
+ADX.US,D,20200206,000000,11.5636,11.581,11.521,11.5636,204289.48190332,0
+ADX.US,D,20200207,000000,11.5498,11.5498,11.5071,11.5141,271654.59135035,0
+ADX.US,D,20200210,000000,11.4793,11.5558,11.4793,11.5498,383702.31700535,0
+ADX.US,D,20200211,000000,11.6212,11.6409,11.5853,11.6063,345071.42905179,0
+ADX.US,D,20200212,000000,11.6409,11.6899,11.6281,11.683,358445.42683802,0
+ADX.US,D,20200213,000000,11.6342,11.7186,11.6037,11.683,438286.19475939,0
+ADX.US,D,20200214,000000,11.6978,11.7108,11.6212,11.669,173508.14959942,0
+ADX.US,D,20200218,000000,11.6471,11.6978,11.6342,11.669,179402.49615852,0
+ADX.US,D,20200219,000000,11.7047,11.7404,11.6952,11.7186,136621.09678068,0
+ADX.US,D,20200220,000000,11.7186,11.7544,11.6342,11.675,310533.6139476,0
+ADX.US,D,20200221,000000,11.6409,11.6551,11.5994,11.5994,458714.79831828,0
+ADX.US,D,20200224,000000,11.3511,11.3582,11.2249,11.3234,1172314.4216509,0
+ADX.US,D,20200225,000000,11.3096,11.3234,10.8716,10.9289,1001194.567997,0
+ADX.US,D,20200226,000000,10.8864,11.0673,10.8438,10.9003,744035.17541548,0
+ADX.US,D,20200227,000000,10.7026,10.7437,10.2154,10.4006,1138616.3585122,0
+ADX.US,D,20200228,000000,10.2004,10.2154,9.77821,10.151,2032825.8368484,0
+ADX.US,D,20200302,000000,10.1796,10.6027,10.1029,10.5896,997958.47868557,0
+ADX.US,D,20200303,000000,10.5896,10.8646,10.2075,10.3137,1265702.6518549,0
+ADX.US,D,20200304,000000,10.4485,10.695,10.4485,10.681,935404.4242745,0
+ADX.US,D,20200305,000000,10.4546,10.5461,10.2927,10.3572,745349.37000985,0
+ADX.US,D,20200306,000000,10.109,10.2291,9.98994,10.2075,608867.27458048,0
+ADX.US,D,20200309,000000,9.5094,9.77128,9.39526,9.46749,709621.42763313,0
+ADX.US,D,20200310,000000,9.7347,9.87673,9.46048,9.87673,855423.50623029,0
+ADX.US,D,20200311,000000,9.67126,9.75744,9.2412,9.33865,1235009.7749562,0
+ADX.US,D,20200312,000000,8.73979,8.83558,8.35153,8.35936,1603191.0402445,0
+ADX.US,D,20200313,000000,8.73979,9.06441,8.39504,9.06441,1284938.8305982,0
+ADX.US,D,20200316,000000,8.2246,8.6475,8.15698,8.2664,906654.11998007,0
+ADX.US,D,20200317,000000,8.3228,8.63358,8.1319,8.61268,654236.85614459,0
+ADX.US,D,20200318,000000,8.0621,8.29408,7.63981,7.81522,1215470.3205373,0
+ADX.US,D,20200319,000000,7.7165,8.19571,7.60335,8.0621,1044052.9350653,0
+ADX.US,D,20200320,000000,8.0621,8.30888,7.80085,7.83655,1132902.3690784,0
+ADX.US,D,20200323,000000,7.62387,7.63067,7.17183,7.36265,1904536.7797466,0
+ADX.US,D,20200324,000000,7.70893,8.09779,7.61099,8.04076,937349.29442157,0
+ADX.US,D,20200325,000000,8.06967,8.76762,8.06967,8.47252,1200013.6000242,0
+ADX.US,D,20200326,000000,8.45078,8.99398,8.44294,8.96614,1022978.7219242,0
+ADX.US,D,20200327,000000,8.86683,8.90168,8.64054,8.75365,1184922.1888476,0
+ADX.US,D,20200330,000000,8.67622,8.97998,8.66926,8.97998,756422.37848445,0
+ADX.US,D,20200331,000000,8.98699,9.0854,8.85379,8.88777,1009686.2869144,0
+ADX.US,D,20200401,000000,8.59789,8.61268,8.28014,8.40114,657536.12788845,0
+ADX.US,D,20200402,000000,8.39504,8.62051,8.35936,8.60571,652784.80897042,0
+ADX.US,D,20200403,000000,8.54216,8.62573,8.30888,8.41421,989690.77021044,0
+ADX.US,D,20200406,000000,8.6475,9.00091,8.6475,8.96614,870616.00929875,0
+ADX.US,D,20200407,000000,9.249,9.418,9.09926,9.10539,794749.99076239,0
+ADX.US,D,20200408,000000,9.14198,9.46749,9.09926,9.43886,643376.37039721,0
+ADX.US,D,20200409,000000,9.53812,9.75388,9.53102,9.57976,516743.84179651,0
+ADX.US,D,20200413,000000,9.49537,9.49537,9.26555,9.39526,564858.98724216,0
+ADX.US,D,20200414,000000,9.53102,9.7347,9.53102,9.72871,652595.26167315,0
+ADX.US,D,20200415,000000,9.54505,9.60765,9.43886,9.60765,439397.05679851,0
+ADX.US,D,20200416,000000,9.65723,9.68165,9.53102,9.67903,205959.79566223,0
+ADX.US,D,20200417,000000,9.88262,9.91752,9.77128,9.91042,560311.00087937,0
+ADX.US,D,20200420,000000,9.5094,9.83836,9.46048,9.74948,497805.19487126,0
+ADX.US,D,20200421,000000,9.418,9.57294,9.39526,9.50229,411960.9470984,0
+ADX.US,D,20200422,000000,9.62159,9.72086,9.6111,9.66425,450935.31773004,0
+ADX.US,D,20200423,000000,9.76436,9.82003,9.67903,9.68596,744274.11988719,0
+ADX.US,D,20200424,000000,9.71384,9.80609,9.66519,9.79916,246565.42182181,0
+ADX.US,D,20200427,000000,9.82003,9.93923,9.81227,9.93155,310345.21542183,0
+ADX.US,D,20200428,000000,9.98994,10.0864,9.82003,9.85484,627851.87236567,0
+ADX.US,D,20200429,000000,10.068,10.1788,9.99588,10.123,532415.38257985,0
+ADX.US,D,20200430,000000,10.0881,10.1029,9.93155,10.0037,343303.4697155,0
+ADX.US,D,20200501,000000,9.87673,9.87673,9.67903,9.75744,316229.22303745,0
+ADX.US,D,20200504,000000,9.72086,9.74948,9.62159,9.74948,253737.20228731,0
+ADX.US,D,20200505,000000,9.81227,9.91042,9.80609,9.82695,409269.37547729,0
+ADX.US,D,20200506,000000,9.89666,9.89666,9.74948,9.75744,308618.61185949,0
+ADX.US,D,20200507,000000,9.89666,9.93155,9.84099,9.89666,371129.01295361,0
+ADX.US,D,20200508,000000,10.0037,10.0611,9.89666,10.0532,206907.53214854,0
+ADX.US,D,20200511,000000,10.0037,10.109,9.96796,10.0959,345209.28163161,0
+ADX.US,D,20200512,000000,10.1726,10.1726,9.89666,9.91042,253849.78189418,0
+ADX.US,D,20200513,000000,9.85484,9.92454,9.59276,9.67126,375172.68862852,0
+ADX.US,D,20200514,000000,9.64254,9.78616,9.49444,9.78616,461337.44364948,0
+ADX.US,D,20200515,000000,9.77128,9.82695,9.70775,9.82695,181338.1761336,0
+ADX.US,D,20200518,000000,10.0899,10.1743,10.0117,10.1448,346821.00804409,0
+ADX.US,D,20200519,000000,10.0899,10.1743,10.0618,10.0751,298500.23250019,0
+ADX.US,D,20200520,000000,10.1107,10.2578,10.0977,10.2022,401037.27891861,0
+ADX.US,D,20200521,000000,10.1743,10.2518,10.0899,10.1178,218222.93140935,0
+ADX.US,D,20200522,000000,10.1518,10.1518,10.0542,10.1386,183847.09308645,0
+ADX.US,D,20200526,000000,10.3016,10.3658,10.2806,10.2874,374994.62904626,0
+ADX.US,D,20200527,000000,10.3519,10.4024,10.2022,10.3885,243631.45941448,0
+ADX.US,D,20200528,000000,10.4138,10.5425,10.3808,10.4024,291055.04441802,0
+ADX.US,D,20200529,000000,10.4077,10.4572,10.3231,10.4426,238750.32931711,0
+ADX.US,D,20200601,000000,10.4719,10.5348,10.4024,10.4991,299595.01173831,0
+ADX.US,D,20200602,000000,10.5635,10.5635,10.4841,10.5495,206303.2783403,0
+ADX.US,D,20200603,000000,10.6139,10.7263,10.607,10.7194,344084.63433452,0
+ADX.US,D,20200604,000000,10.6636,10.7332,10.6279,10.6636,101070.06521476,0
+ADX.US,D,20200605,000000,10.8185,10.9534,10.8185,10.883,358229.45779629,0
+ADX.US,D,20200608,000000,10.9186,11.0448,10.9186,11.0378,364646.49538724,0
+ADX.US,D,20200609,000000,10.9465,11.0214,10.9256,10.9674,211355.57539097,0
+ADX.US,D,20200610,000000,11.0378,11.0378,10.883,10.9465,234077.12686096,0
+ADX.US,D,20200611,000000,10.7819,10.7819,10.3016,10.3302,489269.82263695,0
+ADX.US,D,20200612,000000,10.5782,10.6208,10.2806,10.4503,201229.15463116,0
+ADX.US,D,20200615,000000,10.2309,10.5199,10.1107,10.4572,242571.14332131,0
+ADX.US,D,20200616,000000,10.6712,10.7636,10.5679,10.6139,176521.37724014,0
+ADX.US,D,20200617,000000,10.6854,10.7053,10.6208,10.6208,250541.31997831,0
+ADX.US,D,20200618,000000,10.5495,10.6505,10.5173,10.5922,289943.03360741,0
+ADX.US,D,20200619,000000,10.6636,10.7263,10.5348,10.5922,285568.5117409,0
+ADX.US,D,20200622,000000,10.6139,10.6566,10.5261,10.6505,160388.03031437,0
+ADX.US,D,20200623,000000,10.7332,10.7542,10.7053,10.7194,205313.03730854,0
+ADX.US,D,20200624,000000,10.6636,10.6712,10.3658,10.4503,310394.61259627,0
+ADX.US,D,20200625,000000,10.4138,10.5199,10.3302,10.5138,186314.65426536,0
+ADX.US,D,20200626,000000,10.4841,10.492,10.2728,10.2945,188461.70819617,0
+ADX.US,D,20200629,000000,10.3302,10.4024,10.2309,10.3956,193404.87195447,0
+ADX.US,D,20200630,000000,10.3885,10.58,10.3885,10.5635,200752.41445925,0
+ADX.US,D,20200701,000000,10.607,10.6566,10.5852,10.6279,153919.29800599,0
+ADX.US,D,20200702,000000,10.7332,10.7819,10.6609,10.7472,212064.36740557,0
+ADX.US,D,20200706,000000,10.876,10.876,10.7758,10.8332,318476.22008863,0
+ADX.US,D,20200707,000000,10.8044,10.8689,10.762,10.8044,283005.60252761,0
+ADX.US,D,20200708,000000,10.7758,10.883,10.7542,10.8689,254079.53619388,0
+ADX.US,D,20200709,000000,10.8612,10.876,10.6627,10.7898,230046.08767252,0
+ADX.US,D,20200710,000000,10.7542,10.8977,10.7332,10.876,214536.52367047,0
+ADX.US,D,20200713,000000,10.9125,11.0378,10.7758,10.7758,278996.38999764,0
+ADX.US,D,20200714,000000,10.7472,10.9465,10.6984,10.9405,318746.18139079,0
+ADX.US,D,20200715,000000,11.0248,11.0665,10.9473,11.0031,223656.62059754,0
+ADX.US,D,20200716,000000,10.9752,11.0169,10.9186,11.0099,222141.39099094,0
+ADX.US,D,20200717,000000,11.0378,11.0448,10.9752,11.0319,194806.37318271,0
+ADX.US,D,20200720,000000,10.9892,11.1093,10.9674,11.0806,264989.4191157,0
+ADX.US,D,20200721,000000,11.1451,11.1807,11.1232,11.1451,261836.04135216,0
+ADX.US,D,20200722,000000,11.1597,11.2015,11.1205,11.1807,231302.84369195,0
+ADX.US,D,20200723,000000,11.1381,11.1867,11.0031,11.0665,450302.34463432,0
+ADX.US,D,20200724,000000,10.9813,11.0169,10.9334,10.9813,173781.55721609,0
+ADX.US,D,20200727,000000,10.9892,11.0596,10.9604,11.0378,192573.16138952,0
+ADX.US,D,20200728,000000,11.0319,11.0806,10.9961,11.0319,194225.09480444,0
+ADX.US,D,20200729,000000,11.0527,11.1519,11.0492,11.1381,184767.2590568,0
+ADX.US,D,20200730,000000,11.0596,11.1232,10.9604,11.1093,218104.607945,0
+ADX.US,D,20200731,000000,11.1451,11.1451,11.0378,11.1093,349763.0118519,0
+ADX.US,D,20200803,000000,11.1748,11.2294,11.1597,11.2223,245614.239021,0
+ADX.US,D,20200804,000000,11.2223,11.2442,11.1807,11.2371,187899.95893338,0
+ADX.US,D,20200805,000000,11.272,11.3444,11.2703,11.3444,192917.7928391,0
+ADX.US,D,20200806,000000,11.3366,11.4009,11.2912,11.4,247260.42857844,0
+ADX.US,D,20200807,000000,11.3782,11.4209,11.3494,11.4209,207201.61765217,0
+ADX.US,D,20200810,000000,11.407,11.5201,11.3931,11.5201,189587.50426476,0
+ADX.US,D,20200811,000000,11.5201,11.5776,11.4209,11.4426,320602.59613246,0
+ADX.US,D,20200812,000000,11.527,11.5776,11.5141,11.5776,219054.64197431,0
+ADX.US,D,20200813,000000,11.5776,11.5915,11.5097,11.542,217422.23767486,0
+ADX.US,D,20200814,000000,11.527,11.5489,11.4958,11.5201,250607.94872524,0
+ADX.US,D,20200817,000000,11.5776,11.5985,11.5592,11.5776,219905.88165474,0
+ADX.US,D,20200818,000000,11.5985,11.6202,11.527,11.5985,265837.21248164,0
+ADX.US,D,20200819,000000,11.5845,11.6342,11.5097,11.535,466603.41219888,0
+ADX.US,D,20200820,000000,11.4992,11.6132,11.4992,11.5915,212388.32096816,0
+ADX.US,D,20200821,000000,11.5985,11.6342,11.542,11.6342,251447.70069068,0
+ADX.US,D,20200824,000000,11.6621,11.7047,11.6481,11.6908,216804.19860863,0
+ADX.US,D,20200825,000000,11.7196,11.7343,11.6559,11.7266,544777.31267585,0
+ADX.US,D,20200826,000000,11.7404,11.8544,11.7343,11.8326,237275.30671296,0
+ADX.US,D,20200827,000000,11.89,11.9396,11.8187,11.9119,270995.19651017,0
+ADX.US,D,20200828,000000,11.9466,11.9674,11.8884,11.9674,185812.64112049,0
+ADX.US,D,20200831,000000,11.9745,11.9962,11.9544,11.9824,196241.18878441,0
+ADX.US,D,20200901,000000,12.025,12.0747,11.9544,12.0747,377277.23801389,0
+ADX.US,D,20200902,000000,12.153,12.2671,12.0894,12.2313,337573.39748068,0
+ADX.US,D,20200903,000000,12.1748,12.2234,11.7196,11.79,718110.84900749,0
+ADX.US,D,20200904,000000,11.8048,11.8474,11.407,11.6837,542420.03356081,0
+ADX.US,D,20200908,000000,11.4635,11.5061,11.3565,11.3635,232843.34627152,0
+ADX.US,D,20200909,000000,11.5141,11.6481,11.4714,11.5845,225743.93841041,0
+ADX.US,D,20200910,000000,11.6759,11.6985,11.3921,11.407,226367.72133414,0
+ADX.US,D,20200911,000000,11.4635,11.4992,11.2999,11.3772,363300.13519093,0
+ADX.US,D,20200914,000000,11.4567,11.5776,11.4567,11.5141,152055.99063532,0
+ADX.US,D,20200915,000000,11.6063,11.6621,11.5628,11.5776,303382.51136906,0
+ADX.US,D,20200916,000000,11.6132,11.669,11.5558,11.5628,152908.37908726,0
+ADX.US,D,20200917,000000,11.3843,11.4846,11.3486,11.4635,192066.55315866,0
+ADX.US,D,20200918,000000,11.5061,11.5061,11.2643,11.3635,112885.18007744,0
+ADX.US,D,20200921,000000,11.1798,11.2433,11.0161,11.2363,351880.19772374,0
+ADX.US,D,20200922,000000,11.293,11.3887,11.2154,11.3772,541314.9153792,0
+ADX.US,D,20200923,000000,11.3704,11.407,11.1004,11.1155,315765.11935203,0
+ADX.US,D,20200924,000000,11.0647,11.2042,11.0022,11.1084,266158.86850125,0
+ADX.US,D,20200925,000000,11.0858,11.2999,11.0369,11.2781,183396.77465903,0
+ADX.US,D,20200928,000000,11.4357,11.4784,11.4,11.4357,306888.56198266,0
+ADX.US,D,20200929,000000,11.4635,11.4635,11.3704,11.413,167346.13928114,0
+ADX.US,D,20200930,000000,11.413,11.6132,11.413,11.5201,221190.20819013,0
+ADX.US,D,20201001,000000,11.6342,11.6342,11.5141,11.5628,550290.26709744,0
+ADX.US,D,20201002,000000,11.3486,11.5201,11.3486,11.4784,233073.10057122,0
+ADX.US,D,20201005,000000,11.5201,11.6409,11.4635,11.6342,410303.26982599,0
+ADX.US,D,20201006,000000,11.6559,11.7343,11.4992,11.527,368800.45312603,0
+ADX.US,D,20201007,000000,11.6132,11.7404,11.6132,11.7266,494709.25568263,0
+ADX.US,D,20201008,000000,11.769,11.8187,11.7343,11.7761,276440.37341335,0
+ADX.US,D,20201009,000000,11.8613,11.8763,11.8048,11.8187,298924.12918315,0
+ADX.US,D,20201012,000000,11.905,12.0747,11.8971,12.0181,269864.80535558,0
+ADX.US,D,20201013,000000,12.0112,12.0608,11.9119,11.9544,224437.78521655,0
+ADX.US,D,20201014,000000,11.9824,12.0381,11.8405,11.8831,176252.56470948,0
+ADX.US,D,20201015,000000,11.7976,11.9023,11.769,11.89,121050.6478892,0
+ADX.US,D,20201016,000000,11.9396,12.0112,11.8971,11.8971,180361.72035982,0
+ADX.US,D,20201019,000000,11.9326,11.9824,11.7047,11.7196,354916.40079443,0
+ADX.US,D,20201020,000000,11.7976,11.8561,11.7369,11.8264,170505.26090218,0
+ADX.US,D,20201021,000000,11.7976,11.8561,11.769,11.7761,164841.81741429,0
+ADX.US,D,20201022,000000,11.7552,11.8118,11.669,11.7976,162872.82306576,0
+ADX.US,D,20201023,000000,11.8118,11.8326,11.7343,11.769,175042.9083215,0
+ADX.US,D,20201026,000000,11.6908,11.7266,11.4567,11.5628,251594.74344251,0
+ADX.US,D,20201027,000000,11.5558,11.5985,11.4992,11.4992,132788.79506148,0
+ADX.US,D,20201028,000000,11.3069,11.3704,11.1058,11.1084,373888.36209314,0
+ADX.US,D,20201029,000000,11.1293,11.3069,11.1004,11.2285,260388.58926397,0
+ADX.US,D,20201030,000000,11.165,11.2223,10.9978,11.0578,232517.09516592,0
+ADX.US,D,20201102,000000,11.158,11.2572,11.1155,11.1363,189893.07748337,0
+ADX.US,D,20201103,000000,11.2433,11.4279,11.2433,11.3921,196815.5745337,0
+ADX.US,D,20201104,000000,11.527,11.769,11.4855,11.6759,268002.64675643,0
+ADX.US,D,20201105,000000,11.8613,11.9824,11.8544,11.9326,405031.5574191,0
+ADX.US,D,20201106,000000,11.9674,11.9962,11.8684,11.9745,178395.02355429,0
+ADX.US,D,20201109,000000,12.522,12.6075,12.1242,12.1678,441743.99697006,0
+ADX.US,D,20201110,000000,12.1034,12.1103,11.9189,12.0894,387725.3147933,0
+ADX.US,D,20201111,000000,12.1389,12.2035,12.0964,12.1451,287333.02476267,0
+ADX.US,D,20201112,000000,12.16,12.2097,12.032,12.0894,249234.01801296,0
+ADX.US,D,20201113,000000,12.2462,12.4367,12.1164,12.2879,270597.72157167,0
+ADX.US,D,20201116,000000,12.4159,12.4874,12.3524,12.4665,365542.53715612,0
+ADX.US,D,20201117,000000,12.388,12.4726,12.3383,12.4438,387453.05594814,0
+ADX.US,D,20201118,000000,12.4874,12.5151,12.3524,12.3731,492895.3454864,0
+ADX.US,D,20201119,000000,12.3731,12.4367,12.2809,12.4367,228065.605609,0
+ADX.US,D,20201120,000000,12.5202,12.5229,12.4219,12.4367,448457.41760763,0
+ADX.US,D,20201123,000000,12.483,12.5202,12.3731,12.4367,209271.70389257,0
+ADX.US,D,20201124,000000,12.49,12.6631,12.4446,12.6326,590406.51659864,0
+ADX.US,D,20201125,000000,12.6397,12.6397,12.5796,12.5796,154323.66557348,0
+ADX.US,D,20201127,000000,12.6631,12.6631,12.5977,12.6326,100125.77504294,0
+ADX.US,D,20201130,000000,12.5873,12.6021,12.4524,12.5351,220325.18325171,0
+ADX.US,D,20201201,000000,12.6326,12.7763,12.617,12.7153,244816.99160099,0
+ADX.US,D,20201202,000000,12.7074,12.7606,12.6926,12.7458,157498.8699955,0
+ADX.US,D,20201203,000000,12.7684,12.8207,12.7223,12.7763,264604.58066369,0
+ADX.US,D,20201204,000000,12.7979,12.8651,12.7979,12.8651,139240.2957974,0
+ADX.US,D,20201207,000000,12.8885,12.8885,12.8284,12.8424,200567.46224799,0
+ADX.US,D,20201208,000000,12.8207,12.918,12.8059,12.8808,271406.45670666,0
+ADX.US,D,20201209,000000,12.918,12.9365,12.7832,12.8424,453058.24745937,0
+ADX.US,D,20201210,000000,12.7903,12.8207,12.7223,12.7903,156701.6225755,0
+ADX.US,D,20201211,000000,12.7223,12.7684,12.6701,12.7301,154535.03952921,0
+ADX.US,D,20201214,000000,12.7903,12.858,12.7301,12.7301,181786.19701804,0
+ADX.US,D,20201215,000000,12.7979,12.8424,12.7414,12.8059,215054.61961632,0
+ADX.US,D,20201216,000000,12.8355,12.9025,12.8284,12.8954,272879.18176781,0
+ADX.US,D,20201217,000000,12.918,12.9555,12.9104,12.9409,157821.67478658,0
+ADX.US,D,20201218,000000,12.918,12.9277,12.7684,12.8728,160152.53215717,0
+ADX.US,D,20201221,000000,12.7301,12.8504,12.6553,12.8207,128448.73633992,0
+ADX.US,D,20201222,000000,12.8355,12.8424,12.7763,12.8207,128081.12946038,0
+ADX.US,D,20201223,000000,12.8728,12.9104,12.8355,12.858,175071.62760896,0
+ADX.US,D,20201224,000000,12.8651,12.8808,12.7903,12.858,165140.4980039,0
+ADX.US,D,20201228,000000,12.8728,12.9712,12.8728,12.9251,320190.18716448,0
+ADX.US,D,20201229,000000,12.9634,13.0382,12.8954,12.9104,344459.13384304,0
+ADX.US,D,20201230,000000,12.9104,12.9738,12.9025,12.9329,256284.02869962,0
+ADX.US,D,20201231,000000,12.9555,13.0009,12.9104,12.993,227656.64295551,0
+ADX.US,D,20210104,000000,13.0314,13.0314,12.6475,12.7979,584823.48711564,0
+ADX.US,D,20210105,000000,12.7458,12.8919,12.7458,12.8059,474921.66661995,0
+ADX.US,D,20210106,000000,12.8059,12.9712,12.7684,12.8355,500836.80285596,0
+ADX.US,D,20210107,000000,12.858,13.1131,12.858,13.0541,480094.58467797,0
+ADX.US,D,20210108,000000,13.0835,13.1278,13.0314,13.1061,361853.83187424,0
+ADX.US,D,20210111,000000,13.0156,13.1131,12.9329,13.0757,327135.65964479,0
+ADX.US,D,20210112,000000,13.0757,13.1209,13.0365,13.0914,257147.90486654,0
+ADX.US,D,20210113,000000,13.0687,13.2264,13.0687,13.2107,475448.95273778,0
+ADX.US,D,20210114,000000,13.2488,13.2567,13.1209,13.1358,556536.13773511,0
+ADX.US,D,20210115,000000,13.0687,13.1358,13.0382,13.0757,227702.59381547,0
+ADX.US,D,20210119,000000,13.1209,13.2264,13.0914,13.1889,255234.05154994,0
+ADX.US,D,20210120,000000,13.2567,13.4064,13.2488,13.383,145018.61643514,0
+ADX.US,D,20210121,000000,13.383,13.4134,13.2932,13.3317,173268.05635622,0
+ADX.US,D,20210122,000000,13.2264,13.3596,13.2264,13.3012,206800.69639916,0
+ADX.US,D,20210125,000000,13.2864,13.3396,13.1889,13.3169,267430.55855014,0
+ADX.US,D,20210126,000000,13.3613,13.3768,13.3012,13.309,193072.87699139,0
+ADX.US,D,20210127,000000,13.181,13.1968,12.9487,12.9487,454210.46527243,0
+ADX.US,D,20210128,000000,13.0009,13.181,13.0009,13.0983,424071.29623623,0
+ADX.US,D,20210129,000000,13.0541,13.0687,12.7979,12.8808,302697.84355592,0
+ADX.US,D,20210201,000000,12.9555,13.1009,12.918,13.0618,187677.09726265,0
+ADX.US,D,20210202,000000,13.1889,13.309,13.181,13.2342,224347.03226817,0
+ADX.US,D,20210203,000000,13.2932,13.3543,13.2264,13.2864,190038.97146369,0
+ADX.US,D,20210204,000000,13.2488,13.4293,13.2342,13.3768,287704.07795672,0
+ADX.US,D,20210205,000000,13.4064,13.5198,13.4064,13.4823,325279.2449031,0
+ADX.US,D,20210208,000000,13.5128,13.538,13.4902,13.5128,208126.37870852,0
+ADX.US,D,20210209,000000,13.5345,13.6094,13.5345,13.5797,358685.52008122,0
+ADX.US,D,20210210,000000,13.6616,13.6616,13.4969,13.5128,276110.67599326,0
+ADX.US,D,20210211,000000,13.5867,13.6328,13.5128,13.5415,189610.47969473,0
+ADX.US,D,20210212,000000,13.5415,13.6172,13.5266,13.5946,160365.05488441,0
+ADX.US,D,20210216,000000,13.6398,13.6928,13.5719,13.6172,168537.41532515,0
+ADX.US,D,20210217,000000,13.564,13.6398,13.5266,13.6024,177102.65561842,0
+ADX.US,D,20210218,000000,13.4823,13.557,13.4438,13.5266,174065.30377623,0
+ADX.US,D,20210219,000000,13.5946,13.625,13.4664,13.4744,204673.17158384,0
+ADX.US,D,20210222,000000,13.4293,13.5266,13.3987,13.4293,140402.85255393,0
+ADX.US,D,20210223,000000,13.3987,13.4553,13.248,13.4134,282456.4897513,0
+ADX.US,D,20210224,000000,13.376,13.5797,13.3003,13.5797,299137.80068187,0
+ADX.US,D,20210225,000000,13.5415,13.6024,13.2107,13.3003,195332.51052905,0
+ADX.US,D,20210226,000000,13.4064,13.4214,13.2291,13.2559,281484.62906352,0
+ADX.US,D,20210301,000000,13.376,13.5458,13.376,13.5128,206777.7209692,0
+ADX.US,D,20210302,000000,13.5128,13.5266,13.4359,13.4359,133643.48105641,0
+ADX.US,D,20210303,000000,13.391,13.4438,13.2177,13.2403,406711.06134999,0
+ADX.US,D,20210304,000000,13.188,13.3273,12.9356,13.0896,424859.35348424,0
+ADX.US,D,20210305,000000,13.1732,13.3308,12.9312,13.316,291372.10535163,0
+ADX.US,D,20210308,000000,13.3464,13.4232,13.2585,13.2698,212664.02612782,0
+ADX.US,D,20210309,000000,13.3534,13.5266,13.3396,13.4293,183322.10451162,0
+ADX.US,D,20210310,000000,13.4902,13.5797,13.4664,13.4823,224929.45941794,0
+ADX.US,D,20210311,000000,13.5867,13.6963,13.5049,13.5946,184801.72220176,0
+ADX.US,D,20210312,000000,13.5797,13.6059,13.5198,13.5946,147828.51152063,0
+ADX.US,D,20210315,000000,13.5867,13.6851,13.5562,13.6772,220383.77059814,0
+ADX.US,D,20210316,000000,13.6772,13.7321,13.6485,13.6624,176577.66704356,0
+ADX.US,D,20210317,000000,13.5719,13.6928,13.5562,13.6547,177811.44763304,0
+ADX.US,D,20210318,000000,13.5562,13.6667,13.4969,13.5049,186692.60008838,0
+ADX.US,D,20210319,000000,13.4664,13.5797,13.4134,13.5493,236892.76580394,0
+ADX.US,D,20210322,000000,13.6172,13.7155,13.5562,13.6398,224800.7970101,0
+ADX.US,D,20210323,000000,13.6694,13.6851,13.5415,13.5493,180390.43964728,0
+ADX.US,D,20210324,000000,13.5797,13.6024,13.4597,13.4823,204761.62698923,0
+ADX.US,D,20210325,000000,13.4359,13.531,13.3578,13.4969,216719.18951773,0
+ADX.US,D,20210326,000000,13.5946,13.7076,13.5605,13.7076,215430.26789637,0
+ADX.US,D,20210329,000000,13.6928,13.7608,13.6398,13.746,153652.78301832,0
+ADX.US,D,20210330,000000,13.7224,13.7303,13.6467,13.6624,174447.84468524,0
+ADX.US,D,20210331,000000,13.6772,13.8061,13.6772,13.7608,324615.25497694,0
+ADX.US,D,20210401,000000,13.7913,13.8887,13.7756,13.8887,305986.77635629,0
+ADX.US,D,20210405,000000,14.0472,14.1221,13.9862,14.1151,297065.41689849,0
+ADX.US,D,20210406,000000,14.108,14.1673,14.062,14.1298,269573.01739496,0
+ADX.US,D,20210407,000000,14.1298,14.1664,14.0926,14.0926,327279.25608209,0
+ADX.US,D,20210408,000000,14.1595,14.2343,14.1517,14.2047,193215.32465722,0
+ADX.US,D,20210409,000000,14.1673,14.3109,14.1673,14.2874,199085.54701485,0
+ADX.US,D,20210412,000000,14.2953,14.3109,14.2579,14.2579,214456.10966557,0
+ADX.US,D,20210413,000000,14.2804,14.3944,14.2804,14.3564,185299.14026065,0
+ADX.US,D,20210414,000000,14.3564,14.4085,14.3031,14.3258,169386.3574626,0
+ADX.US,D,20210415,000000,14.3335,14.4763,14.3335,14.4685,198796.05659721,0
+ADX.US,D,20210416,000000,14.5138,14.5435,14.4763,14.5209,121303.37761888,0
+ADX.US,D,20210419,000000,14.4763,14.5025,14.3944,14.4085,174389.25733882,0
+ADX.US,D,20210420,000000,14.3944,14.4433,14.2812,14.3335,112926.53585139,0
+ADX.US,D,20210421,000000,14.2726,14.424,14.2726,14.4006,208703.06200079,0
+ADX.US,D,20210422,000000,14.4164,14.424,14.25,14.25,217280.93878052,0
+ADX.US,D,20210423,000000,14.2953,14.4606,14.2953,14.4085,233448.74885125,0
+ADX.US,D,20210426,000000,14.4085,14.4606,14.3901,14.431,249076.63631766,0
+ADX.US,D,20210427,000000,14.424,14.4685,14.424,14.4389,259172.040247,0
+ADX.US,D,20210428,000000,14.4545,14.4842,14.4283,14.4389,154489.08866928,0
+ADX.US,D,20210429,000000,14.5514,14.5514,14.4545,14.5138,250777.96690702,0
+ADX.US,D,20210430,000000,14.4606,14.499,14.4545,14.4685,283559.31038992,0
+ADX.US,D,20210503,000000,14.4842,14.5514,14.4842,14.4911,140363.79432298,0
+ADX.US,D,20210504,000000,14.4763,14.5209,14.2953,14.371,258154.22869927,0
+ADX.US,D,20210505,000000,14.4545,14.4545,14.3868,14.3944,204102.23214905,0
+ADX.US,D,20210506,000000,14.4085,14.4911,14.3528,14.4763,255078.96739762,0
+ADX.US,D,20210507,000000,14.5209,14.6348,14.4685,14.5893,205499.1382913,0
+ADX.US,D,20210510,000000,14.6427,14.6503,14.4466,14.4685,206820.22551465,0
+ADX.US,D,20210511,000000,14.2804,14.3484,14.2047,14.3031,377921.6988246,0
+ADX.US,D,20210512,000000,14.1899,14.2874,13.9784,13.9784,423367.09930759,0
+ADX.US,D,20210513,000000,13.9942,14.2457,13.9942,14.1595,405618.57965485,0
+ADX.US,D,20210514,000000,14.2127,14.4006,14.2127,14.364,351132.34747818,0
+ADX.US,D,20210517,000000,14.2953,14.3484,14.2804,14.3179,310952.91554456,0
+ADX.US,D,20210518,000000,14.3788,14.4006,14.2804,14.2804,235804.87919481,0
+ADX.US,D,20210519,000000,14.1073,14.2422,14.0767,14.2274,233459.08779475,0
+ADX.US,D,20210520,000000,14.3232,14.4196,14.3048,14.364,360764.79649361,0
+ADX.US,D,20210521,000000,14.4389,14.4545,14.364,14.364,150880.7973923,0
+ADX.US,D,20210524,000000,14.4466,14.5295,14.4164,14.4911,253636.11039544,0
+ADX.US,D,20210525,000000,14.56,14.5826,14.4466,14.4606,149603.3634859,0
+ADX.US,D,20210526,000000,14.4763,14.5295,14.4606,14.5068,220129.89209695,0
+ADX.US,D,20210527,000000,14.5676,14.5826,14.5103,14.56,186624.82256997,0
+ADX.US,D,20210528,000000,14.6052,14.6207,14.56,14.5746,233820.95081679,0
+ADX.US,D,20210601,000000,14.6809,14.6809,14.5826,14.6131,255023.8263657,0
+ADX.US,D,20210602,000000,14.6435,14.6662,14.5826,14.5826,250851.48828292,0
+ADX.US,D,20210603,000000,14.5373,14.5902,14.4667,14.56,343013.97929785,0
+ADX.US,D,20210604,000000,14.6207,14.7183,14.5972,14.7036,191074.01458389,0
+ADX.US,D,20210607,000000,14.7183,14.7183,14.6357,14.6741,106917.31214243,0
+ADX.US,D,20210608,000000,14.7036,14.7262,14.6662,14.7036,135478.06913961,0
+ADX.US,D,20210609,000000,14.7262,14.7565,14.6879,14.7183,155749.29100319,0
+ADX.US,D,20210610,000000,14.741,14.8089,14.7105,14.7783,115809.95231278,0
+ADX.US,D,20210611,000000,14.7931,14.801,14.7341,14.7862,76496.694089074,0
+ADX.US,D,20210614,000000,14.7705,14.801,14.7183,14.801,130325.82896857,0
+ADX.US,D,20210615,000000,14.7565,14.7862,14.7262,14.741,120037.43142747,0
+ADX.US,D,20210616,000000,14.7636,14.7862,14.6662,14.7262,133557.32319402,0
+ADX.US,D,20210617,000000,14.7105,14.7262,14.6357,14.6879,232571.08742636,0
+ADX.US,D,20210618,000000,14.6357,14.6357,14.499,14.5373,199872.45549135,0
+ADX.US,D,20210621,000000,14.5676,14.6741,14.5295,14.6662,160442.02257481,0
+ADX.US,D,20210622,000000,14.6879,14.7974,14.6582,14.7636,109034.49801427,0
+ADX.US,D,20210623,000000,14.7783,14.801,14.741,14.741,157898.642477,0
+ADX.US,D,20210624,000000,14.8315,14.8924,14.7931,14.8472,224876.615929,0
+ADX.US,D,20210625,000000,14.9003,14.9308,14.881,14.9003,268303.62488904,0
+ADX.US,D,20210628,000000,14.9003,14.9361,14.8767,14.923,260599.9632197,0
+ADX.US,D,20210629,000000,14.923,14.99,14.9072,14.9308,213230.37047661,0
+ADX.US,D,20210630,000000,14.9003,14.9829,14.8846,14.9378,216400.97981264,0
+ADX.US,D,20210701,000000,14.9533,15.0508,14.9455,15.0204,223256.84811604,0
+ADX.US,D,20210702,000000,15.0587,15.1267,15.0482,15.1031,143364.38547722,0
+ADX.US,D,20210706,000000,15.1109,15.1492,14.9751,15.0438,263857.87918962,0
+ADX.US,D,20210707,000000,15.0805,15.1092,15.0055,15.0735,133796.26766571,0
+ADX.US,D,20210708,000000,14.923,14.9673,14.8472,14.9603,230541.20818841,0
+ADX.US,D,20210709,000000,14.99,15.1189,14.99,15.0962,181260.0596717,0
+ADX.US,D,20210712,000000,15.1031,15.1639,15.0508,15.1267,327087.41124184,0
+ADX.US,D,20210713,000000,15.1335,15.225,15.0884,15.1189,233479.76568172,0
+ADX.US,D,20210714,000000,15.1639,15.225,15.1189,15.1267,279285.88041529,0
+ADX.US,D,20210715,000000,15.0962,15.1335,15.0204,15.0735,249062.85105968,0
+ADX.US,D,20210716,000000,15.1189,15.1189,14.8924,15.0055,870367.87465505,0
+ADX.US,D,20210719,000000,14.8315,14.8395,14.6435,14.7636,328645.14539388,0
+ADX.US,D,20210720,000000,14.7705,14.9751,14.7488,14.9533,239538.38656513,0
+ADX.US,D,20210721,000000,14.99,15.0735,14.99,15.0508,125172.44002604,0
+ADX.US,D,20210722,000000,15.0805,15.1189,15.0587,15.1189,107245.86079101,0
+ADX.US,D,20210723,000000,15.1718,15.3232,15.1718,15.285,310699.03704338,0
+ADX.US,D,20210726,000000,15.285,15.3077,15.2624,15.2998,165407.01299158,0
+ADX.US,D,20210727,000000,15.2998,15.3232,15.1109,15.1945,159891.761027,0
+ADX.US,D,20210728,000000,15.2172,15.2694,15.1867,15.2102,145899.72417455,0
+ADX.US,D,20210729,000000,15.2477,15.3077,15.2477,15.2773,151836.57527909,0
+ADX.US,D,20210730,000000,15.2928,15.2928,15.1571,15.1796,176627.06421801,0
+ADX.US,D,20210802,000000,15.2624,15.2953,15.1639,15.1718,275830.37574761,0
+ADX.US,D,20210803,000000,15.2397,15.2773,15.1492,15.2773,138103.01201382,0
+ADX.US,D,20210804,000000,15.2773,15.2773,15.1867,15.2328,172628.19063151,0
+ADX.US,D,20210805,000000,15.2328,15.3381,15.2328,15.3381,144989.89714768,0
+ADX.US,D,20210806,000000,15.3381,15.3833,15.3154,15.3686,107751.32025038,0
+ADX.US,D,20210809,000000,15.3686,15.3983,15.3077,15.3686,172314.57601242,0
+ADX.US,D,20210810,000000,15.3763,15.4209,15.3459,15.3904,176554.6916136,0
+ADX.US,D,20210811,000000,15.4288,15.4896,15.413,15.4365,185959.68387231,0
+ADX.US,D,20210812,000000,15.466,15.466,15.413,15.466,142792.29727094,0
+ADX.US,D,20210813,000000,15.4592,15.5123,15.4592,15.5123,151829.68265011,0
+ADX.US,D,20210816,000000,15.4819,15.5419,15.413,15.5419,155208.21962737,0
+ADX.US,D,20210817,000000,15.5269,15.5269,15.3224,15.406,510193.54671172,0
+ADX.US,D,20210818,000000,15.3678,15.4288,15.2694,15.2764,160882.00205876,0
+ADX.US,D,20210819,000000,15.2014,15.2998,15.1744,15.2843,237499.31715518,0
+ADX.US,D,20210820,000000,15.2615,15.4288,15.2468,15.3983,85854.586716339,0
+ADX.US,D,20210823,000000,15.466,15.561,15.4565,15.5199,117799.62454827,0
+ADX.US,D,20210824,000000,15.5793,15.6097,15.5269,15.5793,117978.83290206,0
+ADX.US,D,20210825,000000,15.6097,15.621,15.5645,15.6027,191086.65107038,0
+ADX.US,D,20210826,000000,15.587,15.6175,15.5123,15.5496,74073.934998611,0
+ADX.US,D,20210827,000000,15.5724,15.6932,15.5724,15.6932,157998.58559738,0
+ADX.US,D,20210830,000000,15.7089,15.7699,15.6863,15.7699,123722.69039485,0
+ADX.US,D,20210831,000000,15.8072,15.8072,15.7158,15.7541,124868.01557892,0
+ADX.US,D,20210901,000000,15.837,15.837,15.7237,15.7394,270794.16149793,0
+ADX.US,D,20210902,000000,15.8152,15.837,15.7011,15.7317,271863.66776308,0
+ADX.US,D,20210903,000000,15.7011,15.7926,15.7011,15.7926,90769.031187176,0
+ADX.US,D,20210907,000000,15.7621,15.7699,15.6932,15.7237,162305.32994547,0
+ADX.US,D,20210908,000000,15.7158,15.7158,15.587,15.6707,186926.94947409,0
+ADX.US,D,20210909,000000,15.6707,15.7158,15.587,15.587,120584.24666078,0
+ADX.US,D,20210910,000000,15.6097,15.6628,15.4739,15.4739,239912.88607365,0
+ADX.US,D,20210913,000000,15.5565,15.568,15.4288,15.5044,192460.58178265,0
+ADX.US,D,20210914,000000,15.5496,15.594,15.3904,15.3904,164715.45254945,0
+ADX.US,D,20210915,000000,15.4365,15.5349,15.3825,15.5269,197964.34603225,0
+ADX.US,D,20210916,000000,15.5269,15.5565,15.4209,15.5269,413146.47928491,0
+ADX.US,D,20210917,000000,15.4514,15.4896,15.3598,15.3983,258725.16813405,0
+ADX.US,D,20210920,000000,15.1708,15.2459,14.9961,15.118,317245.88581367,0
+ADX.US,D,20210921,000000,15.1787,15.2694,15.0953,15.118,217885.19258877,0
+ADX.US,D,20210922,000000,15.2163,15.3015,15.1588,15.2843,128826.68216295,0
+ADX.US,D,20210923,000000,15.3529,15.4896,15.3511,15.4209,147315.01066078,0
+ADX.US,D,20210924,000000,15.4434,15.4625,15.406,15.4365,192357.19234779,0
+ADX.US,D,20210927,000000,15.413,15.4288,15.3642,15.3904,180976.31311156,0
+ADX.US,D,20210928,000000,15.3224,15.3224,15.0491,15.1102,219835.80659332,0
+ADX.US,D,20210929,000000,15.1326,15.1867,15.0797,15.1031,186653.54185744,0
+ADX.US,D,20210930,000000,15.1484,15.1787,14.9811,14.9961,182915.43940113,0
+ADX.US,D,20211001,000000,15.0195,15.1326,14.8297,15.0726,300967.79367908,0
+ADX.US,D,20211004,000000,15.0491,15.104,14.7696,14.8602,216754.80143419,0
+ADX.US,D,20211005,000000,14.9133,15.1258,14.9133,15.0569,132256.91385766,0
+ADX.US,D,20211006,000000,14.9595,15.0953,14.8681,15.0726,188037.8115132,0
+ADX.US,D,20211007,000000,15.1867,15.3789,15.1867,15.2468,191763.27748302,0
+ADX.US,D,20211008,000000,15.292,15.2989,15.1936,15.2163,97446.839908302,0
+ADX.US,D,20211011,000000,15.2397,15.345,15.1404,15.1484,238413.73926804,0
+ADX.US,D,20211012,000000,15.1867,15.1867,15.0569,15.118,140199.5199987,0
+ADX.US,D,20211013,000000,15.118,15.1484,15.0491,15.1484,88412.900843631,0
+ADX.US,D,20211014,000000,15.2764,15.3756,15.2092,15.3529,219546.3161757,0
+ADX.US,D,20211015,000000,15.4365,15.4783,15.406,15.466,114074.15857845,0
+ADX.US,D,20211018,000000,15.4209,15.5793,15.4209,15.5793,117970.79150157,0
+ADX.US,D,20211019,000000,15.6175,15.7125,15.5793,15.7011,174146.86655262,0
+ADX.US,D,20211020,000000,15.7089,15.7926,15.6863,15.7394,66427.7119042,0
+ADX.US,D,20211021,000000,15.7394,15.7846,15.6559,15.7767,96130.347770953,0
+ADX.US,D,20211022,000000,15.7846,15.8231,15.7073,15.7767,126891.00218788,0
+ADX.US,D,20211025,000000,15.7926,15.8753,15.7621,15.8596,120167.24260682,0
+ADX.US,D,20211026,000000,15.9056,15.9597,15.883,15.9361,155163.41753892,0
+ADX.US,D,20211027,000000,15.9361,15.9814,15.8657,15.8675,143089.82908907,0
+ADX.US,D,20211028,000000,15.9736,16.0346,15.9065,16.0119,112695.63278018,0
+ADX.US,D,20211029,000000,15.9658,16.0651,15.9543,16.0651,111343.52872637,0
+ADX.US,D,20211101,000000,16.1032,16.1329,15.9814,16.0727,202709.9210928,0
+ADX.US,D,20211102,000000,16.1398,16.1625,16.0953,16.1172,234754.90204511,0
+ADX.US,D,20211103,000000,16.0876,16.1929,16.0494,16.186,161439.15623556,0
+ADX.US,D,20211104,000000,16.2391,16.3148,16.2312,16.2695,129994.98277698,0
+ADX.US,D,20211105,000000,16.3905,16.4732,16.3531,16.4054,247966.92305005,0
+ADX.US,D,20211108,000000,16.5114,16.5114,16.4394,16.4584,214593.96224539,0
+ADX.US,D,20211109,000000,16.4506,16.5036,16.3679,16.4054,241289.11432893,0
+ADX.US,D,20211110,000000,16.4054,16.4054,16.2043,16.2765,254611.41739772,0
+ADX.US,D,20211111,000000,16.3148,16.3626,16.2991,16.307,186793.69198026,0
+ADX.US,D,20211112,000000,16.7232,16.7309,16.4201,16.6177,1035599.1256074,0
+ADX.US,D,20211115,000000,16.7998,16.7998,16.648,16.6856,578865.9581241,0
+ADX.US,D,20211116,000000,16.7388,16.8371,16.6926,16.7761,619569.22986107,0
+ADX.US,D,20211117,000000,16.8223,16.8528,16.7232,16.8223,457113.41084929,0
+ADX.US,D,20211118,000000,16.8824,16.9128,16.7761,16.7998,447044.4286644,0
+ADX.US,D,20211119,000000,16.7998,16.8084,16.7126,16.7563,763444.81865515,0
+ADX.US,D,20211122,000000,16.8084,17.1,16.8084,16.8258,369077.30705717,0
+ADX.US,D,20211123,000000,16.817,16.8423,16.5995,16.7039,336487.80841455,0
+ADX.US,D,20211124,000000,16.6778,16.7563,16.6083,16.7563,222545.75855843,0
+ADX.US,D,20211126,000000,16.5822,16.5995,16.3828,16.4436,320795.58974422,0
+ADX.US,D,20211129,000000,16.643,16.6953,16.5124,16.6603,231700.31863045,0
+ADX.US,D,20211130,000000,16.5995,16.6647,16.3305,16.3741,265293.84356282,0
+ADX.US,D,20211201,000000,16.5212,16.5907,16.1312,16.1659,232449.31764751,0
+ADX.US,D,20211202,000000,16.1999,16.3741,16.1312,16.3217,188265.26826992,0
+ADX.US,D,20211203,000000,16.3828,16.4175,16.018,16.1226,260557.45867427,0
+ADX.US,D,20211206,000000,16.1869,16.2922,16.1312,16.2348,531281.54511078,0
+ADX.US,D,20211207,000000,16.4175,16.5646,16.3565,16.5124,299014.88213153,0
+ADX.US,D,20211208,000000,16.5822,16.6692,16.5473,16.6603,241741.73029936,0
+ADX.US,D,20211209,000000,16.6692,16.6692,16.5646,16.5907,142832.5042734,0
+ADX.US,D,20211210,000000,16.6953,16.7039,16.5646,16.6603,141047.31336463,0
+ADX.US,D,20211213,000000,16.6778,16.6778,16.4523,16.4698,139296.58560082,0
+ADX.US,D,20211214,000000,16.3392,16.4436,16.2174,16.3479,277211.19908889,0
+ADX.US,D,20211215,000000,16.3392,16.6515,16.2435,16.6083,203279.71175609,0
+ADX.US,D,20211216,000000,16.6255,16.6944,16.3565,16.4351,218175.8317779,0
+ADX.US,D,20211217,000000,16.3565,16.4351,16.1955,16.3392,290677.098595,0
+ADX.US,D,20211220,000000,16.1312,16.1574,15.9484,16.0876,252343.74245957,0
+ADX.US,D,20211221,000000,16.2174,16.3479,16.1226,16.3479,361593.06074407,0
+ADX.US,D,20211222,000000,16.4611,16.5561,16.387,16.5473,418837.49328879,0
+ADX.US,D,20211223,000000,16.5735,16.7563,16.5735,16.7301,315114.91468385,0
+ADX.US,D,20211227,000000,16.8084,16.9469,16.7563,16.9469,270857.34393035,0
+ADX.US,D,20211228,000000,16.9729,17.0078,16.8771,16.8947,196785.70647473,0
+ADX.US,D,20211229,000000,16.8947,16.9904,16.8859,16.9818,158592.50046212,0
+ADX.US,D,20211230,000000,16.9641,17.0243,16.912,16.912,224154.03865641,0
+ADX.US,D,20211231,000000,16.8947,16.9208,16.8128,16.851,190518.00917859,0
+ADX.US,D,20220103,000000,16.8335,16.9818,16.8258,16.9818,238221.89442778,0
+ADX.US,D,20220104,000000,17.025,17.033,16.8335,16.938,211754.19910097,0
+ADX.US,D,20220105,000000,16.9033,16.9242,16.5473,16.5735,562940.53883957,0
+ADX.US,D,20220106,000000,16.5473,16.6778,16.4263,16.5735,470052.02423757,0
+ADX.US,D,20220107,000000,16.643,16.643,16.4263,16.5473,299611.09453928,0
+ADX.US,D,20220110,000000,16.4523,16.5114,16.1398,16.4784,339479.20939679,0
+ADX.US,D,20220111,000000,16.496,16.6692,16.3653,16.6692,268025.62218639,0
+ADX.US,D,20220112,000000,16.7649,16.7823,16.6515,16.7563,288155.54515565,0
+ADX.US,D,20220113,000000,16.7998,16.7998,16.496,16.5212,327164.37893224,0
+ADX.US,D,20220114,000000,16.4002,16.5995,16.3479,16.5995,274319.741227,0
+ADX.US,D,20220118,000000,16.4523,16.4523,16.1912,16.2435,335713.53642453,0
+ADX.US,D,20220119,000000,16.2782,16.3741,16.0657,16.0788,356754.43519214,0
+ADX.US,D,20220120,000000,16.1398,16.3132,15.896,15.9221,208596.22625142,0
+ADX.US,D,20220121,000000,15.944,15.944,15.4974,15.5662,492325.55482312,0
+ADX.US,D,20220124,000000,15.3843,15.5837,14.8716,15.5574,712937.93094947,0
+ADX.US,D,20220125,000000,15.3669,15.6011,15.1066,15.3756,297828.20117352,0
+ADX.US,D,20220126,000000,15.6619,15.7489,15.1762,15.3756,315498.60436437,0
+ADX.US,D,20220127,000000,15.5401,15.6619,15.2624,15.3581,227277.54836099,0
+ADX.US,D,20220128,000000,15.4017,15.7299,15.2276,15.7055,229027.1273533,0
+ADX.US,D,20220131,000000,15.7665,16.018,15.6967,16.0093,373458.72155269,0
+ADX.US,D,20220201,000000,16.0354,16.1398,15.9134,16.1226,233599.23791756,0
+ADX.US,D,20220202,000000,16.1617,16.3479,16.1226,16.3305,224700.85388971,0
+ADX.US,D,20220203,000000,16.2348,16.2348,15.9221,15.9221,371192.19538603,0
+ADX.US,D,20220204,000000,15.9309,16.1486,15.8187,16.0354,298773.64011685,0
+ADX.US,D,20220207,000000,15.992,16.0832,15.9309,15.9571,228286.16973673,0
+ADX.US,D,20220208,000000,15.9484,16.1226,15.9047,16.0616,158374.2338774,0
+ADX.US,D,20220209,000000,16.2348,16.3565,16.213,16.3392,273714.33864726,0
+ADX.US,D,20220210,000000,16.1651,16.3478,15.9736,16.0085,258466.69454688,0
+ADX.US,D,20220211,000000,16.0607,16.1389,15.695,15.7211,412907.53481323,0
+ADX.US,D,20220214,000000,15.6863,15.7471,15.5123,15.634,298339.40449039,0
+ADX.US,D,20220215,000000,15.7386,15.8865,15.7386,15.8693,163469.03547352,0
+ADX.US,D,20220216,000000,15.843,15.9872,15.7386,15.9649,151489.64628653,0
+ADX.US,D,20220217,000000,15.7994,15.8779,15.5748,15.6254,222460.74946753,0
+ADX.US,D,20220218,000000,15.5819,15.6429,15.3816,15.4947,262579.29651172,0
+ADX.US,D,20220222,000000,15.3555,15.4862,15.1379,15.2598,357190.96836159,0
+ADX.US,D,20220223,000000,15.3381,15.3816,14.9725,14.9725,205614.01544116,0
+ADX.US,D,20220224,000000,14.7548,15.1987,14.5287,15.1902,472254.21920029,0
+ADX.US,D,20220225,000000,15.1902,15.5993,15.1293,15.5295,410910.96994872,0
+ADX.US,D,20220228,000000,15.3468,15.5383,15.2424,15.5383,275347.89171821,0
+ADX.US,D,20220301,000000,15.5557,15.5905,15.2946,15.4077,379892.99071611,0
+ADX.US,D,20220302,000000,15.4166,15.7038,15.4077,15.6429,257540.78471905,0
+ADX.US,D,20220303,000000,15.7125,15.7559,15.4775,15.5295,125056.41410469,0
+ADX.US,D,20220304,000000,15.4253,15.4514,15.2424,15.3729,237491.27575468,0
+ADX.US,D,20220307,000000,15.286,15.286,14.7984,14.8072,448712.44488032,0
+ADX.US,D,20220308,000000,14.7984,15.0902,14.6754,14.7028,247541.87759558,0
+ADX.US,D,20220309,000000,15.0073,15.2335,14.9725,15.1902,135877.84162112,0
+ADX.US,D,20220310,000000,15.0159,15.1379,14.9115,15.0945,212565.23177895,0
+ADX.US,D,20220311,000000,15.2424,15.2598,14.8593,14.8854,168267.454023,0
+ADX.US,D,20220314,000000,14.9291,15.0159,14.6774,14.7636,184582.30684554,0
+ADX.US,D,20220315,000000,14.8158,15.1118,14.7897,15.0858,232003.59430607,0
+ADX.US,D,20220316,000000,15.2946,15.4339,15.0596,15.4166,267104.30744455,0
+ADX.US,D,20220317,000000,15.3642,15.6515,15.3282,15.6515,230945.5757559,0
+ADX.US,D,20220318,000000,15.5819,15.8518,15.5819,15.8518,154152.49862018,0
+ADX.US,D,20220321,000000,15.8693,15.9212,15.6689,15.8081,158813.06458986,0
+ADX.US,D,20220322,000000,15.8081,16.0519,15.8081,15.9822,136708.40341456,0
+ADX.US,D,20220323,000000,15.9212,15.9475,15.7994,15.7994,139170.22073598,0
+ADX.US,D,20220324,000000,15.8693,15.9736,15.8081,15.9475,197395.70414046,0
+ADX.US,D,20220325,000000,15.9997,16.104,15.9301,16.052,138075.44149786,0
+ADX.US,D,20220328,000000,15.9997,16.1477,15.9736,16.1389,111174.65931609,0
+ADX.US,D,20220329,000000,16.2435,16.374,16.1912,16.3392,192262.9930849,0
+ADX.US,D,20220330,000000,16.3132,16.3132,16.1651,16.2608,102727.74248718,0
+ADX.US,D,20220331,000000,16.2259,16.2608,16.0476,16.052,157293.23989725,0
+ADX.US,D,20220401,000000,16.0693,16.1128,15.93,16.1128,162321.41274646,0
+ADX.US,D,20220404,000000,16.0432,16.2087,16.0432,16.1738,215121.24836323,0
+ADX.US,D,20220405,000000,16.1565,16.2259,15.991,16.0346,120232.72258224,0
+ADX.US,D,20220406,000000,15.8865,15.9298,15.7471,15.8342,204408.95413918,0
+ADX.US,D,20220407,000000,15.782,15.9997,15.695,15.8951,223194.81445512,0
+ADX.US,D,20220408,000000,15.8865,15.9997,15.8313,15.9039,142160.47294673,0
+ADX.US,D,20220411,000000,15.7733,15.8342,15.5732,15.5732,179988.36962279,0
+ADX.US,D,20220412,000000,15.6776,15.7603,15.4253,15.4862,270636.77980263,0
+ADX.US,D,20220413,000000,15.5295,15.6863,15.4947,15.6515,144476.39628782,0
+ADX.US,D,20220414,000000,15.695,15.695,15.4514,15.4514,168965.90709412,0
+ADX.US,D,20220418,000000,15.4166,15.5732,15.4077,15.5208,118815.13855301,0
+ADX.US,D,20220419,000000,15.4862,15.782,15.4775,15.7471,186207.818516,0
+ADX.US,D,20220420,000000,15.7908,15.8143,15.6689,15.7211,209547.40905222,0
+ADX.US,D,20220421,000000,15.8257,15.9271,15.4339,15.4686,218986.86445589,0
+ADX.US,D,20220422,000000,15.4077,15.4514,15.0335,15.0596,202392.8601592,0
+ADX.US,D,20220425,000000,14.9464,15.1293,14.7548,15.0858,209974.75204969,0
+ADX.US,D,20220426,000000,15.0508,15.0508,14.7187,14.7288,193983.85278974,0
+ADX.US,D,20220427,000000,14.8158,14.9725,14.6941,14.7984,186898.23018663,0
+ADX.US,D,20220428,000000,15.0335,15.2521,14.8158,15.1813,131406.82294872,0
+ADX.US,D,20220429,000000,15.0247,15.1293,14.6331,14.6331,174223.83424302,0
+ADX.US,D,20220502,000000,14.6242,14.781,14.3763,14.7028,651032.93243511,0
+ADX.US,D,20220503,000000,14.5808,14.8506,14.5633,14.7374,225294.76875449,0
+ADX.US,D,20220504,000000,14.781,15.2685,14.6331,15.1902,262370.22009899,0
+ADX.US,D,20220505,000000,15.0508,15.0508,14.5068,14.6591,286728.77095445,0
+ADX.US,D,20220506,000000,14.6242,14.7069,14.4067,14.5893,255136.40597256,0
+ADX.US,D,20220509,000000,14.4155,14.4155,14.0585,14.0934,344498.192074,0
+ADX.US,D,20220510,000000,14.2152,14.3821,13.8931,14.0498,275638.53090735,0
+ADX.US,D,20220511,000000,14.0236,14.2935,13.8061,13.832,202763.91335324,0
+ADX.US,D,20220512,000000,13.7103,13.954,13.5274,13.8148,248058.82476994,0
+ADX.US,D,20220513,000000,13.9279,14.2326,13.9279,14.1543,236093.22084094,0
+ADX.US,D,20220516,000000,14.0585,14.25,14.041,14.0934,232146.04197189,0
+ADX.US,D,20220517,000000,14.2854,14.4426,14.1893,14.364,209439.65869169,0
+ADX.US,D,20220518,000000,14.2418,14.2462,13.7423,13.8139,373369.27207113,0
+ADX.US,D,20220519,000000,13.7003,13.8663,13.6305,13.6916,199499.11682324,0
+ADX.US,D,20220520,000000,13.8226,13.8663,13.3599,13.6741,181889.01171827,0
+ADX.US,D,20220523,000000,13.7965,13.9798,13.7003,13.875,224426.05625973,0
+ADX.US,D,20220524,000000,13.7616,13.8053,13.5782,13.7179,419153.02585188,0
+ADX.US,D,20220525,000000,13.6741,14.0234,13.6741,13.9536,287019.40376686,0
+ADX.US,D,20220526,000000,13.9449,14.3291,13.9449,14.2418,230382.36481477,0
+ADX.US,D,20220527,000000,14.3554,14.6258,14.3554,14.5997,179588.25726968,0
+ADX.US,D,20220531,000000,14.5475,14.6698,14.4338,14.5037,236855.16926644,0
+ADX.US,D,20220601,000000,14.7048,14.7048,14.3204,14.4513,248060.03811908,0
+ADX.US,D,20220602,000000,14.3989,14.7133,14.3204,14.7048,214375.57291439,0
+ADX.US,D,20220603,000000,14.5735,14.5735,14.4251,14.4426,98904.955919918,0
+ADX.US,D,20220606,000000,14.5908,14.7133,14.4775,14.5561,102131.05113229,0
+ADX.US,D,20220607,000000,14.4601,14.7308,14.3814,14.7308,102460.87556295,0
+ADX.US,D,20220608,000000,14.7133,14.7133,14.495,14.5475,111744.05901752,0
+ADX.US,D,20220609,000000,14.4513,14.5823,14.233,14.2505,121946.85711729,0
+ADX.US,D,20220610,000000,14.0146,14.0234,13.7527,13.7965,261324.0192159,0
+ADX.US,D,20220613,000000,13.4644,13.5956,13.1764,13.2463,288487.58057278,0
+ADX.US,D,20220614,000000,13.2988,13.3075,13.0281,13.159,261377.84473062,0
+ADX.US,D,20220615,000000,13.2549,13.5869,13.1678,13.4644,335567.7276018,0
+ADX.US,D,20220616,000000,13.1502,13.159,12.8709,12.9232,207760.76072174,0
+ADX.US,D,20220617,000000,12.8882,13.0629,12.7923,12.9669,305411.69667093,0
+ADX.US,D,20220621,000000,13.159,13.3445,13.159,13.3075,241181.82447139,0
+ADX.US,D,20220622,000000,13.1152,13.3905,13.1152,13.2463,176402.24488743,0
+ADX.US,D,20220623,000000,13.3338,13.4559,13.2114,13.4035,153772.62422837,0
+ADX.US,D,20220624,000000,13.5258,13.8096,13.5258,13.7877,218287.65713358,0
+ADX.US,D,20220627,000000,13.8314,13.8487,13.6916,13.7265,113743.61962838,0
+ADX.US,D,20220628,000000,13.84,13.9885,13.5083,13.5345,206047.50604026,0
+ADX.US,D,20220629,000000,13.5606,13.6131,13.4348,13.5171,230829.00206461,0
+ADX.US,D,20220630,000000,13.4035,13.5301,13.2463,13.3948,273492.02121501,0
+ADX.US,D,20220701,000000,13.4035,13.5826,13.3162,13.552,81733.471498775,0
+ADX.US,D,20220705,000000,13.4035,13.5956,13.3075,13.5869,163064.96947268,0
+ADX.US,D,20220706,000000,13.6044,13.7003,13.5083,13.6219,215631.88333256,0
+ADX.US,D,20220707,000000,13.7179,13.8487,13.709,13.8226,216269.77294324,0
+ADX.US,D,20220708,000000,13.7703,13.8687,13.709,13.7965,174715.33035145,0
+ADX.US,D,20220711,000000,13.7441,13.7877,13.6131,13.683,168449.81139266,0
+ADX.US,D,20220712,000000,13.648,13.7603,13.4865,13.5083,168189.84560878,0
+ADX.US,D,20220713,000000,13.3075,13.5345,13.2724,13.4298,207724.11356278,0
+ADX.US,D,20220714,000000,13.2724,13.4306,13.1764,13.3861,137264.2243397,0
+ADX.US,D,20220715,000000,13.5606,13.6916,13.5345,13.6219,91349.915055153,0
+ADX.US,D,20220718,000000,13.7527,13.8035,13.5122,13.5694,147929.69282137,0
+ADX.US,D,20220719,000000,13.6654,13.9273,13.6654,13.9273,179945.56706958,0
+ADX.US,D,20220720,000000,13.9362,14.0758,13.8575,13.9712,212851.28014631,0
+ADX.US,D,20220721,000000,13.9885,14.1631,13.875,14.1631,131203.70042635,0
+ADX.US,D,20220722,000000,14.1807,14.1807,13.9362,14.0146,108244.25533665,0
+ADX.US,D,20220725,000000,13.9973,14.0584,13.9362,13.9885,184674.19579938,0
+ADX.US,D,20220726,000000,13.9362,13.9712,13.8053,13.8924,239105.53387145,0
+ADX.US,D,20220727,000000,13.9712,14.2549,13.9712,14.1631,338685.02656101,0
+ADX.US,D,20220728,000000,14.1807,14.3727,14.0672,14.3378,262598.65321354,0
+ADX.US,D,20220729,000000,14.3727,14.5997,14.3554,14.53,178676.65919051,0
+ADX.US,D,20220801,000000,14.4513,14.6172,14.4032,14.5125,152444.16471599,0
+ADX.US,D,20220802,000000,14.4338,14.6258,14.3814,14.4513,254995.51295264,0
+ADX.US,D,20220803,000000,14.5213,14.7048,14.5125,14.6698,192740.00644218,0
+ADX.US,D,20220804,000000,14.6784,14.7133,14.5997,14.6435,216843.53002574,0
+ADX.US,D,20220805,000000,14.5475,14.6609,14.5125,14.5823,255964.37221769,0
+ADX.US,D,20220808,000000,14.6172,14.7133,14.5125,14.5735,234847.59208955,0
+ADX.US,D,20220809,000000,14.5387,14.5908,14.4737,14.495,156090.55703272,0
+ADX.US,D,20220810,000000,14.6258,14.8268,14.6258,14.7831,265426.2105722,0
+ADX.US,D,20220811,000000,14.949,14.9878,14.7744,14.8181,168489.89422277,0
+ADX.US,D,20220812,000000,14.9142,15.0976,14.8705,15.0976,147563.22123175,0
+ADX.US,D,20220815,000000,14.9928,15.176,14.9142,15.1411,189037.4981633,0
+ADX.US,D,20220816,000000,15.1673,15.2412,15.115,15.176,136990.5158712,0
+ADX.US,D,20220817,000000,15.0886,15.1848,15.0391,15.0886,325803.77950231,0
+ADX.US,D,20220818,000000,15.0623,15.192,15.0623,15.071,136849.92022479,0
+ADX.US,D,20220819,000000,14.9746,15.0194,14.8466,14.9395,233326.93860842,0
+ADX.US,D,20220822,000000,14.8433,14.8608,14.5752,14.6419,173248.90894456,0
+ADX.US,D,20220823,000000,14.598,14.712,14.5936,14.6331,80221.658244775,0
+ADX.US,D,20220824,000000,14.5892,14.7381,14.5892,14.6683,105637.5732859,0
+ADX.US,D,20220825,000000,14.712,14.8433,14.712,14.8346,236114.38743869,0
+ADX.US,D,20220826,000000,14.8258,14.852,14.4229,14.4229,339122.09810431,0
+ADX.US,D,20220829,000000,14.3179,14.4,14.2303,14.2917,94832.640540286,0
+ADX.US,D,20220830,000000,14.4055,14.4055,14.064,14.1427,159441.8447058,0
+ADX.US,D,20220831,000000,14.2303,14.242,14.064,14.0726,196047.52258503,0
+ADX.US,D,20220901,000000,14.0726,14.1602,13.901,14.1602,195659.26670536,0
+ADX.US,D,20220902,000000,14.2478,14.3432,13.937,13.9589,167477.59948606,0
+ADX.US,D,20220906,000000,14.02,14.0542,13.8625,13.9414,171823.78148033,0
+ADX.US,D,20220907,000000,13.8275,14.1515,13.8275,14.0989,179482.6996715,0
+ADX.US,D,20220908,000000,14.0026,14.3091,13.9677,14.3091,187284.3589949,0
+ADX.US,D,20220909,000000,14.3966,14.5194,14.371,14.4492,109951.78126655,0
+ADX.US,D,20220912,000000,14.5194,14.6644,14.5194,14.5717,102153.54773032,0
+ADX.US,D,20220913,000000,14.274,14.3004,14.0113,14.0377,132494.60279806,0
+ADX.US,D,20220914,000000,14.0463,14.0989,13.9464,14.064,92684.671982423,0
+ADX.US,D,20220915,000000,14.0113,14.0902,13.8903,13.9589,73552.792546785,0
+ADX.US,D,20220916,000000,13.7925,13.8536,13.7128,13.8275,144766.91438304,0
+ADX.US,D,20220919,000000,13.6873,13.8449,13.6786,13.8275,180350.56575548,0
+ADX.US,D,20220920,000000,13.7311,13.7399,13.5823,13.6698,200086.52566274,0
+ADX.US,D,20220921,000000,13.7573,13.845,13.4334,13.4598,175176.48519426,0
+ADX.US,D,20220922,000000,13.4248,13.4292,13.3208,13.3546,185991.69530139,0
+ADX.US,D,20220923,000000,13.1794,13.2297,12.8992,13.0656,460321.88059093,0
+ADX.US,D,20220926,000000,12.9868,13.1443,12.8729,12.9343,265853.64589294,0
+ADX.US,D,20220927,000000,13.057,13.1708,12.8205,12.9167,300384.43867401,0
+ADX.US,D,20220928,000000,12.9605,13.2366,12.8729,13.1443,391425.87474215,0
+ADX.US,D,20220929,000000,12.9956,12.9956,12.8029,12.9254,342773.9872314,0
+ADX.US,D,20220930,000000,12.8992,13.057,12.7504,12.7591,273868.84595015,0
+ADX.US,D,20221003,000000,12.9167,13.1357,12.8643,13.1006,259451.99159449,0
+ADX.US,D,20221004,000000,13.2321,13.5646,13.2321,13.4946,486788.3703653,0
+ADX.US,D,20221005,000000,13.3546,13.5297,13.2661,13.4509,207361.75569046,0
+ADX.US,D,20221006,000000,13.3897,13.5035,13.2932,13.337,193791.07076668,0
+ADX.US,D,20221007,000000,13.1794,13.2145,12.9343,12.9605,240684.38752831,0
+ADX.US,D,20221010,000000,12.9956,13.0263,12.6541,12.8379,283416.51480306,0
+ADX.US,D,20221011,000000,12.7766,12.9269,12.6541,12.7855,262830.95967674,0
+ADX.US,D,20221012,000000,12.7766,12.8205,12.6977,12.7328,216413.82733223,0
+ADX.US,D,20221013,000000,12.5051,13.0482,12.4351,12.9868,274075.53510964,0
+ADX.US,D,20221014,000000,13.0744,13.1794,12.7241,12.7241,175038.31177825,0
+ADX.US,D,20221017,000000,12.908,13.1006,12.908,13.0306,279683.54871285,0
+ADX.US,D,20221018,000000,13.3546,13.4264,13.0656,13.1443,402826.89445598,0
+ADX.US,D,20221019,000000,13.1269,13.2058,12.978,13.0919,170058.35915686,0
+ADX.US,D,20221020,000000,13.0482,13.2582,12.9167,12.978,247102.02883356,0
+ADX.US,D,20221021,000000,12.9167,13.3071,12.8992,13.2932,180533.27440474,0
+ADX.US,D,20221024,000000,13.3634,13.4684,13.2757,13.4159,117663.22819438,0
+ADX.US,D,20221025,000000,13.4071,13.6611,13.4071,13.6348,164480.03570914,0
+ADX.US,D,20221026,000000,13.5736,13.7399,13.4946,13.5297,302216.09288285,0
+ADX.US,D,20221027,000000,13.5647,13.6611,13.4421,13.486,148803.63360263,0
+ADX.US,D,20221028,000000,13.5035,13.7837,13.5035,13.7662,295306.28015364,0
+ADX.US,D,20221031,000000,13.7136,13.775,13.6435,13.7048,126765.5447147,0
+ADX.US,D,20221101,000000,13.8537,13.8625,13.6174,13.6524,142890.72494096,0
+ADX.US,D,20221102,000000,13.6873,13.7923,13.337,13.3634,158721.28747028,0
+ADX.US,D,20221103,000000,13.2669,13.3108,13.162,13.2669,153411.31735116,0
+ADX.US,D,20221104,000000,13.4334,13.521,13.2408,13.3984,188956.14313564,0
+ADX.US,D,20221107,000000,13.4509,13.5647,13.3812,13.486,143822.53905218,0
+ADX.US,D,20221108,000000,13.5647,13.6873,13.4683,13.591,181461.6627288,0
+ADX.US,D,20221109,000000,13.5035,13.556,13.2625,13.2845,121899.78499909,0
+ADX.US,D,20221110,000000,13.7662,13.9764,13.6786,13.9589,269225.76240084,0
+ADX.US,D,20221111,000000,13.9939,14.1295,13.9414,14.0726,423696.7899177,0
+ADX.US,D,20221114,000000,14.0113,14.1339,13.8625,13.8625,207077.41535505,0
+ADX.US,D,20221115,000000,14.1515,14.1864,13.8844,14.0814,340240.04665197,0
+ADX.US,D,20221116,000000,14.064,14.0726,13.9239,13.9764,297842.50459119,0
+ADX.US,D,20221117,000000,13.845,14.0026,13.8013,13.9677,213681.19109674,0
+ADX.US,D,20221118,000000,14.0791,14.1117,13.9398,14.0326,443362.41845439,0
+ADX.US,D,20221121,000000,13.9955,14.0139,13.9025,13.9955,167736.59186179,0
+ADX.US,D,20221122,000000,14.0418,14.1906,14.0233,14.1535,233220.36333824,0
+ADX.US,D,20221123,000000,14.1535,14.265,14.0884,14.2185,176112.66083184,0
+ADX.US,D,20221125,000000,14.2185,14.2464,14.1999,14.2371,51506.798216939,0
+ADX.US,D,20221128,000000,14.172,14.1906,14.028,14.0418,209947.28783922,0
+ADX.US,D,20221129,000000,14.0418,14.121,13.9583,14.0418,140922.19532212,0
+ADX.US,D,20221130,000000,14.0048,14.4973,13.9861,14.4415,283363.79061671,0
+ADX.US,D,20221201,000000,14.5716,14.5716,14.2835,14.4694,269083.36778762,0
+ADX.US,D,20221202,000000,14.2835,14.4508,14.265,14.4044,177082.19296725,0
+ADX.US,D,20221205,000000,14.3393,14.3672,14.1256,14.1906,164104.88158765,0
+ADX.US,D,20221206,000000,14.1628,14.186,13.8933,13.9398,220732.6603067,0
+ADX.US,D,20221207,000000,13.9025,14.0139,13.8933,13.9118,290713.29614927,0
+ADX.US,D,20221208,000000,13.9861,14.0605,13.9295,13.9955,300695.92613838,0
+ADX.US,D,20221209,000000,13.9398,14.0566,13.8933,13.8933,181699.57631136,0
+ADX.US,D,20221212,000000,13.8933,14.0791,13.8933,14.0791,243445.10734562,0
+ADX.US,D,20221213,000000,14.4044,14.4461,14.0978,14.172,396577.38162499,0
+ADX.US,D,20221214,000000,14.1349,14.2929,14.0326,14.107,287547.52085252,0
+ADX.US,D,20221215,000000,13.9491,13.9583,13.7353,13.7818,272915.22565021,0
+ADX.US,D,20221216,000000,13.698,13.7538,13.5401,13.6423,258013.91487203,0
+ADX.US,D,20221219,000000,13.5866,13.6609,13.4565,13.5029,200093.78532653,0
+ADX.US,D,20221220,000000,13.4378,13.6052,13.4378,13.5215,385103.3292833,0
+ADX.US,D,20221221,000000,13.6887,13.7538,13.6052,13.7446,474570.37737905,0
+ADX.US,D,20221222,000000,13.6423,13.6423,13.345,13.5029,351742.16968944,0
+ADX.US,D,20221223,000000,13.475,13.568,13.41,13.5587,241669.60454493,0
+ADX.US,D,20221227,000000,13.5308,13.5587,13.4287,13.4657,679970.22592389,0
+ADX.US,D,20221228,000000,13.4378,13.568,13.3077,13.3264,468972.7012765,0
+ADX.US,D,20221229,000000,13.3915,13.5587,13.3915,13.5123,414398.04943242,0
+ADX.US,D,20221230,000000,13.475,13.5123,13.3496,13.5123,211664.68327553,0
+ADX.US,D,20230103,000000,13.633,13.633,13.41,13.4844,283201.30520889,0
+ADX.US,D,20230104,000000,13.6052,13.6237,13.4226,13.5587,373951.01957035,0
+ADX.US,D,20230105,000000,13.4471,13.5215,13.345,13.345,177778.40527759,0
+ADX.US,D,20230106,000000,13.4936,13.6796,13.41,13.6517,261870.5221676,0
+ADX.US,D,20230109,000000,13.7259,13.8004,13.6052,13.6145,251567.22561206,0
+ADX.US,D,20230110,000000,13.633,13.7261,13.5982,13.7167,152780.40190614,0
+ADX.US,D,20230111,000000,13.7538,13.8933,13.7538,13.8467,418846.49099489,0
+ADX.US,D,20230112,000000,13.9304,14.0139,13.8097,13.9677,327118.63599959,0
+ADX.US,D,20230113,000000,13.8467,14.0186,13.8179,14.0139,228042.35153404,0
+ADX.US,D,20230117,000000,14.0139,14.0978,13.9861,14.0326,291894.81255846,0
+ADX.US,D,20230118,000000,14.0698,14.1163,13.8097,13.8097,331319.58323226,0
+ADX.US,D,20230119,000000,13.7074,13.8188,13.7074,13.7074,289386.51132912,0
+ADX.US,D,20230120,000000,13.7538,14.0048,13.7259,13.9955,242591.78993899,0
+ADX.US,D,20230123,000000,14.0418,14.1533,13.9304,14.1163,294202.96619936,0
+ADX.US,D,20230124,000000,14.0326,14.1349,13.9025,14.0884,235347.73851216,0
+ADX.US,D,20230125,000000,14.0048,14.1024,13.8746,14.0791,312967.34064692,0
+ADX.US,D,20230126,000000,14.1256,14.2929,14.0791,14.2929,961705.93427548,0
+ADX.US,D,20230127,000000,14.2557,14.4601,14.2464,14.3765,640156.99675854,0
+ADX.US,D,20230130,000000,14.2835,14.3672,14.234,14.265,708472.96421767,0
+ADX.US,D,20230131,000000,14.2464,14.4787,14.2464,14.4601,424938.07969472,0
+ADX.US,D,20230201,000000,14.4787,14.7621,14.4044,14.6646,685283.82157833,0
+ADX.US,D,20230202,000000,14.7761,14.9433,14.7761,14.9155,518921.36127804,0
+ADX.US,D,20230203,000000,14.711,14.8876,14.7019,14.711,284977.88407188,0
+ADX.US,D,20230206,000000,14.6088,14.6414,14.5252,14.5439,186254.54804186,0
+ADX.US,D,20230207,000000,14.5623,14.7667,14.4415,14.7389,365762.18544109,0
+ADX.US,D,20230208,000000,14.6831,14.7343,14.6367,14.6367,184781.41874844,0
+ADX.US,D,20230209,000000,14.674,14.7855,14.5344,14.5344,247301.70303032,0
+ADX.US,D,20230210,000000,14.46,14.6086,14.4521,14.5344,263220.5396893,0
+ADX.US,D,20230213,000000,14.5344,14.7483,14.5344,14.7204,181144.38145624,0
+ADX.US,D,20230214,000000,14.6831,14.8133,14.5948,14.7019,204509.14292958,0
+ADX.US,D,20230215,000000,14.6646,14.7019,14.6181,14.6831,177592.40432427,0
+ADX.US,D,20230216,000000,14.5344,14.7111,14.5036,14.5622,172685.44953976,0
+ADX.US,D,20230217,000000,14.4693,14.5716,14.4507,14.5159,186874.00124406,0
+ADX.US,D,20230221,000000,14.4414,14.4786,14.2554,14.2833,159540.01555209,0
+ADX.US,D,20230222,000000,14.2461,14.3344,14.1718,14.2182,167839.79136335,0
+ADX.US,D,20230223,000000,14.3019,14.3711,14.1439,14.2927,271041.77180582,0
+ADX.US,D,20230224,000000,14.1903,14.2182,14.1346,14.1718,250404.17170296,0
+ADX.US,D,20230227,000000,14.2461,14.3817,14.2182,14.2554,227272.767492,0
+ADX.US,D,20230228,000000,14.3019,14.3763,14.2461,14.2648,161989.72911753,0
+ADX.US,D,20230301,000000,14.3112,14.3206,14.1532,14.2275,213037.97448686,0
+ADX.US,D,20230302,000000,14.1718,14.2938,14.0787,14.2368,239967.61764125,0
+ADX.US,D,20230303,000000,14.3112,14.4693,14.3019,14.4414,184790.99194808,0
+ADX.US,D,20230306,000000,14.4321,14.5573,14.4321,14.4693,125316.07603495,0
+ADX.US,D,20230307,000000,14.4321,14.4544,14.2182,14.2461,159170.08514537,0
+ADX.US,D,20230308,000000,14.2368,14.3532,14.2229,14.2927,73443.014904118,0
+ADX.US,D,20230309,000000,14.3299,14.367,14.0414,14.0508,478067.30180438,0
+ADX.US,D,20230310,000000,14.0135,14.0602,13.7487,13.7998,291532.04497345,0
+ADX.US,D,20230313,000000,13.651,13.9067,13.6324,13.6416,223161.59323359,0
+ADX.US,D,20230314,000000,13.7998,14.0135,13.7998,13.9579,238317.98611826,0
+ADX.US,D,20230315,000000,13.7441,13.8183,13.6416,13.7441,175515.84730282,0
+ADX.US,D,20230316,000000,13.651,13.9672,13.6046,13.9207,273304.36940972,0
+ADX.US,D,20230317,000000,13.8649,13.9672,13.7719,13.7812,183880.14585943,0
+ADX.US,D,20230320,000000,13.837,13.9439,13.7784,13.8834,181260.52239789,0
+ADX.US,D,20230321,000000,14.0414,14.1532,14.0323,14.1346,135323.55384002,0
+ADX.US,D,20230322,000000,14.1439,14.1903,13.8602,13.8742,237794.27650177,0
+ADX.US,D,20230323,000000,13.93,14.1346,13.8834,13.9672,257138.19556019,0
+ADX.US,D,20230324,000000,13.9207,13.9997,13.8555,13.9672,201391.61894969,0
+ADX.US,D,20230327,000000,14.0229,14.081,13.9951,13.9951,153777.05901251,0
+ADX.US,D,20230328,000000,13.93,14.0111,13.8928,13.9672,240912.87586075,0
+ADX.US,D,20230329,000000,14.0881,14.1492,14.0787,14.1253,549307.9403336,0
+ADX.US,D,20230330,000000,14.2182,14.2554,14.1718,14.2368,262962.44870787,0
+ADX.US,D,20230331,000000,14.2461,14.4833,14.2461,14.46,162570.43382576,0
+ADX.US,D,20230403,000000,14.4786,14.5622,14.4786,14.5622,192575.66117556,0
+ADX.US,D,20230404,000000,14.6273,14.6273,14.4566,14.5065,368861.47990632,0
+ADX.US,D,20230405,000000,14.4786,14.4972,14.4228,14.4693,401717.53722187,0
+ADX.US,D,20230406,000000,14.4507,14.5158,14.4135,14.5065,126032.27850842,0
+ADX.US,D,20230410,000000,14.4321,14.5251,14.3763,14.5251,190929.25578983,0
+ADX.US,D,20230411,000000,14.5159,14.6273,14.4707,14.5716,302347.1324746,0
+ADX.US,D,20230412,000000,14.6273,14.6273,14.4507,14.46,331616.80052731,0
+ADX.US,D,20230413,000000,14.46,14.7019,14.46,14.674,220667.78912549,0
+ADX.US,D,20230414,000000,14.6367,14.7064,14.5901,14.6461,185751.30547483,0
+ADX.US,D,20230417,000000,14.6273,14.674,14.5901,14.6461,199881.7867083,0
+ADX.US,D,20230418,000000,14.7019,14.7204,14.6461,14.674,162928.5350625,0
+ADX.US,D,20230419,000000,14.5716,14.6831,14.5716,14.6367,104273.05801542,0
+ADX.US,D,20230420,000000,14.5438,14.6523,14.5438,14.6088,114594.54651457,0
+ADX.US,D,20230421,000000,14.5809,14.6181,14.5438,14.5809,145932.16855602,0
+ADX.US,D,20230424,000000,14.5994,14.6136,14.5065,14.5438,128119.58932077,0
+ADX.US,D,20230425,000000,14.4507,14.474,14.2927,14.2927,173578.01418389,0
+ADX.US,D,20230426,000000,14.3391,14.4054,14.2461,14.274,126454.90249052,0
+ADX.US,D,20230427,000000,14.3206,14.5762,14.3206,14.5438,128472.31366206,0
+ADX.US,D,20230428,000000,14.488,14.674,14.4786,14.6367,114209.5608006,0
+ADX.US,D,20230501,000000,14.6552,14.7204,14.6461,14.6461,125044.00512535,0
+ADX.US,D,20230502,000000,14.6088,14.6088,14.4135,14.5065,129418.64726065,0
+ADX.US,D,20230503,000000,14.4786,14.5879,14.4135,14.4135,125468.77986563,0
+ADX.US,D,20230504,000000,14.3112,14.3554,14.2275,14.274,155627.7864252,0
+ADX.US,D,20230505,000000,14.3391,14.5251,14.3391,14.4972,104289.18870176,0
+ADX.US,D,20230508,000000,14.4972,14.5112,14.4503,14.4786,142674.84529452,0
+ADX.US,D,20230509,000000,14.4321,14.474,14.4135,14.4507,91137.302439551,0
+ADX.US,D,20230510,000000,14.4972,14.5809,14.4042,14.5159,240645.10646751,0
+ADX.US,D,20230511,000000,14.4507,14.5159,14.4414,14.488,90921.151242601,0
+ADX.US,D,20230512,000000,14.5159,14.5809,14.4135,14.4693,155105.1521878,0
+ADX.US,D,20230515,000000,14.4507,14.5901,14.4507,14.5438,154608.32704854,0
+ADX.US,D,20230516,000000,14.5065,14.5809,14.46,14.46,126179.60544366,0
+ADX.US,D,20230517,000000,14.4973,14.697,14.4882,14.6653,105480.26958568,0
+ADX.US,D,20230518,000000,14.6653,14.8238,14.6482,14.8145,253039.88088711,0
+ADX.US,D,20230519,000000,14.8798,14.8798,14.7585,14.7865,121354.35180161,0
+ADX.US,D,20230522,000000,14.7492,14.8518,14.7492,14.7585,103736.25366527,0
+ADX.US,D,20230523,000000,14.6839,14.7355,14.5347,14.544,183285.67559846,0
+ADX.US,D,20230524,000000,14.4787,14.4787,14.376,14.3946,123104.79924969,0
+ADX.US,D,20230525,000000,14.5906,14.8425,14.4414,14.5906,233609.16386853,0
+ADX.US,D,20230526,000000,14.5999,14.8145,14.5999,14.7679,93235.712819347,0
+ADX.US,D,20230530,000000,14.8332,14.9077,14.7585,14.7865,139125.7346808,0
+ADX.US,D,20230531,000000,14.7772,14.7958,14.6185,14.7026,155055.55680322,0
+ADX.US,D,20230601,000000,14.7865,14.9451,14.7121,14.8518,176145.6079612,0
+ADX.US,D,20230602,000000,14.9824,15.1363,14.9451,15.0665,110779.84838746,0
+ADX.US,D,20230605,000000,15.0945,15.1503,15.031,15.0384,104981.82619109,0
+ADX.US,D,20230606,000000,15.0851,15.1131,15.0291,15.0851,79406.856403132,0
+ADX.US,D,20230607,000000,15.0945,15.1409,14.973,14.9918,121861.37056642,0
+ADX.US,D,20230608,000000,14.973,15.0665,14.9685,15.0665,98192.27681195,0
+ADX.US,D,20230609,000000,15.0757,15.1698,15.0477,15.1037,133651.43271059,0
+ADX.US,D,20230612,000000,15.1131,15.2483,15.1131,15.2063,102878.71664233,0
+ADX.US,D,20230613,000000,15.2904,15.3486,15.253,15.3369,122625.65043812,0
+ADX.US,D,20230614,000000,15.3743,15.3929,15.2343,15.3183,145207.81601601,0
+ADX.US,D,20230615,000000,15.2717,15.5608,15.2717,15.5235,106681.89333907,0
+ADX.US,D,20230616,000000,15.6262,15.6262,15.5048,15.5048,77539.569535676,0
+ADX.US,D,20230620,000000,15.4862,15.5048,15.4022,15.449,138233.89617694,0
+ADX.US,D,20230621,000000,15.3836,15.449,15.3743,15.4116,113813.38560611,0
+ADX.US,D,20230622,000000,15.3649,15.4862,15.3556,15.4582,231395.64642806,0
+ADX.US,D,20230623,000000,15.3275,15.4116,15.309,15.309,150950.09830589,0
+ADX.US,D,20230626,000000,15.281,15.4209,15.2437,15.2437,117224.23911486,0
+ADX.US,D,20230627,000000,15.2717,15.449,15.2717,15.4396,104855.33948021,0
+ADX.US,D,20230628,000000,15.4396,15.4862,15.337,15.4396,105678.57502223,0
+ADX.US,D,20230629,000000,15.4676,15.5235,15.4582,15.4956,61888.446945709,0
+ADX.US,D,20230630,000000,15.5982,15.738,15.4956,15.6821,89890.246508595,0
+ADX.US,D,20230703,000000,15.6821,15.7847,15.6729,15.7847,66335.848330941,0
+ADX.US,D,20230705,000000,15.6729,15.7754,15.6729,15.7754,118423.7190257,0
+ADX.US,D,20230706,000000,15.6448,15.7163,15.5795,15.6635,131663.01873865,0
+ADX.US,D,20230707,000000,15.6262,15.7754,15.5982,15.6075,187311.81192118,0
+ADX.US,D,20230710,000000,15.6541,15.7381,15.5982,15.6541,142233.23446768,0
+ADX.US,D,20230711,000000,15.6075,15.7474,15.5982,15.6729,136237.97875604,0
+ADX.US,D,20230712,000000,15.8035,15.8873,15.7661,15.8035,110729.46808736,0
+ADX.US,D,20230713,000000,15.878,15.9339,15.8407,15.878,128678.78989881,0
+ADX.US,D,20230714,000000,15.9247,15.9993,15.9247,15.9339,136916.50492544,0
+ADX.US,D,20230717,000000,15.9713,16.046,15.9527,16.0274,138256.40652379,0
+ADX.US,D,20230718,000000,16.046,16.1766,16.0274,16.1486,191871.76504067,0
+ADX.US,D,20230719,000000,16.2139,16.3071,16.2046,16.2232,131508.66207452,0
+ADX.US,D,20230720,000000,16.1766,16.2231,16.1019,16.1206,249432.86578436,0
+ADX.US,D,20230721,000000,16.1859,16.2032,16.1206,16.1392,133866.88888761,0
+ADX.US,D,20230724,000000,16.1392,16.2232,16.1299,16.1952,176165.97446549,0
+ADX.US,D,20230725,000000,16.1579,16.2558,16.1486,16.2326,142920.33600732,0
+ADX.US,D,20230726,000000,16.1952,16.2604,16.1766,16.2326,167567.02196794,0
+ADX.US,D,20230727,000000,16.2698,16.3613,16.1859,16.2419,300054.34816989,0
+ADX.US,D,20230728,000000,16.2513,16.4285,16.2092,16.4099,261848.92995528,0
+ADX.US,D,20230731,000000,16.447,16.5217,16.4378,16.5124,197262.45715114,0
+ADX.US,D,20230801,000000,16.4657,16.5031,16.4564,16.4937,127433.21737299,0
+ADX.US,D,20230802,000000,16.4099,16.4099,16.2698,16.2978,170308.9965988,0
+ADX.US,D,20230803,000000,16.1952,16.2489,16.1579,16.2139,166330.02481235,0
+ADX.US,D,20230804,000000,16.3165,16.3492,16.1859,16.2232,190872.73440894,0
+ADX.US,D,20230807,000000,16.2513,16.3258,16.2513,16.3165,101305.13620523,0
+ADX.US,D,20230808,000000,16.2698,16.3258,16.1859,16.3165,128507.28249422,0
+ADX.US,D,20230809,000000,16.2698,16.3351,16.2047,16.2232,205253.63028368,0
+ADX.US,D,20230810,000000,16.2884,16.3725,16.2419,16.2419,160438.74546474,0
+ADX.US,D,20230811,000000,16.2139,16.2792,16.1859,16.2326,183597.60469056,0
+ADX.US,D,20230814,000000,16.1766,16.3058,16.1766,16.2698,200962.72940513,0
+ADX.US,D,20230815,000000,16.1859,16.2229,16.085,16.1019,108034.65799276,0
+ADX.US,D,20230816,000000,16.0739,16.1766,16.0274,16.046,93953.90007606,0
+ADX.US,D,20230817,000000,16.0833,16.1067,15.8682,15.8682,329973.30698251,0
+ADX.US,D,20230818,000000,15.8401,15.9337,15.7465,15.8682,123737.71890733,0
+ADX.US,D,20230821,000000,15.9243,15.9992,15.8401,15.9805,73984.835523299,0
+ADX.US,D,20230822,000000,16.0179,16.0179,15.9243,15.9243,258976.85087794,0
+ADX.US,D,20230823,000000,15.9149,16.1301,15.9149,16.0833,153483.63722014,0
+ADX.US,D,20230824,000000,16.1489,16.1908,15.8682,15.8682,175412.31409211,0
+ADX.US,D,20230825,000000,15.8962,16.017,15.8167,15.9617,138749.08834082,0
+ADX.US,D,20230828,000000,16.0085,16.0918,16.0085,16.0833,236853.65145439,0
+ADX.US,D,20230829,000000,16.0927,16.317,16.0833,16.3079,81293.325675394,0
+ADX.US,D,20230830,000000,16.3079,16.4482,16.3079,16.439,177135.22812036,0
+ADX.US,D,20230831,000000,16.4109,16.5418,16.4109,16.495,248640.43551367,0
+ADX.US,D,20230901,000000,16.5231,16.6913,16.4857,16.5325,217273.13966931,0
+ADX.US,D,20230905,000000,16.5512,16.5606,16.4763,16.4857,197242.66088306,0
+ADX.US,D,20230906,000000,16.4482,16.4669,16.205,16.2425,119711.52961179,0
+ADX.US,D,20230907,000000,16.1676,16.1888,16.0554,16.0833,192711.99551969,0
+ADX.US,D,20230908,000000,16.0833,16.2237,16.0833,16.1114,95934.888499838,0
+ADX.US,D,20230911,000000,16.1863,16.2238,16.177,16.2144,183153.67036172,0
+ADX.US,D,20230912,000000,16.1676,16.205,16.0989,16.1301,89494.268193239,0
+ADX.US,D,20230913,000000,16.0366,16.1395,16.0366,16.1114,237137.95364516,0
+ADX.US,D,20230914,000000,16.1676,16.2284,16.1021,16.2238,168126.26884981,0
+ADX.US,D,20230915,000000,16.1489,16.176,16.1114,16.1114,134749.61917598,0
+ADX.US,D,20230918,000000,16.074,16.1676,16.074,16.1489,51947.140518027,0
+ADX.US,D,20230919,000000,16.1208,16.1395,16.0179,16.1114,76856.715172126,0
+ADX.US,D,20230920,000000,16.1021,16.1489,16.0366,16.0366,114696.69547993,0
+ADX.US,D,20230921,000000,15.9056,15.9393,15.7559,15.7559,290339.87150138,0
+ADX.US,D,20230922,000000,15.7746,15.8961,15.7746,15.8121,162878.43517815,0
+ADX.US,D,20230925,000000,15.7746,15.8121,15.7465,15.784,129284.81804295,0
+ADX.US,D,20230926,000000,15.6997,15.7091,15.5313,15.55,226514.02967443,0
+ADX.US,D,20230927,000000,15.5875,15.6085,15.4097,15.4285,233452.71321749,0
+ADX.US,D,20230928,000000,15.4097,15.6238,15.391,15.6156,183458.27985183,0
+ADX.US,D,20230929,000000,15.7278,15.7653,15.5688,15.5688,114691.35145379,0
+ADX.US,D,20231002,000000,15.522,15.6237,15.522,15.5781,312203.35125442,0
+ADX.US,D,20231003,000000,15.494,15.5781,15.391,15.4191,136219.22636509,0
+ADX.US,D,20231004,000000,15.4285,15.5594,15.3443,15.5594,155931.20119327,0
+ADX.US,D,20231005,000000,15.55,15.5735,15.4672,15.5313,97558.403641843,0
+ADX.US,D,20231006,000000,15.4753,15.695,15.377,15.6717,261813.45995423,0
+ADX.US,D,20231009,000000,15.6156,15.7465,15.5688,15.7185,143582.22558384,0
+ADX.US,D,20231010,000000,15.7465,15.8682,15.695,15.784,136481.08364606,0
+ADX.US,D,20231011,000000,15.7933,15.8308,15.7653,15.8121,204442.13290185,0
+ADX.US,D,20231012,000000,15.8121,15.8589,15.6156,15.6811,67129.518788064,0
+ADX.US,D,20231013,000000,15.7465,15.8401,15.5922,15.6249,91747.309614797,0
+ADX.US,D,20231016,000000,15.7559,15.8495,15.7212,15.8214,188545.79273922,0
+ADX.US,D,20231017,000000,15.7372,15.8962,15.7278,15.8589,112796.35978376,0
+ADX.US,D,20231018,000000,15.7746,15.8167,15.6764,15.6811,90923.260783667,0
+ADX.US,D,20231019,000000,15.6904,15.7372,15.5313,15.5594,150220.5748577,0
+ADX.US,D,20231020,000000,15.5313,15.536,15.3366,15.3629,100631.21867362,0
+ADX.US,D,20231023,000000,15.2975,15.4285,15.2928,15.3069,103690.13923742,0
+ADX.US,D,20231024,000000,15.391,15.4753,15.3582,15.391,101444.57945246,0
+ADX.US,D,20231025,000000,15.3629,15.3676,15.0823,15.129,190404.44503148,0
+ADX.US,D,20231026,000000,15.0823,15.1454,14.9046,14.9419,145697.39113093,0
+ADX.US,D,20231027,000000,14.9887,15.0182,14.7875,14.8296,137223.90327983,0
+ADX.US,D,20231030,000000,14.9232,15.0355,14.8858,15.0074,115898.0325567,0
+ADX.US,D,20231031,000000,15.0636,15.1664,15.0261,15.1384,112452.2045002,0
+ADX.US,D,20231101,000000,15.1571,15.3816,15.1571,15.3816,100975.37395718,0
+ADX.US,D,20231102,000000,15.5313,15.7465,15.5127,15.7465,116539.31569377,0
+ADX.US,D,20231103,000000,15.8495,15.9898,15.6904,15.9524,157291.79024908,0
+ADX.US,D,20231106,000000,15.9711,16.0179,15.9524,15.9898,284311.81001296,0
+ADX.US,D,20231107,000000,15.9711,16.1021,15.943,16.074,312851.04722285,0
+ADX.US,D,20231108,000000,16.0366,16.1199,16.0366,16.0833,374533.93456677,0
+ADX.US,D,20231109,000000,16.1021,16.121,16.0366,16.1021,390031.6103792,0
+ADX.US,D,20231110,000000,16.1489,16.2144,16.1021,16.1863,273796.90417554,0
+ADX.US,D,20231113,000000,16.1863,16.2705,16.1863,16.2705,173140.03417644,0
+ADX.US,D,20231114,000000,16.3079,16.6261,16.2798,16.598,346997.23666116,0
+ADX.US,D,20231115,000000,16.598,16.6027,16.5231,16.5512,165092.99961149,0
+ADX.US,D,20231116,000000,16.5606,16.7758,16.5512,16.5512,325834.89313798,0
+ADX.US,D,20231117,000000,16.5912,16.6611,16.4612,16.6311,228648.62161235,0
+ADX.US,D,20231120,000000,16.5912,16.8111,16.5912,16.7711,328308.63225853,0
+ADX.US,D,20231121,000000,16.7411,16.846,16.7411,16.831,217509.69665201,0
+ADX.US,D,20231122,000000,16.821,16.968,16.7911,16.941,198314.48643338,0
+ADX.US,D,20231124,000000,17.001,17.0409,16.981,17.0309,87328.451305836,0
+ADX.US,D,20231127,000000,17.0509,17.0909,16.831,16.901,167481.08568762,0
+ADX.US,D,20231128,000000,16.881,17.0209,16.881,16.981,135630.14369648,0
+ADX.US,D,20231129,000000,17.0409,17.0909,16.916,16.971,105876.31719236,0
+ADX.US,D,20231130,000000,16.981,16.981,16.841,16.951,121248.49388243,0
+ADX.US,D,20231201,000000,16.951,17.0809,16.911,17.0509,128314.25226471,0
+ADX.US,D,20231204,000000,16.991,17.0309,16.911,16.971,221469.8030917,0
+ADX.US,D,20231205,000000,16.941,17.0409,16.921,17.001,129242.74614445,0
+ADX.US,D,20231206,000000,17.0709,17.0709,16.941,16.941,238077.6370463,0
+ADX.US,D,20231207,000000,17.0309,17.0668,16.971,17.001,134625.60936969,0
+ADX.US,D,20231208,000000,16.981,17.0859,16.981,17.0609,214497.09420383,0
+ADX.US,D,20231211,000000,17.0809,17.1409,17.0659,17.1409,118411.9851011,0
+ADX.US,D,20231212,000000,17.1309,17.2243,17.1249,17.1909,136605.66258953,0
+ADX.US,D,20231213,000000,17.2108,17.4857,17.2108,17.4207,110707.8871765,0
+ADX.US,D,20231214,000000,17.4907,17.5906,17.3857,17.4607,135018.81852351,0
+ADX.US,D,20231215,000000,17.4207,17.4257,17.3158,17.3308,150950.29271226,0
+ADX.US,D,20231218,000000,17.3708,17.5906,17.3708,17.4407,131885.15167937,0
+ADX.US,D,20231219,000000,17.4107,17.6906,17.4107,17.6506,83131.218735226,0
+ADX.US,D,20231220,000000,17.5607,17.7306,17.3558,17.3608,165585.07717241,0
+ADX.US,D,20231221,000000,17.4607,17.5407,17.3208,17.5007,129191.71900235,0
+ADX.US,D,20231222,000000,17.5607,17.7106,17.5182,17.5706,231622.2033048,0
+ADX.US,D,20231226,000000,17.5706,17.7356,17.5706,17.7206,95289.686005322,0
+ADX.US,D,20231227,000000,17.6606,17.7605,17.6606,17.7506,131982.20330258,0
+ADX.US,D,20231228,000000,17.7106,17.8205,17.7006,17.7406,166593.61362799,0
+ADX.US,D,20231229,000000,17.7406,17.8105,17.6506,17.7006,99932.155404042,0
+ADX.US,D,20240102,000000,17.5906,17.6405,17.3208,17.4407,235333.17722718,0
+ADX.US,D,20240103,000000,17.3508,17.4107,17.2108,17.2308,129290.77168996,0
+ADX.US,D,20240104,000000,17.2108,17.3408,17.1709,17.1809,236867.99361892,0
+ADX.US,D,20240105,000000,17.2208,17.3907,17.192,17.3108,419141.94785396,0
+ADX.US,D,20240108,000000,17.2908,17.5107,17.2808,17.4907,183864.80042987,0
+ADX.US,D,20240109,000000,17.3708,17.5007,17.3708,17.4607,290254.3906398,0
+ADX.US,D,20240110,000000,17.5207,17.6306,17.5007,17.6206,249661.79883474,0
+ADX.US,D,20240111,000000,17.6006,17.6669,17.4607,17.5407,274205.85418388,0
+ADX.US,D,20240112,000000,17.5407,17.6206,17.5007,17.5507,110234.63544685,0
+ADX.US,D,20240116,000000,17.5107,17.6168,17.4507,17.4707,112722.95902327,0
+ADX.US,D,20240117,000000,17.4107,17.4807,17.3907,17.4007,96922.554552458,0
+ADX.US,D,20240118,000000,17.5207,17.6006,17.4957,17.5607,83531.431614426,0
+ADX.US,D,20240119,000000,17.6406,17.8505,17.5756,17.8405,171793.379461,0
+ADX.US,D,20240122,000000,17.8705,17.8905,17.8209,17.8705,171372.15540564,0
+ADX.US,D,20240123,000000,17.8405,17.8905,17.7905,17.8605,120105.88611232,0
+ADX.US,D,20240124,000000,17.8905,18.1284,17.8905,18.0804,333748.52581906,0
+ADX.US,D,20240125,000000,18.1703,18.2603,18.1104,18.1503,204359.7019737,0
+ADX.US,D,20240126,000000,18.2203,18.2803,18.1939,18.2603,166619.62746514,0
+ADX.US,D,20240129,000000,18.2403,18.4202,18.2403,18.4102,160533.3901047,0
+ADX.US,D,20240130,000000,18.3902,18.4402,18.3602,18.3702,134364.47046601,0
+ADX.US,D,20240131,000000,18.2703,18.3153,18.1403,18.1503,283065.56679717,0
+ADX.US,D,20240201,000000,18.1703,18.3702,18.1503,18.3402,177730.53752393,0
+ADX.US,D,20240202,000000,18.3802,18.5101,18.3402,18.5002,128696.45556434,0
+ADX.US,D,20240205,000000,18.5301,18.6001,18.4302,18.5701,176507.88717797,0
+ADX.US,D,20240206,000000,18.6301,18.6501,18.6001,18.6201,138764.81107282,0
+ADX.US,D,20240207,000000,18.7,18.8,18.6001,18.79,176123.68281394,0
+ADX.US,D,20240208,000000,18.77,18.8,18.7501,18.8,165012,0
+ADX.US,D,20240209,000000,18.75,18.75,18.72,18.73,333963,0
+ADX.US,D,20240212,000000,18.74,18.91,18.74,18.8,190131,0
+ADX.US,D,20240213,000000,18.55,18.575,18.33,18.4,254436,0
+ADX.US,D,20240214,000000,18.54,18.73,18.54,18.72,231379,0
+ADX.US,D,20240215,000000,18.72,18.78,18.67,18.74,282860,0
+ADX.US,D,20240216,000000,18.79,18.79,18.65,18.65,190262,0
+ADX.US,D,20240220,000000,18.65,18.66,18.58,18.63,177686,0
+ADX.US,D,20240221,000000,18.63,18.66,18.53,18.59,113652,0
+ADX.US,D,20240222,000000,18.79,19.02,18.79,18.99,190334,0
+ADX.US,D,20240223,000000,19.12,19.12,18.97,19.04,130799,0
+ADX.US,D,20240226,000000,19.06,19.11,18.99,19.02,179021,0
+ADX.US,D,20240227,000000,19,19.0798,18.99,19.05,104970,0
+ADX.US,D,20240228,000000,19.05,19.09,18.99,19.05,159406,0
+ADX.US,D,20240229,000000,19.12,19.1699,19,19.09,118783,0
+ADX.US,D,20240301,000000,19.2,19.28,19.12,19.24,169346,0
+ADX.US,D,20240304,000000,19.25,19.2946,19.15,19.17,198556,0
+ADX.US,D,20240305,000000,19.14,19.1921,18.875,18.93,182635,0
+ADX.US,D,20240306,000000,19.09,19.22,19.02,19.09,300259,0
+ADX.US,D,20240307,000000,19.1,19.29,19.1,19.24,430010,0
+ADX.US,D,20240308,000000,19.26,19.36,19.09,19.15,166511,0
+ADX.US,D,20240311,000000,19.14,19.19,19.03,19.18,173804,0
+ADX.US,D,20240312,000000,19.3,19.4,19.21,19.39,194969,0
+ADX.US,D,20240313,000000,19.44,19.4496,19.33,19.43,186562,0
+ADX.US,D,20240314,000000,19.5,19.5,19.2,19.26,116753,0
+ADX.US,D,20240315,000000,19.14,19.2499,19.055,19.08,108126,0
+ADX.US,D,20240318,000000,19.22,19.3168,19.11,19.19,99255,0
+ADX.US,D,20240319,000000,19.13,19.28,19.11,19.26,108391,0
+ADX.US,D,20240320,000000,19.32,19.43,19.21,19.43,169007,0
+ADX.US,D,20240321,000000,19.5,19.5663,19.43,19.46,155954,0
+ADX.US,D,20240322,000000,19.47,19.56,19.46,19.51,86537,0
+ADX.US,D,20240325,000000,19.51,19.51,19.43,19.45,130007,0
+ADX.US,D,20240326,000000,19.41,19.46,19.345,19.35,159113,0
+ADX.US,D,20240327,000000,19.43,19.53,19.3661,19.51,178356,0
+ADX.US,D,20240328,000000,19.57,19.57,19.46,19.52,133195,0
+ADX.US,D,20240401,000000,19.59,19.6,19.46,19.47,118713,0
+ADX.US,D,20240402,000000,19.39,19.43,19.21,19.26,170269,0
+ADX.US,D,20240403,000000,19.26,19.36,19.23,19.32,103646,0
+ADX.US,D,20240404,000000,19.46,19.52,19.11,19.11,159452,0
+ADX.US,D,20240405,000000,19.13,19.3402,19.12,19.25,111565,0
+ADX.US,D,20240408,000000,19.31,19.3601,19.2683,19.29,201563,0
+ADX.US,D,20240409,000000,19.34,19.38,19.21,19.3,194224,0
+ADX.US,D,20240410,000000,19.02,19.2,19.02,19.12,106795,0
+ADX.US,D,20240411,000000,19.18,19.37,19.0999,19.34,102021,0
+ADX.US,D,20240412,000000,19.24,19.24,19.005,19.07,118822,0
+ADX.US,D,20240415,000000,19.21,19.25,18.8,18.8,228362,0
+ADX.US,D,20240416,000000,18.75,18.92,18.75,18.84,103396,0
+ADX.US,D,20240417,000000,18.97,18.97,18.67,18.74,103130,0
+ADX.US,D,20240418,000000,18.78,18.8,18.6,18.6,96813,0
+ADX.US,D,20240419,000000,18.57,18.84,18.36,18.39,231751,0
+ADX.US,D,20240422,000000,18.45,18.63,18.44,18.59,218428,0
+ADX.US,D,20240423,000000,18.68,18.82,18.6789,18.81,152620,0
+ADX.US,D,20240424,000000,18.86,18.9,18.78,18.83,249956,0
+ADX.US,D,20240425,000000,18.54,18.7393,18.52,18.72,225950,0
+ADX.US,D,20240426,000000,18.88,19.03,18.88,18.98,112942,0
+ADX.US,D,20240429,000000,19.14,19.155,18.9801,19.05,227018,0
+ADX.US,D,20240430,000000,19,19.08,18.86,18.87,219136,0
+ADX.US,D,20240501,000000,18.86,19.1,18.81,18.85,334034,0
+ADX.US,D,20240502,000000,18.97,19.105,18.86,19.07,298206,0
+ADX.US,D,20240503,000000,19.28,19.32,19.14,19.28,212774,0
+ADX.US,D,20240506,000000,19.4,19.48,19.35,19.46,320931,0
+ADX.US,D,20240507,000000,19.48,19.55,19.47,19.52,253252,0
+ADX.US,D,20240508,000000,19.52,19.55,19.42,19.55,175269,0
+ADX.US,D,20240509,000000,19.55,19.7,19.54,19.67,207011,0
+ADX.US,D,20240510,000000,19.71,19.83,19.68,19.71,160181,0
+ADX.US,D,20240513,000000,19.78,19.8,19.65,19.72,159888,0
+ADX.US,D,20240514,000000,19.71,19.85,19.71,19.8,172938,0
+ADX.US,D,20240515,000000,19.9,20.06,19.9,20.05,156913,0
+ADX.US,D,20240516,000000,20.13,20.13,20.01,20.05,135145,0
+ADX.US,D,20240517,000000,20.05,20.0882,20,20.06,245322,0
+ADX.US,D,20240520,000000,20,20.14,20,20.1,164681,0
+ADX.US,D,20240521,000000,20.1,20.16369,20.085,20.16,179916,0
+ADX.US,D,20240522,000000,20.1,20.27,20.1,20.14,93313,0
+ADX.US,D,20240523,000000,20.2,20.25,19.95,19.96,105763,0
+ADX.US,D,20240524,000000,20.27,20.93,20.24,20.73,441595,0
+ADX.US,D,20240528,000000,20.82,20.99,20.39,20.58,242798,0
+ADX.US,D,20240529,000000,20.36,20.45,20.18,20.19,284118,0
+ADX.US,D,20240530,000000,20.15,20.29,20.07,20.09,192305,0
+ADX.US,D,20240531,000000,20.22,20.44,20.1259,20.44,204132,0
+ADX.US,D,20240603,000000,20.49,20.5,20.29,20.48,149857,0
+ADX.US,D,20240604,000000,20.41,20.49,20.3645,20.45,82992,0
+ADX.US,D,20240605,000000,20.5,20.76,20.4565,20.76,128723,0
+ADX.US,D,20240606,000000,20.79,20.79,20.64,20.67,79577,0
+ADX.US,D,20240607,000000,20.58,20.81,20.48,20.69,77725,0
+ADX.US,D,20240610,000000,20.61,20.82,20.61,20.76,74496,0
+ADX.US,D,20240611,000000,20.8,20.83,20.71,20.8,59686,0
+ADX.US,D,20240612,000000,21,21.26,20.945,21.08,134357,0
+ADX.US,D,20240613,000000,21.18,21.2,20.93,21.17,96831,0
+ADX.US,D,20240614,000000,21.1,21.34,21.06,21.3,149724,0
+ADX.US,D,20240617,000000,21.31,21.43,21.2101,21.41,95759,0
+ADX.US,D,20240618,000000,21.43,21.49,21.35,21.41,92163,0
+ADX.US,D,20240620,000000,21.48,21.48,21.3801,21.48,121454,0
+ADX.US,D,20240621,000000,21.48,21.55,21.43,21.54,81733,0
+ADX.US,D,20240624,000000,21.55,21.59,21.35,21.4,125421,0
+ADX.US,D,20240625,000000,21.39,21.51,21.36,21.37,101784,0
+ADX.US,D,20240626,000000,21.35,21.52,21.35,21.49,132176,0
+ADX.US,D,20240627,000000,21.57,21.62,21.51,21.58,102710,0
+ADX.US,D,20240628,000000,21.6,21.65,21.49,21.49,95024,0
+ADX.US,D,20240701,000000,21.37,21.5199,21.3601,21.43,144623,0
+ADX.US,D,20240702,000000,21.36,21.53,21.35,21.53,120686,0
+ADX.US,D,20240703,000000,21.53,21.73,21.5,21.73,49187,0
+ADX.US,D,20240705,000000,21.71,22.02,21.66,22.01,155242,0
+ADX.US,D,20240708,000000,22.05,22.0779,21.9101,22,127811,0
+ADX.US,D,20240709,000000,22.06,22.08,21.93,21.96,176537,0
+ADX.US,D,20240710,000000,22,22.33,21.98,22.29,155598,0
+ADX.US,D,20240711,000000,22.4,22.422,22.1016,22.19,176492,0
+ADX.US,D,20240712,000000,22.09,22.31,22.06,22.08,233991,0
+ADX.US,D,20240715,000000,22.11,22.335,22.11,22.22,134911,0
+ADX.US,D,20240716,000000,22.2,22.485,22.2,22.45,144925,0
+ADX.US,D,20240717,000000,22.33,22.38,22.24,22.3,130293,0
+ADX.US,D,20240718,000000,22.29,22.3,21.91,21.98,164928,0
+ADX.US,D,20240719,000000,22.08,22.14,21.76,21.84,78042,0
+ADX.US,D,20240722,000000,22,22.06,21.91,22.01,283833,0
+ADX.US,D,20240723,000000,22.03,22.15,21.9,21.91,293455,0
+ADX.US,D,20240724,000000,21.83,21.83,21.33,21.4,271834,0
+ADX.US,D,20240725,000000,21.41,21.54,21.2,21.21,254975,0
+ADX.US,D,20240726,000000,21.42,21.4499,21.25,21.32,238122,0
+ADX.US,D,20240729,000000,21.42,21.52,21.34,21.43,225752,0
+ADX.US,D,20240730,000000,21.56,21.56,21.21,21.36,249317,0
+ADX.US,D,20240731,000000,21.64,21.65,21.47,21.48,274468,0
+ADX.US,D,20240801,000000,21.55,21.6799,21.24,21.36,213064,0
+ADX.US,D,20240802,000000,21,21.11,20.65,21.07,151242,0
+ADX.US,D,20240805,000000,19.99,20.4,19.78,20.25,494564,0
+ADX.US,D,20240806,000000,20.4,20.6599,20.18,20.58,274026,0
+ADX.US,D,20240807,000000,20.46,20.5499,19.93,19.95,672011,0
+ADX.US,D,20240808,000000,20.19,20.35,20.02,20.14,615729,0
+ADX.US,D,20240809,000000,20.08,20.2,19.76,19.94,719615,0
+ADX.US,D,20240812,000000,20.03,20.26,20.01,20.05,210017,0
+ADX.US,D,20240813,000000,20.23,20.55,20.2238,20.55,150908,0
+ADX.US,D,20240814,000000,20.64,20.72,20.52,20.67,200804,0
+ADX.US,D,20240815,000000,20.87,21.14,20.74,21.09,200654,0
+ADX.US,D,20240816,000000,21.04,21.09,20.9676,21.02,109728,0
+ADX.US,D,20240819,000000,21.05,21.29,21.05,21.25,114219,0
+ADX.US,D,20240820,000000,21.28,21.34,21.199,21.25,118713,0
+ADX.US,D,20240821,000000,21.3,21.37,21.19,21.27,144072,0
+ADX.US,D,20240822,000000,21.37,21.4499,21.015,21.06,199148,0
+ADX.US,D,20240823,000000,21.17,21.3289,21.11,21.2,288268,0
+ADX.US,D,20240826,000000,21.26,21.4,21.115,21.2,205102,0
+ADX.US,D,20240827,000000,21.22,21.2699,21.18,21.23,120704,0
+ADX.US,D,20240828,000000,21.23,21.23,20.93,21.08,220062,0
+ADX.US,D,20240829,000000,21.09,21.27,21.09,21.22,241036,0
+ADX.US,D,20240830,000000,21.43,21.44,21.24,21.38,183722,0
+ADX.US,D,20240903,000000,21.4,21.41,20.85,20.91,234941,0
+ADX.US,D,20240904,000000,20.92,21.0391,20.7815,20.88,342923,0
+ADX.US,D,20240905,000000,20.88,20.99,20.78,20.88,158058,0
+ADX.US,D,20240906,000000,20.89,20.95,20.349,20.37,224708,0
+ADX.US,D,20240909,000000,20.54,20.7196,20.48,20.67,174520,0
+ADX.US,D,20240910,000000,20.82,20.84,20.5113,20.69,142185,0
+ADX.US,D,20240911,000000,20.76,20.95,20.475,20.91,215184,0
+ADX.US,D,20240912,000000,21.03,21.13,20.85,21.11,199718,0
+ADX.US,D,20240913,000000,21.18,21.27,21.0801,21.24,196988,0
+ADX.US,D,20240916,000000,21.29,21.29,21.11,21.24,241763,0
+ADX.US,D,20240917,000000,21.33,21.3699,21.12,21.19,213749,0
+ADX.US,D,20240918,000000,21.28,21.364,21.17,21.24,197709,0
+ADX.US,D,20240919,000000,21.59,21.59,21.43,21.51,186934,0
+ADX.US,D,20240920,000000,21.38,21.435,21.285,21.4,229355,0
+ADX.US,D,20240923,000000,21.5,21.55,21.4,21.44,315010,0
+ADX.US,D,20240924,000000,21.45,21.49,21.33,21.35,404468,0
+ADX.US,D,20240925,000000,21.33,21.37,21.2,21.24,346092,0
+ADX.US,D,20240926,000000,21.4,21.45,21.33,21.37,291951,0
+ADX.US,D,20240927,000000,21.36,21.47,21.35,21.39,215484,0
+ADX.US,D,20240930,000000,21.4,21.56,21.26,21.56,260024,0
+ADX.US,D,20241001,000000,21.59,21.59,21.25,21.4,168807,0
+ADX.US,D,20241002,000000,21.35,21.45,21.26,21.38,150736,0
+ADX.US,D,20241003,000000,21.3,21.38,21.12,21.17,182575,0
+ADX.US,D,20241004,000000,21.45,21.48,21.2009,21.45,184519,0
+ADX.US,D,20241007,000000,21.41,21.46,21.23,21.3,158299,0
+ADX.US,D,20241008,000000,21.36,21.5,21.33,21.39,164990,0
+ADX.US,D,20241009,000000,21.48,21.66,21.4303,21.64,192022,0
+ADX.US,D,20241010,000000,21.6,21.63,21.5,21.6,106992,0
+ADX.US,D,20241011,000000,21.6,21.7899,21.6,21.74,101357,0
+ADX.US,D,20241014,000000,21.87,21.92,21.8,21.92,166203,0
+ADX.US,D,20241015,000000,21.92,21.94,21.65,21.67,164470,0
+ADX.US,D,20241016,000000,21.75,21.89,21.69,21.88,203337,0
+ADX.US,D,20241017,000000,22,22.0593,21.81,21.86,121032,0
+ADX.US,D,20241018,000000,21.86,21.95,21.82,21.92,119653,0
+ADX.US,D,20241021,000000,21.91,21.98,21.75,21.83,166817,0
+ADX.US,D,20241022,000000,21.79,21.97,21.78,21.86,367595,0
+ADX.US,D,20241023,000000,21.79,21.855,21.53,21.6,153871,0
+ADX.US,D,20241024,000000,21.66,21.725,21.59,21.66,136803,0
+ADX.US,D,20241025,000000,21.83,21.98,21.7,21.76,224373,0
+ADX.US,D,20241028,000000,21.79,22,21.78,21.8,320975,0
+ADX.US,D,20241029,000000,21.82,21.94,21.72,21.89,164293,0
+ADX.US,D,20241030,000000,22.06,22.09,21.9,21.96,331207,0
+ADX.US,D,20241031,000000,21.9,21.92,21.64,21.66,287712,0
+ADX.US,D,20241101,000000,21.71,21.898,21.705,21.73,223890,0
+ADX.US,D,20241104,000000,21.75,21.82,21.58,21.63,258342,0
+ADX.US,D,20241105,000000,21.65,21.81,21.65,21.79,186415,0
+ADX.US,D,20241106,000000,22.23,22.3159,22.1109,22.3,245856,0
+ADX.US,D,20241107,000000,22.43,22.58,22.36,22.48,242830,0
+ADX.US,D,20241108,000000,22.45,22.545,22.35,22.44,317263,0
+ADX.US,D,20241111,000000,22.525,22.57,22.488,22.51,210084,0
+ADX.US,D,20241112,000000,22.56,22.58,22.35,22.43,142914,0
+ADX.US,D,20241113,000000,22.5085,22.53,22.33,22.45,130950,0
+ADX.US,D,20241114,000000,22.47,22.47,22.22,22.28,166213,0
+ADX.US,D,20241115,000000,22.51,22.56,21.95,22.02,407055,0
+ADX.US,D,20241118,000000,22.28,22.54,22.23,22.44,615905,0
+ADX.US,D,20241119,000000,22.44,22.6285,22.4,22.53,549910,0
+ADX.US,D,20241120,000000,22.59,22.62,22.2,22.3,620760,0
+ADX.US,D,20241121,000000,22.525,22.53,22.32,22.43,923132,0
+ADX.US,D,20241122,000000,20.485,20.591,20.34,20.42,679224,0
+ADX.US,D,20241125,000000,20.55,20.67,20.42,20.44,421640,0
+ADX.US,D,20241126,000000,20.4825,20.54,20.44,20.52,316547,0
+ADX.US,D,20241127,000000,20.56,20.59,20.24,20.37,424982,0
+ADX.US,D,20241129,000000,20.41,20.6,20.4,20.57,100410,0
+ADX.US,D,20241202,000000,20.67,20.69,20.5702,20.68,216321,0
+ADX.US,D,20241203,000000,20.66,20.7085,20.57,20.66,231583,0
+ADX.US,D,20241204,000000,20.75,20.8,20.7,20.73,340733,0
+ADX.US,D,20241205,000000,20.76,20.84,20.71,20.73,230166,0
+ADX.US,D,20241206,000000,20.7,20.9384,20.7,20.79,187602,0
+ADX.US,D,20241209,000000,20.93,20.99,20.66,20.7,211195,0
+ADX.US,D,20241210,000000,20.72,20.79,20.56,20.56,208731,0
+ADX.US,D,20241211,000000,20.7436,20.8099,20.6101,20.73,230044,0
+ADX.US,D,20241212,000000,20.8,20.8,20.56,20.56,206036,0
+ADX.US,D,20241213,000000,20.685,20.78,20.42,20.49,319180,0
+ADX.US,D,20241216,000000,20.545,20.6897,20.52,20.66,312011,0
+ADX.US,D,20241217,000000,20.62,20.63,20.5,20.58,168227,0
+ADX.US,D,20241218,000000,20.55,20.66,20.05,20.05,336797,0
+ADX.US,D,20241219,000000,20.29,20.29,20.02,20.04,309708,0
+ADX.US,D,20241220,000000,20,20.4599,19.98,20.28,249770,0
+ADX.US,D,20241223,000000,20.5,20.6299,20.38,20.48,471374,0
+ADX.US,D,20241224,000000,20.3301,20.7,20.3301,20.64,179287,0
+ADX.US,D,20241226,000000,20.6647,20.7177,20.59,20.68,202466,0
+ADX.US,D,20241227,000000,20.65,20.65,20.31,20.5,273598,0
+ADX.US,D,20241230,000000,20.25,20.36,20.16,20.3,205016,0
+ADX.US,D,20241231,000000,20.3,20.395,20.2,20.2,219627,0
+ADX.US,D,20250102,000000,20.3,20.4,20.125,20.26,327121,0
+ADX.US,D,20250103,000000,20.365,20.48,20.3099,20.46,209240,0
+ADX.US,D,20250106,000000,20.52,20.7705,20.51,20.57,271194,0
+ADX.US,D,20250107,000000,20.705,20.7097,20.44,20.49,430882,0
+ADX.US,D,20250108,000000,20.425,20.48,20.35,20.46,409508,0
+ADX.US,D,20250110,000000,20.46,20.46,20.16,20.22,450987,0
+ADX.US,D,20250113,000000,20.2,20.39,20.19,20.39,530667,0
+ADX.US,D,20250114,000000,20.28,20.58,20.22,20.26,383516,0
+ADX.US,D,20250115,000000,20.5,20.67,20.4977,20.62,260256,0
+ADX.US,D,20250116,000000,20.68,20.75,20.594,20.7,261583,0
+ADX.US,D,20250117,000000,20.8501,20.975,20.78,20.94,644640,0
+ADX.US,D,20250121,000000,21.02,21.19,20.96,21.09,461998,0
+ADX.US,D,20250122,000000,21.09,21.23,21.09,21.21,455877,0
+ADX.US,D,20250123,000000,21.18,21.25,21.1,21.24,305300,0
+ADX.US,D,20250124,000000,21.3863,21.4899,21.27,21.28,471611,0
+ADX.US,D,20250127,000000,20.48,20.6,20.32,20.48,482814,0
+ADX.US,D,20250128,000000,20.48,20.6499,20.3878,20.56,231114,0
+ADX.US,D,20250129,000000,20.58,20.7386,20.425,20.53,212046,0
+ADX.US,D,20250130,000000,20.595,20.63,20.43,20.53,186826,0
+ADX.US,D,20250131,000000,20.56,20.7699,20.42,20.5,163761,0
+ADX.US,D,20250203,000000,20.25,20.45,20.14,20.33,303041,0
+ADX.US,D,20250204,000000,20.385,20.59,20.3,20.53,230362,0
+ADX.US,D,20250205,000000,20.46,20.62,20.4,20.62,254796,0
+ADX.US,D,20250206,000000,20.6,20.75,20.53,20.65,219248,0
+ADX.US,D,20250207,000000,20.65,20.74,20.45,20.47,287113,0
+ADX.US,D,20250210,000000,20.665,20.7,20.6,20.7,247576,0
+ADX.US,D,20250211,000000,20.67,20.74,20.625,20.69,237733,0
+ADX.US,D,20250212,000000,20.56,20.74,20.51,20.73,253447,0
+ADX.US,D,20250213,000000,20.76,20.85,20.6101,20.84,277813,0
+ADX.US,D,20250214,000000,20.85,20.99,20.85,20.88,293555,0
+ADX.US,D,20250218,000000,20.9,20.9725,20.87,20.94,219571,0
+ADX.US,D,20250219,000000,20.95,20.98,20.85,20.94,244939,0
+ADX.US,D,20250220,000000,20.95,21,20.75,20.82,198363,0
+ADX.US,D,20250221,000000,20.8,20.81,20.42,20.47,339000,0
+ADX.US,D,20250224,000000,20.51,20.6799,20.32,20.36,315007,0
+ADX.US,D,20250225,000000,20.4,20.42,20.12,20.2,242990,0
+ADX.US,D,20250226,000000,20.2,20.4499,20.079,20.14,192058,0
+ADX.US,D,20250227,000000,20.24,20.24,19.77,19.81,371320,0
+ADX.US,D,20250228,000000,19.89,20.1,19.7828,20.1,352285,0
+ADX.US,D,20250303,000000,20.15,20.25,19.65,19.67,546858,0
+ADX.US,D,20250304,000000,19.605,19.72,19.25,19.57,446679,0
+ADX.US,D,20250305,000000,19.6,19.79,19.43,19.7,241904,0
+ADX.US,D,20250306,000000,19.51,19.5899,19.24,19.3,362876,0
+ADX.US,D,20250307,000000,19.375,19.4599,19.11,19.4,339076,0
+ADX.US,D,20250310,000000,19.28,19.28,18.7,18.81,532707,0
+ADX.US,D,20250311,000000,18.71,18.9999,18.63,18.67,370024,0
+ADX.US,D,20250312,000000,18.8,19.0155,18.71,18.81,276249,0
+ADX.US,D,20250313,000000,18.76,18.8799,18.55,18.61,317306,0
+ADX.US,D,20250314,000000,18.73,19.04,18.72,19,260923,0
+ADX.US,D,20250317,000000,19.09,19.3,19.02,19.15,313393,0
+ADX.US,D,20250318,000000,19.09,19.15,18.92,18.98,216547,0
+ADX.US,D,20250319,000000,19.0871,19.23,18.95,19.09,424157,0
+ADX.US,D,20250320,000000,18.99,19.3799,18.96,19.07,151568,0
+ADX.US,D,20250321,000000,18.94,19.16,18.86,19.16,151715,0
+ADX.US,D,20250324,000000,19.315,19.4642,19.28,19.39,231922,0
+ADX.US,D,20250325,000000,19.4477,19.5208,19.4,19.45,197690,0
+ADX.US,D,20250326,000000,19.4812,19.5,19.25,19.28,224416,0
+ADX.US,D,20250327,000000,19.2674,19.4,19.19,19.25,191625,0
+ADX.US,D,20250328,000000,19.42,19.48,18.9,18.93,271655,0
+ADX.US,D,20250331,000000,18.85,19.05,18.6759,18.99,277179,0
+ADX.US,D,20250401,000000,18.9701,19.1915,18.89,19.15,202841,0
+ADX.US,D,20250402,000000,19.01,19.35,19,19.25,177177,0
+ADX.US,D,20250403,000000,18.75,18.7793,18.45,18.45,558522,0
+ADX.US,D,20250404,000000,18.1951,18.21,17.3444,17.43,651605,0
+ADX.US,D,20250407,000000,16.99,17.399,16.5,17.11,672136,0
+ADX.US,D,20250408,000000,17.82,18.14,16.9,17.13,434004,0
+ADX.US,D,20250409,000000,17.025,18.73,17.01,18.72,463281,0
+ADX.US,D,20250410,000000,18.4754,18.57,17.8,18.12,388371,0
+ADX.US,D,20250411,000000,18.03,18.48,17.92,18.35,158868,0
+ADX.US,D,20250414,000000,18.5,18.725,18.42,18.47,181894,0
+ADX.US,D,20250415,000000,18.47,18.7299,18.3701,18.51,186231,0
+ADX.US,D,20250416,000000,18.29,18.4191,17.86,18,255450,0
+ADX.US,D,20250417,000000,18.16,18.3,18.02,18.18,136049,0
+ADX.US,D,20250421,000000,18.1,18.1,17.62,17.84,596058,0
+ADX.US,D,20250422,000000,17.96,18.2196,17.895,18.11,275690,0
+ADX.US,D,20250423,000000,18.615,18.94,18.535,18.6,333463,0
+ADX.US,D,20250424,000000,18.71,18.93,18.6252,18.84,243116,0
+ADX.US,D,20250425,000000,18.9578,19.11,18.9,19.05,306558,0
+ADX.US,D,20250428,000000,18.63,18.83,18.55,18.65,342605,0
+ADX.US,D,20250429,000000,18.575,18.8147,18.5419,18.76,254621,0
+ADX.US,D,20250430,000000,18.6,18.86,18.42,18.86,141244,0
+ADX.US,D,20250501,000000,18.9199,19.2,18.9199,19.11,231257,0
+ADX.US,D,20250502,000000,19.29,19.44,19.27,19.32,211608,0
+ADX.US,D,20250505,000000,19.3,19.35,19.2,19.33,251912,0
+ADX.US,D,20250506,000000,19.09,19.3125,19,19.2,208638,0
+ADX.US,D,20250507,000000,19.295,19.32,19.0512,19.25,123167,0
+ADX.US,D,20250508,000000,19.285,19.45,19.18,19.37,278262,0
+ADX.US,D,20250509,000000,19.435,19.48,19.22,19.27,245741,0
+ADX.US,D,20250512,000000,19.72,19.94,19.645,19.84,345622,0
+ADX.US,D,20250513,000000,19.92,20.14,19.8812,20.1,221982,0
+ADX.US,D,20250514,000000,20.2,20.3179,20.11,20.22,192637,0
+ADX.US,D,20250515,000000,20.2,20.325,20.07,20.13,257742,0
+ADX.US,D,20250516,000000,20.15,20.4,20.08,20.4,219256,0
+ADX.US,D,20250519,000000,20.29,20.45,20.25,20.39,231515,0
+ADX.US,D,20250520,000000,20.435,20.45,20.265,20.35,143970,0
+ADX.US,D,20250521,000000,20.36,20.4109,20.06,20.16,157373,0
+ADX.US,D,20250522,000000,20.18,20.2599,20.05,20.14,153183,0
+ADX.US,D,20250523,000000,20.07,20.12,19.9091,20.08,204795,0
+ADX.US,D,20250527,000000,20.3,20.4,20.2,20.4,168234,0
+ADX.US,D,20250528,000000,20.365,20.45,20.25,20.29,106852,0
+ADX.US,D,20250529,000000,20.44,20.55,20.37,20.47,259083,0
+ADX.US,D,20250530,000000,20.54,20.605,20.315,20.44,316938,0
+ADX.US,D,20250602,000000,20.42,20.57,20.34,20.51,207230,0
+ADX.US,D,20250603,000000,20.6399,20.6884,20.51,20.56,197343,0
+ADX.US,D,20250604,000000,20.6,20.69,20.53,20.56,195346,0
+ADX.US,D,20250605,000000,20.62,20.68,20.5,20.59,283681,0
+ADX.US,D,20250606,000000,20.65,20.79,20.63,20.78,228321,0
+ADX.US,D,20250609,000000,20.915,21.215,20.88,20.88,633803,0
+ADX.US,D,20250610,000000,20.99,21.05,20.88,20.94,307439,0
+ADX.US,D,20250611,000000,20.9603,20.9899,20.8,20.85,301282,0
+ADX.US,D,20250612,000000,20.92,21.03,20.81,20.85,430149,0
+ADX.US,D,20250613,000000,20.79,20.8699,20.66,20.72,259352,0
+ADX.US,D,20250616,000000,20.78,20.95,20.78,20.89,257235,0
+ADX.US,D,20250617,000000,20.8,20.8896,20.7005,20.76,235527,0
+ADX.US,D,20250618,000000,20.72,20.9384,20.71,20.76,276729,0
+ADX.US,D,20250620,000000,20.9255,21,20.66,20.71,278655,0
+ADX.US,D,20250623,000000,20.67,20.9699,20.65,20.93,354699,0
+ADX.US,D,20250624,000000,21.1,21.235,21.01,21.21,308455,0
+ADX.US,D,20250625,000000,21.2876,21.3199,21.19,21.24,277789,0
+ADX.US,D,20250626,000000,21.38,21.4999,21.3301,21.39,361858,0
+ADX.US,D,20250627,000000,21.5,21.6,21.3401,21.48,432196,0
+ADX.US,D,20250630,000000,21.5904,21.8,21.58,21.71,285092,0
+ADX.US,D,20250701,000000,21.7299,21.7955,21.53,21.55,367816,0
+ADX.US,D,20250702,000000,21.6,21.64,21.55,21.6,328230,0
+ADX.US,D,20250703,000000,21.74,21.9,21.7,21.9,207061,0
+ADX.US,D,20250707,000000,21.88,21.9034,21.5,21.62,308177,0
+ADX.US,D,20250708,000000,21.686,21.74,21.61,21.65,244366,0
+ADX.US,D,20250709,000000,21.66,21.94,21.66,21.94,450299,0
+ADX.US,D,20250710,000000,21.85,21.93,21.72,21.75,372650,0
+ADX.US,D,20250711,000000,21.81,21.84,21.62,21.67,317313,0
+ADX.US,D,20250714,000000,21.7,21.79,21.63,21.68,256053,0
+ADX.US,D,20250715,000000,21.73,21.785155,21.635,21.7,261418,0
+ADX.US,D,20250716,000000,21.775,21.8,21.52,21.71,288592,0
+ADX.US,D,20250717,000000,21.685,21.82,21.67,21.8,327004,0
+ADX.US,D,20250718,000000,21.83,22,21.7,21.99,344152,0
+ADX.US,D,20250721,000000,22,22.0815,21.8,21.95,334028,0
+ADX.US,D,20250722,000000,21.9208,21.9208,21.79,21.87,316234,0
+ADX.US,D,20250723,000000,21.9728,22.0499,21.87,22.03,314411,0
+ADX.US,D,20250724,000000,22.085,22.1562,22.01,22.01,303502,0
+ADX.US,D,20250725,000000,22.25,22.25,22.0701,22.2,353625,0
+ADX.US,D,20250728,000000,21.845,21.8979,21.74,21.82,329386,0
+ADX.US,D,20250729,000000,21.83,21.83,21.63,21.63,237513,0
+ADX.US,D,20250730,000000,21.65,21.66,21.48,21.57,213986,0
+ADX.US,D,20250731,000000,21.755,21.84,21.55,21.6,214321,0
+ADX.US,D,20250801,000000,21.42,21.484,21.11,21.15,303991,0
+ADX.US,D,20250804,000000,21.25,21.47,21.25,21.47,214693,0
+ADX.US,D,20250805,000000,21.515,21.5499,21.325,21.41,162520,0
+ADX.US,D,20250806,000000,21.485,21.53,21.37,21.45,143759,0
+ADX.US,D,20250807,000000,21.6296,21.65,21.5,21.64,271841,0
+ADX.US,D,20250808,000000,21.65,21.745,21.6285,21.69,137965,0
+ADX.US,D,20250811,000000,21.7175,21.8,21.7,21.75,189591,0
+ADX.US,D,20250812,000000,21.7914,22,21.77,22,174940,0
+ADX.US,D,20250813,000000,22.03,22.07,21.97,22.04,156884,0
+ADX.US,D,20250814,000000,22,22.07,21.97,21.97,182650,0
+ADX.US,D,20250815,000000,22.02,22.07,21.9,21.98,149663,0
+ADX.US,D,20250818,000000,21.96,21.98,21.795,21.83,237292,0
+ADX.US,D,20250819,000000,21.85,21.9699,21.56,21.62,244358,0
+ADX.US,D,20250820,000000,21.62,21.7,21.43,21.55,249439,0
+ADX.US,D,20250821,000000,21.525,21.6999,21.365,21.39,242104,0
+ADX.US,D,20250822,000000,21.5338,21.9499,21.42,21.65,448539,0
+ADX.US,D,20250825,000000,21.62,21.65,21.518,21.61,237963,0
+ADX.US,D,20250826,000000,21.712,21.72,21.56,21.67,163164,0
+ADX.US,D,20250827,000000,21.725,21.83,21.71,21.76,192159,0
+ADX.US,D,20250828,000000,21.8542,21.89,21.71,21.88,246644,0
+ADX.US,D,20250829,000000,21.85,21.88,21.61,21.69,278629,0
+ADX.US,D,20250902,000000,21.62,21.69,21.43,21.45,560361,0
+ADX.US,D,20250903,000000,21.56,21.66,21.5101,21.66,320254,0
+ADX.US,D,20250904,000000,21.7,21.8299,21.61,21.75,186849,0
+ADX.US,D,20250905,000000,21.8999,21.9,21.6501,21.77,170256,0
+ADX.US,D,20250908,000000,21.795,21.85,21.71,21.75,195065,0
+ADX.US,D,20250909,000000,21.82,21.83,21.7179,21.8,136183,0
+ADX.US,D,20250910,000000,21.8415,21.98,21.8415,21.94,123467,0
+ADX.US,D,20250911,000000,22.05,22.13,22,22.13,222421,0
+ADX.US,D,20250912,000000,22.11,22.13,22.07,22.07,153928,0
+ADX.US,D,20250915,000000,22.16,22.25,22.15,22.25,225245,0
+ADX.US,D,20250916,000000,22.22,22.25,22.1,22.1,174402,0
+ADX.US,D,20250917,000000,22.175,22.22,22.01,22.19,241407,0
+ADX.US,D,20250918,000000,22.245,22.3,22.22,22.22,232296,0
+ADX.US,D,20250919,000000,22.34,22.4,22.28,22.39,316010,0
+ADX.US,D,20250922,000000,22.41,22.48,22.4046,22.45,271575,0
+ADX.US,D,20250923,000000,22.49,22.5386,22.28,22.41,211900,0
+ADX.US,D,20250924,000000,22.4853,22.5152,22.2043,22.24,178768,0
+ADX.US,D,20250925,000000,22.23,22.2763,21.91,22.01,324294,0
+ADX.US,D,20250926,000000,22.14,22.3,22.0582,22.11,187679,0
+ADX.US,D,20250929,000000,22.194,22.34,22.1109,22.24,200792,0
+ADX.US,D,20250930,000000,22.2136,22.3499,22.1601,22.3,218310,0
+ADX.US,D,20251001,000000,22.27,22.49,22.2,22.42,163303,0
+ADX.US,D,20251002,000000,22.4839,22.55,22.37,22.45,222806,0
+ADX.US,D,20251003,000000,22.52,22.62,22.46,22.51,276279,0
+ADX.US,D,20251006,000000,22.55,22.56,22.48,22.5,166204,0
+ADX.US,D,20251007,000000,22.61,22.68,22.45,22.45,199711,0
+ADX.US,D,20251008,000000,22.52,22.68,22.5,22.67,204765,0
+ADX.US,D,20251009,000000,22.735,22.77,22.5,22.64,218794,0
+ADX.US,D,20251010,000000,22.72,22.8,22.1,22.12,333196,0
+ADX.US,D,20251013,000000,22.375,22.52,22.35,22.52,177407,0
+ADX.US,D,20251014,000000,22.425,22.5696,22.24,22.49,206703,0
+ADX.US,D,20251015,000000,22.7899,22.7899,22.42,22.61,176927,0
+ADX.US,D,20251016,000000,22.6915,22.74,22.3536,22.51,421159,0
+ADX.US,D,20251017,000000,22.62,22.7299,22.4221,22.5,293861,0
+ADX.US,D,20251020,000000,22.67,22.8099,22.651,22.78,288053,0
+ADX.US,D,20251021,000000,22.806,22.896,22.79,22.87,187601,0
+ADX.US,D,20251022,000000,22.92,22.94,22.6,22.66,281982,0
+ADX.US,D,20251023,000000,22.68,22.9,22.65,22.83,223706,0
+ADX.US,D,20251024,000000,22.99,23.0396,22.8901,22.97,344904,0
+ADX.US,D,20251027,000000,23.06,23.29,23.06,23.1,387286,0
+ADX.US,D,20251028,000000,23.235,23.29,23.13,23.18,317173,0
+ADX.US,D,20251029,000000,23.16,23.33,23.07,23.1,264024,0
+ADX.US,D,20251030,000000,23.15,23.2105,23,23.02,329683,0
+ADX.US,D,20251031,000000,23.2229,23.3015,23.09,23.28,292056,0
+ADX.US,D,20251103,000000,23.34,23.41,23.18,23.4,284847,0
+ADX.US,D,20251104,000000,23.18,23.29,23,23.05,514570,0
+ADX.US,D,20251105,000000,23.16,23.3899,23.06,23.3,222008,0
+ADX.US,D,20251106,000000,23.3,23.3,22.75,22.84,341426,0
+ADX.US,D,20251107,000000,22.8,22.91,22.63,22.79,330261,0
+ADX.US,D,20251110,000000,23.03,23.2247,22.96,23.17,300442,0
+ADX.US,D,20251111,000000,23.27,23.48,23.19,23.48,276854,0
+ADX.US,D,20251112,000000,23.58,23.7299,23.5601,23.69,323288,0
+ADX.US,D,20251113,000000,23.66,23.69,23.31,23.39,296748,0
+ADX.US,D,20251114,000000,22.98,23.45,22.87,23.17,360387,0
+ADX.US,D,20251117,000000,23.15,23.45,23.13,23.34,475254,0
+ADX.US,D,20251118,000000,23.25,23.29,22.95,23.15,355806,0
+ADX.US,D,20251119,000000,23.2,23.46,23.19,23.45,474309,0
+ADX.US,D,20251120,000000,23.8497,23.85,23.2025,23.25,340344,0
+ADX.US,D,20251121,000000,22.8868,23.05,22.7,22.79,373255,0
+ADX.US,D,20251124,000000,22.865,22.9,22.51,22.56,506287,0
+ADX.US,D,20251125,000000,22.57,22.6097,22.35,22.4,535440,0
+ADX.US,D,20251126,000000,22.51,22.7,22.44,22.6,315286,0
+ADX.US,D,20251128,000000,22.6,22.71,22.6,22.67,278916,0
+ADX.US,D,20251201,000000,22.5,22.7499,22.48,22.66,284162,0
+ADX.US,D,20251202,000000,22.74,23,22.66,22.99,344450,0
+ADX.US,D,20251203,000000,22.885,23.1,22.86,23.06,213107,0
+ADX.US,D,20251204,000000,23.13,23.16,22.9701,23.07,202604,0
+ADX.US,D,20251205,000000,23.07,23.26,22.91,23.25,232478,0
+ADX.US,D,20251208,000000,23.23,23.3299,22.98,23.11,325189,0
+ADX.US,D,20251209,000000,23.035,23.15,22.91,22.91,222542,0
+ADX.US,D,20251210,000000,22.91,23.0999,22.7816,22.9,267381,0
+ADX.US,D,20251211,000000,22.85,22.89,22.7,22.79,292321,0
+ADX.US,D,20251212,000000,22.74,22.8899,22.51,22.53,243884,0
+ADX.US,D,20251215,000000,22.57,22.7375,22.45,22.47,266264,0
+ADX.US,D,20251216,000000,22.42,22.7,22.3,22.63,283404,0
+ADX.US,D,20251217,000000,22.54,22.67,22.35,22.35,222356,0
+ADX.US,D,20251218,000000,22.53,22.8366,22.53,22.76,260728,0
+ADX.US,D,20251219,000000,22.8,23.06,22.8,22.8,277416,0
+ADX.US,D,20251222,000000,22.95,23.05,22.83,22.85,265810,0
+ADX.US,D,20251223,000000,22.97,23.1799,22.9,23.14,213279,0
+ADX.US,D,20251224,000000,23.2,23.29,23.15,23.29,141682,0
+ADX.US,D,20251226,000000,23.355,23.45,23.3301,23.38,179728,0
+ADX.US,D,20251229,000000,23.26,23.38,23.26,23.3,209322,0
+ADX.US,D,20251230,000000,23.36,23.39,23.28,23.38,253041,0
+ADX.US,D,20251231,000000,23.34,23.4,23.28,23.32,289732,0
+ADX.US,D,20260102,000000,23.405,23.4466,23.18,23.25,319680,0
+ADX.US,D,20260105,000000,23.37,23.54,23.32,23.33,367646,0
+ADX.US,D,20260106,000000,23.4299,23.48,23.31,23.41,303876,0
+ADX.US,D,20260107,000000,23.41,23.52,23.34,23.39,270656,0
+ADX.US,D,20260108,000000,23.3901,23.5269,23.33,23.45,246223,0
+ADX.US,D,20260109,000000,23.4249,23.6,23.4,23.55,368358,0
+ADX.US,D,20260112,000000,23.51,23.6336,23.48,23.55,293824,0
+ADX.US,D,20260113,000000,23.595,23.6687,23.2,23.34,452092,0
+ADX.US,D,20260114,000000,23.355,23.355,22.96,23.1,373990,0
+ADX.US,D,20260115,000000,23.21,23.2523,23.05,23.11,436331,0
+ADX.US,D,20260116,000000,23.16,23.3,23.08,23.12,603316,0
+ADX.US,D,20260120,000000,22.85,23.06,22.82,22.93,447874,0
+ADX.US,D,20260121,000000,23.0455,23.32,23,23.28,371179,0
+ADX.US,D,20260122,000000,23.3,23.575,23.3,23.51,435437,0
+ADX.US,D,20260123,000000,23.56,23.69,23.505,23.69,315973,0
+ADX.US,D,20260126,000000,23.19,23.4238,23.1706,23.28,310196,0
+ADX.US,D,20260127,000000,23.28,23.34,23.235,23.32,205494,0
+ADX.US,D,20260128,000000,23.35,23.37,23.2701,23.35,221244,0
+ADX.US,D,20260129,000000,23.4064,23.41,23.0778,23.29,237945,0
+ADX.US,D,20260130,000000,23.295,23.3587,23.1656,23.23,220501,0
+ADX.US,D,20260202,000000,23.16,23.42,23.09,23.42,290246,0
+ADX.US,D,20260203,000000,23.485,23.485,23.0101,23.17,266158,0
+ADX.US,D,20260204,000000,23.15,23.3399,22.8,22.96,328365,0
+ADX.US,D,20260205,000000,22.84,22.998,22.65,22.69,248815,0
+ADX.US,D,20260206,000000,22.7999,23.11,22.72,23.1,260408,0
+ADX.US,D,20260209,000000,23.1,23.2799,23,23.25,197909,0
+ADX.US,D,20260210,000000,23.1973,23.3,23.14,23.15,206108,0
+ADX.US,D,20260211,000000,23.25,23.3737,23.1201,23.31,229525,0
+ADX.US,D,20260212,000000,23.31,23.4449,23.15,23.17,290556,0
+ADX.US,D,20260213,000000,23.16,23.33,23.1106,23.27,180437,0
+ADX.US,D,20260217,000000,23.12,23.26,22.96,23.26,352102,0
+ADX.US,D,20260218,000000,23.18,23.2665,23.011,23.16,269805,0
diff --git a/daily/us/nyse stocks/1/aggs.us.txt b/daily/us/nyse stocks/1/aggs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aa6efaa9c76c5169bb8651ccdd7e86b87073d9d
--- /dev/null
+++ b/daily/us/nyse stocks/1/aggs.us.txt	
@@ -0,0 +1,304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGGS.US,D,20240506,000000,40.44,40.44,40.44,40.44,24,0
+AGGS.US,D,20240507,000000,40.63,40.63,40.535,40.535,100000,0
+AGGS.US,D,20240509,000000,40.4597,40.5399,40.4597,40.5399,205,0
+AGGS.US,D,20240513,000000,40.53,40.53,40.51,40.51,172667,0
+AGGS.US,D,20240516,000000,40.87,40.87,40.7955,40.7955,300,0
+AGGS.US,D,20240517,000000,40.7199,40.7199,40.7199,40.7199,2,0
+AGGS.US,D,20240520,000000,40.6817,40.6817,40.6817,40.6817,1,0
+AGGS.US,D,20240521,000000,40.76,40.7649,40.73,40.7649,137002,0
+AGGS.US,D,20240522,000000,40.73,40.73,40.7279,40.7279,303,0
+AGGS.US,D,20240523,000000,40.605,40.605,40.5982,40.5982,100,0
+AGGS.US,D,20240524,000000,40.6096,40.64,40.6096,40.64,200,0
+AGGS.US,D,20240528,000000,40.6701,40.6701,40.4855,40.4855,502,0
+AGGS.US,D,20240529,000000,40.325,40.325,40.325,40.325,1,0
+AGGS.US,D,20240530,000000,40.4584,40.4584,40.4584,40.4584,1,0
+AGGS.US,D,20240531,000000,40.6277,40.6277,40.6277,40.6277,2,0
+AGGS.US,D,20240603,000000,40.753,40.753,40.753,40.753,1,0
+AGGS.US,D,20240604,000000,40.935,40.935,40.935,40.935,1,0
+AGGS.US,D,20240605,000000,41.0368,41.0368,41.0368,41.0368,5,0
+AGGS.US,D,20240606,000000,41.0449,41.0449,41.0449,41.0449,2,0
+AGGS.US,D,20240607,000000,40.765,40.765,40.7235,40.7235,480,0
+AGGS.US,D,20240610,000000,40.6619,40.6619,40.6619,40.6619,2,0
+AGGS.US,D,20240611,000000,40.8172,40.8172,40.8172,40.8172,1,0
+AGGS.US,D,20240612,000000,40.9869,40.9869,40.9869,40.9869,86,0
+AGGS.US,D,20240613,000000,41.2002,41.2002,41.2002,41.2002,86,0
+AGGS.US,D,20240614,000000,41.2518,41.2518,41.2518,41.2518,6,0
+AGGS.US,D,20240617,000000,41.1072,41.1072,41.1072,41.1072,1,0
+AGGS.US,D,20240618,000000,41.2652,41.2652,41.2652,41.2652,1,0
+AGGS.US,D,20240620,000000,41.1863,41.1863,41.1863,41.1863,4,0
+AGGS.US,D,20240621,000000,41.1865,41.1865,41.1865,41.1865,271,0
+AGGS.US,D,20240624,000000,41.2254,41.2254,41.2254,41.2254,1,0
+AGGS.US,D,20240625,000000,41.2,41.2361,41.2,41.2361,120,0
+AGGS.US,D,20240626,000000,41.041,41.041,41.041,41.041,2,0
+AGGS.US,D,20240627,000000,41.1029,41.1029,41.1029,41.1029,1,0
+AGGS.US,D,20240628,000000,40.9361,40.9361,40.9361,40.9361,2,0
+AGGS.US,D,20240701,000000,40.56,40.56,40.5399,40.5399,625,0
+AGGS.US,D,20240702,000000,40.67,40.75,40.6649,40.6649,2002,0
+AGGS.US,D,20240703,000000,40.8668,40.8668,40.8668,40.8668,6,0
+AGGS.US,D,20240705,000000,41,41.0637,41,41.0637,202,0
+AGGS.US,D,20240708,000000,41.0866,41.0866,41.0866,41.0866,1,0
+AGGS.US,D,20240709,000000,41.0387,41.0387,41.0387,41.0387,1,0
+AGGS.US,D,20240710,000000,41.06,41.0776,41.06,41.0776,2062,0
+AGGS.US,D,20240711,000000,41.2728,41.2728,41.2728,41.2728,1,0
+AGGS.US,D,20240712,000000,41.41,41.41,41.3791,41.3791,161,0
+AGGS.US,D,20240715,000000,41.2754,41.2754,41.2754,41.2754,26,0
+AGGS.US,D,20240716,000000,41.4378,41.4378,41.4378,41.4378,86,0
+AGGS.US,D,20240717,000000,41.48,41.48,41.455,41.455,107,0
+AGGS.US,D,20240718,000000,41.3471,41.3471,41.3471,41.3471,1,0
+AGGS.US,D,20240719,000000,41.2475,41.2475,41.2475,41.2475,1,0
+AGGS.US,D,20240722,000000,41.2355,41.2355,41.2355,41.2355,2,0
+AGGS.US,D,20240723,000000,41.2351,41.2351,41.2351,41.2351,2,0
+AGGS.US,D,20240724,000000,41.0837,41.0837,41.0837,41.0837,1,0
+AGGS.US,D,20240725,000000,41.1381,41.1381,41.1381,41.1381,2,0
+AGGS.US,D,20240726,000000,41.3041,41.3041,41.3041,41.3041,1,0
+AGGS.US,D,20240729,000000,41.3722,41.3722,41.3722,41.3722,1,0
+AGGS.US,D,20240730,000000,41.3989,41.3989,41.3989,41.3989,1,0
+AGGS.US,D,20240731,000000,41.6618,41.6618,41.6618,41.6618,1,0
+AGGS.US,D,20240801,000000,41.6669,41.6669,41.6669,41.6669,1,0
+AGGS.US,D,20240802,000000,42.1509,42.1509,42.1509,42.1509,1,0
+AGGS.US,D,20240805,000000,42.31,42.34,42.1468,42.1468,425,0
+AGGS.US,D,20240806,000000,41.8541,41.8541,41.8541,41.8541,1,0
+AGGS.US,D,20240807,000000,41.7307,41.7307,41.7307,41.7307,1,0
+AGGS.US,D,20240808,000000,41.6663,41.6663,41.6663,41.6663,1,0
+AGGS.US,D,20240809,000000,41.82,41.82,41.81,41.81,1001,0
+AGGS.US,D,20240812,000000,41.8888,41.8888,41.8888,41.8888,1,0
+AGGS.US,D,20240813,000000,42.0109,42.0109,42.0109,42.0109,15,0
+AGGS.US,D,20240814,000000,42.0925,42.0925,42.0925,42.0925,4,0
+AGGS.US,D,20240815,000000,41.9288,41.9288,41.9288,41.9288,2,0
+AGGS.US,D,20240816,000000,41.945,42.0203,41.945,42.0203,147,0
+AGGS.US,D,20240819,000000,42.0985,42.0985,42.0985,42.0985,1,0
+AGGS.US,D,20240820,000000,42.21,42.21,42.21,42.21,3,0
+AGGS.US,D,20240821,000000,42.3019,42.3019,42.3019,42.3019,2,0
+AGGS.US,D,20240822,000000,42.15,42.15,42.15,42.15,2,0
+AGGS.US,D,20240823,000000,42.33,42.3399,42.32,42.32,844,0
+AGGS.US,D,20240826,000000,42.3123,42.3123,42.3123,42.3123,2,0
+AGGS.US,D,20240827,000000,42.218,42.31,42.218,42.298,1620,0
+AGGS.US,D,20240828,000000,42.29,42.29,42.2525,42.2525,182,0
+AGGS.US,D,20240829,000000,42.21,42.21,42.21,42.21,1,0
+AGGS.US,D,20240830,000000,42.1212,42.1212,42.1212,42.1212,1,0
+AGGS.US,D,20240903,000000,42.1177,42.1177,42.1177,42.1177,2,0
+AGGS.US,D,20240904,000000,42.28,42.3188,42.26,42.3188,340,0
+AGGS.US,D,20240905,000000,42.4118,42.4118,42.4118,42.4118,1,0
+AGGS.US,D,20240906,000000,42.4639,42.4639,42.4639,42.4639,1,0
+AGGS.US,D,20240909,000000,42.56,42.56,42.5313,42.5313,143,0
+AGGS.US,D,20240910,000000,42.646,42.646,42.646,42.646,2,0
+AGGS.US,D,20240911,000000,42.7199,42.7199,42.655,42.655,802,0
+AGGS.US,D,20240912,000000,42.6,42.6,42.6,42.6,2,0
+AGGS.US,D,20240913,000000,42.6857,42.6857,42.6857,42.6857,2,0
+AGGS.US,D,20240916,000000,42.83,42.83,42.81,42.8178,1702,0
+AGGS.US,D,20240917,000000,42.7602,42.7602,42.7602,42.7602,1,0
+AGGS.US,D,20240918,000000,42.74,42.74,42.632,42.632,102,0
+AGGS.US,D,20240919,000000,42.635,42.635,42.62,42.6275,301,0
+AGGS.US,D,20240920,000000,42.63,42.63,42.6138,42.6138,102,0
+AGGS.US,D,20240923,000000,42.5831,42.5831,42.5831,42.5831,1,0
+AGGS.US,D,20240924,000000,42.6183,42.6183,42.6183,42.6183,1,0
+AGGS.US,D,20240925,000000,42.4786,42.4786,42.4786,42.4786,6,0
+AGGS.US,D,20240926,000000,42.4782,42.4782,42.4782,42.4782,1,0
+AGGS.US,D,20240927,000000,42.595,42.61,42.5743,42.5743,355,0
+AGGS.US,D,20241001,000000,42.4602,42.4602,42.4602,42.4602,2,0
+AGGS.US,D,20241002,000000,42.4,42.4,42.3759,42.3759,122,0
+AGGS.US,D,20241003,000000,42.3,42.3,42.2313,42.2313,377,0
+AGGS.US,D,20241004,000000,41.9679,41.9679,41.9679,41.9679,5,0
+AGGS.US,D,20241007,000000,41.8233,41.8233,41.8233,41.8233,6,0
+AGGS.US,D,20241008,000000,41.86,41.8663,41.86,41.8663,179,0
+AGGS.US,D,20241009,000000,41.7633,41.7633,41.7633,41.7633,4,0
+AGGS.US,D,20241010,000000,41.735,41.735,41.735,41.735,2,0
+AGGS.US,D,20241011,000000,41.7482,41.7482,41.7482,41.7482,2,0
+AGGS.US,D,20241014,000000,41.727,41.727,41.7265,41.7265,261,0
+AGGS.US,D,20241015,000000,41.85,41.8845,41.85,41.8845,100,0
+AGGS.US,D,20241016,000000,41.9451,41.9451,41.9451,41.9451,1,0
+AGGS.US,D,20241017,000000,41.7517,41.7517,41.7517,41.7517,2,0
+AGGS.US,D,20241018,000000,41.81,41.81,41.794,41.794,100,0
+AGGS.US,D,20241021,000000,41.5167,41.5167,41.5167,41.5167,2,0
+AGGS.US,D,20241022,000000,41.491,41.491,41.491,41.491,5,0
+AGGS.US,D,20241023,000000,41.38,41.3961,41.3787,41.3961,317,0
+AGGS.US,D,20241024,000000,41.5004,41.56,41.4852,41.4852,4816,0
+AGGS.US,D,20241025,000000,41.5,41.5,41.4,41.4,400,0
+AGGS.US,D,20241028,000000,41.37,41.37,41.31,41.3551,400,0
+AGGS.US,D,20241029,000000,41.26,41.3833,41.23,41.3833,502,0
+AGGS.US,D,20241030,000000,41.49,41.49,41.375,41.375,400,0
+AGGS.US,D,20241031,000000,41.27,41.39,41.2578,41.3398,1613,0
+AGGS.US,D,20241101,000000,41.36,41.36,41.24,41.24,500,0
+AGGS.US,D,20241104,000000,41.25,41.25,41.15,41.2078,400,0
+AGGS.US,D,20241105,000000,41.3,41.3,41.3,41.3,102,0
+AGGS.US,D,20241106,000000,40.92,41.03,40.92,40.97,402,0
+AGGS.US,D,20241107,000000,41.19,41.28,41.19,41.2565,507,0
+AGGS.US,D,20241108,000000,41.4,41.4,41.3532,41.3532,102,0
+AGGS.US,D,20241111,000000,41.2515,41.295,41.2515,41.295,3002,0
+AGGS.US,D,20241112,000000,41.17,41.17,41.045,41.045,404,0
+AGGS.US,D,20241113,000000,41.05,41.08,41.05,41.05,1620,0
+AGGS.US,D,20241114,000000,41.1,41.1001,41.05,41.06,1141,0
+AGGS.US,D,20241115,000000,40.97,41.08,40.97,41.0251,2200,0
+AGGS.US,D,20241118,000000,40.98,41.1,40.98,41.0783,2117,0
+AGGS.US,D,20241202,000000,41.58,41.73,41.58,41.585,12115,0
+AGGS.US,D,20241203,000000,41.61,41.63,41.5,41.5,804,0
+AGGS.US,D,20241204,000000,41.52,41.62,41.52,41.62,309,0
+AGGS.US,D,20241205,000000,41.625,41.77,41.59,41.7116,7252,0
+AGGS.US,D,20241213,000000,41.16,41.16,41.1449,41.1449,190,0
+AGGS.US,D,20241230,000000,40.55,40.5618,40.28,40.5618,10824,0
+AGGS.US,D,20250103,000000,40.54,40.54,40.5098,40.5098,1003,0
+AGGS.US,D,20250110,000000,40.1892,40.1892,40.1274,40.1274,171,0
+AGGS.US,D,20250116,000000,40.53,40.54,40.5032,40.5032,10234,0
+AGGS.US,D,20250117,000000,40.4875,40.5342,40.47,40.5342,947,0
+AGGS.US,D,20250121,000000,40.67,40.67,40.645,40.645,253,0
+AGGS.US,D,20250124,000000,40.5501,40.555,40.5501,40.555,511,0
+AGGS.US,D,20250127,000000,40.735,40.736,40.735,40.735,477,0
+AGGS.US,D,20250128,000000,40.7104,40.7157,40.7104,40.7157,2456,0
+AGGS.US,D,20250129,000000,40.77,40.77,40.76,40.76,162,0
+AGGS.US,D,20250130,000000,40.84,40.84,40.8114,40.8114,109,0
+AGGS.US,D,20250131,000000,40.85,40.85,40.71,40.7321,678,0
+AGGS.US,D,20250203,000000,40.66,40.66,40.5953,40.5953,103,0
+AGGS.US,D,20250206,000000,40.88,40.88,40.8353,40.8353,104,0
+AGGS.US,D,20250207,000000,40.7399,40.8,40.7399,40.765,3612,0
+AGGS.US,D,20250210,000000,40.81,40.81,40.7536,40.7536,103,0
+AGGS.US,D,20250213,000000,40.636,40.65,40.636,40.6455,1004,0
+AGGS.US,D,20250214,000000,40.88,40.88,40.844,40.844,154,0
+AGGS.US,D,20250218,000000,40.785,40.785,40.7,40.7,486,0
+AGGS.US,D,20250219,000000,40.74,40.74,40.735,40.735,570,0
+AGGS.US,D,20250221,000000,40.86,40.9823,40.86,40.9823,891,0
+AGGS.US,D,20250224,000000,41.01,41.03,41.01,41.02,315,0
+AGGS.US,D,20250225,000000,41.25,41.27,41.25,41.27,112,0
+AGGS.US,D,20250227,000000,41.29,41.29,41.2805,41.2805,100,0
+AGGS.US,D,20250228,000000,41.38,41.4603,41.38,41.4603,113,0
+AGGS.US,D,20250303,000000,41.36,41.4326,41.36,41.4326,101,0
+AGGS.US,D,20250304,000000,41.49,41.49,41.3178,41.3178,101,0
+AGGS.US,D,20250305,000000,41.26,41.26,41.1735,41.1735,101,0
+AGGS.US,D,20250306,000000,41.07,41.15,41.07,41.145,1512,0
+AGGS.US,D,20250310,000000,41.31,41.31,41.2676,41.2676,100,0
+AGGS.US,D,20250311,000000,41.28,41.28,41.1001,41.1001,201,0
+AGGS.US,D,20250312,000000,41.03,41.03,41.0009,41.0009,107,0
+AGGS.US,D,20250317,000000,41.17,41.17,41.0749,41.0749,668,0
+AGGS.US,D,20250318,000000,41.0769,41.125,41.0769,41.125,173,0
+AGGS.US,D,20250319,000000,41.11,41.1853,41.11,41.1853,302,0
+AGGS.US,D,20250320,000000,41.3,41.3,41.225,41.225,100,0
+AGGS.US,D,20250331,000000,41.19,41.256,41.19,41.256,307,0
+AGGS.US,D,20250404,000000,41.46,41.46,41.3633,41.3633,307,0
+AGGS.US,D,20250407,000000,40.93,40.9519,40.8809,40.8809,278,0
+AGGS.US,D,20250408,000000,40.8,40.8,40.5467,40.5467,265,0
+AGGS.US,D,20250411,000000,39.97,40.2751,39.91,40.2751,340,0
+AGGS.US,D,20250414,000000,40.39,40.4373,40.39,40.4373,149,0
+AGGS.US,D,20250417,000000,40.54,40.5451,40.52,40.5451,268,0
+AGGS.US,D,20250421,000000,40.45,40.45,40.3399,40.3399,407,0
+AGGS.US,D,20250422,000000,40.4335,40.44,40.3969,40.3969,4514,0
+AGGS.US,D,20250424,000000,40.645,40.6563,40.63,40.6557,454,0
+AGGS.US,D,20250425,000000,40.79,40.825,40.79,40.825,1721,0
+AGGS.US,D,20250428,000000,40.94,41,40.9327,41,761,0
+AGGS.US,D,20250430,000000,41.0282,41.0931,41.0282,41.0931,264,0
+AGGS.US,D,20250502,000000,40.73,40.73,40.66,40.66,268,0
+AGGS.US,D,20250520,000000,40.49,40.49,40.47,40.47,300,0
+AGGS.US,D,20250523,000000,40.389,40.39,40.34,40.375,1240,0
+AGGS.US,D,20250529,000000,40.64,40.66,40.64,40.65,571,0
+AGGS.US,D,20250604,000000,40.5625,40.66,40.5625,40.66,960,0
+AGGS.US,D,20250610,000000,40.53,40.53,40.515,40.515,1062,0
+AGGS.US,D,20250613,000000,40.6499,40.6499,40.615,40.615,112,0
+AGGS.US,D,20250618,000000,40.775,40.775,40.7264,40.7264,122,0
+AGGS.US,D,20250627,000000,41.0532,41.0532,41.0436,41.0436,912,0
+AGGS.US,D,20250630,000000,41.07,41.2,41.07,41.1833,38332,0
+AGGS.US,D,20250702,000000,40.942,40.9522,40.942,40.9522,238,0
+AGGS.US,D,20250709,000000,40.82,40.885,40.82,40.885,17815,0
+AGGS.US,D,20250710,000000,40.8749,40.8895,40.87,40.87,2075,0
+AGGS.US,D,20250711,000000,40.7567,40.7567,40.7121,40.7121,1525,0
+AGGS.US,D,20250714,000000,40.73,40.98,40.73,40.98,1099,0
+AGGS.US,D,20250717,000000,40.64,40.64,40.48,40.51,12658,0
+AGGS.US,D,20250721,000000,40.8608,40.8608,40.8294,40.8294,181,0
+AGGS.US,D,20250722,000000,40.92,40.95,40.905,40.905,413,0
+AGGS.US,D,20250723,000000,40.845,40.85,40.845,40.85,296,0
+AGGS.US,D,20250724,000000,40.79,40.81,40.7655,40.7655,260,0
+AGGS.US,D,20250725,000000,40.78,40.8795,40.78,40.855,1835,0
+AGGS.US,D,20250728,000000,40.84,40.84,40.8102,40.8102,1672,0
+AGGS.US,D,20250729,000000,40.93,41.01,40.93,41.01,164,0
+AGGS.US,D,20250730,000000,40.97,41,40.9314,40.9314,215,0
+AGGS.US,D,20250731,000000,40.98,40.98,40.935,40.935,120,0
+AGGS.US,D,20250801,000000,41,41.075,41,41.075,722,0
+AGGS.US,D,20250804,000000,41.14,41.41,41.14,41.31,1035,0
+AGGS.US,D,20250807,000000,41.2,41.201,41.16,41.201,877,0
+AGGS.US,D,20250808,000000,41.07,41.08,41.07,41.0781,214,0
+AGGS.US,D,20250811,000000,41.11,41.3,41.055,41.055,7514,0
+AGGS.US,D,20250813,000000,41.19,41.25,41.1687,41.1687,2810,0
+AGGS.US,D,20250815,000000,41.11,41.17,41.035,41.035,6003,0
+AGGS.US,D,20250818,000000,41.005,41.03,40.98,41.01,1614,0
+AGGS.US,D,20250819,000000,41.08,41.08,41.06,41.065,1269,0
+AGGS.US,D,20250820,000000,41.09,41.095,41.09,41.095,210,0
+AGGS.US,D,20250821,000000,41.0256,41.0256,41.0151,41.0151,1905,0
+AGGS.US,D,20250822,000000,41.11,41.195,41.11,41.195,115,0
+AGGS.US,D,20250825,000000,41.21,41.21,41.21,41.21,306,0
+AGGS.US,D,20250827,000000,41.255,41.255,41.255,41.255,261,0
+AGGS.US,D,20250909,000000,41.6527,41.6527,41.59,41.6,124782,0
+AGGS.US,D,20250911,000000,41.7472,41.76,41.7472,41.755,921,0
+AGGS.US,D,20250912,000000,41.68,41.79,41.68,41.695,1341,0
+AGGS.US,D,20250916,000000,41.805,41.84,41.805,41.815,551,0
+AGGS.US,D,20250917,000000,41.89,41.89,41.7372,41.7372,179,0
+AGGS.US,D,20250918,000000,41.6252,41.64,41.6252,41.64,110,0
+AGGS.US,D,20250919,000000,41.6699,41.72,41.635,41.635,640,0
+AGGS.US,D,20250922,000000,41.5967,41.5999,41.5967,41.5999,977,0
+AGGS.US,D,20250923,000000,41.6,41.73,41.6,41.655,1583,0
+AGGS.US,D,20250924,000000,41.63,41.6395,41.61,41.61,1321,0
+AGGS.US,D,20250925,000000,41.5791,41.5791,41.555,41.555,848,0
+AGGS.US,D,20250929,000000,41.68,41.7,41.6598,41.6702,501,0
+AGGS.US,D,20250930,000000,41.715,41.715,41.65,41.66,635,0
+AGGS.US,D,20251001,000000,41.63,41.63,41.63,41.63,2671,0
+AGGS.US,D,20251002,000000,41.665,41.71,41.665,41.71,239,0
+AGGS.US,D,20251003,000000,41.6676,41.68,41.66,41.66,588,0
+AGGS.US,D,20251008,000000,41.65,41.65,41.635,41.635,234,0
+AGGS.US,D,20251010,000000,41.7799,41.7799,41.7446,41.7446,1259,0
+AGGS.US,D,20251014,000000,41.82,41.89,41.8199,41.8787,670,0
+AGGS.US,D,20251015,000000,41.8574,41.8613,41.8574,41.8613,432,0
+AGGS.US,D,20251016,000000,41.89,41.985,41.8691,41.985,1031,0
+AGGS.US,D,20251020,000000,41.9875,42.03,41.9875,42.005,1489,0
+AGGS.US,D,20251022,000000,42.0891,42.0891,42.085,42.085,178,0
+AGGS.US,D,20251024,000000,42.0586,42.0586,42.045,42.045,560,0
+AGGS.US,D,20251027,000000,42.01,42.0752,42.01,42.0752,1417,0
+AGGS.US,D,20251028,000000,42.14,42.14,42.0988,42.115,2327,0
+AGGS.US,D,20251031,000000,41.865,41.89,41.86,41.87,3046,0
+AGGS.US,D,20251104,000000,41.6682,41.68,41.6682,41.67,1536,0
+AGGS.US,D,20251105,000000,41.5591,41.56,41.54,41.545,2516,0
+AGGS.US,D,20251106,000000,41.65,41.65,41.65,41.65,1065,0
+AGGS.US,D,20251107,000000,41.647,41.72,41.647,41.68,1505,0
+AGGS.US,D,20251110,000000,41.62,41.7299,41.618,41.625,4026,0
+AGGS.US,D,20251111,000000,41.6975,41.79,41.6975,41.71,1026,0
+AGGS.US,D,20251112,000000,41.72,41.77,41.72,41.7413,5371,0
+AGGS.US,D,20251113,000000,41.66,41.74,41.655,41.655,868,0
+AGGS.US,D,20251114,000000,41.65,41.65,41.555,41.555,880,0
+AGGS.US,D,20251117,000000,41.579,41.58,41.4764,41.56,2367,0
+AGGS.US,D,20251118,000000,41.62,41.75,41.57,41.59,7883,0
+AGGS.US,D,20251119,000000,41.63,41.63,41.57,41.57,285,0
+AGGS.US,D,20251120,000000,41.63,41.72,41.61,41.692,5643,0
+AGGS.US,D,20251121,000000,41.715,41.72,41.61,41.72,981,0
+AGGS.US,D,20251125,000000,41.8301,41.875,41.7507,41.875,781,0
+AGGS.US,D,20251202,000000,41.53,41.59,41.53,41.59,905,0
+AGGS.US,D,20251208,000000,41.43,41.47,41.43,41.47,1658,0
+AGGS.US,D,20251212,000000,41.46,41.46,41.44,41.44,185,0
+AGGS.US,D,20251215,000000,41.46,41.475,41.46,41.475,234,0
+AGGS.US,D,20251216,000000,41.51,41.5923,41.51,41.56,677,0
+AGGS.US,D,20251217,000000,41.54,41.56,41.54,41.56,122,0
+AGGS.US,D,20251218,000000,41.68,41.74,41.65,41.65,400,0
+AGGS.US,D,20251222,000000,41.12,41.1577,41.12,41.1577,272,0
+AGGS.US,D,20251223,000000,41.13,41.14,41.13,41.135,2382,0
+AGGS.US,D,20260102,000000,41.23,41.32,41.185,41.185,716,0
+AGGS.US,D,20260107,000000,41.3099,41.3099,41.295,41.295,110,0
+AGGS.US,D,20260108,000000,41.27,41.36,41.245,41.245,3808,0
+AGGS.US,D,20260109,000000,41.35,41.35,41.33,41.3495,1168,0
+AGGS.US,D,20260112,000000,41.34,41.3799,41.32,41.355,591,0
+AGGS.US,D,20260113,000000,41.34,41.3496,41.34,41.3496,446,0
+AGGS.US,D,20260114,000000,41.44,41.44,41.43,41.43,412,0
+AGGS.US,D,20260115,000000,41.43,41.44,41.405,41.405,691,0
+AGGS.US,D,20260116,000000,41.36,41.36,41.32,41.32,105,0
+AGGS.US,D,20260120,000000,41.19,41.19,41.15,41.15,9201,0
+AGGS.US,D,20260121,000000,41.2,41.2584,41.2,41.2584,244,0
+AGGS.US,D,20260122,000000,41.28,41.28,41.23,41.245,3286,0
+AGGS.US,D,20260123,000000,41.275,41.2905,41.2549,41.2905,2532,0
+AGGS.US,D,20260126,000000,41.3331,41.345,41.3331,41.345,387,0
+AGGS.US,D,20260127,000000,41.31,41.39,41.31,41.3559,3770,0
+AGGS.US,D,20260129,000000,41.32,41.37,41.28,41.3197,3155,0
+AGGS.US,D,20260130,000000,41.28,41.3151,41.28,41.3151,564,0
+AGGS.US,D,20260203,000000,41.095,41.2,41.07,41.12,1754,0
+AGGS.US,D,20260204,000000,41.1,41.1,41.075,41.075,5292,0
+AGGS.US,D,20260205,000000,41.16,41.34,41.16,41.31,6040,0
+AGGS.US,D,20260206,000000,41.275,41.2853,41.27,41.2853,929,0
+AGGS.US,D,20260209,000000,41.31,41.4,41.29,41.29,1942,0
+AGGS.US,D,20260210,000000,41.4,41.415,41.4,41.415,851,0
+AGGS.US,D,20260211,000000,41.38,41.41,41.37,41.371,1182,0
+AGGS.US,D,20260212,000000,41.43,41.531,41.43,41.531,263,0
+AGGS.US,D,20260213,000000,41.6582,41.67,41.65,41.665,1787,0
+AGGS.US,D,20260217,000000,41.68,41.68,41.655,41.67,2238,0
diff --git a/daily/us/nyse stocks/1/aig.us.txt b/daily/us/nyse stocks/1/aig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96f99e660786ad0ae34cfeebf16ceecfbe4c318e
--- /dev/null
+++ b/daily/us/nyse stocks/1/aig.us.txt	
@@ -0,0 +1,10442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIG.US,D,19840907,000000,41.8024,41.9646,40.9944,40.9944,78505.06174748,0
+AIG.US,D,19840910,000000,41.1555,41.3167,41.1555,41.1555,45699.587784039,0
+AIG.US,D,19840911,000000,41.4799,41.8024,41.4799,41.4799,169752.66153968,0
+AIG.US,D,19840912,000000,42.4521,42.9357,42.4521,42.4521,146757.90423784,0
+AIG.US,D,19840913,000000,43.1009,43.1009,43.1009,43.1009,129761.07159765,0
+AIG.US,D,19840914,000000,43.1009,43.5855,43.1009,43.5855,96516.12961286,0
+AIG.US,D,19840917,000000,43.4204,43.4204,43.4204,43.4204,301413.00812769,0
+AIG.US,D,19840918,000000,43.4204,43.4204,42.7746,42.7746,98713.469719565,0
+AIG.US,D,19840919,000000,42.7746,42.9357,42.4521,42.4521,85240.519546784,0
+AIG.US,D,19840920,000000,42.1297,42.1297,42.1297,42.1297,218223.33934718,0
+AIG.US,D,19840921,000000,42.1297,42.4521,41.1555,41.1555,311960.24063988,0
+AIG.US,D,19840924,000000,41.1555,41.8024,40.8322,40.8322,77183.605822198,0
+AIG.US,D,19840925,000000,40.8322,40.9944,40.6719,40.6719,87728.80376021,0
+AIG.US,D,19840926,000000,40.8322,40.9944,40.8322,40.8322,163451.58532629,0
+AIG.US,D,19840927,000000,40.8322,40.8322,40.5077,40.5077,153488.27560172,0
+AIG.US,D,19840928,000000,40.5077,40.9944,40.5077,40.6719,259380.74029026,0
+AIG.US,D,19841001,000000,40.6719,40.6719,40.6719,40.6719,156862.61686742,0
+AIG.US,D,19841002,000000,40.8322,40.8322,40.8322,40.8322,199039.33947113,0
+AIG.US,D,19841003,000000,40.8322,40.8322,40.0182,40.0182,94025.81082526,0
+AIG.US,D,19841004,000000,40.5077,40.5077,40.5077,40.5077,172678.37920027,0
+AIG.US,D,19841005,000000,40.5077,40.8322,40.3436,40.8322,45553.098443592,0
+AIG.US,D,19841008,000000,40.8322,40.8322,40.8322,40.8322,442897.29610944,0
+AIG.US,D,19841009,000000,41.1555,41.3167,41.1555,41.1555,114822.21073331,0
+AIG.US,D,19841010,000000,41.1555,41.3167,40.9944,41.3167,150708.02999448,0
+AIG.US,D,19841011,000000,41.4799,41.6401,41.4799,41.6401,202405.54244016,0
+AIG.US,D,19841012,000000,42.1297,42.1297,41.6401,42.1297,147779.26047263,0
+AIG.US,D,19841015,000000,42.1297,43.1009,42.1297,43.1009,159788.33452802,0
+AIG.US,D,19841016,000000,43.1009,43.4204,43.1009,43.1009,184687.45325567,0
+AIG.US,D,19841017,000000,43.1009,43.1009,42.9357,43.1009,118633.98544618,0
+AIG.US,D,19841018,000000,43.1009,44.7218,42.9357,44.7218,254105.08945999,0
+AIG.US,D,19841019,000000,45.6941,46.3389,45.0423,45.5289,328218.52285534,0
+AIG.US,D,19841022,000000,45.5289,45.5289,45.0423,45.0423,101644.2738156,0
+AIG.US,D,19841023,000000,43.9099,44.8801,43.1009,43.1009,282817.00018763,0
+AIG.US,D,19841024,000000,42.6113,43.1009,42.1297,42.4521,303908.41335073,0
+AIG.US,D,19841025,000000,42.4521,43.1009,42.4521,42.4521,292921.7128172,0
+AIG.US,D,19841026,000000,41.4799,41.6401,40.6719,40.6719,379331.0952263,0
+AIG.US,D,19841029,000000,40.6719,41.3167,40.6719,41.1555,139431.40264132,0
+AIG.US,D,19841030,000000,41.8024,41.9646,41.1555,41.8024,248834.52506517,0
+AIG.US,D,19841031,000000,42.4521,43.1009,41.9646,42.7746,317966.30359821,0
+AIG.US,D,19841101,000000,42.9357,43.2632,42.6113,43.1009,327047.62541885,0
+AIG.US,D,19841102,000000,43.1009,43.5855,42.9357,43.5855,214709.62975061,0
+AIG.US,D,19841105,000000,43.7467,43.7467,43.4204,43.7467,50818.576402994,0
+AIG.US,D,19841106,000000,43.9099,45.5289,43.9099,45.5289,375818.40291683,0
+AIG.US,D,19841107,000000,45.6941,45.8534,45.0423,45.5289,275641.05707989,0
+AIG.US,D,19841108,000000,45.3677,45.8534,45.0423,45.8534,158469.930464,0
+AIG.US,D,19841109,000000,43.5855,43.5855,42.9357,43.1009,1555408.5575601,0
+AIG.US,D,19841112,000000,43.1009,43.1009,42.6113,42.9357,232430.77079636,0
+AIG.US,D,19841113,000000,42.9357,43.2632,42.7746,42.7746,292046.84592287,0
+AIG.US,D,19841114,000000,42.6113,42.7746,42.6113,42.6113,226722.77295436,0
+AIG.US,D,19841115,000000,42.6113,42.7746,42.6113,42.7746,91978.01192026,0
+AIG.US,D,19841116,000000,42.7746,42.7746,42.1297,42.291,190250.99633139,0
+AIG.US,D,19841119,000000,42.1297,42.1297,40.8322,40.8322,324847.23345088,0
+AIG.US,D,19841120,000000,40.8322,41.3167,40.8322,40.9944,281496.56154943,0
+AIG.US,D,19841121,000000,41.1555,41.1555,40.9944,41.1555,64740.150180893,0
+AIG.US,D,19841123,000000,41.3167,41.6401,41.3167,41.6401,136061.13052395,0
+AIG.US,D,19841126,000000,41.8024,41.9646,41.3167,41.4799,193916.28170383,0
+AIG.US,D,19841127,000000,41.3167,42.291,41.3167,42.1297,79967.920577778,0
+AIG.US,D,19841128,000000,42.4521,42.7746,42.291,42.291,148656.16194114,0
+AIG.US,D,19841129,000000,42.291,42.291,42.1297,42.1297,36615.21410215,0
+AIG.US,D,19841130,000000,42.1297,42.1297,40.8322,40.9944,108232.22498736,0
+AIG.US,D,19841203,000000,40.9944,40.9944,39.5365,39.858,341105.51566633,0
+AIG.US,D,19841204,000000,39.858,40.3436,39.858,40.0182,172239.92846603,0
+AIG.US,D,19841205,000000,40.1823,40.3436,39.858,39.858,109405.15699802,0
+AIG.US,D,19841206,000000,39.858,40.1823,39.3734,40.1823,209877.51609004,0
+AIG.US,D,19841207,000000,40.1823,40.1823,39.858,39.858,131526.06469261,0
+AIG.US,D,19841210,000000,40.1823,40.6719,40.0182,40.5077,207239.6906749,0
+AIG.US,D,19841211,000000,40.3436,40.6719,40.3436,40.6719,55068.801850129,0
+AIG.US,D,19841212,000000,40.5077,40.6719,40.5077,40.5077,44085.153177862,0
+AIG.US,D,19841213,000000,40.5077,40.9944,40.3436,40.8322,112627.92248785,0
+AIG.US,D,19841214,000000,40.9944,40.9944,40.5077,40.8322,224962.86629482,0
+AIG.US,D,19841217,000000,41.1555,41.1555,40.9944,41.1555,135183.21176836,0
+AIG.US,D,19841218,000000,41.4799,43.1009,41.4799,43.1009,377720.72976848,0
+AIG.US,D,19841219,000000,43.2632,44.2354,43.2632,43.7467,302294.99603164,0
+AIG.US,D,19841220,000000,43.5855,43.5855,42.7746,42.7746,163599.09195382,0
+AIG.US,D,19841221,000000,42.7746,42.9357,41.3167,41.9646,254989.11193813,0
+AIG.US,D,19841224,000000,42.1297,42.9357,42.1297,42.7746,283254.43363479,0
+AIG.US,D,19841226,000000,42.7746,42.7746,42.291,42.6113,124344.01786237,0
+AIG.US,D,19841227,000000,42.4521,42.7746,42.4521,42.7746,24170.741173758,0
+AIG.US,D,19841228,000000,42.7746,42.9357,42.6113,42.9357,101206.84036842,0
+AIG.US,D,19841231,000000,42.7746,43.2632,42.7746,43.2632,95931.189538157,0
+AIG.US,D,19850102,000000,43.1009,43.1009,42.4521,42.7746,96373.709420758,0
+AIG.US,D,19850103,000000,42.7746,42.7746,42.1297,42.4521,44231.642518309,0
+AIG.US,D,19850104,000000,42.4521,42.4521,42.1297,42.1297,14942.930012683,0
+AIG.US,D,19850107,000000,42.1297,42.1297,41.6401,41.6401,152173.94068604,0
+AIG.US,D,19850108,000000,41.6401,41.6401,41.3167,41.3167,481710.86760539,0
+AIG.US,D,19850109,000000,41.4799,41.6401,41.3167,41.4799,100472.35909201,0
+AIG.US,D,19850110,000000,41.6401,42.7746,41.4799,42.7746,257333.95867236,0
+AIG.US,D,19850111,000000,42.7746,42.7746,42.4521,42.4521,146019.35381308,0
+AIG.US,D,19850114,000000,42.291,42.291,41.4799,41.8024,231554.88661494,0
+AIG.US,D,19850115,000000,41.9646,41.9646,41.6401,41.9646,176339.59542436,0
+AIG.US,D,19850116,000000,41.8024,42.291,41.8024,42.291,127271.77009713,0
+AIG.US,D,19850117,000000,42.4521,42.4521,42.291,42.291,77476.584503092,0
+AIG.US,D,19850118,000000,42.6113,42.7746,42.4521,42.6113,277396.89459107,0
+AIG.US,D,19850121,000000,42.7746,43.1009,42.6113,42.9357,176781.09801987,0
+AIG.US,D,19850122,000000,42.7746,43.5855,42.7746,43.4204,365714.70757434,0
+AIG.US,D,19850123,000000,43.2632,44.7218,43.2632,44.7218,176339.59542436,0
+AIG.US,D,19850124,000000,44.5587,45.6941,44.5587,45.6941,194206.20852347,0
+AIG.US,D,19850125,000000,45.5289,46.0174,45.3677,45.3677,149093.59538831,0
+AIG.US,D,19850128,000000,45.5289,45.6941,45.3677,45.5289,92416.462654516,0
+AIG.US,D,19850129,000000,45.5289,45.8534,45.3677,45.6941,147195.33768501,0
+AIG.US,D,19850130,000000,45.5289,46.9887,45.5289,46.9887,495478.83103324,0
+AIG.US,D,19850131,000000,46.9887,47.6356,46.6624,46.9887,253958.60011955,0
+AIG.US,D,19850201,000000,46.9887,46.9887,46.8246,46.9887,41156.383656008,0
+AIG.US,D,19850204,000000,46.8246,48.4465,46.8246,48.1202,285306.30168814,0
+AIG.US,D,19850205,000000,49.5789,49.5789,48.6086,48.6086,525646.47958154,0
+AIG.US,D,19850206,000000,48.7699,48.9311,48.6086,48.6086,137967.52652393,0
+AIG.US,D,19850207,000000,48.7699,48.7699,47.9589,48.2834,267585.16064238,0
+AIG.US,D,19850208,000000,48.1202,48.2834,47.4743,47.6356,167549.21771045,0
+AIG.US,D,19850211,000000,47.6356,47.9589,47.4743,47.6356,69861.173374019,0
+AIG.US,D,19850212,000000,47.6356,47.6356,47.3111,47.6356,85240.519546784,0
+AIG.US,D,19850213,000000,47.6356,48.4465,47.4743,48.2834,197869.45932174,0
+AIG.US,D,19850214,000000,48.1202,48.4465,48.1202,48.1202,93148.909356751,0
+AIG.US,D,19850215,000000,48.2834,48.4465,47.9589,48.1202,218223.33934718,0
+AIG.US,D,19850219,000000,47.9589,47.9589,47.4743,47.6356,70302.675969534,0
+AIG.US,D,19850220,000000,47.6356,47.6356,46.9887,47.149,87876.310387744,0
+AIG.US,D,19850221,000000,46.1787,46.3389,45.2066,45.6941,743579.89210908,0
+AIG.US,D,19850222,000000,45.5289,45.6941,45.2066,45.2066,171213.4857958,0
+AIG.US,D,19850225,000000,45.2066,45.2066,44.3965,45.2066,142063.12433393,0
+AIG.US,D,19850226,000000,45.2066,45.8534,45.2066,45.3677,167110.7669762,0
+AIG.US,D,19850227,000000,45.5289,45.8534,45.5289,45.5289,227157.15454027,0
+AIG.US,D,19850228,000000,45.6941,46.1787,45.6941,46.1787,133717.3010768,0
+AIG.US,D,19850301,000000,46.1787,46.3389,45.8534,46.1787,242395.09780802,0
+AIG.US,D,19850304,000000,46.3389,46.3389,45.5289,45.6941,106326.84627446,0
+AIG.US,D,19850305,000000,45.5289,45.6941,45.2066,45.3677,117312.52952091,0
+AIG.US,D,19850306,000000,45.2066,45.2066,44.2354,44.2354,128296.17819317,0
+AIG.US,D,19850307,000000,44.2354,46.3389,43.4204,46.1787,496210.26044839,0
+AIG.US,D,19850308,000000,45.8534,45.8534,45.3677,45.3677,168576.67766775,0
+AIG.US,D,19850311,000000,45.5289,45.5289,45.0423,45.3677,251910.80121455,0
+AIG.US,D,19850312,000000,45.5289,46.0174,45.5289,45.5289,242243.52203214,0
+AIG.US,D,19850313,000000,45.5289,45.5289,44.7218,44.8801,391783.70645139,0
+AIG.US,D,19850314,000000,44.5587,45.5289,44.5587,45.0423,240343.22975467,0
+AIG.US,D,19850315,000000,45.2066,45.2066,44.7218,44.7218,217054.47648486,0
+AIG.US,D,19850318,000000,44.5587,44.5587,44.2354,44.2354,178096.45022265,0
+AIG.US,D,19850319,000000,44.0711,44.3965,44.0711,44.3965,199187.86338575,0
+AIG.US,D,19850320,000000,44.5587,44.8801,44.3965,44.3965,226864.17585938,0
+AIG.US,D,19850321,000000,44.5587,44.7218,44.5587,44.5587,207389.23187661,0
+AIG.US,D,19850322,000000,44.5587,46.0174,44.5587,45.8534,268462.0621109,0
+AIG.US,D,19850325,000000,45.8534,45.8534,45.5289,45.8534,73817.402853175,0
+AIG.US,D,19850326,000000,45.8534,45.8534,45.5289,45.5289,204164.4318126,0
+AIG.US,D,19850327,000000,45.6941,46.3389,45.6941,46.3389,78357.555119948,0
+AIG.US,D,19850328,000000,46.3389,46.3389,46.3389,46.3389,59900.915510708,0
+AIG.US,D,19850329,000000,46.3389,46.6624,46.1787,46.6624,41301.855709369,0
+AIG.US,D,19850401,000000,46.5021,46.6624,46.3389,46.3389,152315.34359105,0
+AIG.US,D,19850402,000000,46.3389,46.5021,46.0174,46.0174,165795.41477343,0
+AIG.US,D,19850403,000000,46.1787,46.1787,45.0423,45.0423,149684.63918552,0
+AIG.US,D,19850404,000000,44.8801,45.0423,44.2354,44.7218,163301.02683748,0
+AIG.US,D,19850408,000000,44.7218,44.8801,44.3965,44.5587,168720.11514694,0
+AIG.US,D,19850409,000000,44.5587,44.7218,44.3965,44.3965,61366.826202265,0
+AIG.US,D,19850410,000000,44.3965,44.8801,44.3965,44.7218,95054.288069649,0
+AIG.US,D,19850411,000000,44.7218,45.6941,44.7218,45.0423,295560.55551942,0
+AIG.US,D,19850412,000000,45.0423,45.5289,45.0423,45.5289,361027.04868003,0
+AIG.US,D,19850415,000000,45.6941,46.6624,45.6941,46.6624,72643.453555426,0
+AIG.US,D,19850416,000000,46.8246,48.2834,46.8246,47.9589,195673.13650211,0
+AIG.US,D,19850417,000000,48.1202,48.2834,47.9589,48.2834,60632.344925857,0
+AIG.US,D,19850418,000000,48.1202,48.6086,47.9589,48.6086,190836.95369318,0
+AIG.US,D,19850419,000000,48.4465,48.6086,48.4465,48.4465,120538.346872,0
+AIG.US,D,19850422,000000,48.4465,48.6086,48.2834,48.4465,171066.99645536,0
+AIG.US,D,19850423,000000,48.4465,48.7699,48.2834,48.7699,109113.19560422,0
+AIG.US,D,19850424,000000,48.4465,50.2258,48.4465,50.0665,681478.58463041,0
+AIG.US,D,19850425,000000,50.2258,50.7153,50.0665,50.7153,221740.100805,0
+AIG.US,D,19850426,000000,50.7153,50.7153,49.9023,50.0665,175020.17407325,0
+AIG.US,D,19850429,000000,49.5789,49.7372,48.9311,48.9311,123467.11639385,0
+AIG.US,D,19850430,000000,48.7699,48.7699,47.7997,48.1202,64292.543862859,0
+AIG.US,D,19850501,000000,47.9589,48.2834,46.5021,46.5021,73085.973438027,0
+AIG.US,D,19850502,000000,46.5021,48.6086,46.5021,48.6086,201383.16891828,0
+AIG.US,D,19850503,000000,48.6086,50.7153,48.6086,50.0665,161839.18529428,0
+AIG.US,D,19850506,000000,49.9023,49.9023,49.2576,49.2576,69424.757213938,0
+AIG.US,D,19850507,000000,49.2576,50.0665,49.2576,49.9023,184687.45325567,0
+AIG.US,D,19850508,000000,49.4158,49.9023,49.2576,49.7372,293804.71800823,0
+AIG.US,D,19850509,000000,49.5789,51.8496,49.5789,51.0386,475115.79542401,0
+AIG.US,D,19850510,000000,51.5263,53.3085,51.5263,52.8219,415215.8972004,0
+AIG.US,D,19850513,000000,52.984,53.3085,52.8219,53.1473,331442.30563225,0
+AIG.US,D,19850514,000000,52.984,53.9533,52.984,53.9533,191570.41768251,0
+AIG.US,D,19850515,000000,53.4676,54.1165,52.8219,52.8219,150560.52336695,0
+AIG.US,D,19850516,000000,52.8219,53.3085,52.8219,53.3085,96960.684069632,0
+AIG.US,D,19850517,000000,53.4676,54.9265,53.4676,54.7663,286330.70978417,0
+AIG.US,D,19850520,000000,54.6031,55.413,54.6031,55.413,139431.40264132,0
+AIG.US,D,19850521,000000,55.2479,55.2479,54.6031,54.6031,137674.54784304,0
+AIG.US,D,19850522,000000,54.4398,54.4398,53.6299,53.9533,101058.3164538,0
+AIG.US,D,19850523,000000,53.7891,53.9533,53.3085,53.3085,76010.673811535,0
+AIG.US,D,19850524,000000,53.4676,53.7891,52.8219,52.984,86850.885004614,0
+AIG.US,D,19850528,000000,52.8219,53.1473,52.1721,52.3333,171359.97513624,0
+AIG.US,D,19850529,000000,52.1721,52.3333,51.5263,51.6875,73085.973438027,0
+AIG.US,D,19850530,000000,51.5263,51.5263,51.0386,51.3641,65030.077000527,0
+AIG.US,D,19850531,000000,51.3641,52.8219,51.1999,52.8219,241810.15773332,0
+AIG.US,D,19850603,000000,52.8219,53.6299,52.8219,52.8219,119511.90420177,0
+AIG.US,D,19850604,000000,52.8219,53.6299,52.6597,53.4676,70740.109416702,0
+AIG.US,D,19850605,000000,53.9533,54.6031,53.7891,54.1165,93148.909356751,0
+AIG.US,D,19850606,000000,54.2806,54.7663,54.1165,54.7663,88605.70522872,0
+AIG.US,D,19850607,000000,54.6031,54.6031,54.2806,54.2806,74548.832268324,0
+AIG.US,D,19850610,000000,54.1165,54.1165,53.7891,53.7891,127714.28997972,0
+AIG.US,D,19850611,000000,53.6299,53.6299,53.3085,53.4676,123758.06050058,0
+AIG.US,D,19850612,000000,53.1473,53.1473,52.3333,52.3333,122730.60054327,0
+AIG.US,D,19850613,000000,52.4994,52.4994,51.8496,52.0118,96516.12961286,0
+AIG.US,D,19850614,000000,51.6875,52.3333,51.3641,52.1721,154810.74881408,0
+AIG.US,D,19850617,000000,52.0118,52.6597,51.8496,52.4994,38954.974400957,0
+AIG.US,D,19850618,000000,52.4994,53.4676,52.4994,53.1473,305516.74423439,0
+AIG.US,D,19850619,000000,53.3085,53.6299,53.1473,53.3085,157592.0117084,0
+AIG.US,D,19850620,000000,53.4676,53.7891,53.3085,53.7891,47012.90541263,0
+AIG.US,D,19850621,000000,53.7891,54.1165,53.6299,54.1165,114090.78131816,0
+AIG.US,D,19850624,000000,54.1165,54.1165,53.7891,53.7891,71620.06274647,0
+AIG.US,D,19850625,000000,53.9533,54.2806,53.7891,53.9533,75720.7469919,0
+AIG.US,D,19850626,000000,53.9533,53.9533,53.6299,53.7891,38666.064868409,0
+AIG.US,D,19850627,000000,53.6299,54.6031,53.6299,54.2806,305664.25086192,0
+AIG.US,D,19850628,000000,54.2806,54.4398,54.1165,54.1165,90071.615920276,0
+AIG.US,D,19850701,000000,54.2806,54.2806,53.9533,54.1165,256892.45607684,0
+AIG.US,D,19850702,000000,54.1165,54.2806,53.9533,54.2806,138111.98129021,0
+AIG.US,D,19850703,000000,54.2806,54.4398,54.1165,54.2806,50382.160242911,0
+AIG.US,D,19850705,000000,54.4398,54.4398,53.9533,54.1165,57412.631297283,0
+AIG.US,D,19850708,000000,53.9533,53.9533,53.3085,53.6299,86409.382409101,0
+AIG.US,D,19850709,000000,53.6299,53.7891,53.4676,53.6299,24456.598845048,0
+AIG.US,D,19850710,000000,53.6299,54.1165,53.6299,54.1165,85389.043461404,0
+AIG.US,D,19850711,000000,54.1165,54.9265,54.1165,54.7663,430007.2514372,0
+AIG.US,D,19850712,000000,54.9265,57.0331,54.9265,55.7375,328950.96955756,0
+AIG.US,D,19850715,000000,55.5753,55.8996,55.413,55.5753,117900.52145686,0
+AIG.US,D,19850716,000000,55.5753,57.3575,55.5753,57.0331,347260.10253927,0
+AIG.US,D,19850717,000000,57.1953,57.5197,56.5455,56.7077,132251.39038524,0
+AIG.US,D,19850718,000000,56.7077,56.7077,54.7663,55.2479,206068.79323841,0
+AIG.US,D,19850719,000000,55.2479,55.5753,54.7663,54.7663,168280.6471256,0
+AIG.US,D,19850722,000000,54.7663,54.7663,54.2806,54.4398,104718.5153908,0
+AIG.US,D,19850723,000000,54.4398,55.0897,54.2806,54.6031,171654.98839132,0
+AIG.US,D,19850724,000000,54.6031,54.7663,53.6299,54.1165,268903.56470641,0
+AIG.US,D,19850725,000000,54.4398,54.6031,54.1165,54.1165,317966.30359821,0
+AIG.US,D,19850726,000000,54.1165,54.2806,53.9533,54.1165,290576.86608296,0
+AIG.US,D,19850729,000000,53.9533,54.1165,53.6299,53.6299,165210.47469874,0
+AIG.US,D,19850730,000000,53.6299,53.6299,52.8219,53.1473,217642.46842082,0
+AIG.US,D,19850731,000000,53.3085,55.2479,53.3085,55.0897,284276.80715666,0
+AIG.US,D,19850801,000000,55.7375,56.3862,55.2479,55.2479,170918.47254073,0
+AIG.US,D,19850802,000000,55.2479,55.2479,54.7663,54.7663,41449.362336901,0
+AIG.US,D,19850805,000000,54.6031,54.6031,53.7891,54.2806,110286.12761487,0
+AIG.US,D,19850806,000000,54.2806,54.6031,54.1165,54.2806,101206.84036842,0
+AIG.US,D,19850807,000000,54.1165,54.4398,53.9533,54.4398,117754.03211642,0
+AIG.US,D,19850808,000000,54.6031,55.5753,54.6031,55.0897,251620.87439492,0
+AIG.US,D,19850809,000000,55.2479,56.0629,55.2479,55.5753,268320.65920588,0
+AIG.US,D,19850812,000000,55.413,55.413,54.6031,54.6031,90806.097196684,0
+AIG.US,D,19850813,000000,54.4398,54.7663,54.1165,54.2806,40716.915634667,0
+AIG.US,D,19850814,000000,54.4398,54.4398,53.9533,54.1165,64591.626266272,0
+AIG.US,D,19850815,000000,54.2806,54.4398,53.9533,54.1165,91095.006729233,0
+AIG.US,D,19850816,000000,53.9533,54.1165,53.9533,53.9533,43204.182561007,0
+AIG.US,D,19850819,000000,53.9533,53.9533,53.4676,53.7891,51260.078998507,0
+AIG.US,D,19850820,000000,53.9533,54.2806,53.7891,53.9533,152898.24909158,0
+AIG.US,D,19850821,000000,53.7891,54.1165,53.6299,54.1165,61658.787596073,0
+AIG.US,D,19850822,000000,53.9533,53.9533,53.6299,53.6299,49799.254742382,0
+AIG.US,D,19850823,000000,53.6299,53.7891,53.4676,53.6299,67665.867841487,0
+AIG.US,D,19850826,000000,53.6299,54.1165,53.6299,53.9533,67810.322607761,0
+AIG.US,D,19850827,000000,53.9533,54.7663,53.9533,54.6031,117608.56006306,0
+AIG.US,D,19850828,000000,54.6031,54.9265,53.9533,54.9265,64591.626266272,0
+AIG.US,D,19850829,000000,54.7663,54.7663,54.6031,54.7663,57264.107382662,0
+AIG.US,D,19850830,000000,54.1165,54.7663,54.1165,54.1165,75278.227109301,0
+AIG.US,D,19850903,000000,54.1165,54.1165,53.6299,53.7891,90806.097196684,0
+AIG.US,D,19850904,000000,53.7891,53.9533,53.6299,53.9533,67519.37850104,0
+AIG.US,D,19850905,000000,53.9533,54.2806,53.7891,54.1165,116436.64533948,0
+AIG.US,D,19850906,000000,54.2806,55.2479,54.2806,55.2479,147923.7152389,0
+AIG.US,D,19850909,000000,55.2479,55.413,54.9265,55.2479,143092.6188654,0
+AIG.US,D,19850910,000000,55.2479,55.2479,53.9533,54.1165,73520.355023936,0
+AIG.US,D,19850911,000000,53.9533,54.1165,53.6299,53.7891,255718.50677909,0
+AIG.US,D,19850912,000000,53.7891,53.7891,53.1473,53.4676,481274.45144531,0
+AIG.US,D,19850913,000000,53.4676,53.4676,52.984,53.4676,287942.0925291,0
+AIG.US,D,19850916,000000,53.4676,53.4676,52.984,53.1473,66055.502383656,0
+AIG.US,D,19850917,000000,53.3085,53.4676,52.984,52.984,157738.50104886,0
+AIG.US,D,19850918,000000,52.8219,53.1473,52.8219,53.1473,139867.8188014,0
+AIG.US,D,19850919,000000,53.3085,54.6031,53.3085,54.6031,103406.2150493,0
+AIG.US,D,19850920,000000,54.6031,54.6031,53.9533,54.2806,255574.05201282,0
+AIG.US,D,19850923,000000,54.6031,55.2479,54.6031,55.0897,326752.61216377,0
+AIG.US,D,19850924,000000,55.0897,55.2479,55.0897,55.0897,167110.7669762,0
+AIG.US,D,19850925,000000,54.9265,54.9265,53.7891,53.7891,352677.15627456,0
+AIG.US,D,19850926,000000,53.6299,53.6299,52.1721,53.4676,423124.28701035,0
+AIG.US,D,19850930,000000,54.4398,54.6031,54.1165,54.2806,221595.64603871,0
+AIG.US,D,19851001,000000,54.1165,54.4398,53.9533,54.4398,210754.41755855,0
+AIG.US,D,19851002,000000,54.6031,55.0897,54.4398,54.4398,153344.83812253,0
+AIG.US,D,19851003,000000,54.4398,54.6031,53.6299,53.6299,88022.799728191,0
+AIG.US,D,19851004,000000,53.7891,53.7891,53.3085,53.3085,53166.47499849,0
+AIG.US,D,19851007,000000,53.3085,53.4676,53.1473,53.3085,126248.37928818,0
+AIG.US,D,19851008,000000,53.3085,53.4676,52.8219,52.984,71329.11863975,0
+AIG.US,D,19851009,000000,53.1473,53.1473,52.8219,52.8219,117608.56006306,0
+AIG.US,D,19851010,000000,52.984,54.4398,52.8219,54.2806,113507.87581763,0
+AIG.US,D,19851011,000000,54.2806,55.7375,54.2806,55.7375,132106.93561897,0
+AIG.US,D,19851014,000000,55.7375,58.0053,55.7375,57.6808,175899.11011594,0
+AIG.US,D,19851015,000000,57.5197,58.1665,57.3575,57.3575,158325.47569772,0
+AIG.US,D,19851016,000000,57.5197,58.4938,57.3575,58.0053,96078.696165692,0
+AIG.US,D,19851017,000000,58.0053,58.1665,57.6808,57.6808,250153.94641628,0
+AIG.US,D,19851018,000000,57.6808,57.6808,57.3575,57.3575,72205.002821173,0
+AIG.US,D,19851021,000000,57.3575,57.3575,56.3862,56.5455,125372.49510674,0
+AIG.US,D,19851022,000000,56.7077,56.7077,56.5455,56.5455,146896.2552816,0
+AIG.US,D,19851023,000000,56.7077,57.6808,56.5455,57.1953,218223.33934718,0
+AIG.US,D,19851024,000000,57.1953,57.3575,56.8708,57.1953,113065.35593503,0
+AIG.US,D,19851025,000000,57.3575,57.3575,57.0331,57.0331,103839.57934812,0
+AIG.US,D,19851028,000000,57.0331,57.3575,57.0331,57.1953,113507.87581763,0
+AIG.US,D,19851029,000000,57.1953,58.0053,56.8708,58.0053,228625.09980599,0
+AIG.US,D,19851030,000000,57.843,58.4938,57.6808,58.1665,209877.51609004,0
+AIG.US,D,19851031,000000,58.1665,58.1665,57.3575,57.5197,191126.88051282,0
+AIG.US,D,19851101,000000,57.0331,58.0053,56.8708,58.0053,257769.35754535,0
+AIG.US,D,19851104,000000,58.0053,58.8143,57.843,58.8143,303030.49459513,0
+AIG.US,D,19851105,000000,59.466,60.1118,58.8143,60.1118,419754.014893,0
+AIG.US,D,19851106,000000,60.1118,60.276,59.6263,60.276,158030.46244266,0
+AIG.US,D,19851107,000000,60.5965,60.5965,59.6263,59.9515,297021.37977555,0
+AIG.US,D,19851108,000000,59.9515,62.2165,59.9515,62.0533,444798.605674,0
+AIG.US,D,19851111,000000,62.3787,64.0016,61.894,64.0016,311228.81122473,0
+AIG.US,D,19851112,000000,64.0016,64.8125,62.5418,62.8662,317088.38484262,0
+AIG.US,D,19851113,000000,62.702,62.702,61.5716,61.7318,204164.4318126,0
+AIG.US,D,19851114,000000,61.7318,62.2165,61.5716,62.0533,251322.8092786,0
+AIG.US,D,19851115,000000,61.894,62.702,61.4114,62.0533,391048.2078879,0
+AIG.US,D,19851118,000000,61.894,62.8662,61.894,62.5418,173114.79536036,0
+AIG.US,D,19851119,000000,62.3787,62.3787,61.5716,62.0533,385333.08903628,0
+AIG.US,D,19851120,000000,61.894,62.702,61.894,62.702,89343.238366388,0
+AIG.US,D,19851121,000000,62.8662,63.8364,62.8662,63.3527,189227.60552244,0
+AIG.US,D,19851122,000000,63.3527,63.6772,63.3527,63.3527,125077.48185169,0
+AIG.US,D,19851125,000000,63.3527,63.3527,62.8662,63.3527,106915.85549751,0
+AIG.US,D,19851126,000000,63.1906,63.3527,63.0295,63.3527,45987.480029501,0
+AIG.US,D,19851127,000000,63.516,63.8364,63.3527,63.6772,116436.64533948,0
+AIG.US,D,19851129,000000,63.8364,63.8364,63.3527,63.8364,75137.841491372,0
+AIG.US,D,19851202,000000,64.325,64.325,63.6772,64.325,80844.822046287,0
+AIG.US,D,19851203,000000,64.4873,65.6225,64.4873,65.2982,108816.14777497,0
+AIG.US,D,19851204,000000,65.4614,67.7252,65.2982,67.7252,184396.50914895,0
+AIG.US,D,19851205,000000,68.0507,68.0507,66.5938,66.755,296730.43566883,0
+AIG.US,D,19851206,000000,66.755,66.755,65.135,65.135,178830.93149905,0
+AIG.US,D,19851209,000000,65.135,66.1072,65.135,65.944,143533.10417384,0
+AIG.US,D,19851210,000000,66.1072,66.5938,65.7837,66.2704,79967.920577778,0
+AIG.US,D,19851211,000000,66.2704,68.5362,66.2704,68.0507,235654.55357328,0
+AIG.US,D,19851212,000000,68.0507,68.6974,67.0794,67.0794,133428.39154425,0
+AIG.US,D,19851213,000000,67.2406,67.2406,65.4614,66.755,171066.99645536,0
+AIG.US,D,19851216,000000,67.4008,70.1562,67.4008,69.5074,204457.4104935,0
+AIG.US,D,19851217,000000,70.1562,70.1562,68.2127,68.5362,193620.25116167,0
+AIG.US,D,19851218,000000,68.374,69.1869,68.2127,68.374,52288.556242896,0
+AIG.US,D,19851219,000000,68.374,68.5362,67.8885,68.2127,137674.54784304,0
+AIG.US,D,19851220,000000,68.2127,68.8625,68.2127,68.5362,225402.33431616,0
+AIG.US,D,19851223,000000,68.6974,68.6974,67.563,67.563,320897.10769424,0
+AIG.US,D,19851224,000000,67.563,67.7252,67.0794,67.0794,130055.06756562,0
+AIG.US,D,19851226,000000,67.0794,67.4008,66.9172,67.0794,186149.29479889,0
+AIG.US,D,19851227,000000,67.4008,67.4008,66.755,67.0794,95786.734771883,0
+AIG.US,D,19851230,000000,67.2406,67.4008,66.755,66.9172,24170.741173758,0
+AIG.US,D,19851231,000000,67.0794,68.0507,67.0794,67.7252,78206.996631154,0
+AIG.US,D,19860102,000000,67.7252,67.7252,66.5938,67.0794,152614.42599446,0
+AIG.US,D,19860103,000000,66.9172,67.7252,66.755,67.4008,96960.684069632,0
+AIG.US,D,19860106,000000,67.563,68.374,67.2406,68.0507,95637.193570176,0
+AIG.US,D,19860107,000000,68.374,71.1284,68.2127,70.805,142360.17216318,0
+AIG.US,D,19860108,000000,70.6408,70.9662,69.3472,69.3472,206363.80649349,0
+AIG.US,D,19860109,000000,69.1869,69.3472,66.9172,67.7252,170186.0258385,0
+AIG.US,D,19860110,000000,68.0507,68.2127,66.9172,67.0794,107946.36731607,0
+AIG.US,D,19860113,000000,67.4008,67.7252,66.4326,66.9172,235654.55357328,0
+AIG.US,D,19860114,000000,67.4008,68.0507,67.0794,67.7252,272853.69046305,0
+AIG.US,D,19860115,000000,68.0507,69.3472,67.8885,68.8625,118193.50013776,0
+AIG.US,D,19860116,000000,69.0238,69.1869,68.0507,68.374,149093.59538831,0
+AIG.US,D,19860117,000000,68.6974,68.6974,66.5938,67.7252,467356.94681576,0
+AIG.US,D,19860120,000000,67.7252,67.8885,67.2406,67.8885,69569.211980213,0
+AIG.US,D,19860121,000000,68.0507,68.374,67.563,68.2127,176781.09801987,0
+AIG.US,D,19860122,000000,68.374,69.1869,68.374,68.8625,814905.95888758,0
+AIG.US,D,19860123,000000,68.8625,69.8318,68.8625,69.5074,484344.62387217,0
+AIG.US,D,19860124,000000,69.6726,70.6408,69.6726,70.4806,265379.682239,0
+AIG.US,D,19860127,000000,71.2897,73.234,71.1284,73.234,207239.6906749,0
+AIG.US,D,19860128,000000,74.2071,76.9576,73.0708,76.4739,738012.27988501,0
+AIG.US,D,19860129,000000,76.3137,76.6361,74.857,75.0172,264800.84588681,0
+AIG.US,D,19860130,000000,74.857,76.7994,73.7197,73.7197,271537.3209732,0
+AIG.US,D,19860131,000000,73.0708,75.6679,73.0708,74.5306,361027.04868003,0
+AIG.US,D,19860203,000000,75.0172,75.0172,74.2071,74.857,212515.34150517,0
+AIG.US,D,19860204,000000,74.857,79.5547,74.3694,78.0959,332173.7350474,0
+AIG.US,D,19860205,000000,78.4214,78.7428,76.6361,77.283,189814.58017132,0
+AIG.US,D,19860206,000000,77.7726,79.5547,76.9576,77.1228,180585.75172315,0
+AIG.US,D,19860207,000000,76.6361,77.1228,75.5037,76.3137,146167.87772771,0
+AIG.US,D,19860210,000000,76.3137,76.4739,75.3416,76.4739,163884.94962511,0
+AIG.US,D,19860211,000000,76.3137,77.1228,75.8262,76.1506,155393.65431461,0
+AIG.US,D,19860212,000000,75.9904,76.1506,74.857,75.5037,167549.21771045,0
+AIG.US,D,19860213,000000,75.3416,75.6679,74.5306,75.6679,102082.72454984,0
+AIG.US,D,19860214,000000,76.1506,78.4214,75.1793,78.4214,238731.84700976,0
+AIG.US,D,19860218,000000,78.2611,80.2026,77.6093,80.2026,134894.3022358,0
+AIG.US,D,19860219,000000,80.2026,80.3657,77.9347,77.9347,111163.02908339,0
+AIG.US,D,19860220,000000,77.9347,78.4214,76.9576,78.4214,259234.25094982,0
+AIG.US,D,19860221,000000,78.5855,80.3657,78.5855,79.7178,206511.31312101,0
+AIG.US,D,19860224,000000,79.8781,79.8781,78.0959,78.0959,153054.9113029,0
+AIG.US,D,19860225,000000,77.9347,78.0959,75.6679,76.6361,185269.34146911,0
+AIG.US,D,19860226,000000,77.6093,78.4214,76.6361,78.4214,107208.83417841,0
+AIG.US,D,19860227,000000,78.4214,79.5547,77.283,79.5547,137378.51730088,0
+AIG.US,D,19860228,000000,79.7178,79.7178,77.6093,77.9347,99592.405762246,0
+AIG.US,D,19860303,000000,78.4214,79.5547,77.9347,79.2274,160518.74665608,0
+AIG.US,D,19860304,000000,80.6892,81.8216,80.2026,80.3657,332316.1552395,0
+AIG.US,D,19860305,000000,79.3916,81.0115,78.0959,81.0115,144557.51226988,0
+AIG.US,D,19860306,000000,81.1738,81.4971,79.8781,81.1738,272853.69046305,0
+AIG.US,D,19860307,000000,81.1738,83.7738,81.0115,83.2853,161255.26250666,0
+AIG.US,D,19860310,000000,83.2853,83.4534,82.144,82.8035,124052.05646855,0
+AIG.US,D,19860311,000000,82.8035,84.2456,82.8035,84.0943,134159.8209594,0
+AIG.US,D,19860312,000000,85.0616,85.2238,84.2456,84.4156,219398.30593202,0
+AIG.US,D,19860313,000000,84.0943,86.8496,83.9251,86.6874,210901.92418608,0
+AIG.US,D,19860314,000000,86.8496,88.1472,84.8983,87.6538,209441.09992996,0
+AIG.US,D,19860317,000000,87.4886,88.1472,86.1959,87.8208,143533.10417384,0
+AIG.US,D,19860318,000000,88.1472,89.2531,87.8208,88.7803,141919.68685474,0
+AIG.US,D,19860319,000000,89.434,90.0935,87.979,88.4628,177215.47960579,0
+AIG.US,D,19860320,000000,88.6318,88.9405,87.8208,88.4628,62394.286159567,0
+AIG.US,D,19860321,000000,88.1472,88.4628,85.0616,85.0616,227746.16376332,0
+AIG.US,D,19860324,000000,85.7093,87.3333,84.7273,85.8647,227892.65310377,0
+AIG.US,D,19860325,000000,85.7093,86.6874,84.8983,85.2238,128885.18741621,0
+AIG.US,D,19860326,000000,84.7273,86.1959,84.7273,85.5462,194502.23906561,0
+AIG.US,D,19860327,000000,86.538,87.177,85.8647,86.3689,199039.33947113,0
+AIG.US,D,19860331,000000,86.538,87.177,86.1959,86.1959,175750.58620132,0
+AIG.US,D,19860401,000000,87.0255,87.0255,84.4156,84.7273,170483.07366774,0
+AIG.US,D,19860402,000000,84.7273,85.0616,83.7738,83.7738,166526.84418858,0
+AIG.US,D,19860403,000000,83.9251,84.0943,81.9876,81.9876,240194.70584006,0
+AIG.US,D,19860404,000000,82.144,82.3071,81.0115,81.1738,182928.56388322,0
+AIG.US,D,19860407,000000,81.3329,82.144,81.1738,81.8216,169158.5658812,0
+AIG.US,D,19860408,000000,82.8035,85.5462,82.4703,85.3849,301562.5493294,0
+AIG.US,D,19860409,000000,85.8647,86.1959,83.9251,84.2456,256306.49871505,0
+AIG.US,D,19860410,000000,84.0943,85.5462,83.9251,84.7273,119807.93474393,0
+AIG.US,D,19860411,000000,84.7273,85.0616,82.3071,83.4534,147923.7152389,0
+AIG.US,D,19860414,000000,83.6146,84.7273,83.6146,84.5681,100033.90835776,0
+AIG.US,D,19860415,000000,84.2456,84.5681,83.4534,84.0943,71178.560150956,0
+AIG.US,D,19860416,000000,84.5681,85.0616,84.2456,84.4156,148950.15790912,0
+AIG.US,D,19860417,000000,84.5681,85.0616,83.9251,84.0943,222034.09677297,0
+AIG.US,D,19860418,000000,83.9251,83.9251,82.8035,83.2853,126394.86862862,0
+AIG.US,D,19860421,000000,83.4534,83.4534,82.9599,83.2853,165354.92946501,0
+AIG.US,D,19860422,000000,83.7738,84.8983,82.144,83.2853,241366.62056362,0
+AIG.US,D,19860423,000000,83.2853,83.6146,82.144,83.125,288087.56458245,0
+AIG.US,D,19860424,000000,83.125,83.125,81.9876,82.3071,103406.2150493,0
+AIG.US,D,19860425,000000,82.144,82.6365,81.6574,82.144,140748.78941825,0
+AIG.US,D,19860428,000000,82.8035,82.8035,79.8781,80.8474,201383.16891828,0
+AIG.US,D,19860429,000000,81.0115,81.3329,78.4214,79.2274,166526.84418858,0
+AIG.US,D,19860430,000000,79.7178,79.7178,76.3137,76.4739,138549.41473737,0
+AIG.US,D,19860501,000000,76.4739,78.4214,76.3137,78.2611,356777.84051999,0
+AIG.US,D,19860502,000000,78.9079,79.8781,78.9079,79.7178,268903.56470641,0
+AIG.US,D,19860505,000000,80.0413,81.6574,80.0413,81.6574,80698.33270584,0
+AIG.US,D,19860506,000000,81.6574,81.6574,80.5229,80.8474,121120.23508545,0
+AIG.US,D,19860507,000000,80.8474,80.8474,78.5855,79.3916,141041.76809915,0
+AIG.US,D,19860508,000000,79.3916,79.3916,75.8262,76.3137,471890.99536001,0
+AIG.US,D,19860509,000000,75.5037,78.7428,75.3416,78.4214,375377.9176084,0
+AIG.US,D,19860512,000000,78.5855,78.9079,76.6361,76.9576,160670.32243196,0
+AIG.US,D,19860513,000000,77.283,77.4491,76.6361,76.9576,118193.50013776,0
+AIG.US,D,19860514,000000,77.6093,77.9347,76.9576,77.6093,130203.59148024,0
+AIG.US,D,19860515,000000,77.4491,77.9347,76.9576,77.4491,162716.08676279,0
+AIG.US,D,19860516,000000,77.283,77.283,74.857,74.857,200799.24613067,0
+AIG.US,D,19860519,000000,75.3416,75.5037,75.0172,75.3416,71467.469683504,0
+AIG.US,D,19860520,000000,75.5037,77.9347,75.1793,77.9347,178240.90498891,0
+AIG.US,D,19860521,000000,78.0959,79.5547,78.0959,79.3916,363515.33289345,0
+AIG.US,D,19860522,000000,80.0413,81.4971,79.5547,81.3329,316063.97674657,0
+AIG.US,D,19860523,000000,81.8216,84.4156,81.8216,83.7738,180293.79032934,0
+AIG.US,D,19860527,000000,83.7738,86.0337,83.4534,85.3849,109699.15296601,0
+AIG.US,D,19860528,000000,85.2238,86.0337,84.5681,86.0337,130351.09810777,0
+AIG.US,D,19860529,000000,86.0337,86.1959,83.7738,85.5462,163740.49485883,0
+AIG.US,D,19860530,000000,84.7273,84.8983,81.8216,81.9876,92124.501260708,0
+AIG.US,D,19860602,000000,78.5855,82.6365,78.4214,78.5855,264510.91906718,0
+AIG.US,D,19860603,000000,78.5855,79.2274,77.6093,79.0651,560650.31093879,0
+AIG.US,D,19860604,000000,80.3657,81.0115,79.3916,80.3657,245322.85004279,0
+AIG.US,D,19860605,000000,80.5229,80.5229,78.5855,78.5855,158907.36391117,0
+AIG.US,D,19860606,000000,78.9079,79.2274,78.0959,79.2274,327779.054834,0
+AIG.US,D,19860609,000000,78.2611,78.2611,76.7994,76.9576,349455.4080718,0
+AIG.US,D,19860610,000000,76.9576,77.6093,76.1506,76.3137,630511.48431279,0
+AIG.US,D,19860611,000000,76.4739,76.7994,74.6937,76.7994,482295.80768009,0
+AIG.US,D,19860612,000000,76.7994,78.0959,76.6361,78.0959,295560.55551942,0
+AIG.US,D,19860613,000000,79.0651,83.125,78.0959,82.8035,334513.49534621,0
+AIG.US,D,19860616,000000,82.4703,82.4703,80.8474,81.4971,88901.735770873,0
+AIG.US,D,19860617,000000,81.1738,81.3329,79.5547,80.2026,141919.68685474,0
+AIG.US,D,19860618,000000,80.6892,81.8216,80.3657,81.8216,131229.01686336,0
+AIG.US,D,19860619,000000,81.8216,82.9599,81.6574,81.6574,96078.696165692,0
+AIG.US,D,19860620,000000,81.8216,81.8216,80.2026,81.0115,222915.06738982,0
+AIG.US,D,19860623,000000,80.8474,80.8474,77.283,78.2611,176925.55278616,0
+AIG.US,D,19860624,000000,78.5855,81.0115,77.9347,79.5547,186884.79336238,0
+AIG.US,D,19860625,000000,79.3916,81.3329,79.3916,81.0115,271537.3209732,0
+AIG.US,D,19860626,000000,81.0115,81.4971,80.3657,80.6892,125077.48185169,0
+AIG.US,D,19860627,000000,80.8474,81.4971,80.6892,81.3329,137234.06253461,0
+AIG.US,D,19860630,000000,81.3329,82.4703,80.8474,82.4703,209588.60655749,0
+AIG.US,D,19860701,000000,82.4703,82.8035,81.8216,82.144,242834.56582936,0
+AIG.US,D,19860702,000000,82.144,82.8035,81.9876,82.3071,219691.28461291,0
+AIG.US,D,19860703,000000,82.4703,83.6146,82.144,83.6146,160518.74665608,0
+AIG.US,D,19860707,000000,83.7738,83.7738,81.8216,81.9876,196403.54863017,0
+AIG.US,D,19860708,000000,80.8474,80.8474,79.3916,79.7178,145291.99354629,0
+AIG.US,D,19860709,000000,79.8781,81.0115,79.8781,81.0115,210024.00543048,0
+AIG.US,D,19860710,000000,81.1738,81.1738,79.5547,80.3657,196988.48870488,0
+AIG.US,D,19860711,000000,80.3657,80.5229,79.2274,79.7178,111459.05962554,0
+AIG.US,D,19860714,000000,79.2274,79.2274,78.0959,79.0651,129323.63815047,0
+AIG.US,D,19860715,000000,79.2274,80.0413,76.9576,77.283,210318.00139846,0
+AIG.US,D,19860716,000000,77.4491,79.0651,77.283,78.5855,146019.35381308,0
+AIG.US,D,19860717,000000,78.5855,79.7178,78.2611,79.7178,260701.17892846,0
+AIG.US,D,19860718,000000,79.7178,80.5229,79.3916,80.3657,206214.26529178,0
+AIG.US,D,19860721,000000,80.6892,82.144,80.5229,82.144,90954.621111305,0
+AIG.US,D,19860722,000000,80.6892,83.2853,80.5229,83.125,211198.97201532,0
+AIG.US,D,19860723,000000,82.8035,85.3849,82.4703,84.8983,286479.23369879,0
+AIG.US,D,19860724,000000,85.0616,85.7093,84.4156,85.0616,259966.69765206,0
+AIG.US,D,19860725,000000,84.8983,86.538,84.7273,85.8647,219543.77798537,0
+AIG.US,D,19860728,000000,85.7093,85.7093,83.2853,83.7738,188933.60955446,0
+AIG.US,D,19860729,000000,84.2456,84.2456,83.6146,83.7738,126689.88188369,0
+AIG.US,D,19860730,000000,83.6146,86.538,82.8035,85.8647,163740.49485883,0
+AIG.US,D,19860731,000000,86.1959,86.538,85.3849,86.1959,118487.49610574,0
+AIG.US,D,19860801,000000,86.1959,87.0255,85.2238,85.2238,127271.77009713,0
+AIG.US,D,19860804,000000,84.7273,84.8983,82.9599,84.4156,106768.34886998,0
+AIG.US,D,19860805,000000,84.4156,84.5681,81.8216,81.8216,278715.2986551,0
+AIG.US,D,19860806,000000,81.6574,82.6365,80.2026,82.4703,218079.90186799,0
+AIG.US,D,19860807,000000,82.9599,83.4534,82.3071,83.125,226864.17585938,0
+AIG.US,D,19860808,000000,83.6146,84.5681,83.6146,84.0943,172967.28873282,0
+AIG.US,D,19860811,000000,84.0943,86.3689,84.0943,86.3689,154662.22489946,0
+AIG.US,D,19860812,000000,88.7803,89.1106,87.979,89.1106,229944.52115711,0
+AIG.US,D,19860813,000000,89.1106,89.2531,88.6318,88.7803,205188.83990865,0
+AIG.US,D,19860814,000000,88.7803,88.9405,88.1472,88.9405,155833.12233595,0
+AIG.US,D,19860815,000000,89.2531,90.0935,88.7803,89.7553,231992.3200621,0
+AIG.US,D,19860818,000000,89.7553,89.9353,88.1472,88.4628,175899.11011594,0
+AIG.US,D,19860819,000000,87.0255,88.6318,87.0255,88.4628,131229.01686336,0
+AIG.US,D,19860820,000000,88.4628,88.9405,88.1472,88.3123,84803.086099616,0
+AIG.US,D,19860821,000000,88.4628,88.4628,87.177,87.6538,72794.012044219,0
+AIG.US,D,19860822,000000,87.0255,87.3333,86.8496,86.8496,78060.507290706,0
+AIG.US,D,19860825,000000,87.0255,87.177,86.6874,86.6874,173555.28066878,0
+AIG.US,D,19860826,000000,87.177,88.7803,87.177,88.3123,150122.07263269,0
+AIG.US,D,19860827,000000,88.1472,88.9405,87.979,88.1472,141919.68685474,0
+AIG.US,D,19860828,000000,88.4628,90.0935,88.4628,89.9353,177362.98623332,0
+AIG.US,D,19860829,000000,90.0935,91.4089,89.9353,90.5644,187319.17494828,0
+AIG.US,D,19860902,000000,90.5644,91.4089,88.1472,88.1472,186004.8400326,0
+AIG.US,D,19860903,000000,87.8208,90.7365,87.8208,90.7365,162865.62796449,0
+AIG.US,D,19860904,000000,90.7365,91.8668,89.7553,91.5553,120097.86156357,0
+AIG.US,D,19860905,000000,91.4089,91.4089,88.1472,88.7803,287650.13113528,0
+AIG.US,D,19860908,000000,88.4628,88.4628,85.7093,85.7093,181320.23299957,0
+AIG.US,D,19860909,000000,86.6874,87.8208,85.0616,85.8647,155098.64105955,0
+AIG.US,D,19860910,000000,86.0337,86.0337,84.5681,85.3849,108232.22498736,0
+AIG.US,D,19860911,000000,84.4156,84.4156,82.144,82.144,374795.01210788,0
+AIG.US,D,19860912,000000,81.8216,81.9876,78.2611,78.5855,525789.91706073,0
+AIG.US,D,19860915,000000,78.5855,78.5855,75.8262,77.283,280762.08027301,0
+AIG.US,D,19860916,000000,77.1228,77.1228,75.5037,76.6361,195965.09789592,0
+AIG.US,D,19860917,000000,76.7994,79.7178,76.7994,79.5547,305220.71369223,0
+AIG.US,D,19860918,000000,79.5547,80.5229,78.7428,80.2026,238584.34038222,0
+AIG.US,D,19860919,000000,80.3657,80.3657,78.9079,79.5547,250153.94641628,0
+AIG.US,D,19860922,000000,79.3916,80.6892,79.0651,79.3916,163740.49485883,0
+AIG.US,D,19860923,000000,80.3657,80.3657,78.5855,79.0651,187762.71211797,0
+AIG.US,D,19860924,000000,79.0651,79.5547,78.7428,79.5547,168720.11514694,0
+AIG.US,D,19860925,000000,79.5547,79.8781,77.1228,78.0959,157738.50104886,0
+AIG.US,D,19860926,000000,78.0959,80.0413,77.7726,79.2274,123906.5844152,0
+AIG.US,D,19860929,000000,79.2274,79.2274,76.6361,77.6093,266265.73929128,0
+AIG.US,D,19860930,000000,77.9347,79.5547,77.9347,78.9079,195524.61258749,0
+AIG.US,D,19861001,000000,78.7428,80.5229,78.7428,78.9079,228037.10787004,0
+AIG.US,D,19861002,000000,79.0651,79.7178,78.7428,79.0651,171503.41261543,0
+AIG.US,D,19861003,000000,81.0115,81.4971,78.7428,79.3916,235801.04291373,0
+AIG.US,D,19861006,000000,79.5547,80.8474,79.5547,80.0413,78060.507290706,0
+AIG.US,D,19861007,000000,79.7178,79.7178,78.0959,79.2274,95786.734771883,0
+AIG.US,D,19861008,000000,79.0651,80.0413,78.9079,79.8781,237705.40433954,0
+AIG.US,D,19861009,000000,79.8781,80.6892,79.7178,80.6892,186295.78413933,0
+AIG.US,D,19861010,000000,80.3657,80.3657,79.2274,79.2274,120245.3681911,0
+AIG.US,D,19861013,000000,79.3916,79.5547,79.2274,79.2274,51260.078998507,0
+AIG.US,D,19861014,000000,79.2274,79.7178,78.5855,79.0651,119949.33764896,0
+AIG.US,D,19861015,000000,79.2274,81.3329,79.0651,80.8474,158618.45437862,0
+AIG.US,D,19861016,000000,81.1738,81.1738,80.3657,81.1738,171066.99645536,0
+AIG.US,D,19861017,000000,81.1738,81.1738,80.5229,81.0115,96516.12961286,0
+AIG.US,D,19861020,000000,80.6892,80.6892,80.0413,80.5229,151146.48072874,0
+AIG.US,D,19861021,000000,80.2026,80.8474,79.8781,80.6892,88901.735770873,0
+AIG.US,D,19861022,000000,80.6892,80.6892,80.2026,80.6892,84803.086099616,0
+AIG.US,D,19861023,000000,80.8474,82.144,80.8474,81.9876,96809.108293753,0
+AIG.US,D,19861024,000000,82.144,82.3071,80.5229,80.5229,157007.0716337,0
+AIG.US,D,19861027,000000,80.5229,80.5229,79.2274,79.8781,121706.19244723,0
+AIG.US,D,19861028,000000,79.7178,81.0115,79.7178,81.0115,153786.34071804,0
+AIG.US,D,19861029,000000,81.0115,81.4971,81.0115,81.4971,217201.98311239,0
+AIG.US,D,19861030,000000,82.3071,82.8035,81.4971,81.4971,392221.13989856,0
+AIG.US,D,19861031,000000,81.4971,81.4971,76.1506,78.2611,643106.51572999,0
+AIG.US,D,19861103,000000,78.4214,78.9079,77.6093,78.0959,300975.57468053,0
+AIG.US,D,19861104,000000,78.0959,78.0959,77.6093,77.6093,498844.01671517,0
+AIG.US,D,19861105,000000,77.4491,77.6093,75.3416,75.9904,488887.82800021,0
+AIG.US,D,19861106,000000,75.9904,77.7726,75.5037,77.7726,411262.7195825,0
+AIG.US,D,19861107,000000,78.0959,79.3916,78.0959,79.2274,301562.5493294,0
+AIG.US,D,19861110,000000,78.9079,79.0651,77.4491,77.9347,194206.20852347,0
+AIG.US,D,19861111,000000,77.9347,78.2611,77.1228,77.283,206214.26529178,0
+AIG.US,D,19861112,000000,77.283,77.283,75.6679,75.9904,313865.61935278,0
+AIG.US,D,19861113,000000,76.1506,76.1506,72.2628,73.8847,585113.01350635,0
+AIG.US,D,19861114,000000,73.3962,75.0172,72.2628,74.857,367762.50647934,0
+AIG.US,D,19861117,000000,74.3694,74.857,74.043,74.2071,178240.90498891,0
+AIG.US,D,19861118,000000,71.614,73.7197,70.1562,71.614,393760.29526033,0
+AIG.US,D,19861119,000000,71.9414,73.234,71.614,72.2628,350116.64467799,0
+AIG.US,D,19861120,000000,72.9116,75.3416,71.9414,75.3416,288896.30781617,0
+AIG.US,D,19861121,000000,75.3416,77.1228,74.6937,76.4739,307858.53910737,0
+AIG.US,D,19861124,000000,76.3137,77.7726,74.3694,75.0172,359195.93192445,0
+AIG.US,D,19861125,000000,75.5037,76.1506,75.0172,75.5037,233310.72412613,0
+AIG.US,D,19861126,000000,75.1793,75.1793,74.043,75.1793,183149.31518098,0
+AIG.US,D,19861128,000000,75.3416,76.7994,75.1793,76.7994,140893.24418453,0
+AIG.US,D,19861201,000000,76.9576,77.4491,74.5306,76.9576,344696.53908145,0
+AIG.US,D,19861202,000000,78.7428,81.0115,77.4491,80.5229,414117.22714705,0
+AIG.US,D,19861203,000000,83.2853,83.4534,80.5229,81.4971,364832.7196704,0
+AIG.US,D,19861204,000000,81.4971,81.4971,80.0413,80.6892,210318.00139846,0
+AIG.US,D,19861205,000000,80.6892,81.1738,80.2026,80.6892,211485.8469737,0
+AIG.US,D,19861208,000000,80.3657,81.6574,79.2274,80.8474,324114.78674865,0
+AIG.US,D,19861209,000000,80.6892,81.4971,80.3657,81.1738,194060.73647011,0
+AIG.US,D,19861210,000000,80.5229,82.6365,80.5229,82.4703,242755.21743662,0
+AIG.US,D,19861211,000000,82.9599,82.9599,80.2026,82.144,308666.265054,0
+AIG.US,D,19861212,000000,82.3071,82.6365,80.6892,80.8474,140310.338684,0
+AIG.US,D,19861215,000000,80.0413,80.2026,77.9347,80.2026,180146.28370181,0
+AIG.US,D,19861216,000000,80.0413,81.4971,79.8781,80.2026,237266.95360529,0
+AIG.US,D,19861217,000000,80.3657,80.6892,79.3916,79.5547,106036.91945483,0
+AIG.US,D,19861218,000000,79.5547,79.8781,78.9079,79.7178,242755.21743662,0
+AIG.US,D,19861219,000000,79.3916,82.6365,79.2274,82.6365,299440.4884671,0
+AIG.US,D,19861222,000000,81.3329,81.8216,80.6892,81.4971,159642.86247466,0
+AIG.US,D,19861223,000000,81.8216,81.8216,78.7428,79.2274,165428.17413524,0
+AIG.US,D,19861224,000000,78.7428,80.0413,78.5855,78.9079,70227.396725137,0
+AIG.US,D,19861226,000000,78.5855,78.9079,78.0959,78.9079,30241.910505619,0
+AIG.US,D,19861229,000000,78.0959,78.7428,77.6093,78.0959,180879.74769113,0
+AIG.US,D,19861230,000000,78.2611,78.2611,76.7994,77.4491,181902.12121301,0
+AIG.US,D,19861231,000000,78.0959,78.5855,77.4491,78.2611,178752.6003934,0
+AIG.US,D,19870102,000000,78.0959,81.4971,78.0959,80.2026,102596.45452849,0
+AIG.US,D,19870105,000000,80.2026,82.6365,79.7178,82.6365,270955.43275976,0
+AIG.US,D,19870106,000000,81.0115,84.5681,79.8781,82.6365,495548.00655512,0
+AIG.US,D,19870107,000000,82.6365,82.9599,80.6892,82.9599,312985.66602301,0
+AIG.US,D,19870108,000000,81.3329,84.2456,81.3329,83.9251,280984.86614494,0
+AIG.US,D,19870109,000000,84.2456,85.8647,83.4534,85.2238,296730.43566883,0
+AIG.US,D,19870112,000000,84.8983,86.6874,84.5681,84.5681,152246.16806917,0
+AIG.US,D,19870113,000000,84.8983,86.6874,84.5681,85.7093,174214.4827008,0
+AIG.US,D,19870114,000000,85.2238,87.0255,83.9251,84.5681,228111.36982735,0
+AIG.US,D,19870115,000000,83.9251,85.2238,83.6146,84.0943,334959.06709007,0
+AIG.US,D,19870116,000000,84.0943,84.4156,82.3071,83.7738,282450.7768365,0
+AIG.US,D,19870119,000000,83.9251,85.2238,83.125,84.8983,244734.85810683,0
+AIG.US,D,19870120,000000,85.0616,86.538,84.8983,85.5462,260917.86107788,0
+AIG.US,D,19870121,000000,85.7093,86.538,84.5681,84.7273,288745.74932738,0
+AIG.US,D,19870122,000000,85.2238,87.0255,84.4156,87.0255,351356.71763636,0
+AIG.US,D,19870123,000000,87.8208,92.85,81.6574,85.5462,468307.09295448,0
+AIG.US,D,19870126,000000,87.177,87.177,84.7273,85.7093,189814.58017132,0
+AIG.US,D,19870127,000000,87.177,88.6318,86.8496,87.4886,200354.6916739,0
+AIG.US,D,19870128,000000,87.8208,89.1106,85.2238,88.7803,201676.14759918,0
+AIG.US,D,19870129,000000,89.603,90.0935,82.6365,86.1959,463622.48592144,0
+AIG.US,D,19870130,000000,86.538,87.6538,85.8647,87.177,228767.51999811,0
+AIG.US,D,19870202,000000,87.177,87.3333,85.7093,85.8647,210683.2074625,0
+AIG.US,D,19870203,000000,85.5462,85.7093,82.3071,83.4534,407893.46475222,0
+AIG.US,D,19870204,000000,83.6146,85.5462,83.6146,85.5462,193036.32837407,0
+AIG.US,D,19870205,000000,86.538,89.1106,85.8647,87.8208,490937.66147938,0
+AIG.US,D,19870206,000000,88.4628,89.1106,87.8208,88.3123,341329.31882535,0
+AIG.US,D,19870209,000000,89.2531,90.0935,86.8496,87.0255,214859.17095232,0
+AIG.US,D,19870210,000000,87.0255,87.0255,82.6365,84.5681,284059.10772016,0
+AIG.US,D,19870211,000000,84.2456,86.1959,84.2456,85.5462,135692.87259865,0
+AIG.US,D,19870212,000000,86.0337,86.1959,83.7738,84.8983,191497.17301229,0
+AIG.US,D,19870213,000000,85.0616,88.1472,85.0616,87.4886,221521.3840814,0
+AIG.US,D,19870217,000000,87.6538,90.5644,87.6538,90.5644,292113.98687058,0
+AIG.US,D,19870218,000000,91.8668,92.85,89.9353,92.032,376475.57037467,0
+AIG.US,D,19870219,000000,92.3338,96.5421,92.032,95.6209,645595.8172305,0
+AIG.US,D,19870220,000000,94.9231,95.448,94.4906,95.448,356266.14511551,0
+AIG.US,D,19870223,000000,95.0853,95.448,92.1756,93.482,201312.97610932,0
+AIG.US,D,19870224,000000,94.1464,94.6223,93.1645,93.482,114164.02598837,0
+AIG.US,D,19870225,000000,93.9587,97.4012,93.0269,96.8989,181320.23299957,0
+AIG.US,D,19870226,000000,97.2292,97.2292,93.6422,96.2226,226571.19717848,0
+AIG.US,D,19870227,000000,96.0634,98.0155,95.0853,96.4064,224962.86629482,0
+AIG.US,D,19870302,000000,96.0634,97.4012,96.0634,96.0634,199552.0521627,0
+AIG.US,D,19870303,000000,96.4064,96.5421,94.9231,95.7754,210169.47748384,0
+AIG.US,D,19870304,000000,95.7754,97.2292,95.7754,97.2292,232214.08864695,0
+AIG.US,D,19870305,000000,99.9811,100.315,98.0155,99.6179,324924.54726945,0
+AIG.US,D,19870306,000000,99.9811,101.771,99.3225,101.26,308300.04170289,0
+AIG.US,D,19870309,000000,101.083,101.083,98.3497,100.315,175531.86947773,0
+AIG.US,D,19870310,000000,99.9811,100.61,98.6742,99.008,82383.977408067,0
+AIG.US,D,19870311,000000,98.3497,99.008,96.2226,96.8989,212002.6288136,0
+AIG.US,D,19870312,000000,94.9231,96.7338,94.6223,95.7754,228111.36982735,0
+AIG.US,D,19870313,000000,97.0443,97.0443,95.7754,95.9198,99519.161092023,0
+AIG.US,D,19870316,000000,95.9198,96.4064,95.2563,95.9198,195301.82671556,0
+AIG.US,D,19870317,000000,95.9198,96.7338,95.7754,96.4064,175970.32021199,0
+AIG.US,D,19870318,000000,97.705,97.8682,95.448,96.4064,284575.88956007,0
+AIG.US,D,19870319,000000,96.0634,97.8682,96.0634,96.4064,243417.47132989,0
+AIG.US,D,19870320,000000,98.3497,102.223,98.3497,102.223,356777.84051999,0
+AIG.US,D,19870323,000000,101.938,105.162,101.771,104.189,309689.65586296,0
+AIG.US,D,19870324,000000,101.938,103.54,100.315,101.26,510415.6573234,0
+AIG.US,D,19870325,000000,101.26,101.938,99.9811,100.61,176048.65131765,0
+AIG.US,D,19870326,000000,101.26,101.771,99.9811,100.158,180658.99639337,0
+AIG.US,D,19870327,000000,100.158,100.787,97.705,97.705,236460.24494574,0
+AIG.US,D,19870330,000000,92.6838,93.7995,92.6838,92.6838,487052.64209628,0
+AIG.US,D,19870331,000000,93.6422,94.3303,92.032,93.0269,289696.9127532,0
+AIG.US,D,19870401,000000,90.421,95.448,90.421,93.0269,302661.21938276,0
+AIG.US,D,19870402,000000,93.3129,93.6422,92.032,92.5078,155541.16094215,0
+AIG.US,D,19870403,000000,92.5078,94.9231,91.054,93.9587,228111.36982735,0
+AIG.US,D,19870406,000000,93.9587,95.448,93.9587,95.448,213905.97295233,0
+AIG.US,D,19870407,000000,94.7736,96.7338,92.85,93.482,286696.9331353,0
+AIG.US,D,19870408,000000,94.3303,95.2563,92.6838,93.0269,270366.42353671,0
+AIG.US,D,19870409,000000,93.3129,93.9587,89.7553,89.7553,310129.1238843,0
+AIG.US,D,19870410,000000,89.434,90.7365,88.6318,89.434,254326.85804485,0
+AIG.US,D,19870413,000000,87.8208,88.1472,84.8983,85.8647,530624.06529549,0
+AIG.US,D,19870414,000000,83.6146,85.2238,81.0115,82.8035,536485.67348754,0
+AIG.US,D,19870415,000000,86.538,86.538,81.8216,82.8035,394274.02523899,0
+AIG.US,D,19870416,000000,83.9251,86.538,83.6146,85.5462,348646.66483809,0
+AIG.US,D,19870420,000000,86.1959,88.3123,85.8647,87.4886,280103.89552808,0
+AIG.US,D,19870421,000000,87.4886,89.434,85.7093,89.1106,347260.10253927,0
+AIG.US,D,19870422,000000,88.7803,88.9405,85.0616,85.0616,207317.00449348,0
+AIG.US,D,19870423,000000,85.0616,87.0255,83.2853,83.6146,244442.89671301,0
+AIG.US,D,19870424,000000,82.9599,83.2853,81.4971,81.8216,297975.59506263,0
+AIG.US,D,19870427,000000,79.5547,86.3689,79.5547,85.2238,405620.84540111,0
+AIG.US,D,19870428,000000,85.8647,87.0255,82.3071,82.4703,276517.9585484,0
+AIG.US,D,19870429,000000,83.2853,83.6146,82.3071,82.8035,331223.58890866,0
+AIG.US,D,19870430,000000,82.8035,85.5462,82.8035,84.8983,391561.93786654,0
+AIG.US,D,19870501,000000,84.8983,85.0616,82.6365,83.2853,247151.93222421,0
+AIG.US,D,19870504,000000,83.2853,84.2456,81.3329,83.7738,251980.99402352,0
+AIG.US,D,19870505,000000,85.2238,85.8647,83.4534,85.8647,655560.14424215,0
+AIG.US,D,19870506,000000,85.5462,85.5462,83.9251,84.7273,444730.44743921,0
+AIG.US,D,19870507,000000,85.2238,85.8647,82.4703,82.9599,798207.19136371,0
+AIG.US,D,19870508,000000,83.2853,83.9251,80.6892,80.8474,564383.754546,0
+AIG.US,D,19870511,000000,81.4971,82.9599,78.9079,78.9079,417119.24133912,0
+AIG.US,D,19870512,000000,78.7428,79.7178,76.9576,79.0651,439309.32455558,0
+AIG.US,D,19870513,000000,79.5547,81.1738,79.5547,80.8474,431182.21802204,0
+AIG.US,D,19870514,000000,82.3071,82.9599,81.6574,81.9876,166892.05025262,0
+AIG.US,D,19870515,000000,81.3329,81.8216,80.2026,80.3657,329829.90560025,0
+AIG.US,D,19870518,000000,80.2026,81.9876,78.5855,81.3329,324408.78271662,0
+AIG.US,D,19870519,000000,81.9876,83.2853,78.9079,80.6892,298707.02447778,0
+AIG.US,D,19870520,000000,80.5229,80.5229,77.6093,78.0959,295920.67514803,0
+AIG.US,D,19870521,000000,79.2274,80.6892,79.2274,79.7178,187467.6988629,0
+AIG.US,D,19870522,000000,80.5229,81.3329,79.0651,80.0413,158982.64315556,0
+AIG.US,D,19870526,000000,83.6146,84.7273,82.8035,84.5681,265313.55857837,0
+AIG.US,D,19870527,000000,84.0943,85.0616,82.9599,83.125,179343.64419062,0
+AIG.US,D,19870528,000000,83.2853,83.2853,81.4971,82.144,114899.52455187,0
+AIG.US,D,19870529,000000,82.9599,83.125,81.9876,82.4703,123975.75993707,0
+AIG.US,D,19870601,000000,83.4534,84.5681,82.6365,83.4534,193036.32837407,0
+AIG.US,D,19870602,000000,83.7738,85.3849,83.2853,83.4534,361682.18156369,0
+AIG.US,D,19870603,000000,84.0943,86.8496,83.9251,86.6874,251033.89974605,0
+AIG.US,D,19870604,000000,87.0255,87.0255,86.3689,86.6874,172967.28873282,0
+AIG.US,D,19870605,000000,86.8496,86.8496,85.5462,86.3689,150416.06860067,0
+AIG.US,D,19870608,000000,86.3689,87.979,85.7093,87.979,316499.37561957,0
+AIG.US,D,19870609,000000,88.3123,89.1106,87.0255,87.0255,201163.43490761,0
+AIG.US,D,19870610,000000,87.979,88.6318,86.0337,86.538,245762.31806413,0
+AIG.US,D,19870611,000000,88.3123,89.7553,87.3333,89.7553,247810.11696912,0
+AIG.US,D,19870612,000000,91.7116,91.8668,89.434,89.603,245836.58002143,0
+AIG.US,D,19870615,000000,90.421,91.4089,89.603,91.054,305220.71369223,0
+AIG.US,D,19870616,000000,91.054,92.1756,91.054,91.8668,169090.40764641,0
+AIG.US,D,19870617,000000,92.3338,92.3338,91.054,92.032,137378.51730088,0
+AIG.US,D,19870618,000000,91.7116,93.0269,91.4089,92.6838,155175.95487811,0
+AIG.US,D,19870619,000000,92.3338,92.5078,89.2531,90.421,471822.83712522,0
+AIG.US,D,19870622,000000,90.421,91.054,88.9405,91.054,296217.72297726,0
+AIG.US,D,19870623,000000,91.054,91.054,89.434,89.603,182779.02268151,0
+AIG.US,D,19870624,000000,89.1106,90.2567,88.7803,90.0935,196550.03797061,0
+AIG.US,D,19870625,000000,91.054,92.5078,90.5644,92.5078,361903.95014855,0
+AIG.US,D,19870626,000000,92.3338,92.3338,91.4089,91.4089,190325.2582887,0
+AIG.US,D,19870629,000000,91.5553,92.1756,90.421,91.7116,244809.12006413,0
+AIG.US,D,19870630,000000,92.032,92.3338,89.9353,90.9006,263556.7037801,0
+AIG.US,D,19870701,000000,91.054,91.4089,90.7365,91.054,161398.69998585,0
+AIG.US,D,19870702,000000,91.054,91.4089,90.7365,90.9006,173626.49076484,0
+AIG.US,D,19870706,000000,91.054,91.7116,90.7365,90.9006,194572.43187459,0
+AIG.US,D,19870707,000000,90.7365,91.4089,89.603,91.054,268903.56470641,0
+AIG.US,D,19870708,000000,91.054,91.054,90.0935,90.7365,199481.85935374,0
+AIG.US,D,19870709,000000,90.421,90.421,88.7803,89.2531,123467.11639385,0
+AIG.US,D,19870710,000000,89.434,89.603,88.6318,88.9405,162643.85937965,0
+AIG.US,D,19870713,000000,89.1106,89.1106,87.0255,87.979,213173.52625009,0
+AIG.US,D,19870714,000000,87.6538,88.7803,87.6538,88.6318,151291.9527821,0
+AIG.US,D,19870715,000000,88.6318,89.603,88.4628,88.7803,195377.10595996,0
+AIG.US,D,19870716,000000,89.2531,89.2531,88.3123,88.4628,162497.3700392,0
+AIG.US,D,19870717,000000,88.4628,88.6318,87.6538,88.3123,365714.70757434,0
+AIG.US,D,19870720,000000,87.979,88.1472,86.6874,87.0255,265608.57183344,0
+AIG.US,D,19870721,000000,86.6874,87.4886,86.0337,86.0337,185641.66854274,0
+AIG.US,D,19870722,000000,86.0337,87.177,85.3849,87.0255,195524.61258749,0
+AIG.US,D,19870723,000000,87.0255,87.177,86.538,87.177,114530.2493395,0
+AIG.US,D,19870724,000000,87.3333,88.6318,87.3333,88.4628,127858.74474601,0
+AIG.US,D,19870727,000000,88.6318,88.7803,87.979,87.979,128008.28594771,0
+AIG.US,D,19870728,000000,88.4628,90.0935,88.3123,89.9353,169968.32640201,0
+AIG.US,D,19870729,000000,89.7553,89.9353,88.7803,89.2531,132180.18028918,0
+AIG.US,D,19870730,000000,90.421,90.5644,89.1106,90.5644,223064.60859153,0
+AIG.US,D,19870731,000000,90.2567,91.5553,89.434,89.7553,207019.95666423,0
+AIG.US,D,19870803,000000,89.1106,89.9353,87.0255,87.6538,253304.48452298,0
+AIG.US,D,19870804,000000,88.3123,88.9405,87.8208,88.6318,204386.20039745,0
+AIG.US,D,19870805,000000,88.6318,90.7365,88.6318,89.7553,320601.07715209,0
+AIG.US,D,19870806,000000,90.421,94.1464,90.2567,94.1464,368861.17653269,0
+AIG.US,D,19870807,000000,94.9231,97.4012,94.9231,96.7338,406207.82005,0
+AIG.US,D,19870810,000000,95.9198,97.0443,95.7754,96.8989,421516.9734138,0
+AIG.US,D,19870811,000000,97.8682,98.5366,97.5585,97.5585,384016.71954643,0
+AIG.US,D,19870812,000000,97.5585,100.158,97.2292,99.4412,376254.81907692,0
+AIG.US,D,19870813,000000,100.158,101.427,99.6179,100.61,397713.47287824,0
+AIG.US,D,19870814,000000,99.795,101.427,99.3225,100.158,492761.65722537,0
+AIG.US,D,19870817,000000,99.795,101.604,99.795,101.427,324702.7786846,0
+AIG.US,D,19870818,000000,100.453,101.083,99.008,99.795,348646.66483809,0
+AIG.US,D,19870819,000000,99.6179,100.158,99.008,99.6179,200868.42165255,0
+AIG.US,D,19870820,000000,99.9811,102.056,99.9811,102.056,311375.30056519,0
+AIG.US,D,19870821,000000,102.056,104.67,102.056,103.54,382482.65062008,0
+AIG.US,D,19870824,000000,103.845,103.845,101.938,103.707,230016.74854024,0
+AIG.US,D,19870825,000000,104.356,106.598,104.356,106.44,288602.31184819,0
+AIG.US,D,19870826,000000,106.44,107.443,105.811,106.765,369736.04342703,0
+AIG.US,D,19870827,000000,106.598,106.765,104.67,105.162,359195.93192445,0
+AIG.US,D,19870828,000000,104.828,105.162,103.363,104.189,282079.46704995,0
+AIG.US,D,19870831,000000,104.189,104.513,103.059,104.189,351356.71763636,0
+AIG.US,D,19870901,000000,104.513,105.162,100.315,102.39,321991.70859925,0
+AIG.US,D,19870902,000000,102.223,102.557,99.795,100.787,281860.75032636,0
+AIG.US,D,19870903,000000,101.26,101.26,97.4012,99.1564,310347.84060788,0
+AIG.US,D,19870904,000000,99.008,99.4412,97.0443,97.705,199624.27954583,0
+AIG.US,D,19870908,000000,97.5585,99.9811,96.4064,99.9811,189594.84616065,0
+AIG.US,D,19870909,000000,99.9811,99.9811,97.2292,98.5366,349383.18068866,0
+AIG.US,D,19870910,000000,99.1564,99.795,98.5366,98.6742,177362.98623332,0
+AIG.US,D,19870911,000000,99.008,101.938,98.8414,101.26,136061.13052395,0
+AIG.US,D,19870914,000000,102.39,102.557,101.604,102.557,166015.1487841,0
+AIG.US,D,19870915,000000,102.223,102.223,99.795,100.315,146093.6157704,0
+AIG.US,D,19870916,000000,100.158,102.223,99.795,101.083,191791.16898026,0
+AIG.US,D,19870917,000000,101.771,101.771,100.61,101.427,177948.94359511,0
+AIG.US,D,19870918,000000,102.39,102.39,101.083,101.427,215150.11505905,0
+AIG.US,D,19870921,000000,102.056,103.363,101.083,101.771,203065.76175925,0
+AIG.US,D,19870922,000000,101.427,104.356,100.944,104.356,188863.41674551,0
+AIG.US,D,19870923,000000,104.356,104.828,102.881,103.54,243196.72003213,0
+AIG.US,D,19870924,000000,102.734,103.363,101.427,101.938,142729.44737555,0
+AIG.US,D,19870925,000000,101.427,103.54,101.083,103.206,104940.28397565,0
+AIG.US,D,19870928,000000,103.206,103.845,100.61,101.083,191643.66235273,0
+AIG.US,D,19870929,000000,102.056,103.363,100.61,101.427,204386.20039745,0
+AIG.US,D,19870930,000000,101.083,102.557,100.61,102.557,193763.68864086,0
+AIG.US,D,19871001,000000,102.557,103.845,100.158,102.557,526451.15366692,0
+AIG.US,D,19871002,000000,102.056,104.67,101.938,103.707,227236.50293301,0
+AIG.US,D,19871005,000000,103.363,104.022,101.604,103.059,253304.48452298,0
+AIG.US,D,19871006,000000,102.557,102.734,100.787,100.787,231554.88661494,0
+AIG.US,D,19871007,000000,100.787,100.944,99.3225,100.453,273514.92706923,0
+AIG.US,D,19871008,000000,101.427,101.427,98.6742,99.795,213173.52625009,0
+AIG.US,D,19871009,000000,99.795,100.315,99.1564,99.3225,194130.92927907,0
+AIG.US,D,19871012,000000,99.1564,100.453,98.0155,100.158,311375.30056519,0
+AIG.US,D,19871013,000000,101.427,102.39,100.787,101.771,308077.25583095,0
+AIG.US,D,19871014,000000,101.083,101.427,98.6742,99.3225,244512.0722349,0
+AIG.US,D,19871015,000000,98.3497,102.39,98.1729,99.4412,293723.33504131,0
+AIG.US,D,19871016,000000,99.1564,101.083,96.4064,97.8682,590604.32919894,0
+AIG.US,D,19871019,000000,82.3071,91.227,80.8474,82.3071,915671.29666049,0
+AIG.US,D,19871020,000000,100.158,100.158,80.5229,85.0616,1462190.4726815,0
+AIG.US,D,19871021,000000,88.3123,89.603,84.7273,87.177,570099.89068469,0
+AIG.US,D,19871022,000000,84.0943,86.3689,82.8035,85.2238,526744.13234781,0
+AIG.US,D,19871023,000000,85.5462,89.9353,85.5462,88.3123,318330.49237516,0
+AIG.US,D,19871026,000000,83.4534,83.9251,79.3916,79.7178,318476.98171561,0
+AIG.US,D,19871027,000000,83.4534,84.0943,81.0115,83.4534,382701.36734367,0
+AIG.US,D,19871028,000000,82.144,83.9251,81.4971,82.144,429130.34996869,0
+AIG.US,D,19871029,000000,82.4703,86.0337,82.4703,85.0616,353333.30644531,0
+AIG.US,D,19871030,000000,86.6874,89.2531,86.3689,87.6538,562481.42769437,0
+AIG.US,D,19871102,000000,87.3333,88.9405,87.0255,88.9405,257258.67942795,0
+AIG.US,D,19871103,000000,87.979,88.4628,86.6874,88.4628,359998.57143564,0
+AIG.US,D,19871104,000000,87.6538,88.3123,86.3689,86.6874,327709.87931212,0
+AIG.US,D,19871105,000000,87.0255,87.979,84.4156,84.4156,491591.77707595,0
+AIG.US,D,19871106,000000,84.4156,86.0337,80.3657,81.1738,553990.13238387,0
+AIG.US,D,19871109,000000,80.3657,82.9599,80.0413,81.1738,292187.23154079,0
+AIG.US,D,19871110,000000,80.0413,81.3329,80.0413,80.0413,431615.58232085,0
+AIG.US,D,19871111,000000,81.1738,82.144,80.8474,81.8216,178682.40758443,0
+AIG.US,D,19871112,000000,83.125,84.0943,82.144,82.3071,300975.57468053,0
+AIG.US,D,19871113,000000,82.3071,83.2853,81.0115,81.0115,231477.57279637,0
+AIG.US,D,19871116,000000,81.1738,81.3329,80.0413,81.0115,208557.07745184,0
+AIG.US,D,19871117,000000,80.6892,80.6892,79.2274,79.8781,288671.48737007,0
+AIG.US,D,19871118,000000,79.7178,83.2853,78.0959,82.8035,257843.61950266,0
+AIG.US,D,19871119,000000,81.1738,82.4703,80.2026,81.6574,138772.2006093,0
+AIG.US,D,19871120,000000,81.4971,81.4971,79.7178,81.4971,234411.42875366,0
+AIG.US,D,19871123,000000,81.4971,82.4703,81.0115,82.4703,171431.1852323,0
+AIG.US,D,19871124,000000,82.8035,83.2853,81.6574,82.144,141919.68685474,0
+AIG.US,D,19871125,000000,82.144,82.144,80.8474,81.0115,192379.16091622,0
+AIG.US,D,19871127,000000,80.5229,80.5229,78.4214,78.4214,44010.891220552,0
+AIG.US,D,19871130,000000,76.4739,76.4739,68.8625,72.425,633953.9838133,0
+AIG.US,D,19871201,000000,73.5604,73.8847,70.805,71.2897,226498.96979535,0
+AIG.US,D,19871202,000000,72.5862,75.6679,72.425,74.2071,184832.92530903,0
+AIG.US,D,19871203,000000,75.1793,75.1793,71.4518,71.4518,229651.54247622,0
+AIG.US,D,19871204,000000,71.4518,73.5604,71.1284,73.5604,257476.37886446,0
+AIG.US,D,19871207,000000,73.8847,74.3694,73.0708,74.3694,94100.07278257,0
+AIG.US,D,19871208,000000,74.3694,75.5037,73.234,75.0172,268093.8041856,0
+AIG.US,D,19871209,000000,75.0172,77.1228,74.6937,75.9904,359051.47715816,0
+AIG.US,D,19871210,000000,74.6937,75.8262,71.4518,71.4518,302002.01735075,0
+AIG.US,D,19871211,000000,72.1016,72.425,71.1284,71.4518,329607.11972832,0
+AIG.US,D,19871214,000000,71.2897,74.857,71.2897,74.5306,385629.11957844,0
+AIG.US,D,19871215,000000,75.1793,76.6361,72.9116,75.6679,416240.30529643,0
+AIG.US,D,19871216,000000,75.8262,76.6361,75.3416,75.5037,288013.30262514,0
+AIG.US,D,19871217,000000,76.4739,77.6093,75.8262,76.4739,315403.75742748,0
+AIG.US,D,19871218,000000,78.7428,81.9876,77.7726,81.9876,394784.70335638,0
+AIG.US,D,19871221,000000,81.6574,81.8216,79.3916,80.2026,177585.77210525,0
+AIG.US,D,19871222,000000,80.0413,80.0413,77.9347,78.4214,147703.98122823,0
+AIG.US,D,19871223,000000,78.7428,80.6892,78.7428,79.7178,183809.53450008,0
+AIG.US,D,19871224,000000,79.7178,79.7178,78.5855,79.0651,62686.247553374,0
+AIG.US,D,19871228,000000,78.0959,78.2611,77.1228,77.6093,153931.81277139,0
+AIG.US,D,19871229,000000,77.283,77.9347,76.7994,76.9576,127271.77009713,0
+AIG.US,D,19871230,000000,77.283,77.6093,76.7994,76.7994,117388.82605239,0
+AIG.US,D,19871231,000000,77.1228,78.0959,76.7994,77.1228,130496.57016114,0
+AIG.US,D,19880104,000000,77.6093,81.3329,77.6093,80.8474,173044.60255139,0
+AIG.US,D,19880105,000000,83.9251,84.0943,81.6574,81.8216,238436.83375468,0
+AIG.US,D,19880106,000000,81.0115,81.3329,80.0413,80.5229,233528.42356263,0
+AIG.US,D,19880107,000000,80.0413,80.5229,78.7428,79.7178,485591.81784014,0
+AIG.US,D,19880108,000000,79.3916,79.3916,73.234,73.5604,412654.36831674,0
+AIG.US,D,19880111,000000,74.043,74.2071,72.425,73.5604,231477.57279637,0
+AIG.US,D,19880112,000000,73.5604,74.2071,71.4518,74.043,196769.77198128,0
+AIG.US,D,19880113,000000,74.043,75.8262,73.0708,75.0172,210754.41755855,0
+AIG.US,D,19880114,000000,75.0172,76.7994,75.0172,76.4739,188639.61358648,0
+AIG.US,D,19880115,000000,78.0959,78.2611,77.1228,77.9347,406648.30535841,0
+AIG.US,D,19880118,000000,77.6093,77.6093,75.8262,77.1228,80770.560088977,0
+AIG.US,D,19880119,000000,76.7994,76.7994,74.857,74.857,210613.01465353,0
+AIG.US,D,19880120,000000,74.857,75.5037,69.8318,72.7503,236604.69971202,0
+AIG.US,D,19880121,000000,73.5604,76.7994,73.234,75.8262,201163.43490761,0
+AIG.US,D,19880122,000000,75.5037,75.8262,74.3694,75.0172,96960.684069632,0
+AIG.US,D,19880125,000000,75.8262,77.6093,74.5306,77.283,226281.27035884,0
+AIG.US,D,19880126,000000,76.4739,76.9576,75.1793,75.5037,92927.140771907,0
+AIG.US,D,19880127,000000,76.3137,77.6093,75.6679,76.1506,208926.35266422,0
+AIG.US,D,19880128,000000,76.4739,77.4491,76.4739,77.4491,174803.49192384,0
+AIG.US,D,19880129,000000,79.3916,81.0115,78.0959,81.0115,302512.69546814,0
+AIG.US,D,19880201,000000,81.6574,82.144,80.3657,80.5229,221814.3627623,0
+AIG.US,D,19880202,000000,80.3657,80.8474,79.7178,80.2026,147046.81377039,0
+AIG.US,D,19880203,000000,80.5229,80.5229,75.8262,76.4739,372449.14808655,0
+AIG.US,D,19880204,000000,77.1228,77.283,74.6937,75.0172,204164.4318126,0
+AIG.US,D,19880205,000000,75.5037,76.7994,74.6937,75.0172,193620.25116167,0
+AIG.US,D,19880208,000000,74.6937,75.6679,74.5306,75.3416,44966.123794717,0
+AIG.US,D,19880209,000000,75.0172,75.3416,73.5604,74.3694,158469.930464,0
+AIG.US,D,19880210,000000,74.043,75.0172,73.5604,74.857,214567.20955852,0
+AIG.US,D,19880211,000000,74.857,74.857,73.5604,73.8847,243196.72003213,0
+AIG.US,D,19880212,000000,74.2071,75.1793,73.5604,74.2071,213978.20033546,0
+AIG.US,D,19880216,000000,73.8847,75.1793,73.234,74.857,302808.72601029,0
+AIG.US,D,19880217,000000,75.8262,75.9904,74.2071,74.3694,304417.05689394,0
+AIG.US,D,19880218,000000,74.043,75.0172,73.8847,74.5306,147779.26047263,0
+AIG.US,D,19880219,000000,74.5306,74.857,74.043,74.857,208926.35266422,0
+AIG.US,D,19880222,000000,75.0172,75.1793,73.8847,74.857,249128.52103315,0
+AIG.US,D,19880223,000000,74.6937,75.0172,73.234,74.043,280693.92203822,0
+AIG.US,D,19880224,000000,74.5306,74.857,73.5604,74.2071,255208.84594879,0
+AIG.US,D,19880225,000000,74.5306,74.5306,72.425,72.7503,295261.47311601,0
+AIG.US,D,19880226,000000,72.9116,73.5604,72.425,72.7503,212515.34150517,0
+AIG.US,D,19880229,000000,72.5862,74.5306,71.9414,74.5306,547028.83685138,0
+AIG.US,D,19880301,000000,74.857,74.857,73.5604,74.3694,198601.90602396,0
+AIG.US,D,19880302,000000,74.6937,76.3137,74.2071,76.1506,327779.054834,0
+AIG.US,D,19880303,000000,77.283,77.283,75.8262,75.9904,235801.04291373,0
+AIG.US,D,19880304,000000,75.8262,75.8262,73.3962,74.3694,229065.58511442,0
+AIG.US,D,19880307,000000,74.043,74.043,73.3962,73.7197,189297.7983314,0
+AIG.US,D,19880308,000000,74.043,75.3416,73.8847,75.3416,245616.84601076,0
+AIG.US,D,19880309,000000,75.6679,76.7994,75.5037,76.4739,204750.38917439,0
+AIG.US,D,19880310,000000,76.6361,76.6361,73.3962,74.3694,460620.47172936,0
+AIG.US,D,19880311,000000,74.6937,74.6937,73.5604,73.7197,340446.31363431,0
+AIG.US,D,19880314,000000,73.7197,74.5306,72.5862,74.3694,215450.21474954,0
+AIG.US,D,19880315,000000,74.5306,74.6937,74.2071,74.5306,143533.10417384,0
+AIG.US,D,19880316,000000,74.043,74.043,72.7503,73.5604,242243.52203214,0
+AIG.US,D,19880317,000000,73.7197,74.5306,73.0708,74.5306,238291.36170132,0
+AIG.US,D,19880318,000000,75.3416,76.4739,74.857,75.9904,481855.32237167,0
+AIG.US,D,19880321,000000,75.5037,75.6679,74.6937,74.6937,171359.97513624,0
+AIG.US,D,19880322,000000,74.3694,74.5306,72.425,72.7503,167478.0076144,0
+AIG.US,D,19880323,000000,73.0708,74.043,72.2628,73.7197,326166.65480199,0
+AIG.US,D,19880324,000000,73.234,73.234,71.9414,71.9414,233310.72412613,0
+AIG.US,D,19880325,000000,71.614,72.425,70.6408,70.805,270585.14026029,0
+AIG.US,D,19880328,000000,70.6408,70.9662,69.8318,70.6408,201018.98014135,0
+AIG.US,D,19880329,000000,70.9662,71.1284,70.3195,70.4806,207753.42065356,0
+AIG.US,D,19880330,000000,70.805,70.805,69.0238,69.0238,352309.91563635,0
+AIG.US,D,19880331,000000,68.5362,69.0238,66.9172,69.0238,389802.03120701,0
+AIG.US,D,19880404,000000,68.5362,68.5362,66.9172,67.2406,191280.49086287,0
+AIG.US,D,19880405,000000,65.944,66.9172,65.4614,65.7837,445901.3448757,0
+AIG.US,D,19880406,000000,66.9172,68.374,66.5938,68.374,446995.94578071,0
+AIG.US,D,19880407,000000,68.5362,70.1562,68.5362,70.1562,267507.84682383,0
+AIG.US,D,19880408,000000,70.6408,71.614,69.995,71.2897,198158.36885427,0
+AIG.US,D,19880411,000000,71.614,71.614,69.8318,70.805,158762.90914489,0
+AIG.US,D,19880412,000000,70.4806,70.9662,69.995,70.9662,90439.873845567,0
+AIG.US,D,19880413,000000,71.2897,72.1016,70.805,72.1016,361682.18156369,0
+AIG.US,D,19880414,000000,71.7801,71.7801,68.374,68.5362,210975.1688563,0
+AIG.US,D,19880415,000000,68.2127,68.2127,66.2704,68.0507,350258.047583,0
+AIG.US,D,19880418,000000,67.8885,67.8885,66.5938,67.2406,185052.6593197,0
+AIG.US,D,19880419,000000,67.2406,67.7252,65.4614,65.4614,302294.99603164,0
+AIG.US,D,19880420,000000,66.5938,66.755,65.135,65.6225,292705.03066779,0
+AIG.US,D,19880421,000000,65.6225,66.9172,63.1906,65.6225,393171.28603729,0
+AIG.US,D,19880422,000000,65.2982,65.6225,64.6494,64.9757,222837.75357126,0
+AIG.US,D,19880425,000000,65.6225,66.4326,65.6225,66.2704,176339.59542436,0
+AIG.US,D,19880426,000000,66.9172,68.8625,66.9172,68.6974,194572.43187459,0
+AIG.US,D,19880427,000000,68.5362,69.1869,67.563,67.563,225697.34757124,0
+AIG.US,D,19880428,000000,67.563,68.2127,67.4008,68.0507,153122.05225059,0
+AIG.US,D,19880429,000000,68.0507,68.2127,66.9172,67.0794,207681.19327043,0
+AIG.US,D,19880502,000000,67.4008,67.563,66.755,67.0794,155833.12233595,0
+AIG.US,D,19880503,000000,67.0794,68.5362,67.0794,68.2127,146533.08379174,0
+AIG.US,D,19880504,000000,68.2127,68.5362,67.7252,67.8885,190032.27960782,0
+AIG.US,D,19880505,000000,68.2127,68.5362,67.4008,67.563,170771.98320029,0
+AIG.US,D,19880506,000000,67.4008,68.2127,67.2406,67.2406,183294.78723434,0
+AIG.US,D,19880509,000000,67.2406,67.8885,67.2406,67.7252,95637.193570176,0
+AIG.US,D,19880510,000000,67.563,68.0507,67.2406,67.7252,143823.03099347,0
+AIG.US,D,19880511,000000,67.563,67.8885,67.0794,67.8885,147046.81377039,0
+AIG.US,D,19880512,000000,67.8885,68.0507,67.563,67.563,157295.98116625,0
+AIG.US,D,19880513,000000,67.8885,68.2127,67.4008,68.0507,155541.16094215,0
+AIG.US,D,19880516,000000,68.2127,68.6974,68.0507,68.5362,202704.62484357,0
+AIG.US,D,19880517,000000,68.8625,69.0238,67.2406,67.4008,246351.32728718,0
+AIG.US,D,19880518,000000,67.0794,67.2406,64.325,65.6225,227236.50293301,0
+AIG.US,D,19880519,000000,65.6225,66.1072,64.9757,66.1072,262748.97783346,0
+AIG.US,D,19880520,000000,66.1072,66.2704,65.135,66.2704,179046.59636137,0
+AIG.US,D,19880523,000000,66.5938,66.755,66.2704,66.755,74762.462556476,0
+AIG.US,D,19880524,000000,66.755,67.7252,66.5938,67.7252,212148.10086697,0
+AIG.US,D,19880525,000000,68.0507,69.3472,68.0507,68.8625,315846.27731008,0
+AIG.US,D,19880526,000000,68.6974,69.3472,68.5362,69.3472,148950.15790912,0
+AIG.US,D,19880527,000000,69.5074,69.995,69.5074,69.5074,135692.87259865,0
+AIG.US,D,19880531,000000,69.8318,73.234,69.8318,73.234,268021.57680247,0
+AIG.US,D,19880601,000000,72.9116,74.3694,72.7503,74.043,428765.14390465,0
+AIG.US,D,19880602,000000,73.8847,73.8847,72.7503,73.0708,293289.9707425,0
+AIG.US,D,19880603,000000,72.9116,73.3962,72.7503,72.7503,233754.26129582,0
+AIG.US,D,19880606,000000,72.7503,73.3962,72.7503,73.3962,120097.86156357,0
+AIG.US,D,19880607,000000,73.0708,73.234,72.2628,72.7503,132913.64427851,0
+AIG.US,D,19880608,000000,72.5862,73.8847,72.2628,73.8847,304049.81625575,0
+AIG.US,D,19880609,000000,74.2071,74.857,74.043,74.2071,327195.13204637,0
+AIG.US,D,19880610,000000,74.2071,74.857,73.8847,74.2071,142578.88888676,0
+AIG.US,D,19880613,000000,74.5306,74.857,74.2071,74.3694,98791.80082522,0
+AIG.US,D,19880614,000000,75.5037,76.3137,74.857,76.1506,339930.54908149,0
+AIG.US,D,19880615,000000,75.9904,76.6361,75.6679,76.4739,160155.57516622,0
+AIG.US,D,19880616,000000,75.9904,75.9904,74.857,75.0172,161398.69998585,0
+AIG.US,D,19880617,000000,75.1793,75.9904,74.3694,75.5037,384752.21810993,0
+AIG.US,D,19880620,000000,75.1793,75.1793,73.5604,73.7197,172748.57200924,0
+AIG.US,D,19880621,000000,74.043,74.857,73.8847,74.857,216760.48051688,0
+AIG.US,D,19880622,000000,75.5037,76.4739,75.0172,75.3416,298118.01525473,0
+AIG.US,D,19880623,000000,75.0172,75.3416,74.2071,74.857,236604.69971202,0
+AIG.US,D,19880624,000000,74.857,75.3416,74.2071,74.6937,155175.95487811,0
+AIG.US,D,19880627,000000,74.857,74.857,72.425,72.425,165060.93349703,0
+AIG.US,D,19880628,000000,72.2628,73.3962,71.9414,73.234,174361.98932833,0
+AIG.US,D,19880629,000000,73.5604,74.2071,73.234,73.8847,213752.36260228,0
+AIG.US,D,19880630,000000,74.2071,75.1793,74.043,75.1793,112627.92248785,0
+AIG.US,D,19880701,000000,75.1793,75.8262,74.6937,75.1793,200945.73547112,0
+AIG.US,D,19880705,000000,74.857,76.4739,74.5306,76.4739,224452.18817743,0
+AIG.US,D,19880706,000000,76.7994,76.9576,74.2071,74.857,234266.97398738,0
+AIG.US,D,19880707,000000,74.5306,75.5037,72.5862,74.3694,191716.90702296,0
+AIG.US,D,19880708,000000,74.043,74.857,74.043,74.5306,116000.2291794,0
+AIG.US,D,19880711,000000,74.3694,75.6679,74.3694,75.6679,101272.96402904,0
+AIG.US,D,19880712,000000,75.9904,76.1506,74.3694,74.5306,248472.37086239,0
+AIG.US,D,19880713,000000,74.5306,74.857,73.7197,74.857,135914.64118351,0
+AIG.US,D,19880714,000000,74.5306,75.0172,74.043,74.6937,167625.51424193,0
+AIG.US,D,19880715,000000,74.6937,75.5037,73.7197,75.5037,223648.53137914,0
+AIG.US,D,19880718,000000,75.1793,75.5037,74.857,75.3416,104058.29607171,0
+AIG.US,D,19880719,000000,75.6679,76.1506,75.1793,75.5037,177438.26547772,0
+AIG.US,D,19880720,000000,75.6679,76.4739,75.3416,76.3137,119071.41889335,0
+AIG.US,D,19880721,000000,75.9904,76.3137,75.9904,75.9904,173555.28066878,0
+AIG.US,D,19880722,000000,75.6679,75.8262,74.5306,74.6937,162937.85534764,0
+AIG.US,D,19880725,000000,74.3694,74.6937,74.2071,74.3694,76378.931736826,0
+AIG.US,D,19880726,000000,74.3694,75.1793,74.3694,75.0172,105378.73470991,0
+AIG.US,D,19880727,000000,74.857,75.1793,74.2071,74.3694,125592.22911742,0
+AIG.US,D,19880728,000000,74.3694,77.1228,74.2071,76.4739,152682.58422926,0
+AIG.US,D,19880729,000000,76.4739,78.7428,76.4739,78.7428,422829.27375529,0
+AIG.US,D,19880801,000000,78.2611,78.5855,77.1228,78.0959,205411.62578058,0
+AIG.US,D,19880802,000000,78.4214,80.0413,78.2611,79.3916,398153.95818666,0
+AIG.US,D,19880803,000000,79.8781,81.0115,79.2274,81.0115,302294.99603164,0
+AIG.US,D,19880804,000000,81.1738,81.3329,80.0413,80.3657,194718.92121503,0
+AIG.US,D,19880805,000000,80.0413,80.0413,79.2274,79.3916,132913.64427851,0
+AIG.US,D,19880808,000000,79.5547,79.5547,78.2611,78.2611,161915.48182577,0
+AIG.US,D,19880809,000000,78.7428,78.7428,76.7994,77.9347,149317.39854732,0
+AIG.US,D,19880810,000000,77.4491,77.4491,76.1506,76.7994,198306.8927689,0
+AIG.US,D,19880811,000000,77.1228,78.2611,76.9576,78.2611,273880.13313327,0
+AIG.US,D,19880812,000000,78.0959,79.2274,77.7726,78.5855,230964.8601048,0
+AIG.US,D,19880815,000000,78.2611,78.4214,76.7994,77.1228,111308.50113675,0
+AIG.US,D,19880816,000000,76.6361,78.7428,76.6361,78.0959,456077.26760134,0
+AIG.US,D,19880817,000000,78.2611,79.2274,77.9347,78.7428,312911.4040657,0
+AIG.US,D,19880818,000000,78.7428,79.7178,78.5855,79.0651,188713.8755438,0
+AIG.US,D,19880819,000000,79.3916,81.0115,79.3916,80.3657,290654.17990154,0
+AIG.US,D,19880822,000000,80.6892,80.6892,79.2274,79.5547,257333.95867236,0
+AIG.US,D,19880823,000000,80.0413,80.6892,79.3916,80.3657,229209.02259361,0
+AIG.US,D,19880824,000000,80.3657,81.6574,80.0413,81.6574,397495.77344174,0
+AIG.US,D,19880825,000000,81.0115,81.1738,79.0651,81.0115,229283.28455092,0
+AIG.US,D,19880826,000000,80.8474,81.6574,80.6892,81.1738,152315.34359105,0
+AIG.US,D,19880829,000000,81.4971,82.3071,81.4971,82.3071,174287.72737102,0
+AIG.US,D,19880830,000000,82.3071,82.3071,81.0115,81.0115,168576.67766775,0
+AIG.US,D,19880831,000000,81.0115,81.3329,78.7428,79.3916,189003.80236342,0
+AIG.US,D,19880901,000000,79.5547,79.5547,78.0959,78.0959,239391.04904177,0
+AIG.US,D,19880902,000000,79.7178,81.3329,79.7178,80.5229,339792.19803773,0
+AIG.US,D,19880906,000000,80.8474,81.9876,80.8474,81.6574,244661.6134366,0
+AIG.US,D,19880907,000000,82.3071,83.2853,82.144,82.8035,357068.78462671,0
+AIG.US,D,19880908,000000,82.6365,82.9599,82.4703,82.9599,271611.58293051,0
+AIG.US,D,19880909,000000,82.9599,84.0943,82.4703,83.4534,213465.4876439,0
+AIG.US,D,19880912,000000,83.125,83.125,82.3071,82.3071,124416.2452455,0
+AIG.US,D,19880913,000000,81.9876,82.3071,81.6574,82.144,253229.20527858,0
+AIG.US,D,19880914,000000,82.9599,82.9599,80.3657,81.9876,625751.59803536,0
+AIG.US,D,19880915,000000,81.6574,83.125,81.6574,81.8216,197212.29186389,0
+AIG.US,D,19880916,000000,81.6574,83.7738,81.6574,83.7738,323603.09134416,0
+AIG.US,D,19880919,000000,83.2853,84.7273,82.3071,82.6365,161695.74781509,0
+AIG.US,D,19880920,000000,83.4534,83.7738,83.2853,83.7738,93148.909356751,0
+AIG.US,D,19880921,000000,83.7738,84.5681,83.7738,83.7738,128664.43611847,0
+AIG.US,D,19880922,000000,83.6146,84.0943,83.6146,83.7738,138772.2006093,0
+AIG.US,D,19880923,000000,83.7738,84.7273,83.6146,84.0943,206951.79842945,0
+AIG.US,D,19880926,000000,83.9251,83.9251,82.6365,82.9599,140823.05137556,0
+AIG.US,D,19880927,000000,83.6146,84.2456,83.2853,84.0943,92488.690037653,0
+AIG.US,D,19880928,000000,84.4156,85.2238,84.0943,84.7273,157222.73649603,0
+AIG.US,D,19880929,000000,84.4156,85.3849,84.0943,85.0616,460690.66453833,0
+AIG.US,D,19880930,000000,84.7273,86.3689,84.7273,85.3849,281642.03360279,0
+AIG.US,D,19881003,000000,85.8647,85.8647,85.0616,85.8647,140089.58738624,0
+AIG.US,D,19881004,000000,85.2238,85.8647,85.2238,85.8647,281127.28633705,0
+AIG.US,D,19881005,000000,86.0337,86.538,85.7093,86.3689,304860.59406364,0
+AIG.US,D,19881006,000000,86.3689,86.538,86.0337,86.538,160887.00458137,0
+AIG.US,D,19881007,000000,86.538,88.1472,86.0337,87.979,432642.02499107,0
+AIG.US,D,19881010,000000,87.979,88.1472,87.3333,87.6538,122591.23221243,0
+AIG.US,D,19881011,000000,87.3333,87.4886,86.8496,87.0255,164037.54268807,0
+AIG.US,D,19881012,000000,86.6874,87.0255,86.0337,86.6874,147558.50917487,0
+AIG.US,D,19881013,000000,86.8496,87.3333,86.3689,87.177,92194.694069672,0
+AIG.US,D,19881014,000000,87.4886,87.8208,87.177,87.3333,219253.85116573,0
+AIG.US,D,19881017,000000,87.177,87.6538,87.0255,87.6538,126248.37928818,0
+AIG.US,D,19881018,000000,87.177,88.1472,87.0255,87.979,236167.26626485,0
+AIG.US,D,19881019,000000,88.1472,88.3123,86.3689,86.538,289110.95539141,0
+AIG.US,D,19881020,000000,86.1959,88.7803,86.1959,88.4628,249424.55157531,0
+AIG.US,D,19881021,000000,88.4628,88.7803,88.1472,88.6318,218666.87651687,0
+AIG.US,D,19881024,000000,88.3123,88.7803,87.6538,87.8208,156126.10101685,0
+AIG.US,D,19881025,000000,87.8208,87.8208,87.177,87.4886,182412.7993304,0
+AIG.US,D,19881026,000000,87.8208,87.979,86.6874,86.6874,83702.38147209,0
+AIG.US,D,19881027,000000,86.538,86.8496,85.2238,85.2238,144046.83415248,0
+AIG.US,D,19881028,000000,85.7093,86.1959,85.5462,85.8647,107208.83417841,0
+AIG.US,D,19881031,000000,86.1959,86.6874,85.8647,85.8647,192817.61165048,0
+AIG.US,D,19881101,000000,85.8647,86.6874,85.7093,86.6874,137525.00664133,0
+AIG.US,D,19881102,000000,86.538,86.538,85.0616,86.0337,205997.58314236,0
+AIG.US,D,19881103,000000,85.8647,86.1959,85.0616,85.3849,230822.43991271,0
+AIG.US,D,19881104,000000,85.0616,85.7093,84.7273,85.2238,209513.3273131,0
+AIG.US,D,19881107,000000,85.2238,85.2238,83.2853,83.2853,162865.62796449,0
+AIG.US,D,19881108,000000,83.7738,84.2456,83.6146,83.7738,100107.15302798,0
+AIG.US,D,19881109,000000,83.6146,83.6146,82.6365,83.2853,176411.82280749,0
+AIG.US,D,19881110,000000,83.6146,83.7738,82.6365,82.6365,149317.39854732,0
+AIG.US,D,19881111,000000,82.8035,82.8035,80.6892,80.6892,130351.09810777,0
+AIG.US,D,19881114,000000,81.0115,81.3329,79.7178,81.0115,131889.23618247,0
+AIG.US,D,19881115,000000,81.0115,82.9599,81.0115,82.6365,117900.52145686,0
+AIG.US,D,19881116,000000,83.125,83.125,81.4971,81.4971,153344.83812253,0
+AIG.US,D,19881117,000000,81.9876,82.144,80.8474,81.3329,266337.96667441,0
+AIG.US,D,19881118,000000,81.6574,81.9876,81.4971,81.6574,139431.40264132,0
+AIG.US,D,19881121,000000,81.9876,81.9876,80.3657,81.0115,140457.84531154,0
+AIG.US,D,19881122,000000,81.1738,81.4971,80.6892,81.0115,91394.089132646,0
+AIG.US,D,19881123,000000,81.3329,81.8216,81.0115,81.8216,168133.14049808,0
+AIG.US,D,19881125,000000,81.4971,81.4971,80.0413,80.0413,104132.55802902,0
+AIG.US,D,19881128,000000,80.0413,81.1738,80.0413,80.8474,110724.57834913,0
+AIG.US,D,19881129,000000,80.5229,82.4703,80.5229,82.144,193036.32837407,0
+AIG.US,D,19881130,000000,82.3071,85.3849,82.144,84.5681,132985.87166164,0
+AIG.US,D,19881201,000000,84.7273,85.2238,84.2456,84.5681,137090.62505542,0
+AIG.US,D,19881202,000000,84.5681,84.5681,83.125,83.4534,102301.44127343,0
+AIG.US,D,19881205,000000,83.7738,85.0616,83.2853,84.7273,179702.74653213,0
+AIG.US,D,19881206,000000,84.7273,87.3333,84.7273,87.177,186295.78413933,0
+AIG.US,D,19881207,000000,87.177,87.979,87.0255,87.3333,128885.18741621,0
+AIG.US,D,19881208,000000,87.0255,87.177,86.1959,86.6874,185052.6593197,0
+AIG.US,D,19881209,000000,86.3689,87.0255,86.3689,86.6874,120097.86156357,0
+AIG.US,D,19881212,000000,86.8496,87.0255,85.5462,85.5462,143092.6188654,0
+AIG.US,D,19881213,000000,85.5462,85.5462,84.4156,84.8983,160077.24406057,0
+AIG.US,D,19881214,000000,85.2238,85.8647,84.7273,85.5462,128442.66753362,0
+AIG.US,D,19881215,000000,85.8647,86.6874,85.3849,85.8647,119880.16212708,0
+AIG.US,D,19881216,000000,85.5462,86.3689,85.5462,85.7093,308666.265054,0
+AIG.US,D,19881219,000000,86.0337,86.1959,85.3849,86.0337,241955.62978667,0
+AIG.US,D,19881220,000000,85.8647,86.3689,85.5462,85.7093,169382.36904022,0
+AIG.US,D,19881221,000000,86.0337,86.538,85.8647,86.1959,165498.3669442,0
+AIG.US,D,19881222,000000,86.3689,87.3333,86.1959,87.177,223280.27345385,0
+AIG.US,D,19881223,000000,87.177,88.3123,87.177,87.6538,149026.4544406,0
+AIG.US,D,19881227,000000,87.6538,87.6538,87.0255,87.3333,89636.217047281,0
+AIG.US,D,19881228,000000,87.177,88.3123,87.177,87.979,130646.11136284,0
+AIG.US,D,19881229,000000,87.979,88.1472,87.8208,87.979,111822.23111539,0
+AIG.US,D,19881230,000000,87.979,88.1472,87.6538,87.6538,170553.26647671,0
+AIG.US,D,19890103,000000,87.3333,87.3333,85.7093,86.1959,223202.95963529,0
+AIG.US,D,19890104,000000,86.6874,88.4628,86.3689,87.979,196116.6736718,0
+AIG.US,D,19890105,000000,88.3123,89.2531,87.979,88.6318,166162.65541164,0
+AIG.US,D,19890106,000000,88.7803,89.2531,88.4628,88.6318,179486.06438271,0
+AIG.US,D,19890109,000000,88.9405,90.2567,88.7803,88.9405,251693.10177806,0
+AIG.US,D,19890110,000000,89.2531,89.2531,88.3123,88.7803,155098.64105955,0
+AIG.US,D,19890111,000000,88.9405,90.0935,88.7803,89.9353,102377.73780491,0
+AIG.US,D,19890112,000000,89.603,90.2567,89.2531,89.9353,216466.4845489,0
+AIG.US,D,19890113,000000,90.2567,90.421,89.7553,90.0935,148656.16194114,0
+AIG.US,D,19890116,000000,90.0935,90.7365,90.0935,90.7365,231919.07539189,0
+AIG.US,D,19890117,000000,90.2567,90.5644,90.0935,90.2567,137308.32449192,0
+AIG.US,D,19890118,000000,90.5644,91.4089,90.2567,91.227,228111.36982735,0
+AIG.US,D,19890119,000000,91.227,92.5078,91.054,92.1756,296072.2509239,0
+AIG.US,D,19890120,000000,91.8668,92.3338,91.8668,92.1756,168357.96094417,0
+AIG.US,D,19890123,000000,92.3338,92.85,92.032,92.1756,88171.32364281,0
+AIG.US,D,19890124,000000,92.1756,93.1645,91.5553,92.6838,293434.42550876,0
+AIG.US,D,19890125,000000,93.1645,94.4906,93.1645,94.1464,367469.52779844,0
+AIG.US,D,19890126,000000,94.1464,94.7736,93.7995,94.4906,189957.00036342,0
+AIG.US,D,19890127,000000,94.7736,96.5421,94.4906,96.2226,283987.89762412,0
+AIG.US,D,19890130,000000,96.0634,96.2226,94.3303,94.6223,213173.52625009,0
+AIG.US,D,19890131,000000,94.6223,96.4064,93.7995,95.9198,356048.44567901,0
+AIG.US,D,19890201,000000,95.6209,95.6209,95.0853,95.448,172457.62790252,0
+AIG.US,D,19890202,000000,95.6209,95.7754,95.0853,95.2563,152173.94068604,0
+AIG.US,D,19890203,000000,95.0853,95.9198,94.7736,95.6209,176701.74962713,0
+AIG.US,D,19890206,000000,95.448,95.7754,94.9231,95.0853,119807.93474393,0
+AIG.US,D,19890207,000000,94.9231,96.4064,94.9231,96.4064,496138.03306525,0
+AIG.US,D,19890208,000000,96.2226,96.4064,95.448,95.6209,184758.66335173,0
+AIG.US,D,19890209,000000,95.0853,95.2563,94.1464,94.7736,136430.40573633,0
+AIG.US,D,19890210,000000,94.3303,94.4906,92.032,92.1756,209877.51609004,0
+AIG.US,D,19890213,000000,91.7116,94.4906,91.5553,94.4906,200284.49886493,0
+AIG.US,D,19890214,000000,94.7736,94.7736,93.482,93.6422,97833.516389796,0
+AIG.US,D,19890215,000000,93.7995,94.4906,93.482,94.1464,194794.20045943,0
+AIG.US,D,19890216,000000,93.9587,94.3303,93.9587,94.3303,176265.33346705,0
+AIG.US,D,19890217,000000,94.1464,95.6209,94.1464,95.6209,248906.7524483,0
+AIG.US,D,19890221,000000,95.448,95.448,94.3303,94.7736,114239.30523278,0
+AIG.US,D,19890222,000000,94.9231,94.9231,92.6838,93.1645,152460.81564442,0
+AIG.US,D,19890223,000000,92.6838,93.0269,92.032,92.3338,108013.50826378,0
+AIG.US,D,19890224,000000,92.3338,92.3338,90.0935,90.5644,156126.10101685,0
+AIG.US,D,19890227,000000,90.421,91.227,89.9353,90.9006,106183.40879527,0
+AIG.US,D,19890228,000000,91.4089,91.8668,91.4089,91.5553,170700.77310423,0
+AIG.US,D,19890301,000000,91.8668,92.3338,91.4089,91.4089,166600.0888588,0
+AIG.US,D,19890302,000000,91.7116,94.1464,91.7116,93.7995,190100.43784261,0
+AIG.US,D,19890303,000000,93.9587,95.2563,93.9587,95.0853,181100.4989889,0
+AIG.US,D,19890306,000000,95.6209,97.8682,95.6209,97.2292,201530.67554582,0
+AIG.US,D,19890307,000000,97.8682,98.3497,97.2292,97.4012,278497.5992186,0
+AIG.US,D,19890308,000000,97.4012,98.5366,97.2292,98.0155,197063.76794927,0
+AIG.US,D,19890309,000000,98.0155,98.6742,97.8682,97.8682,172164.64922162,0
+AIG.US,D,19890310,000000,97.8682,97.8682,97.2292,97.705,113289.15909404,0
+AIG.US,D,19890313,000000,97.8682,99.9811,97.8682,98.5366,220203.99730447,0
+AIG.US,D,19890314,000000,98.6742,100.453,98.5366,100.453,108086.752934,0
+AIG.US,D,19890315,000000,100.315,100.944,99.4412,99.9811,309325.46708601,0
+AIG.US,D,19890316,000000,99.9811,103.059,99.6179,102.734,318624.48834313,0
+AIG.US,D,19890317,000000,101.083,101.427,99.6179,100.944,463108.75594279,0
+AIG.US,D,19890320,000000,100.315,100.453,99.4412,99.795,145801.65437659,0
+AIG.US,D,19890321,000000,100.315,100.61,99.9811,100.158,120390.84024446,0
+AIG.US,D,19890322,000000,100.453,100.61,100.158,100.61,171213.4857958,0
+AIG.US,D,19890323,000000,100.315,100.787,98.8414,99.6179,120680.7670641,0
+AIG.US,D,19890327,000000,99.3225,99.6179,99.008,99.3225,99228.216985302,0
+AIG.US,D,19890328,000000,99.4412,100.453,99.4412,100.453,152898.24909158,0
+AIG.US,D,19890329,000000,100.787,102.39,100.787,102.39,122442.70829781,0
+AIG.US,D,19890330,000000,102.056,103.363,102.056,102.39,210613.01465353,0
+AIG.US,D,19890331,000000,102.734,102.881,102.223,102.557,224157.17492236,0
+AIG.US,D,19890403,000000,102.734,103.059,102.223,102.39,230455.1992745,0
+AIG.US,D,19890404,000000,102.39,102.39,101.938,102.39,267073.46523791,0
+AIG.US,D,19890405,000000,102.39,103.206,102.39,102.881,266265.73929128,0
+AIG.US,D,19890406,000000,103.059,103.54,102.881,103.54,87583.33170685,0
+AIG.US,D,19890407,000000,103.363,104.022,103.206,103.845,194718.92121503,0
+AIG.US,D,19890410,000000,104.189,104.828,104.189,104.513,177875.69892488,0
+AIG.US,D,19890411,000000,104.513,104.513,103.059,103.54,279446.72807025,0
+AIG.US,D,19890412,000000,103.707,103.845,102.734,102.881,411700.15302966,0
+AIG.US,D,19890413,000000,102.734,103.059,102.223,102.881,124052.05646855,0
+AIG.US,D,19890414,000000,103.363,104.828,103.363,104.67,225915.04700773,0
+AIG.US,D,19890417,000000,104.356,105.162,104.189,104.67,160518.74665608,0
+AIG.US,D,19890418,000000,105.162,106.765,105.005,106.765,332684.4131648,0
+AIG.US,D,19890419,000000,107.266,107.778,106.932,107.266,233088.95554128,0
+AIG.US,D,19890420,000000,107.266,107.443,105.466,105.998,303389.59693664,0
+AIG.US,D,19890421,000000,106.145,108.052,106.145,107.778,148437.44521755,0
+AIG.US,D,19890424,000000,107.915,109.241,107.778,108.711,177726.15772317,0
+AIG.US,D,19890425,000000,108.387,108.554,107.61,107.61,135329.70110879,0
+AIG.US,D,19890426,000000,107.443,107.61,105.811,106.283,141919.68685474,0
+AIG.US,D,19890427,000000,106.283,106.765,105.466,105.998,256158.99208752,0
+AIG.US,D,19890428,000000,105.811,105.811,104.356,105.005,179118.8237445,0
+AIG.US,D,19890501,000000,105.309,105.466,104.513,104.828,132838.36503412,0
+AIG.US,D,19890502,000000,105.005,105.162,103.845,104.356,295335.73507333,0
+AIG.US,D,19890503,000000,103.845,103.845,102.056,102.557,407893.46475222,0
+AIG.US,D,19890504,000000,102.39,103.845,102.39,102.881,521252.81665522,0
+AIG.US,D,19890505,000000,103.206,103.845,102.223,102.734,208046.39933446,0
+AIG.US,D,19890508,000000,102.39,102.557,101.427,102.39,137452.7792582,0
+AIG.US,D,19890509,000000,102.39,102.881,101.938,101.938,98274.001698223,0
+AIG.US,D,19890510,000000,101.604,102.223,101.427,101.938,142729.44737555,0
+AIG.US,D,19890511,000000,102.223,102.557,101.938,101.938,82383.977408067,0
+AIG.US,D,19890512,000000,103.059,105.466,103.059,105.466,395586.32558049,0
+AIG.US,D,19890515,000000,105.998,108.052,105.309,108.052,268608.55145134,0
+AIG.US,D,19890516,000000,107.778,107.915,106.598,107.079,197940.66941777,0
+AIG.US,D,19890517,000000,107.61,107.915,106.932,107.443,174066.97607326,0
+AIG.US,D,19890518,000000,107.079,107.61,106.598,107.266,100689.04124143,0
+AIG.US,D,19890519,000000,107.61,108.711,107.61,108.219,234188.64288173,0
+AIG.US,D,19890522,000000,109.241,109.664,108.554,109.507,199993.55475821,0
+AIG.US,D,19890523,000000,109.241,110.008,107.61,107.915,179414.85428666,0
+AIG.US,D,19890524,000000,107.778,107.915,105.811,106.598,136864.78732224,0
+AIG.US,D,19890525,000000,106.283,106.932,105.811,106.44,86779.674908564,0
+AIG.US,D,19890526,000000,106.44,107.778,106.44,107.778,70669.916607738,0
+AIG.US,D,19890530,000000,107.443,107.778,105.466,106.145,119807.93474393,0
+AIG.US,D,19890531,000000,106.145,106.598,105.998,106.283,163599.09195382,0
+AIG.US,D,19890601,000000,106.44,107.443,105.998,105.998,167549.21771045,0
+AIG.US,D,19890602,000000,106.765,109.36,106.598,109.36,185201.18323433,0
+AIG.US,D,19890605,000000,109.36,110.981,109.241,110.843,171066.99645536,0
+AIG.US,D,19890606,000000,111.483,114.068,110.981,113.399,339495.15020849,0
+AIG.US,D,19890607,000000,113.095,113.399,112.446,112.76,111678.79363621,0
+AIG.US,D,19890608,000000,112.76,112.76,111.297,111.974,90071.615920276,0
+AIG.US,D,19890609,000000,112.112,112.76,111.149,112.76,133208.65753358,0
+AIG.US,D,19890612,000000,112.583,112.583,111.483,111.974,89269.993696163,0
+AIG.US,D,19890613,000000,111.483,111.483,109.841,109.841,85973.983536105,0
+AIG.US,D,19890614,000000,109.507,109.664,107.778,108.219,219543.77798537,0
+AIG.US,D,19890615,000000,108.219,108.554,105.811,106.44,198526.62677957,0
+AIG.US,D,19890616,000000,106.44,107.079,106.145,106.765,349969.13805045,0
+AIG.US,D,19890619,000000,106.765,107.915,106.145,107.915,156862.61686742,0
+AIG.US,D,19890620,000000,108.387,109.507,108.219,109.36,131595.24021448,0
+AIG.US,D,19890621,000000,109.055,109.507,107.61,108.052,141188.25743959,0
+AIG.US,D,19890622,000000,107.778,108.219,106.283,106.283,165866.62486948,0
+AIG.US,D,19890623,000000,107.266,109.36,107.266,109.241,172827.92040198,0
+AIG.US,D,19890626,000000,109.36,110.008,108.711,110.008,179853.30502092,0
+AIG.US,D,19890627,000000,109.664,110.981,109.664,110.843,209365.82068556,0
+AIG.US,D,19890628,000000,110.843,111.297,109.841,110.176,341690.45574103,0
+AIG.US,D,19890629,000000,110.352,110.352,108.052,108.052,111822.23111539,0
+AIG.US,D,19890630,000000,108.387,108.387,105.811,106.283,141848.47675869,0
+AIG.US,D,19890703,000000,106.145,107.778,106.145,107.778,127421.31129884,0
+AIG.US,D,19890705,000000,107.778,108.888,107.266,108.219,237119.44697775,0
+AIG.US,D,19890706,000000,108.554,109.507,108.554,109.36,250081.71903314,0
+AIG.US,D,19890707,000000,109.36,110.843,109.36,110.352,196988.48870488,0
+AIG.US,D,19890710,000000,110.176,110.981,110.176,110.843,114462.09110471,0
+AIG.US,D,19890711,000000,111.483,114.215,111.483,113.911,283693.90165613,0
+AIG.US,D,19890712,000000,113.576,113.576,112.446,112.446,169600.06847671,0
+AIG.US,D,19890713,000000,112.76,112.76,111.149,111.65,142868.81570639,0
+AIG.US,D,19890714,000000,111.65,111.65,109.055,110.352,222621.07142184,0
+AIG.US,D,19890717,000000,110.008,111.65,110.008,111.65,79523.366121004,0
+AIG.US,D,19890718,000000,111.65,111.65,110.49,110.666,128885.18741621,0
+AIG.US,D,19890719,000000,111.149,113.743,110.981,113.743,323164.6406099,0
+AIG.US,D,19890720,000000,113.743,115.542,113.576,114.068,235725.76366933,0
+AIG.US,D,19890721,000000,113.911,114.864,113.743,114.864,216541.7637933,0
+AIG.US,D,19890724,000000,114.864,115.375,114.068,115.375,92858.982537116,0
+AIG.US,D,19890725,000000,115.228,119.121,115.228,117.774,279810.9168472,0
+AIG.US,D,19890726,000000,117.774,119.121,117.145,118.767,166670.28166777,0
+AIG.US,D,19890727,000000,120.723,122.335,120.723,122.021,266120.26723792,0
+AIG.US,D,19890728,000000,121.5,122.178,120.851,121.372,77693.266652503,0
+AIG.US,D,19890731,000000,121.196,122.335,120.369,122.335,161915.48182577,0
+AIG.US,D,19890801,000000,122.021,122.512,120.222,120.851,223425.74550722,0
+AIG.US,D,19890802,000000,120.723,122.335,120.222,122.021,225332.1415072,0
+AIG.US,D,19890803,000000,121.844,123.8,121.5,123.465,353483.86493409,0
+AIG.US,D,19890804,000000,123.141,124.408,122.984,124.408,263700.14125928,0
+AIG.US,D,19890807,000000,123.937,124.261,122.512,123.937,215450.21474954,0
+AIG.US,D,19890808,000000,123.652,124.084,123.298,123.465,229795.99724248,0
+AIG.US,D,19890809,000000,122.984,123.8,122.021,122.335,294091.59296661,0
+AIG.US,D,19890810,000000,121.657,123.937,121.372,123.298,268390.85201484,0
+AIG.US,D,19890811,000000,124.605,125.411,122.659,122.817,285306.30168814,0
+AIG.US,D,19890814,000000,122.659,122.984,121.196,121.5,158836.15381512,0
+AIG.US,D,19890815,000000,121.844,122.178,121.657,122.021,77844.842428382,0
+AIG.US,D,19890816,000000,122.021,123.141,122.021,123.141,96887.439399409,0
+AIG.US,D,19890817,000000,122.817,123.652,122.335,123.465,129399.93468196,0
+AIG.US,D,19890818,000000,123.141,125.234,122.984,125.234,238147.92422215,0
+AIG.US,D,19890821,000000,125.234,125.234,121.844,121.844,155098.64105955,0
+AIG.US,D,19890822,000000,121.657,122.021,120.851,121.372,151443.52855798,0
+AIG.US,D,19890823,000000,121.372,122.659,120.723,122.659,121339.96909611,0
+AIG.US,D,19890824,000000,122.512,125.579,122.335,125.411,175682.42796652,0
+AIG.US,D,19890825,000000,125.067,125.874,123.298,124.084,116582.11739284,0
+AIG.US,D,19890828,000000,123.8,124.605,123.141,124.605,67519.37850104,0
+AIG.US,D,19890829,000000,124.408,124.408,122.659,122.984,73593.599694159,0
+AIG.US,D,19890830,000000,122.984,123.937,121.657,122.512,114310.51532883,0
+AIG.US,D,19890831,000000,122.178,123.298,122.178,122.984,126100.87266064,0
+AIG.US,D,19890901,000000,122.984,123.652,122.659,123.652,203140.02371656,0
+AIG.US,D,19890905,000000,123.465,123.937,122.512,122.984,109113.19560422,0
+AIG.US,D,19890906,000000,122.659,122.659,120.851,122.512,152975.56291015,0
+AIG.US,D,19890907,000000,122.817,122.817,121.5,121.5,115188.43408442,0
+AIG.US,D,19890908,000000,121.5,122.659,121.196,122.512,117312.52952091,0
+AIG.US,D,19890911,000000,122.178,122.335,121.372,122.335,149317.39854732,0
+AIG.US,D,19890912,000000,122.659,122.817,122.178,122.178,99889.453591486,0
+AIG.US,D,19890913,000000,122.512,122.659,120.556,121.029,143673.48979176,0
+AIG.US,D,19890914,000000,121.029,121.372,120.222,120.723,116214.87675464,0
+AIG.US,D,19890915,000000,120.851,121.844,119.897,121.844,310207.45498995,0
+AIG.US,D,19890918,000000,122.178,122.335,121.196,122.178,128229.03724546,0
+AIG.US,D,19890919,000000,122.659,123.465,122.659,122.817,172678.37920027,0
+AIG.US,D,19890920,000000,122.817,122.984,122.178,122.512,86116.403728207,0
+AIG.US,D,19890921,000000,122.512,123.298,122.335,122.659,112410.22305136,0
+AIG.US,D,19890922,000000,122.335,123.298,122.335,122.984,146607.34574905,0
+AIG.US,D,19890925,000000,123.298,123.298,122.178,122.659,79458.259747473,0
+AIG.US,D,19890926,000000,122.335,125.234,122.335,124.084,250081.71903314,0
+AIG.US,D,19890927,000000,123.8,128.95,123.8,128.342,309548.25295794,0
+AIG.US,D,19890928,000000,128.017,129.963,127.663,129.963,181684.4217765,0
+AIG.US,D,19890929,000000,130.592,135.113,130.121,133.345,310347.84060788,0
+AIG.US,D,19891002,000000,132.883,136.422,132.509,136.422,271172.11490917,0
+AIG.US,D,19891003,000000,136.422,140.471,135.773,140.324,251620.87439492,0
+AIG.US,D,19891004,000000,140.619,140.619,137.395,138.211,333927.53798442,0
+AIG.US,D,19891005,000000,136.766,138.859,136.766,138.378,307124.05783096,0
+AIG.US,D,19891006,000000,139.341,139.341,138.378,138.535,217201.98311239,0
+AIG.US,D,19891009,000000,138.535,139.017,138.211,138.859,66055.502383656,0
+AIG.US,D,19891010,000000,138.859,139.174,137.395,138.211,123322.66162758,0
+AIG.US,D,19891011,000000,138.535,138.535,136.422,136.422,112410.22305136,0
+AIG.US,D,19891012,000000,135.773,135.773,133.817,135.439,196844.0339386,0
+AIG.US,D,19891013,000000,135.773,136.107,124.783,126.061,333344.63248389,0
+AIG.US,D,19891016,000000,126.061,130.918,125.411,130.278,518691.28777157,0
+AIG.US,D,19891017,000000,129.963,130.121,126.867,129.118,356705.61313685,0
+AIG.US,D,19891018,000000,129.118,134.819,128.479,133.345,471160.58323195,0
+AIG.US,D,19891019,000000,133.345,139.665,133.345,138.535,449777.20867503,0
+AIG.US,D,19891020,000000,138.535,141.612,138.211,139.822,375454.21413989,0
+AIG.US,D,19891023,000000,139.017,139.665,137.07,137.552,113210.82798838,0
+AIG.US,D,19891024,000000,136.766,137.395,135.113,135.93,276807.88536803,0
+AIG.US,D,19891025,000000,136.264,140.324,135.93,140,241366.62056362,0
+AIG.US,D,19891026,000000,139.822,140.787,138.378,139.017,262015.51384414,0
+AIG.US,D,19891027,000000,137.395,137.395,134.819,135.606,339128.92685738,0
+AIG.US,D,19891030,000000,134.819,135.439,133.345,133.502,212073.83890966,0
+AIG.US,D,19891031,000000,134.17,135.606,133.993,134.494,364027.02829794,0
+AIG.US,D,19891101,000000,134.494,137.729,134.494,137.729,247368.61437361,0
+AIG.US,D,19891102,000000,137.395,138.672,135.773,137.07,286914.6325718,0
+AIG.US,D,19891103,000000,136.766,140.619,136.766,139.341,319284.70766224,0
+AIG.US,D,19891106,000000,137.729,138.378,136.599,137.07,199552.0521627,0
+AIG.US,D,19891107,000000,136.422,137.07,135.439,136.903,200354.6916739,0
+AIG.US,D,19891108,000000,137.238,140,137.238,139.174,292557.52404026,0
+AIG.US,D,19891109,000000,139.341,140.167,138.378,138.378,196697.54459815,0
+AIG.US,D,19891110,000000,138.859,139.498,138.535,138.859,121339.96909611,0
+AIG.US,D,19891113,000000,139.174,139.341,136.599,137.395,136279.84724754,0
+AIG.US,D,19891114,000000,137.552,137.552,135.113,135.28,159276.63912354,0
+AIG.US,D,19891115,000000,135.606,137.395,134.819,137.395,103471.32142283,0
+AIG.US,D,19891116,000000,137.896,138.535,137.238,138.063,142508.69607779,0
+AIG.US,D,19891117,000000,138.063,139.665,138.063,138.859,251766.34644829,0
+AIG.US,D,19891120,000000,139.174,139.822,138.672,139.665,177511.51014794,0
+AIG.US,D,19891121,000000,140,140.167,138.672,139.341,177070.00755242,0
+AIG.US,D,19891122,000000,139.341,140.324,139.341,139.822,95124.480878613,0
+AIG.US,D,19891124,000000,139.665,141.475,139.665,141.475,160813.75991115,0
+AIG.US,D,19891127,000000,141.475,142.094,140.619,141.298,184758.66335173,0
+AIG.US,D,19891128,000000,141.298,141.298,140.324,140.787,146607.34574905,0
+AIG.US,D,19891129,000000,140.954,141.612,140.471,140.787,101351.2951347,0
+AIG.US,D,19891130,000000,141.131,142.566,141.131,142.398,152614.42599446,0
+AIG.US,D,19891201,000000,142.743,145.496,142.398,144.699,247226.19418152,0
+AIG.US,D,19891204,000000,144.365,144.885,144.02,144.885,80479.615982255,0
+AIG.US,D,19891205,000000,144.197,144.365,142.398,142.398,133495.53249196,0
+AIG.US,D,19891206,000000,142.094,142.9,141.79,142.231,110797.82301936,0
+AIG.US,D,19891207,000000,142.094,142.566,139.174,139.665,112334.94380696,0
+AIG.US,D,19891208,000000,140.787,141.131,139.174,141.131,117312.52952091,0
+AIG.US,D,19891211,000000,140.619,140.954,139.822,140.619,84946.523578803,0
+AIG.US,D,19891212,000000,140.954,141.298,139.341,140.324,106621.85952953,0
+AIG.US,D,19891213,000000,140.324,140.954,139.341,139.498,170407.79442335,0
+AIG.US,D,19891214,000000,139.498,140.471,139.174,140,178021.17097824,0
+AIG.US,D,19891215,000000,140.471,140.471,135.606,137.395,386732.87606722,0
+AIG.US,D,19891218,000000,137.395,137.395,127.496,128.783,852327.88164927,0
+AIG.US,D,19891219,000000,128.479,129.305,124.084,127.191,994758.24662142,0
+AIG.US,D,19891220,000000,128.164,130.759,127.191,130.759,484420.92040365,0
+AIG.US,D,19891221,000000,131.723,133.345,131.723,132.048,248906.7524483,0
+AIG.US,D,19891222,000000,132.048,133.345,132.048,132.883,139722.34674804,0
+AIG.US,D,19891226,000000,132.706,133.05,132.185,132.185,52872.479030511,0
+AIG.US,D,19891227,000000,132.509,133.05,132.362,132.706,144705.01889741,0
+AIG.US,D,19891228,000000,132.706,133.817,132.185,133.345,177070.00755242,0
+AIG.US,D,19891229,000000,133.65,134.652,133.502,134.652,115409.18538217,0
+AIG.US,D,19900102,000000,134.337,137.238,133.65,137.238,182412.7993304,0
+AIG.US,D,19900103,000000,137.552,137.729,136.422,137.07,156275.64221855,0
+AIG.US,D,19900104,000000,136.599,136.599,133.65,135.113,172013.07344574,0
+AIG.US,D,19900105,000000,134.494,134.494,129.796,131.085,211928.3668563,0
+AIG.US,D,19900108,000000,131.085,131.085,129.963,130.278,193548.02377854,0
+AIG.US,D,19900109,000000,130.416,131.085,129.482,129.482,195455.4370656,0
+AIG.US,D,19900110,000000,129.305,131.085,128.95,128.95,208926.35266422,0
+AIG.US,D,19900111,000000,129.482,129.963,129.118,129.482,145433.39645131,0
+AIG.US,D,19900112,000000,128.164,128.479,125.874,125.874,205997.58314236,0
+AIG.US,D,19900115,000000,125.234,126.404,123.937,123.937,242243.52203214,0
+AIG.US,D,19900116,000000,123.298,126.228,122.335,126.228,374568.15708761,0
+AIG.US,D,19900117,000000,126.228,126.71,125.411,126.061,208488.91921705,0
+AIG.US,D,19900118,000000,124.783,125.874,124.783,124.92,314085.35336345,0
+AIG.US,D,19900119,000000,125.411,126.228,125.067,126.061,189003.80236342,0
+AIG.US,D,19900122,000000,125.411,125.727,123.298,123.652,146458.82183443,0
+AIG.US,D,19900123,000000,123.937,124.084,121.029,122.021,358026.05177503,0
+AIG.US,D,19900124,000000,116.978,121.657,116.978,121.029,378966.90644936,0
+AIG.US,D,19900125,000000,122.021,122.817,121.5,121.844,288160.80925268,0
+AIG.US,D,19900126,000000,122.021,122.021,119.121,121.657,152315.34359105,0
+AIG.US,D,19900129,000000,121.029,121.372,116.978,119.249,207753.42065356,0
+AIG.US,D,19900130,000000,118.443,118.767,115.69,116.978,332829.88521815,0
+AIG.US,D,19900131,000000,118.443,121.029,118.108,121.029,255718.50677909,0
+AIG.US,D,19900201,000000,121.196,121.372,119.74,120.222,141697.9182699,0
+AIG.US,D,19900202,000000,119.74,121.372,119.74,121.196,138186.24324752,0
+AIG.US,D,19900205,000000,121.196,125.234,120.723,124.605,156712.05837863,0
+AIG.US,D,19900206,000000,124.408,124.408,122.659,123.465,152975.56291015,0
+AIG.US,D,19900207,000000,122.335,124.783,121.844,124.408,137816.96803514,0
+AIG.US,D,19900208,000000,124.605,124.783,122.021,123.141,203436.05425871,0
+AIG.US,D,19900209,000000,122.984,123.141,122.178,122.178,114090.78131816,0
+AIG.US,D,19900212,000000,122.021,123.141,121.196,122.335,120977.81489334,0
+AIG.US,D,19900213,000000,122.335,123.465,122.021,122.817,237634.19424349,0
+AIG.US,D,19900214,000000,122.659,123.465,122.659,123.298,152173.94068604,0
+AIG.US,D,19900215,000000,122.984,126.572,122.984,125.874,222034.09677297,0
+AIG.US,D,19900216,000000,125.874,126.71,124.92,124.92,212222.36282427,0
+AIG.US,D,19900220,000000,124.261,124.261,122.817,123.298,134449.74777903,0
+AIG.US,D,19900221,000000,121.844,123.141,121.844,122.817,130203.59148024,0
+AIG.US,D,19900222,000000,122.984,124.92,122.984,123.937,118633.98544618,0
+AIG.US,D,19900223,000000,123.465,124.084,122.512,122.512,77693.266652503,0
+AIG.US,D,19900226,000000,122.021,124.261,121.844,124.261,142433.4168334,0
+AIG.US,D,19900227,000000,124.084,126.228,123.8,125.579,94469.347994946,0
+AIG.US,D,19900228,000000,125.234,126.867,124.605,126.061,161616.39942235,0
+AIG.US,D,19900301,000000,126.404,127.84,125.234,126.228,309837.16249049,0
+AIG.US,D,19900302,000000,126.061,126.228,125.067,125.874,167331.51827396,0
+AIG.US,D,19900305,000000,125.727,126.404,125.411,125.874,183663.04515962,0
+AIG.US,D,19900306,000000,125.874,126.228,125.234,126.061,116214.87675464,0
+AIG.US,D,19900307,000000,125.874,125.874,123.465,123.8,119511.90420177,0
+AIG.US,D,19900308,000000,123.8,124.605,123.141,123.8,177875.69892488,0
+AIG.US,D,19900309,000000,124.084,125.411,124.084,125.234,145066.1558131,0
+AIG.US,D,19900312,000000,124.783,125.411,123.937,125.067,89488.710419748,0
+AIG.US,D,19900313,000000,124.605,124.605,122.659,122.659,204679.17907835,0
+AIG.US,D,19900314,000000,122.512,122.817,120.723,122.659,139139.44124751,0
+AIG.US,D,19900315,000000,122.512,123.465,122.178,123.141,81504.024078298,0
+AIG.US,D,19900316,000000,124.084,124.261,123.652,124.084,221008.67138984,0
+AIG.US,D,19900319,000000,123.8,125.411,123.298,125.411,114310.51532883,0
+AIG.US,D,19900320,000000,125.067,125.067,123.8,125.067,114022.62308336,0
+AIG.US,D,19900321,000000,124.92,124.92,122.817,123.141,212002.6288136,0
+AIG.US,D,19900322,000000,122.512,122.984,119.121,119.121,318405.77161955,0
+AIG.US,D,19900323,000000,119.416,121.5,119.416,121.5,216691.30499501,0
+AIG.US,D,19900326,000000,122.817,122.817,120.045,120.723,197426.93943913,0
+AIG.US,D,19900327,000000,120.851,120.851,119.249,120.222,166084.32430599,0
+AIG.US,D,19900328,000000,120.369,120.556,119.121,119.74,232358.54341323,0
+AIG.US,D,19900329,000000,120.222,121.657,119.897,120.723,440480.22199207,0
+AIG.US,D,19900330,000000,120.723,122.021,119.416,121.196,148803.66856866,0
+AIG.US,D,19900402,000000,119.74,120.369,119.416,120.045,182779.02268151,0
+AIG.US,D,19900403,000000,119.897,121.844,119.897,121.657,196254.00742846,0
+AIG.US,D,19900404,000000,122.021,122.512,120.556,121.196,183076.07051076,0
+AIG.US,D,19900405,000000,121.196,122.512,121.196,121.844,105891.44740147,0
+AIG.US,D,19900406,000000,122.178,122.178,119.74,120.723,132474.17625717,0
+AIG.US,D,19900409,000000,120.556,120.851,119.593,120.851,133864.80770433,0
+AIG.US,D,19900410,000000,120.851,122.335,120.369,122.335,210683.2074625,0
+AIG.US,D,19900411,000000,122.512,123.8,122.512,123.465,170700.77310423,0
+AIG.US,D,19900412,000000,123.652,125.067,123.652,125.067,154074.23296351,0
+AIG.US,D,19900416,000000,126.404,127.034,126.061,126.867,232287.33331717,0
+AIG.US,D,19900417,000000,126.061,127.339,125.727,126.71,100175.31126277,0
+AIG.US,D,19900418,000000,127.034,127.191,125.411,125.579,172678.37920027,0
+AIG.US,D,19900419,000000,125.411,126.228,125.411,125.579,159642.86247466,0
+AIG.US,D,19900420,000000,125.411,125.874,123.141,124.605,351356.71763636,0
+AIG.US,D,19900423,000000,124.408,124.408,121.657,122.335,185708.80949045,0
+AIG.US,D,19900424,000000,122.659,122.817,119.121,119.121,363076.88215921,0
+AIG.US,D,19900425,000000,119.74,119.897,118.767,118.954,252423.51390612,0
+AIG.US,D,19900426,000000,118.954,119.416,118.108,118.954,446340.81289705,0
+AIG.US,D,19900427,000000,118.767,118.767,115.838,116.654,500822.64009829,0
+AIG.US,D,19900430,000000,115.838,116.181,114.569,115.69,408184.40885893,0
+AIG.US,D,19900501,000000,116.487,117.48,115.228,116.329,352530.6669341,0
+AIG.US,D,19900502,000000,116.181,117.48,115.838,117.145,3778025.1965022,0
+AIG.US,D,19900503,000000,117.48,118.108,114.392,114.569,961073.83661528,0
+AIG.US,D,19900504,000000,114.864,115.031,112.289,114.392,665662.82229757,0
+AIG.US,D,19900507,000000,114.717,116.005,114.215,115.031,308962.29559615,0
+AIG.US,D,19900508,000000,115.375,116.329,114.864,116.181,247005.44288375,0
+AIG.US,D,19900509,000000,115.542,117.145,115.542,116.978,264579.07730196,0
+AIG.US,D,19900510,000000,116.654,117.774,116.654,117.312,245906.7728304,0
+AIG.US,D,19900511,000000,118.767,120.369,117.774,119.74,462377.32652764,0
+AIG.US,D,19900514,000000,120.045,123.8,119.897,122.178,344913.22123086,0
+AIG.US,D,19900515,000000,122.178,123.652,121.844,123.652,184832.92530903,0
+AIG.US,D,19900516,000000,123.298,125.727,122.817,124.408,215225.39430344,0
+AIG.US,D,19900517,000000,124.783,125.579,124.408,125.579,191497.17301229,0
+AIG.US,D,19900518,000000,125.234,126.061,124.084,126.061,519715.69586761,0
+AIG.US,D,19900521,000000,125.579,127.84,125.234,126.867,176630.53953109,0
+AIG.US,D,19900522,000000,126.572,127.191,126.228,126.867,305956.21225573,0
+AIG.US,D,19900523,000000,126.572,129.963,126.404,129.796,185492.12734104,0
+AIG.US,D,19900524,000000,129.796,132.362,129.796,130.759,191203.17704431,0
+AIG.US,D,19900525,000000,129.963,130.278,128.646,128.646,97910.830208366,0
+AIG.US,D,19900529,000000,127.663,131.242,127.496,131.242,204094.23900364,0
+AIG.US,D,19900530,000000,131.891,132.362,130.918,131.723,170626.51114693,0
+AIG.US,D,19900531,000000,131.566,133.502,131.242,132.185,218739.1039,0
+AIG.US,D,19900601,000000,132.362,133.817,131.242,133.817,265379.682239,0
+AIG.US,D,19900604,000000,133.993,134.652,133.207,134.652,150342.82393044,0
+AIG.US,D,19900605,000000,134.337,134.337,133.207,133.207,184321.22990455,0
+AIG.US,D,19900606,000000,132.706,132.706,131.399,131.399,145727.39241928,0
+AIG.US,D,19900607,000000,131.399,132.048,130.759,132.048,140969.54071602,0
+AIG.US,D,19900608,000000,131.085,131.566,130.592,130.592,251839.59111851,0
+AIG.US,D,19900611,000000,130.121,131.723,130.121,131.085,135914.64118351,0
+AIG.US,D,19900612,000000,131.723,133.05,131.242,132.883,191938.6756078,0
+AIG.US,D,19900613,000000,133.345,133.993,132.362,133.207,107431.62005034,0
+AIG.US,D,19900614,000000,132.362,132.362,130.121,130.121,167478.0076144,0
+AIG.US,D,19900615,000000,130.416,130.918,130.121,130.918,313426.15133144,0
+AIG.US,D,19900618,000000,130.592,130.592,128.95,129.118,131443.66443861,0
+AIG.US,D,19900619,000000,128.164,130.416,128.164,130.121,160447.53656003,0
+AIG.US,D,19900620,000000,130.416,130.592,129.305,129.796,119363.38028716,0
+AIG.US,D,19900621,000000,129.796,130.121,129.305,129.796,112995.16312606,0
+AIG.US,D,19900622,000000,130.121,131.242,129.118,129.118,194863.37598132,0
+AIG.US,D,19900625,000000,128.646,129.305,126.061,126.061,212734.05822876,0
+AIG.US,D,19900626,000000,126.228,126.228,122.659,122.659,479879.75084981,0
+AIG.US,D,19900627,000000,122.817,124.261,122.817,123.937,275198.53719728,0
+AIG.US,D,19900628,000000,123.937,126.228,123.8,126.228,250813.14844829,0
+AIG.US,D,19900629,000000,125.234,126.867,125.234,125.727,300096.63863784,0
+AIG.US,D,19900702,000000,125.579,126.061,123.652,124.92,289696.9127532,0
+AIG.US,D,19900703,000000,125.067,125.234,123.298,123.8,222470.51293305,0
+AIG.US,D,19900705,000000,123.465,123.652,121.029,121.844,289330.68940208,0
+AIG.US,D,19900706,000000,121.5,122.335,121.196,121.657,237266.95360529,0
+AIG.US,D,19900709,000000,121.657,121.657,120.222,120.723,172827.92040198,0
+AIG.US,D,19900710,000000,120.369,121.029,120.222,120.222,205850.07651484,0
+AIG.US,D,19900711,000000,120.222,121.196,119.897,121.029,242097.03269169,0
+AIG.US,D,19900712,000000,121.196,122.659,121.029,122.659,380724.77853473,0
+AIG.US,D,19900713,000000,122.659,125.067,122.659,123.465,378302.61798192,0
+AIG.US,D,19900716,000000,124.605,125.874,124.408,125.874,295560.55551942,0
+AIG.US,D,19900717,000000,126.572,127.339,125.727,126.228,307639.82238378,0
+AIG.US,D,19900718,000000,125.727,127.034,125.234,125.234,310347.84060788,0
+AIG.US,D,19900719,000000,125.234,126.061,124.261,126.061,156862.61686742,0
+AIG.US,D,19900720,000000,126.867,127.496,123.937,123.937,231630.16585934,0
+AIG.US,D,19900723,000000,124.261,124.261,120.556,123.141,190984.46032072,0
+AIG.US,D,19900724,000000,123.298,123.298,119.593,121.5,261694.05112483,0
+AIG.US,D,19900725,000000,121.5,121.657,119.74,121.5,119567.85499153,0
+AIG.US,D,19900726,000000,121.5,121.657,119.593,120.851,141890.18552923,0
+AIG.US,D,19900727,000000,120.222,120.222,118.108,119.249,310554.34988643,0
+AIG.US,D,19900730,000000,118.954,120.556,118.61,120.556,161398.69998585,0
+AIG.US,D,19900731,000000,121.029,123.652,121.029,123.141,245936.27415591,0
+AIG.US,D,19900801,000000,123.141,123.141,119.416,120.556,284662.35896242,0
+AIG.US,D,19900802,000000,116.487,117.951,114.068,115.69,652452.33219309,0
+AIG.US,D,19900803,000000,115.69,116.811,114.569,115.69,420633.96822276,0
+AIG.US,D,19900806,000000,108.387,111.297,107.61,110.843,505347.53305878,0
+AIG.US,D,19900807,000000,111.297,114.068,110.843,113.399,379861.10179834,0
+AIG.US,D,19900808,000000,113.262,113.911,111.65,112.112,180614.23576157,0
+AIG.US,D,19900809,000000,111.65,113.743,111.297,113.095,322213.47718408,0
+AIG.US,D,19900810,000000,113.262,114.569,112.446,114.215,182312.08790884,0
+AIG.US,D,19900813,000000,113.911,113.911,112.928,113.262,164915.46144367,0
+AIG.US,D,19900814,000000,113.262,114.864,113.095,114.569,206919.24524268,0
+AIG.US,D,19900815,000000,114.864,115.542,114.569,115.375,147574.78576825,0
+AIG.US,D,19900816,000000,114.864,115.228,112.112,112.112,337972.2714401,0
+AIG.US,D,19900817,000000,110.49,110.49,109.241,109.36,393450.02269898,0
+AIG.US,D,19900820,000000,109.664,110.008,108.888,108.888,230646.44924675,0
+AIG.US,D,19900821,000000,105.998,107.778,105.162,107.079,300186.15990145,0
+AIG.US,D,19900822,000000,108.052,108.052,104.356,105.309,240488.70180803,0
+AIG.US,D,19900823,000000,104.356,105.162,103.54,103.707,276404.02239472,0
+AIG.US,D,19900824,000000,105.162,105.466,102.056,103.363,295966.45306691,0
+AIG.US,D,19900827,000000,105.162,108.052,105.162,106.765,183190.00666443,0
+AIG.US,D,19900828,000000,105.998,106.765,104.513,105.162,180496.23045955,0
+AIG.US,D,19900829,000000,105.466,108.888,105.466,108.888,269490.53935529,0
+AIG.US,D,19900830,000000,110.843,110.843,108.888,109.241,249452.01832664,0
+AIG.US,D,19900831,000000,108.711,110.176,108.711,110.176,138083.49725179,0
+AIG.US,D,19900904,000000,109.055,110.176,108.711,110.176,115350.18273117,0
+AIG.US,D,19900905,000000,109.841,110.008,108.711,109.507,136913.61710238,0
+AIG.US,D,19900906,000000,109.055,109.841,108.554,108.711,159175.92770198,0
+AIG.US,D,19900907,000000,108.219,110.176,108.219,109.841,142770.138859,0
+AIG.US,D,19900910,000000,110.843,111.149,108.219,108.387,86998.391632148,0
+AIG.US,D,19900911,000000,108.554,108.711,106.932,107.443,115645.19598624,0
+AIG.US,D,19900912,000000,107.079,107.778,106.598,107.079,93501.907975744,0
+AIG.US,D,19900913,000000,106.932,107.443,106.145,106.283,101113.24995647,0
+AIG.US,D,19900914,000000,106.145,106.145,104.513,104.828,166204.36418219,0
+AIG.US,D,19900917,000000,105.162,105.309,104.022,104.022,249918.95309931,0
+AIG.US,D,19900918,000000,103.845,104.513,103.206,104.022,157824.9704512,0
+AIG.US,D,19900919,000000,104.513,106.932,104.022,106.932,231350.41191057,0
+AIG.US,D,19900920,000000,105.633,105.633,103.707,103.845,194674.16058323,0
+AIG.US,D,19900921,000000,104.022,104.022,102.39,102.881,222095.13399816,0
+AIG.US,D,19900924,000000,102.39,102.39,99.1564,99.3225,174932.68738382,0
+AIG.US,D,19900925,000000,99.795,101.427,98.0155,101.427,122730.60054327,0
+AIG.US,D,19900926,000000,101.427,101.427,98.5366,98.8414,224962.86629482,0
+AIG.US,D,19900927,000000,98.3497,98.5366,93.0269,97.5585,392395.09599034,0
+AIG.US,D,19900928,000000,96.4064,102.39,95.9198,102.39,342893.90636428,0
+AIG.US,D,19901001,000000,102.39,107.443,102.223,107.443,264332.89382705,0
+AIG.US,D,19901002,000000,109.36,110.666,108.219,108.387,296671.43301781,0
+AIG.US,D,19901003,000000,107.443,107.61,103.206,103.707,227128.67050185,0
+AIG.US,D,19901004,000000,103.206,103.707,99.6179,101.427,326842.13342738,0
+AIG.US,D,19901005,000000,99.6179,104.356,98.3497,98.5366,290049.91137219,0
+AIG.US,D,19901008,000000,99.008,99.6179,97.2292,98.5366,214828.65233973,0
+AIG.US,D,19901009,000000,98.0155,98.8414,97.4012,98.1729,184128.96264522,0
+AIG.US,D,19901010,000000,98.0155,98.1729,96.4064,96.7338,294562.59688763,0
+AIG.US,D,19901011,000000,96.5421,96.8989,95.6209,95.7754,274349.10248011,0
+AIG.US,D,19901012,000000,96.0634,101.427,95.6209,97.5585,164855.44150557,0
+AIG.US,D,19901015,000000,98.1729,102.223,96.7338,100.158,225727.86618382,0
+AIG.US,D,19901016,000000,100.453,102.056,100.453,100.61,121621.75761905,0
+AIG.US,D,19901017,000000,100.453,104.022,100.158,101.604,117811.00019326,0
+AIG.US,D,19901018,000000,102.39,104.513,102.39,104.022,230003.52380812,0
+AIG.US,D,19901019,000000,106.145,109.241,106.145,108.219,543661.61659528,0
+AIG.US,D,19901022,000000,107.778,109.055,107.079,108.554,156007.07842774,0
+AIG.US,D,19901023,000000,108.219,109.241,107.778,108.554,138199.46797964,0
+AIG.US,D,19901024,000000,108.711,110.176,108.219,110.176,166670.28166777,0
+AIG.US,D,19901025,000000,110.981,111.807,109.055,109.841,154840.25013959,0
+AIG.US,D,19901026,000000,109.055,109.241,106.283,106.283,134335.81162535,0
+AIG.US,D,19901029,000000,106.145,106.598,103.059,103.54,134098.78373421,0
+AIG.US,D,19901030,000000,103.54,104.828,102.39,104.513,157239.01308941,0
+AIG.US,D,19901031,000000,104.828,106.145,102.056,102.734,231645.42516564,0
+AIG.US,D,19901101,000000,102.223,104.513,100.61,104.356,301127.15045641,0
+AIG.US,D,19901102,000000,104.67,110.176,104.513,109.241,469203.32287764,0
+AIG.US,D,19901105,000000,111.149,113.911,110.843,113.262,248513.06234585,0
+AIG.US,D,19901106,000000,112.583,114.717,112.446,113.399,254314.65059981,0
+AIG.US,D,19901107,000000,113.095,114.215,111.807,111.807,198832.83019259,0
+AIG.US,D,19901108,000000,111.65,114.569,111.65,114.068,268785.55940438,0
+AIG.US,D,19901109,000000,114.717,116.329,113.911,115.838,202468.61423951,0
+AIG.US,D,19901112,000000,116.329,119.249,116.329,119.249,394916.95067762,0
+AIG.US,D,19901113,000000,118.954,118.954,116.811,117.627,330355.84302393,0
+AIG.US,D,19901114,000000,117.145,118.108,114.717,115.542,152029.48591975,0
+AIG.US,D,19901115,000000,113.399,115.375,113.399,114.864,181847.18771034,0
+AIG.US,D,19901116,000000,114.569,115.838,114.569,115.375,206567.26391077,0
+AIG.US,D,19901119,000000,116.811,118.767,116.487,117.951,193388.30970597,0
+AIG.US,D,19901120,000000,117.774,117.951,115.031,115.375,143823.03099347,0
+AIG.US,D,19901121,000000,114.864,114.864,112.289,113.095,243596.51385711,0
+AIG.US,D,19901123,000000,113.262,113.743,112.583,113.262,52140.032328275,0
+AIG.US,D,19901126,000000,112.289,114.215,111.149,113.911,301593.067942,0
+AIG.US,D,19901127,000000,114.215,117.145,112.928,117.145,205280.39574643,0
+AIG.US,D,19901128,000000,116.811,118.61,115.375,115.375,210196.94423518,0
+AIG.US,D,19901129,000000,115.542,116.329,114.068,114.569,88461.250462446,0
+AIG.US,D,19901130,000000,114.717,120.222,114.717,120.045,232870.23881771,0
+AIG.US,D,19901203,000000,121.029,122.984,120.851,121.844,264271.85660186,0
+AIG.US,D,19901204,000000,121.844,124.783,121.029,124.261,329533.87505809,0
+AIG.US,D,19901205,000000,123.8,125.874,122.817,125.579,293626.69276811,0
+AIG.US,D,19901206,000000,129.118,129.118,124.783,124.783,363460.39939079,0
+AIG.US,D,19901207,000000,124.92,125.067,120.222,120.556,201998.62760559,0
+AIG.US,D,19901210,000000,121.029,123.298,118.61,123.298,238436.83375468,0
+AIG.US,D,19901211,000000,123.298,123.298,122.021,122.984,284191.3550414,0
+AIG.US,D,19901212,000000,122.984,125.727,122.178,124.92,226604.76765233,0
+AIG.US,D,19901213,000000,124.261,125.874,123.8,124.261,135211.69580678,0
+AIG.US,D,19901214,000000,123.8,125.579,123.465,125.579,185185.92392802,0
+AIG.US,D,19901217,000000,125.874,126.572,122.659,123.298,128592.20873533,0
+AIG.US,D,19901218,000000,123.652,126.404,123.465,126.061,327133.07753411,0
+AIG.US,D,19901219,000000,126.404,129.796,126.404,128.783,315942.91958329,0
+AIG.US,D,19901220,000000,127.191,130.759,126.71,130.278,291397.81676171,0
+AIG.US,D,19901221,000000,132.362,132.362,128.95,129.639,365447.16107061,0
+AIG.US,D,19901224,000000,129.118,129.796,128.342,128.342,36556.211451137,0
+AIG.US,D,19901226,000000,128.017,128.95,127.496,127.496,29174.776351945,0
+AIG.US,D,19901227,000000,127.496,128.164,125.579,125.727,46632.440042303,0
+AIG.US,D,19901228,000000,125.234,125.727,123.652,124.92,71297.58274007,0
+AIG.US,D,19901231,000000,124.783,125.727,124.261,125.727,51670.045694341,0
+AIG.US,D,19910102,000000,125.874,125.874,121.844,122.021,205160.35587023,0
+AIG.US,D,19910103,000000,122.021,122.021,119.416,120.045,215585.51393204,0
+AIG.US,D,19910104,000000,120.369,122.021,120.222,121.372,145814.87910872,0
+AIG.US,D,19910107,000000,121.372,122.178,119.416,119.74,160637.7692452,0
+AIG.US,D,19910108,000000,120.556,120.556,117.774,117.774,206919.24524268,0
+AIG.US,D,19910109,000000,120.222,122.021,117.774,117.774,251090.86782289,0
+AIG.US,D,19910110,000000,118.954,121.029,118.61,120.851,147165.8363595,0
+AIG.US,D,19910111,000000,120.851,120.851,119.121,119.593,109144.7315039,0
+AIG.US,D,19910114,000000,118.61,120.556,118.108,120.556,175167.68070078,0
+AIG.US,D,19910115,000000,121.196,121.844,119.593,121.657,160578.76659418,0
+AIG.US,D,19910116,000000,121.029,122.512,120.851,121.657,161456.68534978,0
+AIG.US,D,19910117,000000,124.783,126.572,123.652,125.874,328072.03351488,0
+AIG.US,D,19910118,000000,125.874,131.566,125.874,130.759,279684.77324847,0
+AIG.US,D,19910121,000000,129.639,130.278,128.95,128.95,258475.35478334,0
+AIG.US,D,19910122,000000,129.118,129.118,125.874,126.404,164617.39632734,0
+AIG.US,D,19910123,000000,127.191,128.342,126.867,127.191,234396.16944736,0
+AIG.US,D,19910124,000000,128.017,131.242,128.017,131.085,183602.00793444,0
+AIG.US,D,19910125,000000,131.399,132.048,129.639,131.891,152086.4539966,0
+AIG.US,D,19910128,000000,131.891,131.891,129.963,130.278,88634.189267141,0
+AIG.US,D,19910129,000000,130.416,130.416,127.496,129.639,89164.195839175,0
+AIG.US,D,19910130,000000,128.783,131.566,128.783,131.399,182955.01334747,0
+AIG.US,D,19910131,000000,131.399,135.28,131.399,135.28,180732.2410636,0
+AIG.US,D,19910201,000000,134.976,137.395,132.883,136.903,205452.31726403,0
+AIG.US,D,19910204,000000,136.599,139.665,135.773,138.378,169721.12564,0
+AIG.US,D,19910205,000000,137.729,139.822,134.494,139.822,268903.56470641,0
+AIG.US,D,19910206,000000,139.665,144.02,139.341,143.853,180383.31159295,0
+AIG.US,D,19910207,000000,143.853,146.144,139.341,140.167,249099.01970765,0
+AIG.US,D,19910208,000000,140.619,142.9,140.619,142.9,249918.95309931,0
+AIG.US,D,19910211,000000,142.398,147.107,141.79,147.107,283547.41231568,0
+AIG.US,D,19910212,000000,146.782,150.872,146.331,146.331,371951.69470129,0
+AIG.US,D,19910213,000000,144.699,144.885,142.231,144.365,445060.04845522,0
+AIG.US,D,19910214,000000,143.853,143.853,141.475,142.231,386187.6101889,0
+AIG.US,D,19910215,000000,143.853,147.608,143.853,146.665,491757.59487105,0
+AIG.US,D,19910219,000000,145.653,146.665,145.161,145.957,184306.98788534,0
+AIG.US,D,19910220,000000,145.496,145.653,144.699,145.319,124373.51918787,0
+AIG.US,D,19910221,000000,144.885,146.665,144.885,146.144,133746.80240231,0
+AIG.US,D,19910222,000000,146.331,149.26,146.331,147.952,157295.98116625,0
+AIG.US,D,19910225,000000,150.036,150.036,147.608,148.267,168313.20031237,0
+AIG.US,D,19910226,000000,147.107,147.107,144.885,145.161,142302.18679925,0
+AIG.US,D,19910227,000000,145.161,146.939,145.161,146.144,108320.72896388,0
+AIG.US,D,19910228,000000,147.952,148.718,147.107,148.267,200945.73547112,0
+AIG.US,D,19910301,000000,148.267,152.15,147.765,152.15,223675.99813048,0
+AIG.US,D,19910304,000000,151.826,153.448,150.714,151.491,189872.56553524,0
+AIG.US,D,19910305,000000,152.307,157.144,152.307,156.977,254136.62535969,0
+AIG.US,D,19910306,000000,157.311,157.644,154.922,155.365,165795.41477343,0
+AIG.US,D,19910307,000000,154.922,155.876,154.096,154.735,166905.27498473,0
+AIG.US,D,19910308,000000,154.735,155.542,153.113,153.448,190338.48302083,0
+AIG.US,D,19910311,000000,153.909,154.244,153.113,153.113,79320.925990804,0
+AIG.US,D,19910312,000000,153.113,156.534,153.113,154.244,136621.65570857,0
+AIG.US,D,19910313,000000,153.909,153.909,152.307,153.113,158469.930464,0
+AIG.US,D,19910314,000000,153.448,153.448,151,151.491,226955.73169715,0
+AIG.US,D,19910315,000000,151.826,151.826,147.608,148.404,402765.32054949,0
+AIG.US,D,19910318,000000,146.498,147.952,145.653,147.608,272183.29827309,0
+AIG.US,D,19910319,000000,146.498,149.85,145.653,147.274,163858.50016086,0
+AIG.US,D,19910320,000000,146.498,148.1,146.498,146.939,78794.988567116,0
+AIG.US,D,19910321,000000,148.1,148.718,146.939,147.274,126773.29942478,0
+AIG.US,D,19910322,000000,147.274,148.886,146.939,148.404,106271.9127718,0
+AIG.US,D,19910325,000000,148.718,151.491,148.718,151.167,117635.0095273,0
+AIG.US,D,19910326,000000,151,155.876,151,155.542,121737.72834691,0
+AIG.US,D,19910327,000000,155.542,156.977,155.088,156.171,178802.44746063,0
+AIG.US,D,19910328,000000,156.534,158.765,156.171,157.811,165032.4494586,0
+AIG.US,D,19910401,000000,157.311,157.644,154.244,155.689,98948.463036532,0
+AIG.US,D,19910402,000000,155.689,159.6,155.365,159.6,116117.21719433,0
+AIG.US,D,19910403,000000,161.213,164.752,160.899,163.307,248162.09830103,0
+AIG.US,D,19910404,000000,164.29,165.431,162.855,165.125,153137.31155689,0
+AIG.US,D,19910405,000000,165.125,165.755,160.555,161.715,129351.10490181,0
+AIG.US,D,19910408,000000,162.019,165.755,162.019,165.125,111308.50113675,0
+AIG.US,D,19910409,000000,165.125,167.053,164.142,164.938,204050.49565892,0
+AIG.US,D,19910410,000000,164.142,164.29,160.555,162.019,89343.238366388,0
+AIG.US,D,19910411,000000,162.019,164.29,162.019,162.521,122032.74160197,0
+AIG.US,D,19910412,000000,163.149,163.651,160.555,161.715,119334.89624875,0
+AIG.US,D,19910415,000000,161.213,161.872,159.6,160.368,113831.37311111,0
+AIG.US,D,19910416,000000,160.899,166.571,160.112,166.571,195965.09789592,0
+AIG.US,D,19910417,000000,166.571,166.748,163.651,163.651,126484.38989223,0
+AIG.US,D,19910418,000000,163.651,163.651,160.899,161.715,132928.90358481,0
+AIG.US,D,19910419,000000,161.715,161.715,157.811,157.989,270483.41155164,0
+AIG.US,D,19910422,000000,157.989,159.758,157.644,157.989,150210.57660922,0
+AIG.US,D,19910423,000000,158.48,159.266,156.358,156.977,125372.49510674,0
+AIG.US,D,19910424,000000,157.311,157.311,152.632,153.909,237850.87639291,0
+AIG.US,D,19910425,000000,149.85,153.113,149.85,151,428310.41657701,0
+AIG.US,D,19910426,000000,150.714,153.448,150.036,152.789,109555.71548682,0
+AIG.US,D,19910429,000000,153.448,154.244,149.85,150.36,102172.24581345,0
+AIG.US,D,19910430,000000,151.491,151.649,148.1,148.718,333283.59525871,0
+AIG.US,D,19910501,000000,149.26,150.036,147.274,148.886,271304.3622304,0
+AIG.US,D,19910502,000000,149.85,149.85,145.032,147.952,545537.49398266,0
+AIG.US,D,19910503,000000,147.765,147.765,144.02,144.02,494162.46154338,0
+AIG.US,D,19910506,000000,144.02,144.532,141.131,144.02,274815.0199657,0
+AIG.US,D,19910507,000000,144.02,146.144,143.254,144.885,176925.55278616,0
+AIG.US,D,19910508,000000,144.885,145.319,144.197,144.885,247463.22207265,0
+AIG.US,D,19910509,000000,144.699,146.782,144.02,146.144,268547.51422616,0
+AIG.US,D,19910510,000000,146.144,146.939,143.42,143.42,178273.45817567,0
+AIG.US,D,19910513,000000,143.853,143.853,142.566,143.087,83483.664748506,0
+AIG.US,D,19910514,000000,142.9,142.9,141.131,142.398,186004.8400326,0
+AIG.US,D,19910515,000000,142.398,143.254,140.324,142.9,198601.90602396,0
+AIG.US,D,19910516,000000,144.532,144.532,143.254,143.853,102934.19384119,0
+AIG.US,D,19910517,000000,143.706,143.853,143.254,143.853,158469.930464,0
+AIG.US,D,19910520,000000,143.853,144.532,141.612,143.254,139369.34812905,0
+AIG.US,D,19910521,000000,143.706,145.653,143.706,145.496,163097.5694202,0
+AIG.US,D,19910522,000000,145.319,146.498,145.319,146.498,138199.46797964,0
+AIG.US,D,19910523,000000,145.653,147.107,145.319,145.496,125898.43253044,0
+AIG.US,D,19910524,000000,146.498,146.782,145.653,145.653,99298.409794266,0
+AIG.US,D,19910528,000000,145.653,145.653,141.79,144.885,217111.44456169,0
+AIG.US,D,19910529,000000,144.02,144.885,143.254,144.02,140076.36265411,0
+AIG.US,D,19910530,000000,144.02,145.319,143.706,145.319,370659.74010151,0
+AIG.US,D,19910531,000000,145.496,148.886,145.032,148.1,218928.31929807,0
+AIG.US,D,19910603,000000,148.1,148.1,145.653,145.653,117583.1278859,0
+AIG.US,D,19910604,000000,145.653,146.498,144.699,146.498,164506.51203492,0
+AIG.US,D,19910605,000000,147.107,149.26,145.032,147.608,296671.43301781,0
+AIG.US,D,19910606,000000,147.765,148.718,147.107,148.1,147574.78576825,0
+AIG.US,D,19910607,000000,147.608,147.765,144.02,144.197,222386.07810489,0
+AIG.US,D,19910610,000000,144.197,144.197,142.566,142.9,101877.23255838,0
+AIG.US,D,19910611,000000,143.254,144.197,142.9,144.197,175573.57824828,0
+AIG.US,D,19910612,000000,144.197,144.197,140.619,141.947,188639.61358648,0
+AIG.US,D,19910613,000000,141.79,142.398,140.167,140.954,183777.99860039,0
+AIG.US,D,19910614,000000,141.475,141.947,140.619,140.954,152731.4140094,0
+AIG.US,D,19910617,000000,140.167,140.619,139.017,139.498,245176.36070234,0
+AIG.US,D,19910618,000000,139.341,139.498,137.729,137.729,320749.6010667,0
+AIG.US,D,19910619,000000,137.729,138.672,136.903,138.063,335515.52312635,0
+AIG.US,D,19910620,000000,138.535,140.954,137.729,140.787,289811.86619396,0
+AIG.US,D,19910621,000000,141.131,141.947,140.787,141.475,277807.878574,0
+AIG.US,D,19910624,000000,141.475,141.475,138.063,138.672,250912.84258276,0
+AIG.US,D,19910625,000000,138.672,139.174,137.729,137.896,103865.01152529,0
+AIG.US,D,19910626,000000,137.896,139.498,137.238,138.672,300481.17315652,0
+AIG.US,D,19910627,000000,139.174,139.341,138.063,139.017,170249.09763786,0
+AIG.US,D,19910628,000000,138.378,139.341,137.896,138.063,208798.17449133,0
+AIG.US,D,19910701,000000,139.017,142.566,138.672,142.566,191280.49086287,0
+AIG.US,D,19910702,000000,142.566,142.566,140.167,140.324,145403.8951258,0
+AIG.US,D,19910703,000000,140.167,140.167,138.535,139.341,151203.44880557,0
+AIG.US,D,19910705,000000,139.341,140.787,139.341,140,64676.061094447,0
+AIG.US,D,19910708,000000,138.063,141.131,137.07,140.954,230591.51574408,0
+AIG.US,D,19910709,000000,141.475,142.398,139.017,139.017,190403.58939436,0
+AIG.US,D,19910710,000000,139.498,140.954,137.729,138.378,156482.1514971,0
+AIG.US,D,19910711,000000,138.672,139.341,136.107,136.903,269900.50605112,0
+AIG.US,D,19910712,000000,137.552,137.552,135.439,136.422,140424.27483768,0
+AIG.US,D,19910715,000000,136.766,137.07,136.264,136.422,145049.87921971,0
+AIG.US,D,19910716,000000,136.422,136.766,134.494,134.819,196254.00742846,0
+AIG.US,D,19910717,000000,134.819,136.903,134.819,136.422,182430.09321087,0
+AIG.US,D,19910718,000000,136.422,139.017,136.107,139.017,198071.89945193,0
+AIG.US,D,19910719,000000,139.341,141.475,139.017,141.131,186181.84798564,0
+AIG.US,D,19910722,000000,140.954,141.131,139.498,140.619,215937.49526395,0
+AIG.US,D,19910723,000000,140.787,140.787,137.07,137.07,137499.57446417,0
+AIG.US,D,19910724,000000,137.552,137.896,134.976,135.28,174816.71665596,0
+AIG.US,D,19910725,000000,135.606,136.264,134.652,134.652,164330.52136896,0
+AIG.US,D,19910726,000000,134.494,134.819,133.345,133.345,151443.52855798,0
+AIG.US,D,19910729,000000,133.05,133.817,132.883,133.65,282317.51222818,0
+AIG.US,D,19910730,000000,134.17,134.17,133.345,134.17,217111.44456169,0
+AIG.US,D,19910731,000000,135.28,138.063,134.819,136.903,296143.46101996,0
+AIG.US,D,19910801,000000,138.063,139.498,137.729,138.672,277629.85333387,0
+AIG.US,D,19910802,000000,140.954,142.398,139.498,141.947,235215.08555194,0
+AIG.US,D,19910805,000000,141.612,142.566,141.475,141.612,121037.83483144,0
+AIG.US,D,19910806,000000,142.398,142.398,138.672,139.341,243771.48723598,0
+AIG.US,D,19910807,000000,139.822,140.167,136.107,136.107,260526.20554959,0
+AIG.US,D,19910808,000000,133.65,135.606,133.65,134.494,326430.13215737,0
+AIG.US,D,19910809,000000,134.17,134.976,131.723,134.17,338790.1702576,0
+AIG.US,D,19910812,000000,133.65,137.729,133.345,137.729,123322.66162758,0
+AIG.US,D,19910813,000000,137.238,138.063,134.494,134.494,242422.56455936,0
+AIG.US,D,19910814,000000,135.28,136.766,134.652,135.439,242189.60581656,0
+AIG.US,D,19910815,000000,135.93,138.378,135.93,137.896,179089.322419,0
+AIG.US,D,19910816,000000,138.535,139.174,136.422,137.896,230120.51182306,0
+AIG.US,D,19910819,000000,134.494,140.324,133.345,133.993,206214.26529178,0
+AIG.US,D,19910820,000000,135.606,136.107,134.17,135.93,120798.77236612,0
+AIG.US,D,19910821,000000,137.238,139.822,136.264,139.822,208387.19050841,0
+AIG.US,D,19910822,000000,141.475,142.231,139.498,140,276404.02239472,0
+AIG.US,D,19910823,000000,139.498,140.167,136.903,137.07,222386.07810489,0
+AIG.US,D,19910826,000000,136.107,136.903,135.439,136.766,148863.68850676,0
+AIG.US,D,19910827,000000,136.422,136.766,135.606,136.107,124492.54177698,0
+AIG.US,D,19910828,000000,136.264,137.238,136.107,136.107,213247.78820741,0
+AIG.US,D,19910829,000000,136.766,138.672,135.606,138.063,213601.80411349,0
+AIG.US,D,19910830,000000,138.063,138.378,137.238,138.378,102812.11939082,0
+AIG.US,D,19910903,000000,137.896,139.174,137.07,137.729,142594.14819305,0
+AIG.US,D,19910904,000000,137.896,137.896,137.07,137.238,112537.38393717,0
+AIG.US,D,19910905,000000,137.729,138.378,136.766,137.896,168021.23891857,0
+AIG.US,D,19910906,000000,137.896,141.131,137.896,140.619,131930.94495301,0
+AIG.US,D,19910909,000000,140.954,141.131,140.787,141.131,103110.18450715,0
+AIG.US,D,19910910,000000,141.131,141.612,138.672,138.672,114065.34914099,0
+AIG.US,D,19910911,000000,139.174,140.954,139.174,140.787,81607.787361115,0
+AIG.US,D,19910912,000000,142.094,142.231,140.954,141.475,162043.65999866,0
+AIG.US,D,19910913,000000,141.612,141.79,140.619,140.954,140542.28013971,0
+AIG.US,D,19910916,000000,140.954,140.954,139.174,139.174,122851.65770656,0
+AIG.US,D,19910917,000000,137.896,138.672,136.903,137.238,213479.72966312,0
+AIG.US,D,19910918,000000,137.07,137.729,136.903,137.238,123084.61644934,0
+AIG.US,D,19910919,000000,137.07,137.896,136.264,137.896,273998.13843529,0
+AIG.US,D,19910920,000000,137.896,138.063,135.93,135.93,278451.82129972,0
+AIG.US,D,19910923,000000,136.264,136.422,133.993,134.17,209030.11594704,0
+AIG.US,D,19910924,000000,134.494,136.903,134.494,136.264,174874.7020199,0
+AIG.US,D,19910925,000000,136.264,136.422,134.976,134.976,151727.35165509,0
+AIG.US,D,19910926,000000,134.819,136.422,134.17,135.439,161572.65607764,0
+AIG.US,D,19910927,000000,135.439,136.766,135.439,136.107,94727.738914902,0
+AIG.US,D,19910930,000000,135.439,136.107,134.976,135.439,121326.74436399,0
+AIG.US,D,19911001,000000,136.107,136.766,135.439,135.93,143647.04032751,0
+AIG.US,D,19911002,000000,135.93,135.93,134.819,134.976,172472.8872088,0
+AIG.US,D,19911003,000000,134.976,134.976,134.17,134.494,93736.90129271,0
+AIG.US,D,19911004,000000,134.652,134.976,132.883,132.883,171712.97375524,0
+AIG.US,D,19911007,000000,132.362,132.362,130.278,130.278,385656.58632977,0
+AIG.US,D,19911008,000000,130.278,130.592,129.118,130.121,343890.847709,0
+AIG.US,D,19911009,000000,129.796,131.085,129.796,129.963,149916.58064122,0
+AIG.US,D,19911010,000000,129.963,131.566,129.963,131.085,113650.29600973,0
+AIG.US,D,19911011,000000,131.399,132.185,131.399,131.723,88227.274432566,0
+AIG.US,D,19911014,000000,132.185,134.17,132.185,133.817,146341.83381949,0
+AIG.US,D,19911015,000000,133.817,133.817,131.566,133.05,159642.86247466,0
+AIG.US,D,19911016,000000,133.345,134.17,133.05,133.345,159934.82386847,0
+AIG.US,D,19911017,000000,134.17,136.264,133.817,134.17,177043.55808818,0
+AIG.US,D,19911018,000000,134.652,134.976,133.993,134.652,272945.24630083,0
+AIG.US,D,19911021,000000,133.817,134.17,133.05,134.17,122380.65378554,0
+AIG.US,D,19911022,000000,134.976,135.93,134.819,134.976,164092.47619074,0
+AIG.US,D,19911023,000000,134.976,135.606,133.817,134.819,127833.31256884,0
+AIG.US,D,19911024,000000,135.28,135.439,134.17,135.439,107034.87808662,0
+AIG.US,D,19911025,000000,135.439,136.107,134.976,135.606,94321.841367413,0
+AIG.US,D,19911028,000000,136.107,139.174,136.107,138.378,149509.66580665,0
+AIG.US,D,19911029,000000,137.729,141.612,137.729,140.954,223613.94361821,0
+AIG.US,D,19911030,000000,141.131,144.699,140.787,144.699,249336.04759877,0
+AIG.US,D,19911031,000000,144.532,144.885,142.094,144.532,298309.26522697,0
+AIG.US,D,19911101,000000,144.532,144.532,142.094,142.566,316237.93283836,0
+AIG.US,D,19911104,000000,142.231,142.231,140.324,141.612,215353.57247633,0
+AIG.US,D,19911105,000000,141.131,141.612,139.498,140,122320.63384744,0
+AIG.US,D,19911106,000000,139.174,141.131,138.378,140.787,152669.35949713,0
+AIG.US,D,19911107,000000,140,146.498,140,146.331,292160.78207655,0
+AIG.US,D,19911108,000000,148.267,148.267,144.885,145.496,337151.32076134,0
+AIG.US,D,19911111,000000,145.653,145.957,144.699,145.496,134508.75043005,0
+AIG.US,D,19911112,000000,145.957,146.498,145.319,146.331,192859.32042102,0
+AIG.US,D,19911113,000000,145.319,147.107,144.885,147.107,151559.49928583,0
+AIG.US,D,19911114,000000,147.107,147.608,146.782,147.608,113301.36653909,0
+AIG.US,D,19911115,000000,147.608,147.765,139.174,139.174,289468.02315875,0
+AIG.US,D,19911118,000000,140,141.612,139.498,140.787,277807.878574,0
+AIG.US,D,19911119,000000,139.174,139.822,135.93,137.896,333577.59122669,0
+AIG.US,D,19911120,000000,138.535,138.672,134.652,134.652,195613.11656401,0
+AIG.US,D,19911121,000000,134.976,137.896,134.976,137.552,124024.58971722,0
+AIG.US,D,19911122,000000,137.07,138.063,136.422,137.729,119863.88553369,0
+AIG.US,D,19911125,000000,137.552,140,137.07,140,113184.37852414,0
+AIG.US,D,19911126,000000,140.787,144.532,140,143.706,182666.10381492,0
+AIG.US,D,19911127,000000,143.087,143.42,142.094,142.094,74164.29774965,0
+AIG.US,D,19911129,000000,142.094,142.398,141.612,141.79,29174.776351945,0
+AIG.US,D,19911202,000000,141.131,143.42,140.954,142.9,160872.76256217,0
+AIG.US,D,19911203,000000,142.566,143.087,142.398,142.566,118280.98682719,0
+AIG.US,D,19911204,000000,142.9,143.706,141.612,143.42,133689.83432546,0
+AIG.US,D,19911205,000000,143.087,143.706,142.9,143.087,111079.6115423,0
+AIG.US,D,19911206,000000,142.231,144.532,141.79,144.02,263685.89924008,0
+AIG.US,D,19911209,000000,143.853,145.319,143.087,144.699,161572.65607764,0
+AIG.US,D,19911210,000000,144.699,144.699,143.254,143.42,111133.52775788,0
+AIG.US,D,19911211,000000,143.706,144.197,142.566,144.197,119220.96009506,0
+AIG.US,D,19911212,000000,144.699,145.319,143.853,144.02,98304.520310816,0
+AIG.US,D,19911213,000000,145.161,145.496,144.699,144.885,147046.81377039,0
+AIG.US,D,19911216,000000,145.161,147.608,143.853,145.653,115409.18538217,0
+AIG.US,D,19911217,000000,146.331,150.527,146.331,150.527,190693.516214,0
+AIG.US,D,19911218,000000,149.26,150.184,148.404,150.036,236267.9776864,0
+AIG.US,D,19911219,000000,150.036,150.872,149.26,150.184,201352.6503057,0
+AIG.US,D,19911220,000000,151.314,151.314,148.718,149.397,437679.6306431,0
+AIG.US,D,19911223,000000,149.26,154.411,149.26,153.909,350332.30954031,0
+AIG.US,D,19911224,000000,154.558,154.558,153.605,153.605,205629.32521708,0
+AIG.US,D,19911226,000000,153.605,155.689,153.605,155.542,132575.90496582,0
+AIG.US,D,19911227,000000,155.227,157.144,155.227,156.977,159992.8092324,0
+AIG.US,D,19911230,000000,156.701,162.855,156.701,162.855,242128.56859137,0
+AIG.US,D,19911231,000000,162.353,163.307,160.702,161.715,224904.8809309,0
+AIG.US,D,19920102,000000,161.056,161.38,158.323,159.099,185185.92392802,0
+AIG.US,D,19920103,000000,159.099,160.899,158.932,160.899,135855.63853249,0
+AIG.US,D,19920106,000000,160.112,162.521,160.112,161.38,282200.52421324,0
+AIG.US,D,19920107,000000,160.899,161.38,159.758,160.702,174052.73405405,0
+AIG.US,D,19920108,000000,159.433,160.702,158.627,159.433,197840.97528331,0
+AIG.US,D,19920109,000000,159.433,160.112,156.977,159.099,168375.25482464,0
+AIG.US,D,19920110,000000,159.266,159.266,154.558,157.811,208151.17990435,0
+AIG.US,D,19920113,000000,156.977,157.989,156.171,156.171,95081.754820982,0
+AIG.US,D,19920114,000000,156.171,158.627,156.171,157.989,139722.34674804,0
+AIG.US,D,19920115,000000,158.323,159.099,156.977,158.323,152898.24909158,0
+AIG.US,D,19920116,000000,158.627,159.935,158.627,159.935,240781.68048893,0
+AIG.US,D,19920117,000000,159.758,161.056,157.811,158.48,315181.98884263,0
+AIG.US,D,19920120,000000,158.323,158.323,155.689,156.358,98191.601444221,0
+AIG.US,D,19920121,000000,155.689,156.358,154.558,156.004,132750.87834468,0
+AIG.US,D,19920122,000000,155.542,160.555,155.542,160.555,74225.334974837,0
+AIG.US,D,19920123,000000,160.555,161.38,156.171,157.811,110429.56509406,0
+AIG.US,D,19920124,000000,157.468,157.468,154.558,154.558,129471.144778,0
+AIG.US,D,19920127,000000,154.922,154.922,150.714,151,100704.30054772,0
+AIG.US,D,19920128,000000,151.314,152.632,150.872,150.872,203172.57690333,0
+AIG.US,D,19920129,000000,151.314,152.632,150.036,150.527,253140.70130207,0
+AIG.US,D,19920130,000000,150.184,151.314,150.036,151,152142.40478636,0
+AIG.US,D,19920131,000000,151.491,151.826,150.714,150.872,199592.74364616,0
+AIG.US,D,19920203,000000,150.527,150.714,148.718,149.073,95025.804031228,0
+AIG.US,D,19920204,000000,149.073,152.632,148.718,152.465,197310.96871128,0
+AIG.US,D,19920205,000000,152.465,153.26,151.314,151.491,106395.00450925,0
+AIG.US,D,19920206,000000,151,151,149.397,150.184,134214.75446206,0
+AIG.US,D,19920207,000000,150.184,150.184,147.107,147.765,152029.48591975,0
+AIG.US,D,19920210,000000,147.952,147.952,145.653,147.107,161869.70390687,0
+AIG.US,D,19920211,000000,147.608,147.952,146.782,147.274,145929.83254948,0
+AIG.US,D,19920212,000000,147.952,149.26,147.107,147.608,147574.78576825,0
+AIG.US,D,19920213,000000,147.608,148.718,147.107,148.267,239489.72588915,0
+AIG.US,D,19920214,000000,147.765,147.765,146.331,146.331,156070.15022709,0
+AIG.US,D,19920218,000000,146.331,146.498,144.197,145.653,166497.34286308,0
+AIG.US,D,19920219,000000,145.496,145.653,142.231,142.231,244120.41670662,0
+AIG.US,D,19920220,000000,143.706,145.161,143.254,143.706,186417.85858969,0
+AIG.US,D,19920221,000000,143.853,144.699,143.254,144.197,195439.16047223,0
+AIG.US,D,19920224,000000,144.532,144.885,143.087,144.699,124492.54177698,0
+AIG.US,D,19920225,000000,144.532,144.532,141.475,141.79,123028.66565959,0
+AIG.US,D,19920226,000000,141.475,142.566,140.619,140.787,251620.87439492,0
+AIG.US,D,19920227,000000,143.087,143.706,141.79,143.087,172880.81933047,0
+AIG.US,D,19920228,000000,143.853,147.952,143.42,143.853,320103.62376682,0
+AIG.US,D,19920302,000000,143.853,145.319,143.706,144.699,124198.545809,0
+AIG.US,D,19920303,000000,145.161,145.496,143.42,143.42,121973.73895097,0
+AIG.US,D,19920304,000000,143.706,145.496,142.231,143.42,171414.90863892,0
+AIG.US,D,19920305,000000,143.087,143.853,140.954,140.954,173585.79928138,0
+AIG.US,D,19920306,000000,141.475,142.398,141.131,141.947,201061.70619897,0
+AIG.US,D,19920309,000000,141.947,142.9,141.947,142.9,158289.8706497,0
+AIG.US,D,19920310,000000,142.9,143.087,141.79,142.231,163216.59200932,0
+AIG.US,D,19920311,000000,142.398,143.254,141.131,141.475,180911.28359081,0
+AIG.US,D,19920312,000000,140.954,142.231,140.787,141.612,159464.83723453,0
+AIG.US,D,19920313,000000,141.612,142.398,141.131,141.79,151968.44869458,0
+AIG.US,D,19920316,000000,141.947,143.706,141.947,143.706,88405.299672691,0
+AIG.US,D,19920317,000000,143.853,144.699,142.398,142.566,132750.87834468,0
+AIG.US,D,19920318,000000,142.9,145.653,142.566,145.319,162805.6080264,0
+AIG.US,D,19920319,000000,146.498,147.952,146.144,147.107,102524.22714536,0
+AIG.US,D,19920320,000000,147.608,148.267,146.782,148.267,221975.09412196,0
+AIG.US,D,19920323,000000,147.765,147.765,145.957,146.144,65321.021107249,0
+AIG.US,D,19920324,000000,146.144,146.331,143.42,143.706,86998.391632148,0
+AIG.US,D,19920325,000000,144.02,144.699,141.612,142.398,178040.49943289,0
+AIG.US,D,19920326,000000,143.087,143.087,141.79,142.231,115057.20405028,0
+AIG.US,D,19920327,000000,141.947,141.947,140.954,141.475,169600.06847671,0
+AIG.US,D,19920330,000000,141.612,142.398,141.131,141.947,163740.49485883,0
+AIG.US,D,19920331,000000,141.947,143.853,141.475,142.9,94966.801380215,0
+AIG.US,D,19920401,000000,142.9,142.9,141.475,141.947,178505.39963139,0
+AIG.US,D,19920402,000000,141.612,142.9,140.954,141.131,116403.07486564,0
+AIG.US,D,19920403,000000,141.131,143.706,140.619,141.475,184775.95723218,0
+AIG.US,D,19920406,000000,141.475,141.79,140.619,140.787,192397.47208378,0
+AIG.US,D,19920407,000000,140.787,141.475,140.167,140.324,128592.20873533,0
+AIG.US,D,19920408,000000,140,140.167,137.552,138.535,245762.31806413,0
+AIG.US,D,19920409,000000,138.859,141.612,138.859,140.324,141537.18691024,0
+AIG.US,D,19920410,000000,141.131,141.612,139.498,140.619,132516.9023148,0
+AIG.US,D,19920413,000000,140.324,140.954,139.822,140.787,135329.70110879,0
+AIG.US,D,19920414,000000,141.612,144.532,141.612,143.087,221211.11152005,0
+AIG.US,D,19920415,000000,143.853,144.02,142.231,143.853,207796.14671118,0
+AIG.US,D,19920416,000000,143.853,144.02,142.398,142.9,197840.97528331,0
+AIG.US,D,19920420,000000,141.612,142.231,140.954,141.612,116818.1279969,0
+AIG.US,D,19920421,000000,141.79,142.231,138.672,140.324,139369.34812905,0
+AIG.US,D,19920422,000000,140.167,140.167,139.341,139.822,91449.022635313,0
+AIG.US,D,19920423,000000,140.167,140.619,139.822,140.167,179798.37151825,0
+AIG.US,D,19920424,000000,140.324,140.324,137.552,137.552,164386.47215871,0
+AIG.US,D,19920427,000000,136.599,138.535,136.599,138.063,159642.86247466,0
+AIG.US,D,19920428,000000,138.063,138.378,136.903,137.238,175696.66998574,0
+AIG.US,D,19920429,000000,137.729,138.535,137.238,138.063,169424.07781076,0
+AIG.US,D,19920430,000000,139.174,139.822,134.976,136.599,623921.49856686,0
+AIG.US,D,19920501,000000,136.599,138.672,136.264,137.552,484665.06930441,0
+AIG.US,D,19920504,000000,137.07,138.672,136.599,138.378,238962.77117838,0
+AIG.US,D,19920505,000000,138.535,139.341,138.535,138.535,146458.82183443,0
+AIG.US,D,19920506,000000,138.859,139.174,137.238,138.378,165906.29906586,0
+AIG.US,D,19920507,000000,138.378,138.535,136.903,136.903,123322.66162758,0
+AIG.US,D,19920508,000000,137.552,138.378,137.238,138.063,242596.52065114,0
+AIG.US,D,19920511,000000,137.896,139.498,137.896,139.341,202527.61689053,0
+AIG.US,D,19920512,000000,140.167,140.787,138.535,139.341,229766.49591699,0
+AIG.US,D,19920513,000000,140.167,141.947,139.822,140.787,322739.41460778,0
+AIG.US,D,19920514,000000,141.475,141.475,138.859,139.498,212777.80157348,0
+AIG.US,D,19920515,000000,139.498,139.498,138.535,138.859,287064.1737735,0
+AIG.US,D,19920518,000000,139.498,140.619,138.859,139.341,185535.87068575,0
+AIG.US,D,19920519,000000,140,140.787,139.498,140.619,262160.9858975,0
+AIG.US,D,19920520,000000,141.475,142.398,140.954,141.612,284021.46809796,0
+AIG.US,D,19920521,000000,141.131,141.947,140.954,141.612,150150.55667111,0
+AIG.US,D,19920522,000000,141.79,143.853,141.79,142.566,115817.11750384,0
+AIG.US,D,19920526,000000,142.398,142.398,140.324,140.324,219339.30328099,0
+AIG.US,D,19920527,000000,140.619,142.231,140.619,141.612,194146.18858537,0
+AIG.US,D,19920528,000000,142.231,142.231,140.619,140.787,306104.73617036,0
+AIG.US,D,19920529,000000,140.787,140.954,139.174,139.174,241366.62056362,0
+AIG.US,D,19920601,000000,140,140.954,139.017,140.954,204518.44771869,0
+AIG.US,D,19920602,000000,140.954,142.231,140.954,141.298,149447.61129438,0
+AIG.US,D,19920603,000000,141.612,142.094,140,140.167,170771.98320029,0
+AIG.US,D,19920604,000000,140.619,142.398,140.167,142.094,246173.30204705,0
+AIG.US,D,19920605,000000,141.475,143.706,141.475,142.398,96022.745375937,0
+AIG.US,D,19920608,000000,143.087,144.699,142.9,144.699,193154.3336761,0
+AIG.US,D,19920609,000000,145.161,145.496,144.532,145.161,193154.3336761,0
+AIG.US,D,19920610,000000,144.699,145.319,144.02,145.161,131578.9636211,0
+AIG.US,D,19920611,000000,144.532,144.885,143.559,143.853,223789.93428415,0
+AIG.US,D,19920612,000000,144.02,147.107,143.706,145.319,144876.94041503,0
+AIG.US,D,19920615,000000,144.885,146.331,144.885,145.161,104692.06592657,0
+AIG.US,D,19920616,000000,145.319,145.957,144.532,144.699,138023.47731369,0
+AIG.US,D,19920617,000000,144.365,145.319,142.566,142.9,250329.93708223,0
+AIG.US,D,19920618,000000,141.79,142.9,141.612,141.79,139369.34812905,0
+AIG.US,D,19920619,000000,142.094,142.094,139.822,139.822,329128.99479769,0
+AIG.US,D,19920622,000000,139.822,141.475,139.017,141.298,188815.60425244,0
+AIG.US,D,19920623,000000,141.79,143.853,141.79,142.9,203695.46246575,0
+AIG.US,D,19920624,000000,144.699,147.441,144.699,146.782,512616.04929137,0
+AIG.US,D,19920625,000000,148.1,149.85,147.608,147.608,288994.98466356,0
+AIG.US,D,19920626,000000,147.765,147.765,144.532,144.885,184306.98788534,0
+AIG.US,D,19920629,000000,144.885,146.144,144.885,145.496,171532.91394094,0
+AIG.US,D,19920630,000000,145.319,148.267,145.319,146.144,266791.67671497,0
+AIG.US,D,19920701,000000,146.144,147.608,145.496,146.782,249567.9890545,0
+AIG.US,D,19920702,000000,147.441,148.267,145.496,145.819,208912.11064502,0
+AIG.US,D,19920706,000000,145.819,145.957,144.699,144.885,184244.93337307,0
+AIG.US,D,19920707,000000,145.161,146.144,144.532,144.699,286302.22574576,0
+AIG.US,D,19920708,000000,144.885,146.331,144.885,146.144,186236.78148832,0
+AIG.US,D,19920709,000000,146.144,148.404,145.957,147.765,193853.20990447,0
+AIG.US,D,19920710,000000,148.267,149.26,147.608,148.886,113301.36653909,0
+AIG.US,D,19920713,000000,150.036,150.714,149.397,150.527,240897.65121678,0
+AIG.US,D,19920714,000000,150.527,151.983,150.36,151.649,166965.29492284,0
+AIG.US,D,19920715,000000,152.15,153.752,152.15,153.113,225140.89153496,0
+AIG.US,D,19920716,000000,152.936,154.244,152.936,153.909,186709.81998351,0
+AIG.US,D,19920717,000000,153.909,153.909,152.632,152.936,277045.93054626,0
+AIG.US,D,19920720,000000,152.15,152.936,151.983,152.789,137730.4986328,0
+AIG.US,D,19920721,000000,152.936,153.909,152.936,153.752,255249.53743225,0
+AIG.US,D,19920722,000000,154.244,155.227,153.909,155.088,286124.20050563,0
+AIG.US,D,19920723,000000,155.088,155.227,152.936,154.244,181727.14783414,0
+AIG.US,D,19920724,000000,153.752,153.752,151.983,152.936,153079.32619296,0
+AIG.US,D,19920727,000000,152.307,152.632,150.36,150.36,161927.6892708,0
+AIG.US,D,19920728,000000,150.714,153.909,150.36,153.909,241249.63254868,0
+AIG.US,D,19920729,000000,155.365,156.868,155.365,155.689,306104.73617036,0
+AIG.US,D,19920730,000000,157.144,158.932,156.868,158.48,299717.1905546,0
+AIG.US,D,19920731,000000,158.136,159.758,157.989,158.323,186181.84798564,0
+AIG.US,D,19920803,000000,157.989,158.48,156.534,157.311,142594.14819305,0
+AIG.US,D,19920804,000000,157.144,157.311,156.004,156.171,80554.895226653,0
+AIG.US,D,19920805,000000,156.004,156.868,155.876,156.868,89220.146628928,0
+AIG.US,D,19920806,000000,156.868,158.323,156.868,157.144,110780.52913889,0
+AIG.US,D,19920807,000000,156.701,159.758,156.701,157.644,165498.3669442,0
+AIG.US,D,19920810,000000,157.144,157.644,157.144,157.468,77679.024633293,0
+AIG.US,D,19920811,000000,157.144,159.099,156.171,159.099,243596.51385711,0
+AIG.US,D,19920812,000000,158.765,159.758,158.323,159.099,180325.32622902,0
+AIG.US,D,19920813,000000,159.099,159.758,159.099,159.758,128008.28594771,0
+AIG.US,D,19920814,000000,159.758,161.38,159.6,160.702,148216.6939198,0
+AIG.US,D,19920817,000000,159.935,160.555,159.758,160.24,146107.85778961,0
+AIG.US,D,19920818,000000,159.6,159.758,158.765,158.932,176687.50760792,0
+AIG.US,D,19920819,000000,158.765,158.932,157.144,157.311,129415.19398826,0
+AIG.US,D,19920820,000000,156.701,157.144,156.171,156.171,207330.2292256,0
+AIG.US,D,19920821,000000,156.171,156.171,154.411,155.365,186417.85858969,0
+AIG.US,D,19920824,000000,154.244,154.558,152.789,153.909,246639.21953263,0
+AIG.US,D,19920825,000000,154.411,155.227,153.605,154.922,126073.40590931,0
+AIG.US,D,19920826,000000,154.558,155.365,154.244,154.411,153728.35535411,0
+AIG.US,D,19920827,000000,155.365,156.534,155.088,155.088,144060.0588846,0
+AIG.US,D,19920828,000000,155.088,158.323,155.088,158.323,280382.63218977,0
+AIG.US,D,19920831,000000,158.136,159.433,156.868,158.932,171359.97513624,0
+AIG.US,D,19920901,000000,158.627,163.149,158.627,163.149,256187.47612594,0
+AIG.US,D,19920902,000000,162.019,163.985,161.38,163.651,375407.41893391,0
+AIG.US,D,19920903,000000,163.149,163.149,159.758,160.24,173293.83788756,0
+AIG.US,D,19920904,000000,160.368,160.555,158.323,158.323,172061.90322589,0
+AIG.US,D,19920908,000000,157.989,158.323,156.701,156.868,138376.47593269,0
+AIG.US,D,19920909,000000,156.701,157.811,155.542,157.144,169309.12436999,0
+AIG.US,D,19920910,000000,157.144,157.989,156.004,156.004,125253.47251764,0
+AIG.US,D,19920911,000000,156.868,157.811,155.876,156.868,110429.56509406,0
+AIG.US,D,19920914,000000,158.627,159.433,157.311,159.433,282079.46704995,0
+AIG.US,D,19920915,000000,158.627,158.932,157.811,158.627,184712.88543283,0
+AIG.US,D,19920916,000000,157.311,158.323,156.534,156.534,250272.96900539,0
+AIG.US,D,19920917,000000,156.534,156.868,154.096,154.096,178328.39167835,0
+AIG.US,D,19920918,000000,154.096,157.989,153.448,157.989,298249.24528888,0
+AIG.US,D,19920921,000000,157.811,159.6,157.811,159.6,109786.63965544,0
+AIG.US,D,19920922,000000,159.6,160.112,157.144,157.989,130175.10744182,0
+AIG.US,D,19920923,000000,158.136,158.323,156.004,156.004,85941.43034934,0
+AIG.US,D,19920924,000000,157.811,168.831,156.004,167.839,684261.8820989,0
+AIG.US,D,19920925,000000,166.905,170.286,166.237,168.831,918894.06215032,0
+AIG.US,D,19920928,000000,168.497,168.665,166.905,167.682,281496.56154943,0
+AIG.US,D,19920929,000000,167.22,172.223,166.571,170.286,273531.20366261,0
+AIG.US,D,19920930,000000,170.138,176.45,169.657,175.143,430479.27264531,0
+AIG.US,D,19921001,000000,175.467,178.406,175.467,176.136,884504.6721933,0
+AIG.US,D,19921002,000000,175.624,176.293,172.871,174.503,361462.44755302,0
+AIG.US,D,19921005,000000,171.751,172.871,163.149,171.437,591641.9620271,0
+AIG.US,D,19921006,000000,171.751,177.099,171.751,176.932,436045.86758229,0
+AIG.US,D,19921007,000000,176.45,184.215,176.45,180.491,520049.36603196,0
+AIG.US,D,19921008,000000,181.316,184.215,174.169,180.017,723338.93095023,0
+AIG.US,D,19921009,000000,178.721,178.721,174.68,176.136,337499.23294491,0
+AIG.US,D,19921012,000000,176.45,180.657,176.45,180.657,122906.59120922,0
+AIG.US,D,19921013,000000,180.017,180.834,176.932,178.406,330588.80176673,0
+AIG.US,D,19921014,000000,178.406,180.017,177.905,179.841,165150.45476063,0
+AIG.US,D,19921015,000000,178.573,178.573,174.503,174.68,284604.3735985,0
+AIG.US,D,19921016,000000,175.467,179.035,174.002,178.721,222386.07810489,0
+AIG.US,D,19921019,000000,178.406,182.446,177.758,181.954,224904.8809309,0
+AIG.US,D,19921020,000000,183.429,185.858,181.62,185.68,343125.84781999,0
+AIG.US,D,19921021,000000,185.189,189.071,184.549,185.68,626386.38517729,0
+AIG.US,D,19921022,000000,184.549,185.336,181.62,182.74,207036.23325761,0
+AIG.US,D,19921023,000000,182.299,182.74,180.156,180.834,269191.45695187,0
+AIG.US,D,19921026,000000,181.138,183.89,178.721,183.566,259767.30938312,0
+AIG.US,D,19921027,000000,183.713,185.68,182.446,183.429,169721.12564,0
+AIG.US,D,19921028,000000,182.446,183.713,180.657,183.713,139840.35205007,0
+AIG.US,D,19921029,000000,184.549,185.858,182.937,185.68,98304.520310816,0
+AIG.US,D,19921030,000000,185.858,185.858,181.954,182.74,167960.20169338,0
+AIG.US,D,19921102,000000,182.74,182.937,180.657,182.446,168487.15640415,0
+AIG.US,D,19921103,000000,181.62,182.299,179.035,180.491,173114.79536036,0
+AIG.US,D,19921104,000000,180.017,180.156,178.573,179.035,88461.250462446,0
+AIG.US,D,19921105,000000,179.035,182.74,177.758,181.62,254605.59470653,0
+AIG.US,D,19921106,000000,182.299,184.549,182.299,183.429,282789.53343629,0
+AIG.US,D,19921109,000000,183.095,186.831,182.937,185.858,199714.81809653,0
+AIG.US,D,19921110,000000,186.516,186.831,184.392,185.041,162336.63867956,0
+AIG.US,D,19921111,000000,185.041,187.607,184.549,186.663,248105.13022419,0
+AIG.US,D,19921112,000000,188.138,190.39,186.978,189.888,208442.12401107,0
+AIG.US,D,19921113,000000,190.203,192.816,190.203,190.39,281907.54553234,0
+AIG.US,D,19921116,000000,189.888,189.888,187.43,188.452,156362.1116209,0
+AIG.US,D,19921117,000000,188.452,188.452,185.68,186.978,155779.20612037,0
+AIG.US,D,19921118,000000,183.713,185.336,183.429,185.336,347931.51201632,0
+AIG.US,D,19921119,000000,185.041,185.041,180.834,181.483,258940.25498184,0
+AIG.US,D,19921120,000000,183.713,183.713,181.138,182.121,470779.10057453,0
+AIG.US,D,19921123,000000,182.74,185.336,182.121,184.549,155072.1915953,0
+AIG.US,D,19921124,000000,184.392,186.516,182.74,185.68,250094.94376527,0
+AIG.US,D,19921125,000000,186.663,188.904,186.663,188.737,173585.79928138,0
+AIG.US,D,19921127,000000,188.138,190.203,187.971,188.452,94025.81082526,0
+AIG.US,D,19921130,000000,189.071,191.196,189.071,189.612,276752.95186537,0
+AIG.US,D,19921201,000000,189.071,190.39,188.737,189.435,252435.72135115,0
+AIG.US,D,19921202,000000,188.737,191.028,187.607,189.888,279684.77324847,0
+AIG.US,D,19921203,000000,188.904,191.028,188.904,189.888,184424.99318737,0
+AIG.US,D,19921204,000000,189.435,192.492,188.737,192.306,215585.51393204,0
+AIG.US,D,19921207,000000,192.306,192.639,190.39,191.028,112537.38393717,0
+AIG.US,D,19921208,000000,190.851,194.114,190.39,193.947,154192.23826554,0
+AIG.US,D,19921209,000000,193.455,193.612,192,193.318,120798.77236612,0
+AIG.US,D,19921210,000000,192.816,193.455,192.306,193.318,109377.69024669,0
+AIG.US,D,19921211,000000,192.639,195.884,192.492,193.151,152791.4339475,0
+AIG.US,D,19921214,000000,192.639,195.559,192.639,194.576,207330.2292256,0
+AIG.US,D,19921215,000000,195.559,198.616,195.392,197.673,259470.26155387,0
+AIG.US,D,19921216,000000,197.85,198.479,194.291,194.576,288526.01531671,0
+AIG.US,D,19921217,000000,195.392,197.358,195.392,197.181,258298.3468303,0
+AIG.US,D,19921218,000000,198.321,199.117,196.867,197.85,430710.19681392,0
+AIG.US,D,19921221,000000,197.85,200.76,197.673,199.117,233927.20010052,0
+AIG.US,D,19921222,000000,198.803,200.092,198.479,199.472,196316.06194074,0
+AIG.US,D,19921223,000000,199.944,200.593,198.007,198.007,162687.60272437,0
+AIG.US,D,19921224,000000,196.867,197.181,196.238,196.552,96078.696165692,0
+AIG.US,D,19921228,000000,196.238,196.552,195.068,196.395,104164.0939287,0
+AIG.US,D,19921229,000000,197.034,200.259,195.884,196.238,111079.6115423,0
+AIG.US,D,19921230,000000,196.552,197.034,195.392,197.034,113245.41574933,0
+AIG.US,D,19921231,000000,195.727,195.884,191.824,191.824,120449.84289549,0
+AIG.US,D,19930104,000000,194.291,194.576,191.028,192,243299.46602786,0
+AIG.US,D,19930105,000000,192.306,192.492,186.025,186.516,283840.39099658,0
+AIG.US,D,19930106,000000,187.272,189.435,187.115,187.971,330236.82043482,0
+AIG.US,D,19930107,000000,189.435,189.612,187.272,187.971,224727.87297786,0
+AIG.US,D,19930108,000000,188.285,189.888,188.138,188.58,141188.25743959,0
+AIG.US,D,19930111,000000,188.58,188.58,187.43,187.607,147340.80973837,0
+AIG.US,D,19930112,000000,188.138,188.904,187.272,188.285,109845.64230645,0
+AIG.US,D,19930113,000000,188.904,191.028,188.904,189.76,162398.69319182,0
+AIG.US,D,19930114,000000,191.028,192.816,190.851,192.816,136971.6024663,0
+AIG.US,D,19930115,000000,192.816,194.291,190.851,192.306,361114.53536947,0
+AIG.US,D,19930118,000000,192,192.306,191.028,191.824,83070.646191412,0
+AIG.US,D,19930119,000000,192.492,193.151,190.39,190.39,128885.18741621,0
+AIG.US,D,19930120,000000,191.686,191.824,189.071,189.435,192157.39233138,0
+AIG.US,D,19930121,000000,189.071,189.435,187.43,188.138,137555.52525393,0
+AIG.US,D,19930122,000000,188.904,188.904,186.025,186.025,180496.23045955,0
+AIG.US,D,19930125,000000,187.272,191.028,187.272,190.851,287590.11119719,0
+AIG.US,D,19930126,000000,190.851,192.306,189.612,189.76,269432.55399137,0
+AIG.US,D,19930127,000000,191.028,193.151,190.851,192,149154.63261349,0
+AIG.US,D,19930128,000000,191.824,195.068,191.196,194.576,198184.81831853,0
+AIG.US,D,19930129,000000,195.884,196.395,194.576,195.884,151089.51265189,0
+AIG.US,D,19930201,000000,196.867,198.321,196.552,197.673,148096.6540436,0
+AIG.US,D,19930202,000000,197.358,202.372,196.867,201.861,276517.9585484,0
+AIG.US,D,19930203,000000,201.723,208.21,201.075,208.21,379861.10179834,0
+AIG.US,D,19930204,000000,209.665,211.465,209.351,209.98,317760.81160675,0
+AIG.US,D,19930205,000000,209.832,209.832,206.254,207.385,173170.74615011,0
+AIG.US,D,19930208,000000,206.254,206.254,204.651,205.095,134802.74639802,0
+AIG.US,D,19930209,000000,204.494,208.21,204.494,207.896,134273.75711308,0
+AIG.US,D,19930210,000000,207.572,209.832,206.736,209.351,126248.37928818,0
+AIG.US,D,19930211,000000,209.351,209.665,205.635,207.08,117872.03741844,0
+AIG.US,D,19930212,000000,206.097,206.254,203.335,203.335,89220.146628928,0
+AIG.US,D,19930216,000000,201.723,201.723,192.306,193.455,461468.88915946,0
+AIG.US,D,19930217,000000,193.455,196.395,192.492,196.238,324145.30536124,0
+AIG.US,D,19930218,000000,198.007,199.285,192.639,194.744,217875.42716361,0
+AIG.US,D,19930219,000000,194.911,196.867,193.612,193.947,240313.72842916,0
+AIG.US,D,19930222,000000,193.151,193.151,182.121,186.663,474531.87263641,0
+AIG.US,D,19930223,000000,188.58,189.071,182.74,187.43,480858.38102695,0
+AIG.US,D,19930224,000000,188.138,193.455,187.971,192.639,239080.7764804,0
+AIG.US,D,19930225,000000,195.559,199.944,193.947,199.472,337269.32606337,0
+AIG.US,D,19930226,000000,201.419,201.861,199.629,201.861,320220.61178176,0
+AIG.US,D,19930301,000000,202.548,203.021,199.285,200.092,139019.40137131,0
+AIG.US,D,19930302,000000,200.092,202.548,200.092,202.548,215883.57904837,0
+AIG.US,D,19930303,000000,202.872,205.783,202.372,203.482,223439.98752642,0
+AIG.US,D,19930304,000000,202.872,204.337,202.548,203.993,142240.13228697,0
+AIG.US,D,19930305,000000,203.817,204.947,202.028,202.028,183951.95469217,0
+AIG.US,D,19930308,000000,202.372,204.947,201.723,204.947,199592.74364616,0
+AIG.US,D,19930309,000000,205.095,205.783,204.651,205.448,179264.29579787,0
+AIG.US,D,19930310,000000,204.494,205.095,203.187,204.947,195317.08602186,0
+AIG.US,D,19930311,000000,205.095,205.448,204.494,204.947,120335.90674179,0
+AIG.US,D,19930312,000000,202.548,203.659,202.028,203.021,160813.75991115,0
+AIG.US,D,19930315,000000,203.482,205.095,202.028,204.947,167431.21240843,0
+AIG.US,D,19930316,000000,204.947,206.736,204.651,205.95,88461.250462446,0
+AIG.US,D,19930317,000000,205.448,206.097,203.817,203.993,173766.87638276,0
+AIG.US,D,19930318,000000,204.494,208.043,203.482,206.254,367675.01978991,0
+AIG.US,D,19930319,000000,206.579,207.385,205.271,207.237,307098.6256538,0
+AIG.US,D,19930322,000000,203.659,204.651,202.872,203.659,140718.27080567,0
+AIG.US,D,19930323,000000,204.651,205.095,201.556,203.187,150210.57660922,0
+AIG.US,D,19930324,000000,202.028,209.006,202.028,206.097,307917.54175838,0
+AIG.US,D,19930325,000000,206.097,206.579,204.947,206.579,151673.43543951,0
+AIG.US,D,19930326,000000,206.579,209.184,206.097,207.729,95433.736152889,0
+AIG.US,D,19930329,000000,208.672,211.779,208.672,210.629,117402.05078452,0
+AIG.US,D,19930330,000000,210.629,210.964,207.729,208.368,104631.02870137,0
+AIG.US,D,19930331,000000,209.518,214.689,208.839,211.465,283547.41231568,0
+AIG.US,D,19930401,000000,211.465,215.004,211.465,212.762,229595.59168646,0
+AIG.US,D,19930402,000000,212.064,212.064,209.98,210.964,205750.38238037,0
+AIG.US,D,19930405,000000,211.288,212.241,210.629,210.964,176515.58609032,0
+AIG.US,D,19930406,000000,210.462,210.964,208.839,209.518,166789.30425689,0
+AIG.US,D,19930407,000000,209.518,212.762,209.518,211.779,195965.09789592,0
+AIG.US,D,19930408,000000,212.064,214.689,211.288,212.241,179562.3609142,0
+AIG.US,D,19930412,000000,213.538,215.819,211.917,212.762,222151.08478791,0
+AIG.US,D,19930413,000000,213.234,213.706,212.064,212.92,192859.32042102,0
+AIG.US,D,19930414,000000,213.706,216.31,213.234,216.31,178562.36770822,0
+AIG.US,D,19930415,000000,216.31,218.384,214.383,217.274,301358.07462504,0
+AIG.US,D,19930416,000000,216.939,217.785,215.18,217.106,446530.02829511,0
+AIG.US,D,19930419,000000,216.645,217.785,216.006,217.106,167260.30817791,0
+AIG.US,D,19930420,000000,215.633,215.633,209.518,212.92,258412.28298399,0
+AIG.US,D,19930421,000000,213.371,214.02,208.043,208.672,254257.68252297,0
+AIG.US,D,19930422,000000,207.237,210.462,206.736,208.21,182604.04930265,0
+AIG.US,D,19930423,000000,207.237,208.043,205.448,206.097,145291.99354629,0
+AIG.US,D,19930426,000000,204.494,204.651,194.744,196.552,342248.94635149,0
+AIG.US,D,19930427,000000,195.727,201.723,194.911,201.723,346700.59464173,0
+AIG.US,D,19930428,000000,201.252,201.419,197.85,198.616,293157.72342126,0
+AIG.US,D,19930429,000000,202.872,209.518,202.548,206.097,287008.22298374,0
+AIG.US,D,19930430,000000,208.21,209.665,206.883,209.665,220218.23932368,0
+AIG.US,D,19930503,000000,209.832,214.02,208.839,214.02,234159.14155622,0
+AIG.US,D,19930504,000000,213.538,215.819,213.371,215.004,284662.35896242,0
+AIG.US,D,19930505,000000,214.207,218.925,214.207,218.571,423034.76574675,0
+AIG.US,D,19930506,000000,218.079,219.692,217.106,218.571,444073.27998138,0
+AIG.US,D,19930507,000000,217.785,217.785,214.383,214.383,158234.93714703,0
+AIG.US,D,19930510,000000,215.18,216.645,214.689,214.855,197256.0352086,0
+AIG.US,D,19930511,000000,214.207,214.855,213.234,214.02,188287.63225457,0
+AIG.US,D,19930512,000000,213.371,214.855,212.762,214.02,230936.37606638,0
+AIG.US,D,19930513,000000,212.92,212.92,210.964,211.779,255130.51484313,0
+AIG.US,D,19930514,000000,211.288,211.465,208.21,209.184,113362.40376426,0
+AIG.US,D,19930517,000000,209.184,209.184,206.883,207.237,181902.12121301,0
+AIG.US,D,19930518,000000,206.254,209.184,205.783,208.672,232287.33331717,0
+AIG.US,D,19930519,000000,208.672,213.234,207.572,211.288,270835.39288356,0
+AIG.US,D,19930520,000000,211.465,212.064,207.729,209.98,214242.69497794,0
+AIG.US,D,19930521,000000,208.839,210.964,206.736,207.729,295495.44914589,0
+AIG.US,D,19930524,000000,208.043,209.006,206.883,208.21,153137.31155689,0
+AIG.US,D,19930525,000000,208.368,209.184,207.237,208.672,107208.83417841,0
+AIG.US,D,19930526,000000,208.672,214.689,208.21,214.689,175808.57156525,0
+AIG.US,D,19930527,000000,214.855,216.939,213.234,215.18,160696.77189621,0
+AIG.US,D,19930528,000000,214.383,215.633,211.612,212.92,146230.94952706,0
+AIG.US,D,19930601,000000,214.207,216.143,212.92,215.476,161106.73859204,0
+AIG.US,D,19930602,000000,216.31,217.922,215.633,216.458,133162.87961469,0
+AIG.US,D,19930603,000000,215.476,215.476,214.02,215.328,92623.989220149,0
+AIG.US,D,19930604,000000,215.328,215.819,213.873,214.689,81196.803378195,0
+AIG.US,D,19930607,000000,214.689,214.689,208.21,208.672,208735.10269197,0
+AIG.US,D,19930608,000000,207.237,208.368,205.95,207.385,248983.04897979,0
+AIG.US,D,19930609,000000,207.729,212.762,207.729,211.612,206683.23463862,0
+AIG.US,D,19930610,000000,210.964,211.779,209.184,210.462,154252.25820363,0
+AIG.US,D,19930611,000000,211.779,212.92,211.612,212.585,187413.78264732,0
+AIG.US,D,19930614,000000,213.873,214.855,212.585,213.371,132342.94622302,0
+AIG.US,D,19930615,000000,213.538,214.02,212.064,212.408,104045.07133958,0
+AIG.US,D,19930616,000000,212.064,213.873,211.779,212.92,147452.71131788,0
+AIG.US,D,19930617,000000,213.371,213.538,211.779,212.762,144177.04689956,0
+AIG.US,D,19930618,000000,212.064,212.92,209.665,209.665,338790.1702576,0
+AIG.US,D,19930621,000000,210.462,215.328,210.462,215.328,170654.99518535,0
+AIG.US,D,19930622,000000,215.476,217.922,214.689,215.328,246408.29536402,0
+AIG.US,D,19930623,000000,215.004,216.143,214.689,214.689,196433.04995567,0
+AIG.US,D,19930624,000000,214.02,216.458,214.02,216.31,217993.43246563,0
+AIG.US,D,19930625,000000,216.458,216.645,213.234,213.538,108200.68908769,0
+AIG.US,D,19930628,000000,213.234,216.31,213.234,216.143,122851.65770656,0
+AIG.US,D,19930629,000000,215.633,215.819,214.383,214.855,116174.18527118,0
+AIG.US,D,19930630,000000,214.855,215.476,213.538,213.873,105391.95944204,0
+AIG.US,D,19930701,000000,214.689,219.525,214.383,217.922,280789.54702435,0
+AIG.US,D,19930702,000000,217.628,217.628,215.819,217.106,153669.3527031,0
+AIG.US,D,19930706,000000,217.922,221.01,212.585,212.585,246050.21030958,0
+AIG.US,D,19930707,000000,212.762,218.384,212.762,217.274,231055.39865551,0
+AIG.US,D,19930708,000000,217.274,221.294,217.274,220.695,340960.04361297,0
+AIG.US,D,19930709,000000,221.01,221.826,219.525,221.648,128008.28594771,0
+AIG.US,D,19930712,000000,222.15,223.762,221.648,223.27,111605.548966,0
+AIG.US,D,19930713,000000,223.093,225.05,222.15,223.595,136679.6410725,0
+AIG.US,D,19930714,000000,223.595,225.571,223.093,223.27,125608.5057108,0
+AIG.US,D,19930715,000000,223.093,227.458,222.749,227.458,77094.084558591,0
+AIG.US,D,19930716,000000,227.458,227.458,224.234,224.402,158178.98635727,0
+AIG.US,D,19930719,000000,224.716,226.033,224.716,225.876,62097.238330327,0
+AIG.US,D,19930720,000000,226.181,226.485,224.716,225.412,135795.61859439,0
+AIG.US,D,19930721,000000,225.571,225.876,221.294,223.762,160228.81983645,0
+AIG.US,D,19930722,000000,223.939,227.025,222.749,223.939,116000.2291794,0
+AIG.US,D,19930723,000000,224.549,229.767,224.402,229.099,156417.04512356,0
+AIG.US,D,19930726,000000,229.099,229.935,225.876,227.311,137378.51730088,0
+AIG.US,D,19930727,000000,227.311,227.311,225.412,225.412,66199.95714993,0
+AIG.US,D,19930728,000000,225.05,225.571,223.093,223.595,102584.24708346,0
+AIG.US,D,19930729,000000,223.762,229.767,223.762,228.48,305398.73893237,0
+AIG.US,D,19930730,000000,229.099,229.099,225.05,228.48,133376.50990284,0
+AIG.US,D,19930802,000000,228.774,234.624,228.48,233.651,292375.42965179,0
+AIG.US,D,19930803,000000,233.955,238.34,233.651,237.062,216330.16807932,0
+AIG.US,D,19930804,000000,237.671,239.972,236.904,237.386,168413.91173393,0
+AIG.US,D,19930805,000000,236.571,240.62,236.571,238.683,137045.86442362,0
+AIG.US,D,19930806,000000,238.979,239.972,237.671,237.671,161227.79575533,0
+AIG.US,D,19930809,000000,238.006,238.34,235.608,235.608,160401.75864115,0
+AIG.US,D,19930810,000000,234.261,239.972,233.651,239.972,272570.88465302,0
+AIG.US,D,19930811,000000,239.284,240.62,237.062,238.979,131503.68437671,0
+AIG.US,D,19930812,000000,239.627,239.972,235.892,238.006,157162.71655793,0
+AIG.US,D,19930813,000000,238.683,239.627,237.062,239.627,105295.31716881,0
+AIG.US,D,19930816,000000,239.627,245.781,239.627,243.048,151773.12957398,0
+AIG.US,D,19930817,000000,243.048,246.096,239.972,239.972,169892.02987053,0
+AIG.US,D,19930818,000000,240.758,242.075,235.892,235.892,131855.66570862,0
+AIG.US,D,19930819,000000,236.217,237.386,233.651,237.386,242344.23345369,0
+AIG.US,D,19930820,000000,237.671,238.683,236.217,238.34,174308.07311275,0
+AIG.US,D,19930823,000000,238.006,238.006,234.261,236.571,135795.61859439,0
+AIG.US,D,19930824,000000,235.892,239.284,233.326,238.979,162667.25698265,0
+AIG.US,D,19930825,000000,239.284,239.972,236.217,237.062,128141.55055604,0
+AIG.US,D,19930826,000000,237.062,240.316,235.608,237.062,80339.230364327,0
+AIG.US,D,19930827,000000,236.904,238.683,236.217,238.683,76979.131117823,0
+AIG.US,D,19930830,000000,238.683,238.979,236.738,238.34,85964.827952327,0
+AIG.US,D,19930831,000000,238.979,242.075,238.979,241.072,232073.70302902,0
+AIG.US,D,19930901,000000,240.758,242.075,239.823,241.751,139115.02635744,0
+AIG.US,D,19930902,000000,241.072,241.416,239.823,240.139,97015.617572301,0
+AIG.US,D,19930903,000000,238.34,239.823,236.738,239.47,120059.20465428,0
+AIG.US,D,19930907,000000,237.671,245.143,237.671,243.048,128611.53718996,0
+AIG.US,D,19930908,000000,243.048,244.16,241.416,242.37,182353.79667939,0
+AIG.US,D,19930909,000000,241.416,246.941,241.072,245.477,241523.28277494,0
+AIG.US,D,19930910,000000,246.096,247.885,244.828,246.096,237733.88837796,0
+AIG.US,D,19930913,000000,245.781,248.239,245.781,246.774,108539.44568746,0
+AIG.US,D,19930914,000000,245.781,247.885,245.477,247.885,200354.6916739,0
+AIG.US,D,19930915,000000,247.57,249.517,244.828,248.897,193133.98793437,0
+AIG.US,D,19930916,000000,248.553,248.553,245.477,246.44,116662.48307267,0
+AIG.US,D,19930917,000000,243.854,247.266,243.854,246.774,407433.65098914,0
+AIG.US,D,19930920,000000,246.096,246.096,243.215,243.215,100489.65297248,0
+AIG.US,D,19930921,000000,243.215,243.215,236.414,241.416,234300.54446123,0
+AIG.US,D,19930922,000000,243.854,243.854,239.823,242.075,205004.71094601,0
+AIG.US,D,19930923,000000,242.37,243.048,240.139,242.37,128260.57314514,0
+AIG.US,D,19930924,000000,241.751,243.215,241.072,242.075,126385.71304484,0
+AIG.US,D,19930927,000000,242.704,248.239,242.704,247.57,124354.19073322,0
+AIG.US,D,19930928,000000,247.57,248.553,246.774,247.885,89556.868654539,0
+AIG.US,D,19930929,000000,246.941,247.57,244.16,244.828,100841.63430439,0
+AIG.US,D,19930930,000000,244.828,245.781,242.075,244.16,115290.16279306,0
+AIG.US,D,19931001,000000,243.854,244.828,240.758,243.55,133376.50990284,0
+AIG.US,D,19931004,000000,243.215,244.504,242.704,243.215,107482.48440467,0
+AIG.US,D,19931005,000000,243.854,245.143,233.955,234.624,309755.77952358,0
+AIG.US,D,19931006,000000,236.069,239.117,235.765,237.386,357087.09579427,0
+AIG.US,D,19931007,000000,238.006,238.34,235.765,236.738,79247.68132058,0
+AIG.US,D,19931008,000000,236.738,238.34,233.651,236.069,171105.65336464,0
+AIG.US,D,19931011,000000,236.738,237.062,233.955,234.261,155988.76726018,0
+AIG.US,D,19931012,000000,233.955,234.929,229.935,231.685,183602.00793444,0
+AIG.US,D,19931013,000000,232.019,232.019,229.266,230.22,195634.47959282,0
+AIG.US,D,19931014,000000,230.869,231.39,227.615,229.935,343343.5472565,0
+AIG.US,D,19931015,000000,231.39,232.019,230.22,230.22,311707.95344245,0
+AIG.US,D,19931018,000000,230.554,230.869,226.838,226.838,158918.55406912,0
+AIG.US,D,19931019,000000,227.615,229.935,226.838,227.968,259566.90382709,0
+AIG.US,D,19931020,000000,227.968,228.303,222.749,223.437,240392.05953483,0
+AIG.US,D,19931021,000000,223.595,224.893,222.15,222.749,242302.52468315,0
+AIG.US,D,19931022,000000,223.939,227.458,222.749,223.595,297959.31846924,0
+AIG.US,D,19931025,000000,225.227,226.181,220.862,221.471,207933.48046785,0
+AIG.US,D,19931026,000000,222.15,223.595,218.748,219.082,273902.51344917,0
+AIG.US,D,19931027,000000,217.785,221.177,214.689,221.177,423095.80297194,0
+AIG.US,D,19931028,000000,222.749,225.571,221.177,223.939,340492.0915532,0
+AIG.US,D,19931029,000000,224.549,224.549,222.15,223.939,493432.04941533,0
+AIG.US,D,19931101,000000,223.939,223.939,219.84,220.194,294250.28975209,0
+AIG.US,D,19931102,000000,220.862,220.862,211.917,214.02,482850.2291422,0
+AIG.US,D,19931103,000000,214.02,214.689,205.95,208.043,593260.46578162,0
+AIG.US,D,19931104,000000,208.043,211.917,208.043,209.351,459496.36949886,0
+AIG.US,D,19931105,000000,209.351,216.772,209.351,215.328,346036.30617429,0
+AIG.US,D,19931108,000000,214.689,219.692,214.383,218.079,206567.26391077,0
+AIG.US,D,19931109,000000,220.194,221.826,217.106,219.368,234810.20529153,0
+AIG.US,D,19931110,000000,219.368,219.692,217.441,219.082,202663.93336011,0
+AIG.US,D,19931111,000000,219.082,219.368,215.328,215.819,218089.05745176,0
+AIG.US,D,19931112,000000,216.458,221.177,215.328,220.862,166223.69263682,0
+AIG.US,D,19931115,000000,220.518,222.15,218.384,221.471,212307.81493954,0
+AIG.US,D,19931116,000000,221.826,222.484,219.692,221.177,147434.40015033,0
+AIG.US,D,19931117,000000,221.177,221.177,216.772,218.079,242498.86109084,0
+AIG.US,D,19931118,000000,217.785,220.518,217.106,220.194,377243.62212494,0
+AIG.US,D,19931119,000000,219.84,222.749,219.082,219.84,265465.13435426,0
+AIG.US,D,19931122,000000,218.079,219.082,211.917,215.328,326823.82225983,0
+AIG.US,D,19931123,000000,216.458,218.079,214.689,216.772,205511.31991506,0
+AIG.US,D,19931124,000000,217.106,217.106,213.077,214.383,180046.58956734,0
+AIG.US,D,19931126,000000,214.689,215.328,214.689,215.328,58779.865141454,0
+AIG.US,D,19931129,000000,216.143,218.079,214.207,214.207,131930.94495301,0
+AIG.US,D,19931130,000000,214.207,217.785,214.207,214.54,136578.92965095,0
+AIG.US,D,19931201,000000,218.079,219.23,214.02,214.02,216330.16807932,0
+AIG.US,D,19931202,000000,214.54,218.925,214.54,216.143,137357.15427207,0
+AIG.US,D,19931203,000000,218.237,220.862,217.441,219.525,144271.65459859,0
+AIG.US,D,19931206,000000,221.471,225.227,220.518,224.234,237229.31398309,0
+AIG.US,D,19931207,000000,225.227,228.303,222.916,223.939,199500.17052129,0
+AIG.US,D,19931208,000000,223.595,223.595,220.518,221.471,167904.25090362,0
+AIG.US,D,19931209,000000,221.471,224.893,220.862,223.27,211218.30046997,0
+AIG.US,D,19931210,000000,223.939,224.234,219.525,220.518,108617.77679313,0
+AIG.US,D,19931213,000000,219.84,221.177,219.525,221.177,151108.84110654,0
+AIG.US,D,19931214,000000,221.177,221.826,218.237,218.571,265036.85649086,0
+AIG.US,D,19931215,000000,218.571,220.194,217.785,219.525,199852.1518532,0
+AIG.US,D,19931216,000000,219.84,220.194,216.458,219.23,205356.69227791,0
+AIG.US,D,19931217,000000,219.525,221.471,217.441,220.194,300847.39650764,0
+AIG.US,D,19931220,000000,220.518,223.27,219.84,220.862,121151.77098512,0
+AIG.US,D,19931221,000000,221.177,221.471,219.23,219.23,180203.25177866,0
+AIG.US,D,19931222,000000,220.862,222.916,219.84,222.15,153728.35535411,0
+AIG.US,D,19931223,000000,221.177,221.826,218.079,218.237,153607.29819082,0
+AIG.US,D,19931227,000000,220.862,220.862,217.441,219.84,132163.90369581,0
+AIG.US,D,19931228,000000,219.84,220.862,218.237,219.84,124552.56171508,0
+AIG.US,D,19931229,000000,219.23,219.525,218.237,219.525,208484.8500687,0
+AIG.US,D,19931230,000000,218.925,219.84,218.925,219.525,101393.00390525,0
+AIG.US,D,19931231,000000,219.525,220.194,218.237,218.571,118805.90696379,0
+AIG.US,D,19940103,000000,218.571,219.23,217.106,217.785,286788.48897307,0
+AIG.US,D,19940104,000000,217.106,217.441,214.02,215.18,278857.71884721,0
+AIG.US,D,19940105,000000,215.18,215.18,209.351,211.779,493279.45635236,0
+AIG.US,D,19940106,000000,213.077,213.371,211.131,211.131,270854.72133821,0
+AIG.US,D,19940107,000000,212.408,215.476,211.465,211.465,307564.54313939,0
+AIG.US,D,19940110,000000,213.706,218.571,211.465,216.772,289366.29445011,0
+AIG.US,D,19940111,000000,216.772,217.106,212.762,214.02,338460.56924159,0
+AIG.US,D,19940112,000000,214.207,215.476,212.408,213.706,239180.47061488,0
+AIG.US,D,19940113,000000,213.371,213.371,210.128,210.806,174426.07841478,0
+AIG.US,D,19940114,000000,211.131,213.706,210.806,212.762,173640.73278404,0
+AIG.US,D,19940117,000000,212.762,214.855,210.462,214.207,156807.68336476,0
+AIG.US,D,19940118,000000,214.54,214.54,211.465,212.408,230003.52380812,0
+AIG.US,D,19940119,000000,212.762,214.855,212.064,214.207,260153.87847596,0
+AIG.US,D,19940120,000000,214.54,221.471,214.54,221.471,516514.2934066,0
+AIG.US,D,19940121,000000,221.471,224.549,218.925,223.595,603848.38977726,0
+AIG.US,D,19940124,000000,223.27,226.181,222.15,222.916,343615.16290857,0
+AIG.US,D,19940125,000000,223.595,224.893,223.27,224.893,294913.56093245,0
+AIG.US,D,19940126,000000,226.652,228.942,226.357,227.615,225824.50845704,0
+AIG.US,D,19940127,000000,230.722,230.722,228.617,229.935,228047.2807409,0
+AIG.US,D,19940128,000000,230.722,232.678,227.311,228.303,279055.07254198,0
+AIG.US,D,19940131,000000,227.968,230.722,226.652,230.722,217773.69845496,0
+AIG.US,D,19940201,000000,230.722,233.012,230.22,230.722,201100.36310825,0
+AIG.US,D,19940202,000000,230.722,230.722,226.357,226.357,193720.96258324,0
+AIG.US,D,19940203,000000,227.025,227.025,222.15,222.916,217699.43649766,0
+AIG.US,D,19940204,000000,223.27,225.227,219.23,219.525,300339.77025151,0
+AIG.US,D,19940207,000000,218.571,222.15,218.079,219.84,197896.92607306,0
+AIG.US,D,19940208,000000,220.194,223.939,219.84,220.862,142205.54452603,0
+AIG.US,D,19940209,000000,220.518,224.549,220.194,223.27,168567.52208398,0
+AIG.US,D,19940210,000000,222.916,224.893,221.826,222.916,147512.73125598,0
+AIG.US,D,19940211,000000,223.27,223.939,220.862,221.471,113143.68704068,0
+AIG.US,D,19940214,000000,220.862,222.317,218.925,221.826,195747.39845943,0
+AIG.US,D,19940215,000000,222.651,225.571,222.15,224.893,159625.5685942,0
+AIG.US,D,19940216,000000,225.876,225.876,222.916,223.939,108025.71570882,0
+AIG.US,D,19940217,000000,224.549,225.227,219.525,221.471,226331.11742607,0
+AIG.US,D,19940218,000000,221.826,222.916,220.518,220.518,185674.22172952,0
+AIG.US,D,19940222,000000,220.518,222.15,220.518,221.471,114276.94485498,0
+AIG.US,D,19940223,000000,221.471,223.595,219.84,220.862,122247.38917722,0
+AIG.US,D,19940224,000000,219.23,221.177,217.441,217.785,169074.13105303,0
+AIG.US,D,19940225,000000,218.571,220.862,216.143,219.84,192116.70084793,0
+AIG.US,D,19940228,000000,220.695,222.317,218.925,218.925,126893.33930097,0
+AIG.US,D,19940301,000000,218.925,220.194,216.143,216.645,196801.30788096,0
+AIG.US,D,19940302,000000,215.18,215.819,211.465,215.18,246408.29536402,0
+AIG.US,D,19940303,000000,214.855,214.855,212.064,212.064,224224.31587007,0
+AIG.US,D,19940304,000000,213.538,213.873,212.408,213.873,217895.77290534,0
+AIG.US,D,19940307,000000,214.207,214.855,211.131,211.465,293702.98929959,0
+AIG.US,D,19940308,000000,211.465,211.465,203.993,206.736,424776.36123874,0
+AIG.US,D,19940309,000000,206.736,208.839,205.095,207.729,406300.39317486,0
+AIG.US,D,19940310,000000,209.184,209.184,206.402,207.08,256714.43083672,0
+AIG.US,D,19940311,000000,207.385,209.184,207.08,208.515,195594.80539646,0
+AIG.US,D,19940314,000000,208.21,209.832,206.736,206.736,181688.49092486,0
+AIG.US,D,19940315,000000,208.21,212.408,208.21,208.839,324519.66700905,0
+AIG.US,D,19940316,000000,209.518,212.92,208.515,212.585,183133.0385876,0
+AIG.US,D,19940317,000000,212.064,212.064,209.832,210.128,177937.75343716,0
+AIG.US,D,19940318,000000,210.462,212.064,209.184,211.465,363765.58551672,0
+AIG.US,D,19940321,000000,209.832,210.128,208.21,208.515,135875.98427422,0
+AIG.US,D,19940322,000000,209.184,209.832,208.043,208.515,217193.84481571,0
+AIG.US,D,19940323,000000,209.184,209.184,207.729,207.729,192076.00936447,0
+AIG.US,D,19940324,000000,208.043,210.462,207.385,208.839,146458.82183443,0
+AIG.US,D,19940325,000000,208.515,212.064,207.385,208.21,157748.67391972,0
+AIG.US,D,19940328,000000,208.043,211.779,207.08,211.779,218946.63046563,0
+AIG.US,D,19940329,000000,212.064,214.54,209.832,209.832,185046.55559718,0
+AIG.US,D,19940330,000000,208.839,212.408,205.783,205.783,243359.48596596,0
+AIG.US,D,19940331,000000,207.08,212.064,205.448,209.832,272378.61739368,0
+AIG.US,D,19940404,000000,206.402,211.779,206.097,209.518,271128.37156446,0
+AIG.US,D,19940405,000000,212.585,213.234,208.21,209.518,248902.68329996,0
+AIG.US,D,19940406,000000,210.462,211.465,207.729,210.128,193448.32964407,0
+AIG.US,D,19940407,000000,210.128,212.585,208.21,211.465,156380.42278846,0
+AIG.US,D,19940408,000000,210.806,210.806,208.043,209.518,206837.86227577,0
+AIG.US,D,19940411,000000,209.832,215.476,208.839,214.855,200082.05873473,0
+AIG.US,D,19940412,000000,216.458,217.628,214.855,215.819,230550.82426063,0
+AIG.US,D,19940413,000000,216.143,217.922,215.18,216.143,287490.41706272,0
+AIG.US,D,19940414,000000,214.54,216.939,213.234,215.18,305966.38512659,0
+AIG.US,D,19940415,000000,214.54,220.194,214.54,217.274,258239.34417929,0
+AIG.US,D,19940418,000000,217.274,221.01,215.819,216.458,249020.68860199,0
+AIG.US,D,19940419,000000,214.54,219.84,214.54,217.274,375485.75003957,0
+AIG.US,D,19940420,000000,217.628,218.925,216.143,216.939,273390.81804468,0
+AIG.US,D,19940421,000000,217.922,217.922,214.855,216.939,205982.32383608,0
+AIG.US,D,19940422,000000,216.645,216.939,216.143,216.939,114708.27457962,0
+AIG.US,D,19940425,000000,216.939,221.294,216.143,221.01,160832.0710787,0
+AIG.US,D,19940426,000000,221.294,222.651,218.925,221.648,174426.07841478,0
+AIG.US,D,19940428,000000,220.695,221.01,211.779,214.54,253631.03367772,0
+AIG.US,D,19940429,000000,213.538,214.54,209.184,212.585,217583.46576981,0
+AIG.US,D,19940502,000000,213.234,213.538,211.779,212.585,141265.57125817,0
+AIG.US,D,19940503,000000,212.92,212.92,209.832,211.131,161611.31298692,0
+AIG.US,D,19940504,000000,209.832,214.54,208.21,213.873,324633.60316273,0
+AIG.US,D,19940505,000000,216.458,221.01,215.476,220.194,284526.04249283,0
+AIG.US,D,19940506,000000,218.237,222.651,216.143,221.294,296983.74015336,0
+AIG.US,D,19940509,000000,219.525,219.525,214.855,216.458,138920.72452393,0
+AIG.US,D,19940510,000000,216.939,219.84,215.476,219.23,258514.01169263,0
+AIG.US,D,19940511,000000,219.23,220.695,216.645,217.274,156070.15022709,0
+AIG.US,D,19940512,000000,217.922,217.922,216.143,216.939,107091.84616346,0
+AIG.US,D,19940513,000000,217.922,217.922,214.855,217.274,76123.59267813,0
+AIG.US,D,19940516,000000,217.922,222.317,217.628,219.84,213360.707074,0
+AIG.US,D,19940517,000000,221.993,227.311,221.294,226.652,493356.77017093,0
+AIG.US,D,19940518,000000,227.968,232.019,227.311,230.722,554011.49541268,0
+AIG.US,D,19940519,000000,230.083,232.678,229.767,232.019,341941.72565138,0
+AIG.US,D,19940520,000000,232.678,232.678,229.433,230.377,282102.86465294,0
+AIG.US,D,19940523,000000,230.722,231.39,228.774,230.083,169936.79050233,0
+AIG.US,D,19940524,000000,229.767,234.448,229.767,234.132,265076.53068724,0
+AIG.US,D,19940525,000000,233.503,236.414,232.019,236.069,180439.2623827,0
+AIG.US,D,19940526,000000,235.431,237.524,233.503,233.503,211528.57303132,0
+AIG.US,D,19940527,000000,231.547,233.503,230.377,231.852,239885.45056578,0
+AIG.US,D,19940531,000000,230.722,233.159,229.767,233.159,118456.97749314,0
+AIG.US,D,19940601,000000,233.788,238.83,231.036,237.524,179190.03384056,0
+AIG.US,D,19940602,000000,236.904,236.904,233.503,235.096,143571.76108312,0
+AIG.US,D,19940603,000000,234.132,236.217,233.503,234.448,91350.345787929,0
+AIG.US,D,19940606,000000,234.132,234.772,231.852,233.159,123766.19879726,0
+AIG.US,D,19940607,000000,231.852,238.163,231.852,237.829,149041.71374689,0
+AIG.US,D,19940608,000000,236.904,238.516,235.431,238.516,244098.03639071,0
+AIG.US,D,19940609,000000,238.83,241.928,234.448,239.117,142594.14819305,0
+AIG.US,D,19940610,000000,238.516,238.83,237.229,237.829,72409.477525546,0
+AIG.US,D,19940613,000000,234.772,236.904,234.772,235.892,61514.332829799,0
+AIG.US,D,19940614,000000,235.892,238.163,235.431,238.163,128686.81643437,0
+AIG.US,D,19940615,000000,237.524,239.972,237.524,239.47,176770.92514901,0
+AIG.US,D,19940616,000000,238.83,241.928,237.524,240.925,163256.26620568,0
+AIG.US,D,19940617,000000,240.62,241.249,237.229,237.829,318541.07080205,0
+AIG.US,D,19940620,000000,235.096,235.608,232.51,235.431,194735.19780841,0
+AIG.US,D,19940621,000000,235.096,236.217,230.083,232.845,157512.66331566,0
+AIG.US,D,19940622,000000,234.132,234.448,231.213,231.852,83227.308402724,0
+AIG.US,D,19940623,000000,232.51,233.788,230.083,231.036,90883.411015254,0
+AIG.US,D,19940624,000000,230.377,230.722,222.749,223.093,170753.67203274,0
+AIG.US,D,19940627,000000,223.437,224.716,221.01,224.402,231174.42124461,0
+AIG.US,D,19940628,000000,223.093,223.437,219.692,222.317,243087.87031388,0
+AIG.US,D,19940629,000000,222.317,225.412,222.317,224.716,149193.28952278,0
+AIG.US,D,19940630,000000,224.716,225.05,215.633,216.31,224493.89694797,0
+AIG.US,D,19940701,000000,217.628,220.695,217.274,220.027,198483.90072195,0
+AIG.US,D,19940705,000000,220.695,224.716,220.695,223.093,133651.17741618,0
+AIG.US,D,19940706,000000,223.093,223.762,220.695,220.695,137555.52525393,0
+AIG.US,D,19940707,000000,221.01,223.437,220.695,223.093,95806.063226526,0
+AIG.US,D,19940708,000000,223.093,224.086,222.317,223.762,114276.94485498,0
+AIG.US,D,19940711,000000,224.402,224.716,222.317,224.086,133847.51382386,0
+AIG.US,D,19940712,000000,223.762,223.762,221.01,221.648,133295.12693592,0
+AIG.US,D,19940713,000000,221.993,222.749,220.361,221.993,135369.37530517,0
+AIG.US,D,19940714,000000,222.651,226.357,222.651,225.05,147985.76975117,0
+AIG.US,D,19940715,000000,224.716,224.716,222.317,224.086,178607.12834003,0
+AIG.US,D,19940718,000000,224.716,230.377,222.749,229.433,167431.21240843,0
+AIG.US,D,19940719,000000,229.767,231.036,228.48,230.722,183406.68881385,0
+AIG.US,D,19940720,000000,231.036,231.036,226.357,227.458,129903.49178974,0
+AIG.US,D,19940721,000000,227.458,228.146,225.05,226.652,190906.12921506,0
+AIG.US,D,19940722,000000,227.458,228.146,225.699,227.025,90335.093275664,0
+AIG.US,D,19940725,000000,226.652,228.774,226.357,228.146,79672.907322711,0
+AIG.US,D,19940726,000000,227.458,230.722,226.357,230.083,121621.75761905,0
+AIG.US,D,19940727,000000,229.099,230.722,227.163,229.433,184461.61552248,0
+AIG.US,D,19940728,000000,230.083,234.132,230.083,231.852,114437.67621462,0
+AIG.US,D,19940729,000000,233.788,239.823,233.788,235.431,349281.45198002,0
+AIG.US,D,19940801,000000,234.132,237.524,234.132,235.892,175322.30833793,0
+AIG.US,D,19940802,000000,236.571,237.229,234.132,234.772,157121.00778738,0
+AIG.US,D,19940803,000000,234.772,235.096,232.196,235.096,109169.14639397,0
+AIG.US,D,19940804,000000,234.448,234.772,231.547,231.547,106233.25586251,0
+AIG.US,D,19940805,000000,230.722,230.722,227.025,230.377,138258.47063066,0
+AIG.US,D,19940808,000000,230.722,230.722,229.433,230.083,86004.502148698,0
+AIG.US,D,19940809,000000,230.377,234.448,229.767,234.132,112912.76287206,0
+AIG.US,D,19940810,000000,233.503,238.516,233.503,237.229,131542.341286,0
+AIG.US,D,19940811,000000,237.524,237.829,235.431,235.892,112990.07669063,0
+AIG.US,D,19940812,000000,236.571,239.47,235.096,237.229,125999.143952,0
+AIG.US,D,19940815,000000,237.229,237.829,232.51,233.159,93031.92134181,0
+AIG.US,D,19940816,000000,233.159,236.904,230.722,235.431,147554.44002652,0
+AIG.US,D,19940817,000000,236.217,236.904,234.132,234.132,173293.83788756,0
+AIG.US,D,19940818,000000,232.196,233.159,231.213,231.547,128380.61302134,0
+AIG.US,D,19940819,000000,231.852,231.852,229.433,230.083,172937.78740731,0
+AIG.US,D,19940822,000000,229.099,230.083,227.458,229.767,122520.02211638,0
+AIG.US,D,19940823,000000,229.767,233.159,229.099,231.547,134195.42600743,0
+AIG.US,D,19940824,000000,232.51,234.772,231.852,234.132,116582.11739284,0
+AIG.US,D,19940825,000000,234.772,240.316,233.503,237.829,246757.22483467,0
+AIG.US,D,19940826,000000,239.117,241.249,238.83,239.47,153373.32216095,0
+AIG.US,D,19940829,000000,238.83,240.925,235.264,235.264,120449.84289549,0
+AIG.US,D,19940830,000000,235.892,238.163,233.503,237.524,120449.84289549,0
+AIG.US,D,19940831,000000,237.524,237.829,233.788,234.929,146775.19811831,0
+AIG.US,D,19940901,000000,233.503,234.132,231.547,231.852,107208.83417841,0
+AIG.US,D,19940902,000000,232.845,234.448,230.377,230.554,86471.436921374,0
+AIG.US,D,19940906,000000,230.869,232.51,227.163,230.377,136303.24485051,0
+AIG.US,D,19940907,000000,228.774,233.159,228.774,232.51,133807.83962749,0
+AIG.US,D,19940908,000000,231.213,231.852,227.458,228.146,126267.70774281,0
+AIG.US,D,19940909,000000,227.458,227.792,225.05,226.485,361462.44755302,0
+AIG.US,D,19940912,000000,227.792,227.792,225.876,226.181,141069.23485048,0
+AIG.US,D,19940913,000000,226.485,230.869,226.485,227.792,183878.71002195,0
+AIG.US,D,19940914,000000,227.458,228.48,225.05,228.146,131775.30002879,0
+AIG.US,D,19940915,000000,227.792,232.196,227.792,232.196,176339.59542436,0
+AIG.US,D,19940916,000000,230.554,232.196,230.083,230.554,320336.58250961,0
+AIG.US,D,19940919,000000,230.554,231.852,226.485,226.485,147046.81377039,0
+AIG.US,D,19940920,000000,225.412,228.146,223.093,223.762,274839.43485577,0
+AIG.US,D,19940921,000000,224.086,228.48,222.484,226.485,263902.58138948,0
+AIG.US,D,19940922,000000,227.163,227.458,223.093,225.05,118887.28993071,0
+AIG.US,D,19940923,000000,224.402,226.485,224.402,224.716,206214.26529178,0
+AIG.US,D,19940926,000000,224.402,227.163,224.086,225.05,133026.56314511,0
+AIG.US,D,19940927,000000,225.699,225.876,223.437,224.716,158492.3107799,0
+AIG.US,D,19940928,000000,225.876,229.433,225.05,228.48,157904.31884395,0
+AIG.US,D,19940929,000000,228.146,229.767,224.716,224.716,144589.04816955,0
+AIG.US,D,19940930,000000,225.412,225.699,221.826,222.15,124161.9234739,0
+AIG.US,D,19941003,000000,223.437,224.402,221.471,221.471,186801.37582129,0
+AIG.US,D,19941004,000000,221.826,224.086,220.027,220.361,168567.52208398,0
+AIG.US,D,19941005,000000,220.027,221.471,219.082,219.082,200864.3525042,0
+AIG.US,D,19941006,000000,220.361,221.01,219.082,221.01,140173.00492733,0
+AIG.US,D,19941007,000000,221.01,223.093,220.027,222.484,94788.776140088,0
+AIG.US,D,19941010,000000,222.484,224.086,222.15,223.437,96354.380966116,0
+AIG.US,D,19941011,000000,224.402,228.48,223.093,224.716,169388.47276273,0
+AIG.US,D,19941012,000000,225.412,225.412,220.695,221.826,120097.86156357,0
+AIG.US,D,19941013,000000,223.437,225.699,221.826,222.15,182975.3590892,0
+AIG.US,D,19941014,000000,223.437,224.402,221.471,224.402,117600.42176636,0
+AIG.US,D,19941017,000000,223.762,226.181,223.093,226.181,129275.8256574,0
+AIG.US,D,19941018,000000,226.181,228.146,225.412,227.458,80691.211696235,0
+AIG.US,D,19941019,000000,226.485,229.099,226.181,228.774,129819.05696158,0
+AIG.US,D,19941020,000000,228.146,228.774,227.163,228.48,138687.76578113,0
+AIG.US,D,19941021,000000,228.48,229.433,227.458,228.774,144589.04816955,0
+AIG.US,D,19941024,000000,227.792,230.869,224.716,225.699,194226.5542652,0
+AIG.US,D,19941025,000000,223.762,227.792,223.762,225.05,147242.13289098,0
+AIG.US,D,19941026,000000,225.876,225.876,224.402,224.402,87214.056494473,0
+AIG.US,D,19941027,000000,224.402,226.181,224.086,225.876,126732.60794132,0
+AIG.US,D,19941028,000000,226.181,236.904,226.181,235.892,239885.45056578,0
+AIG.US,D,19941031,000000,235.892,236.571,233.788,234.132,128611.53718996,0
+AIG.US,D,19941101,000000,233.503,234.929,231.852,233.788,106194.59895322,0
+AIG.US,D,19941102,000000,235.608,237.829,233.788,233.788,210042.31659804,0
+AIG.US,D,19941103,000000,234.132,235.892,233.503,235.608,91394.089132646,0
+AIG.US,D,19941104,000000,235.892,237.829,234.929,235.264,123028.66565959,0
+AIG.US,D,19941107,000000,234.929,234.929,233.159,233.159,114359.34510897,0
+AIG.US,D,19941108,000000,233.159,233.503,231.852,232.196,114082.64302146,0
+AIG.US,D,19941109,000000,234.929,235.892,230.377,230.377,173801.4641437,0
+AIG.US,D,19941110,000000,230.869,233.159,230.377,232.845,236755.25820081,0
+AIG.US,D,19941111,000000,232.845,234.624,230.554,232.196,141693.84912156,0
+AIG.US,D,19941114,000000,232.845,234.624,232.51,234.132,75731.937149851,0
+AIG.US,D,19941115,000000,233.503,235.892,231.547,233.159,127988.95749307,0
+AIG.US,D,19941116,000000,233.788,236.217,233.788,235.892,131348.03945248,0
+AIG.US,D,19941117,000000,235.608,236.904,233.788,235.608,185869.54085012,0
+AIG.US,D,19941118,000000,235.608,236.217,234.132,235.892,226409.44853174,0
+AIG.US,D,19941121,000000,236.217,236.217,228.774,229.433,115290.16279306,0
+AIG.US,D,19941122,000000,228.48,229.767,224.402,224.402,159934.82386847,0
+AIG.US,D,19941123,000000,223.762,229.767,222.484,229.099,282687.80472764,0
+AIG.US,D,19941125,000000,229.099,230.083,229.099,229.433,49091.222930222,0
+AIG.US,D,19941128,000000,229.61,233.159,228.774,232.51,153221.74638507,0
+AIG.US,D,19941129,000000,232.51,233.503,229.935,233.159,176611.21107644,0
+AIG.US,D,19941130,000000,232.845,232.845,228.48,229.099,147748.74186003,0
+AIG.US,D,19941201,000000,229.61,231.213,229.099,230.22,117367.46302356,0
+AIG.US,D,19941202,000000,230.22,234.261,230.22,233.788,213094.17785735,0
+AIG.US,D,19941205,000000,234.624,238.979,234.132,238.163,222814.35596827,0
+AIG.US,D,19941206,000000,238.163,240.62,237.524,240.316,196998.66157573,0
+AIG.US,D,19941207,000000,238.683,240.62,238.516,239.627,151146.48072874,0
+AIG.US,D,19941208,000000,239.284,240.316,235.892,237.524,240351.36805137,0
+AIG.US,D,19941209,000000,237.829,240.316,236.904,238.516,186884.79336238,0
+AIG.US,D,19941212,000000,238.516,239.284,237.829,238.979,163331.54545009,0
+AIG.US,D,19941213,000000,238.683,238.979,237.229,237.229,281358.21050566,0
+AIG.US,D,19941214,000000,237.524,241.249,237.229,241.249,343655.85439202,0
+AIG.US,D,19941215,000000,240.62,243.373,239.284,242.507,354552.01637485,0
+AIG.US,D,19941216,000000,242.881,244.68,242.232,244.68,446605.30753951,0
+AIG.US,D,19941219,000000,243.697,244.327,242.881,244.011,194810.47705281,0
+AIG.US,D,19941220,000000,243.215,247.266,243.215,246.243,220237.56777832,0
+AIG.US,D,19941221,000000,245.624,250.342,245.624,248.062,234687.11355408,0
+AIG.US,D,19941222,000000,246.941,248.062,243.697,245.3,207778.85283071,0
+AIG.US,D,19941223,000000,245.948,247.727,244.327,246.941,144387.62532644,0
+AIG.US,D,19941227,000000,247.727,250.657,247.727,249.655,70655.674588528,0
+AIG.US,D,19941228,000000,249.655,252.278,247.266,248.062,144003.09080777,0
+AIG.US,D,19941229,000000,248.062,248.739,246.243,246.597,107166.10812078,0
+AIG.US,D,19941230,000000,247.266,248.062,243.373,245.3,89125.538929889,0
+AIG.US,D,19950103,000000,243.697,245.948,240.925,245.948,134508.75043005,0
+AIG.US,D,19950104,000000,245.948,247.727,242.507,243.215,184972.29363988,0
+AIG.US,D,19950105,000000,242.881,242.881,240.62,242.881,205629.32521708,0
+AIG.US,D,19950106,000000,242.507,244.011,241.928,242.881,169619.39693135,0
+AIG.US,D,19950109,000000,244.011,244.011,241.574,243.215,195281.48097383,0
+AIG.US,D,19950110,000000,244.011,247.266,241.928,245.624,231915.00624354,0
+AIG.US,D,19950111,000000,246.597,250.657,246.243,249.34,315766.92891734,0
+AIG.US,D,19950112,000000,249.655,251.63,248.739,249.655,272420.32616422,0
+AIG.US,D,19950113,000000,251.974,256.653,250.657,255.995,384432.78996479,0
+AIG.US,D,19950116,000000,256.339,264.439,255.995,263.475,377049.32029142,0
+AIG.US,D,19950117,000000,261.028,263.475,259.751,262.139,355955.87255414,0
+AIG.US,D,19950118,000000,261.51,261.833,257.125,258.728,188756.60160142,0
+AIG.US,D,19950119,000000,257.125,257.774,250.342,253.084,297645.99404662,0
+AIG.US,D,19950120,000000,252.436,253.084,249.999,250.657,342837.95557452,0
+AIG.US,D,19950123,000000,249.655,249.999,247.727,249.045,328968.26343804,0
+AIG.US,D,19950124,000000,249.655,251.63,249.34,249.999,271517.99251855,0
+AIG.US,D,19950125,000000,249.655,254.383,249.34,251.63,187157.42630154,0
+AIG.US,D,19950126,000000,252.278,256.339,251.974,254.383,239725.73649321,0
+AIG.US,D,19950127,000000,255.995,264.095,254.726,263.475,395130.58096577,0
+AIG.US,D,19950130,000000,263.475,263.475,261.361,262.139,156183.06909369,0
+AIG.US,D,19950131,000000,262.139,265.412,259.081,260.694,201530.67554582,0
+AIG.US,D,19950201,000000,261.028,261.833,254.726,255.356,238168.26996388,0
+AIG.US,D,19950202,000000,255.356,255.995,252.436,255.68,256714.43083672,0
+AIG.US,D,19950203,000000,257.125,267.515,255.995,265.058,420128.3765408,0
+AIG.US,D,19950206,000000,264.095,265.746,261.833,262.139,263039.92194019,0
+AIG.US,D,19950207,000000,262.816,265.746,262.816,264.095,229766.49591699,0
+AIG.US,D,19950208,000000,263.779,267.515,263.131,267.181,321082.25394397,0
+AIG.US,D,19950209,000000,265.746,266.208,260.36,262.472,241755.22423065,0
+AIG.US,D,19950210,000000,261.028,261.51,259.081,260.36,217303.71182104,0
+AIG.US,D,19950213,000000,260.045,260.694,256.801,259.396,158568.60731139,0
+AIG.US,D,19950214,000000,259.751,262.816,258.452,261.833,138415.13284197,0
+AIG.US,D,19950215,000000,262.139,263.779,260.694,260.694,167786.2456016,0
+AIG.US,D,19950216,000000,260.694,261.028,257.774,261.028,156769.02645548,0
+AIG.US,D,19950217,000000,261.028,262.472,258.138,258.452,194069.89205389,0
+AIG.US,D,19950221,000000,259.081,259.751,252.278,252.75,229495.89755199,0
+AIG.US,D,19950222,000000,252.278,258.452,250.342,255.356,275697.00786965,0
+AIG.US,D,19950223,000000,259.396,262.472,259.396,259.751,404778.53169354,0
+AIG.US,D,19950224,000000,260.045,261.361,258.728,261.361,218245.71966308,0
+AIG.US,D,19950227,000000,260.861,261.833,258.728,260.36,125645.12804592,0
+AIG.US,D,19950228,000000,260.36,261.185,256.801,260.045,121973.73895097,0
+AIG.US,D,19950301,000000,258.728,259.396,257.459,258.138,115687.92204386,0
+AIG.US,D,19950302,000000,258.452,260.045,257.459,258.452,158686.61261341,0
+AIG.US,D,19950303,000000,257.774,258.452,255.68,257.125,109901.5930962,0
+AIG.US,D,19950306,000000,256.162,256.801,254.048,256.162,155089.48547577,0
+AIG.US,D,19950307,000000,255.68,255.68,251.797,253.723,329007.93763441,0
+AIG.US,D,19950308,000000,254.383,255.356,251.453,252.75,225824.50845704,0
+AIG.US,D,19950309,000000,252.75,252.75,250.971,252.101,286554.51294319,0
+AIG.US,D,19950310,000000,253.084,256.506,252.436,255.995,278898.41033066,0
+AIG.US,D,19950313,000000,256.801,260.36,256.162,259.751,192976.30843596,0
+AIG.US,D,19950314,000000,260.861,262.816,260.861,261.51,163876.81132841,0
+AIG.US,D,19950315,000000,260.861,262.472,259.751,262.139,152559.4924918,0
+AIG.US,D,19950316,000000,262.472,264.439,261.833,263.779,158958.22826548,0
+AIG.US,D,19950317,000000,264.095,265.058,261.185,262.816,272727.54686433,0
+AIG.US,D,19950320,000000,262.472,264.095,262.472,263.475,141340.85050256,0
+AIG.US,D,19950321,000000,262.472,265.884,261.833,265.058,221057.50116999,0
+AIG.US,D,19950322,000000,265.058,265.569,262.139,262.816,191963.09049788,0
+AIG.US,D,19950323,000000,262.139,263.131,260.861,261.833,160013.15497413,0
+AIG.US,D,19950324,000000,262.139,265.412,262.139,265.412,156144.4121844,0
+AIG.US,D,19950327,000000,267.515,270.593,266.532,270.278,195708.74155013,0
+AIG.US,D,19950328,000000,269.767,269.767,265.569,269.147,125175.14141197,0
+AIG.US,D,19950329,000000,269.147,271.222,267.515,267.82,216292.52845712,0
+AIG.US,D,19950330,000000,268.823,269.147,261.185,262.139,191065.84328763,0
+AIG.US,D,19950331,000000,258.728,262.472,257.459,260.861,184738.31760999,0
+AIG.US,D,19950403,000000,260.861,262.139,258.728,260.861,110878.18869918,0
+AIG.US,D,19950404,000000,262.472,262.816,260.694,262.816,115290.16279306,0
+AIG.US,D,19950405,000000,262.139,262.139,260.694,261.51,79048.293051637,0
+AIG.US,D,19950406,000000,262.472,268.144,261.833,266.857,246371.6730289,0
+AIG.US,D,19950407,000000,267.181,268.823,264.095,264.095,201530.67554582,0
+AIG.US,D,19950410,000000,263.475,265.569,263.131,265.569,139115.02635744,0
+AIG.US,D,19950411,000000,265.569,266.857,261.51,263.475,116426.47246861,0
+AIG.US,D,19950412,000000,262.816,263.475,258.138,259.751,137832.22734144,0
+AIG.US,D,19950413,000000,260.861,262.139,260.694,261.51,144506.64791556,0
+AIG.US,D,19950417,000000,263.131,265.412,260.861,260.861,183639.64755664,0
+AIG.US,D,19950418,000000,260.694,262.816,259.751,260.861,166772.01037641,0
+AIG.US,D,19950419,000000,260.694,261.51,258.728,261.185,157943.99304031,0
+AIG.US,D,19950420,000000,260.861,260.861,258.728,260.694,119122.28324768,0
+AIG.US,D,19950421,000000,260.694,260.694,253.084,259.081,398690.06848122,0
+AIG.US,D,19950424,000000,259.081,265.058,259.081,263.779,183448.3975844,0
+AIG.US,D,19950425,000000,263.131,263.779,262.139,263.131,211721.85757775,0
+AIG.US,D,19950426,000000,262.816,262.816,261.185,261.51,110177.27789664,0
+AIG.US,D,19950427,000000,263.779,270.091,263.779,268.823,256796.83109072,0
+AIG.US,D,19950428,000000,269.147,269.147,265.412,267.515,190122.81815851,0
+AIG.US,D,19950501,000000,267.515,269.147,266.208,267.82,160598.09504882,0
+AIG.US,D,19950502,000000,267.82,268.469,264.773,266.857,104593.38907918,0
+AIG.US,D,19950503,000000,267.181,269.767,265.412,269.147,187628.43022256,0
+AIG.US,D,19950504,000000,269.443,274.465,268.144,271.546,254094.91658914,0
+AIG.US,D,19950505,000000,271.222,274.799,269.147,271.88,243087.87031388,0
+AIG.US,D,19950508,000000,271.222,282.9,271.222,281.288,222893.70436101,0
+AIG.US,D,19950509,000000,280.953,282.9,280.639,282.261,184306.98788534,0
+AIG.US,D,19950510,000000,282.261,285.004,280.953,285.004,196958.98737937,0
+AIG.US,D,19950511,000000,284.364,286.32,282.555,282.555,215513.28654891,0
+AIG.US,D,19950512,000000,281.916,285.633,281.288,285.298,189462.59883941,0
+AIG.US,D,19950515,000000,284.364,291.648,284.364,290.016,216018.87823086,0
+AIG.US,D,19950516,000000,288.581,289.053,286.32,286.949,142321.51525389,0
+AIG.US,D,19950517,000000,286.32,287.263,282.555,283.558,105018.6150813,0
+AIG.US,D,19950518,000000,283.244,285.004,282.555,282.9,167861.524846,0
+AIG.US,D,19950519,000000,281.288,282.9,278.83,279.666,263823.23299674,0
+AIG.US,D,19950522,000000,280.295,282.555,279.184,280.639,141968.5166349,0
+AIG.US,D,19950523,000000,281.916,286.605,281.288,284.364,156070.15022709,0
+AIG.US,D,19950524,000000,285.298,292.936,285.298,292.936,199108.51499301,0
+AIG.US,D,19950525,000000,291.992,292.327,285.633,286.605,190984.46032072,0
+AIG.US,D,19950526,000000,286.949,287.942,281.592,282.555,120916.77766816,0
+AIG.US,D,19950530,000000,282.555,283.558,279.99,281.592,201685.30318296,0
+AIG.US,D,19950531,000000,280.639,285.298,279.666,285.298,253826.35279832,0
+AIG.US,D,19950601,000000,285.004,286.949,282.555,285.004,151577.81045338,0
+AIG.US,D,19950602,000000,284.708,294.096,284.364,291.648,281478.25038186,0
+AIG.US,D,19950605,000000,292.936,294.096,291.648,292.611,139898.33741399,0
+AIG.US,D,19950606,000000,292.936,299.748,292.611,298.283,350958.95838556,0
+AIG.US,D,19950607,000000,297.32,297.32,291.648,293.92,205160.35587023,0
+AIG.US,D,19950608,000000,292.936,296.003,289.692,290.371,161963.29431883,0
+AIG.US,D,19950609,000000,286.605,286.949,279.509,284.198,270695.00726563,0
+AIG.US,D,19950612,000000,285.004,285.004,280.639,281.288,186963.12446803,0
+AIG.US,D,19950613,000000,283.558,286.949,282.555,285.633,170870.66004767,0
+AIG.US,D,19950614,000000,285.633,287.618,283.844,286.949,123573.93153793,0
+AIG.US,D,19950615,000000,285.633,285.633,281.916,282.261,115835.42867139,0
+AIG.US,D,19950616,000000,283.558,285.298,282.9,284.364,338538.90034725,0
+AIG.US,D,19950619,000000,284.364,290.016,283.558,290.016,179264.29579787,0
+AIG.US,D,19950620,000000,290.016,290.016,284.198,285.298,203129.8508457,0
+AIG.US,D,19950621,000000,286.605,289.388,285.986,288.236,210238.65300573,0
+AIG.US,D,19950622,000000,289.23,296.003,289.23,294.096,191065.84328763,0
+AIG.US,D,19950623,000000,293.92,293.92,289.692,292.611,108070.47634062,0
+AIG.US,D,19950626,000000,291.648,291.648,285.298,286.32,181727.14783414,0
+AIG.US,D,19950627,000000,287.263,288.236,283.558,283.844,235819.35408128,0
+AIG.US,D,19950628,000000,285.004,288.236,282.555,287.618,223987.28797892,0
+AIG.US,D,19950629,000000,288.236,288.236,283.558,285.298,113536.35985605,0
+AIG.US,D,19950630,000000,285.633,287.263,283.558,285.986,231483.67651888,0
+AIG.US,D,19950703,000000,285.298,287.942,285.298,286.949,74516.279081559,0
+AIG.US,D,19950705,000000,288.236,289.388,284.198,284.198,198329.2730848,0
+AIG.US,D,19950706,000000,285.986,286.32,281.916,285.986,234339.20137052,0
+AIG.US,D,19950707,000000,285.298,292.327,285.004,288.886,287805.77605951,0
+AIG.US,D,19950710,000000,287.618,288.581,283.244,284.708,141968.5166349,0
+AIG.US,D,19950711,000000,284.198,285.986,282.555,283.244,240621.96641635,0
+AIG.US,D,19950712,000000,282.9,284.364,282.9,283.844,235586.39533849,0
+AIG.US,D,19950713,000000,285.004,285.633,282.555,282.9,191963.09049788,0
+AIG.US,D,19950714,000000,282.555,284.364,281.916,282.261,197310.96871128,0
+AIG.US,D,19950717,000000,282.261,283.558,281.288,283.244,158610.31608193,0
+AIG.US,D,19950718,000000,282.261,283.244,277.562,280.639,249881.31347711,0
+AIG.US,D,19950719,000000,280.295,281.592,275.271,277.866,282807.84460384,0
+AIG.US,D,19950720,000000,277.562,277.866,274.465,274.632,245117.35805133,0
+AIG.US,D,19950721,000000,275.271,275.595,269.767,270.917,586351.05189054,0
+AIG.US,D,19950724,000000,270.917,272.205,266.857,269.767,410013.49104035,0
+AIG.US,D,19950725,000000,270.917,277.207,270.593,275.94,533469.41727625,0
+AIG.US,D,19950726,000000,277.866,284.198,277.207,278.525,315419.01673377,0
+AIG.US,D,19950727,000000,281.916,287.618,278.83,279.666,302993.87226002,0
+AIG.US,D,19950728,000000,281.592,283.244,278.83,283.244,178293.80391741,0
+AIG.US,D,19950731,000000,283.244,285.484,281.759,282.261,139954.28820375,0
+AIG.US,D,19950801,000000,280.796,282.261,274.632,276.559,325834.00192471,0
+AIG.US,D,19950802,000000,280.295,286.949,275.114,278.023,327601.02959386,0
+AIG.US,D,19950803,000000,277.562,282.261,277.06,281.759,209208.14118717,0
+AIG.US,D,19950804,000000,281.759,285.484,279.007,279.833,185491.11005396,0
+AIG.US,D,19950807,000000,280.796,283.244,278.525,279.833,183534.86698673,0
+AIG.US,D,19950808,000000,279.833,281.759,276.127,277.562,219392.2022095,0
+AIG.US,D,19950809,000000,279.007,279.007,275.114,276.127,243371.69341099,0
+AIG.US,D,19950810,000000,274.298,276.559,271.389,275.114,296407.95566243,0
+AIG.US,D,19950811,000000,275.595,276.127,272.853,274.632,162370.2091534,0
+AIG.US,D,19950814,000000,274.632,275.114,272.853,275.114,232957.72550714,0
+AIG.US,D,19950815,000000,273.825,278.023,273.825,276.559,226187.67994689,0
+AIG.US,D,19950816,000000,277.06,279.509,276.127,278.023,231418.57014535,0
+AIG.US,D,19950817,000000,276.559,283.244,276.559,281.288,241420.5367792,0
+AIG.US,D,19950818,000000,284.55,290.695,284.198,288.414,303026.42544678,0
+AIG.US,D,19950821,000000,288.886,291.648,287.942,288.886,146695.84972558,0
+AIG.US,D,19950822,000000,287.942,289.23,284.55,287.942,123182.27600965,0
+AIG.US,D,19950823,000000,287.431,287.431,285.004,285.986,103552.70438975,0
+AIG.US,D,19950824,000000,285.004,288.886,284.55,288.886,128416.21806937,0
+AIG.US,D,19950825,000000,290.695,299.08,290.695,296.338,154584.9110809,0
+AIG.US,D,19950828,000000,296.828,297.32,293.093,295.374,109927.02527336,0
+AIG.US,D,19950829,000000,296.828,302.009,295.856,299.08,180130.00710843,0
+AIG.US,D,19950830,000000,298.765,300.554,295.856,300.063,125914.70912382,0
+AIG.US,D,19950831,000000,298.765,304.29,298.765,303.454,165598.06107867,0
+AIG.US,D,19950901,000000,303.454,307.2,301.076,303.809,88628.085544621,0
+AIG.US,D,19950905,000000,303.002,303.454,297.32,300.554,132296.15101704,0
+AIG.US,D,19950906,000000,301.37,304.605,295.728,298.617,177630.53273705,0
+AIG.US,D,19950907,000000,301.37,303.809,299.08,299.915,147109.88556975,0
+AIG.US,D,19950908,000000,302.363,302.825,298.145,300.387,105142.72410585,0
+AIG.US,D,19950911,000000,301.842,308.488,300.898,301.37,187913.27060676,0
+AIG.US,D,19950912,000000,302.363,305.076,300.387,305.076,121830.30147178,0
+AIG.US,D,19950913,000000,306.069,309.784,305.578,306.561,184684.40139441,0
+AIG.US,D,19950914,000000,305.578,317.914,305.578,315.978,373691.25561909,0
+AIG.US,D,19950915,000000,317.423,320.156,310.758,314.985,415975.81065396,0
+AIG.US,D,19950918,000000,316.44,319.683,315.978,318.396,197125.82246154,0
+AIG.US,D,19950919,000000,317.914,320.156,315.477,318.868,121987.98097017,0
+AIG.US,D,19950920,000000,318.868,322.121,317.914,322.121,133418.21867338,0
+AIG.US,D,19950921,000000,323.577,326.81,314.985,319.683,215436.99001743,0
+AIG.US,D,19950922,000000,315.477,317.914,313.668,317.423,143804.71982592,0
+AIG.US,D,19950925,000000,315.477,324.864,315.477,324.038,130685.78555921,0
+AIG.US,D,19950926,000000,322.603,323.577,318.868,320.647,132788.51796687,0
+AIG.US,D,19950927,000000,318.868,319.202,314.985,317.914,205802.26402177,0
+AIG.US,D,19950928,000000,317.914,326.309,317.914,325.847,166562.4492366,0
+AIG.US,D,19950929,000000,324.864,324.864,319.202,320.156,159895.1496721,0
+AIG.US,D,19951002,000000,319.683,321.148,313.668,316.44,147400.82967647,0
+AIG.US,D,19951003,000000,319.202,324.038,316.911,322.603,178225.64568261,0
+AIG.US,D,19951004,000000,322.603,322.603,319.202,321.61,119377.62230638,0
+AIG.US,D,19951005,000000,320.647,324.373,320.647,321.61,125914.70912382,0
+AIG.US,D,19951006,000000,323.577,324.864,320.156,320.647,97612.765092039,0
+AIG.US,D,19951009,000000,320.647,324.038,319.683,322.603,124222.96069908,0
+AIG.US,D,19951010,000000,320.156,322.603,319.202,322.121,143469.01508739,0
+AIG.US,D,19951011,000000,321.148,325.356,321.148,323.577,100188.5359949,0
+AIG.US,D,19951012,000000,324.373,325.356,322.121,324.864,100007.45889351,0
+AIG.US,D,19951013,000000,330.527,330.527,322.603,325.356,176713.95707217,0
+AIG.US,D,19951016,000000,326.309,327.803,323.065,326.81,101882.31899382,0
+AIG.US,D,19951017,000000,327.272,329.249,326.309,329.249,107297.33815493,0
+AIG.US,D,19951018,000000,329.573,329.573,326.309,327.803,169321.33181502,0
+AIG.US,D,19951019,000000,327.272,330.035,326.81,329.573,159715.08985781,0
+AIG.US,D,19951020,000000,329.249,329.249,321.148,321.148,245661.60664256,0
+AIG.US,D,19951023,000000,319.683,323.577,318.396,320.647,196118.70824597,0
+AIG.US,D,19951024,000000,321.61,322.121,313.668,314.179,191634.50676895,0
+AIG.US,D,19951025,000000,314.514,316.911,310.758,315.978,254233.2676329,0
+AIG.US,D,19951026,000000,315.477,317.423,309.784,311.269,252693.09498402,0
+AIG.US,D,19951027,000000,310.286,320.156,308.488,318.868,147894.21391339,0
+AIG.US,D,19951030,000000,322.603,322.603,316.44,319.683,137008.22480143,0
+AIG.US,D,19951031,000000,318.396,319.683,315.477,318.868,119879.14483998,0
+AIG.US,D,19951101,000000,318.868,321.148,318.396,320.156,109540.45618052,0
+AIG.US,D,19951102,000000,324.038,327.272,324.038,326.309,127193.43899147,0
+AIG.US,D,19951103,000000,326.81,326.81,323.577,325.356,98031.887371651,0
+AIG.US,D,19951106,000000,324.373,325.847,322.121,325.356,84100.140722887,0
+AIG.US,D,19951107,000000,325.847,325.847,320.647,323.577,95765.371743068,0
+AIG.US,D,19951108,000000,324.038,326.81,322.603,326.81,155236.99210329,0
+AIG.US,D,19951109,000000,324.038,325.847,320.647,324.373,183383.29121085,0
+AIG.US,D,19951110,000000,325.356,325.847,324.038,325.356,85062.494306657,0
+AIG.US,D,19951113,000000,325.356,325.847,322.121,325.356,106123.38885718,0
+AIG.US,D,19951114,000000,324.864,324.864,321.61,322.121,130761.06480362,0
+AIG.US,D,19951115,000000,321.148,322.121,318.868,320.156,150965.40362735,0
+AIG.US,D,19951116,000000,320.156,324.373,319.683,321.148,256675.77392743,0
+AIG.US,D,19951117,000000,321.61,329.249,318.868,327.272,269646.18427951,0
+AIG.US,D,19951120,000000,326.81,327.272,324.038,325.847,112063.32815489,0
+AIG.US,D,19951121,000000,326.309,334.743,325.356,334.282,246077.67706093,0
+AIG.US,D,19951122,000000,333.465,334.743,330.035,331.037,175621.39074134,0
+AIG.US,D,19951124,000000,333.465,336.689,332.963,335.726,44580.571988957,0
+AIG.US,D,19951127,000000,340.897,340.897,334.743,337.181,244049.20661056,0
+AIG.US,D,19951128,000000,337.181,338.665,333.465,337.643,123437.61506834,0
+AIG.US,D,19951129,000000,336.218,337.181,331.5,332.963,94986.129834857,0
+AIG.US,D,19951130,000000,334.743,339.442,331.037,338.135,186975.33191307,0
+AIG.US,D,19951201,000000,338.665,343.836,338.665,341.87,165232.85501464,0
+AIG.US,D,19951204,000000,341.87,348.525,341.87,347.08,233475.52463413,0
+AIG.US,D,19951205,000000,348.034,350.816,345.605,350.314,245610.74228825,0
+AIG.US,D,19951206,000000,350.137,353.066,345.92,346.913,226577.300901,0
+AIG.US,D,19951207,000000,344.937,350.649,344.937,348.171,217303.71182104,0
+AIG.US,D,19951208,000000,345.92,347.384,342.667,343.159,103631.03549541,0
+AIG.US,D,19951211,000000,343.159,346.391,342.667,344.151,130811.92915793,0
+AIG.US,D,19951212,000000,344.937,351.11,343.159,345.92,180961.13065805,0
+AIG.US,D,19951213,000000,343.159,353.539,342.667,353.539,196583.60844447,0
+AIG.US,D,19951214,000000,354.04,356.261,350.649,351.602,158048.77361021,0
+AIG.US,D,19951215,000000,358.227,359.712,355.308,356.762,511584.52018571,0
+AIG.US,D,19951218,000000,355.308,355.819,348.85,351.11,217826.59738347,0
+AIG.US,D,19951219,000000,350.137,357.736,345.458,357.736,280498.60291762,0
+AIG.US,D,19951220,000000,358.739,360.006,349.321,349.656,191190.96959926,0
+AIG.US,D,19951221,000000,349.321,350.649,344.151,346.391,248294.34562227,0
+AIG.US,D,19951222,000000,346.391,350.649,344.475,348.85,216970.04165668,0
+AIG.US,D,19951226,000000,348.348,353.066,347.384,350.649,136645.05331157,0
+AIG.US,D,19951227,000000,350.137,354.531,349.321,353.539,144067.17989422,0
+AIG.US,D,19951228,000000,352.565,352.565,347.857,349.321,96990.185395139,0
+AIG.US,D,19951229,000000,348.348,348.85,344.475,348.85,133906.51647488,0
+AIG.US,D,19960102,000000,347.857,353.066,345.92,352.083,202080.01057249,0
+AIG.US,D,19960103,000000,358.227,358.739,353.066,354.531,194451.3747113,0
+AIG.US,D,19960104,000000,354.04,355.819,351.11,354.845,254121.36605339,0
+AIG.US,D,19960105,000000,355.819,355.819,351.602,354.531,319397.62652883,0
+AIG.US,D,19960108,000000,353.539,355.819,352.565,353.066,55848.043758341,0
+AIG.US,D,19960109,000000,354.845,354.845,349.321,351.916,237719.64635876,0
+AIG.US,D,19960110,000000,348.348,348.85,340.258,340.258,240456.14862128,0
+AIG.US,D,19960111,000000,343.659,344.937,339.275,343.659,234125.57108236,0
+AIG.US,D,19960112,000000,343.659,346.391,340.258,346.391,179867.54704013,0
+AIG.US,D,19960115,000000,346.913,352.083,346.391,350.137,151069.16691016,0
+AIG.US,D,19960116,000000,353.066,353.066,347.384,351.11,164451.57853225,0
+AIG.US,D,19960117,000000,351.602,355.308,349.656,351.602,174610.20737742,0
+AIG.US,D,19960118,000000,353.066,356.261,351.602,355.819,227256.84867473,0
+AIG.US,D,19960119,000000,355.308,357.293,352.083,355.308,299482.19723763,0
+AIG.US,D,19960122,000000,355.819,355.819,348.348,349.656,108367.52416985,0
+AIG.US,D,19960123,000000,349.321,349.321,344.151,345.458,147109.88556975,0
+AIG.US,D,19960124,000000,345.92,346.391,342.223,344.937,225148.01254455,0
+AIG.US,D,19960125,000000,344.937,347.857,334.576,337.053,326613.24383293,0
+AIG.US,D,19960126,000000,337.053,342.223,334.576,341.713,279173.077844,0
+AIG.US,D,19960129,000000,341.713,346.913,341.221,346.391,139456.83481847,0
+AIG.US,D,19960130,000000,347.384,351.602,344.151,350.649,202414.69802393,0
+AIG.US,D,19960131,000000,355.819,369.129,353.539,365.217,334451.44083394,0
+AIG.US,D,19960201,000000,362.464,363.418,357.293,361.471,214286.43832266,0
+AIG.US,D,19960202,000000,361.471,363.418,357.736,360.518,228840.76466833,0
+AIG.US,D,19960205,000000,359.712,361.471,355.819,361.471,151094.59908733,0
+AIG.US,D,19960206,000000,360.518,376.531,360.518,374.752,268810.99158155,0
+AIG.US,D,19960207,000000,376.531,378.978,368.618,371.823,304483.18055457,0
+AIG.US,D,19960208,000000,372.834,388.848,372.834,387.404,236577.23296068,0
+AIG.US,D,19960209,000000,387.404,387.905,381.249,385.112,216840.8461967,0
+AIG.US,D,19960212,000000,387.905,389.85,381.74,384.169,192696.55448719,0
+AIG.US,D,19960213,000000,383.668,388.387,382.193,383.668,212230.50112097,0
+AIG.US,D,19960214,000000,384.169,386.44,379.951,380.767,173170.74615011,0
+AIG.US,D,19960215,000000,378.978,382.193,378.006,379.46,147242.13289098,0
+AIG.US,D,19960216,000000,378.978,378.978,372.343,373.287,312841.21125674,0
+AIG.US,D,19960220,000000,370.908,371.35,365.689,367.616,208196.95782324,0
+AIG.US,D,19960221,000000,367.172,367.172,360.518,362.464,298156.67216401,0
+AIG.US,D,19960222,000000,367.616,371.823,365.689,366.199,316302.0219248,0
+AIG.US,D,19960223,000000,369.571,377.013,367.172,377.013,270556.65622187,0
+AIG.US,D,19960226,000000,374.752,376.531,368.618,370.082,165835.08896981,0
+AIG.US,D,19960227,000000,370.082,370.908,364.883,369.571,180596.9418811,0
+AIG.US,D,19960228,000000,373.287,377.553,370.082,371.823,195328.27617981,0
+AIG.US,D,19960229,000000,370.908,373.808,364.391,365.217,154380.43637651,0
+AIG.US,D,19960301,000000,368.618,371.35,361.982,371.35,177604.08327281,0
+AIG.US,D,19960304,000000,371.35,377.553,370.397,374.752,151224.81183439,0
+AIG.US,D,19960305,000000,373.287,373.287,370.082,372.343,155052.86314065,0
+AIG.US,D,19960306,000000,372.186,373.13,369.424,370.397,251312.63640773,0
+AIG.US,D,19960307,000000,370.397,371.183,366.995,371.183,180648.82352251,0
+AIG.US,D,19960308,000000,363.271,364.244,354.688,359.093,385434.81774493,0
+AIG.US,D,19960311,000000,355.151,359.849,349.469,351.455,279978.76921646,0
+AIG.US,D,19960312,000000,348.171,349.007,341.064,346.244,292066.17437751,0
+AIG.US,D,19960313,000000,347.257,349.469,345.291,347.719,298702.95532943,0
+AIG.US,D,19960314,000000,348.171,351.916,346.726,346.726,271465.09359007,0
+AIG.US,D,19960315,000000,349.007,352.408,345.772,347.719,515850.00493915,0
+AIG.US,D,19960318,000000,352.408,355.151,349.469,354.688,216998.52569511,0
+AIG.US,D,19960319,000000,355.661,358.09,353.863,354.688,173489.15700816,0
+AIG.US,D,19960320,000000,355.661,362.297,353.863,361.805,214395.28804091,0
+AIG.US,D,19960321,000000,362.297,364.696,361.304,362.297,178017.1018299,0
+AIG.US,D,19960322,000000,364.244,364.244,358.562,361.304,111490.59552522,0
+AIG.US,D,19960325,000000,365.04,367.477,363.271,366.513,214105.36122127,0
+AIG.US,D,19960326,000000,365.56,367.477,364.244,366.032,119486.47202462,0
+AIG.US,D,19960327,000000,366.032,366.032,358.562,359.849,174610.20737742,0
+AIG.US,D,19960328,000000,357.607,359.093,356.133,359.093,125940.14130098,0
+AIG.US,D,19960329,000000,360.331,360.331,351.916,353.352,179970.29303586,0
+AIG.US,D,19960401,000000,357.096,357.607,351.916,353.863,355695.44706001,0
+AIG.US,D,19960402,000000,355.151,358.09,353.863,355.151,142715.20535634,0
+AIG.US,D,19960403,000000,354.688,354.688,350.462,353.863,139326.62207141,0
+AIG.US,D,19960404,000000,354.688,354.688,351.455,353.352,151172.93019299,0
+AIG.US,D,19960408,000000,347.257,348.171,343.512,346.244,293157.72342126,0
+AIG.US,D,19960409,000000,346.244,346.726,340.593,342.519,219911.01862357,0
+AIG.US,D,19960410,000000,340.101,342.519,337.82,337.82,373425.74368954,0
+AIG.US,D,19960411,000000,339.6,339.6,334.9,337.82,299302.13742334,0
+AIG.US,D,19960412,000000,336.876,350.462,335.893,349.469,327289.73974541,0
+AIG.US,D,19960415,000000,350.462,353.352,348.703,350.923,158931.77880125,0
+AIG.US,D,19960416,000000,353.863,353.863,347.719,348.171,115214.88354867,0
+AIG.US,D,19960417,000000,347.719,349.007,344.308,346.244,186116.74161212,0
+AIG.US,D,19960418,000000,346.726,347.719,341.536,343.001,149065.11134988,0
+AIG.US,D,19960419,000000,342.519,351.916,341.064,348.703,271886.25044385,0
+AIG.US,D,19960422,000000,350.923,354.688,350.462,352.89,121723.48632769,0
+AIG.US,D,19960423,000000,351.916,355.661,350.923,354.688,111724.5715551,0
+AIG.US,D,19960424,000000,355.151,355.661,347.257,348.703,129535.23386445,0
+AIG.US,D,19960425,000000,347.257,347.257,339.6,342.056,545457.12830283,0
+AIG.US,D,19960426,000000,341.536,345.291,336.355,342.519,609092.50470785,0
+AIG.US,D,19960429,000000,338.312,343.512,338.312,343.512,323671.24957895,0
+AIG.US,D,19960430,000000,343.836,347.257,341.536,344.769,200775.84852768,0
+AIG.US,D,19960501,000000,343.512,349.469,342.519,348.171,185960.0794008,0
+AIG.US,D,19960502,000000,346.244,346.244,335.382,336.876,457111.84856823,0
+AIG.US,D,19960503,000000,338.665,341.536,332.649,332.649,591492.4208254,0
+AIG.US,D,19960506,000000,333.917,335.893,332.649,334.439,212540.77368233,0
+AIG.US,D,19960507,000000,335.382,337.82,333.121,336.876,240691.14193824,0
+AIG.US,D,19960508,000000,335.382,343.001,334.9,342.056,323957.10725025,0
+AIG.US,D,19960509,000000,341.536,343.512,340.593,342.056,185725.08608383,0
+AIG.US,D,19960510,000000,346.244,349.007,343.001,347.719,243241.48066393,0
+AIG.US,D,19960513,000000,349.469,351.916,344.769,351.916,123832.32245788,0
+AIG.US,D,19960514,000000,353.352,355.151,350.462,350.923,157084.38545227,0
+AIG.US,D,19960515,000000,350.923,352.408,346.244,348.171,207020.97395133,0
+AIG.US,D,19960516,000000,346.244,347.719,343.512,343.836,152527.95659212,0
+AIG.US,D,19960517,000000,344.769,346.244,343.001,343.512,267455.96518242,0
+AIG.US,D,19960520,000000,343.512,349.98,342.519,347.719,152736.50044484,0
+AIG.US,D,19960521,000000,349.469,351.916,347.257,350.923,124612.58165317,0
+AIG.US,D,19960522,000000,350.923,356.595,349.007,353.352,190488.02422254,0
+AIG.US,D,19960523,000000,353.352,354.688,351.916,354.355,151122.06583867,0
+AIG.US,D,19960524,000000,354.355,359.515,353.352,358.09,196763.66825877,0
+AIG.US,D,19960528,000000,357.607,357.607,353.352,354.688,134247.30764884,0
+AIG.US,D,19960529,000000,356.133,357.096,349.469,353.352,137243.21811839,0
+AIG.US,D,19960530,000000,350.923,359.093,349.98,359.093,306488.25340194,0
+AIG.US,D,19960531,000000,357.607,358.562,353.863,355.661,177313.13916608,0
+AIG.US,D,19960603,000000,354.688,360.832,354.355,357.607,206214.26529178,0
+AIG.US,D,19960604,000000,360.832,364.244,359.849,363.742,215925.28781891,0
+AIG.US,D,19960605,000000,361.648,365.846,357.913,365.393,188718.96197922,0
+AIG.US,D,19960606,000000,365.846,366.819,363.585,365.04,181560.31275196,0
+AIG.US,D,19960607,000000,358.916,360.675,356.437,359.712,176562.3812963,0
+AIG.US,D,19960610,000000,359.712,360.173,356.929,357.913,99148.868592559,0
+AIG.US,D,19960611,000000,357.913,360.173,355.986,357.45,155285.82188345,0
+AIG.US,D,19960612,000000,356.437,357.45,352.251,352.251,149402.85066258,0
+AIG.US,D,19960613,000000,352.723,355.003,351.278,351.278,181739.35527918,0
+AIG.US,D,19960614,000000,348.85,352.251,348.034,350.314,158100.65525162,0
+AIG.US,D,19960617,000000,349.803,351.278,348.034,348.525,134330.72518991,0
+AIG.US,D,19960618,000000,346.568,349.321,345.104,347.541,201790.08375286,0
+AIG.US,D,19960619,000000,348.525,358.916,348.525,358.394,272585.12667223,0
+AIG.US,D,19960620,000000,359.378,359.378,355.003,355.986,293859.65151091,0
+AIG.US,D,19960621,000000,357.913,361.147,356.437,360.173,407067.42763804,0
+AIG.US,D,19960624,000000,363.585,366.346,361.147,361.648,236030.94979527,0
+AIG.US,D,19960625,000000,362.631,366.671,362.631,365.04,160807.65618863,0
+AIG.US,D,19960626,000000,365.04,366.346,364.538,364.538,156535.05042559,0
+AIG.US,D,19960627,000000,364.538,368.775,363.104,368.775,144141.44185153,0
+AIG.US,D,19960628,000000,369.728,374.457,368.274,372.51,162811.71174891,0
+AIG.US,D,19960701,000000,373.474,373.474,367.802,369.276,165493.28050876,0
+AIG.US,D,19960702,000000,368.274,371.045,367.802,369.728,161197.27714275,0
+AIG.US,D,19960703,000000,369.276,371.045,366.346,369.728,151981.67342669,0
+AIG.US,D,19960705,000000,365.393,365.393,356.437,356.929,105920.94872697,0
+AIG.US,D,19960708,000000,353.205,356.437,348.525,349.321,175960.14734112,0
+AIG.US,D,19960709,000000,352.723,356.437,351.759,354.197,152369.25980664,0
+AIG.US,D,19960710,000000,354.531,355.986,350.816,354.531,117067.36333308,0
+AIG.US,D,19960711,000000,353.696,354.197,345.605,350.314,221032.06899283,0
+AIG.US,D,19960712,000000,349.321,356.437,348.034,352.408,150131.22821647,0
+AIG.US,D,19960715,000000,355.003,358.916,352.723,353.696,183198.14496112,0
+AIG.US,D,19960716,000000,354.197,356.437,346.077,350.314,322681.42924385,0
+AIG.US,D,19960717,000000,350.816,353.696,346.568,348.034,202964.03305061,0
+AIG.US,D,19960718,000000,345.605,358.394,344.612,355.986,285602.33223029,0
+AIG.US,D,19960719,000000,356.437,356.437,348.525,352.723,171559.36340519,0
+AIG.US,D,19960722,000000,351.278,353.205,347.541,348.525,89281.183854114,0
+AIG.US,D,19960723,000000,349.321,351.759,340.425,340.425,210593.68619889,0
+AIG.US,D,19960724,000000,341.369,348.85,341.369,348.034,220354.55579326,0
+AIG.US,D,19960725,000000,351.278,353.696,345.605,346.568,144092.61207137,0
+AIG.US,D,19960726,000000,346.568,348.85,345.104,348.85,132376.51669688,0
+AIG.US,D,19960729,000000,348.525,352.251,348.525,351.278,144299.12134992,0
+AIG.US,D,19960730,000000,351.759,352.723,350.816,352.251,176742.44111059,0
+AIG.US,D,19960731,000000,351.278,355.484,351.278,355.484,132216.80262431,0
+AIG.US,D,19960801,000000,355.484,365.846,355.003,365.393,269171.11121014,0
+AIG.US,D,19960802,000000,369.728,373.474,367.802,373.474,258655.41459764,0
+AIG.US,D,19960805,000000,373.474,373.956,368.274,369.276,144795.5574481,0
+AIG.US,D,19960806,000000,367.802,371.999,367.802,369.728,153983.69441281,0
+AIG.US,D,19960807,000000,371.045,376.246,368.775,370.741,242146.87975892,0
+AIG.US,D,19960808,000000,370.741,375.922,370.741,374.899,105295.31716881,0
+AIG.US,D,19960809,000000,377.199,378.172,375.4,375.922,114794.74398197,0
+AIG.US,D,19960812,000000,374.899,381.102,373.956,381.102,150131.22821647,0
+AIG.US,D,19960813,000000,378.172,379.637,375.4,376.246,116204.70388377,0
+AIG.US,D,19960814,000000,377.199,378.172,373.956,377.199,88554.840874398,0
+AIG.US,D,19960815,000000,377.199,378.172,374.899,376.246,88761.350152945,0
+AIG.US,D,19960816,000000,377.69,382.872,376.698,378.172,144482.23302549,0
+AIG.US,D,19960819,000000,378.645,379.637,376.698,379.126,101602.56504505,0
+AIG.US,D,19960820,000000,377.69,381.102,376.246,380.109,103470.30413575,0
+AIG.US,D,19960821,000000,379.126,379.637,376.246,378.645,71108.367341993,0
+AIG.US,D,19960822,000000,379.637,381.102,378.645,379.126,62330.197073122,0
+AIG.US,D,19960823,000000,376.698,378.172,373.956,373.956,128885.18741621,0
+AIG.US,D,19960826,000000,372.973,374.899,371.517,374.457,90843.736818882,0
+AIG.US,D,19960827,000000,374.899,374.899,371.999,373.474,74152.090304613,0
+AIG.US,D,19960828,000000,373.474,374.899,371.045,371.045,108134.56542706,0
+AIG.US,D,19960829,000000,368.274,368.775,358.916,362.14,200331.29407091,0
+AIG.US,D,19960830,000000,362.14,362.631,357.913,358.916,174347.74730911,0
+AIG.US,D,19960903,000000,356.929,359.712,355.003,358.394,123258.57254114,0
+AIG.US,D,19960904,000000,358.227,359.21,355.484,358.227,108966.70626377,0
+AIG.US,D,19960905,000000,358.739,361.648,355.484,355.986,117452.91513884,0
+AIG.US,D,19960906,000000,356.762,360.675,355.003,358.739,148803.66856866,0
+AIG.US,D,19960909,000000,362.927,368.618,362.464,368.618,166818.8055824,0
+AIG.US,D,19960910,000000,369.571,370.082,363.418,365.393,152421.14144804,0
+AIG.US,D,19960911,000000,366.346,368.106,365.846,367.802,104358.39576221,0
+AIG.US,D,19960912,000000,370.564,371.999,368.618,369.571,113184.37852414,0
+AIG.US,D,19960913,000000,375.233,378.172,374.752,376.246,134508.75043005,0
+AIG.US,D,19960916,000000,375.745,376.246,372.973,373.474,178802.44746063,0
+AIG.US,D,19960917,000000,372.51,373.474,369.129,371.999,162081.29962086,0
+AIG.US,D,19960918,000000,371.517,372.51,369.129,369.571,92876.276417586,0
+AIG.US,D,19960919,000000,368.618,370.082,367.309,367.309,135393.79019524,0
+AIG.US,D,19960920,000000,367.309,371.999,367.309,371.045,432950.26297826,0
+AIG.US,D,19960923,000000,368.618,371.517,365.846,371.045,133491.46334361,0
+AIG.US,D,19960924,000000,371.999,372.51,369.129,371.045,198743.30892898,0
+AIG.US,D,19960925,000000,371.999,376.246,369.129,374.31,211735.08230987,0
+AIG.US,D,19960926,000000,375.233,381.898,375.233,377.199,186508.3971404,0
+AIG.US,D,19960927,000000,379.46,379.951,376.698,379.126,125633.93788796,0
+AIG.US,D,19960930,000000,379.126,382.37,378.645,380.944,152473.02308945,0
+AIG.US,D,19961001,000000,381.898,386.587,380.944,383.825,133701.02448341,0
+AIG.US,D,19961002,000000,383.825,387.059,383.383,386.587,100612.74470994,0
+AIG.US,D,19961003,000000,387.571,388.544,382.872,385.614,103552.70438975,0
+AIG.US,D,19961004,000000,389.507,396.161,388.062,396.161,172993.73819708,0
+AIG.US,D,19961007,000000,396.466,396.466,392.721,394.185,93420.525008829,0
+AIG.US,D,19961008,000000,391.787,395.67,390.813,391.285,102357.39206319,0
+AIG.US,D,19961009,000000,391.285,394.185,390.47,393.734,113575.01676534,0
+AIG.US,D,19961010,000000,392.721,392.721,387.571,388.544,96701.275862591,0
+AIG.US,D,19961011,000000,389.507,390.813,387.571,390.47,115687.92204386,0
+AIG.US,D,19961014,000000,389.025,394.185,389.025,389.998,65040.249871392,0
+AIG.US,D,19961015,000000,391.285,392.721,383.825,386.587,208898.88591289,0
+AIG.US,D,19961016,000000,389.025,390.813,386.115,390.47,117791.67173862,0
+AIG.US,D,19961017,000000,391.285,396.466,389.998,396.161,104253.6151923,0
+AIG.US,D,19961018,000000,396.161,400.359,394.185,400.359,170236.89019282,0
+AIG.US,D,19961021,000000,401.341,405.077,398.895,400.359,110891.41343131,0
+AIG.US,D,19961022,000000,401.341,401.823,396.967,397.44,102690.04494045,0
+AIG.US,D,19961023,000000,396.967,399.396,391.285,399.396,129510.81897438,0
+AIG.US,D,19961024,000000,398.895,398.895,393.252,395.67,101364.51986682,0
+AIG.US,D,19961025,000000,394.707,398.895,393.252,394.707,123959.48334368,0
+AIG.US,D,19961028,000000,394.185,397.941,391.285,393.734,115368.49389872,0
+AIG.US,D,19961029,000000,393.734,408.784,393.734,407.486,194627.36537725,0
+AIG.US,D,19961030,000000,407.8,411.713,406.985,411.221,183406.68881385,0
+AIG.US,D,19961031,000000,408.322,412.667,408.322,410.73,127215.81930738,0
+AIG.US,D,19961101,000000,411.221,412.667,408.322,409.275,98707.365997046,0
+AIG.US,D,19961104,000000,410.278,412.667,408.784,412.667,96727.725326838,0
+AIG.US,D,19961105,000000,416.401,418.338,413.492,414.445,194083.11678601,0
+AIG.US,D,19961106,000000,414.966,419.174,412.667,417.877,147496.45466259,0
+AIG.US,D,19961107,000000,418.338,424.835,417.877,418.83,211345.46135578,0
+AIG.US,D,19961108,000000,417.877,425.818,416.401,423.529,145625.66371063,0
+AIG.US,D,19961111,000000,421.573,421.573,416.884,418.338,85139.808125226,0
+AIG.US,D,19961112,000000,415.428,418.338,412.667,415.9,145109.89915781,0
+AIG.US,D,19961113,000000,416.884,419.174,414.445,419.174,115033.80644728,0
+AIG.US,D,19961114,000000,417.877,418.338,411.713,414.966,206656.78517438,0
+AIG.US,D,19961115,000000,415.9,415.9,413.167,413.492,312005.00127169,0
+AIG.US,D,19961118,000000,413.492,419.174,413.492,415.9,91185.545279926,0
+AIG.US,D,19961119,000000,414.966,420.117,414.966,418.83,94646.355947987,0
+AIG.US,D,19961120,000000,418.83,420.629,415.428,418.83,142057.02061142,0
+AIG.US,D,19961121,000000,418.83,419.646,415.9,419.646,128673.59170224,0
+AIG.US,D,19961122,000000,421.573,426.763,420.117,424.02,117532.26353158,0
+AIG.US,D,19961125,000000,425.317,433.418,424.02,432.465,158178.98635727,0
+AIG.US,D,19961126,000000,432.936,440.072,431.471,435.364,220276.22468761,0
+AIG.US,D,19961127,000000,436.179,436.67,432.465,434.882,66863.228330288,0
+AIG.US,D,19961129,000000,436.179,437.635,434.882,434.882,38273.392053043,0
+AIG.US,D,19961202,000000,433.418,435.855,430.183,433.899,138183.19138626,0
+AIG.US,D,19961203,000000,433.418,436.67,425.317,425.317,124876.05900857,0
+AIG.US,D,19961204,000000,425.317,425.818,420.629,423.362,172056.81679046,0
+AIG.US,D,19961205,000000,422.379,427.097,420.629,424.835,111806.97180911,0
+AIG.US,D,19961206,000000,421.13,421.907,417.699,419.646,161512.63613954,0
+AIG.US,D,19961209,000000,422.91,423.362,414.445,422.91,153257.35143309,0
+AIG.US,D,19961210,000000,425.317,425.317,421.13,422.379,131855.66570862,0
+AIG.US,D,19961211,000000,418.201,419.646,413.01,414.966,200045.43639962,0
+AIG.US,D,19961212,000000,416.735,416.735,406.856,407.8,246418.46823489,0
+AIG.US,D,19961213,000000,403.583,406.856,401.675,403.131,234259.85297777,0
+AIG.US,D,19961216,000000,407.329,407.329,401.194,403.131,164087.3897553,0
+AIG.US,D,19961217,000000,401.194,409.275,400.182,407.329,233712.55252527,0
+AIG.US,D,19961218,000000,408.322,412.028,402.64,403.131,174610.20737742,0
+AIG.US,D,19961219,000000,406.856,416.735,404.419,416.735,220611.92942613,0
+AIG.US,D,19961220,000000,427.578,427.578,418.201,419.646,454304.13620968,0
+AIG.US,D,19961223,000000,418.643,421.454,414.966,418.201,174999.82833152,0
+AIG.US,D,19961224,000000,418.643,419.646,417.218,418.201,37204.223325198,0
+AIG.US,D,19961226,000000,418.643,421.907,418.643,421.454,96910.837002396,0
+AIG.US,D,19961227,000000,422.379,423.853,419.174,420.629,56942.644663347,0
+AIG.US,D,19961230,000000,421.907,422.91,417.218,417.699,97274.008492255,0
+AIG.US,D,19961231,000000,417.699,417.699,409.275,409.609,154846.35386211,0
+AIG.US,D,19970102,000000,410.553,412.028,403.131,406.856,200671.06795778,0
+AIG.US,D,19970103,000000,409.609,412.529,408.784,410.553,195328.27617981,0
+AIG.US,D,19970106,000000,410.121,413.01,408.322,410.553,186508.3971404,0
+AIG.US,D,19970107,000000,410.121,413.492,407.329,413.492,154685.62250245,0
+AIG.US,D,19970108,000000,417.218,419.646,414.003,416.254,227411.47631188,0
+AIG.US,D,19970109,000000,418.201,432.465,418.201,428.571,303283.79907965,0
+AIG.US,D,19970110,000000,423.853,425.317,420.117,425.317,292532.0918631,0
+AIG.US,D,19970113,000000,429.554,431.471,421.907,426.28,167599.06477769,0
+AIG.US,D,19970114,000000,429.033,437.133,427.097,433.251,234749.16806635,0
+AIG.US,D,19970115,000000,431.953,436.67,427.097,430.026,200487.95628222,0
+AIG.US,D,19970116,000000,434.735,434.735,429.033,431.471,184265.2791148,0
+AIG.US,D,19970117,000000,431.953,433.251,428.571,432.936,204368.90651698,0
+AIG.US,D,19970120,000000,432.936,437.133,430.478,436.179,103312.62463735,0
+AIG.US,D,19970121,000000,433.251,442.354,431.953,436.67,200231.59993644,0
+AIG.US,D,19970122,000000,440.387,447.966,437.133,447.523,234339.20137052,0
+AIG.US,D,19970123,000000,450.423,468.433,442.354,443.297,387043.1486286,0
+AIG.US,D,19970124,000000,445.587,451.721,441.842,445.086,439018.38044887,0
+AIG.US,D,19970127,000000,444.27,444.752,435.207,436.67,188487.02052352,0
+AIG.US,D,19970128,000000,442.354,445.086,432.465,432.465,183354.80717244,0
+AIG.US,D,19970129,000000,433.251,442.815,432.936,441.351,211556.03978266,0
+AIG.US,D,19970130,000000,442.354,447.966,434.735,447.966,165026.34573609,0
+AIG.US,D,19970131,000000,449.46,458.858,448.988,458.357,259255.61397863,0
+AIG.US,D,19970203,000000,457.403,457.885,451.239,454.64,172762.81402845,0
+AIG.US,D,19970204,000000,454.64,461.787,453.677,461.276,117247.42314737,0
+AIG.US,D,19970205,000000,462.269,470.192,456.597,459.349,208742.22370157,0
+AIG.US,D,19970206,000000,459.791,464.51,459.791,461.787,203870.43584462,0
+AIG.US,D,19970207,000000,464.51,474.92,461.787,474.104,193951.88675186,0
+AIG.US,D,19970210,000000,473.111,477.81,471.174,474.104,255113.22096267,0
+AIG.US,D,19970211,000000,472.168,472.168,463.065,466.978,144195.35806711,0
+AIG.US,D,19970212,000000,465.975,470.192,465.975,469.209,173330.46022268,0
+AIG.US,D,19970213,000000,473.111,485.418,469.71,484.465,235559.94587425,0
+AIG.US,D,19970214,000000,484.465,490.6,477.81,482.028,230251.74185721,0
+AIG.US,D,19970218,000000,482.5,483.01,476.356,478.803,269490.53935529,0
+AIG.US,D,19970219,000000,477.81,478.312,474.104,475.372,144716.20905536,0
+AIG.US,D,19970220,000000,472.61,473.603,464.048,465.975,183770.87759078,0
+AIG.US,D,19970221,000000,468.767,474.389,468.767,473.111,229418.58373342,0
+AIG.US,D,19970224,000000,471.174,476.356,470.192,474.389,114331.87835764,0
+AIG.US,D,19970225,000000,475.372,475.372,469.71,470.192,188226.59502939,0
+AIG.US,D,19970226,000000,470.692,470.692,459.349,464.048,221863.19254244,0
+AIG.US,D,19970227,000000,465.512,466.978,458.858,462.269,156330.57572122,0
+AIG.US,D,19970228,000000,457.885,463.065,456.597,457.885,174528.8244105,0
+AIG.US,D,19970303,000000,454.139,463.566,454.139,460.342,186634.54073911,0
+AIG.US,D,19970304,000000,462.269,462.269,457.403,460.342,131831.25081854,0
+AIG.US,D,19970305,000000,460.666,466.811,458.357,466.299,153619.50563587,0
+AIG.US,D,19970306,000000,467.774,469.209,461.61,463.065,199631.40055544,0
+AIG.US,D,19970307,000000,464.51,474.389,463.065,474.389,223843.85049973,0
+AIG.US,D,19970310,000000,477.191,477.191,470.692,473.937,175594.94127709,0
+AIG.US,D,19970311,000000,473.435,481.025,472.482,476.837,233220.18557544,0
+AIG.US,D,19970312,000000,475.854,482.028,475.854,480.572,193433.07033777,0
+AIG.US,D,19970313,000000,478.626,478.626,464.51,465.817,222696.35066624,0
+AIG.US,D,19970314,000000,465.817,476.356,465.355,472.934,307839.21065272,0
+AIG.US,D,19970317,000000,472.934,477.633,469.71,477.191,196036.30799197,0
+AIG.US,D,19970318,000000,476.837,478.626,472.001,474.92,292971.55988444,0
+AIG.US,D,19970319,000000,474.389,477.191,469.71,470.192,275817.04774584,0
+AIG.US,D,19970320,000000,470.192,473.435,464.048,469.209,197210.25728972,0
+AIG.US,D,19970321,000000,472.001,484.297,469.71,481.025,361292.5606096,0
+AIG.US,D,19970324,000000,481.025,483.826,475.372,482.5,301149.53077231,0
+AIG.US,D,19970325,000000,484.297,489.144,480.091,483.01,165676.39218432,0
+AIG.US,D,19970326,000000,483.826,486.263,474.389,474.389,190958.01085647,0
+AIG.US,D,19970327,000000,473.937,474.389,458.357,460.666,327992.68512215,0
+AIG.US,D,19970331,000000,458.858,459.191,441.694,444.594,394179.41753995,0
+AIG.US,D,19970401,000000,444.594,448.319,440.387,446.088,384835.63565102,0
+AIG.US,D,19970402,000000,443.14,443.631,431.333,432.759,378270.06479514,0
+AIG.US,D,19970403,000000,432.759,438.46,432.759,436.967,311512.63432186,0
+AIG.US,D,19970404,000000,434.735,441.184,433.752,437.467,301047.80206366,0
+AIG.US,D,19970407,000000,441.184,441.184,436.493,436.967,298048.83973285,0
+AIG.US,D,19970408,000000,437.467,443.14,434.735,442.658,258503.83882177,0
+AIG.US,D,19970409,000000,443.14,444.594,436.022,438.46,220639.39617747,0
+AIG.US,D,19970410,000000,436.493,440.711,435.511,436.967,125791.61738637,0
+AIG.US,D,19970411,000000,434.735,436.493,431.805,431.805,384598.60775988,0
+AIG.US,D,19970414,000000,431.805,434.204,426.113,433.251,251834.50468307,0
+AIG.US,D,19970415,000000,438.932,445.587,437.939,439.905,240376.80022853,0
+AIG.US,D,19970416,000000,433.752,443.631,433.251,443.14,246441.86583787,0
+AIG.US,D,19970417,000000,443.14,452.203,443.14,449.794,243216.04848677,0
+AIG.US,D,19970418,000000,449.794,451.721,446.088,450.728,208533.67984886,0
+AIG.US,D,19970421,000000,450.728,451.239,445.086,449.302,227019.8207836,0
+AIG.US,D,19970422,000000,449.794,456.42,448.319,450.728,239648.42267464,0
+AIG.US,D,19970423,000000,452.704,453.029,445.587,446.866,166353.90538389,0
+AIG.US,D,19970424,000000,448.801,451.721,446.088,448.801,164790.33513203,0
+AIG.US,D,19970425,000000,448.319,451.721,443.631,451.239,140997.00746735,0
+AIG.US,D,19970428,000000,448.801,461.119,448.801,458.357,194293.69521291,0
+AIG.US,D,19970429,000000,465.021,481.556,463.065,480.572,288000.07789301,0
+AIG.US,D,19970430,000000,479.088,489.468,478.145,486.736,235244.58687745,0
+AIG.US,D,19970501,000000,486.736,488.201,479.088,481.025,177236.8426346,0
+AIG.US,D,19970502,000000,482.5,503.742,482.5,501.472,202024.05978274,0
+AIG.US,D,19970505,000000,501.796,508.43,497.097,505.669,223138.87054884,0
+AIG.US,D,19970506,000000,506.18,518.496,504.224,505.207,324319.26145301,0
+AIG.US,D,19970507,000000,504.224,505.207,493.381,494.344,227283.29813899,0
+AIG.US,D,19970508,000000,490.432,501.472,486.263,490.432,311458.71810628,0
+AIG.US,D,19970509,000000,490.934,491.937,483.01,488.682,482944.83684123,0
+AIG.US,D,19970512,000000,488.201,507.153,487.218,505.669,193408.6554477,0
+AIG.US,D,19970513,000000,506.661,507.153,495.631,499.544,148621.5741802,0
+AIG.US,D,19970514,000000,503.27,509.915,502.779,505.669,118760.1290449,0
+AIG.US,D,19970515,000000,505.207,506.661,501.472,501.796,130606.43716647,0
+AIG.US,D,19970516,000000,500.046,500.97,491.937,493.862,297737.54988441,0
+AIG.US,D,19970519,000000,493.381,501.472,493.381,495.631,145364.22092942,0
+AIG.US,D,19970520,000000,492.408,502.779,488.682,501.472,204081.01427152,0
+AIG.US,D,19970521,000000,500.487,501.472,492.86,495.631,202752.43733664,0
+AIG.US,D,19970522,000000,497.538,498.08,492.408,493.862,242746.06185284,0
+AIG.US,D,19970523,000000,497.538,509.403,497.538,506.661,138390.71795189,0
+AIG.US,D,19970527,000000,502.779,512.324,500.97,502.779,191871.5346601,0
+AIG.US,D,19970528,000000,500.97,507.153,499.544,505.207,211864.27776986,0
+AIG.US,D,19970529,000000,506.18,506.661,500.487,502.258,123028.66565959,0
+AIG.US,D,19970530,000000,501.796,513.641,500.487,512.805,157428.22848748,0
+AIG.US,D,19970602,000000,517.052,519.774,511.379,516.521,173230.7660882,0
+AIG.US,D,19970603,000000,514.604,522.193,512.324,521.249,133418.21867338,0
+AIG.US,D,19970604,000000,518.811,520.748,514.103,519.263,158775.11658993,0
+AIG.US,D,19970605,000000,521.249,526.44,518.329,518.811,111964.65130751,0
+AIG.US,D,19970606,000000,518.811,534.038,518.329,527.413,176611.21107644,0
+AIG.US,D,19970609,000000,527.875,537.754,527.875,534.038,127866.88304269,0
+AIG.US,D,19970610,000000,536.447,541.637,534.038,537.292,133156.77589218,0
+AIG.US,D,19970611,000000,535.001,548.783,535.001,543.937,209652.69564394,0
+AIG.US,D,19970612,000000,549.589,558.181,547.79,557.198,201399.44551166,0
+AIG.US,D,19970613,000000,560.128,566.762,543.937,547.348,355490.97235563,0
+AIG.US,D,19970616,000000,542.128,553.491,542.128,551.045,227986.24351571,0
+AIG.US,D,19970617,000000,550.1,551.045,544.871,545.391,168277.59526434,0
+AIG.US,D,19970618,000000,546.355,554.474,542.944,549.589,193459.51980203,0
+AIG.US,D,19970619,000000,552.479,565.326,551.536,562.388,135422.27423367,0
+AIG.US,D,19970620,000000,562.388,570.99,561.592,569.534,279125.26535094,0
+AIG.US,D,19970623,000000,566.762,567.244,556.244,556.244,132479.2626926,0
+AIG.US,D,19970624,000000,557.198,568.384,550.563,568.07,186481.94767615,0
+AIG.US,D,19970625,000000,568.07,570.498,552.479,557.709,158048.77361021,0
+AIG.US,D,19970626,000000,558.485,560.796,545.874,551.879,171482.04958663,0
+AIG.US,D,19970627,000000,553.491,570.498,553.491,568.875,183436.19013935,0
+AIG.US,D,19970630,000000,568.875,568.875,557.542,566.281,195490.02482656,0
+AIG.US,D,19970701,000000,566.281,568.561,562.388,566.281,147191.26853666,0
+AIG.US,D,19970702,000000,567.755,576.002,565.789,576.002,131642.03542047,0
+AIG.US,D,19970703,000000,580.053,587.003,580.053,586.207,117452.91513884,0
+AIG.US,D,19970707,000000,589.449,590.433,582.333,584.241,160416.00066035,0
+AIG.US,D,19970708,000000,585.735,589.449,581.193,586.207,137062.14101701,0
+AIG.US,D,19970709,000000,586.698,587.533,567.755,570.498,162057.90201786,0
+AIG.US,D,19970710,000000,570.99,580.849,566.762,577.644,250376.7322882,0
+AIG.US,D,19970711,000000,580.053,589.449,578.116,586.865,102091.88013362,0
+AIG.US,D,19970714,000000,585.892,591.072,577.811,585.224,143857.61875441,0
+AIG.US,D,19970715,000000,587.533,589.449,573.575,579.089,218743.17304835,0
+AIG.US,D,19970716,000000,582.333,582.333,573.417,577.644,256054.21151762,0
+AIG.US,D,19970717,000000,577.644,581.37,571.461,573.575,178281.59647238,0
+AIG.US,D,19970718,000000,576.927,577.271,562.86,566.281,219625.16095228,0
+AIG.US,D,19970721,000000,564.825,565.326,557.198,561.917,127299.23684846,0
+AIG.US,D,19970722,000000,559.154,573.417,558.809,570.99,231418.57014535,0
+AIG.US,D,19970723,000000,576.681,583.621,569.534,579.57,197415.74928117,0
+AIG.US,D,19970724,000000,579.57,595.929,570.007,593.175,249020.68860199,0
+AIG.US,D,19970725,000000,592.399,595.457,583.778,584.241,127065.26081858,0
+AIG.US,D,19970728,000000,591.367,591.367,578.912,582.166,101716.50119873,0
+AIG.US,D,19970729,000000,582.481,589.932,579.256,588.811,162505.50833589,0
+AIG.US,D,19970730,000000,593.175,604.195,591.367,602.76,195906.0952449,0
+AIG.US,D,19970731,000000,603.389,607.774,599.153,605.67,155492.33116199,0
+AIG.US,D,19970801,000000,603.389,604.195,582.166,587.809,163929.71025691,0
+AIG.US,D,19970804,000000,589.282,592.399,574.203,579.256,149452.69772982,0
+AIG.US,D,19970805,000000,581.016,582.166,572.926,574.203,122100.89983677,0
+AIG.US,D,19970806,000000,575.679,581.37,572.926,581.37,143931.88071172,0
+AIG.US,D,19970807,000000,582.825,585.224,569.023,570.813,116023.62678239,0
+AIG.US,D,19970808,000000,568.561,570.007,552.165,564.333,214895.79328743,0
+AIG.US,D,19970811,000000,565.789,567.244,558.662,567.244,191566.34853417,0
+AIG.US,D,19970812,000000,577.114,582.166,564.333,566.123,215798.12693311,0
+AIG.US,D,19970813,000000,570.813,576.808,563.705,564.333,187157.42630154,0
+AIG.US,D,19970814,000000,565.789,571.796,562.86,562.86,129875.00775133,0
+AIG.US,D,19970815,000000,558.662,564.65,543.769,543.769,160997.8888738,0
+AIG.US,D,19970818,000000,547.014,556.559,540.202,555.753,177854.33589607,0
+AIG.US,D,19970819,000000,559.341,562.555,553.639,562.251,180355.84484162,0
+AIG.US,D,19970820,000000,565.455,576.002,560.462,573.879,165249.13160802,0
+AIG.US,D,19970821,000000,579.256,579.256,559.341,564.019,160427.19081831,0
+AIG.US,D,19970822,000000,558.328,562.86,548.783,560.796,156121.01458141,0
+AIG.US,D,19970825,000000,563.705,564.019,555.084,562.251,131528.09926678,0
+AIG.US,D,19970826,000000,560.128,562.86,553.364,555.084,98024.766362047,0
+AIG.US,D,19970827,000000,551.536,554.474,544.398,546.513,141210.6377555,0
+AIG.US,D,19970828,000000,545.874,553.953,538.088,544.398,152301.10157184,0
+AIG.US,D,19970829,000000,542.305,542.305,533.085,536.614,186431.08332182,0
+AIG.US,D,19970902,000000,536.948,558.033,536.948,558.033,176552.20842543,0
+AIG.US,D,19970903,000000,556.873,562.251,555.084,560.944,156585.91477992,0
+AIG.US,D,19970904,000000,560.944,567.588,558.328,567.244,255531.32595518,0
+AIG.US,D,19970905,000000,574.381,579.403,565.455,575.502,286637.93048428,0
+AIG.US,D,19970908,000000,583.621,587.809,581.822,585.391,172387.43509355,0
+AIG.US,D,19970909,000000,581.822,589.616,579.729,584.241,133678.64416751,0
+AIG.US,D,19970910,000000,580.053,586.05,574.381,576.179,156089.47868173,0
+AIG.US,D,19970911,000000,573.25,574.046,559.154,563.705,319687.55334846,0
+AIG.US,D,19970912,000000,573.712,573.712,562.251,567.244,177157.49424186,0
+AIG.US,D,19970915,000000,566.281,578.283,566.281,570.183,186445.32534104,0
+AIG.US,D,19970916,000000,574.734,597.069,574.734,595.457,236646.40848256,0
+AIG.US,D,19970917,000000,595.741,603.89,593.991,602.887,211183.71270902,0
+AIG.US,D,19970918,000000,604.195,610.35,595.457,595.457,166828.97845325,0
+AIG.US,D,19970919,000000,599.654,604.667,592.841,595.457,249698.20180156,0
+AIG.US,D,19970922,000000,593.991,605.67,592.527,601.118,123175.15500005,0
+AIG.US,D,19970923,000000,603.546,605.012,589.282,593.175,144959.34066902,0
+AIG.US,D,19970924,000000,595.741,598.857,587.533,587.533,182507.40702943,0
+AIG.US,D,19970925,000000,583.965,588.978,576.504,577.271,173530.86577871,0
+AIG.US,D,19970926,000000,581.527,591.367,580.849,589.282,148534.08749076,0
+AIG.US,D,19970929,000000,585.105,598.857,584.742,597.894,113803.90635979,0
+AIG.US,D,19970930,000000,595.741,597.894,586.865,587.18,120780.46119857,0
+AIG.US,D,19971001,000000,591.367,604.195,591.072,603.546,163339.68374678,0
+AIG.US,D,19971002,000000,598.523,606.456,592.841,602.416,120028.68604169,0
+AIG.US,D,19971003,000000,611.627,616.699,600.637,612.128,194116.68725986,0
+AIG.US,D,19971006,000000,615.716,618.144,610.025,617.466,200523.56133024,0
+AIG.US,D,19971007,000000,618.793,628.81,614.271,627.699,141663.33050897,0
+AIG.US,D,19971008,000000,627.699,628.505,613.926,620.533,109249.51207379,0
+AIG.US,D,19971009,000000,617.014,621.044,610.35,614.546,130393.82416541,0
+AIG.US,D,19971010,000000,616.699,616.699,604.195,606.456,116614.67057961,0
+AIG.US,D,19971013,000000,610.025,625.261,610.025,621.722,105780.56310905,0
+AIG.US,D,19971014,000000,626.264,631.582,618.439,630.599,125846.55088903,0
+AIG.US,D,19971015,000000,629.144,632.064,625.261,627.699,88859.009713243,0
+AIG.US,D,19971016,000000,628.81,640.468,616.699,619.246,134647.1014738,0
+AIG.US,D,19971017,000000,620.258,625.91,607.774,613.091,239543.64210473,0
+AIG.US,D,19971020,000000,610.35,633.017,603.89,629.144,177421.98888434,0
+AIG.US,D,19971021,000000,631.258,635.16,625.91,634.501,133938.05237456,0
+AIG.US,D,19971022,000000,634.501,640.468,627.699,636.909,106646.2744196,0
+AIG.US,D,19971023,000000,620.258,625.261,603.546,607.105,285130.31102217,0
+AIG.US,D,19971024,000000,611.017,613.926,589.282,593.175,363467.52040039,0
+AIG.US,D,19971027,000000,580.367,585.391,564.825,566.281,282904.48687705,0
+AIG.US,D,19971028,000000,560.462,589.616,552.312,583.621,532582.34293688,0
+AIG.US,D,19971029,000000,586.05,601.443,582.982,591.868,304276.67127602,0
+AIG.US,D,19971030,000000,586.865,590.099,575.058,576.179,281305.31157718,0
+AIG.US,D,19971031,000000,584.241,586.05,572.602,580.849,204115.60203245,0
+AIG.US,D,19971103,000000,585.735,594.66,583.621,592.527,213539.74960122,0
+AIG.US,D,19971104,000000,590.433,591.868,584.241,586.56,211338.34034616,0
+AIG.US,D,19971105,000000,586.865,599.988,583.965,592.841,190022.10673694,0
+AIG.US,D,19971106,000000,587.18,587.533,580.367,582.166,238484.64624775,0
+AIG.US,D,19971107,000000,571.953,575.836,568.708,572.602,253812.11077911,0
+AIG.US,D,19971110,000000,572.926,576.504,567.922,569.023,264122.31540015,0
+AIG.US,D,19971111,000000,571.167,572.926,567.244,567.588,184518.58359932,0
+AIG.US,D,19971112,000000,565.455,570.183,558.033,558.033,238763.38290944,0
+AIG.US,D,19971113,000000,557.709,565.169,556.873,557.709,212917.16990431,0
+AIG.US,D,19971114,000000,558.662,567.244,556.244,563.017,161032.47663473,0
+AIG.US,D,19971117,000000,572.267,590.433,570.813,583.965,212623.17393633,0
+AIG.US,D,19971118,000000,587.533,587.533,575.836,580.367,173462.70754392,0
+AIG.US,D,19971119,000000,581.822,591.367,580.053,589.616,209112.51620104,0
+AIG.US,D,19971120,000000,589.616,596.42,585.105,595.741,192552.09972092,0
+AIG.US,D,19971121,000000,596.106,602.101,590.099,602.101,183128.96943925,0
+AIG.US,D,19971124,000000,596.42,599.988,578.587,580.367,199896.912485,0
+AIG.US,D,19971125,000000,581.193,582.982,570.498,571.167,216162.31571005,0
+AIG.US,D,19971126,000000,572.267,576.808,569.672,575.058,129837.36812913,0
+AIG.US,D,19971128,000000,572.267,575.502,571.167,573.712,62127.75694292,0
+AIG.US,D,19971201,000000,580.367,605.346,574.046,604.667,204081.01427152,0
+AIG.US,D,19971202,000000,603.202,612.786,596.106,602.887,182051.66241472,0
+AIG.US,D,19971203,000000,607.105,608.58,602.259,603.546,203441.14069415,0
+AIG.US,D,19971204,000000,606.456,614.704,604.667,610.025,131176.11793488,0
+AIG.US,D,19971205,000000,607.931,617.466,605.012,612.128,152354.00050033,0
+AIG.US,D,19971208,000000,612.128,614.704,605.012,606.456,153272.6107394,0
+AIG.US,D,19971209,000000,606.456,607.105,596.106,600.48,147392.69137978,0
+AIG.US,D,19971210,000000,594.788,602.887,589.449,592.222,163466.84463257,0
+AIG.US,D,19971211,000000,587.976,591.868,577.929,581.193,176130.03428456,0
+AIG.US,D,19971212,000000,582.648,590.433,576.927,579.729,190662.99760141,0
+AIG.US,D,19971215,000000,580.849,589.775,579.089,587.976,177785.1603742,0
+AIG.US,D,19971216,000000,589.449,598.661,588.309,595.457,156470.96133914,0
+AIG.US,D,19971217,000000,600.48,605.818,598.661,601.443,258637.10343008,0
+AIG.US,D,19971218,000000,602.259,603.202,592.527,602.573,205867.3703953,0
+AIG.US,D,19971219,000000,597.894,599.988,590.768,597.226,293813.87359201,0
+AIG.US,D,19971222,000000,598.661,606.456,598.209,605.818,149995.92903398,0
+AIG.US,D,19971223,000000,605.012,605.818,592.527,592.527,124183.2865027,0
+AIG.US,D,19971224,000000,595.133,595.457,583.621,584.102,119631.94407798,0
+AIG.US,D,19971226,000000,585.105,588.978,584.102,584.408,42335.41938919,0
+AIG.US,D,19971229,000000,590.099,604.353,587.67,603.202,149105.80283334,0
+AIG.US,D,19971230,000000,609.395,623.461,607.105,623.461,139367.31355486,0
+AIG.US,D,19971231,000000,626.087,627.876,617.82,619.246,124422.34896802,0
+AIG.US,D,19980102,000000,627.876,628.505,618.144,627.02,141727.41959542,0
+AIG.US,D,19980105,000000,627.876,628.505,612.482,622.842,233850.90356903,0
+AIG.US,D,19980106,000000,621.388,624.937,618.144,620.396,294033.60760268,0
+AIG.US,D,19980107,000000,621.044,621.044,608.245,614.271,199393.35537722,0
+AIG.US,D,19980108,000000,612.128,613.258,606.456,611.155,157408.90003284,0
+AIG.US,D,19980109,000000,610.025,612.128,582.333,587.67,248169.21931064,0
+AIG.US,D,19980112,000000,575.197,580.524,569.82,576.179,425802.80390895,0
+AIG.US,D,19980113,000000,577.929,587.18,574.381,575.197,340187.92271436,0
+AIG.US,D,19980114,000000,580.849,582.333,569.023,573.093,328313.13055437,0
+AIG.US,D,19980115,000000,574.381,576.504,570.813,572.267,203680.20315946,0
+AIG.US,D,19980116,000000,575.197,581.822,574.881,577.929,248830.45591682,0
+AIG.US,D,19980120,000000,587.976,592.222,580.849,591.868,256708.32711419,0
+AIG.US,D,19980121,000000,586.865,597.56,586.865,593.991,249908.78022845,0
+AIG.US,D,19980122,000000,593.677,599.988,589.775,597.226,229564.05578678,0
+AIG.US,D,19980123,000000,597.226,607.931,593.008,607.105,296914.56463147,0
+AIG.US,D,19980126,000000,612.953,619.59,608.245,615.058,234527.3994815,0
+AIG.US,D,19980127,000000,615.058,634.158,613.582,632.88,338000.75547852,0
+AIG.US,D,19980128,000000,632.064,637.401,627.876,633.527,179257.17478827,0
+AIG.US,D,19980129,000000,632.064,640.311,627.876,629.97,213439.03817966,0
+AIG.US,D,19980130,000000,629.97,635.632,627.542,628.18,167541.07941377,0
+AIG.US,D,19980202,000000,632.378,639.505,632.378,638.865,171344.71582995,0
+AIG.US,D,19980203,000000,635.936,647.447,634.983,646.965,137337.82581743,0
+AIG.US,D,19980204,000000,639.191,650.2,638.227,643.88,139302.20718134,0
+AIG.US,D,19980205,000000,643.388,648.745,636.772,644.557,108815.1304879,0
+AIG.US,D,19980206,000000,646.012,648.43,643.388,648.43,155167.81658143,0
+AIG.US,D,19980209,000000,645.187,646.965,642.07,646.012,82070.652985444,0
+AIG.US,D,19980210,000000,644.873,657.7,642.434,654.614,175318.23918958,0
+AIG.US,D,19980211,000000,656.383,666.253,654.899,661.563,131335.83200745,0
+AIG.US,D,19980212,000000,661.563,678.728,657.003,676.633,187764.74669215,0
+AIG.US,D,19980213,000000,671.934,671.934,662.035,669.172,136833.25142256,0
+AIG.US,D,19980217,000000,669.172,672.74,663.342,665.938,98751.109341763,0
+AIG.US,D,19980218,000000,667.726,674.008,666.891,670.971,120570.90005877,0
+AIG.US,D,19980219,000000,670.971,670.971,662.704,664.798,163775.08261977,0
+AIG.US,D,19980220,000000,667.726,673.684,662.998,673.064,172297.91382994,0
+AIG.US,D,19980223,000000,675.169,676.319,666.891,674.008,88647.413999264,0
+AIG.US,D,19980224,000000,673.389,677.252,666.253,673.064,106494.69864372,0
+AIG.US,D,19980225,000000,677.596,688.625,673.389,683.74,87849.860923497,0
+AIG.US,D,19980226,000000,680.83,687.633,673.064,686.502,112113.17522212,0
+AIG.US,D,19980227,000000,686.188,687.948,680.507,684.409,98198.722453827,0
+AIG.US,D,19980302,000000,680.83,685.539,678.402,684.743,117775.39514523,0
+AIG.US,D,19980303,000000,681.184,694.779,679.071,694.435,111980.92790089,0
+AIG.US,D,19980304,000000,695.595,696.254,684.89,687.948,101790.76315604,0
+AIG.US,D,19980305,000000,683.74,686.974,673.389,681.646,106894.49246869,0
+AIG.US,D,19980306,000000,683.091,692.016,682.285,690.867,102826.36141003,0
+AIG.US,D,19980309,000000,690.867,700.442,689.413,699.783,84118.451890444,0
+AIG.US,D,19980310,000000,699.469,703.037,693.796,695.074,110570.96799908,0
+AIG.US,D,19980311,000000,693.796,698.643,689.413,698.643,123317.57519214,0
+AIG.US,D,19980312,000000,695.9,698.643,689.767,696.568,100348.25006747,0
+AIG.US,D,19980313,000000,705.14,708.05,694.121,707.568,116631.96446008,0
+AIG.US,D,19980316,000000,711.127,725.705,711.127,724.427,157196.28703178,0
+AIG.US,D,19980317,000000,723.611,732.192,719.414,730.079,131988.93031694,0
+AIG.US,D,19980318,000000,725.705,730.079,712.897,716.474,122497.64180048,0
+AIG.US,D,19980319,000000,722.136,722.628,710.832,720.848,107688.99368321,0
+AIG.US,D,19980320,000000,722.982,737.874,715.02,737.197,230965.8773919,0
+AIG.US,D,19980323,000000,735.741,740.43,721.183,725.39,142303.20408633,0
+AIG.US,D,19980324,000000,728.948,731.553,719.05,726.854,123524.08447069,0
+AIG.US,D,19980325,000000,727.503,738.996,712.277,721.183,169796.4048844,0
+AIG.US,D,19980326,000000,719.698,722.136,706.929,709.809,137408.01862639,0
+AIG.US,D,19980327,000000,715.52,717.289,701.562,705.14,181893.98291632,0
+AIG.US,D,19980330,000000,706.605,715.02,693.009,696.568,160527.90223986,0
+AIG.US,D,19980331,000000,702.26,723.936,701.906,717.614,155093.55462411,0
+AIG.US,D,19980401,000000,714.076,727.994,712.277,719.414,137272.7194439,0
+AIG.US,D,19980402,000000,720.848,727.151,718.254,725.076,147523.92141394,0
+AIG.US,D,19980403,000000,725.076,730.433,719.05,727.151,142528.02453243,0
+AIG.US,D,19980406,000000,734.286,740.43,725.076,725.076,171794.35672216,0
+AIG.US,D,19980407,000000,729.263,729.263,707.263,712.611,143134.32763595,0
+AIG.US,D,19980408,000000,716.14,716.474,708.393,711.588,158775.11658993,0
+AIG.US,D,19980409,000000,714.4,727.994,712.277,726.501,163620.45498263,0
+AIG.US,D,19980413,000000,726.501,738.199,717.938,733.962,164037.54268807,0
+AIG.US,D,19980414,000000,736.871,739.673,729.764,736.42,102604.59282519,0
+AIG.US,D,19980415,000000,740.43,774.983,738.199,760.739,225172.42743463,0
+AIG.US,D,19980416,000000,765.241,766.047,755.037,764.308,175302.97988328,0
+AIG.US,D,19980417,000000,764.592,794.584,761.044,794.584,200295.68902288,0
+AIG.US,D,19980420,000000,788.755,789.216,766.361,780.311,211234.57706335,0
+AIG.US,D,19980421,000000,773.204,791.35,768.161,788.755,151437.42483545,0
+AIG.US,D,19980422,000000,787.428,799.43,785.186,798.781,154049.81807342,0
+AIG.US,D,19980423,000000,793.15,797.336,777.047,787.428,167298.9650872,0
+AIG.US,D,19980424,000000,782.473,783.358,748.246,749.199,214512.27605584,0
+AIG.US,D,19980427,000000,745.797,757.171,731.553,736.085,228138.83657868,0
+AIG.US,D,19980428,000000,741.737,743.557,722.982,726.501,173202.28204979,0
+AIG.US,D,19980429,000000,729.263,739.978,720.848,732.497,122305.37454114,0
+AIG.US,D,19980430,000000,740.745,756.02,738.199,749.729,152717.17199019,0
+AIG.US,D,19980501,000000,755.362,759.265,745.021,754.241,155947.05848963,0
+AIG.US,D,19980504,000000,755.037,762.155,747.095,749.729,81775.639730378,0
+AIG.US,D,19980505,000000,745.306,745.306,732.192,738.996,99724.653083483,0
+AIG.US,D,19980506,000000,737.531,737.531,723.936,726.215,137024.50139481,0
+AIG.US,D,19980507,000000,725.39,725.705,715.825,716.14,118591.25938856,0
+AIG.US,D,19980508,000000,716.14,736.42,716.14,733.343,153950.12393896,0
+AIG.US,D,19980511,000000,734.621,745.021,728.948,730.708,159839.19888235,0
+AIG.US,D,19980512,000000,734.621,735.741,715.02,725.39,173374.20356739,0
+AIG.US,D,19980513,000000,726.854,740.43,723.611,739.978,123888.27324764,0
+AIG.US,D,19980514,000000,735.741,738.199,730.079,731.888,82831.5837261,0
+AIG.US,D,19980515,000000,733.343,746.151,729.263,737.197,168738.4263145,0
+AIG.US,D,19980518,000000,737.874,746.151,728.634,736.871,103631.03549541,0
+AIG.US,D,19980519,000000,742.592,742.898,727.151,731.553,144786.40186432,0
+AIG.US,D,19980520,000000,730.079,734.621,720.848,732.851,190802.36593225,0
+AIG.US,D,19980521,000000,735.741,739.978,727.151,731.553,152681.56694216,0
+AIG.US,D,19980522,000000,732.851,736.085,722.982,724.752,89086.882020605,0
+AIG.US,D,19980526,000000,730.433,732.192,715.825,716.14,110140.65556152,0
+AIG.US,D,19980527,000000,714.666,714.666,693.305,708.05,211699.47726185,0
+AIG.US,D,19980528,000000,706.605,715.02,704.806,713.378,114218.95949105,0
+AIG.US,D,19980529,000000,717.938,718.617,705.14,705.464,130222.91993489,0
+AIG.US,D,19980601,000000,709.809,711.933,694.779,699.174,160510.60835938,0
+AIG.US,D,19980602,000000,705.464,710.498,700.923,703.361,131890.25346956,0
+AIG.US,D,19980603,000000,703.037,722.294,703.037,716.661,197176.68681586,0
+AIG.US,D,19980604,000000,716.965,741.285,716.661,738.357,223073.7641753,0
+AIG.US,D,19980605,000000,741.285,743.389,735.437,743.065,162767.9684042,0
+AIG.US,D,19980608,000000,743.389,776.762,743.389,763.619,225329.08964594,0
+AIG.US,D,19980609,000000,763.619,787.919,761.83,782.896,168915.43426754,0
+AIG.US,D,19980610,000000,778.532,789.718,770.796,782.109,164052.80199437,0
+AIG.US,D,19980611,000000,780.802,781.126,756.826,762.518,193076.00257043,0
+AIG.US,D,19980612,000000,761.191,779.033,751.97,775.778,193459.51980203,0
+AIG.US,D,19980615,000000,768.643,769.576,752.59,752.59,156570.65547362,0
+AIG.US,D,19980616,000000,749.012,755.362,737.197,745.158,195681.2747988,0
+AIG.US,D,19980617,000000,747.93,763.963,747.93,757.938,201200.05724273,0
+AIG.US,D,19980618,000000,753.593,757.623,743.065,744.854,131938.06596262,0
+AIG.US,D,19980619,000000,746.151,769.311,746.151,768.977,260133.53273424,0
+AIG.US,D,19980622,000000,766.047,780.802,758.262,758.596,158462.80945439,0
+AIG.US,D,19980623,000000,760.739,769.576,760.739,768.643,159072.16441917,0
+AIG.US,D,19980624,000000,769.311,799.263,764.308,795.705,166098.5663252,0
+AIG.US,D,19980625,000000,795.705,808.474,793.916,802.183,185558.25100166,0
+AIG.US,D,19980626,000000,802.183,810.292,802.183,807.884,135049.94716003,0
+AIG.US,D,19980629,000000,813.517,826.335,813.202,817.105,152231.92604997,0
+AIG.US,D,19980630,000000,815.64,832.508,808.474,832.508,274814.00267861,0
+AIG.US,D,19980701,000000,832.508,834.926,823.573,833.452,149125.13128798,0
+AIG.US,D,19980702,000000,838.141,838.141,826.01,837.856,115068.39420823,0
+AIG.US,D,19980706,000000,836.381,854.508,835.565,848.836,126331.79682926,0
+AIG.US,D,19980707,000000,849.534,854.851,843.193,848.08,188182.85168466,0
+AIG.US,D,19980708,000000,845.917,854.851,845.917,848.08,92499.880195604,0
+AIG.US,D,19980709,000000,842.349,847.067,835.231,837.355,162350.88069876,0
+AIG.US,D,19980710,000000,833.127,854.194,826.01,849.534,175610.20058338,0
+AIG.US,D,19980713,000000,848.08,854.851,846.781,851.293,142284.89291877,0
+AIG.US,D,19980714,000000,843.832,867.975,843.193,863.758,223647.51409206,0
+AIG.US,D,19980715,000000,860.848,861.341,845.582,851.293,161412.94200507,0
+AIG.US,D,19980716,000000,852.12,852.749,833.796,842.092,182331.41636349,0
+AIG.US,D,19980717,000000,843.832,870.226,842.683,864.889,200942.68360986,0
+AIG.US,D,19980720,000000,863.414,875.112,858.096,867.641,121160.9265689,0
+AIG.US,D,19980721,000000,867.022,872.34,845.307,846.781,143221.81432539,0
+AIG.US,D,19980722,000000,845.307,850.959,826.66,826.66,251101.04069375,0
+AIG.US,D,19980723,000000,826.66,842.84,819.513,829.569,330868.5557155,0
+AIG.US,D,19980724,000000,832.508,837.355,819.513,831.683,193352.70465794,0
+AIG.US,D,19980727,000000,828.115,873.008,824.536,872.045,225120.54579322,0
+AIG.US,D,19980728,000000,862.314,864.407,833.127,852.425,323609.19506669,0
+AIG.US,D,19980729,000000,849.534,861.665,842.092,852.425,185105.5582482,0
+AIG.US,D,19980730,000000,852.425,872.045,852.425,861.341,161520.77443623,0
+AIG.US,D,19980731,000000,859.561,863.129,852.425,859.875,190263.20377644,0
+AIG.US,D,19980803,000000,859.561,863.297,844.481,844.481,148989.83210549,0
+AIG.US,D,19980804,000000,852.572,852.572,789.561,791.664,296314.36525047,0
+AIG.US,D,19980805,000000,792.638,803.972,783.064,796.363,302625.61433473,0
+AIG.US,D,19980806,000000,796.363,825.372,794.26,818.894,234408.3768924,0
+AIG.US,D,19980807,000000,811.403,815.64,790.995,803.972,165502.43609254,0
+AIG.US,D,19980810,000000,814.687,814.687,783.064,787.29,138808.82294441,0
+AIG.US,D,19980811,000000,787.29,787.29,755.205,764.308,232452.13382517,0
+AIG.US,D,19980812,000000,772.369,790.995,771.915,787.29,176326.37069223,0
+AIG.US,D,19980813,000000,791.664,809.339,778.207,780.959,164525.84048955,0
+AIG.US,D,19980814,000000,789.561,794.909,748.423,755.205,181394.49495687,0
+AIG.US,D,19980817,000000,746.81,788.421,746.81,785.697,173682.44155459,0
+AIG.US,D,19980818,000000,785.697,811.403,785.697,808.661,216932.40203448,0
+AIG.US,D,19980819,000000,812.406,817.263,806.075,809.339,142166.88761674,0
+AIG.US,D,19980820,000000,769.576,775.621,740.282,748.423,1289524.3009264,0
+AIG.US,D,19980821,000000,741.914,749.385,725.39,749.385,617038.53414002,0
+AIG.US,D,19980824,000000,755.205,769.576,745.158,767.05,325047.6390069,0
+AIG.US,D,19980825,000000,773.999,794.909,773.999,783.064,390581.27311522,0
+AIG.US,D,19980826,000000,776.594,785.697,764.926,767.551,239749.13409619,0
+AIG.US,D,19980827,000000,760.071,763.315,727.011,731.259,395371.67800526,0
+AIG.US,D,19980828,000000,735.437,746.81,697.03,700.294,463999.89943051,0
+AIG.US,D,19980831,000000,717.289,717.289,658.448,661.229,428881.11463251,0
+AIG.US,D,19980901,000000,661.721,693.305,651.517,688.488,567186.38046914,0
+AIG.US,D,19980902,000000,691.693,702.407,688.488,691.693,411437.69296136,0
+AIG.US,D,19980903,000000,691.693,691.693,667.55,683.091,346725.00953181,0
+AIG.US,D,19980904,000000,683.091,685.686,637.578,652.667,358940.59286575,0
+AIG.US,D,19980908,000000,674.008,699.616,669.172,694.779,390515.14945459,0
+AIG.US,D,19980909,000000,694.288,708.689,689.413,698.023,294162.80306266,0
+AIG.US,D,19980910,000000,684.743,685.215,647.751,655.715,363560.09352526,0
+AIG.US,D,19980911,000000,644.047,676.152,639.702,676.152,400002.36882272,0
+AIG.US,D,19980914,000000,697.521,707.086,691.693,695.9,300658.18110957,0
+AIG.US,D,19980915,000000,688.941,704.452,685.686,701.218,264134.52284519,0
+AIG.US,D,19980916,000000,701.218,710.331,690.543,709.809,228865.1795584,0
+AIG.US,D,19980917,000000,695.418,697.521,681.96,692.193,198357.75712321,0
+AIG.US,D,19980918,000000,693.305,693.305,671.777,677.763,323206.34938045,0
+AIG.US,D,19980921,000000,670.794,691.024,662.182,690.543,190723.01753951,0
+AIG.US,D,19980922,000000,694.779,704.983,685.215,704.983,157842.26433167,0
+AIG.US,D,19980923,000000,704.02,715.177,685.686,713.565,410409.21571698,0
+AIG.US,D,19980924,000000,713.565,724.25,690.543,695.418,313838.15260146,0
+AIG.US,D,19980925,000000,692.193,692.193,668.689,676.152,495731.11823068,0
+AIG.US,D,19980928,000000,677.095,687.781,677.095,683.091,308969.41660576,0
+AIG.US,D,19980929,000000,687.781,690.543,676.633,683.091,172629.54942012,0
+AIG.US,D,19980930,000000,673.389,681.489,650.367,670.794,306267.50210417,0
+AIG.US,D,19981001,000000,647.32,653.592,628.977,645.02,423758.05686521,0
+AIG.US,D,19981002,000000,644.047,649.934,628.505,633.361,352162.40900882,0
+AIG.US,D,19981005,000000,624.79,626.421,598.995,609.729,361521.45020405,0
+AIG.US,D,19981006,000000,611.313,624.79,605.012,608.245,319139.23560888,0
+AIG.US,D,19981007,000000,607.597,620.533,590.61,600.637,334922.44475496,0
+AIG.US,D,19981008,000000,581.999,581.999,555.231,569.672,753143.40800868,0
+AIG.US,D,19981009,000000,577.644,598.523,564.825,596.42,538952.59467215,0
+AIG.US,D,19981012,000000,605.493,637.578,603.389,634.983,386843.76035965,0
+AIG.US,D,19981013,000000,634.983,643.388,627.355,634.325,307933.81835177,0
+AIG.US,D,19981014,000000,634.325,640.802,625.91,635.474,255720.54135327,0
+AIG.US,D,19981015,000000,633.852,709.809,629.646,705.464,488035.34142177,0
+AIG.US,D,19981016,000000,716.828,754.241,715.707,750.505,607470.94909207,0
+AIG.US,D,19981019,000000,750.505,750.505,734.975,745.158,236397.17314638,0
+AIG.US,D,19981020,000000,752.117,786.306,749.887,772.83,458258.33111466,0
+AIG.US,D,19981021,000000,768.643,771.915,750.978,760.071,283815.9761065,0
+AIG.US,D,19981022,000000,753.75,754.241,722.136,737.716,340339.49849024,0
+AIG.US,D,19981023,000000,736.085,736.577,712.454,732.851,259900.57399144,0
+AIG.US,D,19981026,000000,731.259,731.259,702.407,703.361,282591.16245443,0
+AIG.US,D,19981027,000000,710.331,724.25,692.655,701.729,389379.85706613,0
+AIG.US,D,19981028,000000,692.193,693.305,675.021,679.848,317774.03633888,0
+AIG.US,D,19981029,000000,679.848,702.407,672.406,700.117,299463.88607008,0
+AIG.US,D,19981030,000000,708.689,734.975,700.796,730.079,455921.62267711,0
+AIG.US,D,19981102,000000,738.199,744.49,731.72,739.162,231157.12736415,0
+AIG.US,D,19981103,000000,741.442,743.557,727.994,736.085,191925.45087568,0
+AIG.US,D,19981104,000000,742.415,752.59,740.745,748.865,228402.31393407,0
+AIG.US,D,19981105,000000,741.442,757.475,734.454,756.826,179053.71737098,0
+AIG.US,D,19981106,000000,756.826,767.05,748.865,765.408,185278.49705288,0
+AIG.US,D,19981109,000000,761.683,761.683,738.199,748.423,236213.04418373,0
+AIG.US,D,19981110,000000,747.754,747.754,729.617,734.454,254506.91785915,0
+AIG.US,D,19981111,000000,742.415,742.415,720.534,721.507,197470.68278385,0
+AIG.US,D,19981112,000000,722.136,723.13,712.454,716.828,170599.04439559,0
+AIG.US,D,19981113,000000,720.052,744.49,720.052,744.49,178336.52997504,0
+AIG.US,D,19981116,000000,752.59,757.475,747.243,753.101,152210.56302114,0
+AIG.US,D,19981117,000000,750.978,768.643,748.423,761.683,183106.58912334,0
+AIG.US,D,19981118,000000,761.683,780.959,757.938,777.726,237508.05064477,0
+AIG.US,D,19981119,000000,776.762,786.818,774.491,782.611,172230.77288224,0
+AIG.US,D,19981120,000000,788.421,798.644,783.064,792.805,233070.64437373,0
+AIG.US,D,19981123,000000,821.144,829.569,807.216,829.569,211565.19536644,0
+AIG.US,D,19981124,000000,829.569,845.169,827.476,842.516,250398.09531703,0
+AIG.US,D,19981125,000000,844.638,853.221,839.291,849.976,180389.41531547,0
+AIG.US,D,19981127,000000,847.893,854.194,836.529,839.773,87419.548485933,0
+AIG.US,D,19981130,000000,834.445,835.565,802.35,804.473,169500.37434224,0
+AIG.US,D,19981201,000000,800.727,810.292,783.064,804.935,238953.6155946,0
+AIG.US,D,19981202,000000,801.691,803.972,785.186,789.384,186750.51146697,0
+AIG.US,D,19981203,000000,788.912,797.946,771.758,777.726,255355.33528923,0
+AIG.US,D,19981204,000000,779.819,807.049,779.819,807.049,206133.89961195,0
+AIG.US,D,19981207,000000,814.687,814.687,800.727,807.049,106233.25586251,0
+AIG.US,D,19981208,000000,802.842,806.075,787.919,795.39,141877.9780842,0
+AIG.US,D,19981209,000000,789.384,797.946,783.064,795.39,128558.63826148,0
+AIG.US,D,19981210,000000,794.26,794.742,783.535,783.535,145620.5772752,0
+AIG.US,D,19981211,000000,784.675,788.421,770.796,775.621,170874.72919602,0
+AIG.US,D,19981214,000000,771.228,772.83,742.898,747.095,162912.42317047,0
+AIG.US,D,19981215,000000,755.706,790.995,749.385,787.29,298953.2079527,0
+AIG.US,D,19981216,000000,799.577,814.687,796.363,806.075,291178.08275104,0
+AIG.US,D,19981217,000000,805.604,831.683,805.604,827.948,240470.39064048,0
+AIG.US,D,19981218,000000,827.948,853.221,816.751,851.579,325179.88632815,0
+AIG.US,D,19981221,000000,849.367,878.837,845.582,863.945,213617.06341978,0
+AIG.US,D,19981222,000000,861.665,866.03,834.926,836.529,212178.61947956,0
+AIG.US,D,19981223,000000,838.642,852.572,827.476,847.194,168853.37975527,0
+AIG.US,D,19981224,000000,847.194,847.893,843.017,847.194,59829.705414657,0
+AIG.US,D,19981228,000000,843.017,846.781,823.73,843.017,89753.205062221,0
+AIG.US,D,19981229,000000,825.372,852.12,815.64,850.487,153575.76229115,0
+AIG.US,D,19981230,000000,850.487,850.487,832.833,833.963,143065.15211407,0
+AIG.US,D,19981231,000000,833.963,837.679,824.703,827.476,160447.53656003,0
+AIG.US,D,19990104,000000,834.926,864.407,834.926,853.221,311394.62901983,0
+AIG.US,D,19990105,000000,848.836,867.022,842.349,859.561,420683.81529,0
+AIG.US,D,19990106,000000,854.665,866.03,843.017,858.587,260398.0273767,0
+AIG.US,D,19990107,000000,856.297,907.679,848.374,896.011,502905.02676423,0
+AIG.US,D,19990108,000000,905.566,922.237,901.831,917.882,509152.18676205,0
+AIG.US,D,19990111,000000,911.591,924.361,873.982,883.182,420276.90045542,0
+AIG.US,D,19990112,000000,889.995,889.995,853.751,859.561,337285.60265676,0
+AIG.US,D,19990113,000000,830.728,893.897,830.728,869.253,384533.50138635,0
+AIG.US,D,19990114,000000,871.858,871.858,831.683,849.367,262403.10022407,0
+AIG.US,D,19990115,000000,847.893,881.59,842.349,878.837,301466.92434327,0
+AIG.US,D,19990119,000000,878.345,892.806,855.353,865.556,237854.94554125,0
+AIG.US,D,19990120,000000,875.603,891.636,861.665,862.775,244079.72522316,0
+AIG.US,D,19990121,000000,861.173,870.226,839.773,853.751,266274.89487505,0
+AIG.US,D,19990122,000000,840.894,849.976,832.833,840.894,223113.43837168,0
+AIG.US,D,19990125,000000,839.291,844.638,818.894,844.638,241280.15116129,0
+AIG.US,D,19990126,000000,839.291,860.681,826.964,841.925,311404.8018907,0
+AIG.US,D,19990127,000000,843.538,849.976,831.683,834.926,261624.87560295,0
+AIG.US,D,19990128,000000,836.056,843.538,831.172,843.538,220251.80979753,0
+AIG.US,D,19990129,000000,847.893,883.182,837.021,881.59,246637.18495846,0
+AIG.US,D,19990201,000000,882.082,885.827,866.03,871.858,238953.6155946,0
+AIG.US,D,19990202,000000,863.297,873.008,849.976,869.764,227623.07202585,0
+AIG.US,D,19990203,000000,865.556,886.948,856.297,884.195,236418.53617521,0
+AIG.US,D,19990204,000000,882.082,907.679,875.603,891.164,313617.40130369,0
+AIG.US,D,19990205,000000,887.42,894.398,868.142,873.982,203701.56618828,0
+AIG.US,D,19990208,000000,873.982,879.348,852.12,868.614,174854.35627816,0
+AIG.US,D,19990209,000000,864.407,866.501,840.294,844.638,186611.14313612,0
+AIG.US,D,19990210,000000,838.141,855.807,838.141,845.582,145122.10660285,0
+AIG.US,D,19990211,000000,845.169,916.261,845.169,912.044,549448.96283001,0
+AIG.US,D,19990212,000000,908.809,942.035,905.566,916.261,362093.16554661,0
+AIG.US,D,19990216,000000,933.434,970.866,930.199,969.245,310134.21031973,0
+AIG.US,D,19990217,000000,958.068,966.689,945.741,955.945,221850.98509741,0
+AIG.US,D,19990218,000000,955.945,975.743,952.258,975.743,318143.31155126,0
+AIG.US,D,19990219,000000,975.743,1024.5,971.525,990.15,478164.60482207,0
+AIG.US,D,19990222,000000,990.15,1020.61,976.204,1019.13,237125.55070028,0
+AIG.US,D,19990223,000000,1019.13,1027.05,997.582,1027.05,336672.17854363,0
+AIG.US,D,19990224,000000,1014.8,1018.03,969.912,976.204,294767.071592,0
+AIG.US,D,19990225,000000,961.292,967.603,935.528,959.207,405952.4809913,0
+AIG.US,D,19990226,000000,960.82,979.468,959.207,975.743,319298.94968144,0
+AIG.US,D,19990301,000000,961.292,971.525,954.824,966.689,226661.73572918,0
+AIG.US,D,19990302,000000,967.603,991.752,963.435,974.1,281472.14665934,0
+AIG.US,D,19990303,000000,975.054,980.392,942.978,954.824,238375.79652951,0
+AIG.US,D,19990304,000000,956.948,993.373,955.768,989.003,284642.01322069,0
+AIG.US,D,19990305,000000,1011.03,1019.63,1005.03,1013.64,271238.23856979,0
+AIG.US,D,19990308,000000,1016.88,1049.59,1012.03,1028.24,279546.42220473,0
+AIG.US,D,19990309,000000,1017.36,1037.79,1009.39,1035.15,226014.7411422,0
+AIG.US,D,19990310,000000,1035.15,1041.02,1013.64,1036.18,157645.92792398,0
+AIG.US,D,19990311,000000,1034.06,1038.26,1009.92,1027.56,209719.83659165,0
+AIG.US,D,19990312,000000,1038.92,1041.52,1012.64,1022.87,197444.23331959,0
+AIG.US,D,19990315,000000,1022.23,1052.22,1018.97,1050.57,216179.60959052,0
+AIG.US,D,19990316,000000,1050.57,1057.06,1020.61,1035.15,207617.10418397,0
+AIG.US,D,19990317,000000,1037.79,1038.26,1008.27,1018.52,194529.70581695,0
+AIG.US,D,19990318,000000,1014.29,1027.56,1011.03,1011.03,278566.77474048,0
+AIG.US,D,19990319,000000,1013.16,1042.64,1004.54,1017.36,421169.06123023,0
+AIG.US,D,19990322,000000,1019.63,1052.22,1018.03,1045.23,250791.78541947,0
+AIG.US,D,19990323,000000,1045.23,1045.23,989.003,1002.48,466879.83917221,0
+AIG.US,D,19990324,000000,1002.94,1014.29,990.614,995.98,249924.03953475,0
+AIG.US,D,19990325,000000,1002.48,1021.75,1002.48,1008.96,196067.84389164,0
+AIG.US,D,19990326,000000,1002.48,1007.79,990.15,998.716,181149.32876904,0
+AIG.US,D,19990329,000000,999.214,1027.56,999.214,1016.88,142613.4766477,0
+AIG.US,D,19990330,000000,1011.03,1028.71,1005.72,1023.36,163006.01358242,0
+AIG.US,D,19990331,000000,1022.87,1039.89,1019.63,1033.55,290533.12273825,0
+AIG.US,D,19990401,000000,1025.94,1038.26,1015.25,1035.69,166259.29768485,0
+AIG.US,D,19990405,000000,1041.02,1086.57,1038.92,1084.94,225347.4008135,0
+AIG.US,D,19990406,000000,1082.82,1104.21,1073.09,1084.94,239622.99049748,0
+AIG.US,D,19990407,000000,1084.94,1088.65,1064.5,1078.43,273670.57199345,0
+AIG.US,D,19990408,000000,1079.57,1082.82,1065.66,1079.1,211218.30046997,0
+AIG.US,D,19990409,000000,1079.57,1079.57,1062.88,1079.57,158376.34005204,0
+AIG.US,D,19990412,000000,1073.09,1098.84,1067.28,1096.76,198557.14539216,0
+AIG.US,D,19990413,000000,1089.13,1100.45,1074.69,1077.96,170296.91013092,0
+AIG.US,D,19990414,000000,1069.38,1074.24,1057.06,1061.26,185812.57277326,0
+AIG.US,D,19990415,000000,1061.26,1061.26,1017.36,1028.24,312529.92140829,0
+AIG.US,D,19990416,000000,1028.24,1035.15,1016.88,1027.56,217565.15460225,0
+AIG.US,D,19990419,000000,1045.23,1095.62,1045.23,1068.88,406796.82927304,0
+AIG.US,D,19990420,000000,1064.5,1083.79,1047.51,1048.46,315088.39843068,0
+AIG.US,D,19990421,000000,1045.23,1109.55,1025.94,1099.36,385180.49597332,0
+AIG.US,D,19990422,000000,1113.76,1148.11,1107.91,1139.04,401282.11597746,0
+AIG.US,D,19990423,000000,1130.45,1130.45,1099.84,1110.04,234576.22926166,0
+AIG.US,D,19990426,000000,1112.16,1113.29,1079.57,1082.82,229420.61830759,0
+AIG.US,D,19990427,000000,1088.17,1096.76,1067.28,1073.59,267135.51975019,0
+AIG.US,D,19990428,000000,1079.57,1081.68,1054.46,1054.46,254833.46701389,0
+AIG.US,D,19990429,000000,1046.38,1055.94,1008.96,1020.61,491204.19069602,0
+AIG.US,D,19990430,000000,1019.63,1024.35,983.164,1002.48,384298.50806938,0
+AIG.US,D,19990503,000000,1002.48,1031.93,999.214,1031.29,265674.69549406,0
+AIG.US,D,19990504,000000,1035.69,1043.6,989.645,992.761,368456.29627228,0
+AIG.US,D,19990505,000000,994.362,1011.03,965.509,1011.03,444512.74800272,0
+AIG.US,D,19990506,000000,1005.72,1015.25,983.164,1001.96,287336.80671267,0
+AIG.US,D,19990507,000000,1004.1,1018.97,985.287,1016.88,283206.62114172,0
+AIG.US,D,19990510,000000,1008.96,1012.03,995.503,1008.96,218008.69177193,0
+AIG.US,D,19990511,000000,1009.39,1034.55,1006.17,1022.87,248456.09426901,0
+AIG.US,D,19990512,000000,1027.56,1027.56,1000.36,1017.36,238723.70871306,0
+AIG.US,D,19990513,000000,1028.24,1043.14,1024.98,1035.15,219756.39098643,0
+AIG.US,D,19990514,000000,1022.87,1022.87,995.503,1004.1,279063.21083866,0
+AIG.US,D,19990517,000000,1001.96,1009.92,992.256,1001.96,176903.17247025,0
+AIG.US,D,19990518,000000,996.637,1005.72,977.335,987.381,200359.77810933,0
+AIG.US,D,19990519,000000,996.637,1000.36,976.204,995.005,184910.2391276,0
+AIG.US,D,19990520,000000,1002.48,1019.63,998.716,1000.36,212234.57026931,0
+AIG.US,D,19990521,000000,1001.96,1001.96,985.287,990.614,189503.29032286,0
+AIG.US,D,19990524,000000,995.98,1001.32,959.709,976.204,237171.32861916,0
+AIG.US,D,19990525,000000,977.846,983.646,959.709,960.634,257839.55035432,0
+AIG.US,D,19990526,000000,960.634,967.121,940.885,967.121,403906.71666047,0
+AIG.US,D,19990527,000000,959.709,967.603,946.743,955.325,242042.09918903,0
+AIG.US,D,19990528,000000,954.126,984.304,954.126,979.468,172482.0427926,0
+AIG.US,D,19990601,000000,978.318,978.318,953.182,963.435,171268.41929847,0
+AIG.US,D,19990602,000000,969.717,1000.83,960.004,994.362,221282.32161609,0
+AIG.US,D,19990603,000000,1004.54,1013.64,995.503,1007.18,303217.67541904,0
+AIG.US,D,19990604,000000,1004.54,1013.64,1002.94,1009.39,163491.25952266,0
+AIG.US,D,19990607,000000,1011.53,1035.02,1005.03,1033.41,151548.30912788,0
+AIG.US,D,19990608,000000,1033.41,1033.41,1009.92,1017.36,150449.63907452,0
+AIG.US,D,19990609,000000,1019.63,1019.63,987.902,993.878,145197.38584725,0
+AIG.US,D,19990610,000000,1002.94,1002.94,980.923,985.769,191081.10259392,0
+AIG.US,D,19990611,000000,989.003,993.205,969.717,979.468,161164.72395597,0
+AIG.US,D,19990614,000000,990.15,997.582,981.552,985.769,295170.93456531,0
+AIG.US,D,19990615,000000,978.318,989.516,977.177,981.552,175179.88814583,0
+AIG.US,D,19990616,000000,985.769,1015.72,985.769,1011.03,276341.96788244,0
+AIG.US,D,19990617,000000,1026.44,1045.23,1022.71,1038.92,240793.88793396,0
+AIG.US,D,19990618,000000,1037.79,1045.23,1028.71,1044.74,323107.67253307,0
+AIG.US,D,19990621,000000,1044.74,1044.74,1032.92,1040.38,140765.06601164,0
+AIG.US,D,19990622,000000,1037.3,1044.27,1028.71,1037.3,159372.26410967,0
+AIG.US,D,19990623,000000,1044.74,1044.74,1020.13,1029.18,148889.12068392,0
+AIG.US,D,19990624,000000,1024.35,1031.29,1012.03,1025.46,180643.73708708,0
+AIG.US,D,19990625,000000,1023.36,1034.55,1020.13,1033.41,186707.78540934,0
+AIG.US,D,19990628,000000,1035.69,1046.84,1035.69,1037.3,227728.86988285,0
+AIG.US,D,19990629,000000,1036.63,1043.6,1024.98,1043.14,257181.36560939,0
+AIG.US,D,19990630,000000,1035.02,1035.02,994.838,1005.03,752250.22994679,0
+AIG.US,D,19990701,000000,1016.88,1030.32,1012.64,1024.35,384045.20358486,0
+AIG.US,D,19990702,000000,1028.71,1054.95,1023.36,1045.23,232752.23351567,0
+AIG.US,D,19990706,000000,1035.02,1053.34,1031.29,1036.63,206544.88359487,0
+AIG.US,D,19990707,000000,1038.92,1050.57,1033.41,1043.6,171811.65060263,0
+AIG.US,D,19990708,000000,1038.26,1040.38,1024.35,1025.94,196497.13904213,0
+AIG.US,D,19990709,000000,1027.05,1037.79,1026.44,1029.18,139816.95444708,0
+AIG.US,D,19990712,000000,1035.02,1035.02,1014.8,1018.97,182169.66771674,0
+AIG.US,D,19990713,000000,1020.13,1024.35,1007.79,1018.97,249959.64458276,0
+AIG.US,D,19990714,000000,1020.13,1020.61,1007.79,1011.53,233007.57257437,0
+AIG.US,D,19990715,000000,1015.72,1035.02,1009.39,1012.03,304439.43720985,0
+AIG.US,D,19990716,000000,1020.13,1043.6,1016.38,1043.6,227427.75290526,0
+AIG.US,D,19990719,000000,1043.6,1045.23,1026.44,1031.93,169372.19616935,0
+AIG.US,D,19990720,000000,1032.92,1040.38,1020.61,1028.06,195777.91707201,0
+AIG.US,D,19990721,000000,1028.06,1028.06,996.458,1019.63,251928.09509503,0
+AIG.US,D,19990722,000000,1017.36,1028.06,1009.92,1022.71,292615.50940419,0
+AIG.US,D,19990723,000000,1022.71,1031.29,1011.53,1016.88,170653.97789827,0
+AIG.US,D,19990726,000000,1012.64,1028.06,1012.03,1025.94,145042.75821011,0
+AIG.US,D,19990727,000000,1028.06,1037.3,1017.36,1021.08,166339.66336468,0
+AIG.US,D,19990728,000000,1015.72,1015.72,1007.79,1011.53,154998.94692507,0
+AIG.US,D,19990729,000000,1009.39,1013.16,995.98,1011.53,265559.74205329,0
+AIG.US,D,19990730,000000,1012.64,1018.03,992.256,995.503,225030.00724252,0
+AIG.US,D,19990802,000000,997.105,1007.94,986.418,993.205,175490.16070719,0
+AIG.US,D,19990803,000000,996.458,999.214,981.091,989.813,185424.98639334,0
+AIG.US,D,19990804,000000,993.878,997.891,969.067,969.717,134698.98311521,0
+AIG.US,D,19990805,000000,969.717,979.124,938.299,965.667,241090.93576321,0
+AIG.US,D,19990806,000000,964.369,964.369,910.097,922.906,368716.72176641,0
+AIG.US,D,19990809,000000,924.203,934.879,914.127,920.124,227325.00690953,0
+AIG.US,D,19990810,000000,917.568,920.813,895.333,905.399,294793.52105625,0
+AIG.US,D,19990811,000000,914.127,918.846,903.451,913.508,199024.08016483,0
+AIG.US,D,19990812,000000,915.445,924.861,906.656,910.747,169732.31579795,0
+AIG.US,D,19990813,000000,921.431,946.233,918.846,943.657,223686.17100134,0
+AIG.US,D,19990816,000000,945.564,953.005,938.948,953.005,135458.89656878,0
+AIG.US,D,19990817,000000,977.846,999.214,971.043,996.458,322752.63933991,0
+AIG.US,D,19990818,000000,996.458,1015.25,987.046,1013.33,356828.7048743,0
+AIG.US,D,19990819,000000,1005.89,1006.49,988.521,997.105,226130.71187005,0
+AIG.US,D,19990820,000000,999.214,1015.91,997.891,1015.91,183172.71278397,0
+AIG.US,D,19990823,000000,1018.03,1043.45,1018.03,1042.79,193116.6940539,0
+AIG.US,D,19990824,000000,1041.33,1081.55,1039.41,1066.78,348598.85234502,0
+AIG.US,D,19990825,000000,1052.82,1074.85,1050.1,1068.88,280729.52708625,0
+AIG.US,D,19990826,000000,1063.54,1072.96,1050.1,1057.42,186676.24950966,0
+AIG.US,D,19990827,000000,1055.45,1066.78,1035.31,1039.41,161750.68131776,0
+AIG.US,D,19990830,000000,1028.71,1031.93,991.752,993.878,198626.32091404,0
+AIG.US,D,19990831,000000,1001.81,1020.61,989.2,993.205,255209.86323587,0
+AIG.US,D,19990901,000000,997.105,1002.48,987.046,995.642,161425.1494501,0
+AIG.US,D,19990902,000000,995.005,995.005,969.579,990.981,159649.98348427,0
+AIG.US,D,19990903,000000,1007.79,1028.54,1007.18,1027.91,197929.47925983,0
+AIG.US,D,19990907,000000,1036.03,1037.3,1014.46,1021.91,126528.13323694,0
+AIG.US,D,19990908,000000,1018.52,1030.49,1008.46,1013.16,137522.97206716,0
+AIG.US,D,19990909,000000,1011.86,1013.79,988.364,992.434,169298.95149912,0
+AIG.US,D,19990910,000000,1003.76,1013.16,990.981,1003.1,137099.7806392,0
+AIG.US,D,19990913,000000,1002.48,1006.49,990.288,998.428,105249.53924992,0
+AIG.US,D,19990914,000000,986.27,988.364,966.974,980.923,147737.55170208,0
+AIG.US,D,19990915,000000,986.27,992.434,965.509,966.974,174306.03853857,0
+AIG.US,D,19990916,000000,965.509,975.566,958.244,969.579,175194.13016504,0
+AIG.US,D,19990917,000000,980.923,1017.85,979.625,1009.75,212833.75236323,0
+AIG.US,D,19990920,000000,1007.18,1012.46,993.057,1009.11,120044.96263508,0
+AIG.US,D,19990921,000000,1002.48,1002.48,967.603,986.27,202895.87481582,0
+AIG.US,D,19990922,000000,986.27,986.27,956.948,974.897,216428.8449267,0
+AIG.US,D,19990923,000000,974.897,984.304,960.171,968.891,162120.97381722,0
+AIG.US,D,19990924,000000,954.126,964.202,932.146,952.867,278277.86520793,0
+AIG.US,D,19990927,000000,955.492,956.112,927.427,940.088,234897.69198097,0
+AIG.US,D,19990928,000000,934.082,938.781,916.605,931.33,288891.22138074,0
+AIG.US,D,19990929,000000,934.721,935.371,916.605,918.06,199392.33809013,0
+AIG.US,D,19990930,000000,921.264,935.371,916.605,932.146,219243.67829487,0
+AIG.US,D,19991001,000000,916.605,917.381,871.042,911.248,460723.21772509,0
+AIG.US,D,19991004,000000,905.909,919.357,895.204,919.357,232859.04865976,0
+AIG.US,D,19991005,000000,919.976,951.403,914.668,940.728,367089.06242812,0
+AIG.US,D,19991006,000000,948.837,974.257,947.52,960.82,289417.15880442,0
+AIG.US,D,19991007,000000,962.285,984.304,958.854,976.204,219420.68624792,0
+AIG.US,D,19991008,000000,975.566,1013.16,968.891,1009.75,175093.41874348,0
+AIG.US,D,19991011,000000,1005.72,1007.79,979.625,986.27,124126.31842587,0
+AIG.US,D,19991012,000000,979.625,979.625,948.837,957.547,208346.49902495,0
+AIG.US,D,19991013,000000,957.547,962.285,905.909,917.381,315788.29194615,0
+AIG.US,D,19991014,000000,912.693,924.694,895.204,911.248,259502.81474064,0
+AIG.US,D,19991015,000000,911.248,911.248,874.453,879.171,327093.40333773,0
+AIG.US,D,19991018,000000,881.717,896.503,876.419,896.503,236397.17314638,0
+AIG.US,D,19991019,000000,911.248,943.52,910.589,927.427,245053.26896488,0
+AIG.US,D,19991020,000000,943.52,945.397,912.693,924.045,199024.08016483,0
+AIG.US,D,19991021,000000,924.045,935.371,901.831,920.636,144534.11466689,0
+AIG.US,D,19991022,000000,938.132,997.105,936.049,984.304,290573.8142217,0
+AIG.US,D,19991025,000000,973.608,996.458,964.202,984.304,205614.06591077,0
+AIG.US,D,19991026,000000,981.729,988.364,957.547,957.547,138154.70734785,0
+AIG.US,D,19991027,000000,957.547,1002.48,951.403,997.105,195915.25082868,0
+AIG.US,D,19991028,000000,1023.81,1074.69,1019.13,1061.41,555552.68534864,0
+AIG.US,D,19991029,000000,1078.79,1108.91,1075.55,1103.56,387240.50232337,0
+AIG.US,D,19991101,000000,1100.99,1104.21,1070.83,1074.69,258669.65661685,0
+AIG.US,D,19991102,000000,1076.17,1095.62,1062.72,1064.04,226624.09610697,0
+AIG.US,D,19991103,000000,1066.13,1092.87,1057.42,1088.82,221200.93864917,0
+AIG.US,D,19991104,000000,1104.21,1145.85,1092.21,1094.82,261774.41680466,0
+AIG.US,D,19991105,000000,1120.42,1159.94,1120.42,1130.45,301957.25671894,0
+AIG.US,D,19991108,000000,1137.75,1159.14,1133.7,1153.79,141801.68155272,0
+AIG.US,D,19991109,000000,1173.89,1173.89,1137.09,1149.9,190094.33412009,0
+AIG.US,D,19991110,000000,1136.47,1151.82,1133.7,1142.45,209069.79014341,0
+AIG.US,D,19991111,000000,1144.39,1144.39,1127.05,1135.16,125406.0655806,0
+AIG.US,D,19991112,000000,1139.04,1175.98,1125.77,1133.7,255079.65048881,0
+AIG.US,D,19991115,000000,1135.79,1137.75,1108.91,1117.01,239509.05434379,0
+AIG.US,D,19991117,000000,1163.16,1192.01,1160.59,1182.63,282445.69040106,0
+AIG.US,D,19991118,000000,1180.06,1199.46,1175.32,1196.08,231414.50099702,0
+AIG.US,D,19991119,000000,1200.11,1200.11,1165.95,1174.67,160527.90223986,0
+AIG.US,D,19991122,000000,1165.29,1169.18,1131.73,1167.88,186861.39575939,0
+AIG.US,D,19991123,000000,1165.29,1170.65,1129.01,1130.45,203318.04895669,0
+AIG.US,D,19991124,000000,1136.47,1153.79,1123.04,1137.41,164160.63442553,0
+AIG.US,D,19991126,000000,1152.5,1152.5,1121.69,1132.73,78206.996631154,0
+AIG.US,D,19991129,000000,1123.04,1124.29,1094.14,1100.28,199125.80887348,0
+AIG.US,D,19991130,000000,1100.18,1129.01,1100.18,1112.8,282928.90176713,0
+AIG.US,D,19991201,000000,1100.82,1122.85,1099.54,1109.41,173436.25807967,0
+AIG.US,D,19991202,000000,1104.85,1114.91,1096.76,1105.36,198540.86879878,0
+AIG.US,D,19991203,000000,1116.86,1142.27,1110.2,1115.55,333771.89306019,0
+AIG.US,D,19991206,000000,1118.14,1123.65,1100.18,1108.76,141015.3186349,0
+AIG.US,D,19991207,000000,1103.41,1154.46,1096.76,1137.59,281095.75043737,0
+AIG.US,D,19991208,000000,1140.33,1161.08,1134.99,1146.19,160103.69352481,0
+AIG.US,D,19991209,000000,1161.08,1184.58,1157.03,1181.83,227008.63062565,0
+AIG.US,D,19991210,000000,1190.56,1210.65,1173.89,1198.02,212960.91324903,0
+AIG.US,D,19991213,000000,1198.68,1205.97,1177.14,1189.77,165937.83496554,0
+AIG.US,D,19991214,000000,1185.24,1187.34,1155.75,1174.54,171786.21842546,0
+AIG.US,D,19991215,000000,1167.88,1175.18,1153.13,1166.44,162900.21572543,0
+AIG.US,D,19991216,000000,1169.18,1177.14,1134.34,1142.27,241005.48364794,0
+AIG.US,D,19991217,000000,1133.7,1136.92,1104.85,1110.2,430097.78998789,0
+AIG.US,D,19991220,000000,1100.82,1112.8,1077.96,1099.36,283869.89232208,0
+AIG.US,D,19991221,000000,1086.7,1142.27,1079.28,1130.29,258273.93194022,0
+AIG.US,D,19991222,000000,1132.91,1173.23,1121.55,1156.38,165393.58637429,0
+AIG.US,D,19991223,000000,1176.46,1179.21,1147.67,1174.54,118330.83389443,0
+AIG.US,D,19991227,000000,1173.23,1173.23,1147.67,1150.37,162994.82342448,0
+AIG.US,D,19991228,000000,1147.67,1150.37,1136.92,1144.39,108705.26348256,0
+AIG.US,D,19991229,000000,1146.97,1165.77,1144.39,1161.72,85884.462272499,0
+AIG.US,D,19991230,000000,1161.72,1163.84,1152.35,1161.72,75793.991662125,0
+AIG.US,D,19991231,000000,1161.08,1163.16,1151.07,1159.77,42325.246518325,0
+AIG.US,D,20000103,000000,1149.09,1152.35,1104.85,1114.91,205614.06591077,0
+AIG.US,D,20000104,000000,1088.65,1095.44,1054.46,1057.87,449427.2619173,0
+AIG.US,D,20000105,000000,1057.87,1071.95,1036.48,1060.48,329053.7155533,0
+AIG.US,D,20000106,000000,1061.93,1111.49,1056.54,1092.71,344575.48191816,0
+AIG.US,D,20000107,000000,1111.49,1179.21,1107.48,1174.54,405776.49032533,0
+AIG.US,D,20000110,000000,1174.54,1176.46,1148.44,1153.79,201224.4721328,0
+AIG.US,D,20000111,000000,1155.75,1168.54,1115.55,1134.99,239824.41334059,0
+AIG.US,D,20000112,000000,1136.92,1186.53,1136.92,1169.18,301782.28334008,0
+AIG.US,D,20000113,000000,1169.18,1212.76,1169.18,1201.27,288165.8956881,0
+AIG.US,D,20000114,000000,1204.66,1228.13,1197.37,1223.48,349795.18195868,0
+AIG.US,D,20000118,000000,1204,1204.66,1157.03,1162.41,307452.64155988,0
+AIG.US,D,20000119,000000,1165.14,1179.21,1134.99,1139.71,292594.14637537,0
+AIG.US,D,20000120,000000,1147.67,1149.73,1104.85,1129.95,270880.15351536,0
+AIG.US,D,20000121,000000,1129.01,1129.01,1094.82,1114.91,276640.03299877,0
+AIG.US,D,20000124,000000,1114.91,1123.65,1076.63,1089.3,208190.85410072,0
+AIG.US,D,20000125,000000,1088.02,1112.16,1084.77,1104.21,210152.18360338,0
+AIG.US,D,20000126,000000,1106.8,1133.7,1102.09,1131.55,263431.57746846,0
+AIG.US,D,20000127,000000,1132.91,1136.32,1107.48,1129.01,250799.92371616,0
+AIG.US,D,20000128,000000,1122.21,1122.21,1083.27,1093.98,281806.83411078,0
+AIG.US,D,20000131,000000,1099.54,1119.6,1073.92,1119.6,257846.67136392,0
+AIG.US,D,20000201,000000,1111.49,1114.91,1083.27,1098.08,259646.25221983,0
+AIG.US,D,20000202,000000,1103.41,1109.55,1086.07,1097.39,187747.45281167,0
+AIG.US,D,20000203,000000,1088.65,1096.76,1052.55,1086.7,466118.90843156,0
+AIG.US,D,20000204,000000,1093.37,1098.08,1070.66,1080.73,171943.89792387,0
+AIG.US,D,20000207,000000,1071.33,1071.95,1043.77,1047.17,312513.64481491,0
+AIG.US,D,20000208,000000,1033.72,1049.11,998.269,1029.01,696453.05054277,0
+AIG.US,D,20000209,000000,1037.79,1047.17,1024.35,1043.77,441180.11550754,0
+AIG.US,D,20000210,000000,1056.54,1057.87,1000.21,1011.68,402150.87914928,0
+AIG.US,D,20000211,000000,1022.38,1027.05,1006.17,1017.04,288797.63096879,0
+AIG.US,D,20000214,000000,1023.04,1031.77,1001.47,1004.88,220965.94533221,0
+AIG.US,D,20000215,000000,1008.27,1043.14,997.582,1034.4,379515.22418896,0
+AIG.US,D,20000216,000000,1018.97,1024.35,997.582,1008.27,307025.38098357,0
+AIG.US,D,20000217,000000,1023.04,1023.67,985.455,993.552,278313.47025596,0
+AIG.US,D,20000218,000000,984.137,989.516,949.308,959.356,514690.29766061,0
+AIG.US,D,20000222,000000,952.533,957.242,917.037,930.524,550642.2405824,0
+AIG.US,D,20000223,000000,919.819,928.42,907.04,917.037,585392.76745511,0
+AIG.US,D,20000224,000000,914.501,915.779,887.567,891.636,486913.27376543,0
+AIG.US,D,20000225,000000,894.211,913.636,891.636,897.014,353000.65356804,0
+AIG.US,D,20000228,000000,911.74,953.369,911.74,935.223,453629.67487137,0
+AIG.US,D,20000229,000000,943.933,964.712,920.478,948.67,460462.79223096,0
+AIG.US,D,20000301,000000,957.891,967.288,940.422,961.145,299319.43130381,0
+AIG.US,D,20000302,000000,958.569,961.97,929.698,933.758,253487.59619854,0
+AIG.US,D,20000303,000000,953.87,954.489,919.023,937.808,286668.44909687,0
+AIG.US,D,20000306,000000,935.056,935.056,899.598,909.595,349295.69399924,0
+AIG.US,D,20000307,000000,912.22,912.869,853.221,873.982,474997.79012198,0
+AIG.US,D,20000308,000000,863.297,913.636,843.193,890.801,584291.04554051,0
+AIG.US,D,20000309,000000,881.433,892.806,867.307,890.171,443157.72160357,0
+AIG.US,D,20000310,000000,892.098,900.868,877.382,890.801,357482.82047088,0
+AIG.US,D,20000313,000000,880.105,927.594,876.076,925.668,395855.9066584,0
+AIG.US,D,20000314,000000,931.016,931.016,915.602,920.301,363845.95119655,0
+AIG.US,D,20000315,000000,926.965,981.414,915.602,981.414,741414.08790206,0
+AIG.US,D,20000316,000000,995.503,1075.88,989.962,1072.63,684703.38469443,0
+AIG.US,D,20000317,000000,1071.95,1085.89,1037.62,1045.07,455362.11477956,0
+AIG.US,D,20000320,000000,1057.06,1067.28,1045.07,1062.57,228951.64896075,0
+AIG.US,D,20000321,000000,1059.8,1088.02,1055.1,1078.6,375290.43091898,0
+AIG.US,D,20000322,000000,1071.95,1073.92,1053.85,1067.93,279019.46749395,0
+AIG.US,D,20000323,000000,1069.88,1132.26,1068.56,1119.45,399266.87025922,0
+AIG.US,D,20000324,000000,1126.87,1163.16,1124.15,1155.11,339281.51992034,0
+AIG.US,D,20000327,000000,1146.97,1152.97,1113.45,1117.5,266336.94938734,0
+AIG.US,D,20000328,000000,1098.69,1136.92,1092.04,1119.45,305173.91848626,0
+AIG.US,D,20000329,000000,1118.8,1149.73,1109.41,1142.27,308728.31956627,0
+AIG.US,D,20000330,000000,1141.01,1192.67,1133.52,1166.44,456907.37386387,0
+AIG.US,D,20000331,000000,1169.18,1185.24,1159.77,1175.18,365817.45357007,0
+AIG.US,D,20000403,000000,1177.91,1271.12,1177.91,1262.34,440422.23662814,0
+AIG.US,D,20000404,000000,1251.64,1275.78,1187.34,1232.84,587894.27640067,0
+AIG.US,D,20000405,000000,1224.73,1230.94,1174.54,1179.21,278260.57132746,0
+AIG.US,D,20000406,000000,1179.21,1193.34,1156.38,1193.34,253403.16137036,0
+AIG.US,D,20000407,000000,1189.92,1222.16,1153.79,1167.07,275413.18477253,0
+AIG.US,D,20000410,000000,1167.07,1222.83,1165.14,1214.07,212536.70453399,0
+AIG.US,D,20000411,000000,1216.83,1251,1214.07,1244.18,332409.74565145,0
+AIG.US,D,20000412,000000,1249.72,1279.83,1240.31,1240.95,369840.82399694,0
+AIG.US,D,20000413,000000,1228.13,1236.93,1202.08,1216.83,240332.03959672,0
+AIG.US,D,20000414,000000,1191.24,1193.97,1093.98,1157.68,564166.0551095,0
+AIG.US,D,20000417,000000,1114.08,1141.01,1079.89,1090.58,436003.14152466,0
+AIG.US,D,20000418,000000,1088.02,1133.52,1073.92,1128.87,336139.12011034,0
+AIG.US,D,20000419,000000,1126.26,1129.64,1099.36,1126.87,267336.94259329,0
+AIG.US,D,20000420,000000,1126.26,1171.13,1120.91,1163.16,243627.03246969,0
+AIG.US,D,20000424,000000,1163.16,1201.45,1161.72,1200.6,248034.93741522,0
+AIG.US,D,20000425,000000,1196.71,1251,1180.54,1234.15,283266.64107982,0
+AIG.US,D,20000426,000000,1239.47,1245,1219.41,1223.48,185272.39333037,0
+AIG.US,D,20000427,000000,1210.05,1226.21,1183.95,1186.53,291267.60401465,0
+AIG.US,D,20000428,000000,1186.53,1192.67,1156.38,1177.14,221084.96792132,0
+AIG.US,D,20000501,000000,1179.88,1198.02,1171.75,1181.15,232777.66569283,0
+AIG.US,D,20000502,000000,1181.15,1212.11,1179.88,1202.08,236833.58930647,0
+AIG.US,D,20000503,000000,1193.97,1210.05,1170.47,1175.87,227368.75025425,0
+AIG.US,D,20000504,000000,1178.58,1193.34,1175.87,1180.54,196242.81727051,0
+AIG.US,D,20000505,000000,1177.91,1209.36,1176.46,1197.37,211793.0676738,0
+AIG.US,D,20000508,000000,1198.68,1245,1188.01,1240.31,340711.82556387,0
+AIG.US,D,20000509,000000,1240.31,1240.31,1220.87,1223.48,232231.38252742,0
+AIG.US,D,20000510,000000,1219.41,1232.21,1212.76,1226.85,237428.70225203,0
+AIG.US,D,20000511,000000,1238.86,1251,1218.76,1238.86,201624.26595777,0
+AIG.US,D,20000512,000000,1230.27,1233.5,1208.72,1233.18,189120.79037837,0
+AIG.US,D,20000515,000000,1230.94,1293.3,1210.65,1292.62,337778.98689368,0
+AIG.US,D,20000516,000000,1289.89,1330.07,1280.52,1316.79,379732.92362545,0
+AIG.US,D,20000517,000000,1310.65,1310.65,1253.62,1267.69,323968.2974082,0
+AIG.US,D,20000518,000000,1267.69,1293.3,1261.04,1273.02,222888.61792559,0
+AIG.US,D,20000519,000000,1266.39,1275.78,1240.95,1248.92,214955.81322554,0
+AIG.US,D,20000522,000000,1251.64,1284.55,1232.21,1283.92,269820.1403713,0
+AIG.US,D,20000523,000000,1285.82,1289.89,1218.11,1218.76,372419.64676104,0
+AIG.US,D,20000524,000000,1224.73,1244.18,1214.71,1234.15,362653.69073124,0
+AIG.US,D,20000525,000000,1242.27,1265.12,1221.53,1230.27,363479.72784544,0
+AIG.US,D,20000526,000000,1223.48,1234.15,1204,1218.76,154242.08533277,0
+AIG.US,D,20000530,000000,1218.76,1238.21,1210.05,1221.53,215397.31582105,0
+AIG.US,D,20000531,000000,1213.28,1222.64,1202.57,1208.55,198495.09087989,0
+AIG.US,D,20000601,000000,1212.6,1267.69,1210.65,1258.94,266688.93071924,0
+AIG.US,D,20000602,000000,1273.68,1285.7,1261.56,1273.68,194810.47705281,0
+AIG.US,D,20000605,000000,1272.38,1275.65,1241.46,1242.75,158342.7695782,0
+AIG.US,D,20000606,000000,1252.16,1252.95,1220.08,1252.16,156680.52247895,0
+AIG.US,D,20000607,000000,1252.16,1287.78,1252.16,1283.07,237320.86982087,0
+AIG.US,D,20000608,000000,1285.7,1288.45,1269,1284.37,207455.35553723,0
+AIG.US,D,20000609,000000,1287.78,1299.16,1260.23,1262.34,121238.24038747,0
+AIG.US,D,20000612,000000,1262.34,1287.78,1262.34,1283.41,114265.75469702,0
+AIG.US,D,20000613,000000,1287.78,1315.95,1280.97,1313.23,189785.07884582,0
+AIG.US,D,20000614,000000,1302.53,1309.18,1294.4,1304.45,140615.52480993,0
+AIG.US,D,20000615,000000,1299.16,1332.02,1288.45,1323.28,255842.61580363,0
+AIG.US,D,20000616,000000,1310,1312.58,1250.81,1267.06,449568.66482231,0
+AIG.US,D,20000619,000000,1269.63,1273.02,1254.91,1263,221941.5236481,0
+AIG.US,D,20000620,000000,1263,1263,1230.11,1235.47,175490.16070719,0
+AIG.US,D,20000621,000000,1234.81,1248.25,1220.08,1243.55,146909.48001373,0
+AIG.US,D,20000622,000000,1243.55,1249.56,1208.55,1238.06,214816.4448947,0
+AIG.US,D,20000623,000000,1236.08,1266.23,1236.08,1263.65,145876.93362098,0
+AIG.US,D,20000626,000000,1262.34,1277.75,1246.79,1263,152554.40605636,0
+AIG.US,D,20000627,000000,1263,1293.8,1263,1281.78,177963.18561432,0
+AIG.US,D,20000628,000000,1282.42,1301.23,1281.78,1294.92,192521.58110832,0
+AIG.US,D,20000629,000000,1291.17,1325.37,1280.37,1313.88,270950.34632432,0
+AIG.US,D,20000630,000000,1312.58,1313.23,1248.25,1261.56,381181.54043653,0
+AIG.US,D,20000703,000000,1261.56,1277.1,1257.65,1272.38,107288.18257115,0
+AIG.US,D,20000705,000000,1283.07,1303.84,1277.75,1295.11,285192.36553445,0
+AIG.US,D,20000706,000000,1293.12,1295.11,1281.78,1285.04,145957.29930081,0
+AIG.US,D,20000707,000000,1299.16,1313.23,1288.45,1307.26,221304.70193199,0
+AIG.US,D,20000710,000000,1313.88,1326.66,1303.17,1305.3,172084.2835418,0
+AIG.US,D,20000711,000000,1307.86,1313.23,1299.16,1303.84,216520.40076448,0
+AIG.US,D,20000712,000000,1311.26,1311.92,1293.12,1303.17,174507.46138168,0
+AIG.US,D,20000713,000000,1301.87,1307.26,1283.07,1291.17,164389.52401998,0
+AIG.US,D,20000714,000000,1295.11,1298.47,1281.78,1287.15,156715.1102399,0
+AIG.US,D,20000717,000000,1289.71,1289.71,1273.02,1281.78,169916.4447606,0
+AIG.US,D,20000718,000000,1284.37,1284.37,1274.35,1279.66,169350.83314054,0
+AIG.US,D,20000719,000000,1282.42,1285.7,1276.45,1280.37,181203.24498462,0
+AIG.US,D,20000720,000000,1283.07,1311.92,1283.07,1308.54,266830.33362426,0
+AIG.US,D,20000721,000000,1312.58,1312.58,1268.35,1269,266373.57172244,0
+AIG.US,D,20000724,000000,1274.97,1293.12,1274.97,1280.37,195191.95971022,0
+AIG.US,D,20000725,000000,1288.45,1345.48,1288.45,1328.76,307690.68673811,0
+AIG.US,D,20000726,000000,1331.37,1365.54,1331.37,1340.75,382883.46173214,0
+AIG.US,D,20000727,000000,1358.27,1424.06,1352.92,1393.11,389438.85971716,0
+AIG.US,D,20000728,000000,1392.46,1392.46,1365.54,1377.72,260086.73752825,0
+AIG.US,D,20000731,000000,1408.18,1425.32,1377.05,1412.21,279355.17223247,0
+AIG.US,D,20000801,000000,1413.21,1422.29,1392.13,1417.27,275064.25530187,0
+AIG.US,D,20000802,000000,1407.18,1410.29,1369.91,1381.14,185930.57807529,0
+AIG.US,D,20000803,000000,1381.14,1405.29,1374.93,1393.11,250906.73886025,0
+AIG.US,D,20000804,000000,1416.27,1431.38,1398.12,1427.3,204243.78020534,0
+AIG.US,D,20000807,000000,1425.32,1441.42,1417.27,1433.45,172023.24631661,0
+AIG.US,D,20000808,000000,1439.44,1448.53,1406.22,1433.45,171511.55091213,0
+AIG.US,D,20000809,000000,1401.19,1428.42,1400.23,1413.21,164082.30331988,0
+AIG.US,D,20000810,000000,1414.32,1423.38,1385,1390.19,123593.25999257,0
+AIG.US,D,20000811,000000,1388.07,1401.19,1381.14,1395.21,122888.28004167,0
+AIG.US,D,20000814,000000,1403.14,1415.3,1390.19,1412.21,121539.35736505,0
+AIG.US,D,20000815,000000,1410.29,1410.29,1388.07,1397.13,131405.00752933,0
+AIG.US,D,20000816,000000,1397.13,1408.18,1388.07,1388.07,152816.86612466,0
+AIG.US,D,20000817,000000,1405.29,1409.3,1396.18,1409.3,110502.80976429,0
+AIG.US,D,20000818,000000,1389.06,1403.14,1389.06,1400.23,144437.47239368,0
+AIG.US,D,20000821,000000,1401.19,1416.27,1390.19,1416.27,102132.57161707,0
+AIG.US,D,20000822,000000,1418.21,1418.21,1395.21,1407.18,130366.35741408,0
+AIG.US,D,20000823,000000,1410.29,1416.27,1379.98,1388.07,158211.53954404,0
+AIG.US,D,20000824,000000,1387.1,1391.16,1361.99,1363.91,152104.76516416,0
+AIG.US,D,20000825,000000,1374.93,1377.05,1360.84,1361.99,119073.45346753,0
+AIG.US,D,20000828,000000,1368.96,1400.23,1368.96,1395.21,150879.95151209,0
+AIG.US,D,20000829,000000,1396.18,1397.13,1372.04,1388.07,125488.46583461,0
+AIG.US,D,20000830,000000,1389.66,1415.95,1388.71,1409.8,139458.86939265,0
+AIG.US,D,20000831,000000,1417.87,1453.26,1413.86,1436.19,199424.89127689,0
+AIG.US,D,20000901,000000,1436.03,1437,1417.87,1425.99,121657.36266708,0
+AIG.US,D,20000905,000000,1425.99,1446.08,1421.92,1427.95,112394.96374506,0
+AIG.US,D,20000906,000000,1427.95,1441.09,1392.77,1413.86,240485.64994677,0
+AIG.US,D,20000907,000000,1411.92,1417.87,1386.61,1398.78,187449.38769535,0
+AIG.US,D,20000908,000000,1398.78,1431.01,1395.7,1431.01,216413.5856204,0
+AIG.US,D,20000911,000000,1435.08,1479.28,1430.02,1475.25,218724.86188078,0
+AIG.US,D,20000912,000000,1494.39,1497.44,1475.25,1494.21,234519.26118482,0
+AIG.US,D,20000913,000000,1494.39,1496.5,1475.25,1478.35,147669.3934673,0
+AIG.US,D,20000914,000000,1476.22,1484.33,1470.23,1482.36,131481.30406081,0
+AIG.US,D,20000915,000000,1467.31,1476.22,1450.15,1454.17,291422.2316518,0
+AIG.US,D,20000918,000000,1458.24,1462.11,1417.87,1423.89,179517.60028239,0
+AIG.US,D,20000919,000000,1438,1465.18,1424.99,1452.05,253592.37676844,0
+AIG.US,D,20000920,000000,1448.04,1449.16,1410.74,1426.95,203961.99168241,0
+AIG.US,D,20000921,000000,1417.87,1431.01,1401.87,1428.9,214990.40098647,0
+AIG.US,D,20000922,000000,1432.97,1481.43,1431.98,1473.33,256020.64104376,0
+AIG.US,D,20000925,000000,1492.41,1504.58,1483.34,1489.35,205497.07789584,0
+AIG.US,D,20000926,000000,1477.37,1507.46,1477.37,1486.44,175490.16070719,0
+AIG.US,D,20000927,000000,1484.33,1504.58,1472.35,1500.51,131833.28539272,0
+AIG.US,D,20000928,000000,1506.55,1539.73,1502.47,1526.63,249052.22450167,0
+AIG.US,D,20000929,000000,1534.72,1571,1531.64,1541.68,254623.90587408,0
+AIG.US,D,20001002,000000,1532.76,1559.84,1502.47,1555.79,198962.02565256,0
+AIG.US,D,20001003,000000,1550.74,1555.79,1533.73,1547.83,209232.55607724,0
+AIG.US,D,20001004,000000,1534.72,1560.93,1522.57,1542.81,223863.17895438,0
+AIG.US,D,20001005,000000,1541.68,1568.89,1538.76,1546.88,211481.77782535,0
+AIG.US,D,20001006,000000,1554.77,1561.95,1492.41,1508.45,268890.33997429,0
+AIG.US,D,20001009,000000,1501.5,1515.57,1488.37,1503.46,131987.91302986,0
+AIG.US,D,20001010,000000,1505.54,1512.53,1480.26,1496.5,211934.47057882,0
+AIG.US,D,20001011,000000,1495.47,1519.66,1476.22,1516.56,254326.85804485,0
+AIG.US,D,20001012,000000,1502.47,1509.64,1448.04,1452.05,359100.30693832,0
+AIG.US,D,20001013,000000,1456.14,1508.45,1447.04,1493.39,241820.33060419,0
+AIG.US,D,20001016,000000,1508.45,1513.49,1477.37,1490.49,217956.81013053,0
+AIG.US,D,20001017,000000,1487.37,1507.46,1473.33,1478.35,167946.97696125,0
+AIG.US,D,20001018,000000,1466.2,1512.53,1450.15,1499.41,192608.05051067,0
+AIG.US,D,20001019,000000,1498.39,1542.81,1495.47,1524.68,247188.55455931,0
+AIG.US,D,20001020,000000,1514.62,1537.78,1510.56,1531.64,132072.34785802,0
+AIG.US,D,20001023,000000,1533.73,1548.81,1527.57,1537.78,139463.95582808,0
+AIG.US,D,20001024,000000,1553.84,1571,1546.88,1571,267309.47584196,0
+AIG.US,D,20001025,000000,1601.14,1610.23,1584.14,1601.14,184191.01715749,0
+AIG.US,D,20001026,000000,1571,1595.13,1470.23,1503.46,524007.6300853,0
+AIG.US,D,20001027,000000,1503.46,1536.66,1498.39,1525.65,322828.93587139,0
+AIG.US,D,20001030,000000,1532.76,1604.22,1532.76,1595.13,334954.99794172,0
+AIG.US,D,20001031,000000,1601.14,1601.14,1546.88,1578.95,298717.19734864,0
+AIG.US,D,20001101,000000,1587.05,1604.22,1554.77,1563.88,256231.21947065,0
+AIG.US,D,20001102,000000,1567.93,1597.09,1545.75,1550.74,195224.512897,0
+AIG.US,D,20001103,000000,1539.73,1557.85,1518.67,1529.69,190740.31141997,0
+AIG.US,D,20001106,000000,1530.66,1590.1,1530.66,1576.04,180008.94994514,0
+AIG.US,D,20001107,000000,1590.1,1623.34,1582.03,1601.14,326193.10426623,0
+AIG.US,D,20001108,000000,1618.34,1625.31,1589.17,1593.05,248777.55698832,0
+AIG.US,D,20001109,000000,1609.26,1620.23,1588.01,1619.32,210477.71547105,0
+AIG.US,D,20001110,000000,1626.4,1652.55,1608.23,1614.27,261341.05250583,0
+AIG.US,D,20001113,000000,1595.13,1604.22,1546.88,1575.07,254867.03748774,0
+AIG.US,D,20001114,000000,1589.17,1607.16,1582.03,1588.01,241675.8758379,0
+AIG.US,D,20001115,000000,1589.17,1615.24,1567.93,1578.95,234986.19595749,0
+AIG.US,D,20001116,000000,1585.1,1587.05,1559.84,1581.07,187063.83588958,0
+AIG.US,D,20001117,000000,1585.1,1604.22,1550.74,1567.93,238338.1569073,0
+AIG.US,D,20001120,000000,1556.95,1578.95,1541.68,1560.93,162657.08411177,0
+AIG.US,D,20001121,000000,1561.95,1571,1525.65,1537.78,245503.92714417,0
+AIG.US,D,20001122,000000,1536.66,1536.66,1470.23,1490.49,261357.32909922,0
+AIG.US,D,20001124,000000,1504.58,1505.54,1487.37,1496.5,176312.12867303,0
+AIG.US,D,20001127,000000,1504.58,1504.58,1467.31,1493.39,240079.75239929,0
+AIG.US,D,20001128,000000,1496.5,1528.68,1482.36,1509.64,243227.23864473,0
+AIG.US,D,20001129,000000,1529.21,1557.37,1520.13,1547.32,248022.72997019,0
+AIG.US,D,20001130,000000,1556.41,1582.67,1547.32,1562.54,372839.78632774,0
+AIG.US,D,20001201,000000,1563.56,1578.63,1557.37,1570.53,288650.12434125,0
+AIG.US,D,20001204,000000,1563.56,1601.8,1553.49,1589.64,221119.55568227,0
+AIG.US,D,20001205,000000,1589.64,1627.08,1589.64,1612.8,269230.11386115,0
+AIG.US,D,20001206,000000,1612.8,1649.15,1611.82,1632.09,311627.58776262,0
+AIG.US,D,20001207,000000,1628.03,1668.23,1628.03,1641.15,215680.12163108,0
+AIG.US,D,20001208,000000,1640.02,1672.28,1640.02,1671.28,269912.71349616,0
+AIG.US,D,20001211,000000,1667.28,1669.36,1607.8,1612.8,338595.86842408,0
+AIG.US,D,20001212,000000,1610.87,1611.82,1573.61,1603.9,210420.74739419,0
+AIG.US,D,20001213,000000,1598.7,1600.8,1573.61,1575.53,260831.39167552,0
+AIG.US,D,20001214,000000,1571.67,1575.53,1531.32,1556.41,319379.31536128,0
+AIG.US,D,20001215,000000,1531.32,1553.49,1511.06,1543.29,555348.21064427,0
+AIG.US,D,20001218,000000,1535.37,1586.72,1531.32,1585.78,302946.05976696,0
+AIG.US,D,20001219,000000,1586.72,1594.81,1505.09,1515.1,344040.3889107,0
+AIG.US,D,20001220,000000,1517.23,1536.33,1490.96,1504.06,302088.48675309,0
+AIG.US,D,20001221,000000,1523.2,1562.54,1518.18,1561.44,268156.87598497,0
+AIG.US,D,20001222,000000,1563.56,1592.72,1546.37,1560.49,199702.61065149,0
+AIG.US,D,20001226,000000,1560.49,1575.53,1548.51,1572.63,159996.87838074,0
+AIG.US,D,20001227,000000,1572.63,1627.08,1572.63,1603.9,545194.66823453,0
+AIG.US,D,20001228,000000,1601.8,1612.8,1575.53,1596.77,230529.46123181,0
+AIG.US,D,20001229,000000,1605.84,1614.92,1587.69,1588.67,161812.73583003,0
+AIG.US,D,20010102,000000,1584.61,1584.61,1545.44,1561.44,312993.8043197,0
+AIG.US,D,20010103,000000,1561.44,1577.64,1532.29,1546.37,545937.28780763,0
+AIG.US,D,20010104,000000,1546.37,1547.32,1418.36,1434.6,764393.5858976,0
+AIG.US,D,20010105,000000,1454.68,1464.73,1407.32,1416.44,376676.99321779,0
+AIG.US,D,20010108,000000,1424.55,1447.69,1411.42,1425.51,317061.93537838,0
+AIG.US,D,20010109,000000,1422.45,1433.6,1402.35,1402.35,298122.08440308,0
+AIG.US,D,20010110,000000,1396.34,1422.45,1387.27,1394.24,435659.29848945,0
+AIG.US,D,20010111,000000,1410.43,1414.46,1342.88,1359.1,461613.34392572,0
+AIG.US,D,20010112,000000,1359.1,1361.99,1302.53,1324.74,567793.70085974,0
+AIG.US,D,20010116,000000,1325.66,1369.12,1321.82,1367.01,410557.73963159,0
+AIG.US,D,20010117,000000,1378.21,1391.31,1365.08,1370.08,433009.26562927,0
+AIG.US,D,20010118,000000,1370.08,1396.34,1362.96,1394.24,340785.0702341,0
+AIG.US,D,20010119,000000,1386.29,1396.34,1347.91,1356.01,504465.54515483,0
+AIG.US,D,20010122,000000,1356.01,1382.24,1345.98,1364.1,322754.67391408,0
+AIG.US,D,20010123,000000,1378.21,1392.28,1340.91,1386.29,382042.16531167,0
+AIG.US,D,20010124,000000,1390.19,1417.44,1382.24,1416.44,397341.1458046,0
+AIG.US,D,20010125,000000,1423.57,1439.61,1413.35,1428.55,274685.82450572,0
+AIG.US,D,20010126,000000,1444.61,1444.61,1406.39,1414.46,187215.41166547,0
+AIG.US,D,20010129,000000,1430.54,1442.53,1404.25,1408.51,193419.84560565,0
+AIG.US,D,20010130,000000,1404.42,1409.48,1378.21,1407.18,329058.80198873,0
+AIG.US,D,20010131,000000,1394.24,1402.35,1350.03,1370.44,396196.69783235,0
+AIG.US,D,20010201,000000,1377.38,1400.56,1370.08,1378.83,268287.08873203,0
+AIG.US,D,20010202,000000,1378.83,1395.04,1361.99,1392.46,250606.63916974,0
+AIG.US,D,20010205,000000,1417.59,1429.75,1402.81,1421.44,207231.55237821,0
+AIG.US,D,20010206,000000,1425.51,1426.32,1389.39,1395.04,221126.67669186,0
+AIG.US,D,20010207,000000,1399.09,1415.13,1394.4,1400.72,198253.9938404,0
+AIG.US,D,20010208,000000,1400.72,1411.26,1357.93,1381.43,312552.30172419,0
+AIG.US,D,20010209,000000,1381.43,1398.25,1366.05,1397.13,238272.03324669,0
+AIG.US,D,20010212,000000,1414.46,1442.71,1412.88,1442.71,331202.22587986,0
+AIG.US,D,20010213,000000,1442.71,1442.85,1425.84,1434.26,341934.60464176,0
+AIG.US,D,20010214,000000,1434.26,1436.03,1386.45,1386.45,272042.91265515,0
+AIG.US,D,20010215,000000,1386.45,1397.48,1380.78,1396.18,253423.5071121,0
+AIG.US,D,20010216,000000,1399.09,1405.43,1388.55,1396.18,233623.03126166,0
+AIG.US,D,20010220,000000,1396.18,1397.48,1357.14,1363.64,208991.45903775,0
+AIG.US,D,20010221,000000,1363.64,1378.21,1308,1310.48,360287.48096819,0
+AIG.US,D,20010222,000000,1337.85,1337.85,1283.41,1322.63,368443.07154016,0
+AIG.US,D,20010223,000000,1322.77,1328.12,1285.21,1303.17,236579.26753485,0
+AIG.US,D,20010226,000000,1299.16,1317.73,1295.87,1313.74,221527.48780392,0
+AIG.US,D,20010227,000000,1313.74,1365.71,1313.74,1363.91,309497.38860361,0
+AIG.US,D,20010228,000000,1377.21,1377.21,1313.57,1319.06,333872.60448174,0
+AIG.US,D,20010301,000000,1319.06,1337.33,1301.38,1324.74,367851.01045585,0
+AIG.US,D,20010302,000000,1322.29,1342.05,1307.86,1326.31,287913.60849068,0
+AIG.US,D,20010305,000000,1346.42,1347.4,1307.26,1323.1,213819.50354998,0
+AIG.US,D,20010306,000000,1338.53,1340.91,1301.38,1305.91,202890.78838038,0
+AIG.US,D,20010307,000000,1318.23,1329.4,1312.58,1323.59,230194.77378037,0
+AIG.US,D,20010308,000000,1330.39,1362.63,1322.29,1350.96,211796.11953505,0
+AIG.US,D,20010309,000000,1349.67,1352.1,1311.43,1317.73,184720.00644243,0
+AIG.US,D,20010312,000000,1310.14,1321.48,1242.91,1259.43,335767.81032379,0
+AIG.US,D,20010313,000000,1273.85,1285.98,1249.87,1270.61,324979.48077212,0
+AIG.US,D,20010314,000000,1243.21,1256.98,1194.78,1220.69,513845.94937887,0
+AIG.US,D,20010315,000000,1228.81,1289.55,1227.99,1269.96,428484.37266881,0
+AIG.US,D,20010316,000000,1269.96,1290.84,1256.98,1257.83,550959.63415337,0
+AIG.US,D,20010319,000000,1257.83,1261.04,1229.62,1241.78,365564.14908555,0
+AIG.US,D,20010320,000000,1257.83,1284.21,1240.95,1242.42,367417.64615703,0
+AIG.US,D,20010321,000000,1234.48,1244.86,1212.6,1217.3,395681.95056662,0
+AIG.US,D,20010322,000000,1210.18,1212.6,1171.47,1211.29,503608.98942805,0
+AIG.US,D,20010323,000000,1201.45,1233.35,1193.62,1216.65,295752.82277876,0
+AIG.US,D,20010326,000000,1221.53,1252.45,1221.53,1252.45,231148.98906745,0
+AIG.US,D,20010327,000000,1242.42,1278.06,1239.33,1277.43,246972.88969699,0
+AIG.US,D,20010328,000000,1277.26,1277.43,1252.95,1276.6,168540.05533265,0
+AIG.US,D,20010329,000000,1274.04,1285.21,1257.83,1259.6,247871.15419431,0
+AIG.US,D,20010330,000000,1274.04,1298.13,1273.21,1298.13,373082.91794141,0
+AIG.US,D,20010402,000000,1306.27,1350.03,1302.23,1337.68,343773.85969404,0
+AIG.US,D,20010403,000000,1322.29,1324.74,1285.21,1293.46,309664.2236858,0
+AIG.US,D,20010404,000000,1257.83,1257.83,1209.36,1239.19,1130454.1710813,0
+AIG.US,D,20010405,000000,1243.21,1249.87,1236.93,1248.76,547694.14260591,0
+AIG.US,D,20010406,000000,1256.98,1256.98,1225.73,1234.48,418714.34749065,0
+AIG.US,D,20010409,000000,1241.78,1244.86,1225.57,1228.47,361769.66825313,0
+AIG.US,D,20010410,000000,1245.67,1257.83,1233.68,1242.91,344257.07106011,0
+AIG.US,D,20010411,000000,1243.04,1247.12,1238.52,1241.62,258241.37875346,0
+AIG.US,D,20010412,000000,1241.78,1254.58,1241.62,1254.58,227339.24892875,0
+AIG.US,D,20010416,000000,1249.72,1254.58,1237.22,1250.52,178752.6003934,0
+AIG.US,D,20010417,000000,1248.25,1265.9,1239.47,1265.9,202051.52653407,0
+AIG.US,D,20010418,000000,1277.1,1306.27,1265.12,1290.2,421917.78452584,0
+AIG.US,D,20010419,000000,1294.1,1319.52,1294.1,1316.65,398989.15088463,0
+AIG.US,D,20010420,000000,1316.65,1316.65,1274.04,1274.04,387948.53413552,0
+AIG.US,D,20010423,000000,1280.37,1280.37,1254.08,1257.65,271913.71719518,0
+AIG.US,D,20010424,000000,1257.65,1261.69,1241.78,1244.86,338651.81921383,0
+AIG.US,D,20010425,000000,1245,1270.13,1244.86,1268.52,249150.90134906,0
+AIG.US,D,20010426,000000,1269.96,1310.94,1264.77,1287.62,396206.87070322,0
+AIG.US,D,20010427,000000,1294.1,1305.91,1294.1,1301.38,252315.68147496,0
+AIG.US,D,20010430,000000,1310.94,1325.37,1310.48,1319.06,407298.35180665,0
+AIG.US,D,20010501,000000,1319.06,1346.42,1312.58,1336.9,313175.89870818,0
+AIG.US,D,20010502,000000,1336.9,1338.34,1320.03,1325.54,286804.76556646,0
+AIG.US,D,20010503,000000,1325.54,1336.73,1307.86,1333.63,258412.28298399,0
+AIG.US,D,20010504,000000,1328.76,1361.82,1323.93,1360.24,353591.69736525,0
+AIG.US,D,20010507,000000,1356.17,1360.55,1351.64,1357.62,275288.05846089,0
+AIG.US,D,20010508,000000,1362.63,1365.08,1350.64,1354.51,248631.06764788,0
+AIG.US,D,20010509,000000,1354.38,1354.51,1340.45,1352.27,305619.49023012,0
+AIG.US,D,20010510,000000,1354.51,1356.17,1322.29,1338.53,301562.5493294,0
+AIG.US,D,20010511,000000,1338.53,1338.53,1314.66,1323.93,494812.50799162,0
+AIG.US,D,20010514,000000,1327.98,1336.9,1324.09,1327.98,295560.55551942,0
+AIG.US,D,20010515,000000,1329.58,1337.68,1323.1,1337.68,270646.17748548,0
+AIG.US,D,20010516,000000,1340.91,1367.51,1332.82,1366.05,366219.28196921,0
+AIG.US,D,20010517,000000,1366.68,1367.51,1347.25,1352.27,307304.11764527,0
+AIG.US,D,20010518,000000,1357.78,1358.27,1337.85,1348.37,205840.92093105,0
+AIG.US,D,20010521,000000,1348.37,1370.59,1342.4,1365.54,237021.78741745,0
+AIG.US,D,20010522,000000,1365.37,1365.37,1332.51,1341.76,317208.42471881,0
+AIG.US,D,20010523,000000,1338.53,1343.34,1312.58,1322.29,324841.12972836,0
+AIG.US,D,20010524,000000,1330.39,1341.44,1328.76,1332.19,182712.8990209,0
+AIG.US,D,20010525,000000,1335.29,1336.9,1323.93,1327.3,118963.58646219,0
+AIG.US,D,20010529,000000,1330.39,1330.39,1318.23,1326.04,164901.21942445,0
+AIG.US,D,20010530,000000,1332.68,1334.77,1314.83,1317.47,194758.59541141,0
+AIG.US,D,20010531,000000,1314.83,1318.07,1297.37,1306.74,223520.35320625,0
+AIG.US,D,20010601,000000,1312.43,1316.47,1288.92,1292.18,194270.29760991,0
+AIG.US,D,20010604,000000,1290.69,1308.19,1290.56,1307.86,179959.10287791,0
+AIG.US,D,20010605,000000,1307.86,1318.92,1303.49,1318.07,223296.55004724,0
+AIG.US,D,20010606,000000,1317.73,1322.13,1306.74,1306.74,174740.42012448,0
+AIG.US,D,20010607,000000,1314.83,1318.76,1306.74,1308.38,214218.28008787,0
+AIG.US,D,20010608,000000,1314.83,1314.83,1297.19,1302.84,109815.12369386,0
+AIG.US,D,20010611,000000,1303.49,1308,1297.19,1305.91,147798.58892726,0
+AIG.US,D,20010612,000000,1305.91,1306.27,1291.02,1304.45,161575.70793889,0
+AIG.US,D,20010613,000000,1310.79,1314.66,1299.01,1299.01,186658.95562918,0
+AIG.US,D,20010614,000000,1299.01,1306.74,1296.53,1302.7,236251.70109302,0
+AIG.US,D,20010615,000000,1298.66,1326.2,1298.47,1320.53,470620.40378905,0
+AIG.US,D,20010618,000000,1324.57,1339.14,1320.69,1331.86,294431.36685348,0
+AIG.US,D,20010619,000000,1334.31,1353.56,1334.31,1349.67,325893.00457574,0
+AIG.US,D,20010620,000000,1349.67,1355.01,1344.18,1351.12,430584.05321521,0
+AIG.US,D,20010621,000000,1353.56,1384.2,1349.51,1384.2,658849.0333926,0
+AIG.US,D,20010622,000000,1384.02,1384.2,1368.47,1371.73,330660.01186278,0
+AIG.US,D,20010625,000000,1369.76,1371.09,1350.34,1362.47,227408.42445062,0
+AIG.US,D,20010626,000000,1356.81,1362.96,1349.83,1362.47,314523.8040977,0
+AIG.US,D,20010627,000000,1366.54,1377.72,1360.07,1370.26,291332.71038819,0
+AIG.US,D,20010628,000000,1370.44,1397.32,1370.44,1395.7,419368.46308723,0
+AIG.US,D,20010629,000000,1397.97,1398.78,1355.18,1371.53,736547.38648055,0
+AIG.US,D,20010702,000000,1383.4,1399.59,1379.17,1395.37,386666.75240661,0
+AIG.US,D,20010703,000000,1395.37,1405.29,1393.91,1404.59,208575.38861941,0
+AIG.US,D,20010705,000000,1403.66,1403.66,1376.13,1376.4,269925.93822829,0
+AIG.US,D,20010706,000000,1377.21,1377.72,1361.52,1361.52,232003.51022005,0
+AIG.US,D,20010709,000000,1364.1,1379.35,1356.67,1374.76,244921.02164364,0
+AIG.US,D,20010710,000000,1368.16,1372.87,1355.18,1355.68,257223.07437994,0
+AIG.US,D,20010711,000000,1350.82,1360.07,1343.34,1347.08,309963.30608921,0
+AIG.US,D,20010712,000000,1353.56,1365.08,1349.04,1356.81,242452.06588485,0
+AIG.US,D,20010713,000000,1356.81,1368.65,1352.92,1363.47,144112.95781311,0
+AIG.US,D,20010716,000000,1366.54,1380.96,1366.54,1375.96,212093.1673643,0
+AIG.US,D,20010717,000000,1374.49,1376.87,1364.1,1373.15,264650.28739802,0
+AIG.US,D,20010718,000000,1373.15,1374.34,1365.54,1374.16,257103.03450373,0
+AIG.US,D,20010719,000000,1377.72,1382.58,1366.54,1369.76,284507.73132528,0
+AIG.US,D,20010720,000000,1366.54,1371.88,1350.96,1355.36,262660.47385694,0
+AIG.US,D,20010723,000000,1359.23,1362.31,1343.04,1343.2,249675.82148566,0
+AIG.US,D,20010724,000000,1345.48,1346.77,1332.98,1337.18,349523.5663066,0
+AIG.US,D,20010725,000000,1335.73,1343.85,1331.86,1333.79,265404.09712907,0
+AIG.US,D,20010726,000000,1333.79,1335.73,1322.77,1327.49,387119.44516008,0
+AIG.US,D,20010727,000000,1324.57,1328.62,1309.01,1318.38,353660.87288714,0
+AIG.US,D,20010730,000000,1322.94,1335.58,1320.2,1333.13,349518.47987116,0
+AIG.US,D,20010731,000000,1335.73,1352.77,1334.96,1343.04,316257.26129299,0
+AIG.US,D,20010801,000000,1345.48,1347.25,1331.2,1332.68,241161.12857217,0
+AIG.US,D,20010802,000000,1334.96,1336.23,1317.73,1330.24,323380.30547223,0
+AIG.US,D,20010803,000000,1327.81,1327.81,1308.71,1317.15,263218.9644674,0
+AIG.US,D,20010806,000000,1316.47,1316.47,1287.45,1314.83,332742.39852872,0
+AIG.US,D,20010807,000000,1323.75,1327.49,1318.07,1321.31,248754.15938534,0
+AIG.US,D,20010808,000000,1313.74,1323.75,1310.94,1317.3,275559.67411297,0
+AIG.US,D,20010809,000000,1316.47,1316.47,1309.18,1313.23,210484.83648064,0
+AIG.US,D,20010810,000000,1309.18,1321,1305.13,1317.73,177902.14838913,0
+AIG.US,D,20010813,000000,1317.73,1320.53,1304.95,1305.91,171299.95519815,0
+AIG.US,D,20010814,000000,1302.7,1302.7,1293.8,1295.73,418613.63606909,0
+AIG.US,D,20010815,000000,1301.87,1317.73,1301.87,1313.88,386920.05689113,0
+AIG.US,D,20010816,000000,1313.88,1314.34,1303.49,1309.67,303861.61814476,0
+AIG.US,D,20010817,000000,1306.74,1306.74,1266.39,1277.9,397896.58455379,0
+AIG.US,D,20010820,000000,1278.57,1280.97,1255.21,1260.54,435052.99538593,0
+AIG.US,D,20010821,000000,1260.54,1277.6,1260.54,1262.01,555876.18264212,0
+AIG.US,D,20010822,000000,1266.06,1267.21,1250.65,1251.64,456665.2595373,0
+AIG.US,D,20010823,000000,1251.64,1263.97,1248.76,1248.76,497456.43712928,0
+AIG.US,D,20010824,000000,1248.76,1252.16,1245.2,1245.53,417492.58569984,0
+AIG.US,D,20010827,000000,1248.76,1253.62,1232.37,1238.21,441792.52233358,0
+AIG.US,D,20010828,000000,1238.21,1246.31,1237.39,1245.53,599463.88243472,0
+AIG.US,D,20010829,000000,1253.62,1263.16,1234.98,1259.93,632768.8443576,0
+AIG.US,D,20010830,000000,1263.97,1274.64,1263,1266.39,744463.9145872,0
+AIG.US,D,20010831,000000,1262.34,1264.43,1255.21,1261.56,425634.95153969,0
+AIG.US,D,20010904,000000,1256.82,1256.98,1226.04,1234.15,562620.79602521,0
+AIG.US,D,20010905,000000,1234.15,1234.15,1172.11,1193.62,965218.26420543,0
+AIG.US,D,20010906,000000,1193.8,1225.25,1193.62,1218.91,768141.27152404,0
+AIG.US,D,20010907,000000,1218.91,1226.85,1172.11,1180.21,545322.84640742,0
+AIG.US,D,20010910,000000,1169.67,1205.63,1162.71,1198.02,368142.97184966,0
+AIG.US,D,20010917,000000,1080.87,1146.51,1080.73,1145.5,1222388.4396568,0
+AIG.US,D,20010918,000000,1135.79,1145.5,1121.22,1130.13,742512.75795541,0
+AIG.US,D,20010919,000000,1129.35,1146.51,1112.97,1121.22,741768.10380814,0
+AIG.US,D,20010920,000000,1121.38,1121.38,1097.39,1111.49,709016.54606028,0
+AIG.US,D,20010921,000000,1064.83,1104.4,1064.83,1081.68,998405.22082629,0
+AIG.US,D,20010924,000000,1093.03,1164.81,1093.03,1145.5,744114.98511655,0
+AIG.US,D,20010925,000000,1145.5,1191.4,1142.27,1186.53,639766.7622252,0
+AIG.US,D,20010926,000000,1193.8,1218.11,1188.16,1218.11,473534.93129169,0
+AIG.US,D,20010927,000000,1218.11,1227.7,1206.77,1226.04,399290.26786222,0
+AIG.US,D,20010928,000000,1234.15,1258.44,1226.85,1258.44,570427.45712653,0
+AIG.US,D,20011001,000000,1254.39,1254.39,1231.72,1238.06,350960.99295973,0
+AIG.US,D,20011002,000000,1239.82,1265.59,1238.21,1265.59,329928.58244763,0
+AIG.US,D,20011003,000000,1269.63,1311.92,1262.34,1301.87,556198.66264853,0
+AIG.US,D,20011004,000000,1301.87,1303,1274.48,1292.98,439446.65831225,0
+AIG.US,D,20011005,000000,1292.98,1299.41,1250.02,1274.82,399658.5257875,0
+AIG.US,D,20011008,000000,1266.39,1270.45,1221.36,1239.82,326453.52976036,0
+AIG.US,D,20011009,000000,1241.46,1259.93,1228.47,1247.92,368470.53829151,0
+AIG.US,D,20011010,000000,1258.44,1305.91,1258.44,1301.87,471979.49933653,0
+AIG.US,D,20011011,000000,1322.13,1356.01,1322.13,1356.01,616858.47432572,0
+AIG.US,D,20011012,000000,1345.48,1350.34,1330.9,1350.15,454294.9806259,0
+AIG.US,D,20011015,000000,1342.23,1370.74,1335.73,1369.28,281225.96318443,0
+AIG.US,D,20011016,000000,1369.28,1393.91,1360.84,1387.6,353549.98859471,0
+AIG.US,D,20011017,000000,1392.28,1392.28,1369.76,1377.72,359322.07552316,0
+AIG.US,D,20011018,000000,1377.72,1378.51,1331.05,1338.96,361891.7427035,0
+AIG.US,D,20011019,000000,1338.96,1345.48,1306.74,1316.47,334331.40095774,0
+AIG.US,D,20011022,000000,1316.47,1370.59,1314.04,1368.31,386234.40539487,0
+AIG.US,D,20011023,000000,1360.84,1369.62,1347.4,1352.27,338423.94690647,0
+AIG.US,D,20011024,000000,1352.43,1355.68,1326.2,1351.94,300070.1891736,0
+AIG.US,D,20011025,000000,1338.96,1354.38,1302.7,1353.4,411499.74747364,0
+AIG.US,D,20011026,000000,1349.37,1358.42,1330.57,1351.94,253638.15468732,0
+AIG.US,D,20011029,000000,1347.08,1347.25,1292.47,1306.74,362957.85957009,0
+AIG.US,D,20011030,000000,1306.74,1321.31,1285.04,1313.88,332877.69771122,0
+AIG.US,D,20011031,000000,1314.04,1314.04,1266.39,1267.99,366569.22872694,0
+AIG.US,D,20011101,000000,1266.39,1300.29,1242.58,1296.37,446453.73176363,0
+AIG.US,D,20011102,000000,1292.33,1318.07,1285.38,1316.47,279941.12959427,0
+AIG.US,D,20011105,000000,1318.07,1329.11,1302.7,1322.94,436093.68007535,0
+AIG.US,D,20011106,000000,1322.94,1343.04,1293.12,1336.58,386884.45184311,0
+AIG.US,D,20011107,000000,1313.23,1314.83,1302.53,1306.27,550516.09698369,0
+AIG.US,D,20011108,000000,1306.74,1314.04,1299.16,1304.63,381908.90070334,0
+AIG.US,D,20011109,000000,1290.2,1292.62,1280.97,1285.7,277238.1978056,0
+AIG.US,D,20011112,000000,1269.63,1288.78,1250.39,1287.45,340679.27237711,0
+AIG.US,D,20011113,000000,1289.89,1305.91,1283.57,1305.13,280595.24519084,0
+AIG.US,D,20011114,000000,1318.07,1319.21,1295.56,1310.65,274558.66361991,0
+AIG.US,D,20011115,000000,1322.94,1326.2,1304.79,1322.13,284507.73132528,0
+AIG.US,D,20011116,000000,1324.57,1324.57,1290.84,1308.71,291273.70773717,0
+AIG.US,D,20011119,000000,1312.43,1318.07,1298.66,1311.6,195713.82798557,0
+AIG.US,D,20011120,000000,1301.87,1314.83,1298.66,1305.91,221071.74318921,0
+AIG.US,D,20011121,000000,1305.13,1305.3,1290.69,1292.33,174521.7034009,0
+AIG.US,D,20011123,000000,1289.1,1306.27,1289.1,1305.13,87910.898148683,0
+AIG.US,D,20011126,000000,1314.83,1317.3,1303.49,1305.91,236567.06008982,0
+AIG.US,D,20011127,000000,1301.87,1338.69,1299.28,1332.02,368313.87608019,0
+AIG.US,D,20011128,000000,1334.31,1347.08,1328.12,1335.73,304855.5076282,0
+AIG.US,D,20011129,000000,1337.33,1352.62,1331.2,1341.44,267278.95722938,0
+AIG.US,D,20011130,000000,1344.67,1350.96,1329.4,1329.4,250718.54074926,0
+AIG.US,D,20011203,000000,1322.94,1324.41,1305.91,1318.92,264545.50682811,0
+AIG.US,D,20011204,000000,1320.53,1322.94,1302.84,1322.94,250619.86390187,0
+AIG.US,D,20011205,000000,1326.04,1343.2,1317.15,1337.05,300618.50691319,0
+AIG.US,D,20011206,000000,1334.96,1339.47,1309.49,1312.73,271267.7398953,0
+AIG.US,D,20011207,000000,1326.85,1331.2,1309.01,1321.97,218060.57341334,0
+AIG.US,D,20011210,000000,1326.04,1328.3,1276.76,1284.87,304154.59682565,0
+AIG.US,D,20011211,000000,1285.7,1291.36,1277.75,1286.47,304326.51834326,0
+AIG.US,D,20011212,000000,1290.56,1305.78,1282.93,1297.83,272632.9391653,0
+AIG.US,D,20011213,000000,1297.83,1299.28,1278.21,1285.04,279454.86636694,0
+AIG.US,D,20011214,000000,1285.04,1309.01,1275.13,1294.75,301992.86176697,0
+AIG.US,D,20011217,000000,1305.78,1313.06,1297.02,1306.58,287415.13781832,0
+AIG.US,D,20011218,000000,1306.58,1313.88,1301.08,1313.88,285909.55293038,0
+AIG.US,D,20011219,000000,1313.88,1323.44,1299.41,1315.5,276990.99704359,0
+AIG.US,D,20011220,000000,1313.88,1313.88,1294.57,1301.87,265967.67417495,0
+AIG.US,D,20011221,000000,1302.53,1303.17,1285.82,1291.36,496582.58752202,0
+AIG.US,D,20011224,000000,1291.36,1292.8,1282.74,1283.26,131138.47831268,0
+AIG.US,D,20011226,000000,1283.26,1293.8,1282.42,1283.26,245793.85396381,0
+AIG.US,D,20011227,000000,1283.26,1293.8,1278.57,1289.89,206263.09507193,0
+AIG.US,D,20011228,000000,1289.89,1297.37,1288.92,1294.92,203709.70448496,0
+AIG.US,D,20011231,000000,1291.36,1298.66,1281.63,1281.63,196856.24138364,0
+AIG.US,D,20020102,000000,1282.42,1282.42,1256.01,1271.12,372602.75843661,0
+AIG.US,D,20020103,000000,1263.81,1268.65,1215.5,1268.35,628484.03114953,0
+AIG.US,D,20020104,000000,1267.99,1270.29,1249.38,1255.85,383993.32194345,0
+AIG.US,D,20020107,000000,1251.82,1255.05,1231.56,1239.65,406886.35053664,0
+AIG.US,D,20020108,000000,1249.38,1250.2,1226.69,1229.92,466677.39904202,0
+AIG.US,D,20020109,000000,1236.41,1266.56,1236.41,1254.23,387886.47962325,0
+AIG.US,D,20020110,000000,1251,1258.29,1242.91,1257.48,256210.87372893,0
+AIG.US,D,20020111,000000,1263,1267.84,1251,1259.78,271641.08425601,0
+AIG.US,D,20020114,000000,1255.85,1259.78,1245.36,1251.32,308769.01104973,0
+AIG.US,D,20020115,000000,1251.48,1273.21,1251,1271.73,259199.66318888,0
+AIG.US,D,20020116,000000,1273.53,1276.76,1265.9,1270.61,289309.32637326,0
+AIG.US,D,20020117,000000,1276.76,1287.31,1271.9,1285.04,317454.60819374,0
+AIG.US,D,20020118,000000,1285.04,1291.36,1281.63,1283.26,283088.6158397,0
+AIG.US,D,20020122,000000,1283.26,1283.26,1272.74,1275.96,213299.66984882,0
+AIG.US,D,20020123,000000,1271.9,1275.13,1245.53,1246.14,358198.99057973,0
+AIG.US,D,20020124,000000,1247.74,1255.85,1242.27,1249.07,335331.39416371,0
+AIG.US,D,20020125,000000,1242.91,1264.27,1236.41,1259.26,331285.64342095,0
+AIG.US,D,20020128,000000,1251,1259.11,1226.53,1237.56,350142.07685515,0
+AIG.US,D,20020129,000000,1244.51,1245.36,1166.58,1175.68,760203.38038856,0
+AIG.US,D,20020130,000000,1175.68,1178.26,1073.42,1150.72,1541650.7670033,0
+AIG.US,D,20020131,000000,1162.22,1198.53,1161.4,1196.87,651658.84826566,0
+AIG.US,D,20020201,000000,1196.87,1196.87,1164.02,1182.3,351313.99157872,0
+AIG.US,D,20020204,000000,1167.88,1182.14,1136.32,1140.5,366047.3604516,0
+AIG.US,D,20020205,000000,1139.85,1153.28,1120.07,1132.26,524111.39336812,0
+AIG.US,D,20020206,000000,1133.87,1146.02,1123.15,1141.91,420956.44822917,0
+AIG.US,D,20020207,000000,1125.92,1152.83,1101.47,1147.83,592782.34085101,0
+AIG.US,D,20020208,000000,1184.75,1212.27,1175.01,1194.48,612432.25821263,0
+AIG.US,D,20020211,000000,1196.87,1208.55,1195.3,1197.05,249587.31750912,0
+AIG.US,D,20020212,000000,1194.48,1199.01,1185.52,1193.97,225009.6615008,0
+AIG.US,D,20020213,000000,1197.71,1249.07,1192.82,1244.18,414506.84810114,0
+AIG.US,D,20020214,000000,1244.18,1248.92,1227.2,1245.67,310863.6051607,0
+AIG.US,D,20020215,000000,1229.92,1244.34,1194.95,1198.53,499868.42481122,0
+AIG.US,D,20020219,000000,1200.11,1201.75,1171.27,1174.21,343717.90890429,0
+AIG.US,D,20020220,000000,1176.64,1193.62,1139.57,1189.92,398793.83176403,0
+AIG.US,D,20020221,000000,1150.9,1165.45,1131.42,1146.65,794967.1319934,0
+AIG.US,D,20020222,000000,1130.62,1141.18,1110.53,1135.16,545504.9407959,0
+AIG.US,D,20020225,000000,1146.02,1161.08,1141.33,1154.13,480090.3292767,0
+AIG.US,D,20020226,000000,1154.13,1173.55,1151.67,1170.3,328328.38986067,0
+AIG.US,D,20020227,000000,1174.21,1208.22,1171.75,1190.7,372997.46582615,0
+AIG.US,D,20020228,000000,1192.67,1213.72,1190.28,1194.64,367675.01978991,0
+AIG.US,D,20020301,000000,1190.56,1190.7,1170.96,1190.7,447193.29947548,0
+AIG.US,D,20020304,000000,1195.12,1219.92,1188.16,1219.1,397270.95299563,0
+AIG.US,D,20020305,000000,1208.08,1229.12,1207.4,1221.68,308741.54429839,0
+AIG.US,D,20020306,000000,1221.83,1239.47,1203.03,1229.92,332455.52357034,0
+AIG.US,D,20020307,000000,1228.3,1229.92,1185.85,1207.25,391484.62404798,0
+AIG.US,D,20020308,000000,1212.92,1217.79,1198.35,1205.79,284835.29776711,0
+AIG.US,D,20020311,000000,1195.12,1199.99,1178.26,1185.52,310604.19695366,0
+AIG.US,D,20020312,000000,1175.01,1194.29,1174.67,1193.8,273806.88846305,0
+AIG.US,D,20020313,000000,1189.77,1196.71,1183.95,1193.8,248884.3721324,0
+AIG.US,D,20020314,000000,1194.95,1213.44,1194.95,1207.4,316139.25599097,0
+AIG.US,D,20020315,000000,1211.29,1217.79,1210.34,1217.79,428591.18781287,0
+AIG.US,D,20020318,000000,1218.45,1225.39,1190.1,1199.17,339983.44800999,0
+AIG.US,D,20020319,000000,1200.76,1209.53,1188.94,1194.29,238994.30707806,0
+AIG.US,D,20020320,000000,1190.28,1192.5,1175.32,1179.21,292014.29273611,0
+AIG.US,D,20020321,000000,1175.18,1182.14,1166.27,1169.34,255606.60519958,0
+AIG.US,D,20020322,000000,1160.43,1168.54,1153.13,1166.74,363887.65996709,0
+AIG.US,D,20020325,000000,1164.47,1169.84,1138.55,1141.64,298198.38093456,0
+AIG.US,D,20020326,000000,1143.27,1165.14,1143.27,1156.22,281510.80356863,0
+AIG.US,D,20020327,000000,1154.75,1179.05,1154.75,1167.57,256303.44685379,0
+AIG.US,D,20020328,000000,1160.43,1174.03,1159.14,1165.14,248022.72997019,0
+AIG.US,D,20020401,000000,1154.75,1157.84,1137.09,1145.03,295157.70983319,0
+AIG.US,D,20020402,000000,1149.09,1175.01,1143.91,1166.74,408004.34904463,0
+AIG.US,D,20020403,000000,1166.11,1170.96,1155.58,1158.83,398510.00866691,0
+AIG.US,D,20020404,000000,1158.01,1182.3,1157.36,1181.49,328309.06140602,0
+AIG.US,D,20020405,000000,1185.36,1207.09,1185.36,1198.35,352431.99008672,0
+AIG.US,D,20020408,000000,1191.07,1208.08,1187.15,1201.45,262951.41796366,0
+AIG.US,D,20020409,000000,1205.46,1220.08,1202.08,1215.5,324902.16695354,0
+AIG.US,D,20020410,000000,1213.72,1219.73,1202.57,1209.53,327262.27299408,0
+AIG.US,D,20020411,000000,1209.53,1209.69,1173.89,1175.87,377619.00105983,0
+AIG.US,D,20020412,000000,1179.21,1197.05,1179.05,1191.07,258765.28160298,0
+AIG.US,D,20020415,000000,1189.43,1192.5,1153.13,1166.91,256250.5479253,0
+AIG.US,D,20020416,000000,1175.87,1182.95,1162.71,1172.77,284418.21006167,0
+AIG.US,D,20020417,000000,1168.71,1184.58,1162.55,1178.77,236873.26350283,0
+AIG.US,D,20020418,000000,1177.3,1179.05,1140.02,1162.84,336036.3741146,0
+AIG.US,D,20020419,000000,1167.74,1170.15,1136.92,1143.27,342553.11519032,0
+AIG.US,D,20020422,000000,1140.17,1142.45,1089.96,1125.92,836692.17913073,0
+AIG.US,D,20020423,000000,1125.92,1133.06,1098.21,1100.18,450947.08882443,0
+AIG.US,D,20020424,000000,1099.01,1132.26,1099.01,1103.74,459207.45996631,0
+AIG.US,D,20020425,000000,1112.8,1135.32,1097.72,1103.74,588944.11667387,0
+AIG.US,D,20020426,000000,1112.8,1121.69,1098.84,1109.71,374727.87116018,0
+AIG.US,D,20020429,000000,1106.32,1120.42,1102.42,1102.59,346384.21835785,0
+AIG.US,D,20020430,000000,1114.43,1130.29,1104.54,1116.37,390224.20534788,0
+AIG.US,D,20020501,000000,1134.69,1143.38,1106.62,1140.33,438291.02018206,0
+AIG.US,D,20020502,000000,1140.33,1156.38,1139.38,1154.93,400640.20782591,0
+AIG.US,D,20020503,000000,1150.9,1150.9,1135.16,1140.5,315468.86380101,0
+AIG.US,D,20020506,000000,1141.01,1151.22,1123.31,1123.31,228585.42560963,0
+AIG.US,D,20020507,000000,1122.52,1126.41,1086.4,1092.56,462121.98746895,0
+AIG.US,D,20020508,000000,1111.99,1134.02,1108.24,1129.8,402484.54931363,0
+AIG.US,D,20020509,000000,1128.19,1154.75,1112.3,1115.86,255224.10525508,0
+AIG.US,D,20020510,000000,1115.86,1116.69,1098.21,1103.08,262556.71057412,0
+AIG.US,D,20020513,000000,1106.32,1114.25,1095.28,1104.02,305462.82801881,0
+AIG.US,D,20020514,000000,1106.32,1112.63,1086.85,1099.36,548884.36849704,0
+AIG.US,D,20020515,000000,1091.26,1091.44,1057.87,1064.35,997417.43506536,0
+AIG.US,D,20020516,000000,1064.35,1112.63,1059.48,1109.71,665286.42607558,0
+AIG.US,D,20020517,000000,1105.67,1126.56,1105.51,1124.48,424084.60601996,0
+AIG.US,D,20020520,000000,1120.42,1120.59,1095.28,1097.39,305938.91837526,0
+AIG.US,D,20020521,000000,1096.62,1103.9,1078.12,1081.05,262612.66136387,0
+AIG.US,D,20020522,000000,1085.24,1099.01,1082.15,1098.37,273062.23431577,0
+AIG.US,D,20020523,000000,1100.82,1108.58,1090.92,1103.08,244721.6333747,0
+AIG.US,D,20020524,000000,1103.08,1104.7,1085.24,1095,211304.76987231,0
+AIG.US,D,20020528,000000,1091.75,1095.77,1079.73,1083,195816.57398129,0
+AIG.US,D,20020529,000000,1083.18,1095.77,1081.37,1083.45,178275.49274985,0
+AIG.US,D,20020530,000000,1078.43,1098.21,1074.69,1083.79,305179.00492169,0
+AIG.US,D,20020531,000000,1084.44,1089.13,1076.48,1081.68,332933.64850098,0
+AIG.US,D,20020603,000000,1081.68,1085.89,1038.43,1042.49,424022.55150769,0
+AIG.US,D,20020604,000000,1041.69,1048.14,1025.63,1041.69,525416.57270001,0
+AIG.US,D,20020605,000000,1048.98,1055.45,1046.68,1051.54,378492.85066708,0
+AIG.US,D,20020606,000000,1048.98,1056.9,1027.56,1034.4,371495.95008656,0
+AIG.US,D,20020607,000000,1018.17,1060.11,1018.17,1050.42,466603.13708471,0
+AIG.US,D,20020610,000000,1049.77,1070.16,1040.7,1044.11,362335.27987319,0
+AIG.US,D,20020611,000000,1046.21,1053.67,1011.68,1018.17,351191.91712835,0
+AIG.US,D,20020612,000000,1020.61,1048.63,1020.61,1037.62,405697.1419326,0
+AIG.US,D,20020613,000000,1035.85,1042.49,1015.57,1015.57,295241.12737428,0
+AIG.US,D,20020614,000000,1016.72,1051.22,998.716,1041.84,461589.94632274,0
+AIG.US,D,20020617,000000,1063.54,1118.31,1057.87,1111.99,618461.71877395,0
+AIG.US,D,20020618,000000,1112.16,1118.31,1090.92,1112.97,417618.72929856,0
+AIG.US,D,20020619,000000,1107.13,1112.3,1090.11,1105.18,383793.93367451,0
+AIG.US,D,20020620,000000,1105.18,1115.39,1082.82,1099.19,341763.70041125,0
+AIG.US,D,20020621,000000,1084.44,1099.01,1077.17,1082.82,451286.8627113,0
+AIG.US,D,20020624,000000,1081.22,1099.01,1059.31,1096.76,413435.64479913,0
+AIG.US,D,20020625,000000,1100.01,1115.07,1086.57,1087.01,365464.45495107,0
+AIG.US,D,20020626,000000,1066.61,1086.07,1058.34,1070.5,406981.97552277,0
+AIG.US,D,20020627,000000,1084.44,1085.24,1060.95,1081.22,388332.05136711,0
+AIG.US,D,20020628,000000,1087.69,1116.2,1087.69,1102.76,523606.81897324,0
+AIG.US,D,20020701,000000,1102.93,1107.13,1084.44,1084.77,281864.81947471,0
+AIG.US,D,20020702,000000,1100.99,1100.99,1055.45,1057.24,463045.68414343,0
+AIG.US,D,20020703,000000,1055.6,1065.66,1034.4,1058.19,347172.61584984,0
+AIG.US,D,20020705,000000,1077.96,1096.62,1068.56,1094.82,164239.98281827,0
+AIG.US,D,20020708,000000,1094.82,1105.51,1083,1094.14,260261.71090712,0
+AIG.US,D,20020709,000000,1093.69,1098.37,1057.57,1059.31,292564.64504986,0
+AIG.US,D,20020710,000000,1063.37,1074.69,985.916,1008.46,610043.66813367,0
+AIG.US,D,20020711,000000,1001.96,1030.32,986.093,1026.44,608689.65902162,0
+AIG.US,D,20020712,000000,1030.32,1044.11,1020.13,1026.29,362837.81969389,0
+AIG.US,D,20020715,000000,1010.07,1025.14,985.916,1023.51,424529.16047674,0
+AIG.US,D,20020716,000000,1021.42,1033.72,985.916,990.15,490036.3451208,0
+AIG.US,D,20020717,000000,1006.31,1014.29,965.667,984.304,520598.70105865,0
+AIG.US,D,20020718,000000,982.683,984.304,919.681,924.861,693752.15332828,0
+AIG.US,D,20020719,000000,908.809,941.16,903.599,918.227,612788.30869288,0
+AIG.US,D,20020722,000000,918.227,937.955,888.874,907.512,652430.96916427,0
+AIG.US,D,20020723,000000,904.631,913.203,824.251,825.873,1007346.157029,0
+AIG.US,D,20020724,000000,825.873,872.684,769.449,862.608,1419291.4762465,0
+AIG.US,D,20020725,000000,844.481,892.954,815.315,858.44,1009086.7352338,0
+AIG.US,D,20020726,000000,856.66,918.659,856.66,918.364,563064.3331949,0
+AIG.US,D,20020729,000000,950.292,1015.11,950.292,1004.54,875550.51125848,0
+AIG.US,D,20020730,000000,1003.41,1023.81,971.525,1005.38,609956.18144424,0
+AIG.US,D,20020731,000000,1009.22,1034.06,994.67,1033.09,624323.326966,0
+AIG.US,D,20020801,000000,1032.92,1042.97,1010.07,1015.57,516325.07800852,0
+AIG.US,D,20020802,000000,1013.94,1020.45,959.356,973.766,444975.61362704,0
+AIG.US,D,20020805,000000,973.766,981.091,924.361,931.498,386392.08489326,0
+AIG.US,D,20020806,000000,947.874,988.668,947.707,980.255,486598.93205572,0
+AIG.US,D,20020807,000000,1010.07,1021.91,968.134,1003.28,474727.191757,0
+AIG.US,D,20020808,000000,1010.07,1066.78,1004.38,1058.68,466264.38048492,0
+AIG.US,D,20020809,000000,1054.61,1082,1044.11,1082,375465.40429784,0
+AIG.US,D,20020812,000000,1066.61,1074.69,1048.14,1058.68,295263.50769018,0
+AIG.US,D,20020813,000000,1054.61,1054.79,1000.65,1007.01,481166.61901414,0
+AIG.US,D,20020814,000000,1002.94,1040.06,973.766,1031.93,498276.37052094,0
+AIG.US,D,20020815,000000,1033.55,1060.95,1033.55,1050.42,371321.99399478,0
+AIG.US,D,20020816,000000,1039.24,1060.11,1033.55,1050.42,348612.07707715,0
+AIG.US,D,20020819,000000,1051.22,1099.19,1051.22,1097.57,379008.61521991,0
+AIG.US,D,20020820,000000,1081.37,1089.48,1059.19,1085.09,356411.61716887,0
+AIG.US,D,20020821,000000,1089.3,1095.77,1061.26,1073.42,269942.21482166,0
+AIG.US,D,20020822,000000,1070.16,1096.62,1070.16,1090.92,285575.88276604,0
+AIG.US,D,20020823,000000,1083.62,1084.63,1056.9,1059.31,271941.18394651,0
+AIG.US,D,20020826,000000,1061.76,1077.34,1050.42,1068.73,203627.30423097,0
+AIG.US,D,20020827,000000,1078.79,1082,1034.4,1043.6,326033.39019366,0
+AIG.US,D,20020828,000000,1026.29,1035.15,991.752,1003.28,376691.23523701,0
+AIG.US,D,20020829,000000,987.046,1022.23,979.468,1010.07,345167.54300247,0
+AIG.US,D,20020830,000000,1006.86,1034.22,999.542,1014.95,239944.45321678,0
+AIG.US,D,20020903,000000,1010.87,1010.87,960.319,963.602,389748.11499143,0
+AIG.US,D,20020904,000000,967.603,978.16,953.713,974.434,368581.42258392,0
+AIG.US,D,20020905,000000,959.207,966.817,934.564,943.353,406478.41841498,0
+AIG.US,D,20020906,000000,947.363,970.386,947.363,961.616,305870.76014047,0
+AIG.US,D,20020909,000000,954.303,1001.15,946.233,987.381,326915.37809761,0
+AIG.US,D,20020910,000000,991.445,999.542,976.047,986.585,273380.64517383,0
+AIG.US,D,20020911,000000,999.035,1010.73,980.569,987.224,222223.31217105,0
+AIG.US,D,20020912,000000,982.348,982.525,954.303,957.39,313664.19650966,0
+AIG.US,D,20020913,000000,954.303,962.412,931.665,947.874,403772.43476506,0
+AIG.US,D,20020916,000000,947.874,956.781,938.132,951.098,321866.58228761,0
+AIG.US,D,20020917,000000,974.434,978.485,937.483,939.921,395412.36948871,0
+AIG.US,D,20020918,000000,940.088,964.202,928.42,950.125,413461.07697629,0
+AIG.US,D,20020919,000000,941.721,949.457,930.062,930.062,391910.8673372,0
+AIG.US,D,20020920,000000,936.51,941.357,895.853,911.405,668169.41767856,0
+AIG.US,D,20020923,000000,904.887,910.589,887.105,893.553,336889.87798012,0
+AIG.US,D,20020924,000000,885.492,913.636,872.183,873.323,506202.05421138,0
+AIG.US,D,20020925,000000,883.861,905.044,876.725,898.606,472582.75057879,0
+AIG.US,D,20020926,000000,911.405,938.948,905.742,938.132,477297.87622442,0
+AIG.US,D,20020927,000000,931.665,939.754,890.801,893.258,418772.33285458,0
+AIG.US,D,20020930,000000,893.415,897.613,850.802,884.637,637210.319777,0
+AIG.US,D,20021001,000000,884.637,943.353,881.089,942.487,494213.32589771,0
+AIG.US,D,20021002,000000,934.879,954.303,908.652,909.124,513612.99063608,0
+AIG.US,D,20021003,000000,909.281,931.498,875.918,883.359,534760.35458894,0
+AIG.US,D,20021004,000000,883.516,897.613,849.18,852.425,531996.38557509,0
+AIG.US,D,20021007,000000,852.572,885.325,845.169,848.374,428388.74768268,0
+AIG.US,D,20021008,000000,868.466,897.436,847.194,888.727,537256.77709906,0
+AIG.US,D,20021009,000000,878.994,881.236,846.781,850.635,470133.12327464,0
+AIG.US,D,20021010,000000,846.604,901.664,839.114,901.664,554639.16154502,0
+AIG.US,D,20021011,000000,936.353,976.371,913.636,966.138,632350.73936508,0
+AIG.US,D,20021014,000000,938.132,964.861,930.062,942.978,389212.00469688,0
+AIG.US,D,20021015,000000,994.838,1055.6,984.973,1035.15,642690.44531163,0
+AIG.US,D,20021016,000000,1030.96,1039.55,1004.88,1009.58,468733.33624371,0
+AIG.US,D,20021017,000000,1009.58,1054.61,1009.58,1049.11,459934.82023311,0
+AIG.US,D,20021018,000000,1035.15,1052.04,1020.61,1030.49,441991.91060252,0
+AIG.US,D,20021021,000000,1026.44,1044.74,1010.87,1034.4,405587.27492726,0
+AIG.US,D,20021022,000000,1023.04,1031.93,1015.72,1031.93,267481.39735957,0
+AIG.US,D,20021023,000000,1024.67,1028.39,995.005,1019.79,424434.55277769,0
+AIG.US,D,20021024,000000,1019.79,1063.54,1012.46,1037.79,525173.44108636,0
+AIG.US,D,20021025,000000,1037.94,1062.42,1017.51,1058.01,379668.83453901,0
+AIG.US,D,20021028,000000,1059.48,1068.25,1031.13,1040.7,359907.01559786,0
+AIG.US,D,20021029,000000,1038.43,1044.9,1010.87,1042.14,350637.49566624,0
+AIG.US,D,20021030,000000,1042.32,1063.37,1020.61,1032.59,420819.1144725,0
+AIG.US,D,20021031,000000,1034.22,1039.55,1003.59,1011.68,407930.08708732,0
+AIG.US,D,20021101,000000,1009.22,1011.68,986.585,1000.36,390994.29167231,0
+AIG.US,D,20021104,000000,1027.91,1060.95,1026.29,1030.96,471073.09654252,0
+AIG.US,D,20021105,000000,1045.71,1059.48,1034.4,1056.37,284658.28981408,0
+AIG.US,D,20021106,000000,1063.37,1077.17,1035.31,1065.16,336279.50572826,0
+AIG.US,D,20021107,000000,1062.72,1062.88,1027.91,1037.14,304125.09550014,0
+AIG.US,D,20021108,000000,1043.28,1051.36,1036.63,1042.79,347214.32462038,0
+AIG.US,D,20021111,000000,1037.62,1046.05,1024.98,1032.1,202579.49853193,0
+AIG.US,D,20021112,000000,1041.69,1047.65,1030.32,1035.85,249087.82954969,0
+AIG.US,D,20021113,000000,1036.03,1042.14,1013.94,1029.86,335983.47518611,0
+AIG.US,D,20021114,000000,1039.24,1066.94,1036.18,1063.37,290758.96047143,0
+AIG.US,D,20021115,000000,1059.48,1098.21,1055.28,1098.08,493022.08271949,0
+AIG.US,D,20021118,000000,1098.21,1102.76,1073.92,1075.55,336591.81286381,0
+AIG.US,D,20021119,000000,1075.7,1093.2,1069.05,1076.63,307833.1069302,0
+AIG.US,D,20021120,000000,1075.55,1090.25,1071,1090.25,402540.50010338,0
+AIG.US,D,20021121,000000,1093.03,1103.9,1072.14,1082.15,547446.9418439,0
+AIG.US,D,20021122,000000,1083.62,1089.96,1059.31,1059.48,455731.38999194,0
+AIG.US,D,20021125,000000,1059.48,1071.63,1045.38,1052.98,334476.8730111,0
+AIG.US,D,20021126,000000,1052.98,1052.98,1006.17,1008.46,413262.70599443,0
+AIG.US,D,20021127,000000,1014.29,1050.74,1012.64,1046.05,332899.06074002,0
+AIG.US,D,20021129,000000,1050.1,1060.11,1043.6,1053.85,144011.22910447,0
+AIG.US,D,20021202,000000,1075.55,1075.55,1019.79,1037.46,380904.83834902,0
+AIG.US,D,20021203,000000,1027.05,1030.49,1012.46,1016.24,267655.35345135,0
+AIG.US,D,20021204,000000,1016.24,1027.74,1007.01,1013.5,331931.62072083,0
+AIG.US,D,20021205,000000,1012.03,1015.11,987.224,989.813,276119.18201052,0
+AIG.US,D,20021206,000000,984.137,990.288,971.987,979.124,350062.72846241,0
+AIG.US,D,20021209,000000,975.221,988.049,961.783,964.202,397985.08853031,0
+AIG.US,D,20021210,000000,967.957,985.287,963.887,983.34,294301.15410642,0
+AIG.US,D,20021211,000000,974.434,1009.75,974.434,997.443,303339.74986941,0
+AIG.US,D,20021212,000000,987.381,996.637,963.248,972.635,271124.30241611,0
+AIG.US,D,20021213,000000,969.579,975.566,952.69,955.011,344257.07106011,0
+AIG.US,D,20021216,000000,959.021,995.164,959.021,992.256,390555.84093807,0
+AIG.US,D,20021217,000000,980.078,992.078,978.003,980.392,309091.49105613,0
+AIG.US,D,20021218,000000,980.569,980.569,949.141,955.62,466011.0760004,0
+AIG.US,D,20021219,000000,951.747,970.69,934.082,940.255,375926.23534799,0
+AIG.US,D,20021220,000000,951.747,962.933,939.587,956.112,563328.82783738,0
+AIG.US,D,20021223,000000,956.279,979.291,950.754,961.616,283153.72221323,0
+AIG.US,D,20021224,000000,961.783,967.603,954.647,959.709,90374.767472036,0
+AIG.US,D,20021226,000000,959.709,974.611,938.781,943.657,227355.52552212,0
+AIG.US,D,20021227,000000,941.16,948.67,913.636,917.381,276911.64865085,0
+AIG.US,D,20021230,000000,921.431,931.33,915.278,929.216,314739.46896003,0
+AIG.US,D,20021231,000000,928.42,936.353,907.217,936.353,336565.36339955,0
+AIG.US,D,20030102,000000,940.422,976.047,934.564,976.047,387421.57942474,0
+AIG.US,D,20030103,000000,971.987,978.003,963.719,973.147,240427.66458285,0
+AIG.US,D,20030106,000000,973.147,1011.86,972.812,1005.89,322006.96790554,0
+AIG.US,D,20030107,000000,1005.89,1006.68,980.923,986.27,332314.12066532,0
+AIG.US,D,20030108,000000,986.27,995.334,971.043,973.953,213269.15123622,0
+AIG.US,D,20030109,000000,979.291,1010.87,979.291,1010.07,267171.12479821,0
+AIG.US,D,20030110,000000,1006.03,1013.33,995.98,1000.52,286633.86133593,0
+AIG.US,D,20030113,000000,1004.38,1023.04,1000.36,1016.88,314156.5634595,0
+AIG.US,D,20030114,000000,1012.82,1027.91,1006.86,1027.91,292312.35785243,0
+AIG.US,D,20030115,000000,1027.91,1028.39,1006.86,1019.63,345884.73039841,0
+AIG.US,D,20030116,000000,1019.63,1027.91,1007.01,1015.57,349032.21664385,0
+AIG.US,D,20030117,000000,1015.72,1015.72,994.522,1002.3,313430.22047979,0
+AIG.US,D,20030121,000000,1016.54,1018.17,993.057,993.878,243244.5325252,0
+AIG.US,D,20030122,000000,994.026,1005.19,976.047,977.669,329186.98016161,0
+AIG.US,D,20030123,000000,975.221,995.642,975.221,986.27,275400.9773275,0
+AIG.US,D,20030124,000000,950.921,954.303,907.04,907.04,969995.44436334,0
+AIG.US,D,20030127,000000,907.217,915.445,884.195,893.897,531383.97874906,0
+AIG.US,D,20030128,000000,897.957,921.117,897.957,906.352,444098.71215854,0
+AIG.US,D,20030129,000000,906.509,906.509,883.025,897.161,400904.70246839,0
+AIG.US,D,20030130,000000,895.204,898.105,861.006,861.979,516447.15245889,0
+AIG.US,D,20030131,000000,861.979,888.727,859.561,876.076,497369.96772692,0
+AIG.US,D,20030203,000000,883.025,901.368,879.79,895.667,369829.63383898,0
+AIG.US,D,20030204,000000,816.938,837.856,800.413,836.873,2213023.621717,0
+AIG.US,D,20030205,000000,832.007,832.164,819.366,822.61,978137.81020319,0
+AIG.US,D,20030206,000000,810.98,814.981,779.18,780.133,984556.89171861,0
+AIG.US,D,20030207,000000,784.214,791.507,749.385,755.873,824188.70355132,0
+AIG.US,D,20030210,000000,755.873,762.34,742.898,760.739,698127.50508705,0
+AIG.US,D,20030211,000000,760.739,780.645,760.739,767.837,587612.48787773,0
+AIG.US,D,20030212,000000,770.284,776.594,745.021,752.59,448047.82062808,0
+AIG.US,D,20030213,000000,772.83,793.307,762.34,776.417,1002767.3478529,0
+AIG.US,D,20030214,000000,776.417,801.691,776.417,799.43,574095.79436022,0
+AIG.US,D,20030218,000000,814.205,828.429,813.349,824.251,543517.16182899,0
+AIG.US,D,20030219,000000,825.549,825.549,803.657,812.249,306133.22020878,0
+AIG.US,D,20030220,000000,816.289,818.246,805.229,805.407,275464.04912685,0
+AIG.US,D,20030221,000000,813.349,826.335,806.075,822.462,388398.17502773,0
+AIG.US,D,20030224,000000,820.486,823.081,800.6,803.657,329909.25399299,0
+AIG.US,D,20030225,000000,803.805,814.519,795.705,814.519,377847.89065428,0
+AIG.US,D,20030226,000000,814.519,815.315,797.522,800.6,452691.73617767,0
+AIG.US,D,20030227,000000,804.63,821.469,798.644,816.751,363072.81301086,0
+AIG.US,D,20030228,000000,815.797,825.204,791.507,797.799,593482.23436647,0
+AIG.US,D,20030303,000000,800.727,808.474,779.347,782.611,441107.88812441,0
+AIG.US,D,20030304,000000,771.228,781.775,767.227,769.753,431631.85891423,0
+AIG.US,D,20030305,000000,773.832,793.916,773.204,793.464,351377.06337808,0
+AIG.US,D,20030306,000000,782.109,785.697,767.994,773.204,325436.24267392,0
+AIG.US,D,20030307,000000,758.429,785,755.037,775.778,406420.43305105,0
+AIG.US,D,20030310,000000,766.361,767.994,733.185,734.454,417435.617623,0
+AIG.US,D,20030311,000000,734.621,747.557,719.414,720.534,601957.25308358,0
+AIG.US,D,20030312,000000,720.661,725.076,695.418,724.25,822094.10944034,0
+AIG.US,D,20030313,000000,740.43,778.07,737.197,772.83,758116.92457428,0
+AIG.US,D,20030314,000000,773.509,799.577,772.83,793.307,600864.68675275,0
+AIG.US,D,20030317,000000,793.464,833.796,780.802,833.796,658683.21559751,0
+AIG.US,D,20030318,000000,838.328,839.448,813.881,826.01,551910.79757919,0
+AIG.US,D,20030319,000000,826.01,841.553,825.873,840.461,453303.12571661,0
+AIG.US,D,20030320,000000,836.529,853.751,821.469,844.128,413443.78309581,0
+AIG.US,D,20030321,000000,862.775,887.567,849.829,882.72,590941.05122454,0
+AIG.US,D,20030324,000000,879.348,879.348,837.856,842.092,541548.71131674,0
+AIG.US,D,20030325,000000,844.128,850.635,827.78,840.294,522759.41883024,0
+AIG.US,D,20030326,000000,842.516,842.516,823.573,833.796,392850.84060506,0
+AIG.US,D,20030327,000000,822.295,834.445,812.082,816.594,505409.58757104,0
+AIG.US,D,20030328,000000,811.756,813.035,802.026,807.708,352069.83588395,0
+AIG.US,D,20030331,000000,791.507,814.981,785.52,801.199,454260.39286496,0
+AIG.US,D,20030401,000000,801.386,823.238,801.386,819.856,412313.5771428,0
+AIG.US,D,20030402,000000,848.237,868.466,838.141,859.039,546235.35292396,0
+AIG.US,D,20030403,000000,871.701,872.507,847.371,850.635,388368.67370222,0
+AIG.US,D,20030404,000000,858.44,872.34,851.432,869.44,393723.67292523,0
+AIG.US,D,20030407,000000,899.755,921.117,876.076,876.419,639050.59211635,0
+AIG.US,D,20030408,000000,876.419,881.895,866.865,869.253,376753.28974927,0
+AIG.US,D,20030409,000000,873.008,890.801,858.725,860.199,403162.0625132,0
+AIG.US,D,20030410,000000,860.199,871.387,854.851,861.006,315761.8424819,0
+AIG.US,D,20030411,000000,865.223,874.955,854.665,859.216,278024.56072341,0
+AIG.US,D,20030414,000000,859.373,870.403,854.665,870.226,419553.60933696,0
+AIG.US,D,20030415,000000,870.226,874.778,857.133,874.62,346058.68649019,0
+AIG.US,D,20030416,000000,883.025,888.874,850.635,856.66,492320.15462985,0
+AIG.US,D,20030417,000000,856.66,870.403,856.297,869.125,347138.0280889,0
+AIG.US,D,20030421,000000,877.382,890.801,872.045,883.025,290837.29157709,0
+AIG.US,D,20030422,000000,883.025,923.535,879.348,922.09,709954.48475398,0
+AIG.US,D,20030423,000000,923.535,947.874,920.301,944.109,559343.0970327,0
+AIG.US,D,20030424,000000,944.109,944.109,884.637,897.161,738765.07232898,0
+AIG.US,D,20030425,000000,903.304,907.217,880.626,887.105,363950.73176646,0
+AIG.US,D,20030428,000000,893.553,925.148,888.874,919.023,361662.85310906,0
+AIG.US,D,20030429,000000,919.023,926.788,903.147,916.605,382566.06816118,0
+AIG.US,D,20030430,000000,916.742,945.122,916.742,938.948,487642.66860642,0
+AIG.US,D,20030501,000000,938.948,941.721,908.976,928.233,391610.7676467,0
+AIG.US,D,20030502,000000,928.233,937.356,909.595,935.871,407952.46740322,0
+AIG.US,D,20030505,000000,935.871,947.039,930.062,932.942,325286.70147222,0
+AIG.US,D,20030506,000000,932.942,942.978,923.535,931.665,351027.11662035,0
+AIG.US,D,20030507,000000,928.42,931.665,913.026,916.261,445037.66813932,0
+AIG.US,D,20030508,000000,916.438,916.438,894.86,898.606,406354.30939044,0
+AIG.US,D,20030509,000000,906.509,914.127,894.398,911.405,291537.18509256,0
+AIG.US,D,20030512,000000,911.405,915.946,895.51,913.026,406685.94498061,0
+AIG.US,D,20030513,000000,913.203,913.803,897.613,901.201,338788.13568342,0
+AIG.US,D,20030514,000000,909.772,917.037,897.613,914.815,367309.81372587,0
+AIG.US,D,20030515,000000,921.943,936.049,919.514,928.587,367481.73524348,0
+AIG.US,D,20030516,000000,926.788,939.754,919.023,938.948,408784.60823993,0
+AIG.US,D,20030519,000000,928.42,933.267,896.827,905.044,447471.01885007,0
+AIG.US,D,20030520,000000,904.12,908.318,883.025,897.957,315648.92361531,0
+AIG.US,D,20030521,000000,891.164,899.048,884.637,898.105,333488.06996308,0
+AIG.US,D,20030522,000000,896.827,905.742,891.931,904.12,344013.93944645,0
+AIG.US,D,20030523,000000,904.297,904.297,889.542,890.978,290094.67200399,0
+AIG.US,D,20030527,000000,885.492,918.06,883.674,915.602,426897.40481395,0
+AIG.US,D,20030528,000000,922.592,931.665,913.026,919.023,444204.51001552,0
+AIG.US,D,20030529,000000,919.023,927.751,905.212,911.405,399058.3264065,0
+AIG.US,D,20030530,000000,911.405,938.948,911.405,937.808,396302.49568935,0
+AIG.US,D,20030602,000000,939.754,969.245,938.948,947.874,452618.49150745,0
+AIG.US,D,20030603,000000,949.457,954.303,930.199,938.132,396349.29089532,0
+AIG.US,D,20030604,000000,937.356,955.011,930.062,951.403,318951.03749789,0
+AIG.US,D,20030605,000000,951.236,959.021,942.192,954.824,278419.26811295,0
+AIG.US,D,20030606,000000,960.82,973.766,937.955,944.109,424909.62584705,0
+AIG.US,D,20030609,000000,940.571,942.33,927.594,930.062,234206.95404929,0
+AIG.US,D,20030610,000000,933.267,943.657,929.522,938.614,218949.6823269,0
+AIG.US,D,20030611,000000,945.397,961.616,938.132,961.145,294681.61947674,0
+AIG.US,D,20030612,000000,961.145,971.692,937.159,944.62,341502.25763003,0
+AIG.US,D,20030613,000000,945.397,947.039,934.721,942.978,231745.11930011,0
+AIG.US,D,20030616,000000,952.69,975.566,944.62,975.398,403455.04119408,0
+AIG.US,D,20030617,000000,980.255,980.255,966.522,971.692,331093.3761616,0
+AIG.US,D,20030618,000000,970.513,981.896,951.098,962.285,483466.70511658,0
+AIG.US,D,20030619,000000,962.285,963.248,932.451,938.132,377780.74970657,0
+AIG.US,D,20030620,000000,942.978,948.984,930.829,936.51,451780.24694823,0
+AIG.US,D,20030623,000000,936.353,938.476,914.668,927.133,308546.2251778,0
+AIG.US,D,20030624,000000,923.535,925.148,907.365,921.776,368599.73375147,0
+AIG.US,D,20030625,000000,921.117,921.117,901.664,901.664,354057.61485085,0
+AIG.US,D,20030626,000000,901.831,917.381,894.211,910.589,403905.69937337,0
+AIG.US,D,20030627,000000,911.405,915.445,894.703,902.311,316903.23859288,0
+AIG.US,D,20030630,000000,900.051,902.174,889.542,894.054,456445.52552662,0
+AIG.US,D,20030701,000000,889.542,902.459,878.169,899.903,433171.01427602,0
+AIG.US,D,20030702,000000,890.477,924.694,890.477,923.535,408409.22930504,0
+AIG.US,D,20030703,000000,919.514,924.361,908.161,915.119,226142.91931509,0
+AIG.US,D,20030707,000000,927.594,939.587,924.361,936.51,337865.45629601,0
+AIG.US,D,20030708,000000,934.082,944.109,925.972,939.754,343801.32644539,0
+AIG.US,D,20030709,000000,937.808,943.165,916.261,923.692,406078.62459001,0
+AIG.US,D,20030710,000000,915.445,917.381,903.304,904.887,372279.26114312,0
+AIG.US,D,20030711,000000,907.365,930.524,906.509,926.14,317080.24654593,0
+AIG.US,D,20030714,000000,934.564,953.566,931.143,946.901,394875.24190707,0
+AIG.US,D,20030715,000000,950.292,962.412,948.67,960.82,517349.48610456,0
+AIG.US,D,20030716,000000,975.398,975.398,961.459,968.891,447643.95765477,0
+AIG.US,D,20030717,000000,968.714,972.135,957.704,968.891,435976.69206042,0
+AIG.US,D,20030718,000000,977.846,978.946,964.545,972.468,402242.43498706,0
+AIG.US,D,20030721,000000,972.135,976.696,961.97,972.135,318323.37136555,0
+AIG.US,D,20030722,000000,972.135,983.979,965.667,981.552,380618.98067774,0
+AIG.US,D,20030723,000000,981.552,981.552,965.028,976.204,360403.45169604,0
+AIG.US,D,20030724,000000,987.538,1014.46,981.552,1007.79,629715.96581121,0
+AIG.US,D,20030725,000000,1019.13,1050.57,1009.75,1047.51,619207.3902083,0
+AIG.US,D,20030728,000000,1057.06,1057.06,1035.31,1048.31,403356.3643467,0
+AIG.US,D,20030729,000000,1048.14,1049.11,1019.31,1025.31,381971.9725027,0
+AIG.US,D,20030730,000000,1029.7,1040.19,1028.24,1030.01,300428.27422803,0
+AIG.US,D,20030731,000000,1036.63,1054.79,1031.29,1040.19,407911.77591977,0
+AIG.US,D,20030801,000000,1036.95,1049.11,1013.33,1018.52,335358.86091504,0
+AIG.US,D,20030804,000000,1008.09,1008.09,993.057,1008.09,397608.69230834,0
+AIG.US,D,20030805,000000,1006.17,1016.08,996.458,996.458,368142.97184966,0
+AIG.US,D,20030806,000000,997.264,1021.08,993.373,1006.03,380375.84906407,0
+AIG.US,D,20030807,000000,1005.38,1009.22,998.587,1004.54,381272.07898723,0
+AIG.US,D,20030808,000000,1009.39,1011.03,998.896,1007.79,201683.26860879,0
+AIG.US,D,20030811,000000,1007.79,1027.05,1006.86,1012.82,259132.52224118,0
+AIG.US,D,20030812,000000,1010.24,1024.82,1003.41,1024.01,264761.17169044,0
+AIG.US,D,20030813,000000,1024.16,1028.71,997.582,1002.64,328633.5759866,0
+AIG.US,D,20030814,000000,1002.64,1017.51,991.445,1016.54,241556.8532488,0
+AIG.US,D,20030815,000000,1016.72,1018.03,1005.38,1011.03,146821.99332429,0
+AIG.US,D,20030818,000000,1018.34,1023.04,1011.2,1015.11,188470.74393014,0
+AIG.US,D,20030819,000000,1021.59,1022.08,1011.03,1020.75,243668.74124024,0
+AIG.US,D,20030820,000000,1019.13,1019.31,994.67,999.035,324929.63370487,0
+AIG.US,D,20030821,000000,999.035,1004.88,980.392,983.164,384935.32978549,0
+AIG.US,D,20030822,000000,992.434,992.761,963.887,965.509,391935.28222727,0
+AIG.US,D,20030825,000000,965.667,967.957,958.854,965.195,296719.24551088,0
+AIG.US,D,20030826,000000,964.545,979.93,955.62,978.16,270037.83980779,0
+AIG.US,D,20030827,000000,972.97,977.02,962.118,963.248,211667.94136216,0
+AIG.US,D,20030828,000000,963.248,965.667,949.624,963.435,273459.99356657,0
+AIG.US,D,20030829,000000,963.435,966.335,952.091,965.195,213520.42114657,0
+AIG.US,D,20030902,000000,962.412,964.035,944.276,956.112,489378.16037587,0
+AIG.US,D,20030903,000000,964.035,980.736,962.599,973.766,507957.89172257,0
+AIG.US,D,20030904,000000,980.255,980.569,965.195,967.288,305731.39180962,0
+AIG.US,D,20030905,000000,966.817,969.717,949.141,955.188,300579.85000391,0
+AIG.US,D,20030908,000000,960.004,968.891,954.824,965.352,294873.88673608,0
+AIG.US,D,20030909,000000,964.861,981.896,964.035,977.177,315592.97282555,0
+AIG.US,D,20030910,000000,980.255,988.049,976.371,981.552,332065.90261624,0
+AIG.US,D,20030911,000000,984.304,988.049,969.579,974.611,400338.07356125,0
+AIG.US,D,20030912,000000,973.766,976.204,958.401,972.97,272911.67582698,0
+AIG.US,D,20030915,000000,972.135,972.135,950.617,953.566,350684.29087222,0
+AIG.US,D,20030916,000000,954.303,977.512,954.303,975.398,341563.29485522,0
+AIG.US,D,20030917,000000,973.766,973.766,964.712,967.603,221674.99443146,0
+AIG.US,D,20030918,000000,964.035,985.12,962.412,983.646,339410.71538032,0
+AIG.US,D,20030919,000000,981.896,984.304,972.135,977.846,339431.06112204,0
+AIG.US,D,20030922,000000,970.513,970.513,959.709,968.134,273827.23420477,0
+AIG.US,D,20030923,000000,969.717,973.304,952.867,968.586,291186.22104774,0
+AIG.US,D,20030924,000000,964.861,967.288,927.751,939.754,569324.71792484,0
+AIG.US,D,20030925,000000,942.978,949.948,938.299,939.754,306752.74804441,0
+AIG.US,D,20030926,000000,939.754,949.457,931.498,931.665,334934.6522,0
+AIG.US,D,20030929,000000,932.451,945.889,930.524,943.165,299741.60544468,0
+AIG.US,D,20030930,000000,942.978,942.978,927.594,934.879,374266.02282293,0
+AIG.US,D,20031001,000000,938.132,970.513,937.483,970.513,386091.98520278,0
+AIG.US,D,20031002,000000,970.513,980.255,966.817,978.16,300697.85530593,0
+AIG.US,D,20031003,000000,987.538,999.721,978.652,981.091,398194.64967011,0
+AIG.US,D,20031006,000000,981.238,991.277,978.77,985.455,181703.75023115,0
+AIG.US,D,20031007,000000,981.896,989.645,972.97,989.645,288814.92484926,0
+AIG.US,D,20031008,000000,989.645,989.813,977.335,986.418,222218.22573561,0
+AIG.US,D,20031009,000000,986.418,996.458,977.512,986.093,348016.96413159,0
+AIG.US,D,20031010,000000,986.093,987.224,975.398,976.863,225429.8010675,0
+AIG.US,D,20031013,000000,979.468,1001.65,978.77,995.503,236061.46840786,0
+AIG.US,D,20031014,000000,998.896,1013.94,997.264,1012.64,346188.89923725,0
+AIG.US,D,20031015,000000,1018.34,1022.87,1001.32,1012.46,325593.92217232,0
+AIG.US,D,20031016,000000,1006.17,1013.33,999.035,1007.79,331470.78967066,0
+AIG.US,D,20031017,000000,1007.79,1007.79,978.318,989.645,417333.88891436,0
+AIG.US,D,20031020,000000,994.838,1003.76,985.916,1003.76,260903.61905866,0
+AIG.US,D,20031021,000000,988.364,994.838,982.181,992.761,359274.2630301,0
+AIG.US,D,20031022,000000,992.761,992.761,971.348,976.204,332206.28823416,0
+AIG.US,D,20031023,000000,972.135,987.046,969.717,981.238,295021.39336361,0
+AIG.US,D,20031024,000000,977.846,983.812,960.634,975.054,345400.50174527,0
+AIG.US,D,20031027,000000,983.497,984.973,968.891,971.829,252646.29977805,0
+AIG.US,D,20031028,000000,975.87,979.468,965.667,978.003,364746.25026804,0
+AIG.US,D,20031029,000000,978.003,987.538,974.611,986.762,310740.51342325,0
+AIG.US,D,20031030,000000,992.434,1000.52,980.255,981.896,361421.75606957,0
+AIG.US,D,20031031,000000,985.916,998.269,981.729,985.582,306321.41831976,0
+AIG.US,D,20031103,000000,985.916,1007.01,985.916,1001.32,275770.25253987,0
+AIG.US,D,20031104,000000,1003.76,1004.26,989.645,992.078,286870.88922707,0
+AIG.US,D,20031105,000000,984.304,986.585,964.861,972.635,361775.77197565,0
+AIG.US,D,20031106,000000,970.513,973.441,963.435,970.061,299159.71723125,0
+AIG.US,D,20031107,000000,972.135,973.766,943.794,944.276,496641.59017304,0
+AIG.US,D,20031110,000000,944.276,967.121,944.276,962.118,424981.8532302,0
+AIG.US,D,20031111,000000,959.207,969.422,957.242,965.195,223630.22021158,0
+AIG.US,D,20031112,000000,964.035,968.449,957.891,965.352,213977.18304839,0
+AIG.US,D,20031113,000000,957.547,962.285,947.707,958.707,300880.9669815,0
+AIG.US,D,20031114,000000,956.613,960.004,941.357,944.777,308951.10543821,0
+AIG.US,D,20031117,000000,939.754,945.741,931.969,944.453,274324.68759004,0
+AIG.US,D,20031118,000000,948.67,950.292,936.51,937.356,329207.32590335,0
+AIG.US,D,20031119,000000,938.948,945.122,932.648,941.16,241820.33060419,0
+AIG.US,D,20031120,000000,934.082,938.132,917.568,919.681,364723.86995214,0
+AIG.US,D,20031121,000000,923.535,926.965,909.94,916.87,401237.35534566,0
+AIG.US,D,20031124,000000,923.535,932.795,921.117,930.062,399496.77714076,0
+AIG.US,D,20031125,000000,927.594,936.826,924.203,926.454,332436.1951157,0
+AIG.US,D,20031126,000000,928.42,948.012,927.427,947.039,293734.52519927,0
+AIG.US,D,20031128,000000,945.397,947.52,937.356,938.948,128250.40027428,0
+AIG.US,D,20031201,000000,938.948,963.435,938.948,958.569,370072.76545264,0
+AIG.US,D,20031202,000000,955.188,960.171,942.192,944.777,354042.35554455,0
+AIG.US,D,20031203,000000,943.657,971.829,938.614,940.422,431430.43607112,0
+AIG.US,D,20031204,000000,937.356,956.948,937.356,954.647,365912.06126911,0
+AIG.US,D,20031205,000000,951.098,962.933,946.567,949.948,231214.09544098,0
+AIG.US,D,20031208,000000,948.67,959.021,946.233,956.781,211136.91750305,0
+AIG.US,D,20031209,000000,955.945,975.054,952.533,970.69,430033.70090145,0
+AIG.US,D,20031210,000000,964.035,971.348,958.854,966.974,325893.00457574,0
+AIG.US,D,20031211,000000,968.134,990.446,966.335,985.769,355302.77424464,0
+AIG.US,D,20031212,000000,996.458,1010.24,995.005,1006.49,449949.13019264,0
+AIG.US,D,20031215,000000,1018.34,1030.49,1013.64,1019.13,544997.31453976,0
+AIG.US,D,20031216,000000,1019.94,1042.64,1015.4,1039.89,477206.32038664,0
+AIG.US,D,20031217,000000,1039.55,1039.55,1026.44,1036.18,297574.78395057,0
+AIG.US,D,20031218,000000,1036.18,1050.74,1031.29,1049.93,334742.38494066,0
+AIG.US,D,20031219,000000,1049.93,1049.93,1036.95,1046.21,422892.34555465,0
+AIG.US,D,20031222,000000,1042.64,1049.93,1041.33,1047.34,314332.55412545,0
+AIG.US,D,20031223,000000,1043.45,1052.82,1041.97,1051.54,226566.11074305,0
+AIG.US,D,20031224,000000,1050.27,1053.99,1043.6,1050.42,110397.0119073,0
+AIG.US,D,20031226,000000,1051.54,1056.26,1046.54,1048.46,59471.620360232,0
+AIG.US,D,20031229,000000,1046.68,1066.42,1045.71,1066.13,282068.276892,0
+AIG.US,D,20031230,000000,1061.26,1070.32,1053.17,1069.72,217356.61074952,0
+AIG.US,D,20031231,000000,1069.38,1075.02,1065.34,1073.92,243412.38489445,0
+AIG.US,D,20040102,000000,1077.49,1091.26,1075.55,1082.15,277387.7390073,0
+AIG.US,D,20040105,000000,1090.42,1099.68,1085.59,1098.84,324997.79193967,0
+AIG.US,D,20040106,000000,1098.53,1098.84,1085.89,1096.29,285682.69791011,0
+AIG.US,D,20040107,000000,1092.04,1109.86,1089.48,1109.71,394894.57036172,0
+AIG.US,D,20040108,000000,1111.49,1119.6,1108.09,1119.45,360859.19631077,0
+AIG.US,D,20040109,000000,1114.76,1131.73,1114.25,1120.07,404548.62481201,0
+AIG.US,D,20040112,000000,1122.85,1142.27,1120.07,1142.27,386292.3907588,0
+AIG.US,D,20040113,000000,1142.27,1147.3,1120.23,1125.92,454968.42467712,0
+AIG.US,D,20040114,000000,1125.92,1138.25,1123.98,1127.85,283730.52399124,0
+AIG.US,D,20040115,000000,1127.85,1134.5,1121.87,1126.87,334624.37963862,0
+AIG.US,D,20040116,000000,1130.94,1134.69,1123.98,1131.12,335558.24918399,0
+AIG.US,D,20040120,000000,1127.05,1133.87,1111.99,1119.6,309142.35541045,0
+AIG.US,D,20040121,000000,1117.98,1136.63,1114.25,1134.69,327131.04295994,0
+AIG.US,D,20040122,000000,1133.35,1146.36,1123.65,1127.85,267678.75105434,0
+AIG.US,D,20040123,000000,1130.13,1133.52,1111.99,1115.39,345199.07890215,0
+AIG.US,D,20040126,000000,1114.76,1130.29,1113.29,1128.19,249365.54892429,0
+AIG.US,D,20040127,000000,1120.42,1126.56,1107.48,1109.08,261125.38764351,0
+AIG.US,D,20040128,000000,1117.17,1125.11,1099.36,1103.41,306611.3451394,0
+AIG.US,D,20040129,000000,1109.86,1125.11,1105.67,1122.34,289972.59755362,0
+AIG.US,D,20040130,000000,1122.34,1127.39,1110.53,1125.27,312635.71926528,0
+AIG.US,D,20040202,000000,1127.71,1154.62,1126.56,1148.44,429837.36449376,0
+AIG.US,D,20040203,000000,1148.44,1149.9,1139.71,1146.19,271974.75442037,0
+AIG.US,D,20040204,000000,1134.99,1146.97,1131.42,1136.63,340098.40145076,0
+AIG.US,D,20040205,000000,1137.41,1157.84,1133.35,1155.75,249532.38400647,0
+AIG.US,D,20040206,000000,1154.29,1173.72,1153.13,1169.52,325997.78514565,0
+AIG.US,D,20040209,000000,1173.89,1174.21,1160.1,1163.84,238362.57179738,0
+AIG.US,D,20040210,000000,1163.84,1207.09,1163.67,1190.87,532314.79643314,0
+AIG.US,D,20040211,000000,1183.6,1212.6,1170.65,1204.66,545658.55114595,0
+AIG.US,D,20040212,000000,1200.76,1215.22,1200.76,1213.72,430281.91895054,0
+AIG.US,D,20040213,000000,1214.87,1221.68,1205.32,1210.65,330186.97336759,0
+AIG.US,D,20040217,000000,1215.22,1225.9,1210.83,1217.12,211130.81378053,0
+AIG.US,D,20040218,000000,1217.3,1220.87,1200.45,1204.84,247569.01992965,0
+AIG.US,D,20040219,000000,1208.08,1213.1,1186.97,1190.28,353448.25988606,0
+AIG.US,D,20040220,000000,1194.95,1200.45,1185.36,1193.16,317584.8209408,0
+AIG.US,D,20040223,000000,1199.01,1211.13,1188.32,1199.46,257531.31236712,0
+AIG.US,D,20040224,000000,1197.37,1207.25,1190.56,1195.75,287805.77605951,0
+AIG.US,D,20040225,000000,1174.03,1210.99,1174.03,1205.46,263583.15324434,0
+AIG.US,D,20040226,000000,1204.66,1208.72,1194.48,1205.79,245170.25697982,0
+AIG.US,D,20040227,000000,1203.84,1208.72,1198.83,1199.01,309216.61736776,0
+AIG.US,D,20040301,000000,1204.66,1207.4,1194.95,1200.45,227847.89247197,0
+AIG.US,D,20040302,000000,1200.45,1203.03,1194.29,1197.71,324682.43294287,0
+AIG.US,D,20040303,000000,1192.5,1211.81,1192.33,1210.34,282891.26214493,0
+AIG.US,D,20040304,000000,1208.22,1217.46,1204.66,1214.87,195317.08602186,0
+AIG.US,D,20040305,000000,1206.31,1218.45,1199.81,1203.56,309187.11604226,0
+AIG.US,D,20040308,000000,1202.22,1203.56,1188.16,1192.67,202121.71934303,0
+AIG.US,D,20040309,000000,1189.26,1191.75,1176.28,1182.79,288167.93026228,0
+AIG.US,D,20040310,000000,1178.77,1181.15,1159.77,1165.14,334487.04588196,0
+AIG.US,D,20040311,000000,1158.48,1171.27,1143.73,1147.96,459131.16343483,0
+AIG.US,D,20040312,000000,1149.57,1164.99,1149.09,1160.26,339392.40421276,0
+AIG.US,D,20040315,000000,1151.99,1154.46,1131.42,1135.16,459482.12747964,0
+AIG.US,D,20040316,000000,1144.74,1156.07,1138.09,1153.28,329656.96679556,0
+AIG.US,D,20040317,000000,1153.61,1186.97,1153.13,1182.95,343742.32379437,0
+AIG.US,D,20040318,000000,1181.97,1191.24,1169,1189.43,301002.02414478,0
+AIG.US,D,20040319,000000,1183.6,1187.67,1168.2,1168.2,273526.11722719,0
+AIG.US,D,20040322,000000,1165.77,1165.95,1130.94,1145.33,462558.40362903,0
+AIG.US,D,20040323,000000,1147.14,1154.29,1131.42,1134.17,346657.8685841,0
+AIG.US,D,20040324,000000,1132.55,1136.79,1113.12,1123.15,427065.25718322,0
+AIG.US,D,20040325,000000,1127.71,1142.95,1122.85,1140.82,299427.26373498,0
+AIG.US,D,20040326,000000,1134.99,1145.03,1130.13,1137.23,252102.05118681,0
+AIG.US,D,20040329,000000,1138.7,1165.62,1138.7,1159.47,241325.92908017,0
+AIG.US,D,20040330,000000,1154.46,1164.99,1151.99,1162.05,213280.34139418,0
+AIG.US,D,20040331,000000,1162.05,1164.16,1150.07,1156.07,287964.472845,0
+AIG.US,D,20040401,000000,1175.49,1194.78,1173.23,1188.01,574038.82628339,0
+AIG.US,D,20040402,000000,1205.46,1207.9,1191.24,1203.84,345899.9897047,0
+AIG.US,D,20040405,000000,1213.59,1231.22,1212.76,1231.22,377650.53695951,0
+AIG.US,D,20040406,000000,1231.22,1236.41,1224.42,1228.47,384813.25533512,0
+AIG.US,D,20040407,000000,1230.6,1244.34,1220.69,1235.47,773712.95289646,0
+AIG.US,D,20040408,000000,1245.97,1247.12,1226.53,1235.76,351105.44772601,0
+AIG.US,D,20040412,000000,1242.58,1250.81,1239.47,1243.89,240409.35341529,0
+AIG.US,D,20040413,000000,1253.28,1253.45,1215.5,1220.87,414932.07410327,0
+AIG.US,D,20040414,000000,1225.73,1239.02,1209.53,1216.03,440804.73657264,0
+AIG.US,D,20040415,000000,1219.25,1226.04,1195.75,1210.05,398054.2640522,0
+AIG.US,D,20040416,000000,1217.64,1220.08,1196.71,1218.11,298972.53640733,0
+AIG.US,D,20040419,000000,1216.83,1223.48,1206.48,1214.87,228531.50939404,0
+AIG.US,D,20040420,000000,1221.68,1222.83,1182.79,1182.79,370290.46488913,0
+AIG.US,D,20040421,000000,1182.63,1192.82,1169.84,1186.04,388599.59787083,0
+AIG.US,D,20040422,000000,1183.6,1205.01,1159.94,1194.12,537042.12952382,0
+AIG.US,D,20040423,000000,1194.29,1205.97,1186.84,1198.35,262924.96849942,0
+AIG.US,D,20040426,000000,1203.84,1207.09,1177.3,1183.29,280723.42336373,0
+AIG.US,D,20040427,000000,1190.87,1194.12,1170.47,1177.3,292625.68227505,0
+AIG.US,D,20040428,000000,1174.67,1174.83,1154.13,1158.65,359228.48511121,0
+AIG.US,D,20040429,000000,1161.08,1184.25,1158.32,1163.35,405576.08476931,0
+AIG.US,D,20040430,000000,1170.65,1176.82,1158.17,1160.94,304733.43317783,0
+AIG.US,D,20040503,000000,1166.58,1174.21,1159,1164.32,269865.91829018,0
+AIG.US,D,20040504,000000,1160.94,1176.14,1147.96,1161.23,312999.90804222,0
+AIG.US,D,20040505,000000,1160.1,1164.16,1155.22,1158.48,262629.95524435,0
+AIG.US,D,20040506,000000,1150.37,1156.53,1144.39,1153.61,266029.72868723,0
+AIG.US,D,20040507,000000,1146.36,1151.99,1137.75,1140.02,426438.60833798,0
+AIG.US,D,20040510,000000,1124.48,1133.35,1113.61,1130.13,411291.20362092,0
+AIG.US,D,20040511,000000,1130.29,1157.52,1129.95,1143.38,429860.76209675,0
+AIG.US,D,20040512,000000,1135.79,1156.85,1120.42,1154.46,413238.29110436,0
+AIG.US,D,20040513,000000,1151.99,1166.58,1140.67,1150.54,316517.68678713,0
+AIG.US,D,20040514,000000,1147.3,1154.29,1135.32,1147.14,249736.85871083,0
+AIG.US,D,20040517,000000,1132.55,1136.63,1121.55,1124.29,370653.63637899,0
+AIG.US,D,20040518,000000,1126.1,1137.75,1119.31,1124.95,269880.16030939,0
+AIG.US,D,20040519,000000,1132.55,1148.77,1122.04,1126.87,310942.95355345,0
+AIG.US,D,20040520,000000,1127.05,1139.04,1126.87,1134.34,236231.3553513,0
+AIG.US,D,20040521,000000,1139.04,1150.37,1133.06,1136.63,284737.63820681,0
+AIG.US,D,20040524,000000,1143.11,1144.39,1129.01,1130.94,264358.32600422,0
+AIG.US,D,20040525,000000,1129.64,1166.91,1123.31,1166.58,365162.3206864,0
+AIG.US,D,20040526,000000,1165.77,1175.18,1163.67,1168.37,281633.89530608,0
+AIG.US,D,20040527,000000,1174.67,1188.94,1173.89,1179.55,308602.17596756,0
+AIG.US,D,20040528,000000,1184.43,1188.32,1177.3,1187.67,247290.28326795,0
+AIG.US,D,20040601,000000,1183.13,1188.45,1163.52,1182.79,314449.5421404,0
+AIG.US,D,20040602,000000,1194.12,1203.38,1186.53,1196.71,251534.40499257,0
+AIG.US,D,20040603,000000,1195.75,1203.69,1188.62,1190.1,251522.19754753,0
+AIG.US,D,20040604,000000,1199.81,1211.81,1197.19,1200.6,263196.5841515,0
+AIG.US,D,20040607,000000,1210.34,1214.87,1205.46,1211.95,214560.08854891,0
+AIG.US,D,20040608,000000,1209.53,1209.53,1195.3,1200.91,221235.52641012,0
+AIG.US,D,20040609,000000,1197.37,1201.45,1183.77,1188.94,210937.52923411,0
+AIG.US,D,20040610,000000,1189.26,1195.44,1181,1186.97,202401.47329181,0
+AIG.US,D,20040614,000000,1184.43,1186.84,1173.39,1178.92,204653.74690118,0
+AIG.US,D,20040615,000000,1184.43,1187.34,1165.77,1169,374946.58788376,0
+AIG.US,D,20040616,000000,1167.4,1175.68,1166.58,1171.75,196572.41828651,0
+AIG.US,D,20040617,000000,1169,1175.18,1159.31,1170.79,195689.4130955,0
+AIG.US,D,20040618,000000,1166.58,1177.3,1162.22,1169.34,291909.5121662,0
+AIG.US,D,20040621,000000,1164.99,1167.57,1157.03,1159.61,240841.70042702,0
+AIG.US,D,20040622,000000,1159.61,1172.77,1151.99,1171.47,250646.31336612,0
+AIG.US,D,20040623,000000,1171.47,1172.45,1152.5,1167.88,302265.49470613,0
+AIG.US,D,20040624,000000,1167.88,1168.54,1155.22,1156.85,267709.26966693,0
+AIG.US,D,20040625,000000,1157.84,1169.34,1155.58,1162.55,443868.80527699,0
+AIG.US,D,20040628,000000,1164.99,1175.98,1157.18,1159,288761.00863368,0
+AIG.US,D,20040629,000000,1159,1169,1153.96,1156.07,268509.87460396,0
+AIG.US,D,20040630,000000,1155.22,1160.94,1149.73,1154.93,362088.07911119,0
+AIG.US,D,20040701,000000,1148.77,1163.35,1145.5,1158.48,309510.61333574,0
+AIG.US,D,20040702,000000,1158.48,1168.2,1152.5,1160.1,178705.80518741,0
+AIG.US,D,20040706,000000,1160.1,1160.26,1148.44,1151.99,194155.34416915,0
+AIG.US,D,20040707,000000,1147.14,1153.28,1141.91,1146.8,280670.52443524,0
+AIG.US,D,20040708,000000,1143.91,1149.9,1134.34,1136.13,214180.64046567,0
+AIG.US,D,20040709,000000,1135.79,1141.33,1127.55,1133.7,230788.86943885,0
+AIG.US,D,20040712,000000,1130.13,1148.44,1130.13,1143.38,190483.95507419,0
+AIG.US,D,20040713,000000,1158.32,1158.32,1133.87,1139.22,197719.91812003,0
+AIG.US,D,20040714,000000,1132.55,1147.14,1129.01,1135.96,234616.92074511,0
+AIG.US,D,20040715,000000,1136.47,1139.85,1122.34,1126.56,270386.76927844,0
+AIG.US,D,20040716,000000,1135.79,1135.79,1117.98,1118.14,284084.53989732,0
+AIG.US,D,20040719,000000,1118.61,1130.94,1105.82,1114.76,280833.29036906,0
+AIG.US,D,20040720,000000,1114.91,1117.01,1088.65,1114.43,364716.74894254,0
+AIG.US,D,20040721,000000,1114.43,1122.85,1091.26,1091.26,318397.63332286,0
+AIG.US,D,20040722,000000,1091.44,1097.9,1069.38,1089.3,476655.96807289,0
+AIG.US,D,20040723,000000,1086.4,1114.76,1077.49,1103.41,435446.68548838,0
+AIG.US,D,20040726,000000,1108.24,1121.87,1101.78,1117.98,377063.56231065,0
+AIG.US,D,20040727,000000,1127.71,1158.48,1123.04,1147.83,491020.06173338,0
+AIG.US,D,20040728,000000,1147.96,1156.22,1137.92,1151.67,376344.34034053,0
+AIG.US,D,20040729,000000,1158.17,1161.55,1131.31,1139.85,329347.71152128,0
+AIG.US,D,20040730,000000,1141.91,1148.44,1134.99,1144.74,213404.45041872,0
+AIG.US,D,20040802,000000,1144.74,1150.2,1136.92,1143.73,258107.09685805,0
+AIG.US,D,20040803,000000,1143.56,1158.48,1142.45,1153.61,264239.30341509,0
+AIG.US,D,20040804,000000,1147.14,1153.61,1135.79,1148.44,206227.49002391,0
+AIG.US,D,20040805,000000,1144.74,1150.2,1122.04,1122.85,265253.53864027,0
+AIG.US,D,20040806,000000,1117.98,1123.98,1100.82,1105.36,330778.01716481,0
+AIG.US,D,20040809,000000,1104.21,1116.53,1101.78,1107.48,151558.48199873,0
+AIG.US,D,20040810,000000,1111.49,1115.21,1096.91,1110.35,260324.78270648,0
+AIG.US,D,20040811,000000,1102.59,1110.53,1098.37,1103.56,239126.5543993,0
+AIG.US,D,20040812,000000,1100.99,1102.59,1082.32,1083.95,296565.63516082,0
+AIG.US,D,20040813,000000,1084.12,1085.59,1073.42,1077.17,295296.06087695,0
+AIG.US,D,20040816,000000,1075.88,1103.9,1075.02,1102.59,289391.72662727,0
+AIG.US,D,20040817,000000,1102.59,1112.48,1100.18,1106.96,253195.63480472,0
+AIG.US,D,20040818,000000,1104.21,1135.64,1101.78,1133.7,348542.90155527,0
+AIG.US,D,20040819,000000,1130.13,1137.23,1126.56,1130.94,238609.77255938,0
+AIG.US,D,20040820,000000,1128.49,1150.2,1127.85,1142.27,249342.15132131,0
+AIG.US,D,20040823,000000,1142.27,1146.65,1138.55,1138.55,163706.92438498,0
+AIG.US,D,20040824,000000,1141.47,1149.41,1135.49,1140.82,215891.71734506,0
+AIG.US,D,20040825,000000,1141.01,1154.29,1131.55,1151.99,221681.09815397,0
+AIG.US,D,20040826,000000,1150.54,1150.54,1144.39,1146.02,142569.73330298,0
+AIG.US,D,20040827,000000,1143.91,1151.99,1141.64,1149.09,158473.99961234,0
+AIG.US,D,20040830,000000,1149.25,1155.38,1147.49,1148.44,132230.02735642,0
+AIG.US,D,20040831,000000,1148.61,1154.46,1138.09,1154.29,192681.2951809,0
+AIG.US,D,20040901,000000,1152.97,1152.97,1131.73,1137.59,238312.72473014,0
+AIG.US,D,20040902,000000,1139.04,1167.74,1128.32,1164.81,332610.15120748,0
+AIG.US,D,20040903,000000,1164.81,1176.46,1162.71,1162.71,170434.24388759,0
+AIG.US,D,20040907,000000,1165.77,1181.33,1165.45,1177.3,222944.56871534,0
+AIG.US,D,20040908,000000,1170.65,1182.79,1170.47,1175.68,252498.79315051,0
+AIG.US,D,20040909,000000,1180.84,1181,1160.1,1166.58,248114.28580797,0
+AIG.US,D,20040910,000000,1171.47,1171.47,1161.4,1165.14,233703.39694149,0
+AIG.US,D,20040913,000000,1166.58,1168.37,1152.17,1153.28,248912.85617082,0
+AIG.US,D,20040914,000000,1152.35,1161.4,1151.22,1158.48,247219.07317191,0
+AIG.US,D,20040915,000000,1158.83,1166.58,1151.07,1153.96,266024.64225179,0
+AIG.US,D,20040916,000000,1155.22,1167.23,1155.22,1158.01,146618.535907,0
+AIG.US,D,20040917,000000,1164.16,1174.67,1159.94,1161.4,318977.48696213,0
+AIG.US,D,20040920,000000,1160.94,1161.72,1150.2,1154.29,199572.39790442,0
+AIG.US,D,20040921,000000,1146.36,1151.82,1137.75,1149.41,319850.3192823,0
+AIG.US,D,20040922,000000,1139.85,1141.64,1130.62,1132.91,287905.47019398,0
+AIG.US,D,20040923,000000,1128.49,1130.13,1117.67,1122.34,297593.09511812,0
+AIG.US,D,20040924,000000,1122.04,1127.23,1118.14,1120.07,201650.71542201,0
+AIG.US,D,20040927,000000,1117.98,1125.44,1110.69,1112.16,258630.99970756,0
+AIG.US,D,20040928,000000,1112.3,1115.39,1104.4,1107.63,355186.80351679,0
+AIG.US,D,20040929,000000,1107.63,1110.53,1101.78,1109.86,321826.90809125,0
+AIG.US,D,20040930,000000,1100.18,1108.91,1095.77,1101.61,439668.42689709,0
+AIG.US,D,20041001,000000,1101.61,1115.86,1097.57,1113.45,366265.0598881,0
+AIG.US,D,20041004,000000,1113.12,1116.37,1105.01,1109.71,394560.90019737,0
+AIG.US,D,20041005,000000,1101.78,1104.54,1074.57,1077.49,727714.282709,0
+AIG.US,D,20041006,000000,1071.8,1082.32,1058.01,1079.1,1080226.6384755,0
+AIG.US,D,20041007,000000,1078.6,1092.71,1075.88,1082.51,605571.67410169,0
+AIG.US,D,20041008,000000,1089.65,1096.12,1081.22,1083.95,426964.54576166,0
+AIG.US,D,20041011,000000,1083.95,1097.57,1083.95,1093.37,213755.41446354,0
+AIG.US,D,20041012,000000,1088.82,1098.53,1087.69,1091.75,260842.58183348,0
+AIG.US,D,20041013,000000,1096.12,1100.18,1084.12,1085.41,321078.18479562,0
+AIG.US,D,20041014,000000,1079.1,1088.02,953.87,972.135,2987158.7487543,0
+AIG.US,D,20041015,000000,947.874,970.219,883.025,937.356,3740625.6540565,0
+AIG.US,D,20041018,000000,926.788,975.398,926.788,966.974,1352743.606913,0
+AIG.US,D,20041019,000000,972.135,973.147,931.665,934.879,1151873.1506863,0
+AIG.US,D,20041020,000000,927.751,937.483,910.904,933.267,1310595.3683478,0
+AIG.US,D,20041021,000000,915.278,946.233,912.693,914.668,1362345.7797219,0
+AIG.US,D,20041022,000000,899.903,911.887,879.476,886.259,2005608.9576631,0
+AIG.US,D,20041025,000000,895.204,916.742,889.995,908.976,945519.51706366,0
+AIG.US,D,20041026,000000,960.82,980.255,947.039,977.512,1680788.1736766,0
+AIG.US,D,20041027,000000,978.652,983.646,966.522,972.468,823008.65053106,0
+AIG.US,D,20041028,000000,972.302,998.587,967.288,991.752,644988.49683989,0
+AIG.US,D,20041029,000000,991.752,998.716,971.348,983.646,573249.41150431,0
+AIG.US,D,20041101,000000,991.603,996.458,983.036,984.648,421373.53593461,0
+AIG.US,D,20041102,000000,988.364,1006.31,988.364,995.98,482228.66673238,0
+AIG.US,D,20041103,000000,1002.13,1011.86,970.513,975.398,916981.56242781,0
+AIG.US,D,20041104,000000,975.398,989.962,968.891,989.516,675963.87133484,0
+AIG.US,D,20041105,000000,991.603,997.264,977.846,989.2,529957.74225387,0
+AIG.US,D,20041108,000000,980.255,996.458,972.97,980.923,543033.95046294,0
+AIG.US,D,20041109,000000,990.802,996.458,982.683,984.304,432929.91723653,0
+AIG.US,D,20041110,000000,989.962,994.67,983.164,983.497,410137.60006491,0
+AIG.US,D,20041111,000000,983.497,994.026,983.497,987.538,439413.08783839,0
+AIG.US,D,20041112,000000,994.026,1003.59,984.304,988.845,527331.10699669,0
+AIG.US,D,20041115,000000,1003.76,1026.62,996.945,1018.17,738046.86764595,0
+AIG.US,D,20041116,000000,1028.06,1028.71,1011.68,1015.11,527985.22259327,0
+AIG.US,D,20041117,000000,1022.38,1034.87,1019.31,1022.08,567780.47612761,0
+AIG.US,D,20041118,000000,1028.06,1031.29,1015.57,1021.08,324483.04467393,0
+AIG.US,D,20041119,000000,1018.34,1023.04,998.716,1001.32,508539.77993601,0
+AIG.US,D,20041122,000000,1004.54,1020.93,998.716,1018.34,582050.97937618,0
+AIG.US,D,20041123,000000,1036.95,1044.27,1027.05,1040.19,733533.16484343,0
+AIG.US,D,20041124,000000,1036.95,1043.14,1030.49,1040.7,420154.82600505,0
+AIG.US,D,20041126,000000,1037.79,1043.45,1032.92,1033.89,110927.01847933,0
+AIG.US,D,20041129,000000,1034.55,1043.93,1011.86,1033.41,464867.64531524,0
+AIG.US,D,20041130,000000,1028.06,1045.38,1026.12,1026.44,510123.69592959,0
+AIG.US,D,20041201,000000,1028.06,1051.7,1027.21,1048.8,491327.28243349,0
+AIG.US,D,20041202,000000,1038.58,1059.48,1036.95,1055.6,385449.05976414,0
+AIG.US,D,20041203,000000,1055.77,1066.42,1049.93,1061.76,430584.05321521,0
+AIG.US,D,20041206,000000,1056.37,1061.93,1052.04,1058.83,284851.5743605,0
+AIG.US,D,20041207,000000,1058.83,1059.8,1041.33,1049.11,406614.73488457,0
+AIG.US,D,20041208,000000,1049.11,1053.34,1044.57,1049.11,318563.45111796,0
+AIG.US,D,20041209,000000,1038.58,1065.16,1037.79,1064.04,365726.91501937,0
+AIG.US,D,20041210,000000,1069.38,1069.38,1044.11,1053.17,339882.73658843,0
+AIG.US,D,20041213,000000,1053.34,1060.66,1050.27,1058.01,270166.01798068,0
+AIG.US,D,20041214,000000,1056.37,1056.9,1046.84,1054.95,408248.49794538,0
+AIG.US,D,20041215,000000,1052.38,1052.98,1041.84,1048.63,373032.05358708,0
+AIG.US,D,20041216,000000,1049.11,1052.82,1042.49,1044.57,334055.71615731,0
+AIG.US,D,20041217,000000,1042.64,1060.82,1042.64,1053.17,686085.87784489,0
+AIG.US,D,20041220,000000,1060.48,1065.16,1049.93,1053.99,351696.49152322,0
+AIG.US,D,20041221,000000,1055.6,1068.25,1053.85,1066.13,380633.22269694,0
+AIG.US,D,20041222,000000,1065.34,1069.2,1061.26,1068.39,304104.74975841,0
+AIG.US,D,20041223,000000,1068.39,1081.37,1066.61,1074.08,298651.07368803,0
+AIG.US,D,20041227,000000,1073.76,1075.02,1063.71,1064.64,262660.47385694,0
+AIG.US,D,20041228,000000,1062.88,1070.83,1061.41,1067.58,197192.96340924,0
+AIG.US,D,20041229,000000,1060.48,1072.3,1058.34,1066.13,279390.77728049,0
+AIG.US,D,20041230,000000,1066.13,1069.05,1061.1,1061.76,194978.32942207,0
+AIG.US,D,20041231,000000,1062.88,1070.16,1062.1,1064.04,187117.75210516,0
+AIG.US,D,20050103,000000,1071,1083.27,1068.88,1069.88,468550.22456815,0
+AIG.US,D,20050104,000000,1075.02,1083.95,1071.18,1073.42,467957.14619675,0
+AIG.US,D,20050105,000000,1080.73,1101.15,1079.44,1091.26,689747.09406897,0
+AIG.US,D,20050106,000000,1085.59,1100.82,1083.95,1093.03,504569.30843764,0
+AIG.US,D,20050107,000000,1094.48,1099.84,1089.81,1095,383975.01077589,0
+AIG.US,D,20050110,000000,1093.98,1100.01,1090.42,1096.91,312720.15409345,0
+AIG.US,D,20050111,000000,1094.48,1097.57,1082.82,1088.02,402051.1850148,0
+AIG.US,D,20050112,000000,1085.59,1089.48,1071,1082,380534.54584956,0
+AIG.US,D,20050113,000000,1079.89,1083.18,1066.42,1069.38,360001.6232969,0
+AIG.US,D,20050114,000000,1072.63,1079.1,1069.38,1071.63,290292.02569876,0
+AIG.US,D,20050118,000000,1071.63,1096.91,1064.5,1096.91,374885.55065858,0
+AIG.US,D,20050119,000000,1096.91,1096.91,1084.44,1085.74,283202.55199338,0
+AIG.US,D,20050120,000000,1085.74,1088.98,1066.94,1078.26,405697.1419326,0
+AIG.US,D,20050121,000000,1077.65,1084.12,1070.03,1071.33,369291.48897025,0
+AIG.US,D,20050124,000000,1072.63,1084.28,1070.66,1075.55,292686.71950024,0
+AIG.US,D,20050125,000000,1078.26,1088.98,1075.7,1085.59,335928.54168344,0
+AIG.US,D,20050126,000000,1107.91,1107.91,1085.09,1086.4,255254.62386768,0
+AIG.US,D,20050127,000000,1082.32,1086.4,1070.66,1075.88,288704.04055683,0
+AIG.US,D,20050128,000000,1071.8,1072.96,1061.93,1067.12,297694.82382677,0
+AIG.US,D,20050131,000000,1075.02,1084.28,1070.03,1074.08,312850.36684051,0
+AIG.US,D,20050201,000000,1073.42,1085.41,1069.88,1081.37,317927.64668893,0
+AIG.US,D,20050202,000000,1084.77,1088.48,1077,1083.18,295784.35867845,0
+AIG.US,D,20050203,000000,1078.26,1079.1,1067.12,1073.92,297371.32653328,0
+AIG.US,D,20050204,000000,1073.92,1096.12,1073.25,1093.98,381242.57766173,0
+AIG.US,D,20050207,000000,1092.04,1098.84,1089.65,1096.91,248453.04240776,0
+AIG.US,D,20050208,000000,1094.48,1101.93,1093.84,1097.39,331076.08228114,0
+AIG.US,D,20050209,000000,1111.49,1124.48,1108.91,1123.04,620665.16260316,0
+AIG.US,D,20050210,000000,1126.87,1181.83,1124.29,1176.14,1048336.7228899,0
+AIG.US,D,20050211,000000,1173.07,1190.28,1169.84,1184.75,598137.340074,0
+AIG.US,D,20050214,000000,1164.16,1174.67,1139.71,1158.32,889690.80175996,0
+AIG.US,D,20050215,000000,1153.61,1167.4,1144.09,1164.16,483793.25427133,0
+AIG.US,D,20050216,000000,1152.83,1156.85,1132.55,1143.91,442562.60865801,0
+AIG.US,D,20050217,000000,1140.67,1143.56,1127.55,1129.01,429534.21294201,0
+AIG.US,D,20050218,000000,1126.1,1128.04,1109.86,1116.86,487189.97585295,0
+AIG.US,D,20050222,000000,1101.78,1111.49,1099.19,1100.18,477162.57704193,0
+AIG.US,D,20050223,000000,1105.51,1118.46,1105.51,1112.3,323555.2788511,0
+AIG.US,D,20050224,000000,1110.69,1114.08,1101.78,1104.85,387788.82006294,0
+AIG.US,D,20050225,000000,1109.86,1109.86,1098.53,1107.48,451451.6632193,0
+AIG.US,D,20050228,000000,1104.21,1104.21,1074.24,1082.32,764361.03271084,0
+AIG.US,D,20050301,000000,1083.18,1093.84,1078.26,1078.26,509515.35825191,0
+AIG.US,D,20050302,000000,1075.02,1075.02,1051.54,1054.15,902212.58850691,0
+AIG.US,D,20050303,000000,1065.34,1065.34,1046.68,1052.55,690863.0580028,0
+AIG.US,D,20050304,000000,1052.55,1058.34,1042.64,1054.79,657183.73443211,0
+AIG.US,D,20050307,000000,1062.1,1088.02,1058.01,1066.42,467999.87225439,0
+AIG.US,D,20050308,000000,1065.34,1088.98,1064.64,1081.37,565346.10812978,0
+AIG.US,D,20050309,000000,1081.37,1089.48,1058.83,1062.88,464194.20126402,0
+AIG.US,D,20050310,000000,1066.13,1076.48,1063.01,1071.33,370499.00874186,0
+AIG.US,D,20050311,000000,1061.26,1062.57,1046.84,1048.46,524053.40800418,0
+AIG.US,D,20050314,000000,1024.82,1043.28,1023.21,1034.55,1435338.1627479,0
+AIG.US,D,20050315,000000,1028.86,1029.01,994.838,1003.28,1677412.8151237,0
+AIG.US,D,20050316,000000,994.838,1027.4,988.668,1019.13,1057503.4968259,0
+AIG.US,D,20050317,000000,1019.31,1019.94,983.979,985.12,915876.78865195,0
+AIG.US,D,20050318,000000,985.12,985.287,948.493,968.281,2001418.7521541,0
+AIG.US,D,20050321,000000,949.457,954.303,936.196,938.132,1325858.7437927,0
+AIG.US,D,20050322,000000,918.659,931.498,905.909,910.589,1806296.9852529,0
+AIG.US,D,20050323,000000,905.742,925.972,905.399,918.227,1398929.4579244,0
+AIG.US,D,20050324,000000,921.943,923.692,897.613,901.034,1302764.2923563,0
+AIG.US,D,20050328,000000,884.795,929.522,877.874,923.869,1674645.7942487,0
+AIG.US,D,20050329,000000,931.498,966.335,925.334,942.978,1853235.6287082,0
+AIG.US,D,20050330,000000,934.082,935.714,917.037,926.14,1536078.0683437,0
+AIG.US,D,20050331,000000,915.445,919.514,894.398,897.78,1615351.1818414,0
+AIG.US,D,20050401,000000,891.164,904.12,812.681,825.549,4346586.9491123,0
+AIG.US,D,20050404,000000,845.759,890.32,812.573,863.591,4161598.378879,0
+AIG.US,D,20050405,000000,876.548,889.542,853.908,858.725,1507198.3052468,0
+AIG.US,D,20050406,000000,857.919,869.44,841.071,858.587,815873.39890679,0
+AIG.US,D,20050407,000000,867.641,870.885,854.665,855.353,904696.803572,0
+AIG.US,D,20050408,000000,855.51,859.561,836.056,841.071,1287282.2001878,0
+AIG.US,D,20050411,000000,840.894,854.665,832.007,844.128,958664.90079461,0
+AIG.US,D,20050412,000000,848.993,870.078,848.993,861.979,1241153.3172532,0
+AIG.US,D,20050413,000000,865.223,869.253,836.224,836.224,1038698.9450329,0
+AIG.US,D,20050414,000000,836.224,841.071,831.024,832.666,720347.08962902,0
+AIG.US,D,20050415,000000,832.833,852.572,827.142,828.115,843007.49736333,0
+AIG.US,D,20050418,000000,833.619,840.127,827.142,830.561,644517.49291887,0
+AIG.US,D,20050419,000000,828.773,841.74,815.64,835.742,800962.00479378,0
+AIG.US,D,20050420,000000,835.742,838.475,826.149,826.493,621194.15188811,0
+AIG.US,D,20050421,000000,834.445,842.349,827.78,840.894,538833.57208303,0
+AIG.US,D,20050422,000000,840.894,842.84,811.098,815.797,1186990.9181972,0
+AIG.US,D,20050425,000000,811.756,842.84,808.661,838.642,1022731.6069243,0
+AIG.US,D,20050426,000000,824.703,846.604,822.462,827.476,944730.10228458,0
+AIG.US,D,20050427,000000,824.703,844.982,819.856,840.127,777959.10919525,0
+AIG.US,D,20050428,000000,836.529,840.294,827.948,828.596,653863.30938198,0
+AIG.US,D,20050429,000000,828.773,835.418,810.115,823.887,1156130.4971431,0
+AIG.US,D,20050502,000000,874.62,883.025,857.604,865.872,1672996.7718815,0
+AIG.US,D,20050503,000000,866.03,870.58,854.508,863.591,868899.48828734,0
+AIG.US,D,20050504,000000,868.466,882.082,864.889,880.96,656486.8927779,0
+AIG.US,D,20050505,000000,882.573,883.025,868.329,873.627,391216.06025716,0
+AIG.US,D,20050506,000000,875.742,880.449,871.701,877.216,426738.70802847,0
+AIG.US,D,20050509,000000,877.049,885.492,867.641,884.342,489934.61641215,0
+AIG.US,D,20050510,000000,882.259,882.259,859.039,863.129,516811.34123584,0
+AIG.US,D,20050511,000000,863.129,864.741,851.146,862.137,397764.33723256,0
+AIG.US,D,20050512,000000,863.758,866.03,849.18,850.31,364618.07209515,0
+AIG.US,D,20050513,000000,852.277,855.807,837.974,843.37,462690.65095027,0
+AIG.US,D,20050516,000000,842.516,858.263,840.461,855.687,322760.77763659,0
+AIG.US,D,20050517,000000,849.829,866.501,846.604,864.889,325486.08974116,0
+AIG.US,D,20050518,000000,867.022,871.701,858.587,862.775,447372.34200269,0
+AIG.US,D,20050519,000000,863.591,869.253,855.687,858.725,419104.98573184,0
+AIG.US,D,20050520,000000,858.725,875.426,855.954,871.042,481890.92741969,0
+AIG.US,D,20050523,000000,871.042,873.323,863.591,866.03,404235.30038939,0
+AIG.US,D,20050524,000000,862.775,871.858,859.216,871.701,378191.73368949,0
+AIG.US,D,20050525,000000,872.507,878.169,866.03,876.252,535303.58589311,0
+AIG.US,D,20050526,000000,876.725,904.759,874.453,902.636,931652.87678842,0
+AIG.US,D,20050527,000000,906.656,922.09,904.454,913.803,921122.93815671,0
+AIG.US,D,20050531,000000,923.692,923.692,897.309,900.051,1049398.7706082,0
+AIG.US,D,20050601,000000,904.12,915.445,902.459,909.94,850903.67972826,0
+AIG.US,D,20050602,000000,912.22,912.22,902.636,905.566,515197.92391674,0
+AIG.US,D,20050603,000000,904.12,904.12,888.727,892.619,498483.89708658,0
+AIG.US,D,20050606,000000,894.398,895.51,884.342,887.734,349027.13020841,0
+AIG.US,D,20050607,000000,887.734,905.566,887.734,894.86,411181.33661558,0
+AIG.US,D,20050608,000000,893.553,896.65,888.235,890.32,299331.63874885,0
+AIG.US,D,20050609,000000,890.477,900.69,888.727,900.051,324449.47420007,0
+AIG.US,D,20050610,000000,903.776,903.776,887.105,892.619,307618.45935497,0
+AIG.US,D,20050613,000000,892.806,905.742,888.874,899.215,349126.82434289,0
+AIG.US,D,20050614,000000,899.215,902.636,892.806,900.394,268100.92519521,0
+AIG.US,D,20050615,000000,903.304,905.212,890.801,897.78,469929.66585735,0
+AIG.US,D,20050616,000000,897.613,899.215,890.801,894.86,394950.52115147,0
+AIG.US,D,20050617,000000,904.12,904.12,894.86,900.051,553520.14574994,0
+AIG.US,D,20050620,000000,900.051,905.566,895.204,902.174,367237.58634273,0
+AIG.US,D,20050621,000000,903.304,913.803,900.051,912.044,504453.33770979,0
+AIG.US,D,20050622,000000,916.261,916.87,904.759,906.509,412255.59177886,0
+AIG.US,D,20050623,000000,905.742,911.887,893.897,893.897,501447.25436937,0
+AIG.US,D,20050624,000000,895.204,896.011,883.182,883.674,534168.29350464,0
+AIG.US,D,20050627,000000,889.542,893.897,885.827,891.636,502978.27143446,0
+AIG.US,D,20050628,000000,896.827,896.827,890.801,893.897,418933.06421424,0
+AIG.US,D,20050629,000000,932.795,951.236,927.594,947.52,1916936.1114867,0
+AIG.US,D,20050630,000000,950.292,955.011,939.921,941.357,945855.22180218,0
+AIG.US,D,20050701,000000,947.039,953.87,945.564,949.624,492271.3248497,0
+AIG.US,D,20050705,000000,951.934,966.817,949.791,963.887,546502.89942769,0
+AIG.US,D,20050706,000000,964.861,972.812,958.068,958.244,643574.46778974,0
+AIG.US,D,20050707,000000,955.62,965.509,942.33,960.319,677388.07325584,0
+AIG.US,D,20050708,000000,964.035,975.221,960.634,972.97,438627.74220767,0
+AIG.US,D,20050711,000000,973.304,986.585,970.061,980.569,558735.7766421,0
+AIG.US,D,20050712,000000,974.611,982.044,973.953,980.392,321454.58101761,0
+AIG.US,D,20050713,000000,980.255,983.497,974.611,981.729,322171.76841354,0
+AIG.US,D,20050714,000000,985.12,989.962,981.414,982.683,435701.00725998,0
+AIG.US,D,20050715,000000,982.869,992.434,981.091,991.752,357663.89757227,0
+AIG.US,D,20050718,000000,987.538,989.813,972.135,973.766,397433.71892947,0
+AIG.US,D,20050719,000000,980.078,987.381,979.291,983.497,332846.16181154,0
+AIG.US,D,20050720,000000,983.497,988.187,974.434,982.683,380722.74396055,0
+AIG.US,D,20050721,000000,976.204,985.455,974.611,981.091,326946.91399728,0
+AIG.US,D,20050722,000000,980.923,985.455,976.863,984.137,258833.43983776,0
+AIG.US,D,20050725,000000,984.137,987.538,976.696,980.255,280461.98058252,0
+AIG.US,D,20050726,000000,981.896,983.036,975.566,977.02,290148.58821957,0
+AIG.US,D,20050727,000000,977.02,986.585,977.02,984.973,406925.00744592,0
+AIG.US,D,20050728,000000,985.916,989.358,980.255,983.979,358030.12092338,0
+AIG.US,D,20050729,000000,982.683,985.916,974.611,975.398,345658.89266522,0
+AIG.US,D,20050801,000000,976.529,979.792,967.446,973.608,331110.67004208,0
+AIG.US,D,20050802,000000,973.608,986.585,972.302,984.304,340064.8309769,0
+AIG.US,D,20050803,000000,978.946,989.516,977.512,988.845,340035.32965139,0
+AIG.US,D,20050804,000000,985.12,991.91,979.124,990.446,396278.08079927,0
+AIG.US,D,20050805,000000,986.762,988.049,982.525,985.455,423603.42922808,0
+AIG.US,D,20050808,000000,985.916,994.362,985.916,988.364,384929.22606297,0
+AIG.US,D,20050809,000000,988.521,998.08,986.762,995.164,495903.03974828,0
+AIG.US,D,20050810,000000,1015.91,1032.59,1007.64,1008.46,1075839.0792717,0
+AIG.US,D,20050811,000000,1004.54,1020.61,1002.48,1015.4,495698.56504391,0
+AIG.US,D,20050812,000000,1015.4,1015.4,1003.93,1009.39,333670.16435155,0
+AIG.US,D,20050815,000000,1007.35,1010.24,1001.96,1007.18,328693.59592469,0
+AIG.US,D,20050816,000000,1007.35,1010.73,997.443,998.716,428694.95109569,0
+AIG.US,D,20050817,000000,997.731,1004.88,994.522,996.458,289535.16410646,0
+AIG.US,D,20050818,000000,996.129,998.428,984.471,994.67,346719.92309637,0
+AIG.US,D,20050819,000000,995.642,996.806,989.2,991.752,338899.01997584,0
+AIG.US,D,20050822,000000,1013.5,1013.5,984.471,988.364,351191.91712835,0
+AIG.US,D,20050823,000000,984.471,986.27,979.291,983.497,353832.79440475,0
+AIG.US,D,20050824,000000,981.552,985.582,966.689,969.717,524194.81090919,0
+AIG.US,D,20050825,000000,969.717,971.692,965.352,967.288,293602.27787803,0
+AIG.US,D,20050826,000000,961.616,967.121,956.426,960.319,432284.95722373,0
+AIG.US,D,20050829,000000,944.62,966.974,939.754,964.545,455518.77699088,0
+AIG.US,D,20050830,000000,960.977,965.667,951.747,960.477,409044.01644697,0
+AIG.US,D,20050831,000000,954.303,959.207,940.571,959.207,651044.40686545,0
+AIG.US,D,20050901,000000,951.934,965.824,948.012,961.616,520902.86989749,0
+AIG.US,D,20050902,000000,974.434,974.611,958.569,961.292,426222.94347565,0
+AIG.US,D,20050906,000000,964.712,974.769,964.712,973.766,452886.03801119,0
+AIG.US,D,20050907,000000,969.422,976.863,967.446,974.769,346706.69836425,0
+AIG.US,D,20050908,000000,971.043,974.434,965.667,968.281,366204.02266291,0
+AIG.US,D,20050909,000000,970.513,994.67,968.586,992.078,513294.57977803,0
+AIG.US,D,20050912,000000,989.516,1004.88,984.471,988.521,439856.62500809,0
+AIG.US,D,20050913,000000,985.916,996.945,977.669,988.364,479880.76813688,0
+AIG.US,D,20050914,000000,992.889,996.806,981.896,984.648,429186.30075844,0
+AIG.US,D,20050915,000000,990.446,995.98,984.137,987.538,404249.5424086,0
+AIG.US,D,20050916,000000,989.962,994.362,984.796,993.205,800623.24819399,0
+AIG.US,D,20050919,000000,993.205,993.205,976.371,977.846,431631.85891423,0
+AIG.US,D,20050920,000000,982.683,999.035,977.669,980.392,535737.967479,0
+AIG.US,D,20050921,000000,972.812,980.736,961.616,962.412,649251.94701916,0
+AIG.US,D,20050922,000000,962.412,971.043,951.098,969.067,650725.99600741,0
+AIG.US,D,20050923,000000,966.522,984.137,961.616,973.147,584385.65323954,0
+AIG.US,D,20050926,000000,986.27,991.603,979.124,983.34,458593.0185661,0
+AIG.US,D,20050927,000000,987.381,991.603,975.87,984.471,414198.61011396,0
+AIG.US,D,20050928,000000,988.521,992.078,980.255,987.538,480413.82657019,0
+AIG.US,D,20050929,000000,984.304,1011.03,982.683,1008.79,567194.51876584,0
+AIG.US,D,20050930,000000,1010.24,1010.42,997.264,1003.93,348790.10231728,0
+AIG.US,D,20051003,000000,1000.21,1001.32,989.962,997.105,354393.31958937,0
+AIG.US,D,20051004,000000,999.721,1004.38,987.224,990.981,335075.03781792,0
+AIG.US,D,20051005,000000,991.603,1003.76,987.538,990.15,462066.03667919,0
+AIG.US,D,20051006,000000,995.642,1003.93,990.802,998.896,479944.85722333,0
+AIG.US,D,20051007,000000,1005.38,1008.62,994.185,1002.48,398372.67491026,0
+AIG.US,D,20051010,000000,1004.7,1013.5,994.185,1002.13,305062.01690675,0
+AIG.US,D,20051011,000000,1000.04,1007.64,993.205,999.881,362229.4820162,0
+AIG.US,D,20051012,000000,992.256,1008.09,992.256,996.806,422005.27121527,0
+AIG.US,D,20051013,000000,994.838,1014.11,994.67,1008.96,445969.50311049,0
+AIG.US,D,20051014,000000,1012.64,1018.34,1002.78,1011.68,361107.41435986,0
+AIG.US,D,20051017,000000,1007.01,1023.67,1006.17,1022.38,436718.29434643,0
+AIG.US,D,20051018,000000,1022.38,1025.63,1016.38,1017.69,383914.99083779,0
+AIG.US,D,20051019,000000,1013.5,1028.54,1009.58,1028.54,391688.08146526,0
+AIG.US,D,20051020,000000,1028.54,1028.71,1012.64,1015.91,406989.09653237,0
+AIG.US,D,20051021,000000,1021.59,1027.91,1016.08,1019.46,397403.20031687,0
+AIG.US,D,20051024,000000,1025.63,1032.92,1023.21,1032.46,411877.16098271,0
+AIG.US,D,20051025,000000,1027.21,1036.78,1022.53,1032.92,352852.12965343,0
+AIG.US,D,20051026,000000,1028.06,1039.09,1024.98,1028.86,422954.40006692,0
+AIG.US,D,20051027,000000,1028.86,1034.55,1021.08,1022.87,319974.42830684,0
+AIG.US,D,20051028,000000,1025.63,1042.97,1024.98,1041.84,474654.96437385,0
+AIG.US,D,20051031,000000,1047.51,1052.98,1043.28,1049.93,487854.26432039,0
+AIG.US,D,20051101,000000,1049.93,1060.48,1045.23,1054.46,588042.80031528,0
+AIG.US,D,20051102,000000,1054.46,1077.17,1050.74,1072.96,697387.93737522,0
+AIG.US,D,20051103,000000,1075.88,1082.32,1061.58,1068.08,513449.20741516,0
+AIG.US,D,20051104,000000,1068.08,1074.69,1055.77,1069.2,385600.63554002,0
+AIG.US,D,20051107,000000,1069.38,1076.82,1058.01,1074.85,373983.2170129,0
+AIG.US,D,20051108,000000,1069.38,1073.09,1063.87,1066.94,313985.65922897,0
+AIG.US,D,20051109,000000,1057.24,1081.37,1049.93,1075.37,607260.37066518,0
+AIG.US,D,20051110,000000,1075.37,1091.26,1073.59,1088.65,441285.91336453,0
+AIG.US,D,20051111,000000,1089.65,1093.37,1084.28,1089.48,278059.14848435,0
+AIG.US,D,20051114,000000,1086.4,1098.53,1083.18,1093.69,332799.36660556,0
+AIG.US,D,20051115,000000,1091.09,1093.37,1070.5,1080.4,694645.33139018,0
+AIG.US,D,20051116,000000,1077.17,1087.86,1067.93,1074.69,599691.75474209,0
+AIG.US,D,20051117,000000,1074.69,1088.65,1073.25,1086.7,404702.23516206,0
+AIG.US,D,20051118,000000,1096.12,1096.12,1074.41,1088.34,603665.27810172,0
+AIG.US,D,20051121,000000,1086.7,1096.91,1080.73,1095.77,420870.99611391,0
+AIG.US,D,20051122,000000,1090.42,1109.55,1089.81,1107.63,489696.57123392,0
+AIG.US,D,20051123,000000,1107.63,1121.22,1103.9,1119.11,579723.4265224,0
+AIG.US,D,20051125,000000,1123.15,1124.48,1109.86,1115.86,135035.70514082,0
+AIG.US,D,20051128,000000,1117.67,1119.45,1103.08,1105.51,514061.6142412,0
+AIG.US,D,20051129,000000,1109.08,1111.2,1098.84,1102.76,380870.25058809,0
+AIG.US,D,20051130,000000,1103.41,1103.41,1087.37,1087.86,401172.24897213,0
+AIG.US,D,20051201,000000,1090.58,1102.09,1090.58,1098.69,399365.5471066,0
+AIG.US,D,20051202,000000,1095.28,1101.78,1082.32,1090.25,331131.0157838,0
+AIG.US,D,20051205,000000,1087.18,1090.58,1070.66,1074.85,484373.10791059,0
+AIG.US,D,20051206,000000,1083.95,1093.53,1072.63,1077,505326.17002995,0
+AIG.US,D,20051207,000000,1081.85,1086.85,1061.76,1067.93,489440.21488815,0
+AIG.US,D,20051208,000000,1070.16,1077.49,1065.5,1067.12,359355.64599702,0
+AIG.US,D,20051209,000000,1071.18,1076.63,1062.72,1069.72,350467.60872281,0
+AIG.US,D,20051212,000000,1071.33,1076.63,1063.37,1065.82,273294.17577147,0
+AIG.US,D,20051213,000000,1063.71,1073.42,1058.01,1068.25,473885.89533652,0
+AIG.US,D,20051214,000000,1067.77,1074.85,1064.04,1069.2,362355.62561492,0
+AIG.US,D,20051215,000000,1072.3,1072.3,1058.01,1058.01,459213.56368882,0
+AIG.US,D,20051216,000000,1062.1,1064.64,1052.82,1055.6,645029.18832335,0
+AIG.US,D,20051219,000000,1069.38,1082.66,1063.71,1066.42,479370.0900195,0
+AIG.US,D,20051220,000000,1069.2,1071,1056.73,1059.96,352354.67626815,0
+AIG.US,D,20051221,000000,1067.77,1083.18,1066.29,1076.48,440070.25529624,0
+AIG.US,D,20051222,000000,1071.63,1100.99,1071.18,1100.18,548704.30868275,0
+AIG.US,D,20051223,000000,1101.78,1105.01,1099.19,1103.41,225556.9619533,0
+AIG.US,D,20051227,000000,1108.24,1116.2,1097.72,1100.99,346691.43905795,0
+AIG.US,D,20051228,000000,1101.78,1110.69,1101.61,1108.43,275274.83372876,0
+AIG.US,D,20051229,000000,1110.2,1121.22,1109.23,1119.6,363633.33819549,0
+AIG.US,D,20051230,000000,1113.12,1119.6,1101.93,1105.51,302284.82316077,0
+AIG.US,D,20060103,000000,1134.02,1134.02,1083,1128.04,540888.49199764,0
+AIG.US,D,20060104,000000,1130.79,1139.85,1122.21,1129.64,382572.17188369,0
+AIG.US,D,20060105,000000,1132.55,1134.99,1124.95,1131.12,242418.495411,0
+AIG.US,D,20060106,000000,1134.17,1138.55,1124.48,1135.96,354476.73713046,0
+AIG.US,D,20060109,000000,1131.73,1134.02,1127.23,1130.62,360938.54470352,0
+AIG.US,D,20060110,000000,1104.7,1144.09,1104.7,1140.67,396500.8666712,0
+AIG.US,D,20060111,000000,1150.37,1151.82,1143.91,1147.67,411229.14910864,0
+AIG.US,D,20060112,000000,1150.37,1150.37,1134.99,1138.39,326445.39146367,0
+AIG.US,D,20060113,000000,1134.17,1149.57,1124.48,1134.99,394429.67016322,0
+AIG.US,D,20060117,000000,1122.21,1124.29,1111.49,1118.61,414072.46651524,0
+AIG.US,D,20060118,000000,1118.8,1122.85,1108.43,1111.65,431094.7313326,0
+AIG.US,D,20060119,000000,1113.12,1114.08,1101.78,1103.08,432839.37868584,0
+AIG.US,D,20060120,000000,1103.08,1103.08,1080.73,1080.87,633345.64613562,0
+AIG.US,D,20060123,000000,1079.57,1086.7,1074.69,1079.28,452117.98626092,0
+AIG.US,D,20060124,000000,1085.09,1087.18,1076.48,1078.12,384240.52270546,0
+AIG.US,D,20060125,000000,1079.73,1081.85,1058.19,1066.29,500897.91934269,0
+AIG.US,D,20060126,000000,1069.38,1088.98,1069.38,1076.48,449851.47063234,0
+AIG.US,D,20060127,000000,1077.49,1090.25,1071.95,1079.89,350286.53162142,0
+AIG.US,D,20060130,000000,1081.55,1083.18,1068.08,1070.5,420315.5573647,0
+AIG.US,D,20060131,000000,1070.5,1074.57,1060.48,1060.66,422147.69140738,0
+AIG.US,D,20060201,000000,1062.88,1076.35,1060.82,1073.76,456098.63063015,0
+AIG.US,D,20060202,000000,1073.76,1074.57,1057.57,1060.82,475736.34054675,0
+AIG.US,D,20060203,000000,1059.64,1064.5,1047.82,1058.83,358302.75386255,0
+AIG.US,D,20060206,000000,1061.26,1076.17,1059.64,1069.55,371387.10036832,0
+AIG.US,D,20060207,000000,1069.55,1076.35,1059.96,1066.13,326156.48193112,0
+AIG.US,D,20060208,000000,1071.8,1077.49,1064.21,1075.55,304991.82409779,0
+AIG.US,D,20060209,000000,1076.63,1105.99,1071.8,1087.51,651346.54113013,0
+AIG.US,D,20060210,000000,1091.44,1101.78,1087.69,1100.18,621770.95366613,0
+AIG.US,D,20060213,000000,1100.18,1105.01,1088.82,1100.82,356277.33527346,0
+AIG.US,D,20060214,000000,1103.41,1112.97,1095.62,1108.09,432041.82561007,0
+AIG.US,D,20060215,000000,1105.01,1109.41,1091.75,1106.46,419483.416528,0
+AIG.US,D,20060216,000000,1105.67,1107.75,1093.2,1104.7,314098.57809558,0
+AIG.US,D,20060217,000000,1099.54,1099.54,1081.85,1092.37,389091.96482068,0
+AIG.US,D,20060221,000000,1091.44,1092.04,1082.66,1089.81,303271.59163462,0
+AIG.US,D,20060222,000000,1096.62,1105.99,1092.04,1100.28,451604.25628226,0
+AIG.US,D,20060223,000000,1095,1096.45,1078.12,1088.82,388240.49552932,0
+AIG.US,D,20060224,000000,1091.56,1093.37,1083.27,1085.09,259853.77878545,0
+AIG.US,D,20060227,000000,1085.09,1091.75,1079.44,1087.37,323260.26559603,0
+AIG.US,D,20060228,000000,1083.27,1086.4,1073.59,1075.2,437105.88072636,0
+AIG.US,D,20060301,000000,1074.08,1083.18,1068.73,1072.96,328315.16512854,0
+AIG.US,D,20060302,000000,1067.77,1071.46,1061.58,1066.13,405963.67114924,0
+AIG.US,D,20060303,000000,1062.88,1066.13,1057.42,1060.95,374785.8565241,0
+AIG.US,D,20060306,000000,1059.31,1073.92,1055.1,1069.55,328825.84324593,0
+AIG.US,D,20060307,000000,1069.55,1079.1,1064.35,1077.34,388931.23346101,0
+AIG.US,D,20060308,000000,1075.7,1091.44,1072.14,1084.94,443108.89182343,0
+AIG.US,D,20060309,000000,1084.94,1088.48,1077.65,1078.94,316101.61636877,0
+AIG.US,D,20060310,000000,1089.65,1101.78,1086.23,1096.12,353569.31704935,0
+AIG.US,D,20060313,000000,1100.18,1106.8,1096.12,1102.93,298723.30107116,0
+AIG.US,D,20060314,000000,1109.08,1116.37,1104.85,1111.65,370718.74275253,0
+AIG.US,D,20060315,000000,1108.24,1116.37,1097.9,1112.48,383584.37253471,0
+AIG.US,D,20060316,000000,1117.98,1126.1,1113.91,1121.87,439906.47207532,0
+AIG.US,D,20060317,000000,1112.3,1117.5,1086.07,1115.07,1206753.7544254,0
+AIG.US,D,20060320,000000,1116.37,1119.92,1100.99,1108.43,447793.49885647,0
+AIG.US,D,20060321,000000,1113.45,1113.45,1087.18,1090.92,535431.76406599,0
+AIG.US,D,20060322,000000,1079.89,1102.09,1079.89,1100.01,305287.85463994,0
+AIG.US,D,20060323,000000,1094.3,1097.24,1085.74,1088.17,306362.10980323,0
+AIG.US,D,20060324,000000,1085.59,1096.91,1077.49,1092.56,326637.65872301,0
+AIG.US,D,20060327,000000,1087.51,1093.2,1079.73,1088.02,345791.13998646,0
+AIG.US,D,20060328,000000,1081.55,1087.37,1068.08,1069.88,509613.0178122,0
+AIG.US,D,20060329,000000,1071.8,1075.88,1069.38,1072.3,526671.90496468,0
+AIG.US,D,20060330,000000,1074.85,1074.85,1063.2,1070.5,514270.15809392,0
+AIG.US,D,20060331,000000,1073.59,1081.22,1067.58,1070.83,440752.85493123,0
+AIG.US,D,20060403,000000,1075.88,1075.88,1062.88,1064.04,456912.4602993,0
+AIG.US,D,20060404,000000,1064.04,1072.3,1059.64,1070.5,415326.78149281,0
+AIG.US,D,20060405,000000,1070.5,1077.65,1064.83,1068.56,414451.91459848,0
+AIG.US,D,20060406,000000,1064.5,1068.56,1058.83,1060.29,382686.10803737,0
+AIG.US,D,20060407,000000,1058.83,1059.03,1039.41,1043.14,536836.63753236,0
+AIG.US,D,20060410,000000,1047.02,1048.31,1033.72,1040.06,398957.61498495,0
+AIG.US,D,20060411,000000,1040.06,1045.07,1021.59,1027.05,489666.05262134,0
+AIG.US,D,20060412,000000,1028.86,1034.06,1021.59,1027.05,327330.43122888,0
+AIG.US,D,20060413,000000,1027.05,1030.49,1019.46,1027.21,332199.16722456,0
+AIG.US,D,20060417,000000,1024.01,1029.01,1016.72,1019.46,375111.38839176,0
+AIG.US,D,20060418,000000,1021.08,1029.51,1002.78,1028.54,546707.37413207,0
+AIG.US,D,20060419,000000,1028.86,1038.92,1028.39,1031.48,339425.97468662,0
+AIG.US,D,20060420,000000,1026.44,1034.55,1021.24,1032.1,359678.12600342,0
+AIG.US,D,20060421,000000,1039.41,1040.7,1029.18,1034.4,356072.86056908,0
+AIG.US,D,20060424,000000,1034.4,1043.93,1029.51,1041.52,290951.22773078,0
+AIG.US,D,20060425,000000,1041.69,1047.34,1024.16,1031.13,381766.48051123,0
+AIG.US,D,20060426,000000,1034.87,1037.94,1025.14,1037.62,350049.50373029,0
+AIG.US,D,20060427,000000,1037.62,1060.66,1032.1,1052.22,463007.02723415,0
+AIG.US,D,20060428,000000,1053.17,1064.5,1047.17,1057.24,473910.31022659,0
+AIG.US,D,20060501,000000,1065.34,1066.13,1046.68,1048.14,352831.78391169,0
+AIG.US,D,20060502,000000,1051.54,1062.57,1046.68,1058.34,323447.44641994,0
+AIG.US,D,20060503,000000,1054.79,1059.64,1049.77,1053.34,347207.20361078,0
+AIG.US,D,20060504,000000,1053.34,1063.71,1052.38,1052.82,332977.39184569,0
+AIG.US,D,20060505,000000,1059.19,1059.19,1053.34,1055.45,380124.57915372,0
+AIG.US,D,20060508,000000,1058.01,1062.88,1055.6,1058.68,367934.42799695,0
+AIG.US,D,20060509,000000,1062.1,1075.02,1058.83,1072.78,473769.92460866,0
+AIG.US,D,20060510,000000,1072.78,1080.87,1067.93,1078.12,574351.13341892,0
+AIG.US,D,20060511,000000,1051.54,1056.26,1018.34,1023.21,1858191.8513933,0
+AIG.US,D,20060512,000000,1017.51,1031.29,1009.92,1023.67,804828.71300933,0
+AIG.US,D,20060515,000000,1025.63,1037.46,1024.82,1035.02,495493.07305244,0
+AIG.US,D,20060516,000000,1036.95,1045.9,1033.72,1037.79,355662.89387325,0
+AIG.US,D,20060517,000000,1035.31,1036.95,1006.31,1012.64,655556.0750938,0
+AIG.US,D,20060518,000000,1007.94,1014.46,995.164,997.443,644158.39057736,0
+AIG.US,D,20060519,000000,998.428,999.881,986.093,990.981,648873.516223,0
+AIG.US,D,20060522,000000,984.304,998.716,982.525,992.434,633042.49458385,0
+AIG.US,D,20060523,000000,991.603,999.721,984.137,988.049,551429.62078731,0
+AIG.US,D,20060524,000000,989.2,994.522,972.635,978.652,675114.43661766,0
+AIG.US,D,20060525,000000,988.364,989.962,979.93,986.889,471257.22550516,0
+AIG.US,D,20060526,000000,991.603,997.582,980.736,995.98,333365.99551271,0
+AIG.US,D,20060530,000000,998.428,1001.32,979.468,981.896,427827.20521096,0
+AIG.US,D,20060531,000000,979.468,988.187,976.371,985.12,400853.83811407,0
+AIG.US,D,20060601,000000,985.12,992.256,980.078,991.149,352157.32257338,0
+AIG.US,D,20060602,000000,996.458,998.896,983.812,990.15,329680.36439854,0
+AIG.US,D,20060605,000000,985.12,990.15,977.512,978.485,287028.56872547,0
+AIG.US,D,20060606,000000,982.525,984.973,966.974,976.863,476677.33110169,0
+AIG.US,D,20060607,000000,981.091,990.802,975.87,975.87,433250.36266877,0
+AIG.US,D,20060608,000000,977.02,988.521,973.608,979.792,562594.34656096,0
+AIG.US,D,20060609,000000,979.468,983.497,970.513,975.566,314316.27753208,0
+AIG.US,D,20060612,000000,978.003,979.792,963.101,964.035,335641.66672506,0
+AIG.US,D,20060613,000000,965.195,972.135,957.39,958.244,548693.11852479,0
+AIG.US,D,20060614,000000,958.244,964.861,948.837,960.319,528599.66399348,0
+AIG.US,D,20060615,000000,968.134,973.441,954.303,972.635,518667.89016859,0
+AIG.US,D,20060616,000000,968.281,972.468,963.248,970.061,573365.38223216,0
+AIG.US,D,20060619,000000,970.061,974.611,959.207,963.602,330267.33904742,0
+AIG.US,D,20060620,000000,967.288,973.953,964.369,969.717,372161.25584109,0
+AIG.US,D,20060621,000000,974.257,977.669,968.281,969.245,337760.67572612,0
+AIG.US,D,20060622,000000,967.603,971.348,958.854,961.97,310006.03214683,0
+AIG.US,D,20060623,000000,958.707,968.714,958.401,960.171,248741.95194031,0
+AIG.US,D,20060626,000000,958.068,962.412,956.948,959.207,280049.9793125,0
+AIG.US,D,20060627,000000,960.82,963.101,949.791,951.58,390886.45924115,0
+AIG.US,D,20060628,000000,953.713,961.616,948.493,950.617,359175.58618272,0
+AIG.US,D,20060629,000000,955.945,962.412,949.141,960.319,654108.4755698,0
+AIG.US,D,20060630,000000,960.319,964.712,953.713,956.781,653761.58067333,0
+AIG.US,D,20060703,000000,956.948,967.288,956.948,965.195,235782.73174618,0
+AIG.US,D,20060705,000000,965.352,968.134,957.547,961.459,388809.15901065,0
+AIG.US,D,20060706,000000,961.459,968.714,956.781,963.435,316336.60968573,0
+AIG.US,D,20060707,000000,962.412,963.719,951.747,955.492,415301.34931565,0
+AIG.US,D,20060710,000000,959.207,969.245,958.244,967.288,307044.70943822,0
+AIG.US,D,20060711,000000,965.667,968.891,956.948,963.435,535043.16039898,0
+AIG.US,D,20060712,000000,966.335,966.522,951.236,955.325,325578.66286602,0
+AIG.US,D,20060713,000000,955.945,958.244,944.109,945.564,411477.36715773,0
+AIG.US,D,20060714,000000,943.933,947.707,933.758,935.871,518167.38492206,0
+AIG.US,D,20060717,000000,937.955,942.035,931.969,940.088,316133.15226845,0
+AIG.US,D,20060718,000000,951.934,951.934,936.51,945.889,359709.66190309,0
+AIG.US,D,20060719,000000,951.934,966.522,948.67,961.459,532018.76589099,0
+AIG.US,D,20060720,000000,961.459,965.352,957.39,964.202,300273.64659088,0
+AIG.US,D,20060721,000000,966.974,968.891,952.258,958.569,482662.03103121,0
+AIG.US,D,20060724,000000,961.145,975.87,960.004,969.579,334109.63237289,0
+AIG.US,D,20060725,000000,966.522,974.897,962.118,971.182,341410.70179226,0
+AIG.US,D,20060726,000000,971.348,979.625,966.138,975.87,379440.96223163,0
+AIG.US,D,20060727,000000,979.93,985.769,974.611,978.652,356387.2022788,0
+AIG.US,D,20060728,000000,982.683,990.802,982.348,986.762,352386.21216783,0
+AIG.US,D,20060731,000000,983.497,988.049,978.318,983.036,317305.06699203,0
+AIG.US,D,20060801,000000,983.036,983.036,966.974,977.846,417852.70532844,0
+AIG.US,D,20060802,000000,980.255,982.348,971.182,976.696,281877.02691975,0
+AIG.US,D,20060803,000000,979.468,983.497,967.121,971.692,375168.3564686,0
+AIG.US,D,20060804,000000,980.255,982.044,969.717,973.304,407704.24935414,0
+AIG.US,D,20060807,000000,972.135,972.812,964.035,969.067,310796.46421301,0
+AIG.US,D,20060808,000000,971.829,973.441,964.035,966.974,363262.02840894,0
+AIG.US,D,20060809,000000,970.386,972.135,943.657,947.707,828631.19625778,0
+AIG.US,D,20060810,000000,955.945,986.093,952.69,977.335,878678.66904926,0
+AIG.US,D,20060811,000000,985.12,998.896,978.652,997.582,722769.25018183,0
+AIG.US,D,20060814,000000,999.721,1007.79,999.721,999.721,407747.99269886,0
+AIG.US,D,20060815,000000,1008.62,1014.8,1000.52,1014.11,467375.25798331,0
+AIG.US,D,20060816,000000,1018.34,1024.82,1015.91,1020.93,471324.36645287,0
+AIG.US,D,20060817,000000,1020.93,1032.1,1018.17,1030.15,437526.02029306,0
+AIG.US,D,20060818,000000,1031.48,1036.18,1030.49,1035.31,446719.24369319,0
+AIG.US,D,20060821,000000,1035.31,1035.31,1025.63,1032.92,329578.6356899,0
+AIG.US,D,20060822,000000,1030.01,1030.64,1018.03,1022.53,458025.37237186,0
+AIG.US,D,20060823,000000,1020.75,1024.67,1017.51,1024.01,252658.50722309,0
+AIG.US,D,20060824,000000,1026.12,1029.36,1018.97,1020.75,314042.62730583,0
+AIG.US,D,20060825,000000,1017.51,1023.51,1016.38,1023.21,259007.39592954,0
+AIG.US,D,20060828,000000,1028.86,1033.89,1025.14,1029.18,427749.89139239,0
+AIG.US,D,20060829,000000,1028.06,1031.77,1025.31,1030.49,325660.04583294,0
+AIG.US,D,20060830,000000,1026.92,1033.72,1025.14,1029.7,339750.48926719,0
+AIG.US,D,20060831,000000,1032.1,1037.79,1030.15,1034.06,327428.09078917,0
+AIG.US,D,20060901,000000,1041.02,1044.11,1034.06,1039.09,333181.86655006,0
+AIG.US,D,20060905,000000,1040.06,1045.07,1036.95,1040.7,311391.57715857,0
+AIG.US,D,20060906,000000,1034.06,1038.58,1029.36,1036.95,421453.90161444,0
+AIG.US,D,20060907,000000,1036.95,1040.06,1026.62,1035.31,492421.88333849,0
+AIG.US,D,20060908,000000,1036.18,1045.38,1034.55,1040.88,345624.30490428,0
+AIG.US,D,20060911,000000,1041.02,1051.54,1041.02,1048.63,430281.91895054,0
+AIG.US,D,20060912,000000,1051.54,1060.48,1049.93,1053.17,526227.3505079,0
+AIG.US,D,20060913,000000,1053.99,1061.26,1049.11,1057.24,350331.29225323,0
+AIG.US,D,20060914,000000,1054.79,1059.8,1054.46,1058.5,338937.67688512,0
+AIG.US,D,20060915,000000,1063.71,1066.13,1059.48,1064.83,639885.78481432,0
+AIG.US,D,20060918,000000,1064.83,1069.38,1059.8,1062.1,341742.33738244,0
+AIG.US,D,20060919,000000,1062.1,1063.71,1056.73,1062.72,409624.88737334,0
+AIG.US,D,20060920,000000,1063.71,1066.13,1059.64,1062.57,337148.26890009,0
+AIG.US,D,20060921,000000,1061.26,1063.87,1054.79,1059.48,317486.14409341,0
+AIG.US,D,20060922,000000,1059.48,1060.48,1051.88,1053.99,270886.25723788,0
+AIG.US,D,20060925,000000,1062.88,1076.48,1054.79,1069.38,591109.92088089,0
+AIG.US,D,20060926,000000,1072.63,1082.32,1069.38,1077.17,544926.10444372,0
+AIG.US,D,20060927,000000,1077.49,1079.28,1067.77,1074.08,447563.59197495,0
+AIG.US,D,20060928,000000,1073.92,1076.63,1068.73,1073.25,280003.18410653,0
+AIG.US,D,20060929,000000,1074.57,1074.57,1068.73,1073.59,370858.11108337,0
+AIG.US,D,20061002,000000,1073.59,1075.2,1066.78,1074.24,350760.5874037,0
+AIG.US,D,20061003,000000,1075.88,1084.12,1075.02,1080.57,391173.33419952,0
+AIG.US,D,20061004,000000,1080.57,1090.25,1077.96,1088.02,375498.97477169,0
+AIG.US,D,20061005,000000,1088.82,1091.26,1084.28,1089.48,272022.56691343,0
+AIG.US,D,20061006,000000,1089.65,1089.65,1081.68,1085.89,258021.64474279,0
+AIG.US,D,20061009,000000,1086.07,1086.07,1076.35,1082.51,369477.65250707,0
+AIG.US,D,20061010,000000,1082.51,1088.02,1077.49,1083.18,308546.2251778,0
+AIG.US,D,20061011,000000,1080.73,1089.65,1078.6,1086.07,367367.7990898,0
+AIG.US,D,20061012,000000,1090.42,1094.82,1088.02,1091.26,338526.69290221,0
+AIG.US,D,20061013,000000,1088.82,1092.04,1085.74,1089.96,306988.75864847,0
+AIG.US,D,20061016,000000,1090.58,1092.87,1087.37,1091.75,211362.75523623,0
+AIG.US,D,20061017,000000,1091.44,1092.04,1082,1088.98,332554.20041773,0
+AIG.US,D,20061018,000000,1092.04,1093.69,1081.37,1085.89,325400.63762589,0
+AIG.US,D,20061019,000000,1083.95,1084.12,1073.09,1079.28,420602.43232308,0
+AIG.US,D,20061020,000000,1079.57,1079.57,1071,1077.17,398493.73207352,0
+AIG.US,D,20061023,000000,1071.8,1085.09,1070.66,1083,350845.02223188,0
+AIG.US,D,20061024,000000,1079.89,1083.79,1077.49,1080.73,386449.05297011,0
+AIG.US,D,20061025,000000,1080.87,1085.09,1076.63,1082.82,308845.30758121,0
+AIG.US,D,20061026,000000,1086.85,1101.47,1082.15,1098.21,566712.32468686,0
+AIG.US,D,20061027,000000,1098.37,1101.47,1090.92,1091.89,520335.22370326,0
+AIG.US,D,20061030,000000,1094.14,1096.62,1088.17,1091.89,264232.18240548,0
+AIG.US,D,20061031,000000,1091.89,1095.28,1081.22,1088.34,343014.96352757,0
+AIG.US,D,20061101,000000,1088.02,1091.26,1077,1081.85,499842.99263406,0
+AIG.US,D,20061102,000000,1077.49,1082.15,1074.57,1080.4,486887.84158827,0
+AIG.US,D,20061103,000000,1082.32,1083.95,1075.02,1082.66,304723.26030697,0
+AIG.US,D,20061106,000000,1083.18,1097.72,1083.18,1093.69,510392.25972042,0
+AIG.US,D,20061107,000000,1093.69,1104.7,1093.69,1099.68,484328.34727879,0
+AIG.US,D,20061108,000000,1099.68,1114.25,1097.9,1107.91,421131.42160803,0
+AIG.US,D,20061109,000000,1109.86,1115.55,1100.99,1102.42,569561.74581598,0
+AIG.US,D,20061110,000000,1117.98,1133.7,1117.98,1128.19,1090779.9747102,0
+AIG.US,D,20061113,000000,1127.55,1150.2,1127.55,1144.74,890208.60088695,0
+AIG.US,D,20061114,000000,1148.77,1158.32,1147.49,1154.29,576147.66241357,0
+AIG.US,D,20061115,000000,1154.46,1173.72,1151.82,1166.44,822840.7981618,0
+AIG.US,D,20061116,000000,1170.65,1175.49,1161.72,1172.45,487600.95983587,0
+AIG.US,D,20061117,000000,1173.07,1174.21,1155.38,1167.4,576424.36450108,0
+AIG.US,D,20061120,000000,1164.32,1166.74,1157.52,1165.29,300210.57479153,0
+AIG.US,D,20061121,000000,1165.29,1169.84,1159.77,1164.02,303075.25522694,0
+AIG.US,D,20061122,000000,1163.02,1166.91,1150.54,1159.61,332351.76028753,0
+AIG.US,D,20061124,000000,1149.57,1155.92,1146.02,1153.61,157575.73511502,0
+AIG.US,D,20061127,000000,1149.57,1150.2,1131.73,1138.25,619355.91412293,0
+AIG.US,D,20061128,000000,1134.17,1143.56,1129.35,1131.73,617631.61251141,0
+AIG.US,D,20061129,000000,1134.17,1139.04,1131.73,1136.32,356336.33792447,0
+AIG.US,D,20061130,000000,1137.09,1143.11,1130.94,1139.38,395954.58350578,0
+AIG.US,D,20061201,000000,1134.99,1138.39,1120.76,1130.45,446665.32747761,0
+AIG.US,D,20061204,000000,1136.32,1141.33,1132.73,1135.79,331031.32164934,0
+AIG.US,D,20061205,000000,1135.49,1142.1,1130.62,1139.04,317710.96453951,0
+AIG.US,D,20061206,000000,1139.04,1140.33,1134.02,1138.39,339174.70477627,0
+AIG.US,D,20061207,000000,1142.45,1146.65,1136.92,1138.55,267835.41326566,0
+AIG.US,D,20061208,000000,1139.38,1146.36,1134.99,1139.85,227275.1598423,0
+AIG.US,D,20061211,000000,1142.27,1158.32,1142.27,1150.37,398160.06190918,0
+AIG.US,D,20061212,000000,1150.54,1160.26,1150.37,1151.99,523482.70994869,0
+AIG.US,D,20061213,000000,1158.48,1160.1,1151.99,1152.83,293949.17277451,0
+AIG.US,D,20061214,000000,1150.9,1167.4,1147.83,1167.07,425047.97689082,0
+AIG.US,D,20061215,000000,1174.83,1174.83,1164.99,1168.71,677513.19956748,0
+AIG.US,D,20061218,000000,1175.49,1182.3,1171.47,1179.71,526617.9887491,0
+AIG.US,D,20061219,000000,1176.28,1178.42,1169.34,1170.3,482317.17070891,0
+AIG.US,D,20061220,000000,1163.35,1169.52,1160.1,1165.77,480998.76664489,0
+AIG.US,D,20061221,000000,1169.84,1171.47,1162.55,1165.77,334205.25735902,0
+AIG.US,D,20061222,000000,1166.44,1169,1157.68,1161.23,255811.07990396,0
+AIG.US,D,20061226,000000,1156.85,1169.18,1156.38,1166.74,235645.39798951,0
+AIG.US,D,20061227,000000,1173.72,1175.68,1165.95,1171.27,225014.74793623,0
+AIG.US,D,20061228,000000,1168.2,1173.07,1163.16,1164.62,250334.00623058,0
+AIG.US,D,20061229,000000,1164.99,1165.95,1158.32,1161.08,282219.85266788,0
+AIG.US,D,20070103,000000,1164.32,1173.89,1159.94,1169,609240.01133539,0
+AIG.US,D,20070104,000000,1168.2,1173.89,1154.75,1158.65,520688.22232225,0
+AIG.US,D,20070105,000000,1158.65,1162.84,1149.73,1153.28,472020.19081998,0
+AIG.US,D,20070108,000000,1153.45,1166.58,1146.65,1159,444555.47406035,0
+AIG.US,D,20070109,000000,1162.55,1164.99,1150.37,1155.11,336248.98711568,0
+AIG.US,D,20070110,000000,1149.73,1158.65,1146.51,1156.53,316205.37965159,0
+AIG.US,D,20070111,000000,1160.59,1161.89,1152.5,1155.11,446725.34741571,0
+AIG.US,D,20070112,000000,1155.22,1157.36,1146.97,1151.52,275929.96661243,0
+AIG.US,D,20070116,000000,1153.96,1156.07,1149.09,1153.28,330703.75520751,0
+AIG.US,D,20070117,000000,1158.17,1162.55,1152.35,1157.03,400404.19722186,0
+AIG.US,D,20070118,000000,1144.39,1162.41,1144.39,1149.41,273751.95496037,0
+AIG.US,D,20070119,000000,1154.29,1159.14,1149.41,1156.38,400640.20782591,0
+AIG.US,D,20070122,000000,1152.83,1153.61,1135.79,1141.64,507744.26143441,0
+AIG.US,D,20070123,000000,1134.17,1137.41,1127.55,1130.94,525148.00890919,0
+AIG.US,D,20070124,000000,1128.49,1132.42,1123.15,1132.26,498267.21493716,0
+AIG.US,D,20070125,000000,1128.49,1132.09,1112.3,1116.2,629910.26764471,0
+AIG.US,D,20070126,000000,1116.37,1119.11,1106.16,1111.34,619220.61494042,0
+AIG.US,D,20070129,000000,1113.76,1118.8,1105.82,1107.48,450351.97587886,0
+AIG.US,D,20070130,000000,1107.48,1113.12,1101.61,1105.01,477942.83623723,0
+AIG.US,D,20070131,000000,1106.62,1111.81,1100.82,1109.08,493722.99352205,0
+AIG.US,D,20070201,000000,1111.49,1118.61,1108.58,1116.53,473582.74378475,0
+AIG.US,D,20070202,000000,1116.69,1124.15,1116.53,1119.11,328470.81005276,0
+AIG.US,D,20070205,000000,1117.98,1126.1,1117.17,1122.85,288137.41164969,0
+AIG.US,D,20070206,000000,1124.65,1130.79,1121.22,1126.1,466039.56003882,0
+AIG.US,D,20070207,000000,1129.35,1133.06,1122.04,1128.32,314956.15110944,0
+AIG.US,D,20070208,000000,1128.32,1130.62,1119.31,1127.55,366601.78191371,0
+AIG.US,D,20070209,000000,1127.55,1130.29,1110.2,1117.01,374095.11859241,0
+AIG.US,D,20070212,000000,1119.6,1122.85,1107.63,1111.03,329230.72350634,0
+AIG.US,D,20070213,000000,1115.07,1121.55,1110.69,1119.92,331938.74173043,0
+AIG.US,D,20070214,000000,1122.04,1126.87,1119.92,1122.21,449828.07302935,0
+AIG.US,D,20070215,000000,1120.07,1123.31,1116.69,1119.92,458198.31117656,0
+AIG.US,D,20070216,000000,1120.59,1132.09,1118.31,1127.05,400410.30094438,0
+AIG.US,D,20070220,000000,1130.13,1137.23,1127.39,1132.73,366265.0598881,0
+AIG.US,D,20070221,000000,1127.71,1132.55,1126.1,1129.16,358125.74590951,0
+AIG.US,D,20070222,000000,1125.27,1131.42,1117.98,1123.47,507235.6178912,0
+AIG.US,D,20070223,000000,1120.91,1123.47,1114.08,1114.6,461875.80399403,0
+AIG.US,D,20070226,000000,1114.76,1117.98,1109.86,1112.8,606635.75639411,0
+AIG.US,D,20070227,000000,1108.24,1113.91,1059.31,1081.85,1016320.6637056,0
+AIG.US,D,20070228,000000,1074.57,1095.14,1069.38,1087.37,820030.03394196,0
+AIG.US,D,20070301,000000,1076.63,1093.84,1066.61,1092.21,696666.68083092,0
+AIG.US,D,20070302,000000,1109.08,1134.83,1105.01,1126.7,1464467.161181,0
+AIG.US,D,20070305,000000,1120.76,1134.34,1119.31,1122.52,673796.03255363,0
+AIG.US,D,20070306,000000,1126.26,1132.55,1120.42,1129.95,587746.76977313,0
+AIG.US,D,20070307,000000,1129.01,1132.55,1121.69,1122.85,513936.48792957,0
+AIG.US,D,20070308,000000,1131.73,1132.91,1118.14,1123.82,526427.75606394,0
+AIG.US,D,20070309,000000,1130.13,1132.42,1113.45,1119.11,458948.05175926,0
+AIG.US,D,20070312,000000,1115.55,1121.55,1107.13,1114.43,413852.73250457,0
+AIG.US,D,20070313,000000,1112.3,1114.43,1089.96,1091.44,760199.31124021,0
+AIG.US,D,20070314,000000,1096.76,1096.76,1071.33,1085.59,991885.42788931,0
+AIG.US,D,20070315,000000,1085.59,1093.53,1081.22,1086.4,713289.15182332,0
+AIG.US,D,20070316,000000,1096.76,1096.76,1078.6,1083.45,843614.81775393,0
+AIG.US,D,20070319,000000,1086.23,1103.74,1083.18,1099.54,674580.36089729,0
+AIG.US,D,20070320,000000,1099.54,1110.53,1095.28,1107.91,793476.80641176,0
+AIG.US,D,20070321,000000,1107.63,1117.67,1099.01,1112.97,826592.55293656,0
+AIG.US,D,20070322,000000,1112.97,1112.97,1100.62,1105.18,703227.16525136,0
+AIG.US,D,20070323,000000,1105.18,1109.55,1100.18,1103.74,561713.37594411,0
+AIG.US,D,20070326,000000,1103.08,1107.13,1093.69,1100.99,625584.76295319,0
+AIG.US,D,20070327,000000,1101.31,1103.08,1092.37,1095.14,469475.95581681,0
+AIG.US,D,20070328,000000,1092.21,1095.28,1084.63,1088.02,689101.11676908,0
+AIG.US,D,20070329,000000,1099.36,1099.36,1082.51,1088.82,527761.41943424,0
+AIG.US,D,20070330,000000,1088.48,1092.21,1079.28,1089.13,685239.49498897,0
+AIG.US,D,20070402,000000,1093.69,1093.69,1082.82,1088.02,594241.13053295,0
+AIG.US,D,20070403,000000,1088.02,1099.01,1087.18,1095.94,730102.87278796,0
+AIG.US,D,20070404,000000,1098.53,1100.01,1087.18,1090.74,502133.92315272,0
+AIG.US,D,20070405,000000,1088.82,1092.04,1085.59,1089.3,512037.21293918,0
+AIG.US,D,20070409,000000,1093.37,1093.84,1087.86,1089.3,440444.61694405,0
+AIG.US,D,20070410,000000,1087.18,1091.44,1081.22,1083.95,698574.09411801,0
+AIG.US,D,20070411,000000,1083.95,1087.18,1075.55,1077.34,703626.95907633,0
+AIG.US,D,20070412,000000,1085.59,1085.59,1071.8,1079.73,594050.89784779,0
+AIG.US,D,20070413,000000,1083.95,1084.63,1077.65,1084.12,636336.47016975,0
+AIG.US,D,20070416,000000,1086.7,1098.53,1084.94,1095.44,752319.40546867,0
+AIG.US,D,20070417,000000,1081.85,1111.34,1081.85,1104.21,720497.64811782,0
+AIG.US,D,20070418,000000,1106.62,1114.43,1104.54,1109.08,609677.44478256,0
+AIG.US,D,20070419,000000,1107.32,1118.95,1102.76,1117.33,638970.22643653,0
+AIG.US,D,20070420,000000,1122.85,1129.64,1118.95,1126.56,761539.07833305,0
+AIG.US,D,20070423,000000,1124.48,1130.29,1120.23,1126.87,545787.74660593,0
+AIG.US,D,20070424,000000,1126.87,1127.71,1118.14,1124.77,544202.81332525,0
+AIG.US,D,20070425,000000,1131.73,1134.17,1127.71,1133.87,695832.50542004,0
+AIG.US,D,20070426,000000,1130.13,1135.16,1125.77,1130.79,644045.47171077,0
+AIG.US,D,20070427,000000,1130.13,1141.18,1123.82,1136.47,615322.3708252,0
+AIG.US,D,20070430,000000,1149.09,1149.09,1128.32,1132.73,581661.35842206,0
+AIG.US,D,20070501,000000,1134.17,1138.09,1128.68,1134.69,454538.11223955,0
+AIG.US,D,20070502,000000,1121.22,1145.33,1120.59,1141.01,609877.85033858,0
+AIG.US,D,20070503,000000,1141.91,1147.67,1137.75,1144.74,650237.69820591,0
+AIG.US,D,20070504,000000,1147.14,1152.5,1142.8,1147.96,528223.26777149,0
+AIG.US,D,20070507,000000,1151.22,1166.44,1150.54,1160.1,715379.67678595,0
+AIG.US,D,20070508,000000,1154.13,1164.47,1152.17,1162.55,421667.53190258,0
+AIG.US,D,20070509,000000,1162.55,1173.07,1158.48,1166.58,738267.61894371,0
+AIG.US,D,20070510,000000,1166.58,1169.84,1158.01,1169.84,641164.51468197,0
+AIG.US,D,20070511,000000,1177.14,1182.3,1163.35,1175.98,1340564.6459142,0
+AIG.US,D,20070514,000000,1175.49,1178.77,1168.2,1174.21,568379.65822154,0
+AIG.US,D,20070515,000000,1176.46,1179.55,1165.14,1167.74,700513.04330475,0
+AIG.US,D,20070516,000000,1168.2,1174.83,1158.01,1174.03,803794.13204241,0
+AIG.US,D,20070517,000000,1174.03,1174.03,1169.34,1169.84,546448.98321211,0
+AIG.US,D,20070518,000000,1172.11,1173.89,1166.58,1170.15,550441.83502638,0
+AIG.US,D,20070521,000000,1168.2,1169.84,1163.35,1166.44,522427.78324006,0
+AIG.US,D,20070522,000000,1167.88,1170.65,1163.67,1165.62,516892.72420276,0
+AIG.US,D,20070523,000000,1167.74,1172.45,1164.47,1165.14,606155.59688931,0
+AIG.US,D,20070524,000000,1164.99,1169.34,1155.22,1159.14,763880.87320603,0
+AIG.US,D,20070525,000000,1166.11,1166.58,1159.77,1165.77,477357.89616251,0
+AIG.US,D,20070529,000000,1170.96,1172.28,1160.1,1164.81,538637.23567536,0
+AIG.US,D,20070530,000000,1162.05,1172.11,1156.53,1168.03,613800.50934389,0
+AIG.US,D,20070531,000000,1166.74,1175.18,1165.29,1172.11,615765.90799488,0
+AIG.US,D,20070601,000000,1177.91,1182.14,1172.45,1177.14,639940.718317,0
+AIG.US,D,20070604,000000,1175.01,1178.26,1174.54,1175.49,511419.71967772,0
+AIG.US,D,20070605,000000,1169,1180.06,1168.54,1171.75,553743.94890895,0
+AIG.US,D,20070606,000000,1170.65,1171.92,1166.58,1169.34,549719.56119501,0
+AIG.US,D,20070607,000000,1167.57,1174.39,1156.07,1156.53,821866.23713298,0
+AIG.US,D,20070608,000000,1156.53,1161.23,1148.93,1159,692480.54447024,0
+AIG.US,D,20070611,000000,1155.11,1167.07,1152.83,1160.94,441648.0675673,0
+AIG.US,D,20070612,000000,1160.94,1173.72,1158.65,1159.14,835411.4146889,0
+AIG.US,D,20070613,000000,1164.62,1174.83,1156.38,1174.83,659712.71012899,0
+AIG.US,D,20070614,000000,1170.65,1176.28,1166.74,1172.11,598627.67244967,0
+AIG.US,D,20070615,000000,1173.55,1178.92,1173.07,1175.32,704331.93902723,0
+AIG.US,D,20070618,000000,1175.32,1181.33,1172.28,1174.67,406113.21235094,0
+AIG.US,D,20070619,000000,1170.96,1177.91,1169.84,1176.46,571478.31468682,0
+AIG.US,D,20070620,000000,1177.91,1178.77,1165.14,1166.91,648356.73438309,0
+AIG.US,D,20070621,000000,1165.77,1167.74,1154.13,1167.4,679632.20856853,0
+AIG.US,D,20070622,000000,1168.2,1171.47,1153.61,1154.46,772196.17785058,0
+AIG.US,D,20070625,000000,1154.62,1161.72,1145.18,1152.17,867819.12940155,0
+AIG.US,D,20070626,000000,1154.13,1157.36,1142.1,1149.41,651291.60762746,0
+AIG.US,D,20070627,000000,1142.27,1145.5,1132.91,1143.91,887472.09862443,0
+AIG.US,D,20070628,000000,1145.5,1149.9,1135.79,1141.47,554191.55522699,0
+AIG.US,D,20070629,000000,1148.77,1148.77,1127.23,1134.69,778041.50944925,0
+AIG.US,D,20070702,000000,1141.18,1141.18,1132.09,1137.41,560208.80834326,0
+AIG.US,D,20070703,000000,1138.7,1145.33,1137.59,1141.33,311220.67292805,0
+AIG.US,D,20070705,000000,1134.99,1140.67,1132.09,1138.55,527665.79444812,0
+AIG.US,D,20070706,000000,1136.92,1138.86,1130.94,1135.49,497514.42249321,0
+AIG.US,D,20070709,000000,1137.09,1143.73,1134.99,1137.92,503130.86449742,0
+AIG.US,D,20070710,000000,1134.83,1134.83,1116.37,1116.86,981387.02515727,0
+AIG.US,D,20070711,000000,1116.86,1117.33,1104.21,1112.16,962795.08636553,0
+AIG.US,D,20070712,000000,1115.07,1124.77,1110.04,1123.04,914851.36326882,0
+AIG.US,D,20070713,000000,1127.39,1130.94,1123.15,1126.87,721906.59073254,0
+AIG.US,D,20070716,000000,1126.87,1136.32,1123.65,1130.79,576497.60917131,0
+AIG.US,D,20070717,000000,1129.64,1133.35,1124.95,1128.68,672857.07657285,0
+AIG.US,D,20070718,000000,1123.98,1130.45,1116.37,1126.1,1110665.9026759,0
+AIG.US,D,20070719,000000,1129.35,1132.55,1126.1,1128.68,811154.2041128,0
+AIG.US,D,20070720,000000,1123.82,1134.17,1116.05,1118.61,1036126.2259914,0
+AIG.US,D,20070723,000000,1120.23,1125.11,1111.49,1115.55,864979.88114329,0
+AIG.US,D,20070724,000000,1104.21,1114.76,1096.12,1097.07,1335961.4218481,0
+AIG.US,D,20070725,000000,1101.78,1120.76,1093.69,1104.4,1159658.4487588,0
+AIG.US,D,20070726,000000,1087.18,1100.99,1071.95,1079.44,1753586.2548692,0
+AIG.US,D,20070727,000000,1072.44,1083.79,1051.88,1059.03,1427164.2610085,0
+AIG.US,D,20070730,000000,1059.03,1063.01,1043.77,1056.54,1191657.2140627,0
+AIG.US,D,20070731,000000,1064.5,1069.38,1038.58,1039.89,1194707.0407478,0
+AIG.US,D,20070801,000000,1032.29,1046.54,972.135,1046.21,2392100.7366909,0
+AIG.US,D,20070802,000000,1048.63,1059.19,1026.44,1033.89,1158414.3066521,0
+AIG.US,D,20070803,000000,1038.92,1038.92,997.891,998.716,1620749.9244092,0
+AIG.US,D,20070806,000000,1001.65,1046.05,992.761,1046.05,1566428.8285675,0
+AIG.US,D,20070807,000000,1036.95,1079.1,1032.59,1062.1,1363101.6240271,0
+AIG.US,D,20070808,000000,1066.94,1084.94,1056.9,1077.17,1072938.7937883,0
+AIG.US,D,20070809,000000,1029.01,1095.94,1015.25,1041.84,1588308.6392226,0
+AIG.US,D,20070810,000000,1027.05,1071.8,1025.14,1047.82,1164459.0265197,0
+AIG.US,D,20070813,000000,1055.94,1069.38,1047.51,1049.59,896295.02952511,0
+AIG.US,D,20070814,000000,1054.46,1055.28,1022.53,1027.74,986509.06563749,0
+AIG.US,D,20070815,000000,1021.08,1041.97,1018.97,1024.35,875565.77056477,0
+AIG.US,D,20070816,000000,1019.31,1042.49,997.264,1036.18,1370636.6694763,0
+AIG.US,D,20070817,000000,1061.41,1080.73,1050.57,1068.73,1412935.4665304,0
+AIG.US,D,20070820,000000,1073.09,1077.49,1056.9,1065.34,663718.78667538,0
+AIG.US,D,20070821,000000,1066.78,1078.26,1061.26,1066.29,653420.78949938,0
+AIG.US,D,20070822,000000,1077.49,1088.48,1072.78,1080.57,1070872.6837157,0
+AIG.US,D,20070823,000000,1085.59,1088.98,1075.02,1086.85,822327.06818314,0
+AIG.US,D,20070824,000000,1082.32,1096.45,1080.57,1095.28,771375.22717182,0
+AIG.US,D,20070827,000000,1096.12,1097.24,1083.62,1086.4,390342.21064991,0
+AIG.US,D,20070828,000000,1082.32,1083.95,1056.9,1056.9,751014.22613677,0
+AIG.US,D,20070829,000000,1061.26,1074.24,1052.98,1071.46,451722.26158429,0
+AIG.US,D,20070830,000000,1062.1,1068.39,1050.74,1062.88,433024.52493558,0
+AIG.US,D,20070831,000000,1073.09,1077.34,1061.26,1069.38,535697.27599555,0
+AIG.US,D,20070904,000000,1069.88,1081.22,1060.82,1078.43,657615.06415675,0
+AIG.US,D,20070905,000000,1067.58,1069.55,1058.19,1061.26,662469.55813324,0
+AIG.US,D,20070906,000000,1063.01,1065,1047.34,1048.98,496636.5037376,0
+AIG.US,D,20070907,000000,1040.38,1045.54,1027.91,1029.7,835220.16471665,0
+AIG.US,D,20070910,000000,1036.48,1048.14,1024.67,1039.41,610591.98587327,0
+AIG.US,D,20070911,000000,1044.11,1054.95,1039.41,1051.7,596811.81500038,0
+AIG.US,D,20070912,000000,1050.91,1056.73,1042.97,1048.14,541438.8443114,0
+AIG.US,D,20070913,000000,1049.93,1060.48,1047.51,1054.79,601371.2957218,0
+AIG.US,D,20070914,000000,1050.42,1054.61,1044.74,1052.55,571716.35986505,0
+AIG.US,D,20070917,000000,1046.68,1053.67,1039.41,1052.68,443729.43694615,0
+AIG.US,D,20070918,000000,1057.06,1083.18,1055.6,1083.18,1069992.7303859,0
+AIG.US,D,20070919,000000,1086.07,1100.82,1084.12,1094.66,829061.50869535,0
+AIG.US,D,20070920,000000,1088.82,1099.19,1083.79,1087.86,576998.11441783,0
+AIG.US,D,20070921,000000,1099.01,1100.01,1081.37,1089.3,970271.12916377,0
+AIG.US,D,20070924,000000,1085.59,1086.4,1081.37,1081.68,550791.78178411,0
+AIG.US,D,20070925,000000,1081.55,1090.74,1074.41,1086.85,691712.49271998,0
+AIG.US,D,20070926,000000,1089.13,1098.37,1082.15,1094.14,959670.99772308,0
+AIG.US,D,20070927,000000,1094.14,1096.12,1087.01,1093.2,577279.90294077,0
+AIG.US,D,20070928,000000,1090.11,1100.01,1087.37,1096.12,612255.25025959,0
+AIG.US,D,20071001,000000,1093.37,1113.91,1090.25,1111.34,696393.03060467,0
+AIG.US,D,20071002,000000,1109.86,1117.98,1108.43,1117.17,629405.69324984,0
+AIG.US,D,20071003,000000,1111.81,1121.04,1109.71,1116.53,492716.89659356,0
+AIG.US,D,20071004,000000,1117.98,1122.04,1112.48,1116.69,472696.68673247,0
+AIG.US,D,20071005,000000,1121.87,1131.42,1118.14,1124.29,675829.58943943,0
+AIG.US,D,20071008,000000,1120.23,1128.49,1117.98,1123.98,350629.35736955,0
+AIG.US,D,20071009,000000,1125.27,1136.32,1119.92,1135.96,557508.92841586,0
+AIG.US,D,20071010,000000,1132.55,1132.73,1094.3,1110.35,884583.00329895,0
+AIG.US,D,20071011,000000,1114.08,1114.08,1099.36,1103.9,782940.76405753,0
+AIG.US,D,20071012,000000,1103.9,1105.99,1099.84,1103.23,712329.85010081,0
+AIG.US,D,20071015,000000,1102.93,1105.01,1076.04,1082.15,807287.49589724,0
+AIG.US,D,20071016,000000,1075.88,1077.17,1066.94,1073.25,702465.21722362,0
+AIG.US,D,20071017,000000,1077.49,1079.73,1048.46,1066.13,1099936.5757753,0
+AIG.US,D,20071018,000000,1062.1,1064.64,1048.31,1051.22,738610.44469183,0
+AIG.US,D,20071019,000000,1048.63,1054.15,1024.35,1025.14,1171093.7728974,0
+AIG.US,D,20071022,000000,1012.82,1035.85,1012.82,1029.51,845453.05551913,0
+AIG.US,D,20071023,000000,1039.24,1043.28,1028.06,1041.33,742296.07580601,0
+AIG.US,D,20071024,000000,1037.79,1041.02,1009.39,1034.4,1052108.8234065,0
+AIG.US,D,20071025,000000,1034.4,1040.06,947.186,1001.15,3966584.4444089,0
+AIG.US,D,20071026,000000,1019.79,1028.24,980.392,1007.01,1400618.1544879,0
+AIG.US,D,20071029,000000,1007.18,1028.06,1007.01,1024.01,833125.57060568,0
+AIG.US,D,20071030,000000,1022.38,1031.77,1016.08,1017.69,543792.84662942,0
+AIG.US,D,20071031,000000,1019.94,1030.96,1009.39,1022.71,678650.52653011,0
+AIG.US,D,20071101,000000,1004.88,1004.88,959.021,960.634,1720268.0682141,0
+AIG.US,D,20071102,000000,961.459,962.412,913.36,957.891,2326402.3020746,0
+AIG.US,D,20071105,000000,953.566,991.445,943.165,964.545,1633440.5808124,0
+AIG.US,D,20071106,000000,965.352,1008.96,965.352,1005.38,1142927.1280481,0
+AIG.US,D,20071107,000000,985.287,994.185,928.42,938.132,1795266.5413746,0
+AIG.US,D,20071108,000000,908.161,951.236,874.778,907.365,2558988.7177952,0
+AIG.US,D,20071109,000000,895.51,954.303,891.774,924.527,1952489.2778706,0
+AIG.US,D,20071112,000000,915.946,945.397,912.22,919.976,991062.44263638,0
+AIG.US,D,20071113,000000,929.363,966.011,922.09,958.854,1128454.1846694,0
+AIG.US,D,20071114,000000,972.135,975.221,944.62,962.933,1252119.6720451,0
+AIG.US,D,20071115,000000,957.095,957.095,907.679,922.749,1371130.0537132,0
+AIG.US,D,20071116,000000,924.694,927.133,903.776,914.501,1403833.7989681,0
+AIG.US,D,20071119,000000,905.044,907.365,884.195,896.827,1304680.8612272,0
+AIG.US,D,20071120,000000,901.368,901.368,859.708,882.082,1570251.7934384,0
+AIG.US,D,20071121,000000,864.741,872.841,824.064,831.683,2277191.0392681,0
+AIG.US,D,20071123,000000,842.516,868.329,832.351,859.216,776274.48178011,0
+AIG.US,D,20071126,000000,865.556,868.466,844.982,851.579,1482311.3939642,0
+AIG.US,D,20071127,000000,858.725,889.876,858.725,882.858,1288765.4047598,0
+AIG.US,D,20071128,000000,892.954,937.955,889.719,935.223,1490229.956645,0
+AIG.US,D,20071129,000000,936.826,938.476,902.459,928.892,1118463.4081935,0
+AIG.US,D,20071130,000000,954.018,970.061,931.969,941.888,1210547.2179707,0
+AIG.US,D,20071203,000000,934.879,938.132,905.566,921.943,1084063.8453656,0
+AIG.US,D,20071204,000000,909.124,917.037,891.931,901.664,778008.95626248,0
+AIG.US,D,20071205,000000,931.33,962.285,928.587,942.192,1903657.4631475,0
+AIG.US,D,20071206,000000,943.353,999.373,936.049,994.026,1439527.35097,0
+AIG.US,D,20071207,000000,994.838,1009.39,991.277,995.642,934571.47343941,0
+AIG.US,D,20071210,000000,1000.83,1005.72,984.648,996.637,822698.37796968,0
+AIG.US,D,20071211,000000,996.129,1008.46,952.69,960.004,1343150.5896879,0
+AIG.US,D,20071212,000000,985.582,991.91,920.636,943.165,1499839.2504635,0
+AIG.US,D,20071213,000000,926.965,939.754,902.823,924.361,1155074.5531473,0
+AIG.US,D,20071214,000000,912.506,924.045,894.398,901.664,1306459.0790543,0
+AIG.US,D,20071217,000000,902.459,920.636,888.727,891.322,1100267.1940784,0
+AIG.US,D,20071218,000000,905.742,920.636,885.325,918.659,1147874.1951495,0
+AIG.US,D,20071219,000000,918.06,948.012,917.037,921.776,1470610.557896,0
+AIG.US,D,20071220,000000,925.972,935.714,907.04,919.357,961242.70627163,0
+AIG.US,D,20071221,000000,930.662,946.901,924.861,945.122,1391127.8832584,0
+AIG.US,D,20071224,000000,949.457,972.135,945.279,971.829,560222.03307539,0
+AIG.US,D,20071226,000000,971.829,972.812,957.095,964.369,621053.76627019,0
+AIG.US,D,20071227,000000,954.126,960.634,936.51,939.921,580038.78551919,0
+AIG.US,D,20071228,000000,943.933,952.69,928.086,938.781,522860.13025179,0
+AIG.US,D,20071231,000000,934.721,955.768,925.148,944.62,704785.64906779,0
+AIG.US,D,20080102,000000,949.308,957.095,910.589,912.22,906252.23552716,0
+AIG.US,D,20080103,000000,912.22,929.363,910.097,914.668,669722.81505953,0
+AIG.US,D,20080104,000000,904.12,918.227,894.398,896.011,879885.17153378,0
+AIG.US,D,20080107,000000,900.051,920.124,894.398,912.22,1033927.8685976,0
+AIG.US,D,20080108,000000,922.749,927.594,897.78,900.051,1184908.5315313,0
+AIG.US,D,20080109,000000,902.459,917.037,879.171,915.119,1190088.5573754,0
+AIG.US,D,20080110,000000,906.352,954.647,899.598,936.668,1401164.4376533,0
+AIG.US,D,20080111,000000,926.965,960.004,918.846,934.564,1107259.0082235,0
+AIG.US,D,20080114,000000,943.933,962.746,932.146,961.145,824928.27126315,0
+AIG.US,D,20080115,000000,951.098,954.126,926.317,937.483,917072.10097851,0
+AIG.US,D,20080116,000000,931.33,956.279,927.133,938.299,1119260.9612692,0
+AIG.US,D,20080117,000000,940.728,950.469,874.296,879.348,1765764.1985809,0
+AIG.US,D,20080118,000000,883.861,899.215,819.366,843.37,2356420.4094212,0
+AIG.US,D,20080122,000000,801.062,871.701,800.413,849.18,1791820.9900129,0
+AIG.US,D,20080123,000000,818.717,897.613,808.474,888.058,1667917.4574589,0
+AIG.US,D,20080124,000000,895.667,917.037,883.861,891.774,1057639.8132954,0
+AIG.US,D,20080125,000000,902.174,907.217,858.725,862.314,1094728.0658927,0
+AIG.US,D,20080128,000000,859.561,889.719,852.896,887.105,895529.01234903,0
+AIG.US,D,20080129,000000,892.265,932.146,886.112,919.18,1082006.8908769,0
+AIG.US,D,20080130,000000,915.445,923.535,874.955,880.96,1349214.6380101,0
+AIG.US,D,20080131,000000,865.036,902.636,857.919,890.653,1575975.0505867,0
+AIG.US,D,20080201,000000,892.098,917.037,879.967,902.99,1010758.1379169,0
+AIG.US,D,20080204,000000,899.598,906.656,891.498,898.105,570717.38394617,0
+AIG.US,D,20080205,000000,889.189,889.189,853.221,857.604,1217389.4909141,0
+AIG.US,D,20080206,000000,861.832,868.142,841.553,844.128,1034497.549366,0
+AIG.US,D,20080207,000000,839.114,849.18,825.549,836.873,1151857.8913799,0
+AIG.US,D,20080208,000000,834.11,834.11,808.337,821.144,1160775.4299797,0
+AIG.US,D,20080211,000000,786.631,793.916,721.016,724.899,6225514.1631885,0
+AIG.US,D,20080212,000000,728.634,759.57,714.518,747.557,3894265.505434,0
+AIG.US,D,20080213,000000,752.117,757.8,735.132,737.531,1894148.8807506,0
+AIG.US,D,20080214,000000,736.42,750.663,725.076,737.197,1573022.8834619,0
+AIG.US,D,20080215,000000,733.638,748.57,725.076,747.095,1384182.8643193,0
+AIG.US,D,20080219,000000,778.532,784.214,759.422,762.006,1692065.8183168,0
+AIG.US,D,20080220,000000,757.013,781.775,756.492,776.093,1266906.9571335,0
+AIG.US,D,20080221,000000,785.52,792.008,766.047,771.07,1007722.553251,0
+AIG.US,D,20080222,000000,772.693,792.461,759.904,792.008,1212150.4624189,0
+AIG.US,D,20080225,000000,788.086,819.366,779.515,816.289,1537507.3567001,0
+AIG.US,D,20080226,000000,811.924,836.381,810.115,833.127,1468453.9092727,0
+AIG.US,D,20080227,000000,821.469,846.604,819.513,846.604,1356498.413549,0
+AIG.US,D,20080228,000000,833.963,833.963,805.092,812.573,1485185.2299834,0
+AIG.US,D,20080229,000000,762.518,772.83,749.385,759.265,3031237.7982096,0
+AIG.US,D,20080303,000000,755.205,758.596,736.42,756.492,1362752.6945565,0
+AIG.US,D,20080304,000000,750.978,750.978,720.052,742.592,1950088.4803466,0
+AIG.US,D,20080305,000000,742.415,755.037,718.617,722.796,1377259.2084091,0
+AIG.US,D,20080306,000000,713.732,720.23,693.944,694.779,1612511.9335833,0
+AIG.US,D,20080307,000000,683.583,721.016,682.806,694.779,1841531.7407787,0
+AIG.US,D,20080310,000000,695.9,714.843,677.596,679.701,1268154.1511016,0
+AIG.US,D,20080311,000000,699.95,725.705,692.489,711.933,1944699.9106499,0
+AIG.US,D,20080312,000000,714.518,736.42,704.806,707.263,1334358.1773997,0
+AIG.US,D,20080313,000000,677.095,694.435,650.2,688.291,2073641.0488558,0
+AIG.US,D,20080314,000000,698.643,698.643,661.229,667.226,2014516.323392,0
+AIG.US,D,20080317,000000,638.698,654.27,623.787,644.873,2280545.0347921,0
+AIG.US,D,20080318,000000,671.432,707.568,665.122,707.568,1826487.0820573,0
+AIG.US,D,20080319,000000,721.507,738.847,680.83,683.426,2092445.6006485,0
+AIG.US,D,20080320,000000,686.974,730.079,683.426,729.116,1634057.0567868,0
+AIG.US,D,20080324,000000,733.471,771.758,733.009,747.095,1685067.9004493,0
+AIG.US,D,20080325,000000,749.385,754.536,732.497,742.248,1133914.9817494,0
+AIG.US,D,20080326,000000,737.048,740.125,712.611,713.909,901384.51681855,0
+AIG.US,D,20080327,000000,717.614,729.116,704.158,704.158,878816.00280594,0
+AIG.US,D,20080328,000000,706.792,718.617,693.009,693.472,779915.35226247,0
+AIG.US,D,20080331,000000,694.612,712.12,682.639,700.796,1007038.9363289,0
+AIG.US,D,20080401,000000,721.183,764.13,721.183,761.506,1386745.4104901,0
+AIG.US,D,20080402,000000,762.155,776.594,750.978,759.422,931204.2531833,0
+AIG.US,D,20080403,000000,751.793,769.154,746.151,761.358,857861.9233995,0
+AIG.US,D,20080404,000000,763.963,773.332,754.86,766.361,764193.18034158,0
+AIG.US,D,20080407,000000,773.509,787.142,769.576,778.374,677657.65433375,0
+AIG.US,D,20080408,000000,774.648,780.645,756.679,757.475,827858.05807211,0
+AIG.US,D,20080409,000000,757.475,770.284,735.279,738.199,859092.84077409,0
+AIG.US,D,20080410,000000,736.871,752.284,732.694,738.199,633417.87351876,0
+AIG.US,D,20080411,000000,725.076,734.808,710.999,713.732,1043289.961654,0
+AIG.US,D,20080414,000000,711.284,713.732,697.856,701.395,848296.37292571,0
+AIG.US,D,20080415,000000,706.408,721.507,699.174,714.666,607639.81874842,0
+AIG.US,D,20080416,000000,722.47,737.354,722.47,736.724,995707.37547305,0
+AIG.US,D,20080417,000000,728.811,753.75,726.854,748.089,759076.22629678,0
+AIG.US,D,20080418,000000,763.472,796.854,763.315,781.431,1208257.3047391,0
+AIG.US,D,20080421,000000,778.729,779.033,753.75,754.084,811438.02720991,0
+AIG.US,D,20080422,000000,752.284,752.452,728.477,733.471,960457.3606409,0
+AIG.US,D,20080423,000000,730.433,730.433,702.407,710.675,1206810.7225022,0
+AIG.US,D,20080424,000000,716.965,773.675,714.518,761.044,1600611.7092461,0
+AIG.US,D,20080425,000000,763.315,774.983,749.012,770.107,787393.42963488,0
+AIG.US,D,20080428,000000,762.34,770.284,751.488,762.155,701688.00988959,0
+AIG.US,D,20080429,000000,759.757,773.675,753.75,761.506,780347.6992742,0
+AIG.US,D,20080430,000000,761.683,766.047,745.306,748.57,822569.18250971,0
+AIG.US,D,20080501,000000,748.865,783.535,745.021,782.611,854051.16597369,0
+AIG.US,D,20080502,000000,787.595,802.026,777.903,794.584,1391221.4736704,0
+AIG.US,D,20080505,000000,796.215,796.215,764.465,767.837,941224.53098471,0
+AIG.US,D,20080506,000000,766.194,788.253,752.452,784.214,1005005.3794431,0
+AIG.US,D,20080507,000000,783.064,785,755.549,759.098,636423.95685918,0
+AIG.US,D,20080508,000000,736.272,736.724,675.965,675.965,1496115.9797271,0
+AIG.US,D,20080509,000000,678.728,715.363,649.757,652.667,5144301.7735261,0
+AIG.US,D,20080512,000000,648.745,666.724,621.722,621.722,4951381.4158799,0
+AIG.US,D,20080513,000000,618.793,634.983,618.144,634.501,478714.95713584,0
+AIG.US,D,20080514,000000,635.297,643.113,632.378,639.032,3159741.5029684,0
+AIG.US,D,20080515,000000,640.016,642.07,629.813,641.147,1808472.9623308,0
+AIG.US,D,20080516,000000,643.388,643.388,632.555,637.401,1785571.7954409,0
+AIG.US,D,20080519,000000,636.448,641.648,626.539,631.101,1635778.3065372,0
+AIG.US,D,20080520,000000,626.706,631.101,611.784,617.633,2867053.7661811,0
+AIG.US,D,20080521,000000,618.94,624.79,595.457,598.857,2784707.4283953,0
+AIG.US,D,20080522,000000,600.312,613.258,594.66,612.639,1877371.782121,0
+AIG.US,D,20080523,000000,609.061,609.061,595.457,598.661,2175175.4556661,0
+AIG.US,D,20080527,000000,597.894,603.025,591.868,593.353,1821878.7715558,0
+AIG.US,D,20080528,000000,596.106,597.069,559.488,565.622,3442506.6215147,0
+AIG.US,D,20080529,000000,565.169,576.927,559.606,572.602,1905342.0905626,0
+AIG.US,D,20080530,000000,592.841,599.153,581.665,583.296,1743230.2723291,0
+AIG.US,D,20080602,000000,583.296,586.207,573.879,581.193,1508006.0311935,0
+AIG.US,D,20080603,000000,585.391,594.788,579.256,583.434,1561061.6218995,0
+AIG.US,D,20080604,000000,580.22,595.741,578.283,578.754,1775562.7077975,0
+AIG.US,D,20080605,000000,581.999,591.367,575.058,589.932,1087408.6853058,0
+AIG.US,D,20080606,000000,570.331,573.575,545.224,549.756,3071395.2059467,0
+AIG.US,D,20080609,000000,552.853,553.787,532.583,542.639,1829015.0404672,0
+AIG.US,D,20080610,000000,536.614,560.944,536.614,555.389,1710898.8541481,0
+AIG.US,D,20080611,000000,553.364,556.412,531.757,538.914,1978799.3737872,0
+AIG.US,D,20080612,000000,542.639,558.996,537.105,545.717,1503523.8642906,0
+AIG.US,D,20080613,000000,551.712,557.709,539.071,553.787,1474223.961627,0
+AIG.US,D,20080616,000000,543.445,563.705,537.105,551.045,1573690.2237905,0
+AIG.US,D,20080617,000000,557.198,558.996,519.774,523.009,1850040.3299698,0
+AIG.US,D,20080618,000000,518.654,521.554,503.103,510.692,2166609.8983982,0
+AIG.US,D,20080619,000000,524.65,539.7,517.976,535.857,2580653.8808751,0
+AIG.US,D,20080620,000000,527.413,535.857,516.06,520.118,1905392.954917,0
+AIG.US,D,20080623,000000,518.654,522.527,488.024,490.934,2195108.1788377,0
+AIG.US,D,20080624,000000,488.682,497.372,480.415,483.344,2069294.1811355,0
+AIG.US,D,20080625,000000,486.263,496.458,479.255,481.871,1922177.1745561,0
+AIG.US,D,20080626,000000,469.71,474.389,453.835,455.132,1991641.6059663,0
+AIG.US,D,20080627,000000,450.728,458.19,444.113,449.637,2236012.2752962,0
+AIG.US,D,20080630,000000,445.754,452.842,427.283,428.719,2657395.9841017,0
+AIG.US,D,20080701,000000,422.26,437.939,416.401,433.113,2508770.3407732,0
+AIG.US,D,20080702,000000,433.752,442.973,428.896,433.418,1895241.4470813,0
+AIG.US,D,20080703,000000,438.106,438.106,417.562,425.16,1069124.9845012,0
+AIG.US,D,20080707,000000,427.746,433.418,410.121,420.284,1801482.1654727,0
+AIG.US,D,20080708,000000,419.823,445.912,411.555,443.965,2025959.7858273,0
+AIG.US,D,20080709,000000,443.965,449.125,421.297,423.529,1829785.1267917,0
+AIG.US,D,20080710,000000,416.588,424.835,384.995,388.711,3123526.0826912,0
+AIG.US,D,20080711,000000,375.4,387.237,352.408,373.956,3757658.0917446,0
+AIG.US,D,20080714,000000,391.619,396.8,364.391,365.393,1916588.1993031,0
+AIG.US,D,20080715,000000,349.164,357.736,319.683,334.439,4406556.0228577,0
+AIG.US,D,20080716,000000,340.258,377.199,335.382,377.199,3021091.3768095,0
+AIG.US,D,20080717,000000,385.948,403.927,374.752,403.76,3167727.2065969,0
+AIG.US,D,20080718,000000,405.392,407.8,386.921,406.198,2391393.7221659,0
+AIG.US,D,20080721,000000,427.097,456.764,427.097,429.849,3050676.1198572,0
+AIG.US,D,20080722,000000,422.556,459.978,406.719,455.938,2249000.9968159,0
+AIG.US,D,20080723,000000,457.403,503.742,457.403,487.699,3095651.3992357,0
+AIG.US,D,20080724,000000,487.699,490.137,439.256,444.437,2586580.5954406,0
+AIG.US,D,20080725,000000,448.497,461.276,434.204,441.351,2005025.0348756,0
+AIG.US,D,20080728,000000,441.025,449.637,385.771,388.22,2777593.5397998,0
+AIG.US,D,20080729,000000,376.531,418.83,358.739,418.83,3858434.6196755,0
+AIG.US,D,20080730,000000,426.457,446.866,413.01,433.585,2444405.5695272,0
+AIG.US,D,20080731,000000,426.28,442.354,418.83,422.084,1760704.2126129,0
+AIG.US,D,20080801,000000,429.702,437.939,413.167,434.047,1449364.5170957,0
+AIG.US,D,20080804,000000,434.047,440.888,420.284,432.465,1345114.9710518,0
+AIG.US,D,20080805,000000,456.597,484.465,450.914,484.297,2570413.8690629,0
+AIG.US,D,20080806,000000,473.258,477.456,454.975,471.361,2160755.4112158,0
+AIG.US,D,20080807,000000,412.824,416.735,381.249,386.282,478189.01971214,0
+AIG.US,D,20080808,000000,387.404,407.633,378.172,402.974,3747847.3750831,0
+AIG.US,D,20080811,000000,403.436,407.633,387.571,396.466,2524690.883676,0
+AIG.US,D,20080812,000000,389.998,389.998,366.032,370.23,2690438.4859563,0
+AIG.US,D,20080813,000000,369.424,369.424,345.772,357.293,3373055.4148365,0
+AIG.US,D,20080814,000000,355.819,373.287,349.321,369.728,1973888.929021,0
+AIG.US,D,20080815,000000,377.013,378.978,367.477,372.51,1912028.7185818,0
+AIG.US,D,20080818,000000,370.082,370.908,349.164,349.98,2008739.1500281,0
+AIG.US,D,20080819,000000,333.121,342.352,319.979,329.249,3605263.3997609,0
+AIG.US,D,20080820,000000,331.666,344.151,320.47,337.053,2360136.559148,0
+AIG.US,D,20080821,000000,329.573,333.297,315.634,320.47,2919829.6029384,0
+AIG.US,D,20080822,000000,330.694,330.861,315.801,321.934,2941156.0094185,0
+AIG.US,D,20080825,000000,310.758,312.065,302.009,304.29,2997528.9733135,0
+AIG.US,D,20080826,000000,306.217,320.156,304.772,318.2,2720899.1131855,0
+AIG.US,D,20080827,000000,318.544,328.423,315.978,324.038,2327231.39105,0
+AIG.US,D,20080828,000000,331.037,348.525,326.643,348.525,2432213.3837962,0
+AIG.US,D,20080829,000000,343.159,351.11,340.258,348.171,1616884.2334807,0
+AIG.US,D,20080902,000000,359.712,370.741,346.391,355.819,2105421.0974361,0
+AIG.US,D,20080903,000000,353.696,366.199,345.104,365.846,1692384.2291748,0
+AIG.US,D,20080904,000000,352.408,361.147,339.108,343.836,2547662.2433747,0
+AIG.US,D,20080905,000000,329.406,363.418,328.738,361.982,2886017.0147594,0
+AIG.US,D,20080908,000000,396.466,399.868,348.348,368.775,3424271.7504903,0
+AIG.US,D,20080909,000000,359.515,362.788,296.15,297.644,5412717.040431,0
+AIG.US,D,20080910,000000,310.6,315.28,273.158,283.558,5092758.8887176,0
+AIG.US,D,20080911,000000,254.383,288.414,223.939,284.364,523086.98527207,0
+AIG.US,D,20080912,000000,245.477,249.517,186.152,196.69,987272.03095231,0
+AIG.US,D,20080915,000000,115.375,129.482,56.7077,77.1228,2281694.5691998,0
+AIG.US,D,20080916,000000,29.9748,84.8983,20.2548,60.7597,3708317.6334783,0
+AIG.US,D,20080917,000000,37.1045,50.2258,32.2465,33.2128,1670664.1325923,0
+AIG.US,D,20080918,000000,38.8848,43.5855,34.0258,43.5855,756243.08176106,0
+AIG.US,D,20080919,000000,67.7252,72.1016,40.5077,62.3787,1547393.3526062,0
+AIG.US,D,20080922,000000,74.2071,89.434,69.995,76.4739,1228039.469422,0
+AIG.US,D,20080923,000000,87.177,92.3338,77.7726,81.0115,756960.26915699,0
+AIG.US,D,20080924,000000,86.538,87.3333,53.6299,53.6299,866904.58831083,0
+AIG.US,D,20080925,000000,63.1906,70.6408,43.7467,48.9311,957642.52727273,0
+AIG.US,D,20080926,000000,44.8801,53.1473,44.5587,51.0386,415755.05935621,0
+AIG.US,D,20080929,000000,54.2806,57.0331,40.5077,40.5077,469719.08743047,0
+AIG.US,D,20080930,000000,51.5263,57.6808,47.4743,53.9533,337971.254153,0
+AIG.US,D,20081001,000000,60.4353,64.8125,56.7077,64.0016,380521.32111744,0
+AIG.US,D,20081002,000000,71.1284,71.2897,60.7597,64.8125,6052292.552684,0
+AIG.US,D,20081003,000000,74.857,80.3657,60.1118,62.5418,742197.39895862,0
+AIG.US,D,20081006,000000,55.5753,64.6494,52.6597,62.702,403684.94807563,0
+AIG.US,D,20081007,000000,68.374,68.374,56.8708,56.8708,5562310.1237788,0
+AIG.US,D,20081008,000000,56.5455,61.5716,51.6875,51.6875,5376186.2611571,0
+AIG.US,D,20081009,000000,54.4398,54.6031,38.7237,38.7237,719371.51131313,0
+AIG.US,D,20081010,000000,34.0258,38.8848,30.7857,37.7553,703847.71037409,0
+AIG.US,D,20081013,000000,47.6356,48.6086,36.9424,41.6401,435545.36233576,0
+AIG.US,D,20081014,000000,47.9589,47.9589,40.6719,45.3677,6290912.4981142,0
+AIG.US,D,20081015,000000,43.2632,43.7467,39.2111,39.3734,4068962.1822138,0
+AIG.US,D,20081016,000000,41.1555,41.1555,35.3205,39.3734,5237330.6430066,0
+AIG.US,D,20081017,000000,35.3205,40.6719,34.0258,34.0258,6536193.6393865,0
+AIG.US,D,20081020,000000,37.9126,37.9126,34.998,37.431,5190552.730911,0
+AIG.US,D,20081021,000000,36.2927,38.0767,35.3205,35.809,3183779.9968209,0
+AIG.US,D,20081022,000000,35.1602,36.7802,34.187,34.187,3382365.6262515,0
+AIG.US,D,20081023,000000,35.9712,35.9712,32.8905,34.0258,4008453.9463125,0
+AIG.US,D,20081024,000000,28.5141,31.2724,27.5438,27.5438,338091.2940292,0
+AIG.US,D,20081027,000000,27.5438,27.706,21.8748,21.8748,6476595.8754276,0
+AIG.US,D,20081028,000000,26.7368,29.6514,23.1685,29.6514,6441665.2887405,0
+AIG.US,D,20081029,000000,29.3251,29.4883,24.3048,25.1138,340970.21648383,0
+AIG.US,D,20081030,000000,27.706,28.1916,25.7606,26.4095,5198344.1327061,0
+AIG.US,D,20081031,000000,26.4095,31.757,25.5995,30.946,6265278.8981102,0
+AIG.US,D,20081103,000000,32.4038,35.6437,31.2724,34.6726,6440138.3408238,0
+AIG.US,D,20081104,000000,38.237,40.3436,37.431,39.047,355358.7250344,0
+AIG.US,D,20081105,000000,38.237,38.5614,33.0527,33.375,4850580.473059,0
+AIG.US,D,20081106,000000,32.0824,32.4038,29.4883,30.3002,4317993.0436866,0
+AIG.US,D,20081107,000000,33.0527,36.1304,33.0527,34.187,4576786.8093281,0
+AIG.US,D,20081110,000000,44.8801,46.0174,36.4538,36.9424,650788.05051968,0
+AIG.US,D,20081111,000000,35.1602,38.0767,32.8905,36.6199,5550441.4353413,0
+AIG.US,D,20081112,000000,34.8348,36.9424,32.8905,32.8905,3687411.3665648,0
+AIG.US,D,20081113,000000,34.187,36.1304,31.9202,33.375,5709710.9534553,0
+AIG.US,D,20081114,000000,34.187,35.6437,33.375,33.7053,3555725.5877997,0
+AIG.US,D,20081117,000000,33.8665,34.0258,30.946,30.946,3382330.0212035,0
+AIG.US,D,20081118,000000,31.4346,31.9202,29.1648,31.5978,3113227.0682282,0
+AIG.US,D,20081119,000000,29.9748,30.137,25.275,25.275,3854323.7625592,0
+AIG.US,D,20081120,000000,25.5995,27.5438,23.3326,23.3326,5224230.0199076,0
+AIG.US,D,20081121,000000,27.5438,27.5438,24.3048,25.9248,5761843.8647739,0
+AIG.US,D,20081124,000000,28.0295,28.6782,26.0861,28.6782,3232355.4551983,0
+AIG.US,D,20081125,000000,28.6782,28.8414,27.0593,28.6782,3010930.7133902,0
+AIG.US,D,20081126,000000,28.0295,31.757,27.706,31.5978,3584976.6606831,0
+AIG.US,D,20081128,000000,32.4038,32.8905,31.1122,32.567,2003091.1721243,0
+AIG.US,D,20081201,000000,31.757,32.4038,26.7368,26.7368,3438890.1659223,0
+AIG.US,D,20081202,000000,29.0016,30.3002,27.706,30.3002,2711279.6464962,0
+AIG.US,D,20081203,000000,29.4883,34.3512,29.1648,32.567,5970853.6349792,0
+AIG.US,D,20081204,000000,31.1122,32.567,29.3251,29.8145,3257620.7972771,0
+AIG.US,D,20081205,000000,29.3251,31.5978,28.3558,31.4346,3574979.7804847,0
+AIG.US,D,20081208,000000,33.0527,33.5382,31.1122,31.2724,3377741.0391565,0
+AIG.US,D,20081209,000000,31.1122,31.9202,30.137,31.2724,2373795.6728576,0
+AIG.US,D,20081210,000000,30.3002,30.6217,26.7368,28.3558,4856484.8073086,0
+AIG.US,D,20081211,000000,29.0016,29.3251,28.0295,28.0295,2527851.5946535,0
+AIG.US,D,20081212,000000,27.5438,29.1648,26.899,29.1648,2391286.9070218,0
+AIG.US,D,20081215,000000,29.8145,29.9748,27.3825,28.1916,1663153.5020331,0
+AIG.US,D,20081216,000000,29.0016,29.1648,27.8673,29.1648,2534591.1216012,0
+AIG.US,D,20081217,000000,28.6782,28.6782,27.706,28.3558,1691351.6827821,0
+AIG.US,D,20081218,000000,28.3558,28.5141,27.0593,27.0593,2093931.8570818,0
+AIG.US,D,20081219,000000,27.2205,27.3825,25.9248,25.9248,2877454.5093529,0
+AIG.US,D,20081222,000000,27.5438,27.706,26.0861,26.0861,1733064.5224743,0
+AIG.US,D,20081223,000000,26.4095,26.7368,24.6243,25.1138,1986567.3779793,0
+AIG.US,D,20081224,000000,25.1138,25.4383,24.6243,25.275,767884.91517826,0
+AIG.US,D,20081226,000000,25.7606,25.7606,24.6243,25.4383,932285.62935618,0
+AIG.US,D,20081229,000000,25.9248,26.2472,24.7885,25.1138,1307190.5084693,0
+AIG.US,D,20081230,000000,25.4383,25.5995,24.6243,25.275,1371141.2438712,0
+AIG.US,D,20081231,000000,24.9517,25.4383,24.6243,25.4383,1650416.0504238,0
+AIG.US,D,20090102,000000,25.4383,27.3825,25.1138,27.3825,2018046.3095819,0
+AIG.US,D,20090105,000000,27.5438,28.3558,26.899,26.899,2107408.876403,0
+AIG.US,D,20090106,000000,27.5438,28.1916,27.2205,28.1916,1802197.3182945,0
+AIG.US,D,20090107,000000,27.8673,27.8673,26.5746,26.5746,1651659.1752434,0
+AIG.US,D,20090108,000000,26.5746,26.899,26.2472,26.7368,1226922.4882011,0
+AIG.US,D,20090109,000000,27.0593,27.2205,26.2472,26.2472,1077827.8755257,0
+AIG.US,D,20090112,000000,26.5746,26.7368,24.7885,24.9517,1920940.153459,0
+AIG.US,D,20090113,000000,25.1138,25.7606,24.7885,25.5995,1499520.8396054,0
+AIG.US,D,20090114,000000,24.9517,25.1138,24.1416,24.1416,1908166.0795146,0
+AIG.US,D,20090115,000000,24.468,24.6243,22.5227,22.848,2961230.1354952,0
+AIG.US,D,20090116,000000,23.9823,24.3048,22.6838,23.0083,2134369.0187678,0
+AIG.US,D,20090120,000000,23.3326,24.3048,22.1993,22.1993,3232268.985796,0
+AIG.US,D,20090121,000000,22.6838,23.6571,21.8748,23.4929,2419090.3803812,0
+AIG.US,D,20090122,000000,22.848,23.1685,21.2241,21.2241,2156326.1432414,0
+AIG.US,D,20090123,000000,20.7385,21.7106,20.2548,21.3873,1689128.9104982,0
+AIG.US,D,20090126,000000,21.7106,22.3595,20.418,20.418,1631920.7539053,0
+AIG.US,D,20090127,000000,20.7385,21.8748,20.418,21.8748,1116676.0347826,0
+AIG.US,D,20090128,000000,22.6838,22.848,22.0361,22.848,2194068.5114354,0
+AIG.US,D,20090129,000000,22.0361,22.0361,20.9006,20.9006,1333433.4634382,0
+AIG.US,D,20090130,000000,21.3873,21.7106,20.5783,20.7385,1733946.5103783,0
+AIG.US,D,20090202,000000,20.5783,20.5783,19.4418,19.9285,1967040.552355,0
+AIG.US,D,20090203,000000,19.9285,20.0917,16.2019,17.5014,4252336.3178409,0
+AIG.US,D,20090204,000000,17.8239,17.8239,16.5283,16.6905,2356776.4599015,0
+AIG.US,D,20090205,000000,16.5283,16.8497,16.0368,16.2019,3211214.194968,0
+AIG.US,D,20090206,000000,16.3651,16.8497,14.5819,16.8497,3744023.3929251,0
+AIG.US,D,20090209,000000,17.0138,17.3393,16.2019,16.8497,1772144.623187,0
+AIG.US,D,20090210,000000,17.1751,17.3393,14.9073,14.9073,3656674.0372482,0
+AIG.US,D,20090211,000000,16.0368,16.0368,14.4197,15.5542,2279042.5017655,0
+AIG.US,D,20090212,000000,14.7441,15.2307,13.7729,14.5819,2303512.3253427,0
+AIG.US,D,20090213,000000,14.5819,14.7441,13.7729,13.7729,1068429.1601341,0
+AIG.US,D,20090217,000000,12.8017,13.2883,12.15,12.6404,2091373.3800595,0
+AIG.US,D,20090218,000000,12.8017,12.9639,11.5031,11.8276,1625514.897122,0
+AIG.US,D,20090219,000000,11.6654,11.6654,8.91223,9.56269,3331110.6336885,0
+AIG.US,D,20090220,000000,9.07365,9.56269,7.93984,8.74955,4541038.3238235,0
+AIG.US,D,20090223,000000,9.56269,10.2056,7.29116,8.58578,4799406.8634628,0
+AIG.US,D,20090224,000000,7.45306,7.61506,6.15716,6.64326,6450911.4110691,0
+AIG.US,D,20090225,000000,6.96726,7.61506,6.64326,7.45306,3640882.6898055,0
+AIG.US,D,20090226,000000,9.23299,9.39558,7.77706,8.42456,4905584.1685355,0
+AIG.US,D,20090227,000000,7.45306,7.93984,6.64326,6.80507,4098743.2616693,0
+AIG.US,D,20090302,000000,8.42456,8.42456,6.80507,6.80507,4245916.2190384,0
+AIG.US,D,20090303,000000,8.10096,8.10096,6.96726,6.96726,3575409.0756352,0
+AIG.US,D,20090304,000000,8.10096,8.10096,6.64326,6.96726,3203694.408825,0
+AIG.US,D,20090305,000000,6.80507,7.12897,5.67077,5.67077,3859816.0955389,0
+AIG.US,D,20090306,000000,5.99515,5.99515,5.34676,5.67077,3207494.99338,0
+AIG.US,D,20090309,000000,6.15716,6.15716,5.34676,5.67077,2353020.6359783,0
+AIG.US,D,20090310,000000,6.31906,6.80507,5.67077,6.80507,3728800.7089636,0
+AIG.US,D,20090311,000000,6.96726,7.12897,6.31906,6.64326,2710270.4977064,0
+AIG.US,D,20090312,000000,6.64326,6.80507,5.99515,6.64326,2888333.3774552,0
+AIG.US,D,20090313,000000,6.80507,8.26365,6.80507,8.10096,4365444.3998336,0
+AIG.US,D,20090316,000000,9.88414,16.2019,9.23299,13.4494,881998.07681231,0
+AIG.US,D,20090317,000000,15.2307,16.2019,13.4494,15.5542,540202.84050139,0
+AIG.US,D,20090318,000000,16.2019,23.4929,15.8765,22.3595,1799955.2175561,0
+AIG.US,D,20090319,000000,32.2465,32.4038,22.5227,26.2472,1723915.042419,0
+AIG.US,D,20090320,000000,23.3326,23.4929,17.1751,20.418,1246061.7274454,0
+AIG.US,D,20090323,000000,24.3048,24.9517,22.6838,23.9823,741869.83251679,0
+AIG.US,D,20090324,000000,23.0083,24.9517,21.3873,22.5227,699232.27886292,0
+AIG.US,D,20090325,000000,23.4929,23.6571,18.6329,19.4418,989668.75932796,0
+AIG.US,D,20090326,000000,20.7385,20.7385,17.8239,17.8239,704028.78747547,0
+AIG.US,D,20090327,000000,16.6905,17.5014,14.9073,16.5283,688005.498577,0
+AIG.US,D,20090330,000000,15.8765,17.0138,15.0714,15.3909,351634.43701096,0
+AIG.US,D,20090331,000000,16.8497,17.0138,15.5542,16.2019,391336.10013335,0
+AIG.US,D,20090401,000000,15.8765,17.3393,15.7144,17.3393,5166134.7889752,0
+AIG.US,D,20090402,000000,19.7673,19.9285,17.8239,18.4726,463884.94598974,0
+AIG.US,D,20090403,000000,18.6329,18.6329,17.3393,18.4726,5258552.2689169,0
+AIG.US,D,20090406,000000,18.1483,18.1483,17.5014,17.8239,3908605.1842044,0
+AIG.US,D,20090407,000000,17.5014,17.5014,17.0138,17.0138,3032223.5493964,0
+AIG.US,D,20090408,000000,17.1751,18.1483,17.1751,17.5014,3113569.8939763,0
+AIG.US,D,20090409,000000,17.9841,18.7971,17.9841,18.7971,5678559.5882944,0
+AIG.US,D,20090413,000000,18.9612,23.1685,18.7971,23.0083,550725.65812349,0
+AIG.US,D,20090414,000000,24.7885,28.8414,24.3048,24.6243,1084745.4277135,0
+AIG.US,D,20090415,000000,26.2472,26.5746,25.1138,25.9248,463024.32111462,0
+AIG.US,D,20090416,000000,28.0295,28.1916,26.7368,27.3825,441513.7856719,0
+AIG.US,D,20090417,000000,28.0295,28.0295,24.7885,26.2472,500413.69068954,0
+AIG.US,D,20090420,000000,24.6243,24.7885,20.9006,20.9006,511323.0774045,0
+AIG.US,D,20090421,000000,20.0917,24.1416,18.9612,23.6571,524304.67791453,0
+AIG.US,D,20090422,000000,24.1416,25.4383,21.8748,23.1685,368303.70320932,0
+AIG.US,D,20090423,000000,23.9823,24.9517,23.6571,24.3048,4526112.6876913,0
+AIG.US,D,20090424,000000,24.7885,24.7885,23.1685,23.6571,4884804.0452209,0
+AIG.US,D,20090427,000000,23.3326,23.3326,22.0361,22.6838,3548163.0755991,0
+AIG.US,D,20090428,000000,21.8748,23.9823,21.5476,21.7106,3324691.5521731,0
+AIG.US,D,20090429,000000,22.5227,23.0083,22.1993,22.848,3766478.9880711,0
+AIG.US,D,20090430,000000,23.4929,23.6571,22.0361,22.3595,3678493.8279652,0
+AIG.US,D,20090501,000000,22.3595,22.848,22.1993,22.3595,1930990.9498731,0
+AIG.US,D,20090504,000000,23.1685,24.468,22.848,23.6571,6507941.5424219,0
+AIG.US,D,20090505,000000,26.4095,28.3558,25.275,28.0295,800922.3305974,0
+AIG.US,D,20090506,000000,28.5141,31.4346,28.3558,29.8145,838196.74673157,0
+AIG.US,D,20090507,000000,34.3512,35.4845,30.137,31.5978,1072290.7819143,0
+AIG.US,D,20090508,000000,33.8665,34.3512,31.9202,32.567,584450.75961308,0
+AIG.US,D,20090511,000000,31.757,32.2465,29.1648,30.7857,381755.29035329,0
+AIG.US,D,20090512,000000,31.4346,32.0824,29.1648,29.3251,394071.58510878,0
+AIG.US,D,20090513,000000,28.3558,28.6782,25.9248,25.9248,395785.71384944,0
+AIG.US,D,20090514,000000,26.2472,29.8145,26.2472,29.8145,396929.14453459,0
+AIG.US,D,20090515,000000,30.137,31.2724,26.899,27.8673,362455.31974939,0
+AIG.US,D,20090518,000000,28.5141,29.9748,28.5141,29.6514,5404268.4711781,0
+AIG.US,D,20090519,000000,30.4605,30.6217,29.1648,29.3251,4217178.8761336,0
+AIG.US,D,20090520,000000,29.6514,30.4605,28.6782,28.8414,3990067.4995123,0
+AIG.US,D,20090521,000000,28.5141,29.6514,28.0295,29.1648,3047193.9461604,0
+AIG.US,D,20090522,000000,27.3825,29.1648,26.0861,27.5438,334451.44083394,0
+AIG.US,D,20090526,000000,26.7368,27.706,26.2472,27.5438,4158272.8673934,0
+AIG.US,D,20090527,000000,27.5438,27.8673,26.899,26.899,2873105.6070583,0
+AIG.US,D,20090528,000000,26.899,27.3825,26.4095,27.0593,3128130.3240445,0
+AIG.US,D,20090529,000000,27.706,27.706,26.7368,27.3825,2623125.6167339,0
+AIG.US,D,20090601,000000,27.5438,27.706,26.7368,26.899,2914065.6543067,0
+AIG.US,D,20090602,000000,26.5746,26.7368,25.275,25.275,4831493.1154561,0
+AIG.US,D,20090603,000000,25.275,25.275,23.4929,23.8163,6145043.7027899,0
+AIG.US,D,20090604,000000,24.3048,26.5746,24.1416,26.5746,4341037.6480557,0
+AIG.US,D,20090605,000000,27.3825,28.1916,26.7368,27.706,5554602.1395248,0
+AIG.US,D,20090608,000000,27.0593,27.3825,26.4095,26.899,2551151.5380812,0
+AIG.US,D,20090609,000000,27.0593,27.2205,26.4095,26.7368,2039158.0684868,0
+AIG.US,D,20090610,000000,27.0593,27.0593,25.9248,25.9248,2965261.6442186,0
+AIG.US,D,20090611,000000,26.2472,26.5746,25.9248,26.0861,1724693.2670401,0
+AIG.US,D,20090612,000000,26.0861,26.2472,25.1138,26.0861,2021681.0763419,0
+AIG.US,D,20090615,000000,25.5995,25.5995,24.468,24.7885,2753322.0872044,0
+AIG.US,D,20090616,000000,25.1138,25.5995,23.9823,23.9823,3345670.0464696,0
+AIG.US,D,20090617,000000,24.1416,24.468,22.6838,22.6838,4423198.8395919,0
+AIG.US,D,20090618,000000,23.0083,24.1416,22.6838,23.8163,3006951.0863081,0
+AIG.US,D,20090619,000000,23.9823,24.9517,23.9823,24.7885,3022875.6983591,0
+AIG.US,D,20090622,000000,24.1416,24.1416,22.5227,22.5227,3024286.675548,0
+AIG.US,D,20090623,000000,23.1685,23.4929,22.6838,22.848,1876322.9591348,0
+AIG.US,D,20090624,000000,23.3326,23.4929,22.848,23.0083,1398429.9699649,0
+AIG.US,D,20090625,000000,23.0083,23.8163,23.0083,23.6571,2013710.6320197,0
+AIG.US,D,20090626,000000,23.4929,23.8163,23.1685,23.6571,2565158.5639745,0
+AIG.US,D,20090629,000000,23.6571,23.6571,20.7385,21.5476,5324765.4507988,0
+AIG.US,D,20090630,000000,21.5476,21.5476,17.5014,18.7971,1090807.4414616,0
+AIG.US,D,20090701,000000,15.9169,18.6025,14.2094,14.6498,50357374.043051,0
+AIG.US,D,20090702,000000,14.4699,15.856,14.2987,14.7854,16066935.600924,0
+AIG.US,D,20090706,000000,14.8267,14.8326,12.784,13.1172,21760385.220301,0
+AIG.US,D,20090707,000000,12.784,12.9305,10.9753,11.1394,33258491.231487,0
+AIG.US,D,20090708,000000,10.7688,11.397,10.1034,10.6145,26129357.57175,0
+AIG.US,D,20090709,000000,10.0071,10.0453,7.39673,7.67994,74554196.423131,0
+AIG.US,D,20090710,000000,7.13732,10.0787,6.65938,9.50863,111343819.30981,0
+AIG.US,D,20090713,000000,10.126,11.9681,10.1083,11.8029,86807554.678456,0
+AIG.US,D,20090714,000000,12.6788,13.1242,11.0588,11.6005,91951142.316447,0
+AIG.US,D,20090715,000000,11.9121,11.9121,11.1807,11.5228,35581428.653745,0
+AIG.US,D,20090716,000000,11.1974,11.2928,10.1604,10.3284,30327877.368145,0
+AIG.US,D,20090717,000000,10.2007,11.6898,10.0787,10.9507,33825368.356682,0
+AIG.US,D,20090720,000000,11.22,11.2859,10.644,10.9055,13404130.701383,0
+AIG.US,D,20090721,000000,10.9507,11.2928,10.5722,10.7915,10113306.670892,0
+AIG.US,D,20090722,000000,10.644,10.7778,10.5466,10.6283,6402724.5563587,0
+AIG.US,D,20090723,000000,10.6204,10.7354,10.1604,10.2557,11070494.470837,0
+AIG.US,D,20090724,000000,10.1604,10.5309,9.73079,10.0944,13416239.469573,0
+AIG.US,D,20090727,000000,10.0787,10.6145,9.9795,10.5309,12666219.13292,0
+AIG.US,D,20090728,000000,10.4907,11.1807,10.4189,10.814,13606121.190692,0
+AIG.US,D,20090729,000000,10.8387,11.165,10.5309,10.5722,8609660.7321505,0
+AIG.US,D,20090730,000000,10.8711,10.8967,10.5722,10.6351,6670130.6744739,0
+AIG.US,D,20090731,000000,10.6056,10.6842,10.4286,10.644,6150975.5037909,0
+AIG.US,D,20090803,000000,10.7688,11.1394,10.5073,11.0176,12306132.057507,0
+AIG.US,D,20090804,000000,10.9241,11.0756,10.6283,10.9507,9714936.0305554,0
+AIG.US,D,20090805,000000,11.049,18.6427,10.936,17.8239,166257754.46035,0
+AIG.US,D,20090806,000000,21.7785,23.8094,17.2547,18.2515,161490144.93934,0
+AIG.US,D,20090807,000000,22.1736,23.484,19.4418,21.984,124743761.84026,0
+AIG.US,D,20090810,000000,23.0554,24.2155,22.6033,23.251,60458177.238363,0
+AIG.US,D,20090811,000000,22.7242,22.848,19.7034,20.1861,47892709.201197,0
+AIG.US,D,20090812,000000,20.3659,21.4453,20.3099,20.5183,22392678.99159,0
+AIG.US,D,20090813,000000,20.8839,21.0629,20.1419,20.2686,13939861.547853,0
+AIG.US,D,20090814,000000,20.1252,20.1252,19.0527,19.7428,17676400.759683,0
+AIG.US,D,20090817,000000,18.5592,19.4418,18.2299,18.976,14528390.611395,0
+AIG.US,D,20090818,000000,19.4576,20.0012,19.3073,19.8892,13069995.636832,0
+AIG.US,D,20090819,000000,19.4744,22.2749,19.3612,21.5819,39346731.657944,0
+AIG.US,D,20090820,000000,22.1993,28.3558,21.9437,26.1676,163047502.61895,0
+AIG.US,D,20090821,000000,27.883,28.3558,26.3525,26.6119,60891830.446717,0
+AIG.US,D,20090824,000000,28.3558,28.7196,27.2558,27.4219,38220111.641892,0
+AIG.US,D,20090825,000000,28.0864,28.1494,27.2293,27.5212,21822564.858887,0
+AIG.US,D,20090826,000000,27.6491,30.8271,26.96,30.5321,32474055.055411,0
+AIG.US,D,20090827,000000,32.6909,40.5392,31.7983,38.7571,183154553.19219,0
+AIG.US,D,20090828,000000,42.92,45.2842,36.9031,40.6926,161134195.17051,0
+AIG.US,D,20090831,000000,36.5118,38.6194,34.6726,36.7242,85668441.359694,0
+AIG.US,D,20090901,000000,33.2492,34.9557,28.8798,29.1648,107311880.27383,0
+AIG.US,D,20090902,000000,27.7474,32.341,26.4596,30.7455,122582490.66449,0
+AIG.US,D,20090903,000000,33.6965,34.0356,31.9979,33.8223,69618149.592792,0
+AIG.US,D,20090904,000000,35.0649,35.4265,31.9605,32.4451,62206247.762648,0
+AIG.US,D,20090908,000000,31.3589,31.5978,28.9053,29.0458,50152387.643271,0
+AIG.US,D,20090909,000000,29.2386,32.2888,28.8012,31.5073,68174218.406025,0
+AIG.US,D,20090910,000000,31.1486,33.0113,29.8145,30.6639,57508454.654388,0
+AIG.US,D,20090911,000000,30.1941,31.3353,29.674,30.4221,47120108.143085,0
+AIG.US,D,20090914,000000,29.5935,33.4576,29.4096,33.3033,68626583.593048,0
+AIG.US,D,20090915,000000,34.2056,34.8761,30.8488,31.4346,64835557.467582,0
+AIG.US,D,20090916,000000,32.7932,33.4507,32.0735,32.6643,43544330.809525,0
+AIG.US,D,20090917,000000,32.5847,33.1735,31.5978,31.9458,29856884.637282,0
+AIG.US,D,20090918,000000,32.6102,33.0527,31.6911,32.3331,26166465.152803,0
+AIG.US,D,20090921,000000,31.8632,40.4576,31.7826,39.2111,141247171.58663,0
+AIG.US,D,20090922,000000,42.5082,44.0711,36.9031,37.1045,151937591.32538,0
+AIG.US,D,20090923,000000,38.2114,40.1489,37.2903,37.8398,83426554.251473,0
+AIG.US,D,20090924,000000,38.8454,39.7842,35.7293,36.4538,63597197.620667,0
+AIG.US,D,20090925,000000,36.383,37.2088,34.7621,36.1304,40746404.752729,0
+AIG.US,D,20090928,000000,36.7389,38.1249,36.0076,37.3808,40118367.31061,0
+AIG.US,D,20090929,000000,37.8321,38.4758,36.4696,36.6346,36858346.733097,0
+AIG.US,D,20090930,000000,37.0908,37.3209,34.9803,35.7383,35560243.65017,0
+AIG.US,D,20091001,000000,35.2978,35.3863,32.5276,33.1361,33089315.371726,0
+AIG.US,D,20091002,000000,31.6361,35.1012,29.8617,34.9007,58031881.413548,0
+AIG.US,D,20091005,000000,35.6213,35.6437,33.6689,34.6314,37300810.664907,0
+AIG.US,D,20091006,000000,35.6684,37.6698,34.885,36.3171,55513011.44658,0
+AIG.US,D,20091007,000000,36.0076,37.9381,35.4845,37.1823,35795250.191869,0
+AIG.US,D,20091008,000000,37.7199,38.4169,35.1602,35.4442,46122537.097671,0
+AIG.US,D,20091009,000000,35.5407,36.2543,35.1366,35.8227,22338586.785343,0
+AIG.US,D,20091012,000000,36.2927,36.5777,35.1602,35.9712,21349981.09102,0
+AIG.US,D,20091013,000000,36.1147,36.9994,35.4845,36.0745,26775858.774489,0
+AIG.US,D,20091014,000000,36.5689,36.7802,35.4442,35.9789,23197455.822958,0
+AIG.US,D,20091015,000000,36.1884,37.7111,35.7196,36.1383,40107593.223078,0
+AIG.US,D,20091016,000000,35.7196,36.1304,34.5104,34.998,28463376.302241,0
+AIG.US,D,20091019,000000,35.3066,35.3961,32.9149,33.3514,32551195.935177,0
+AIG.US,D,20091020,000000,33.0772,34.1792,32.0647,32.7548,26904035.930092,0
+AIG.US,D,20091021,000000,32.2465,33.3387,31.4896,31.6204,22063455.389094,0
+AIG.US,D,20091022,000000,31.7256,33.9854,30.5922,33.613,35991993.514386,0
+AIG.US,D,20091023,000000,33.0949,33.5796,31.3088,31.5132,22720774.422707,0
+AIG.US,D,20091026,000000,31.8297,32.0647,28.7775,29.3703,30656969.740607,0
+AIG.US,D,20091027,000000,28.8965,29.3614,27.5438,27.5527,28413028.72976,0
+AIG.US,D,20091028,000000,27.0346,29.7172,26.839,28.6242,42243797.42775,0
+AIG.US,D,20091029,000000,29.908,30.081,28.8965,29.3703,20164464.221811,0
+AIG.US,D,20091030,000000,29.2454,29.269,26.7515,27.2391,18627313.932879,0
+AIG.US,D,20091102,000000,27.883,29.556,26.9363,27.7946,27935357.509175,0
+AIG.US,D,20091103,000000,27.7374,32.4766,27.1389,31.7727,47848571.14909,0
+AIG.US,D,20091104,000000,31.1741,32.1276,29.0842,29.3251,38455161.926935,0
+AIG.US,D,20091105,000000,30.1125,32.3665,29.8765,31.82,38115233.412428,0
+AIG.US,D,20091106,000000,28.7116,30.1125,28.3921,28.7431,49711021.364228,0
+AIG.US,D,20091109,000000,29.3427,29.6662,29.0695,29.3093,19219058.640901,0
+AIG.US,D,20091110,000000,31.5634,31.8789,30.0387,30.4525,37597127.064731,0
+AIG.US,D,20091111,000000,29.7172,30.778,29.1795,29.7733,35523095.377634,0
+AIG.US,D,20091112,000000,30.0476,30.3297,29.218,29.3781,15729705.949057,0
+AIG.US,D,20091113,000000,29.3781,29.9355,29.3251,29.4803,12816816.278622,0
+AIG.US,D,20091116,000000,29.9915,29.9915,28.8493,28.9604,14684456.692474,0
+AIG.US,D,20091117,000000,29.0371,29.5138,28.7431,29.2454,11449234.522266,0
+AIG.US,D,20091118,000000,29.209,29.7733,29.1648,29.2936,8725012.9494558,0
+AIG.US,D,20091119,000000,29.1648,29.7242,28.7618,28.8886,9303337.6062343,0
+AIG.US,D,20091120,000000,28.8581,29.0016,28.3558,28.4364,7320135.4139371,0
+AIG.US,D,20091123,000000,28.866,28.9388,28.4011,28.5819,7250565.1846698,0
+AIG.US,D,20091124,000000,28.5484,28.5819,27.7651,28.3558,8286953.8707295,0
+AIG.US,D,20091125,000000,28.5484,28.5484,27.883,28.0953,5213027.6545117,0
+AIG.US,D,20091127,000000,26.8311,27.535,26.7368,26.9767,5195837.537325,0
+AIG.US,D,20091130,000000,26.3131,27.0593,22.7163,23.0083,50255456.119008,0
+AIG.US,D,20091201,000000,23.9627,25.8992,23.3582,24.9832,52481943.535315,0
+AIG.US,D,20091202,000000,25.3084,25.6653,24.5211,25.2672,17843328.414983,0
+AIG.US,D,20091203,000000,25.3488,25.5286,23.9559,24.2155,13669919.33303,0
+AIG.US,D,20091204,000000,24.9428,25.275,23.9823,24.4011,10682454.380863,0
+AIG.US,D,20091207,000000,24.3471,25.4874,24.237,24.4424,10912774.280955,0
+AIG.US,D,20091208,000000,24.062,24.416,23.7524,24.2961,7586166.1599114,0
+AIG.US,D,20091209,000000,24.3854,24.3934,23.834,24.0316,6615413.8539558,0
+AIG.US,D,20091210,000000,24.1338,24.5397,23.2923,23.4348,8606862.1753756,0
+AIG.US,D,20091211,000000,23.5264,23.5675,22.1993,22.9857,15122398.783185,0
+AIG.US,D,20091214,000000,22.9935,24.2881,22.2838,23.5608,16471003.048943,0
+AIG.US,D,20091215,000000,23.1547,24.0463,22.9266,23.4348,11631647.321595,0
+AIG.US,D,20091216,000000,23.715,23.8606,23.139,23.4535,6862220.9258577,0
+AIG.US,D,20091217,000000,23.078,23.4692,22.6838,22.8559,11569819.664344,0
+AIG.US,D,20091218,000000,23.0024,23.0722,22.5629,22.8392,8877495.1281291,0
+AIG.US,D,20091221,000000,22.9266,22.9935,22.6485,22.7311,6828235.3988739,0
+AIG.US,D,20091222,000000,22.7389,25.8501,22.6927,25.1542,35960606.138621,0
+AIG.US,D,20091223,000000,24.7196,25.0087,23.6314,23.8251,12639282.388157,0
+AIG.US,D,20091224,000000,24.0552,24.8976,23.5007,24.4011,6575839.3517192,0
+AIG.US,D,20091228,000000,25.0588,26.5746,24.9163,25.5199,19232357.634982,0
+AIG.US,D,20091229,000000,26.0861,26.1263,25.2201,25.6506,7974421.914747,0
+AIG.US,D,20091230,000000,25.3164,25.5513,24.6774,24.7885,6129542.2821669,0
+AIG.US,D,20091231,000000,24.8308,25.1885,24.2783,24.2881,6451649.9614939,0
+AIG.US,D,20100104,000000,24.7344,24.7423,23.8251,24.2155,9566326.6638202,0
+AIG.US,D,20100105,000000,24.2881,24.5948,23.6137,23.7583,10990081.995802,0
+AIG.US,D,20100106,000000,23.774,23.8163,23.3012,23.6069,8840454.6880248,0
+AIG.US,D,20100107,000000,23.4929,23.5765,22.9001,23.1547,11399763.851252,0
+AIG.US,D,20100108,000000,23.1941,24.468,23.1774,23.7671,15676638.150904,0
+AIG.US,D,20100111,000000,24.1653,24.5211,23.5264,24.006,13206335.504019,0
+AIG.US,D,20100112,000000,23.892,24.4248,22.9001,23.0554,11150652.6241,0
+AIG.US,D,20100113,000000,23.484,23.6993,22.969,23.5431,7574477.5312882,0
+AIG.US,D,20100114,000000,23.2678,23.4034,22.9857,23.1685,7582051.2336468,0
+AIG.US,D,20100115,000000,23.139,23.2099,22.7163,22.7311,6843178.3288866,0
+AIG.US,D,20100119,000000,22.7242,23.9559,22.1078,22.8854,22434165.993549,0
+AIG.US,D,20100120,000000,22.7311,23.5765,22.505,22.6485,8526565.671069,0
+AIG.US,D,20100121,000000,22.6927,23.3159,22.215,22.3182,9897027.3671665,0
+AIG.US,D,20100122,000000,22.4322,22.4803,21.345,21.4689,7286087.8324411,0
+AIG.US,D,20100125,000000,21.6645,21.8748,20.6579,21.1375,8235658.186683,0
+AIG.US,D,20100126,000000,20.821,21.0128,19.5068,19.7673,10576753.166147,0
+AIG.US,D,20100127,000000,19.8321,20.4092,18.6663,20.1791,20281396.285962,0
+AIG.US,D,20100128,000000,20.9429,21.0806,19.4822,19.5727,8778289.2914596,0
+AIG.US,D,20100129,000000,19.8714,20.0426,19.5068,19.6307,7044915.513711,0
+AIG.US,D,20100201,000000,19.7496,19.8479,18.9888,19.4114,5715955.0615918,0
+AIG.US,D,20100202,000000,19.4361,19.7673,19.1745,19.4203,7244852.1003924,0
+AIG.US,D,20100203,000000,19.3515,19.8086,19.2089,19.2739,5944161.0391182,0
+AIG.US,D,20100204,000000,19.0614,19.2306,18.274,18.3017,7345496.381002,0
+AIG.US,D,20100205,000000,18.2299,18.3252,17.4503,18.1561,9255650.2394835,0
+AIG.US,D,20100208,000000,18.0411,18.4726,17.6607,17.9517,5299429.9159112,0
+AIG.US,D,20100209,000000,18.1316,19.2816,17.9438,18.743,11979919.624787,0
+AIG.US,D,20100210,000000,18.8058,22.3939,18.5945,21.8079,38991076.902367,0
+AIG.US,D,20100211,000000,21.4689,23.2099,21.0806,21.3077,38423535.488706,0
+AIG.US,D,20100212,000000,20.9184,21.9692,20.5635,21.7284,16520742.283747,0
+AIG.US,D,20100216,000000,21.9152,22.5964,21.9152,22.2247,8499032.7960746,0
+AIG.US,D,20100217,000000,22.2996,22.5571,21.6006,21.7922,6615599.0002054,0
+AIG.US,D,20100218,000000,21.3951,22.2916,21.2674,21.6389,7998544.8434277,0
+AIG.US,D,20100219,000000,21.5004,21.7343,21.3371,21.4934,5764559.0040077,0
+AIG.US,D,20100222,000000,21.7835,23.7386,21.5259,23.0299,29781277.826445,0
+AIG.US,D,20100223,000000,22.8617,23.3091,21.5328,21.6772,16780699.825815,0
+AIG.US,D,20100224,000000,22.0027,23.0554,21.7628,22.675,14956144.571936,0
+AIG.US,D,20100225,000000,22.2317,23.1292,21.8748,22.2838,15248816.032129,0
+AIG.US,D,20100226,000000,20.7976,21.0128,20.0179,20.0681,33440081.045564,0
+AIG.US,D,20100301,000000,22.6485,22.6652,20.8839,20.8839,36570589.786817,0
+AIG.US,D,20100302,000000,21.0058,21.0128,19.8479,20.2775,22438457.927766,0
+AIG.US,D,20100303,000000,20.3993,20.6176,19.8803,20.1556,12829541.522786,0
+AIG.US,D,20100304,000000,20.3257,22.1078,20.246,21.6389,31807883.589572,0
+AIG.US,D,20100305,000000,21.8237,23.1852,21.6645,22.7458,24067422.445398,0
+AIG.US,D,20100308,000000,23.8419,24.5063,23.2099,23.5765,33684771.143039,0
+AIG.US,D,20100309,000000,23.0024,28.1916,22.7458,26.5471,71370751.113761,0
+AIG.US,D,20100310,000000,27.4632,30.251,26.899,29.3614,87126828.19596,0
+AIG.US,D,20100311,000000,30.4682,31.1486,28.3706,28.4463,57434845.795388,0
+AIG.US,D,20100312,000000,29.2454,29.5305,27.4072,27.7297,25914456.692028,0
+AIG.US,D,20100315,000000,27.9586,29.4636,26.9767,27.8023,53873512.921169,0
+AIG.US,D,20100316,000000,28.1828,29.1461,27.0091,27.2293,43591327.438344,0
+AIG.US,D,20100317,000000,27.9332,28.0953,27.4012,27.8742,22192539.964778,0
+AIG.US,D,20100318,000000,28.2261,28.6605,27.6284,28.0639,17663376.433115,0
+AIG.US,D,20100319,000000,28.29,28.3706,27.4219,28.1916,13962881.737331,0
+AIG.US,D,20100322,000000,27.4012,27.6913,26.8144,27.0493,18220446.910796,0
+AIG.US,D,20100323,000000,27.1959,27.3825,26.1263,26.96,16156483.313994,0
+AIG.US,D,20100324,000000,26.7427,27.8113,26.6857,26.8724,16969814.512471,0
+AIG.US,D,20100325,000000,27.3089,28.8965,27.0091,27.9586,36318402.283515,0
+AIG.US,D,20100326,000000,28.2182,28.8414,27.4298,27.713,16062958.008415,0
+AIG.US,D,20100329,000000,28.0726,28.3558,27.4298,27.9095,13257529.459356,0
+AIG.US,D,20100330,000000,28.2388,28.4757,27.6127,27.7002,10613321.585043,0
+AIG.US,D,20100331,000000,27.5025,28.1288,27.2205,27.6559,9992552.6591571,0
+AIG.US,D,20100401,000000,27.7798,27.9419,27.3925,27.6363,7651242.0148307,0
+AIG.US,D,20100405,000000,27.8909,28.7196,27.4632,28.4011,20079201.321949,0
+AIG.US,D,20100406,000000,28.753,29.4726,28.5141,29.093,24596232.68782,0
+AIG.US,D,20100407,000000,29.5856,32.3242,29.1,32.1532,42463040.088757,0
+AIG.US,D,20100408,000000,32.341,33.0527,30.3976,30.4525,41731272.934296,0
+AIG.US,D,20100409,000000,30.9156,31.8396,30.5832,30.8998,27481465.374234,0
+AIG.US,D,20100412,000000,31.699,34.0258,31.3265,33.3917,56585477.201874,0
+AIG.US,D,20100413,000000,33.4655,33.8135,32.3242,32.5276,27250104.789454,0
+AIG.US,D,20100414,000000,32.7184,33.1893,31.9979,32.1934,18772027.090073,0
+AIG.US,D,20100415,000000,32.1934,33.3672,31.9979,32.3911,20922193.560006,0
+AIG.US,D,20100416,000000,32.454,33.9854,31.6125,31.7167,37508966.931247,0
+AIG.US,D,20100419,000000,31.3835,32.2967,31.0542,31.6656,18273454.689009,0
+AIG.US,D,20100420,000000,32.1001,34.1221,31.8868,33.7269,33988313.333039,0
+AIG.US,D,20100421,000000,33.841,34.7541,32.8089,33.1361,29744338.097761,0
+AIG.US,D,20100422,000000,33.0035,35.2408,32.567,35.0392,26490420.225479,0
+AIG.US,D,20100423,000000,35.4265,36.4538,35.1189,35.9515,24366295.287671,0
+AIG.US,D,20100426,000000,36.272,37.1823,35.809,36.0596,0,0
+AIG.US,D,20100427,000000,34.1713,34.592,29.9974,30.2746,41327670.386474,0
+AIG.US,D,20100428,000000,31.2399,32.7872,30.9637,32.0066,29958216.603962,0
+AIG.US,D,20100429,000000,32.8089,33.1204,32.3242,32.5935,13076405.562765,0
+AIG.US,D,20100430,000000,32.7715,32.9965,30.9637,31.5132,14683146.426706,0
+AIG.US,D,20100503,000000,32.0234,32.5356,31.6656,32.0313,9592244.0869214,0
+AIG.US,D,20100504,000000,31.3521,31.757,30.6639,30.9863,9142382.4434183,0
+AIG.US,D,20100505,000000,29.9748,30.946,29.2386,30.5411,11630883.338994,0
+AIG.US,D,20100506,000000,30.6069,31.2871,27.0346,29.7733,16366288.602701,0
+AIG.US,D,20100507,000000,30.8389,32.4038,28.3558,31.3521,32557335.262744,0
+AIG.US,D,20100510,000000,33.436,33.8951,32.6987,33.1981,12565307.305807,0
+AIG.US,D,20100511,000000,32.8982,35.636,32.4294,34.7474,22706375.741287,0
+AIG.US,D,20100512,000000,35.5003,35.9378,33.4576,33.5382,19770363.135377,0
+AIG.US,D,20100513,000000,33.6592,34.5458,32.8186,32.9337,11660891.27347,0
+AIG.US,D,20100514,000000,32.3822,32.5503,31.7344,32.1777,9014674.257161,0
+AIG.US,D,20100517,000000,32.1001,32.3724,30.2913,31.5978,9395914.8002485,0
+AIG.US,D,20100518,000000,31.9605,32.3911,30.3809,30.6069,10035207.506691,0
+AIG.US,D,20100519,000000,30.1597,31.5477,29.4883,30.2442,11554023.230465,0
+AIG.US,D,20100520,000000,29.4096,29.9434,28.0295,28.2005,13361221.532077,0
+AIG.US,D,20100521,000000,27.7474,29.6338,27.246,29.1304,12462858.357906,0
+AIG.US,D,20100524,000000,29.392,29.6908,27.9509,27.9743,9453815.7293473,0
+AIG.US,D,20100525,000000,26.7604,28.0068,26.0133,27.9419,11359149.681613,0
+AIG.US,D,20100526,000000,28.455,28.866,27.4632,27.5861,10894819.163879,0
+AIG.US,D,20100527,000000,28.3627,29.5374,28.0206,29.5374,9899930.7045112,0
+AIG.US,D,20100528,000000,29.966,29.9748,28.3499,28.6605,7743035.8977884,0
+AIG.US,D,20100601,000000,28.3067,29.0842,27.6913,27.7474,8110083.251446,0
+AIG.US,D,20100602,000000,27.7946,28.9053,27.5861,28.4011,6711311.47302,0
+AIG.US,D,20100603,000000,28.5072,28.8886,27.9921,28.5141,5335959.677898,0
+AIG.US,D,20100604,000000,27.9095,28.5986,27.7866,28.1494,4823671.1950484,0
+AIG.US,D,20100607,000000,28.3401,28.7196,27.3825,27.6127,4619918.7645059,0
+AIG.US,D,20100608,000000,27.6028,28.0639,27.1477,27.7946,5807469.1906006,0
+AIG.US,D,20100609,000000,27.9509,28.9535,27.5438,27.7207,7151896.475582,0
+AIG.US,D,20100610,000000,28.1405,28.6694,27.7866,28.5986,4399322.0943861,0
+AIG.US,D,20100611,000000,28.1592,28.4914,27.8742,28.4198,3125118.1369816,0
+AIG.US,D,20100614,000000,28.5298,31.2302,28.5298,30.0476,13903929.950672,0
+AIG.US,D,20100615,000000,30.1941,30.9716,29.9837,30.6875,7241779.8933914,0
+AIG.US,D,20100616,000000,30.3228,31.1898,30.1527,30.6787,6075254.7567991,0
+AIG.US,D,20100617,000000,30.8192,31.1741,30.2363,30.599,4119998.4580533,0
+AIG.US,D,20100618,000000,30.599,30.946,30.3002,30.7111,4165510.8650134,0
+AIG.US,D,20100621,000000,31.1122,32.1699,31.0286,31.4022,9106250.4406821,0
+AIG.US,D,20100622,000000,31.2479,31.7069,30.89,31.002,4836407.6293707,0
+AIG.US,D,20100623,000000,30.8014,31.3589,30.258,30.6305,4039917.6186089,0
+AIG.US,D,20100624,000000,30.5411,30.5411,29.732,29.7871,3781441.2465385,0
+AIG.US,D,20100625,000000,29.908,30.2176,28.8149,29.9355,5596386.1893132,0
+AIG.US,D,20100628,000000,30.1597,30.2442,29.4174,29.4726,2947840.6028635,0
+AIG.US,D,20100629,000000,28.8581,29.1727,27.706,27.9666,4834983.4274497,0
+AIG.US,D,20100630,000000,27.9743,29.1727,27.8673,27.9007,5306277.2752899,0
+AIG.US,D,20100701,000000,27.8742,28.2319,26.7368,27.4465,5667045.9330501,0
+AIG.US,D,20100702,000000,27.6205,27.8113,26.3308,26.8144,4990327.2346971,0
+AIG.US,D,20100706,000000,26.8144,27.9332,26.7751,27.3089,4325368.3750633,0
+AIG.US,D,20100707,000000,27.4151,28.6949,27.0346,28.632,4994293.6370472,0
+AIG.US,D,20100708,000000,28.8965,29.0016,28.1916,28.7697,4106614.011857,0
+AIG.US,D,20100709,000000,28.7431,29.2759,28.5072,29.0842,4829220.4961051,0
+AIG.US,D,20100712,000000,28.9388,29.2847,28.5141,28.8149,3510096.1928247,0
+AIG.US,D,20100713,000000,29.615,31.0847,29.1894,30.778,9395365.4652219,0
+AIG.US,D,20100714,000000,30.4682,30.6954,29.8617,30.4053,4650167.7960211,0
+AIG.US,D,20100715,000000,30.3906,30.5007,29.5728,30.2825,4334485.3019319,0
+AIG.US,D,20100716,000000,29.7242,29.9748,28.5633,28.8709,5206505.8270005,0
+AIG.US,D,20100719,000000,28.9388,29.1394,28.0864,28.6694,3812990.3709502,0
+AIG.US,D,20100720,000000,28.1288,29.4883,27.9586,29.4174,4705846.9701231,0
+AIG.US,D,20100721,000000,29.7085,29.7871,28.4098,28.6074,4239873.5337449,0
+AIG.US,D,20100722,000000,29.1226,29.8617,28.9388,29.5649,4920862.8032867,0
+AIG.US,D,20100723,000000,29.5374,30.1754,29.0842,29.7871,3933856.2842641,0
+AIG.US,D,20100726,000000,29.7085,31.9832,29.6986,31.3521,9907008.9880586,0
+AIG.US,D,20100727,000000,31.4641,32.4943,30.7376,31.7167,7922323.5911893,0
+AIG.US,D,20100728,000000,31.5132,32.4038,31.1898,31.6204,5201995.1760592,0
+AIG.US,D,20100729,000000,31.9113,32.4677,30.8488,31.5711,5354058.2324528,0
+AIG.US,D,20100730,000000,31.0542,31.8396,30.7927,31.1653,2965381.6840949,0
+AIG.US,D,20100802,000000,31.699,32.9573,31.6734,32.4373,9673240.4847436,0
+AIG.US,D,20100803,000000,32.4451,32.5433,31.7256,32.0735,4471554.5639586,0
+AIG.US,D,20100804,000000,32.2967,32.7548,31.928,32.4205,5620124.5834752,0
+AIG.US,D,20100805,000000,32.2288,32.7361,32.0066,32.3242,5039092.9257597,0
+AIG.US,D,20100806,000000,32.8256,34.1792,32.3242,33.1578,16484564.503093,0
+AIG.US,D,20100809,000000,33.15,34.0986,33.0182,33.7348,6528908.8465606,0
+AIG.US,D,20100810,000000,33.2394,33.2394,32.4608,32.5583,5928106.2143201,0
+AIG.US,D,20100811,000000,31.6911,31.8043,30.4605,30.6561,5988818.9249257,0
+AIG.US,D,20100812,000000,29.9748,30.5007,29.8617,30.0554,3957357.6505349,0
+AIG.US,D,20100813,000000,30.137,30.3809,29.5935,29.7085,3954678.1163492,0
+AIG.US,D,20100816,000000,29.4174,29.5728,28.7697,29.1304,4241353.6864557,0
+AIG.US,D,20100817,000000,29.6338,29.9621,29.2454,29.505,3561555.6600921,0
+AIG.US,D,20100818,000000,29.4636,29.8617,29.1226,29.8372,3002127.1109441,0
+AIG.US,D,20100819,000000,29.8441,29.8765,28.632,28.8012,4273722.744259,0
+AIG.US,D,20100820,000000,28.5386,29.2847,28.1494,28.4914,4219231.761474,0
+AIG.US,D,20100823,000000,28.572,29.0615,28.3627,28.3844,2770757.370579,0
+AIG.US,D,20100824,000000,28.0639,28.1828,27.594,27.7651,3204938.5509318,0
+AIG.US,D,20100825,000000,27.9666,27.9666,27.0179,27.8673,4657953.0940936,0
+AIG.US,D,20100826,000000,27.2942,28.1691,27.2853,27.535,3541500.8624701,0
+AIG.US,D,20100827,000000,27.7297,28.5907,27.6411,28.5141,3829980.0825808,0
+AIG.US,D,20100830,000000,28.4757,28.5004,27.5438,27.5438,3298878.9096418,0
+AIG.US,D,20100831,000000,27.4151,27.9272,27.1812,27.4868,3409264.7313911,0
+AIG.US,D,20100901,000000,28.1041,28.8886,27.8613,28.8886,4386491.0523648,0
+AIG.US,D,20100902,000000,28.806,29.1648,28.5229,29.1,2846301.1096177,0
+AIG.US,D,20100903,000000,29.5856,29.8932,29.3093,29.732,2903406.5202149,0
+AIG.US,D,20100907,000000,29.5462,29.5462,28.7775,28.8149,3510787.9480434,0
+AIG.US,D,20100908,000000,28.8012,29.7556,28.7618,29.392,3002884.9898236,0
+AIG.US,D,20100909,000000,29.8932,30.021,29.1648,29.4007,2150559.1427485,0
+AIG.US,D,20100910,000000,29.4636,29.556,29.1727,29.4469,1567300.6436007,0
+AIG.US,D,20100913,000000,29.9434,30.1842,29.6908,29.908,3517600.7196614,0
+AIG.US,D,20100914,000000,29.8617,29.908,29.1727,29.269,3814335.2244784,0
+AIG.US,D,20100915,000000,29.2386,29.8048,28.8965,29.2936,3575677.639426,0
+AIG.US,D,20100916,000000,29.1894,29.2611,28.6537,28.9328,2682766.1067504,0
+AIG.US,D,20100917,000000,29.0458,29.1551,28.6782,28.8709,2641013.5928617,0
+AIG.US,D,20100920,000000,28.8798,29.7644,28.8414,29.6514,3843950.4861389,0
+AIG.US,D,20100921,000000,29.6986,30.081,29.4883,29.6593,5330229.2997402,0
+AIG.US,D,20100922,000000,29.5728,29.8697,28.7697,28.8965,3615561.3969369,0
+AIG.US,D,20100923,000000,28.7618,29.0528,28.3558,28.4098,3006777.1302162,0
+AIG.US,D,20100924,000000,28.7942,29.5728,28.6852,29.5462,4101580.4753533,0
+AIG.US,D,20100927,000000,29.8932,31.2822,29.4292,30.081,12285282.75867,0
+AIG.US,D,20100928,000000,30.1941,30.3169,29.4726,30.2363,5092743.6294113,0
+AIG.US,D,20100929,000000,30.1665,31.2556,30.0141,30.3385,8832067.1559972,0
+AIG.US,D,20100930,000000,32.397,32.5198,30.6875,31.6734,23122871.385641,0
+AIG.US,D,20101001,000000,31.5899,31.9762,31.0286,31.4798,8132222.4703081,0
+AIG.US,D,20101004,000000,31.4424,31.9683,31.119,31.82,7076152.3309871,0
+AIG.US,D,20101005,000000,31.9762,32.4038,31.8868,32.3577,6551840.532063,0
+AIG.US,D,20101006,000000,32.3065,33.1135,32.1218,33.0035,6863899.4495503,0
+AIG.US,D,20101007,000000,32.8982,33.5382,32.567,32.7872,4898639.1495965,0
+AIG.US,D,20101008,000000,32.8089,33.375,32.6565,33.1431,5500969.7470408,0
+AIG.US,D,20101011,000000,33.3465,33.4989,33.1284,33.2492,4291667.6884638,0
+AIG.US,D,20101012,000000,33.1037,34.0258,33.0595,33.8498,6423883.1104696,0
+AIG.US,D,20101013,000000,34.0012,34.7168,33.782,34.5999,7674986.5127153,0
+AIG.US,D,20101014,000000,34.6077,35.2978,33.5382,33.9767,7746885.3121235,0
+AIG.US,D,20101015,000000,34.2667,34.3159,33.0694,33.5963,4566400.3081756,0
+AIG.US,D,20101018,000000,33.7269,34.4072,33.7132,34.2352,4191614.4516514,0
+AIG.US,D,20101019,000000,33.8665,34.0258,33.0527,33.2217,4410971.0488129,0
+AIG.US,D,20101020,000000,33.4832,34.129,33.3603,33.7132,4038276.7345385,0
+AIG.US,D,20101021,000000,33.8587,34.2667,33.2581,33.4439,4306078.5773303,0
+AIG.US,D,20101022,000000,33.96,34.3433,33.4576,33.6689,3454521.7992926,0
+AIG.US,D,20101025,000000,33.9854,34.0012,33.2963,33.2963,4410994.4464158,0
+AIG.US,D,20101026,000000,33.0861,34.067,33.0861,34.0513,4004672.6902122,0
+AIG.US,D,20101027,000000,33.9108,34.2597,33.4282,33.8804,2948199.705205,0
+AIG.US,D,20101028,000000,34.0258,34.2519,33.6218,34.0101,3179573.5147186,0
+AIG.US,D,20101029,000000,33.9854,34.187,33.6218,34.0356,2177192.7359584,0
+AIG.US,D,20101101,000000,33.9767,34.2223,33.4832,33.96,3388477.4870669,0
+AIG.US,D,20101102,000000,34.1792,34.4151,33.9677,34.1221,2890681.2760507,0
+AIG.US,D,20101103,000000,34.1713,35.7293,34.1064,35.2978,11786876.175403,0
+AIG.US,D,20101104,000000,35.6841,36.2464,35.1602,36.2464,6681645.3470053,0
+AIG.US,D,20101105,000000,34.8604,37.2264,34.8604,36.9502,13176633.772955,0
+AIG.US,D,20101108,000000,36.789,36.8018,36.0076,36.1559,4985511.3976299,0
+AIG.US,D,20101109,000000,36.0518,36.2927,34.5202,34.7257,5138602.9312679,0
+AIG.US,D,20101110,000000,34.6913,35.0392,33.9767,34.826,5444104.416196,0
+AIG.US,D,20101111,000000,34.4308,34.7541,34.0828,34.4386,2211125.3640137,0
+AIG.US,D,20101112,000000,34.1792,34.3512,33.4743,33.8744,3272901.4666025,0
+AIG.US,D,20101115,000000,34.0179,34.6726,34.0012,34.3659,2992153.6283487,0
+AIG.US,D,20101116,000000,34.1457,34.3256,33.4743,33.7908,4363138.2100087,0
+AIG.US,D,20101117,000000,33.7348,34.2667,33.6405,33.8498,3163329.4745223,0
+AIG.US,D,20101118,000000,34.2352,34.7168,34.1064,34.4769,2812548.5413769,0
+AIG.US,D,20101119,000000,34.2667,34.6913,34.067,34.6146,2664732.6585691,0
+AIG.US,D,20101122,000000,34.5458,34.5527,33.8223,34.1369,2885194.0295065,0
+AIG.US,D,20101123,000000,33.7132,33.8135,33.0694,33.0949,3366756.3731972,0
+AIG.US,D,20101124,000000,33.4439,33.8312,33.3387,33.8312,2141858.2862982,0
+AIG.US,D,20101126,000000,33.7348,33.7348,33.2886,33.4193,1151047.113572,0
+AIG.US,D,20101129,000000,33.2748,33.7418,32.8905,33.6405,3046915.2094987,0
+AIG.US,D,20101130,000000,33.204,33.6876,33.1578,33.4507,2160094.1746095,0
+AIG.US,D,20101201,000000,33.8312,34.5104,33.7418,34.2519,3918084.2652758,0
+AIG.US,D,20101202,000000,34.2223,34.9076,34.1457,34.7384,3767341.6475204,0
+AIG.US,D,20101203,000000,34.5016,35.6213,34.3345,35.4531,4218749.5673951,0
+AIG.US,D,20101206,000000,35.2408,35.523,34.8703,35.3205,2268478.9926599,0
+AIG.US,D,20101207,000000,35.636,36.0518,35.404,35.6065,3862960.529923,0
+AIG.US,D,20101208,000000,35.4197,35.9789,34.129,34.2056,5568553.2146283,0
+AIG.US,D,20101209,000000,34.3836,39.3734,34.0258,38.7059,28271966.615919,0
+AIG.US,D,20101210,000000,38.4915,40.3927,38.1593,39.6554,20903583.310046,0
+AIG.US,D,20101213,000000,39.8895,40.2157,38.5279,39.3065,7759325.7159035,0
+AIG.US,D,20101214,000000,39.3586,43.383,39.22,41.9391,27346808.09989,0
+AIG.US,D,20101215,000000,41.707,42.3135,40.723,41.4702,9452838.1164572,0
+AIG.US,D,20101216,000000,41.5685,42.9122,41.4602,42.2084,7269242.5755768,0
+AIG.US,D,20101217,000000,42.0707,42.7185,42.0058,42.5818,5493353.3186247,0
+AIG.US,D,20101220,000000,42.5818,44.0319,42.516,43.2759,8365848.553431,0
+AIG.US,D,20101221,000000,43.8106,44.8064,43.3968,44.7042,6836900.6502762,0
+AIG.US,D,20101222,000000,45.1643,45.9791,44.8398,45.1721,7688183.7780876,0
+AIG.US,D,20101223,000000,45.3029,45.5682,43.505,44.0142,5487444.9152265,0
+AIG.US,D,20101227,000000,44.0633,49.3862,43.8932,48.1025,21319715.782912,0
+AIG.US,D,20101228,000000,49.7893,49.9721,46.7617,47.7387,17308339.1708,0
+AIG.US,D,20101229,000000,47.6837,47.9176,46.2573,46.3998,7664328.3959107,0
+AIG.US,D,20101230,000000,46.1345,47.661,45.8534,46.6054,8358366.4069104,0
+AIG.US,D,20101231,000000,46.5817,47.2787,46.3311,46.6811,3858076.5346212,0
+AIG.US,D,20110103,000000,47.2698,47.3691,46.1787,47.027,6675133.692365,0
+AIG.US,D,20110104,000000,46.9809,46.9809,45.4306,45.9978,6711178.2084116,0
+AIG.US,D,20110105,000000,45.7403,49.3922,45.5604,49.3774,18597669.169892,0
+AIG.US,D,20110106,000000,49.4649,50.5994,48.648,48.9734,14162411.409178,0
+AIG.US,D,20110107,000000,50.1225,50.9316,49.2074,49.5631,15766984.434339,0
+AIG.US,D,20110110,000000,49.3568,49.4059,45.9723,46.4933,16115222.149768,0
+AIG.US,D,20110111,000000,46.9622,49.1268,46.8668,47.8312,15846135.473386,0
+AIG.US,D,20110112,000000,48.7453,49.1268,47.149,47.3111,12060587.43888,0
+AIG.US,D,20110113,000000,46.9622,48.4878,46.0666,46.3311,15075986.077153,0
+AIG.US,D,20110114,000000,46.096,46.104,42.9771,43.7467,21194982.144095,0
+AIG.US,D,20110118,000000,42.8404,43.6022,42.1297,43.0743,9943323.0851832,0
+AIG.US,D,20110119,000000,42.8719,44.1115,41.3167,41.3344,12983851.766354,0
+AIG.US,D,20110120,000000,36.5777,37.2677,34.9243,34.9803,15585186.076408,0
+AIG.US,D,20110121,000000,35.8562,35.8916,33.8804,34.8348,13971492.055231,0
+AIG.US,D,20110124,000000,34.8446,34.9076,33.5166,33.9854,12120569.737357,0
+AIG.US,D,20110125,000000,34.3001,34.3905,33.2963,33.5068,7498100.6341255,0
+AIG.US,D,20110126,000000,33.6689,34.2667,33.0694,33.7132,9457540.0173708,0
+AIG.US,D,20110127,000000,34.1221,34.244,33.4193,34.0012,9280373.3675451,0
+AIG.US,D,20110128,000000,34.187,34.2293,32.567,32.6181,8532530.0252567,0
+AIG.US,D,20110131,000000,32.7459,33.1981,32.6309,32.6909,6107045.9955373,0
+AIG.US,D,20110201,000000,32.9965,33.6876,32.5011,33.2649,8888816.516114,0
+AIG.US,D,20110202,000000,33.322,34.129,33.1204,33.3514,9306419.9861062,0
+AIG.US,D,20110203,000000,33.2886,33.322,32.6643,32.8738,6386951.5200835,0
+AIG.US,D,20110204,000000,32.9406,32.9759,32.0156,32.4038,7929218.7630611,0
+AIG.US,D,20110207,000000,32.8344,34.5842,32.5583,34.1713,14025498.809363,0
+AIG.US,D,20110208,000000,34.4544,34.998,34.0897,34.3256,12029055.608349,0
+AIG.US,D,20110209,000000,33.9677,34.1457,32.858,33.3033,7914218.8649716,0
+AIG.US,D,20110210,000000,33.1204,33.6492,32.8905,33.4439,4711608.8841807,0
+AIG.US,D,20110211,000000,33.2305,33.841,33.1204,33.7269,4647497.4174192,0
+AIG.US,D,20110214,000000,33.8498,33.9019,33.2128,33.4576,4280633.1754373,0
+AIG.US,D,20110215,000000,33.6218,33.8665,33.2581,33.2581,3406237.2850218,0
+AIG.US,D,20110216,000000,33.6492,33.8223,33.3033,33.4439,3232248.6400542,0
+AIG.US,D,20110217,000000,33.3917,34.3512,33.3387,34.075,6971811.2291054,0
+AIG.US,D,20110218,000000,34.3069,34.5842,33.6218,33.6277,5143162.4119893,0
+AIG.US,D,20110222,000000,33.1037,33.3033,32.4117,32.4608,6517445.0383834,0
+AIG.US,D,20110223,000000,32.5356,33.0182,31.6911,32.4038,5673133.3789753,0
+AIG.US,D,20110224,000000,32.341,32.8089,32.0234,32.7548,6022004.8642595,0
+AIG.US,D,20110225,000000,32.6221,33.1284,30.7042,31.2212,16472055.941077,0
+AIG.US,D,20110228,000000,31.1741,31.3521,30.021,30.021,13403534.571151,0
+AIG.US,D,20110301,000000,30.251,30.2913,29.2936,29.732,9808509.1486271,0
+AIG.US,D,20110302,000000,29.8372,30.5007,29.732,30.2176,5123282.5877462,0
+AIG.US,D,20110303,000000,30.6069,31.1426,30.1754,30.3906,7573454.1404793,0
+AIG.US,D,20110304,000000,30.5007,30.5007,29.9355,30.2913,4362562.4255177,0
+AIG.US,D,20110307,000000,30.3709,30.5498,29.8932,30.0554,3723645.0980097,0
+AIG.US,D,20110308,000000,30.3002,30.5411,30.0476,30.2274,3432194.3823194,0
+AIG.US,D,20110309,000000,30.5832,30.7691,30.0063,30.0643,3369170.3954533,0
+AIG.US,D,20110310,000000,29.908,30.137,29.4803,29.556,3434740.6518968,0
+AIG.US,D,20110311,000000,29.2454,30.8192,29.0371,30.258,9331589.7031989,0
+AIG.US,D,20110314,000000,29.5935,30.5321,29.5728,30.3809,5370127.2992702,0
+AIG.US,D,20110315,000000,29.1147,29.9532,29.0016,29.7968,6971349.3807682,0
+AIG.US,D,20110316,000000,29.9277,30.258,28.7697,28.8316,7161618.6882671,0
+AIG.US,D,20110317,000000,29.1648,29.2847,28.6074,28.923,3345626.3031248,0
+AIG.US,D,20110318,000000,29.3614,29.6828,28.3155,28.3155,8838234.9676021,0
+AIG.US,D,20110321,000000,28.7431,30.1193,28.7431,29.9974,8211764.1475967,0
+AIG.US,D,20110322,000000,29.9915,30.2913,29.5856,29.9355,5509856.7670279,0
+AIG.US,D,20110323,000000,29.908,29.908,29.2759,29.6082,3356589.6060554,0
+AIG.US,D,20110324,000000,29.7242,29.8145,29.269,29.4224,3449349.911745,0
+AIG.US,D,20110325,000000,29.5856,29.9021,29.2454,29.5935,3655533.6584242,0
+AIG.US,D,20110328,000000,29.6249,30.2913,29.4096,29.4549,3374626.1060979,0
+AIG.US,D,20110329,000000,29.5796,29.6338,29.1648,29.3093,3113481.3899998,0
+AIG.US,D,20110330,000000,29.4636,29.5374,29.1727,29.209,2314930.3556008,0
+AIG.US,D,20110331,000000,29.0281,29.0371,28.3558,28.4708,8262579.6721384,0
+AIG.US,D,20110401,000000,28.5141,28.638,28.2742,28.3558,3444525.9363813,0
+AIG.US,D,20110404,000000,28.4757,28.5141,27.4632,27.4947,7647790.3597465,0
+AIG.US,D,20110405,000000,27.706,28.8149,27.5684,28.3401,8602351.5244344,0
+AIG.US,D,20110406,000000,28.572,28.7618,27.8909,28.2388,5243724.2923449,0
+AIG.US,D,20110407,000000,28.2467,28.5484,27.7798,28.0864,4988761.6298711,0
+AIG.US,D,20110408,000000,28.1365,28.2555,27.8113,27.9419,2640139.7432545,0
+AIG.US,D,20110411,000000,27.8742,28.2005,27.7207,27.7207,2829751.8832955,0
+AIG.US,D,20110412,000000,27.6491,27.9095,27.4219,27.6127,2732326.2990275,0
+AIG.US,D,20110413,000000,27.7297,27.828,27.3394,27.4298,2626833.6281639,0
+AIG.US,D,20110414,000000,27.3019,27.3925,27.0012,27.1713,3521424.7018192,0
+AIG.US,D,20110415,000000,27.3246,27.3246,26.8057,27.1064,4520480.9863807,0
+AIG.US,D,20110418,000000,26.7604,27.0346,26.2639,26.4193,6207136.871972,0
+AIG.US,D,20110419,000000,26.5058,26.7093,25.7872,26.0202,8568534.8671071,0
+AIG.US,D,20110420,000000,26.3053,26.5225,26.0202,26.208,4775368.3696103,0
+AIG.US,D,20110421,000000,26.2472,26.3682,25.9337,26.0527,4822690.5302972,0
+AIG.US,D,20110425,000000,26.0861,26.1028,25.3409,25.4953,6277298.1450365,0
+AIG.US,D,20110426,000000,25.5739,26.144,25.5582,25.8206,6856868.9784959,0
+AIG.US,D,20110427,000000,25.9337,25.9337,25.3409,25.6801,6690688.0119166,0
+AIG.US,D,20110428,000000,25.6732,26.1263,25.568,25.7606,5059333.8869185,0
+AIG.US,D,20110429,000000,25.8285,25.8638,25.2053,25.2358,5533672.4750084,0
+AIG.US,D,20110502,000000,25.4284,25.455,24.9104,24.9909,3937930.5190452,0
+AIG.US,D,20110503,000000,25.1974,25.5199,24.9909,25.2201,5030184.5427436,0
+AIG.US,D,20110504,000000,25.3655,25.7606,24.9999,25.6339,5949902.607434,0
+AIG.US,D,20110505,000000,25.4284,25.7204,24.7639,24.9428,8262526.77321,0
+AIG.US,D,20110506,000000,24.9428,25.4216,24.6676,24.8739,8093487.2299178,0
+AIG.US,D,20110509,000000,24.8897,25.0185,23.8606,24.062,7808369.1263407,0
+AIG.US,D,20110510,000000,23.9726,24.2881,23.6137,23.9972,7837996.5954461,0
+AIG.US,D,20110511,000000,23.9883,25.7548,23.9883,24.8308,15620417.780074,0
+AIG.US,D,20110512,000000,25.397,25.4383,24.6026,25.2495,7808968.3084347,0
+AIG.US,D,20110513,000000,25.4383,25.5199,24.6243,24.644,6626388.3470442,0
+AIG.US,D,20110516,000000,24.757,25.3164,24.644,25.1138,4971095.422328,0
+AIG.US,D,20110517,000000,25.0735,25.4383,24.7492,24.9517,4890360.467287,0
+AIG.US,D,20110518,000000,25.0519,25.1227,24.5063,24.9752,4747118.3072199,0
+AIG.US,D,20110519,000000,25.1138,25.1227,24.7129,24.9832,3408325.7754103,0
+AIG.US,D,20110520,000000,25.0805,25.3084,24.7266,24.9517,5978535.169769,0
+AIG.US,D,20110523,000000,24.6774,24.7727,23.9823,24.2881,8610771.6096489,0
+AIG.US,D,20110524,000000,24.2429,24.2606,23.8683,23.8683,9999113.1435775,0
+AIG.US,D,20110525,000000,22.8942,23.2923,22.2749,22.9099,278701060.70504,0
+AIG.US,D,20110526,000000,23.078,23.4535,22.8392,23.2923,69829134.934519,0
+AIG.US,D,20110527,000000,23.3582,23.4535,23.2589,23.3955,29096685.326042,0
+AIG.US,D,20110531,000000,23.4448,23.4535,22.7792,23.0869,31834227.255963,0
+AIG.US,D,20110601,000000,22.9857,23.0722,22.6181,22.7242,29186548.39811,0
+AIG.US,D,20110602,000000,22.7615,23.0554,22.5629,22.6927,15745199.231383,0
+AIG.US,D,20110603,000000,22.5227,22.6033,22.3437,22.4008,16867186.522043,0
+AIG.US,D,20110606,000000,22.3595,22.4234,21.9624,22.0606,21798831.551159,0
+AIG.US,D,20110607,000000,22.1903,22.3093,22.101,22.215,12004465.744895,0
+AIG.US,D,20110608,000000,22.0862,22.4803,21.9525,22.1294,58135448.359957,0
+AIG.US,D,20110609,000000,22.4322,23.0299,22.2996,22.7615,15397711.256536,0
+AIG.US,D,20110610,000000,22.7704,23.4772,22.4489,23.4624,35700860.192268,0
+AIG.US,D,20110613,000000,23.3415,23.6501,23.0476,23.4772,17554306.980855,0
+AIG.US,D,20110614,000000,23.5823,23.6137,22.9198,23.0957,12605808.556579,0
+AIG.US,D,20110615,000000,22.8245,23.1774,22.4234,22.5964,11787753.076871,0
+AIG.US,D,20110616,000000,22.6357,22.961,22.5571,22.7163,10911241.229315,0
+AIG.US,D,20110617,000000,22.9266,22.969,22.4626,22.6652,12624237.729436,0
+AIG.US,D,20110620,000000,22.6033,22.7311,22.3762,22.7025,10388319.044552,0
+AIG.US,D,20110621,000000,22.8058,23.3719,22.7547,23.3159,12019054.659002,0
+AIG.US,D,20110622,000000,23.251,23.8606,23.139,23.3326,15167367.958841,0
+AIG.US,D,20110623,000000,23.022,23.3955,22.7704,23.2256,10387651.704223,0
+AIG.US,D,20110624,000000,23.2019,23.3877,22.8687,23.0476,26254289.58155,0
+AIG.US,D,20110627,000000,23.0083,23.4535,22.9099,23.3415,8638700.2093199,0
+AIG.US,D,20110628,000000,23.4132,23.4929,23.1213,23.3159,6419192.399714,0
+AIG.US,D,20110629,000000,23.5351,23.883,23.3955,23.6069,14165053.303741,0
+AIG.US,D,20110630,000000,23.6904,23.8163,23.4929,23.7524,7633392.6956121,0
+AIG.US,D,20110701,000000,23.6993,24.3048,23.598,24.2881,9869108.9403662,0
+AIG.US,D,20110705,000000,24.468,24.5624,23.9726,24.0463,8221879.0330971,0
+AIG.US,D,20110706,000000,23.9382,24.0552,23.5184,23.8006,6985453.0489345,0
+AIG.US,D,20110707,000000,24.0552,24.5781,23.8163,24.4759,10764313.438135,0
+AIG.US,D,20110708,000000,24.1505,24.3128,23.8094,24.2507,6805843.8928143,0
+AIG.US,D,20110711,000000,23.8419,23.9823,23.3159,23.4348,10891266.797374,0
+AIG.US,D,20110712,000000,23.3091,23.6904,23.1685,23.2678,5820799.7205813,0
+AIG.US,D,20110713,000000,23.4261,23.6993,23.2756,23.3651,5446846.004894,0
+AIG.US,D,20110714,000000,23.4348,23.4929,22.969,23.0869,7103716.7418813,0
+AIG.US,D,20110715,000000,23.1852,23.1941,22.6278,22.8687,7259792.9958308,0
+AIG.US,D,20110718,000000,22.7704,22.8774,21.9152,22.4008,9332377.0834039,0
+AIG.US,D,20110719,000000,22.4402,22.7311,22.093,22.5787,7243142.0408,0
+AIG.US,D,20110720,000000,22.6652,22.961,22.4716,22.9345,7680613.1275904,0
+AIG.US,D,20110721,000000,23.0083,23.715,22.9266,23.4535,12026894.890577,0
+AIG.US,D,20110722,000000,23.4772,23.5765,23.2756,23.5675,5688678.5429431,0
+AIG.US,D,20110725,000000,23.4624,23.5508,23.3248,23.4535,4704543.8253653,0
+AIG.US,D,20110726,000000,23.4132,23.9559,23.3651,23.8753,7411555.952534,0
+AIG.US,D,20110727,000000,23.715,23.9382,23.5351,23.5765,10402142.958769,0
+AIG.US,D,20110728,000000,23.5431,23.8606,23.3877,23.4448,9096759.1521656,0
+AIG.US,D,20110729,000000,23.2099,23.484,23.0554,23.251,7858784.8570575,0
+AIG.US,D,20110801,000000,23.5608,23.6501,22.8245,23.1626,8727519.5448368,0
+AIG.US,D,20110802,000000,22.8854,22.9433,22.3093,22.4803,13023805.716673,0
+AIG.US,D,20110803,000000,22.4322,22.8617,22.2996,22.8392,12903265.335226,0
+AIG.US,D,20110804,000000,22.5876,22.8058,21.3234,21.3873,22437337.894684,0
+AIG.US,D,20110805,000000,21.0727,21.3873,19.4418,20.3335,25000048.865929,0
+AIG.US,D,20110808,000000,19.2306,20.0012,17.9035,18.2937,24992513.820479,0
+AIG.US,D,20110809,000000,18.6092,19.4291,18.3498,19.4291,18576368.195589,0
+AIG.US,D,20110810,000000,19.1686,19.1686,17.8406,17.9349,15077018.623547,0
+AIG.US,D,20110811,000000,17.9192,19.1028,17.5939,18.7607,17115817.589692,0
+AIG.US,D,20110812,000000,19.0851,19.3612,18.6329,18.7342,11006883.509322,0
+AIG.US,D,20110815,000000,18.9524,19.9117,18.8816,19.8616,14789393.924588,0
+AIG.US,D,20110816,000000,19.5962,20.5271,19.4999,19.8538,12508803.111877,0
+AIG.US,D,20110817,000000,19.9629,20.7169,19.9472,20.1339,7537837.9022959,0
+AIG.US,D,20110818,000000,19.4498,19.4498,18.1227,18.389,13752503.715995,0
+AIG.US,D,20110819,000000,18.0834,18.8668,17.9192,17.9517,8689644.9293216,0
+AIG.US,D,20110822,000000,18.4117,18.5336,17.6036,17.6528,8752113.4774385,0
+AIG.US,D,20110823,000000,17.6765,18.568,17.3854,18.568,8905194.8382056,0
+AIG.US,D,20110824,000000,18.5592,19.1028,18.4215,19.0782,6728061.1048983,0
+AIG.US,D,20110825,000000,19.4999,20.1949,18.3803,18.6329,8772590.4492014,0
+AIG.US,D,20110826,000000,18.389,19.039,18.0244,18.8452,6478362.9030967,0
+AIG.US,D,20110829,000000,19.1686,20.3021,19.1686,20.2548,7937662.2458786,0
+AIG.US,D,20110830,000000,20.1339,20.3817,19.7585,20.1723,6684205.8586019,0
+AIG.US,D,20110831,000000,20.3021,20.8515,20.1949,20.5183,6136777.2279256,0
+AIG.US,D,20110901,000000,20.418,20.7572,20.0346,20.0838,5001320.0389531,0
+AIG.US,D,20110902,000000,19.5962,19.6454,19.0203,19.1686,5033436.8095591,0
+AIG.US,D,20110906,000000,18.4117,19.1686,18.2446,18.8904,7002897.4878927,0
+AIG.US,D,20110907,000000,19.2492,20.708,19.2404,20.5714,8588150.1967077,0
+AIG.US,D,20110908,000000,20.1791,20.4494,19.785,19.9216,7164626.8061817,0
+AIG.US,D,20110909,000000,19.5825,19.8479,18.8904,18.9248,8557411.850104,0
+AIG.US,D,20110912,000000,18.5336,19.151,18.4215,19.1028,7486358.0892868,0
+AIG.US,D,20110913,000000,19.2639,19.7496,18.916,19.5727,6852724.5509058,0
+AIG.US,D,20110914,000000,19.7103,20.1791,19.2492,19.8391,7321654.2235571,0
+AIG.US,D,20110915,000000,20.0917,20.3817,19.8321,20.2872,5476919.0457432,0
+AIG.US,D,20110916,000000,20.4337,20.7237,19.9944,20.6097,7316366.3652818,0
+AIG.US,D,20110919,000000,20.0838,20.2125,19.4418,19.9786,6618184.9439792,0
+AIG.US,D,20110920,000000,19.9383,20.3335,19.7428,19.9285,6162049.6910139,0
+AIG.US,D,20110921,000000,19.9285,20.2273,18.5945,18.5945,9992843.6032639,0
+AIG.US,D,20110922,000000,18.104,18.3351,17.1751,17.5063,13232267.169139,0
+AIG.US,D,20110923,000000,17.3462,18.0244,17.1672,17.9782,8071981.7809105,0
+AIG.US,D,20110926,000000,18.7971,19.029,18.221,19.0055,5860467.8132298,0
+AIG.US,D,20110927,000000,19.2739,19.669,18.7794,18.9435,5698455.6891309,0
+AIG.US,D,20110928,000000,18.9524,19.2306,18.397,18.397,7163640.0377078,0
+AIG.US,D,20110929,000000,18.8668,19.0203,18.0834,18.5435,9691178.3079388,0
+AIG.US,D,20110930,000000,18.2515,18.5189,17.7236,17.7816,7411645.4737976,0
+AIG.US,D,20111003,000000,17.5939,17.9349,16.429,16.5755,11961332.77243,0
+AIG.US,D,20111004,000000,16.2108,16.6905,15.5365,16.6472,16102129.664966,0
+AIG.US,D,20111005,000000,16.5843,17.4002,16.0633,17.3048,13137740.853067,0
+AIG.US,D,20111006,000000,17.2794,17.8475,16.7278,17.8406,9245461.0920257,0
+AIG.US,D,20111007,000000,17.9517,17.9703,16.8665,16.9883,9149612.3027416,0
+AIG.US,D,20111010,000000,17.531,17.9782,17.4169,17.9782,6665586.4530588,0
+AIG.US,D,20111011,000000,17.8239,18.3713,17.5407,18.1227,6628185.893326,0
+AIG.US,D,20111012,000000,18.389,19.6041,18.274,19.2492,13012110.984327,0
+AIG.US,D,20111013,000000,18.9828,19.0527,18.1876,18.6574,7450677.7620171,0
+AIG.US,D,20111014,000000,18.9828,19.039,18.4314,18.9347,6135437.4608327,0
+AIG.US,D,20111017,000000,18.8501,18.9524,17.9841,18.0156,7075760.6754589,0
+AIG.US,D,20111018,000000,18.0588,19.2306,17.758,18.9888,9795899.8751908,0
+AIG.US,D,20111019,000000,18.8452,19.3702,18.1718,18.2663,10611806.844571,0
+AIG.US,D,20111020,000000,18.3095,18.6751,17.9349,18.5592,10110054.404076,0
+AIG.US,D,20111021,000000,18.8138,19.4498,18.8138,19.4498,9248159.9546661,0
+AIG.US,D,20111024,000000,19.4046,20.4494,19.3387,20.3659,9752449.5091549,0
+AIG.US,D,20111025,000000,20.1172,20.1723,19.4675,19.5884,8638739.8835162,0
+AIG.US,D,20111026,000000,19.9472,20.7237,19.7937,20.5095,11297349.491112,0
+AIG.US,D,20111027,000000,21.2988,22.0027,21.0206,21.4855,14488832.385751,0
+AIG.US,D,20111028,000000,21.1051,21.6852,21.0727,21.3371,6854117.216927,0
+AIG.US,D,20111031,000000,20.9184,20.9184,20.0012,20.0012,8476359.501492,0
+AIG.US,D,20111101,000000,18.9828,19.6041,18.7882,18.976,11036685.951805,0
+AIG.US,D,20111102,000000,19.4576,19.8479,19.1607,19.5962,6793675.1046864,0
+AIG.US,D,20111103,000000,19.7937,20.076,19.1196,19.954,7826905.1143427,0
+AIG.US,D,20111104,000000,19.0133,19.6395,18.7607,19.3702,10127922.034462,0
+AIG.US,D,20111107,000000,19.2896,19.4361,18.7115,19.2168,5744943.6744069,0
+AIG.US,D,20111108,000000,19.3612,19.5481,18.916,19.4911,6162933.713492,0
+AIG.US,D,20111109,000000,18.8452,18.8668,18.2299,18.2593,9521357.4881642,0
+AIG.US,D,20111110,000000,18.6025,18.9612,18.4314,18.7519,7535770.7749363,0
+AIG.US,D,20111111,000000,19.0055,19.4418,18.9524,19.324,4516534.9297725,0
+AIG.US,D,20111114,000000,19.2572,19.3073,18.8737,19.0714,5276999.7529424,0
+AIG.US,D,20111115,000000,19.0851,19.2572,18.7115,18.7272,16952580.651941,0
+AIG.US,D,20111116,000000,18.5768,18.8058,18.1561,18.1876,10659512.522489,0
+AIG.US,D,20111117,000000,18.2299,18.4029,17.6136,17.7236,7183937.9669435,0
+AIG.US,D,20111118,000000,17.8475,17.9035,17.4169,17.7236,6587396.7503082,0
+AIG.US,D,20111121,000000,17.3934,17.4602,16.7779,17.0228,6865277.8735523,0
+AIG.US,D,20111122,000000,16.9322,17.3619,16.892,17.0228,5015662.7695848,0
+AIG.US,D,20111123,000000,16.8104,16.8763,16.2765,16.2855,4274668.8212494,0
+AIG.US,D,20111125,000000,16.1715,16.6472,16.1715,16.2598,2541373.3746064,0
+AIG.US,D,20111128,000000,17.0689,17.1082,16.6826,16.9068,6156606.1878144,0
+AIG.US,D,20111129,000000,16.9322,17.3393,16.7053,17.1171,7203323.3896627,0
+AIG.US,D,20111130,000000,17.8141,18.8904,17.586,18.8816,13460019.436625,0
+AIG.US,D,20111201,000000,18.7519,18.8904,18.4972,18.6329,7483256.3809602,0
+AIG.US,D,20111202,000000,18.8904,19.2,18.5189,18.7794,8475966.8286767,0
+AIG.US,D,20111205,000000,19.151,19.4822,18.858,19.0949,6060151.0954267,0
+AIG.US,D,20111206,000000,18.9956,19.7937,18.743,19.4911,8332083.7777451,0
+AIG.US,D,20111207,000000,19.4576,19.9117,19.2896,19.8164,6420980.790412,0
+AIG.US,D,20111208,000000,19.5825,19.5825,18.6574,18.7195,8289163.4182812,0
+AIG.US,D,20111209,000000,18.9248,19.5962,18.8983,19.5334,6126373.4328926,0
+AIG.US,D,20111212,000000,19.1196,19.1343,18.6329,18.8668,6597366.1637552,0
+AIG.US,D,20111213,000000,19.0614,19.151,18.2299,18.4972,7159894.3866556,0
+AIG.US,D,20111214,000000,18.2446,18.7971,18.1876,18.4549,6311145.3209764,0
+AIG.US,D,20111215,000000,18.7971,19.0527,18.6918,18.8138,6417932.998301,0
+AIG.US,D,20111216,000000,18.9956,19.3455,18.7607,18.9248,8931944.4021436,0
+AIG.US,D,20111219,000000,18.916,18.976,17.9782,18.1138,6294461.8127588,0
+AIG.US,D,20111220,000000,18.4392,19.4418,18.389,19.2404,8395968.3894862,0
+AIG.US,D,20111221,000000,19.2896,19.6867,19.2816,19.5068,5624782.7410441,0
+AIG.US,D,20111222,000000,19.5638,19.8391,19.4361,19.5825,4718940.4722127,0
+AIG.US,D,20111223,000000,19.7428,19.7428,19.4114,19.6041,3769429.1206218,0
+AIG.US,D,20111227,000000,19.5638,19.6454,19.2816,19.3073,3817792.9832853,0
+AIG.US,D,20111228,000000,19.3318,19.4291,18.5592,18.6092,4698372.961899,0
+AIG.US,D,20111229,000000,18.6152,18.8983,18.5945,18.8285,4012953.4070958,0
+AIG.US,D,20111230,000000,18.8207,18.9524,18.6152,18.7971,2797008.4638444,0
+AIG.US,D,20120103,000000,19.2572,19.8479,19.2237,19.4999,5211054.117564,0
+AIG.US,D,20120104,000000,19.4114,19.5334,19.2089,19.377,4564400.3217636,0
+AIG.US,D,20120105,000000,19.2983,19.5235,18.9612,19.3702,6102770.337913,0
+AIG.US,D,20120106,000000,19.4911,19.5638,19.0457,19.0714,6410765.19349,0
+AIG.US,D,20120109,000000,19.1745,19.4418,19.039,19.4418,5092515.7571039,0
+AIG.US,D,20120110,000000,19.8007,20.5271,19.7358,20.3099,9382308.5854674,0
+AIG.US,D,20120111,000000,20.2195,20.649,20.0681,20.5537,5471792.9361146,0
+AIG.US,D,20120112,000000,20.6736,20.7817,20.3187,20.6009,4251564.1969423,0
+AIG.US,D,20120113,000000,20.2618,20.2872,19.7673,20.2125,4020041.8635141,0
+AIG.US,D,20120117,000000,20.418,20.595,19.7428,19.896,5560126.0084042,0
+AIG.US,D,20120118,000000,19.8164,20.4574,19.5727,20.4417,6069930.2761887,0
+AIG.US,D,20120119,000000,20.6176,20.8909,20.4721,20.6982,4944717.1681766,0
+AIG.US,D,20120120,000000,20.6176,20.9351,20.5095,20.7817,6110739.7649482,0
+AIG.US,D,20120123,000000,20.8133,20.9832,20.4858,20.6097,4356097.5660833,0
+AIG.US,D,20120124,000000,20.2872,20.5635,20.0513,20.5095,4561055.4818234,0
+AIG.US,D,20120125,000000,20.3993,20.6176,20.1556,20.5026,6552375.6250705,0
+AIG.US,D,20120126,000000,20.536,20.7385,20.1949,20.3659,6726024.4961513,0
+AIG.US,D,20120127,000000,20.246,20.6982,20.1172,20.4574,6241029.8258308,0
+AIG.US,D,20120130,000000,20.2273,20.5271,19.9786,20.418,4448822.266725,0
+AIG.US,D,20120131,000000,20.595,20.765,20.1791,20.3414,4525506.3845878,0
+AIG.US,D,20120201,000000,20.6009,21.8079,20.5448,21.5476,12306040.501669,0
+AIG.US,D,20120202,000000,21.6556,21.7009,21.1375,21.3155,6182440.1933744,0
+AIG.US,D,20120203,000000,21.6458,22.4322,21.6458,22.0105,11494453.950544,0
+AIG.US,D,20120206,000000,21.8925,21.8925,21.4855,21.7106,5935210.9473317,0
+AIG.US,D,20120207,000000,21.8483,21.8838,21.518,21.631,5239447.6174335,0
+AIG.US,D,20120208,000000,21.7106,21.9761,21.5004,21.9082,5689853.509528,0
+AIG.US,D,20120209,000000,21.9525,22.5227,21.9525,22.156,6780478.8566011,0
+AIG.US,D,20120210,000000,21.8169,21.8483,21.4689,21.6006,5065840.4551233,0
+AIG.US,D,20120213,000000,21.923,22.1993,21.6772,21.7284,4356960.2255326,0
+AIG.US,D,20120214,000000,21.6389,21.7106,21.2585,21.5476,4664647.8604094,0
+AIG.US,D,20120215,000000,21.6556,21.8169,21.3951,21.461,4289301.4787008,0
+AIG.US,D,20120216,000000,21.518,22.1177,21.454,22.101,6081696.2186304,0
+AIG.US,D,20120217,000000,22.1471,22.1903,21.9082,22.0606,3667279.2551243,0
+AIG.US,D,20120221,000000,22.101,22.3182,21.9525,22.1384,4738669.737967,0
+AIG.US,D,20120222,000000,22.2247,22.6357,22.0518,22.4175,8186665.6406,0
+AIG.US,D,20120223,000000,22.5492,22.7615,22.2651,22.675,9651027.0039241,0
+AIG.US,D,20120224,000000,24.1574,24.3775,22.6838,23.0141,22640526.748181,0
+AIG.US,D,20120227,000000,22.969,23.3248,22.7104,23.2196,9289088.4660147,0
+AIG.US,D,20120228,000000,23.2256,23.5675,23.139,23.4624,12023419.83789,0
+AIG.US,D,20120229,000000,23.5823,23.9726,23.2756,23.6738,9028564.2950392,0
+AIG.US,D,20120301,000000,23.7524,24.2961,23.7062,23.8606,8250531.9411738,0
+AIG.US,D,20120302,000000,24.0316,24.2006,23.0299,24.1416,14606135.759688,0
+AIG.US,D,20120305,000000,24.0217,25.3566,23.892,24.6174,17887630.250311,0
+AIG.US,D,20120306,000000,24.0395,24.1751,23.3719,23.5351,14176799.917729,0
+AIG.US,D,20120307,000000,23.715,24.237,23.5892,23.8606,5138163.4632466,0
+AIG.US,D,20120308,000000,23.1626,23.3159,22.9345,22.9345,96281013.204154,0
+AIG.US,D,20120309,000000,23.0633,23.2333,22.8687,22.8854,28808861.238815,0
+AIG.US,D,20120312,000000,22.9767,23.0141,22.5876,22.8058,14127288.555232,0
+AIG.US,D,20120313,000000,22.969,23.0869,22.6278,23.0083,16659422.928519,0
+AIG.US,D,20120314,000000,22.9001,23.0957,22.8245,22.8854,14643537.336708,0
+AIG.US,D,20120315,000000,22.9266,22.9935,22.7242,22.7458,16423121.380359,0
+AIG.US,D,20120316,000000,22.7615,22.9935,22.5964,22.7104,14113028.224854,0
+AIG.US,D,20120319,000000,22.675,22.7104,22.4402,22.5227,13055595.938125,0
+AIG.US,D,20120320,000000,22.5148,23.0633,22.3595,22.9433,19468568.644592,0
+AIG.US,D,20120321,000000,23.1036,23.2099,22.8058,23.078,13705528.450205,0
+AIG.US,D,20120322,000000,22.8245,22.9266,22.4489,22.6652,12864914.629354,0
+AIG.US,D,20120323,000000,22.8854,22.9433,22.6652,22.9001,10308066.28359,0
+AIG.US,D,20120326,000000,23.2923,23.6571,23.1213,23.5431,23415858.204832,0
+AIG.US,D,20120327,000000,23.7583,24.6676,23.6217,24.0395,35216247.004603,0
+AIG.US,D,20120328,000000,24.0836,24.4081,23.7229,24.062,18497944.516809,0
+AIG.US,D,20120329,000000,23.8094,24.3128,23.5765,24.2507,15401127.306573,0
+AIG.US,D,20120330,000000,24.4818,25.0519,24.3854,24.9752,24490147.955872,0
+AIG.US,D,20120402,000000,24.9909,25.3488,24.6676,25.2495,20683254.186429,0
+AIG.US,D,20120403,000000,25.4471,25.4471,24.6026,25.0087,17201130.336621,0
+AIG.US,D,20120404,000000,25.2201,26.727,25.0519,26.3475,47361038.347489,0
+AIG.US,D,20120405,000000,26.2472,27.0995,26.0447,26.7014,18160979.359584,0
+AIG.US,D,20120409,000000,26.2472,26.3996,25.8638,25.917,14891998.517413,0
+AIG.US,D,20120410,000000,26.3839,26.5746,25.1325,25.3084,25928983.551622,0
+AIG.US,D,20120411,000000,25.7774,25.9396,25.5995,25.8206,12555370.445545,0
+AIG.US,D,20120412,000000,25.9396,27.0091,25.8501,26.9226,25026836.069489,0
+AIG.US,D,20120413,000000,26.7604,26.7889,26.2729,26.3131,12630210.221921,0
+AIG.US,D,20120416,000000,26.5884,26.839,26.0133,26.5834,10141821.227924,0
+AIG.US,D,20120417,000000,26.7751,26.9443,26.3131,26.5058,11605933.355912,0
+AIG.US,D,20120418,000000,26.8311,26.8557,26.2639,26.3996,11213456.876954,0
+AIG.US,D,20120419,000000,26.3387,26.5746,25.9337,26.144,11726566.310483,0
+AIG.US,D,20120420,000000,26.3928,26.5225,25.8825,25.9751,10488448.577896,0
+AIG.US,D,20120423,000000,25.5739,26.027,25.3566,25.9966,9819588.4222855,0
+AIG.US,D,20120424,000000,25.9828,26.3839,25.7872,26.2472,8236129.190604,0
+AIG.US,D,20120425,000000,26.5136,26.9147,26.0959,26.5962,10976294.70392,0
+AIG.US,D,20120426,000000,26.4773,27.5114,26.2983,27.3089,16774657.140522,0
+AIG.US,D,20120427,000000,27.4298,28.2831,27.066,27.9184,15812851.874493,0
+AIG.US,D,20120430,000000,27.9007,27.9833,27.2391,27.5684,12271445.619721,0
+AIG.US,D,20120501,000000,27.7474,28.3844,27.5438,27.819,11852871.657848,0
+AIG.US,D,20120502,000000,27.713,28.2467,27.3825,28.1592,10722602.633016,0
+AIG.US,D,20120503,000000,28.3844,28.3921,27.5438,27.6559,17410504.295604,0
+AIG.US,D,20120504,000000,26.6355,26.899,25.7292,26.5962,29331958.396958,0
+AIG.US,D,20120507,000000,24.7129,25.8992,24.6774,25.7961,191574874.41723,0
+AIG.US,D,20120508,000000,26.0791,26.1263,25.1542,25.6801,50103113.308666,0
+AIG.US,D,20120509,000000,25.4874,26.0447,25.4383,25.7872,31812077.864229,0
+AIG.US,D,20120510,000000,26.2394,26.3682,25.9661,26.036,20574138.956252,0
+AIG.US,D,20120511,000000,25.6436,26.1361,25.5356,25.7204,23648766.083272,0
+AIG.US,D,20120514,000000,25.6801,25.7872,25.2672,25.3566,22827519.373975,0
+AIG.US,D,20120515,000000,25.275,25.5012,24.5781,25.0805,20633704.167024,0
+AIG.US,D,20120516,000000,25.2358,25.4048,24.5781,24.6676,22223905.977514,0
+AIG.US,D,20120517,000000,24.2704,24.4248,22.961,23.0633,35702088.057781,0
+AIG.US,D,20120518,000000,23.1626,23.4624,22.5964,22.9533,25203771.795147,0
+AIG.US,D,20120521,000000,23.251,24.0316,22.9533,23.8516,16059345.621971,0
+AIG.US,D,20120522,000000,23.8683,24.2881,23.5431,23.7583,12084848.718604,0
+AIG.US,D,20120523,000000,23.5096,23.8419,23.0141,23.7062,18799874.306777,0
+AIG.US,D,20120524,000000,23.8251,24.0552,23.3248,23.8251,15727615.424093,0
+AIG.US,D,20120525,000000,23.6069,23.7829,23.4034,23.484,11059132.391368,0
+AIG.US,D,20120529,000000,23.6904,24.2232,23.6904,24.1249,12630600.860162,0
+AIG.US,D,20120530,000000,24.1574,24.2155,23.2256,23.4034,20390650.884471,0
+AIG.US,D,20120531,000000,23.4692,23.8163,23.0083,23.6414,14331506.903259,0
+AIG.US,D,20120601,000000,22.8146,23.0722,22.044,22.044,35085584.616648,0
+AIG.US,D,20120604,000000,22.0783,22.6357,22.0194,22.2996,19814321.127669,0
+AIG.US,D,20120605,000000,22.1648,23.2432,22.1294,23.2099,16326064.054017,0
+AIG.US,D,20120606,000000,23.5892,24.2881,23.3719,24.2232,38330467.962316,0
+AIG.US,D,20120607,000000,24.6676,24.8976,24.2881,24.4248,16764142.461197,0
+AIG.US,D,20120608,000000,24.2075,24.7039,23.883,24.6941,10092359.712494,0
+AIG.US,D,20120611,000000,24.9999,25.0805,23.8753,23.9284,11820731.489639,0
+AIG.US,D,20120612,000000,24.0217,24.468,23.8606,24.4591,9191919.2380923,0
+AIG.US,D,20120613,000000,24.355,24.9104,24.062,24.5477,13450009.331694,0
+AIG.US,D,20120614,000000,24.5624,25.3655,24.3295,25.1365,13881386.868837,0
+AIG.US,D,20120615,000000,25.4383,25.7027,25.0735,25.5012,17048757.007666,0
+AIG.US,D,20120618,000000,25.2053,25.6732,25.0657,25.5286,15366472.404686,0
+AIG.US,D,20120619,000000,25.7606,26.1028,25.5356,25.8728,13490392.577164,0
+AIG.US,D,20120620,000000,25.9661,26.208,25.4815,25.9661,12525438.807602,0
+AIG.US,D,20120621,000000,25.917,26.1588,24.9517,25.1453,14602842.80139,0
+AIG.US,D,20120622,000000,25.39,25.6732,25.275,25.4726,19004713.199927,0
+AIG.US,D,20120625,000000,25.0441,25.0441,24.5477,24.815,21103215.72789,0
+AIG.US,D,20120626,000000,25.1325,25.3084,24.6026,24.9517,16981049.431054,0
+AIG.US,D,20120627,000000,25.1227,25.3164,24.8062,24.9655,13665108.582399,0
+AIG.US,D,20120628,000000,24.6941,25.0185,24.3215,24.9832,11640642.174014,0
+AIG.US,D,20120629,000000,25.4874,26.0614,25.1885,25.9966,18775295.633481,0
+AIG.US,D,20120702,000000,26.2315,26.2906,25.5012,25.7961,10407604.773138,0
+AIG.US,D,20120703,000000,25.6899,26.2639,25.6506,26.2394,7563076.7949105,0
+AIG.US,D,20120705,000000,26.0791,26.1676,25.7606,25.8992,7419424.6681476,0
+AIG.US,D,20120706,000000,25.5199,25.6732,25.3488,25.5739,5769949.6082787,0
+AIG.US,D,20120709,000000,25.455,25.5513,24.8829,25.0735,7041167.8280846,0
+AIG.US,D,20120710,000000,25.3409,25.5199,24.8897,25.0883,9581966.435487,0
+AIG.US,D,20120711,000000,25.1138,25.2358,24.7344,24.9752,8875417.8278986,0
+AIG.US,D,20120712,000000,24.7344,24.8239,24.2783,24.6852,9473405.6267709,0
+AIG.US,D,20120713,000000,24.8239,25.8206,24.815,25.4726,11813223.910942,0
+AIG.US,D,20120716,000000,25.455,25.5012,25.0342,25.3409,7464463.0193254,0
+AIG.US,D,20120717,000000,25.4048,26.4262,25.1797,26.1588,14185600.468313,0
+AIG.US,D,20120718,000000,26.036,26.2315,25.5739,25.7961,10475535.13562,0
+AIG.US,D,20120719,000000,25.9248,25.9248,25.4216,25.7292,8066721.3893865,0
+AIG.US,D,20120720,000000,25.4137,25.455,25.1138,25.1365,7070443.315858,0
+AIG.US,D,20120723,000000,24.4424,24.9428,24.2232,24.8553,11243421.068086,0
+AIG.US,D,20120724,000000,24.9261,25.0185,24.4011,24.7266,8507226.0262688,0
+AIG.US,D,20120725,000000,24.9428,25.0441,24.3048,24.4248,10924898.308452,0
+AIG.US,D,20120726,000000,24.9261,25.0342,24.3697,24.8642,10048400.702915,0
+AIG.US,D,20120727,000000,25.0264,25.8285,24.9045,25.5739,10190435.343211,0
+AIG.US,D,20120730,000000,25.5012,25.8501,25.2672,25.6948,8013287.3678843,0
+AIG.US,D,20120731,000000,25.4284,25.5199,24.9163,25.3321,12947493.925883,0
+AIG.US,D,20120801,000000,25.4048,25.5012,24.8897,24.9832,8818724.4185714,0
+AIG.US,D,20120802,000000,24.8897,25.4726,24.5211,24.9832,14808071.315495,0
+AIG.US,D,20120803,000000,25.3409,25.4639,24.8553,25.39,30101963.338424,0
+AIG.US,D,20120806,000000,25.4216,26.2729,25.397,25.9966,80214920.934226,0
+AIG.US,D,20120807,000000,26.208,26.3928,26.0202,26.208,23116726.971639,0
+AIG.US,D,20120808,000000,26.0694,26.4527,25.7204,26.2315,14315836.612981,0
+AIG.US,D,20120809,000000,26.2394,26.4832,26.0447,26.3387,11364130.319188,0
+AIG.US,D,20120810,000000,26.2315,26.4596,26.027,26.4095,9010436.2391589,0
+AIG.US,D,20120813,000000,26.3387,26.9226,26.1361,26.8233,12980876.201625,0
+AIG.US,D,20120814,000000,27.1713,28.0295,27.0493,27.4012,29329902.459756,0
+AIG.US,D,20120815,000000,27.2558,27.8742,27.2116,27.5684,11332199.71212,0
+AIG.US,D,20120816,000000,27.6825,28.3558,27.6736,28.0382,23276764.541503,0
+AIG.US,D,20120817,000000,28.0442,28.2742,27.7866,28.1916,13841769.640543,0
+AIG.US,D,20120820,000000,28.0726,28.2319,27.706,28.0796,16294902.515985,0
+AIG.US,D,20120821,000000,28.1365,28.1916,27.3825,27.6491,14819238.075843,0
+AIG.US,D,20120822,000000,27.5684,27.8673,27.1812,27.1812,12707960.45665,0
+AIG.US,D,20120823,000000,27.2293,27.3825,27.0091,27.3492,11693916.481444,0
+AIG.US,D,20120824,000000,27.1635,27.999,27.0593,27.9272,13220927.469986,0
+AIG.US,D,20120827,000000,28.0382,28.1365,27.5595,28.0147,11253440.3286,0
+AIG.US,D,20120828,000000,27.9419,28.1691,27.7562,27.7651,9754206.3639532,0
+AIG.US,D,20120829,000000,27.8447,27.999,27.4554,27.4947,9110465.0610812,0
+AIG.US,D,20120830,000000,27.2293,27.535,27.1477,27.3728,7097392.2680648,0
+AIG.US,D,20120831,000000,27.594,27.9184,27.2627,27.8113,17754336.140661,0
+AIG.US,D,20120904,000000,27.8447,28.6448,27.7374,27.999,23278167.380396,0
+AIG.US,D,20120905,000000,28.0953,28.3844,27.8673,28.2005,18797356.521238,0
+AIG.US,D,20120906,000000,27.364,28.5986,27.3394,27.7207,47706309.653775,0
+AIG.US,D,20120907,000000,27.8613,27.9833,27.0179,27.535,32836509.357875,0
+AIG.US,D,20120910,000000,27.0179,27.4072,26.6532,26.9767,51982298.913662,0
+AIG.US,D,20120911,000000,26.3996,27.1389,26.3779,27.0995,398067535.57952,0
+AIG.US,D,20120912,000000,27.5684,27.9007,27.1812,27.3825,103063915.2386,0
+AIG.US,D,20120913,000000,27.535,27.9833,27.2942,27.9007,52795026.860898,0
+AIG.US,D,20120914,000000,28.2182,28.6949,28.1365,28.3706,53915941.93097,0
+AIG.US,D,20120917,000000,28.2742,28.3499,27.9666,28.1494,28456973.49732,0
+AIG.US,D,20120918,000000,28.2388,28.4757,27.7374,27.8673,31127534.193606,0
+AIG.US,D,20120919,000000,28.0147,28.0726,27.6825,27.7562,24249751.827188,0
+AIG.US,D,20120920,000000,27.535,27.6491,27.0995,27.4012,37016245.965505,0
+AIG.US,D,20120921,000000,27.6205,27.6363,27.0995,27.246,35799865.623381,0
+AIG.US,D,20120924,000000,27.0179,27.6127,26.9295,27.4632,22003733.516109,0
+AIG.US,D,20120925,000000,27.6559,27.706,26.6916,26.7977,29048568.664141,0
+AIG.US,D,20120926,000000,26.6041,26.839,26.0045,26.5313,37802882.533548,0
+AIG.US,D,20120927,000000,26.7515,26.9914,26.5962,26.899,17388275.555477,0
+AIG.US,D,20120928,000000,26.6621,26.8057,26.4193,26.5658,26166481.429397,0
+AIG.US,D,20121001,000000,26.7515,27.2116,26.727,26.9443,21424217.616153,0
+AIG.US,D,20121002,000000,27.1222,27.3492,26.9443,27.1133,21655212.99487,0
+AIG.US,D,20121003,000000,27.2205,27.8742,27.1222,27.713,27354704.282255,0
+AIG.US,D,20121004,000000,27.9586,28.5072,27.883,28.3155,31791119.715674,0
+AIG.US,D,20121005,000000,28.5141,28.6782,28.4011,28.5386,26966977.516704,0
+AIG.US,D,20121008,000000,28.3499,29.1226,28.2742,29.0842,20924661.498477,0
+AIG.US,D,20121009,000000,29.1648,29.2327,28.6163,28.7196,31113280.984239,0
+AIG.US,D,20121010,000000,28.7942,29.1226,28.6242,28.753,21159013.92458,0
+AIG.US,D,20121011,000000,29.1147,29.2759,28.8798,28.9053,20999718.974289,0
+AIG.US,D,20121012,000000,28.6074,29.0194,28.5484,28.7263,14836413.951011,0
+AIG.US,D,20121015,000000,28.9328,29.4224,28.7618,29.4007,21550437.511403,0
+AIG.US,D,20121016,000000,29.7242,29.9021,29.3703,29.4469,26231546.094158,0
+AIG.US,D,20121017,000000,29.6828,29.9621,29.5227,29.8617,20791079.496583,0
+AIG.US,D,20121018,000000,29.8617,30.5164,29.8145,30.145,31982356.463193,0
+AIG.US,D,20121019,000000,29.9837,30.0554,28.7431,28.923,37355911.002657,0
+AIG.US,D,20121022,000000,29.0016,29.0695,28.3844,28.8012,22106218.069059,0
+AIG.US,D,20121023,000000,28.3764,28.5004,28.0147,28.1494,29013575.005655,0
+AIG.US,D,20121024,000000,28.3558,28.5141,28.0295,28.2988,15281700.854486,0
+AIG.US,D,20121025,000000,28.5298,28.6163,28.0442,28.3401,17735234.541039,0
+AIG.US,D,20121026,000000,28.3155,28.4198,27.999,28.1288,16851106.265068,0
+AIG.US,D,20121031,000000,27.6913,28.3312,27.6736,28.2988,18184957.8335,0
+AIG.US,D,20121101,000000,28.4757,28.806,28.1592,28.5141,22959298.743152,0
+AIG.US,D,20121102,000000,27.5025,27.6028,26.436,26.4773,70116922.399411,0
+AIG.US,D,20121105,000000,26.6532,26.9226,26.1588,26.5746,30703960.265704,0
+AIG.US,D,20121106,000000,26.6445,26.9059,26.4989,26.8311,19001849.536779,0
+AIG.US,D,20121107,000000,26.4989,26.6699,25.8049,25.9248,32086874.573027,0
+AIG.US,D,20121108,000000,25.9484,26.144,25.4471,25.4471,24281531.875768,0
+AIG.US,D,20121109,000000,25.397,26.1764,25.1365,26.0614,26740819.338084,0
+AIG.US,D,20121112,000000,26.036,26.0694,25.7027,25.9081,18371308.551141,0
+AIG.US,D,20121113,000000,25.6436,25.8825,25.1138,25.397,33015268.061991,0
+AIG.US,D,20121114,000000,25.5286,25.5827,24.8239,24.8553,25730669.537843,0
+AIG.US,D,20121115,000000,25.0883,25.5995,24.9655,25.3084,23273490.91166,0
+AIG.US,D,20121116,000000,25.4137,25.8049,25.1797,25.7606,35180817.947245,0
+AIG.US,D,20121119,000000,26.0202,26.4685,25.8825,26.2394,31705953.458085,0
+AIG.US,D,20121120,000000,26.2,26.3928,25.9966,26.2551,16137757.093307,0
+AIG.US,D,20121121,000000,26.4262,26.4685,26.0861,26.4685,12538006.372267,0
+AIG.US,D,20121123,000000,26.5313,26.6208,26.3928,26.5962,5373694.9250823,0
+AIG.US,D,20121126,000000,26.5136,26.7181,26.3525,26.7093,13153767.193827,0
+AIG.US,D,20121127,000000,26.6208,26.7093,26.2906,26.321,14128510.317023,0
+AIG.US,D,20121128,000000,26.1361,26.4596,26.0045,26.4095,18929815.438189,0
+AIG.US,D,20121129,000000,26.5313,27.0917,26.5058,27.0179,22104696.207577,0
+AIG.US,D,20121130,000000,27.0493,27.1959,26.6699,26.839,19347085.238016,0
+AIG.US,D,20121203,000000,26.9767,27.1477,26.8233,26.8311,14508710.17542,0
+AIG.US,D,20121204,000000,26.9147,27.1546,26.7977,26.9914,16983302.721951,0
+AIG.US,D,20121205,000000,27.1546,27.7866,27.0995,27.364,35488214.638014,0
+AIG.US,D,20121206,000000,27.4151,27.4632,26.8469,26.9443,25162315.311799,0
+AIG.US,D,20121207,000000,27.3728,27.9509,27.3492,27.6491,35747988.05112,0
+AIG.US,D,20121210,000000,27.3394,27.4151,26.9147,27.0278,30413921.544491,0
+AIG.US,D,20121211,000000,27.7719,28.6949,27.5438,28.5633,312177937.02452,0
+AIG.US,D,20121212,000000,28.8236,29.0194,27.9586,28.2319,77656984.091278,0
+AIG.US,D,20121213,000000,28.2261,28.3844,27.5438,27.7374,52727474.929209,0
+AIG.US,D,20121214,000000,27.594,27.828,27.2705,27.4947,36208233.143914,0
+AIG.US,D,20121217,000000,28.0442,28.3558,27.7207,28.3155,41897392.86365,0
+AIG.US,D,20121218,000000,28.5141,28.7618,28.2555,28.7618,39734717.831702,0
+AIG.US,D,20121219,000000,28.7942,28.9142,28.2261,28.2644,27365765.244746,0
+AIG.US,D,20121220,000000,28.3401,28.8236,28.1494,28.7844,33194780.575838,0
+AIG.US,D,20121221,000000,28.29,28.5072,27.819,28.1405,39337034.877436,0
+AIG.US,D,20121224,000000,28.0539,28.5141,27.9921,28.5141,8413900.1089589,0
+AIG.US,D,20121226,000000,28.6074,28.7039,28.3244,28.638,14477339.076249,0
+AIG.US,D,20121227,000000,28.7618,28.7618,27.8673,28.3312,20582739.101281,0
+AIG.US,D,20121228,000000,28.0295,28.3499,27.9509,28.0147,14715238.782422,0
+AIG.US,D,20121231,000000,28.1592,28.806,27.9184,28.5986,24441503.321972,0
+AIG.US,D,20130102,000000,29.4007,29.6082,29.1304,29.556,28308865.653118,0
+AIG.US,D,20130103,000000,29.5935,29.6593,29.218,29.3093,21127709.966355,0
+AIG.US,D,20130104,000000,29.4549,29.496,29.0763,29.4096,17089379.315602,0
+AIG.US,D,20130107,000000,29.2386,29.3251,28.7618,29.1078,22692822.425433,0
+AIG.US,D,20130108,000000,29.0458,29.1,28.5819,28.8798,19878816.111662,0
+AIG.US,D,20130109,000000,29.0016,29.2454,28.7775,28.9692,18173606.944189,0
+AIG.US,D,20130110,000000,28.9918,29.1226,28.7263,29.0016,22443431.444333,0
+AIG.US,D,20130111,000000,29.1461,29.1648,28.4198,28.5386,22016318.374656,0
+AIG.US,D,20130114,000000,28.5141,28.6242,27.999,28.3921,22293117.10444,0
+AIG.US,D,20130115,000000,28.2005,28.4364,28.0295,28.2261,17202588.109016,0
+AIG.US,D,20130116,000000,28.0382,28.8886,27.999,28.7942,21037262.9715,0
+AIG.US,D,20130117,000000,28.8149,29.0095,28.4708,28.5229,21890818.718664,0
+AIG.US,D,20130118,000000,28.5907,28.6242,28.113,28.4285,23696262.20005,0
+AIG.US,D,20130122,000000,28.4757,29.1727,28.4198,29.093,23321648.265045,0
+AIG.US,D,20130123,000000,29.1,29.5856,28.8798,29.5374,23134036.111415,0
+AIG.US,D,20130124,000000,29.5649,30.0731,29.5649,29.6514,27425530.861074,0
+AIG.US,D,20130125,000000,29.7733,29.8617,29.4292,29.732,16227605.923355,0
+AIG.US,D,20130128,000000,30.0476,30.3906,29.8205,30.2176,27433994.689634,0
+AIG.US,D,20130129,000000,30.3228,30.8271,30.309,30.6384,29451034.902287,0
+AIG.US,D,20130130,000000,30.6217,30.7857,30.3976,30.5164,22197483.980019,0
+AIG.US,D,20130131,000000,30.4221,30.8271,30.2913,30.6482,16780039.606496,0
+AIG.US,D,20130201,000000,30.9401,31.699,30.9087,31.4798,27402420.133045,0
+AIG.US,D,20130204,000000,31.2302,31.3019,30.9087,30.9401,23172174.204285,0
+AIG.US,D,20130205,000000,31.1987,31.6125,30.9234,31.3932,21741349.74434,0
+AIG.US,D,20130206,000000,31.2135,31.5978,31.0453,31.3932,17572493.0221,0
+AIG.US,D,20130207,000000,31.4641,31.5477,30.8389,31.3019,16737440.709752,0
+AIG.US,D,20130208,000000,31.4022,31.6204,31.1987,31.4277,16185910.377543,0
+AIG.US,D,20130211,000000,31.5073,32.047,31.3088,31.9605,17567010.86199,0
+AIG.US,D,20130212,000000,31.9979,32.3242,31.1898,31.295,31696776.511278,0
+AIG.US,D,20130213,000000,31.5132,31.7423,31.2399,31.4896,20414098.334526,0
+AIG.US,D,20130214,000000,31.3019,31.8043,31.1898,31.7659,22615995.887379,0
+AIG.US,D,20130215,000000,31.8396,31.8484,31.0453,31.067,25387266.987937,0
+AIG.US,D,20130219,000000,31.0758,31.5377,30.8645,31.2724,19551091.990331,0
+AIG.US,D,20130220,000000,31.2724,31.3353,30.3809,30.4368,24530196.51389,0
+AIG.US,D,20130221,000000,30.2658,30.4682,29.8283,30.2009,30318916.0862,0
+AIG.US,D,20130222,000000,31.8297,32.0234,30.6718,31.1486,58771034.072256,0
+AIG.US,D,20130225,000000,31.5073,31.5377,29.8617,30.021,33208359.323867,0
+AIG.US,D,20130226,000000,30.3002,30.6148,29.7172,30.5321,34537927.096377,0
+AIG.US,D,20130227,000000,30.5745,30.7042,30.2913,30.599,18869544.230179,0
+AIG.US,D,20130228,000000,30.6639,31.1554,30.5655,30.7927,20281480.72079,0
+AIG.US,D,20130301,000000,30.3454,30.7927,30.0996,30.6639,17193433.542525,0
+AIG.US,D,20130304,000000,30.6069,30.9156,30.3906,30.8389,13429810.079305,0
+AIG.US,D,20130305,000000,31.0099,31.5132,30.9549,30.9863,21853562.613696,0
+AIG.US,D,20130306,000000,31.2135,31.3668,30.9863,31.1486,19340441.336055,0
+AIG.US,D,20130307,000000,31.2822,31.8868,31.2724,31.6046,19417174.283698,0
+AIG.US,D,20130308,000000,31.82,32.2368,31.7167,32.0647,21551287.963407,0
+AIG.US,D,20130311,000000,32.1069,32.161,31.82,31.9762,16426144.757579,0
+AIG.US,D,20130312,000000,31.82,32.0824,31.4719,31.6823,17554584.700231,0
+AIG.US,D,20130313,000000,31.7727,31.9458,31.41,31.5073,15711272.707049,0
+AIG.US,D,20130314,000000,31.6125,31.7826,31.4424,31.6125,15257172.028257,0
+AIG.US,D,20130315,000000,31.4179,31.6587,31.2479,31.5711,20015391.989451,0
+AIG.US,D,20130318,000000,31.0758,31.4798,30.9303,31.2724,16916924.739561,0
+AIG.US,D,20130319,000000,31.3265,31.4424,30.6069,31.0935,19308446.6399,0
+AIG.US,D,20130320,000000,31.2871,31.3668,30.9784,31.0286,12813165.235269,0
+AIG.US,D,20130321,000000,30.8114,30.8556,30.5164,30.6217,19954496.16717,0
+AIG.US,D,20130322,000000,30.7042,30.8733,30.4859,30.6148,15461469.724679,0
+AIG.US,D,20130325,000000,30.7857,31.067,30.3533,30.5411,20312372.677744,0
+AIG.US,D,20130326,000000,30.8331,31.2135,30.7455,31.1426,14017343.218791,0
+AIG.US,D,20130327,000000,30.9087,31.1023,30.6787,30.9863,14132080.994696,0
+AIG.US,D,20130328,000000,31.002,31.528,30.9401,31.4514,20766036.940376,0
+AIG.US,D,20130401,000000,31.4346,31.6508,30.8331,30.9716,13580289.219707,0
+AIG.US,D,20130402,000000,31.0935,31.7423,31.0365,31.5978,16533017.887019,0
+AIG.US,D,20130403,000000,31.6125,31.7491,30.5745,30.6561,26774519.007396,0
+AIG.US,D,20130404,000000,30.7111,31.2724,30.3622,30.5321,20497213.741349,0
+AIG.US,D,20130405,000000,30.0308,31.3521,29.8932,31.2871,25051118.712242,0
+AIG.US,D,20130408,000000,31.3736,32.4943,31.119,32.4766,33729641.641848,0
+AIG.US,D,20130409,000000,32.3665,32.4117,31.9458,32.1069,21591057.784764,0
+AIG.US,D,20130410,000000,32.1866,32.7272,31.9605,32.4864,19399757.311492,0
+AIG.US,D,20130411,000000,32.4943,32.9573,32.2368,32.7646,15499571.195214,0
+AIG.US,D,20130412,000000,32.5433,32.6643,32.1532,32.51,14117704.69359,0
+AIG.US,D,20130415,000000,32.2465,32.454,31.1269,31.2556,19873830.387652,0
+AIG.US,D,20130416,000000,31.7069,32.1069,31.6587,32.047,15732891.074925,0
+AIG.US,D,20130417,000000,31.6734,31.8043,31.119,31.2399,20023237.307462,0
+AIG.US,D,20130418,000000,31.3835,31.6273,30.8271,31.06,15111530.087953,0
+AIG.US,D,20130419,000000,31.3668,31.5711,31.06,31.4985,12691369.521558,0
+AIG.US,D,20130422,000000,31.4641,31.5477,30.9401,31.2822,11207565.767438,0
+AIG.US,D,20130423,000000,31.7727,33.0035,31.7659,32.9082,32821421.973095,0
+AIG.US,D,20130424,000000,32.9898,33.9275,32.9406,33.7053,29194436.442178,0
+AIG.US,D,20130425,000000,33.8135,34.5605,33.6405,34.2519,33948788.677869,0
+AIG.US,D,20130426,000000,33.6965,33.9934,32.9249,33.1135,31528820.378733,0
+AIG.US,D,20130429,000000,33.4507,33.613,32.7036,33.4655,17283942.591892,0
+AIG.US,D,20130430,000000,33.49,34.3345,33.2826,33.5549,21228247.431821,0
+AIG.US,D,20130501,000000,34.0258,34.1959,33.3121,33.3672,21597430.071074,0
+AIG.US,D,20130502,000000,33.7643,34.4072,33.5726,34.129,27104996.924871,0
+AIG.US,D,20130503,000000,35.3696,36.3742,35.2624,36.0675,49894252.062375,0
+AIG.US,D,20130506,000000,36.1717,37.143,35.6762,36.8431,26810792.413037,0
+AIG.US,D,20130507,000000,36.1078,36.4164,35.6762,36.1304,27013641.492647,0
+AIG.US,D,20130508,000000,35.8394,36.1648,35.6929,35.9309,18093182.261709,0
+AIG.US,D,20130509,000000,35.9427,36.0518,35.575,35.7009,15848557.633939,0
+AIG.US,D,20130510,000000,35.7383,35.9378,35.3696,35.7913,15001870.609184,0
+AIG.US,D,20130513,000000,36.3014,36.4164,35.7667,36.1648,16304740.699397,0
+AIG.US,D,20130514,000000,36.3171,37.421,36.3171,37.3287,20736333.17474,0
+AIG.US,D,20130515,000000,37.5646,37.6325,36.6101,36.9276,23529747.563307,0
+AIG.US,D,20130516,000000,36.7802,37.1823,36.1982,36.383,17650297.173045,0
+AIG.US,D,20130517,000000,36.3496,36.8342,36.3338,36.6426,12198071.754037,0
+AIG.US,D,20130520,000000,36.5934,36.7802,36.2543,36.3663,13618558.542611,0
+AIG.US,D,20130521,000000,36.4883,36.7802,36.0675,36.4244,13404650.535084,0
+AIG.US,D,20130522,000000,36.2788,37.0564,35.6261,35.9003,21825902.577817,0
+AIG.US,D,20130523,000000,35.1012,36.2788,35.0392,36.0745,21558049.870671,0
+AIG.US,D,20130524,000000,35.7667,36.2297,35.5819,36.2061,14731499.099212,0
+AIG.US,D,20130528,000000,36.9424,37.143,36.4391,36.5934,18171819.570777,0
+AIG.US,D,20130529,000000,36.0596,36.9895,36.0173,36.8775,18267159.716518,0
+AIG.US,D,20130530,000000,36.8519,37.6393,36.7242,37.4368,16363709.779937,0
+AIG.US,D,20130531,000000,36.273,37.2707,36.0086,36.0183,42860530.775764,0
+AIG.US,D,20130603,000000,36.1982,36.5217,35.0216,36.2543,22997931.237546,0
+AIG.US,D,20130604,000000,36.4244,36.8342,35.3961,35.7293,18715076.307113,0
+AIG.US,D,20130605,000000,36.8018,36.8618,35.0875,35.5661,30069458.981439,0
+AIG.US,D,20130606,000000,35.4118,36.3496,35.0875,36.3418,23204345.908394,0
+AIG.US,D,20130607,000000,36.504,36.8106,35.9849,36.6819,16474301.093678,0
+AIG.US,D,20130610,000000,36.8018,37.2834,36.3742,37.2264,16144264.6788,0
+AIG.US,D,20130611,000000,36.7389,36.8018,36.2228,36.391,18461804.375777,0
+AIG.US,D,20130612,000000,36.674,37.0466,35.9003,36.1805,22193932.6308,0
+AIG.US,D,20130613,000000,36.0429,37.2431,35.8296,37.2186,18831090.778311,0
+AIG.US,D,20130614,000000,37.1823,37.6325,36.6671,36.7616,15347380.977934,0
+AIG.US,D,20130617,000000,36.8706,36.9424,36.1235,36.5777,17556496.182666,0
+AIG.US,D,20130618,000000,36.1078,36.6426,35.9515,36.5689,18398540.309157,0
+AIG.US,D,20130619,000000,36.5393,37.143,36.2788,36.3014,21889531.850499,0
+AIG.US,D,20130620,000000,36.1078,36.4538,35.6595,35.865,26010288.187432,0
+AIG.US,D,20130621,000000,36.1304,36.1383,35.1012,35.3961,31709825.252736,0
+AIG.US,D,20130624,000000,34.8446,34.8703,33.6405,34.2834,33756551.937146,0
+AIG.US,D,20130625,000000,34.7168,35.4845,34.6568,35.1189,19995924.166478,0
+AIG.US,D,20130626,000000,35.5151,35.7383,35.0058,35.3352,17637628.896957,0
+AIG.US,D,20130627,000000,35.6065,36.2375,35.5072,36.0331,20595664.751001,0
+AIG.US,D,20130628,000000,36.0243,36.6199,35.7726,36.2857,49268849.393811,0
+AIG.US,D,20130701,000000,36.3104,36.7959,36.2375,36.5295,15649921.140154,0
+AIG.US,D,20130702,000000,36.4164,36.9129,36.3496,36.3663,21274058.921185,0
+AIG.US,D,20130703,000000,36.1383,36.2228,35.7814,35.8227,9187224.4581884,0
+AIG.US,D,20130705,000000,36.214,36.7309,36.1147,36.6101,11958055.073437,0
+AIG.US,D,20130708,000000,36.8342,37.0466,36.7094,36.8775,11678696.849344,0
+AIG.US,D,20130709,000000,37.143,37.2973,36.9502,37.0908,18572127.125726,0
+AIG.US,D,20130710,000000,37.0741,37.2903,36.8618,37.0397,12594349.834836,0
+AIG.US,D,20130711,000000,37.4752,37.5558,37.0741,37.1999,19710711.455202,0
+AIG.US,D,20130712,000000,37.2599,37.9381,37.1045,37.8645,16077386.191161,0
+AIG.US,D,20130715,000000,38.067,38.1338,37.8321,37.8321,12125927.788441,0
+AIG.US,D,20130716,000000,37.9381,38.0355,37.2834,37.4634,10344959.217067,0
+AIG.US,D,20130717,000000,37.8006,38.1171,37.6019,37.9381,12675606.658152,0
+AIG.US,D,20130718,000000,38.0493,38.1171,37.8172,38.067,14159323.942871,0
+AIG.US,D,20130719,000000,38.1496,38.1496,37.7395,37.9804,8343210.8638966,0
+AIG.US,D,20130722,000000,38.0266,38.4838,37.8978,38.4395,11088148.470935,0
+AIG.US,D,20130723,000000,38.5869,38.6282,37.4899,37.7553,12406515.912622,0
+AIG.US,D,20130724,000000,37.8487,37.89,36.9728,37.2343,11305205.99928,0
+AIG.US,D,20130725,000000,37.2088,37.7622,37.0397,37.6698,9409009.3196252,0
+AIG.US,D,20130726,000000,37.4457,37.8006,37.2677,37.7013,8067607.4464389,0
+AIG.US,D,20130729,000000,37.6079,37.8398,37.3876,37.484,8823814.9231519,0
+AIG.US,D,20130730,000000,37.6472,37.7395,36.9502,37.1744,10944045.685993,0
+AIG.US,D,20130731,000000,37.2264,37.484,36.8618,36.8706,16546480.664322,0
+AIG.US,D,20130801,000000,37.2834,38.1898,37.2834,38.1338,25866761.186981,0
+AIG.US,D,20130802,000000,40.0684,40.1008,38.7059,39.1532,51500590.080631,0
+AIG.US,D,20130805,000000,39.1198,39.6889,38.7728,39.3498,19136266.731371,0
+AIG.US,D,20130806,000000,39.2898,39.4108,38.9193,38.933,17207525.003247,0
+AIG.US,D,20130807,000000,38.8544,39.22,38.5201,38.8631,14264565.343824,0
+AIG.US,D,20130808,000000,39.1699,39.4707,38.7237,39.3734,11987938.898889,0
+AIG.US,D,20130809,000000,39.22,39.4432,38.822,38.9113,10192209.491889,0
+AIG.US,D,20130812,000000,38.7059,38.9507,38.4002,38.6833,8309539.6786225,0
+AIG.US,D,20130813,000000,38.8631,39.2445,38.5614,39.1285,8949078.5685404,0
+AIG.US,D,20130814,000000,39.0813,39.2721,38.8631,38.933,6884015.2843975,0
+AIG.US,D,20130815,000000,38.5771,38.6833,37.9214,38.1102,13650316.210874,0
+AIG.US,D,20130816,000000,38.0355,38.822,37.946,38.1593,12858174.08512,0
+AIG.US,D,20130819,000000,38.0944,38.1593,37.3474,37.5233,14796175.160306,0
+AIG.US,D,20130820,000000,37.4899,38.1673,37.2756,38.0109,10017799.690068,0
+AIG.US,D,20130821,000000,37.9126,38.3206,37.6246,37.8487,10755055.108361,0
+AIG.US,D,20130822,000000,38.063,38.6174,37.9077,38.1937,10107650.554691,0
+AIG.US,D,20130823,000000,38.35,38.5948,38.174,38.3903,7621201.5271683,0
+AIG.US,D,20130826,000000,38.3638,38.8277,38.2527,38.3638,7586806.0334887,0
+AIG.US,D,20130827,000000,37.8271,37.8978,37.3562,37.3956,12661740.017878,0
+AIG.US,D,20130828,000000,37.367,37.9764,37.2206,37.6039,8853544.1209659,0
+AIG.US,D,20130829,000000,37.5193,38.1937,37.4063,37.7425,8825729.4574486,0
+AIG.US,D,20130830,000000,37.8595,37.9155,37.4929,37.7141,7936520.8497676,0
+AIG.US,D,20130903,000000,38.1553,39.0047,38.1062,38.6174,15993218.909492,0
+AIG.US,D,20130904,000000,38.5673,39.3399,38.5102,39.1178,12216484.650302,0
+AIG.US,D,20130905,000000,39.2435,39.6466,39.1266,39.4265,12161018.089201,0
+AIG.US,D,20130906,000000,39.6151,39.623,38.9644,39.0312,12194871.368863,0
+AIG.US,D,20130909,000000,39.1787,39.852,39.1699,39.852,12976331.98021,0
+AIG.US,D,20130910,000000,40.2227,40.3947,39.9249,40.1194,11346688.932092,0
+AIG.US,D,20130911,000000,40.1106,40.3848,39.7283,40.3848,9827061.4132225,0
+AIG.US,D,20130912,000000,40.5087,40.5324,39.8982,40.0035,9044580.4629282,0
+AIG.US,D,20130913,000000,40.0851,40.4006,39.8905,40.3446,10100504.112909,0
+AIG.US,D,20130916,000000,40.7181,40.783,40.2895,40.3367,10940417.022955,0
+AIG.US,D,20130917,000000,40.323,40.9964,40.0458,40.9639,11076488.326349,0
+AIG.US,D,20130918,000000,40.8252,41.3944,40.725,41.0524,12288364.121255,0
+AIG.US,D,20130919,000000,41.2303,41.2547,40.436,40.4753,13581532.344525,0
+AIG.US,D,20130920,000000,40.5667,40.8714,40.3367,40.5491,12576871.825405,0
+AIG.US,D,20130923,000000,40.265,40.3288,39.7134,39.9062,12534526.233144,0
+AIG.US,D,20130924,000000,39.8905,40.5324,39.852,39.973,7766714.2720123,0
+AIG.US,D,20130925,000000,40.0605,40.3141,39.7941,40.2157,11649728.582271,0
+AIG.US,D,20130926,000000,40.3367,40.4271,39.9396,40.1431,7010293.1650111,0
+AIG.US,D,20130927,000000,39.9249,40.0851,39.735,39.8982,7417899.754805,0
+AIG.US,D,20130930,000000,39.5415,39.9573,39.3026,39.5562,9403784.5331493,0
+AIG.US,D,20131001,000000,39.3881,40.0369,39.3802,39.858,8194842.5942008,0
+AIG.US,D,20131002,000000,39.68,39.9582,39.4422,39.9582,8426181.8159535,0
+AIG.US,D,20131003,000000,39.8286,40.1675,39.2435,39.6554,9712670.5322139,0
+AIG.US,D,20131004,000000,39.6722,40.2227,39.5434,40.2099,7021983.8282085,0
+AIG.US,D,20131007,000000,39.8099,39.8747,39.5503,39.5572,6526987.1912542,0
+AIG.US,D,20131008,000000,39.6151,39.8286,38.698,38.7207,10849529.542791,0
+AIG.US,D,20131009,000000,38.704,39.0146,38.2999,38.7471,12963405.313203,0
+AIG.US,D,20131010,000000,39.2023,40.2826,39.1609,40.2482,14076128.170367,0
+AIG.US,D,20131011,000000,40.323,40.5883,40.1264,40.5883,8333690.0740546,0
+AIG.US,D,20131014,000000,40.2895,40.8489,40.2404,40.7741,8528242.1601875,0
+AIG.US,D,20131015,000000,40.7339,41.0425,40.5087,40.604,9112687.8333651,0
+AIG.US,D,20131016,000000,40.8656,41.7905,40.8095,41.6116,11501745.864381,0
+AIG.US,D,20131017,000000,41.4976,42.1346,41.3777,42.0913,8528649.075022,0
+AIG.US,D,20131018,000000,42.3578,42.5367,41.9773,42.4571,10009610.529022,0
+AIG.US,D,20131021,000000,42.6005,42.8306,42.1415,42.2132,8970816.9762905,0
+AIG.US,D,20131022,000000,42.4432,43.2926,42.3322,42.4492,12931335.337802,0
+AIG.US,D,20131023,000000,42.3243,42.3902,41.7748,42.0983,7733746.0321151,0
+AIG.US,D,20131024,000000,42.2044,42.3322,41.6775,42.0511,9378260.8001505,0
+AIG.US,D,20131025,000000,42.1257,42.4345,41.9281,42.0913,7064955.0520267,0
+AIG.US,D,20131028,000000,42.0766,42.1493,41.5802,41.7512,8501381.7119571,0
+AIG.US,D,20131029,000000,41.879,42.4432,41.7512,42.4168,9963247.6700581,0
+AIG.US,D,20131030,000000,42.5534,42.6173,41.8064,42.1867,9719596.2226984,0
+AIG.US,D,20131031,000000,42.2299,42.3794,41.8328,42.0117,15936229.469622,0
+AIG.US,D,20131101,000000,39.511,39.858,38.9831,39.1954,63743858.882632,0
+AIG.US,D,20131104,000000,39.3488,39.9149,39.2554,39.8462,22665718.845589,0
+AIG.US,D,20131105,000000,39.7842,39.858,39.1856,39.2023,16220551.037411,0
+AIG.US,D,20131106,000000,39.3714,39.4353,38.5417,38.6331,23879006.634971,0
+AIG.US,D,20131107,000000,38.7207,39.0794,38.2429,38.3972,21865046.767616,0
+AIG.US,D,20131108,000000,38.6331,39.7283,38.5594,39.4038,19305053.987466,0
+AIG.US,D,20131111,000000,39.3399,39.8286,39.2789,39.6466,9203785.8919555,0
+AIG.US,D,20131112,000000,39.5434,39.743,38.9743,39.1178,13332892.121294,0
+AIG.US,D,20131113,000000,39.0726,39.5041,38.8838,39.4353,14893289.454727,0
+AIG.US,D,20131114,000000,39.566,40.0458,39.2888,40.029,12675988.140811,0
+AIG.US,D,20131115,000000,39.9396,40.2571,39.7842,40.0192,12433304.13347,0
+AIG.US,D,20131118,000000,40.1588,40.2,39.6151,39.743,8786192.5948342,0
+AIG.US,D,20131119,000000,39.623,39.8825,39.3802,39.5984,8934972.8657998,0
+AIG.US,D,20131120,000000,39.6722,39.6967,38.989,39.1767,12904795.335005,0
+AIG.US,D,20131121,000000,39.3488,39.8648,39.3331,39.7134,12087917.873744,0
+AIG.US,D,20131122,000000,39.7518,40.323,39.7134,40.2571,11301576.318956,0
+AIG.US,D,20131125,000000,40.2571,40.9128,40.2305,40.4271,9884065.095111,0
+AIG.US,D,20131126,000000,40.604,40.6306,40.0605,40.0939,7865502.0036892,0
+AIG.US,D,20131127,000000,40.0939,40.3524,39.8648,40.3062,7609789.6006326,0
+AIG.US,D,20131129,000000,40.4596,40.7928,40.2984,40.4684,5425792.231353,0
+AIG.US,D,20131202,000000,40.4193,40.7918,40.2728,40.3524,10380332.323636,0
+AIG.US,D,20131203,000000,40.2089,40.3062,39.4245,39.571,15037068.742374,0
+AIG.US,D,20131204,000000,39.4088,40.0359,39.2859,39.8089,10166723.398513,0
+AIG.US,D,20131205,000000,39.5787,39.7283,39.0696,39.1993,11230568.663036,0
+AIG.US,D,20131206,000000,39.6456,40.436,39.5415,40.3062,12081807.030215,0
+AIG.US,D,20131209,000000,40.4193,40.8429,40.2217,40.3141,8547013.1415065,0
+AIG.US,D,20131210,000000,40.2296,40.4439,40.0025,40.1008,11384922.649948,0
+AIG.US,D,20131211,000000,39.973,40.0684,39.5248,39.6132,10676996.635645,0
+AIG.US,D,20131212,000000,39.5021,40.6493,39.3861,40.199,17908185.553179,0
+AIG.US,D,20131213,000000,40.2157,40.6405,40.0113,40.4507,10158018.472915,0
+AIG.US,D,20131216,000000,41.3718,41.5232,40.8105,40.8981,19162278.762171,0
+AIG.US,D,20131217,000000,40.6945,40.7506,40.0536,40.1498,18366285.187508,0
+AIG.US,D,20131218,000000,40.1264,40.8901,39.857,40.8724,18817054.251093,0
+AIG.US,D,20131219,000000,40.6739,41.1771,40.5579,40.9648,11150680.090851,0
+AIG.US,D,20131220,000000,40.9373,41.5732,40.8813,41.5084,13469068.205258,0
+AIG.US,D,20131223,000000,41.826,41.8623,41.5488,41.6795,6650160.3116801,0
+AIG.US,D,20131224,000000,41.6716,41.7385,41.4672,41.7139,2874244.9685951,0
+AIG.US,D,20131226,000000,41.7296,41.7935,41.4249,41.4859,5146375.0046082,0
+AIG.US,D,20131227,000000,41.4769,41.7542,41.4052,41.6303,5283607.0325687,0
+AIG.US,D,20131230,000000,41.5655,41.7385,41.5006,41.5732,5113719.0718466,0
+AIG.US,D,20131231,000000,41.6568,41.7621,41.4112,41.5232,6093662.5666281,0
+AIG.US,D,20140102,000000,41.3316,41.7296,41.0524,41.248,11306102.229204,0
+AIG.US,D,20140103,000000,41.2155,41.6716,41.1684,41.419,8947007.3720324,0
+AIG.US,D,20140106,000000,41.9301,41.9538,41.0602,41.0917,11390146.419136,0
+AIG.US,D,20140107,000000,41.2155,41.7867,41.1684,41.6568,11133412.659845,0
+AIG.US,D,20140108,000000,41.6716,42.2379,41.5006,42.1454,12246748.941124,0
+AIG.US,D,20140109,000000,42.1985,42.5327,42.0629,42.3863,10038424.168459,0
+AIG.US,D,20140110,000000,42.4688,42.5741,42.0373,42.4777,10578263.83747,0
+AIG.US,D,20140113,000000,42.3539,42.6791,41.8092,41.8584,11386094.564671,0
+AIG.US,D,20140114,000000,42.0196,42.2643,41.7542,42.1032,6917145.2729415,0
+AIG.US,D,20140115,000000,42.3145,42.5741,41.4859,42.3863,7288439.8001849,0
+AIG.US,D,20140116,000000,42.3539,42.3794,41.7464,41.8899,7639493.3662695,0
+AIG.US,D,20140117,000000,41.8092,41.9301,41.3226,41.3973,8798122.3204969,0
+AIG.US,D,20140121,000000,41.6224,41.826,40.8194,41.1417,10102069.717735,0
+AIG.US,D,20140122,000000,41.3226,41.5399,40.7594,40.9058,12246309.473102,0
+AIG.US,D,20140123,000000,40.6739,40.6876,39.6211,40.0281,13277373.678551,0
+AIG.US,D,20140124,000000,39.6781,39.9789,38.9222,38.929,14612399.196279,0
+AIG.US,D,20140127,000000,39.0598,39.5248,38.0767,38.469,21982512.907487,0
+AIG.US,D,20140128,000000,39.5021,39.9651,39.1247,39.4165,16448514.90061,0
+AIG.US,D,20140129,000000,39.1414,39.4766,38.8809,39.0017,12107565.756531,0
+AIG.US,D,20140130,000000,39.4088,39.9298,39.4018,39.7587,8857808.5884323,0
+AIG.US,D,20140131,000000,39.0519,39.5248,38.8573,39.0116,15623056.622776,0
+AIG.US,D,20140203,000000,39.043,39.2406,38.067,38.1348,15970367.589669,0
+AIG.US,D,20140204,000000,38.1249,39.1158,38.1102,38.7344,11126931.523817,0
+AIG.US,D,20140205,000000,38.5072,38.9467,38.2469,38.7511,10641985.683278,0
+AIG.US,D,20140206,000000,38.8966,39.2682,38.6862,38.817,11096913.416472,0
+AIG.US,D,20140207,000000,39.1679,39.8963,38.7433,39.8638,11546198.258196,0
+AIG.US,D,20140210,000000,39.8727,40.0684,39.5493,39.7587,7287634.1088125,0
+AIG.US,D,20140211,000000,39.7764,40.1106,39.2535,39.857,12983727.657329,0
+AIG.US,D,20140212,000000,40.0595,40.4439,39.7193,39.8885,12847979.851228,0
+AIG.US,D,20140213,000000,39.6535,40.4596,39.2859,40.3367,14708572.500145,0
+AIG.US,D,20140214,000000,39.7764,40.0448,39.043,39.8453,33084385.598504,0
+AIG.US,D,20140218,000000,40.0182,41.0238,39.857,40.8105,18369672.753506,0
+AIG.US,D,20140219,000000,40.6405,40.8587,40.0025,40.0595,12623467.643112,0
+AIG.US,D,20140220,000000,40.0182,40.2394,39.7832,40.0359,12082854.835914,0
+AIG.US,D,20140221,000000,40.0448,40.1008,39.8453,39.8453,13186638.791451,0
+AIG.US,D,20140224,000000,39.9396,40.5087,39.857,40.2217,12348516.306677,0
+AIG.US,D,20140225,000000,40.2217,40.2296,39.7036,39.8638,11487113.206929,0
+AIG.US,D,20140226,000000,39.8511,39.8638,39.2682,39.6289,16461466.999794,0
+AIG.US,D,20140227,000000,39.6132,40.1498,39.4165,40.1106,11844916.472832,0
+AIG.US,D,20140228,000000,40.1106,40.8351,40.0182,40.4832,14051709.211145,0
+AIG.US,D,20140303,000000,39.9651,40.3062,39.857,40.2217,8576975.2980632,0
+AIG.US,D,20140304,000000,40.7092,41.0238,40.6218,40.8724,12484416.705841,0
+AIG.US,D,20140305,000000,40.8587,41.7464,40.8429,41.3973,13888290.179006,0
+AIG.US,D,20140306,000000,41.7051,41.8584,41.3806,41.6952,13592986.997119,0
+AIG.US,D,20140307,000000,42.109,42.289,41.4966,41.7896,10213285.645746,0
+AIG.US,D,20140310,000000,41.7984,41.8378,41.2754,41.5999,8560829.9347144,0
+AIG.US,D,20140311,000000,41.7247,41.9057,41.1025,41.2028,10447700.126362,0
+AIG.US,D,20140312,000000,40.2836,41.0395,40.2482,40.7112,16839435.947613,0
+AIG.US,D,20140313,000000,40.9668,40.9668,39.6693,39.741,15428556.418283,0
+AIG.US,D,20140314,000000,39.7283,40.0359,39.3615,39.6211,11079071.218262,0
+AIG.US,D,20140317,000000,39.8815,40.1588,39.741,39.8885,10960752.591813,0
+AIG.US,D,20140318,000000,40.1008,40.606,40.0182,40.5766,10989352.600961,0
+AIG.US,D,20140319,000000,40.5018,40.8203,40.3298,40.5509,9895018.2251707,0
+AIG.US,D,20140320,000000,40.606,41.1801,40.5599,41.0798,9936486.9159623,0
+AIG.US,D,20140321,000000,41.4712,41.5123,40.6326,40.7859,12193599.760005,0
+AIG.US,D,20140324,000000,40.8666,41.0002,40.2993,40.5342,7761680.7355086,0
+AIG.US,D,20140325,000000,41.017,41.187,40.6759,40.9402,8529971.5482343,0
+AIG.US,D,20140326,000000,41.1447,41.3089,40.5254,40.5254,8474419.5350181,0
+AIG.US,D,20140327,000000,40.4016,40.5018,39.8353,40.2905,10714624.050398,0
+AIG.US,D,20140328,000000,40.377,40.7859,40.1823,40.6759,8752088.0452613,0
+AIG.US,D,20140331,000000,40.9009,41.0798,40.5422,40.7771,7433087.8510055,0
+AIG.US,D,20140401,000000,41.0357,41.2185,40.7112,40.7446,9143810.7144876,0
+AIG.US,D,20140402,000000,40.8666,41.243,40.7771,41.2263,8894179.6536337,0
+AIG.US,D,20140403,000000,41.4357,41.5123,41.1447,41.4445,13426860.964042,0
+AIG.US,D,20140404,000000,41.7896,42.2526,41.0395,41.2185,16100009.638678,0
+AIG.US,D,20140407,000000,40.9482,41.0553,40.1194,40.4693,11789132.51816,0
+AIG.US,D,20140408,000000,40.4104,40.8666,40.1106,40.8036,10878623.953464,0
+AIG.US,D,20140409,000000,41.0395,41.7502,40.3603,41.6678,13539162.337376,0
+AIG.US,D,20140410,000000,41.6254,41.7738,40.7112,40.8203,12882139.334302,0
+AIG.US,D,20140411,000000,40.3603,40.7446,40.0595,40.2836,12750651.92652,0
+AIG.US,D,20140414,000000,40.7201,40.7279,39.9139,40.4193,9368610.8148486,0
+AIG.US,D,20140415,000000,40.492,40.8449,39.973,40.6424,10343885.97919,0
+AIG.US,D,20140416,000000,41.0474,41.1447,40.6592,41.0867,7149031.7951466,0
+AIG.US,D,20140417,000000,40.9845,41.767,40.9579,41.4357,8758928.2836305,0
+AIG.US,D,20140421,000000,41.3266,41.4712,41.0258,41.4288,5082459.8742546,0
+AIG.US,D,20140422,000000,41.3423,41.7434,41.1546,41.5862,7225681.3252484,0
+AIG.US,D,20140423,000000,41.5193,42.1553,41.359,42.109,7219021.1466935,0
+AIG.US,D,20140424,000000,42.2526,42.9966,42.0087,42.8021,10796985.64749,0
+AIG.US,D,20140425,000000,42.6831,42.8021,41.9872,42.0844,8970434.4763459,0
+AIG.US,D,20140428,000000,43.0272,43.0852,42.0167,42.4905,12120531.080448,0
+AIG.US,D,20140429,000000,42.8021,43.0685,42.5564,43.0596,9739430.2690227,0
+AIG.US,D,20140430,000000,43.0203,43.3801,42.7107,43.3221,9374951.5652584,0
+AIG.US,D,20140501,000000,43.2345,43.3948,42.8414,43.1678,9076086.8612822,0
+AIG.US,D,20140502,000000,43.1923,43.4627,42.5564,42.6831,10366363.954652,0
+AIG.US,D,20140505,000000,42.401,43.0046,42.164,42.9879,11335040.994952,0
+AIG.US,D,20140506,000000,42.1179,42.4835,40.9245,41.2096,26707621.191305,0
+AIG.US,D,20140507,000000,41.3915,42.4265,41.3915,42.1257,18892953.023324,0
+AIG.US,D,20140508,000000,42.002,43.0203,41.994,42.7008,11148011.746823,0
+AIG.US,D,20140509,000000,42.6379,42.692,42.172,42.628,8294838.8629364,0
+AIG.US,D,20140512,000000,43.1678,43.5767,42.9053,43.5266,8893171.5221311,0
+AIG.US,D,20140513,000000,43.5846,44.0486,43.3467,43.9995,10273375.776655,0
+AIG.US,D,20140514,000000,43.9827,44.0338,43.3378,43.5344,7026896.3075489,0
+AIG.US,D,20140515,000000,43.445,43.6828,42.5966,43.1029,10784979.625296,0
+AIG.US,D,20140516,000000,43.1432,43.1432,42.4265,42.811,9092339.039775,0
+AIG.US,D,20140519,000000,42.745,43.1029,42.6467,42.979,8313272.1049427,0
+AIG.US,D,20140520,000000,42.9712,43.1363,42.6379,42.8021,6208586.5060701,0
+AIG.US,D,20140521,000000,43.6318,44.0564,43.4174,43.6318,12159594.904567,0
+AIG.US,D,20140522,000000,43.445,43.8195,43.3467,43.6573,5763392.1757196,0
+AIG.US,D,20140523,000000,43.7124,43.9728,43.5678,43.7025,5647229.1806062,0
+AIG.US,D,20140527,000000,43.7556,44.2038,43.7025,43.8273,7584992.2106137,0
+AIG.US,D,20140528,000000,43.8686,43.9256,43.4941,43.6091,5939475.414798,0
+AIG.US,D,20140529,000000,43.8195,44.2845,43.5501,44.1792,8803616.6880507,0
+AIG.US,D,20140530,000000,43.9995,44.1282,43.8549,44.0898,10070861.384497,0
+AIG.US,D,20140602,000000,44.1645,44.31,43.8843,44.2441,8169896.6802673,0
+AIG.US,D,20140603,000000,44.1282,44.5302,43.7625,44.5135,11962808.855993,0
+AIG.US,D,20140604,000000,44.3257,45.1907,44.253,44.7415,13143238.272482,0
+AIG.US,D,20140605,000000,44.8123,44.9067,44.3012,44.8045,8361460.9942272,0
+AIG.US,D,20140606,000000,44.9745,45.3097,44.9342,45.1878,9409457.9432303,0
+AIG.US,D,20140609,000000,44.9745,45.292,44.7996,45.0079,7979086.1760384,0
+AIG.US,D,20140610,000000,44.9893,45.0561,44.7858,44.9578,6221072.687769,0
+AIG.US,D,20140611,000000,44.8261,44.8831,44.4191,44.7701,6526875.2896747,0
+AIG.US,D,20140612,000000,44.7288,44.7701,44.3778,44.4742,9656404.383463,0
+AIG.US,D,20140613,000000,44.4899,44.8261,44.4584,44.7051,6883463.9147967,0
+AIG.US,D,20140616,000000,44.6157,44.9991,44.4663,44.9342,7384275.3647369,0
+AIG.US,D,20140617,000000,44.7543,45.236,44.7051,45.1298,9400801.8474118,0
+AIG.US,D,20140618,000000,45.0974,45.5043,44.8172,45.4306,9142425.1694758,0
+AIG.US,D,20140619,000000,45.6282,45.6282,45.2507,45.5211,7524691.501278,0
+AIG.US,D,20140620,000000,45.7668,45.7668,45.3283,45.4229,11242230.842194,0
+AIG.US,D,20140623,000000,45.4139,45.5859,45.1691,45.5388,6505926.2967037,0
+AIG.US,D,20140624,000000,45.2832,45.6282,45.1613,45.1613,10727368.623016,0
+AIG.US,D,20140625,000000,44.9745,45.0787,44.7455,44.8605,9354301.6546907,0
+AIG.US,D,20140626,000000,44.949,44.949,44.2402,44.8605,7269018.7724178,0
+AIG.US,D,20140627,000000,44.6275,44.8526,44.313,44.6275,8020648.4572417,0
+AIG.US,D,20140630,000000,44.7376,44.9018,44.4987,44.6088,6633079.0442117,0
+AIG.US,D,20140701,000000,44.9431,45.5299,44.9018,45.2596,8379733.5048738,0
+AIG.US,D,20140702,000000,45.0168,45.464,44.9814,45.1524,5773395.1596405,0
+AIG.US,D,20140703,000000,45.3667,45.759,45.2439,45.4719,4515085.2956744,0
+AIG.US,D,20140707,000000,45.2832,45.351,44.9578,45.2036,5222466.0440996,0
+AIG.US,D,20140708,000000,45.0315,45.0709,44.7238,44.8929,8984432.3466553,0
+AIG.US,D,20140709,000000,45.0709,45.2104,44.7288,45.0079,5001001.6280951,0
+AIG.US,D,20140710,000000,44.1901,44.601,43.4184,44.5243,10798346.777612,0
+AIG.US,D,20140711,000000,44.3866,44.6806,44.1665,44.5587,4948328.5373335,0
+AIG.US,D,20140714,000000,44.9342,45.1524,44.8428,45.0315,6731042.7733487,0
+AIG.US,D,20140715,000000,45.0483,45.3747,44.8526,44.9893,8180938.3143034,0
+AIG.US,D,20140716,000000,45.2271,45.3283,44.8428,44.9814,6333221.4680392,0
+AIG.US,D,20140717,000000,44.8782,45.2104,44.6718,44.7051,9234080.7013897,0
+AIG.US,D,20140718,000000,44.8782,45.1613,44.6541,45.1141,6030377.1369809,0
+AIG.US,D,20140721,000000,44.7376,45.1053,44.6629,45.0395,8032336.068578,0
+AIG.US,D,20140722,000000,44.7769,44.9893,44.5754,44.7051,10166374.469043,0
+AIG.US,D,20140723,000000,44.8261,45.0561,44.7051,44.9667,4744762.2703277,0
+AIG.US,D,20140724,000000,45.1141,45.2684,44.8704,45.0885,5189788.748309,0
+AIG.US,D,20140725,000000,44.8172,44.9342,44.255,44.2628,9049777.7826528,0
+AIG.US,D,20140728,000000,44.2471,44.2707,43.6917,44.0928,8730919.3182796,0
+AIG.US,D,20140729,000000,44.1311,44.2471,43.5688,43.6022,7741416.3767468,0
+AIG.US,D,20140730,000000,43.8569,43.9198,43.2739,43.3565,8370965.5074758,0
+AIG.US,D,20140731,000000,42.9879,43.2818,42.4168,42.4826,10122030.924945,0
+AIG.US,D,20140801,000000,42.4256,42.8326,42.1779,42.5377,11484594.404102,0
+AIG.US,D,20140804,000000,42.9053,43.1216,42.5239,43.036,10860743.098345,0
+AIG.US,D,20140805,000000,43.7566,43.8863,42.2958,42.6614,27688398.861497,0
+AIG.US,D,20140806,000000,42.4168,43.0272,42.4168,42.9053,12224207.893862,0
+AIG.US,D,20140807,000000,43.1766,43.3151,42.4826,42.5474,16308627.753354,0
+AIG.US,D,20140808,000000,42.628,42.8906,42.4826,42.866,9946379.0155909,0
+AIG.US,D,20140811,000000,42.9584,43.3477,42.8257,43.2345,7527976.32128,0
+AIG.US,D,20140812,000000,43.2818,43.7232,43.2592,43.6022,9867549.4392628,0
+AIG.US,D,20140813,000000,43.8126,43.9522,43.6022,43.7477,10846663.845069,0
+AIG.US,D,20140814,000000,43.8392,44.3524,43.788,44.1812,7883480.5183678,0
+AIG.US,D,20140815,000000,44.3956,44.4349,43.6593,44.1222,7202446.4881942,0
+AIG.US,D,20140818,000000,44.426,44.5823,44.2068,44.5243,6869602.3609569,0
+AIG.US,D,20140819,000000,44.6806,44.8704,44.542,44.6354,7127948.5202801,0
+AIG.US,D,20140820,000000,44.5342,44.9578,44.5342,44.8428,7679277.4296459,0
+AIG.US,D,20140821,000000,44.7926,45.5614,44.7288,45.4229,9842176.2647528,0
+AIG.US,D,20140822,000000,45.2763,45.3982,44.9814,45.2183,8854819.7989723,0
+AIG.US,D,20140825,000000,45.5211,45.8395,45.4405,45.6784,10287603.553846,0
+AIG.US,D,20140826,000000,45.7748,45.9467,45.6784,45.8307,5811118.1993797,0
+AIG.US,D,20140827,000000,45.984,46.0224,45.7668,45.8966,7802726.2348723,0
+AIG.US,D,20140828,000000,45.6282,45.6597,45.3373,45.5466,6542483.5254419,0
+AIG.US,D,20140829,000000,45.7256,45.8395,45.5555,45.815,5408380.3455815,0
+AIG.US,D,20140902,000000,46.0027,46.0706,45.3283,45.6046,7400997.5298638,0
+AIG.US,D,20140903,000000,45.7108,45.815,45.4071,45.4229,6765651.8973162,0
+AIG.US,D,20140904,000000,45.6194,45.7256,44.9244,45.1377,7883672.7856271,0
+AIG.US,D,20140905,000000,44.9991,45.236,44.6541,44.9814,7174754.9164143,0
+AIG.US,D,20140908,000000,45.2104,45.4483,44.9018,45.2104,9078453.0710452,0
+AIG.US,D,20140909,000000,45.0737,45.2547,44.6482,45.1171,7773801.7111435,0
+AIG.US,D,20140910,000000,45.1416,45.4945,45.067,45.3413,8409934.723896,0
+AIG.US,D,20140911,000000,45.1171,45.5653,45.0737,45.4042,5303351.5576294,0
+AIG.US,D,20140912,000000,45.2871,45.4611,45.06,45.2084,6903125.0223163,0
+AIG.US,D,20140915,000000,45.1416,45.4189,44.8369,45.3785,6960370.8185313,0
+AIG.US,D,20140916,000000,45.232,45.6488,45.1564,45.5575,8484643.2702369,0
+AIG.US,D,20140917,000000,45.7394,46.0746,45.4611,45.7491,11130281.450193,0
+AIG.US,D,20140918,000000,45.6745,46.2623,45.6745,46.1394,9556026.6320701,0
+AIG.US,D,20140919,000000,46.2947,46.3282,45.1416,45.2468,17977456.700042,0
+AIG.US,D,20140922,000000,45.1171,45.3628,44.9696,44.9931,9935307.8802291,0
+AIG.US,D,20140923,000000,44.9283,45.1485,44.5361,44.6482,9371631.1402081,0
+AIG.US,D,20140924,000000,44.6383,45.174,44.604,45.0433,8074545.3443684,0
+AIG.US,D,20140925,000000,44.945,44.9696,44.3307,44.3641,9307125.9833443,0
+AIG.US,D,20140926,000000,44.4604,44.8212,44.3641,44.6569,8413079.1582801,0
+AIG.US,D,20140929,000000,44.2334,44.6482,43.8303,44.3719,8562455.5594785,0
+AIG.US,D,20140930,000000,44.4604,44.7405,44.2078,44.2491,10072573.478663,0
+AIG.US,D,20141001,000000,44.2648,44.315,43.3084,43.3811,17870659.867134,0
+AIG.US,D,20141002,000000,43.3889,43.5098,42.3459,43.094,15628888.729642,0
+AIG.US,D,20141003,000000,43.7242,43.8775,43.4371,43.6967,9319256.114563,0
+AIG.US,D,20141006,000000,43.849,43.9296,42.9869,43.2258,8309313.8408894,0
+AIG.US,D,20141007,000000,42.8316,42.865,41.7758,41.7847,20841729.20333,0
+AIG.US,D,20141008,000000,41.88,42.635,41.3079,42.6005,19929104.681493,0
+AIG.US,D,20141009,000000,42.4138,42.5947,41.128,41.3001,23039782.428282,0
+AIG.US,D,20141010,000000,40.9737,41.4534,40.6473,40.9225,18215373.700096,0
+AIG.US,D,20141013,000000,40.955,41.3256,40.7181,40.8007,12493557.030312,0
+AIG.US,D,20141014,000000,40.9825,41.4445,40.8724,41.014,14138705.568203,0
+AIG.US,D,20141015,000000,40.2434,40.7918,39.7764,40.7005,18833059.228823,0
+AIG.US,D,20141016,000000,40.0959,40.955,39.8737,40.4645,15364541.593795,0
+AIG.US,D,20141017,000000,41.0385,41.7591,40.9373,41.5792,13241732.008191,0
+AIG.US,D,20141020,000000,42.054,42.1209,41.4367,41.7847,10824496.142168,0
+AIG.US,D,20141021,000000,42.0363,42.7568,41.995,42.7166,11085748.690697,0
+AIG.US,D,20141022,000000,42.8404,42.979,42.3155,42.3214,9224946.4806405,0
+AIG.US,D,20141023,000000,42.6891,42.7913,42.2005,42.285,8337323.8235273,0
+AIG.US,D,20141024,000000,42.227,42.7647,42.0933,42.7264,7029017.3511242,0
+AIG.US,D,20141027,000000,42.6005,42.8011,42.1926,42.3813,8777711.4723945,0
+AIG.US,D,20141028,000000,42.6438,43.3084,42.635,43.2818,13590865.953543,0
+AIG.US,D,20141029,000000,43.3084,43.4951,42.5947,42.8896,10174515.817596,0
+AIG.US,D,20141030,000000,42.7264,43.4951,42.7077,43.3565,6810799.0982124,0
+AIG.US,D,20141031,000000,43.9698,44.0514,43.5098,43.8775,11635856.85556,0
+AIG.US,D,20141103,000000,44.0928,44.1596,43.5511,44.0681,11865167.606861,0
+AIG.US,D,20141104,000000,44.0681,44.1085,43.3299,43.7409,18813364.55083,0
+AIG.US,D,20141105,000000,43.8402,44.0771,43.5197,44.0514,11068320.528333,0
+AIG.US,D,20141106,000000,43.9296,44.2717,43.7409,44.1596,9228624.9907451,0
+AIG.US,D,20141107,000000,44.1085,44.3985,43.9384,44.2569,9059933.3596366,0
+AIG.US,D,20141110,000000,44.315,44.5273,44.2334,44.5273,7330610.4190661,0
+AIG.US,D,20141111,000000,44.4693,44.7582,44.4693,44.5273,5626653.5319959,0
+AIG.US,D,20141112,000000,44.2411,44.6236,44.0928,44.5184,7340514.7261397,0
+AIG.US,D,20141113,000000,44.3886,44.7318,44.3719,44.6383,7134774.5166303,0
+AIG.US,D,20141114,000000,44.5616,44.6836,43.9129,44.1498,11089704.920176,0
+AIG.US,D,20141117,000000,44.0771,44.2973,43.9875,44.2491,9147603.1607457,0
+AIG.US,D,20141118,000000,44.3307,44.3985,44.0604,44.1409,8623192.6849742,0
+AIG.US,D,20141119,000000,44.0681,44.3307,43.9541,44.2491,7753615.6834874,0
+AIG.US,D,20141120,000000,44.0289,44.6187,43.9778,44.604,9422137.4094757,0
+AIG.US,D,20141121,000000,45.0433,45.0433,44.6383,44.718,10238146.107566,0
+AIG.US,D,20141124,000000,44.9372,45.2084,44.8555,45.1328,10056288.746984,0
+AIG.US,D,20141125,000000,45.174,45.1907,44.4693,44.7878,10010595.262922,0
+AIG.US,D,20141126,000000,44.8123,44.8792,44.544,44.7318,4354557.3934345,0
+AIG.US,D,20141128,000000,44.7956,45.067,44.7956,44.8871,3533208.9554285,0
+AIG.US,D,20141201,000000,44.6914,44.8212,44.1675,44.5843,8730255.0298122,0
+AIG.US,D,20141202,000000,44.6876,45.1977,44.6876,45.1397,7319525.0416852,0
+AIG.US,D,20141203,000000,45.1633,45.4749,44.9893,45.0709,8919933.2935139,0
+AIG.US,D,20141204,000000,44.9018,45.4159,44.8704,45.294,6629444.2774519,0
+AIG.US,D,20141205,000000,45.467,45.872,45.3206,45.4256,7917968.5851722,0
+AIG.US,D,20141208,000000,45.4336,45.9428,45.2763,45.7216,9176020.0582183,0
+AIG.US,D,20141209,000000,45.1711,45.6558,44.9745,45.6391,6422255.4511312,0
+AIG.US,D,20141210,000000,45.3922,45.7294,44.9431,45.0256,9352751.309171,0
+AIG.US,D,20141211,000000,45.3598,45.8858,44.9745,45.3029,9063441.9827977,0
+AIG.US,D,20141212,000000,45.057,45.3845,44.3671,44.3749,8666161.8742183,0
+AIG.US,D,20141215,000000,44.713,44.8172,43.5787,43.9069,10488484.182944,0
+AIG.US,D,20141216,000000,43.5531,44.424,43.3889,43.4135,9574774.215786,0
+AIG.US,D,20141217,000000,43.6623,44.4879,43.4971,44.3494,10640630.656878,0
+AIG.US,D,20141218,000000,44.8929,45.1633,44.6335,45.1633,10428973.905674,0
+AIG.US,D,20141219,000000,45.1711,45.8454,45.0325,45.7953,18094666.483569,0
+AIG.US,D,20141222,000000,45.7541,46.1649,45.6321,46.0833,12437158.63424,0
+AIG.US,D,20141223,000000,46.0833,46.4687,46.0686,46.3379,8732497.1305507,0
+AIG.US,D,20141224,000000,46.5188,46.5738,46.1915,46.2072,4422137.8091607,0
+AIG.US,D,20141226,000000,46.4265,46.6161,46.2947,46.3192,4015758.0675931,0
+AIG.US,D,20141229,000000,46.2543,46.623,46.1649,46.3802,6244203.7615405,0
+AIG.US,D,20141230,000000,46.2623,46.623,46.1739,46.3979,5401104.7083393,0
+AIG.US,D,20141231,000000,46.5738,46.5915,45.9526,45.9801,6155860.5163801,0
+AIG.US,D,20150102,000000,46.4118,46.4687,45.7698,46.0686,8054945.274074,0
+AIG.US,D,20150105,000000,45.7147,45.872,44.9342,45.1544,12304457.602964,0
+AIG.US,D,20150106,000000,44.9431,45.0483,44.1193,44.5145,18765300.787857,0
+AIG.US,D,20150107,000000,44.7622,44.9342,44.4722,44.7278,10672273.371702,0
+AIG.US,D,20150108,000000,44.6796,44.8831,44.2177,44.5322,15914773.867682,0
+AIG.US,D,20150109,000000,44.4977,44.5744,43.4814,43.7763,8377302.1887372,0
+AIG.US,D,20150112,000000,43.6288,43.6937,42.808,42.9879,9883973.5392733,0
+AIG.US,D,20150113,000000,43.1835,43.5364,41.7729,42.5868,17103788.169894,0
+AIG.US,D,20150114,000000,41.8957,42.2299,41.4337,42.1818,14911592.483985,0
+AIG.US,D,20150115,000000,42.1818,42.3145,41.3541,41.3797,9812332.113498,0
+AIG.US,D,20150116,000000,41.247,41.9881,41.0897,41.9606,9846666.5699524,0
+AIG.US,D,20150120,000000,42.1366,42.284,41.2872,41.5842,10100730.967929,0
+AIG.US,D,20150121,000000,41.42,41.9439,41.0897,41.7325,8804317.5988532,0
+AIG.US,D,20150122,000000,42.1002,42.9642,41.7571,42.922,14433735.099863,0
+AIG.US,D,20150123,000000,42.8896,42.9879,42.2743,42.2928,6379679.9519898,0
+AIG.US,D,20150126,000000,42.0776,42.3382,41.8682,42.0442,14810070.28462,0
+AIG.US,D,20150127,000000,41.6588,41.8141,41.247,41.4337,10032143.437987,0
+AIG.US,D,20150128,000000,41.7414,41.7414,40.376,40.3996,13744079.561632,0
+AIG.US,D,20150129,000000,40.5332,40.8036,39.9681,40.4429,15103721.392278,0
+AIG.US,D,20150130,000000,40.1303,40.7378,40.0231,40.1224,13686822.57526,0
+AIG.US,D,20150202,000000,40.2463,41.5418,40.2364,41.4259,14623060.364946,0
+AIG.US,D,20150203,000000,41.708,42.1907,41.5418,42.1454,11534607.289134,0
+AIG.US,D,20150204,000000,41.9281,42.6163,41.9144,42.2928,12535922.968315,0
+AIG.US,D,20150205,000000,41.995,42.5868,41.995,42.3804,7753279.9787489,0
+AIG.US,D,20150206,000000,42.6527,43.1432,42.6527,42.7736,12194094.161529,0
+AIG.US,D,20150209,000000,42.4216,43.0773,42.2998,42.808,8639753.1014543,0
+AIG.US,D,20150210,000000,43.1285,43.3241,42.6605,43.0272,6797578.4352371,0
+AIG.US,D,20150211,000000,42.9574,42.9879,42.4403,42.8983,9108103.9377536,0
+AIG.US,D,20150212,000000,42.9475,43.2602,42.7568,43.0596,11346459.025209,0
+AIG.US,D,20150213,000000,42.002,44.4496,41.995,44.3012,24223450.886856,0
+AIG.US,D,20150217,000000,44.4103,45.3687,44.3404,45.1466,19095684.097633,0
+AIG.US,D,20150218,000000,44.9244,45.238,44.8172,44.9155,10991613.012867,0
+AIG.US,D,20150219,000000,44.8782,45.3598,44.7769,45.1397,9833597.4827529,0
+AIG.US,D,20150220,000000,45.0395,45.4582,44.6522,45.3393,15155057.767808,0
+AIG.US,D,20150223,000000,45.3206,45.3206,44.6522,44.7996,14137014.837066,0
+AIG.US,D,20150224,000000,44.7622,45.4415,44.7622,45.1898,9554790.6282601,0
+AIG.US,D,20150225,000000,44.9578,45.2449,44.9155,44.9893,7095699.502353,0
+AIG.US,D,20150226,000000,44.9745,45.2449,44.8929,45.0974,8031834.5460443,0
+AIG.US,D,20150227,000000,45.1141,45.6558,45.0256,45.4256,18308409.690586,0
+AIG.US,D,20150302,000000,45.3116,45.6902,45.1898,45.6902,8871961.0863789,0
+AIG.US,D,20150303,000000,45.4256,45.7541,45.3598,45.6321,7248335.2913763,0
+AIG.US,D,20150304,000000,45.3922,45.5722,45.1308,45.467,7378180.7978021,0
+AIG.US,D,20150305,000000,45.6145,45.7069,45.3206,45.6558,6839078.6619283,0
+AIG.US,D,20150306,000000,45.7698,46.3379,45.6391,45.9723,13982910.085489,0
+AIG.US,D,20150309,000000,45.8631,46.1512,45.6626,46.0686,14325259.743262,0
+AIG.US,D,20150310,000000,45.6095,45.6095,44.7749,44.7789,16169817.913123,0
+AIG.US,D,20150311,000000,44.7632,45.2871,44.7051,45.0276,8077922.7374954,0
+AIG.US,D,20150312,000000,45.2223,45.7973,45.174,45.7511,7154776.4153237,0
+AIG.US,D,20150313,000000,45.5752,45.7511,45.0984,45.5033,7908268.752803,0
+AIG.US,D,20150316,000000,45.7738,46.161,45.6665,46.0224,7198159.6404119,0
+AIG.US,D,20150317,000000,45.6411,46.1512,45.3864,45.9153,6898951.0934005,0
+AIG.US,D,20150318,000000,45.8297,46.6467,45.5033,46.4245,10314457.898354,0
+AIG.US,D,20150319,000000,46.4165,46.4165,45.5535,45.7905,7499434.2974959,0
+AIG.US,D,20150320,000000,45.9241,46.2436,45.8062,46.0312,14170879.306885,0
+AIG.US,D,20150323,000000,46.0716,46.4894,45.9398,45.9398,7034821.9912393,0
+AIG.US,D,20150324,000000,45.7177,46.0136,45.5594,45.5594,6494373.9845501,0
+AIG.US,D,20150325,000000,45.5368,45.5594,44.8625,44.8625,8461716.6711698,0
+AIG.US,D,20150326,000000,44.7455,44.8851,44.541,44.5754,10797301.006487,0
+AIG.US,D,20150327,000000,44.8448,44.8448,44.3671,44.4574,7844099.3006776,0
+AIG.US,D,20150330,000000,44.6344,45.0914,44.6344,44.9912,7012827.2271434,0
+AIG.US,D,20150331,000000,44.7711,45.347,44.6079,45.0817,9022650.8052058,0
+AIG.US,D,20150401,000000,44.9352,45.2724,44.6216,45.0984,8727261.1539168,0
+AIG.US,D,20150402,000000,44.9677,45.4443,44.7711,45.3717,6507501.0571134,0
+AIG.US,D,20150406,000000,44.8349,45.7177,44.7288,45.6026,5638311.6420065,0
+AIG.US,D,20150407,000000,45.4778,45.7581,45.2154,45.239,5903139.9546447,0
+AIG.US,D,20150408,000000,45.2084,45.8573,45.183,45.6262,7094490.9652943,0
+AIG.US,D,20150409,000000,45.5849,46.4657,45.5446,46.3173,8075468.0237558,0
+AIG.US,D,20150410,000000,46.2279,46.6544,46.1866,46.5641,6068163.2485195,0
+AIG.US,D,20150413,000000,46.4981,47.5529,46.3851,47.2807,10699464.438236,0
+AIG.US,D,20150414,000000,47.1628,47.5264,46.8176,47.3131,7906316.5788842,0
+AIG.US,D,20150415,000000,47.5194,48.2096,47.3632,47.9472,8859466.7663832,0
+AIG.US,D,20150416,000000,48.0218,48.3266,47.8312,47.8547,8897948.702289,0
+AIG.US,D,20150417,000000,47.5194,47.8154,46.9494,47.2561,9216670.8501923,0
+AIG.US,D,20150420,000000,47.5687,47.6532,47.2236,47.32,5736617.1796044,0
+AIG.US,D,20150421,000000,47.3878,47.4586,46.4834,46.6044,9926824.7232153,0
+AIG.US,D,20150422,000000,46.7784,46.8176,46.2436,46.5581,12548011.390763,0
+AIG.US,D,20150423,000000,46.5061,46.7292,46.276,46.6978,11774287.247707,0
+AIG.US,D,20150424,000000,46.9857,47.0428,46.7784,46.8953,7163256.5204762,0
+AIG.US,D,20150427,000000,46.8266,47.1892,46.738,46.9042,9449032.4454669,0
+AIG.US,D,20150428,000000,46.5887,47.0526,46.5709,46.738,10712509.110545,0
+AIG.US,D,20150429,000000,46.5887,46.8176,46.3763,46.6132,12402117.163261,0
+AIG.US,D,20150430,000000,46.3095,46.6721,46.0224,46.3173,8861310.0905838,0
+AIG.US,D,20150501,000000,46.86,47.7456,46.738,47.5107,16287463.095521,0
+AIG.US,D,20150504,000000,47.7259,48.1005,47.7102,47.8901,6438712.1043287,0
+AIG.US,D,20150505,000000,47.7387,48.1771,47.6336,47.7259,9099873.0679372,0
+AIG.US,D,20150506,000000,48.0376,48.2734,47.496,47.8469,8229752.8351461,0
+AIG.US,D,20150507,000000,47.8547,48.9587,47.5776,48.5233,10305093.770724,0
+AIG.US,D,20150508,000000,48.9066,49.1975,48.6235,49.0992,8293397.3671349,0
+AIG.US,D,20150511,000000,49.0992,49.2723,48.6716,48.7119,10275689.08749,0
+AIG.US,D,20150512,000000,48.3364,48.532,48.0454,48.3511,8837398.757617,0
+AIG.US,D,20150513,000000,48.1861,48.4829,48.0858,48.3364,6305421.0465409,0
+AIG.US,D,20150514,000000,48.5467,48.7208,48.3177,48.5233,4807641.8024275,0
+AIG.US,D,20150515,000000,48.5684,48.5959,47.8469,48.0218,9038047.445259,0
+AIG.US,D,20150518,000000,48.1005,48.5684,48.0287,48.4583,5947937.208783,0
+AIG.US,D,20150519,000000,48.5615,49.0078,48.358,48.8849,6618745.4691638,0
+AIG.US,D,20150520,000000,48.9007,49.4433,48.4916,49.3381,7969015.0338826,0
+AIG.US,D,20150521,000000,49.3116,49.9466,49.2486,49.5514,8194834.4559042,0
+AIG.US,D,20150522,000000,49.4777,49.7529,49.2142,49.2723,5562717.0386134,0
+AIG.US,D,20150526,000000,49.173,49.2054,48.6048,48.7355,6142158.6766128,0
+AIG.US,D,20150527,000000,48.7778,49.0245,48.6942,48.8692,7834985.4256702,0
+AIG.US,D,20150528,000000,48.7925,48.9685,48.3364,48.9164,5006584.4996255,0
+AIG.US,D,20150529,000000,48.8445,48.877,48.1771,48.2273,8285619.1900721,0
+AIG.US,D,20150601,000000,48.4731,48.5467,47.9982,48.2834,8006390.1614384,0
+AIG.US,D,20150602,000000,48.4662,49.4089,48.249,49.1081,10970210.309855,0
+AIG.US,D,20150603,000000,49.2388,50.4224,49.0747,50.2818,15115780.313401,0
+AIG.US,D,20150604,000000,49.919,50.2178,49.7529,49.8728,10130461.18303,0
+AIG.US,D,20150605,000000,50.3181,50.4568,49.7155,49.7814,7749546.5351416,0
+AIG.US,D,20150608,000000,49.7814,49.8474,49.0658,49.0904,10308381.642587,0
+AIG.US,D,20150609,000000,49.0697,49.751,48.9114,49.4639,8765106.2681065,0
+AIG.US,D,20150610,000000,49.691,50.9413,49.5711,50.8597,13236318.006317,0
+AIG.US,D,20150611,000000,50.8667,51.306,50.7674,51.1144,10105191.771803,0
+AIG.US,D,20150612,000000,50.9748,51.1232,50.6957,51.0328,8521485.3393593,0
+AIG.US,D,20150615,000000,50.5472,52.524,50.4214,51.5911,24086818.040989,0
+AIG.US,D,20150616,000000,51.2962,51.5763,50.958,51.1055,13175463.892806,0
+AIG.US,D,20150617,000000,51.3198,51.4201,50.7674,51.0092,8740511.3182177,0
+AIG.US,D,20150618,000000,51.3631,51.4368,50.9326,51.3631,10804150.40044,0
+AIG.US,D,20150619,000000,51.1901,51.313,50.7044,50.9837,19520278.364482,0
+AIG.US,D,20150622,000000,51.3945,51.7425,51.2471,51.601,8719286.6404463,0
+AIG.US,D,20150623,000000,52.0561,52.3018,51.7582,52.2104,11092557.393168,0
+AIG.US,D,20150624,000000,52.062,52.236,51.7897,51.8811,7353589.9170616,0
+AIG.US,D,20150625,000000,51.8418,52.1298,51.4761,51.4761,8352422.3984642,0
+AIG.US,D,20150626,000000,51.7582,51.9215,51.5381,51.7248,8266560.3165076,0
+AIG.US,D,20150629,000000,50.8991,51.5833,50.7261,50.7841,10628051.902054,0
+AIG.US,D,20150630,000000,51.3198,51.4909,50.7261,50.9748,9179684.3263037,0
+AIG.US,D,20150701,000000,51.7484,51.8998,51.1547,51.4113,7220309.032145,0
+AIG.US,D,20150702,000000,51.5106,51.6088,51.0495,51.1901,7851311.8661205,0
+AIG.US,D,20150706,000000,50.6957,51.2137,50.4804,51.0003,8568901.0904582,0
+AIG.US,D,20150707,000000,51.0003,51.3552,50.1766,51.2962,9162550.1599068,0
+AIG.US,D,20150708,000000,51.0249,51.1399,50.2395,50.4282,7335521.8811195,0
+AIG.US,D,20150709,000000,51.0092,51.254,50.8194,50.9236,7319512.8342402,0
+AIG.US,D,20150710,000000,51.7484,52.0295,51.3454,51.6314,5097247.159343,0
+AIG.US,D,20150713,000000,52.0148,52.3186,51.8496,52.2606,5503400.0458902,0
+AIG.US,D,20150714,000000,52.2949,52.6645,52.0787,52.4179,8074870.876236,0
+AIG.US,D,20150715,000000,52.6645,53.0863,52.2606,52.7962,6717160.8737671,0
+AIG.US,D,20150716,000000,53.1826,53.1826,52.5986,52.9054,6282481.2227418,0
+AIG.US,D,20150717,000000,52.813,52.9339,52.468,52.813,6456756.7426678,0
+AIG.US,D,20150720,000000,52.9428,52.9693,52.6882,52.8042,5974074.3658949,0
+AIG.US,D,20150721,000000,52.8219,53.0037,52.5152,52.7728,6717860.7672826,0
+AIG.US,D,20150722,000000,52.6882,53.3399,52.5575,53.217,6259073.4468829,0
+AIG.US,D,20150723,000000,53.2662,53.5385,52.8042,52.8887,5956121.2833935,0
+AIG.US,D,20150724,000000,52.9261,53.0617,52.4179,52.4769,5419232.7642196,0
+AIG.US,D,20150727,000000,52.1131,52.2792,51.6579,52.1445,8570358.8628531,0
+AIG.US,D,20150728,000000,52.5073,52.7638,52.1445,52.4936,8186278.0542201,0
+AIG.US,D,20150729,000000,52.5653,53.3831,52.5014,53.217,7506085.320467,0
+AIG.US,D,20150730,000000,53.1167,53.2662,52.8966,53.2092,6422556.5681089,0
+AIG.US,D,20150731,000000,53.2662,53.3664,52.8385,52.871,8813155.7890602,0
+AIG.US,D,20150803,000000,52.9605,53.2436,52.6154,52.8966,9288161.7174788,0
+AIG.US,D,20150804,000000,52.524,52.524,49.7342,51.4024,32353382.426644,0
+AIG.US,D,20150805,000000,51.7582,52.121,51.6177,51.9145,15623668.012314,0
+AIG.US,D,20150806,000000,51.9292,52.4582,51.8418,51.9637,12710322.597265,0
+AIG.US,D,20150807,000000,52.006,52.3343,51.9215,52.2694,7026266.6068424,0
+AIG.US,D,20150810,000000,52.7226,53.3566,52.7226,52.7638,10255370.812513,0
+AIG.US,D,20150811,000000,51.9559,52.3844,51.9382,52.2026,8544233.9131862,0
+AIG.US,D,20150812,000000,51.6177,52.3844,50.7261,52.1623,11794247.437631,0
+AIG.US,D,20150813,000000,52.0944,52.6243,52.0699,52.1445,5221798.7037709,0
+AIG.US,D,20150814,000000,51.9637,52.9977,51.891,52.9792,6966598.6500745,0
+AIG.US,D,20150817,000000,52.6243,53.1826,52.409,53.0194,6022221.5464089,0
+AIG.US,D,20150818,000000,52.9142,53.0617,52.3844,52.5319,8180817.2571402,0
+AIG.US,D,20150819,000000,52.1947,52.2871,51.7897,51.8811,10827555.124438,0
+AIG.US,D,20150820,000000,51.3945,51.6933,50.8667,50.8844,10185634.765451,0
+AIG.US,D,20150821,000000,50.3162,50.6111,49.227,49.2516,15832628.952739,0
+AIG.US,D,20150824,000000,44.7091,48.5576,44.5263,46.9494,24307031.193877,0
+AIG.US,D,20150825,000000,48.4593,48.7247,46.6368,46.7036,14981632.699886,0
+AIG.US,D,20150826,000000,48.7719,49.1503,47.2561,48.7807,16496500.332478,0
+AIG.US,D,20150827,000000,49.3342,50.4282,48.9635,50.3869,11891388.181514,0
+AIG.US,D,20150828,000000,49.8621,50.3466,49.7205,50.2985,7669154.4058487,0
+AIG.US,D,20150831,000000,50.0823,50.1845,49.6654,49.751,11388943.985801,0
+AIG.US,D,20150901,000000,48.6263,48.9862,48.0798,48.4259,11748527.504105,0
+AIG.US,D,20150902,000000,49.0697,49.0697,48.1015,48.7306,11658174.099662,0
+AIG.US,D,20150903,000000,48.9635,49.5494,48.8732,49.0225,10451597.35319,0
+AIG.US,D,20150904,000000,48.2764,48.5123,47.7397,47.8921,9694350.2090743,0
+AIG.US,D,20150908,000000,48.6176,48.9046,48.1487,48.8475,8601404.4301569,0
+AIG.US,D,20150909,000000,49.3076,49.3765,48.1644,48.2597,7583773.5006841,0
+AIG.US,D,20150910,000000,48.0701,48.5036,47.9549,48.2352,8379921.7029849,0
+AIG.US,D,20150911,000000,47.7997,48.3384,47.7623,48.3295,8795491.6160913,0
+AIG.US,D,20150914,000000,48.2677,48.2764,47.7259,48.0543,8637020.6683402,0
+AIG.US,D,20150915,000000,48.245,48.7679,48.0385,48.5919,6780110.5986758,0
+AIG.US,D,20150916,000000,48.6009,48.9754,48.4859,48.7994,7363192.0898706,0
+AIG.US,D,20150917,000000,48.9154,49.28,48.3295,48.4072,7744089.80721,0
+AIG.US,D,20150918,000000,47.6404,48.1103,47.3161,47.8734,21902859.328619,0
+AIG.US,D,20150921,000000,48.1731,48.5036,47.9206,48.0788,6309999.855717,0
+AIG.US,D,20150922,000000,47.4321,47.6591,47.144,47.4556,9485634.434837,0
+AIG.US,D,20150923,000000,47.3682,47.6709,47.0899,47.3082,6117103.9129609,0
+AIG.US,D,20150924,000000,46.7694,47.2915,46.6467,47.144,7043737.4952649,0
+AIG.US,D,20150925,000000,47.9472,48.0464,47.3839,47.6709,6392189.5312916,0
+AIG.US,D,20150928,000000,47.4104,47.4556,45.9418,46.1148,11833309.227175,0
+AIG.US,D,20150929,000000,46.2396,46.4814,45.816,46.1659,6893803.6207432,0
+AIG.US,D,20150930,000000,46.8462,47.0841,46.4382,47.0762,8946365.4638809,0
+AIG.US,D,20151001,000000,47.3839,47.4104,46.4442,47.1578,8315603.7269448,0
+AIG.US,D,20151002,000000,45.8514,47.3927,45.7678,47.3839,9519066.5576456,0
+AIG.US,D,20151005,000000,47.665,48.3384,47.665,48.2863,7985664.9716264,0
+AIG.US,D,20151006,000000,48.0543,48.362,47.7181,47.7898,7896548.5882802,0
+AIG.US,D,20151007,000000,48.1192,48.528,47.4556,47.9039,9474780.9989117,0
+AIG.US,D,20151008,000000,47.7545,48.2597,47.4842,48.2509,7137244.489676,0
+AIG.US,D,20151009,000000,48.2677,48.417,47.8901,48.2125,9371337.1442402,0
+AIG.US,D,20151012,000000,48.1791,48.6195,48.0868,48.6195,5990561.5377048,0
+AIG.US,D,20151013,000000,48.1968,48.9901,48.1791,48.6283,8060573.9235232,0
+AIG.US,D,20151014,000000,48.7749,48.7749,48.0297,48.0788,8452165.3627153,0
+AIG.US,D,20151015,000000,48.3866,49.0747,48.0297,49.0393,5689013.2303946,0
+AIG.US,D,20151016,000000,49.3214,49.7264,49.2152,49.7117,6599910.3987584,0
+AIG.US,D,20151019,000000,49.6281,49.7677,49.3803,49.7117,9375594.490697,0
+AIG.US,D,20151020,000000,49.8699,50.1176,49.6379,49.9337,6269027.6010237,0
+AIG.US,D,20151021,000000,50.1097,50.5078,49.8384,49.9003,6303720.1425325,0
+AIG.US,D,20151022,000000,50.152,50.6818,50.1324,50.3338,9087095.9421315,0
+AIG.US,D,20151023,000000,50.7074,50.8716,50.4086,50.7723,8046211.8644368,0
+AIG.US,D,20151026,000000,50.7723,50.847,50.4921,50.672,3866744.8378847,0
+AIG.US,D,20151027,000000,50.2749,50.5325,50.0497,50.4734,6933518.5085977,0
+AIG.US,D,20151028,000000,52.1642,52.9663,51.6,52.931,26200246.205082,0
+AIG.US,D,20151029,000000,52.9114,53.0244,52.2203,52.6026,8407333.520816,0
+AIG.US,D,20151030,000000,52.6026,52.7776,52.2467,52.2467,10956197.18024,0
+AIG.US,D,20151102,000000,52.5623,53.1914,52.346,52.8101,13227527.628603,0
+AIG.US,D,20151103,000000,50.672,50.9473,50.1255,50.5078,38591425.49759,0
+AIG.US,D,20151104,000000,50.2582,50.5403,49.4206,50.3742,27155297.702145,0
+AIG.US,D,20151105,000000,50.2749,51.4683,50.2228,51.371,13208628.469111,0
+AIG.US,D,20151106,000000,52.462,52.519,51.2107,51.311,12757948.92679,0
+AIG.US,D,20151109,000000,51.2451,51.2855,50.5078,50.7143,9739780.2157804,0
+AIG.US,D,20151110,000000,50.5707,50.8952,50.4577,50.8303,5901196.9363096,0
+AIG.US,D,20151111,000000,50.9965,51.0367,50.2484,50.2669,8521388.6970861,0
+AIG.US,D,20151112,000000,50.1176,50.1766,49.1907,49.1975,9734147.4971827,0
+AIG.US,D,20151113,000000,49.1149,49.7264,48.9154,49.1386,9593539.0933825,0
+AIG.US,D,20151116,000000,49.0068,50.2669,48.9242,50.2582,9997749.9788817,0
+AIG.US,D,20151117,000000,50.4991,50.8804,50.4155,50.5403,11786827.345623,0
+AIG.US,D,20151118,000000,50.7074,51.4525,50.5492,51.3336,8979552.4205017,0
+AIG.US,D,20151119,000000,51.3257,51.5459,51.2019,51.3532,7231224.5225824,0
+AIG.US,D,20151120,000000,51.5676,51.8242,51.4181,51.5459,8866342.6098004,0
+AIG.US,D,20151123,000000,51.7023,52.5437,51.6227,51.9981,11255642.755143,0
+AIG.US,D,20151124,000000,51.4014,52.5122,51.3768,52.2969,12657531.501201,0
+AIG.US,D,20151125,000000,52.4543,52.528,52.0866,52.3215,7324570.7856339,0
+AIG.US,D,20151127,000000,52.1977,52.8759,52.123,52.7609,4756875.107666,0
+AIG.US,D,20151130,000000,52.7099,52.986,52.5623,52.6765,11383339.751242,0
+AIG.US,D,20151201,000000,52.931,53.216,52.7099,53.1247,9695995.1622931,0
+AIG.US,D,20151202,000000,52.9663,53.281,52.528,52.6106,9015096.4313019,0
+AIG.US,D,20151203,000000,52.8022,52.8435,51.714,51.8968,9735397.7430121,0
+AIG.US,D,20151204,000000,52.1367,53.4352,52.0934,53.2524,9119965.5051815,0
+AIG.US,D,20151207,000000,53.0932,53.2456,52.179,52.2616,11177533.418072,0
+AIG.US,D,20151208,000000,51.945,52.3785,51.6275,52.2183,6618468.7670762,0
+AIG.US,D,20151209,000000,51.8556,52.6558,51.4132,51.7455,9070336.1373825,0
+AIG.US,D,20151210,000000,51.6531,51.8035,50.6818,50.7438,17106301.886285,0
+AIG.US,D,20151211,000000,49.9053,50.2799,49.2496,49.4835,18235724.52826,0
+AIG.US,D,20151214,000000,49.7008,49.7155,48.2096,48.6186,17968576.801065,0
+AIG.US,D,20151215,000000,49.6585,50.3251,49.2496,49.8808,14284490.945986,0
+AIG.US,D,20151216,000000,50.3251,50.8401,49.4925,50.7074,13848540.70339,0
+AIG.US,D,20151217,000000,50.8952,51.1389,50.0233,50.04,9923744.3779175,0
+AIG.US,D,20151218,000000,49.8571,49.9053,48.94,49.5995,32573455.193915,0
+AIG.US,D,20151221,000000,49.8876,50.2652,49.5995,49.9053,8918330.0490658,0
+AIG.US,D,20151222,000000,50.1893,50.7369,49.865,50.5393,8757760.4380553,0
+AIG.US,D,20151223,000000,50.7143,51.1891,50.554,51.1045,7300804.9247206,0
+AIG.US,D,20151224,000000,51.1389,51.6727,51.1045,51.3464,3076787.8447919,0
+AIG.US,D,20151228,000000,50.9895,51.3464,50.7723,51.2618,4295244.4698598,0
+AIG.US,D,20151229,000000,51.6531,52.2114,51.5793,52.0472,5102464.8248092,0
+AIG.US,D,20151230,000000,52.0138,52.4483,51.8035,52.0198,5712259.2576068,0
+AIG.US,D,20151231,000000,51.8468,52.2114,51.5636,51.5715,5899572.3288325,0
+AIG.US,D,20160104,000000,50.4824,50.8234,49.7824,50.2896,12631463.519612,0
+AIG.US,D,20160105,000000,50.3073,50.7211,50.1677,50.4646,9411836.3604384,0
+AIG.US,D,20160106,000000,49.8267,49.8876,49.4835,49.7224,11534309.224018,0
+AIG.US,D,20160107,000000,48.708,49.5179,48.4593,48.536,10755482.368938,0
+AIG.US,D,20160108,000000,48.94,49.1041,47.6847,47.8105,9952640.4176079,0
+AIG.US,D,20160111,000000,48.1761,48.2657,47.3004,48.0101,11580887.747844,0
+AIG.US,D,20160112,000000,48.4337,48.591,47.6847,48.2332,10273702.32581,0
+AIG.US,D,20160113,000000,49.2339,49.3902,47.0182,47.1588,15152377.216334,0
+AIG.US,D,20160114,000000,47.2521,48.1152,46.9179,47.6847,10957394.527141,0
+AIG.US,D,20160115,000000,46.1345,46.8697,46.0332,46.6791,14038354.266274,0
+AIG.US,D,20160119,000000,47.0457,47.5107,46.4697,46.737,12241944.294214,0
+AIG.US,D,20160120,000000,45.3628,46.3704,44.5145,45.811,19477989.740299,0
+AIG.US,D,20160121,000000,45.8641,46.7036,45.811,46.0303,9957266.02199,0
+AIG.US,D,20160122,000000,46.8963,47.377,46.3192,46.8963,11466357.498504,0
+AIG.US,D,20160125,000000,46.7527,46.9946,46.0401,46.0706,12288659.134511,0
+AIG.US,D,20160126,000000,46.7941,47.1371,46.2563,46.5287,14186364.450915,0
+AIG.US,D,20160127,000000,46.2053,46.6181,45.3323,45.3864,18225275.972596,0
+AIG.US,D,20160128,000000,45.7796,46.0224,45.0885,45.5299,14626725.650318,0
+AIG.US,D,20160129,000000,45.8277,47.0015,45.6793,47.0015,12987077.583705,0
+AIG.US,D,20160201,000000,46.451,47.2855,46.0863,46.8462,14757112.353474,0
+AIG.US,D,20160202,000000,46.1709,46.3704,45.9025,46.0479,15372128.520886,0
+AIG.US,D,20160203,000000,46.0863,46.0863,43.6652,45.1987,21035945.584724,0
+AIG.US,D,20160204,000000,45.0787,45.5869,44.6816,44.9539,14764453.09709,0
+AIG.US,D,20160205,000000,44.8654,44.946,43.6917,44.4162,16000405.02547,0
+AIG.US,D,20160208,000000,43.6967,43.8136,43.1491,43.5246,19033016.161247,0
+AIG.US,D,20160209,000000,42.7824,43.9985,42.6891,43.4823,13538767.629986,0
+AIG.US,D,20160210,000000,43.8805,44.4869,43.6239,43.6475,12306885.867239,0
+AIG.US,D,20160211,000000,42.4835,42.8326,41.9261,42.0432,22643794.274303,0
+AIG.US,D,20160212,000000,43.0655,45.1466,42.7166,44.1055,21043780.729864,0
+AIG.US,D,20160216,000000,44.1055,44.5145,43.1088,43.3241,15900768.876363,0
+AIG.US,D,20160217,000000,43.8569,44.5046,43.4823,43.8313,11876175.670424,0
+AIG.US,D,20160218,000000,43.2425,43.5148,42.8993,43.2061,10365229.679551,0
+AIG.US,D,20160219,000000,43.1904,43.2149,42.6891,42.8826,10929972.536438,0
+AIG.US,D,20160222,000000,43.3161,43.4901,43.1265,43.3585,8675434.4460112,0
+AIG.US,D,20160223,000000,43.2808,43.2994,42.2771,42.4915,8278513.4397734,0
+AIG.US,D,20160224,000000,41.9576,42.5504,41.8014,42.3774,9104498.6723192,0
+AIG.US,D,20160225,000000,42.2771,42.8129,41.9341,42.75,9794845.9657693,0
+AIG.US,D,20160226,000000,43.1736,43.1943,42.4168,42.518,10593594.353863,0
+AIG.US,D,20160229,000000,42.5249,42.5455,41.7758,41.7758,14109433.13229,0
+AIG.US,D,20160301,000000,42.1356,43.2494,41.9341,43.1736,13921878.964025,0
+AIG.US,D,20160302,000000,43.1491,43.3752,42.6595,43.1343,9165153.397561,0
+AIG.US,D,20160303,000000,43.1825,43.5787,42.8826,43.499,11370253.370161,0
+AIG.US,D,20160304,000000,43.6396,44.1055,43.268,43.5246,26091920.389683,0
+AIG.US,D,20160307,000000,43.1825,43.8735,42.8414,43.8234,9207022.8994646,0
+AIG.US,D,20160308,000000,43.3752,43.8313,42.915,43.2149,9779784.0131674,0
+AIG.US,D,20160309,000000,43.4577,43.499,42.7657,42.9328,7130746.0597679,0
+AIG.US,D,20160310,000000,43.0006,43.5697,42.5641,43.1589,6400517.0433812,0
+AIG.US,D,20160311,000000,43.5443,44.3384,43.4705,44.2893,8677971.5600048,0
+AIG.US,D,20160314,000000,44.0377,44.5489,44.0122,44.2717,7699516.3562306,0
+AIG.US,D,20160315,000000,43.9975,44.4171,43.5787,44.4004,8199246.4299981,0
+AIG.US,D,20160316,000000,44.1802,44.6226,44.0554,44.307,7745359.3814939,0
+AIG.US,D,20160317,000000,44.2973,44.7839,43.8559,44.5332,6911775.0144122,0
+AIG.US,D,20160318,000000,44.6914,45.1515,44.6482,44.9755,11830938.948264,0
+AIG.US,D,20160321,000000,44.7839,45.236,44.5233,44.8595,5448004.6948854,0
+AIG.US,D,20160322,000000,44.8418,45.2271,44.5587,44.9834,7287904.7071775,0
+AIG.US,D,20160323,000000,44.9834,45.2606,44.6659,44.7505,7663475.9093324,0
+AIG.US,D,20160324,000000,44.3562,44.432,43.9975,44.3651,6699309.5199743,0
+AIG.US,D,20160328,000000,44.4889,44.8792,44.4093,44.7258,6137526.9685083,0
+AIG.US,D,20160329,000000,44.5833,44.9716,44.3729,44.7091,8696589.9482607,0
+AIG.US,D,20160330,000000,45.3303,45.9713,45.0295,45.6538,10001902.544769,0
+AIG.US,D,20160331,000000,45.6449,45.9143,45.178,45.2606,9918791.2070937,0
+AIG.US,D,20160401,000000,45.1014,46.0499,44.9755,45.9644,7716518.2753062,0
+AIG.US,D,20160404,000000,45.9566,45.9713,45.4876,45.5555,6333091.2552922,0
+AIG.US,D,20160405,000000,45.1681,45.4199,44.8694,44.9499,7874147.9266368,0
+AIG.US,D,20160406,000000,44.8516,45.3854,44.7759,45.3116,6648753.4036396,0
+AIG.US,D,20160407,000000,44.9431,45.0934,44.2225,44.4722,6710143.6274448,0
+AIG.US,D,20160408,000000,44.7505,44.9352,44.423,44.5154,5962053.0843945,0
+AIG.US,D,20160411,000000,44.7505,45.0198,44.6295,44.7258,6186400.4920019,0
+AIG.US,D,20160412,000000,44.7681,45.1111,44.5027,45.0433,14086875.808436,0
+AIG.US,D,20160413,000000,45.2842,46.1836,45.2842,46.1748,7736842.6540062,0
+AIG.US,D,20160414,000000,46.0598,46.5454,45.9044,46.2731,7085750.4346476,0
+AIG.US,D,20160415,000000,46.5522,46.5522,45.9398,46.0155,8263742.4312782,0
+AIG.US,D,20160418,000000,45.987,46.3173,45.7364,46.2888,10378907.104428,0
+AIG.US,D,20160419,000000,46.3851,46.9336,46.2888,46.6584,4703114.5370089,0
+AIG.US,D,20160420,000000,46.7263,47.2148,46.6859,46.9946,4379843.081255,0
+AIG.US,D,20160421,000000,46.8078,47.0919,46.4746,46.4913,6309425.0885132,0
+AIG.US,D,20160422,000000,46.625,47.0712,46.5091,47.0545,7164621.7197463,0
+AIG.US,D,20160425,000000,46.735,46.9592,46.4018,46.853,5093173.9418489,0
+AIG.US,D,20160426,000000,46.853,47.4526,46.7095,47.3554,5952954.4686933,0
+AIG.US,D,20160427,000000,47.3121,47.6591,47.1765,47.4211,7512761.7756153,0
+AIG.US,D,20160428,000000,47.0644,47.4478,46.6771,46.7517,8134023.0684511,0
+AIG.US,D,20160429,000000,46.5738,46.9179,46.2888,46.744,9292102.6876517,0
+AIG.US,D,20160502,000000,47.2148,47.5638,46.8009,47.3878,10877961.699571,0
+AIG.US,D,20160503,000000,46.105,46.9415,46.0244,46.8453,14305288.363181,0
+AIG.US,D,20160504,000000,46.3331,46.4322,45.5968,45.931,10913377.532197,0
+AIG.US,D,20160505,000000,45.9044,46.0803,45.6793,45.8966,9268390.7429539,0
+AIG.US,D,20160506,000000,45.5869,46.1266,45.5378,46.0893,8224328.6604013,0
+AIG.US,D,20160509,000000,46.0431,46.4165,45.8474,46.2642,7020373.4627507,0
+AIG.US,D,20160510,000000,46.3851,47.6886,46.3282,47.1862,7290036.9409106,0
+AIG.US,D,20160511,000000,47.1194,47.3967,46.8009,46.859,8297930.3983921,0
+AIG.US,D,20160512,000000,47.0644,47.2688,46.8078,47.1381,9202293.5317998,0
+AIG.US,D,20160513,000000,47.085,47.4812,46.567,46.6073,7093078.9708184,0
+AIG.US,D,20160516,000000,46.4322,46.8078,46.2563,46.2888,7664406.7270164,0
+AIG.US,D,20160517,000000,46.4078,46.7517,46.1571,46.394,9984775.4993814,0
+AIG.US,D,20160518,000000,46.3173,47.5372,46.2338,47.491,10110041.179344,0
+AIG.US,D,20160519,000000,47.1862,47.4526,46.7517,47.1962,9362449.106966,0
+AIG.US,D,20160520,000000,47.4369,48.1507,47.3465,47.7083,7523662.0067464,0
+AIG.US,D,20160523,000000,47.6306,47.8075,47.4812,47.6493,6581269.6301865,0
+AIG.US,D,20160524,000000,47.9138,48.4849,47.8409,48.3177,7831785.0404963,0
+AIG.US,D,20160525,000000,48.416,48.8712,48.416,48.6116,6137936.9352041,0
+AIG.US,D,20160526,000000,48.3983,48.5595,48.2657,48.359,5432119.7570306,0
+AIG.US,D,20160527,000000,48.4435,48.8455,48.3816,48.8358,6681617.880254,0
+AIG.US,D,20160531,000000,48.9104,49.058,48.3177,48.4672,12588746.617565,0
+AIG.US,D,20160601,000000,48.0907,48.4849,47.7416,48.3521,7070260.2041825,0
+AIG.US,D,20160602,000000,48.3364,48.4759,48.0611,48.4347,7518209.3479632,0
+AIG.US,D,20160603,000000,47.7997,48.1751,47.4713,47.9491,7599250.5064172,0
+AIG.US,D,20160606,000000,47.7083,48.2332,47.7083,47.9736,6856020.5610658,0
+AIG.US,D,20160607,000000,47.9924,48.2175,47.7722,47.781,6180757.6005335,0
+AIG.US,D,20160608,000000,47.781,48.0169,47.5963,47.664,6847253.5809549,0
+AIG.US,D,20160609,000000,47.4193,47.5047,47.1508,47.2433,8652724.5290935,0
+AIG.US,D,20160610,000000,46.739,46.8393,46.1472,46.3085,9617462.6337942,0
+AIG.US,D,20160613,000000,45.986,46.4342,45.7865,45.8101,6474911.2480124,0
+AIG.US,D,20160614,000000,45.7177,45.8277,45.0877,45.466,9954489.8455311,0
+AIG.US,D,20160615,000000,45.696,45.819,45.0699,45.1131,8075922.7510835,0
+AIG.US,D,20160616,000000,44.7602,45.2144,44.423,45.1633,7569575.2248187,0
+AIG.US,D,20160617,000000,45.1633,45.2311,44.7602,44.9844,11351504.769159,0
+AIG.US,D,20160620,000000,45.6026,45.8798,45.2183,45.2468,6185329.2887,0
+AIG.US,D,20160621,000000,45.5083,45.525,45.1043,45.2979,6391770.409012,0
+AIG.US,D,20160622,000000,45.4247,45.7256,45.181,45.2066,5679674.5349411,0
+AIG.US,D,20160623,000000,45.6411,46.0726,45.6411,46.0726,5076276.8033431,0
+AIG.US,D,20160624,000000,43.8509,44.4073,42.6467,42.7126,17703115.735859,0
+AIG.US,D,20160627,000000,42.0461,42.1061,40.7663,41.0858,14629672.731008,0
+AIG.US,D,20160628,000000,41.9813,42.0058,41.0936,41.9528,11675622.607768,0
+AIG.US,D,20160629,000000,42.4581,43.3486,42.2319,43.3348,10176036.661789,0
+AIG.US,D,20160630,000000,43.7045,44.5666,43.3732,44.54,12435838.195603,0
+AIG.US,D,20160701,000000,44.3365,44.8841,44.2618,44.5223,7330189.2622123,0
+AIG.US,D,20160705,000000,44.1015,44.1615,42.9732,43.1275,11134646.629081,0
+AIG.US,D,20160706,000000,42.8983,43.1923,42.2761,43.1668,9879372.3497813,0
+AIG.US,D,20160707,000000,43.4115,43.9169,43.2169,43.6376,9041457.3915727,0
+AIG.US,D,20160708,000000,44.2785,44.6914,44.1174,44.6383,7788254.3087806,0
+AIG.US,D,20160711,000000,44.8605,45.0335,44.6088,44.8782,6068570.163354,0
+AIG.US,D,20160712,000000,45.1987,45.7108,45.1711,45.356,9445292.8981371,0
+AIG.US,D,20160713,000000,45.4916,45.6026,45.0305,45.3146,5220383.6574336,0
+AIG.US,D,20160714,000000,45.8367,46.0588,45.5515,45.8101,6666378.9196992,0
+AIG.US,D,20160715,000000,45.9949,46.096,45.6174,45.8464,5564046.6328354,0
+AIG.US,D,20160718,000000,45.7521,46.1305,45.696,45.9467,4644115.9551439,0
+AIG.US,D,20160719,000000,45.7108,45.9123,45.5663,45.8641,4153531.2922836,0
+AIG.US,D,20160720,000000,45.9634,46.2131,45.7432,45.9556,4370275.4962071,0
+AIG.US,D,20160721,000000,45.8946,46.0145,45.6341,45.7177,4941039.6753591,0
+AIG.US,D,20160722,000000,45.819,46.0421,45.7618,45.9949,3449338.7215871,0
+AIG.US,D,20160725,000000,45.9949,46.096,45.8022,46.0322,4032297.1210444,0
+AIG.US,D,20160726,000000,46.0322,46.2495,45.8022,46.0588,3502393.2950062,0
+AIG.US,D,20160727,000000,45.986,46.1659,45.819,45.9949,5680831.1903584,0
+AIG.US,D,20160728,000000,45.819,46.2338,45.7618,46.1384,3925076.079421,0
+AIG.US,D,20160729,000000,45.8367,46.0234,45.6174,45.8464,7050262.3746373,0
+AIG.US,D,20160801,000000,45.8641,46.1217,45.6026,45.6508,7295547.5850579,0
+AIG.US,D,20160802,000000,45.6341,45.8022,45.4149,45.5928,7169502.663187,0
+AIG.US,D,20160803,000000,47.9245,49.0363,47.8342,48.9271,18337106.342008,0
+AIG.US,D,20160804,000000,48.9184,49.055,48.4907,48.5173,9786546.9377181,0
+AIG.US,D,20160805,000000,49.055,49.8217,48.9438,49.7677,7054524.8075294,0
+AIG.US,D,20160808,000000,50.0449,50.3682,49.919,50.0134,6392461.1469437,0
+AIG.US,D,20160809,000000,49.928,50.15,49.7677,49.9102,4324432.4709438,0
+AIG.US,D,20160810,000000,49.9102,50.0311,49.6085,49.6881,4210742.5007378,0
+AIG.US,D,20160811,000000,49.8541,50.1452,49.805,49.8384,4090182.7908369,0
+AIG.US,D,20160812,000000,49.5504,49.6615,49.4443,49.5583,3131464.9911138,0
+AIG.US,D,20160815,000000,49.7038,49.9741,49.6419,49.8718,4091196.008775,0
+AIG.US,D,20160816,000000,49.6704,50.1639,49.4748,49.9466,4556036.1873388,0
+AIG.US,D,20160817,000000,49.9023,50.0223,49.6349,49.7117,4914950.3307403,0
+AIG.US,D,20160818,000000,49.7775,49.9829,49.5189,49.6704,4461520.044138,0
+AIG.US,D,20160819,000000,49.5189,49.6704,49.2231,49.5661,4602412.2710354,0
+AIG.US,D,20160822,000000,49.6085,49.7628,49.4236,49.6802,4267802.1334159,0
+AIG.US,D,20160823,000000,49.8935,49.9829,49.6802,49.7038,4746537.4362935,0
+AIG.US,D,20160824,000000,49.6959,49.9829,49.5189,49.6085,4596269.8916075,0
+AIG.US,D,20160825,000000,49.4845,49.8935,49.46,49.6349,4842987.4422458,0
+AIG.US,D,20160826,000000,49.8315,50.1058,49.4335,49.7038,4685902.0395064,0
+AIG.US,D,20160829,000000,49.8139,50.3103,49.8139,50.0449,4365088.3493533,0
+AIG.US,D,20160830,000000,50.3103,50.3103,49.8718,50.2218,4996837.8720503,0
+AIG.US,D,20160831,000000,50.2759,50.4332,49.9829,50.3821,7201559.4138548,0
+AIG.US,D,20160901,000000,50.4518,50.5207,49.6802,50.0311,5541342.8196402,0
+AIG.US,D,20160902,000000,50.2926,50.502,50.15,50.4095,5152196.938604,0
+AIG.US,D,20160906,000000,50.215,50.3909,49.6802,50.0636,8372073.333113,0
+AIG.US,D,20160907,000000,49.9554,50.1157,49.6349,49.9986,5309827.6072216,0
+AIG.US,D,20160908,000000,50.0066,50.1756,49.6615,49.7185,6259813.0145947,0
+AIG.US,D,20160909,000000,49.5661,49.928,49.399,49.4059,8232507.6485763,0
+AIG.US,D,20160912,000000,49.0805,49.8718,48.4564,49.6802,10951385.412321,0
+AIG.US,D,20160913,000000,49.1336,49.4216,48.8632,49.3027,8346666.5881292,0
+AIG.US,D,20160914,000000,49.2614,49.6419,49.0177,49.1788,7054691.6426117,0
+AIG.US,D,20160915,000000,49.1101,49.8718,49.0078,49.6085,7722962.7889988,0
+AIG.US,D,20160916,000000,49.285,49.3253,48.8742,49.0245,26340172.009248,0
+AIG.US,D,20160919,000000,49.2379,49.5661,48.8231,48.9754,7885545.6111534,0
+AIG.US,D,20160920,000000,49.1867,49.2112,48.9223,48.9754,6014309.0874505,0
+AIG.US,D,20160921,000000,49.2112,49.4128,48.7247,49.1867,9843167.102375,0
+AIG.US,D,20160922,000000,49.3116,49.9918,49.2546,49.9485,7782049.8748404,0
+AIG.US,D,20160923,000000,49.8876,50.0557,49.6517,49.7264,7448677.7756051,0
+AIG.US,D,20160926,000000,49.4835,49.4835,49.1602,49.3204,5781708.4297107,0
+AIG.US,D,20160927,000000,49.2289,49.8945,49.0245,49.5426,6363767.5473837,0
+AIG.US,D,20160928,000000,49.7687,50.4056,49.6517,50.3781,7127344.2517508,0
+AIG.US,D,20160929,000000,50.2512,50.6857,49.3027,49.4482,8566759.7011412,0
+AIG.US,D,20160930,000000,49.7873,50.4646,49.7873,50.2425,7568563.0241676,0
+AIG.US,D,20161003,000000,50.1176,50.209,49.5259,49.8876,5154808.3145548,0
+AIG.US,D,20161004,000000,49.806,50.1776,49.6349,50.0243,7017452.8315255,0
+AIG.US,D,20161005,000000,50.2866,51.0406,50.2425,50.7173,6143051.8546747,0
+AIG.US,D,20161006,000000,50.7684,50.9109,50.3859,50.7586,5812220.9385814,0
+AIG.US,D,20161007,000000,50.8037,51.1762,50.4725,50.8549,5498117.2740503,0
+AIG.US,D,20161010,000000,51.08,51.4211,51.08,51.1762,4057902.23701,0
+AIG.US,D,20161011,000000,50.8952,51.1252,50.3821,50.6857,5940886.391987,0
+AIG.US,D,20161012,000000,50.8804,51.543,50.7173,51.1762,6406983.9373897,0
+AIG.US,D,20161013,000000,50.6347,50.7408,49.8945,50.4568,7216220.5553446,0
+AIG.US,D,20161014,000000,50.9198,51.3867,50.6081,50.6857,6057072.7847032,0
+AIG.US,D,20161017,000000,50.8283,51.2048,50.7173,51.0495,6037809.4364344,0
+AIG.US,D,20161018,000000,51.4034,51.6531,51.1252,51.2186,4757418.33897,0
+AIG.US,D,20161019,000000,51.194,51.6492,51.194,51.4034,5264066.9822125,0
+AIG.US,D,20161020,000000,51.2186,51.3887,50.6435,50.8627,5166306.7104928,0
+AIG.US,D,20161021,000000,50.4056,50.8804,50.2956,50.8037,4713532.5740612,0
+AIG.US,D,20161024,000000,51.0406,51.2254,50.964,51.0731,4024956.3774287,0
+AIG.US,D,20161025,000000,51.0564,51.307,50.9383,51.2678,4066560.3674027,0
+AIG.US,D,20161026,000000,51.0564,51.9637,50.9383,51.7425,7776616.5445118,0
+AIG.US,D,20161027,000000,52.0218,52.521,51.7494,52.0069,11718685.387424,0
+AIG.US,D,20161028,000000,52.1918,52.4208,51.6157,51.887,8287215.3135107,0
+AIG.US,D,20161031,000000,52.1161,52.462,52.0218,52.242,6968971.9808472,0
+AIG.US,D,20161101,000000,52.3009,52.3353,50.7221,51.3788,9829448.9860144,0
+AIG.US,D,20161102,000000,51.3356,51.7494,51.0072,51.2678,8689909.4239642,0
+AIG.US,D,20161103,000000,49.2289,49.4128,48.5585,49.2379,15431308.179853,0
+AIG.US,D,20161104,000000,49.3027,49.397,48.5733,48.5832,10318256.448335,0
+AIG.US,D,20161107,000000,49.2781,50.2178,49.2112,50.1933,11592657.759434,0
+AIG.US,D,20161108,000000,50.0469,50.6947,49.7117,50.3781,10899651.27754,0
+AIG.US,D,20161109,000000,50.8804,51.7848,50.5492,51.5893,15378199.690218,0
+AIG.US,D,20161110,000000,52.0875,53.7449,52.0718,53.5208,14813863.748166,0
+AIG.US,D,20161111,000000,53.2829,53.7517,53.106,53.6122,11424911.188029,0
+AIG.US,D,20161114,000000,53.9031,54.8017,53.8088,54.5726,11270116.715808,0
+AIG.US,D,20161115,000000,54.1293,54.6984,53.9631,54.6984,10142802.909963,0
+AIG.US,D,20161116,000000,54.1381,54.6316,53.7262,54.2748,7283530.3727058,0
+AIG.US,D,20161117,000000,54.147,54.5795,54.147,54.3849,7356395.5948461,0
+AIG.US,D,20161118,000000,54.3072,54.3849,53.7262,54.1146,5269753.6170256,0
+AIG.US,D,20161121,000000,54.1902,54.4016,53.9031,54.1213,4923337.862768,0
+AIG.US,D,20161122,000000,54.2148,54.2924,53.4205,54.1902,7826240.8258752,0
+AIG.US,D,20161123,000000,54.3072,54.606,54.0378,54.4684,5319695.2919601,0
+AIG.US,D,20161125,000000,54.2059,54.6797,54.2059,54.5628,2449416.725715,0
+AIG.US,D,20161128,000000,54.1735,54.6138,53.5915,53.6044,7512721.0841318,0
+AIG.US,D,20161129,000000,53.7517,53.8353,53.5562,53.5818,5699988.7407702,0
+AIG.US,D,20161130,000000,53.9297,54.2423,53.621,53.621,9007943.8857971,0
+AIG.US,D,20161201,000000,53.9031,54.3151,53.8501,54.2846,7018467.0667507,0
+AIG.US,D,20161202,000000,54.2659,54.3592,53.9297,53.9769,6664114.4386448,0
+AIG.US,D,20161205,000000,54.3072,54.375,54.0427,54.375,5479658.599867,0
+AIG.US,D,20161206,000000,54.6394,54.7693,54.258,54.6316,5801073.5066882,0
+AIG.US,D,20161207,000000,54.7082,55.304,54.6394,55.2421,6001452.6132522,0
+AIG.US,D,20161208,000000,55.2961,56.2467,55.1417,56.0098,6099621.8343805,0
+AIG.US,D,20161209,000000,55.9921,56.1543,55.7158,56.0195,7700729.9797247,0
+AIG.US,D,20161212,000000,56.2319,56.3509,55.2961,55.8378,7714710.5561536,0
+AIG.US,D,20161213,000000,56.1031,56.4433,55.6686,56.4276,6044394.335745,0
+AIG.US,D,20161214,000000,55.9439,57.0154,55.6686,56.172,7771671.5119845,0
+AIG.US,D,20161215,000000,56.3853,57.04,56.2741,56.3253,7225627.4090328,0
+AIG.US,D,20161216,000000,56.4433,56.7421,56.1543,56.4196,17359237.095595,0
+AIG.US,D,20161219,000000,56.4433,56.7421,55.822,56.6222,8957912.689599,0
+AIG.US,D,20161220,000000,56.7932,56.9967,56.4353,56.6752,4789550.3688823,0
+AIG.US,D,20161221,000000,56.6566,56.9023,56.3509,56.7234,3598697.828905,0
+AIG.US,D,20161222,000000,56.3597,56.8267,56.1198,56.3597,3581206.5947408,0
+AIG.US,D,20161223,000000,56.3597,56.5878,56.2034,56.514,2415844.2172883,0
+AIG.US,D,20161227,000000,56.6222,56.9475,56.5229,56.7598,3812990.3709502,0
+AIG.US,D,20161228,000000,56.7421,56.8177,56.053,56.0619,2834095.6991547,0
+AIG.US,D,20161229,000000,56.164,56.3273,55.6863,55.7365,3921243.9589664,0
+AIG.US,D,20161230,000000,55.6529,55.9262,55.413,55.5772,5284912.2119006,0
+AIG.US,D,20170103,000000,56.1198,56.172,55.0474,55.413,8604718.7514845,0
+AIG.US,D,20170104,000000,55.7277,56.342,55.5487,56.1346,5753416.6585498,0
+AIG.US,D,20170105,000000,56.0019,56.2241,55.2508,55.822,4816174.8065086,0
+AIG.US,D,20170106,000000,56.6488,57.0773,56.3253,56.8541,6577163.8595056,0
+AIG.US,D,20170109,000000,56.7509,56.9023,56.2241,56.4875,5105978.5344058,0
+AIG.US,D,20170110,000000,56.514,57.4145,56.3853,57.1844,5819567.7859196,0
+AIG.US,D,20170111,000000,56.8768,57.2424,56.4353,56.9721,5587660.9179728,0
+AIG.US,D,20170112,000000,56.6399,56.6831,55.9518,56.3764,6526868.1686651,0
+AIG.US,D,20170113,000000,56.281,56.9387,56.2653,56.46,6323951.9481075,0
+AIG.US,D,20170117,000000,55.9095,56.514,55.704,56.2151,6057888.6489465,0
+AIG.US,D,20170118,000000,56.4511,56.5622,56.0452,56.3686,5821577.9452024,0
+AIG.US,D,20170119,000000,56.5446,56.7165,56.1288,56.4099,5169303.6382495,0
+AIG.US,D,20170120,000000,56.4099,57.3968,56.3853,56.6222,10484185.127716,0
+AIG.US,D,20170123,000000,56.6065,56.6143,55.6863,55.7277,6699018.5758675,0
+AIG.US,D,20170124,000000,56.0275,56.1031,55.6018,55.7365,7656765.8837102,0
+AIG.US,D,20170125,000000,55.9262,56.2241,55.6776,55.9262,7989779.897891,0
+AIG.US,D,20170126,000000,56.172,56.5042,55.7816,56.1807,5710091.4188256,0
+AIG.US,D,20170127,000000,56.164,56.2064,55.304,55.4936,6595909.4086475,0
+AIG.US,D,20170130,000000,55.2695,55.2695,54.4782,55.2175,6051653.6963937,0
+AIG.US,D,20170131,000000,55.0995,55.4317,54.5018,54.6817,7280398.1457667,0
+AIG.US,D,20170201,000000,55.0995,55.3128,54.5107,54.6916,5511852.6842915,0
+AIG.US,D,20170202,000000,54.3505,54.9845,54.2502,54.5637,5325565.0384488,0
+AIG.US,D,20170203,000000,55.2872,55.4671,54.8872,55.2607,5147969.0934727,0
+AIG.US,D,20170206,000000,54.9216,55.3571,54.8872,55.2263,3374408.4066614,0
+AIG.US,D,20170207,000000,55.476,55.5231,55.1065,55.2095,4284172.317211,0
+AIG.US,D,20170208,000000,55.0563,55.3481,54.8872,55.2332,3738543.2673905,0
+AIG.US,D,20170209,000000,55.3481,55.8093,55.2558,55.5861,6314121.9029913,0
+AIG.US,D,20170210,000000,55.6609,56.0619,55.6107,55.8318,5964709.2209771,0
+AIG.US,D,20170213,000000,55.9439,56.4196,55.8642,56.281,5369025.5773556,0
+AIG.US,D,20170214,000000,56.5307,56.9514,56.3853,56.921,9251861.8623736,0
+AIG.US,D,20170215,000000,53.219,53.6024,51.4063,51.7799,44912435.451444,0
+AIG.US,D,20170216,000000,51.7376,53.3459,51.6521,52.992,16739140.596474,0
+AIG.US,D,20170217,000000,52.8376,53.1836,52.5978,53.1836,9153109.7357447,0
+AIG.US,D,20170221,000000,53.4068,54.1036,53.1934,53.9572,11041153.876689,0
+AIG.US,D,20170222,000000,53.6958,54.836,53.6358,54.3151,11759216.139522,0
+AIG.US,D,20170223,000000,54.664,54.6916,54.3592,54.4782,7143646.277311,0
+AIG.US,D,20170224,000000,54.1971,54.2138,53.7961,54.146,7591532.3492923,0
+AIG.US,D,20170227,000000,54.0782,54.896,54.0614,54.4625,10035595.093071,0
+AIG.US,D,20170228,000000,54.258,54.7082,54.2049,54.3937,9411480.3099582,0
+AIG.US,D,20170301,000000,55.0828,55.2263,54.777,54.9982,11912449.076065,0
+AIG.US,D,20170302,000000,54.9629,55.0828,54.3338,54.375,8030393.0502428,0
+AIG.US,D,20170303,000000,54.3415,54.777,54.2649,54.6463,5452531.62242,0
+AIG.US,D,20170306,000000,54.2924,54.4694,53.9267,54.2738,6234746.0434978,0
+AIG.US,D,20170307,000000,54.1971,54.258,53.3163,53.9926,9572280.8451371,0
+AIG.US,D,20170308,000000,54.3338,54.5018,53.856,53.9848,6892197.3244337,0
+AIG.US,D,20170309,000000,54.9216,55.0995,53.5699,53.7871,10064485.029039,0
+AIG.US,D,20170310,000000,53.856,53.9494,53.4992,53.6771,5881170.622726,0
+AIG.US,D,20170313,000000,53.0037,54.1607,52.8661,54.0378,9656945.580193,0
+AIG.US,D,20170314,000000,53.6691,53.9013,53.3803,53.7784,5999300.0337773,0
+AIG.US,D,20170315,000000,53.9592,54.2168,53.7784,54.0801,6854495.6477232,0
+AIG.US,D,20170316,000000,54.0123,54.2875,53.6908,53.8068,6063812.3116508,0
+AIG.US,D,20170317,000000,53.5758,53.9238,53.0528,53.3881,19242783.81033,0
+AIG.US,D,20170320,000000,53.2082,53.7488,52.9251,53.3439,5374311.4010567,0
+AIG.US,D,20170321,000000,53.6082,53.6082,52.6538,52.8238,8543544.1925417,0
+AIG.US,D,20170322,000000,52.6685,52.8828,52.2597,52.3775,8672661.3214136,0
+AIG.US,D,20170323,000000,52.4385,52.9368,52.344,52.464,8061042.8928702,0
+AIG.US,D,20170324,000000,52.6006,52.8327,51.6953,52.0689,9899172.8256318,0
+AIG.US,D,20170327,000000,51.4378,52.2783,51.2235,52.1141,7748209.81991,0
+AIG.US,D,20170328,000000,51.9077,53.2426,51.8486,52.9094,7581186.5396233,0
+AIG.US,D,20170329,000000,52.6842,52.932,52.6086,52.8327,6278250.3257494,0
+AIG.US,D,20170330,000000,52.7962,53.7881,52.7541,53.5159,5502832.3996961,0
+AIG.US,D,20170331,000000,53.3803,53.7488,53.2426,53.396,6191970.1388002,0
+AIG.US,D,20170403,000000,53.396,53.507,52.464,52.8484,6031537.8615465,0
+AIG.US,D,20170404,000000,52.7805,53.2514,52.6006,53.1807,5323659.6597359,0
+AIG.US,D,20170405,000000,53.4825,53.6858,52.645,52.7039,5373816.9995327,0
+AIG.US,D,20170406,000000,52.6006,53.0893,52.5063,52.8917,4516111.7383446,0
+AIG.US,D,20170407,000000,52.6183,52.8749,52.4208,52.464,5667219.8891419,0
+AIG.US,D,20170410,000000,52.523,52.932,52.4002,52.5829,5566419.963608,0
+AIG.US,D,20170411,000000,52.4129,52.523,51.7966,51.9931,7187912.5075903,0
+AIG.US,D,20170412,000000,51.4781,51.713,51.0908,51.4653,8789145.7792462,0
+AIG.US,D,20170413,000000,51.309,51.5725,50.8892,50.9326,6954285.4071802,0
+AIG.US,D,20170417,000000,50.9846,51.371,50.7801,51.2558,6944234.6107662,0
+AIG.US,D,20170418,000000,50.967,51.2501,50.7173,50.8892,5660426.4459786,0
+AIG.US,D,20170419,000000,51.1635,51.3012,50.208,50.4459,7162008.3092211,0
+AIG.US,D,20170420,000000,50.5894,51.7356,50.4027,51.0358,10987602.867172,0
+AIG.US,D,20170421,000000,50.9423,51.0593,50.5325,50.5717,7568230.3712904,0
+AIG.US,D,20170424,000000,51.2314,51.2835,50.8106,51.0515,9266353.1169199,0
+AIG.US,D,20170425,000000,51.3257,51.5725,51.2314,51.3768,9775802.3515112,0
+AIG.US,D,20170426,000000,51.3257,52.0178,51.2531,51.4555,14507422.289969,0
+AIG.US,D,20170427,000000,51.4957,52.523,51.4211,52.3009,8020782.7391372,0
+AIG.US,D,20170428,000000,52.2144,52.4463,52.062,52.0954,5638511.0302755,0
+AIG.US,D,20170501,000000,52.3353,52.9251,52.232,52.6941,6756388.4811072,0
+AIG.US,D,20170502,000000,52.6006,53.0804,52.5063,52.6263,6077880.3747692,0
+AIG.US,D,20170503,000000,52.5132,52.9497,52.3962,52.6351,8798204.7207508,0
+AIG.US,D,20170504,000000,53.8157,54.2944,53.5405,53.6024,9926951.8841011,0
+AIG.US,D,20170505,000000,53.6771,53.8413,53.5502,53.6358,7081647.7158281,0
+AIG.US,D,20170508,000000,53.6771,53.7135,52.814,52.9595,7578687.0652519,0
+AIG.US,D,20170509,000000,52.9418,53.4048,52.7383,52.8749,7365762.774338,0
+AIG.US,D,20170510,000000,52.7294,52.8582,52.356,52.4906,4624124.2293213,0
+AIG.US,D,20170511,000000,53.7784,53.797,52.7875,52.8484,10637738.509692,0
+AIG.US,D,20170512,000000,52.6685,52.8661,52.1052,52.1652,16928758.840237,0
+AIG.US,D,20170515,000000,52.3864,52.9094,52.3864,52.8749,11012416.533785,0
+AIG.US,D,20170516,000000,53.3094,53.3439,52.8828,53.0961,9309432.1731692,0
+AIG.US,D,20170517,000000,52.4552,52.9005,52.3215,52.6538,15482085.047485,0
+AIG.US,D,20170518,000000,52.5829,52.9261,52.3058,52.5063,11615637.25743,0
+AIG.US,D,20170519,000000,52.6086,52.8484,52.2783,52.344,11349800.813289,0
+AIG.US,D,20170522,000000,52.6941,52.9497,52.3186,52.4994,10813679.328578,0
+AIG.US,D,20170523,000000,52.4817,53.2672,52.352,53.1718,9316488.0764007,0
+AIG.US,D,20170524,000000,53.2259,53.7488,53.1718,53.5405,13994114.485459,0
+AIG.US,D,20170525,000000,53.7557,54.085,53.4982,53.9867,11595669.946498,0
+AIG.US,D,20170526,000000,53.8854,54.6523,53.8068,54.3544,10297649.263825,0
+AIG.US,D,20170530,000000,54.14,55.009,54.1066,54.8242,7414424.7021177,0
+AIG.US,D,20170531,000000,54.8999,54.8999,54.3278,54.4231,8775103.1483049,0
+AIG.US,D,20170601,000000,54.5775,54.775,54.4231,54.6523,6017412.8303513,0
+AIG.US,D,20170602,000000,54.3632,55.0376,54.2689,54.9442,6707480.3698525,0
+AIG.US,D,20170605,000000,54.7406,54.8675,54.5471,54.5952,3801110.4923548,0
+AIG.US,D,20170606,000000,54.3702,54.4408,53.9307,54.1489,4860979.1816566,0
+AIG.US,D,20170607,000000,54.2246,54.2442,53.9514,54.021,4897474.3558825,0
+AIG.US,D,20170608,000000,53.9337,54.9186,53.9337,54.4498,5676152.6870478,0
+AIG.US,D,20170609,000000,54.5952,54.9186,54.1568,54.893,8311913.0093952,0
+AIG.US,D,20170612,000000,55.0139,55.3581,54.6443,54.8606,6546396.0115764,0
+AIG.US,D,20170613,000000,54.9088,55.2981,54.7034,55.2105,5485815.2213142,0
+AIG.US,D,20170614,000000,55.0464,55.3138,54.6954,55.2272,3520569.1633795,0
+AIG.US,D,20170615,000000,54.8517,55.125,54.4595,54.8517,5695441.4674938,0
+AIG.US,D,20170616,000000,54.9885,55.0139,54.6443,54.8331,8855318.2696447,0
+AIG.US,D,20170619,000000,55.125,55.1703,54.774,54.9707,3594922.6765272,0
+AIG.US,D,20170620,000000,54.8429,54.9412,54.4388,54.4881,4545606.9601287,0
+AIG.US,D,20170621,000000,54.9186,54.9609,54.2924,54.3425,5197952.4771777,0
+AIG.US,D,20170622,000000,54.1529,54.3947,54.0083,54.1962,3198566.2646223,0
+AIG.US,D,20170623,000000,54.3072,54.4645,53.9896,54.1715,9837102.0367657,0
+AIG.US,D,20170626,000000,54.3425,54.7122,54.2305,54.3072,4467092.7427974,0
+AIG.US,D,20170627,000000,54.376,55.01,54.3348,54.5048,5801636.0664471,0
+AIG.US,D,20170628,000000,54.7309,55.1417,54.7309,54.8753,4404097.2399699,0
+AIG.US,D,20170629,000000,55.2804,55.4711,54.3682,54.5834,5076636.9229718,0
+AIG.US,D,20170630,000000,54.7309,54.7486,53.5345,53.744,8980059.0294707,0
+AIG.US,D,20170703,000000,53.9996,54.9363,53.9996,54.4026,3756636.7355099,0
+AIG.US,D,20170705,000000,54.4959,54.6267,53.6888,53.9641,8304427.8110132,0
+AIG.US,D,20170706,000000,53.9641,54.8331,53.9543,54.2216,7082559.2050575,0
+AIG.US,D,20170707,000000,54.3515,54.5323,54.1362,54.4556,3818652.5908733,0
+AIG.US,D,20170710,000000,54.2216,54.4104,54.1362,54.2128,3541154.9848606,0
+AIG.US,D,20170711,000000,54.2738,54.3859,53.9228,54.0762,3354385.1449391,0
+AIG.US,D,20170712,000000,54.0762,54.6591,53.972,54.3161,3125414.1675237,0
+AIG.US,D,20170713,000000,54.4645,55.2617,54.3072,55.125,6407653.3122925,0
+AIG.US,D,20170714,000000,54.8429,55.2185,54.5755,55.1065,3219994.3998111,0
+AIG.US,D,20170717,000000,55.0139,55.1988,54.61,55.0553,4032553.4773902,0
+AIG.US,D,20170718,000000,54.8675,55.0818,54.5981,54.8999,4631206.582017,0
+AIG.US,D,20170719,000000,54.9442,55.1801,54.779,55.1801,3329964.151142,0
+AIG.US,D,20170720,000000,55.2018,55.3148,54.8517,55.2105,4006876.1340414,0
+AIG.US,D,20170721,000000,55.1506,55.2518,54.893,55.1879,4121471.4897545,0
+AIG.US,D,20170724,000000,55.1879,55.5437,55.0553,55.4711,3406351.2211756,0
+AIG.US,D,20170725,000000,55.82,56.2339,55.7954,56.1218,5770250.7252562,0
+AIG.US,D,20170726,000000,56.1365,56.281,55.8809,56.0372,5187274.0146315,0
+AIG.US,D,20170727,000000,56.0205,56.7538,55.9518,56.0205,4989928.4581592,0
+AIG.US,D,20170728,000000,56.0874,56.3194,55.9252,56.1041,3302165.764218,0
+AIG.US,D,20170731,000000,56.227,56.4316,55.9871,56.2584,3669519.3212886,0
+AIG.US,D,20170801,000000,56.5012,56.5102,56.1139,56.285,3464024.277967,0
+AIG.US,D,20170802,000000,56.1218,56.6851,55.9547,56.6478,4297534.3830913,0
+AIG.US,D,20170803,000000,56.802,57.85,55.9586,56.7834,9879939.9959756,0
+AIG.US,D,20170804,000000,56.8778,56.9308,55.6923,55.9429,5902990.413443,0
+AIG.US,D,20170807,000000,55.6657,55.9429,55.4435,55.8555,6167147.3166041,0
+AIG.US,D,20170808,000000,55.82,55.9389,55.3511,55.5035,3655206.0919825,0
+AIG.US,D,20170809,000000,55.0239,55.3895,54.7034,55.0239,6516446.0624646,0
+AIG.US,D,20170810,000000,54.779,54.8852,54.085,54.1529,4924286.9916197,0
+AIG.US,D,20170811,000000,54.2748,54.3348,53.735,53.852,4276806.1414181,0
+AIG.US,D,20170814,000000,54.3003,54.4998,54.0123,54.0507,3777127.949292,0
+AIG.US,D,20170815,000000,54.2924,54.5323,54.1529,54.1803,3566108.0198039,0
+AIG.US,D,20170816,000000,54.3248,54.4114,53.9867,54.1283,3090934.2390159,0
+AIG.US,D,20170817,000000,53.9464,53.9464,52.987,53.0117,5939208.8855814,0
+AIG.US,D,20170818,000000,52.8317,53.1502,52.5722,52.7265,5228961.4221465,0
+AIG.US,D,20170821,000000,52.6912,52.7354,52.3647,52.6822,3295313.3184039,0
+AIG.US,D,20170822,000000,52.7354,52.873,52.3824,52.6243,5625374.8021283,0
+AIG.US,D,20170823,000000,52.3303,52.4779,52.1427,52.236,6161807.5766874,0
+AIG.US,D,20170824,000000,52.2547,52.3824,51.7209,51.772,6263329.7760525,0
+AIG.US,D,20170825,000000,51.8418,52.356,51.6875,52.2448,6830933.2442271,0
+AIG.US,D,20170828,000000,52.1427,52.1858,51.8074,52.1427,7651723.1916227,0
+AIG.US,D,20170829,000000,51.7465,51.9352,51.5911,51.7553,5665498.6393916,0
+AIG.US,D,20170830,000000,51.7209,51.8673,51.6609,51.7465,5142109.5198549,0
+AIG.US,D,20170831,000000,51.9263,52.0394,51.6255,51.9873,8492357.3582133,0
+AIG.US,D,20170901,000000,52.0718,52.4601,51.9549,52.178,4358631.6282157,0
+AIG.US,D,20170905,000000,51.945,52.1603,51.1105,51.2745,9723534.14101,0
+AIG.US,D,20170906,000000,51.3336,51.543,51.0761,51.1203,6900282.7221967,0
+AIG.US,D,20170907,000000,51.0505,51.1203,49.9013,50.0872,7734248.5719358,0
+AIG.US,D,20170908,000000,49.8808,51.772,49.7687,51.3847,11713143.207377,0
+AIG.US,D,20170911,000000,51.8831,52.4876,51.5596,52.236,9461608.1484294,0
+AIG.US,D,20170912,000000,52.2969,52.6331,52.181,52.6056,5015969.9902849,0
+AIG.US,D,20170913,000000,52.348,52.4179,52.0098,52.2095,6390401.1405937,0
+AIG.US,D,20170914,000000,52.2821,52.3313,51.5017,51.6856,6229747.0947551,0
+AIG.US,D,20170915,000000,51.5626,51.8811,51.3297,51.5214,10794112.828758,0
+AIG.US,D,20170918,000000,51.5558,51.6756,51.1832,51.3218,8440860.2513238,0
+AIG.US,D,20170919,000000,51.2785,51.6492,51.1655,51.4073,4737405.2501186,0
+AIG.US,D,20170920,000000,51.3651,52.1348,51.3651,51.9529,7000824.2568106,0
+AIG.US,D,20170921,000000,52.0385,52.462,51.9696,52.2821,5037912.8727394,0
+AIG.US,D,20170922,000000,52.1691,52.7157,52.0285,52.462,5100177.9634389,0
+AIG.US,D,20170925,000000,52.1171,52.8749,52.1171,52.7206,5097925.6898296,0
+AIG.US,D,20170926,000000,52.5397,52.582,51.8576,52.2547,8895150.1455142,0
+AIG.US,D,20170927,000000,52.6263,53.163,52.2911,52.9261,6905535.9927111,0
+AIG.US,D,20170928,000000,52.9114,52.992,52.462,52.6842,5664749.9160959,0
+AIG.US,D,20170929,000000,52.9191,53.4726,52.8209,53.047,5007275.2375571,0
+AIG.US,D,20171002,000000,53.333,53.5248,53.0361,53.4569,4472139.5040333,0
+AIG.US,D,20171003,000000,53.3861,53.507,52.9536,53.2553,5118776.0059533,0
+AIG.US,D,20171004,000000,53.2299,53.3172,53.0706,53.2131,2781240.5140047,0
+AIG.US,D,20171005,000000,53.2643,53.7243,53.0843,53.5591,4226145.2445134,0
+AIG.US,D,20171006,000000,53.801,53.9474,53.5758,53.801,4208132.1420739,0
+AIG.US,D,20171009,000000,53.7823,53.8451,53.2347,53.3861,3001364.1456293,0
+AIG.US,D,20171010,000000,52.7118,53.5159,52.7118,53.3861,4738200.7686202,0
+AIG.US,D,20171011,000000,53.333,53.4686,53.101,53.4382,6643576.4296567,0
+AIG.US,D,20171012,000000,53.3606,54.2197,53.2829,54.0507,7206219.6059977,0
+AIG.US,D,20171013,000000,53.9474,54.7613,53.7823,54.5795,8168093.030263,0
+AIG.US,D,20171016,000000,54.7613,55.3501,54.5608,55.2882,7567573.2038326,0
+AIG.US,D,20171017,000000,55.1781,55.3796,54.8489,54.9855,6221350.4071437,0
+AIG.US,D,20171018,000000,55.1998,55.2794,54.6552,54.8203,5141185.8231804,0
+AIG.US,D,20171019,000000,54.6463,56.2987,54.4989,56.23,8311165.3033867,0
+AIG.US,D,20171020,000000,56.462,56.6448,56.0137,56.0579,7945717.125029,0
+AIG.US,D,20171023,000000,56.3066,56.4698,55.9951,56.1316,4754683.8712817,0
+AIG.US,D,20171024,000000,56.1867,56.3322,55.9951,56.281,4403901.9208493,0
+AIG.US,D,20171025,000000,56.3243,56.4973,56.0481,56.2545,4647906.366828,0
+AIG.US,D,20171026,000000,56.5396,56.5573,55.6805,56.0402,4668291.7827531,0
+AIG.US,D,20171027,000000,55.9596,56.0757,55.2794,55.7816,4635887.1199017,0
+AIG.US,D,20171030,000000,55.4799,56.1602,55.4062,55.9764,4663704.8352805,0
+AIG.US,D,20171031,000000,55.8928,56.1248,55.6843,55.8318,3693261.784599,0
+AIG.US,D,20171101,000000,56.0991,56.2447,55.7453,55.8751,3502459.4186667,0
+AIG.US,D,20171102,000000,55.8063,56.4286,55.65,56.1503,4665472.8802366,0
+AIG.US,D,20171103,000000,53.6534,54.8567,53.333,53.5758,16684215.232103,0
+AIG.US,D,20171106,000000,53.4028,54.2059,53.2299,54.0006,8807515.949453,0
+AIG.US,D,20171107,000000,54.1126,54.5087,53.5159,53.6878,6887824.0072491,0
+AIG.US,D,20171108,000000,53.6791,53.8019,53.1866,53.2927,5457283.3704008,0
+AIG.US,D,20171109,000000,53.1463,53.913,52.982,53.7823,5284688.4087416,0
+AIG.US,D,20171110,000000,53.6447,53.8609,53.4982,53.6279,5117335.5274389,0
+AIG.US,D,20171113,000000,53.3015,53.6624,53.2299,53.5758,4163092.773609,0
+AIG.US,D,20171114,000000,53.2386,53.507,52.9348,53.1109,7869124.563004,0
+AIG.US,D,20171115,000000,52.7551,53.2829,52.645,52.8347,4712935.4265414,0
+AIG.US,D,20171116,000000,53.0154,53.0656,51.8055,51.9008,6528714.544727,0
+AIG.US,D,20171117,000000,51.6579,51.9784,51.3385,51.9008,6445432.3028216,0
+AIG.US,D,20171120,000000,51.8486,51.8654,51.2441,51.5793,7295945.3443087,0
+AIG.US,D,20171121,000000,51.711,51.8222,51.4338,51.5292,5035338.1191236,0
+AIG.US,D,20171122,000000,51.4693,51.5626,51.1832,51.1832,3520358.5849526,0
+AIG.US,D,20171124,000000,51.3818,51.3985,50.967,51.0112,2018307.7523633,0
+AIG.US,D,20171127,000000,51.0692,51.1468,50.7163,50.7772,4858344.4081027,0
+AIG.US,D,20171128,000000,50.7772,51.8733,50.5697,51.6933,7759210.7624628,0
+AIG.US,D,20171129,000000,52.1082,52.7944,52.1082,52.1082,8942320.7304252,0
+AIG.US,D,20171130,000000,52.3923,52.3923,51.5744,51.8143,7725940.3883009,0
+AIG.US,D,20171201,000000,51.9086,52.0198,50.967,51.7435,5244058.9797964,0
+AIG.US,D,20171204,000000,52.2095,52.2644,51.02,51.2087,6722556.5644735,0
+AIG.US,D,20171205,000000,51.1999,51.7956,50.9139,51.4417,5643943.3433171,0
+AIG.US,D,20171206,000000,51.6304,52.3412,51.606,51.8733,4900122.3541684,0
+AIG.US,D,20171207,000000,51.9696,52.1534,51.6177,51.7337,4133028.8883435,0
+AIG.US,D,20171208,000000,51.8055,51.8409,51.423,51.7013,3914839.1194701,0
+AIG.US,D,20171211,000000,51.5686,51.9696,51.4437,51.943,4785718.2484277,0
+AIG.US,D,20171212,000000,51.9086,52.2587,51.8319,52.064,4206747.6143493,0
+AIG.US,D,20171213,000000,52.0561,52.064,51.1891,51.2304,6137005.1002329,0
+AIG.US,D,20171214,000000,51.2558,51.3867,50.2582,50.4833,8056980.8655339,0
+AIG.US,D,20171215,000000,50.7114,51.7062,50.7114,51.595,9723100.7767111,0
+AIG.US,D,20171218,000000,51.8319,52.1623,51.5371,51.7612,6481424.9372268,0
+AIG.US,D,20171219,000000,52.1268,52.1947,51.9048,51.9332,4389161.4309667,0
+AIG.US,D,20171220,000000,51.9873,52.2467,51.7662,52.1268,5029669.795478,0
+AIG.US,D,20171221,000000,52.3431,52.7089,52.1445,52.1947,5546239.0223872,0
+AIG.US,D,20171222,000000,52.3599,52.4385,51.3542,51.5273,4910803.8685762,0
+AIG.US,D,20171226,000000,51.4476,51.943,51.423,51.6295,2715086.3347736,0
+AIG.US,D,20171227,000000,51.5096,51.7425,51.423,51.7258,3263984.9452898,0
+AIG.US,D,20171228,000000,51.8654,52.1445,51.6394,52.1268,2731464.6568652,0
+AIG.US,D,20171229,000000,52.0994,52.3098,51.768,51.7858,3266219.9250189,0
+AIG.US,D,20180102,000000,52.1268,52.1268,51.3621,51.6923,4329147.5965895,0
+AIG.US,D,20180103,000000,51.5863,52.3687,51.4899,52.2664,5708348.8060465,0
+AIG.US,D,20180104,000000,52.4926,53.0361,52.3687,52.4749,4800567.5880284,0
+AIG.US,D,20180105,000000,52.6802,52.813,52.4473,52.6802,4264560.0394715,0
+AIG.US,D,20180108,000000,52.525,52.5849,52.2477,52.3431,3703754.0836085,0
+AIG.US,D,20180109,000000,52.4385,53.2327,52.3431,52.6735,7659051.7277933,0
+AIG.US,D,20180110,000000,52.6802,53.3006,52.6036,52.9977,14108794.276001,0
+AIG.US,D,20180111,000000,53.2043,53.394,53.0361,53.1256,7516941.8082535,0
+AIG.US,D,20180112,000000,52.9506,53.1846,52.813,52.9693,7164905.5428434,0
+AIG.US,D,20180116,000000,53.1167,53.2543,52.8985,53.0441,6758328.4475811,0
+AIG.US,D,20180117,000000,53.3409,53.507,53.1571,53.3596,5672635.92559,0
+AIG.US,D,20180118,000000,53.4825,53.6721,53.0194,53.4569,6210602.7690754,0
+AIG.US,D,20180119,000000,53.5768,53.735,53.282,53.4825,7464228.0260085,0
+AIG.US,D,20180122,000000,53.3094,53.3094,52.5073,52.9977,8268810.5555429,0
+AIG.US,D,20180123,000000,52.8641,54.2983,52.7432,54.1588,11505051.030124,0
+AIG.US,D,20180124,000000,54.2718,56.0687,54.2187,55.8781,11877723.98137,0
+AIG.US,D,20180125,000000,55.9065,56.3715,55.4554,56.2958,6862509.8353902,0
+AIG.US,D,20180126,000000,56.1365,56.3922,55.8093,56.1937,5762846.9098411,0
+AIG.US,D,20180129,000000,56.1562,56.515,55.7936,55.826,4905877.1472165,0
+AIG.US,D,20180130,000000,55.2263,55.8781,54.8272,55.0356,5243807.7098861,0
+AIG.US,D,20180131,000000,55.3148,55.6883,55.0287,55.531,5651080.6295155,0
+AIG.US,D,20180201,000000,55.3728,55.8378,54.9894,55.7492,4742964.724046,0
+AIG.US,D,20180202,000000,55.4966,55.5763,54.6198,54.7683,4914569.86537,0
+AIG.US,D,20180205,000000,54.1165,54.3839,52.5152,52.6735,9807100.2060125,0
+AIG.US,D,20180206,000000,51.8486,52.7157,51.2913,52.352,13853778.714598,0
+AIG.US,D,20180207,000000,52.1268,53.2543,51.8486,52.5339,8867842.0909659,0
+AIG.US,D,20180208,000000,52.5152,52.6645,50.6238,50.6327,8477661.6289626,0
+AIG.US,D,20180209,000000,53.3006,53.6024,50.6947,52.3176,17400138.140193,0
+AIG.US,D,20180212,000000,52.4286,52.4936,51.3788,51.7858,6991496.7515151,0
+AIG.US,D,20180213,000000,51.372,51.9038,50.9935,51.6295,5631584.322504,0
+AIG.US,D,20180214,000000,51.3621,51.7956,50.9787,51.6127,7760593.2556133,0
+AIG.US,D,20180215,000000,51.8319,51.9529,51.2304,51.4574,9053142.9683346,0
+AIG.US,D,20180216,000000,51.3444,52.0443,51.194,51.6669,7860136.8315953,0
+AIG.US,D,20180220,000000,51.4899,52.2664,51.4574,52.1623,6157150.4364057,0
+AIG.US,D,20180221,000000,51.9617,53.3094,51.9008,52.2931,8273404.6240251,0
+AIG.US,D,20180222,000000,52.4041,52.9605,52.0148,52.0895,26671775.046239,0
+AIG.US,D,20180223,000000,52.3343,52.5604,51.768,52.1878,6459779.1026016,0
+AIG.US,D,20180226,000000,52.0994,52.2999,50.7979,51.2648,13545225.368411,0
+AIG.US,D,20180227,000000,51.2401,51.8055,50.5245,50.5874,9852299.2885501,0
+AIG.US,D,20180228,000000,50.8912,51.1272,49.8168,49.8168,10555750.256961,0
+AIG.US,D,20180301,000000,49.8168,50.0479,48.7218,49.059,11232701.914056,0
+AIG.US,D,20180302,000000,48.7463,49.1807,47.8429,49.0943,9709132.4077273,0
+AIG.US,D,20180305,000000,48.9291,50.2975,48.9291,50.0567,10915542.319117,0
+AIG.US,D,20180306,000000,50.3014,50.6051,49.5858,50.4155,6354346.4516762,0
+AIG.US,D,20180307,000000,50.0066,50.5697,49.6684,49.7883,6760254.1720357,0
+AIG.US,D,20180308,000000,49.9003,49.927,48.244,48.8859,13902014.399089,0
+AIG.US,D,20180309,000000,49.2437,49.4708,48.6333,49.1435,11188095.90989,0
+AIG.US,D,20180312,000000,49.2437,49.9317,49.0157,49.1807,8765957.7373979,0
+AIG.US,D,20180313,000000,49.3184,49.4935,48.3295,48.5989,8828894.2375745,0
+AIG.US,D,20180314,000000,48.7228,48.8171,47.7181,47.9962,9246537.3817631,0
+AIG.US,D,20180315,000000,47.9962,48.2145,47.661,47.7583,9347808.311218,0
+AIG.US,D,20180316,000000,47.7583,47.9688,47.2119,47.4438,12747525.803302,0
+AIG.US,D,20180319,000000,47.5077,47.8499,47.1656,47.5776,8027663.6689899,0
+AIG.US,D,20180320,000000,47.7416,48.7729,47.7083,48.6077,10334716.153394,0
+AIG.US,D,20180321,000000,48.6077,49.2752,48.2834,48.7896,11643289.155013,0
+AIG.US,D,20180322,000000,48.3187,48.8712,47.8212,47.8921,10401196.881779,0
+AIG.US,D,20180323,000000,48.0572,48.3374,46.6054,46.6683,9402005.298035,0
+AIG.US,D,20180326,000000,47.2443,47.9334,47.0163,47.3672,7986212.2720787,0
+AIG.US,D,20180327,000000,47.5077,48.0395,46.7036,46.9926,7596697.1158302,0
+AIG.US,D,20180328,000000,47.0782,48.0572,46.7331,47.6384,7863180.554558,0
+AIG.US,D,20180329,000000,47.6797,47.8646,47.2925,47.549,5193593.4020124,0
+AIG.US,D,20180402,000000,47.3829,47.5234,45.8032,46.4145,8402068.0428565,0
+AIG.US,D,20180403,000000,46.4923,47.0447,46.3192,46.9455,6419207.6590203,0
+AIG.US,D,20180404,000000,46.3359,47.4438,46.0893,47.376,5271854.3148591,0
+AIG.US,D,20180405,000000,47.5588,47.8469,47.3101,47.664,5715258.2199376,0
+AIG.US,D,20180406,000000,47.3052,47.6021,46.3891,46.8333,5880533.8010099,0
+AIG.US,D,20180409,000000,46.8884,47.261,46.3802,46.5709,5375839.3662606,0
+AIG.US,D,20180410,000000,47.026,47.3052,46.6987,46.7647,4397697.486909,0
+AIG.US,D,20180411,000000,46.2573,46.7557,46.2573,46.623,4855779.8273577,0
+AIG.US,D,20180412,000000,46.9062,47.1568,46.6181,46.738,5665226.0064524,0
+AIG.US,D,20180413,000000,47.1323,47.261,46.5198,46.8246,5114280.6143182,0
+AIG.US,D,20180416,000000,47.1037,47.7083,46.8687,47.4271,7450257.6224504,0
+AIG.US,D,20180417,000000,47.5324,47.612,47.2394,47.4114,5738798.2431178,0
+AIG.US,D,20180418,000000,47.5854,47.7416,47.2315,47.5854,4561442.0509161,0
+AIG.US,D,20180419,000000,47.5854,48.2883,47.5854,48.2145,6515064.5866012,0
+AIG.US,D,20180420,000000,48.3826,48.6333,48.0051,48.4327,5724028.2519098,0
+AIG.US,D,20180423,000000,48.3728,48.3826,47.9068,48.2145,5027685.0683723,0
+AIG.US,D,20180424,000000,48.0395,48.4583,47.8872,48.1369,5647993.1632081,0
+AIG.US,D,20180425,000000,48.1614,48.5467,47.9305,48.4043,3614528.8505441,0
+AIG.US,D,20180426,000000,48.3276,48.651,48.0051,48.531,4064290.7999129,0
+AIG.US,D,20180427,000000,48.5547,49.1937,48.5547,49.1473,5535887.1089957,0
+AIG.US,D,20180430,000000,49.3932,49.6192,48.9311,48.9311,6441529.989558,0
+AIG.US,D,20180501,000000,48.8435,49.2211,48.3914,49.2014,4803203.3788694,0
+AIG.US,D,20180502,000000,48.8613,48.8879,47.6984,47.9166,8239894.1701109,0
+AIG.US,D,20180503,000000,44.3788,45.4443,43.3133,45.3835,26443916.980897,0
+AIG.US,D,20180504,000000,45.061,46.6417,44.9981,46.1699,14310444.991423,0
+AIG.US,D,20180507,000000,46.0027,46.9062,45.4533,46.5572,11667459.896187,0
+AIG.US,D,20180508,000000,46.623,46.7193,45.9428,46.3802,10428271.977585,0
+AIG.US,D,20180509,000000,46.3891,46.6505,45.9251,46.1522,5191810.0977498,0
+AIG.US,D,20180510,000000,46.2053,46.4854,45.8897,46.0893,6198012.8240937,0
+AIG.US,D,20180511,000000,46.1433,46.4569,46.0312,46.1787,4310650.2654967,0
+AIG.US,D,20180514,000000,46.2485,46.3105,46.0126,46.2396,7077325.2629978,0
+AIG.US,D,20180515,000000,46.161,46.6505,46.1433,46.51,5553806.6210232,0
+AIG.US,D,20180516,000000,46.3536,46.9553,46.2328,46.9277,6250077.5771775,0
+AIG.US,D,20180517,000000,47.612,48.1319,47.5677,47.8734,9774745.3902283,0
+AIG.US,D,20180518,000000,47.6581,48.4494,47.3829,48.188,11240564.525947,0
+AIG.US,D,20180521,000000,48.3728,48.6254,48.249,48.3108,5810180.2606861,0
+AIG.US,D,20180522,000000,48.2567,48.4583,47.8823,48.1614,6428617.5645698,0
+AIG.US,D,20180523,000000,47.9962,48.0925,46.9739,47.3052,4919036.7729666,0
+AIG.US,D,20180524,000000,47.1568,47.1568,46.4854,46.9277,4769648.1643232,0
+AIG.US,D,20180525,000000,46.8049,46.8433,46.3262,46.5709,3301259.361424,0
+AIG.US,D,20180529,000000,45.9703,46.0726,45.0266,45.5928,7535062.7431242,0
+AIG.US,D,20180530,000000,46.1699,46.4756,45.6803,46.3704,4941057.9865267,0
+AIG.US,D,20180531,000000,46.0666,46.222,45.811,46.1257,6862598.3393667,0
+AIG.US,D,20180601,000000,46.6683,46.859,46.4235,46.5631,5091741.6016312,0
+AIG.US,D,20180604,000000,46.8433,47.3328,46.7292,46.9926,4159993.0998567,0
+AIG.US,D,20180605,000000,46.859,47.1323,46.6054,47.0447,4517632.5825388,0
+AIG.US,D,20180606,000000,47.1224,47.2964,46.5248,47.1323,6743792.4324028,0
+AIG.US,D,20180607,000000,47.1824,47.1824,46.6771,47.0702,6073154.0589656,0
+AIG.US,D,20180608,000000,47.1656,48.2332,47.0349,48.1614,7961238.8913939,0
+AIG.US,D,20180611,000000,48.2332,48.3276,47.896,48.1713,4242601.8977107,0
+AIG.US,D,20180612,000000,48.1614,48.3463,47.4221,47.6709,5264371.1510513,0
+AIG.US,D,20180613,000000,47.7693,48.825,47.6483,48.0778,6846324.797845,0
+AIG.US,D,20180614,000000,48.1015,48.4672,47.8439,48.1644,7640249.2105747,0
+AIG.US,D,20180615,000000,48.306,48.7099,48.0504,48.527,14318489.697702,0
+AIG.US,D,20180618,000000,47.9186,48.8908,47.5766,48.825,7400274.2387453,0
+AIG.US,D,20180619,000000,48.4898,49.055,48.4091,48.7797,6058530.557098,0
+AIG.US,D,20180620,000000,48.8692,48.8937,48.527,48.527,5162582.4224694,0
+AIG.US,D,20180621,000000,48.5173,48.5664,47.5579,47.6797,5694161.7203391,0
+AIG.US,D,20180622,000000,47.9088,48.0317,47.6021,47.8656,5862379.2956654,0
+AIG.US,D,20180625,000000,47.8656,47.9805,47.3032,47.6581,3956389.1932286,0
+AIG.US,D,20180626,000000,47.612,47.7259,46.6711,47.145,4080891.9078765,0
+AIG.US,D,20180627,000000,47.0408,47.3308,46.4776,46.4776,5016517.2907374,0
+AIG.US,D,20180628,000000,46.3272,46.9415,45.9241,46.7852,6844300.3965429,0
+AIG.US,D,20180629,000000,47.1096,47.3573,46.566,46.5984,4959358.9812117,0
+AIG.US,D,20180702,000000,46.4392,46.9091,46.3115,46.9012,5915039.1616947,0
+AIG.US,D,20180703,000000,46.969,47.5382,46.855,47.1715,2241937.9725748,0
+AIG.US,D,20180705,000000,47.4518,47.5667,47.0408,47.3907,3121783.4699122,0
+AIG.US,D,20180706,000000,47.3032,48.0317,47.0899,47.7879,2517142.6134946,0
+AIG.US,D,20180709,000000,48.0504,48.9518,47.9275,48.8328,5354708.278901,0
+AIG.US,D,20180710,000000,49.0177,49.0441,48.538,48.7443,3899632.712102,0
+AIG.US,D,20180711,000000,48.537,48.648,47.7977,47.9549,3132562.6438801,0
+AIG.US,D,20180712,000000,48.1397,48.2008,47.4713,47.7259,2971693.9504662,0
+AIG.US,D,20180713,000000,47.5579,47.779,47.3308,47.6709,3103090.8196989,0
+AIG.US,D,20180716,000000,47.7879,48.2361,47.6581,48.1397,2247842.3068245,0
+AIG.US,D,20180717,000000,48.306,48.3826,47.9894,48.0858,2558100.6261688,0
+AIG.US,D,20180718,000000,48.0415,48.6382,47.8656,48.4544,3139154.6642002,0
+AIG.US,D,20180719,000000,48.2509,48.3866,47.1795,47.3308,5562157.5307158,0
+AIG.US,D,20180720,000000,47.0999,47.3809,46.8088,46.8639,5563041.5531939,0
+AIG.US,D,20180723,000000,46.8009,47.145,46.1699,46.9327,5158255.9004908,0
+AIG.US,D,20180724,000000,46.9239,47.5844,46.7764,47.1991,4143813.1487468,0
+AIG.US,D,20180725,000000,47.1096,47.2246,46.566,47.0832,3878503.6593167,0
+AIG.US,D,20180726,000000,47.2669,48.1202,47.2669,47.6797,4346723.2655819,0
+AIG.US,D,20180727,000000,47.6886,48.2008,47.6483,47.779,3769993.7149548,0
+AIG.US,D,20180730,000000,47.7593,48.5595,47.6984,48.2873,4794575.7670894,0
+AIG.US,D,20180731,000000,48.5517,48.7001,48.1487,48.527,5829919.6993112,0
+AIG.US,D,20180801,000000,48.8063,49.5376,48.2135,48.3315,6290920.6364109,0
+AIG.US,D,20180802,000000,47.9708,48.825,47.779,48.4799,5380614.5118443,0
+AIG.US,D,20180803,000000,46.6801,47.5314,46.0214,47.1538,13902470.143703,0
+AIG.US,D,20180806,000000,47.0408,47.0506,46.3369,46.9503,7575553.8210256,0
+AIG.US,D,20180807,000000,47.0832,47.2168,46.5297,46.5729,5896833.7919958,0
+AIG.US,D,20180808,000000,46.5395,46.6711,45.9693,46.0883,6271561.6631561,0
+AIG.US,D,20180809,000000,46.0214,46.3812,45.697,45.7039,3937815.5656044,0
+AIG.US,D,20180810,000000,45.3795,45.9359,45.0325,45.8966,6538750.0818347,0
+AIG.US,D,20180813,000000,45.8966,46.1973,45.6508,45.7914,5982242.1639119,0
+AIG.US,D,20180814,000000,45.7561,46.1433,45.5201,45.992,3623766.834576,0
+AIG.US,D,20180815,000000,45.7648,45.872,45.4749,45.7914,4090218.3958849,0
+AIG.US,D,20180816,000000,45.9753,46.3998,45.9506,46.107,5722137.115216,0
+AIG.US,D,20180817,000000,45.9753,46.3812,45.7738,46.2141,5035148.9037255,0
+AIG.US,D,20180820,000000,46.222,46.7764,46.2141,46.7233,3651214.2574553,0
+AIG.US,D,20180821,000000,46.7066,47.5343,46.5887,47.2865,6674565.0288837,0
+AIG.US,D,20180822,000000,47.031,47.0859,46.3115,46.6978,5350436.6904252,0
+AIG.US,D,20180823,000000,46.6978,46.6978,46.1167,46.2396,4968154.4453611,0
+AIG.US,D,20180824,000000,46.3812,46.9503,46.2485,46.855,3432629.7811924,0
+AIG.US,D,20180827,000000,47.0999,48.0415,46.9503,47.6581,5253454.6433267,0
+AIG.US,D,20180828,000000,47.6581,47.9982,47.3387,47.498,4104367.8419702,0
+AIG.US,D,20180829,000000,47.4615,47.4763,47.1538,47.375,4889797.9075282,0
+AIG.US,D,20180830,000000,47.3308,47.4164,46.8186,47.145,3354125.736732,0
+AIG.US,D,20180831,000000,46.9327,46.9327,46.1973,46.7331,4897354.3160063,0
+AIG.US,D,20180904,000000,46.3812,47.0045,46.3546,46.9091,3466750.6073586,0
+AIG.US,D,20180905,000000,46.8471,47.3662,46.7774,47.3032,5920378.9016114,0
+AIG.US,D,20180906,000000,47.375,47.6581,47.0999,47.375,5338532.3969397,0
+AIG.US,D,20180907,000000,47.3809,47.4615,46.9012,47.1715,3182229.6513012,0
+AIG.US,D,20180910,000000,46.7941,46.7941,45.983,46.3369,5161586.4984118,0
+AIG.US,D,20180911,000000,45.9241,46.1886,45.4935,46.0303,6186203.1383073,0
+AIG.US,D,20180912,000000,45.8534,46.1433,45.5368,45.983,5433349.6571181,0
+AIG.US,D,20180913,000000,46.0401,46.5297,46.0401,46.2918,4045144.4396591,0
+AIG.US,D,20180914,000000,46.4342,47.2954,46.3546,47.0859,4149628.9790199,0
+AIG.US,D,20180917,000000,47.1675,47.2305,46.8776,47.1341,4257724.8875377,0
+AIG.US,D,20180918,000000,47.1341,47.8222,46.9926,47.7083,4394260.0738439,0
+AIG.US,D,20180919,000000,47.8489,48.362,47.6572,47.6572,5709837.097054,0
+AIG.US,D,20180920,000000,47.9727,48.3904,47.9472,48.0336,5727035.3525372,0
+AIG.US,D,20180921,000000,48.1427,48.419,47.9472,48.3453,7283142.7863259,0
+AIG.US,D,20180924,000000,48.2715,48.5822,48.128,48.3256,7467516.9151589,0
+AIG.US,D,20180925,000000,48.3453,48.6096,47.9549,48.1132,6501923.2720185,0
+AIG.US,D,20180926,000000,48.1574,48.4494,47.7319,47.7977,5546440.4452304,0
+AIG.US,D,20180927,000000,47.7977,47.8272,47.2138,47.2138,4624799.7079466,0
+AIG.US,D,20180928,000000,46.8413,47.2335,46.45,47.0792,5047063.370082,0
+AIG.US,D,20181001,000000,47.2561,47.5127,46.8226,46.9366,4065519.6827133,0
+AIG.US,D,20181002,000000,46.911,47.0959,46.5847,46.9739,2849014.2142773,0
+AIG.US,D,20181003,000000,47.3101,47.6247,47.0752,47.1056,4061852.3627667,0
+AIG.US,D,20181004,000000,47.1598,47.9382,47.1431,47.663,5433181.804749,0
+AIG.US,D,20181005,000000,47.7506,48.1427,47.3544,47.3977,3264896.4345194,0
+AIG.US,D,20181008,000000,47.0959,48.1427,47.0005,47.7977,4497773.1040373,0
+AIG.US,D,20181009,000000,47.6473,47.8753,47.2738,47.5913,4099351.5993469,0
+AIG.US,D,20181010,000000,47.3544,47.6336,46.3163,46.3272,5170668.8375195,0
+AIG.US,D,20181011,000000,46.2652,46.2918,44.1891,44.3374,10652108.707075,0
+AIG.US,D,20181012,000000,44.7013,44.7013,43.1963,44.0102,6656895.7694794,0
+AIG.US,D,20181015,000000,43.9925,44.2579,43.3663,43.3762,5724190.0005565,0
+AIG.US,D,20181016,000000,43.446,43.6219,42.7254,43.5974,7535343.51436,0
+AIG.US,D,20181017,000000,43.5069,44.426,43.0645,43.8785,5548912.4528505,0
+AIG.US,D,20181018,000000,43.7812,43.7969,42.3292,42.9849,8347590.2848037,0
+AIG.US,D,20181019,000000,41.7827,42.4816,41.3866,41.7394,10737221.048448,0
+AIG.US,D,20181022,000000,41.8191,41.9084,39.7154,39.7567,12496107.369039,0
+AIG.US,D,20181023,000000,39.1562,39.3341,38.2095,39.0686,15420140.402218,0
+AIG.US,D,20181024,000000,38.926,38.9516,37.2893,37.3444,11041247.467101,0
+AIG.US,D,20181025,000000,37.5126,38.0423,37.1213,37.4742,11130622.241367,0
+AIG.US,D,20181026,000000,37.1754,37.2117,35.7962,36.1865,13150474.235528,0
+AIG.US,D,20181029,000000,36.6976,36.8077,35.0187,35.2928,14603313.805312,0
+AIG.US,D,20181030,000000,35.3706,36.2917,34.7434,36.2208,24910897.894822,0
+AIG.US,D,20181031,000000,37.256,37.6885,36.4331,36.5109,12806535.575326,0
+AIG.US,D,20181101,000000,38.3422,39.4657,37.6885,38.1299,13615948.183947,0
+AIG.US,D,20181102,000000,38.3952,38.9103,37.4682,38.2723,10482575.779546,0
+AIG.US,D,20181105,000000,38.1201,39.1118,38.1043,39.0263,8134641.5789996,0
+AIG.US,D,20181106,000000,38.819,39.7931,38.5378,39.7056,8528687.7319313,0
+AIG.US,D,20181107,000000,39.1836,39.511,38.7923,39.2888,8449986.3337762,0
+AIG.US,D,20181108,000000,39.0165,39.6683,38.9792,39.1285,7872944.4760136,0
+AIG.US,D,20181109,000000,38.9979,39.2632,38.5339,38.7501,6106553.6285874,0
+AIG.US,D,20181112,000000,38.6607,38.759,37.484,37.5548,5822074.3813007,0
+AIG.US,D,20181113,000000,37.6354,38.176,37.2294,37.2816,6796269.1867568,0
+AIG.US,D,20181114,000000,37.5823,38.0924,36.8293,37.0878,11050081.58816,0
+AIG.US,D,20181115,000000,37.7515,37.9627,36.4411,37.7515,8148828.664707,0
+AIG.US,D,20181116,000000,37.4939,38.3422,37.423,37.9726,10352566.4899,0
+AIG.US,D,20181119,000000,37.8998,38.3255,37.6609,38.2891,9655600.7266648,0
+AIG.US,D,20181120,000000,38.0787,38.2723,37.5823,38.0787,10948012.088343,0
+AIG.US,D,20181121,000000,38.1201,39.2101,37.9441,38.7845,9433660.2203037,0
+AIG.US,D,20181123,000000,38.4228,38.926,38.2891,38.352,3350221.3888943,0
+AIG.US,D,20181126,000000,38.819,39.3341,38.7147,38.7756,8324509.0580995,0
+AIG.US,D,20181127,000000,38.5722,38.698,38.0787,38.4042,5669398.9180809,0
+AIG.US,D,20181128,000000,38.4838,39.3154,37.9087,39.1934,6899723.2142991,0
+AIG.US,D,20181129,000000,38.8277,39.1836,38.236,38.4139,7324635.8920074,0
+AIG.US,D,20181130,000000,38.352,38.5201,37.4939,38.2459,11350049.031338,0
+AIG.US,D,20181203,000000,38.7668,38.9693,37.9323,38.1859,21055110.256146,0
+AIG.US,D,20181204,000000,38.0787,38.4326,35.9919,36.0538,10607453.873129,0
+AIG.US,D,20181206,000000,35.3342,35.5042,34.0464,34.8506,16284295.263535,0
+AIG.US,D,20181207,000000,34.7198,35.3901,33.4517,33.5156,10457975.743221,0
+AIG.US,D,20181210,000000,33.2511,33.3377,31.9762,33.1696,13895469.173974,0
+AIG.US,D,20181211,000000,33.5432,34.1585,32.395,32.6339,13356329.398478,0
+AIG.US,D,20181212,000000,33.0005,34.1074,32.6987,33.608,9612079.1505328,0
+AIG.US,D,20181213,000000,33.5185,33.9,33.0094,33.2601,11047883.230766,0
+AIG.US,D,20181214,000000,33.0005,33.6492,32.8935,33.438,9167047.5861159,0
+AIG.US,D,20181217,000000,33.3662,34.186,33.1244,33.4114,11539286.809732,0
+AIG.US,D,20181218,000000,33.6689,34.5075,33.3111,33.4999,8089696.8182339,0
+AIG.US,D,20181219,000000,33.5432,35.639,33.5432,35.0884,18474850.065373,0
+AIG.US,D,20181220,000000,34.8377,35.288,33.8587,34.0258,10783016.261218,0
+AIG.US,D,20181221,000000,33.8587,34.9076,33.2138,33.3574,15726390.610441,0
+AIG.US,D,20181224,000000,33.0723,34.1959,32.6102,33.2925,5904590.60603,0
+AIG.US,D,20181226,000000,33.2925,34.4455,32.5907,34.4209,6940532.7030587,0
+AIG.US,D,20181227,000000,34.1074,35.0786,33.6689,35.0786,7623231.0149058,0
+AIG.US,D,20181228,000000,35.2299,35.4364,34.2175,34.4455,7187283.8241709,0
+AIG.US,D,20181231,000000,34.4976,35.1503,34.2548,35.1503,6758876.7653206,0
+AIG.US,D,20190102,000000,34.6972,35.4265,34.4878,35.3352,5063550.5418918,0
+AIG.US,D,20190103,000000,35.1769,35.3282,34.4976,34.5625,5671237.1558462,0
+AIG.US,D,20190104,000000,35.1326,35.8719,35.0884,35.8365,5407662.1408985,0
+AIG.US,D,20190107,000000,35.7018,36.9099,35.523,36.0429,5622035.0486235,0
+AIG.US,D,20190108,000000,36.3615,36.6042,35.7559,36.1855,4383169.6100276,0
+AIG.US,D,20190109,000000,36.1855,37.0681,36.1756,36.7114,4790610.3820263,0
+AIG.US,D,20190110,000000,36.6927,37.0948,36.3948,36.9404,3644130.8874724,0
+AIG.US,D,20190111,000000,36.6927,37.4053,36.496,37.1577,5389395.7339744,0
+AIG.US,D,20190114,000000,36.8155,37.7161,36.7015,37.4604,5283012.9369103,0
+AIG.US,D,20190115,000000,37.4959,37.8792,37.2648,37.8605,5988741.6111071,0
+AIG.US,D,20190116,000000,37.9774,38.7078,37.5951,38.468,5941292.2895344,0
+AIG.US,D,20190117,000000,38.2173,38.814,37.8527,38.6105,5584505.2934307,0
+AIG.US,D,20190118,000000,39.3871,39.395,38.6351,39.3871,5777276.1098752,0
+AIG.US,D,20190122,000000,39.047,39.2171,38.4404,38.6725,6475494.1535129,0
+AIG.US,D,20190123,000000,38.8062,38.8779,37.7465,38.1927,4669847.2147084,0
+AIG.US,D,20190124,000000,38.0757,38.8701,37.9951,38.2969,4158528.2064521,0
+AIG.US,D,20190125,000000,38.6548,38.9477,38.4002,38.5122,5339910.8209418,0
+AIG.US,D,20190128,000000,38.352,38.4139,37.6993,38.1927,4649316.3267298,0
+AIG.US,D,20190129,000000,38.0394,38.1376,37.6482,37.6914,3975450.1013673,0
+AIG.US,D,20190130,000000,37.772,38.4503,37.5479,38.184,5067757.0239942,0
+AIG.US,D,20190131,000000,37.8968,38.6351,37.7799,38.5574,7239177.6730242,0
+AIG.US,D,20190201,000000,38.7531,39.0923,38.3952,39.0833,3793510.3405319,0
+AIG.US,D,20190204,000000,38.9566,39.4627,38.9054,39.2445,9724027.5252469,0
+AIG.US,D,20190205,000000,39.0833,39.109,38.6105,38.9389,11337442.809762,0
+AIG.US,D,20190206,000000,38.93,39.101,38.7501,38.93,5401280.6990054,0
+AIG.US,D,20190207,000000,38.5574,38.7963,37.772,38.1997,7822560.2811966,0
+AIG.US,D,20190208,000000,37.9951,38.0944,37.307,37.8605,5518818.0489723,0
+AIG.US,D,20190211,000000,38.0561,38.4935,37.9284,38.3952,5785756.2150278,0
+AIG.US,D,20190212,000000,38.7265,39.4667,38.6823,39.0923,4444903.6768682,0
+AIG.US,D,20190213,000000,39.2612,39.7607,39.2003,39.4038,5931609.7510457,0
+AIG.US,D,20190214,000000,37.54,37.7278,35.6762,35.8453,24923441.044597,0
+AIG.US,D,20190215,000000,36.2827,37.772,36.1589,37.7465,18371362.467356,0
+AIG.US,D,20190219,000000,37.6118,38.4404,37.307,38.3422,9893488.2253927,0
+AIG.US,D,20190220,000000,38.2969,38.6105,37.8271,38.6105,6331845.0786113,0
+AIG.US,D,20190221,000000,38.5388,38.8425,38.1279,38.3618,6076036.0332815,0
+AIG.US,D,20190222,000000,38.468,38.645,38.1141,38.235,5526918.7060416,0
+AIG.US,D,20190225,000000,38.5221,39.5778,38.4052,39.0923,13148354.209239,0
+AIG.US,D,20190226,000000,38.9153,39.9032,38.8966,39.1168,8637814.1522676,0
+AIG.US,D,20190227,000000,39.109,39.1452,38.5035,38.7708,5323799.0280668,0
+AIG.US,D,20190228,000000,38.9654,39.0312,38.4366,38.5309,5503152.8451282,0
+AIG.US,D,20190301,000000,38.7796,38.9389,38.3952,38.5574,5997304.1165137,0
+AIG.US,D,20190304,000000,38.7265,39.2003,38.0394,38.8062,10667600.972114,0
+AIG.US,D,20190305,000000,38.5035,38.7885,38.0207,38.5035,5144974.2002903,0
+AIG.US,D,20190306,000000,38.4238,38.645,37.7799,37.9047,5904845.9450886,0
+AIG.US,D,20190307,000000,37.5951,37.8428,37.0761,37.2893,6690147.8324737,0
+AIG.US,D,20190308,000000,36.8342,37.6589,36.6603,37.6383,4704382.0767187,0
+AIG.US,D,20190311,000000,37.8694,38.4238,37.7543,38.1927,3427406.0120036,0
+AIG.US,D,20190312,000000,38.2085,38.7354,38.1927,38.3952,4049332.6105939,0
+AIG.US,D,20190313,000000,38.6282,39.3734,38.5122,39.0569,6660211.1080941,0
+AIG.US,D,20190314,000000,39.0656,39.5139,38.9644,39.3065,5297149.1582634,0
+AIG.US,D,20190315,000000,39.1639,39.6486,39.1639,39.569,8276173.6794744,0
+AIG.US,D,20190318,000000,39.7754,40.1431,39.7036,39.7832,5281457.5049551,0
+AIG.US,D,20190319,000000,40.0281,40.4301,39.3262,39.4058,5665605.4545357,0
+AIG.US,D,20190320,000000,39.2368,39.5415,38.4808,38.5978,5368910.6239148,0
+AIG.US,D,20190321,000000,38.238,39.4156,38.1937,39.0224,5243452.6766928,0
+AIG.US,D,20190322,000000,38.6341,38.7511,37.9018,38.292,6022193.0623705,0
+AIG.US,D,20190325,000000,38.3383,38.5535,37.888,38.1396,4357247.100491,0
+AIG.US,D,20190326,000000,38.4366,38.8838,38.3206,38.6794,3292714.149898,0
+AIG.US,D,20190327,000000,38.7059,39.047,38.6164,38.7599,3422675.6270516,0
+AIG.US,D,20190328,000000,38.8681,39.0833,38.1043,38.7246,3314839.1267409,0
+AIG.US,D,20190329,000000,39.0392,39.1462,38.4985,38.6892,4795745.6472388,0
+AIG.US,D,20190401,000000,39.101,39.7793,39.047,39.5238,4135350.3374747,0
+AIG.US,D,20190402,000000,39.4961,39.8296,38.9379,39.1266,3810890.6904038,0
+AIG.US,D,20190403,000000,39.4794,39.685,39.2505,39.4156,3884771.1650564,0
+AIG.US,D,20190404,000000,40.0712,40.1715,39.3714,40.0712,4177570.8034232,0
+AIG.US,D,20190405,000000,40.1618,40.6985,40.1244,40.4773,4523203.2466242,0
+AIG.US,D,20190408,000000,40.4026,40.5648,40.0899,40.3151,2389647.0402384,0
+AIG.US,D,20190409,000000,40.0625,40.1892,39.624,40.0988,3780871.5657701,0
+AIG.US,D,20190410,000000,40.0448,40.4399,39.739,40.324,2119285.7031372,0
+AIG.US,D,20190411,000000,40.782,41.1674,40.5047,41.0691,4819699.706263,0
+AIG.US,D,20190412,000000,41.3296,42.1818,41.302,41.4996,5495233.2651604,0
+AIG.US,D,20190415,000000,41.4839,41.5929,41.0778,41.1497,4191825.0300782,0
+AIG.US,D,20190416,000000,41.3747,42.1297,41.3659,41.995,5241867.7434121,0
+AIG.US,D,20190417,000000,42.003,42.0481,40.9874,41.302,4063119.9024764,0
+AIG.US,D,20190418,000000,41.3659,41.7247,41.1564,41.3659,4150731.7182217,0
+AIG.US,D,20190422,000000,41.3206,41.5929,41.073,41.3296,2928297.5006458,0
+AIG.US,D,20190423,000000,41.1497,41.3846,40.9344,41.3119,5605533.6347945,0
+AIG.US,D,20190424,000000,41.0956,41.5084,40.9964,41.0956,4508334.5785687,0
+AIG.US,D,20190425,000000,40.8616,41.0415,40.3583,40.5913,6680576.1782775,0
+AIG.US,D,20190426,000000,40.611,41.4102,40.377,41.3747,3417653.2807059,0
+AIG.US,D,20190429,000000,41.4642,42.3342,41.4033,42.2202,4952193.2109749,0
+AIG.US,D,20190430,000000,42.2279,42.7667,42.0923,42.7411,6054546.8608675,0
+AIG.US,D,20190501,000000,42.6772,42.9475,42.0923,42.111,4756988.0265325,0
+AIG.US,D,20190502,000000,42.2456,42.633,41.768,42.0481,5290599.8640009,0
+AIG.US,D,20190503,000000,42.1386,42.5612,41.995,42.3253,7080279.4646968,0
+AIG.US,D,20190506,000000,41.589,42.3253,41.4642,42.3253,6679787.7807855,0
+AIG.US,D,20190507,000000,45.5879,46.096,44.9225,45.1927,32567498.978024,0
+AIG.US,D,20190508,000000,44.9597,46.7036,44.7711,44.8871,12279936.915031,0
+AIG.US,D,20190509,000000,44.6442,45.7491,44.3671,45.6695,6753995.8218799,0
+AIG.US,D,20190510,000000,45.354,46.4245,45.0138,46.3988,6432676.5400448,0
+AIG.US,D,20190513,000000,45.8042,46.0716,44.9854,45.5702,6561089.7062529,0
+AIG.US,D,20190514,000000,45.5781,46.6024,45.5781,46.2525,7617394.8388908,0
+AIG.US,D,20190515,000000,45.8937,46.8786,45.6508,46.5857,6860310.4607093,0
+AIG.US,D,20190516,000000,46.685,47.5903,46.685,46.9249,6066241.5932132,0
+AIG.US,D,20190517,000000,46.4245,47.3407,46.3242,47.0545,5480964.796486,0
+AIG.US,D,20190520,000000,47.1056,47.6375,46.8639,47.1056,6359192.8073559,0
+AIG.US,D,20190521,000000,47.4202,47.4566,46.7999,47.1685,5151654.7245869,0
+AIG.US,D,20190522,000000,46.9996,47.5018,46.7951,47.2236,4906807.9649005,0
+AIG.US,D,20190523,000000,46.9169,46.9249,46.2976,46.9012,5660667.5430181,0
+AIG.US,D,20190524,000000,47.1341,47.4763,46.8933,47.4025,3718515.9365199,0
+AIG.US,D,20190528,000000,47.2492,47.6572,46.7302,46.7822,6636232.6341797,0
+AIG.US,D,20190529,000000,46.6486,46.6751,45.9781,46.3793,4393789.0699229,0
+AIG.US,D,20190530,000000,46.5315,46.9435,46.3517,46.6663,3659818.4716324,0
+AIG.US,D,20190531,000000,46.1816,46.2623,45.5172,45.8848,5699472.9762173,0
+AIG.US,D,20190603,000000,45.877,47.3937,45.7491,47.3593,7899651.3138938,0
+AIG.US,D,20190604,000000,47.781,48.4357,47.498,48.3649,7540751.4125116,0
+AIG.US,D,20190605,000000,47.9245,48.2647,47.3357,48.2303,6099713.3902183,0
+AIG.US,D,20190606,000000,48.1497,48.6706,47.9559,48.1113,5302580.4540179,0
+AIG.US,D,20190607,000000,48.1113,48.302,47.5362,47.5362,5794370.6020757,0
+AIG.US,D,20190610,000000,47.7092,48.1113,47.5903,47.9147,5170857.0356305,0
+AIG.US,D,20190611,000000,48.1574,48.302,47.4025,47.6896,3992736.8608271,0
+AIG.US,D,20190612,000000,47.7526,47.8351,47.2768,47.5824,3163558.3641167,0
+AIG.US,D,20190613,000000,47.6375,48.3108,47.5824,48.0887,4270726.8337895,0
+AIG.US,D,20190614,000000,48.1536,48.2981,47.7722,48.188,3547710.3828457,0
+AIG.US,D,20190617,000000,48.2883,48.4494,47.8499,47.899,2999196.3068481,0
+AIG.US,D,20190618,000000,47.8095,48.4043,47.782,48.2253,3665945.591754,0
+AIG.US,D,20190619,000000,48.36,48.7582,48.2686,48.4494,4457368.4955382,0
+AIG.US,D,20190620,000000,48.7925,49.1366,48.1978,49.0383,5532315.4140352,0
+AIG.US,D,20190621,000000,49.3902,49.4708,48.4759,48.4956,6043078.9835421,0
+AIG.US,D,20190624,000000,48.4759,48.877,48.0925,48.1978,3036965.1245063,0
+AIG.US,D,20190625,000000,48.1152,48.3885,47.4655,47.665,6089351.3039558,0
+AIG.US,D,20190626,000000,47.8528,47.8714,47.0879,47.2394,4296182.4085534,0
+AIG.US,D,20190627,000000,47.3387,47.9904,47.2138,47.954,4290461.1859793,0
+AIG.US,D,20190628,000000,48.1055,48.2834,47.8272,48.1614,5769037.1017621,0
+AIG.US,D,20190701,000000,48.3885,48.7846,48.0621,48.6686,3556627.9214454,0
+AIG.US,D,20190702,000000,48.7041,48.7139,48.0336,48.6225,3733445.6418003,0
+AIG.US,D,20190703,000000,48.8121,49.7697,48.6686,49.5613,3262117.2061991,0
+AIG.US,D,20190705,000000,49.5798,49.7087,49.0215,49.3646,2781195.7533729,0
+AIG.US,D,20190708,000000,49.3558,49.8621,49.165,49.6811,4843932.5019491,0
+AIG.US,D,20190709,000000,49.4266,50.1953,49.3174,50.1864,4001509.9446605,0
+AIG.US,D,20190710,000000,50.2041,50.6199,50.1696,50.3752,4312642.113612,0
+AIG.US,D,20190711,000000,50.4656,50.7497,49.9604,50.151,3749551.3309529,0
+AIG.US,D,20190712,000000,50.4115,50.9356,50.1786,50.8657,3272093.7406559,0
+AIG.US,D,20190715,000000,50.9356,51.0613,50.7153,50.8372,3208950.7312007,0
+AIG.US,D,20190716,000000,50.9915,51.0535,50.6386,50.6475,2489824.3860754,0
+AIG.US,D,20190717,000000,50.6199,50.7114,49.6075,50.0497,4070500.3202884,0
+AIG.US,D,20190718,000000,50.1235,50.4214,50.0243,50.2582,4619416.2246852,0
+AIG.US,D,20190719,000000,50.6838,51.2343,50.4439,50.5649,5368582.0401859,0
+AIG.US,D,20190722,000000,50.4115,50.7359,50.2946,50.5128,2289549.0427943,0
+AIG.US,D,20190723,000000,50.8844,50.8844,50.1786,50.8844,2389886.1027037,0
+AIG.US,D,20190724,000000,50.6298,51.9666,50.6199,51.8762,4325347.0120346,0
+AIG.US,D,20190725,000000,52.0482,52.0532,51.4703,51.596,2720670.2235911,0
+AIG.US,D,20190726,000000,51.5154,51.8182,51.3434,51.7672,3207419.7141355,0
+AIG.US,D,20190729,000000,51.596,51.7239,50.9356,51.0535,2837702.9991632,0
+AIG.US,D,20190730,000000,50.7114,51.0358,50.3496,50.9069,2023262.9577611,0
+AIG.US,D,20190731,000000,51.0013,51.4663,50.1953,50.6111,3517090.0415439,0
+AIG.US,D,20190801,000000,50.3752,50.9817,49.0215,49.4541,5206790.6673848,0
+AIG.US,D,20190802,000000,49.3086,49.5898,48.8121,49.1101,2968784.5093991,0
+AIG.US,D,20190805,000000,48.3227,48.5762,47.2649,47.7349,4782682.6637618,0
+AIG.US,D,20190806,000000,47.7623,49.1827,47.6375,49.1553,4699368.8859568,0
+AIG.US,D,20190807,000000,48.1978,49.3823,47.8095,49.1827,4759225.0408357,0
+AIG.US,D,20190808,000000,51.4516,51.9588,50.3309,51.3621,9838979.9487272,0
+AIG.US,D,20190809,000000,51.0702,51.2972,50.4843,50.8568,4410809.3001662,0
+AIG.US,D,20190812,000000,50.4744,50.5315,49.3558,49.7873,3933941.7363793,0
+AIG.US,D,20190813,000000,49.5613,51.0702,49.4079,50.7281,5041559.8469443,0
+AIG.US,D,20190814,000000,49.7972,50.0783,47.8528,48.2607,9457483.0492939,0
+AIG.US,D,20190815,000000,48.3796,48.8063,48.1507,48.5762,4563419.6570122,0
+AIG.US,D,20190816,000000,49.057,49.4708,48.6942,49.0934,4471793.6264239,0
+AIG.US,D,20190819,000000,49.7421,49.8905,49.289,49.5464,3672193.7690389,0
+AIG.US,D,20190820,000000,49.4177,49.4177,48.243,48.2981,3928805.4538799,0
+AIG.US,D,20190821,000000,48.7669,48.7669,48.188,48.534,2726810.5684448,0
+AIG.US,D,20190822,000000,48.7925,49.1011,48.4416,48.5861,2573845.1784055,0
+AIG.US,D,20190823,000000,48.3698,49.1061,47.1411,47.4458,4106722.8615753,0
+AIG.US,D,20190826,000000,47.6473,48.0081,47.3829,47.9815,2447799.2392476,0
+AIG.US,D,20190827,000000,48.1536,48.3324,47.1842,47.6719,3039962.0522629,0
+AIG.US,D,20190828,000000,47.4851,47.8714,47.2748,47.4114,2745232.6202931,0
+AIG.US,D,20190829,000000,47.8901,48.0711,47.3672,47.4193,3231576.2132901,0
+AIG.US,D,20190830,000000,47.8017,47.8017,46.8236,47.0408,5050233.2366433,0
+AIG.US,D,20190903,000000,46.7784,47.4458,46.6889,47.3672,3205621.1505668,0
+AIG.US,D,20190904,000000,47.8714,49.1927,47.6473,49.174,4255988.3784811,0
+AIG.US,D,20190905,000000,49.8521,50.4891,49.3686,49.4266,3455976.5198262,0
+AIG.US,D,20190906,000000,49.3646,50.0586,49.289,49.5798,2103250.2067936,0
+AIG.US,D,20190909,000000,49.7873,50.1412,49.4453,50.0862,3206577.400428,0
+AIG.US,D,20190910,000000,50.1137,50.6013,49.928,50.1696,3507421.7450743,0
+AIG.US,D,20190911,000000,50.151,51.1901,49.5082,51.1625,3422730.5605543,0
+AIG.US,D,20190912,000000,50.7447,51.6217,50.6475,51.307,3610481.0652272,0
+AIG.US,D,20190913,000000,51.596,51.9392,51.3336,51.7848,3678075.7229726,0
+AIG.US,D,20190916,000000,51.1045,51.5224,50.841,51.194,3073217.1671186,0
+AIG.US,D,20190917,000000,51.0672,51.945,50.9965,51.8861,4770767.1801183,0
+AIG.US,D,20190918,000000,51.5134,52.4227,51.3041,52.4041,4766435.5717042,0
+AIG.US,D,20190919,000000,52.5407,53.3232,52.3313,52.6233,5176208.9829923,0
+AIG.US,D,20190920,000000,52.9211,53.0391,52.0708,52.2203,7233417.7935408,0
+AIG.US,D,20190923,000000,51.9038,52.4779,51.7759,52.0846,3080963.8082818,0
+AIG.US,D,20190924,000000,52.2959,52.4503,51.6492,51.8143,4097462.4972274,0
+AIG.US,D,20190925,000000,51.7052,52.0218,51.2942,51.3857,3705531.2841486,0
+AIG.US,D,20190926,000000,51.4496,51.4496,50.4862,50.7959,3542143.7879087,0
+AIG.US,D,20190927,000000,51.1045,51.3857,50.7674,51.0495,3846252.6068154,0
+AIG.US,D,20190930,000000,51.1782,51.2314,50.4961,50.6327,3783978.360532,0
+AIG.US,D,20191001,000000,50.841,50.8942,49.3037,49.4216,4058033.4670442,0
+AIG.US,D,20191002,000000,49.168,49.3125,48.4484,48.6038,3901397.705197,0
+AIG.US,D,20191003,000000,48.3501,48.8455,47.9078,48.3688,4130519.2411012,0
+AIG.US,D,20191004,000000,48.3501,49.5622,48.3501,49.4767,3679231.3611029,0
+AIG.US,D,20191007,000000,49.2939,49.3509,48.7315,48.7492,2891420.8437625,0
+AIG.US,D,20191008,000000,48.1751,48.249,47.6227,47.6513,4203429.2238732,0
+AIG.US,D,20191009,000000,48.0552,48.5056,47.8499,48.2135,3276574.8902716,0
+AIG.US,D,20191010,000000,48.305,49.4945,48.1694,49.1405,4398560.1463584,0
+AIG.US,D,20191011,000000,49.8935,50.5757,49.3862,49.4668,5003589.606443,0
+AIG.US,D,20191014,000000,49.0048,49.4049,48.7492,49.2762,2212766.248084,0
+AIG.US,D,20191015,000000,49.4049,49.978,49.3509,49.7058,2452693.4074205,0
+AIG.US,D,20191016,000000,49.4216,49.5956,48.8141,49.3952,3817417.6043504,0
+AIG.US,D,20191017,000000,49.7294,49.8325,49.0147,49.1405,2797059.3281987,0
+AIG.US,D,20191018,000000,49.0314,49.3371,48.9587,49.058,2578633.5487214,0
+AIG.US,D,20191021,000000,49.5504,49.8808,49.4865,49.5858,2401972.4905776,0
+AIG.US,D,20191022,000000,49.3509,49.3509,48.3217,48.3944,3804733.0516696,0
+AIG.US,D,20191023,000000,48.2322,48.4484,47.8862,48.3138,2946640.2041014,0
+AIG.US,D,20191024,000000,48.5153,48.705,47.9225,48.0858,1860619.0983816,0
+AIG.US,D,20191025,000000,47.9225,48.0907,47.5776,47.9962,2293098.3574388,0
+AIG.US,D,20191028,000000,48.2047,48.4583,47.7486,47.7673,4199322.4359054,0
+AIG.US,D,20191029,000000,47.5854,47.8862,46.5522,47.3603,8631192.6306221,0
+AIG.US,D,20191030,000000,47.4399,48.0858,46.9956,47.8232,4357930.7174131,0
+AIG.US,D,20191031,000000,47.5943,48.1958,47.1765,48.1417,5690195.317989,0
+AIG.US,D,20191101,000000,47.2591,48.9891,46.9071,48.8692,5917087.9778869,0
+AIG.US,D,20191104,000000,49.1592,50.3456,49.0235,49.9317,5124057.7605061,0
+AIG.US,D,20191105,000000,50.1953,50.1953,49.3223,49.8227,4777126.2416956,0
+AIG.US,D,20191106,000000,49.9033,50.5098,49.6389,50.4676,4106758.4666233,0
+AIG.US,D,20191107,000000,50.6415,51.2039,50.4961,50.5325,3609413.9310735,0
+AIG.US,D,20191108,000000,50.5757,50.851,50.032,50.8224,3025995.7178531,0
+AIG.US,D,20191111,000000,50.3849,50.9403,50.2592,50.3595,2825965.5407599,0
+AIG.US,D,20191112,000000,50.2956,50.6917,50.041,50.3692,3479287.6534119,0
+AIG.US,D,20191113,000000,50.1039,50.1903,49.7058,49.7391,3011817.7877296,0
+AIG.US,D,20191114,000000,49.7391,49.9682,48.9773,49.2594,3816190.7561241,0
+AIG.US,D,20191115,000000,49.514,49.922,48.7856,49.0235,3744835.1880201,0
+AIG.US,D,20191118,000000,48.7679,49.2319,48.6313,49.2231,2638691.1264434,0
+AIG.US,D,20191119,000000,49.3037,49.3735,48.5507,48.5507,3734244.2121633,0
+AIG.US,D,20191120,000000,48.5056,48.5595,47.8499,48.1122,5603292.5513431,0
+AIG.US,D,20191121,000000,48.1417,48.1771,47.4488,47.4586,4771852.6254395,0
+AIG.US,D,20191122,000000,47.5776,48.4759,47.4783,48.4484,4975212.3831668,0
+AIG.US,D,20191125,000000,48.4956,48.8408,48.359,48.4583,3380652.514798,0
+AIG.US,D,20191126,000000,48.4583,48.8408,48.1122,48.3315,7918437.554519,0
+AIG.US,D,20191127,000000,48.3501,48.534,47.9589,48.0778,4148286.1600658,0
+AIG.US,D,20191129,000000,48.0307,48.3315,47.8065,47.8676,3152345.82585,0
+AIG.US,D,20191202,000000,47.9412,47.9678,46.9582,46.9582,4599356.3406278,0
+AIG.US,D,20191203,000000,46.5424,46.7066,45.759,46.5139,6449455.6732484,0
+AIG.US,D,20191204,000000,46.7862,47.1136,46.448,46.4579,4634636.8740724,0
+AIG.US,D,20191205,000000,46.5325,46.8314,46.3143,46.4864,3444743.6358177,0
+AIG.US,D,20191206,000000,47.0231,47.377,46.4952,47.1421,7405730.9666771,0
+AIG.US,D,20191209,000000,47.0133,47.7436,46.8128,46.8884,4144018.6407382,0
+AIG.US,D,20191210,000000,46.859,47.1332,46.3979,46.4313,5098339.7256738,0
+AIG.US,D,20191211,000000,46.4864,46.5611,45.9821,46.1119,4824433.1430763,0
+AIG.US,D,20191212,000000,46.1295,47.031,45.9821,46.6791,6646948.7363482,0
+AIG.US,D,20191213,000000,46.7881,47.5923,46.7557,47.201,5812391.842812,0
+AIG.US,D,20191216,000000,47.5667,47.8499,47.3377,47.4753,6402916.8236181,0
+AIG.US,D,20191217,000000,47.3091,47.9128,47.3091,47.375,3562467.1493215,0
+AIG.US,D,20191218,000000,47.3377,47.8862,47.1715,47.5382,5564451.5130957,0
+AIG.US,D,20191219,000000,47.3377,47.6394,47.0654,47.5018,4913089.7126593,0
+AIG.US,D,20191220,000000,47.6591,47.7387,47.1184,47.145,8030114.313581,0
+AIG.US,D,20191223,000000,47.145,47.201,46.3881,46.623,4564484.7565917,0
+AIG.US,D,20191224,000000,46.4579,47.0654,46.4549,46.5955,1244764.6864101,0
+AIG.US,D,20191226,000000,46.6987,46.8246,46.2603,46.3035,3073101.1963906,0
+AIG.US,D,20191227,000000,46.4313,46.7253,46.2662,46.7154,2596191.9238333,0
+AIG.US,D,20191230,000000,46.853,46.8619,46.448,46.6515,2958566.8779028,0
+AIG.US,D,20191231,000000,46.6515,46.9906,46.5385,46.9533,3183976.3332286,0
+AIG.US,D,20200102,000000,47.2374,47.4458,46.8717,47.3475,3068318.9297973,0
+AIG.US,D,20200103,000000,46.8619,47.0802,46.5955,46.9819,2578646.7734535,0
+AIG.US,D,20200106,000000,46.7704,47.2374,46.6889,47.0172,2951486.5597812,0
+AIG.US,D,20200107,000000,46.972,47.0457,46.3979,46.7527,5007692.3252626,0
+AIG.US,D,20200108,000000,46.7527,47.7957,46.7527,47.3004,5282542.9502763,0
+AIG.US,D,20200109,000000,47.6296,47.8332,47.2531,47.8232,3519944.5491084,0
+AIG.US,D,20200110,000000,47.8419,48.1536,47.4556,47.5923,5994089.4893206,0
+AIG.US,D,20200113,000000,47.6493,48.1339,47.4016,48.1339,6602430.2188715,0
+AIG.US,D,20200114,000000,48.0868,48.5713,47.7309,47.8773,5768877.3876896,0
+AIG.US,D,20200115,000000,47.5766,47.8676,47.0172,47.3662,4476654.2241229,0
+AIG.US,D,20200116,000000,47.6759,48.0955,47.6759,47.895,4178507.7248298,0
+AIG.US,D,20200117,000000,48.0514,48.5547,48.0514,48.3904,6360916.0916803,0
+AIG.US,D,20200121,000000,48.0701,48.2066,47.1814,47.2629,4608035.8340492,0
+AIG.US,D,20200122,000000,47.4379,47.9688,47.2374,47.8055,4746229.1983064,0
+AIG.US,D,20200123,000000,47.3101,47.5204,46.8816,47.2109,3615355.9049454,0
+AIG.US,D,20200124,000000,47.2629,47.2629,46.1945,46.7076,3527860.059928,0
+AIG.US,D,20200127,000000,45.8277,46.0489,45.6361,45.8553,3973493.8583,0
+AIG.US,D,20200128,000000,46.102,46.5877,46.0007,46.1119,4517055.7807608,0
+AIG.US,D,20200129,000000,46.276,46.5148,46.0401,46.0588,3240679.9154266,0
+AIG.US,D,20200130,000000,45.7364,46.972,45.6548,46.9239,3256991.0965707,0
+AIG.US,D,20200131,000000,46.4235,46.7881,45.6822,45.9743,6270952.3081912,0
+AIG.US,D,20200203,000000,46.2131,46.9996,46.1295,46.7971,3188508.3471987,0
+AIG.US,D,20200204,000000,47.375,47.6394,46.2662,46.3311,3761869.6602826,0
+AIG.US,D,20200205,000000,46.9996,48.1614,46.8993,48.0061,4819310.0853089,0
+AIG.US,D,20200206,000000,48.362,49.0294,48.1536,48.8565,5779151.9872626,0
+AIG.US,D,20200207,000000,48.4622,49.177,48.417,48.9026,4117359.6153511,0
+AIG.US,D,20200210,000000,48.9026,49.5337,48.8102,49.5249,3013714.0108586,0
+AIG.US,D,20200211,000000,49.7087,50.1659,49.5603,49.8257,5090854.5272918,0
+AIG.US,D,20200212,000000,50.2178,50.3958,49.6507,49.6507,4355492.2802669,0
+AIG.US,D,20200213,000000,51.0162,51.6088,46.5611,46.5877,14408305.974563,0
+AIG.US,D,20200214,000000,45.6086,46.3399,44.1724,44.3464,12999605.474174,0
+AIG.US,D,20200218,000000,44.0072,44.8311,43.7566,44.8311,10280613.774275,0
+AIG.US,D,20200219,000000,45.1878,45.5349,44.9125,45.1967,6292561.5204813,0
+AIG.US,D,20200220,000000,45.1967,45.6822,45.0051,45.5545,6020414.8445434,0
+AIG.US,D,20200221,000000,45.3254,45.5349,44.4467,44.4545,5371812.9439724,0
+AIG.US,D,20200224,000000,43.4498,43.6199,41.7031,41.8034,10685229.540034,0
+AIG.US,D,20200225,000000,41.9409,42.3882,41.3364,41.3836,9517470.434207,0
+AIG.US,D,20200226,000000,41.6009,42.1965,40.9168,41.1624,7947645.9013449,0
+AIG.US,D,20200227,000000,40.5599,41.3364,39.6899,39.7096,7826847.1289787,0
+AIG.US,D,20200228,000000,38.6754,39.2878,37.7867,38.5654,11925100.058273,0
+AIG.US,D,20200302,000000,38.5201,39.2328,37.8978,39.1974,11218751.85624,0
+AIG.US,D,20200303,000000,39.0421,40.1391,37.6589,37.952,12935053.522103,0
+AIG.US,D,20200304,000000,38.3383,39.0146,37.8428,38.9143,9100159.9428955,0
+AIG.US,D,20200305,000000,37.5046,38.1543,36.7546,37.1831,10113707.482003,0
+AIG.US,D,20200306,000000,35.8227,36.1775,34.2303,34.6127,16049905.19781,0
+AIG.US,D,20200309,000000,31.6587,32.0156,27.8161,30.0112,21581561.409812,0
+AIG.US,D,20200310,000000,31.6312,34.0091,30.3415,32.0804,11284234.625995,0
+AIG.US,D,20200311,000000,30.8094,31.3756,29.1786,29.6642,11822956.296497,0
+AIG.US,D,20200312,000000,27.13,27.2401,23.3258,23.4811,14861675.223941,0
+AIG.US,D,20200313,000000,25.5189,26.4743,23.2403,26.3976,12869292.015689,0
+AIG.US,D,20200316,000000,22.1197,23.4545,20.7483,21.5366,17096162.585895,0
+AIG.US,D,20200317,000000,22.101,22.2592,19.0064,20.6097,16256250.693135,0
+AIG.US,D,20200318,000000,19.0999,19.7201,14.8848,17.3963,14607870.234171,0
+AIG.US,D,20200319,000000,17.1269,19.8037,16.2284,19.0811,12651591.561903,0
+AIG.US,D,20200320,000000,19.2768,19.6827,17.7276,17.8121,13978940.631278,0
+AIG.US,D,20200323,000000,17.5614,18.6005,16.7465,17.8769,10369294.758749,0
+AIG.US,D,20200324,000000,19.4792,21.5829,19.2109,21.2398,12346944.598127,0
+AIG.US,D,20200325,000000,21.4895,25.7037,20.4062,23.8232,15508298.501128,0
+AIG.US,D,20200326,000000,23.9067,25.6584,23.6207,25.4835,12184889.747971,0
+AIG.US,D,20200327,000000,24.0826,24.7865,23.1665,23.6304,10227421.8671,0
+AIG.US,D,20200330,000000,23.1587,24.0739,22.2946,23.8143,9044266.1212183,0
+AIG.US,D,20200331,000000,23.602,23.89,22.1197,22.4616,10315609.467336,0
+AIG.US,D,20200401,000000,21.0245,21.1838,19.4605,20.0159,11334249.545599,0
+AIG.US,D,20200402,000000,19.554,21.1485,19.5264,19.6827,10059301.951334,0
+AIG.US,D,20200403,000000,19.6827,20.0917,18.4333,18.9534,10334868.746456,0
+AIG.US,D,20200406,000000,20.3325,20.5537,19.2846,19.9334,16641073.104054,0
+AIG.US,D,20200407,000000,21.7323,23.1203,21.2104,21.5466,13744793.697166,0
+AIG.US,D,20200408,000000,22.0085,22.7674,21.5366,22.3516,9219120.4774965,0
+AIG.US,D,20200409,000000,23.1105,25.6122,23.0544,24.5841,12927655.810411,0
+AIG.US,D,20200413,000000,24.6754,25.0096,22.6288,23.7416,7954158.5732722,0
+AIG.US,D,20200414,000000,24.3618,25.1021,23.37,23.8803,8787471.3247018,0
+AIG.US,D,20200415,000000,22.4165,22.6465,21.5543,22.3044,9959355.5296654,0
+AIG.US,D,20200416,000000,22.0921,22.3417,21.2497,21.4698,9532119.3682516,0
+AIG.US,D,20200417,000000,22.4449,22.9767,22.0744,22.6947,11918471.415617,0
+AIG.US,D,20200420,000000,22.2415,22.4893,21.3361,21.9997,7020663.3895703,0
+AIG.US,D,20200421,000000,20.8407,21.5917,20.5075,20.6097,7787124.1028276,0
+AIG.US,D,20200422,000000,21.3774,21.8041,20.5075,20.6196,8887418.7636572,0
+AIG.US,D,20200423,000000,20.9616,21.6939,20.7336,20.9911,8209213.808871,0
+AIG.US,D,20200424,000000,21.4354,21.9525,20.8152,21.6282,10035489.295214,0
+AIG.US,D,20200427,000000,21.7392,22.7311,21.7392,22.3978,8207798.7625338,0
+AIG.US,D,20200428,000000,23.2403,23.7967,22.6101,23.4172,10271089.932572,0
+AIG.US,D,20200429,000000,24.352,25.39,24.0826,25.222,10387467.57526,0
+AIG.US,D,20200430,000000,24.7423,24.8337,23.5184,23.5558,7165847.5506854,0
+AIG.US,D,20200501,000000,22.7134,22.851,21.8139,22.1374,6920107.6129372,0
+AIG.US,D,20200504,000000,22.0843,22.6288,21.4168,22.2946,10063789.204672,0
+AIG.US,D,20200505,000000,22.8874,24.3707,22.7968,23.2116,9656084.9553179,0
+AIG.US,D,20200506,000000,23.3503,23.4909,21.518,21.5917,8447369.8713898,0
+AIG.US,D,20200507,000000,22.0449,23.6649,22.0174,23.6404,8895678.1175121,0
+AIG.US,D,20200508,000000,24.3422,25.6584,23.9067,25.6122,10613832.26316,0
+AIG.US,D,20200511,000000,25.2987,25.8805,24.7413,25.5189,8757635.3117438,0
+AIG.US,D,20200512,000000,25.7037,26.2414,24.5929,24.5929,6050550.957192,0
+AIG.US,D,20200513,000000,24.1299,24.2567,22.9345,23.1203,6734744.6810562,0
+AIG.US,D,20200514,000000,22.6465,23.9726,21.749,23.8616,7508233.8307935,0
+AIG.US,D,20200515,000000,23.777,24.5751,23.2501,24.5181,8836895.2005094,0
+AIG.US,D,20200518,000000,25.9357,26.8341,25.8157,26.3525,9488953.8425999,0
+AIG.US,D,20200519,000000,26.1028,26.4999,25.4077,25.5925,5992058.9842961,0
+AIG.US,D,20200520,000000,26.1224,26.5284,25.8354,25.9741,5587369.9738661,0
+AIG.US,D,20200521,000000,25.9268,27.075,25.8757,26.6867,5909551.9151505,0
+AIG.US,D,20200522,000000,26.7328,26.8301,26.1263,26.7614,4024608.4652452,0
+AIG.US,D,20200526,000000,28.0462,29.4007,28.0462,28.7226,9026808.457528,0
+AIG.US,D,20200527,000000,30.1969,30.5293,28.9092,29.1865,9055057.5026313,0
+AIG.US,D,20200528,000000,29.6131,29.8175,28.5475,28.8256,6272812.9262724,0
+AIG.US,D,20200529,000000,28.2142,28.752,27.7571,27.8447,9462647.8158317,0
+AIG.US,D,20200601,000000,27.8889,28.6861,27.5655,28.2988,4645065.0839956,0
+AIG.US,D,20200602,000000,28.5377,29.4184,28.2506,29.1688,7199460.7505955,0
+AIG.US,D,20200603,000000,30.132,30.9972,29.8824,30.7997,6734639.9004862,0
+AIG.US,D,20200604,000000,30.4662,32.6221,30.1774,32.6152,9110229.0504772,0
+AIG.US,D,20200605,000000,35.8375,36.0969,33.5137,33.6798,11284948.761529,0
+AIG.US,D,20200608,000000,34.5605,36.5973,34.5605,36.5334,11440051.471737,0
+AIG.US,D,20200609,000000,35.1985,35.522,34.1143,34.9576,7608468.1447073,0
+AIG.US,D,20200610,000000,34.5035,34.5518,32.5591,32.568,9251284.0433085,0
+AIG.US,D,20200611,000000,30.1056,31.3736,28.9918,29.2798,9963028.9533345,0
+AIG.US,D,20200612,000000,31.3471,31.4228,29.2337,30.9184,8004290.4808919,0
+AIG.US,D,20200615,000000,29.2897,31.4129,29.1206,31.0571,7426250.6644975,0
+AIG.US,D,20200616,000000,33.209,33.2187,30.6374,31.1506,7901617.7298319,0
+AIG.US,D,20200617,000000,30.9372,31.1878,30.0751,30.2059,6373213.0579812,0
+AIG.US,D,20200618,000000,29.8215,30.8792,29.5138,30.3838,4344345.8656608,0
+AIG.US,D,20200619,000000,31.2164,31.2164,29.6338,29.7664,8310285.3500569,0
+AIG.US,D,20200622,000000,29.5138,29.9905,29.0735,29.7477,4227279.5196149,0
+AIG.US,D,20200623,000000,30.3936,30.6285,29.8697,29.9905,3551059.2919342,0
+AIG.US,D,20200624,000000,29.384,29.6072,28.1759,28.3529,6369741.0571552,0
+AIG.US,D,20200625,000000,28.0726,29.326,27.8938,29.2514,6177873.5916434,0
+AIG.US,D,20200626,000000,28.746,28.8955,27.596,27.8013,8556161.6042747,0
+AIG.US,D,20200629,000000,28.3067,28.9053,27.9606,28.7086,5861723.1454945,0
+AIG.US,D,20200630,000000,28.4934,29.3791,28.345,29.1766,4980831.8770323,0
+AIG.US,D,20200701,000000,29.0174,29.5413,27.6008,27.6795,7464030.6723137,0
+AIG.US,D,20200702,000000,28.5878,29.2051,27.9184,27.998,8407004.9370871,0
+AIG.US,D,20200706,000000,28.9614,29.5796,28.5131,28.7657,6553567.8855357,0
+AIG.US,D,20200707,000000,28.3715,28.4846,27.2401,27.2962,7922052.9928243,0
+AIG.US,D,20200708,000000,26.9964,28.0167,26.9677,27.9332,8258243.994576,0
+AIG.US,D,20200709,000000,27.8013,27.8663,26.1833,26.202,7862128.6797105,0
+AIG.US,D,20200710,000000,26.4066,28.1936,26.2571,28.1671,7954558.3670972,0
+AIG.US,D,20200713,000000,28.3529,28.6999,27.6982,27.8103,6553208.7831942,0
+AIG.US,D,20200714,000000,27.9519,28.8395,27.4928,28.8109,5871798.3567986,0
+AIG.US,D,20200715,000000,29.6809,29.963,29.093,29.7301,7281166.1975169,0
+AIG.US,D,20200716,000000,29.3349,30.9184,29.1766,30.4692,7325731.5101995,0
+AIG.US,D,20200717,000000,30.6089,30.7495,29.7301,30.0564,4634511.7477609,0
+AIG.US,D,20200720,000000,29.9355,29.963,29.384,29.3929,4664088.3525119,0
+AIG.US,D,20200721,000000,29.6809,30.252,29.4381,29.9061,4936270.6334979,0
+AIG.US,D,20200722,000000,29.5512,30.2256,29.4017,30.1223,6122959.4174304,0
+AIG.US,D,20200723,000000,29.8971,30.3002,29.6269,29.8215,5305880.5333263,0
+AIG.US,D,20200724,000000,29.8402,29.9905,29.1953,29.2985,4232805.4230684,0
+AIG.US,D,20200727,000000,29.1019,29.1481,28.4482,28.8679,5496868.0455082,0
+AIG.US,D,20200728,000000,28.636,29.2661,28.4383,28.9614,5579082.1359729,0
+AIG.US,D,20200729,000000,28.8955,30.8154,28.8955,30.5715,10793818.83279,0
+AIG.US,D,20200730,000000,29.7005,29.8971,29.0735,29.7379,7561622.0743769,0
+AIG.US,D,20200731,000000,29.6721,30.0849,29.384,30.0751,6673965.8467898,0
+AIG.US,D,20200803,000000,30.141,30.5892,29.9718,30.0751,6235537.4928511,0
+AIG.US,D,20200804,000000,29.0645,29.2985,27.5665,27.8103,18646297.527198,0
+AIG.US,D,20200805,000000,28.0726,28.5966,27.8938,28.2398,7892435.6965898,0
+AIG.US,D,20200806,000000,28.4482,28.9152,27.3984,27.4367,9791884.6430607,0
+AIG.US,D,20200807,000000,27.2962,28.6949,27.1084,28.69,6428162.8372422,0
+AIG.US,D,20200810,000000,29.0075,29.6356,28.9889,29.4381,4912010.3710606,0
+AIG.US,D,20200811,000000,30.5421,30.7877,29.7105,29.9257,6808152.1172135,0
+AIG.US,D,20200812,000000,30.431,30.5518,28.6261,28.9525,7166615.6024357,0
+AIG.US,D,20200813,000000,28.5494,28.9446,28.1848,28.7363,6681408.3191142,0
+AIG.US,D,20200814,000000,28.4285,29.4017,28.289,28.9987,5196719.525229,0
+AIG.US,D,20200817,000000,28.9053,28.9152,27.9332,28.0344,6030832.8815955,0
+AIG.US,D,20200818,000000,28.1298,28.2595,27.596,27.6795,8421856.311262,0
+AIG.US,D,20200819,000000,27.6057,28.1208,27.4269,27.9419,5204810.0094274,0
+AIG.US,D,20200820,000000,27.4828,27.7257,27.2165,27.2588,5025015.7070575,0
+AIG.US,D,20200821,000000,27.2401,27.3895,26.4163,26.4547,7872270.0146753,0
+AIG.US,D,20200824,000000,26.6887,27.6696,26.4635,27.652,5889429.9765807,0
+AIG.US,D,20200825,000000,28.0629,28.2595,27.3798,27.6244,4418445.057037,0
+AIG.US,D,20200826,000000,27.5665,27.6157,26.8941,27.1939,3995519.1410085,0
+AIG.US,D,20200827,000000,27.2303,28.1208,27.2205,27.7739,5315141.9149612,0
+AIG.US,D,20200828,000000,28.1848,28.1848,27.3531,27.4828,6451078.2461514,0
+AIG.US,D,20200831,000000,27.3698,27.4465,26.8656,27.2686,8057406.0915361,0
+AIG.US,D,20200901,000000,27.0159,27.4741,26.8282,27.2785,5268992.686285,0
+AIG.US,D,20200902,000000,27.3895,27.9419,26.8843,27.9135,6982597.5240828,0
+AIG.US,D,20200903,000000,28.0726,28.9702,27.3531,27.5114,7484712.118781,0
+AIG.US,D,20200904,000000,28.0726,28.2791,27.3698,27.8849,6180300.8386317,0
+AIG.US,D,20200908,000000,27.4928,27.652,26.7348,27.0346,7613865.869988,0
+AIG.US,D,20200909,000000,27.2862,27.3698,26.6041,27.2785,7942629.6587217,0
+AIG.US,D,20200910,000000,27.3895,27.6795,26.2286,26.3525,8287331.2842385,0
+AIG.US,D,20200911,000000,26.4066,26.9403,26.2709,26.5756,9074929.1885778,0
+AIG.US,D,20200914,000000,26.9226,27.6982,26.7633,27.5114,6684665.672365,0
+AIG.US,D,20200915,000000,27.4741,27.8938,27.0632,27.072,6880677.5654668,0
+AIG.US,D,20200916,000000,27.2136,28.4443,27.0533,28.17,11417410.73034,0
+AIG.US,D,20200917,000000,27.6401,27.8653,27.072,27.1566,12069866.114395,0
+AIG.US,D,20200918,000000,26.9667,27.4279,26.4183,26.4842,14190554.656424,0
+AIG.US,D,20200921,000000,25.6791,25.9357,25.0834,25.5286,12547302.341663,0
+AIG.US,D,20200922,000000,25.5002,26.2286,25.4057,25.8698,10626719.255971,0
+AIG.US,D,20200923,000000,25.9926,26.6081,24.9802,25.0087,7383816.568261,0
+AIG.US,D,20200924,000000,24.9802,25.6339,24.1948,25.0558,6010099.5534869,0
+AIG.US,D,20200925,000000,24.7256,25.6889,24.7167,25.6152,5164698.3796092,0
+AIG.US,D,20200928,000000,26.1726,26.5275,25.9454,26.145,8042942.3037411,0
+AIG.US,D,20200929,000000,26.0585,26.1578,25.51,25.8226,4525797.3286945,0
+AIG.US,D,20200930,000000,25.9454,26.438,25.7842,26.0487,5642115.2784228,0
+AIG.US,D,20201001,000000,26.0771,26.5028,25.8364,26.2286,5448543.8570412,0
+AIG.US,D,20201002,000000,25.7272,26.9471,25.6152,26.7034,4817353.8422418,0
+AIG.US,D,20201005,000000,27.2224,27.8377,27.0436,27.4878,5628777.6274324,0
+AIG.US,D,20201006,000000,27.818,28.3667,27.3688,27.4209,8625345.2644492,0
+AIG.US,D,20201007,000000,27.705,28.0846,27.3975,27.9715,5259532.9336682,0
+AIG.US,D,20201008,000000,28.2064,28.8404,27.7719,28.634,5929771.5132806,0
+AIG.US,D,20201009,000000,28.7952,28.9269,28.1504,28.3401,8516384.6619079,0
+AIG.US,D,20201012,000000,28.2634,28.9819,28.1602,28.8218,8149852.0555161,0
+AIG.US,D,20201013,000000,28.5466,28.6517,27.9036,28.2162,8004506.1457542,0
+AIG.US,D,20201014,000000,28.1867,28.7263,27.9419,28.0549,7393857.1918041,0
+AIG.US,D,20201015,000000,27.592,28.3667,27.5527,28.3499,3756620.4589165,0
+AIG.US,D,20201016,000000,28.3951,29.0105,28.113,28.6615,5172131.6963498,0
+AIG.US,D,20201019,000000,28.7755,29.1717,28.4049,28.4727,5734294.7131861,0
+AIG.US,D,20201020,000000,28.8119,29.5502,28.7657,29.0016,5793076.6129018,0
+AIG.US,D,20201021,000000,28.9368,30.1282,28.8591,29.966,7259936.43331,0
+AIG.US,D,20201022,000000,29.8431,30.4211,29.5403,30.2894,5719619.3296772,0
+AIG.US,D,20201023,000000,30.658,30.884,30.0427,30.6394,4624301.2372743,0
+AIG.US,D,20201026,000000,30.1557,30.1941,29.0872,29.5796,6363833.6710443,0
+AIG.US,D,20201027,000000,31.4896,31.4995,29.4746,29.4843,12751462.704326,0
+AIG.US,D,20201028,000000,28.7854,29.3034,28.2831,28.6046,8591404.4980973,0
+AIG.US,D,20201029,000000,28.3854,29.731,28.113,29.6072,7859156.166844,0
+AIG.US,D,20201030,000000,29.4096,30.0564,29.1147,29.7968,6736171.9348384,0
+AIG.US,D,20201102,000000,30.5154,30.9746,30.1842,30.7042,7692797.1750247,0
+AIG.US,D,20201103,000000,31.177,31.4061,30.9519,31.1219,7576327.9764985,0
+AIG.US,D,20201104,000000,30.5912,30.8556,29.5983,29.8912,5732652.8118285,0
+AIG.US,D,20201105,000000,30.1193,31.7923,30.1095,31.6322,6834919.9923188,0
+AIG.US,D,20201106,000000,32.2101,33.5913,30.9972,31.3775,8803403.0577625,0
+AIG.US,D,20201109,000000,34.9714,36.5541,34.5478,35.5033,14559311.052387,0
+AIG.US,D,20201110,000000,35.8532,36.5246,35.2379,36.1737,10794544.158483,0
+AIG.US,D,20201111,000000,35.8247,35.8719,34.7591,35.341,7621137.4380819,0
+AIG.US,D,20201112,000000,35.0392,35.0392,33.6385,34.1192,7238892.8326399,0
+AIG.US,D,20201113,000000,34.4986,35.3991,34.3383,35.3125,5367611.5483055,0
+AIG.US,D,20201116,000000,36.5147,36.6003,35.8807,36.4204,6357318.9645427,0
+AIG.US,D,20201117,000000,35.805,36.615,35.635,36.3535,4890002.3822327,0
+AIG.US,D,20201118,000000,36.1934,37.2431,35.9849,36.4754,6621138.1283911,0
+AIG.US,D,20201119,000000,35.9466,36.5246,35.4541,36.4656,4465371.4930472,0
+AIG.US,D,20201120,000000,36.5727,36.7693,35.9565,36.5344,5889588.6733662,0
+AIG.US,D,20201123,000000,37.2628,37.8015,36.7242,37.6315,5032018.7113606,0
+AIG.US,D,20201124,000000,38.5968,39.335,38.1034,38.7756,6359879.4761393,0
+AIG.US,D,20201125,000000,38.1034,38.3235,37.5695,37.9627,4027710.1735717,0
+AIG.US,D,20201127,000000,37.8015,38.0011,37.3277,37.5745,2163162.3124623,0
+AIG.US,D,20201130,000000,36.9975,37.4792,36.3348,36.3732,6791268.2034398,0
+AIG.US,D,20201201,000000,37.3769,37.6403,36.9827,37.196,6600843.2510168,0
+AIG.US,D,20201202,000000,36.9581,37.7405,36.676,37.5941,5469536.5933569,0
+AIG.US,D,20201203,000000,37.5371,38.1034,37.3946,37.6983,4841633.4331337,0
+AIG.US,D,20201204,000000,38.0857,38.6155,37.9913,38.5015,4859161.289633,0
+AIG.US,D,20201207,000000,38.1131,38.1711,37.4417,37.6502,4732979.0340055,0
+AIG.US,D,20201208,000000,37.1674,37.8015,37.0741,37.3946,3511455.2883721,0
+AIG.US,D,20201209,000000,37.7632,38.1229,37.542,37.7917,5694674.4330307,0
+AIG.US,D,20201210,000000,37.1674,37.7917,36.9581,37.5745,4984358.811361,0
+AIG.US,D,20201211,000000,37.0407,37.3651,36.7763,37.0023,5555388.5024426,0
+AIG.US,D,20201214,000000,37.4879,37.5548,36.3241,36.4017,4132491.7607618,0
+AIG.US,D,20201215,000000,36.7075,37.0741,35.9093,36.7625,3453024.3527014,0
+AIG.US,D,20201216,000000,36.9728,36.9827,36.3191,36.555,3869562.7231141,0
+AIG.US,D,20201217,000000,36.555,36.5826,36.0862,36.4666,5486090.9061145,0
+AIG.US,D,20201218,000000,36.4401,36.6878,35.2663,35.752,9742056.9042798,0
+AIG.US,D,20201221,000000,35.4001,35.9338,35.0855,35.6477,5599764.5997272,0
+AIG.US,D,20201222,000000,35.8286,35.8856,35.0756,35.1042,5635464.2554516,0
+AIG.US,D,20201223,000000,35.5327,36.2867,35.523,35.7146,4078554.1821519,0
+AIG.US,D,20201224,000000,35.752,35.7716,35.2663,35.6477,1691824.7212773,0
+AIG.US,D,20201228,000000,35.8197,36.268,35.3234,35.3607,4022879.0771982,0
+AIG.US,D,20201229,000000,35.638,35.7048,35.2182,35.4472,4242830.7873053,0
+AIG.US,D,20201230,000000,35.4001,36.2867,35.3901,35.7903,2644107.1628916,0
+AIG.US,D,20201231,000000,35.8001,36.2111,35.5131,36.1147,3099324.8229049,0
+AIG.US,D,20210104,000000,35.9142,36.2012,35.1228,35.4188,7423120.4721325,0
+AIG.US,D,20210105,000000,35.5623,36.2582,35.4659,36.0105,4474469.0914613,0
+AIG.US,D,20210106,000000,36.8402,38.7855,36.8402,38.3569,8594703.5601186,0
+AIG.US,D,20210107,000000,38.9016,39.1482,38.4895,39.0057,5356649.262662,0
+AIG.US,D,20210108,000000,39.109,39.2249,38.1673,38.7481,5603110.4569545,0
+AIG.US,D,20210111,000000,38.0797,38.9103,37.8802,38.4238,3624014.0353381,0
+AIG.US,D,20210112,000000,38.7855,39.3586,38.701,39.109,4167922.8526954,0
+AIG.US,D,20210113,000000,38.814,39.2249,38.5664,38.8434,3783095.355341,0
+AIG.US,D,20210114,000000,39.109,39.5375,38.8042,39.3969,4176804.7862471,0
+AIG.US,D,20210115,000000,38.9959,39.5964,38.6617,39.4432,7468620.6716477,0
+AIG.US,D,20210119,000000,39.6633,40.4655,39.6064,40.3033,5408726.223191,0
+AIG.US,D,20210120,000000,40.2836,40.608,40.0644,40.1411,6731600.246672,0
+AIG.US,D,20210121,000000,40.0172,40.1972,39.1532,39.1582,5879259.1402905,0
+AIG.US,D,20210122,000000,38.6617,39.044,38.1131,38.2321,4981953.9446886,0
+AIG.US,D,20210125,000000,37.7081,37.9657,37.1881,37.7563,4281648.4279496,0
+AIG.US,D,20210126,000000,38.0326,38.0994,37.2127,37.307,3922161.5519184,0
+AIG.US,D,20210127,000000,36.791,36.9482,35.3853,35.867,6050925.3188398,0
+AIG.US,D,20210128,000000,36.3054,37.135,36.1815,36.7075,5292299.7507224,0
+AIG.US,D,20210129,000000,36.3535,36.3535,35.1042,35.7146,5546653.0582314,0
+AIG.US,D,20210201,000000,35.9909,36.1628,35.1651,35.6949,3825882.4501966,0
+AIG.US,D,20210202,000000,36.3338,37.198,36.1059,36.791,5114220.5943801,0
+AIG.US,D,20210203,000000,36.7546,37.5371,36.7075,37.1547,4906950.3850926,0
+AIG.US,D,20210204,000000,37.3847,39.4432,37.1497,39.4343,5333934.259309,0
+AIG.US,D,20210205,000000,39.8924,39.9995,39.2809,39.7597,4159910.6996026,0
+AIG.US,D,20210208,000000,39.7302,40.3681,39.5591,40.3416,4088038.3496587,0
+AIG.US,D,20210209,000000,40.1795,40.55,39.8256,40.1972,3632110.623259,0
+AIG.US,D,20210210,000000,40.3977,40.7988,40.0261,40.4753,3884331.697035,0
+AIG.US,D,20210211,000000,40.378,40.5696,39.3871,39.683,3612134.1567427,0
+AIG.US,D,20210212,000000,39.5493,40.2454,39.2908,39.4924,4355682.5129521,0
+AIG.US,D,20210216,000000,39.8156,40.665,39.5964,40.2069,5175860.0535216,0
+AIG.US,D,20210217,000000,39.3772,41.362,39.2711,41.2754,5251874.7964814,0
+AIG.US,D,20210218,000000,40.5047,41.0179,39.573,40.1695,4227409.7323619,0
+AIG.US,D,20210219,000000,40.5402,40.8409,40.1361,40.6178,3841470.340222,0
+AIG.US,D,20210222,000000,40.5402,42.3057,40.5047,42.0687,6566126.2946178,0
+AIG.US,D,20210223,000000,42.6772,42.6772,41.8191,42.3243,5264261.2840459,0
+AIG.US,D,20210224,000000,42.4591,43.8412,42.4108,43.3358,4772831.2556166,0
+AIG.US,D,20210225,000000,43.8509,44.0032,41.8574,41.9242,5648743.9210779,0
+AIG.US,D,20210226,000000,42.926,43.1638,41.6186,41.9242,6479766.759276,0
+AIG.US,D,20210301,000000,42.8306,45.7875,42.6959,43.2218,8245362.0882005,0
+AIG.US,D,20210302,000000,43.1736,44.1458,43.1363,43.8412,4833862.3770804,0
+AIG.US,D,20210303,000000,43.9276,45.4778,43.9276,44.8428,5905364.7615027,0
+AIG.US,D,20210304,000000,45.0051,45.3874,42.9073,44.136,5111993.7529479,0
+AIG.US,D,20210305,000000,44.7769,45.0914,43.785,44.8054,5585229.6018362,0
+AIG.US,D,20210308,000000,45.4149,45.9969,44.9677,45.063,6207300.6551929,0
+AIG.US,D,20210309,000000,44.423,45.063,43.6986,44.4702,5910785.8843863,0
+AIG.US,D,20210310,000000,44.8054,45.7973,44.5479,45.6449,4007316.6193499,0
+AIG.US,D,20210311,000000,45.4631,46.1443,45.3107,45.7973,4732771.5074399,0
+AIG.US,D,20210312,000000,46.5897,46.6653,46.0646,46.2082,3218053.4160502,0
+AIG.US,D,20210315,000000,46.159,46.4756,45.6262,46.4185,3117954.4013188,0
+AIG.US,D,20210316,000000,46.0352,46.101,45.0168,45.4483,4423156.1135343,0
+AIG.US,D,20210317,000000,45.7364,46.1207,45.2763,45.7748,5583278.4452044,0
+AIG.US,D,20210318,000000,46.1689,47.0535,45.8425,45.9191,5808454.9417874,0
+AIG.US,D,20210319,000000,45.6026,45.7256,44.7101,44.9687,7587225.1557683,0
+AIG.US,D,20210322,000000,44.7101,44.7956,43.9985,44.3936,5110079.2186512,0
+AIG.US,D,20210323,000000,43.904,44.3542,43.0193,43.1923,3642583.5938139,0
+AIG.US,D,20210324,000000,43.787,44.315,43.1629,43.2012,3971314.8293608,0
+AIG.US,D,20210325,000000,43.269,44.7475,42.7697,44.6512,4902098.9429775,0
+AIG.US,D,20210326,000000,45.1701,45.4199,44.369,44.9588,3959181.6462809,0
+AIG.US,D,20210329,000000,44.2953,45.1898,44.1035,44.7288,4591952.5252126,0
+AIG.US,D,20210330,000000,45.1034,45.6745,44.7475,45.4582,3671181.5683879,0
+AIG.US,D,20210331,000000,45.065,45.4975,44.3542,44.3739,4497422.1399926,0
+AIG.US,D,20210401,000000,44.1615,44.5793,44.0594,44.5371,3694571.0330792,0
+AIG.US,D,20210405,000000,45.0837,45.2852,44.6512,44.8919,3580030.6108689,0
+AIG.US,D,20210406,000000,44.8438,45.1701,44.4033,44.8054,3908400.7095001,0
+AIG.US,D,20210407,000000,44.8241,45.2281,44.6226,45.2084,2832222.8736286,0
+AIG.US,D,20210408,000000,44.6512,44.7003,43.9728,44.2304,3618720.0733404,0
+AIG.US,D,20210409,000000,44.604,44.7956,44.2107,44.7475,3271637.9960411,0
+AIG.US,D,20210412,000000,44.8438,45.347,44.7523,45.2852,3223469.4524983,0
+AIG.US,D,20210413,000000,44.8635,45.2183,44.4113,44.8339,3080585.3774857,0
+AIG.US,D,20210414,000000,44.7475,45.9094,44.7475,45.6026,3531504.9995587,0
+AIG.US,D,20210415,000000,45.5928,45.5928,44.5793,44.8054,4636134.3206637,0
+AIG.US,D,20210416,000000,45.238,45.7943,44.9921,45.2281,4549939.5858299,0
+AIG.US,D,20210419,000000,45.2664,45.4012,44.5469,44.8732,2925512.1686033,0
+AIG.US,D,20210420,000000,44.6226,44.7956,43.4321,43.7212,4438365.5727637,0
+AIG.US,D,20210421,000000,43.5855,44.9401,43.3938,44.9018,3835108.2267834,0
+AIG.US,D,20210422,000000,44.8241,45.3246,44.4506,44.6138,4570115.4406152,0
+AIG.US,D,20210423,000000,44.7672,45.6597,44.5076,45.4582,3376328.0273935,0
+AIG.US,D,20210426,000000,45.7748,46.6191,45.5643,45.6411,3336112.6342925,0
+AIG.US,D,20210427,000000,45.4975,46.5877,45.4975,46.5148,3728554.5254888,0
+AIG.US,D,20210428,000000,46.5444,46.7872,46.1207,46.2928,2815339.977142,0
+AIG.US,D,20210429,000000,46.8118,47.4556,46.6387,46.9946,3957895.7954036,0
+AIG.US,D,20210430,000000,46.7273,47.1381,46.3861,46.5248,3333688.4391655,0
+AIG.US,D,20210503,000000,47.0339,47.494,46.7174,47.0999,2692609.3765988,0
+AIG.US,D,20210504,000000,46.9553,47.3407,46.4657,46.4756,6915804.4885615,0
+AIG.US,D,20210505,000000,46.5345,47.1293,46.4756,46.9267,7304008.3617558,0
+AIG.US,D,20210506,000000,47.0535,48.3491,46.736,48.1761,5787823.3423873,0
+AIG.US,D,20210507,000000,48.1761,49.4531,47.7152,49.1553,5813312.4876252,0
+AIG.US,D,20210510,000000,49.28,50.6051,49.2604,49.8571,7154436.6414368,0
+AIG.US,D,20210511,000000,49.6644,49.7991,47.9353,48.3787,4838892.861723,0
+AIG.US,D,20210512,000000,48.9822,49.0117,47.9353,48.0887,6217700.3810776,0
+AIG.US,D,20210513,000000,47.7339,49.2191,47.7339,48.8288,5273990.6177406,0
+AIG.US,D,20210514,000000,48.9724,49.8374,48.8298,49.8374,5045326.8610253,0
+AIG.US,D,20210517,000000,49.6939,49.8374,49.0314,49.5209,3382545.6860659,0
+AIG.US,D,20210518,000000,49.3774,49.6546,49.051,49.0786,4015995.0954842,0
+AIG.US,D,20210519,000000,48.4642,48.7434,47.5795,48.6559,4317077.4853089,0
+AIG.US,D,20210520,000000,48.6853,48.8957,48.0415,48.5223,3252811.0639325,0
+AIG.US,D,20210521,000000,48.7325,49.6359,48.7325,49.2703,4372555.2365677,0
+AIG.US,D,20210524,000000,49.4531,49.923,49.2604,49.8177,2708370.205429,0
+AIG.US,D,20210525,000000,49.923,50.4518,48.6755,48.7807,3717385.7305668,0
+AIG.US,D,20210526,000000,49.2319,49.4668,48.705,49.3283,2620672.9375684,0
+AIG.US,D,20210527,000000,49.9524,50.7015,49.7598,50.6151,6547975.8584216,0
+AIG.US,D,20210528,000000,50.7192,50.8263,49.8758,50.7389,3245283.1394927,0
+AIG.US,D,20210601,000000,51.2107,51.6904,51.0042,51.4221,5496746.988345,0
+AIG.US,D,20210602,000000,51.8251,51.9302,50.9119,50.9316,4318332.8175735,0
+AIG.US,D,20210603,000000,50.846,51.5469,50.6445,51.4122,4196779.2181893,0
+AIG.US,D,20210604,000000,51.3641,51.3641,50.729,51.2962,2969784.502605,0
+AIG.US,D,20210607,000000,51.3356,51.4014,50.7634,50.961,2562524.8077076,0
+AIG.US,D,20210608,000000,50.5757,51.2578,50.211,51.1144,2319702.4493233,0
+AIG.US,D,20210609,000000,50.7015,50.7782,50.0616,50.0862,3069094.1025573,0
+AIG.US,D,20210610,000000,50.8077,50.9895,49.4718,49.5209,2305090.1376137,0
+AIG.US,D,20210611,000000,49.7697,50.0763,49.6448,49.9524,3667579.3548148,0
+AIG.US,D,20210614,000000,49.8168,50.1363,49.1306,49.3735,3240427.6282292,0
+AIG.US,D,20210615,000000,49.4206,50.1559,49.2663,49.7883,3834885.4409116,0
+AIG.US,D,20210616,000000,49.6242,50.2178,49.1258,49.9327,4408470.5571544,0
+AIG.US,D,20210617,000000,50.1166,50.1659,47.0644,47.1214,6000338.6838926,0
+AIG.US,D,20210618,000000,46.2338,46.4539,45.2468,45.2664,11097325.417741,0
+AIG.US,D,20210621,000000,45.6626,46.1453,45.6331,46.1355,7682508.3334324,0
+AIG.US,D,20210622,000000,46.1158,46.2239,45.4306,45.9418,3292753.8240943,0
+AIG.US,D,20210623,000000,45.9516,46.4342,45.8367,46.1158,2997737.5171662,0
+AIG.US,D,20210624,000000,46.1846,46.8019,45.9614,46.5808,2916593.6127165,0
+AIG.US,D,20210625,000000,46.8314,47.5657,46.6673,47.3632,3390935.2526676,0
+AIG.US,D,20210628,000000,47.1795,47.3052,45.9811,46.3389,3065271.1376864,0
+AIG.US,D,20210629,000000,46.7164,47.0644,45.5849,45.7973,2838499.5349518,0
+AIG.US,D,20210630,000000,45.5948,46.1207,45.5948,45.991,2677275.808345,0
+AIG.US,D,20210701,000000,46.4068,46.9189,46.1552,46.6377,2989417.1260862,0
+AIG.US,D,20210702,000000,46.6968,46.7547,46.1896,46.4255,2064749.9597203,0
+AIG.US,D,20210706,000000,45.9133,46.0775,44.7543,45.0345,3724740.7162017,0
+AIG.US,D,20210707,000000,44.6374,45.4591,44.4634,45.2084,4251924.3165708,0
+AIG.US,D,20210708,000000,44.3189,44.4457,43.0872,43.3438,5601493.9877742,0
+AIG.US,D,20210709,000000,44.3189,45.4886,43.9905,45.2852,5221250.3860314,0
+AIG.US,D,20210712,000000,44.7839,46.1109,44.4162,45.8367,3571399.9472275,0
+AIG.US,D,20210713,000000,45.7973,45.9369,45.1024,45.1505,3087793.8737801,0
+AIG.US,D,20210714,000000,45.3049,45.7491,44.4634,44.8408,2889891.8612716,0
+AIG.US,D,20210715,000000,45.8946,46.5709,45.4306,46.4442,7968275.4661707,0
+AIG.US,D,20210716,000000,46.5709,46.6181,45.064,45.3146,4538246.8880584,0
+AIG.US,D,20210719,000000,43.962,44.2334,43.034,43.4115,5656801.8520896,0
+AIG.US,D,20210720,000000,43.4498,45.9231,43.3535,45.6331,5310801.1509634,0
+AIG.US,D,20210721,000000,46.0401,47.3141,46.0401,46.6574,4110123.6523053,0
+AIG.US,D,20210722,000000,46.4736,46.4736,45.6429,45.9516,2913820.4881188,0
+AIG.US,D,20210723,000000,46.3488,46.7164,45.5368,45.7108,3135579.9173784,0
+AIG.US,D,20210726,000000,45.6822,46.3881,45.5849,46.097,3132920.7289345,0
+AIG.US,D,20210727,000000,45.4886,46.1896,45.1987,45.817,2429882.7790812,0
+AIG.US,D,20210728,000000,45.9614,46.1355,44.6197,45.3628,3059398.3393364,0
+AIG.US,D,20210729,000000,45.9614,46.3635,45.4209,46.2515,3614652.9595687,0
+AIG.US,D,20210730,000000,45.8946,46.6477,45.5466,45.7491,4859859.1485743,0
+AIG.US,D,20210802,000000,46.2515,47.1892,45.6822,45.7688,2876353.8047254,0
+AIG.US,D,20210803,000000,46.097,46.1796,44.8704,46.1257,2428617.2739457,0
+AIG.US,D,20210804,000000,45.4493,46.0303,45.1888,45.4985,3718011.3621249,0
+AIG.US,D,20210805,000000,45.991,47.1017,45.991,47.0153,4850394.3095221,0
+AIG.US,D,20210806,000000,48.5527,49.6389,48.3098,49.227,4976021.1264005,0
+AIG.US,D,20210809,000000,48.9567,50.3821,48.6873,50.097,4542411.6613902,0
+AIG.US,D,20210810,000000,50.1068,51.6,50.1068,51.3444,7753437.6582473,0
+AIG.US,D,20210811,000000,51.6236,52.2911,50.9965,52.2517,5820093.7233433,0
+AIG.US,D,20210812,000000,52.4159,52.7344,51.8172,52.0581,3775295.8152494,0
+AIG.US,D,20210813,000000,52.348,53.0725,52.0679,52.7638,4839115.6475949,0
+AIG.US,D,20210816,000000,52.4061,52.9772,51.9135,52.7638,4811315.2260967,0
+AIG.US,D,20210817,000000,52.4159,53.102,51.9863,52.1838,4648327.5236818,0
+AIG.US,D,20210818,000000,51.9332,53.0431,51.7199,51.943,5178119.4481405,0
+AIG.US,D,20210819,000000,51.1508,52.0777,50.7634,51.1705,7546545.8797559,0
+AIG.US,D,20210820,000000,51.2471,52.0108,50.9374,51.7592,4182204.5461018,0
+AIG.US,D,20210823,000000,52.242,52.9084,52.1751,52.3293,3869188.3614663,0
+AIG.US,D,20210824,000000,52.3293,52.8415,52.063,52.522,3930610.1211712,0
+AIG.US,D,20210825,000000,52.696,53.624,52.3864,53.0725,4160114.1570198,0
+AIG.US,D,20210826,000000,53.217,53.2662,52.1652,52.1937,3423869.9220912,0
+AIG.US,D,20210827,000000,52.5033,53.2466,52.3206,53.1512,3607554.3302796,0
+AIG.US,D,20210830,000000,53.1895,53.1895,52.1751,52.1937,3841246.5370631,0
+AIG.US,D,20210831,000000,52.0295,52.9673,52.0295,52.7147,5903409.5357226,0
+AIG.US,D,20210901,000000,52.8415,52.9625,52.3775,52.7344,4154774.4171032,0
+AIG.US,D,20210902,000000,52.9181,53.5178,52.7982,53.3636,5410909.3212785,0
+AIG.US,D,20210903,000000,53.2858,53.5464,52.7442,53.2367,4716232.4539885,0
+AIG.US,D,20210907,000000,53.3439,53.8943,52.7982,52.8228,4950958.2244519,0
+AIG.US,D,20210908,000000,52.6587,53.1512,52.465,52.9575,3466496.2855871,0
+AIG.US,D,20210909,000000,52.9477,53.8993,52.7541,52.8415,4833256.0739769,0
+AIG.US,D,20210910,000000,53.3055,53.5031,52.5604,52.5996,3334440.2143224,0
+AIG.US,D,20210913,000000,53.2466,53.4599,52.7638,53.2563,5135554.1218698,0
+AIG.US,D,20210914,000000,53.4696,53.5178,52.4356,52.5899,5288406.5930426,0
+AIG.US,D,20210915,000000,52.6783,53.221,52.352,52.9201,4315501.7076119,0
+AIG.US,D,20210916,000000,52.9398,53.5139,52.5319,52.8238,3522155.1139472,0
+AIG.US,D,20210917,000000,52.5702,53.4942,52.0846,52.2989,7488774.1461172,0
+AIG.US,D,20210920,000000,50.7624,51.8123,50.5393,51.7347,8189396.03914,0
+AIG.US,D,20210921,000000,52.2016,52.3186,51.4142,51.4722,5741803.309171,0
+AIG.US,D,20210922,000000,52.3186,52.6193,51.9588,52.2016,5017575.2693073,0
+AIG.US,D,20210923,000000,52.4543,53.4844,52.4543,52.989,4573212.0625063,0
+AIG.US,D,20210924,000000,53.0853,53.6594,52.7944,53.27,5833122.1190593,0
+AIG.US,D,20210927,000000,53.8147,55.5979,53.8147,55.4277,5384049.8903352,0
+AIG.US,D,20210928,000000,55.4769,55.9232,54.2954,54.4173,5670911.6239785,0
+AIG.US,D,20210929,000000,54.6414,54.8734,54.2128,54.2718,3384698.2655408,0
+AIG.US,D,20210930,000000,54.4074,54.5431,53.3389,53.3489,4323475.2037955,0
+AIG.US,D,20211001,000000,53.6004,54.32,53.27,53.9219,6041459.4625005,0
+AIG.US,D,20211004,000000,53.8245,55.1074,53.7754,54.2522,5717841.11185,0
+AIG.US,D,20211005,000000,54.6944,56.1178,54.0772,55.8368,4985683.3191475,0
+AIG.US,D,20211006,000000,55.3314,55.8368,54.495,55.71,3585003.1101473,0
+AIG.US,D,20211007,000000,56.0118,56.4727,55.5487,55.593,3858266.7673063,0
+AIG.US,D,20211008,000000,55.5065,56.3617,55.5065,55.9921,2281256.1184655,0
+AIG.US,D,20211011,000000,56.1278,57.206,55.9625,56.2634,3194396.404855,0
+AIG.US,D,20211012,000000,56.1769,56.7892,55.6569,55.7876,2756012.8115481,0
+AIG.US,D,20211013,000000,55.6126,55.6716,53.9219,54.6316,4244266.1793841,0
+AIG.US,D,20211014,000000,55.4377,56.1572,54.8833,56.1473,4997442.1405796,0
+AIG.US,D,20211015,000000,56.6723,57.1678,56.4483,56.6428,4045502.5247135,0
+AIG.US,D,20211018,000000,56.5946,56.8571,55.9921,56.2634,3394577.1404371,0
+AIG.US,D,20211019,000000,56.8955,57.5178,56.6919,56.9927,3310208.4359233,0
+AIG.US,D,20211020,000000,56.7205,58.076,56.4973,57.9355,3297664.2688605,0
+AIG.US,D,20211021,000000,57.6917,58.2658,57.2552,57.5954,2875381.2782707,0
+AIG.US,D,20211022,000000,57.965,58.4702,57.6544,58.3247,3842129.5422541,0
+AIG.US,D,20211025,000000,58.3149,58.655,57.5315,57.965,3248438.764035,0
+AIG.US,D,20211026,000000,58.0426,58.3149,57.5088,57.5659,2569534.9330202,0
+AIG.US,D,20211027,000000,57.3712,58.3346,56.7892,56.9053,4099945.6950054,0
+AIG.US,D,20211028,000000,57.1678,58.2658,57.1678,58.2176,2745297.7266666,0
+AIG.US,D,20211029,000000,58.3149,59.2085,57.4007,57.4302,4803615.3801393,0
+AIG.US,D,20211101,000000,58.0327,58.6747,57.9453,58.4997,2811310.5029927,0
+AIG.US,D,20211102,000000,58.3149,58.6698,58.1203,58.2952,3413984.9434721,0
+AIG.US,D,20211103,000000,58.023,60.0637,57.9944,59.3637,4668914.36245,0
+AIG.US,D,20211104,000000,58.9951,59.1249,57.9747,58.6933,4821300.9161371,0
+AIG.US,D,20211105,000000,60.2583,60.7832,57.0606,57.3043,6983792.8364094,0
+AIG.US,D,20211108,000000,57.4007,58.1842,56.9544,57.499,5266247.0284387,0
+AIG.US,D,20211109,000000,57.1491,57.8577,56.6329,57.1097,3187245.8939244,0
+AIG.US,D,20211110,000000,56.9927,57.7212,56.6478,57.206,3750812.7669401,0
+AIG.US,D,20211111,000000,57.1579,57.6248,57.1147,57.206,3203243.7506457,0
+AIG.US,D,20211112,000000,57.1,57.4007,56.4678,56.575,3640546.985067,0
+AIG.US,D,20211115,000000,56.7499,56.9447,56.2447,56.458,3930337.4882321,0
+AIG.US,D,20211116,000000,56.8079,57.0311,55.5537,55.5831,3881288.9913594,0
+AIG.US,D,20211117,000000,55.3787,55.71,55.0012,55.3511,4699219.3447551,0
+AIG.US,D,20211118,000000,55.3787,55.6421,54.2325,54.5431,4700068.7794722,0
+AIG.US,D,20211119,000000,53.6496,54.141,53.1737,53.4058,5005163.3495657,0
+AIG.US,D,20211122,000000,53.9405,56.1612,53.7469,55.3414,6201241.693306,0
+AIG.US,D,20211123,000000,55.9331,57.6691,55.9134,57.2454,7259179.5717178,0
+AIG.US,D,20211124,000000,57.0124,57.4833,56.0981,56.2634,5219362.3011989,0
+AIG.US,D,20211126,000000,53.7557,54.9422,52.3373,54.4753,4125478.5835879,0
+AIG.US,D,20211129,000000,55.1614,55.2627,53.3871,53.4058,4939011.2049089,0
+AIG.US,D,20211130,000000,52.7944,52.7944,50.8892,51.1222,11128993.564743,0
+AIG.US,D,20211201,000000,52.1918,52.6872,50.2375,50.2669,6014594.9451219,0
+AIG.US,D,20211202,000000,50.733,52.7256,50.733,52.4444,6760881.8381681,0
+AIG.US,D,20211203,000000,52.3952,52.6635,51.5696,51.8222,5202310.535056,0
+AIG.US,D,20211206,000000,52.6783,53.9317,52.5702,53.2308,6225994.3226932,0
+AIG.US,D,20211207,000000,53.6004,54.3779,53.3586,53.6397,4993199.0361421,0
+AIG.US,D,20211208,000000,53.8147,54.0869,53.2504,53.4255,4134778.6221322,0
+AIG.US,D,20211209,000000,53.1147,53.8048,52.9348,53.27,3823822.4438465,0
+AIG.US,D,20211210,000000,53.5424,53.6496,52.6096,52.8622,4139800.9684779,0
+AIG.US,D,20211213,000000,52.7551,52.7845,51.7543,52.3273,4429060.447784,0
+AIG.US,D,20211214,000000,52.24,53.5385,52.1427,53.1247,5212665.5003089,0
+AIG.US,D,20211215,000000,53.3596,53.3596,52.2644,53.1443,4627367.3405529,0
+AIG.US,D,20211216,000000,53.7016,54.5717,53.3979,54.0437,6485279.4379974,0
+AIG.US,D,20211217,000000,53.8481,53.8973,52.352,52.8995,11429447.271147,0
+AIG.US,D,20211220,000000,52.0198,52.0247,50.6907,51.7268,4560392.210643,0
+AIG.US,D,20211221,000000,52.4109,54.3515,52.3913,53.9071,6578074.331448,0
+AIG.US,D,20211222,000000,53.7694,54.376,53.6721,54.034,4801342.7607883,0
+AIG.US,D,20211223,000000,54.3662,55.476,54.3563,55.305,4071741.4105339,0
+AIG.US,D,20211227,000000,55.3925,55.7639,55.0022,55.6274,2126845.1634764,0
+AIG.US,D,20211228,000000,55.5203,56.3116,55.3344,55.4023,2505561.8173026,0
+AIG.US,D,20211229,000000,55.3728,55.8622,55.2951,55.5103,2022774.6599598,0
+AIG.US,D,20211230,000000,55.6274,56.0579,55.4417,55.4711,2193339.1165943,0
+AIG.US,D,20211231,000000,55.4317,55.9498,55.3777,55.588,2122879.7784136,0
+AIG.US,D,20220103,000000,55.9006,56.7815,55.8525,56.1061,3453532.9962445,0
+AIG.US,D,20220104,000000,56.9475,58.1498,56.7323,57.6808,5402109.7879808,0
+AIG.US,D,20220105,000000,57.8076,58.3651,56.8492,56.8885,4745499.8034654,0
+AIG.US,D,20220106,000000,57.9148,58.1892,56.4973,57.8667,6476432.0922066,0
+AIG.US,D,20220107,000000,58.2668,59.6016,57.9836,59.3814,5440624.2770734,0
+AIG.US,D,20220110,000000,59.753,60.1837,58.4919,60.0361,8094361.0795251,0
+AIG.US,D,20220111,000000,60.1541,60.388,59.4984,60.388,6230843.7302344,0
+AIG.US,D,20220112,000000,60.105,60.7212,59.1564,59.9978,6291249.2201398,0
+AIG.US,D,20220113,000000,60.4077,60.858,60.1737,60.4863,3556424.4640281,0
+AIG.US,D,20220114,000000,59.5771,60.7891,59.4699,60.5256,4567223.2934285,0
+AIG.US,D,20220118,000000,60.6132,60.7891,59.3814,59.5377,4362807.5917056,0
+AIG.US,D,20220119,000000,59.812,60.2219,57.4262,57.5235,6500331.2177283,0
+AIG.US,D,20220120,000000,57.7094,59.4788,57.2799,57.5235,5995815.8255063,0
+AIG.US,D,20220121,000000,57.3869,57.5531,55.7836,56.0382,6760187.0310879,0
+AIG.US,D,20220124,000000,55.3875,56.3804,53.1737,56.1749,7592012.5087971,0
+AIG.US,D,20220125,000000,55.4612,57.4951,54.1027,56.9082,6304461.7448185,0
+AIG.US,D,20220126,000000,57.5432,58.1695,55.5103,56.341,6229997.3473783,0
+AIG.US,D,20220127,000000,56.9761,57.9099,54.953,55.1584,5522087.6096681,0
+AIG.US,D,20220128,000000,54.7476,55.7639,54.3268,55.6863,5368693.9417655,0
+AIG.US,D,20220131,000000,55.2361,56.5121,54.5913,56.458,4283631.120481,0
+AIG.US,D,20220201,000000,56.5366,57.9443,56.2142,57.7881,3758753.7099368,0
+AIG.US,D,20220202,000000,57.5048,58.9755,57.4606,58.9027,4906194.5407874,0
+AIG.US,D,20220203,000000,58.9412,59.4306,58.023,58.1595,3458939.8771089,0
+AIG.US,D,20220204,000000,58.0131,60.2268,58.0131,59.6263,4261124.6609806,0
+AIG.US,D,20220207,000000,59.753,61.0143,59.753,60.4077,4058906.2993644,0
+AIG.US,D,20220208,000000,61.1017,61.6984,60.8284,61.2973,5361928.9826406,0
+AIG.US,D,20220209,000000,61.4438,62.1192,60.9553,61.0143,4562112.4431062,0
+AIG.US,D,20220210,000000,60.1737,62.0798,60.1561,60.8284,5039200.7581908,0
+AIG.US,D,20220211,000000,60.8284,61.5225,58.7563,59.3814,7406808.2737015,0
+AIG.US,D,20220214,000000,59.3717,59.7137,57.2208,57.6711,7461246.3575581,0
+AIG.US,D,20220215,000000,58.4034,59.3667,57.9345,59.0295,4285123.4806367,0
+AIG.US,D,20220216,000000,58.4525,59.518,58.4525,58.9902,3494990.4968781,0
+AIG.US,D,20220217,000000,58.6088,60.4569,58.2274,60.0077,6295714.0931622,0
+AIG.US,D,20220218,000000,59.0295,60.8481,59.0295,60.3497,5613910.9939513,0
+AIG.US,D,20220222,000000,60.6132,61.4733,59.8317,60.2318,5881261.1612767,0
+AIG.US,D,20220223,000000,60.74,61.435,59.8022,60.164,5219215.8118585,0
+AIG.US,D,20220224,000000,58.023,59.235,56.8788,59.0295,6420242.2399872,0
+AIG.US,D,20220225,000000,59.4306,61.7574,59.2744,61.7476,8893597.7654203,0
+AIG.US,D,20220228,000000,59.8799,60.8481,59.3421,59.87,7770439.5773229,0
+AIG.US,D,20220301,000000,59.2055,59.3127,55.9695,56.5956,6626311.0332256,0
+AIG.US,D,20220302,000000,57.4362,59.9488,57.4362,59.6744,6694687.9847406,0
+AIG.US,D,20220303,000000,59.4404,60.1148,58.5017,59.0591,4358275.5777355,0
+AIG.US,D,20220304,000000,57.6897,57.7684,55.4612,56.1946,7532627.3578392,0
+AIG.US,D,20220307,000000,55.3925,55.823,53.4372,53.4471,8164642.3924658,0
+AIG.US,D,20220308,000000,54.2197,56.1355,53.6721,54.2197,7195617.4399829,0
+AIG.US,D,20220309,000000,56.6929,57.9737,56.576,56.9761,6121715.2753238,0
+AIG.US,D,20220310,000000,56.0185,57.0645,55.0995,55.706,5367464.0416779,0
+AIG.US,D,20220311,000000,56.4875,57.1619,55.6274,55.7247,3501947.7232622,0
+AIG.US,D,20220314,000000,56.7815,57.6995,55.8525,56.2241,3819843.8340516,0
+AIG.US,D,20220315,000000,56.7618,57.5924,55.9695,57.2405,3990509.0021077,0
+AIG.US,D,20220316,000000,58.0859,59.3343,57.673,58.7641,4421738.0153357,0
+AIG.US,D,20220317,000000,58.0859,59.9143,57.9827,59.9044,5077422.2686024,0
+AIG.US,D,20220318,000000,59.6488,60.0715,58.715,59.9929,6367142.9059365,0
+AIG.US,D,20220321,000000,60.4942,60.9906,59.9191,60.6908,6179030.2470607,0
+AIG.US,D,20220322,000000,61.3298,62.6863,61.2905,61.6148,4564132.7752598,0
+AIG.US,D,20220323,000000,61.2905,61.8213,60.7695,60.799,3124348.0506571,0
+AIG.US,D,20220324,000000,61.1922,62.2243,60.9267,62.0867,3240860.9925281,0
+AIG.US,D,20220325,000000,62.1752,63.4334,62.0965,63.3843,3776731.2073283,0
+AIG.US,D,20220328,000000,62.8633,63.0697,62.2538,62.647,3546768.3750037,0
+AIG.US,D,20220329,000000,63.4826,63.7972,61.4133,61.9785,4469154.7837217,0
+AIG.US,D,20220330,000000,61.949,62.9813,61.949,62.4111,4500956.1953308,0
+AIG.US,D,20220331,000000,62.1653,63.0305,61.7034,61.7034,4669178.8570925,0
+AIG.US,D,20220401,000000,62.244,63.0402,61.9785,62.706,3868560.6953339,0
+AIG.US,D,20220404,000000,62.362,62.5782,61.1627,61.4772,3011973.4326537,0
+AIG.US,D,20220405,000000,61.2806,62.3815,61.2806,61.3888,2956533.3210171,0
+AIG.US,D,20220406,000000,61.2512,61.9687,60.6219,60.7597,3589030.5497226,0
+AIG.US,D,20220407,000000,60.504,60.917,59.6488,60.6122,3567456.9424806,0
+AIG.US,D,20220408,000000,61.2413,62.3915,60.9367,62.067,3195209.2172372,0
+AIG.US,D,20220411,000000,62.067,63.1975,61.4035,61.5165,3456995.8414868,0
+AIG.US,D,20220412,000000,61.7623,62.5388,61.1037,61.3888,3579188.2971613,0
+AIG.US,D,20220413,000000,61.1529,61.9785,60.7498,61.9097,3444948.110522,0
+AIG.US,D,20220414,000000,61.8507,62.8338,61.7328,61.959,4475951.2787462,0
+AIG.US,D,20220418,000000,61.6443,63.0205,61.6443,62.8142,2124759.7249493,0
+AIG.US,D,20220419,000000,63.05,63.5317,62.1162,62.5291,5177107.2474895,0
+AIG.US,D,20220420,000000,62.8633,64.0528,62.8535,63.3155,3491902.0132836,0
+AIG.US,D,20220421,000000,63.9445,64.6131,61.9687,62.0573,4317709.2205896,0
+AIG.US,D,20220422,000000,61.9294,61.9294,59.3146,59.413,4949494.3483346,0
+AIG.US,D,20220425,000000,58.9902,58.9902,56.9161,58.6658,6701348.1632955,0
+AIG.US,D,20220426,000000,57.84,58.6157,56.6409,56.6802,4334749.7965744,0
+AIG.US,D,20220427,000000,56.8865,58.479,56.4835,58.1153,5075851.5773409,0
+AIG.US,D,20220428,000000,58.7543,59.4227,57.4961,59.0198,4703770.6871798,0
+AIG.US,D,20220429,000000,58.7248,59.1082,57.3388,57.5158,5889587.6560792,0
+AIG.US,D,20220502,000000,57.9679,58.4398,56.6899,58.0564,4350829.0362628,0
+AIG.US,D,20220503,000000,58.5478,59.2654,57.3388,58.5184,8151608.9103144,0
+AIG.US,D,20220504,000000,59.0591,62.9616,58.7837,62.8535,7949789.3252359,0
+AIG.US,D,20220505,000000,61.8606,62.6372,60.396,61.0644,6125163.8785467,0
+AIG.US,D,20220506,000000,61.0546,61.4575,60.1502,61.1726,5987273.6658414,0
+AIG.US,D,20220509,000000,60.563,61.2709,58.253,58.597,6719793.6127468,0
+AIG.US,D,20220510,000000,59.2065,60.4057,56.6384,57.6927,6588715.1543722,0
+AIG.US,D,20220511,000000,57.732,59.7373,57.5158,57.6141,4892681.9164183,0
+AIG.US,D,20220512,000000,57.4175,58.0367,56.2673,57.4175,4999331.2426992,0
+AIG.US,D,20220513,000000,58.017,58.5381,57.2208,57.5649,6225214.0634979,0
+AIG.US,D,20220516,000000,57.6042,58.1645,56.8865,57.6435,4922532.1713957,0
+AIG.US,D,20220517,000000,58.8821,59.4719,58.4889,59.2557,3978677.9532925,0
+AIG.US,D,20220518,000000,58.715,59.118,57.093,57.3093,5776920.0593949,0
+AIG.US,D,20220519,000000,56.5229,57.85,56.4737,56.9161,4655391.56521,0
+AIG.US,D,20220520,000000,57.152,57.5355,52.9152,54.6748,9132283.8345111,0
+AIG.US,D,20220523,000000,55.5989,56.572,55.127,55.9625,8086272.6299008,0
+AIG.US,D,20220524,000000,55.7267,55.8446,53.7655,55.5497,5991260.4139331,0
+AIG.US,D,20220525,000000,55.3629,56.6458,55.2155,55.707,5906259.9741388,0
+AIG.US,D,20220526,000000,56.6015,57.1716,56.1493,56.749,6228476.5031841,0
+AIG.US,D,20220527,000000,56.8669,57.9974,56.6506,57.9974,3958398.3352244,0
+AIG.US,D,20220531,000000,57.6534,58.7396,57.1816,57.6828,5736673.1303942,0
+AIG.US,D,20220601,000000,57.9384,58.1743,56.1149,56.8571,6208511.2268257,0
+AIG.US,D,20220602,000000,56.9357,57.211,56.1395,57.1816,4056428.1880217,0
+AIG.US,D,20220603,000000,56.7785,57.2503,56.1198,56.3164,4892334.0042347,0
+AIG.US,D,20220606,000000,56.8276,58.3562,56.4246,57.9876,4165095.8118822,0
+AIG.US,D,20220607,000000,57.5747,58.6953,57.0684,58.4004,4634678.582843,0
+AIG.US,D,20220608,000000,57.9679,58.2136,56.5622,56.7588,3975604.7290043,0
+AIG.US,D,20220609,000000,56.7588,56.7588,54.9206,54.9304,6687704.3088922,0
+AIG.US,D,20220610,000000,53.3674,53.7901,52.5023,52.522,7362955.0619795,0
+AIG.US,D,20220613,000000,51.5686,52.1387,50.3398,50.7526,6197058.6088066,0
+AIG.US,D,20220614,000000,51.1852,52.0994,50.7281,51.136,5996151.5302448,0
+AIG.US,D,20220615,000000,51.947,52.3328,50.4833,51.4822,6920219.3085766,0
+AIG.US,D,20220616,000000,50.3151,50.3942,48.5397,49.4249,7684249.0690616,0
+AIG.US,D,20220617,000000,49.5535,51.136,49.4447,50.8986,17502316.854303,0
+AIG.US,D,20220621,000000,52.0064,52.5405,51.1261,51.5811,4797445.0760885,0
+AIG.US,D,20220622,000000,50.5327,51.7591,50.4635,50.8194,5551646.6210875,0
+AIG.US,D,20220623,000000,50.6414,50.9381,48.8414,49.059,6769032.014333,0
+AIG.US,D,20220624,000000,49.5831,52.3427,49.4744,52.1943,7970224.7628689,0
+AIG.US,D,20220627,000000,52.0459,52.5109,50.9333,51.3536,4577402.644775,0
+AIG.US,D,20220628,000000,52.1152,52.8274,51.2052,51.2448,3534052.7961348,0
+AIG.US,D,20220629,000000,51.5909,51.675,50.1766,50.2459,4857645.8026493,0
+AIG.US,D,20220630,000000,49.4744,50.9381,48.9155,50.5722,4113719.3480714,0
+AIG.US,D,20220701,000000,50.5426,51.5909,50.1865,51.4525,3400698.036069,0
+AIG.US,D,20220705,000000,50.1568,50.5722,49.1084,50.5722,4313295.5139716,0
+AIG.US,D,20220706,000000,50.137,50.7799,49.6722,50.4239,3755677.4882483,0
+AIG.US,D,20220707,000000,51.225,51.7987,51.1162,51.225,4747055.3775163,0
+AIG.US,D,20220708,000000,51.4624,51.8185,50.7997,50.9085,2782317.1515135,0
+AIG.US,D,20220711,000000,50.4437,51.3042,50.3942,50.8887,3605821.7195468,0
+AIG.US,D,20220712,000000,50.4338,51.5909,50.4338,50.5624,3727144.2203287,0
+AIG.US,D,20220713,000000,49.8996,50.4833,49.4348,50.1074,4241654.9912764,0
+AIG.US,D,20220714,000000,48.5545,48.9205,47.8671,47.8918,5321898.3088291,0
+AIG.US,D,20220715,000000,48.7919,49.9788,48.2182,49.5337,4441673.9879947,0
+AIG.US,D,20220718,000000,50.0876,50.8294,49.1133,49.3457,3468855.562946,0
+AIG.US,D,20220719,000000,50.1865,51.5267,50.1568,51.1755,3386975.3358538,0
+AIG.US,D,20220720,000000,50.8294,51.3437,50.4585,50.9579,3595381.8313554,0
+AIG.US,D,20220721,000000,50.7205,51.0866,50.1697,51.0668,2770745.9215745,0
+AIG.US,D,20220722,000000,51.1755,51.7987,50.2953,50.77,3085395.4163691,0
+AIG.US,D,20220725,000000,51.2052,51.8581,50.8194,51.4822,3427731.9475883,0
+AIG.US,D,20220726,000000,51.2052,51.8379,50.77,51.1657,2759364.7651373,0
+AIG.US,D,20220727,000000,51.5415,52.224,51.0568,51.947,2705871.2067212,0
+AIG.US,D,20220728,000000,51.947,52.1548,49.6425,49.9392,8976521.3999726,0
+AIG.US,D,20220729,000000,50.0975,51.3833,50.0975,51.2052,6958406.8949485,0
+AIG.US,D,20220801,000000,50.6909,51.047,50.2657,50.4833,4640184.5290496,0
+AIG.US,D,20220802,000000,50.4041,51.1063,50.0876,50.1568,5031963.4244197,0
+AIG.US,D,20220803,000000,50.5426,51.1755,50.1766,51.0173,3533974.9468815,0
+AIG.US,D,20220804,000000,50.8887,51.2942,50.503,50.5624,3460223.3950806,0
+AIG.US,D,20220805,000000,50.5129,51.4031,50.3646,51.2646,3396273.772005,0
+AIG.US,D,20220808,000000,51.8283,52.313,51.5316,51.6998,4675220.7372021,0
+AIG.US,D,20220809,000000,52.2339,53.1834,51.8778,52.9658,5043456.8051052,0
+AIG.US,D,20220810,000000,53.7076,54.4495,53.7076,54.3208,4794502.9809271,0
+AIG.US,D,20220811,000000,55.0132,55.854,55.0132,55.7155,4030233.6065063,0
+AIG.US,D,20220812,000000,55.6858,56.8134,55.6858,56.7837,4365766.9218008,0
+AIG.US,D,20220815,000000,55.8638,56.5364,55.6462,56.1408,3187474.9971486,0
+AIG.US,D,20220816,000000,55.9727,56.8332,55.8702,56.6651,4036055.1130147,0
+AIG.US,D,20220817,000000,55.8836,56.4277,55.5671,56.0716,3124198.7195634,0
+AIG.US,D,20220818,000000,56.2299,56.8777,56.1309,56.7046,2087509.5317217,0
+AIG.US,D,20220819,000000,56.3485,56.4721,55.3297,55.488,3824764.1510199,0
+AIG.US,D,20220822,000000,54.6671,54.7017,53.4208,53.4504,3776149.8198371,0
+AIG.US,D,20220823,000000,53.4999,54.0439,53.4604,53.678,3722718.9452354,0
+AIG.US,D,20220824,000000,53.4208,53.9054,53.1291,53.7274,2078539.6800818,0
+AIG.US,D,20220825,000000,53.9054,54.6869,53.6137,54.6571,2535361.1211632,0
+AIG.US,D,20220826,000000,54.8945,55.0132,52.3724,52.4218,5710193.1973516,0
+AIG.US,D,20220829,000000,52.0361,52.7235,51.5909,52.224,3116528.0405291,0
+AIG.US,D,20220830,000000,52.4119,52.4416,51.4723,51.8185,2817718.3412307,0
+AIG.US,D,20220831,000000,52.0657,52.2833,51.136,51.1855,6012146.1866352,0
+AIG.US,D,20220901,000000,50.9876,51.8283,50.5524,51.769,4042658.1451451,0
+AIG.US,D,20220902,000000,52.5009,53.1488,51.4574,51.8383,3742838.4276108,0
+AIG.US,D,20220906,000000,52.2339,52.7878,51.0766,51.7888,4188438.4548789,0
+AIG.US,D,20220907,000000,51.3042,53.3219,51.3042,53.1142,4044724.6889629,0
+AIG.US,D,20220908,000000,52.9757,53.9648,52.6196,53.7373,3696245.143929,0
+AIG.US,D,20220909,000000,54.1528,54.7066,54.1528,54.4395,4682382.868516,0
+AIG.US,D,20220912,000000,55.2902,56.0221,54.8945,55.9133,3523166.0330083,0
+AIG.US,D,20220913,000000,54.6176,55.3297,53.5593,53.7472,5212055.0343229,0
+AIG.US,D,20220914,000000,53.8461,54.4395,52.9757,53.6087,4474178.5788675,0
+AIG.US,D,20220915,000000,53.6784,54.6385,53.1809,53.9072,5804228.0420255,0
+AIG.US,D,20220916,000000,53.7182,53.7182,52.4546,53.3799,11601777.459762,0
+AIG.US,D,20220919,000000,52.6337,54.4147,52.5143,54.3152,3229043.9868729,0
+AIG.US,D,20220920,000000,53.7281,54.0664,52.1959,53.1411,6405671.0749451,0
+AIG.US,D,20220921,000000,53.5092,53.9769,52.0168,52.0267,4953168.2855013,0
+AIG.US,D,20220922,000000,52.3252,52.3849,50.8427,50.9522,5013988.4917028,0
+AIG.US,D,20220923,000000,50.3253,50.7034,48.8528,49.5194,5528544.0799629,0
+AIG.US,D,20220926,000000,48.9921,49.7682,47.8479,48.1663,5936172.3304569,0
+AIG.US,D,20220927,000000,48.5941,48.8429,47.8578,48.3155,5702701.8971756,0
+AIG.US,D,20220928,000000,48.1663,49.002,48.0568,48.5245,9887539.9372255,0
+AIG.US,D,20220929,000000,47.8777,48.1812,46.8131,47.4201,7399516.7030765,0
+AIG.US,D,20220930,000000,47.3305,48.4051,47.0718,47.241,5235588.1602777,0
+AIG.US,D,20221003,000000,47.9673,49.1413,47.0619,48.9324,5023272.2317412,0
+AIG.US,D,20221004,000000,49.7582,51.4795,49.7383,51.4497,4145368.3253105,0
+AIG.US,D,20221005,000000,50.5442,51.39,50.4895,51.0417,4061214.644092,0
+AIG.US,D,20221006,000000,50.6039,51.0417,50.3353,50.5044,3137442.8103979,0
+AIG.US,D,20221007,000000,49.9871,50.3253,49.1712,49.4597,4117819.628282,0
+AIG.US,D,20221010,000000,49.5592,49.8179,47.9772,48.1961,7134936.6448727,0
+AIG.US,D,20221011,000000,47.9971,48.9622,47.6389,47.8081,4821321.4878985,0
+AIG.US,D,20221012,000000,48.7533,49.5095,48.3006,48.7135,3885731.1526225,0
+AIG.US,D,20221013,000000,48.0568,51.2507,47.7882,50.6835,5194777.6953801,0
+AIG.US,D,20221014,000000,50.9024,51.8078,50.1746,50.4547,5995868.8794794,0
+AIG.US,D,20221017,000000,51.6686,52.2058,51.3352,51.4696,4169144.0267664,0
+AIG.US,D,20221018,000000,52.7232,53.0516,51.7432,52.3352,5377905.6738835,0
+AIG.US,D,20221019,000000,52.0765,53.161,52.0566,52.4844,3619034.4378721,0
+AIG.US,D,20221020,000000,51.8874,52.6983,51.2905,51.589,4496353.3993312,0
+AIG.US,D,20221021,000000,51.5094,53.0317,51.3999,52.9819,4099238.077364,0
+AIG.US,D,20221024,000000,53.2903,54.2853,53.2406,54.0764,3339618.6877005,0
+AIG.US,D,20221025,000000,53.4893,54.345,53.2008,54.0167,3918965.4745722,0
+AIG.US,D,20221026,000000,54.4147,54.7032,53.8077,53.947,3394133.1469062,0
+AIG.US,D,20221027,000000,54.4843,55.4992,54.2754,54.345,3591335.9868904,0
+AIG.US,D,20221028,000000,54.6435,56.6135,54.4147,56.514,4782831.7067454,0
+AIG.US,D,20221031,000000,56.3747,57.0613,56.1956,56.713,5676521.0869277,0
+AIG.US,D,20221101,000000,57.111,57.8473,56.7379,56.7827,6879075.4829376,0
+AIG.US,D,20221102,000000,56.9916,58.3547,56.5339,56.9916,6644926.6340964,0
+AIG.US,D,20221103,000000,55.9867,57.8572,55.8275,57.32,5631621.0325295,0
+AIG.US,D,20221104,000000,58.096,58.2851,56.7628,57.6284,3405586.8116759,0
+AIG.US,D,20221107,000000,58.1458,59.0114,57.7179,58.8721,3659357.4486268,0
+AIG.US,D,20221108,000000,58.703,59.5567,58.0861,58.8323,4534008.9806107,0
+AIG.US,D,20221109,000000,58.4443,59.1208,58.096,58.1657,3868862.2240954,0
+AIG.US,D,20221110,000000,59.8472,60.6133,59.3099,60.285,4999510.6011265,0
+AIG.US,D,20221111,000000,60.6033,60.8521,59.7278,60.086,6364228.4272518,0
+AIG.US,D,20221114,000000,60.0561,60.8023,59.871,59.9367,4685871.549878,0
+AIG.US,D,20221115,000000,60.7924,61.5187,59.9467,60.2352,6144232.8345783,0
+AIG.US,D,20221116,000000,60.1457,60.5337,59.5288,59.5686,4604370.2222333,0
+AIG.US,D,20221117,000000,58.693,59.3596,58.4741,59.1407,5936944.216605,0
+AIG.US,D,20221118,000000,59.9865,60.3148,59.1905,59.5188,3398712.2006698,0
+AIG.US,D,20221121,000000,59.4392,60.0561,58.9616,59.8074,3368761.4100296,0
+AIG.US,D,20221122,000000,60.1357,60.6332,60.0661,60.5735,3165165.3828218,0
+AIG.US,D,20221123,000000,60.285,61.0312,60.285,60.6531,2374328.8268064,0
+AIG.US,D,20221125,000000,61.0511,61.1207,60.663,60.7725,2171387.0937163,0
+AIG.US,D,20221128,000000,60.2352,60.9416,60.2352,60.4342,3806665.0855725,0
+AIG.US,D,20221129,000000,60.6332,61.4292,60.3347,61.1307,3544679.0874574,0
+AIG.US,D,20221130,000000,60.7128,62.8967,60.4043,62.7923,10767285.113739,0
+AIG.US,D,20221201,000000,63.0709,63.1107,62.2351,62.7823,6363999.2735516,0
+AIG.US,D,20221202,000000,62.2351,62.7375,62.056,62.4341,4444363.6510681,0
+AIG.US,D,20221205,000000,62.0162,62.3246,60.8123,61.2202,5083966.8054317,0
+AIG.US,D,20221206,000000,61.2998,61.4341,60.7426,61.3794,3634424.9230089,0
+AIG.US,D,20221207,000000,61.1804,62.4241,60.8323,61.7177,5691570.8566944,0
+AIG.US,D,20221208,000000,62.1356,62.1852,61.4341,61.9465,5994007.5081953,0
+AIG.US,D,20221209,000000,61.7277,62.6181,61.26,62.1953,5287818.117902,0
+AIG.US,D,20221212,000000,62.3445,63.2798,61.9863,63.1903,4810121.0982711,0
+AIG.US,D,20221213,000000,64.2947,64.4738,62.9614,63.24,5562014.5910335,0
+AIG.US,D,20221214,000000,63.42,64.09,62.36,62.66,6048218,0
+AIG.US,D,20221215,000000,61.78,62.385,61.4617,62.21,8011991,0
+AIG.US,D,20221216,000000,61.69,62.76,61.39,62.57,13078289,0
+AIG.US,D,20221219,000000,62.58,63.095,61.285,61.47,6757436,0
+AIG.US,D,20221220,000000,61.86,63.24,61.29,62.8,4214041,0
+AIG.US,D,20221221,000000,63.48,63.89,63.24,63.33,3367469,0
+AIG.US,D,20221222,000000,63.15,63.27,61.525,62.4,3715827,0
+AIG.US,D,20221223,000000,62.38,63.2,62.11,63.16,2344198,0
+AIG.US,D,20221227,000000,63.39,63.45,62.98,63.33,2329817,0
+AIG.US,D,20221228,000000,63.48,63.64,62.86,62.89,2763775,0
+AIG.US,D,20221229,000000,63.2,63.76,62.91,63.63,1793389,0
+AIG.US,D,20221230,000000,63.26,63.46,62.94,63.24,2351594,0
+AIG.US,D,20230103,000000,63.45,63.87,62.62,62.93,3363521,0
+AIG.US,D,20230104,000000,63.5,64.56,63.18,63.86,3763637,0
+AIG.US,D,20230105,000000,63.92,64.08,63,63.51,3902338,0
+AIG.US,D,20230106,000000,64.09,64.595,63.76,64.55,2893351,0
+AIG.US,D,20230109,000000,64.76,64.875,63.77,63.87,3013994,0
+AIG.US,D,20230110,000000,63.77,63.97,63.2,63.45,6055954,0
+AIG.US,D,20230111,000000,63.42,63.785,63.25,63.46,5409469,0
+AIG.US,D,20230112,000000,63.8,64.22,63.495,63.68,5011981,0
+AIG.US,D,20230113,000000,63.16,64.48,62.92,64.41,2369512,0
+AIG.US,D,20230117,000000,64.06,64.38,63.61,63.78,3765344,0
+AIG.US,D,20230118,000000,63.7,64.03,62.13,62.21,3565275,0
+AIG.US,D,20230119,000000,61.9,62.24,61.4,61.72,4435344,0
+AIG.US,D,20230120,000000,61.75,62.48,60.76,62.47,3343176,0
+AIG.US,D,20230123,000000,62.43,63.14,62.28,63.1,2354506,0
+AIG.US,D,20230124,000000,63.4,63.41,62.05,63.16,4874895,0
+AIG.US,D,20230125,000000,62.6,63.68,62.44,63.5,5564996,0
+AIG.US,D,20230126,000000,63.9,64.05,63.36,63.98,3335391,0
+AIG.US,D,20230127,000000,63.48,63.9,63.19,63.33,2294186,0
+AIG.US,D,20230130,000000,63.07,63.48,63,63.17,2080712,0
+AIG.US,D,20230131,000000,62.48,63.27,61.76,63.22,4341971,0
+AIG.US,D,20230201,000000,62.55,62.76,60.83,61.23,6371786,0
+AIG.US,D,20230202,000000,61.01,61.1,58.45,59.03,10982163,0
+AIG.US,D,20230203,000000,58.99,59.28,58.17,58.75,6736111,0
+AIG.US,D,20230206,000000,58.46,60,58.3,59.96,3895388,0
+AIG.US,D,20230207,000000,59.56,60.865,59.5,60.61,3394294,0
+AIG.US,D,20230208,000000,60.23,61.49,59.98,60.97,6026037,0
+AIG.US,D,20230209,000000,61.44,61.695,60.665,60.87,3747664,0
+AIG.US,D,20230210,000000,60.8,61.385,60.75,61.32,3096887,0
+AIG.US,D,20230213,000000,61.35,62.07,61.22,61.96,3838456,0
+AIG.US,D,20230214,000000,61.67,61.98,61.045,61.52,3756326,0
+AIG.US,D,20230215,000000,61.25,61.91,60.93,61.83,4141570,0
+AIG.US,D,20230216,000000,61.61,63.07,61.23,62.16,5064535,0
+AIG.US,D,20230217,000000,61.87,62.15,60.49,60.82,5736956,0
+AIG.US,D,20230221,000000,60.63,60.9,59.3,59.72,4858612,0
+AIG.US,D,20230222,000000,59.31,60.86,59.16,60.66,5810403,0
+AIG.US,D,20230223,000000,61,61.37,59.82,60.31,4010546,0
+AIG.US,D,20230224,000000,59.85,60.35,59.47,60.17,4102321,0
+AIG.US,D,20230227,000000,60.58,61.06,60.31,60.65,3591674,0
+AIG.US,D,20230228,000000,60.8,61.39,60.61,61.11,6205094,0
+AIG.US,D,20230301,000000,61.16,61.74,60.83,60.96,4360076,0
+AIG.US,D,20230302,000000,60.53,60.79,59.745,60.03,4008216,0
+AIG.US,D,20230303,000000,60.4,60.4,59.72,60.2,3783711,0
+AIG.US,D,20230306,000000,60.06,60.55,59.91,60.34,4597228,0
+AIG.US,D,20230307,000000,60.35,60.41,58.11,58.49,3540657,0
+AIG.US,D,20230308,000000,58.66,58.77,56.81,57.35,5651427,0
+AIG.US,D,20230309,000000,57.4,57.495,55.42,55.8,7252084,0
+AIG.US,D,20230310,000000,54.89,55,52.83,53.15,11353969,0
+AIG.US,D,20230313,000000,51.03,51.22,49.11,50.07,13489759,0
+AIG.US,D,20230314,000000,52.3,52.45,50.72,51.12,8186829,0
+AIG.US,D,20230315,000000,48.825,49.48,46.94,47.96,10302552,0
+AIG.US,D,20230316,000000,46.93,50.35,46.77,50.19,13163899,0
+AIG.US,D,20230317,000000,49.49,49.55,47.13,47.24,11535552,0
+AIG.US,D,20230320,000000,47.87,49.435,47.81,48.85,7182073,0
+AIG.US,D,20230321,000000,50.35,51.38,50.335,51.25,9632485,0
+AIG.US,D,20230322,000000,51.03,51.25,48.71,48.75,5609219,0
+AIG.US,D,20230323,000000,48.73,48.94,46.61,47.16,6555153,0
+AIG.US,D,20230324,000000,46.05,47.36,45.66,47.34,6564710,0
+AIG.US,D,20230327,000000,48.34,48.51,47.32,47.46,8219105,0
+AIG.US,D,20230328,000000,47.23,47.81,47.055,47.5,5140838,0
+AIG.US,D,20230329,000000,48.49,48.725,47.99,48.7,5201592,0
+AIG.US,D,20230330,000000,49.09,49.92,49.09,49.82,5933595,0
+AIG.US,D,20230331,000000,50.22,50.49,49.96,50.36,5071565,0
+AIG.US,D,20230403,000000,50.46,50.84,50.0599,50.42,4324768,0
+AIG.US,D,20230404,000000,51.03,51.09,48.91,49.87,3905357,0
+AIG.US,D,20230405,000000,49.28,50.3,49.21,50.24,3468085,0
+AIG.US,D,20230406,000000,50.47,51.27,50.47,51.08,3439173,0
+AIG.US,D,20230410,000000,50.5,51.2324,50.4,51.11,2933379,0
+AIG.US,D,20230411,000000,51.3,51.66,50.975,51.2,4814109,0
+AIG.US,D,20230412,000000,51.55,51.97,50.91,51.32,4391396,0
+AIG.US,D,20230413,000000,50.97,51.81,50.54,51.62,5068733,0
+AIG.US,D,20230414,000000,52.02,52.4,50.94,51.44,3462978,0
+AIG.US,D,20230417,000000,51.16,51.99,50.69,51.92,4968046,0
+AIG.US,D,20230418,000000,52.17,52.5,51.85,52.46,3168072,0
+AIG.US,D,20230419,000000,52.45,53.35,52.12,53.17,3778956,0
+AIG.US,D,20230420,000000,52.9,53.14,52.08,52.34,4668899,0
+AIG.US,D,20230421,000000,52.01,52.19,50.92,51.55,3912807,0
+AIG.US,D,20230424,000000,51.37,52.1359,51.37,51.82,2975438,0
+AIG.US,D,20230425,000000,51.12,51.53,50.73,50.95,2561838,0
+AIG.US,D,20230426,000000,51.05,51.62,50.44,50.81,3127187,0
+AIG.US,D,20230427,000000,51.1,52.305,51.01,52.14,2963857,0
+AIG.US,D,20230428,000000,51.77,53.23,51.65,53.04,3508374,0
+AIG.US,D,20230501,000000,52.59,53.72,52.51,53.09,2789567,0
+AIG.US,D,20230502,000000,52.83,52.84,50.95,51.93,4165194,0
+AIG.US,D,20230503,000000,52.19,52.635,51.21,51.35,3594599,0
+AIG.US,D,20230504,000000,50.7,50.9888,48.95,49.88,5424532,0
+AIG.US,D,20230505,000000,54.17,54.6,52.42,53.79,7504671,0
+AIG.US,D,20230508,000000,54.38,54.49,53.51,53.75,3567497,0
+AIG.US,D,20230509,000000,53.21,53.63,53.02,53.1,4876269,0
+AIG.US,D,20230510,000000,53.46,53.61,52.435,52.61,4852961,0
+AIG.US,D,20230511,000000,52.04,53,51.93,52.81,4446224,0
+AIG.US,D,20230512,000000,53.15,53.339,51.86,52.49,3076484,0
+AIG.US,D,20230515,000000,52.89,52.93,52.07,52.54,2942950,0
+AIG.US,D,20230516,000000,52.55,53.22,52.13,52.31,4336736,0
+AIG.US,D,20230517,000000,52.86,54.09,52.86,53.74,4081497,0
+AIG.US,D,20230518,000000,53.73,54.43,53.16,54.31,2533324,0
+AIG.US,D,20230519,000000,54.74,54.85,53.57,53.85,2732395,0
+AIG.US,D,20230522,000000,53.84,54.01,53.25,53.96,2632371,0
+AIG.US,D,20230523,000000,55.4,56.8988,55.25,55.77,6493786,0
+AIG.US,D,20230524,000000,55.1,55.42,54.41,54.57,3211990,0
+AIG.US,D,20230525,000000,54.44,54.67,53.54,53.68,3798492,0
+AIG.US,D,20230526,000000,53.73,54.37,53.4,54.07,3115883,0
+AIG.US,D,20230530,000000,54.14,54.77,53.68,54.72,2803855,0
+AIG.US,D,20230531,000000,54.1,54.47,52.78,52.83,9756800,0
+AIG.US,D,20230601,000000,53.27,53.89,53.07,53.74,3836440,0
+AIG.US,D,20230602,000000,54.44,55.69,54.305,55.2,3782187,0
+AIG.US,D,20230605,000000,55.08,55.08,54.16,54.23,3421305,0
+AIG.US,D,20230606,000000,54.58,56.12,54.535,55.93,4290187,0
+AIG.US,D,20230607,000000,56.19,57.01,55.52,56.73,3684325,0
+AIG.US,D,20230608,000000,56.56,57.06,56.12,56.63,5151166,0
+AIG.US,D,20230609,000000,56.35,56.995,56.19,56.88,3593509,0
+AIG.US,D,20230612,000000,56.58,56.8601,55.53,56.22,2926857,0
+AIG.US,D,20230613,000000,56.35,57.415,56.2,56.63,3495425,0
+AIG.US,D,20230614,000000,56.67,57.42,55.57,55.84,4211489,0
+AIG.US,D,20230615,000000,54.96,57.07,54.92,56.62,4709011,0
+AIG.US,D,20230616,000000,56.86,57.51,56.43,57.3,10319273,0
+AIG.US,D,20230620,000000,56.7,57.16,55.94,56.08,4082976,0
+AIG.US,D,20230621,000000,56.14,56.61,55.55,56.46,3984890,0
+AIG.US,D,20230622,000000,56.71,56.755,55.3,55.97,3987312,0
+AIG.US,D,20230623,000000,55.01,55.49,54.84,55.22,5255589,0
+AIG.US,D,20230626,000000,55.38,56.11,55.1,55.67,3348876,0
+AIG.US,D,20230627,000000,55.54,56.78,55.4,56.45,3349845,0
+AIG.US,D,20230628,000000,56.24,56.52,55.68,56.46,3858542,0
+AIG.US,D,20230629,000000,56.59,57.4,56.55,57.2,3862531,0
+AIG.US,D,20230630,000000,57.91,57.95,57.35,57.54,3228866,0
+AIG.US,D,20230703,000000,57.55,58.435,57.55,57.94,2257880,0
+AIG.US,D,20230705,000000,57.34,57.77,56.88,57.71,2751840,0
+AIG.US,D,20230706,000000,57.16,57.67,56.97,57.6,4172130,0
+AIG.US,D,20230707,000000,57.28,58.73,57.28,58.2,3089457,0
+AIG.US,D,20230710,000000,58.06,58.62,57.88,58.08,2758280,0
+AIG.US,D,20230711,000000,58.06,58.97,58.06,58.75,2681382,0
+AIG.US,D,20230712,000000,59.46,59.735,58.575,58.65,2709797,0
+AIG.US,D,20230713,000000,58.14,58.955,58.14,58.89,2544759,0
+AIG.US,D,20230714,000000,59.28,59.34,57.36,57.65,3168046,0
+AIG.US,D,20230717,000000,57.94,59.36,57.94,59.1,3859751,0
+AIG.US,D,20230718,000000,58.97,59.66,58.95,59.37,4119359,0
+AIG.US,D,20230719,000000,59.11,59.64,58.88,59.12,4605565,0
+AIG.US,D,20230720,000000,59.51,60.26,59.51,60.24,3339993,0
+AIG.US,D,20230721,000000,60.45,60.5,59.64,59.95,2455743,0
+AIG.US,D,20230724,000000,59.56,60.68,59.51,60.26,2771689,0
+AIG.US,D,20230725,000000,60.26,60.38,59.71,59.89,2816462,0
+AIG.US,D,20230726,000000,60.23,61.135,59.91,60.84,3262856,0
+AIG.US,D,20230727,000000,61.08,61.7,60.63,60.64,3178690,0
+AIG.US,D,20230728,000000,61.2,61.32,59.575,60.16,3904842,0
+AIG.US,D,20230731,000000,60.39,60.79,59.93,60.28,3675782,0
+AIG.US,D,20230801,000000,60.39,60.46,59.96,60.38,3819500,0
+AIG.US,D,20230802,000000,60.39,62.2,60.25,61.27,5055729,0
+AIG.US,D,20230803,000000,61.3,61.45,60.96,61.14,3865011,0
+AIG.US,D,20230804,000000,61.1,61.83,60.635,60.69,3240659,0
+AIG.US,D,20230807,000000,61.14,62.32,61.14,61.91,2560923,0
+AIG.US,D,20230808,000000,60.97,61.67,60.5,61.5,2277875,0
+AIG.US,D,20230809,000000,61.38,61.57,60.305,60.34,2133477,0
+AIG.US,D,20230810,000000,60.7,61.4,60.26,60.42,1895725,0
+AIG.US,D,20230811,000000,60.01,60.83,59.81,60.53,1732210,0
+AIG.US,D,20230814,000000,60.33,60.37,59.57,59.82,2207805,0
+AIG.US,D,20230815,000000,59.15,59.19,58.5125,58.78,2911176,0
+AIG.US,D,20230816,000000,58.78,59.44,58.45,58.61,2305784,0
+AIG.US,D,20230817,000000,58.87,59.05,57.8,58.06,2879337,0
+AIG.US,D,20230818,000000,57.68,58.38,57.67,57.95,2584675,0
+AIG.US,D,20230821,000000,58.07,58.23,57.38,57.79,1900403,0
+AIG.US,D,20230822,000000,57.66,57.94,57.02,57.34,3135441,0
+AIG.US,D,20230823,000000,57.47,57.675,57.14,57.62,2360637,0
+AIG.US,D,20230824,000000,57.4,58.5725,57.39,58.09,3379297,0
+AIG.US,D,20230825,000000,58.21,58.56,57.49,57.85,2286926,0
+AIG.US,D,20230828,000000,57.89,58.39,57.45,57.87,2048734,0
+AIG.US,D,20230829,000000,58.05,58.45,57.59,58.35,3136107,0
+AIG.US,D,20230830,000000,58.56,58.98,58.11,58.34,1865817,0
+AIG.US,D,20230831,000000,58.46,58.6,58.12,58.52,3113251,0
+AIG.US,D,20230901,000000,58.88,59.6,58.88,59.24,1995454,0
+AIG.US,D,20230905,000000,58.97,59.76,58.6,58.6,2428569,0
+AIG.US,D,20230906,000000,58.49,59.39,58.32,59.19,2787450,0
+AIG.US,D,20230907,000000,59.16,59.895,58.96,59.65,4405248,0
+AIG.US,D,20230908,000000,59.54,60.1575,59.31,59.66,2060618,0
+AIG.US,D,20230911,000000,60.11,60.62,59.59,59.69,2719398,0
+AIG.US,D,20230912,000000,59.87,60.95,59.76,60.57,2091304,0
+AIG.US,D,20230913,000000,60.71,60.88,60.13,60.65,2723659,0
+AIG.US,D,20230914,000000,61,61.375,60.69,61.2,2556412,0
+AIG.US,D,20230915,000000,60.75,61.23,60.66,61.18,7130502,0
+AIG.US,D,20230918,000000,61.28,61.915,60.76,61.68,2704304,0
+AIG.US,D,20230919,000000,62.03,62.58,61.8601,62.36,3029191,0
+AIG.US,D,20230920,000000,62.65,62.94,62.24,62.32,3144910,0
+AIG.US,D,20230921,000000,62.1,62.21,61.29,61.33,3698320,0
+AIG.US,D,20230922,000000,61.28,61.84,61.15,61.58,2670337,0
+AIG.US,D,20230925,000000,61.48,62.24,61.48,62.13,1988921,0
+AIG.US,D,20230926,000000,61.75,62.45,61.23,61.26,3072459,0
+AIG.US,D,20230927,000000,61.43,61.54,60.245,61.01,2387593,0
+AIG.US,D,20230928,000000,60.96,61.95,60.92,61.28,3172315,0
+AIG.US,D,20230929,000000,61.11,61.3993,60.22,60.6,2913931,0
+AIG.US,D,20231002,000000,60.44,60.58,59.39,60.05,2982902,0
+AIG.US,D,20231003,000000,59.8,59.93,58.35,58.64,2865473,0
+AIG.US,D,20231004,000000,58.35,59.43,57.72,59.36,2980750,0
+AIG.US,D,20231005,000000,59.14,60.64,59.07,60.15,4251705,0
+AIG.US,D,20231006,000000,59.98,61.19,59.8,60.87,3304647,0
+AIG.US,D,20231009,000000,60.62,61.25,60.5,61.09,1857046,0
+AIG.US,D,20231010,000000,61.09,61.64,61.06,61.17,2472661,0
+AIG.US,D,20231011,000000,61.19,61.77,60.82,61.53,3050882,0
+AIG.US,D,20231012,000000,61.9,61.9,60.79,61.14,2739410,0
+AIG.US,D,20231013,000000,61.59,62,60.725,61.09,2314807,0
+AIG.US,D,20231016,000000,61.73,62.85,61.63,62.61,3022314,0
+AIG.US,D,20231017,000000,62.5,63.65,62.435,63.18,3377005,0
+AIG.US,D,20231018,000000,62.98,63.35,62.48,62.6,3269900,0
+AIG.US,D,20231019,000000,62.33,62.64,61.055,61.17,2388025,0
+AIG.US,D,20231020,000000,61.12,61.26,59.05,59.52,3142439,0
+AIG.US,D,20231023,000000,59.39,59.41,58.69,58.98,2821112,0
+AIG.US,D,20231024,000000,59.22,59.975,59.11,59.87,3001558,0
+AIG.US,D,20231025,000000,59.91,61.28,59.91,60.96,3594186,0
+AIG.US,D,20231026,000000,60.96,61.91,60.79,60.85,2788208,0
+AIG.US,D,20231027,000000,60.8,60.87,59.12,59.53,3097636,0
+AIG.US,D,20231030,000000,60,61.11,59.89,61,3075975,0
+AIG.US,D,20231031,000000,60.82,61.55,60.82,61.31,3996440,0
+AIG.US,D,20231101,000000,61.71,62.42,61.31,62.05,4790319,0
+AIG.US,D,20231102,000000,62.97,64.78,62.9,64.36,7287167,0
+AIG.US,D,20231103,000000,64,64.94,63.68,63.74,5002317,0
+AIG.US,D,20231106,000000,63.52,64.5,63.52,63.94,3111926,0
+AIG.US,D,20231107,000000,63.85,63.85,62.67,63.1,3392644,0
+AIG.US,D,20231108,000000,63.1,63.33,62.52,62.58,2648093,0
+AIG.US,D,20231109,000000,62.91,63.6,62.75,62.85,3118277,0
+AIG.US,D,20231110,000000,63.08,63.92,62.955,63.82,3636256,0
+AIG.US,D,20231113,000000,63.49,64.035,63.35,63.73,2492884,0
+AIG.US,D,20231114,000000,64.06,64.775,63.79,64.21,4617152,0
+AIG.US,D,20231115,000000,64.2,64.41,63.39,63.48,3436533,0
+AIG.US,D,20231116,000000,63.57,64.18,63.57,64.12,3166443,0
+AIG.US,D,20231117,000000,64.38,64.735,64.11,64.48,3343785,0
+AIG.US,D,20231120,000000,63.99,64.655,63.79,64.36,2472796,0
+AIG.US,D,20231121,000000,64.47,65.295,64.47,64.97,2852796,0
+AIG.US,D,20231122,000000,64.94,65.26,64.59,64.97,1857814,0
+AIG.US,D,20231124,000000,65.1,65.72,65.02,65.21,1457686,0
+AIG.US,D,20231127,000000,64.98,65.405,64.93,65.25,2706687,0
+AIG.US,D,20231128,000000,65.25,65.47,64.62,64.64,2336626,0
+AIG.US,D,20231129,000000,64.63,65.12,64.54,64.83,2496699,0
+AIG.US,D,20231130,000000,64.94,65.83,64.81,65.81,5325809,0
+AIG.US,D,20231201,000000,65.67,66.47,65.45,65.97,3438950,0
+AIG.US,D,20231204,000000,65.73,66.3,65.45,66,4116296,0
+AIG.US,D,20231205,000000,65.8,66.45,65.74,65.9,3634110,0
+AIG.US,D,20231206,000000,66.13,66.68,65.33,65.37,4221989,0
+AIG.US,D,20231207,000000,65.68,65.85,64.81,65.41,3790041,0
+AIG.US,D,20231208,000000,65.58,65.845,65.2,65.53,2922211,0
+AIG.US,D,20231211,000000,65.56,66.54,65.44,66.18,3675213,0
+AIG.US,D,20231212,000000,66.17,67.39,66.14,66.95,5164017,0
+AIG.US,D,20231213,000000,66.56,67.36,66.255,67.23,3612019,0
+AIG.US,D,20231214,000000,67.42,67.69,66.19,66.49,5215490,0
+AIG.US,D,20231215,000000,65.8,66.9788,65.69,66.01,7661854,0
+AIG.US,D,20231218,000000,66.42,66.79,65.88,66.46,2710797,0
+AIG.US,D,20231219,000000,67.21,67.62,66.7,67.44,4096972,0
+AIG.US,D,20231220,000000,67.21,67.78,66.58,66.62,3759468,0
+AIG.US,D,20231221,000000,66.64,66.96,65.78,66.57,2006581,0
+AIG.US,D,20231222,000000,66.75,67.11,66.68,66.93,1518399,0
+AIG.US,D,20231226,000000,66.92,67.32,66.72,67.13,2815657,0
+AIG.US,D,20231227,000000,66.87,67.215,66.4,67.15,1507563,0
+AIG.US,D,20231228,000000,67.42,67.98,67.395,67.87,2245839,0
+AIG.US,D,20231229,000000,67.87,68.03,67.56,67.75,2498409,0
+AIG.US,D,20240102,000000,67.35,68.88,67.35,68.84,3897931,0
+AIG.US,D,20240103,000000,68.87,69.37,68.54,68.61,3970395,0
+AIG.US,D,20240104,000000,68.88,69.76,68.585,68.63,4146130,0
+AIG.US,D,20240105,000000,68.79,69.23,68.58,69.01,4870463,0
+AIG.US,D,20240108,000000,69.08,69.18,67.805,68.22,4098153,0
+AIG.US,D,20240109,000000,67.84,67.95,67.18,67.83,3479528,0
+AIG.US,D,20240110,000000,67.49,67.86,67.26,67.59,2943448,0
+AIG.US,D,20240111,000000,67.43,67.59,66.89,67.29,2788144,0
+AIG.US,D,20240112,000000,67.48,67.8,67.03,67.5,2473181,0
+AIG.US,D,20240116,000000,67.24,67.4,66.72,67.22,2906422,0
+AIG.US,D,20240117,000000,66.66,67.89,66.66,66.75,3691205,0
+AIG.US,D,20240118,000000,66.39,67.345,66.06,67.24,3580457,0
+AIG.US,D,20240119,000000,67.88,69.27,67.7,68.83,5098642,0
+AIG.US,D,20240122,000000,69.18,69.54,68.89,69.26,3091914,0
+AIG.US,D,20240123,000000,69.26,69.43,68.97,69,2562155,0
+AIG.US,D,20240124,000000,69.43,69.66,69.03,69.16,2736268,0
+AIG.US,D,20240125,000000,69.63,69.93,68.82,68.98,3968404,0
+AIG.US,D,20240126,000000,69.15,69.65,68.995,69.53,2564597,0
+AIG.US,D,20240129,000000,69.41,69.69,69.035,69.37,3167156,0
+AIG.US,D,20240130,000000,69.33,70.41,69.33,70.38,2966827,0
+AIG.US,D,20240131,000000,70.56,71.065,69.5,69.51,3691008,0
+AIG.US,D,20240201,000000,69.01,69.465,67.53,68.82,4304206,0
+AIG.US,D,20240202,000000,69.08,70.04,68.97,69.63,2808872,0
+AIG.US,D,20240205,000000,68.94,69.28,68.725,68.93,2929312,0
+AIG.US,D,20240206,000000,68.77,69.36,68.6,68.77,2910418,0
+AIG.US,D,20240207,000000,68.98,69.84,68.935,69.81,2844118,0
+AIG.US,D,20240208,000000,69.77,69.77,67.96,68.41,5242295,0
+AIG.US,D,20240209,000000,68.28,69.23,68.06,69.12,3217269,0
+AIG.US,D,20240212,000000,69.4,70.18,69.26,69.73,3770794,0
+AIG.US,D,20240213,000000,69.86,70.3,69.2,70.09,5328620,0
+AIG.US,D,20240214,000000,72.2,73.276,68.73,69.17,7507370,0
+AIG.US,D,20240215,000000,69.02,70.81,68.85,70.3,5656327,0
+AIG.US,D,20240216,000000,70.15,70.79,69.7,70.04,5139759,0
+AIG.US,D,20240220,000000,69.01,69.423,68.045,68.13,6814580,0
+AIG.US,D,20240221,000000,68.64,69.095,68.15,68.68,3969278,0
+AIG.US,D,20240222,000000,68.68,70.99,68.65,70.88,6031806,0
+AIG.US,D,20240223,000000,71,71.92,70.88,71.32,4246074,0
+AIG.US,D,20240226,000000,71.34,72.47,71.1723,71.32,5154645,0
+AIG.US,D,20240227,000000,71.25,72.015,71.25,71.95,3217450,0
+AIG.US,D,20240228,000000,71.92,72.53,71.73,72.43,3557668,0
+AIG.US,D,20240229,000000,72.69,73.095,72.01,72.89,5300209,0
+AIG.US,D,20240301,000000,72.84,73.44,72.465,72.84,4394761,0
+AIG.US,D,20240304,000000,72.29,73.255,72.275,73.17,4030376,0
+AIG.US,D,20240305,000000,72.99,74.3,72.81,73.92,5310516,0
+AIG.US,D,20240306,000000,73.77,74.97,73.14,74.85,5327440,0
+AIG.US,D,20240307,000000,75.05,75.48,74.525,74.72,2945150,0
+AIG.US,D,20240308,000000,74.71,74.889,74.2927,74.41,2338587,0
+AIG.US,D,20240311,000000,74.1,75.22,74.07,74.91,2336492,0
+AIG.US,D,20240312,000000,74.92,76.035,74.79,75.89,3656119,0
+AIG.US,D,20240313,000000,75.84,76.1,75.345,75.49,3645081,0
+AIG.US,D,20240314,000000,75.44,76.015,74.84,75.85,3869140,0
+AIG.US,D,20240315,000000,75.33,76.36,75.24,76.27,7185011,0
+AIG.US,D,20240318,000000,76.17,76.52,75.13,75.34,6434609,0
+AIG.US,D,20240319,000000,75.91,76.27,75.42,75.49,5565080,0
+AIG.US,D,20240320,000000,75.63,76.8,75.48,76.74,4133104,0
+AIG.US,D,20240321,000000,76.67,77.48,76.57,77.41,3860787,0
+AIG.US,D,20240322,000000,77.44,77.63,76.24,76.38,2914418,0
+AIG.US,D,20240325,000000,76.49,77.12,76.36,76.59,3286845,0
+AIG.US,D,20240326,000000,76.71,77.425,76.43,77.39,3861935,0
+AIG.US,D,20240327,000000,77.71,78.39,77.33,78.34,3474150,0
+AIG.US,D,20240328,000000,78.51,78.7,78.14,78.17,4293056,0
+AIG.US,D,20240401,000000,78,78.295,77.3,77.64,2329257,0
+AIG.US,D,20240402,000000,77.61,78.29,77.365,78.02,3335127,0
+AIG.US,D,20240403,000000,78.18,78.95,77.56,77.8,3380764,0
+AIG.US,D,20240404,000000,78.27,78.92,76.42,76.62,4013062,0
+AIG.US,D,20240405,000000,76.93,77.86,76.69,77.71,2999980,0
+AIG.US,D,20240408,000000,77.85,78.24,77.5,77.85,3027651,0
+AIG.US,D,20240409,000000,78.09,78.11,75.19,75.52,4389959,0
+AIG.US,D,20240410,000000,75.09,75.6793,74.33,75.32,4501467,0
+AIG.US,D,20240411,000000,74.85,74.86,73.6,74.17,3833899,0
+AIG.US,D,20240412,000000,74,74.649,73.1908,73.68,4176528,0
+AIG.US,D,20240415,000000,74.56,74.84,72.97,73.05,3584504,0
+AIG.US,D,20240416,000000,73.5,74.56,72.6,73.81,4653038,0
+AIG.US,D,20240417,000000,72.64,73.55,71.51,72.58,6222979,0
+AIG.US,D,20240418,000000,73.17,73.595,72.77,72.99,3162147,0
+AIG.US,D,20240419,000000,73.43,74.61,72.91,74.23,3509654,0
+AIG.US,D,20240422,000000,74.66,75.38,74.13,74.96,2769854,0
+AIG.US,D,20240423,000000,75.04,75.68,74.68,74.93,3011245,0
+AIG.US,D,20240424,000000,74.44,75.14,74.37,74.97,2684631,0
+AIG.US,D,20240425,000000,74.68,75.04,74.19,74.63,2987117,0
+AIG.US,D,20240426,000000,74.43,75.025,74.24,74.53,5027158,0
+AIG.US,D,20240429,000000,74.61,75.79,74.54,75.74,3872363,0
+AIG.US,D,20240430,000000,75.49,75.67,75.09,75.31,3377356,0
+AIG.US,D,20240501,000000,75.34,76.62,75.225,75.81,4549230,0
+AIG.US,D,20240502,000000,78.225,79.7,76.91,78.1,6490296,0
+AIG.US,D,20240503,000000,77.76,78.86,76.22,78.48,6715711,0
+AIG.US,D,20240506,000000,79.11,80.13,78.8,79.97,4669060,0
+AIG.US,D,20240507,000000,80.21,80.76,79.88,80.28,3644261,0
+AIG.US,D,20240508,000000,80.25,80.63,79.86,79.89,3137182,0
+AIG.US,D,20240509,000000,79.58,80.31,79.3,79.88,3193308,0
+AIG.US,D,20240510,000000,80.17,80.83,79.995,80.11,4033990,0
+AIG.US,D,20240513,000000,80.11,80.46,78.895,78.99,3745807,0
+AIG.US,D,20240514,000000,78.89,79.61,78.82,79.44,3141159,0
+AIG.US,D,20240515,000000,79.01,79.6,78.37,78.9,2911346,0
+AIG.US,D,20240516,000000,79.83,80.16,78.68,78.74,5725851,0
+AIG.US,D,20240517,000000,79.03,80.77,78.83,80.54,6778781,0
+AIG.US,D,20240520,000000,80.65,80.73,78.75,78.79,4312330,0
+AIG.US,D,20240521,000000,78.79,79.39,78.59,78.68,2944263,0
+AIG.US,D,20240522,000000,78.53,79.52,78.49,78.91,2949783,0
+AIG.US,D,20240523,000000,78.64,78.645,77.06,77.58,2887826,0
+AIG.US,D,20240524,000000,77.96,78.21,77.56,78.03,2045776,0
+AIG.US,D,20240528,000000,77.93,77.93,76.77,77.36,3665262,0
+AIG.US,D,20240529,000000,77.11,77.76,76.44,77.57,3748071,0
+AIG.US,D,20240530,000000,77.48,78.66,77.28,78.25,2868158,0
+AIG.US,D,20240531,000000,78.51,78.85,77.6,78.82,6189147,0
+AIG.US,D,20240603,000000,78.77,79.0558,77.17,78.32,3435699,0
+AIG.US,D,20240604,000000,77.87,78.16,76.4,76.65,4187599,0
+AIG.US,D,20240605,000000,76.78,77.11,75.695,75.9,4693456,0
+AIG.US,D,20240606,000000,76.07,76.58,75.41,75.62,4163467,0
+AIG.US,D,20240607,000000,75.77,76.7,75.77,76.02,4543643,0
+AIG.US,D,20240610,000000,75.71,76.315,75.43,76.02,4630499,0
+AIG.US,D,20240611,000000,75.57,75.71,73.755,74.21,4068933,0
+AIG.US,D,20240612,000000,74.84,75.06,73.92,74.68,4089228,0
+AIG.US,D,20240613,000000,74.51,74.67,73.54,74.11,4322203,0
+AIG.US,D,20240614,000000,73.11,73.87,73.062,73.42,3298194,0
+AIG.US,D,20240617,000000,73.43,74.01,72.89,73.98,3451183,0
+AIG.US,D,20240618,000000,73.86,74.36,73.54,74.13,3919381,0
+AIG.US,D,20240620,000000,74.24,74.91,73.91,74.88,4748018,0
+AIG.US,D,20240621,000000,74.73,75.42,74.19,74.89,14081842,0
+AIG.US,D,20240624,000000,75.04,76.44,74.85,76.01,4085855,0
+AIG.US,D,20240625,000000,76.11,76.39,74.28,74.51,5338138,0
+AIG.US,D,20240626,000000,73.65,74.71,72.96,74.49,6713346,0
+AIG.US,D,20240627,000000,74.29,75.05,73.93,74.97,3531354,0
+AIG.US,D,20240628,000000,74.5,75.09,73.62,74.24,9261732,0
+AIG.US,D,20240701,000000,75.05,75.34,73.94,74.49,5714836,0
+AIG.US,D,20240702,000000,74.1,75.44,73.88,75.33,3778773,0
+AIG.US,D,20240703,000000,75.42,75.74,74.79,75.15,2341248,0
+AIG.US,D,20240705,000000,75,75.06,73.61,73.88,3485205,0
+AIG.US,D,20240708,000000,74.04,75.11,74.04,74.81,5068042,0
+AIG.US,D,20240709,000000,74.76,76.54,74.68,75.75,4763048,0
+AIG.US,D,20240710,000000,75.67,76.13,75.44,75.96,3280583,0
+AIG.US,D,20240711,000000,76.08,77.04,76.01,76.96,4117819,0
+AIG.US,D,20240712,000000,77.1,77.74,76.72,77.14,3491247,0
+AIG.US,D,20240715,000000,77.06,77.87,77.06,77.62,4072716,0
+AIG.US,D,20240716,000000,77.63,78.45,77.61,78.29,3874219,0
+AIG.US,D,20240717,000000,78.32,79.57,78.32,78.58,5191530,0
+AIG.US,D,20240718,000000,78.44,79.86,77.8975,78.06,2989052,0
+AIG.US,D,20240719,000000,77.92,77.92,74.17,74.42,7045217,0
+AIG.US,D,20240722,000000,74.68,76.44,74.68,76.08,5171620,0
+AIG.US,D,20240723,000000,76.08,77.1,75.94,76.88,3613873,0
+AIG.US,D,20240724,000000,76.85,77.25,75.2,75.26,4129701,0
+AIG.US,D,20240725,000000,75.78,76.48,75.08,75.25,5303820,0
+AIG.US,D,20240726,000000,75.65,77.7,75.63,77.24,3681487,0
+AIG.US,D,20240729,000000,77.57,78.34,77.22,77.98,3973804,0
+AIG.US,D,20240730,000000,78.3,79.95,78.15,79.01,4736234,0
+AIG.US,D,20240731,000000,78.93,79.94,78.82,79.23,4025074,0
+AIG.US,D,20240801,000000,76.48,77.185,73.81,74.91,11090589,0
+AIG.US,D,20240802,000000,74,74.58,71.695,71.97,7453145,0
+AIG.US,D,20240805,000000,70.82,71.23,69,70.16,6335205,0
+AIG.US,D,20240806,000000,70.18,71.84,70.11,71.24,4514580,0
+AIG.US,D,20240807,000000,72,72.63,70.5,70.58,4821243,0
+AIG.US,D,20240808,000000,70.81,72.64,70.52,72.14,4444621,0
+AIG.US,D,20240809,000000,72.07,72.31,71.5,72.06,3541157,0
+AIG.US,D,20240812,000000,72.35,72.72,71.39,71.61,3997994,0
+AIG.US,D,20240813,000000,71.92,71.92,70.94,71.63,3076669,0
+AIG.US,D,20240814,000000,71.84,73.21,71.585,72.91,2362601,0
+AIG.US,D,20240815,000000,73.88,74.36,73.07,73.42,3019275,0
+AIG.US,D,20240816,000000,73.62,73.969,73.18,73.56,6155360,0
+AIG.US,D,20240819,000000,73.38,74.53,73.27,74.43,2307813,0
+AIG.US,D,20240820,000000,74.25,74.46,73.77,73.88,2672348,0
+AIG.US,D,20240821,000000,73.94,74.42,73.495,74.35,2823332,0
+AIG.US,D,20240822,000000,74.5,75.06,74.41,74.76,2726441,0
+AIG.US,D,20240823,000000,75.4,75.58,74.64,75.32,2387656,0
+AIG.US,D,20240826,000000,75.55,75.96,74.54,74.61,2552857,0
+AIG.US,D,20240827,000000,74.98,75.06,74.37,74.43,2628387,0
+AIG.US,D,20240828,000000,74.25,75.77,74.21,75.52,2386212,0
+AIG.US,D,20240829,000000,75.88,76.55,75.07,76.12,2435127,0
+AIG.US,D,20240830,000000,76.37,77.105,75.9,77.05,4385393,0
+AIG.US,D,20240903,000000,76.75,77.35,75.59,76.03,3440562,0
+AIG.US,D,20240904,000000,76.39,76.78,76.04,76.69,3128542,0
+AIG.US,D,20240905,000000,77.24,77.24,73.53,73.84,5059401,0
+AIG.US,D,20240906,000000,73.71,74.74,71.27,71.91,7205390,0
+AIG.US,D,20240909,000000,72.51,73.23,71.93,72.82,5544492,0
+AIG.US,D,20240910,000000,73.07,73.1,71.01,72.31,4717074,0
+AIG.US,D,20240911,000000,72.17,72.28,71.05,72.16,3441619,0
+AIG.US,D,20240912,000000,72.42,73.2,71.84,73.18,2814336,0
+AIG.US,D,20240913,000000,73.49,73.82,72.335,73.11,3661679,0
+AIG.US,D,20240916,000000,73.3,73.7443,72.77,73,4081558,0
+AIG.US,D,20240917,000000,73.04,74.02,73,73.6,2675948,0
+AIG.US,D,20240918,000000,73.71,74.105,73.08,73.3,3648069,0
+AIG.US,D,20240919,000000,74.3,74.65,73.13,73.89,5346638,0
+AIG.US,D,20240920,000000,73.45,73.94,73.07,73.76,15499813,0
+AIG.US,D,20240923,000000,73.97,74.52,73.64,74.3,3770482,0
+AIG.US,D,20240924,000000,73.84,74.24,73.295,73.42,4821057,0
+AIG.US,D,20240925,000000,74.01,74.43,72.98,73.02,2789954,0
+AIG.US,D,20240926,000000,73.03,73.62,72.85,73.12,2578908,0
+AIG.US,D,20240927,000000,73.23,74.085,72.82,73.34,2851655,0
+AIG.US,D,20240930,000000,73.22,73.315,72.18,73.23,3475432,0
+AIG.US,D,20241001,000000,72.96,73.17,72.19,72.72,3619818,0
+AIG.US,D,20241002,000000,72.67,73.02,72.165,72.45,3004396,0
+AIG.US,D,20241003,000000,72.32,72.56,71.47,72.34,3303759,0
+AIG.US,D,20241004,000000,73.12,76.165,72.79,76.05,4193428,0
+AIG.US,D,20241007,000000,75.36,75.67,73.41,73.64,5019097,0
+AIG.US,D,20241008,000000,73.92,75.0113,73.76,74.63,3551727,0
+AIG.US,D,20241009,000000,74.42,75.86,74.38,75.6,2499064,0
+AIG.US,D,20241010,000000,77.39,77.45,76.07,76.53,3434245,0
+AIG.US,D,20241011,000000,76.56,77.89,76.56,77.23,4322931,0
+AIG.US,D,20241014,000000,77.47,77.93,77.24,77.62,2623935,0
+AIG.US,D,20241015,000000,77.28,77.99,76.62,76.98,3340495,0
+AIG.US,D,20241016,000000,77.2,77.7,76.68,77.14,3144946,0
+AIG.US,D,20241017,000000,78.5,79.25,77.705,79.19,5200626,0
+AIG.US,D,20241018,000000,79.49,79.77,78.16,78.55,2658652,0
+AIG.US,D,20241021,000000,78.55,78.81,77.36,77.55,2291210,0
+AIG.US,D,20241022,000000,76.81,77.37,76.285,77.03,2872498,0
+AIG.US,D,20241023,000000,77,77.58,76.71,77.43,2485524,0
+AIG.US,D,20241024,000000,77.83,77.9,76.96,77.68,2025219,0
+AIG.US,D,20241025,000000,78.01,78.02,76.29,76.82,3147983,0
+AIG.US,D,20241028,000000,77.44,78.02,77.325,77.48,3390019,0
+AIG.US,D,20241029,000000,77.41,77.735,76.63,76.66,2772470,0
+AIG.US,D,20241030,000000,76.99,77.99,76.75,76.84,2763461,0
+AIG.US,D,20241031,000000,76.67,77.36,75.87,75.88,3509196,0
+AIG.US,D,20241101,000000,75.86,76.99,75.635,75.72,3416299,0
+AIG.US,D,20241104,000000,75.84,76.61,75.5,76.33,4528429,0
+AIG.US,D,20241105,000000,75.74,77.02,74.18,75.39,6643029,0
+AIG.US,D,20241106,000000,78.78,79.29,75.31,77.02,7202860,0
+AIG.US,D,20241107,000000,76.53,77.12,75.8623,76.59,5037462,0
+AIG.US,D,20241108,000000,77.19,77.19,75.13,75.58,6826259,0
+AIG.US,D,20241111,000000,75.86,77.31,75.32,75.38,4795440,0
+AIG.US,D,20241112,000000,75.265,75.7,74.71,74.86,3900085,0
+AIG.US,D,20241113,000000,74.75,76.22,74.71,76.09,4302348,0
+AIG.US,D,20241114,000000,76.4266,76.43,75.42,75.75,3285859,0
+AIG.US,D,20241115,000000,76.09,76.86,75.38,75.77,5524165,0
+AIG.US,D,20241118,000000,75.59,76.54,75.42,76.31,3277399,0
+AIG.US,D,20241119,000000,75.53,75.68,74.78,75.3,3145101,0
+AIG.US,D,20241120,000000,75.54,75.65,74.54,74.66,3998299,0
+AIG.US,D,20241121,000000,74.66,76.24,74.53,75.98,4108036,0
+AIG.US,D,20241122,000000,75.79,76.92,75.63,76.06,2853063,0
+AIG.US,D,20241125,000000,76.61,77.265,75.79,75.95,6513216,0
+AIG.US,D,20241126,000000,76.085,76.38,75.401,76.3,3640953,0
+AIG.US,D,20241127,000000,76.4,77.59,76.4,77.14,2461608,0
+AIG.US,D,20241129,000000,77.175,77.71,76.84,76.88,1939724,0
+AIG.US,D,20241202,000000,76.8,77.2052,75.95,76.01,3544095,0
+AIG.US,D,20241203,000000,76.23,76.4,75.08,75.1,3456600,0
+AIG.US,D,20241204,000000,75.11,76,74.8,75.96,3234098,0
+AIG.US,D,20241205,000000,75.92,76.92,75.88,76.14,4392719,0
+AIG.US,D,20241206,000000,76.32,76.44,74.64,75.56,4292822,0
+AIG.US,D,20241209,000000,75.56,76.17,73.93,74.08,4950535,0
+AIG.US,D,20241210,000000,74.255,74.255,72.73,73,4323621,0
+AIG.US,D,20241211,000000,73.295,73.695,72.54,73.64,4579283,0
+AIG.US,D,20241212,000000,73.96,74.16,72.37,72.46,4692604,0
+AIG.US,D,20241213,000000,72.87,73.51,72.46,72.87,3612991,0
+AIG.US,D,20241216,000000,72.994,73.045,71.97,72.09,5695149,0
+AIG.US,D,20241217,000000,71.34,71.77,70.92,71.22,6070702,0
+AIG.US,D,20241218,000000,71.31,71.65,69.97,70,5767904,0
+AIG.US,D,20241219,000000,70.58,71.96,70.51,71.09,6352352,0
+AIG.US,D,20241220,000000,70.65,73.43,70.65,72.69,12134152,0
+AIG.US,D,20241223,000000,72.11,72.57,71.94,72.47,2768943,0
+AIG.US,D,20241224,000000,72.585,73.136,72.25,72.84,1295014,0
+AIG.US,D,20241226,000000,72.605,73.546,72.35,73.34,1652966,0
+AIG.US,D,20241227,000000,72.63,73.77,72.62,73,2488681,0
+AIG.US,D,20241230,000000,72.53,73,71.965,72.55,3059656,0
+AIG.US,D,20241231,000000,72.685,73.1,72.55,72.8,2063269,0
+AIG.US,D,20250102,000000,73.45,73.45,72.58,72.98,2422009,0
+AIG.US,D,20250103,000000,72.975,73.3,72.46,72.81,2964592,0
+AIG.US,D,20250106,000000,73.1,73.95,72.31,72.47,3789272,0
+AIG.US,D,20250107,000000,72.54,73.44,72.1,72.59,3235434,0
+AIG.US,D,20250108,000000,71.695,71.86,69.5,71.43,6850396,0
+AIG.US,D,20250110,000000,69.4,70.72,69.24,70.5,7175233,0
+AIG.US,D,20250113,000000,70.05,70.88,69.97,70.84,4117981,0
+AIG.US,D,20250114,000000,71.01,72.695,70.64,72.59,4827282,0
+AIG.US,D,20250115,000000,73.72,74.01,72.74,73.07,3856549,0
+AIG.US,D,20250116,000000,72.95,74.74,72.93,74.61,4627418,0
+AIG.US,D,20250117,000000,74.78,75.7,74.66,75.09,4899411,0
+AIG.US,D,20250121,000000,75.32,75.93,75.1135,75.17,3965241,0
+AIG.US,D,20250122,000000,75.64,75.79,74.7001,74.75,2485062,0
+AIG.US,D,20250123,000000,74.795,75.2099,74.56,74.6,3193133,0
+AIG.US,D,20250124,000000,74.45,74.81,73.355,73.78,3628251,0
+AIG.US,D,20250127,000000,73.9,76.14,73.9,76.11,4188964,0
+AIG.US,D,20250128,000000,76.14,76.93,75.0401,75.17,2914706,0
+AIG.US,D,20250129,000000,75.16,76.565,75.03,75.41,3340738,0
+AIG.US,D,20250130,000000,75.8963,76.01,75.095,75.42,3199871,0
+AIG.US,D,20250131,000000,75.01,75.36,73.4,73.66,4453738,0
+AIG.US,D,20250203,000000,72.43,73.485,71.74,73.1,4056237,0
+AIG.US,D,20250204,000000,72.955,73.81,72.69,72.72,2641417,0
+AIG.US,D,20250205,000000,72.9,73.48,72.65,73.38,3148525,0
+AIG.US,D,20250206,000000,74.02,74.69,73.29,74.58,3153449,0
+AIG.US,D,20250207,000000,74.815,75.07,74.34,74.69,2904393,0
+AIG.US,D,20250210,000000,74.85,75.43,74.7,75.09,3839729,0
+AIG.US,D,20250211,000000,75.27,76.615,75.05,75.93,4672949,0
+AIG.US,D,20250212,000000,75.57,76.975,73.6215,76.86,5532418,0
+AIG.US,D,20250213,000000,77.13,77.25,75.03,76.4,3641250,0
+AIG.US,D,20250214,000000,76.25,76.3125,73.95,74.34,5336398,0
+AIG.US,D,20250218,000000,74.345,75.63,73.84,75.46,4305407,0
+AIG.US,D,20250219,000000,75.025,75.81,73.81,75.28,4189960,0
+AIG.US,D,20250220,000000,74.77,76.33,74.77,76.25,5043834,0
+AIG.US,D,20250221,000000,76.4,77.805,76.07,76.65,5936361,0
+AIG.US,D,20250224,000000,76.96,78.995,76.94,78.57,4967907,0
+AIG.US,D,20250225,000000,78.885,80.25,78.865,79.02,6206444,0
+AIG.US,D,20250226,000000,78.96,79.31,77.831,78.17,3684570,0
+AIG.US,D,20250227,000000,78.27,80.51,78.27,79.69,4883350,0
+AIG.US,D,20250228,000000,80.105,83,79.99,82.94,10011752,0
+AIG.US,D,20250303,000000,82.94,83.77,81.825,82.59,7009218,0
+AIG.US,D,20250304,000000,81.775,82.15,79.4,79.85,8103871,0
+AIG.US,D,20250305,000000,80.59,81.97,79.91,81.31,4689213,0
+AIG.US,D,20250306,000000,80.88,81.725,80.3508,81.28,4287345,0
+AIG.US,D,20250307,000000,80.755,81.81,80.22,81.52,4439254,0
+AIG.US,D,20250310,000000,80.88,82.93,80.5,81.92,5444631,0
+AIG.US,D,20250311,000000,81.97,82.17,80.665,81.63,6174564,0
+AIG.US,D,20250312,000000,81.665,81.75,79.5,80.38,4357000,0
+AIG.US,D,20250313,000000,80.27,82.105,80.17,81.55,6233949,0
+AIG.US,D,20250314,000000,81.52,83.54,80.6,83.13,6241328,0
+AIG.US,D,20250317,000000,82.805,84.29,82.49,83.9,4710215,0
+AIG.US,D,20250318,000000,83.92,84.99,83.55,84.04,6080456,0
+AIG.US,D,20250319,000000,84.29,84.53,83.21,83.66,6746091,0
+AIG.US,D,20250320,000000,83.115,84.66,83.09,83.71,5679435,0
+AIG.US,D,20250321,000000,82.94,83.9869,82.59,83.18,15949392,0
+AIG.US,D,20250324,000000,83.48,84.4,83.36,84.2,4379828,0
+AIG.US,D,20250325,000000,84.36,84.89,83.3,83.92,3492434,0
+AIG.US,D,20250326,000000,84.6,85.11,83.615,84.19,6965129,0
+AIG.US,D,20250327,000000,84.48,85.045,83.57,84.42,5337766,0
+AIG.US,D,20250328,000000,84.5575,84.9,82.91,83.62,5574917,0
+AIG.US,D,20250331,000000,84.535,87.51,84.3,86.94,9834412,0
+AIG.US,D,20250401,000000,86.97,87.4417,86.27,86.81,6705770,0
+AIG.US,D,20250402,000000,85.89,88.07,85.82,87.72,4944185,0
+AIG.US,D,20250403,000000,86,87.47,85.62,86.2,6291067,0
+AIG.US,D,20250404,000000,84.17,84.56,78.2713,78.95,6406279,0
+AIG.US,D,20250407,000000,77.665,80.97,76.09,77.56,10099912,0
+AIG.US,D,20250408,000000,79,81.22,76.64,77.67,7738944,0
+AIG.US,D,20250409,000000,76.59,83.55,76.53,82.82,7565321,0
+AIG.US,D,20250410,000000,81.16,83.07,79.64,81.35,4402311,0
+AIG.US,D,20250411,000000,81.13,82.7275,80.13,81.97,4039555,0
+AIG.US,D,20250414,000000,82.975,83.92,81.37,81.5,6105593,0
+AIG.US,D,20250415,000000,82,82.76,81.54,81.95,4549972,0
+AIG.US,D,20250416,000000,82.38,82.9,80.65,80.97,3468323,0
+AIG.US,D,20250417,000000,81.26,82.16,80.67,81.14,4021366,0
+AIG.US,D,20250421,000000,81.14,81.18,78.61,79.38,3637506,0
+AIG.US,D,20250422,000000,80.49,81.94,79.93,81.64,3545095,0
+AIG.US,D,20250423,000000,82.275,82.37,81.16,81.65,3086062,0
+AIG.US,D,20250424,000000,81.7,82.84,81.21,82.45,2620755,0
+AIG.US,D,20250425,000000,82.09,82.325,80.79,81.22,2657552,0
+AIG.US,D,20250428,000000,81.18,82.27,81.11,81.93,3055595,0
+AIG.US,D,20250429,000000,81.675,82.5459,81.58,82,3331641,0
+AIG.US,D,20250430,000000,81.3,81.95,80,81.52,5777802,0
+AIG.US,D,20250501,000000,80.71,81.41,80.35,80.84,5974979,0
+AIG.US,D,20250502,000000,80.63,84.0984,78.45,83.66,5783279,0
+AIG.US,D,20250505,000000,83.365,84.05,82.65,83.05,2619029,0
+AIG.US,D,20250506,000000,82.56,83.31,82.32,82.53,2482311,0
+AIG.US,D,20250507,000000,82.95,83.18,81.52,81.69,3326134,0
+AIG.US,D,20250508,000000,82.045,83,81.7,81.82,3709959,0
+AIG.US,D,20250509,000000,82.145,82.9075,81.68,82.41,4926036,0
+AIG.US,D,20250512,000000,82.81,83.49,81.48,83.47,5265202,0
+AIG.US,D,20250513,000000,83.65,84.59,83.41,83.64,3285805,0
+AIG.US,D,20250514,000000,83.64,83.755,81.66,81.89,4188399,0
+AIG.US,D,20250515,000000,81.86,83.345,81.86,83.23,2856856,0
+AIG.US,D,20250516,000000,83.25,84.36,83.1578,84.33,2570146,0
+AIG.US,D,20250519,000000,84.565,84.575,83.85,84.34,2035345,0
+AIG.US,D,20250520,000000,84.295,84.57,83.85,84.08,2172024,0
+AIG.US,D,20250521,000000,83.91,83.965,82.59,82.63,2644076,0
+AIG.US,D,20250522,000000,82.87,82.9,81.4,82.02,3172776,0
+AIG.US,D,20250523,000000,81.24,82.03,81.13,81.62,3313947,0
+AIG.US,D,20250527,000000,82.11,83.39,81.62,83.17,2841152,0
+AIG.US,D,20250528,000000,83.075,83.467,82.64,82.74,3288013,0
+AIG.US,D,20250529,000000,82.905,83.78,82.59,83.59,3004359,0
+AIG.US,D,20250530,000000,83.35,84.92,83.11,84.64,7861658,0
+AIG.US,D,20250602,000000,84.315,85.76,83.96,85.76,3300336,0
+AIG.US,D,20250603,000000,85.63,85.89,83.945,85.55,3187452,0
+AIG.US,D,20250604,000000,85.48,85.68,84.83,85.01,3686793,0
+AIG.US,D,20250605,000000,85.135,85.47,84.395,85.42,2841073,0
+AIG.US,D,20250606,000000,86.205,87.46,86.12,87.34,3823939,0
+AIG.US,D,20250609,000000,86.93,86.93,82.84,85.18,6854585,0
+AIG.US,D,20250610,000000,84.94,85.21,83.88,84.33,3328093,0
+AIG.US,D,20250611,000000,84.59,84.85,83.92,84.4,3499767,0
+AIG.US,D,20250612,000000,83.86,85.88,83.72,85.8,3526468,0
+AIG.US,D,20250613,000000,85.09,85.825,84.375,84.61,3429725,0
+AIG.US,D,20250616,000000,85.135,85.88,84.685,85.44,3468649,0
+AIG.US,D,20250617,000000,85.11,85.78,83.67,84.22,3385696,0
+AIG.US,D,20250618,000000,84.04,85.055,84.01,84.25,4097337,0
+AIG.US,D,20250620,000000,84.54,85.51,84.43,85.13,9182835,0
+AIG.US,D,20250623,000000,85.235,85.9525,84.44,85.82,3886233,0
+AIG.US,D,20250624,000000,86,86.15,85.37,85.46,3174875,0
+AIG.US,D,20250625,000000,85.5,85.53,83.77,83.9,5057022,0
+AIG.US,D,20250626,000000,84.175,85.21,83.93,84.97,5110732,0
+AIG.US,D,20250627,000000,85.1,85.625,84.48,84.59,8170452,0
+AIG.US,D,20250630,000000,84.8,85.67,84.48,85.59,4597253,0
+AIG.US,D,20250701,000000,85.82,86.47,84.95,85.87,3622945,0
+AIG.US,D,20250702,000000,85.695,85.825,82.1,82.36,5205282,0
+AIG.US,D,20250703,000000,82.72,83.68,82.602,83.18,2804218,0
+AIG.US,D,20250707,000000,82.965,83.335,82.345,83.03,4335148,0
+AIG.US,D,20250708,000000,82.79,83.56,82.58,83.2,4206103,0
+AIG.US,D,20250709,000000,83.265,83.415,82.66,83.07,2852240,0
+AIG.US,D,20250710,000000,82.81,83.01,82.14,82.46,3287089,0
+AIG.US,D,20250711,000000,81.71,82.46,81.6,81.78,3324217,0
+AIG.US,D,20250714,000000,81.32,82.165,80.77,81.63,6953294,0
+AIG.US,D,20250715,000000,81.5525,81.765,80.73,81.07,4796306,0
+AIG.US,D,20250716,000000,81.65,81.93,80.51,80.99,4054670,0
+AIG.US,D,20250717,000000,80.89,81.15,79.61,80.99,3999297,0
+AIG.US,D,20250718,000000,81.2,81.55,80.87,81.21,2967468,0
+AIG.US,D,20250721,000000,81.5,81.94,80.78,80.78,2928786,0
+AIG.US,D,20250722,000000,80.88,81.57,80.6,81.42,3329921,0
+AIG.US,D,20250723,000000,81.05,81.05,77.95,79.51,5583963,0
+AIG.US,D,20250724,000000,79.13,79.63,78.625,79.23,6072162,0
+AIG.US,D,20250725,000000,79.3,80.295,79.25,80.1,4476837,0
+AIG.US,D,20250728,000000,80.01,80.23,78.78,79.23,4499300,0
+AIG.US,D,20250729,000000,79.46,80.13,78.33,78.92,4504441,0
+AIG.US,D,20250730,000000,78.97,78.97,76.85,77.41,4479547,0
+AIG.US,D,20250731,000000,77.345,78.53,77.22,77.63,5026516,0
+AIG.US,D,20250801,000000,77.325,77.605,76.37,77,4438084,0
+AIG.US,D,20250804,000000,77.365,78.31,77.11,78.29,4757897,0
+AIG.US,D,20250805,000000,78.68,79.12,78.08,78.44,2788760,0
+AIG.US,D,20250806,000000,78.76,79.31,78.68,79.06,4238536,0
+AIG.US,D,20250807,000000,77.88,78.315,75.26,76.6,5966856,0
+AIG.US,D,20250808,000000,77.09,78.68,76.74,78.13,4170850,0
+AIG.US,D,20250811,000000,78.515,79.1,78.4,78.63,3839874,0
+AIG.US,D,20250812,000000,78.795,79,77.985,78.48,5093755,0
+AIG.US,D,20250813,000000,78.5,80.08,78.45,79.89,4293723,0
+AIG.US,D,20250814,000000,80,80.44,79.61,80.31,2524167,0
+AIG.US,D,20250815,000000,80.405,80.6589,79.97,80.01,3437846,0
+AIG.US,D,20250818,000000,79.895,80.55,79.36,80.38,3330022,0
+AIG.US,D,20250819,000000,80.42,81.33,80.05,81.29,2671966,0
+AIG.US,D,20250820,000000,81.65,82.84,81.485,82.53,3424485,0
+AIG.US,D,20250821,000000,82.73,82.785,82.16,82.59,3459675,0
+AIG.US,D,20250822,000000,83.15,83.78,83,83.38,3123661,0
+AIG.US,D,20250825,000000,83.185,83.34,82.68,82.79,2445274,0
+AIG.US,D,20250826,000000,82.245,82.94,82.06,82.58,4164226,0
+AIG.US,D,20250827,000000,82.52,82.885,81.99,82.21,4508615,0
+AIG.US,D,20250828,000000,82.025,82.22,81.275,81.6,3269623,0
+AIG.US,D,20250829,000000,81.755,82.15,81.195,81.32,4039879,0
+AIG.US,D,20250902,000000,81.3,81.45,79.9,81.05,6011617,0
+AIG.US,D,20250903,000000,80.86,81.45,80.45,81.34,3612184,0
+AIG.US,D,20250904,000000,81.63,81.945,81.24,81.73,3464507,0
+AIG.US,D,20250905,000000,81.3681,81.57,78.84,79.21,4665676,0
+AIG.US,D,20250908,000000,79.15,79.15,78.15,78.77,5386972,0
+AIG.US,D,20250909,000000,78.72,79.27,78.445,78.48,3999783,0
+AIG.US,D,20250910,000000,78.2,78.915,77.725,78,4136972,0
+AIG.US,D,20250911,000000,78.06,78.825,77.89,78.72,3960731,0
+AIG.US,D,20250912,000000,78.86,79.025,78.44,78.93,4754239,0
+AIG.US,D,20250915,000000,78.92,78.925,76.815,77.03,5193226,0
+AIG.US,D,20250916,000000,76.32,76.71,75.9,76.34,5740399,0
+AIG.US,D,20250917,000000,76.39,77.47,76.29,76.8,6869824,0
+AIG.US,D,20250918,000000,76.57,78.14,76.36,78.03,8328095,0
+AIG.US,D,20250919,000000,78.09,78.12,76.56,76.98,13509150,0
+AIG.US,D,20250922,000000,76.75,76.84,76.025,76.53,5241341,0
+AIG.US,D,20250923,000000,76.555,77.24,76.31,76.7,5096310,0
+AIG.US,D,20250924,000000,76.42,77.95,76.25,77.9,4273231,0
+AIG.US,D,20250925,000000,78,78.47,76.81,77.1,3001380,0
+AIG.US,D,20250926,000000,77.52,78.29,77.426,77.98,3152669,0
+AIG.US,D,20250929,000000,77.865,78.215,77.44,77.9,4056403,0
+AIG.US,D,20250930,000000,77.8,78.77,77.69,78.54,3969280,0
+AIG.US,D,20251001,000000,78.36,79.74,78.28,79.64,3850747,0
+AIG.US,D,20251002,000000,79.71,80.09,78.81,79.64,2727336,0
+AIG.US,D,20251003,000000,79.82,81.44,79.69,81.02,3753676,0
+AIG.US,D,20251006,000000,81.52,83.165,81.32,83.02,5067224,0
+AIG.US,D,20251007,000000,83.23,84.12,82.855,84.05,5923056,0
+AIG.US,D,20251008,000000,84.32,84.69,83.14,84,3485673,0
+AIG.US,D,20251009,000000,84.06,84.5,82.78,83.17,4137325,0
+AIG.US,D,20251010,000000,83.225,83.69,81.15,81.3,5021098,0
+AIG.US,D,20251013,000000,81.285,82.12,80.83,81.82,2726881,0
+AIG.US,D,20251014,000000,81.64,83.12,81.37,82.91,3483473,0
+AIG.US,D,20251015,000000,82.55,82.73,80.47,81.26,5347858,0
+AIG.US,D,20251016,000000,78.25,79.73,76.95,77.02,10396823,0
+AIG.US,D,20251017,000000,77.315,78.205,77.19,77.36,4031676,0
+AIG.US,D,20251020,000000,77.645,78.05,77.1125,77.69,2760378,0
+AIG.US,D,20251021,000000,77.88,78.6,77.345,78.38,2643275,0
+AIG.US,D,20251022,000000,78.565,79.36,78.03,78.94,5152939,0
+AIG.US,D,20251023,000000,79.125,79.28,78.55,78.85,3207066,0
+AIG.US,D,20251024,000000,79.01,79.735,78.65,79,2634275,0
+AIG.US,D,20251027,000000,79,79.64,78.93,79.31,2822392,0
+AIG.US,D,20251028,000000,79.24,79.25,78.05,78.39,2604717,0
+AIG.US,D,20251029,000000,78.075,78.52,77.465,77.98,2845071,0
+AIG.US,D,20251030,000000,78.01,80.45,77.2,78.19,2769992,0
+AIG.US,D,20251031,000000,77.86,79.41,77.79,78.96,3250131,0
+AIG.US,D,20251103,000000,78.745,79.3,78.42,78.96,4197239,0
+AIG.US,D,20251104,000000,79.19,81.27,78.95,80.71,5270888,0
+AIG.US,D,20251105,000000,81.8,82.13,76.28,76.32,7972187,0
+AIG.US,D,20251106,000000,76.15,77.47,76.15,76.28,4023885,0
+AIG.US,D,20251107,000000,76.415,77.49,76.37,76.93,4259503,0
+AIG.US,D,20251110,000000,76.61,77.335,75.67,76.92,4416021,0
+AIG.US,D,20251111,000000,77.205,77.35,76.13,76.15,4581899,0
+AIG.US,D,20251112,000000,76.01,78.15,75.4602,78,4892857,0
+AIG.US,D,20251113,000000,78.3,79.24,77.9,78.35,4681641,0
+AIG.US,D,20251114,000000,78.545,78.86,77.42,77.75,4337770,0
+AIG.US,D,20251117,000000,77.99,78.58,76.41,76.46,4019389,0
+AIG.US,D,20251118,000000,76.75,77.79,76.3601,77.07,2422267,0
+AIG.US,D,20251119,000000,76.86,77.34,75.09,75.75,3518512,0
+AIG.US,D,20251120,000000,76.77,77.198,75.35,75.69,3270349,0
+AIG.US,D,20251121,000000,75.99,76.94,75.5,75.96,5545882,0
+AIG.US,D,20251124,000000,76,76,74.8,75.11,4706314,0
+AIG.US,D,20251125,000000,75.28,76.24,74.95,75.01,4063560,0
+AIG.US,D,20251126,000000,75.99,76.46,75.29,76.04,3134208,0
+AIG.US,D,20251128,000000,76.1,76.76,75.81,76.16,1427849,0
+AIG.US,D,20251201,000000,76.07,77.49,76.07,76.61,3973519,0
+AIG.US,D,20251202,000000,76.6,77.015,75.91,76.95,4289860,0
+AIG.US,D,20251203,000000,76.7,77.39,76.03,77.07,3808044,0
+AIG.US,D,20251204,000000,76.775,77.9,76.57,77.28,3455848,0
+AIG.US,D,20251205,000000,76.7,77.28,76.4468,77.03,4223135,0
+AIG.US,D,20251208,000000,76.7,76.8,75.55,76.31,4153707,0
+AIG.US,D,20251209,000000,76.49,77.315,76.26,76.42,3672433,0
+AIG.US,D,20251210,000000,76.345,82.69,76.235,81.08,13424440,0
+AIG.US,D,20251211,000000,80.5,85,80.42,82.85,10529169,0
+AIG.US,D,20251212,000000,83.43,84.99,82.98,84.9,6717744,0
+AIG.US,D,20251215,000000,85.18,86.58,84.21,86.3,7679298,0
+AIG.US,D,20251216,000000,85.95,86.435,84.32,84.54,5994961,0
+AIG.US,D,20251217,000000,84.715,86.34,84.46,86.14,7404658,0
+AIG.US,D,20251218,000000,85.66,86.81,84.93,86.19,4960857,0
+AIG.US,D,20251219,000000,86.25,86.84,85.67,86.03,10255389,0
+AIG.US,D,20251222,000000,86.04,86.83,85.52,86.43,3037376,0
+AIG.US,D,20251223,000000,86.11,87,85.94,86.59,2086176,0
+AIG.US,D,20251224,000000,86.37,87.29,86.37,86.52,1170162,0
+AIG.US,D,20251226,000000,86.13,86.67,86.13,86.48,1174483,0
+AIG.US,D,20251229,000000,86.49,86.78,86.28,86.48,1806172,0
+AIG.US,D,20251230,000000,86.395,86.71,86.11,86.13,1714536,0
+AIG.US,D,20251231,000000,85.905,86.385,85.53,85.55,1923502,0
+AIG.US,D,20260102,000000,85.18,85.285,83.675,84.27,3053163,0
+AIG.US,D,20260105,000000,83.86,85.69,83.48,84.38,2984869,0
+AIG.US,D,20260106,000000,79.5,80.48,77.05,78.07,12729266,0
+AIG.US,D,20260107,000000,77.4,78.35,77.02,77.07,8419313,0
+AIG.US,D,20260108,000000,77.07,79.13,77.07,77.9,7042645,0
+AIG.US,D,20260109,000000,78,78.35,75.05,75.43,9380600,0
+AIG.US,D,20260112,000000,75.56,76.04,73.99,74.09,8420273,0
+AIG.US,D,20260113,000000,74.05,74.32,72.11,72.29,8388650,0
+AIG.US,D,20260114,000000,72.67,74.15,72.25,73.04,11677306,0
+AIG.US,D,20260115,000000,72.77,74.27,72.68,74.03,7061974,0
+AIG.US,D,20260116,000000,73.6,73.98,72.8,72.93,5744630,0
+AIG.US,D,20260120,000000,72.7,73.7061,72.24,72.44,4154006,0
+AIG.US,D,20260121,000000,72.96,73.3,71.71,71.89,3791229,0
+AIG.US,D,20260122,000000,71.855,72.39,71.36,72.31,5589106,0
+AIG.US,D,20260123,000000,71.84,72.43,71.245,72.32,3859727,0
+AIG.US,D,20260126,000000,73.08,74.4,72.8,73.79,4053370,0
+AIG.US,D,20260127,000000,73.8,73.99,73.07,73.87,2973056,0
+AIG.US,D,20260128,000000,73.735,74.2,73.275,73.39,3293813,0
+AIG.US,D,20260129,000000,73.85,74.635,73.29,74.36,3470267,0
+AIG.US,D,20260130,000000,74.43,74.92,73.575,74.88,3389318,0
+AIG.US,D,20260202,000000,74.87,75.25,73.575,73.92,3405019,0
+AIG.US,D,20260203,000000,73.925,75.22,73.5,74.13,4320496,0
+AIG.US,D,20260204,000000,74.61,77.52,74.61,76.37,5515583,0
+AIG.US,D,20260205,000000,76.36,76.96,75.665,75.96,3548271,0
+AIG.US,D,20260206,000000,76.27,77.175,75.97,76.72,3100219,0
+AIG.US,D,20260209,000000,76.475,77.12,74.63,74.9,4007926,0
+AIG.US,D,20260210,000000,74.64,75.395,74.56,75,3895360,0
+AIG.US,D,20260211,000000,76.1,80.06,76.06,78.44,7591344,0
+AIG.US,D,20260212,000000,78.59,80,77.79,78.8,5059170,0
+AIG.US,D,20260213,000000,78.5,79.26,76.88,78.27,4036668,0
+AIG.US,D,20260217,000000,78.745,79.68,78.31,79.4,3324093,0
+AIG.US,D,20260218,000000,79.54,79.92,79.01,79.79,2842693,0
diff --git a/daily/us/nyse stocks/1/aizn.us.txt b/daily/us/nyse stocks/1/aizn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c6894ab0ea73dd4ba86de274d742e40cce5f624
--- /dev/null
+++ b/daily/us/nyse stocks/1/aizn.us.txt	
@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIZN.US,D,20201127,000000,27.95,27.95,26.88,27.24,375170,0
+AIZN.US,D,20201130,000000,27.2,27.59,27.13,27.25,1229838,0
+AIZN.US,D,20201201,000000,27.25,27.25,26.94,26.99,54192,0
+AIZN.US,D,20201202,000000,26.96,26.97,26.92,26.95,93439,0
+AIZN.US,D,20201203,000000,26.95,27.04,26.93,26.95,61374,0
+AIZN.US,D,20201204,000000,27.03,27.03,26.94,26.99,63180,0
+AIZN.US,D,20201207,000000,26.97,27.02,26.93,27,11583,0
+AIZN.US,D,20201208,000000,26.96,26.98,26.93,26.98,13644,0
+AIZN.US,D,20201209,000000,26.97,26.975,26.92,26.96,153867,0
+AIZN.US,D,20201210,000000,27.04,27.04,26.87,26.95,14656,0
+AIZN.US,D,20201211,000000,26.95,26.97,26.95,26.96,11241,0
+AIZN.US,D,20201214,000000,26.97,27.05,26.94,26.95,24040,0
+AIZN.US,D,20201215,000000,27.03,27.04,26.92,26.96,112380,0
+AIZN.US,D,20201216,000000,26.96,26.97,26.95,26.97,81115,0
+AIZN.US,D,20201217,000000,26.97,27.11,26.97,27.06,351364,0
+AIZN.US,D,20201218,000000,27.0258,27.04,26.94,26.94,10673,0
+AIZN.US,D,20201221,000000,26.83,26.98,26.83,26.84,11236,0
+AIZN.US,D,20201222,000000,26.9,27.01,26.55,26.7,24395,0
+AIZN.US,D,20201223,000000,26.89,26.98,26.6636,26.78,12164,0
+AIZN.US,D,20201224,000000,26.85,26.97,26.74,26.875,7274,0
+AIZN.US,D,20201228,000000,26.94,26.94,26.82,26.86,9697,0
+AIZN.US,D,20201229,000000,26.84,26.86,26.725,26.8,35856,0
+AIZN.US,D,20201230,000000,26.84,27.02,26.73,26.94,28070,0
+AIZN.US,D,20201231,000000,26.8549,27.36,26.8549,27.36,62193,0
+AIZN.US,D,20210104,000000,27.3,27.3,27.02,27.04,10537,0
+AIZN.US,D,20210105,000000,26.97,27,26.93,26.95,3572,0
+AIZN.US,D,20210106,000000,26.89,26.89,26.1,26.52,10971,0
+AIZN.US,D,20210107,000000,26.47,26.63,26.26,26.5,13709,0
+AIZN.US,D,20210108,000000,26.5,26.51,26.3464,26.5,6615,0
+AIZN.US,D,20210111,000000,26.14,26.25,26.125,26.17,6125,0
+AIZN.US,D,20210112,000000,25.97,26.22,25.9,26.05,12006,0
+AIZN.US,D,20210113,000000,26,26.655,26,26.6,98274,0
+AIZN.US,D,20210114,000000,26.54,26.7,26.47,26.6,15472,0
+AIZN.US,D,20210115,000000,26.21,26.65,26.21,26.58,8748,0
+AIZN.US,D,20210119,000000,26.66,26.66,26.46,26.5174,3854,0
+AIZN.US,D,20210120,000000,26.5842,26.64,26.5842,26.64,1771,0
+AIZN.US,D,20210121,000000,26.53,26.64,26.53,26.6,5000,0
+AIZN.US,D,20210122,000000,26.45,26.56,26.45,26.56,1246,0
+AIZN.US,D,20210125,000000,26.51,26.73,26.51,26.6,2858,0
+AIZN.US,D,20210126,000000,26.65,26.65,26.45,26.54,7255,0
+AIZN.US,D,20210127,000000,26.43,26.57,26.02,26.02,8802,0
+AIZN.US,D,20210128,000000,26.1,26.39,26.1,26.39,5817,0
+AIZN.US,D,20210129,000000,26.33,26.44,26.11,26.44,29068,0
+AIZN.US,D,20210201,000000,26.38,26.4444,26.17,26.4,3673,0
+AIZN.US,D,20210202,000000,26.44,26.56,26.41,26.43,5273,0
+AIZN.US,D,20210203,000000,26.33,26.5282,26.2,26.2,2762,0
+AIZN.US,D,20210204,000000,26.41,26.49,26.12,26.44,8534,0
+AIZN.US,D,20210205,000000,26.4,26.45,26.22,26.33,5067,0
+AIZN.US,D,20210208,000000,26.39,26.3999,26.34,26.34,3580,0
+AIZN.US,D,20210209,000000,26.45,26.45,26.385,26.41,1762,0
+AIZN.US,D,20210210,000000,26.55,26.55,26.22,26.36,7027,0
+AIZN.US,D,20210211,000000,26.32,26.355,26.07,26.19,17466,0
+AIZN.US,D,20210212,000000,26.16,26.16,26.03,26.12,7129,0
+AIZN.US,D,20210216,000000,26.07,26.07,25.68,25.68,25008,0
+AIZN.US,D,20210217,000000,25.71,25.8271,25.64,25.64,5905,0
+AIZN.US,D,20210218,000000,25.68,25.83,25.56,25.83,107576,0
+AIZN.US,D,20210219,000000,25.78,25.78,25.55,25.55,11600,0
+AIZN.US,D,20210222,000000,25.59,25.59,25.35,25.35,6605,0
+AIZN.US,D,20210223,000000,25.36,25.37,25.2104,25.34,11755,0
+AIZN.US,D,20210224,000000,25.34,25.34,25.05,25.23,10848,0
+AIZN.US,D,20210225,000000,25.18,25.197,24.56,24.59,31159,0
+AIZN.US,D,20210226,000000,25,25.1,24.7977,25.1,10330,0
+AIZN.US,D,20210301,000000,25.13,25.19,25.06,25.18,14704,0
+AIZN.US,D,20210302,000000,25.14,25.26,25.11,25.11,7621,0
+AIZN.US,D,20210303,000000,25.17,25.35,25,25.1,11441,0
+AIZN.US,D,20210304,000000,25.32,25.365,24.95,25.07,32955,0
+AIZN.US,D,20210305,000000,25.29,25.29,24.978,25.09,21130,0
+AIZN.US,D,20210308,000000,25.09,25.09,24.95,24.95,19788,0
+AIZN.US,D,20210309,000000,25.05,25.1675,25.05,25.06,15206,0
+AIZN.US,D,20210310,000000,25.16,25.2,25.12,25.12,38509,0
+AIZN.US,D,20210311,000000,25.2,25.3,25.1,25.17,42989,0
+AIZN.US,D,20210312,000000,25.17,25.17,24.88,24.99,47530,0
+AIZN.US,D,20210315,000000,25.02,25.02,24.93,24.94,79418,0
+AIZN.US,D,20210316,000000,25.04,25.16,25.01,25.09,26539,0
+AIZN.US,D,20210317,000000,25.1,25.2,25,25.14,48689,0
+AIZN.US,D,20210318,000000,25.1,25.1,24.98,25,32076,0
+AIZN.US,D,20210319,000000,25.05,25.19,25.03,25.07,21842,0
+AIZN.US,D,20210322,000000,25.16,25.3589,25.16,25.3,13273,0
+AIZN.US,D,20210323,000000,25.29,25.43,25.29,25.43,5346,0
+AIZN.US,D,20210324,000000,25.4,25.46,25.34,25.4,11263,0
+AIZN.US,D,20210325,000000,25.42,25.53,25.42,25.53,6982,0
+AIZN.US,D,20210326,000000,25.46,25.68,25.46,25.68,16251,0
+AIZN.US,D,20210329,000000,25.69,25.7644,25.57,25.72,19680,0
+AIZN.US,D,20210330,000000,25.72,25.78,25.68,25.7,72808,0
+AIZN.US,D,20210331,000000,25.32,25.73,25.24,25.72,68130,0
+AIZN.US,D,20210401,000000,25.7,26.06,25.54,25.77,344269,0
+AIZN.US,D,20210405,000000,25.83,25.93,25.83,25.91,13375,0
+AIZN.US,D,20210406,000000,25.95,25.95,25.83,25.94,17745,0
+AIZN.US,D,20210407,000000,25.99,26.17,25.75,26.13,1186286,0
+AIZN.US,D,20210408,000000,26.09,26.26,26.02,26.13,23174,0
+AIZN.US,D,20210409,000000,26.2,26.2,25.9071,26.04,18824,0
+AIZN.US,D,20210412,000000,26.08,26.1549,26.03,26.05,7810,0
+AIZN.US,D,20210413,000000,26.11,26.1959,26.06,26.1,7898,0
+AIZN.US,D,20210414,000000,26.17,26.17,26.13,26.16,1788,0
+AIZN.US,D,20210415,000000,26.17,26.3,26.14,26.24,12108,0
+AIZN.US,D,20210416,000000,26.31,26.35,26.23,26.35,14508,0
+AIZN.US,D,20210419,000000,26.29,26.3182,26.12,26.31,5028,0
+AIZN.US,D,20210420,000000,26.31,26.31,26.04,26.16,17998,0
+AIZN.US,D,20210421,000000,26.21,26.24,26.06,26.12,13455,0
+AIZN.US,D,20210422,000000,26.16,26.24,26.13,26.16,9491,0
+AIZN.US,D,20210423,000000,26.1,26.16,26.1,26.15,14684,0
+AIZN.US,D,20210426,000000,26.17,26.245,26.155,26.16,8349,0
+AIZN.US,D,20210427,000000,26.22,26.22,26.12,26.14,8193,0
+AIZN.US,D,20210428,000000,26.21,26.21,26.1052,26.1052,5853,0
+AIZN.US,D,20210429,000000,26.11,26.17,26.11,26.17,4003,0
+AIZN.US,D,20210430,000000,26.26,26.29,26.135,26.29,19697,0
+AIZN.US,D,20210503,000000,26.28,26.42,26.08,26.41,21311,0
+AIZN.US,D,20210504,000000,26.27,26.49,26.18,26.22,14853,0
+AIZN.US,D,20210505,000000,26.29,26.49,26.29,26.38,4260,0
+AIZN.US,D,20210506,000000,26.25,26.39,26.2,26.39,9055,0
+AIZN.US,D,20210507,000000,26.44,26.47,26.3,26.47,6010,0
+AIZN.US,D,20210510,000000,26.39,26.39,26.29,26.35,6322,0
+AIZN.US,D,20210511,000000,26.35,26.35,26.05,26.11,6537,0
+AIZN.US,D,20210512,000000,26.1,26.2861,25.97,26.02,32503,0
+AIZN.US,D,20210513,000000,26.13,26.18,25.9696,26.18,9794,0
+AIZN.US,D,20210514,000000,26.19,26.29,26.18,26.25,15630,0
+AIZN.US,D,20210517,000000,26.23,26.2699,26.025,26.065,8631,0
+AIZN.US,D,20210518,000000,26.1,26.23,26.1,26.12,2136,0
+AIZN.US,D,20210519,000000,26,26.11,25.97,25.98,5319,0
+AIZN.US,D,20210520,000000,26.25,26.3,26.05,26.26,4949,0
+AIZN.US,D,20210521,000000,26.29,26.29,26.16,26.23,3446,0
+AIZN.US,D,20210524,000000,26.29,26.2909,26.0527,26.2909,5202,0
+AIZN.US,D,20210525,000000,26.25,26.33,26.2225,26.33,8989,0
+AIZN.US,D,20210526,000000,26.33,26.33,26.19,26.2654,3131,0
+AIZN.US,D,20210527,000000,26.36,26.5301,26.27,26.49,18446,0
+AIZN.US,D,20210528,000000,26.53,26.57,26.25,26.57,14459,0
+AIZN.US,D,20210601,000000,26.62,26.62,26.48,26.51,8362,0
+AIZN.US,D,20210602,000000,26.58,26.6,26.49,26.54,10257,0
+AIZN.US,D,20210603,000000,26.58,26.61,26.49,26.5,14326,0
+AIZN.US,D,20210604,000000,26.67,26.73,26.52,26.73,4202,0
+AIZN.US,D,20210607,000000,26.73,26.73,26.59,26.59,2569,0
+AIZN.US,D,20210608,000000,26.7,26.7,26.6,26.6497,1760,0
+AIZN.US,D,20210609,000000,26.72,26.81,26.57,26.5701,12295,0
+AIZN.US,D,20210610,000000,26.61,26.7611,26.61,26.695,1691,0
+AIZN.US,D,20210611,000000,26.77,26.77,26.68,26.73,5798,0
+AIZN.US,D,20210614,000000,26.76,26.97,26.65,26.97,5302,0
+AIZN.US,D,20210615,000000,26.97,26.97,26.69,26.71,9119,0
+AIZN.US,D,20210616,000000,26.82,26.87,26.7479,26.8099,9693,0
+AIZN.US,D,20210617,000000,26.88,26.95,26.7,26.95,9334,0
+AIZN.US,D,20210618,000000,26.95,26.99,26.95,26.99,7639,0
+AIZN.US,D,20210621,000000,26.99,27.12,26.9543,27.12,20770,0
+AIZN.US,D,20210622,000000,27.19,27.23,27.1005,27.23,5622,0
+AIZN.US,D,20210623,000000,27.25,27.33,27.05,27.21,8631,0
+AIZN.US,D,20210624,000000,27.31,27.31,27.06,27.2338,5035,0
+AIZN.US,D,20210625,000000,27.3,27.3,27.071,27.235,2223,0
+AIZN.US,D,20210628,000000,27.28,27.36,27.15,27.36,9854,0
+AIZN.US,D,20210629,000000,27.36,27.36,27.19,27.29,8165,0
+AIZN.US,D,20210630,000000,27.08,27.19,26.8952,27.04,22467,0
+AIZN.US,D,20210701,000000,27.04,27.11,27.0214,27.09,12319,0
+AIZN.US,D,20210702,000000,27.09,27.15,27.06,27.12,8952,0
+AIZN.US,D,20210706,000000,27.15,27.2,27.121,27.2,22520,0
+AIZN.US,D,20210707,000000,27.25,27.43,27.24,27.39,11993,0
+AIZN.US,D,20210708,000000,27.4,27.49,27.3419,27.45,10178,0
+AIZN.US,D,20210709,000000,27.48,27.48,27.33,27.33,5929,0
+AIZN.US,D,20210712,000000,27.27,27.36,27.27,27.34,6530,0
+AIZN.US,D,20210713,000000,27.35,27.35,27.2,27.34,10569,0
+AIZN.US,D,20210714,000000,27.35,27.36,27.28,27.34,8686,0
+AIZN.US,D,20210715,000000,27.42,27.4299,27.3,27.342,3488,0
+AIZN.US,D,20210716,000000,27.43,27.449,27.35,27.38,4398,0
+AIZN.US,D,20210719,000000,27.38,27.38,27.12,27.31,4671,0
+AIZN.US,D,20210720,000000,27.36,27.4041,27.301,27.35,14180,0
+AIZN.US,D,20210721,000000,27.4,27.4,27.325,27.35,7225,0
+AIZN.US,D,20210722,000000,27.41,27.41,27.2014,27.35,29212,0
+AIZN.US,D,20210723,000000,27.36,27.36,27.21,27.29,8279,0
+AIZN.US,D,20210726,000000,27.3,27.348,27.27,27.3,7284,0
+AIZN.US,D,20210727,000000,27.3,27.3,27.181,27.3,3626,0
+AIZN.US,D,20210728,000000,27.37,27.37,27.19,27.3,5775,0
+AIZN.US,D,20210729,000000,27.36,27.36,27.27,27.3,14193,0
+AIZN.US,D,20210730,000000,27.33,27.37,27.22,27.35,161218,0
+AIZN.US,D,20210802,000000,27.42,27.42,27.34,27.4,6429,0
+AIZN.US,D,20210803,000000,27.46,27.49,27.39,27.39,44134,0
+AIZN.US,D,20210804,000000,27.45,27.45,27.39,27.4,281593,0
+AIZN.US,D,20210805,000000,27.48,27.49,27.39,27.45,10175,0
+AIZN.US,D,20210806,000000,27.54,27.55,27.4,27.51,9225,0
+AIZN.US,D,20210809,000000,27.54,27.54,27.39,27.4,10595,0
+AIZN.US,D,20210810,000000,27.49,27.49,27.0178,27.185,4912,0
+AIZN.US,D,20210811,000000,27.26,27.42,27.07,27.36,3725,0
+AIZN.US,D,20210812,000000,27.36,27.5,27.2121,27.49,5331,0
+AIZN.US,D,20210813,000000,27.49,27.53,27.44,27.47,19726,0
+AIZN.US,D,20210816,000000,27.49,27.499,27.38,27.44,14633,0
+AIZN.US,D,20210817,000000,27.49,27.49,27.33,27.4,3798,0
+AIZN.US,D,20210818,000000,27.35,27.4195,27.18,27.22,6492,0
+AIZN.US,D,20210819,000000,27.29,27.29,26.99,27.09,13155,0
+AIZN.US,D,20210820,000000,27.18,27.31,27.11,27.13,10033,0
+AIZN.US,D,20210823,000000,27.24,27.25,27.1658,27.23,2271,0
+AIZN.US,D,20210824,000000,27.3,27.3,27.21,27.3,4702,0
+AIZN.US,D,20210825,000000,27.34,27.38,27.21,27.33,9384,0
+AIZN.US,D,20210826,000000,27.36,27.36,27.2017,27.31,17973,0
+AIZN.US,D,20210827,000000,27.35,27.48,27.24,27.44,39846,0
+AIZN.US,D,20210830,000000,27.46,27.47,27.29,27.34,6495,0
+AIZN.US,D,20210831,000000,27.43,27.43,27.04,27.1,48046,0
+AIZN.US,D,20210901,000000,27.17,27.2999,27.17,27.26,12332,0
+AIZN.US,D,20210902,000000,27.36,27.4799,27.34,27.44,12991,0
+AIZN.US,D,20210903,000000,27.44,27.48,27.39,27.48,5104,0
+AIZN.US,D,20210907,000000,27.44,27.44,27.25,27.35,6128,0
+AIZN.US,D,20210908,000000,27.42,27.42,27.07,27.07,3448,0
+AIZN.US,D,20210909,000000,27.19,27.35,27.19,27.32,7325,0
+AIZN.US,D,20210910,000000,27.35,27.38,27.17,27.36,12003,0
+AIZN.US,D,20210913,000000,27.39,27.39,27.25,27.2786,4874,0
+AIZN.US,D,20210914,000000,27.33,27.3301,27.02,27.07,4186,0
+AIZN.US,D,20210915,000000,27,27.34,26.98,27.34,12210,0
+AIZN.US,D,20210916,000000,27.33,27.44,27.17,27.44,7158,0
+AIZN.US,D,20210917,000000,27.42,27.49,27.3,27.49,16800,0
+AIZN.US,D,20210920,000000,27.33,27.38,27.0508,27.2,16027,0
+AIZN.US,D,20210921,000000,27.28,27.3704,27.0596,27.23,9590,0
+AIZN.US,D,20210922,000000,27.3,27.46,27.2015,27.44,10834,0
+AIZN.US,D,20210923,000000,27.53,27.58,27.3,27.38,4671,0
+AIZN.US,D,20210924,000000,27.3,27.34,27.12,27.23,6844,0
+AIZN.US,D,20210927,000000,27.29,27.3,27.08,27.14,7783,0
+AIZN.US,D,20210928,000000,27.14,27.14,26.74,26.77,9225,0
+AIZN.US,D,20210929,000000,26.97,27.2452,26.97,27.14,6791,0
+AIZN.US,D,20210930,000000,26.86,27.02,26.68,27.02,10209,0
+AIZN.US,D,20211001,000000,26.97,26.9799,26.88,26.94,4273,0
+AIZN.US,D,20211004,000000,26.99,26.99,26.45,26.6,11089,0
+AIZN.US,D,20211005,000000,26.76,26.8,26.57,26.64,7146,0
+AIZN.US,D,20211006,000000,26.7,26.76,26.4,26.5,12740,0
+AIZN.US,D,20211007,000000,26.6,26.74,26.43,26.47,11051,0
+AIZN.US,D,20211008,000000,26.58,26.6,26.26,26.6,3879,0
+AIZN.US,D,20211011,000000,26.66,26.66,26.37,26.37,5911,0
+AIZN.US,D,20211012,000000,26.53,26.77,26.45,26.76,7157,0
+AIZN.US,D,20211013,000000,26.77,27.085,26.7291,26.84,10022,0
+AIZN.US,D,20211014,000000,27,27.24,26.93,27.24,6079,0
+AIZN.US,D,20211015,000000,27.22,27.23,27.04,27.21,3525,0
+AIZN.US,D,20211018,000000,27.14,27.14,26.84,27.1,5000,0
+AIZN.US,D,20211019,000000,27.08,27.09,26.995,27.09,4958,0
+AIZN.US,D,20211020,000000,27.05,27.26,26.9193,27.26,10317,0
+AIZN.US,D,20211021,000000,27.17,27.17,27.05,27.17,3313,0
+AIZN.US,D,20211022,000000,27.15,27.15,26.9839,27,5015,0
+AIZN.US,D,20211025,000000,27.08,27.08,26.92,26.95,1360,0
+AIZN.US,D,20211026,000000,27.08,27.2,26.92,27,20129,0
+AIZN.US,D,20211027,000000,27.05,27.08,26.96,27,4761,0
+AIZN.US,D,20211028,000000,27,27.1122,26.9,26.96,10833,0
+AIZN.US,D,20211029,000000,27.06,27.22,26.98,27.01,35790,0
+AIZN.US,D,20211101,000000,27.04,27.2473,26.87,27.02,22863,0
+AIZN.US,D,20211102,000000,27.12,27.22,26.96,27.2,4240,0
+AIZN.US,D,20211103,000000,27.19,27.35,27.12,27.34,5940,0
+AIZN.US,D,20211104,000000,27.25,27.36,27.22,27.36,9394,0
+AIZN.US,D,20211105,000000,27.29,27.51,27.29,27.51,7980,0
+AIZN.US,D,20211108,000000,27.42,27.42,27.27,27.35,6332,0
+AIZN.US,D,20211109,000000,27.33,27.33,27.04,27.26,7470,0
+AIZN.US,D,20211110,000000,27.19,27.19,26.82,26.91,7412,0
+AIZN.US,D,20211111,000000,26.96,26.96,26.59,26.65,4959,0
+AIZN.US,D,20211112,000000,26.77,26.85,26.66,26.68,4500,0
+AIZN.US,D,20211115,000000,26.65,26.65,26.45,26.532,6132,0
+AIZN.US,D,20211116,000000,26.41,26.57,26.41,26.52,9826,0
+AIZN.US,D,20211117,000000,26.46,26.58,26.46,26.54,8844,0
+AIZN.US,D,20211118,000000,26.65,26.65,26.39,26.51,6205,0
+AIZN.US,D,20211119,000000,26.6,26.6104,26.3614,26.525,10609,0
+AIZN.US,D,20211122,000000,26.57,26.76,26.57,26.65,10630,0
+AIZN.US,D,20211123,000000,26.62,26.69,26.42,26.69,10697,0
+AIZN.US,D,20211124,000000,26.68,26.7,26.44,26.5724,10055,0
+AIZN.US,D,20211126,000000,26.6,26.6,26.305,26.34,2532,0
+AIZN.US,D,20211129,000000,26.56,26.58,26.34,26.47,3037,0
+AIZN.US,D,20211130,000000,26.55,26.55,26.24,26.34,72562,0
+AIZN.US,D,20211201,000000,26.39,26.6,26.23,26.23,15033,0
+AIZN.US,D,20211202,000000,26.27,26.41,26.27,26.38,6330,0
+AIZN.US,D,20211203,000000,26.46,26.46,26.26,26.3,7476,0
+AIZN.US,D,20211206,000000,26.43,26.5114,26.37,26.41,5323,0
+AIZN.US,D,20211207,000000,26.48,26.69,26.48,26.69,8494,0
+AIZN.US,D,20211208,000000,26.7,26.7,26.54,26.54,3365,0
+AIZN.US,D,20211209,000000,26.46,26.7,26.45,26.45,7005,0
+AIZN.US,D,20211210,000000,26.51,26.56,26.37,26.47,6225,0
+AIZN.US,D,20211213,000000,26.57,26.69,26.37,26.56,5890,0
+AIZN.US,D,20211214,000000,26.58,26.75,26.34,26.71,15464,0
+AIZN.US,D,20211215,000000,26.65,26.91,26.6,26.74,7798,0
+AIZN.US,D,20211216,000000,26.79,27.01,26.79,26.9,11629,0
+AIZN.US,D,20211217,000000,26.86,26.86,26.7919,26.82,8200,0
+AIZN.US,D,20211220,000000,26.72,26.85,26.72,26.8,6295,0
+AIZN.US,D,20211221,000000,26.77,26.85,26.76,26.85,7744,0
+AIZN.US,D,20211222,000000,26.79,27.02,26.79,26.96,4909,0
+AIZN.US,D,20211223,000000,27.09,27.09,26.83,26.99,13525,0
+AIZN.US,D,20211227,000000,26.99,26.99,26.8,26.8,5551,0
+AIZN.US,D,20211228,000000,26.8,26.9594,26.8,26.86,8855,0
+AIZN.US,D,20211229,000000,26.92,26.92,26.77,26.81,5280,0
+AIZN.US,D,20211230,000000,26.64,26.68,26.4915,26.68,5099,0
+AIZN.US,D,20211231,000000,26.55,26.97,26.55,26.97,16577,0
+AIZN.US,D,20220103,000000,26.94,26.94,26.69,26.8117,12276,0
+AIZN.US,D,20220104,000000,26.8,26.8,26.3,26.48,3884,0
+AIZN.US,D,20220105,000000,26.48,26.57,26.04,26.05,9712,0
+AIZN.US,D,20220106,000000,26.1,26.5199,26.01,26.4,8785,0
+AIZN.US,D,20220107,000000,26.21,26.5529,26.1933,26.3802,4336,0
+AIZN.US,D,20220110,000000,26.39,26.9,26.215,26.9,33612,0
+AIZN.US,D,20220111,000000,26.81,27.31,26.8,27.11,21768,0
+AIZN.US,D,20220112,000000,27.11,27.1217,27,27.08,6923,0
+AIZN.US,D,20220113,000000,27.09,27.09,26.9,26.95,25812,0
+AIZN.US,D,20220114,000000,27.02,27.02,26.8399,26.9309,5943,0
+AIZN.US,D,20220118,000000,26.89,26.89,26.66,26.725,7009,0
+AIZN.US,D,20220119,000000,26.84,26.84,26.72,26.7424,3803,0
+AIZN.US,D,20220120,000000,26.81,26.99,26.72,26.72,11936,0
+AIZN.US,D,20220121,000000,26.72,26.91,26.63,26.91,7607,0
+AIZN.US,D,20220124,000000,26.86,26.86,26.34,26.53,5500,0
+AIZN.US,D,20220125,000000,26.53,26.82,26.375,26.82,8920,0
+AIZN.US,D,20220126,000000,26.72,26.72,26.41,26.41,6462,0
+AIZN.US,D,20220127,000000,26.61,26.61,25.58,25.58,16393,0
+AIZN.US,D,20220128,000000,25.69,26.04,25.23,25.36,13795,0
+AIZN.US,D,20220131,000000,25.41,25.8862,25.3065,25.44,6849,0
+AIZN.US,D,20220201,000000,25.59,25.7,25.4,25.7,10785,0
+AIZN.US,D,20220202,000000,25.65,25.74,25.07,25.48,20363,0
+AIZN.US,D,20220203,000000,25.45,25.45,24.99,25.13,13270,0
+AIZN.US,D,20220204,000000,25.13,25.7019,24.93,25,10355,0
+AIZN.US,D,20220207,000000,25.11,25.11,24.78,24.91,5580,0
+AIZN.US,D,20220208,000000,24.75,24.9438,24.49,24.5,8353,0
+AIZN.US,D,20220209,000000,24.66,24.893,24.5,24.53,10982,0
+AIZN.US,D,20220210,000000,24.15,24.28,23.62,23.84,20328,0
+AIZN.US,D,20220211,000000,23.86,23.86,23.22,23.3,10982,0
+AIZN.US,D,20220214,000000,23.36,23.51,22.65,22.7399,15751,0
+AIZN.US,D,20220215,000000,22.86,23.195,22.86,22.91,16374,0
+AIZN.US,D,20220216,000000,22.91,23.33,22.91,23.18,26506,0
+AIZN.US,D,20220217,000000,23.18,23.85,22.95,23.59,50863,0
+AIZN.US,D,20220218,000000,23.5,23.7433,23.332,23.7,15238,0
+AIZN.US,D,20220222,000000,23.6,23.75,23.39,23.69,14412,0
+AIZN.US,D,20220223,000000,23.75,23.76,23.61,23.76,11719,0
+AIZN.US,D,20220224,000000,23.62,23.8,23.3528,23.73,15681,0
+AIZN.US,D,20220225,000000,23.72,24.14,23.72,24.06,5588,0
+AIZN.US,D,20220228,000000,24.13,24.39,24.02,24.38,10415,0
+AIZN.US,D,20220301,000000,24.4,24.7,24.38,24.57,28207,0
+AIZN.US,D,20220302,000000,24.57,24.72,24.37,24.72,19645,0
+AIZN.US,D,20220303,000000,24.77,24.77,24.47,24.55,15049,0
+AIZN.US,D,20220304,000000,24.44,24.4956,24.21,24.34,23756,0
+AIZN.US,D,20220307,000000,24.35,24.47,23.95,23.95,16777,0
+AIZN.US,D,20220308,000000,23.98,23.98,23.72,23.77,11081,0
+AIZN.US,D,20220309,000000,24.2,24.24,23.76,23.86,7885,0
+AIZN.US,D,20220310,000000,23.7501,23.7946,23.41,23.43,10374,0
+AIZN.US,D,20220311,000000,23.41,23.8098,23.25,23.338,18725,0
+AIZN.US,D,20220314,000000,23.46,23.46,22.58,22.8737,20260,0
+AIZN.US,D,20220315,000000,22.97,22.97,22.64,22.86,30607,0
+AIZN.US,D,20220316,000000,22.92,23.3,22.87,23.16,23799,0
+AIZN.US,D,20220317,000000,23.22,23.595,23.22,23.57,7956,0
+AIZN.US,D,20220318,000000,23.6,23.8,23.32,23.545,12542,0
+AIZN.US,D,20220321,000000,23.66,23.8298,23.4295,23.63,16202,0
+AIZN.US,D,20220322,000000,23.61,23.67,23.35,23.58,29689,0
+AIZN.US,D,20220323,000000,23.6,23.67,23.42,23.56,13668,0
+AIZN.US,D,20220324,000000,23.65,23.65,23.48,23.52,16329,0
+AIZN.US,D,20220325,000000,23.57,23.57,23.22,23.22,28947,0
+AIZN.US,D,20220328,000000,23.4,23.566,23.19,23.3,45448,0
+AIZN.US,D,20220329,000000,23.36,23.87,23.35,23.74,14962,0
+AIZN.US,D,20220330,000000,23.58,23.93,23.58,23.73,8465,0
+AIZN.US,D,20220331,000000,23.58,23.6876,23.2,23.22,187149,0
+AIZN.US,D,20220401,000000,23.25,23.29,22.93,23.26,11694,0
+AIZN.US,D,20220404,000000,23.21,23.47,23.03,23.32,16356,0
+AIZN.US,D,20220405,000000,23.2,23.305,22.82,22.93,22485,0
+AIZN.US,D,20220406,000000,22.85,23.0006,22.69,22.79,20862,0
+AIZN.US,D,20220407,000000,22.85,23.13,22.74,22.83,9446,0
+AIZN.US,D,20220408,000000,22.95,22.95,22.7293,22.79,18463,0
+AIZN.US,D,20220411,000000,22.79,22.81,22.5096,22.5155,23581,0
+AIZN.US,D,20220412,000000,22.72,22.9,22.5,22.83,26433,0
+AIZN.US,D,20220413,000000,22.78,23.11,22.7638,23.11,45848,0
+AIZN.US,D,20220414,000000,22.97,23,22.78,22.925,22387,0
+AIZN.US,D,20220418,000000,23,23,22.6407,22.65,17312,0
+AIZN.US,D,20220419,000000,22.65,22.7,22.43,22.69,29870,0
+AIZN.US,D,20220420,000000,22.73,22.96,22.4626,22.52,6959,0
+AIZN.US,D,20220421,000000,22.61,22.6721,22.2401,22.31,8356,0
+AIZN.US,D,20220422,000000,22.29,22.29,21.9798,22,10324,0
+AIZN.US,D,20220425,000000,22,22.24,22,22.13,12968,0
+AIZN.US,D,20220426,000000,22.09,22.1766,21.9871,22.02,5173,0
+AIZN.US,D,20220427,000000,22.13,22.13,21.694,21.87,40076,0
+AIZN.US,D,20220428,000000,21.72,22.39,21.69,22.236,18272,0
+AIZN.US,D,20220429,000000,22.27,22.27,21.6416,21.86,36912,0
+AIZN.US,D,20220502,000000,21.95,21.95,21.18,21.25,32199,0
+AIZN.US,D,20220503,000000,21.4,21.798,21.26,21.62,15659,0
+AIZN.US,D,20220504,000000,21.72,22.19,21.4044,22.04,9152,0
+AIZN.US,D,20220505,000000,21.99,22.1859,21.41,21.64,20827,0
+AIZN.US,D,20220506,000000,21.55,21.55,21.17,21.17,20118,0
+AIZN.US,D,20220509,000000,21.01,21.4,20.81,20.81,17652,0
+AIZN.US,D,20220510,000000,21.4,21.45,20.87,21.1,19494,0
+AIZN.US,D,20220511,000000,21.13,21.46,21.13,21.44,23174,0
+AIZN.US,D,20220512,000000,21.4,21.5,21.0612,21.45,10923,0
+AIZN.US,D,20220513,000000,21.54,21.54,21.22,21.26,16839,0
+AIZN.US,D,20220516,000000,21.25,21.45,21.16,21.37,16036,0
+AIZN.US,D,20220517,000000,21.53,21.53,21.26,21.26,8729,0
+AIZN.US,D,20220518,000000,21.39,21.39,20.91,21.225,6615,0
+AIZN.US,D,20220519,000000,21.22,21.43,21.1418,21.2718,12533,0
+AIZN.US,D,20220520,000000,21.44,21.57,20.99,21.06,14666,0
+AIZN.US,D,20220523,000000,21.2,21.4087,20.9796,21.0403,4612,0
+AIZN.US,D,20220524,000000,21.16,21.415,21.0775,21.41,8483,0
+AIZN.US,D,20220525,000000,21.44,21.87,21.1301,21.75,35773,0
+AIZN.US,D,20220526,000000,21.75,22.3598,21.75,21.94,18421,0
+AIZN.US,D,20220527,000000,22.15,22.75,22.15,22.4,11943,0
+AIZN.US,D,20220531,000000,22.52,22.52,21.93,22.36,9209,0
+AIZN.US,D,20220601,000000,22.45,22.555,22.21,22.28,6187,0
+AIZN.US,D,20220602,000000,22.28,22.56,22.09,22.48,25548,0
+AIZN.US,D,20220603,000000,22.45,22.77,22.45,22.71,15113,0
+AIZN.US,D,20220606,000000,22.8022,22.8299,22.49,22.72,5882,0
+AIZN.US,D,20220607,000000,22.72,23.09,22.5701,23.09,41719,0
+AIZN.US,D,20220608,000000,23.06,23.08,22.8124,22.97,26258,0
+AIZN.US,D,20220609,000000,23.09,23.17,22.57,23,25230,0
+AIZN.US,D,20220610,000000,22.94,22.94,22.59,22.7,26505,0
+AIZN.US,D,20220613,000000,22.7,22.7,21.44,21.6,83531,0
+AIZN.US,D,20220614,000000,21.6,21.94,21.45,21.77,47138,0
+AIZN.US,D,20220615,000000,21.96,22.62,21.76,22.4,22716,0
+AIZN.US,D,20220616,000000,22.23,22.4599,21.79,21.79,11275,0
+AIZN.US,D,20220617,000000,21.94,22.2899,21.82,21.96,25493,0
+AIZN.US,D,20220621,000000,22.05,22.5,21.98,22.42,14305,0
+AIZN.US,D,20220622,000000,22.3,22.53,22.3,22.51,10169,0
+AIZN.US,D,20220623,000000,22.43,22.5698,22.31,22.5,27536,0
+AIZN.US,D,20220624,000000,22.6,22.7904,22.21,22.38,22000,0
+AIZN.US,D,20220627,000000,22.25,22.77,22.25,22.42,28735,0
+AIZN.US,D,20220628,000000,22.54,22.75,22.28,22.55,28001,0
+AIZN.US,D,20220629,000000,22.63,22.7125,22.41,22.55,28405,0
+AIZN.US,D,20220630,000000,22.33,22.75,22.02,22.25,533359,0
+AIZN.US,D,20220701,000000,22.21,22.4667,22.158,22.25,17278,0
+AIZN.US,D,20220705,000000,22.16,22.4,22.14,22.25,11766,0
+AIZN.US,D,20220706,000000,22.32,22.36,22.15,22.3,12269,0
+AIZN.US,D,20220707,000000,22.36,22.4,21.7,22.24,14949,0
+AIZN.US,D,20220708,000000,22.21,22.4,22.21,22.3,10749,0
+AIZN.US,D,20220711,000000,22.16,22.4,22.15,22.3,6568,0
+AIZN.US,D,20220712,000000,22.21,22.44,22.21,22.4,7348,0
+AIZN.US,D,20220713,000000,22.4,22.6,22.3,22.4,11427,0
+AIZN.US,D,20220714,000000,22.41,22.46,22.3,22.4,9461,0
+AIZN.US,D,20220715,000000,22.59,22.59,22.3273,22.55,17352,0
+AIZN.US,D,20220718,000000,22.55,22.8439,22.55,22.73,9080,0
+AIZN.US,D,20220719,000000,22.66,22.9983,22.5861,22.8,5817,0
+AIZN.US,D,20220720,000000,22.8,22.9443,22.72,22.72,16629,0
+AIZN.US,D,20220721,000000,22.87,22.975,22.72,22.74,4822,0
+AIZN.US,D,20220722,000000,22.89,22.94,22.71,22.8,21588,0
+AIZN.US,D,20220725,000000,22.86,22.87,22.66,22.67,4114,0
+AIZN.US,D,20220726,000000,22.81,22.85,22.6606,22.7,4068,0
+AIZN.US,D,20220727,000000,22.85,22.85,22.66,22.73,4583,0
+AIZN.US,D,20220728,000000,22.87,22.91,22.83,22.89,5792,0
+AIZN.US,D,20220729,000000,22.98,23.34,22.88,23.34,33161,0
+AIZN.US,D,20220801,000000,23.25,23.79,23.2061,23.55,16386,0
+AIZN.US,D,20220802,000000,23.66,24.51,23.4261,24.35,46273,0
+AIZN.US,D,20220803,000000,24.47,24.47,23.952,24.21,21760,0
+AIZN.US,D,20220804,000000,24.25,24.25,23.96,24,14528,0
+AIZN.US,D,20220805,000000,23.98,23.99,23.63,23.85,5295,0
+AIZN.US,D,20220808,000000,23.96,24.04,23.48,23.895,6016,0
+AIZN.US,D,20220809,000000,23.94,23.95,23.564,23.81,8450,0
+AIZN.US,D,20220810,000000,24,24.03,23.43,23.67,20013,0
+AIZN.US,D,20220811,000000,23.74,23.835,23.53,23.56,4216,0
+AIZN.US,D,20220812,000000,23.73,23.8,23.53,23.8,6692,0
+AIZN.US,D,20220815,000000,23.77,24,23.57,23.91,10392,0
+AIZN.US,D,20220816,000000,23.91,24,23.6,23.775,7235,0
+AIZN.US,D,20220817,000000,23.73,23.73,23.32,23.39,7120,0
+AIZN.US,D,20220818,000000,23.5,23.5,23.4109,23.45,1148,0
+AIZN.US,D,20220819,000000,23.3,23.35,23,23.15,5574,0
+AIZN.US,D,20220822,000000,23.15,23.15,22.73,22.73,4003,0
+AIZN.US,D,20220823,000000,22.87,22.87,21.5,22.02,30567,0
+AIZN.US,D,20220824,000000,22.04,22.3175,21.8,22,7616,0
+AIZN.US,D,20220825,000000,22.17,22.6592,22.17,22.3307,2815,0
+AIZN.US,D,20220826,000000,22.47,22.47,21.8513,22.13,6927,0
+AIZN.US,D,20220829,000000,22.22,22.37,22.11,22.14,7243,0
+AIZN.US,D,20220830,000000,22.31,22.31,21.82,21.82,8218,0
+AIZN.US,D,20220831,000000,22.02,22.0499,21.37,21.37,22600,0
+AIZN.US,D,20220901,000000,21.43,21.93,21.234,21.27,7447,0
+AIZN.US,D,20220902,000000,21.42,21.4885,20.9314,21,19416,0
+AIZN.US,D,20220906,000000,21,21.05,20.67,20.72,8742,0
+AIZN.US,D,20220907,000000,21.1952,21.1952,20.76,20.89,9856,0
+AIZN.US,D,20220908,000000,21.02,21.138,20.69,20.69,21512,0
+AIZN.US,D,20220909,000000,20.89,21.25,20.82,21.05,14723,0
+AIZN.US,D,20220912,000000,21.24,21.5,21.24,21.37,4927,0
+AIZN.US,D,20220913,000000,21.18,21.25,20.81,21.23,4447,0
+AIZN.US,D,20220914,000000,21.26,21.31,21.1,21.22,8794,0
+AIZN.US,D,20220915,000000,21.27,21.27,21,21.19,15262,0
+AIZN.US,D,20220916,000000,21.15,21.15,20.82,20.9216,10266,0
+AIZN.US,D,20220919,000000,21.03,21.03,20.8536,20.89,11410,0
+AIZN.US,D,20220920,000000,20.93,21.035,20.7271,20.86,15520,0
+AIZN.US,D,20220921,000000,20.96,21.24,20.73,21.11,15297,0
+AIZN.US,D,20220922,000000,21.11,21.11,20.89,20.9037,8315,0
+AIZN.US,D,20220923,000000,20.96,20.96,20.276,20.37,14197,0
+AIZN.US,D,20220926,000000,20.31,20.5,20.31,20.45,10043,0
+AIZN.US,D,20220927,000000,20.49,20.72,20.365,20.72,15240,0
+AIZN.US,D,20220928,000000,20.62,21.34,20.5101,21.31,9585,0
+AIZN.US,D,20220929,000000,20.92,21.05,20.4545,21.05,9675,0
+AIZN.US,D,20220930,000000,20.93,21.28,20.93,21.28,52496,0
+AIZN.US,D,20221003,000000,21.29,21.5854,21.29,21.45,15412,0
+AIZN.US,D,20221004,000000,21.43,21.78,21.36,21.65,8919,0
+AIZN.US,D,20221005,000000,21.42,21.545,21.23,21.29,5734,0
+AIZN.US,D,20221006,000000,21.24,21.6349,21.09,21.23,5114,0
+AIZN.US,D,20221007,000000,21.18,21.18,20.53,20.84,11133,0
+AIZN.US,D,20221010,000000,20.94,20.94,20.0624,20.36,13351,0
+AIZN.US,D,20221011,000000,20.46,20.5285,19.92,20.15,14692,0
+AIZN.US,D,20221012,000000,20.3925,20.4598,19.92,20.1,6650,0
+AIZN.US,D,20221013,000000,19.81,20.2926,19.27,19.7,17915,0
+AIZN.US,D,20221014,000000,19.73,20.05,19.56,19.56,12986,0
+AIZN.US,D,20221017,000000,19.83,20,19.51,19.64,16033,0
+AIZN.US,D,20221018,000000,19.65,20.0299,19.6175,19.8,24496,0
+AIZN.US,D,20221019,000000,19.79,19.9,19.51,19.65,10751,0
+AIZN.US,D,20221020,000000,19.72,19.7299,19.14,19.14,6529,0
+AIZN.US,D,20221021,000000,19.24,19.6121,18.93,19.19,9785,0
+AIZN.US,D,20221024,000000,19.24,19.4899,18.99,19.02,5470,0
+AIZN.US,D,20221025,000000,19.03,19.6199,19,19.19,9865,0
+AIZN.US,D,20221026,000000,19.2,19.6938,18.91,19.05,18421,0
+AIZN.US,D,20221027,000000,18.85,19.29,18.46,18.5,18473,0
+AIZN.US,D,20221028,000000,18.5,18.7898,18.5,18.57,7112,0
+AIZN.US,D,20221031,000000,18.8085,18.96,18.6,18.83,18030,0
+AIZN.US,D,20221101,000000,19.01,19.01,18.63,18.63,16017,0
+AIZN.US,D,20221102,000000,18.77,19.02,18.5082,18.6,11302,0
+AIZN.US,D,20221103,000000,18.6,19.04,18.3431,18.96,35490,0
+AIZN.US,D,20221104,000000,18.97,19.31,18.7406,19.24,43962,0
+AIZN.US,D,20221107,000000,19.22,19.48,19.1201,19.48,23861,0
+AIZN.US,D,20221108,000000,19.61,19.87,19.61,19.87,25655,0
+AIZN.US,D,20221109,000000,19.97,19.97,19.69,19.86,19315,0
+AIZN.US,D,20221110,000000,20.07,21.08,20.07,20.96,22333,0
+AIZN.US,D,20221111,000000,21.05,21.4,21.05,21.4,7687,0
+AIZN.US,D,20221114,000000,21.25,21.4,20.95,21.19,15407,0
+AIZN.US,D,20221115,000000,21.18,21.6199,21.09,21.43,20597,0
+AIZN.US,D,20221116,000000,21.45,21.45,21.1,21.2,11855,0
+AIZN.US,D,20221117,000000,21.13,21.6299,20.93,21.07,15553,0
+AIZN.US,D,20221118,000000,21.17,21.3132,21.01,21.01,12797,0
+AIZN.US,D,20221121,000000,21.12,21.1476,21.01,21.09,10016,0
+AIZN.US,D,20221122,000000,21.13,21.21,21,21.05,16282,0
+AIZN.US,D,20221123,000000,21.15,21.29,21.05,21.16,9900,0
+AIZN.US,D,20221125,000000,21.05,21.25,21.03,21.16,5498,0
+AIZN.US,D,20221128,000000,21.22,21.595,21.0395,21.37,22081,0
+AIZN.US,D,20221129,000000,21.36,21.36,21.0501,21.18,12273,0
+AIZN.US,D,20221130,000000,21.22,21.5,20.91,21.45,18381,0
+AIZN.US,D,20221201,000000,21.64,22.01,21.3501,21.98,8942,0
+AIZN.US,D,20221202,000000,21.86,22.14,21.38,21.9,9333,0
+AIZN.US,D,20221205,000000,21.88,22.185,21.3982,21.84,16859,0
+AIZN.US,D,20221206,000000,21.97,22.1744,21.47,21.7,28913,0
+AIZN.US,D,20221207,000000,21.62,21.89,21.62,21.89,8942,0
+AIZN.US,D,20221208,000000,21.89,21.97,21.52,21.64,12457,0
+AIZN.US,D,20221209,000000,21.6,21.71,21.29,21.6,7464,0
+AIZN.US,D,20221212,000000,21.5,21.56,21.22,21.31,12368,0
+AIZN.US,D,20221213,000000,21.71,22.14,21.35,21.41,19782,0
+AIZN.US,D,20221214,000000,21.57,22.04,21.32,21.33,13686,0
+AIZN.US,D,20221215,000000,21.38,21.7035,21.02,21.05,28766,0
+AIZN.US,D,20221216,000000,21.02,21.38,20.85,21.38,20208,0
+AIZN.US,D,20221219,000000,21.43,21.5,21.2225,21.39,17404,0
+AIZN.US,D,20221220,000000,21.34,21.4399,21.01,21.43,14818,0
+AIZN.US,D,20221221,000000,21.45,21.5245,21.1801,21.4,11698,0
+AIZN.US,D,20221222,000000,21.24,21.55,21.07,21.26,19780,0
+AIZN.US,D,20221223,000000,21.32,21.32,20.99,21.13,13683,0
+AIZN.US,D,20221227,000000,21.05,21.25,20.91,21.07,12645,0
+AIZN.US,D,20221228,000000,21.07,21.13,20.92,20.95,9565,0
+AIZN.US,D,20221229,000000,20.68,20.68,20.4,20.528,12481,0
+AIZN.US,D,20221230,000000,20.55,20.7248,20.18,20.19,16131,0
+AIZN.US,D,20230103,000000,20.29,20.675,20.29,20.43,8893,0
+AIZN.US,D,20230104,000000,20.59,21.0706,20.57,20.7519,4529,0
+AIZN.US,D,20230105,000000,20.89,21.26,20.66,20.83,11985,0
+AIZN.US,D,20230106,000000,20.94,21.58,20.79,21,15085,0
+AIZN.US,D,20230109,000000,21.21,21.39,20.7,21.2685,19094,0
+AIZN.US,D,20230110,000000,21.32,21.32,20.9725,21.19,6677,0
+AIZN.US,D,20230111,000000,21.28,21.57,21.2,21.4,5121,0
+AIZN.US,D,20230112,000000,21.41,21.66,21.2912,21.52,18555,0
+AIZN.US,D,20230113,000000,21.62,21.9066,21.34,21.53,10929,0
+AIZN.US,D,20230117,000000,21.79,22.14,21.63,21.99,14782,0
+AIZN.US,D,20230118,000000,22.18,22.435,21.9225,22.33,7608,0
+AIZN.US,D,20230119,000000,22.33,22.46,21.645,22.2,8876,0
+AIZN.US,D,20230120,000000,22.31,22.67,22.2434,22.63,17490,0
+AIZN.US,D,20230123,000000,22.63,22.89,22.45,22.89,14435,0
+AIZN.US,D,20230124,000000,22.89,22.98,22.3288,22.96,5327,0
+AIZN.US,D,20230125,000000,22.86,23.01,22.639,22.97,7183,0
+AIZN.US,D,20230126,000000,23.01,23.15,22.9,23.025,10891,0
+AIZN.US,D,20230127,000000,23.03,23.1694,22.9,23.03,8763,0
+AIZN.US,D,20230130,000000,23,23.17,22.7364,23,36172,0
+AIZN.US,D,20230131,000000,23.1,23.11,22.84,22.92,74518,0
+AIZN.US,D,20230201,000000,22.92,23.2234,22.9,23.22,15411,0
+AIZN.US,D,20230202,000000,23.34,23.6048,22.98,23.18,10972,0
+AIZN.US,D,20230203,000000,23.02,23.2906,22.54,22.58,10297,0
+AIZN.US,D,20230206,000000,22.47,22.47,22.18,22.22,8360,0
+AIZN.US,D,20230207,000000,22.5,22.7702,22.04,22.06,11446,0
+AIZN.US,D,20230208,000000,22.25,22.45,22.23,22.28,9844,0
+AIZN.US,D,20230209,000000,22.51,22.56,22.1018,22.15,7824,0
+AIZN.US,D,20230210,000000,22.24,22.4884,22.15,22.16,7496,0
+AIZN.US,D,20230213,000000,22.3,22.47,22.1028,22.47,7295,0
+AIZN.US,D,20230214,000000,22.45,22.63,22.285,22.56,6002,0
+AIZN.US,D,20230215,000000,22.62,22.66,22.16,22.53,4897,0
+AIZN.US,D,20230216,000000,22.5,22.6599,22.16,22.31,6090,0
+AIZN.US,D,20230217,000000,22.36,22.4399,22.15,22.42,2707,0
+AIZN.US,D,20230221,000000,22.39,22.39,21.62,21.62,9930,0
+AIZN.US,D,20230222,000000,21.76,21.98,21.63,21.63,5241,0
+AIZN.US,D,20230223,000000,21.82,22.0659,21.75,21.9,5561,0
+AIZN.US,D,20230224,000000,21.88,21.91,21.6301,21.8257,6067,0
+AIZN.US,D,20230227,000000,22,22.0852,21.77,22.06,3305,0
+AIZN.US,D,20230228,000000,22.05,22.24,21.9,21.9,20343,0
+AIZN.US,D,20230301,000000,22.12,22.12,21.65,21.7772,4686,0
+AIZN.US,D,20230302,000000,21.92,21.92,21.54,21.59,4412,0
+AIZN.US,D,20230303,000000,21.77,21.91,21.4313,21.55,33166,0
+AIZN.US,D,20230306,000000,21.57,21.7942,21.41,21.538,3786,0
+AIZN.US,D,20230307,000000,21.55,21.8216,21.2112,21.22,4981,0
+AIZN.US,D,20230308,000000,21.33,21.53,21.2803,21.5,7457,0
+AIZN.US,D,20230309,000000,21.55,21.55,21.3,21.47,13063,0
+AIZN.US,D,20230310,000000,21.53,21.6722,21.25,21.3111,3600,0
+AIZN.US,D,20230313,000000,21.4,21.4,20.28,20.42,18674,0
+AIZN.US,D,20230314,000000,20.85,21.617,20.34,21.4831,10391,0
+AIZN.US,D,20230315,000000,21.08,21.08,18.6386,19.31,34934,0
+AIZN.US,D,20230316,000000,18.78,19.4362,18.61,18.89,46238,0
+AIZN.US,D,20230317,000000,18.85,19.27,17.59,18.2,36623,0
+AIZN.US,D,20230320,000000,18.7,19.526,18.14,18.55,24168,0
+AIZN.US,D,20230321,000000,18.59,18.85,18.32,18.7,18292,0
+AIZN.US,D,20230322,000000,18.78,19.12,18.48,18.94,12860,0
+AIZN.US,D,20230323,000000,19.02,19.53,18.38,18.38,14502,0
+AIZN.US,D,20230324,000000,18.25,19.39,18.25,19.24,24147,0
+AIZN.US,D,20230327,000000,19.38,19.97,19.38,19.65,17638,0
+AIZN.US,D,20230328,000000,19.84,20.47,19.84,20.47,12581,0
+AIZN.US,D,20230329,000000,20.52,21.42,20.01,20.01,29475,0
+AIZN.US,D,20230330,000000,19.87,20.87,19.34,19.85,27235,0
+AIZN.US,D,20230331,000000,19.85,20.45,19.38,19.52,106065,0
+AIZN.US,D,20230403,000000,19.66,20.32,19.31,19.45,19183,0
+AIZN.US,D,20230404,000000,19.82,19.82,19.02,19.32,13945,0
+AIZN.US,D,20230405,000000,19.07,19.2765,18.695,18.81,28541,0
+AIZN.US,D,20230406,000000,18.9,19.31,18.58,19.27,34875,0
+AIZN.US,D,20230410,000000,19.31,19.37,19.01,19.19,8273,0
+AIZN.US,D,20230411,000000,19.25,19.47,19.2,19.45,18370,0
+AIZN.US,D,20230412,000000,19.53,20.64,19.53,20.64,45769,0
+AIZN.US,D,20230413,000000,20.44,21.66,20.32,21.63,37312,0
+AIZN.US,D,20230414,000000,21.28,22.19,21.28,21.71,19194,0
+AIZN.US,D,20230417,000000,21.89,22.37,21.6,21.82,27787,0
+AIZN.US,D,20230418,000000,21.94,22.0572,21.58,21.62,45364,0
+AIZN.US,D,20230419,000000,21.75,21.94,21.48,21.64,12814,0
+AIZN.US,D,20230420,000000,21.66,21.95,21.46,21.58,6082,0
+AIZN.US,D,20230421,000000,21.52,21.95,21.17,21.535,6739,0
+AIZN.US,D,20230424,000000,21.5,21.84,21.4,21.54,10352,0
+AIZN.US,D,20230425,000000,21.54,21.86,21.15,21.53,13316,0
+AIZN.US,D,20230426,000000,21.5,21.73,20.96,21.34,7871,0
+AIZN.US,D,20230427,000000,21.34,21.42,21.11,21.16,14411,0
+AIZN.US,D,20230428,000000,21.13,21.465,20.97,21.27,66252,0
+AIZN.US,D,20230501,000000,21.44,21.76,20.9555,21.3,7554,0
+AIZN.US,D,20230502,000000,21.13,21.25,19.57,19.65,17378,0
+AIZN.US,D,20230503,000000,19.65,20.51,19.27,19.27,14616,0
+AIZN.US,D,20230504,000000,18.99,19.125,18.15,19.07,23464,0
+AIZN.US,D,20230505,000000,19,19.45,19,19.35,11144,0
+AIZN.US,D,20230508,000000,19.4,19.5899,19.18,19.4765,9843,0
+AIZN.US,D,20230509,000000,19.49,19.91,18.93,19.445,23082,0
+AIZN.US,D,20230510,000000,19.68,20.17,19.68,20.04,10895,0
+AIZN.US,D,20230511,000000,20.07,20.14,19.5,19.54,13558,0
+AIZN.US,D,20230512,000000,19.58,19.725,19.205,19.44,7166,0
+AIZN.US,D,20230515,000000,19.6,19.71,19.2,19.48,7815,0
+AIZN.US,D,20230516,000000,19.28,19.8686,19.28,19.8686,10255,0
+AIZN.US,D,20230517,000000,19.61,20.45,19.4933,19.98,12855,0
+AIZN.US,D,20230518,000000,19.98,20,19.65,19.72,15489,0
+AIZN.US,D,20230519,000000,19.74,20.02,19.65,19.68,5912,0
+AIZN.US,D,20230522,000000,19.68,20.005,19.62,19.62,7724,0
+AIZN.US,D,20230523,000000,19.62,20.0613,19.47,19.52,4793,0
+AIZN.US,D,20230524,000000,19.5,19.5746,18.54,18.72,27264,0
+AIZN.US,D,20230525,000000,18.75,19.275,18.68,18.77,5605,0
+AIZN.US,D,20230526,000000,18.77,18.9194,18.71,18.82,3877,0
+AIZN.US,D,20230530,000000,18.94,19,18.75,18.77,8262,0
+AIZN.US,D,20230531,000000,18.79,19.97,18.72,19.62,51999,0
+AIZN.US,D,20230601,000000,19.58,19.9399,18.85,19.505,9191,0
+AIZN.US,D,20230602,000000,19.82,20.35,19.5619,20.11,10470,0
+AIZN.US,D,20230605,000000,20.26,20.32,19.53,20.225,8053,0
+AIZN.US,D,20230606,000000,20.34,21.11,20.195,20.77,28752,0
+AIZN.US,D,20230607,000000,20.97,21.24,20.12,20.22,15691,0
+AIZN.US,D,20230608,000000,20.33,20.6154,20.15,20.15,5814,0
+AIZN.US,D,20230609,000000,20.2,20.65,20.15,20.17,6722,0
+AIZN.US,D,20230612,000000,20.24,21.0999,20.01,20.15,11392,0
+AIZN.US,D,20230613,000000,20.31,20.35,19.93,20.1775,10369,0
+AIZN.US,D,20230614,000000,20.15,20.185,19.4516,19.46,13966,0
+AIZN.US,D,20230615,000000,19.44,20.22,19.32,20.22,17329,0
+AIZN.US,D,20230616,000000,20.02,20.14,19.6201,19.9356,19260,0
+AIZN.US,D,20230620,000000,19.84,20,19.43,19.45,9495,0
+AIZN.US,D,20230621,000000,19.39,19.465,19.2,19.21,14773,0
+AIZN.US,D,20230622,000000,19.34,19.54,18.795,18.97,14249,0
+AIZN.US,D,20230623,000000,19.1,19.38,18.82,18.84,14080,0
+AIZN.US,D,20230626,000000,19,19.19,19,19.18,12885,0
+AIZN.US,D,20230627,000000,19.25,19.32,19.18,19.23,11233,0
+AIZN.US,D,20230628,000000,19.23,20.02,19.15,19.95,57130,0
+AIZN.US,D,20230629,000000,19.83,19.83,18.8,18.94,89778,0
+AIZN.US,D,20230630,000000,18.95,19.16,18.41,18.86,218560,0
+AIZN.US,D,20230703,000000,18.85,19.2,18.7662,19.12,18307,0
+AIZN.US,D,20230705,000000,19.1,19.45,18.86,18.98,28900,0
+AIZN.US,D,20230706,000000,18.82,18.82,18.54,18.79,20793,0
+AIZN.US,D,20230707,000000,18.73,18.9799,18.73,18.9,24629,0
+AIZN.US,D,20230710,000000,18.94,19.07,18.8594,19.02,9889,0
+AIZN.US,D,20230711,000000,19.07,19.24,18.85,19.15,14029,0
+AIZN.US,D,20230712,000000,19.26,19.35,19.07,19.26,11509,0
+AIZN.US,D,20230713,000000,19.29,19.32,19.07,19.23,8383,0
+AIZN.US,D,20230714,000000,19.25,19.3,18.8201,19.02,17873,0
+AIZN.US,D,20230717,000000,19.07,19.07,18.72,18.72,8040,0
+AIZN.US,D,20230718,000000,18.72,18.834,18.66,18.7385,32995,0
+AIZN.US,D,20230719,000000,18.85,18.98,18.73,18.85,19988,0
+AIZN.US,D,20230720,000000,18.83,18.9237,18.6,18.83,7357,0
+AIZN.US,D,20230721,000000,18.77,18.922,18.74,18.87,10873,0
+AIZN.US,D,20230724,000000,18.96,19.05,18.9114,18.99,9893,0
+AIZN.US,D,20230725,000000,18.99,18.99,18.86,18.98,9345,0
+AIZN.US,D,20230726,000000,18.97,19.28,18.9061,19.13,11528,0
+AIZN.US,D,20230727,000000,19.26,19.26,18.84,18.97,13220,0
+AIZN.US,D,20230728,000000,18.97,19.01,18.8,18.97,17214,0
+AIZN.US,D,20230731,000000,18.99,19.14,18.89,19.14,19393,0
+AIZN.US,D,20230801,000000,19.04,19.04,18.8,18.95,10935,0
+AIZN.US,D,20230802,000000,18.74,18.9371,18.65,18.79,15818,0
+AIZN.US,D,20230803,000000,18.66,18.75,18.45,18.75,10562,0
+AIZN.US,D,20230804,000000,18.77,18.98,18.66,18.93,13057,0
+AIZN.US,D,20230807,000000,18.98,18.98,18.68,18.93,10195,0
+AIZN.US,D,20230808,000000,18.82,19.16,18.7706,19.13,15384,0
+AIZN.US,D,20230809,000000,19.13,19.2,18.95,19.08,4904,0
+AIZN.US,D,20230810,000000,19.1,19.19,18.9413,19.19,14183,0
+AIZN.US,D,20230811,000000,19.05,19.2,18.9,19.18,8262,0
+AIZN.US,D,20230814,000000,19.19,19.19,18.9294,19.18,17889,0
+AIZN.US,D,20230815,000000,19.15,19.15,18.79,19.04,8915,0
+AIZN.US,D,20230816,000000,18.97,19.0993,18.8,19.09,8006,0
+AIZN.US,D,20230817,000000,18.98,18.98,18.758,18.94,6893,0
+AIZN.US,D,20230818,000000,18.88,18.9,18.59,18.61,9022,0
+AIZN.US,D,20230821,000000,18.7,18.7676,18.52,18.76,9276,0
+AIZN.US,D,20230822,000000,18.73,18.91,18.73,18.91,9183,0
+AIZN.US,D,20230823,000000,18.91,19.05,18.8,19.04,14956,0
+AIZN.US,D,20230824,000000,19.1,19.1732,18.71,19.02,10223,0
+AIZN.US,D,20230825,000000,19,19.125,18.76,18.8501,6098,0
+AIZN.US,D,20230828,000000,18.89,19.31,18.87,18.94,5497,0
+AIZN.US,D,20230829,000000,18.95,19.05,18.95,19.05,3953,0
+AIZN.US,D,20230830,000000,19.05,19.0986,18.86,18.96,8675,0
+AIZN.US,D,20230831,000000,19.07,20.04,18.9153,19.96,66092,0
+AIZN.US,D,20230901,000000,19.86,19.94,19.6,19.78,19548,0
+AIZN.US,D,20230905,000000,19.68,19.7,19.41,19.68,15557,0
+AIZN.US,D,20230906,000000,19.65,19.76,19.4755,19.75,9418,0
+AIZN.US,D,20230907,000000,19.75,19.8,19.68,19.68,4915,0
+AIZN.US,D,20230908,000000,19.78,19.78,19.5,19.63,5745,0
+AIZN.US,D,20230911,000000,19.71,19.7299,19.52,19.67,9125,0
+AIZN.US,D,20230912,000000,19.56,19.72,19.4,19.67,11603,0
+AIZN.US,D,20230913,000000,19.71,19.71,19.35,19.35,8195,0
+AIZN.US,D,20230914,000000,19.37,19.55,19.37,19.44,4262,0
+AIZN.US,D,20230915,000000,19.51,19.8199,19.4,19.59,35575,0
+AIZN.US,D,20230918,000000,19.6,19.76,19.3199,19.52,10688,0
+AIZN.US,D,20230919,000000,19.41,20.08,19.28,19.97,16539,0
+AIZN.US,D,20230920,000000,19.87,20.27,19.65,19.65,13078,0
+AIZN.US,D,20230921,000000,19.53,20.09,19.33,19.49,10415,0
+AIZN.US,D,20230922,000000,19.5,20.04,19.5,19.5591,4962,0
+AIZN.US,D,20230925,000000,19.38,19.86,19.31,19.45,10481,0
+AIZN.US,D,20230926,000000,19.33,19.4437,18.72,18.8,20066,0
+AIZN.US,D,20230927,000000,18.91,19.085,18.75,18.86,9640,0
+AIZN.US,D,20230928,000000,18.41,18.745,18.41,18.74,6815,0
+AIZN.US,D,20230929,000000,18.82,19.58,18.82,19.5,33651,0
+AIZN.US,D,20231002,000000,19.47,19.47,18.79,19.2,13656,0
+AIZN.US,D,20231003,000000,19.25,19.25,18.81,18.84,14885,0
+AIZN.US,D,20231004,000000,18.96,19.1,18.27,18.81,11370,0
+AIZN.US,D,20231005,000000,18.69,18.92,18.46,18.56,12672,0
+AIZN.US,D,20231006,000000,18.25,18.505,18.23,18.47,8833,0
+AIZN.US,D,20231009,000000,18.32,19.04,18.32,18.98,8453,0
+AIZN.US,D,20231010,000000,18.96,19.16,18.84,19.01,11198,0
+AIZN.US,D,20231011,000000,19.02,19.25,18.92,18.92,10757,0
+AIZN.US,D,20231012,000000,19.1,19.1,18.46,18.46,10728,0
+AIZN.US,D,20231013,000000,18.48,18.65,17.8,17.86,24162,0
+AIZN.US,D,20231016,000000,18.14,18.61,17.93,18.05,23520,0
+AIZN.US,D,20231017,000000,18.11,18.2714,17.95,17.98,14996,0
+AIZN.US,D,20231018,000000,17.94,18.2014,17.71,17.77,9539,0
+AIZN.US,D,20231019,000000,17.87,18.13,17.7,17.74,13136,0
+AIZN.US,D,20231020,000000,17.78,18.04,17.73,17.89,7388,0
+AIZN.US,D,20231023,000000,17.9,18.1199,17.82,17.97,9543,0
+AIZN.US,D,20231024,000000,18.12,18.4399,18.0001,18.3,9359,0
+AIZN.US,D,20231025,000000,18.31,18.4199,18.0401,18.22,9244,0
+AIZN.US,D,20231026,000000,18.36,18.75,17.7945,18.47,12758,0
+AIZN.US,D,20231027,000000,18.61,18.77,18.49,18.64,17375,0
+AIZN.US,D,20231030,000000,18.68,18.68,18.11,18.23,12007,0
+AIZN.US,D,20231031,000000,18.23,18.72,18.23,18.72,13558,0
+AIZN.US,D,20231101,000000,18.72,18.77,18.42,18.57,25602,0
+AIZN.US,D,20231102,000000,18.8,18.95,18.62,18.67,24921,0
+AIZN.US,D,20231103,000000,18.82,19.1,18.67,18.75,22796,0
+AIZN.US,D,20231106,000000,18.77,18.85,18.5601,18.75,9597,0
+AIZN.US,D,20231107,000000,18.8,19.1994,18.79,18.95,11361,0
+AIZN.US,D,20231108,000000,18.96,19.4199,18.82,19.35,47739,0
+AIZN.US,D,20231109,000000,19.49,19.9999,19.24,19.84,30656,0
+AIZN.US,D,20231110,000000,19.9,19.9,19.461,19.89,15004,0
+AIZN.US,D,20231113,000000,19.93,19.95,19.72,19.85,17213,0
+AIZN.US,D,20231114,000000,20,20.61,20,20.61,16085,0
+AIZN.US,D,20231115,000000,20.47,20.6,19.85,20.4886,5857,0
+AIZN.US,D,20231116,000000,20.62,20.77,20.52,20.74,11726,0
+AIZN.US,D,20231117,000000,20.8,20.8,20.1793,20.26,9467,0
+AIZN.US,D,20231120,000000,20.25,20.45,19.99,20.1967,8491,0
+AIZN.US,D,20231121,000000,20.05,20.35,19.74,19.97,13132,0
+AIZN.US,D,20231122,000000,20.02,20.05,19.495,19.74,12301,0
+AIZN.US,D,20231124,000000,19.87,20.2652,19.6841,20.2652,4353,0
+AIZN.US,D,20231127,000000,20.19,20.19,19.77,19.96,23450,0
+AIZN.US,D,20231128,000000,19.99,20.03,19.81,19.89,9985,0
+AIZN.US,D,20231129,000000,19.93,20.0922,19.76,19.76,14224,0
+AIZN.US,D,20231130,000000,19.86,19.975,19.5,19.57,37217,0
+AIZN.US,D,20231201,000000,19.69,20.18,19.61,20.05,33313,0
+AIZN.US,D,20231204,000000,20.08,20.44,19.65,19.95,26166,0
+AIZN.US,D,20231205,000000,20.04,20.45,19.62,19.65,38113,0
+AIZN.US,D,20231206,000000,19.87,20.44,19.85,20.06,22103,0
+AIZN.US,D,20231207,000000,20.2,20.4,19.89,20.01,27893,0
+AIZN.US,D,20231208,000000,20.13,20.3768,20.05,20.05,20990,0
+AIZN.US,D,20231211,000000,20.13,20.31,19.66,19.97,30058,0
+AIZN.US,D,20231212,000000,20.05,20.28,19.72,19.75,25562,0
+AIZN.US,D,20231213,000000,19.9,20.08,19.76,19.82,22076,0
+AIZN.US,D,20231214,000000,19.95,20.5,19.915,20.15,33485,0
+AIZN.US,D,20231215,000000,20.19,20.49,19.9,20.04,23393,0
+AIZN.US,D,20231218,000000,20,20.13,19.73,19.97,25797,0
+AIZN.US,D,20231219,000000,20.05,20.334,19.8921,20.1,23956,0
+AIZN.US,D,20231220,000000,20.18,20.52,19.96,20.01,22761,0
+AIZN.US,D,20231221,000000,20.18,20.46,19.81,20.01,52692,0
+AIZN.US,D,20231222,000000,20.08,20.27,19.91,20.11,21828,0
+AIZN.US,D,20231226,000000,20.16,20.35,19.9601,20.11,11628,0
+AIZN.US,D,20231227,000000,20.24,20.3,20.01,20.22,10114,0
+AIZN.US,D,20231228,000000,19.99,20.26,19.93,19.95,8377,0
+AIZN.US,D,20231229,000000,20.05,20.26,19.8,19.94,15645,0
+AIZN.US,D,20240102,000000,19.94,20.18,19.94,20.07,13906,0
+AIZN.US,D,20240103,000000,20.04,20.07,19.9,19.91,27714,0
+AIZN.US,D,20240104,000000,19.94,20.15,19.9,20.01,20346,0
+AIZN.US,D,20240105,000000,20.01,20.24,20,20.05,114756,0
+AIZN.US,D,20240108,000000,20.15,20.21,20.07,20.14,24184,0
+AIZN.US,D,20240109,000000,20.16,20.6,20.1,20.47,20371,0
+AIZN.US,D,20240110,000000,20.44,20.6673,20.34,20.38,18714,0
+AIZN.US,D,20240111,000000,20.5,20.65,20.1701,20.32,12871,0
+AIZN.US,D,20240112,000000,20.47,20.7363,20.3737,20.73,12333,0
+AIZN.US,D,20240116,000000,20.74,20.97,20.63,20.63,42813,0
+AIZN.US,D,20240117,000000,20.69,20.7899,20.41,20.49,129859,0
+AIZN.US,D,20240118,000000,20.58,20.69,20.23,20.25,24154,0
+AIZN.US,D,20240119,000000,20.3,20.64,20.27,20.35,63407,0
+AIZN.US,D,20240122,000000,20.66,20.79,20.5,20.55,44623,0
+AIZN.US,D,20240123,000000,20.65,20.6899,20.51,20.58,24133,0
+AIZN.US,D,20240124,000000,20.76,20.92,20.56,20.56,24412,0
+AIZN.US,D,20240125,000000,20.72,20.75,20.58,20.58,61347,0
+AIZN.US,D,20240126,000000,20.63,20.7108,20.5,20.56,14956,0
+AIZN.US,D,20240129,000000,20.62,20.85,20.62,20.7,43993,0
+AIZN.US,D,20240130,000000,20.72,20.89,20.66,20.7,656040,0
+AIZN.US,D,20240131,000000,20.69,20.9,20.55,20.65,29324,0
+AIZN.US,D,20240201,000000,20.7,21.03,20.15,20.74,17285,0
+AIZN.US,D,20240202,000000,20.61,20.9105,20.55,20.6,423497,0
+AIZN.US,D,20240205,000000,20.57,20.64,20.34,20.43,15565,0
+AIZN.US,D,20240206,000000,20.5,20.61,20.35,20.51,24108,0
+AIZN.US,D,20240207,000000,20.6,20.726,20.47,20.59,106699,0
+AIZN.US,D,20240208,000000,20.59,20.705,20.55,20.59,21635,0
+AIZN.US,D,20240209,000000,20.69,20.835,20.57,20.68,66187,0
+AIZN.US,D,20240212,000000,20.78,20.94,20.7403,20.78,72082,0
+AIZN.US,D,20240213,000000,20.59,20.9425,20.32,20.42,26316,0
+AIZN.US,D,20240214,000000,20.57,20.9259,20.51,20.59,9571,0
+AIZN.US,D,20240215,000000,20.63,20.77,20.51,20.7,20669,0
+AIZN.US,D,20240216,000000,20.69,20.7,20.6,20.64,5950,0
+AIZN.US,D,20240220,000000,20.66,20.8681,20.66,20.68,13706,0
+AIZN.US,D,20240221,000000,20.76,20.8,20.5972,20.6,22330,0
+AIZN.US,D,20240222,000000,20.75,20.8502,20.71,20.74,32461,0
+AIZN.US,D,20240223,000000,20.79,21.115,20.79,20.93,79537,0
+AIZN.US,D,20240226,000000,21.01,21.2,21.01,21.05,40122,0
+AIZN.US,D,20240227,000000,21.1,21.2,21.05,21.05,21461,0
+AIZN.US,D,20240228,000000,21.18,21.3192,21.18,21.19,8832,0
+AIZN.US,D,20240229,000000,21.3,21.6799,21.2,21.37,155056,0
+AIZN.US,D,20240301,000000,21.44,21.55,21.1744,21.33,64736,0
+AIZN.US,D,20240304,000000,21.35,21.83,21.22,21.36,34806,0
+AIZN.US,D,20240305,000000,21.4,21.84,21.3098,21.55,7524,0
+AIZN.US,D,20240306,000000,21.63,21.8,21.57,21.57,44826,0
+AIZN.US,D,20240307,000000,21.68,21.84,21.68,21.75,34481,0
+AIZN.US,D,20240308,000000,21.88,22.4,21.88,22.2,60278,0
+AIZN.US,D,20240311,000000,22.31,22.31,21.96,22.15,29189,0
+AIZN.US,D,20240312,000000,22.15,22.2499,22.0025,22.2,20144,0
+AIZN.US,D,20240313,000000,22.29,22.4556,22.2126,22.4,33890,0
+AIZN.US,D,20240314,000000,22.48,22.49,22.3423,22.41,35565,0
+AIZN.US,D,20240315,000000,22.41,22.46,22.2397,22.42,34864,0
+AIZN.US,D,20240318,000000,22.4,22.4699,22.3249,22.42,38195,0
+AIZN.US,D,20240319,000000,22.42,22.55,22.4049,22.5,19468,0
+AIZN.US,D,20240320,000000,22.5,22.5797,22.41,22.53,24742,0
+AIZN.US,D,20240321,000000,22.64,22.83,22.64,22.7,85249,0
+AIZN.US,D,20240322,000000,22.75,22.9699,22.5,22.75,13503,0
+AIZN.US,D,20240325,000000,22.72,22.75,22.33,22.59,12506,0
+AIZN.US,D,20240326,000000,22.74,22.74,22.4,22.54,9576,0
+AIZN.US,D,20240327,000000,22.6,22.78,22.46,22.7,64398,0
+AIZN.US,D,20240328,000000,22.52,22.99,22.4001,22.8,225241,0
+AIZN.US,D,20240401,000000,22.67,22.98,22.585,22.75,21644,0
+AIZN.US,D,20240402,000000,22.62,22.74,22.435,22.58,13294,0
+AIZN.US,D,20240403,000000,22.58,22.7,22.34,22.53,17308,0
+AIZN.US,D,20240404,000000,22.48,22.72,22.48,22.7,17057,0
+AIZN.US,D,20240405,000000,22.7,22.74,22.41,22.68,4685,0
+AIZN.US,D,20240408,000000,22.73,22.73,22.44,22.49,10190,0
+AIZN.US,D,20240409,000000,22.61,22.61,22.36,22.36,7703,0
+AIZN.US,D,20240410,000000,22.2,22.25,21.45,21.59,43018,0
+AIZN.US,D,20240411,000000,21.74,21.74,21.23,21.31,9777,0
+AIZN.US,D,20240412,000000,21.18,21.51,21.09,21.09,21272,0
+AIZN.US,D,20240415,000000,21.22,21.28,20.67,20.75,19777,0
+AIZN.US,D,20240416,000000,20.8,21.1,20.69,20.92,9765,0
+AIZN.US,D,20240417,000000,21.05,21.1,20.82,21.08,5398,0
+AIZN.US,D,20240418,000000,21.21,21.21,20.8,20.88,9840,0
+AIZN.US,D,20240419,000000,20.88,21.1298,20.88,21,5444,0
+AIZN.US,D,20240422,000000,21.02,21.1427,20.8968,21.04,12637,0
+AIZN.US,D,20240423,000000,21.05,21.32,21.04,21.1,32276,0
+AIZN.US,D,20240424,000000,21.12,21.12,20.9504,21.03,9094,0
+AIZN.US,D,20240425,000000,20.85,21.0599,20.68,20.7781,10996,0
+AIZN.US,D,20240426,000000,20.74,21.1299,20.74,20.77,7561,0
+AIZN.US,D,20240429,000000,20.72,20.98,20.6619,20.98,12309,0
+AIZN.US,D,20240430,000000,21.06,21.14,20.65,20.65,10230,0
+AIZN.US,D,20240501,000000,20.77,20.94,20.65,20.84,6120,0
+AIZN.US,D,20240502,000000,20.825,21.11,20.7721,20.97,394450,0
+AIZN.US,D,20240503,000000,21.11,21.2846,21.11,21.11,13137,0
+AIZN.US,D,20240506,000000,21.1291,21.2999,21.1,21.15,17734,0
+AIZN.US,D,20240507,000000,21.25,21.35,21.1,21.18,36066,0
+AIZN.US,D,20240508,000000,21.2,21.2,20.67,20.87,18898,0
+AIZN.US,D,20240509,000000,20.87,20.94,20.72,20.94,8861,0
+AIZN.US,D,20240510,000000,20.91,20.9868,20.7,20.84,14174,0
+AIZN.US,D,20240513,000000,20.83,20.98,20.6706,20.86,7225,0
+AIZN.US,D,20240514,000000,20.91,20.95,20.855,20.855,17347,0
+AIZN.US,D,20240515,000000,21.01,21.08,20.9,20.91,42801,0
+AIZN.US,D,20240516,000000,20.92,21.0581,20.87,20.92,10271,0
+AIZN.US,D,20240517,000000,20.97,20.97,20.67,20.76,13351,0
+AIZN.US,D,20240520,000000,20.8,20.8987,20.73,20.8987,4461,0
+AIZN.US,D,20240521,000000,20.83,20.955,20.7201,20.85,14232,0
+AIZN.US,D,20240522,000000,20.83,20.83,20.7,20.72,7426,0
+AIZN.US,D,20240523,000000,20.74,20.74,20.405,20.55,16099,0
+AIZN.US,D,20240524,000000,20.67,21,20.64,21,18268,0
+AIZN.US,D,20240528,000000,21.03,21.1154,20.8,21.0122,20872,0
+AIZN.US,D,20240529,000000,20.98,20.98,20.8,20.86,10442,0
+AIZN.US,D,20240530,000000,20.96,20.96,20.9,20.9,7802,0
+AIZN.US,D,20240531,000000,20.93,21.1792,20.9,21.03,31592,0
+AIZN.US,D,20240603,000000,21.03,21.263,20.88,21.26,11563,0
+AIZN.US,D,20240604,000000,21.24,21.28,21.03,21.12,17054,0
+AIZN.US,D,20240605,000000,21.19,21.24,21.05,21.22,4963,0
+AIZN.US,D,20240606,000000,21.1,21.284,21,21.19,8901,0
+AIZN.US,D,20240607,000000,21.25,21.25,21.1,21.24,7785,0
+AIZN.US,D,20240610,000000,21.2,21.2,20.9,21,5977,0
+AIZN.US,D,20240611,000000,21,21.1,20.76,20.85,14684,0
+AIZN.US,D,20240612,000000,21.01,21.49,20.94,21.06,18194,0
+AIZN.US,D,20240613,000000,21.07,21.25,21.03,21.03,6025,0
+AIZN.US,D,20240614,000000,21.09,21.17,21.05,21.05,3721,0
+AIZN.US,D,20240617,000000,20.91,21.2,20.8835,21.05,12548,0
+AIZN.US,D,20240618,000000,21.05,21.1497,20.92,20.93,7935,0
+AIZN.US,D,20240620,000000,20.88,21.05,20.85,20.9898,5986,0
+AIZN.US,D,20240621,000000,20.99,21.1,20.99,21.09,8469,0
+AIZN.US,D,20240624,000000,21.09,21.278,21.04,21.15,17717,0
+AIZN.US,D,20240625,000000,21.18,21.29,21.01,21.01,28135,0
+AIZN.US,D,20240626,000000,20.92,21.1799,20.92,21.045,5820,0
+AIZN.US,D,20240627,000000,21.15,21.2363,21.01,21.12,2569,0
+AIZN.US,D,20240628,000000,21.13,21.22,20.92,20.92,36915,0
+AIZN.US,D,20240701,000000,20.53,20.76,20.36,20.57,15709,0
+AIZN.US,D,20240702,000000,20.52,20.71,20.47,20.61,6659,0
+AIZN.US,D,20240703,000000,20.61,20.9,20.5,20.81,8067,0
+AIZN.US,D,20240705,000000,20.76,20.8912,20.62,20.85,10898,0
+AIZN.US,D,20240708,000000,20.8,20.865,20.73,20.85,10053,0
+AIZN.US,D,20240709,000000,20.87,20.87,20.75,20.82,7508,0
+AIZN.US,D,20240710,000000,20.86,20.98,20.54,20.98,8298,0
+AIZN.US,D,20240711,000000,21,21.19,21,21.18,15341,0
+AIZN.US,D,20240712,000000,21.25,21.31,21.2,21.28,55745,0
+AIZN.US,D,20240715,000000,21.3,21.37,21.13,21.32,7934,0
+AIZN.US,D,20240716,000000,21.42,21.43,21.2799,21.2799,2495,0
+AIZN.US,D,20240717,000000,21.31,21.43,21.31,21.33,6797,0
+AIZN.US,D,20240718,000000,21.32,21.37,21.25,21.37,5137,0
+AIZN.US,D,20240719,000000,21.24,21.43,21.24,21.43,9334,0
+AIZN.US,D,20240722,000000,21.5,21.7836,21.5,21.62,12466,0
+AIZN.US,D,20240723,000000,21.69,21.69,21.51,21.55,5161,0
+AIZN.US,D,20240724,000000,21.66,21.66,21.06,21.1,12736,0
+AIZN.US,D,20240725,000000,21.28,21.35,21.11,21.14,6561,0
+AIZN.US,D,20240726,000000,21.17,21.43,21.17,21.31,9262,0
+AIZN.US,D,20240729,000000,21.42,21.42,21.14,21.33,6900,0
+AIZN.US,D,20240730,000000,21.41,21.41,21.21,21.39,8726,0
+AIZN.US,D,20240731,000000,21.3,21.5,21.13,21.13,8694,0
+AIZN.US,D,20240801,000000,21.16,21.5,21.16,21.3,6805,0
+AIZN.US,D,20240802,000000,21.16,21.43,21.16,21.43,6116,0
+AIZN.US,D,20240805,000000,21.16,21.35,21.03,21.26,8924,0
+AIZN.US,D,20240806,000000,21.16,21.65,21.01,21.65,14467,0
+AIZN.US,D,20240807,000000,21.6,22,21.54,22,12490,0
+AIZN.US,D,20240808,000000,21.93,22.24,21.8,21.99,21212,0
+AIZN.US,D,20240809,000000,21.83,22.1,21.83,21.9,5312,0
+AIZN.US,D,20240812,000000,21.78,21.81,21.37,21.4,13499,0
+AIZN.US,D,20240813,000000,21.51,21.68,21.27,21.68,3278,0
+AIZN.US,D,20240814,000000,21.73,21.7976,21.6701,21.6701,8219,0
+AIZN.US,D,20240815,000000,21.83,21.83,21.565,21.69,5372,0
+AIZN.US,D,20240816,000000,21.7,21.81,21.5971,21.79,4332,0
+AIZN.US,D,20240819,000000,21.84,21.92,21.74,21.92,5287,0
+AIZN.US,D,20240820,000000,21.97,22.07,21.945,22.07,6686,0
+AIZN.US,D,20240821,000000,22.16,22.2788,22.1414,22.22,3274,0
+AIZN.US,D,20240822,000000,22.08,22.22,21.95,22.07,15735,0
+AIZN.US,D,20240823,000000,22.16,22.1786,22.03,22.14,6042,0
+AIZN.US,D,20240826,000000,22.14,22.19,22,22.14,4160,0
+AIZN.US,D,20240827,000000,22.17,22.22,22.1,22.185,3631,0
+AIZN.US,D,20240828,000000,22.24,22.43,22.16,22.42,10742,0
+AIZN.US,D,20240829,000000,22.45,22.4786,22.38,22.425,2354,0
+AIZN.US,D,20240830,000000,22.4,22.4,21.89,21.95,36495,0
+AIZN.US,D,20240903,000000,21.95,22.17,21.95,21.98,6356,0
+AIZN.US,D,20240904,000000,22.07,22.095,21.41,21.98,15328,0
+AIZN.US,D,20240905,000000,21.95,22.21,21.95,22.18,7791,0
+AIZN.US,D,20240906,000000,22.08,22.32,21.97,22,9748,0
+AIZN.US,D,20240909,000000,22.13,22.27,22.0784,22.27,3185,0
+AIZN.US,D,20240910,000000,22.15,22.32,22.15,22.275,3869,0
+AIZN.US,D,20240911,000000,22.18,22.44,22.18,22.3,5069,0
+AIZN.US,D,20240912,000000,22.41,22.47,22.2501,22.2601,3690,0
+AIZN.US,D,20240913,000000,22.25,22.54,22.25,22.54,10999,0
+AIZN.US,D,20240916,000000,22.47,22.65,22.47,22.55,17133,0
+AIZN.US,D,20240917,000000,22.65,22.65,22.45,22.65,8996,0
+AIZN.US,D,20240918,000000,22.54,22.86,22.54,22.6162,13123,0
+AIZN.US,D,20240919,000000,22.7,22.8099,22.63,22.8,15728,0
+AIZN.US,D,20240920,000000,22.82,22.9,22.68,22.805,6723,0
+AIZN.US,D,20240923,000000,22.91,22.95,22.7191,22.85,26984,0
+AIZN.US,D,20240924,000000,22.74,22.93,22.72,22.7511,5674,0
+AIZN.US,D,20240925,000000,22.86,22.9766,22.73,22.73,12843,0
+AIZN.US,D,20240926,000000,22.83,22.99,22.82,22.85,11338,0
+AIZN.US,D,20240927,000000,22.82,22.95,22.66,22.68,13301,0
+AIZN.US,D,20240930,000000,22.75,22.84,22.39,22.47,15777,0
+AIZN.US,D,20241001,000000,22.25,22.36,22.07,22.21,9769,0
+AIZN.US,D,20241002,000000,22.26,22.2999,22.11,22.22,10155,0
+AIZN.US,D,20241003,000000,22.2,22.3779,22.2,22.28,12345,0
+AIZN.US,D,20241004,000000,22.21,22.34,21.92,22.2,28669,0
+AIZN.US,D,20241007,000000,22.19,22.19,21.96,21.98,7828,0
+AIZN.US,D,20241008,000000,22.04,22.17,21.96,22.03,7945,0
+AIZN.US,D,20241009,000000,22.09,22.23,21.96,22.12,9918,0
+AIZN.US,D,20241010,000000,22.18,22.18,21.96,22.15,6072,0
+AIZN.US,D,20241011,000000,22.15,22.5,22.0092,22.49,12402,0
+AIZN.US,D,20241014,000000,22.52,22.79,22.4794,22.64,6123,0
+AIZN.US,D,20241015,000000,22.76,22.92,22.7,22.7869,6260,0
+AIZN.US,D,20241016,000000,22.78,22.99,22.78,22.99,4959,0
+AIZN.US,D,20241017,000000,22.99,23,22.3401,22.95,9272,0
+AIZN.US,D,20241018,000000,22.97,23,22.69,22.86,6217,0
+AIZN.US,D,20241021,000000,22.96,22.98,22.5,22.75,3871,0
+AIZN.US,D,20241022,000000,22.75,22.97,22.4001,22.77,7266,0
+AIZN.US,D,20241023,000000,22.86,22.86,22.3601,22.58,5012,0
+AIZN.US,D,20241024,000000,22.52,22.7858,22.38,22.4157,5664,0
+AIZN.US,D,20241025,000000,22.5,22.68,22.41,22.41,7255,0
+AIZN.US,D,20241028,000000,22.52,22.62,22.27,22.62,7724,0
+AIZN.US,D,20241029,000000,22.56,22.56,22.09,22.28,3654,0
+AIZN.US,D,20241030,000000,22.4,22.65,22.2941,22.2941,5056,0
+AIZN.US,D,20241031,000000,22.46,22.47,22.12,22.47,5742,0
+AIZN.US,D,20241101,000000,22.49,22.58,22.05,22.19,8985,0
+AIZN.US,D,20241104,000000,22.56,22.56,22.33,22.47,5313,0
+AIZN.US,D,20241105,000000,22.38,22.83,22.38,22.8,4414,0
+AIZN.US,D,20241106,000000,22.63,22.77,22.52,22.6904,5000,0
+AIZN.US,D,20241107,000000,22.81,22.85,22.563,22.6001,5248,0
+AIZN.US,D,20241108,000000,22.7,23.1,22.7,23.045,10620,0
+AIZN.US,D,20241111,000000,23.1,23.14,22.7,22.8,7487,0
+AIZN.US,D,20241112,000000,22.776666,22.94,22.2962,22.32,6253,0
+AIZN.US,D,20241113,000000,22.44,22.5799,22.15,22.27,9837,0
+AIZN.US,D,20241114,000000,22.1495,22.56,22.12,22.17,5790,0
+AIZN.US,D,20241115,000000,22.23,22.23,22.02,22.12,4841,0
+AIZN.US,D,20241118,000000,22.15,22.46,22.0274,22.04,5803,0
+AIZN.US,D,20241119,000000,22.04,22.04,21.53,21.53,12961,0
+AIZN.US,D,20241120,000000,21.505,21.505,21.3,21.365,8308,0
+AIZN.US,D,20241121,000000,21.48,21.74,21.37,21.38,13411,0
+AIZN.US,D,20241122,000000,21.54,21.6835,21.39,21.39,9608,0
+AIZN.US,D,20241125,000000,21.43,22.0613,21.43,21.59,10778,0
+AIZN.US,D,20241126,000000,21.765,21.765,21.18,21.22,15436,0
+AIZN.US,D,20241127,000000,21.82,21.82,21.19,21.34,9297,0
+AIZN.US,D,20241129,000000,21.47,21.95,21.3195,21.95,30762,0
+AIZN.US,D,20241202,000000,21.9,21.95,21.3001,21.79,10095,0
+AIZN.US,D,20241203,000000,21.64,21.9899,21.45,21.75,7927,0
+AIZN.US,D,20241204,000000,21.87,21.94,21.67,21.89,8588,0
+AIZN.US,D,20241205,000000,21.98,22.22,21.81,22.11,6245,0
+AIZN.US,D,20241206,000000,22.2271,22.2799,21.81,22.08,7413,0
+AIZN.US,D,20241209,000000,21.763,22.2564,21.763,21.99,5631,0
+AIZN.US,D,20241210,000000,21.74,21.925,21.7,21.7101,8149,0
+AIZN.US,D,20241211,000000,21.71,21.9699,21.65,21.66,15544,0
+AIZN.US,D,20241212,000000,21.52,21.7,21.3119,21.44,10420,0
+AIZN.US,D,20241213,000000,21.45,21.6131,21.22,21.22,8410,0
+AIZN.US,D,20241216,000000,21.24,21.4864,20.96,21.02,16098,0
+AIZN.US,D,20241217,000000,20.92,21.05,20.81,20.95,11036,0
+AIZN.US,D,20241218,000000,20.86,21.04,20.75,21,269530,0
+AIZN.US,D,20241219,000000,20.6146,21,20.6146,20.93,11914,0
+AIZN.US,D,20241220,000000,20.82,21.0658,20.8,20.99,9245,0
+AIZN.US,D,20241223,000000,21.05,21.21,20.89,21.03,9846,0
+AIZN.US,D,20241224,000000,20.9228,21.1,20.59,21,7834,0
+AIZN.US,D,20241226,000000,20.62,21.08,20.5,21.01,13910,0
+AIZN.US,D,20241227,000000,20.6851,20.9,20.68,20.82,16724,0
+AIZN.US,D,20241230,000000,20.812878,20.9858,20.64,20.85,12590,0
+AIZN.US,D,20241231,000000,20.32,20.499,19.9,20.07,102536,0
+AIZN.US,D,20250102,000000,20.17,20.61,20.17,20.44,19295,0
+AIZN.US,D,20250103,000000,20.7374,20.94,20.45,20.79,10949,0
+AIZN.US,D,20250106,000000,20.53,20.79,20.3736,20.49,15713,0
+AIZN.US,D,20250107,000000,20.3699,20.39,19.93,20.02,10160,0
+AIZN.US,D,20250108,000000,19.94,20.041,19.64,19.7,23358,0
+AIZN.US,D,20250110,000000,19.33,19.4,18.91,19.07,29114,0
+AIZN.US,D,20250113,000000,18.98,19.35,18.7,19.35,55288,0
+AIZN.US,D,20250114,000000,18.9909,19.53,18.9909,19.33,25035,0
+AIZN.US,D,20250115,000000,19.7755,20.2,19.2201,20.1,33506,0
+AIZN.US,D,20250116,000000,20.035,20.48,19.9135,20.325,22804,0
+AIZN.US,D,20250117,000000,20.22,20.52,19.9251,20.4,9570,0
+AIZN.US,D,20250121,000000,20.48,20.74,20.44,20.74,16680,0
+AIZN.US,D,20250122,000000,20.62,20.81,20.38,20.59,7472,0
+AIZN.US,D,20250123,000000,20.68,20.83,20.37,20.8,16936,0
+AIZN.US,D,20250124,000000,20.4479,20.84,20.4479,20.7,5507,0
+AIZN.US,D,20250127,000000,20.8524,21.16,20.77,21.11,14860,0
+AIZN.US,D,20250128,000000,20.87,21.14,20.6313,20.85,4177,0
+AIZN.US,D,20250129,000000,20.94,21.17,20.76,20.92,8034,0
+AIZN.US,D,20250130,000000,21.1007,21.1499,20.74,20.88,7840,0
+AIZN.US,D,20250131,000000,21.17,21.17,20.7,20.79,11238,0
+AIZN.US,D,20250203,000000,20.65,20.9117,20.447,20.52,7330,0
+AIZN.US,D,20250204,000000,20.55,20.81,20.3501,20.6,8695,0
+AIZN.US,D,20250205,000000,20.7521,21,20.63,20.88,4799,0
+AIZN.US,D,20250206,000000,20.82,21,20.6338,20.7001,5977,0
+AIZN.US,D,20250207,000000,20.4969,20.977,20.4409,20.5,4422,0
+AIZN.US,D,20250210,000000,20.8699,20.8699,20.5,20.71,5416,0
+AIZN.US,D,20250211,000000,20.5417,20.84,20.5417,20.84,6931,0
+AIZN.US,D,20250212,000000,20.53,20.77,20.5,20.6134,7826,0
+AIZN.US,D,20250213,000000,20.7017,20.7017,20.29,20.37,11402,0
+AIZN.US,D,20250214,000000,20.57,20.9,20.45,20.45,7974,0
+AIZN.US,D,20250218,000000,20.4,20.7461,20.15,20.2,9047,0
+AIZN.US,D,20250219,000000,20.21,20.32,20.02,20.02,8366,0
+AIZN.US,D,20250220,000000,20.02,20.136,19.95,19.95,8892,0
+AIZN.US,D,20250221,000000,20.01,20.09,19.96,20.07,13977,0
+AIZN.US,D,20250224,000000,19.975,20.29,19.975,20.16,12193,0
+AIZN.US,D,20250225,000000,20.32,20.39,20.22,20.33,17991,0
+AIZN.US,D,20250226,000000,20.37,20.37,20.2,20.25,4098,0
+AIZN.US,D,20250227,000000,20.21,20.31,20.17,20.23,4850,0
+AIZN.US,D,20250228,000000,20.26,20.4,20.17,20.18,12136,0
+AIZN.US,D,20250303,000000,20.2,20.35,20.0881,20.25,18325,0
+AIZN.US,D,20250304,000000,20.1,20.2566,19.81,19.96,14873,0
+AIZN.US,D,20250305,000000,19.9796,20.05,19.81,19.91,14510,0
+AIZN.US,D,20250306,000000,19.81,19.992,19.68,19.7,14593,0
+AIZN.US,D,20250307,000000,19.52,19.74,19.36,19.37,15845,0
+AIZN.US,D,20250310,000000,19.37,19.55,19.31,19.317,6515,0
+AIZN.US,D,20250311,000000,19.35,19.45,19.2128,19.33,10259,0
+AIZN.US,D,20250312,000000,19.3626,19.54,19.22,19.46,14868,0
+AIZN.US,D,20250313,000000,19.5299,19.74,19.31,19.53,21097,0
+AIZN.US,D,20250314,000000,19.71,19.91,19.53,19.66,11183,0
+AIZN.US,D,20250317,000000,19.73,20.02,19.63,19.9,13018,0
+AIZN.US,D,20250318,000000,19.7601,19.94,19.72,19.81,26069,0
+AIZN.US,D,20250319,000000,19.9,19.92,19.57,19.71,26760,0
+AIZN.US,D,20250320,000000,19.88,19.88,19.58,19.66,14085,0
+AIZN.US,D,20250321,000000,19.5324,19.71,19.5324,19.63,16139,0
+AIZN.US,D,20250324,000000,19.64,19.76,19.5623,19.66,9126,0
+AIZN.US,D,20250325,000000,19.67,19.77,19.6,19.74,18482,0
+AIZN.US,D,20250326,000000,19.61,19.66,19.21,19.47,40158,0
+AIZN.US,D,20250327,000000,19.42,19.525,19.29,19.44,29349,0
+AIZN.US,D,20250328,000000,19.5699,19.5699,19.16,19.2,110154,0
+AIZN.US,D,20250331,000000,19.26,19.37,19.06,19.21,286848,0
+AIZN.US,D,20250401,000000,19.1,19.4199,19.07,19.23,42791,0
+AIZN.US,D,20250402,000000,19.2,19.5,19.13,19.4492,13928,0
+AIZN.US,D,20250403,000000,19.18,19.29,19.05,19.22,10495,0
+AIZN.US,D,20250404,000000,19.06,19.41,18.9033,19.1,17202,0
+AIZN.US,D,20250407,000000,18.4313,19.69,18.01,18.77,24020,0
+AIZN.US,D,20250408,000000,19.115,19.13,18.19,18.44,23466,0
+AIZN.US,D,20250409,000000,18.63,19,18.09,18.89,29271,0
+AIZN.US,D,20250410,000000,18.635,19.09,18.3341,19.07,50807,0
+AIZN.US,D,20250411,000000,18.865,19.115,18.615,19.09,24646,0
+AIZN.US,D,20250414,000000,19.3628,19.86,18.99,19.45,18801,0
+AIZN.US,D,20250415,000000,19.7499,19.7499,19.25,19.35,36189,0
+AIZN.US,D,20250416,000000,19.22,19.4347,19.165,19.345,5594,0
+AIZN.US,D,20250417,000000,19.33,19.33,19.19,19.27,7902,0
+AIZN.US,D,20250421,000000,19.15,19.55,19.1,19.27,29268,0
+AIZN.US,D,20250422,000000,19.36,19.41,19.15,19.24,15425,0
+AIZN.US,D,20250423,000000,19.525,19.525,19.2801,19.4,8994,0
+AIZN.US,D,20250424,000000,19.51,19.53,19.29,19.44,7104,0
+AIZN.US,D,20250425,000000,19.33,19.49,19.2875,19.4281,4411,0
+AIZN.US,D,20250428,000000,19.42,19.4259,19.3101,19.3455,7644,0
+AIZN.US,D,20250429,000000,19.29,19.56,19.28,19.515,21877,0
+AIZN.US,D,20250430,000000,19.31,19.7,19.2952,19.5,12999,0
+AIZN.US,D,20250501,000000,19.605,19.9037,19.51,19.765,6426,0
+AIZN.US,D,20250502,000000,19.6443,19.85,19.33,19.8,4604,0
+AIZN.US,D,20250505,000000,19.84,19.91,19.27,19.75,7967,0
+AIZN.US,D,20250506,000000,19.39,19.75,19.39,19.62,17579,0
+AIZN.US,D,20250507,000000,19.63,19.7276,19.47,19.635,45916,0
+AIZN.US,D,20250508,000000,19.92,19.92,19.5001,19.8,10975,0
+AIZN.US,D,20250509,000000,19.88,19.88,19.61,19.705,12999,0
+AIZN.US,D,20250512,000000,19.72,19.9631,19.625,19.625,9611,0
+AIZN.US,D,20250513,000000,19.755,20.42,19.46,20.075,35490,0
+AIZN.US,D,20250514,000000,19.6528,20.23,19.5767,19.7944,20974,0
+AIZN.US,D,20250515,000000,19.78,19.78,19.56,19.69,12866,0
+AIZN.US,D,20250516,000000,19.71,20.4,19.69,20.4,35490,0
+AIZN.US,D,20250519,000000,20.27,20.63,20,20.58,25462,0
+AIZN.US,D,20250520,000000,20.46,20.49,20.13,20.13,11619,0
+AIZN.US,D,20250521,000000,19.78,20.1933,19.67,19.725,6032,0
+AIZN.US,D,20250522,000000,20.4281,20.4281,19.5722,19.72,5441,0
+AIZN.US,D,20250523,000000,19.975,19.975,19.5,19.71,6343,0
+AIZN.US,D,20250527,000000,20.16,20.16,19.5801,19.95,9704,0
+AIZN.US,D,20250528,000000,20.1946,20.1946,19.82,19.8201,4854,0
+AIZN.US,D,20250529,000000,19.82,19.895,19.72,19.77,11029,0
+AIZN.US,D,20250530,000000,19.9464,19.9464,19.66,19.76,7592,0
+AIZN.US,D,20250602,000000,19.638,19.75,19.6,19.68,10711,0
+AIZN.US,D,20250603,000000,20.005,20.005,19.65,19.6559,11357,0
+AIZN.US,D,20250604,000000,19.67,19.8725,19.67,19.798,8588,0
+AIZN.US,D,20250605,000000,19.7732,19.98,19.61,19.63,13047,0
+AIZN.US,D,20250606,000000,19.6,19.77,19.56,19.61,12089,0
+AIZN.US,D,20250609,000000,19.6344,19.68,19.56,19.645,38901,0
+AIZN.US,D,20250610,000000,19.57,19.65,19.5101,19.6,20949,0
+AIZN.US,D,20250611,000000,19.53,19.76,19.5,19.57,10198,0
+AIZN.US,D,20250612,000000,19.5782,19.72,19.5782,19.71,14222,0
+AIZN.US,D,20250613,000000,19.71,19.72,19.4001,19.52,15888,0
+AIZN.US,D,20250616,000000,19.5599,19.76,19.54,19.59,18858,0
+AIZN.US,D,20250617,000000,19.55,19.76,19.53,19.76,12887,0
+AIZN.US,D,20250618,000000,19.5601,19.885,19.5601,19.81,23771,0
+AIZN.US,D,20250620,000000,19.785,20.07,19.69,20.06,14011,0
+AIZN.US,D,20250623,000000,20.06,20.23,20.06,20.155,16183,0
+AIZN.US,D,20250624,000000,20.27,20.37,20.25,20.31,11792,0
+AIZN.US,D,20250625,000000,20.355,20.43,20.14,20.26,12563,0
+AIZN.US,D,20250626,000000,20.22,20.34,20.1859,20.34,17969,0
+AIZN.US,D,20250627,000000,20.44,20.83,20.34,20.72,96579,0
+AIZN.US,D,20250630,000000,20.83,22,20.45,21.45,208760,0
+AIZN.US,D,20250701,000000,21.08,21.12,20.7701,20.88,15755,0
+AIZN.US,D,20250702,000000,20.4546,20.85,20.4546,20.79,9294,0
+AIZN.US,D,20250703,000000,20.56,20.76,20.56,20.64,3750,0
+AIZN.US,D,20250707,000000,20.485,20.66,20.39,20.51,10657,0
+AIZN.US,D,20250708,000000,20.49,20.85,20.47,20.6,9890,0
+AIZN.US,D,20250709,000000,20.5,20.6,20.45,20.5,11128,0
+AIZN.US,D,20250710,000000,20.47,20.5,20.45,20.5,4558,0
+AIZN.US,D,20250711,000000,20.3501,20.5899,20.23,20.305,8514,0
+AIZN.US,D,20250714,000000,20.2001,20.36,20.04,20.2481,7390,0
+AIZN.US,D,20250715,000000,20.2666,20.32,19.98,19.98,9144,0
+AIZN.US,D,20250716,000000,20.09,20.09,19.85,19.9,10527,0
+AIZN.US,D,20250717,000000,20.1365,20.24,19.893,20,13264,0
+AIZN.US,D,20250718,000000,20.05,20.1174,19.9,19.98,13490,0
+AIZN.US,D,20250721,000000,20.135,20.135,19.8203,19.91,11248,0
+AIZN.US,D,20250722,000000,19.85,19.971,19.85,19.9,8545,0
+AIZN.US,D,20250723,000000,19.86,19.98,19.68,19.68,14448,0
+AIZN.US,D,20250724,000000,19.67,19.74,19.52,19.57,12066,0
+AIZN.US,D,20250725,000000,19.698,19.7,19.49,19.53,23551,0
+AIZN.US,D,20250728,000000,19.5,19.6786,19.45,19.45,13969,0
+AIZN.US,D,20250729,000000,19.5,19.69,19.43,19.6,20057,0
+AIZN.US,D,20250730,000000,19.63,19.7,19.56,19.64,7708,0
+AIZN.US,D,20250731,000000,19.64,19.9,19.6,19.73,32930,0
+AIZN.US,D,20250801,000000,19.73,19.8637,19.5801,19.8,14421,0
+AIZN.US,D,20250804,000000,19.84,20.04,19.72,20.03,19985,0
+AIZN.US,D,20250805,000000,20.05,20.1,19.76,19.9,1211438,0
+AIZN.US,D,20250806,000000,19.93,19.95,19.73,19.88,10572,0
+AIZN.US,D,20250807,000000,19.74,19.91,19.7,19.8,27870,0
+AIZN.US,D,20250808,000000,19.83,19.91,19.795,19.91,5753,0
+AIZN.US,D,20250811,000000,19.98,20.06,19.94,19.974,7826,0
+AIZN.US,D,20250812,000000,20.01,20.35,19.9678,20.31,11666,0
+AIZN.US,D,20250813,000000,20.41,20.55,20.3638,20.5253,11540,0
+AIZN.US,D,20250814,000000,20.44,20.51,20.2501,20.45,25891,0
+AIZN.US,D,20250815,000000,20.5,20.53,20.35,20.47,55616,0
+AIZN.US,D,20250818,000000,20.5,20.55,20.475,20.55,7720,0
+AIZN.US,D,20250819,000000,20.55,20.69,20.4601,20.53,15368,0
+AIZN.US,D,20250820,000000,20.62,20.69,20.5,20.69,17466,0
+AIZN.US,D,20250821,000000,20.7321,20.7321,20.54,20.63,14201,0
+AIZN.US,D,20250822,000000,20.7156,20.78,20.6735,20.78,9204,0
+AIZN.US,D,20250825,000000,20.85,21.1499,20.7,20.7884,5998,0
+AIZN.US,D,20250826,000000,20.9123,20.9123,20.5,20.81,44105,0
+AIZN.US,D,20250827,000000,20.82,20.9,20.625,20.9,11223,0
+AIZN.US,D,20250828,000000,20.836,20.88,20.81,20.8101,5161,0
+AIZN.US,D,20250829,000000,20.76,20.8028,20.41,20.41,24739,0
+AIZN.US,D,20250902,000000,20.2968,20.7103,20.17,20.43,15213,0
+AIZN.US,D,20250903,000000,20.3545,20.51,20.34,20.4,10182,0
+AIZN.US,D,20250904,000000,20.46,20.57,20.45,20.57,9790,0
+AIZN.US,D,20250905,000000,20.655,20.77,20.56,20.77,5547,0
+AIZN.US,D,20250908,000000,20.8343,20.88,20.69,20.85,12762,0
+AIZN.US,D,20250909,000000,20.7675,20.88,20.67,20.73,4280,0
+AIZN.US,D,20250910,000000,20.8,20.88,20.64,20.74,5571,0
+AIZN.US,D,20250911,000000,20.72,20.88,20.72,20.78,21758,0
+AIZN.US,D,20250912,000000,20.85,20.88,20.819,20.85,9865,0
+AIZN.US,D,20250915,000000,20.84,20.94,20.75,20.87,18378,0
+AIZN.US,D,20250916,000000,20.8,21.02,20.6742,20.9,17852,0
+AIZN.US,D,20250917,000000,20.99,21.05,20.6717,20.76,13609,0
+AIZN.US,D,20250918,000000,20.79,21.0214,20.79,20.86,15897,0
+AIZN.US,D,20250919,000000,20.86,20.9,20.7,20.87,9766,0
+AIZN.US,D,20250922,000000,20.76,20.9,20.67,20.67,5840,0
+AIZN.US,D,20250923,000000,20.66,20.8499,20.63,20.72,55476,0
+AIZN.US,D,20250924,000000,20.765,20.765,20.53,20.61,33587,0
+AIZN.US,D,20250925,000000,20.6661,20.72,20.48,20.58,21544,0
+AIZN.US,D,20250926,000000,20.5,20.57,20.34,20.43,16398,0
+AIZN.US,D,20250929,000000,20.375,20.6,20.105,20.25,23475,0
+AIZN.US,D,20250930,000000,20.1316,20.25,19.84,20.07,253345,0
+AIZN.US,D,20251001,000000,19.87,20.13,19.7111,20.06,54189,0
+AIZN.US,D,20251002,000000,20.06,20.23,19.99,20.17,44855,0
+AIZN.US,D,20251003,000000,20.1164,20.29,20.08,20.21,23131,0
+AIZN.US,D,20251006,000000,20.115,20.23,20.0701,20.19,12397,0
+AIZN.US,D,20251007,000000,20.19,20.2887,20.0572,20.18,24373,0
+AIZN.US,D,20251008,000000,20.1,20.28,20.08,20.25,24622,0
+AIZN.US,D,20251009,000000,20.23,20.25,19.96,20.04,17842,0
+AIZN.US,D,20251010,000000,20.05,20.13,19.97,20.01,74359,0
+AIZN.US,D,20251013,000000,20.08,20.2106,20.08,20.21,7982,0
+AIZN.US,D,20251014,000000,20.2,20.2432,20.1104,20.2,5287,0
+AIZN.US,D,20251015,000000,20.4899,20.49,20.29,20.36,10195,0
+AIZN.US,D,20251016,000000,20.5026,20.56,20.2584,20.33,15778,0
+AIZN.US,D,20251017,000000,20.56,20.6,20.13,20.58,49114,0
+AIZN.US,D,20251020,000000,20.55,20.6,20.47,20.59,4947,0
+AIZN.US,D,20251021,000000,20.56,20.77,20.54,20.76,8978,0
+AIZN.US,D,20251022,000000,20.645,20.74,20.5315,20.6,5456,0
+AIZN.US,D,20251023,000000,20.633,20.68,20.39,20.525,9431,0
+AIZN.US,D,20251024,000000,20.508,20.6999,20.39,20.5999,5611,0
+AIZN.US,D,20251027,000000,20.6999,20.6999,20.4851,20.59,9187,0
+AIZN.US,D,20251028,000000,20.6,20.6,20.39,20.4756,5382,0
+AIZN.US,D,20251029,000000,20.54,20.7699,20.4358,20.52,7039,0
+AIZN.US,D,20251030,000000,20.6283,20.6283,20.2399,20.43,6773,0
+AIZN.US,D,20251031,000000,20.405,20.52,20.12,20.15,25031,0
+AIZN.US,D,20251103,000000,20.27,20.5,20.05,20.17,13013,0
+AIZN.US,D,20251104,000000,20.16,20.25,19.91,20.0016,14619,0
+AIZN.US,D,20251105,000000,20.04,20.374,20.04,20.19,12084,0
+AIZN.US,D,20251106,000000,20.19,20.5499,20.17,20.54,10647,0
+AIZN.US,D,20251107,000000,20.32,20.54,20.24,20.41,13330,0
+AIZN.US,D,20251110,000000,20.41,20.47,20.25,20.27,12718,0
+AIZN.US,D,20251111,000000,20.28,20.33,20.14,20.14,9409,0
+AIZN.US,D,20251112,000000,20.1501,20.3099,20.08,20.12,10736,0
+AIZN.US,D,20251113,000000,19.97,20.11,19.81,19.81,15213,0
+AIZN.US,D,20251114,000000,19.722,19.86,19.7,19.76,25415,0
+AIZN.US,D,20251117,000000,19.815,19.86,19.43,19.83,20492,0
+AIZN.US,D,20251118,000000,19.625,20.03,19.61,20,17231,0
+AIZN.US,D,20251119,000000,20.1278,20.2899,20.09,20.25,12488,0
+AIZN.US,D,20251120,000000,20.03,20.28,19.78,20.045,11719,0
+AIZN.US,D,20251121,000000,20.2699,20.2699,19.79,19.82,7896,0
+AIZN.US,D,20251124,000000,20.1,20.1,19.67,19.68,11024,0
+AIZN.US,D,20251125,000000,19.68,20.09,19.66,19.79,14238,0
+AIZN.US,D,20251126,000000,19.82,19.82,19.56,19.8,19995,0
+AIZN.US,D,20251128,000000,19.8469,19.8469,19.65,19.76,7822,0
+AIZN.US,D,20251201,000000,19.6555,19.69,19.61,19.69,16042,0
+AIZN.US,D,20251202,000000,19.61,19.76,19.55,19.71,25044,0
+AIZN.US,D,20251203,000000,19.625,19.76,19.5709,19.66,11753,0
+AIZN.US,D,20251204,000000,19.63,19.7398,19.56,19.65,21207,0
+AIZN.US,D,20251205,000000,19.65,19.69,19.49,19.6,38351,0
+AIZN.US,D,20251208,000000,19.5969,19.75,19.4401,19.58,16449,0
+AIZN.US,D,20251209,000000,19.6008,19.99,19.55,19.7482,17707,0
+AIZN.US,D,20251210,000000,19.74,19.8,19.71,19.73,9391,0
+AIZN.US,D,20251211,000000,19.845,19.878,19.56,19.82,47261,0
+AIZN.US,D,20251212,000000,19.72,19.8899,19.67,19.67,30173,0
+AIZN.US,D,20251215,000000,19.74,19.9099,19.61,19.75,13865,0
+AIZN.US,D,20251216,000000,19.62,19.86,19.62,19.75,17761,0
+AIZN.US,D,20251217,000000,19.7454,19.75,19.66,19.7,25825,0
+AIZN.US,D,20251218,000000,19.725,19.9,19.66,19.8,17601,0
+AIZN.US,D,20251219,000000,19.81,19.89,19.72,19.77,17293,0
+AIZN.US,D,20251222,000000,19.795,19.86,19.6708,19.75,12522,0
+AIZN.US,D,20251223,000000,19.66,19.7584,19.64,19.65,13499,0
+AIZN.US,D,20251224,000000,19.74,19.7995,19.59,19.69,6860,0
+AIZN.US,D,20251226,000000,19.675,19.77,19.65,19.732,12387,0
+AIZN.US,D,20251229,000000,19.715,19.79,19.6,19.72,10301,0
+AIZN.US,D,20251230,000000,19.7,19.86,19.685,19.81,8863,0
+AIZN.US,D,20251231,000000,19.55,19.55,19.3561,19.45,23792,0
+AIZN.US,D,20260102,000000,19.515,19.72,19.4715,19.63,14174,0
+AIZN.US,D,20260105,000000,19.62,20.08,19.56,19.8,47868,0
+AIZN.US,D,20260106,000000,19.8,19.92,19.6922,19.8,8106,0
+AIZN.US,D,20260107,000000,19.72,19.99,19.72,19.89,5472,0
+AIZN.US,D,20260108,000000,19.8019,20.04,19.78,19.89,6422,0
+AIZN.US,D,20260109,000000,19.8975,20.41,19.7201,20.4,60741,0
+AIZN.US,D,20260112,000000,20.31,20.4,20.2,20.38,21352,0
+AIZN.US,D,20260113,000000,20.375,20.39,20.0889,20.22,19638,0
+AIZN.US,D,20260114,000000,20.21,20.32,20.0901,20.31,10462,0
+AIZN.US,D,20260115,000000,20.41,20.43,20.14,20.17,30830,0
+AIZN.US,D,20260116,000000,20.076,20.2499,20.076,20.16,15101,0
+AIZN.US,D,20260120,000000,20.05,20.2479,19.95,20.18,24552,0
+AIZN.US,D,20260121,000000,20.2116,20.3,20.03,20.25,13213,0
+AIZN.US,D,20260122,000000,20.28,20.6,20.1799,20.57,21397,0
+AIZN.US,D,20260123,000000,20.58,20.83,20.413,20.69,18828,0
+AIZN.US,D,20260126,000000,20.55,20.97,20.55,20.88,20758,0
+AIZN.US,D,20260127,000000,20.95,20.99,20.7388,20.76,16986,0
+AIZN.US,D,20260128,000000,20.87,20.96,20.4501,20.66,11077,0
+AIZN.US,D,20260129,000000,20.68,20.77,20.56,20.56,10741,0
+AIZN.US,D,20260130,000000,20.7699,20.77,20.492,20.6,14950,0
+AIZN.US,D,20260202,000000,20.66,20.8143,20.58,20.8143,14415,0
+AIZN.US,D,20260203,000000,20.76,20.77,20.4147,20.7599,25133,0
+AIZN.US,D,20260204,000000,20.5908,20.9599,20.5908,20.93,17524,0
+AIZN.US,D,20260205,000000,20.84,21.17,20.65,21.01,55015,0
+AIZN.US,D,20260206,000000,20.85,21.25,20.85,21.25,23993,0
+AIZN.US,D,20260209,000000,21.0001,21.36,21.0001,21.33,17422,0
+AIZN.US,D,20260210,000000,21.0868,21.97,21.0868,21.56,12773,0
+AIZN.US,D,20260211,000000,21.8,21.82,21.36,21.39,19691,0
+AIZN.US,D,20260212,000000,21.6,21.6,21.03,21.03,17907,0
+AIZN.US,D,20260213,000000,21.18,21.6105,21.04,21.265,9925,0
+AIZN.US,D,20260217,000000,21.4426,21.5,21.04,21.4,14096,0
+AIZN.US,D,20260218,000000,21.65,21.665,21.26,21.34,6472,0
diff --git a/daily/us/nyse stocks/1/alrg.us.txt b/daily/us/nyse stocks/1/alrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53700d806cf25869b490455edf807e3afbf60a7a
--- /dev/null
+++ b/daily/us/nyse stocks/1/alrg.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALRG.US,D,20250708,000000,24.82,24.83,24.7811,24.7811,200293,0
+ALRG.US,D,20250709,000000,24.9699,24.9699,24.88,24.959,4363,0
+ALRG.US,D,20250710,000000,24.9468,25.03,24.9468,25.0213,1091,0
+ALRG.US,D,20250711,000000,24.95,24.9964,24.95,24.9964,292,0
+ALRG.US,D,20250714,000000,24.97,25.0173,24.97,25.0173,114,0
+ALRG.US,D,20250715,000000,25.16,25.16,24.9582,24.9582,705,0
+ALRG.US,D,20250716,000000,24.9,24.9769,24.78,24.9769,4279,0
+ALRG.US,D,20250717,000000,25.04,25.14,25.04,25.1365,7641,0
+ALRG.US,D,20250718,000000,25.14,25.14,25.11,25.1163,2206,0
+ALRG.US,D,20250721,000000,25.2567,25.27,25.1591,25.1591,18216,0
+ALRG.US,D,20250722,000000,25.1,25.1667,25.1,25.1667,3351,0
+ALRG.US,D,20250723,000000,25.22,25.3803,25.22,25.3803,1882,0
+ALRG.US,D,20250724,000000,25.48,25.55,25.48,25.4936,1801,0
+ALRG.US,D,20250725,000000,25.58,25.6,25.52,25.5956,473,0
+ALRG.US,D,20250728,000000,25.65,25.66,25.6,25.63,1674,0
+ALRG.US,D,20250729,000000,25.66,25.66,25.5211,25.5211,584,0
+ALRG.US,D,20250730,000000,25.55,25.55,25.442,25.442,300,0
+ALRG.US,D,20250731,000000,25.68,25.68,25.4113,25.4113,771,0
+ALRG.US,D,20250801,000000,25.04,25.05,24.98,25.05,1514,0
+ALRG.US,D,20250804,000000,25.31,25.3491,25.31,25.3491,303,0
+ALRG.US,D,20250805,000000,25.32,25.32,25.1866,25.1866,302,0
+ALRG.US,D,20250806,000000,25.28,25.42,25.28,25.394,525,0
+ALRG.US,D,20250807,000000,25.5498,25.5498,25.3549,25.3549,404,0
+ALRG.US,D,20250808,000000,25.55,25.5862,25.55,25.5862,117,0
+ALRG.US,D,20250811,000000,25.6,25.6,25.4854,25.4854,144,0
+ALRG.US,D,20250812,000000,25.71,25.8535,25.71,25.8535,191,0
+ALRG.US,D,20250813,000000,25.98,25.98,25.9633,25.9633,102,0
+ALRG.US,D,20250814,000000,25.95,26.0141,25.95,26.0141,112,0
+ALRG.US,D,20250821,000000,25.51,25.51,25.5087,25.5087,346,0
+ALRG.US,D,20250826,000000,25.89,25.9152,25.89,25.9152,161,0
+ALRG.US,D,20250828,000000,26.06,26.1673,26.0599,26.1673,380,0
+ALRG.US,D,20250903,000000,25.96,25.9833,25.96,25.9833,2000,0
+ALRG.US,D,20250910,000000,26.35,26.35,26.31,26.3473,2151,0
+ALRG.US,D,20250912,000000,26.52,26.5561,26.52,26.5561,951,0
+ALRG.US,D,20250915,000000,26.73,26.7417,26.73,26.7417,316,0
+ALRG.US,D,20250925,000000,26.66,26.66,26.6414,26.6414,845,0
+ALRG.US,D,20251003,000000,27.1,27.1,27.0051,27.0051,565,0
+ALRG.US,D,20251010,000000,27.1916,27.1916,26.3629,26.3629,256,0
+ALRG.US,D,20251013,000000,26.78,26.85,26.78,26.7953,3929,0
+ALRG.US,D,20251021,000000,27.2,27.2001,27.2,27.2001,220,0
+ALRG.US,D,20251027,000000,27.74,27.74,27.74,27.74,467,0
+ALRG.US,D,20251114,000000,27.22,27.22,27.1571,27.1571,231,0
+ALRG.US,D,20251125,000000,27.03,27.42,27.025,27.4154,986,0
+ALRG.US,D,20251203,000000,27.81,27.81,27.783,27.783,1251,0
+ALRG.US,D,20251204,000000,27.76,27.76,27.7347,27.7347,1206,0
+ALRG.US,D,20251209,000000,27.79,27.79,27.7395,27.7395,421,0
+ALRG.US,D,20251210,000000,27.69,27.8849,27.69,27.8849,462,0
+ALRG.US,D,20251212,000000,27.72,27.72,27.6121,27.6121,301,0
+ALRG.US,D,20251216,000000,27.37,27.4476,27.3561,27.4476,5033,0
+ALRG.US,D,20251230,000000,27.8,27.8,27.77,27.77,800,0
+ALRG.US,D,20260109,000000,28.04,28.0977,28.0399,28.0977,363,0
+ALRG.US,D,20260113,000000,28.05,28.05,28.0434,28.0434,5501,0
+ALRG.US,D,20260120,000000,27.7,27.7,27.529,27.529,1033,0
+ALRG.US,D,20260129,000000,28.15,28.2158,28.15,28.2158,2180,0
+ALRG.US,D,20260130,000000,28.14,28.14,28.0271,28.0271,329,0
+ALRG.US,D,20260202,000000,28.25,28.2684,28.25,28.2684,270,0
+ALRG.US,D,20260203,000000,28.12,28.12,27.77,27.9687,542,0
+ALRG.US,D,20260204,000000,27.93,27.93,27.8121,27.8121,210,0
+ALRG.US,D,20260205,000000,27.45,27.54,27.45,27.45,525,0
+ALRG.US,D,20260206,000000,27.65,27.8985,27.65,27.8985,110,0
+ALRG.US,D,20260209,000000,27.94,28.0403,27.94,28.0403,118,0
+ALRG.US,D,20260210,000000,28.11,28.11,27.9173,27.9173,238,0
+ALRG.US,D,20260211,000000,27.91,27.91,27.87,27.87,323,0
+ALRG.US,D,20260212,000000,27.87,27.87,27.4461,27.4461,114,0
+ALRG.US,D,20260217,000000,27.3,27.5067,27.3,27.5067,110,0
+ALRG.US,D,20260218,000000,27.72,27.72,27.72,27.72,110,0
diff --git a/daily/us/nyse stocks/1/amjb.us.txt b/daily/us/nyse stocks/1/amjb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9866db3820362d04350bb8e5234a92fd33cfea72
--- /dev/null
+++ b/daily/us/nyse stocks/1/amjb.us.txt	
@@ -0,0 +1,511 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMJB.US,D,20240206,000000,26.1775,26.1775,26.1775,26.1775,82,0
+AMJB.US,D,20240207,000000,26.241,26.241,26.241,26.241,15,0
+AMJB.US,D,20240208,000000,26.24,26.3282,26.24,26.3282,131,0
+AMJB.US,D,20240209,000000,26.347,26.347,26.347,26.347,14,0
+AMJB.US,D,20240212,000000,26.6302,26.6302,26.6302,26.6302,39,0
+AMJB.US,D,20240213,000000,26.36,26.36,26.3599,26.3599,348,0
+AMJB.US,D,20240214,000000,26.4665,26.4665,26.4665,26.4665,23,0
+AMJB.US,D,20240215,000000,27.0136,27.0136,27.0136,27.0136,37,0
+AMJB.US,D,20240216,000000,27.3,27.3,27.1977,27.1977,2493,0
+AMJB.US,D,20240220,000000,25.84,27.4374,25.84,27.4374,1484,0
+AMJB.US,D,20240221,000000,27.7,27.7,27.5685,27.5685,2924,0
+AMJB.US,D,20240222,000000,27.83,27.8324,27.8299,27.8324,214,0
+AMJB.US,D,20240223,000000,27.95,27.95,27.9026,27.9026,2308,0
+AMJB.US,D,20240226,000000,27.91,27.91,27.7153,27.7153,1120,0
+AMJB.US,D,20240227,000000,27.7615,27.7615,27.7615,27.7615,6,0
+AMJB.US,D,20240228,000000,27.19,27.19,27.0732,27.0732,267,0
+AMJB.US,D,20240229,000000,27.23,27.23,27.175,27.218,595,0
+AMJB.US,D,20240301,000000,27.5836,27.5836,27.5836,27.5836,13,0
+AMJB.US,D,20240304,000000,27.61,27.61,27.54,27.5479,1333,0
+AMJB.US,D,20240305,000000,27.7342,27.7342,27.7342,27.7342,46,0
+AMJB.US,D,20240306,000000,29,31.9,27.99,28.0936,7400,0
+AMJB.US,D,20240307,000000,28.13,28.22,27.9873,27.9873,8859,0
+AMJB.US,D,20240308,000000,27.96,27.96,27.788,27.788,459,0
+AMJB.US,D,20240311,000000,27.67,27.8704,27.6517,27.8704,6865,0
+AMJB.US,D,20240312,000000,27.975,27.98,27.95,27.9748,2692,0
+AMJB.US,D,20240313,000000,28.07,28.08,27.9449,27.9449,21524,0
+AMJB.US,D,20240314,000000,27.51,27.51,27.51,27.51,322,0
+AMJB.US,D,20240315,000000,27.81,27.81,27.8071,27.8071,518,0
+AMJB.US,D,20240318,000000,27.91,27.91,27.8842,27.8842,385,0
+AMJB.US,D,20240319,000000,28.1,28.1,27.96,27.96,4975,0
+AMJB.US,D,20240320,000000,28.18,28.3,28.18,28.2715,768,0
+AMJB.US,D,20240321,000000,28.41,28.44,28.34,28.4104,61536,0
+AMJB.US,D,20240322,000000,29.83,31.26,28.22,28.2291,20717,0
+AMJB.US,D,20240325,000000,28.45,28.51,28.1115,28.1115,210054,0
+AMJB.US,D,20240326,000000,28.16,28.16,28.04,28.0699,26712,0
+AMJB.US,D,20240327,000000,28.2,28.2,28.134,28.1591,14765,0
+AMJB.US,D,20240328,000000,28.22,28.5,28.22,28.4965,20406,0
+AMJB.US,D,20240401,000000,29.18,30.62,28.4,28.58,111302,0
+AMJB.US,D,20240402,000000,28.67,28.7133,28.54,28.7133,48327,0
+AMJB.US,D,20240403,000000,29,29.01,28.94,28.9627,13384,0
+AMJB.US,D,20240404,000000,29.14,29.17,28.8454,28.8454,11956,0
+AMJB.US,D,20240405,000000,28.8,28.82,28.7262,28.7262,36988,0
+AMJB.US,D,20240408,000000,28.78,28.8,28.66,28.665,11973,0
+AMJB.US,D,20240409,000000,28.58,28.58,28.38,28.4319,362616,0
+AMJB.US,D,20240410,000000,28.38,28.39,28.1434,28.1434,156479,0
+AMJB.US,D,20240411,000000,28.13,28.13,27.94,28.0779,294214,0
+AMJB.US,D,20240412,000000,28.26,28.26,27.7332,27.7332,1558837,0
+AMJB.US,D,20240415,000000,28.41,28.41,27.292,27.292,951031,0
+AMJB.US,D,20240416,000000,27.08,27.15,27.035,27.0915,170322,0
+AMJB.US,D,20240417,000000,27.12,27.48,27.12,27.44,195916,0
+AMJB.US,D,20240418,000000,27.7,27.75,27.6345,27.6345,100011,0
+AMJB.US,D,20240419,000000,27.9499,28.26,27.92,27.98,146186,0
+AMJB.US,D,20240422,000000,28.21,28.29,28.185,28.29,112788,0
+AMJB.US,D,20240423,000000,28.3,28.42,28.3,28.3041,127956,0
+AMJB.US,D,20240424,000000,28.3,28.49,28.17,28.478,66044,0
+AMJB.US,D,20240425,000000,29.06,30.34,28.24,28.3852,11882,0
+AMJB.US,D,20240426,000000,28.43,28.46,28.2,28.4232,58203,0
+AMJB.US,D,20240429,000000,28.54,28.6126,28.54,28.6126,62549,0
+AMJB.US,D,20240430,000000,29.35,29.35,28.06,28.07,137012,0
+AMJB.US,D,20240501,000000,28,28,27.76,27.89,24270,0
+AMJB.US,D,20240502,000000,28.06,28.15,28.02,28.0227,11155,0
+AMJB.US,D,20240503,000000,28.1984,28.3316,28.1599,28.3316,26737,0
+AMJB.US,D,20240506,000000,28.53,28.53,28.36,28.45,92598,0
+AMJB.US,D,20240507,000000,28.6495,28.6495,28.48,28.562,11361,0
+AMJB.US,D,20240508,000000,28.57,28.76,28.5,28.7198,215691,0
+AMJB.US,D,20240509,000000,28.775,28.93,28.33,28.33,20649,0
+AMJB.US,D,20240510,000000,28.74,28.7496,28.37,28.5013,66177,0
+AMJB.US,D,20240513,000000,28.53,28.53,28.14,28.1516,24182,0
+AMJB.US,D,20240514,000000,28.16,28.46,28.16,28.4561,42696,0
+AMJB.US,D,20240515,000000,28.335,28.45,28.22,28.4253,23915,0
+AMJB.US,D,20240516,000000,28.69,28.69,28.21,28.23,100772,0
+AMJB.US,D,20240517,000000,28.29,28.65,28.16,28.65,130938,0
+AMJB.US,D,20240520,000000,28.565,28.84,28.5,28.84,371110,0
+AMJB.US,D,20240521,000000,28.67,28.77,28.55,28.64,31213,0
+AMJB.US,D,20240522,000000,28.34,28.36,28.06,28.06,42989,0
+AMJB.US,D,20240523,000000,28.2,28.21,27.79,27.8992,96651,0
+AMJB.US,D,20240524,000000,27.92,27.95,27.77,27.95,157120,0
+AMJB.US,D,20240528,000000,28.21,28.21,27.79,27.95,524485,0
+AMJB.US,D,20240529,000000,27.45,27.58,27.26,27.44,104845,0
+AMJB.US,D,20240530,000000,27.51,27.51,27.17,27.18,52121,0
+AMJB.US,D,20240531,000000,27.29,27.72,27.23,27.72,272599,0
+AMJB.US,D,20240603,000000,27.62,27.62,27.1,27.26,73709,0
+AMJB.US,D,20240604,000000,27.2,27.51,27,27.4,104767,0
+AMJB.US,D,20240605,000000,27.53,27.7097,27.2125,27.66,74167,0
+AMJB.US,D,20240606,000000,27.88,27.98,27.62,27.98,142065,0
+AMJB.US,D,20240607,000000,27.75,28.03,27.66,27.97,283740,0
+AMJB.US,D,20240610,000000,27.87,28.34,27.8601,28.2,207276,0
+AMJB.US,D,20240611,000000,28.19,28.28,28.04,28.12,285312,0
+AMJB.US,D,20240612,000000,28.13,28.19,27.93,27.93,13002,0
+AMJB.US,D,20240613,000000,27.83,27.9589,27.7804,27.82,43211,0
+AMJB.US,D,20240614,000000,27.7001,27.8,27.51,27.59,46402,0
+AMJB.US,D,20240617,000000,27.69,27.91,27.51,27.91,64221,0
+AMJB.US,D,20240618,000000,28.08,28.08,27.75,27.87,252484,0
+AMJB.US,D,20240620,000000,28.04,28.14,27.88,28.14,407579,0
+AMJB.US,D,20240621,000000,28.1072,28.2399,28.1072,28.18,148078,0
+AMJB.US,D,20240624,000000,28.16,28.72,28.16,28.72,181799,0
+AMJB.US,D,20240625,000000,28.5501,28.8,28.46,28.7299,97106,0
+AMJB.US,D,20240626,000000,28.58,28.78,28.55,28.7499,145801,0
+AMJB.US,D,20240627,000000,28.77,28.77,28.5809,28.76,104173,0
+AMJB.US,D,20240628,000000,28.63,29.03,28.62,28.94,88609,0
+AMJB.US,D,20240701,000000,29.62,29.62,28.81,28.89,145474,0
+AMJB.US,D,20240702,000000,29.21,29.3,29.01,29.14,177839,0
+AMJB.US,D,20240703,000000,28.91,29.41,28.91,29.31,23367,0
+AMJB.US,D,20240705,000000,29.245,29.245,28.92,28.9253,83954,0
+AMJB.US,D,20240708,000000,29.05,29.2,28.99,29.13,234869,0
+AMJB.US,D,20240709,000000,29.37,29.37,28.86,29.16,181309,0
+AMJB.US,D,20240710,000000,29.29,29.29,28.9101,29.09,47283,0
+AMJB.US,D,20240711,000000,29.0455,29.11,28.97,29.085,94318,0
+AMJB.US,D,20240712,000000,29.05,29.29,29.05,29.22,67993,0
+AMJB.US,D,20240715,000000,29.23,29.53,29.19,29.4097,140212,0
+AMJB.US,D,20240716,000000,29.29,29.6092,29.29,29.51,41393,0
+AMJB.US,D,20240717,000000,29.7791,29.84,29.59,29.64,65465,0
+AMJB.US,D,20240718,000000,29.76,29.87,29.67,29.7199,50578,0
+AMJB.US,D,20240719,000000,29.77,29.96,29.54,29.56,147741,0
+AMJB.US,D,20240722,000000,29.66,29.87,29.55,29.8,126770,0
+AMJB.US,D,20240723,000000,29.63,29.71,29.55,29.68,145036,0
+AMJB.US,D,20240724,000000,29.58,29.58,28.94,28.94,183890,0
+AMJB.US,D,20240725,000000,28.973,29.1394,28.79,28.81,22464,0
+AMJB.US,D,20240726,000000,28.9361,29.2,28.888,29.0236,102123,0
+AMJB.US,D,20240729,000000,29.06,29.06,28.77,28.9,134676,0
+AMJB.US,D,20240730,000000,28.89,29.15,28.78,29.03,116712,0
+AMJB.US,D,20240731,000000,29.21,29.31,28.9,28.92,37905,0
+AMJB.US,D,20240801,000000,29.3,29.3,28.53,28.8092,150327,0
+AMJB.US,D,20240802,000000,28.44,28.5,27.99,28.2423,143958,0
+AMJB.US,D,20240805,000000,27.08,27.69,27.0004,27.48,183836,0
+AMJB.US,D,20240806,000000,27.57,28.13,27.57,27.99,21755,0
+AMJB.US,D,20240807,000000,28.2399,28.42,27.7998,27.8581,24604,0
+AMJB.US,D,20240808,000000,27.68,28.22,27.68,28.14,39999,0
+AMJB.US,D,20240809,000000,28.51,28.51,27.71,27.8996,50723,0
+AMJB.US,D,20240812,000000,27.96,27.96,27.33,27.34,263295,0
+AMJB.US,D,20240813,000000,27.58,27.58,27.1541,27.285,129405,0
+AMJB.US,D,20240814,000000,27.41,27.9,27.39,27.9,76449,0
+AMJB.US,D,20240815,000000,28.02,28.3,28.02,28.17,27150,0
+AMJB.US,D,20240816,000000,28.35,28.75,28.315,28.72,51559,0
+AMJB.US,D,20240819,000000,28.98,29.03,28.67,28.92,108863,0
+AMJB.US,D,20240820,000000,28.77,28.77,28.43,28.47,113682,0
+AMJB.US,D,20240821,000000,28.4792,28.6099,28.41,28.4546,50561,0
+AMJB.US,D,20240822,000000,28.62,28.62,28.47,28.48,255766,0
+AMJB.US,D,20240823,000000,28.727,28.86,28.699,28.81,118103,0
+AMJB.US,D,20240826,000000,29,29,28.86,28.86,26550,0
+AMJB.US,D,20240827,000000,28.77,28.89,28.51,28.56,19927,0
+AMJB.US,D,20240828,000000,28.0099,28.0099,27.741,27.81,29905,0
+AMJB.US,D,20240829,000000,28.185,28.51,28.147,28.43,103705,0
+AMJB.US,D,20240830,000000,28.2,28.59,28.2,28.5707,34778,0
+AMJB.US,D,20240903,000000,28.74,28.74,28,28.18,32936,0
+AMJB.US,D,20240904,000000,28.11,28.43,28.07,28.14,35515,0
+AMJB.US,D,20240905,000000,28.1,28.37,28.1,28.14,40359,0
+AMJB.US,D,20240906,000000,28.02,28.33,27.91,28.01,63118,0
+AMJB.US,D,20240909,000000,28.1597,28.1597,27.98,28.04,42044,0
+AMJB.US,D,20240910,000000,28.22,28.27,27.83,28.08,1634231,0
+AMJB.US,D,20240911,000000,28.05,28.329,27.96,28.08,78168,0
+AMJB.US,D,20240912,000000,28.42,28.52,28.39,28.39,145215,0
+AMJB.US,D,20240913,000000,28.69,28.69,28.53,28.69,27696,0
+AMJB.US,D,20240916,000000,28.77,28.97,28.726,28.82,48665,0
+AMJB.US,D,20240917,000000,28.96,29.0559,28.8,28.89,21381,0
+AMJB.US,D,20240918,000000,29,29,28.69,28.71,54189,0
+AMJB.US,D,20240919,000000,28.82,28.82,28.53,28.61,95518,0
+AMJB.US,D,20240920,000000,28.43,28.5992,28.43,28.49,49769,0
+AMJB.US,D,20240923,000000,28.81,28.9699,28.5,28.89,50732,0
+AMJB.US,D,20240924,000000,29,29,28.7301,28.94,68050,0
+AMJB.US,D,20240925,000000,28.775,28.775,28.59,28.73,42572,0
+AMJB.US,D,20240926,000000,28.54,28.54,28.14,28.16,64372,0
+AMJB.US,D,20240927,000000,28.36,28.46,28.2301,28.38,46324,0
+AMJB.US,D,20240930,000000,28.36,28.575,28.23,28.46,49242,0
+AMJB.US,D,20241001,000000,28.29,28.74,28.29,28.6931,60559,0
+AMJB.US,D,20241002,000000,28.67,28.87,28.5031,28.6322,20842,0
+AMJB.US,D,20241003,000000,28.51,28.91,28.51,28.78,35747,0
+AMJB.US,D,20241004,000000,29,29.0061,28.8,28.93,29228,0
+AMJB.US,D,20241007,000000,28.99,29.045,28.77,28.95,22002,0
+AMJB.US,D,20241008,000000,28.64,28.69,28.5316,28.67,37640,0
+AMJB.US,D,20241009,000000,28.4535,28.81,28.4535,28.8,33121,0
+AMJB.US,D,20241010,000000,28.95,28.95,28.81,28.89,15958,0
+AMJB.US,D,20241011,000000,28.95,29.02,28.89,28.9,29472,0
+AMJB.US,D,20241014,000000,29.17,29.17,28.84,29.07,45163,0
+AMJB.US,D,20241015,000000,28.74,28.74,28.52,28.52,24735,0
+AMJB.US,D,20241016,000000,28.92,28.92,28.66,28.83,19788,0
+AMJB.US,D,20241017,000000,28.755,28.755,28.49,28.59,15517,0
+AMJB.US,D,20241018,000000,28.539,28.54,28.36,28.54,18129,0
+AMJB.US,D,20241021,000000,28.44,28.5771,28.16,28.16,25712,0
+AMJB.US,D,20241022,000000,28.23,28.3795,28.23,28.3673,29458,0
+AMJB.US,D,20241023,000000,28.26,28.43,28.23,28.38,20593,0
+AMJB.US,D,20241024,000000,28.35,28.49,28.35,28.38,226725,0
+AMJB.US,D,20241025,000000,28.44,28.54,28.34,28.35,33292,0
+AMJB.US,D,20241028,000000,28.21,28.3,28.14,28.3,26260,0
+AMJB.US,D,20241029,000000,28.16,28.43,28.06,28.43,17338,0
+AMJB.US,D,20241030,000000,28.32,28.3515,28.19,28.19,15581,0
+AMJB.US,D,20241031,000000,28.1705,28.2384,28.11,28.11,29874,0
+AMJB.US,D,20241101,000000,28.3,28.3,28.09,28.17,66781,0
+AMJB.US,D,20241104,000000,28.13,28.36,28.13,28.13,22256,0
+AMJB.US,D,20241105,000000,28.48,28.79,28.44,28.62,21479,0
+AMJB.US,D,20241106,000000,29.3,29.5,29.14,29.34,37870,0
+AMJB.US,D,20241107,000000,29.4,29.57,29.225,29.3,33548,0
+AMJB.US,D,20241108,000000,29.3,29.31,29.09,29.16,92254,0
+AMJB.US,D,20241111,000000,29.1364,29.35,29.1364,29.18,27958,0
+AMJB.US,D,20241112,000000,29.2384,29.295,28.94,29.08,31383,0
+AMJB.US,D,20241113,000000,29.08,29.236,29.0257,29.18,31901,0
+AMJB.US,D,20241114,000000,29.22,29.47,29.04,29.47,44688,0
+AMJB.US,D,20241115,000000,29.44,29.79,29.44,29.61,46665,0
+AMJB.US,D,20241118,000000,29.7623,29.99,29.6883,29.93,36448,0
+AMJB.US,D,20241119,000000,29.88,30.17,29.77,30.17,48966,0
+AMJB.US,D,20241120,000000,30.0606,30.21,29.95,30.21,16492,0
+AMJB.US,D,20241121,000000,30.333,30.67,30.333,30.54,37124,0
+AMJB.US,D,20241122,000000,30.68,30.999,30.6,30.94,105737,0
+AMJB.US,D,20241125,000000,31.08,31.08,30.55,30.83,53723,0
+AMJB.US,D,20241126,000000,30.95,31.13,30.8455,30.94,141585,0
+AMJB.US,D,20241127,000000,30.9713,31.6099,30.9,31.57,33690,0
+AMJB.US,D,20241129,000000,31.3,31.8,31.3,31.63,28187,0
+AMJB.US,D,20241202,000000,31.56,31.56,31.09,31.35,49452,0
+AMJB.US,D,20241203,000000,31.3499,31.49,31.07,31.32,29755,0
+AMJB.US,D,20241204,000000,31.32,31.48,30.61,30.67,58123,0
+AMJB.US,D,20241205,000000,30.76,31.04,30.6,30.9,25348,0
+AMJB.US,D,20241206,000000,30.89,31.16,30.565,30.67,48182,0
+AMJB.US,D,20241209,000000,30.9699,30.98,30.22,30.28,65674,0
+AMJB.US,D,20241210,000000,30.34,30.46,29.83,30.15,27831,0
+AMJB.US,D,20241211,000000,30.06,30.35,30.03,30.25,43215,0
+AMJB.US,D,20241212,000000,30.45,30.47,30.2104,30.31,47961,0
+AMJB.US,D,20241213,000000,30.1901,30.28,30.14,30.26,50582,0
+AMJB.US,D,20241216,000000,30.15,30.39,29.58,29.58,115256,0
+AMJB.US,D,20241217,000000,29.34,29.49,29.2136,29.4,40907,0
+AMJB.US,D,20241218,000000,29.36,29.64,28.57,28.73,54903,0
+AMJB.US,D,20241219,000000,29.09,29.13,28.59,28.76,98671,0
+AMJB.US,D,20241220,000000,28.83,29.12,28.7045,29.11,116990,0
+AMJB.US,D,20241223,000000,28.85,29.35,28.8,29.17,83302,0
+AMJB.US,D,20241224,000000,29.27,29.7,29.27,29.68,39579,0
+AMJB.US,D,20241226,000000,29.64,29.64,29.142,29.33,42679,0
+AMJB.US,D,20241227,000000,29.2854,29.33,29,29.33,65676,0
+AMJB.US,D,20241230,000000,29.1,29.4266,28.9825,29.2539,75346,0
+AMJB.US,D,20241231,000000,29.35,29.63,29.32,29.51,88446,0
+AMJB.US,D,20250102,000000,29.7039,29.97,29.48,29.97,44867,0
+AMJB.US,D,20250103,000000,29.95,30.07,29.83,30.01,50965,0
+AMJB.US,D,20250106,000000,30.12,30.1288,29.89,30.06,38968,0
+AMJB.US,D,20250107,000000,30.05,30.05,29.81,29.96,31413,0
+AMJB.US,D,20250108,000000,30.1,30.46,29.97,30.46,109821,0
+AMJB.US,D,20250110,000000,30.55,30.7,30.01,30.06,62407,0
+AMJB.US,D,20250113,000000,30.2211,30.5836,29.99,30.45,67145,0
+AMJB.US,D,20250114,000000,30.59,31.41,30.59,31.37,74067,0
+AMJB.US,D,20250115,000000,31.52,31.5517,31.26,31.45,54497,0
+AMJB.US,D,20250116,000000,31.48,32.06,31.43,32.06,60269,0
+AMJB.US,D,20250117,000000,31.805,32.12,31.73,32.12,246084,0
+AMJB.US,D,20250121,000000,32.2,32.6966,32.12,32.62,39881,0
+AMJB.US,D,20250122,000000,32.5,32.73,32.21,32.23,71443,0
+AMJB.US,D,20250123,000000,32.38,32.48,32.1,32.28,24221,0
+AMJB.US,D,20250124,000000,32.39,32.47,32.24,32.3,94142,0
+AMJB.US,D,20250127,000000,31.8,32.39,31.25,31.56,48723,0
+AMJB.US,D,20250128,000000,31.635,32.07,31.5178,32.07,31539,0
+AMJB.US,D,20250129,000000,32.13,32.29,31.83,32.09,46303,0
+AMJB.US,D,20250130,000000,32.35,32.66,31.91,31.91,58192,0
+AMJB.US,D,20250131,000000,32.39,32.61,31.999,32.1,200309,0
+AMJB.US,D,20250203,000000,31.64,32.53,31.36,32.42,95707,0
+AMJB.US,D,20250204,000000,32.53,32.88,32.31,32.87,93526,0
+AMJB.US,D,20250205,000000,32.87,33.17,32.87,33.06,36973,0
+AMJB.US,D,20250206,000000,32.96,32.97,32.45,32.65,91202,0
+AMJB.US,D,20250207,000000,32.39,32.6241,32.27,32.3,77618,0
+AMJB.US,D,20250210,000000,32.75,33.011,32.51,32.73,30997,0
+AMJB.US,D,20250211,000000,32.16,32.65,32.13,32.33,75112,0
+AMJB.US,D,20250212,000000,32.18,32.2013,31.805,31.97,50905,0
+AMJB.US,D,20250213,000000,31.98,32.51,31.98,32.43,38684,0
+AMJB.US,D,20250214,000000,32.655,32.935,32.65,32.69,40694,0
+AMJB.US,D,20250218,000000,32.8315,33.269,32.8315,33.24,120553,0
+AMJB.US,D,20250219,000000,33.23,33.4,32.99,33.19,76826,0
+AMJB.US,D,20250220,000000,32.8944,33.28,32.7329,33.27,140691,0
+AMJB.US,D,20250221,000000,32.9822,33.26,32.6,32.87,43507,0
+AMJB.US,D,20250224,000000,32.7,32.74,32.28,32.74,26525,0
+AMJB.US,D,20250225,000000,32.25,32.56,32.1,32.5,48051,0
+AMJB.US,D,20250226,000000,32.55,32.64,32.32,32.63,20702,0
+AMJB.US,D,20250227,000000,32.52,32.87,32.41,32.41,88975,0
+AMJB.US,D,20250228,000000,32.51,33.025,32.46,32.99,24550,0
+AMJB.US,D,20250303,000000,32.65,32.75,32.1873,32.35,39103,0
+AMJB.US,D,20250304,000000,32.01,32.01,31.4,31.69,57320,0
+AMJB.US,D,20250305,000000,31.52,31.53,30.95,31.37,45948,0
+AMJB.US,D,20250306,000000,31.06,31.28,30.68,30.94,80959,0
+AMJB.US,D,20250307,000000,30.92,31.55,30.78,31.28,37147,0
+AMJB.US,D,20250310,000000,31,31.67,30.97,31.4,78457,0
+AMJB.US,D,20250311,000000,31.6101,31.8199,31.23,31.55,67866,0
+AMJB.US,D,20250312,000000,31.65,31.91,31.56,31.71,223227,0
+AMJB.US,D,20250313,000000,31.7574,31.7793,31.37,31.51,37831,0
+AMJB.US,D,20250314,000000,31.8,32.1936,31.69,32.02,56059,0
+AMJB.US,D,20250317,000000,32.28,32.83,32.28,32.59,54937,0
+AMJB.US,D,20250318,000000,32.87,32.87,32.59,32.63,39030,0
+AMJB.US,D,20250319,000000,32.83,32.92,32.64,32.76,22888,0
+AMJB.US,D,20250320,000000,32.79,32.8229,32.61,32.655,11215,0
+AMJB.US,D,20250321,000000,32.4208,32.4604,32.27,32.35,43048,0
+AMJB.US,D,20250324,000000,32.5899,32.6,32.42,32.47,54975,0
+AMJB.US,D,20250325,000000,32.6722,32.7911,32.4366,32.66,23699,0
+AMJB.US,D,20250326,000000,32.8096,32.9659,32.62,32.79,44500,0
+AMJB.US,D,20250327,000000,32.69,32.7413,32.57,32.63,44941,0
+AMJB.US,D,20250328,000000,32.57,32.64,32.38,32.62,24504,0
+AMJB.US,D,20250331,000000,32.53,32.73,32.3,32.48,36484,0
+AMJB.US,D,20250401,000000,32.3871,32.81,32.3218,32.79,21739,0
+AMJB.US,D,20250402,000000,32.8,33.076,32.73,32.98,50109,0
+AMJB.US,D,20250403,000000,32.25,32.34,31.71,31.82,60271,0
+AMJB.US,D,20250404,000000,30.88,30.88,28.8367,28.88,54708,0
+AMJB.US,D,20250407,000000,27.2972,28.96,27.15,28.03,169630,0
+AMJB.US,D,20250408,000000,29.09,29.26,27.17,27.38,75471,0
+AMJB.US,D,20250409,000000,27.138,29.1535,26.645,28.98,108767,0
+AMJB.US,D,20250410,000000,28.36,28.47,27.36,27.91,110987,0
+AMJB.US,D,20250411,000000,27.95,28.42,27.31,28.35,150168,0
+AMJB.US,D,20250414,000000,29,29.39,28.85,29.39,24748,0
+AMJB.US,D,20250415,000000,29.8394,29.8394,29.5082,29.81,41961,0
+AMJB.US,D,20250416,000000,29.8962,29.965506,29.48,29.53,132784,0
+AMJB.US,D,20250417,000000,29.99,30.3109,29.88,29.92,47782,0
+AMJB.US,D,20250421,000000,29.4407,29.4407,28.82,29.21,28197,0
+AMJB.US,D,20250422,000000,29.58,29.94,29.49,29.94,23234,0
+AMJB.US,D,20250423,000000,30.14,30.27,29.82,29.92,100439,0
+AMJB.US,D,20250424,000000,30.12,30.61,30.1,30.49,28039,0
+AMJB.US,D,20250425,000000,30.6,30.73,30.18,30.63,25834,0
+AMJB.US,D,20250428,000000,30.4338,30.59,30.22,30.46,13802,0
+AMJB.US,D,20250429,000000,30.415,30.4766,30.26,30.3439,157818,0
+AMJB.US,D,20250430,000000,29.6194,29.86,29.39,29.77,42916,0
+AMJB.US,D,20250501,000000,29.88,29.95,29.32,29.32,111732,0
+AMJB.US,D,20250502,000000,29.82,29.85,29.64,29.75,34319,0
+AMJB.US,D,20250505,000000,29.36,29.36,29.13,29.1574,36515,0
+AMJB.US,D,20250506,000000,29.055,29.15,28.78,28.88,54227,0
+AMJB.US,D,20250507,000000,29.14,29.63,29.01,29.63,81189,0
+AMJB.US,D,20250508,000000,29.66,29.8,29.43,29.48,43609,0
+AMJB.US,D,20250509,000000,29.7,29.82,29.58,29.75,37627,0
+AMJB.US,D,20250512,000000,30.1,30.24,29.9501,30.09,83988,0
+AMJB.US,D,20250513,000000,30.53,30.97,30.4414,30.89,37714,0
+AMJB.US,D,20250514,000000,30.67,30.97,30.6301,30.94,33762,0
+AMJB.US,D,20250515,000000,30.87,31.17,30.746,31.17,62641,0
+AMJB.US,D,20250516,000000,31.23,31.2515,30.8242,31.12,17532,0
+AMJB.US,D,20250519,000000,30.7247,30.88,30.6,30.88,30659,0
+AMJB.US,D,20250520,000000,30.8811,30.96,30.74,30.82,25053,0
+AMJB.US,D,20250521,000000,30.66,30.66,30.38,30.48,52719,0
+AMJB.US,D,20250522,000000,30.18,30.4778,30.1,30.37,47888,0
+AMJB.US,D,20250523,000000,30.49,30.56,30.293476,30.45,205775,0
+AMJB.US,D,20250527,000000,30.72,31,30.61,31,45430,0
+AMJB.US,D,20250528,000000,30.77,30.9,30.57,30.57,35328,0
+AMJB.US,D,20250529,000000,30.08,30.37,29.74,29.9,27672,0
+AMJB.US,D,20250530,000000,29.84,29.86,29.59,29.59,20717,0
+AMJB.US,D,20250602,000000,29.74,29.98,29.68,29.98,21036,0
+AMJB.US,D,20250603,000000,29.88,30.43,29.88,30.43,7885,0
+AMJB.US,D,20250604,000000,30.37,30.4832,29.8,29.83,16330,0
+AMJB.US,D,20250605,000000,29.83,30.1282,29.83,29.97,24557,0
+AMJB.US,D,20250606,000000,30.2,30.45,30.15,30.45,29465,0
+AMJB.US,D,20250609,000000,30.36,30.43,30.12,30.2,49528,0
+AMJB.US,D,20250610,000000,30.46,30.49,30.255,30.38,22767,0
+AMJB.US,D,20250611,000000,30.3401,30.64,30.3401,30.53,22616,0
+AMJB.US,D,20250612,000000,30.57,30.9,30.4603,30.9,11026,0
+AMJB.US,D,20250613,000000,30.8176,30.91,30.595,30.77,31871,0
+AMJB.US,D,20250616,000000,30.77,30.81,30.3,30.54,24878,0
+AMJB.US,D,20250617,000000,30.71,30.79,30.24,30.24,16576,0
+AMJB.US,D,20250618,000000,30.35,30.54,30.3104,30.45,19643,0
+AMJB.US,D,20250620,000000,30.5852,30.5852,30.35,30.58,26996,0
+AMJB.US,D,20250623,000000,30.79,30.79,30.07,30.34,52342,0
+AMJB.US,D,20250624,000000,30.1971,30.49,30.12,30.25,56691,0
+AMJB.US,D,20250625,000000,30.187,30.46,29.81,29.87,40823,0
+AMJB.US,D,20250626,000000,29.915,30.42,29.915,30.32,24271,0
+AMJB.US,D,20250627,000000,30.4201,30.64,30.2772,30.49,52048,0
+AMJB.US,D,20250630,000000,30.3638,30.4978,30.26,30.26,45496,0
+AMJB.US,D,20250701,000000,30.16,30.54,30,30.1,160630,0
+AMJB.US,D,20250702,000000,30.0818,30.55,30.04,30.54,37808,0
+AMJB.US,D,20250703,000000,30.5167,30.56,30.36,30.5448,14659,0
+AMJB.US,D,20250707,000000,30.34,30.54,30.11,30.3,63634,0
+AMJB.US,D,20250708,000000,30.255,30.479,30.15,30.45,58199,0
+AMJB.US,D,20250709,000000,30.385,30.4,30.2,30.33,42135,0
+AMJB.US,D,20250710,000000,30.22,30.39,30.22,30.33,34468,0
+AMJB.US,D,20250711,000000,30.34,30.523,30.2975,30.48,22200,0
+AMJB.US,D,20250714,000000,30.39,30.58,30.32,30.58,15923,0
+AMJB.US,D,20250715,000000,30.27,30.4,30.08,30.4,18547,0
+AMJB.US,D,20250716,000000,30.01,30.29,30.01,30.17,16384,0
+AMJB.US,D,20250717,000000,30.2,30.219,30,30.11,175162,0
+AMJB.US,D,20250718,000000,30.35,30.685,30.34,30.612,25209,0
+AMJB.US,D,20250721,000000,30.38,30.38,30.026,30.145,89536,0
+AMJB.US,D,20250722,000000,30.14,30.39,30.05,30.05,27862,0
+AMJB.US,D,20250723,000000,30.21,30.38,30.2001,30.26,38938,0
+AMJB.US,D,20250724,000000,30.3201,30.595,30.18,30.56,51579,0
+AMJB.US,D,20250725,000000,30.605,30.6584,30.4897,30.6,26130,0
+AMJB.US,D,20250728,000000,30.61,30.61,30.4435,30.5,43538,0
+AMJB.US,D,20250729,000000,30.66,31.03,30.66,30.97,31499,0
+AMJB.US,D,20250730,000000,30.94,31.1699,30.895,30.96,222287,0
+AMJB.US,D,20250731,000000,31.21,31.44,30.89,31.12,62540,0
+AMJB.US,D,20250801,000000,31,31,30.685,30.75,43761,0
+AMJB.US,D,20250804,000000,31.01,31.13,30.53,30.53,33579,0
+AMJB.US,D,20250805,000000,31.0417,31.18,30.495,30.78,59949,0
+AMJB.US,D,20250806,000000,30.83,31.15,30.63,30.72,37595,0
+AMJB.US,D,20250807,000000,30.875,30.8756,30.4,30.45,26144,0
+AMJB.US,D,20250808,000000,30.5,30.9233,30.47,30.5944,29233,0
+AMJB.US,D,20250811,000000,30.47,30.657,30.21,30.2161,37842,0
+AMJB.US,D,20250812,000000,30.3895,30.485,30.22,30.46,32086,0
+AMJB.US,D,20250813,000000,30.65,30.88,30.55,30.83,12361,0
+AMJB.US,D,20250814,000000,30.75,30.85,30.545,30.69,19511,0
+AMJB.US,D,20250815,000000,30.78,30.88,30.64,30.64,13770,0
+AMJB.US,D,20250818,000000,30.52,30.6699,30.28,30.65,20802,0
+AMJB.US,D,20250819,000000,30.6,30.6599,30.42,30.42,19885,0
+AMJB.US,D,20250820,000000,30.59,30.69,30.4354,30.69,29532,0
+AMJB.US,D,20250821,000000,30.74,30.8425,30.68,30.75,14203,0
+AMJB.US,D,20250822,000000,30.8212,31.02,30.75,30.77,40843,0
+AMJB.US,D,20250825,000000,30.84,30.84,30.67,30.73,15955,0
+AMJB.US,D,20250826,000000,30.6494,30.75,30.5,30.75,30448,0
+AMJB.US,D,20250827,000000,30.5967,30.88,30.5967,30.87,22934,0
+AMJB.US,D,20250828,000000,30.31,30.6,30.2741,30.6,19113,0
+AMJB.US,D,20250829,000000,30.6,30.73,30.54,30.67,12285,0
+AMJB.US,D,20250902,000000,30.34,30.64,30.31,30.43,35287,0
+AMJB.US,D,20250903,000000,30.425,30.54,30.17,30.22,13118,0
+AMJB.US,D,20250904,000000,30.4,30.4,30.23,30.26,21526,0
+AMJB.US,D,20250905,000000,30.23,30.23,29.84,30.15,30462,0
+AMJB.US,D,20250908,000000,30.0888,30.24,29.74,29.97,21639,0
+AMJB.US,D,20250909,000000,30.0798,30.125,29.93,30.09,70754,0
+AMJB.US,D,20250910,000000,30.09,30.28,29.83,29.83,35606,0
+AMJB.US,D,20250911,000000,29.9299,30.13,29.73,30.13,25490,0
+AMJB.US,D,20250912,000000,30.0629,30.1,29.91,29.98,74591,0
+AMJB.US,D,20250915,000000,30.04,30.0957,29.89,29.89,25139,0
+AMJB.US,D,20250916,000000,30.03,30.1499,29.985,30.07,14124,0
+AMJB.US,D,20250917,000000,30.18,30.19,30.03,30.106,20977,0
+AMJB.US,D,20250918,000000,30.2219,30.28,30.1238,30.16,17158,0
+AMJB.US,D,20250919,000000,30.03,30.03,29.481,29.6,21797,0
+AMJB.US,D,20250922,000000,29.3252,29.3585,29.1,29.1,19167,0
+AMJB.US,D,20250923,000000,29.2183,29.5,29.2183,29.5,30779,0
+AMJB.US,D,20250924,000000,29.5852,29.8365,29.5852,29.72,37289,0
+AMJB.US,D,20250925,000000,29.76,29.935,29.76,29.92,14379,0
+AMJB.US,D,20250926,000000,30.01,30.34,29.886,29.886,16246,0
+AMJB.US,D,20250929,000000,30,30.04,29.33,29.48,22261,0
+AMJB.US,D,20250930,000000,29.46,29.52,29.25,29.52,17193,0
+AMJB.US,D,20251001,000000,29.51,29.54,29.33,29.33,161216,0
+AMJB.US,D,20251002,000000,29.5,29.51,29.1,29.1,65366,0
+AMJB.US,D,20251003,000000,29.34,29.5005,29.216,29.23,64574,0
+AMJB.US,D,20251006,000000,29.26,29.2854,28.9,29.1,28052,0
+AMJB.US,D,20251007,000000,28.935,29.06,28.8284,29.01,33268,0
+AMJB.US,D,20251008,000000,29.09,29.095,28.9265,29.07,46792,0
+AMJB.US,D,20251009,000000,29,29,28.53,28.56,21637,0
+AMJB.US,D,20251010,000000,28.5499,28.5977,28,28.04,61776,0
+AMJB.US,D,20251013,000000,28.1899,28.52,28.13,28.52,34999,0
+AMJB.US,D,20251014,000000,28.18,28.5,28.09,28.43,28893,0
+AMJB.US,D,20251015,000000,28.66,28.805,28.585,28.72,29213,0
+AMJB.US,D,20251016,000000,28.76,28.77,28.35,28.4256,30828,0
+AMJB.US,D,20251017,000000,28.4636,28.5,28.31,28.48,38611,0
+AMJB.US,D,20251020,000000,28.7574,28.9749,28.69,28.83,61710,0
+AMJB.US,D,20251021,000000,28.8,28.93,28.7853,28.92,81414,0
+AMJB.US,D,20251022,000000,28.8,29.2822,28.8,29.2,23465,0
+AMJB.US,D,20251023,000000,29.36,29.42,29.245,29.34,45918,0
+AMJB.US,D,20251024,000000,29.34,29.455,29.24,29.34,31640,0
+AMJB.US,D,20251027,000000,29.3077,29.46,29.29,29.29,46429,0
+AMJB.US,D,20251028,000000,29.38,29.5,29.3457,29.37,16532,0
+AMJB.US,D,20251029,000000,29.4416,29.47,29.13,29.14,21858,0
+AMJB.US,D,20251030,000000,29.3215,29.47,29.28,29.47,53357,0
+AMJB.US,D,20251031,000000,29.437,29.55,29.225,29.37,57542,0
+AMJB.US,D,20251103,000000,29.21,29.41,29.04,29.41,34975,0
+AMJB.US,D,20251104,000000,29.11,29.25,29.07,29.21,34046,0
+AMJB.US,D,20251105,000000,29.21,29.64,29.21,29.56,37755,0
+AMJB.US,D,20251106,000000,29.79,29.9,29.57,29.9,171413,0
+AMJB.US,D,20251107,000000,29.5715,29.95,29.48,29.95,58531,0
+AMJB.US,D,20251110,000000,29.8428,30.0532,29.64,29.98,54519,0
+AMJB.US,D,20251111,000000,30.065,30.24,29.99,30.23,90343,0
+AMJB.US,D,20251112,000000,30.13,30.1688,29.91,30.05,74917,0
+AMJB.US,D,20251113,000000,30.12,30.19,29.8501,30.05,118480,0
+AMJB.US,D,20251114,000000,29.9545,30.5984,29.9545,30.47,58361,0
+AMJB.US,D,20251117,000000,30.523,30.6699,30.2222,30.26,19690,0
+AMJB.US,D,20251118,000000,30.31,30.36,30.06,30.26,143761,0
+AMJB.US,D,20251119,000000,30.12,30.4,30,30.25,46540,0
+AMJB.US,D,20251120,000000,30.55,30.63,30.07,30.2,54894,0
+AMJB.US,D,20251121,000000,30.31,30.5177,30.17,30.47,25646,0
+AMJB.US,D,20251124,000000,30.2801,30.4379,30.16,30.3,60203,0
+AMJB.US,D,20251125,000000,30.4,30.58,30.35,30.51,49861,0
+AMJB.US,D,20251126,000000,30.825,30.9655,30.745,30.745,12394,0
+AMJB.US,D,20251128,000000,31.047,31.1,30.72,31.06,11188,0
+AMJB.US,D,20251201,000000,30.6454,30.71,30.37,30.71,121132,0
+AMJB.US,D,20251202,000000,30.69,30.69,30,30,86196,0
+AMJB.US,D,20251203,000000,30.3,30.5882,30.04,30.47,39665,0
+AMJB.US,D,20251204,000000,30.6815,30.79,30.66,30.7,15086,0
+AMJB.US,D,20251205,000000,30.7761,30.936,30.62,30.62,29212,0
+AMJB.US,D,20251208,000000,30.69,30.75,30.43,30.43,20091,0
+AMJB.US,D,20251209,000000,30.67,30.8,29.8,29.8,37735,0
+AMJB.US,D,20251210,000000,30.3228,30.49,30.08,30.34,76058,0
+AMJB.US,D,20251211,000000,30.38,30.38,30.22,30.36,12082,0
+AMJB.US,D,20251212,000000,30.36,30.3799,30.16,30.19,23662,0
+AMJB.US,D,20251215,000000,30.17,30.46,30.1374,30.29,33178,0
+AMJB.US,D,20251216,000000,30.0695,30.11,29.71,29.72,44452,0
+AMJB.US,D,20251217,000000,29.9604,30.05,29.77,29.94,42008,0
+AMJB.US,D,20251218,000000,30.05,30.126,29.73,29.79,43509,0
+AMJB.US,D,20251219,000000,29.93,29.9799,29.65,29.65,33570,0
+AMJB.US,D,20251222,000000,29.8599,30,29.76,29.92,20039,0
+AMJB.US,D,20251223,000000,29.96,30.1284,29.87,30.04,133501,0
+AMJB.US,D,20251224,000000,30.12,30.2051,30.05,30.05,37692,0
+AMJB.US,D,20251226,000000,30.02,30.02,29.7746,29.81,353744,0
+AMJB.US,D,20251229,000000,30.069,30.11,29.78,29.78,179040,0
+AMJB.US,D,20251230,000000,29.9993,30.12,29.84,29.84,162156,0
+AMJB.US,D,20251231,000000,30.04,30.11,29.83,29.91,61676,0
+AMJB.US,D,20260102,000000,29.835,30.35,29.81,30.22,101685,0
+AMJB.US,D,20260105,000000,30.325,30.335,29.93,30.27,43191,0
+AMJB.US,D,20260106,000000,30.3,30.31,29.77,29.83,107097,0
+AMJB.US,D,20260107,000000,29.83,29.93,29.68,29.72,40207,0
+AMJB.US,D,20260108,000000,29.9101,30.41,29.9101,30.27,18371,0
+AMJB.US,D,20260109,000000,30.55,30.68,30.28,30.61,38359,0
+AMJB.US,D,20260112,000000,30.7,30.97,30.6846,30.915,35129,0
+AMJB.US,D,20260113,000000,31.05,31.4698,31.0116,31.44,32318,0
+AMJB.US,D,20260114,000000,31.59,31.7,31.47,31.4738,40391,0
+AMJB.US,D,20260115,000000,31.26,31.55,31.22,31.48,22635,0
+AMJB.US,D,20260116,000000,31.52,31.79,31.52,31.79,17139,0
+AMJB.US,D,20260120,000000,31.5,31.755,31.37,31.42,36829,0
+AMJB.US,D,20260121,000000,31.89,31.99,31.46,31.46,50125,0
+AMJB.US,D,20260122,000000,31.73,31.9,31.43,31.9,21892,0
+AMJB.US,D,20260123,000000,31.91,32,31.59,31.79,26509,0
+AMJB.US,D,20260126,000000,31.85,31.87,31.68,31.87,14775,0
+AMJB.US,D,20260127,000000,31.99,32.33,31.92,32.33,36324,0
+AMJB.US,D,20260128,000000,32.3052,32.51,32.21,32.51,60033,0
+AMJB.US,D,20260129,000000,32.74,32.79,32.52,32.79,36156,0
+AMJB.US,D,20260130,000000,32.515,32.78,31.9001,32.52,15515,0
+AMJB.US,D,20260202,000000,32.1,32.41,32.1,32.27,109200,0
+AMJB.US,D,20260203,000000,32.4,32.75,32.315,32.75,34242,0
+AMJB.US,D,20260204,000000,32.67,33.1,32.61,33.1,28134,0
+AMJB.US,D,20260205,000000,32.22,33.11,32.22,33.11,15360,0
+AMJB.US,D,20260206,000000,32.9973,33.11,32.88,33.11,27765,0
+AMJB.US,D,20260209,000000,33.1257,33.28,32.86,33.24,38160,0
+AMJB.US,D,20260210,000000,32.9801,33.44,32.9801,33.41,26903,0
+AMJB.US,D,20260211,000000,33.5211,33.751,33.5,33.67,46869,0
+AMJB.US,D,20260212,000000,33.79,33.87,33.35,33.52,31863,0
+AMJB.US,D,20260213,000000,33.54,34.34,33.45,34.34,93976,0
+AMJB.US,D,20260217,000000,33.945,34.34,33.83,34.13,28434,0
+AMJB.US,D,20260218,000000,34.55,34.61,34.25,34.25,78485,0
diff --git a/daily/us/nyse stocks/1/ampx-ws.us.txt b/daily/us/nyse stocks/1/ampx-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fd8d330aa50533d65e638b5184f02c0dd1bc2de
--- /dev/null
+++ b/daily/us/nyse stocks/1/ampx-ws.us.txt	
@@ -0,0 +1,799 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPX-WS.US,D,20220916,000000,0.5,0.6361,0.445,0.445,2214088,0
+AMPX-WS.US,D,20220919,000000,0.4399,0.44,0.3216,0.385,341039,0
+AMPX-WS.US,D,20220920,000000,0.321,0.5,0.321,0.422,1393661,0
+AMPX-WS.US,D,20220921,000000,0.4199,0.42,0.33,0.384799,279466,0
+AMPX-WS.US,D,20220922,000000,0.369301,0.419,0.364499,0.38,209842,0
+AMPX-WS.US,D,20220923,000000,0.38,0.4574,0.36,0.4003,616371,0
+AMPX-WS.US,D,20220926,000000,0.43,0.43,0.35,0.3601,478626,0
+AMPX-WS.US,D,20220927,000000,0.399,0.4,0.35,0.35,225004,0
+AMPX-WS.US,D,20220928,000000,0.3499,0.36,0.2804,0.31,243258,0
+AMPX-WS.US,D,20220929,000000,0.33,0.331999,0.2722,0.3189,57712,0
+AMPX-WS.US,D,20220930,000000,0.3026,0.33,0.28,0.32,157642,0
+AMPX-WS.US,D,20221003,000000,0.3,0.31,0.29,0.29,16660,0
+AMPX-WS.US,D,20221004,000000,0.29,0.3,0.2701,0.3,238217,0
+AMPX-WS.US,D,20221005,000000,0.2626,0.3239,0.2625,0.265,88028,0
+AMPX-WS.US,D,20221006,000000,0.280001,0.2801,0.260101,0.260101,40592,0
+AMPX-WS.US,D,20221007,000000,0.2601,0.2901,0.1725,0.2364,207188,0
+AMPX-WS.US,D,20221010,000000,0.2424,0.2424,0.1824,0.215,120551,0
+AMPX-WS.US,D,20221011,000000,0.219999,0.27,0.1983,0.21,181585,0
+AMPX-WS.US,D,20221012,000000,0.2352,0.2352,0.1851,0.2,117486,0
+AMPX-WS.US,D,20221013,000000,0.19,0.2851,0.1601,0.2456,415734,0
+AMPX-WS.US,D,20221014,000000,0.25,0.25,0.19,0.2001,98301,0
+AMPX-WS.US,D,20221017,000000,0.22,0.24,0.2,0.24,99409,0
+AMPX-WS.US,D,20221018,000000,0.219899,0.26,0.2156,0.25,878711,0
+AMPX-WS.US,D,20221019,000000,0.25,0.5488,0.24,0.5001,1222926,0
+AMPX-WS.US,D,20221020,000000,0.481,0.489,0.3675,0.37,277501,0
+AMPX-WS.US,D,20221021,000000,0.4,0.65,0.395,0.591,1358871,0
+AMPX-WS.US,D,20221024,000000,0.6575,0.76,0.65,0.651,1232859,0
+AMPX-WS.US,D,20221025,000000,0.698,0.7,0.5629,0.5801,382551,0
+AMPX-WS.US,D,20221026,000000,0.61,0.67,0.5801,0.62,271619,0
+AMPX-WS.US,D,20221027,000000,0.6,0.6822,0.531,0.58,1007932,0
+AMPX-WS.US,D,20221028,000000,0.5211,0.62,0.5211,0.6,214629,0
+AMPX-WS.US,D,20221031,000000,0.62,0.62,0.58,0.6,124572,0
+AMPX-WS.US,D,20221101,000000,0.62,0.6526,0.530101,0.5547,605293,0
+AMPX-WS.US,D,20221102,000000,0.5312,0.5312,0.47,0.48,343585,0
+AMPX-WS.US,D,20221103,000000,0.5198,0.5198,0.408125,0.41,102961,0
+AMPX-WS.US,D,20221104,000000,0.46,0.46,0.3399,0.3498,161583,0
+AMPX-WS.US,D,20221107,000000,0.3918,0.4,0.3601,0.37,68243,0
+AMPX-WS.US,D,20221108,000000,0.37,0.4148,0.37,0.4,120045,0
+AMPX-WS.US,D,20221109,000000,0.366238,0.385799,0.356,0.37095,8874,0
+AMPX-WS.US,D,20221110,000000,0.3602,0.4078,0.3601,0.37,56186,0
+AMPX-WS.US,D,20221111,000000,0.37,0.4186,0.3699,0.4,97882,0
+AMPX-WS.US,D,20221114,000000,0.41,0.419899,0.35,0.35,75393,0
+AMPX-WS.US,D,20221115,000000,0.36,0.392,0.33,0.33,94400,0
+AMPX-WS.US,D,20221116,000000,0.35,0.351,0.34,0.3451,18386,0
+AMPX-WS.US,D,20221117,000000,0.35,0.35,0.3101,0.3201,3375,0
+AMPX-WS.US,D,20221118,000000,0.3443,0.358399,0.33,0.3301,31791,0
+AMPX-WS.US,D,20221121,000000,0.35,0.3501,0.3301,0.3304,4984,0
+AMPX-WS.US,D,20221122,000000,0.359,0.36,0.3375,0.35885,11545,0
+AMPX-WS.US,D,20221123,000000,0.3697,0.3697,0.3225,0.33,172709,0
+AMPX-WS.US,D,20221125,000000,0.35,0.35,0.34,0.3401,3611,0
+AMPX-WS.US,D,20221128,000000,0.35,0.3503,0.33,0.336,91877,0
+AMPX-WS.US,D,20221129,000000,0.33,0.349999,0.33,0.3365,4600,0
+AMPX-WS.US,D,20221130,000000,0.34,0.3577,0.3399,0.35,17657,0
+AMPX-WS.US,D,20221201,000000,0.3301,0.3311,0.33,0.3301,155900,0
+AMPX-WS.US,D,20221202,000000,0.34985,0.35,0.3401,0.3402,8400,0
+AMPX-WS.US,D,20221205,000000,0.3791,0.3809,0.3,0.3022,188272,0
+AMPX-WS.US,D,20221206,000000,0.29005,0.3,0.28,0.2827,29201,0
+AMPX-WS.US,D,20221207,000000,0.285,0.3,0.27,0.295,27900,0
+AMPX-WS.US,D,20221208,000000,0.27,0.3099,0.27,0.3,75483,0
+AMPX-WS.US,D,20221209,000000,0.31,0.3399,0.3,0.3399,17700,0
+AMPX-WS.US,D,20221212,000000,0.33,0.33,0.3,0.3001,33600,0
+AMPX-WS.US,D,20221213,000000,0.31,0.31815,0.290301,0.31,4087,0
+AMPX-WS.US,D,20221214,000000,0.336,0.4,0.320251,0.3401,26142,0
+AMPX-WS.US,D,20221215,000000,0.29,0.334999,0.29,0.3,25316,0
+AMPX-WS.US,D,20221216,000000,0.3358,0.34,0.3014,0.3399,9774,0
+AMPX-WS.US,D,20221219,000000,0.2903,0.3301,0.2903,0.3286,19709,0
+AMPX-WS.US,D,20221220,000000,0.339101,0.339101,0.31,0.31,23549,0
+AMPX-WS.US,D,20221221,000000,0.2801,0.3755,0.2801,0.3351,35247,0
+AMPX-WS.US,D,20221222,000000,0.310201,0.32778,0.310201,0.3213,22821,0
+AMPX-WS.US,D,20221223,000000,0.31,0.339899,0.31,0.31,14173,0
+AMPX-WS.US,D,20221227,000000,0.3101,0.329101,0.3101,0.3111,909,0
+AMPX-WS.US,D,20221228,000000,0.311,0.3111,0.2951,0.2985,109670,0
+AMPX-WS.US,D,20221229,000000,0.3099,0.31,0.2951,0.2986,7814,0
+AMPX-WS.US,D,20221230,000000,0.3,0.31,0.285,0.2901,12588,0
+AMPX-WS.US,D,20230103,000000,0.2801,0.29,0.2801,0.29,1550,0
+AMPX-WS.US,D,20230104,000000,0.27,0.29,0.27,0.27,37884,0
+AMPX-WS.US,D,20230105,000000,0.29,0.29,0.28,0.28,497,0
+AMPX-WS.US,D,20230106,000000,0.28675,0.3099,0.26,0.295,15887,0
+AMPX-WS.US,D,20230109,000000,0.2999,0.2999,0.295,0.295,14632,0
+AMPX-WS.US,D,20230110,000000,0.2601,0.2802,0.2601,0.27,19110,0
+AMPX-WS.US,D,20230111,000000,0.2811,0.305001,0.2811,0.2955,15550,0
+AMPX-WS.US,D,20230112,000000,0.288,0.289327,0.282,0.283,7395,0
+AMPX-WS.US,D,20230117,000000,0.26,0.265,0.26,0.265,4102,0
+AMPX-WS.US,D,20230118,000000,0.2615,0.27,0.2613,0.2699,12691,0
+AMPX-WS.US,D,20230119,000000,0.2611,0.28994,0.2611,0.28994,601,0
+AMPX-WS.US,D,20230123,000000,0.3,0.3047,0.2626,0.27,24279,0
+AMPX-WS.US,D,20230124,000000,0.3023,0.3023,0.3023,0.3023,216,0
+AMPX-WS.US,D,20230125,000000,0.2725,0.2726,0.2725,0.2726,8979,0
+AMPX-WS.US,D,20230126,000000,0.2998,0.32,0.2998,0.310251,10456,0
+AMPX-WS.US,D,20230127,000000,0.282,0.2901,0.28,0.2901,2928,0
+AMPX-WS.US,D,20230130,000000,0.3,0.305751,0.27405,0.275,12175,0
+AMPX-WS.US,D,20230210,000000,0.3471,0.3471,0.3,0.3,10169,0
+AMPX-WS.US,D,20230213,000000,0.4,0.4,0.2843,0.3,52854,0
+AMPX-WS.US,D,20230214,000000,0.296999,0.315001,0.296999,0.315001,1350,0
+AMPX-WS.US,D,20230215,000000,0.3299,0.33,0.325,0.33,532,0
+AMPX-WS.US,D,20230216,000000,0.329,0.3448,0.329,0.3448,3245,0
+AMPX-WS.US,D,20230217,000000,0.3101,0.325,0.3,0.32,6863,0
+AMPX-WS.US,D,20230221,000000,0.3378,0.3378,0.3,0.3273,8515,0
+AMPX-WS.US,D,20230222,000000,0.3339,0.3339,0.312,0.312,541,0
+AMPX-WS.US,D,20230223,000000,0.275,0.3205,0.275,0.3,13207,0
+AMPX-WS.US,D,20230224,000000,0.321109,0.3282,0.31,0.31,81230,0
+AMPX-WS.US,D,20230227,000000,0.3,0.33,0.3,0.3201,52105,0
+AMPX-WS.US,D,20230228,000000,0.3585,0.37,0.29,0.33,11415,0
+AMPX-WS.US,D,20230302,000000,0.2904,0.3016,0.29,0.3016,19810,0
+AMPX-WS.US,D,20230303,000000,0.3015,0.3202,0.3015,0.3202,683,0
+AMPX-WS.US,D,20230306,000000,0.31,0.33,0.31,0.3299,9450,0
+AMPX-WS.US,D,20230307,000000,0.3101,0.34,0.31,0.34,54142,0
+AMPX-WS.US,D,20230308,000000,0.34,0.3401,0.3247,0.3247,3492,0
+AMPX-WS.US,D,20230309,000000,0.3597,0.4,0.340001,0.3568,24125,0
+AMPX-WS.US,D,20230310,000000,0.3568,0.375,0.3,0.33,30357,0
+AMPX-WS.US,D,20230313,000000,0.33,0.3725,0.3,0.3096,11443,0
+AMPX-WS.US,D,20230314,000000,0.3101,0.3101,0.272498,0.28,9120,0
+AMPX-WS.US,D,20230315,000000,0.2953,0.2953,0.26,0.29,10236,0
+AMPX-WS.US,D,20230316,000000,0.27,0.282351,0.26,0.282351,11083,0
+AMPX-WS.US,D,20230317,000000,0.3105,0.3106,0.3105,0.3106,293,0
+AMPX-WS.US,D,20230320,000000,0.3086,0.3086,0.2733,0.297958,5949,0
+AMPX-WS.US,D,20230321,000000,0.28,0.3106,0.28,0.301846,7226,0
+AMPX-WS.US,D,20230322,000000,0.3,0.3,0.29,0.3,11347,0
+AMPX-WS.US,D,20230323,000000,0.303,0.505,0.303,0.46,601887,0
+AMPX-WS.US,D,20230324,000000,0.5499,0.5499,0.41,0.48,630839,0
+AMPX-WS.US,D,20230327,000000,0.49,0.5,0.38,0.41,99853,0
+AMPX-WS.US,D,20230328,000000,0.38,0.4149,0.37,0.37,7975,0
+AMPX-WS.US,D,20230329,000000,0.35,0.4572,0.35,0.42,67507,0
+AMPX-WS.US,D,20230330,000000,0.488,0.57,0.4554,0.5299,333960,0
+AMPX-WS.US,D,20230331,000000,0.54,0.55,0.43,0.5,172470,0
+AMPX-WS.US,D,20230403,000000,0.49,0.495,0.41,0.47,30012,0
+AMPX-WS.US,D,20230404,000000,0.4752,0.48,0.4685,0.4685,616,0
+AMPX-WS.US,D,20230405,000000,0.46,0.4681,0.3833,0.4036,38037,0
+AMPX-WS.US,D,20230406,000000,0.4519,0.4519,0.4,0.4001,19516,0
+AMPX-WS.US,D,20230410,000000,0.415,0.4296,0.4,0.42,33773,0
+AMPX-WS.US,D,20230411,000000,0.404,0.40995,0.385,0.385,101506,0
+AMPX-WS.US,D,20230412,000000,0.4059,0.4701,0.401,0.4051,104889,0
+AMPX-WS.US,D,20230413,000000,0.4921,0.5,0.422,0.435,51234,0
+AMPX-WS.US,D,20230414,000000,0.43,0.5298,0.4201,0.462,50884,0
+AMPX-WS.US,D,20230417,000000,0.4897,0.5185,0.4401,0.4425,150479,0
+AMPX-WS.US,D,20230418,000000,0.4602,0.4602,0.43,0.43,15927,0
+AMPX-WS.US,D,20230419,000000,0.46,0.475,0.44,0.4695,27548,0
+AMPX-WS.US,D,20230420,000000,0.4599,0.48,0.420101,0.4308,18003,0
+AMPX-WS.US,D,20230421,000000,0.5,0.5,0.43,0.47,66652,0
+AMPX-WS.US,D,20230424,000000,0.53,0.5922,0.512532,0.5681,324519,0
+AMPX-WS.US,D,20230425,000000,0.52,0.55,0.465,0.47,54794,0
+AMPX-WS.US,D,20230426,000000,0.503751,0.503751,0.482,0.482,2289,0
+AMPX-WS.US,D,20230427,000000,0.4951,0.5353,0.4901,0.5,48213,0
+AMPX-WS.US,D,20230428,000000,0.5457,0.55,0.51,0.51,60443,0
+AMPX-WS.US,D,20230501,000000,0.5655,0.6,0.54,0.59,114110,0
+AMPX-WS.US,D,20230502,000000,0.5999,0.6,0.45,0.5499,62170,0
+AMPX-WS.US,D,20230503,000000,0.59,0.59,0.5134,0.5134,1131,0
+AMPX-WS.US,D,20230504,000000,0.49,0.49,0.4518,0.463895,27059,0
+AMPX-WS.US,D,20230505,000000,0.5196,0.57,0.5049,0.509,30667,0
+AMPX-WS.US,D,20230508,000000,0.599,0.599,0.4872,0.5093,52401,0
+AMPX-WS.US,D,20230509,000000,0.5699,0.5699,0.5052,0.5643,8490,0
+AMPX-WS.US,D,20230510,000000,0.6,0.6,0.5099,0.515,15185,0
+AMPX-WS.US,D,20230511,000000,0.5,0.5,0.46,0.46,19171,0
+AMPX-WS.US,D,20230512,000000,0.49,0.49,0.47,0.4701,2330,0
+AMPX-WS.US,D,20230515,000000,0.5,0.5,0.444999,0.46,11065,0
+AMPX-WS.US,D,20230516,000000,0.46,0.5,0.451,0.471,37199,0
+AMPX-WS.US,D,20230517,000000,0.451,0.5,0.451,0.47,57802,0
+AMPX-WS.US,D,20230518,000000,0.48,0.5151,0.47,0.51,24253,0
+AMPX-WS.US,D,20230519,000000,0.5,0.5,0.45,0.489,92058,0
+AMPX-WS.US,D,20230522,000000,0.47,0.49,0.47,0.49,28139,0
+AMPX-WS.US,D,20230523,000000,0.5049,0.5314,0.470101,0.48,29135,0
+AMPX-WS.US,D,20230524,000000,0.52,0.527499,0.506,0.509839,114593,0
+AMPX-WS.US,D,20230525,000000,0.5,0.51,0.48,0.491,18508,0
+AMPX-WS.US,D,20230526,000000,0.51,0.55,0.44,0.45,59212,0
+AMPX-WS.US,D,20230530,000000,0.4999,0.4999,0.4033,0.41,51207,0
+AMPX-WS.US,D,20230531,000000,0.43,0.4343,0.39,0.425,66259,0
+AMPX-WS.US,D,20230601,000000,0.4554,0.46,0.4001,0.44,28052,0
+AMPX-WS.US,D,20230602,000000,0.42,0.429,0.4,0.41,26352,0
+AMPX-WS.US,D,20230605,000000,0.41,0.4499,0.41,0.421,160815,0
+AMPX-WS.US,D,20230606,000000,0.439,0.445,0.43,0.44,17597,0
+AMPX-WS.US,D,20230607,000000,0.4499,0.465,0.4302,0.45,29200,0
+AMPX-WS.US,D,20230608,000000,0.451393,0.5694,0.451393,0.5635,291755,0
+AMPX-WS.US,D,20230609,000000,0.6,0.7975,0.594,0.6252,1093794,0
+AMPX-WS.US,D,20230612,000000,0.67,0.73,0.67,0.69,171379,0
+AMPX-WS.US,D,20230613,000000,0.7,0.7448,0.68,0.68,85450,0
+AMPX-WS.US,D,20230614,000000,0.7,0.72,0.55,0.5799,462681,0
+AMPX-WS.US,D,20230615,000000,0.5799,0.5799,0.4776,0.5,90381,0
+AMPX-WS.US,D,20230616,000000,0.5688,0.5688,0.5001,0.549,5726,0
+AMPX-WS.US,D,20230620,000000,0.579,0.6058,0.5211,0.5889,34689,0
+AMPX-WS.US,D,20230621,000000,0.5556,0.595,0.55,0.595,9366,0
+AMPX-WS.US,D,20230622,000000,0.54,0.6,0.52,0.54,22426,0
+AMPX-WS.US,D,20230623,000000,0.52,0.595,0.52,0.556,5063,0
+AMPX-WS.US,D,20230626,000000,0.57,0.57,0.4501,0.455,80200,0
+AMPX-WS.US,D,20230627,000000,0.465,0.49,0.465,0.47,10338,0
+AMPX-WS.US,D,20230628,000000,0.4975,0.4975,0.46,0.47,16691,0
+AMPX-WS.US,D,20230629,000000,0.46,0.5263,0.46,0.47,77746,0
+AMPX-WS.US,D,20230630,000000,0.45,0.5049,0.45,0.48,7249,0
+AMPX-WS.US,D,20230703,000000,0.5,0.5125,0.465,0.47,24642,0
+AMPX-WS.US,D,20230705,000000,0.46,0.4725,0.435,0.4451,220489,0
+AMPX-WS.US,D,20230706,000000,0.45,0.47,0.4201,0.44,69080,0
+AMPX-WS.US,D,20230707,000000,0.47,0.5,0.435,0.45,75694,0
+AMPX-WS.US,D,20230710,000000,0.42,0.54,0.42,0.51,58361,0
+AMPX-WS.US,D,20230711,000000,0.57,0.57,0.57,0.57,294,0
+AMPX-WS.US,D,20230712,000000,0.53,0.53,0.4577,0.52,24638,0
+AMPX-WS.US,D,20230713,000000,0.52,0.52,0.4851,0.5,25906,0
+AMPX-WS.US,D,20230714,000000,0.5199,0.5199,0.45,0.4851,16758,0
+AMPX-WS.US,D,20230717,000000,0.45,0.5399,0.45,0.5037,44175,0
+AMPX-WS.US,D,20230718,000000,0.505,0.505,0.472101,0.5,6502,0
+AMPX-WS.US,D,20230719,000000,0.48,0.4855,0.465,0.47,90201,0
+AMPX-WS.US,D,20230720,000000,0.48,0.49,0.46,0.47,70263,0
+AMPX-WS.US,D,20230721,000000,0.46,0.48,0.455,0.48,75524,0
+AMPX-WS.US,D,20230724,000000,0.485,0.5313,0.485,0.51,16290,0
+AMPX-WS.US,D,20230725,000000,0.503251,0.503251,0.46,0.47,52306,0
+AMPX-WS.US,D,20230726,000000,0.489,0.4899,0.4612,0.47795,4696,0
+AMPX-WS.US,D,20230727,000000,0.47,0.47,0.455,0.45505,89886,0
+AMPX-WS.US,D,20230728,000000,0.477,0.477,0.45,0.477,29165,0
+AMPX-WS.US,D,20230731,000000,0.44,0.48,0.4201,0.4301,55039,0
+AMPX-WS.US,D,20230801,000000,0.4343,0.4699,0.4,0.421,23075,0
+AMPX-WS.US,D,20230803,000000,0.4524,0.4751,0.425,0.426,3180,0
+AMPX-WS.US,D,20230804,000000,0.43,0.477,0.43,0.451,4558,0
+AMPX-WS.US,D,20230807,000000,0.45,0.455,0.45,0.45,6698,0
+AMPX-WS.US,D,20230808,000000,0.45,0.45999,0.45,0.45,19567,0
+AMPX-WS.US,D,20230809,000000,0.45,0.46,0.45,0.455,10116,0
+AMPX-WS.US,D,20230810,000000,0.45,0.45,0.37,0.38,108384,0
+AMPX-WS.US,D,20230811,000000,0.41,0.41,0.33,0.35,14447,0
+AMPX-WS.US,D,20230814,000000,0.3599,0.3599,0.31,0.3209,12890,0
+AMPX-WS.US,D,20230815,000000,0.33,0.359,0.26,0.359,45043,0
+AMPX-WS.US,D,20230816,000000,0.32,0.32,0.28,0.293,31640,0
+AMPX-WS.US,D,20230817,000000,0.278,0.3635,0.278,0.3187,20753,0
+AMPX-WS.US,D,20230818,000000,0.32,0.32,0.32,0.32,397,0
+AMPX-WS.US,D,20230821,000000,0.28,0.31,0.28,0.31,818,0
+AMPX-WS.US,D,20230822,000000,0.260001,0.2975,0.2599,0.27,18807,0
+AMPX-WS.US,D,20230823,000000,0.37,0.37,0.28,0.3004,3432,0
+AMPX-WS.US,D,20230824,000000,0.2579,0.2579,0.22,0.2454,54540,0
+AMPX-WS.US,D,20230825,000000,0.29,0.29,0.239249,0.26,3000,0
+AMPX-WS.US,D,20230828,000000,0.379,0.379,0.27,0.27,11730,0
+AMPX-WS.US,D,20230829,000000,0.299899,0.3132,0.2601,0.3132,8831,0
+AMPX-WS.US,D,20230830,000000,0.2832,0.2832,0.25,0.28,12438,0
+AMPX-WS.US,D,20230831,000000,0.279899,0.3132,0.26,0.3132,6781,0
+AMPX-WS.US,D,20230901,000000,0.35,0.35,0.2075,0.2699,7305,0
+AMPX-WS.US,D,20230905,000000,0.3441,0.3475,0.27,0.3,5504,0
+AMPX-WS.US,D,20230906,000000,0.28885,0.28885,0.27,0.2702,7216,0
+AMPX-WS.US,D,20230907,000000,0.2299,0.2299,0.1535,0.201,116682,0
+AMPX-WS.US,D,20230908,000000,0.201,0.23,0.201,0.215,15387,0
+AMPX-WS.US,D,20230911,000000,0.3,0.3,0.199,0.2199,19775,0
+AMPX-WS.US,D,20230912,000000,0.2095,0.2725,0.2007,0.235,7654,0
+AMPX-WS.US,D,20230913,000000,0.26,0.2708,0.24,0.27,16090,0
+AMPX-WS.US,D,20230914,000000,0.2121,0.2525,0.199,0.2525,27040,0
+AMPX-WS.US,D,20230915,000000,0.25,0.2975,0.233,0.233,23395,0
+AMPX-WS.US,D,20230918,000000,0.216,0.33,0.216,0.3,162676,0
+AMPX-WS.US,D,20230919,000000,0.3,0.3,0.24,0.25,35506,0
+AMPX-WS.US,D,20230920,000000,0.2975,0.2975,0.24,0.24,700,0
+AMPX-WS.US,D,20230921,000000,0.24,0.2575,0.2217,0.255,44328,0
+AMPX-WS.US,D,20230922,000000,0.26,0.2975,0.23,0.27,18862,0
+AMPX-WS.US,D,20230925,000000,0.265,0.2699,0.23,0.2401,11596,0
+AMPX-WS.US,D,20230926,000000,0.250549,0.269005,0.2311,0.25,11986,0
+AMPX-WS.US,D,20230927,000000,0.26,0.2955,0.246101,0.2799,7536,0
+AMPX-WS.US,D,20230928,000000,0.28,0.3,0.2597,0.3,20573,0
+AMPX-WS.US,D,20231003,000000,0.285,0.285,0.2699,0.27,21193,0
+AMPX-WS.US,D,20231005,000000,0.2626,0.2922,0.2469,0.27725,18211,0
+AMPX-WS.US,D,20231009,000000,0.265,0.2875,0.265,0.28,5695,0
+AMPX-WS.US,D,20231010,000000,0.28,0.28,0.265,0.265,22579,0
+AMPX-WS.US,D,20231011,000000,0.25,0.26,0.25,0.25,905,0
+AMPX-WS.US,D,20231012,000000,0.285,0.285,0.24,0.24,26374,0
+AMPX-WS.US,D,20231013,000000,0.24,0.2401,0.21,0.215,43653,0
+AMPX-WS.US,D,20231016,000000,0.2475,0.2475,0.2141,0.245,445,0
+AMPX-WS.US,D,20231018,000000,0.22,0.2222,0.2,0.2,33082,0
+AMPX-WS.US,D,20231019,000000,0.2,0.22,0.19,0.19,271644,0
+AMPX-WS.US,D,20231020,000000,0.2,0.2,0.1307,0.14,45273,0
+AMPX-WS.US,D,20231023,000000,0.13,0.1666,0.13,0.145,138432,0
+AMPX-WS.US,D,20231024,000000,0.16,0.16,0.13,0.13,304801,0
+AMPX-WS.US,D,20231025,000000,0.149,0.157999,0.1386,0.1475,111510,0
+AMPX-WS.US,D,20231026,000000,0.18,0.19,0.145,0.16,78945,0
+AMPX-WS.US,D,20231027,000000,0.16,0.1775,0.15,0.1699,42610,0
+AMPX-WS.US,D,20231030,000000,0.1699,0.19,0.1699,0.185,48841,0
+AMPX-WS.US,D,20231031,000000,0.1826,0.2,0.1826,0.195,4832,0
+AMPX-WS.US,D,20231101,000000,0.18,0.19,0.18,0.19,732,0
+AMPX-WS.US,D,20231102,000000,0.18,0.2,0.18,0.19,24727,0
+AMPX-WS.US,D,20231103,000000,0.195,0.195,0.1836,0.1949,10775,0
+AMPX-WS.US,D,20231106,000000,0.22,0.22,0.18,0.18,127085,0
+AMPX-WS.US,D,20231107,000000,0.19,0.2,0.18,0.2,1271,0
+AMPX-WS.US,D,20231108,000000,0.17,0.19,0.17,0.18,1551,0
+AMPX-WS.US,D,20231109,000000,0.1877,0.19,0.18,0.18,5507,0
+AMPX-WS.US,D,20231110,000000,0.189999,0.2,0.189999,0.2,577,0
+AMPX-WS.US,D,20231113,000000,0.1646,0.1899,0.15,0.16,18799,0
+AMPX-WS.US,D,20231114,000000,0.17,0.17,0.16,0.1651,3073,0
+AMPX-WS.US,D,20231115,000000,0.17,0.2183,0.1676,0.1851,211860,0
+AMPX-WS.US,D,20231116,000000,0.18,0.2,0.175,0.175,23525,0
+AMPX-WS.US,D,20231117,000000,0.198,0.2243,0.198,0.205,71755,0
+AMPX-WS.US,D,20231120,000000,0.2499,0.275,0.1951,0.2023,22864,0
+AMPX-WS.US,D,20231121,000000,0.259999,0.26,0.21,0.22,63837,0
+AMPX-WS.US,D,20231122,000000,0.24,0.24,0.23,0.23,26754,0
+AMPX-WS.US,D,20231124,000000,0.3625,0.3625,0.2399,0.29,88586,0
+AMPX-WS.US,D,20231127,000000,0.31,0.3299,0.2352,0.26,328363,0
+AMPX-WS.US,D,20231128,000000,0.24,0.27,0.24,0.26,2679,0
+AMPX-WS.US,D,20231129,000000,0.3575,0.3575,0.25,0.3,1579,0
+AMPX-WS.US,D,20231130,000000,0.3,0.32,0.26,0.26,294207,0
+AMPX-WS.US,D,20231204,000000,0.25,0.3001,0.2401,0.26,10291,0
+AMPX-WS.US,D,20231205,000000,0.26,0.2726,0.24,0.255,3390,0
+AMPX-WS.US,D,20231206,000000,0.24,0.28,0.22,0.24,34391,0
+AMPX-WS.US,D,20231207,000000,0.2201,0.29,0.22,0.25,23215,0
+AMPX-WS.US,D,20231208,000000,0.23,0.28,0.23,0.26,6079,0
+AMPX-WS.US,D,20231211,000000,0.25,0.2598,0.22,0.25,1954,0
+AMPX-WS.US,D,20231213,000000,0.25,0.255,0.22,0.22,8829,0
+AMPX-WS.US,D,20231214,000000,0.24,0.25,0.22,0.22,12541,0
+AMPX-WS.US,D,20231215,000000,0.22,0.2926,0.22,0.24,22679,0
+AMPX-WS.US,D,20231218,000000,0.27,0.27,0.22,0.22,7686,0
+AMPX-WS.US,D,20231219,000000,0.2698,0.27,0.22,0.22,16501,0
+AMPX-WS.US,D,20231220,000000,0.2381,0.2462,0.222,0.23,1861,0
+AMPX-WS.US,D,20231221,000000,0.22,0.255,0.22,0.24,6026,0
+AMPX-WS.US,D,20231222,000000,0.2498,0.299899,0.22,0.22,16328,0
+AMPX-WS.US,D,20231226,000000,0.265,0.278,0.222,0.23,25822,0
+AMPX-WS.US,D,20231227,000000,0.258,0.33,0.2501,0.281,166898,0
+AMPX-WS.US,D,20231228,000000,0.3498,0.4701,0.3198,0.37765,181404,0
+AMPX-WS.US,D,20231229,000000,0.406,0.43,0.38,0.39,123536,0
+AMPX-WS.US,D,20240102,000000,0.382499,0.385,0.33995,0.345,254354,0
+AMPX-WS.US,D,20240103,000000,0.345,0.395,0.33,0.395,9001,0
+AMPX-WS.US,D,20240104,000000,0.41,0.44,0.3801,0.427,67773,0
+AMPX-WS.US,D,20240105,000000,0.45,0.45,0.32,0.365,630418,0
+AMPX-WS.US,D,20240108,000000,0.395,0.43,0.38,0.4152,50832,0
+AMPX-WS.US,D,20240109,000000,0.42,0.42,0.3723,0.3723,15598,0
+AMPX-WS.US,D,20240110,000000,0.408,0.43,0.36,0.362,170030,0
+AMPX-WS.US,D,20240111,000000,0.41,0.44,0.4,0.4,32629,0
+AMPX-WS.US,D,20240112,000000,0.4455,0.45,0.41,0.41,238217,0
+AMPX-WS.US,D,20240116,000000,0.45,0.45,0.41,0.42,31533,0
+AMPX-WS.US,D,20240117,000000,0.44,0.44,0.44,0.44,205,0
+AMPX-WS.US,D,20240118,000000,0.45,0.45,0.386,0.411,35589,0
+AMPX-WS.US,D,20240119,000000,0.386,0.4,0.386,0.4,1530,0
+AMPX-WS.US,D,20240122,000000,0.4089,0.4275,0.361,0.42,13828,0
+AMPX-WS.US,D,20240123,000000,0.395,0.4237,0.387,0.4237,4546,0
+AMPX-WS.US,D,20240125,000000,0.45,0.45,0.311,0.311,12434,0
+AMPX-WS.US,D,20240126,000000,0.415,0.415,0.36,0.3921,14422,0
+AMPX-WS.US,D,20240129,000000,0.352,0.37,0.35,0.35,114076,0
+AMPX-WS.US,D,20240130,000000,0.377501,0.395,0.355,0.355,550,0
+AMPX-WS.US,D,20240131,000000,0.39,0.39,0.387422,0.387422,821,0
+AMPX-WS.US,D,20240201,000000,0.3647,0.3647,0.3647,0.3647,346,0
+AMPX-WS.US,D,20240202,000000,0.37,0.37,0.333,0.34,9736,0
+AMPX-WS.US,D,20240205,000000,0.351,0.3878,0.3,0.3253,201070,0
+AMPX-WS.US,D,20240206,000000,0.354,0.4,0.3251,0.38,41589,0
+AMPX-WS.US,D,20240207,000000,0.37,0.398,0.37,0.392,10847,0
+AMPX-WS.US,D,20240209,000000,0.392,0.4,0.3435,0.351,59493,0
+AMPX-WS.US,D,20240212,000000,0.35,0.3517,0.336,0.3361,3711,0
+AMPX-WS.US,D,20240213,000000,0.375,0.375,0.375,0.375,320,0
+AMPX-WS.US,D,20240214,000000,0.3693,0.373,0.3346,0.373,662,0
+AMPX-WS.US,D,20240215,000000,0.37,0.37,0.33,0.3498,3167,0
+AMPX-WS.US,D,20240216,000000,0.3301,0.3516,0.33,0.3516,1602,0
+AMPX-WS.US,D,20240220,000000,0.354951,0.354951,0.33,0.33,4535,0
+AMPX-WS.US,D,20240221,000000,0.3301,0.3399,0.3,0.3399,5614,0
+AMPX-WS.US,D,20240223,000000,0.3001,0.3031,0.281,0.295,61468,0
+AMPX-WS.US,D,20240226,000000,0.32,0.320063,0.28,0.3149,95260,0
+AMPX-WS.US,D,20240227,000000,0.3025,0.3249,0.265,0.3235,19150,0
+AMPX-WS.US,D,20240229,000000,0.3175,0.3175,0.2701,0.3125,1895,0
+AMPX-WS.US,D,20240304,000000,0.27,0.293,0.26,0.26,24132,0
+AMPX-WS.US,D,20240305,000000,0.27,0.27,0.22,0.27,8800,0
+AMPX-WS.US,D,20240306,000000,0.28,0.28,0.26,0.26,16181,0
+AMPX-WS.US,D,20240307,000000,0.2525,0.2924,0.2242,0.24,34309,0
+AMPX-WS.US,D,20240308,000000,0.27,0.27,0.241,0.26,6967,0
+AMPX-WS.US,D,20240311,000000,0.34,0.34,0.241,0.242,15322,0
+AMPX-WS.US,D,20240312,000000,0.2525,0.2891,0.243,0.27,6822,0
+AMPX-WS.US,D,20240313,000000,0.25,0.27,0.25,0.264,678,0
+AMPX-WS.US,D,20240314,000000,0.25,0.279,0.25,0.279,965,0
+AMPX-WS.US,D,20240315,000000,0.2695,0.2701,0.2695,0.2701,913,0
+AMPX-WS.US,D,20240319,000000,0.262499,0.275,0.25,0.275,22200,0
+AMPX-WS.US,D,20240320,000000,0.250299,0.305,0.250299,0.2717,12855,0
+AMPX-WS.US,D,20240321,000000,0.3049,0.35,0.3,0.322251,4950,0
+AMPX-WS.US,D,20240322,000000,0.35,0.35,0.2221,0.2819,19727,0
+AMPX-WS.US,D,20240325,000000,0.26,0.260001,0.2,0.228,30579,0
+AMPX-WS.US,D,20240326,000000,0.228,0.2578,0.228,0.2577,2920,0
+AMPX-WS.US,D,20240328,000000,0.2699,0.2699,0.243035,0.25,1208,0
+AMPX-WS.US,D,20240401,000000,0.2323,0.25,0.2,0.23,7666,0
+AMPX-WS.US,D,20240402,000000,0.2149,0.244951,0.2149,0.244951,1490,0
+AMPX-WS.US,D,20240403,000000,0.2488,0.25,0.2488,0.2499,2304,0
+AMPX-WS.US,D,20240404,000000,0.2497,0.2674,0.209,0.209,9285,0
+AMPX-WS.US,D,20240405,000000,0.2099,0.21,0.199976,0.2,53140,0
+AMPX-WS.US,D,20240408,000000,0.2451,0.25,0.197,0.197,4951,0
+AMPX-WS.US,D,20240409,000000,0.2,0.2075,0.191,0.191,16779,0
+AMPX-WS.US,D,20240410,000000,0.19,0.19,0.18,0.18,17991,0
+AMPX-WS.US,D,20240412,000000,0.2425,0.2425,0.2125,0.2125,5291,0
+AMPX-WS.US,D,20240415,000000,0.18,0.21,0.18,0.1992,5574,0
+AMPX-WS.US,D,20240417,000000,0.2019,0.2019,0.2019,0.2019,100,0
+AMPX-WS.US,D,20240418,000000,0.217399,0.217399,0.217399,0.217399,2000,0
+AMPX-WS.US,D,20240419,000000,0.19,0.2033,0.18,0.2033,3201,0
+AMPX-WS.US,D,20240422,000000,0.18,0.2035,0.17,0.17,76088,0
+AMPX-WS.US,D,20240423,000000,0.18,0.18,0.18,0.18,9115,0
+AMPX-WS.US,D,20240424,000000,0.1727,0.1727,0.171,0.171,299,0
+AMPX-WS.US,D,20240425,000000,0.1727,0.1727,0.17,0.17,3225,0
+AMPX-WS.US,D,20240426,000000,0.1782,0.1839,0.165,0.1839,4200,0
+AMPX-WS.US,D,20240429,000000,0.1501,0.18,0.15,0.18,11586,0
+AMPX-WS.US,D,20240502,000000,0.166,0.2001,0.166,0.17,8436,0
+AMPX-WS.US,D,20240503,000000,0.21,0.21,0.21,0.21,330,0
+AMPX-WS.US,D,20240506,000000,0.22,0.2488,0.2,0.2,206545,0
+AMPX-WS.US,D,20240507,000000,0.23,0.23,0.2,0.2,100400,0
+AMPX-WS.US,D,20240508,000000,0.2376,0.2399,0.219899,0.219899,550,0
+AMPX-WS.US,D,20240513,000000,0.23,0.2947,0.202,0.252601,1240848,0
+AMPX-WS.US,D,20240514,000000,0.28,0.28,0.1102,0.18,791535,0
+AMPX-WS.US,D,20240515,000000,0.17,0.1805,0.14,0.164,342285,0
+AMPX-WS.US,D,20240516,000000,0.14,0.1785,0.14,0.1734,112743,0
+AMPX-WS.US,D,20240517,000000,0.1434,0.25,0.1434,0.2347,146315,0
+AMPX-WS.US,D,20240520,000000,0.25,0.295,0.22,0.235,233410,0
+AMPX-WS.US,D,20240521,000000,0.2222,0.245,0.18,0.18,156764,0
+AMPX-WS.US,D,20240522,000000,0.1621,0.28,0.1621,0.28,894973,0
+AMPX-WS.US,D,20240523,000000,0.295,0.3,0.24,0.25,64556,0
+AMPX-WS.US,D,20240524,000000,0.201,0.2999,0.18,0.29,2165205,0
+AMPX-WS.US,D,20240528,000000,0.29,0.29,0.2002,0.244,113479,0
+AMPX-WS.US,D,20240529,000000,0.205,0.25,0.2025,0.2425,162016,0
+AMPX-WS.US,D,20240530,000000,0.2226,0.31,0.2136,0.28,166968,0
+AMPX-WS.US,D,20240531,000000,0.33,0.38,0.242,0.242,101241,0
+AMPX-WS.US,D,20240603,000000,0.242,0.2782,0.226,0.245,20147,0
+AMPX-WS.US,D,20240604,000000,0.2222,0.2699,0.175,0.1976,209871,0
+AMPX-WS.US,D,20240605,000000,0.19,0.2625,0.18,0.236,116937,0
+AMPX-WS.US,D,20240606,000000,0.25,0.25,0.2,0.22,35267,0
+AMPX-WS.US,D,20240607,000000,0.205,0.2209,0.18,0.1812,122058,0
+AMPX-WS.US,D,20240610,000000,0.1969,0.198,0.1365,0.1381,43301,0
+AMPX-WS.US,D,20240611,000000,0.1799,0.2098,0.15,0.1803,21732,0
+AMPX-WS.US,D,20240612,000000,0.1797,0.18,0.17,0.17,9800,0
+AMPX-WS.US,D,20240613,000000,0.1977,0.1977,0.1483,0.1641,6588,0
+AMPX-WS.US,D,20240614,000000,0.1422,0.17,0.14,0.1555,31581,0
+AMPX-WS.US,D,20240617,000000,0.1225,0.1726,0.1225,0.1726,35183,0
+AMPX-WS.US,D,20240618,000000,0.188,0.188,0.188,0.188,4810,0
+AMPX-WS.US,D,20240620,000000,0.225,0.225,0.15,0.15,7900,0
+AMPX-WS.US,D,20240621,000000,0.1414,0.151,0.1414,0.151,200,0
+AMPX-WS.US,D,20240624,000000,0.1515,0.1515,0.1505,0.1515,300,0
+AMPX-WS.US,D,20240625,000000,0.2,0.26,0.2,0.22,11500,0
+AMPX-WS.US,D,20240626,000000,0.1535,0.1799,0.1435,0.169,33620,0
+AMPX-WS.US,D,20240627,000000,0.1449,0.1449,0.1435,0.1435,2000,0
+AMPX-WS.US,D,20240628,000000,0.1436,0.1717,0.1436,0.17,8424,0
+AMPX-WS.US,D,20240702,000000,0.1598,0.1598,0.148,0.148,1072,0
+AMPX-WS.US,D,20240708,000000,0.1734,0.1734,0.1476,0.1476,1500,0
+AMPX-WS.US,D,20240710,000000,0.2012,0.2012,0.1742,0.1742,338,0
+AMPX-WS.US,D,20240711,000000,0.1691,0.18,0.1453,0.1651,33465,0
+AMPX-WS.US,D,20240712,000000,0.1798,0.1798,0.1798,0.1798,500,0
+AMPX-WS.US,D,20240715,000000,0.18,0.18865,0.18,0.18865,1593,0
+AMPX-WS.US,D,20240716,000000,0.185,0.21,0.1828,0.2,24485,0
+AMPX-WS.US,D,20240717,000000,0.2,0.2,0.2,0.2,16016,0
+AMPX-WS.US,D,20240718,000000,0.2,0.2,0.2,0.2,100,0
+AMPX-WS.US,D,20240719,000000,0.2,0.2,0.2,0.2,100,0
+AMPX-WS.US,D,20240723,000000,0.24875,0.24875,0.2,0.2,807,0
+AMPX-WS.US,D,20240724,000000,0.2975,0.2975,0.21,0.21,3623,0
+AMPX-WS.US,D,20240725,000000,0.17,0.2225,0.17,0.2225,1097,0
+AMPX-WS.US,D,20240729,000000,0.1902,0.208,0.1902,0.208,6499,0
+AMPX-WS.US,D,20240730,000000,0.2385,0.2385,0.1723,0.1723,4523,0
+AMPX-WS.US,D,20240731,000000,0.199,0.199,0.1742,0.1742,2085,0
+AMPX-WS.US,D,20240801,000000,0.1975,0.212,0.1917,0.212,1810,0
+AMPX-WS.US,D,20240805,000000,0.1525,0.212,0.1362,0.212,4571,0
+AMPX-WS.US,D,20240808,000000,0.1439,0.18,0.1301,0.18,21701,0
+AMPX-WS.US,D,20240812,000000,0.181,0.181,0.18,0.18,454,0
+AMPX-WS.US,D,20240813,000000,0.1595,0.1916,0.1595,0.1916,669,0
+AMPX-WS.US,D,20240816,000000,0.1595,0.177501,0.158,0.177501,2750,0
+AMPX-WS.US,D,20240820,000000,0.1848,0.1848,0.1848,0.1848,350,0
+AMPX-WS.US,D,20240821,000000,0.169,0.1806,0.158,0.158,11767,0
+AMPX-WS.US,D,20240822,000000,0.15,0.15,0.15,0.15,150025,0
+AMPX-WS.US,D,20240823,000000,0.1516,0.1654,0.1433,0.1436,59989,0
+AMPX-WS.US,D,20240826,000000,0.164901,0.164901,0.145,0.145,107586,0
+AMPX-WS.US,D,20240827,000000,0.183,0.1848,0.183,0.1848,540,0
+AMPX-WS.US,D,20240828,000000,0.179399,0.179399,0.179399,0.179399,235,0
+AMPX-WS.US,D,20240829,000000,0.15,0.1501,0.1251,0.1501,164479,0
+AMPX-WS.US,D,20240830,000000,0.145,0.1499,0.145,0.1499,701,0
+AMPX-WS.US,D,20240903,000000,0.145,0.145,0.14,0.14,24024,0
+AMPX-WS.US,D,20240904,000000,0.14,0.14,0.14,0.14,170,0
+AMPX-WS.US,D,20240910,000000,0.14,0.1563,0.14,0.1563,200,0
+AMPX-WS.US,D,20240911,000000,0.15875,0.1775,0.15875,0.169063,3800,0
+AMPX-WS.US,D,20240912,000000,0.1581,0.1785,0.1581,0.1785,4501,0
+AMPX-WS.US,D,20240916,000000,0.17,0.17,0.17,0.17,11281,0
+AMPX-WS.US,D,20240918,000000,0.15,0.15,0.15,0.15,70952,0
+AMPX-WS.US,D,20240919,000000,0.15,0.1678,0.1405,0.142,29181,0
+AMPX-WS.US,D,20240920,000000,0.145,0.155,0.125,0.155,10799,0
+AMPX-WS.US,D,20240923,000000,0.150149,0.150149,0.1325,0.1325,14535,0
+AMPX-WS.US,D,20240925,000000,0.1439,0.1439,0.114,0.114,13785,0
+AMPX-WS.US,D,20240927,000000,0.15,0.15,0.125,0.125,2450,0
+AMPX-WS.US,D,20240930,000000,0.147795,0.148,0.1275,0.139971,3641,0
+AMPX-WS.US,D,20241001,000000,0.14,0.1414,0.14,0.1414,454,0
+AMPX-WS.US,D,20241002,000000,0.148,0.148,0.137,0.14,711,0
+AMPX-WS.US,D,20241003,000000,0.148,0.148,0.133324,0.133324,68920,0
+AMPX-WS.US,D,20241004,000000,0.134,0.1663,0.134,0.1553,11900,0
+AMPX-WS.US,D,20241009,000000,0.156249,0.1584,0.1525,0.1525,8377,0
+AMPX-WS.US,D,20241010,000000,0.1523,0.1523,0.11,0.115,73799,0
+AMPX-WS.US,D,20241011,000000,0.1125,0.1125,0.11,0.11,50000,0
+AMPX-WS.US,D,20241014,000000,0.1125,0.118,0.1125,0.115,6830,0
+AMPX-WS.US,D,20241016,000000,0.1398,0.146899,0.1398,0.146899,5000,0
+AMPX-WS.US,D,20241017,000000,0.12,0.171,0.12,0.171,56172,0
+AMPX-WS.US,D,20241021,000000,0.164,0.1867,0.149,0.18,35699,0
+AMPX-WS.US,D,20241022,000000,0.1818,0.1818,0.1658,0.1775,37251,0
+AMPX-WS.US,D,20241024,000000,0.15,0.15,0.12,0.15,47016,0
+AMPX-WS.US,D,20241025,000000,0.15,0.17,0.15,0.15,4750,0
+AMPX-WS.US,D,20241028,000000,0.1111,0.1499,0.0925,0.1499,8070,0
+AMPX-WS.US,D,20241029,000000,0.12,0.13995,0.12,0.13995,700,0
+AMPX-WS.US,D,20241030,000000,0.1399,0.1499,0.1399,0.1499,394027,0
+AMPX-WS.US,D,20241031,000000,0.1499,0.1499,0.1499,0.1499,100,0
+AMPX-WS.US,D,20241101,000000,0.1263,0.1263,0.1263,0.1263,3900,0
+AMPX-WS.US,D,20241104,000000,0.121301,0.121301,0.121301,0.121301,880,0
+AMPX-WS.US,D,20241105,000000,0.1262,0.16,0.125,0.16,2400,0
+AMPX-WS.US,D,20241106,000000,0.17,0.17,0.1606,0.1606,3735,0
+AMPX-WS.US,D,20241107,000000,0.140599,0.1584,0.1224,0.1224,934,0
+AMPX-WS.US,D,20241108,000000,0.16,0.1606,0.1325,0.145,1924371,0
+AMPX-WS.US,D,20241111,000000,0.18,0.25,0.16,0.25,1041980,0
+AMPX-WS.US,D,20241112,000000,0.23,0.2975,0.228,0.297499,23337,0
+AMPX-WS.US,D,20241113,000000,0.2975,0.3,0.220144,0.235,219477,0
+AMPX-WS.US,D,20241114,000000,0.27,0.3045,0.2101,0.2101,29300,0
+AMPX-WS.US,D,20241115,000000,0.2181,0.2181,0.216,0.216001,1200,0
+AMPX-WS.US,D,20241118,000000,0.237001,0.2983,0.2,0.22,55000,0
+AMPX-WS.US,D,20241119,000000,0.22,0.251251,0.22,0.223016,39830,0
+AMPX-WS.US,D,20241120,000000,0.223,0.223,0.145,0.15,78007,0
+AMPX-WS.US,D,20241121,000000,0.1648,0.18,0.16,0.18,217673,0
+AMPX-WS.US,D,20241122,000000,0.18,0.18,0.16,0.1782,204014,0
+AMPX-WS.US,D,20241125,000000,0.209999,0.252,0.184,0.184,28463,0
+AMPX-WS.US,D,20241126,000000,0.1681,0.25,0.1681,0.2,122661,0
+AMPX-WS.US,D,20241127,000000,0.24,0.2424,0.18,0.18,112940,0
+AMPX-WS.US,D,20241129,000000,0.23,0.23,0.18,0.1901,97604,0
+AMPX-WS.US,D,20241202,000000,0.22,0.28,0.201,0.238,370162,0
+AMPX-WS.US,D,20241203,000000,0.2522,0.26,0.25,0.25,110450,0
+AMPX-WS.US,D,20241204,000000,0.25,0.2567,0.25,0.2567,31300,0
+AMPX-WS.US,D,20241205,000000,0.285,0.2875,0.285,0.285,1582,0
+AMPX-WS.US,D,20241206,000000,0.2847,0.2875,0.254999,0.2713,9671,0
+AMPX-WS.US,D,20241209,000000,0.25,0.25,0.25,0.25,1000,0
+AMPX-WS.US,D,20241210,000000,0.27625,0.2875,0.265,0.2867,19259,0
+AMPX-WS.US,D,20241211,000000,0.2875,0.2875,0.279999,0.282,6052,0
+AMPX-WS.US,D,20241212,000000,0.25,0.3,0.23,0.230101,17519,0
+AMPX-WS.US,D,20241213,000000,0.2383,0.2383,0.211,0.23,38874,0
+AMPX-WS.US,D,20241216,000000,0.2475,0.263,0.24,0.24,26300,0
+AMPX-WS.US,D,20241217,000000,0.229999,0.2333,0.229999,0.231,5190,0
+AMPX-WS.US,D,20241218,000000,0.2559,0.2775,0.25,0.25,29196,0
+AMPX-WS.US,D,20241219,000000,0.254999,0.26,0.2,0.211,6230,0
+AMPX-WS.US,D,20241220,000000,0.22,0.25,0.22,0.235,13783,0
+AMPX-WS.US,D,20241223,000000,0.26,0.26,0.24,0.24,5289,0
+AMPX-WS.US,D,20241224,000000,0.30875,0.30875,0.1883,0.26,18171,0
+AMPX-WS.US,D,20241226,000000,0.234559,0.3875,0.234559,0.34,119462,0
+AMPX-WS.US,D,20241227,000000,0.4374,0.5,0.3349,0.35,316619,0
+AMPX-WS.US,D,20241230,000000,0.36,0.4775,0.3285,0.4775,180561,0
+AMPX-WS.US,D,20241231,000000,0.45,0.45,0.351,0.355,20789,0
+AMPX-WS.US,D,20250102,000000,0.35,0.4335,0.3251,0.3703,106806,0
+AMPX-WS.US,D,20250103,000000,0.3825,0.45,0.3825,0.45,131081,0
+AMPX-WS.US,D,20250106,000000,0.45,0.7275,0.445,0.685,1009133,0
+AMPX-WS.US,D,20250107,000000,0.7499,0.75,0.6,0.675,109411,0
+AMPX-WS.US,D,20250108,000000,0.5799,0.7,0.503979,0.5321,91740,0
+AMPX-WS.US,D,20250110,000000,0.6,0.75,0.5605,0.72,378569,0
+AMPX-WS.US,D,20250113,000000,0.68,0.68,0.5276,0.55,188557,0
+AMPX-WS.US,D,20250114,000000,0.57,0.6775,0.5075,0.5785,303795,0
+AMPX-WS.US,D,20250115,000000,0.68,0.68,0.5506,0.5506,155584,0
+AMPX-WS.US,D,20250116,000000,0.6178,0.6385,0.615,0.62,81546,0
+AMPX-WS.US,D,20250117,000000,0.65,0.6706,0.5601,0.6199,8107,0
+AMPX-WS.US,D,20250121,000000,0.561,0.68,0.55,0.63,62358,0
+AMPX-WS.US,D,20250122,000000,0.64,0.7375,0.63,0.7,47643,0
+AMPX-WS.US,D,20250123,000000,0.72,0.7475,0.6988,0.72,32648,0
+AMPX-WS.US,D,20250124,000000,0.72,0.84,0.7152,0.7875,243382,0
+AMPX-WS.US,D,20250127,000000,0.775,0.7875,0.533,0.655,48565,0
+AMPX-WS.US,D,20250128,000000,0.71375,0.7138,0.613,0.685,9687,0
+AMPX-WS.US,D,20250129,000000,0.616,0.67,0.616,0.67,203,0
+AMPX-WS.US,D,20250130,000000,0.68,0.725,0.62,0.7,270974,0
+AMPX-WS.US,D,20250131,000000,0.7,0.76,0.6388,0.716411,18285,0
+AMPX-WS.US,D,20250203,000000,0.6587,0.69,0.5822,0.62,462055,0
+AMPX-WS.US,D,20250204,000000,0.63062,0.67,0.63,0.64,21946,0
+AMPX-WS.US,D,20250205,000000,0.620001,0.64,0.6076,0.633501,9085,0
+AMPX-WS.US,D,20250206,000000,0.68,0.68,0.62,0.6355,11633,0
+AMPX-WS.US,D,20250207,000000,0.67,0.7,0.55,0.652,24396,0
+AMPX-WS.US,D,20250210,000000,0.69,0.76,0.661,0.7072,65475,0
+AMPX-WS.US,D,20250211,000000,0.65,0.7151,0.6399,0.65,37234,0
+AMPX-WS.US,D,20250212,000000,0.64,0.693,0.6,0.68,16343,0
+AMPX-WS.US,D,20250213,000000,0.6732,0.76,0.55,0.629845,47484,0
+AMPX-WS.US,D,20250214,000000,0.63,0.69,0.63,0.66,1194,0
+AMPX-WS.US,D,20250218,000000,0.66,0.7,0.66,0.665,49326,0
+AMPX-WS.US,D,20250219,000000,0.6925,0.7,0.6876,0.69,3772,0
+AMPX-WS.US,D,20250220,000000,0.67,0.7,0.66,0.7,1781,0
+AMPX-WS.US,D,20250221,000000,0.69,0.72,0.66,0.6735,166951,0
+AMPX-WS.US,D,20250224,000000,0.6601,0.6633,0.55,0.56,115084,0
+AMPX-WS.US,D,20250225,000000,0.55,0.56,0.4,0.43,79682,0
+AMPX-WS.US,D,20250226,000000,0.494001,0.494001,0.4525,0.46875,15646,0
+AMPX-WS.US,D,20250227,000000,0.54,0.54,0.467201,0.467201,10528,0
+AMPX-WS.US,D,20250228,000000,0.5,0.5009,0.4595,0.49,1694,0
+AMPX-WS.US,D,20250303,000000,0.5,0.51,0.45,0.45,33043,0
+AMPX-WS.US,D,20250304,000000,0.4788,0.4788,0.4001,0.4001,8042,0
+AMPX-WS.US,D,20250305,000000,0.408,0.412,0.366,0.366,52775,0
+AMPX-WS.US,D,20250306,000000,0.3333,0.3646,0.305,0.305,93539,0
+AMPX-WS.US,D,20250307,000000,0.3353,0.35,0.3097,0.35,29255,0
+AMPX-WS.US,D,20250310,000000,0.3084,0.3131,0.275,0.275,52801,0
+AMPX-WS.US,D,20250311,000000,0.2911,0.295,0.28,0.29,37400,0
+AMPX-WS.US,D,20250312,000000,0.3115,0.322399,0.2878,0.2878,86220,0
+AMPX-WS.US,D,20250313,000000,0.3038,0.31,0.2663,0.28,25313,0
+AMPX-WS.US,D,20250314,000000,0.3071,0.3372,0.2996,0.3372,40712,0
+AMPX-WS.US,D,20250317,000000,0.3157,0.376,0.3157,0.36,18415,0
+AMPX-WS.US,D,20250318,000000,0.35,0.3824,0.34,0.36,26100,0
+AMPX-WS.US,D,20250319,000000,0.38,0.39,0.3785,0.38,19680,0
+AMPX-WS.US,D,20250320,000000,0.3745,0.386,0.365,0.3713,5877,0
+AMPX-WS.US,D,20250321,000000,0.4496,0.485,0.4175,0.485,28303,0
+AMPX-WS.US,D,20250324,000000,0.577,0.69,0.55,0.65,52355,0
+AMPX-WS.US,D,20250325,000000,0.5929,0.6375,0.522901,0.6,11524,0
+AMPX-WS.US,D,20250326,000000,0.585,0.6,0.55,0.5999,5104,0
+AMPX-WS.US,D,20250327,000000,0.55,0.5707,0.52,0.52,21490,0
+AMPX-WS.US,D,20250328,000000,0.520001,0.58,0.520001,0.529849,5736,0
+AMPX-WS.US,D,20250331,000000,0.52,0.5298,0.48,0.4801,144427,0
+AMPX-WS.US,D,20250401,000000,0.4775,0.4775,0.457,0.457,569,0
+AMPX-WS.US,D,20250402,000000,0.4749,0.4749,0.463,0.463,315,0
+AMPX-WS.US,D,20250403,000000,0.463,0.4725,0.38,0.4126,6548,0
+AMPX-WS.US,D,20250404,000000,0.325,0.393199,0.3156,0.378,6347,0
+AMPX-WS.US,D,20250407,000000,0.3798,0.382,0.2942,0.382,17720,0
+AMPX-WS.US,D,20250408,000000,0.3425,0.4049,0.2525,0.35,25406,0
+AMPX-WS.US,D,20250409,000000,0.3499,0.436,0.3101,0.41,2286,0
+AMPX-WS.US,D,20250410,000000,0.39,0.4485,0.3441,0.37,3793,0
+AMPX-WS.US,D,20250411,000000,0.38,0.38,0.31,0.35,23704,0
+AMPX-WS.US,D,20250414,000000,0.3635,0.374,0.34,0.3499,5225,0
+AMPX-WS.US,D,20250415,000000,0.362,0.363,0.33915,0.347099,2875,0
+AMPX-WS.US,D,20250416,000000,0.3195,0.3195,0.3,0.3,11359,0
+AMPX-WS.US,D,20250417,000000,0.3,0.3,0.235,0.2844,25388,0
+AMPX-WS.US,D,20250422,000000,0.2844,0.3499,0.255,0.29,13974,0
+AMPX-WS.US,D,20250423,000000,0.333,0.365172,0.3,0.3089,40060,0
+AMPX-WS.US,D,20250424,000000,0.3342,0.347,0.3,0.305,48033,0
+AMPX-WS.US,D,20250425,000000,0.2725,0.33,0.252,0.3124,25709,0
+AMPX-WS.US,D,20250428,000000,0.3025,0.3281,0.29,0.29,55545,0
+AMPX-WS.US,D,20250429,000000,0.29,0.3,0.2527,0.275,36349,0
+AMPX-WS.US,D,20250430,000000,0.2734,0.281,0.248,0.248,43826,0
+AMPX-WS.US,D,20250501,000000,0.2686,0.2686,0.215,0.215,57740,0
+AMPX-WS.US,D,20250502,000000,0.2294,0.287941,0.2294,0.272,126635,0
+AMPX-WS.US,D,20250505,000000,0.2513,0.26,0.2463,0.2463,53902,0
+AMPX-WS.US,D,20250506,000000,0.246,0.2749,0.235,0.235,23984,0
+AMPX-WS.US,D,20250507,000000,0.272,0.272,0.1925,0.2,140693,0
+AMPX-WS.US,D,20250508,000000,0.199949,0.262202,0.1901,0.25,223812,0
+AMPX-WS.US,D,20250509,000000,0.25,0.2522,0.2,0.212,245301,0
+AMPX-WS.US,D,20250512,000000,0.2031,0.288,0.2,0.274,111109,0
+AMPX-WS.US,D,20250513,000000,0.2662,0.331,0.24,0.3,21300,0
+AMPX-WS.US,D,20250514,000000,0.277949,0.325,0.277949,0.3,25596,0
+AMPX-WS.US,D,20250515,000000,0.3,0.3,0.26,0.2875,17776,0
+AMPX-WS.US,D,20250516,000000,0.290002,0.3133,0.2852,0.29,9767,0
+AMPX-WS.US,D,20250519,000000,0.3166,0.3166,0.2866,0.2866,415,0
+AMPX-WS.US,D,20250520,000000,0.242,0.2421,0.242,0.2421,380,0
+AMPX-WS.US,D,20250522,000000,0.280291,0.32,0.25,0.32,31938,0
+AMPX-WS.US,D,20250523,000000,0.345,0.35,0.302249,0.3023,9804,0
+AMPX-WS.US,D,20250527,000000,0.340001,0.3899,0.340001,0.355,18396,0
+AMPX-WS.US,D,20250528,000000,0.3535,0.395,0.3535,0.39,22414,0
+AMPX-WS.US,D,20250529,000000,0.41,0.4475,0.35,0.4475,65899,0
+AMPX-WS.US,D,20250530,000000,0.36,0.445,0.36,0.41,12434,0
+AMPX-WS.US,D,20250602,000000,0.370249,0.3993,0.370249,0.3908,6316,0
+AMPX-WS.US,D,20250603,000000,0.4,0.4375,0.4,0.4,13863,0
+AMPX-WS.US,D,20250604,000000,0.3604,0.44,0.3604,0.3986,5554,0
+AMPX-WS.US,D,20250606,000000,0.4,0.42,0.365,0.365,7867,0
+AMPX-WS.US,D,20250609,000000,0.412,0.4599,0.391,0.435,20473,0
+AMPX-WS.US,D,20250610,000000,0.44,0.48,0.41,0.4799,28404,0
+AMPX-WS.US,D,20250611,000000,0.4359,0.5159,0.4359,0.5097,41052,0
+AMPX-WS.US,D,20250612,000000,0.5047,0.578,0.475,0.56,66750,0
+AMPX-WS.US,D,20250613,000000,0.49,0.516048,0.414,0.4749,33096,0
+AMPX-WS.US,D,20250616,000000,0.461,0.5999,0.411,0.5442,41307,0
+AMPX-WS.US,D,20250617,000000,0.5001,0.58,0.5001,0.555,10061,0
+AMPX-WS.US,D,20250618,000000,0.58,0.59,0.51,0.57,7384,0
+AMPX-WS.US,D,20250620,000000,0.49,0.5484,0.49,0.54,1729,0
+AMPX-WS.US,D,20250623,000000,0.5024,0.535,0.47,0.535,20318,0
+AMPX-WS.US,D,20250624,000000,0.539899,0.54,0.365,0.54,33050,0
+AMPX-WS.US,D,20250625,000000,0.49,0.5301,0.4508,0.52,5751,0
+AMPX-WS.US,D,20250626,000000,0.528,0.645,0.528,0.61,44439,0
+AMPX-WS.US,D,20250627,000000,0.58,0.62,0.5,0.5495,169471,0
+AMPX-WS.US,D,20250630,000000,0.5025,0.580899,0.4825,0.52,250483,0
+AMPX-WS.US,D,20250701,000000,0.58,0.58,0.5338,0.57,2529,0
+AMPX-WS.US,D,20250702,000000,0.54,0.6,0.53497,0.599,32525,0
+AMPX-WS.US,D,20250703,000000,0.549749,0.666,0.549749,0.666,35540,0
+AMPX-WS.US,D,20250707,000000,0.666,0.77,0.666,0.7025,148281,0
+AMPX-WS.US,D,20250708,000000,0.8199,1.15,0.8048,1.05,419546,0
+AMPX-WS.US,D,20250709,000000,1.9,2,1.28,1.461,1080068,0
+AMPX-WS.US,D,20250710,000000,1.84,1.95,1.64,1.73,702544,0
+AMPX-WS.US,D,20250711,000000,1.65,1.66,1.2,1.62,325129,0
+AMPX-WS.US,D,20250714,000000,1.47,1.7146,1.361,1.6792,238440,0
+AMPX-WS.US,D,20250715,000000,2,2.05,1.81,2.01,733646,0
+AMPX-WS.US,D,20250716,000000,2,2.05,1.86,1.9306,256447,0
+AMPX-WS.US,D,20250717,000000,2,2.15,1.9,2.15,485667,0
+AMPX-WS.US,D,20250718,000000,2.1,2.67,2.08,2.34,512441,0
+AMPX-WS.US,D,20250721,000000,2.5,2.57,2.23,2.31,208247,0
+AMPX-WS.US,D,20250722,000000,2.31,2.4,2.02,2.2,232423,0
+AMPX-WS.US,D,20250723,000000,2.24,2.3,2,2.07,603020,0
+AMPX-WS.US,D,20250724,000000,2.085,2.2,1.95,2.2,111147,0
+AMPX-WS.US,D,20250725,000000,2.1353,2.21,2.04,2.1999,78047,0
+AMPX-WS.US,D,20250728,000000,2.19,2.3,2.11,2.18,416021,0
+AMPX-WS.US,D,20250729,000000,2.12,2.12,1.8,1.8,104953,0
+AMPX-WS.US,D,20250730,000000,1.87,1.87,1.595,1.7,139550,0
+AMPX-WS.US,D,20250731,000000,1.65,1.82,1.6,1.6101,51881,0
+AMPX-WS.US,D,20250801,000000,1.5,1.54,1.35,1.45,61762,0
+AMPX-WS.US,D,20250804,000000,1.48,2.07,1.47,1.95,122343,0
+AMPX-WS.US,D,20250805,000000,2.03,2.46,2.03,2.38,581105,0
+AMPX-WS.US,D,20250806,000000,2.3,2.3299,1.985,2.04,320011,0
+AMPX-WS.US,D,20250807,000000,2.18,2.23,1.96,2.085,218840,0
+AMPX-WS.US,D,20250808,000000,2.28,2.8,2.08,2.28,342994,0
+AMPX-WS.US,D,20250811,000000,2.26,2.37,2.1101,2.13,58975,0
+AMPX-WS.US,D,20250812,000000,2.184,2.2999,2.02,2.1,169065,0
+AMPX-WS.US,D,20250813,000000,2.1,2.19,1.83,2.04,140129,0
+AMPX-WS.US,D,20250814,000000,1.91,2.05,1.75,1.82,377423,0
+AMPX-WS.US,D,20250815,000000,1.8,1.8,1.7,1.72,52042,0
+AMPX-WS.US,D,20250818,000000,1.73,1.8,1.51,1.73,88830,0
+AMPX-WS.US,D,20250819,000000,1.75,1.76,1.54,1.57,51613,0
+AMPX-WS.US,D,20250820,000000,1.58,1.62,1.4,1.5201,156716,0
+AMPX-WS.US,D,20250821,000000,1.48,1.73,1.48,1.64,46290,0
+AMPX-WS.US,D,20250822,000000,1.6254,1.84,1.55,1.7699,141392,0
+AMPX-WS.US,D,20250825,000000,1.85,1.97,1.8,1.94,102953,0
+AMPX-WS.US,D,20250826,000000,1.8001,2.02,1.8001,1.99,37780,0
+AMPX-WS.US,D,20250827,000000,1.89,1.93,1.77,1.77,350256,0
+AMPX-WS.US,D,20250828,000000,1.7,1.81,1.636,1.79,40885,0
+AMPX-WS.US,D,20250829,000000,1.8546,1.8546,1.62,1.68,33605,0
+AMPX-WS.US,D,20250902,000000,1.62,1.77,1.57,1.73,18979,0
+AMPX-WS.US,D,20250903,000000,1.78,1.84,1.61,1.68,33210,0
+AMPX-WS.US,D,20250904,000000,1.68,1.81,1.6,1.68,25314,0
+AMPX-WS.US,D,20250905,000000,1.77,1.8,1.5701,1.8,37998,0
+AMPX-WS.US,D,20250908,000000,1.79,2.06,1.79,1.97,116426,0
+AMPX-WS.US,D,20250909,000000,1.9522,2.04,1.8545,2,31795,0
+AMPX-WS.US,D,20250910,000000,2,2.1,1.8,1.8238,168109,0
+AMPX-WS.US,D,20250911,000000,1.9,2.3,1.88,2.17,739210,0
+AMPX-WS.US,D,20250912,000000,2.18,2.2,2.08,2.1599,38812,0
+AMPX-WS.US,D,20250915,000000,2.3,2.42,2.22,2.33,72674,0
+AMPX-WS.US,D,20250916,000000,2.27,2.68,2.2,2.678,365130,0
+AMPX-WS.US,D,20250917,000000,2.59,3.33,2.59,3.29,608974,0
+AMPX-WS.US,D,20250918,000000,3.6,4.1,3.475,3.95,854625,0
+AMPX-WS.US,D,20250919,000000,4,4.43,3.97,4.02,479834,0
+AMPX-WS.US,D,20250922,000000,4.02,4.33,3.83,4.32,78799,0
+AMPX-WS.US,D,20250923,000000,4.4,4.45,3.9501,4.155,64617,0
+AMPX-WS.US,D,20250924,000000,4.35,4.35,3.71,3.85,126441,0
+AMPX-WS.US,D,20250925,000000,3.68,3.83,3.27,3.805,108759,0
+AMPX-WS.US,D,20250926,000000,4.04,4.1,3.71,3.7987,12920,0
+AMPX-WS.US,D,20250929,000000,3.85,3.9,3.535,3.6,23001,0
+AMPX-WS.US,D,20250930,000000,3.68,3.78,3.37,3.66,47902,0
+AMPX-WS.US,D,20251001,000000,3.65,4.64,3.52,4.55,241282,0
+AMPX-WS.US,D,20251002,000000,4.55,5.64,4.52,4.93,134847,0
+AMPX-WS.US,D,20251003,000000,5.11,5.18,4.817,5.18,80920,0
+AMPX-WS.US,D,20251006,000000,5.38,5.6089,5.01,5.48,328797,0
+AMPX-WS.US,D,20251007,000000,5.55,5.85,5.01,5.12,146181,0
+AMPX-WS.US,D,20251008,000000,5.25,5.4,4.99,5.01,193098,0
+AMPX-WS.US,D,20251009,000000,4.75,5.4,4.75,5.03,33205,0
+AMPX-WS.US,D,20251010,000000,5.12,5.51,4.6972,4.75,29085,0
+AMPX-WS.US,D,20251013,000000,5.5,5.78,4.95,5.24,139236,0
+AMPX-WS.US,D,20251014,000000,4.9,5.56,4.63,5.41,68988,0
+AMPX-WS.US,D,20251015,000000,6.18,7.26,3.8,6.2,446433,0
+AMPX-WS.US,D,20251016,000000,6.68,6.7,5.14,5.15,66632,0
+AMPX-WS.US,D,20251017,000000,4.81,5,4.21,4.33,298419,0
+AMPX-WS.US,D,20251020,000000,4.65,5.5,4.5101,5.5,282585,0
+AMPX-WS.US,D,20251021,000000,5.5,5.67,4.911,5.18,86427,0
+AMPX-WS.US,D,20251022,000000,5,5,4.05,4.39,80987,0
+AMPX-WS.US,D,20251023,000000,4.5,4.94,4.5,4.87,40500,0
+AMPX-WS.US,D,20251024,000000,5,5.55,5,5.37,72543,0
+AMPX-WS.US,D,20251027,000000,5.49,5.5,5.1,5.265,50321,0
+AMPX-WS.US,D,20251028,000000,5.3,5.37,4.71,4.76,54689,0
+AMPX-WS.US,D,20251029,000000,4.84,5.3,4.84,5,44105,0
+AMPX-WS.US,D,20251030,000000,4.94,5,4.86,4.9,11140,0
+AMPX-WS.US,D,20251031,000000,4.9,6.02,4.9,6.02,86285,0
+AMPX-WS.US,D,20251103,000000,6,6.13,5.565,5.65,31855,0
+AMPX-WS.US,D,20251104,000000,5.25,5.45,4.63,4.76,105587,0
+AMPX-WS.US,D,20251105,000000,4.9077,5.3699,4.9077,5.35,26169,0
+AMPX-WS.US,D,20251106,000000,5.35,5.35,4.29,4.4,67502,0
+AMPX-WS.US,D,20251107,000000,4.7499,5.15,4.2,5.05,137522,0
+AMPX-WS.US,D,20251110,000000,5.26,6.13,5.25,5.73,34869,0
+AMPX-WS.US,D,20251111,000000,5.4,5.97,4.84,5.205,137965,0
+AMPX-WS.US,D,20251112,000000,5.36,5.8,4.75,5.05,27678,0
+AMPX-WS.US,D,20251113,000000,4.76,4.77,4.18,4.76,59215,0
+AMPX-WS.US,D,20251114,000000,4.19,4.65,4.19,4.421,19051,0
+AMPX-WS.US,D,20251117,000000,4.45,4.45,3.8393,4,49566,0
+AMPX-WS.US,D,20251118,000000,3.85,4.46,3.8,4.32,30438,0
+AMPX-WS.US,D,20251119,000000,4.49,4.89,4.1,4.38,26433,0
+AMPX-WS.US,D,20251120,000000,4.74,4.87,4.07,4.09,24283,0
+AMPX-WS.US,D,20251121,000000,4.09,4.09,3.48,3.91,60775,0
+AMPX-WS.US,D,20251124,000000,4.05,4.24,3.73,4.17,17379,0
+AMPX-WS.US,D,20251125,000000,4.07,4.33,4,4.15,20487,0
+AMPX-WS.US,D,20251126,000000,4.15,4.15,3.95,4.12,56610,0
+AMPX-WS.US,D,20251128,000000,4.1751,4.38,3.88,4.24,40181,0
+AMPX-WS.US,D,20251201,000000,4.19,4.19,3.89,3.96,39341,0
+AMPX-WS.US,D,20251202,000000,4.15,4.34,4.04,4.1865,22974,0
+AMPX-WS.US,D,20251203,000000,4.05,4.53,4.05,4.53,26570,0
+AMPX-WS.US,D,20251204,000000,4.39,5.06,4.31,4.99,55115,0
+AMPX-WS.US,D,20251205,000000,4.74,5,4.69,4.83,31219,0
+AMPX-WS.US,D,20251208,000000,4.935,5.17,4.61,4.71,11535,0
+AMPX-WS.US,D,20251209,000000,4.63,4.8,4.48,4.64,14529,0
+AMPX-WS.US,D,20251210,000000,4.2,4.41,4.19,4.41,11240,0
+AMPX-WS.US,D,20251211,000000,4.0254,4.6,3.9,4.41,23216,0
+AMPX-WS.US,D,20251212,000000,4.28,4.42,4.28,4.36,4601,0
+AMPX-WS.US,D,20251215,000000,4.29,4.29,3.64,3.67,77352,0
+AMPX-WS.US,D,20251216,000000,3.82,3.99,3.56,3.99,27330,0
+AMPX-WS.US,D,20251217,000000,3.75,3.86,3.25,3.25,191142,0
+AMPX-WS.US,D,20251218,000000,3.59,3.68,3.3987,3.4193,46387,0
+AMPX-WS.US,D,20251219,000000,3.45,3.64,3.45,3.515,22389,0
+AMPX-WS.US,D,20251222,000000,3.52,3.65,3.378,3.4992,54705,0
+AMPX-WS.US,D,20251223,000000,3.3,3.39,3.08,3.2005,13391,0
+AMPX-WS.US,D,20251224,000000,3.179,3.21,3.08,3.105,9411,0
+AMPX-WS.US,D,20251226,000000,3.12,3.17,2.9,2.9701,23499,0
+AMPX-WS.US,D,20251229,000000,2.9,2.97,2.61,2.67,45059,0
+AMPX-WS.US,D,20251230,000000,2.63,2.68,2.52,2.57,56970,0
+AMPX-WS.US,D,20251231,000000,2.58,2.605,2.556,2.57,9668,0
+AMPX-WS.US,D,20260102,000000,2.8633,3.07,2.7,3.02,69687,0
+AMPX-WS.US,D,20260105,000000,3.23,3.36,3.1301,3.23,77201,0
+AMPX-WS.US,D,20260106,000000,3.292,3.33,3,3.25,38232,0
+AMPX-WS.US,D,20260107,000000,3.06,3.16,2.96,2.96,24810,0
+AMPX-WS.US,D,20260108,000000,3.13,3.5,3.08,3.2,185212,0
+AMPX-WS.US,D,20260109,000000,3.3,3.4899,3.17,3.23,36458,0
+AMPX-WS.US,D,20260112,000000,3.37,3.57,3.17,3.4265,522681,0
+AMPX-WS.US,D,20260113,000000,3.5,3.5001,3.2,3.3934,46091,0
+AMPX-WS.US,D,20260114,000000,3.3,3.63,3.15,3.63,87036,0
+AMPX-WS.US,D,20260115,000000,3.75,4,3.64,3.64,229890,0
+AMPX-WS.US,D,20260116,000000,3.75,4.31,3.6,4.189,112099,0
+AMPX-WS.US,D,20260120,000000,4.15,4.69,4,4.2019,50991,0
+AMPX-WS.US,D,20260121,000000,4.55,4.72,3.93,4.33,53446,0
+AMPX-WS.US,D,20260122,000000,4.79,4.86,4.53,4.71,51588,0
+AMPX-WS.US,D,20260123,000000,4.8,4.84,4.21,4.2476,49867,0
+AMPX-WS.US,D,20260126,000000,4.2,4.2599,4.0601,4.15,88072,0
+AMPX-WS.US,D,20260127,000000,4.3,4.53,4.105,4.45,124719,0
+AMPX-WS.US,D,20260128,000000,4.61,4.71,4.44,4.58,93460,0
+AMPX-WS.US,D,20260129,000000,5,5.6,4.81,5.46,602308,0
+AMPX-WS.US,D,20260130,000000,5.55,5.665,4.72,4.8599,66465,0
+AMPX-WS.US,D,20260202,000000,4.99,5.53,4.81,5.38,88461,0
+AMPX-WS.US,D,20260203,000000,5.65,6.23,5.58,6.16,214220,0
+AMPX-WS.US,D,20260204,000000,6.03,6.16,4.72,5.1866,73321,0
+AMPX-WS.US,D,20260205,000000,4.72,5.03,4,4.03,130556,0
+AMPX-WS.US,D,20260206,000000,4.72,5.38,4.32,5.09,49249,0
+AMPX-WS.US,D,20260209,000000,4.88,5.4,4.61,5.1,47367,0
+AMPX-WS.US,D,20260210,000000,4.99,5,4.47,4.56,92078,0
+AMPX-WS.US,D,20260211,000000,4.89,4.92,4.05,4.289,72845,0
+AMPX-WS.US,D,20260212,000000,4.235,4.24,3.75,3.8,47381,0
+AMPX-WS.US,D,20260213,000000,3.775,3.98,3.65,3.8,28099,0
+AMPX-WS.US,D,20260217,000000,3.55,3.7,3.38,3.7,13446,0
+AMPX-WS.US,D,20260218,000000,3.77,3.99,3.52,3.65,76596,0
diff --git a/daily/us/nyse stocks/1/amt.us.txt b/daily/us/nyse stocks/1/amt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0880d554d8a815de365d670be497b36fa694894
--- /dev/null
+++ b/daily/us/nyse stocks/1/amt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMT.US,D,20050225,000000,15.0953,15.3953,15.0953,15.3006,1497766.3645717,0
+AMT.US,D,20050228,000000,15.3095,15.342,14.9966,15.0776,1515152.4663954,0
+AMT.US,D,20050301,000000,15.192,15.3894,15.1357,15.3588,2290293.1411955,0
+AMT.US,D,20050302,000000,15.3262,15.3648,15.2315,15.3006,2000467.6952265,0
+AMT.US,D,20050303,000000,15.4654,15.5,15.3716,15.4289,2201184.0495542,0
+AMT.US,D,20050304,000000,15.4743,15.493,15.349,15.4467,1758296.4620252,0
+AMT.US,D,20050307,000000,15.3953,15.6174,15.3716,15.6006,1066433.3707656,0
+AMT.US,D,20050308,000000,15.6095,15.8611,15.5,15.6095,4341213.7677604,0
+AMT.US,D,20050309,000000,15.5444,15.5444,15.192,15.2581,2281786.5364157,0
+AMT.US,D,20050310,000000,15.2394,15.3716,15.192,15.342,1021566.7303324,0
+AMT.US,D,20050311,000000,15.3006,15.6638,15.2088,15.6273,1635753.7283701,0
+AMT.US,D,20050314,000000,15.6273,15.6273,15.5088,15.5444,1009291.6844358,0
+AMT.US,D,20050315,000000,15.5444,15.5444,15.192,15.3588,2451013.7602926,0
+AMT.US,D,20050316,000000,15.2148,15.4377,15.1427,15.3953,1897131.9530661,0
+AMT.US,D,20050317,000000,15.4032,15.4467,15.2848,15.3095,1336685.0127405,0
+AMT.US,D,20050318,000000,15.342,15.5,15.2671,15.4565,1005154.4042315,0
+AMT.US,D,20050321,000000,15.5088,15.569,15.2493,15.2848,2763820.7186385,0
+AMT.US,D,20050322,000000,15.3006,15.3588,15.119,15.1269,3545526.5265377,0
+AMT.US,D,20050323,000000,15.051,15.0588,14.7114,14.8782,2785213.3857153,0
+AMT.US,D,20050324,000000,14.9354,15.051,14.9038,14.9108,1598914.4045617,0
+AMT.US,D,20050328,000000,14.9354,14.9966,14.8081,14.8397,990811.22487987,0
+AMT.US,D,20050329,000000,14.8081,14.8181,14.2298,14.5081,2909100.7607692,0
+AMT.US,D,20050330,000000,14.5081,14.9631,14.367,14.6581,2350959.0647406,0
+AMT.US,D,20050331,000000,14.668,15.1852,14.5318,14.9966,2320442.6967184,0
+AMT.US,D,20050401,000000,15.1852,15.2315,14.8654,14.9266,1706262.7917402,0
+AMT.US,D,20050404,000000,14.887,14.9266,14.518,14.738,2338194.5977471,0
+AMT.US,D,20050405,000000,14.738,14.9354,14.738,14.8081,1246722.7273858,0
+AMT.US,D,20050406,000000,14.9266,14.9799,14.8003,14.8181,2252849.8940459,0
+AMT.US,D,20050407,000000,14.8003,14.9038,14.7805,14.8081,1811303.9080332,0
+AMT.US,D,20050408,000000,14.747,14.8181,14.6769,14.738,1636359.6782996,0
+AMT.US,D,20050411,000000,14.747,14.7647,14.593,14.6285,738425.98617781,0
+AMT.US,D,20050412,000000,14.518,14.6769,14.3285,14.6285,1866859.7889454,0
+AMT.US,D,20050413,000000,14.6285,14.738,14.5318,14.6088,845292.04531877,0
+AMT.US,D,20050414,000000,14.5644,14.6769,14.1164,14.2822,3400249.5242896,0
+AMT.US,D,20050415,000000,14.2822,14.2822,13.8173,14.1104,2767587.1331669,0
+AMT.US,D,20050418,000000,14.068,14.2574,13.9812,14.1883,2418916.6533239,0
+AMT.US,D,20050419,000000,14.1953,14.3285,14.1232,14.3117,1554663.847,0
+AMT.US,D,20050420,000000,14.2979,14.3936,13.914,13.9397,3746847.8175008,0
+AMT.US,D,20050421,000000,13.9812,14.0946,13.9249,13.99,2553742.5392292,0
+AMT.US,D,20050422,000000,13.9989,14.0867,13.9722,14.0591,2750568.8571365,0
+AMT.US,D,20050425,000000,14.0591,14.1883,13.9644,14.0591,5235865.3999797,0
+AMT.US,D,20050426,000000,14.1302,14.4124,14.1025,14.1883,3214484.3258314,0
+AMT.US,D,20050427,000000,14.145,14.4124,14.068,14.3433,1337170.3806606,0
+AMT.US,D,20050428,000000,14.2752,14.3285,14.0078,14.0423,864133.23760871,0
+AMT.US,D,20050429,000000,14.068,14.2476,13.9812,14.1706,2274734.008808,0
+AMT.US,D,20050502,000000,14.2219,14.3591,13.8706,13.9812,2726374.4316064,0
+AMT.US,D,20050503,000000,13.9812,14.2219,13.9397,14.1528,1996822.8760016,0
+AMT.US,D,20050504,000000,13.612,14.3936,13.4087,14.145,27591132.577897,0
+AMT.US,D,20050505,000000,14.2574,14.5565,14.145,14.3285,10220440.932284,0
+AMT.US,D,20050506,000000,14.437,14.437,13.9812,14.1302,5140795.0985803,0
+AMT.US,D,20050509,000000,14.0867,14.145,13.99,14.145,2910192.0786189,0
+AMT.US,D,20050510,000000,14.1025,14.3513,13.99,13.9989,5834121.3866598,0
+AMT.US,D,20050511,000000,14.0147,14.0946,13.9328,14.0423,2786066.5794287,0
+AMT.US,D,20050512,000000,14.2298,14.2476,13.8617,13.917,4033157.1326078,0
+AMT.US,D,20050513,000000,13.9051,14.0147,13.5548,13.7068,3606193.4633771,0
+AMT.US,D,20050516,000000,13.7363,13.7512,13.389,13.539,7436561.0417311,0
+AMT.US,D,20050517,000000,13.539,13.7433,13.5301,13.7363,5879833.1144528,0
+AMT.US,D,20050518,000000,13.7749,14.1025,13.768,14.0423,6578988.8840448,0
+AMT.US,D,20050519,000000,14.1104,14.1805,14.0147,14.1528,3488267.2980813,0
+AMT.US,D,20050520,000000,14.1607,14.2476,14.0946,14.145,6586167.0601329,0
+AMT.US,D,20050523,000000,14.1883,14.5565,14.1164,14.3433,5417371.7229299,0
+AMT.US,D,20050524,000000,14.3433,14.4292,14.1302,14.291,1510530.8315651,0
+AMT.US,D,20050525,000000,14.3206,14.3206,14.1706,14.2219,1886674.7569582,0
+AMT.US,D,20050526,000000,14.2219,14.4637,14.2131,14.437,3750378.1344814,0
+AMT.US,D,20050527,000000,14.5397,14.6848,14.437,14.6374,2829829.7424819,0
+AMT.US,D,20050531,000000,14.6907,14.8486,14.5842,14.8397,6723297.1770411,0
+AMT.US,D,20050601,000000,14.8486,14.8782,14.668,14.8081,3298127.7085767,0
+AMT.US,D,20050602,000000,14.8654,15.2148,14.8003,15.051,4895462.387486,0
+AMT.US,D,20050603,000000,15.051,15.5088,15.051,15.3648,7169952.1923926,0
+AMT.US,D,20050606,000000,15.3648,15.3716,15.1782,15.2493,2322393.2880468,0
+AMT.US,D,20050607,000000,15.2848,15.6095,15.2226,15.5088,5906086.5537903,0
+AMT.US,D,20050608,000000,15.5088,15.6361,15.1357,15.1427,4100624.2868,0
+AMT.US,D,20050609,000000,15.1427,15.2148,15.044,15.1693,1808257.9456785,0
+AMT.US,D,20050610,000000,15.2148,15.342,15.0776,15.1111,1705898.0058294,0
+AMT.US,D,20050613,000000,15.051,15.1693,15.0134,15.1022,3472336.2867236,0
+AMT.US,D,20050614,000000,15.1782,15.5306,15.1111,15.4289,2507545.443516,0
+AMT.US,D,20050615,000000,15.3953,15.493,15.2088,15.4832,2225253.8398981,0
+AMT.US,D,20050616,000000,15.4289,15.8917,15.42,15.801,3715600.8643629,0
+AMT.US,D,20050617,000000,15.801,15.8345,15.6273,15.6361,2063808.7154504,0
+AMT.US,D,20050620,000000,15.569,15.8917,15.569,15.7507,3629532.6686054,0
+AMT.US,D,20050621,000000,15.7507,15.8917,15.6914,15.8522,2171275.6580499,0
+AMT.US,D,20050622,000000,15.8759,16.5826,15.869,16.4286,10779306.120369,0
+AMT.US,D,20050623,000000,16.4927,16.7217,16.3851,16.5737,4599069.7818295,0
+AMT.US,D,20050624,000000,16.4927,16.7908,16.4444,16.7454,12607382.073943,0
+AMT.US,D,20050627,000000,16.7454,16.9438,16.5737,16.8391,5750963.3718346,0
+AMT.US,D,20050628,000000,17.0257,17.1263,16.8066,17.07,6512128.6930763,0
+AMT.US,D,20050629,000000,17.07,17.151,17.0444,17.1086,3190047.7229883,0
+AMT.US,D,20050630,000000,17.1086,17.4056,17.0523,17.2901,5023962.2777225,0
+AMT.US,D,20050701,000000,17.3977,17.3977,17.0257,17.2172,4116181.392599,0
+AMT.US,D,20050705,000000,17.225,17.4234,17.076,17.3237,6743234.7536516,0
+AMT.US,D,20050706,000000,17.4234,17.6434,17.38,17.6029,4804040.9584883,0
+AMT.US,D,20050707,000000,17.4401,17.7845,17.4401,17.752,4163355.3039176,0
+AMT.US,D,20050708,000000,17.8488,17.8488,17.6672,17.8013,5742332.1318687,0
+AMT.US,D,20050711,000000,18.0036,18.0036,17.5112,17.7263,9198017.9683553,0
+AMT.US,D,20050712,000000,17.8092,17.9662,17.7362,17.825,4175508.7545107,0
+AMT.US,D,20050713,000000,17.8734,17.8734,17.52,17.5971,3238921.9419687,0
+AMT.US,D,20050714,000000,17.684,17.7747,17.5694,17.6217,4309242.3092721,0
+AMT.US,D,20050715,000000,17.6434,17.674,17.4687,17.6355,1478921.1191049,0
+AMT.US,D,20050718,000000,17.6355,17.6523,17.4145,17.4687,1862119.5986941,0
+AMT.US,D,20050719,000000,17.529,17.5625,17.4401,17.4787,1460444.7127257,0
+AMT.US,D,20050720,000000,17.4934,17.8388,17.4234,17.7431,3162940.0766432,0
+AMT.US,D,20050721,000000,17.7589,17.7589,17.4639,17.4875,1923267.8502768,0
+AMT.US,D,20050722,000000,17.4639,17.6297,17.4639,17.6297,1798903.2136563,0
+AMT.US,D,20050725,000000,17.684,17.8172,17.4559,17.5536,1928009.0538222,0
+AMT.US,D,20050726,000000,17.684,17.7677,17.5448,17.674,1510288.6542522,0
+AMT.US,D,20050727,000000,17.6355,18.1754,17.5023,18.1754,2771965.5773901,0
+AMT.US,D,20050728,000000,18.1754,19.1188,18.0313,18.9985,5439252.7978094,0
+AMT.US,D,20050729,000000,18.9224,19.1277,18.6767,18.9037,2747409.4058318,0
+AMT.US,D,20050801,000000,18.9037,19.0834,18.6156,18.7468,2754698.0309873,0
+AMT.US,D,20050802,000000,18.7794,18.9224,18.3481,18.428,3289495.4553166,0
+AMT.US,D,20050803,000000,18.4774,19.0666,18.4774,18.9777,5167907.8113964,0
+AMT.US,D,20050804,000000,18.9777,19.2728,18.7862,18.8425,3626254.6618796,0
+AMT.US,D,20050805,000000,18.8188,18.9985,18.5898,18.6156,1977490.2360264,0
+AMT.US,D,20050808,000000,18.7862,19.0221,18.2109,18.2642,6283815.2713067,0
+AMT.US,D,20050809,000000,18.3313,18.4684,18.1754,18.4536,6991486.7653261,0
+AMT.US,D,20050810,000000,18.5978,18.8681,18.4103,18.7142,4636879.8414781,0
+AMT.US,D,20050811,000000,18.7142,19.0932,18.7053,18.9985,4354342.0073704,0
+AMT.US,D,20050812,000000,18.9392,19.0744,18.4448,18.4536,3737366.4237039,0
+AMT.US,D,20050815,000000,18.2721,18.6156,18.2721,18.5494,2642978.292645,0
+AMT.US,D,20050816,000000,18.5898,18.9224,18.5395,18.655,2792634.7524105,0
+AMT.US,D,20050817,000000,18.655,18.7961,18.6254,18.6767,1434550.9928281,0
+AMT.US,D,20050818,000000,18.6688,18.8267,18.4684,18.7142,8592102.4908438,0
+AMT.US,D,20050819,000000,18.8346,18.9698,18.7656,18.9224,1662617.1708138,0
+AMT.US,D,20050822,000000,18.9905,19.1523,18.8938,19.1188,3858453.0535988,0
+AMT.US,D,20050823,000000,19.1119,19.2827,18.954,19.2382,2811837.6907286,0
+AMT.US,D,20050824,000000,19.2116,19.5945,19.2116,19.3389,5084502.5527873,0
+AMT.US,D,20050825,000000,19.4939,19.5185,19.2728,19.3646,2768922.6549179,0
+AMT.US,D,20050826,000000,19.3646,19.4376,19.1277,19.2985,3961787.7824648,0
+AMT.US,D,20050829,000000,19.2827,19.6113,19.0834,19.3478,2315947.7236627,0
+AMT.US,D,20050830,000000,19.3478,19.7761,19.331,19.4781,2624618.4150984,0
+AMT.US,D,20050831,000000,19.4445,19.6972,19.3231,19.6113,2677988.6204287,0
+AMT.US,D,20050901,000000,19.562,19.9567,19.554,19.8166,2711543.8577462,0
+AMT.US,D,20050902,000000,19.9211,19.9902,19.403,19.4681,2246043.5969279,0
+AMT.US,D,20050906,000000,19.6201,19.7416,19.255,19.6587,5147721.9777077,0
+AMT.US,D,20050907,000000,19.6646,19.9301,19.5945,19.9143,3639137.6842941,0
+AMT.US,D,20050908,000000,19.9567,20.3495,19.9469,20.2982,4622894.3549778,0
+AMT.US,D,20050909,000000,20.3584,20.5489,20.3584,20.3919,2568329.9224822,0
+AMT.US,D,20050912,000000,20.3919,20.5646,20.1175,20.2675,3354053.4418706,0
+AMT.US,D,20050913,000000,20.7285,20.7285,20.4007,20.5557,5105295.3496997,0
+AMT.US,D,20050914,000000,20.5646,20.6682,20.1097,20.1788,4058438.8228108,0
+AMT.US,D,20050915,000000,20.465,20.5725,20.3495,20.4175,6945288.6563187,0
+AMT.US,D,20050916,000000,20.4896,20.606,20.2587,20.5133,3604974.4704587,0
+AMT.US,D,20050919,000000,20.5133,20.6288,20.2271,20.2774,3253388.7432123,0
+AMT.US,D,20050920,000000,20.3584,20.4965,19.6972,19.7929,5116967.4855493,0
+AMT.US,D,20050921,000000,19.7929,19.8965,19.331,19.4129,3909024.5403583,0
+AMT.US,D,20050922,000000,19.4524,19.5688,19.1277,19.3646,2723701.3615159,0
+AMT.US,D,20050923,000000,19.3714,19.7159,19.3478,19.5945,4182202.5759727,0
+AMT.US,D,20050926,000000,19.5945,20.0356,19.5362,19.862,5573592.3025004,0
+AMT.US,D,20050927,000000,19.9745,20.2182,19.8333,19.9143,3426751.2207051,0
+AMT.US,D,20050928,000000,19.9469,20.1264,19.855,19.9646,2229021.2677208,0
+AMT.US,D,20050929,000000,19.9646,20.3682,19.9379,20.3406,6259619.8324823,0
+AMT.US,D,20050930,000000,20.3584,20.6288,20.3248,20.5222,5311237.2621988,0
+AMT.US,D,20051003,000000,20.4501,20.5291,20.3406,20.4007,2137234.0395181,0
+AMT.US,D,20051004,000000,20.4314,20.4708,20.1531,20.2982,2518608.5895535,0
+AMT.US,D,20051005,000000,20.235,20.4708,19.706,19.7929,2031465.377992,0
+AMT.US,D,20051006,000000,19.7416,19.9054,19.6034,19.7416,3194672.3977013,0
+AMT.US,D,20051007,000000,19.862,20.1353,19.6113,19.8688,3247922.0210221,0
+AMT.US,D,20051010,000000,19.7504,19.7593,19.4613,19.4781,2119850.977577,0
+AMT.US,D,20051011,000000,19.3153,19.4939,19.0063,19.2037,3703205.236457,0
+AMT.US,D,20051012,000000,19.1653,19.4445,18.8188,19.1119,5036243.4033842,0
+AMT.US,D,20051013,000000,19.1188,19.2116,18.7142,19.1188,2695253.1269489,0
+AMT.US,D,20051014,000000,19.1523,19.4869,19.1523,19.3872,2080343.6501491,0
+AMT.US,D,20051017,000000,19.3872,19.5945,19.3714,19.4129,2392658.1475155,0
+AMT.US,D,20051018,000000,19.3872,19.6281,18.954,18.9866,3823930.1203236,0
+AMT.US,D,20051019,000000,18.8849,19.4613,18.6965,19.2294,4449173.1713394,0
+AMT.US,D,20051020,000000,19.2728,19.554,18.8761,18.9462,3317821.0812859,0
+AMT.US,D,20051021,000000,18.954,19.4208,18.954,19.2294,3547592.6334044,0
+AMT.US,D,20051024,000000,19.1968,19.5688,18.8495,19.562,3066410.6316009,0
+AMT.US,D,20051025,000000,19.562,19.5856,19.3646,19.4869,1973600.199606,0
+AMT.US,D,20051026,000000,19.4445,19.5362,18.7556,18.8938,4072786.0553392,0
+AMT.US,D,20051027,000000,18.8938,19.0478,18.7053,18.9224,3394047.1505127,0
+AMT.US,D,20051028,000000,18.9985,19.3478,18.9462,19.2728,1683528.5231472,0
+AMT.US,D,20051031,000000,19.1119,19.6972,19.1119,19.6201,6725975.3136024,0
+AMT.US,D,20051101,000000,19.6359,20.4965,19.6201,20.4501,9910427.6260377,0
+AMT.US,D,20051102,000000,20.458,20.9258,20.1531,20.7452,7112813.5459455,0
+AMT.US,D,20051103,000000,21.0561,21.5091,20.6682,20.7788,5756071.3878792,0
+AMT.US,D,20051104,000000,20.8271,20.8755,20.2675,20.6376,3367425.8853819,0
+AMT.US,D,20051107,000000,20.7127,20.7285,20.3682,20.458,2566749.1835356,0
+AMT.US,D,20051108,000000,20.465,20.9258,20.4087,20.9179,5160370.9291627,0
+AMT.US,D,20051109,000000,20.9179,21.3876,20.7127,21.3048,7964547.1024715,0
+AMT.US,D,20051110,000000,21.2209,21.3876,20.833,21.3788,4859841.0433018,0
+AMT.US,D,20051111,000000,21.3788,21.7735,21.286,21.6808,6153368.8429187,0
+AMT.US,D,20051114,000000,21.8792,21.8792,21.4124,21.4843,5307715.0515718,0
+AMT.US,D,20051115,000000,21.4843,21.5682,20.9514,20.9761,3823438.6726383,0
+AMT.US,D,20051116,000000,21.2604,21.2604,20.6288,20.8212,5647507.0476649,0
+AMT.US,D,20051117,000000,21.6018,21.6087,20.8212,21.3048,7053608.7926317,0
+AMT.US,D,20051118,000000,21.3551,21.7163,21.133,21.2524,3711471.6905121,0
+AMT.US,D,20051121,000000,21.1409,21.7064,20.9347,21.5268,4985059.88693,0
+AMT.US,D,20051122,000000,21.4252,21.7815,21.1972,21.7163,6626767.7319988,0
+AMT.US,D,20051123,000000,21.6571,21.8011,21.4755,21.6166,2918824.3318789,0
+AMT.US,D,20051125,000000,21.585,21.6166,21.5179,21.585,1358570.1407967,0
+AMT.US,D,20051128,000000,21.585,21.7064,21.5179,21.7064,2909461.4935032,0
+AMT.US,D,20051129,000000,21.735,22.1091,21.5357,22.0045,3678890.2289175,0
+AMT.US,D,20051130,000000,21.9877,22.5196,21.9541,22.4476,5397431.1064367,0
+AMT.US,D,20051201,000000,22.6222,22.8809,22.4476,22.6844,7133482.7209659,0
+AMT.US,D,20051202,000000,22.8118,23.2953,22.6618,23.016,3672810.4637384,0
+AMT.US,D,20051205,000000,23.0249,23.1947,22.8729,23.1058,5700025.0725759,0
+AMT.US,D,20051206,000000,23.1128,23.3052,22.796,22.9065,4847806.1481299,0
+AMT.US,D,20051207,000000,22.9065,22.9499,22.3578,22.488,4277390.4194989,0
+AMT.US,D,20051208,000000,22.4002,22.6055,22.34,22.5808,3314176.262061,0
+AMT.US,D,20051209,000000,22.5808,22.7693,22.4822,22.6055,2674586.9918111,0
+AMT.US,D,20051212,000000,22.646,22.7417,22.497,22.6222,4330396.8522127,0
+AMT.US,D,20051213,000000,22.5808,22.5907,22.0953,22.2166,3210838.4933124,0
+AMT.US,D,20051214,000000,22.2827,22.4555,22.0518,22.4318,2212608.9416199,0
+AMT.US,D,20051215,000000,22.4169,22.4634,22.1347,22.2008,1501050.4510625,0
+AMT.US,D,20051216,000000,22.2502,22.4002,22.1091,22.2827,2088849.2416346,0
+AMT.US,D,20051219,000000,22.4169,22.5058,22.035,22.0686,2170912.8987276,0
+AMT.US,D,20051220,000000,22.0686,22.1249,21.6729,22.0262,2473260.634377,0
+AMT.US,D,20051221,000000,22.0183,22.2907,21.8446,22.1692,3601934.5878691,0
+AMT.US,D,20051222,000000,22.1772,22.2679,22.1169,22.186,2057969.100996,0
+AMT.US,D,20051223,000000,22.194,22.3726,22.1772,22.2344,1989400.4960122,0
+AMT.US,D,20051227,000000,22.2413,22.4318,22.1436,22.2344,1564873.799324,0
+AMT.US,D,20051228,000000,22.2413,22.3322,22.194,22.2245,2077542.90499,0
+AMT.US,D,20051229,000000,22.2827,22.3005,22.0045,22.035,3167798.8223155,0
+AMT.US,D,20051230,000000,22.0953,22.4318,21.9363,22.2907,3011943.0286558,0
+AMT.US,D,20060103,000000,22.4318,22.4634,21.9295,22.4555,4441875.4265361,0
+AMT.US,D,20060104,000000,22.3913,23.1947,22.3913,23.1492,4292587.8058582,0
+AMT.US,D,20060105,000000,23.1947,23.2766,23.016,23.0713,2934140.2736592,0
+AMT.US,D,20060106,000000,23.2676,23.4414,23.1562,23.4246,2448578.8143384,0
+AMT.US,D,20060109,000000,23.7325,24.0009,23.6891,23.9387,5010834.0381125,0
+AMT.US,D,20060110,000000,23.9042,24.0246,23.6387,23.9042,5624773.7923662,0
+AMT.US,D,20060111,000000,23.9723,24.3552,23.9635,24.3079,4426316.2941487,0
+AMT.US,D,20060112,000000,24.3898,24.3898,23.8115,23.9555,3200988.2604281,0
+AMT.US,D,20060113,000000,23.9299,24.0937,23.6387,23.7325,2028189.3978547,0
+AMT.US,D,20060117,000000,23.7325,23.7325,23.3367,23.4414,4089560.1274682,0
+AMT.US,D,20060118,000000,23.4414,24.1351,23.2203,24.0848,3417513.0175156,0
+AMT.US,D,20060119,000000,24.2309,24.5112,24.0414,24.2654,2964533.0197894,0
+AMT.US,D,20060120,000000,24.2654,24.3079,23.6555,23.6891,3719497.9938427,0
+AMT.US,D,20060123,000000,23.7068,23.8045,23.5095,23.6387,1768022.0597234,0
+AMT.US,D,20060124,000000,23.6555,24.4293,23.5095,24.3394,4122995.7960706,0
+AMT.US,D,20060125,000000,24.3898,24.4293,23.8203,23.9387,3373017.2427583,0
+AMT.US,D,20060126,000000,24.0246,24.0848,23.8529,24.0009,2765640.5950154,0
+AMT.US,D,20060127,000000,24.0414,24.2654,23.8964,24.1894,3327302.4750827,0
+AMT.US,D,20060130,000000,24.2654,24.4213,24.222,24.3394,2765523.0528886,0
+AMT.US,D,20060131,000000,24.6592,25.5888,24.6128,25.4506,6295972.7750764,0
+AMT.US,D,20060201,000000,25.424,25.8287,25.131,25.5493,4007137.7642298,0
+AMT.US,D,20060202,000000,25.5651,25.6322,25.0855,25.277,2792267.9399114,0
+AMT.US,D,20060203,000000,25.2503,25.2838,24.8032,25.269,4242985.0283506,0
+AMT.US,D,20060206,000000,25.269,25.7388,25.269,25.6974,3442553.5436997,0
+AMT.US,D,20060207,000000,25.6737,26.3626,25.499,25.5425,3376056.1120537,0
+AMT.US,D,20060208,000000,25.5425,26.0092,25.5079,25.7872,2996990.8594921,0
+AMT.US,D,20060209,000000,25.7872,25.8287,25.0076,25.0776,3451551.5961648,0
+AMT.US,D,20060210,000000,25.0677,25.9026,25.0609,25.7211,3116256.5997157,0
+AMT.US,D,20060213,000000,25.5493,25.648,24.9493,25.0855,1932509.093349,0
+AMT.US,D,20060214,000000,25.0609,25.424,24.9217,25.0145,2463292.8593659,0
+AMT.US,D,20060215,000000,25.0145,25.8711,25.0145,25.7053,2685404.920653,0
+AMT.US,D,20060216,000000,25.7053,26.1,25.5493,25.9925,1473817.1562371,0
+AMT.US,D,20060217,000000,26.026,26.1168,25.8711,25.8711,1272250.6480785,0
+AMT.US,D,20060221,000000,25.8187,26.2471,25.8187,26.0754,2393753.5185419,0
+AMT.US,D,20060222,000000,26.1316,26.2402,25.9757,26.1,3745877.0816604,0
+AMT.US,D,20060223,000000,26.3211,26.4691,25.7546,25.8958,5803723.5740587,0
+AMT.US,D,20060224,000000,26.2402,26.8826,25.9835,26.4938,6476867.068332,0
+AMT.US,D,20060227,000000,26.6517,26.7661,26.1316,26.1483,2351204.2819361,0
+AMT.US,D,20060228,000000,26.1168,26.2076,25.8099,26.1819,3628562.9460592,0
+AMT.US,D,20060301,000000,26.1819,26.478,25.6382,25.9086,4617913.0007078,0
+AMT.US,D,20060302,000000,25.879,26.1,25.6895,25.9086,2767947.8659009,0
+AMT.US,D,20060303,000000,25.6322,25.7941,25.277,25.3629,2834211.2265876,0
+AMT.US,D,20060306,000000,25.3777,25.5335,24.8112,25.1793,7385984.4885006,0
+AMT.US,D,20060307,000000,25.1793,25.2503,24.447,24.7499,3648374.8741895,0
+AMT.US,D,20060308,000000,24.675,24.8743,24.1026,24.8486,4275084.1619077,0
+AMT.US,D,20060309,000000,24.8348,25.1122,24.3632,24.5368,3438665.5338678,0
+AMT.US,D,20060310,000000,24.5368,25.0934,24.5289,25.0076,3635857.65098,0
+AMT.US,D,20060313,000000,25.2129,25.2414,24.6444,24.9306,3860155.3878489,0
+AMT.US,D,20060314,000000,24.9493,25.2129,24.6838,25.1971,3420428.2649189,0
+AMT.US,D,20060315,000000,25.2129,25.3777,25.1023,25.1714,3672444.6645335,0
+AMT.US,D,20060316,000000,25.1881,25.6895,25.131,25.1644,2622312.1575072,0
+AMT.US,D,20060317,000000,25.1644,25.6322,25.1644,25.6322,3214119.5399207,0
+AMT.US,D,20060320,000000,25.7872,25.8287,25.3016,25.424,3670139.4202364,0
+AMT.US,D,20060321,000000,25.2197,25.73,25.1714,25.4576,4296231.6117888,0
+AMT.US,D,20060322,000000,25.3539,25.572,25.2197,25.4822,2196196.615519,0
+AMT.US,D,20060323,000000,25.5157,25.5651,25.2414,25.4161,2095171.1841267,0
+AMT.US,D,20060324,000000,25.4161,25.5247,25.2276,25.3924,1509562.1223132,0
+AMT.US,D,20060327,000000,25.2197,25.2197,24.8032,24.8654,3033463.3708013,0
+AMT.US,D,20060328,000000,24.7411,24.7845,24.3474,24.447,5508429.3793111,0
+AMT.US,D,20060329,000000,24.3799,24.668,24.1026,24.6128,6066319.778379,0
+AMT.US,D,20060330,000000,24.6513,24.9217,24.2654,24.4213,3797789.156642,0
+AMT.US,D,20060331,000000,24.5368,25.0855,24.3977,24.9404,4254776.7329154,0
+AMT.US,D,20060403,000000,24.9306,25.3924,24.8743,25.131,3455201.4818606,0
+AMT.US,D,20060404,000000,25.049,25.1714,24.8428,24.9493,2862537.8658511,0
+AMT.US,D,20060405,000000,24.8428,24.8654,24.4381,24.7697,5859890.4713713,0
+AMT.US,D,20060406,000000,24.6128,25.6806,24.5763,25.6737,4239825.5770458,0
+AMT.US,D,20060407,000000,25.7053,26.1089,25.4734,26.0754,4065247.1465171,0
+AMT.US,D,20060410,000000,25.951,27.1195,25.8711,26.5698,6478695.0510624,0
+AMT.US,D,20060411,000000,26.5698,26.708,26.1888,26.2826,3284025.6932438,0
+AMT.US,D,20060412,000000,26.2569,26.2569,25.8958,25.9184,2252364.5261258,0
+AMT.US,D,20060413,000000,25.9184,26.3053,25.7872,26.2973,1250124.3560034,0
+AMT.US,D,20060417,000000,26.2569,26.4207,25.9352,25.9925,1333524.5481416,0
+AMT.US,D,20060418,000000,25.951,26.404,25.9086,26.1483,3755483.1106434,0
+AMT.US,D,20060419,000000,26.3694,26.7484,26.0428,26.708,6024862.8729171,0
+AMT.US,D,20060420,000000,26.6151,26.9458,26.4879,26.552,2541100.6808335,0
+AMT.US,D,20060421,000000,26.552,27.2665,26.4455,27.15,3533489.6047773,0
+AMT.US,D,20060424,000000,27.0633,27.1362,26.6151,26.93,4874065.6672325,0
+AMT.US,D,20060425,000000,26.93,27.3652,26.93,27.3,3636460.5610269,0
+AMT.US,D,20060426,000000,28.3383,28.7823,27.904,28.5031,8025090.4174189,0
+AMT.US,D,20060427,000000,28.6165,28.6165,27.8873,28.1547,3521577.3182031,0
+AMT.US,D,20060428,000000,28.1547,28.2564,27.911,28.0856,3281230.0145557,0
+AMT.US,D,20060501,000000,28.1705,28.9788,28.1379,28.7567,4340365.6405179,0
+AMT.US,D,20060502,000000,28.7903,29.0952,28.4004,28.4607,5949729.1348341,0
+AMT.US,D,20060503,000000,28.5988,28.7656,28.2662,28.5198,4108037.5471416,0
+AMT.US,D,20060504,000000,28.5988,29.1682,28.5584,29.0124,4184874.632769,0
+AMT.US,D,20060505,000000,29.0785,29.2008,28.9146,29.0785,3932369.8253517,0
+AMT.US,D,20060508,000000,29.0429,29.1929,28.7735,28.9205,3365718.4846609,0
+AMT.US,D,20060509,000000,29.0429,29.4061,28.731,28.7823,3668070.2734871,0
+AMT.US,D,20060510,000000,28.8051,29.186,28.7903,28.888,3807757.9449472,0
+AMT.US,D,20060511,000000,29.035,29.0508,28.4093,28.5899,3531546.1065085,0
+AMT.US,D,20060512,000000,28.511,28.511,27.4323,27.5557,5630361.0965658,0
+AMT.US,D,20060515,000000,27.458,28.204,27.3909,27.5152,4405772.7676086,0
+AMT.US,D,20060516,000000,27.5379,27.7758,27.3178,27.7758,4476161.2489693,0
+AMT.US,D,20060517,000000,27.7846,27.8349,26.2402,26.7435,8720118.0264543,0
+AMT.US,D,20060518,000000,26.8126,27.0633,25.8641,26.0013,6730349.7046488,0
+AMT.US,D,20060519,000000,24.675,25.499,23.5282,25.3983,38678871.265565,0
+AMT.US,D,20060522,000000,25.0855,25.0855,24.2062,24.3552,14287871.727795,0
+AMT.US,D,20060523,000000,23.9802,25.3777,23.7809,24.818,12692483.587036,0
+AMT.US,D,20060524,000000,25.0855,25.1971,24.5526,24.9217,9268167.3122857,0
+AMT.US,D,20060525,000000,25.0223,25.7606,25.0223,25.6125,3506625.1490394,0
+AMT.US,D,20060526,000000,25.6224,26.026,25.4734,25.9411,2915909.0844756,0
+AMT.US,D,20060530,000000,26.0606,26.3211,24.9128,24.967,3963125.3308043,0
+AMT.US,D,20060531,000000,24.976,25.6224,24.8428,25.4734,5150036.3416525,0
+AMT.US,D,20060601,000000,25.4734,25.9925,24.967,25.9184,3109205.0854022,0
+AMT.US,D,20060602,000000,25.9184,26.1987,25.6046,25.802,4138918.7010745,0
+AMT.US,D,20060605,000000,25.802,25.9835,25.1793,25.3629,3317702.5258649,0
+AMT.US,D,20060606,000000,25.3194,25.3371,24.967,25.0391,3489724.4151358,0
+AMT.US,D,20060607,000000,25.0776,25.7053,24.7164,24.818,4070110.9586604,0
+AMT.US,D,20060608,000000,24.6128,24.976,23.8529,24.8961,4651592.8732115,0
+AMT.US,D,20060609,000000,24.8032,25.4734,24.4381,24.5605,1987215.8337245,0
+AMT.US,D,20060612,000000,24.5112,24.6128,23.4019,23.5183,4039718.2125302,0
+AMT.US,D,20060613,000000,23.3131,23.5282,22.497,23.4492,7840667.8337712,0
+AMT.US,D,20060614,000000,23.4492,24.5605,23.2766,24.1519,4547037.1248386,0
+AMT.US,D,20060615,000000,24.1519,25.1477,24.0157,25.049,3945499.078256,0
+AMT.US,D,20060616,000000,24.9493,25.1023,24.6375,24.7756,3476474.5802222,0
+AMT.US,D,20060619,000000,24.7845,24.9996,24.1105,24.4293,3720955.1108972,0
+AMT.US,D,20060620,000000,24.5437,24.8428,24.0414,24.2141,2535259.0397907,0
+AMT.US,D,20060621,000000,24.1974,25.3629,24.1183,25.1477,3900396.340275,0
+AMT.US,D,20060622,000000,25.1477,25.3371,24.8486,24.9217,2287010.0679987,0
+AMT.US,D,20060623,000000,25.0223,25.5425,24.7411,25.4576,2914932.2688701,0
+AMT.US,D,20060626,000000,25.3371,25.4161,24.7756,24.976,1939561.6209567,0
+AMT.US,D,20060627,000000,24.9217,25.0076,24.1351,24.3474,2940465.2560339,0
+AMT.US,D,20060628,000000,24.1825,24.7006,23.9802,24.5763,2732452.1701971,0
+AMT.US,D,20060629,000000,24.7164,25.7388,24.5112,25.4822,3004167.0089918,0
+AMT.US,D,20060630,000000,25.4734,25.73,25.0855,25.5968,3825630.4279853,0
+AMT.US,D,20060703,000000,25.6046,26.6922,25.6046,26.5777,2226347.1843362,0
+AMT.US,D,20060705,000000,26.4879,26.5777,26.0684,26.4207,3383957.7801981,0
+AMT.US,D,20060706,000000,26.4129,26.7661,26.3398,26.7435,3021184.271728,0
+AMT.US,D,20060707,000000,26.7435,26.7899,25.572,25.8868,3782834.9608898,0
+AMT.US,D,20060710,000000,25.8464,26.0516,25.131,25.3096,1883148.4931543,0
+AMT.US,D,20060711,000000,25.2414,25.9925,24.8743,25.8464,3254486.1408271,0
+AMT.US,D,20060712,000000,25.7773,26.1,25.4911,25.7053,1923267.8502768,0
+AMT.US,D,20060713,000000,25.4576,26.1168,25.2129,25.6224,2635073.5846181,0
+AMT.US,D,20060714,000000,25.5425,25.5493,24.6592,24.9908,2730021.2774197,0
+AMT.US,D,20060717,000000,24.9996,25.8385,24.9996,25.7546,2290050.9638825,0
+AMT.US,D,20060718,000000,25.8287,26.2076,25.3983,25.9668,3768852.5142721,0
+AMT.US,D,20060719,000000,26.1089,26.7,25.8543,26.5451,3668070.2734871,0
+AMT.US,D,20060720,000000,26.8126,27.3395,26.2973,26.404,3085742.258282,0
+AMT.US,D,20060721,000000,26.4375,26.4375,25.7872,25.9352,2083136.2889547,0
+AMT.US,D,20060724,000000,25.9352,26.6151,25.8464,26.5451,1864306.2875701,0
+AMT.US,D,20060725,000000,26.5836,26.8826,26.0606,26.7563,3089388.090801,0
+AMT.US,D,20060726,000000,26.7563,26.8402,26.4455,26.6616,1813369.0016057,0
+AMT.US,D,20060727,000000,26.8126,26.9694,25.9184,26.026,2667169.6782925,0
+AMT.US,D,20060728,000000,26.3211,27.5813,25.7458,27.5813,5980005.3521316,0
+AMT.US,D,20060731,000000,27.6879,28.4369,27.2537,27.8014,4650251.2716952,0
+AMT.US,D,20060801,000000,27.8439,28.0225,27.3494,27.5892,3520241.7964522,0
+AMT.US,D,20060802,000000,27.8873,28.0481,27.5892,27.9652,3408879.7509613,0
+AMT.US,D,20060803,000000,27.762,28.1626,27.3909,27.9573,2497573.6153281,0
+AMT.US,D,20060804,000000,27.9652,28.2662,26.6151,27.3573,4431667.5008005,0
+AMT.US,D,20060807,000000,27.3,27.8261,26.5993,27.762,4610372.0652973,0
+AMT.US,D,20060808,000000,27.8606,28.7823,27.7935,28.4873,5736129.7580919,0
+AMT.US,D,20060809,000000,28.5426,28.8712,28.2208,28.3383,2661821.5115234,0
+AMT.US,D,20060810,000000,28.1705,28.5031,27.753,28.4093,2312543.0551625,0
+AMT.US,D,20060811,000000,28.4093,28.4449,27.904,28.0856,2061135.6453601,0
+AMT.US,D,20060814,000000,28.1291,28.3383,27.5557,27.9909,1769844.9759829,0
+AMT.US,D,20060815,000000,28.3383,28.8317,28.2564,28.5584,2723334.5490168,0
+AMT.US,D,20060816,000000,28.7903,29.1929,28.6827,29.0607,2501710.8955325,0
+AMT.US,D,20060817,000000,28.9461,29.6528,28.7242,29.1682,2488094.2481198,0
+AMT.US,D,20060818,000000,29.1594,29.4495,28.7242,29.2906,1719996.9812797,0
+AMT.US,D,20060821,000000,29.2906,29.2995,28.731,28.962,1979678.9514908,0
+AMT.US,D,20060822,000000,28.8386,29.1594,28.6165,29.0124,3123305.0741466,0
+AMT.US,D,20060823,000000,29.0785,29.3488,28.6827,29.1929,1648883.9945684,0
+AMT.US,D,20060824,000000,29.26,29.33,28.731,29.1594,2157903.2145385,0
+AMT.US,D,20060825,000000,29.0785,29.3488,29.0192,29.2008,1897009.3444684,0
+AMT.US,D,20060828,000000,29.2225,29.4149,29.1041,29.3903,1975303.5471502,0
+AMT.US,D,20060829,000000,29.3903,29.6153,29.0044,29.3981,2699630.5578778,0
+AMT.US,D,20060830,000000,29.2847,29.5373,29.2008,29.4732,2239845.2763279,0
+AMT.US,D,20060831,000000,29.6153,29.7091,29.2511,29.4968,2475932.6911732,0
+AMT.US,D,20060901,000000,29.4968,29.5965,29.34,29.3814,1406342.9089856,0
+AMT.US,D,20060905,000000,29.3814,29.4574,29.0785,29.33,2538788.343477,0
+AMT.US,D,20060906,000000,29.33,29.6054,28.7656,29.112,3201112.8956142,0
+AMT.US,D,20060907,000000,29.035,29.1169,28.6423,28.8386,2803818.4804574,0
+AMT.US,D,20060908,000000,28.9541,29.2423,28.7971,28.9067,1583352.2322917,0
+AMT.US,D,20060911,000000,28.7903,29.5285,28.7903,29.4149,1683167.7904132,0
+AMT.US,D,20060912,000000,29.7357,29.8749,29.4574,29.6528,3652512.1543939,0
+AMT.US,D,20060913,000000,29.8028,30.1393,29.6607,29.8837,2751901.3390049,0
+AMT.US,D,20060914,000000,29.7268,30.1304,29.6153,30.1304,2142221.4735533,0
+AMT.US,D,20060915,000000,30.2282,30.2962,29.8186,30.1936,4621196.0739044,0
+AMT.US,D,20060918,000000,30.3189,30.3673,29.8028,29.9252,2309870.9983663,0
+AMT.US,D,20060919,000000,29.9015,29.934,28.8712,29.3981,3047204.6534002,0
+AMT.US,D,20060920,000000,29.6153,29.9982,29.5285,29.5689,1852877.3423277,0
+AMT.US,D,20060921,000000,29.6153,30.1462,29.5126,29.8423,4715778.9807953,0
+AMT.US,D,20060922,000000,29.8423,30.0229,29.6449,29.8186,2191455.4119735,0
+AMT.US,D,20060925,000000,30.0229,30.313,29.5521,30.0485,1805465.3068728,0
+AMT.US,D,20060926,000000,29.9252,30.2282,29.5867,29.8491,2041195.0288669,0
+AMT.US,D,20060927,000000,29.942,30.1393,29.5126,29.5965,2193645.1407321,0
+AMT.US,D,20060928,000000,29.6962,30.1462,29.5285,29.934,2606504.7680416,0
+AMT.US,D,20060929,000000,30.0229,30.2962,29.6962,30.0229,2252606.7034387,0
+AMT.US,D,20061002,000000,29.942,29.942,28.962,29.4574,3304937.0455772,0
+AMT.US,D,20061003,000000,29.489,29.7031,29.2323,29.5126,2018094.961069,0
+AMT.US,D,20061004,000000,29.7031,30.0229,29.482,29.8275,1993414.1543245,0
+AMT.US,D,20061005,000000,29.8186,30.4699,29.3735,30.1867,3101550.6610418,0
+AMT.US,D,20061006,000000,30.4611,30.764,30.1709,30.238,3945618.6469711,0
+AMT.US,D,20061009,000000,30.1936,30.8223,30.1867,30.5814,2081312.359401,0
+AMT.US,D,20061010,000000,30.5814,30.9288,30.3357,30.7472,2070126.6047657,0
+AMT.US,D,20061011,000000,30.7472,30.993,30.6397,30.8637,2448342.7167906,0
+AMT.US,D,20061012,000000,30.8637,31.1568,30.7127,31.0779,2866062.1030666,0
+AMT.US,D,20061013,000000,31.0779,31.2071,30.9288,31.1904,7454189.3208679,0
+AMT.US,D,20061016,000000,31.2515,31.293,30.9683,31.293,3410705.7071034,0
+AMT.US,D,20061017,000000,31.2693,31.2693,30.5568,30.8223,1700429.2570509,0
+AMT.US,D,20061018,000000,30.9288,30.9752,30.313,30.5814,1976031.0923834,0
+AMT.US,D,20061019,000000,30.4344,30.7226,30.313,30.5913,1893848.8798695,0
+AMT.US,D,20061020,000000,30.5716,30.8874,30.5568,30.8045,1428593.8362467,0
+AMT.US,D,20061023,000000,30.764,30.8943,30.083,30.1393,1923146.2549733,0
+AMT.US,D,20061024,000000,29.942,30.1393,29.4061,29.5689,2968303.4874947,0
+AMT.US,D,20061025,000000,29.6153,29.8936,29.3567,29.3656,3098020.3440611,0
+AMT.US,D,20061026,000000,29.3656,30.9999,29.33,30.5568,4723680.6489397,0
+AMT.US,D,20061027,000000,30.4344,30.5262,30.083,30.3189,1845344.5132708,0
+AMT.US,D,20061030,000000,30.764,30.7779,29.4652,29.5521,4188640.0340032,0
+AMT.US,D,20061031,000000,29.6528,29.8659,29.2225,29.632,2563708.2876519,0
+AMT.US,D,20061101,000000,29.9094,30.0071,29.33,29.6153,2102104.1430193,0
+AMT.US,D,20061102,000000,29.6153,30.5173,29.5373,30.4769,3731530.8624263,0
+AMT.US,D,20061103,000000,30.6821,30.6821,29.9814,30.4522,1958523.395256,0
+AMT.US,D,20061106,000000,30.4769,30.9437,30.4769,30.7542,1418381.8573342,0
+AMT.US,D,20061107,000000,30.391,31.1252,30.238,30.9437,2447123.7238722,0
+AMT.US,D,20061108,000000,30.8637,30.9604,30.5568,30.6752,3097285.7057686,0
+AMT.US,D,20061109,000000,30.9683,31.3048,30.2005,30.3998,3699684.039124,0
+AMT.US,D,20061110,000000,30.3998,30.4344,29.489,29.6607,6167108.0989292,0
+AMT.US,D,20061113,000000,29.6873,29.934,29.6449,29.8117,3955832.652472,0
+AMT.US,D,20061114,000000,29.8591,30.1068,29.6449,30.0564,3700892.8991005,0
+AMT.US,D,20061115,000000,30.2183,31.1568,30.0229,31.0779,3947565.1851226,0
+AMT.US,D,20061116,000000,31.4223,31.4746,30.9437,31.0088,3975772.255671,0
+AMT.US,D,20061117,000000,31.0088,31.139,30.5913,30.9437,3165858.3639292,0
+AMT.US,D,20061120,000000,30.9437,31.1982,30.7699,30.9288,2840408.5338935,0
+AMT.US,D,20061121,000000,31.1114,31.4864,31.0532,31.4795,2127873.2277307,0
+AMT.US,D,20061122,000000,31.3966,31.668,31.2515,31.2693,1382641.9577292,0
+AMT.US,D,20061124,000000,31.062,31.4578,30.9042,31.293,520813.96441747,0
+AMT.US,D,20061127,000000,30.9683,31.1321,30.2183,30.764,3249499.7200861,0
+AMT.US,D,20061128,000000,30.5568,30.5636,30.2636,30.3998,2199241.5645794,0
+AMT.US,D,20061129,000000,31.2595,31.8653,31.1726,31.4489,5960067.7755211,0
+AMT.US,D,20061130,000000,31.5032,31.7006,30.8045,31.1469,7318757.485033,0
+AMT.US,D,20061201,000000,31.3374,31.5279,30.6397,30.9683,2536236.8686902,0
+AMT.US,D,20061204,000000,30.9683,31.1035,30.8045,31.0088,3311625.8005684,0
+AMT.US,D,20061205,000000,30.9437,31.0532,30.616,30.7226,3276608.3797254,0
+AMT.US,D,20061206,000000,30.9288,31.2515,30.7472,31.0452,2951889.1348053,0
+AMT.US,D,20061207,000000,31.1252,31.4223,30.6397,30.7394,1903699.1127537,0
+AMT.US,D,20061208,000000,30.7542,30.764,30.391,30.5262,2198026.6248378,0
+AMT.US,D,20061211,000000,30.7038,31.2427,30.4443,31.0176,3017537.4259147,0
+AMT.US,D,20061212,000000,30.9042,30.993,30.2094,30.2636,3132791.5344145,0
+AMT.US,D,20061213,000000,30.4769,30.5488,29.7357,29.9015,4812914.3757671,0
+AMT.US,D,20061214,000000,29.793,30.1235,29.6528,29.793,2768560.9088897,0
+AMT.US,D,20061215,000000,29.8491,30.3762,29.793,30.313,4944695.312612,0
+AMT.US,D,20061218,000000,30.3515,30.6821,30.1393,30.313,2882349.7939813,0
+AMT.US,D,20061219,000000,30.4344,30.912,30.1462,30.6397,4138555.9417523,0
+AMT.US,D,20061220,000000,30.764,31.512,30.3446,30.4186,3524859.3781056,0
+AMT.US,D,20061221,000000,30.3998,30.616,29.9488,30.083,2516541.4693927,0
+AMT.US,D,20061222,000000,30.1462,30.2478,29.7268,29.7426,2373206.9521193,0
+AMT.US,D,20061226,000000,29.7426,29.9015,29.6054,29.7584,2028065.7759626,0
+AMT.US,D,20061227,000000,29.7584,29.9893,29.6054,29.9173,2292241.7059353,0
+AMT.US,D,20061228,000000,29.8186,30.4344,29.7357,30.4088,3198801.571552,0
+AMT.US,D,20061229,000000,30.3515,30.7965,30.3189,30.6653,2777193.1621498,0
+AMT.US,D,20070103,000000,30.7127,31.5032,30.6071,31.2595,6711991.8536906,0
+AMT.US,D,20070104,000000,31.3226,31.4223,30.993,31.1321,5194167.330499,0
+AMT.US,D,20070105,000000,31.139,31.3877,30.5094,30.8637,3788548.926864,0
+AMT.US,D,20070108,000000,30.8716,31.8743,30.1304,31.743,3165973.8794676,0
+AMT.US,D,20070109,000000,32.0785,32.4901,31.743,32.2029,6436631.1823769,0
+AMT.US,D,20070110,000000,32.2029,32.4072,32.0292,32.3361,3852614.4524385,0
+AMT.US,D,20070111,000000,32.3361,32.574,32.0785,32.4496,3297889.5844405,0
+AMT.US,D,20070112,000000,32.3263,32.9026,32.3263,32.7298,4519077.2980742,0
+AMT.US,D,20070116,000000,32.7378,32.876,32.4496,32.6963,3314053.6534633,0
+AMT.US,D,20070117,000000,32.6963,32.9026,32.5503,32.6056,3462489.0937219,0
+AMT.US,D,20070118,000000,32.6056,33.1079,32.417,32.6637,4646723.9945972,0
+AMT.US,D,20070119,000000,32.6056,33.1641,32.5908,32.9026,3035898.3167555,0
+AMT.US,D,20070122,000000,33.0664,33.1009,32.4723,32.6223,2457333.6761963,0
+AMT.US,D,20070123,000000,32.4585,33.0279,32.417,32.9579,2810138.396361,0
+AMT.US,D,20070124,000000,32.9026,33.2056,32.7773,33.019,2661821.5115234,0
+AMT.US,D,20070125,000000,33.1009,33.2815,32.7378,32.9026,2735132.3333468,0
+AMT.US,D,20070126,000000,32.9026,33.0585,32.6637,32.9184,1847164.3896477,0
+AMT.US,D,20070129,000000,32.8217,33.0842,32.3263,32.5246,2318983.5530755,0
+AMT.US,D,20070130,000000,32.6391,32.876,32.574,32.721,1908072.4905058,0
+AMT.US,D,20070131,000000,32.6391,32.8937,32.4723,32.7654,1930109.6126916,0
+AMT.US,D,20070201,000000,32.8937,33.1009,32.7378,32.9184,2695860.0901726,0
+AMT.US,D,20070202,000000,32.9184,33.0279,32.5908,32.8542,1343978.704367,0
+AMT.US,D,20070205,000000,32.7773,33.0358,32.6785,32.9371,1879744.8379482,0
+AMT.US,D,20070206,000000,32.9026,33.0358,32.8029,32.9845,6424106.8661079,0
+AMT.US,D,20070207,000000,33.1463,33.3121,32.8838,33.0279,2407247.5573569,0
+AMT.US,D,20070208,000000,33.2144,33.2727,33.0102,33.0279,4530139.4308175,0
+AMT.US,D,20070209,000000,33.1918,33.3121,32.5908,32.8375,2707774.4033352,0
+AMT.US,D,20070212,000000,32.8375,32.8937,32.3687,32.4901,1863269.6876071,0
+AMT.US,D,20070213,000000,32.4901,32.8838,32.4664,32.5315,4844928.3926118,0
+AMT.US,D,20070214,000000,32.5246,32.9282,32.4901,32.574,3889520.6536638,0
+AMT.US,D,20070215,000000,32.7773,33.3368,32.6292,33.0418,4363705.8590404,0
+AMT.US,D,20070216,000000,33.1395,33.2727,32.9105,33.1641,3480605.7806614,0
+AMT.US,D,20070220,000000,33.7,33.9792,33.47,33.5934,4811458.2720067,0
+AMT.US,D,20070221,000000,33.4375,33.6684,33.1395,33.395,3368031.8353115,0
+AMT.US,D,20070222,000000,33.395,33.848,33.0418,33.2144,3309555.640525,0
+AMT.US,D,20070223,000000,33.2885,33.4295,33.0496,33.1079,2030857.4014741,0
+AMT.US,D,20070226,000000,33.1079,33.4207,32.9026,33.2667,1933884.1335736,0
+AMT.US,D,20070227,000000,32.6124,32.9184,31.441,31.9552,5508429.3793111,0
+AMT.US,D,20070228,000000,32.3361,32.3361,31.3542,31.8476,3887995.6458981,0
+AMT.US,D,20070301,000000,31.3877,31.743,30.9505,31.5525,3999437.7416304,0
+AMT.US,D,20070302,000000,31.2595,31.441,30.9505,31.0709,2784119.027983,0
+AMT.US,D,20070305,000000,30.6397,31.1035,30.5173,30.5814,4643079.1753723,0
+AMT.US,D,20070306,000000,30.2716,31.3542,30.2716,31.2595,3047446.8307132,0
+AMT.US,D,20070307,000000,31.2427,31.441,31.0532,31.1035,2426824.4012334,0
+AMT.US,D,20070308,000000,31.216,31.5279,31.1469,31.2427,3787122.2086353,0
+AMT.US,D,20070309,000000,31.6601,31.743,30.9437,31.1173,3319771.6726142,0
+AMT.US,D,20070312,000000,31.0947,31.8999,30.9505,31.7588,4035928.4922353,0
+AMT.US,D,20070313,000000,31.5279,31.8555,30.8874,30.9841,2460131.3814729,0
+AMT.US,D,20070314,000000,30.912,31.1657,30.5716,30.9437,3231749.8456458,0
+AMT.US,D,20070315,000000,30.9505,31.1568,30.6495,30.8637,1996713.4402284,0
+AMT.US,D,20070316,000000,30.764,31.0709,30.7127,30.8874,2523713.5657156,0
+AMT.US,D,20070319,000000,30.9683,31.2595,30.9683,31.1173,2991037.7560875,0
+AMT.US,D,20070320,000000,31.0276,31.4795,30.3831,31.2979,2348893.9711681,0
+AMT.US,D,20070321,000000,31.4578,32.3549,31.4489,32.2502,4731097.9624582,0
+AMT.US,D,20070322,000000,32.2502,32.4822,32.0785,32.3361,2685278.2588785,0
+AMT.US,D,20070323,000000,32.3855,32.7861,32.2602,32.6223,3282081.1816807,0
+AMT.US,D,20070326,000000,32.6223,32.7476,32.1713,32.574,3747218.6831767,0
+AMT.US,D,20070327,000000,32.4496,32.4901,31.9502,32.0785,2363725.5583224,0
+AMT.US,D,20070328,000000,32.8127,32.9579,31.5032,31.5605,3454469.8834508,0
+AMT.US,D,20070329,000000,31.8555,32.0785,31.3462,31.7273,1921688.1246244,0
+AMT.US,D,20070330,000000,31.9424,32.0785,31.4746,32.0351,1975303.5471502,0
+AMT.US,D,20070402,000000,31.3048,32.0973,31.1173,32.0716,2096750.909779,0
+AMT.US,D,20070403,000000,32.1072,32.4901,32.0973,32.269,1752583.5093453,0
+AMT.US,D,20070404,000000,32.269,32.4585,31.9818,32.1634,1684740.4230062,0
+AMT.US,D,20070405,000000,32.1713,32.4496,32.1318,32.3263,2099428.0330462,0
+AMT.US,D,20070409,000000,32.345,32.6963,32.2769,32.3549,1662403.3657384,0
+AMT.US,D,20070410,000000,32.3549,32.6124,32.2848,32.4496,2917850.5561561,0
+AMT.US,D,20070411,000000,32.4901,32.7298,32.2256,32.4723,1939680.1763777,0
+AMT.US,D,20070412,000000,32.4901,32.5976,32.3114,32.4585,2048257.6894166,0
+AMT.US,D,20070413,000000,32.4496,32.6963,32.417,32.5246,1505321.4861008,0
+AMT.US,D,20070416,000000,32.6056,32.8217,32.4664,32.4901,2538303.9888512,0
+AMT.US,D,20070417,000000,32.5069,32.8029,32.417,32.7042,2008731.109399,0
+AMT.US,D,20070418,000000,32.5503,32.8612,32.4901,32.7654,2084718.0411955,0
+AMT.US,D,20070419,000000,32.6785,32.7476,32.3766,32.4901,1737753.9487794,0
+AMT.US,D,20070420,000000,32.5908,32.7378,32.1634,32.2502,2954077.8502698,0
+AMT.US,D,20070423,000000,32.2029,32.4723,31.6828,31.9167,3291439.9668797,0
+AMT.US,D,20070424,000000,31.8555,32.2345,31.8476,32.1634,3276625.6057267,0
+AMT.US,D,20070425,000000,32.2029,32.4496,32.0351,32.1388,2779622.0283388,0
+AMT.US,D,20070426,000000,32.0973,32.2345,31.6522,31.7331,2506085.2865788,0
+AMT.US,D,20070427,000000,31.52,31.8901,31.4311,31.7825,1806462.3883623,0
+AMT.US,D,20070430,000000,31.7825,31.7825,31.2239,31.2595,2612338.3027309,0
+AMT.US,D,20070501,000000,31.2791,31.595,30.9604,31.2595,3480967.5266895,0
+AMT.US,D,20070502,000000,31.595,31.9167,31.1904,31.7904,3304329.0690594,0
+AMT.US,D,20070503,000000,31.7095,31.8476,31.3048,31.371,3344812.1987984,0
+AMT.US,D,20070504,000000,31.4657,31.6769,31.3877,31.595,2123135.0640678,0
+AMT.US,D,20070507,000000,32.6391,32.7298,31.965,32.0785,4793733.7299214,0
+AMT.US,D,20070508,000000,32.4072,32.9579,32.1318,32.6056,5771958.8275863,0
+AMT.US,D,20070509,000000,32.6124,32.8542,32.2502,32.4072,4902876.6611219,0
+AMT.US,D,20070510,000000,32.2848,32.574,31.7519,31.8653,6875190.9903924,0
+AMT.US,D,20070511,000000,31.8555,32.8127,31.7904,32.7654,3690439.7561693,0
+AMT.US,D,20070514,000000,32.7556,33.6161,32.7476,33.4463,7686270.1704602,0
+AMT.US,D,20070515,000000,33.4602,33.7908,33.1828,33.1828,3609984.1969662,0
+AMT.US,D,20070516,000000,33.9141,34.1717,33.1463,33.5096,2732698.4006868,0
+AMT.US,D,20070517,000000,33.5026,33.625,33.3466,33.4375,3213423.4068076,0
+AMT.US,D,20070518,000000,33.4463,34.0148,33.1996,33.9792,3047276.5972881,0
+AMT.US,D,20070521,000000,33.9792,34.2566,33.8727,34.0069,3984768.2815475,0
+AMT.US,D,20070522,000000,33.9309,34.1954,33.7247,34.0395,3661749.3442893,0
+AMT.US,D,20070523,000000,34.2438,34.7618,34.0602,34.3148,3216917.2451973,0
+AMT.US,D,20070524,000000,34.3435,34.9099,33.998,34.0325,3585892.11415,0
+AMT.US,D,20070525,000000,34.1776,34.6217,34.1006,34.4392,1958768.6124516,0
+AMT.US,D,20070529,000000,34.5141,34.8596,34.4026,34.7875,4630005.6536489,0
+AMT.US,D,20070530,000000,34.597,35.3698,34.4806,35.2533,3956564.2508818,0
+AMT.US,D,20070531,000000,35.3619,35.8632,35.2957,35.5188,2559216.3544787,0
+AMT.US,D,20070601,000000,35.5997,35.6668,35.2533,35.3303,2688321.1813506,0
+AMT.US,D,20070604,000000,36.0597,36.0597,35.0885,35.2306,2329442.7757719,0
+AMT.US,D,20070605,000000,35.8563,35.954,34.9919,35.2612,2621456.9372053,0
+AMT.US,D,20070606,000000,35.0244,35.0402,34.4392,34.6691,2863704.1674713,0
+AMT.US,D,20070607,000000,34.446,34.446,33.7661,33.9309,2884783.7266413,0
+AMT.US,D,20070608,000000,33.2312,34.3681,33.1641,34.2378,2565777.4344012,0
+AMT.US,D,20070611,000000,34.1006,34.6691,34.1006,34.4806,2105394.3092753,0
+AMT.US,D,20070612,000000,34.2724,35.0806,34.2201,34.7372,3939787.1388702,0
+AMT.US,D,20070613,000000,34.8754,35.2869,34.5586,34.9099,2657565.6758981,0
+AMT.US,D,20070614,000000,34.1776,35.2701,34.1776,34.9583,2888306.9505626,0
+AMT.US,D,20070615,000000,35.1063,35.5504,35.1063,35.3125,2873843.1892016,0
+AMT.US,D,20070618,000000,34.9681,35.3876,34.8596,35.2306,3475017.4631676,0
+AMT.US,D,20070619,000000,35.2869,35.7813,35.2454,35.4773,3049267.7203843,0
+AMT.US,D,20070620,000000,35.4419,35.4932,34.3947,34.4026,1945122.5795072,0
+AMT.US,D,20070621,000000,34.1362,34.3779,33.9536,34.3069,2782415.6804386,0
+AMT.US,D,20070622,000000,34.1717,34.5043,34.0148,34.0928,2181487.6369624,0
+AMT.US,D,20070625,000000,34.1174,34.4194,33.6852,33.7247,2323486.6324847,0
+AMT.US,D,20070626,000000,33.9309,34.0869,33.2983,33.4207,3615307.0313805,0
+AMT.US,D,20070627,000000,33.2312,34.4628,33.1079,34.298,3946474.8805672,0
+AMT.US,D,20070628,000000,34.6947,34.7688,34.3148,34.3779,3013893.6199841,0
+AMT.US,D,20070629,000000,34.3148,34.6217,34.2131,34.5487,3641587.8296612,0
+AMT.US,D,20070702,000000,34.8675,35.5188,34.7293,35.4773,3360737.1303907,0
+AMT.US,D,20070703,000000,35.4773,35.5839,35.1724,35.2228,1141196.2431726,0
+AMT.US,D,20070705,000000,35.2376,35.3796,34.9997,35.1655,1564630.6087169,0
+AMT.US,D,20070706,000000,35.0668,35.8406,34.8517,35.7725,2333452.3809074,0
+AMT.US,D,20070709,000000,35.6836,35.8406,35.3964,35.5919,1600251.9529011,0
+AMT.US,D,20070710,000000,35.3303,35.4932,34.7875,34.8675,2539822.9168517,0
+AMT.US,D,20070711,000000,34.754,35.0806,34.5398,35.0402,4167366.9356416,0
+AMT.US,D,20070712,000000,35.2138,36.4386,35.1586,36.4228,3604001.70803,0
+AMT.US,D,20070713,000000,36.6468,36.6616,36.1602,36.5393,1532535.5283365,0
+AMT.US,D,20070716,000000,36.3675,36.6044,36.03,36.2175,2952861.897234,0
+AMT.US,D,20070717,000000,36.3577,36.5689,35.9115,35.9974,2818161.659809,0
+AMT.US,D,20070718,000000,35.8238,35.9037,35.4586,35.7813,5142134.6735081,0
+AMT.US,D,20070719,000000,36.1168,37.2428,35.9896,37.1373,5349776.893669,0
+AMT.US,D,20070720,000000,37.1373,37.386,36.6853,37.0317,4132840.9624839,0
+AMT.US,D,20070723,000000,37.1373,37.2202,36.7435,36.783,3451919.4219581,0
+AMT.US,D,20070724,000000,36.3162,36.5787,35.6915,35.7142,3219709.8840028,0
+AMT.US,D,20070725,000000,35.8632,36.3488,35.2701,35.3698,2831987.0458263,0
+AMT.US,D,20070726,000000,34.902,35.0244,33.6428,34.0869,4611225.2590108,0
+AMT.US,D,20070727,000000,33.9309,34.4954,33.4602,33.5855,6180970.9768317,0
+AMT.US,D,20070730,000000,33.8076,34.8932,33.772,34.7875,5170941.6142207,0
+AMT.US,D,20070731,000000,35.0806,35.4586,34.1865,34.2645,4093816.9763878,0
+AMT.US,D,20070801,000000,34.1273,34.6789,32.5838,33.1828,6445138.8004508,0
+AMT.US,D,20070802,000000,33.7247,34.5832,32.8838,34.1273,7959317.4911233,0
+AMT.US,D,20070803,000000,34.1362,34.3869,32.8838,33.0013,5286074.1274169,0
+AMT.US,D,20070806,000000,33.0753,33.4375,31.9424,33.0585,6312628.2917845,0
+AMT.US,D,20070807,000000,32.8217,33.9704,32.4723,33.7247,5172157.5672566,0
+AMT.US,D,20070808,000000,34.1776,34.9484,33.7335,34.2892,5659540.9295427,0
+AMT.US,D,20070809,000000,33.3121,34.2724,33.1079,33.8164,7456374.9964497,0
+AMT.US,D,20070810,000000,33.2312,33.7483,32.5838,33.47,4104392.7279168,0
+AMT.US,D,20070813,000000,34.2043,34.4628,33.1463,33.2056,3498598.8457089,0
+AMT.US,D,20070814,000000,33.3546,33.7247,32.3766,32.4901,3509057.0551111,0
+AMT.US,D,20070815,000000,32.2345,32.4496,30.8637,31.293,7087794.2989395,0
+AMT.US,D,20070816,000000,31.4657,31.5032,29.8936,30.5992,8079191.2078649,0
+AMT.US,D,20070817,000000,32.122,32.6697,31.0947,32.5976,7909597.1714888,0
+AMT.US,D,20070820,000000,32.8217,33.019,31.743,31.9502,3062639.1506015,0
+AMT.US,D,20070821,000000,31.8002,31.8555,31.1469,31.2427,4841119.4197271,0
+AMT.US,D,20070822,000000,31.5279,32.5838,31.4657,32.3855,4725382.9831899,0
+AMT.US,D,20070823,000000,32.574,32.7713,31.6206,31.9552,3152604.4758388,0
+AMT.US,D,20070824,000000,32.1466,32.6963,31.9552,32.6056,1934210.4143049,0
+AMT.US,D,20070827,000000,32.3608,32.6223,32.1545,32.4496,1396500.7824548,0
+AMT.US,D,20070828,000000,32.1634,32.2256,31.5525,31.7825,2654283.6159955,0
+AMT.US,D,20070829,000000,31.9552,32.3263,31.5348,32.1792,2604561.2697727,0
+AMT.US,D,20070830,000000,31.8249,32.2848,31.668,31.8555,3381525.8741264,0
+AMT.US,D,20070831,000000,32.0874,32.9026,31.9424,32.5908,3405353.4871574,0
+AMT.US,D,20070904,000000,32.3263,33.173,32.1318,32.9411,3132620.2876952,0
+AMT.US,D,20070905,000000,32.7556,32.8612,31.9344,32.0874,4050779.3319794,0
+AMT.US,D,20070906,000000,32.1861,32.3183,31.5605,31.6364,3153820.4288746,0
+AMT.US,D,20070907,000000,30.9999,31.4864,30.9683,31.3542,2144289.6070084,0
+AMT.US,D,20070910,000000,31.3966,31.4657,30.6653,31.0857,2431923.2976303,0
+AMT.US,D,20070911,000000,31.139,32.269,31.139,32.2256,2444205.4365862,0
+AMT.US,D,20070912,000000,32.0539,32.417,31.4944,31.512,2442020.7742986,0
+AMT.US,D,20070913,000000,31.5772,32.3026,31.5525,32.2256,2809407.8112453,0
+AMT.US,D,20070914,000000,32.0539,32.566,31.8653,32.5404,2451013.7602926,0
+AMT.US,D,20070917,000000,32.721,33.4533,32.6579,33.3466,3734448.136418,0
+AMT.US,D,20070918,000000,33.2983,34.2812,32.9026,34.1006,4071323.8718136,0
+AMT.US,D,20070919,000000,34.3869,34.6138,33.8658,34.0533,2594470.8861638,0
+AMT.US,D,20070920,000000,33.7908,34.5674,33.7908,34.3947,3321348.3583839,0
+AMT.US,D,20070921,000000,34.4392,35.047,34.4392,34.7372,2320566.3186105,0
+AMT.US,D,20070924,000000,34.8675,35.5356,34.6138,34.6947,3307853.3062748,0
+AMT.US,D,20070925,000000,34.4885,34.9761,34.2812,34.7372,3012188.2458513,0
+AMT.US,D,20070926,000000,34.8033,35.4102,34.8033,35.3125,2111704.0922369,0
+AMT.US,D,20070927,000000,35.6185,36.179,35.4932,36.0597,3345905.5432364,0
+AMT.US,D,20070928,000000,35.9441,36.3409,35.4517,35.8149,2220635.2449504,0
+AMT.US,D,20071001,000000,35.7991,36.3893,35.7645,36.2984,4661558.6216342,0
+AMT.US,D,20071002,000000,36.2491,36.3241,35.1063,35.206,3153459.6961407,0
+AMT.US,D,20071003,000000,35.1409,35.9806,34.8832,35.057,2283245.6800587,0
+AMT.US,D,20071004,000000,35.1655,35.7813,34.8754,35.659,3682658.6700343,0
+AMT.US,D,20071005,000000,35.8958,36.1978,34.9849,35.1655,3060453.4750196,0
+AMT.US,D,20071008,000000,34.9761,35.1497,34.5398,34.8754,1926675.5586596,0
+AMT.US,D,20071009,000000,35.0402,35.198,34.6947,35.198,1707841.5040983,0
+AMT.US,D,20071010,000000,35.1724,35.3303,34.9099,35.0747,1409747.5774858,0
+AMT.US,D,20071011,000000,35.1497,36.0211,35.1409,35.7577,3471855.9852745,0
+AMT.US,D,20071012,000000,36.03,36.1426,35.5839,35.9195,1999738.123405,0
+AMT.US,D,20071015,000000,35.8406,36.1001,35.1319,35.4102,1728389.0838152,0
+AMT.US,D,20071016,000000,35.2869,35.6185,34.6859,35.0086,2212246.1822975,0
+AMT.US,D,20071017,000000,35.0402,35.2869,34.6365,35.1231,2562980.7424188,0
+AMT.US,D,20071018,000000,34.9168,35.2376,34.754,35.1409,2696465.0268079,0
+AMT.US,D,20071019,000000,35.1586,35.355,34.144,34.3681,2768806.1260853,0
+AMT.US,D,20071022,000000,34.0148,34.9583,34.0148,34.8596,1906730.8889897,0
+AMT.US,D,20071023,000000,34.9583,35.731,34.9583,35.5672,2074263.88497,0
+AMT.US,D,20071024,000000,35.5672,35.6748,34.8191,35.6748,2286648.3219706,0
+AMT.US,D,20071025,000000,35.8869,36.7534,35.5751,36.7099,4140137.6939929,0
+AMT.US,D,20071026,000000,36.8274,37.536,36.8274,37.2428,4651100.412232,0
+AMT.US,D,20071029,000000,37.1748,38.2742,37.1748,38.1173,4855222.4483541,0
+AMT.US,D,20071030,000000,37.9367,38.0018,36.9222,36.9755,3178863.9949415,0
+AMT.US,D,20071031,000000,36.7267,36.7267,35.8238,36.3409,4821184.8829991,0
+AMT.US,D,20071101,000000,36.0211,36.5471,34.7037,36.109,3916323.2984558,0
+AMT.US,D,20071102,000000,37.3465,37.3465,35.7813,37.2142,2950306.3692703,0
+AMT.US,D,20071105,000000,37.0554,37.5923,36.7099,37.1659,2023070.2355739,0
+AMT.US,D,20071106,000000,37.2202,37.8784,36.7534,37.7314,2817613.4676487,0
+AMT.US,D,20071107,000000,36.7603,37.3623,35.8711,36.2984,4740818.4936853,0
+AMT.US,D,20071108,000000,36.2402,36.3991,34.8418,35.5267,4229841.5893275,0
+AMT.US,D,20071109,000000,36.1978,36.1978,34.4885,34.746,13129181.973613,0
+AMT.US,D,20071112,000000,34.6859,35.4191,34.1362,34.6533,6135123.4676163,0
+AMT.US,D,20071113,000000,34.9168,35.6087,34.8754,35.0885,9269862.5534764,0
+AMT.US,D,20071114,000000,35.3303,35.954,34.9997,35.7231,5946210.9773838,0
+AMT.US,D,20071115,000000,35.7725,36.5955,35.206,36.3991,7756879.5499558,0
+AMT.US,D,20071116,000000,36.4712,37.5093,36.4464,37.0169,80162278.423879,0
+AMT.US,D,20071119,000000,37.0001,37.3623,36.6212,36.8984,8074734.7399886,0
+AMT.US,D,20071120,000000,36.6044,37.3199,35.659,36.2175,11212600.85174,0
+AMT.US,D,20071121,000000,35.8484,36.2175,35.4586,35.8632,5262650.8187703,0
+AMT.US,D,20071123,000000,36.03,36.6044,35.9806,36.2984,1467732.324587,0
+AMT.US,D,20071126,000000,36.3755,36.9942,36.0073,36.0685,3793755.2324457,0
+AMT.US,D,20071127,000000,36.1978,36.4228,35.7389,36.1602,5375546.9916746,0
+AMT.US,D,20071128,000000,36.3577,37.087,36.2402,36.7099,5762091.3687007,0
+AMT.US,D,20071129,000000,36.5235,37.689,36.3991,37.4551,7058075.3934499,0
+AMT.US,D,20071130,000000,37.7965,38.0018,37.0554,37.4551,3183816.976974,0
+AMT.US,D,20071203,000000,37.2004,37.5271,36.8096,36.9488,4196908.5146468,0
+AMT.US,D,20071204,000000,36.5145,36.5145,34.8418,34.9168,7374619.3807925,0
+AMT.US,D,20071205,000000,34.6365,35.6185,34.3523,35.2306,5173496.1288902,0
+AMT.US,D,20071206,000000,35.2138,35.4339,34.3148,34.6691,5336795.5817174,0
+AMT.US,D,20071207,000000,34.6691,35.4517,34.3435,35.1063,7640008.2239184,0
+AMT.US,D,20071210,000000,35.2701,35.7645,35.2701,35.5504,2555387.1157101,0
+AMT.US,D,20071211,000000,35.659,35.7577,34.8418,34.8932,3407420.6073183,0
+AMT.US,D,20071212,000000,35.6087,35.6087,33.9378,34.4628,5270679.1486893,0
+AMT.US,D,20071213,000000,34.2566,34.4096,33.1828,33.6763,5442245.0555717,0
+AMT.US,D,20071214,000000,33.5352,33.7661,33.0585,33.6003,5662179.5476304,0
+AMT.US,D,20071217,000000,33.3862,33.8076,32.9667,33.0279,5060737.7639965,0
+AMT.US,D,20071218,000000,33.3644,34.0148,32.9667,33.7247,4929052.0768062,0
+AMT.US,D,20071219,000000,33.9378,34.4717,33.6852,34.1865,3189746.7746119,0
+AMT.US,D,20071220,000000,34.4806,34.4885,33.7079,34.1954,2327034.1754668,0
+AMT.US,D,20071221,000000,34.5309,34.9681,34.2201,34.6947,3926781.507858,0
+AMT.US,D,20071224,000000,34.6138,35.0964,34.6138,34.9761,759583.56900099,0
+AMT.US,D,20071226,000000,35.1497,35.5593,34.8339,35.279,1625422.1807424,0
+AMT.US,D,20071227,000000,35.427,35.5109,34.6296,34.8596,1907725.9438907,0
+AMT.US,D,20071228,000000,35.2701,35.2701,34.5902,34.8932,1224023.9240897,0
+AMT.US,D,20071231,000000,34.754,35.1409,34.5141,35.0402,1909048.2928172,0
+AMT.US,D,20080102,000000,34.9484,35.1409,33.7661,33.924,3823297.824745,0
+AMT.US,D,20080103,000000,33.8076,33.9309,32.87,33.2815,5629807.8379345,0
+AMT.US,D,20080104,000000,32.9026,33.0753,32.1634,32.3914,5778149.0418329,0
+AMT.US,D,20080107,000000,32.4338,32.6963,31.2791,32.2029,4210040.8074335,0
+AMT.US,D,20080108,000000,32.4338,32.876,31.1726,31.2595,3983820.8514738,0
+AMT.US,D,20080109,000000,31.2979,31.668,30.6989,31.668,4604897.2367536,0
+AMT.US,D,20080110,000000,31.3966,32.6292,31.3285,32.3549,3729827.5148819,0
+AMT.US,D,20080111,000000,32.3608,32.9934,31.7825,32.1072,4387304.467583,0
+AMT.US,D,20080114,000000,32.417,32.9579,32.1713,32.876,3818576.8870834,0
+AMT.US,D,20080115,000000,32.5315,33.0664,31.8318,32.1318,5470133.9517423,0
+AMT.US,D,20080116,000000,31.8811,32.417,31.4864,31.5525,5285041.5806306,0
+AMT.US,D,20080117,000000,31.7095,32.2029,31.2979,31.5447,12762420.139185,0
+AMT.US,D,20080118,000000,31.8092,31.8653,28.5899,30.1393,14942858.003361,0
+AMT.US,D,20080122,000000,28.6255,29.7357,26.404,29.5373,8962706.7368645,0
+AMT.US,D,20080123,000000,28.6255,29.5867,26.6616,29.5462,15677822.576563,0
+AMT.US,D,20080124,000000,29.5373,31.4489,29.489,31.2595,7236872.1677187,0
+AMT.US,D,20080125,000000,31.4944,31.6769,29.6962,29.7584,6618338.1375779,0
+AMT.US,D,20080128,000000,29.8659,30.4255,29.6153,30.3673,4724735.4881983,0
+AMT.US,D,20080129,000000,30.5262,32.3183,30.4937,31.9256,6601234.744835,0
+AMT.US,D,20080130,000000,31.8555,32.4901,30.8469,30.9999,6612657.6103124,0
+AMT.US,D,20080131,000000,30.5814,31.1321,30.0397,30.7867,8995526.3225953,0
+AMT.US,D,20080201,000000,30.7542,31.8999,30.3357,31.7904,4767326.2698661,0
+AMT.US,D,20080204,000000,31.7904,31.9552,31.4133,31.7193,4716626.0947436,0
+AMT.US,D,20080205,000000,31.3285,31.7193,30.391,30.391,4719402.520842,0
+AMT.US,D,20080206,000000,30.8874,31.9818,30.8637,31.0452,6928308.8854678,0
+AMT.US,D,20080207,000000,30.6752,31.0364,29.8837,30.5262,5040113.1739207,0
+AMT.US,D,20080208,000000,30.313,31.4133,30.2893,30.9357,3339804.4988793,0
+AMT.US,D,20080211,000000,31.1824,31.9344,30.8123,31.817,4608607.9201012,0
+AMT.US,D,20080212,000000,31.9552,32.6292,31.7193,32.3361,4169637.7279361,0
+AMT.US,D,20080213,000000,32.8612,32.9757,31.7904,32.7476,3279343.2607617,0
+AMT.US,D,20080214,000000,32.5838,32.7298,31.7825,31.9502,3243884.043649,0
+AMT.US,D,20080215,000000,31.7677,32.0973,31.4311,32.0292,2294249.0417387,0
+AMT.US,D,20080219,000000,32.4664,32.6579,32.0213,32.1941,3804804.1923644,0
+AMT.US,D,20080220,000000,31.9167,32.721,31.7588,32.4723,3916707.3369562,0
+AMT.US,D,20080221,000000,32.5246,32.6963,31.9167,32.0213,2681070.0480803,0
+AMT.US,D,20080222,000000,32.2108,33.0496,31.668,32.7378,5725110.1837048,0
+AMT.US,D,20080225,000000,33.1463,33.3862,32.4002,33.0279,3831540.9730336,0
+AMT.US,D,20080226,000000,32.8127,34.1865,32.4979,33.8076,4596184.9332519,0
+AMT.US,D,20080227,000000,33.5253,33.8963,33.0102,33.2056,2972413.4087556,0
+AMT.US,D,20080228,000000,33.1463,33.7177,33.0013,33.3792,3336287.3547232,0
+AMT.US,D,20080229,000000,33.0753,33.0931,31.3226,31.6206,6998875.7066071,0
+AMT.US,D,20080303,000000,31.595,31.6601,31.0176,31.3048,4280672.4794015,0
+AMT.US,D,20080304,000000,30.9752,31.1726,30.3357,30.9604,5889678.2808661,0
+AMT.US,D,20080305,000000,30.9604,31.6522,30.839,31.2791,4890441.5147423,0
+AMT.US,D,20080306,000000,31.2427,31.2595,30.5488,30.5814,3023955.6313555,0
+AMT.US,D,20080307,000000,30.2804,30.9042,29.7426,30.2636,3702452.358869,0
+AMT.US,D,20080310,000000,30.2005,30.2005,29.1594,29.2008,3951699.4254444,0
+AMT.US,D,20080311,000000,29.8028,30.3515,29.186,30.3041,4738907.4208307,0
+AMT.US,D,20080312,000000,30.4255,30.5488,29.8354,29.9094,2814315.1950391,0
+AMT.US,D,20080313,000000,29.5521,31.1321,29.2679,30.691,5888178.6054553,0
+AMT.US,D,20080314,000000,30.7867,30.9683,30.0397,30.7542,6240101.7596691,0
+AMT.US,D,20080317,000000,30.1541,31.2071,30.0485,31.0088,7597079.001989,0
+AMT.US,D,20080318,000000,31.595,32.345,31.0088,32.2502,7178249.0452736,0
+AMT.US,D,20080319,000000,32.4664,32.9105,32.0292,32.0539,6185958.4108669,0
+AMT.US,D,20080320,000000,32.0973,32.5838,31.743,32.2029,5512597.0583413,0
+AMT.US,D,20080324,000000,32.2029,33.4799,32.0785,32.9509,5112420.8344896,0
+AMT.US,D,20080325,000000,32.9026,33.0585,32.3361,32.8838,4248822.6162167,0
+AMT.US,D,20080326,000000,32.6489,33.7661,32.5404,33.3466,3822309.8629034,0
+AMT.US,D,20080327,000000,33.2056,33.9704,33.0931,33.3043,3719301.4147686,0
+AMT.US,D,20080328,000000,33.3043,33.4375,31.817,32.0292,5111743.9539663,0
+AMT.US,D,20080331,000000,32.2256,32.424,31.52,32.2502,4923422.2142504,0
+AMT.US,D,20080401,000000,32.4723,33.0842,32.1072,32.87,4070233.5672581,0
+AMT.US,D,20080402,000000,33.1157,33.6161,32.9371,33.173,3856313.9895499,0
+AMT.US,D,20080403,000000,33.0585,34.2289,32.87,33.7335,4510446.0581083,0
+AMT.US,D,20080404,000000,33.7247,33.8164,33.2885,33.4463,2770264.2564341,0
+AMT.US,D,20080407,000000,33.5096,33.7247,32.6579,32.9282,4749958.4073378,0
+AMT.US,D,20080408,000000,32.7654,33.3546,32.6697,33.3368,3947918.8247972,0
+AMT.US,D,20080409,000000,33.2056,33.4878,32.3026,32.5976,3124403.4850557,0
+AMT.US,D,20080410,000000,32.8937,32.8937,32.044,32.4723,4023422.4152619,0
+AMT.US,D,20080411,000000,32.1545,32.4002,31.8653,32.0292,4373688.8334644,0
+AMT.US,D,20080414,000000,31.8999,32.5838,31.7519,32.0785,2492240.6479719,0
+AMT.US,D,20080415,000000,32.2256,32.4002,31.6927,31.965,3137739.449976,0
+AMT.US,D,20080416,000000,32.345,32.9579,32.1792,32.9105,3888646.1807722,0
+AMT.US,D,20080417,000000,32.87,33.2312,32.4723,32.7773,2288053.7610211,0
+AMT.US,D,20080418,000000,33.1562,34.0928,33.1562,33.7177,6133800.1053957,0
+AMT.US,D,20080421,000000,33.5934,34.4224,33.47,34.3336,2656412.5471024,0
+AMT.US,D,20080422,000000,34.3435,34.3435,33.6003,33.8963,2927500.1567895,0
+AMT.US,D,20080423,000000,34.144,35.3382,34.077,35.1152,5917757.6763457,0
+AMT.US,D,20080424,000000,35.3796,36.0369,34.5832,35.7577,6313279.8399529,0
+AMT.US,D,20080425,000000,35.7142,35.9254,34.9583,35.8484,4376892.8697138,0
+AMT.US,D,20080428,000000,35.731,36.1258,35.4102,35.6984,5442913.8297414,0
+AMT.US,D,20080429,000000,35.6087,35.6748,35.1409,35.427,4047782.0077461,0
+AMT.US,D,20080430,000000,35.4339,36.2728,35.4339,35.7142,4726466.194686,0
+AMT.US,D,20080501,000000,35.731,36.7603,35.4853,35.9115,5809433.486856,0
+AMT.US,D,20080502,000000,36.1001,36.9853,36.0211,36.407,7146144.8452456,0
+AMT.US,D,20080505,000000,36.2175,36.2175,35.2376,35.5751,4499260.303473,0
+AMT.US,D,20080506,000000,35.3214,36.2402,35.2869,36.179,3627238.5705444,0
+AMT.US,D,20080507,000000,36.4317,37.5518,35.8869,36.1692,10017513.570019,0
+AMT.US,D,20080508,000000,36.5323,36.5471,35.9115,36.1889,2879664.5643605,0
+AMT.US,D,20080509,000000,35.6491,36.1258,35.5997,35.9629,2279478.252236,0
+AMT.US,D,20080512,000000,35.8406,36.6212,35.8406,36.6044,3762390.7371811,0
+AMT.US,D,20080513,000000,36.7099,36.9666,36.4228,36.8599,3667741.9661674,0
+AMT.US,D,20080514,000000,36.9488,37.5755,36.8599,37.3277,3823207.6415615,0
+AMT.US,D,20080515,000000,37.1916,37.6051,36.8817,37.5271,2919795.0677192,0
+AMT.US,D,20080516,000000,37.6051,37.7146,37.079,37.4916,2771930.1120931,0
+AMT.US,D,20080519,000000,37.5834,37.9189,37.2202,37.4649,3781706.1511549,0
+AMT.US,D,20080520,000000,37.1659,37.4018,36.6764,36.9853,3075006.4062699,0
+AMT.US,D,20080521,000000,37.008,37.1827,35.7477,35.9806,4453159.4707085,0
+AMT.US,D,20080522,000000,35.9806,36.3675,35.7725,35.9728,3455084.953028,0
+AMT.US,D,20080523,000000,35.7389,35.9343,35.5425,35.7813,1851868.1013079,0
+AMT.US,D,20080527,000000,35.8406,36.5787,35.7813,36.4544,2847076.0097065,0
+AMT.US,D,20080528,000000,36.5323,37.0001,36.3991,36.9054,2829599.7246992,0
+AMT.US,D,20080529,000000,36.932,37.4551,36.8758,37.1659,2619607.6752967,0
+AMT.US,D,20080530,000000,37.4916,37.838,37.3021,37.6051,3621967.4141342,0
+AMT.US,D,20080602,000000,37.7965,37.7965,36.7603,36.9132,4883011.0283993,0
+AMT.US,D,20080603,000000,37.1827,37.3623,36.2491,36.7021,4276130.8948127,0
+AMT.US,D,20080604,000000,35.7577,36.6468,35.3382,35.7725,5617269.3355468,0
+AMT.US,D,20080605,000000,35.9728,36.2491,34.9267,36.2402,4625218.8518646,0
+AMT.US,D,20080606,000000,35.5188,35.5188,34.3336,34.3947,8024929.3036417,0
+AMT.US,D,20080609,000000,34.4026,35.3214,34.2645,35.198,5452232.0831725,0
+AMT.US,D,20080610,000000,34.754,36.4149,34.6296,35.6087,7212895.6004408,0
+AMT.US,D,20080611,000000,35.355,35.7073,34.6138,34.7372,4221619.7202171,0
+AMT.US,D,20080612,000000,34.8754,35.5188,34.597,34.8418,3919370.2741047,0
+AMT.US,D,20080613,000000,34.8754,35.6984,34.8418,35.5356,8139605.8344493,0
+AMT.US,D,20080616,000000,35.1724,36.4317,34.9997,36.2491,4101826.0537171,0
+AMT.US,D,20080617,000000,36.3488,36.8817,36.257,36.6122,3211768.6973847,0
+AMT.US,D,20080618,000000,36.3833,36.5393,35.9806,36.2402,2655348.5881961,0
+AMT.US,D,20080619,000000,36.2906,36.6044,35.9974,36.3991,3308782.497053,0
+AMT.US,D,20080620,000000,36.0507,36.3074,35.3461,35.6185,4047696.8910336,0
+AMT.US,D,20080623,000000,35.7645,35.8326,34.3603,34.5754,6739490.6315956,0
+AMT.US,D,20080624,000000,34.5487,34.8339,33.8401,34.5221,4561852.4992858,0
+AMT.US,D,20080625,000000,34.5309,35.6984,34.5309,35.0964,4593689.1896459,0
+AMT.US,D,20080626,000000,34.6533,34.7875,33.9792,34.144,4887307.3957925,0
+AMT.US,D,20080627,000000,34.298,34.5309,33.6931,34.1273,5587143.0857904,0
+AMT.US,D,20080630,000000,34.1174,35.0244,33.9457,34.754,5828461.1252781,0
+AMT.US,D,20080701,000000,34.2289,34.3336,32.574,33.3792,12438948.259422,0
+AMT.US,D,20080702,000000,33.5687,33.7819,32.3263,32.3766,6895846.9925883,0
+AMT.US,D,20080703,000000,33.2144,34.0691,32.5147,32.7378,6395649.5118931,0
+AMT.US,D,20080707,000000,32.8127,33.5609,32.6056,32.9371,7027064.5378599,0
+AMT.US,D,20080708,000000,32.9026,33.5184,32.8217,33.2885,5955213.0830256,0
+AMT.US,D,20080709,000000,33.2312,34.2043,32.7773,32.8453,5003825.0821552,0
+AMT.US,D,20080710,000000,33.0279,34.0869,32.7298,33.9141,6867469.688615,0
+AMT.US,D,20080711,000000,33.395,33.6082,32.5976,32.9411,8170968.3031256,0
+AMT.US,D,20080714,000000,33.2727,33.5096,32.6223,32.795,4161763.418735,0
+AMT.US,D,20080715,000000,32.4822,33.47,32.0785,32.9184,6412924.1513552,0
+AMT.US,D,20080716,000000,33.019,33.1009,32.5503,33.0496,4869427.819695,0
+AMT.US,D,20080717,000000,33.2885,33.552,32.1792,32.6865,5399942.0494557,0
+AMT.US,D,20080718,000000,32.721,32.9026,32.1941,32.6963,6635614.8036286,0
+AMT.US,D,20080721,000000,32.8375,33.1157,32.424,32.5503,3440260.4589331,0
+AMT.US,D,20080722,000000,32.4338,32.4496,31.4045,32.2848,5842945.152523,0
+AMT.US,D,20080723,000000,32.4901,33.9378,32.3914,33.4295,6454632.3537779,0
+AMT.US,D,20080724,000000,33.47,33.7177,32.7112,32.795,3838972.4726708,0
+AMT.US,D,20080725,000000,33.0418,34.3336,33.0418,34.0454,5539476.7134922,0
+AMT.US,D,20080728,000000,33.9882,34.1174,33.4039,33.5934,3580829.6963442,0
+AMT.US,D,20080729,000000,33.7987,34.144,33.5253,34.0069,3124093.4170316,0
+AMT.US,D,20080730,000000,34.6603,35.4932,33.4878,35.206,9010371.0825742,0
+AMT.US,D,20080731,000000,35.1655,35.427,34.2566,34.4628,6442204.3004577,0
+AMT.US,D,20080801,000000,34.3603,34.754,33.6082,34.2438,5263763.4157981,0
+AMT.US,D,20080804,000000,34.2289,34.597,33.4463,33.7908,4105605.64107,0
+AMT.US,D,20080805,000000,33.8895,33.9792,33.4957,33.9378,4655159.6687831,0
+AMT.US,D,20080806,000000,33.8806,34.9997,33.7573,34.7688,5752233.0294628,0
+AMT.US,D,20080807,000000,34.5754,34.754,33.7177,33.7819,3868635.6469795,0
+AMT.US,D,20080808,000000,33.8076,34.9099,33.8076,34.8418,3149496.7025381,0
+AMT.US,D,20080811,000000,34.8754,35.7231,34.6296,35.3876,4411917.3836163,0
+AMT.US,D,20080812,000000,35.355,35.6392,35.0806,35.1724,2769072.622459,0
+AMT.US,D,20080813,000000,35.1319,35.3876,34.5832,34.8596,1948322.5625797,0
+AMT.US,D,20080814,000000,34.8675,35.2306,34.5487,34.9919,1964199.8693449,0
+AMT.US,D,20080815,000000,35.0668,35.2138,34.6603,34.7875,3793345.8615903,0
+AMT.US,D,20080818,000000,34.754,34.9919,33.8569,33.998,4188282.3411518,0
+AMT.US,D,20080819,000000,33.6684,33.7573,32.7861,32.8612,5521276.9364286,0
+AMT.US,D,20080820,000000,33.1562,33.5184,32.5908,32.7042,4191694.1027115,0
+AMT.US,D,20080821,000000,32.5592,33.3644,32.3608,33.1828,3074270.7546833,0
+AMT.US,D,20080822,000000,33.3734,33.9625,33.3121,33.6516,2505651.5966627,0
+AMT.US,D,20080825,000000,33.4039,33.6606,32.9026,32.9667,1977759.7722826,0
+AMT.US,D,20080826,000000,32.8937,33.4957,32.8937,33.3121,2149605.3483633,0
+AMT.US,D,20080827,000000,33.3121,34.0069,33.2983,33.8401,2793062.3625614,0
+AMT.US,D,20080828,000000,34.0069,34.6138,33.9063,34.4885,2334452.5022794,0
+AMT.US,D,20080829,000000,34.4194,34.4885,33.9625,33.998,2664735.7456325,0
+AMT.US,D,20080902,000000,34.6533,34.6947,33.6763,33.8569,3645235.6887687,0
+AMT.US,D,20080903,000000,33.9457,34.077,32.7298,33.0664,6157683.4496075,0
+AMT.US,D,20080904,000000,32.7773,32.9105,31.7519,31.817,5810925.0559132,0
+AMT.US,D,20080905,000000,31.6769,32.0213,30.9357,31.8901,7120790.1978605,0
+AMT.US,D,20080908,000000,33.0585,33.0585,31.7519,32.87,6494238.9840369,0
+AMT.US,D,20080909,000000,32.6489,33.5096,31.4223,31.7677,7911475.8189292,0
+AMT.US,D,20080910,000000,32.0124,32.1466,31.4045,31.52,6264411.7007376,0
+AMT.US,D,20080911,000000,31.3374,31.9818,30.7699,31.8999,4580028.9705828,0
+AMT.US,D,20080912,000000,31.743,32.5246,31.2791,32.3608,3422413.3082498,0
+AMT.US,D,20080915,000000,31.7006,32.1545,30.5992,30.839,4977161.2586682,0
+AMT.US,D,20080916,000000,30.5331,31.6601,29.8936,31.3966,8097729.42519,0
+AMT.US,D,20080917,000000,31.3877,31.3877,29.0262,29.1258,7072889.7546029,0
+AMT.US,D,20080918,000000,29.5689,32.7378,26.2322,31.9887,13425976.857066,0
+AMT.US,D,20080919,000000,32.9026,35.6836,27.3178,32.6637,10282737.246191,0
+AMT.US,D,20080922,000000,32.6579,32.6579,30.5173,30.6752,3377117.0310774,0
+AMT.US,D,20080923,000000,30.8123,30.8637,29.0785,29.2423,6648662.992997,0
+AMT.US,D,20080924,000000,29.3981,29.7091,28.7094,29.112,4154561.9368803,0
+AMT.US,D,20080925,000000,29.0863,31.5772,29.0863,31.3374,7756831.9251285,0
+AMT.US,D,20080926,000000,30.7472,31.4657,30.0397,31.4133,7095400.0851784,0
+AMT.US,D,20080929,000000,30.7542,30.9219,27.0297,28.1291,13247887.362146,0
+AMT.US,D,20080930,000000,28.8317,30.0988,28.2564,29.5867,10929621.221362,0
+AMT.US,D,20081001,000000,29.5867,30.6653,28.8386,29.4732,8010622.6028812,0
+AMT.US,D,20081002,000000,29.2847,29.6449,27.3,27.603,7053920.8872442,0
+AMT.US,D,20081003,000000,28.0856,29.7584,27.981,28.4873,11100061.358392,0
+AMT.US,D,20081006,000000,27.7758,28.0945,25.499,27.4491,10295222.043987,0
+AMT.US,D,20081007,000000,27.8784,29.2087,25.8099,25.879,7616249.5148928,0
+AMT.US,D,20081008,000000,25.2276,27.981,24.1253,27.2665,11702967.35214,0
+AMT.US,D,20081009,000000,27.8093,29.5521,25.121,25.3441,7924665.8694852,0
+AMT.US,D,20081010,000000,24.2141,25.9757,22.2591,24.3474,11925726.908418,0
+AMT.US,D,20081013,000000,26.552,28.0145,25.1793,27.9406,10528235.124239,0
+AMT.US,D,20081014,000000,29.1169,29.4574,26.3211,27.1284,10071417.781391,0
+AMT.US,D,20081015,000000,26.5698,27.5557,24.1894,24.6838,8705644.1321514,0
+AMT.US,D,20081016,000000,24.7313,26.7484,23.9802,26.4287,11360303.680293,0
+AMT.US,D,20081017,000000,25.6658,28.6165,25.3194,27.8093,11512653.476034,0
+AMT.US,D,20081020,000000,28.1547,28.5662,26.6784,27.2023,8431913.8511998,0
+AMT.US,D,20081021,000000,27.1846,27.5813,25.4664,25.6224,6279345.6306058,0
+AMT.US,D,20081022,000000,25.3845,25.499,23.2953,24.067,7328386.8197825,0
+AMT.US,D,20081023,000000,24.2654,24.5526,21.4755,22.8275,9260699.3340573,0
+AMT.US,D,20081024,000000,20.4403,23.1324,18.3737,22.3144,9338225.4597383,0
+AMT.US,D,20081027,000000,22.0607,23.1729,21.4172,22.0607,6343406.0897093,0
+AMT.US,D,20081028,000000,22.7594,25.0076,22.3322,24.967,8076881.9103911,0
+AMT.US,D,20081029,000000,24.8032,26.1089,23.9042,23.921,9066290.7361029,0
+AMT.US,D,20081030,000000,25.0609,25.5335,24.2309,24.6927,7426304.4778741,0
+AMT.US,D,20081031,000000,24.9996,27.1027,24.6296,26.5777,9731233.6404438,0
+AMT.US,D,20081103,000000,27.1195,27.4323,26.552,26.8224,5274451.6429829,0
+AMT.US,D,20081104,000000,27.3395,28.5031,26.1,26.6694,6486856.1225212,0
+AMT.US,D,20081105,000000,26.6517,27.006,25.4664,25.5157,4968584.7365889,0
+AMT.US,D,20081106,000000,25.5157,25.7546,24.0088,24.6592,5325599.6941402,0
+AMT.US,D,20081107,000000,24.8112,25.7458,24.1974,25.1477,4784118.5812906,0
+AMT.US,D,20081110,000000,25.6125,25.7388,23.7809,24.3246,4616418.3917679,0
+AMT.US,D,20081111,000000,24.144,24.2901,22.8028,23.0812,4768256.4739385,0
+AMT.US,D,20081112,000000,22.4476,23.0713,21.2781,21.5268,7096465.057379,0
+AMT.US,D,20081113,000000,21.5001,22.4081,20.2182,22.3913,9303116.8424175,0
+AMT.US,D,20081114,000000,21.9541,23.1058,21.6887,21.9137,6779208.7242163,0
+AMT.US,D,20081117,000000,21.5682,21.6976,20.015,20.3584,7093037.0831122,0
+AMT.US,D,20081118,000000,20.1531,20.5489,18.6965,19.7929,7563797.3541045,0
+AMT.US,D,20081119,000000,19.6804,19.9301,17.6918,17.752,7414671.860498,0
+AMT.US,D,20081120,000000,17.4875,18.1842,16.3575,16.5658,10149614.70783,0
+AMT.US,D,20081121,000000,16.9605,17.3139,15.9174,17.2072,8138572.2743688,0
+AMT.US,D,20081124,000000,17.6119,21.2051,17.5448,20.686,9673879.1623329,0
+AMT.US,D,20081125,000000,21.5091,22.8275,19.6804,20.6376,9207586.505453,0
+AMT.US,D,20081126,000000,20.4007,22.8275,19.8333,22.3578,8580516.4850009,0
+AMT.US,D,20081128,000000,22.34,22.4722,21.6166,22.4081,2463209.7692418,0
+AMT.US,D,20081201,000000,21.8712,21.8712,20.5222,20.9179,5096267.911703,0
+AMT.US,D,20081202,000000,21.3472,22.7091,20.911,22.3578,5287396.4763433,0
+AMT.US,D,20081203,000000,21.664,23.0081,21.1903,22.8897,5221981.2428991,0
+AMT.US,D,20081204,000000,22.5522,23.8115,22.4722,22.943,5120086.4050862,0
+AMT.US,D,20081205,000000,22.4822,24.4786,21.7913,24.3632,4823439.4625863,0
+AMT.US,D,20081208,000000,24.675,24.8803,23.7157,23.9457,5915273.0789759,0
+AMT.US,D,20081209,000000,23.543,23.9555,21.7657,22.5295,9335572.6555318,0
+AMT.US,D,20081210,000000,22.6528,23.8371,22.6055,22.9242,4263611.6450147,0
+AMT.US,D,20081211,000000,22.7417,23.6635,22.044,22.5986,7038029.3943603,0
+AMT.US,D,20081212,000000,21.9443,22.6686,21.8091,22.0607,5439656.0888996,0
+AMT.US,D,20081215,000000,22.1525,22.5196,21.1745,21.6571,4311718.8002883,0
+AMT.US,D,20081216,000000,21.8535,23.3605,21.6571,23.2519,5750513.4692114,0
+AMT.US,D,20081217,000000,22.788,24.1253,22.6618,23.5884,4188684.6189479,0
+AMT.US,D,20081218,000000,23.2341,23.9457,22.5709,23.3467,5912740.8567788,0
+AMT.US,D,20081219,000000,23.4838,24.52,23.4838,24.222,6588664.8303273,0
+AMT.US,D,20081222,000000,24.2407,24.373,22.3144,22.7693,4674027.2067222,0
+AMT.US,D,20081223,000000,23.2766,23.5756,22.488,22.866,3459958.8981133,0
+AMT.US,D,20081224,000000,23.1128,23.244,22.3647,22.8344,1084349.4254541,0
+AMT.US,D,20081226,000000,22.9598,23.3219,22.866,23.2598,1551395.9732163,0
+AMT.US,D,20081229,000000,23.016,23.0871,22.2413,22.5808,2190780.5580386,0
+AMT.US,D,20081230,000000,22.7515,23.5667,22.5127,23.2341,3430443.6647573,0
+AMT.US,D,20081231,000000,23.1947,24.4865,23.1492,24.1183,3775771.287046,0
+AMT.US,D,20090102,000000,24.6444,24.9592,23.3605,24.8348,3416177.4957646,0
+AMT.US,D,20090105,000000,24.6217,25.1971,24.3632,24.7313,6037672.9381494,0
+AMT.US,D,20090106,000000,24.9592,25.3777,24.1351,24.8654,5379327.5923219,0
+AMT.US,D,20090107,000000,24.4381,24.5112,23.4492,23.9042,5148055.3514983,0
+AMT.US,D,20090108,000000,23.8115,23.8864,23.0081,23.7492,5965851.6587947,0
+AMT.US,D,20090109,000000,23.8115,24.2407,23.0309,23.3545,4640483.1156409,0
+AMT.US,D,20090112,000000,23.2766,23.4572,22.6292,23.0476,3511290.3555201,0
+AMT.US,D,20090113,000000,22.9923,23.5756,22.6756,23.4167,5777595.7832016,0
+AMT.US,D,20090114,000000,22.943,23.467,22.5295,23.0871,6716825.267008,0
+AMT.US,D,20090115,000000,23.4572,23.8529,22.488,23.5756,7793975.2371958,0
+AMT.US,D,20090116,000000,24.2654,24.3474,23.3861,23.9111,5216978.6094509,0
+AMT.US,D,20090120,000000,23.7325,23.8115,22.9676,22.9923,5502665.7619213,0
+AMT.US,D,20090121,000000,23.0871,24.3552,22.9766,24.3167,4520642.8376078,0
+AMT.US,D,20090122,000000,23.7492,24.8881,23.7492,24.4954,4107249.2042568,0
+AMT.US,D,20090123,000000,23.8203,24.8881,23.5884,24.7756,3363856.0499276,0
+AMT.US,D,20090126,000000,24.8428,25.5968,24.3315,24.675,6866048.0368573,0
+AMT.US,D,20090127,000000,25.0076,25.1714,24.1351,24.8803,4091388.1101987,0
+AMT.US,D,20090128,000000,25.4664,26.3951,24.9996,26.3211,6010510.5739176,0
+AMT.US,D,20090129,000000,25.7211,26.2471,25.5247,25.6806,3404074.7098814,0
+AMT.US,D,20090130,000000,25.7132,26.0349,24.5289,24.9592,5432730.2230664,0
+AMT.US,D,20090202,000000,24.6444,25.1023,24.1894,24.8803,3964725.3223405,0
+AMT.US,D,20090203,000000,24.8961,25.3629,24.7499,25.1714,4445529.3654087,0
+AMT.US,D,20090204,000000,25.2918,25.7546,24.6513,24.8743,2413654.6165614,0
+AMT.US,D,20090205,000000,24.5042,25.3845,23.9457,25.2029,5475111.2528355,0
+AMT.US,D,20090206,000000,25.0145,25.6974,24.5437,24.8428,6615109.7822679,0
+AMT.US,D,20090209,000000,24.6049,24.818,24.144,24.7075,3392634.6184028,0
+AMT.US,D,20090210,000000,24.5289,24.967,23.6318,23.7809,4676859.3640015,0
+AMT.US,D,20090211,000000,23.8371,24.1519,23.3467,23.7887,2570631.1136025,0
+AMT.US,D,20090212,000000,23.3605,23.7492,22.9992,23.7404,4664130.3623049,0
+AMT.US,D,20090213,000000,23.765,24.2654,23.6229,23.7325,2904501.4184112,0
+AMT.US,D,20090217,000000,23.016,23.1414,22.2759,22.4002,4657458.8333151,0
+AMT.US,D,20090218,000000,22.5196,22.6686,21.6087,22.1525,5657154.6217099,0
+AMT.US,D,20090219,000000,21.8535,22.637,21.5091,21.593,5384451.8210737,0
+AMT.US,D,20090220,000000,21.2298,22.2245,21.0008,21.8792,5710089.1105357,0
+AMT.US,D,20090223,000000,22.3222,22.3222,21.0305,21.133,5872031.7624339,0
+AMT.US,D,20090224,000000,21.1824,22.5196,20.9347,22.4169,6348799.8547174,0
+AMT.US,D,20090225,000000,22.2502,22.6222,21.4508,22.0607,7391669.068943,0
+AMT.US,D,20090226,000000,22.8581,24.8348,22.6154,23.6891,11054954.567234,0
+AMT.US,D,20090227,000000,23.4492,24.4115,22.9499,23.9555,7468828.3821248,0
+AMT.US,D,20090302,000000,23.5095,24.0592,22.7179,22.9153,5850952.2032639,0
+AMT.US,D,20090303,000000,23.2519,23.2519,22.0873,22.497,6734043.1619951,0
+AMT.US,D,20090304,000000,22.9331,23.5756,22.5709,23.2045,7835951.9625805,0
+AMT.US,D,20090305,000000,22.488,22.9065,22.3005,22.497,6153546.1694031,0
+AMT.US,D,20090306,000000,22.7012,23.0309,21.8792,22.4387,5143349.6132497,0
+AMT.US,D,20090309,000000,22.0045,22.7782,21.8712,22.1002,3627911.397891,0
+AMT.US,D,20090310,000000,22.6055,23.4246,22.2166,23.3545,7080183.4462294,0
+AMT.US,D,20090311,000000,23.5015,24.3632,23.0614,24.1026,5272862.7976827,0
+AMT.US,D,20090312,000000,23.5598,24.675,22.9676,24.5605,7261744.4870663,0
+AMT.US,D,20090313,000000,24.5961,24.6444,23.4098,24.0492,4623045.3358132,0
+AMT.US,D,20090316,000000,24.2407,24.6217,23.8283,23.8864,4554697.6289642,0
+AMT.US,D,20090317,000000,24.2654,24.8428,23.8864,24.8428,4176474.4238799,0
+AMT.US,D,20090318,000000,24.7845,25.6737,24.5961,25.499,6148898.1889237,0
+AMT.US,D,20090319,000000,25.8711,25.8868,25.0855,25.3629,4662675.2718387,0
+AMT.US,D,20090320,000000,25.4664,26.0516,25.0776,25.1714,5846650.7693996,0
+AMT.US,D,20090323,000000,25.802,26.4375,25.3371,26.4207,4463639.972583,0
+AMT.US,D,20090324,000000,26.1168,26.7563,26.1,26.3398,4626689.1417438,0
+AMT.US,D,20090325,000000,26.6073,26.6922,25.4734,26.2471,4837673.2061648,0
+AMT.US,D,20090326,000000,26.552,26.6151,25.9026,26.0921,5556362.2479829,0
+AMT.US,D,20090327,000000,25.7606,26.5362,25.7606,26.33,4180534.6937253,0
+AMT.US,D,20090330,000000,25.7773,25.9026,24.8428,25.0609,4312570.9807076,0
+AMT.US,D,20090331,000000,25.3539,25.499,24.9592,25.0303,4324372.8182144,0
+AMT.US,D,20090401,000000,24.8654,26.1,24.4717,25.9411,6913024.3558077,0
+AMT.US,D,20090402,000000,26.7435,27.8873,26.2244,27.2596,8346617.78562,0
+AMT.US,D,20090403,000000,27.5557,28.3926,27.3494,28.2909,4978715.6519657,0
+AMT.US,D,20090406,000000,27.4264,27.9278,25.9569,26.8915,6582395.5791335,0
+AMT.US,D,20090407,000000,26.478,26.5619,26.0516,26.1395,3814379.8225215,0
+AMT.US,D,20090408,000000,26.1632,26.6832,25.9411,26.2164,3201210.1718571,0
+AMT.US,D,20090409,000000,26.9142,27.5892,26.4129,26.9962,3873446.7678245,0
+AMT.US,D,20090413,000000,26.8046,27.0533,26.0754,26.5017,3166169.4452476,0
+AMT.US,D,20090414,000000,26.1731,26.5116,24.7599,25.424,6736688.8731423,0
+AMT.US,D,20090415,000000,25.3539,26.7267,25.049,26.6922,5979683.1245772,0
+AMT.US,D,20090416,000000,26.6784,27.458,26.4938,27.2754,4173028.2103175,0
+AMT.US,D,20090417,000000,27.3573,27.5063,26.8313,27.0633,3586382.5485411,0
+AMT.US,D,20090420,000000,26.6517,26.8313,25.9184,25.951,2742857.688301,0
+AMT.US,D,20090421,000000,25.7458,26.5925,25.6382,26.5116,3654181.0499355,0
+AMT.US,D,20090422,000000,26.3132,26.9083,26.0684,26.33,2935595.3641254,0
+AMT.US,D,20090423,000000,26.3211,26.478,25.6806,26.3132,3606020.1900695,0
+AMT.US,D,20090424,000000,26.5993,27.159,26.3211,26.9694,4758696.0431944,0
+AMT.US,D,20090427,000000,26.5777,27.3494,26.3398,27.0889,3754038.1531192,0
+AMT.US,D,20090428,000000,26.9774,27.159,26.2826,26.7661,3805592.5352493,0
+AMT.US,D,20090429,000000,27.8093,27.8093,26.7356,27.3829,3935354.9900546,0
+AMT.US,D,20090430,000000,27.5635,27.9484,25.7773,26.1237,8033603.1019639,0
+AMT.US,D,20090501,000000,26.0428,26.5017,25.1881,25.3441,5364080.5545469,0
+AMT.US,D,20090504,000000,25.3441,25.5651,24.2743,24.5437,9203807.9313942,0
+AMT.US,D,20090505,000000,24.4954,25.5968,23.9802,25.5247,10060862.295746,0
+AMT.US,D,20090506,000000,25.7606,25.951,24.8654,25.5888,8905445.4818195,0
+AMT.US,D,20090507,000000,25.879,25.879,24.2654,24.6838,8564393.9610401,0
+AMT.US,D,20090508,000000,24.8556,25.2345,23.9723,24.2486,5520008.2920946,0
+AMT.US,D,20090511,000000,23.9555,24.5861,23.7404,24.3394,3856120.4503584,0
+AMT.US,D,20090512,000000,24.4115,24.668,23.4019,23.8115,5200411.2493379,0
+AMT.US,D,20090513,000000,23.4759,23.6387,23.0081,23.0812,5853076.0678998,0
+AMT.US,D,20090514,000000,23.1414,23.9111,23.0309,23.765,6305905.0847906,0
+AMT.US,D,20090515,000000,23.8786,23.8786,22.9766,23.2045,6199287.2827278,0
+AMT.US,D,20090518,000000,23.8697,24.9217,23.8045,24.9039,6265160.5251489,0
+AMT.US,D,20090519,000000,25.0855,25.1122,24.668,24.7845,3576084.439622,0
+AMT.US,D,20090520,000000,25.0391,25.3924,24.5763,24.6592,3683681.0838785,0
+AMT.US,D,20090521,000000,24.3977,24.5861,23.765,24.1825,3062151.756093,0
+AMT.US,D,20090522,000000,24.1687,24.5763,23.8786,24.2989,2816322.5308424,0
+AMT.US,D,20090526,000000,24.067,25.4329,23.8697,25.0677,4239577.3199677,0
+AMT.US,D,20090527,000000,25.2602,25.9184,24.8428,25.1971,4000963.7626904,0
+AMT.US,D,20090528,000000,25.2345,25.9026,25.0223,25.648,3809488.6514349,0
+AMT.US,D,20090529,000000,25.6569,26.2471,25.5582,26.2164,3817688.2280731,0
+AMT.US,D,20090601,000000,26.6616,26.7356,26.1483,26.4938,3851186.7209156,0
+AMT.US,D,20090602,000000,26.3626,26.7267,25.9411,26.3626,4247061.5109031,0
+AMT.US,D,20090603,000000,26.2737,26.2737,25.3096,25.5247,3821506.3206056,0
+AMT.US,D,20090604,000000,25.6125,25.8385,25.0609,25.3777,5636414.5160957,0
+AMT.US,D,20090605,000000,25.6895,25.8868,24.8743,25.0776,5259915.9377339,0
+AMT.US,D,20090608,000000,24.7313,24.7599,24.144,24.4381,7353130.4507671,0
+AMT.US,D,20090609,000000,24.5961,25.4911,24.2743,25.2197,4818586.7966792,0
+AMT.US,D,20090610,000000,25.572,25.6658,24.5763,24.8348,6418111.2043472,0
+AMT.US,D,20090611,000000,24.8032,25.2918,24.6128,24.8654,3553066.448654,0
+AMT.US,D,20090612,000000,24.7944,25.0303,24.5961,25.0303,3517298.1768113,0
+AMT.US,D,20090615,000000,24.8881,24.8881,24.2654,24.5763,3556379.9206766,0
+AMT.US,D,20090616,000000,24.668,24.8032,24.1351,24.222,3456961.57388,0
+AMT.US,D,20090617,000000,24.2743,24.4381,24.0246,24.0848,3917240.3297036,0
+AMT.US,D,20090618,000000,24.0848,24.447,23.9387,24.3394,3829653.2059455,0
+AMT.US,D,20090619,000000,24.4786,24.7164,24.3315,24.3898,3877823.1854593,0
+AMT.US,D,20090622,000000,24.2486,24.3315,23.8697,24.0246,5234988.9004997,0
+AMT.US,D,20090623,000000,24.1253,24.6296,24.0246,24.5368,4441183.3465999,0
+AMT.US,D,20090624,000000,25.1793,26.3132,25.1566,26.026,7096042.513699,0
+AMT.US,D,20090625,000000,26.0181,26.5017,25.7053,26.3694,4447334.0423727,0
+AMT.US,D,20090626,000000,26.1819,26.5116,26.0181,26.2164,5308814.475775,0
+AMT.US,D,20090629,000000,26.3477,26.7,26.026,26.5017,2970553.0006109,0
+AMT.US,D,20090630,000000,26.5116,26.6251,25.7606,25.9352,3990063.7570185,0
+AMT.US,D,20090701,000000,26.0606,26.2648,25.8711,26.0349,3016243.4492258,0
+AMT.US,D,20090702,000000,25.6737,25.6737,25.1881,25.4822,4320736.1053431,0
+AMT.US,D,20090706,000000,25.3371,25.3371,24.8803,25.2276,3539136.6933346,0
+AMT.US,D,20090707,000000,25.1793,25.3983,24.5861,24.7599,4436161.460562,0
+AMT.US,D,20090708,000000,24.818,25.1122,24.6444,24.8961,4282792.2908606,0
+AMT.US,D,20090709,000000,25.0677,25.6125,24.6927,25.4329,4430812.2804987,0
+AMT.US,D,20090710,000000,25.3924,25.6046,24.976,25.3194,4106274.4152398,0
+AMT.US,D,20090713,000000,25.4911,26.0428,25.1644,26.0181,4996735.0626622,0
+AMT.US,D,20090714,000000,25.9668,26.2402,25.6806,26.1819,2816245.5204834,0
+AMT.US,D,20090715,000000,26.4287,26.9211,26.3132,26.9142,4824752.691865,0
+AMT.US,D,20090716,000000,26.8126,27.0633,26.6329,26.8224,4287085.6183712,0
+AMT.US,D,20090717,000000,26.9556,26.9626,26.1237,26.5017,3794765.4867596,0
+AMT.US,D,20090720,000000,26.6329,26.8994,26.552,26.7,4740032.1773888,0
+AMT.US,D,20090721,000000,26.8126,27.1422,26.1395,26.5925,4166065.8658933,0
+AMT.US,D,20090722,000000,26.5993,27.1116,26.4207,26.9083,3224778.3815738,0
+AMT.US,D,20090723,000000,26.8994,27.8695,26.7356,27.7758,3305163.0101831,0
+AMT.US,D,20090724,000000,27.4175,27.7846,27.3,27.5379,3445715.0215929,0
+AMT.US,D,20090727,000000,27.4905,27.8695,27.2537,27.5063,3477932.710571,0
+AMT.US,D,20090728,000000,27.2754,27.9278,27.1688,27.5813,3412505.3175964,0
+AMT.US,D,20090729,000000,27.1195,27.4086,26.4375,27.3829,5147726.0308845,0
+AMT.US,D,20090730,000000,27.753,28.4962,27.682,28.2731,4278728.9811325,0
+AMT.US,D,20090731,000000,28.1379,28.4873,27.9987,28.0402,3857135.7711433,0
+AMT.US,D,20090803,000000,28.3294,28.7094,27.9652,28.7094,3017973.1424193,0
+AMT.US,D,20090804,000000,28.4962,28.657,28.1024,28.3057,3800395.3493154,0
+AMT.US,D,20090805,000000,28.3145,28.4607,27.4175,27.5725,3704652.2205696,0
+AMT.US,D,20090806,000000,27.5962,27.8261,26.8915,26.9626,4845446.1859461,0
+AMT.US,D,20090807,000000,27.3257,27.3257,26.1395,26.5451,7677822.3367438,0
+AMT.US,D,20090810,000000,26.5698,26.7484,26.4543,26.6251,3769305.456778,0
+AMT.US,D,20090811,000000,26.5204,26.7168,26.3694,26.5362,2460471.8483228,0
+AMT.US,D,20090812,000000,26.4129,26.93,26.4129,26.5362,3244776.7558361,0
+AMT.US,D,20090813,000000,26.478,27.0889,26.404,26.7484,4618259.547323,0
+AMT.US,D,20090814,000000,26.6428,26.7,26.2402,26.4287,2671643.3721702,0
+AMT.US,D,20090817,000000,26.0822,26.4129,25.9184,26.0921,3581127.604838,0
+AMT.US,D,20090818,000000,26.1819,26.7168,25.9757,26.6922,3628664.275479,0
+AMT.US,D,20090819,000000,26.3398,26.708,26.2402,26.6151,3095699.900351,0
+AMT.US,D,20090820,000000,26.5698,27.1846,26.5362,27.1688,2358403.7372024,0
+AMT.US,D,20090821,000000,27.3,27.5301,27.0208,27.2448,3832147.9362573,0
+AMT.US,D,20090824,000000,27.3,27.3494,26.8915,26.9694,2635745.3986703,0
+AMT.US,D,20090825,000000,27.159,27.31,26.7168,26.7484,2843281.2229406,0
+AMT.US,D,20090826,000000,26.7168,26.8826,26.4207,26.6922,5095360.0001029,0
+AMT.US,D,20090827,000000,26.8126,26.8313,26.3211,26.5204,3690644.441597,0
+AMT.US,D,20090828,000000,26.8126,26.8126,26.2648,26.4129,2658317.5401918,0
+AMT.US,D,20090831,000000,26.1888,26.4287,25.9184,26.0349,4449895.6501015,0
+AMT.US,D,20090901,000000,26.0428,26.2322,25.5157,25.572,4363006.6860448,0
+AMT.US,D,20090902,000000,25.5335,25.7606,25.3777,25.4822,2107899.1725291,0
+AMT.US,D,20090903,000000,25.6658,26.3477,25.5888,26.3132,5010403.3880789,0
+AMT.US,D,20090904,000000,26.3477,27.5962,26.3477,27.458,5486489.5333682,0
+AMT.US,D,20090908,000000,27.7126,28.2298,27.5467,28.1942,6378671.7676305,0
+AMT.US,D,20090909,000000,28.1626,28.3057,27.8784,28.1863,4554049.1206784,0
+AMT.US,D,20090910,000000,28.2208,28.7567,28.0856,28.7567,4527578.8363829,0
+AMT.US,D,20090911,000000,28.9383,29.3222,28.731,29.1426,5425742.5462873,0
+AMT.US,D,20090914,000000,28.3846,29.0124,27.9909,28.6255,8955420.1382974,0
+AMT.US,D,20090915,000000,28.6728,29.2778,28.4004,29.1594,4983555.1450482,0
+AMT.US,D,20090916,000000,29.785,29.8354,28.9295,29.4317,6235732.4350938,0
+AMT.US,D,20090917,000000,29.3735,30.1797,29.34,30.1797,6292641.0637583,0
+AMT.US,D,20090918,000000,30.3831,31.0176,30.2183,30.9505,9871835.3032693,0
+AMT.US,D,20090921,000000,30.691,30.9219,30.4186,30.7394,4538147.4948525,0
+AMT.US,D,20090922,000000,30.9841,31.0088,30.6397,30.6989,3207849.2754327,0
+AMT.US,D,20090923,000000,30.8874,30.9752,30.3515,30.5992,3695428.2034987,0
+AMT.US,D,20090924,000000,30.7038,30.8943,29.8659,29.942,5604953.7578824,0
+AMT.US,D,20090925,000000,29.7584,30.1304,29.5126,29.934,4894281.8997471,0
+AMT.US,D,20090928,000000,30.083,30.4088,29.942,30.313,2690356.8893914,0
+AMT.US,D,20090929,000000,30.3189,30.391,29.8491,29.934,3460532.4226284,0
+AMT.US,D,20090930,000000,30.1709,30.2962,29.5521,29.942,5493968.6578326,0
+AMT.US,D,20091001,000000,29.2423,29.5689,28.9788,29.1041,6109027.0888794,0
+AMT.US,D,20091002,000000,28.8632,29.7189,28.8129,29.3222,4787277.0193012,0
+AMT.US,D,20091005,000000,29.4317,30.0149,29.34,29.9716,3520385.6842281,0
+AMT.US,D,20091006,000000,30.0229,30.7394,29.9893,30.6397,6588515.8760804,0
+AMT.US,D,20091007,000000,30.6327,30.6327,30.1867,30.3584,2763462.0124929,0
+AMT.US,D,20091008,000000,30.4769,30.6575,29.942,30.1156,4411144.2401443,0
+AMT.US,D,20091009,000000,29.9716,30.2558,29.9488,30.1709,2692916.4705317,0
+AMT.US,D,20091012,000000,30.2094,31.0532,30.2094,31.0364,4563139.3829153,0
+AMT.US,D,20091013,000000,30.9604,31.0532,30.5262,30.5716,4215488.277034,0
+AMT.US,D,20091014,000000,30.9683,31.3788,30.7038,31.3542,6131186.8196628,0
+AMT.US,D,20091015,000000,31.2595,33.0664,31.2595,32.9371,11697268.585578,0
+AMT.US,D,20091016,000000,32.8029,32.8029,32.3361,32.4496,3872200.4159628,0
+AMT.US,D,20091019,000000,32.8542,33.1641,32.4496,32.9667,3110513.2482099,0
+AMT.US,D,20091020,000000,33.2667,33.3466,32.0351,32.5976,5476645.3802491,0
+AMT.US,D,20091021,000000,32.5503,33.2727,31.9887,32.0351,4323063.6421125,0
+AMT.US,D,20091022,000000,32.044,32.417,31.817,32.1318,3080444.7562226,0
+AMT.US,D,20091023,000000,32.4072,32.4723,31.5279,31.6364,2588164.1430847,0
+AMT.US,D,20091026,000000,31.6295,32.3263,31.2427,31.362,2858476.5827115,0
+AMT.US,D,20091027,000000,31.2791,31.668,31.0532,31.062,2658054.0837008,0
+AMT.US,D,20091028,000000,30.9357,31.0779,30.3357,30.6653,5422097.7270625,0
+AMT.US,D,20091029,000000,30.8716,31.512,30.8321,31.4578,3629438.4322451,0
+AMT.US,D,20091030,000000,31.371,31.4489,30.2636,30.2893,3584416.7577998,0
+AMT.US,D,20091102,000000,30.5331,31.0276,30.0653,30.54,4469033.7375911,0
+AMT.US,D,20091103,000000,30.2183,31.6769,29.7357,31.6029,5177787.4298124,0
+AMT.US,D,20091104,000000,31.4657,32.2848,30.993,31.5447,4242228.0975858,0
+AMT.US,D,20091105,000000,31.8743,32.269,31.6364,31.8318,2365537.3283459,0
+AMT.US,D,20091106,000000,31.8318,31.974,31.5861,31.8811,2525923.5603581,0
+AMT.US,D,20091109,000000,32.1713,32.7476,32.1713,32.6697,2828329.0537769,0
+AMT.US,D,20091110,000000,32.5246,32.9371,32.4002,32.6223,2266782.689248,0
+AMT.US,D,20091111,000000,32.8029,32.9845,32.3855,32.8937,3754059.4322973,0
+AMT.US,D,20091112,000000,32.9845,32.9845,32.2848,32.424,2539468.2638829,0
+AMT.US,D,20091113,000000,32.3914,32.8375,32.2029,32.7112,1746246.3674404,0
+AMT.US,D,20091116,000000,32.8453,33.3466,32.6785,33.3279,2639611.11603,0
+AMT.US,D,20091117,000000,33.1828,33.9141,32.9934,33.8401,2670403.1000737,0
+AMT.US,D,20091118,000000,33.8895,33.9704,33.4878,33.6763,2395683.8439863,0
+AMT.US,D,20091119,000000,33.5096,33.5184,32.8217,33.25,3127824.3662631,0
+AMT.US,D,20091120,000000,32.9934,33.552,32.7042,33.4295,3353301.5775768,0
+AMT.US,D,20091123,000000,33.8963,34.3681,33.3862,33.5609,3280471.0572025,0
+AMT.US,D,20091124,000000,33.5184,33.7,33.25,33.5687,3069514.3517248,0
+AMT.US,D,20091125,000000,33.6339,33.9704,33.4799,33.9309,3850306.1682589,0
+AMT.US,D,20091127,000000,33.0585,33.9309,32.9411,33.625,1270185.554506,0
+AMT.US,D,20091130,000000,33.6931,33.7,33.2579,33.6606,2590009.3518166,0
+AMT.US,D,20091201,000000,33.8164,34.4312,33.6606,34.2724,2782074.2002945,0
+AMT.US,D,20091202,000000,34.1776,34.8932,34.0237,34.1717,2835896.3348364,0
+AMT.US,D,20091203,000000,34.3069,34.4628,33.7079,33.7177,2873834.0695538,0
+AMT.US,D,20091204,000000,34.2201,34.6533,33.5184,33.7247,4240004.9301186,0
+AMT.US,D,20091207,000000,33.8322,33.8322,33.0585,33.1641,4696851.6584987,0
+AMT.US,D,20091208,000000,32.9509,33.019,32.122,32.2177,6497487.6052309,0
+AMT.US,D,20091209,000000,32.3026,32.417,32.0213,32.3855,4291472.1689478,0
+AMT.US,D,20091210,000000,32.5503,33.3546,32.5503,32.9845,3664536.9166239,0
+AMT.US,D,20091211,000000,33.1828,33.1918,32.8453,32.9371,2147388.2606613,0
+AMT.US,D,20091214,000000,33.2983,33.7177,33.1315,33.5786,2853620.8769217,0
+AMT.US,D,20091215,000000,33.395,34.0237,33.32,33.6852,2944243.8300927,0
+AMT.US,D,20091216,000000,33.9141,34.4224,33.8895,34.2043,3509119.8793512,0
+AMT.US,D,20091217,000000,34.1362,34.606,33.9704,34.2645,3155453.8591194,0
+AMT.US,D,20091218,000000,34.3681,34.6789,34.2507,34.6435,4517920.1161018,0
+AMT.US,D,20091221,000000,35.1803,35.3698,34.902,35.0885,2396215.8234394,0
+AMT.US,D,20091222,000000,35.2454,35.4034,34.9681,35.4034,2001290.4901141,0
+AMT.US,D,20091223,000000,35.5997,35.7073,34.9681,35.3214,2087701.17931,0
+AMT.US,D,20091224,000000,35.5188,35.8238,35.427,35.7142,967247.06833998,0
+AMT.US,D,20091228,000000,35.8563,35.954,35.6836,35.7577,3870277.1835779,0
+AMT.US,D,20091229,000000,35.9728,35.9728,35.4853,35.5188,2332759.287677,0
+AMT.US,D,20091230,000000,35.4517,35.6984,35.2701,35.6264,1560283.5766139,0
+AMT.US,D,20091231,000000,35.659,36.0597,35.4517,35.5425,2581340.6199654,0
+AMT.US,D,20100104,000000,35.7725,36.1001,35.5997,35.7477,3343940.7657894,0
+AMT.US,D,20100105,000000,35.7813,36.3991,35.6984,36.3409,3131877.5430491,0
+AMT.US,D,20100106,000000,36.3893,36.6547,36.0073,36.5323,3908804.6555176,0
+AMT.US,D,20100107,000000,36.5471,36.6616,36.2047,36.4317,3179311.8709763,0
+AMT.US,D,20100108,000000,36.5047,36.6616,36.2047,36.5047,2352002.757763,0
+AMT.US,D,20100111,000000,36.9054,36.932,35.9115,36.179,3982779.1850398,0
+AMT.US,D,20100112,000000,35.9896,36.1426,35.3796,35.731,3614991.8968854,0
+AMT.US,D,20100113,000000,35.8711,36.5787,35.8711,36.4879,3403788.960918,0
+AMT.US,D,20100114,000000,36.479,36.7346,36.2235,36.6941,5334067.7937404,0
+AMT.US,D,20100115,000000,36.5955,37.0169,36.03,36.1978,3805516.5381846,0
+AMT.US,D,20100119,000000,36.2402,36.5047,36.0073,36.3488,2426154.6137695,0
+AMT.US,D,20100120,000000,36.2135,36.5471,36.0132,36.4632,3712044.2017331,0
+AMT.US,D,20100121,000000,36.5393,36.6044,36.0132,36.179,4013049.3225722,0
+AMT.US,D,20100122,000000,36.0507,36.6764,34.606,34.6947,4888618.5984828,0
+AMT.US,D,20100125,000000,35.0086,35.7813,35.0086,35.5356,4689140.4896632,0
+AMT.US,D,20100126,000000,35.5109,35.5109,34.6691,34.9919,4537463.5212699,0
+AMT.US,D,20100127,000000,35.0244,35.2138,34.3947,35.0885,4358241.1634386,0
+AMT.US,D,20100128,000000,35.1586,35.6264,34.4392,34.8093,4547333.0067439,0
+AMT.US,D,20100129,000000,34.8675,35.2138,34.746,34.9168,4567543.1594933,0
+AMT.US,D,20100201,000000,35.3303,35.4932,34.7786,35.4339,3308281.92972,0
+AMT.US,D,20100202,000000,35.427,35.4419,34.7786,35.3964,2870194.3167999,0
+AMT.US,D,20100203,000000,35.3303,35.6748,35.0885,35.198,3706611.9315456,0
+AMT.US,D,20100204,000000,35.0668,35.0668,33.7247,33.7415,4568908.0667761,0
+AMT.US,D,20100205,000000,33.6931,33.772,32.4585,32.9845,9633333.2083537,0
+AMT.US,D,20100208,000000,32.9282,33.8727,32.9026,33.4533,6009454.7213649,0
+AMT.US,D,20100209,000000,33.9536,34.2438,33.5855,34.0928,5010417.5741977,0
+AMT.US,D,20100210,000000,34.1362,34.4806,33.9309,34.2131,3672066.7057981,0
+AMT.US,D,20100211,000000,34.2201,35.1724,33.9378,34.9761,3598381.9784162,0
+AMT.US,D,20100212,000000,34.7618,35.2701,34.5754,35.057,3353219.5007469,0
+AMT.US,D,20100216,000000,35.3047,35.7073,35.3047,35.6668,3451827.2121862,0
+AMT.US,D,20100217,000000,35.7813,36.0369,35.6264,35.954,2732784.5306935,0
+AMT.US,D,20100218,000000,35.879,36.0507,35.5356,35.6915,3555876.3134609,0
+AMT.US,D,20100219,000000,35.5751,36.4228,35.4586,36.1258,3726327.5967271,0
+AMT.US,D,20100222,000000,36.257,36.257,35.659,36.0132,3082042.7211705,0
+AMT.US,D,20100223,000000,35.954,35.954,34.9425,35.2138,5540420.0903892,0
+AMT.US,D,20100224,000000,35.2612,35.4517,34.2566,35.057,7301750.3552387,0
+AMT.US,D,20100225,000000,34.8279,35.3047,34.3869,35.206,5258637.1604579,0
+AMT.US,D,20100226,000000,35.2138,35.3382,34.6859,35.0885,4899456.7932086,0
+AMT.US,D,20100301,000000,35.1892,35.6264,35.1803,35.3125,3229855.9987925,0
+AMT.US,D,20100302,000000,35.427,35.6185,35.1231,35.1892,4621438.2512174,0
+AMT.US,D,20100303,000000,35.2138,35.7231,35.0175,35.355,3279029.1395608,0
+AMT.US,D,20100304,000000,35.4685,35.4932,34.9849,35.3382,3144843.6555878,0
+AMT.US,D,20100305,000000,35.5109,35.8238,35.4102,35.7073,2422381.1061817,0
+AMT.US,D,20100308,000000,35.5751,35.7389,34.8596,34.9168,5448959.1429178,0
+AMT.US,D,20100309,000000,34.7293,35.5919,34.6533,35.279,5729067.0975422,0
+AMT.US,D,20100310,000000,35.2533,35.5751,35.1586,35.4586,2550586.127807,0
+AMT.US,D,20100311,000000,35.3698,35.7813,35.206,35.7813,2809485.8348985,0
+AMT.US,D,20100312,000000,35.8149,36.03,35.6392,35.6836,4303752.2813153,0
+AMT.US,D,20100315,000000,35.4685,35.8406,35.3125,35.6491,3341110.6350986,0
+AMT.US,D,20100316,000000,35.6264,36.5541,35.6185,36.407,5308469.9557481,0
+AMT.US,D,20100317,000000,36.4149,36.4317,36.1602,36.3991,3821556.9853154,0
+AMT.US,D,20100318,000000,36.3991,36.6044,35.9806,36.2047,3904492.0754173,0
+AMT.US,D,20100319,000000,36.1889,36.5393,36.1889,36.4317,3997695.8889067,0
+AMT.US,D,20100322,000000,36.1692,36.5689,36.0369,36.3991,3510136.2134304,0
+AMT.US,D,20100323,000000,36.4386,36.7534,36.3577,36.6616,3316977.0072202,0
+AMT.US,D,20100324,000000,36.6547,36.8896,36.1514,36.5787,3915356.6157923,0
+AMT.US,D,20100325,000000,36.6468,36.7021,34.8191,34.9267,14055420.012526,0
+AMT.US,D,20100326,000000,35.0175,35.2138,34.0237,34.2566,10165877.06639,0
+AMT.US,D,20100329,000000,34.455,35.3698,34.455,35.1803,6275972.3742257,0
+AMT.US,D,20100330,000000,35.0086,35.2612,34.9583,35.1892,7300251.6931222,0
+AMT.US,D,20100331,000000,35.0402,35.4773,34.8832,35.047,3830378.7245902,0
+AMT.US,D,20100401,000000,35.2957,35.6087,34.8517,35.1231,4372824.4935148,0
+AMT.US,D,20100405,000000,35.1803,35.731,35.1152,35.6313,3138755.784055,0
+AMT.US,D,20100406,000000,35.5267,35.5267,35.1724,35.2138,3827807.9972137,0
+AMT.US,D,20100407,000000,35.0964,35.0964,34.2201,34.4096,7662192.2737627,0
+AMT.US,D,20100408,000000,34.5902,34.606,34.152,34.5754,6087208.8382401,0
+AMT.US,D,20100409,000000,34.606,35.1892,34.5674,35.057,5209272.5070865,0
+AMT.US,D,20100412,000000,35.1655,35.355,34.7125,34.8339,3695800.0824688,0
+AMT.US,D,20100413,000000,34.746,34.7875,34.2378,34.6691,5129154.3748508,0
+AMT.US,D,20100414,000000,34.6365,34.7786,34.2201,34.6365,5616736.3427995,0
+AMT.US,D,20100415,000000,34.5398,34.7372,34.2438,34.5754,5827459.9906119,0
+AMT.US,D,20100416,000000,34.4717,34.7037,33.8895,34.5221,10932925.573737,0
+AMT.US,D,20100419,000000,34.4224,34.6138,33.8963,34.1717,5437068.1355217,0
+AMT.US,D,20100420,000000,34.4194,34.8093,34.2724,34.6947,3183376.1939985,0
+AMT.US,D,20100421,000000,34.8517,34.8517,34.3869,34.5674,3586898.3152871,0
+AMT.US,D,20100422,000000,34.2438,34.7293,34.0869,34.6859,2514233.185213,0
+AMT.US,D,20100423,000000,34.6691,34.8832,34.3435,34.8517,3332972.8694064,0
+AMT.US,D,20100426,000000,34.8596,34.9484,34.3681,34.4312,3014062.8401149,0
+AMT.US,D,20100427,000000,34.2566,34.3435,33.7987,33.8401,3578859.8524261,0
+AMT.US,D,20100428,000000,33.9792,34.1086,33.3546,33.552,4916177.1607453,0
+AMT.US,D,20100429,000000,33.6763,34.0533,33.5609,33.7661,5051599.8769323,0
+AMT.US,D,20100430,000000,33.8806,34.4224,33.5687,33.5687,4587081.4981905,0
+AMT.US,D,20100503,000000,33.9063,34.1717,33.6684,33.9536,3778731.119394,0
+AMT.US,D,20100504,000000,33.6606,34.0602,32.9026,33.7335,6081020.6505819,0
+AMT.US,D,20100505,000000,33.3279,33.8658,33.32,33.625,5180717.8766287,0
+AMT.US,D,20100506,000000,33.5184,33.8658,31.3374,32.9282,8998658.4149568,0
+AMT.US,D,20100507,000000,32.721,33.1237,31.512,31.965,10255109.779923,0
+AMT.US,D,20100510,000000,33.1918,33.9063,32.7773,33.6082,8993681.1138634,0
+AMT.US,D,20100511,000000,33.848,34.2507,33.4375,33.7,4285257.6356406,0
+AMT.US,D,20100512,000000,33.8727,34.3947,33.7819,34.3148,2699286.037851,0
+AMT.US,D,20100513,000000,34.3069,34.5832,34.2043,34.3435,3541864.4813115,0
+AMT.US,D,20100514,000000,34.144,34.2507,33.6428,33.8727,4775334.3339011,0
+AMT.US,D,20100517,000000,33.9141,34.2378,33.625,34.152,4360168.4490004,0
+AMT.US,D,20100518,000000,34.3603,34.7125,33.7,33.8322,2987816.4938368,0
+AMT.US,D,20100519,000000,33.6684,33.7415,32.7861,33.3043,4899685.7976971,0
+AMT.US,D,20100520,000000,32.7112,32.7378,31.8901,32.122,8784834.086903,0
+AMT.US,D,20100521,000000,31.3374,33.2144,31.3285,33.2144,10137596.025365,0
+AMT.US,D,20100524,000000,33.0496,33.3466,32.4723,32.4979,6138046.8213732,0
+AMT.US,D,20100525,000000,31.9344,32.6391,31.5861,32.5976,6130353.8918333,0
+AMT.US,D,20100526,000000,32.7556,33.32,32.574,32.6963,6208883.1787688,0
+AMT.US,D,20100527,000000,33.1463,33.7415,32.9184,33.7177,3774637.4108401,0
+AMT.US,D,20100528,000000,33.5096,33.9378,33.173,33.3368,2851351.0979216,0
+AMT.US,D,20100601,000000,33.1562,33.6931,32.7556,32.7713,3606602.8342325,0
+AMT.US,D,20100602,000000,33.019,34.144,33.019,34.0928,5160505.6972908,0
+AMT.US,D,20100603,000000,34.2131,35.0323,34.1954,34.9425,4713575.0659179,0
+AMT.US,D,20100604,000000,34.2724,34.8033,33.9378,34.144,6201682.7102084,0
+AMT.US,D,20100607,000000,34.3435,34.9356,34.1174,34.4628,6961117.3249625,0
+AMT.US,D,20100608,000000,34.5674,35.057,34.2131,34.754,7830951.3557208,0
+AMT.US,D,20100609,000000,34.8675,35.3214,34.3947,34.5221,4725851.1251086,0
+AMT.US,D,20100610,000000,34.9484,35.5356,34.8418,35.5267,4992924.0631891,0
+AMT.US,D,20100611,000000,35.1409,36.4879,35.1409,36.3755,6166979.4105663,0
+AMT.US,D,20100614,000000,36.4544,37.0001,35.8406,35.9195,5772039.8911221,0
+AMT.US,D,20100615,000000,36.0922,36.5689,36.0073,36.5145,3808996.1904554,0
+AMT.US,D,20100616,000000,36.1978,36.9755,36.1514,36.7662,3655609.7947526,0
+AMT.US,D,20100617,000000,36.8984,37.0169,36.6122,36.9942,3803700.7149844,0
+AMT.US,D,20100618,000000,37.0228,37.2596,36.9054,37.0702,7825362.0249329,0
+AMT.US,D,20100621,000000,37.5182,38.0088,36.9409,37.1116,4921889.100131,0
+AMT.US,D,20100622,000000,37.1373,37.3938,36.4317,36.4968,4405682.5844251,0
+AMT.US,D,20100623,000000,36.5323,37.1827,36.0685,36.7761,5972903.1731083,0
+AMT.US,D,20100624,000000,36.6212,36.8096,35.7813,35.8149,5222153.5029124,0
+AMT.US,D,20100625,000000,35.9343,36.5609,35.7902,36.179,4160702.4997112,0
+AMT.US,D,20100628,000000,36.3577,37.6051,36.3488,37.2843,5793278.537481,0
+AMT.US,D,20100629,000000,36.8817,36.9488,36.2984,36.6122,7798032.4671587,0
+AMT.US,D,20100630,000000,36.5471,37.2004,36.3833,36.6044,6179253.4431686,0
+AMT.US,D,20100701,000000,36.4632,36.8363,35.5839,36.2659,7593119.048269,0
+AMT.US,D,20100702,000000,36.4317,36.5393,35.6748,35.9441,4097780.9832846,0
+AMT.US,D,20100706,000000,36.4712,37.3021,36.2728,37.1047,7001877.0840172,0
+AMT.US,D,20100707,000000,37.3712,38.586,37.1659,38.5613,7232947.6792956,0
+AMT.US,D,20100708,000000,38.7755,38.8347,37.8301,38.1588,5133609.8294329,0
+AMT.US,D,20100709,000000,38.0925,38.512,37.6791,37.8458,4289055.4622892,0
+AMT.US,D,20100712,000000,37.6139,37.7965,37.079,37.2764,4386203.0167914,0
+AMT.US,D,20100713,000000,37.6988,37.8113,37.2142,37.5093,4144035.836767,0
+AMT.US,D,20100714,000000,37.7146,37.7897,37.2202,37.6554,3361678.4806994,0
+AMT.US,D,20100715,000000,37.5429,37.7403,37.0702,37.4649,2837786.1285129,0
+AMT.US,D,20100716,000000,37.2596,37.3712,36.2135,36.3488,4392697.2192968,0
+AMT.US,D,20100719,000000,36.4386,36.4879,35.9806,36.2984,2483326.6989251,0
+AMT.US,D,20100720,000000,36.7099,38.4558,36.7021,38.3146,9920158.2902067,0
+AMT.US,D,20100721,000000,38.439,38.4558,37.1748,37.5271,6964117.6890784,0
+AMT.US,D,20100722,000000,37.9544,38.2475,37.7068,38.1588,3516048.785067,0
+AMT.US,D,20100723,000000,38.134,38.4726,37.6051,38.4726,3360627.6946176,0
+AMT.US,D,20100726,000000,38.592,38.592,37.8113,38.0837,4452321.476408,0
+AMT.US,D,20100727,000000,38.2988,38.3403,37.2202,37.5182,4073132.6019544,0
+AMT.US,D,20100728,000000,37.4403,37.9692,37.3554,37.5981,2903710.0356437,0
+AMT.US,D,20100729,000000,37.7817,38.0679,37.2843,37.4491,5229405.6494769,0
+AMT.US,D,20100730,000000,37.0702,38.1745,36.7928,38.0364,4214457.7568361,0
+AMT.US,D,20100802,000000,38.5031,38.7331,37.9189,38.4055,5433979.6148107,0
+AMT.US,D,20100803,000000,38.3403,38.5031,37.8025,38.2169,3655958.3679562,0
+AMT.US,D,20100804,000000,38.2081,38.6917,38.1666,38.6107,4620396.5847834,0
+AMT.US,D,20100805,000000,38.4726,38.7103,38.1834,38.6294,3059037.9030271,0
+AMT.US,D,20100806,000000,38.3807,39.0085,37.9445,38.4558,3841231.1054348,0
+AMT.US,D,20100809,000000,38.6512,38.8821,38.2653,38.4558,2208527.3925963,0
+AMT.US,D,20100810,000000,38.2081,38.592,37.8942,38.3887,2956410.4535101,0
+AMT.US,D,20100811,000000,37.7561,37.7639,37.1561,37.2004,6192510.3711416,0
+AMT.US,D,20100812,000000,36.6122,37.9277,36.4149,37.7482,5634882.4152706,0
+AMT.US,D,20100813,000000,37.6722,37.8873,37.4491,37.6396,2174988.3679859,0
+AMT.US,D,20100816,000000,37.3554,37.8873,37.1284,37.8706,2103119.4638041,0
+AMT.US,D,20100817,000000,38.0442,39.04,37.838,38.9985,4462809.0713419,0
+AMT.US,D,20100818,000000,39.0479,39.7545,38.6679,39.4969,5166668.5525941,0
+AMT.US,D,20100819,000000,39.3173,39.4653,38.7922,39.0617,4638830.4328064,0
+AMT.US,D,20100820,000000,39.0765,39.2828,38.4459,39.0153,3200682.2455808,0
+AMT.US,D,20100823,000000,39.04,39.2512,38.586,38.6107,2397541.2122484,0
+AMT.US,D,20100824,000000,38.134,38.4626,37.8548,38.0176,4231649.3061741,0
+AMT.US,D,20100825,000000,37.6633,38.8723,37.6554,38.7922,3708650.679469,0
+AMT.US,D,20100826,000000,38.8643,39.3706,38.6196,38.742,3717527.1366305,0
+AMT.US,D,20100827,000000,39.04,39.2127,38.2811,38.9561,2807034.6762371,0
+AMT.US,D,20100830,000000,38.8258,38.9404,38.2169,38.2169,2281413.6441514,0
+AMT.US,D,20100831,000000,37.9367,38.6917,37.9041,38.5445,3161503.2254726,0
+AMT.US,D,20100901,000000,38.9226,39.1555,38.6917,38.8643,4276536.2124912,0
+AMT.US,D,20100902,000000,38.8417,39.3617,38.8417,39.3538,2794718.0852786,0
+AMT.US,D,20100903,000000,39.6223,39.7703,39.1881,39.6627,3343203.0876144,0
+AMT.US,D,20100907,000000,39.6459,39.9104,39.259,39.7871,3110021.8005246,0
+AMT.US,D,20100908,000000,39.8196,40.8174,39.6874,40.6012,5325984.7459349,0
+AMT.US,D,20100909,000000,41.0453,41.0868,40.0693,40.3792,2647889.7296155,0
+AMT.US,D,20100910,000000,40.3969,40.5331,40.018,40.3604,2234110.0311756,0
+AMT.US,D,20100913,000000,40.6012,40.7572,40.2973,40.3072,3214107.3803903,0
+AMT.US,D,20100914,000000,40.2075,40.4878,40.018,40.0821,3598104.3358063,0
+AMT.US,D,20100915,000000,40.0348,40.4463,39.7939,40.2075,2992850.5394051,0
+AMT.US,D,20100916,000000,40.171,40.3436,39.7703,39.7791,2635314.7486368,0
+AMT.US,D,20100917,000000,40.0604,40.542,39.9914,40.5243,4943476.3196935,0
+AMT.US,D,20100920,000000,40.7157,41.2762,40.5598,41.1855,3524020.370511,0
+AMT.US,D,20100921,000000,41.2111,41.9651,41.07,41.5269,3636896.2775314,0
+AMT.US,D,20100922,000000,41.5476,41.8526,41.3197,41.5408,4074311.0631049,0
+AMT.US,D,20100923,000000,41.1588,41.8249,40.997,41.602,3859150.200006,0
+AMT.US,D,20100924,000000,42.049,42.574,41.8171,42.5188,2844181.028187,0
+AMT.US,D,20100927,000000,42.4684,42.8464,42.1249,42.6253,4047354.3975952,0
+AMT.US,D,20100928,000000,42.649,42.953,42.1249,42.8651,3014071.9597627,0
+AMT.US,D,20100929,000000,42.6165,42.9352,42.4013,42.5997,4640024.0933699,0
+AMT.US,D,20100930,000000,42.8553,43.0369,42.1447,42.1645,4417930.2713784,0
+AMT.US,D,20101001,000000,42.3717,42.5533,42.0737,42.4595,3564208.6316388,0
+AMT.US,D,20101004,000000,42.4349,42.6402,41.8329,41.9987,3562663.3579891,0
+AMT.US,D,20101005,000000,42.3036,43.0517,42.2711,42.6746,3066954.7705845,0
+AMT.US,D,20101006,000000,42.725,42.8138,41.3829,41.744,4483128.6598645,0
+AMT.US,D,20101007,000000,41.9739,42.4684,41.3829,41.4657,4598297.6516517,0
+AMT.US,D,20101008,000000,41.5644,41.5852,41.2338,41.4302,2591384.3920412,0
+AMT.US,D,20101011,000000,41.4204,41.5101,41.0137,41.1371,2499866.7000948,0
+AMT.US,D,20101012,000000,40.9614,41.8249,40.617,41.6365,4727661.8818378,0
+AMT.US,D,20101013,000000,41.8872,42.0914,41.6641,41.752,5219634.4535399,0
+AMT.US,D,20101014,000000,41.7322,42.4181,41.7322,42.2641,4301431.8376053,0
+AMT.US,D,20101015,000000,42.5997,42.6648,41.4391,41.7914,3767355.8787439,0
+AMT.US,D,20101018,000000,41.7382,41.8427,41.3581,41.5329,2298080.3070956,0
+AMT.US,D,20101019,000000,41.1775,41.4134,40.6901,40.9536,2599047.9360494,0
+AMT.US,D,20101020,000000,41.0868,41.8171,40.9792,41.5003,2560418.1213958,0
+AMT.US,D,20101021,000000,41.7914,41.7914,40.6358,41.146,3525087.3692999,0
+AMT.US,D,20101022,000000,41.2161,41.4134,41.0453,41.3118,2267907.4458061,0
+AMT.US,D,20101025,000000,41.5408,41.9739,41.4914,41.7914,2304601.8685444,0
+AMT.US,D,20101026,000000,41.594,41.9345,41.3651,41.8171,2344600.6436575,0
+AMT.US,D,20101027,000000,41.5782,41.8091,41.2664,41.7066,3231797.470473,0
+AMT.US,D,20101028,000000,41.896,42.7003,41.896,42.5592,3182326.4212109,0
+AMT.US,D,20101029,000000,42.3875,42.6746,42.0825,42.4536,2632290.0654602,0
+AMT.US,D,20101101,000000,42.5997,42.649,42.2296,42.5997,2192120.1329664,0
+AMT.US,D,20101102,000000,42.9204,42.9786,42.4447,42.6746,2610313.7409262,0
+AMT.US,D,20101103,000000,42.8385,42.9204,42.3618,42.8799,2829366.667034,0
+AMT.US,D,20101104,000000,43.2283,43.2737,42.7399,43.1109,3582908.9760354,0
+AMT.US,D,20101105,000000,42.8385,43.177,41.1282,42.7082,6265129.1130288,0
+AMT.US,D,20101108,000000,42.725,43.1188,42.4013,43.0763,3665642.4205922,0
+AMT.US,D,20101109,000000,43.5165,43.6635,42.8306,42.9263,5113126.0872504,0
+AMT.US,D,20101110,000000,43.0211,44.0237,42.9786,43.6882,4064761.7785971,0
+AMT.US,D,20101111,000000,43.5165,43.7672,43.2826,43.7139,3132444.9877992,0
+AMT.US,D,20101112,000000,43.4889,43.6004,42.8553,43.0685,2358213.2378934,0
+AMT.US,D,20101115,000000,43.102,43.177,42.197,42.3292,3090809.7425588,0
+AMT.US,D,20101116,000000,42.049,42.1003,41.4204,41.5704,2801479.7974518,0
+AMT.US,D,20101117,000000,41.6088,42.1249,41.5408,41.9819,2415404.5756388,0
+AMT.US,D,20101118,000000,42.3875,42.657,42.2879,42.4349,2302995.7972429,0
+AMT.US,D,20101119,000000,42.3806,42.9066,42.0668,42.725,2995318.9240678,0
+AMT.US,D,20101122,000000,42.5434,42.725,42.043,42.6332,4242973.8821144,0
+AMT.US,D,20101123,000000,42.0578,42.4092,41.7608,42.0737,3757846.1127096,0
+AMT.US,D,20101124,000000,42.2641,42.8889,42.0825,42.805,2379506.6021389,0
+AMT.US,D,20101126,000000,42.4447,42.8553,42.3717,42.5829,656033.00847102,0
+AMT.US,D,20101129,000000,42.3806,42.3944,41.5408,41.8013,3018182.8943179,0
+AMT.US,D,20101130,000000,41.4134,41.9483,41.2516,41.594,3439379.9062763,0
+AMT.US,D,20101201,000000,42.354,42.354,41.9573,41.9739,3423479.2937446,0
+AMT.US,D,20101202,000000,42.3618,42.8799,42.1546,42.6165,2868041.0666323,0
+AMT.US,D,20101203,000000,42.5434,43.1681,42.2641,42.425,2335330.0150536,0
+AMT.US,D,20101206,000000,42.4092,42.649,42.1249,42.5829,2299889.0372364,0
+AMT.US,D,20101207,000000,42.9786,43.0763,42.4763,42.574,3329422.2865417,0
+AMT.US,D,20101208,000000,42.5266,42.7645,41.7815,42.0056,2844970.3843661,0
+AMT.US,D,20101209,000000,42.2375,42.2375,41.4302,41.8249,2759546.6437175,0
+AMT.US,D,20101210,000000,41.9483,41.9483,41.4657,41.5101,2638993.0065701,0
+AMT.US,D,20101213,000000,41.6543,41.8091,41.1371,41.1371,3749936.3382117,0
+AMT.US,D,20101214,000000,41.2594,41.7608,41.2161,41.4914,3085167.7204725,0
+AMT.US,D,20101215,000000,41.4134,41.5782,41.1677,41.2338,2702956.1894307,0
+AMT.US,D,20101216,000000,41.2161,41.2762,40.163,41.1214,5964128.0453665,0
+AMT.US,D,20101217,000000,41.0789,41.0789,40.7246,40.8084,2993937.804078,0
+AMT.US,D,20101220,000000,40.9614,42.1003,40.921,41.9907,3676220.1987096,0
+AMT.US,D,20101221,000000,42.043,42.1645,41.6088,41.7234,3190809.7202241,0
+AMT.US,D,20101222,000000,41.8091,41.9483,41.6365,41.7746,1712614.1197639,0
+AMT.US,D,20101223,000000,41.6463,41.7746,41.4559,41.5644,1293673.7139811,0
+AMT.US,D,20101227,000000,41.7746,41.8724,41.4746,41.8171,1109172.0933861,0
+AMT.US,D,20101228,000000,41.8427,41.9907,41.6819,41.896,1323189.9606314,0
+AMT.US,D,20101229,000000,41.9414,42.1812,41.6276,42.1003,1712615.1330581,0
+AMT.US,D,20101230,000000,42.0144,42.3944,41.9819,42.3372,1491805.1548135,0
+AMT.US,D,20101231,000000,42.3292,42.5533,42.1546,42.4763,1719437.6428832,0
+AMT.US,D,20110103,000000,42.7003,42.8967,42.3292,42.4684,2934510.1260409,0
+AMT.US,D,20110104,000000,42.4684,42.9263,42.2375,42.3372,3564584.5637857,0
+AMT.US,D,20110105,000000,42.1329,42.2799,41.7382,41.752,4152481.6438949,0
+AMT.US,D,20110106,000000,41.7746,42.0914,41.5269,41.6365,3501169.5730854,0
+AMT.US,D,20110107,000000,41.9573,42.0243,41.4746,41.5408,3993082.36043,0
+AMT.US,D,20110110,000000,41.3423,41.6917,41.1855,41.4657,3290033.514535,0
+AMT.US,D,20110111,000000,41.5782,41.7815,41.3118,41.5181,4128939.7798273,0
+AMT.US,D,20110112,000000,41.6819,41.8171,41.5556,41.7066,2868158.6087592,0
+AMT.US,D,20110113,000000,41.8427,42.4092,41.6365,41.744,3525209.9778977,0
+AMT.US,D,20110114,000000,41.602,41.8091,40.9388,41.0069,3070819.4746499,0
+AMT.US,D,20110118,000000,41.0621,41.3118,40.5765,40.7079,4469517.0789228,0
+AMT.US,D,20110119,000000,40.4275,40.6081,40.1246,40.4562,4106079.8627539,0
+AMT.US,D,20110120,000000,40.3436,41.5644,40.2549,41.3898,4827724.6837434,0
+AMT.US,D,20110121,000000,41.6543,41.9276,41.4391,41.5408,2443498.1572371,0
+AMT.US,D,20110124,000000,41.5556,41.9573,41.4046,41.9573,2466891.0670577,0
+AMT.US,D,20110125,000000,41.8329,42.6402,41.3423,42.2543,6168992.8261347,0
+AMT.US,D,20110126,000000,42.5907,42.9698,42.2799,42.725,4534666.8292875,0
+AMT.US,D,20110127,000000,42.8138,42.9066,42.4092,42.7734,2650037.9133121,0
+AMT.US,D,20110128,000000,42.7399,43.1681,42.0914,42.2148,2297631.4177666,0
+AMT.US,D,20110131,000000,42.1734,42.3944,41.7322,41.8329,2450556.7646099,0
+AMT.US,D,20110201,000000,42.0144,42.6914,41.9907,42.5907,2402364.4926239,0
+AMT.US,D,20110202,000000,42.4536,42.8651,42.4536,42.7003,2247792.5427111,0
+AMT.US,D,20110203,000000,42.574,43.4138,42.4536,43.3329,2655741.7463443,0
+AMT.US,D,20110204,000000,43.3823,44.2547,43.3585,44.083,3540371.8989601,0
+AMT.US,D,20110207,000000,44.386,44.5744,44.0326,44.1353,2939829.9205726,0
+AMT.US,D,20110208,000000,44.1353,44.6652,44.1353,44.6474,2392459.541853,0
+AMT.US,D,20110209,000000,44.6652,45.0254,44.531,44.9041,2415632.566833,0
+AMT.US,D,20110210,000000,44.7708,45.3086,44.6317,45.2415,2373082.316933,0
+AMT.US,D,20110211,000000,45.0857,46.6794,45.0609,46.6636,4267548.2929682,0
+AMT.US,D,20110214,000000,46.5807,46.7535,45.957,46.0734,3546992.76324,0
+AMT.US,D,20110215,000000,46.0045,46.2364,45.6521,45.9048,2679050.5527466,0
+AMT.US,D,20110216,000000,46.0794,46.4573,45.5919,45.7528,2562811.522288,0
+AMT.US,D,20110218,000000,44.9918,45.1646,44.0159,44.6317,4305045.2447101,0
+AMT.US,D,20110222,000000,44.1273,44.9041,43.3892,43.5786,4260125.9129787,0
+AMT.US,D,20110223,000000,43.5944,44.223,42.2148,42.649,6747185.5877238,0
+AMT.US,D,20110224,000000,42.7734,43.5481,42.649,43.4711,4390984.7521047,0
+AMT.US,D,20110225,000000,43.6685,44.2547,43.2904,44.223,4001108.6637605,0
+AMT.US,D,20110228,000000,44.386,44.4195,43.932,44.386,3773613.9837016,0
+AMT.US,D,20110301,000000,44.4116,44.5132,43.3497,43.3675,3753472.7349575,0
+AMT.US,D,20110302,000000,43.3585,43.6971,42.6253,43.0063,3387829.577323,0
+AMT.US,D,20110303,000000,43.3329,43.9635,43.3162,43.8698,2764006.1514764,0
+AMT.US,D,20110304,000000,43.8066,43.8698,43.3082,43.6547,1994995.9065653,0
+AMT.US,D,20110307,000000,43.6971,44.1856,43.6448,43.6635,4110879.8373629,0
+AMT.US,D,20110308,000000,42.953,43.2333,41.8526,42.8731,6141971.3097963,0
+AMT.US,D,20110309,000000,42.7832,43.0921,42.501,42.9263,2673136.9678159,0
+AMT.US,D,20110310,000000,42.354,42.425,41.594,41.7668,4460641.6350555,0
+AMT.US,D,20110311,000000,41.602,41.8724,41.4559,41.7914,6685519.5428067,0
+AMT.US,D,20110314,000000,41.4746,41.5476,40.772,41.3118,3332666.854559,0
+AMT.US,D,20110315,000000,40.4374,41.2762,40.3072,41.146,4193864.5788804,0
+AMT.US,D,20110316,000000,41.1588,42.1329,41.1588,41.4914,5486683.0725598,0
+AMT.US,D,20110317,000000,41.9651,42.1447,41.5556,41.9819,2510122.2506578,0
+AMT.US,D,20110318,000000,42.5592,42.6165,41.4302,41.6365,2973675.9733245,0
+AMT.US,D,20110321,000000,38.4055,38.9985,37.7146,38.3403,26725303.085803,0
+AMT.US,D,20110322,000000,38.6374,40.1087,38.6374,40.0743,11843760.527569,0
+AMT.US,D,20110323,000000,39.9726,41.0295,39.8364,40.6901,7781097.2812524,0
+AMT.US,D,20110324,000000,41.0868,41.7134,40.2904,40.3604,8837025.8310827,0
+AMT.US,D,20110325,000000,40.2825,40.9052,40.1976,40.8332,5146009.5105156,0
+AMT.US,D,20110328,000000,41.4302,41.5181,40.8332,41.1282,3566753.0133662,0
+AMT.US,D,20110329,000000,41.07,41.6088,40.6841,41.5476,4194230.3780854,0
+AMT.US,D,20110330,000000,41.7234,42.5997,41.7134,42.5592,5350295.7002976,0
+AMT.US,D,20110331,000000,42.4595,42.7734,42.1882,42.6253,3703931.7683959,0
+AMT.US,D,20110401,000000,42.7546,43.3892,42.7309,43.0447,3165598.9606148,0
+AMT.US,D,20110404,000000,43.1109,43.2095,42.6914,42.7457,3051361.1861943,0
+AMT.US,D,20110405,000000,42.5907,42.6332,41.6365,41.7382,5863350.8710523,0
+AMT.US,D,20110406,000000,41.8013,42.0342,41.5782,41.8724,3478271.1508326,0
+AMT.US,D,20110407,000000,41.7815,41.9414,41.4391,41.7608,4165083.9838169,0
+AMT.US,D,20110408,000000,41.9276,41.9907,41.2161,41.3581,2598326.4705815,0
+AMT.US,D,20110411,000000,41.4134,41.7234,41.1519,41.2338,3503231.6267753,0
+AMT.US,D,20110412,000000,41.1775,41.2594,40.7651,40.8252,4808865.2521579,0
+AMT.US,D,20110413,000000,40.9141,41.5181,40.8174,41.4204,5333675.6488864,0
+AMT.US,D,20110414,000000,41.2023,41.3355,40.7651,41.2762,4493770.2755163,0
+AMT.US,D,20110415,000000,41.3503,41.7815,41.1943,41.602,4485815.9160737,0
+AMT.US,D,20110418,000000,41.1588,41.1775,40.6446,40.7651,3797390.9320228,0
+AMT.US,D,20110419,000000,40.8174,41.0533,40.3703,40.7335,4267495.6016699,0
+AMT.US,D,20110420,000000,41.1282,42.0737,41.1214,41.9907,3600312.3038605,0
+AMT.US,D,20110421,000000,42.2454,42.4092,42.0914,42.205,2973707.3854446,0
+AMT.US,D,20110425,000000,42.1092,42.2375,41.9345,41.9907,2284925.7218365,0
+AMT.US,D,20110426,000000,42.0243,42.6253,41.752,42.5997,2855821.7519166,0
+AMT.US,D,20110427,000000,42.7309,43.5481,42.6085,43.4889,3616748.9490221,0
+AMT.US,D,20110428,000000,43.3675,43.7139,43.0289,43.0842,3602864.7919415,0
+AMT.US,D,20110429,000000,43.0063,43.3162,42.7546,43.0289,3485472.6326872,0
+AMT.US,D,20110502,000000,43.1947,43.2185,42.2641,42.3944,2640417.6982105,0
+AMT.US,D,20110503,000000,42.9964,43.8253,42.8967,43.2027,5019726.7079811,0
+AMT.US,D,20110504,000000,43.177,43.4386,42.2641,42.5592,3844650.9733481,0
+AMT.US,D,20110505,000000,42.2543,43.9547,42.1378,43.5629,5065900.4979278,0
+AMT.US,D,20110506,000000,43.852,44.2054,42.8731,43.1109,2954465.9419471,0
+AMT.US,D,20110509,000000,43.102,43.9468,43.102,43.6547,2009467.7742798,0
+AMT.US,D,20110510,000000,43.6882,44.2152,43.5165,44.1609,4512291.2668401,0
+AMT.US,D,20110511,000000,44.1057,44.3692,43.6635,44.0237,2780356.6666313,0
+AMT.US,D,20110512,000000,43.9112,44.0159,43.6635,43.852,2718953.0649111,0
+AMT.US,D,20110513,000000,43.7434,43.925,43.1849,43.5481,1985638.1346605,0
+AMT.US,D,20110516,000000,43.405,43.5856,43.1246,43.1849,2339079.2035807,0
+AMT.US,D,20110517,000000,43.0447,43.1849,42.657,42.9352,3244845.6598415,0
+AMT.US,D,20110518,000000,43.0369,43.1109,42.798,42.9066,3782003.0463545,0
+AMT.US,D,20110519,000000,43.0685,43.2411,42.6836,42.8385,2805876.4809705,0
+AMT.US,D,20110520,000000,43.0369,44.4195,42.6914,44.1195,6811104.1856399,0
+AMT.US,D,20110523,000000,43.7366,44.0602,43.3418,43.7208,3052921.659257,0
+AMT.US,D,20110524,000000,43.7514,44.9534,43.7514,44.531,7072799.5714195,0
+AMT.US,D,20110525,000000,44.3592,45.0955,44.0326,44.6652,4958211.6438992,0
+AMT.US,D,20110526,000000,44.5083,45.4548,44.4274,45.4202,3285086.6122676,0
+AMT.US,D,20110527,000000,45.5051,45.5534,44.9445,45.1646,3216609.2037615,0
+AMT.US,D,20110531,000000,45.6521,45.661,44.9534,45.6353,3728415.9960662,0
+AMT.US,D,20110601,000000,45.6196,45.6679,44.4935,44.5212,2860568.0219331,0
+AMT.US,D,20110602,000000,44.6247,45.0955,44.5212,44.7313,2668632.8751124,0
+AMT.US,D,20110603,000000,41.5003,43.3231,41.3355,42.1249,15350951.09477,0
+AMT.US,D,20110606,000000,42.4349,43.2027,42.3125,42.5829,6628310.9790601,0
+AMT.US,D,20110607,000000,42.6332,42.8464,42.1734,42.1882,2972649.5063035,0
+AMT.US,D,20110608,000000,42.1003,42.346,41.2161,41.2516,8067222.1768157,0
+AMT.US,D,20110609,000000,41.4825,41.5269,40.465,41.0069,10018768.028235,0
+AMT.US,D,20110610,000000,41.0217,41.5556,41.0217,41.1282,5800158.8050752,0
+AMT.US,D,20110613,000000,41.1214,41.7668,41.0453,41.2023,4690567.2078919,0
+AMT.US,D,20110614,000000,41.5476,41.8782,41.5003,41.7134,3984031.6166667,0
+AMT.US,D,20110615,000000,41.374,42.1447,41.3423,41.7234,4557242.0106916,0
+AMT.US,D,20110616,000000,41.6641,41.7382,41.0947,41.2259,5237280.9719722,0
+AMT.US,D,20110617,000000,41.5181,41.6819,41.2664,41.293,3519802.0267708,0
+AMT.US,D,20110620,000000,41.1282,41.9098,41.0375,41.6917,2205715.501201,0
+AMT.US,D,20110621,000000,41.8782,42.6914,41.7914,42.5907,2673618.2825592,0
+AMT.US,D,20110622,000000,42.346,42.9125,42.346,42.725,3248006.1244404,0
+AMT.US,D,20110623,000000,42.2957,43.2471,42.1546,43.177,3667753.1124036,0
+AMT.US,D,20110624,000000,43.1188,43.2027,42.4349,42.5681,2508333.7864009,0
+AMT.US,D,20110627,000000,42.4181,42.8385,41.9483,42.657,2913853.1105508,0
+AMT.US,D,20110628,000000,42.7082,42.953,42.6914,42.7734,3276864.7431571,0
+AMT.US,D,20110629,000000,42.9698,43.2737,42.8731,42.9964,3260299.4096326,0
+AMT.US,D,20110630,000000,43.2185,43.2826,42.8651,43.0447,2990572.6540514,0
+AMT.US,D,20110701,000000,43.2638,44.7146,43.0447,44.6474,5468389.0591359,0
+AMT.US,D,20110705,000000,44.5488,44.7373,44.0326,44.083,3009833.3501387,0
+AMT.US,D,20110706,000000,43.925,44.7313,43.6182,44.2054,2967943.7680549,0
+AMT.US,D,20110707,000000,44.5083,44.7313,44.0514,44.1521,2614555.3904329,0
+AMT.US,D,20110708,000000,43.7514,44.006,43.5067,43.9883,1653935.2661381,0
+AMT.US,D,20110711,000000,43.5579,43.8165,43.5067,43.6448,2287484.2896827,0
+AMT.US,D,20110712,000000,43.5224,43.9418,43.3675,43.5224,1881632.6050363,0
+AMT.US,D,20110713,000000,43.775,44.1609,43.5856,43.6971,1618247.044537,0
+AMT.US,D,20110714,000000,43.7208,43.9172,42.7734,43.0369,2112727.5193754,0
+AMT.US,D,20110715,000000,43.2095,43.8253,43.0921,43.781,2752059.4128995,0
+AMT.US,D,20110718,000000,43.4889,43.8343,42.7457,42.953,2018924.849016,0
+AMT.US,D,20110719,000000,43.1592,43.7434,43.1109,43.5224,1969685.8441248,0
+AMT.US,D,20110720,000000,43.6448,43.6882,42.8799,43.2027,1782981.3219465,0
+AMT.US,D,20110721,000000,43.4889,43.8165,43.1849,43.6547,2869586.3402821,0
+AMT.US,D,20110722,000000,43.5629,43.8609,43.4208,43.8609,1737509.744878,0
+AMT.US,D,20110725,000000,43.5392,43.626,43.2185,43.3892,1704838.1000998,0
+AMT.US,D,20110726,000000,43.3231,43.5944,43.1849,43.3823,2107805.949463,0
+AMT.US,D,20110727,000000,43.2185,43.2283,42.1249,42.1329,3651259.7227669,0
+AMT.US,D,20110728,000000,42.1546,44.1057,42.0342,43.2638,4459785.4014595,0
+AMT.US,D,20110729,000000,42.7546,43.3971,42.425,43.2095,3296362.5500864,0
+AMT.US,D,20110801,000000,43.5303,43.6685,42.5592,43.1849,3130236.0064508,0
+AMT.US,D,20110802,000000,43.0063,43.3823,41.4657,41.5408,5147219.3837862,0
+AMT.US,D,20110803,000000,41.9483,44.2398,41.5556,44.1451,7179925.0338747,0
+AMT.US,D,20110804,000000,43.3675,43.8165,41.8091,41.9573,6925728.0251493,0
+AMT.US,D,20110805,000000,42.3618,42.4181,40.4374,41.1124,8810127.9366363,0
+AMT.US,D,20110808,000000,40.3072,40.4275,38.1173,38.1261,7956601.8626767,0
+AMT.US,D,20110809,000000,38.66,40.5164,37.8706,40.473,7539765.0556459,0
+AMT.US,D,20110810,000000,39.8019,40.3526,38.8821,38.966,6922497.6432509,0
+AMT.US,D,20110811,000000,38.6196,41.1282,38.6196,40.5943,4906632.9427084,0
+AMT.US,D,20110812,000000,40.8084,41.4914,40.7079,41.293,3283556.5380309,0
+AMT.US,D,20110815,000000,41.5269,42.5907,41.5269,42.346,2286756.7444496,0
+AMT.US,D,20110816,000000,42.0056,42.2296,41.4746,41.9739,2643255.9352549,0
+AMT.US,D,20110817,000000,42.0914,42.5907,41.5408,41.8249,2564240.2671051,0
+AMT.US,D,20110818,000000,40.9792,41.2516,39.4723,39.7703,4918780.3135361,0
+AMT.US,D,20110819,000000,39.5324,40.7394,39.4308,40.163,5258828.673061,0
+AMT.US,D,20110822,000000,41.0868,41.1775,39.9193,40.2331,3873479.1932388,0
+AMT.US,D,20110823,000000,40.3072,41.7914,40.2825,41.752,4057114.447296,0
+AMT.US,D,20110824,000000,41.6088,42.4684,41.5408,42.3618,3484555.6014394,0
+AMT.US,D,20110825,000000,42.5088,42.5829,41.4134,41.5476,4456581.3652102,0
+AMT.US,D,20110826,000000,41.3829,42.7309,40.1009,42.657,4562278.0828483,0
+AMT.US,D,20110829,000000,42.9698,43.4977,42.657,42.9698,3682698.188508,0
+AMT.US,D,20110830,000000,42.9066,43.9172,42.7832,43.7602,3360800.9679252,0
+AMT.US,D,20110831,000000,44.083,45.1488,43.8698,44.3021,7538045.4953944,0
+AMT.US,D,20110901,000000,44.4679,45.2327,44.4017,44.6317,4810954.6647911,0
+AMT.US,D,20110902,000000,43.8431,44.2398,43.3675,43.7139,2362544.0572894,0
+AMT.US,D,20110906,000000,42.7171,43.7514,42.3292,43.6349,3056039.5654996,0
+AMT.US,D,20110907,000000,44.2152,44.3938,43.7899,44.006,3299617.2510456,0
+AMT.US,D,20110908,000000,43.775,44.231,43.7672,43.932,4588787.8856175,0
+AMT.US,D,20110909,000000,43.4977,43.705,42.9125,43.0842,4876545.1981314,0
+AMT.US,D,20110912,000000,42.574,43.0369,42.3204,43.0211,4871631.7345725,0
+AMT.US,D,20110913,000000,43.1109,43.5856,42.7309,43.5165,3711681.4424108,0
+AMT.US,D,20110914,000000,43.7602,45.0343,43.2185,44.5488,4498911.7302694,0
+AMT.US,D,20110915,000000,44.8448,45.1734,44.4541,45.129,4054289.3830761,0
+AMT.US,D,20110916,000000,45.1646,45.2415,44.5034,45.1576,4570008.5042735,0
+AMT.US,D,20110919,000000,44.4017,45.5771,44.3415,45.4143,3141501.8113277,0
+AMT.US,D,20110920,000000,45.661,46.2364,45.2228,45.36,3906807.4526563,0
+AMT.US,D,20110921,000000,45.5919,45.9501,44.4541,44.5034,4679014.6407574,0
+AMT.US,D,20110922,000000,43.2737,43.7672,42.3372,43.0211,8303718.9625164,0
+AMT.US,D,20110923,000000,42.7003,43.6349,42.6253,43.0142,4473231.8154472,0
+AMT.US,D,20110926,000000,43.4138,44.0898,43.0063,44.006,5498059.326504,0
+AMT.US,D,20110927,000000,44.5034,45.7005,44.2645,44.8981,4650718.4003199,0
+AMT.US,D,20110928,000000,44.9534,44.976,44.2803,44.386,3950741.8624287,0
+AMT.US,D,20110929,000000,45.0699,45.1428,43.1849,44.083,3864666.5736118,0
+AMT.US,D,20110930,000000,43.6408,44.5389,43.631,44.2537,6736328.1404082,0
+AMT.US,D,20111003,000000,44.2152,44.976,43.4474,43.48,8109956.8462594,0
+AMT.US,D,20111004,000000,42.8651,44.4679,41.9907,44.4274,6645277.5770865,0
+AMT.US,D,20111005,000000,44.1195,45.6196,43.9635,45.2928,6063873.6861886,0
+AMT.US,D,20111006,000000,45.2741,45.889,45.0699,45.7261,4729090.6266549,0
+AMT.US,D,20111007,000000,45.7448,46.2847,45.1202,45.1794,5344919.1612909,0
+AMT.US,D,20111010,000000,45.9048,46.111,45.5534,45.9965,3001504.0718434,0
+AMT.US,D,20111011,000000,45.6857,45.8238,45.3324,45.4626,3299900.9734206,0
+AMT.US,D,20111012,000000,45.9048,46.334,45.4548,45.5919,3270601.5717284,0
+AMT.US,D,20111013,000000,45.4448,45.5129,44.9445,45.36,3666436.8432423,0
+AMT.US,D,20111014,000000,45.7764,46.2038,45.6106,45.9224,2741011.466275,0
+AMT.US,D,20111017,000000,45.5919,45.9048,45.136,45.3008,2447164.25564,0
+AMT.US,D,20111018,000000,45.2652,46.0794,44.531,45.7912,2466465.4834952,0
+AMT.US,D,20111019,000000,45.7093,46.0123,44.8981,45.2327,3855708.0396204,0
+AMT.US,D,20111020,000000,45.0955,45.8741,45.0066,45.283,2902895.3471097,0
+AMT.US,D,20111021,000000,45.6018,46.3764,45.0857,46.3439,3460144.3309512,0
+AMT.US,D,20111024,000000,46.4012,47.1156,46.334,47.0831,3241262.6515626,0
+AMT.US,D,20111025,000000,46.7238,46.8284,45.957,46.0212,3163372.7532651,0
+AMT.US,D,20111026,000000,46.2778,46.3093,45.129,45.7586,4340058.6123764,0
+AMT.US,D,20111027,000000,46.9607,47.0899,45.661,46.715,3498465.0908749,0
+AMT.US,D,20111028,000000,46.5807,46.7377,46.111,46.3281,2545750.6879013,0
+AMT.US,D,20111031,000000,45.9354,46.184,45.286,45.3264,3462482.0006626,0
+AMT.US,D,20111101,000000,43.9971,47.7077,43.6092,46.8186,8044524.3868138,0
+AMT.US,D,20111102,000000,46.3183,47.3218,45.6679,46.637,4625884.5861518,0
+AMT.US,D,20111103,000000,47.2133,47.7077,46.3093,47.2321,4964762.5908797,0
+AMT.US,D,20111104,000000,47.0979,47.6762,46.7317,47.6426,2977378.5503186,0
+AMT.US,D,20111107,000000,47.6663,48.063,46.9429,47.9792,3497842.9282382,0
+AMT.US,D,20111108,000000,48.1587,48.1864,47.3396,48.0058,2705302.9787899,0
+AMT.US,D,20111109,000000,47.1067,47.9792,46.9183,47.0347,3643241.5257899,0
+AMT.US,D,20111110,000000,47.5025,47.5429,46.2847,46.5807,3402846.5973152,0
+AMT.US,D,20111111,000000,47.1728,48.0551,46.9834,47.8577,2455143.9474376,0
+AMT.US,D,20111114,000000,47.6338,47.9278,47.0742,47.1808,1776814.4134665,0
+AMT.US,D,20111115,000000,46.9696,48.2032,46.8946,48.0482,2929128.5205633,0
+AMT.US,D,20111116,000000,47.5765,47.8173,46.9084,47.0248,2415406.6022272,0
+AMT.US,D,20111117,000000,47.4275,47.6496,46.6271,46.8284,3191985.1414921,0
+AMT.US,D,20111118,000000,47.0347,47.0899,46.5719,46.6893,3533319.3713523,0
+AMT.US,D,20111121,000000,46.2531,46.4653,45.6767,45.9827,2295044.4776828,0
+AMT.US,D,20111122,000000,45.9324,46.5422,45.6925,46.0646,3283111.7018786,0
+AMT.US,D,20111123,000000,45.7182,45.9224,45.2652,45.585,2838844.007654,0
+AMT.US,D,20111125,000000,45.4054,46.2462,45.4054,45.8337,1867718.0491298,0
+AMT.US,D,20111128,000000,46.8018,46.9834,46.2531,46.5166,3905589.4730321,0
+AMT.US,D,20111129,000000,46.6794,47.6762,46.5807,47.4936,3701095.5579398,0
+AMT.US,D,20111130,000000,48.6275,49.0312,47.9476,48.5259,6606519.0740698,0
+AMT.US,D,20111201,000000,48.3483,48.8752,48.0235,48.2032,2979042.3793892,0
+AMT.US,D,20111202,000000,48.5969,48.8368,48.3305,48.5969,3369552.7899005,0
+AMT.US,D,20111205,000000,48.8101,49.0903,48.4893,48.6375,4153812.0991749,0
+AMT.US,D,20111206,000000,48.5722,48.9413,48.3828,48.7282,2355800.5844115,0
+AMT.US,D,20111207,000000,48.5288,48.9996,48.0858,48.7765,2190215.1398769,0
+AMT.US,D,20111208,000000,48.2594,48.441,47.5025,47.5607,3831974.6629497,0
+AMT.US,D,20111209,000000,47.7502,48.2664,47.6841,48.1943,2712191.3527377,0
+AMT.US,D,20111212,000000,47.9969,48.0315,47.4354,47.8331,2408855.6552467,0
+AMT.US,D,20111213,000000,48.0482,48.5722,47.6496,47.8173,3157636.4948186,0
+AMT.US,D,20111214,000000,47.7828,48.0936,47.4758,47.6989,2626655.1364334,0
+AMT.US,D,20111215,000000,47.8893,48.4647,47.6338,48.367,4110840.3188892,0
+AMT.US,D,20111216,000000,48.6897,48.8664,47.766,48.6473,9740998.7566157,0
+AMT.US,D,20111219,000000,48.893,49.0707,46.8788,47.0347,5553124.773025,0
+AMT.US,D,20111220,000000,47.9634,49.339,47.9032,49.189,4732283.5166681,0
+AMT.US,D,20111221,000000,48.9265,49.3568,48.7519,48.8506,3643633.670644,0
+AMT.US,D,20111222,000000,48.9335,49.5996,48.9335,49.349,3803902.3605296,0
+AMT.US,D,20111223,000000,49.4191,49.7151,49.2118,49.7151,1622483.6275725,0
+AMT.US,D,20111227,000000,49.5591,50.0289,49.4348,49.9302,1693627.0131096,0
+AMT.US,D,20111228,000000,49.7822,49.9045,49.1003,49.4091,1922929.4100151,0
+AMT.US,D,20111229,000000,49.5048,49.945,49.4872,49.8404,1794332.2435359,0
+AMT.US,D,20111230,000000,50.0497,50.102,49.2957,49.3638,5907630.8141458,0
+AMT.US,D,20120103,000000,49.7387,49.8779,47.6919,48.3749,9533770.9737812,0
+AMT.US,D,20120104,000000,47.921,49.2118,47.7581,49.0707,6295008.1190014,0
+AMT.US,D,20120105,000000,48.9413,49.7477,48.144,49.641,5802865.3138742,0
+AMT.US,D,20120106,000000,49.641,50.1158,49.339,49.5591,7858499.7850413,0
+AMT.US,D,20120109,000000,49.8404,49.8404,49.3638,49.6993,3103541.7841379,0
+AMT.US,D,20120110,000000,49.8947,50.6052,49.7387,50.4306,4003002.5106138,0
+AMT.US,D,20120111,000000,50.546,51.228,50.471,51.2072,3532417.5395174,0
+AMT.US,D,20120112,000000,51.3276,51.4175,50.3497,51.3681,3978884.0821484,0
+AMT.US,D,20120113,000000,51.2349,51.3424,50.6842,51.2615,3453359.3130114,0
+AMT.US,D,20120117,000000,51.7224,51.7964,50.7346,50.8589,3797328.1077825,0
+AMT.US,D,20120118,000000,50.8589,51.3947,50.7444,51.3424,2880641.3799659,0
+AMT.US,D,20120119,000000,51.4678,51.5408,50.9487,51.1658,2754608.861098,0
+AMT.US,D,20120120,000000,51.1747,51.3276,50.3664,50.5954,4420994.4730286,0
+AMT.US,D,20120123,000000,50.7612,51.071,50.4078,50.8441,2913043.4884878,0
+AMT.US,D,20120124,000000,50.6467,51.4175,50.5045,51.3868,2624178.6454172,0
+AMT.US,D,20120125,000000,51.2931,52.1438,51.2142,51.7964,2866631.574405,0
+AMT.US,D,20120126,000000,51.831,51.8872,50.8263,51.1195,3470951.113557,0
+AMT.US,D,20120127,000000,51.0632,52.0027,50.852,51.831,3395024.9794124,0
+AMT.US,D,20120130,000000,51.4263,51.7224,51.2072,51.7046,2241711.7642378,0
+AMT.US,D,20120131,000000,51.821,52.3421,51.6572,52.2405,3724964.7160329,0
+AMT.US,D,20120201,000000,52.4043,52.5139,51.9622,52.1102,4295507.1064383,0
+AMT.US,D,20120202,000000,52.1991,52.3707,51.822,52.0086,3047768.0449735,0
+AMT.US,D,20120203,000000,52.3797,52.4536,51.972,52.126,4238496.13506,0
+AMT.US,D,20120206,000000,51.8872,52.1172,51.8368,51.9277,3182697.2868868,0
+AMT.US,D,20120207,000000,51.903,52.2139,51.7046,52.126,2488198.617422,0
+AMT.US,D,20120208,000000,52.1517,52.5207,51.822,52.5207,2138794.5125807,0
+AMT.US,D,20120209,000000,52.5721,52.6599,51.9356,52.4714,2732657.8689189,0
+AMT.US,D,20120210,000000,52.1349,52.4941,51.9622,52.0599,2691301.2795825,0
+AMT.US,D,20120213,000000,52.2474,52.9579,52.1991,52.6511,3103797.1342754,0
+AMT.US,D,20120214,000000,52.6008,53.0704,52.2652,52.9579,2992659.026802,0
+AMT.US,D,20120215,000000,53.0152,53.0932,51.9859,52.275,4258292.8637772,0
+AMT.US,D,20120216,000000,51.8132,51.9425,50.7937,51.4599,6400831.4984141,0
+AMT.US,D,20120217,000000,51.6967,51.822,51.4125,51.4125,3809860.530405,0
+AMT.US,D,20120221,000000,51.5408,52.2059,51.4856,51.8132,4579702.6898515,0
+AMT.US,D,20120222,000000,51.9109,52.2474,51.601,52.0343,3918355.9666139,0
+AMT.US,D,20120223,000000,51.831,52.5721,51.3947,52.5721,4609428.6884004,0
+AMT.US,D,20120224,000000,52.6599,52.9659,52.4201,52.7784,3372776.0787395,0
+AMT.US,D,20120227,000000,51.5329,52.1438,51.5329,51.903,4109534.1826699,0
+AMT.US,D,20120228,000000,52.126,52.126,50.8125,51.221,4800924.0655399,0
+AMT.US,D,20120229,000000,51.4559,51.5695,51.0246,51.4796,3712854.8370904,0
+AMT.US,D,20120301,000000,51.5329,51.9109,51.378,51.8546,3409400.5841783,0
+AMT.US,D,20120302,000000,51.8043,51.8793,51.4155,51.4826,2540226.2079419,0
+AMT.US,D,20120305,000000,51.378,51.8803,51.302,51.7293,2451795.0101181,0
+AMT.US,D,20120306,000000,51.2675,51.3918,50.9625,51.1421,3147511.6592072,0
+AMT.US,D,20120307,000000,51.1253,51.3394,50.9191,51.1421,2735187.0512334,0
+AMT.US,D,20120308,000000,51.375,52.0086,51.2675,51.3582,3855611.7766717,0
+AMT.US,D,20120309,000000,51.3514,51.4678,51.002,51.1816,4413514.33527,0
+AMT.US,D,20120312,000000,51.2142,51.3592,50.8668,51.002,3832669.7827685,0
+AMT.US,D,20120313,000000,51.2072,51.228,50.6625,50.9142,6355207.9272161,0
+AMT.US,D,20120314,000000,51.3514,52.0086,51.1816,51.7885,5763849.4341317,0
+AMT.US,D,20120315,000000,51.6967,52.0688,51.6967,51.9622,2709199.0949755,0
+AMT.US,D,20120316,000000,52.2059,52.2978,51.9277,52.1024,3230277.5291782,0
+AMT.US,D,20120319,000000,52.2652,52.6431,52.1349,52.5207,2096011.2050155,0
+AMT.US,D,20120320,000000,52.1744,52.3639,51.674,51.7639,3323337.4548918,0
+AMT.US,D,20120321,000000,51.7639,51.9622,51.3188,51.3592,4084136.9769285,0
+AMT.US,D,20120322,000000,51.2349,51.4994,50.9852,50.9852,3388397.022073,0
+AMT.US,D,20120323,000000,50.9813,51.1155,50.401,50.7977,4111355.0723411,0
+AMT.US,D,20120326,000000,51.002,51.3947,50.8441,51.221,2937644.2449908,0
+AMT.US,D,20120327,000000,51.1471,51.4036,50.9142,51.0789,2741410.7041884,0
+AMT.US,D,20120328,000000,50.9852,51.3188,50.8668,51.2142,2386745.5758788,0
+AMT.US,D,20120329,000000,50.9852,51.3681,50.699,51.3119,2424231.3813846,0
+AMT.US,D,20120330,000000,51.5329,51.9277,51.2437,51.8368,3096321.0496936,0
+AMT.US,D,20120402,000000,51.8695,52.6697,51.6859,52.653,3321120.3671898,0
+AMT.US,D,20120403,000000,52.6451,52.6451,51.9267,52.0185,3300317.4373354,0
+AMT.US,D,20120404,000000,51.7796,51.8536,51.3158,51.531,2524071.258567,0
+AMT.US,D,20120405,000000,51.4391,52.2059,51.3158,52.1586,2353400.09046,0
+AMT.US,D,20120409,000000,51.5122,51.6572,51.1075,51.4155,3853351.1173193,0
+AMT.US,D,20120410,000000,51.2398,51.7204,50.8075,50.8549,3136407.9814018,0
+AMT.US,D,20120411,000000,51.2675,52.1102,51.2585,52.0678,3143334.8605291,0
+AMT.US,D,20120412,000000,52.1586,52.7103,51.9356,52.6609,2306603.1245825,0
+AMT.US,D,20120413,000000,52.1901,52.4556,52.0086,52.126,2247900.9651902,0
+AMT.US,D,20120416,000000,52.4626,52.8682,52.3353,52.5869,3568663.0729266,0
+AMT.US,D,20120417,000000,52.8021,53.1899,52.2898,53.1139,2913039.435311,0
+AMT.US,D,20120418,000000,53.1227,53.1652,52.8603,52.9008,2596340.4139564,0
+AMT.US,D,20120419,000000,52.9847,53.1465,52.3175,52.6955,2034301.588448,0
+AMT.US,D,20120420,000000,52.7803,53.2432,52.7803,52.8169,2566524.232224,0
+AMT.US,D,20120423,000000,52.4388,52.5553,51.7796,52.1014,2449226.30933,0
+AMT.US,D,20120424,000000,52.2405,52.7024,51.977,52.429,2040273.9444423,0
+AMT.US,D,20120425,000000,52.8682,53.4395,52.8682,53.4307,2643123.1937152,0
+AMT.US,D,20120426,000000,53.405,53.5797,53.0666,53.5254,2510443.464918,0
+AMT.US,D,20120427,000000,53.6438,53.7919,53.2708,53.7257,2098003.3414059,0
+AMT.US,D,20120430,000000,53.7771,54.1314,53.5629,54.1225,2212729.5236293,0
+AMT.US,D,20120501,000000,54.1728,54.5695,53.9034,53.9982,3065121.7213829,0
+AMT.US,D,20120502,000000,53.7583,54.4502,53.5797,54.4008,2943571.0027461,0
+AMT.US,D,20120503,000000,55.2939,56.5483,54.7748,55.3353,6286284.6692635,0
+AMT.US,D,20120504,000000,55.1202,55.7795,54.4669,54.8311,3262855.9508904,0
+AMT.US,D,20120507,000000,54.8231,55.5831,54.3859,55.5012,2487350.4901796,0
+AMT.US,D,20120508,000000,55.3502,55.9541,55.065,55.9157,3843723.8091583,0
+AMT.US,D,20120509,000000,55.5831,55.8554,55.1449,55.2939,3964030.2025218,0
+AMT.US,D,20120510,000000,55.7074,55.9848,55.2722,55.7429,2915473.367971,0
+AMT.US,D,20120511,000000,55.3856,56.2946,55.3265,55.8051,2467702.7157092,0
+AMT.US,D,20120514,000000,55.5248,56.113,55.1785,55.4597,2750701.5986762,0
+AMT.US,D,20120515,000000,55.3778,56.192,55.3502,55.9315,3154263.2384385,0
+AMT.US,D,20120516,000000,56.035,56.0815,55.1123,55.1449,3741522.956498,0
+AMT.US,D,20120517,000000,55.2386,55.2466,53.4633,53.4771,3556766.9990597,0
+AMT.US,D,20120518,000000,53.6133,53.9389,53.0261,53.1652,3159369.2278948,0
+AMT.US,D,20120521,000000,53.5008,54.156,53.0666,54.0663,2504351.5402086,0
+AMT.US,D,20120522,000000,54.0396,54.4363,53.4633,53.7021,4261121.9811739,0
+AMT.US,D,20120523,000000,53.3962,53.9034,52.9689,53.7919,2886852.8733906,0
+AMT.US,D,20120524,000000,53.9734,54.7688,53.9251,54.3465,2495814.536603,0
+AMT.US,D,20120525,000000,54.3721,54.5547,54.0149,54.2636,1903215.771422,0
+AMT.US,D,20120529,000000,54.5844,54.9781,54.2725,54.7274,2464265.6217946,0
+AMT.US,D,20120530,000000,54.4008,54.5844,53.8008,53.8008,2659872.9467835,0
+AMT.US,D,20120531,000000,53.8412,53.9734,52.9422,53.5442,4130985.62081,0
+AMT.US,D,20120601,000000,52.4724,52.9609,52.0846,52.1172,3089820.7674229,0
+AMT.US,D,20120604,000000,52.1991,52.2988,51.6129,52.0678,2684583.1390596,0
+AMT.US,D,20120605,000000,51.9701,53.0537,51.9701,52.8948,2723684.1355146,0
+AMT.US,D,20120606,000000,53.253,54.2942,53.2471,54.2942,3541201.786907,0
+AMT.US,D,20120607,000000,54.7077,54.9406,53.8472,53.9231,2214394.365994,0
+AMT.US,D,20120608,000000,53.6567,54.7521,53.5057,54.7176,2937737.4680568,0
+AMT.US,D,20120611,000000,55.1527,55.2939,54.1156,54.1728,2399185.7887294,0
+AMT.US,D,20120612,000000,54.0583,54.8804,53.8412,54.7886,2312689.9828209,0
+AMT.US,D,20120613,000000,54.5271,55.1695,54.2034,54.6485,2437680.8352549,0
+AMT.US,D,20120614,000000,54.5942,55.6245,54.303,55.4597,2562895.6257063,0
+AMT.US,D,20120615,000000,55.4685,55.9877,55.2061,55.9265,3479258.09938,0
+AMT.US,D,20120618,000000,55.9403,56.789,55.7429,56.6312,2622606.0128242,0
+AMT.US,D,20120619,000000,56.7634,57.5154,56.7061,56.939,2982291.0005832,0
+AMT.US,D,20120620,000000,56.939,56.9785,56.0815,56.5068,2920176.0663371,0
+AMT.US,D,20120621,000000,56.795,56.9094,55.3521,55.4044,3007566.611021,0
+AMT.US,D,20120622,000000,55.6936,56.1249,55.361,56.0044,2385668.444148,0
+AMT.US,D,20120625,000000,55.4133,55.9353,55.288,55.5949,2808065.196435,0
+AMT.US,D,20120626,000000,56.6282,56.7446,55.5594,56.5699,3411580.179995,0
+AMT.US,D,20120627,000000,56.8354,57.5884,56.488,57.4651,2615708.5192285,0
+AMT.US,D,20120628,000000,57.2242,57.7621,56.5541,57.69,2351752.4740965,0
+AMT.US,D,20120629,000000,58.1154,58.4914,57.5312,57.8796,3506742.6911662,0
+AMT.US,D,20120702,000000,58.6829,59.279,58.0454,59.1931,2667907.3564677,0
+AMT.US,D,20120703,000000,59.3066,59.5039,58.9474,59.1398,1287713.5175172,0
+AMT.US,D,20120705,000000,59.0451,59.1398,58.5635,58.9642,1928330.2680825,0
+AMT.US,D,20120706,000000,58.3108,58.7914,58.2525,58.6088,2244635.1179947,0
+AMT.US,D,20120709,000000,58.8635,59.5602,58.5161,59.4595,2821103.2528615,0
+AMT.US,D,20120710,000000,59.5513,59.7586,57.7048,57.8716,4709299.9777028,0
+AMT.US,D,20120711,000000,57.8716,58.2792,57.1601,58.1213,3958616.1716298,0
+AMT.US,D,20120712,000000,57.8963,59.1309,57.5154,58.8555,4150958.6627175,0
+AMT.US,D,20120713,000000,58.8329,59.7338,58.7914,59.7338,3231884.6137739,0
+AMT.US,D,20120716,000000,59.7338,59.9579,59.5119,59.8375,2696194.4772575,0
+AMT.US,D,20120717,000000,60.1484,60.4711,59.7665,60.4622,2439333.5180894,0
+AMT.US,D,20120718,000000,59.8572,59.9076,57.5075,58.0354,7750529.2352262,0
+AMT.US,D,20120719,000000,57.9615,58.5723,57.69,58.3829,3517460.3038827,0
+AMT.US,D,20120720,000000,58.2003,58.8635,58.1213,58.7135,3223845.1376188,0
+AMT.US,D,20120723,000000,58.2368,58.3917,57.7138,57.9062,2643918.6296594,0
+AMT.US,D,20120724,000000,57.4897,57.5884,56.8354,57.241,3441639.5523345,0
+AMT.US,D,20120725,000000,57.5233,57.7542,56.9676,57.3387,3024954.7394332,0
+AMT.US,D,20120726,000000,58.0789,59.1783,58.0789,58.8072,3794848.5768837,0
+AMT.US,D,20120727,000000,59.0786,60.0635,59.0786,59.883,3165683.0640332,0
+AMT.US,D,20120730,000000,59.9155,60.3793,59.6066,59.7033,2313154.0715629,0
+AMT.US,D,20120731,000000,59.6944,60.2816,59.5119,59.8662,4775593.7372154,0
+AMT.US,D,20120801,000000,58.6661,62.6057,57.9525,59.2444,11163766.151233,0
+AMT.US,D,20120802,000000,59.1487,59.7842,58.826,59.7665,3221511.5210842,0
+AMT.US,D,20120803,000000,60.2382,60.776,60.1563,60.4928,3156122.6332891,0
+AMT.US,D,20120806,000000,60.7345,60.7345,59.9885,60.021,1894518.6673333,0
+AMT.US,D,20120807,000000,59.3125,59.5997,58.1608,58.3829,5242787.212636,0
+AMT.US,D,20120808,000000,58.4716,58.6088,57.9229,57.9851,3362828.5696123,0
+AMT.US,D,20120809,000000,58.0108,58.3177,57.8203,58.1816,2793135.3197435,0
+AMT.US,D,20120810,000000,58.2003,58.4826,57.8796,58.374,1919946.2719006,0
+AMT.US,D,20120813,000000,58.3246,59.2345,58.297,58.9542,2783498.8919347,0
+AMT.US,D,20120814,000000,58.9947,59.2444,58.8072,59.0964,1815822.1868554,0
+AMT.US,D,20120815,000000,59.1132,59.568,58.8813,58.9474,1634754.6202923,0
+AMT.US,D,20120816,000000,58.8555,58.9374,58.3394,58.826,2207766.4086547,0
+AMT.US,D,20120817,000000,59.0786,59.0786,58.6177,58.9642,2275150.4727227,0
+AMT.US,D,20120820,000000,58.9542,59.0361,58.2792,59.0361,1811640.3217064,0
+AMT.US,D,20120821,000000,59.1487,59.3766,57.9772,58.0977,2808893.0577935,0
+AMT.US,D,20120822,000000,57.9851,58.3177,57.771,57.844,2387694.0192468,0
+AMT.US,D,20120823,000000,57.7542,57.771,57.2825,57.3003,2474157.3997409,0
+AMT.US,D,20120824,000000,57.1275,57.7226,57.0189,57.4897,4334382.1382876,0
+AMT.US,D,20120827,000000,57.539,57.6733,57.1601,57.539,2984099.730724,0
+AMT.US,D,20120828,000000,57.3259,57.9229,57.2075,57.5312,2272041.6861278,0
+AMT.US,D,20120829,000000,57.398,57.9693,57.3832,57.7473,1476202.4507757,0
+AMT.US,D,20120830,000000,57.4305,58.1213,57.391,58.0522,1674559.8562138,0
+AMT.US,D,20120831,000000,58.1154,58.3829,57.5578,58.2891,2365807.8778963,0
+AMT.US,D,20120904,000000,58.3464,58.7135,57.8203,58.6,1832482.7700345,0
+AMT.US,D,20120905,000000,58.7045,58.7994,58.2003,58.7313,2074662.1095892,0
+AMT.US,D,20120906,000000,58.9217,59.425,58.8329,59.3125,2537267.3888881,0
+AMT.US,D,20120907,000000,59.5306,59.876,59.269,59.5454,2442365.2943254,0
+AMT.US,D,20120910,000000,59.5375,59.7033,59.0213,59.1132,2213357.766031,0
+AMT.US,D,20120911,000000,59.0786,59.5217,59.0451,59.3904,1549563.9373089,0
+AMT.US,D,20120912,000000,59.6323,59.6658,59.1487,59.568,1641061.3633714,0
+AMT.US,D,20120913,000000,59.5375,60.6043,59.5375,60.2649,2847241.1766605,0
+AMT.US,D,20120914,000000,60.3626,60.5174,58.8388,59.0786,3883644.5606182,0
+AMT.US,D,20120917,000000,58.9374,59.3125,58.817,58.9374,2382397.5304816,0
+AMT.US,D,20120918,000000,59.0717,59.1625,58.7914,58.8723,2226983.5330916,0
+AMT.US,D,20120919,000000,58.8723,59.0125,58.4776,58.5003,3500366.0307876,0
+AMT.US,D,20120920,000000,58.3029,58.7135,58.1154,58.6088,3231574.5457497,0
+AMT.US,D,20120921,000000,58.8388,59.0549,58.2891,58.297,4586010.4462248,0
+AMT.US,D,20120924,000000,58.2003,58.7638,57.9525,58.6977,2273418.7529409,0
+AMT.US,D,20120925,000000,58.7441,59.2592,58.0019,58.0266,3914350.4146551,0
+AMT.US,D,20120926,000000,58.0354,59.3283,57.9772,58.5467,2696738.616241,0
+AMT.US,D,20120927,000000,58.6977,59.2918,58.5635,59.0213,1972846.3087237,0
+AMT.US,D,20120928,000000,58.8338,59.426,58.7736,59.3016,3135668.2766383,0
+AMT.US,D,20121001,000000,59.4813,60.178,58.7313,59.0293,2691956.8809277,0
+AMT.US,D,20121002,000000,59.047,59.5257,58.5161,59.5257,3443545.5587181,0
+AMT.US,D,20121003,000000,59.7152,60.628,59.42,60.3506,2577070.5982213,0
+AMT.US,D,20121004,000000,60.4523,60.628,59.6697,59.7378,3211617.7165495,0
+AMT.US,D,20121005,000000,60.1207,60.6201,59.9106,60.4849,2571253.2762391,0
+AMT.US,D,20121008,000000,60.3941,60.4435,59.7872,60.2263,1634652.2775784,0
+AMT.US,D,20121009,000000,60.2106,60.4849,59.4438,59.5069,1872257.6071302,0
+AMT.US,D,20121010,000000,59.572,60.3339,59.4358,60.2619,2217543.6843569,0
+AMT.US,D,20121011,000000,60.3013,60.4197,59.3313,59.5335,3252012.6896934,0
+AMT.US,D,20121012,000000,59.6362,60.0616,59.5069,59.9461,1897881.7907716,0
+AMT.US,D,20121015,000000,60.0368,62.8613,59.8523,62.5859,6354182.4734893,0
+AMT.US,D,20121016,000000,62.7863,63.3104,62.054,62.0955,2792077.4406024,0
+AMT.US,D,20121017,000000,61.5675,62.3274,61.5675,62.1221,3425319.4360055,0
+AMT.US,D,20121018,000000,62.0886,62.7507,61.905,62.7004,2111032.2781847,0
+AMT.US,D,20121019,000000,62.6393,62.7004,61.3149,61.3317,3047958.5442825,0
+AMT.US,D,20121022,000000,60.9991,61.3149,60.2352,61.1007,2299751.2292257,0
+AMT.US,D,20121023,000000,60.628,61.2842,60.178,60.9892,2400335.8776424,0
+AMT.US,D,20121024,000000,61.1007,61.2576,60.7671,61.0485,1750792.0052059,0
+AMT.US,D,20121025,000000,61.3573,61.4392,60.0468,60.8984,2403606.7913088,0
+AMT.US,D,20121026,000000,61.008,61.2488,60.3506,60.9428,1868661.4260267,0
+AMT.US,D,20121031,000000,60.5412,62.6393,59.9204,62.5336,3603143.4478456,0
+AMT.US,D,20121101,000000,62.4389,62.7429,60.8254,61.9475,2911338.1143551,0
+AMT.US,D,20121102,000000,62.3274,62.7507,61.75,61.8557,3190968.8074129,0
+AMT.US,D,20121105,000000,61.2754,61.7994,60.8254,61.457,2764034.5237139,0
+AMT.US,D,20121106,000000,61.4797,61.8784,60.9507,61.2754,2546436.6880724,0
+AMT.US,D,20121107,000000,61.4975,63.1594,61.4885,62.4942,6078771.1374657,0
+AMT.US,D,20121108,000000,62.5682,62.7774,61.8379,61.8626,2894085.7673653,0
+AMT.US,D,20121109,000000,61.5892,62.4123,61.5892,62.1616,2355686.0821673,0
+AMT.US,D,20121112,000000,62.4034,62.4942,61.2665,62.0797,2328261.2747387,0
+AMT.US,D,20121113,000000,61.8626,62.6778,61.6405,61.6543,1588603.122818,0
+AMT.US,D,20121114,000000,61.7896,61.9879,60.8174,60.9991,2140866.6992126,0
+AMT.US,D,20121115,000000,60.9606,61.2902,59.6016,60.0951,2381471.379586,0
+AMT.US,D,20121116,000000,60.1612,61.4975,60.0951,61.3494,4270848.5921662,0
+AMT.US,D,20121119,000000,61.9731,62.0462,61.0573,61.2231,2724154.3040218,0
+AMT.US,D,20121120,000000,61.2665,61.6869,60.6902,61.2576,2266061.2237801,0
+AMT.US,D,20121121,000000,61.2754,61.5962,61.1244,61.5675,1827380.833755,0
+AMT.US,D,20121123,000000,61.6948,62.2978,61.4797,62.2781,875250.08823864,0
+AMT.US,D,20121126,000000,61.9553,62.204,61.4304,61.758,1693828.6586548,0
+AMT.US,D,20121127,000000,61.5892,62.1459,61.15,61.6317,2204948.4374942,0
+AMT.US,D,20121128,000000,61.4797,61.6731,60.9428,61.6405,1959503.2507441,0
+AMT.US,D,20121129,000000,61.8705,62.3195,61.6248,62.213,1625292.4790853,0
+AMT.US,D,20121130,000000,62.2307,62.6926,62.1301,62.2396,2623727.7294997,0
+AMT.US,D,20121203,000000,62.359,62.6728,61.9475,62.1952,1817624.837231,0
+AMT.US,D,20121204,000000,62.2978,62.7507,61.9228,62.1537,1788833.0959314,0
+AMT.US,D,20121205,000000,62.2643,62.2879,61.0671,61.9731,2358750.2838176,0
+AMT.US,D,20121206,000000,62.0037,62.3057,61.758,62.2781,1943008.8478132,0
+AMT.US,D,20121207,000000,62.3057,62.7607,62.1685,62.6728,1818885.3752115,0
+AMT.US,D,20121210,000000,62.7774,62.7932,62.3274,62.3945,2040013.5278338,0
+AMT.US,D,20121211,000000,62.6195,63.0823,62.3501,62.4725,2220958.4857991,0
+AMT.US,D,20121212,000000,62.5949,63.5275,62.4123,63.2827,2781267.618114,0
+AMT.US,D,20121213,000000,63.0823,63.9577,62.9275,63.2018,2902839.6159289,0
+AMT.US,D,20121214,000000,63.0202,63.7169,63.0202,63.6823,3151287.1933833,0
+AMT.US,D,20121217,000000,63.9162,63.9242,63.2916,63.8739,3057158.2422925,0
+AMT.US,D,20121218,000000,64.0653,64.09,63.3271,63.791,3093850.6384424,0
+AMT.US,D,20121219,000000,63.9242,63.9577,63.2235,63.2333,2810553.8469816,0
+AMT.US,D,20121220,000000,63.2827,64.1719,63.0577,64.1719,2511076.7737908,0
+AMT.US,D,20121221,000000,63.8481,63.9814,63.3843,63.7672,3289875.4406403,0
+AMT.US,D,20121224,000000,63.7672,64.1176,63.5906,63.9577,938945.76143139,0
+AMT.US,D,20121226,000000,63.94,63.9893,63.2097,63.3685,1452520.752109,0
+AMT.US,D,20121227,000000,63.3923,63.8225,62.5949,63.3685,1941627.7278234,0
+AMT.US,D,20121228,000000,63.0113,63.7091,63.0113,63.036,1497554.5860845,0
+AMT.US,D,20121231,000000,63.0281,64.1798,62.961,64.1798,2062424.555578,0
+AMT.US,D,20130102,000000,65.1094,65.6571,64.989,65.6571,3755771.8994894,0
+AMT.US,D,20130103,000000,65.0048,65.1785,63.791,64.0554,5351406.270737,0
+AMT.US,D,20130104,000000,64.1887,64.2992,63.632,63.9973,2686849.8781772,0
+AMT.US,D,20130107,000000,63.7169,64.1176,63.7169,63.9242,2124334.8043965,0
+AMT.US,D,20130108,000000,63.94,64.3308,63.8225,64.1798,2649218.1583072,0
+AMT.US,D,20130109,000000,64.3978,64.7463,64.2637,64.5627,1840812.0483298,0
+AMT.US,D,20130110,000000,64.9189,65.5081,64.7108,65.3414,3551293.18381,0
+AMT.US,D,20130111,000000,65.4499,65.6571,65.2357,65.4371,2165554.5990164,0
+AMT.US,D,20130114,000000,65.5337,65.6502,65.1094,65.369,1317395.9444157,0
+AMT.US,D,20130115,000000,65.3246,65.893,64.997,65.8831,2454420.4553813,0
+AMT.US,D,20130116,000000,65.8239,65.8733,65.2357,65.369,2127959.3577374,0
+AMT.US,D,20130117,000000,65.4134,65.7173,65.2772,65.5081,2320216.7321126,0
+AMT.US,D,20130118,000000,65.5614,65.9364,65.4055,65.9098,2209293.4430089,0
+AMT.US,D,20130122,000000,66.0055,66.0213,65.596,65.8239,2083444.3303904,0
+AMT.US,D,20130123,000000,65.6128,65.9444,65.4588,65.596,2045371.8275449,0
+AMT.US,D,20130124,000000,65.6216,66.4318,65.6216,66.1427,2781073.0656283,0
+AMT.US,D,20130125,000000,66.197,66.3815,65.7854,66.3647,2062489.4064065,0
+AMT.US,D,20130128,000000,66.1811,66.2216,65.4134,65.517,2361024.1159946,0
+AMT.US,D,20130129,000000,65.5337,65.6729,65.2061,65.3008,2235905.5884919,0
+AMT.US,D,20130130,000000,65.7371,65.7371,63.8571,63.9162,4276318.354239,0
+AMT.US,D,20130131,000000,64.014,64.0811,62.6027,63.2501,5047204.2067079,0
+AMT.US,D,20130201,000000,63.632,64.0466,63.4574,63.6637,3663542.8750171,0
+AMT.US,D,20130204,000000,63.3439,63.7752,63.2501,63.5077,3271546.9752138,0
+AMT.US,D,20130205,000000,63.791,63.94,63.5748,63.7327,3603714.9457724,0
+AMT.US,D,20130206,000000,63.4574,63.6004,62.8613,63.0823,2523525.092995,0
+AMT.US,D,20130207,000000,63.2235,63.5176,62.8475,63.036,4024311.0742722,0
+AMT.US,D,20130208,000000,62.9275,64.0229,62.7507,64.0051,2337094.1602498,0
+AMT.US,D,20130211,000000,63.7988,63.8571,63.335,63.4426,1513439.9992033,0
+AMT.US,D,20130212,000000,63.4327,63.6004,62.6728,62.7863,2589248.3678749,0
+AMT.US,D,20130213,000000,62.8288,62.8741,61.1244,61.4658,5711383.0872247,0
+AMT.US,D,20130214,000000,61.0671,61.3978,60.2707,61.0317,5119770.2572969,0
+AMT.US,D,20130215,000000,61.1905,62.51,61.1007,62.4469,4323790.1740514,0
+AMT.US,D,20130219,000000,62.6027,62.7093,61.4481,61.9801,3157103.5020713,0
+AMT.US,D,20130220,000000,61.905,62.0797,61.3978,61.4234,2624663.000043,0
+AMT.US,D,20130221,000000,61.2488,61.5675,61.1007,61.2842,2762784.1186754,0
+AMT.US,D,20130222,000000,61.6317,62.2879,61.5892,61.8952,2966430.9198194,0
+AMT.US,D,20130225,000000,62.1379,62.8662,61.1826,61.1826,4487784.7466975,0
+AMT.US,D,20130226,000000,61.3829,62.9432,61.3237,62.7172,4871312.5469005,0
+AMT.US,D,20130227,000000,62.7172,64.8617,62.5168,64.2903,5967795.1570636,0
+AMT.US,D,20130228,000000,64.1551,65.0443,64.0554,64.4571,3617450.1486061,0
+AMT.US,D,20130301,000000,64.4058,64.9437,64.1798,64.8953,2704757.8265122,0
+AMT.US,D,20130304,000000,64.7798,65.5337,64.6219,65.4992,1770807.6054696,0
+AMT.US,D,20130305,000000,65.8575,65.9098,65.0532,65.3246,2064793.6374095,0
+AMT.US,D,20130306,000000,65.446,65.6128,64.2548,64.3712,2496985.9046942,0
+AMT.US,D,20130307,000000,64.232,64.686,64.0988,64.4216,2188309.1334932,0
+AMT.US,D,20130308,000000,64.7038,64.845,63.8067,64.0712,2437344.4215817,0
+AMT.US,D,20130311,000000,64.1077,64.3466,63.6162,63.8739,2061742.6085837,0
+AMT.US,D,20130312,000000,63.8225,64.0466,62.9511,63.1504,2956640.4712928,0
+AMT.US,D,20130313,000000,63.11,63.4071,62.9275,63.2235,3278319.8336233,0
+AMT.US,D,20130314,000000,63.335,63.8225,63.3014,63.4652,1978931.1403738,0
+AMT.US,D,20130315,000000,62.961,63.2333,62.51,62.7607,3506671.7605725,0
+AMT.US,D,20130318,000000,62.3501,62.7093,62.204,62.3353,2708499.9219799,0
+AMT.US,D,20130319,000000,62.4883,62.5593,61.3919,61.905,3285736.1338475,0
+AMT.US,D,20130320,000000,61.9958,62.6027,61.9228,62.5593,2133999.6044429,0
+AMT.US,D,20130321,000000,62.4725,63.9735,62.4655,63.3685,4017746.9544672,0
+AMT.US,D,20130322,000000,63.5501,64.014,63.3685,63.7327,2166822.2300562,0
+AMT.US,D,20130325,000000,63.8649,64.0229,63.1959,63.3439,2224614.4512601,0
+AMT.US,D,20130326,000000,63.641,63.9242,62.9689,63.036,2961935.9467637,0
+AMT.US,D,20130327,000000,62.6856,64.0712,62.6856,63.8393,2096500.6261125,0
+AMT.US,D,20130328,000000,63.8827,64.1314,63.3597,63.8916,2419921.8411668,0
+AMT.US,D,20130401,000000,63.933,64.5805,63.6242,64.5805,2074968.1244367,0
+AMT.US,D,20130402,000000,64.686,65.5081,64.5232,65.3975,2532956.8353761,0
+AMT.US,D,20130403,000000,65.3502,65.4223,64.3624,64.8074,2787827.6847422,0
+AMT.US,D,20130404,000000,64.9189,65.5081,64.9189,65.2683,2394764.7861501,0
+AMT.US,D,20130405,000000,64.5973,64.8953,64.163,64.6387,2656215.9680283,0
+AMT.US,D,20130408,000000,64.8134,65.8357,64.7364,65.8357,1954446.9127035,0
+AMT.US,D,20130409,000000,65.9068,66.2019,65.3631,66.0805,2782854.4368258,0
+AMT.US,D,20130410,000000,66.2384,66.6539,66.1625,66.5612,2226690.6910688,0
+AMT.US,D,20130411,000000,66.5986,67.2805,66.5187,66.9351,1675658.2671229,0
+AMT.US,D,20130412,000000,66.9046,67.2391,66.5612,67.2312,1940512.090913,0
+AMT.US,D,20130415,000000,67.1966,67.4483,66.195,66.195,2303386.9288028,0
+AMT.US,D,20130416,000000,66.5088,67.1878,65.9324,67.1612,1918368.5728366,0
+AMT.US,D,20130417,000000,66.6539,66.8404,66.264,66.4901,2059953.1310327,0
+AMT.US,D,20130418,000000,66.6154,66.7526,65.9068,66.72,2682039.7706263,0
+AMT.US,D,20130419,000000,66.9529,67.8451,66.7713,67.5451,2252666.4877964,0
+AMT.US,D,20130422,000000,67.8293,67.9882,67.1454,67.5214,1805484.5594626,0
+AMT.US,D,20130423,000000,67.7147,68.6958,67.33,68.2556,1909526.5676779,0
+AMT.US,D,20130424,000000,68.3385,68.3898,67.3793,67.5056,2256498.7664475,0
+AMT.US,D,20130425,000000,67.8036,70.2471,67.619,69.8741,3649071.0073025,0
+AMT.US,D,20130426,000000,69.8396,69.9964,68.7964,69.1448,1833242.7406818,0
+AMT.US,D,20130429,000000,69.205,69.2958,68.7293,69.205,1520135.8472538,0
+AMT.US,D,20130430,000000,69.5218,70.0221,69.0322,69.9964,2619297.6072726,0
+AMT.US,D,20130501,000000,65.4528,70.18,65.4528,69.9471,2841320.4986703,0
+AMT.US,D,20130502,000000,70.2155,70.8205,69.3787,69.881,1991886.1066762,0
+AMT.US,D,20130503,000000,70.48,70.5639,69.3619,69.6362,2004544.1777791,0
+AMT.US,D,20130506,000000,69.6648,69.9027,68.9711,69.2405,1735085.94516,0
+AMT.US,D,20130507,000000,69.506,69.7635,69.2958,69.6284,1859947.0959367,0
+AMT.US,D,20130508,000000,69.5859,70.9626,69.3787,70.5293,2823948.5829653,0
+AMT.US,D,20130509,000000,70.5886,70.6458,69.4457,69.6362,2031157.3365562,0
+AMT.US,D,20130510,000000,69.9027,70.6212,69.0875,69.2553,2421183.3924415,0
+AMT.US,D,20130513,000000,69.2958,69.9027,69.1043,69.1389,2260922.8089095,0
+AMT.US,D,20130514,000000,69.2405,69.9876,69.2405,69.7793,2640762.2182373,0
+AMT.US,D,20130515,000000,69.6905,70.33,69.5218,70.2788,1553798.4937562,0
+AMT.US,D,20130516,000000,70.0399,70.3567,69.2405,69.3461,1699532.491687,0
+AMT.US,D,20130517,000000,69.279,70.407,69.279,70.3803,2191172.7028926,0
+AMT.US,D,20130520,000000,70.3892,70.5954,69.7714,69.9392,2023831.2195154,0
+AMT.US,D,20130521,000000,70.3113,71.0544,70.0961,70.5393,1988250.4070991,0
+AMT.US,D,20130522,000000,70.5293,70.8205,68.0622,68.4787,2730302.9732063,0
+AMT.US,D,20130523,000000,68.0967,68.2556,67.0743,67.9882,3266726.734721,0
+AMT.US,D,20130524,000000,67.6368,68.2112,67.4137,68.1046,1785188.2767065,0
+AMT.US,D,20130528,000000,68.8131,69.2405,67.6368,67.924,2610468.7749383,0
+AMT.US,D,20130529,000000,67.4404,67.4562,65.7568,66.2019,4257023.2061491,0
+AMT.US,D,20130530,000000,66.2384,66.7989,65.5643,65.6443,3419896.2854658,0
+AMT.US,D,20130531,000000,65.6296,66.195,64.8696,64.8696,3992549.3676825,0
+AMT.US,D,20130603,000000,64.8627,65.4933,64.3387,64.5222,4480852.8010992,0
+AMT.US,D,20130604,000000,64.4305,64.9802,63.8117,63.862,3973338.3230109,0
+AMT.US,D,20130605,000000,63.8709,64.4216,63.1466,63.2275,4523240.9239276,0
+AMT.US,D,20130606,000000,63.2137,65.44,63.1633,65.4085,3876168.4760364,0
+AMT.US,D,20130607,000000,65.6591,65.8782,64.3969,65.6443,4648345.2653117,0
+AMT.US,D,20130610,000000,65.6591,65.7213,63.6695,63.7149,4783138.7258026,0
+AMT.US,D,20130611,000000,63.3232,63.6785,62.6798,63.1899,4198377.7912316,0
+AMT.US,D,20130612,000000,63.5038,63.6291,62.0294,62.1685,4527113.7343467,0
+AMT.US,D,20130613,000000,62.2563,64.0949,62.1685,63.9705,4243324.4819064,0
+AMT.US,D,20130614,000000,63.7268,65.5328,63.7268,64.6802,4211278.0396475,0
+AMT.US,D,20130617,000000,65.0088,65.139,63.9192,64.3377,3432323.3254917,0
+AMT.US,D,20130618,000000,64.4946,65.3571,64.4305,64.6466,2700672.2243119,0
+AMT.US,D,20130619,000000,64.6712,64.8005,62.2406,62.2643,4706361.4245329,0
+AMT.US,D,20130620,000000,61.7007,61.7007,58.747,58.9158,8967664.7853681,0
+AMT.US,D,20130621,000000,59.3204,60.7741,59.0766,60.2135,7292621.5878224,0
+AMT.US,D,20130624,000000,59.5858,60.4563,58.1648,59.4605,5304425.8986098,0
+AMT.US,D,20130625,000000,59.7704,61.3257,59.6431,60.9734,4913050.1348549,0
+AMT.US,D,20130626,000000,61.4678,61.9613,61.4175,61.756,4066447.90014,0
+AMT.US,D,20130627,000000,61.9613,63.1939,61.8181,62.0876,4360664.9631567,0
+AMT.US,D,20130628,000000,62.063,62.0787,60.9823,61.2003,7120292.67041,0
+AMT.US,D,20130701,000000,61.4175,61.8606,60.0813,60.2293,6266761.5299794,0
+AMT.US,D,20130702,000000,60.0191,60.8984,60.0191,60.3645,4168744.0024547,0
+AMT.US,D,20130703,000000,60.1297,60.6488,59.3204,60.5392,4134880.7237014,0
+AMT.US,D,20130705,000000,60.8668,60.8668,58.5635,59.9471,5069668.9390446,0
+AMT.US,D,20130708,000000,60.2214,60.7741,59.9471,60.2659,4167988.0849841,0
+AMT.US,D,20130709,000000,60.8244,60.9823,60.2905,60.9428,4510384.2471623,0
+AMT.US,D,20130710,000000,60.7327,63.4504,60.6971,63.3508,8319847.5662423,0
+AMT.US,D,20130711,000000,64.3535,65.515,64.0772,64.5982,6662128.6595744,0
+AMT.US,D,20130712,000000,65.0975,65.5062,64.3288,65.1065,3437513.4183663,0
+AMT.US,D,20130715,000000,63.9449,65.0088,63.0617,63.7021,6070070.9934945,0
+AMT.US,D,20130716,000000,63.5285,63.937,62.1853,62.4902,7148162.3139908,0
+AMT.US,D,20130717,000000,61.0761,62.4833,59.8029,61.7866,31400317.241073,0
+AMT.US,D,20130718,000000,62.3136,62.9994,61.9534,62.2643,7602671.3726595,0
+AMT.US,D,20130719,000000,62.352,62.8643,62.1774,62.8426,4892590.7117331,0
+AMT.US,D,20130722,000000,62.8584,62.9482,61.5636,62.1616,4642048.6551745,0
+AMT.US,D,20130723,000000,62.4241,62.7379,61.9801,62.5188,3823573.4407664,0
+AMT.US,D,20130724,000000,62.5455,62.5623,61.5537,61.8448,4136541.5128895,0
+AMT.US,D,20130725,000000,61.3445,61.4836,60.2905,60.4829,5340696.764374,0
+AMT.US,D,20130726,000000,60.3902,60.7661,60.2481,60.706,3084704.6450247,0
+AMT.US,D,20130729,000000,60.6971,61.0918,60.4168,60.5737,3179207.5016741,0
+AMT.US,D,20130730,000000,60.9063,61.4332,60.6171,60.7829,3508767.2529708,0
+AMT.US,D,20130731,000000,60.8827,61.1925,58.3296,59.2069,9178839.349098,0
+AMT.US,D,20130801,000000,59.723,60.6488,59.3904,59.6174,4899354.4504948,0
+AMT.US,D,20130802,000000,59.5612,60.3803,58.9592,58.968,4388373.4929603,0
+AMT.US,D,20130805,000000,58.7332,59.3855,58.7332,59.3371,3194161.6974261,0
+AMT.US,D,20130806,000000,59.1546,59.6174,58.6009,58.7746,4503039.890826,0
+AMT.US,D,20130807,000000,58.8012,58.9424,57.7138,57.7887,4689988.6169056,0
+AMT.US,D,20130808,000000,57.7226,58.0473,56.9094,57.7048,5635005.0238684,0
+AMT.US,D,20130809,000000,57.5203,58.978,57.5203,58.6838,5963681.1826258,0
+AMT.US,D,20130812,000000,58.6364,58.6987,58.0048,58.2664,4192947.5476326,0
+AMT.US,D,20130813,000000,58.6364,58.7065,57.6891,57.9457,4219984.2633839,0
+AMT.US,D,20130814,000000,58.0819,58.4904,57.7394,58.3009,3944941.7664479,0
+AMT.US,D,20130815,000000,57.6209,58.2141,57.3437,58.1154,3712833.5579122,0
+AMT.US,D,20130816,000000,57.846,58.1954,57.3357,57.3624,3247519.7432261,0
+AMT.US,D,20130819,000000,57.3535,58.0394,57.1631,57.1789,2823118.6950184,0
+AMT.US,D,20130820,000000,57.2874,58.5358,57.2015,58.0296,2966822.0513793,0
+AMT.US,D,20130821,000000,57.8726,58.3621,57.5548,57.7394,2490886.8869254,0
+AMT.US,D,20130822,000000,57.5203,57.7226,56.786,57.6121,2559900.3280614,0
+AMT.US,D,20130823,000000,57.7463,58.6364,57.5548,58.6009,3021922.9631973,0
+AMT.US,D,20130826,000000,58.5635,58.9592,58.3009,58.4993,2778070.674924,0
+AMT.US,D,20130827,000000,57.8806,58.747,57.7463,58.6009,4215448.7585603,0
+AMT.US,D,20130828,000000,58.5072,58.8279,57.7799,57.7887,3801448.1619856,0
+AMT.US,D,20130829,000000,57.7542,58.4904,57.5776,58.295,2348128.9340498,0
+AMT.US,D,20130830,000000,58.3444,58.4993,57.9792,58.1243,2946648.3772209,0
+AMT.US,D,20130903,000000,58.3967,58.8012,57.541,57.9042,2925278.0026165,0
+AMT.US,D,20130904,000000,57.9042,58.1213,57.6496,57.9121,3930852.9239396,0
+AMT.US,D,20130905,000000,57.9515,58.2921,57.4581,57.5085,3158519.0740639,0
+AMT.US,D,20130906,000000,59.426,60.5885,59.1467,60.1435,8144641.906606,0
+AMT.US,D,20130909,000000,60.3556,62.1221,60.3556,62.1133,5035860.378178,0
+AMT.US,D,20130910,000000,62.4715,62.6866,61.9751,62.3748,4464438.4484098,0
+AMT.US,D,20130911,000000,62.4754,62.7479,62.1221,62.7479,3124705.4467262,0
+AMT.US,D,20130912,000000,62.6965,62.8584,61.6593,61.9949,3034738.0949006,0
+AMT.US,D,20130913,000000,62.1073,62.1261,61.3533,61.6533,2295119.4614534,0
+AMT.US,D,20130916,000000,62.8643,63.3508,62.0787,62.1221,3249126.8278217,0
+AMT.US,D,20130917,000000,62.0067,62.4646,61.6307,61.832,3513940.119844,0
+AMT.US,D,20130918,000000,61.8962,63.561,60.857,63.3597,5649658.2712441,0
+AMT.US,D,20130919,000000,63.6104,63.6518,62.7794,62.814,2785894.3194153,0
+AMT.US,D,20130920,000000,62.9047,62.9827,61.8221,62.058,4071228.6221591,0
+AMT.US,D,20130923,000000,61.832,62.4804,61.2329,61.2517,2746907.8252045,0
+AMT.US,D,20130924,000000,61.3178,61.6307,60.7563,61.1589,3139138.8092614,0
+AMT.US,D,20130925,000000,60.9674,61.982,60.8727,61.9326,2704563.2740265,0
+AMT.US,D,20130926,000000,62.0402,62.657,61.982,62.657,2233546.6396024,0
+AMT.US,D,20130927,000000,62.5761,62.8781,62.3155,62.5593,3040011.2778991,0
+AMT.US,D,20130930,000000,61.9978,62.5949,61.7994,62.2366,3239999.0736996,0
+AMT.US,D,20131001,000000,62.2366,62.5021,61.9653,62.1735,2643616.6679889,0
+AMT.US,D,20131002,000000,61.9978,62.356,61.7116,62.1172,2103697.0414961,0
+AMT.US,D,20131003,000000,61.9978,62.0985,61.4432,61.6455,3231428.6313855,0
+AMT.US,D,20131004,000000,61.5191,61.906,60.7465,61.0247,3155896.6686833,0
+AMT.US,D,20131007,000000,60.7741,61.75,60.705,61.3099,2197592.9349217,0
+AMT.US,D,20131008,000000,61.1175,61.3869,60.3013,60.3526,2315822.0751823,0
+AMT.US,D,20131009,000000,60.5096,60.7652,60.0674,60.1257,2631296.0238534,0
+AMT.US,D,20131010,000000,60.5362,61.8221,60.4869,61.7797,3175369.1432576,0
+AMT.US,D,20131011,000000,61.8093,62.735,61.7896,62.4942,2538775.1706525,0
+AMT.US,D,20131014,000000,62.1339,62.7449,61.9751,62.6659,2137217.8268109,0
+AMT.US,D,20131015,000000,62.365,63.108,62.3482,62.735,2550472.6388571,0
+AMT.US,D,20131016,000000,63.184,64.8508,62.9827,64.7443,4782272.3592646,0
+AMT.US,D,20131017,000000,64.6021,66.723,64.4611,66.6105,4241784.2747277,0
+AMT.US,D,20131018,000000,66.9105,67.1177,66.1062,66.3292,3309013.5281298,0
+AMT.US,D,20131021,000000,66.0726,66.9589,65.6995,66.7486,3810975.1540212,0
+AMT.US,D,20131022,000000,66.8266,67.9753,66.6006,67.2737,4347333.0514131,0
+AMT.US,D,20131023,000000,66.7941,66.8582,65.7706,66.3213,2671051.6083594,0
+AMT.US,D,20131024,000000,66.6489,67.6319,66.4585,67.4799,2607126.9306782,0
+AMT.US,D,20131025,000000,67.4147,67.8925,66.9164,67.849,2682334.6392376,0
+AMT.US,D,20131028,000000,67.9526,67.9674,67.0802,67.4147,3030632.2268163,0
+AMT.US,D,20131029,000000,67.3793,67.5993,66.8848,67.4049,2284246.8147248,0
+AMT.US,D,20131030,000000,66.265,68.302,66.115,67.7424,4243980.0832516,0
+AMT.US,D,20131031,000000,67.3714,67.9674,66.4308,66.6173,4379513.248506,0
+AMT.US,D,20131101,000000,66.7012,67.5223,65.9937,66.6351,3286810.2256959,0
+AMT.US,D,20131104,000000,66.6736,66.9164,66.043,66.3213,2225496.0172111,0
+AMT.US,D,20131105,000000,66.2384,66.9964,65.744,65.9867,3871529.6152048,0
+AMT.US,D,20131106,000000,66.2838,67.0042,66.1377,66.7674,2517813.1536093,0
+AMT.US,D,20131107,000000,66.8039,67.2036,66.0183,66.1299,3428099.9152807,0
+AMT.US,D,20131108,000000,65.8763,66.1299,64.1719,65.3048,4462317.6236565,0
+AMT.US,D,20131111,000000,66.3292,66.3292,64.997,65.0236,2712301.8018052,0
+AMT.US,D,20131112,000000,65.2466,65.8259,64.8055,65.4479,2869293.4982593,0
+AMT.US,D,20131113,000000,65.1203,65.7371,64.989,65.6296,2383403.7316188,0
+AMT.US,D,20131114,000000,66.0183,66.6736,65.4814,66.4072,2460169.8866523,0
+AMT.US,D,20131115,000000,66.2187,66.7308,66.1467,66.5562,2206075.2206407,0
+AMT.US,D,20131118,000000,66.4763,66.6489,65.8585,65.9621,1472848.4469853,0
+AMT.US,D,20131119,000000,65.9621,66.3726,65.4272,65.5683,2431758.1306763,0
+AMT.US,D,20131120,000000,65.8861,66.7941,65.0156,65.595,2616725.8666018,0
+AMT.US,D,20131121,000000,65.6404,65.7864,65.0058,65.138,2451626.8032815,0
+AMT.US,D,20131122,000000,65.1913,65.3146,63.9883,64.8795,2475401.7250142,0
+AMT.US,D,20131125,000000,64.9269,64.9722,64.3327,64.6436,2474155.3731525,0
+AMT.US,D,20131126,000000,64.6021,65.895,64.5844,65.5052,4012678.4568963,0
+AMT.US,D,20131127,000000,65.4025,65.9039,64.9722,65.7953,1719964.5558654,0
+AMT.US,D,20131129,000000,65.7864,66.2187,65.1538,65.288,994389.16668775,0
+AMT.US,D,20131202,000000,65.1726,66.0095,64.8953,65.6571,2425641.8869062,0
+AMT.US,D,20131203,000000,65.3374,65.5861,65.1045,65.2377,2429137.7518841,0
+AMT.US,D,20131204,000000,64.8953,65.8259,64.7621,65.0058,2617177.7958135,0
+AMT.US,D,20131205,000000,64.9545,65.6206,64.4088,65.2713,2404791.3322245,0
+AMT.US,D,20131206,000000,65.744,65.895,65.0364,65.5505,1745414.452905,0
+AMT.US,D,20131209,000000,65.6296,66.2384,65.2249,66.1871,2579187.3697978,0
+AMT.US,D,20131210,000000,66.0796,66.723,65.8121,66.4979,2137220.8666936,0
+AMT.US,D,20131211,000000,66.3973,66.4921,65.1045,65.3196,3288176.1462727,0
+AMT.US,D,20131212,000000,65.0956,65.2643,64.5469,64.6249,2729048.514991,0
+AMT.US,D,20131213,000000,64.8854,65.5062,64.4659,64.6811,2673985.0950583,0
+AMT.US,D,20131216,000000,64.7679,64.8676,63.7485,64.1206,4081782.0812158,0
+AMT.US,D,20131217,000000,64.1847,64.7314,63.941,64.3702,3152983.4478683,0
+AMT.US,D,20131218,000000,65.0699,66.0371,63.9676,65.9138,3704834.6135249,0
+AMT.US,D,20131219,000000,65.7963,66.2325,65.2811,65.82,3031495.5534717,0
+AMT.US,D,20131220,000000,65.9591,66.3677,65.5239,65.6828,3646618.835347,0
+AMT.US,D,20131223,000000,66.5888,66.8236,65.9414,66.0815,2118665.423367,0
+AMT.US,D,20131224,000000,66.0125,66.3924,65.9138,66.3243,664224.47875563,0
+AMT.US,D,20131226,000000,66.4713,66.6311,66.0815,66.4358,1128885.7319792,0
+AMT.US,D,20131227,000000,66.6628,66.6628,66.0125,66.419,1714699.4792203,0
+AMT.US,D,20131230,000000,66.5266,67.3102,66.5167,67.247,1425255.0318693,0
+AMT.US,D,20131231,000000,67.3615,67.5223,66.8236,67.2637,1707068.3606264,0
+AMT.US,D,20140102,000000,67.0022,67.1937,66.4457,66.9469,2018769.8150039,0
+AMT.US,D,20140103,000000,66.8483,67.4483,66.8424,67.1414,2124354.0569863,0
+AMT.US,D,20140106,000000,67.2944,67.6496,66.9016,67.5737,2880430.614773,0
+AMT.US,D,20140107,000000,67.471,68.5862,67.4483,68.5083,3050458.3410652,0
+AMT.US,D,20140108,000000,68.5606,69.3342,68.1954,69.051,2930401.2180741,0
+AMT.US,D,20140109,000000,69.3274,69.358,68.7845,69.1793,2473382.2296806,0
+AMT.US,D,20140110,000000,69.4181,69.8316,69.2829,69.6352,2484829.4142186,0
+AMT.US,D,20140113,000000,69.3747,69.7319,69.0658,69.2168,2230898.9018669,0
+AMT.US,D,20140114,000000,69.5376,69.7477,69.2503,69.655,2322579.7341788,0
+AMT.US,D,20140115,000000,69.6905,70.48,69.6452,70.1603,2105029.5233645,0
+AMT.US,D,20140116,000000,70.1849,70.4711,69.6452,70.1672,1544913.9302411,0
+AMT.US,D,20140117,000000,70.3883,70.5135,69.8415,70.0675,3129070.7181248,0
+AMT.US,D,20140121,000000,70.3379,70.7346,69.9244,70.4711,1879356.7462709,0
+AMT.US,D,20140122,000000,70.5215,71.3327,70.2954,70.2954,2539310.1899883,0
+AMT.US,D,20140123,000000,70.0823,70.9034,69.6106,70.1761,4505525.5014901,0
+AMT.US,D,20140124,000000,69.4784,69.9244,66.3746,67.0931,8560075.3011746,0
+AMT.US,D,20140127,000000,67.2105,67.8845,66.2325,66.7821,3102793.9730208,0
+AMT.US,D,20140128,000000,66.7821,67.9773,66.721,67.8845,2597323.309327,0
+AMT.US,D,20140129,000000,67.2637,67.5223,66.6884,67.0437,3548931.195038,0
+AMT.US,D,20140130,000000,67.4404,68.9296,67.4404,68.4066,2586299.6817632,0
+AMT.US,D,20140131,000000,67.8253,68.6178,67.4305,68.1569,2846052.5825681,0
+AMT.US,D,20140203,000000,68.0335,68.2654,66.2937,66.4269,3607844.1196232,0
+AMT.US,D,20140204,000000,66.7052,66.9845,66.046,66.6884,2614345.6385342,0
+AMT.US,D,20140205,000000,66.5266,67.0999,66.4022,66.5799,1727195.4232517,0
+AMT.US,D,20140206,000000,66.7536,67.2381,66.4269,67.2105,2291507.0676428,0
+AMT.US,D,20140207,000000,67.4986,68.002,66.9016,67.7355,2645962.4440538,0
+AMT.US,D,20140210,000000,67.8154,68.753,67.7503,68.6938,2532819.0273655,0
+AMT.US,D,20140211,000000,68.7194,69.0974,68.2378,69.0332,1628093.2242444,0
+AMT.US,D,20140212,000000,68.9464,69.0422,68.2793,68.9208,1316881.1909638,0
+AMT.US,D,20140213,000000,68.5161,69.8662,68.3918,69.5119,1762373.957872,0
+AMT.US,D,20140214,000000,69.5761,70.2353,69.5376,70.109,1304923.3061508,0
+AMT.US,D,20140218,000000,70.1949,70.4139,69.6195,70.3883,1981948.730491,0
+AMT.US,D,20140219,000000,70.2125,71.079,70.2125,70.5738,2168624.8804318,0
+AMT.US,D,20140220,000000,70.4711,71.2725,70.0449,71.2132,2170912.8987276,0
+AMT.US,D,20140221,000000,71.2132,71.5419,70.7258,70.8255,3384769.4288495,0
+AMT.US,D,20140224,000000,70.8343,71.2212,69.8751,69.9244,3685623.5688532,0
+AMT.US,D,20140225,000000,69.9244,70.5303,67.2105,67.547,6660110.177535,0
+AMT.US,D,20140226,000000,67.8845,68.601,67.4799,68.1125,3555468.9691939,0
+AMT.US,D,20140227,000000,68.1569,68.7451,68.1382,68.6425,2671842.9911269,0
+AMT.US,D,20140228,000000,68.6603,68.8033,68.0257,68.6513,3145606.6661177,0
+AMT.US,D,20140303,000000,68.3237,68.7106,68.0109,68.6425,2058933.757071,0
+AMT.US,D,20140304,000000,69.0332,69.1221,68.5003,68.7106,3077060.3536063,0
+AMT.US,D,20140305,000000,68.7194,68.7264,67.6911,68.0868,3333840.2492386,0
+AMT.US,D,20140306,000000,68.2378,69.4606,68.1737,69.0332,2591819.0952515,0
+AMT.US,D,20140307,000000,69.0332,69.0332,67.6576,68.5161,2147174.4555859,0
+AMT.US,D,20140310,000000,68.3325,68.6701,67.8154,68.4066,1535038.3650019,0
+AMT.US,D,20140311,000000,68.3049,68.9799,68.0958,68.8458,1839414.7156329,0
+AMT.US,D,20140312,000000,68.4658,68.7106,67.85,68.1214,2917032.8277395,0
+AMT.US,D,20140313,000000,68.2654,68.4569,67.6398,67.7099,2900400.6167979,0
+AMT.US,D,20140314,000000,67.5066,68.3049,67.4562,67.7434,2012615.0660542,0
+AMT.US,D,20140317,000000,68.0701,69.0895,68.0701,68.8802,2944568.0842355,0
+AMT.US,D,20140318,000000,68.9296,69.3422,68.678,68.9296,1749287.2633241,0
+AMT.US,D,20140319,000000,68.9799,69.9333,67.6644,67.9862,2369812.4165609,0
+AMT.US,D,20140320,000000,67.8757,68.4825,67.5066,68.448,2154513.7454512,0
+AMT.US,D,20140321,000000,69.0422,69.0422,68.0612,68.3138,4160686.287004,0
+AMT.US,D,20140324,000000,68.6178,68.9799,67.5569,68.1737,2542895.2248556,0
+AMT.US,D,20140325,000000,68.753,68.9711,68.2704,68.8546,2359514.3076417,0
+AMT.US,D,20140326,000000,68.9799,69.4527,68.0335,68.0958,2941030.6741955,0
+AMT.US,D,20140327,000000,68.002,68.3237,67.4227,67.9773,2249465.4914295,0
+AMT.US,D,20140328,000000,68.2378,69.6195,68.1815,69.209,2928630.9931128,0
+AMT.US,D,20140331,000000,69.5761,69.9333,68.8299,68.9869,2325147.4216729,0
+AMT.US,D,20140401,000000,69.0826,69.1734,68.1737,68.7698,2865437.9138415,0
+AMT.US,D,20140402,000000,68.678,69.3747,68.3671,68.4825,2565443.0473163,0
+AMT.US,D,20140403,000000,68.5507,68.7777,68.002,68.4658,1812340.5079962,0
+AMT.US,D,20140404,000000,68.8546,68.8872,67.4986,68.0257,3423102.3483035,0
+AMT.US,D,20140407,000000,68.0868,68.905,67.9299,67.9773,4124216.8155773,0
+AMT.US,D,20140408,000000,68.2576,69.1013,67.8243,68.9484,3535593.2035293,0
+AMT.US,D,20140409,000000,69.0787,69.3737,68.449,69.2651,2333636.8004513,0
+AMT.US,D,20140410,000000,69.2484,69.6628,68.7224,68.9918,2946136.6636517,0
+AMT.US,D,20140411,000000,68.7302,68.9918,68.1392,68.149,2699800.7913028,0
+AMT.US,D,20140414,000000,68.529,69.0856,68.1963,68.7885,1926325.9721618,0
+AMT.US,D,20140415,000000,68.7806,69.2553,68.4076,69.1013,2026268.1920581,0
+AMT.US,D,20140416,000000,69.6017,69.7932,69.3244,69.6955,1901372.5892786,0
+AMT.US,D,20140417,000000,69.7872,70.329,69.6432,69.9234,2158535.5101172,0
+AMT.US,D,20140421,000000,70.1268,70.2954,69.6343,70.2954,1740649.943593,0
+AMT.US,D,20140422,000000,70.253,71.1758,70.0991,71.006,2571949.4093521,0
+AMT.US,D,20140423,000000,70.7751,71.1501,70.3715,71.0929,1746368.9760381,0
+AMT.US,D,20140424,000000,71.2775,71.2942,70.2866,70.6932,4932604.6862592,0
+AMT.US,D,20140425,000000,70.482,70.7198,70.1603,70.2866,1257308.6118568,0
+AMT.US,D,20140428,000000,70.5077,70.8974,70.0596,70.6074,1937494.5007959,0
+AMT.US,D,20140429,000000,70.8037,70.9232,70.1268,70.2225,1967347.1611193,0
+AMT.US,D,20140430,000000,70.2778,70.8718,70.1761,70.6597,2645517.6079015,0
+AMT.US,D,20140501,000000,71.1097,73.1989,70.8097,72.9541,4068829.1415019,0
+AMT.US,D,20140502,000000,72.8169,74.4512,72.7173,73.6065,3296037.2826493,0
+AMT.US,D,20140505,000000,73.3864,75.145,73.2798,74.7868,3273249.309464,0
+AMT.US,D,20140506,000000,74.0624,74.1937,73.72,73.7733,3300164.4299117,0
+AMT.US,D,20140507,000000,74.7305,75.1943,74.1039,74.7483,3360838.4598105,0
+AMT.US,D,20140508,000000,74.618,75.0147,74.315,74.6614,2016666.2162519,0
+AMT.US,D,20140509,000000,74.8055,74.9989,74.4769,74.9989,1524506.1851234,0
+AMT.US,D,20140512,000000,75.1717,75.1717,74.5835,74.7127,2043808.3145996,0
+AMT.US,D,20140513,000000,74.7039,76.1418,74.6446,74.9003,1572787.6269988,0
+AMT.US,D,20140514,000000,74.9841,75.6355,74.9753,75.0927,1483161.7553173,0
+AMT.US,D,20140515,000000,74.9604,75.0838,74.2035,75.0059,1775134.3716887,0
+AMT.US,D,20140516,000000,75.0838,75.7608,74.6614,75.1785,1866352.1285529,0
+AMT.US,D,20140519,000000,74.9062,75.3818,74.2479,74.315,1791082.6090476,0
+AMT.US,D,20140520,000000,74.3012,74.8805,74.0259,74.4769,1982879.9478576,0
+AMT.US,D,20140521,000000,74.5578,74.8371,74.4424,74.77,1415283.2036813,0
+AMT.US,D,20140522,000000,74.8302,75.1785,74.7217,74.8371,1589938.644569,0
+AMT.US,D,20140523,000000,74.8627,75.2436,74.5035,74.7956,1459382.7804078,0
+AMT.US,D,20140527,000000,74.9753,75.5486,74.9328,75.295,1562047.72181,0
+AMT.US,D,20140528,000000,74.8469,75.5398,74.7394,75.4559,1621319.3525408,0
+AMT.US,D,20140529,000000,75.4066,75.6769,75.1174,75.6187,1460295.7584788,0
+AMT.US,D,20140530,000000,75.5684,75.9128,75.3818,75.8309,1981617.3832887,0
+AMT.US,D,20140602,000000,75.8614,75.9553,74.5924,74.7788,2713967.6574642,0
+AMT.US,D,20140603,000000,74.7788,75.2023,74.7788,75.0572,1858823.3526728,0
+AMT.US,D,20140604,000000,75.0572,75.3996,74.7039,75.3019,2242149.5073307,0
+AMT.US,D,20140605,000000,75.3996,75.9986,75.0927,75.9128,1876486.0838122,0
+AMT.US,D,20140606,000000,75.9908,76.6835,75.8467,76.497,1722362.0099343,0
+AMT.US,D,20140609,000000,76.5888,76.7576,75.6433,75.8546,2085697.8966835,0
+AMT.US,D,20140610,000000,75.6187,76.3707,75.1174,75.5684,1498310.5035552,0
+AMT.US,D,20140611,000000,75.3385,75.3385,74.7394,75.0996,1337229.1517241,0
+AMT.US,D,20140612,000000,75.3848,75.3848,74.5647,74.9427,2087499.5337649,0
+AMT.US,D,20140613,000000,75.2298,75.2456,74.2459,75.1104,1526469.9492762,0
+AMT.US,D,20140616,000000,75.3237,75.3848,74.2371,74.6792,1404072.1166911,0
+AMT.US,D,20140617,000000,74.5924,75.1381,74.2015,74.9338,2033988.4805413,0
+AMT.US,D,20140618,000000,74.7878,74.9427,73.9291,74.7966,1830470.3677602,0
+AMT.US,D,20140619,000000,74.7483,75.375,74.4858,75.375,1713962.8143394,0
+AMT.US,D,20140620,000000,75.3503,75.7036,75.0167,75.673,2132473.5833829,0
+AMT.US,D,20140623,000000,75.5881,75.7915,75.4509,75.6641,1077523.8757464,0
+AMT.US,D,20140624,000000,75.4184,76.1043,75.3928,75.8003,1440559.8274133,0
+AMT.US,D,20140625,000000,75.1569,76.0805,75.1569,75.826,1326038.3306177,0
+AMT.US,D,20140626,000000,75.7915,75.8753,75.2378,75.2723,1758212.3586069,0
+AMT.US,D,20140627,000000,75.2042,76.0204,75.2042,75.6039,1646784.4489933,0
+AMT.US,D,20140630,000000,75.6395,76.4359,75.4865,76.4181,2552153.6939291,0
+AMT.US,D,20140701,000000,76.504,76.504,75.8092,76.1901,2848586.8313535,0
+AMT.US,D,20140702,000000,76.1842,76.5799,75.8092,76.2138,2252464.8422512,0
+AMT.US,D,20140703,000000,76.2039,76.5138,75.6305,76.4447,1372496.8562336,0
+AMT.US,D,20140707,000000,76.198,77.1583,76.0953,77.0586,2113416.5594291,0
+AMT.US,D,20140708,000000,76.8276,77.1138,76.4359,76.7398,2060813.4178056,0
+AMT.US,D,20140709,000000,76.8276,77.403,76.3272,77.1751,1899941.8178731,0
+AMT.US,D,20140710,000000,76.6569,77.8125,76.5316,77.6349,1848209.0959644,0
+AMT.US,D,20140711,000000,77.5826,77.9931,77.2757,77.8263,1255411.7251209,0
+AMT.US,D,20140714,000000,78.0919,78.2201,77.6428,78.1105,1729800.602631,0
+AMT.US,D,20140715,000000,78.0919,78.152,77.1237,77.8195,2091752.3295077,0
+AMT.US,D,20140716,000000,78.0504,78.2695,77.6595,78.1796,1523917.4611953,0
+AMT.US,D,20140717,000000,77.856,78.1353,77.0724,77.1503,1567939.0142685,0
+AMT.US,D,20140718,000000,77.4879,78.5853,77.3852,78.5359,1839062.0892524,0
+AMT.US,D,20140721,000000,78.2793,78.4155,77.9487,78.0138,1214179.7709705,0
+AMT.US,D,20140722,000000,78.4077,78.9396,77.9655,78.8823,1841179.8741232,0
+AMT.US,D,20140723,000000,79.135,79.2406,78.8567,78.9494,1450977.5050477,0
+AMT.US,D,20140724,000000,78.9396,79.0303,78.3662,78.4491,1320530.0633655,0
+AMT.US,D,20140725,000000,78.3416,78.9396,78.228,78.3218,1064434.1413159,0
+AMT.US,D,20140728,000000,78.5172,78.8645,78.1431,78.4728,1969474.0656378,0
+AMT.US,D,20140729,000000,78.5665,79.1527,78.2349,78.4313,1970329.2859396,0
+AMT.US,D,20140730,000000,79.4685,82.8574,79.4685,81.7452,3383520.0371052,0
+AMT.US,D,20140731,000000,81.3989,81.7532,80.1663,80.1663,2877722.0793858,0
+AMT.US,D,20140801,000000,80.2314,81.2035,79.9008,80.1317,2025661.2288343,0
+AMT.US,D,20140804,000000,80.4702,81.3002,79.733,81.1561,2195700.1013626,0
+AMT.US,D,20140805,000000,80.6311,80.9123,79.9264,80.5048,2334107.9822526,0
+AMT.US,D,20140806,000000,80.7643,81.5587,79.9452,81.2361,2863752.8055927,0
+AMT.US,D,20140807,000000,81.5074,82.8989,81.3436,82.5841,3791795.5214697,0
+AMT.US,D,20140808,000000,82.5446,83.3855,82.2446,83.3232,2206542.3492653,0
+AMT.US,D,20140811,000000,83.6805,84.555,83.2078,83.2542,2356407.5476353,0
+AMT.US,D,20140812,000000,83.1279,83.1723,81.916,82.1351,2837616.908382,0
+AMT.US,D,20140813,000000,82.518,82.6878,81.9723,82.5594,2116638.834974,0
+AMT.US,D,20140814,000000,82.8496,82.9986,82.3562,82.8496,1463157.3012898,0
+AMT.US,D,20140815,000000,83.2976,83.791,82.9423,83.4081,1994707.1177193,0
+AMT.US,D,20140818,000000,84.1661,84.7404,83.9855,84.7404,2136105.2297832,0
+AMT.US,D,20140819,000000,84.7226,84.8411,83.723,84.1325,2571891.651583,0
+AMT.US,D,20140820,000000,84.0724,84.096,83.1032,83.791,2065330.6833336,0
+AMT.US,D,20140821,000000,84.0556,84.8184,83.87,84.0201,3425587.9589675,0
+AMT.US,D,20140822,000000,84.0201,84.0634,83.0765,83.341,1953085.0453034,0
+AMT.US,D,20140825,000000,83.9075,84.0467,83.57,83.9943,1417222.6487735,0
+AMT.US,D,20140826,000000,84.1483,84.1483,83.57,83.7388,1352214.7595963,0
+AMT.US,D,20140827,000000,84.0121,84.399,83.6983,83.9075,1669138.7322626,0
+AMT.US,D,20140828,000000,83.8848,84.241,83.7654,83.8927,1241569.1131023,0
+AMT.US,D,20140829,000000,84.1799,84.2934,83.6647,83.7388,2710021.889863,0
+AMT.US,D,20140902,000000,84.1897,84.3013,83.3144,83.8927,3153708.966513,0
+AMT.US,D,20140903,000000,82.9325,83.4516,82.8496,83.3232,2713078.9984539,0
+AMT.US,D,20140904,000000,83.5947,84.0289,83.3312,83.7388,2896550.0988512,0
+AMT.US,D,20140905,000000,83.6647,84.7068,83.5868,84.6141,1742965.3208321,0
+AMT.US,D,20140908,000000,84.7582,84.8411,84.096,84.3812,1127905.8764911,0
+AMT.US,D,20140909,000000,84.1729,84.3901,83.341,83.7052,1723742.11663,0
+AMT.US,D,20140910,000000,83.2375,83.6983,82.7055,82.7815,2068754.6044236,0
+AMT.US,D,20140911,000000,82.7884,83.2078,82.3226,83.0835,2412374.8259912,0
+AMT.US,D,20140912,000000,82.9926,83.0184,81.0436,81.5409,2424855.5706097,0
+AMT.US,D,20140915,000000,81.4472,81.6032,80.4189,80.8008,3479044.2943046,0
+AMT.US,D,20140916,000000,80.8008,81.4068,80.5719,81.0841,2494805.2955833,0
+AMT.US,D,20140917,000000,81.3337,81.7127,80.9874,81.2213,2257587.0444146,0
+AMT.US,D,20140918,000000,81.4384,82.0848,81.2035,81.4314,1991729.0460758,0
+AMT.US,D,20140919,000000,81.9909,82.1972,80.8699,81.1206,3122413.3752537,0
+AMT.US,D,20140922,000000,81.0821,81.0969,80.0093,80.3982,2041625.6789004,0
+AMT.US,D,20140923,000000,80.4149,80.9203,80.0548,80.0725,1455265.7660873,0
+AMT.US,D,20140924,000000,80.1347,80.9488,79.8347,80.2965,1540796.9159207,0
+AMT.US,D,20140925,000000,79.9906,80.2679,79.2899,79.3847,2099008.5292489,0
+AMT.US,D,20140926,000000,79.3146,80.2867,79.2899,79.6649,3210928.6764958,0
+AMT.US,D,20140929,000000,79.1893,80.0468,79.0955,79.7508,2510710.9745859,0
+AMT.US,D,20140930,000000,79.9729,80.2679,79.5011,79.8209,3425166.4285818,0
+AMT.US,D,20141001,000000,80.0172,80.2038,79.358,79.6649,2262446.803381,0
+AMT.US,D,20141002,000000,79.7005,80.188,79.358,79.7005,1961272.4624112,0
+AMT.US,D,20141003,000000,79.8425,80.3754,79.6906,80.032,3516378.1056809,0
+AMT.US,D,20141006,000000,80.3578,80.5531,79.7932,80.032,1731288.1185114,0
+AMT.US,D,20141007,000000,79.7676,80.3064,79.5386,79.588,1777199.4652612,0
+AMT.US,D,20141008,000000,79.7083,81.3268,79.5109,81.2676,1939441.0389473,0
+AMT.US,D,20141009,000000,81.2203,82.0009,80.5018,80.7712,2720186.2439482,0
+AMT.US,D,20141010,000000,80.9025,82.1381,80.6636,80.7377,3020557.0426204,0
+AMT.US,D,20141013,000000,80.6193,80.8344,79.2317,79.3146,2612340.3293193,0
+AMT.US,D,20141014,000000,79.7932,80.8077,79.2465,79.581,2989316.1692477,0
+AMT.US,D,20141015,000000,79.2317,79.8425,76.8947,78.4135,4049645.4557735,0
+AMT.US,D,20141016,000000,77.3655,79.0767,77.2776,78.8231,2577823.4758093,0
+AMT.US,D,20141017,000000,79.4172,79.9906,78.8557,79.427,2451771.7043516,0
+AMT.US,D,20141020,000000,79.4616,80.2432,79.1438,80.2126,1657300.4161647,0
+AMT.US,D,20141021,000000,80.4939,81.5242,80.1435,81.4975,1639508.9966623,0
+AMT.US,D,20141022,000000,81.5597,82.0245,80.8798,80.9321,1437377.0703421,0
+AMT.US,D,20141023,000000,81.4216,82.0542,81.1926,81.7295,1760378.7815991,0
+AMT.US,D,20141024,000000,81.61,82.069,81.308,81.9821,1691594.3449515,0
+AMT.US,D,20141027,000000,81.6416,82.069,80.9409,81.9673,1952522.6670242,0
+AMT.US,D,20141028,000000,81.164,82.2387,81.164,82.1805,1876563.0941711,0
+AMT.US,D,20141029,000000,82.1311,82.2574,80.861,81.0327,3484093.5392858,0
+AMT.US,D,20141030,000000,82.368,84.6812,81.5242,84.3121,3562824.4717663,0
+AMT.US,D,20141031,000000,84.8668,85.5605,83.0568,83.117,4640283.4966842,0
+AMT.US,D,20141103,000000,81.6959,82.8101,81.6959,82.5713,3224503.7788466,0
+AMT.US,D,20141104,000000,82.6571,82.9394,81.6032,82.5891,3689395.0498527,0
+AMT.US,D,20141105,000000,82.9127,83.2532,82.2387,83.2443,2372937.415863,0
+AMT.US,D,20141106,000000,85.5753,86.4853,83.9539,84.8668,4944351.8058794,0
+AMT.US,D,20141107,000000,85.0947,85.3612,84.1503,84.7987,2950167.5479654,0
+AMT.US,D,20141110,000000,84.2332,84.8075,84.0644,84.6526,2352882.2971256,0
+AMT.US,D,20141111,000000,85.0503,85.0503,84.1681,84.8233,1724934.7638993,0
+AMT.US,D,20141112,000000,84.7888,85.0779,84.3201,85.0286,2068095.9631959,0
+AMT.US,D,20141113,000000,84.9517,85.6394,84.9517,85.2062,1610691.9230077,0
+AMT.US,D,20141114,000000,85.0869,85.302,84.6526,84.851,1455015.4824208,0
+AMT.US,D,20141117,000000,84.7355,85.3366,84.7355,84.8588,1870818.7293711,0
+AMT.US,D,20141118,000000,84.9852,85.9494,84.8322,85.8102,1893446.6020734,0
+AMT.US,D,20141119,000000,86.0353,86.0876,85.2151,85.9414,1643440.5781448,0
+AMT.US,D,20141120,000000,85.8102,86.1388,85.5072,85.8517,1649434.2133172,0
+AMT.US,D,20141121,000000,86.6659,87.0596,86.1724,87.0438,3554514.4460608,0
+AMT.US,D,20141124,000000,87.1217,87.6004,86.9392,87.3518,2400667.2248447,0
+AMT.US,D,20141125,000000,87.335,89.0374,87.2274,88.7975,3051215.27183,0
+AMT.US,D,20141126,000000,89.0541,89.6916,88.6653,89.2505,1682058.2332681,0
+AMT.US,D,20141128,000000,89.6818,90.6252,89.4035,89.5208,1082254.9463499,0
+AMT.US,D,20141201,000000,88.4482,89.5899,88.0682,88.2251,2890150.132706,0
+AMT.US,D,20141202,000000,87.0951,87.2195,85.601,86.9303,4508010.0988599,0
+AMT.US,D,20141203,000000,87.3813,87.4583,86.6747,86.6747,2122445.01072,0
+AMT.US,D,20141204,000000,86.5712,86.9303,86.3303,86.6126,1916240.655024,0
+AMT.US,D,20141205,000000,86.5079,86.8425,85.4826,85.7165,2492154.5179652,0
+AMT.US,D,20141208,000000,85.601,86.6401,85.5428,85.9059,2552349.259709,0
+AMT.US,D,20141209,000000,85.2665,85.9829,85.0208,85.9138,1958525.4218444,0
+AMT.US,D,20141210,000000,85.5428,86.1891,85.2221,85.3927,2142955.0985516,0
+AMT.US,D,20141211,000000,85.7243,85.827,85.0779,85.2062,2425973.2341084,0
+AMT.US,D,20141212,000000,85.1046,85.8201,84.3259,84.3605,1736653.511282,0
+AMT.US,D,20141215,000000,84.6704,84.8569,83.1614,83.3923,2144637.1669178,0
+AMT.US,D,20141216,000000,82.9217,83.2818,81.8607,81.9643,2778626.973438,0
+AMT.US,D,20141217,000000,82.3325,83.1614,81.7916,83.1269,2505289.8506346,0
+AMT.US,D,20141218,000000,83.7516,84.3802,83.3855,84.3605,2660578.1995443,0
+AMT.US,D,20141219,000000,85.0198,85.3108,84.1631,85.1736,3769102.7979388,0
+AMT.US,D,20141222,000000,84.9319,86.2237,84.8648,86.1576,1853857.1978157,0
+AMT.US,D,20141223,000000,86.3135,86.8346,85.9553,86.132,2422433.79748,0
+AMT.US,D,20141224,000000,86.2592,86.6816,86.0263,86.2139,891462.79538284,0
+AMT.US,D,20141226,000000,86.2139,86.4763,86.0421,86.124,1139789.7908279,0
+AMT.US,D,20141229,000000,86.124,86.6816,85.9059,86.1162,1344004.0367219,0
+AMT.US,D,20141230,000000,85.9138,86.3215,85.6394,85.8615,1734996.7752707,0
+AMT.US,D,20141231,000000,86.052,86.43,84.5056,84.5875,1598386.4782853,0
+AMT.US,D,20150102,000000,84.8569,85.4974,84.6339,85.2921,1709505.333169,0
+AMT.US,D,20150105,000000,85.302,85.302,83.8217,84.0605,2482858.5570064,0
+AMT.US,D,20150106,000000,84.1197,84.6507,83.8029,83.8385,2722203.7126935,0
+AMT.US,D,20150107,000000,84.4809,85.0118,83.9046,84.7168,2167899.3617871,0
+AMT.US,D,20150108,000000,85.2062,85.749,85.004,85.5072,2588208.7280294,0
+AMT.US,D,20150109,000000,85.6099,85.8004,84.702,85.0671,1546867.561452,0
+AMT.US,D,20150112,000000,85.2743,85.4273,84.6802,84.702,1739998.3954246,0
+AMT.US,D,20150113,000000,85.1904,85.3366,83.2275,83.7604,2419150.7242833,0
+AMT.US,D,20150114,000000,83.3312,83.8118,83.0154,83.2275,2764197.6640796,0
+AMT.US,D,20150115,000000,83.5562,84.1779,82.3236,82.3897,3576385.3879983,0
+AMT.US,D,20150116,000000,82.5545,83.4772,82.0404,83.3687,2845558.0950001,0
+AMT.US,D,20150120,000000,83.8651,83.8651,82.2723,83.118,2350433.1650526,0
+AMT.US,D,20150121,000000,82.8456,83.5295,82.6197,82.7933,2229317.1496261,0
+AMT.US,D,20150122,000000,83.2365,84.6605,83.0056,84.5717,4892955.4976438,0
+AMT.US,D,20150123,000000,84.8392,85.8783,84.5786,85.2309,3026412.869782,0
+AMT.US,D,20150126,000000,85.7638,87.183,85.0859,87.0863,3563528.711233,0
+AMT.US,D,20150127,000000,86.2869,86.736,85.6296,85.9059,2359865.920728,0
+AMT.US,D,20150128,000000,86.1724,86.8425,84.5638,84.6151,2435248.9291833,0
+AMT.US,D,20150129,000000,84.4907,84.7967,83.5562,84.2204,2287805.503943,0
+AMT.US,D,20150130,000000,83.5631,84.2125,82.8871,82.966,2326321.8296466,0
+AMT.US,D,20150202,000000,82.966,83.9114,81.8686,83.7319,2241636.7804674,0
+AMT.US,D,20150203,000000,83.642,84.8569,83.5395,84.7967,1950696.7108821,0
+AMT.US,D,20150204,000000,84.6151,84.9941,83.572,83.7319,1983303.5048317,0
+AMT.US,D,20150205,000000,84.1118,85.8004,84.0081,85.2221,2221826.8789255,0
+AMT.US,D,20150206,000000,84.6062,84.6704,81.5449,81.922,6291886.1595819,0
+AMT.US,D,20150209,000000,81.8509,83.5473,81.7995,82.7509,3285387.5606439,0
+AMT.US,D,20150210,000000,83.1546,83.3923,81.4087,82.4697,3465471.2185423,0
+AMT.US,D,20150211,000000,82.6562,82.744,81.0979,82.1193,2857463.288515,0
+AMT.US,D,20150212,000000,82.3897,82.7933,81.922,82.1272,2455327.3536871,0
+AMT.US,D,20150213,000000,82.1104,82.8624,81.7255,82.4963,2043740.4238885,0
+AMT.US,D,20150217,000000,82.5466,83.2217,82.219,82.3394,3565679.9348121,0
+AMT.US,D,20150218,000000,82.2545,82.7677,81.7077,82.3236,2839607.018184,0
+AMT.US,D,20150219,000000,82.3157,82.3157,81.4571,81.5183,2023606.2682039,0
+AMT.US,D,20150220,000000,81.5538,82.666,81.5005,82.6039,3551307.3699288,0
+AMT.US,D,20150223,000000,82.6039,83.4694,82.3897,83.2888,3063557.1951436,0
+AMT.US,D,20150224,000000,81.6515,82.7094,80.483,80.9962,7925613.2995589,0
+AMT.US,D,20150225,000000,80.7712,84.5875,80.7613,83.7319,7053200.4350705,0
+AMT.US,D,20150226,000000,83.4871,86.2592,83.3687,84.6151,21882956.566805,0
+AMT.US,D,20150227,000000,85.0582,85.3188,84.4651,84.8392,4850244.1339667,0
+AMT.US,D,20150302,000000,84.5559,85.4826,84.5144,85.0582,3401711.7078151,0
+AMT.US,D,20150303,000000,84.8736,85.1204,83.9904,84.102,3642902.0722341,0
+AMT.US,D,20150304,000000,84.3802,84.6605,83.5966,84.3447,3626190.8243453,0
+AMT.US,D,20150305,000000,84.2204,85.2062,84.1779,84.923,2515934.5061689,0
+AMT.US,D,20150306,000000,84.0181,84.0181,82.3236,82.6759,4439635.0330676,0
+AMT.US,D,20150309,000000,83.0056,83.3923,82.4697,82.6463,2765075.1768537,0
+AMT.US,D,20150310,000000,82.1015,82.3482,80.8798,80.9261,3087483.0977115,0
+AMT.US,D,20150311,000000,80.8798,81.3565,80.6459,80.9764,2508571.9105371,0
+AMT.US,D,20150312,000000,81.7255,82.3986,81.2922,82.3828,2608134.1451095,0
+AMT.US,D,20150313,000000,82.3394,82.3986,80.3468,80.6459,2934161.5528373,0
+AMT.US,D,20150316,000000,81.0663,81.2922,80.4751,80.9577,3367238.4259556,0
+AMT.US,D,20150317,000000,80.8254,81.1946,80.3133,80.5432,3230280.5690609,0
+AMT.US,D,20150318,000000,80.5264,82.1341,79.7646,81.7324,4083217.9190923,0
+AMT.US,D,20150319,000000,81.7255,81.8252,80.9261,80.9419,3222917.973429,0
+AMT.US,D,20150320,000000,81.0436,83.6657,80.7712,83.5966,4184768.2368783,0
+AMT.US,D,20150323,000000,83.6242,84.1296,83.3056,83.5562,2206613.279859,0
+AMT.US,D,20150324,000000,83.6657,83.8729,83.1368,83.1446,2654873.3532179,0
+AMT.US,D,20150325,000000,83.118,83.3312,81.6989,81.6989,2135331.073017,0
+AMT.US,D,20150326,000000,80.9666,82.0591,80.9577,81.464,1723871.8182871,0
+AMT.US,D,20150327,000000,81.9791,82.4697,81.7916,82.1864,2781200.7406971,0
+AMT.US,D,20150330,000000,82.6384,82.7855,81.914,82.2901,2997150.9599751,0
+AMT.US,D,20150331,000000,81.9969,82.6828,80.5669,80.5669,5066317.9751367,0
+AMT.US,D,20150401,000000,82.1104,83.2137,81.8163,82.5466,3960169.5516331,0
+AMT.US,D,20150402,000000,82.6285,83.2532,82.4963,82.817,1784288.4714599,0
+AMT.US,D,20150406,000000,82.744,84.0003,82.5782,83.8957,3043661.163595,0
+AMT.US,D,20150407,000000,83.8957,84.4078,82.8871,82.895,2732742.9856314,0
+AMT.US,D,20150408,000000,83.0825,83.8601,82.6916,82.966,1563980.0738428,0
+AMT.US,D,20150409,000000,82.7509,83.0351,81.8371,81.9416,2021035.5408273,0
+AMT.US,D,20150410,000000,82.1242,82.4677,81.6555,81.7117,1709070.6299587,0
+AMT.US,D,20150413,000000,82.0177,82.3305,81.459,81.459,1914546.4271274,0
+AMT.US,D,20150414,000000,81.4748,81.7719,80.6992,81.2232,2760761.5834592,0
+AMT.US,D,20150415,000000,82.512,82.9976,81.7285,81.7946,2797262.4670059,0
+AMT.US,D,20150416,000000,81.2794,83.3164,81.1768,83.1624,3228228.6483129,0
+AMT.US,D,20150417,000000,82.7174,82.9838,81.9268,82.594,2700258.8002797,0
+AMT.US,D,20150420,000000,82.6275,82.9394,82.0897,82.372,2586047.3715082,0
+AMT.US,D,20150421,000000,82.372,82.6818,81.5035,81.6308,2501842.6237781,0
+AMT.US,D,20150422,000000,81.6308,82.5456,81.5301,82.4401,2137908.893453,0
+AMT.US,D,20150423,000000,82.3305,82.8871,81.8824,82.5456,1553974.8069464,0
+AMT.US,D,20150424,000000,82.4489,82.8871,81.8913,81.9268,2572175.3739579,0
+AMT.US,D,20150427,000000,82.2328,82.5368,81.6643,81.8114,2194134.561829,0
+AMT.US,D,20150428,000000,81.6012,82.3206,81.5381,82.3049,1922691.2858789,0
+AMT.US,D,20150429,000000,81.763,82.1834,80.3626,80.3716,3645141.4524085,0
+AMT.US,D,20150430,000000,82.8358,83.2227,80.8709,81.2479,4854022.7080254,0
+AMT.US,D,20150501,000000,81.3485,81.5213,80.0261,80.3439,3618846.468009,0
+AMT.US,D,20150504,000000,80.3163,81.4364,80.1732,81.3387,2885606.5215289,0
+AMT.US,D,20150505,000000,81.3485,81.6308,79.8119,79.9304,3598487.3610126,0
+AMT.US,D,20150506,000000,79.9847,80.7307,79.278,79.8119,3811989.4615119,0
+AMT.US,D,20150507,000000,79.8603,80.8166,79.6304,80.4732,2226542.7501161,0
+AMT.US,D,20150508,000000,81.4364,81.7946,80.862,81.609,2391817.1133324,0
+AMT.US,D,20150511,000000,81.1314,81.5213,80.041,80.491,2756457.1097124,0
+AMT.US,D,20150512,000000,79.888,80.6726,79.1557,80.4445,2525750.2870505,0
+AMT.US,D,20150513,000000,80.715,81.1048,79.5089,79.879,3670673.426278,0
+AMT.US,D,20150514,000000,80.2393,81.5213,80.0656,81.4837,2346556.3014568,0
+AMT.US,D,20150515,000000,81.239,82.1242,80.8709,82.0897,2984777.6245415,0
+AMT.US,D,20150518,000000,81.7285,82.2871,81.4936,81.8213,1824385.5361102,0
+AMT.US,D,20150519,000000,81.5736,82.3137,81.3861,82.0364,1974288.2263654,0
+AMT.US,D,20150520,000000,81.9358,81.9358,80.8955,81.0673,2757853.4291152,0
+AMT.US,D,20150521,000000,80.9123,81.1955,80.4545,80.708,2702006.7327687,0
+AMT.US,D,20150522,000000,80.5827,81.5301,80.2235,81.0929,2645809.4366301,0
+AMT.US,D,20150526,000000,80.8442,81.3861,80.4732,81.313,3106699.2088542,0
+AMT.US,D,20150527,000000,81.2716,81.9505,80.7978,81.7867,2891659.9410589,0
+AMT.US,D,20150528,000000,81.4936,81.6308,80.7978,81.3042,3261710.9284483,0
+AMT.US,D,20150529,000000,81.3949,81.3949,79.5702,79.7508,6011593.7854137,0
+AMT.US,D,20150601,000000,79.6719,81.1314,79.579,80.9864,3014475.2508529,0
+AMT.US,D,20150602,000000,80.7978,81.3584,80.3962,80.9212,2669477.9624722,0
+AMT.US,D,20150603,000000,80.6726,80.7978,79.6215,79.6561,3584292.1226137,0
+AMT.US,D,20150604,000000,79.9136,82.2426,79.7843,81.3673,4899516.5775663,0
+AMT.US,D,20150605,000000,81.016,81.0593,79.5001,79.5189,4805853.7418058,0
+AMT.US,D,20150608,000000,79.6126,80.2541,79.4586,79.7843,3416278.8251842,0
+AMT.US,D,20150609,000000,79.8119,79.9571,79.0639,79.129,2799963.9093339,0
+AMT.US,D,20150610,000000,79.2267,80.2729,79.0639,79.6719,1602974.6744071,0
+AMT.US,D,20150611,000000,79.9847,80.6538,79.6471,80.2915,2029562.4114909,0
+AMT.US,D,20150612,000000,80.034,80.4199,79.6807,80.1021,1655203.9104722,0
+AMT.US,D,20150615,000000,79.6629,80.111,79.437,79.6699,1872271.793249,0
+AMT.US,D,20150616,000000,79.6876,80.6025,79.585,80.5354,1941175.7986118,0
+AMT.US,D,20150617,000000,80.5521,81.5992,80.1988,81.2765,2718661.2361826,0
+AMT.US,D,20150618,000000,81.5015,83.1526,81.1817,83.0549,3929943.9990453,0
+AMT.US,D,20150619,000000,83.1249,83.8167,82.8752,82.8752,4182967.6130912,0
+AMT.US,D,20150622,000000,83.1249,83.4614,82.6413,82.7203,1823521.1961606,0
+AMT.US,D,20150623,000000,82.0996,83.2068,82.0275,83.116,2140109.7684478,0
+AMT.US,D,20150624,000000,83.116,83.2355,82.1074,82.1074,1959935.927366,0
+AMT.US,D,20150625,000000,82.3562,83.7358,81.7354,81.8104,1504606.1003981,0
+AMT.US,D,20150626,000000,81.909,81.9268,80.8907,81.3841,3135666.2500499,0
+AMT.US,D,20150629,000000,81.2913,81.8203,80.1988,80.2551,1816921.6110587,0
+AMT.US,D,20150630,000000,80.8748,81.0298,80.2827,80.56,2355642.5105169,0
+AMT.US,D,20150701,000000,81.0722,81.2439,80.4653,81.1817,2091137.2599304,0
+AMT.US,D,20150702,000000,81.7354,82.1252,81.2113,81.9594,2149846.512382,0
+AMT.US,D,20150706,000000,81.6071,82.1647,81.6071,82.0177,2404841.9969344,0
+AMT.US,D,20150707,000000,82.5062,82.7874,81.6071,82.5792,1854205.7710193,0
+AMT.US,D,20150708,000000,82.1923,82.5545,81.4502,81.5894,1351631.102139,0
+AMT.US,D,20150709,000000,82.3059,82.669,81.2617,81.5113,1563545.3706324,0
+AMT.US,D,20150710,000000,81.8913,82.8674,81.5361,82.3986,2284641.9994614,0
+AMT.US,D,20150713,000000,82.9167,83.3775,82.3059,82.6413,1950552.8231062,0
+AMT.US,D,20150714,000000,82.7371,83.1348,82.4074,82.4509,1701154.7756956,0
+AMT.US,D,20150715,000000,82.6768,82.971,82.2634,82.8584,1950415.0150956,0
+AMT.US,D,20150716,000000,83.3312,84.6467,83.2207,84.4749,3048465.1913807,0
+AMT.US,D,20150717,000000,84.4,84.4749,83.2808,83.721,1839731.8767163,0
+AMT.US,D,20150720,000000,83.4881,83.9006,82.9878,83.8167,2581206.8651314,0
+AMT.US,D,20150721,000000,83.6094,84.4197,83.4033,83.721,1913265.623263,0
+AMT.US,D,20150722,000000,83.5996,83.9539,83.1526,83.3687,1613921.291612,0
+AMT.US,D,20150723,000000,83.3144,84.7118,83.3144,84.6289,3674020.337009,0
+AMT.US,D,20150724,000000,84.8174,84.8944,83.4536,83.5828,2734296.3656347,0
+AMT.US,D,20150727,000000,83.5581,84.1355,83.0983,83.3144,2382149.2734035,0
+AMT.US,D,20150728,000000,83.4101,83.7644,82.8496,83.4881,2968445.3486821,0
+AMT.US,D,20150729,000000,82.6069,84.1711,80.9716,83.1782,4235697.4164893,0
+AMT.US,D,20150730,000000,82.9355,82.9355,81.8203,81.9919,2022235.281156,0
+AMT.US,D,20150731,000000,82.064,82.8308,81.909,82.1321,3139136.7826729,0
+AMT.US,D,20150803,000000,82.2535,82.4963,81.909,82.3473,2581808.7618842,0
+AMT.US,D,20150804,000000,82.1647,83.419,81.8291,83.0026,2618960.1803051,0
+AMT.US,D,20150805,000000,83.3144,83.7556,82.9878,83.4536,2186791.2187869,0
+AMT.US,D,20150806,000000,84.0762,85.1372,84.0762,84.9379,4103638.8370346,0
+AMT.US,D,20150807,000000,85.1372,86.1062,85.0346,86.052,3448439.7696873,0
+AMT.US,D,20150810,000000,86.132,86.8514,85.8112,86.7803,3154539.8677542,0
+AMT.US,D,20150811,000000,86.5079,87.3616,85.5004,87.2195,2858608.310957,0
+AMT.US,D,20150812,000000,86.6659,87.025,85.6198,86.3303,3242777.5263864,0
+AMT.US,D,20150813,000000,86.3303,87.2846,85.7253,86.5712,2497946.5075924,0
+AMT.US,D,20150814,000000,86.6313,87.4583,86.1388,87.2846,1822826.0763417,0
+AMT.US,D,20150817,000000,87.0685,87.6784,86.6126,87.6004,2159921.696578,0
+AMT.US,D,20150818,000000,87.4504,87.6784,86.6501,86.7803,2115919.3960944,0
+AMT.US,D,20150819,000000,86.5277,87.2392,86.0786,86.6994,2309423.1223314,0
+AMT.US,D,20150820,000000,86.4763,86.579,85.2487,85.3622,2541835.319126,0
+AMT.US,D,20150821,000000,85.1115,85.6198,83.4368,83.5039,3934228.2069082,0
+AMT.US,D,20150824,000000,79.2218,81.918,77.4336,79.3965,8553553.7397258,0
+AMT.US,D,20150825,000000,80.56,80.9232,77.1937,77.2954,5040244.9021662,0
+AMT.US,D,20150826,000000,78.7451,79.2396,77.548,79.0413,4821495.9643174,0
+AMT.US,D,20150827,000000,79.7833,81.6633,79.282,81.0633,3332174.3935795,0
+AMT.US,D,20150828,000000,80.9232,81.5804,80.2827,80.7021,2648137.9866937,0
+AMT.US,D,20150831,000000,80.5521,80.7732,79.5504,79.6096,2545887.4826178,0
+AMT.US,D,20150901,000000,78.0376,78.6534,77.4238,77.7454,3773729.49924,0
+AMT.US,D,20150902,000000,78.6602,78.9712,77.705,78.7303,2370912.8540583,0
+AMT.US,D,20150903,000000,78.9169,79.4458,78.4027,78.6001,2292051.2066263,0
+AMT.US,D,20150904,000000,77.6862,78.0622,76.501,76.8731,3550232.2647863,0
+AMT.US,D,20150908,000000,77.9991,78.3849,77.2362,77.7642,2546468.1001924,0
+AMT.US,D,20150909,000000,78.6602,78.8941,76.4418,76.5967,2374615.4310524,0
+AMT.US,D,20150910,000000,76.4842,76.794,75.9483,76.2691,3625394.3751068,0
+AMT.US,D,20150911,000000,76.2928,77.104,76.0697,77.0783,2408896.1870145,0
+AMT.US,D,20150914,000000,77.104,77.2362,76.4418,76.7102,1947542.3260484,0
+AMT.US,D,20150915,000000,76.8908,77.555,76.4586,77.3319,2358867.8259443,0
+AMT.US,D,20150916,000000,77.0714,78.4195,77.0714,78.2359,2071103.4203711,0
+AMT.US,D,20150917,000000,78.2813,80.3271,77.9615,79.0333,2827798.0876179,0
+AMT.US,D,20150918,000000,77.8589,78.9267,77.8589,78.1421,3411500.1297534,0
+AMT.US,D,20150921,000000,78.6307,78.7935,78.152,78.455,1567467.8324671,0
+AMT.US,D,20150922,000000,77.8816,78.0376,76.9352,77.2905,1693621.9466386,0
+AMT.US,D,20150923,000000,77.1178,77.4198,76.5711,76.9954,1410790.2572141,0
+AMT.US,D,20150924,000000,76.6234,76.796,75.8358,76.4063,2305950.5631199,0
+AMT.US,D,20150925,000000,76.7902,77.777,76.5809,77.108,2123481.610683,0
+AMT.US,D,20150928,000000,76.8326,76.9708,75.6069,75.6947,2510367.4678533,0
+AMT.US,D,20150929,000000,75.8171,76.1644,75.3651,75.521,2322452.0591101,0
+AMT.US,D,20150930,000000,76.347,76.4151,75.5842,76.3658,2574882.896051,0
+AMT.US,D,20151001,000000,76.3382,77.2412,75.9197,76.7111,1963568.5870605,0
+AMT.US,D,20151002,000000,75.8763,77.9438,75.7114,77.8905,2850243.5673648,0
+AMT.US,D,20151005,000000,78.229,81.2518,78.229,81.1176,3505161.9522197,0
+AMT.US,D,20151006,000000,81.0693,81.3268,80.5294,81.0455,3219725.0834158,0
+AMT.US,D,20151007,000000,81.3733,81.7956,80.9597,81.7956,2883609.3186676,0
+AMT.US,D,20151008,000000,81.4729,83.1151,81.4571,82.9522,2613713.3429556,0
+AMT.US,D,20151009,000000,82.7519,83.0549,82.3107,82.4025,2515778.4588627,0
+AMT.US,D,20151012,000000,82.369,82.6374,82.066,82.2831,1333612.7047367,0
+AMT.US,D,20151013,000000,81.7206,82.2288,81.1432,81.3268,2007347.9628207,0
+AMT.US,D,20151014,000000,81.5015,81.5804,80.4603,80.7693,2263116.5908449,0
+AMT.US,D,20151015,000000,81.161,82.1963,81.086,82.1519,1858954.0676242,0
+AMT.US,D,20151016,000000,82.5673,83.5513,82.369,83.4368,2692628.6949799,0
+AMT.US,D,20151019,000000,83.046,84.0191,83.046,84.0101,2508208.1379205,0
+AMT.US,D,20151020,000000,83.9825,84.3141,83.4546,84.1148,2083981.3763145,0
+AMT.US,D,20151021,000000,84.1907,84.3407,83.2532,83.3785,1717700.8566304,0
+AMT.US,D,20151022,000000,83.6016,86.4853,83.6016,86.3353,2783300.2862722,0
+AMT.US,D,20151023,000000,86.43,86.7428,85.5122,86.0757,1781070.2490919,0
+AMT.US,D,20151026,000000,86.0757,86.5079,85.6424,86.3886,1203970.8319407,0
+AMT.US,D,20151027,000000,86.0491,86.2948,85.5389,86.1635,1276323.0774543,0
+AMT.US,D,20151028,000000,86.4122,87.6093,86.1635,87.5461,3367081.3653551,0
+AMT.US,D,20151029,000000,86.6747,88.6653,85.5872,88.4995,3152214.3575732,0
+AMT.US,D,20151030,000000,88.6406,89.064,88.0317,88.7354,3875975.9501391,0
+AMT.US,D,20151102,000000,89.2337,90.3677,88.7788,90.3212,3177218.4051663,0
+AMT.US,D,20151103,000000,90.188,90.266,89.4389,89.6452,2378636.1824241,0
+AMT.US,D,20151104,000000,89.6541,90.1041,88.4827,88.7354,1995523.8328417,0
+AMT.US,D,20151105,000000,88.2972,88.4995,85.9691,87.5461,3614446.7446076,0
+AMT.US,D,20151106,000000,87.0172,87.0172,84.1819,85.0849,3588523.6391783,0
+AMT.US,D,20151109,000000,84.9102,85.0098,83.6638,84.2904,2118872.1353831,0
+AMT.US,D,20151110,000000,84.3043,84.7365,84.0724,84.3043,2020367.7799517,0
+AMT.US,D,20151111,000000,84.5559,85.0493,84.096,84.7286,1280587.0194332,0
+AMT.US,D,20151112,000000,84.4641,85.2951,84.1483,84.4977,1938912.0993768,0
+AMT.US,D,20151113,000000,84.7108,85.1303,83.498,83.6559,1870706.2537153,0
+AMT.US,D,20151116,000000,83.7299,85.1037,83.3242,85.1037,1539813.0072559,0
+AMT.US,D,20151117,000000,85.2585,85.904,84.8263,85.3642,1590966.1248843,0
+AMT.US,D,20151118,000000,85.5951,86.6401,85.3394,86.4991,1921743.8558052,0
+AMT.US,D,20151119,000000,86.6816,87.025,86.123,86.4763,1771853.3250804,0
+AMT.US,D,20151120,000000,86.9737,87.5461,86.3886,87.2195,1528408.3810741,0
+AMT.US,D,20151123,000000,87.2195,87.3715,86.3195,86.7428,1149132.3633197,0
+AMT.US,D,20151124,000000,86.1695,86.3195,85.3394,86.1547,1540160.5671653,0
+AMT.US,D,20151125,000000,86.0589,86.4487,85.8408,86.0056,1112839.2050832,0
+AMT.US,D,20151127,000000,86.0056,86.8346,86.0056,86.5178,561085.31566945,0
+AMT.US,D,20151130,000000,86.7527,86.9836,86.129,86.2572,2068525.5999352,0
+AMT.US,D,20151201,000000,86.3629,87.8294,86.3629,87.8116,2297455.1045764,0
+AMT.US,D,20151202,000000,87.6271,87.8728,86.1359,86.3283,1900862.9022978,0
+AMT.US,D,20151203,000000,86.3037,86.5178,84.5727,84.9655,2845336.1835711,0
+AMT.US,D,20151204,000000,85.1204,85.9386,84.3407,84.6724,3895795.9846228,0
+AMT.US,D,20151207,000000,84.245,85.0424,84.2352,84.7917,2863719.3668842,0
+AMT.US,D,20151208,000000,84.4897,84.7198,83.5661,84.0882,3058869.6961905,0
+AMT.US,D,20151209,000000,83.5759,84.5727,82.3344,82.9245,2947942.3539099,0
+AMT.US,D,20151210,000000,82.9245,83.3598,82.4292,82.518,2007693.4961418,0
+AMT.US,D,20151211,000000,81.6209,82.1104,80.9341,81.309,3465129.738398,0
+AMT.US,D,20151214,000000,81.4739,82.3749,81.0436,82.0542,2541613.407697,0
+AMT.US,D,20151215,000000,82.7765,83.8927,82.6986,83.422,2033865.8719435,0
+AMT.US,D,20151216,000000,83.7704,85.3079,83.4476,85.0691,2168419.18171,0
+AMT.US,D,20151217,000000,85.3602,85.3997,83.8345,83.8433,2035470.9299508,0
+AMT.US,D,20151218,000000,83.422,83.6746,82.5328,82.5426,3734445.0965354,0
+AMT.US,D,20151221,000000,83.2542,83.5365,82.7074,83.3805,1480069.1814295,0
+AMT.US,D,20151222,000000,83.8927,84.6359,83.641,84.1296,2011972.6375336,0
+AMT.US,D,20151223,000000,84.3565,85.977,84.3565,85.9434,2114092.4266581,0
+AMT.US,D,20151224,000000,86.0579,86.122,85.4372,85.6296,766037.23973857,0
+AMT.US,D,20151228,000000,85.2803,85.9582,85.0691,85.83,1178496.6158404,0
+AMT.US,D,20151229,000000,86.3353,86.8938,86.3115,86.7379,1373991.4651735,0
+AMT.US,D,20151230,000000,86.6678,86.8425,85.525,85.5931,1191456.6486138,0
+AMT.US,D,20151231,000000,85.4756,85.4984,84.5292,84.5894,1745849.1561153,0
+AMT.US,D,20160104,000000,84.0161,84.4444,82.969,84.3724,3231822.8028279,0
+AMT.US,D,20160105,000000,84.5806,86.1625,84.4631,86.0382,2886295.5615825,0
+AMT.US,D,20160106,000000,85.5665,86.0678,85.0879,85.7352,2443981.4985688,0
+AMT.US,D,20160107,000000,84.546,84.9221,83.2137,83.5956,3671606.6702329,0
+AMT.US,D,20160108,000000,83.7536,84.1888,81.9318,82.217,2246245.242473,0
+AMT.US,D,20160111,000000,82.6542,82.8891,81.8785,82.4351,1771140.9792602,0
+AMT.US,D,20160112,000000,82.9868,83.046,81.8242,82.4351,2131589.9908435,0
+AMT.US,D,20160113,000000,82.7588,82.9522,80.3606,80.4031,2280108.5212263,0
+AMT.US,D,20160114,000000,80.9193,81.1887,80.0123,80.4554,2893299.4510688,0
+AMT.US,D,20160115,000000,78.9722,79.9491,76.651,77.1227,6173099.7075132,0
+AMT.US,D,20160119,000000,78.3168,81.609,78.1806,79.3215,4681239.834813,0
+AMT.US,D,20160120,000000,78.5369,78.684,75.219,77.6537,4920194.8722345,0
+AMT.US,D,20160121,000000,77.5422,79.5406,76.9668,78.5458,3432180.4510101,0
+AMT.US,D,20160122,000000,79.3215,81.6574,78.8172,81.3633,3734360.9931171,0
+AMT.US,D,20160125,000000,81.3909,81.4828,79.3383,79.5031,3318256.7977905,0
+AMT.US,D,20160126,000000,80.2709,81.7482,80.187,80.6844,3203367.4752015,0
+AMT.US,D,20160127,000000,80.3242,81.5371,79.7666,80.7179,2319874.2386743,0
+AMT.US,D,20160128,000000,80.8226,81.5371,80.5679,80.7179,2235237.8276163,0
+AMT.US,D,20160129,000000,81.7038,82.4529,81.0347,82.3157,3145370.5685699,0
+AMT.US,D,20160201,000000,81.6663,81.9318,80.9962,81.2351,3005609.9399276,0
+AMT.US,D,20160202,000000,80.6932,81.0061,79.5307,79.7044,2187168.164228,0
+AMT.US,D,20160203,000000,80.0606,80.0606,77.1326,78.9534,4940762.7178353,0
+AMT.US,D,20160204,000000,78.8074,80.1337,78.5369,79.4794,2733860.6491302,0
+AMT.US,D,20160205,000000,79.137,79.3551,77.2708,77.5165,2344569.2315374,0
+AMT.US,D,20160208,000000,77.1405,77.1829,73.7723,74.5233,3467346.8261,0
+AMT.US,D,20160209,000000,73.7811,74.9427,73.2127,74.6624,3023444.9310804,0
+AMT.US,D,20160210,000000,74.9052,76.0234,74.4798,74.8983,1828619.0792632,0
+AMT.US,D,20160211,000000,73.8591,73.8591,72.4844,72.9985,3313376.77294,0
+AMT.US,D,20160212,000000,74.243,74.8785,73.0736,74.7502,2507659.9457602,0
+AMT.US,D,20160216,000000,75.9888,76.3105,75.0197,75.4292,2154947.4353673,0
+AMT.US,D,20160217,000000,75.8476,76.2039,75.1341,75.2023,2855842.0178005,0
+AMT.US,D,20160218,000000,75.1154,76.7922,74.845,76.347,3058377.235211,0
+AMT.US,D,20160219,000000,76.2681,76.7121,75.4835,76.1901,3151040.9628936,0
+AMT.US,D,20160222,000000,76.799,78.3702,76.799,77.8648,3018416.9652773,0
+AMT.US,D,20160223,000000,77.5422,77.9695,76.4151,76.799,2255090.2875144,0
+AMT.US,D,20160224,000000,76.4063,78.0296,75.9177,77.6813,4327569.7614044,0
+AMT.US,D,20160225,000000,77.8896,78.6504,77.6191,78.0198,5251218.8336452,0
+AMT.US,D,20160226,000000,77.4799,80.0972,76.1586,78.5369,5421440.0991289,0
+AMT.US,D,20160229,000000,78.6662,81.3633,78.5369,80.4455,4444145.2055363,0
+AMT.US,D,20160301,000000,80.9261,82.7074,79.9669,82.6265,3714053.5641248,0
+AMT.US,D,20160302,000000,82.3571,82.6265,81.7897,82.5574,1875706.8605751,0
+AMT.US,D,20160303,000000,82.7164,83.1703,82.1311,83.1526,2154372.8975578,0
+AMT.US,D,20160304,000000,82.9946,84.0526,82.9788,83.7091,2274499.9378486,0
+AMT.US,D,20160307,000000,83.2907,83.9362,83.0717,83.4141,2278334.2430882,0
+AMT.US,D,20160308,000000,82.9068,83.3805,82.3354,82.5426,1970652.5267883,0
+AMT.US,D,20160309,000000,82.8378,83.046,82.2446,82.5426,2146937.3447439,0
+AMT.US,D,20160310,000000,83.1604,83.5956,81.7482,82.6354,2003951.4006741,0
+AMT.US,D,20160311,000000,83.3717,85.9957,83.2542,85.9109,3072356.6419461,0
+AMT.US,D,20160314,000000,85.2359,85.7747,84.3625,85.5605,2322213.9349739,0
+AMT.US,D,20160315,000000,84.697,86.0579,84.6526,85.8655,2434481.8654765,0
+AMT.US,D,20160316,000000,85.601,87.2353,85.3246,87.0863,2082409.7570158,0
+AMT.US,D,20160317,000000,87.0093,89.7893,86.7902,88.7788,4051548.4222745,0
+AMT.US,D,20160318,000000,89.1696,89.1696,87.3813,87.6971,4093444.0841235,0
+AMT.US,D,20160321,000000,87.257,87.8294,87.0438,87.5461,1969119.412669,0
+AMT.US,D,20160322,000000,87.3182,87.5737,86.7783,87.1928,1645544.1768968,0
+AMT.US,D,20160323,000000,87.2471,88.0958,86.875,86.885,1540239.6041126,0
+AMT.US,D,20160324,000000,86.73,87.7958,86.2662,87.556,1807174.7341824,0
+AMT.US,D,20160328,000000,87.6508,88.0238,87.1544,87.4583,1234502.3993758,0
+AMT.US,D,20160329,000000,87.5116,89.0541,87.0724,88.9208,2090979.1860357,0
+AMT.US,D,20160330,000000,89.2959,89.7992,89.064,89.2693,1792004.7067664,0
+AMT.US,D,20160331,000000,88.9939,89.817,88.8972,89.3137,1815502.9991835,0
+AMT.US,D,20160401,000000,88.9298,91.4571,88.8883,91.1699,3561866.9087506,0
+AMT.US,D,20160404,000000,91.3486,91.5124,90.8493,91.3486,2151501.2218049,0
+AMT.US,D,20160405,000000,90.7368,91.0694,90.5087,90.7368,1903816.6548805,0
+AMT.US,D,20160406,000000,90.7368,92.3394,90.5187,92.2219,2670897.5876415,0
+AMT.US,D,20160407,000000,91.8262,92.0907,91.1038,91.6239,2444776.9345131,0
+AMT.US,D,20160408,000000,92.0739,92.9868,91.9052,92.7007,1574243.7307592,0
+AMT.US,D,20160411,000000,93.1536,93.4161,92.6631,92.9316,1623568.865657,0
+AMT.US,D,20160412,000000,92.8467,93.3786,92.2852,93.0806,1705889.8994758,0
+AMT.US,D,20160413,000000,93.5908,93.6007,92.7736,93.1358,2581861.4531824,0
+AMT.US,D,20160414,000000,93.0608,93.2374,92.1262,92.2319,1856823.1099289,0
+AMT.US,D,20160415,000000,92.3029,92.9216,91.9526,92.7578,1511356.6663353,0
+AMT.US,D,20160418,000000,92.2506,92.7381,92.0661,92.5417,2316972.1640954,0
+AMT.US,D,20160419,000000,92.0739,92.5417,91.1325,92.5052,2774991.2738609,0
+AMT.US,D,20160420,000000,92.5141,92.8378,91.7523,91.9052,1947177.5401376,0
+AMT.US,D,20160421,000000,91.6319,91.6319,89.7725,89.9344,2785391.7254938,0
+AMT.US,D,20160422,000000,90.2848,92.1756,90.188,91.3486,1950205.2631969,0
+AMT.US,D,20160425,000000,91.2588,91.6772,90.5749,91.3437,1479026.5017013,0
+AMT.US,D,20160426,000000,91.5884,92.0986,91.5223,91.8608,1434625.9765986,0
+AMT.US,D,20160427,000000,91.6604,92.3029,91.0131,91.6239,1840207.1116945,0
+AMT.US,D,20160428,000000,91.0229,92.3562,90.7644,91.2953,2739871.5103039,0
+AMT.US,D,20160429,000000,91.1325,92.2763,89.6916,91.9526,3054919.8754125,0
+AMT.US,D,20160502,000000,92.0661,92.748,91.6319,92.5141,2394689.8023795,0
+AMT.US,D,20160503,000000,91.5608,92.0562,90.4258,91.3239,2254595.7999466,0
+AMT.US,D,20160504,000000,90.8778,92.7193,90.5285,92.5141,2198353.9188633,0
+AMT.US,D,20160505,000000,92.6078,93.5829,92.6078,93.2108,2450371.331772,0
+AMT.US,D,20160506,000000,92.9779,93.5474,92.2684,93.4526,1498504.0427467,0
+AMT.US,D,20160509,000000,93.501,93.9589,93.1358,93.5178,1333898.4537001,0
+AMT.US,D,20160510,000000,93.6954,94.029,93.4358,93.9776,1318704.1072234,0
+AMT.US,D,20160511,000000,93.7517,93.9293,92.6917,92.7193,1169905.9076424,0
+AMT.US,D,20160512,000000,93.1635,93.6303,92.5891,93.4457,1351710.1390864,0
+AMT.US,D,20160513,000000,93.2374,93.4723,92.3859,92.6917,1451029.1830517,0
+AMT.US,D,20160516,000000,92.7283,93.5829,92.6917,93.3688,1846915.1192754,0
+AMT.US,D,20160517,000000,93.5178,93.5178,91.9052,92.3759,1384274.3746797,0
+AMT.US,D,20160518,000000,92.2131,92.451,90.6647,91.6772,1928691.0008166,0
+AMT.US,D,20160519,000000,90.7456,91.2588,90.3913,90.9865,1307849.6997903,0
+AMT.US,D,20160520,000000,91.4285,91.5697,90.869,91.1877,1862370.8956548,0
+AMT.US,D,20160523,000000,91.4285,91.5795,90.869,91.3239,1219431.6747912,0
+AMT.US,D,20160524,000000,91.5884,92.3661,91.3584,92.3206,2455555.3448814,0
+AMT.US,D,20160525,000000,92.9216,93.3599,92.5239,93.0806,1496130.9077385,0
+AMT.US,D,20160526,000000,92.9503,93.1447,91.9822,92.3206,1761739.635705,0
+AMT.US,D,20160527,000000,92.451,93.426,92.3759,92.9779,1294194.5471982,0
+AMT.US,D,20160531,000000,92.8842,93.201,92.2763,92.7578,2470425.4372152,0
+AMT.US,D,20160601,000000,92.4687,92.8082,91.9526,92.4776,1292964.4080436,0
+AMT.US,D,20160602,000000,92.3661,93.4526,92.002,93.4457,1526761.7780049,0
+AMT.US,D,20160603,000000,93.7803,94.0763,93.3046,93.7881,1635836.8184942,0
+AMT.US,D,20160606,000000,93.9115,94.3921,93.5375,93.9865,1328148.0091349,0
+AMT.US,D,20160607,000000,94.0576,94.9221,93.7615,94.5549,1482391.6517279,0
+AMT.US,D,20160608,000000,94.5263,94.9606,94.019,94.324,1397993.3648063,0
+AMT.US,D,20160609,000000,94.1691,95.6593,93.9026,95.6307,2292050.1933322,0
+AMT.US,D,20160610,000000,95.0741,95.907,94.6971,95.381,2338882.6245066,0
+AMT.US,D,20160613,000000,95.3623,96.2721,95.1875,95.5073,2834774.6181608,0
+AMT.US,D,20160614,000000,95.1609,95.4392,93.9944,94.3586,1755270.7655544,0
+AMT.US,D,20160615,000000,94.4888,94.9408,94.1602,94.479,1523677.3104706,0
+AMT.US,D,20160616,000000,94.2747,94.932,93.9678,94.8737,1655534.2443802,0
+AMT.US,D,20160617,000000,94.7878,94.8935,93.8365,94.2372,2573111.6577955,0
+AMT.US,D,20160620,000000,95.0169,95.6495,94.5727,94.63,2641539.414886,0
+AMT.US,D,20160621,000000,95.083,96.7331,94.8264,96.4231,2350774.6451969,0
+AMT.US,D,20160622,000000,96.3738,96.7478,95.7274,96.3837,1415602.3913532,0
+AMT.US,D,20160623,000000,96.9136,98.2242,96.5002,98.2242,2085089.9201656,0
+AMT.US,D,20160624,000000,95.3257,97.1663,94.8639,95.3998,3819919.5018938,0
+AMT.US,D,20160627,000000,94.8264,95.9731,93.9678,95.9543,3056376.992467,0
+AMT.US,D,20160628,000000,96.7478,97.6685,96.2139,97.6291,2049075.4178331,0
+AMT.US,D,20160629,000000,98.3821,99.6752,97.8986,99.566,2772304.0176517,0
+AMT.US,D,20160630,000000,99.7536,100.109,98.4611,100.089,3648278.6112408,0
+AMT.US,D,20160701,000000,100.415,100.898,99.9611,100.089,1760585.4936152,0
+AMT.US,D,20160705,000000,100.099,100.642,99.981,100.307,2635743.3720819,0
+AMT.US,D,20160706,000000,99.9909,100.031,98.3524,99.0334,2735752.4693951,0
+AMT.US,D,20160707,000000,99.0828,99.9909,98.4018,98.8558,2263056.8064874,0
+AMT.US,D,20160708,000000,99.7139,100.227,98.9742,100.139,2187239.0948218,0
+AMT.US,D,20160711,000000,100.139,101.145,99.3396,101.037,2353010.9854885,0
+AMT.US,D,20160712,000000,100.978,102.33,100.672,102.31,3627525.3328021,0
+AMT.US,D,20160713,000000,102.556,102.823,101.827,102.221,2490391.3860632,0
+AMT.US,D,20160714,000000,102.202,103.237,101.875,103.089,2660781.8716778,0
+AMT.US,D,20160715,000000,103.583,103.583,102.162,102.931,1943709.0341031,0
+AMT.US,D,20160718,000000,102.902,103.553,102.448,102.478,1686224.8990042,0
+AMT.US,D,20160719,000000,102.478,103.435,102.34,103.425,1575968.3574816,0
+AMT.US,D,20160720,000000,103.415,103.81,103.179,103.721,1846942.4782187,0
+AMT.US,D,20160721,000000,103.672,103.888,103.079,103.593,1496119.7615023,0
+AMT.US,D,20160722,000000,103.672,104.205,103.385,103.81,1715109.8633699,0
+AMT.US,D,20160725,000000,103.87,104.056,102.378,102.981,1665145.3398341,0
+AMT.US,D,20160726,000000,103.05,103.297,102.636,103.079,1783660.2290582,0
+AMT.US,D,20160727,000000,103.089,103.741,102.388,103.632,2226327.9317464,0
+AMT.US,D,20160728,000000,103.385,103.87,102.073,102.774,2469562.1105598,0
+AMT.US,D,20160729,000000,102.458,102.596,101.807,101.994,2606688.1742911,0
+AMT.US,D,20160801,000000,102.093,103.139,102.053,103.129,2128501.4701325,0
+AMT.US,D,20160802,000000,102.616,102.981,102.132,102.863,2312113.4184231,0
+AMT.US,D,20160803,000000,102.882,103.307,101.579,101.955,2283175.7627591,0
+AMT.US,D,20160804,000000,102.202,103.089,101.935,102.576,2013095.3675034,0
+AMT.US,D,20160805,000000,102.705,103.327,102.25,102.714,2039585.9176828,0
+AMT.US,D,20160808,000000,102.675,102.912,101.817,101.955,1754647.5896236,0
+AMT.US,D,20160809,000000,102.004,102.34,101.737,102.132,1489355.0094464,0
+AMT.US,D,20160810,000000,102.508,102.508,102.063,102.438,1125315.8965249,0
+AMT.US,D,20160811,000000,102.418,102.793,101.846,102.112,1215307.5674113,0
+AMT.US,D,20160812,000000,102.132,103.05,101.915,102.646,1026168.0992787,0
+AMT.US,D,20160815,000000,102.754,103.189,101.984,102.014,998078.57085725,0
+AMT.US,D,20160816,000000,101.511,101.787,100.346,100.553,2053146.8339147,0
+AMT.US,D,20160817,000000,100.82,101.037,99.6057,100.948,1643618.9179234,0
+AMT.US,D,20160818,000000,100.908,101.264,100.227,100.76,1246195.8144036,0
+AMT.US,D,20160819,000000,100.612,100.958,99.7834,100.089,3514513.6443593,0
+AMT.US,D,20160822,000000,100.119,101.224,99.6355,100.998,1619766.9858317,0
+AMT.US,D,20160823,000000,101.521,102.537,101.343,101.531,2184396.8046005,0
+AMT.US,D,20160824,000000,101.541,101.747,100.76,100.958,1544460.9877353,0
+AMT.US,D,20160825,000000,100.988,101.353,100.534,100.662,1369617.0741272,0
+AMT.US,D,20160826,000000,100.84,101.323,98.9347,99.7636,1890425.9720736,0
+AMT.US,D,20160829,000000,100.217,100.612,100.079,100.317,1395341.573894,0
+AMT.US,D,20160830,000000,100.375,100.455,99.2801,99.7536,1655742.9829847,0
+AMT.US,D,20160831,000000,99.6851,100.336,99.3396,99.8916,2829482.1825725,0
+AMT.US,D,20160901,000000,100.179,100.326,99.4379,100.297,1313882.8534364,0
+AMT.US,D,20160902,000000,100.74,101.787,100.652,101.412,1983044.1015174,0
+AMT.US,D,20160906,000000,101.846,103.366,101.521,103.227,2709058.2470822,0
+AMT.US,D,20160907,000000,102.951,103.227,102.527,102.941,1606894.0963592,0
+AMT.US,D,20160908,000000,102.488,102.892,102.428,102.448,4050123.7306342,0
+AMT.US,D,20160909,000000,101.599,101.915,97.0883,97.0883,3360174.7521117,0
+AMT.US,D,20160912,000000,96.433,98.5302,96.06,98.0357,2978489.1207579,0
+AMT.US,D,20160913,000000,97.7021,97.7604,95.083,95.2576,2768001.5704932,0
+AMT.US,D,20160914,000000,95.6307,96.4133,94.9408,95.4975,2173619.4075265,0
+AMT.US,D,20160915,000000,95.6208,96.3738,95.1787,96.1281,1770698.1696963,0
+AMT.US,D,20160916,000000,95.5724,95.6889,94.7642,95.1698,3174457.1784808,0
+AMT.US,D,20160919,000000,95.6988,96.3738,95.458,96.2238,1713482.5128904,0
+AMT.US,D,20160920,000000,97.0014,97.1761,95.7086,95.7362,1585252.1589101,0
+AMT.US,D,20160921,000000,95.7176,97.2383,95.1875,97.0113,1670814.7208636,0
+AMT.US,D,20160922,000000,97.9863,99.0631,97.7514,98.9249,2337294.7925007,0
+AMT.US,D,20160923,000000,98.8064,99.9115,98.2538,99.5561,2791668.069747,0
+AMT.US,D,20160926,000000,99.1222,99.6256,98.4315,99.2999,1767278.3017831,0
+AMT.US,D,20160927,000000,99.7536,99.7536,98.8854,99.1913,1620701.2430809,0
+AMT.US,D,20160928,000000,99.5273,99.8331,98.8459,99.7139,1675687.6526546,0
+AMT.US,D,20160929,000000,99.3982,100.711,98.7571,100.484,2759882.0440966,0
+AMT.US,D,20160930,000000,100.76,101.717,100.336,100.366,3136578.2148268,0
+AMT.US,D,20161003,000000,99.9611,100.277,98.9446,99.3982,2904129.5394411,0
+AMT.US,D,20161004,000000,99.3982,99.3982,97.561,97.938,2905232.0035269,0
+AMT.US,D,20161005,000000,97.9567,98.163,94.9606,95.1412,4286882.9595318,0
+AMT.US,D,20161006,000000,94.8639,96.2869,93.8938,96.0985,3283573.7640322,0
+AMT.US,D,20161007,000000,96.2524,97.0399,95.4679,96.0985,2592935.7454561,0
+AMT.US,D,20161010,000000,96.1281,97.0784,96.0985,96.8841,1390373.3924485,0
+AMT.US,D,20161011,000000,96.654,96.9334,95.8379,96.4517,1675082.7160193,0
+AMT.US,D,20161012,000000,96.3067,99.2703,96.3067,98.7669,2733351.9754436,0
+AMT.US,D,20161013,000000,98.5597,99.8331,98.1729,99.7834,2631178.4817267,0
+AMT.US,D,20161014,000000,100.031,101.461,99.7933,100.385,2546469.1134866,0
+AMT.US,D,20161017,000000,100.049,100.78,99.9413,100.375,1977214.6200049,0
+AMT.US,D,20161018,000000,101.254,101.599,100.385,101.066,1225997.8211845,0
+AMT.US,D,20161019,000000,101.313,102.112,100.888,102.112,1781195.8975723,0
+AMT.US,D,20161020,000000,101.866,102.152,100.692,101.679,1910821.557661,0
+AMT.US,D,20161021,000000,100.948,102.537,100.593,102.468,2177680.6906661,0
+AMT.US,D,20161024,000000,102.823,104.56,102.823,103.375,2258232.5128178,0
+AMT.US,D,20161025,000000,103.079,103.721,102.784,103.375,1748955.9161218,0
+AMT.US,D,20161026,000000,102.843,102.941,102.25,102.438,2777749.4606637,0
+AMT.US,D,20161027,000000,103.356,103.968,102.034,102.182,3717618.3331081,0
+AMT.US,D,20161028,000000,102.744,103.662,102.103,102.823,3140912.0741053,0
+AMT.US,D,20161031,000000,103.573,103.938,102.892,103.76,2206238.3610063,0
+AMT.US,D,20161101,000000,103.76,103.998,101.441,101.945,2898640.5247786,0
+AMT.US,D,20161102,000000,101.589,101.827,99.3883,99.971,4240551.0956905,0
+AMT.US,D,20161103,000000,100.198,100.711,99.1815,100.307,2443099.9326179,0
+AMT.US,D,20161104,000000,100.583,100.612,100.021,100.041,2814856.29414,0
+AMT.US,D,20161107,000000,101.471,102.112,101.037,101.984,1963036.6076074,0
+AMT.US,D,20161108,000000,102.28,102.843,101.994,102.646,1984537.6971631,0
+AMT.US,D,20161109,000000,100.119,101.214,96.1379,96.7034,7136084.8604627,0
+AMT.US,D,20161110,000000,96.9718,96.9718,91.3584,93.6105,9816616.8493246,0
+AMT.US,D,20161111,000000,93.4358,94.6586,92.1855,93.6105,4835758.0801334,0
+AMT.US,D,20161114,000000,93.1181,93.3599,88.9041,90.8167,8443278.9589078,0
+AMT.US,D,20161115,000000,91.2855,93.575,91.2055,91.6407,3909070.1385971,0
+AMT.US,D,20161116,000000,91.6506,93.5908,91.2499,93.3599,3328603.544831,0
+AMT.US,D,20161117,000000,93.2562,94.9023,92.7736,93.4625,3652834.3819484,0
+AMT.US,D,20161118,000000,93.6401,94.2461,92.0661,93.0421,3155767.9803203,0
+AMT.US,D,20161121,000000,94.1878,94.8165,93.6204,93.7803,3327061.3110639,0
+AMT.US,D,20161122,000000,94.1691,95.7807,93.3599,95.6109,2824448.1370042,0
+AMT.US,D,20161123,000000,94.9508,95.4096,94.4217,94.5175,2590831.1334099,0
+AMT.US,D,20161125,000000,94.5086,95.5369,94.4592,95.0069,810489.44284536,0
+AMT.US,D,20161128,000000,94.9023,95.6691,93.8178,93.9589,2808801.8613159,0
+AMT.US,D,20161129,000000,94.1504,94.9882,93.5276,93.9026,2259582.2206876,0
+AMT.US,D,20161130,000000,94.1336,94.2549,90.4732,90.5483,6623642.7326967,0
+AMT.US,D,20161201,000000,89.7538,90.2848,88.2972,89.4123,5647526.3002547,0
+AMT.US,D,20161202,000000,89.888,91.2953,89.664,90.8167,3592478.5264273,0
+AMT.US,D,20161205,000000,90.6074,90.7989,89.6285,90.341,3128808.274928,0
+AMT.US,D,20161206,000000,91.3041,91.3437,89.2426,89.2959,3481846.0527579,0
+AMT.US,D,20161207,000000,89.8781,90.6735,89.3215,90.4831,5161743.942799,0
+AMT.US,D,20161208,000000,90.4732,91.9624,90.1229,90.6548,3923854.1009242,0
+AMT.US,D,20161209,000000,90.7269,91.3141,90.6923,91.1127,3731413.3202994,0
+AMT.US,D,20161212,000000,90.9144,92.8279,90.8867,91.992,3955816.4397648,0
+AMT.US,D,20161213,000000,92.6917,94.402,92.4963,93.9776,3456370.8233634,0
+AMT.US,D,20161214,000000,94.2372,95.7807,93.5375,94.3142,5028929.4458738,0
+AMT.US,D,20161215,000000,93.8079,94.5175,93.5375,93.9115,2769521.511788,0
+AMT.US,D,20161216,000000,94.1504,94.5175,93.5099,93.6766,3236754.5056824,0
+AMT.US,D,20161219,000000,94.2846,94.8836,93.6766,94.6783,1671834.0948253,0
+AMT.US,D,20161220,000000,94.8066,95.5172,94.3586,94.7069,1888555.4309868,0
+AMT.US,D,20161221,000000,94.7069,95.4096,94.3408,94.3862,1502157.9816193,0
+AMT.US,D,20161222,000000,94.1504,94.3921,93.2374,94.3862,1208056.4341411,0
+AMT.US,D,20161223,000000,94.5352,95.1609,94.019,94.3921,1081572.9993557,0
+AMT.US,D,20161227,000000,94.5727,95.1026,94.3862,94.6014,1094331.386584,0
+AMT.US,D,20161228,000000,94.7978,94.8935,94.1158,94.2372,1237443.9924283,0
+AMT.US,D,20161229,000000,94.3043,95.0543,94.1504,94.6971,1784841.7300912,0
+AMT.US,D,20161230,000000,94.7642,94.9783,93.8464,94.0961,1837021.3147406,0
+AMT.US,D,20170103,000000,95.0169,95.1609,93.7881,94.4888,2517021.7708418,0
+AMT.US,D,20170104,000000,94.7159,95.2162,94.5175,94.6488,1932772.5498401,0
+AMT.US,D,20170105,000000,94.3763,94.7346,93.8266,94.3497,2156433.9379536,0
+AMT.US,D,20170106,000000,94.324,94.6112,93.6579,93.722,2240948.7537079,0
+AMT.US,D,20170109,000000,93.9293,94.2175,93.4457,93.5099,2559063.347055,0
+AMT.US,D,20170110,000000,93.6954,93.7042,91.8608,92.146,2546910.9097563,0
+AMT.US,D,20170111,000000,92.1262,92.748,91.2588,92.442,2955942.3115914,0
+AMT.US,D,20170112,000000,92.3118,92.8181,91.8174,92.7736,1762335.4526925,0
+AMT.US,D,20170113,000000,92.7806,93.2661,91.5884,92.0986,2255670.905089,0
+AMT.US,D,20170117,000000,92.2131,93.6678,92.0661,93.65,2308825.2787555,0
+AMT.US,D,20170118,000000,93.7142,94.7257,93.5276,94.0862,2334137.3677843,0
+AMT.US,D,20170119,000000,94.0862,94.0862,92.4687,92.9681,1962796.4568827,0
+AMT.US,D,20170120,000000,93.3411,93.8552,92.5703,92.7736,2919062.4560151,0
+AMT.US,D,20170123,000000,93.0233,93.6678,92.8181,93.2858,2496899.7746874,0
+AMT.US,D,20170124,000000,93.4625,93.4625,92.6256,93.0904,2048417.7898996,0
+AMT.US,D,20170125,000000,93.3223,93.3786,92.3206,92.5239,2306993.2428482,0
+AMT.US,D,20170126,000000,92.7193,93.6204,92.3661,92.8378,1429478.4420803,0
+AMT.US,D,20170127,000000,92.9404,93.2858,92.2852,92.4322,1355812.9672881,0
+AMT.US,D,20170130,000000,92.6454,92.6454,91.4571,91.7147,1695939.3504661,0
+AMT.US,D,20170131,000000,92.1756,92.598,91.8529,92.146,1545872.506551,0
+AMT.US,D,20170201,000000,92.2319,92.451,91.7236,91.9526,2141612.4837412,0
+AMT.US,D,20170202,000000,91.9526,92.8565,91.7699,92.7007,1485549.0764443,0
+AMT.US,D,20170203,000000,93.3313,94.0665,93.2661,93.7042,3356899.7852686,0
+AMT.US,D,20170206,000000,93.5474,93.8365,91.7699,92.2684,2405022.3633013,0
+AMT.US,D,20170207,000000,92.2852,92.5339,91.6239,92.1164,1509748.5684454,0
+AMT.US,D,20170208,000000,92.2042,92.9592,92.0296,92.8378,1462373.0115816,0
+AMT.US,D,20170209,000000,92.7736,94.3763,92.1164,94.178,2836261.1207471,0
+AMT.US,D,20170210,000000,93.9293,94.1602,93.2374,93.9204,1379476.4266593,0
+AMT.US,D,20170213,000000,94.1059,95.8676,94.019,95.755,2218982.5621159,0
+AMT.US,D,20170214,000000,95.8281,95.8281,94.2175,95.0642,1775378.57559,0
+AMT.US,D,20170215,000000,95.3543,95.5922,94.3862,95.3623,1530382.278169,0
+AMT.US,D,20170216,000000,95.2162,96.1379,95.1323,95.8971,1484633.0584906,0
+AMT.US,D,20170217,000000,96.0698,97.7514,95.8478,96.2425,5606515.2442393,0
+AMT.US,D,20170221,000000,96.2425,99.0236,96.1852,98.984,3383807.812657,0
+AMT.US,D,20170222,000000,99.1322,99.5561,98.4709,98.836,2479409.3035614,0
+AMT.US,D,20170223,000000,98.9742,99.9214,98.9446,99.8728,2508552.6579473,0
+AMT.US,D,20170224,000000,99.7636,100.8,99.5074,100.514,2908461.3721312,0
+AMT.US,D,20170227,000000,101.501,102.27,100.445,100.908,3252245.7473586,0
+AMT.US,D,20170228,000000,100.731,103.001,100.682,102.202,3371021.0531912,0
+AMT.US,D,20170301,000000,102.192,102.28,100.672,101.343,3144046.193055,0
+AMT.US,D,20170302,000000,101.313,102.586,100.573,102.221,2912070.7260591,0
+AMT.US,D,20170303,000000,102.004,103.069,101.787,102.981,1567678.59766,0
+AMT.US,D,20170306,000000,102.714,102.853,101.737,102.122,2032850.5511586,0
+AMT.US,D,20170307,000000,101.777,102.586,101.431,102.112,2700661.0780757,0
+AMT.US,D,20170308,000000,101.541,102.112,100.76,100.83,2258181.848108,0
+AMT.US,D,20170309,000000,100.978,101.224,100.435,100.612,2263717.4743035,0
+AMT.US,D,20170310,000000,101.264,101.669,100.702,101.116,1695508.7004325,0
+AMT.US,D,20170313,000000,101.224,101.945,100.8,101.717,1779182.4820038,0
+AMT.US,D,20170314,000000,101.402,102.142,101.195,101.511,1590560.8072056,0
+AMT.US,D,20170315,000000,101.609,103.327,101.441,102.626,2372746.916554,0
+AMT.US,D,20170316,000000,103.031,103.267,102.182,102.468,2037739.6956568,0
+AMT.US,D,20170317,000000,102.695,103.543,102.468,103.287,3636440.295143,0
+AMT.US,D,20170320,000000,103.307,104.037,103.05,103.257,2283924.5871704,0
+AMT.US,D,20170321,000000,103.76,105.556,103.583,103.928,3205932.1228128,0
+AMT.US,D,20170322,000000,104.619,105.596,103.968,105.35,3202302.5030009,0
+AMT.US,D,20170323,000000,105.458,106.385,105.122,105.892,2947837.9846076,0
+AMT.US,D,20170324,000000,106.109,106.613,105.833,106.208,2780932.217735,0
+AMT.US,D,20170327,000000,105.705,107.066,105.566,106.83,3396087.9250245,0
+AMT.US,D,20170328,000000,106.682,107.491,106.405,107.195,2537614.9487975,0
+AMT.US,D,20170329,000000,107.008,108.004,106.978,107.767,2545175.1367977,0
+AMT.US,D,20170330,000000,107.54,107.817,106.988,107.649,2016544.6209483,0
+AMT.US,D,20170331,000000,107.422,108.478,107.274,108.202,3048678.9964562,0
+AMT.US,D,20170403,000000,108.103,108.528,107.254,107.857,2327112.1991199,0
+AMT.US,D,20170404,000000,107.649,108.241,107.314,107.501,1920765.0136114,0
+AMT.US,D,20170405,000000,107.609,108.37,107.363,107.422,2269834.7313679,0
+AMT.US,D,20170406,000000,107.491,108.676,107.244,108.556,2088387.1794811,0
+AMT.US,D,20170407,000000,108.576,109.237,108.34,108.714,2217883.1379127,0
+AMT.US,D,20170410,000000,108.853,109.721,108.784,109.593,2269259.1802643,0
+AMT.US,D,20170411,000000,110.106,111.31,109.553,109.85,2754908.7961801,0
+AMT.US,D,20170412,000000,109.563,110.028,109.247,109.514,2721675.7864171,0
+AMT.US,D,20170413,000000,109.85,110.353,109.395,109.702,2125864.8786333,0
+AMT.US,D,20170417,000000,110.126,111.211,110.066,111.172,2093692.7878939,0
+AMT.US,D,20170418,000000,111.005,111.932,110.797,111.734,2726931.7434144,0
+AMT.US,D,20170419,000000,112.001,112.238,111.271,111.566,2605564.4310272,0
+AMT.US,D,20170420,000000,111.606,111.794,110.935,111.221,3985310.3939427,0
+AMT.US,D,20170421,000000,111.143,111.448,110.57,111.34,1813775.3325785,0
+AMT.US,D,20170424,000000,111.784,112.199,110.659,110.827,2521082.0406872,0
+AMT.US,D,20170425,000000,111.676,111.696,110.708,110.905,2506209.921765,0
+AMT.US,D,20170426,000000,110.471,110.915,109.83,109.899,2394389.8672973,0
+AMT.US,D,20170427,000000,110.126,113.057,109.86,112.553,5477550.2519665,0
+AMT.US,D,20170428,000000,112.267,112.899,111.744,112.692,3185284.2269705,0
+AMT.US,D,20170501,000000,113.244,114.547,112.663,114.103,3670215.4173011,0
+AMT.US,D,20170502,000000,114.301,115.08,114.133,114.468,2930934.2108214,0
+AMT.US,D,20170503,000000,115.08,115.08,113.422,113.472,1984530.6041037,0
+AMT.US,D,20170504,000000,113.392,114.399,112.741,113.995,1860035.2525318,0
+AMT.US,D,20170505,000000,114.211,115.297,113.767,115.159,1831099.6234562,0
+AMT.US,D,20170508,000000,115.435,115.573,114.379,115.317,1505551.5038835,0
+AMT.US,D,20170509,000000,115.327,115.445,114.439,114.636,1654123.7388586,0
+AMT.US,D,20170510,000000,114.557,114.686,113.59,113.728,1704502.6997208,0
+AMT.US,D,20170511,000000,113.955,113.955,112.702,112.978,2000010.6995438,0
+AMT.US,D,20170512,000000,112.998,113.324,112.663,112.85,1771560.4830576,0
+AMT.US,D,20170515,000000,112.761,114.764,112.663,114.488,1794196.4621135,0
+AMT.US,D,20170516,000000,114.547,115.347,113.925,114.863,1410674.7416757,0
+AMT.US,D,20170517,000000,114.676,118.208,114.676,117.005,3868870.7312331,0
+AMT.US,D,20170518,000000,116.324,116.372,112.307,114.537,4516789.2797784,0
+AMT.US,D,20170519,000000,114.646,118.899,114.172,114.814,3046380.8452185,0
+AMT.US,D,20170522,000000,114.784,115.505,113.392,115.199,1619305.9369723,0
+AMT.US,D,20170523,000000,115.307,115.603,115.09,115.199,1487788.4566186,0
+AMT.US,D,20170524,000000,115.13,116.087,115.13,115.692,1674447.3805581,0
+AMT.US,D,20170525,000000,115.939,118.13,115.435,117.271,1628590.7516949,0
+AMT.US,D,20170526,000000,117.379,117.597,116.768,117.321,1004918.3066837,0
+AMT.US,D,20170530,000000,117.241,122.708,117.053,118.238,2314244.3761184,0
+AMT.US,D,20170531,000000,118.554,119.57,117.33,117.379,2848465.23605,0
+AMT.US,D,20170601,000000,118.07,118.09,117.231,117.952,1365516.2725139,0
+AMT.US,D,20170602,000000,118.505,119.116,117.922,118.563,1528847.1374613,0
+AMT.US,D,20170605,000000,118.425,118.701,117.36,117.754,1685283.5486955,0
+AMT.US,D,20170606,000000,117.864,118.593,117.429,117.834,2105517.9311672,0
+AMT.US,D,20170607,000000,117.902,118.199,116.422,117.942,1877199.4429266,0
+AMT.US,D,20170608,000000,118.238,118.297,115.771,117.211,2222823.9604149,0
+AMT.US,D,20170609,000000,116.718,117.844,116.156,116.59,1796118.6812042,0
+AMT.US,D,20170612,000000,115.406,116.264,112.07,115.593,2273173.5357454,0
+AMT.US,D,20170613,000000,115.643,116.59,115.376,116.511,1465975.2724502,0
+AMT.US,D,20170614,000000,117.508,118.08,116.492,116.777,1424470.7421612,0
+AMT.US,D,20170615,000000,116.482,118.317,116.146,117.666,1387127.811137,0
+AMT.US,D,20170616,000000,117.922,118.939,117.389,118.673,2028110.3609074,0
+AMT.US,D,20170619,000000,118.978,119.56,118.376,119.008,1607894.2177312,0
+AMT.US,D,20170620,000000,118.869,119.304,117.34,117.972,1513337.6564895,0
+AMT.US,D,20170621,000000,117.962,118.208,117.201,117.429,1825883.1849326,0
+AMT.US,D,20170622,000000,117.794,118.297,117.459,117.666,1416395.8007092,0
+AMT.US,D,20170623,000000,117.774,118.653,117.409,118.603,1787153.0541535,0
+AMT.US,D,20170626,000000,118.889,119.166,117.882,119.116,1371594.0111045,0
+AMT.US,D,20170627,000000,121.031,122.364,120.498,122.087,4635895.9328133,0
+AMT.US,D,20170628,000000,121.989,122.56,120.745,120.962,2359347.1140993,0
+AMT.US,D,20170629,000000,119.886,119.886,118.544,119.432,2222467.2808577,0
+AMT.US,D,20170630,000000,119.521,120.221,118.869,118.998,2758158.4306684,0
+AMT.US,D,20170703,000000,119.254,119.728,117.616,118.179,1393162.9913715,0
+AMT.US,D,20170705,000000,118.04,119.156,117.834,118.939,1899001.4808587,0
+AMT.US,D,20170706,000000,118.317,118.821,117.794,118.297,1389136.1602345,0
+AMT.US,D,20170707,000000,118.791,120.341,118.14,119.699,1343075.8592379,0
+AMT.US,D,20170710,000000,120.193,120.211,117.972,117.982,1363464.3517659,0
+AMT.US,D,20170711,000000,117.952,118.544,117.705,117.725,1237309.2243001,0
+AMT.US,D,20170712,000000,118.525,120.725,118.228,120.409,1262633.4728594,0
+AMT.US,D,20170713,000000,120.409,120.932,120.113,120.636,1062606.1585853,0
+AMT.US,D,20170714,000000,121.337,122.6,121.288,122.344,1337081.2107713,0
+AMT.US,D,20170717,000000,122.373,122.66,121.169,121.751,1622336.6999141,0
+AMT.US,D,20170718,000000,121.673,124.08,121.465,122.462,2527050.3435047,0
+AMT.US,D,20170719,000000,121.939,122.886,120.794,121.771,3066959.8370555,0
+AMT.US,D,20170720,000000,122.018,123.617,122.008,122.522,2306038.719715,0
+AMT.US,D,20170721,000000,122.294,123.261,121.959,123.093,1715511.1278717,0
+AMT.US,D,20170724,000000,123.163,124.07,122.393,123.261,1520714.4382401,0
+AMT.US,D,20170725,000000,123.854,123.864,122.344,122.847,1340277.1406672,0
+AMT.US,D,20170726,000000,122.59,124.08,122.55,123.982,1487863.4403891,0
+AMT.US,D,20170727,000000,125.097,125.462,120.508,121.278,3262216.5622523,0
+AMT.US,D,20170728,000000,121.544,124.781,121.238,124.406,2193322.9131776,0
+AMT.US,D,20170731,000000,124.693,125.107,122.087,122.6,2621907.8531228,0
+AMT.US,D,20170801,000000,122.512,122.679,121.851,122.274,2641060.1267311,0
+AMT.US,D,20170802,000000,122.373,124.208,121.969,124.06,2678852.9603784,0
+AMT.US,D,20170803,000000,124.13,124.248,123.034,123.341,1848088.5139549,0
+AMT.US,D,20170804,000000,123.666,124.09,123.341,123.715,1031874.9721936,0
+AMT.US,D,20170807,000000,123.547,124.228,123.143,124.14,1086030.4805262,0
+AMT.US,D,20170808,000000,123.656,123.705,122.452,122.847,1482897.2855321,0
+AMT.US,D,20170809,000000,122.63,124.456,122.6,123.972,1467062.5371231,0
+AMT.US,D,20170810,000000,123.479,124.18,123.005,123.025,1148391.645262,0
+AMT.US,D,20170811,000000,123.369,123.903,122.56,122.896,968326.22665926,0
+AMT.US,D,20170814,000000,123.567,125.906,123.567,125.866,1833043.1217251,0
+AMT.US,D,20170815,000000,125.61,126.034,124.899,125.64,1541398.8126735,0
+AMT.US,D,20170816,000000,125.886,126.913,125.63,126.873,1483974.4172629,0
+AMT.US,D,20170817,000000,126.814,127.268,125.6,125.6,1029685.2434349,0
+AMT.US,D,20170818,000000,125.403,126.241,124.731,125.886,1201716.2523535,0
+AMT.US,D,20170821,000000,126.054,127.218,126.005,127.041,1719153.9205081,0
+AMT.US,D,20170822,000000,127.041,127.939,126.745,127.781,1145789.5057654,0
+AMT.US,D,20170823,000000,127.683,128.699,127.436,128.442,1008978.5765291,0
+AMT.US,D,20170824,000000,128.64,129.715,128.147,129.301,1755907.1143098,0
+AMT.US,D,20170825,000000,130.14,131.354,129.459,129.695,1394472.1674734,0
+AMT.US,D,20170828,000000,129.745,131.383,129.745,131.087,1753995.0281611,0
+AMT.US,D,20170829,000000,130.486,131.858,130.288,131.195,1310519.7299982,0
+AMT.US,D,20170830,000000,130.969,132.785,130.693,132.667,1949426.0399598,0
+AMT.US,D,20170831,000000,132.538,133.712,132.084,133.13,2550186.8898936,0
+AMT.US,D,20170901,000000,133.376,133.376,130.614,131.077,1963946.5457958,0
+AMT.US,D,20170905,000000,131.255,132.331,130.979,132.143,1831777.5172738,0
+AMT.US,D,20170906,000000,132.193,132.479,131.334,131.334,1494556.2485571,0
+AMT.US,D,20170907,000000,131.561,132.222,131.295,132.183,1954299.985045,0
+AMT.US,D,20170908,000000,132.005,132.005,129.883,130.386,2491673.2032219,0
+AMT.US,D,20170911,000000,131.65,132.054,130.051,131.433,2448639.6119902,0
+AMT.US,D,20170912,000000,131.403,131.551,129.351,130.228,2290122.9077704,0
+AMT.US,D,20170913,000000,130.328,130.426,128.946,129.212,2321536.0411565,0
+AMT.US,D,20170914,000000,128.423,128.69,127.17,128.452,3090328.4278154,0
+AMT.US,D,20170915,000000,128.65,130.534,128.472,130.406,3569702.7127723,0
+AMT.US,D,20170918,000000,130.416,131.482,129.972,130.18,1702851.0301805,0
+AMT.US,D,20170919,000000,130.19,130.909,124.771,126.775,6108831.5230994,0
+AMT.US,D,20170920,000000,126.932,127.357,125.432,126.261,3199161.2909918,0
+AMT.US,D,20170921,000000,126.37,126.686,125.364,125.364,2177835.7246782,0
+AMT.US,D,20170922,000000,124.278,125.156,123.351,123.912,3212760.7124031,0
+AMT.US,D,20170925,000000,123.932,124.436,123.261,123.557,2153163.0242873,0
+AMT.US,D,20170926,000000,123.567,124.05,120.607,122.679,3060649.0407995,0
+AMT.US,D,20170927,000000,122.324,122.65,120.952,121.169,2943007.6111729,0
+AMT.US,D,20170928,000000,121.357,123.005,120.854,122.965,2200538.5811509,0
+AMT.US,D,20170929,000000,122.65,123.982,122.54,123.528,1887641.4396216,0
+AMT.US,D,20171002,000000,123.834,124.396,122.6,122.778,1674710.8370492,0
+AMT.US,D,20171003,000000,122.886,123.992,122.778,123.508,2087357.6725774,0
+AMT.US,D,20171004,000000,123.715,126.202,123.528,125.482,2016411.8794085,0
+AMT.US,D,20171005,000000,125.728,126.439,125.63,125.837,2175410.9116658,0
+AMT.US,D,20171006,000000,125.166,125.738,124.13,125.718,1484148.7038647,0
+AMT.US,D,20171009,000000,125.63,125.718,124.268,124.643,2341729.9811987,0
+AMT.US,D,20171010,000000,124.831,125.107,123.696,123.893,2406158.2660956,0
+AMT.US,D,20171011,000000,123.824,125.62,123.824,124.633,2217432.2219952,0
+AMT.US,D,20171012,000000,124.693,126.804,124.13,126.528,1859626.8949706,0
+AMT.US,D,20171013,000000,127.199,127.337,125.857,126.469,2009241.8096741,0
+AMT.US,D,20171016,000000,126.261,127.13,125.442,126.143,1759691.7681338,0
+AMT.US,D,20171017,000000,126.202,126.814,124.761,125.738,1541614.6443373,0
+AMT.US,D,20171018,000000,125.58,125.748,124.16,124.228,1876568.1606421,0
+AMT.US,D,20171019,000000,124.17,125.63,123.854,125.047,2273729.8342592,0
+AMT.US,D,20171020,000000,125.422,126.715,124.869,125.698,2059944.0113849,0
+AMT.US,D,20171023,000000,125.284,125.837,124.485,125.393,1722778.4738491,0
+AMT.US,D,20171024,000000,125.63,125.698,124.002,124.722,2065905.221143,0
+AMT.US,D,20171025,000000,124.416,124.801,123.449,124.09,1338724.7739581,0
+AMT.US,D,20171026,000000,124.751,125.828,124.16,125.107,1873099.6546075,0
+AMT.US,D,20171027,000000,125.866,126.637,124.821,125.66,1722051.9419102,0
+AMT.US,D,20171030,000000,125.403,130.87,125.067,129.114,5663353.9556042,0
+AMT.US,D,20171031,000000,126.429,130.436,124.959,129.834,3318870.8540734,0
+AMT.US,D,20171101,000000,130.357,130.742,126.863,127.258,3120266.2048513,0
+AMT.US,D,20171102,000000,127.1,129.173,126.972,128.728,1513359.9489618,0
+AMT.US,D,20171103,000000,128.166,128.699,126.715,128.403,1745426.6124353,0
+AMT.US,D,20171106,000000,131.057,136.416,130.979,135.677,4356823.5648576,0
+AMT.US,D,20171107,000000,135.519,136.268,132.695,136.14,2771625.11054,0
+AMT.US,D,20171108,000000,135.805,140.325,135.667,137.996,2583671.1966173,0
+AMT.US,D,20171109,000000,137.177,138.272,136.051,137.187,2093735.3462502,0
+AMT.US,D,20171110,000000,136.772,137.177,134.167,136.031,1701015.9543907,0
+AMT.US,D,20171113,000000,136.722,138.064,134.305,135.567,2714539.1553911,0
+AMT.US,D,20171114,000000,135.577,136.426,134.048,135.094,2052207.5101945,0
+AMT.US,D,20171115,000000,135.144,135.4,132.667,134.601,1805420.7219282,0
+AMT.US,D,20171116,000000,135.439,135.687,133.574,134.107,2227669.5332625,0
+AMT.US,D,20171117,000000,133.702,134.522,131.541,131.818,2274104.7531119,0
+AMT.US,D,20171120,000000,132.252,133.012,131.581,132.143,1885605.7315808,0
+AMT.US,D,20171121,000000,132.281,133.11,131.59,132.479,2128468.0314241,0
+AMT.US,D,20171122,000000,132.281,132.735,131.019,131.305,1875357.2740773,0
+AMT.US,D,20171124,000000,131.709,133.426,131.403,133.11,982208.35715148,0
+AMT.US,D,20171127,000000,133.298,134.946,133.298,133.939,1647725.7993018,0
+AMT.US,D,20171128,000000,134.275,135.084,132.992,134.325,2626007.6414418,0
+AMT.US,D,20171129,000000,134.177,134.463,131.66,132.212,2431590.9371339,0
+AMT.US,D,20171130,000000,132.597,132.933,128.808,130.061,4649243.0439697,0
+AMT.US,D,20171201,000000,130.328,131.167,128.028,129.775,2223732.8853091,0
+AMT.US,D,20171204,000000,129.873,130.505,125.59,125.6,2477171.9499756,0
+AMT.US,D,20171205,000000,125.294,127.712,125.235,127.208,1918846.8476975,0
+AMT.US,D,20171206,000000,126.893,128.63,126.637,128.137,1232368.4017979,0
+AMT.US,D,20171207,000000,128.995,130.624,127.88,130.228,2406317.3532844,0
+AMT.US,D,20171208,000000,130.594,130.949,128.571,128.758,1879520.8999308,0
+AMT.US,D,20171211,000000,128.482,130.604,127.841,130.17,2517124.1135556,0
+AMT.US,D,20171212,000000,130.268,131.561,129.37,129.686,2057448.2677789,0
+AMT.US,D,20171213,000000,129.657,131.561,129.657,129.883,1910390.9076275,0
+AMT.US,D,20171214,000000,129.893,131.029,129.745,129.805,2340197.8803736,0
+AMT.US,D,20171215,000000,129.943,130.851,128.265,129.005,4037552.8028322,0
+AMT.US,D,20171218,000000,129.814,129.814,128.314,129.084,2243687.687921,0
+AMT.US,D,20171219,000000,129.222,130.08,128.097,128.196,2447722.5807423,0
+AMT.US,D,20171220,000000,128.314,128.571,126.518,126.686,2851963.1276163,0
+AMT.US,D,20171221,000000,126.735,127.604,125.975,126.163,2854977.6778509,0
+AMT.US,D,20171222,000000,126.696,127.485,125.176,127.11,3396200.4006803,0
+AMT.US,D,20171226,000000,126.696,128.117,126.439,127.337,912244.4460591,0
+AMT.US,D,20171227,000000,127.702,129.173,127.446,128.571,1117008.9107019,0
+AMT.US,D,20171228,000000,128.65,130.16,128.561,129.785,1965128.0468289,0
+AMT.US,D,20171229,000000,130.022,130.338,129.409,129.567,1243690.9511498,0
+AMT.US,D,20180102,000000,130.022,130.071,127.979,128.166,2071395.2490997,0
+AMT.US,D,20180103,000000,128.097,129.409,127.939,128.68,1949483.7977289,0
+AMT.US,D,20180104,000000,128.452,128.936,126.765,126.794,1904381.059748,0
+AMT.US,D,20180105,000000,127.357,127.791,126.775,127.604,2333620.5877441,0
+AMT.US,D,20180108,000000,127.751,130.09,127.751,128.966,2072403.4768252,0
+AMT.US,D,20180109,000000,129.054,129.173,127.939,128.097,1741440.3130663,0
+AMT.US,D,20180110,000000,127.505,127.693,123.547,124.959,3667231.2658924,0
+AMT.US,D,20180111,000000,125.334,125.344,122.176,122.58,3572016.0634229,0
+AMT.US,D,20180112,000000,122.946,123.044,120.389,120.784,3520498.1598838,0
+AMT.US,D,20180116,000000,121.002,125.334,121.002,123.173,3235086.6234349,0
+AMT.US,D,20180117,000000,123.636,124.584,123.093,124.08,2201831.5445457,0
+AMT.US,D,20180118,000000,124.05,124.1,122.364,122.778,3761793.9068993,0
+AMT.US,D,20180119,000000,123.429,125.028,122.383,124.969,3616022.4170832,0
+AMT.US,D,20180122,000000,125.037,126.449,124.771,126.449,2011502.4690265,0
+AMT.US,D,20180123,000000,126.696,128.452,126.419,128.235,3218969.1659451,0
+AMT.US,D,20180124,000000,128.137,129.577,128.057,128.758,3371041.3190752,0
+AMT.US,D,20180125,000000,129.37,129.923,128.512,129.834,2653135.5536709,0
+AMT.US,D,20180126,000000,130.002,131.798,129.715,131.798,2039214.0387127,0
+AMT.US,D,20180129,000000,131.571,132.597,130.505,131.067,4295955.9957675,0
+AMT.US,D,20180130,000000,130.683,132.291,129.715,131.818,2686693.830871,0
+AMT.US,D,20180131,000000,132.064,135.173,131.906,134.147,3506660.6143363,0
+AMT.US,D,20180201,000000,134.433,135.627,133.081,133.534,2588719.4283044,0
+AMT.US,D,20180202,000000,133.002,133.258,130.979,131.886,2724665.0042969,0
+AMT.US,D,20180205,000000,130.909,132.873,128.768,128.995,3303999.7484455,0
+AMT.US,D,20180206,000000,127.406,129.114,124.979,127.308,4202930.5220566,0
+AMT.US,D,20180207,000000,127.002,129.252,126.449,127.15,2472877.6091707,0
+AMT.US,D,20180208,000000,127.031,127.989,121.238,121.307,4283279.6853691,0
+AMT.US,D,20180209,000000,122.018,124.357,118.406,123.567,4379346.0549636,0
+AMT.US,D,20180212,000000,124.416,124.633,121.534,123.725,4207263.3680409,0
+AMT.US,D,20180213,000000,123.547,124.347,122.482,123.794,3857080.0399625,0
+AMT.US,D,20180214,000000,122.63,123.429,120.449,123.025,5317367.6920877,0
+AMT.US,D,20180215,000000,123.103,124.357,120.834,123.715,3549167.2925858,0
+AMT.US,D,20180216,000000,123.389,128.097,123.341,127.17,3226016.6270819,0
+AMT.US,D,20180220,000000,126.449,127.791,126.449,126.449,2444973.5135872,0
+AMT.US,D,20180221,000000,126.627,127.376,124.722,124.801,3096386.9138164,0
+AMT.US,D,20180222,000000,125.304,127.574,124.633,126.222,3007987.1281126,0
+AMT.US,D,20180223,000000,126.785,128.847,126.113,128.847,2119607.7869698,0
+AMT.US,D,20180226,000000,129.094,129.824,129.034,129.637,2437876.4010349,0
+AMT.US,D,20180227,000000,129.617,129.854,123.351,127.791,5034793.379389,0
+AMT.US,D,20180228,000000,128.324,128.63,126.509,126.528,4421580.1570742,0
+AMT.US,D,20180301,000000,126.241,126.804,122.522,122.936,3499233.1678758,0
+AMT.US,D,20180302,000000,122.274,122.383,119.886,121.683,3550576.7848131,0
+AMT.US,D,20180305,000000,121.031,124.633,121.031,124.238,2737424.4048194,0
+AMT.US,D,20180306,000000,124.16,127.525,123.705,126.123,3462377.6313603,0
+AMT.US,D,20180307,000000,125.324,127.919,124.979,127.15,3027988.5422576,0
+AMT.US,D,20180308,000000,127.604,129.745,127.258,129.637,3331369.8379874,0
+AMT.US,D,20180309,000000,129.567,131.067,129.439,130.406,2391862.7115712,0
+AMT.US,D,20180312,000000,130.16,132.331,130.16,131.748,2689987.0370096,0
+AMT.US,D,20180313,000000,131.986,136.348,131.986,132.844,2377344.2323235,0
+AMT.US,D,20180314,000000,133.041,133.791,132.232,133.012,2716798.8014493,0
+AMT.US,D,20180315,000000,133.456,133.88,132.519,133.19,2359390.6857498,0
+AMT.US,D,20180316,000000,132.943,133.673,132.025,133.091,4473892.4832633,0
+AMT.US,D,20180319,000000,132.854,133.16,130.821,131.788,2842650.9539503,0
+AMT.US,D,20180320,000000,132.034,134.127,132.034,132.893,2742897.2067747,0
+AMT.US,D,20180321,000000,133.318,133.318,129.114,129.252,2667201.0904127,0
+AMT.US,D,20180322,000000,128.847,131.858,128.304,129.873,2702167.8465459,0
+AMT.US,D,20180323,000000,129.854,131.531,128.886,129.193,2453937.1140495,0
+AMT.US,D,20180326,000000,130.979,132.153,129.509,131.876,2392216.3512458,0
+AMT.US,D,20180327,000000,131.808,133.624,129.844,131.195,3350844.3391503,0
+AMT.US,D,20180328,000000,131.047,132.805,130.851,131.038,2668029.9650654,0
+AMT.US,D,20180329,000000,131.492,132.439,130.436,132.005,3279382.7792354,0
+AMT.US,D,20180402,000000,132.361,133.466,129.676,130.633,2978865.0529048,0
+AMT.US,D,20180403,000000,130.88,131.561,127.485,128.433,3790394.1355958,0
+AMT.US,D,20180404,000000,128.037,130.376,127.366,129.913,2154275.621315,0
+AMT.US,D,20180405,000000,129.863,132.252,129.725,130.87,2216932.6679563,0
+AMT.US,D,20180406,000000,130.338,131.137,128.482,129.114,1681803.8964248,0
+AMT.US,D,20180409,000000,129.271,131.68,129.271,130.051,2014706.5052758,0
+AMT.US,D,20180410,000000,130.999,131.61,123.379,125.452,6926401.86579,0
+AMT.US,D,20180411,000000,124.505,129.361,124.485,127.751,3075262.7697016,0
+AMT.US,D,20180412,000000,128.551,128.551,125.64,126.341,3072731.5607988,0
+AMT.US,D,20180413,000000,126.804,128.196,126.094,126.804,1599605.4712037,0
+AMT.US,D,20180416,000000,127.623,127.861,125.946,126.459,2270866.2648599,0
+AMT.US,D,20180417,000000,127.15,129.695,126.291,128.758,2995186.1825281,0
+AMT.US,D,20180418,000000,128.561,128.866,127.505,127.643,1942420.1238851,0
+AMT.US,D,20180419,000000,127.051,127.456,124.761,125.472,2796518.7090657,0
+AMT.US,D,20180420,000000,125.037,126.804,124.386,124.722,2912757.7395244,0
+AMT.US,D,20180423,000000,125.354,126.361,124.861,126.173,2093557.0064716,0
+AMT.US,D,20180424,000000,126.647,127.041,124.308,125.028,2661686.7433952,0
+AMT.US,D,20180425,000000,124.298,125.018,123.587,123.922,1655992.253357,0
+AMT.US,D,20180426,000000,124.465,125.738,124.08,124.909,1965593.1488652,0
+AMT.US,D,20180427,000000,123.005,124.002,121.899,123.479,2531457.1599653,0
+AMT.US,D,20180430,000000,123.202,125.758,122.798,124.505,2791594.0992707,0
+AMT.US,D,20180501,000000,125.137,126.587,122.215,123.351,3559918.3440108,0
+AMT.US,D,20180502,000000,122.698,125.758,122.698,124.613,2588009.1090726,0
+AMT.US,D,20180503,000000,123.972,125.956,123.291,125.62,2036246.1000111,0
+AMT.US,D,20180504,000000,125.255,127.534,125.255,126.765,1894658.5019324,0
+AMT.US,D,20180507,000000,126.676,127.623,125.373,126.113,1678497.5174615,0
+AMT.US,D,20180508,000000,125.788,126.015,124.041,125.077,3362309.7629838,0
+AMT.US,D,20180509,000000,125.225,126.193,124.347,125.946,1819773.0209276,0
+AMT.US,D,20180510,000000,126.804,128.748,126.341,127.722,1973711.6619676,0
+AMT.US,D,20180511,000000,127.831,128.205,126.361,126.775,1312346.6994345,0
+AMT.US,D,20180514,000000,126.715,127.298,125.522,126.261,1251737.5203643,0
+AMT.US,D,20180515,000000,125.373,125.876,123.508,124.781,2856396.289726,0
+AMT.US,D,20180516,000000,124.919,125.393,124.06,124.613,2015324.6147357,0
+AMT.US,D,20180517,000000,125.067,125.482,124.18,124.919,1993897.4956563,0
+AMT.US,D,20180518,000000,124.801,126.587,124.14,125.117,3902139.206293,0
+AMT.US,D,20180521,000000,125.68,125.758,124.386,125.432,1387660.8038845,0
+AMT.US,D,20180522,000000,125.64,125.64,124.05,125.215,2375905.3545645,0
+AMT.US,D,20180523,000000,125.235,125.57,124.347,124.899,1941421.0158073,0
+AMT.US,D,20180524,000000,125.008,125.58,123.311,123.705,1894685.8608757,0
+AMT.US,D,20180525,000000,123.912,125.718,123.834,124.475,1626152.7658581,0
+AMT.US,D,20180529,000000,123.893,124.831,123.123,124.12,2514273.7169808,0
+AMT.US,D,20180530,000000,124.1,126.261,123.814,125.837,2024288.2151981,0
+AMT.US,D,20180531,000000,125.314,126.499,124.13,126.331,4944859.4662717,0
+AMT.US,D,20180601,000000,126.173,126.725,124.919,126.459,1778456.9633591,0
+AMT.US,D,20180604,000000,127.347,128.047,126.705,127.88,1365234.5767273,0
+AMT.US,D,20180605,000000,127.88,128.196,125.768,126.814,2809757.3977431,0
+AMT.US,D,20180606,000000,127.248,127.376,125.62,126.932,1475438.4269515,0
+AMT.US,D,20180607,000000,126.952,127.228,125.63,126.153,1635278.4933919,0
+AMT.US,D,20180608,000000,126.509,127.13,125.828,126.509,3874593.816855,0
+AMT.US,D,20180611,000000,126.439,128.393,126.054,127.475,1615733.0616353,0
+AMT.US,D,20180612,000000,126.509,128.956,125.985,128.857,3221264.2773003,0
+AMT.US,D,20180613,000000,128.413,128.413,124.18,124.603,2486806.351196,0
+AMT.US,D,20180614,000000,124.869,126.834,124.623,126.311,2303981.7324962,0
+AMT.US,D,20180615,000000,126.627,127.999,126.222,126.489,3382158.1697051,0
+AMT.US,D,20180618,000000,126.074,126.992,125.541,126.903,1631489.7863911,0
+AMT.US,D,20180619,000000,126.341,128.808,126.222,127.693,2986397.8819618,0
+AMT.US,D,20180620,000000,127.584,129.449,127.1,129.025,2372791.5014987,0
+AMT.US,D,20180621,000000,129.114,130.199,128.838,130.071,2113964.7515894,0
+AMT.US,D,20180622,000000,130.732,131.571,129.341,131.117,2792920.5013739,0
+AMT.US,D,20180625,000000,130.89,131.324,129.745,130.515,2368179.9996103,0
+AMT.US,D,20180626,000000,130.821,131.67,130.328,131.433,3324947.57937,0
+AMT.US,D,20180627,000000,131.561,132.39,131.215,131.581,2339412.5773714,0
+AMT.US,D,20180628,000000,131.581,132.587,130.9,132.449,2298575.8079578,0
+AMT.US,D,20180629,000000,131.66,133.12,130.959,132.37,2173919.3426086,0
+AMT.US,D,20180702,000000,132.509,132.893,131.009,132.844,1698723.8829181,0
+AMT.US,D,20180703,000000,132.863,133.16,131.057,131.305,1818616.8522494,0
+AMT.US,D,20180705,000000,131.996,133.762,131.62,133.722,1647333.6544478,0
+AMT.US,D,20180706,000000,133.594,134.344,133.031,133.851,1499459.579174,0
+AMT.US,D,20180709,000000,132.982,133.14,130.11,130.544,2542732.0844899,0
+AMT.US,D,20180710,000000,129.903,132.242,127.781,131.768,4112196.1065242,0
+AMT.US,D,20180711,000000,131.265,132.567,130.999,131.64,1361964.6763551,0
+AMT.US,D,20180712,000000,131.798,132.903,131.334,131.986,1638877.7143779,0
+AMT.US,D,20180713,000000,131.996,132.795,131.225,131.482,1038818.064028,0
+AMT.US,D,20180716,000000,130.653,131.245,129.647,130.15,1791293.3742404,0
+AMT.US,D,20180717,000000,130.18,130.614,129.361,130.534,3262380.7159122,0
+AMT.US,D,20180718,000000,130.534,130.821,129.114,129.795,2229005.0550136,0
+AMT.US,D,20180719,000000,129.429,130.88,129.222,130.061,1640248.7014258,0
+AMT.US,D,20180720,000000,129.735,130.386,128.64,128.876,1946486.4734957,0
+AMT.US,D,20180723,000000,129.242,129.419,127.999,129.291,1588012.3723014,0
+AMT.US,D,20180724,000000,128.936,130.071,127.16,129.972,3518676.2569185,0
+AMT.US,D,20180725,000000,129.667,131.581,129.557,131.235,1712392.2083348,0
+AMT.US,D,20180726,000000,131.433,132.992,131.127,132.686,1763480.4751346,0
+AMT.US,D,20180727,000000,133.16,133.238,132.183,132.557,1551940.1121998,0
+AMT.US,D,20180730,000000,132.232,132.725,130.308,131.019,2138392.2347847,0
+AMT.US,D,20180731,000000,134.848,138.469,133.653,136.091,4274619.0598715,0
+AMT.US,D,20180801,000000,135.558,138.154,135.183,137.848,3013182.2874581,0
+AMT.US,D,20180802,000000,137.512,138.026,135.992,136.061,2044592.6043078,0
+AMT.US,D,20180803,000000,136.406,138.825,135.854,138.627,1822283.9639466,0
+AMT.US,D,20180806,000000,138.933,139.209,137.453,138.548,1386228.0058906,0
+AMT.US,D,20180807,000000,138.509,138.509,136.516,137.719,1544657.5668095,0
+AMT.US,D,20180808,000000,137.946,137.946,136.506,137.097,1154874.7015313,0
+AMT.US,D,20180809,000000,137.275,138.36,136.92,138.232,1341639.0080673,0
+AMT.US,D,20180810,000000,137.838,139.012,136.88,136.969,1372427.9522283,0
+AMT.US,D,20180813,000000,136.811,137.541,136.416,136.811,1043412.339915,0
+AMT.US,D,20180814,000000,136.959,137.571,136.406,136.91,1561476.2238831,0
+AMT.US,D,20180815,000000,136.89,137.561,136.258,137.285,1540111.9290438,0
+AMT.US,D,20180816,000000,137.67,138.222,137.265,137.443,1257231.6014978,0
+AMT.US,D,20180817,000000,137.591,138.845,137.433,138.805,1679591.8751938,0
+AMT.US,D,20180820,000000,139.199,139.456,138.183,138.449,1629862.4359116,0
+AMT.US,D,20180821,000000,138.272,138.479,136.752,137.068,1655602.1350913,0
+AMT.US,D,20180822,000000,137.058,137.413,135.4,135.963,1235683.900409,0
+AMT.US,D,20180823,000000,136.278,136.544,135.124,135.301,1314292.2242918,0
+AMT.US,D,20180824,000000,135.301,136.367,135.301,135.913,1459471.950297,0
+AMT.US,D,20180827,000000,136.396,136.851,135.627,136.219,1168530.8674177,0
+AMT.US,D,20180828,000000,135.903,137.788,135.755,137.778,1298862.7935615,0
+AMT.US,D,20180829,000000,137.966,138.893,137.848,138.114,1425764.7188501,0
+AMT.US,D,20180830,000000,138.292,138.519,136.436,136.752,1126423.4270816,0
+AMT.US,D,20180831,000000,136.93,137.848,136.564,136.92,1051534.9061943,0
+AMT.US,D,20180904,000000,136.554,136.86,135.449,136.002,1275523.5883332,0
+AMT.US,D,20180905,000000,135.883,135.963,134.551,135.489,1816003.5665166,0
+AMT.US,D,20180906,000000,135.677,136.258,135.222,135.943,1420413.5121983,0
+AMT.US,D,20180907,000000,135.459,136.051,134.373,134.561,1645735.6894999,0
+AMT.US,D,20180910,000000,135.183,136.209,135.044,135.252,1429378.1259549,0
+AMT.US,D,20180911,000000,135.124,135.429,134.541,134.976,1301500.398355,0
+AMT.US,D,20180912,000000,135.193,135.36,134.453,135.232,1481227.3766962,0
+AMT.US,D,20180913,000000,135.854,137.167,135.627,136.544,1826180.0801322,0
+AMT.US,D,20180914,000000,136.367,136.466,134.699,135.124,1288299.2015628,0
+AMT.US,D,20180917,000000,135.044,136.249,134.393,135.627,1642382.6990037,0
+AMT.US,D,20180918,000000,135.074,136.338,134.916,135.321,1207219.4531348,0
+AMT.US,D,20180919,000000,135.479,136.101,135.252,135.469,1358831.5706995,0
+AMT.US,D,20180920,000000,135.499,136.683,134.848,136.554,1112523.0572939,0
+AMT.US,D,20180921,000000,136.348,137.345,136.17,136.338,3042631.6566914,0
+AMT.US,D,20180924,000000,135.854,135.933,133.949,134.393,1370311.1806517,0
+AMT.US,D,20180925,000000,134.305,134.63,133.534,133.752,1228149.0447637,0
+AMT.US,D,20180926,000000,133.564,133.969,131.916,132.153,1501366.5988518,0
+AMT.US,D,20180927,000000,132.677,133.466,132.291,132.38,1657968.1770402,0
+AMT.US,D,20180928,000000,132.341,134.255,132.341,134.137,1650290.4469133,0
+AMT.US,D,20181001,000000,134.886,134.886,132.903,132.972,1052363.780847,0
+AMT.US,D,20181002,000000,132.982,133.456,132.114,133.051,1130308.3970311,0
+AMT.US,D,20181003,000000,133.071,134.561,131.768,132.863,2069017.0476205,0
+AMT.US,D,20181004,000000,132.695,133.663,131.413,133.328,1633505.228548,0
+AMT.US,D,20181005,000000,133.663,135.064,133.229,133.604,1761322.158496,0
+AMT.US,D,20181008,000000,133.89,135.607,133.851,134.601,1907452.3544576,0
+AMT.US,D,20181009,000000,134.838,136.534,134.195,136.308,1930605.1135538,0
+AMT.US,D,20181010,000000,135.301,136.396,134.315,134.315,3810003.4048867,0
+AMT.US,D,20181011,000000,129.863,135.034,129.607,129.863,2691108.7536851,0
+AMT.US,D,20181012,000000,131.167,132.745,130.002,131.127,2404641.3646835,0
+AMT.US,D,20181015,000000,130.89,133.17,130.643,131.748,1397019.5890834,0
+AMT.US,D,20181016,000000,132.153,135.114,131.709,134.502,1411573.5336279,0
+AMT.US,D,20181017,000000,134.067,135.805,133.318,135.39,1881607.2726814,0
+AMT.US,D,20181018,000000,135.222,136.782,134.581,135.489,1641978.3946192,0
+AMT.US,D,20181019,000000,135.815,139.338,135.587,138.617,2654706.1596755,0
+AMT.US,D,20181022,000000,138.568,139.111,137.502,137.759,2163051.762351,0
+AMT.US,D,20181023,000000,137.621,139.644,137.038,139.249,2360509.3625427,0
+AMT.US,D,20181024,000000,139.051,141.134,138.242,140.285,3310785.7796795,0
+AMT.US,D,20181025,000000,140.216,142.111,138.883,141.706,2846977.7201695,0
+AMT.US,D,20181026,000000,140.759,141.035,137.305,138.104,3942020.4392793,0
+AMT.US,D,20181029,000000,139.111,141.864,138.785,141.084,3328526.534472,0
+AMT.US,D,20181030,000000,142.16,149.256,138.607,148.604,6015994.5221092,0
+AMT.US,D,20181031,000000,147.687,148.516,143.305,143.828,4161066.2723278,0
+AMT.US,D,20181101,000000,144.519,145.377,141.114,141.242,4293579.8208766,0
+AMT.US,D,20181102,000000,141.084,141.232,137.749,140.373,4310059.0243944,0
+AMT.US,D,20181105,000000,141.144,143.867,140.769,143.719,2492983.392618,0
+AMT.US,D,20181106,000000,143.818,144.48,142.89,144.174,1391950.0782183,0
+AMT.US,D,20181107,000000,145.407,145.634,144.065,144.893,1953545.0808686,0
+AMT.US,D,20181108,000000,144.903,147.134,144.637,147.094,1850128.2751726,0
+AMT.US,D,20181109,000000,147.045,147.973,146.966,147.815,2469595.5492682,0
+AMT.US,D,20181112,000000,147.775,149.493,147.775,148.664,2231118.7867075,0
+AMT.US,D,20181113,000000,148.96,149.305,147.47,148.92,1621389.2698403,0
+AMT.US,D,20181114,000000,149.453,151.013,148.348,150.864,2102520.606934,0
+AMT.US,D,20181115,000000,150.242,150.342,148.319,149.661,2153365.6831265,0
+AMT.US,D,20181116,000000,149.423,151.605,149.196,151.357,2152925.9134453,0
+AMT.US,D,20181119,000000,151.852,153.568,151.269,153.44,2352585.401926,0
+AMT.US,D,20181120,000000,152.463,154.239,148.219,148.309,3737121.2065084,0
+AMT.US,D,20181121,000000,148.249,149.019,146.818,147.983,2177085.8869727,0
+AMT.US,D,20181123,000000,147.47,148.792,146.671,148.061,809111.36273811,0
+AMT.US,D,20181126,000000,148.634,149.315,147.006,149.157,1567656.3051877,0
+AMT.US,D,20181127,000000,149.009,149.69,147.667,149.611,1505913.2499116,0
+AMT.US,D,20181128,000000,148.842,150.38,148.634,149.532,2526441.3536926,0
+AMT.US,D,20181129,000000,149.532,151.357,148.752,150.223,2235063.5410146,0
+AMT.US,D,20181130,000000,150.686,152.01,149.414,151.842,2969693.7271322,0
+AMT.US,D,20181203,000000,152.325,152.453,149.098,150.548,2872351.6201443,0
+AMT.US,D,20181204,000000,150.736,152.739,150.51,150.933,2674399.5323847,0
+AMT.US,D,20181206,000000,150.302,154.96,148.752,154.753,3043364.2683954,0
+AMT.US,D,20181207,000000,154.496,155.621,153.105,153.638,3636984.4341265,0
+AMT.US,D,20181210,000000,153.203,154.052,150.242,153.4,2067677.4726927,0
+AMT.US,D,20181211,000000,153.924,154.447,152.789,153.835,2202232.8090476,0
+AMT.US,D,20181212,000000,154.615,154.674,151.506,152,2897776.184829,0
+AMT.US,D,20181213,000000,152.443,154.763,151.792,153.963,2333106.8475865,0
+AMT.US,D,20181214,000000,153.716,154.161,152.325,153.796,2376033.0296333,0
+AMT.US,D,20181217,000000,154.111,154.299,148.042,148.594,2971798.3391784,0
+AMT.US,D,20181218,000000,149.384,150.914,148.792,149.829,2681455.099875,0
+AMT.US,D,20181219,000000,149.986,152.038,149.325,150.045,2071549.2698176,0
+AMT.US,D,20181220,000000,149.867,151.348,148.171,149.118,2784433.1491839,0
+AMT.US,D,20181221,000000,149.118,151.95,145.496,145.851,4750862.2657611,0
+AMT.US,D,20181224,000000,145.209,145.397,140.916,141.775,2132372.2539633,0
+AMT.US,D,20181226,000000,142.387,146.236,139.851,146.236,2134798.0802697,0
+AMT.US,D,20181227,000000,145.466,147.332,142.288,147.203,1768684.7541279,0
+AMT.US,D,20181228,000000,148.279,150.006,146.453,147.41,1874584.1306054,0
+AMT.US,D,20181231,000000,148.219,148.309,144.933,146.848,2202726.2833213,0
+AMT.US,D,20190102,000000,145.822,145.822,142.89,145.476,2187645.4257945,0
+AMT.US,D,20190103,000000,145.348,148.575,145.199,146.384,2658178.7188869,0
+AMT.US,D,20190104,000000,146.779,148.604,146.394,146.956,2725625.6071951,0
+AMT.US,D,20190107,000000,147.085,149.088,146.689,147.845,1840143.2741601,0
+AMT.US,D,20190108,000000,148.328,149.552,147.184,149.513,2696222.849495,0
+AMT.US,D,20190109,000000,150.262,150.292,146.986,148.229,1936271.4547007,0
+AMT.US,D,20190110,000000,148.022,150.371,147.223,150.242,2140231.3637514,0
+AMT.US,D,20190111,000000,149.473,150.618,148.437,149.809,2024106.8355369,0
+AMT.US,D,20190114,000000,149.463,150.894,149.276,149.809,1546433.8715359,0
+AMT.US,D,20190115,000000,149.651,151.585,149.098,151.329,1720578.6121485,0
+AMT.US,D,20190116,000000,151.713,152.513,151.151,152.028,1610814.5316056,0
+AMT.US,D,20190117,000000,152.028,153.105,151.338,152.581,1425056.4262068,0
+AMT.US,D,20190118,000000,153.371,153.371,151.644,152.867,1899338.9078261,0
+AMT.US,D,20190122,000000,152.719,153.529,151.437,152.877,1620250.3271635,0
+AMT.US,D,20190123,000000,152.709,153.904,152.542,153.894,1831677.2011482,0
+AMT.US,D,20190124,000000,152.986,153.934,152.315,153.756,1374578.1625132,0
+AMT.US,D,20190125,000000,154.545,156.035,153.894,155.394,1596714.542861,0
+AMT.US,D,20190128,000000,154.97,155.977,153.776,155.977,1271762.2402758,0
+AMT.US,D,20190129,000000,155.641,157.358,155.522,157.289,1992818.337337,0
+AMT.US,D,20190130,000000,157.003,159.193,156.894,158.216,2326564.0069596,0
+AMT.US,D,20190131,000000,157.595,161.454,157.121,160.437,4359063.9583261,0
+AMT.US,D,20190201,000000,160.733,160.733,157.377,158.187,3712696.7631957,0
+AMT.US,D,20190204,000000,158.681,158.69,156.766,158.681,3066930.4515237,0
+AMT.US,D,20190205,000000,158.572,160.151,157.387,160.052,1800386.67636,0
+AMT.US,D,20190206,000000,159.035,159.983,157.871,158.039,1533364.4029893,0
+AMT.US,D,20190207,000000,158.098,160.022,157.635,159.648,1199753.5014948,0
+AMT.US,D,20190208,000000,159.559,160.575,158.779,160.052,1394775.1424381,0
+AMT.US,D,20190211,000000,160.457,161.197,159.776,160.575,1304709.5010754,0
+AMT.US,D,20190212,000000,160.664,161.286,159.697,160.2,1585661.5297655,0
+AMT.US,D,20190213,000000,160.052,161.364,159.716,161.236,1288443.0893387,0
+AMT.US,D,20190214,000000,161.148,163.417,160.655,163.171,1974218.3090658,0
+AMT.US,D,20190215,000000,164.562,165.342,163.339,165.055,2956617.1655263,0
+AMT.US,D,20190219,000000,165.193,165.5,164.029,164.858,2113364.8814251,0
+AMT.US,D,20190220,000000,164.612,164.612,162.934,164,1736714.3089337,0
+AMT.US,D,20190221,000000,163.655,164.059,162.045,163.832,1516428.2037888,0
+AMT.US,D,20190222,000000,164.434,164.72,162.618,163.941,1414110.822296,0
+AMT.US,D,20190225,000000,164.522,164.799,161.562,161.71,2096995.1136804,0
+AMT.US,D,20190226,000000,162.303,162.746,160.97,161.522,1997093.4255521,0
+AMT.US,D,20190227,000000,161.769,164.079,159.391,160.783,1758424.137094,0
+AMT.US,D,20190228,000000,160.131,165.865,160.013,163.487,3111907.5410243,0
+AMT.US,D,20190301,000000,163.536,165.381,161.75,165.155,2206395.4216068,0
+AMT.US,D,20190304,000000,166.142,166.871,164.148,166.803,1807822.2291739,0
+AMT.US,D,20190305,000000,166.556,168.865,166.556,168.066,2145479.2143951,0
+AMT.US,D,20190306,000000,168.075,169.19,167.888,168.618,1320868.5036271,0
+AMT.US,D,20190307,000000,168.944,169.823,167.819,168.717,1482289.3090141,0
+AMT.US,D,20190308,000000,168.007,169.595,167.474,168.589,1374638.960165,0
+AMT.US,D,20190311,000000,169.22,171.994,168.974,171.865,1709423.2563391,0
+AMT.US,D,20190312,000000,172.22,173.375,171.806,172.428,1743448.6621638,0
+AMT.US,D,20190313,000000,173.79,174.096,172.378,173.79,1629645.5909535,0
+AMT.US,D,20190314,000000,173.277,174.539,172.448,174.481,1275397.9398529,0
+AMT.US,D,20190315,000000,174.501,175.438,174.165,175.408,2738270.5054734,0
+AMT.US,D,20190318,000000,175.536,175.891,174.046,175.33,1676525.6469551,0
+AMT.US,D,20190319,000000,175.833,176.563,174.954,176.297,1991146.4019127,0
+AMT.US,D,20190320,000000,176.612,178.368,175.358,177.797,1656720.8118843,0
+AMT.US,D,20190321,000000,177.441,180.777,177.086,180.737,1897594.0152198,0
+AMT.US,D,20190322,000000,180.303,182.681,179.336,179.74,2208863.8062695,0
+AMT.US,D,20190325,000000,180.165,182.217,179.642,181.636,2324449.2619714,0
+AMT.US,D,20190326,000000,182.553,182.563,180.036,181.043,2098792.697585,0
+AMT.US,D,20190327,000000,181.043,181.951,178.783,180.155,2424636.6990632,0
+AMT.US,D,20190328,000000,180.076,180.984,179.326,180.935,2645234.8988206,0
+AMT.US,D,20190329,000000,181.428,183.174,180.687,182.908,3251135.1769192,0
+AMT.US,D,20190401,000000,183.342,183.945,178.368,178.684,4423356.4618007,0
+AMT.US,D,20190402,000000,179.129,181.744,178.32,181.112,2976009.5898591,0
+AMT.US,D,20190403,000000,181.053,181.852,178.675,180.352,2402805.2755994,0
+AMT.US,D,20190404,000000,180.945,181.053,178.813,179.177,1814311.3652084,0
+AMT.US,D,20190405,000000,179.385,181.902,178.507,181.704,1784599.5527783,0
+AMT.US,D,20190408,000000,181.063,182.375,180.254,182.129,2334101.9024875,0
+AMT.US,D,20190409,000000,182.05,182.978,181.872,182.612,1840320.6006445,0
+AMT.US,D,20190410,000000,183.194,183.935,182.79,183.333,1398934.7151148,0
+AMT.US,D,20190411,000000,183.797,183.855,182.247,183.352,1101519.695614,0
+AMT.US,D,20190412,000000,183.342,184.704,181.646,184.606,1514529.2904645,0
+AMT.US,D,20190415,000000,183.402,184.488,181.378,182.849,1893316.9004163,0
+AMT.US,D,20190416,000000,182.918,182.918,178.162,179.207,2260977.5267962,0
+AMT.US,D,20190417,000000,180.984,180.984,176.622,178.26,2257500.914408,0
+AMT.US,D,20190418,000000,178.053,180.54,177.204,179.888,1421319.39721,0
+AMT.US,D,20190422,000000,179.563,179.878,178.063,179.326,1010717.3893703,0
+AMT.US,D,20190423,000000,180.54,181.25,179.513,180.352,1563258.6083748,0
+AMT.US,D,20190424,000000,180.885,181.359,179.484,180.184,1420427.698317,0
+AMT.US,D,20190425,000000,179.435,180.264,177.944,179.297,1065035.0247743,0
+AMT.US,D,20190426,000000,179.464,180.303,178.694,180.165,933026.09673537,0
+AMT.US,D,20190429,000000,179.878,180.826,178.991,179.445,966693.80970868,0
+AMT.US,D,20190430,000000,179.79,182.317,178.22,182.109,1583081.6827412,0
+AMT.US,D,20190501,000000,181.783,181.872,179.149,179.888,1484995.817813,0
+AMT.US,D,20190502,000000,180.234,180.649,179.149,179.78,1515027.8312092,0
+AMT.US,D,20190503,000000,180.293,181.388,179.277,179.928,1135820.7174602,0
+AMT.US,D,20190506,000000,179.435,180.491,177.619,179.187,1660853.0256176,0
+AMT.US,D,20190507,000000,179.001,179.316,175.813,177.007,1619382.9473312,0
+AMT.US,D,20190508,000000,177.323,180.461,177.323,178.694,1435974.6711742,0
+AMT.US,D,20190509,000000,178.754,179.898,177.244,179.523,1330193.8501176,0
+AMT.US,D,20190510,000000,179.513,182.978,179.336,182.465,1376041.3593331,0
+AMT.US,D,20190513,000000,181.378,184.063,180.974,183.579,1920274.5792203,0
+AMT.US,D,20190514,000000,183.865,186.856,183.402,184.714,1917450.5282946,0
+AMT.US,D,20190515,000000,184.833,187.606,183.707,186.945,1378498.5977596,0
+AMT.US,D,20190516,000000,188.178,189.639,186.688,188.375,1616544.7102868,0
+AMT.US,D,20190517,000000,187.339,189.066,187.004,188.761,1524286.3002827,0
+AMT.US,D,20190520,000000,186.304,187.389,184.053,184.882,2965033.5871225,0
+AMT.US,D,20190521,000000,185.998,186.52,184.636,184.803,1435024.2012178,0
+AMT.US,D,20190522,000000,185.149,187.636,184.852,187.142,1070259.5696515,0
+AMT.US,D,20190523,000000,186.659,190.073,186.659,189.244,1540865.8199261,0
+AMT.US,D,20190524,000000,190.349,191.455,189.244,189.304,1514859.6243726,0
+AMT.US,D,20190528,000000,190.359,190.932,188.81,188.879,2076554.9431483,0
+AMT.US,D,20190529,000000,188.968,189.688,186.718,187.546,1553464.1066713,0
+AMT.US,D,20190530,000000,187.734,191.188,187.004,190.872,1682245.6926944,0
+AMT.US,D,20190531,000000,190.872,196.053,190.428,194.672,2902118.1504611,0
+AMT.US,D,20190603,000000,194.751,195.63,192.55,195.156,1856078.3386945,0
+AMT.US,D,20190604,000000,195.106,195.392,192.462,193.962,2521930.1679297,0
+AMT.US,D,20190605,000000,195.462,198.58,194.623,198.412,2352233.7888399,0
+AMT.US,D,20190606,000000,198.492,199.271,197.208,198.353,1327452.8893161,0
+AMT.US,D,20190607,000000,199.123,200.04,197.721,198.116,1214149.3721447,0
+AMT.US,D,20190610,000000,198.62,199.113,194.909,195.688,2119781.0602774,0
+AMT.US,D,20190611,000000,195.678,196.271,193.478,194.849,1839791.6610739,0
+AMT.US,D,20190612,000000,195.382,198.027,195.362,197.208,3189801.4924985,0
+AMT.US,D,20190613,000000,197.791,198.304,194.445,194.889,2773761.1347062,0
+AMT.US,D,20190614,000000,194.879,197.653,194.129,196.942,1681662.0352372,0
+AMT.US,D,20190617,000000,197.425,200.208,197.01,199.646,1909816.3698181,0
+AMT.US,D,20190618,000000,200.672,202.241,199.804,200.761,1811584.5905256,0
+AMT.US,D,20190619,000000,199.972,203.258,199.666,202.439,1517715.0874184,0
+AMT.US,D,20190620,000000,202.429,204.886,202.182,203.731,1964648.758674,0
+AMT.US,D,20190621,000000,203.672,204.087,200.613,201.521,2584467.6458558,0
+AMT.US,D,20190624,000000,202.103,202.281,200.366,200.919,1136100.3866583,0
+AMT.US,D,20190625,000000,201.393,201.748,197.307,197.425,1647252.5909121,0
+AMT.US,D,20190626,000000,197.475,197.475,192.195,192.728,2599123.9331142,0
+AMT.US,D,20190627,000000,193.784,194.978,192.491,192.777,2183387.5635808,0
+AMT.US,D,20190628,000000,192.975,193.734,190.695,191.475,3166529.1646873,0
+AMT.US,D,20190701,000000,191.968,192.442,186.817,189.452,3258428.8685458,0
+AMT.US,D,20190702,000000,190.033,193.143,189.807,192.57,3442995.3399694,0
+AMT.US,D,20190703,000000,193.31,198.442,193.301,196.824,1504250.4341351,0
+AMT.US,D,20190705,000000,195.738,196.912,193.123,195.777,1853138.7722304,0
+AMT.US,D,20190708,000000,195.63,197.02,195.077,195.688,1310899.7153218,0
+AMT.US,D,20190709,000000,196.172,198.205,195.56,197.909,1583903.4643345,0
+AMT.US,D,20190710,000000,198.53,198.926,196.695,198.097,1984635.9867002,0
+AMT.US,D,20190711,000000,198.205,198.205,194.869,195.965,1492976.5229047,0
+AMT.US,D,20190712,000000,196.221,196.221,194.248,195.718,1348989.4441688,0
+AMT.US,D,20190715,000000,196.952,197.939,195.718,197.317,1751473.9522001,0
+AMT.US,D,20190716,000000,197.781,198.156,195.758,196.014,1527584.5728924,0
+AMT.US,D,20190717,000000,196.725,198.106,194.633,195.492,1489562.7347567,0
+AMT.US,D,20190718,000000,195.402,196.113,191.978,195.412,1366322.8546942,0
+AMT.US,D,20190719,000000,195.876,196.133,192.254,192.501,1972456.1904581,0
+AMT.US,D,20190722,000000,192.876,194.001,191.681,193.577,1344576.5479429,0
+AMT.US,D,20190723,000000,193.675,194.553,192.432,193.675,1244325.2733168,0
+AMT.US,D,20190724,000000,193.695,194.129,191.593,191.781,2063435.8231861,0
+AMT.US,D,20190725,000000,193.882,193.882,190.882,192.372,1130565.773757,0
+AMT.US,D,20190726,000000,192.442,192.995,190.724,191.603,1427438.6808627,0
+AMT.US,D,20190729,000000,191.671,193.852,191.188,192.51,2002586.4933914,0
+AMT.US,D,20190730,000000,193.439,195.738,192.53,195.402,2221115.5463995,0
+AMT.US,D,20190731,000000,196.32,200.12,196.053,198.185,3037980.6363293,0
+AMT.US,D,20190801,000000,196.764,200.288,195.244,197.988,1806100.6423341,0
+AMT.US,D,20190802,000000,198.304,202.932,197.534,201.807,1924506.0957849,0
+AMT.US,D,20190805,000000,200.988,202.459,197.909,200.317,2422527.0205461,0
+AMT.US,D,20190806,000000,200.435,203.248,199.616,203.178,2122995.2294687,0
+AMT.US,D,20190807,000000,202.301,205.113,198.106,203.643,1951691.7657831,0
+AMT.US,D,20190808,000000,203.751,207.314,202.281,206.979,1484153.7703357,0
+AMT.US,D,20190809,000000,207.561,210.443,205.547,208.133,1336191.5384668,0
+AMT.US,D,20190812,000000,207.926,208.804,206.406,208.123,873296.45702777,0
+AMT.US,D,20190813,000000,208.449,209.396,205.459,207.057,2640710.5402333,0
+AMT.US,D,20190814,000000,207.027,207.561,204.57,204.975,2234796.0313466,0
+AMT.US,D,20190815,000000,205.241,210.314,204.946,209.979,1893437.4824257,0
+AMT.US,D,20190816,000000,210.788,211.114,207.846,208.765,1795911.9691882,0
+AMT.US,D,20190819,000000,209.83,211.36,208.665,210.876,1511930.1908505,0
+AMT.US,D,20190820,000000,211.192,212.939,209.337,211.232,1730576.7859855,0
+AMT.US,D,20190821,000000,211.222,213.028,210.501,212.929,1366229.6316283,0
+AMT.US,D,20190822,000000,213.315,214.252,210.679,214.014,1146296.1528637,0
+AMT.US,D,20190823,000000,214.41,216.926,211.242,212.199,1599506.1683724,0
+AMT.US,D,20190826,000000,213.117,215.544,211.765,215.466,1034210.6153165,0
+AMT.US,D,20190827,000000,216.127,217.044,214.489,215.189,1691408.9121134,0
+AMT.US,D,20190828,000000,214.972,216.827,214.084,215.534,1221273.8436403,0
+AMT.US,D,20190829,000000,216.334,216.798,214.587,215.782,1053127.8046711,0
+AMT.US,D,20190830,000000,216.788,216.946,214.528,215.574,1522904.1669988,0
+AMT.US,D,20190903,000000,215.959,222.789,215.574,222.729,1968187.1820081,0
+AMT.US,D,20190904,000000,223.084,226.618,222.857,225.779,1917937.9228031,0
+AMT.US,D,20190905,000000,226.618,226.618,219.689,220.785,2198800.7816039,0
+AMT.US,D,20190906,000000,220.973,221.535,216.936,217.815,2464027.4976584,0
+AMT.US,D,20190909,000000,218.001,218.377,209.544,209.791,3197321.1487309,0
+AMT.US,D,20190910,000000,208.665,208.824,199.962,202.469,4555421.1210205,0
+AMT.US,D,20190911,000000,202.231,204.047,198.995,199.192,3224441.9679005,0
+AMT.US,D,20190912,000000,202.291,205.439,201.027,204.946,2492736.148834,0
+AMT.US,D,20190913,000000,204.412,205.34,200.336,201.708,2038169.332396,0
+AMT.US,D,20190916,000000,201.856,203.712,201.383,203.001,1518533.8291292,0
+AMT.US,D,20190917,000000,204.521,207.343,203.731,207.255,1983643.9716818,0
+AMT.US,D,20190918,000000,207.866,208.449,204.58,207.551,1409408.12393,0
+AMT.US,D,20190919,000000,206.524,214.785,206.041,212.634,2442166.6886629,0
+AMT.US,D,20190920,000000,213.758,213.986,210.462,211.232,2984479.7160477,0
+AMT.US,D,20190923,000000,211.498,212.15,210.64,211.064,1352952.4377713,0
+AMT.US,D,20190924,000000,211.755,212.83,208.933,210.847,1847296.1178933,0
+AMT.US,D,20190925,000000,211.143,211.291,206.83,207.956,1831222.232054,0
+AMT.US,D,20190926,000000,208.439,210.719,208.36,209.752,1439419.8714422,0
+AMT.US,D,20190927,000000,209.84,209.84,203.979,205.972,1948229.3395137,0
+AMT.US,D,20190930,000000,206.258,208.567,205.863,207.995,1812339.494702,0
+AMT.US,D,20191001,000000,207.59,209.623,205.251,207.768,1643305.8100166,0
+AMT.US,D,20191002,000000,207.64,208.785,205.527,206.899,1477524.7997021,0
+AMT.US,D,20191003,000000,207.314,212.13,207.175,210.571,1717516.4370867,0
+AMT.US,D,20191004,000000,210.63,213.886,210.363,212.486,1780912.1751972,0
+AMT.US,D,20191007,000000,211.815,213.127,209.722,211.893,1069452.9874712,0
+AMT.US,D,20191008,000000,211.833,214.558,210.343,212.634,2086534.8776898,0
+AMT.US,D,20191009,000000,213.127,213.837,211.943,213.087,1106597.3128327,0
+AMT.US,D,20191010,000000,212.682,214.144,210.758,212.811,2016187.9413912,0
+AMT.US,D,20191011,000000,212.702,213.561,210.994,211.094,1454343.6683685,0
+AMT.US,D,20191014,000000,211.617,213.117,211.153,212.229,891019.98581897,0
+AMT.US,D,20191015,000000,212.327,212.979,208.627,210.857,1063931.5473944,0
+AMT.US,D,20191016,000000,210.255,210.255,207.442,208.755,1607238.616386,0
+AMT.US,D,20191017,000000,210.748,213.65,210.185,212.466,1275275.3312551,0
+AMT.US,D,20191018,000000,212.416,215.939,212.416,215.466,1642036.1523885,0
+AMT.US,D,20191021,000000,215.604,215.939,213.215,215.762,1355402.5831385,0
+AMT.US,D,20191022,000000,215.534,217.449,212.949,213.245,1425946.0985112,0
+AMT.US,D,20191023,000000,212.781,213.847,210.541,212.564,1229856.4454848,0
+AMT.US,D,20191024,000000,212.544,213.245,210.077,210.185,1168492.3622383,0
+AMT.US,D,20191025,000000,209.939,209.949,202.389,203.801,2562202.5324759,0
+AMT.US,D,20191028,000000,205.784,205.992,197.534,198.225,3648585.6393824,0
+AMT.US,D,20191029,000000,198.472,203.939,198.027,203.308,2173228.2759666,0
+AMT.US,D,20191030,000000,203.327,204.462,201.846,204.304,1616810.1933663,0
+AMT.US,D,20191031,000000,205.527,206.426,201.324,205.113,2148964.9464311,0
+AMT.US,D,20191101,000000,206.12,206.672,199.735,202.685,2245805.4727918,0
+AMT.US,D,20191104,000000,202.004,202.646,198.462,198.52,1743754.6770111,0
+AMT.US,D,20191105,000000,198.126,198.205,190.842,193.754,3667801.7505251,0
+AMT.US,D,20191106,000000,194.04,196.458,193.626,195.61,2345558.2066732,0
+AMT.US,D,20191107,000000,194.415,194.869,191.425,193.468,2251410.0029927,0
+AMT.US,D,20191108,000000,192.698,196.163,192.106,193.626,1934504.2696219,0
+AMT.US,D,20191111,000000,193.478,196.191,193.359,195.007,1432399.7692489,0
+AMT.US,D,20191112,000000,195.096,196.369,194.08,194.455,1568665.5462073,0
+AMT.US,D,20191113,000000,195.422,198.54,195.205,197.821,1802513.5808784,0
+AMT.US,D,20191114,000000,197.899,199.301,197.514,199.192,1449316.7158596,0
+AMT.US,D,20191115,000000,199.597,200.721,197.701,200.663,1645155.0719254,0
+AMT.US,D,20191118,000000,200.317,202.833,200.317,201.59,1439328.6749646,0
+AMT.US,D,20191119,000000,201.926,203.741,201.136,202.735,1623041.9526748,0
+AMT.US,D,20191120,000000,202.883,206.268,202.804,204.936,1379874.6512785,0
+AMT.US,D,20191121,000000,204.56,205.893,200.603,200.831,1447551.5573693,0
+AMT.US,D,20191122,000000,200.781,201.363,197.307,197.623,1892380.6165787,0
+AMT.US,D,20191125,000000,197.978,199.093,196.409,197.228,1532309.5637307,0
+AMT.US,D,20191126,000000,197.11,202.221,197.11,202.034,1996281.7769007,0
+AMT.US,D,20191127,000000,202.044,202.675,200.09,202.123,1187623.3566684,0
+AMT.US,D,20191129,000000,202.123,202.962,200.959,201.304,695628.49249394,0
+AMT.US,D,20191202,000000,201.422,201.896,196.982,197.09,1265621.6774449,0
+AMT.US,D,20191203,000000,196.814,199.873,196.804,198.64,1620853.2372104,0
+AMT.US,D,20191204,000000,197.623,200.988,197.534,200.653,1357071.4786802,0
+AMT.US,D,20191205,000000,200.534,201.393,199.349,200.821,923336.97762832,0
+AMT.US,D,20191206,000000,201.037,201.274,199.281,199.587,1282238.6889735,0
+AMT.US,D,20191209,000000,199.449,201.264,199.221,200.011,1032063.4449141,0
+AMT.US,D,20191210,000000,200.643,201.353,196.744,197.514,1504303.1254333,0
+AMT.US,D,20191211,000000,198.146,199.685,197.514,198.965,1532081.5725365,0
+AMT.US,D,20191212,000000,199.054,199.251,196.211,197.208,1952154.841231,0
+AMT.US,D,20191213,000000,196.666,200.188,195.866,199.892,2114327.5109118,0
+AMT.US,D,20191216,000000,200.327,203.919,199.892,202.765,1943034.1801682,0
+AMT.US,D,20191217,000000,203.475,204.175,198.482,199.321,2594167.911199,0
+AMT.US,D,20191218,000000,200.15,205.903,199.814,204.985,2278920.940428,0
+AMT.US,D,20191219,000000,204.56,211.567,204.492,210.847,3145076.713253,0
+AMT.US,D,20191220,000000,213.305,214.686,211.143,214.202,3543850.5379366,0
+AMT.US,D,20191223,000000,213.61,216.305,212.919,213.472,1165740.2552006,0
+AMT.US,D,20191224,000000,213.64,214.479,212.791,213.581,523015.85270649,0
+AMT.US,D,20191226,000000,214.162,215.268,213.097,215.268,1095900.9792943,0
+AMT.US,D,20191227,000000,215.89,216.62,214.972,216.423,793244.18891492,0
+AMT.US,D,20191230,000000,215.93,216.343,214.666,216.206,1333532.6544952,0
+AMT.US,D,20191231,000000,216.315,217.154,214.913,217.114,1269514.7537479,0
+AMT.US,D,20200102,000000,216.976,218.377,215.406,215.87,1509398.9819476,0
+AMT.US,D,20200103,000000,214.982,217.124,214.449,215.979,1692443.4854881,0
+AMT.US,D,20200106,000000,215.85,217.292,215.288,215.92,1616137.3660197,0
+AMT.US,D,20200107,000000,214.577,214.992,209.376,211.321,1550110.1028808,0
+AMT.US,D,20200108,000000,211.124,213.976,210.215,213.147,1518238.9605179,0
+AMT.US,D,20200109,000000,213.028,214.587,212.89,213.966,1457269.0487138,0
+AMT.US,D,20200110,000000,215.486,218.259,214.863,218.051,1671372.0326716,0
+AMT.US,D,20200113,000000,218.466,222.403,218.377,222.393,1948492.7960047,0
+AMT.US,D,20200114,000000,222.137,222.897,219.976,221.011,1288397.4910999,0
+AMT.US,D,20200115,000000,221.535,223.666,221.535,222.364,1219720.4636371,0
+AMT.US,D,20200116,000000,222.018,222.156,219.127,219.393,1887264.4941805,0
+AMT.US,D,20200117,000000,220.025,221.446,219.729,220.518,2490577.8321954,0
+AMT.US,D,20200121,000000,220.992,224.762,220.124,223.656,1933945.9445196,0
+AMT.US,D,20200122,000000,224.752,224.998,221.308,222.166,1369803.5202593,0
+AMT.US,D,20200123,000000,222.166,225.305,222.028,224.673,1572349.8839059,0
+AMT.US,D,20200124,000000,224.841,226.716,223.647,224.387,1360049.5503237,0
+AMT.US,D,20200127,000000,223.252,224.988,222.641,224.337,1267226.7354522,0
+AMT.US,D,20200128,000000,224.022,224.515,223.262,224.081,1113299.2406484,0
+AMT.US,D,20200129,000000,224.318,224.703,219.995,220.538,1518444.6592399,0
+AMT.US,D,20200130,000000,219.571,222.265,218.525,222.206,1345792.5009787,0
+AMT.US,D,20200131,000000,221.407,221.969,218.091,218.93,1800639.9999091,0
+AMT.US,D,20200203,000000,220.104,222.048,219.275,221.131,1651469.921358,0
+AMT.US,D,20200204,000000,221.456,225.048,220.144,224.318,1170438.9003898,0
+AMT.US,D,20200205,000000,224.367,224.822,222.206,223.312,1417025.0564051,0
+AMT.US,D,20200206,000000,224.081,225.384,223.282,224.654,1330704.5503927,0
+AMT.US,D,20200207,000000,225.256,226.282,224.654,225.561,1310110.3591428,0
+AMT.US,D,20200210,000000,226.42,230.407,225.601,230.229,1669040.4427255,0
+AMT.US,D,20200211,000000,232.924,244.321,232.924,240.197,3420946.0582533,0
+AMT.US,D,20200212,000000,240.206,242.467,238.145,242.012,1720832.9489918,0
+AMT.US,D,20200213,000000,241.509,243.207,240.354,242.693,1213644.7516349,0
+AMT.US,D,20200214,000000,242.98,244.046,241.154,242.082,1694453.861174,0
+AMT.US,D,20200218,000000,241.193,241.489,238.706,238.954,2115541.4373592,0
+AMT.US,D,20200219,000000,237.354,238.43,234.157,234.384,2771683.8816034,0
+AMT.US,D,20200220,000000,234.266,234.789,231.196,233.861,2276449.5158827,0
+AMT.US,D,20200221,000000,234.226,234.897,233.16,233.357,2720564.2026836,0
+AMT.US,D,20200224,000000,231.295,235.025,230.141,231.562,2466135.1495872,0
+AMT.US,D,20200225,000000,234.206,239.94,230.653,232.528,2401370.451017,0
+AMT.US,D,20200226,000000,232.528,234.631,226.726,229.262,2143471.8785918,0
+AMT.US,D,20200227,000000,226.716,231.354,220.035,220.064,3354471.9323737,0
+AMT.US,D,20200228,000000,214.172,216.077,205.992,214.262,5491679.6262428,0
+AMT.US,D,20200302,000000,216.373,227.575,215.476,227.447,2877541.7130188,0
+AMT.US,D,20200303,000000,227.456,233.2,225.651,229.242,3707561.3882078,0
+AMT.US,D,20200304,000000,232.005,238.035,231.759,237.759,2488272.5878983,0
+AMT.US,D,20200305,000000,234.809,237.029,230.071,233.299,2084595.4325976,0
+AMT.US,D,20200306,000000,229.736,233.891,224.742,232.706,2851166.6783778,0
+AMT.US,D,20200309,000000,218.644,226.36,212.554,219.048,3397177.2162858,0
+AMT.US,D,20200310,000000,223.666,230.703,217.144,230.397,2813937.2363038,0
+AMT.US,D,20200311,000000,224.259,225.995,216.048,220.035,3557720.5088985,0
+AMT.US,D,20200312,000000,204.314,218.91,192.856,205.804,5011509.9053415,0
+AMT.US,D,20200313,000000,213.057,228.216,207.866,225.799,4467344.5761655,0
+AMT.US,D,20200316,000000,195.215,217.104,190.231,191.553,4332774.0403976,0
+AMT.US,D,20200317,000000,197.534,221.93,192.372,214.953,4792008.0899047,0
+AMT.US,D,20200318,000000,198.402,222.798,194.771,205.143,4456442.5439051,0
+AMT.US,D,20200319,000000,205.547,207.65,190.379,197.445,4073019.1130044,0
+AMT.US,D,20200320,000000,195.56,198.402,181.744,184.596,4171651.1435044,0
+AMT.US,D,20200323,000000,185.169,185.425,164.69,169.18,4117940.4713242,0
+AMT.US,D,20200324,000000,177.411,183.146,169.339,179.75,4468711.5100366,0
+AMT.US,D,20200325,000000,178.458,196.992,175.744,188.247,3388911.7755248,0
+AMT.US,D,20200326,000000,187.211,213.788,187.063,209.939,3613288.5493411,0
+AMT.US,D,20200327,000000,204.235,209.781,200.03,206.386,3564119.4617495,0
+AMT.US,D,20200330,000000,210.373,219.147,209.1,217.834,2732845.3283453,0
+AMT.US,D,20200331,000000,215.84,217.292,203.998,205.725,4901099.3431012,0
+AMT.US,D,20200401,000000,194.435,201.61,190.862,195.53,3992721.627696,0
+AMT.US,D,20200402,000000,195.56,208.863,194.228,208.527,4227075.2961711,0
+AMT.US,D,20200403,000000,207.047,211.39,204.827,210.482,3025382.3495842,0
+AMT.US,D,20200406,000000,215.416,223.154,214.449,222.186,3229100.0813219,0
+AMT.US,D,20200407,000000,227.802,230.407,214.479,215.169,2356461.2522277,0
+AMT.US,D,20200408,000000,216.936,235.854,215.396,235.48,3524187.5640534,0
+AMT.US,D,20200409,000000,234.759,246.049,234.473,245.25,4585381.1905288,0
+AMT.US,D,20200413,000000,243.532,244.135,234.098,236.94,1930265.6599979,0
+AMT.US,D,20200414,000000,241.983,244.441,239.575,242.002,2120711.2643497,0
+AMT.US,D,20200415,000000,239.94,239.989,230.723,234.779,2013346.6644641,0
+AMT.US,D,20200416,000000,236.773,239.773,234.838,238.854,1729727.6454488,0
+AMT.US,D,20200417,000000,243.394,244.549,235.361,241.016,2454246.1687795,0
+AMT.US,D,20200420,000000,239.092,240.009,235.756,235.914,1351142.6943363,0
+AMT.US,D,20200421,000000,232.618,233.259,226.815,229.588,2029798.5090387,0
+AMT.US,D,20200422,000000,233.585,242.012,232.963,239.989,2151896.4065416,0
+AMT.US,D,20200423,000000,239.249,241.736,235.41,235.844,1495986.0066684,0
+AMT.US,D,20200424,000000,237.444,238.578,231.266,232.055,1872580.8479789,0
+AMT.US,D,20200427,000000,234.315,239.348,232.648,237.384,1641798.0282523,0
+AMT.US,D,20200428,000000,242.141,242.674,230.259,231.038,2205329.4361121,0
+AMT.US,D,20200429,000000,238.135,238.135,223.578,224.644,3695770.6969371,0
+AMT.US,D,20200430,000000,222.098,226.805,220.765,225.799,3594754.3851927,0
+AMT.US,D,20200501,000000,221.259,223.805,220.647,222.186,1999483.7865616,0
+AMT.US,D,20200504,000000,225.196,225.305,216.403,224.466,1731727.8881927,0
+AMT.US,D,20200505,000000,225.483,231.058,225.483,227.94,1498099.7383623,0
+AMT.US,D,20200506,000000,228.492,229.815,224.624,225.078,1519503.5516752,0
+AMT.US,D,20200507,000000,226.894,227.367,222.966,223.163,2686836.7053526,0
+AMT.US,D,20200508,000000,225.453,227.93,224.515,226.144,1981469.4423361,0
+AMT.US,D,20200511,000000,223.983,230.467,222.443,226.015,2151181.0208389,0
+AMT.US,D,20200512,000000,227.071,227.93,218.89,219.798,1952899.6124654,0
+AMT.US,D,20200513,000000,219.383,224.9,217.607,219.275,2319696.9121899,0
+AMT.US,D,20200514,000000,217.597,219.147,213.225,217.834,2227169.9792237,0
+AMT.US,D,20200515,000000,216.63,218.169,212.347,217.795,2368390.7648032,0
+AMT.US,D,20200518,000000,223.973,225.937,220.163,223.933,1889943.6440361,0
+AMT.US,D,20200519,000000,223.005,224.683,217.873,218.169,1626223.6964518,0
+AMT.US,D,20200520,000000,220.074,220.716,217.172,218.327,1419494.4543621,0
+AMT.US,D,20200521,000000,217.607,218.654,215.466,216.443,1331661.1001142,0
+AMT.US,D,20200522,000000,216.808,230.151,215.742,229.983,2964868.4201685,0
+AMT.US,D,20200526,000000,235.834,235.914,227.831,231.414,2987097.0549573,0
+AMT.US,D,20200527,000000,233.012,239.95,229.42,239.082,2436269.3164391,0
+AMT.US,D,20200528,000000,242.496,246.147,240.502,244.865,2309654.1534082,0
+AMT.US,D,20200529,000000,243.967,245.684,241.045,244.914,2254488.3907617,0
+AMT.US,D,20200601,000000,244.776,253.086,242.407,250.747,2145707.2055893,0
+AMT.US,D,20200602,000000,250.934,251.971,246.414,250.066,1908078.5702711,0
+AMT.US,D,20200603,000000,251.338,255.434,250.076,253.677,1899860.7543373,0
+AMT.US,D,20200604,000000,250.529,253.214,243.355,246.394,2105725.6564775,0
+AMT.US,D,20200605,000000,250.194,252.257,247.213,251.3,2463377.9760784,0
+AMT.US,D,20200608,000000,251.408,255.315,250.737,253.184,2209477.8625526,0
+AMT.US,D,20200609,000000,253.006,253.381,250.786,252.109,2836553.9627699,0
+AMT.US,D,20200610,000000,252.828,255.227,249.72,251.724,1690268.9561424,0
+AMT.US,D,20200611,000000,249.325,250.066,238.173,238.598,2686954.2474795,0
+AMT.US,D,20200612,000000,243.542,245.713,240.927,244.825,1514268.873856,0
+AMT.US,D,20200615,000000,239.17,249.582,239.072,249.019,1615558.7750336,0
+AMT.US,D,20200616,000000,254.793,255,247.609,251.19,1936986.8404034,0
+AMT.US,D,20200617,000000,253.451,254.625,250.243,250.411,1454854.3686436,0
+AMT.US,D,20200618,000000,248.17,249.632,244.391,245.398,1864357.9655741,0
+AMT.US,D,20200619,000000,249.128,253.283,244.283,253.016,6497209.9626211,0
+AMT.US,D,20200622,000000,251.654,254.2,248.753,252.059,2135713.0849291,0
+AMT.US,D,20200623,000000,253.539,254.181,249.612,251.98,2037971.7400278,0
+AMT.US,D,20200624,000000,249.838,250.717,238.411,242.131,3648041.5003989,0
+AMT.US,D,20200625,000000,242.23,243.818,238.706,242.309,2780833.9281979,0
+AMT.US,D,20200626,000000,242.032,245.871,232.46,234.799,3431294.8318824,0
+AMT.US,D,20200629,000000,238.193,242.407,235.786,241.776,1719884.5056238,0
+AMT.US,D,20200630,000000,242.2,246.838,241.135,246.296,2078976.716278,0
+AMT.US,D,20200701,000000,247.036,254.072,245.931,252.819,1267199.3765089,0
+AMT.US,D,20200702,000000,255.365,255.908,250.105,251.704,1234182.1984097,0
+AMT.US,D,20200706,000000,255.315,256.214,252.029,253.381,1579400.3849252,0
+AMT.US,D,20200707,000000,251.526,256.954,250.164,253.381,1353948.5059665,0
+AMT.US,D,20200708,000000,254.191,256.609,249.138,252.157,1458164.8007836,0
+AMT.US,D,20200709,000000,250.519,254.329,248.082,253.016,1200567.1767346,0
+AMT.US,D,20200710,000000,253.875,254.921,250.638,251.842,956789.87223197,0
+AMT.US,D,20200713,000000,250.283,252.147,242.457,243.809,1880819.9430907,0
+AMT.US,D,20200714,000000,244.085,247.519,241.726,246.68,1971123.7085897,0
+AMT.US,D,20200715,000000,249.898,249.928,244.233,245.082,1365666.240055,0
+AMT.US,D,20200716,000000,245.022,245.546,241.164,245.289,1548518.2176981,0
+AMT.US,D,20200717,000000,246.256,248.645,242.683,246.828,1356152.4208439,0
+AMT.US,D,20200720,000000,247.865,249.74,244.934,248.19,1492931.9379601,0
+AMT.US,D,20200721,000000,250.539,250.539,245.763,246.927,1219844.0855291,0
+AMT.US,D,20200722,000000,245.861,248.447,244.845,246.77,1423139.2735869,0
+AMT.US,D,20200723,000000,246.858,248.062,241.974,245.693,1390771.6170678,0
+AMT.US,D,20200724,000000,247.451,248.102,243.74,244.183,1460497.404024,0
+AMT.US,D,20200727,000000,242.516,248.575,242.477,247.993,1487973.8894565,0
+AMT.US,D,20200728,000000,248.23,255.968,248.23,254.161,1631036.8438853,0
+AMT.US,D,20200729,000000,255.444,259.312,255.287,258.454,1524908.4629194,0
+AMT.US,D,20200730,000000,255.315,255.315,245.338,250.066,2057286.1407075,0
+AMT.US,D,20200731,000000,249.552,251.961,244.914,249.009,1869758.8236416,0
+AMT.US,D,20200803,000000,246.73,249.365,243.986,244.431,1579649.6552975,0
+AMT.US,D,20200804,000000,244.135,249.986,243.818,247.855,1871488.516835,0
+AMT.US,D,20200805,000000,247.944,248.042,242.17,243.207,1124705.8934186,0
+AMT.US,D,20200806,000000,242.645,243.444,240.059,243.414,1183643.1370645,0
+AMT.US,D,20200807,000000,242.388,246.464,242.131,245.408,1074224.5898425,0
+AMT.US,D,20200810,000000,245.032,245.506,239.999,241.421,1346183.6325386,0
+AMT.US,D,20200811,000000,241.914,242.15,233.585,234.542,2216840.4581844,0
+AMT.US,D,20200812,000000,235.321,240.967,235.312,239.407,1449915.5727297,0
+AMT.US,D,20200813,000000,239.022,241.016,238.321,238.854,1008636.0830907,0
+AMT.US,D,20200814,000000,238.954,241.253,236.93,238.263,773638.97280081,0
+AMT.US,D,20200817,000000,238.233,240.009,237.621,239.032,1506374.298771,0
+AMT.US,D,20200818,000000,240.216,242.713,239.447,240.592,1990438.1092693,0
+AMT.US,D,20200819,000000,241.243,241.588,233.269,233.615,1571281.8718228,0
+AMT.US,D,20200820,000000,233.407,237.177,231.867,235.954,1067967.4981791,0
+AMT.US,D,20200821,000000,237.868,238.145,233.821,237.542,1196255.6099285,0
+AMT.US,D,20200824,000000,236.486,236.605,230.703,233.821,1261154.0633325,0
+AMT.US,D,20200825,000000,234.631,235.48,231.985,234.739,1113557.6306685,0
+AMT.US,D,20200826,000000,234.019,235.401,232.213,235.282,1553028.3901669,0
+AMT.US,D,20200827,000000,235.686,237.306,234.384,236.22,1467918.7707192,0
+AMT.US,D,20200828,000000,236.989,237.907,233.792,237.779,1115821.3299035,0
+AMT.US,D,20200831,000000,237.216,238.263,235.776,237.354,1372538.4012957,0
+AMT.US,D,20200901,000000,236.663,237.927,234.947,236.279,1139194.9871345,0
+AMT.US,D,20200902,000000,235.983,245.092,235.341,244.351,2135101.0552345,0
+AMT.US,D,20200903,000000,243.464,244.608,237.434,240.364,2198772.4093664,0
+AMT.US,D,20200904,000000,239.407,244.085,235.144,238.145,1978800.4254224,0
+AMT.US,D,20200908,000000,236.94,237.818,231.591,235.125,1523532.4094005,0
+AMT.US,D,20200909,000000,238.746,243.197,237.66,240.464,2311678.7152128,0
+AMT.US,D,20200910,000000,239.98,239.98,235.824,236.605,1319269.5253851,0
+AMT.US,D,20200911,000000,237.947,240.602,236.477,237.957,1280097.5983363,0
+AMT.US,D,20200914,000000,239.22,243.582,239.052,241.874,1400255.0374529,0
+AMT.US,D,20200915,000000,243.512,252.661,243.474,251.26,2547395.2643823,0
+AMT.US,D,20200916,000000,252.444,255.938,250.342,250.815,2442066.3725374,0
+AMT.US,D,20200917,000000,247.322,248.072,237.157,238.854,2457932.5330664,0
+AMT.US,D,20200918,000000,236.891,239.368,232.262,233.881,3433050.8707249,0
+AMT.US,D,20200921,000000,231.857,232.844,227.002,229.568,2990951.6260808,0
+AMT.US,D,20200922,000000,230.515,233.259,228.819,230.476,1786960.5282562,0
+AMT.US,D,20200923,000000,230.752,230.752,223.953,224.535,2677124.2804791,0
+AMT.US,D,20200924,000000,225.108,228.749,223.983,224.988,2358269.9823684,0
+AMT.US,D,20200925,000000,224.95,230.387,224.92,229.568,2989232.0658294,0
+AMT.US,D,20200928,000000,232.676,233.98,228.226,229.746,2709252.7995679,0
+AMT.US,D,20200929,000000,230.9,231.66,228.897,229.854,3236747.412623,0
+AMT.US,D,20200930,000000,231.591,233.17,229.45,231.404,3495063.4622572,0
+AMT.US,D,20201001,000000,231.838,234.532,229.696,231.799,2612456.8581519,0
+AMT.US,D,20201002,000000,229.815,233.495,228.769,232.904,2233854.6810381,0
+AMT.US,D,20201005,000000,232.854,233.229,227.732,232.934,2225448.3923838,0
+AMT.US,D,20201006,000000,233.495,233.97,229.894,230.703,1998948.7672258,0
+AMT.US,D,20201007,000000,230.88,233.101,230.88,231.433,2139420.7283941,0
+AMT.US,D,20201008,000000,233.348,236.012,232.48,233.151,2613097.2600841,0
+AMT.US,D,20201009,000000,233.831,235.864,232.756,234.216,1607659.1334775,0
+AMT.US,D,20201012,000000,234.759,237.196,233.891,235.854,1494306.9781848,0
+AMT.US,D,20201013,000000,234.67,236.022,231.108,232.055,1694567.350124,0
+AMT.US,D,20201014,000000,232.499,232.884,227.91,228.305,2140771.4495581,0
+AMT.US,D,20201015,000000,228.354,231.799,227.347,229.361,1870976.8032658,0
+AMT.US,D,20201016,000000,229.46,233.644,228.937,232.341,1546063.00586,0
+AMT.US,D,20201019,000000,233.249,235.203,228.937,229.361,1382746.3270313,0
+AMT.US,D,20201020,000000,231.354,235.233,230.347,233.387,1470189.5630136,0
+AMT.US,D,20201021,000000,232.963,235.45,230.999,231.414,1149637.9971238,0
+AMT.US,D,20201022,000000,231.018,231.295,225.088,225.699,1918938.0441751,0
+AMT.US,D,20201023,000000,226.518,229.144,225.591,227.565,1104364.0124236,0
+AMT.US,D,20201026,000000,225.492,227.732,223.42,226.983,1731622.5055963,0
+AMT.US,D,20201027,000000,228.709,230.673,225.956,226.084,1497183.7204086,0
+AMT.US,D,20201028,000000,223.834,227.179,219.443,220.312,2558314.5226439,0
+AMT.US,D,20201029,000000,223.489,226.272,220.805,221.752,1768899.5724975,0
+AMT.US,D,20201030,000000,220.183,222.561,216.818,219.837,1693825.6187722,0
+AMT.US,D,20201102,000000,222.641,223.617,219.463,223.508,1620535.0628326,0
+AMT.US,D,20201103,000000,225.473,227.091,223.518,224.239,1325474.9390444,0
+AMT.US,D,20201104,000000,224.663,232.844,224.663,226.933,2542881.0387368,0
+AMT.US,D,20201105,000000,230.012,232.41,227.663,229.666,1961322.1138268,0
+AMT.US,D,20201106,000000,229.656,233.18,228.453,231.799,1234266.301828,0
+AMT.US,D,20201109,000000,238.509,242.26,226.815,227.821,2531868.5574091,0
+AMT.US,D,20201110,000000,228.709,228.709,220.38,222.453,2838687.9603478,0
+AMT.US,D,20201111,000000,224.782,231.166,223.34,228.266,1644364.7024521,0
+AMT.US,D,20201112,000000,229.361,230.032,226.351,227.851,1966770.5967214,0
+AMT.US,D,20201113,000000,229.518,233.309,227.535,232.696,1542390.8276918,0
+AMT.US,D,20201116,000000,234.296,235.095,228.631,228.867,1497282.0099457,0
+AMT.US,D,20201117,000000,228.779,230.565,228.128,228.957,1414742.1045805,0
+AMT.US,D,20201118,000000,228.128,231.957,227.071,227.545,1689833.2396379,0
+AMT.US,D,20201119,000000,226.953,228.66,223.39,228.246,1709513.4395225,0
+AMT.US,D,20201120,000000,228.008,228.246,222.561,222.719,2053650.4411304,0
+AMT.US,D,20201123,000000,223.578,223.627,218.84,219.127,2976130.1718685,0
+AMT.US,D,20201124,000000,221.15,221.94,217.666,218.318,2753786.0662104,0
+AMT.US,D,20201125,000000,219.483,223.39,218.87,223.035,2589705.3635576,0
+AMT.US,D,20201127,000000,223.973,224.101,220.726,224.101,979267.77739319,0
+AMT.US,D,20201130,000000,224.012,224.151,218.969,221.308,3705665.5147661,0
+AMT.US,D,20201201,000000,222.098,226.292,221.822,225.759,2581434.8563256,0
+AMT.US,D,20201202,000000,224.752,225.759,218.821,219.117,2878199.3409524,0
+AMT.US,D,20201203,000000,219.709,220.903,216.147,216.551,3868176.6247085,0
+AMT.US,D,20201204,000000,217.054,219.117,214.843,218.89,3445704.8886509,0
+AMT.US,D,20201207,000000,217.933,219.008,213.808,214.676,2667899.250114,0
+AMT.US,D,20201208,000000,213.729,215.159,212.672,214.064,2723711.4944579,0
+AMT.US,D,20201209,000000,213.205,213.511,206.979,210.067,3565457.0100889,0
+AMT.US,D,20201210,000000,210.788,212.446,209.14,210.037,3163274.463728,0
+AMT.US,D,20201211,000000,208.675,210.748,206.208,210.433,3022798.449383,0
+AMT.US,D,20201214,000000,211.528,212.919,207.156,207.462,2613257.3605671,0
+AMT.US,D,20201215,000000,207.808,209.021,206.328,207.976,2278754.7601798,0
+AMT.US,D,20201216,000000,208.952,210.413,206.456,210.235,2452450.6114633,0
+AMT.US,D,20201217,000000,211.657,214.054,210.709,213.195,2595561.1907192,0
+AMT.US,D,20201218,000000,212.672,213.689,210.452,212.061,4740674.6059094,0
+AMT.US,D,20201221,000000,209.021,211.074,207.866,210.393,2051128.3518752,0
+AMT.US,D,20201222,000000,209.929,211.409,208.942,211.064,1928084.0375928,0
+AMT.US,D,20201223,000000,211.815,214.054,208.094,208.114,1622812.9481864,0
+AMT.US,D,20201224,000000,208.35,211.192,208.114,210.482,733088.96564478,0
+AMT.US,D,20201228,000000,210.679,213.176,209.308,212.801,1914210.0134542,0
+AMT.US,D,20201229,000000,213.906,215.071,212.189,212.238,1332990.5421001,0
+AMT.US,D,20201230,000000,212.268,213.245,211.153,212.11,1414279.0291326,0
+AMT.US,D,20201231,000000,211.547,216.275,211.39,216.077,1734279.3629795,0
+AMT.US,D,20210104,000000,217.617,217.755,211.074,211.39,2894725.1560033,0
+AMT.US,D,20210105,000000,211.893,214.282,210.896,212.466,2578069.706299,0
+AMT.US,D,20210106,000000,211.301,211.469,206.534,206.85,3356381.9919341,0
+AMT.US,D,20210107,000000,207.225,211.311,206.653,209.376,3047761.9652083,0
+AMT.US,D,20210108,000000,210.087,215.456,209.959,213.896,2400081.5407991,0
+AMT.US,D,20210111,000000,212.989,213.679,206.189,206.88,2373648.7483889,0
+AMT.US,D,20210112,000000,206.584,207.718,202.774,206.87,2564873.5759778,0
+AMT.US,D,20210113,000000,206.278,209.051,205.913,208.37,2404660.6172732,0
+AMT.US,D,20210114,000000,208.883,209.12,206.386,206.949,3880114.2436376,0
+AMT.US,D,20210115,000000,206.949,212.219,206.208,211.676,2498027.5711282,0
+AMT.US,D,20210119,000000,212.594,213.245,207.896,208.765,2634832.4205992,0
+AMT.US,D,20210120,000000,209.614,215.239,208.014,214.449,2492176.8104375,0
+AMT.US,D,20210121,000000,212.682,214.805,210.195,213.896,1804217.941717,0
+AMT.US,D,20210122,000000,213.798,216.591,213.571,215.544,2196026.3820939,0
+AMT.US,D,20210125,000000,215.624,220.192,213.827,218.998,2495297.7565628,0
+AMT.US,D,20210126,000000,219.315,224.298,215.93,223.608,2948935.3822224,0
+AMT.US,D,20210127,000000,225.384,225.384,219.107,220.498,2870407.1085812,0
+AMT.US,D,20210128,000000,219.196,224.269,218.15,219.778,2789926.2170233,0
+AMT.US,D,20210129,000000,218.397,220.242,216.669,218.85,2806077.1132214,0
+AMT.US,D,20210201,000000,220.607,226.864,217.498,226.756,2256658.8669306,0
+AMT.US,D,20210202,000000,227.249,229.085,225.818,227.318,2124926.5682073,0
+AMT.US,D,20210203,000000,225.986,226.726,222.156,223.627,2600275.0353214,0
+AMT.US,D,20210204,000000,223.45,226.43,222.631,223.518,2009247.8894393,0
+AMT.US,D,20210205,000000,223.953,226.193,222.976,224.298,1671755.057878,0
+AMT.US,D,20210208,000000,224.318,224.644,220.262,224.101,1844103.2278801,0
+AMT.US,D,20210209,000000,222.601,225.976,222.423,223.005,1312349.7393171,0
+AMT.US,D,20210210,000000,223.736,225.413,221.86,223.005,1598835.3676144,0
+AMT.US,D,20210211,000000,222.176,222.946,218.604,219.295,1467099.0157142,0
+AMT.US,D,20210212,000000,219.295,220.005,215.189,218.702,1695556.3252598,0
+AMT.US,D,20210216,000000,219.078,219.078,214.863,216.571,1500627.9073826,0
+AMT.US,D,20210217,000000,215.15,218.268,214.705,217.853,1282849.705374,0
+AMT.US,D,20210218,000000,217.134,219.986,216.818,219.729,1177635.3157734,0
+AMT.US,D,20210219,000000,220.074,221.219,217.775,217.913,2113371.9744844,0
+AMT.US,D,20210222,000000,218.229,218.762,213.886,216.659,1843362.5098224,0
+AMT.US,D,20210223,000000,217.873,219.551,213.363,214.825,1799125.1250853,0
+AMT.US,D,20210224,000000,214.825,217.991,214.094,216.383,1762295.9342189,0
+AMT.US,D,20210225,000000,215.239,219.363,213.137,216.353,3025496.8518283,0
+AMT.US,D,20210226,000000,216.275,217.025,207.956,208.064,3335834.4122173,0
+AMT.US,D,20210301,000000,210.393,211.232,205.547,205.794,2839856.2885564,0
+AMT.US,D,20210302,000000,206.504,206.83,200.949,200.998,3094433.2826055,0
+AMT.US,D,20210303,000000,200.998,201.215,195.324,195.324,3396579.3727098,0
+AMT.US,D,20210304,000000,196.044,198.698,193.014,193.675,3336687.6059307,0
+AMT.US,D,20210305,000000,195.244,196.439,190.626,192.53,3590058.779886,0
+AMT.US,D,20210308,000000,192.807,197.06,190.113,191.238,3278122.2412549,0
+AMT.US,D,20210309,000000,192.51,197.001,192.314,195.116,3104347.3530241,0
+AMT.US,D,20210310,000000,195.116,197.988,193.824,196.774,3200136.0800088,0
+AMT.US,D,20210311,000000,198.688,207.561,197.978,205.913,3882375.9162842,0
+AMT.US,D,20210312,000000,205.913,209.376,204.333,207.156,2339431.8299611,0
+AMT.US,D,20210315,000000,207.65,210.6,206.534,210.324,1920946.3932726,0
+AMT.US,D,20210316,000000,211.518,215.446,210.333,214.508,2004575.5898991,0
+AMT.US,D,20210317,000000,212.998,215.12,212.229,214.825,2353417.3164613,0
+AMT.US,D,20210318,000000,212.544,215.416,210.896,214.202,2582671.0752454,0
+AMT.US,D,20210319,000000,214.518,216.64,213.087,213.571,4975635.2376082,0
+AMT.US,D,20210322,000000,213.571,219.176,213.057,217.39,1992235.693174,0
+AMT.US,D,20210323,000000,218.13,222.729,217.144,221.249,1840289.1885244,0
+AMT.US,D,20210324,000000,218.722,220.686,215.544,218.515,2535551.8818134,0
+AMT.US,D,20210325,000000,218.663,219.936,217.587,218.732,1932143.2941441,0
+AMT.US,D,20210326,000000,222.255,230.141,220.498,229.894,2810595.3920437,0
+AMT.US,D,20210329,000000,228.66,233.743,227.644,232.786,2297655.7368273,0
+AMT.US,D,20210330,000000,231.236,231.68,226.815,228.285,1721585.8265798,0
+AMT.US,D,20210331,000000,227.565,231.887,226.884,230.131,2226372.516691,0
+AMT.US,D,20210401,000000,231.088,231.512,228.156,231.088,1793945.1651528,0
+AMT.US,D,20210405,000000,231.779,235.786,231.354,235.608,1783382.5864483,0
+AMT.US,D,20210406,000000,234.967,235.005,232.173,234.473,1840593.1767834,0
+AMT.US,D,20210407,000000,234.512,236.673,231.947,235.568,2226494.1119946,0
+AMT.US,D,20210408,000000,236.101,236.94,231.759,232.105,1861290.7240413,0
+AMT.US,D,20210409,000000,231.897,232.42,230.457,231.414,1961684.8731491,0
+AMT.US,D,20210412,000000,232.904,233.693,231.068,233.673,1512224.0461674,0
+AMT.US,D,20210413,000000,233.673,235.529,233.022,235.144,2317219.4078794,0
+AMT.US,D,20210414,000000,235.272,236.486,233.062,233.851,1692041.2076921,0
+AMT.US,D,20210415,000000,234.196,239.249,234.196,239.15,2166602.3452156,0
+AMT.US,D,20210416,000000,240.344,241.924,237.739,240.572,1811659.5742962,0
+AMT.US,D,20210419,000000,240.592,241.145,238.381,240.492,1250149.6883584,0
+AMT.US,D,20210420,000000,239.723,245.635,239.723,244.489,1898881.9121436,0
+AMT.US,D,20210421,000000,245.851,246.76,242.931,244.016,1133079.7566585,0
+AMT.US,D,20210422,000000,242.615,245.803,241.992,243.394,1263765.3224769,0
+AMT.US,D,20210423,000000,243.522,247.006,243.098,245.822,1562151.077818,0
+AMT.US,D,20210426,000000,245.881,246.7,244.075,244.786,1544371.817846,0
+AMT.US,D,20210427,000000,245.467,246.306,243.483,244.313,1368837.85089,0
+AMT.US,D,20210428,000000,244.401,246.414,243.266,243.799,1435660.5499732,0
+AMT.US,D,20210429,000000,244.796,244.796,237.424,242.299,1965553.6303914,0
+AMT.US,D,20210430,000000,241.894,246.73,241.519,246.513,1877200.4562207,0
+AMT.US,D,20210503,000000,245.733,246.019,243.986,244.243,1774784.7851909,0
+AMT.US,D,20210504,000000,244.746,244.746,239.605,240.818,1887814.7129293,0
+AMT.US,D,20210505,000000,236.773,241.569,236.773,240.552,2064576.7924514,0
+AMT.US,D,20210506,000000,236.358,238.834,234.502,236.121,5419763.0972337,0
+AMT.US,D,20210507,000000,237.7,240.957,237.078,239.477,5734223.7517083,0
+AMT.US,D,20210510,000000,240.937,242.496,239.358,240.572,2205642.5440188,0
+AMT.US,D,20210511,000000,239.457,239.97,236.101,239.309,1838726.6888734,0
+AMT.US,D,20210512,000000,238.125,239.032,233.605,234.128,1675659.2804171,0
+AMT.US,D,20210513,000000,235.134,237.374,233.072,236.101,1523578.0076394,0
+AMT.US,D,20210514,000000,237.236,239.793,236.693,238.766,1771849.2719036,0
+AMT.US,D,20210517,000000,237.068,239.486,236.92,237.927,1491755.5033979,0
+AMT.US,D,20210518,000000,237.897,240.108,233.615,238.371,2090676.2110709,0
+AMT.US,D,20210519,000000,236.989,239.387,235.065,238.075,2250245.7279608,0
+AMT.US,D,20210520,000000,238.628,243.582,237.266,242.693,1466601.4882638,0
+AMT.US,D,20210521,000000,242.674,243.335,240.848,241.864,1639530.2758405,0
+AMT.US,D,20210524,000000,242.585,245.723,242.131,244.598,1209308.8657679,0
+AMT.US,D,20210525,000000,245.142,246.474,241.361,245.16,1369376.9234025,0
+AMT.US,D,20210526,000000,245.961,248.25,244.569,246.217,1570817.7830807,0
+AMT.US,D,20210527,000000,245.841,247.855,244.697,245.891,3254920.8440375,0
+AMT.US,D,20210528,000000,248.2,249.187,247.184,247.184,1544608.928688,0
+AMT.US,D,20210601,000000,248.318,250.293,246.69,250.194,1779915.0937078,0
+AMT.US,D,20210602,000000,250.609,254.476,249.898,254.418,1976783.9699714,0
+AMT.US,D,20210603,000000,254.319,255.069,252.315,254.822,1595672.876427,0
+AMT.US,D,20210604,000000,256.016,257.053,254.526,256.687,1849855.6990337,0
+AMT.US,D,20210607,000000,257.477,260.408,256.539,259.925,1871350.7088243,0
+AMT.US,D,20210608,000000,260.497,260.497,255.79,257.408,1471990.1868007,0
+AMT.US,D,20210609,000000,258.307,259.845,257.872,258.365,1280475.5570716,0
+AMT.US,D,20210610,000000,257.724,262.116,257.073,262.046,1356004.4798912,0
+AMT.US,D,20210611,000000,260.941,261.05,258.187,259.658,1380538.3589771,0
+AMT.US,D,20210614,000000,259.737,262.224,258.701,262.164,1191247.9100093,0
+AMT.US,D,20210615,000000,262.086,262.52,259.915,261.711,1205221.2369792,0
+AMT.US,D,20210616,000000,262.806,263.003,257.161,257.901,1649259.9267153,0
+AMT.US,D,20210617,000000,257.181,262.116,256.461,262.026,1399591.3297542,0
+AMT.US,D,20210618,000000,261.297,262.096,258.543,258.563,2849608.2319036,0
+AMT.US,D,20210621,000000,258.612,260.714,256.687,260.309,1513141.0774153,0
+AMT.US,D,20210622,000000,260.349,260.931,259.086,259.214,1189966.0928508,0
+AMT.US,D,20210623,000000,258.622,259.214,256.204,256.885,1368545.0088672,0
+AMT.US,D,20210624,000000,258.168,258.76,255.059,256.815,936640.51713433,0
+AMT.US,D,20210625,000000,257.073,260.033,256.49,259.144,1936415.3424766,0
+AMT.US,D,20210628,000000,260.921,264.455,260.921,264.247,1860298.709023,0
+AMT.US,D,20210629,000000,263.872,266.181,262.767,265.214,1670506.6794278,0
+AMT.US,D,20210630,000000,265.392,267.178,262.54,262.648,1911009.0170874,0
+AMT.US,D,20210701,000000,261.178,264.198,260.221,262.835,1580879.7944522,0
+AMT.US,D,20210702,000000,263.774,265.905,263.774,265.294,1242338.2033974,0
+AMT.US,D,20210706,000000,265.294,268.224,264.03,268.076,1792445.4897419,0
+AMT.US,D,20210707,000000,267.613,271.895,266.408,270.455,1781777.5284411,0
+AMT.US,D,20210708,000000,270.238,272.429,268.461,270.208,1213236.3940736,0
+AMT.US,D,20210709,000000,269.962,271.027,267.681,270.721,1184637.1786713,0
+AMT.US,D,20210712,000000,271.422,272.862,270.03,272.221,1361504.6407899,0
+AMT.US,D,20210713,000000,270.425,273.801,269.932,270.8,1263290.0874988,0
+AMT.US,D,20210714,000000,270.287,274.58,269.319,273.563,1232260.9926132,0
+AMT.US,D,20210715,000000,274.264,275.369,271.284,273.474,1113361.0515945,0
+AMT.US,D,20210716,000000,274.402,276.218,273.336,274.62,2160726.2521701,0
+AMT.US,D,20210719,000000,275.053,276.751,270.829,273.1,2228799.3562917,0
+AMT.US,D,20210720,000000,275.261,276.544,271.925,275.152,1545536.0928779,0
+AMT.US,D,20210721,000000,274.836,275.281,272.161,272.477,1200306.7601261,0
+AMT.US,D,20210722,000000,271.935,274.284,269.201,273.781,1185221.8494227,0
+AMT.US,D,20210723,000000,274.412,277.806,272.942,277.353,1176903.7173635,0
+AMT.US,D,20210726,000000,275.507,277.027,274.648,276.711,1207923.6926013,0
+AMT.US,D,20210727,000000,277.106,279.534,276.138,278.922,1264311.4880488,0
+AMT.US,D,20210728,000000,278.981,279.336,275.872,277.077,1682750.3132043,0
+AMT.US,D,20210729,000000,278.054,281.487,274.422,275.152,1818707.035433,0
+AMT.US,D,20210730,000000,276.791,278.675,274.886,274.955,1812485.4090663,0
+AMT.US,D,20210802,000000,275.635,278.182,275.319,275.744,1254087.349606,0
+AMT.US,D,20210803,000000,275.823,277.876,274.965,276.455,1028577.7128781,0
+AMT.US,D,20210804,000000,276.889,277.826,273.889,276.967,1352662.6356311,0
+AMT.US,D,20210805,000000,278.477,278.764,273.326,274.915,1345083.1950412,0
+AMT.US,D,20210806,000000,273.593,275.577,273.218,274.284,1501819.5413577,0
+AMT.US,D,20210809,000000,274.165,274.58,271.204,272.291,1124549.8461123,0
+AMT.US,D,20210810,000000,273.731,274.155,267.365,267.661,1330149.265173,0
+AMT.US,D,20210811,000000,268.737,269.99,267.731,269.527,896434.01671093,0
+AMT.US,D,20210812,000000,270.287,272.685,268.49,272.281,899358.38376206,0
+AMT.US,D,20210813,000000,272.645,275.103,271.462,275.073,831052.22197518,0
+AMT.US,D,20210816,000000,275.073,276.662,273.948,275.349,1098589.2487977,0
+AMT.US,D,20210817,000000,273.336,278.774,273.336,278.577,948824.36655319,0
+AMT.US,D,20210818,000000,278.014,279.316,275.467,275.517,1178882.6809293,0
+AMT.US,D,20210819,000000,273.771,281.675,273.771,281.123,1237563.5611435,0
+AMT.US,D,20210820,000000,281.379,283.718,279.751,282.751,1761739.635705,0
+AMT.US,D,20210823,000000,281.359,282.278,279.346,280.501,1101983.784356,0
+AMT.US,D,20210824,000000,281.468,281.755,275.527,276.701,1005875.8696994,0
+AMT.US,D,20210825,000000,276.751,276.791,273.899,275.053,1001197.4903941,0
+AMT.US,D,20210826,000000,274.382,276.967,273.899,275.329,988392.49163279,0
+AMT.US,D,20210827,000000,276.919,277.866,274.362,277.58,907575.18640158,0
+AMT.US,D,20210830,000000,277.58,283.669,277.313,283.59,1679230.1291657,0
+AMT.US,D,20210831,000000,281.774,284.607,280.778,284.054,2393498.1684044,0
+AMT.US,D,20210901,000000,284.725,290.152,283.876,289.689,1705872.6734745,0
+AMT.US,D,20210902,000000,289.827,292.629,287.488,292.541,1847306.2508353,0
+AMT.US,D,20210903,000000,291.722,293.913,288.929,293.626,1692244.8798257,0
+AMT.US,D,20210907,000000,292.156,293.557,286.916,290.913,1579223.0584408,0
+AMT.US,D,20210908,000000,290.37,295.294,290.084,295.196,1555861.5607403,0
+AMT.US,D,20210909,000000,294.11,295.285,288.456,288.584,1278568.5373938,0
+AMT.US,D,20210910,000000,288.258,288.919,282.001,285.722,1531158.4615235,0
+AMT.US,D,20210913,000000,288.278,290.132,285.051,286.432,1306341.918026,0
+AMT.US,D,20210914,000000,287.094,289.531,286.629,288.169,1141388.76907,0
+AMT.US,D,20210915,000000,288.386,289.561,286.077,289.008,1073967.2131166,0
+AMT.US,D,20210916,000000,288.554,289.728,284.715,288.899,932434.33292461,0
+AMT.US,D,20210917,000000,285.682,289.295,285.426,285.594,3080693.0133007,0
+AMT.US,D,20210920,000000,283.452,285.978,279.632,283.117,2442522.3549258,0
+AMT.US,D,20210921,000000,284.132,286.047,282.603,283.768,1194737.6952221,0
+AMT.US,D,20210922,000000,283.984,286.738,282.13,285.406,1206376.3923632,0
+AMT.US,D,20210923,000000,285.356,285.356,277.51,279.997,1680734.8710474,0
+AMT.US,D,20210924,000000,279.889,280.422,273.553,274.343,2384894.2873818,0
+AMT.US,D,20210927,000000,274.382,275.31,267.316,267.741,1818902.6012128,0
+AMT.US,D,20210928,000000,264.513,265.678,260.576,262.51,2372706.3847861,0
+AMT.US,D,20210929,000000,263.636,265.086,261.958,263.744,1482905.3918856,0
+AMT.US,D,20210930,000000,265.066,266.043,259.116,259.254,2140474.5543586,0
+AMT.US,D,20211001,000000,260.812,262.777,258.938,260.418,1827152.8425609,0
+AMT.US,D,20211004,000000,259.737,261.178,256.056,259.076,1420660.7559822,0
+AMT.US,D,20211005,000000,259.244,260.724,256.214,258.405,1688408.5479976,0
+AMT.US,D,20211006,000000,257.27,262.214,255.049,261.74,1454895.9137056,0
+AMT.US,D,20211007,000000,262.955,265.471,259.441,259.925,1213300.231608,0
+AMT.US,D,20211008,000000,259.895,259.954,255.345,255.986,1089592.2096268,0
+AMT.US,D,20211011,000000,255.839,257.358,254.476,255.533,1100331.1015215,0
+AMT.US,D,20211012,000000,256.667,259.717,255.503,258.405,1384822.56684,0
+AMT.US,D,20211013,000000,257.191,258.247,253.303,258.039,1685804.3819126,0
+AMT.US,D,20211014,000000,259.293,262.154,258.918,261.651,1402616.0129307,0
+AMT.US,D,20211015,000000,263.526,265.076,260.882,263.083,3164807.5778474,0
+AMT.US,D,20211018,000000,262.204,263.971,260.734,261.78,1386566.4461522,0
+AMT.US,D,20211019,000000,263.458,271.017,262.797,266.566,1860140.6351283,0
+AMT.US,D,20211020,000000,267.741,270.455,267.741,269.636,1136143.9583088,0
+AMT.US,D,20211021,000000,269.389,272.892,266.932,272.557,1299298.510066,0
+AMT.US,D,20211022,000000,273.287,278.685,272.517,277.846,1532131.2239521,0
+AMT.US,D,20211025,000000,277.886,279.05,274.106,277.965,1223061.294603,0
+AMT.US,D,20211026,000000,279.366,282.84,278.774,280.274,1783738.2527113,0
+AMT.US,D,20211027,000000,281.537,284.409,278.685,278.794,1310770.0136647,0
+AMT.US,D,20211028,000000,278.873,283.265,276.277,279.376,1424666.307941,0
+AMT.US,D,20211029,000000,277.639,278.31,273.148,275.429,2592190.9742216,0
+AMT.US,D,20211101,000000,276.287,276.583,269.99,275.557,1556634.7042122,0
+AMT.US,D,20211102,000000,276.238,278.665,273.02,276.08,1568906.7102262,0
+AMT.US,D,20211103,000000,277.135,278.794,270.05,274.086,1160525.8432653,0
+AMT.US,D,20211104,000000,275.261,276.869,271.195,272.468,1413974.0275795,0
+AMT.US,D,20211105,000000,274.412,274.905,270.277,271.382,1242807.3586105,0
+AMT.US,D,20211108,000000,271.787,272.734,267.08,272.291,1038156.3829177,0
+AMT.US,D,20211109,000000,273.395,275.073,272.319,273.425,842860.13924714,0
+AMT.US,D,20211110,000000,272.161,274.945,269.161,269.477,947312.53161199,0
+AMT.US,D,20211111,000000,269.724,270.277,264.089,266.151,1250812.3827629,0
+AMT.US,D,20211112,000000,268.116,268.826,265.294,265.787,1014721.928035,0
+AMT.US,D,20211115,000000,261.129,262.303,253.125,254.448,3549998.1938269,0
+AMT.US,D,20211116,000000,256.036,256.234,252.622,253.026,2849399.4932991,0
+AMT.US,D,20211117,000000,253.086,254.348,248.783,251.556,3533757.1144452,0
+AMT.US,D,20211118,000000,251.625,253.747,247.519,252.948,2494757.670756,0
+AMT.US,D,20211119,000000,254.842,258.148,253.589,254.921,2085165.9172304,0
+AMT.US,D,20211122,000000,253.964,255,250.667,251.654,1878975.747653,0
+AMT.US,D,20211123,000000,252.257,256.115,250.786,255.918,2120345.4651448,0
+AMT.US,D,20211124,000000,256.777,259.835,254.448,259.322,1352495.4420887,0
+AMT.US,D,20211126,000000,260.388,261.287,256.174,256.767,1189367.2359806,0
+AMT.US,D,20211129,000000,257.99,263.063,255.425,260.744,1886771.0199068,0
+AMT.US,D,20211130,000000,258.02,261.918,256.263,256.382,2825068.2730524,0
+AMT.US,D,20211201,000000,257.852,261.326,252.503,252.938,2691864.6711558,0
+AMT.US,D,20211202,000000,253.707,261.523,253.253,260.053,1947846.3143074,0
+AMT.US,D,20211203,000000,259.549,262.983,257.349,260.764,1846886.7470379,0
+AMT.US,D,20211206,000000,262.293,266.566,261.139,263.309,1909323.9088386,0
+AMT.US,D,20211207,000000,264.948,270.879,264.948,270.385,2183736.1367844,0
+AMT.US,D,20211208,000000,269.97,271.471,267.188,269.448,1359387.8692133,0
+AMT.US,D,20211209,000000,269.477,270.553,264.641,264.77,1142626.0012839,0
+AMT.US,D,20211210,000000,264.622,267.809,263.191,266.241,1384538.8444649,0
+AMT.US,D,20211213,000000,265.688,270.889,264.069,269.616,1880075.1718563,0
+AMT.US,D,20211214,000000,268.096,271.648,264.721,267.06,2277962.364118,0
+AMT.US,D,20211215,000000,267.8,269.784,264.829,267.977,1978515.6897532,0
+AMT.US,D,20211216,000000,268.422,273.178,268.342,272.981,1834105.0540431,0
+AMT.US,D,20211217,000000,272.764,277.165,271.372,272.379,3325958.8469781,0
+AMT.US,D,20211220,000000,269.448,273.04,268.629,271.994,1588023.5185376,0
+AMT.US,D,20211221,000000,273.791,275.497,270.158,271.402,1414865.7264724,0
+AMT.US,D,20211222,000000,272.468,274.806,271.254,274.718,936075.09897267,0
+AMT.US,D,20211223,000000,274.856,275.31,271.382,273.623,1035018.2107911,0
+AMT.US,D,20211227,000000,274.915,280.659,273.346,280.511,1258366.4909979,0
+AMT.US,D,20211228,000000,280.511,283.63,279.494,283.195,1085597.8039042,0
+AMT.US,D,20211229,000000,281.537,284.182,281.537,283.57,1457351.1255438,0
+AMT.US,D,20211230,000000,284.291,286.629,282.13,285.791,1395902.9388789,0
+AMT.US,D,20211231,000000,286.047,288.988,284.617,287.123,1298059.2512637,0
+AMT.US,D,20220103,000000,287.004,287.172,275.133,281.123,1627902.7249355,0
+AMT.US,D,20220104,000000,281.912,282.959,277.264,277.58,1847368.0617812,0
+AMT.US,D,20220105,000000,273.849,274.303,257.408,259.707,4570254.7347632,0
+AMT.US,D,20220106,000000,259.066,260.506,252.049,260.023,2519347.2810228,0
+AMT.US,D,20220107,000000,259.184,264.297,256.204,261.681,2286347.3735942,0
+AMT.US,D,20220110,000000,262.441,262.441,253.855,259.549,2153145.7982859,0
+AMT.US,D,20220111,000000,254.644,256.806,251.398,255.701,1919606.8183448,0
+AMT.US,D,20220112,000000,255.109,259.639,254.092,254.625,1912023.3245781,0
+AMT.US,D,20220113,000000,255.227,255.454,250.371,250.747,1760381.8214817,0
+AMT.US,D,20220114,000000,248.98,249.532,241.569,246.019,2597588.7924065,0
+AMT.US,D,20220118,000000,244.065,246.355,243.226,245.635,2570881.397269,0
+AMT.US,D,20220119,000000,246.602,248.605,243.522,244.431,2241190.9310208,0
+AMT.US,D,20220120,000000,245.299,248.21,241.026,241.421,2160615.8031026,0
+AMT.US,D,20220121,000000,245.142,246.177,239.279,240.266,3570539.6937786,0
+AMT.US,D,20220124,000000,236.881,244.746,234.611,243.838,2759477.7397122,0
+AMT.US,D,20220125,000000,241.273,247.766,240.888,245.931,2104411.4139047,0
+AMT.US,D,20220126,000000,246.029,249.7,235.983,238.145,2368540.7323442,0
+AMT.US,D,20220127,000000,237.118,240.552,230.9,232.085,2773313.2586714,0
+AMT.US,D,20220128,000000,233.21,242.318,229.38,242.24,2146127.7226808,0
+AMT.US,D,20220131,000000,241.391,247.056,240.482,246.878,2714862.3962398,0
+AMT.US,D,20220201,000000,246.464,247.815,243.039,245.555,1697079.3064372,0
+AMT.US,D,20220202,000000,247.253,249.8,246.927,247.707,1473082.5179446,0
+AMT.US,D,20220203,000000,246.296,248.052,245.27,246.099,1392926.8938237,0
+AMT.US,D,20220204,000000,243.602,245.408,240.542,241.904,1299795.0242223,0
+AMT.US,D,20220207,000000,241.253,243.799,240.009,241.736,1193490.3300662,0
+AMT.US,D,20220208,000000,241.075,242.783,238.608,240.818,1328277.710792,0
+AMT.US,D,20220209,000000,243.592,245.861,242.2,245.299,1858798.0203179,0
+AMT.US,D,20220210,000000,242.102,244.874,236.753,238.055,1480280.9599167,0
+AMT.US,D,20220211,000000,238.499,240.454,231.166,232.548,2424167.5438502,0
+AMT.US,D,20220214,000000,233.535,234.176,228.473,229.983,1843981.6325765,0
+AMT.US,D,20220215,000000,232.706,232.796,228.008,229.104,1728096.2417925,0
+AMT.US,D,20220216,000000,229.114,229.46,225.531,228.058,1299535.620908,0
+AMT.US,D,20220217,000000,227.752,228.236,223.578,224.466,1753335.3736392,0
+AMT.US,D,20220218,000000,224.614,227.051,222.541,224.249,2756042.672386,0
+AMT.US,D,20220222,000000,224.051,226.656,220.41,224.179,2568764.6256925,0
+AMT.US,D,20220223,000000,225.669,227.199,222.571,223.272,1970221.8767548,0
+AMT.US,D,20220224,000000,217.735,228.344,215.959,227.495,2750270.9486427,0
+AMT.US,D,20220225,000000,227.447,230.141,222.621,229.371,2352743.4758207,0
+AMT.US,D,20220228,000000,226.903,227.141,219.295,222.699,3759493.7290732,0
+AMT.US,D,20220301,000000,223.815,226.676,222.512,224.347,2513416.4700906,0
+AMT.US,D,20220302,000000,224.121,228.492,223.558,226.756,2200777.7185814,0
+AMT.US,D,20220303,000000,229.193,232.45,227.269,230.92,2753268.272876,0
+AMT.US,D,20220304,000000,229.676,234.838,229.676,233.9,2441442.1833123,0
+AMT.US,D,20220307,000000,232.766,233.495,226.785,227.762,1527224.8534526,0
+AMT.US,D,20220308,000000,228.246,232.302,223.331,223.785,2096555.3439991,0
+AMT.US,D,20220309,000000,227.397,232.124,227.002,228.827,1508977.4515619,0
+AMT.US,D,20220310,000000,226.686,229.193,222.926,228.522,1324673.4233351,0
+AMT.US,D,20220311,000000,230.989,233.653,230.367,230.525,1924530.4148457,0
+AMT.US,D,20220314,000000,231.641,232.805,228.176,230.614,1683344.1036035,0
+AMT.US,D,20220315,000000,232.282,233.98,229.785,231.867,1448919.5045346,0
+AMT.US,D,20220316,000000,233.457,236.002,231.344,235.233,1937612.0429226,0
+AMT.US,D,20220317,000000,234.108,240.74,234.108,240.641,1911453.8532397,0
+AMT.US,D,20220318,000000,242.635,243.898,237.354,238.075,3736799.9922481,0
+AMT.US,D,20220321,000000,237.364,240.502,235.618,237.206,1631399.6032077,0
+AMT.US,D,20220322,000000,237.779,238.825,234.72,235.272,1945593.7613085,0
+AMT.US,D,20220323,000000,234.68,235.806,229.42,229.706,2005414.5974938,0
+AMT.US,D,20220324,000000,229.312,231.236,226.43,231.166,2120131.6600693,0
+AMT.US,D,20220325,000000,233.062,236.891,232.193,236.269,1558845.712149,0
+AMT.US,D,20220328,000000,237.306,240.69,236.575,240.532,1408667.4058723,0
+AMT.US,D,20220329,000000,243.088,246.612,242.723,245.951,1953339.3821467,0
+AMT.US,D,20220330,000000,244.579,246.315,242.821,246.266,1411353.6487873,0
+AMT.US,D,20220331,000000,247.283,249.404,246.089,246.602,3377622.6648815,0
+AMT.US,D,20220401,000000,246.602,252.661,245.506,252.227,1666926.7110316,0
+AMT.US,D,20220404,000000,252.257,254.606,251.428,253.096,2027043.3621184,0
+AMT.US,D,20220405,000000,252.819,260.477,252.315,258.089,1992872.0419294,0
+AMT.US,D,20220406,000000,256.391,264.198,255.72,263.684,2801187.9687233,0
+AMT.US,D,20220407,000000,261.079,262.935,259.174,260.852,1785140.6518792,0
+AMT.US,D,20220408,000000,261.267,263.556,259.184,261.513,1588279.8819693,0
+AMT.US,D,20220411,000000,261.691,262.826,257.763,258.474,2199037.8924459,0
+AMT.US,D,20220412,000000,255.483,256.737,252.276,253.806,1538264.6937236,0
+AMT.US,D,20220413,000000,254.684,254.842,251.595,253.786,1335308.9592217,0
+AMT.US,D,20220414,000000,254.556,254.956,251.654,252.187,2343052.3301252,0
+AMT.US,D,20220418,000000,250.806,254.003,248.842,250.579,1086973.8574231,0
+AMT.US,D,20220419,000000,251.506,256.144,251.438,255.375,1325888.3630767,0
+AMT.US,D,20220420,000000,256.342,264.435,255.74,264.079,1831592.0844357,0
+AMT.US,D,20220421,000000,265.362,267.964,262.668,263.25,1735243.0057604,0
+AMT.US,D,20220422,000000,263.626,263.626,258.415,258.464,1686825.7824626,0
+AMT.US,D,20220425,000000,258.661,259.549,251.763,256.115,1678781.2398365,0
+AMT.US,D,20220426,000000,255.434,257.783,251.102,251.477,1908367.3591171,0
+AMT.US,D,20220427,000000,252.651,254.615,248.25,249.532,2076866.0244667,0
+AMT.US,D,20220428,000000,249.306,250.529,241.992,248.871,2449589.0686523,0
+AMT.US,D,20220429,000000,247.026,248.016,237.522,237.858,2180516.9011221,0
+AMT.US,D,20220502,000000,238.213,242.057,229.676,233.841,2155937.4237973,0
+AMT.US,D,20220503,000000,233.841,239.812,232.233,237.848,1385308.9480544,0
+AMT.US,D,20220504,000000,237.473,242.812,235.539,242.417,1113255.668998,0
+AMT.US,D,20220505,000000,241.766,243.236,236.555,238.312,1394251.2693386,0
+AMT.US,D,20220506,000000,236.111,241.904,235.667,240.868,1867652.1850071,0
+AMT.US,D,20220509,000000,238.954,238.954,226.943,228.058,2455570.5442943,0
+AMT.US,D,20220510,000000,229.578,231.068,219.416,221.802,2443770.7333759,0
+AMT.US,D,20220511,000000,223.479,226.37,220.992,221.772,2132246.6054829,0
+AMT.US,D,20220512,000000,221.722,223.598,219.107,222.541,2222920.2233635,0
+AMT.US,D,20220513,000000,224.199,229.834,223.217,229.608,2259116.1053571,0
+AMT.US,D,20220516,000000,230.269,231.809,227.012,227.199,1219098.3010004,0
+AMT.US,D,20220517,000000,230.141,230.565,226.39,229.943,1751434.4337265,0
+AMT.US,D,20220518,000000,229.518,230.239,226.498,227.604,1645549.2433678,0
+AMT.US,D,20220519,000000,226.983,233.089,226.203,230.19,1850193.1260012,0
+AMT.US,D,20220520,000000,232.361,241.954,231.231,241.075,2891883.8790762,0
+AMT.US,D,20220523,000000,242.368,246.444,240.344,246.147,1720015.2205752,0
+AMT.US,D,20220524,000000,246.217,255.903,245.427,255.129,2203304.8743074,0
+AMT.US,D,20220525,000000,253.421,257.763,249.266,256.875,2424685.3371846,0
+AMT.US,D,20220526,000000,257.3,258.829,250.629,251.348,1507000.5145844,0
+AMT.US,D,20220527,000000,253.154,259.116,251.486,257.536,1810017.0244036,0
+AMT.US,D,20220531,000000,254.378,255.642,251.881,252.77,2867220.2983332,0
+AMT.US,D,20220601,000000,252.77,252.77,247.559,249.247,1436945.4070144,0
+AMT.US,D,20220602,000000,242.831,259.737,242.457,258.918,2818817.2611542,0
+AMT.US,D,20220603,000000,258.385,265.965,257.329,263.231,7429699.0134323,0
+AMT.US,D,20220606,000000,266.251,267.533,262.678,263.852,4252933.5507719,0
+AMT.US,D,20220607,000000,262.688,263.487,255.76,262.658,2163542.1967422,0
+AMT.US,D,20220608,000000,262.154,265.51,259.865,260.99,1571054.8939227,0
+AMT.US,D,20220609,000000,257.744,264.217,256.609,256.787,2078494.3882405,0
+AMT.US,D,20220610,000000,253.639,254.458,246.828,247.717,2217312.6532801,0
+AMT.US,D,20220613,000000,241.786,243.903,235.834,236.881,2303162.9907854,0
+AMT.US,D,20220614,000000,236.042,237.325,229.608,231.414,2619256.0622105,0
+AMT.US,D,20220615,000000,232.312,241.293,231.927,238.233,2104274.6191882,0
+AMT.US,D,20220616,000000,233.08,235.274,230.628,232.485,1680676.2188056,0
+AMT.US,D,20220617,000000,232.008,236.54,230.44,234.46,4323140.7105597,0
+AMT.US,D,20220621,000000,240.248,246.741,240.139,245.063,2520249.7938334,0
+AMT.US,D,20220622,000000,240.566,256.946,240.496,250.186,3153026.3896877,0
+AMT.US,D,20220623,000000,251.228,257.914,250.901,256.44,2571739.5219601,0
+AMT.US,D,20220624,000000,258.872,260.232,254.723,259.756,3154323.7813544,0
+AMT.US,D,20220627,000000,260.332,262.178,256.271,257.453,2033639.2771506,0
+AMT.US,D,20220628,000000,258.118,258.594,250.295,251.099,1613571.4552617,0
+AMT.US,D,20220629,000000,248.22,252.092,245.361,251.327,1877324.7344371,0
+AMT.US,D,20220630,000000,249.789,255.84,248.399,253.74,1952228.9573563,0
+AMT.US,D,20220701,000000,252.687,257.16,250.613,256.529,1373318.2906704,0
+AMT.US,D,20220705,000000,253.641,254.206,247.823,254.087,1331295.0896274,0
+AMT.US,D,20220706,000000,256.093,258.694,254.837,256.361,1179436.8052474,0
+AMT.US,D,20220707,000000,256.629,258.694,253.566,255.318,1097576.226078,0
+AMT.US,D,20220708,000000,253.472,256.013,251.883,253.164,942853.20419787,0
+AMT.US,D,20220711,000000,253.154,256.589,250.662,256.122,1309009.7687933,0
+AMT.US,D,20220712,000000,255.09,256.867,251.317,253.641,1662955.943805,0
+AMT.US,D,20220713,000000,250.583,256.341,249.352,254.067,1197171.1823313,0
+AMT.US,D,20220714,000000,249.928,255.983,249.61,254.653,1590755.2917193,0
+AMT.US,D,20220715,000000,257.999,258.897,253.482,255.338,1189739.3844144,0
+AMT.US,D,20220718,000000,255.05,255.924,246.781,247.446,1619923.4365119,0
+AMT.US,D,20220719,000000,249.789,255.408,249.679,255.298,1517344.8823419,0
+AMT.US,D,20220720,000000,254.147,256.063,247.624,247.932,1585095.3198441,0
+AMT.US,D,20220721,000000,248.359,254.137,246.393,253.551,1299758.8021263,0
+AMT.US,D,20220722,000000,254.693,258.475,253.912,257.721,1599076.5281779,0
+AMT.US,D,20220725,000000,257.473,257.78,254.048,255.477,1604934.9365114,0
+AMT.US,D,20220726,000000,256.688,261.166,255.954,257.105,1591285.127136,0
+AMT.US,D,20220727,000000,257.641,259.347,253.526,256.41,1516417.1667168,0
+AMT.US,D,20220728,000000,259.567,267.609,258.177,266.953,2608391.8438363,0
+AMT.US,D,20220729,000000,268.393,271.967,265.574,268.869,1834458.430269,0
+AMT.US,D,20220801,000000,268.323,269.788,264.333,266.675,1332778.8302524,0
+AMT.US,D,20220802,000000,267.152,269.217,264.104,264.7,1693320.7510977,0
+AMT.US,D,20220803,000000,265.901,267.976,262.953,266.884,1380194.0635873,0
+AMT.US,D,20220804,000000,267.202,269.753,266.06,269.306,1267017.7937919,0
+AMT.US,D,20220805,000000,266.427,270.458,265.102,270.22,1164819.9958719,0
+AMT.US,D,20220808,000000,272.761,274.871,269.366,271.024,975919.56774063,0
+AMT.US,D,20220809,000000,271.848,275.313,268.393,274.181,1470403.0760903,0
+AMT.US,D,20220810,000000,277.943,277.943,273.079,275.779,1361079.69692,0
+AMT.US,D,20220811,000000,276.901,276.901,271.292,271.967,1269652.868792,0
+AMT.US,D,20220812,000000,273.684,275.893,272.652,275.71,1118184.406287,0
+AMT.US,D,20220815,000000,276.375,280.425,276.117,279.482,1338842.726086,0
+AMT.US,D,20220816,000000,276.831,278.053,273.893,276.434,1192163.9354561,0
+AMT.US,D,20220817,000000,274.846,276.96,273.446,275.451,1066769.2177436,0
+AMT.US,D,20220818,000000,275.511,277.178,270.944,273.496,1147355.5729546,0
+AMT.US,D,20220819,000000,272.999,275.581,271.411,272.424,2126052.2438204,0
+AMT.US,D,20220822,000000,270.349,272.165,266.978,267.797,953790.3771149,0
+AMT.US,D,20220823,000000,266.378,266.953,261.414,263.31,978124.52919903,0
+AMT.US,D,20220824,000000,264.362,264.779,262.188,262.565,1382917.7802541,0
+AMT.US,D,20220825,000000,263.826,266.517,260.411,266.298,1377378.6833789,0
+AMT.US,D,20220826,000000,265.931,266.368,259.18,259.299,1236345.7625409,0
+AMT.US,D,20220829,000000,257.919,260.739,256.321,257.84,1589420.6302609,0
+AMT.US,D,20220830,000000,258.019,258.793,250.869,251.566,1220006.4844154,0
+AMT.US,D,20220831,000000,252.022,254.355,251.139,252.211,2019753.7615252,0
+AMT.US,D,20220901,000000,251.109,255.884,249.799,255.775,1602086.315678,0
+AMT.US,D,20220902,000000,257.661,259.086,248.667,249.034,1397797.4927546,0
+AMT.US,D,20220906,000000,250.285,254.613,249.183,252.34,1172215.5312888,0
+AMT.US,D,20220907,000000,253.085,258.168,251.814,257.622,1103798.2667032,0
+AMT.US,D,20220908,000000,257.78,260.103,255.398,259.776,1529802.058384,0
+AMT.US,D,20220909,000000,260.59,261.306,257.79,259.696,886491.20627934,0
+AMT.US,D,20220912,000000,260.163,263.638,260.064,263.171,953087.28753154,0
+AMT.US,D,20220913,000000,258.664,260.317,252.122,252.787,1723846.725057,0
+AMT.US,D,20220914,000000,249.61,253.243,247.972,249.997,2102222.7448612,0
+AMT.US,D,20220915,000000,249.769,250.161,242.819,243.286,1572822.478177,0
+AMT.US,D,20220916,000000,242.661,245.857,242.204,244.11,3311493.5146929,0
+AMT.US,D,20220919,000000,242.631,245.986,239.831,245.708,1258461.858375,0
+AMT.US,D,20220920,000000,243.574,244.07,235.607,236.178,2108295.7063198,0
+AMT.US,D,20220921,000000,238.233,240.685,232.351,232.455,1956570.3844397,0
+AMT.US,D,20220922,000000,231.025,234.748,230.529,231.095,1456591.0927565,0
+AMT.US,D,20220923,000000,229.238,230.201,223.997,227.154,1921041.1927719,0
+AMT.US,D,20220926,000000,227.481,227.481,216.551,219.768,2162513.1802799,0
+AMT.US,D,20220927,000000,222.259,224.86,217.881,219.003,1914742.59798,0
+AMT.US,D,20220928,000000,221.971,222.309,218.219,219.46,2003316.776108,0
+AMT.US,D,20220929,000000,216.759,218.576,209.85,212.173,2111792.0156949,0
+AMT.US,D,20220930,000000,214.297,215.747,210.495,213.146,2520182.3052917,0
+AMT.US,D,20221003,000000,215.32,217.613,210.813,215.598,2117589.9865284,0
+AMT.US,D,20221004,000000,217.365,222.716,216.387,218.487,2047801.7979844,0
+AMT.US,D,20221005,000000,215.568,215.965,209.85,212.59,1529842.3500506,0
+AMT.US,D,20221006,000000,212.074,212.61,201.312,201.6,2929873.0084303,0
+AMT.US,D,20221007,000000,199.12,201.03,193.41,194.63,3165300,0
+AMT.US,D,20221010,000000,196,198.17,188.96,189.58,1992344,0
+AMT.US,D,20221011,000000,189.44,191.98,185.27,189.27,2463256,0
+AMT.US,D,20221012,000000,188.58,189.35,182.3,183.79,2572497,0
+AMT.US,D,20221013,000000,179.87,191.44,178.17,189.85,3518266,0
+AMT.US,D,20221014,000000,191.61,192.67,185.06,185.78,2466536,0
+AMT.US,D,20221017,000000,189.76,195.9,188.83,192.49,3040978,0
+AMT.US,D,20221018,000000,194.52,197.94,194.22,197.22,3253609,0
+AMT.US,D,20221019,000000,195.01,196.19,190.51,190.99,1824883,0
+AMT.US,D,20221020,000000,191.15,191.155,185.37,188,2515648,0
+AMT.US,D,20221021,000000,188.97,188.97,183.1273,187.56,2078086,0
+AMT.US,D,20221024,000000,189.92,191.43,184.18,185.4,1856435,0
+AMT.US,D,20221025,000000,185.96,196.05,185.92,195.53,2495243,0
+AMT.US,D,20221026,000000,195,199.31,194.21,196.92,2512311,0
+AMT.US,D,20221027,000000,198.87,203.95,196.1803,198.68,3414473,0
+AMT.US,D,20221028,000000,197.3,208.37,197.3,204.71,2613812,0
+AMT.US,D,20221031,000000,201.65,209.88,200.7,207.19,2513463,0
+AMT.US,D,20221101,000000,209.41,213.315,206.59,207.88,1907060,0
+AMT.US,D,20221102,000000,206.73,212.01,202.345,205.19,2655696,0
+AMT.US,D,20221103,000000,203.21,204.56,201.08,201.33,1703849,0
+AMT.US,D,20221104,000000,202.91,204.38,199.14,203.92,1788136,0
+AMT.US,D,20221107,000000,204.64,205.99,201.7,202.02,1828829,0
+AMT.US,D,20221108,000000,202.02,205.488,201.1,203.02,2071794,0
+AMT.US,D,20221109,000000,204.01,206.73,200.4,201.04,1530293,0
+AMT.US,D,20221110,000000,213.11,221.58,209.64,220.9,2781282,0
+AMT.US,D,20221111,000000,222.81,225.44,221.02,223.26,1915700,0
+AMT.US,D,20221114,000000,221.78,222.165,215.23,215.38,1628136,0
+AMT.US,D,20221115,000000,215.4,219.82,215.07,219.58,2152341,0
+AMT.US,D,20221116,000000,220.09,223.06,218.125,219.15,2400809,0
+AMT.US,D,20221117,000000,217.72,219.59,214.385,216.34,2144778,0
+AMT.US,D,20221118,000000,217.63,220.21,214.63,215.93,2360692,0
+AMT.US,D,20221121,000000,215.59,220.24,215.59,219.91,1682406,0
+AMT.US,D,20221122,000000,220.73,221.2,215.47,218.13,1562378,0
+AMT.US,D,20221123,000000,218.2,220.42,216.26,218.25,1210527,0
+AMT.US,D,20221125,000000,219.64,221.24,218.38,220.08,566461,0
+AMT.US,D,20221128,000000,218.71,220.37,213.04,213.9,1367286,0
+AMT.US,D,20221129,000000,214.81,217.27,213.32,217.22,1848103,0
+AMT.US,D,20221130,000000,215.88,221.34,214.67,221.25,3889213,0
+AMT.US,D,20221201,000000,224.42,225.965,219.89,221.3,1708694,0
+AMT.US,D,20221202,000000,218.27,220.91,216.27,219.37,1354622,0
+AMT.US,D,20221205,000000,215.95,218.49,214.58,215.61,1454287,0
+AMT.US,D,20221206,000000,216.27,216.845,211.76,212.52,1672297,0
+AMT.US,D,20221207,000000,211.93,215.6,209.46,211.11,1624784,0
+AMT.US,D,20221208,000000,210.39,213.83,209.22,212.25,2465283,0
+AMT.US,D,20221209,000000,211.97,216.39,211.27,213.84,1646866,0
+AMT.US,D,20221212,000000,214.88,215.93,211.97,215.87,1847664,0
+AMT.US,D,20221213,000000,222.96,227.97,220.91,223.39,2179126,0
+AMT.US,D,20221214,000000,222.72,226.9696,219.7415,219.85,1902769,0
+AMT.US,D,20221215,000000,217.32,221.39,216.541,218.22,1693552,0
+AMT.US,D,20221216,000000,215.09,215.15,208.08,213.45,3724220,0
+AMT.US,D,20221219,000000,213.15,213.15,207.76,209.62,1401770,0
+AMT.US,D,20221220,000000,207.96,210.43,205.76,208.69,1307461,0
+AMT.US,D,20221221,000000,209.79,213.39,209.49,210.6,1410201,0
+AMT.US,D,20221222,000000,209.36,211.1,206.4,210.6,2212186,0
+AMT.US,D,20221223,000000,209.41,212.59,209.01,212.45,1146744,0
+AMT.US,D,20221227,000000,211,211.68,208.635,210.9,1550053,0
+AMT.US,D,20221228,000000,211.35,214.25,209.99,210.1,1411720,0
+AMT.US,D,20221229,000000,211.85,216.7,210.13,215.74,1323910,0
+AMT.US,D,20221230,000000,214.33,215.2,209.1766,211.86,1450509,0
+AMT.US,D,20230103,000000,214,215.25,210.97,214.67,1812441,0
+AMT.US,D,20230104,000000,217.41,222.54,215.51,219,1796147,0
+AMT.US,D,20230105,000000,217.07,217.81,211.5,212.13,1494990,0
+AMT.US,D,20230106,000000,213.4,219.34,210.925,218.5,1980390,0
+AMT.US,D,20230109,000000,220.85,223.46,219.14,219.3,1727437,0
+AMT.US,D,20230110,000000,221.09,222.95,219.75,221.95,1691259,0
+AMT.US,D,20230111,000000,223.71,228.81,223.71,228.12,1894016,0
+AMT.US,D,20230112,000000,229.3,232.8,225.56,232.21,2364724,0
+AMT.US,D,20230113,000000,229.25,234.87,229.25,232.81,2007337,0
+AMT.US,D,20230117,000000,234.23,235.57,230.96,231.05,2204636,0
+AMT.US,D,20230118,000000,231.26,232.51,224.24,225.19,2212952,0
+AMT.US,D,20230119,000000,224.07,227.11,222.965,223.35,1864404,0
+AMT.US,D,20230120,000000,221.36,221.76,214.46,221.41,2990400,0
+AMT.US,D,20230123,000000,218.89,219.99,215.1,215.67,2723609,0
+AMT.US,D,20230124,000000,214.93,216.56,212.64,215.17,1991885,0
+AMT.US,D,20230125,000000,213.91,219.4,212.79,218.66,1985144,0
+AMT.US,D,20230126,000000,219.84,221.5,218.5,221.03,1126119,0
+AMT.US,D,20230127,000000,220.71,221.925,219.43,220.79,1360244,0
+AMT.US,D,20230130,000000,219.99,222.58,217.85,218.06,1422213,0
+AMT.US,D,20230131,000000,218.05,223.42,218.05,223.39,1548484,0
+AMT.US,D,20230201,000000,221.89,228.97,221.065,227.14,2601470,0
+AMT.US,D,20230202,000000,230.21,235.49,225.54,227.39,2195833,0
+AMT.US,D,20230203,000000,224.41,225.38,218.04,222.06,2485767,0
+AMT.US,D,20230206,000000,218.88,221.53,216.52,220.57,1797855,0
+AMT.US,D,20230207,000000,218.93,220.21,215.8,219.47,1834467,0
+AMT.US,D,20230208,000000,218.88,219.99,216.87,218.47,1936139,0
+AMT.US,D,20230209,000000,219.43,220.49,214.62,215.19,1220039,0
+AMT.US,D,20230210,000000,213.15,217.2,212.35,216.72,1929886,0
+AMT.US,D,20230213,000000,217.56,219.01,215.39,217.26,1352755,0
+AMT.US,D,20230214,000000,216.92,217.52,213.145,215.15,1017286,0
+AMT.US,D,20230215,000000,213.51,216.63,213.01,216.6,1381596,0
+AMT.US,D,20230216,000000,213.83,214.76,210.36,212,1719821,0
+AMT.US,D,20230217,000000,210.96,211.97,208.49,210.26,1793731,0
+AMT.US,D,20230221,000000,208.66,208.66,203.29,204.65,1888502,0
+AMT.US,D,20230222,000000,205.08,205.11,198.59,199.28,3564534,0
+AMT.US,D,20230223,000000,201.25,203.96,200,201.96,3234006,0
+AMT.US,D,20230224,000000,198.79,200.28,194.08,195.73,2727006,0
+AMT.US,D,20230227,000000,198.57,199.86,192.96,195.08,2348110,0
+AMT.US,D,20230228,000000,195.1,199.6,194.34,198.01,2741611,0
+AMT.US,D,20230301,000000,196.52,198.81,192.86,194.89,3261010,0
+AMT.US,D,20230302,000000,193.32,198.18,193.32,197.53,1884904,0
+AMT.US,D,20230303,000000,199.26,202.58,199.085,202.5,2044803,0
+AMT.US,D,20230306,000000,203.88,204.16,198.14,198.57,1788930,0
+AMT.US,D,20230307,000000,198.12,198.26,192.04,192.37,1907035,0
+AMT.US,D,20230308,000000,192.13,197.2309,191.37,195.77,1603067,0
+AMT.US,D,20230309,000000,195.59,197.77,190.75,191.2,1463930,0
+AMT.US,D,20230310,000000,191.16,194.54,190.38,191.27,2357959,0
+AMT.US,D,20230313,000000,190.9,200.99,189.55,196.33,2325323,0
+AMT.US,D,20230314,000000,199.07,200.01,195.32,199.83,2461552,0
+AMT.US,D,20230315,000000,197.9,203.21,197.74,202.32,3117498,0
+AMT.US,D,20230316,000000,201.99,206.15,201.41,205.05,2622423,0
+AMT.US,D,20230317,000000,205.41,207.65,200.87,201.35,3456929,0
+AMT.US,D,20230320,000000,200.94,203.68,199.79,201.95,2000732,0
+AMT.US,D,20230321,000000,201.54,202.34,194.63,198.19,2578260,0
+AMT.US,D,20230322,000000,196.05,197.685,191.92,192.12,1943534,0
+AMT.US,D,20230323,000000,192.3,195.3,190.37,191.62,2053220,0
+AMT.US,D,20230324,000000,190.89,199.68,189.37,199.62,1897744,0
+AMT.US,D,20230327,000000,200.19,201.34,192.76,193.15,2389878,0
+AMT.US,D,20230328,000000,191.99,194.25,190.96,192.87,1480223,0
+AMT.US,D,20230329,000000,195.36,198.57,195.08,198.49,1784192,0
+AMT.US,D,20230330,000000,201.66,202.74,200.02,201.18,1477845,0
+AMT.US,D,20230331,000000,201.14,204.49,201.01,204.34,2558038,0
+AMT.US,D,20230403,000000,203.19,204.95,199.12,201.1,2876208,0
+AMT.US,D,20230404,000000,201.26,204.11,200.81,203.45,3431571,0
+AMT.US,D,20230405,000000,203.51,207.76,203.44,204.69,2060205,0
+AMT.US,D,20230406,000000,205.37,207.01,203.53,206.69,1273382,0
+AMT.US,D,20230410,000000,205.13,208.73,203.77,208.35,1728792,0
+AMT.US,D,20230411,000000,208.32,212.51,207.3,210.38,2115059,0
+AMT.US,D,20230412,000000,212,213.48,210.43,211.26,2306315,0
+AMT.US,D,20230413,000000,210.12,211.95,208.81,210.81,1686105,0
+AMT.US,D,20230414,000000,210.49,210.77,205.305,206.89,1174764,0
+AMT.US,D,20230417,000000,207.77,211.94,207.08,208.83,1857915,0
+AMT.US,D,20230418,000000,208.45,208.86,206.17,208.18,2116106,0
+AMT.US,D,20230419,000000,207.13,210.64,206.78,208.12,1186696,0
+AMT.US,D,20230420,000000,207.81,207.81,204.71,205.59,1472334,0
+AMT.US,D,20230421,000000,206.59,206.59,202.83,204.14,2177379,0
+AMT.US,D,20230424,000000,204.29,205.01,201.75,203.94,1356696,0
+AMT.US,D,20230425,000000,203.38,205.12,201.59,201.74,1339909,0
+AMT.US,D,20230426,000000,202.55,206.47,200.08,200.34,1789358,0
+AMT.US,D,20230427,000000,200.34,205.96,200.34,205.64,1744746,0
+AMT.US,D,20230428,000000,205.66,206.61,203.32,204.39,2082284,0
+AMT.US,D,20230501,000000,203.29,203.9915,199.36,199.5,2135963,0
+AMT.US,D,20230502,000000,199.67,201.74,195.68,196.13,2133831,0
+AMT.US,D,20230503,000000,196.45,197.45,191.6,191.97,1491315,0
+AMT.US,D,20230504,000000,191.27,196.42,191.27,194.4,1984321,0
+AMT.US,D,20230505,000000,194.94,197.6425,193.635,196.75,1210905,0
+AMT.US,D,20230508,000000,195.51,196.44,192.5525,193.21,1311512,0
+AMT.US,D,20230509,000000,192.31,194.94,190.85,193.52,1511522,0
+AMT.US,D,20230510,000000,195.49,198.16,194.82,196.36,1628776,0
+AMT.US,D,20230511,000000,195.65,195.98,192.79,195.69,1714523,0
+AMT.US,D,20230512,000000,195.89,200.41,195.64,200.29,2130700,0
+AMT.US,D,20230515,000000,200.77,202.4,194.3,195.46,2134852,0
+AMT.US,D,20230516,000000,195.23,196.1453,190.97,191.04,1395580,0
+AMT.US,D,20230517,000000,192,194.865,190.79,194.76,1181172,0
+AMT.US,D,20230518,000000,193.74,194.26,187.57,191.03,2387553,0
+AMT.US,D,20230519,000000,191.42,192.88,189.58,190.73,1250608,0
+AMT.US,D,20230522,000000,191,195.03,190.28,193.47,1753997,0
+AMT.US,D,20230523,000000,192.52,193.91,187.65,188.15,1755539,0
+AMT.US,D,20230524,000000,187.75,188.13,183.17,183.39,2011483,0
+AMT.US,D,20230525,000000,184.58,184.65,181.65,182.56,2597937,0
+AMT.US,D,20230526,000000,182,183,180.16,182.18,2692181,0
+AMT.US,D,20230530,000000,184.27,188.35,181.31,182,2483454,0
+AMT.US,D,20230531,000000,182.26,185.64,178.53,184.44,7074825,0
+AMT.US,D,20230601,000000,184.19,188.815,184.15,187.01,2618295,0
+AMT.US,D,20230602,000000,190.28,192.0726,189.065,191.15,2188214,0
+AMT.US,D,20230605,000000,191.92,193.71,188.37,188.64,1383058,0
+AMT.US,D,20230606,000000,189.79,189.79,186.27,189.11,1390364,0
+AMT.US,D,20230607,000000,190,193.69,189.03,190.93,1823216,0
+AMT.US,D,20230608,000000,190.21,191.12,187.6606,190.02,1184640,0
+AMT.US,D,20230609,000000,189.98,189.98,184.82,187.3,1825379,0
+AMT.US,D,20230612,000000,187.5,188.71,185.89,188.56,1533473,0
+AMT.US,D,20230613,000000,188.23,191.25,186.94,191.02,1946308,0
+AMT.US,D,20230614,000000,192.25,193.77,190.285,193.02,2510060,0
+AMT.US,D,20230615,000000,191.55,194.945,189.29,194.27,2432474,0
+AMT.US,D,20230616,000000,192.29,194.44,191.55,192.89,3283334,0
+AMT.US,D,20230620,000000,191.59,193.21,189.95,190.05,2139416,0
+AMT.US,D,20230621,000000,188.87,190.07,185.99,189.34,2127628,0
+AMT.US,D,20230622,000000,189.62,189.62,186.3,186.43,2431584,0
+AMT.US,D,20230623,000000,186.01,189.24,185.24,186.03,4173278,0
+AMT.US,D,20230626,000000,185.65,188.83,184.82,188.13,2308833,0
+AMT.US,D,20230627,000000,188.97,189.42,187.18,187.72,1776339,0
+AMT.US,D,20230628,000000,187.74,191.75,185.93,191.61,2600277,0
+AMT.US,D,20230629,000000,189.81,193.02,188.6801,192.73,2674172,0
+AMT.US,D,20230630,000000,194.27,195.3,191.19,193.94,3243175,0
+AMT.US,D,20230703,000000,193.4,196.32,192.66,195.04,970958,0
+AMT.US,D,20230705,000000,195,199.32,194.82,198.36,2179047,0
+AMT.US,D,20230706,000000,196,197.44,193.77,196.01,1605642,0
+AMT.US,D,20230707,000000,194.89,197.11,191.885,195.55,1830201,0
+AMT.US,D,20230710,000000,194.35,195.63,192.95,193.55,1615726,0
+AMT.US,D,20230711,000000,193.64,195.02,192.665,194.6,1484250,0
+AMT.US,D,20230712,000000,197.26,198.33,194.59,195.43,1649199,0
+AMT.US,D,20230713,000000,195.08,196.945,192.8,196.84,1750014,0
+AMT.US,D,20230714,000000,196.1,196.6637,193.61,193.97,1712215,0
+AMT.US,D,20230717,000000,192.93,193.205,184.9,186.26,4360153,0
+AMT.US,D,20230718,000000,186,188.9413,182.16,185.79,3090639,0
+AMT.US,D,20230719,000000,189.33,193.61,188.62,189.11,3380765,0
+AMT.US,D,20230720,000000,182.82,184.86,179.21,184.65,4163961,0
+AMT.US,D,20230721,000000,184.92,186.04,181.605,184.89,4474303,0
+AMT.US,D,20230724,000000,185.92,191.3199,184.03,190.83,3420677,0
+AMT.US,D,20230725,000000,191,191.485,186.66,186.79,2353660,0
+AMT.US,D,20230726,000000,187.04,190.24,186.85,189.98,3158566,0
+AMT.US,D,20230727,000000,194.42,200.81,193.19,193.23,2969643,0
+AMT.US,D,20230728,000000,194.93,196.18,188.94,188.97,1714587,0
+AMT.US,D,20230731,000000,189.34,191.685,189,190.31,1812772,0
+AMT.US,D,20230801,000000,190.75,192.345,189.66,191.24,2243800,0
+AMT.US,D,20230802,000000,190.17,191.94,188.13,190.62,2236423,0
+AMT.US,D,20230803,000000,189.34,190.3,183.68,185.75,2493049,0
+AMT.US,D,20230804,000000,184.17,187.795,183.35,184.77,1687502,0
+AMT.US,D,20230807,000000,185,186.01,182.24,183.52,1559571,0
+AMT.US,D,20230808,000000,182.2,184.89,179.85,184.61,2047317,0
+AMT.US,D,20230809,000000,183.93,187.195,183.47,187.1,1475752,0
+AMT.US,D,20230810,000000,187.17,189.325,186.5,186.94,1618379,0
+AMT.US,D,20230811,000000,185.83,187.9,185.82,187.11,1073113,0
+AMT.US,D,20230814,000000,185.87,187.39,184.94,187.15,1341963,0
+AMT.US,D,20230815,000000,185.34,187.15,184.19,185.65,1487825,0
+AMT.US,D,20230816,000000,185.75,186.17,177.4001,177.99,2200417,0
+AMT.US,D,20230817,000000,177.65,179.655,175.92,176.31,2370199,0
+AMT.US,D,20230818,000000,174.69,177.88,174.3,176.45,1511325,0
+AMT.US,D,20230821,000000,175.22,175.88,172.55,175.02,1998504,0
+AMT.US,D,20230822,000000,175.16,176.38,173.2101,175.73,1658405,0
+AMT.US,D,20230823,000000,177.46,178.49,176.725,177.84,1655773,0
+AMT.US,D,20230824,000000,178.4,179.525,176.28,177.15,1055717,0
+AMT.US,D,20230825,000000,177.09,178.55,175.67,177.53,1174703,0
+AMT.US,D,20230828,000000,178.15,179.05,176.795,178.17,1381865,0
+AMT.US,D,20230829,000000,178.68,181.65,177.78,181.5,1573109,0
+AMT.US,D,20230830,000000,182.5,184.1875,181.81,182.28,1858341,0
+AMT.US,D,20230831,000000,183.08,183.52,180.73,181.32,1567089,0
+AMT.US,D,20230901,000000,182.49,182.49,179.29,180.79,1654106,0
+AMT.US,D,20230905,000000,180.56,182.44,179.5,180.42,1715242,0
+AMT.US,D,20230906,000000,180.19,180.19,176.14,178.01,2313336,0
+AMT.US,D,20230907,000000,177.62,183.53,177.34,182.55,2404518,0
+AMT.US,D,20230908,000000,182.89,183.3,178.8614,180.89,1645781,0
+AMT.US,D,20230911,000000,180.76,181.04,177.55,180.28,1393106,0
+AMT.US,D,20230912,000000,179.35,179.615,175.4,179.19,1341477,0
+AMT.US,D,20230913,000000,178.48,178.93,176.37,176.95,1639014,0
+AMT.US,D,20230914,000000,178.63,182.22,178.63,181.08,1444605,0
+AMT.US,D,20230915,000000,180.97,182.43,179.235,180.14,3514612,0
+AMT.US,D,20230918,000000,179.91,181.64,178.7,179.53,1499122,0
+AMT.US,D,20230919,000000,178.47,179.99,177.07,177.36,1612620,0
+AMT.US,D,20230920,000000,178.99,179.71,177.04,177.41,1885806,0
+AMT.US,D,20230921,000000,176.76,176.7612,169.15,169.32,2499682,0
+AMT.US,D,20230922,000000,169.04,169.77,165.91,166.21,3732843,0
+AMT.US,D,20230925,000000,165.05,165.91,163.08,165.72,2681106,0
+AMT.US,D,20230926,000000,163.34,164.89,162.65,162.91,2702810,0
+AMT.US,D,20230927,000000,162.91,163.45,158.17,159.69,3178788,0
+AMT.US,D,20230928,000000,160.4,163.3,158.85,162.32,2694052,0
+AMT.US,D,20230929,000000,165.61,165.99,163.71,164.45,2529281,0
+AMT.US,D,20231002,000000,163.63,164,160.61,161.71,2061141,0
+AMT.US,D,20231003,000000,161,161.97,157.72,158.1,1783473,0
+AMT.US,D,20231004,000000,158.47,159.4469,155.6342,157.68,2217239,0
+AMT.US,D,20231005,000000,156.97,159.29,155.61,158.71,1485980,0
+AMT.US,D,20231006,000000,156.8,160.46,154.58,159.57,1878736,0
+AMT.US,D,20231009,000000,158.76,162.72,158.755,162.02,1952110,0
+AMT.US,D,20231010,000000,159.89,160.75,158.29,158.56,2794018,0
+AMT.US,D,20231011,000000,159.69,165.8,158.83,165.62,2782469,0
+AMT.US,D,20231012,000000,165.87,166.52,162.57,164.24,1765097,0
+AMT.US,D,20231013,000000,166.17,168.55,165.47,166.96,1969368,0
+AMT.US,D,20231016,000000,166.39,170.32,164.52,169.18,2062229,0
+AMT.US,D,20231017,000000,167.32,169.92,165.77,166.91,1732545,0
+AMT.US,D,20231018,000000,167.01,167.545,162.7,162.78,1728695,0
+AMT.US,D,20231019,000000,158.47,162.54,158.0056,159.43,2672217,0
+AMT.US,D,20231020,000000,160.77,162.215,159.72,160.09,2560764,0
+AMT.US,D,20231023,000000,158.51,161.25,157.25,159.29,2187737,0
+AMT.US,D,20231024,000000,159.91,163.7,159.91,163.23,2404561,0
+AMT.US,D,20231025,000000,162.22,163.3,160.49,161.93,2448369,0
+AMT.US,D,20231026,000000,163,177.22,162.5503,175.06,5013466,0
+AMT.US,D,20231027,000000,175.5,176.03,170.2,171.99,2829577,0
+AMT.US,D,20231030,000000,171.92,173.9699,169.7,172.64,2568591,0
+AMT.US,D,20231031,000000,174.07,178.655,174,178.19,2930740,0
+AMT.US,D,20231101,000000,178.48,179.27,177,178.38,1781318,0
+AMT.US,D,20231102,000000,181.32,186.54,180.62,184.15,2908013,0
+AMT.US,D,20231103,000000,186.07,193.2,185.86,190.57,3417103,0
+AMT.US,D,20231106,000000,189.94,190.76,185.27,186.7,1943821,0
+AMT.US,D,20231107,000000,187.52,187.63,185.17,185.45,1544400,0
+AMT.US,D,20231108,000000,185.69,185.69,183.18,184.42,1447454,0
+AMT.US,D,20231109,000000,184.6,185.27,180.905,181.84,1949344,0
+AMT.US,D,20231110,000000,183.54,184.5441,179.315,183.79,1738751,0
+AMT.US,D,20231113,000000,182.24,185.28,181.03,183.62,1425176,0
+AMT.US,D,20231114,000000,192.96,195.98,190.89,194.2,2910453,0
+AMT.US,D,20231115,000000,193.11,198.75,192.72,195.88,3803043,0
+AMT.US,D,20231116,000000,196.8,199.85,195.15,199.11,3260589,0
+AMT.US,D,20231117,000000,200.12,200.51,197.045,197.74,2593655,0
+AMT.US,D,20231120,000000,197.45,199.8,195.34,199.64,1945537,0
+AMT.US,D,20231121,000000,199.56,199.5666,196.82,197.54,1989324,0
+AMT.US,D,20231122,000000,200.18,200.58,197.83,198.79,1393260,0
+AMT.US,D,20231124,000000,197.99,199.33,196.4,199.32,614123,0
+AMT.US,D,20231127,000000,200.48,202.84,199.02,201.21,2525270,0
+AMT.US,D,20231128,000000,200.78,203.52,200.525,203.22,2105310,0
+AMT.US,D,20231129,000000,205,208.82,203.99,206.18,2933423,0
+AMT.US,D,20231130,000000,205.54,208.96,204.28,208.78,2943345,0
+AMT.US,D,20231201,000000,208.4,210.835,206.13,210.47,2093350,0
+AMT.US,D,20231204,000000,209.21,209.835,207.69,208.73,2668581,0
+AMT.US,D,20231205,000000,208.92,211.06,207.41,210.41,1738062,0
+AMT.US,D,20231206,000000,211.79,213.31,210.615,210.76,2037797,0
+AMT.US,D,20231207,000000,211.6,212.05,210.25,210.72,1964478,0
+AMT.US,D,20231208,000000,209.8,210.29,204.05,206.45,2364324,0
+AMT.US,D,20231211,000000,205.9,207.99,204.11,205.6,2468644,0
+AMT.US,D,20231212,000000,205.85,205.98,203.58,205.05,1712877,0
+AMT.US,D,20231213,000000,204.98,212.43,203.66,211.04,2244544,0
+AMT.US,D,20231214,000000,215.46,218.48,211.24,212.17,2975050,0
+AMT.US,D,20231215,000000,210.13,212.79,208.33,212.15,3722435,0
+AMT.US,D,20231218,000000,212.04,214.04,209.91,210.69,1805046,0
+AMT.US,D,20231219,000000,211.45,213.23,210.65,211,1776883,0
+AMT.US,D,20231220,000000,211.51,214.51,209.27,211.11,2991192,0
+AMT.US,D,20231221,000000,212.99,214.34,211.54,214.28,1685487,0
+AMT.US,D,20231222,000000,214.96,217.11,213.66,215.19,1106416,0
+AMT.US,D,20231226,000000,215.28,216.99,214.44,216.24,1053089,0
+AMT.US,D,20231227,000000,214.01,217.11,214.01,216.72,1860666,0
+AMT.US,D,20231228,000000,216.71,218.32,215.58,217.16,1125411,0
+AMT.US,D,20231229,000000,215.98,216.8,215,215.88,1584433,0
+AMT.US,D,20240102,000000,214.41,219.1,214.41,218.81,1566330,0
+AMT.US,D,20240103,000000,217.49,218.99,214.61,214.69,1533506,0
+AMT.US,D,20240104,000000,213.64,217.67,212.6766,215.46,2032973,0
+AMT.US,D,20240105,000000,213.7,216.25,213.04,214.28,1884018,0
+AMT.US,D,20240108,000000,213.42,216.215,212.52,216.08,1703214,0
+AMT.US,D,20240109,000000,214.35,214.422,210.27,211.86,1578869,0
+AMT.US,D,20240110,000000,211.61,212.085,208.37,208.97,2088949,0
+AMT.US,D,20240111,000000,208.29,208.74,206.09,207.65,2271646,0
+AMT.US,D,20240112,000000,209.67,211.82,208.46,209.43,1763449,0
+AMT.US,D,20240116,000000,208.97,210.8384,207.55,208.05,2400038,0
+AMT.US,D,20240117,000000,205.4,210.39,202.72,204.95,2629464,0
+AMT.US,D,20240118,000000,205.25,206.79,202.54,203.91,2881022,0
+AMT.US,D,20240119,000000,204.66,205.14,202.78,203.87,1986366,0
+AMT.US,D,20240122,000000,204.1,206.69,201.95,204.02,2185510,0
+AMT.US,D,20240123,000000,204.76,205.29,201.38,202.26,2108946,0
+AMT.US,D,20240124,000000,203.1,203.4,195.96,196.76,3308619,0
+AMT.US,D,20240125,000000,199.39,201.635,198,200.21,2510687,0
+AMT.US,D,20240126,000000,199.2,199.83,197.08,197.29,1831069,0
+AMT.US,D,20240129,000000,197.08,199.3,195.76,199.11,2466044,0
+AMT.US,D,20240130,000000,198.5,199,195.36,195.56,2428092,0
+AMT.US,D,20240131,000000,196.9,200.87,194.75,195.65,2454201,0
+AMT.US,D,20240201,000000,195.335,198.43,193.37,198.39,2700870,0
+AMT.US,D,20240202,000000,195,195.55,189.33,193.51,2913979,0
+AMT.US,D,20240205,000000,191.05,191.69,187.82,189.47,2489076,0
+AMT.US,D,20240206,000000,189.47,192.57,189.15,191.67,1777672,0
+AMT.US,D,20240207,000000,192.29,193.86,190.55,193.62,2254848,0
+AMT.US,D,20240208,000000,192.63,194.25,191.63,193.64,2001165,0
+AMT.US,D,20240209,000000,193.4,194.51,191.64,194.44,1903969,0
+AMT.US,D,20240212,000000,194.99,195.41,191.44,191.77,1589691,0
+AMT.US,D,20240213,000000,188.17,188.7,184.05,188.42,3512561,0
+AMT.US,D,20240214,000000,188.85,190.0275,186.84,188.49,1818138,0
+AMT.US,D,20240215,000000,189.97,190.725,187.74,189.46,2412001,0
+AMT.US,D,20240216,000000,186.78,187.61,185.015,187.13,2127509,0
+AMT.US,D,20240220,000000,187.09,188.71,185.77,188.4,2241019,0
+AMT.US,D,20240221,000000,189.22,189.66,186.63,188.22,1863180,0
+AMT.US,D,20240222,000000,189.01,189.01,185.605,188.01,2149718,0
+AMT.US,D,20240223,000000,188.12,191.27,187.45,189.93,1458552,0
+AMT.US,D,20240226,000000,189.2,191.375,186.72,187.72,3310691,0
+AMT.US,D,20240227,000000,189.19,190.61,181.16,186.68,4672171,0
+AMT.US,D,20240228,000000,186.5,195.83,186.5,193.76,4059122,0
+AMT.US,D,20240229,000000,195.2,200.8,195.14,198.86,4676993,0
+AMT.US,D,20240301,000000,198.9,202.05,196.15,201.76,3473494,0
+AMT.US,D,20240304,000000,201.43,206.52,198.99,206.15,2851856,0
+AMT.US,D,20240305,000000,205.94,209.61,204.64,205.42,2469875,0
+AMT.US,D,20240306,000000,206.46,207.23,204.99,206.01,1865480,0
+AMT.US,D,20240307,000000,207.63,207.93,203.795,204.73,2085790,0
+AMT.US,D,20240308,000000,206.6,209.16,205.89,207.31,2155964,0
+AMT.US,D,20240311,000000,205.93,208.32,204.86,206.75,2006252,0
+AMT.US,D,20240312,000000,205.71,206.24,201.58,204.18,1746177,0
+AMT.US,D,20240313,000000,204.3,205.05,201.29,202.35,1690392,0
+AMT.US,D,20240314,000000,201.02,202.55,196.21,199.19,2010395,0
+AMT.US,D,20240315,000000,195.58,198.75,195.13,197.34,3346948,0
+AMT.US,D,20240318,000000,196.6,197.83,195.51,195.91,1833532,0
+AMT.US,D,20240319,000000,196.17,196.88,194.6953,196.63,1463536,0
+AMT.US,D,20240320,000000,195.42,196.72,193.81,194.63,2154994,0
+AMT.US,D,20240321,000000,195.86,196.55,193.66,193.94,2658145,0
+AMT.US,D,20240322,000000,194.74,194.74,191.55,192.79,2581885,0
+AMT.US,D,20240325,000000,193.69,196.22,193.53,195.56,2144835,0
+AMT.US,D,20240326,000000,195.26,195.47,193.9,194.1,1823364,0
+AMT.US,D,20240327,000000,195.645,197.75,194.02,197.38,2494193,0
+AMT.US,D,20240328,000000,198.37,198.37,196.005,197.59,2170518,0
+AMT.US,D,20240401,000000,196.55,196.58,192.185,193.01,2195793,0
+AMT.US,D,20240402,000000,191.83,193.83,191.34,192.18,2321286,0
+AMT.US,D,20240403,000000,191.37,193.25,190.18,192.31,2270398,0
+AMT.US,D,20240404,000000,194.09,194.8,190.09,190.3,2265425,0
+AMT.US,D,20240405,000000,189.25,192.24,188.78,190.17,2538781,0
+AMT.US,D,20240408,000000,190.1,190.4875,186.635,188.21,2296949,0
+AMT.US,D,20240409,000000,189.37,192.99,188.84,192.81,1962968,0
+AMT.US,D,20240410,000000,187.19,187.485,180.54,181.96,4136543,0
+AMT.US,D,20240411,000000,182.01,182.28,178.33,178.64,3688596,0
+AMT.US,D,20240412,000000,178.78,179.675,177.13,179.2,3839228,0
+AMT.US,D,20240415,000000,179.2,180.28,176.02,178.12,2563028,0
+AMT.US,D,20240416,000000,177.95,177.95,171.76,172.21,3848820,0
+AMT.US,D,20240417,000000,172.96,173.36,171.08,172.02,2732832,0
+AMT.US,D,20240418,000000,173.73,174.06,170.67,171,2276185,0
+AMT.US,D,20240419,000000,171.8,173.01,170.69,171.35,2867335,0
+AMT.US,D,20240422,000000,171.63,172.94,171.01,172.3,2603759,0
+AMT.US,D,20240423,000000,172.49,176.07,171.43,174.18,2659034,0
+AMT.US,D,20240424,000000,172.67,175.44,172.355,173.35,3029333,0
+AMT.US,D,20240425,000000,171.75,173.22,171.28,172.9,1862294,0
+AMT.US,D,20240426,000000,172.72,174.94,171.33,171.69,1701397,0
+AMT.US,D,20240429,000000,173.26,175.56,173.2,174.99,2115182,0
+AMT.US,D,20240430,000000,175.53,176.92,170.46,171.56,3710749,0
+AMT.US,D,20240501,000000,173.28,178.81,171.495,176.84,3877575,0
+AMT.US,D,20240502,000000,178.01,179.7,175.365,179.64,3278182,0
+AMT.US,D,20240503,000000,183.5,184.89,181.17,181.74,3130327,0
+AMT.US,D,20240506,000000,182.28,182.7,177.52,178.69,2297894,0
+AMT.US,D,20240507,000000,179.98,181.45,179.23,181.28,2594855,0
+AMT.US,D,20240508,000000,179.95,181.52,178.51,181.33,2014399,0
+AMT.US,D,20240509,000000,182.64,187.75,181.96,186.37,2588033,0
+AMT.US,D,20240510,000000,186.47,186.71,182.5,184.49,3158133,0
+AMT.US,D,20240513,000000,185.36,186.23,183.05,185,1842738,0
+AMT.US,D,20240514,000000,186.36,187.61,185.4,186.96,2008358,0
+AMT.US,D,20240515,000000,191.15,194.255,191.15,192.02,2815317,0
+AMT.US,D,20240516,000000,191.65,196.21,191.5062,194.94,2616921,0
+AMT.US,D,20240517,000000,195.56,195.56,193.19,194.51,2157303,0
+AMT.US,D,20240520,000000,194,195.09,191.66,191.76,1733508,0
+AMT.US,D,20240521,000000,191.5,194.33,190.28,194.13,1527286,0
+AMT.US,D,20240522,000000,193.59,194.24,190.22,191.34,1681095,0
+AMT.US,D,20240523,000000,189.78,191.57,186.51,186.6,1768802,0
+AMT.US,D,20240524,000000,187.15,188.5103,185.54,185.93,1257941,0
+AMT.US,D,20240528,000000,186.56,187.71,184.87,185.03,1828433,0
+AMT.US,D,20240529,000000,183.35,186.48,183.04,185.32,1977702,0
+AMT.US,D,20240530,000000,186.4,191.02,185.34,190.78,2850462,0
+AMT.US,D,20240531,000000,191.88,197.19,191.17,195.74,7332012,0
+AMT.US,D,20240603,000000,196,197.83,194.99,196.97,2333298,0
+AMT.US,D,20240604,000000,198,201.58,197,200.41,3236297,0
+AMT.US,D,20240605,000000,200.26,200.89,197.696,198.19,1737070,0
+AMT.US,D,20240606,000000,198,200.03,196.76,199.49,1865862,0
+AMT.US,D,20240607,000000,195.87,196.475,191.75,194.26,2143410,0
+AMT.US,D,20240610,000000,193.86,196.07,192.7,194.72,2874742,0
+AMT.US,D,20240611,000000,194.72,196.34,193.14,193.27,2781808,0
+AMT.US,D,20240612,000000,197.95,198.84,193.65,193.82,3331545,0
+AMT.US,D,20240613,000000,194.02,197.5,193.99,196.78,1531260,0
+AMT.US,D,20240614,000000,194.93,197.745,194.93,197.03,1933243,0
+AMT.US,D,20240617,000000,194.86,194.98,192.191,192.28,1779925,0
+AMT.US,D,20240618,000000,192.58,195.98,192.56,192.78,2407868,0
+AMT.US,D,20240620,000000,191.84,194.65,191.5152,194.17,2236362,0
+AMT.US,D,20240621,000000,194.1,196.37,192.91,194.85,2837037,0
+AMT.US,D,20240624,000000,194.7,198.71,193.715,196.39,1792183,0
+AMT.US,D,20240625,000000,196.35,197.43,192.19,192.68,1364437,0
+AMT.US,D,20240626,000000,191.35,193.2646,190.38,192.67,1828480,0
+AMT.US,D,20240627,000000,193.25,195.41,192.17,195.32,1599526,0
+AMT.US,D,20240628,000000,196.18,197.88,193.79,194.38,2393894,0
+AMT.US,D,20240701,000000,194.4,195.905,191.62,194.02,1691747,0
+AMT.US,D,20240702,000000,194.35,195.24,191.55,192.27,1913583,0
+AMT.US,D,20240703,000000,193.07,195.08,192.47,194.79,1182562,0
+AMT.US,D,20240705,000000,194.98,196.36,193.47,195.64,1018567,0
+AMT.US,D,20240708,000000,195.13,197.39,194.51,196.17,1508837,0
+AMT.US,D,20240709,000000,195.55,196.2255,192.74,195.96,1577224,0
+AMT.US,D,20240710,000000,197.39,197.49,193.8,196.77,1576905,0
+AMT.US,D,20240711,000000,201.09,207.39,200,207.2,2256189,0
+AMT.US,D,20240712,000000,209.06,212.19,207.5,210.61,2238589,0
+AMT.US,D,20240715,000000,210,211.21,206.93,208.84,1585429,0
+AMT.US,D,20240716,000000,210.44,211.21,207.1,210.15,1329375,0
+AMT.US,D,20240717,000000,210.3,213.18,209.61,213.12,1759861,0
+AMT.US,D,20240718,000000,210.81,214.46,209.675,210.65,1736359,0
+AMT.US,D,20240719,000000,211.87,211.87,209.32,210.14,1404055,0
+AMT.US,D,20240722,000000,209.97,212.43,208.23,209.37,1476193,0
+AMT.US,D,20240723,000000,209.56,212.185,208.97,209.52,1123621,0
+AMT.US,D,20240724,000000,210.25,212.81,208.57,209.39,1922843,0
+AMT.US,D,20240725,000000,210.54,215.86,209.12,209.92,1926727,0
+AMT.US,D,20240726,000000,210.81,214.12,210.06,213.72,1548313,0
+AMT.US,D,20240729,000000,213.72,215.59,211,214.93,1607965,0
+AMT.US,D,20240730,000000,220,223.46,217.61,223.05,2447841,0
+AMT.US,D,20240731,000000,221.5,222.33,218,220.4,2924228,0
+AMT.US,D,20240801,000000,222.8,229.22,222.01,227.93,3047037,0
+AMT.US,D,20240802,000000,230,236,228.785,234.64,4750517,0
+AMT.US,D,20240805,000000,231.88,236.13,226.01,226.19,4329568,0
+AMT.US,D,20240806,000000,225.02,230.65,224.31,228.16,2823195,0
+AMT.US,D,20240807,000000,226.35,229.77,225.05,225.97,3315841,0
+AMT.US,D,20240808,000000,223.86,225.55,221.5,223.61,2942192,0
+AMT.US,D,20240809,000000,224.84,225.395,222.34,222.59,2071509,0
+AMT.US,D,20240812,000000,221.58,225.66,219.79,225.54,1455653,0
+AMT.US,D,20240813,000000,225.86,226.16,222.03,222.66,5449941,0
+AMT.US,D,20240814,000000,223.22,225.22,222.8,223.18,2313737,0
+AMT.US,D,20240815,000000,221.27,221.45,217.5,218.06,1858378,0
+AMT.US,D,20240816,000000,217.9,220.439,217,219.85,1986252,0
+AMT.US,D,20240819,000000,219.42,220.9,219.04,219.66,1262046,0
+AMT.US,D,20240820,000000,219.66,220.98,218.3,220.38,1630990,0
+AMT.US,D,20240821,000000,218.37,220,217.02,219.49,2262630,0
+AMT.US,D,20240822,000000,219.01,220.615,218.45,220.1,1926500,0
+AMT.US,D,20240823,000000,220.97,227.68,220.56,227,1803979,0
+AMT.US,D,20240826,000000,227.73,228.39,225.02,225.31,1142472,0
+AMT.US,D,20240827,000000,222.19,226.29,222.19,226.16,921558,0
+AMT.US,D,20240828,000000,226.45,227.65,224.18,225.25,1105576,0
+AMT.US,D,20240829,000000,224.24,226.25,221.25,223.52,2003196,0
+AMT.US,D,20240830,000000,223.88,225.68,221.43,224.06,1796764,0
+AMT.US,D,20240903,000000,222.85,231.69,222.81,230.37,2660171,0
+AMT.US,D,20240904,000000,231.43,236.125,230.26,232.52,2261861,0
+AMT.US,D,20240905,000000,234.39,235.43,232.13,233.64,1990837,0
+AMT.US,D,20240906,000000,234,236.44,232.53,236.16,2749994,0
+AMT.US,D,20240909,000000,235.4,239.215,235.04,238.53,1983964,0
+AMT.US,D,20240910,000000,239.35,243.56,239.15,242.83,2016794,0
+AMT.US,D,20240911,000000,240.21,241.16,236.8,238.97,2216503,0
+AMT.US,D,20240912,000000,239,239.5,233.94,237.14,2003818,0
+AMT.US,D,20240913,000000,237.77,238.78,235.355,238.5,1983420,0
+AMT.US,D,20240916,000000,238.92,241.97,238.92,240.32,2255500,0
+AMT.US,D,20240917,000000,240.18,241.46,239.16,239.45,1526006,0
+AMT.US,D,20240918,000000,238.86,240.28,235.355,235.95,1828121,0
+AMT.US,D,20240919,000000,234,234.56,227.7001,232.31,3434476,0
+AMT.US,D,20240920,000000,231.66,235.34,230.74,235.06,3682951,0
+AMT.US,D,20240923,000000,236.03,236.8893,233.19,236.27,1762013,0
+AMT.US,D,20240924,000000,234.24,237.02,233.74,236.47,1616104,0
+AMT.US,D,20240925,000000,236.58,238.34,235.16,235.63,1447232,0
+AMT.US,D,20240926,000000,233.12,234.02,230.26,231.77,2312538,0
+AMT.US,D,20240927,000000,233.11,233.5,229.915,230.32,3051009,0
+AMT.US,D,20240930,000000,230.52,232.78,228.75,232.56,2256722,0
+AMT.US,D,20241001,000000,233.49,234.47,231.1,232.07,2279933,0
+AMT.US,D,20241002,000000,230.99,233.05,229.52,231.88,2229583,0
+AMT.US,D,20241003,000000,231.6,231.71,227.705,229.28,1590914,0
+AMT.US,D,20241004,000000,225.87,226,221.51,223.66,1942688,0
+AMT.US,D,20241007,000000,222.28,223.54,221.38,223.37,1658097,0
+AMT.US,D,20241008,000000,223.53,225.62,223.19,224.28,1630902,0
+AMT.US,D,20241009,000000,222,222.6872,219.41,220.78,1573997,0
+AMT.US,D,20241010,000000,219.58,221.52,216.51,217.9,1924286,0
+AMT.US,D,20241011,000000,219.06,219.68,217.59,219.27,1614001,0
+AMT.US,D,20241014,000000,217.71,221.99,217.0125,221.7,1501964,0
+AMT.US,D,20241015,000000,224,229.73,223.37,229.43,2310128,0
+AMT.US,D,20241016,000000,228.26,231.05,226.81,227.52,1518104,0
+AMT.US,D,20241017,000000,226.2,227.52,223.29,224.16,2021729,0
+AMT.US,D,20241018,000000,225.87,227.06,224.19,226.3,1441933,0
+AMT.US,D,20241021,000000,225.09,228,220.28,221.47,1295730,0
+AMT.US,D,20241022,000000,219.6,222.4816,219.25,221.46,1971495,0
+AMT.US,D,20241023,000000,221.5,226.76,221.5,226.27,2712931,0
+AMT.US,D,20241024,000000,226,228.8,225.8,225.93,1618292,0
+AMT.US,D,20241025,000000,225.66,227.91,221.89,222.8,2054209,0
+AMT.US,D,20241028,000000,225.33,225.64,221.84,222.22,1934987,0
+AMT.US,D,20241029,000000,215.16,220,211.55,212.91,3591423,0
+AMT.US,D,20241030,000000,213.59,217.1,212.4348,213.48,2437824,0
+AMT.US,D,20241031,000000,211.28,216.29,209.7,213.54,1961938,0
+AMT.US,D,20241101,000000,217.76,218.92,210.92,211.26,1989131,0
+AMT.US,D,20241104,000000,213.05,214.44,209.66,212.11,2333808,0
+AMT.US,D,20241105,000000,210.93,213.94,209.5,213.85,1302803,0
+AMT.US,D,20241106,000000,200.8,203.15,194.42,197.47,8133504,0
+AMT.US,D,20241107,000000,199.46,200.92,196.04,197.87,4924462,0
+AMT.US,D,20241108,000000,199.2,203.22,198.165,201.8,3981626,0
+AMT.US,D,20241111,000000,199.925,202.16,195.85,196.08,2698987,0
+AMT.US,D,20241112,000000,194.42,195.99,191.74,193.72,2953442,0
+AMT.US,D,20241113,000000,195.63,197.79,195.02,195.16,2355020,0
+AMT.US,D,20241114,000000,194.75,196.8099,193.5,194.77,2282842,0
+AMT.US,D,20241115,000000,194.995,196.73,193.75,196.45,2587387,0
+AMT.US,D,20241118,000000,194.125,199.11,194.125,198.84,2375058,0
+AMT.US,D,20241119,000000,199.495,201.77,198.23,201.15,2514423,0
+AMT.US,D,20241120,000000,200.62,201.55,198.92,200.88,2243613,0
+AMT.US,D,20241121,000000,200.26,203.51,198.71,202.81,1961716,0
+AMT.US,D,20241122,000000,203.1,205.185,202.8,204.31,2016051,0
+AMT.US,D,20241125,000000,205.325,208.04,204.7019,207.55,3606003,0
+AMT.US,D,20241126,000000,206.46,208.83,205.3668,208,1791455,0
+AMT.US,D,20241127,000000,207.875,209.665,207.83,209.3,1669442,0
+AMT.US,D,20241129,000000,209.19,209.77,207.53,209,1610156,0
+AMT.US,D,20241202,000000,207.54,208.51,205.71,207.33,2374861,0
+AMT.US,D,20241203,000000,208,209.37,206.53,207.79,2551463,0
+AMT.US,D,20241204,000000,206.53,207.94,204.67797,207.5,2529178,0
+AMT.US,D,20241205,000000,205.935,209.31,205.3,209.16,2291117,0
+AMT.US,D,20241206,000000,209.45,210.6589,205.02,207.1,2677955,0
+AMT.US,D,20241209,000000,206.82,210.05,206.1,209.04,2854255,0
+AMT.US,D,20241210,000000,207.1,208.04,198.8,199.53,2653352,0
+AMT.US,D,20241211,000000,200.22,200.5914,198.08,199.59,2356879,0
+AMT.US,D,20241212,000000,198.865,200.59,197.38,197.85,1922615,0
+AMT.US,D,20241213,000000,197.43,198.58,196.12,197.16,1995540,0
+AMT.US,D,20241216,000000,196.1,198.74,193.57,193.73,2219154,0
+AMT.US,D,20241217,000000,191.68,196.75,190.405,193.26,2637513,0
+AMT.US,D,20241218,000000,192.015,192.9,184.54,184.85,4186148,0
+AMT.US,D,20241219,000000,183.75,184.5,179.04,179.4,4709995,0
+AMT.US,D,20241220,000000,182.08,186.51,181.83,183.73,5750257,0
+AMT.US,D,20241223,000000,183.085,184.61,181.04,184.38,2594197,0
+AMT.US,D,20241224,000000,182.54,184.75,182.54,184.71,788396,0
+AMT.US,D,20241226,000000,184,184.4,182.59,183.98,1464729,0
+AMT.US,D,20241227,000000,181.93,184.33,181.51,181.87,1640928,0
+AMT.US,D,20241230,000000,181.88,182.2323,179.85,181.92,1887056,0
+AMT.US,D,20241231,000000,182.99,184.05,181.19,183.41,2115492,0
+AMT.US,D,20250102,000000,183.725,184.6883,180.57,181.03,3142972,0
+AMT.US,D,20250103,000000,181.25,183.73,180.11,182.56,1817315,0
+AMT.US,D,20250106,000000,181.93,183.48,179.87,180.26,2262657,0
+AMT.US,D,20250107,000000,180.06,180.96,176.9,177.17,2096053,0
+AMT.US,D,20250108,000000,176.15,179.32,174.78,179.19,2048382,0
+AMT.US,D,20250110,000000,174.36,176.52,172.51,173.46,3539246,0
+AMT.US,D,20250113,000000,174.5,177.2,173.78,176.94,2409816,0
+AMT.US,D,20250114,000000,176.685,180.3,176.26,178.8,2124347,0
+AMT.US,D,20250115,000000,183.76,185.295,180.07,180.32,2230902,0
+AMT.US,D,20250116,000000,180.605,190.53,180.411,190.07,3544868,0
+AMT.US,D,20250117,000000,190.63,191.75,189.43,190.39,2882498,0
+AMT.US,D,20250121,000000,191.085,193.77,189.33,189.93,2460864,0
+AMT.US,D,20250122,000000,188.51,188.97,183.65,185.29,2753713,0
+AMT.US,D,20250123,000000,185.29,186.62,183.36,186.39,1683990,0
+AMT.US,D,20250124,000000,185.73,186.95,184.89,185.08,1218209,0
+AMT.US,D,20250127,000000,190.2775,192.85,187.97,192.04,2862670,0
+AMT.US,D,20250128,000000,190.445,191.31,186.17,186.93,1997239,0
+AMT.US,D,20250129,000000,186.13,187.79,183.12,183.63,1735117,0
+AMT.US,D,20250130,000000,185.66,187.31,184.05,185.82,1457077,0
+AMT.US,D,20250131,000000,185.95,187.63,184.34,184.95,1570262,0
+AMT.US,D,20250203,000000,184.81,186.5,182.15,185.37,1832160,0
+AMT.US,D,20250204,000000,183.65,184.83,182.1421,184.13,1450167,0
+AMT.US,D,20250205,000000,187.1,188.22,184.818,187.46,1869739,0
+AMT.US,D,20250206,000000,188.305,189.87,186.72,189.75,1407034,0
+AMT.US,D,20250207,000000,189.445,189.78,186.685,188.84,1588160,0
+AMT.US,D,20250210,000000,189.13,190.09,187.23,189.88,1957946,0
+AMT.US,D,20250211,000000,189.515,193.5,189,193.42,1825675,0
+AMT.US,D,20250212,000000,188.93,190.505,187.0708,189.52,1766431,0
+AMT.US,D,20250213,000000,190.065,190.75,189.138,189.99,1855006,0
+AMT.US,D,20250214,000000,190.44,193.55,189.11,189.38,1776115,0
+AMT.US,D,20250218,000000,188.75,190.65,188.18,189.55,2301184,0
+AMT.US,D,20250219,000000,189.295,190.84,188.35,188.56,2470179,0
+AMT.US,D,20250220,000000,188.28,192.97,187.02,192.38,2848927,0
+AMT.US,D,20250221,000000,192.5,193,190.53,191.55,3304319,0
+AMT.US,D,20250224,000000,190.7,193.63,189.45,192,2393268,0
+AMT.US,D,20250225,000000,197.51,206.27,195.02,203.75,5179858,0
+AMT.US,D,20250226,000000,205.4,205.4,199.59,200.73,2512124,0
+AMT.US,D,20250227,000000,200.49,204.17,199.325,203.97,2553227,0
+AMT.US,D,20250228,000000,205,206.34,202.605,205.62,3466958,0
+AMT.US,D,20250303,000000,205.47,210.29,204.985,209.61,2229861,0
+AMT.US,D,20250304,000000,210.705,215.15,206.935,207.12,4031285,0
+AMT.US,D,20250305,000000,202.7121,209.57,202.7121,208.69,1969765,0
+AMT.US,D,20250306,000000,208.37,209.02,204.28,206.93,2416333,0
+AMT.US,D,20250307,000000,206.92,212.99,206.89,212.29,3599432,0
+AMT.US,D,20250310,000000,213.49,217.315,212.31,213.07,4156922,0
+AMT.US,D,20250311,000000,213.68,214.6,209.22,209.78,2698103,0
+AMT.US,D,20250312,000000,207.8365,208.83,205.19,206.69,2519764,0
+AMT.US,D,20250313,000000,206.415,208.995,205.01,207.77,2691194,0
+AMT.US,D,20250314,000000,208.215,211.23,205.98,210.93,3789022,0
+AMT.US,D,20250317,000000,212.2,216.33,211.35,212.69,3097574,0
+AMT.US,D,20250318,000000,212.51,216.29,211.365,214.87,3996494,0
+AMT.US,D,20250319,000000,214.65,215.62,211.64,213.76,2244277,0
+AMT.US,D,20250320,000000,214,215.13,212.66,214.27,1839298,0
+AMT.US,D,20250321,000000,213.235,219.61,212.64,216.23,6326237,0
+AMT.US,D,20250324,000000,213.49,217.01,212.41,212.8,2879932,0
+AMT.US,D,20250325,000000,212,212.58,208.195,209.5,2646666,0
+AMT.US,D,20250326,000000,209.5,211.55,207.65,210.02,1607440,0
+AMT.US,D,20250327,000000,210.75,215.05,209.66,214.04,2458419,0
+AMT.US,D,20250328,000000,215.095,215.815,213.36,215.56,1907555,0
+AMT.US,D,20250331,000000,215.895,219.37,215.72,217.6,3281511,0
+AMT.US,D,20250401,000000,220.14,220.7,217.6,219.44,2124797,0
+AMT.US,D,20250402,000000,219.195,220.48,216.29,217.9,2794050,0
+AMT.US,D,20250403,000000,223.545,231.03,220,228.19,5853310,0
+AMT.US,D,20250404,000000,229,233.8,220.03,220.17,9877429,0
+AMT.US,D,20250407,000000,217.025,221.91,211.64,213.39,5082227,0
+AMT.US,D,20250408,000000,216.69,216.69,202.01,204.66,5455242,0
+AMT.US,D,20250409,000000,202.75,211.94,197.5,207.48,5646870,0
+AMT.US,D,20250410,000000,207.75,213.165,203.495,208.32,3565253,0
+AMT.US,D,20250411,000000,206.205,213.75,205.1549,213.22,2555449,0
+AMT.US,D,20250414,000000,212.55,218.83,211.1593,217.79,2080597,0
+AMT.US,D,20250415,000000,218.3,220.82,216.02,218.01,3854864,0
+AMT.US,D,20250416,000000,220.02,220.54,216.51,218,3376803,0
+AMT.US,D,20250417,000000,218.44,224.36,218.26,222.66,2599062,0
+AMT.US,D,20250421,000000,221.32,223.55,215.13,217.99,2781044,0
+AMT.US,D,20250422,000000,220.49,222.22,217.83,220.97,2747401,0
+AMT.US,D,20250423,000000,219.85,219.92,209.37,212.6,7046015,0
+AMT.US,D,20250424,000000,214.32,215.2839,210.76,210.91,2885704,0
+AMT.US,D,20250425,000000,211.21,211.79,208.45,210.82,2464547,0
+AMT.US,D,20250428,000000,210.5,213.6,209.36,211.3,3390269,0
+AMT.US,D,20250429,000000,211.58,221.77,210.36,221.33,3174890,0
+AMT.US,D,20250430,000000,221.36,226.09,220.59,225.41,3491488,0
+AMT.US,D,20250501,000000,224.065,225.84,223.07,224.03,2252975,0
+AMT.US,D,20250502,000000,224.86,225.98,221.19,223.6,2732560,0
+AMT.US,D,20250505,000000,224.575,226.02,222.4473,223.87,1832956,0
+AMT.US,D,20250506,000000,224.31,225.62,222.36,223.81,1637069,0
+AMT.US,D,20250507,000000,222.97,224.96,219.27,219.49,3571688,0
+AMT.US,D,20250508,000000,219.52,219.9,217.55,217.88,3007593,0
+AMT.US,D,20250509,000000,217.505,220.585,216.58,219.97,2499850,0
+AMT.US,D,20250512,000000,217.44,217.44,206.92,207.92,4450863,0
+AMT.US,D,20250513,000000,208.05,208.5,201.72,203.96,4525363,0
+AMT.US,D,20250514,000000,202.5,205.185,201.01,204.5,4060445,0
+AMT.US,D,20250515,000000,206.24,211.77,205,211.68,3115633,0
+AMT.US,D,20250516,000000,213,213.46,211.4,213.38,2812716,0
+AMT.US,D,20250519,000000,213.79,215.5,211.95,215.13,1733618,0
+AMT.US,D,20250520,000000,214.395,215.86,213.42,215.4,1755977,0
+AMT.US,D,20250521,000000,215.08,216.56,213.46,213.73,2231515,0
+AMT.US,D,20250522,000000,214.48,215.66,209.07,210.27,1969848,0
+AMT.US,D,20250523,000000,212.99,213.53,210.555,211.86,1573189,0
+AMT.US,D,20250527,000000,211.48,214.99,211.02,213.7,1867026,0
+AMT.US,D,20250528,000000,213.015,213.1,210.73,212.46,1787967,0
+AMT.US,D,20250529,000000,212.14,214.1,210.65,213.71,1790593,0
+AMT.US,D,20250530,000000,212.5,215.37,212.32,214.65,5861528,0
+AMT.US,D,20250602,000000,213.5,214.435,210.9,214.11,2142649,0
+AMT.US,D,20250603,000000,213.5,214.38,211.73,213.39,2035496,0
+AMT.US,D,20250604,000000,213,216.47,212.19,214.36,1579002,0
+AMT.US,D,20250605,000000,216.23,217.19,214.07,216.22,2526905,0
+AMT.US,D,20250606,000000,215,216.125,212.09,212.54,2516318,0
+AMT.US,D,20250609,000000,212.11,213.93,210.38,212.83,1777763,0
+AMT.US,D,20250610,000000,213.84,215.4,212.73,214.61,1625003,0
+AMT.US,D,20250611,000000,214.51,215.71,212.94,214.36,1577890,0
+AMT.US,D,20250612,000000,214.695,217.77,214.55,217.7,1738066,0
+AMT.US,D,20250613,000000,215.25,217.36,214.0689,214.8,2455578,0
+AMT.US,D,20250616,000000,214.175,217.32,213,214.98,2424545,0
+AMT.US,D,20250617,000000,215.755,215.755,212.78,215.14,1659540,0
+AMT.US,D,20250618,000000,215.91,216.6575,213.59,215.48,1665653,0
+AMT.US,D,20250620,000000,214.3,218.85,214.3,217.48,4018901,0
+AMT.US,D,20250623,000000,217.895,222.61,217.545,221.63,2618039,0
+AMT.US,D,20250624,000000,221.27,225.03,219.0037,223.91,2219043,0
+AMT.US,D,20250625,000000,222.07,222.825,219.51,220.22,1727397,0
+AMT.US,D,20250626,000000,220.39,221.58,215.82,217.52,2040073,0
+AMT.US,D,20250627,000000,216.31,219.88,215.87,217.78,2086256,0
+AMT.US,D,20250630,000000,217.09,221.13,215.26,221.02,2071771,0
+AMT.US,D,20250701,000000,220.9,225.26,220.62,224.47,2567656,0
+AMT.US,D,20250702,000000,223.04,224.96,222.5428,222.83,1938032,0
+AMT.US,D,20250703,000000,222.39,223.156,217.9,221.75,1369114,0
+AMT.US,D,20250707,000000,222.375,222.98,218.05,220.02,1894952,0
+AMT.US,D,20250708,000000,218.17,221.16,217.63,220.7,2022636,0
+AMT.US,D,20250709,000000,220.59,222,217.37,221.83,1712871,0
+AMT.US,D,20250710,000000,221,223.68,220.1979,221.01,1459193,0
+AMT.US,D,20250711,000000,220.55,221.41,217.5086,219.24,1358562,0
+AMT.US,D,20250714,000000,219.0775,222.3,218.865,221.78,1475875,0
+AMT.US,D,20250715,000000,220.95,221.3,217.98,218.92,1754318,0
+AMT.US,D,20250716,000000,219.64,223.44,219.1,223.36,2426480,0
+AMT.US,D,20250717,000000,222.42,224.2831,221.83,223.04,1522498,0
+AMT.US,D,20250718,000000,223.59,225.77,223.17,224.77,1253823,0
+AMT.US,D,20250721,000000,225.98,227.75,225.36,226.5,1458806,0
+AMT.US,D,20250722,000000,229.19,232.55,227.96,232.35,2274580,0
+AMT.US,D,20250723,000000,231.74,232.47,229.59,230.18,1839691,0
+AMT.US,D,20250724,000000,230.75,234.33,228.48,231.24,2034743,0
+AMT.US,D,20250725,000000,230.34,231.545,228.25,229.87,1031271,0
+AMT.US,D,20250728,000000,229.07,229.07,223.345,224.21,2176277,0
+AMT.US,D,20250729,000000,219,219,211.8,214.71,3704037,0
+AMT.US,D,20250730,000000,211.56,215.08,207.66,208.74,3693319,0
+AMT.US,D,20250731,000000,208.44,209.6,205.71,208.39,2774165,0
+AMT.US,D,20250801,000000,211.405,217.39,211.13,212.1,3232199,0
+AMT.US,D,20250804,000000,211.0474,214.335,211,212.98,2804487,0
+AMT.US,D,20250805,000000,212.785,212.785,207.78,210.05,1854859,0
+AMT.US,D,20250806,000000,210.47,211.5785,208.5,208.9,1634081,0
+AMT.US,D,20250807,000000,208.99,211.07,208,210.01,2025761,0
+AMT.US,D,20250808,000000,210.33,210.89,205.8066,206.51,1727528,0
+AMT.US,D,20250811,000000,205.92,207.88,204.85,206.08,2339198,0
+AMT.US,D,20250812,000000,206.04,206.78,203.22,204.62,1757141,0
+AMT.US,D,20250813,000000,204.82,205.31,202.95,204.15,2717887,0
+AMT.US,D,20250814,000000,203.415,204.185,200.79,203.46,2636914,0
+AMT.US,D,20250815,000000,203.885,208.21,203.19,206.12,2640464,0
+AMT.US,D,20250818,000000,207.02,207.02,202.66,203.13,3227734,0
+AMT.US,D,20250819,000000,203.98,206.83,203.23,206.65,1669449,0
+AMT.US,D,20250820,000000,207.785,211.14,207.68,209.5,2217546,0
+AMT.US,D,20250821,000000,208.55,211,208.37,209.73,1483376,0
+AMT.US,D,20250822,000000,210.25,214.79,210.25,211.88,2343137,0
+AMT.US,D,20250825,000000,211.205,211.915,209.91,211.12,1239066,0
+AMT.US,D,20250826,000000,209,209.1,204.55,207.45,3538827,0
+AMT.US,D,20250827,000000,207.75,208.03,203.21,203.27,3083647,0
+AMT.US,D,20250828,000000,204.4351,204.4351,201.71,202.56,2978276,0
+AMT.US,D,20250829,000000,202.585,203.86,201.6819,203.85,2618104,0
+AMT.US,D,20250902,000000,202.65,205.215,198.75,200.49,2601302,0
+AMT.US,D,20250903,000000,201.25,202.8,195.2,196.26,3630866,0
+AMT.US,D,20250904,000000,197.2,198.19,193.05,195.09,3523767,0
+AMT.US,D,20250905,000000,197,199.4,196.28,198.32,4126180,0
+AMT.US,D,20250908,000000,193.33,195.47,189.01,193.64,5376775,0
+AMT.US,D,20250909,000000,193.825,194.78,192,194.6,3384046,0
+AMT.US,D,20250910,000000,193.65,195.745,193.32,193.76,2539122,0
+AMT.US,D,20250911,000000,194.38,197.085,193.07,196.55,2277439,0
+AMT.US,D,20250912,000000,195.9,196.55,194.5925,195.08,3096567,0
+AMT.US,D,20250915,000000,195.93,196.7297,188.55,192.5,3883694,0
+AMT.US,D,20250916,000000,191.9,195.15,191.48,194.73,3253839,0
+AMT.US,D,20250917,000000,194.5,199.1297,194.4258,197.22,3041947,0
+AMT.US,D,20250918,000000,196.455,196.455,192.23,193.03,2368743,0
+AMT.US,D,20250919,000000,193.03,194.6369,192.09,193.31,5329760,0
+AMT.US,D,20250922,000000,194.44,196.54,191.95,193.21,3471492,0
+AMT.US,D,20250923,000000,193.65,194.75,192.72,194.28,2774712,0
+AMT.US,D,20250924,000000,193.755,195.56,192.55,192.93,2963774,0
+AMT.US,D,20250925,000000,193.865,197.405,193.14,193.71,3022734,0
+AMT.US,D,20250926,000000,193.99,195.45,193.38,194.27,2608327,0
+AMT.US,D,20250929,000000,194.21,195.5,192.31,194.55,3314260,0
+AMT.US,D,20250930,000000,192.885,193.795,191.13,192.32,3426976,0
+AMT.US,D,20251001,000000,192.28,194.5,192.105,193.32,2960678,0
+AMT.US,D,20251002,000000,191.7,193.21,188.88,191.17,2822385,0
+AMT.US,D,20251003,000000,191,192.405,189.455,190.21,2863138,0
+AMT.US,D,20251006,000000,189.19,189.45,185.33,185.57,2968081,0
+AMT.US,D,20251007,000000,186.25,186.99,183.945,186.97,2741749,0
+AMT.US,D,20251008,000000,186.71,188.89,183.7727,185.59,3329812,0
+AMT.US,D,20251009,000000,186.385,186.51,183.99,185.32,2211084,0
+AMT.US,D,20251010,000000,186.445,187.99,184.01,186.68,3154639,0
+AMT.US,D,20251013,000000,184.37,186.07,182.5,183.2,3243051,0
+AMT.US,D,20251014,000000,183.95,186.52,183.1316,186.51,4174977,0
+AMT.US,D,20251015,000000,185.755,190.19,185.755,190.03,3353976,0
+AMT.US,D,20251016,000000,190.795,194.08,190.235,191.47,3394739,0
+AMT.US,D,20251017,000000,192.075,192.51,188.16,191.29,1981427,0
+AMT.US,D,20251020,000000,192.015,193.12,190.616,193.08,1782171,0
+AMT.US,D,20251021,000000,192.92,194.4,190.845,192.37,1749692,0
+AMT.US,D,20251022,000000,192.09,193.43,190.87,191.19,1535863,0
+AMT.US,D,20251023,000000,191.625,192.22,187.47,190.3,2280063,0
+AMT.US,D,20251024,000000,191.665,192.73,189.97,191.52,1721858,0
+AMT.US,D,20251027,000000,190.6,191.09,188.74,189.73,2979496,0
+AMT.US,D,20251028,000000,185.94,186.34,177.49,182.72,6047486,0
+AMT.US,D,20251029,000000,182.67,183.92,178.745,179.08,4501527,0
+AMT.US,D,20251030,000000,179.95,182.58,178.47,179.45,2954907,0
+AMT.US,D,20251031,000000,177.5,180.06,176.89,178.98,2604780,0
+AMT.US,D,20251103,000000,177.75,178.02,175,176.64,3481705,0
+AMT.US,D,20251104,000000,178.19,180.77,177.441,180.35,2663773,0
+AMT.US,D,20251105,000000,180.35,182.03,178.72,179.43,2330718,0
+AMT.US,D,20251106,000000,179.23,182.11,177.85,178.09,1960522,0
+AMT.US,D,20251107,000000,177.9,178.48,175.38,177.95,4255838,0
+AMT.US,D,20251110,000000,177.1,180.97,176,179.72,2911330,0
+AMT.US,D,20251111,000000,181.06,184.96,180.81,184.79,2429603,0
+AMT.US,D,20251112,000000,183.98,185.38,181.93,183.35,2947606,0
+AMT.US,D,20251113,000000,182.99,184.24,180.85,181.13,3071996,0
+AMT.US,D,20251114,000000,182.36,184.4,179.61,183.59,3807225,0
+AMT.US,D,20251117,000000,183.66,184.7,179.955,180.47,3253679,0
+AMT.US,D,20251118,000000,180.005,182.36,178.94,181.55,3436750,0
+AMT.US,D,20251119,000000,181.54,182.36,178.92,180.5,2673233,0
+AMT.US,D,20251120,000000,180.2,180.66,178.01,179.12,3094626,0
+AMT.US,D,20251121,000000,180.44,181.99,179.01,179.56,2609950,0
+AMT.US,D,20251124,000000,179.78,180.36,176.575,179.57,6032465,0
+AMT.US,D,20251125,000000,180.09,182,179.47,179.76,2005141,0
+AMT.US,D,20251126,000000,180.385,182.2999,178.5,181.24,1941656,0
+AMT.US,D,20251128,000000,181,182.05,180.02,181.27,1088840,0
+AMT.US,D,20251201,000000,178.76,179.095,174.91,176.27,3329695,0
+AMT.US,D,20251202,000000,177.015,177.73,175.2,175.81,2467212,0
+AMT.US,D,20251203,000000,176.01,176.77,174.35,176.18,2693011,0
+AMT.US,D,20251204,000000,175.83,179.105,175.4,178.83,2804263,0
+AMT.US,D,20251205,000000,178.82,180.365,178.1,178.86,2998120,0
+AMT.US,D,20251208,000000,178.45,183.31,176.9,183.2,5804255,0
+AMT.US,D,20251209,000000,183.2,184.61,179.35,179.55,3161350,0
+AMT.US,D,20251210,000000,179.9,182.63,179.55,180.26,2501239,0
+AMT.US,D,20251211,000000,181.51,183.205,180.735,181.71,4370161,0
+AMT.US,D,20251212,000000,182.1018,183.16,180.32,180.7,5329424,0
+AMT.US,D,20251215,000000,181.35,181.94,177.91,180.26,5020819,0
+AMT.US,D,20251216,000000,179.815,180.98,178.7,179.13,3198332,0
+AMT.US,D,20251217,000000,179.13,180.77,177.8,178.49,4084774,0
+AMT.US,D,20251218,000000,179.195,179.36,174.19,174.29,3950828,0
+AMT.US,D,20251219,000000,174.03,174.84,171.95,172.41,6032964,0
+AMT.US,D,20251222,000000,171.91,173.3673,170.77,172.53,4154513,0
+AMT.US,D,20251223,000000,172.75,174.58,172.13,174.51,3358210,0
+AMT.US,D,20251224,000000,174.48,175.18,174.29,174.8,1040032,0
+AMT.US,D,20251226,000000,174.6,176.7,174.5,176.41,1463216,0
+AMT.US,D,20251229,000000,175.065,176.51,174.875,175.83,2177313,0
+AMT.US,D,20251230,000000,175.4,176.85,175,176.72,1718910,0
+AMT.US,D,20251231,000000,175.9,176.76,175.4,175.57,1680246,0
+AMT.US,D,20260102,000000,175.17,175.81,173.17,174.8,1786630,0
+AMT.US,D,20260105,000000,174.81,176.27,171.035,176.25,3433472,0
+AMT.US,D,20260106,000000,175.835,177.8,174.77,175.82,2362338,0
+AMT.US,D,20260107,000000,176.99,177,169.4,169.44,2756753,0
+AMT.US,D,20260108,000000,168.57,171.32,168.34,170.33,2714707,0
+AMT.US,D,20260109,000000,169.29,170.07,166.88,168.51,2360032,0
+AMT.US,D,20260112,000000,169.4,172.88,169.4,171.53,2732803,0
+AMT.US,D,20260113,000000,171.125,174.12,169.71,173.96,2870456,0
+AMT.US,D,20260114,000000,174.255,180.605,174.255,177.48,3604750,0
+AMT.US,D,20260115,000000,177.45,181.81,176.37,181.55,3868344,0
+AMT.US,D,20260116,000000,181.09,184.17,178.65,183.57,4130813,0
+AMT.US,D,20260120,000000,182.27,183.96,177.63,177.75,5038711,0
+AMT.US,D,20260121,000000,178.985,179.68,176.685,178.17,2755767,0
+AMT.US,D,20260122,000000,178.325,181.08,176.515,176.95,3741506,0
+AMT.US,D,20260123,000000,176.33,179.7,175.15,178.75,2869844,0
+AMT.US,D,20260126,000000,179.94,182.64,178.985,179.46,4304259,0
+AMT.US,D,20260127,000000,178.94,181.3599,177.08,180.07,2867089,0
+AMT.US,D,20260128,000000,180.06,180.88,176.23,177.51,3437969,0
+AMT.US,D,20260129,000000,178.34,181.89,176.81,181.34,3496516,0
+AMT.US,D,20260130,000000,181,181.21,175.301,179.28,3504309,0
+AMT.US,D,20260202,000000,179.095,179.82,173.59,173.7,2968816,0
+AMT.US,D,20260203,000000,173.04,174.23,171.44,173.13,3147306,0
+AMT.US,D,20260204,000000,174.24,177.92,172.3837,176.55,4518901,0
+AMT.US,D,20260205,000000,172.58,173.72,169.3,171.49,4729951,0
+AMT.US,D,20260206,000000,172.44,173.6,168.68,171.27,3481899,0
+AMT.US,D,20260209,000000,170.6,174.26,169.315,173.71,2507787,0
+AMT.US,D,20260210,000000,173.76,179.67,173.59,178.51,2681045,0
+AMT.US,D,20260211,000000,177.68,180.54,175.6,180.48,2089188,0
+AMT.US,D,20260212,000000,182.46,190.34,181.85,188.19,4537023,0
+AMT.US,D,20260213,000000,188.105,192.21,188.1,192.1,3413310,0
+AMT.US,D,20260217,000000,192.38,193.62,189.925,193.09,3166158,0
+AMT.US,D,20260218,000000,191.96,192,185.63,186.62,2636097,0
diff --git a/daily/us/nyse stocks/1/amtd.us.txt b/daily/us/nyse stocks/1/amtd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5131285a2b2db424bc32b9900b52531e1de400c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/amtd.us.txt	
@@ -0,0 +1,1645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMTD.US,D,20190805,000000,53.46,67.14,53.34,60.54,285633.1666381,0
+AMTD.US,D,20190806,000000,63.9,65.52,59.22,59.28,74963.999992504,0
+AMTD.US,D,20190807,000000,58.5,59.58,55.5,59.4,46349.333328698,0
+AMTD.US,D,20190808,000000,59.22,59.67,53.28,59.52,29672.999997033,0
+AMTD.US,D,20190809,000000,59.34,59.82,55.92,59.4,21318.166664535,0
+AMTD.US,D,20190812,000000,59.22,59.22,56.7,58.32,2240.1666664426,0
+AMTD.US,D,20190813,000000,57.54,58.2,54.6,54.96,9401.6666657265,0
+AMTD.US,D,20190814,000000,57,57,54.06,56.4,5219.8333328113,0
+AMTD.US,D,20190815,000000,57,57,53.88,54.36,2484.6666664182,0
+AMTD.US,D,20190816,000000,55.2,55.2,53.34,55.14,2545.3333330788,0
+AMTD.US,D,20190819,000000,56.1,56.1,53.064,55.44,2540.1666664126,0
+AMTD.US,D,20190820,000000,55.14,57,53.82,55.8,4474.3333328859,0
+AMTD.US,D,20190821,000000,56.4,56.4,54.66,55.38,1456.4999998543,0
+AMTD.US,D,20190822,000000,54.6,55.2,53.7,53.7,2713.8333330619,0
+AMTD.US,D,20190823,000000,53.04,53.4162,50.88,52.8,5970.8333327362,0
+AMTD.US,D,20190826,000000,52.2,54,50.46,54,44455.333328888,0
+AMTD.US,D,20190827,000000,54.96,56.16,53.5194,54.3,2568.9999997431,0
+AMTD.US,D,20190828,000000,52.56,55.14,52.56,54.3,1889.1666664777,0
+AMTD.US,D,20190829,000000,53.58,54.3,49.62,50.28,8773.1666657893,0
+AMTD.US,D,20190830,000000,52.26,54.6,51,54,11756.666665491,0
+AMTD.US,D,20190903,000000,54.48,55.17,52.86,54.3,2735.3333330598,0
+AMTD.US,D,20190904,000000,54.3,54.36,52.8,54.36,2934.1666663732,0
+AMTD.US,D,20190905,000000,54.24,55.02,53.1,54.42,2456.166666421,0
+AMTD.US,D,20190906,000000,53.76,55.44,52.827,54.48,1868.9999998131,0
+AMTD.US,D,20190909,000000,54.3,55.35,53.28,54.48,2098.6666664568,0
+AMTD.US,D,20190910,000000,54.06,54.48,53.1,54.48,2213.1666664454,0
+AMTD.US,D,20190911,000000,54.48,54.6,53.1,54.48,2103.833333123,0
+AMTD.US,D,20190912,000000,54.48,54.48,53.1,54.24,984.16666656825,0
+AMTD.US,D,20190913,000000,53.76,54.3,53.22,54.3,867.16666657995,0
+AMTD.US,D,20190916,000000,53.94,55.14,53.2422,54.48,1336.3333331997,0
+AMTD.US,D,20190917,000000,54.12,54.12,52.8,52.8,601.3333332732,0
+AMTD.US,D,20190918,000000,53.7,54,52.8,53.7,758.16666659085,0
+AMTD.US,D,20190919,000000,54.3,54.3,52.86,54,764.9999999235,0
+AMTD.US,D,20190920,000000,53.4,54.12,52.773,54.12,2077.1666664589,0
+AMTD.US,D,20190923,000000,53.7,53.76,52.9734,53.76,651.9999999348,0
+AMTD.US,D,20190924,000000,53.16,53.7402,52.86,53.7,691.49999993085,0
+AMTD.US,D,20190925,000000,53.7,53.7,51.54,53.7,1467.4999998532,0
+AMTD.US,D,20190926,000000,53.28,53.76,51.96,53.76,1123.4999998876,0
+AMTD.US,D,20190927,000000,55.86,55.86,52.65,53.82,2407.3333330926,0
+AMTD.US,D,20190930,000000,52.8,54,51.6,54,1284.1666665382,0
+AMTD.US,D,20191001,000000,52.5,54,52.5,54,646.49999993535,0
+AMTD.US,D,20191002,000000,53.58,53.58,51.66,53.58,1178.9999998821,0
+AMTD.US,D,20191003,000000,53.4,53.4,46.8006,52.8,7823.4999992176,0
+AMTD.US,D,20191004,000000,51.6,51.9,48.06,48.66,1272.4999998727,0
+AMTD.US,D,20191007,000000,49.2,49.2,47.28,48,7063.333332627,0
+AMTD.US,D,20191008,000000,49.92,50.1,47.46,48.66,10418.499998958,0
+AMTD.US,D,20191009,000000,49.2,51.66,45.42,50.34,6270.4999993729,0
+AMTD.US,D,20191010,000000,49.98,51.72,49.98,50.88,1082.1666665584,0
+AMTD.US,D,20191011,000000,51.36,52.5,47.46,52.5,7390.6666659276,0
+AMTD.US,D,20191014,000000,52.08,52.26,49.98,51,7187.8333326145,0
+AMTD.US,D,20191015,000000,52.8,54.42,52.2,52.38,6031.9999993968,0
+AMTD.US,D,20191016,000000,53.4,53.4,49.8,51,1193.9999998806,0
+AMTD.US,D,20191017,000000,50.58,50.58,47.16,49.2,11019.666665565,0
+AMTD.US,D,20191018,000000,49.2,49.8,47.46,48,1713.6666664953,0
+AMTD.US,D,20191021,000000,48.36,50.88,47.94,50.1,2263.6666664403,0
+AMTD.US,D,20191022,000000,49.98,50.1,49.44,50.1,15739.333331759,0
+AMTD.US,D,20191023,000000,50.52,51,47.58,50.22,4245.9999995754,0
+AMTD.US,D,20191024,000000,49.8,49.8,46.92,48,6150.6666660516,0
+AMTD.US,D,20191025,000000,47.04,48.45,47.04,48.3,2088.4999997912,0
+AMTD.US,D,20191028,000000,48,48.18,47.16,48.18,3123.9999996876,0
+AMTD.US,D,20191029,000000,47.88,48.24,44.58,48,3370.3333329963,0
+AMTD.US,D,20191030,000000,47.64,48.3,45.6,48,2033.8333331299,0
+AMTD.US,D,20191031,000000,46.08,47.88,43.86,47.88,2985.9999997014,0
+AMTD.US,D,20191101,000000,47.94,48,45.18,48,3283.6666663383,0
+AMTD.US,D,20191104,000000,48.42,50.4,46.74,50.4,2432.9999997567,0
+AMTD.US,D,20191105,000000,50.04,50.7,48.36,49.8,1069.4999998931,0
+AMTD.US,D,20191106,000000,50.7,50.7,48.84,49.8,1695.9999998304,0
+AMTD.US,D,20191107,000000,49.44,50.1,48.03,50.1,1370.3333331963,0
+AMTD.US,D,20191108,000000,50.64,51,49.14,51,586.9999999413,0
+AMTD.US,D,20191111,000000,48.6,50.76,46.62,50.52,4203.833332913,0
+AMTD.US,D,20191112,000000,49.5,50.58,46.92,48.48,5148.4999994851,0
+AMTD.US,D,20191113,000000,47.52,48.18,46.56,47.64,1984.4999998015,0
+AMTD.US,D,20191114,000000,48.183,48.183,46.2468,47.88,3188.4999996811,0
+AMTD.US,D,20191115,000000,47.64,48,45,48,5562.6666661104,0
+AMTD.US,D,20191118,000000,46.08,49.5,46.05,46.92,3369.3333329964,0
+AMTD.US,D,20191119,000000,45.2508,48,45.2508,48,2081.8333331251,0
+AMTD.US,D,20191120,000000,48,48,45.66,48,5234.3333328099,0
+AMTD.US,D,20191121,000000,48,50.34,46.8,49.2,3942.9999996057,0
+AMTD.US,D,20191122,000000,49.2,49.2,46.2,48,8384.3333324949,0
+AMTD.US,D,20191125,000000,48.6,48.6,46.83,48,775.6666665891,0
+AMTD.US,D,20191126,000000,46.8,49.8,46.8,48,1608.6666665058,0
+AMTD.US,D,20191127,000000,49.8,49.8,47.46,48,1039.3333332294,0
+AMTD.US,D,20191129,000000,47.4,47.4,45.06,45.6,4178.1666662488,0
+AMTD.US,D,20191202,000000,46.56,48.3,45.18,48.3,6381.8333326951,0
+AMTD.US,D,20191203,000000,49.08,49.08,47.88,48.24,858.83333324745,0
+AMTD.US,D,20191204,000000,48.78,49.5,47.52,49.2,3964.4999996035,0
+AMTD.US,D,20191205,000000,47.82,50.1,47.16,50.1,8084.9999991915,0
+AMTD.US,D,20191206,000000,50.94,51.3,49.68,51,2874.3333330459,0
+AMTD.US,D,20191209,000000,49.98,51,49.68,51,7036.4999992963,0
+AMTD.US,D,20191210,000000,50.34,51,50.16,51,1845.4999998154,0
+AMTD.US,D,20191211,000000,50.88,51,50.28,51,1229.3333332104,0
+AMTD.US,D,20191212,000000,50.46,52.38,49.308,51,1995.6666664671,0
+AMTD.US,D,20191213,000000,50.46,54.84,49.98,51,1879.6666664787,0
+AMTD.US,D,20191216,000000,50.22,52.5,50.1,51,971.9999999028,0
+AMTD.US,D,20191217,000000,51.42,53.706,51.06,51.06,1480.6666665186,0
+AMTD.US,D,20191218,000000,51.06,51.42,49.83,51,1219.6666665447,0
+AMTD.US,D,20191219,000000,51.6,53.64,51,53.64,7388.8333325944,0
+AMTD.US,D,20191220,000000,52.56,54.6,50.46,52.2,3515.4999996484,0
+AMTD.US,D,20191223,000000,52.56,53.58,50.22,51,1988.4999998011,0
+AMTD.US,D,20191224,000000,51,53.4,48.54,53.28,4165.6666662501,0
+AMTD.US,D,20191226,000000,51.18,53.46,51.18,53.16,2030.3333331303,0
+AMTD.US,D,20191227,000000,52.5,53.58,50.76,51,1405.1666665261,0
+AMTD.US,D,20191230,000000,51.3,51.66,41.82,50.94,14997.9999985,0
+AMTD.US,D,20191231,000000,50.94,54.06,50.4,53.16,44063.66666226,0
+AMTD.US,D,20200102,000000,52.5,53.64,50.58,52.5,2560.4999997439,0
+AMTD.US,D,20200103,000000,51.6,53.82,49.8,50.76,3437.3333329896,0
+AMTD.US,D,20200106,000000,49.86,52.8,49.86,52.38,9462.1666657204,0
+AMTD.US,D,20200107,000000,51.6924,53.4,51,52.62,2765.8333330567,0
+AMTD.US,D,20200108,000000,53.22,53.22,50.4,51,5083.4999994916,0
+AMTD.US,D,20200109,000000,51.78,51.78,50.58,51,2830.1666663836,0
+AMTD.US,D,20200110,000000,51.48,52.29,49.38,51.3,3736.166666293,0
+AMTD.US,D,20200113,000000,51.6,52.44,51,52.38,1833.4999998166,0
+AMTD.US,D,20200114,000000,52.68,52.86,50.4,52.5,9368.3333323965,0
+AMTD.US,D,20200115,000000,52.44,52.44,50.7,51.66,4462.9999995537,0
+AMTD.US,D,20200116,000000,50.7,51.6,49.74,51,3196.166666347,0
+AMTD.US,D,20200117,000000,49.74,52.2,49.68,51.18,4393.333332894,0
+AMTD.US,D,20200121,000000,50.58,51,50.4,51,1834.3333331499,0
+AMTD.US,D,20200122,000000,51.42,51.42,50.46,51,1289.6666665377,0
+AMTD.US,D,20200123,000000,50.64,51,49.62,51,1194.9999998805,0
+AMTD.US,D,20200124,000000,50.52,51,49.8,51,1023.4999998976,0
+AMTD.US,D,20200127,000000,49.8,51,49.8,50.88,575.49999994245,0
+AMTD.US,D,20200128,000000,51,51,50.58,51,777.9999999222,0
+AMTD.US,D,20200129,000000,53.04,53.04,49.26,49.92,193.16666664735,0
+AMTD.US,D,20200130,000000,51,51,51,51,98.83333332345,0
+AMTD.US,D,20200131,000000,49.5066,50.7,48.24,48.96,10153.666665651,0
+AMTD.US,D,20200203,000000,50.88,50.88,48.84,49.68,1508.8333331824,0
+AMTD.US,D,20200204,000000,49.8,51,49.74,51,2345.4999997654,0
+AMTD.US,D,20200205,000000,50.94,50.94,49.386,50.64,556.49999994435,0
+AMTD.US,D,20200206,000000,50.94,50.94,49.2,50.34,1333.3333332,0
+AMTD.US,D,20200207,000000,51.3,51.3,51,51,406.49999995935,0
+AMTD.US,D,20200210,000000,50.7,50.7,50.34,50.7,376.9999999623,0
+AMTD.US,D,20200211,000000,50.64,50.7,50.4,50.7,347.6666666319,0
+AMTD.US,D,20200212,000000,49.08,50.7,49.08,50.7,469.16666661975,0
+AMTD.US,D,20200213,000000,46.7418,50.7,46.7418,50.7,318.16666663485,0
+AMTD.US,D,20200214,000000,50.7,50.7,49.2,50.7,374.6666666292,0
+AMTD.US,D,20200218,000000,50.7,50.7,50.7,50.7,219.16666664475,0
+AMTD.US,D,20200219,000000,50.7,50.7,50.7,50.7,64.9999999935,0
+AMTD.US,D,20200220,000000,50.7,50.7,50.52,50.52,118.16666665485,0
+AMTD.US,D,20200221,000000,50.7,50.7,50.6838,50.7,300.9999999699,0
+AMTD.US,D,20200224,000000,49.8,51,48.24,51,765.9999999234,0
+AMTD.US,D,20200225,000000,51,51,51,51,1302.6666665364,0
+AMTD.US,D,20200226,000000,50.28,52.8,50.28,51,2069.3333331264,0
+AMTD.US,D,20200227,000000,48.36,52.71,48.36,51,975.3333332358,0
+AMTD.US,D,20200228,000000,51,51,51,51,93.49999999065,0
+AMTD.US,D,20200302,000000,51.06,51.06,51,51,1632.9999998367,0
+AMTD.US,D,20200303,000000,50.94,51,50.94,51,156.49999998435,0
+AMTD.US,D,20200304,000000,51,51,50.88,51,621.83333327115,0
+AMTD.US,D,20200305,000000,51.45,51.45,51,51,100.83333332325,0
+AMTD.US,D,20200306,000000,51.42,51.42,51,51,180.83333331525,0
+AMTD.US,D,20200309,000000,51,51,51,51,52.83333332805,0
+AMTD.US,D,20200310,000000,50.7,52.2,50.7,51,326.16666663405,0
+AMTD.US,D,20200311,000000,49.5,51.78,49.5,51,280.3333333053,0
+AMTD.US,D,20200312,000000,51,51,45.96,51,417.6666666249,0
+AMTD.US,D,20200313,000000,48,48,46.8,48,1959.3333331374,0
+AMTD.US,D,20200316,000000,42.06,46.8,39.42,42,13709.499998629,0
+AMTD.US,D,20200317,000000,41.88,46.2,39.42,41.82,6722.1666659944,0
+AMTD.US,D,20200318,000000,45.6,45.9,38.34,45.9,2969.999999703,0
+AMTD.US,D,20200319,000000,43.62,46.8,41.64,46.8,5788.8333327544,0
+AMTD.US,D,20200320,000000,44.46,44.46,42,44.46,2672.6666663994,0
+AMTD.US,D,20200323,000000,42.24,42.24,40.98,42.24,2397.8333330935,0
+AMTD.US,D,20200324,000000,41.94,42,39.66,42,1013.9999998986,0
+AMTD.US,D,20200325,000000,42,42.6,41.25,42.6,742.83333325905,0
+AMTD.US,D,20200326,000000,42.6,42.6,42.6,42.6,676.3333332657,0
+AMTD.US,D,20200327,000000,41.58,45,40.8,45,2179.6666664487,0
+AMTD.US,D,20200330,000000,49.5,51,49.08,51,1158.9999998841,0
+AMTD.US,D,20200331,000000,48.48,51,39.96,46.2,3880.3333329453,0
+AMTD.US,D,20200401,000000,45.6,50.76,45.6,50.76,574.49999994255,0
+AMTD.US,D,20200402,000000,48.18,51,47.73,51,451.3333332882,0
+AMTD.US,D,20200403,000000,51,51,49.8,51,394.3333332939,0
+AMTD.US,D,20200406,000000,51,51,47.04,51,1739.999999826,0
+AMTD.US,D,20200407,000000,51,56.1,48.72,54,4073.1666662593,0
+AMTD.US,D,20200408,000000,54,54,49.92,54,10403.833332293,0
+AMTD.US,D,20200409,000000,52.8,52.8,48.12,52.8,15388.166665128,0
+AMTD.US,D,20200413,000000,52.5,52.74,47.82,49.5,9966.8333323366,0
+AMTD.US,D,20200414,000000,49.5,50.94,47.715,50.94,1066.16666656,0
+AMTD.US,D,20200415,000000,45.9,50.4,45.9,47.94,2552.1666664115,0
+AMTD.US,D,20200416,000000,47.52,48,45.2406,48,1042.1666665625,0
+AMTD.US,D,20200417,000000,46.32,48,46.32,48,653.49999993465,0
+AMTD.US,D,20200420,000000,46.08,48,45.36,48,415.6666666251,0
+AMTD.US,D,20200421,000000,48,48,48,48,186.3333333147,0
+AMTD.US,D,20200422,000000,47.22,47.4,46.92,47.34,1525.6666665141,0
+AMTD.US,D,20200423,000000,47.34,47.4,47.28,47.4,1938.6666664728,0
+AMTD.US,D,20200424,000000,44.6496,47.4,44.6496,47.4,217.9999999782,0
+AMTD.US,D,20200427,000000,47.4,47.4,47.4,47.4,84.3333333249,0
+AMTD.US,D,20200428,000000,47.4,47.4,47.4,47.4,122.49999998775,0
+AMTD.US,D,20200429,000000,46.8,46.8,46.62,46.8,91.49999999085,0
+AMTD.US,D,20200430,000000,48,49.2,47.04,49.2,976.16666656905,0
+AMTD.US,D,20200501,000000,47.88,47.88,42.72,46.8,1690.9999998309,0
+AMTD.US,D,20200504,000000,45.6,45.6,42,45,3589.6666663077,0
+AMTD.US,D,20200505,000000,45,45,43.32,44.22,1441.8333331891,0
+AMTD.US,D,20200506,000000,42,42,40.26,41.82,1566.9999998433,0
+AMTD.US,D,20200507,000000,42.8448,43.14,40.86,43.14,617.9999999382,0
+AMTD.US,D,20200508,000000,43.764,43.8,41.5782,43.8,665.49999993345,0
+AMTD.US,D,20200511,000000,42,42,42,42,392.3333332941,0
+AMTD.US,D,20200512,000000,41.16,42,41.16,42,323.6666666343,0
+AMTD.US,D,20200513,000000,41.22,41.4,39.24,41.4,1708.3333331625,0
+AMTD.US,D,20200514,000000,40.14,41.4,40.14,41.16,134.6666666532,0
+AMTD.US,D,20200515,000000,40.5,40.8,40.4994,40.8,1041.3333332292,0
+AMTD.US,D,20200518,000000,39,39,37.26,38.52,1383.1666665283,0
+AMTD.US,D,20200519,000000,38.16,38.4,37.38,38.4,285.6666666381,0
+AMTD.US,D,20200520,000000,35.76,37.8,35.22,37.8,1270.4999998729,0
+AMTD.US,D,20200521,000000,36.96,37.2,36.66,37.2,429.49999995705,0
+AMTD.US,D,20200522,000000,36.54,42,36.54,42,765.6666665901,0
+AMTD.US,D,20200526,000000,41.76,42.96,40.7994,40.8,949.3333332384,0
+AMTD.US,D,20200527,000000,39.6,39.6,38.34,39.6,965.16666657015,0
+AMTD.US,D,20200528,000000,36.12,39,36.12,39,353.83333329795,0
+AMTD.US,D,20200529,000000,35.82,39,30.3,39,1441.4999998558,0
+AMTD.US,D,20200601,000000,39,39,36.2772,39,314.83333330185,0
+AMTD.US,D,20200602,000000,39,39,39,39,258.49999997415,0
+AMTD.US,D,20200603,000000,39,39,38.22,39,258.6666666408,0
+AMTD.US,D,20200604,000000,39,39,37.6524,39,830.16666658365,0
+AMTD.US,D,20200605,000000,39,39,38.9838,39,1201.8333332131,0
+AMTD.US,D,20200608,000000,38.7,38.7,34.68,38.58,1398.6666665268,0
+AMTD.US,D,20200609,000000,39,39,38.706,39,2018.8333331314,0
+AMTD.US,D,20200610,000000,39,39,38.1,39,157.49999998425,0
+AMTD.US,D,20200611,000000,39,39,37.86,39,189.83333331435,0
+AMTD.US,D,20200612,000000,38.6712,39,38.6712,39,262.6666666404,0
+AMTD.US,D,20200615,000000,39,39,38.0598,39,221.49999997785,0
+AMTD.US,D,20200616,000000,37.65,39,37.65,39,173.16666664935,0
+AMTD.US,D,20200617,000000,39,39,38.16,39,203.83333331295,0
+AMTD.US,D,20200618,000000,39,39,38.22,39,238.6666666428,0
+AMTD.US,D,20200619,000000,39,39,37.8,39,852.6666665814,0
+AMTD.US,D,20200622,000000,37.11,39,35.7,39,361.16666663055,0
+AMTD.US,D,20200623,000000,38.9838,39,38.3958,39,581.9999999418,0
+AMTD.US,D,20200624,000000,39,39,37.5,39,254.3333333079,0
+AMTD.US,D,20200625,000000,39.06,46.2,39.06,46.2,1143.6666665523,0
+AMTD.US,D,20200626,000000,44.1,44.1,42.54,43.8,1649.499999835,0
+AMTD.US,D,20200629,000000,44.76,44.76,42.48,44.4,1310.8333332022,0
+AMTD.US,D,20200630,000000,43.2,43.2,40.98,43.2,6900.1666659766,0
+AMTD.US,D,20200701,000000,42.48,43.971,39.24,41.88,1682.9999998317,0
+AMTD.US,D,20200702,000000,43.2,45,40.2,45,675.49999993245,0
+AMTD.US,D,20200706,000000,43.2,43.2,41.76,41.76,1159.8333332173,0
+AMTD.US,D,20200707,000000,40.8,40.8,39.9,40.8,2101.9999997898,0
+AMTD.US,D,20200708,000000,40.8,40.8,39.84,40.8,389.999999961,0
+AMTD.US,D,20200709,000000,40.2,40.2,39.657,40.2,2743.333333059,0
+AMTD.US,D,20200710,000000,40.2,40.2,39.81,40.2,629.16666660375,0
+AMTD.US,D,20200713,000000,39.78,40.2,39.6054,40.2,365.3333332968,0
+AMTD.US,D,20200714,000000,39,39.6,39,39.6,379.49999996205,0
+AMTD.US,D,20200715,000000,39.6,39.6,39.54,39.6,214.6666666452,0
+AMTD.US,D,20200716,000000,39.54,39.6,39.54,39.6,2198.1666664468,0
+AMTD.US,D,20200717,000000,39.6,39.6,39.0018,39.6,245.9999999754,0
+AMTD.US,D,20200720,000000,39.6,39.6,39.6,39.6,136.3333333197,0
+AMTD.US,D,20200721,000000,39.6,39.6,39.6,39.6,133.6666666533,0
+AMTD.US,D,20200722,000000,39.6,39.6,39.6,39.6,173.16666664935,0
+AMTD.US,D,20200723,000000,39.24,39.6,39.06,39.6,1553.1666665113,0
+AMTD.US,D,20200724,000000,39.6,39.6,39.6,39.6,133.33333332,0
+AMTD.US,D,20200727,000000,39.18,39.6,39.18,39.6,202.9999999797,0
+AMTD.US,D,20200728,000000,39.6,39.6,38.94,39.6,266.3333333067,0
+AMTD.US,D,20200729,000000,39.6,39.6,39.6,39.6,119.16666665475,0
+AMTD.US,D,20200730,000000,39.6,39.6,39.6,39.6,124.16666665425,0
+AMTD.US,D,20200731,000000,39.24,40.8,39.24,40.8,1200.8333332132,0
+AMTD.US,D,20200803,000000,38.58,41.4,38.04,41.4,2859.1666663808,0
+AMTD.US,D,20200804,000000,40.5,42,40.5,42,1023.333333231,0
+AMTD.US,D,20200805,000000,41.46,42,40.2,42,2914.1666663752,0
+AMTD.US,D,20200806,000000,41.46,42,39.54,42,839.6666665827,0
+AMTD.US,D,20200807,000000,40.8,40.8,40.8,40.8,325.3333333008,0
+AMTD.US,D,20200810,000000,40.8,40.8,37.32,40.8,2244.1666664423,0
+AMTD.US,D,20200811,000000,39,39.6,37.86,39.6,2197.8333331135,0
+AMTD.US,D,20200812,000000,38.28,39.6,37.5,39.6,841.16666658255,0
+AMTD.US,D,20200813,000000,39.3,39.6,38.8692,39.6,265.9999999734,0
+AMTD.US,D,20200814,000000,39.5838,39.6,39.1182,39.6,2610.9999997389,0
+AMTD.US,D,20200817,000000,39.42,39.6,38.16,39.6,328.49999996715,0
+AMTD.US,D,20200818,000000,39.6,39.6,38.82,39.6,206.83333331265,0
+AMTD.US,D,20200819,000000,39.6,39.6,39.6,39.6,141.9999999858,0
+AMTD.US,D,20200820,000000,39.6,99.18,30.12,37.56,373037.83329603,0
+AMTD.US,D,20200821,000000,37.74,39,31.68,39,83556.333324978,0
+AMTD.US,D,20200824,000000,35.88,39,33,39,37151.666662951,0
+AMTD.US,D,20200825,000000,38.4,38.4,38.1,38.4,13219.333332011,0
+AMTD.US,D,20200826,000000,39,39.6,38.16,39,13269.16666534,0
+AMTD.US,D,20200827,000000,38.4,38.4,37.8,38.4,4899.99999951,0
+AMTD.US,D,20200828,000000,37.68,38.4,37.68,38.4,3373.6666663293,0
+AMTD.US,D,20200831,000000,37.8,37.8,37.6794,37.8,2479.1666664187,0
+AMTD.US,D,20200901,000000,37.8,37.8,37.2,37.8,2315.6666664351,0
+AMTD.US,D,20200902,000000,37.8,37.8,36.9,37.8,4232.6666662434,0
+AMTD.US,D,20200903,000000,37.8,37.8,36.66,37.8,1533.1666665133,0
+AMTD.US,D,20200904,000000,37.5084,37.8,37.44,37.8,2638.3333330695,0
+AMTD.US,D,20200908,000000,37.8,37.8,37.2,37.8,2431.9999997568,0
+AMTD.US,D,20200909,000000,37.8,37.8,37.26,37.8,1165.6666665501,0
+AMTD.US,D,20200910,000000,37.8,37.8,37.62,37.8,870.6666665796,0
+AMTD.US,D,20200911,000000,37.8,37.8,37.32,37.8,467.3333332866,0
+AMTD.US,D,20200914,000000,37.8,41.82,37.68,40.68,9269.999999073,0
+AMTD.US,D,20200915,000000,40.8,40.92,39.78,40.92,2165.3333331168,0
+AMTD.US,D,20200916,000000,40.8,41.4,40.2,41.4,1588.1666665078,0
+AMTD.US,D,20200917,000000,40.8,40.8,40.56,40.8,1496.3333331837,0
+AMTD.US,D,20200918,000000,40.8,40.98,40.32,40.98,375.3333332958,0
+AMTD.US,D,20200921,000000,40.26,41.16,40.26,41.16,447.9999999552,0
+AMTD.US,D,20200922,000000,40.8,40.92,40.26,40.92,714.9999999285,0
+AMTD.US,D,20200923,000000,40.8,41.4,40.74,41.4,998.9999999001,0
+AMTD.US,D,20200924,000000,41.1,42,39.06,42,2155.1666664511,0
+AMTD.US,D,20200925,000000,40.68,41.1,40.68,40.8,753.6666665913,0
+AMTD.US,D,20200928,000000,40.32,41.1,40.32,41.04,619.3333332714,0
+AMTD.US,D,20200929,000000,41.1,41.1,41.1,41.1,225.9999999774,0
+AMTD.US,D,20200930,000000,41.1,42,40.2,42,810.6666665856,0
+AMTD.US,D,20201001,000000,41.1,41.1,40.8,40.86,746.9999999253,0
+AMTD.US,D,20201002,000000,40.5,41.22,39.8364,41.22,663.49999993365,0
+AMTD.US,D,20201005,000000,41.1,42,40.56,42,279.49999997205,0
+AMTD.US,D,20201006,000000,41.1,41.7,40.38,41.04,4788.1666661878,0
+AMTD.US,D,20201007,000000,41.52,42,41.16,42,478.83333328545,0
+AMTD.US,D,20201008,000000,41.34,41.7,40.8,40.8,1555.8333331777,0
+AMTD.US,D,20201009,000000,40.74,41.64,40.74,41.58,365.83333329675,0
+AMTD.US,D,20201012,000000,40.8,42,40.8,42,731.3333332602,0
+AMTD.US,D,20201013,000000,41.7,41.82,41.46,41.82,540.3333332793,0
+AMTD.US,D,20201014,000000,41.1,42,41.1,42,257.3333333076,0
+AMTD.US,D,20201015,000000,41.7,42,41.16,42,333.9999999666,0
+AMTD.US,D,20201016,000000,41.94,42,41.7,42,319.999999968,0
+AMTD.US,D,20201019,000000,41.94,42,41.94,42,908.49999990915,0
+AMTD.US,D,20201020,000000,42,42,41.1,42,202.49999997975,0
+AMTD.US,D,20201021,000000,41.46,42.3,41.46,42.3,180.83333331525,0
+AMTD.US,D,20201022,000000,42,42,42,42,123.9999999876,0
+AMTD.US,D,20201023,000000,42,42.3,37.2,42.3,1919.8333331413,0
+AMTD.US,D,20201026,000000,41.46,42,41.46,41.64,339.999999966,0
+AMTD.US,D,20201027,000000,41.94,41.94,41.46,41.94,316.83333330165,0
+AMTD.US,D,20201028,000000,41.94,41.94,40.8648,41.94,518.16666661485,0
+AMTD.US,D,20201029,000000,41.58,42,41.58,41.94,477.16666661895,0
+AMTD.US,D,20201030,000000,41.64,42.3,41.64,42.3,158.49999998415,0
+AMTD.US,D,20201102,000000,42,42.3,41.9994,42.3,238.9999999761,0
+AMTD.US,D,20201103,000000,42,42,41.6862,41.88,690.9999999309,0
+AMTD.US,D,20201104,000000,41.1,41.1,40.8,41.1,466.83333328665,0
+AMTD.US,D,20201105,000000,40.8,40.8,40.8,40.8,158.3333333175,0
+AMTD.US,D,20201106,000000,40.5,40.5,40.5,40.5,208.83333331245,0
+AMTD.US,D,20201109,000000,40.5,42,40.2,40.38,1205.8333332127,0
+AMTD.US,D,20201110,000000,40.5,40.5,39.36,40.5,1233.1666665433,0
+AMTD.US,D,20201111,000000,40.2,40.2,40.1838,40.2,317.83333330155,0
+AMTD.US,D,20201112,000000,40.2,40.2,40.2,40.2,158.49999998415,0
+AMTD.US,D,20201113,000000,39.84,40.2,39.84,40.2,528.83333328045,0
+AMTD.US,D,20201116,000000,39.54,40.2,39.54,40.2,271.16666663955,0
+AMTD.US,D,20201117,000000,40.2,40.2,40.2,40.2,156.49999998435,0
+AMTD.US,D,20201118,000000,39.84,40.2,39.75,40.2,254.49999997455,0
+AMTD.US,D,20201119,000000,40.2,40.2,39.6,40.2,516.3333332817,0
+AMTD.US,D,20201120,000000,40.2,40.2,39.948,40.14,341.49999996585,0
+AMTD.US,D,20201123,000000,39.9,39.9,39.87,39.9,363.6666666303,0
+AMTD.US,D,20201124,000000,39.75,39.9,39.72,39.9,390.16666662765,0
+AMTD.US,D,20201125,000000,39.9,39.9,34.8,39.9,9564.8333323768,0
+AMTD.US,D,20201127,000000,39.72,39.9,39.3006,39.9,268.6666666398,0
+AMTD.US,D,20201130,000000,39.9,39.9,39.378,39.9,251.6666666415,0
+AMTD.US,D,20201201,000000,39.9,39.9,39.69,39.84,168.9999999831,0
+AMTD.US,D,20201202,000000,39.84,39.9,39.84,39.9,189.6666666477,0
+AMTD.US,D,20201203,000000,39.9,39.9,39.7416,39.7416,78.83333332545,0
+AMTD.US,D,20201204,000000,39.9,39.9,39.9,39.9,185.9999999814,0
+AMTD.US,D,20201207,000000,39.9,39.9,39.75,39.9,543.6666666123,0
+AMTD.US,D,20201208,000000,39.42,39.42,38.76,39,366.66666663,0
+AMTD.US,D,20201209,000000,39.42,39.42,39.12,39.12,216.49999997835,0
+AMTD.US,D,20201210,000000,39.75,39.75,39,39,675.6666665991,0
+AMTD.US,D,20201211,000000,39,39,38.76,39,3057.9999996942,0
+AMTD.US,D,20201214,000000,39,39,36.18,39,3201.6666663465,0
+AMTD.US,D,20201215,000000,38.82,39,38.7,39,6440.6666660226,0
+AMTD.US,D,20201216,000000,36.8796,39,36.8796,39,4516.8333328816,0
+AMTD.US,D,20201217,000000,38.88,41.7486,38.8632,41.7486,4442.1666662224,0
+AMTD.US,D,20201218,000000,40.2,40.2,39.81,40.2,4169.8333329163,0
+AMTD.US,D,20201221,000000,40.2,40.2,39.6,40.2,204.49999997955,0
+AMTD.US,D,20201222,000000,39.6,39.6,39.45,39.6,733.49999992665,0
+AMTD.US,D,20201223,000000,39.12,39.6,38.64,39.6,871.83333324615,0
+AMTD.US,D,20201224,000000,39.6,39.6,39.6,39.6,360.6666666306,0
+AMTD.US,D,20201228,000000,39.6,39.6,39.36,39.6,1247.3333332086,0
+AMTD.US,D,20201229,000000,38.7606,39.6,38.7006,39.6,934.49999990655,0
+AMTD.US,D,20201230,000000,39.6,39.6,39.18,39.6,645.49999993545,0
+AMTD.US,D,20201231,000000,39.6,39.6,38.82,39.6,5744.3333327589,0
+AMTD.US,D,20210104,000000,39.54,39.6,39.12,39.6,914.16666657525,0
+AMTD.US,D,20210105,000000,39.6,39.6,39.06,39.6,930.3333332403,0
+AMTD.US,D,20210106,000000,39.6,39.6,38.58,39,867.16666657995,0
+AMTD.US,D,20210107,000000,39.48,39.6,38.625,39.6,553.333333278,0
+AMTD.US,D,20210108,000000,39.6,39.6,39.3,39.6,602.16666660645,0
+AMTD.US,D,20210111,000000,39.6,39.6,39.3,39.6,1707.3333331626,0
+AMTD.US,D,20210112,000000,39.6,39.6,38.04,39.6,4492.4999995507,0
+AMTD.US,D,20210113,000000,38.4,39.36,38.1606,39.36,691.6666665975,0
+AMTD.US,D,20210114,000000,39.6,39.6,39.18,39.18,149.3333333184,0
+AMTD.US,D,20210115,000000,39.18,39.6,39.12,39.6,1420.4999998579,0
+AMTD.US,D,20210119,000000,39,39,38.7612,39,695.49999993045,0
+AMTD.US,D,20210120,000000,39,39,38.4,39,885.49999991145,0
+AMTD.US,D,20210121,000000,39,39,38.8878,39,289.83333330435,0
+AMTD.US,D,20210122,000000,38.4,39,38.4,39,3070.8333330262,0
+AMTD.US,D,20210125,000000,37.5612,39,37.5612,39,236.83333330965,0
+AMTD.US,D,20210126,000000,39,39,38.8962,39,968.16666656985,0
+AMTD.US,D,20210127,000000,39,39,39,39,224.9999999775,0
+AMTD.US,D,20210128,000000,39,39,38.85,39,206.666666646,0
+AMTD.US,D,20210129,000000,38.58,39,38.58,39,478.6666666188,0
+AMTD.US,D,20210201,000000,39,39.3,36.9,37.44,2370.3333330963,0
+AMTD.US,D,20210202,000000,38.82,39,36.96,39,2278.9999997721,0
+AMTD.US,D,20210203,000000,39,39,37.56,37.8,5054.8333328278,0
+AMTD.US,D,20210204,000000,38.28,38.4,37.602,38.28,5862.1666660804,0
+AMTD.US,D,20210205,000000,38.4,38.4,37.8,38.1,1156.3333332177,0
+AMTD.US,D,20210208,000000,37.2,37.32,35.391,36,8539.8333324793,0
+AMTD.US,D,20210209,000000,35.82,36,35.82,36,1734.8333331598,0
+AMTD.US,D,20210210,000000,36,37.2,35.16,37.2,8155.3333325178,0
+AMTD.US,D,20210211,000000,37.2,37.2,35.76,37.2,3091.1666663575,0
+AMTD.US,D,20210212,000000,36.48,36.7728,35.52,35.58,3679.6666662987,0
+AMTD.US,D,20210216,000000,36.54,37.2,35.46,37.2,3106.8333330226,0
+AMTD.US,D,20210217,000000,36.78,37.98,35.58,36,3988.1666662678,0
+AMTD.US,D,20210218,000000,35.1,35.7,33.72,35.1,4041.1666662625,0
+AMTD.US,D,20210219,000000,34.98,35.1,34.5,35.1,8690.9999991309,0
+AMTD.US,D,20210222,000000,34.2,34.38,33.9,34.2,37810.499996219,0
+AMTD.US,D,20210223,000000,34.2,34.2,34.02,34.2,13783.833331955,0
+AMTD.US,D,20210224,000000,34.2,34.2,34.0554,34.2,5143.4999994856,0
+AMTD.US,D,20210225,000000,34.14,34.2,34.02,34.14,2931.4999997068,0
+AMTD.US,D,20210226,000000,34.2,34.2,33.8766,34.2,7030.8333326302,0
+AMTD.US,D,20210301,000000,34.2,34.5,33.0606,33.9,7505.9999992494,0
+AMTD.US,D,20210302,000000,35.22,35.22,33.9,34.2,3535.4999996464,0
+AMTD.US,D,20210303,000000,34.2,34.2,32.5206,33.6,9290.8333324042,0
+AMTD.US,D,20210304,000000,30.9,31.2,25.5606,28.56,40756.833329258,0
+AMTD.US,D,20210305,000000,27.6,46.8,27.0636,39,492613.49995074,0
+AMTD.US,D,20210308,000000,35.76,58.5,30.48,42.96,332060.16663346,0
+AMTD.US,D,20210309,000000,43.98,48,41.07,44.88,87622.166657904,0
+AMTD.US,D,20210310,000000,44.22,45,41.7,44.7,32059.333330127,0
+AMTD.US,D,20210311,000000,45,47.1,44.1,44.88,14703.833331863,0
+AMTD.US,D,20210312,000000,44.46,45.36,43.68,44.7,6976.666665969,0
+AMTD.US,D,20210315,000000,43.8,45,43.3314,45,8897.6666657769,0
+AMTD.US,D,20210316,000000,44.4,45.3,42.9762,43.92,4637.8333328695,0
+AMTD.US,D,20210317,000000,43.92,44.88,42.72,44.58,2554.6666664112,0
+AMTD.US,D,20210318,000000,44.82,44.9964,42.3,42.9,2100.3333331233,0
+AMTD.US,D,20210319,000000,42.66,42.66,40.62,42.36,8268.3333325065,0
+AMTD.US,D,20210322,000000,41.64,45.18,41.64,44.22,5430.8333327903,0
+AMTD.US,D,20210323,000000,43.2,44.7,43.2,43.92,1760.6666664906,0
+AMTD.US,D,20210324,000000,43.44,44.19,42.42,42.9,1111.3333332222,0
+AMTD.US,D,20210325,000000,42.12,42.4104,39.2112,41.82,3217.9999996782,0
+AMTD.US,D,20210326,000000,42.24,43.74,40.8,41.34,1312.3333332021,0
+AMTD.US,D,20210329,000000,41.34,41.34,38.58,40.2,1839.1666664827,0
+AMTD.US,D,20210330,000000,39.36,42.72,39.36,42.72,2423.9999997576,0
+AMTD.US,D,20210331,000000,43.8,43.8,40.56,43.2,2462.6666664204,0
+AMTD.US,D,20210401,000000,41.82,42.3,40.9098,42.24,1944.1666664722,0
+AMTD.US,D,20210405,000000,41.46,42.18,40.2,41.82,2160.4999997839,0
+AMTD.US,D,20210406,000000,41.4,44.16,41.4,44.16,1341.1666665325,0
+AMTD.US,D,20210407,000000,44.28,45.54,42.78,45.54,1386.9999998613,0
+AMTD.US,D,20210408,000000,43.2,44.94,43.2,44.94,471.6666666195,0
+AMTD.US,D,20210409,000000,45,45,43.2006,45,1384.1666665282,0
+AMTD.US,D,20210412,000000,43.68,45,42.0606,45,1320.499999868,0
+AMTD.US,D,20210413,000000,44.7,45,42.9,45,1289.4999998711,0
+AMTD.US,D,20210414,000000,43.56,44.94,42.12,43.62,980.16666656865,0
+AMTD.US,D,20210415,000000,43.02,45,43.02,44.94,885.49999991145,0
+AMTD.US,D,20210416,000000,43.8,43.98,40.92,41.94,1758.9999998241,0
+AMTD.US,D,20210419,000000,41.46,43.14,41.28,42.9,2684.3333330649,0
+AMTD.US,D,20210420,000000,41.52,43.8,40.5,43.8,2725.1666663941,0
+AMTD.US,D,20210421,000000,42.42,43.26,41.16,41.16,1724.8333331608,0
+AMTD.US,D,20210422,000000,43.26,43.272,40.98,40.98,2824.8333330508,0
+AMTD.US,D,20210423,000000,41.58,43.44,41.1006,42.6,439.3333332894,0
+AMTD.US,D,20210426,000000,43.26,43.26,41.34,42.9,1084.6666665582,0
+AMTD.US,D,20210427,000000,42.24,43.5,41.34,42.6,1411.1666665255,0
+AMTD.US,D,20210428,000000,42,42.6,40.98,42.6,1539.499999846,0
+AMTD.US,D,20210429,000000,41.34,43.68,41.22,43.68,2389.6666664277,0
+AMTD.US,D,20210430,000000,42.96,44.1594,41.22,42,2554.8333330779,0
+AMTD.US,D,20210503,000000,41.34,42.18,41.1174,41.7,1050.9999998949,0
+AMTD.US,D,20210504,000000,42,42,41.4,41.7,1408.8333331924,0
+AMTD.US,D,20210505,000000,41.16,41.4,40.74,40.74,789.16666658775,0
+AMTD.US,D,20210506,000000,40.4952,42,39.48,41.82,979.999999902,0
+AMTD.US,D,20210507,000000,40.98,41.127,40.32,40.98,2121.1666664546,0
+AMTD.US,D,20210510,000000,40.68,41.82,39.66,41.7,593.6666666073,0
+AMTD.US,D,20210511,000000,40.08,41.64,40.08,41.64,411.6666666255,0
+AMTD.US,D,20210512,000000,41.7,41.7,41.4,41.4,556.49999994435,0
+AMTD.US,D,20210513,000000,41.1,42,39.66,42,1106.666666556,0
+AMTD.US,D,20210514,000000,40.92,41.76,39.6,41.76,1277.1666665389,0
+AMTD.US,D,20210517,000000,40.68,41.52,40.68,41.4,592.49999994075,0
+AMTD.US,D,20210518,000000,41.04,42,41.04,42,349.16666663175,0
+AMTD.US,D,20210519,000000,41.22,42.6,41.22,42.6,940.49999990595,0
+AMTD.US,D,20210520,000000,39.0828,41.28,39.0828,39.48,949.83333323835,0
+AMTD.US,D,20210521,000000,39,42,39,42,1339.999999866,0
+AMTD.US,D,20210524,000000,42,42.138,39.36,41.1,4180.8333329153,0
+AMTD.US,D,20210525,000000,41.1,41.1,39.5382,40.8,1384.6666665282,0
+AMTD.US,D,20210526,000000,40.8,40.8,39.36,40.8,809.3333332524,0
+AMTD.US,D,20210527,000000,40.08,40.8,38.88,40.8,1858.9999998141,0
+AMTD.US,D,20210528,000000,39.66,41.88,39.3,41.88,895.9999999104,0
+AMTD.US,D,20210601,000000,41.58,42,40.131,42,644.49999993555,0
+AMTD.US,D,20210602,000000,41.04,41.76,40.242,41.76,1038.8333332294,0
+AMTD.US,D,20210603,000000,40.374,42,40.374,42,571.6666666095,0
+AMTD.US,D,20210604,000000,39.84,41.4,39.84,41.4,779.999999922,0
+AMTD.US,D,20210607,000000,40.56,41.34,40.5006,41.34,496.16666661705,0
+AMTD.US,D,20210608,000000,40.5,41.52,40.5,41.34,301.3333333032,0
+AMTD.US,D,20210609,000000,43.5,43.5,40.95,41.28,1776.166666489,0
+AMTD.US,D,20210610,000000,41.1,41.1,40.26,41.1,335.3333332998,0
+AMTD.US,D,20210611,000000,41.4,41.4,40.2828,41.34,888.9999999111,0
+AMTD.US,D,20210614,000000,43.5,43.5,41.0328,41.7,2547.9999997452,0
+AMTD.US,D,20210615,000000,43.5,43.5,40.8744,41.4,970.9999999029,0
+AMTD.US,D,20210616,000000,43.5,43.5,40.8006,41.16,261.9999999738,0
+AMTD.US,D,20210617,000000,40.8,41.88,40.4592,41.88,920.6666665746,0
+AMTD.US,D,20210618,000000,40.98,40.98,40.3806,40.8,420.49999995795,0
+AMTD.US,D,20210621,000000,40.26,41.64,40.26,40.68,532.83333328005,0
+AMTD.US,D,20210622,000000,40.02,41.46,39.9048,39.96,584.16666660825,0
+AMTD.US,D,20210623,000000,39.96,40.8,39.7776,40.8,1890.3333331443,0
+AMTD.US,D,20210624,000000,40.32,41.28,36.84,39.36,14943.166665172,0
+AMTD.US,D,20210625,000000,39.42,39.54,38.1,38.82,1238.8333332094,0
+AMTD.US,D,20210628,000000,38.7,38.7,37.2036,37.44,1841.6666664825,0
+AMTD.US,D,20210629,000000,37.44,38.7,37.44,38.4,973.333333236,0
+AMTD.US,D,20210630,000000,38.88,38.88,36.48,36.66,1641.8333331691,0
+AMTD.US,D,20210701,000000,37.98,38.4,36.8952,38.4,437.6666666229,0
+AMTD.US,D,20210702,000000,38.28,39.6,37.08,39.6,994.9999999005,0
+AMTD.US,D,20210706,000000,39.06,39.06,37.26,37.86,416.9999999583,0
+AMTD.US,D,20210707,000000,37.38,38.4,37.2,37.62,833.33333325,0
+AMTD.US,D,20210708,000000,36.9,38.1,36.18,38.04,3263.333333007,0
+AMTD.US,D,20210709,000000,35.46,37.8,35.4,37.8,844.9999999155,0
+AMTD.US,D,20210712,000000,36.93,37.8,36.27,37.08,2591.8333330741,0
+AMTD.US,D,20210713,000000,36.6,37.2,36.24,36.66,1620.1666665046,0
+AMTD.US,D,20210714,000000,36.66,36.9,36.2202,36.9,1099.49999989,0
+AMTD.US,D,20210715,000000,36.9,36.9,36.9,36.9,300.16666663665,0
+AMTD.US,D,20210716,000000,37.26,37.26,36.72,36.72,379.49999996205,0
+AMTD.US,D,20210719,000000,36.48,36.48,35.52,35.94,1973.333333136,0
+AMTD.US,D,20210720,000000,35.94,36.6,35.94,36.3,404.6666666262,0
+AMTD.US,D,20210721,000000,35.94,36.3,35.94,36.12,462.16666662045,0
+AMTD.US,D,20210722,000000,36.12,36.3,36.12,36.3,244.3333333089,0
+AMTD.US,D,20210723,000000,36.3,36.3,35.76,35.76,631.9999999368,0
+AMTD.US,D,20210726,000000,35.46,35.88,34.8678,35.16,455.9999999544,0
+AMTD.US,D,20210727,000000,34.8,34.98,34.8,34.8,594.9999999405,0
+AMTD.US,D,20210728,000000,34.8,34.86,34.3086,34.8,535.6666666131,0
+AMTD.US,D,20210729,000000,34.431,34.8,32.52,34.32,648.9999999351,0
+AMTD.US,D,20210730,000000,34.32,34.32,33.42,34.2,617.16666660495,0
+AMTD.US,D,20210802,000000,34.2,34.2,33.6,34.2,272.3333333061,0
+AMTD.US,D,20210803,000000,31.5,34.68,31.5,34.68,543.83333327895,0
+AMTD.US,D,20210804,000000,34.56,34.56,34.1622,34.2,410.9999999589,0
+AMTD.US,D,20210805,000000,33.36,34.92,33.36,34.92,1874.3333331459,0
+AMTD.US,D,20210806,000000,34.92,37.2,34.92,37.2,5644.9999994355,0
+AMTD.US,D,20210809,000000,37.2,37.2,36.06,36.66,570.49999994295,0
+AMTD.US,D,20210810,000000,36.3,36.3,34.98,35.4,341.49999996585,0
+AMTD.US,D,20210811,000000,35.28,35.34,34.4562,35.1,362.83333329705,0
+AMTD.US,D,20210812,000000,34.8,35.1,34.26,34.26,538.9999999461,0
+AMTD.US,D,20210813,000000,34.14,34.2,34.14,34.2,262.6666666404,0
+AMTD.US,D,20210816,000000,34.2,34.2,32.85,34.2,1441.8333331891,0
+AMTD.US,D,20210817,000000,33.54,34.32,33.06,34.2,635.9999999364,0
+AMTD.US,D,20210818,000000,33.72,34.2,33.72,34.2,172.83333331605,0
+AMTD.US,D,20210819,000000,33.78,34.32,32.94,34.32,346.16666663205,0
+AMTD.US,D,20210820,000000,33.6,34.56,33.6,34.56,141.9999999858,0
+AMTD.US,D,20210823,000000,33.96,34.2,33.96,34.2,155.49999998445,0
+AMTD.US,D,20210824,000000,33.84,34.2,33.84,34.2,111.9999999888,0
+AMTD.US,D,20210825,000000,34.2,34.32,34.2,34.32,117.3333333216,0
+AMTD.US,D,20210826,000000,34.32,34.32,34.2,34.2,109.49999998905,0
+AMTD.US,D,20210827,000000,34.2,34.2,33.6162,34.2,124.83333332085,0
+AMTD.US,D,20210830,000000,33.72,33.72,33.57,33.6,571.9999999428,0
+AMTD.US,D,20210831,000000,33.6,33.6,33.4794,33.48,165.49999998345,0
+AMTD.US,D,20210901,000000,33.48,33.48,33.351,33.48,184.6666666482,0
+AMTD.US,D,20210902,000000,33.06,33.72,33.06,33.3,412.83333329205,0
+AMTD.US,D,20210903,000000,33,33,33,33,92.49999999075,0
+AMTD.US,D,20210907,000000,32.82,32.82,31.8,32.4,925.3333332408,0
+AMTD.US,D,20210908,000000,32.16,32.4,32.1,32.4,379.49999996205,0
+AMTD.US,D,20210909,000000,31.98,32.16,31.98,32.16,168.16666664985,0
+AMTD.US,D,20210910,000000,31.92,32.16,31.8,32.16,409.3333332924,0
+AMTD.US,D,20210913,000000,31.92,32.28,31.92,32.28,194.9999999805,0
+AMTD.US,D,20210914,000000,32.28,32.4,32.28,32.4,222.83333331105,0
+AMTD.US,D,20210915,000000,32.4,33.3,32.4,33.3,862.9999999137,0
+AMTD.US,D,20210916,000000,32.82,33.48,32.82,33.48,337.9999999662,0
+AMTD.US,D,20210917,000000,33.48,33.48,33.48,33.48,105.9999999894,0
+AMTD.US,D,20210920,000000,33.48,33.48,31.8,31.8,302.9999999697,0
+AMTD.US,D,20210921,000000,31.68,31.74,29.1,31.5,596.3333332737,0
+AMTD.US,D,20210922,000000,30.72,30.9,30.72,30.9,662.49999993375,0
+AMTD.US,D,20210923,000000,30.9,31.02,30.9,31.02,407.49999995925,0
+AMTD.US,D,20210924,000000,30.72,30.9,30.72,30.9,119.16666665475,0
+AMTD.US,D,20210927,000000,30.42,30.9,28.5,30.9,1080.4999998919,0
+AMTD.US,D,20210928,000000,30.66,30.66,30.48,30.6,626.16666660405,0
+AMTD.US,D,20210929,000000,29.04,30.54,29.04,30.42,625.83333327075,0
+AMTD.US,D,20210930,000000,27.42,29.28,26.58,27,23131.166664354,0
+AMTD.US,D,20211001,000000,27,27.6,26.52,27.12,4996.8333328336,0
+AMTD.US,D,20211004,000000,26.64,26.64,25.7406,26.4,1022.6666665644,0
+AMTD.US,D,20211005,000000,26.4,26.4,25.56,26.22,1307.6666665359,0
+AMTD.US,D,20211006,000000,25.86,26.16,25.86,26.16,869.16666657975,0
+AMTD.US,D,20211007,000000,25.92,26.16,25.62,26.16,1441.9999998558,0
+AMTD.US,D,20211008,000000,26.16,26.16,25.7406,26.16,705.16666659615,0
+AMTD.US,D,20211011,000000,26.16,26.16,25.92,26.1,832.16666658345,0
+AMTD.US,D,20211012,000000,26.1,26.1,25.38,25.98,811.6666665855,0
+AMTD.US,D,20211013,000000,25.98,25.98,25.206,25.5,723.333333261,0
+AMTD.US,D,20211014,000000,25.44,25.44,25.08,25.38,235.3333333098,0
+AMTD.US,D,20211015,000000,25.2,25.2,23.16,24.06,4275.8333329057,0
+AMTD.US,D,20211018,000000,24.06,24.06,23.76,24,2578.8333330754,0
+AMTD.US,D,20211019,000000,23.88,24,23.757,23.94,1671.1666664995,0
+AMTD.US,D,20211020,000000,23.7,23.94,23.4,23.7,1807.1666664859,0
+AMTD.US,D,20211021,000000,23.7,24.42,23.5992,24,4657.8333328675,0
+AMTD.US,D,20211022,000000,23.76,24.06,23.7,23.88,4971.9999995028,0
+AMTD.US,D,20211025,000000,23.88,23.88,23.34,23.52,1664.8333331668,0
+AMTD.US,D,20211026,000000,23.52,23.64,23.37,23.58,1363.8333331969,0
+AMTD.US,D,20211027,000000,23.58,23.58,22.5,22.92,2785.8333330547,0
+AMTD.US,D,20211028,000000,22.68,22.68,22.1442,22.44,1601.1666665065,0
+AMTD.US,D,20211029,000000,22.2,22.38,22.2,22.38,1136.666666553,0
+AMTD.US,D,20211101,000000,23.22,24,22.86,23.46,3200.6666663466,0
+AMTD.US,D,20211102,000000,23.46,23.46,22.788,23.28,881.16666657855,0
+AMTD.US,D,20211103,000000,23.28,23.28,23.1198,23.22,441.49999995585,0
+AMTD.US,D,20211104,000000,22.98,23.22,22.7352,22.8,833.33333325,0
+AMTD.US,D,20211105,000000,22.8,22.8,22.14,22.44,1157.1666665509,0
+AMTD.US,D,20211108,000000,22.26,22.26,21.6696,22.08,478.6666666188,0
+AMTD.US,D,20211109,000000,21.6,21.96,21.2016,21.78,1373.1666665293,0
+AMTD.US,D,20211110,000000,21.6,21.6,21,21.3,3792.9999996207,0
+AMTD.US,D,20211111,000000,21.06,21.24,21.06,21.24,1041.8333332291,0
+AMTD.US,D,20211112,000000,21.06,21.48,21.06,21.42,1930.6666664736,0
+AMTD.US,D,20211115,000000,21.24,21.24,21.18,21.24,656.666666601,0
+AMTD.US,D,20211116,000000,21.21,21.21,21.12,21.18,601.83333327315,0
+AMTD.US,D,20211117,000000,21.09,21.18,21.0372,21.18,340.83333329925,0
+AMTD.US,D,20211118,000000,21,21.1098,20.4,20.94,2208.4999997791,0
+AMTD.US,D,20211119,000000,20.76,20.82,20.28,20.64,1256.4999998743,0
+AMTD.US,D,20211122,000000,20.58,20.58,20.5194,20.58,584.83333327485,0
+AMTD.US,D,20211123,000000,20.4,20.4,20.04,20.4,547.6666666119,0
+AMTD.US,D,20211124,000000,20.1,20.28,20.04,20.1,1459.999999854,0
+AMTD.US,D,20211126,000000,20.1,20.28,20.1,20.22,990.16666656765,0
+AMTD.US,D,20211129,000000,20.16,20.16,19.929,20.1,270.9999999729,0
+AMTD.US,D,20211130,000000,19.8,20.04,19.8,20.04,473.83333328595,0
+AMTD.US,D,20211201,000000,20.04,20.04,18.96,19.38,1013.333333232,0
+AMTD.US,D,20211202,000000,19.14,19.2,18.54,19.2,1641.9999998358,0
+AMTD.US,D,20211203,000000,18.6288,19.5,18.57,19.5,1020.8333332312,0
+AMTD.US,D,20211206,000000,19.38,19.44,19.2432,19.44,581.16666660855,0
+AMTD.US,D,20211207,000000,18.75,19.44,18.75,19.32,646.9999999353,0
+AMTD.US,D,20211208,000000,19.08,19.44,19.08,19.38,483.6666666183,0
+AMTD.US,D,20211209,000000,19.08,19.44,19.08,19.44,1388.6666665278,0
+AMTD.US,D,20211210,000000,19.26,19.44,19.26,19.44,340.49999996595,0
+AMTD.US,D,20211213,000000,19.38,19.38,19.2,19.26,256.9999999743,0
+AMTD.US,D,20211214,000000,19.26,19.26,18.84,19.2,969.999999903,0
+AMTD.US,D,20211215,000000,18.9,19.2,18.54,19.02,697.9999999302,0
+AMTD.US,D,20211216,000000,18.78,19.38,18.78,19.38,970.9999999029,0
+AMTD.US,D,20211217,000000,19.38,19.38,18.99,19.2,584.83333327485,0
+AMTD.US,D,20211220,000000,18.48,18.84,18.48,18.84,233.9999999766,0
+AMTD.US,D,20211221,000000,18.84,18.84,18.507,18.84,341.16666663255,0
+AMTD.US,D,20211222,000000,18.84,18.96,18.7962,18.96,242.3333333091,0
+AMTD.US,D,20211223,000000,18.96,19.02,18.66,19.02,522.3333332811,0
+AMTD.US,D,20211227,000000,19.02,19.02,18.6606,18.96,371.3333332962,0
+AMTD.US,D,20211228,000000,18.6,18.78,18.48,18.66,425.49999995745,0
+AMTD.US,D,20211229,000000,18.42,18.42,18,18.36,1170.4999998829,0
+AMTD.US,D,20211230,000000,18.36,18.66,18.12,18.66,1024.9999998975,0
+AMTD.US,D,20211231,000000,18.66,19.02,18.66,19.02,1455.8333331877,0
+AMTD.US,D,20220103,000000,18.96,19.02,18.942,19.02,472.49999995275,0
+AMTD.US,D,20220104,000000,19.02,19.32,18.9978,19.32,957.9999999042,0
+AMTD.US,D,20220105,000000,19.32,19.32,19.02,19.32,783.49999992165,0
+AMTD.US,D,20220106,000000,19.14,19.32,18.84,19.32,658.49999993415,0
+AMTD.US,D,20220107,000000,19.44,19.62,19.44,19.62,2767.9999997232,0
+AMTD.US,D,20220110,000000,19.32,21,19.32,21,2502.1666664164,0
+AMTD.US,D,20220111,000000,20.88,25.26,20.88,24.42,10777.333332256,0
+AMTD.US,D,20220112,000000,24.42,26.04,24.3,25.08,5966.16666607,0
+AMTD.US,D,20220113,000000,25.02,26.4,24.6,24.84,7742.3333325591,0
+AMTD.US,D,20220114,000000,24.84,25.5,23.64,25.2,3696.4999996303,0
+AMTD.US,D,20220118,000000,24.42,25.2,24.0276,25.02,5325.3333328008,0
+AMTD.US,D,20220119,000000,24.9,24.9,22.05,24.18,8547.9999991452,0
+AMTD.US,D,20220120,000000,24.84,28.2,24.84,28.2,4338.1666662328,0
+AMTD.US,D,20220121,000000,32.76,41.4,26.4,30.6,174426.99998256,0
+AMTD.US,D,20220124,000000,23.7,28.5,16.56,25.8,63123.166660354,0
+AMTD.US,D,20220125,000000,27.54,28.92,20.4,24,40877.999995912,0
+AMTD.US,D,20220126,000000,23.7,26.04,21.06,24.42,22517.333331082,0
+AMTD.US,D,20220127,000000,24.36,25.5,22.3866,23.76,10378.999998962,0
+AMTD.US,D,20220128,000000,24.96,24.96,21.18,23.4,14413.333331892,0
+AMTD.US,D,20220131,000000,18,25.2,16.26,23.76,12433.33333209,0
+AMTD.US,D,20220201,000000,24.6,25.8,23.8806,25.38,15183.333331815,0
+AMTD.US,D,20220202,000000,24.84,26.2332,24.3,25.5,6533.33333268,0
+AMTD.US,D,20220203,000000,24.96,25.8,24.42,25.08,3366.66666633,0
+AMTD.US,D,20220204,000000,24.48,25.8,24.4272,25.32,2083.333333125,0
+AMTD.US,D,20220207,000000,24.66,25.62,24.42,25.5,3583.333332975,0
+AMTD.US,D,20220208,000000,24.6,25.4874,24.06,25.38,1666.6666665,0
+AMTD.US,D,20220209,000000,25.5,25.5,24.06,24.48,1999.9999998,0
+AMTD.US,D,20220210,000000,24,25.02,23.16,24.72,3166.66666635,0
+AMTD.US,D,20220211,000000,25.32,25.32,24.06,24.24,1166.66666655,0
+AMTD.US,D,20220214,000000,24,24.3,22.8,23.58,1512.833333182,0
+AMTD.US,D,20220215,000000,23.28,23.58,22.56,23.58,1496.666666517,0
+AMTD.US,D,20220216,000000,22.92,23.4078,22.68,22.98,819.83333325135,0
+AMTD.US,D,20220217,000000,22.5,22.98,21.78,22.8,1381.1666665285,0
+AMTD.US,D,20220218,000000,22.14,22.8,21.12,22.8,805.49999991945,0
+AMTD.US,D,20220222,000000,23.52,23.52,21.852,23.1,1550.9999998449,0
+AMTD.US,D,20220223,000000,23.58,47.46,21.48,41.22,1480092.8331853,0
+AMTD.US,D,20220224,000000,32.04,32.22,20.2206,23.64,274538.49997255,0
+AMTD.US,D,20220225,000000,23.04,23.7588,21,22.62,55863.999994414,0
+AMTD.US,D,20220228,000000,23.1,23.1,19.86,21.18,27840.166663883,0
+AMTD.US,D,20220301,000000,20.46,21.408,18.66,20.34,15403.833331793,0
+AMTD.US,D,20220302,000000,19.02,20.22,18,19.92,17792.333331554,0
+AMTD.US,D,20220303,000000,18.24,19.8,18.24,18.78,16982.666664968,0
+AMTD.US,D,20220304,000000,19.32,19.68,17.46,18.42,14956.499998504,0
+AMTD.US,D,20220307,000000,16.8,17.94,15.6072,17.94,15918.333331741,0
+AMTD.US,D,20220308,000000,17.4,17.58,16.26,17.4,7882.1666658784,0
+AMTD.US,D,20220309,000000,16.98,19.446,16.74,18.24,23310.999997669,0
+AMTD.US,D,20220310,000000,17.76,19.2,16.02,17.16,20777.333331256,0
+AMTD.US,D,20220311,000000,17.34,19.14,17.34,18.3,10488.999998951,0
+AMTD.US,D,20220314,000000,17.88,18.24,16.32,17.28,8839.8333324493,0
+AMTD.US,D,20220315,000000,17.04,17.64,16.02,16.92,9879.3333323454,0
+AMTD.US,D,20220316,000000,16.8042,17.055,15.9,16.56,7329.8333326003,0
+AMTD.US,D,20220317,000000,16.44,17.52,14.4,15.24,23758.999997624,0
+AMTD.US,D,20220318,000000,16.56,16.56,14.46,15.12,5379.3333327954,0
+AMTD.US,D,20220321,000000,15.3,15.6,15.12,15.42,11272.166665539,0
+AMTD.US,D,20220322,000000,15.3,15.6,14.7,15.3,7156.4999992843,0
+AMTD.US,D,20220323,000000,15.12,15.3,14.7,15.18,7596.166665907,0
+AMTD.US,D,20220324,000000,15.48,15.48,14.64,15.12,17000.166664967,0
+AMTD.US,D,20220325,000000,16.38,16.38,13.2,16.2,58469.499994153,0
+AMTD.US,D,20220328,000000,14.7,15.435,14.1,14.58,14383.666665228,0
+AMTD.US,D,20220329,000000,14.28,14.88,14.22,14.7,10251.999998975,0
+AMTD.US,D,20220330,000000,14.4,14.52,14.22,14.52,6491.1666660175,0
+AMTD.US,D,20220331,000000,14.7,14.7,13.62,14.22,6703.333332663,0
+AMTD.US,D,20220401,000000,13.98,14.34,13.44,13.98,15743.166665092,0
+AMTD.US,D,20220404,000000,14.28,14.34,13.5,14.34,9030.6666657636,0
+AMTD.US,D,20220405,000000,14.04,14.34,13.5,13.92,8667.6666657999,0
+AMTD.US,D,20220406,000000,13.8,14.28,13.3212,14.28,15892.166665077,0
+AMTD.US,D,20220407,000000,13.92,13.92,13.5,13.74,4606.666666206,0
+AMTD.US,D,20220408,000000,13.56,13.74,13.44,13.74,4238.6666662428,0
+AMTD.US,D,20220411,000000,13.56,14.22,13.2,14.22,10425.833332291,0
+AMTD.US,D,20220412,000000,14.04,14.22,13.2,13.68,9251.4999990748,0
+AMTD.US,D,20220413,000000,13.56,13.8,13.26,13.62,2696.8333330636,0
+AMTD.US,D,20220414,000000,13.38,14.04,13.26,13.74,4798.1666661868,0
+AMTD.US,D,20220418,000000,13.62,14.34,13.32,14.34,8317.6666658349,0
+AMTD.US,D,20220419,000000,13.92,15.54,13.8,14.7,9564.3333323769,0
+AMTD.US,D,20220420,000000,14.52,15.36,12.9,15.06,13293.666665337,0
+AMTD.US,D,20220421,000000,14.58,14.58,13.38,13.56,5214.3333328119,0
+AMTD.US,D,20220422,000000,14.1,14.82,13.68,14.28,8423.4999991576,0
+AMTD.US,D,20220425,000000,15.24,15.24,12.12,13.2,10101.49999899,0
+AMTD.US,D,20220426,000000,13.2528,13.8,13.2,13.26,4472.4999995527,0
+AMTD.US,D,20220427,000000,13.2,14.16,12.66,13.14,5399.3333327934,0
+AMTD.US,D,20220428,000000,13.68,13.74,12.72,13.26,3054.9999996945,0
+AMTD.US,D,20220429,000000,13.44,13.8,12.72,13.8,5722.4999994277,0
+AMTD.US,D,20220502,000000,13.8,13.8,12.6,13.14,6422.833332691,0
+AMTD.US,D,20220503,000000,12.9,13.56,12.6,13.02,6490.1666660176,0
+AMTD.US,D,20220504,000000,12.84,13.32,12.18,13.08,6881.1666659785,0
+AMTD.US,D,20220505,000000,13.2,13.74,12.18,12.48,8503.4999991496,0
+AMTD.US,D,20220506,000000,12.48,13.2,12.18,12.48,9181.3333324152,0
+AMTD.US,D,20220509,000000,12.3,12.48,12.06,12.24,7049.3333326284,0
+AMTD.US,D,20220510,000000,12.06,12.9,12.06,12.12,8228.9999991771,0
+AMTD.US,D,20220511,000000,12,12.78,12,12.06,10181.333332315,0
+AMTD.US,D,20220512,000000,11.76,12.06,11.1,11.22,6860.8333326472,0
+AMTD.US,D,20220513,000000,10.98,11.4,10.5,11.4,12763.833332057,0
+AMTD.US,D,20220516,000000,11.76,11.76,10.5,10.98,5548.4999994452,0
+AMTD.US,D,20220517,000000,10.86,11.1,9.96,10.38,6843.333332649,0
+AMTD.US,D,20220518,000000,10.38,10.68,8.4,9,8491.6666658175,0
+AMTD.US,D,20220519,000000,8.64,9.18,8.46,8.58,5358.3333327975,0
+AMTD.US,D,20220520,000000,8.4,8.58,7.92,8.52,7891.1666658775,0
+AMTD.US,D,20220523,000000,8.52,8.52,8.34,8.4,3389.999999661,0
+AMTD.US,D,20220524,000000,8.34,8.34,8.1,8.28,3020.4999996979,0
+AMTD.US,D,20220525,000000,8.1,8.94,8.1,8.94,10575.166665609,0
+AMTD.US,D,20220526,000000,9,9.06,8.4,9.06,7389.1666659277,0
+AMTD.US,D,20220527,000000,8.76,8.76,8.4,8.46,6954.3333326379,0
+AMTD.US,D,20220531,000000,8.46,8.58,8.1,8.4,7002.3333326331,0
+AMTD.US,D,20220601,000000,8.22,8.94,8.1,8.94,4408.6666662258,0
+AMTD.US,D,20220602,000000,9.06,9.06,8.64,9.06,2042.4999997957,0
+AMTD.US,D,20220603,000000,8.934,9.06,8.934,9,999.16666656675,0
+AMTD.US,D,20220606,000000,9.24,9.24,8.64,8.94,7307.4999992692,0
+AMTD.US,D,20220607,000000,8.46,8.73,8.28,8.46,6064.6666660602,0
+AMTD.US,D,20220608,000000,8.22,8.64,8.1,8.1,3378.1666663288,0
+AMTD.US,D,20220609,000000,8.1,8.7,8.1,8.4,6678.4999993321,0
+AMTD.US,D,20220610,000000,8.76,8.76,7.38,7.62,11617.333332172,0
+AMTD.US,D,20220613,000000,7.26,7.6332,7.26,7.56,1674.8333331658,0
+AMTD.US,D,20220614,000000,7.38,7.92,7.08,7.56,7094.9999992905,0
+AMTD.US,D,20220615,000000,7.38,8.4,7.08,7.2,5594.3333327739,0
+AMTD.US,D,20220616,000000,6.66,7.56,6.66,7.2,2315.6666664351,0
+AMTD.US,D,20220617,000000,6.9,7.2,6.9,7.2,2232.6666664434,0
+AMTD.US,D,20220621,000000,7.32,7.32,6.84,7.02,2557.8333330775,0
+AMTD.US,D,20220622,000000,7.14,7.2,6.84,7.2,1841.3333331492,0
+AMTD.US,D,20220623,000000,7.2,7.2,6.72,6.96,4077.9999995922,0
+AMTD.US,D,20220624,000000,7.14,7.2,6.78,7.02,5886.666666078,0
+AMTD.US,D,20220627,000000,6.84,7.08,6.84,7.08,1490.1666665176,0
+AMTD.US,D,20220628,000000,6.9,7.02,6.54,6.72,6575.6666660091,0
+AMTD.US,D,20220629,000000,6.78,7.02,6.66,6.96,1496.666666517,0
+AMTD.US,D,20220630,000000,6.78,6.96,6.6,6.96,2332.4999997667,0
+AMTD.US,D,20220701,000000,6.6,6.96,6.54,6.96,2405.8333330927,0
+AMTD.US,D,20220705,000000,6.66,7.0164,6.42,6.72,4643.8333328689,0
+AMTD.US,D,20220706,000000,6.78,6.84,6.42,6.84,2818.1666663849,0
+AMTD.US,D,20220707,000000,6.6,6.9,6.42,6.9,3551.1666663115,0
+AMTD.US,D,20220708,000000,6.42,7.2,6.42,7.2,6036.4999993963,0
+AMTD.US,D,20220711,000000,6.6,6.9,6.18,6.9,33194.99999668,0
+AMTD.US,D,20220712,000000,6.72,6.8994,6.06,6.12,22351.166664432,0
+AMTD.US,D,20220713,000000,6.48,6.54,6.06,6.54,28647.333330469,0
+AMTD.US,D,20220714,000000,6.6,6.6,6.18,6.6,30346.999996965,0
+AMTD.US,D,20220715,000000,6.7806,7.8,6.42,6.72,60078.666660659,0
+AMTD.US,D,20220718,000000,7.02,7.08,6.48,7.02,31094.833330224,0
+AMTD.US,D,20220719,000000,7.02,7.2,6.72,6.78,6966.3333326367,0
+AMTD.US,D,20220720,000000,7.2,7.2,6.6,6.72,6033.1666660634,0
+AMTD.US,D,20220721,000000,6.54,6.8994,6.18,6.48,10591.333332274,0
+AMTD.US,D,20220722,000000,6.42,15.84,6.24,13.2,1854789.1664812,0
+AMTD.US,D,20220725,000000,12.48,15,10.86,11.82,1612487.4998388,0
+AMTD.US,D,20220726,000000,11.82,12.2394,10.11,10.62,536830.66661298,0
+AMTD.US,D,20220727,000000,9.6,11.1,8.4,8.64,1171609.1665495,0
+AMTD.US,D,20220728,000000,12,12,7.86,8.64,4064430.8329269,0
+AMTD.US,D,20220729,000000,9.72,12.5394,9.24,10.56,4880973.9995119,0
+AMTD.US,D,20220801,000000,11.22,13.74,9.42,12.48,4833557.33285,0
+AMTD.US,D,20220802,000000,64.44,77.4,38.4,42,38401550.162827,0
+AMTD.US,D,20220803,000000,51.24,55.8,33.6,37.5,13991469.331934,0
+AMTD.US,D,20220804,000000,30.48,31.2,23.04,25.8,5458263.8327875,0
+AMTD.US,D,20220805,000000,30.3,34.2,26.7,28.08,4387751.6662279,0
+AMTD.US,D,20220808,000000,26.7,27.2394,17.58,17.88,3166126.8330167,0
+AMTD.US,D,20220809,000000,18.36,19.92,14.04,14.16,2928372.9997072,0
+AMTD.US,D,20220810,000000,15.75,15.78,12.6,14.4,4376272.4995624,0
+AMTD.US,D,20220811,000000,15,15.9,13.4406,13.86,2176735.4997823,0
+AMTD.US,D,20220812,000000,13.92,14.04,12.72,13.5,1138432.4998862,0
+AMTD.US,D,20220815,000000,13.14,15.54,12.78,13.56,2312920.4997687,0
+AMTD.US,D,20220816,000000,17.04,20.52,15.6,16.86,14247743.331909,0
+AMTD.US,D,20220817,000000,15.66,16.44,15.12,15.78,1182728.9998817,0
+AMTD.US,D,20220818,000000,15,15.48,13.8,14.94,1006322.9998994,0
+AMTD.US,D,20220819,000000,14.04,14.2764,13.26,13.26,539913.66661268,0
+AMTD.US,D,20220822,000000,13.2,14.28,12.48,12.84,559169.66661075,0
+AMTD.US,D,20220823,000000,13.08,13.32,11.52,12.12,690654.49993093,0
+AMTD.US,D,20220824,000000,12,13.5,12,13.2,556626.33327767,0
+AMTD.US,D,20220825,000000,13.32,14.4,13.08,13.86,757273.33325761,0
+AMTD.US,D,20220826,000000,13.62,14.28,12.12,12.36,1102318.9998898,0
+AMTD.US,D,20220829,000000,12.9,12.96,11.58,11.76,406676.99995933,0
+AMTD.US,D,20220830,000000,11.64,11.6652,10.26,10.26,611205.49993888,0
+AMTD.US,D,20220831,000000,10.38,11.4,10.32,10.68,584668.6666082,0
+AMTD.US,D,20220901,000000,10.5,11.8794,10.02,10.08,951837.49990482,0
+AMTD.US,D,20220902,000000,10.2,10.26,9.36,9.42,379481.16662872,0
+AMTD.US,D,20220906,000000,9.72,9.72,8.1,8.1,488533.83328448,0
+AMTD.US,D,20220907,000000,7.98,8.64,7.86,8.4,269809.66663969,0
+AMTD.US,D,20220908,000000,8.28,8.52,8.1,8.22,99456.999990054,0
+AMTD.US,D,20220909,000000,8.46,8.52,8.34,8.52,150142.16665165,0
+AMTD.US,D,20220912,000000,8.34,8.88,8.16,8.64,248156.49997518,0
+AMTD.US,D,20220913,000000,8.1,8.4,7.68,7.8,260425.33330729,0
+AMTD.US,D,20220914,000000,7.92,13.68,7.92,11.7,13122533.998688,0
+AMTD.US,D,20220915,000000,12.06,14.22,10.5,11.28,11624229.332171,0
+AMTD.US,D,20220916,000000,11.04,11.82,9.9,10.68,1617022.666505,0
+AMTD.US,D,20220919,000000,9.72,10.4442,9.0006,9.42,581774.33327516,0
+AMTD.US,D,20220920,000000,9.3,10.98,9.3,9.66,977378.16656893,0
+AMTD.US,D,20220921,000000,10.14,10.68,9.54,9.6,1054818.4998945,0
+AMTD.US,D,20220922,000000,9.6,9.66,8.52,8.64,447146.66662195,0
+AMTD.US,D,20220923,000000,8.58,8.82,8.1,8.64,295135.49997049,0
+AMTD.US,D,20220926,000000,8.7,9.4692,8.34,8.34,669177.33326642,0
+AMTD.US,D,20220927,000000,8.4,8.58,7.98,8.04,269124.49997309,0
+AMTD.US,D,20220928,000000,8.1,8.22,7.68,7.92,289733.49997103,0
+AMTD.US,D,20220929,000000,7.86,8.22,7.02,7.14,463983.9999536,0
+AMTD.US,D,20220930,000000,7.26,7.32,6.96,7.14,190016.83331433,0
+AMTD.US,D,20221003,000000,7.5,7.8,7.2,7.62,305149.99996948,0
+AMTD.US,D,20221004,000000,7.56,7.98,7.5,7.62,246368.3333087,0
+AMTD.US,D,20221005,000000,7.74,7.74,7.26,7.44,174684.6666492,0
+AMTD.US,D,20221006,000000,7.32,7.7976,7.26,7.26,340398.66663263,0
+AMTD.US,D,20221007,000000,7.44,7.44,6.75,7.02,169307.66664974,0
+AMTD.US,D,20221010,000000,6.9,7.02,6.6,6.66,180903.83331524,0
+AMTD.US,D,20221011,000000,6.6,7.5,6.18,6.96,2020434.6664646,0
+AMTD.US,D,20221012,000000,7.02,7.3794,6.6,6.72,559739.49994403,0
+AMTD.US,D,20221013,000000,6.24,6.66,6.18,6.48,257745.49997423,0
+AMTD.US,D,20221014,000000,6.36,6.72,6,6.3,434012.9999566,0
+AMTD.US,D,20221017,000000,6.36,6.6,6.3,6.48,175230.99998248,0
+AMTD.US,D,20221018,000000,6.546,7.08,6.48,6.6,349364.99996506,0
+AMTD.US,D,20221019,000000,6.42,6.4968,6.12,6.24,168667.49998313,0
+AMTD.US,D,20221020,000000,6.24,6.54,6.12,6.18,292264.83330411,0
+AMTD.US,D,20221021,000000,6.06,6.24,6.06,6.18,124073.33332093,0
+AMTD.US,D,20221024,000000,6,6.18,6,6.06,180831.83331525,0
+AMTD.US,D,20221025,000000,6.06,6.3534,5.97,6.24,194916.33331384,0
+AMTD.US,D,20221026,000000,6.24,6.72,6.1182,6.6,199203.99998008,0
+AMTD.US,D,20221027,000000,6.6,6.6,6.12,6.18,109865.99998901,0
+AMTD.US,D,20221028,000000,6.24,6.3,6.06,6.12,172101.49998279,0
+AMTD.US,D,20221031,000000,6.24,6.78,6.12,6.36,469597.49995304,0
+AMTD.US,D,20221101,000000,6.36,6.48,6.06,6.12,134527.16665321,0
+AMTD.US,D,20221102,000000,6.3,6.3,6.06,6.06,102218.49998978,0
+AMTD.US,D,20221103,000000,6.18,6.18,6,6,141190.16665255,0
+AMTD.US,D,20221104,000000,6.12,6.54,6.06,6.12,272250.66663944,0
+AMTD.US,D,20221107,000000,6.18,6.48,6.06,6.06,206051.33331273,0
+AMTD.US,D,20221108,000000,6.18,6.18,6.06,6.06,118443.83332149,0
+AMTD.US,D,20221109,000000,5.964,6.18,5.8212,6,420816.83329125,0
+AMTD.US,D,20221110,000000,6,6.12,6,6.06,174449.66664922,0
+AMTD.US,D,20221111,000000,6.06,6.18,6,6.06,263615.83330697,0
+AMTD.US,D,20221114,000000,6.06,6.3,6,6,581033.9999419,0
+AMTD.US,D,20221115,000000,6.06,6.48,6,6.12,552229.66661144,0
+AMTD.US,D,20221116,000000,6,6.12,6,6,89310.666657736,0
+AMTD.US,D,20221117,000000,6.06,6.21,5.9406,6.06,206187.33331271,0
+AMTD.US,D,20221118,000000,6.12,6.12,6,6,111812.99998882,0
+AMTD.US,D,20221121,000000,6,6.06,5.88,6.06,171485.33331618,0
+AMTD.US,D,20221122,000000,6,6.18,5.2503,6,342153.33329912,0
+AMTD.US,D,20221123,000000,5.91,6.15,5.8503,6,127831.99998722,0
+AMTD.US,D,20221125,000000,6,6.03,5.85,6,67090.333326624,0
+AMTD.US,D,20221128,000000,6,6.03,5.88,5.94,107620.33332257,0
+AMTD.US,D,20221129,000000,5.91,6.03,5.85,5.94,106389.33332269,0
+AMTD.US,D,20221130,000000,5.94,6.09,5.85,5.91,315318.66663513,0
+AMTD.US,D,20221201,000000,5.88,5.97,5.88,5.88,49188.999995081,0
+AMTD.US,D,20221202,000000,5.85,5.8785,5.52,5.67,140563.99998594,0
+AMTD.US,D,20221205,000000,5.67,5.7,5.5515,5.7,95932.666657073,0
+AMTD.US,D,20221206,000000,5.64,5.6682,5.58,5.61,75315.999992468,0
+AMTD.US,D,20221207,000000,5.55,5.7,5.3703,5.52,174508.99998255,0
+AMTD.US,D,20221208,000000,5.46,5.5467,5.2803,5.34,106096.33332272,0
+AMTD.US,D,20221209,000000,5.31,5.34,5.07,5.22,145636.6666521,0
+AMTD.US,D,20221212,000000,5.16,5.2197,5.1,5.16,71187.666659548,0
+AMTD.US,D,20221213,000000,5.13,5.19,5.1,5.1,88717.999991128,0
+AMTD.US,D,20221214,000000,5.13,5.13,5.1,5.1,31310.666663536,0
+AMTD.US,D,20221215,000000,5.1,5.1528,4.98,5.1,109748.33332236,0
+AMTD.US,D,20221216,000000,5.07,5.13,5.01,5.04,89218.999991078,0
+AMTD.US,D,20221219,000000,5.07,5.1,4.83,4.92,241805.99997582,0
+AMTD.US,D,20221220,000000,4.92,4.9797,4.83,4.86,61159.999993884,0
+AMTD.US,D,20221221,000000,4.92,4.95,4.89,4.95,68040.666659863,0
+AMTD.US,D,20221222,000000,4.92,4.95,4.86,4.92,43086.666662358,0
+AMTD.US,D,20221223,000000,4.89,4.926,4.83,4.89,61850.666660482,0
+AMTD.US,D,20221227,000000,4.89,4.89,4.77,4.86,75884.333325745,0
+AMTD.US,D,20221228,000000,4.83,4.89,4.785,4.8,65521.333326781,0
+AMTD.US,D,20221229,000000,4.8,4.95,4.8,4.8,128602.99998714,0
+AMTD.US,D,20221230,000000,4.8,5.4,4.8,5.4,212342.99997877,0
+AMTD.US,D,20230103,000000,5.34,5.52,4.8,4.8,132270.66665344,0
+AMTD.US,D,20230104,000000,4.92,5.16,4.86,4.9239,110561.33332228,0
+AMTD.US,D,20230105,000000,5.34,7.68,5.2803,6.3,8468763.6658198,0
+AMTD.US,D,20230106,000000,6.27,6.9,5.31,5.7,3230725.3330103,0
+AMTD.US,D,20230109,000000,5.4,5.64,5.1,5.19,663391.99993366,0
+AMTD.US,D,20230110,000000,5.1,5.2797,5.04,5.13,442176.66662245,0
+AMTD.US,D,20230111,000000,5.34,5.4,5.07,5.13,294362.66663723,0
+AMTD.US,D,20230112,000000,5.04,5.16,4.89,5.07,182266.66664844,0
+AMTD.US,D,20230113,000000,4.95,5.25,4.95,4.95,277012.33330563,0
+AMTD.US,D,20230117,000000,5.1,5.13,4.95,5.01,118326.3333215,0
+AMTD.US,D,20230118,000000,5.04,5.6232,5.01,5.19,1134281.9998866,0
+AMTD.US,D,20230119,000000,5.19,5.4,4.98,5.07,262910.33330704,0
+AMTD.US,D,20230120,000000,5.01,5.22,4.95,5.07,162123.66665045,0
+AMTD.US,D,20230123,000000,5.13,5.22,5.07,5.22,121204.99998788,0
+AMTD.US,D,20230124,000000,5.13,5.19,5.04,5.13,87366.333324597,0
+AMTD.US,D,20230125,000000,5.07,5.13,5.04,5.07,45179.666662149,0
+AMTD.US,D,20230126,000000,5.13,5.16,5.04,5.07,97383.666656928,0
+AMTD.US,D,20230127,000000,5.1,5.22,4.95,5.16,331804.33330015,0
+AMTD.US,D,20230130,000000,5.1,5.1,5.01,5.0997,46088.666662058,0
+AMTD.US,D,20230131,000000,5.04,5.13,5.01,5.01,79278.999992072,0
+AMTD.US,D,20230201,000000,5.01,5.13,5.01,5.1,46536.33332868,0
+AMTD.US,D,20230202,000000,5.16,5.4948,5.07,5.13,492672.6666174,0
+AMTD.US,D,20230203,000000,5.1,5.22,5.07,5.19,97211.666656945,0
+AMTD.US,D,20230206,000000,5.28,5.28,5.07,5.1,94549.999990545,0
+AMTD.US,D,20230207,000000,5.13,5.13,5.04,5.1,72406.999992759,0
+AMTD.US,D,20230208,000000,5.1,5.13,4.98,4.98,69497.666659717,0
+AMTD.US,D,20230209,000000,5.1,5.1,4.8,5.07,124516.66665421,0
+AMTD.US,D,20230210,000000,5.1,5.34,4.8903,5.04,295834.66663708,0
+AMTD.US,D,20230213,000000,5.04,5.04,4.8603,4.92,54470.66666122,0
+AMTD.US,D,20230214,000000,4.92,5.01,4.89,5.01,49599.99999504,0
+AMTD.US,D,20230215,000000,4.95,4.98,4.89,4.98,37806.666662886,0
+AMTD.US,D,20230216,000000,4.92,4.98,4.8897,4.95,48795.666661787,0
+AMTD.US,D,20230217,000000,4.95,4.98,4.89,4.98,42146.999995785,0
+AMTD.US,D,20230221,000000,4.98,4.98,4.89,4.98,36500.99999635,0
+AMTD.US,D,20230222,000000,5.04,5.1,4.89,5.01,109180.66665575,0
+AMTD.US,D,20230223,000000,4.92,4.98,4.86,4.86,48871.333328446,0
+AMTD.US,D,20230224,000000,4.83,4.8654,4.77,4.83,50639.333328269,0
+AMTD.US,D,20230227,000000,4.8,4.845,4.77,4.8,62957.666660371,0
+AMTD.US,D,20230228,000000,4.77,4.8,4.71,4.71,82308.666658436,0
+AMTD.US,D,20230301,000000,4.74,4.8,4.725,4.8,40818.666662585,0
+AMTD.US,D,20230302,000000,4.74,4.86,4.74,4.77,76688.999992331,0
+AMTD.US,D,20230303,000000,4.74,4.95,4.74,4.86,61175.333327216,0
+AMTD.US,D,20230306,000000,4.86,4.98,4.86,4.98,46635.666662003,0
+AMTD.US,D,20230307,000000,4.89,4.9887,4.83,4.98,56319.666661035,0
+AMTD.US,D,20230308,000000,4.95,5.043,4.8,5.04,51963.333328137,0
+AMTD.US,D,20230309,000000,4.95,5.0097,4.86,4.89,33880.999996612,0
+AMTD.US,D,20230310,000000,4.74,4.8,4.665,4.71,81974.666658469,0
+AMTD.US,D,20230313,000000,4.65,4.74,4.5912,4.74,38847.333329449,0
+AMTD.US,D,20230314,000000,4.83,4.83,4.635,4.68,92049.666657462,0
+AMTD.US,D,20230315,000000,4.65,4.6797,4.47,4.59,94774.666657189,0
+AMTD.US,D,20230316,000000,4.62,4.62,4.44,4.53,132330.66665343,0
+AMTD.US,D,20230317,000000,4.44,4.56,4.44,4.5,117885.66665488,0
+AMTD.US,D,20230320,000000,4.53,4.59,4.32,4.5,179248.99998208,0
+AMTD.US,D,20230321,000000,4.56,4.56,4.455,4.5,93985.999990601,0
+AMTD.US,D,20230322,000000,4.5,4.5,4.47,4.5,29618.666663705,0
+AMTD.US,D,20230323,000000,4.5,4.56,4.455,4.5,75720.666659095,0
+AMTD.US,D,20230324,000000,4.5,4.5018,4.47,4.5,30965.999996903,0
+AMTD.US,D,20230327,000000,4.5,4.53,4.44,4.44,46019.333328731,0
+AMTD.US,D,20230328,000000,4.5,4.5,4.44,4.5,66587.999993341,0
+AMTD.US,D,20230329,000000,4.5,4.89,4.47,4.89,425650.6666241,0
+AMTD.US,D,20230330,000000,4.89,4.89,4.65,4.65,38979.999996102,0
+AMTD.US,D,20230331,000000,4.59,4.71,4.56,4.71,55359.666661131,0
+AMTD.US,D,20230403,000000,4.68,4.74,4.59,4.74,25426.666664124,0
+AMTD.US,D,20230404,000000,4.74,4.74,4.65,4.74,18454.333331488,0
+AMTD.US,D,20230405,000000,4.77,4.77,4.485,4.62,39379.333329395,0
+AMTD.US,D,20230406,000000,4.65,4.8,4.59,4.8,17616.666664905,0
+AMTD.US,D,20230410,000000,4.77,4.86,4.6803,4.77,51415.999994858,0
+AMTD.US,D,20230411,000000,4.71,5.13,4.71,4.89,443117.66662235,0
+AMTD.US,D,20230412,000000,5.1,5.1,4.83,4.98,67741.333326559,0
+AMTD.US,D,20230413,000000,4.89,5.01,4.77,4.92,38046.999996195,0
+AMTD.US,D,20230414,000000,4.8,5.16,4.7403,5.16,56612.999994339,0
+AMTD.US,D,20230417,000000,5.04,5.28,4.98,5.22,82442.333325089,0
+AMTD.US,D,20230418,000000,5.22,5.4,5.13,5.13,105245.33332281,0
+AMTD.US,D,20230419,000000,5.01,5.19,4.95,5.1525,49088.999995091,0
+AMTD.US,D,20230420,000000,5.04,5.19,4.95,5.07,61325.666660534,0
+AMTD.US,D,20230421,000000,5.19,5.4,5.1,5.22,135236.99998648,0
+AMTD.US,D,20230424,000000,5.25,5.28,5.13,5.25,33570.66666331,0
+AMTD.US,D,20230425,000000,5.22,5.37,4.935,4.95,73886.999992611,0
+AMTD.US,D,20230426,000000,5.04,5.04,4.77,4.86,38779.999996122,0
+AMTD.US,D,20230427,000000,4.89,4.9224,4.68,4.8,108934.33332244,0
+AMTD.US,D,20230428,000000,5.19,5.454,4.89,5.22,537235.66661294,0
+AMTD.US,D,20230501,000000,5.16,5.19,4.935,4.95,149191.33331841,0
+AMTD.US,D,20230502,000000,4.95,5.04,4.83,5.04,49050.333328428,0
+AMTD.US,D,20230503,000000,4.95,5.01,4.8,4.8,40680.999995932,0
+AMTD.US,D,20230504,000000,4.8,4.95,4.59,4.89,78356.666658831,0
+AMTD.US,D,20230505,000000,4.89,5.01,4.86,5.01,41843.999995816,0
+AMTD.US,D,20230508,000000,4.95,5.0097,4.89,4.95,27771.666663889,0
+AMTD.US,D,20230509,000000,4.92,4.995,4.8924,4.98,18188.999998181,0
+AMTD.US,D,20230510,000000,4.98,4.995,4.83,4.86,29380.999997062,0
+AMTD.US,D,20230511,000000,4.89,4.95,4.86,4.89,16398.99999836,0
+AMTD.US,D,20230512,000000,4.89,4.92,4.83,4.83,11998.666665467,0
+AMTD.US,D,20230515,000000,4.83,5.4903,4.83,4.95,238479.66664282,0
+AMTD.US,D,20230516,000000,4.86,5.01,4.86,4.92,27284.666663938,0
+AMTD.US,D,20230517,000000,4.89,5.07,4.89,5.04,45559.999995444,0
+AMTD.US,D,20230518,000000,4.92,5.0676,4.92,4.98,21523.999997848,0
+AMTD.US,D,20230519,000000,4.92,5.01,4.92,4.95,23431.666664324,0
+AMTD.US,D,20230522,000000,4.9212,4.98,4.68,4.83,86755.999991324,0
+AMTD.US,D,20230523,000000,4.86,4.86,4.71,4.74,37529.999996247,0
+AMTD.US,D,20230524,000000,4.71,4.7241,4.5,4.65,70332.666659633,0
+AMTD.US,D,20230525,000000,4.65,4.74,4.53,4.62,55581.666661108,0
+AMTD.US,D,20230526,000000,4.53,4.62,4.53,4.53,24843.333330849,0
+AMTD.US,D,20230530,000000,4.53,4.71,4.5039,4.68,33684.333329965,0
+AMTD.US,D,20230531,000000,4.71,4.7397,4.53,4.53,34202.333329913,0
+AMTD.US,D,20230601,000000,4.53,4.74,4.53,4.74,28003.9999972,0
+AMTD.US,D,20230602,000000,4.8,5.07,4.7118,4.89,165457.66665012,0
+AMTD.US,D,20230605,000000,4.83,4.98,4.8,4.89,39771.999996023,0
+AMTD.US,D,20230606,000000,4.89,5.04,4.89,5.01,32503.99999675,0
+AMTD.US,D,20230607,000000,4.95,5.0421,4.89,4.95,30167.999996983,0
+AMTD.US,D,20230608,000000,5.04,5.19,4.9089,5.07,82651.999991735,0
+AMTD.US,D,20230609,000000,5.16,5.25,5.04,5.04,107623.99998924,0
+AMTD.US,D,20230612,000000,5.13,5.13,4.98,5.1,31146.999996885,0
+AMTD.US,D,20230613,000000,5.13,5.13,5.04,5.1,48398.666661827,0
+AMTD.US,D,20230614,000000,5.01,5.115,4.98,5.04,31365.999996863,0
+AMTD.US,D,20230615,000000,5.01,5.0697,4.8,4.92,73835.999992616,0
+AMTD.US,D,20230616,000000,4.95,5.1,4.9197,5.01,42885.666662378,0
+AMTD.US,D,20230620,000000,4.95,4.98,4.74,4.74,37501.99999625,0
+AMTD.US,D,20230621,000000,4.8,4.8,4.6203,4.71,45135.666662153,0
+AMTD.US,D,20230622,000000,4.74,4.74,4.53,4.59,42482.666662418,0
+AMTD.US,D,20230623,000000,4.62,4.65,4.53,4.62,22313.999997769,0
+AMTD.US,D,20230626,000000,4.53,4.74,4.53,4.71,16458.666665021,0
+AMTD.US,D,20230627,000000,4.68,4.89,4.6797,4.83,24036.999997596,0
+AMTD.US,D,20230628,000000,4.89,4.95,4.68,4.8,55329.666661134,0
+AMTD.US,D,20230629,000000,4.77,4.89,4.68,4.71,54926.999994507,0
+AMTD.US,D,20230630,000000,4.77,4.8861,4.6803,4.74,32880.999996712,0
+AMTD.US,D,20230703,000000,4.74,4.89,4.74,4.77,31435.999996856,0
+AMTD.US,D,20230705,000000,4.77,4.89,4.7097,4.86,29126.333330421,0
+AMTD.US,D,20230706,000000,4.83,4.83,4.5918,4.74,19293.666664737,0
+AMTD.US,D,20230707,000000,4.65,4.803,4.65,4.71,31565.999996843,0
+AMTD.US,D,20230710,000000,4.68,4.95,4.6218,4.74,197944.66664687,0
+AMTD.US,D,20230711,000000,4.8,4.83,4.68,4.74,43337.666662333,0
+AMTD.US,D,20230712,000000,4.77,4.8,4.71,4.71,38709.666662796,0
+AMTD.US,D,20230713,000000,4.71,4.86,4.68,4.71,93847.333323949,0
+AMTD.US,D,20230714,000000,4.71,4.8,4.68,4.74,25408.333330792,0
+AMTD.US,D,20230717,000000,4.77,4.83,4.68,4.68,19495.666664717,0
+AMTD.US,D,20230718,000000,4.65,4.8,4.65,4.71,29344.999997065,0
+AMTD.US,D,20230719,000000,4.74,4.8,4.53,4.62,101048.66665656,0
+AMTD.US,D,20230720,000000,4.68,4.68,4.53,4.53,60123.333327321,0
+AMTD.US,D,20230721,000000,4.59,4.59,4.4103,4.5,47005.666661966,0
+AMTD.US,D,20230724,000000,4.56,4.68,4.5,4.65,32497.333330084,0
+AMTD.US,D,20230725,000000,4.65,4.68,4.53,4.65,30093.666663657,0
+AMTD.US,D,20230726,000000,4.59,4.6578,4.56,4.59,14515.333331882,0
+AMTD.US,D,20230727,000000,4.56,4.695,4.5,4.53,28861.333330447,0
+AMTD.US,D,20230728,000000,4.56,4.62,4.47,4.5,64039.333326929,0
+AMTD.US,D,20230731,000000,4.5,4.56,4.47,4.53,25891.999997411,0
+AMTD.US,D,20230801,000000,4.53,4.59,4.455,4.59,27292.333330604,0
+AMTD.US,D,20230802,000000,4.5,4.59,4.47,4.47,28493.333330484,0
+AMTD.US,D,20230803,000000,4.5,4.56,4.4421,4.56,22370.66666443,0
+AMTD.US,D,20230804,000000,4.59,4.59,4.5,4.56,13863.66666528,0
+AMTD.US,D,20230807,000000,4.5,4.59,4.5,4.53,15234.999998476,0
+AMTD.US,D,20230808,000000,4.5,4.56,4.44,4.47,65204.666660146,0
+AMTD.US,D,20230809,000000,4.44,4.65,4.38,4.62,49526.666661714,0
+AMTD.US,D,20230810,000000,4.59,4.62,4.5,4.59,15342.666665132,0
+AMTD.US,D,20230811,000000,4.53,4.59,4.5,4.56,23087.333331025,0
+AMTD.US,D,20230814,000000,4.53,4.5723,4.41,4.41,43285.999995671,0
+AMTD.US,D,20230815,000000,4.5,4.5,4.32,4.38,40509.333329282,0
+AMTD.US,D,20230816,000000,4.47,4.47,4.0803,4.2,63454.666660321,0
+AMTD.US,D,20230817,000000,4.32,4.32,4.0815,4.1697,20026.999997997,0
+AMTD.US,D,20230818,000000,4.17,4.17,3.9,4.11,49897.333328344,0
+AMTD.US,D,20230821,000000,4.05,4.17,3.93,3.93,29667.6666637,0
+AMTD.US,D,20230822,000000,4.29,4.59,3.93,3.99,1298162.3332035,0
+AMTD.US,D,20230823,000000,4.02,4.1397,3.87,4.11,153321.66665133,0
+AMTD.US,D,20230824,000000,3.96,4.05,3.9,3.9,66685.999993331,0
+AMTD.US,D,20230825,000000,3.9,3.96,3.81,3.87,85928.666658074,0
+AMTD.US,D,20230828,000000,3.9,3.99,3.84,3.9,89146.666657752,0
+AMTD.US,D,20230829,000000,3.93,3.93,3.81,3.84,60641.333327269,0
+AMTD.US,D,20230830,000000,3.87,3.8883,3.765,3.84,116926.66665497,0
+AMTD.US,D,20230831,000000,3.81,3.87,3.6,3.66,85793.333324754,0
+AMTD.US,D,20230901,000000,3.66,3.72,3.6303,3.69,22237.999997776,0
+AMTD.US,D,20230905,000000,3.72,3.72,3.54,3.6597,49424.666661724,0
+AMTD.US,D,20230906,000000,3.6,3.69,3.6,3.63,24461.999997554,0
+AMTD.US,D,20230907,000000,3.6,3.66,3.57,3.6279,35037.33332983,0
+AMTD.US,D,20230908,000000,3.6,3.6303,3.6,3.6297,36818.999996318,0
+AMTD.US,D,20230911,000000,3.69,3.69,3.6,3.66,37409.333329592,0
+AMTD.US,D,20230912,000000,3.6,3.72,3.57,3.6,63574.333326976,0
+AMTD.US,D,20230913,000000,3.6,3.72,3.6,3.63,56521.333327681,0
+AMTD.US,D,20230914,000000,3.66,3.66,3.6,3.66,18427.333331491,0
+AMTD.US,D,20230915,000000,3.63,3.6312,3.6,3.6,38437.33332949,0
+AMTD.US,D,20230918,000000,3.6,3.66,3.6,3.63,11206.999998879,0
+AMTD.US,D,20230919,000000,3.6,3.6303,3.6,3.6,13013.999998699,0
+AMTD.US,D,20230920,000000,3.6,3.63,3.54,3.6,31692.999996831,0
+AMTD.US,D,20230921,000000,3.6,3.63,3.5073,3.5085,26295.99999737,0
+AMTD.US,D,20230922,000000,3.6,3.84,3.39,3.54,83385.333324995,0
+AMTD.US,D,20230925,000000,3.6,3.66,3.54,3.6,50090.666661658,0
+AMTD.US,D,20230926,000000,3.63,3.66,3.57,3.5997,16034.666665063,0
+AMTD.US,D,20230927,000000,3.6,3.66,3.585,3.615,20055.333331328,0
+AMTD.US,D,20230928,000000,3.66,3.66,3.6,3.645,9866.66666568,0
+AMTD.US,D,20230929,000000,3.663,3.84,3.66,3.69,58089.666660858,0
+AMTD.US,D,20231002,000000,3.69,3.75,3.63,3.72,21728.666664494,0
+AMTD.US,D,20231003,000000,3.66,3.72,3.6,3.66,15083.999998492,0
+AMTD.US,D,20231004,000000,3.63,3.717,3.57,3.6,20588.999997941,0
+AMTD.US,D,20231005,000000,3.6,3.66,3.45,3.66,60083.666660658,0
+AMTD.US,D,20231006,000000,3.6,3.69,3.6,3.6,16549.666665012,0
+AMTD.US,D,20231009,000000,3.6,3.66,3.57,3.66,12496.333332084,0
+AMTD.US,D,20231010,000000,3.6,3.66,3.6,3.6,10310.999998969,0
+AMTD.US,D,20231011,000000,3.6,3.657,3.54,3.6,32947.333330039,0
+AMTD.US,D,20231012,000000,3.6,3.63,3.57,3.6,14792.333331854,0
+AMTD.US,D,20231013,000000,3.63,3.63,3.54,3.6,13230.33333201,0
+AMTD.US,D,20231016,000000,3.6,3.6,3.54,3.6,42503.333329083,0
+AMTD.US,D,20231017,000000,3.57,3.63,3.57,3.63,18362.66666483,0
+AMTD.US,D,20231018,000000,3.66,3.66,3.57,3.57,11335.999998866,0
+AMTD.US,D,20231019,000000,3.57,3.615,3.54,3.6,28478.666663819,0
+AMTD.US,D,20231020,000000,3.6,3.6,3.24,3.36,51598.333328173,0
+AMTD.US,D,20231023,000000,3.36,3.3603,3.03,3.1497,55855.999994414,0
+AMTD.US,D,20231024,000000,3.12,3.3,2.5545,2.64,295687.33330376,0
+AMTD.US,D,20231025,000000,2.64,2.697,2.1147,2.2557,204226.66664624,0
+AMTD.US,D,20231026,000000,2.34,2.64,2.31,2.3592,69885.999993011,0
+AMTD.US,D,20231027,000000,2.34,2.4882,2.25,2.28,23813.333330952,0
+AMTD.US,D,20231030,000000,2.403,2.403,2.28,2.367,10387.999998961,0
+AMTD.US,D,20231031,000000,2.307,2.4,2.2533,2.337,8734.9999991265,0
+AMTD.US,D,20231101,000000,2.31,2.385,2.16,2.2827,28843.333330449,0
+AMTD.US,D,20231102,000000,2.223,2.34,2.2125,2.235,19999.333331333,0
+AMTD.US,D,20231103,000000,2.28,2.28,2.22,2.2515,13697.99999863,0
+AMTD.US,D,20231106,000000,2.34,2.34,2.28,2.3085,8869.999999113,0
+AMTD.US,D,20231107,000000,2.34,2.34,2.25,2.3082,19071.999998093,0
+AMTD.US,D,20231108,000000,2.283,2.3076,2.16,2.2062,17473.333331586,0
+AMTD.US,D,20231109,000000,2.1924,2.19823,1.8639,1.866,86956.666657971,0
+AMTD.US,D,20231110,000000,1.899,1.899,1.77,1.8,43939.666662273,0
+AMTD.US,D,20231113,000000,1.83,1.9275,1.8,1.9275,69484.333326385,0
+AMTD.US,D,20231114,000000,1.95,2.04,1.8372,2.0121,33850.666663282,0
+AMTD.US,D,20231115,000000,2.0985,2.19,2.0232,2.16123,48861.333328447,0
+AMTD.US,D,20231116,000000,2.43,2.43,1.95,1.9806,40981.333329235,0
+AMTD.US,D,20231117,000000,1.92,2.04,1.8,1.91,77275,0
+AMTD.US,D,20231120,000000,1.94,1.9561,1.795,1.83,40147,0
+AMTD.US,D,20231121,000000,1.89,1.89,1.7,1.77,105822,0
+AMTD.US,D,20231122,000000,1.78,1.8,1.75,1.76,24398,0
+AMTD.US,D,20231124,000000,1.75,1.9,1.74,1.76,773318,0
+AMTD.US,D,20231127,000000,1.84,2.0399,1.75,1.77,495863,0
+AMTD.US,D,20231128,000000,1.8,1.87,1.7715,1.85,115706,0
+AMTD.US,D,20231129,000000,1.81,1.9299,1.7801,1.8,29423,0
+AMTD.US,D,20231130,000000,1.85,1.85,1.79,1.8,37071,0
+AMTD.US,D,20231201,000000,1.79,1.85,1.78,1.83,41470,0
+AMTD.US,D,20231204,000000,1.85,1.87,1.75,1.82,52260,0
+AMTD.US,D,20231205,000000,1.78,1.83,1.78,1.81,35752,0
+AMTD.US,D,20231206,000000,1.79,1.849,1.79,1.84,23606,0
+AMTD.US,D,20231207,000000,1.82,1.8486,1.7801,1.79,27415,0
+AMTD.US,D,20231208,000000,1.8001,1.815,1.7501,1.8,13638,0
+AMTD.US,D,20231211,000000,1.82,1.8499,1.79,1.81,16336,0
+AMTD.US,D,20231212,000000,1.81,1.82,1.776,1.78,13848,0
+AMTD.US,D,20231213,000000,1.76,1.81,1.7301,1.79,48073,0
+AMTD.US,D,20231214,000000,1.78,1.83,1.745,1.7907,72377,0
+AMTD.US,D,20231215,000000,1.75,1.84,1.75,1.79,25583,0
+AMTD.US,D,20231218,000000,1.79,1.898,1.77,1.77,62906,0
+AMTD.US,D,20231219,000000,1.77,1.94,1.77,1.81,48717,0
+AMTD.US,D,20231220,000000,1.8,1.84,1.75,1.8,54380,0
+AMTD.US,D,20231221,000000,1.79,1.8033,1.76,1.79,12222,0
+AMTD.US,D,20231222,000000,1.8,1.88,1.795,1.8403,97342,0
+AMTD.US,D,20231226,000000,1.81,1.84,1.78,1.81,44851,0
+AMTD.US,D,20231227,000000,1.8,1.8397,1.74,1.76,67940,0
+AMTD.US,D,20231228,000000,1.81,1.9361,1.7801,1.87,81823,0
+AMTD.US,D,20231229,000000,1.9,1.9,1.7,1.8001,103965,0
+AMTD.US,D,20240102,000000,1.8,1.875,1.7701,1.83,26547,0
+AMTD.US,D,20240103,000000,1.87,1.87,1.7601,1.85,25422,0
+AMTD.US,D,20240104,000000,1.85,1.85,1.75,1.78,64664,0
+AMTD.US,D,20240105,000000,1.78,1.8077,1.76,1.78,17439,0
+AMTD.US,D,20240108,000000,1.8,1.8,1.7501,1.77,9182,0
+AMTD.US,D,20240109,000000,1.8,1.8,1.75,1.76,18082,0
+AMTD.US,D,20240110,000000,1.79,1.8,1.76,1.78,32193,0
+AMTD.US,D,20240111,000000,1.75,1.83,1.75,1.76,16561,0
+AMTD.US,D,20240112,000000,1.79,1.79,1.76,1.7694,25379,0
+AMTD.US,D,20240116,000000,1.75,1.77,1.72,1.77,24981,0
+AMTD.US,D,20240117,000000,1.77,1.77,1.7,1.72,35599,0
+AMTD.US,D,20240118,000000,1.7,1.7285,1.7,1.7,7648,0
+AMTD.US,D,20240119,000000,1.7,1.7299,1.68,1.7,53039,0
+AMTD.US,D,20240122,000000,1.72,1.74,1.701,1.71,10598,0
+AMTD.US,D,20240123,000000,1.7,1.72,1.7,1.7,13044,0
+AMTD.US,D,20240124,000000,1.74,1.74,1.7,1.7,23319,0
+AMTD.US,D,20240125,000000,1.8,1.82,1.65,1.65,82981,0
+AMTD.US,D,20240126,000000,1.7,1.79,1.6699,1.74,61247,0
+AMTD.US,D,20240129,000000,1.79,1.8,1.7,1.71,38040,0
+AMTD.US,D,20240130,000000,1.68,1.7494,1.68,1.6801,20539,0
+AMTD.US,D,20240131,000000,1.68,1.7399,1.68,1.68,22337,0
+AMTD.US,D,20240201,000000,1.72,1.75,1.6901,1.71,18914,0
+AMTD.US,D,20240202,000000,1.68,1.69,1.68,1.6894,9309,0
+AMTD.US,D,20240205,000000,1.69,1.77,1.67,1.71,52716,0
+AMTD.US,D,20240206,000000,1.71,1.7799,1.665,1.69,40872,0
+AMTD.US,D,20240207,000000,1.75,1.75,1.66,1.71,20932,0
+AMTD.US,D,20240208,000000,1.67,1.76,1.67,1.69,51516,0
+AMTD.US,D,20240209,000000,1.77,1.77,1.69,1.75,36564,0
+AMTD.US,D,20240212,000000,1.77,1.7999,1.7,1.75,79455,0
+AMTD.US,D,20240213,000000,1.7,1.796,1.68,1.7,36090,0
+AMTD.US,D,20240214,000000,1.99,2,1.7,1.74,421452,0
+AMTD.US,D,20240215,000000,1.79,1.89,1.78,1.89,48419,0
+AMTD.US,D,20240216,000000,1.9,1.9,1.77,1.79,114452,0
+AMTD.US,D,20240220,000000,1.83,1.85,1.7,1.82,64844,0
+AMTD.US,D,20240221,000000,1.84,1.85,1.7801,1.8,55367,0
+AMTD.US,D,20240222,000000,1.77,1.83,1.66,1.75,173463,0
+AMTD.US,D,20240223,000000,1.75,1.76,1.68,1.69,36527,0
+AMTD.US,D,20240226,000000,1.71,1.75,1.69,1.7,26705,0
+AMTD.US,D,20240227,000000,1.7,1.74,1.7,1.71,39676,0
+AMTD.US,D,20240228,000000,1.75,1.75,1.6801,1.73,13399,0
+AMTD.US,D,20240229,000000,1.73,1.73,1.68,1.7,37887,0
+AMTD.US,D,20240301,000000,1.69,1.7399,1.68,1.71,25771,0
+AMTD.US,D,20240304,000000,1.69,1.71,1.68,1.69,28744,0
+AMTD.US,D,20240305,000000,1.68,1.6911,1.68,1.6801,20262,0
+AMTD.US,D,20240306,000000,1.68,1.75,1.68,1.73,72236,0
+AMTD.US,D,20240307,000000,1.77,1.77,1.7,1.73,48055,0
+AMTD.US,D,20240308,000000,1.76,1.7899,1.68,1.7001,58955,0
+AMTD.US,D,20240311,000000,1.7,1.726,1.7,1.7199,12377,0
+AMTD.US,D,20240312,000000,1.79,1.79,1.6901,1.75,39155,0
+AMTD.US,D,20240313,000000,1.73,1.7599,1.72,1.75,16442,0
+AMTD.US,D,20240314,000000,1.73,1.7397,1.68,1.7,17963,0
+AMTD.US,D,20240315,000000,1.72,1.72,1.68,1.71,22504,0
+AMTD.US,D,20240318,000000,1.69,1.7,1.67,1.7,25505,0
+AMTD.US,D,20240319,000000,1.7,1.7199,1.67,1.68,23377,0
+AMTD.US,D,20240320,000000,1.69,1.7,1.67,1.7,19495,0
+AMTD.US,D,20240321,000000,1.7,1.79,1.7,1.73,61262,0
+AMTD.US,D,20240322,000000,1.73,1.78,1.71,1.72,21735,0
+AMTD.US,D,20240325,000000,1.72,1.77,1.72,1.7417,16327,0
+AMTD.US,D,20240326,000000,1.75,1.75,1.7301,1.74,4379,0
+AMTD.US,D,20240327,000000,1.7301,1.77,1.7101,1.76,7087,0
+AMTD.US,D,20240328,000000,1.74,1.8,1.74,1.7699,26461,0
+AMTD.US,D,20240401,000000,1.75,1.76,1.7201,1.74,14614,0
+AMTD.US,D,20240402,000000,1.745,1.745,1.7,1.71,9627,0
+AMTD.US,D,20240403,000000,1.7,1.72,1.65,1.65,48707,0
+AMTD.US,D,20240404,000000,1.67,1.7033,1.65,1.66,31908,0
+AMTD.US,D,20240405,000000,1.66,1.67,1.66,1.66,19987,0
+AMTD.US,D,20240408,000000,1.66,1.92,1.66,1.8,258705,0
+AMTD.US,D,20240409,000000,1.78,1.98,1.78,1.87,76053,0
+AMTD.US,D,20240410,000000,1.81,1.9319,1.79,1.918,29238,0
+AMTD.US,D,20240411,000000,1.9,1.92,1.84,1.84,141021,0
+AMTD.US,D,20240412,000000,1.82,1.9299,1.8,1.82,52818,0
+AMTD.US,D,20240415,000000,1.85,1.85,1.69,1.69,57661,0
+AMTD.US,D,20240416,000000,1.7,1.72,1.6901,1.7001,28779,0
+AMTD.US,D,20240417,000000,1.74,1.75,1.7001,1.71,38178,0
+AMTD.US,D,20240418,000000,1.72,1.75,1.71,1.75,22419,0
+AMTD.US,D,20240419,000000,1.72,1.78,1.67,1.77,85161,0
+AMTD.US,D,20240422,000000,1.7201,1.88,1.7201,1.74,46200,0
+AMTD.US,D,20240423,000000,1.79,1.79,1.72,1.75,13328,0
+AMTD.US,D,20240424,000000,1.73,1.82,1.73,1.77,29419,0
+AMTD.US,D,20240425,000000,1.72,1.7511,1.7009,1.72,28770,0
+AMTD.US,D,20240426,000000,1.72,1.7899,1.68,1.71,22818,0
+AMTD.US,D,20240429,000000,1.69,1.72,1.69,1.6961,10066,0
+AMTD.US,D,20240430,000000,1.69,1.79,1.69,1.79,41831,0
+AMTD.US,D,20240501,000000,1.75,1.8,1.7,1.71,107289,0
+AMTD.US,D,20240502,000000,1.73,1.74,1.7,1.7201,34868,0
+AMTD.US,D,20240503,000000,1.75,1.77,1.7005,1.71,60512,0
+AMTD.US,D,20240506,000000,1.73,1.77,1.72,1.75,11253,0
+AMTD.US,D,20240507,000000,1.75,1.75,1.7249,1.7401,8631,0
+AMTD.US,D,20240508,000000,1.75,1.75,1.7007,1.71,22222,0
+AMTD.US,D,20240509,000000,1.7408,1.75,1.71,1.71,5812,0
+AMTD.US,D,20240510,000000,1.7103,1.7403,1.7101,1.73,21014,0
+AMTD.US,D,20240513,000000,1.75,1.7599,1.7101,1.73,39104,0
+AMTD.US,D,20240514,000000,1.86,1.9127,1.79,1.85,224033,0
+AMTD.US,D,20240515,000000,1.92,1.92,1.85,1.89,69472,0
+AMTD.US,D,20240516,000000,1.86,1.8899,1.85,1.87,16736,0
+AMTD.US,D,20240517,000000,1.85,1.97,1.7657,1.84,112255,0
+AMTD.US,D,20240520,000000,1.89,1.89,1.76,1.76,22139,0
+AMTD.US,D,20240521,000000,1.8,1.8,1.7,1.72,24795,0
+AMTD.US,D,20240522,000000,1.74,1.75,1.72,1.7385,6362,0
+AMTD.US,D,20240523,000000,1.71,1.7231,1.69,1.69,39695,0
+AMTD.US,D,20240524,000000,1.7,1.7294,1.69,1.7294,17586,0
+AMTD.US,D,20240528,000000,1.74,1.74,1.72,1.725,7171,0
+AMTD.US,D,20240529,000000,1.69,1.73,1.69,1.7,14625,0
+AMTD.US,D,20240530,000000,1.71,1.71,1.7,1.7099,3473,0
+AMTD.US,D,20240531,000000,1.7,1.7299,1.69,1.719,12525,0
+AMTD.US,D,20240603,000000,1.71,1.73,1.6953,1.715,7619,0
+AMTD.US,D,20240604,000000,1.7,1.7399,1.6901,1.72,8298,0
+AMTD.US,D,20240605,000000,1.7,1.72,1.68,1.68,47634,0
+AMTD.US,D,20240606,000000,1.68,1.72,1.68,1.72,25491,0
+AMTD.US,D,20240607,000000,1.69,1.7193,1.64,1.6643,31381,0
+AMTD.US,D,20240610,000000,1.7,1.73,1.64,1.7,29162,0
+AMTD.US,D,20240611,000000,1.72,1.76,1.66,1.73,14869,0
+AMTD.US,D,20240612,000000,1.71,1.74,1.683,1.72,14703,0
+AMTD.US,D,20240613,000000,1.7,1.71,1.67,1.69,9458,0
+AMTD.US,D,20240614,000000,1.68,1.71,1.6751,1.69,9925,0
+AMTD.US,D,20240617,000000,1.72,1.72,1.6906,1.7,18270,0
+AMTD.US,D,20240618,000000,1.72,1.72,1.6601,1.6601,9215,0
+AMTD.US,D,20240620,000000,1.65,1.67,1.65,1.66,10729,0
+AMTD.US,D,20240621,000000,1.64,1.7,1.64,1.7,6111,0
+AMTD.US,D,20240624,000000,1.64,1.73,1.64,1.64,36107,0
+AMTD.US,D,20240625,000000,1.67,1.67,1.64,1.64,10012,0
+AMTD.US,D,20240626,000000,1.63,1.64,1.63,1.64,4212,0
+AMTD.US,D,20240627,000000,1.65,1.69,1.63,1.68,11009,0
+AMTD.US,D,20240628,000000,1.66,1.6782,1.65,1.6695,5990,0
+AMTD.US,D,20240701,000000,1.68,1.7,1.64,1.64,7981,0
+AMTD.US,D,20240702,000000,1.65,1.66,1.6,1.635,57065,0
+AMTD.US,D,20240703,000000,1.62,1.67,1.565,1.65,46295,0
+AMTD.US,D,20240705,000000,1.64,1.65,1.62,1.65,11988,0
+AMTD.US,D,20240708,000000,1.62,1.64,1.613,1.63,8773,0
+AMTD.US,D,20240709,000000,1.63,1.63,1.6,1.62,8097,0
+AMTD.US,D,20240710,000000,1.63,1.65,1.6005,1.6399,25873,0
+AMTD.US,D,20240711,000000,1.63,1.64,1.6101,1.62,9404,0
+AMTD.US,D,20240712,000000,1.6203,1.6376,1.61,1.62,14387,0
+AMTD.US,D,20240715,000000,1.62,1.6201,1.5001,1.5696,73488,0
+AMTD.US,D,20240716,000000,1.61,1.6199,1.5601,1.59,13078,0
+AMTD.US,D,20240717,000000,1.59,1.6199,1.56,1.59,18497,0
+AMTD.US,D,20240718,000000,1.57,1.595,1.57,1.57,6865,0
+AMTD.US,D,20240719,000000,1.55,1.5701,1.53,1.5399,11749,0
+AMTD.US,D,20240722,000000,1.55,1.55,1.5101,1.52,9908,0
+AMTD.US,D,20240723,000000,1.52,1.585,1.52,1.58,14500,0
+AMTD.US,D,20240724,000000,1.63,1.64,1.55,1.58,8680,0
+AMTD.US,D,20240725,000000,1.6,1.61,1.53,1.56,9524,0
+AMTD.US,D,20240726,000000,1.59,1.59,1.54,1.55,8554,0
+AMTD.US,D,20240729,000000,1.57,1.6,1.5416,1.56,10866,0
+AMTD.US,D,20240730,000000,1.56,1.56,1.5369,1.55,5775,0
+AMTD.US,D,20240731,000000,1.6,1.6,1.54,1.54,12180,0
+AMTD.US,D,20240801,000000,1.53,1.5497,1.49,1.5,45321,0
+AMTD.US,D,20240802,000000,1.47,1.5,1.44,1.46,26611,0
+AMTD.US,D,20240805,000000,1.47,1.47,1.41,1.43,37444,0
+AMTD.US,D,20240806,000000,1.45,1.54,1.3902,1.43,43629,0
+AMTD.US,D,20240807,000000,1.47,1.47,1.3801,1.395,18496,0
+AMTD.US,D,20240808,000000,1.38,1.42,1.38,1.39,19116,0
+AMTD.US,D,20240809,000000,1.39,1.42,1.37,1.37,12291,0
+AMTD.US,D,20240812,000000,1.37,1.4,1.365,1.38,8177,0
+AMTD.US,D,20240813,000000,1.4,1.4,1.25,1.2891,93886,0
+AMTD.US,D,20240814,000000,1.3,1.3,1.22,1.22,27233,0
+AMTD.US,D,20240815,000000,1.25,1.26,1.2,1.2384,52063,0
+AMTD.US,D,20240816,000000,1.22,1.27,1.16,1.1998,47202,0
+AMTD.US,D,20240819,000000,1.22,1.22,1.2,1.22,32148,0
+AMTD.US,D,20240820,000000,1.25,1.25,1.2,1.21,37835,0
+AMTD.US,D,20240821,000000,1.21,1.23,1.2,1.21,16491,0
+AMTD.US,D,20240822,000000,1.23,1.2361,1.2,1.21,34306,0
+AMTD.US,D,20240823,000000,1.2,1.22,1.19,1.21,24779,0
+AMTD.US,D,20240826,000000,1.23,1.36,1.2201,1.34,70872,0
+AMTD.US,D,20240827,000000,1.32,1.38,1.23,1.23,74013,0
+AMTD.US,D,20240828,000000,1.25,1.26,1.24,1.26,10142,0
+AMTD.US,D,20240829,000000,1.32,1.36,1.27,1.36,39009,0
+AMTD.US,D,20240830,000000,1.37,1.37,1.26,1.29,19335,0
+AMTD.US,D,20240903,000000,1.28,1.34,1.25,1.25,27564,0
+AMTD.US,D,20240904,000000,1.23,1.28,1.23,1.24,4307,0
+AMTD.US,D,20240905,000000,1.25,1.3199,1.24,1.24,12186,0
+AMTD.US,D,20240906,000000,1.24,1.24,1.23,1.23,9608,0
+AMTD.US,D,20240909,000000,1.24,1.25,1.2001,1.2001,14981,0
+AMTD.US,D,20240910,000000,1.21,1.24,1.19,1.24,23478,0
+AMTD.US,D,20240911,000000,1.22,1.22,1.21,1.22,16717,0
+AMTD.US,D,20240912,000000,1.24,1.24,1.21,1.23,17540,0
+AMTD.US,D,20240913,000000,1.22,1.32,1.22,1.31,17973,0
+AMTD.US,D,20240916,000000,1.31,1.35,1.28,1.34,71196,0
+AMTD.US,D,20240917,000000,1.36,1.39,1.3102,1.3799,22215,0
+AMTD.US,D,20240918,000000,1.3899,1.3899,1.33,1.34,6015,0
+AMTD.US,D,20240919,000000,1.38,1.4,1.36,1.37,13973,0
+AMTD.US,D,20240920,000000,1.35,1.37,1.31,1.31,9705,0
+AMTD.US,D,20240923,000000,1.33,1.38,1.3,1.3,6870,0
+AMTD.US,D,20240924,000000,1.37,1.44,1.35,1.39,166961,0
+AMTD.US,D,20240925,000000,1.41,1.41,1.31,1.31,32684,0
+AMTD.US,D,20240926,000000,1.35,1.4499,1.32,1.32,23087,0
+AMTD.US,D,20240927,000000,1.32,1.47,1.32,1.4,118670,0
+AMTD.US,D,20240930,000000,1.475,1.4835,1.41,1.41,34487,0
+AMTD.US,D,20241001,000000,1.45,1.4799,1.35,1.35,21156,0
+AMTD.US,D,20241002,000000,1.42,1.5999,1.42,1.55,598329,0
+AMTD.US,D,20241003,000000,1.65,1.79,1.56,1.62,831326,0
+AMTD.US,D,20241004,000000,1.63,1.65,1.51,1.53,157599,0
+AMTD.US,D,20241007,000000,1.52,1.66,1.5101,1.63,188894,0
+AMTD.US,D,20241008,000000,1.6,1.67,1.55,1.57,114192,0
+AMTD.US,D,20241009,000000,1.54,1.54,1.43,1.48,55355,0
+AMTD.US,D,20241010,000000,1.5,1.517,1.41,1.47,98333,0
+AMTD.US,D,20241011,000000,1.46,1.49,1.43,1.47,22198,0
+AMTD.US,D,20241014,000000,1.44,1.51,1.38,1.42,35041,0
+AMTD.US,D,20241015,000000,1.41,1.42,1.38,1.39,35213,0
+AMTD.US,D,20241016,000000,1.42,1.42,1.35,1.41,71742,0
+AMTD.US,D,20241017,000000,1.39,1.41,1.3607,1.38,8924,0
+AMTD.US,D,20241018,000000,1.41,1.43,1.38,1.41,9749,0
+AMTD.US,D,20241021,000000,1.38,1.41,1.38,1.39,7763,0
+AMTD.US,D,20241022,000000,1.36,1.3799,1.3401,1.35,16138,0
+AMTD.US,D,20241023,000000,1.32,1.3899,1.32,1.33,22712,0
+AMTD.US,D,20241024,000000,1.31,1.38,1.3,1.38,20232,0
+AMTD.US,D,20241025,000000,1.36,1.3799,1.3271,1.355,7678,0
+AMTD.US,D,20241028,000000,1.33,1.39,1.33,1.33,31290,0
+AMTD.US,D,20241029,000000,1.345,1.37,1.3293,1.3684,23646,0
+AMTD.US,D,20241030,000000,1.34,1.3782,1.3,1.35,31912,0
+AMTD.US,D,20241031,000000,1.32,1.32,1.28,1.29,36879,0
+AMTD.US,D,20241101,000000,1.27,1.3,1.2601,1.28,15278,0
+AMTD.US,D,20241104,000000,1.26,1.26,1.21,1.21,36497,0
+AMTD.US,D,20241105,000000,1.21,1.23,1.21,1.21,19347,0
+AMTD.US,D,20241106,000000,1.23,1.28,1.22,1.27,25982,0
+AMTD.US,D,20241107,000000,1.29,1.33,1.27,1.28,25959,0
+AMTD.US,D,20241108,000000,1.26,1.3099,1.21,1.23,27211,0
+AMTD.US,D,20241111,000000,1.2498,1.25,1.2,1.21,13104,0
+AMTD.US,D,20241112,000000,1.21,1.22,1.19,1.19,17020,0
+AMTD.US,D,20241113,000000,1.192,1.21,1.18,1.18,40037,0
+AMTD.US,D,20241114,000000,1.1817,1.1817,1.13,1.13,29098,0
+AMTD.US,D,20241115,000000,1.1398,1.1499,1.13,1.13,16718,0
+AMTD.US,D,20241118,000000,1.13,1.14,1.1,1.12,15264,0
+AMTD.US,D,20241119,000000,1.11,1.22,1.1,1.18,66008,0
+AMTD.US,D,20241120,000000,1.1501,1.18,1.15,1.1689,5556,0
+AMTD.US,D,20241121,000000,1.1515,1.2,1.14,1.19,18904,0
+AMTD.US,D,20241122,000000,1.2,1.27,1.17,1.26,31129,0
+AMTD.US,D,20241125,000000,1.2499,1.28,1.23,1.27,24645,0
+AMTD.US,D,20241126,000000,1.28,1.28,1.228,1.24,8696,0
+AMTD.US,D,20241127,000000,1.25,1.27,1.22,1.22,7182,0
+AMTD.US,D,20241129,000000,1.25,1.25,1.224,1.23,3876,0
+AMTD.US,D,20241202,000000,1.2563,1.27,1.18,1.18,21942,0
+AMTD.US,D,20241203,000000,1.225,1.23,1.19,1.22,10038,0
+AMTD.US,D,20241204,000000,1.2399,1.25,1.19,1.25,19784,0
+AMTD.US,D,20241205,000000,1.2253,1.2448,1.17,1.18,35524,0
+AMTD.US,D,20241206,000000,1.1701,1.21,1.16,1.18,18850,0
+AMTD.US,D,20241209,000000,1.23,1.2677,1.18,1.2201,37639,0
+AMTD.US,D,20241210,000000,1.2432,1.26,1.1801,1.21,14238,0
+AMTD.US,D,20241211,000000,1.215,1.215,1.16,1.2,18713,0
+AMTD.US,D,20241212,000000,1.18,1.19,1.15,1.15,17443,0
+AMTD.US,D,20241213,000000,1.1601,1.2,1.1214,1.2,44420,0
+AMTD.US,D,20241216,000000,1.19,1.22,1.1383,1.155,25426,0
+AMTD.US,D,20241217,000000,1.14,1.19,1.1231,1.1689,17735,0
+AMTD.US,D,20241218,000000,1.1543,1.1693,1.11,1.13,33319,0
+AMTD.US,D,20241219,000000,1.12,1.1599,1.09,1.09,44705,0
+AMTD.US,D,20241220,000000,1.0894,1.14,1.06,1.12,28748,0
+AMTD.US,D,20241223,000000,1.12,1.15,1.0901,1.12,36625,0
+AMTD.US,D,20241224,000000,1.1136,1.14,1.1105,1.13,11350,0
+AMTD.US,D,20241226,000000,1.16,1.16,1.11,1.13,21338,0
+AMTD.US,D,20241227,000000,1.14,1.16,1.12,1.1407,28152,0
+AMTD.US,D,20241230,000000,1.1401,1.16,1.11,1.11,62677,0
+AMTD.US,D,20241231,000000,1.123,1.21,1.12,1.2,233662,0
+AMTD.US,D,20250102,000000,1.23,1.2695,1.17,1.21,45752,0
+AMTD.US,D,20250103,000000,1.22,1.22,1.17,1.19,37480,0
+AMTD.US,D,20250106,000000,1.23,1.23,1.18,1.19,17329,0
+AMTD.US,D,20250107,000000,1.19,1.1999,1.14,1.14,13984,0
+AMTD.US,D,20250108,000000,1.1605,1.1799,1.11,1.13,19948,0
+AMTD.US,D,20250110,000000,1.12,1.1289,1.05,1.06,19908,0
+AMTD.US,D,20250113,000000,1.0798,1.08,1,1,12665,0
+AMTD.US,D,20250114,000000,1.03,1.07,1.01,1.07,21485,0
+AMTD.US,D,20250115,000000,1.08,1.1324,0.9891,1.07,71872,0
+AMTD.US,D,20250116,000000,1.1383,1.14,1,1,97157,0
+AMTD.US,D,20250117,000000,1.07,1.07,1,1.0252,42589,0
+AMTD.US,D,20250121,000000,1.0401,1.0697,1.0207,1.05,8096,0
+AMTD.US,D,20250122,000000,1.06,1.06,1.01,1.01,9841,0
+AMTD.US,D,20250123,000000,1.02,1.03,0.98,1.011,83729,0
+AMTD.US,D,20250124,000000,1.02,1.0496,1.02,1.04,11551,0
+AMTD.US,D,20250127,000000,1.09,1.1399,1.04,1.06,67681,0
+AMTD.US,D,20250128,000000,1.03,1.04,1.01,1.04,29641,0
+AMTD.US,D,20250129,000000,1.0117,1.06,0.99,1.02,23612,0
+AMTD.US,D,20250130,000000,1.05,1.05,1,1.01,9611,0
+AMTD.US,D,20250131,000000,1.035,1.0499,1.0001,1.01,26286,0
+AMTD.US,D,20250203,000000,0.9928,1.03,0.957,1.03,40556,0
+AMTD.US,D,20250204,000000,1.01,1.02,1,1.01,19918,0
+AMTD.US,D,20250205,000000,1,1.03,1,1.03,8222,0
+AMTD.US,D,20250206,000000,1.0401,1.2,1.02,1.2,348998,0
+AMTD.US,D,20250207,000000,1.15,1.1901,1.07,1.099,83081,0
+AMTD.US,D,20250210,000000,1.0922,1.11,1.07,1.07,9825,0
+AMTD.US,D,20250211,000000,1.09,1.1,1.04,1.1,53157,0
+AMTD.US,D,20250212,000000,1.12,1.1856,1.08,1.1,25454,0
+AMTD.US,D,20250213,000000,1.0519,1.12,1.0519,1.0996,4385,0
+AMTD.US,D,20250214,000000,1.0577,1.1393,1.0577,1.08,9212,0
+AMTD.US,D,20250218,000000,1.092,1.1199,1.03,1.03,20217,0
+AMTD.US,D,20250219,000000,1.07,1.085,1.04,1.08,12483,0
+AMTD.US,D,20250220,000000,1.1,1.13,1.03,1.13,19546,0
+AMTD.US,D,20250221,000000,1.09,1.13,1.03,1.03,22760,0
+AMTD.US,D,20250224,000000,1.0305,1.07,1.01,1.02,15368,0
+AMTD.US,D,20250225,000000,1.01,1.03,0.9924,1.01,25888,0
+AMTD.US,D,20250226,000000,1.04,1.04,1.01,1.02,23672,0
+AMTD.US,D,20250227,000000,1.04,1.0798,1.01,1.01,40556,0
+AMTD.US,D,20250228,000000,1.0214,1.03,1,1.03,43597,0
+AMTD.US,D,20250303,000000,1.05,1.05,1,1,44685,0
+AMTD.US,D,20250304,000000,1.01,1.03,0.98,1.02,74572,0
+AMTD.US,D,20250305,000000,1.01,1.04,1.01,1.0201,19454,0
+AMTD.US,D,20250306,000000,1.04,1.05,1.02,1.0499,16329,0
+AMTD.US,D,20250307,000000,1.075,1.09,1.05,1.08,27930,0
+AMTD.US,D,20250310,000000,1.055,1.0799,1.02,1.02,17951,0
+AMTD.US,D,20250311,000000,1.02,1.04,1.02,1.0301,4735,0
+AMTD.US,D,20250312,000000,1.045,1.06,1.02,1.03,5319,0
+AMTD.US,D,20250313,000000,1.0201,1.03,1.02,1.025,3105,0
+AMTD.US,D,20250314,000000,1.07,1.1,1.02,1.07,36514,0
+AMTD.US,D,20250317,000000,1.0356,1.09,1.0356,1.09,9124,0
+AMTD.US,D,20250318,000000,1.0609,1.08,1.06,1.0707,8005,0
+AMTD.US,D,20250319,000000,1.0401,1.15,1.0401,1.1,59458,0
+AMTD.US,D,20250320,000000,1.1001,1.1299,1.09,1.1299,25118,0
+AMTD.US,D,20250321,000000,1.1003,1.13,1.09,1.13,9597,0
+AMTD.US,D,20250324,000000,1.0899,1.11,1.08,1.08,8475,0
+AMTD.US,D,20250325,000000,1.09,1.24,1.08,1.12,34227,0
+AMTD.US,D,20250326,000000,1.12,1.14,1.05,1.12,42399,0
+AMTD.US,D,20250327,000000,1.105,1.105,1.08,1.08,3903,0
+AMTD.US,D,20250328,000000,1.0813,1.1,1.0501,1.09,7587,0
+AMTD.US,D,20250331,000000,1.1,1.11,1.058,1.08,30117,0
+AMTD.US,D,20250401,000000,1.064,1.07,1.05,1.052,3580,0
+AMTD.US,D,20250402,000000,1.0521,1.1,1.05,1.065,5041,0
+AMTD.US,D,20250403,000000,1.06,1.11,1.04,1.04,22823,0
+AMTD.US,D,20250404,000000,1.035,1.067,0.98,1.0199,27145,0
+AMTD.US,D,20250407,000000,1.01,1.04,0.9501,1.0035,35082,0
+AMTD.US,D,20250408,000000,0.9884,1.01,0.9799,1,15649,0
+AMTD.US,D,20250409,000000,0.99,1,0.96,0.9751,11434,0
+AMTD.US,D,20250410,000000,0.98,1.05,0.97,1.0378,13885,0
+AMTD.US,D,20250411,000000,0.9975,1.03,0.99,1.03,6368,0
+AMTD.US,D,20250414,000000,1.0299,1.04,0.97,1.02,20355,0
+AMTD.US,D,20250415,000000,1,1.0243,0.9975,1,3453,0
+AMTD.US,D,20250416,000000,0.986,1.02,0.9798,1.02,9180,0
+AMTD.US,D,20250417,000000,1.005,1.02,0.9902,1.01,3624,0
+AMTD.US,D,20250421,000000,1.02,1.02,0.99,1.0159,5220,0
+AMTD.US,D,20250422,000000,1.0051,1.05,0.9902,1.05,16216,0
+AMTD.US,D,20250423,000000,1.015,1.05,0.9923,1.02,8300,0
+AMTD.US,D,20250424,000000,1,1.03,0.998,1.02,10311,0
+AMTD.US,D,20250425,000000,1.02,1.02,1,1.0101,1992,0
+AMTD.US,D,20250428,000000,1.0285,1.0285,0.98,0.99,11076,0
+AMTD.US,D,20250429,000000,0.9999,1.03,0.9998,1.03,19188,0
+AMTD.US,D,20250430,000000,1.015,1.03,0.99,1.0023,2212,0
+AMTD.US,D,20250501,000000,1.02,1.03,1,1.02,4699,0
+AMTD.US,D,20250502,000000,1.015,1.0239,1,1.01,7406,0
+AMTD.US,D,20250505,000000,1,1.01,1,1,4724,0
+AMTD.US,D,20250506,000000,1,1.0099,1,1,6467,0
+AMTD.US,D,20250507,000000,1,1.0103,0.99,1,29044,0
+AMTD.US,D,20250508,000000,1,1.005,1,1,25486,0
+AMTD.US,D,20250509,000000,0.99,1.0199,0.97,1,9907,0
+AMTD.US,D,20250512,000000,1.0001,1.02,0.9862,1.02,34374,0
+AMTD.US,D,20250513,000000,1,1.03,0.9801,1.03,25693,0
+AMTD.US,D,20250514,000000,1.0141,1.03,0.9801,1.0299,10259,0
+AMTD.US,D,20250515,000000,1.0201,1.03,1.02,1.02,1329,0
+AMTD.US,D,20250516,000000,1.0001,1.015,0.9711,1.015,28329,0
+AMTD.US,D,20250519,000000,0.99,1.02,0.9898,1.01,4136,0
+AMTD.US,D,20250520,000000,1,1.0299,0.98,1.01,9757,0
+AMTD.US,D,20250521,000000,0.98,1.02,0.96,1,11592,0
+AMTD.US,D,20250522,000000,0.98,0.99,0.96,0.977,10015,0
+AMTD.US,D,20250523,000000,0.9751,1.03,0.96,1.0101,33820,0
+AMTD.US,D,20250527,000000,1.0025,1.01,0.99,1.0089,5177,0
+AMTD.US,D,20250528,000000,1.01,1.02,0.99,0.9973,9110,0
+AMTD.US,D,20250529,000000,0.9989,1.1394,0.99,1.0616,255685,0
+AMTD.US,D,20250530,000000,1.0302,1.045,0.9901,1.01,26460,0
+AMTD.US,D,20250602,000000,1.06,1.08,1.01,1.01,33798,0
+AMTD.US,D,20250603,000000,1.0513,1.0599,1.01,1.045,27123,0
+AMTD.US,D,20250604,000000,1.05,1.11,1.01,1.05,139199,0
+AMTD.US,D,20250605,000000,1.1,1.24,1.05,1.07,405409,0
+AMTD.US,D,20250606,000000,1.09,1.1312,1.07,1.09,36155,0
+AMTD.US,D,20250609,000000,1.075,1.0851,1.015,1.04,54405,0
+AMTD.US,D,20250610,000000,1.08,1.1,1,1,79618,0
+AMTD.US,D,20250611,000000,1.02,1.05,0.9994,1.01,56631,0
+AMTD.US,D,20250612,000000,1,1.01,0.961,0.97,68843,0
+AMTD.US,D,20250613,000000,0.9651,1.01,0.92,1.01,64289,0
+AMTD.US,D,20250616,000000,0.98525,0.9999,0.9667,0.9899,35012,0
+AMTD.US,D,20250617,000000,1,1,0.9302,0.9715,15860,0
+AMTD.US,D,20250618,000000,0.97,1.01,0.9671,0.98755,32009,0
+AMTD.US,D,20250620,000000,1,1.03,0.9679,1.03,42081,0
+AMTD.US,D,20250623,000000,1.04,1.04,0.9649,0.9999,37744,0
+AMTD.US,D,20250624,000000,0.9895,1.05,0.97,1.025,17532,0
+AMTD.US,D,20250625,000000,1.031,1.04,0.98,1.03,23009,0
+AMTD.US,D,20250626,000000,1.03,1.09,1.03,1.09,54135,0
+AMTD.US,D,20250627,000000,1.065,1.1,0.99,1.1,184160,0
+AMTD.US,D,20250630,000000,1.05,1.05,0.96,0.984,62539,0
+AMTD.US,D,20250701,000000,0.9765,1.0002,0.951,0.9801,58179,0
+AMTD.US,D,20250702,000000,0.9801,1.04,0.9551,0.991,77645,0
+AMTD.US,D,20250703,000000,1.0199,1.03,0.9829,1.03,16731,0
+AMTD.US,D,20250707,000000,1.04,1.04,0.98,0.9998,13034,0
+AMTD.US,D,20250708,000000,1.01,1.06,0.9965,1.01,18081,0
+AMTD.US,D,20250709,000000,1.0399,1.0399,1.0128,1.02,7559,0
+AMTD.US,D,20250710,000000,1.02,1.0211,1,1.01,22192,0
+AMTD.US,D,20250711,000000,1.015,1.04,1.001,1.02,16765,0
+AMTD.US,D,20250714,000000,1.0297,1.05,0.9831,1.05,14255,0
+AMTD.US,D,20250715,000000,1.03,1.15,1.01,1.085,77797,0
+AMTD.US,D,20250716,000000,1.11,1.12,1,1.05,38427,0
+AMTD.US,D,20250717,000000,1.08,1.08,1.05,1.07,13434,0
+AMTD.US,D,20250718,000000,1.035,1.0615,1.02,1.03,12276,0
+AMTD.US,D,20250721,000000,1.0101,1.05,1,1.02,29181,0
+AMTD.US,D,20250722,000000,1.0347,1.08,1.02,1.05,14950,0
+AMTD.US,D,20250723,000000,1.055,1.0748,1.03,1.0501,9758,0
+AMTD.US,D,20250724,000000,1.0579,1.076,1.05,1.0601,7365,0
+AMTD.US,D,20250725,000000,1.04,1.0999,1.03,1.045,6232,0
+AMTD.US,D,20250728,000000,1.035,1.0399,1.02,1.025,6773,0
+AMTD.US,D,20250729,000000,1.04,1.0499,1.0109,1.02,12756,0
+AMTD.US,D,20250730,000000,1.05,1.05,1.005,1.01,15832,0
+AMTD.US,D,20250731,000000,1.0108,1.03,1.01,1.01,20882,0
+AMTD.US,D,20250801,000000,1.015,1.02,0.99,0.99,36958,0
+AMTD.US,D,20250804,000000,1,1.0099,0.98,1,30820,0
+AMTD.US,D,20250805,000000,0.9999,1.02,0.992,1,18956,0
+AMTD.US,D,20250806,000000,1.01,1.03,1,1.025,12344,0
+AMTD.US,D,20250807,000000,1.019,1.03,0.96,0.961,36552,0
+AMTD.US,D,20250808,000000,0.969998,0.97,0.92,0.9401,40281,0
+AMTD.US,D,20250811,000000,0.9401,0.95,0.94,0.95,15026,0
+AMTD.US,D,20250812,000000,0.9402,0.95,0.9401,0.95,8210,0
+AMTD.US,D,20250813,000000,0.94,0.95,0.93,0.9425,29341,0
+AMTD.US,D,20250814,000000,0.9601,1.0186,0.9425,0.9425,56940,0
+AMTD.US,D,20250815,000000,0.94,1.2,0.927,1.07,122464,0
+AMTD.US,D,20250818,000000,1,1.08,1,1.04,39415,0
+AMTD.US,D,20250819,000000,1.05,1.1,1.04,1.06,28558,0
+AMTD.US,D,20250820,000000,1.0898,1.1,0.9914,1.01,29537,0
+AMTD.US,D,20250821,000000,1.015,1.08,1,1.048,34171,0
+AMTD.US,D,20250822,000000,1.05,1.0865,0.99,1.02,92785,0
+AMTD.US,D,20250825,000000,1.0299,1.08,1.02,1.04,25935,0
+AMTD.US,D,20250826,000000,1.04,1.07,1.04,1.04,10946,0
+AMTD.US,D,20250827,000000,1.04,1.05,1.03,1.0306,14113,0
+AMTD.US,D,20250828,000000,1.025,1.04,1.02,1.04,4187,0
+AMTD.US,D,20250829,000000,1.04,1.045,1.03,1.04,2399,0
+AMTD.US,D,20250902,000000,1.04,1.04,1.01,1.03,13148,0
+AMTD.US,D,20250903,000000,1.02,1.02,1.01,1.02,9982,0
+AMTD.US,D,20250904,000000,1.01,1.02,1,1.015,14766,0
+AMTD.US,D,20250905,000000,1.0137,1.02,1,1.02,11789,0
+AMTD.US,D,20250908,000000,1.0001,1.04,1.0001,1.03,14998,0
+AMTD.US,D,20250909,000000,1.03,1.22,1,1.1301,224871,0
+AMTD.US,D,20250910,000000,1.105,1.22,1.03,1.14,170032,0
+AMTD.US,D,20250911,000000,1.14,1.21,1.09,1.21,69607,0
+AMTD.US,D,20250912,000000,1.1817,1.265,1.1601,1.22,64292,0
+AMTD.US,D,20250915,000000,1.2471,1.39,1.18,1.25,136386,0
+AMTD.US,D,20250916,000000,1.3,1.3697,1.28,1.31,32644,0
+AMTD.US,D,20250917,000000,1.35,1.3894,1.2881,1.3,42651,0
+AMTD.US,D,20250918,000000,1.32,1.34,1.25,1.31,43810,0
+AMTD.US,D,20250919,000000,1.34,1.34,1.31,1.3301,44651,0
+AMTD.US,D,20250922,000000,1.3171,1.34,1.22,1.32,63899,0
+AMTD.US,D,20250923,000000,1.2701,1.34,1.2701,1.33,44093,0
+AMTD.US,D,20250924,000000,1.2814,1.34,1.2801,1.2899,12043,0
+AMTD.US,D,20250925,000000,1.275,1.275,1.21,1.21,29865,0
+AMTD.US,D,20250926,000000,1.27,1.27,1.15,1.175,20767,0
+AMTD.US,D,20250929,000000,1.13,1.16,1.12,1.15,16759,0
+AMTD.US,D,20250930,000000,1.117,1.15,1.11,1.125,19373,0
+AMTD.US,D,20251001,000000,1.12,1.16,1.11,1.15,17655,0
+AMTD.US,D,20251002,000000,1.14,1.17,1.13,1.15,21707,0
+AMTD.US,D,20251003,000000,1.1498,1.236,1.1498,1.17,24901,0
+AMTD.US,D,20251006,000000,1.1517,1.21,1.13,1.15,43831,0
+AMTD.US,D,20251007,000000,1.2187,1.2187,1.13,1.1501,46279,0
+AMTD.US,D,20251008,000000,1.18,1.18,1.12,1.1255,12473,0
+AMTD.US,D,20251009,000000,1.13,1.15,1.1,1.14,25692,0
+AMTD.US,D,20251010,000000,1.14,1.14,1.085,1.085,19244,0
+AMTD.US,D,20251013,000000,1.07,1.08,1.0241,1.04,25705,0
+AMTD.US,D,20251014,000000,1.04,1.06,1.01,1.06,11634,0
+AMTD.US,D,20251015,000000,1.0699,1.07,1.05,1.05,8079,0
+AMTD.US,D,20251016,000000,1.05,1.0807,1.0402,1.05,16962,0
+AMTD.US,D,20251017,000000,1.055,1.07,1.055,1.06,9225,0
+AMTD.US,D,20251020,000000,1.08,1.1382,1.03,1.07,38701,0
+AMTD.US,D,20251021,000000,1.095,1.1,1.09,1.1,13768,0
+AMTD.US,D,20251022,000000,1.095,1.139,1.095,1.11,15791,0
+AMTD.US,D,20251023,000000,1.085,1.1,1.066,1.08,2194,0
+AMTD.US,D,20251024,000000,1.0989,1.115,1.08,1.11,8655,0
+AMTD.US,D,20251027,000000,1.1175,1.12,1.0701,1.09,27203,0
+AMTD.US,D,20251028,000000,1.0501,1.1,1.05,1.085,37891,0
+AMTD.US,D,20251029,000000,1.085,1.0999,1.05,1.06,17961,0
+AMTD.US,D,20251030,000000,1.0599,1.06,1.02,1.04,17488,0
+AMTD.US,D,20251031,000000,1.15,1.65,1.0818,1.29,16852936,0
+AMTD.US,D,20251103,000000,1.26,1.29,1,1.06,1197486,0
+AMTD.US,D,20251104,000000,1.0699,1.18,1.05,1.07,265733,0
+AMTD.US,D,20251105,000000,1.08,1.11,1.02,1.03,139497,0
+AMTD.US,D,20251106,000000,1.04,1.05,0.98,0.98,93696,0
+AMTD.US,D,20251107,000000,0.95,0.9899,0.9,0.97505,117221,0
+AMTD.US,D,20251110,000000,0.973,0.9951,0.9475,0.97,124000,0
+AMTD.US,D,20251111,000000,0.97,1.04,0.9501,0.9543,117577,0
+AMTD.US,D,20251112,000000,0.9797,0.9799,0.8875,0.8942,131463,0
+AMTD.US,D,20251113,000000,0.9012,1.05,0.8742,1.02,324921,0
+AMTD.US,D,20251114,000000,1.01,1.04,1,1.02,42203,0
+AMTD.US,D,20251117,000000,1.02,1.03,1.005,1.03,57174,0
+AMTD.US,D,20251118,000000,1.01,1.05,0.99,1.0295,33467,0
+AMTD.US,D,20251119,000000,0.99,1.01,0.9504,1.01,28504,0
+AMTD.US,D,20251120,000000,0.99,1.02,0.9786,0.9925,48986,0
+AMTD.US,D,20251121,000000,0.9925,0.9925,0.9526,0.9653,31477,0
+AMTD.US,D,20251124,000000,0.96,0.9954,0.9206,0.9867,30037,0
+AMTD.US,D,20251125,000000,0.99,1.03,0.98,1.02,28830,0
+AMTD.US,D,20251126,000000,1.012,1.05,1,1.045,20884,0
+AMTD.US,D,20251128,000000,1.04,1.07,1.04,1.07,21847,0
+AMTD.US,D,20251201,000000,1.05,1.06,1.03,1.05,17663,0
+AMTD.US,D,20251202,000000,1.04,1.0415,1,1.005,55382,0
+AMTD.US,D,20251203,000000,1.02,1.02,0.9713,0.9764,32618,0
+AMTD.US,D,20251204,000000,0.9792,1.01,0.9604,1.01,46976,0
+AMTD.US,D,20251205,000000,0.99,1.01,0.9805,1.01,45941,0
+AMTD.US,D,20251208,000000,1.0201,1.06,1.02,1.04,32726,0
+AMTD.US,D,20251209,000000,1.0303,1.08,1.01,1.075,40292,0
+AMTD.US,D,20251210,000000,1.0501,1.12,1.0501,1.11,59520,0
+AMTD.US,D,20251211,000000,1.1,1.1,1.06,1.07,16678,0
+AMTD.US,D,20251212,000000,1.08,1.135,1.08,1.135,38390,0
+AMTD.US,D,20251215,000000,1.1284,1.14,1.08,1.12,40415,0
+AMTD.US,D,20251216,000000,1.093,1.093,1.0701,1.08,7616,0
+AMTD.US,D,20251217,000000,1.08,1.12,1.08,1.09,15425,0
+AMTD.US,D,20251218,000000,1.11,1.11,1.05,1.05,22910,0
+AMTD.US,D,20251219,000000,1.06,1.09,1.04,1.07,14160,0
+AMTD.US,D,20251222,000000,1.05,1.08,1.04,1.06,14420,0
+AMTD.US,D,20251223,000000,1.06,1.06,1.02,1.05,3842,0
+AMTD.US,D,20251224,000000,1.0201,1.0272,1,1.015,25998,0
+AMTD.US,D,20251226,000000,1.0116,1.03,1,1.01,19836,0
+AMTD.US,D,20251229,000000,0.983,0.99,0.9,0.97,66938,0
+AMTD.US,D,20251230,000000,1.03,1.04,0.9128,1.04,401265,0
+AMTD.US,D,20251231,000000,1.01,1.04,0.98,0.9846,41014,0
+AMTD.US,D,20260102,000000,1.005,1.04,1.005,1.02,13459,0
+AMTD.US,D,20260105,000000,1.0001,1.05,0.998,1.04,54316,0
+AMTD.US,D,20260106,000000,1.04,1.04,1,1,28414,0
+AMTD.US,D,20260107,000000,1.01,1.01,0.98,1,57320,0
+AMTD.US,D,20260108,000000,0.98,1.04,0.97,1.03,19229,0
+AMTD.US,D,20260109,000000,1.0398,1.05,1.02,1.03,25143,0
+AMTD.US,D,20260112,000000,1.0201,1.04,1.0201,1.0301,20209,0
+AMTD.US,D,20260113,000000,1.04,1.04,1.01,1.03,18002,0
+AMTD.US,D,20260114,000000,1.0201,1.04,1.01,1.02,11387,0
+AMTD.US,D,20260115,000000,1.0162,1.0199,0.99,1,17535,0
+AMTD.US,D,20260116,000000,1,1.02,0.9882,1.02,20248,0
+AMTD.US,D,20260120,000000,1.0001,1.01,0.98,1,11759,0
+AMTD.US,D,20260121,000000,1.0025,1.01,1,1.0019,17418,0
+AMTD.US,D,20260122,000000,1.01,1.04,1.005,1.02,10884,0
+AMTD.US,D,20260123,000000,1.02,1.0399,1.0101,1.0101,12875,0
+AMTD.US,D,20260126,000000,1.0115,1.04,1,1.01,19087,0
+AMTD.US,D,20260127,000000,1.01,1.01,1,1,6378,0
+AMTD.US,D,20260128,000000,0.9954,1.0078,0.9953,0.9962,46996,0
+AMTD.US,D,20260129,000000,1.0101,1.02,1,1.01,21260,0
+AMTD.US,D,20260130,000000,0.99728,1.02,0.98,0.98,14401,0
+AMTD.US,D,20260202,000000,0.9801,1,0.97,0.97,31645,0
+AMTD.US,D,20260203,000000,0.968,1.01,0.9475,0.99505,75338,0
+AMTD.US,D,20260204,000000,0.98,1.01,0.968,1,62697,0
+AMTD.US,D,20260205,000000,0.99,1,0.96,0.9899,45624,0
+AMTD.US,D,20260206,000000,0.980001,1.01,0.9627,0.98,59246,0
+AMTD.US,D,20260209,000000,0.99,1,0.985,1,12582,0
+AMTD.US,D,20260210,000000,0.9902,1.01,0.99,1,36882,0
+AMTD.US,D,20260211,000000,0.9901,1.02,0.9711,1,23901,0
+AMTD.US,D,20260212,000000,0.9984,1.02,0.9716,0.99505,56721,0
+AMTD.US,D,20260213,000000,0.9982,1.0179,0.971,1.0158,53167,0
+AMTD.US,D,20260217,000000,1,1.03,1,1.02,13991,0
+AMTD.US,D,20260218,000000,1.0201,1.03,1.02,1.02,15177,0
diff --git a/daily/us/nyse stocks/1/amx.us.txt b/daily/us/nyse stocks/1/amx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21398b4c770ecc317e948108a17362657f12f5bc
--- /dev/null
+++ b/daily/us/nyse stocks/1/amx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMX.US,D,20050225,000000,7.05784,7.20928,7.03851,7.14728,12214523.866394,0
+AMX.US,D,20050228,000000,7.19766,7.19766,7.03851,7.12375,8010031.7490586,0
+AMX.US,D,20050301,000000,7.18604,7.18604,7.0929,7.0929,10502727.15755,0
+AMX.US,D,20050302,000000,7.06185,7.10061,6.99984,7.01127,9457406.2829916,0
+AMX.US,D,20050303,000000,7.02669,7.07366,6.96489,7.01527,6694097.6178862,0
+AMX.US,D,20050304,000000,7.10061,7.10061,7.00365,7.02308,9462040.6328189,0
+AMX.US,D,20050307,000000,7.05423,7.11623,7.02308,7.10061,7157226.3750739,0
+AMX.US,D,20050308,000000,7.01527,7.05023,6.89508,6.90279,11147552.128775,0
+AMX.US,D,20050309,000000,6.83288,6.99203,6.82517,6.85221,10921785.040169,0
+AMX.US,D,20050310,000000,6.91441,6.94927,6.74764,6.75916,9031387.1460567,0
+AMX.US,D,20050311,000000,6.70468,6.87936,6.67392,6.85631,8450738.4464076,0
+AMX.US,D,20050314,000000,6.84079,6.84079,6.57306,6.63896,13297734.775474,0
+AMX.US,D,20050315,000000,6.63896,6.7204,6.50705,6.54962,15395343.9239,0
+AMX.US,D,20050316,000000,6.54591,6.54962,6.36342,6.43724,17095537.859442,0
+AMX.US,D,20050317,000000,6.41381,6.64268,6.40619,6.58067,12086949.68918,0
+AMX.US,D,20050318,000000,6.51867,6.6001,6.49143,6.54171,9988571.3923074,0
+AMX.US,D,20050321,000000,6.54591,6.54962,6.39457,6.46438,6101851.2657631,0
+AMX.US,D,20050322,000000,6.46438,6.64268,6.42933,6.43724,9981614.234655,0
+AMX.US,D,20050323,000000,6.38285,6.40619,6.10341,6.13446,22649986.892759,0
+AMX.US,D,20050324,000000,6.23922,6.37104,6.23922,6.32075,9653790.057443,0
+AMX.US,D,20050328,000000,6.30904,6.33608,6.21999,6.23141,6974757.9400929,0
+AMX.US,D,20050329,000000,6.17713,6.26637,6.12655,6.14237,10471800.425674,0
+AMX.US,D,20050330,000000,6.13446,6.30523,6.12655,6.2818,12159627.560295,0
+AMX.US,D,20050331,000000,6.25065,6.34819,6.19675,6.26276,11913762.243842,0
+AMX.US,D,20050401,000000,6.40228,6.41761,6.24303,6.32456,17030593.463585,0
+AMX.US,D,20050404,000000,6.32456,6.3518,6.2278,6.26637,13027125.615523,0
+AMX.US,D,20050405,000000,6.21999,6.37524,6.13446,6.19294,11633872.094248,0
+AMX.US,D,20050406,000000,6.17713,6.2278,6.02578,6.04902,17923603.486591,0
+AMX.US,D,20050407,000000,6.0376,6.29351,6.02969,6.2859,17772063.831817,0
+AMX.US,D,20050408,000000,6.30523,6.34819,6.23141,6.27428,11619955.730611,0
+AMX.US,D,20050411,000000,6.27809,6.2897,6.19294,6.21999,6251846.47865,0
+AMX.US,D,20050412,000000,6.20827,6.42152,6.14237,6.37875,13212687.030941,0
+AMX.US,D,20050413,000000,6.39057,6.48381,6.27809,6.3518,13037948.998722,0
+AMX.US,D,20050414,000000,6.32857,6.36342,6.16931,6.18113,11040080.276072,0
+AMX.US,D,20050415,000000,6.16931,6.17332,6.06826,6.09179,15933465.166703,0
+AMX.US,D,20050418,000000,6.06826,6.0995,5.84359,5.88606,21071948.273672,0
+AMX.US,D,20050419,000000,6.06826,6.09569,5.94835,6.06826,17646036.144822,0
+AMX.US,D,20050420,000000,6.05322,6.09569,5.84359,5.87854,13321703.325531,0
+AMX.US,D,20050421,000000,6.00635,6.01426,5.87053,5.9754,11655525.00564,0
+AMX.US,D,20050422,000000,5.96398,6.06074,5.9135,6.00635,13059594.740954,0
+AMX.US,D,20050425,000000,6.0995,6.34018,6.06074,6.34018,18416885.730545,0
+AMX.US,D,20050426,000000,6.36342,6.50315,6.2859,6.42933,27721976.041156,0
+AMX.US,D,20050427,000000,6.37104,6.37104,6.2236,6.2859,21998204.763882,0
+AMX.US,D,20050428,000000,6.2859,6.30523,6.07255,6.08407,16616175.051621,0
+AMX.US,D,20050429,000000,6.14998,6.18874,5.95216,6.02578,20835354.729371,0
+AMX.US,D,20050502,000000,6.08817,6.18503,6.06074,6.11122,8165438.653545,0
+AMX.US,D,20050503,000000,6.08817,6.13446,6.01045,6.06074,16250468.009047,0
+AMX.US,D,20050504,000000,6.14237,6.37104,6.07617,6.34018,16957917.640801,0
+AMX.US,D,20050505,000000,6.37104,6.45257,6.23922,6.30523,14051573.992958,0
+AMX.US,D,20050506,000000,6.41381,6.44085,6.31695,6.37875,10897044.269169,0
+AMX.US,D,20050509,000000,6.37104,6.40619,6.23922,6.26276,13552105.78813,0
+AMX.US,D,20050510,000000,6.25065,6.30523,6.19675,6.21198,12427918.009084,0
+AMX.US,D,20050511,000000,6.2278,6.3437,6.20437,6.3437,13709831.403779,0
+AMX.US,D,20050512,000000,6.38285,6.51486,6.37104,6.42552,21278385.25871,0
+AMX.US,D,20050513,000000,6.43324,6.49143,6.30523,6.31695,18965837.525706,0
+AMX.US,D,20050516,000000,6.29351,6.43324,6.2859,6.41761,5359606.628256,0
+AMX.US,D,20050517,000000,6.32456,6.48772,6.31285,6.47981,9032161.4153317,0
+AMX.US,D,20050518,000000,6.49924,6.86412,6.49924,6.77869,30104109.689004,0
+AMX.US,D,20050519,000000,6.75125,6.82126,6.7204,6.79802,9768993.3370737,0
+AMX.US,D,20050520,000000,6.77869,6.85221,6.70878,6.8446,9552504.1656143,0
+AMX.US,D,20050523,000000,6.73582,6.94565,6.71268,6.91441,11173838.365829,0
+AMX.US,D,20050524,000000,6.89908,6.91441,6.8485,6.89508,10338815.581027,0
+AMX.US,D,20050525,000000,6.8446,6.93013,6.84079,6.91441,7903336.2139619,0
+AMX.US,D,20050526,000000,6.91812,6.97641,6.87555,6.9065,8754589.9768995,0
+AMX.US,D,20050527,000000,6.89908,7.01127,6.89908,7.00365,5220433.7744024,0
+AMX.US,D,20050531,000000,7.00775,7.00775,6.87164,6.87936,8228838.6075145,0
+AMX.US,D,20050601,000000,6.8485,7.05023,6.84079,6.99203,7847665.6385884,0
+AMX.US,D,20050602,000000,6.96489,7.0967,6.96489,7.07366,11455273.981476,0
+AMX.US,D,20050603,000000,7.07366,7.07366,6.89097,6.91441,8344812.0597573,0
+AMX.US,D,20050606,000000,6.9065,6.93013,6.83678,6.87936,8579082.7962337,0
+AMX.US,D,20050607,000000,6.87936,6.93013,6.73582,6.79802,23583973.78573,0
+AMX.US,D,20050608,000000,6.79031,6.86412,6.77869,6.83678,10491130.529242,0
+AMX.US,D,20050609,000000,6.79802,6.99984,6.79392,6.91441,7480411.08163,0
+AMX.US,D,20050610,000000,6.91812,6.9686,6.85993,6.88736,8319299.0678128,0
+AMX.US,D,20050613,000000,6.82517,6.95317,6.79802,6.95317,6363953.7053463,0
+AMX.US,D,20050614,000000,6.94145,7.16671,6.94145,7.16671,9341428.7340859,0
+AMX.US,D,20050615,000000,7.16671,7.31015,7.15499,7.27119,13391288.21621,0
+AMX.US,D,20050616,000000,7.27119,7.33748,7.20518,7.25205,8978813.6477833,0
+AMX.US,D,20050617,000000,7.27519,7.38396,7.24043,7.35672,10862251.311747,0
+AMX.US,D,20050620,000000,7.33329,7.46149,7.25586,7.42263,11280534.925091,0
+AMX.US,D,20050621,000000,7.32567,7.4073,7.29872,7.31015,10617160.264568,0
+AMX.US,D,20050622,000000,7.35281,7.35281,7.18604,7.19766,13508037.986059,0
+AMX.US,D,20050623,000000,7.17042,7.19766,7.08518,7.11623,11169197.871007,0
+AMX.US,D,20050624,000000,7.06956,7.16281,7.06956,7.11623,6423486.4096035,0
+AMX.US,D,20050627,000000,7.07727,7.29472,7.07727,7.26338,11841081.300229,0
+AMX.US,D,20050628,000000,7.33748,7.43434,7.22862,7.24834,12618891.116102,0
+AMX.US,D,20050629,000000,7.24834,7.29872,7.20928,7.26757,5495683.4291753,0
+AMX.US,D,20050630,000000,7.28691,7.29062,7.17442,7.23272,7444069.585658,0
+AMX.US,D,20050701,000000,7.21719,7.28691,7.20137,7.22862,7107744.8330721,0
+AMX.US,D,20050705,000000,7.20137,7.31425,7.15499,7.29062,8339402.4164893,0
+AMX.US,D,20050706,000000,7.30624,7.38777,7.29472,7.3453,8136832.6811633,0
+AMX.US,D,20050707,000000,7.26338,7.41882,7.23633,7.41091,8743765.5695348,0
+AMX.US,D,20050708,000000,7.41091,7.41501,7.25586,7.3411,10571540.85145,0
+AMX.US,D,20050711,000000,7.3453,7.48502,7.29472,7.32958,6867286.0873897,0
+AMX.US,D,20050712,000000,7.35672,7.4653,7.31015,7.44216,5743871.5534536,0
+AMX.US,D,20050713,000000,7.44977,7.58198,7.44216,7.52368,6538691.7375655,0
+AMX.US,D,20050714,000000,7.52749,7.64368,7.51978,7.60521,6991767.2841664,0
+AMX.US,D,20050715,000000,7.60521,7.60521,7.50025,7.51207,7304899.8043014,0
+AMX.US,D,20050718,000000,7.49654,7.50416,7.44216,7.47291,3772291.1161887,0
+AMX.US,D,20050719,000000,7.48844,7.7218,7.48844,7.70246,8496356.83536,0
+AMX.US,D,20050720,000000,7.64769,7.79102,7.61674,7.77989,8166209.8503229,0
+AMX.US,D,20050721,000000,7.77989,7.86484,7.63617,7.69426,5706244.7295184,0
+AMX.US,D,20050722,000000,7.7715,7.81495,7.69426,7.76749,4806791.6800451,0
+AMX.US,D,20050725,000000,7.81065,7.81895,7.4653,7.55073,8625988.5614807,0
+AMX.US,D,20050726,000000,7.58979,7.67093,7.52749,7.55854,7387372.7962454,0
+AMX.US,D,20050727,000000,7.58539,7.60892,7.48844,7.49264,11110953.56721,0
+AMX.US,D,20050728,000000,7.50796,7.84492,7.50796,7.64368,13206501.070067,0
+AMX.US,D,20050729,000000,7.79522,8.1519,7.79522,8.10591,15645333.555658,0
+AMX.US,D,20050801,000000,8.24242,8.49325,8.19418,8.26839,14700006.075806,0
+AMX.US,D,20050802,000000,8.37814,8.39591,8.15962,8.23031,6583535.8572429,0
+AMX.US,D,20050803,000000,8.23382,8.23382,7.99294,8.07057,10904003.475152,0
+AMX.US,D,20050804,000000,8.00115,8.0403,7.91942,7.99714,8029101.714536,0
+AMX.US,D,20050805,000000,7.94989,8.00837,7.85674,7.90048,4388507.0425348,0
+AMX.US,D,20050808,000000,7.99294,8.14429,7.98562,8.04772,6052882.8307809,0
+AMX.US,D,20050809,000000,8.08229,8.17885,8.06744,8.12124,8972625.6385774,0
+AMX.US,D,20050810,000000,8.1561,8.39142,8.11705,8.27161,6934553.2910715,0
+AMX.US,D,20050811,000000,8.28469,8.37033,8.20258,8.30813,5066061.2772807,0
+AMX.US,D,20050812,000000,8.30471,8.3298,8.0403,8.07818,7416237.8825512,0
+AMX.US,D,20050815,000000,7.97732,8.23382,7.97312,8.18989,5767322.8998285,0
+AMX.US,D,20050816,000000,8.17885,8.18989,7.93514,7.9658,7562108.7801332,0
+AMX.US,D,20050817,000000,7.88056,8.08229,7.87656,7.99714,8344040.8629794,0
+AMX.US,D,20050818,000000,7.93924,8.18989,7.90048,8.10943,11928706.869849,0
+AMX.US,D,20050819,000000,8.10943,8.25628,8.0321,8.10172,4644426.5937406,0
+AMX.US,D,20050822,000000,8.09322,8.24583,8.09322,8.23031,2884436.743355,0
+AMX.US,D,20050823,000000,8.24583,8.24583,8.04372,8.05905,3948832.7042192,0
+AMX.US,D,20050824,000000,8.01989,8.12554,7.93114,7.9617,5820676.8123712,0
+AMX.US,D,20050825,000000,7.99714,8.16382,7.97732,8.16382,5549551.4729032,0
+AMX.US,D,20050826,000000,8.11705,8.17163,8.00837,8.01599,4084910.5293041,0
+AMX.US,D,20050829,000000,8.00837,8.09322,7.99294,8.05436,2562025.2819082,0
+AMX.US,D,20050830,000000,8.06286,8.06286,7.80684,7.91542,8290692.0712653,0
+AMX.US,D,20050831,000000,7.97312,8.08229,7.95408,8.00837,8221108.2047528,0
+AMX.US,D,20050901,000000,8.00837,8.35705,8.00837,8.30813,9789608.768604,0
+AMX.US,D,20050902,000000,8.29251,8.756,8.29251,8.70728,9532915.9722889,0
+AMX.US,D,20050906,000000,8.73491,9.03408,8.71187,8.79545,8008744.3727641,0
+AMX.US,D,20050907,000000,8.8472,8.92893,8.70377,8.83138,8612074.2461759,0
+AMX.US,D,20050908,000000,8.81195,8.81195,8.63395,8.70377,6779662.5661017,0
+AMX.US,D,20050909,000000,8.70377,8.79282,8.70377,8.73677,7348970.6788695,0
+AMX.US,D,20050912,000000,8.76528,8.76528,8.63747,8.67643,3272825.9838575,0
+AMX.US,D,20050913,000000,8.64479,8.66373,8.44346,8.4666,5974794.2922316,0
+AMX.US,D,20050914,000000,8.52098,8.58338,8.4666,8.5287,5641816.5131785,0
+AMX.US,D,20050915,000000,8.53485,8.71636,8.45869,8.66373,8821084.9596376,0
+AMX.US,D,20050916,000000,8.78539,8.94474,8.70377,8.89182,6348231.7375674,0
+AMX.US,D,20050919,000000,8.82689,8.86566,8.72369,8.81947,4390054.5569191,0
+AMX.US,D,20050920,000000,8.73677,9.0416,8.73677,8.81947,7533501.7835857,0
+AMX.US,D,20050921,000000,8.89553,9.21892,8.79282,9.17547,10228509.86181,0
+AMX.US,D,20050922,000000,9.17059,9.17547,9.00489,9.13915,9649664.7179724,0
+AMX.US,D,20050923,000000,9.10292,9.21892,9.05478,9.15067,5116832.2439086,0
+AMX.US,D,20050926,000000,9.23151,9.27975,9.11444,9.25368,5709854.9136381,0
+AMX.US,D,20050927,000000,9.25368,9.30806,9.05478,9.25846,4912719.0908611,0
+AMX.US,D,20050928,000000,9.46234,9.5219,9.25563,9.35298,8293527.98611,0
+AMX.US,D,20050929,000000,9.41742,9.44378,9.2363,9.31295,5367340.1035149,0
+AMX.US,D,20050930,000000,9.20632,9.5961,9.12294,9.58439,7422419.7467629,0
+AMX.US,D,20051003,000000,9.58439,9.61075,9.43402,9.47015,7991986.9734547,0
+AMX.US,D,20051004,000000,9.53459,9.65859,9.39789,9.44378,6260350.1265211,0
+AMX.US,D,20051005,000000,9.46234,9.46722,9.29635,9.30025,8548927.2611362,0
+AMX.US,D,20051006,000000,9.30025,9.34419,8.64479,8.83978,13841273.85487,0
+AMX.US,D,20051007,000000,8.82211,9.07343,8.65924,9.01905,14534031.829547,0
+AMX.US,D,20051010,000000,9.11815,9.17547,8.81478,8.84261,7829367.8940547,0
+AMX.US,D,20051011,000000,8.94191,8.99649,8.82689,8.94191,6634821.9792217,0
+AMX.US,D,20051012,000000,8.99278,8.99278,8.32658,8.45068,18513789.21731,0
+AMX.US,D,20051013,000000,8.38253,8.54383,8.31877,8.42823,14263936.800781,0
+AMX.US,D,20051014,000000,8.47373,8.55096,8.08229,8.38614,13368349.976854,0
+AMX.US,D,20051017,000000,8.38614,8.69186,8.34914,8.65475,8657429.4245414,0
+AMX.US,D,20051018,000000,8.64479,8.65475,8.50214,8.60203,6533017.8595449,0
+AMX.US,D,20051019,000000,8.41153,8.63395,8.17524,8.57166,13923999.815744,0
+AMX.US,D,20051020,000000,8.52098,8.69186,8.31877,8.33869,7951015.2243181,0
+AMX.US,D,20051021,000000,8.42823,8.55096,8.27161,8.39142,9480081.31176,0
+AMX.US,D,20051024,000000,8.48076,8.87054,8.47373,8.83138,10915859.217385,0
+AMX.US,D,20051025,000000,8.69557,9.0003,8.67272,8.87054,7469067.4222515,0
+AMX.US,D,20051026,000000,9.05762,9.46722,9.0003,9.28268,18099885.960698,0
+AMX.US,D,20051027,000000,9.13915,9.21023,8.97765,9.05762,9866407.8825273,0
+AMX.US,D,20051028,000000,9.12675,9.37739,9.12675,9.35493,7145623.6017713,0
+AMX.US,D,20051031,000000,9.44769,9.63516,9.43402,9.55802,8860518.4118812,0
+AMX.US,D,20051101,000000,9.60391,9.77283,9.55314,9.73573,8320330.4026805,0
+AMX.US,D,20051102,000000,9.73573,9.82751,9.65176,9.65176,7963897.1805896,0
+AMX.US,D,20051103,000000,9.82751,9.82751,9.48186,9.61075,10599115.488964,0
+AMX.US,D,20051104,000000,9.70546,9.72694,9.51701,9.51701,5519651.9792326,0
+AMX.US,D,20051107,000000,9.55314,9.60001,9.43695,9.55802,5515015.5810738,0
+AMX.US,D,20051108,000000,9.56779,9.61758,9.46722,9.54826,3488023.6823595,0
+AMX.US,D,20051109,000000,9.54826,9.58439,9.49163,9.5219,4818129.1944293,0
+AMX.US,D,20051110,000000,9.50237,9.65176,9.4516,9.62637,8232446.7433027,0
+AMX.US,D,20051111,000000,9.5961,9.82165,9.5961,9.73573,6816517.1690933,0
+AMX.US,D,20051114,000000,9.6957,9.9603,9.68007,9.94566,8544290.8629775,0
+AMX.US,D,20051115,000000,9.94956,10.1116,9.83532,9.90953,9176999.9538804,0
+AMX.US,D,20051116,000000,9.9564,10.0111,9.87145,9.97397,6633273.4406716,0
+AMX.US,D,20051117,000000,10.0843,10.2044,10.0482,10.1302,7988896.0413488,0
+AMX.US,D,20051118,000000,10.1302,10.2698,10.1234,10.1966,7741739.2519381,0
+AMX.US,D,20051121,000000,10.1966,10.5842,10.1966,10.4797,9763836.6627354,0
+AMX.US,D,20051122,000000,10.4837,10.7092,10.3928,10.6828,8469549.2979609,0
+AMX.US,D,20051123,000000,10.76,10.9211,10.4016,10.4505,12342870.264551,0
+AMX.US,D,20051125,000000,10.5012,10.633,10.4456,10.4983,3365087.9516357,0
+AMX.US,D,20051128,000000,10.4983,10.6428,10.4329,10.6428,9272876.202441,0
+AMX.US,D,20051129,000000,10.6428,10.6936,10.305,10.3597,6346425.109259,0
+AMX.US,D,20051130,000000,10.4143,10.5276,10.2864,10.4583,7324746.0873852,0
+AMX.US,D,20051201,000000,10.5012,10.7922,10.4944,10.6975,11807579.815765,0
+AMX.US,D,20051202,000000,10.7385,11.1046,10.6584,10.8449,15499203.544152,0
+AMX.US,D,20051205,000000,10.8449,11.0666,10.7385,11.0558,10810447.986085,0
+AMX.US,D,20051206,000000,11.1906,11.3614,11.1857,11.2755,12494150.805401,0
+AMX.US,D,20051207,000000,11.2872,11.2999,11.0119,11.0519,10399383.716814,0
+AMX.US,D,20051208,000000,11.1437,11.1515,10.8215,10.8947,11325120.95501,0
+AMX.US,D,20051209,000000,10.8742,11.2062,10.8068,11.1086,6729147.6409008,0
+AMX.US,D,20051212,000000,11.2326,11.2872,11.1418,11.2355,4453968.6420738,0
+AMX.US,D,20051213,000000,11.216,11.3527,11.1808,11.2628,7693547.1345623,0
+AMX.US,D,20051214,000000,11.2872,11.4054,11.2326,11.2824,8627535.0516993,0
+AMX.US,D,20051215,000000,11.216,11.2443,10.9504,10.9582,8365692.7502059,0
+AMX.US,D,20051216,000000,10.925,11.0236,10.7258,10.9074,11068175.189765,0
+AMX.US,D,20051219,000000,10.9582,10.9943,10.8771,10.9211,8420582.9113101,0
+AMX.US,D,20051220,000000,10.8801,11.1134,10.8596,11.088,7626023.8894536,0
+AMX.US,D,20051221,000000,11.1476,11.2706,11.1046,11.2111,8744025.7076245,0
+AMX.US,D,20051222,000000,11.2111,11.2228,10.966,11.0519,5938194.7065012,0
+AMX.US,D,20051223,000000,10.9709,11.1134,10.9709,11.0119,2268731.875697,0
+AMX.US,D,20051227,000000,11.0383,11.0802,10.8557,10.8898,4910139.2174434,0
+AMX.US,D,20051228,000000,10.8996,10.9455,10.6282,10.6867,5165287.5718713,0
+AMX.US,D,20051229,000000,10.6496,10.9982,10.6496,10.9709,8061321.9677003,0
+AMX.US,D,20051230,000000,10.8898,10.8996,10.8068,10.8557,4094447.5603742,0
+AMX.US,D,20060103,000000,10.966,11.5616,10.966,11.5597,12952385.074672,0
+AMX.US,D,20060104,000000,11.6358,12.0342,11.5616,12.0293,12709350.552235,0
+AMX.US,D,20060105,000000,12.0293,12.0293,11.7911,11.8038,12268644.879052,0
+AMX.US,D,20060106,000000,11.8731,12.0752,11.7911,12,8909485.8226977,0
+AMX.US,D,20060109,000000,12.0596,12.3183,12.0215,12.2998,7846118.1242041,0
+AMX.US,D,20060110,000000,12.3183,12.3183,12.0654,12.0869,9783165.7421368,0
+AMX.US,D,20060111,000000,12.1474,12.4814,12.04,12.3623,12058084.602874,0
+AMX.US,D,20060112,000000,12.3662,12.3994,12.2051,12.3037,8131932.0482519,0
+AMX.US,D,20060113,000000,12.2998,12.4677,12.2129,12.3535,3743166.9159588,0
+AMX.US,D,20060117,000000,12.2002,12.2509,11.6876,11.8692,17008686.559097,0
+AMX.US,D,20060118,000000,11.5616,11.9141,11.4669,11.8828,11396513.498162,0
+AMX.US,D,20060119,000000,12.0625,12.2802,11.9746,12.126,10442937.3877,0
+AMX.US,D,20060120,000000,12.1689,12.1836,11.8428,11.8926,11979224.867547,0
+AMX.US,D,20060123,000000,11.8731,11.959,11.6632,11.9395,10402731.714513,0
+AMX.US,D,20060124,000000,12.0215,12.623,11.9229,12.5224,14623464.027475,0
+AMX.US,D,20060125,000000,12.5224,12.7704,12.4111,12.4677,8337595.7881809,0
+AMX.US,D,20060126,000000,12.4843,12.9735,12.4736,12.9276,12920432.128757,0
+AMX.US,D,20060127,000000,12.9159,13.0125,12.623,12.7108,9939344.8675668,0
+AMX.US,D,20060130,000000,12.7274,12.745,12.3955,12.5419,10863795.753634,0
+AMX.US,D,20060131,000000,12.4999,12.623,12.3925,12.5126,11424344.177104,0
+AMX.US,D,20060201,000000,12.5263,12.7226,12.4316,12.6308,10806067.629354,0
+AMX.US,D,20060202,000000,12.6894,12.7079,12.3535,12.3876,8124716.8008412,0
+AMX.US,D,20060203,000000,12.3925,12.4111,12.0254,12.2265,22189694.050416,0
+AMX.US,D,20060206,000000,12.2675,12.375,11.8828,12.0937,11867629.723704,0
+AMX.US,D,20060207,000000,12.1084,12.1758,11.9961,12.1514,12410396.582157,0
+AMX.US,D,20060208,000000,12.7079,13.6814,12.2675,12.5653,23458462.278252,0
+AMX.US,D,20060209,000000,12.5946,12.664,12.331,12.4843,7021921.7950982,0
+AMX.US,D,20060210,000000,12.5419,12.6151,12.2607,12.4706,6808784.7180002,0
+AMX.US,D,20060213,000000,12.4706,12.4706,11.9551,12.0752,10252992.543053,0
+AMX.US,D,20060214,000000,12.0869,12.2851,11.7276,12.1914,9520544.0505398,0
+AMX.US,D,20060215,000000,12.207,12.5087,12.0596,12.3789,8302284.6029108,0
+AMX.US,D,20060216,000000,12.4277,12.8192,12.4111,12.7782,6950790.4142013,0
+AMX.US,D,20060217,000000,12.7147,12.8114,12.62,12.7343,6336377.0195008,0
+AMX.US,D,20060221,000000,12.7587,12.8749,12.5732,12.6259,5894640.0114499,0
+AMX.US,D,20060222,000000,12.7997,12.8749,12.6601,12.8485,8124457.6869171,0
+AMX.US,D,20060223,000000,12.8954,13.1697,12.8231,13.1697,8337850.8054421,0
+AMX.US,D,20060224,000000,13.1736,13.285,13.0809,13.2156,5126881.3578325,0
+AMX.US,D,20060227,000000,13.3035,13.3152,12.8485,12.9159,6336120.9780739,0
+AMX.US,D,20060228,000000,12.9842,12.9842,12.6601,12.8876,7117793.946996,0
+AMX.US,D,20060301,000000,12.9803,13.3562,12.9549,13.2557,6212415.0747379,0
+AMX.US,D,20060302,000000,13.2557,13.2596,13.0594,13.1697,5354969.2059315,0
+AMX.US,D,20060303,000000,12.9998,13.2625,12.8954,13.1131,5454451.541949,0
+AMX.US,D,20060306,000000,13.3025,13.4129,12.9383,12.9803,10622567.859505,0
+AMX.US,D,20060307,000000,12.8075,12.8075,12.3154,12.62,16519015.523429,0
+AMX.US,D,20060308,000000,12.4999,12.5566,12.1348,12.3349,17645261.875547,0
+AMX.US,D,20060309,000000,12.5224,12.6991,12.2851,12.3789,10747045.983784,0
+AMX.US,D,20060310,000000,12.4277,12.5732,12.2051,12.3388,7297427.4912981,0
+AMX.US,D,20060313,000000,12.3437,12.6601,12.3437,12.62,6885327.7904966,0
+AMX.US,D,20060314,000000,12.6151,13.0409,12.5624,13.0086,7814162.1057924,0
+AMX.US,D,20060315,000000,13.0809,13.1697,12.9481,12.9891,6331998.7111004,0
+AMX.US,D,20060316,000000,13.0194,13.2371,12.8622,13.036,8337850.8054421,0
+AMX.US,D,20060317,000000,12.9803,13.1961,12.9335,13.1395,5670938.6650769,0
+AMX.US,D,20060320,000000,13.282,13.3943,13.0828,13.2029,4645976.1564563,0
+AMX.US,D,20060321,000000,13.1697,13.2889,12.9247,12.9335,13976064.303661,0
+AMX.US,D,20060322,000000,12.9129,13.0282,12.785,12.992,6995634.5338787,0
+AMX.US,D,20060323,000000,12.9959,13.1024,12.7636,12.8231,4227947.5603729,0
+AMX.US,D,20060324,000000,12.7636,12.9696,12.7108,12.7958,5181007.4913187,0
+AMX.US,D,20060327,000000,12.7997,12.8339,12.6522,12.6688,4828438.446443,0
+AMX.US,D,20060328,000000,12.6688,12.8075,12.4931,12.4999,6551319.7007415,0
+AMX.US,D,20060329,000000,12.4999,12.5917,12.375,12.4999,13076865.247283,0
+AMX.US,D,20060330,000000,12.6015,12.7636,12.4501,12.5458,6658016.260004,0
+AMX.US,D,20060331,000000,12.6015,12.7636,12.457,12.7108,8602278.1011817,0
+AMX.US,D,20060403,000000,12.7587,13.117,12.7587,13.0741,18126175.270249,0
+AMX.US,D,20060404,000000,13.1063,13.1112,12.827,12.9276,13047741.047053,0
+AMX.US,D,20060405,000000,12.8876,13.0321,12.7548,12.9129,11240072.186311,0
+AMX.US,D,20060406,000000,12.8661,12.9432,12.623,12.6894,11751135.995282,0
+AMX.US,D,20060407,000000,12.6522,12.7899,12.1914,12.2109,8652793.0263826,0
+AMX.US,D,20060410,000000,12.2431,12.3886,12.2109,12.247,7246654.4763388,0
+AMX.US,D,20060411,000000,12.2998,12.3349,12.0342,12.207,7586078.3543562,0
+AMX.US,D,20060412,000000,12.2265,12.3437,12.1084,12.2998,7099752.2438892,0
+AMX.US,D,20060413,000000,12.1143,12.5224,12.0791,12.29,5042609.9309058,0
+AMX.US,D,20060417,000000,12.4081,12.7997,12.375,12.745,7249230.2530937,0
+AMX.US,D,20060418,000000,12.785,12.9305,12.7313,12.8514,11108891.921641,0
+AMX.US,D,20060419,000000,12.8514,12.9276,12.6806,12.7587,9222361.2772401,0
+AMX.US,D,20060420,000000,12.7636,12.9129,12.7079,12.8661,6701830.0689794,0
+AMX.US,D,20060421,000000,12.8954,13.1112,12.8339,13.0907,10769985.247306,0
+AMX.US,D,20060424,000000,13.0409,13.1844,12.8114,13.1697,4850605.4890205,0
+AMX.US,D,20060425,000000,13.2068,13.3152,13.1307,13.2596,8747634.8675785,0
+AMX.US,D,20060426,000000,13.282,13.6628,13.2596,13.5935,10304536.75479,0
+AMX.US,D,20060427,000000,13.3943,13.6882,13.3201,13.4217,8042761.0125796,0
+AMX.US,D,20060428,000000,13.4871,13.8151,13.4724,13.6921,5966033.5787679,0
+AMX.US,D,20060501,000000,13.7273,14.03,13.697,13.8952,6808009.4245595,0
+AMX.US,D,20060502,000000,14.2799,14.3209,13.8269,14.1813,16094801.990637,0
+AMX.US,D,20060503,000000,14.5084,14.5309,13.9265,14.5084,20552893.92385,0
+AMX.US,D,20060504,000000,14.526,14.7213,14.5084,14.6099,12055509.850285,0
+AMX.US,D,20060505,000000,14.6578,14.8804,14.5113,14.526,10903747.433725,0
+AMX.US,D,20060508,000000,14.6178,14.9741,14.5348,14.9712,9541681.8065811,0
+AMX.US,D,20060509,000000,15.103,15.2407,14.8765,15.2378,11536971.679979,0
+AMX.US,D,20060510,000000,15.2866,15.3042,15.0347,15.1636,6952337.9285857,0
+AMX.US,D,20060511,000000,15.1382,15.2065,14.4771,14.5767,12762701.39228,0
+AMX.US,D,20060512,000000,14.3961,14.4127,13.8649,14.0807,13224540.724842,0
+AMX.US,D,20060515,000000,13.8581,13.9265,13.5701,13.6775,13659833.68226,0
+AMX.US,D,20060516,000000,13.9645,14.1725,13.7927,13.9958,8931393.7513511,0
+AMX.US,D,20060517,000000,14.0622,14.0622,13.3758,13.5076,12480752.669613,0
+AMX.US,D,20060518,000000,13.5359,13.7195,13.282,13.4178,11417902.174802,0
+AMX.US,D,20060519,000000,13.5974,13.6472,12.9598,13.4441,11759387.698389,0
+AMX.US,D,20060522,000000,13.0741,13.1112,12.4501,12.62,23197391.173536,0
+AMX.US,D,20060523,000000,12.9383,13.0946,12.2509,12.2802,17414602.347356,0
+AMX.US,D,20060524,000000,12.331,12.5527,11.8731,12.1875,21895372.381834,0
+AMX.US,D,20060525,000000,12.4843,12.6991,12.2851,12.6991,12593377.099992,0
+AMX.US,D,20060526,000000,12.8954,13.1697,12.6894,12.951,12953672.450967,0
+AMX.US,D,20060530,000000,12.7343,12.7343,12,12.0469,14632739.89629,0
+AMX.US,D,20060531,000000,12.2939,12.3535,11.6505,12.1182,19851889.366895,0
+AMX.US,D,20060601,000000,12.1514,12.5527,12.0293,12.5497,12944396.582152,0
+AMX.US,D,20060602,000000,12.9129,12.9774,12.6259,12.8309,17388828.193156,0
+AMX.US,D,20060605,000000,12.8827,12.9129,12.1318,12.207,12345189.999879,0
+AMX.US,D,20060606,000000,12.0215,12.1143,11.7276,12.0293,17706859.297871,0
+AMX.US,D,20060607,000000,12.1084,12.166,11.6915,11.6963,14429655.005613,0
+AMX.US,D,20060608,000000,11.502,11.8135,11.133,11.7872,21851045.465839,0
+AMX.US,D,20060609,000000,12.0254,12.04,11.2267,11.2267,15333487.387652,0
+AMX.US,D,20060612,000000,11.3712,11.3712,10.636,10.7424,22578337.284014,0
+AMX.US,D,20060613,000000,10.6467,10.9377,10.2884,10.4544,29438153.106732,0
+AMX.US,D,20060614,000000,10.2835,10.7746,9.97104,10.3128,22601019.481942,0
+AMX.US,D,20060615,000000,10.5618,11.3712,10.5618,11.295,32467169.274711,0
+AMX.US,D,20060616,000000,11.0383,11.4054,10.9299,11.2228,16193512.105711,0
+AMX.US,D,20060619,000000,11.3156,11.4083,10.8166,10.8645,12638217.123006,0
+AMX.US,D,20060620,000000,10.9787,11.3029,10.8244,11.3029,18180810.414092,0
+AMX.US,D,20060621,000000,11.2013,11.9395,11.1476,11.878,17018998.883608,0
+AMX.US,D,20060622,000000,11.834,11.9883,11.7364,11.9854,13325310.437154,0
+AMX.US,D,20060623,000000,11.7813,12.3115,11.7237,12.166,10138306.467105,0
+AMX.US,D,20060626,000000,12.0986,12.2217,11.9268,11.9697,5764491.0816468,0
+AMX.US,D,20060627,000000,11.7959,12.0371,11.5518,11.6026,10851167.790458,0
+AMX.US,D,20060628,000000,11.7872,11.8731,11.4308,11.6768,14285584.591345,0
+AMX.US,D,20060629,000000,11.7872,12.5175,11.7276,12.375,18115348.814552,0
+AMX.US,D,20060630,000000,12.5595,12.6483,12.2529,12.3388,12799296.881348,0
+AMX.US,D,20060703,000000,12.7108,13.2742,12.7108,13.1063,11249351.127623,0
+AMX.US,D,20060705,000000,12.9432,12.9891,12.5419,12.5946,15168286.386503,0
+AMX.US,D,20060706,000000,13.1131,13.3025,13.0321,13.2068,10351958.699554,0
+AMX.US,D,20060707,000000,13.2068,13.2068,12.8749,12.9129,7893539.044802,0
+AMX.US,D,20060710,000000,12.9959,13.036,12.5702,12.6015,9887544.6144028,0
+AMX.US,D,20060711,000000,12.5878,12.6415,12.2529,12.6308,9683171.3232655,0
+AMX.US,D,20060712,000000,12.6894,12.7382,12.2509,12.3222,8544553.0493986,0
+AMX.US,D,20060713,000000,12.2431,12.247,11.8731,11.8731,13911630.966492,0
+AMX.US,D,20060714,000000,11.8731,11.9922,11.5665,11.6094,11510425.304836,0
+AMX.US,D,20060717,000000,11.5391,11.8135,11.5157,11.7403,6245144.3382589,0
+AMX.US,D,20060718,000000,11.7481,12.2968,11.7481,12.2431,10432627.111521,0
+AMX.US,D,20060719,000000,12.2431,13.0907,12.2431,13.0877,15550747.755889,0
+AMX.US,D,20060720,000000,13.0877,13.2303,12.7147,12.7147,9564614.9251079,0
+AMX.US,D,20060721,000000,12.6259,12.6483,12.3183,12.4501,9552504.1656143,0
+AMX.US,D,20060724,000000,12.6259,13.0409,12.6259,12.9998,11828712.450978,0
+AMX.US,D,20060725,000000,13.1307,13.1541,12.8075,13.0985,15533480.322058,0
+AMX.US,D,20060726,000000,13.1209,13.1209,12.62,12.6728,17629803.118355,0
+AMX.US,D,20060727,000000,13.3562,13.4441,13.0877,13.1697,25374889.343826,0
+AMX.US,D,20060728,000000,13.1697,13.532,13.0877,13.4304,12103704.015992,0
+AMX.US,D,20060731,000000,13.3865,13.3904,13.0496,13.2742,8699181.5879472,0
+AMX.US,D,20060801,000000,13.2742,13.2742,12.8749,12.9335,7346911.0816313,0
+AMX.US,D,20060802,000000,13.1131,13.285,13.0233,13.2,8667225.5695355,0
+AMX.US,D,20060803,000000,13.2,13.2371,12.9803,13.1776,29907980.931814,0
+AMX.US,D,20060804,000000,13.5193,13.5398,13.1131,13.2625,10231086.662731,0
+AMX.US,D,20060807,000000,13.2664,13.3904,13.0594,13.3904,5601094.6604746,0
+AMX.US,D,20060808,000000,13.3826,13.4441,13.1658,13.1697,9190402.1863313,0
+AMX.US,D,20060809,000000,13.3865,13.82,13.242,13.2986,10130578.112674,0
+AMX.US,D,20060810,000000,13.1541,13.4304,13.0946,13.367,8989122.8997971,0
+AMX.US,D,20060811,000000,13.367,13.5935,13.3123,13.5291,5550322.6696811,0
+AMX.US,D,20060814,000000,13.6775,13.7468,13.5652,13.6169,6840225.5810609,0
+AMX.US,D,20060815,000000,13.7556,13.8903,13.6814,13.8581,10524892.151796,0
+AMX.US,D,20060816,000000,13.9333,14.11,13.8952,14.0622,10643185.339367,0
+AMX.US,D,20060817,000000,14.1003,14.2389,13.9606,14.1208,10149393.06089,0
+AMX.US,D,20060818,000000,14.1208,14.2272,13.9421,14.1003,5756242.4510369,0
+AMX.US,D,20060821,000000,14.1003,14.1686,13.8649,13.9167,8268271.0355924,0
+AMX.US,D,20060822,000000,13.8757,14.0221,13.8025,13.9499,9218753.1414519,0
+AMX.US,D,20060823,000000,13.9294,14.0221,13.6072,13.6218,8636297.8134944,0
+AMX.US,D,20060824,000000,13.6628,13.7195,13.367,13.6023,23254604.142465,0
+AMX.US,D,20060825,000000,13.5115,13.8132,13.4675,13.7409,6734042.1288179,0
+AMX.US,D,20060828,000000,13.6677,14.0954,13.6511,14.0134,10607108.078147,0
+AMX.US,D,20060829,000000,14.0876,14.2477,13.9499,14.2389,13975289.01022,0
+AMX.US,D,20060830,000000,14.2799,14.4332,14.1315,14.3639,12849037.537274,0
+AMX.US,D,20060831,000000,14.3746,14.3746,13.8444,13.8444,8983453.1184392,0
+AMX.US,D,20060901,000000,13.9167,14.3405,13.9167,14.2272,21280704.994038,0
+AMX.US,D,20060905,000000,14.4859,14.5113,14.1159,14.1491,7145884.7640268,0
+AMX.US,D,20060906,000000,13.9499,14.0007,13.5623,13.5623,9420288.4694131,0
+AMX.US,D,20060907,000000,13.4832,13.7195,13.3025,13.5779,8551762.1518151,0
+AMX.US,D,20060908,000000,13.6775,13.6775,13.4763,13.5623,6477349.3325028,0
+AMX.US,D,20060911,000000,13.4304,13.6443,13.1815,13.5535,13479942.0482,0
+AMX.US,D,20060912,000000,13.6091,13.9958,13.5886,13.9294,8956650.7018687,0
+AMX.US,D,20060913,000000,13.8864,14.1989,13.8405,14.1247,8826753.7168297,0
+AMX.US,D,20060914,000000,14.0221,14.1491,13.9333,14.0173,6395910.7479237,0
+AMX.US,D,20060915,000000,14.234,14.2711,14.0661,14.1579,6285862.0942999,0
+AMX.US,D,20060918,000000,14.275,14.5621,14.1813,14.5435,11325120.95501,0
+AMX.US,D,20060919,000000,14.6724,14.6724,14.1579,14.4234,9307148.8836835,0
+AMX.US,D,20060920,000000,14.6363,14.7398,14.5309,14.6051,12006544.4878,0
+AMX.US,D,20060921,000000,14.691,14.691,14.2135,14.2506,10344228.296792,0
+AMX.US,D,20060922,000000,14.2389,14.2428,13.9333,14.1364,7887098.0666663,0
+AMX.US,D,20060925,000000,14.1159,14.1764,13.8444,14.1686,10602720.552255,0
+AMX.US,D,20060926,000000,14.195,14.4518,14.1813,14.3453,8793251.2081994,0
+AMX.US,D,20060927,000000,14.3209,14.566,14.2555,14.4,8428572.4279959,0
+AMX.US,D,20060928,000000,14.44,14.526,14.3561,14.4732,8600474.5453705,0
+AMX.US,D,20060929,000000,14.5699,14.7671,14.5514,14.6099,11098582.669627,0
+AMX.US,D,20061002,000000,14.6539,14.7125,14.3785,14.4479,8081934.3267334,0
+AMX.US,D,20061003,000000,14.3561,14.4039,14.234,14.3258,10492158.791612,0
+AMX.US,D,20061004,000000,14.3258,14.8765,14.2907,14.8296,14094614.556824,0
+AMX.US,D,20061005,000000,14.8404,15.063,14.7671,15.0317,12807029.332441,0
+AMX.US,D,20061006,000000,14.9263,15.1079,14.815,14.8999,6072725.0172019,0
+AMX.US,D,20061009,000000,14.898,15.023,14.7994,14.8296,6664976.4901535,0
+AMX.US,D,20061010,000000,14.771,15.0034,14.771,14.9497,6909038.2507955,0
+AMX.US,D,20061011,000000,14.8765,15.0854,14.8189,14.9409,6892801.1276656,0
+AMX.US,D,20061012,000000,15.063,15.3754,15.0347,15.3354,13845654.211602,0
+AMX.US,D,20061013,000000,15.3979,15.6332,15.3598,15.6234,10429023.072395,0
+AMX.US,D,20061016,000000,15.6947,15.7875,15.6381,15.6996,6550029.2519498,0
+AMX.US,D,20061017,000000,15.5658,15.5737,15.3598,15.5248,5450586.3405681,0
+AMX.US,D,20061018,000000,15.7582,15.7972,15.642,15.7123,6968313.8894601,0
+AMX.US,D,20061019,000000,15.6908,15.9554,15.5815,15.9281,5042866.9964985,0
+AMX.US,D,20061020,000000,15.8636,16.1077,15.7826,16.0755,5039257.8365445,0
+AMX.US,D,20061023,000000,16.0706,16.2357,15.9554,16.2357,5995927.95161,0
+AMX.US,D,20061024,000000,16.1995,16.306,16.1038,16.223,6490753.6132852,0
+AMX.US,D,20061025,000000,16.2415,16.306,16.0599,16.2357,7576797.364713,0
+AMX.US,D,20061026,000000,16.306,16.5325,16.2181,16.5256,8998656.85837,0
+AMX.US,D,20061027,000000,16.3411,16.4622,15.7152,15.7875,19544166.490028,0
+AMX.US,D,20061030,000000,15.6381,15.6508,15.063,15.1899,17777475.523417,0
+AMX.US,D,20061031,000000,15.3042,15.9437,15.3003,15.9047,15862078.768545,0
+AMX.US,D,20061101,000000,16.1038,16.2776,15.6801,15.7338,10630815.465949,0
+AMX.US,D,20061102,000000,15.6381,15.7152,15.4008,15.6234,8866187.1690733,0
+AMX.US,D,20061103,000000,15.6313,15.6947,15.436,15.5815,12146229.424507,0
+AMX.US,D,20061106,000000,15.6313,16.099,15.5815,16.0833,16040163.774297,0
+AMX.US,D,20061107,000000,16.2044,16.4153,16.099,16.2181,16563855.546443,0
+AMX.US,D,20061108,000000,16.0902,16.2601,15.9554,16.2601,10337268.066642,0
+AMX.US,D,20061109,000000,16.3235,16.346,15.7445,15.9642,10086505.189775,0
+AMX.US,D,20061110,000000,16.0482,16.0785,15.7074,15.8344,7800500.7594174,0
+AMX.US,D,20061113,000000,15.7719,16.1878,15.768,16.1517,5690781.8756636,0
+AMX.US,D,20061114,000000,16.3235,16.4563,16.1156,16.1907,11672789.366975,0
+AMX.US,D,20061115,000000,16.223,16.223,15.9876,16.1253,9580596.0068108,0
+AMX.US,D,20061116,000000,16.2903,16.3802,16.1038,16.178,8810776.7317896,0
+AMX.US,D,20061117,000000,16.1214,16.1214,15.8636,16.0189,9859966.9043915,0
+AMX.US,D,20061120,000000,16.1038,16.8713,16.0667,16.7287,13909567.272591,0
+AMX.US,D,20061121,000000,16.6575,16.6721,16.3499,16.5686,11214816.259959,0
+AMX.US,D,20061122,000000,16.6379,16.7326,16.5637,16.6799,7602569.4705816,0
+AMX.US,D,20061124,000000,16.6018,16.6106,16.3626,16.471,2609965.4545199,0
+AMX.US,D,20061127,000000,16.5256,16.5852,15.9154,15.9437,11192910.379637,0
+AMX.US,D,20061128,000000,15.7924,16.0482,15.6752,16.0335,14989684.177069,0
+AMX.US,D,20061129,000000,16.0638,16.6018,16.0638,16.5325,12266069.102297,0
+AMX.US,D,20061130,000000,16.5325,16.6379,16.2493,16.4983,11153221.910133,0
+AMX.US,D,20061201,000000,16.4944,16.509,16.1361,16.2825,10176452.543054,0
+AMX.US,D,20061204,000000,16.3235,16.6721,16.3235,16.6721,8722377.9170609,0
+AMX.US,D,20061205,000000,16.6965,17.09,16.6721,16.9455,10979000.05743,0
+AMX.US,D,20061206,000000,16.8977,16.9631,16.7092,16.7492,7913900.4832368,0
+AMX.US,D,20061207,000000,16.8713,17.1213,16.7492,16.7737,8854847.6063576,0
+AMX.US,D,20061208,000000,16.8137,16.9592,16.6614,16.9592,9316687.963085,0
+AMX.US,D,20061211,000000,16.8928,16.9523,16.7414,16.8352,9503792.7962247,0
+AMX.US,D,20061212,000000,16.8098,16.9162,16.5374,16.6799,8793251.2081994,0
+AMX.US,D,20061213,000000,16.9162,16.9377,16.4905,16.5471,7966475.0056759,0
+AMX.US,D,20061214,000000,16.4739,16.9025,16.4739,16.7873,10202479.666183,0
+AMX.US,D,20061215,000000,17.0119,17.0295,16.5813,16.6496,9255864.8100361,0
+AMX.US,D,20061218,000000,16.7492,16.8137,16.3411,16.4153,12522251.864089,0
+AMX.US,D,20061219,000000,16.306,16.3235,15.9642,16.1693,15478068.860608,0
+AMX.US,D,20061220,000000,16.2493,16.3831,15.9779,15.9818,9488845.0977208,0
+AMX.US,D,20061221,000000,15.9154,16.099,15.8812,16.0189,11884123.912427,0
+AMX.US,D,20061222,000000,16.0306,16.055,15.7719,15.7972,8833715.9953107,0
+AMX.US,D,20061226,000000,15.8636,16.1204,15.7875,16.0872,3297307.6409344,0
+AMX.US,D,20061227,000000,16.1107,16.4358,16.1107,16.4358,5420430.8054706,0
+AMX.US,D,20061228,000000,16.4319,16.6702,16.4153,16.6145,7788648.0896822,0
+AMX.US,D,20061229,000000,16.6965,16.8137,16.592,16.7785,5436410.8630078,0
+AMX.US,D,20070103,000000,17.0656,17.2404,16.8195,17.1476,16871832.416406,0
+AMX.US,D,20070104,000000,17.0119,17.2121,16.8596,17.1359,9813062.1633103,0
+AMX.US,D,20070105,000000,17.1213,17.1213,16.5686,16.5979,13116039.585603,0
+AMX.US,D,20070108,000000,16.7004,16.7903,16.4407,16.6018,9719768.8606645,0
+AMX.US,D,20070109,000000,16.6575,16.7287,16.0306,16.0755,26884633.521026,0
+AMX.US,D,20070110,000000,15.975,16.3265,15.8314,16.2532,14762629.712169,0
+AMX.US,D,20070111,000000,16.178,16.5852,16.1361,16.3899,13063978.170183,0
+AMX.US,D,20070112,000000,16.3499,16.4534,16.223,16.428,9264626.5476655,0
+AMX.US,D,20070116,000000,16.471,16.4983,16.3714,16.4622,9857904.2346562,0
+AMX.US,D,20070117,000000,16.4016,16.5413,16.3011,16.3099,8257702.6696546,0
+AMX.US,D,20070118,000000,16.4446,16.4563,15.9349,15.9486,11644958.688033,0
+AMX.US,D,20070119,000000,15.8636,16.2493,15.7826,16.1488,11092912.888269,0
+AMX.US,D,20070122,000000,16.2308,16.2825,15.889,16.0052,10124647.169061,0
+AMX.US,D,20070123,000000,15.9593,16.4563,15.9193,16.4124,13322476.570641,0
+AMX.US,D,20070124,000000,16.5374,16.9592,16.4495,16.9299,16716172.54299,0
+AMX.US,D,20070125,000000,16.9025,16.9787,16.3411,16.428,12465804.971109,0
+AMX.US,D,20070126,000000,16.428,16.5559,16.0872,16.1448,22204897.790347,0
+AMX.US,D,20070129,000000,16.0277,16.1214,15.9017,15.9193,17696031.818009,0
+AMX.US,D,20070130,000000,15.972,16.1331,15.9242,16.0306,19303710.816842,0
+AMX.US,D,20070131,000000,16.14,16.5139,16.0521,16.4602,18908879.574038,0
+AMX.US,D,20070201,000000,16.6838,16.7873,16.5686,16.6457,14249248.216201,0
+AMX.US,D,20070202,000000,16.6653,16.844,16.5852,16.6965,9375445.3739014,0
+AMX.US,D,20070205,000000,16.6965,17.1213,16.6379,17.0998,12237463.129915,0
+AMX.US,D,20070206,000000,17.0617,17.2042,16.8977,16.9592,11034925.650065,0
+AMX.US,D,20070207,000000,16.9523,17.216,16.8098,17.1027,17588308.020542,0
+AMX.US,D,20070208,000000,17.4386,17.8282,17.3029,17.7862,38792725.98351,0
+AMX.US,D,20070209,000000,17.7862,17.9043,17.298,17.3634,17962263.693725,0
+AMX.US,D,20070212,000000,17.2902,17.4825,17.1476,17.4386,10435790.759392,0
+AMX.US,D,20070213,000000,17.4415,17.8028,17.4415,17.7911,13605555.972249,0
+AMX.US,D,20070214,000000,17.7432,18.0606,17.7315,17.9971,18061353.774277,0
+AMX.US,D,20070215,000000,17.9141,18.0264,17.7637,17.9824,13163459.482035,0
+AMX.US,D,20070216,000000,17.9043,18.0029,17.7432,17.8955,8297392.1633251,0
+AMX.US,D,20070220,000000,17.919,17.9776,17.5489,17.6895,10875653.544197,0
+AMX.US,D,20070221,000000,17.5489,17.7676,17.5196,17.7012,9198132.5890931,0
+AMX.US,D,20070222,000000,17.7383,17.9043,17.421,17.5089,12585132.566045,0
+AMX.US,D,20070223,000000,17.4386,17.5157,17.3556,17.4913,11559391.691487,0
+AMX.US,D,20070226,000000,17.627,17.6573,17.1876,17.2374,18459155.097633,0
+AMX.US,D,20070227,000000,16.3235,16.7004,15.9955,16.1214,38103054.844277,0
+AMX.US,D,20070228,000000,16.6106,16.6418,16.1907,16.2386,31159996.881168,0
+AMX.US,D,20070301,000000,15.7123,16.2776,15.5405,16.1107,34805593.578486,0
+AMX.US,D,20070302,000000,16.099,16.2903,15.9779,16.0228,21178904.971024,0
+AMX.US,D,20070305,000000,15.684,16.2415,15.5942,15.6234,27504714.648753,0
+AMX.US,D,20070306,000000,16.0706,16.1077,15.8783,15.9554,25901158.941059,0
+AMX.US,D,20070307,000000,15.9554,16.1282,15.7406,15.849,21958517.318543,0
+AMX.US,D,20070308,000000,16.0228,16.3333,16.0052,16.2981,19288248.987153,0
+AMX.US,D,20070309,000000,16.4446,16.6272,16.3597,16.6272,11611968.262257,0
+AMX.US,D,20070312,000000,16.6233,16.8195,16.5022,16.7414,8738097.8365084,0
+AMX.US,D,20070313,000000,16.5139,16.801,16.18,16.2415,17271565.316287,0
+AMX.US,D,20070314,000000,16.306,16.471,15.9593,16.4671,20555516.812227,0
+AMX.US,D,20070315,000000,16.3899,16.6457,16.3802,16.5256,8827011.8065881,0
+AMX.US,D,20070316,000000,16.5256,16.6379,16.306,16.3499,11313522.27837,0
+AMX.US,D,20070319,000000,16.5471,17.0851,16.5471,16.9953,11100388.27377,0
+AMX.US,D,20070320,000000,16.9924,17.0773,16.8674,16.9924,8958708.2507755,0
+AMX.US,D,20070321,000000,17.2404,17.6387,17.0617,17.6163,12074065.684577,0
+AMX.US,D,20070322,000000,17.9903,17.9903,17.4386,17.5636,11874073.774337,0
+AMX.US,D,20070323,000000,17.504,17.6573,17.464,17.5382,6757500.6443528,0
+AMX.US,D,20070326,000000,17.4913,17.5724,17.3204,17.4415,11173374.418763,0
+AMX.US,D,20070327,000000,17.2951,17.4025,17.0402,17.1925,15653321.024013,0
+AMX.US,D,20070328,000000,17.0402,17.3409,16.8928,17.3136,12148286.973414,0
+AMX.US,D,20070329,000000,17.4386,17.7862,17.4386,17.7637,10571590.011404,0
+AMX.US,D,20070330,000000,17.7637,17.9102,17.6387,17.7315,10856584.602886,0
+AMX.US,D,20070402,000000,17.8204,18.7226,17.7637,18.5888,19123822.255279,0
+AMX.US,D,20070403,000000,18.7538,18.9256,18.6054,18.6298,13027537.330137,0
+AMX.US,D,20070404,000000,18.5527,18.5663,18.3134,18.5527,9178703.1414523,0
+AMX.US,D,20070405,000000,18.5527,18.5663,18.3984,18.456,5626091.4729024,0
+AMX.US,D,20070409,000000,18.5566,18.7987,18.4716,18.7567,9376412.1863295,0
+AMX.US,D,20070410,000000,18.6933,18.8485,18.4706,18.5771,10741896.478606,0
+AMX.US,D,20070411,000000,18.6259,18.6933,18.4238,18.4658,9518483.429136,0
+AMX.US,D,20070412,000000,18.3691,18.706,18.1152,18.6855,10829004.844543,0
+AMX.US,D,20070413,000000,18.6855,18.8846,18.5409,18.8846,7698700.7364035,0
+AMX.US,D,20070416,000000,18.9139,19.0936,18.6776,18.8202,12071230.793898,0
+AMX.US,D,20070417,000000,18.7909,18.994,18.5683,18.9051,10980289.482056,0
+AMX.US,D,20070418,000000,18.7567,18.9051,18.706,18.8309,6743141.8411309,0
+AMX.US,D,20070419,000000,18.5409,18.9764,18.5283,18.9647,10918177.928547,0
+AMX.US,D,20070420,000000,19.1903,19.3894,19.1326,19.2713,9404311.484373,0
+AMX.US,D,20070423,000000,19.327,19.327,18.9598,19.0741,10936519.712206,0
+AMX.US,D,20070424,000000,18.9208,19.2713,18.5527,19.1727,7547611.7145407,0
+AMX.US,D,20070425,000000,19.3855,19.4353,19.0897,19.3494,8104315.4199438,0
+AMX.US,D,20070426,000000,20.2194,20.4606,19.9401,20.11,28311328.100989,0
+AMX.US,D,20070427,000000,20.11,20.3834,19.6931,20.2584,18536093.498093,0
+AMX.US,D,20070430,000000,19.6687,20.2614,19.4392,19.489,20104503.935362,0
+AMX.US,D,20070501,000000,19.489,19.6433,19.0555,19.2684,14188162.876731,0
+AMX.US,D,20070502,000000,19.3035,19.8132,19.2752,19.8044,14292543.797329,0
+AMX.US,D,20070503,000000,19.9235,20.2584,19.8288,20.2145,10754781.507375,0
+AMX.US,D,20070504,000000,20.3707,20.5152,20.2409,20.3707,11676064.648908,0
+AMX.US,D,20070507,000000,20.5846,20.7213,20.4127,20.5279,10271017.859508,0
+AMX.US,D,20070508,000000,20.4098,20.4098,20.1139,20.3522,8939046.3175191,0
+AMX.US,D,20070509,000000,20.2194,20.7213,20.1647,20.7047,7335054.3152332,0
+AMX.US,D,20070510,000000,20.5924,20.6305,20.0026,20.0593,13048773.406086,0
+AMX.US,D,20070511,000000,20.3707,20.5396,20.2028,20.525,9962282.0827565,0
+AMX.US,D,20070514,000000,20.6275,20.7213,20.3102,20.3639,7373712.4740361,0
+AMX.US,D,20070515,000000,20.4898,20.6334,20.32,20.3863,7892064.2461829,0
+AMX.US,D,20070516,000000,20.5562,21.2622,20.3405,21.2593,12587952.094238,0
+AMX.US,D,20070517,000000,21.0698,21.352,20.9292,21.2007,16290208.711003,0
+AMX.US,D,20070518,000000,21.2944,21.9271,21.2466,21.8754,12665280.701832,0
+AMX.US,D,20070521,000000,21.8666,22.0189,21.7982,21.8383,9075974.2001414,0
+AMX.US,D,20070522,000000,21.8383,21.9867,21.5434,21.8607,9984962.2323535,0
+AMX.US,D,20070523,000000,22.0023,22.0785,21.7104,21.8959,12588728.411845,0
+AMX.US,D,20070524,000000,21.8178,22.0091,21.2798,21.3413,16821581.725958,0
+AMX.US,D,20070525,000000,21.4995,21.9554,21.4409,21.9271,11989014.867547,0
+AMX.US,D,20070529,000000,22.0335,22.261,21.724,21.8334,14094097.353142,0
+AMX.US,D,20070530,000000,21.6117,22.7805,21.3911,22.7034,19265623.118339,0
+AMX.US,D,20070531,000000,22.8342,23.3702,22.4085,22.468,15899448.526887,0
+AMX.US,D,20070601,000000,22.7883,23.3165,22.5325,23.2531,11902938.860643,0
+AMX.US,D,20070604,000000,23.3663,23.6251,22.8977,23.0783,8842736.8468641,0
+AMX.US,D,20070605,000000,22.9133,23.2121,22.72,23.1066,8036319.0102782,0
+AMX.US,D,20070606,000000,22.9172,22.9172,22.4007,22.4964,15027730.908944,0
+AMX.US,D,20070607,000000,22.261,22.675,21.7484,22.099,18051692.819156,0
+AMX.US,D,20070608,000000,22.0785,22.6399,21.8295,22.5862,14962675.903191,0
+AMX.US,D,20070611,000000,22.4475,22.9299,22.345,22.72,9500598.4233824,0
+AMX.US,D,20070612,000000,22.4475,22.8322,22.3235,22.3811,10794849.942357,0
+AMX.US,D,20070613,000000,22.5696,22.803,22.3929,22.7854,12603839.976862,0
+AMX.US,D,20070614,000000,22.8947,23.2384,22.8527,23.1105,11153475.903228,0
+AMX.US,D,20070615,000000,23.3449,23.9434,23.3449,23.7227,12360464.407244,0
+AMX.US,D,20070618,000000,23.7081,24.002,23.6729,23.7725,9627945.2358092,0
+AMX.US,D,20070619,000000,23.7452,23.96,23.4669,23.918,11053226.467096,0
+AMX.US,D,20070620,000000,24.0713,24.0928,23.2462,23.3204,16483576.317445,0
+AMX.US,D,20070621,000000,23.2492,23.6251,22.8283,23.6251,13853677.525756,0
+AMX.US,D,20070622,000000,23.6251,23.8467,23.3136,23.4181,12472246.973411,0
+AMX.US,D,20070625,000000,23.4435,23.5831,22.7619,22.8322,14049767.36465,0
+AMX.US,D,20070626,000000,23.0851,23.1418,22.3196,22.3333,17443178.618932,0
+AMX.US,D,20070627,000000,22.2405,22.8879,22.1019,22.8615,17784571.967605,0
+AMX.US,D,20070628,000000,22.9172,23.3751,22.9172,23.0783,14793561.564873,0
+AMX.US,D,20070629,000000,23.1027,23.3546,22.7034,22.9807,14135565.822647,0
+AMX.US,D,20070702,000000,23.1916,23.3624,22.9807,23.2814,12504255.224274,0
+AMX.US,D,20070703,000000,23.4318,23.9434,23.3849,23.8418,5824219.4015541,0
+AMX.US,D,20070705,000000,24.0713,24.665,23.9473,24.457,11811185.903222,0
+AMX.US,D,20070706,000000,24.5995,24.8026,24.4306,24.538,8856394.0965763,0
+AMX.US,D,20070709,000000,24.6034,24.6405,23.6466,23.7227,18785688.826053,0
+AMX.US,D,20070710,000000,23.6348,23.6866,23.1711,23.2599,15197153.52114,0
+AMX.US,D,20070711,000000,23.3273,23.8741,23.133,23.8555,14210329.919309,0
+AMX.US,D,20070712,000000,23.9327,24.2197,23.8584,24.2197,9726981.0355781,0
+AMX.US,D,20070713,000000,24.2656,24.3486,23.8057,24.2236,7775243.8088998,0
+AMX.US,D,20070716,000000,24.375,24.5566,23.9327,24.0674,10208019.378496,0
+AMX.US,D,20070717,000000,24.4384,24.4482,23.6944,23.9014,11259403.314044,0
+AMX.US,D,20070718,000000,23.9248,23.9248,23.3751,23.7979,14218063.394568,0
+AMX.US,D,20070719,000000,24.1143,24.1777,23.9278,23.9834,8370586.2139573,0
+AMX.US,D,20070720,000000,23.6798,23.7754,23.4991,23.5108,11108634.856048,0
+AMX.US,D,20070723,000000,23.8145,24.457,23.63,24.372,12326141.541882,0
+AMX.US,D,20070724,000000,23.9834,24.2656,23.1506,23.4015,18995545.50039,0
+AMX.US,D,20070725,000000,23.6729,23.7452,22.1829,22.6897,32146970.011193,0
+AMX.US,D,20070726,000000,22.1556,22.3196,20.8511,21.4955,39509137.065206,0
+AMX.US,D,20070727,000000,21.4995,22.0335,21.3794,21.6029,24022620.885841,0
+AMX.US,D,20070730,000000,22.0746,22.6555,21.7641,22.5032,18643939.171279,0
+AMX.US,D,20070731,000000,22.8342,23.0002,22.055,22.2161,17582633.118355,0
+AMX.US,D,20070801,000000,22.0189,22.265,21.023,21.6235,24739116.973291,0
+AMX.US,D,20070802,000000,21.8295,22.3255,21.6859,22.1204,14907729.412973,0
+AMX.US,D,20070803,000000,21.9818,22.1986,21.1548,21.1655,13220418.457868,0
+AMX.US,D,20070806,000000,21.2202,21.7611,20.8072,21.6596,16812818.964162,0
+AMX.US,D,20070807,000000,21.7611,22.261,21.4331,22.0872,15273181.438286,0
+AMX.US,D,20070808,000000,22.4007,22.7805,22.2073,22.5588,14928343.820337,0
+AMX.US,D,20070809,000000,21.7943,22.2513,21.6117,21.684,16953533.187406,0
+AMX.US,D,20070810,000000,21.3715,21.3715,20.3541,21.2768,25001190.736234,0
+AMX.US,D,20070813,000000,21.644,21.8666,21.1577,21.2944,13780704.694917,0
+AMX.US,D,20070814,000000,21.4223,21.518,20.5924,20.6305,16266447.042419,0
+AMX.US,D,20070815,000000,20.3522,20.8169,19.4392,19.8913,26596368.76844,0
+AMX.US,D,20070816,000000,19.3543,20.3102,18.3798,20.11,44942512.301057,0
+AMX.US,D,20070817,000000,20.8462,21.8793,20.3746,21.5434,34882294.372501,0
+AMX.US,D,20070820,000000,21.7914,21.9008,20.8199,21.1079,16152013.9354,0
+AMX.US,D,20070821,000000,20.9488,21.3217,20.7086,21.0044,16444529.999839,0
+AMX.US,D,20070822,000000,21.5063,21.727,21.187,21.7055,11853456.294476,0
+AMX.US,D,20070823,000000,21.892,22.1156,21.7055,22.0501,13705708.112639,0
+AMX.US,D,20070824,000000,22.013,22.5413,21.8959,22.51,10298872.094261,0
+AMX.US,D,20070827,000000,22.4231,22.5667,22.2845,22.3489,7057228.8837055,0
+AMX.US,D,20070828,000000,21.9691,22.179,21.2905,21.352,14439447.053944,0
+AMX.US,D,20070829,000000,21.644,22.0648,21.4926,21.9554,12904702.991819,0
+AMX.US,D,20070830,000000,21.7055,22.1468,21.5346,21.8754,12373021.702986,0
+AMX.US,D,20070831,000000,22.3196,23.0002,22.1917,22.429,11748046.087342,0
+AMX.US,D,20070904,000000,22.4475,22.9885,22.4085,22.8654,11980127.157535,0
+AMX.US,D,20070905,000000,22.5413,22.803,22.3196,22.6799,9898627.1115258,0
+AMX.US,D,20070906,000000,22.8918,22.9943,22.4085,22.6604,9975167.111525,0
+AMX.US,D,20070907,000000,22.0746,22.3841,21.8099,21.892,12961377.249586,0
+AMX.US,D,20070910,000000,22.0648,22.1507,21.5522,21.8334,8792737.0770142,0
+AMX.US,D,20070911,000000,22.1107,22.4192,22.0648,22.3489,14447436.57063,0
+AMX.US,D,20070912,000000,22.2259,22.5559,22.1605,22.221,10009961.093113,0
+AMX.US,D,20070913,000000,22.3294,22.7532,22.2855,22.7121,9375705.5119912,0
+AMX.US,D,20070914,000000,22.5003,22.8069,22.4475,22.6135,9975094.3957598,0
+AMX.US,D,20070917,000000,22.4778,22.72,22.303,22.5003,10296289.148346,0
+AMX.US,D,20070918,000000,22.7092,23.5606,22.5979,23.3204,19832298.101072,0
+AMX.US,D,20070919,000000,23.6944,23.8702,23.3585,23.4669,14632480.782366,0
+AMX.US,D,20070920,000000,23.4601,23.7754,23.2999,23.4181,9070304.4187836,0
+AMX.US,D,20070921,000000,23.6554,23.7794,23.545,23.7725,8493261.8065913,0
+AMX.US,D,20070924,000000,23.8555,23.8584,23.6388,23.7647,12991302.347399,0
+AMX.US,D,20070925,000000,23.6056,23.7618,23.3976,23.5069,8534277.5948533,0
+AMX.US,D,20070926,000000,23.6729,23.8506,23.4015,23.7794,10087458.688049,0
+AMX.US,D,20070927,000000,23.96,24.0576,23.6251,24.0576,12010923.820366,0
+AMX.US,D,20070928,000000,23.9678,24.0069,23.6056,23.7452,9912798.4924232,0
+AMX.US,D,20071001,000000,23.7794,24.4521,23.7491,24.3691,12707986.363512,0
+AMX.US,D,20071002,000000,24.4521,24.6435,24.2119,24.6152,10737254.959619,0
+AMX.US,D,20071003,000000,24.5468,24.5468,23.8292,23.8829,13831220.644284,0
+AMX.US,D,20071004,000000,23.9678,24.0117,23.2228,23.5196,16114131.070038,0
+AMX.US,D,20071005,000000,23.8467,24.3847,23.5685,24.3017,18340084.56829,0
+AMX.US,D,20071008,000000,24.2656,24.4863,23.8292,24.3974,13535145.60401,0
+AMX.US,D,20071009,000000,24.4433,24.6073,24.2656,24.3691,14914429.505033,0
+AMX.US,D,20071010,000000,24.413,24.5595,24.1416,24.3613,13986113.417585,0
+AMX.US,D,20071011,000000,24.6366,25.2977,24.208,24.6366,30407187.974386,0
+AMX.US,D,20071012,000000,24.6884,25.1121,24.6435,25.0985,9849930.0804561,0
+AMX.US,D,20071015,000000,25.1727,25.4451,24.4687,24.5995,16939875.937694,0
+AMX.US,D,20071016,000000,24.4482,24.747,24.1533,24.4619,14894583.221949,0
+AMX.US,D,20071017,000000,24.8573,25.3728,24.62,25.2156,25273864.614252,0
+AMX.US,D,20071018,000000,25.0516,25.656,25.0516,25.5623,18754372.911209,0
+AMX.US,D,20071019,000000,25.5662,25.5662,24.2832,24.372,24920012.289745,0
+AMX.US,D,20071022,000000,24.1143,24.6073,23.5685,24.5673,16417473.590173,0
+AMX.US,D,20071023,000000,24.951,25.0985,24.6728,24.8944,10604787.318654,0
+AMX.US,D,20071024,000000,24.7733,24.8817,24.3017,24.62,13906217.226561,0
+AMX.US,D,20071025,000000,24.6366,24.7177,23.6056,23.7979,35651609.757994,0
+AMX.US,D,20071026,000000,24.1143,24.4433,23.7589,24.3242,24692700.759252,0
+AMX.US,D,20071029,000000,24.6532,24.9178,24.3564,24.6884,13152120.943485,0
+AMX.US,D,20071030,000000,24.5234,24.6835,24.1055,24.2471,12270964.614379,0
+AMX.US,D,20071031,000000,24.6366,25.0418,24.0635,24.2627,20211154.407167,0
+AMX.US,D,20071101,000000,24.2051,24.2051,23.4601,23.6729,19481604.303607,0
+AMX.US,D,20071102,000000,23.8506,23.9942,23.2726,23.835,18885939.286352,0
+AMX.US,D,20071105,000000,23.4142,24.2334,23.0929,23.6056,12896016.018286,0
+AMX.US,D,20071106,000000,23.6798,24.1484,23.6798,24.0186,14107241.495834,0
+AMX.US,D,20071107,000000,23.9834,23.9834,22.9172,22.9846,13992875.983753,0
+AMX.US,D,20071108,000000,22.9592,23.2726,22.1273,22.6018,24110363.210351,0
+AMX.US,D,20071109,000000,22.3431,22.841,22.1361,22.4114,19602263.313963,0
+AMX.US,D,20071112,000000,22.1829,22.2855,21.0747,21.3296,35901359.734977,0
+AMX.US,D,20071113,000000,21.3091,22.9943,21.3091,22.8567,27063726.305834,0
+AMX.US,D,20071114,000000,23.7178,23.8789,22.7805,22.8977,21179714.061933,0
+AMX.US,D,20071115,000000,22.9152,22.9152,22.1751,22.5325,18446608.043548,0
+AMX.US,D,20071116,000000,22.4475,22.9592,22.4231,22.9133,16570841.380736,0
+AMX.US,D,20071119,000000,22.7248,22.7737,21.8051,22.0706,11949766.789296,0
+AMX.US,D,20071120,000000,21.8793,22.8781,21.8793,22.3616,13593936.812295,0
+AMX.US,D,20071121,000000,22.3577,22.5188,21.7172,22.0599,19331717.652285,0
+AMX.US,D,20071123,000000,22.4427,22.6399,21.7826,22.1605,7645740.1034926,0
+AMX.US,D,20071126,000000,22.1507,22.4261,21.3862,21.4194,14438190.402621,0
+AMX.US,D,20071127,000000,21.437,21.7318,21.2124,21.4926,21817954.671824,0
+AMX.US,D,20071128,000000,21.6742,22.9963,21.6742,22.675,26688103.290878,0
+AMX.US,D,20071129,000000,23.1066,23.3312,22.4934,22.9416,15997881.093054,0
+AMX.US,D,20071130,000000,23.4864,24.0615,23.2189,23.5489,16768594.464738,0
+AMX.US,D,20071203,000000,23.6798,24.002,23.2599,23.9707,13655583.394573,0
+AMX.US,D,20071204,000000,24.0186,24.3281,23.6798,24.1416,13267711.357753,0
+AMX.US,D,20071205,000000,24.1777,24.8573,24.1777,24.8495,16625968.124118,0
+AMX.US,D,20071206,000000,24.706,24.8749,24.6366,24.8368,13243998.849123,0
+AMX.US,D,20071207,000000,24.6327,25.0145,24.4785,24.7655,10145562.681144,0
+AMX.US,D,20071210,000000,24.5995,24.996,24.4648,24.4892,17128106.328946,0
+AMX.US,D,20071211,000000,24.8251,24.996,23.4991,23.6768,18108571.910065,0
+AMX.US,D,20071212,000000,24.0674,25.0145,23.6192,24.1982,13715162.186287,0
+AMX.US,D,20071213,000000,23.8213,23.9356,23.1134,23.9278,16517501.806513,0
+AMX.US,D,20071214,000000,23.6417,23.8506,23.5138,23.713,9169180.4487021,0
+AMX.US,D,20071217,000000,23.3829,23.6768,22.4114,22.5188,15487035.431379,0
+AMX.US,D,20071218,000000,22.9045,23.1711,22.4505,22.9172,15109335.408368,0
+AMX.US,D,20071219,000000,22.7571,22.9914,22.4964,22.5979,15564135.65002,0
+AMX.US,D,20071220,000000,22.6184,22.9416,22.4114,22.6018,12857927.295617,0
+AMX.US,D,20071221,000000,22.6897,23.297,22.6897,23.2492,16030104.418716,0
+AMX.US,D,20071224,000000,23.2892,23.6388,23.1867,23.3976,3008035.1092917,0
+AMX.US,D,20071226,000000,23.3829,23.5636,23.1984,23.3976,5535635.1092669,0
+AMX.US,D,20071227,000000,23.2423,23.297,23.0685,23.1681,6616743.4061494,0
+AMX.US,D,20071228,000000,23.0783,23.3702,23.0783,23.1964,8111938.2853062,0
+AMX.US,D,20071231,000000,23.1134,23.5362,23.048,23.4474,6600012.6351484,0
+AMX.US,D,20080102,000000,23.4864,23.9102,22.6643,22.717,26387850.678683,0
+AMX.US,D,20080103,000000,22.7053,22.925,22.4866,22.8977,11990529.608628,0
+AMX.US,D,20080104,000000,22.72,22.72,22.1673,22.3196,17861074.073473,0
+AMX.US,D,20080107,000000,22.1556,22.5559,21.6166,22.1722,15929408.446335,0
+AMX.US,D,20080108,000000,22.1156,23.1027,22.1156,22.3841,17251925.914676,0
+AMX.US,D,20080109,000000,22.636,22.6936,21.8636,22.6506,19684788.538358,0
+AMX.US,D,20080110,000000,22.5071,23.3244,22.1048,23.216,16710241.599376,0
+AMX.US,D,20080111,000000,22.9885,23.175,22.3577,22.6506,12860764.234627,0
+AMX.US,D,20080114,000000,22.6936,22.883,22.1078,22.4739,16706608.883611,0
+AMX.US,D,20080115,000000,22.1507,22.3811,21.3862,21.5971,18505643.003271,0
+AMX.US,D,20080116,000000,21.0103,21.5063,20.7047,20.9849,33737325.247081,0
+AMX.US,D,20080117,000000,20.9927,21.5131,20.0456,20.2838,25803320.391002,0
+AMX.US,D,20080118,000000,20.3356,21.1313,19.7693,20.1256,29109194.153916,0
+AMX.US,D,20080122,000000,18.7675,21.1948,18.7226,20.6978,37627078.952452,0
+AMX.US,D,20080123,000000,20.3014,21.7016,19.5574,21.4897,34568351.737292,0
+AMX.US,D,20080124,000000,21.7445,22.1361,21.3452,21.7719,24298020.068807,0
+AMX.US,D,20080125,000000,22.2562,22.2562,20.9634,21.0366,20257480.494624,0
+AMX.US,D,20080128,000000,20.981,21.8959,20.7916,21.7562,18318178.687968,0
+AMX.US,D,20080129,000000,22.0335,22.6223,21.9125,22.6018,20042406.720172,0
+AMX.US,D,20080130,000000,22.5286,23.1066,22.2776,22.5696,31429723.21028,0
+AMX.US,D,20080131,000000,22.0062,22.9768,21.5756,22.8654,22276755.30473,0
+AMX.US,D,20080201,000000,22.8879,23.793,22.8879,23.5606,24172219.746599,0
+AMX.US,D,20080204,000000,23.6388,23.7227,23.0529,23.2257,8445063.5442212,0
+AMX.US,D,20080205,000000,23.048,23.2648,21.851,21.9603,19938122.071151,0
+AMX.US,D,20080206,000000,22.2845,22.9152,22.0599,22.1107,24384412.542915,0
+AMX.US,D,20080207,000000,22.1829,22.4934,21.4126,22.2513,27159868.837479,0
+AMX.US,D,20080208,000000,22.3431,22.51,21.9906,22.2845,11571544.441774,0
+AMX.US,D,20080211,000000,22.5071,23.0685,21.9515,23.0002,14323358.895142,0
+AMX.US,D,20080212,000000,23.34,23.5685,22.9514,23.0812,15941199.666127,0
+AMX.US,D,20080213,000000,23.4015,23.7754,23.2306,23.7227,15359459.205834,0
+AMX.US,D,20080214,000000,23.754,23.8663,23.216,23.4435,16448113.55565,0
+AMX.US,D,20080215,000000,23.3244,23.379,22.9738,23.1789,9560954.5568686,0
+AMX.US,D,20080219,000000,23.2648,23.7423,22.9553,23.0568,10411796.605192,0
+AMX.US,D,20080220,000000,22.8977,23.463,22.6321,23.4474,14413410.713323,0
+AMX.US,D,20080221,000000,23.3888,23.6729,23.2121,23.2814,11086570.230041,0
+AMX.US,D,20080222,000000,23.587,23.587,22.9211,23.4903,11464964.637402,0
+AMX.US,D,20080225,000000,23.4864,24.1182,23.4015,24.085,13026242.784683,0
+AMX.US,D,20080226,000000,23.835,24.5956,23.8311,24.5117,23935924.234519,0
+AMX.US,D,20080227,000000,24.1816,24.8495,24.1777,24.5078,17861759.240332,0
+AMX.US,D,20080228,000000,24.4482,24.5995,23.9756,24.0479,14751285.028625,0
+AMX.US,D,20080229,000000,23.9434,23.9434,22.8615,23.089,17463428.423305,0
+AMX.US,D,20080303,000000,23.2189,23.4474,22.7248,23.3546,13903854.476274,0
+AMX.US,D,20080304,000000,23.297,23.3136,22.6135,22.9768,15985336.087301,0
+AMX.US,D,20080305,000000,22.8322,23.2228,22.5325,22.7532,15097127.353132,0
+AMX.US,D,20080306,000000,22.5364,22.7326,21.9955,22.0912,12345336.455576,0
+AMX.US,D,20080307,000000,21.8051,22.4261,21.644,22.1204,15661538.929651,0
+AMX.US,D,20080310,000000,22.1507,22.429,21.2817,21.4575,19306571.311664,0
+AMX.US,D,20080311,000000,21.7797,22.7492,21.7797,22.7492,18560289.412937,0
+AMX.US,D,20080312,000000,22.8781,23.0412,22.3645,22.388,16587296.651161,0
+AMX.US,D,20080313,000000,21.8383,22.9367,21.7797,22.8322,15544186.950366,0
+AMX.US,D,20080314,000000,23.2423,23.2423,22.1722,22.4739,17117353.613181,0
+AMX.US,D,20080317,000000,22.1605,22.7121,21.5776,22.2073,16813529.735164,0
+AMX.US,D,20080318,000000,22.5364,23.6388,22.5364,23.5558,22457125.224176,0
+AMX.US,D,20080319,000000,23.6768,23.6768,22.4632,22.4632,15929571.288682,0
+AMX.US,D,20080320,000000,22.4427,22.9211,21.8549,22.6477,16072874.602835,0
+AMX.US,D,20080324,000000,22.4739,23.5831,22.4739,23.4552,13881045.281798,0
+AMX.US,D,20080325,000000,23.5284,23.7354,23.2189,23.6895,13836487.928518,0
+AMX.US,D,20080326,000000,23.5724,23.6417,23.2121,23.5528,11031479.332458,0
+AMX.US,D,20080327,000000,23.8311,23.8829,23.5108,23.5235,11117829.815772,0
+AMX.US,D,20080328,000000,23.5636,23.7891,23.4435,23.587,8560436.8353594,0
+AMX.US,D,20080331,000000,23.5606,24.4648,23.5606,24.3242,16288763.613189,0
+AMX.US,D,20080401,000000,24.5507,25.4236,24.538,25.2479,27476703.716647,0
+AMX.US,D,20080402,000000,25.3992,25.4861,24.6298,24.9178,19560213.118336,0
+AMX.US,D,20080403,000000,24.786,25.4929,24.6249,25.4929,16225964.84449,0
+AMX.US,D,20080404,000000,25.5798,25.5838,24.9032,24.9423,12132467.709893,0
+AMX.US,D,20080407,000000,24.9637,25.282,24.661,24.7831,12141321.622436,0
+AMX.US,D,20080408,000000,24.6728,24.7265,24.3613,24.6484,13197774.154071,0
+AMX.US,D,20080409,000000,24.8134,24.8134,23.9229,24.0156,15188928.446342,0
+AMX.US,D,20080410,000000,23.8663,24.4863,23.7354,24.3515,12790191.024041,0
+AMX.US,D,20080411,000000,24.0361,24.2656,23.8584,23.9278,8790942.7386943,0
+AMX.US,D,20080414,000000,24.0156,24.2832,23.6944,23.8623,11365537.606333,0
+AMX.US,D,20080415,000000,24.1182,24.5722,24.0186,24.4648,9188136.7317859,0
+AMX.US,D,20080416,000000,24.7099,25.1639,24.706,25.1483,9846466.3520326,0
+AMX.US,D,20080417,000000,25.0418,25.2547,24.8075,25.1551,9138814.9596345,0
+AMX.US,D,20080418,000000,25.4812,25.738,24.5634,24.9842,21005301.714409,0
+AMX.US,D,20080421,000000,24.6405,25.4236,24.6405,25.4207,10484869.80427,0
+AMX.US,D,20080422,000000,25.534,25.5798,24.786,25.0672,12188301.127614,0
+AMX.US,D,20080423,000000,24.7499,25.203,24.6972,24.9891,14140298.492382,0
+AMX.US,D,20080424,000000,24.993,25.199,24.4619,24.8768,12645136.386528,0
+AMX.US,D,20080425,000000,22.1468,22.4378,21.0044,21.4955,147238353.39327,0
+AMX.US,D,20080428,000000,21.768,22.4934,21.768,21.9242,35600337.974336,0
+AMX.US,D,20080429,000000,22.0374,22.1507,21.6615,21.8139,33696466.156172,0
+AMX.US,D,20080430,000000,21.7143,22.4934,21.7143,22.1361,25839367.951416,0
+AMX.US,D,20080501,000000,22.2737,22.3431,21.2553,21.5297,36710007.180309,0
+AMX.US,D,20080502,000000,21.6235,22.1556,21.4897,22.0951,26050612.370286,0
+AMX.US,D,20080505,000000,21.8636,22.388,21.8636,22.3841,16385706.018252,0
+AMX.US,D,20080506,000000,22.388,22.6399,22.2776,22.4866,15638041.49582,0
+AMX.US,D,20080507,000000,22.593,22.9152,21.9984,22.1243,28221966.570495,0
+AMX.US,D,20080508,000000,22.099,22.1322,21.4282,21.7611,27408149.136671,0
+AMX.US,D,20080509,000000,21.5795,22.0091,21.5795,21.8099,12899554.510806,0
+AMX.US,D,20080512,000000,21.7719,22.0023,21.3559,21.7172,19360112.646531,0
+AMX.US,D,20080513,000000,21.7982,21.8666,21.6547,21.7318,15025564.798472,0
+AMX.US,D,20080514,000000,21.7367,22.5696,21.7367,22.3431,25749981.840945,0
+AMX.US,D,20080515,000000,22.3431,22.5003,22.0423,22.2454,16407850.529184,0
+AMX.US,D,20080516,000000,22.1751,22.4329,21.6791,21.7748,22734360.736256,0
+AMX.US,D,20080519,000000,21.768,22.1107,21.6928,21.768,18315416.513055,0
+AMX.US,D,20080520,000000,21.7318,21.768,21.4331,21.6889,15552478.595935,0
+AMX.US,D,20080521,000000,21.6381,21.7641,21.3012,21.3344,15186967.169011,0
+AMX.US,D,20080522,000000,21.6235,22.0023,21.3862,21.7201,17652479.171289,0
+AMX.US,D,20080523,000000,21.5873,21.9125,21.4282,21.7484,10909382.393449,0
+AMX.US,D,20080527,000000,21.5522,22.1243,21.5522,22.0023,13595286.662698,0
+AMX.US,D,20080528,000000,21.9047,22.3382,21.8636,22.3255,11941902.220827,0
+AMX.US,D,20080529,000000,22.3255,22.5325,22.1605,22.4007,13931162.830704,0
+AMX.US,D,20080530,000000,22.4046,22.883,22.4046,22.8283,21144910.862854,0
+AMX.US,D,20080602,000000,22.8069,22.8069,22.265,22.3294,13183832.186292,0
+AMX.US,D,20080603,000000,22.2405,22.4866,21.7562,21.8832,17760056.51306,0
+AMX.US,D,20080604,000000,21.6381,21.9779,21.6381,21.7611,16261316.996389,0
+AMX.US,D,20080605,000000,21.8607,21.9603,21.6742,21.9076,13059995.189746,0
+AMX.US,D,20080606,000000,21.7016,21.7318,20.8648,21.0562,27415984.004335,0
+AMX.US,D,20080609,000000,21.1196,21.4223,20.9361,21.2944,15029454.57983,0
+AMX.US,D,20080610,000000,20.9038,21.1909,20.8765,21.1167,20968424.579772,0
+AMX.US,D,20080611,000000,21.3862,21.7826,20.9449,21.023,20520903.083804,0
+AMX.US,D,20080612,000000,21.1977,21.9349,21.1977,21.7016,23847905.385267,0
+AMX.US,D,20080613,000000,21.8959,21.9379,21.4262,21.6117,17335524.464733,0
+AMX.US,D,20080616,000000,21.518,21.892,21.4663,21.478,14425796.973392,0
+AMX.US,D,20080617,000000,21.1655,21.3667,20.9673,21.0083,31870267.065281,0
+AMX.US,D,20080618,000000,20.8326,20.9331,20.3707,20.6539,25912747.376041,0
+AMX.US,D,20080619,000000,20.3795,20.7115,20.3014,20.3102,19795543.86632,0
+AMX.US,D,20080620,000000,20.2926,20.5562,20.0378,20.1422,17680582.278308,0
+AMX.US,D,20080623,000000,20.0348,20.2584,19.985,20.154,11947456.27146,0
+AMX.US,D,20080624,000000,19.9079,20.1842,19.8425,19.9558,12170233.820364,0
+AMX.US,D,20080625,000000,19.8288,20.8121,19.8288,20.5396,17169408.883607,0
+AMX.US,D,20080626,000000,20.1686,20.317,19.9157,20.1422,13397302.117245,0
+AMX.US,D,20080627,000000,20.0524,20.4898,19.9479,20.0993,15074321.231153,0
+AMX.US,D,20080630,000000,19.6492,20.5152,19.6492,20.1462,14115692.911254,0
+AMX.US,D,20080701,000000,19.7654,19.9977,19.4851,19.9684,27001499.0216,0
+AMX.US,D,20080702,000000,19.8796,20.2838,19.5662,19.5916,17049334.67187,0
+AMX.US,D,20080703,000000,19.7068,19.9157,19.5574,19.7146,11564965.201268,0
+AMX.US,D,20080707,000000,19.6531,19.9929,19.1903,19.5193,18577340.747805,0
+AMX.US,D,20080708,000000,19.367,19.8542,19.323,19.7849,19009113.647685,0
+AMX.US,D,20080709,000000,19.6911,19.8981,18.9989,19.0555,28477853.348398,0
+AMX.US,D,20080710,000000,19.0584,19.3816,18.4706,19.3357,31038028.987038,0
+AMX.US,D,20080711,000000,18.913,19.4051,18.7909,19.1727,16009018.895125,0
+AMX.US,D,20080714,000000,19.6042,19.6042,19.076,19.1571,12528910.989521,0
+AMX.US,D,20080715,000000,18.8348,19.8581,18.6483,19.3631,20386234.510733,0
+AMX.US,D,20080716,000000,19.3631,19.9929,19.3631,19.8698,18888340.954936,0
+AMX.US,D,20080717,000000,19.8288,20.4293,19.8288,20.3268,22680066.639594,0
+AMX.US,D,20080718,000000,20.4059,20.6422,20.1256,20.2809,17847671.841022,0
+AMX.US,D,20080721,000000,20.2809,20.7984,19.8376,19.8698,27259803.854739,0
+AMX.US,D,20080722,000000,19.0409,19.201,18.0264,18.9051,79141421.863438,0
+AMX.US,D,20080723,000000,18.7811,19.0116,18.5234,18.6444,34110625.454212,0
+AMX.US,D,20080724,000000,18.6298,18.8036,17.9903,18.0098,31768292.934097,0
+AMX.US,D,20080725,000000,18.0606,18.4287,17.9824,18.2851,24419148.147057,0
+AMX.US,D,20080728,000000,18.4433,18.4814,18.1523,18.1553,13165753.61322,0
+AMX.US,D,20080729,000000,18.166,19.0936,18.166,18.9471,25936376.927249,0
+AMX.US,D,20080730,000000,19.3162,19.4773,19.1541,19.323,26577066.317347,0
+AMX.US,D,20080731,000000,19.0301,19.5134,18.9647,19.282,20494287.065392,0
+AMX.US,D,20080801,000000,19.2996,19.5818,18.9022,19.0672,20515573.325461,0
+AMX.US,D,20080804,000000,19.1219,19.1678,18.7177,18.868,15719526.167856,0
+AMX.US,D,20080805,000000,18.9139,19.5379,18.9139,19.5086,19006126.156316,0
+AMX.US,D,20080806,000000,19.3113,19.7497,19.2869,19.7185,15485981.564866,0
+AMX.US,D,20080807,000000,19.5711,19.614,19.1151,19.1981,20471026.213839,0
+AMX.US,D,20080808,000000,19.533,19.533,18.913,19.1903,13607927.940028,0
+AMX.US,D,20080811,000000,19.0936,19.2713,18.5439,18.6737,18042933.129858,0
+AMX.US,D,20080812,000000,18.5595,18.8241,18.3183,18.3945,14816055.316311,0
+AMX.US,D,20080813,000000,18.1924,18.8759,18.1494,18.8241,15829149.792711,0
+AMX.US,D,20080814,000000,18.621,19.6013,18.621,19.491,18472788.791534,0
+AMX.US,D,20080815,000000,19.5945,19.6853,19.1824,19.5164,14396277.445199,0
+AMX.US,D,20080818,000000,19.5047,19.6687,18.9256,19.0633,10916300.632805,0
+AMX.US,D,20080819,000000,18.8036,19.5164,18.7128,19.282,13776933.716781,0
+AMX.US,D,20080820,000000,19.3592,19.6013,19.323,19.575,8474762.3014131,0
+AMX.US,D,20080821,000000,19.3973,19.7351,19.3973,19.5662,10114336.892882,0
+AMX.US,D,20080822,000000,19.5711,20.1686,19.5642,19.9313,13787089.343939,0
+AMX.US,D,20080825,000000,19.7917,19.9235,19.4314,19.4851,8393477.3416901,0
+AMX.US,D,20080826,000000,19.3318,19.5281,19.0204,19.1356,8967890.9205107,0
+AMX.US,D,20080827,000000,19.1102,19.7458,19.0965,19.6492,11282673.383089,0
+AMX.US,D,20080828,000000,19.6296,20.0222,19.5711,19.7693,6870169.1138569,0
+AMX.US,D,20080829,000000,19.8239,19.8239,19.4392,19.6208,6391818.1817557,0
+AMX.US,D,20080902,000000,19.6726,19.8425,19.3787,19.6248,9247690.9435229,0
+AMX.US,D,20080903,000000,19.5945,19.6882,19.1356,19.3191,11763796.731761,0
+AMX.US,D,20080904,000000,19.2713,19.282,18.7021,19.0409,18058966.444012,0
+AMX.US,D,20080905,000000,19.0584,19.0584,18.3545,18.9471,19829900.52915,0
+AMX.US,D,20080908,000000,19.5379,19.5496,18.6855,18.994,16557291.668423,0
+AMX.US,D,20080909,000000,18.994,19.0487,18.0459,18.0801,20536568.722469,0
+AMX.US,D,20080910,000000,18.0947,18.2978,17.6866,17.7315,22760377.617729,0
+AMX.US,D,20080911,000000,17.4679,17.9414,17.0705,17.8604,20422289.240307,0
+AMX.US,D,20080912,000000,17.5724,18.2558,17.5382,18.2324,15171939.585582,0
+AMX.US,D,20080915,000000,16.9953,18.0186,16.9953,17.0265,19585259.090718,0
+AMX.US,D,20080916,000000,16.6536,17.837,16.3206,17.6895,17769552.577502,0
+AMX.US,D,20080917,000000,17.3409,17.4962,16.2933,16.4231,35371248.492174,0
+AMX.US,D,20080918,000000,16.5891,18.2285,16.4876,17.9102,35473571.863865,0
+AMX.US,D,20080919,000000,18.7177,20.9673,18.3056,18.6737,27834785.845528,0
+AMX.US,D,20080922,000000,18.7128,18.7606,17.5597,17.6016,20360486.984841,0
+AMX.US,D,20080923,000000,17.4415,17.6212,16.8596,17.0148,22317398.296675,0
+AMX.US,D,20080924,000000,16.9953,17.5597,16.84,17.1476,18887338.296708,0
+AMX.US,D,20080925,000000,17.1476,18.3759,16.9523,18.3086,24703700.298953,0
+AMX.US,D,20080926,000000,17.7471,18.4335,17.7471,18.3007,18327487.330086,0
+AMX.US,D,20080929,000000,17.7989,18.0225,16.1156,16.4837,32584099.297725,0
+AMX.US,D,20080930,000000,17.0265,17.7042,16.6575,17.7042,20361554.165509,0
+AMX.US,D,20081001,000000,17.5597,17.8662,17.1388,17.8418,18596301.127551,0
+AMX.US,D,20081002,000000,17.7344,18.0059,16.0443,16.2903,29005746.248278,0
+AMX.US,D,20081003,000000,16.3802,16.635,15.2065,15.2065,28949935.362203,0
+AMX.US,D,20081006,000000,14.6685,14.7213,12.7958,14.6363,38690266.397781,0
+AMX.US,D,20081007,000000,14.6861,15.0786,13.5027,13.5701,30215258.296598,0
+AMX.US,D,20081008,000000,12.5419,13.6755,11.8887,12.9383,61771779.366485,0
+AMX.US,D,20081009,000000,13.0828,13.7468,12.2109,12.2607,33682662.450764,0
+AMX.US,D,20081010,000000,11.2872,12.8876,10.9142,12.3349,38263737.226323,0
+AMX.US,D,20081013,000000,13.3972,14.7544,12.2568,14.7515,35198910.080208,0
+AMX.US,D,20081014,000000,15.436,15.9115,13.8357,13.9333,27135158.791449,0
+AMX.US,D,20081015,000000,13.0086,13.6443,12.703,12.8114,23597131.242577,0
+AMX.US,D,20081016,000000,12.745,13.242,11.7745,12.7382,27496604.280514,0
+AMX.US,D,20081017,000000,12.2675,13.7468,12.2675,13.2742,19025450.114889,0
+AMX.US,D,20081020,000000,13.2664,13.7976,13.2518,13.7976,16842652.911228,0
+AMX.US,D,20081021,000000,13.0877,13.5584,12.5917,12.6483,18651664.453212,0
+AMX.US,D,20081022,000000,12.207,12.207,10.5481,11.0627,53676400.816506,0
+AMX.US,D,20081023,000000,10.9875,11.3302,9.81287,10.2483,48790932.726796,0
+AMX.US,D,20081024,000000,8.8556,9.80115,8.8556,9.30416,61581707.52529,0
+AMX.US,D,20081027,000000,9.16785,9.56095,8.92531,9.02657,36669231.046822,0
+AMX.US,D,20081028,000000,9.3481,10.7258,9.3481,10.7053,34632748.204495,0
+AMX.US,D,20081029,000000,10.6135,11.1515,9.88219,10.7824,50313785.200889,0
+AMX.US,D,20081030,000000,11.1281,12.1289,11.0744,12.0596,37765241.978917,0
+AMX.US,D,20081031,000000,12.1445,12.2002,11.5225,11.8135,21312412.140183,0
+AMX.US,D,20081103,000000,11.8379,12.1562,11.7852,12.0498,15771908.147142,0
+AMX.US,D,20081104,000000,12.2109,13.0086,12.2109,12.9735,22525377.675269,0
+AMX.US,D,20081105,000000,12.7743,12.8309,12.0127,12.0371,15967102.865206,0
+AMX.US,D,20081106,000000,11.8428,12.1797,11.5304,11.6719,25618936.766148,0
+AMX.US,D,20081107,000000,11.8926,12.5048,11.8057,12.2763,15470267.790413,0
+AMX.US,D,20081110,000000,12.6688,12.7665,11.9395,12.1611,15481654.464751,0
+AMX.US,D,20081111,000000,12.3623,12.3662,11.6143,11.7579,21877478.158589,0
+AMX.US,D,20081112,000000,11.5186,11.6632,11.133,11.2111,22189091.84098,0
+AMX.US,D,20081113,000000,11.1857,12.5224,10.925,12.4599,27307646.731609,0
+AMX.US,D,20081114,000000,12.0654,12.331,11.6173,11.7481,26739906.61654,0
+AMX.US,D,20081117,000000,11.6671,11.9824,11.3204,11.6876,13707718.549924,0
+AMX.US,D,20081118,000000,11.5431,11.8926,11.5089,11.7745,25482195.281684,0
+AMX.US,D,20081119,000000,11.5899,11.7657,11.0763,11.1173,26351650.517579,0
+AMX.US,D,20081120,000000,10.9533,11.2111,10.5842,10.633,25963817.399056,0
+AMX.US,D,20081121,000000,11.0119,11.2492,10.3216,10.7961,23887103.279398,0
+AMX.US,D,20081124,000000,10.6975,11.9824,10.6975,11.6963,27373304.970964,0
+AMX.US,D,20081125,000000,11.7003,12.1035,11.2228,11.34,23338434.153972,0
+AMX.US,D,20081126,000000,11.2326,11.7911,11.0929,11.7774,21834391.507266,0
+AMX.US,D,20081128,000000,11.295,11.7774,11.1652,11.4581,10415972.128782,0
+AMX.US,D,20081201,000000,11.1779,11.3888,10.9533,10.9914,20519597.272527,0
+AMX.US,D,20081202,000000,11.1974,11.3077,10.8771,11.2394,19181290.24147,0
+AMX.US,D,20081203,000000,10.9611,11.2667,10.7922,11.1046,17704111.461277,0
+AMX.US,D,20081204,000000,11.0968,11.2824,10.6496,10.8283,13703871.783525,0
+AMX.US,D,20081205,000000,10.6701,10.84,10.2737,10.7326,21853847.583216,0
+AMX.US,D,20081208,000000,11.0695,12.0703,11.0695,12.0166,30243899.090613,0
+AMX.US,D,20081209,000000,11.8135,12.2129,11.6963,11.9268,14233448.411829,0
+AMX.US,D,20081210,000000,12.2129,12.6767,12.0986,12.5263,18671160.471624,0
+AMX.US,D,20081211,000000,12.6015,13.1961,11.9678,12.6845,18076515.523414,0
+AMX.US,D,20081212,000000,12.3574,12.6415,11.959,12.1113,16897162.082689,0
+AMX.US,D,20081215,000000,12.0371,12.4199,11.8955,12.0166,17213257.514216,0
+AMX.US,D,20081216,000000,12.2529,12.9276,12.0088,12.9081,28898092.094079,0
+AMX.US,D,20081217,000000,12.6728,12.9081,12.4628,12.827,16475288.768539,0
+AMX.US,D,20081218,000000,13.0828,13.0828,12.5829,12.6522,14043613.152912,0
+AMX.US,D,20081219,000000,12.6064,12.9159,12.2431,12.4199,13670311.921616,0
+AMX.US,D,20081222,000000,12.3994,12.4501,12.0342,12.2217,8270547.7559606,0
+AMX.US,D,20081223,000000,12.3349,12.4199,11.959,12.0254,7021149.5741546,0
+AMX.US,D,20081224,000000,12.1143,12.2392,11.9356,12.1182,2269229.620231,0
+AMX.US,D,20081226,000000,12.0547,12.1611,11.9268,12.1396,2760349.8503758,0
+AMX.US,D,20081229,000000,12.0869,12.1318,11.5782,11.6055,11553307.123017,0
+AMX.US,D,20081230,000000,11.6426,11.9512,11.4015,11.5304,11089322.163298,0
+AMX.US,D,20081231,000000,11.4122,11.8926,11.4122,11.834,6915840.7594261,0
+AMX.US,D,20090102,000000,11.9922,12.2217,11.7159,12.1689,9528011.2427147,0
+AMX.US,D,20090105,000000,12.2392,13.0545,12.0342,13.0282,20671842.577473,0
+AMX.US,D,20090106,000000,13.1776,13.3484,12.8827,13.0282,19614817.537208,0
+AMX.US,D,20090107,000000,13.242,13.242,12.3505,12.4501,11128770.978027,0
+AMX.US,D,20090108,000000,12.5175,12.5175,12.126,12.375,9451494.7985267,0
+AMX.US,D,20090109,000000,12.3271,12.5341,12.04,12.126,14481453.210445,0
+AMX.US,D,20090112,000000,12.1113,12.166,11.6963,11.7364,9958660.632814,0
+AMX.US,D,20090113,000000,11.6915,11.8926,11.505,11.8135,8580299.5050945,0
+AMX.US,D,20090114,000000,11.462,11.5274,11.0383,11.0763,14597221.829547,0
+AMX.US,D,20090115,000000,10.7961,11.1691,10.6741,11.0431,20082006.087261,0
+AMX.US,D,20090116,000000,11.0841,11.4259,10.7746,11.0031,11625279.34396,0
+AMX.US,D,20090120,000000,10.7424,10.8947,10.3421,10.3479,17167205.903169,0
+AMX.US,D,20090121,000000,10.3509,10.8332,10.3509,10.8166,21878504.372628,0
+AMX.US,D,20090122,000000,10.4944,10.5989,10.2122,10.4016,20644929.551006,0
+AMX.US,D,20090123,000000,10.1195,10.5696,10.0521,10.5579,15760337.122976,0
+AMX.US,D,20090126,000000,10.5754,10.8518,10.5579,10.6174,13856861.656942,0
+AMX.US,D,20090127,000000,10.3694,10.8518,10.3694,10.6282,11602834.752476,0
+AMX.US,D,20090128,000000,11.0744,11.2326,10.8166,11.2326,17459609.309381,0
+AMX.US,D,20090129,000000,11.2062,11.2062,10.8771,10.9377,14745101.116081,0
+AMX.US,D,20090130,000000,10.8645,11.0197,10.6907,10.8898,12571319.643145,0
+AMX.US,D,20090202,000000,10.5969,10.9416,10.3645,10.8596,12421808.860638,0
+AMX.US,D,20090203,000000,10.8215,10.9816,10.7131,10.9533,14769831.645425,0
+AMX.US,D,20090204,000000,10.9504,11.2579,10.9094,10.9582,18671740.149415,0
+AMX.US,D,20090205,000000,11.0666,11.2872,10.6936,11.1378,15692661.277177,0
+AMX.US,D,20090206,000000,11.3888,12.0596,11.3077,11.8584,27233800.287421,0
+AMX.US,D,20090209,000000,11.9854,12.0596,11.8379,12.0088,14473663.406073,0
+AMX.US,D,20090210,000000,11.7852,12.1914,11.2921,11.5518,21273268.526835,0
+AMX.US,D,20090211,000000,11.7276,11.8135,11.3126,11.4786,12334305.166738,0
+AMX.US,D,20090212,000000,11.4532,11.4532,11.0197,11.3204,16600887.330102,0
+AMX.US,D,20090213,000000,11.1974,11.5089,11.1974,11.2794,10728904.936604,0
+AMX.US,D,20090217,000000,10.8108,11.0197,10.7053,10.8137,17932281.242633,0
+AMX.US,D,20090218,000000,10.7346,10.9533,10.4915,10.6867,21282653.98138,0
+AMX.US,D,20090219,000000,10.885,11.1378,10.5725,10.6428,13781593.670751,0
+AMX.US,D,20090220,000000,10.4251,10.551,10.1273,10.2591,22633836.823714,0
+AMX.US,D,20090223,000000,10.2864,10.4417,9.69081,9.72499,20423951.46125,0
+AMX.US,D,20090224,000000,9.72108,10.014,9.56095,9.87731,25899997.537146,0
+AMX.US,D,20090225,000000,9.86071,9.86071,9.37739,9.66348,26131259.274773,0
+AMX.US,D,20090226,000000,9.74061,9.95249,9.70058,9.72499,21729899.976773,0
+AMX.US,D,20090227,000000,9.34126,9.82751,9.34126,9.73085,26062922.842093,0
+AMX.US,D,20090302,000000,9.21892,9.51116,8.91692,9.03799,32393249.090592,0
+AMX.US,D,20090303,000000,9.16785,9.40863,9.12294,9.27682,21910245.316242,0
+AMX.US,D,20090304,000000,9.3481,9.77771,9.3481,9.65859,16237359.712154,0
+AMX.US,D,20090305,000000,9.42133,9.52971,9.21892,9.35298,19098865.385314,0
+AMX.US,D,20090306,000000,9.38227,9.57755,9.11444,9.31295,22196228.227631,0
+AMX.US,D,20090309,000000,9.2237,9.30806,9.07343,9.18318,15962430.621248,0
+AMX.US,D,20090310,000000,9.30025,9.87145,9.30025,9.66348,17461697.583259,0
+AMX.US,D,20090311,000000,9.71718,10.1429,9.65859,10.0355,17977474.602816,0
+AMX.US,D,20090312,000000,9.93394,10.7824,9.93394,10.7053,16568522.669573,0
+AMX.US,D,20090313,000000,10.7219,10.9709,10.678,10.9299,17741904.200057,0
+AMX.US,D,20090316,000000,11.0588,11.1945,10.6174,10.6975,11068599.194368,0
+AMX.US,D,20090317,000000,10.7014,11.1212,10.5618,11.0695,13059191.219665,0
+AMX.US,D,20090318,000000,10.7746,11.5343,10.7131,11.5343,21205883.544097,0
+AMX.US,D,20090319,000000,11.3966,11.7159,10.8215,10.8898,25274165.71897,0
+AMX.US,D,20090320,000000,10.8898,11.0627,10.7219,10.7873,11578778.124168,0
+AMX.US,D,20090323,000000,10.9035,11.6866,10.9035,11.5743,15384076.052784,0
+AMX.US,D,20090324,000000,11.4718,11.4718,11.1808,11.2013,15797862.554506,0
+AMX.US,D,20090325,000000,11.2667,11.5899,11.1134,11.38,9810725.0171653,0
+AMX.US,D,20090326,000000,11.5089,11.6319,10.9582,11.0558,24242883.083768,0
+AMX.US,D,20090327,000000,10.9914,10.9914,10.5354,10.5891,21651070.966417,0
+AMX.US,D,20090330,000000,10.5403,10.5403,10.0267,10.1429,20340425.626959,0
+AMX.US,D,20090331,000000,10.4055,10.6213,10.2884,10.3421,13706413.762812,0
+AMX.US,D,20090401,000000,10.2786,10.9142,10.2239,10.6467,22654801.495751,0
+AMX.US,D,20090402,000000,10.7668,11.5665,10.7668,11.4786,24807319.240264,0
+AMX.US,D,20090403,000000,11.3575,11.8106,11.3029,11.8038,15599447.859456,0
+AMX.US,D,20090406,000000,11.6876,11.6963,10.9377,11.34,24187442.945678,0
+AMX.US,D,20090407,000000,10.9504,11.2013,10.7922,11.1134,19330128.147107,0
+AMX.US,D,20090408,000000,11.1261,11.3839,11.1134,11.1857,9276175.0401855,0
+AMX.US,D,20090409,000000,11.547,12.207,11.3966,11.9824,17217466.835275,0
+AMX.US,D,20090413,000000,11.8926,12.2509,11.7129,12.126,13315565.500445,0
+AMX.US,D,20090414,000000,11.7481,11.918,11.5987,11.8545,19460144.959534,0
+AMX.US,D,20090415,000000,11.6817,12.0439,11.6817,11.834,14162916.167871,0
+AMX.US,D,20090416,000000,11.8828,12.1182,11.7813,12.0469,16378942.427918,0
+AMX.US,D,20090417,000000,12.1719,12.2217,11.9356,11.959,12181731.104599,0
+AMX.US,D,20090420,000000,11.6876,11.7432,11.2111,11.2228,16945830.437119,0
+AMX.US,D,20090421,000000,11.0588,11.8038,11.0588,11.6963,16544911.553348,0
+AMX.US,D,20090422,000000,11.6963,11.9824,11.5089,11.5274,11025698.941204,0
+AMX.US,D,20090423,000000,11.6553,12.0469,11.6094,11.9473,15196019.769702,0
+AMX.US,D,20090424,000000,12.2002,12.6415,12.0654,12.6015,20084034.959527,0
+AMX.US,D,20090427,000000,11.5343,11.9121,11.4122,11.6632,29474652.324223,0
+AMX.US,D,20090428,000000,11.5899,11.7432,11.462,11.6055,20335922.370342,0
+AMX.US,D,20090429,000000,12.62,13.0174,12.6015,12.9383,45786983.014512,0
+AMX.US,D,20090430,000000,12.9774,13.242,12.4706,12.5458,17103190.42561,0
+AMX.US,D,20090501,000000,12.7938,13.1258,12.6972,13.1258,8975389.8618225,0
+AMX.US,D,20090504,000000,13.1209,13.6999,12.9891,13.6033,15091982.968782,0
+AMX.US,D,20090505,000000,13.7927,13.9421,13.4597,13.8718,17170647.099947,0
+AMX.US,D,20090506,000000,14.2086,14.2506,13.9499,14.1725,23643502.393325,0
+AMX.US,D,20090507,000000,14.3453,14.482,13.655,13.7468,16416376.7087,0
+AMX.US,D,20090508,000000,13.9958,14.2848,13.8679,14.1989,11994708.204716,0
+AMX.US,D,20090511,000000,14.1003,14.3141,13.8757,14.2477,9238230.7248809,0
+AMX.US,D,20090512,000000,14.1813,14.3209,13.7468,14.0729,15189351.426779,0
+AMX.US,D,20090513,000000,13.946,13.946,13.4217,13.4675,11651792.945801,0
+AMX.US,D,20090514,000000,13.4949,13.7859,13.408,13.7077,12841968.745559,0
+AMX.US,D,20090515,000000,13.6999,13.779,13.3826,13.4549,9622573.4866723,0
+AMX.US,D,20090518,000000,13.4998,14.5045,13.4998,14.4518,12360864.856036,0
+AMX.US,D,20090519,000000,14.566,14.9156,14.3209,14.6304,16236662.255307,0
+AMX.US,D,20090520,000000,14.7955,14.8453,14.4283,14.4332,12651163.601718,0
+AMX.US,D,20090521,000000,14.3102,14.317,14.0348,14.2233,9448743.8894358,0
+AMX.US,D,20090522,000000,14.2799,14.4693,14.0954,14.3707,8913718.6995676,0
+AMX.US,D,20090526,000000,14.1364,14.6539,14.0505,14.5084,7761147.192099,0
+AMX.US,D,20090527,000000,14.4937,14.9107,14.4732,14.6178,10563639.413015,0
+AMX.US,D,20090528,000000,14.7125,14.898,14.3961,14.898,7218088.4464197,0
+AMX.US,D,20090529,000000,15.103,15.103,14.4645,14.6402,12813607.548782,0
+AMX.US,D,20090601,000000,14.938,14.9497,14.3405,14.8365,13390121.691469,0
+AMX.US,D,20090602,000000,14.6324,14.7994,14.3297,14.5309,13745686.421039,0
+AMX.US,D,20090603,000000,14.4615,14.4615,13.9567,14.1364,14468677.767407,0
+AMX.US,D,20090604,000000,14.1901,14.3209,14.0505,14.1686,9903535.9377628,0
+AMX.US,D,20090605,000000,14.3336,14.4771,14.11,14.3141,11756512.865248,0
+AMX.US,D,20090608,000000,14.2594,14.3141,13.9099,14.1764,12711982.658104,0
+AMX.US,D,20090609,000000,14.36,14.3668,14.0104,14.0661,11734549.631646,0
+AMX.US,D,20090610,000000,14.153,14.3639,14.0807,14.2272,13705741.910108,0
+AMX.US,D,20090611,000000,14.1266,14.5113,14.1266,14.3834,8225724.1195974,0
+AMX.US,D,20090612,000000,14.2799,14.7193,14.2594,14.691,8254610.7133831,0
+AMX.US,D,20090615,000000,14.6178,14.6324,14.2428,14.3561,14873565.293295,0
+AMX.US,D,20090616,000000,14.4566,14.6138,14.0348,14.0807,8579038.7571083,0
+AMX.US,D,20090617,000000,14.0837,14.1657,13.6882,13.8825,10386768.043627,0
+AMX.US,D,20090618,000000,14.0837,14.2936,13.8757,14.11,9499127.7214261,0
+AMX.US,D,20090619,000000,14.2311,14.3365,14.03,14.1266,7908246.0643646,0
+AMX.US,D,20090622,000000,13.946,13.9763,13.4627,13.4724,8320574.1541189,0
+AMX.US,D,20090623,000000,13.4812,13.5974,13.2771,13.5027,8779655.4084297,0
+AMX.US,D,20090624,000000,13.7116,14.03,13.7116,13.9294,10156751.6915,0
+AMX.US,D,20090625,000000,13.905,14.5113,13.7976,14.4937,9748041.9791912,0
+AMX.US,D,20090626,000000,14.5084,14.8257,14.2477,14.7925,10692669.953866,0
+AMX.US,D,20090629,000000,14.7544,14.9712,14.6099,14.9234,7649505.9607998,0
+AMX.US,D,20090630,000000,14.9107,15.0933,14.6685,14.7886,9140829.4935815,0
+AMX.US,D,20090701,000000,14.9898,15.1977,14.9898,15.1216,7946917.5373216,0
+AMX.US,D,20090702,000000,14.8999,14.9341,14.5699,14.7193,7123544.6374447,0
+AMX.US,D,20090706,000000,14.6402,14.7593,14.3365,14.7291,11076259.953862,0
+AMX.US,D,20090707,000000,14.6363,14.7476,14.1725,14.1989,11407144.338208,0
+AMX.US,D,20090708,000000,14.2428,14.5045,14.0924,14.4645,15516044.92505,0
+AMX.US,D,20090709,000000,14.691,14.7623,14.3668,14.6178,7557799.0908352,0
+AMX.US,D,20090710,000000,14.4693,14.6578,14.3258,14.6099,8058106.0873781,0
+AMX.US,D,20090713,000000,14.3873,14.7252,14.3873,14.6451,7328618.4579261,0
+AMX.US,D,20090714,000000,14.6304,14.7994,14.44,14.7076,11748967.836479,0
+AMX.US,D,20090715,000000,14.856,15.3003,14.8404,15.2964,14070800.655789,0
+AMX.US,D,20090716,000000,15.103,15.6801,15.0894,15.599,9622355.3393766,0
+AMX.US,D,20090717,000000,15.5658,15.7797,15.4311,15.6703,8889125.4084286,0
+AMX.US,D,20090720,000000,15.8451,16.2181,15.8451,16.0599,12132025.270307,0
+AMX.US,D,20090721,000000,16.1907,16.2308,15.5473,15.7611,13003632.278354,0
+AMX.US,D,20090722,000000,15.7972,16.7785,15.7826,16.6457,22553515.603922,0
+AMX.US,D,20090723,000000,16.6106,16.9084,16.5227,16.882,14940071.541856,0
+AMX.US,D,20090724,000000,16.6965,16.9836,16.5325,16.6233,7986014.0390474,0
+AMX.US,D,20090727,000000,16.7092,16.7561,16.3899,16.6418,8134372.6351334,0
+AMX.US,D,20090728,000000,16.4622,16.6184,16.3763,16.4837,7571069.2059099,0
+AMX.US,D,20090729,000000,16.4231,16.4231,15.9076,16.0189,11408530.034411,0
+AMX.US,D,20090730,000000,16.14,16.4192,16.14,16.2112,7659310.2991196,0
+AMX.US,D,20090731,000000,16.306,16.5979,16.1448,16.4231,10843934.108064,0
+AMX.US,D,20090803,000000,16.7092,17.2003,16.5471,17.1828,10633467.030966,0
+AMX.US,D,20090804,000000,17.131,17.4913,16.9699,17.421,8626080.7363944,0
+AMX.US,D,20090805,000000,17.5157,17.5684,17.1798,17.3995,9051992.3359299,0
+AMX.US,D,20090806,000000,17.627,17.7432,16.8713,16.882,10421272.186319,0
+AMX.US,D,20090807,000000,17.1876,17.3029,17.0295,17.0617,8038020.1495187,0
+AMX.US,D,20090810,000000,17.1144,17.2863,16.8928,17.254,7199548.9987789,0
+AMX.US,D,20090811,000000,17.0265,17.1828,16.844,17.0178,8219565.811197,0
+AMX.US,D,20090812,000000,17.0265,17.3097,16.9787,17.2472,6995596.6397475,0
+AMX.US,D,20090813,000000,17.3605,17.5138,17.1388,17.4415,7268567.5258208,0
+AMX.US,D,20090814,000000,17.4493,17.5157,17.2501,17.4718,6990558.7686313,0
+AMX.US,D,20090817,000000,17.049,17.1564,16.8674,17.0968,7465265.7191445,0
+AMX.US,D,20090818,000000,17.0812,17.3185,17.0812,17.2706,7270563.6247851,0
+AMX.US,D,20090819,000000,16.9416,17.4415,16.9299,17.3673,5158017.0195123,0
+AMX.US,D,20090820,000000,17.4132,17.7774,17.3634,17.7227,7380554.9251292,0
+AMX.US,D,20090821,000000,17.9453,18.0762,17.7813,18.0459,6678473.9700153,0
+AMX.US,D,20090824,000000,18.2597,18.4384,17.8233,17.9102,10468791.426825,0
+AMX.US,D,20090825,000000,17.9063,18.4706,17.9063,18.2012,9754870.0919645,0
+AMX.US,D,20090826,000000,18.1426,18.1699,17.8702,17.9141,7337708.9527476,0
+AMX.US,D,20090827,000000,18.0381,18.042,17.6241,17.8604,7217710.5292735,0
+AMX.US,D,20090828,000000,17.8702,17.9922,17.6651,17.8662,5616724.4533398,0
+AMX.US,D,20090831,000000,17.5987,17.5987,17.1964,17.2443,10011549.574125,0
+AMX.US,D,20090901,000000,16.9953,17.4132,16.5432,16.5637,10327974.787011,0
+AMX.US,D,20090902,000000,16.5764,16.8977,16.4231,16.5256,7433051.6109745,0
+AMX.US,D,20090903,000000,16.801,16.9562,16.6877,16.7522,5032562.8653133,0
+AMX.US,D,20090904,000000,16.6536,17.1144,16.6536,17.0939,6292306.1449327,0
+AMX.US,D,20090908,000000,17.3136,17.7588,17.3136,17.6934,8376124.9021045,0
+AMX.US,D,20090909,000000,17.6973,17.6973,17.337,17.4718,9745571.6915043,0
+AMX.US,D,20090910,000000,17.2863,17.5724,17.1359,17.5528,11132351.461341,0
+AMX.US,D,20090911,000000,17.6466,17.7315,17.4913,17.63,9767706.9849448,0
+AMX.US,D,20090914,000000,17.5421,17.6973,17.298,17.6573,7784563.7168399,0
+AMX.US,D,20090915,000000,17.6241,17.8282,17.5089,17.7911,7969882.4049854,0
+AMX.US,D,20090916,000000,17.8604,18.0879,17.7432,18.0781,9770830.6903533,0
+AMX.US,D,20090917,000000,18.0606,18.2451,17.8877,17.9043,8769303.1414563,0
+AMX.US,D,20090918,000000,17.9824,18.0645,17.3185,17.3605,13121331.449814,0
+AMX.US,D,20090921,000000,17.3204,17.3283,16.926,17.1769,8561486.6052097,0
+AMX.US,D,20090922,000000,17.3409,17.4415,17.0148,17.0539,9550837.8480079,0
+AMX.US,D,20090923,000000,16.9562,17.1564,16.3714,16.3977,14514337.122988,0
+AMX.US,D,20090924,000000,16.4046,16.5813,15.8119,15.9681,17738701.633889,0
+AMX.US,D,20090925,000000,15.9593,16.2825,15.7875,16.1361,13893113.026331,0
+AMX.US,D,20090928,000000,16.2386,16.6145,16.1839,16.6145,7943709.8503251,0
+AMX.US,D,20090929,000000,16.5852,16.8674,16.5852,16.761,8268208.5614842,0
+AMX.US,D,20090930,000000,16.882,16.9416,16.6018,16.7385,12735855.96075,0
+AMX.US,D,20091001,000000,16.4983,16.799,16.1156,16.1839,11386730.667323,0
+AMX.US,D,20091002,000000,15.9242,16.3929,15.8344,16.2825,13128295.776627,0
+AMX.US,D,20091005,000000,16.2855,16.761,16.1077,16.7248,9782468.2852899,0
+AMX.US,D,20091006,000000,17.0314,17.5684,17.0148,17.5684,15926958.641962,0
+AMX.US,D,20091007,000000,17.67,17.67,17.337,17.5528,6823536.8008539,0
+AMX.US,D,20091008,000000,17.6866,18.084,17.6602,17.8877,7305224.4648308,0
+AMX.US,D,20091009,000000,17.8184,18.0606,17.8028,17.9776,6045629.6892389,0
+AMX.US,D,20091012,000000,17.9903,18.3134,17.9903,18.3134,7731921.5994641,0
+AMX.US,D,20091013,000000,18.1494,18.3691,18.0029,18.2812,7965238.8376667,0
+AMX.US,D,20091014,000000,18.5283,18.6981,18.3828,18.6444,11325731.357772,0
+AMX.US,D,20091015,000000,18.5771,18.6933,18.4902,18.5683,8091227.6063651,0
+AMX.US,D,20091016,000000,18.4853,18.5409,18.1855,18.3828,7693709.9769098,0
+AMX.US,D,20091019,000000,18.4384,18.5234,18.3007,18.3505,9959714.4993273,0
+AMX.US,D,20091020,000000,18.3291,18.4902,18.0879,18.1777,11196584.062031,0
+AMX.US,D,20091021,000000,18.2138,18.5527,18.1465,18.2217,14127512.807687,0
+AMX.US,D,20091022,000000,18.1494,18.3505,18.042,18.1328,9411055.6155582,0
+AMX.US,D,20091023,000000,18.1113,18.2597,17.6427,17.6973,11231950.552249,0
+AMX.US,D,20091026,000000,17.8662,18.1113,17.4913,17.5304,10785480.874463,0
+AMX.US,D,20091027,000000,17.2863,17.4415,16.8977,16.9953,18016717.560238,0
+AMX.US,D,20091028,000000,16.9055,17.1476,16.7873,16.8195,14939078.10112,0
+AMX.US,D,20091029,000000,17.1144,17.4962,16.9025,17.3878,14077098.250725,0
+AMX.US,D,20091030,000000,17.4298,17.546,16.6926,16.8557,13234559.113795,0
+AMX.US,D,20091102,000000,16.926,17.4298,16.8557,17.1095,13510073.00332,0
+AMX.US,D,20091103,000000,16.8596,17.3058,16.8059,17.2121,8436762.6811603,0
+AMX.US,D,20091104,000000,17.4825,17.7012,17.2579,17.4913,13214715.903208,0
+AMX.US,D,20091105,000000,17.63,17.9375,17.6163,17.8799,14424068.181677,0
+AMX.US,D,20091106,000000,17.6505,17.8331,17.6124,17.7227,10762855.005649,0
+AMX.US,D,20091109,000000,17.9004,18.248,17.9004,18.1973,7676941.3117777,0
+AMX.US,D,20091110,000000,18.0459,18.3613,18.0186,18.248,9092811.484376,0
+AMX.US,D,20091111,000000,18.3613,18.6698,18.3545,18.4619,9234250.8169408,0
+AMX.US,D,20091112,000000,18.4277,18.4814,18.2412,18.3691,10644289.39,0
+AMX.US,D,20091113,000000,18.3828,18.5409,18.2373,18.415,12654512.623582,0
+AMX.US,D,20091116,000000,18.581,19.0555,18.4472,18.8085,8919962.0137218,0
+AMX.US,D,20091117,000000,18.621,18.6981,18.2217,18.6981,9297084.4072739,0
+AMX.US,D,20091118,000000,18.7128,18.7128,18.2636,18.3584,10843103.509675,0
+AMX.US,D,20091119,000000,18.1465,18.248,17.9043,18.1816,7850265.9953203,0
+AMX.US,D,20091120,000000,18.1113,18.1523,17.9239,17.9512,7291811.9907227,0
+AMX.US,D,20091123,000000,18.1328,18.3984,18.0606,18.3505,6439070.1150119,0
+AMX.US,D,20091124,000000,18.2246,18.3339,18.0508,18.2597,4626597.9171009,0
+AMX.US,D,20091125,000000,18.2217,18.7714,18.1426,18.7313,11986036.593669,0
+AMX.US,D,20091127,000000,18.1113,18.7567,17.9307,18.4658,6029873.9239917,0
+AMX.US,D,20091130,000000,18.4335,18.5527,18.2558,18.4765,11339502.289878,0
+AMX.US,D,20091201,000000,18.746,19.1649,18.4765,18.9764,14593743.762803,0
+AMX.US,D,20091202,000000,18.9178,19.1649,18.5488,18.6483,20175049.493474,0
+AMX.US,D,20091203,000000,18.7987,18.9081,18.5156,18.5527,8252162.9573417,0
+AMX.US,D,20091204,000000,18.8524,19.0028,18.3086,18.746,9170523.1299449,0
+AMX.US,D,20091207,000000,18.9022,18.9813,18.7089,18.7538,7607650.3566575,0
+AMX.US,D,20091208,000000,18.6396,18.6396,18.0781,18.1279,10666920.379643,0
+AMX.US,D,20091209,000000,18.124,18.2851,17.9453,18.2138,11702028.273764,0
+AMX.US,D,20091210,000000,18.289,18.458,18.2724,18.456,7721072.6121225,0
+AMX.US,D,20091211,000000,18.4765,18.581,18.3613,18.415,6303612.9343457,0
+AMX.US,D,20091214,000000,18.4384,18.7421,18.3759,18.6298,7871589.1253546,0
+AMX.US,D,20091215,000000,18.5409,18.8134,18.4706,18.5068,6047770.195568,0
+AMX.US,D,20091216,000000,18.5488,18.6933,18.2724,18.3291,10204235.086206,0
+AMX.US,D,20091217,000000,18.1523,18.2597,17.8282,18.1279,9459410.5752815,0
+AMX.US,D,20091218,000000,18.0879,18.3086,17.9873,18.2285,8728220.7824233,0
+AMX.US,D,20091221,000000,18.4287,18.4931,18.042,18.0781,8940023.3716042,0
+AMX.US,D,20091222,000000,18.2324,18.458,18.0801,18.372,6294126.0873953,0
+AMX.US,D,20091223,000000,18.4277,18.4472,18.2676,18.4287,3901011.3348295,0
+AMX.US,D,20091224,000000,18.5283,18.6093,18.415,18.4853,2262319.5742011,0
+AMX.US,D,20091228,000000,18.5322,18.6327,18.2246,18.3418,4419873.1414988,0
+AMX.US,D,20091229,000000,18.4335,18.4765,18.3466,18.3828,4737449.5166395,0
+AMX.US,D,20091230,000000,18.2324,18.3388,18.0986,18.2138,4906644.7640487,0
+AMX.US,D,20091231,000000,18.2373,18.4199,18.1973,18.2285,2982333.6708569,0
+AMX.US,D,20100104,000000,18.5361,18.9559,18.5361,18.9393,8384108.2737961,0
+AMX.US,D,20100105,000000,18.9139,19.1444,18.7909,18.9305,7044729.9654087,0
+AMX.US,D,20100106,000000,18.8563,19.1444,18.8085,18.9647,5625889.712258,0
+AMX.US,D,20100107,000000,18.828,19.1727,18.7313,19.1492,5526109.3440196,0
+AMX.US,D,20100108,000000,19.0799,19.2547,18.9647,19.1395,4910122.830792,0
+AMX.US,D,20100111,000000,19.1444,19.3787,19.1014,19.3592,7252308.895211,0
+AMX.US,D,20100112,000000,19.0672,19.3855,18.9559,19.2996,6246467.5603532,0
+AMX.US,D,20100113,000000,19.4519,19.489,19.2508,19.4051,7189004.1886524,0
+AMX.US,D,20100114,000000,18.5283,18.5439,18.1426,18.4706,57398624.567908,0
+AMX.US,D,20100115,000000,18.4199,18.5107,17.9375,18.0723,27267168.630343,0
+AMX.US,D,20100119,000000,18.2285,18.2412,18.0381,18.1924,17304585.442869,0
+AMX.US,D,20100120,000000,18.0918,18.1328,17.421,17.4601,22582912.23223,0
+AMX.US,D,20100121,000000,17.464,17.5821,16.9494,16.9875,27486945.373724,0
+AMX.US,D,20100122,000000,17.0148,17.0617,16.6496,16.7951,28163689.493396,0
+AMX.US,D,20100125,000000,16.926,17.1144,16.6457,16.6614,27346714.556695,0
+AMX.US,D,20100126,000000,16.5374,17.2579,16.4319,16.9631,22724378.193104,0
+AMX.US,D,20100127,000000,16.9348,17.0812,16.3899,16.885,22148541.023949,0
+AMX.US,D,20100128,000000,17.1632,17.2745,16.885,17.2072,16112598.918139,0
+AMX.US,D,20100129,000000,17.2745,17.4444,16.7522,16.9377,17306382.853686,0
+AMX.US,D,20100201,000000,17.1027,17.337,17.008,17.3185,7970995.6731097,0
+AMX.US,D,20100202,000000,17.2863,17.5724,17.2443,17.4767,12300246.536128,0
+AMX.US,D,20100203,000000,17.4493,17.919,17.2814,17.7813,15448186.777755,0
+AMX.US,D,20100204,000000,17.6212,17.6241,17.1828,17.1925,14541750.966486,0
+AMX.US,D,20100205,000000,17.09,17.2443,16.6311,17.216,15303202.807675,0
+AMX.US,D,20100208,000000,17.1671,17.2121,16.8195,16.8313,12937339.05626,0
+AMX.US,D,20100209,000000,17.1359,17.298,17.0265,17.1515,15059114.418725,0
+AMX.US,D,20100210,000000,17.1515,17.2374,16.8215,16.8898,8534752.8077417,0
+AMX.US,D,20100211,000000,16.8059,17.421,16.8059,17.3429,10119634.902087,0
+AMX.US,D,20100212,000000,17.216,17.3409,16.9631,17.3136,7878912.9343303,0
+AMX.US,D,20100216,000000,17.5489,17.8633,17.4298,17.8067,12498557.790442,0
+AMX.US,D,20100217,000000,18.0137,18.1377,17.7139,17.8028,7360742.4395138,0
+AMX.US,D,20100218,000000,17.6651,17.8116,17.5558,17.7227,11602487.560301,0
+AMX.US,D,20100219,000000,17.5157,17.7344,17.3995,17.5899,11775517.28412,0
+AMX.US,D,20100222,000000,17.7501,17.7501,17.2814,17.4181,9727733.7973733,0
+AMX.US,D,20100223,000000,17.2003,17.3722,17.0539,17.1213,11326497.433721,0
+AMX.US,D,20100224,000000,17.1671,17.3995,17.1671,17.2579,6708874.2807169,0
+AMX.US,D,20100225,000000,17.0148,17.2775,16.9348,17.2003,9128069.4130293,0
+AMX.US,D,20100226,000000,17.1964,17.38,17.1066,17.2951,6034791.9677201,0
+AMX.US,D,20100301,000000,17.4562,17.4601,17.2072,17.2248,9884927.8710196,0
+AMX.US,D,20100302,000000,17.2951,17.4767,17.2326,17.421,8502599.1253484,0
+AMX.US,D,20100303,000000,17.5938,17.8497,17.4386,17.7774,9027246.4441005,0
+AMX.US,D,20100304,000000,17.8331,17.9307,17.6348,17.8233,7933491.7490594,0
+AMX.US,D,20100305,000000,17.9453,18.1924,17.919,18.1924,7657074.5453797,0
+AMX.US,D,20100308,000000,18.1582,18.2861,18.1035,18.248,10747533.486661,0
+AMX.US,D,20100309,000000,18.206,18.4277,18.1328,18.3505,8144534.4072852,0
+AMX.US,D,20100310,000000,18.3466,18.5663,18.3466,18.5409,10182842.312904,0
+AMX.US,D,20100311,000000,18.5283,18.581,18.3584,18.581,6115235.0632314,0
+AMX.US,D,20100312,000000,18.6483,18.6483,18.3906,18.5107,6403031.7720893,0
+AMX.US,D,20100315,000000,18.5595,18.5663,18.2217,18.456,3654489.5281576,0
+AMX.US,D,20100316,000000,18.4287,18.8719,18.3466,18.8456,7199192.5891126,0
+AMX.US,D,20100317,000000,18.913,19.1219,18.868,19.1063,8171294.8330617,0
+AMX.US,D,20100318,000000,19.0379,19.201,18.8944,19.0848,10853803.992989,0
+AMX.US,D,20100319,000000,19.0965,19.1151,18.8612,19.0116,9308335.8917387,0
+AMX.US,D,20100322,000000,18.8563,19.161,18.8563,19.0848,8639009.8042884,0
+AMX.US,D,20100323,000000,19.0487,19.3787,19.0448,19.3377,8891894.7525023,0
+AMX.US,D,20100324,000000,19.3191,19.3416,19.0897,19.1727,8494361.7605614,0
+AMX.US,D,20100325,000000,19.2508,19.3748,19.1151,19.1395,8325779.9884111,0
+AMX.US,D,20100326,000000,19.1727,19.3543,19.0633,19.2957,9881479.5050818,0
+AMX.US,D,20100329,000000,19.3699,19.6462,19.3318,19.6208,11087466.375035,0
+AMX.US,D,20100330,000000,19.7546,19.7546,19.5193,19.7146,7534033.325588,0
+AMX.US,D,20100331,000000,19.7068,19.7107,19.4265,19.533,12865686.375018,0
+AMX.US,D,20100401,000000,19.5945,19.8005,19.5466,19.6345,9819806.2944955,0
+AMX.US,D,20100405,000000,19.739,20.0759,19.7185,19.9929,8744745.696117,0
+AMX.US,D,20100406,000000,20.0641,20.1618,19.9431,20.068,10210173.19898,0
+AMX.US,D,20100407,000000,19.9274,20.0876,19.7185,19.781,11587741.622441,0
+AMX.US,D,20100408,000000,19.7273,19.7302,19.4851,19.533,10716860.747881,0
+AMX.US,D,20100409,000000,19.6013,19.8864,19.5379,19.8698,10955779.148339,0
+AMX.US,D,20100412,000000,19.8171,19.9518,19.7302,19.9313,7179402.6351427,0
+AMX.US,D,20100413,000000,19.8864,19.989,19.822,19.9743,10388698.595986,0
+AMX.US,D,20100414,000000,20.1188,20.1374,20.027,20.1256,8002386.3520507,0
+AMX.US,D,20100415,000000,20.1081,20.3053,20.027,20.3014,8064865.5810489,0
+AMX.US,D,20100416,000000,20.1735,20.32,19.7146,19.9684,11180992.163297,0
+AMX.US,D,20100419,000000,19.8376,19.985,19.5008,19.7771,10923057.053978,0
+AMX.US,D,20100420,000000,19.9313,20.0056,19.8269,19.8513,6177389.6317003,0
+AMX.US,D,20100421,000000,19.7878,19.8913,19.5711,19.7146,10067268.285287,0
+AMX.US,D,20100422,000000,19.5642,19.8698,19.3787,19.8132,11331753.452133,0
+AMX.US,D,20100423,000000,19.8376,20.0876,19.7429,20.0085,8906802.5085435,0
+AMX.US,D,20100426,000000,19.9362,20.1256,19.904,20.0085,6801214.0850889,0
+AMX.US,D,20100427,000000,19.7273,20.0026,19.323,19.3494,16481628.354269,0
+AMX.US,D,20100428,000000,19.4314,19.7068,19.3631,19.5525,12615401.783536,0
+AMX.US,D,20100429,000000,19.6462,19.9724,19.6462,19.8376,9215557.7444439,0
+AMX.US,D,20100430,000000,20.1374,20.2682,19.9401,19.9743,13286785.419893,0
+AMX.US,D,20100503,000000,20.1842,20.3834,20.0222,20.2584,7319323.129963,0
+AMX.US,D,20100504,000000,19.7732,20.027,19.5427,19.5789,13033280.851426,0
+AMX.US,D,20100505,000000,19.1727,19.5134,19.0555,19.2957,15217826.30595,0
+AMX.US,D,20100506,000000,19.0741,19.4617,17.421,18.5361,24153428.354194,0
+AMX.US,D,20100507,000000,18.5068,18.7499,17.9824,18.6054,22550531.18505,0
+AMX.US,D,20100510,000000,19.3543,19.7068,19.3318,19.5867,15055581.047033,0
+AMX.US,D,20100511,000000,19.2957,19.739,18.2929,19.4012,8502634.9711482,0
+AMX.US,D,20100512,000000,19.5281,19.7429,19.4773,19.7146,6023336.6742794,0
+AMX.US,D,20100513,000000,19.7068,19.7615,19.489,19.5008,7657180.0344476,0
+AMX.US,D,20100514,000000,19.4568,19.4568,18.9862,19.1014,10076082.255368,0
+AMX.US,D,20100517,000000,19.0633,19.2547,18.5361,18.9862,10742325.604038,0
+AMX.US,D,20100518,000000,19.2059,19.2625,18.6298,18.706,10196795.546506,0
+AMX.US,D,20100519,000000,18.4765,18.6259,18.2978,18.5068,11461441.507368,0
+AMX.US,D,20100520,000000,18.0606,18.1279,17.7227,17.7471,22070146.259853,0
+AMX.US,D,20100521,000000,17.5489,18.1885,17.4601,18.0459,13637992.324378,0
+AMX.US,D,20100524,000000,17.919,18.3613,17.9063,18.0606,8095755.4429588,0
+AMX.US,D,20100525,000000,17.5421,17.9414,17.3917,17.9141,16078196.167852,0
+AMX.US,D,20100526,000000,18.2285,18.5732,17.9873,18.0381,9623420.4717126,0
+AMX.US,D,20100527,000000,18.4072,18.7782,18.3584,18.7782,12477040.068923,0
+AMX.US,D,20100528,000000,18.6532,18.7333,18.3134,18.3691,8018084.7640183,0
+AMX.US,D,20100601,000000,18.5156,18.8944,18.4287,18.4335,9520889.1943833,0
+AMX.US,D,20100602,000000,18.4902,18.8846,18.4902,18.8846,7273154.7640256,0
+AMX.US,D,20100603,000000,19.0555,19.2059,18.6259,18.8309,7207821.1852,0
+AMX.US,D,20100604,000000,18.4658,18.786,18.3339,18.4199,8029036.1679307,0
+AMX.US,D,20100607,000000,18.4238,18.6444,18.3418,18.4121,9345040.966537,0
+AMX.US,D,20100608,000000,18.5409,18.8085,18.456,18.7606,12335679.597118,0
+AMX.US,D,20100609,000000,18.786,19.0555,18.6327,18.7089,10962509.96537,0
+AMX.US,D,20100610,000000,18.9764,19.1746,18.9764,19.1444,15522131.541851,0
+AMX.US,D,20100611,000000,18.9911,19.4636,18.8759,19.0584,14375314.821494,0
+AMX.US,D,20100614,000000,19.3494,19.3494,18.8944,18.952,8029186.7202898,0
+AMX.US,D,20100615,000000,19.1649,19.5427,19.1492,19.5134,11999628.296776,0
+AMX.US,D,20100616,000000,19.3191,19.6687,19.2996,19.6248,7967667.1345596,0
+AMX.US,D,20100617,000000,19.533,19.7575,19.533,19.698,10592958.20473,0
+AMX.US,D,20100618,000000,19.7429,19.8581,19.575,19.6345,7598245.4429637,0
+AMX.US,D,20100621,000000,19.8698,20.0593,19.6394,19.6931,6596215.0287042,0
+AMX.US,D,20100622,000000,19.6462,19.8698,19.4012,19.4431,6007024.7870529,0
+AMX.US,D,20100623,000000,19.367,19.8913,19.3113,19.8239,15110263.302499,0
+AMX.US,D,20100624,000000,19.6931,19.7849,19.4012,19.5086,8836972.8422611,0
+AMX.US,D,20100625,000000,19.4617,19.9196,19.4431,19.8698,8662600.4371996,0
+AMX.US,D,20100628,000000,19.9645,19.9792,19.6726,19.7458,6007191.7260633,0
+AMX.US,D,20100629,000000,19.4109,19.4109,18.6571,18.828,14549060.437142,0
+AMX.US,D,20100630,000000,18.786,19.1063,18.3984,18.4287,14031569.988355,0
+AMX.US,D,20100701,000000,18.5927,18.5927,17.9414,18.5195,13957043.498137,0
+AMX.US,D,20100702,000000,18.4658,18.6259,18.3418,18.5234,6073297.5258325,0
+AMX.US,D,20100706,000000,18.8944,19.1102,18.5966,18.7382,8138019.6892185,0
+AMX.US,D,20100707,000000,18.7538,19.2957,18.706,19.2713,11710087.433718,0
+AMX.US,D,20100708,000000,19.3894,19.4148,18.9989,19.1649,7631757.1690854,0
+AMX.US,D,20100709,000000,19.2391,19.3162,19.0584,19.1649,6059307.4222653,0
+AMX.US,D,20100712,000000,19.1571,19.2254,18.8202,18.8485,7843341.6109705,0
+AMX.US,D,20100713,000000,19.035,19.323,19.0301,19.2664,12036578.147178,0
+AMX.US,D,20100714,000000,19.1151,19.3748,19.1151,19.3318,8398347.2496302,0
+AMX.US,D,20100715,000000,19.1492,19.4148,19.076,19.242,5842777.2841776,0
+AMX.US,D,20100716,000000,19.076,19.1785,18.6259,18.6259,8088187.8825446,0
+AMX.US,D,20100719,000000,18.7645,18.828,18.6444,18.7177,6539269.3670247,0
+AMX.US,D,20100720,000000,18.499,19.0301,18.3798,19.0116,6662205.0977485,0
+AMX.US,D,20100721,000000,19.3592,19.3973,18.8036,18.9881,7836993.8319142,0
+AMX.US,D,20100722,000000,19.2059,19.904,19.2059,19.8825,10383805.132235,0
+AMX.US,D,20100723,000000,19.7351,19.8581,19.3748,19.8542,10043055.983791,0
+AMX.US,D,20100726,000000,19.8239,20.0495,19.7429,19.9929,6421308.0091432,0
+AMX.US,D,20100727,000000,20.0456,20.1286,19.698,19.8093,6395305.4659904,0
+AMX.US,D,20100728,000000,19.6394,19.8864,19.5525,19.7068,8450840.8629784,0
+AMX.US,D,20100729,000000,19.8981,19.9431,19.4773,19.5281,7773455.6155742,0
+AMX.US,D,20100730,000000,19.3924,19.4617,19.1981,19.2508,10202867.824987,0
+AMX.US,D,20100802,000000,19.6013,19.8513,19.4812,19.7917,8556204.9826551,0
+AMX.US,D,20100803,000000,19.5134,19.8425,19.4431,19.8376,5173912.0712958,0
+AMX.US,D,20100804,000000,19.8337,20.0553,19.781,19.985,6271063.9239893,0
+AMX.US,D,20100805,000000,19.7878,20.0124,19.7878,19.9196,6283699.0563252,0
+AMX.US,D,20100806,000000,19.7107,19.862,19.5525,19.7185,6598033.9470011,0
+AMX.US,D,20100809,000000,19.8269,19.8981,19.6882,19.7654,4056095.627118,0
+AMX.US,D,20100810,000000,19.5134,19.6911,19.4148,19.575,6326551.1737011,0
+AMX.US,D,20100811,000000,19.2996,19.2996,18.9715,18.994,6870988.4464231,0
+AMX.US,D,20100812,000000,18.7567,19.119,18.706,19.0155,6330223.8319289,0
+AMX.US,D,20100813,000000,19.0584,19.3035,19.0116,19.2186,6464785.8917665,0
+AMX.US,D,20100816,000000,18.6855,19.4012,18.6737,19.3699,5308901.2082335,0
+AMX.US,D,20100817,000000,19.5193,19.6931,19.5193,19.5379,5082378.2853358,0
+AMX.US,D,20100818,000000,19.6394,19.6726,19.3816,19.3973,8199027.1920948,0
+AMX.US,D,20100819,000000,19.3592,19.3699,18.9881,19.1873,7387638.0551637,0
+AMX.US,D,20100820,000000,19.0584,19.2459,18.9686,19.2459,4577885.5235456,0
+AMX.US,D,20100823,000000,19.1219,19.2391,18.9813,18.9813,5421753.0033992,0
+AMX.US,D,20100824,000000,18.664,18.8485,18.3183,18.3183,11071259.976877,0
+AMX.US,D,20100825,000000,18.0557,18.2138,17.8497,18.124,20014309.758147,0
+AMX.US,D,20100826,000000,18.1699,18.3261,17.9102,17.9453,9649724.1195835,0
+AMX.US,D,20100827,000000,18.0381,18.4287,17.8565,18.3466,9091624.4763208,0
+AMX.US,D,20100830,000000,18.124,18.2636,17.9063,17.919,5068993.4637019,0
+AMX.US,D,20100831,000000,17.9453,18.1201,17.8633,18.0918,10572516.88137,0
+AMX.US,D,20100901,000000,18.372,18.9051,18.2558,18.8563,12236396.973413,0
+AMX.US,D,20100902,000000,18.7782,19.0633,18.7499,19.0116,5075575.7767053,0
+AMX.US,D,20100903,000000,19.2547,19.3924,19.0799,19.1873,5676633.0264117,0
+AMX.US,D,20100907,000000,19.0155,19.076,18.8563,18.9911,4925714.7295261,0
+AMX.US,D,20100908,000000,19.1219,19.1824,18.913,18.9305,6434520.7709383,0
+AMX.US,D,20100909,000000,19.1444,19.1727,18.8456,18.9647,4881539.3900558,0
+AMX.US,D,20100910,000000,19.0897,19.0965,18.8202,19.0252,4643132.048286,0
+AMX.US,D,20100913,000000,19.1903,19.4431,19.1151,19.3377,8501863.7743703,0
+AMX.US,D,20100914,000000,19.323,19.4265,19.1649,19.3416,5298764.0160587,0
+AMX.US,D,20100915,000000,19.2156,19.4519,19.1903,19.4353,7573382.7962436,0
+AMX.US,D,20100916,000000,19.2684,19.5281,19.1903,19.3162,3826564.7295368,0
+AMX.US,D,20100917,000000,19.2625,19.4392,19.1873,19.2215,6631313.1875071,0
+AMX.US,D,20100920,000000,19.4314,19.8425,19.3416,19.8337,8095091.7835802,0
+AMX.US,D,20100921,000000,19.9362,20.0553,19.781,20.03,9645094.8905847,0
+AMX.US,D,20100922,000000,19.8913,20.2653,19.7849,20.1842,7670124.4648272,0
+AMX.US,D,20100923,000000,19.904,20.4205,19.8698,20.2975,9228035.1552608,0
+AMX.US,D,20100924,000000,20.5104,20.6929,20.4254,20.5309,9522403.935465,0
+AMX.US,D,20100927,000000,20.65,20.65,20.4205,20.4254,4513977.5833851,0
+AMX.US,D,20100928,000000,20.5328,20.6578,20.3268,20.6422,9149740.7594042,0
+AMX.US,D,20100929,000000,20.568,20.6763,20.483,20.5104,5706300.0344667,0
+AMX.US,D,20100930,000000,20.5924,20.7574,20.4205,20.6929,7121867.0540155,0
+AMX.US,D,20101001,000000,20.8121,21.0493,20.7984,21.0347,7721195.5120074,0
+AMX.US,D,20101004,000000,20.9927,21.1909,20.8033,21.1167,8966101.7030194,0
+AMX.US,D,20101005,000000,21.2348,21.3413,21.0142,21.0698,8253784.2116569,0
+AMX.US,D,20101006,000000,21.1284,21.3413,21.0308,21.3413,6612793.1990148,0
+AMX.US,D,20101007,000000,21.3794,21.3989,21.0776,21.1245,6855973.1529825,0
+AMX.US,D,20101008,000000,21.1655,21.5776,21.0806,21.4897,4816614.4533476,0
+AMX.US,D,20101011,000000,21.4897,21.7641,21.4487,21.642,4697796.8929345,0
+AMX.US,D,20101012,000000,21.6,21.6283,21.3139,21.5668,6479968.1242174,0
+AMX.US,D,20101013,000000,21.724,21.9642,21.5922,21.8832,6472992.5315823,0
+AMX.US,D,20101014,000000,21.8051,21.9867,21.6859,21.7914,8177335.3624057,0
+AMX.US,D,20101015,000000,21.8383,21.9271,21.6928,21.8607,5702943.8434425,0
+AMX.US,D,20101018,000000,21.7562,22.0912,21.7016,22.0746,5587265.3509235,0
+AMX.US,D,20101019,000000,21.6479,21.9076,21.5112,21.5395,9346024.1656164,0
+AMX.US,D,20101020,000000,21.6518,22.1322,21.5571,22.0706,9646317.7444397,0
+AMX.US,D,20101021,000000,22.1556,22.4475,22.0091,22.1917,9702759.516591,0
+AMX.US,D,20101022,000000,22.1204,22.3333,22.0824,22.3333,7882669.5741462,0
+AMX.US,D,20101025,000000,22.4866,22.7571,22.4378,22.6321,9798707.4567512,0
+AMX.US,D,20101026,000000,22.4427,22.5735,22.3577,22.5188,7856045.3624088,0
+AMX.US,D,20101027,000000,22.306,22.3382,21.9271,22.099,8713850.7133786,0
+AMX.US,D,20101028,000000,22.265,22.3841,22.0091,22.1722,8774303.1184413,0
+AMX.US,D,20101029,000000,22.1224,22.3811,22.1224,22.2152,8343025.9147631,0
+AMX.US,D,20101101,000000,22.3333,22.5637,22.1986,22.3382,4562823.1184824,0
+AMX.US,D,20101102,000000,22.4427,22.6995,22.179,22.5364,5136383.5672685,0
+AMX.US,D,20101103,000000,22.5286,22.6555,22.221,22.5003,9969611.0125608,0
+AMX.US,D,20101104,000000,22.8069,22.9553,22.6682,22.8703,6616606.1679445,0
+AMX.US,D,20101105,000000,22.7805,23.1369,22.7532,23.0783,7642462.7732279,0
+AMX.US,D,20101108,000000,22.9367,22.9738,22.7424,22.9738,6978012.738712,0
+AMX.US,D,20101109,000000,23.133,23.133,22.2689,22.3577,9420472.8192405,0
+AMX.US,D,20101110,000000,22.2952,22.5237,22.0228,22.3333,10575850.540748,0
+AMX.US,D,20101111,000000,22.1605,22.4261,22.1048,22.2454,7347630.0459581,0
+AMX.US,D,20101112,000000,22.0872,22.3811,22.0228,22.1722,6007678.2047744,0
+AMX.US,D,20101115,000000,22.1722,22.6438,22.0746,22.3724,4644863.9124977,0
+AMX.US,D,20101116,000000,22.179,22.2073,21.6596,21.7797,10563884.188619,0
+AMX.US,D,20101117,000000,21.7797,21.973,21.7719,21.9447,5435012.8768168,0
+AMX.US,D,20101118,000000,22.2454,22.4505,22.1829,22.4085,7226773.371621,0
+AMX.US,D,20101119,000000,22.303,22.552,22.1829,22.5364,4786482.4740614,0
+AMX.US,D,20101122,000000,22.3724,22.5364,22.1361,22.4114,5185001.7375788,0
+AMX.US,D,20101123,000000,22.0648,22.1078,21.7318,21.8178,6375879.0908468,0
+AMX.US,D,20101124,000000,22.0091,22.3977,21.9867,22.3811,6069223.3946472,0
+AMX.US,D,20101126,000000,22.0872,22.2484,21.9603,22.0648,2576720.0114823,0
+AMX.US,D,20101129,000000,22.013,22.0501,21.6029,21.9349,8743690.8054381,0
+AMX.US,D,20101130,000000,21.6547,22.0169,21.6547,21.9076,10363947.583328,0
+AMX.US,D,20101201,000000,22.388,22.4261,22.2327,22.2845,10862570.851447,0
+AMX.US,D,20101202,000000,22.2845,22.6135,22.2845,22.4114,5519565.9493131,0
+AMX.US,D,20101203,000000,22.2484,22.3616,22.0951,22.2161,5327664.9481643,0
+AMX.US,D,20101206,000000,22.14,22.3235,22.055,22.2845,4490100.1840758,0
+AMX.US,D,20101207,000000,22.5032,22.6262,22.0667,22.0785,6422371.0931478,0
+AMX.US,D,20101208,000000,21.9515,22.1722,21.9418,22.0667,5877779.171404,0
+AMX.US,D,20101209,000000,22.1556,22.2073,21.5971,21.7562,10690072.669631,0
+AMX.US,D,20101210,000000,21.8178,22.055,21.7367,22.0023,6460618.5615019,0
+AMX.US,D,20101213,000000,22.0706,22.2454,22.0374,22.0746,5547614.7755499,0
+AMX.US,D,20101214,000000,22.0746,22.2689,22.0667,22.1986,6815331.1852038,0
+AMX.US,D,20101215,000000,21.9418,22.1507,21.7201,21.8099,5909244.6144417,0
+AMX.US,D,20101216,000000,21.9906,22.0091,21.7172,21.8256,7506609.2404329,0
+AMX.US,D,20101217,000000,21.6742,22.0453,21.6029,21.9554,6343526.7203062,0
+AMX.US,D,20101220,000000,21.9867,22.0599,21.8549,21.9076,3658460.2186064,0
+AMX.US,D,20101221,000000,21.9554,22.2034,21.9554,22.0648,4821189.4015639,0
+AMX.US,D,20101222,000000,21.9203,22.1107,21.8959,22.0648,3967042.3705021,0
+AMX.US,D,20101223,000000,22.0023,22.1722,21.9418,21.9554,3509688.8837401,0
+AMX.US,D,20101227,000000,21.9203,21.9242,21.7318,21.8754,2910645.143815,0
+AMX.US,D,20101228,000000,21.9418,22.1107,21.8383,22.0238,4821082.8883303,0
+AMX.US,D,20101229,000000,22.0872,22.179,21.9242,22.0228,3989871.0241267,0
+AMX.US,D,20101230,000000,22.0785,22.1322,21.9779,22.0228,3953772.2554274,0
+AMX.US,D,20101231,000000,21.9379,22.3069,21.9154,22.2513,2822997.0425501,0
+AMX.US,D,20110103,000000,22.3577,22.6848,22.3333,22.4866,6008542.6006317,0
+AMX.US,D,20110104,000000,22.5735,22.6955,22.3099,22.5452,5420238.2623176,0
+AMX.US,D,20110105,000000,22.5003,22.925,22.3929,22.8449,4833865.5005281,0
+AMX.US,D,20110106,000000,22.7737,22.9553,22.7737,22.8235,4950347.9631277,0
+AMX.US,D,20110107,000000,22.8342,23.133,22.7326,22.8947,5506719.8388415,0
+AMX.US,D,20110110,000000,22.8654,22.8947,22.6292,22.803,6026958.1242219,0
+AMX.US,D,20110111,000000,22.8918,22.9689,22.7737,22.803,6187499.171401,0
+AMX.US,D,20110112,000000,22.9025,22.9592,22.4007,22.471,9541445.2243026,0
+AMX.US,D,20110113,000000,22.5413,22.6018,22.388,22.4934,4342670.5062867,0
+AMX.US,D,20110114,000000,22.5003,22.6321,22.4261,22.6321,3967452.0367852,0
+AMX.US,D,20110118,000000,22.5139,22.9641,22.5139,22.8947,5243333.0954608,0
+AMX.US,D,20110119,000000,22.9133,23.048,22.6848,22.7375,6021636.5592047,0
+AMX.US,D,20110120,000000,22.5696,22.7776,22.468,22.6936,5364712.0943089,0
+AMX.US,D,20110121,000000,22.9367,22.9367,22.5901,22.6477,5964658.1242225,0
+AMX.US,D,20110124,000000,22.6682,22.883,22.6018,22.8488,3404012.3935225,0
+AMX.US,D,20110125,000000,22.7121,22.9084,22.4192,22.51,6891376.5131662,0
+AMX.US,D,20110126,000000,22.6506,22.6506,22.4583,22.5032,8137768.7686201,0
+AMX.US,D,20110127,000000,22.5901,22.5901,22.2327,22.2737,8216050.8744882,0
+AMX.US,D,20110128,000000,22.2513,22.2845,21.642,21.7748,9377607.3877104,0
+AMX.US,D,20110131,000000,21.766,22.1175,21.7025,22.1087,6205296.0989037,0
+AMX.US,D,20110201,000000,22.2737,22.7698,22.2288,22.7053,6957239.5856627,0
+AMX.US,D,20110202,000000,22.6506,22.8527,22.4778,22.6995,5690386.5477004,0
+AMX.US,D,20110203,000000,22.6184,22.7053,22.4475,22.6477,4098381.3808575,0
+AMX.US,D,20110204,000000,22.6184,22.6995,22.2981,22.3147,7361325.1898015,0
+AMX.US,D,20110207,000000,22.261,22.345,21.9867,22.0501,5790080.8860193,0
+AMX.US,D,20110208,000000,22.099,22.2562,22.0189,22.2484,7788544.6489457,0
+AMX.US,D,20110209,000000,22.2259,22.2737,21.7104,21.8793,10220460.943513,0
+AMX.US,D,20110210,000000,21.7055,21.8959,21.5024,21.8383,9490255.3739003,0
+AMX.US,D,20110211,000000,21.6889,22.0872,21.6889,22.0287,5440349.8043197,0
+AMX.US,D,20110214,000000,21.9603,22.0091,21.892,21.9008,7254493.4406656,0
+AMX.US,D,20110215,000000,21.7445,21.9447,21.6693,21.8021,6086066.8238761,0
+AMX.US,D,20110216,000000,21.892,21.9984,21.8139,21.9447,5625949.1138691,0
+AMX.US,D,20110218,000000,22.14,22.5559,22.1361,22.3431,4730597.848055,0
+AMX.US,D,20110222,000000,22.0374,22.179,21.7484,21.768,9748766.0643466,0
+AMX.US,D,20110223,000000,21.6615,21.7367,21.3794,21.4731,9742498.1702155,0
+AMX.US,D,20110224,000000,21.3745,21.5922,21.3413,21.5483,8347130.7709196,0
+AMX.US,D,20110225,000000,21.6928,21.8666,21.5258,21.8217,6604692.0482669,0
+AMX.US,D,20110228,000000,21.9691,22.3196,21.9515,22.2806,6317834.4993629,0
+AMX.US,D,20110301,000000,22.221,22.2806,21.7914,21.8549,7435345.7421598,0
+AMX.US,D,20110302,000000,21.8422,22.013,21.7641,21.9008,4970443.1184785,0
+AMX.US,D,20110303,000000,22.1019,22.1243,21.973,22.055,7048407.744465,0
+AMX.US,D,20110304,000000,22.0287,22.1048,21.684,21.851,6655261.2542502,0
+AMX.US,D,20110307,000000,21.8051,21.8754,21.5297,21.6518,5857404.418815,0
+AMX.US,D,20110308,000000,21.7201,21.8099,21.5346,21.6615,8171824.3267325,0
+AMX.US,D,20110309,000000,21.6166,21.724,21.5346,21.5629,6283539.2864748,0
+AMX.US,D,20110310,000000,21.3588,21.4145,21.065,21.1196,7911974.0275406,0
+AMX.US,D,20110311,000000,21.0405,21.4126,20.9038,21.3794,5680896.6282529,0
+AMX.US,D,20110314,000000,21.187,21.6166,21.0747,21.5824,5637808.9527642,0
+AMX.US,D,20110315,000000,20.8941,21.2046,20.8511,21.1616,8031753.2795532,0
+AMX.US,D,20110316,000000,21.1353,21.187,20.7047,21.0181,10207333.187472,0
+AMX.US,D,20110317,000000,21.3257,21.4126,20.94,20.9898,5797494.8215774,0
+AMX.US,D,20110318,000000,21.3091,21.3091,20.7447,20.8091,5685345.6040871,0
+AMX.US,D,20110321,000000,21.0894,21.1977,20.9331,21.0493,3888841.1737249,0
+AMX.US,D,20110322,000000,21.0103,21.2553,20.8697,21.228,5746028.446434,0
+AMX.US,D,20110323,000000,21.2593,21.6547,21.1821,21.6078,8877354.67195,0
+AMX.US,D,20110324,000000,21.768,21.8793,21.5971,21.8607,7955285.9953192,0
+AMX.US,D,20110325,000000,21.8636,21.93,21.7172,21.8051,6605002.3704763,0
+AMX.US,D,20110328,000000,21.8754,21.973,21.727,21.8793,7183635.5120126,0
+AMX.US,D,20110329,000000,21.7943,22.0023,21.7104,21.9779,6118306.5361888,0
+AMX.US,D,20110330,000000,22.0746,22.2981,22.0335,22.2737,6972055.1667903,0
+AMX.US,D,20110331,000000,22.2776,22.5588,22.1585,22.5432,7649322.6351381,0
+AMX.US,D,20110401,000000,22.7571,22.9299,22.6223,22.8449,8711316.9274177,0
+AMX.US,D,20110404,000000,22.8322,22.883,22.6995,22.7375,4513759.4360894,0
+AMX.US,D,20110405,000000,22.6184,22.8879,22.5813,22.8108,7057246.2945225,0
+AMX.US,D,20110406,000000,22.9133,23.048,22.8567,22.8947,9233755.1207383,0
+AMX.US,D,20110407,000000,22.9045,23.048,22.6995,22.7951,6596683.0724326,0
+AMX.US,D,20110408,000000,22.9152,22.9846,22.5032,22.6897,7360504.8330696,0
+AMX.US,D,20110411,000000,22.7034,22.8947,22.5325,22.7981,6051197.054026,0
+AMX.US,D,20110412,000000,22.6067,22.7326,22.471,22.5637,5267088.6190509,0
+AMX.US,D,20110413,000000,22.7463,22.7698,22.429,22.5813,4739551.1046717,0
+AMX.US,D,20110414,000000,22.4866,22.5588,22.2845,22.468,6092255.8572477,0
+AMX.US,D,20110415,000000,22.5071,22.6555,22.4554,22.6106,5662881.5534544,0
+AMX.US,D,20110418,000000,22.1868,22.1868,21.7865,22.0062,8425656.628226,0
+AMX.US,D,20110419,000000,22.0228,22.0706,21.7406,21.7865,9335831.6684933,0
+AMX.US,D,20110420,000000,21.851,22.0746,21.851,21.9867,11503118.906677,0
+AMX.US,D,20110421,000000,21.9271,22.0746,21.9242,21.9603,4060590.6904091,0
+AMX.US,D,20110425,000000,21.9603,21.9984,21.8217,21.8793,5448245.0977603,0
+AMX.US,D,20110426,000000,21.9418,21.9642,21.7367,21.9349,7008643.4866979,0
+AMX.US,D,20110427,000000,21.9242,22.0423,21.7865,22.0091,7344120.2300778,0
+AMX.US,D,20110428,000000,21.9906,22.0169,21.724,21.8422,7917921.3578052,0
+AMX.US,D,20110429,000000,21.8451,22.2357,21.8119,22.1976,6956823.7743854,0
+AMX.US,D,20110502,000000,22.1947,22.306,21.9047,21.9447,6201584.522379,0
+AMX.US,D,20110503,000000,21.8139,21.851,21.1167,21.1313,10564896.064339,0
+AMX.US,D,20110504,000000,21.1616,21.1616,20.401,20.4498,13986702.312867,0
+AMX.US,D,20110505,000000,20.3707,20.4977,20.1989,20.2731,16709732.58902,0
+AMX.US,D,20110506,000000,20.5025,20.6031,20.0456,20.068,15905536.167854,0
+AMX.US,D,20110509,000000,20.1139,20.2477,19.9821,20.1647,8978001.4843771,0
+AMX.US,D,20110510,000000,20.196,20.4606,20.1784,20.4059,12078297.537281,0
+AMX.US,D,20110511,000000,20.3863,20.4098,20.192,20.3131,9472001.668492,0
+AMX.US,D,20110512,000000,20.1335,20.192,19.7966,19.8337,13745529.723686,0
+AMX.US,D,20110513,000000,19.7917,19.8464,19.533,19.7107,12068013.88941,0
+AMX.US,D,20110516,000000,19.6589,19.7068,19.4734,19.5134,9442671.6109549,0
+AMX.US,D,20110517,000000,19.4392,19.489,19.119,19.2303,19433931.438245,0
+AMX.US,D,20110518,000000,19.2059,19.4568,19.2059,19.4178,15497445.051632,0
+AMX.US,D,20110519,000000,19.5047,19.5232,19.2781,19.4617,11944217.859492,0
+AMX.US,D,20110520,000000,19.4109,19.9274,19.3973,19.7917,12483958.308278,0
+AMX.US,D,20110523,000000,19.5008,19.7917,19.4051,19.7575,10822110.160999,0
+AMX.US,D,20110524,000000,19.9313,20.2233,19.8464,20.0837,14142577.261082,0
+AMX.US,D,20110525,000000,20.0222,20.1842,19.8649,20.0495,9202586.6857558,0
+AMX.US,D,20110526,000000,20.0407,20.236,19.9724,20.2145,10336618.745584,0
+AMX.US,D,20110527,000000,20.2145,20.401,20.2067,20.317,6971166.190956,0
+AMX.US,D,20110531,000000,20.4537,20.5455,20.3356,20.4459,10895898.227742,0
+AMX.US,D,20110601,000000,20.3863,20.4898,20.0954,20.0954,7906523.4176442,0
+AMX.US,D,20110602,000000,20.1256,20.1784,19.8005,19.9479,8117714.5798976,0
+AMX.US,D,20110603,000000,19.822,19.8581,19.0155,19.0487,22578066.904267,0
+AMX.US,D,20110606,000000,18.9862,19.1492,18.6444,18.7265,16908483.210422,0
+AMX.US,D,20110607,000000,18.8036,19.1746,18.7782,18.9813,14213503.808837,0
+AMX.US,D,20110608,000000,18.9256,18.9881,18.7499,18.786,10895116.789307,0
+AMX.US,D,20110609,000000,18.8485,19.0379,18.8036,18.994,11388235.166747,0
+AMX.US,D,20110610,000000,18.8202,18.8407,18.5566,18.664,8667280.8744837,0
+AMX.US,D,20110613,000000,18.7499,19.0204,18.6532,18.9862,13863727.663846,0
+AMX.US,D,20110614,000000,19.1727,19.3855,19.1063,19.3494,15070835.99525,0
+AMX.US,D,20110615,000000,19.1356,19.3924,19.0487,19.2059,11646478.549944,0
+AMX.US,D,20110616,000000,19.1658,19.2801,19.0155,19.119,11909767.997582,0
+AMX.US,D,20110617,000000,19.1903,19.323,18.9178,19.323,12382041.530374,0
+AMX.US,D,20110620,000000,19.3035,19.4959,19.1903,19.4226,7766522.0137331,0
+AMX.US,D,20110621,000000,19.4851,19.6931,19.4392,19.6345,8509051.3693069,0
+AMX.US,D,20110622,000000,19.491,19.9606,19.4851,19.8337,9091345.9032483,0
+AMX.US,D,20110623,000000,19.4783,19.8581,19.447,19.8513,12584264.073525,0
+AMX.US,D,20110624,000000,19.8337,19.9196,19.6433,19.7019,11891292.048215,0
+AMX.US,D,20110627,000000,19.7185,19.9518,19.6433,19.9118,5747979.4821072,0
+AMX.US,D,20110628,000000,19.9362,20.2926,19.9118,20.2477,9538008.1241875,0
+AMX.US,D,20110629,000000,20.3483,20.8765,20.317,20.8072,11227077.571812,0
+AMX.US,D,20110630,000000,20.8794,21.0122,20.6832,20.9038,11061693.245001,0
+AMX.US,D,20110701,000000,21.0083,21.146,20.6959,20.9849,11893356.766282,0
+AMX.US,D,20110705,000000,20.9917,21.0855,20.6783,20.9361,9602706.7202744,0
+AMX.US,D,20110706,000000,20.9185,20.9527,20.647,20.7193,8185436.5131536,0
+AMX.US,D,20110707,000000,20.898,20.9673,20.7027,20.7398,8622991.85262,0
+AMX.US,D,20110708,000000,20.526,20.6558,20.2653,20.4986,10898524.188616,0
+AMX.US,D,20110711,000000,20.2438,20.3961,20.1794,20.32,7166216.5016561,0
+AMX.US,D,20110712,000000,20.2184,20.3131,20.0397,20.0475,7569408.009132,0
+AMX.US,D,20110713,000000,20.1403,20.3522,20.0065,20.2799,9658778.7686052,0
+AMX.US,D,20110714,000000,20.483,20.483,20.1872,20.3268,8829427.8134925,0
+AMX.US,D,20110715,000000,20.5162,20.5377,20.1559,20.2653,4473752.4510495,0
+AMX.US,D,20110718,000000,20.1559,20.2184,20.0241,20.1559,6007120.0344637,0
+AMX.US,D,20110719,000000,20.2653,20.4537,19.9528,20.0778,10157234.073549,0
+AMX.US,D,20110720,000000,20.1315,20.1315,19.7185,19.781,12792962.416446,0
+AMX.US,D,20110721,000000,19.8757,19.9909,19.5769,19.8523,13498819.470524,0
+AMX.US,D,20110722,000000,19.906,20.32,19.7732,20.2721,11014176.052827,0
+AMX.US,D,20110725,000000,20.0856,20.2438,19.9909,20.1637,7418788.0551634,0
+AMX.US,D,20110726,000000,20.1559,20.3434,20.0065,20.2877,6149829.3325061,0
+AMX.US,D,20110727,000000,20.2575,20.2799,19.7107,20.1247,12343191.852584,0
+AMX.US,D,20110728,000000,20.1403,20.6558,20.1022,20.2438,7771368.3658619,0
+AMX.US,D,20110729,000000,20.1178,20.3776,19.9763,20.1413,6548561.6224906,0
+AMX.US,D,20110801,000000,20.2721,20.3834,20.069,20.2096,4720182.0828077,0
+AMX.US,D,20110802,000000,20.0778,20.3356,19.1278,19.1873,17111069.332399,0
+AMX.US,D,20110803,000000,19.2518,19.3377,18.7733,19.0155,17300679.27486,0
+AMX.US,D,20110804,000000,18.8163,18.913,18.1875,18.2197,13895860.862925,0
+AMX.US,D,20110805,000000,18.5068,18.6796,17.9082,18.457,15420991.081552,0
+AMX.US,D,20110808,000000,17.961,18.2519,17.2208,17.3448,16001164.568313,0
+AMX.US,D,20110809,000000,17.4708,18.0488,17.2453,18.0488,18843034.936525,0
+AMX.US,D,20110810,000000,17.8155,17.9463,17.0656,17.5538,12697412.876746,0
+AMX.US,D,20110811,000000,17.7139,18.7284,17.5724,18.5946,11602717.997585,0
+AMX.US,D,20110812,000000,18.6952,18.8602,18.3828,18.4941,6932545.9262844,0
+AMX.US,D,20110815,000000,18.6581,18.9296,18.6347,18.7284,5422188.273825,0
+AMX.US,D,20110816,000000,18.4999,18.7655,18.3291,18.6796,7466438.3888798,0
+AMX.US,D,20110817,000000,18.8602,19.0936,18.5331,19.0936,7480861.7145414,0
+AMX.US,D,20110818,000000,18.5419,18.6952,17.961,18.2363,9330540.8284473,0
+AMX.US,D,20110819,000000,18.04,18.457,17.9795,18.2275,10285887.721418,0
+AMX.US,D,20110822,000000,18.5702,18.6659,18.3906,18.4775,7868342.5200612,0
+AMX.US,D,20110823,000000,18.6025,18.8436,18.3759,18.8436,11104713.325553,0
+AMX.US,D,20110824,000000,18.8309,18.9462,18.5068,18.7206,6249291.1852093,0
+AMX.US,D,20110825,000000,18.7518,18.8231,18.3134,18.3545,5851966.0989071,0
+AMX.US,D,20110826,000000,18.2763,18.5654,17.8936,18.5068,9593998.2392618,0
+AMX.US,D,20110829,000000,18.8231,18.9715,18.7108,18.9198,8396136.0758673,0
+AMX.US,D,20110830,000000,18.7655,19.0409,18.7108,18.9198,7628597.6178771,0
+AMX.US,D,20110831,000000,19.0799,20.0788,19.0731,19.9528,11005200.264564,0
+AMX.US,D,20110901,000000,20.2184,20.5162,19.9294,19.9528,12425686.352007,0
+AMX.US,D,20110902,000000,19.6228,19.7419,19.2772,19.3963,4288908.9757924,0
+AMX.US,D,20110906,000000,18.5497,19.0409,18.4296,19.0057,7231653.5212181,0
+AMX.US,D,20110907,000000,19.2264,19.3758,19.1405,19.3426,5099239.1253817,0
+AMX.US,D,20110908,000000,19.119,19.3133,18.9852,18.9989,5091067.3071999,0
+AMX.US,D,20110909,000000,18.7518,18.789,18.2129,18.2588,5405297.7329736,0
+AMX.US,D,20110912,000000,18.1455,18.2129,17.8155,18.1875,6833671.9446973,0
+AMX.US,D,20110913,000000,18.0078,18.2197,17.7823,18.1728,8482282.7502048,0
+AMX.US,D,20110914,000000,18.1572,18.7518,17.9317,18.6025,6050699.3094921,0
+AMX.US,D,20110915,000000,18.8505,19.0409,18.5497,18.9989,7823301.7605679,0
+AMX.US,D,20110916,000000,19.1326,19.1405,18.7362,18.9081,5595894.9711766,0
+AMX.US,D,20110919,000000,18.5331,18.8749,18.3291,18.7968,5275685.4660014,0
+AMX.US,D,20110920,000000,18.8309,18.8368,18.289,18.2968,4851935.8802748,0
+AMX.US,D,20110921,000000,18.2588,18.5497,17.7344,17.7588,7465227.8250133,0
+AMX.US,D,20110922,000000,17.1173,17.2296,16.3714,16.471,13574369.102284,0
+AMX.US,D,20110923,000000,16.5198,17.0812,16.1761,17.0812,7862022.393479,0
+AMX.US,D,20110926,000000,17.2745,17.5724,16.8918,17.5245,9961669.6316633,0
+AMX.US,D,20110927,000000,17.9014,18.3388,17.8204,17.8936,8870005.2588316,0
+AMX.US,D,20110928,000000,18.0654,18.0781,17.3605,17.3849,7232732.9918741,0
+AMX.US,D,20110929,000000,17.7139,18.165,17.338,17.6202,9293839.8503119,0
+AMX.US,D,20110930,000000,17.3175,17.4191,16.9162,17.2394,10939663.900929,0
+AMX.US,D,20111003,000000,17.1359,17.2911,16.7668,16.7854,8117102.1288044,0
+AMX.US,D,20111004,000000,16.6809,17.0656,16.1214,17.0402,10293466.547655,0
+AMX.US,D,20111005,000000,17.1183,17.1447,16.5462,16.9016,10436715.581026,0
+AMX.US,D,20111006,000000,16.7502,16.9699,16.5403,16.9631,15501994.395706,0
+AMX.US,D,20111007,000000,17.2384,17.2511,16.6584,16.7922,8406986.0873747,0
+AMX.US,D,20111010,000000,17.0734,17.6046,17.0314,17.5802,5974895.6846366,0
+AMX.US,D,20111011,000000,17.4708,17.8936,17.2833,17.8077,7225780.9550502,0
+AMX.US,D,20111012,000000,18.0156,18.5243,17.9697,18.289,6314353.3601224,0
+AMX.US,D,20111013,000000,18.6181,18.789,18.0938,18.3457,7128517.9861213,0
+AMX.US,D,20111014,000000,18.5156,18.6952,18.4296,18.6269,4453099.125388,0
+AMX.US,D,20111017,000000,18.3906,18.4472,17.9151,17.9531,5566912.1058144,0
+AMX.US,D,20111018,000000,17.9385,18.6503,17.8379,18.5654,6133474.4303198,0
+AMX.US,D,20111019,000000,18.578,18.6415,18.0244,18.2275,5537590.2416029,0
+AMX.US,D,20111020,000000,18.2197,18.3457,17.6895,18.0156,6781034.9481501,0
+AMX.US,D,20111021,000000,18.2031,18.6601,18.1562,18.6366,5304079.4360816,0
+AMX.US,D,20111024,000000,18.6269,18.868,18.6269,18.8436,10105312.968831,0
+AMX.US,D,20111025,000000,18.6425,18.8632,18.457,18.746,11503653.521176,0
+AMX.US,D,20111026,000000,18.8925,19.2264,18.7108,19.1727,9558146.2944981,0
+AMX.US,D,20111027,000000,19.6804,20.4908,19.49,20.1725,11015045.569513,0
+AMX.US,D,20111028,000000,19.9841,20.6832,19.7107,20.6275,11261379.95386,0
+AMX.US,D,20111031,000000,20.3385,20.442,19.8337,19.8425,7462309.9769121,0
+AMX.US,D,20111101,000000,19.1219,19.5193,18.993,19.1766,10582674.556859,0
+AMX.US,D,20111102,000000,19.5486,20.0329,19.4119,19.8659,6544182.2899245,0
+AMX.US,D,20111103,000000,20.1032,20.1501,19.6326,19.8425,7202358.2853151,0
+AMX.US,D,20111104,000000,19.78,19.9372,19.5837,19.9128,4042693.394667,0
+AMX.US,D,20111107,000000,19.9626,20.1178,19.6794,20.07,3317400.7479538,0
+AMX.US,D,20111108,000000,20.0622,20.2448,19.8425,20.196,4415066.7318326,0
+AMX.US,D,20111109,000000,19.5476,20.0153,19.5476,19.5681,7728279.6662075,0
+AMX.US,D,20111110,000000,19.8523,20.0251,19.7175,19.8278,5054958.2968436,0
+AMX.US,D,20111111,000000,19.9626,20.3453,19.9206,20.2594,8873831.5419156,0
+AMX.US,D,20111114,000000,20.1647,20.3219,19.9626,20.1647,4552232.2208991,0
+AMX.US,D,20111115,000000,20.1178,20.2282,19.7966,19.9294,5397064.4648494,0
+AMX.US,D,20111116,000000,19.6794,19.7654,19.2401,19.3475,7167622.6811727,0
+AMX.US,D,20111117,000000,19.3348,19.6003,18.9032,18.9881,7789586.2254705,0
+AMX.US,D,20111118,000000,19.0663,19.285,18.8466,19.0291,4098468.4349427,0
+AMX.US,D,20111121,000000,18.7128,18.8319,18.2588,18.289,5057754.2692256,0
+AMX.US,D,20111122,000000,18.3545,18.3681,18,18.2754,5067760.3681898,0
+AMX.US,D,20111123,000000,18.0215,18.1084,17.8643,17.8731,5347366.8238833,0
+AMX.US,D,20111125,000000,17.7881,17.9512,17.2238,17.3966,4855314.6029445,0
+AMX.US,D,20111128,000000,18.0381,18.1338,17.8038,17.9297,6124642.0252566,0
+AMX.US,D,20111129,000000,17.9668,18.6513,17.8985,18.3379,7534132.6696617,0
+AMX.US,D,20111130,000000,18.9794,19.2156,18.5419,18.6894,10254189.792765,0
+AMX.US,D,20111201,000000,18.6278,18.9881,18.4296,18.4628,5771147.1345811,0
+AMX.US,D,20111202,000000,18.6366,18.8778,18.6112,18.746,4468006.8814293,0
+AMX.US,D,20111205,000000,19.0731,19.1834,18.7675,18.9227,5553400.2876327,0
+AMX.US,D,20111206,000000,18.8319,18.9501,18.6112,18.8466,4975289.4706073,0
+AMX.US,D,20111207,000000,18.7606,18.8632,18.4072,18.4628,9059847.686908,0
+AMX.US,D,20111208,000000,18.3281,18.3457,17.7481,17.7481,10654793.233498,0
+AMX.US,D,20111209,000000,17.8731,18.0996,17.7383,17.9766,13215382.635084,0
+AMX.US,D,20111212,000000,17.5753,17.8575,17.3966,17.5362,5882002.8307825,0
+AMX.US,D,20111213,000000,17.6534,17.959,17.4503,17.5665,9587025.7191238,0
+AMX.US,D,20111214,000000,17.4503,17.67,17.3409,17.4425,6372985.8227225,0
+AMX.US,D,20111215,000000,17.5147,17.9297,17.38,17.4191,7309552.5891115,0
+AMX.US,D,20111216,000000,17.4737,17.6866,17.3966,17.4425,5254288.5960361,0
+AMX.US,D,20111219,000000,17.4981,17.6378,16.9484,17.0031,4408036.8584149,0
+AMX.US,D,20111220,000000,17.6602,17.6602,17.3097,17.3966,6784345.0517173,0
+AMX.US,D,20111221,000000,17.3644,17.4796,17.1906,17.4649,5902824.1196201,0
+AMX.US,D,20111222,000000,17.4571,17.8516,17.4571,17.795,6897470.2991271,0
+AMX.US,D,20111223,000000,17.795,17.959,17.7383,17.8438,3239151.4153884,0
+AMX.US,D,20111227,000000,17.7188,17.7881,17.5929,17.6534,2389070.3221861,0
+AMX.US,D,20111228,000000,17.6466,17.7012,17.3722,17.4357,3850629.5511706,0
+AMX.US,D,20111229,000000,17.4571,17.7881,17.4191,17.7549,3926508.9642884,0
+AMX.US,D,20111230,000000,17.795,17.9922,17.7325,17.7325,3411071.9677457,0
+AMX.US,D,20120103,000000,18.085,18.4394,18.085,18.1943,6059557.318698,0
+AMX.US,D,20120104,000000,18.1162,18.2265,18.0469,18.0469,5982795.0747401,0
+AMX.US,D,20120105,000000,17.9668,17.9863,17.6007,17.6602,5023898.4234261,0
+AMX.US,D,20120106,000000,17.709,17.795,17.629,17.6788,6493711.4038491,0
+AMX.US,D,20120109,000000,17.7784,17.795,17.5929,17.6788,9015074.2346645,0
+AMX.US,D,20120110,000000,17.8194,17.9444,17.709,17.7325,10059597.284136,0
+AMX.US,D,20120111,000000,17.6241,17.8516,17.6153,17.8038,6826578.5730058,0
+AMX.US,D,20120112,000000,17.9863,18.0918,17.8194,17.8643,4613240.7479411,0
+AMX.US,D,20120113,000000,17.6602,17.6934,17.3409,17.4093,5183537.1806168,0
+AMX.US,D,20120117,000000,17.7325,17.7549,17.4884,17.5753,7310971.0586167,0
+AMX.US,D,20120118,000000,17.5069,18.1875,17.5069,18.0996,11903168.273762,0
+AMX.US,D,20120119,000000,18.1631,18.7997,18.1338,18.5956,8935501.6800047,0
+AMX.US,D,20120120,000000,18.2842,18.5077,18.2197,18.3125,7019949.2519452,0
+AMX.US,D,20120123,000000,18.3457,18.4472,18.1631,18.2353,4110931.5074397,0
+AMX.US,D,20120124,000000,17.9766,18.125,17.8575,18.1084,5946620.5177785,0
+AMX.US,D,20120125,000000,18.0645,18.5419,17.9766,18.4999,8084669.8733387,0
+AMX.US,D,20120126,000000,18.6366,18.8182,18.4472,18.5253,8303145.926271,0
+AMX.US,D,20120127,000000,18.2842,18.5654,18.2842,18.4628,4671520.8975378,0
+AMX.US,D,20120130,000000,18.289,18.4863,18.0469,18.4394,4910293.8664652,0
+AMX.US,D,20120131,000000,18.4775,18.6972,18.1719,18.2119,7254917.4452686,0
+AMX.US,D,20120201,000000,18.4296,18.7304,18.3281,18.5497,9155907.2611303,0
+AMX.US,D,20120202,000000,18.6669,18.8319,18.4706,18.6425,7279973.6593074,0
+AMX.US,D,20120203,000000,18.8319,19.4617,18.7909,19.285,10239817.675389,0
+AMX.US,D,20120206,000000,19.1287,19.2069,18.993,19.1619,4298122.3704988,0
+AMX.US,D,20120207,000000,19.0096,19.3182,18.9715,19.1619,6500896.9504543,0
+AMX.US,D,20120208,000000,19.1619,19.2635,18.9159,19.1619,5583230.1380352,0
+AMX.US,D,20120209,000000,19.1834,19.285,19.1366,19.2479,14232426.294452,0
+AMX.US,D,20120210,000000,18.91,19.0663,18.4775,18.6972,13963104.510796,0
+AMX.US,D,20120213,000000,18.9413,18.9715,18.5654,18.6034,11387696.455585,0
+AMX.US,D,20120214,000000,18.5253,18.5956,18.2842,18.3906,11571845.546492,0
+AMX.US,D,20120215,000000,18.4999,18.6366,18.1719,18.2431,12666299.746712,0
+AMX.US,D,20120216,000000,18.2197,18.457,18.085,18.415,17209568.469337,0
+AMX.US,D,20120217,000000,18.4775,18.5497,18.3281,18.4072,7006633.0494137,0
+AMX.US,D,20120221,000000,18.4238,18.5585,18.3545,18.3759,7775442.4970471,0
+AMX.US,D,20120222,000000,18.5253,18.5956,18.1631,18.2119,5300141.5189355,0
+AMX.US,D,20120223,000000,18.251,18.7304,18.125,18.6894,7579661.9561975,0
+AMX.US,D,20120224,000000,18.6601,18.7811,18.4072,18.5712,7402152.5315732,0
+AMX.US,D,20120227,000000,18.3281,18.3828,18.1719,18.1943,8559186.3290303,0
+AMX.US,D,20120228,000000,18.2588,18.91,18.1943,18.6972,11643874.096549,0
+AMX.US,D,20120229,000000,18.8182,19.1151,18.6972,18.7811,13979926.432545,0
+AMX.US,D,20120301,000000,18.8182,19.0663,18.7304,18.9715,9319653.9469745,0
+AMX.US,D,20120302,000000,18.7606,18.9159,18.706,18.7909,9059777.0194742,0
+AMX.US,D,20120305,000000,18.706,18.7675,18.4238,18.6601,6633893.0609248,0
+AMX.US,D,20120306,000000,18.3759,18.415,18.1719,18.2666,8117066.2830047,0
+AMX.US,D,20120307,000000,18.3759,18.4951,18.2588,18.3906,6095889.5971786,0
+AMX.US,D,20120308,000000,18.4628,18.706,18.3759,18.6191,7224804.9251308,0
+AMX.US,D,20120309,000000,18.579,18.7382,18.4472,18.4863,5197707.5373485,0
+AMX.US,D,20120312,000000,18.5712,18.5712,18.1162,18.2431,5479703.371638,0
+AMX.US,D,20120313,000000,18.2968,18.8241,18.2968,18.8095,5329288.250811,0
+AMX.US,D,20120314,000000,18.7128,18.7997,18.3457,18.3984,6578363.820419,0
+AMX.US,D,20120315,000000,18.5077,18.6972,18.3828,18.6728,5959707.3071915,0
+AMX.US,D,20120316,000000,18.706,19.0516,18.6728,18.9881,7376906.8468784,0
+AMX.US,D,20120319,000000,19.0799,19.0799,18.7538,18.7811,5141876.1679589,0
+AMX.US,D,20120320,000000,18.7128,19.0516,18.6425,18.6972,6255683.0033911,0
+AMX.US,D,20120321,000000,18.7997,19.0028,18.7538,18.8319,6433297.9170833,0
+AMX.US,D,20120322,000000,18.6728,18.746,18.5077,18.6972,6060209.7122538,0
+AMX.US,D,20120323,000000,18.746,18.7997,18.5956,18.7909,5783674.7295177,0
+AMX.US,D,20120326,000000,18.9325,19.4265,18.91,19.366,9472808.7110697,0
+AMX.US,D,20120327,000000,19.3475,19.4344,19.2479,19.3104,6077521.185211,0
+AMX.US,D,20120328,000000,19.285,19.3406,19.0291,19.3348,5171671.1967274,0
+AMX.US,D,20120329,000000,19.1453,19.3885,18.9794,19.3738,6450805.0056907,0
+AMX.US,D,20120330,000000,19.408,19.6394,19.3377,19.4793,8837347.6869102,0
+AMX.US,D,20120402,000000,19.3475,19.6882,19.3475,19.4773,4970332.508582,0
+AMX.US,D,20120403,000000,19.4773,19.5613,19.2479,19.4099,3518735.3394363,0
+AMX.US,D,20120404,000000,19.1834,19.3104,19.0379,19.0584,3248619.827356,0
+AMX.US,D,20120405,000000,18.9881,18.993,18.6894,18.8319,4490341.8871828,0
+AMX.US,D,20120409,000000,18.6513,18.8319,18.5077,18.7811,4765127.5948901,0
+AMX.US,D,20120410,000000,18.6815,18.7811,18.2842,18.3681,8105397.9630968,0
+AMX.US,D,20120411,000000,18.5654,18.6972,18.3379,18.3906,4793203.0494353,0
+AMX.US,D,20120412,000000,18.457,18.9715,18.4472,18.9579,7168542.3819783,0
+AMX.US,D,20120413,000000,18.9325,19.0379,18.5956,18.7226,5932497.2726693,0
+AMX.US,D,20120416,000000,18.706,18.9227,18.4072,18.6425,5553054.1196235,0
+AMX.US,D,20120417,000000,18.8095,19.0799,18.6815,18.9881,5331929.5741711,0
+AMX.US,D,20120418,000000,18.8632,18.9794,18.6278,18.91,7924330.586804,0
+AMX.US,D,20120419,000000,18.8182,19.0516,18.6728,18.7909,6675688.2392903,0
+AMX.US,D,20120420,000000,18.8778,19.1619,18.8319,19.0897,4634344.706514,0
+AMX.US,D,20120423,000000,18.8319,19.5759,18.6815,19.5681,9443583.1184347,0
+AMX.US,D,20120424,000000,19.5681,19.8425,19.5476,19.7419,6730370.4947558,0
+AMX.US,D,20120425,000000,19.9704,20.0065,19.5681,19.7263,5721896.0298635,0
+AMX.US,D,20120426,000000,19.616,19.7488,19.4617,19.7341,4878413.6363159,0
+AMX.US,D,20120427,000000,19.9294,20.5973,19.6921,20.5201,8631596.8928961,0
+AMX.US,D,20120430,000000,20.525,20.94,20.4186,20.9097,10455416.846848,0
+AMX.US,D,20120501,000000,20.8863,20.9409,20.6597,20.7779,5856017.6984468,0
+AMX.US,D,20120502,000000,20.9038,21.3881,20.7008,21.2798,9900735.8687179,0
+AMX.US,D,20120503,000000,21.3725,21.7338,21.1938,21.5287,11400521.058577,0
+AMX.US,D,20120504,000000,21.4604,21.5131,21.0991,21.2163,8147169.5856511,0
+AMX.US,D,20120507,000000,21.0591,22.3392,21.0591,22.1663,14786495.845655,0
+AMX.US,D,20120508,000000,21.0288,21.1772,19.9528,20.0329,40658895.189476,0
+AMX.US,D,20120509,000000,19.6921,20.1032,19.5759,19.9206,17358351.070026,0
+AMX.US,D,20120510,000000,20.1647,20.2594,19.8581,19.8659,10911090.70185,0
+AMX.US,D,20120511,000000,19.822,19.9997,19.6794,19.8132,12980331.484338,0
+AMX.US,D,20120514,000000,19.5056,19.6062,19.3572,19.3807,7915172.4970458,0
+AMX.US,D,20120515,000000,19.4685,19.655,19.1151,19.2401,7586008.7110881,0
+AMX.US,D,20120516,000000,19.3025,19.3475,18.9159,19.1063,6458215.8687516,0
+AMX.US,D,20120517,000000,19.1541,19.2479,18.8466,19.0194,6611544.7410171,0
+AMX.US,D,20120518,000000,19.0194,19.1541,18.4394,18.6112,10181672.715666,0
+AMX.US,D,20120521,000000,18.6366,18.8182,18.4706,18.7997,8338764.3612534,0
+AMX.US,D,20120522,000000,18.746,19.0584,18.6972,18.8534,7128401.2312307,0
+AMX.US,D,20120523,000000,18.6425,18.7763,18.3037,18.7382,9139555.4314412,0
+AMX.US,D,20120524,000000,18.8182,19.0291,18.6112,18.8241,7553461.7490631,0
+AMX.US,D,20120525,000000,18.7538,18.8319,18.5654,18.706,7283872.6581566,0
+AMX.US,D,20120529,000000,18.9413,19.1619,18.7226,19.0965,7767135.488992,0
+AMX.US,D,20120530,000000,18.8534,18.9881,18.7382,18.8241,7614178.3888784,0
+AMX.US,D,20120531,000000,18.6444,18.8114,18.1855,18.4863,13291385.972252,0
+AMX.US,D,20120601,000000,18.1084,18.3545,17.8252,17.8252,14133592.255328,0
+AMX.US,D,20120604,000000,17.9053,18.3037,17.8516,18.2119,9143211.7030176,0
+AMX.US,D,20120605,000000,18.2012,18.2012,17.918,18.0762,9578876.4325876,0
+AMX.US,D,20120606,000000,18.2968,18.4863,18.1797,18.3828,8394941.8986521,0
+AMX.US,D,20120607,000000,18.3828,18.7997,18.3759,18.4394,6472916.7433199,0
+AMX.US,D,20120608,000000,18.3037,18.579,17.9766,18.5585,5060462.1633567,0
+AMX.US,D,20120611,000000,18.6278,18.8319,18.3984,18.4238,6293746.1219178,0
+AMX.US,D,20120612,000000,18.4394,19.0194,18.4394,19.0096,10956124.292183,0
+AMX.US,D,20120613,000000,18.9227,19.0379,18.7304,18.91,12675408.676516,0
+AMX.US,D,20120614,000000,18.7675,18.9413,18.6601,18.9032,9387558.1817264,0
+AMX.US,D,20120615,000000,18.91,18.9715,18.706,18.9159,10279326.915895,0
+AMX.US,D,20120618,000000,18.869,19.4773,18.7128,19.4051,8760895.7651618,0
+AMX.US,D,20120619,000000,19.4822,20.07,19.4431,19.9841,11018582.013701,0
+AMX.US,D,20120620,000000,19.9206,20.2028,19.7878,19.9763,7579711.1161515,0
+AMX.US,D,20120621,000000,19.8659,20.0553,19.5837,19.6062,6767476.0183458,0
+AMX.US,D,20120622,000000,19.8425,19.8659,19.6003,19.7341,12273392.911272,0
+AMX.US,D,20120625,000000,19.6706,19.6706,19.4051,19.4617,5515431.3923511,0
+AMX.US,D,20120626,000000,19.6003,19.7263,19.4617,19.616,10031757.387704,0
+AMX.US,D,20120627,000000,19.7009,20.1032,19.5476,19.8923,9654499.8042785,0
+AMX.US,D,20120628,000000,19.7175,19.9704,19.616,19.8337,6591485.4314661,0
+AMX.US,D,20120629,000000,20.2985,20.4625,20.1501,20.4488,9189769.251924,0
+AMX.US,D,20120702,000000,20.4567,20.5562,20.237,20.5328,5918047.3186993,0
+AMX.US,D,20120703,000000,20.444,20.6793,20.3815,20.6392,3981202.4855767,0
+AMX.US,D,20120705,000000,19.9841,20.5689,19.9841,20.2125,6378410.8284762,0
+AMX.US,D,20120706,000000,20.071,20.151,19.8044,20.1042,4408482.3704978,0
+AMX.US,D,20120709,000000,20.111,20.5777,20.111,20.525,5038523.5097321,0
+AMX.US,D,20120710,000000,20.5445,20.7408,20.1901,20.2682,7184812.2784108,0
+AMX.US,D,20120711,000000,20.4108,20.6314,20.2604,20.609,6382428.6305475,0
+AMX.US,D,20120712,000000,20.3317,20.5152,20.2311,20.3727,7538948.2968193,0
+AMX.US,D,20120713,000000,20.5855,20.9097,20.4029,20.813,5097709.0218144,0
+AMX.US,D,20120716,000000,20.7203,21.1616,20.6558,21.1138,5936916.547698,0
+AMX.US,D,20120717,000000,21.3188,21.7543,21.1226,21.7055,9527448.9757412,0
+AMX.US,D,20120718,000000,21.5649,21.7758,21.3569,21.4995,6072409.5741639,0
+AMX.US,D,20120719,000000,20.9888,21.3276,20.5777,21.2553,6543757.2611558,0
+AMX.US,D,20120720,000000,21.3891,21.4614,20.9624,21.1431,4603187.5373543,0
+AMX.US,D,20120723,000000,20.7203,21.0757,20.5777,21.0103,5248445.7306737,0
+AMX.US,D,20120724,000000,21.1226,21.1372,20.3942,20.5855,5819485.7076531,0
+AMX.US,D,20120725,000000,20.7574,20.8921,20.3863,20.4645,6135372.2093762,0
+AMX.US,D,20120726,000000,21.0181,21.2466,20.3863,21.1616,4960257.7905154,0
+AMX.US,D,20120727,000000,21.2719,21.5219,20.813,21.3491,9744417.4567517,0
+AMX.US,D,20120730,000000,21.2719,21.3725,21.0103,21.2075,6305215.7536783,0
+AMX.US,D,20120731,000000,21.2397,21.3188,20.9946,21.0571,8830488.8491657,0
+AMX.US,D,20120801,000000,21.2719,21.3276,20.7203,20.7574,5621728.5269876,0
+AMX.US,D,20120802,000000,20.6314,20.8345,20.5855,20.7837,4958664.1886742,0
+AMX.US,D,20120803,000000,21.2632,21.2954,20.8921,20.94,4295526.1104298,0
+AMX.US,D,20120806,000000,20.9624,21.0972,20.7408,20.7476,5214403.4867154,0
+AMX.US,D,20120807,000000,20.7916,21.0103,20.6793,20.7037,5719552.7387243,0
+AMX.US,D,20120808,000000,20.6793,20.7994,20.6168,20.7105,4734193.6938548,0
+AMX.US,D,20120809,000000,20.7408,20.8433,20.5367,20.5689,6244436.6397548,0
+AMX.US,D,20120810,000000,20.5152,20.6636,20.3317,20.6392,5713490.7019004,0
+AMX.US,D,20120813,000000,20.6705,20.6968,20.151,20.1979,4056898.5730328,0
+AMX.US,D,20120814,000000,20.3492,20.5309,20.1901,20.4186,5301757.6524223,0
+AMX.US,D,20120815,000000,20.3727,20.8716,20.2838,20.813,3696171.0241296,0
+AMX.US,D,20120816,000000,20.8072,20.8433,20.5689,20.7574,4366185.3509355,0
+AMX.US,D,20120817,000000,20.6392,20.7574,20.5309,20.6968,4511304.510888,0
+AMX.US,D,20120820,000000,20.5592,20.6968,20.4967,20.6256,4583318.7226249,0
+AMX.US,D,20120821,000000,20.6558,20.8208,20.1823,20.2926,4802525.0057068,0
+AMX.US,D,20120822,000000,20.2838,20.2926,19.78,19.9772,9240902.7732123,0
+AMX.US,D,20120823,000000,20.0163,20.0876,19.5603,19.7722,7417582.6121254,0
+AMX.US,D,20120824,000000,19.6462,20.2604,19.5115,20.111,5471978.0897049,0
+AMX.US,D,20120827,000000,20.0964,20.2399,20.0075,20.0553,2737186.2945647,0
+AMX.US,D,20120828,000000,19.9919,20.2604,19.9538,20.2125,5617343.0494273,0
+AMX.US,D,20120829,000000,20.1979,20.2682,19.9626,20.0007,4414951.0011076,0
+AMX.US,D,20120830,000000,19.7409,19.9206,19.6208,19.8835,4646114.4188268,0
+AMX.US,D,20120831,000000,20.1042,20.2399,19.8581,20.1901,5396265.6155974,0
+AMX.US,D,20120904,000000,19.5818,20.3863,19.5818,20.1901,5105947.4107671,0
+AMX.US,D,20120905,000000,20.2926,20.3551,20.0553,20.1598,3745506.1104352,0
+AMX.US,D,20120906,000000,20.3649,20.482,20.2399,20.3248,7192463.820413,0
+AMX.US,D,20120907,000000,20.4361,20.5152,20.3102,20.3815,7887223.0148826,0
+AMX.US,D,20120910,000000,20.3942,20.4274,19.8659,19.8835,5578249.6201986,0
+AMX.US,D,20120911,000000,20.0007,20.111,19.946,19.9626,6377757.4107547,0
+AMX.US,D,20120912,000000,19.9841,20.1198,19.8659,19.9138,4980852.7387315,0
+AMX.US,D,20120913,000000,19.7722,20.2399,19.7722,20.1354,13651971.162122,0
+AMX.US,D,20120914,000000,20.317,20.5445,20.151,20.3014,9103493.5327073,0
+AMX.US,D,20120917,000000,20.1667,20.277,19.9372,19.9626,8441874.2922075,0
+AMX.US,D,20120918,000000,20.0964,20.2536,19.8981,20.1901,6850522.5430861,0
+AMX.US,D,20120919,000000,20.1901,20.3102,20.0495,20.2311,5350805.9723297,0
+AMX.US,D,20120920,000000,20.0163,20.0339,19.6785,19.8132,9435620.2300574,0
+AMX.US,D,20120921,000000,19.8659,20.1198,19.8337,19.9138,4086526.6627909,0
+AMX.US,D,20120924,000000,19.8269,20.111,19.7253,20.0641,4090380.598349,0
+AMX.US,D,20120925,000000,20.0553,20.2682,19.8425,19.8581,7309650.9090195,0
+AMX.US,D,20120926,000000,19.7253,20.1354,19.4021,20.0641,9923842.0712494,0
+AMX.US,D,20120927,000000,20.2047,20.482,20.0495,20.3727,5962586.2369958,0
+AMX.US,D,20120928,000000,20.2311,20.4186,19.9919,20.0641,5532266.6282543,0
+AMX.US,D,20121001,000000,20.0798,20.4361,20.0495,20.2311,4953753.3141058,0
+AMX.US,D,20121002,000000,20.2399,20.4108,20.1901,20.2311,4848710.7824612,0
+AMX.US,D,20121003,000000,20.2125,20.2467,20.0075,20.0964,3461636.0529006,0
+AMX.US,D,20121004,000000,20.151,20.4645,20.0964,20.4586,5502909.9424088,0
+AMX.US,D,20121005,000000,20.6002,20.9019,20.5933,20.7916,8272052.2553852,0
+AMX.US,D,20121008,000000,20.6168,20.8072,20.5152,20.6256,9377988.3773537,0
+AMX.US,D,20121009,000000,20.5152,20.7476,20.2926,20.3815,8978435.7306372,0
+AMX.US,D,20121010,000000,20.4645,20.6558,20.2926,20.3414,5826060.8514966,0
+AMX.US,D,20121011,000000,20.5309,20.5309,20.3317,20.3492,3100686.2600387,0
+AMX.US,D,20121012,000000,20.3727,20.5777,20.2682,20.3727,4949197.8250379,0
+AMX.US,D,20121015,000000,20.3551,20.6968,20.3248,20.647,5138679.7467852,0
+AMX.US,D,20121016,000000,20.8208,20.8287,20.5777,20.6793,7054732.9918758,0
+AMX.US,D,20121017,000000,20.7359,20.8208,20.647,20.6636,4759745.6040962,0
+AMX.US,D,20121018,000000,20.6636,20.9468,20.482,20.94,8954685.3278756,0
+AMX.US,D,20121019,000000,20.8921,20.9556,20.6392,20.7359,7553172.9343335,0
+AMX.US,D,20121022,000000,20.6636,20.8433,20.4967,20.5855,6185342.2784205,0
+AMX.US,D,20121023,000000,20.3815,20.5777,20.277,20.4732,10443317.353178,0
+AMX.US,D,20121024,000000,20.3317,20.6256,20.3317,20.5533,8634112.2438742,0
+AMX.US,D,20121025,000000,20.6636,20.7105,20.0641,20.1042,10243206.639716,0
+AMX.US,D,20121026,000000,20.0876,20.3863,19.946,20.2047,7394661.7835871,0
+AMX.US,D,20121031,000000,20.151,20.317,19.8659,19.9538,12218294.84453,0
+AMX.US,D,20121101,000000,20.071,20.2213,19.9841,20.0641,16100529.125274,0
+AMX.US,D,20121102,000000,20.277,20.9888,20.1432,20.6793,14086677.27259,0
+AMX.US,D,20121105,000000,20.525,20.5309,19.9841,20.0261,5476220.1840661,0
+AMX.US,D,20121106,000000,19.9626,20.2047,19.9294,19.9704,8940128.8606721,0
+AMX.US,D,20121107,000000,19.8981,19.9294,19.2732,19.2811,14317219.021724,0
+AMX.US,D,20121108,000000,18.6679,19.4666,18.6679,18.9354,14449151.024024,0
+AMX.US,D,20121109,000000,18.8807,18.9735,18.0283,18.7772,12620288.078127,0
+AMX.US,D,20121112,000000,18.8114,18.913,18.6288,18.6601,6975859.9423944,0
+AMX.US,D,20121113,000000,18.5741,18.7733,18.4892,18.6562,12536809.355459,0
+AMX.US,D,20121114,000000,18.6942,19.862,18.4082,18.4257,7391845.3278909,0
+AMX.US,D,20121115,000000,18.3837,18.582,18.2754,18.4082,8517145.3508949,0
+AMX.US,D,20121116,000000,18.3691,18.5741,18.2968,18.4892,11169065.753631,0
+AMX.US,D,20121119,000000,18.5283,18.7577,18.3125,18.4706,8288530.0574564,0
+AMX.US,D,20121120,000000,18.4414,18.7021,18.3837,18.6474,18005158.826061,0
+AMX.US,D,20121121,000000,18.4648,18.8241,18.4414,18.789,15385313.244959,0
+AMX.US,D,20121123,000000,19.0301,19.2723,18.9325,19.1785,7173339.5741531,0
+AMX.US,D,20121126,000000,19.1717,19.1717,18.8612,18.9032,9829892.2783849,0
+AMX.US,D,20121127,000000,18.7352,18.9881,18.7021,18.7187,9553745.4544521,0
+AMX.US,D,20121128,000000,18.6698,18.7655,18.3691,18.7577,8915246.7548035,0
+AMX.US,D,20121129,000000,18.8368,18.9501,18.6776,18.9032,10863972.934301,0
+AMX.US,D,20121130,000000,18.7187,18.8514,18.5907,18.7352,12524351.40379,0
+AMX.US,D,20121203,000000,18.8368,18.909,18.5907,18.5995,8869451.1851837,0
+AMX.US,D,20121204,000000,18.5107,18.6327,18.4501,18.5019,8336915.742151,0
+AMX.US,D,20121205,000000,18.4892,18.5663,18.1318,18.1699,13956275.373857,0
+AMX.US,D,20121206,000000,17.9815,18.457,17.9541,18.2578,13787725.350843,0
+AMX.US,D,20121207,000000,18.3613,18.4414,18.2021,18.251,11365739.366978,0
+AMX.US,D,20121210,000000,18.3388,18.7274,18.3037,18.6562,13021430.230022,0
+AMX.US,D,20121211,000000,18.6239,18.9715,18.5283,18.8309,8095234.1426136,0
+AMX.US,D,20121212,000000,18.9227,19.1639,18.7733,18.9413,5965772.4165125,0
+AMX.US,D,20121213,000000,18.8612,19.0516,18.8309,18.9579,10117527.169061,0
+AMX.US,D,20121214,000000,18.8612,19.0028,18.8241,18.8514,11094723.61324,0
+AMX.US,D,20121217,000000,18.8514,18.8514,18.6942,18.744,10373492.807724,0
+AMX.US,D,20121218,000000,18.7577,18.8368,18.663,18.7655,10508562.853752,0
+AMX.US,D,20121219,000000,18.6474,18.8514,18.4706,18.5605,9550556.2024383,0
+AMX.US,D,20121220,000000,18.663,18.789,18.3222,18.4169,11346008.814619,0
+AMX.US,D,20121221,000000,18.1699,18.4501,18.1318,18.3837,10088853.601743,0
+AMX.US,D,20121224,000000,18.2187,18.3837,18.0527,18.1055,2529467.0540604,0
+AMX.US,D,20121226,000000,18.1553,18.2431,18.0361,18.082,4165639.3670479,0
+AMX.US,D,20121227,000000,18.1611,18.1933,18.0029,18.1494,9363300.8169395,0
+AMX.US,D,20121228,000000,18.0527,18.2842,17.9971,18.2109,5994377.3647285,0
+AMX.US,D,20121231,000000,18.0615,18.4169,17.9903,18.3769,7322133.4406649,0
+AMX.US,D,20130102,000000,18.7021,18.7021,18.3466,18.5283,8345388.6650508,0
+AMX.US,D,20130103,000000,18.5663,18.7733,18.4169,18.6396,5978746.5476976,0
+AMX.US,D,20130104,000000,18.6327,19.2811,18.6327,19.2108,10267459.90784,0
+AMX.US,D,20130107,000000,19.0301,19.3865,18.8368,19.2518,9564065.9722886,0
+AMX.US,D,20130108,000000,19.0516,19.3055,19.0516,19.243,9453759.2289064,0
+AMX.US,D,20130109,000000,19.3309,19.4324,19.2108,19.3221,8753936.5591779,0
+AMX.US,D,20130110,000000,19.4021,19.7185,19.3055,19.5379,11363849.781247,0
+AMX.US,D,20130111,000000,19.5476,19.5525,19.3533,19.4802,10475316.386549,0
+AMX.US,D,20130114,000000,19.5925,20.0846,19.5379,19.5476,8172131.5764449,0
+AMX.US,D,20130115,000000,19.5476,19.9675,19.4324,19.5994,8091250.1380107,0
+AMX.US,D,20130116,000000,19.5193,19.7185,19.4246,19.5994,6688387.8940658,0
+AMX.US,D,20130117,000000,19.6716,19.7751,19.5037,19.5379,6108934.3957976,0
+AMX.US,D,20130118,000000,19.5281,19.5476,19.3699,19.4802,5662056.075894,0
+AMX.US,D,20130122,000000,19.4324,19.7751,19.3455,19.6716,7674667.6639066,0
+AMX.US,D,20130123,000000,19.6628,19.8288,19.5281,19.7107,7282633.4176503,0
+AMX.US,D,20130124,000000,19.7429,19.9011,19.7107,19.8073,4679518.6075492,0
+AMX.US,D,20130125,000000,19.823,19.9011,19.655,19.8288,6978787.007987,0
+AMX.US,D,20130128,000000,19.8962,19.9167,19.6228,19.6931,8685930.932021,0
+AMX.US,D,20130129,000000,19.7185,19.9675,19.6628,19.8874,5617896.0989094,0
+AMX.US,D,20130130,000000,19.8542,19.9333,19.7898,19.8962,4478521.9907502,0
+AMX.US,D,20130131,000000,19.7283,20.0846,19.7283,19.9811,5639265.3164006,0
+AMX.US,D,20130201,000000,19.9167,20.4176,19.9167,20.3463,7541935.7881886,0
+AMX.US,D,20130204,000000,20.2448,20.3229,20.1559,20.275,6706178.6765743,0
+AMX.US,D,20130205,000000,20.1003,20.1159,19.5925,19.8542,12473489.286414,0
+AMX.US,D,20130206,000000,19.8796,19.8796,19.6804,19.8161,5134608.6880971,0
+AMX.US,D,20130207,000000,19.8542,19.9089,19.6931,19.7351,8180596.306019,0
+AMX.US,D,20130208,000000,19.7751,19.9675,19.7283,19.9245,6142760.5407915,0
+AMX.US,D,20130211,000000,19.9489,19.9489,19.8161,19.8698,5143089.8043226,0
+AMX.US,D,20130212,000000,19.7986,19.8366,19.7019,19.7351,7060316.7433142,0
+AMX.US,D,20130213,000000,18.1855,18.3466,17.6007,17.7491,38676339.792487,0
+AMX.US,D,20130214,000000,17.6944,17.7403,17.2902,17.4552,17301100.206966,0
+AMX.US,D,20130215,000000,17.5265,17.9483,17.4239,17.7803,12028137.997581,0
+AMX.US,D,20130219,000000,17.7803,18.1777,17.7803,18.0967,16038075.500419,0
+AMX.US,D,20130220,000000,18.1143,18.2021,17.544,17.629,18006721.702931,0
+AMX.US,D,20130221,000000,17.5196,17.6007,17.4152,17.544,13137646.409538,0
+AMX.US,D,20130222,000000,17.6241,17.67,17.3771,17.4327,9558738.2622771,0
+AMX.US,D,20130225,000000,17.4015,17.4483,16.8127,16.8527,14871353.095367,0
+AMX.US,D,20130226,000000,16.9562,16.9562,16.6536,16.7727,8708368.3543453,0
+AMX.US,D,20130227,000000,16.7551,16.7727,16.5911,16.6301,9780872.6351173,0
+AMX.US,D,20130228,000000,16.6301,16.7473,16.5491,16.5911,8390645.5235083,0
+AMX.US,D,20130301,000000,16.5022,16.5491,16.263,16.5422,10076175.454447,0
+AMX.US,D,20130304,000000,16.3684,16.51,16.0814,16.471,7018150.8169625,0
+AMX.US,D,20130305,000000,16.5842,16.677,16.4788,16.4954,10726555.500471,0
+AMX.US,D,20130306,000000,16.4788,16.6057,16.4007,16.5969,10133920.989544,0
+AMX.US,D,20130307,000000,16.5657,16.5969,16.4788,16.5022,11961559.033255,0
+AMX.US,D,20130308,000000,16.5911,17.092,16.51,17.0275,18824864.188539,0
+AMX.US,D,20130311,000000,16.8361,17.0324,16.4397,16.6457,19532094.648831,0
+AMX.US,D,20130312,000000,16.5198,16.6057,16.1693,16.3206,24637057.836353,0
+AMX.US,D,20130313,000000,16.098,16.2894,14.979,15.0884,50853808.319411,0
+AMX.US,D,20130314,000000,14.9146,15.7387,14.8745,15.3823,38353451.069821,0
+AMX.US,D,20130315,000000,15.313,15.3823,14.6832,14.7886,42465349.389688,0
+AMX.US,D,20130318,000000,14.6148,14.8345,14.5016,14.6656,15634153.762793,0
+AMX.US,D,20130319,000000,14.9712,15.0815,14.9146,15.0015,18800107.030886,0
+AMX.US,D,20130320,000000,15.1382,15.2085,14.979,15.1128,25292954.038878,0
+AMX.US,D,20130321,000000,15.0581,15.7875,15.0239,15.7172,30546168.285087,0
+AMX.US,D,20130322,000000,15.726,16.2981,15.7103,16.0814,26197958.066487,0
+AMX.US,D,20130325,000000,16.0892,16.4954,15.9847,16.471,18593487.744352,0
+AMX.US,D,20130326,000000,16.6301,16.8361,16.6057,16.7815,26080554.878917,0
+AMX.US,D,20130327,000000,16.4954,16.8527,16.3772,16.8361,20317415.696004,0
+AMX.US,D,20130328,000000,16.5842,16.8762,16.4622,16.6457,8686515.7306401,0
+AMX.US,D,20130401,000000,16.6702,17.1779,16.51,16.6135,9356202.3244195,0
+AMX.US,D,20130402,000000,16.471,16.7815,16.2562,16.4485,8341912.6466388,0
+AMX.US,D,20130403,000000,16.4075,16.4563,15.9388,16.0511,13480380.391123,0
+AMX.US,D,20130404,000000,16.1214,16.179,15.891,16.0111,9555011.3232668,0
+AMX.US,D,20130405,000000,15.8353,16.0511,15.7641,16.0345,11820112.53153,0
+AMX.US,D,20130408,000000,16.0648,16.3772,15.8998,16.3274,9945493.9584759,0
+AMX.US,D,20130409,000000,16.2103,16.7405,16.2103,16.6135,10771624.936604,0
+AMX.US,D,20130410,000000,16.8059,16.9787,16.6457,16.7903,8529665.7766715,0
+AMX.US,D,20130411,000000,16.7551,16.9787,16.51,16.9143,11183851.633953,0
+AMX.US,D,20130412,000000,16.7024,16.7903,16.2981,16.6536,9710159.1138291,0
+AMX.US,D,20130415,000000,16.5198,16.5588,16.0648,16.0736,9151720.4717172,0
+AMX.US,D,20130416,000000,16.2718,16.5022,16.2161,16.4007,8811105.4889818,0
+AMX.US,D,20130417,000000,16.3606,16.4075,15.8129,15.9066,13115716.973405,0
+AMX.US,D,20130418,000000,15.9486,16.1849,15.726,16.0814,12302136.121859,0
+AMX.US,D,20130419,000000,15.9632,16.0736,15.5795,16.0413,11293757.928543,0
+AMX.US,D,20130422,000000,16.0413,16.4622,16.0413,16.4143,8773860.6788555,0
+AMX.US,D,20130423,000000,16.5198,16.717,16.4622,16.6614,9863606.7893167,0
+AMX.US,D,20130424,000000,16.7102,16.884,16.4143,16.8264,11275908.768589,0
+AMX.US,D,20130425,000000,16.8361,16.9143,16.5842,16.7405,12151904.326694,0
+AMX.US,D,20130426,000000,16.6057,16.7326,16.3772,16.4212,11713171.196663,0
+AMX.US,D,20130429,000000,16.5266,16.5657,16.3606,16.4397,7517391.6570036,0
+AMX.US,D,20130430,000000,16.4788,17.0676,16.4143,16.9787,10364844.752488,0
+AMX.US,D,20130501,000000,16.8264,16.9328,16.3919,16.5198,7660594.6029171,0
+AMX.US,D,20130502,000000,16.5911,16.924,16.5657,16.8059,12456164.499303,0
+AMX.US,D,20130503,000000,17.0324,17.544,17.0275,17.3517,11281107.433722,0
+AMX.US,D,20130506,000000,17.3204,17.337,17.1564,17.1691,4158227.4798213,0
+AMX.US,D,20130507,000000,17.1691,17.3771,17.0275,17.1935,5194586.9044371,0
+AMX.US,D,20130508,000000,17.1691,17.3439,17.1056,17.2023,4104453.6593385,0
+AMX.US,D,20130509,000000,17.1125,17.3683,16.8361,16.924,5048785.6501233,0
+AMX.US,D,20130510,000000,16.8762,16.9484,16.5022,16.7639,6501879.125368,0
+AMX.US,D,20130513,000000,16.7903,16.8684,16.6379,16.7551,4199225.8572662,0
+AMX.US,D,20130514,000000,16.7268,16.8195,16.4876,16.5588,4533838.2047888,0
+AMX.US,D,20130515,000000,16.4563,16.7024,16.3772,16.5911,4644507.5028315,0
+AMX.US,D,20130516,000000,16.5588,16.6936,16.4622,16.5422,4429978.5845367,0
+AMX.US,D,20130517,000000,16.5198,16.5588,16.3772,16.4309,4750505.5810813,0
+AMX.US,D,20130520,000000,16.4309,16.5422,16.1849,16.3919,5976966.5476976,0
+AMX.US,D,20130521,000000,16.3274,16.4397,16.0287,16.1361,6668779.2174262,0
+AMX.US,D,20130522,000000,16.1361,16.5266,15.9486,16.0736,7046025.5350289,0
+AMX.US,D,20130523,000000,16.0579,16.0579,15.4936,16.0413,7247436.9389395,0
+AMX.US,D,20130524,000000,16.1146,16.1146,15.6596,15.8998,7487445.0517105,0
+AMX.US,D,20130528,000000,15.932,16.1282,15.8675,15.9779,6447479.5396378,0
+AMX.US,D,20130529,000000,15.8832,15.8832,15.6381,15.8051,7167354.3497573,0
+AMX.US,D,20130530,000000,15.8197,15.9486,15.6313,15.8197,4769373.7859143,0
+AMX.US,D,20130531,000000,15.7357,16.0345,15.6332,15.809,8973881.2657351,0
+AMX.US,D,20130603,000000,15.8129,15.8675,15.4848,15.6313,8618450.701872,0
+AMX.US,D,20130604,000000,15.6313,15.7709,15.4848,15.6147,5901102.4970654,0
+AMX.US,D,20130605,000000,15.6859,15.7172,15.4067,15.478,7028802.1403225,0
+AMX.US,D,20130606,000000,15.5112,15.8675,15.4399,15.8353,7734195.2473352,0
+AMX.US,D,20130607,000000,15.8832,16.3772,15.8285,16.0345,9712686.7547957,0
+AMX.US,D,20130610,000000,16.0413,16.1614,15.7103,15.972,5655336.5246858,0
+AMX.US,D,20130611,000000,15.7641,16.263,15.5981,15.8285,11559856.662718,0
+AMX.US,D,20130612,000000,15.9066,15.9847,15.5639,15.7709,9750528.6535295,0
+AMX.US,D,20130613,000000,15.7709,15.9222,15.7709,15.8607,17815976.984866,0
+AMX.US,D,20130614,000000,15.9632,16.0413,15.7797,15.9847,8239179.6086651,0
+AMX.US,D,20130617,000000,16.0814,16.1614,15.8754,15.9388,3867538.5270048,0
+AMX.US,D,20130618,000000,15.9222,16.0199,15.7797,15.9554,4687968.9988034,0
+AMX.US,D,20130619,000000,16.0413,16.0736,15.4301,15.4623,9202630.7248813,0
+AMX.US,D,20130620,000000,15.2651,15.271,14.7466,14.8345,14651195.362342,0
+AMX.US,D,20130621,000000,15.0581,15.1528,14.7017,15.0972,9257639.6892075,0
+AMX.US,D,20130624,000000,14.8999,15.0815,14.6051,15.0337,8396173.9699985,0
+AMX.US,D,20130625,000000,15.1841,15.5356,15.0503,15.4067,9773778.23926,0
+AMX.US,D,20130626,000000,15.4848,15.9632,15.4623,15.8285,9232620.3451341,0
+AMX.US,D,20130627,000000,15.9632,16.8762,15.9632,16.7024,13286583.659249,0
+AMX.US,D,20130628,000000,16.6135,17.2902,16.4485,17.2736,13876089.343938,0
+AMX.US,D,20130701,000000,17.1837,17.5265,16.9787,17.4064,11549452.163293,0
+AMX.US,D,20130702,000000,17.2902,17.4327,16.924,17.1056,11622836.708747,0
+AMX.US,D,20130703,000000,17.2736,17.2736,16.7727,16.8264,10144345.972283,0
+AMX.US,D,20130705,000000,17.0324,17.1632,16.51,16.717,11175181.047071,0
+AMX.US,D,20130708,000000,16.9562,17.0275,16.5657,16.5911,11065090.402654,0
+AMX.US,D,20130709,000000,16.6848,16.8606,16.6379,16.717,7107149.7927959,0
+AMX.US,D,20130710,000000,16.6614,16.7639,16.6301,16.717,7686285.7996947,0
+AMX.US,D,20130711,000000,17.0187,17.092,16.7903,16.9006,11254045.903227,0
+AMX.US,D,20130712,000000,16.8527,17.051,16.7551,16.9562,10325293.521188,0
+AMX.US,D,20130715,000000,17.0324,17.13,16.9562,17.051,7639626.8583833,0
+AMX.US,D,20130716,000000,17.0822,17.1388,16.5432,16.7229,11870427.744418,0
+AMX.US,D,20130717,000000,16.7688,16.9221,16.5432,16.7522,11299931.599429,0
+AMX.US,D,20130718,000000,16.8108,17.0588,16.7317,16.9396,6826967.7559747,0
+AMX.US,D,20130719,000000,16.8674,16.9611,16.5784,16.6418,6588121.0471163,0
+AMX.US,D,20130722,000000,16.6721,17.0822,16.5872,16.882,11230449.125322,0
+AMX.US,D,20130723,000000,17.0744,17.0822,16.8586,17.0412,6691730.7709357,0
+AMX.US,D,20130724,000000,16.9865,16.9943,16.7151,16.8108,7491290.7939429,0
+AMX.US,D,20130725,000000,16.802,16.8732,16.6184,16.7522,7654643.1759896,0
+AMX.US,D,20130726,000000,16.8674,17.6983,16.8674,17.2902,21852269.34386,0
+AMX.US,D,20130729,000000,17.1837,17.2658,16.6584,16.6662,11557707.963063,0
+AMX.US,D,20130730,000000,16.7317,16.802,16.4729,16.5383,9815900.1264863,0
+AMX.US,D,20130731,000000,16.4895,17.0178,16.3616,16.7951,10638813.17596,0
+AMX.US,D,20130801,000000,16.9123,16.967,16.7073,16.882,9005412.255378,0
+AMX.US,D,20130802,000000,16.9767,17.13,16.7951,16.842,13399709.930824,0
+AMX.US,D,20130805,000000,16.8108,17.0588,16.7317,17.0031,9395461.6684927,0
+AMX.US,D,20130806,000000,17.1125,17.2433,16.7375,17.1047,7448231.795094,0
+AMX.US,D,20130807,000000,17.0666,17.4571,17.0412,17.378,12105894.706441,0
+AMX.US,D,20130808,000000,17.4425,17.8643,17.4269,17.8516,19095363.762759,0
+AMX.US,D,20130809,000000,16.7951,16.9221,16.5383,16.7873,25119553.567073,0
+AMX.US,D,20130812,000000,16.7873,16.8977,16.3792,16.6184,11988260.05742,0
+AMX.US,D,20130813,000000,16.5696,16.6418,16.4339,16.5696,6526226.6167371,0
+AMX.US,D,20130814,000000,16.6184,16.7151,16.5051,16.5696,6415749.8618475,0
+AMX.US,D,20130815,000000,16.4417,16.553,16.2405,16.4973,6776812.3129372,0
+AMX.US,D,20130816,000000,16.5051,16.594,16.2161,16.4153,5955534.8560983,0
+AMX.US,D,20130819,000000,16.3714,16.386,15.6108,15.809,11245097.767439,0
+AMX.US,D,20130820,000000,15.8021,16.4016,15.8021,16.3216,8023863.1069411,0
+AMX.US,D,20130821,000000,16.0882,16.2903,15.9535,16.0345,8137912.1518192,0
+AMX.US,D,20130822,000000,16.057,16.3714,15.9056,16.0404,6501489.942399,0
+AMX.US,D,20130823,000000,16.0804,16.2493,15.9837,16.0345,6538760.356668,0
+AMX.US,D,20130826,000000,16.0736,16.2649,15.7533,15.7933,9541826.2139459,0
+AMX.US,D,20130827,000000,15.602,15.9125,15.561,15.6723,8910695.3623985,0
+AMX.US,D,20130828,000000,15.6723,15.7357,15.393,15.4008,6163871.6685243,0
+AMX.US,D,20130829,000000,15.393,15.5668,15.2173,15.4184,11028821.622447,0
+AMX.US,D,20130830,000000,15.4731,15.6488,15.2661,15.4487,9381637.4797702,0
+AMX.US,D,20130903,000000,15.5307,15.561,15.2173,15.4008,7823978.7341007,0
+AMX.US,D,20130904,000000,15.4487,15.7357,15.3754,15.5395,7806519.7812816,0
+AMX.US,D,20130905,000000,15.5668,15.6108,15.4262,15.5531,6739054.3957914,0
+AMX.US,D,20130906,000000,15.6625,15.7611,15.4418,15.4731,8221946.9964674,0
+AMX.US,D,20130909,000000,15.4555,15.8978,15.393,15.8344,6873214.9826716,0
+AMX.US,D,20130910,000000,15.8978,16.1624,15.889,16.1282,5899050.0689872,0
+AMX.US,D,20130911,000000,16.097,16.3216,15.9769,16.2649,9597135.2588245,0
+AMX.US,D,20130912,000000,16.1527,16.1624,15.9466,15.9994,4357530.1265397,0
+AMX.US,D,20130913,000000,16.1448,16.2903,16.0404,16.18,4030375.7537005,0
+AMX.US,D,20130916,000000,16.3714,16.5432,16.1214,16.2347,4038297.6754496,0
+AMX.US,D,20130917,000000,16.3616,16.5227,16.2405,16.4973,6577812.8192683,0
+AMX.US,D,20130918,000000,16.4973,16.9396,16.3792,16.882,11340444.522329,0
+AMX.US,D,20130919,000000,16.9055,16.9943,16.2903,16.4153,9537469.4130253,0
+AMX.US,D,20130920,000000,16.4241,16.4651,15.9203,16.0404,8300622.3819672,0
+AMX.US,D,20130923,000000,15.9769,16.4339,15.971,16.3538,6470202.7041945,0
+AMX.US,D,20130924,000000,16.3538,16.4729,16.2493,16.3216,4259531.8066327,0
+AMX.US,D,20130925,000000,16.2737,16.4339,16.18,16.3929,5602073.7628912,0
+AMX.US,D,20130926,000000,16.4241,16.4817,16.1702,16.2825,5724689.9539141,0
+AMX.US,D,20130927,000000,16.1527,16.2493,15.9466,16.0648,5278773.3256101,0
+AMX.US,D,20130930,000000,15.9623,16.0804,15.8021,15.8578,6732978.0206476,0
+AMX.US,D,20131001,000000,15.9623,16.3616,15.8256,16.3069,6794219.0333053,0
+AMX.US,D,20131002,000000,16.2161,16.386,16.1448,16.3069,9334445.9722908,0
+AMX.US,D,20131003,000000,16.2649,16.3538,15.9906,16.1527,6447653.6478081,0
+AMX.US,D,20131004,000000,16.1527,16.3284,16.0882,16.3069,8847374.2691885,0
+AMX.US,D,20131007,000000,16.1702,16.2981,16.0501,16.0882,5921044.0275601,0
+AMX.US,D,20131008,000000,16.0736,16.1702,15.5395,15.6547,8569637.9400773,0
+AMX.US,D,20131009,000000,15.5531,15.9056,15.4809,15.7933,10576043.083901,0
+AMX.US,D,20131010,000000,15.9203,16.3616,15.8978,16.3216,6832023.0379079,0
+AMX.US,D,20131011,000000,16.3069,16.9055,16.2015,16.8586,11800937.076985,0
+AMX.US,D,20131014,000000,16.6975,17.092,16.6418,16.9865,8536868.7340938,0
+AMX.US,D,20131015,000000,16.842,16.9767,16.6975,16.7073,8960968.5844924,0
+AMX.US,D,20131016,000000,16.8508,18.0176,16.7434,17.4083,25931036.927249,0
+AMX.US,D,20131017,000000,17.546,17.546,17.2091,17.3458,7845309.033295,0
+AMX.US,D,20131018,000000,17.2814,17.3868,17.1564,17.2091,8431626.4901362,0
+AMX.US,D,20131021,000000,17.2023,17.3292,17.0178,17.1779,7957128.4694274,0
+AMX.US,D,20131022,000000,17.3458,17.3458,17.1047,17.2355,10057709.746737,0
+AMX.US,D,20131023,000000,17.1203,17.1203,16.882,16.9123,7589412.0137348,0
+AMX.US,D,20131024,000000,16.882,16.9055,16.594,16.7951,8539387.157569,0
+AMX.US,D,20131025,000000,16.6496,16.967,16.0501,16.8674,22746765.431308,0
+AMX.US,D,20131028,000000,16.8586,17.2736,16.8108,17.2179,14813706.904343,0
+AMX.US,D,20131029,000000,17.1779,17.4025,17.1779,17.3068,11034859.079294,0
+AMX.US,D,20131030,000000,17.3292,17.3614,17.1047,17.257,7143725.822715,0
+AMX.US,D,20131031,000000,17.1779,17.2902,17.0265,17.1388,8925032.6581406,0
+AMX.US,D,20131101,000000,17.0031,17.2492,17.0031,17.2433,6906019.0102892,0
+AMX.US,D,20131104,000000,17.3068,17.4894,17.257,17.378,8358086.2714948,0
+AMX.US,D,20131105,000000,17.1564,17.2492,16.8586,16.8889,12635718.15868,0
+AMX.US,D,20131106,000000,16.9767,17.1837,16.9055,17.0588,12033396.064324,0
+AMX.US,D,20131107,000000,17.092,17.2023,16.8166,16.8332,11726893.992981,0
+AMX.US,D,20131108,000000,16.8586,16.8586,16.4973,16.7229,11888740.851437,0
+AMX.US,D,20131111,000000,16.6584,16.8674,16.553,16.6799,8099563.2910601,0
+AMX.US,D,20131112,000000,16.6799,17.0119,16.5208,16.7883,11056362.462493,0
+AMX.US,D,20131113,000000,16.551,16.9562,16.4622,16.9484,8505815.0056706,0
+AMX.US,D,20131114,000000,16.9562,17.3507,16.8752,17.3263,12597033.371568,0
+AMX.US,D,20131115,000000,17.3429,17.8438,17.3038,17.7872,13725130.39112,0
+AMX.US,D,20131118,000000,17.9326,17.9326,17.5284,17.6905,5283066.6282568,0
+AMX.US,D,20131119,000000,17.6905,17.916,17.464,17.8516,9469437.1575599,0
+AMX.US,D,20131120,000000,17.7715,18.3535,17.754,18.0918,13144716.225418,0
+AMX.US,D,20131121,000000,18.1514,18.4169,17.9824,18.3369,9640089.7927711,0
+AMX.US,D,20131122,000000,18.3017,18.7636,18.248,18.6991,11326796.490108,0
+AMX.US,D,20131125,000000,18.7489,18.8846,18.2304,18.2939,8677791.8871419,0
+AMX.US,D,20131126,000000,18.2861,18.2861,18.0723,18.1172,7162272.4395157,0
+AMX.US,D,20131127,000000,18.1816,18.6669,18.1514,18.6513,7219481.3117821,0
+AMX.US,D,20131129,000000,18.6513,18.8221,18.5634,18.7558,4680499.7582972,0
+AMX.US,D,20131202,000000,18.6425,18.6991,18.2812,18.3759,5397709.6892453,0
+AMX.US,D,20131203,000000,18.3017,18.4648,18.126,18.4414,6384618.2968306,0
+AMX.US,D,20131204,000000,18.2812,18.3603,18.0449,18.248,6411668.5615023,0
+AMX.US,D,20131205,000000,17.8848,18.5038,17.7628,17.9082,8953299.6316731,0
+AMX.US,D,20131206,000000,18.4501,18.5634,17.8936,17.9551,12377960.230029,0
+AMX.US,D,20131209,000000,18.0547,18.4501,18.0195,18.2392,11404710.920487,0
+AMX.US,D,20131210,000000,18.207,18.3105,18.0547,18.1982,7623248.4003858,0
+AMX.US,D,20131211,000000,18.1514,18.3535,18.0117,18.0361,8301131.3923239,0
+AMX.US,D,20131212,000000,17.9903,18.0361,17.6495,17.9639,4857040.322162,0
+AMX.US,D,20131213,000000,18.0039,18.0361,17.835,17.9639,6200264.3727817,0
+AMX.US,D,20131216,000000,18.0293,18.3203,17.9639,18.1572,5060888.2162911,0
+AMX.US,D,20131217,000000,18.207,18.2812,17.7774,17.8194,6841915.4544786,0
+AMX.US,D,20131218,000000,17.8516,18.497,17.795,18.2812,13332455.017131,0
+AMX.US,D,20131219,000000,18.0723,18.2939,17.9551,18.165,8125766.5706916,0
+AMX.US,D,20131220,000000,18.207,18.5634,18.1572,18.2812,8227074.9941658,0
+AMX.US,D,20131223,000000,18.3203,18.6825,18.3017,18.6103,5518727.1575985,0
+AMX.US,D,20131224,000000,18.6737,18.8759,18.5683,18.6269,4546818.4809682,0
+AMX.US,D,20131226,000000,18.6601,18.6669,18.4814,18.6025,5143943.9585228,0
+AMX.US,D,20131227,000000,18.5683,18.8846,18.5214,18.8759,3518844.925167,0
+AMX.US,D,20131230,000000,18.8046,19.1668,18.7323,18.9725,5968860.2761212,0
+AMX.US,D,20131231,000000,18.9813,19.0321,18.6825,18.8602,4356710.7939735,0
+AMX.US,D,20140102,000000,18.7636,18.83,18.1172,18.2812,7841599.5051017,0
+AMX.US,D,20140103,000000,18.4257,18.4257,18.1084,18.2812,5825422.7962607,0
+AMX.US,D,20140106,000000,18.3203,18.4814,18.1084,18.207,6360583.1760023,0
+AMX.US,D,20140107,000000,18.3105,18.458,18.085,18.1455,5284339.6662314,0
+AMX.US,D,20140108,000000,18.1172,18.1172,17.6182,17.7159,7859839.8963558,0
+AMX.US,D,20140109,000000,17.754,17.754,17.3595,17.5684,8222811.3923247,0
+AMX.US,D,20140110,000000,17.6407,17.9903,17.464,17.7774,8194416.3980787,0
+AMX.US,D,20140113,000000,17.795,17.8262,17.5284,17.586,4921418.3543823,0
+AMX.US,D,20140114,000000,17.6749,17.8194,17.5772,17.754,6508784.0505693,0
+AMX.US,D,20140115,000000,17.7462,17.9824,17.6651,17.9014,5290306.4556445,0
+AMX.US,D,20140116,000000,17.9326,17.9326,17.6329,17.6905,5336919.309499,0
+AMX.US,D,20140117,000000,17.5948,17.6749,17.4483,17.5597,4364588.6765972,0
+AMX.US,D,20140121,000000,17.6182,17.6495,17.1584,17.464,4990035.4084668,0
+AMX.US,D,20140122,000000,17.464,17.7374,17.4327,17.6983,4662849.2864907,0
+AMX.US,D,20140123,000000,17.5597,17.6563,17.3263,17.4152,3827991.3923676,0
+AMX.US,D,20140124,000000,17.1671,17.3595,16.7375,17.0939,10704093.498169,0
+AMX.US,D,20140127,000000,16.9699,17.3185,16.7795,17.0773,7794268.7110861,0
+AMX.US,D,20140128,000000,17.1974,17.3038,17.0529,17.173,4295572.1978867,0
+AMX.US,D,20140129,000000,16.843,17.2228,16.6799,16.9885,8615853.4176373,0
+AMX.US,D,20140130,000000,17.2394,17.4884,17.0119,17.2951,8703598.8146445,0
+AMX.US,D,20140131,000000,17.1974,17.254,16.8996,17.1584,6291972.266912,0
+AMX.US,D,20140203,000000,17.1584,17.1886,16.593,16.5999,5066036.6973038,0
+AMX.US,D,20140204,000000,16.8752,17.3351,16.7375,17.0344,6859642.7387132,0
+AMX.US,D,20140205,000000,17.0285,17.0773,16.6086,16.6975,8689522.6811579,0
+AMX.US,D,20140206,000000,16.8108,17.2316,16.6975,17.0051,5391945.6846423,0
+AMX.US,D,20140207,000000,17.0344,17.2462,16.7697,17.2062,7572627.986117,0
+AMX.US,D,20140210,000000,17.173,17.2062,16.6975,16.924,5145589.7928151,0
+AMX.US,D,20140211,000000,16.883,17.4972,16.883,17.3429,5712038.4349269,0
+AMX.US,D,20140212,000000,17.4552,17.754,17.0051,17.1007,9125066.5591743,0
+AMX.US,D,20140213,000000,17.0119,17.1339,16.7522,17.0285,7260806.3980878,0
+AMX.US,D,20140214,000000,17.1086,17.2706,16.9064,17.1505,4015392.2093969,0
+AMX.US,D,20140218,000000,17.1584,17.2062,16.8108,16.8518,4685419.850357,0
+AMX.US,D,20140219,000000,16.7883,16.8752,16.4309,16.5032,5292700.9550691,0
+AMX.US,D,20140220,000000,16.1966,16.3499,16.0521,16.2376,8513381.5419191,0
+AMX.US,D,20140221,000000,16.2698,16.6086,16.1243,16.2601,5923231.6455117,0
+AMX.US,D,20140224,000000,16.2298,16.2454,15.9134,16.0121,5706779.3440179,0
+AMX.US,D,20140225,000000,16.0121,16.181,15.7846,15.9486,5980840.9665698,0
+AMX.US,D,20140226,000000,15.9134,16.0023,15.601,15.7357,4675228.3773996,0
+AMX.US,D,20140227,000000,15.7611,16.1097,15.5668,16.0296,5003176.4786623,0
+AMX.US,D,20140228,000000,15.9935,16.0521,15.5121,15.6322,5165539.5166354,0
+AMX.US,D,20140303,000000,15.4858,15.7299,15.3569,15.723,6344440.2761175,0
+AMX.US,D,20140304,000000,15.8988,15.932,15.4067,15.4858,10421862.105767,0
+AMX.US,D,20140305,000000,15.4946,15.6176,15.3725,15.4702,6524151.6570133,0
+AMX.US,D,20140306,000000,15.5375,15.8187,15.5121,15.6176,8268998.1932448,0
+AMX.US,D,20140307,000000,15.6537,15.8344,15.4399,15.8099,9229655.3854104,0
+AMX.US,D,20140310,000000,15.6898,15.9134,15.5287,15.8344,7164108.7686296,0
+AMX.US,D,20140311,000000,15.8412,16.4143,15.6713,16.0218,10218659.436034,0
+AMX.US,D,20140312,000000,15.9486,16.3909,15.8988,16.2532,10115251.472859,0
+AMX.US,D,20140313,000000,16.2786,16.3909,15.8588,15.89,6768394.6949856,0
+AMX.US,D,20140314,000000,15.8031,16.0433,15.6098,16.0218,6229901.6800312,0
+AMX.US,D,20140317,000000,16.0921,16.1888,15.849,16.0765,4687256.1794709,0
+AMX.US,D,20140318,000000,16.0677,16.2786,16.0218,16.1243,4335797.3302223,0
+AMX.US,D,20140319,000000,16.1097,16.2532,15.9222,15.9554,5493399.5396471,0
+AMX.US,D,20140320,000000,15.9554,16.3099,15.7689,16.1654,6523819.827324,0
+AMX.US,D,20140321,000000,16.2864,16.4622,16.2376,16.3499,5073896.1449446,0
+AMX.US,D,20140324,000000,16.4212,16.8029,16.3099,16.6887,5803783.1990227,0
+AMX.US,D,20140325,000000,16.3323,16.761,15.8265,16.1097,13068495.76512,0
+AMX.US,D,20140326,000000,16.139,16.2054,15.6615,15.7943,8583011.4958885,0
+AMX.US,D,20140327,000000,15.8099,15.932,15.5424,15.5824,11180744.315196,0
+AMX.US,D,20140328,000000,15.6537,15.7846,15.4946,15.5424,9483361.7145218,0
+AMX.US,D,20140331,000000,15.641,16.0433,15.5746,16.0433,8548002.4395022,0
+AMX.US,D,20140401,000000,16.1888,16.4212,16.0677,16.4065,9945702.8882802,0
+AMX.US,D,20140402,000000,16.4065,16.5999,16.3909,16.5774,7828764.6604528,0
+AMX.US,D,20140403,000000,16.5032,16.6575,16.1966,16.6409,9218603.6132586,0
+AMX.US,D,20140404,000000,16.7795,17.0861,16.7073,16.7883,9986457.5142867,0
+AMX.US,D,20140407,000000,16.6409,16.9797,16.5686,16.7795,4871313.0954645,0
+AMX.US,D,20140408,000000,16.883,17.0441,16.4876,16.551,5896844.0160528,0
+AMX.US,D,20140409,000000,16.4876,16.6086,16.2532,16.5774,5335301.1276809,0
+AMX.US,D,20140410,000000,16.5686,16.6409,16.0843,16.1243,7143850.7709313,0
+AMX.US,D,20140411,000000,16.0121,16.2376,15.849,16.1185,6383963.8549433,0
+AMX.US,D,20140414,000000,16.1966,16.2952,15.9554,16.2952,3737555.5120463,0
+AMX.US,D,20140415,000000,16.2298,16.2532,15.8031,16.0365,5653048.5384948,0
+AMX.US,D,20140416,000000,16.1322,16.1488,15.8412,15.89,6262763.0609284,0
+AMX.US,D,20140417,000000,15.89,15.9222,15.7143,15.7689,10720136.029815,0
+AMX.US,D,20140421,000000,15.9066,15.9066,15.6479,15.6713,13221147.663852,0
+AMX.US,D,20140422,000000,15.4623,15.8666,15.3989,15.8099,18525852.865181,0
+AMX.US,D,20140423,000000,15.7767,15.9554,15.6098,15.8412,7931486.4326037,0
+AMX.US,D,20140424,000000,15.7846,16.0023,15.6811,15.9134,6538314.8445851,0
+AMX.US,D,20140425,000000,15.8744,15.9789,15.6322,15.9222,3552851.3233255,0
+AMX.US,D,20140428,000000,15.9486,16.1185,15.8031,15.9222,3515846.1679748,0
+AMX.US,D,20140429,000000,16.0296,16.2601,15.9388,16.2054,3474204.6144655,0
+AMX.US,D,20140430,000000,16.1966,16.3401,15.8344,16.2054,6036186.881414,0
+AMX.US,D,20140501,000000,16.1888,16.4065,16.0433,16.3499,4858522.289941,0
+AMX.US,D,20140502,000000,16.3499,16.512,16.139,16.2454,3819956.8123907,0
+AMX.US,D,20140505,000000,16.1654,16.3323,16.0843,16.303,2234989.7122912,0
+AMX.US,D,20140506,000000,16.2601,16.5774,16.2601,16.471,3174151.7145835,0
+AMX.US,D,20140507,000000,16.4563,16.4622,16.2864,16.2952,8023645.9838111,0
+AMX.US,D,20140508,000000,16.3499,16.471,16.2132,16.2532,5605541.5879774,0
+AMX.US,D,20140509,000000,16.2601,16.303,15.8988,16.0765,4571833.7283788,0
+AMX.US,D,20140512,000000,16.139,16.3763,16.0843,16.3675,4127596.7318354,0
+AMX.US,D,20140513,000000,16.4309,16.6409,16.3763,16.3997,5728320.6213479,0
+AMX.US,D,20140514,000000,16.2601,16.5276,16.1888,16.5032,4030273.3371298,0
+AMX.US,D,20140515,000000,16.4485,16.4876,16.1322,16.2454,3422194.4073313,0
+AMX.US,D,20140516,000000,16.2601,16.5432,16.2532,16.4876,2946245.1438147,0
+AMX.US,D,20140519,000000,15.89,16.0521,15.6264,15.8265,16235593.026308,0
+AMX.US,D,20140520,000000,15.7611,16.1488,15.7445,16.1322,10006224.936611,0
+AMX.US,D,20140521,000000,16.181,16.3099,16.1741,16.2532,4111915.7306848,0
+AMX.US,D,20140522,000000,16.3499,16.4212,16.2864,16.3099,3606002.451058,0
+AMX.US,D,20140523,000000,16.303,16.4143,16.0433,16.0599,4202422.2784399,0
+AMX.US,D,20140527,000000,16.1741,16.1741,15.7533,16.0521,5083777.2956925,0
+AMX.US,D,20140528,000000,16.0677,16.1488,15.9857,16.0765,2622765.4775348,0
+AMX.US,D,20140529,000000,16.0765,16.1654,15.9857,16.0121,3212683.9010043,0
+AMX.US,D,20140530,000000,15.972,15.972,15.5512,15.601,7331302.7962459,0
+AMX.US,D,20140602,000000,15.641,15.7943,15.5034,15.7611,3862911.3463374,0
+AMX.US,D,20140603,000000,15.7533,15.9222,15.7445,15.9134,3436755.9953634,0
+AMX.US,D,20140604,000000,15.849,15.932,15.6811,15.6898,2716796.1794901,0
+AMX.US,D,20140605,000000,15.7846,16.1488,15.7846,16.1488,8753082.4049777,0
+AMX.US,D,20140606,000000,16.2601,16.4964,16.2298,16.4397,11378621.323249,0
+AMX.US,D,20140609,000000,16.3997,16.4876,16.3675,16.4397,4309686.2255045,0
+AMX.US,D,20140610,000000,16.3499,16.4212,16.2601,16.3499,6975928.5614968,0
+AMX.US,D,20140611,000000,16.3099,16.471,16.221,16.2532,4839238.2738307,0
+AMX.US,D,20140612,000000,16.3099,16.3401,16.0121,16.139,3724135.8687783,0
+AMX.US,D,20140613,000000,16.1097,16.1741,16.0521,16.1243,2957449.5166569,0
+AMX.US,D,20140616,000000,16.1322,16.1322,15.8588,15.9554,4120151.0471404,0
+AMX.US,D,20140617,000000,15.9388,15.9642,15.8099,15.849,4061096.6282687,0
+AMX.US,D,20140618,000000,15.89,16.0023,15.6811,15.8666,11126090.73637,0
+AMX.US,D,20140619,000000,15.8744,15.9222,15.7767,15.7846,5682896.82388,0
+AMX.US,D,20140620,000000,15.8265,15.8822,15.7299,15.7689,4571434.3037528,0
+AMX.US,D,20140623,000000,15.7533,15.849,15.6713,15.7533,3256178.1702789,0
+AMX.US,D,20140624,000000,15.7357,15.9486,15.7357,15.9486,6386209.8503403,0
+AMX.US,D,20140625,000000,15.8988,16.0677,15.8666,16.0218,3463902.5316117,0
+AMX.US,D,20140626,000000,16.0121,16.0218,15.8588,15.89,3662750.4487559,0
+AMX.US,D,20140627,000000,15.8744,17.0051,15.8344,16.6975,19801048.756999,0
+AMX.US,D,20140630,000000,16.5686,16.8244,16.5208,16.7434,8769385.0747129,0
+AMX.US,D,20140701,000000,16.7073,16.924,16.7073,16.8176,7326907.0770285,0
+AMX.US,D,20140702,000000,16.7434,16.8596,16.6799,16.7961,4755050.8284921,0
+AMX.US,D,20140703,000000,16.7522,16.7795,16.4876,16.7229,4287060.35669,0
+AMX.US,D,20140707,000000,16.6653,16.7883,16.5999,16.761,5131113.2105367,0
+AMX.US,D,20140708,000000,16.7375,16.8176,16.5774,16.7375,3707933.5672825,0
+AMX.US,D,20140709,000000,17.3761,18.4257,17.1505,18.4257,28399095.005476,0
+AMX.US,D,20140710,000000,18.1572,18.248,17.9551,18.1572,14267018.515396,0
+AMX.US,D,20140711,000000,18.0996,18.9159,18.0996,18.4814,9578677.7444403,0
+AMX.US,D,20140714,000000,18.5937,18.7636,18.4814,18.6825,8150057.7329468,0
+AMX.US,D,20140715,000000,18.7597,19.4031,18.7099,19.2322,10130027.111524,0
+AMX.US,D,20140716,000000,19.2654,19.614,19.159,19.533,8160881.1161458,0
+AMX.US,D,20140717,000000,19.3445,19.6619,19.2225,19.4265,8249615.8572266,0
+AMX.US,D,20140718,000000,19.533,19.6306,19.1512,19.3699,6043120.4832551,0
+AMX.US,D,20140721,000000,19.075,19.159,18.7597,18.8915,8940444.3037101,0
+AMX.US,D,20140722,000000,18.9071,19.4783,18.9071,19.3299,14789188.377301,0
+AMX.US,D,20140723,000000,19.3377,19.409,19.1414,19.3299,9024197.5027887,0
+AMX.US,D,20140724,000000,19.3133,19.5906,19.0838,19.3943,5773359.3325097,0
+AMX.US,D,20140725,000000,19.4265,19.5154,19.3211,19.4988,7035054.6719681,0
+AMX.US,D,20140728,000000,19.4988,19.6042,19.3533,19.5427,8394805.684613,0
+AMX.US,D,20140729,000000,19.5652,19.5808,19.3943,19.4431,4044099.5741837,0
+AMX.US,D,20140730,000000,19.5906,19.6208,19.1336,19.3631,6723607.9285879,0
+AMX.US,D,20140731,000000,19.2069,19.2967,18.9881,19.1746,7180083.7053383,0
+AMX.US,D,20140801,000000,19.2322,19.2703,18.8329,19.075,7024710.5983203,0
+AMX.US,D,20140804,000000,19.1278,19.2967,18.9393,19.2703,8333232.8422661,0
+AMX.US,D,20140805,000000,19.1278,19.1824,18.7284,18.8104,9250737.8365034,0
+AMX.US,D,20140806,000000,18.8202,19.1014,18.6855,18.8729,5414007.2381519,0
+AMX.US,D,20140807,000000,18.8475,18.9296,18.2636,18.3379,13252348.872137,0
+AMX.US,D,20140808,000000,18.4101,18.703,18.2158,18.6454,6118451.9677192,0
+AMX.US,D,20140811,000000,18.7196,19.159,18.6386,19.0926,6928289.4936032,0
+AMX.US,D,20140812,000000,19.075,19.2069,19.0028,19.1668,4529085.0517394,0
+AMX.US,D,20140813,000000,19.2703,19.3055,18.913,19.1746,5288914.6144477,0
+AMX.US,D,20140814,000000,19.2791,19.2791,19.0204,19.1824,3658788.9757985,0
+AMX.US,D,20140815,000000,19.3377,19.3533,19.0926,19.1903,3580901.1737279,0
+AMX.US,D,20140818,000000,19.2488,19.3299,19.1014,19.3055,3954617.1921363,0
+AMX.US,D,20140819,000000,19.3055,19.3055,19.119,19.2322,4298834.1656657,0
+AMX.US,D,20140820,000000,19.1824,19.3211,19.1014,19.3055,3909976.8814347,0
+AMX.US,D,20140821,000000,19.3211,19.6306,19.2791,19.5808,4636469.8503574,0
+AMX.US,D,20140822,000000,19.5154,19.5584,19.3211,19.409,3461622.7387464,0
+AMX.US,D,20140825,000000,19.4431,19.573,19.3943,19.409,2234173.4522221,0
+AMX.US,D,20140826,000000,19.5808,19.5984,19.4344,19.4783,1961914.3613157,0
+AMX.US,D,20140827,000000,19.5584,19.7029,19.5154,19.654,4085929.5741833,0
+AMX.US,D,20140828,000000,19.6208,19.7761,19.5154,19.7595,3763706.5592267,0
+AMX.US,D,20140829,000000,19.6804,20.0124,19.6706,19.9392,6745350.9665624,0
+AMX.US,D,20140902,000000,19.8649,20.3219,19.7761,20.2799,7787395.5350217,0
+AMX.US,D,20140903,000000,20.2887,20.5816,20.2887,20.4664,5117281.8526542,0
+AMX.US,D,20140904,000000,20.5748,21.1353,20.484,21.0454,7872412.5545836,0
+AMX.US,D,20140905,000000,21.0454,21.5805,20.9478,21.4135,10143786.777806,0
+AMX.US,D,20140908,000000,21.4213,21.8588,21.2417,21.4135,9416287.0539931,0
+AMX.US,D,20140909,000000,21.3237,21.3862,21.0064,21.1284,9118426.8928913,0
+AMX.US,D,20140910,000000,21.0132,21.1753,20.7222,20.9224,6172726.6052331,0
+AMX.US,D,20140911,000000,20.8404,20.9722,20.6383,20.7359,6629309.9193828,0
+AMX.US,D,20140912,000000,20.6383,20.9976,20.607,20.9165,8132405.2128089,0
+AMX.US,D,20140915,000000,20.8912,21.9261,20.8043,21.2749,12596286.754768,0
+AMX.US,D,20140916,000000,21.1753,21.559,20.9322,21.3237,8072618.5154562,0
+AMX.US,D,20140917,000000,21.5014,21.6156,21.2163,21.4438,7853038.411891,0
+AMX.US,D,20140918,000000,21.4282,21.5756,21.354,21.4614,4745314.085109,0
+AMX.US,D,20140919,000000,21.559,21.559,21.022,21.0708,9381180.7018646,0
+AMX.US,D,20140922,000000,20.8824,21.1597,20.8687,21.0298,6103664.0390658,0
+AMX.US,D,20140923,000000,21.022,21.0542,20.4371,20.5484,5415977.7329735,0
+AMX.US,D,20140924,000000,20.6793,20.6881,20.4928,20.5992,4305534.2577255,0
+AMX.US,D,20140925,000000,20.4606,20.5748,20.2643,20.3942,5225723.5902826,0
+AMX.US,D,20140926,000000,20.3863,20.5562,20.2975,20.4664,2067243.6593584,0
+AMX.US,D,20140929,000000,20.3287,20.3863,20.1344,20.1432,4954913.6938526,0
+AMX.US,D,20140930,000000,20.1989,20.565,20.151,20.5006,5448584.0966096,0
+AMX.US,D,20141001,000000,20.3463,20.4283,19.9392,19.9558,5084920.2646223,0
+AMX.US,D,20141002,000000,20.0602,20.3287,19.8571,20.1833,3242218.7916829,0
+AMX.US,D,20141003,000000,20.3151,20.3385,20.0212,20.1667,3992645.4890289,0
+AMX.US,D,20141006,000000,20.3063,20.6636,20.3063,20.3707,3375937.9631431,0
+AMX.US,D,20141007,000000,20.3385,20.5904,20.1667,20.1764,5714957.3071938,0
+AMX.US,D,20141008,000000,20.1344,20.4029,20.03,20.2487,4773472.4970765,0
+AMX.US,D,20141009,000000,20.2575,20.2799,19.9392,20.0456,2522461.7606198,0
+AMX.US,D,20141010,000000,19.9216,19.9392,19.6208,19.6208,4685775.2358575,0
+AMX.US,D,20141013,000000,19.6208,19.8991,19.5652,19.614,3562911.7030722,0
+AMX.US,D,20141014,000000,19.7029,20.03,19.6472,19.8191,2647008.5040017,0
+AMX.US,D,20141015,000000,19.6306,19.7292,18.9794,19.4617,6573213.291075,0
+AMX.US,D,20141016,000000,19.1981,19.6306,19.1668,19.3377,6775150.0919936,0
+AMX.US,D,20141017,000000,19.6394,20.0534,19.4695,19.5505,4574068.457953,0
+AMX.US,D,20141020,000000,19.409,19.6042,19.3943,19.4783,4084840.886036,0
+AMX.US,D,20141021,000000,19.5906,19.8503,19.49,19.5584,6642294.2922251,0
+AMX.US,D,20141022,000000,19.573,19.6042,19.3133,19.3133,7220636.5707004,0
+AMX.US,D,20141023,000000,19.4783,19.5505,19.2576,19.3211,6018340.7939573,0
+AMX.US,D,20141024,000000,19.3211,19.5232,18.9559,19.1414,7400457.537327,0
+AMX.US,D,20141027,000000,19.1668,19.3787,19.075,19.2488,4272895.1207868,0
+AMX.US,D,20141028,000000,19.3865,19.533,19.2488,19.3699,3993513.981549,0
+AMX.US,D,20141029,000000,19.3787,19.4988,19.3055,19.4344,3503241.7606102,0
+AMX.US,D,20141030,000000,19.4344,19.6706,19.3533,19.5076,8179004.7525092,0
+AMX.US,D,20141031,000000,19.7029,19.8649,19.5906,19.8571,5628780.9320508,0
+AMX.US,D,20141103,000000,19.8318,19.9392,19.7439,19.8405,6797630.5292776,0
+AMX.US,D,20141104,000000,19.9069,19.9069,19.6804,19.6804,4553721.3578381,0
+AMX.US,D,20141105,000000,19.5906,19.8405,19.5232,19.6619,3095838.8837442,0
+AMX.US,D,20141106,000000,19.6706,19.7195,19.3865,19.5076,3073025.5926052,0
+AMX.US,D,20141107,000000,19.5232,19.6472,19.3699,19.6472,3378141.967746,0
+AMX.US,D,20141110,000000,19.5564,19.6033,18.9959,19.3348,7937563.8319132,0
+AMX.US,D,20141111,000000,19.3416,19.4314,19.0135,19.1629,4969735.4199744,0
+AMX.US,D,20141112,000000,19.1453,19.1453,18.6552,18.7294,4613553.1184819,0
+AMX.US,D,20141113,000000,18.6454,19.0477,18.6386,19.0331,6242592.1173153,0
+AMX.US,D,20141114,000000,18.8202,19.1785,18.8202,19.0643,5245746.0298682,0
+AMX.US,D,20141117,000000,19.0331,19.3104,18.9735,19.284,3302163.2105546,0
+AMX.US,D,20141118,000000,19.1873,19.3846,19.1629,19.3494,4723564.9021402,0
+AMX.US,D,20141119,000000,19.2928,19.449,19.2537,19.4012,5132046.2254964,0
+AMX.US,D,20141120,000000,19.3914,19.4412,19.202,19.3104,5900496.1909665,0
+AMX.US,D,20141121,000000,19.5408,19.8513,19.4314,19.8112,12894620.080426,0
+AMX.US,D,20141124,000000,19.8112,19.9079,19.7439,19.8933,5370911.3693376,0
+AMX.US,D,20141125,000000,19.8259,19.9323,19.7595,19.8191,6848354.3842829,0
+AMX.US,D,20141126,000000,19.8191,19.8757,19.5886,19.6931,1802604.3613172,0
+AMX.US,D,20141128,000000,19.5711,19.6296,19.3846,19.4314,1623623.210571,0
+AMX.US,D,20141201,000000,19.3758,19.3758,18.9081,19.0955,6780252.4855494,0
+AMX.US,D,20141202,000000,18.9315,18.9315,18.5488,18.6308,3970818.4694664,0
+AMX.US,D,20141203,000000,18.6454,18.7196,18.4316,18.6855,4781072.8307933,0
+AMX.US,D,20141204,000000,18.622,18.6386,18.458,18.4814,2743852.5891561,0
+AMX.US,D,20141205,000000,18.4414,18.4902,18.2998,18.3906,4276522.7157234,0
+AMX.US,D,20141208,000000,18.2998,18.4257,18.1865,18.3086,2907955.6846666,0
+AMX.US,D,20141209,000000,18.1396,18.2119,17.9326,17.9912,4212070.9435722,0
+AMX.US,D,20141210,000000,17.9746,18.0215,17.3595,17.5079,7161052.6581578,0
+AMX.US,D,20141211,000000,17.6798,17.916,17.5313,17.7022,7075964.9711621,0
+AMX.US,D,20141212,000000,17.6456,17.712,17.1291,17.1701,4232408.8261957,0
+AMX.US,D,20141215,000000,17.2199,17.2453,16.6955,16.7873,7371662.0942893,0
+AMX.US,D,20141216,000000,16.5823,16.9914,16.4329,16.7131,6559837.6869324,0
+AMX.US,D,20141217,000000,16.8108,17.8516,16.72,17.3507,11234890.931996,0
+AMX.US,D,20141218,000000,17.5811,17.9658,17.5235,17.8594,8135552.4740286,0
+AMX.US,D,20141219,000000,17.9082,17.9746,17.6368,17.6954,6600108.9067249,0
+AMX.US,D,20141222,000000,17.7286,17.9561,17.6612,17.9483,3569445.8802873,0
+AMX.US,D,20141223,000000,17.9746,18.0566,17.7852,18.0215,3333797.640934,0
+AMX.US,D,20141224,000000,18.0215,18.1123,17.8594,18.0127,1298058.3429102,0
+AMX.US,D,20141226,000000,17.9912,18.2529,17.9082,18.1943,3282209.3900715,0
+AMX.US,D,20141229,000000,18.1123,18.3086,17.9912,18.2275,3204187.4222932,0
+AMX.US,D,20141230,000000,18.1787,18.2119,17.9326,18.1211,2792458.4694779,0
+AMX.US,D,20141231,000000,18.1299,18.2597,17.9844,18.1787,2011545.4315108,0
+AMX.US,D,20150102,000000,18.0947,18.1699,17.7286,17.794,4402629.2634783,0
+AMX.US,D,20150105,000000,17.7432,17.7432,17.3507,17.5235,4258651.0241241,0
+AMX.US,D,20150106,000000,17.5313,17.6456,17.3185,17.5235,3907782.0943231,0
+AMX.US,D,20150107,000000,17.671,17.9483,17.5626,17.916,2795960.0920325,0
+AMX.US,D,20150108,000000,18.0303,18.3671,17.916,18.3086,4489184.5799331,0
+AMX.US,D,20150109,000000,18.3906,18.6855,18.2861,18.6132,4285476.9965059,0
+AMX.US,D,20150112,000000,18.5575,18.5868,18.3261,18.4169,3962724.4878784,0
+AMX.US,D,20150113,000000,18.4414,18.6386,18.2695,18.3086,2943215.6616513,0
+AMX.US,D,20150114,000000,18.1865,18.622,18.1035,18.5409,4630644.395812,0
+AMX.US,D,20150115,000000,18.5966,18.6855,18.4414,18.5654,4745983.8894818,0
+AMX.US,D,20150116,000000,18.5048,18.662,18.2998,18.662,5006771.3002963,0
+AMX.US,D,20150120,000000,18.6044,18.9959,18.3828,18.8417,4679244.1311395,0
+AMX.US,D,20150121,000000,18.8671,19.0135,18.7372,18.9588,6946959.0102888,0
+AMX.US,D,20150122,000000,19.0789,19.3758,18.8671,19.326,6179445.1322756,0
+AMX.US,D,20150123,000000,19.2117,19.4012,19.1707,19.284,3299839.3785638,0
+AMX.US,D,20150126,000000,19.1629,19.1629,18.6308,18.8749,9227729.9538799,0
+AMX.US,D,20150127,000000,18.622,18.6942,18.5146,18.5712,3446941.3233265,0
+AMX.US,D,20150128,000000,18.5488,18.662,18.1123,18.1699,3280025.8687827,0
+AMX.US,D,20150129,000000,18.2197,18.2197,17.834,17.9912,3757602.5316088,0
+AMX.US,D,20150130,000000,17.6798,17.7764,17.4649,17.5313,4175729.4476001,0
+AMX.US,D,20150202,000000,17.7022,18,17.6221,17.751,3630987.997663,0
+AMX.US,D,20150203,000000,17.9014,18.0381,17.6055,17.8516,5414787.6524212,0
+AMX.US,D,20150204,000000,17.7608,17.8516,17.5626,17.6534,4137051.8296489,0
+AMX.US,D,20150205,000000,17.6876,17.9746,17.6876,17.8116,6013776.0873981,0
+AMX.US,D,20150206,000000,17.8428,17.875,17.7286,17.7696,6487287.8365304,0
+AMX.US,D,20150209,000000,17.7432,17.875,17.7022,17.834,5032947.9516194,0
+AMX.US,D,20150210,000000,17.8116,17.9014,17.5724,17.628,5103948.2393057,0
+AMX.US,D,20150211,000000,17.091,17.1857,16.6858,16.8166,9783272.2553704,0
+AMX.US,D,20150212,000000,16.8684,17.8184,16.8606,17.7852,7607507.9976241,0
+AMX.US,D,20150213,000000,17.7764,18.0127,17.751,18.0049,4891131.7260742,0
+AMX.US,D,20150217,000000,17.9395,18.0303,17.712,17.8428,3477008.7801731,0
+AMX.US,D,20150218,000000,17.7286,18.0664,17.7208,18.0049,5223606.6397648,0
+AMX.US,D,20150219,000000,17.8116,17.9483,17.751,17.8116,2832453.1645293,0
+AMX.US,D,20150220,000000,17.7608,17.8243,17.5626,17.8243,2962351.173734,0
+AMX.US,D,20150223,000000,17.7432,17.751,17.3029,17.3419,3127336.0759188,0
+AMX.US,D,20150224,000000,17.3507,17.6055,17.2765,17.5079,3626037.180632,0
+AMX.US,D,20150225,000000,17.4073,17.5724,17.3507,17.5235,3355942.1518659,0
+AMX.US,D,20150226,000000,17.4806,17.7022,17.3595,17.671,2582403.1069943,0
+AMX.US,D,20150227,000000,17.6456,17.6798,17.4571,17.5235,5210904.9366579,0
+AMX.US,D,20150302,000000,17.4894,17.5235,17.0148,17.2374,5828591.5649603,0
+AMX.US,D,20150303,000000,17.0968,17.2111,17.0226,17.1047,3351767.6524413,0
+AMX.US,D,20150304,000000,17.047,17.0724,16.72,16.9562,2800521.7260946,0
+AMX.US,D,20150305,000000,16.965,17.0373,16.5725,16.5823,4123365.9032969,0
+AMX.US,D,20150306,000000,16.3919,16.4651,16.2278,16.2776,4254163.1299929,0
+AMX.US,D,20150309,000000,16.2942,16.3411,16.2601,16.2942,2987443.2335726,0
+AMX.US,D,20150310,000000,16.1068,16.2855,15.9964,15.9964,3620437.0425423,0
+AMX.US,D,20150311,000000,16.0248,16.1361,15.9505,16.0482,3290763.2220622,0
+AMX.US,D,20150312,000000,16.0716,16.2366,16.0062,16.1536,2516966.0874322,0
+AMX.US,D,20150313,000000,16.0248,16.1282,15.892,16.097,5670344.6489664,0
+AMX.US,D,20150316,000000,16.1361,16.2855,15.974,16.2366,3543690.1610701,0
+AMX.US,D,20150317,000000,16.1624,16.2942,16.1146,16.1361,2938269.9654488,0
+AMX.US,D,20150318,000000,16.2191,17.4005,16.1536,17.3673,10383753.923949,0
+AMX.US,D,20150319,000000,17.2033,17.2199,16.6457,16.7873,4120313.8894879,0
+AMX.US,D,20150320,000000,16.8908,17.3253,16.8234,17.0373,4633249.8733724,0
+AMX.US,D,20150323,000000,17.0646,17.2599,17.0002,17.1857,2709011.4959459,0
+AMX.US,D,20150324,000000,17.2111,17.3761,17.1388,17.2521,3261232.4280464,0
+AMX.US,D,20150325,000000,17.3097,17.4249,17.0148,17.0373,3455964.2232113,0
+AMX.US,D,20150326,000000,16.9914,17.0226,16.6858,16.7873,3525996.6743039,0
+AMX.US,D,20150327,000000,16.7785,16.9416,16.6711,16.802,3350791.6225219,0
+AMX.US,D,20150330,000000,16.8234,16.9562,16.7785,16.9416,3556865.0287339,0
+AMX.US,D,20150331,000000,16.8108,16.9338,16.6955,16.7688,4817990.9320588,0
+AMX.US,D,20150401,000000,16.9728,17.5157,16.8762,17.4806,7687309.9654024,0
+AMX.US,D,20150402,000000,17.6612,17.7022,17.3761,17.5392,3378733.9355251,0
+AMX.US,D,20150406,000000,17.5313,18.2031,17.5313,17.8116,5185349.9539194,0
+AMX.US,D,20150407,000000,17.7608,17.8516,17.5079,17.5538,3054416.5016963,0
+AMX.US,D,20150408,000000,17.712,17.751,17.2687,17.3253,3161186.8008897,0
+AMX.US,D,20150409,000000,17.2941,17.4649,17.2111,17.3341,3987437.6064052,0
+AMX.US,D,20150410,000000,17.1466,17.5313,17.1466,17.3839,3848475.7306874,0
+AMX.US,D,20150413,000000,17.3927,17.4991,17.2765,17.3341,2348225.5695973,0
+AMX.US,D,20150414,000000,17.3595,17.6221,17.1955,17.4894,6118734.6374546,0
+AMX.US,D,20150415,000000,17.5392,17.8516,17.4337,17.8184,4717843.912497,0
+AMX.US,D,20150416,000000,17.7764,18.3427,17.7608,18.1943,5340861.323308,0
+AMX.US,D,20150417,000000,17.9326,18.1211,17.8936,18.0381,5358242.4395334,0
+AMX.US,D,20150420,000000,17.9844,18,17.8516,17.9258,5261471.0701442,0
+AMX.US,D,20150421,000000,17.9561,18.0791,17.8936,17.9746,3248314.6259752,0
+AMX.US,D,20150422,000000,17.9912,18.0215,17.8594,17.9082,3681896.2024957,0
+AMX.US,D,20150423,000000,17.8184,18.2783,17.7852,18.2529,3298934.0160782,0
+AMX.US,D,20150424,000000,17.8243,18.0791,17.7764,18.0381,6433692.2208807,0
+AMX.US,D,20150427,000000,17.9483,18.2861,17.9483,18.0791,3453155.9608408,0
+AMX.US,D,20150428,000000,18.0664,18.1611,17.751,17.834,7877870.3336399,0
+AMX.US,D,20150429,000000,17.8018,17.8018,17.6134,17.6798,4663265.097768,0
+AMX.US,D,20150430,000000,17.5235,17.547,17.0968,17.1193,6941821.795099,0
+AMX.US,D,20150501,000000,17.1388,17.2033,16.7951,17.0373,4729881.9562253,0
+AMX.US,D,20150504,000000,17.1115,17.2853,16.9338,17.1388,3708282.8077888,0
+AMX.US,D,20150505,000000,17.1632,17.4249,16.965,16.9914,2891417.4568187,0
+AMX.US,D,20150506,000000,17.0646,17.1291,16.5559,16.8234,3714353.0379384,0
+AMX.US,D,20150507,000000,16.8234,17.0646,16.6711,16.9338,3420606.9504844,0
+AMX.US,D,20150508,000000,16.9914,17.1632,16.8606,17.0148,2729386.2485349,0
+AMX.US,D,20150511,000000,16.9914,17.0226,16.7131,16.7424,3008548.2163112,0
+AMX.US,D,20150512,000000,16.6633,16.7785,16.5149,16.5462,2778096.5937588,0
+AMX.US,D,20150513,000000,16.6125,16.9562,16.5403,16.5901,3380745.396975,0
+AMX.US,D,20150514,000000,16.7424,17.091,16.6711,17.0295,4242324.7985776,0
+AMX.US,D,20150515,000000,17.0226,17.2521,16.8606,17.2111,2426439.0563629,0
+AMX.US,D,20150518,000000,17.1388,17.1701,16.8684,16.965,3420094.8676305,0
+AMX.US,D,20150519,000000,16.8762,16.9074,16.7512,16.8108,2341867.5488839,0
+AMX.US,D,20150520,000000,16.7131,17.1115,16.7131,17.0646,3661812.3129677,0
+AMX.US,D,20150521,000000,17.0373,17.047,16.8234,16.8518,3095176.2485313,0
+AMX.US,D,20150522,000000,16.7873,16.8684,16.6291,16.7043,8165349.5511285,0
+AMX.US,D,20150526,000000,16.7785,17.0646,16.7688,16.9562,5830637.8480443,0
+AMX.US,D,20150527,000000,16.8606,17.2374,16.8606,17.1466,4790399.9078933,0
+AMX.US,D,20150528,000000,16.965,17.3097,16.9338,17.3029,3807090.2186049,0
+AMX.US,D,20150529,000000,17.3419,17.4005,17.1466,17.2111,5738059.4130624,0
+AMX.US,D,20150601,000000,17.2941,17.4249,17.2111,17.3507,4557580.4142247,0
+AMX.US,D,20150602,000000,17.3097,17.671,17.2521,17.3839,6709121.1046525,0
+AMX.US,D,20150603,000000,17.3839,17.4337,17.1701,17.2033,6919372.0827862,0
+AMX.US,D,20150604,000000,17.1115,17.2111,16.8108,16.9074,2854937.6984761,0
+AMX.US,D,20150605,000000,16.842,16.8762,16.5462,16.6545,5192426.9389596,0
+AMX.US,D,20150608,000000,16.6545,16.7356,16.5901,16.6633,3684613.3141182,0
+AMX.US,D,20150609,000000,16.6457,16.76,16.4514,16.4729,5233690.5753228,0
+AMX.US,D,20150610,000000,16.6457,16.842,16.6125,16.802,3734095.8802857,0
+AMX.US,D,20150611,000000,16.7356,16.8332,16.6955,16.72,8986116.973445,0
+AMX.US,D,20150612,000000,16.6633,16.925,16.5061,16.7785,5026612.4625516,0
+AMX.US,D,20150615,000000,16.6633,16.6955,16.5403,16.6457,3564185.7652126,0
+AMX.US,D,20150616,000000,16.5959,16.8166,16.5725,16.7785,4295524.0620984,0
+AMX.US,D,20150617,000000,16.7356,17.0646,16.7356,16.9728,7460858.7341043,0
+AMX.US,D,20150618,000000,17.1047,17.4249,17.0002,17.3839,5419000.0459769,0
+AMX.US,D,20150619,000000,17.4005,17.4894,17.2199,17.2453,2852620.0114796,0
+AMX.US,D,20150622,000000,17.4415,17.547,17.2765,17.4806,2686562.8077988,0
+AMX.US,D,20150623,000000,17.5079,17.5899,17.4073,17.5157,3626691.6225192,0
+AMX.US,D,20150624,000000,17.4571,17.4806,17.2521,17.4415,3804795.0632539,0
+AMX.US,D,20150625,000000,17.5313,17.834,17.4249,17.6876,4964388.2508145,0
+AMX.US,D,20150626,000000,17.6368,17.8018,17.4737,17.5899,2610062.7502622,0
+AMX.US,D,20150629,000000,17.2453,17.4894,17.1857,17.2287,3701085.9953608,0
+AMX.US,D,20150630,000000,17.3839,17.4806,17.1857,17.4649,4419602.761752,0
+AMX.US,D,20150701,000000,17.4073,17.4894,16.925,16.925,4976711.0126096,0
+AMX.US,D,20150702,000000,17.047,17.4991,16.9914,17.2853,4816511.0126111,0
+AMX.US,D,20150706,000000,17.047,17.1564,16.925,16.9504,3455964.2232113,0
+AMX.US,D,20150707,000000,16.7424,17.3595,16.7424,17.3029,4968412.1978801,0
+AMX.US,D,20150708,000000,16.9728,17.2687,16.7951,16.842,10919505.247304,0
+AMX.US,D,20150709,000000,16.9914,17.0558,16.7688,16.7688,5143622.3704906,0
+AMX.US,D,20150710,000000,17.0226,17.0226,16.842,16.9338,4190348.3889119,0
+AMX.US,D,20150713,000000,16.9562,17.2287,16.9074,17.1789,3462674.5569282,0
+AMX.US,D,20150714,000000,17.2072,17.4728,17.1349,17.382,2607538.1817927,0
+AMX.US,D,20150715,000000,17.2911,17.3488,16.9279,17.0119,4336573.6478287,0
+AMX.US,D,20150716,000000,17.0695,17.1681,17.0119,17.1086,4317876.478669,0
+AMX.US,D,20150717,000000,16.9523,16.9767,16.5823,16.8049,7920385.5004979,0
+AMX.US,D,20150720,000000,16.7444,16.8938,16.5725,16.8449,4400309.5281503,0
+AMX.US,D,20150721,000000,16.8361,16.8938,16.5559,16.6135,4995239.1944276,0
+AMX.US,D,20150722,000000,16.4895,16.5403,16.1595,16.2347,5693783.7053529,0
+AMX.US,D,20150723,000000,15.9457,16.1917,15.8705,16.0208,6482263.2795684,0
+AMX.US,D,20150724,000000,15.9457,15.9457,15.6234,15.6615,9851884.1886264,0
+AMX.US,D,20150727,000000,15.5571,15.6313,15.3169,15.3501,8252892.1633255,0
+AMX.US,D,20150728,000000,15.5326,15.6713,15.1675,15.6234,11267614.050523,0
+AMX.US,D,20150729,000000,15.7143,15.7709,15.4653,15.5326,8677163.0493973,0
+AMX.US,D,20150730,000000,15.4067,15.5239,15.1675,15.3999,9293871.5994489,0
+AMX.US,D,20150731,000000,15.516,16.1107,15.4819,16.0111,10319233.532695,0
+AMX.US,D,20150803,000000,15.9701,16.0853,15.6713,16.0355,6865732.4280111,0
+AMX.US,D,20150804,000000,16.0765,16.2923,16.0521,16.1839,5724650.0114515,0
+AMX.US,D,20150805,000000,16.1517,16.1839,15.8129,15.9613,4277932.9919029,0
+AMX.US,D,20150806,000000,15.9457,16.0765,15.8441,15.9925,3375723.9125102,0
+AMX.US,D,20150807,000000,15.8627,16.0208,15.7797,15.9613,3460524.8331077,0
+AMX.US,D,20150810,000000,15.9701,16.2259,15.8529,16.1917,2941004.4878884,0
+AMX.US,D,20150811,000000,16.0355,16.0355,15.6156,15.723,3289009.8503706,0
+AMX.US,D,20150812,000000,15.6234,15.6898,15.2592,15.516,5514154.2577136,0
+AMX.US,D,20150813,000000,15.5239,15.5239,15.1362,15.1362,4599426.8008756,0
+AMX.US,D,20150814,000000,15.1362,15.4565,15.0933,15.268,4216926.5131924,0
+AMX.US,D,20150817,000000,15.1362,15.5473,15.0698,15.5073,3658307.6179159,0
+AMX.US,D,20150818,000000,15.4565,15.6469,15.3823,15.6156,4575580.1265376,0
+AMX.US,D,20150819,000000,15.4897,15.5883,15.3169,15.4819,3579387.456812,0
+AMX.US,D,20150820,000000,15.2915,15.3422,15.0454,15.0698,4236776.892939,0
+AMX.US,D,20150821,000000,14.9361,14.9361,14.5406,14.5494,6289804.1081088,0
+AMX.US,D,20150824,000000,13.7556,14.7066,12.8895,14.2418,6652789.9423976,0
+AMX.US,D,20150825,000000,14.73,14.8052,14.3737,14.3737,5082026.9964981,0
+AMX.US,D,20150826,000000,14.5494,14.5806,14.1842,14.4986,7329810.5868098,0
+AMX.US,D,20150827,000000,14.7896,15.3012,14.6705,15.268,6184979.72376,0
+AMX.US,D,20150828,000000,15.1089,15.268,15.0532,15.2095,3407024.4648689,0
+AMX.US,D,20150831,000000,15.0025,15.1841,14.7457,15.1186,4645665.8342469,0
+AMX.US,D,20150901,000000,14.7613,15.0112,14.6158,14.6793,5020054.7295252,0
+AMX.US,D,20150902,000000,14.8531,14.8892,14.5728,14.8374,2987243.5212596,0
+AMX.US,D,20150903,000000,14.8453,15.0025,14.8052,14.8052,4288828.0667015,0
+AMX.US,D,20150904,000000,14.6324,14.7798,14.4654,14.4986,3353402.2209108,0
+AMX.US,D,20150908,000000,14.813,14.9107,14.73,14.8697,4442914.8215906,0
+AMX.US,D,20150909,000000,14.9937,15.1089,14.6978,14.7154,4399943.9009927,0
+AMX.US,D,20150910,000000,14.6978,14.7222,14.3912,14.606,7387166.9389381,0
+AMX.US,D,20150911,000000,14.6246,14.7378,14.4479,14.4654,3717623.1990431,0
+AMX.US,D,20150914,000000,14.4986,14.8208,14.4576,14.7974,5102363.8549559,0
+AMX.US,D,20150915,000000,14.7544,14.9361,14.6324,14.7974,3781894.7180298,0
+AMX.US,D,20150916,000000,14.9107,15.1597,14.8287,15.1186,3830675.7306875,0
+AMX.US,D,20150917,000000,15.0854,15.2915,14.8794,14.9868,5301955.3164039,0
+AMX.US,D,20150918,000000,14.897,14.979,14.6549,14.689,5346386.697301,0
+AMX.US,D,20150921,000000,14.7896,14.9195,14.6246,14.897,3290456.9965156,0
+AMX.US,D,20150922,000000,14.7603,14.7955,14.5826,14.6285,3520215.2588839,0
+AMX.US,D,20150923,000000,14.6002,14.6588,14.1618,14.1881,5253462.09431,0
+AMX.US,D,20150924,000000,14.07,14.2731,13.7331,14.2135,7104302.6121285,0
+AMX.US,D,20150925,000000,14.3141,14.3902,14.0534,14.153,2468032.474084,0
+AMX.US,D,20150928,000000,13.9606,14.07,13.7585,13.8435,4756181.5074334,0
+AMX.US,D,20150929,000000,13.8679,14.0036,13.7839,13.8757,5779946.7663417,0
+AMX.US,D,20150930,000000,13.985,14.0622,13.8523,13.945,17546951.185099,0
+AMX.US,D,20151001,000000,14.028,14.1881,13.862,14.153,5969375.4314721,0
+AMX.US,D,20151002,000000,13.9528,14.2379,13.8933,14.2379,5003477.5833803,0
+AMX.US,D,20151005,000000,14.5338,14.938,14.4,14.9116,5381471.5419497,0
+AMX.US,D,20151006,000000,14.898,14.982,14.7125,14.8365,4804435.0747517,0
+AMX.US,D,20151007,000000,15.0659,15.3354,14.6666,14.8619,5721890.909035,0
+AMX.US,D,20151008,000000,14.8277,15.0972,14.6285,15.0972,6322120.6328496,0
+AMX.US,D,20151009,000000,15.0972,15.309,14.9292,15.021,5354207.226645,0
+AMX.US,D,20151012,000000,15.0728,15.1821,14.7437,14.7779,3879484.3958194,0
+AMX.US,D,20151013,000000,14.6588,14.7271,14.5523,14.6363,5724756.5246851,0
+AMX.US,D,20151014,000000,14.6519,14.8199,14.4244,14.4918,5088698.411918,0
+AMX.US,D,20151015,000000,14.5162,14.6666,14.3815,14.6451,6417783.854943,0
+AMX.US,D,20151016,000000,14.6851,14.7271,14.4752,14.6451,5993944.1426342,0
+AMX.US,D,20151019,000000,14.5162,14.9204,14.4752,14.8619,8048617.1920962,0
+AMX.US,D,20151020,000000,14.524,14.6666,14.2887,14.5162,10272250.95502,0
+AMX.US,D,20151021,000000,14.4244,14.4479,14.1461,14.153,5556810.7594394,0
+AMX.US,D,20151022,000000,14.2467,14.5426,14.2379,14.4996,4881464.6259592,0
+AMX.US,D,20151023,000000,14.6666,14.7125,14.4664,14.5162,4034259.3900641,0
+AMX.US,D,20151026,000000,14.5084,14.7037,14.4752,14.6519,3381704.0160774,0
+AMX.US,D,20151027,000000,14.6451,14.6451,14.3229,14.3492,4511985.5810836,0
+AMX.US,D,20151028,000000,14.4,14.484,14.1227,14.2067,3778483.2220574,0
+AMX.US,D,20151029,000000,14.1227,14.5826,14.0856,14.524,6459918.0321578,0
+AMX.US,D,20151030,000000,14.5523,15.1235,14.4752,15.0044,7517442.865289,0
+AMX.US,D,20151102,000000,14.938,15.105,14.7779,14.9644,4146271.3693496,0
+AMX.US,D,20151103,000000,14.9204,15.0132,14.7271,14.8794,7436682.2784083,0
+AMX.US,D,20151104,000000,14.9292,14.9292,14.484,14.5162,5407801.818129,0
+AMX.US,D,20151105,000000,14.4576,14.6588,14.4078,14.5338,4470206.7893694,0
+AMX.US,D,20151106,000000,14.4244,14.5338,13.8835,14.2467,6429296.5016633,0
+AMX.US,D,20151109,000000,14.2028,14.234,13.7761,13.9714,5036879.7237712,0
+AMX.US,D,20151110,000000,13.9479,13.9479,13.7175,13.8454,4093983.6133087,0
+AMX.US,D,20151111,000000,13.9636,13.988,13.6492,13.8542,5810011.1506912,0
+AMX.US,D,20151112,000000,13.7429,13.9802,13.7175,13.8952,3691110.6213678,0
+AMX.US,D,20151113,000000,13.9216,13.9479,13.5291,13.5652,6237577.8020104,0
+AMX.US,D,20151116,000000,13.5222,13.6579,13.4099,13.613,3199337.9976672,0
+AMX.US,D,20151117,000000,13.4959,13.7927,13.3592,13.7253,7385397.1805952,0
+AMX.US,D,20151118,000000,13.6492,14.3551,13.6052,14.2789,7199130.1150044,0
+AMX.US,D,20151119,000000,14.3199,14.5758,14.3121,14.5152,5919607.1230722,0
+AMX.US,D,20151120,000000,14.6002,14.7369,14.4059,14.484,5689359.3094956,0
+AMX.US,D,20151123,000000,14.484,14.6002,14.4059,14.4234,4145371.1276925,0
+AMX.US,D,20151124,000000,14.3795,14.5328,14.2614,14.3883,3242729.8503711,0
+AMX.US,D,20151125,000000,14.3121,14.3639,13.9636,14.1745,4241559.746794,0
+AMX.US,D,20151127,000000,14.0983,14.1354,13.9977,14.0407,1471554.062126,0
+AMX.US,D,20151130,000000,13.9636,13.988,13.6892,13.7683,7261220.1610337,0
+AMX.US,D,20151201,000000,13.8112,14.1354,13.7517,14.0905,4050143.1760249,0
+AMX.US,D,20151202,000000,14.0729,14.0983,13.6052,13.6413,7037505.5005066,0
+AMX.US,D,20151203,000000,13.4871,13.6413,13.3592,13.5047,4484564.5684257,0
+AMX.US,D,20151204,000000,13.4197,13.6316,13.3016,13.3846,4637497.0885623,0
+AMX.US,D,20151207,000000,13.2576,13.3162,12.9325,12.9501,4653841.7490914,0
+AMX.US,D,20151208,000000,12.8075,12.8075,12.5087,12.5527,4878819.2059362,0
+AMX.US,D,20151209,000000,12.5595,12.8573,12.5448,12.5448,6623985.2818685,0
+AMX.US,D,20151210,000000,12.5448,12.6288,12.5087,12.5361,3813996.1679719,0
+AMX.US,D,20151211,000000,12.4062,12.5273,12.084,12.2715,7265455.0862351,0
+AMX.US,D,20151214,000000,12.2051,12.3896,12.1103,12.3476,6449773.670823,0
+AMX.US,D,20151215,000000,12.4521,12.8075,12.4521,12.7313,6809664.4763431,0
+AMX.US,D,20151216,000000,12.8153,13.24,12.7382,13.2147,5047541.2887884,0
+AMX.US,D,20151217,000000,13.3348,13.4793,12.9247,13.0096,5805306.13343,0
+AMX.US,D,20151218,000000,13.0008,13.0272,12.5859,12.6025,5128559.9654274,0
+AMX.US,D,20151221,000000,12.4599,12.6972,12.3974,12.5361,6236634.5453936,0
+AMX.US,D,20151222,000000,12.5448,12.5859,12.3134,12.3476,4150696.7893725,0
+AMX.US,D,20151223,000000,12.4228,12.4833,12.2461,12.3652,2658883.7053825,0
+AMX.US,D,20151224,000000,12.375,12.4277,12.2187,12.2187,1338984.0045899,0
+AMX.US,D,20151228,000000,12.1514,12.2119,12.0498,12.084,2841415.6386374,0
+AMX.US,D,20151229,000000,12.1699,12.3476,12.1025,12.3134,2935561.047152,0
+AMX.US,D,20151230,000000,12.1953,12.3837,12.1865,12.1865,2825954.8331139,0
+AMX.US,D,20151231,000000,12.1103,12.2373,11.8887,11.957,3676162.9228639,0
+AMX.US,D,20160104,000000,11.6934,11.8194,11.4884,11.7715,3284148.1357562,0
+AMX.US,D,20160105,000000,11.8116,11.8174,11.5645,11.6934,3312119.1253992,0
+AMX.US,D,20160106,000000,11.4981,11.5733,11.3195,11.3361,3077279.976955,0
+AMX.US,D,20160107,000000,11.1915,11.1915,10.758,10.802,7118159.5741537,0
+AMX.US,D,20160108,000000,10.8859,10.8947,10.3069,10.3411,13139992.773174,0
+AMX.US,D,20160111,000000,10.4846,10.5959,10.4212,10.5618,9255706.0643514,0
+AMX.US,D,20160112,000000,10.6711,10.842,10.5774,10.6975,5563901.0586338,0
+AMX.US,D,20160113,000000,10.7649,10.8684,10.6809,10.8342,7288974.0275467,0
+AMX.US,D,20160114,000000,10.8684,11.1281,10.7649,11.1252,6723863.9700148,0
+AMX.US,D,20160115,000000,10.8098,10.842,10.3489,10.5696,8187132.5315655,0
+AMX.US,D,20160119,000000,10.4846,10.7736,10.3489,10.51,4651019.148401,0
+AMX.US,D,20160120,000000,10.2396,10.6145,10.095,10.4339,5265449.9539186,0
+AMX.US,D,20160121,000000,10.3753,10.7483,10.3567,10.4846,3719571.1622191,0
+AMX.US,D,20160122,000000,10.758,11.0558,10.6907,11.0383,3936407.5258533,0
+AMX.US,D,20160125,000000,10.9455,11.088,10.6907,10.716,2627697.8595831,0
+AMX.US,D,20160126,000000,11.0558,11.3683,10.8771,11.1486,7017593.6708175,0
+AMX.US,D,20160127,000000,11.1642,11.5401,11.0558,11.3878,8026135.7306465,0
+AMX.US,D,20160128,000000,11.4356,11.6768,11.3195,11.4981,6038736.0298604,0
+AMX.US,D,20160129,000000,11.5909,12.0254,11.5489,12.0254,5626178.5269876,0
+AMX.US,D,20160201,000000,11.6768,12.0498,11.5821,12.0156,3769071.1392037,0
+AMX.US,D,20160202,000000,11.7715,11.8116,11.5255,11.6339,5688194.8330859,0
+AMX.US,D,20160203,000000,11.8282,12.0752,11.5587,11.9981,3829778.5615276,0
+AMX.US,D,20160204,000000,12.0654,12.621,12.0654,12.289,7260844.292219,0
+AMX.US,D,20160205,000000,12.2285,12.2627,11.9492,11.9981,3327196.8929479,0
+AMX.US,D,20160208,000000,11.7784,11.8623,11.6485,11.7022,4199606.8469095,0
+AMX.US,D,20160209,000000,11.5206,11.8594,11.2853,11.3019,6071469.3900442,0
+AMX.US,D,20160210,000000,11.2667,11.2755,10.5998,10.6467,8630193.7858765,0
+AMX.US,D,20160211,000000,10.385,10.5696,10.1527,10.4173,5433449.9999469,0
+AMX.US,D,20160212,000000,10.554,10.8342,10.4768,10.8342,5093202.6927005,0
+AMX.US,D,20160216,000000,11.3019,11.4288,10.9318,11.088,4353415.0287261,0
+AMX.US,D,20160217,000000,11.2267,11.6173,11.2091,11.4542,4629893.6823483,0
+AMX.US,D,20160218,000000,11.6583,11.6768,11.3116,11.3614,2849075.3739652,0
+AMX.US,D,20160219,000000,11.3019,11.3116,11.0295,11.088,4720853.935512,0
+AMX.US,D,20160222,000000,11.378,11.4981,11.2413,11.3361,4069723.1760247,0
+AMX.US,D,20160223,000000,11.2267,11.3282,11.1056,11.1564,3307940.5293117,0
+AMX.US,D,20160224,000000,10.9357,11.2228,10.7248,11.173,6913641.8756516,0
+AMX.US,D,20160225,000000,11.3019,11.4884,11.2326,11.3966,2291860.609874,0
+AMX.US,D,20160226,000000,11.5821,11.5909,11.2179,11.378,2120274.9597031,0
+AMX.US,D,20160229,000000,11.5304,11.5606,11.3517,11.5304,3082357.7905337,0
+AMX.US,D,20160301,000000,11.6485,11.9893,11.5255,11.957,5195479.9769343,0
+AMX.US,D,20160302,000000,11.9131,12.3437,11.8809,12.289,4450154.6489784,0
+AMX.US,D,20160303,000000,12.2627,12.3935,12.1338,12.3388,3962470.4947829,0
+AMX.US,D,20160304,000000,12.5087,12.7382,12.3837,12.5448,5086803.7053588,0
+AMX.US,D,20160307,000000,12.4677,12.9374,12.3974,12.7557,5646974.2116824,0
+AMX.US,D,20160308,000000,12.5273,12.7382,12.3476,12.621,5382292.9228473,0
+AMX.US,D,20160309,000000,12.746,12.8075,12.3388,12.3837,4148362.7157247,0
+AMX.US,D,20160310,000000,12.4599,12.4599,12.1182,12.4228,3907230.0690067,0
+AMX.US,D,20160311,000000,12.7821,12.9501,12.5273,12.9325,4499195.7997259,0
+AMX.US,D,20160314,000000,13.1043,13.1043,12.6571,12.705,4280774.0275761,0
+AMX.US,D,20160315,000000,12.4911,12.5527,12.2539,12.2627,3440787.1115889,0
+AMX.US,D,20160316,000000,12.2539,12.6698,12.1865,12.6522,5868046.5246837,0
+AMX.US,D,20160317,000000,12.7557,13.0008,12.6454,12.9178,3441184.4878835,0
+AMX.US,D,20160318,000000,13.0877,13.2498,12.6796,12.746,5970651.5419439,0
+AMX.US,D,20160321,000000,12.7645,12.8407,12.5663,12.7821,2350199.136916,0
+AMX.US,D,20160322,000000,12.6025,12.9178,12.5859,12.909,3493968.9642927,0
+AMX.US,D,20160323,000000,12.7821,13.0008,12.6698,12.9501,11170746.409557,0
+AMX.US,D,20160324,000000,12.8153,13.0272,12.7977,13.0096,2787157.3877748,0
+AMX.US,D,20160328,000000,13.0643,13.2244,13.0008,13.1815,3090384.177185,0
+AMX.US,D,20160329,000000,13.0799,13.1893,12.909,13.1727,3378319.1484135,0
+AMX.US,D,20160330,000000,13.2664,13.3846,13.1639,13.2244,3052098.8146997,0
+AMX.US,D,20160331,000000,13.2576,13.5554,13.0194,13.2068,3511602.0252821,0
+AMX.US,D,20160401,000000,12.909,13.3933,12.7313,13.3435,4154758.6305693,0
+AMX.US,D,20160404,000000,13.3348,13.4246,13.1727,13.3348,3682963.3831631,0
+AMX.US,D,20160405,000000,13.1727,13.1981,12.9325,13.0096,4726942.6006442,0
+AMX.US,D,20160406,000000,12.9598,13.036,12.7557,12.9422,3334171.4614173,0
+AMX.US,D,20160407,000000,12.7645,12.9325,12.6288,12.6796,3728761.0011143,0
+AMX.US,D,20160408,000000,12.8749,13.116,12.7977,12.8837,3634080.9781003,0
+AMX.US,D,20160411,000000,13.0272,13.116,12.7899,12.7899,5460416.2830306,0
+AMX.US,D,20160412,000000,12.9178,13.2498,12.7733,13.2147,3484325.419989,0
+AMX.US,D,20160413,000000,13.2664,13.3689,13.1551,13.3514,3502396.8239013,0
+AMX.US,D,20160414,000000,13.3348,13.4793,13.2537,13.3348,2348422.2094132,0
+AMX.US,D,20160415,000000,13.2918,13.3162,13.0448,13.0545,3016010.2876575,0
+AMX.US,D,20160418,000000,13.0272,13.0799,12.7128,12.7645,7548207.7789826,0
+AMX.US,D,20160419,000000,12.9501,13.3777,12.8495,13.3689,8421251.6915172,0
+AMX.US,D,20160420,000000,13.3933,13.4295,13.1893,13.325,3933366.7778672,0
+AMX.US,D,20160421,000000,13.2303,13.5652,13.2147,13.2752,3751194.3267758,0
+AMX.US,D,20160422,000000,13.2303,13.4539,13.1395,13.24,2156788.515514,0
+AMX.US,D,20160425,000000,13.2068,13.3348,13.0096,13.1893,2504702.7272482,0
+AMX.US,D,20160426,000000,13.2664,13.4324,13.1551,13.3162,2718925.4199964,0
+AMX.US,D,20160427,000000,13.3162,13.5457,13.3162,13.3435,4257978.1472541,0
+AMX.US,D,20160428,000000,12.1514,12.375,11.8428,11.8887,20192438.803025,0
+AMX.US,D,20160429,000000,11.8116,12.1787,11.6485,12.041,8889343.5557244,0
+AMX.US,D,20160502,000000,11.6866,12.0254,11.6768,11.753,5682176.8353875,0
+AMX.US,D,20160503,000000,11.6339,11.9131,11.3517,11.7022,10169306.938911,0
+AMX.US,D,20160504,000000,11.4884,11.5587,11.1252,11.2179,12673223.106896,0
+AMX.US,D,20160505,000000,11.3429,11.3966,10.9943,10.9943,4015139.2404671,0
+AMX.US,D,20160506,000000,10.8859,11.1154,10.8859,10.9533,5765666.8238792,0
+AMX.US,D,20160509,000000,10.8684,10.9094,10.6809,10.8684,4585648.6996099,0
+AMX.US,D,20160510,000000,10.9269,11.1994,10.9025,11.1408,6349055.1667964,0
+AMX.US,D,20160511,000000,11.088,11.1818,10.9064,10.9455,3016738.4694757,0
+AMX.US,D,20160512,000000,11.0715,11.1408,10.8586,11.0558,4433616.4211304,0
+AMX.US,D,20160513,000000,10.9455,11.1056,10.8586,10.8684,4245422.8998434,0
+AMX.US,D,20160516,000000,10.9094,11.0295,10.8859,10.9357,2565842.3475008,0
+AMX.US,D,20160517,000000,10.8586,10.9836,10.7326,10.9455,3697005.7191814,0
+AMX.US,D,20160518,000000,10.8254,10.9455,10.716,10.7824,4609931.6685395,0
+AMX.US,D,20160519,000000,10.6907,10.7326,10.4768,10.6311,2585307.6409414,0
+AMX.US,D,20160520,000000,10.7395,10.802,10.6145,10.6633,2089924.8331211,0
+AMX.US,D,20160523,000000,10.6311,10.716,10.5491,10.5862,3242113.302615,0
+AMX.US,D,20160524,000000,10.6809,10.7063,10.554,10.6711,3540685.2588837,0
+AMX.US,D,20160525,000000,10.7824,10.7824,10.51,10.554,7711654.3842744,0
+AMX.US,D,20160526,000000,10.5959,10.6467,10.5286,10.6467,4908414.5223916,0
+AMX.US,D,20160527,000000,10.6145,10.6809,10.5286,10.5959,5820892.9113355,0
+AMX.US,D,20160531,000000,10.5862,10.6545,10.3802,10.4173,5788668.5615084,0
+AMX.US,D,20160601,000000,10.3567,10.4241,10.179,10.3753,3903674.1656696,0
+AMX.US,D,20160602,000000,10.3489,10.4173,10.2396,10.3157,3102551.2657925,0
+AMX.US,D,20160603,000000,10.3235,10.4426,10.2894,10.3665,2424512.6006667,0
+AMX.US,D,20160606,000000,10.4241,10.47,10.3108,10.3157,3341390.8054909,0
+AMX.US,D,20160607,000000,10.4085,10.6975,10.3753,10.6467,14151026.62817,0
+AMX.US,D,20160608,000000,10.8176,11.0802,10.758,11.0636,10476380.494719,0
+AMX.US,D,20160609,000000,10.9357,11.0129,10.6809,10.7063,5505707.9631222,0
+AMX.US,D,20160610,000000,10.5696,10.6223,10.2825,10.2825,4511077.1461009,0
+AMX.US,D,20160613,000000,10.1527,10.179,9.92515,9.92515,5812415.8917729,0
+AMX.US,D,20160614,000000,9.85583,9.94175,9.62637,9.78846,8663370.6098117,0
+AMX.US,D,20160615,000000,9.8734,10.1966,9.86461,10.1038,7288376.9389391,0
+AMX.US,D,20160616,000000,10.0179,10.1038,9.72206,10.095,3961990.161066,0
+AMX.US,D,20160617,000000,10.1888,10.2552,10.0589,10.1448,5619104.6144445,0
+AMX.US,D,20160620,000000,10.3333,10.4973,10.2825,10.3411,3049573.2220646,0
+AMX.US,D,20160621,000000,10.4173,10.4524,10.221,10.2825,2647082.2439327,0
+AMX.US,D,20160622,000000,10.2552,10.4475,10.2474,10.3665,3012596.7433538,0
+AMX.US,D,20160623,000000,10.6047,10.6545,10.4524,10.554,2430569.5166621,0
+AMX.US,D,20160624,000000,9.86461,10.1527,9.72889,9.88121,6092036.6857862,0
+AMX.US,D,20160627,000000,9.83923,9.83923,9.61661,9.69277,5317399.735276,0
+AMX.US,D,20160628,000000,9.95737,10.0775,9.89781,9.97397,4653737.2841893,0
+AMX.US,D,20160629,000000,10.1527,10.5198,10.0589,10.4173,5880341.6340047,0
+AMX.US,D,20160630,000000,10.47,10.4934,10.2474,10.4241,6754728.2277821,0
+AMX.US,D,20160701,000000,10.47,10.6311,10.4651,10.5862,3309450.1495649,0
+AMX.US,D,20160705,000000,10.4524,10.5774,10.264,10.3567,3714263.9355218,0
+AMX.US,D,20160706,000000,10.2396,10.3069,10.0394,10.264,3442357.1576188,0
+AMX.US,D,20160707,000000,10.3069,10.3889,10.0726,10.1116,3837809.0448417,0
+AMX.US,D,20160708,000000,10.2894,10.47,10.2298,10.4612,5166274.8676135,0
+AMX.US,D,20160711,000000,10.5618,10.6311,10.4212,10.4524,2484832.8883532,0
+AMX.US,D,20160712,000000,10.5618,10.7922,10.5335,10.5471,3818288.4464529,0
+AMX.US,D,20160713,000000,10.6145,10.6379,10.4426,10.5003,2304378.9873192,0
+AMX.US,D,20160714,000000,10.6047,10.7922,10.5862,10.7395,3655189.033336,0
+AMX.US,D,20160715,000000,10.6809,10.8254,10.5862,10.6145,2465139.2059598,0
+AMX.US,D,20160718,000000,10.5696,10.9182,10.554,10.9025,3435063.0494486,0
+AMX.US,D,20160719,000000,10.8098,10.8508,10.7473,10.8342,2847697.8710884,0
+AMX.US,D,20160720,000000,10.7317,11.0412,10.7239,11.0158,5210371.3463242,0
+AMX.US,D,20160721,000000,10.9728,11.1193,10.9221,10.9963,3975136.35209,0
+AMX.US,D,20160722,000000,10.9963,11.05,10.7649,10.8176,3818611.0586508,0
+AMX.US,D,20160725,000000,10.757,10.8596,10.551,10.637,3429034.8100931,0
+AMX.US,D,20160726,000000,10.6213,10.7199,10.5666,10.6213,4425682.2093929,0
+AMX.US,D,20160727,000000,10.637,10.7346,10.3001,10.4036,5433287.1575994,0
+AMX.US,D,20160728,000000,10.3792,10.4387,9.973,10.1116,9987723.3831014,0
+AMX.US,D,20160729,000000,9.68007,9.9398,9.48284,9.9232,16410958.872107,0
+AMX.US,D,20160801,000000,9.93199,9.99155,9.80994,9.9398,3956610.2186034,0
+AMX.US,D,20160802,000000,10.0091,10.0091,9.78455,9.9232,3987552.3129645,0
+AMX.US,D,20160803,000000,9.87828,9.9232,9.80212,9.88805,2897346.3521006,0
+AMX.US,D,20160804,000000,9.9398,9.94859,9.72597,9.80212,2400594.2347291,0
+AMX.US,D,20160805,000000,9.81872,9.9232,9.72597,9.88805,4813180.4257297,0
+AMX.US,D,20160808,000000,9.95542,10.0775,9.89586,10.0501,3695210.3566958,0
+AMX.US,D,20160809,000000,10.0589,10.3841,10.0589,10.3518,5106936.7548408,0
+AMX.US,D,20160810,000000,10.3704,10.5159,10.3089,10.387,3896301.1967398,0
+AMX.US,D,20160811,000000,10.4212,10.637,10.4212,10.5832,7365445.4084435,0
+AMX.US,D,20160812,000000,10.6116,10.637,10.344,10.3606,6649562.7962526,0
+AMX.US,D,20160815,000000,10.429,10.6213,10.429,10.5256,3531700.25313,0
+AMX.US,D,20160816,000000,10.5666,10.6965,10.4475,10.5256,4126589.9769447,0
+AMX.US,D,20160817,000000,10.4563,10.5832,10.3704,10.5344,4105163.4061739,0
+AMX.US,D,20160818,000000,10.6116,10.6116,10.3948,10.4895,11115927.940052,0
+AMX.US,D,20160819,000000,10.387,10.4856,10.3557,10.4212,5985650.4487332,0
+AMX.US,D,20160822,000000,10.3606,10.3948,10.2669,10.3001,4926467.4913212,0
+AMX.US,D,20160823,000000,10.3352,10.4212,10.138,10.1458,7379247.0655205,0
+AMX.US,D,20160824,000000,10.1195,10.2142,10.0423,10.138,4222234.7640554,0
+AMX.US,D,20160825,000000,10.1038,10.387,10.1038,10.344,3894466.9159573,0
+AMX.US,D,20160826,000000,10.387,10.5666,10.0863,10.1898,7335166.9734611,0
+AMX.US,D,20160829,000000,10.1722,10.3606,10.1722,10.3177,3322824.7295417,0
+AMX.US,D,20160830,000000,10.2757,10.3655,10.1722,10.2669,3839127.1461075,0
+AMX.US,D,20160831,000000,10.2064,10.3352,10.0589,10.3001,5329374.2807304,0
+AMX.US,D,20160901,000000,10.2757,10.2835,10.0423,10.1722,3593784.1541651,0
+AMX.US,D,20160902,000000,10.2757,10.3743,10.1195,10.1634,2902757.0195343,0
+AMX.US,D,20160906,000000,10.2064,10.3177,10.1722,10.2669,3003215.3854712,0
+AMX.US,D,20160907,000000,10.2571,10.2962,10.1116,10.18,3291702.3820162,0
+AMX.US,D,20160908,000000,10.18,10.2415,10.0589,10.1898,4325088.6535826,0
+AMX.US,D,20160909,000000,9.99155,10.138,9.93199,9.93199,6114470.0114477,0
+AMX.US,D,20160912,000000,9.78455,10.1985,9.78455,10.1722,7227239.367018,0
+AMX.US,D,20160913,000000,9.94859,10.1195,9.86169,10.1038,9219963.7053184,0
+AMX.US,D,20160914,000000,10.0423,10.1761,9.9398,9.96518,7965073.9469877,0
+AMX.US,D,20160915,000000,9.9398,10.1282,9.90465,9.9398,3691752.7732666,0
+AMX.US,D,20160916,000000,9.86169,9.86169,9.63907,9.63907,5059633.6132992,0
+AMX.US,D,20160919,000000,9.7328,9.75038,9.56974,9.57853,3420742.1403578,0
+AMX.US,D,20160920,000000,9.63028,9.67226,9.55217,9.57853,3392780.3682062,0
+AMX.US,D,20160921,000000,9.60391,9.8529,9.54631,9.84509,6028896.8699065,0
+AMX.US,D,20160922,000000,9.9398,10.1195,9.89586,10.1038,5963141.3348094,0
+AMX.US,D,20160923,000000,10.0169,10.0247,9.88805,9.94859,3164952.6581969,0
+AMX.US,D,20160926,000000,9.81872,9.9398,9.66445,9.66445,2982520.0690157,0
+AMX.US,D,20160927,000000,9.80212,9.81872,9.64785,9.78455,4076225.6041028,0
+AMX.US,D,20160928,000000,9.81872,10.0423,9.78455,10.0247,3761897.8825869,0
+AMX.US,D,20160929,000000,10.0169,10.1722,9.87047,9.88805,4450770.1725687,0
+AMX.US,D,20160930,000000,9.9398,10.0013,9.8363,9.84509,3315846.0644095,0
+AMX.US,D,20161003,000000,9.87047,9.99155,9.84509,9.973,2820702.9113648,0
+AMX.US,D,20161004,000000,9.96518,10.0589,9.82653,9.87047,3494322.3014618,0
+AMX.US,D,20161005,000000,9.94859,10.0501,9.8363,10.0169,3658821.7491012,0
+AMX.US,D,20161006,000000,9.9398,9.95542,9.87047,9.89586,3640447.1921393,0
+AMX.US,D,20161007,000000,9.91441,10.0775,9.8529,10.0687,3689197.4798258,0
+AMX.US,D,20161010,000000,10.2142,10.4339,10.2142,10.3792,3799875.9953599,0
+AMX.US,D,20161011,000000,10.3089,10.429,10.2874,10.3606,4413246.78937,0
+AMX.US,D,20161012,000000,10.3792,10.4036,10.3001,10.3265,2350418.3083775,0
+AMX.US,D,20161013,000000,10.2142,10.223,10.0863,10.1458,3984297.5143454,0
+AMX.US,D,20161014,000000,10.2142,10.2269,9.93199,9.96518,5115162.853805,0
+AMX.US,D,20161017,000000,10.0091,10.0169,9.90465,9.95542,3213299.4245946,0
+AMX.US,D,20161018,000000,10.095,10.2483,10.0345,10.2483,3496932.8998507,0
+AMX.US,D,20161019,000000,10.2757,10.3948,10.2317,10.3704,4388831.7030641,0
+AMX.US,D,20161020,000000,10.3001,10.3948,10.2269,10.2923,2113185.6846744,0
+AMX.US,D,20161021,000000,10.223,10.3606,10.2064,10.3518,2931685.604114,0
+AMX.US,D,20161024,000000,10.4134,10.4895,10.305,10.429,2123757.1231093,0
+AMX.US,D,20161025,000000,10.4036,10.5159,10.3909,10.4134,4136989.3555407,0
+AMX.US,D,20161026,000000,10.2571,10.4036,10.2112,10.223,5453024.8791182,0
+AMX.US,D,20161027,000000,10.3284,10.3284,10.1585,10.2142,3701131.058652,0
+AMX.US,D,20161028,000000,10.8508,11.4972,10.3821,11.3566,21235834.246052,0
+AMX.US,D,20161031,000000,11.4425,11.7139,11.2599,11.4522,9966842.6926529,0
+AMX.US,D,20161101,000000,11.3741,11.5352,11.1134,11.3146,8053804.5914057,0
+AMX.US,D,20161102,000000,11.2521,11.2521,11.0529,11.1642,5796109.1253749,0
+AMX.US,D,20161103,000000,11.2267,11.5352,10.9904,11.0265,7078808.0551667,0
+AMX.US,D,20161104,000000,11.0441,11.1232,10.7688,10.7912,7643910.9435386,0
+AMX.US,D,20161107,000000,11.2189,11.3653,11.0949,11.2433,11444396.317495,0
+AMX.US,D,20161108,000000,11.3058,11.7803,11.2003,11.671,11789155.074683,0
+AMX.US,D,20161109,000000,10.8957,11.0607,10.4944,10.6262,16844664.372678,0
+AMX.US,D,20161110,000000,10.4231,10.4758,9.92808,10.015,13905121.369254,0
+AMX.US,D,20161111,000000,9.95249,10.0804,9.60391,9.80603,11869694.441771,0
+AMX.US,D,20161114,000000,9.75428,10.0404,9.74452,9.84899,9210746.2139491,0
+AMX.US,D,20161115,000000,9.91929,10.3372,9.89195,10.1107,6754690.3336509,0
+AMX.US,D,20161116,000000,10.015,10.3108,9.94566,10.3108,6055516.9849811,0
+AMX.US,D,20161117,000000,10.346,10.3538,9.97885,9.98862,4004770.5868423,0
+AMX.US,D,20161118,000000,10.0072,10.1448,9.79236,9.81482,5853624.2231879,0
+AMX.US,D,20161121,000000,9.86559,10.0326,9.86559,10.015,2708740.0920334,0
+AMX.US,D,20161122,000000,10.2239,10.2581,10.0404,10.137,6455110.5983259,0
+AMX.US,D,20161123,000000,10.0667,10.2464,10.0072,10.2327,3600062.2899533,0
+AMX.US,D,20161125,000000,10.18,10.2933,10.1195,10.2142,1000167.4568372,0
+AMX.US,D,20161128,000000,10.2142,10.2933,10.1634,10.2679,2724311.5074532,0
+AMX.US,D,20161129,000000,10.2767,10.4163,10.2142,10.3968,2665356.4326552,0
+AMX.US,D,20161130,000000,10.4514,10.635,10.3968,10.5559,6896317.0885402,0
+AMX.US,D,20161201,000000,10.5208,10.5891,10.302,10.3284,3808097.9976613,0
+AMX.US,D,20161202,000000,10.3636,10.4846,10.2142,10.2679,3499195.2818991,0
+AMX.US,D,20161205,000000,10.2581,10.5295,10.2493,10.4514,3006724.1771858,0
+AMX.US,D,20161206,000000,10.5471,10.6174,10.4758,10.5637,5321941.9101896,0
+AMX.US,D,20161207,000000,10.6077,10.8166,10.5637,10.8166,4272098.3198662,0
+AMX.US,D,20161208,000000,10.7551,11.1642,10.7551,11.1642,5686767.1460894,0
+AMX.US,D,20161209,000000,11.131,11.4064,11.131,11.2335,5118307.0425276,0
+AMX.US,D,20161212,000000,11.2335,11.2882,11.1476,11.1554,4290184.0620985,0
+AMX.US,D,20161213,000000,11.173,11.2882,10.9748,11.131,4674092.5776298,0
+AMX.US,D,20161214,000000,11.0949,11.131,10.5725,10.635,6218130.9435526,0
+AMX.US,D,20161215,000000,10.6174,10.8742,10.5393,10.8166,3120501.8181513,0
+AMX.US,D,20161216,000000,10.8244,10.8244,10.5012,10.5637,4063690.8400063,0
+AMX.US,D,20161219,000000,10.6262,10.7453,10.5793,10.7131,1882895.8803038,0
+AMX.US,D,20161220,000000,10.7229,10.9748,10.7229,10.8957,3502030.172578,0
+AMX.US,D,20161221,000000,10.9201,10.9299,10.7912,10.8342,1959257.6754699,0
+AMX.US,D,20161222,000000,10.6428,10.7453,10.5637,10.6262,3745319.7122764,0
+AMX.US,D,20161223,000000,10.6594,10.9045,10.635,10.8342,2596016.3175811,0
+AMX.US,D,20161227,000000,10.7912,10.9474,10.7815,10.9045,1520924.9942314,0
+AMX.US,D,20161228,000000,10.9474,10.9553,10.7727,10.9045,2273753.3601619,0
+AMX.US,D,20161229,000000,10.965,11.1086,10.8781,11.008,1872904.1196595,0
+AMX.US,D,20161230,000000,11.0441,11.0949,10.8957,10.9553,2029505.2013611,0
+AMX.US,D,20170103,000000,11.0607,11.3468,10.9982,11.1554,5334793.1414899,0
+AMX.US,D,20170104,000000,11.131,11.2648,10.9904,11.0851,6516336.2484979,0
+AMX.US,D,20170105,000000,11.2101,11.2101,10.8508,10.9982,5471594.0275645,0
+AMX.US,D,20170106,000000,11.0265,11.1134,10.8166,11.0265,8496391.656994,0
+AMX.US,D,20170109,000000,11.0441,11.215,10.9045,11.0695,5201956.8008697,0
+AMX.US,D,20170110,000000,11.0529,11.131,10.9601,11.1046,4243792.4280368,0
+AMX.US,D,20170111,000000,11.0851,11.1867,10.8166,11.1408,7464517.0540122,0
+AMX.US,D,20170112,000000,11.173,11.2189,10.8693,10.8957,5032006.743334,0
+AMX.US,D,20170113,000000,10.9553,11.008,10.8342,10.9553,2695731.1392142,0
+AMX.US,D,20170117,000000,10.9836,11.008,10.7766,10.8342,3406047.4107837,0
+AMX.US,D,20170118,000000,10.8342,10.9123,10.6672,10.8244,3513070.678907,0
+AMX.US,D,20170119,000000,10.8957,10.9123,10.7082,10.8244,2641188.1702849,0
+AMX.US,D,20170120,000000,10.9982,11.0607,10.7453,10.9387,4091992.6351729,0
+AMX.US,D,20170123,000000,11.0529,11.338,10.965,11.3312,3976246.5477172,0
+AMX.US,D,20170124,000000,11.4259,11.5655,11.1554,11.1818,5907172.727215,0
+AMX.US,D,20170125,000000,11.2003,11.338,11.1232,11.2687,5299404.119626,0
+AMX.US,D,20170126,000000,11.131,11.2267,10.8342,11.0168,5535428.227794,0
+AMX.US,D,20170127,000000,11.1408,11.2433,11.0217,11.1554,4341566.4556538,0
+AMX.US,D,20170130,000000,11.1915,11.2433,11.008,11.131,3172290.8054926,0
+AMX.US,D,20170131,000000,11.0851,11.1955,10.9865,10.9904,2954202.9113635,0
+AMX.US,D,20170201,000000,11.0773,11.0851,10.8869,10.9553,2955533.3026178,0
+AMX.US,D,20170202,000000,11.0695,11.2238,10.9982,11.1818,3917862.957384,0
+AMX.US,D,20170203,000000,10.965,11.0949,10.8088,10.965,8280731.0355922,0
+AMX.US,D,20170206,000000,10.8781,10.8869,10.6955,10.7131,2717886.9159688,0
+AMX.US,D,20170207,000000,10.7131,10.8166,10.4602,10.5979,6526752.0137452,0
+AMX.US,D,20170208,000000,10.6594,10.7727,10.5471,10.7229,2915446.4326527,0
+AMX.US,D,20170209,000000,10.8088,11.1476,10.7815,11.1046,4852044.4418398,0
+AMX.US,D,20170210,000000,11.4425,11.4835,11.1642,11.3839,7025743.9815194,0
+AMX.US,D,20170213,000000,11.4093,11.506,11.2433,11.2687,3880346.7433453,0
+AMX.US,D,20170214,000000,11.2189,11.379,11.1915,11.3234,3560126.996513,0
+AMX.US,D,20170215,000000,11.2335,11.3898,11.2189,11.3839,3172932.9573913,0
+AMX.US,D,20170216,000000,11.2687,11.3566,11.1915,11.2521,4351257.11158,0
+AMX.US,D,20170217,000000,11.1476,11.2003,11.0607,11.0773,4508571.0126142,0
+AMX.US,D,20170221,000000,10.9904,11.2189,10.965,11.2189,3246237.6179199,0
+AMX.US,D,20170222,000000,11.1915,11.2599,11.0773,11.1476,3815743.3946693,0
+AMX.US,D,20170223,000000,11.3312,11.3312,11.1642,11.2003,3437051.9792529,0
+AMX.US,D,20170224,000000,11.1408,11.1476,10.9435,11.0441,4749988.3773989,0
+AMX.US,D,20170227,000000,11.0773,11.2599,10.9748,11.2189,2727348.1587766,0
+AMX.US,D,20170228,000000,11.2433,11.2433,10.9836,11.0773,3866243.9815502,0
+AMX.US,D,20170301,000000,11.1134,11.3839,11.1046,11.296,3609762.1633709,0
+AMX.US,D,20170302,000000,11.2003,11.4718,11.0949,11.4522,6111181.4153603,0
+AMX.US,D,20170303,000000,11.5655,11.7061,11.4835,11.6446,3610438.112738,0
+AMX.US,D,20170306,000000,11.5929,11.8057,11.4718,11.671,4339414.6835019,0
+AMX.US,D,20170307,000000,11.7227,11.8272,11.5587,11.5587,4679039.297998,0
+AMX.US,D,20170308,000000,11.4786,11.7393,11.4259,11.6807,2632467.3992838,0
+AMX.US,D,20170309,000000,11.462,11.4972,10.9387,11.0607,14916640.678795,0
+AMX.US,D,20170310,000000,11.2101,11.2267,10.8049,10.8957,7974436.8698875,0
+AMX.US,D,20170313,000000,10.9123,10.9943,10.8508,10.9748,5397371.7145617,0
+AMX.US,D,20170314,000000,10.9045,11.2003,10.8596,11.0773,4120922.2439183,0
+AMX.US,D,20170315,000000,11.1408,11.5929,11.1408,11.5655,5643294.3842947,0
+AMX.US,D,20170316,000000,11.6973,11.9463,11.5929,11.8555,4092286.570731,0
+AMX.US,D,20170317,000000,11.9326,12.2549,11.8887,12.168,4520985.9493229,0
+AMX.US,D,20170320,000000,12.1767,12.3457,12.125,12.333,2622538.1127477,0
+AMX.US,D,20170321,000000,12.3603,12.5761,12.2285,12.3154,3411069.9194143,0
+AMX.US,D,20170322,000000,12.2461,12.4101,12.1592,12.1943,2418637.9861674,0
+AMX.US,D,20170323,000000,12.1855,12.3154,12.164,12.2187,2343380.2416342,0
+AMX.US,D,20170324,000000,12.2373,12.3603,12.1992,12.3066,2168441.4729362,0
+AMX.US,D,20170327,000000,12.1943,12.4882,12.1318,12.4736,2467704.7410576,0
+AMX.US,D,20170328,000000,12.4736,12.5761,12.4023,12.5263,2136971.9332357,0
+AMX.US,D,20170329,000000,12.5439,12.8602,12.4736,12.7411,3406764.3267791,0
+AMX.US,D,20170330,000000,12.6464,12.8134,12.4697,12.5956,2246557.6639596,0
+AMX.US,D,20170331,000000,12.5517,12.5859,12.3232,12.3505,5995084.0390668,0
+AMX.US,D,20170403,000000,12.4482,12.5859,12.4101,12.4882,2433181.1392167,0
+AMX.US,D,20170404,000000,12.3505,12.4238,12.2998,12.3779,2386380.8630377,0
+AMX.US,D,20170405,000000,12.6132,12.6132,12.3154,12.3876,3124989.7122825,0
+AMX.US,D,20170406,000000,12.4287,12.4648,12.2763,12.333,2439771.6455458,0
+AMX.US,D,20170407,000000,12.4023,12.622,12.3935,12.5517,3009403.3946771,0
+AMX.US,D,20170410,000000,12.7352,12.8739,12.7167,12.8563,2606028.5615395,0
+AMX.US,D,20170411,000000,12.9081,12.9608,12.6728,12.83,2968749.13691,0
+AMX.US,D,20170412,000000,12.5859,12.8046,12.4931,12.6542,3251665.6961707,0
+AMX.US,D,20170413,000000,12.6923,12.9657,12.6728,12.7694,2249466.2945695,0
+AMX.US,D,20170417,000000,12.7509,12.8651,12.7352,12.786,3125324.6144689,0
+AMX.US,D,20170418,000000,12.7606,12.83,12.6688,12.7606,5608633.544249,0
+AMX.US,D,20170419,000000,12.7411,12.8378,12.5351,12.6298,3733736.3981223,0
+AMX.US,D,20170420,000000,12.6132,12.8221,12.5859,12.7948,3187953.3716604,0
+AMX.US,D,20170421,000000,12.7948,12.7948,12.6298,12.7352,1578490.2761641,0
+AMX.US,D,20170424,000000,12.9706,13.1492,12.9003,13.0477,3197169.838864,0
+AMX.US,D,20170425,000000,13.0389,13.1453,12.9793,13.0301,3861456.0068667,0
+AMX.US,D,20170426,000000,13.3357,13.6775,13.1092,13.2928,6126773.3140943,0
+AMX.US,D,20170427,000000,13.3533,13.5535,13.3025,13.4138,4143072.8998444,0
+AMX.US,D,20170428,000000,13.4138,13.5535,13.284,13.4138,5264659.2979923,0
+AMX.US,D,20170501,000000,13.449,13.449,13.2654,13.3621,1394434.3843362,0
+AMX.US,D,20170502,000000,13.5193,13.5632,13.3221,13.5017,4068623.2220546,0
+AMX.US,D,20170503,000000,13.4041,13.4402,13.1092,13.1951,2211118.4579761,0
+AMX.US,D,20170504,000000,13.116,13.2654,13.0301,13.2234,2781185.4775332,0
+AMX.US,D,20170505,000000,13.2928,13.5115,13.2234,13.4656,3323811.0011183,0
+AMX.US,D,20170508,000000,13.4041,13.5017,13.1785,13.3025,2480403.3716674,0
+AMX.US,D,20170509,000000,13.3357,13.4832,13.2654,13.4754,1965675.0977944,0
+AMX.US,D,20170510,000000,13.5886,13.6687,13.5193,13.5984,2446351.9102177,0
+AMX.US,D,20170511,000000,13.5984,13.6218,13.3172,13.3533,2998675.258889,0
+AMX.US,D,20170512,000000,13.4568,13.5017,13.3621,13.5017,2510572.2209191,0
+AMX.US,D,20170515,000000,13.5535,13.8981,13.5535,13.8669,3317620.9435809,0
+AMX.US,D,20170516,000000,13.8757,13.9714,13.8239,13.8503,3483166.0644078,0
+AMX.US,D,20170517,000000,13.6413,13.8239,13.5339,13.5535,2586916.6052682,0
+AMX.US,D,20170518,000000,13.3445,13.3533,13.0389,13.1453,7793906.1564255,0
+AMX.US,D,20170519,000000,13.3719,13.9099,13.2752,13.8239,4034825.7537005,0
+AMX.US,D,20170522,000000,13.6687,14.0339,13.6687,13.8503,4206899.930914,0
+AMX.US,D,20170523,000000,13.9294,14.0241,13.8064,13.8757,2441540.379723,0
+AMX.US,D,20170524,000000,13.947,14.1295,13.8835,14.1295,3040199.033342,0
+AMX.US,D,20170525,000000,14.1715,14.4029,13.9636,14.0241,3004571.3808682,0
+AMX.US,D,20170526,000000,14.0426,14.2858,13.9675,14.2409,2651390.909065,0
+AMX.US,D,20170530,000000,14.1901,14.2506,14.0065,14.0846,2065256.7778855,0
+AMX.US,D,20170531,000000,14.0846,14.1383,13.9548,14.0592,3505750.966594,0
+AMX.US,D,20170601,000000,14.1803,14.1803,14.029,14.0592,1738529.4821464,0
+AMX.US,D,20170602,000000,14.0749,14.0846,13.9196,13.9372,1995811.1737434,0
+AMX.US,D,20170605,000000,14.0505,14.3121,13.9977,14.2682,1784032.1403738,0
+AMX.US,D,20170606,000000,14.2858,14.4332,14.2155,14.2682,2421209.6662594,0
+AMX.US,D,20170607,000000,14.3024,14.4244,14.1901,14.3024,2121413.8319701,0
+AMX.US,D,20170608,000000,14.2946,14.3073,14.1803,14.2155,2023547.6294394,0
+AMX.US,D,20170609,000000,14.277,14.3473,14.1383,14.1989,3090414.9021562,0
+AMX.US,D,20170612,000000,14.1715,14.2682,14.1383,14.1901,2463858.9988252,0
+AMX.US,D,20170613,000000,14.1901,14.2086,13.9597,14.0065,2528402.9458901,0
+AMX.US,D,20170614,000000,14.112,14.2252,14.0065,14.1022,2019848.3429032,0
+AMX.US,D,20170615,000000,13.8601,13.9714,13.737,13.8669,1422007.9976846,0
+AMX.US,D,20170616,000000,13.7546,14.0339,13.7546,13.9011,2905950.3682109,0
+AMX.US,D,20170619,000000,13.9714,14.0592,13.8933,13.9196,3282502.3014639,0
+AMX.US,D,20170620,000000,13.8933,13.8933,13.6218,13.6589,2500286.5247166,0
+AMX.US,D,20170621,000000,13.7878,13.9196,13.7458,13.7878,5737375.2703697,0
+AMX.US,D,20170622,000000,13.8835,13.8933,13.7546,13.7712,3485711.1161915,0
+AMX.US,D,20170623,000000,13.8151,13.8151,13.7282,13.7878,5313530.4372323,0
+AMX.US,D,20170626,000000,13.8835,14.1461,13.8552,14.0846,2091752.9689094,0
+AMX.US,D,20170627,000000,14.0339,14.0592,13.8327,13.9196,4919441.7145664,0
+AMX.US,D,20170628,000000,13.9772,14.0739,13.9167,14.0505,7087399.7812886,0
+AMX.US,D,20170629,000000,13.9694,14.0739,13.8249,13.8728,5864228.4349254,0
+AMX.US,D,20170630,000000,13.864,14.0837,13.8562,14.0231,1343117.5373862,0
+AMX.US,D,20170703,000000,13.9343,14.1803,13.8376,14.0231,1254180.0114952,0
+AMX.US,D,20170705,000000,13.944,14.1667,13.8112,14.1374,2133912.7502668,0
+AMX.US,D,20170706,000000,13.861,14.1208,13.861,13.9958,2846232.2899607,0
+AMX.US,D,20170707,000000,14.0407,14.3395,14.0182,14.2604,3055568.6881174,0
+AMX.US,D,20170710,000000,14.3571,14.6217,14.2955,14.5523,2388059.4706326,0
+AMX.US,D,20170711,000000,14.523,14.7525,14.4977,14.7105,2685549.9079139,0
+AMX.US,D,20170712,000000,14.8677,15.021,14.523,14.6568,3332007.399277,0
+AMX.US,D,20170713,000000,14.6636,14.7105,14.5426,14.5689,1502090.5868668,0
+AMX.US,D,20170714,000000,14.7017,14.9156,14.7017,14.9038,1767861.5880149,0
+AMX.US,D,20170717,000000,14.9116,14.9741,14.7359,14.9556,2547709.493646,0
+AMX.US,D,20170718,000000,14.938,15.2202,14.9038,15.1147,3894533.4867283,0
+AMX.US,D,20170719,000000,15.2114,15.4311,15.105,15.23,2607423.4752334,0
+AMX.US,D,20170720,000000,15.309,15.3442,15.2114,15.2114,1581553.5557958,0
+AMX.US,D,20170721,000000,15.2553,15.4272,15.1147,15.3784,1815882.6697176,0
+AMX.US,D,20170724,000000,15.4409,15.7933,15.3266,15.6342,3205779.9999687,0
+AMX.US,D,20170725,000000,15.6508,15.8021,15.6176,15.643,2358518.4349597,0
+AMX.US,D,20170726,000000,15.6791,15.8539,15.5903,15.8099,2447140.5178127,0
+AMX.US,D,20170727,000000,15.8539,15.8978,15.4409,15.4662,2638205.7997441,0
+AMX.US,D,20170728,000000,15.4233,15.8285,15.3881,15.8021,3022875.2703962,0
+AMX.US,D,20170731,000000,15.8021,15.8021,15.4975,15.5717,2711699.9309286,0
+AMX.US,D,20170801,000000,15.6791,15.8285,15.5805,15.6,1972905.7076907,0
+AMX.US,D,20170802,000000,15.4926,15.8285,15.4662,15.6889,2457207.0425537,0
+AMX.US,D,20170803,000000,15.7143,15.7582,15.5619,15.7309,1450315.9378454,0
+AMX.US,D,20170804,000000,15.723,15.7836,15.5903,15.7143,1331602.8423345,0
+AMX.US,D,20170807,000000,15.723,15.7357,15.6508,15.7309,1587774.3383044,0
+AMX.US,D,20170808,000000,15.8099,15.8099,15.5551,15.5903,2062562.1979085,0
+AMX.US,D,20170809,000000,15.4145,15.5551,15.3784,15.4662,2655330.8745425,0
+AMX.US,D,20170810,000000,15.6264,15.9252,15.5619,15.7748,5949118.4579395,0
+AMX.US,D,20170811,000000,15.476,15.9603,15.476,15.8539,6047282.6926912,0
+AMX.US,D,20170814,000000,15.9769,16.2962,15.8627,16.2083,3842655.3969705,0
+AMX.US,D,20170815,000000,16.1722,16.3841,16.1204,16.3841,1994895.5696008,0
+AMX.US,D,20170816,000000,16.4544,16.6028,16.3294,16.5774,3862671.6915618,0
+AMX.US,D,20170817,000000,16.6291,16.6467,16.3655,16.3919,3487188.9873077,0
+AMX.US,D,20170818,000000,16.3968,16.6028,16.2278,16.5588,2186533.3601627,0
+AMX.US,D,20170821,000000,16.6028,16.6389,16.4622,16.6204,1137630.9781247,0
+AMX.US,D,20170822,000000,16.7004,16.7805,16.5676,16.6204,6105453.2565571,0
+AMX.US,D,20170823,000000,16.3294,16.5452,16.2591,16.4973,3747192.9113558,0
+AMX.US,D,20170824,000000,16.5588,16.6291,16.4973,16.5862,2492052.2324267,0
+AMX.US,D,20170825,000000,16.6819,16.7346,16.5237,16.6291,3108502.6927199,0
+AMX.US,D,20170828,000000,16.6028,16.6389,16.4446,16.5061,2721552.4050367,0
+AMX.US,D,20170829,000000,16.3753,16.5325,16.3372,16.5061,2724881.9677524,0
+AMX.US,D,20170830,000000,16.4622,16.6077,16.347,16.5862,6178044.0735875,0
+AMX.US,D,20170831,000000,16.5774,16.5823,16.4173,16.4544,1900293.3831805,0
+AMX.US,D,20170901,000000,16.5149,16.5501,16.3567,16.3655,1768509.8849079,0
+AMX.US,D,20170905,000000,16.3841,16.3919,16.0394,16.0736,2078983.6708658,0
+AMX.US,D,20170906,000000,16.1029,16.2962,16.1029,16.1624,2398007.1921515,0
+AMX.US,D,20170907,000000,16.2083,16.43,16.1527,16.2864,2521735.627133,0
+AMX.US,D,20170908,000000,16.2679,16.4622,16.056,16.1439,2942582.727244,0
+AMX.US,D,20170911,000000,16.2415,16.4622,16.2239,16.3841,2259832.8998628,0
+AMX.US,D,20170912,000000,16.3216,16.3841,16.2679,16.347,1764708.1818009,0
+AMX.US,D,20170913,000000,16.3216,16.3841,16.181,16.3128,2980744.1656786,0
+AMX.US,D,20170914,000000,16.2327,16.3655,16.182,16.3216,1351579.1944632,0
+AMX.US,D,20170915,000000,16.2776,16.3841,16.1204,16.2864,2569050.0344973,0
+AMX.US,D,20170918,000000,16.304,16.3753,16.2415,16.3128,1673400.7364624,0
+AMX.US,D,20170919,000000,16.3753,16.4544,16.2151,16.2679,3520027.8365594,0
+AMX.US,D,20170920,000000,16.3294,16.4261,16.1898,16.3294,1766045.7422152,0
+AMX.US,D,20170921,000000,16.2962,16.304,16.1575,16.2083,1820646.0644241,0
+AMX.US,D,20170922,000000,16.2864,16.3216,16.2239,16.2503,1549101.8411816,0
+AMX.US,D,20170925,000000,16.2083,16.2191,16.0833,16.1624,1632011.1277171,0
+AMX.US,D,20170926,000000,16.1439,16.304,16.0736,16.1029,2339238.5155122,0
+AMX.US,D,20170927,000000,16.014,16.0482,15.6791,15.6957,3598167.5833941,0
+AMX.US,D,20170928,000000,15.6088,15.7396,15.4496,15.6596,4129077.6754487,0
+AMX.US,D,20170929,000000,15.6176,15.7582,15.6176,15.6342,2878501.7030789,0
+AMX.US,D,20171002,000000,15.643,15.6957,15.23,15.3881,2783754.0851281,0
+AMX.US,D,20171003,000000,15.4496,15.6957,15.3608,15.6088,2972532.4050342,0
+AMX.US,D,20171004,000000,15.6342,15.6889,15.476,15.5903,1627409.5511924,0
+AMX.US,D,20171005,000000,15.6791,15.8021,15.4057,15.4057,2093479.7122925,0
+AMX.US,D,20171006,000000,15.309,15.5112,15.2739,15.4145,1527472.4856007,0
+AMX.US,D,20171009,000000,15.3686,15.4145,15.2016,15.2553,1161099.7353166,0
+AMX.US,D,20171010,000000,15.3784,15.4838,15.2944,15.351,1899819.1944578,0
+AMX.US,D,20171011,000000,15.4145,15.5551,15.4057,15.4496,2595377.2381795,0
+AMX.US,D,20171012,000000,15.4409,15.7396,15.4057,15.7309,6359706.4901565,0
+AMX.US,D,20171013,000000,15.6596,16.0736,15.6596,15.8539,5960579.8963744,0
+AMX.US,D,20171016,000000,15.9154,16.0316,15.7309,15.8099,4894923.1875241,0
+AMX.US,D,20171017,000000,15.8539,16.2864,15.766,16.1527,6802283.3140877,0
+AMX.US,D,20171018,000000,16.1029,16.1351,16.014,16.0648,3641076.0298839,0
+AMX.US,D,20171019,000000,16.0238,16.4348,16.0238,16.4348,6398695.4544829,0
+AMX.US,D,20171020,000000,16.7434,17.175,16.4885,16.9475,9433284.1080781,0
+AMX.US,D,20171023,000000,16.8508,16.9113,16.5862,16.5862,4264947.594895,0
+AMX.US,D,20171024,000000,16.7092,16.7893,16.5501,16.7268,4246738.9527778,0
+AMX.US,D,20171025,000000,16.1624,16.5325,15.6,15.6889,6782882.5430867,0
+AMX.US,D,20171026,000000,15.7045,15.767,15.3667,15.3667,3664068.5500217,0
+AMX.US,D,20171027,000000,15.599,15.7309,15.0025,15.1811,6306828.8146679,0
+AMX.US,D,20171030,000000,15.1548,15.27,15.0562,15.0913,2846556.95049,0
+AMX.US,D,20171031,000000,15.1889,15.2612,15.0913,15.2153,2691194.085129,0
+AMX.US,D,20171101,000000,15.2427,15.5375,15.1811,15.2065,3169677.1346065,0
+AMX.US,D,20171102,000000,15.1089,15.3501,15.0913,15.2954,2187533.9700592,0
+AMX.US,D,20171103,000000,15.394,15.5375,15.1001,15.3325,2929445.7537113,0
+AMX.US,D,20171106,000000,15.3051,15.6645,15.1362,15.599,3366430.6328785,0
+AMX.US,D,20171107,000000,15.4741,15.6293,15.4282,15.5004,4384145.1207857,0
+AMX.US,D,20171108,000000,15.599,15.7143,15.3852,15.4565,1911308.2853668,0
+AMX.US,D,20171109,000000,15.394,15.6254,15.3227,15.4916,2178197.6754678,0
+AMX.US,D,20171110,000000,15.4741,15.6127,15.3325,15.3501,2075378.6075746,0
+AMX.US,D,20171113,000000,15.2954,15.4213,15.2065,15.2856,2744433.2911124,0
+AMX.US,D,20171114,000000,15.3579,15.3579,14.897,15.0474,3413498.2163073,0
+AMX.US,D,20171115,000000,15.0025,15.1089,14.8785,14.9868,1417910.3106881,0
+AMX.US,D,20171116,000000,15.2251,15.3501,15.0659,15.3051,2001151.1737434,0
+AMX.US,D,20171117,000000,15.2768,15.3803,15.1675,15.3325,1817166.973515,0
+AMX.US,D,20171120,000000,15.2251,15.2954,15.0659,15.145,1408482.8653487,0
+AMX.US,D,20171121,000000,15.145,15.5619,15.145,15.4213,3616044.395822,0
+AMX.US,D,20171122,000000,15.3149,15.6166,15.3149,15.599,2829358.1357606,0
+AMX.US,D,20171124,000000,15.6596,15.6957,15.5795,15.6508,543195.98388422,0
+AMX.US,D,20171127,000000,15.7045,15.7045,15.3754,15.518,1356458.3198947,0
+AMX.US,D,20171128,000000,15.5092,15.643,15.4565,15.6166,1625519.9654617,0
+AMX.US,D,20171129,000000,15.4379,15.684,15.4379,15.6332,2454642.5316216,0
+AMX.US,D,20171130,000000,15.5453,15.6596,15.1811,15.1977,3048089.2059541,0
+AMX.US,D,20171201,000000,15.1977,15.3149,14.9868,15.1362,2228898.9988275,0
+AMX.US,D,20171204,000000,15.27,15.353,15.0913,15.1714,1429454.7065453,0
+AMX.US,D,20171205,000000,15.1089,15.2563,15.0112,15.1548,1298416.8009079,0
+AMX.US,D,20171206,000000,14.9868,15.2427,14.9058,15.1265,1318021.3808847,0
+AMX.US,D,20171207,000000,15.0474,15.1714,14.9683,15.0386,1224833.5673068,0
+AMX.US,D,20171208,000000,15.1265,15.3227,15.0191,15.2348,1698668.9528027,0
+AMX.US,D,20171211,000000,15.2065,15.3501,15.1265,15.2768,1631064.7986032,0
+AMX.US,D,20171212,000000,15.2427,15.2427,14.9868,15.1714,1340786.5362355,0
+AMX.US,D,20171213,000000,15.1636,15.5541,15.1313,15.5004,3092312.6812126,0
+AMX.US,D,20171214,000000,15.4028,15.5541,15.3667,15.4028,2327665.4430152,0
+AMX.US,D,20171215,000000,15.4282,15.4379,15.2954,15.3227,1800120.7594761,0
+AMX.US,D,20171218,000000,15.4028,15.5619,15.3374,15.4819,1966556.9044687,0
+AMX.US,D,20171219,000000,15.4282,15.5092,15.3325,15.394,1354819.6547624,0
+AMX.US,D,20171220,000000,15.3413,15.4819,15.2348,15.3227,2769561.1967508,0
+AMX.US,D,20171221,000000,15.1265,15.5278,15.1265,15.1265,2149583.5097603,0
+AMX.US,D,20171222,000000,15.1265,15.185,15.0112,15.0737,972814.03911592,0
+AMX.US,D,20171226,000000,15.0825,15.2251,15.0191,15.1089,996358.58457024,0
+AMX.US,D,20171227,000000,15.1548,15.27,15.0913,15.1265,819549.68929003,0
+AMX.US,D,20171228,000000,15.1977,15.3501,15.1499,15.2427,777426.77789804,0
+AMX.US,D,20171229,000000,15.2348,15.3754,15.1977,15.2427,1129455.0632801,0
+AMX.US,D,20180102,000000,15.3754,15.599,15.3754,15.5375,2757073.5442768,0
+AMX.US,D,20180103,000000,15.5375,15.5707,15.2856,15.3667,2772188.1817911,0
+AMX.US,D,20180104,000000,15.4028,15.5141,15.3325,15.3413,2785170.5063019,0
+AMX.US,D,20180105,000000,15.4213,15.5375,15.2856,15.4916,3251658.5270108,0
+AMX.US,D,20180108,000000,15.4282,15.723,15.3754,15.6791,2882950.6789131,0
+AMX.US,D,20180109,000000,15.599,15.6889,15.4819,15.5619,3285835.9608424,0
+AMX.US,D,20180110,000000,15.5092,15.6078,15.0191,15.0913,3701762.9688936,0
+AMX.US,D,20180111,000000,15.1001,15.1606,14.9136,15.0474,3744905.9493305,0
+AMX.US,D,20180112,000000,15.1548,15.5375,15.0386,15.3579,3215508.5500261,0
+AMX.US,D,20180116,000000,15.4916,15.6791,15.4213,15.4379,5650122.4970679,0
+AMX.US,D,20180117,000000,15.4819,15.8207,15.4819,15.6332,3095148.5960572,0
+AMX.US,D,20180118,000000,15.6957,16.2689,15.6957,16.264,3083592.9343772,0
+AMX.US,D,20180119,000000,16.3186,16.4241,16.1224,16.1575,2696534.085129,0
+AMX.US,D,20180122,000000,16.2288,16.3724,16.1673,16.3724,2078381.4614296,0
+AMX.US,D,20180123,000000,16.2737,16.3186,15.9974,16.2835,1703231.6110305,0
+AMX.US,D,20180124,000000,16.3811,16.8234,16.3811,16.7981,3899377.7905257,0
+AMX.US,D,20180125,000000,16.8781,17.0461,16.6741,16.7805,4114912.4395455,0
+AMX.US,D,20180126,000000,16.7981,16.8859,16.5667,16.8859,1862701.3808794,0
+AMX.US,D,20180129,000000,16.7356,16.7444,16.5442,16.5667,1613680.6098807,0
+AMX.US,D,20180130,000000,16.4964,16.6467,16.3538,16.5315,1784683.5097639,0
+AMX.US,D,20180131,000000,16.6907,16.6907,16.4612,16.6204,2548569.7928404,0
+AMX.US,D,20180201,000000,16.6106,17.1701,16.5227,17.0646,4176988.1472549,0
+AMX.US,D,20180202,000000,16.8527,16.8527,16.513,16.5667,1873045.4545271,0
+AMX.US,D,20180205,000000,16.4612,16.6028,15.9798,16.139,1993991.2312809,0
+AMX.US,D,20180206,000000,15.8207,16.47,15.6889,16.3899,2877368.9758062,0
+AMX.US,D,20180207,000000,16.2288,16.4964,15.9095,15.9095,2478737.0540609,0
+AMX.US,D,20180208,000000,15.972,15.972,15.5004,15.518,6187345.5465448,0
+AMX.US,D,20180209,000000,15.7045,15.7494,15.1089,15.7309,3254124.7180349,0
+AMX.US,D,20180212,000000,15.8109,16.0775,15.6254,15.8031,2051189.8618902,0
+AMX.US,D,20180213,000000,15.7309,15.9271,15.7309,15.8695,1938059.4936519,0
+AMX.US,D,20180214,000000,15.8744,16.7141,15.767,16.6106,4221848.6535836,0
+AMX.US,D,20180215,000000,16.9133,17.296,16.8332,17.216,4281995.8572654,0
+AMX.US,D,20180216,000000,16.6653,17.2785,16.6653,17.0998,1915311.7491182,0
+AMX.US,D,20180220,000000,16.843,17.0295,16.7444,16.8234,2655657.5834033,0
+AMX.US,D,20180221,000000,16.9748,17.1164,16.843,16.843,2322588.6536022,0
+AMX.US,D,20180222,000000,16.966,17.1505,16.9504,17.0744,2248358.1472738,0
+AMX.US,D,20180223,000000,17.1701,17.216,16.8859,17.0744,2362177.7790333,0
+AMX.US,D,20180226,000000,17.0646,17.2062,16.923,17.1701,2667313.6133226,0
+AMX.US,D,20180227,000000,16.966,17.0363,16.7444,16.8615,3181502.1518676,0
+AMX.US,D,20180228,000000,16.9572,16.9572,16.3099,16.3186,2734680.161078,0
+AMX.US,D,20180301,000000,16.3352,16.718,16.1927,16.6106,2293700.0114851,0
+AMX.US,D,20180302,000000,16.4876,16.6018,16.2874,16.5491,1507294.3728276,0
+AMX.US,D,20180305,000000,16.3899,16.9455,16.3899,16.8078,2608833.7514129,0
+AMX.US,D,20180306,000000,16.9416,17.0129,16.5491,16.5588,2537596.8814482,0
+AMX.US,D,20180307,000000,16.4241,16.6389,16.4241,16.5764,2372878.2623473,0
+AMX.US,D,20180308,000000,16.6106,16.8527,16.6106,16.8332,2157706.1679881,0
+AMX.US,D,20180309,000000,16.8781,17.1632,16.843,17.0129,1837405.5120649,0
+AMX.US,D,20180312,000000,17.0129,17.0998,16.9377,17.0217,1897751.403894,0
+AMX.US,D,20180313,000000,16.9846,17.3488,16.9846,17.1974,3633377.3762591,0
+AMX.US,D,20180314,000000,17.3048,17.3409,17.0363,17.1798,1605503.6708704,0
+AMX.US,D,20180315,000000,17.1457,17.3273,17.0461,17.0929,2803634.1656803,0
+AMX.US,D,20180316,000000,17.0832,17.1701,16.8654,16.8781,2812182.8768425,0
+AMX.US,D,20180319,000000,16.7092,16.8947,16.5237,16.7531,1085230.5638559,0
+AMX.US,D,20180320,000000,16.8156,16.8859,16.7356,16.7629,1982816.5592441,0
+AMX.US,D,20180321,000000,16.966,17.1701,16.843,16.9943,3523238.596053,0
+AMX.US,D,20180322,000000,16.7278,17.0744,16.718,16.9416,2525551.6685599,0
+AMX.US,D,20180323,000000,16.966,17.0129,16.5491,16.5764,1795198.6190849,0
+AMX.US,D,20180326,000000,16.7981,17.1086,16.5764,17.0461,2382001.5304715,0
+AMX.US,D,20180327,000000,17.0461,17.2257,16.9504,16.9748,2247403.6248342,0
+AMX.US,D,20180328,000000,17.0295,17.1359,16.7141,16.7444,2132288.4234544,0
+AMX.US,D,20180329,000000,16.843,17.0998,16.7805,16.966,2376500.7364555,0
+AMX.US,D,20180402,000000,16.9846,17.0217,16.5764,16.6389,2112723.7859402,0
+AMX.US,D,20180403,000000,16.966,17.1632,16.8527,17.1164,2130190.932085,0
+AMX.US,D,20180404,000000,16.923,17.3673,16.882,17.3488,2140819.7237996,0
+AMX.US,D,20180405,000000,17.4112,17.5616,17.2872,17.2872,1816501.265805,0
+AMX.US,D,20180406,000000,17.2511,17.3673,17.1701,17.2785,3249210.7709694,0
+AMX.US,D,20180409,000000,17.3136,17.5011,17.2872,17.3048,5865809.7467781,0
+AMX.US,D,20180410,000000,17.4464,17.5714,17.3273,17.421,4012520.4487525,0
+AMX.US,D,20180411,000000,17.4728,17.4728,17.2257,17.3488,2714815.4430114,0
+AMX.US,D,20180412,000000,17.4025,17.5186,17.3009,17.3673,2408072.6927267,0
+AMX.US,D,20180413,000000,17.4112,17.5265,17.3839,17.4728,1847613.3716735,0
+AMX.US,D,20180416,000000,17.5186,17.5352,17.3048,17.3224,1808813.878003,0
+AMX.US,D,20180417,000000,17.3488,17.5616,17.2394,17.5011,2053619.1829489,0
+AMX.US,D,20180418,000000,17.6417,17.6964,17.6026,17.6593,2295446.2140167,0
+AMX.US,D,20180419,000000,17.5528,17.6163,17.3273,17.3488,6140768.53849,0
+AMX.US,D,20180420,000000,17.296,17.3312,16.9748,17.1554,7825301.9561951,0
+AMX.US,D,20180423,000000,17.1086,17.1261,16.6819,16.6907,3609264.418837,0
+AMX.US,D,20180424,000000,16.8703,16.923,16.4251,16.5764,4466354.9021428,0
+AMX.US,D,20180425,000000,16.4778,16.6204,16.2112,16.5667,3050439.6662533,0
+AMX.US,D,20180426,000000,16.5667,16.7356,16.4827,16.5491,3085752.8998548,0
+AMX.US,D,20180427,000000,16.6653,16.7356,16.5667,16.6018,1771530.1495799,0
+AMX.US,D,20180430,000000,16.5403,16.6516,16.4143,16.4339,2007085.1898538,0
+AMX.US,D,20180501,000000,16.3724,16.3899,16.0169,16.2034,2019707.0080355,0
+AMX.US,D,20180502,000000,16.264,16.2874,16.0072,16.0511,3717908.9412755,0
+AMX.US,D,20180503,000000,15.9974,16.0872,15.6332,15.9173,2186710.5408302,0
+AMX.US,D,20180504,000000,15.8558,15.8744,15.684,15.7758,1962401.8641926,0
+AMX.US,D,20180507,000000,15.767,15.8031,15.4653,15.5375,1350667.6869833,0
+AMX.US,D,20180508,000000,15.4565,15.6596,15.3754,15.4282,3166349.6202222,0
+AMX.US,D,20180509,000000,15.518,15.518,15.1548,15.2768,2310785.1438209,0
+AMX.US,D,20180510,000000,15.3754,15.5492,15.3579,15.4916,3341449.1829363,0
+AMX.US,D,20180511,000000,15.5541,15.5541,15.31,15.4477,2545931.5419774,0
+AMX.US,D,20180514,000000,15.4477,15.4565,15.0913,15.1001,2645032.8883516,0
+AMX.US,D,20180515,000000,14.8687,15.0288,14.8169,14.9683,4271135.6041009,0
+AMX.US,D,20180516,000000,15.0913,15.0913,14.7105,14.9488,4580545.2818885,0
+AMX.US,D,20180517,000000,14.9585,14.9585,14.5309,14.5601,2208948.2508415,0
+AMX.US,D,20180518,000000,14.4508,14.6119,14.3805,14.5309,2023851.8066546,0
+AMX.US,D,20180521,000000,14.6207,14.6207,14.2291,14.2653,3272178.7111303,0
+AMX.US,D,20180522,000000,14.4332,14.5221,14.2702,14.442,3736350.0690084,0
+AMX.US,D,20180523,000000,14.2838,14.7525,14.2838,14.7105,4419025.1322928,0
+AMX.US,D,20180524,000000,14.6392,14.7271,14.4078,14.4967,3288538.7341451,0
+AMX.US,D,20180525,000000,14.5406,14.6021,14.3365,14.3805,2272126.9850181,0
+AMX.US,D,20180529,000000,14.1852,14.318,13.862,13.9186,2945587.6294304,0
+AMX.US,D,20180530,000000,14.0514,14.1325,13.8122,13.8737,3945118.0551973,0
+AMX.US,D,20180531,000000,13.7761,13.8474,13.53,13.7849,5159381.208235,0
+AMX.US,D,20180601,000000,13.8913,14.069,13.8122,14.0348,2587497.3072244,0
+AMX.US,D,20180604,000000,14.1051,14.1051,13.7585,13.8025,2485876.5132093,0
+AMX.US,D,20180605,000000,13.7507,13.7761,13.5437,13.5632,3142398.4809819,0
+AMX.US,D,20180606,000000,13.6785,13.7136,13.5584,13.614,1774612.8883601,0
+AMX.US,D,20180607,000000,13.5193,13.5906,13.2605,13.2781,2958929.4361046,0
+AMX.US,D,20180608,000000,13.2527,13.6384,13.1981,13.6003,2360603.6363406,0
+AMX.US,D,20180611,000000,13.6003,13.6433,13.447,13.5906,1923010.402743,0
+AMX.US,D,20180612,000000,13.6062,13.7136,13.5906,13.6785,2420311.4729338,0
+AMX.US,D,20180613,000000,13.6785,13.9587,13.6619,13.8122,5038899.3785468,0
+AMX.US,D,20180614,000000,13.9099,14.2155,13.821,14.2038,7739555.7306493,0
+AMX.US,D,20180615,000000,14.1579,14.3893,14.069,14.3893,9652176.9964534,0
+AMX.US,D,20180618,000000,14.2379,14.2838,14.0436,14.2291,3780442.4510563,0
+AMX.US,D,20180619,000000,14.0778,14.2741,14.0114,14.1852,3441441.5534761,0
+AMX.US,D,20180620,000000,14.4244,14.4244,14.1276,14.2555,3589654.7180317,0
+AMX.US,D,20180621,000000,14.2741,14.3717,14.1481,14.2135,2340862.8423246,0
+AMX.US,D,20180622,000000,14.318,14.5309,14.2379,14.4889,1791602.7732851,0
+AMX.US,D,20180625,000000,14.5221,14.7017,14.2741,14.5601,2976151.8066452,0
+AMX.US,D,20180626,000000,14.6304,14.7984,14.4244,14.5504,4752413.6017947,0
+AMX.US,D,20180627,000000,14.5758,14.7056,14.4889,14.5601,3801179.7583058,0
+AMX.US,D,20180628,000000,14.6207,14.8785,14.5601,14.8423,2695013.1990531,0
+AMX.US,D,20180629,000000,14.7906,14.9488,14.6636,14.8072,4454962.0828103,0
+AMX.US,D,20180702,000000,14.6558,14.7271,14.3492,14.4078,2394702.2094127,0
+AMX.US,D,20180703,000000,14.5504,14.7984,14.5504,14.6304,1476841.8296749,0
+AMX.US,D,20180705,000000,14.7525,15.433,14.7017,15.4028,4569276.3866067,0
+AMX.US,D,20180706,000000,15.2856,15.8607,15.2856,15.6889,3204857.226666,0
+AMX.US,D,20180709,000000,15.7045,16.097,15.599,15.9798,4505399.1714174,0
+AMX.US,D,20180710,000000,15.8822,16.0609,15.8451,15.9798,4860856.3635888,0
+AMX.US,D,20180711,000000,15.8285,15.9974,15.6391,15.9457,2730992.1403646,0
+AMX.US,D,20180712,000000,16.1507,16.1507,15.7924,15.9164,2891941.829661,0
+AMX.US,D,20180713,000000,15.8021,15.9408,15.7475,15.765,2075307.9401408,0
+AMX.US,D,20180716,000000,15.7289,15.9261,15.7289,15.9164,1936821.2773113,0
+AMX.US,D,20180717,000000,15.8187,15.8597,15.6039,15.6137,3585052.1173412,0
+AMX.US,D,20180718,000000,15.4955,15.8734,15.4321,15.6303,3288195.638633,0
+AMX.US,D,20180719,000000,15.478,15.5766,15.1196,15.1274,4562685.8802776,0
+AMX.US,D,20180720,000000,15.3891,15.3891,14.9214,15.0112,3619924.9596884,0
+AMX.US,D,20180723,000000,14.9673,15.1011,14.8765,15.0659,2889862.7732744,0
+AMX.US,D,20180724,000000,15.1011,15.3208,15.0386,15.1909,4264393.5212472,0
+AMX.US,D,20180725,000000,15.3256,15.4868,15.2446,15.3696,2568893.337144,0
+AMX.US,D,20180726,000000,15.2983,15.4604,15.2368,15.2544,3054866.1104419,0
+AMX.US,D,20180727,000000,15.2885,15.4418,15.0191,15.2446,2730805.7422058,0
+AMX.US,D,20180730,000000,15.3256,15.6566,15.2544,15.4067,3001468.1587739,0
+AMX.US,D,20180731,000000,15.1909,15.5326,15.1909,15.351,3277444.9711993,0
+AMX.US,D,20180801,000000,15.3608,15.4243,15.2036,15.2173,2105897.7214984,0
+AMX.US,D,20180802,000000,15.0825,15.146,15.0191,15.0659,1714254.7065425,0
+AMX.US,D,20180803,000000,15.0112,15.2837,15.0112,15.1909,847969.263513,0
+AMX.US,D,20180806,000000,15.1909,15.2719,15.1274,15.2368,1087567.7100009,0
+AMX.US,D,20180807,000000,15.2719,15.7016,15.2719,15.6762,4606576.5016811,0
+AMX.US,D,20180808,000000,15.6215,15.8285,15.5951,15.7475,1820847.8250685,0
+AMX.US,D,20180809,000000,15.7016,15.765,15.2719,15.2719,4150487.8595682,0
+AMX.US,D,20180810,000000,15.0474,15.0659,14.7339,14.8492,2666599.7698243,0
+AMX.US,D,20180813,000000,14.815,14.8951,14.6529,14.7691,2022803.0609699,0
+AMX.US,D,20180814,000000,14.8863,15.1099,14.8863,15.0474,1643102.8423315,0
+AMX.US,D,20180815,000000,14.8589,14.9048,14.6265,14.7242,1847923.693883,0
+AMX.US,D,20180816,000000,14.8404,14.9302,14.6881,14.6881,1560620.6328961,0
+AMX.US,D,20180817,000000,14.6451,14.9673,14.564,14.9126,1733433.2335849,0
+AMX.US,D,20180820,000000,14.939,15.0962,14.9048,15.0474,1105100.402751,0
+AMX.US,D,20180821,000000,15.0737,15.6459,15.0737,15.5405,2724745.7537133,0
+AMX.US,D,20180822,000000,15.5668,15.8138,15.478,15.6928,2143425.2013599,0
+AMX.US,D,20180823,000000,15.6137,15.6811,15.1011,15.1099,2728915.1323093,0
+AMX.US,D,20180824,000000,15.2173,15.5043,15.1723,15.2885,2304226.3866288,0
+AMX.US,D,20180827,000000,15.351,15.7572,15.351,15.5766,1421627.0080413,0
+AMX.US,D,20180828,000000,15.6215,15.6479,15.3354,15.3891,1771933.6708688,0
+AMX.US,D,20180829,000000,15.3169,15.6615,15.2583,15.6039,1188356.8814613,0
+AMX.US,D,20180830,000000,15.4418,15.4955,15.0962,15.1548,1873020.8745502,0
+AMX.US,D,20180831,000000,15.1723,15.2719,14.9126,15.0474,2378093.314131,0
+AMX.US,D,20180904,000000,14.7779,14.8404,14.4371,14.564,1965860.4717875,0
+AMX.US,D,20180905,000000,14.4274,14.4996,14.1247,14.1764,2832302.6121702,0
+AMX.US,D,20180906,000000,14.2487,14.5357,14.1764,14.4274,1728216.1334699,0
+AMX.US,D,20180907,000000,14.3483,14.5806,14.1247,14.5553,2215756.9044663,0
+AMX.US,D,20180910,000000,14.5972,14.6119,14.4274,14.5885,2435176.2140153,0
+AMX.US,D,20180911,000000,14.4371,14.5719,14.3737,14.5357,3672274.1656718,0
+AMX.US,D,20180912,000000,14.5357,15.1723,14.5084,15.1196,5106350.932056,0
+AMX.US,D,20180913,000000,15.1645,15.3208,15.0112,15.2983,3807458.9182597,0
+AMX.US,D,20180914,000000,15.2983,15.3169,14.6451,14.8228,4313210.3797047,0
+AMX.US,D,20180917,000000,14.7505,14.8589,14.6783,14.815,2598704.7525638,0
+AMX.US,D,20180918,000000,14.815,14.9859,14.7779,14.9048,2091600.3682189,0
+AMX.US,D,20180919,000000,14.9575,14.9575,14.6265,14.8492,2797018.0552086,0
+AMX.US,D,20180920,000000,14.9048,14.939,14.8052,14.8589,1253601.3578704,0
+AMX.US,D,20180921,000000,14.8863,14.8999,14.6783,14.8052,1872380.7709828,0
+AMX.US,D,20180924,000000,14.8052,14.8052,14.5885,14.6617,1336582.3360053,0
+AMX.US,D,20180925,000000,14.6617,14.7691,14.607,14.6529,1656787.7445178,0
+AMX.US,D,20180926,000000,14.7242,14.8365,14.6314,14.6451,2001664.2807629,0
+AMX.US,D,20180927,000000,14.7066,14.8365,14.5035,14.5806,1779766.4902012,0
+AMX.US,D,20180928,000000,14.5084,14.5806,14.2604,14.4108,2924280.8860474,0
+AMX.US,D,20181001,000000,14.4996,14.6529,14.4274,14.5806,1255553.4177092,0
+AMX.US,D,20181002,000000,14.4732,14.6168,14.3297,14.401,1388333.4292154,0
+AMX.US,D,20181003,000000,14.5972,14.5972,13.7995,13.8181,5232648.9987981,0
+AMX.US,D,20181004,000000,13.7732,13.8454,13.4383,13.7644,5369488.8031696,0
+AMX.US,D,20181005,000000,13.863,14.0104,13.7468,13.8718,3174431.3118217,0
+AMX.US,D,20181008,000000,13.8093,14.3483,13.7732,14.2936,5361332.3474735,0
+AMX.US,D,20181009,000000,14.1764,14.2623,13.9792,14.1149,2700609.2404799,0
+AMX.US,D,20181010,000000,14.0339,14.1325,13.9265,13.944,3728235.6041062,0
+AMX.US,D,20181011,000000,13.9616,14.0426,13.8181,13.863,3779652.8192956,0
+AMX.US,D,20181012,000000,14.1325,14.1491,13.5398,13.7644,3380761.7836263,0
+AMX.US,D,20181015,000000,13.8454,14.0104,13.5955,13.7995,4741709.0218179,0
+AMX.US,D,20181016,000000,13.9704,14.2164,13.9616,14.1491,2149761.7145935,0
+AMX.US,D,20181017,000000,13.8269,14.1959,13.4412,13.5476,4659538.1587577,0
+AMX.US,D,20181018,000000,13.5222,13.7097,13.0555,13.1463,4716144.821588,0
+AMX.US,D,20181019,000000,13.2274,13.5261,13.1981,13.2791,5892353.0494246,0
+AMX.US,D,20181022,000000,13.3435,13.6833,12.8534,13.0096,3228367.974652,0
+AMX.US,D,20181023,000000,12.8758,13.1629,12.6425,13.0555,4701106.9965018,0
+AMX.US,D,20181024,000000,13.037,13.037,12.5575,12.6073,4721981.5419561,0
+AMX.US,D,20181025,000000,12.6698,13.117,12.579,13.0282,3413923.2450759,0
+AMX.US,D,20181026,000000,12.8485,13.1317,12.7772,12.9745,2545570.0114826,0
+AMX.US,D,20181029,000000,13.075,13.0994,12.2197,12.4462,6925749.5626481,0
+AMX.US,D,20181030,000000,12.4804,12.8221,12.4365,12.7401,5586056.8353884,0
+AMX.US,D,20181031,000000,12.8309,13.037,12.5888,12.912,7220361.070125,0
+AMX.US,D,20181101,000000,13.0819,13.738,13.0174,13.657,5157945.3279128,0
+AMX.US,D,20181102,000000,13.5144,13.8269,13.3055,13.7556,2540040.5408267,0
+AMX.US,D,20181105,000000,13.7556,14.0339,13.7556,13.944,4658386.9965022,0
+AMX.US,D,20181106,000000,13.8454,14.0153,13.7517,13.7907,5133224.0160603,0
+AMX.US,D,20181107,000000,13.6482,14.0954,13.6482,13.9079,3378373.429196,0
+AMX.US,D,20181108,000000,13.5105,13.8894,13.0828,13.1824,6461629.4130554,0
+AMX.US,D,20181109,000000,13.409,13.4715,12.7831,13.1473,7623816.8123536,0
+AMX.US,D,20181112,000000,12.993,13.1102,12.6474,12.6747,3606033.1760292,0
+AMX.US,D,20181113,000000,12.5741,12.621,12.1308,12.2754,3580971.8411618,0
+AMX.US,D,20181114,000000,12.2402,12.54,12.1855,12.2304,4647451.9792411,0
+AMX.US,D,20181115,000000,12.2666,12.4296,12.0225,12.1484,5649353.3486214,0
+AMX.US,D,20181116,000000,12.2129,12.4921,12.1113,12.2578,3772112.9113555,0
+AMX.US,D,20181119,000000,12.2207,12.3252,12.1123,12.167,2046950.840026,0
+AMX.US,D,20181120,000000,11.959,12.2304,11.8672,11.9405,3298986.2485293,0
+AMX.US,D,20181121,000000,12.1582,12.2715,12.0225,12.0664,3036253.9470359,0
+AMX.US,D,20181123,000000,11.9854,12.0274,11.8584,11.8672,592835.24740502,0
+AMX.US,D,20181126,000000,12.0859,12.0859,10.8791,11.1252,7643416.2715018,0
+AMX.US,D,20181127,000000,11.0871,11.3683,11.0334,11.2784,6694392.57761,0
+AMX.US,D,20181128,000000,11.3878,11.9453,11.2423,11.8135,5343325.4660007,0
+AMX.US,D,20181129,000000,11.7862,12.5937,11.7686,12.4296,5713062.6006346,0
+AMX.US,D,20181130,000000,12.3203,12.4833,11.9453,12.1943,5104077.2841849,0
+AMX.US,D,20181203,000000,12.4199,12.5985,12.1045,12.2949,3325382.0713139,0
+AMX.US,D,20181204,000000,12.3125,12.5478,12.2304,12.2949,4218864.2347113,0
+AMX.US,D,20181206,000000,12.0947,12.6122,12.0576,12.6025,4187526.8123871,0
+AMX.US,D,20181207,000000,12.6025,12.9286,12.4833,12.5478,4267079.9078984,0
+AMX.US,D,20181210,000000,12.4755,12.5937,12.2129,12.4755,3170098.0667124,0
+AMX.US,D,20181211,000000,12.6025,12.7567,12.4296,12.4921,3594590.1725771,0
+AMX.US,D,20181212,000000,12.6845,12.911,12.5839,12.7655,2989901.2312711,0
+AMX.US,D,20181213,000000,12.6942,13.075,12.6942,12.9022,3550044.0851206,0
+AMX.US,D,20181214,000000,12.702,12.911,12.6025,12.8739,1927416.3636175,0
+AMX.US,D,20181217,000000,12.8475,13.0789,12.5302,12.54,4106825.6271175,0
+AMX.US,D,20181218,000000,12.5644,12.829,12.5019,12.7655,3807182.3935186,0
+AMX.US,D,20181219,000000,12.8924,13.3553,12.7743,12.9374,3661890.1495614,0
+AMX.US,D,20181220,000000,13.0457,13.2635,12.9647,13.118,2310886.536226,0
+AMX.US,D,20181221,000000,13.118,13.1736,12.7518,12.8104,2861990.1035393,0
+AMX.US,D,20181224,000000,12.6288,12.8788,12.5116,12.8104,1141499.2520027,0
+AMX.US,D,20181226,000000,12.7831,12.8924,12.6025,12.7831,2038118.4349628,0
+AMX.US,D,20181227,000000,12.6122,12.7919,12.5214,12.7831,1716465.8803054,0
+AMX.US,D,20181228,000000,12.8104,12.8924,12.7294,12.8739,1994103.8895087,0
+AMX.US,D,20181231,000000,12.911,12.9374,12.5839,12.9198,1111866.0414161,0
+AMX.US,D,20190102,000000,12.9286,13.364,12.7196,13.3269,1692018.0206969,0
+AMX.US,D,20190103,000000,13.3182,13.3182,12.9286,13.1551,2464871.8987101,0
+AMX.US,D,20190104,000000,13.282,13.5105,13.241,13.2918,2455608.3198839,0
+AMX.US,D,20190107,000000,13.3367,13.5193,13.2459,13.364,4918092.8883294,0
+AMX.US,D,20190108,000000,13.3367,14.152,13.3367,14.0612,4728990.9320596,0
+AMX.US,D,20190109,000000,14.1793,14.3883,14.1354,14.2799,8021514.6949734,0
+AMX.US,D,20190110,000000,14.2711,14.3248,14.0895,14.2799,1803250.6098788,0
+AMX.US,D,20190111,000000,14.1793,14.2428,13.9889,14.0163,1751550.7249541,0
+AMX.US,D,20190114,000000,14.0524,14.2887,13.9157,14.233,1627860.1841038,0
+AMX.US,D,20190115,000000,14.1169,14.2799,14.0612,14.1169,1692990.9781192,0
+AMX.US,D,20190116,000000,14.1793,14.5055,14.0973,14.2526,2215458.8722453,0
+AMX.US,D,20190117,000000,14.152,14.4801,14.1354,14.361,2932205.8802935,0
+AMX.US,D,20190118,000000,14.3522,14.523,14.2799,14.3697,2056719.3325461,0
+AMX.US,D,20190122,000000,14.2155,14.4166,14.2077,14.361,3197078.688116,0
+AMX.US,D,20190123,000000,14.4801,14.4889,14.2526,14.4068,2560715.3739681,0
+AMX.US,D,20190124,000000,14.4068,14.4967,14.1256,14.2155,2287684.062118,0
+AMX.US,D,20190125,000000,14.2887,14.5143,14.152,14.2975,2772939.9194205,0
+AMX.US,D,20190128,000000,14.1706,14.5426,14.1071,14.3697,1611348.5845642,0
+AMX.US,D,20190129,000000,14.4967,14.5523,14.3483,14.3981,1865192.1518805,0
+AMX.US,D,20190130,000000,14.3883,14.3883,13.9665,14.2526,3791974.556925,0
+AMX.US,D,20190131,000000,14.3346,14.6607,14.2711,14.5523,2810391.6110197,0
+AMX.US,D,20190201,000000,14.442,14.733,14.3434,14.5953,1937521.8066554,0
+AMX.US,D,20190204,000000,14.442,14.7154,14.442,14.6968,1421115.9493532,0
+AMX.US,D,20190205,000000,14.7056,14.9595,14.6871,14.7154,1853269.8388772,0
+AMX.US,D,20190206,000000,14.5143,14.7505,14.3981,14.442,1574559.5281779,0
+AMX.US,D,20190207,000000,14.4703,14.5865,14.3151,14.4801,1576700.034507,0
+AMX.US,D,20190208,000000,14.442,14.5328,14.3346,14.4244,1436390.3567178,0
+AMX.US,D,20190211,000000,14.3248,14.4801,14.2799,14.3346,1718358.5385333,0
+AMX.US,D,20190212,000000,14.442,14.4801,14.152,14.2887,2669565.7537138,0
+AMX.US,D,20190213,000000,14.2077,14.2077,13.2361,13.2547,6994561.208217,0
+AMX.US,D,20190214,000000,13.2547,13.3269,13.0282,13.3182,7537933.348603,0
+AMX.US,D,20190215,000000,13.1639,13.6013,13.1639,13.5916,2407343.4867429,0
+AMX.US,D,20190219,000000,13.5271,13.7263,13.3855,13.409,2434187.8941074,0
+AMX.US,D,20190220,000000,13.409,13.5271,13.3035,13.5193,2892473.3716633,0
+AMX.US,D,20190221,000000,13.5105,13.6892,13.4451,13.654,2300544.5109096,0
+AMX.US,D,20190222,000000,13.7263,13.781,13.6072,13.6736,1666913.6708698,0
+AMX.US,D,20190225,000000,13.7175,13.8347,13.5437,13.5535,1436844.0621263,0
+AMX.US,D,20190226,000000,13.5193,13.573,13.3904,13.4187,3055699.781328,0
+AMX.US,D,20190227,000000,13.3992,13.4627,13.2361,13.2459,3609981.3348324,0
+AMX.US,D,20190228,000000,13.2098,13.2732,13.0194,13.037,3151212.4510624,0
+AMX.US,D,20190301,000000,13.037,13.1551,12.8973,13.0282,1701753.7399143,0
+AMX.US,D,20190304,000000,13.0457,13.0653,12.8016,12.8475,1834933.1760465,0
+AMX.US,D,20190305,000000,12.8563,12.8924,12.6025,12.6288,1634195.6731716,0
+AMX.US,D,20190306,000000,12.5937,12.6942,12.2353,12.4667,1787179.4015936,0
+AMX.US,D,20190307,000000,12.4492,12.6376,12.4111,12.6122,2425209.033348,0
+AMX.US,D,20190308,000000,12.5741,12.8475,12.5019,12.7655,1968920.6789221,0
+AMX.US,D,20190311,000000,12.8475,13.075,12.7743,12.9647,944949.56270653,0
+AMX.US,D,20190312,000000,13.0096,13.2,12.9833,13.0555,2134504.7180459,0
+AMX.US,D,20190313,000000,13.0907,13.2283,12.8924,13.1912,3516057.1461106,0
+AMX.US,D,20190314,000000,13.1473,13.1736,12.8602,13.0008,2441923.4176976,0
+AMX.US,D,20190315,000000,13.1004,13.2,13.0096,13.1912,5394155.8342396,0
+AMX.US,D,20190318,000000,13.1912,13.6892,13.1912,13.6638,4451187.0080117,0
+AMX.US,D,20190319,000000,13.616,13.8083,13.2283,13.3367,4155845.2703852,0
+AMX.US,D,20190320,000000,13.3465,13.9167,13.3269,13.8894,4053501.4153804,0
+AMX.US,D,20190321,000000,13.8532,13.944,13.573,13.8259,2538248.2508382,0
+AMX.US,D,20190322,000000,13.5339,13.654,13.3553,13.4285,1712977.571905,0
+AMX.US,D,20190325,000000,13.4285,13.4812,13.2,13.2195,2915729.1023881,0
+AMX.US,D,20190326,000000,13.2547,13.3367,13.1951,13.2459,2909572.8423191,0
+AMX.US,D,20190327,000000,13.0457,13.2459,12.9286,12.9374,3555343.1184923,0
+AMX.US,D,20190328,000000,12.8378,12.9374,12.6747,12.7655,3051394.1886928,0
+AMX.US,D,20190329,000000,12.7919,12.9471,12.6425,12.9471,6623690.3221447,0
+AMX.US,D,20190401,000000,13.1004,13.3182,12.993,13.282,1978728.089739,0
+AMX.US,D,20190402,000000,13.282,13.3553,12.9549,13.0008,1967093.5672995,0
+AMX.US,D,20190403,000000,13.0653,13.118,12.9022,13.0282,1370813.0264538,0
+AMX.US,D,20190404,000000,13.0096,13.3465,12.9881,13.3465,1971523.0839853,0
+AMX.US,D,20190405,000000,13.9079,14.2155,13.4627,13.944,3665165.4314947,0
+AMX.US,D,20190408,000000,13.9626,14.3063,13.8581,14.2155,2750317.1231031,0
+AMX.US,D,20190409,000000,14.1706,14.3434,14.1022,14.2887,1939283.3716726,0
+AMX.US,D,20190410,000000,14.3063,14.3522,14.1657,14.3434,1149019.7007943,0
+AMX.US,D,20190411,000000,14.361,14.3649,14.0446,14.1793,1041025.5235802,0
+AMX.US,D,20190412,000000,14.1793,14.2526,13.8483,13.9987,2273635.5811055,0
+AMX.US,D,20190415,000000,14.0251,14.1842,13.8581,14.071,1191575.8342806,0
+AMX.US,D,20190416,000000,14.0612,14.2155,13.9714,14.1989,960529.17145206,0
+AMX.US,D,20190417,000000,14.1071,14.4703,14.0661,14.3522,1507085.4430232,0
+AMX.US,D,20190418,000000,14.3151,14.4967,14.2799,14.4068,1365835.5811144,0
+AMX.US,D,20190422,000000,14.4244,14.4557,14.2155,14.2799,1415695.0402623,0
+AMX.US,D,20190423,000000,14.2155,14.2526,13.8083,13.8991,1591571.9447485,0
+AMX.US,D,20190424,000000,13.8991,13.9343,13.654,13.9167,2327600.9205756,0
+AMX.US,D,20190425,000000,13.9079,14.0846,13.8444,14.0251,2513799.367064,0
+AMX.US,D,20190426,000000,14.0075,14.1793,13.944,14.0612,1710663.9815713,0
+AMX.US,D,20190429,000000,14.0895,14.1471,13.9802,14.0163,1048590.0114972,0
+AMX.US,D,20190430,000000,13.9343,13.9528,13.2195,13.3904,4922290.9435652,0
+AMX.US,D,20190501,000000,13.3904,13.5007,13.0457,13.0828,2366689.2289757,0
+AMX.US,D,20190502,000000,13.1824,13.409,13.1824,13.282,3188002.5316144,0
+AMX.US,D,20190503,000000,13.2918,13.409,13.2918,13.3084,2473794.4303556,0
+AMX.US,D,20190506,000000,13.1278,13.1736,12.9549,13.075,2240147.4107951,0
+AMX.US,D,20190507,000000,12.9647,13.0555,12.661,12.7831,2009083.3371495,0
+AMX.US,D,20190508,000000,12.7196,12.7831,12.4921,12.5019,1871690.4832959,0
+AMX.US,D,20190509,000000,12.3671,12.7382,12.0576,12.6562,3961110.4027231,0
+AMX.US,D,20190510,000000,12.6747,12.9286,12.4023,12.7831,2660457.8480753,0
+AMX.US,D,20190513,000000,12.5566,12.6327,12.3857,12.5839,2550730.7824837,0
+AMX.US,D,20190514,000000,12.6942,12.829,12.6288,12.6845,3024715.696173,0
+AMX.US,D,20190515,000000,12.4589,12.911,12.3203,12.8202,1624880.8860601,0
+AMX.US,D,20190516,000000,12.8378,13.0457,12.7382,12.9735,2566777.4107919,0
+AMX.US,D,20190517,000000,12.8651,13.1004,12.8378,13.0096,2228280.40274,0
+AMX.US,D,20190520,000000,13.0194,13.2098,12.9471,13.0282,1824779.5972204,0
+AMX.US,D,20190521,000000,13.1004,13.118,12.8378,13.1004,3293021.5074477,0
+AMX.US,D,20190522,000000,13.0907,13.1004,12.869,12.9833,1346657.054072,0
+AMX.US,D,20190523,000000,12.8378,12.9549,12.7196,12.8739,1933766.1910053,0
+AMX.US,D,20190524,000000,12.993,12.993,12.702,12.8651,2133496.9389895,0
+AMX.US,D,20190528,000000,12.911,12.911,12.6122,12.6288,2903741.2427794,0
+AMX.US,D,20190529,000000,12.5839,13.0418,12.5019,13.0282,2778019.7813307,0
+AMX.US,D,20190530,000000,13.0555,13.3553,13.037,13.2459,2440726.1679853,0
+AMX.US,D,20190531,000000,12.5116,12.9549,12.4833,12.7196,5504231.1161717,0
+AMX.US,D,20190603,000000,12.8016,12.9833,12.6942,12.9374,4344003.9700381,0
+AMX.US,D,20190604,000000,13.0555,13.3465,12.9022,13.2195,2753197.0770732,0
+AMX.US,D,20190605,000000,13.2283,13.409,13.1102,13.3728,3277189.953938,0
+AMX.US,D,20190606,000000,13.3728,13.4627,13.1102,13.1375,3525780.5753395,0
+AMX.US,D,20190607,000000,13.1824,13.409,13.0789,13.3084,1190219.8388836,0
+AMX.US,D,20190610,000000,13.4627,13.7507,13.364,13.5105,2877999.8618821,0
+AMX.US,D,20190611,000000,13.6453,13.7263,13.5535,13.616,2806267.2957148,0
+AMX.US,D,20190612,000000,13.6013,13.6355,13.3855,13.409,1779744.9827214,0
+AMX.US,D,20190613,000000,13.4627,13.5339,13.2732,13.3728,1702043.5788096,0
+AMX.US,D,20190614,000000,13.2547,13.364,13.1229,13.1375,1167300.034511,0
+AMX.US,D,20190617,000000,13.1102,13.2195,13.037,13.037,1035019.8158702,0
+AMX.US,D,20190618,000000,13.1912,13.282,13.1131,13.2635,1441168.0897443,0
+AMX.US,D,20190619,000000,13.2547,13.5681,13.2283,13.5271,1899155.5350792,0
+AMX.US,D,20190620,000000,13.7263,13.8991,13.6814,13.8806,2631664.453369,0
+AMX.US,D,20190621,000000,13.7624,13.9265,13.5105,13.7712,4381236.4901758,0
+AMX.US,D,20190624,000000,13.7448,13.9304,13.699,13.8806,2980431.7951377,0
+AMX.US,D,20190625,000000,13.8444,14.0212,13.6814,13.7077,2853973.9585452,0
+AMX.US,D,20190626,000000,13.7624,13.8347,13.7077,13.7263,1812712.8768522,0
+AMX.US,D,20190627,000000,13.6736,13.7077,13.2635,13.282,2611922.6351874,0
+AMX.US,D,20190628,000000,13.3269,13.3367,12.9549,13.2,2930170.8630323,0
+AMX.US,D,20190701,000000,13.3728,13.45,13.1473,13.409,2365155.0287456,0
+AMX.US,D,20190702,000000,13.4383,13.4959,13.3855,13.4451,1411235.822771,0
+AMX.US,D,20190703,000000,13.3992,13.4285,13.2361,13.364,1111137.8595979,0
+AMX.US,D,20190705,000000,13.3806,13.6121,13.3084,13.5535,1026986.260059,0
+AMX.US,D,20190708,000000,13.573,13.8083,13.5271,13.699,2124439.2174706,0
+AMX.US,D,20190709,000000,13.6257,13.7712,13.0955,13.3016,3076494.4418572,0
+AMX.US,D,20190710,000000,13.3553,13.4451,13.1053,13.3367,1859347.2381867,0
+AMX.US,D,20190711,000000,13.4549,13.5369,13.2352,13.4929,1923207.0425589,0
+AMX.US,D,20190712,000000,13.4929,13.5564,13.3133,13.4295,3767365.9033003,0
+AMX.US,D,20190715,000000,13.4636,13.7868,13.4383,13.7673,3004041.8871973,0
+AMX.US,D,20190716,000000,13.8054,13.8327,13.5564,13.6492,1914779.1829502,0
+AMX.US,D,20190717,000000,13.7322,14.2643,13.7322,14.1364,2869400.9666003,0
+AMX.US,D,20190718,000000,14.1364,14.1627,13.7673,13.8601,4352584.4303372,0
+AMX.US,D,20190719,000000,13.8327,13.8786,13.6687,13.7126,3039881.5419726,0
+AMX.US,D,20190722,000000,13.7126,13.7868,13.5027,13.5955,2119992.2899678,0
+AMX.US,D,20190723,000000,13.6199,13.6775,13.3367,13.3914,3947044.5108935,0
+AMX.US,D,20190724,000000,13.4832,13.5466,13.2352,13.2723,3472886.5131997,0
+AMX.US,D,20190725,000000,13.3084,13.4002,13.0799,13.0799,3267660.0920279,0
+AMX.US,D,20190726,000000,13.2176,13.3182,12.9413,13.0145,2534440.402737,0
+AMX.US,D,20190729,000000,12.9598,13.3914,12.9598,13.3084,1650675.5235742,0
+AMX.US,D,20190730,000000,13.3367,13.3914,13.1805,13.2449,1718840.9205816,0
+AMX.US,D,20190731,000000,13.2078,13.2176,12.7675,12.8495,4227824.660488,0
+AMX.US,D,20190801,000000,12.8583,13.0877,12.7489,12.7841,3028790.8515239,0
+AMX.US,D,20190802,000000,12.7108,12.7108,12.4853,12.6122,2290294.660507,0
+AMX.US,D,20190805,000000,12.3632,12.373,12.0234,12.2343,2744402.5661412,0
+AMX.US,D,20190806,000000,12.3349,12.6474,12.29,12.6474,4403191.5304518,0
+AMX.US,D,20190807,000000,12.4824,12.9784,12.3632,12.9139,6021183.8779619,0
+AMX.US,D,20190808,000000,12.8964,13.2449,12.8866,13.1444,4916397.8940831,0
+AMX.US,D,20190809,000000,13.1717,13.1805,12.7987,12.9501,1941550.8745495,0
+AMX.US,D,20190812,000000,12.7675,12.7841,12.4462,12.4697,1052945.7882521,0
+AMX.US,D,20190813,000000,12.4902,12.6942,12.3818,12.6025,2491575.9953727,0
+AMX.US,D,20190814,000000,12.3632,12.456,12.0967,12.1328,2513111.1277085,0
+AMX.US,D,20190815,000000,12.2529,12.2529,11.876,11.9951,2704735.6041163,0
+AMX.US,D,20190816,000000,12.1152,12.2802,12.0645,12.2343,2075739.1139038,0
+AMX.US,D,20190819,000000,12.2617,12.3437,11.9815,12.0596,1204051.1967661,0
+AMX.US,D,20190820,000000,12.0967,12.2529,12.0049,12.1152,1548812.0022864,0
+AMX.US,D,20190821,000000,12.2148,12.3681,12.1699,12.2988,1507281.0586734,0
+AMX.US,D,20190822,000000,12.3173,12.3818,12.2148,12.2988,1607672.8538393,0
+AMX.US,D,20190823,000000,12.2246,12.3818,12.0967,12.0967,1997393.5097618,0
+AMX.US,D,20190826,000000,12.1328,12.2529,12.0781,12.2246,1091828.2393449,0
+AMX.US,D,20190827,000000,12.2715,12.661,12.2617,12.6376,4165994.7525485,0
+AMX.US,D,20190828,000000,12.5292,12.8319,12.4999,12.7206,3953477.2957036,0
+AMX.US,D,20190829,000000,12.7675,13.1444,12.6757,13.0516,2140709.1139031,0
+AMX.US,D,20190830,000000,13.0145,13.447,12.9881,13.4295,4527291.7375852,0
+AMX.US,D,20190903,000000,13.2176,13.3182,13.0799,13.1619,2352937.7560184,0
+AMX.US,D,20190904,000000,13.3367,13.4929,13.2625,13.4002,2969002.1058398,0
+AMX.US,D,20190905,000000,13.5857,13.6775,13.2449,13.3182,1830914.3498095,0
+AMX.US,D,20190906,000000,13.4002,13.5369,13.0516,13.3465,1632430.0114915,0
+AMX.US,D,20190909,000000,13.4383,13.5564,13.2908,13.3465,1895138.7571736,0
+AMX.US,D,20190910,000000,13.2811,13.364,13.0799,13.2449,1446955.6501585,0
+AMX.US,D,20190911,000000,13.364,13.364,13.1668,13.3367,961291.15073859,0
+AMX.US,D,20190912,000000,13.364,13.447,13.2811,13.3084,1447010.9551067,0
+AMX.US,D,20190913,000000,13.4383,13.5369,13.2537,13.5222,1390923.5442902,0
+AMX.US,D,20190916,000000,13.4383,13.5955,13.2811,13.3816,674631.26581619,0
+AMX.US,D,20190917,000000,13.2811,13.906,13.2274,13.8786,2302368.550035,0
+AMX.US,D,20190918,000000,13.8054,13.8503,13.571,13.7771,1536331.5189723,0
+AMX.US,D,20190919,000000,13.7771,13.947,13.6843,13.8698,1507821.8181671,0
+AMX.US,D,20190920,000000,13.8874,13.988,13.8054,13.9245,3299766.6627986,0
+AMX.US,D,20190923,000000,13.8601,13.9977,13.7419,13.7507,1873251.3118344,0
+AMX.US,D,20190924,000000,13.7956,13.8503,13.4832,13.5027,1408281.1047043,0
+AMX.US,D,20190925,000000,13.3367,13.6199,13.2957,13.6033,2340395.8227619,0
+AMX.US,D,20190926,000000,13.6199,13.7029,13.5027,13.6111,1690886.3175899,0
+AMX.US,D,20190927,000000,13.6199,13.6687,13.4549,13.4636,1649737.3877859,0
+AMX.US,D,20190930,000000,13.5125,13.7322,13.4636,13.6492,2283141.8872044,0
+AMX.US,D,20191001,000000,13.5466,13.6941,13.4832,13.6492,1913327.9401424,0
+AMX.US,D,20191002,000000,13.6589,13.6589,13.3084,13.364,1407657.3877883,0
+AMX.US,D,20191003,000000,13.4636,13.4832,13.2625,13.4832,1234665.5581007,0
+AMX.US,D,20191004,000000,13.5027,14.0075,13.4978,13.988,2187358.8377232,0
+AMX.US,D,20191007,000000,13.9528,14.0446,13.7322,13.7322,1480421.2888233,0
+AMX.US,D,20191008,000000,13.7771,13.8142,13.5564,13.5759,2798193.797441,0
+AMX.US,D,20191009,000000,13.7507,13.7507,13.5955,13.6843,2224200.1265605,0
+AMX.US,D,20191010,000000,13.7029,14.1032,13.6775,13.9704,6589407.3992451,0
+AMX.US,D,20191011,000000,14.1178,14.2409,14.0446,14.1364,3013512.3474964,0
+AMX.US,D,20191014,000000,14.1081,14.1725,14.0075,14.0075,2987058.1472665,0
+AMX.US,D,20191015,000000,14.0075,14.0905,13.8786,13.9245,5371353.8089233,0
+AMX.US,D,20191016,000000,13.9704,14.6178,13.8874,14.4566,7733643.2220188,0
+AMX.US,D,20191017,000000,14.6226,14.6959,14.5025,14.6129,9095529.6201643,0
+AMX.US,D,20191018,000000,14.5933,14.7691,14.5846,14.6959,3097209.2174611,0
+AMX.US,D,20191021,000000,14.6763,14.9439,14.6509,14.9077,3026499.7928358,0
+AMX.US,D,20191022,000000,14.9263,15.1089,14.733,14.816,3467406.2024978,0
+AMX.US,D,20191023,000000,14.7593,14.9624,14.6959,14.9341,2020931.9102219,0
+AMX.US,D,20191024,000000,14.981,15.0728,14.981,15.0083,3216100.5178052,0
+AMX.US,D,20191025,000000,15.0357,15.0952,14.898,14.9439,1870895.7307067,0
+AMX.US,D,20191028,000000,14.9527,15.0591,14.898,14.981,2614876.3290884,0
+AMX.US,D,20191029,000000,14.8892,15.0357,14.7691,14.8247,3045239.9769553,0
+AMX.US,D,20191030,000000,14.7427,14.8619,14.6959,14.8247,1758446.4326641,0
+AMX.US,D,20191031,000000,14.7427,14.8199,14.4947,14.5201,2872075.0632631,0
+AMX.US,D,20191101,000000,14.6226,14.8062,14.5396,14.7964,2515694.0736233,0
+AMX.US,D,20191104,000000,14.8521,15.0815,14.8384,14.8794,1372884.9136805,0
+AMX.US,D,20191105,000000,14.8062,14.8521,14.4664,14.6324,3517959.0218298,0
+AMX.US,D,20191106,000000,14.5494,14.7593,14.4762,14.7056,2216542.4395641,0
+AMX.US,D,20191107,000000,14.8355,14.9556,14.7603,14.8355,1624965.8918138,0
+AMX.US,D,20191108,000000,14.7515,14.8306,14.7232,14.7701,1135738.3198968,0
+AMX.US,D,20191111,000000,14.733,14.8999,14.6959,14.8628,1971055.0402569,0
+AMX.US,D,20191112,000000,14.8355,14.8355,14.5426,14.567,3008853.4176921,0
+AMX.US,D,20191113,000000,14.4361,14.5572,14.399,14.4918,1762923.0609724,0
+AMX.US,D,20191114,000000,14.4361,14.6314,14.3795,14.6314,1726251.7836425,0
+AMX.US,D,20191115,000000,14.733,14.7974,14.6675,14.733,1436994.6144854,0
+AMX.US,D,20191118,000000,14.7515,14.7515,14.5006,14.5006,1400800.5983753,0
+AMX.US,D,20191119,000000,14.5758,14.5836,14.3336,14.4361,2496702.9689054,0
+AMX.US,D,20191120,000000,14.3795,14.5924,14.3434,14.5103,1134921.0356621,0
+AMX.US,D,20191121,000000,14.6021,14.6021,14.3893,14.5279,1687610.011491,0
+AMX.US,D,20191122,000000,14.5572,14.65,14.5103,14.567,2137838.3774244,0
+AMX.US,D,20191125,000000,14.567,14.6021,14.483,14.5475,2198443.3831776,0
+AMX.US,D,20191126,000000,14.3141,14.4635,14.195,14.3522,4929265.5120347,0
+AMX.US,D,20191127,000000,14.3053,14.3522,14.195,14.3053,1945219.4361145,0
+AMX.US,D,20191129,000000,14.2965,14.2965,14.1295,14.2038,1105034.8561457,0
+AMX.US,D,20191202,000000,14.1569,14.2038,13.9147,13.9245,2709481.5880057,0
+AMX.US,D,20191203,000000,13.8405,13.906,13.7761,13.823,1969706.2140199,0
+AMX.US,D,20191204,000000,13.8698,13.9528,13.8317,13.9343,3487442.9804032,0
+AMX.US,D,20191205,000000,13.9343,14.111,13.9245,14.0729,2119124.8216133,0
+AMX.US,D,20191206,000000,14.1208,14.1208,13.8874,13.9889,1334894.5109191,0
+AMX.US,D,20191209,000000,13.9889,14.1208,13.9147,13.9245,1987993.7168966,0
+AMX.US,D,20191210,000000,13.9343,14.1012,13.8825,14.0632,3717237.0885713,0
+AMX.US,D,20191211,000000,14.0924,14.3287,14.0368,14.278,5211805.178315,0
+AMX.US,D,20191212,000000,14.278,14.4781,14.2496,14.3707,2375397.7099883,0
+AMX.US,D,20191213,000000,14.4361,14.6861,14.4078,14.6217,1746068.3659208,0
+AMX.US,D,20191216,000000,14.6763,14.7427,14.5377,14.5572,2159245.4890468,0
+AMX.US,D,20191217,000000,14.5924,14.6021,14.3141,14.4361,1658590.2761633,0
+AMX.US,D,20191218,000000,14.4361,14.937,14.4361,14.9195,5901562.3474682,0
+AMX.US,D,20191219,000000,14.937,14.9507,14.7935,14.8814,2345775.7652245,0
+AMX.US,D,20191220,000000,14.9556,15.0483,14.8628,14.9282,2761507.1576255,0
+AMX.US,D,20191223,000000,14.9195,14.9741,14.8443,14.9195,1425206.4671898,0
+AMX.US,D,20191224,000000,14.9195,14.9556,14.854,14.8814,570146.90448234,0
+AMX.US,D,20191226,000000,14.9458,15.0679,14.9195,15.02,966628.07824141,0
+AMX.US,D,20191227,000000,15.0298,15.2251,15.0298,15.1509,793603.47525116,0
+AMX.US,D,20191230,000000,15.1323,15.1694,14.8443,14.9282,2078783.9585528,0
+AMX.US,D,20191231,000000,14.8911,14.979,14.8257,14.8628,1133173.8089648,0
+AMX.US,D,20200102,000000,14.9282,15.104,14.8999,15.104,1566074.3152896,0
+AMX.US,D,20200103,000000,14.9195,15.1694,14.8628,15.0864,1467146.0529201,0
+AMX.US,D,20200106,000000,15.0581,15.1889,14.9741,15.0122,1386636.3866378,0
+AMX.US,D,20200107,000000,15.0767,15.0864,14.775,14.7896,1554388.5845648,0
+AMX.US,D,20200108,000000,14.7974,14.854,14.6763,14.733,1617050.115059,0
+AMX.US,D,20200109,000000,14.7974,14.8443,14.6412,14.7515,1707355.9263354,0
+AMX.US,D,20200110,000000,14.8169,14.9654,14.7515,14.8814,1840005.8687967,0
+AMX.US,D,20200113,000000,14.854,14.9097,14.7086,14.8443,1268688.3429105,0
+AMX.US,D,20200114,000000,14.8257,14.8814,14.5758,14.6861,1975740.5983696,0
+AMX.US,D,20200115,000000,14.6675,14.7974,14.6119,14.6314,2253199.3785741,0
+AMX.US,D,20200116,000000,14.6959,15.1226,14.6959,15.1138,3455682.5776417,0
+AMX.US,D,20200117,000000,15.104,15.392,15.0815,15.3549,1945196.9044689,0
+AMX.US,D,20200121,000000,15.3549,15.4623,15.3374,15.3735,3154480.5638357,0
+AMX.US,D,20200122,000000,15.476,15.5326,15.3471,15.392,1830115.5005575,0
+AMX.US,D,20200123,000000,15.3374,15.5131,15.2632,15.476,4436321.2427645,0
+AMX.US,D,20200124,000000,15.4662,15.5229,15.4213,15.4946,4407058.7801641,0
+AMX.US,D,20200127,000000,15.2153,15.2944,14.9097,15.0396,5868541.1967205,0
+AMX.US,D,20200128,000000,15.1226,15.643,15.1138,15.6332,4100577.1921348,0
+AMX.US,D,20200129,000000,15.6332,16.099,15.5873,16.0335,9936449.5511112,0
+AMX.US,D,20200130,000000,15.8383,16.0101,15.7924,15.9037,6826803.8894615,0
+AMX.US,D,20200131,000000,15.8568,15.9037,15.4575,15.4946,6393808.1357258,0
+AMX.US,D,20200203,000000,15.6156,15.7924,15.5776,15.7553,2658749.5396748,0
+AMX.US,D,20200204,000000,15.7924,16.015,15.6332,15.9505,5642772.0597837,0
+AMX.US,D,20200205,000000,16.1077,16.1829,15.8939,15.9593,4813630.0344754,0
+AMX.US,D,20200206,000000,16.0433,16.0433,15.6254,15.6713,2258160.4372622,0
+AMX.US,D,20200207,000000,15.6332,15.6762,15.4213,15.5229,2110219.7007849,0
+AMX.US,D,20200210,000000,15.4213,15.5229,15.2807,15.309,2036502.3014761,0
+AMX.US,D,20200211,000000,15.4018,15.8422,15.3637,15.7357,2928117.4107884,0
+AMX.US,D,20200212,000000,15.8851,16.7209,15.8099,16.6467,7113711.6224851,0
+AMX.US,D,20200213,000000,16.5442,16.6789,16.4563,16.6184,3260492.9804054,0
+AMX.US,D,20200214,000000,16.7209,16.7492,16.6184,16.7024,1793655.2013634,0
+AMX.US,D,20200218,000000,16.5442,16.7492,16.4798,16.5725,2359343.9125201,0
+AMX.US,D,20200219,000000,16.6653,16.7531,16.5442,16.7209,2130179.6662623,0
+AMX.US,D,20200220,000000,16.6653,16.6653,16.2981,16.3489,3400351.0011175,0
+AMX.US,D,20200221,000000,16.2747,16.4798,16.1634,16.3304,2888890.8400178,0
+AMX.US,D,20200224,000000,15.8021,15.931,15.4575,15.5688,3359691.6225218,0
+AMX.US,D,20200225,000000,15.7172,15.7172,15.1792,15.1792,2698936.7778793,0
+AMX.US,D,20200226,000000,15.1694,15.5551,15.0952,15.2807,4316635.1898312,0
+AMX.US,D,20200227,000000,14.9839,15.3276,14.7603,14.7798,4433517.0770568,0
+AMX.US,D,20200228,000000,14.4078,14.7974,13.8698,14.7515,6970894.7870435,0
+AMX.US,D,20200302,000000,14.7701,15.3833,14.7056,15.3833,3968691.2772915,0
+AMX.US,D,20200303,000000,15.309,15.7641,15.1929,15.5502,9829211.2081893,0
+AMX.US,D,20200304,000000,15.8021,16.0892,15.7553,16.0619,2967103.3026177,0
+AMX.US,D,20200305,000000,15.6615,15.7084,15.0864,15.2729,2956984.5454256,0
+AMX.US,D,20200306,000000,14.8257,15.063,14.6119,14.8257,4360046.5016835,0
+AMX.US,D,20200309,000000,13.4881,13.6921,12.8846,12.9042,3543559.0678595,0
+AMX.US,D,20200310,000000,13.2195,13.7663,13.1541,13.5916,3269168.6881153,0
+AMX.US,D,20200311,000000,13.1541,13.5476,13.0282,13.3777,4661488.1702651,0
+AMX.US,D,20200312,000000,12.4833,12.5419,11.4864,12.0303,5865517.8595514,0
+AMX.US,D,20200313,000000,12.6239,12.7167,12.206,12.6513,4456135.7767113,0
+AMX.US,D,20200316,000000,11.3243,11.6485,10.8313,10.9806,3156590.3451935,0
+AMX.US,D,20200317,000000,11.1935,12.5322,11.0168,12.3359,3415434.9136605,0
+AMX.US,D,20200318,000000,11.5372,12.8475,11.1476,12.0303,5982694.7065008,0
+AMX.US,D,20200319,000000,11.5929,11.9834,11.2872,11.751,4675489.5396551,0
+AMX.US,D,20200320,000000,11.6212,11.8897,11.1935,11.213,3597159.8043377,0
+AMX.US,D,20200323,000000,11.1476,11.6671,10.2835,10.6545,5620920.4602442,0
+AMX.US,D,20200324,000000,11.0168,11.2218,10.8039,11.0734,5055418.1472463,0
+AMX.US,D,20200325,000000,11.2218,12.1045,11.0822,11.6671,4271690.7019145,0
+AMX.US,D,20200326,000000,11.6397,12.332,11.6397,12.1133,4968503.3486281,0
+AMX.US,D,20200327,000000,11.7413,11.919,11.213,11.3146,4019797.1461057,0
+AMX.US,D,20200330,000000,11.4347,11.5011,10.8039,11.0646,4800061.8871798,0
+AMX.US,D,20200331,000000,11.1388,11.3517,10.8869,10.9435,6638767.0655277,0
+AMX.US,D,20200401,000000,10.5803,10.7014,10.2464,10.469,5980606.4326228,0
+AMX.US,D,20200402,000000,10.4973,10.841,10.4134,10.5344,4949717.0770517,0
+AMX.US,D,20200403,000000,10.4134,10.5344,9.93101,10.0501,3036750.6674041,0
+AMX.US,D,20200406,000000,10.2835,10.6496,10.2083,10.6184,3106765.7076796,0
+AMX.US,D,20200407,000000,10.7287,11.1935,10.7287,10.9152,3773082.7962807,0
+AMX.US,D,20200408,000000,11.0168,11.1095,10.6877,10.7668,4629491.1852252,0
+AMX.US,D,20200409,000000,10.7854,10.9435,10.5618,10.6731,4976514.3727937,0
+AMX.US,D,20200413,000000,10.7014,10.7375,10.4514,10.4973,6015616.5131748,0
+AMX.US,D,20200414,000000,10.7112,10.7375,10.4602,10.469,5852275.3969508,0
+AMX.US,D,20200415,000000,10.3118,10.3118,9.87047,9.90172,7446902.4280055,0
+AMX.US,D,20200416,000000,9.99545,10.0413,9.4018,9.81872,8104303.1299553,0
+AMX.US,D,20200417,000000,10.3294,10.4514,10.099,10.3577,5996305.8687561,0
+AMX.US,D,20200420,000000,10.1536,10.2923,10.0326,10.1439,5443973.3025935,0
+AMX.US,D,20200421,000000,10.1341,10.1341,9.75428,9.99545,9769721.5188918,0
+AMX.US,D,20200422,000000,10.1536,10.2376,9.84704,10.1341,7403820.8975111,0
+AMX.US,D,20200423,000000,10.1985,10.2464,10.015,10.0892,8387307.7674669,0
+AMX.US,D,20200424,000000,10.099,10.2083,9.97592,10.1243,8110044.6029127,0
+AMX.US,D,20200427,000000,10.2278,10.3479,10.0277,10.2552,3945568.6881087,0
+AMX.US,D,20200428,000000,10.5159,10.6184,10.1985,10.5442,8607739.9769009,0
+AMX.US,D,20200429,000000,10.7668,11.4171,10.6828,11.3146,6281357.8135174,0
+AMX.US,D,20200430,000000,11.2404,11.4347,10.9709,11.1837,5432888.7571391,0
+AMX.US,D,20200501,000000,11.0168,11.1291,10.8313,11.0646,4874648.8031744,0
+AMX.US,D,20200504,000000,11.008,11.3517,10.9152,11.3419,4418360.4487485,0
+AMX.US,D,20200505,000000,11.3331,11.6671,11.3331,11.4171,3798352.0367868,0
+AMX.US,D,20200506,000000,11.379,11.5099,11.1476,11.3146,3324335.3739606,0
+AMX.US,D,20200507,000000,11.4259,11.5567,11.213,11.2492,3592912.5891478,0
+AMX.US,D,20200508,000000,11.3888,11.9736,11.3888,11.8448,3508722.0713121,0
+AMX.US,D,20200511,000000,11.7413,11.9278,11.6954,11.7872,2757893.9010087,0
+AMX.US,D,20200512,000000,11.8897,12.0156,11.7003,11.7227,3239191.357851,0
+AMX.US,D,20200513,000000,11.7051,11.7872,11.4483,11.5655,2873044.9481883,0
+AMX.US,D,20200514,000000,11.3693,11.7051,11.2404,11.6583,3730905.6041062,0
+AMX.US,D,20200515,000000,11.5841,11.7325,11.337,11.3517,2766745.7652204,0
+AMX.US,D,20200518,000000,11.7051,12.1406,11.6768,12.0664,2945493.4061852,0
+AMX.US,D,20200519,000000,12.1318,12.1504,11.463,11.4913,3163282.2439277,0
+AMX.US,D,20200520,000000,11.6583,12.0576,11.5274,11.9932,4480268.1932819,0
+AMX.US,D,20200521,000000,12.0859,12.1738,11.7706,11.8067,1936140.2071157,0
+AMX.US,D,20200522,000000,11.7325,12.002,11.6016,11.8897,2244596.3866294,0
+AMX.US,D,20200526,000000,12.1689,12.5546,12.1689,12.4384,2969663.716887,0
+AMX.US,D,20200527,000000,12.6981,12.6981,12.3359,12.6327,2255677.8595867,0
+AMX.US,D,20200528,000000,12.6806,12.7597,12.4238,12.5224,2112352.0137883,0
+AMX.US,D,20200529,000000,12.4931,12.5322,12.0479,12.3173,4187284.0851144,0
+AMX.US,D,20200601,000000,12.3837,12.8378,12.3789,12.6981,2352416.4556732,0
+AMX.US,D,20200602,000000,12.9491,13.1854,12.7362,12.8749,3744830.1610681,0
+AMX.US,D,20200603,000000,13.0614,13.3211,12.829,12.9588,2465248.7916905,0
+AMX.US,D,20200604,000000,13.0975,13.0975,12.6981,12.8944,2419086.5707474,0
+AMX.US,D,20200605,000000,13.2557,13.5671,13.1629,13.4685,2022891.1392207,0
+AMX.US,D,20200608,000000,13.6365,13.7204,13.3299,13.6658,2314480.3336943,0
+AMX.US,D,20200609,000000,13.3299,13.572,13.2098,13.3299,4358802.1403486,0
+AMX.US,D,20200610,000000,13.284,13.3855,13.0799,13.1902,3829904.5339096,0
+AMX.US,D,20200611,000000,12.7723,12.8007,12.0117,12.0762,3000153.1300052,0
+AMX.US,D,20200612,000000,12.4287,12.9042,12.3173,12.8378,3896185.4660148,0
+AMX.US,D,20200615,000000,12.4482,12.829,12.3925,12.7636,2204415.2934192,0
+AMX.US,D,20200616,000000,13.2195,13.2195,12.5673,12.6708,2958961.1852415,0
+AMX.US,D,20200617,000000,12.7177,12.7557,12.3037,12.4257,3424737.4107836,0
+AMX.US,D,20200618,000000,12.2383,12.3701,12.125,12.1631,3631345.431495,0
+AMX.US,D,20200619,000000,12.4257,12.7411,12.3418,12.5859,4950700.2761311,0
+AMX.US,D,20200622,000000,12.5488,12.746,12.5009,12.6327,1834067.7560235,0
+AMX.US,D,20200623,000000,12.7831,12.8485,12.5663,12.5859,1635794.3958413,0
+AMX.US,D,20200624,000000,12.455,12.5253,12.3222,12.332,1585861.1967624,0
+AMX.US,D,20200625,000000,12.3222,12.3505,12.1299,12.2851,1388023.107006,0
+AMX.US,D,20200626,000000,12.1162,12.1533,11.8243,11.8701,2200635.0977921,0
+AMX.US,D,20200629,000000,11.9746,12.0967,11.834,12.0781,1893297.3072312,0
+AMX.US,D,20200630,000000,12.0684,12.0879,11.8799,11.9375,2286250.2301272,0
+AMX.US,D,20200701,000000,12.0127,12.2568,11.9746,12.0029,1867189.2750105,0
+AMX.US,D,20200702,000000,12.1631,12.5107,12.1631,12.2754,2346612.5086077,0
+AMX.US,D,20200706,000000,12.5956,12.6425,12.4824,12.6425,2462500.9550968,0
+AMX.US,D,20200707,000000,12.4453,12.5488,12.0313,12.0498,2870506.0413989,0
+AMX.US,D,20200708,000000,12.1162,12.1533,11.8438,12.0029,2770505.4775333,0
+AMX.US,D,20200709,000000,12.0596,12.0596,11.5518,11.5704,2597298.5730471,0
+AMX.US,D,20200710,000000,11.5128,11.6788,11.505,11.6739,2542357.2036575,0
+AMX.US,D,20200713,000000,11.7491,11.8848,11.5128,11.5225,2819348.9642993,0
+AMX.US,D,20200714,000000,11.4376,11.7295,11.2638,11.5704,4383077.9401183,0
+AMX.US,D,20200715,000000,11.834,12.4121,11.834,12.3701,5004125.8802733,0
+AMX.US,D,20200716,000000,12.332,12.4121,12.1865,12.3037,2539807.0310454,0
+AMX.US,D,20200717,000000,12.332,12.332,11.9014,12.0029,1455156.14498,0
+AMX.US,D,20200720,000000,12.0879,12.4453,12.0361,12.4257,4292460.7824667,0
+AMX.US,D,20200721,000000,12.5859,12.8221,12.5488,12.7733,5390424.7985664,0
+AMX.US,D,20200722,000000,12.7929,12.8778,12.7177,12.8583,3257004.672005,0
+AMX.US,D,20200723,000000,12.8026,12.8026,12.6806,12.6806,6360773.6708239,0
+AMX.US,D,20200724,000000,12.6513,12.6708,12.3603,12.3701,2951825.822756,0
+AMX.US,D,20200727,000000,12.4257,12.5302,12.3134,12.4911,1712030.2186254,0
+AMX.US,D,20200728,000000,12.4648,12.5253,12.3603,12.4257,1937810.621385,0
+AMX.US,D,20200729,000000,12.4736,12.4736,12.2802,12.3134,2638630.8285128,0
+AMX.US,D,20200730,000000,12.1338,12.2236,12.0127,12.1064,1754883.360167,0
+AMX.US,D,20200731,000000,12.0215,12.0781,11.7686,11.8897,2234933.3831772,0
+AMX.US,D,20200803,000000,11.8897,11.9463,11.7022,11.834,1473679.2059695,0
+AMX.US,D,20200804,000000,11.834,11.875,11.6544,11.6837,3175584.5224085,0
+AMX.US,D,20200805,000000,11.8623,12.083,11.7774,11.795,1806718.4349651,0
+AMX.US,D,20200806,000000,11.7198,11.9844,11.7198,11.9746,1389560.3797333,0
+AMX.US,D,20200807,000000,11.919,11.9981,11.7588,11.9463,1319993.9240377,0
+AMX.US,D,20200810,000000,12.0127,12.0781,11.7774,11.8536,1548226.1795016,0
+AMX.US,D,20200811,000000,11.9942,12.2383,11.9649,12.0967,3333690.1035347,0
+AMX.US,D,20200812,000000,12.2187,12.4257,12.2138,12.2568,2565198.1472707,0
+AMX.US,D,20200813,000000,12.2012,12.3037,12.1016,12.1631,1627125.8572913,0
+AMX.US,D,20200814,000000,12.1064,12.3222,12.0029,12.247,1468253.1760501,0
+AMX.US,D,20200817,000000,12.3222,12.3505,12.1113,12.2187,1254633.7169037,0
+AMX.US,D,20200818,000000,12.2851,12.3418,12.1113,12.1533,1388253.5442902,0
+AMX.US,D,20200819,000000,12.1064,12.2715,12.0732,12.0879,1691001.0241492,0
+AMX.US,D,20200820,000000,11.9746,11.9746,11.8291,11.919,3277846.4441567,0
+AMX.US,D,20200821,000000,11.8994,11.9649,11.8487,11.9278,2425620.7479625,0
+AMX.US,D,20200824,000000,12.0215,12.0732,11.8623,11.8897,1668671.1392242,0
+AMX.US,D,20200825,000000,11.9092,11.9278,11.7588,11.8047,1926658.4809938,0
+AMX.US,D,20200826,000000,11.8047,11.8047,11.5323,11.7491,1944023.2105679,0
+AMX.US,D,20200827,000000,11.7588,11.795,11.4903,11.5225,1812137.2957245,0
+AMX.US,D,20200828,000000,11.6075,12.0645,11.5704,11.9746,4448023.3601406,0
+AMX.US,D,20200831,000000,11.9092,11.9463,11.3917,11.4474,2663173.9355321,0
+AMX.US,D,20200901,000000,11.4474,11.5987,11.3585,11.5889,3625140.011472,0
+AMX.US,D,20200902,000000,11.5792,11.6446,11.4288,11.5421,2955502.5776466,0
+AMX.US,D,20200903,000000,11.5518,11.5889,11.3585,11.3917,2970718.6075659,0
+AMX.US,D,20200904,000000,11.4571,11.5655,11.2687,11.4571,2846391.0356454,0
+AMX.US,D,20200908,000000,11.297,11.3917,11.2081,11.2784,2209572.9919232,0
+AMX.US,D,20200909,000000,11.4015,11.6641,11.3536,11.6358,3232625.4314989,0
+AMX.US,D,20200910,000000,11.711,11.7295,11.4571,11.5889,3386136.6052603,0
+AMX.US,D,20200911,000000,11.6924,11.834,11.5938,11.7862,5378225.960822,0
+AMX.US,D,20200914,000000,12.2012,12.7274,12.1406,12.6981,5775675.9953405,0
+AMX.US,D,20200915,000000,12.8309,12.8397,12.29,12.3603,4562205.5465607,0
+AMX.US,D,20200916,000000,12.3701,12.4072,12.247,12.2568,2378328.8722437,0
+AMX.US,D,20200917,000000,12.1064,12.2519,11.9375,12.0781,3876703.785923,0
+AMX.US,D,20200918,000000,12.0967,12.0967,11.7774,11.8047,6537338.8146657,0
+AMX.US,D,20200921,000000,11.5704,11.5704,11.2882,11.4854,2378053.3716684,0
+AMX.US,D,20200922,000000,11.4767,11.5323,11.3019,11.3917,1631216.3751279,0
+AMX.US,D,20200923,000000,11.3351,11.3351,10.9963,11.0158,2235780.3682175,0
+AMX.US,D,20200924,000000,10.9308,11.4562,10.9016,11.3722,4127673.5442634,0
+AMX.US,D,20200925,000000,11.2589,11.4474,11.1134,11.3819,3526473.9355236,0
+AMX.US,D,20200928,000000,11.6446,11.6758,11.3214,11.5323,2095908.0091855,0
+AMX.US,D,20200929,000000,11.4474,11.6075,11.4474,11.5518,2512591.8756947,0
+AMX.US,D,20200930,000000,11.6641,11.9746,11.627,11.7491,4488479.9539262,0
+AMX.US,D,20201001,000000,11.8623,11.8623,11.4815,11.5128,1958322.6121788,0
+AMX.US,D,20201002,000000,11.3263,11.709,11.2413,11.6075,2028517.9056188,0
+AMX.US,D,20201005,000000,11.7686,11.919,11.7198,11.7393,3210047.6984726,0
+AMX.US,D,20201006,000000,11.7774,11.8623,11.5518,11.6446,2139414.5684486,0
+AMX.US,D,20201007,000000,11.8047,11.8575,11.6924,11.795,1408905.845786,0
+AMX.US,D,20201008,000000,11.834,12.1816,11.7774,12.125,1687357.0425612,0
+AMX.US,D,20201009,000000,12.1816,12.4257,12.04,12.2012,2504538.860735,0
+AMX.US,D,20201012,000000,12.2285,12.3086,12.04,12.0498,1645992.0137929,0
+AMX.US,D,20201013,000000,11.9746,12.2187,11.9092,12.1435,1915432.6006717,0
+AMX.US,D,20201014,000000,12.0879,12.2285,12.0596,12.1631,1673409.9539537,0
+AMX.US,D,20201015,000000,12.0029,12.1211,11.8536,12.0127,2978732.7042286,0
+AMX.US,D,20201016,000000,12.0879,12.167,11.9463,11.9844,2332060.138067,0
+AMX.US,D,20201019,000000,12.0596,12.0967,11.7393,11.7393,3064490.1955972,0
+AMX.US,D,20201020,000000,11.7588,12.4355,11.7295,12.3798,4484933.2680804,0
+AMX.US,D,20201021,000000,12.5204,12.9149,12.5107,12.5204,4429316.9734895,0
+AMX.US,D,20201022,000000,12.5663,12.6151,12.3037,12.3798,2075165.5811074,0
+AMX.US,D,20201023,000000,12.4628,12.5292,12.2812,12.2812,2020830.5178168,0
+AMX.US,D,20201026,000000,12.1758,12.2099,11.8526,12.0234,2339041.8756964,0
+AMX.US,D,20201027,000000,11.9385,11.9902,11.7667,11.8135,1478218.308386,0
+AMX.US,D,20201028,000000,11.547,11.6329,11.337,11.5177,2261952.9228778,0
+AMX.US,D,20201029,000000,11.4317,11.461,11.2228,11.2511,1934430.8745496,0
+AMX.US,D,20201030,000000,11.1837,11.38,11.1652,11.3653,2966870.8170021,0
+AMX.US,D,20201102,000000,11.4806,11.5177,11.2179,11.3653,841216.93900213,0
+AMX.US,D,20201103,000000,11.4806,11.6612,11.4708,11.6036,1430632.4971091,0
+AMX.US,D,20201104,000000,11.6807,11.8897,11.5372,11.5372,2090520.897563,0
+AMX.US,D,20201105,000000,11.7374,12.2812,11.7374,12.2617,3849606.4096287,0
+AMX.US,D,20201106,000000,12.1758,12.7431,12.1758,12.7099,5382207.9170935,0
+AMX.US,D,20201109,000000,13.2156,13.4539,13.0047,13.1199,6475062.3704776,0
+AMX.US,D,20201110,000000,13.1492,13.4441,13.0047,13.406,3778063.3141173,0
+AMX.US,D,20201111,000000,13.3299,13.4627,13.0438,13.158,1848914.0621223,0
+AMX.US,D,20201112,000000,13.0145,13.2156,12.953,13.034,1387899.1829554,0
+AMX.US,D,20201113,000000,13.0907,13.2918,12.8915,13.2918,1721250.7824918,0
+AMX.US,D,20201116,000000,13.5486,13.654,13.3777,13.4724,1104569.8849144,0
+AMX.US,D,20201117,000000,13.3396,13.8737,13.2537,13.8161,4320279.1714192,0
+AMX.US,D,20201118,000000,13.8259,13.9196,13.5115,13.615,1606118.170295,0
+AMX.US,D,20201119,000000,13.5779,13.6921,13.2771,13.4822,2329970.8400233,0
+AMX.US,D,20201120,000000,13.4353,13.5681,13.3201,13.4158,1740813.3716746,0
+AMX.US,D,20201123,000000,13.5017,13.53,13.3504,13.492,929233.73992187,0
+AMX.US,D,20201124,000000,13.615,13.8923,13.5779,13.7204,2553741.8296643,0
+AMX.US,D,20201125,000000,13.7107,13.902,13.5681,13.8542,3244874.453363,0
+AMX.US,D,20201127,000000,13.864,14.0456,13.8444,14.0261,794934.89067117,0
+AMX.US,D,20201130,000000,13.9499,14.2926,13.7497,14.1979,4293432.7157233,0
+AMX.US,D,20201201,000000,14.2741,14.3248,14.0456,14.0456,5138922.4740579,0
+AMX.US,D,20201202,000000,14.0729,14.2077,13.9782,14.0632,3917999.1714232,0
+AMX.US,D,20201203,000000,14.1784,14.1784,13.8444,13.9108,4082526.2715366,0
+AMX.US,D,20201204,000000,14.0163,14.3307,13.9919,14.0261,3438318.8722334,0
+AMX.US,D,20201207,000000,14.0924,14.1315,13.7302,13.8064,2911759.436105,0
+AMX.US,D,20201208,000000,13.7497,13.9831,13.5779,13.5974,5212585.5925843,0
+AMX.US,D,20201209,000000,13.6736,13.6824,13.3016,13.3396,2317386.9159727,0
+AMX.US,D,20201210,000000,13.2059,13.5876,13.1883,13.3494,2514238.7341526,0
+AMX.US,D,20201211,000000,13.3201,13.6247,13.2537,13.3777,3262202.3129716,0
+AMX.US,D,20201214,000000,13.4441,13.53,13.2771,13.3865,1890233.0034338,0
+AMX.US,D,20201215,000000,13.3963,13.6921,13.244,13.6443,3206827.7214876,0
+AMX.US,D,20201216,000000,13.7204,13.8259,13.53,13.7585,2474024.8676398,0
+AMX.US,D,20201217,000000,13.7966,13.9304,13.6023,13.615,1979344.637495,0
+AMX.US,D,20201218,000000,13.615,13.74,13.3201,13.53,2661687.8710902,0
+AMX.US,D,20201221,000000,13.1961,13.5164,13.0438,13.4158,2090637.6524537,0
+AMX.US,D,20201222,000000,13.4539,13.4539,13.158,13.2059,1936739.3440547,0
+AMX.US,D,20201223,000000,13.282,13.654,13.2625,13.4822,2210474.2577459,0
+AMX.US,D,20201224,000000,13.5115,13.6296,13.5115,13.6072,533936.5017209,0
+AMX.US,D,20201228,000000,13.7009,13.7009,13.5388,13.6736,1063032.7963072,0
+AMX.US,D,20201229,000000,13.7966,14.0456,13.6921,13.9499,1569117.1116072,0
+AMX.US,D,20201230,000000,14.0261,14.1315,13.864,14.0456,1433407.986177,0
+AMX.US,D,20201231,000000,14.0456,14.0592,13.8347,13.864,1192279.4361218,0
+AMX.US,D,20210104,000000,13.987,14.2545,13.987,14.0632,1606976.4211581,0
+AMX.US,D,20210105,000000,14.0924,14.2301,13.8923,14.1881,1191790.9090793,0
+AMX.US,D,20210106,000000,14.2164,14.5309,14.2164,14.3688,2227201.9562498,0
+AMX.US,D,20210107,000000,14.4166,14.4166,14.0973,14.1588,3948724.1426542,0
+AMX.US,D,20210108,000000,14.2164,14.402,14.1881,14.2643,4090606.9389704,0
+AMX.US,D,20210111,000000,14.1217,14.3688,13.9782,14.3024,2746154.9136671,0
+AMX.US,D,20210112,000000,14.3209,14.4449,13.9684,13.9684,4311701.7836172,0
+AMX.US,D,20210113,000000,14.0358,14.0358,13.7878,13.7878,3389861.4959392,0
+AMX.US,D,20210114,000000,13.8259,13.8308,13.654,13.74,5728245.8572513,0
+AMX.US,D,20210115,000000,13.5974,13.864,13.5886,13.7204,3915432.6121597,0
+AMX.US,D,20210119,000000,13.8444,13.9108,13.4441,13.5974,11000461.449835,0
+AMX.US,D,20210120,000000,13.7585,13.7585,13.5066,13.5584,3931448.5154967,0
+AMX.US,D,20210121,000000,13.5388,13.6824,13.3494,13.5212,2912165.0057253,0
+AMX.US,D,20210122,000000,13.4441,13.6687,13.3396,13.615,2320398.9873191,0
+AMX.US,D,20210125,000000,13.5779,13.8259,13.2537,13.7683,2941645.6156214,0
+AMX.US,D,20210126,000000,13.7204,13.7585,13.3816,13.7009,4815701.9217021,0
+AMX.US,D,20210127,000000,13.5974,13.5974,13.2342,13.3103,2681331.3693639,0
+AMX.US,D,20210128,000000,13.3494,13.3963,13.1863,13.2059,5948823.4982157,0
+AMX.US,D,20210129,000000,13.1395,13.2537,12.5956,12.5956,4166228.2623298,0
+AMX.US,D,20210201,000000,12.7196,12.7958,12.539,12.6718,7074015.9838204,0
+AMX.US,D,20210202,000000,12.8339,13.0867,12.8251,12.8719,7865959.2864594,0
+AMX.US,D,20210203,000000,12.911,13.0243,12.7675,12.786,4497313.3831551,0
+AMX.US,D,20210204,000000,12.8153,13.0145,12.6718,12.9872,6950163.6247882,0
+AMX.US,D,20210205,000000,12.9872,13.1815,12.8915,12.8915,2056867.8365737,0
+AMX.US,D,20210208,000000,12.9676,13.0438,12.7382,12.8817,4209414.2577264,0
+AMX.US,D,20210209,000000,12.9481,13.2342,12.911,13.0536,5902127.6869389,0
+AMX.US,D,20210210,000000,13.2342,13.5584,13.034,13.0633,4497849.0218202,0
+AMX.US,D,20210211,000000,13.0536,13.1766,12.8436,12.9012,2978178.6305808,0
+AMX.US,D,20210212,000000,12.8055,13.2254,12.7763,13.1766,4125521.7721116,0
+AMX.US,D,20210216,000000,13.2723,13.282,12.9872,13.1492,2216037.5258702,0
+AMX.US,D,20210217,000000,13.0633,13.1492,12.8768,13.0633,2505878.4694807,0
+AMX.US,D,20210218,000000,12.9676,13.0243,12.786,12.8622,5022628.4579486,0
+AMX.US,D,20210219,000000,12.8817,12.9198,12.662,12.6815,2432900.5178128,0
+AMX.US,D,20210222,000000,12.539,12.7001,12.3945,12.4716,3126904.9021559,0
+AMX.US,D,20210223,000000,12.5097,12.6239,12.414,12.5195,2091509.2174709,0
+AMX.US,D,20210224,000000,12.4804,12.5859,12.3945,12.4628,3599326.9389752,0
+AMX.US,D,20210225,000000,12.4531,12.4628,12.2099,12.2617,5048562.381999,0
+AMX.US,D,20210226,000000,12.2138,12.3095,12.1045,12.1094,4877907.6984563,0
+AMX.US,D,20210301,000000,12.2519,12.4531,12.1904,12.2998,4673212.8192869,0
+AMX.US,D,20210302,000000,12.3183,12.5478,12.2236,12.4433,3396140.6558932,0
+AMX.US,D,20210303,000000,12.4433,12.5097,12.3281,12.4804,3082800.2301195,0
+AMX.US,D,20210304,000000,12.5761,12.7431,12.4042,12.4531,4640190.6443735,0
+AMX.US,D,20210305,000000,12.5097,12.5478,12.3945,12.5195,3937225.8342538,0
+AMX.US,D,20210308,000000,12.5097,12.5195,12.2812,12.291,2307775.120806,0
+AMX.US,D,20210309,000000,12.3378,12.4999,12.2861,12.4238,2823980.2416295,0
+AMX.US,D,20210310,000000,12.5292,12.7001,12.4716,12.6913,1713248.9758175,0
+AMX.US,D,20210311,000000,12.7294,13.0213,12.6239,12.9012,1894720.8975649,0
+AMX.US,D,20210312,000000,12.8339,13.0145,12.7479,12.9969,1702579.2174747,0
+AMX.US,D,20210315,000000,12.9676,13.1766,12.8915,13.0145,1692698.0667268,0
+AMX.US,D,20210316,000000,13.0145,13.2059,12.9774,13.1961,2083674.349807,0
+AMX.US,D,20210317,000000,13.2059,13.2488,13.0047,13.2342,2248744.2577456,0
+AMX.US,D,20210318,000000,13.158,13.2918,13.1004,13.1297,1661048.2738618,0
+AMX.US,D,20210319,000000,13.1492,13.3103,13.1004,13.2254,3232966.4786796,0
+AMX.US,D,20210322,000000,13.158,13.3299,13.0536,13.1297,2021440.9205786,0
+AMX.US,D,20210323,000000,13.1492,13.3582,12.8817,12.911,3750929.0678575,0
+AMX.US,D,20210324,000000,12.9969,13.0907,12.7479,12.7675,2565529.97696,0
+AMX.US,D,20210325,000000,12.7294,13.0145,12.7245,12.9872,2010875.627138,0
+AMX.US,D,20210326,000000,13.1004,13.1961,12.911,12.9969,2610169.2634958,0
+AMX.US,D,20210329,000000,12.8719,13.1961,12.8251,13.1199,2031590.4027419,0
+AMX.US,D,20210330,000000,13.0633,13.2059,12.9579,13.1492,1536765.7652324,0
+AMX.US,D,20210331,000000,13.1199,13.1678,12.9481,12.9481,2478638.734153,0
+AMX.US,D,20210401,000000,13.0243,13.0907,12.9383,13.0536,1342092.3475128,0
+AMX.US,D,20210405,000000,13.0819,13.4675,13.0819,13.3201,1803437.0080376,0
+AMX.US,D,20210406,000000,13.282,13.3396,13.2293,13.3103,2138400.644398,0
+AMX.US,D,20210407,000000,13.368,13.368,13.1766,13.2625,1865774.9021682,0
+AMX.US,D,20210408,000000,13.2625,13.7351,13.2625,13.6072,3556229.0218294,0
+AMX.US,D,20210409,000000,13.53,13.5388,13.282,13.3016,2157589.4130974,0
+AMX.US,D,20210412,000000,13.2918,13.4822,13.282,13.3201,1317386.3981459,0
+AMX.US,D,20210413,000000,13.244,13.406,13.201,13.3865,1293966.8009079,0
+AMX.US,D,20210414,000000,13.4158,13.4627,13.3103,13.406,1517879.1254167,0
+AMX.US,D,20210415,000000,13.4822,13.6921,13.4441,13.5974,2551912.6697104,0
+AMX.US,D,20210416,000000,13.6247,13.8347,13.5388,13.8347,1652535.4084994,0
+AMX.US,D,20210419,000000,13.8161,13.8825,13.7253,13.74,1042919.2059737,0
+AMX.US,D,20210420,000000,13.6736,13.8825,13.615,13.8161,1480400.8055091,0
+AMX.US,D,20210421,000000,13.8444,13.9206,13.778,13.8923,1161353.7284121,0
+AMX.US,D,20210422,000000,13.8737,14.112,13.8444,13.8737,3069566.9850103,0
+AMX.US,D,20210423,000000,13.8542,14.1071,13.8112,13.9304,2450905.3509542,0
+AMX.US,D,20210426,000000,13.9782,14.0261,13.8493,13.9499,1810244.6374967,0
+AMX.US,D,20210427,000000,13.9968,14.0544,13.821,13.8542,2017881.9447444,0
+AMX.US,D,20210428,000000,13.778,13.8542,13.5388,13.6638,2933159.3785674,0
+AMX.US,D,20210429,000000,13.5486,13.8347,13.5212,13.6345,3882159.5166479,0
+AMX.US,D,20210430,000000,13.6072,13.654,13.282,13.2918,2903375.6156218,0
+AMX.US,D,20210503,000000,13.3396,13.4578,13.2625,13.3396,2227469.2634995,0
+AMX.US,D,20210504,000000,13.3201,13.3299,13.1102,13.2059,2784921.6340349,0
+AMX.US,D,20210505,000000,13.282,13.3582,13.2254,13.282,1180389.8964211,0
+AMX.US,D,20210506,000000,13.3016,13.7204,13.244,13.6824,3802953.6133115,0
+AMX.US,D,20210507,000000,13.6824,14.2448,13.6443,14.1217,5940501.127675,0
+AMX.US,D,20210510,000000,14.1071,14.316,14.0407,14.1491,2424268.8492283,0
+AMX.US,D,20210511,000000,14.0358,14.2496,13.987,14.2164,1997242.9574028,0
+AMX.US,D,20210512,000000,14.1491,14.2301,13.9401,13.9401,4830529.7928181,0
+AMX.US,D,20210513,000000,13.9304,14.2399,13.9304,14.1588,1376351.714601,0
+AMX.US,D,20210514,000000,14.2741,14.3688,14.0827,14.112,1750403.6593615,0
+AMX.US,D,20210517,000000,14.0827,14.3073,14.0827,14.2643,1287309.7238079,0
+AMX.US,D,20210518,000000,14.2741,14.3981,14.2545,14.3121,1426206.0529205,0
+AMX.US,D,20210519,000000,14.2545,14.3121,14.0065,14.1686,1263566.4902063,0
+AMX.US,D,20210520,000000,14.1491,14.5836,14.1491,14.4264,1443342.3935417,0
+AMX.US,D,20210521,000000,14.4547,14.5025,14.2448,14.3209,1461074.7986048,0
+AMX.US,D,20210524,000000,14.4166,14.4928,14.3551,14.4547,727184.2807754,0
+AMX.US,D,20210525,000000,14.4928,14.4928,14.2887,14.3307,1550143.4177064,0
+AMX.US,D,20210526,000000,14.3024,14.4742,14.2789,14.4645,1491272.3244964,0
+AMX.US,D,20210527,000000,14.4361,14.6363,14.3688,14.607,2388167.0080319,0
+AMX.US,D,20210528,000000,14.5924,14.7789,14.5406,14.6558,2246771.7145925,0
+AMX.US,D,20210601,000000,14.7691,14.8648,14.5211,14.5787,3223761.2772988,0
+AMX.US,D,20210602,000000,14.5504,14.6734,14.5211,14.6461,2411307.0080317,0
+AMX.US,D,20210603,000000,14.5211,14.5836,14.3502,14.5211,1682728.8377281,0
+AMX.US,D,20210604,000000,14.5787,14.7984,14.5787,14.7027,1348899.9769719,0
+AMX.US,D,20210607,000000,14.732,15.4184,14.732,15.2934,2665042.0137829,0
+AMX.US,D,20210608,000000,15.2837,15.3422,14.9409,15.0942,1861940.4257586,0
+AMX.US,D,20210609,000000,15.1313,15.2368,14.9937,15.103,1843976.5592455,0
+AMX.US,D,20210610,000000,15.1411,15.4946,15.1128,15.4848,3131028.1932951,0
+AMX.US,D,20210611,000000,15.5131,15.6654,15.4321,15.6186,3131565.8802916,0
+AMX.US,D,20210614,000000,15.6186,15.6274,15.3696,15.4653,2064601.3118325,0
+AMX.US,D,20210615,000000,15.475,15.4848,15.0415,15.1509,2541219.3555563,0
+AMX.US,D,20210616,000000,15.1128,15.1128,14.5787,14.7027,3578583.4867314,0
+AMX.US,D,20210617,000000,14.6168,14.8033,14.5836,14.7027,1178650.8630495,0
+AMX.US,D,20210618,000000,14.6168,14.6558,14.4498,14.5972,3950841.093172,0
+AMX.US,D,20210621,000000,14.6929,14.7173,14.6021,14.6929,1347118.9528062,0
+AMX.US,D,20210622,000000,14.6832,14.6929,14.5406,14.6265,1146405.0057425,0
+AMX.US,D,20210623,000000,14.6265,14.7418,14.4742,14.484,1386822.7847966,0
+AMX.US,D,20210624,000000,14.4645,14.7886,14.4645,14.6832,1678178.4694888,0
+AMX.US,D,20210625,000000,14.6558,14.7505,14.5504,14.5699,1213786.9159835,0
+AMX.US,D,20210628,000000,14.5787,14.6607,14.484,14.5885,1400360.2071209,0
+AMX.US,D,20210629,000000,14.607,14.6607,14.5123,14.5885,1964597.6754699,0
+AMX.US,D,20210630,000000,14.5787,14.5885,14.2838,14.3024,1390372.5431395,0
+AMX.US,D,20210701,000000,14.3121,14.3121,14.1022,14.112,3116644.8100961,0
+AMX.US,D,20210702,000000,14.1022,14.2887,14.1022,14.2448,835992.66972716,0
+AMX.US,D,20210706,000000,14.1491,14.3405,14.0632,14.1979,2648154.5454287,0
+AMX.US,D,20210707,000000,14.235,14.2838,13.9401,14.0358,3037658.0782212,0
+AMX.US,D,20210708,000000,13.8737,14.0261,13.8347,13.9597,1822861.3348498,0
+AMX.US,D,20210709,000000,14.0261,14.1686,13.9782,14.1022,2131429.1484257,0
+AMX.US,D,20210712,000000,14.0924,14.3073,14.0827,14.2448,2251702.0483094,0
+AMX.US,D,20210713,000000,14.2926,14.2926,14.1784,14.2545,1668621.9792702,0
+AMX.US,D,20210714,000000,14.4645,15.3696,14.3024,15.1606,6834963.4176547,0
+AMX.US,D,20210715,000000,15.228,15.5658,15.0737,15.2768,3575856.1334518,0
+AMX.US,D,20210716,000000,15.3442,15.5561,15.2768,15.4506,2399183.9585496,0
+AMX.US,D,20210719,000000,15.2856,15.3247,14.8902,15.0444,2834194.2462324,0
+AMX.US,D,20210720,000000,15.0444,15.1704,14.9673,15.0542,1659755.7767387,0
+AMX.US,D,20210721,000000,15.1118,15.2085,15.0347,15.1118,1678535.9033208,0
+AMX.US,D,20210722,000000,15.102,15.2954,15.02,15.1987,2493921.3348433,0
+AMX.US,D,20210723,000000,15.228,15.2856,15.102,15.1889,1498694.4533801,0
+AMX.US,D,20210726,000000,15.1509,15.6332,15.0933,15.5082,1999848.4349632,0
+AMX.US,D,20210727,000000,15.5082,15.8168,15.4692,15.7885,2091727.3647667,0
+AMX.US,D,20210728,000000,15.7299,16.097,15.6918,16.0394,2981932.1978995,0
+AMX.US,D,20210729,000000,16.1068,16.3382,15.9623,16.2327,1606075.1553353,0
+AMX.US,D,20210730,000000,16.1263,16.2415,15.9525,16.0775,2978476.6628017,0
+AMX.US,D,20210802,000000,16.1361,16.4065,16.0999,16.1458,1060249.1139137,0
+AMX.US,D,20210803,000000,16.1644,16.4641,16.097,16.4348,2543898.5730476,0
+AMX.US,D,20210804,000000,16.387,16.4739,16.179,16.2415,1032901.8411867,0
+AMX.US,D,20210805,000000,16.3382,16.5706,16.1937,16.512,2544959.6087208,0
+AMX.US,D,20210806,000000,16.5901,16.5901,16.1214,16.1937,3431313.5787927,0
+AMX.US,D,20210809,000000,16.1741,16.1839,15.8265,15.8363,5128732.0252663,0
+AMX.US,D,20210810,000000,15.8656,16.1546,15.7641,16.0775,2120335.3854798,0
+AMX.US,D,20210811,000000,16.1165,16.3382,16.097,16.2708,1875737.9861727,0
+AMX.US,D,20210812,000000,16.3001,16.4319,16.2278,16.387,2063107.054065,0
+AMX.US,D,20210813,000000,16.4348,16.7492,16.3968,16.6672,2363045.2473877,0
+AMX.US,D,20210816,000000,16.5901,16.8986,16.5706,16.7053,1482120.3797323,0
+AMX.US,D,20210817,000000,16.5706,17.1496,16.5315,17.0822,3662450.3682036,0
+AMX.US,D,20210818,000000,17.0822,17.4005,16.9562,17.2853,2472745.6846709,0
+AMX.US,D,20210819,000000,17.1984,17.4005,16.9904,17.3038,2101110.7709806,0
+AMX.US,D,20210820,000000,17.3429,17.6759,17.1789,17.6231,1944881.4614309,0
+AMX.US,D,20210823,000000,17.6417,17.8155,17.4005,17.7676,1818089.7468177,0
+AMX.US,D,20210824,000000,17.8155,18.0772,17.6807,17.8155,1909941.024147,0
+AMX.US,D,20210825,000000,17.8067,17.8838,17.6085,17.8545,2198962.6351914,0
+AMX.US,D,20210826,000000,17.8545,18.0772,17.6563,18.0283,1935811.4499235,0
+AMX.US,D,20210827,000000,18.0186,18.2412,17.9219,18.2021,1866303.3716734,0
+AMX.US,D,20210830,000000,18.1641,18.6269,18.1348,18.5693,1905440.8400274,0
+AMX.US,D,20210831,000000,18.5302,19.0135,18.5302,18.8876,2677895.2934146,0
+AMX.US,D,20210901,000000,18.8778,19.1102,18.2021,18.2695,3552781.6800573,0
+AMX.US,D,20210902,000000,18.2988,18.4101,18.2021,18.3662,2412656.8584344,0
+AMX.US,D,20210903,000000,18.3183,18.4921,18.1348,18.1728,1890784.0045845,0
+AMX.US,D,20210907,000000,18.1543,18.4248,18.1543,18.3955,1961423.7859417,0
+AMX.US,D,20210908,000000,18.3466,18.4531,18.1641,18.1826,1524818.8722521,0
+AMX.US,D,20210909,000000,18.1055,18.1728,18.0088,18.0576,1506456.6052787,0
+AMX.US,D,20210910,000000,18.2217,18.3955,18.0859,18.2217,2287183.245087,0
+AMX.US,D,20210913,000000,18.3281,18.4628,18.2314,18.289,1725853.3831822,0
+AMX.US,D,20210914,000000,18.2988,18.3466,18.0859,18.3281,1841397.7099935,0
+AMX.US,D,20210915,000000,18.3379,18.4726,18.2119,18.2793,1232104.1196657,0
+AMX.US,D,20210916,000000,18.2217,18.2412,17.9903,18.1152,1437444.2232311,0
+AMX.US,D,20210917,000000,18.1055,18.1641,17.5645,17.5743,3516125.765213,0
+AMX.US,D,20210920,000000,17.381,17.4542,17.2365,17.3331,2781495.7997427,0
+AMX.US,D,20210921,000000,17.4679,17.4825,17.2941,17.3234,3827099.3440362,0
+AMX.US,D,20210922,000000,17.3527,17.71,17.3448,17.546,2809119.5972107,0
+AMX.US,D,20210923,000000,17.5938,17.6329,17.4396,17.5265,2397704.039102,0
+AMX.US,D,20210924,000000,17.381,17.5069,17.2941,17.3136,2618013.348651,0
+AMX.US,D,20210927,000000,17.1496,17.381,16.966,17.3429,4056058.7571525,0
+AMX.US,D,20210928,000000,17.2462,17.2941,16.9279,16.9562,2531400.6789166,0
+AMX.US,D,20210929,000000,17.0334,17.1935,16.8889,17.0246,2458357.1806434,0
+AMX.US,D,20210930,000000,17.13,17.2365,16.9377,17.0627,2415617.7214954,0
+AMX.US,D,20211001,000000,17.1017,17.1789,16.9182,17.0529,1453013.5903195,0
+AMX.US,D,20211004,000000,17.0148,17.1252,16.9182,17.0334,2209539.1944548,0
+AMX.US,D,20211005,000000,17.0529,17.0773,16.8791,16.8889,2228885.6846733,0
+AMX.US,D,20211006,000000,16.5315,16.7639,16.4348,16.6672,1672038.5960711,0
+AMX.US,D,20211007,000000,16.7824,16.8693,16.6379,16.6477,946382.3705316,0
+AMX.US,D,20211008,000000,16.7053,16.8215,16.6575,16.7053,1035080.241647,0
+AMX.US,D,20211011,000000,16.6858,16.8596,16.6116,16.7151,1368332.4971098,0
+AMX.US,D,20211012,000000,16.7639,16.9709,16.7346,16.8508,1787938.308383,0
+AMX.US,D,20211013,000000,16.8986,17.0246,16.8117,16.9562,1304335.4545327,0
+AMX.US,D,20211014,000000,17.0724,17.2169,16.9953,17.0627,1877012.0483131,0
+AMX.US,D,20211015,000000,17.1593,17.5548,17.1252,17.4972,2478329.4361093,0
+AMX.US,D,20211018,000000,17.4972,17.6036,17.3575,17.4298,3289182.9343752,0
+AMX.US,D,20211019,000000,17.4972,17.4972,17.2941,17.3527,2521048.4119431,0
+AMX.US,D,20211020,000000,17.1789,17.4874,17.0529,17.0822,2284137.3762723,0
+AMX.US,D,20211021,000000,16.9465,17.0051,16.4221,16.5901,3669018.342887,0
+AMX.US,D,20211022,000000,16.6086,16.7922,16.5608,16.6672,1369702.8308267,0
+AMX.US,D,20211025,000000,16.7248,16.8693,16.6086,16.8215,1578399.1254161,0
+AMX.US,D,20211026,000000,16.8596,17.174,16.8596,17.1496,2356283.7053855,0
+AMX.US,D,20211027,000000,17.2462,17.3429,17.0334,17.2755,2441810.7594698,0
+AMX.US,D,20211028,000000,17.2941,17.3722,17.1398,17.1789,1710194.9136772,0
+AMX.US,D,20211029,000000,17.0529,17.2218,16.8889,17.1691,1790032.7272552,0
+AMX.US,D,20211101,000000,17.2365,17.2365,16.9562,17.0627,1458705.9033229,0
+AMX.US,D,20211102,000000,17.0724,17.2169,16.923,16.9279,1024524.1656977,0
+AMX.US,D,20211103,000000,16.966,17.3038,16.8791,17.2462,1575682.0137936,0
+AMX.US,D,20211104,000000,17.2335,17.7608,17.1945,17.5265,4433325.5580694,0
+AMX.US,D,20211105,000000,17.5753,18.0928,17.5704,18.083,6762607.1345714,0
+AMX.US,D,20211108,000000,18.1123,18.2881,17.7901,17.8584,3357724.2001973,0
+AMX.US,D,20211109,000000,17.9658,17.9707,17.7999,17.9073,1433749.0333577,0
+AMX.US,D,20211110,000000,17.9073,17.9414,17.6534,17.6729,1775595.0632738,0
+AMX.US,D,20211111,000000,17.7217,17.917,17.6534,17.7608,1472937.7099971,0
+AMX.US,D,20211112,000000,17.8291,17.9951,17.7803,17.9366,1883426.3981404,0
+AMX.US,D,20211115,000000,17.9854,18.2392,17.9463,18.2002,1311512.8078123,0
+AMX.US,D,20211116,000000,18.1221,18.2002,17.5167,17.7413,2795705.0747713,0
+AMX.US,D,20211117,000000,17.8291,17.8291,17.463,17.6241,1395198.4119541,0
+AMX.US,D,20211118,000000,17.5265,17.5265,17.0773,17.2042,1792725.2589008,0
+AMX.US,D,20211119,000000,17.1847,17.2824,17.0236,17.1359,1218780.7479743,0
+AMX.US,D,20211122,000000,17.0968,17.1261,16.9406,16.9601,951120.16109542,0
+AMX.US,D,20211123,000000,16.9016,17.1994,16.8527,17.1457,1578475.9378442,0
+AMX.US,D,20211124,000000,17.0871,17.2384,16.7942,17.1164,2131071.7145937,0
+AMX.US,D,20211126,000000,16.8723,16.9211,16.5403,16.6672,989914.53393739,0
+AMX.US,D,20211129,000000,16.6965,16.8723,16.4964,16.7063,1550892.0828387,0
+AMX.US,D,20211130,000000,16.8918,17.1164,16.5647,17.009,3820964.5914471,0
+AMX.US,D,20211201,000000,17.1945,17.751,17.1945,17.4191,4301183.6017992,0
+AMX.US,D,20211202,000000,17.4288,18.0414,17.4288,17.8487,1954857.8595896,0
+AMX.US,D,20211203,000000,17.8975,18.2099,17.7852,17.878,2664300.5178105,0
+AMX.US,D,20211206,000000,18.0635,18.1123,17.8194,17.878,1565142.3244956,0
+AMX.US,D,20211207,000000,17.8975,18.2051,17.6827,18.1709,1835078.607577,0
+AMX.US,D,20211208,000000,18.2685,18.4736,18.1514,18.4345,1537533.8895132,0
+AMX.US,D,20211209,000000,18.3564,18.7177,18.3125,18.6786,1637924.6605133,0
+AMX.US,D,20211210,000000,18.6786,18.7665,18.4638,18.7274,2637602.5661422,0
+AMX.US,D,20211213,000000,18.7274,18.7567,18.1904,18.2295,1809800.1495795,0
+AMX.US,D,20211214,000000,18.1514,18.6396,18.1123,18.5712,2010843.8780011,0
+AMX.US,D,20211215,000000,18.6689,18.952,18.3662,18.9422,1870174.7180485,0
+AMX.US,D,20211216,000000,19.0399,19.3841,18.8739,19.1375,1810215.9608569,0
+AMX.US,D,20211217,000000,19.0497,19.7575,19.0497,19.7234,2883135.0287405,0
+AMX.US,D,20211220,000000,19.5379,19.9577,19.5379,19.8991,2318658.9297817,0
+AMX.US,D,20211221,000000,19.9772,20.2506,19.9675,20.0358,1604705.8457841,0
+AMX.US,D,20211222,000000,20.0163,20.2604,19.9234,20.2213,1683726.3751274,0
+AMX.US,D,20211223,000000,20.2702,20.5045,20.2506,20.2604,1603611.0126426,0
+AMX.US,D,20211227,000000,20.2213,20.402,20.1139,20.319,1339500.1841066,0
+AMX.US,D,20211228,000000,20.3287,20.5826,20.3287,20.4752,1406676.2370403,0
+AMX.US,D,20211229,000000,20.4557,20.6802,20.3873,20.5338,1369013.5673054,0
+AMX.US,D,20211230,000000,20.5533,20.6802,20.485,20.6412,1446008.2968788,0
+AMX.US,D,20211231,000000,20.6802,20.8072,20.5777,20.6119,957694.28077315,0
+AMX.US,D,20220103,000000,20.5826,20.7388,20.3971,20.4459,1528296.9389954,0
+AMX.US,D,20220104,000000,20.4557,20.7584,20.3584,20.6217,1333833.4752459,0
+AMX.US,D,20220105,000000,20.7291,20.8658,20.5045,20.5436,1656275.6616639,0
+AMX.US,D,20220106,000000,20.5533,20.6802,20.1579,20.2213,1772496.962008,0
+AMX.US,D,20220107,000000,20.1725,20.319,19.9528,19.987,2771942.3820212,0
+AMX.US,D,20220110,000000,19.8796,20.1579,19.782,19.8503,1860985.903319,0
+AMX.US,D,20220111,000000,19.8405,20.0846,19.6941,20.0065,2175376.0989431,0
+AMX.US,D,20220112,000000,20.0553,20.0895,19.7331,19.8698,4704745.8572613,0
+AMX.US,D,20220113,000000,19.8503,20.0358,19.7917,19.9577,3347767.2611871,0
+AMX.US,D,20220114,000000,19.8991,20.1042,19.8405,19.9284,2951166.2600402,0
+AMX.US,D,20220118,000000,19.8601,19.8601,19.3959,19.45,1193029.1254199,0
+AMX.US,D,20220119,000000,19.5379,19.5867,18.9374,19.0008,1869530.5178183,0
+AMX.US,D,20220120,000000,19.1278,19.1619,18.747,18.786,2591440.3451991,0
+AMX.US,D,20220121,000000,18.786,19.0399,18.6444,18.8641,2611538.573047,0
+AMX.US,D,20220124,000000,18.5907,18.952,18.5419,18.913,3944372.4625621,0
+AMX.US,D,20220125,000000,18.8446,18.8446,18.4785,18.7079,15053208.055089,0
+AMX.US,D,20220126,000000,18.7958,18.8544,18.581,18.5907,8869081.4613632,0
+AMX.US,D,20220127,000000,18.6884,18.7079,17.7462,17.8096,8861714.6374278,0
+AMX.US,D,20220128,000000,17.8682,17.9366,17.4288,17.8584,4249499.0793601,0
+AMX.US,D,20220131,000000,17.8194,18.4248,17.8194,18.415,3229794.6374828,0
+AMX.US,D,20220201,000000,18.3759,18.5517,18.3271,18.5126,2468163.5672946,0
+AMX.US,D,20220202,000000,18.5517,18.6493,18.4296,18.4638,2638747.5834034,0
+AMX.US,D,20220203,000000,18.4833,18.5907,18.3076,18.3271,3268627.9286217,0
+AMX.US,D,20220204,000000,18.1904,18.2197,17.4923,17.7803,3460818.7686658,0
+AMX.US,D,20220207,000000,17.6827,17.8389,17.5362,17.6339,1597720.0114919,0
+AMX.US,D,20220208,000000,17.6729,18.1416,17.6143,18.0635,2855405.7422045,0
+AMX.US,D,20220209,000000,18.0732,18.62,18.0732,18.5419,3530880.9205639,0
+AMX.US,D,20220210,000000,18.4345,18.5419,17.6436,17.6632,4516618.9067453,0
+AMX.US,D,20220211,000000,17.7706,18.2589,17.6827,18.1611,3117736.5707405,0
+AMX.US,D,20220214,000000,18.1514,18.2002,17.9707,18.0732,2562963.4176965,0
+AMX.US,D,20220215,000000,18.1709,18.415,18.1221,18.2978,1955068.8377254,0
+AMX.US,D,20220216,000000,18.2978,18.5614,18.1416,18.4638,3062282.0943314,0
+AMX.US,D,20220217,000000,18.4931,18.5517,17.9268,17.9463,4229376.2715352,0
+AMX.US,D,20220218,000000,17.8584,18.0635,17.7413,17.7608,1507251.3578679,0
+AMX.US,D,20220222,000000,17.5753,17.9707,17.3898,17.917,2341935.1438206,0
+AMX.US,D,20220223,000000,17.9268,17.9268,17.3263,17.5265,4193918.6305689,0
+AMX.US,D,20220224,000000,17.0285,17.3263,16.7356,17.2921,2798230.6674065,0
+AMX.US,D,20220225,000000,17.4191,17.7364,17.3995,17.6143,2064929.044859,0
+AMX.US,D,20220228,000000,17.4581,17.7315,17.0431,17.6924,4608243.8434532,0
+AMX.US,D,20220301,000000,17.5948,17.9658,17.5069,17.8194,2764546.8814459,0
+AMX.US,D,20220302,000000,17.8877,18.1807,17.7217,18.1611,1569003.4292137,0
+AMX.US,D,20220303,000000,18.2002,18.4589,18.0586,18.1611,2054143.5557912,0
+AMX.US,D,20220304,000000,17.9268,18.1317,17.8877,18.0342,1709554.8101099,0
+AMX.US,D,20220307,000000,17.9658,17.9903,17.5948,17.6827,2889558.5960592,0
+AMX.US,D,20220308,000000,17.7706,18.5224,17.7315,18.2295,3800953.4176844,0
+AMX.US,D,20220309,000000,18.5224,18.5566,18.3173,18.5419,4115522.8423073,0
+AMX.US,D,20220310,000000,18.3271,18.6103,18.3173,18.5126,5097392.5546107,0
+AMX.US,D,20220311,000000,18.581,18.6005,18.4833,18.4931,6784797.7329601,0
+AMX.US,D,20220314,000000,18.6689,18.6981,18.2197,18.2295,3861476.4901809,0
+AMX.US,D,20220315,000000,18.2783,18.581,18.2392,18.5712,6659515.6386,0
+AMX.US,D,20220316,000000,18.6396,19.0594,18.5273,18.9715,8119460.7824293,0
+AMX.US,D,20220317,000000,18.8446,19.5037,18.8446,19.3133,4163665.7997291,0
+AMX.US,D,20220318,000000,19.118,19.5867,18.747,19.4597,7268754.9481453,0
+AMX.US,D,20220321,000000,19.5281,19.6355,19.1863,19.3719,1468310.5293297,0
+AMX.US,D,20220322,000000,19.4207,20.1091,19.4207,19.9772,4620196.8814278,0
+AMX.US,D,20220323,000000,19.9772,20.275,19.9382,19.9479,2489873.8319665,0
+AMX.US,D,20220324,000000,20.0553,20.3727,19.9479,20.2604,1432067.3532656,0
+AMX.US,D,20220325,000000,20.3092,20.4654,20.1628,20.4361,1231579.7468234,0
+AMX.US,D,20220328,000000,20.4069,20.4166,20.0065,20.1139,2948916.1679804,0
+AMX.US,D,20220329,000000,20.2311,20.4361,19.9772,20.2702,2480675.7997456,0
+AMX.US,D,20220330,000000,20.2018,20.5826,20.2018,20.4069,1569335.258903,0
+AMX.US,D,20220331,000000,20.4459,20.7974,20.3971,20.651,1261289.7698381,0
+AMX.US,D,20220401,000000,20.6119,21.2954,20.3287,21.2759,2962325.5695913,0
+AMX.US,D,20220404,000000,21.2759,21.393,21.0757,21.1392,1438728.5270285,0
+AMX.US,D,20220405,000000,21.0903,21.4077,20.8755,20.8853,1396799.1829553,0
+AMX.US,D,20220406,000000,20.9048,21.1929,20.8462,20.9341,1589132.3820328,0
+AMX.US,D,20220407,000000,20.9927,21.5102,20.9341,21.2856,4369355.1438008,0
+AMX.US,D,20220408,000000,21.2661,21.4321,21.1587,21.393,1605725.914829,0
+AMX.US,D,20220411,000000,21.3833,21.4467,21.2124,21.3149,1421124.1426789,0
+AMX.US,D,20220412,000000,21.4321,21.6908,21.3442,21.4028,1107777.5719109,0
+AMX.US,D,20220413,000000,21.4223,21.8519,21.4223,21.7933,1502720.448777,0
+AMX.US,D,20220414,000000,21.8226,21.8861,21.6518,21.7641,1104528.9182861,0
+AMX.US,D,20220418,000000,21.8617,22.0667,21.6762,21.6859,1776354.9942289,0
+AMX.US,D,20220419,000000,21.6469,21.7641,21.4419,21.4809,2298322.0713239,0
+AMX.US,D,20220420,000000,21.3149,21.6078,20.9048,20.9829,2950636.7663693,0
+AMX.US,D,20220421,000000,21.022,21.1733,20.6656,20.7193,1385888.7456711,0
+AMX.US,D,20220422,000000,20.6802,20.9097,20.5924,20.6802,2036986.7318558,0
+AMX.US,D,20220425,000000,20.5045,20.7388,20.2848,20.6412,1583065.2243804,0
+AMX.US,D,20220426,000000,20.5436,20.7974,20.4264,20.4752,1562606.4902034,0
+AMX.US,D,20220427,000000,20.2702,20.5631,19.8991,19.9284,3148137.9056079,0
+AMX.US,D,20220428,000000,19.7722,19.9431,18.9813,19.8991,3589275.7767198,0
+AMX.US,D,20220429,000000,19.7917,20.1042,18.8934,18.9715,3451706.7663644,0
+AMX.US,D,20220502,000000,18.9618,19.0301,18.6005,18.952,3750808.216304,0
+AMX.US,D,20220503,000000,18.8934,19.0008,18.7128,18.8251,2164265.9493459,0
+AMX.US,D,20220504,000000,18.913,19.4012,18.7177,19.3035,2789975.8918024,0
+AMX.US,D,20220505,000000,19.2059,19.2547,18.6591,18.7567,2691343.6133224,0
+AMX.US,D,20220506,000000,18.6005,18.8837,18.1318,18.2978,3429648.285352,0
+AMX.US,D,20220509,000000,18.0244,18.3173,17.7608,18.0928,3441440.5293104,0
+AMX.US,D,20220510,000000,18.2295,18.402,18.0293,18.3173,2777267.0195356,0
+AMX.US,D,20220511,000000,18.3369,19.0301,18.166,18.8739,4917879.8618622,0
+AMX.US,D,20220512,000000,18.8348,19.3426,18.4931,19.2938,5109669.2289489,0
+AMX.US,D,20220513,000000,19.4597,19.4597,18.5712,18.7958,3939043.728385,0
+AMX.US,D,20220516,000000,18.8641,19.0594,18.6884,18.8544,2360734.7295511,0
+AMX.US,D,20220517,000000,19.0399,19.616,18.8641,19.5574,2572979.7583178,0
+AMX.US,D,20220518,000000,19.6257,19.9382,19.1082,19.782,3926828.5039892,0
+AMX.US,D,20220519,000000,19.8112,20.5143,19.655,20.4654,2803281.8526769,0
+AMX.US,D,20220520,000000,20.6412,20.8316,20.5826,20.7974,2372269.907917,0
+AMX.US,D,20220523,000000,20.9732,21.2368,20.7486,20.9536,1507139.7238058,0
+AMX.US,D,20220524,000000,20.8658,21.3296,20.7291,21.2368,1283087.0885951,0
+AMX.US,D,20220525,000000,21.2173,21.7885,21.2075,21.6567,3393694.9481832,0
+AMX.US,D,20220526,000000,21.6274,21.9593,21.4955,21.9105,3893062.7847721,0
+AMX.US,D,20220527,000000,21.9203,22.1155,21.7104,22.0374,2022074.8791517,0
+AMX.US,D,20220531,000000,21.9496,21.9496,20.4361,20.8365,5421541.0010978,0
+AMX.US,D,20220601,000000,20.8658,20.8853,20.6021,20.7486,1958459.8503836,0
+AMX.US,D,20220602,000000,20.7779,20.8755,20.358,20.6119,2367593.5672956,0
+AMX.US,D,20220603,000000,20.5533,20.6705,20.1823,20.3483,1736786.3521119,0
+AMX.US,D,20220606,000000,20.4459,20.4848,19.8454,19.9089,1682744.2002137,0
+AMX.US,D,20220607,000000,19.8308,19.8991,19.3377,19.7722,1927986.8239167,0
+AMX.US,D,20220608,000000,19.6746,19.782,19.45,19.5769,1246220.195615,0
+AMX.US,D,20220609,000000,19.4304,19.5916,19.2254,19.2352,1674727.0310538,0
+AMX.US,D,20220610,000000,18.913,19.1668,18.8056,18.9813,1569074.0966475,0
+AMX.US,D,20220613,000000,18.6298,18.8446,18.5224,18.6786,2744894.1656809,0
+AMX.US,D,20220614,000000,18.62,18.8788,18.5517,18.8153,2678426.8354169,0
+AMX.US,D,20220615,000000,18.9715,19.2449,18.6737,19.0008,2543252.3244861,0
+AMX.US,D,20220616,000000,18.5614,18.869,18.4345,18.7958,3322269.6317282,0
+AMX.US,D,20220617,000000,18.7958,19.1473,18.6981,18.9227,2985562.8653333,0
+AMX.US,D,20220621,000000,18.9911,19.45,18.9911,19.2645,1438025.949353,0
+AMX.US,D,20220622,000000,19.0497,19.3035,19.0106,19.1375,1271207.7905514,0
+AMX.US,D,20220623,000000,19.2938,19.3914,19.0692,19.0887,1250928.2853733,0
+AMX.US,D,20220624,000000,19.2059,20.1237,19.118,20.0456,2936193.9815593,0
+AMX.US,D,20220627,000000,19.9577,20.153,19.7966,19.8894,1606317.882608,0
+AMX.US,D,20220628,000000,20.0065,20.1432,19.8405,19.8894,1578924.5224242,0
+AMX.US,D,20220629,000000,19.7917,20.1042,19.6697,19.821,1357431.277317,0
+AMX.US,D,20220630,000000,19.6453,20.1188,19.5769,19.9479,1948066.6167819,0
+AMX.US,D,20220701,000000,19.9479,20.0651,19.5867,20.0358,1400798.5500438,0
+AMX.US,D,20220705,000000,19.6355,19.8015,19.3133,19.6746,1437807.8020573,0
+AMX.US,D,20220706,000000,19.6843,19.8308,19.489,19.7331,1227662.3129915,0
+AMX.US,D,20220707,000000,19.8015,19.9382,19.0985,19.1375,7087559.551139,0
+AMX.US,D,20220708,000000,19.0692,19.3865,19.0399,19.2547,1416266.5247272,0
+AMX.US,D,20220711,000000,19.1278,19.3914,19.0399,19.2645,1152291.9102304,0
+AMX.US,D,20220712,000000,19.2254,19.4207,19.0985,19.4012,2101460.0114869,0
+AMX.US,D,20220713,000000,19.1375,19.2352,18.2002,18.6396,3920521.6915612,0
+AMX.US,D,20220714,000000,18.4345,18.5029,17.9268,17.9951,2653873.4867405,0
+AMX.US,D,20220715,000000,18.0244,18.3369,17.917,18.249,3358960.3682065,0
+AMX.US,D,20220718,000000,18.415,18.6005,18.249,18.3369,1154828.7686884,0
+AMX.US,D,20220719,000000,18.4833,18.5809,18.2685,18.5322,1667193.268108,0
+AMX.US,D,20220720,000000,18.6103,18.62,17.9805,18.0049,1698742.6927337,0
+AMX.US,D,20220721,000000,18.0049,18.0928,17.751,18.0732,1445942.7502736,0
+AMX.US,D,20220722,000000,18.044,18.3173,18.0049,18.2392,1363674.5914711,0
+AMX.US,D,20220725,000000,18.3076,18.454,18.0537,18.0732,1644619.6317446,0
+AMX.US,D,20220726,000000,17.917,18.0879,17.8828,17.917,1184707.7790448,0
+AMX.US,D,20220727,000000,17.8389,18.0342,17.4972,17.917,1650459.4246099,0
+AMX.US,D,20220728,000000,17.8487,18.6103,17.8487,18.5029,2138983.3946856,0
+AMX.US,D,20220729,000000,18.5907,18.6689,18.4638,18.4833,1910263.636345,0
+AMX.US,D,20220801,000000,18.4248,18.7079,18.3369,18.3662,1771671.4844476,0
+AMX.US,D,20220802,000000,18.2685,18.2685,17.391,17.4191,2331621.7951441,0
+AMX.US,D,20220803,000000,17.38,17.7205,17.2921,17.6632,2117540.4372635,0
+AMX.US,D,20220804,000000,17.9268,18.2295,17.7462,17.9073,3083119.7698203,0
+AMX.US,D,20220805,000000,17.8584,17.8584,17.5558,17.6924,1273720.0690324,0
+AMX.US,D,20220808,000000,17.6729,18.0928,17.6729,17.9366,1691810.1150583,0
+AMX.US,D,20220809,000000,18.0732,18.3955,18.0537,18.1514,1756925.5465881,0
+AMX.US,D,20220810,000000,18.454,18.7567,18.2588,18.3857,1674075.6616637,0
+AMX.US,D,20220811,000000,18.4931,18.9032,18.3369,18.7665,1924946.0759305,0
+AMX.US,D,20220812,000000,18.7665,18.9911,18.7372,18.9325,1629573.6133327,0
+AMX.US,D,20220815,000000,18.8544,18.9325,18.7128,18.8641,1135944.1772041,0
+AMX.US,D,20220816,000000,18.7958,19.2254,18.7567,19.2254,1329253.406201,0
+AMX.US,D,20220817,000000,19.0301,19.2498,18.8104,18.9325,1314819.8388824,0
+AMX.US,D,20220818,000000,18.8153,18.9032,18.3808,18.5419,1055348.4810023,0
+AMX.US,D,20220819,000000,18.3857,18.7079,18.3857,18.7079,1198799.2750171,0
+AMX.US,D,20220822,000000,18.6396,18.8593,18.5419,18.6298,1281180.0920473,0
+AMX.US,D,20220823,000000,18.6103,18.7274,18.249,18.3662,1537244.0506179,0
+AMX.US,D,20220824,000000,18.2588,18.4003,18.1807,18.249,1023667.9631661,0
+AMX.US,D,20220825,000000,18.5,18.55,18.29,18.51,1285925,0
+AMX.US,D,20220826,000000,18.55,18.55,17.92,18.03,1410827,0
+AMX.US,D,20220829,000000,17.87,18.13,17.76,17.77,1222481,0
+AMX.US,D,20220830,000000,17.8,17.84,17.54,17.55,1047691,0
+AMX.US,D,20220831,000000,17.54,17.565,16.97,17,3005966,0
+AMX.US,D,20220901,000000,16.98,17.165,16.83,17.01,1808628,0
+AMX.US,D,20220902,000000,17.02,17.575,17.02,17.53,1589580,0
+AMX.US,D,20220906,000000,17.4,17.62,17.17,17.27,989498,0
+AMX.US,D,20220907,000000,17.33,17.495,17.195,17.39,1324128,0
+AMX.US,D,20220908,000000,17.31,17.43,17.11,17.17,817842,0
+AMX.US,D,20220909,000000,17.36,17.46,17.13,17.34,704067,0
+AMX.US,D,20220912,000000,17.56,17.77,17.41,17.6,874428,0
+AMX.US,D,20220913,000000,17.4,17.46,16.95,16.95,1500477,0
+AMX.US,D,20220914,000000,17.04,17.29,16.98,17.05,1609601,0
+AMX.US,D,20220915,000000,16.88,17.13,16.88,16.97,3250931,0
+AMX.US,D,20220916,000000,16.82,16.89,16.64,16.84,1586613,0
+AMX.US,D,20220919,000000,16.78,16.85,16.42,16.72,1961438,0
+AMX.US,D,20220920,000000,16.95,17.565,16.73,17.42,3441400,0
+AMX.US,D,20220921,000000,17.31,17.94,17.3093,17.68,2351172,0
+AMX.US,D,20220922,000000,17.56,17.85,17.55,17.75,1656619,0
+AMX.US,D,20220923,000000,17.49,17.6,17.28,17.49,2145623,0
+AMX.US,D,20220926,000000,17.41,17.52,17.12,17.19,2777856,0
+AMX.US,D,20220927,000000,17.28,17.59,17.225,17.32,4372921,0
+AMX.US,D,20220928,000000,17.35,18.01,17.08,17.92,8094865,0
+AMX.US,D,20220929,000000,17.57,17.605,16.95,16.99,2047280,0
+AMX.US,D,20220930,000000,16.95,17.19,16.38,16.47,1420375,0
+AMX.US,D,20221003,000000,16.63,17,16.51,16.87,2606771,0
+AMX.US,D,20221004,000000,17.07,17.13,16.845,17.03,1369555,0
+AMX.US,D,20221005,000000,16.84,16.86,16.34,16.51,2239263,0
+AMX.US,D,20221006,000000,16.53,16.66,16.32,16.33,1543035,0
+AMX.US,D,20221007,000000,16.36,16.51,16.22,16.3,1714031,0
+AMX.US,D,20221010,000000,16.23,16.6381,16.23,16.47,1424262,0
+AMX.US,D,20221011,000000,16.42,16.88,16.39,16.68,2539965,0
+AMX.US,D,20221012,000000,16.56,16.64,16.3,16.3,2231546,0
+AMX.US,D,20221013,000000,16.14,16.64,16.13,16.51,1595448,0
+AMX.US,D,20221014,000000,16.49,16.59,16.15,16.15,1613298,0
+AMX.US,D,20221017,000000,16.36,17,16.29,16.64,1782026,0
+AMX.US,D,20221018,000000,16.74,16.81,16.19,16.35,3975882,0
+AMX.US,D,20221019,000000,16.64,16.86,16.29,16.8,1640782,0
+AMX.US,D,20221020,000000,16.76,16.89,16.47,16.62,1800792,0
+AMX.US,D,20221021,000000,16.56,17.11,16.56,17.06,1905387,0
+AMX.US,D,20221024,000000,17.1,17.665,17.1,17.6,3499121,0
+AMX.US,D,20221025,000000,17.58,18.015,17.53,17.91,3641271,0
+AMX.US,D,20221026,000000,17.89,18.52,17.89,18.38,3480071,0
+AMX.US,D,20221027,000000,18.51,18.57,18.2,18.4,2392884,0
+AMX.US,D,20221028,000000,18.56,18.795,18.44,18.51,1789957,0
+AMX.US,D,20221031,000000,18.36,18.91,18.23,18.81,1814391,0
+AMX.US,D,20221101,000000,18.99,19.18,18.68,19.05,2618967,0
+AMX.US,D,20221102,000000,19.08,19.39,18.93,19,3101498,0
+AMX.US,D,20221103,000000,18.78,19.4,18.78,19.22,3013155,0
+AMX.US,D,20221104,000000,19.41,19.95,19.34,19.93,2916439,0
+AMX.US,D,20221107,000000,19.85,20.11,19.85,20.03,2099448,0
+AMX.US,D,20221108,000000,20.03,20.255,19.96,20.06,1452594,0
+AMX.US,D,20221109,000000,20,20.36,20,20.19,1221099,0
+AMX.US,D,20221110,000000,20.45,20.495,19.97,20,2065476,0
+AMX.US,D,20221111,000000,19.81,20.395,19.74,20.1,3274759,0
+AMX.US,D,20221114,000000,20.15,20.54,20.115,20.25,2001984,0
+AMX.US,D,20221115,000000,20.36,20.5,19.895,20,1359478,0
+AMX.US,D,20221116,000000,19.96,20.35,19.7,19.86,1104783,0
+AMX.US,D,20221117,000000,19.68,20.05,19.67,19.97,989576,0
+AMX.US,D,20221118,000000,20.05,20.29,19.712,19.96,1411941,0
+AMX.US,D,20221121,000000,20.05,20.385,19.99,20.24,1175872,0
+AMX.US,D,20221122,000000,20.17,20.75,19.95,20.48,3091740,0
+AMX.US,D,20221123,000000,20.43,20.62,20.325,20.44,854307,0
+AMX.US,D,20221125,000000,20.53,20.535,20.3,20.5,355056,0
+AMX.US,D,20221128,000000,20.23,20.585,19.88,19.89,1840070,0
+AMX.US,D,20221129,000000,19.88,20.09,19.28,19.28,2345786,0
+AMX.US,D,20221130,000000,19.28,19.6402,19.1488,19.46,2796220,0
+AMX.US,D,20221201,000000,19.6,19.78,19.405,19.54,1838123,0
+AMX.US,D,20221202,000000,19.32,19.36,18.85,18.9,2342893,0
+AMX.US,D,20221205,000000,18.69,18.77,18.38,18.63,1205202,0
+AMX.US,D,20221206,000000,18.59,18.8001,18.51,18.6,1551460,0
+AMX.US,D,20221207,000000,18.61,18.81,18.401,18.54,1475919,0
+AMX.US,D,20221208,000000,18.46,18.61,18.445,18.51,1490273,0
+AMX.US,D,20221209,000000,18.47,18.6,18.135,18.21,1352242,0
+AMX.US,D,20221212,000000,18,18.31,17.98,18.31,1110020,0
+AMX.US,D,20221213,000000,18.45,18.55,18.14,18.24,1838329,0
+AMX.US,D,20221214,000000,18.14,18.64,18,18.35,2427036,0
+AMX.US,D,20221215,000000,18.25,18.33,17.93,17.96,1451118,0
+AMX.US,D,20221216,000000,17.84,17.99,17.75,17.92,2201558,0
+AMX.US,D,20221219,000000,18.04,18.19,17.91,18.13,2365615,0
+AMX.US,D,20221220,000000,18.06,18.335,18.045,18.21,1180901,0
+AMX.US,D,20221221,000000,18.34,18.59,18.275,18.41,1815975,0
+AMX.US,D,20221222,000000,18.33,18.485,18.235,18.45,937220,0
+AMX.US,D,20221223,000000,18.58,18.895,18.44,18.74,1512000,0
+AMX.US,D,20221227,000000,18.71,18.815,18.54,18.64,1258840,0
+AMX.US,D,20221228,000000,18.67,18.75,18.29,18.34,2002977,0
+AMX.US,D,20221229,000000,18.44,18.58,18.36,18.43,943731,0
+AMX.US,D,20221230,000000,18.41,18.48,18.11,18.2,2027506,0
+AMX.US,D,20230103,000000,18.12,18.37,18.12,18.3,766616,0
+AMX.US,D,20230104,000000,18.54,18.705,18.32,18.59,1526360,0
+AMX.US,D,20230105,000000,18.51,19.16,18.37,18.99,1880733,0
+AMX.US,D,20230106,000000,19.17,19.48,19.12,19.33,1385870,0
+AMX.US,D,20230109,000000,19.25,19.5901,19.25,19.48,2657377,0
+AMX.US,D,20230110,000000,19.56,19.81,19.51,19.72,1164529,0
+AMX.US,D,20230111,000000,19.8,20.08,19.68,20.05,1475002,0
+AMX.US,D,20230112,000000,20.09,20.53,20.02,20.47,1992870,0
+AMX.US,D,20230113,000000,20.36,20.5495,20.315,20.51,983256,0
+AMX.US,D,20230117,000000,20.64,20.78,20.52,20.71,1651099,0
+AMX.US,D,20230118,000000,20.92,21.04,20.69,20.69,1795004,0
+AMX.US,D,20230119,000000,20.68,20.805,20.46,20.66,1349632,0
+AMX.US,D,20230120,000000,20.67,21,20.64,20.9,1019471,0
+AMX.US,D,20230123,000000,20.88,21.27,20.88,21.04,1594507,0
+AMX.US,D,20230124,000000,21.05,21.32,21,21.13,1703357,0
+AMX.US,D,20230125,000000,21.13,21.235,21.03,21.2,1031007,0
+AMX.US,D,20230126,000000,21.23,21.29,21.05,21.29,1125286,0
+AMX.US,D,20230127,000000,21.2,21.3,21.04,21.14,1166594,0
+AMX.US,D,20230130,000000,21.17,21.31,21.05,21.15,1097286,0
+AMX.US,D,20230131,000000,21.15,21.2,20.86,20.93,2093689,0
+AMX.US,D,20230201,000000,20.9,21.04,20.55,21,2014270,0
+AMX.US,D,20230202,000000,21,21.1,20.42,20.46,1663204,0
+AMX.US,D,20230203,000000,20.29,20.41,19.87,19.98,1874318,0
+AMX.US,D,20230206,000000,19.84,19.855,19.58,19.78,1185242,0
+AMX.US,D,20230207,000000,19.81,19.91,19.34,19.38,2165982,0
+AMX.US,D,20230208,000000,19.33,19.625,19.31,19.52,2229109,0
+AMX.US,D,20230209,000000,19.53,19.655,19.4,19.41,1667150,0
+AMX.US,D,20230210,000000,19.44,19.775,19.37,19.76,2497375,0
+AMX.US,D,20230213,000000,19.77,20.18,19.725,20.04,1790997,0
+AMX.US,D,20230214,000000,20.11,20.295,19.99,20.08,2857629,0
+AMX.US,D,20230215,000000,19.86,20.32,19.4,20,3580202,0
+AMX.US,D,20230216,000000,19.85,20.68,19.76,20.54,2371616,0
+AMX.US,D,20230217,000000,20.63,20.87,20.465,20.65,1740262,0
+AMX.US,D,20230221,000000,20.72,20.97,20.3025,20.52,1987166,0
+AMX.US,D,20230222,000000,20.6,20.845,20.49,20.72,1801326,0
+AMX.US,D,20230223,000000,20.62,20.74,20.3601,20.52,1659997,0
+AMX.US,D,20230224,000000,20.39,20.5,20.305,20.49,651338,0
+AMX.US,D,20230227,000000,20.58,20.67,20.51,20.59,1199278,0
+AMX.US,D,20230228,000000,20.54,20.77,20.43,20.58,1727838,0
+AMX.US,D,20230301,000000,20.71,21.2,20.53,21.02,2141728,0
+AMX.US,D,20230302,000000,20.89,21.025,20.75,20.83,813652,0
+AMX.US,D,20230303,000000,20.88,21.165,20.88,21.06,1343862,0
+AMX.US,D,20230306,000000,21.01,21.42,21.01,21.07,1625552,0
+AMX.US,D,20230307,000000,21.1,21.1,20.56,20.76,1867532,0
+AMX.US,D,20230308,000000,20.94,21.33,20.78,21.31,1391324,0
+AMX.US,D,20230309,000000,21.26,21.76,21.15,21.3,1978167,0
+AMX.US,D,20230310,000000,21.15,21.295,21,21.14,1824937,0
+AMX.US,D,20230313,000000,20.97,21.08,20.55,20.71,2218477,0
+AMX.US,D,20230314,000000,20.89,21.235,20.89,21.04,2987625,0
+AMX.US,D,20230315,000000,20.7,20.9386,20.561,20.86,3441732,0
+AMX.US,D,20230316,000000,20.75,21.42,20.67,20.69,1261287,0
+AMX.US,D,20230317,000000,20.74,20.86,19.78,19.9,3761818,0
+AMX.US,D,20230320,000000,19.87,20.82,19.87,20.61,1166610,0
+AMX.US,D,20230321,000000,20.59,20.8,20.46,20.58,830900,0
+AMX.US,D,20230322,000000,20.55,21.06,20.465,20.61,917787,0
+AMX.US,D,20230323,000000,20.62,20.84,20.58,20.7,801081,0
+AMX.US,D,20230324,000000,20.48,20.92,20.435,20.71,1968931,0
+AMX.US,D,20230327,000000,20.82,21.01,20.82,20.92,1392132,0
+AMX.US,D,20230328,000000,20.74,21.63,20.65,21.25,1396837,0
+AMX.US,D,20230329,000000,21.32,21.43,21.18,21.34,873841,0
+AMX.US,D,20230330,000000,21.61,21.61,21.17,21.38,1577219,0
+AMX.US,D,20230331,000000,21.47,21.52,21,21.05,909455,0
+AMX.US,D,20230403,000000,21.12,21.21,20.91,21.01,598094,0
+AMX.US,D,20230404,000000,21.15,21.39,20.91,21.24,631224,0
+AMX.US,D,20230405,000000,21.34,21.43,20.909,21.08,949742,0
+AMX.US,D,20230406,000000,21.14,21.42,21.03,21.25,587959,0
+AMX.US,D,20230410,000000,21.04,21.61,21.04,21.45,770623,0
+AMX.US,D,20230411,000000,21.62,21.64,21.19,21.3,723619,0
+AMX.US,D,20230412,000000,21.36,21.52,21.33,21.43,753122,0
+AMX.US,D,20230413,000000,21.44,21.69,21.29,21.58,901806,0
+AMX.US,D,20230414,000000,21.47,21.59,21.35,21.47,582589,0
+AMX.US,D,20230417,000000,21.58,21.8,21.4,21.78,697295,0
+AMX.US,D,20230418,000000,21.77,21.88,21.6,21.64,523975,0
+AMX.US,D,20230419,000000,21.47,21.7,21.06,21.12,694248,0
+AMX.US,D,20230420,000000,21.07,21.47,21.06,21.28,747547,0
+AMX.US,D,20230421,000000,21.29,21.53,21.08,21.5,890052,0
+AMX.US,D,20230424,000000,21.55,21.55,21.32,21.42,503410,0
+AMX.US,D,20230425,000000,21.38,21.495,21,21.22,555189,0
+AMX.US,D,20230426,000000,21.02,21.49,20.79,20.94,714637,0
+AMX.US,D,20230427,000000,21.09,21.2697,21.09,21.11,1049823,0
+AMX.US,D,20230428,000000,20.97,21.5988,20.2,21.49,839419,0
+AMX.US,D,20230501,000000,21.48,21.55,21.37,21.44,369138,0
+AMX.US,D,20230502,000000,21.29,21.63,21.08,21.45,716014,0
+AMX.US,D,20230503,000000,21.55,21.68,21.28,21.46,884864,0
+AMX.US,D,20230504,000000,21.4,21.55,21.3,21.35,729739,0
+AMX.US,D,20230505,000000,21.37,21.37,21.12,21.16,2513020,0
+AMX.US,D,20230508,000000,21.12,21.14,20.865,20.96,1398472,0
+AMX.US,D,20230509,000000,20.81,21.06,20.74,20.97,3780018,0
+AMX.US,D,20230510,000000,21.26,21.93,21.15,21.89,1183989,0
+AMX.US,D,20230511,000000,21.82,22.28,21.68,22.26,1719942,0
+AMX.US,D,20230512,000000,22.19,22.31,21.915,22.2,1191609,0
+AMX.US,D,20230515,000000,22.03,22.93,21.97,22.81,1864971,0
+AMX.US,D,20230516,000000,22.89,23.07,22.64,22.96,2736044,0
+AMX.US,D,20230517,000000,22.86,23,22.6194,22.77,1265514,0
+AMX.US,D,20230518,000000,22.61,22.72,22.41,22.44,652544,0
+AMX.US,D,20230519,000000,22.45,22.61,21.665,21.69,926810,0
+AMX.US,D,20230522,000000,21.6,21.92,21.22,21.28,945770,0
+AMX.US,D,20230523,000000,21.32,21.46,21.11,21.32,416956,0
+AMX.US,D,20230524,000000,21.5,21.58,21.29,21.33,765447,0
+AMX.US,D,20230525,000000,21.09,22.025,21.09,21.86,1295595,0
+AMX.US,D,20230526,000000,21.96,22.54,21.78,22.31,1858376,0
+AMX.US,D,20230530,000000,22.71,22.85,21.845,21.99,1899990,0
+AMX.US,D,20230531,000000,21.99,22.49,21.11,21.26,3855271,0
+AMX.US,D,20230601,000000,21.6,22.01,21.31,21.66,1413955,0
+AMX.US,D,20230602,000000,21.63,21.885,21.47,21.87,1146355,0
+AMX.US,D,20230605,000000,21.86,22.0999,21.85,21.9,603200,0
+AMX.US,D,20230606,000000,21.83,22.445,21.81,22.38,594225,0
+AMX.US,D,20230607,000000,22.54,22.65,22.18,22.25,906677,0
+AMX.US,D,20230608,000000,22.14,22.53,22.11,22.47,1037847,0
+AMX.US,D,20230609,000000,22.42,22.855,22.33,22.34,1077899,0
+AMX.US,D,20230612,000000,22.35,22.47,22.06,22.13,1189300,0
+AMX.US,D,20230613,000000,22.03,22.22,21.93,22.13,1029382,0
+AMX.US,D,20230614,000000,22.36,22.82,22.19,22.37,1576206,0
+AMX.US,D,20230615,000000,22.42,22.42,22.01,22.22,1457468,0
+AMX.US,D,20230616,000000,22.35,22.42,21.93,22.02,1114980,0
+AMX.US,D,20230620,000000,22.12,22.15,21.78,21.89,727976,0
+AMX.US,D,20230621,000000,21.88,21.9,21.735,21.84,800568,0
+AMX.US,D,20230622,000000,21.69,21.815,21.52,21.55,579014,0
+AMX.US,D,20230623,000000,21.5,21.655,21.41,21.49,1038225,0
+AMX.US,D,20230626,000000,21.41,21.585,21.31,21.51,1291326,0
+AMX.US,D,20230627,000000,21.54,22.04,21.48,21.97,1511765,0
+AMX.US,D,20230628,000000,21.48,21.995,21.23,21.82,1096663,0
+AMX.US,D,20230629,000000,21.74,22.16,21.675,21.93,746273,0
+AMX.US,D,20230630,000000,22.01,22.04,21.555,21.64,1184050,0
+AMX.US,D,20230703,000000,21.57,21.82,21.57,21.77,636382,0
+AMX.US,D,20230705,000000,21.64,21.855,21.64,21.72,562668,0
+AMX.US,D,20230706,000000,21.54,21.66,21.26,21.42,679771,0
+AMX.US,D,20230707,000000,21.38,21.75,21.37,21.59,751294,0
+AMX.US,D,20230710,000000,21.55,21.605,21.35,21.38,1996888,0
+AMX.US,D,20230711,000000,21.39,22.06,21.305,21.99,3430806,0
+AMX.US,D,20230712,000000,21.84,22.26,21.4,21.76,1776830,0
+AMX.US,D,20230713,000000,21.44,21.76,21.44,21.75,1392678,0
+AMX.US,D,20230714,000000,21.79,21.81,21.39,21.45,1614727,0
+AMX.US,D,20230717,000000,21.37,21.37,20.96,21.27,1151184,0
+AMX.US,D,20230718,000000,21.24,21.36,21.115,21.15,1105641,0
+AMX.US,D,20230719,000000,21.3,21.34,20.97,21,688543,0
+AMX.US,D,20230720,000000,21.03,21.06,20.565,20.68,861508,0
+AMX.US,D,20230721,000000,20.75,20.75,20.57,20.61,700365,0
+AMX.US,D,20230724,000000,20.71,21.08,20.645,20.98,4054783,0
+AMX.US,D,20230725,000000,21,21.06,20.84,20.92,608039,0
+AMX.US,D,20230726,000000,20.99,21.025,20.76,21,710483,0
+AMX.US,D,20230727,000000,21.04,21.34,21.0006,21.08,898577,0
+AMX.US,D,20230728,000000,21.32,21.61,21.32,21.45,777863,0
+AMX.US,D,20230731,000000,21.43,21.505,20.86,20.92,1513610,0
+AMX.US,D,20230801,000000,20.99,20.99,20.365,20.4,1795044,0
+AMX.US,D,20230802,000000,20.28,20.36,19.8,19.85,1752934,0
+AMX.US,D,20230803,000000,19.69,19.84,19.435,19.62,1769339,0
+AMX.US,D,20230804,000000,19.69,20,19.69,19.91,2176191,0
+AMX.US,D,20230807,000000,19.84,20.135,19.63,20.07,1677388,0
+AMX.US,D,20230808,000000,20.04,20.09,19.493,19.97,1755527,0
+AMX.US,D,20230809,000000,20.08,20.6,19.95,20.54,891985,0
+AMX.US,D,20230810,000000,20.63,20.64,20.1,20.15,1697739,0
+AMX.US,D,20230811,000000,19.73,20.08,19.2,19.3,3494195,0
+AMX.US,D,20230814,000000,19.29,19.34,18.745,19,3200394,0
+AMX.US,D,20230815,000000,18.92,19.04,18.69,18.79,2060135,0
+AMX.US,D,20230816,000000,18.76,18.855,18.318,18.63,3294465,0
+AMX.US,D,20230817,000000,18.82,19.61,18.66,19.48,4130264,0
+AMX.US,D,20230818,000000,19.34,19.73,19.24,19.53,2895663,0
+AMX.US,D,20230821,000000,19.36,19.475,19.03,19.25,3907519,0
+AMX.US,D,20230822,000000,19.36,19.52,18.99,19.11,2571704,0
+AMX.US,D,20230823,000000,19.18,19.505,19.145,19.33,2309693,0
+AMX.US,D,20230824,000000,19.2,19.27,18.95,19.26,2127622,0
+AMX.US,D,20230825,000000,19.39,19.39,18.95,18.99,1927149,0
+AMX.US,D,20230828,000000,19.12,19.13,18.855,18.9,1410622,0
+AMX.US,D,20230829,000000,18.91,19.18,18.7,19.06,1623418,0
+AMX.US,D,20230830,000000,19.14,19.57,18.84,19.47,5184150,0
+AMX.US,D,20230831,000000,19.45,19.67,18.61,19.17,11382690,0
+AMX.US,D,20230901,000000,19.14,19.26,18.74,18.83,3146219,0
+AMX.US,D,20230905,000000,18.5,18.73,18.29,18.38,2599343,0
+AMX.US,D,20230906,000000,18.25,18.54,18.2,18.3,4889637,0
+AMX.US,D,20230907,000000,18.44,18.44,17.99,18.04,1978466,0
+AMX.US,D,20230908,000000,18,18.21,17.96,18.09,3817460,0
+AMX.US,D,20230911,000000,18.21,18.37,18.04,18.13,2818716,0
+AMX.US,D,20230912,000000,18.15,18.455,18.03,18.39,2886780,0
+AMX.US,D,20230913,000000,18.53,18.53,18.21,18.21,2024294,0
+AMX.US,D,20230914,000000,18.23,18.46,18.175,18.29,1547159,0
+AMX.US,D,20230915,000000,18.33,18.44,18.03,18.15,3224667,0
+AMX.US,D,20230918,000000,18.18,18.37,17.94,18.3,1646898,0
+AMX.US,D,20230919,000000,18.15,18.48,18.07,18.39,1817584,0
+AMX.US,D,20230920,000000,18.57,18.59,18.26,18.27,1974076,0
+AMX.US,D,20230921,000000,18.07,18.25,17.69,17.77,3078311,0
+AMX.US,D,20230922,000000,17.82,17.99,17.6647,17.68,2355825,0
+AMX.US,D,20230925,000000,17.53,17.5447,17.08,17.09,2225537,0
+AMX.US,D,20230926,000000,16.99,17.195,16.79,16.79,2021844,0
+AMX.US,D,20230927,000000,16.75,16.85,16.655,16.85,2284460,0
+AMX.US,D,20230928,000000,16.85,17.33,16.765,17.22,1988177,0
+AMX.US,D,20230929,000000,17.37,17.59,17.295,17.32,2096694,0
+AMX.US,D,20231002,000000,17.3,17.3,16.96,17.06,974873,0
+AMX.US,D,20231003,000000,16.99,17.2,16.365,16.43,2484130,0
+AMX.US,D,20231004,000000,16.59,16.96,16.465,16.89,1974307,0
+AMX.US,D,20231005,000000,16.66,17.02,16.5,16.78,4889418,0
+AMX.US,D,20231006,000000,16.76,16.765,16.3,16.6,2051570,0
+AMX.US,D,20231009,000000,16.47,16.8275,16.25,16.71,1692197,0
+AMX.US,D,20231010,000000,16.82,17.18,16.76,16.96,3316868,0
+AMX.US,D,20231011,000000,17,17.12,16.89,17.03,1819331,0
+AMX.US,D,20231012,000000,16.98,16.98,16.72,16.82,1990152,0
+AMX.US,D,20231013,000000,16.82,16.93,16.69,16.77,1274896,0
+AMX.US,D,20231016,000000,16.6,17.13,16.6,17.13,2514128,0
+AMX.US,D,20231017,000000,16.99,17.2,16.97,17.14,1839880,0
+AMX.US,D,20231018,000000,16.79,16.94,15.995,16.38,4080797,0
+AMX.US,D,20231019,000000,16.48,16.625,16.18,16.54,3844708,0
+AMX.US,D,20231020,000000,16.75,17.105,16.52,16.83,4566280,0
+AMX.US,D,20231023,000000,16.68,16.89,16.62,16.79,3023853,0
+AMX.US,D,20231024,000000,16.7,16.96,16.68,16.84,3621081,0
+AMX.US,D,20231025,000000,16.8,16.835,16.595,16.67,2674544,0
+AMX.US,D,20231026,000000,16.52,16.94,16.52,16.79,1847322,0
+AMX.US,D,20231027,000000,16.95,17.03,16.7,16.71,2309943,0
+AMX.US,D,20231030,000000,16.83,16.95,16.67,16.67,1921095,0
+AMX.US,D,20231031,000000,16.65,16.665,16.445,16.6,1994441,0
+AMX.US,D,20231101,000000,16.67,16.73,16.465,16.68,1962866,0
+AMX.US,D,20231102,000000,16.83,17.14,16.83,17.08,1349921,0
+AMX.US,D,20231103,000000,17.37,17.73,17.16,17.31,1565474,0
+AMX.US,D,20231106,000000,17.26,17.81,17.26,17.4,1556618,0
+AMX.US,D,20231107,000000,17.41,17.47,17.13,17.17,1390743,0
+AMX.US,D,20231108,000000,17.19,17.325,17.06,17.11,724336,0
+AMX.US,D,20231109,000000,16.78,17.25,16.78,16.93,1354520,0
+AMX.US,D,20231110,000000,17,17.29,16.945,17.28,2000864,0
+AMX.US,D,20231113,000000,17.16,17.43,17.13,17.34,2344001,0
+AMX.US,D,20231114,000000,17.5,17.985,17.495,17.81,2949748,0
+AMX.US,D,20231115,000000,17.74,17.87,17.65,17.73,1993355,0
+AMX.US,D,20231116,000000,17.71,17.84,17.61,17.7,1304795,0
+AMX.US,D,20231117,000000,17.77,17.845,17.64,17.7,859789,0
+AMX.US,D,20231120,000000,17.76,17.88,17.68,17.71,943364,0
+AMX.US,D,20231121,000000,17.77,17.835,17.59,17.65,1146829,0
+AMX.US,D,20231122,000000,17.6,17.75,17.6,17.63,592512,0
+AMX.US,D,20231124,000000,17.62,18.14,17.62,18.08,613332,0
+AMX.US,D,20231127,000000,18.05,18.1,17.7,17.74,1298145,0
+AMX.US,D,20231128,000000,17.66,17.8795,17.625,17.8,985431,0
+AMX.US,D,20231129,000000,17.81,18.05,17.755,17.89,1012555,0
+AMX.US,D,20231130,000000,17.89,18.3,17.8,18.17,1930919,0
+AMX.US,D,20231201,000000,18.09,18.64,18.07,18.61,1176660,0
+AMX.US,D,20231204,000000,18.55,18.62,18.22,18.35,1860035,0
+AMX.US,D,20231205,000000,18.39,18.45,18.0306,18.38,1113406,0
+AMX.US,D,20231206,000000,18.46,18.77,18.44,18.65,2463594,0
+AMX.US,D,20231207,000000,18.79,18.81,18.36,18.36,1283926,0
+AMX.US,D,20231208,000000,18.3,18.48,18.23,18.32,851072,0
+AMX.US,D,20231211,000000,18.29,18.43,18.095,18.26,1214174,0
+AMX.US,D,20231212,000000,18.27,18.3,18.01,18.1,698639,0
+AMX.US,D,20231213,000000,18.12,18.415,18,18.35,1076209,0
+AMX.US,D,20231214,000000,18.3,18.96,18.3,18.91,1754800,0
+AMX.US,D,20231215,000000,18.76,18.93,18.67,18.73,1915246,0
+AMX.US,D,20231218,000000,18.8,19.03,18.635,18.96,1170608,0
+AMX.US,D,20231219,000000,19.15,19.215,18.59,18.71,1169230,0
+AMX.US,D,20231220,000000,18.69,18.91,18.34,18.37,1394930,0
+AMX.US,D,20231221,000000,18.44,18.79,18.44,18.7,839897,0
+AMX.US,D,20231222,000000,18.81,18.825,18.49,18.52,750564,0
+AMX.US,D,20231226,000000,18.63,18.715,18.43,18.58,532456,0
+AMX.US,D,20231227,000000,18.55,18.57,18.43,18.5,1321815,0
+AMX.US,D,20231228,000000,18.46,18.58,18.359,18.36,651761,0
+AMX.US,D,20231229,000000,18.35,18.57,18.31,18.52,1296162,0
+AMX.US,D,20240102,000000,18.41,18.66,18.4,18.47,767218,0
+AMX.US,D,20240103,000000,18.4,18.54,18.16,18.21,870331,0
+AMX.US,D,20240104,000000,18.26,18.26,18.06,18.18,866240,0
+AMX.US,D,20240105,000000,18.28,18.33,18.07,18.28,736918,0
+AMX.US,D,20240108,000000,18.31,18.33,18.215,18.31,531397,0
+AMX.US,D,20240109,000000,18.19,18.3,17.98,17.98,1449118,0
+AMX.US,D,20240110,000000,18.01,18.155,17.805,18.06,1868364,0
+AMX.US,D,20240111,000000,18.16,18.525,18.025,18.45,1249967,0
+AMX.US,D,20240112,000000,18.59,18.885,18.48,18.79,1387016,0
+AMX.US,D,20240116,000000,18.51,18.705,18.22,18.35,2013360,0
+AMX.US,D,20240117,000000,18.05,18.275,17.84,18.05,3056140,0
+AMX.US,D,20240118,000000,18.12,18.12,17.88,18.02,1805582,0
+AMX.US,D,20240119,000000,18.02,18.615,17.97,18.5,1543381,0
+AMX.US,D,20240122,000000,18.5,18.56,18.215,18.29,1278855,0
+AMX.US,D,20240123,000000,18.34,18.47,18.15,18.46,1459614,0
+AMX.US,D,20240124,000000,18.54,18.57,17.94,17.94,1818361,0
+AMX.US,D,20240125,000000,17.99,18,17.62,17.84,2401114,0
+AMX.US,D,20240126,000000,17.95,18.175,17.875,18.05,782339,0
+AMX.US,D,20240129,000000,18.05,18.06,17.805,18,1160759,0
+AMX.US,D,20240130,000000,17.88,18.24,17.88,18.13,1229181,0
+AMX.US,D,20240131,000000,18.09,18.375,18.04,18.05,1311806,0
+AMX.US,D,20240201,000000,18.12,18.295,18.04,18.14,2232333,0
+AMX.US,D,20240202,000000,18.01,18.14,17.93,18.06,1487966,0
+AMX.US,D,20240205,000000,17.9,17.965,17.49,17.6,1258644,0
+AMX.US,D,20240206,000000,17.7,18.155,17.6,17.98,2331786,0
+AMX.US,D,20240207,000000,17.98,18.13,17.765,17.77,1446279,0
+AMX.US,D,20240208,000000,17.73,17.88,17.27,17.29,1609470,0
+AMX.US,D,20240209,000000,17.29,17.39,17.12,17.18,3281359,0
+AMX.US,D,20240212,000000,17.11,17.26,17.11,17.15,2390711,0
+AMX.US,D,20240213,000000,16.96,17.05,16.84,16.86,2724458,0
+AMX.US,D,20240214,000000,17.06,17.56,16.87,17.56,4641841,0
+AMX.US,D,20240215,000000,17.56,17.98,17.56,17.87,2332054,0
+AMX.US,D,20240216,000000,18.2,18.31,17.94,18.24,1228042,0
+AMX.US,D,20240220,000000,18.36,18.67,18.24,18.45,1177238,0
+AMX.US,D,20240221,000000,18.49,18.77,18.405,18.75,3163287,0
+AMX.US,D,20240222,000000,18.72,19.02,18.64,18.96,1388863,0
+AMX.US,D,20240223,000000,19.04,19.31,18.89,19.24,1327712,0
+AMX.US,D,20240226,000000,19.26,19.37,19.06,19.31,1315132,0
+AMX.US,D,20240227,000000,19.46,19.46,19.105,19.33,862745,0
+AMX.US,D,20240228,000000,19.16,19.35,18.81,18.92,1211790,0
+AMX.US,D,20240229,000000,18.92,18.97,18.595,18.71,807522,0
+AMX.US,D,20240301,000000,18.71,18.83,18.525,18.72,1017351,0
+AMX.US,D,20240304,000000,18.64,19.15,18.64,19.02,1435686,0
+AMX.US,D,20240305,000000,19.06,19.16,18.77,19.04,1391569,0
+AMX.US,D,20240306,000000,19.23,19.27,19.05,19.17,1069045,0
+AMX.US,D,20240307,000000,19.25,19.25,18.875,18.92,786319,0
+AMX.US,D,20240308,000000,18.95,19.19,18.94,19.11,988074,0
+AMX.US,D,20240311,000000,19.13,19.21,18.955,18.96,740159,0
+AMX.US,D,20240312,000000,18.98,19.18,18.975,19.1,691592,0
+AMX.US,D,20240313,000000,19.08,19.48,19.055,19.45,1296573,0
+AMX.US,D,20240314,000000,19.44,19.615,19.32,19.38,1021863,0
+AMX.US,D,20240315,000000,19.25,19.465,18.79,18.8,2007913,0
+AMX.US,D,20240318,000000,18.71,18.82,18.665,18.71,753662,0
+AMX.US,D,20240319,000000,18.74,18.84,18.54,18.54,1234695,0
+AMX.US,D,20240320,000000,18.49,19.2185,18.49,19.15,1753821,0
+AMX.US,D,20240321,000000,19.15,19.15,18.635,18.69,848499,0
+AMX.US,D,20240322,000000,18.63,18.73,18.33,18.41,640152,0
+AMX.US,D,20240325,000000,18.5,18.555,18.38,18.4,691572,0
+AMX.US,D,20240326,000000,18.51,18.525,18.21,18.26,1380849,0
+AMX.US,D,20240327,000000,18.36,18.855,18.33,18.79,969721,0
+AMX.US,D,20240328,000000,18.84,18.9179,18.2,18.66,1078940,0
+AMX.US,D,20240401,000000,18.89,18.89,18.565,18.75,930564,0
+AMX.US,D,20240402,000000,18.72,18.895,18.525,18.66,1295748,0
+AMX.US,D,20240403,000000,18.51,18.76,18.43,18.54,813696,0
+AMX.US,D,20240404,000000,18.63,18.9,18.48,18.62,1357138,0
+AMX.US,D,20240405,000000,18.61,18.78,18.59,18.64,602313,0
+AMX.US,D,20240408,000000,18.78,19.13,18.77,19.09,750106,0
+AMX.US,D,20240409,000000,19.21,19.4289,18.845,18.94,1116654,0
+AMX.US,D,20240410,000000,18.72,18.89,18.45,18.5,1006380,0
+AMX.US,D,20240411,000000,18.44,18.65,18.3431,18.53,1435199,0
+AMX.US,D,20240412,000000,18.46,18.46,18.05,18.05,797716,0
+AMX.US,D,20240415,000000,18.13,18.33,17.945,18.02,1041807,0
+AMX.US,D,20240416,000000,17.95,17.95,17.56,17.57,979346,0
+AMX.US,D,20240417,000000,17.76,18.41,17.685,18.03,2073452,0
+AMX.US,D,20240418,000000,18.06,18.1799,17.635,17.75,1109659,0
+AMX.US,D,20240419,000000,17.58,18.325,17.53,18.27,1788518,0
+AMX.US,D,20240422,000000,18.24,18.48,18.105,18.46,1299897,0
+AMX.US,D,20240423,000000,18.46,18.795,18.36,18.64,1286469,0
+AMX.US,D,20240424,000000,18.51,18.62,18.255,18.31,1264901,0
+AMX.US,D,20240425,000000,18.23,18.4,17.85,18.3,1810431,0
+AMX.US,D,20240426,000000,18.29,18.885,18.29,18.83,1331412,0
+AMX.US,D,20240429,000000,19.24,19.45,19.03,19.43,1384118,0
+AMX.US,D,20240430,000000,19.22,19.45,18.995,19.06,1304185,0
+AMX.US,D,20240501,000000,19.03,19.255,18.84,19.12,1006927,0
+AMX.US,D,20240502,000000,19.31,19.31,18.85,18.87,1497168,0
+AMX.US,D,20240503,000000,19.18,19.37,19,19.34,1105188,0
+AMX.US,D,20240506,000000,19.3,19.78,19.25,19.69,1772441,0
+AMX.US,D,20240507,000000,19.76,19.76,19.48,19.55,2559861,0
+AMX.US,D,20240508,000000,19.37,19.72,19.325,19.67,2885953,0
+AMX.US,D,20240509,000000,19.73,20.265,19.6,20.17,1830364,0
+AMX.US,D,20240510,000000,20.26,20.28,19.92,20.17,1670128,0
+AMX.US,D,20240513,000000,20.15,20.31,19.865,19.87,1171502,0
+AMX.US,D,20240514,000000,19.97,20.03,19.81,19.87,1669322,0
+AMX.US,D,20240515,000000,19.97,20.27,19.9,19.94,2487419,0
+AMX.US,D,20240516,000000,19.79,19.98,19.72,19.73,881655,0
+AMX.US,D,20240517,000000,19.78,20.055,19.68,19.75,1564787,0
+AMX.US,D,20240520,000000,19.69,19.84,19.66,19.83,1001760,0
+AMX.US,D,20240521,000000,19.79,19.84,19.59,19.65,1041270,0
+AMX.US,D,20240522,000000,19.5,19.73,19.46,19.71,1676568,0
+AMX.US,D,20240523,000000,19.7,19.79,19.54,19.55,1384719,0
+AMX.US,D,20240524,000000,19.61,19.61,19.37,19.44,630015,0
+AMX.US,D,20240528,000000,19.41,19.425,19.13,19.18,996436,0
+AMX.US,D,20240529,000000,18.99,19.09,18.62,18.78,968632,0
+AMX.US,D,20240530,000000,18.8,19.03,18.79,18.92,1801991,0
+AMX.US,D,20240531,000000,18.88,18.9,18.46,18.54,2306297,0
+AMX.US,D,20240603,000000,18.44,18.56,17.02,17.2,2346244,0
+AMX.US,D,20240604,000000,17.16,17.855,17.15,17.82,3095061,0
+AMX.US,D,20240605,000000,17.92,18.42,17.8,17.89,2711466,0
+AMX.US,D,20240606,000000,17.88,18.44,17.615,17.82,2069375,0
+AMX.US,D,20240607,000000,17.54,17.85,17.115,17.28,2444396,0
+AMX.US,D,20240610,000000,17.28,17.3205,16.93,16.94,1600545,0
+AMX.US,D,20240611,000000,16.8,17.115,16.59,16.99,1448995,0
+AMX.US,D,20240612,000000,16.93,17,16.47,16.81,2551978,0
+AMX.US,D,20240613,000000,16.81,17.215,16.77,16.84,1397957,0
+AMX.US,D,20240614,000000,16.85,17.04,16.62,16.96,1321411,0
+AMX.US,D,20240617,000000,16.8,16.9,16.655,16.84,1152951,0
+AMX.US,D,20240618,000000,16.91,17.19,16.77,16.95,1230946,0
+AMX.US,D,20240620,000000,16.96,17,16.71,16.77,1498390,0
+AMX.US,D,20240621,000000,16.7,17.09,16.7,16.9,2352884,0
+AMX.US,D,20240624,000000,16.87,17.14,16.8,16.84,1313193,0
+AMX.US,D,20240625,000000,16.84,16.9,16.61,16.84,3090722,0
+AMX.US,D,20240626,000000,16.8,16.94,16.59,16.88,4812616,0
+AMX.US,D,20240627,000000,16.89,16.96,16.63,16.77,1440304,0
+AMX.US,D,20240628,000000,16.76,17.08,16.7,17,1003763,0
+AMX.US,D,20240701,000000,17.08,17.22,16.99,17.11,984659,0
+AMX.US,D,20240702,000000,17.06,17.36,16.8611,16.97,1328850,0
+AMX.US,D,20240703,000000,17.11,17.525,17.09,17.32,819399,0
+AMX.US,D,20240705,000000,17.44,17.52,17.24,17.36,1620851,0
+AMX.US,D,20240708,000000,17.27,17.765,17.27,17.62,1451586,0
+AMX.US,D,20240709,000000,17.6,18.065,17.6,18.01,1694103,0
+AMX.US,D,20240710,000000,18.06,18.33,18.01,18.31,1264741,0
+AMX.US,D,20240711,000000,18.48,18.725,18.32,18.54,1462444,0
+AMX.US,D,20240712,000000,18.51,18.51,18.205,18.35,1287122,0
+AMX.US,D,20240715,000000,18.23,18.28,18.03,18.15,776551,0
+AMX.US,D,20240716,000000,18.15,18.43,18.15,18.33,1377544,0
+AMX.US,D,20240717,000000,18.31,18.325,17.945,17.99,1799253,0
+AMX.US,D,20240718,000000,18.11,18.11,17.325,17.42,1677039,0
+AMX.US,D,20240719,000000,17.36,17.72,17.32,17.55,1351754,0
+AMX.US,D,20240722,000000,17.53,17.845,17.475,17.61,1303533,0
+AMX.US,D,20240723,000000,17.72,17.72,17.29,17.32,1012349,0
+AMX.US,D,20240724,000000,17.38,17.38,17.03,17.13,1231127,0
+AMX.US,D,20240725,000000,16.99,17.275,16.93,17.1,2615790,0
+AMX.US,D,20240726,000000,17.25,17.25,16.87,16.9,1170318,0
+AMX.US,D,20240729,000000,16.76,16.98,16.57,16.7,1119109,0
+AMX.US,D,20240730,000000,16.63,16.84,16.48,16.49,1298581,0
+AMX.US,D,20240731,000000,16.63,16.86,16.555,16.72,1469226,0
+AMX.US,D,20240801,000000,16.72,16.83,16.34,16.5,2331777,0
+AMX.US,D,20240802,000000,16.34,16.51,16.24,16.41,1407621,0
+AMX.US,D,20240805,000000,15.9,16.18,15.55,16.1,1990065,0
+AMX.US,D,20240806,000000,16.13,16.44,16.095,16.29,2504090,0
+AMX.US,D,20240807,000000,16.5,16.7687,16.45,16.71,1218412,0
+AMX.US,D,20240808,000000,16.8,16.985,16.75,16.91,988148,0
+AMX.US,D,20240809,000000,17.17,17.215,16.98,17.18,648797,0
+AMX.US,D,20240812,000000,17.24,17.26,16.98,17,1247812,0
+AMX.US,D,20240813,000000,17.07,17.25,16.845,16.94,929442,0
+AMX.US,D,20240814,000000,17,17.265,16.965,17.1,1304069,0
+AMX.US,D,20240815,000000,17.14,17.32,17.14,17.21,797685,0
+AMX.US,D,20240816,000000,17.2,17.26,17.075,17.23,921137,0
+AMX.US,D,20240819,000000,17.16,17.42,17.11,17.41,943299,0
+AMX.US,D,20240820,000000,17.3,17.37,17.13,17.2,788239,0
+AMX.US,D,20240821,000000,17.12,17.31,16.885,17.1,934807,0
+AMX.US,D,20240822,000000,16.99,17.31,16.89,16.92,1255163,0
+AMX.US,D,20240823,000000,17.1,17.44,17.075,17.36,671354,0
+AMX.US,D,20240826,000000,17.32,17.37,17.09,17.19,611290,0
+AMX.US,D,20240827,000000,17.12,17.155,16.68,16.77,1214223,0
+AMX.US,D,20240828,000000,16.8,17.05,16.66,16.66,1900884,0
+AMX.US,D,20240829,000000,16.59,16.6,16.42,16.51,962402,0
+AMX.US,D,20240830,000000,16.46,16.59,16.44,16.56,2090561,0
+AMX.US,D,20240903,000000,16.71,16.71,16.18,16.23,1708478,0
+AMX.US,D,20240904,000000,16.13,16.37,16.13,16.15,2454005,0
+AMX.US,D,20240905,000000,16.21,16.605,16.14,16.36,2591879,0
+AMX.US,D,20240906,000000,16.34,16.49,16.13,16.17,2075069,0
+AMX.US,D,20240909,000000,16.19,16.38,16.19,16.32,1879497,0
+AMX.US,D,20240910,000000,16.33,16.33,15.64,15.66,2042829,0
+AMX.US,D,20240911,000000,15.75,16.195,15.72,16.16,2043854,0
+AMX.US,D,20240912,000000,16.17,16.66,16.11,16.62,1846836,0
+AMX.US,D,20240913,000000,16.8,17.14,16.6,16.85,1440462,0
+AMX.US,D,20240916,000000,16.95,17.005,16.695,16.94,898542,0
+AMX.US,D,20240917,000000,16.8,16.97,16.685,16.75,954817,0
+AMX.US,D,20240918,000000,16.83,17.06,16.72,16.9,1209344,0
+AMX.US,D,20240919,000000,16.96,17.1,16.66,16.75,1880389,0
+AMX.US,D,20240920,000000,16.81,16.81,15.945,16.08,6099319,0
+AMX.US,D,20240923,000000,16,16.0799,15.75,16.04,2739783,0
+AMX.US,D,20240924,000000,16.12,16.41,16.03,16.33,1700085,0
+AMX.US,D,20240925,000000,16.27,16.42,16.12,16.12,1592340,0
+AMX.US,D,20240926,000000,16.28,16.47,16.22,16.3,1753766,0
+AMX.US,D,20240927,000000,16.35,16.48,16.2839,16.39,1051246,0
+AMX.US,D,20240930,000000,16.42,16.525,16.3,16.36,1444657,0
+AMX.US,D,20241001,000000,16.39,16.41,15.99,16.22,1145047,0
+AMX.US,D,20241002,000000,16.25,16.46,16.04,16.24,2785765,0
+AMX.US,D,20241003,000000,16,16.29,15.915,16.19,2720466,0
+AMX.US,D,20241004,000000,16.22,16.67,16.22,16.56,2684095,0
+AMX.US,D,20241007,000000,16.6,16.6,16.03,16.08,1377623,0
+AMX.US,D,20241008,000000,16.12,16.16,15.915,16.08,958657,0
+AMX.US,D,20241009,000000,15.99,16.185,15.94,16.13,1698760,0
+AMX.US,D,20241010,000000,15.94,16.13,15.892,16.08,2416898,0
+AMX.US,D,20241011,000000,16.08,16.19,16.07,16.16,3374813,0
+AMX.US,D,20241014,000000,16.02,16.4,16.02,16.35,2939996,0
+AMX.US,D,20241015,000000,16.26,16.47,16.2201,16.44,2008123,0
+AMX.US,D,20241016,000000,16.49,16.815,16.3101,16.77,2461372,0
+AMX.US,D,20241017,000000,16.7,17.02,16.6022,16.98,1569164,0
+AMX.US,D,20241018,000000,17.06,17.345,16.93,17.13,1320637,0
+AMX.US,D,20241021,000000,16.99,17.02,16.66,16.86,962038,0
+AMX.US,D,20241022,000000,16.72,16.94,16.67,16.73,1460970,0
+AMX.US,D,20241023,000000,16.68,16.74,16.53,16.64,1135022,0
+AMX.US,D,20241024,000000,16.66,16.775,16.49,16.57,1544447,0
+AMX.US,D,20241025,000000,16.57,16.71,16.48,16.62,1430651,0
+AMX.US,D,20241028,000000,16.64,16.8,16.56,16.72,1053373,0
+AMX.US,D,20241029,000000,16.59,16.69,16.11,16.11,1399534,0
+AMX.US,D,20241030,000000,16.05,16.145,15.79,15.85,1121923,0
+AMX.US,D,20241031,000000,15.81,15.84,15.6,15.74,1405897,0
+AMX.US,D,20241101,000000,15.8,15.915,15.605,15.61,1394029,0
+AMX.US,D,20241104,000000,15.72,16.11,15.72,16.05,1325959,0
+AMX.US,D,20241105,000000,16.1,16.1,15.615,15.84,1026837,0
+AMX.US,D,20241106,000000,15.56,16.14,15.17,16.04,2664233,0
+AMX.US,D,20241107,000000,16.19,16.31,15.765,15.87,2410116,0
+AMX.US,D,20241108,000000,15.68,15.7,15.1213,15.22,1583195,0
+AMX.US,D,20241111,000000,15.16,15.385,15.06,15.3,1103987,0
+AMX.US,D,20241112,000000,15.3,15.34,15.01,15.21,854544,0
+AMX.US,D,20241113,000000,15.1,15.35,15.04,15.26,792720,0
+AMX.US,D,20241114,000000,15.21,15.3,15,15.01,1441871,0
+AMX.US,D,20241115,000000,14.96,15.12,14.94,15.1,2239128,0
+AMX.US,D,20241118,000000,15.19,15.37,14.87,14.93,2074498,0
+AMX.US,D,20241119,000000,15,15.1899,14.9,15.02,2193928,0
+AMX.US,D,20241120,000000,14.98,15.11,14.905,14.98,1840824,0
+AMX.US,D,20241121,000000,15,15.23,14.9,15.18,2129253,0
+AMX.US,D,20241122,000000,15.155,15.24,14.95,15.02,2747961,0
+AMX.US,D,20241125,000000,15.15,15.24,14.765,14.81,2643323,0
+AMX.US,D,20241126,000000,14.72,14.86,14.59,14.82,2162703,0
+AMX.US,D,20241127,000000,14.835,14.94,14.65,14.71,2192486,0
+AMX.US,D,20241129,000000,14.8,14.88,14.59,14.83,1139412,0
+AMX.US,D,20241202,000000,14.8,14.97,14.62,14.82,2450713,0
+AMX.US,D,20241203,000000,14.85,15.11,14.81,14.96,1540401,0
+AMX.US,D,20241204,000000,14.96,15.295,14.91,15.08,1721466,0
+AMX.US,D,20241205,000000,15.145,15.2598,15.065,15.09,1257287,0
+AMX.US,D,20241206,000000,15.16,15.16,14.865,14.88,1435989,0
+AMX.US,D,20241209,000000,14.935,15.19,14.83,15,1436484,0
+AMX.US,D,20241210,000000,15.095,15.18,14.9502,14.99,1146672,0
+AMX.US,D,20241211,000000,15,15.22,14.71,15.16,1533458,0
+AMX.US,D,20241212,000000,15.085,15.15,14.77,14.85,1138580,0
+AMX.US,D,20241213,000000,14.88,15.06,14.785,14.99,1185957,0
+AMX.US,D,20241216,000000,14.99,14.99,14.51,14.51,2717940,0
+AMX.US,D,20241217,000000,14.53,14.96,14.46,14.92,2152938,0
+AMX.US,D,20241218,000000,14.93,14.95,14.295,14.3,2441551,0
+AMX.US,D,20241219,000000,14.43,14.62,14.21,14.21,1279588,0
+AMX.US,D,20241220,000000,14.19,14.4,14.1,14.25,4149677,0
+AMX.US,D,20241223,000000,14.31,14.33,13.9,14.05,1326670,0
+AMX.US,D,20241224,000000,13.975,14.22,13.93,14.21,584195,0
+AMX.US,D,20241226,000000,14.1501,14.49,14.09,14.39,2369381,0
+AMX.US,D,20241227,000000,14.25,14.7,14.245,14.51,1423022,0
+AMX.US,D,20241230,000000,14.4099,14.455,14.13,14.14,1332485,0
+AMX.US,D,20241231,000000,14.13,14.37,14.12,14.31,615158,0
+AMX.US,D,20250102,000000,14.35,14.56,14.31,14.42,1296286,0
+AMX.US,D,20250103,000000,14.45,14.47,13.92,13.92,1737260,0
+AMX.US,D,20250106,000000,14,14.35,13.99,14.17,1717067,0
+AMX.US,D,20250107,000000,14.235,14.53,14.13,14.41,1157208,0
+AMX.US,D,20250108,000000,14.3,14.31,13.88,13.93,1785982,0
+AMX.US,D,20250110,000000,13.88,13.89,13.68,13.73,1138358,0
+AMX.US,D,20250113,000000,13.67,13.92,13.625,13.91,1148018,0
+AMX.US,D,20250114,000000,13.93,14.085,13.86,13.94,1182472,0
+AMX.US,D,20250115,000000,14.07,14.1,13.905,14.04,1909652,0
+AMX.US,D,20250116,000000,13.975,14,13.75,13.82,1285495,0
+AMX.US,D,20250117,000000,13.86,14,13.64,13.67,1362585,0
+AMX.US,D,20250121,000000,13.8,13.87,13.65,13.8,2792835,0
+AMX.US,D,20250122,000000,13.69,14.38,13.63,14.19,2692783,0
+AMX.US,D,20250123,000000,14.19,14.26,13.98,14.16,2101239,0
+AMX.US,D,20250124,000000,14.28,14.3,14.085,14.13,1250486,0
+AMX.US,D,20250127,000000,14.03,14.2,13.87,14.12,1462827,0
+AMX.US,D,20250128,000000,14.13,14.29,14.075,14.14,1175586,0
+AMX.US,D,20250129,000000,14.115,14.325,14.05,14.27,1031000,0
+AMX.US,D,20250130,000000,14.38,14.52,14.2,14.3,2301746,0
+AMX.US,D,20250131,000000,14.25,14.35,13.94,14.01,1155343,0
+AMX.US,D,20250203,000000,13.8202,14.34,13.725,14.21,1406345,0
+AMX.US,D,20250204,000000,14.23,14.485,14.1051,14.26,1434400,0
+AMX.US,D,20250205,000000,14.215,14.31,14.09,14.22,872337,0
+AMX.US,D,20250206,000000,14.26,14.63,14.075,14.62,1535000,0
+AMX.US,D,20250207,000000,14.53,14.685,14.41,14.6,1213429,0
+AMX.US,D,20250210,000000,14.7,14.7,14.36,14.54,1325251,0
+AMX.US,D,20250211,000000,14.48,14.76,14.43,14.72,2016710,0
+AMX.US,D,20250212,000000,14.485,14.84,14.27,14.8,2284485,0
+AMX.US,D,20250213,000000,14.845,14.88,14.56,14.83,2788856,0
+AMX.US,D,20250214,000000,14.9,15.3,14.9,15.28,2383719,0
+AMX.US,D,20250218,000000,15.275,15.41,15.14,15.18,2629976,0
+AMX.US,D,20250219,000000,15.06,15.11,14.51,14.53,1920841,0
+AMX.US,D,20250220,000000,14.565,14.9,14.52,14.79,1256937,0
+AMX.US,D,20250221,000000,14.85,14.85,14.585,14.69,903700,0
+AMX.US,D,20250224,000000,14.57,14.74,14.46,14.49,1355064,0
+AMX.US,D,20250225,000000,14.53,14.55,14.33,14.52,1224778,0
+AMX.US,D,20250226,000000,14.51,14.7,14.27,14.58,1875675,0
+AMX.US,D,20250227,000000,14.575,14.68,14.36,14.42,1109927,0
+AMX.US,D,20250228,000000,14.37,14.49,14.15,14.23,979134,0
+AMX.US,D,20250303,000000,14.28,14.525,14.09,14.12,774789,0
+AMX.US,D,20250304,000000,14,14.265,13.82,14.12,1538539,0
+AMX.US,D,20250305,000000,14.29,14.5,14.18,14.25,1140557,0
+AMX.US,D,20250306,000000,14.21,14.78,14.09,14.76,2850995,0
+AMX.US,D,20250307,000000,14.77,14.92,14.57,14.86,1189258,0
+AMX.US,D,20250310,000000,14.825,14.98,14.5,14.63,1458934,0
+AMX.US,D,20250311,000000,14.61,14.755,14.345,14.48,1642812,0
+AMX.US,D,20250312,000000,14.53,14.57,14.245,14.29,1618439,0
+AMX.US,D,20250313,000000,14.31,14.44,14.2,14.25,2103855,0
+AMX.US,D,20250314,000000,14.39,14.48,14.295,14.35,1353773,0
+AMX.US,D,20250317,000000,14.41,14.51,14.345,14.48,1255712,0
+AMX.US,D,20250318,000000,14.45,14.515,14.23,14.33,2743625,0
+AMX.US,D,20250319,000000,14.385,14.405,14.055,14.14,2370909,0
+AMX.US,D,20250320,000000,14,14.22,13.92,14.17,1479884,0
+AMX.US,D,20250321,000000,14.09,14.125,13.97,14.09,2857575,0
+AMX.US,D,20250324,000000,14.215,14.28,14.11,14.18,2642281,0
+AMX.US,D,20250325,000000,14.22,14.385,14.18,14.29,3777299,0
+AMX.US,D,20250326,000000,14.3,14.42,14.2,14.36,2604360,0
+AMX.US,D,20250327,000000,14.38,14.605,14.33,14.48,2713405,0
+AMX.US,D,20250328,000000,14.46,14.5988,14.345,14.4,940646,0
+AMX.US,D,20250331,000000,14.38,14.38,14.2,14.22,983412,0
+AMX.US,D,20250401,000000,14.2,14.61,14.15,14.54,1187609,0
+AMX.US,D,20250402,000000,14.5,14.655,14.44,14.46,905282,0
+AMX.US,D,20250403,000000,14.48,15.26,14.37,15.01,3229139,0
+AMX.US,D,20250404,000000,14.795,14.795,14.075,14.09,1717130,0
+AMX.US,D,20250407,000000,13.76,14.195,13.42,13.86,3279541,0
+AMX.US,D,20250408,000000,14.04,14.15,13.335,13.42,2673136,0
+AMX.US,D,20250409,000000,13.335,14.125,13.1,14,7184149,0
+AMX.US,D,20250410,000000,13.92,14.05,13.675,13.92,3402815,0
+AMX.US,D,20250411,000000,13.93,14.34,13.93,14.19,8412787,0
+AMX.US,D,20250414,000000,14.48,14.88,14.32,14.85,1703828,0
+AMX.US,D,20250415,000000,14.86,15.31,14.85,15.2,4270862,0
+AMX.US,D,20250416,000000,15.07,15.46,15.07,15.23,2829259,0
+AMX.US,D,20250417,000000,15.25,16.15,15.17,16.13,3227482,0
+AMX.US,D,20250421,000000,16.07,16.19,15.81,16.18,3534204,0
+AMX.US,D,20250422,000000,16.23,16.62,16.16,16.55,2629745,0
+AMX.US,D,20250423,000000,16.64,16.9,16.62,16.8,3139817,0
+AMX.US,D,20250424,000000,16.88,17.13,16.85,17.1,3822900,0
+AMX.US,D,20250425,000000,17.135,17.17,16.85,16.99,3024509,0
+AMX.US,D,20250428,000000,17.05,17.24,16.96,17.18,4884621,0
+AMX.US,D,20250429,000000,17.22,17.3,17.04,17.16,3915984,0
+AMX.US,D,20250430,000000,16.3,17.245,16.29,17.24,2795705,0
+AMX.US,D,20250501,000000,17.175,17.36,17.055,17.16,2156395,0
+AMX.US,D,20250502,000000,17.31,17.4,17.075,17.19,3069104,0
+AMX.US,D,20250505,000000,17.36,17.36,16.95,16.99,2647622,0
+AMX.US,D,20250506,000000,16.93,17.21,16.88,17.21,1964191,0
+AMX.US,D,20250507,000000,17.28,17.535,17.13,17.17,1974164,0
+AMX.US,D,20250508,000000,17.21,17.31,16.845,16.86,3043316,0
+AMX.US,D,20250509,000000,16.96,17.085,16.83,17.06,2697830,0
+AMX.US,D,20250512,000000,17.045,17.12,16.66,16.91,2099705,0
+AMX.US,D,20250513,000000,16.95,17.305,16.805,17.24,2640872,0
+AMX.US,D,20250514,000000,17.17,17.42,17.13,17.38,1946422,0
+AMX.US,D,20250515,000000,17.56,17.695,17.3,17.32,2782975,0
+AMX.US,D,20250516,000000,17.338,17.338,17.15,17.27,1770800,0
+AMX.US,D,20250519,000000,17.25,17.47,17.165,17.35,2049296,0
+AMX.US,D,20250520,000000,17.45,17.7,17.35,17.59,4004718,0
+AMX.US,D,20250521,000000,17.47,17.625,17.3,17.59,4847299,0
+AMX.US,D,20250522,000000,17.45,17.63,17.405,17.47,5338853,0
+AMX.US,D,20250523,000000,17.36,17.64,17.29,17.56,1386828,0
+AMX.US,D,20250527,000000,17.56,17.975,17.47,17.57,4132579,0
+AMX.US,D,20250528,000000,17.425,17.66,17.385,17.39,1614390,0
+AMX.US,D,20250529,000000,17.47,17.52,17.31,17.33,1376066,0
+AMX.US,D,20250530,000000,17.305,17.42,16.88,16.9,3855567,0
+AMX.US,D,20250602,000000,16.9,17.31,16.87,17.04,1710085,0
+AMX.US,D,20250603,000000,17.01,17.12,16.94,17.03,1284822,0
+AMX.US,D,20250604,000000,17.18,17.2,16.79,16.8,1709580,0
+AMX.US,D,20250605,000000,16.78,16.99,16.64,16.66,3538335,0
+AMX.US,D,20250606,000000,16.685,17.06,16.6,16.97,4384485,0
+AMX.US,D,20250609,000000,16.99,16.99,16.745,16.83,2288303,0
+AMX.US,D,20250610,000000,16.87,17.08,16.87,17.05,1732901,0
+AMX.US,D,20250611,000000,17.15,17.375,17.065,17.09,1459009,0
+AMX.US,D,20250612,000000,17.15,17.385,17.035,17.34,4720786,0
+AMX.US,D,20250613,000000,17.13,17.48,17.11,17.41,3284268,0
+AMX.US,D,20250616,000000,17.52,17.695,17.385,17.49,2488093,0
+AMX.US,D,20250617,000000,17.435,17.435,16.935,17.23,3974573,0
+AMX.US,D,20250618,000000,17.29,17.56,17.21,17.21,2773099,0
+AMX.US,D,20250620,000000,17.12,17.21,16.88,17.03,5984623,0
+AMX.US,D,20250623,000000,16.9,17.12,16.88,17,2560092,0
+AMX.US,D,20250624,000000,17.01,17.3,16.96,17.25,1415669,0
+AMX.US,D,20250625,000000,17.22,17.455,17.11,17.33,2617706,0
+AMX.US,D,20250626,000000,17.38,17.65,17.345,17.56,2838422,0
+AMX.US,D,20250627,000000,17.615,17.72,17.415,17.51,1359310,0
+AMX.US,D,20250630,000000,17.6,17.985,17.5,17.94,1544870,0
+AMX.US,D,20250701,000000,17.97,18.11,17.845,17.98,1006374,0
+AMX.US,D,20250702,000000,17.9,18.135,17.89,18.08,1444130,0
+AMX.US,D,20250703,000000,18.1,18.25,17.935,18.09,891805,0
+AMX.US,D,20250707,000000,18.06,18.25,18.04,18.05,2355412,0
+AMX.US,D,20250708,000000,18,18,17.665,17.8,1644185,0
+AMX.US,D,20250709,000000,17.79,17.91,17.615,17.66,1667223,0
+AMX.US,D,20250710,000000,17.67,17.765,17.41,17.63,1853647,0
+AMX.US,D,20250711,000000,17.42,17.645,17.235,17.54,2103135,0
+AMX.US,D,20250714,000000,17.53,17.53,17.255,17.37,1174502,0
+AMX.US,D,20250715,000000,17.47,17.49,17.285,17.31,1016879,0
+AMX.US,D,20250716,000000,17.31,17.55,17.29,17.51,873084,0
+AMX.US,D,20250717,000000,17.47,17.495,17.345,17.36,923612,0
+AMX.US,D,20250718,000000,17.41,17.415,17.08,17.11,1178625,0
+AMX.US,D,20250721,000000,17.18,17.33,17.09,17.16,1343234,0
+AMX.US,D,20250722,000000,17.39,17.39,16.92,17,2290400,0
+AMX.US,D,20250723,000000,17.075,17.93,17.05,17.92,2755210,0
+AMX.US,D,20250724,000000,17.92,18.37,17.895,18.34,2516548,0
+AMX.US,D,20250725,000000,18.32,18.51,18.195,18.48,1118162,0
+AMX.US,D,20250728,000000,18.33,18.34,18.115,18.18,1742612,0
+AMX.US,D,20250729,000000,18.08,18.3,17.795,18.28,1708900,0
+AMX.US,D,20250730,000000,18.15,18.27,18.08,18.14,1267815,0
+AMX.US,D,20250731,000000,18.11,18.3,18.05,18.07,1228298,0
+AMX.US,D,20250801,000000,18.07,18.14,17.9,17.96,1487744,0
+AMX.US,D,20250804,000000,18.05,18.29,17.94,17.98,1327434,0
+AMX.US,D,20250805,000000,17.99,18.29,17.98,18.19,1606653,0
+AMX.US,D,20250806,000000,18.47,18.71,18.085,18.17,3300050,0
+AMX.US,D,20250807,000000,18.2,19.015,18.175,18.97,4056877,0
+AMX.US,D,20250808,000000,19.11,19.3,19.05,19.05,1658358,0
+AMX.US,D,20250811,000000,19.05,19.205,19,19.07,2307397,0
+AMX.US,D,20250812,000000,19.135,19.265,19.035,19.08,1714591,0
+AMX.US,D,20250813,000000,19,19.1375,18.95,18.98,1875497,0
+AMX.US,D,20250814,000000,18.88,18.995,18.7,18.86,1700255,0
+AMX.US,D,20250815,000000,18.96,19.115,18.84,19.09,1518819,0
+AMX.US,D,20250818,000000,19.19,19.31,19.035,19.14,1707393,0
+AMX.US,D,20250819,000000,19.04,19.11,18.99,19.02,1257408,0
+AMX.US,D,20250820,000000,19.09,19.18,19.01,19.1,1088210,0
+AMX.US,D,20250821,000000,19,19.43,19,19.42,2785450,0
+AMX.US,D,20250822,000000,19.4795,20.305,19.39,20.13,3502259,0
+AMX.US,D,20250825,000000,20.13,20.27,20.025,20.04,1417787,0
+AMX.US,D,20250826,000000,19.97,20.08,19.815,19.96,2359038,0
+AMX.US,D,20250827,000000,19.875,19.965,19.555,19.91,3244651,0
+AMX.US,D,20250828,000000,19.88,20.265,19.78,20.12,1641552,0
+AMX.US,D,20250829,000000,20.05,20.135,19.905,19.99,1232477,0
+AMX.US,D,20250902,000000,19.8,19.98,19.53,19.91,1865681,0
+AMX.US,D,20250903,000000,19.95,20.01,19.38,19.5,1496795,0
+AMX.US,D,20250904,000000,19.46,19.62,19.44,19.5,1555125,0
+AMX.US,D,20250905,000000,19.62,19.795,19.515,19.58,3578234,0
+AMX.US,D,20250908,000000,19.49,19.725,19.409,19.68,1219943,0
+AMX.US,D,20250909,000000,19.765,19.915,19.71,19.76,1256951,0
+AMX.US,D,20250910,000000,19.74,19.92,19.7,19.74,1013988,0
+AMX.US,D,20250911,000000,19.73,20.445,19.72,20.23,3279094,0
+AMX.US,D,20250912,000000,20.16,20.465,20.15,20.34,2289529,0
+AMX.US,D,20250915,000000,20.41,20.55,20.3,20.45,1626318,0
+AMX.US,D,20250916,000000,20.465,20.53,20.16,20.41,1282376,0
+AMX.US,D,20250917,000000,20.49,20.715,20.41,20.5,2345219,0
+AMX.US,D,20250918,000000,20.52,20.56,20.355,20.42,4531365,0
+AMX.US,D,20250919,000000,20.385,20.54,19.97,20.16,3263698,0
+AMX.US,D,20250922,000000,20.155,20.575,20.05,20.55,2591052,0
+AMX.US,D,20250923,000000,20.57,21.52,20.57,21.3,3690391,0
+AMX.US,D,20250924,000000,21.14,21.21,20.51,20.53,2648097,0
+AMX.US,D,20250925,000000,20.53,20.7117,20.4801,20.5,1283648,0
+AMX.US,D,20250926,000000,20.592,20.9,20.5328,20.86,1292044,0
+AMX.US,D,20250929,000000,20.95,21.245,20.74,20.93,2187337,0
+AMX.US,D,20250930,000000,20.97,21.3,20.93,21,2204091,0
+AMX.US,D,20251001,000000,21.015,21.225,20.69,20.71,1514011,0
+AMX.US,D,20251002,000000,20.74,21.155,20.58,21.14,1500627,0
+AMX.US,D,20251003,000000,21.3,21.31,20.875,20.97,1908890,0
+AMX.US,D,20251006,000000,20.97,21.005,20.615,20.89,1399532,0
+AMX.US,D,20251007,000000,20.9,20.965,20.69,20.7,913508,0
+AMX.US,D,20251008,000000,20.81,21.2271,20.81,21.21,2100268,0
+AMX.US,D,20251009,000000,21.34,21.36,21.065,21.21,1308557,0
+AMX.US,D,20251010,000000,21.19,21.4,20.98,21.17,1149483,0
+AMX.US,D,20251013,000000,21.39,21.68,21.2062,21.34,1363667,0
+AMX.US,D,20251014,000000,21.13,21.34,20.865,20.92,1443420,0
+AMX.US,D,20251015,000000,21.035,21.575,20.877,21.56,2304937,0
+AMX.US,D,20251016,000000,21.825,22.705,21.7,22.55,2787541,0
+AMX.US,D,20251017,000000,22.26,22.635,22.2,22.45,1483082,0
+AMX.US,D,20251020,000000,22.485,22.63,22.08,22.34,1194086,0
+AMX.US,D,20251021,000000,22.42,22.6,22.03,22.27,1617355,0
+AMX.US,D,20251022,000000,22.43,22.615,22.3,22.5,1263694,0
+AMX.US,D,20251023,000000,22.5,22.755,22.455,22.74,955695,0
+AMX.US,D,20251024,000000,22.79,22.88,22.605,22.67,1506775,0
+AMX.US,D,20251027,000000,22.71,22.835,22.655,22.79,1109748,0
+AMX.US,D,20251028,000000,22.775,23.15,22.7,23.11,2210180,0
+AMX.US,D,20251029,000000,23.61,23.61,22.78,23.03,2100846,0
+AMX.US,D,20251030,000000,22.87,23.0953,22.8,22.82,1070245,0
+AMX.US,D,20251031,000000,22.88,23,22.65,22.77,1138057,0
+AMX.US,D,20251103,000000,22.83,23.01,22.52,22.62,1380659,0
+AMX.US,D,20251104,000000,22.4,22.795,22.16,22.6,1676813,0
+AMX.US,D,20251105,000000,22.6923,23.085,22.68,22.97,3118803,0
+AMX.US,D,20251106,000000,23.05,23.05,22.71,22.71,1530376,0
+AMX.US,D,20251107,000000,22.485,23.295,22.41,23.27,1784758,0
+AMX.US,D,20251110,000000,23.385,23.49,23.11,23.14,1759115,0
+AMX.US,D,20251111,000000,23.18,23.6,23.18,23.5,1842359,0
+AMX.US,D,20251112,000000,23.51,23.6,23.225,23.31,2218981,0
+AMX.US,D,20251113,000000,23.16,23.51,23.13,23.26,1732802,0
+AMX.US,D,20251114,000000,22.89,23.505,22.89,23.22,2030044,0
+AMX.US,D,20251117,000000,23.1895,23.52,23.04,23.14,1222806,0
+AMX.US,D,20251118,000000,23.15,23.67,23.1,23.42,2692697,0
+AMX.US,D,20251119,000000,23.68,23.68,23.09,23.23,2656081,0
+AMX.US,D,20251120,000000,23.385,23.53,22.7,22.84,1787595,0
+AMX.US,D,20251121,000000,22.67,23.02,22.67,22.88,2390660,0
+AMX.US,D,20251124,000000,22.94,23.325,22.925,23.22,2128987,0
+AMX.US,D,20251125,000000,23.16,23.375,23.0442,23.15,2216160,0
+AMX.US,D,20251126,000000,23.28,23.28,22.87,22.9,2951322,0
+AMX.US,D,20251128,000000,22.92,23.155,22.81,23.08,1158872,0
+AMX.US,D,20251201,000000,22.835,22.91,22.21,22.27,2558745,0
+AMX.US,D,20251202,000000,22.39,22.58,22.3,22.48,1445069,0
+AMX.US,D,20251203,000000,22.405,22.51,21.555,21.67,3934858,0
+AMX.US,D,20251204,000000,21.86,21.89,21.705,21.8,2523355,0
+AMX.US,D,20251205,000000,21.8,21.88,21.51,21.52,1833259,0
+AMX.US,D,20251208,000000,21.8,21.8,21.28,21.45,1812989,0
+AMX.US,D,20251209,000000,21.61,21.61,21.17,21.27,2186447,0
+AMX.US,D,20251210,000000,21.38,21.48,21.17,21.3,2877543,0
+AMX.US,D,20251211,000000,21.42,21.6,21.32,21.38,1747402,0
+AMX.US,D,20251212,000000,21.26,21.4,21.075,21.33,1255054,0
+AMX.US,D,20251215,000000,21.44,21.61,21.15,21.2,2087267,0
+AMX.US,D,20251216,000000,21.19,21.28,20.86,20.87,1561958,0
+AMX.US,D,20251217,000000,20.63,21,20.465,20.59,3274686,0
+AMX.US,D,20251218,000000,20.62,20.77,20.48,20.65,2861081,0
+AMX.US,D,20251219,000000,20.615,20.75,20.17,20.38,4377378,0
+AMX.US,D,20251222,000000,20.38,20.64,20.3,20.61,3334160,0
+AMX.US,D,20251223,000000,20.66,20.9,20.55,20.82,2624921,0
+AMX.US,D,20251224,000000,20.74,20.905,20.735,20.85,1065177,0
+AMX.US,D,20251226,000000,20.88,20.89,20.635,20.79,949158,0
+AMX.US,D,20251229,000000,20.6,20.93,20.6,20.85,1920708,0
+AMX.US,D,20251230,000000,20.92,20.97,20.82,20.87,1182048,0
+AMX.US,D,20251231,000000,20.86,20.9,20.595,20.67,1455669,0
+AMX.US,D,20260102,000000,20.77,20.88,20.63,20.67,1188355,0
+AMX.US,D,20260105,000000,20.66,21.09,20.575,20.85,1252171,0
+AMX.US,D,20260106,000000,20.91,21.04,20.185,20.3,2659267,0
+AMX.US,D,20260107,000000,20.26,20.34,20.18,20.3,2234577,0
+AMX.US,D,20260108,000000,20.29,20.55,20.21,20.5,2289657,0
+AMX.US,D,20260109,000000,20.54,20.63,20.25,20.3,1276701,0
+AMX.US,D,20260112,000000,20.35,20.765,20.32,20.5,1534031,0
+AMX.US,D,20260113,000000,20.5,20.55,20.25,20.46,2245993,0
+AMX.US,D,20260114,000000,20.61,20.815,20.42,20.54,1642315,0
+AMX.US,D,20260115,000000,20.49,20.59,19.85,19.89,4015267,0
+AMX.US,D,20260116,000000,19.705,20.475,19.705,20.45,3869679,0
+AMX.US,D,20260120,000000,20.45,20.73,20.36,20.67,3445527,0
+AMX.US,D,20260121,000000,20.785,20.875,20.56,20.74,2464518,0
+AMX.US,D,20260122,000000,20.855,20.915,20.69,20.75,2191175,0
+AMX.US,D,20260123,000000,20.75,20.82,20.665,20.76,2856001,0
+AMX.US,D,20260126,000000,20.815,21.155,20.58,20.72,3551855,0
+AMX.US,D,20260127,000000,20.875,21.18,20.81,21.1,3711799,0
+AMX.US,D,20260128,000000,21.05,21.64,20.895,21.59,2634449,0
+AMX.US,D,20260129,000000,21.745,22,21.29,21.5,2344196,0
+AMX.US,D,20260130,000000,21.48,21.48,20.56,20.7,2570566,0
+AMX.US,D,20260202,000000,20.66,20.89,20.65,20.83,784607,0
+AMX.US,D,20260203,000000,20.885,22.03,20.885,21.76,2865710,0
+AMX.US,D,20260204,000000,21.98,22,21.235,21.5,1883389,0
+AMX.US,D,20260205,000000,21.35,21.62,21.05,21.28,1319461,0
+AMX.US,D,20260206,000000,21.41,21.555,20.94,21.5,1456791,0
+AMX.US,D,20260209,000000,21.48,22.19,21.48,22.15,1225793,0
+AMX.US,D,20260210,000000,21.93,22.57,21.93,22.48,1845991,0
+AMX.US,D,20260211,000000,22.6,23.58,21.85,23.58,3381778,0
+AMX.US,D,20260212,000000,23.44,24.11,23.07,23.86,7391728,0
+AMX.US,D,20260213,000000,23.78,24.04,23.38,23.83,1637965,0
+AMX.US,D,20260217,000000,23.63,24.435,23.58,24.34,3399942,0
+AMX.US,D,20260218,000000,24.31,24.48,23.81,23.99,3841740,0
diff --git a/daily/us/nyse stocks/1/anet.us.txt b/daily/us/nyse stocks/1/anet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05d394f0aeff78c46f7279cf1dc723c0da283c32
--- /dev/null
+++ b/daily/us/nyse stocks/1/anet.us.txt	
@@ -0,0 +1,2944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANET.US,D,20140606,000000,3.453,3.75,3.4375,3.4375,116081376,0
+ANET.US,D,20140609,000000,3.5155,3.5625,3.4375,3.45,11453376,0
+ANET.US,D,20140610,000000,3.453,3.75,3.453,3.75,15787200,0
+ANET.US,D,20140611,000000,3.75,3.96875,3.66625,3.96875,10580032,0
+ANET.US,D,20140612,000000,3.978,4.2395,3.942,4.125,11776768,0
+ANET.US,D,20140613,000000,4.2795,4.5,4.1875,4.34875,17053152,0
+ANET.US,D,20140616,000000,4.45125,4.46875,4.227,4.46875,6673680,0
+ANET.US,D,20140617,000000,4.493,4.5395,4.3125,4.357,4475472,0
+ANET.US,D,20140618,000000,4.3795,4.4375,4.2425,4.31,3340352,0
+ANET.US,D,20140619,000000,4.252,4.3005,4.032,4.1045,10448320,0
+ANET.US,D,20140620,000000,4.0655,4.28125,4.03125,4.072,4704432,0
+ANET.US,D,20140623,000000,4.06375,4.218,4.06375,4.107,1864288,0
+ANET.US,D,20140624,000000,4.147,4.172,3.992,4.0175,3084464,0
+ANET.US,D,20140625,000000,3.988,4.085,3.875,4.0305,2978784,0
+ANET.US,D,20140626,000000,4.0505,4.0505,3.90625,3.988,1553824,0
+ANET.US,D,20140627,000000,3.9945,3.9945,3.8905,3.9095,3915840,0
+ANET.US,D,20140630,000000,3.8795,4.075,3.8795,3.8995,3711488,0
+ANET.US,D,20140701,000000,4.1855,4.802,4.13125,4.75,26561584,0
+ANET.US,D,20140702,000000,4.9145,5.033,4.575,4.7095,18024000,0
+ANET.US,D,20140703,000000,4.7775,4.852,4.63125,4.7755,3902144,0
+ANET.US,D,20140707,000000,4.6975,4.8305,4.502,4.5105,5065584,0
+ANET.US,D,20140708,000000,4.4955,4.503,3.94625,4.3395,18859184,0
+ANET.US,D,20140709,000000,4.33125,4.55625,4.1255,4.49375,5951328,0
+ANET.US,D,20140710,000000,4.22,4.38375,4.195,4.23375,4749520,0
+ANET.US,D,20140711,000000,4.3,4.40625,4.272,4.352,3067696,0
+ANET.US,D,20140714,000000,4.4625,4.5,4.283,4.3095,2095392,0
+ANET.US,D,20140715,000000,4.3405,4.41,4.125,4.168,3617488,0
+ANET.US,D,20140716,000000,4.192,4.25,3.9755,4.033,3962880,0
+ANET.US,D,20140717,000000,3.993,4.10125,3.9445,3.985,2083536,0
+ANET.US,D,20140718,000000,4.002,4.05625,3.9595,4,1979344,0
+ANET.US,D,20140721,000000,4.008,4.04575,3.938,3.952,2299232,0
+ANET.US,D,20140722,000000,3.985,4.185,3.96625,4.0945,3774176,0
+ANET.US,D,20140723,000000,4.118,4.1675,4.025,4.05125,2366656,0
+ANET.US,D,20140724,000000,4.0695,4.135,3.9855,4.0155,2922320,0
+ANET.US,D,20140725,000000,4.0095,4.04875,3.907,3.9775,1849024,0
+ANET.US,D,20140728,000000,4.0325,4.03375,3.9395,3.963,1145536,0
+ANET.US,D,20140729,000000,3.9745,4.003,3.947,3.9905,1702208,0
+ANET.US,D,20140730,000000,4.03,4.24375,3.998,4.237,9728960,0
+ANET.US,D,20140731,000000,4.14625,4.1875,4.0695,4.1325,4123424,0
+ANET.US,D,20140801,000000,4.11375,4.21875,4.078,4.1005,3098832,0
+ANET.US,D,20140804,000000,4.1245,4.34375,4.105,4.327,4089424,0
+ANET.US,D,20140805,000000,4.302,4.5625,4.25125,4.5055,6438096,0
+ANET.US,D,20140806,000000,4.46125,4.53125,4.3455,4.42625,3610144,0
+ANET.US,D,20140807,000000,4.4855,4.54125,4.44875,4.51375,6641744,0
+ANET.US,D,20140808,000000,4.953,4.9925,4.46875,4.502,22833136,0
+ANET.US,D,20140811,000000,4.543,4.5875,4.207,4.36625,11848352,0
+ANET.US,D,20140812,000000,4.3425,4.4805,4.3425,4.4445,3567696,0
+ANET.US,D,20140813,000000,4.44625,4.498,4.33375,4.365,4376000,0
+ANET.US,D,20140814,000000,4.358,4.48125,4.3,4.4255,4266064,0
+ANET.US,D,20140815,000000,4.46375,4.46375,4.33625,4.36375,2265216,0
+ANET.US,D,20140818,000000,4.428,4.4605,4.328,4.407,2814160,0
+ANET.US,D,20140819,000000,4.42125,4.69875,4.385,4.6875,7650048,0
+ANET.US,D,20140820,000000,4.6455,4.8295,4.55625,4.775,6337536,0
+ANET.US,D,20140821,000000,4.7425,4.8995,4.708,4.8345,6964368,0
+ANET.US,D,20140822,000000,4.7805,4.81,4.703,4.72625,2841984,0
+ANET.US,D,20140825,000000,4.753,4.84,4.6755,4.72375,2838352,0
+ANET.US,D,20140826,000000,4.715,4.798,4.667,4.7605,2603392,0
+ANET.US,D,20140827,000000,4.7495,5.217,4.748,5.1975,11587248,0
+ANET.US,D,20140828,000000,5.185,5.243,5.098,5.2155,5493264,0
+ANET.US,D,20140829,000000,5.3055,5.362,5.17125,5.2405,5288336,0
+ANET.US,D,20140902,000000,5.32125,5.4175,5.2645,5.38125,5274976,0
+ANET.US,D,20140903,000000,5.4475,5.4725,5.307,5.3505,5364080,0
+ANET.US,D,20140904,000000,5.338,5.58125,5.3245,5.468,5163264,0
+ANET.US,D,20140905,000000,5.46375,5.708,5.383,5.695,3760304,0
+ANET.US,D,20140908,000000,5.697,5.87125,5.3555,5.47875,11846880,0
+ANET.US,D,20140909,000000,5.5,5.555,5.23625,5.2675,5438688,0
+ANET.US,D,20140910,000000,5.312,5.5525,5.19625,5.547,5292400,0
+ANET.US,D,20140911,000000,5.50625,5.6805,5.4775,5.547,2881024,0
+ANET.US,D,20140912,000000,5.5555,5.588,5.3125,5.392,3121472,0
+ANET.US,D,20140915,000000,5.4575,5.5155,5.15875,5.177,6560240,0
+ANET.US,D,20140916,000000,5.142,5.33375,5.05,5.25,4295296,0
+ANET.US,D,20140917,000000,5.2995,5.37125,5.20125,5.2195,3212848,0
+ANET.US,D,20140918,000000,5.28125,5.4025,5.252,5.383,3768432,0
+ANET.US,D,20140919,000000,5.43375,5.478,5.30625,5.478,8355760,0
+ANET.US,D,20140922,000000,5.4305,5.5405,5.2225,5.24,7271872,0
+ANET.US,D,20140923,000000,5.215,5.3945,5.19125,5.2795,4716912,0
+ANET.US,D,20140924,000000,5.2,5.49375,5.2,5.4445,4486496,0
+ANET.US,D,20140925,000000,5.4195,5.5275,5.23875,5.26875,5271312,0
+ANET.US,D,20140926,000000,5.272,5.37,5.27125,5.3205,4633504,0
+ANET.US,D,20140929,000000,5.297,5.8595,5.25,5.832,12205152,0
+ANET.US,D,20140930,000000,5.8475,5.9275,5.413,5.5205,17621536,0
+ANET.US,D,20141001,000000,5.5025,5.533,5.195,5.25375,9644000,0
+ANET.US,D,20141002,000000,5.278,5.3155,4.97625,5.2645,7669664,0
+ANET.US,D,20141003,000000,5.36125,5.4445,5.217,5.358,5515952,0
+ANET.US,D,20141006,000000,5.37375,5.41125,5.1755,5.2925,5783296,0
+ANET.US,D,20141007,000000,5.1955,5.28,5.13875,5.1755,7203120,0
+ANET.US,D,20141008,000000,5.2705,5.5575,5.19,5.5275,9485872,0
+ANET.US,D,20141009,000000,5.5275,5.6405,5.2905,5.36375,8337984,0
+ANET.US,D,20141010,000000,5.2895,5.4195,4.8605,4.883,21909152,0
+ANET.US,D,20141013,000000,4.91125,4.97625,4.582,4.6055,9666464,0
+ANET.US,D,20141014,000000,4.625,4.71125,4.39375,4.595,11138976,0
+ANET.US,D,20141015,000000,4.5605,4.7325,4.4375,4.6905,9669536,0
+ANET.US,D,20141016,000000,4.6345,4.76375,4.5875,4.6605,9387312,0
+ANET.US,D,20141017,000000,4.7455,4.843,4.742,4.795,10369520,0
+ANET.US,D,20141020,000000,4.83875,4.953,4.71375,4.7745,4687776,0
+ANET.US,D,20141021,000000,4.8945,4.89875,4.8005,4.8445,5572912,0
+ANET.US,D,20141022,000000,4.875,4.8845,4.48,4.51125,7981136,0
+ANET.US,D,20141023,000000,4.5795,4.712,4.51625,4.615,8111984,0
+ANET.US,D,20141024,000000,4.6125,4.687,4.547,4.683,4473104,0
+ANET.US,D,20141027,000000,4.66875,4.66875,4.56875,4.585,3285584,0
+ANET.US,D,20141028,000000,4.59625,4.6445,4.535,4.615,6922016,0
+ANET.US,D,20141029,000000,4.6155,4.725,4.5145,4.5645,5095920,0
+ANET.US,D,20141030,000000,4.62375,4.6875,4.568,4.618,4926000,0
+ANET.US,D,20141031,000000,4.6775,5.183,4.6625,5.078,10361936,0
+ANET.US,D,20141103,000000,5.297,5.375,5.085,5.3555,8018272,0
+ANET.US,D,20141104,000000,5.3555,5.4505,5.16,5.3995,9256048,0
+ANET.US,D,20141105,000000,5.58,5.618,5.173,5.2575,12162128,0
+ANET.US,D,20141106,000000,5.33875,5.45625,5.2,5.453,11500720,0
+ANET.US,D,20141107,000000,4.928,5.0655,4.78125,4.8645,26396464,0
+ANET.US,D,20141110,000000,4.87625,5.02125,4.788,4.7995,12016400,0
+ANET.US,D,20141111,000000,4.65875,4.96125,4.625,4.92125,23789456,0
+ANET.US,D,20141112,000000,4.92125,4.96125,4.78125,4.8275,9133888,0
+ANET.US,D,20141113,000000,4.8125,4.922,4.7645,4.8105,6043024,0
+ANET.US,D,20141114,000000,4.8105,4.85875,4.782,4.8555,5188832,0
+ANET.US,D,20141117,000000,4.79,4.822,4.73875,4.79375,5948304,0
+ANET.US,D,20141118,000000,4.79375,4.8405,4.7695,4.8,5060880,0
+ANET.US,D,20141119,000000,4.7625,4.832,4.7625,4.8125,6099936,0
+ANET.US,D,20141120,000000,4.773,4.773,4.667,4.69875,9615280,0
+ANET.US,D,20141121,000000,4.71875,4.7655,4.628,4.6345,6738976,0
+ANET.US,D,20141124,000000,4.6405,4.668,4.54125,4.55875,6808656,0
+ANET.US,D,20141125,000000,4.583,4.6755,4.5625,4.60875,6750656,0
+ANET.US,D,20141126,000000,4.68125,4.86875,4.653,4.7595,8447792,0
+ANET.US,D,20141128,000000,4.7925,4.808,4.7225,4.742,3309312,0
+ANET.US,D,20141201,000000,4.62125,4.7095,4.4595,4.47375,11738784,0
+ANET.US,D,20141202,000000,4.467,4.53125,4.22375,4.33875,16875248,0
+ANET.US,D,20141203,000000,4.33875,4.56,4.3255,4.5395,17323232,0
+ANET.US,D,20141204,000000,4.54375,4.625,4.47875,4.5955,5374288,0
+ANET.US,D,20141205,000000,4.578,4.65625,4.23125,4.265,29648576,0
+ANET.US,D,20141208,000000,4.2255,4.2255,3.6975,4.05125,47558544,0
+ANET.US,D,20141209,000000,3.975,4.147,3.96375,4.137,12034128,0
+ANET.US,D,20141210,000000,4.12375,4.14375,4.0525,4.073,10113664,0
+ANET.US,D,20141211,000000,4.1245,4.26,4.09375,4.24375,11187648,0
+ANET.US,D,20141212,000000,4.182,4.2945,4.125,4.247,10185136,0
+ANET.US,D,20141215,000000,4.19875,4.243,4.18375,4.212,7972016,0
+ANET.US,D,20141216,000000,4.1895,4.30375,4.16,4.27125,9607008,0
+ANET.US,D,20141217,000000,4.2595,4.3375,4.177,4.205,9704848,0
+ANET.US,D,20141218,000000,4.24125,4.26875,4.125,4.173,17916544,0
+ANET.US,D,20141219,000000,4.20625,4.3075,4.14375,4.158,10073360,0
+ANET.US,D,20141222,000000,4.13125,4.1495,3.9755,4.07925,11803024,0
+ANET.US,D,20141223,000000,4.08375,4.11875,3.9655,4.04375,8632512,0
+ANET.US,D,20141224,000000,4.057,4.08075,4.0255,4.0625,4390112,0
+ANET.US,D,20141226,000000,4.113,4.113,3.993,4.078,6173952,0
+ANET.US,D,20141229,000000,4.07625,4.1025,3.82625,3.848,12269152,0
+ANET.US,D,20141230,000000,3.818,3.90625,3.768,3.79,9676544,0
+ANET.US,D,20141231,000000,3.79375,3.8695,3.79375,3.7975,5713984,0
+ANET.US,D,20150102,000000,3.7975,3.9295,3.76,3.9175,5927808,0
+ANET.US,D,20150105,000000,3.9375,4.047,3.878,3.9875,7507280,0
+ANET.US,D,20150106,000000,4,4.057,3.888,3.988,5771440,0
+ANET.US,D,20150107,000000,4.025,4.09375,3.99875,4.07125,6559472,0
+ANET.US,D,20150108,000000,4.107,4.177,4.05375,4.1325,7591344,0
+ANET.US,D,20150109,000000,4.127,4.172,4.1025,4.15125,4044592,0
+ANET.US,D,20150112,000000,4.13,4.15125,4.0875,4.1295,6982496,0
+ANET.US,D,20150113,000000,4.1295,4.1295,4.00075,4.07925,9892448,0
+ANET.US,D,20150114,000000,4.03125,4.07125,4,4.06625,5603824,0
+ANET.US,D,20150115,000000,4.097,4.11375,3.93875,3.9505,7047200,0
+ANET.US,D,20150116,000000,3.905,4.05,3.8875,4.03375,5892832,0
+ANET.US,D,20150120,000000,4.03375,4.1045,3.99875,4.092,4507696,0
+ANET.US,D,20150121,000000,4.092,4.13875,4.00425,4.0175,4051792,0
+ANET.US,D,20150122,000000,4.005,4.027,3.922,3.96875,6035360,0
+ANET.US,D,20150123,000000,3.96875,4.043,3.92625,3.963,7529792,0
+ANET.US,D,20150126,000000,3.963,4.02175,3.88875,4.02175,4984608,0
+ANET.US,D,20150127,000000,3.993,4.0075,3.923,3.97625,2659408,0
+ANET.US,D,20150128,000000,4.00625,4.1395,3.982,4.0895,8454432,0
+ANET.US,D,20150129,000000,4.113,4.1795,3.85375,3.96625,10254288,0
+ANET.US,D,20150130,000000,3.912,3.9645,3.895,3.945,7308256,0
+ANET.US,D,20150202,000000,3.9075,3.987,3.84375,3.91625,6596192,0
+ANET.US,D,20150203,000000,3.915,3.958,3.908,3.9195,3864912,0
+ANET.US,D,20150204,000000,3.84375,3.873,3.7375,3.80375,10570944,0
+ANET.US,D,20150205,000000,3.80375,3.8725,3.762,3.78125,4009680,0
+ANET.US,D,20150206,000000,3.775,3.7775,3.507,3.5445,13983696,0
+ANET.US,D,20150209,000000,3.532,3.75,3.53125,3.75,9756720,0
+ANET.US,D,20150210,000000,3.75,4.122,3.727,3.942,19624784,0
+ANET.US,D,20150211,000000,3.9095,3.93625,3.7895,3.8445,5456512,0
+ANET.US,D,20150212,000000,3.872,3.872,3.755,3.812,6348160,0
+ANET.US,D,20150213,000000,3.81,3.99625,3.805,3.933,5121776,0
+ANET.US,D,20150217,000000,3.9795,4.05625,3.9625,3.9995,3665120,0
+ANET.US,D,20150218,000000,3.99125,4.07375,3.9125,4.07375,5805264,0
+ANET.US,D,20150219,000000,4.093,4.25,4.078,4.2495,18864272,0
+ANET.US,D,20150220,000000,4.513,4.625,4.24375,4.28125,56755872,0
+ANET.US,D,20150223,000000,4.372,4.4625,4.26875,4.3155,17291312,0
+ANET.US,D,20150224,000000,4.247,4.28125,4.1405,4.147,31371776,0
+ANET.US,D,20150225,000000,4.147,4.255,4.1395,4.1895,15925488,0
+ANET.US,D,20150226,000000,4.21125,4.3025,4.197,4.298,13488128,0
+ANET.US,D,20150227,000000,4.3045,4.375,4.28125,4.3255,11650016,0
+ANET.US,D,20150302,000000,4.3125,4.368,4.26,4.317,8489600,0
+ANET.US,D,20150303,000000,4.3125,4.375,4.2505,4.337,12462400,0
+ANET.US,D,20150304,000000,4.2975,4.32375,4.195,4.21375,9969600,0
+ANET.US,D,20150305,000000,4.2295,4.3505,4.195,4.33,11256000,0
+ANET.US,D,20150306,000000,4.28125,4.307,4.18375,4.243,8777600,0
+ANET.US,D,20150309,000000,4.257,4.312,4.2305,4.2805,10720000,0
+ANET.US,D,20150310,000000,4.247,4.2825,4.237,4.25125,5785600,0
+ANET.US,D,20150311,000000,4.29125,4.312,4.23375,4.2995,7921600,0
+ANET.US,D,20150312,000000,4.2755,4.352,4.2455,4.308,6859200,0
+ANET.US,D,20150313,000000,4.29625,4.34,4.2845,4.3155,13091200,0
+ANET.US,D,20150316,000000,4.3125,4.48125,4.30375,4.4705,19684800,0
+ANET.US,D,20150317,000000,4.4845,4.6395,4.4625,4.603,30161600,0
+ANET.US,D,20150318,000000,4.645,4.6525,4.54625,4.6395,13436800,0
+ANET.US,D,20150319,000000,4.625,4.6575,4.5375,4.578,13617600,0
+ANET.US,D,20150320,000000,4.59875,4.6075,4.4625,4.49375,41432000,0
+ANET.US,D,20150323,000000,4.4925,4.5755,4.43375,4.5405,8659200,0
+ANET.US,D,20150324,000000,4.46875,4.477,4.37625,4.3825,17150400,0
+ANET.US,D,20150325,000000,4.4095,4.422,4.235,4.295,11292800,0
+ANET.US,D,20150326,000000,4.212,4.32125,4.183,4.302,9828800,0
+ANET.US,D,20150327,000000,4.262,4.3155,4.22,4.2425,4921600,0
+ANET.US,D,20150330,000000,4.26375,4.29125,4.19375,4.2825,5316800,0
+ANET.US,D,20150331,000000,4.2745,4.4155,4.1875,4.408,9779200,0
+ANET.US,D,20150401,000000,4.36125,4.3855,4.262,4.35125,9796800,0
+ANET.US,D,20150402,000000,4.208,4.21875,4.095,4.1255,27865600,0
+ANET.US,D,20150406,000000,4.1345,4.167,4.08,4.112,10214400,0
+ANET.US,D,20150407,000000,4.125,4.19875,4.10625,4.135,6567920,0
+ANET.US,D,20150408,000000,4.1405,4.15625,4.05,4.132,6627200,0
+ANET.US,D,20150409,000000,4.108,4.20125,4.078,4.102,5442992,0
+ANET.US,D,20150410,000000,4.0955,4.108,4.02175,4.078,8756800,0
+ANET.US,D,20150413,000000,4.09875,4.168,4.0895,4.13375,6726400,0
+ANET.US,D,20150414,000000,4.135,4.203,4.125,4.145,6212800,0
+ANET.US,D,20150415,000000,4.16,4.237,4.125,4.237,8428336,0
+ANET.US,D,20150416,000000,4.2195,4.2295,4.095,4.1045,7738320,0
+ANET.US,D,20150417,000000,4.082,4.1055,4.05,4.0605,7817600,0
+ANET.US,D,20150420,000000,4.08575,4.1055,3.978,4.06675,8553872,0
+ANET.US,D,20150421,000000,4.093,4.2025,4.0925,4.117,6907824,0
+ANET.US,D,20150422,000000,4.11625,4.1645,4.07625,4.142,4022960,0
+ANET.US,D,20150423,000000,4.1295,4.18125,4.0905,4.1345,5260800,0
+ANET.US,D,20150424,000000,4.34125,4.34125,4.1225,4.1495,5110400,0
+ANET.US,D,20150427,000000,4.172,4.1845,4.035,4.0375,6316800,0
+ANET.US,D,20150428,000000,4.05125,4.148,3.97875,4.107,5337600,0
+ANET.US,D,20150429,000000,4.1045,4.13375,4.0275,4.0475,9644800,0
+ANET.US,D,20150430,000000,4.035,4.0625,3.9875,4.00075,5598400,0
+ANET.US,D,20150501,000000,4.005,4.0525,3.953,4.04425,4468800,0
+ANET.US,D,20150504,000000,4.052,4.08075,3.98625,4.04075,4990400,0
+ANET.US,D,20150505,000000,4.04125,4.0625,3.96875,3.98875,4185600,0
+ANET.US,D,20150506,000000,4,4.0355,3.9475,3.9705,5073744,0
+ANET.US,D,20150507,000000,3.967,4.097,3.967,4.0595,4372400,0
+ANET.US,D,20150508,000000,4.075,4.125,4.06375,4.1125,3856000,0
+ANET.US,D,20150511,000000,4.122,4.2355,4.11,4.228,4593600,0
+ANET.US,D,20150512,000000,4.18875,4.21625,4.087,4.1155,12529552,0
+ANET.US,D,20150513,000000,4.1375,4.16125,4.127,4.1445,7345600,0
+ANET.US,D,20150514,000000,4.187,4.3125,4.13125,4.307,21648000,0
+ANET.US,D,20150515,000000,4.14875,4.2125,4.003,4.08875,34026336,0
+ANET.US,D,20150518,000000,4.0875,4.2425,4.0705,4.233,11846880,0
+ANET.US,D,20150519,000000,4.2425,4.2795,4.1905,4.222,7972800,0
+ANET.US,D,20150520,000000,4.2225,4.245,4.1805,4.2175,7720000,0
+ANET.US,D,20150521,000000,4.21875,4.278,4.1975,4.2445,8187200,0
+ANET.US,D,20150522,000000,4.2425,4.31,4.235,4.3045,7324800,0
+ANET.US,D,20150526,000000,4.3125,4.3625,4.27,4.297,16015248,0
+ANET.US,D,20150527,000000,4.282,4.3105,4.24625,4.2605,7131200,0
+ANET.US,D,20150528,000000,4.26625,4.3375,4.25,4.3155,6488320,0
+ANET.US,D,20150529,000000,4.32,4.3695,4.29875,4.3695,12726400,0
+ANET.US,D,20150601,000000,4.372,4.375,4.3275,4.363,8064000,0
+ANET.US,D,20150602,000000,4.355,4.4845,4.3205,4.4755,12594528,0
+ANET.US,D,20150603,000000,4.5,4.6795,4.4845,4.678,27472000,0
+ANET.US,D,20150604,000000,4.66,4.68375,4.6025,4.6245,10875200,0
+ANET.US,D,20150605,000000,4.6,4.86875,4.59375,4.818,22766400,0
+ANET.US,D,20150608,000000,4.8845,4.96375,4.8175,4.9205,18180800,0
+ANET.US,D,20150609,000000,4.9305,4.988,4.89125,4.98625,10604720,0
+ANET.US,D,20150610,000000,4.98625,5.093,4.91,5.063,20442624,0
+ANET.US,D,20150611,000000,5.09375,5.107,4.97125,5.02125,9637744,0
+ANET.US,D,20150612,000000,4.9945,5.10625,4.9175,5.0725,12136000,0
+ANET.US,D,20150615,000000,5.05875,5.247,5.0225,5.2025,15889600,0
+ANET.US,D,20150616,000000,5.215,5.365,5.21,5.3105,15590400,0
+ANET.US,D,20150617,000000,5.36625,5.4145,5.26125,5.3575,14060800,0
+ANET.US,D,20150618,000000,5.385,5.4925,5.3725,5.442,17129600,0
+ANET.US,D,20150619,000000,5.4375,5.4675,5.3825,5.4195,18534400,0
+ANET.US,D,20150622,000000,5.4445,5.51875,5.36,5.48,12691200,0
+ANET.US,D,20150623,000000,5.472,5.5195,5.43125,5.46625,9386016,0
+ANET.US,D,20150624,000000,5.477,5.535,5.3475,5.4505,11857600,0
+ANET.US,D,20150625,000000,5.47875,5.47875,5.31625,5.335,12800000,0
+ANET.US,D,20150626,000000,5.2805,5.302,5.0895,5.14,45179200,0
+ANET.US,D,20150629,000000,5.0625,5.2045,5.03375,5.06,17086400,0
+ANET.US,D,20150630,000000,5.125,5.1575,5.0825,5.10875,10352416,0
+ANET.US,D,20150701,000000,5.1625,5.21875,5.0995,5.115,9590400,0
+ANET.US,D,20150702,000000,5.137,5.1875,5.0855,5.11625,8198400,0
+ANET.US,D,20150706,000000,5.095,5.14,5.00625,5.05125,12964800,0
+ANET.US,D,20150707,000000,5.0625,5.1205,4.78875,4.9905,16100800,0
+ANET.US,D,20150708,000000,4.962,4.962,4.813,4.843,11769600,0
+ANET.US,D,20150709,000000,4.93375,4.9625,4.875,4.893,7443200,0
+ANET.US,D,20150710,000000,4.95875,5.047,4.922,5.033,6364800,0
+ANET.US,D,20150713,000000,5.0745,5.097,4.907,4.967,7881600,0
+ANET.US,D,20150714,000000,5.018,5.1295,4.96875,5.097,7654752,0
+ANET.US,D,20150715,000000,5.085,5.178,5.0845,5.1175,8060624,0
+ANET.US,D,20150716,000000,5.175,5.288,5.127,5.2455,12512000,0
+ANET.US,D,20150717,000000,5.268,5.29875,5.2375,5.29375,7438400,0
+ANET.US,D,20150720,000000,5.3125,5.3855,5.2175,5.25375,8257600,0
+ANET.US,D,20150721,000000,5.267,5.2925,5.192,5.22375,5598400,0
+ANET.US,D,20150722,000000,5.1895,5.3625,5.1675,5.325,9179200,0
+ANET.US,D,20150723,000000,5.325,5.5155,5.235,5.262,13084800,0
+ANET.US,D,20150724,000000,5.30625,5.41875,5.28125,5.295,7174400,0
+ANET.US,D,20150727,000000,5.328,5.328,5.142,5.17125,5595200,0
+ANET.US,D,20150728,000000,5.185,5.243,5.0255,5.047,10342400,0
+ANET.US,D,20150729,000000,5.063,5.12,4.94375,5.0255,11745600,0
+ANET.US,D,20150730,000000,5.03375,5.3155,4.993,5.3105,8723200,0
+ANET.US,D,20150731,000000,5.363,5.3645,5.228,5.2795,9454400,0
+ANET.US,D,20150803,000000,5.268,5.2945,5.2005,5.2895,6388624,0
+ANET.US,D,20150804,000000,5.25875,5.283,5.1425,5.18375,7105600,0
+ANET.US,D,20150805,000000,5.2005,5.35,5.2005,5.287,7140800,0
+ANET.US,D,20150806,000000,5.25375,5.305,5.0775,5.09875,19236816,0
+ANET.US,D,20150807,000000,5.16625,5.475,5.105,5.255,35939200,0
+ANET.US,D,20150810,000000,5.28125,5.34375,5.10625,5.22,12678400,0
+ANET.US,D,20150811,000000,5.1745,5.2255,4.9005,4.97,12688656,0
+ANET.US,D,20150812,000000,4.945,5.058,4.8755,5.022,9566400,0
+ANET.US,D,20150813,000000,5.028,5.123,5.0225,5.087,5235200,0
+ANET.US,D,20150814,000000,5.07625,5.1245,4.9945,5.05,5523200,0
+ANET.US,D,20150817,000000,4.98625,5.1605,4.965,5.12375,5345600,0
+ANET.US,D,20150818,000000,5.1245,5.1245,4.99,4.9925,6406400,0
+ANET.US,D,20150819,000000,4.895,5.03625,4.8555,4.97125,6328000,0
+ANET.US,D,20150820,000000,4.95375,4.97,4.6245,4.6305,10708800,0
+ANET.US,D,20150821,000000,4.5525,4.76875,4.453,4.623,13660800,0
+ANET.US,D,20150824,000000,4.3755,4.71,3.96,4.47625,19998032,0
+ANET.US,D,20150825,000000,4.5745,4.68375,4.5005,4.503,6513600,0
+ANET.US,D,20150826,000000,4.6045,4.6775,4.53125,4.667,8774400,0
+ANET.US,D,20150827,000000,4.69375,4.78625,4.643,4.7025,6716800,0
+ANET.US,D,20150828,000000,4.7495,4.80625,4.67,4.773,4723200,0
+ANET.US,D,20150831,000000,4.745,4.767,4.63875,4.6745,4929600,0
+ANET.US,D,20150901,000000,4.58125,4.6575,4.4825,4.4945,10068800,0
+ANET.US,D,20150902,000000,4.563,4.6055,4.40625,4.575,11275200,0
+ANET.US,D,20150903,000000,4.6095,4.67875,4.565,4.6225,9425600,0
+ANET.US,D,20150904,000000,4.5705,4.71,4.5705,4.6795,9270400,0
+ANET.US,D,20150908,000000,4.7295,4.923,4.7125,4.89125,12852800,0
+ANET.US,D,20150909,000000,4.90625,4.90625,4.612,4.627,12748800,0
+ANET.US,D,20150910,000000,4.608,4.6495,4.352,4.3675,18733952,0
+ANET.US,D,20150911,000000,4.323,4.3255,3.81625,4.02875,55281600,0
+ANET.US,D,20150914,000000,4.09125,4.155,3.918,3.9495,24107200,0
+ANET.US,D,20150915,000000,4.00125,4.07875,3.8775,3.96875,15697600,0
+ANET.US,D,20150916,000000,4,4.0245,3.887,3.9695,17068800,0
+ANET.US,D,20150917,000000,3.985,4.125,3.975,4.04575,17904000,0
+ANET.US,D,20150918,000000,4.0195,4.2455,4.01875,4.18,36779200,0
+ANET.US,D,20150921,000000,4.2325,4.2405,4.0695,4.167,18230400,0
+ANET.US,D,20150922,000000,4.1005,4.187,4.068,4.1475,15326400,0
+ANET.US,D,20150923,000000,4.1425,4.1525,4.06175,4.095,13520000,0
+ANET.US,D,20150924,000000,4.09625,4.12,3.975,4.0625,16828960,0
+ANET.US,D,20150925,000000,4.08075,4.1145,3.945,3.96875,11515200,0
+ANET.US,D,20150928,000000,3.96875,4.053,3.833,3.89,19059664,0
+ANET.US,D,20150929,000000,3.908,3.955,3.75625,3.8045,8248000,0
+ANET.US,D,20150930,000000,3.825,3.847,3.7805,3.8245,8011200,0
+ANET.US,D,20151001,000000,3.82,3.857,3.73125,3.8125,11355200,0
+ANET.US,D,20151002,000000,3.777,3.93125,3.77375,3.925,8593600,0
+ANET.US,D,20151005,000000,3.9655,4.0255,3.947,3.9945,10865248,0
+ANET.US,D,20151006,000000,3.98375,4.3125,3.85875,4.21125,27550400,0
+ANET.US,D,20151007,000000,4.2095,4.31,4.11375,4.1855,13128000,0
+ANET.US,D,20151008,000000,4.15625,4.2325,4.0995,4.172,7184000,0
+ANET.US,D,20151009,000000,4.192,4.22125,4.0875,4.2005,6385600,0
+ANET.US,D,20151012,000000,4.20375,4.22875,4.1125,4.1625,7990864,0
+ANET.US,D,20151013,000000,4.1095,4.252,4.0975,4.1045,7889600,0
+ANET.US,D,20151014,000000,4.11125,4.128,4.05,4.05825,7428800,0
+ANET.US,D,20151015,000000,4.1395,4.248,4.105,4.20625,7817600,0
+ANET.US,D,20151016,000000,4.2155,4.2395,4.175,4.225,4502400,0
+ANET.US,D,20151019,000000,4.2195,4.2445,4.1055,4.122,4937600,0
+ANET.US,D,20151020,000000,4.1175,4.20875,4.0175,4.04125,8013264,0
+ANET.US,D,20151021,000000,4.06325,4.082,3.937,4.0295,7409600,0
+ANET.US,D,20151022,000000,4.0245,4.2345,4.0245,4.1955,8251200,0
+ANET.US,D,20151023,000000,4.2375,4.3125,4.2125,4.275,9729600,0
+ANET.US,D,20151026,000000,4.2625,4.293,4.2125,4.248,3590400,0
+ANET.US,D,20151027,000000,4.228,4.295,4.10125,4.11875,6284800,0
+ANET.US,D,20151028,000000,4.1225,4.178,4.06625,4.1255,8332800,0
+ANET.US,D,20151029,000000,4.098,4.1175,4.027,4.0725,9366400,0
+ANET.US,D,20151030,000000,4.1,4.135,4.00625,4.032,7828800,0
+ANET.US,D,20151102,000000,3.90625,3.953,3.673,3.86875,18839104,0
+ANET.US,D,20151103,000000,3.86875,3.91125,3.76625,3.8895,13908800,0
+ANET.US,D,20151104,000000,3.902,3.967,3.89,3.9375,9482832,0
+ANET.US,D,20151105,000000,3.9175,3.94,3.83875,3.8725,19636800,0
+ANET.US,D,20151106,000000,4.0655,4.497,4.05,4.40375,49432000,0
+ANET.US,D,20151109,000000,4.44,4.53875,4.09625,4.30625,19708960,0
+ANET.US,D,20151110,000000,4.275,4.30625,4.2375,4.30625,7708800,0
+ANET.US,D,20151111,000000,4.3055,4.3105,4.197,4.203,6796800,0
+ANET.US,D,20151112,000000,4.1855,4.2325,4.09125,4.1175,7372800,0
+ANET.US,D,20151113,000000,4.0975,4.148,4.04125,4.0745,7014400,0
+ANET.US,D,20151116,000000,4.0695,4.25,4.05,4.2425,6784000,0
+ANET.US,D,20151117,000000,4.243,4.367,4.2245,4.322,10926400,0
+ANET.US,D,20151118,000000,4.2955,4.35875,4.273,4.3555,7740800,0
+ANET.US,D,20151119,000000,4.34,4.4845,4.315,4.4645,8656000,0
+ANET.US,D,20151120,000000,4.47125,4.5455,4.4505,4.46375,7976000,0
+ANET.US,D,20151123,000000,4.45625,4.64375,4.4545,4.623,10870400,0
+ANET.US,D,20151124,000000,4.587,4.6875,4.56625,4.6675,7731200,0
+ANET.US,D,20151125,000000,4.6575,4.677,4.56375,4.61,7417600,0
+ANET.US,D,20151127,000000,4.623,4.623,4.53,4.5625,2212800,0
+ANET.US,D,20151130,000000,4.59875,4.62375,4.547,4.595,6648000,0
+ANET.US,D,20151201,000000,4.608,4.65625,4.5125,4.64375,4746176,0
+ANET.US,D,20151202,000000,4.6575,4.7445,4.6325,4.7075,6960320,0
+ANET.US,D,20151203,000000,4.7095,4.74875,4.67875,4.70125,8666368,0
+ANET.US,D,20151204,000000,4.6955,4.6995,4.537,4.6375,4380800,0
+ANET.US,D,20151207,000000,4.618,4.6805,4.545,4.63875,6091200,0
+ANET.US,D,20151208,000000,4.57875,4.6145,4.473,4.575,7284768,0
+ANET.US,D,20151209,000000,4.58875,4.612,4.4745,4.49,4764800,0
+ANET.US,D,20151210,000000,4.53125,4.54375,4.3605,4.40625,5216000,0
+ANET.US,D,20151211,000000,4.375,4.427,4.2095,4.22125,7915200,0
+ANET.US,D,20151214,000000,4.23625,4.5445,4.232,4.39875,16806304,0
+ANET.US,D,20151215,000000,4.4195,4.52,4.375,4.488,8580800,0
+ANET.US,D,20151216,000000,4.457,4.51875,4.38625,4.475,11806400,0
+ANET.US,D,20151217,000000,4.505,4.6005,4.46875,4.55375,11604800,0
+ANET.US,D,20151218,000000,4.548,4.5625,4.3695,4.392,55656000,0
+ANET.US,D,20151221,000000,4.417,4.478,4.385,4.4725,8057600,0
+ANET.US,D,20151222,000000,4.468,4.598,4.44625,4.547,7825264,0
+ANET.US,D,20151223,000000,4.575,4.67375,4.547,4.672,8539200,0
+ANET.US,D,20151224,000000,4.6495,4.7005,4.6495,4.688,4368512,0
+ANET.US,D,20151228,000000,4.662,4.92125,4.657,4.8775,19631280,0
+ANET.US,D,20151229,000000,4.875,4.965,4.84875,4.91875,13205312,0
+ANET.US,D,20151230,000000,4.90125,4.96125,4.875,4.922,10563088,0
+ANET.US,D,20151231,000000,4.88875,4.96475,4.858,4.865,7432800,0
+ANET.US,D,20160104,000000,4.8655,4.875,4.735,4.8375,16614176,0
+ANET.US,D,20160105,000000,4.88625,4.9515,4.8345,4.8925,13059296,0
+ANET.US,D,20160106,000000,4.8455,4.886,4.51375,4.5955,21311616,0
+ANET.US,D,20160107,000000,4.5125,4.52875,4.235,4.297,16093648,0
+ANET.US,D,20160108,000000,4.365,4.42875,4.262,4.3045,12016912,0
+ANET.US,D,20160111,000000,4.343,4.343,4.1485,4.2505,9478352,0
+ANET.US,D,20160112,000000,4.30125,4.3545,4.0665,4.155,9360944,0
+ANET.US,D,20160113,000000,4.18375,4.245,3.988,4.04425,9755264,0
+ANET.US,D,20160114,000000,4.102,4.1455,3.985,4.087,10288352,0
+ANET.US,D,20160115,000000,4.002,4.07,3.8875,4.053,10341728,0
+ANET.US,D,20160119,000000,4.09375,4.1005,3.867,3.9125,12768000,0
+ANET.US,D,20160120,000000,3.852,3.9645,3.7155,3.96,16327776,0
+ANET.US,D,20160121,000000,3.947,4.0195,3.87725,3.90875,9333808,0
+ANET.US,D,20160122,000000,3.957,4.08375,3.9525,4.0205,7925872,0
+ANET.US,D,20160125,000000,4.0205,4.02175,3.7395,3.74375,17688144,0
+ANET.US,D,20160126,000000,3.7525,3.83625,3.65875,3.7505,16453616,0
+ANET.US,D,20160127,000000,3.84375,3.89775,3.79625,3.803,10962048,0
+ANET.US,D,20160128,000000,3.8345,3.852,3.647,3.7155,12724000,0
+ANET.US,D,20160129,000000,3.7475,3.76125,3.69375,3.752,12727360,0
+ANET.US,D,20160201,000000,3.7225,3.7225,3.563,3.70375,15890496,0
+ANET.US,D,20160202,000000,3.6875,3.797,3.345,3.6025,26703984,0
+ANET.US,D,20160203,000000,3.67375,3.905,3.65625,3.872,22829680,0
+ANET.US,D,20160204,000000,3.867,3.955,3.8495,3.898,11252944,0
+ANET.US,D,20160205,000000,3.878,3.878,3.6895,3.70125,11180576,0
+ANET.US,D,20160208,000000,3.6425,3.6545,3.292,3.3725,20927792,0
+ANET.US,D,20160209,000000,3.347,3.43725,3.2815,3.3125,15694464,0
+ANET.US,D,20160210,000000,3.3455,3.44875,3.303,3.348,11524144,0
+ANET.US,D,20160211,000000,3.3205,3.43125,3.298,3.39875,13026032,0
+ANET.US,D,20160212,000000,3.4375,3.54375,3.417,3.515,7507872,0
+ANET.US,D,20160216,000000,3.56875,3.708,3.56875,3.697,15375248,0
+ANET.US,D,20160217,000000,3.71875,3.82,3.6795,3.74125,12319904,0
+ANET.US,D,20160218,000000,3.75875,3.77375,3.608,3.6345,26605024,0
+ANET.US,D,20160219,000000,3.8745,4.203,3.848,4.0625,69076816,0
+ANET.US,D,20160222,000000,4.125,4.167,4.0655,4.0875,14166064,0
+ANET.US,D,20160223,000000,4.11875,4.19125,4.0655,4.1225,11219616,0
+ANET.US,D,20160224,000000,4.147,4.2205,4.06675,4.2145,12859184,0
+ANET.US,D,20160225,000000,4.2325,4.3045,4.158,4.22875,9651008,0
+ANET.US,D,20160226,000000,4.21875,4.3355,4.202,4.31375,11402912,0
+ANET.US,D,20160229,000000,4.313,4.3745,4.28125,4.28375,10066080,0
+ANET.US,D,20160301,000000,4.298,4.3295,4.172,4.3275,8924816,0
+ANET.US,D,20160302,000000,4.2555,4.262,4.1405,4.16875,14955840,0
+ANET.US,D,20160303,000000,4.14,4.2245,4.07225,4.19375,16077152,0
+ANET.US,D,20160304,000000,4.19625,4.23125,4.0145,4.0155,15916368,0
+ANET.US,D,20160307,000000,4.01,4.102,3.94125,4.025,33017168,0
+ANET.US,D,20160308,000000,4.012,4.02875,3.86,3.8675,13518880,0
+ANET.US,D,20160309,000000,3.908,4.0055,3.87125,3.98375,11800880,0
+ANET.US,D,20160310,000000,3.9755,4.06875,3.7725,3.8195,16778848,0
+ANET.US,D,20160311,000000,3.83875,3.9395,3.825,3.9255,10650192,0
+ANET.US,D,20160314,000000,3.86375,3.86375,3.478,3.533,52019600,0
+ANET.US,D,20160315,000000,3.533,3.5825,3.50125,3.50625,18932368,0
+ANET.US,D,20160316,000000,3.47,3.6455,3.4375,3.61,19101312,0
+ANET.US,D,20160317,000000,3.59625,3.6895,3.5155,3.657,13166512,0
+ANET.US,D,20160318,000000,3.65375,3.7175,3.63,3.648,13830304,0
+ANET.US,D,20160321,000000,3.672,3.833,3.642,3.8,21939584,0
+ANET.US,D,20160322,000000,3.7555,3.79125,3.713,3.7195,11311520,0
+ANET.US,D,20160323,000000,3.7175,3.793,3.6875,3.717,11468240,0
+ANET.US,D,20160324,000000,3.6705,3.747,3.65125,3.688,7315632,0
+ANET.US,D,20160328,000000,3.70875,3.743,3.6525,3.6925,9256320,0
+ANET.US,D,20160329,000000,3.6995,3.9005,3.618,3.868,17188464,0
+ANET.US,D,20160330,000000,3.918,3.92375,3.822,3.9005,15170208,0
+ANET.US,D,20160331,000000,3.89625,3.9985,3.8605,3.94375,9732688,0
+ANET.US,D,20160401,000000,3.898,3.9375,3.7875,3.88375,13546448,0
+ANET.US,D,20160404,000000,3.8875,3.987,3.872,3.9605,9512800,0
+ANET.US,D,20160405,000000,3.942,3.96875,3.862,3.91375,9611264,0
+ANET.US,D,20160406,000000,3.9325,4.0625,3.89,4.05875,11551328,0
+ANET.US,D,20160407,000000,4.0425,4.075,3.95,4.0075,10737696,0
+ANET.US,D,20160408,000000,4.03375,4.137,3.9995,4.06325,8871824,0
+ANET.US,D,20160411,000000,4.06,4.075,3.97,3.9725,7417184,0
+ANET.US,D,20160412,000000,3.94625,3.9745,3.847,3.867,10423760,0
+ANET.US,D,20160413,000000,3.91125,4.0475,3.86825,4.042,7172304,0
+ANET.US,D,20160414,000000,4.025,4.06,3.94125,4.0305,4528160,0
+ANET.US,D,20160415,000000,3.992,4.00125,3.9155,3.962,7519344,0
+ANET.US,D,20160418,000000,3.93625,4.0475,3.9,3.9925,7596944,0
+ANET.US,D,20160419,000000,3.94625,3.989,3.8875,3.9405,10331184,0
+ANET.US,D,20160420,000000,3.93,4.01525,3.8645,3.997,5472464,0
+ANET.US,D,20160421,000000,4.005,4.005,3.8825,3.95125,6600000,0
+ANET.US,D,20160422,000000,3.9805,4.1075,3.9385,4.103,7517168,0
+ANET.US,D,20160425,000000,4.05875,4.1505,4.035,4.1195,9570800,0
+ANET.US,D,20160426,000000,4.117,4.1695,4.0875,4.125,7742176,0
+ANET.US,D,20160427,000000,4.09125,4.1775,3.992,4.1705,9688048,0
+ANET.US,D,20160428,000000,4.1325,4.17,4.0995,4.11,7267200,0
+ANET.US,D,20160429,000000,4.112,4.177,4.0655,4.16375,10679376,0
+ANET.US,D,20160502,000000,4.1905,4.2025,4.1255,4.192,10702944,0
+ANET.US,D,20160503,000000,4.1655,4.1655,4.011,4.01675,9460848,0
+ANET.US,D,20160504,000000,3.987,4.0055,3.86575,3.9095,13265776,0
+ANET.US,D,20160505,000000,3.93875,3.978,3.88375,3.97375,18311792,0
+ANET.US,D,20160506,000000,4.08875,4.2125,3.8755,4.177,37809040,0
+ANET.US,D,20160509,000000,4.1755,4.1995,4.0555,4.07875,14886432,0
+ANET.US,D,20160510,000000,4.11375,4.29025,4.1075,4.2205,20451632,0
+ANET.US,D,20160511,000000,4.202,4.26375,4.18875,4.207,10719360,0
+ANET.US,D,20160512,000000,4.217,4.217,4.077,4.1605,13168768,0
+ANET.US,D,20160513,000000,4.1345,4.25,4.11875,4.21625,13189728,0
+ANET.US,D,20160516,000000,4.21,4.28125,4.20375,4.2505,13182336,0
+ANET.US,D,20160517,000000,4.24875,4.26625,4.175,4.18125,6430864,0
+ANET.US,D,20160518,000000,4.15125,4.30375,4.1255,4.252,13301680,0
+ANET.US,D,20160519,000000,4.2505,4.32125,4.2165,4.2625,11520224,0
+ANET.US,D,20160520,000000,4.272,4.3905,4.26475,4.3825,14817920,0
+ANET.US,D,20160523,000000,4.355,4.5265,4.3395,4.4745,13350336,0
+ANET.US,D,20160524,000000,4.475,4.53125,4.4395,4.52,9097040,0
+ANET.US,D,20160525,000000,4.53125,4.55125,4.482,4.4975,9876688,0
+ANET.US,D,20160526,000000,4.4795,4.5205,4.4545,4.50125,9824992,0
+ANET.US,D,20160527,000000,4.5,4.555,4.4455,4.55375,12292048,0
+ANET.US,D,20160531,000000,4.5625,4.59875,4.5375,4.5805,8356672,0
+ANET.US,D,20160601,000000,4.5455,4.63625,4.50625,4.63,7877072,0
+ANET.US,D,20160602,000000,4.63125,4.68125,4.60475,4.68125,9748832,0
+ANET.US,D,20160603,000000,4.68125,4.70875,4.638,4.6925,13299488,0
+ANET.US,D,20160606,000000,4.6875,4.7125,4.64375,4.66625,6677920,0
+ANET.US,D,20160607,000000,4.66625,4.687,4.625,4.66125,11021936,0
+ANET.US,D,20160608,000000,4.647,4.7,4.5955,4.67625,10337184,0
+ANET.US,D,20160609,000000,4.6675,4.7075,4.63625,4.695,7755712,0
+ANET.US,D,20160610,000000,4.662,4.6795,4.553,4.5675,6960880,0
+ANET.US,D,20160613,000000,4.5345,4.55625,4.4795,4.513,10850256,0
+ANET.US,D,20160614,000000,4.5,4.54,4.481,4.528,11276608,0
+ANET.US,D,20160615,000000,4.5505,4.59125,4.538,4.5675,10661136,0
+ANET.US,D,20160616,000000,4.543,4.58525,4.493,4.532,10660672,0
+ANET.US,D,20160617,000000,4.54125,4.575,4.497,4.50375,9279536,0
+ANET.US,D,20160620,000000,4.572,4.60125,4.52025,4.53125,5555568,0
+ANET.US,D,20160621,000000,4.5295,4.5455,4.45875,4.53875,7268272,0
+ANET.US,D,20160622,000000,4.53,4.5485,4.357,4.46,18494832,0
+ANET.US,D,20160623,000000,4.5,4.61375,4.47375,4.61375,12092752,0
+ANET.US,D,20160624,000000,4.252,4.4375,4.15,4.1655,34852416,0
+ANET.US,D,20160627,000000,3.94875,3.96875,3.782,3.808,43491728,0
+ANET.US,D,20160628,000000,3.853,3.90125,3.785,3.875,9749824,0
+ANET.US,D,20160629,000000,3.9275,4.0055,3.88125,3.985,11932512,0
+ANET.US,D,20160630,000000,3.9945,4.02625,3.9325,4.02375,8095728,0
+ANET.US,D,20160701,000000,4.035,4.0705,3.94,3.97875,9803104,0
+ANET.US,D,20160705,000000,3.9375,3.9745,3.888,3.9655,9457952,0
+ANET.US,D,20160706,000000,3.94875,4.042,3.923,4.03925,14226224,0
+ANET.US,D,20160707,000000,4.045,4.1375,4.045,4.125,9401888,0
+ANET.US,D,20160708,000000,4.1555,4.26375,4.12875,4.233,9994560,0
+ANET.US,D,20160711,000000,4.29125,4.47125,4.29125,4.3625,20114448,0
+ANET.US,D,20160712,000000,4.41,4.428,4.37375,4.3805,13938928,0
+ANET.US,D,20160713,000000,4.38875,4.437,4.3455,4.39125,15230048,0
+ANET.US,D,20160714,000000,4.4055,4.423,4.32,4.375,9698480,0
+ANET.US,D,20160715,000000,4.397,4.4025,4.33625,4.3745,7085680,0
+ANET.US,D,20160718,000000,4.3895,4.472,4.3825,4.46125,12453968,0
+ANET.US,D,20160719,000000,4.45,4.4775,4.4125,4.435,5752160,0
+ANET.US,D,20160720,000000,4.435,4.4655,4.3525,4.4555,17649184,0
+ANET.US,D,20160721,000000,4.46375,4.4945,4.393,4.398,6229024,0
+ANET.US,D,20160722,000000,4.40375,4.46025,4.395,4.40375,7145712,0
+ANET.US,D,20160725,000000,4.40375,4.47125,4.40075,4.448,8194752,0
+ANET.US,D,20160726,000000,4.44875,4.4855,4.425,4.437,10149776,0
+ANET.US,D,20160727,000000,4.46875,4.46875,4.383,4.41875,7783840,0
+ANET.US,D,20160728,000000,4.4205,4.428,4.3025,4.35125,11505216,0
+ANET.US,D,20160729,000000,4.352,4.46375,4.327,4.4545,8547664,0
+ANET.US,D,20160801,000000,4.44625,4.5275,4.44025,4.5075,8771296,0
+ANET.US,D,20160802,000000,4.5,4.5,4.372,4.387,11651792,0
+ANET.US,D,20160803,000000,4.398,4.46,4.388,4.45625,8632192,0
+ANET.US,D,20160804,000000,4.4375,4.5195,4.42625,4.4995,12875616,0
+ANET.US,D,20160805,000000,4.297,4.5275,4.297,4.4845,30018272,0
+ANET.US,D,20160808,000000,4.51125,4.555,4.49,4.5045,16755136,0
+ANET.US,D,20160809,000000,4.52375,4.63,4.51125,4.62875,14412240,0
+ANET.US,D,20160810,000000,4.6125,4.635,4.578,4.625,7594912,0
+ANET.US,D,20160811,000000,4.625,4.75,4.614,4.71625,14206832,0
+ANET.US,D,20160812,000000,4.7155,4.743,4.69125,4.73625,9139760,0
+ANET.US,D,20160815,000000,4.72125,4.897,4.7045,4.8905,20718560,0
+ANET.US,D,20160816,000000,4.8745,4.8925,4.802,4.85,13499728,0
+ANET.US,D,20160817,000000,4.84875,4.865,4.7945,4.83375,10431984,0
+ANET.US,D,20160818,000000,4.8625,4.9425,4.8625,4.9395,15750256,0
+ANET.US,D,20160819,000000,4.9455,4.98125,4.9075,4.945,12439440,0
+ANET.US,D,20160822,000000,4.918,4.9395,4.823,4.8425,11142144,0
+ANET.US,D,20160823,000000,4.785,4.8925,4.7505,4.8775,14728928,0
+ANET.US,D,20160824,000000,4.8995,4.9275,4.8345,4.8455,6589584,0
+ANET.US,D,20160825,000000,4.81875,4.93,4.81225,4.9245,8436848,0
+ANET.US,D,20160826,000000,4.90625,4.968,4.86375,4.937,8838544,0
+ANET.US,D,20160829,000000,4.9255,4.9925,4.91375,4.9855,11129024,0
+ANET.US,D,20160830,000000,4.96,5.03,4.9325,4.9805,11494240,0
+ANET.US,D,20160831,000000,4.982,4.98875,4.932,4.98,7829472,0
+ANET.US,D,20160901,000000,4.9955,5.0245,4.9555,4.9795,10758192,0
+ANET.US,D,20160902,000000,5.005,5.068,4.95625,5.0595,11530208,0
+ANET.US,D,20160906,000000,5.05875,5.1055,5.00875,5.0745,7813248,0
+ANET.US,D,20160907,000000,5.055,5.115,5.04475,5.0845,6895520,0
+ANET.US,D,20160908,000000,5.078,5.1095,5.06125,5.0845,5441024,0
+ANET.US,D,20160909,000000,5.05625,5.112,4.985,4.985,8604016,0
+ANET.US,D,20160912,000000,4.9475,5.07875,4.885,5.05625,8458816,0
+ANET.US,D,20160913,000000,5.03125,5.0775,5.008,5.0455,9566000,0
+ANET.US,D,20160914,000000,5.04625,5.267,5.0455,5.1955,28874416,0
+ANET.US,D,20160915,000000,5.158,5.293,5.137,5.277,10846592,0
+ANET.US,D,20160916,000000,5.2545,5.31875,5.23125,5.3145,18784016,0
+ANET.US,D,20160919,000000,5.2175,5.24875,5.08125,5.127,16435888,0
+ANET.US,D,20160920,000000,5.14375,5.2055,5.1005,5.11375,10151792,0
+ANET.US,D,20160921,000000,5.14125,5.24125,5.14125,5.2355,6956336,0
+ANET.US,D,20160922,000000,5.275,5.3495,5.267,5.333,11374416,0
+ANET.US,D,20160923,000000,5.30625,5.37125,5.265,5.3575,11290192,0
+ANET.US,D,20160926,000000,5.3105,5.335,5.27375,5.318,5276336,0
+ANET.US,D,20160927,000000,5.29,5.395,5.29,5.395,7562032,0
+ANET.US,D,20160928,000000,5.3675,5.397,5.32125,5.36,12682096,0
+ANET.US,D,20160929,000000,5.362,5.39125,5.27525,5.32625,8648672,0
+ANET.US,D,20160930,000000,5.3525,5.36625,5.273,5.3175,11376224,0
+ANET.US,D,20161003,000000,5.307,5.345,5.28625,5.3155,9950160,0
+ANET.US,D,20161004,000000,5.3495,5.3615,5.2975,5.328,6496688,0
+ANET.US,D,20161005,000000,5.363,5.3745,5.305,5.3105,8390160,0
+ANET.US,D,20161006,000000,5.3195,5.34375,5.285,5.342,5458896,0
+ANET.US,D,20161007,000000,5.3555,5.3595,5.30125,5.32125,5448464,0
+ANET.US,D,20161010,000000,5.35625,5.47625,5.312,5.408,16929296,0
+ANET.US,D,20161011,000000,5.40625,5.40625,5.1505,5.188,10239776,0
+ANET.US,D,20161012,000000,5.175,5.187,5.10875,5.1305,5868672,0
+ANET.US,D,20161013,000000,5.0345,5.068,4.92625,5.0475,11099904,0
+ANET.US,D,20161014,000000,5.125,5.168,4.9845,5.028,7934112,0
+ANET.US,D,20161017,000000,5.0305,5.07,4.9825,5.045,7149520,0
+ANET.US,D,20161018,000000,5.1045,5.11375,5.05125,5.05375,3772720,0
+ANET.US,D,20161019,000000,5.0475,5.1325,5.0105,5.11875,5693488,0
+ANET.US,D,20161020,000000,5.12,5.1325,5.08125,5.11625,3762688,0
+ANET.US,D,20161021,000000,5.103,5.2395,5.055,5.22375,5862096,0
+ANET.US,D,20161024,000000,5.28,5.2905,5.24375,5.252,4134400,0
+ANET.US,D,20161025,000000,5.28875,5.32,5.263,5.27,4776688,0
+ANET.US,D,20161026,000000,5.25,5.306,5.24125,5.26375,5412208,0
+ANET.US,D,20161027,000000,5.2795,5.29375,5.2225,5.288,8530992,0
+ANET.US,D,20161028,000000,5.27875,5.39375,5.23625,5.31875,14891152,0
+ANET.US,D,20161031,000000,5.31875,5.3625,5.2875,5.297,10964560,0
+ANET.US,D,20161101,000000,5.273,5.3425,5.195,5.2605,11934336,0
+ANET.US,D,20161102,000000,5.27,5.3025,5.15875,5.182,9100832,0
+ANET.US,D,20161103,000000,5.2125,5.245,5.09375,5.13,16525152,0
+ANET.US,D,20161104,000000,5.05625,5.2645,4.9405,5.207,29430640,0
+ANET.US,D,20161107,000000,5.28875,5.36875,5.247,5.365,20396944,0
+ANET.US,D,20161108,000000,5.375,5.41125,5.273,5.3795,13500992,0
+ANET.US,D,20161109,000000,5.2395,5.358,5.15625,5.3375,13392000,0
+ANET.US,D,20161110,000000,5.39,5.449,5.293,5.3695,17264528,0
+ANET.US,D,20161111,000000,5.3645,5.41125,5.2955,5.3845,11645088,0
+ANET.US,D,20161114,000000,5.423,5.51625,5.41125,5.4895,19154080,0
+ANET.US,D,20161115,000000,5.487,5.555,5.375,5.487,16142864,0
+ANET.US,D,20161116,000000,5.4855,5.532,5.415,5.5045,7383520,0
+ANET.US,D,20161117,000000,5.5005,5.53275,5.48375,5.5025,4410240,0
+ANET.US,D,20161118,000000,5.533,5.585,5.48875,5.49875,8592288,0
+ANET.US,D,20161121,000000,5.57875,5.9225,5.57875,5.905,38436864,0
+ANET.US,D,20161122,000000,5.905,5.93375,5.8795,5.92375,13677872,0
+ANET.US,D,20161123,000000,5.922,5.967,5.90625,5.9495,7820688,0
+ANET.US,D,20161125,000000,5.922,5.9375,5.8495,5.91625,5847968,0
+ANET.US,D,20161128,000000,5.94125,6.00375,5.882,5.998,9921520,0
+ANET.US,D,20161129,000000,6,6.0525,5.9555,5.9705,9503872,0
+ANET.US,D,20161130,000000,6.005,6.0425,5.90875,5.9255,10663232,0
+ANET.US,D,20161201,000000,5.92125,6.0155,5.75625,5.83125,12538960,0
+ANET.US,D,20161202,000000,5.8005,5.933,5.75375,5.823,13545536,0
+ANET.US,D,20161205,000000,5.7855,5.8545,5.7455,5.797,12294816,0
+ANET.US,D,20161206,000000,5.8155,5.9205,5.7705,5.86625,10910944,0
+ANET.US,D,20161207,000000,5.913,6.13875,5.8475,6.117,20445408,0
+ANET.US,D,20161208,000000,6.157,6.1745,5.9625,5.985,10627008,0
+ANET.US,D,20161209,000000,6,6.03875,5.87325,5.9005,8188912,0
+ANET.US,D,20161212,000000,5.845,5.875,5.69,5.82125,14535296,0
+ANET.US,D,20161213,000000,5.8275,5.97625,5.8275,5.9395,9789024,0
+ANET.US,D,20161214,000000,5.93375,6.18125,5.862,6.1175,22884320,0
+ANET.US,D,20161215,000000,6.12875,6.146,6.0115,6.0495,15822528,0
+ANET.US,D,20161216,000000,6.048,6.1755,6.027,6.0425,14207728,0
+ANET.US,D,20161219,000000,6.08375,6.17375,6.08375,6.12125,14832272,0
+ANET.US,D,20161220,000000,6.1145,6.16875,6.1095,6.125,8872848,0
+ANET.US,D,20161221,000000,6.12875,6.16875,6.11625,6.122,5217360,0
+ANET.US,D,20161222,000000,6.122,6.1595,6.032,6.05375,7674320,0
+ANET.US,D,20161223,000000,6.0525,6.0875,6.035,6.058,2218992,0
+ANET.US,D,20161227,000000,6.075,6.1715,6.075,6.11375,7170240,0
+ANET.US,D,20161228,000000,6.128,6.1555,6.0355,6.078,6957984,0
+ANET.US,D,20161229,000000,6.0775,6.117,6.01375,6.0455,3839232,0
+ANET.US,D,20161230,000000,6.07375,6.0955,6.02875,6.048,4002880,0
+ANET.US,D,20170103,000000,6.09625,6.143,6.04225,6.06625,8770896,0
+ANET.US,D,20170104,000000,6.093,6.3925,6.0905,6.358,33951216,0
+ANET.US,D,20170105,000000,6.3745,6.4375,6.327,6.37125,15636096,0
+ANET.US,D,20170106,000000,6.382,6.413,6.292,6.33,7581280,0
+ANET.US,D,20170109,000000,6.3045,6.3085,6.16375,6.22,12053568,0
+ANET.US,D,20170110,000000,6.24625,6.33125,6.2225,6.27625,6729808,0
+ANET.US,D,20170111,000000,6.308,6.308,6.1325,6.217,7751168,0
+ANET.US,D,20170112,000000,6.2495,6.2495,6.0275,6.1875,9453008,0
+ANET.US,D,20170113,000000,6.2145,6.315,6.2145,6.267,5884144,0
+ANET.US,D,20170117,000000,5.875,5.89625,5.458,5.5145,73320640,0
+ANET.US,D,20170118,000000,5.49375,5.6875,5.4795,5.5445,19846224,0
+ANET.US,D,20170119,000000,5.58625,5.62,5.542,5.6075,10117696,0
+ANET.US,D,20170120,000000,5.66375,5.68125,5.588,5.6125,11715232,0
+ANET.US,D,20170123,000000,5.613,5.6175,5.47125,5.6045,11905728,0
+ANET.US,D,20170124,000000,5.6375,5.7875,5.6345,5.7795,11123600,0
+ANET.US,D,20170125,000000,5.87,5.922,5.7545,5.8175,7959776,0
+ANET.US,D,20170126,000000,5.81625,5.8495,5.7275,5.807,5113968,0
+ANET.US,D,20170127,000000,5.78625,5.87125,5.772,5.86125,5594176,0
+ANET.US,D,20170130,000000,5.85125,5.87875,5.7765,5.8545,5886832,0
+ANET.US,D,20170131,000000,5.865,5.8875,5.79875,5.875,6513440,0
+ANET.US,D,20170201,000000,5.8855,5.925,5.805,5.8925,7252048,0
+ANET.US,D,20170202,000000,5.8925,5.9775,5.853,5.93,9421664,0
+ANET.US,D,20170203,000000,5.9395,5.98775,5.8555,5.97,7064272,0
+ANET.US,D,20170206,000000,5.95375,6.0075,5.933,5.9695,5736800,0
+ANET.US,D,20170207,000000,5.9755,6.0305,5.938,5.9995,4484832,0
+ANET.US,D,20170208,000000,5.9995,6.1495,5.9495,6.09125,8312304,0
+ANET.US,D,20170209,000000,6.0905,6.18625,6.0905,6.113,7377888,0
+ANET.US,D,20170210,000000,6.1405,6.2,6.0795,6.17375,6525680,0
+ANET.US,D,20170213,000000,6.17375,6.278,6.16375,6.24375,13496064,0
+ANET.US,D,20170214,000000,6.243,6.3,6.2095,6.295,8421040,0
+ANET.US,D,20170215,000000,6.2555,6.3325,6.2245,6.292,11449920,0
+ANET.US,D,20170216,000000,6.292,6.387,6.21975,6.2605,26016832,0
+ANET.US,D,20170217,000000,6.9375,7.4655,6.8945,7.44125,94547600,0
+ANET.US,D,20170221,000000,7.4345,7.695,7.41,7.66375,26632096,0
+ANET.US,D,20170222,000000,7.58125,7.68625,7.547,7.6125,13759696,0
+ANET.US,D,20170223,000000,7.625,7.6555,7.353,7.3655,18274448,0
+ANET.US,D,20170224,000000,7.3125,7.5405,7.241,7.537,14373280,0
+ANET.US,D,20170227,000000,7.592,7.605,7.4925,7.5245,9943648,0
+ANET.US,D,20170228,000000,7.4975,7.5595,7.422,7.437,10386256,0
+ANET.US,D,20170301,000000,7.5,7.5695,7.42375,7.54,12447376,0
+ANET.US,D,20170302,000000,7.532,7.6095,7.45875,7.468,7520256,0
+ANET.US,D,20170303,000000,7.4695,7.51625,7.4125,7.498,8018736,0
+ANET.US,D,20170306,000000,7.4355,7.5455,7.372,7.4645,11746656,0
+ANET.US,D,20170307,000000,7.487,7.6625,7.419,7.5675,14902944,0
+ANET.US,D,20170308,000000,7.5945,7.8125,7.5305,7.7205,22932080,0
+ANET.US,D,20170309,000000,7.70125,7.78125,7.612,7.693,8835104,0
+ANET.US,D,20170310,000000,7.78,7.7805,7.71,7.7605,9310656,0
+ANET.US,D,20170313,000000,7.8125,7.9775,7.8005,7.967,17951872,0
+ANET.US,D,20170314,000000,7.9705,7.98975,7.8755,7.9375,11669856,0
+ANET.US,D,20170315,000000,8,8.03075,7.892,8.0175,18081984,0
+ANET.US,D,20170316,000000,8.0525,8.058,7.937,7.94625,14334784,0
+ANET.US,D,20170317,000000,7.97,8.035,7.925,8.00625,16452048,0
+ANET.US,D,20170320,000000,8.1055,8.2145,8.09125,8.14575,11445808,0
+ANET.US,D,20170321,000000,8.205,8.2075,7.977,7.998,17742048,0
+ANET.US,D,20170322,000000,8.028,8.172,8.01625,8.15875,14116448,0
+ANET.US,D,20170323,000000,8.14875,8.195,8.0875,8.13,8982992,0
+ANET.US,D,20170324,000000,8.19125,8.24875,8.127,8.2355,10140992,0
+ANET.US,D,20170327,000000,8.2095,8.2845,8.1345,8.26125,8745024,0
+ANET.US,D,20170328,000000,8.26625,8.38625,8.25625,8.373,12276864,0
+ANET.US,D,20170329,000000,8.3775,8.4155,8.267,8.33125,8278160,0
+ANET.US,D,20170330,000000,8.357,8.3905,8.29125,8.3005,6528528,0
+ANET.US,D,20170331,000000,8.308,8.322,8.228,8.267,11811424,0
+ANET.US,D,20170403,000000,8.233,8.27875,8.04125,8.23125,16627648,0
+ANET.US,D,20170404,000000,8.172,8.357,8.1375,8.325,16340128,0
+ANET.US,D,20170405,000000,8.36875,8.407,8.32875,8.375,25146064,0
+ANET.US,D,20170406,000000,8.35,8.4545,8.284,8.4,14674768,0
+ANET.US,D,20170407,000000,8.3045,8.35625,8.2645,8.278,9779824,0
+ANET.US,D,20170410,000000,8.278,8.38125,8.253,8.3295,6724336,0
+ANET.US,D,20170411,000000,8.31125,8.3905,8.217,8.333,7956704,0
+ANET.US,D,20170412,000000,8.3595,8.3595,8.1305,8.217,11638624,0
+ANET.US,D,20170413,000000,8.2405,8.35075,8.1975,8.21,5146224,0
+ANET.US,D,20170417,000000,8.213,8.325,8.195,8.297,7690992,0
+ANET.US,D,20170418,000000,8.297,8.353,8.255,8.31,5158768,0
+ANET.US,D,20170419,000000,8.33875,8.425,8.3195,8.3645,7212912,0
+ANET.US,D,20170420,000000,8.447,8.568,8.3775,8.5295,11507152,0
+ANET.US,D,20170421,000000,8.5295,8.547,8.43875,8.54125,6745280,0
+ANET.US,D,20170424,000000,8.63125,8.712,8.557,8.6875,10718656,0
+ANET.US,D,20170425,000000,8.7,8.77,8.66625,8.71375,9523888,0
+ANET.US,D,20170426,000000,8.725,8.74875,8.617,8.71,11265248,0
+ANET.US,D,20170427,000000,8.5625,8.74,8.5625,8.728,10080368,0
+ANET.US,D,20170428,000000,8.7005,8.7475,8.6475,8.7275,14783552,0
+ANET.US,D,20170501,000000,8.7195,8.87,8.66325,8.81875,11291216,0
+ANET.US,D,20170502,000000,8.84625,8.8695,8.6845,8.8245,15192448,0
+ANET.US,D,20170503,000000,8.812,8.8655,8.732,8.7925,10865120,0
+ANET.US,D,20170504,000000,8.8595,8.93125,8.64875,8.7625,25744480,0
+ANET.US,D,20170505,000000,8.6845,9.05875,8.4505,9.045,36128160,0
+ANET.US,D,20170508,000000,9.0625,9.222,8.8325,8.922,14244256,0
+ANET.US,D,20170509,000000,8.9695,9.09875,8.91375,9.058,11080576,0
+ANET.US,D,20170510,000000,9.10375,9.127,8.98625,9.0895,11410640,0
+ANET.US,D,20170511,000000,9.063,9.153,9.01625,9.12625,9018080,0
+ANET.US,D,20170512,000000,9.105,9.197,9.04775,9.17625,7629088,0
+ANET.US,D,20170515,000000,9.212,9.258,9.157,9.21375,9268848,0
+ANET.US,D,20170516,000000,9.2575,9.2875,9.13125,9.2155,18894528,0
+ANET.US,D,20170517,000000,9.1245,9.1795,8.8895,8.8975,14514144,0
+ANET.US,D,20170518,000000,8.808,8.9905,8.675,8.9675,12862656,0
+ANET.US,D,20170519,000000,9.05125,9.0875,8.9775,9.0045,9950384,0
+ANET.US,D,20170522,000000,8.96375,9.01875,8.8905,8.947,11329120,0
+ANET.US,D,20170523,000000,8.9175,9.002,8.8155,8.95,13030560,0
+ANET.US,D,20170524,000000,8.9745,9.0205,8.9505,9.0175,6521920,0
+ANET.US,D,20170525,000000,9.0625,9.2645,9.05375,9.25375,15873456,0
+ANET.US,D,20170526,000000,9.25375,9.275,9.067,9.153,9906336,0
+ANET.US,D,20170530,000000,9.153,9.21625,9.09375,9.20125,10452944,0
+ANET.US,D,20170531,000000,9.2375,9.2525,9.083,9.21125,41752576,0
+ANET.US,D,20170601,000000,9.2195,9.3095,9.0195,9.2825,25081184,0
+ANET.US,D,20170602,000000,9.2895,9.53375,9.258,9.51625,20496736,0
+ANET.US,D,20170605,000000,9.51625,9.6805,9.51625,9.6455,14845344,0
+ANET.US,D,20170606,000000,9.5975,9.82925,9.57875,9.7095,10374176,0
+ANET.US,D,20170607,000000,9.765,9.798,9.678,9.753,9995024,0
+ANET.US,D,20170608,000000,9.72125,9.8325,9.67025,9.8295,9366768,0
+ANET.US,D,20170609,000000,9.8475,9.9105,9.188,9.34125,16247632,0
+ANET.US,D,20170612,000000,9.2175,9.4145,8.9375,9.36,18458688,0
+ANET.US,D,20170613,000000,9.4345,9.5855,9.337,9.48625,10086144,0
+ANET.US,D,20170614,000000,9.4905,9.58625,9.30775,9.4405,8815984,0
+ANET.US,D,20170615,000000,9.3355,9.458,9.244,9.452,8632304,0
+ANET.US,D,20170616,000000,9.523,9.572,9.4405,9.47375,24929392,0
+ANET.US,D,20170619,000000,9.5905,9.85375,9.5905,9.79125,13106320,0
+ANET.US,D,20170620,000000,9.7545,9.86875,9.675,9.6895,9374224,0
+ANET.US,D,20170621,000000,9.71,9.9275,9.70275,9.885,13346080,0
+ANET.US,D,20170622,000000,9.875,9.9675,9.75,9.92375,8644048,0
+ANET.US,D,20170623,000000,9.9425,10.1855,9.93125,10.1012,24439536,0
+ANET.US,D,20170626,000000,10.1088,10.1425,9.75,9.86125,14556080,0
+ANET.US,D,20170627,000000,9.83625,9.91125,9.5325,9.55125,12094784,0
+ANET.US,D,20170628,000000,9.623,9.73875,9.48575,9.7045,11819200,0
+ANET.US,D,20170629,000000,9.67375,9.69875,9.232,9.372,11690464,0
+ANET.US,D,20170630,000000,9.402,9.4505,9.298,9.362,8753552,0
+ANET.US,D,20170703,000000,9.44125,9.44375,9.147,9.1805,5725248,0
+ANET.US,D,20170705,000000,9.19375,9.345,9.19375,9.28875,14727328,0
+ANET.US,D,20170706,000000,9.15625,9.23,9.012,9.0895,10154272,0
+ANET.US,D,20170707,000000,9.128,9.3225,9.128,9.298,11560960,0
+ANET.US,D,20170710,000000,9.30375,9.42375,9.245,9.3345,10764864,0
+ANET.US,D,20170711,000000,9.348,9.57875,9.348,9.5725,8802160,0
+ANET.US,D,20170712,000000,9.6875,9.75375,9.642,9.71125,9802928,0
+ANET.US,D,20170713,000000,9.742,9.79,9.603,9.673,6004336,0
+ANET.US,D,20170714,000000,9.68875,9.7305,9.6325,9.6945,4815792,0
+ANET.US,D,20170717,000000,9.707,9.73,9.55,9.70125,5764752,0
+ANET.US,D,20170718,000000,9.678,9.758,9.6255,9.7495,6647072,0
+ANET.US,D,20170719,000000,9.8,9.9375,9.7955,9.852,7063696,0
+ANET.US,D,20170720,000000,9.8945,9.913,9.7045,9.8,5741408,0
+ANET.US,D,20170721,000000,9.4375,9.625,9.3125,9.5575,18900672,0
+ANET.US,D,20170724,000000,9.53125,9.76125,9.50125,9.70125,8070848,0
+ANET.US,D,20170725,000000,9.69125,9.8795,9.612,9.875,6483712,0
+ANET.US,D,20170726,000000,9.897,9.9375,9.8125,9.825,9208432,0
+ANET.US,D,20170727,000000,9.8805,9.9245,9.37875,9.5025,11918528,0
+ANET.US,D,20170728,000000,9.4405,9.598,9.338,9.4,15870496,0
+ANET.US,D,20170731,000000,9.45,9.48525,9.2805,9.3305,16154512,0
+ANET.US,D,20170801,000000,9.402,9.402,9.20875,9.2375,11478912,0
+ANET.US,D,20170802,000000,9.31,9.3105,8.91625,8.96625,18599408,0
+ANET.US,D,20170803,000000,8.98875,9.06475,8.86125,9.003,24780272,0
+ANET.US,D,20170804,000000,10.475,10.9625,10.4062,10.753,79955184,0
+ANET.US,D,20170807,000000,10.628,11.0312,10.595,10.8595,26172848,0
+ANET.US,D,20170808,000000,10.8555,10.9312,10.6205,10.6212,18742720,0
+ANET.US,D,20170809,000000,10.562,10.6175,10.4445,10.4662,17907904,0
+ANET.US,D,20170810,000000,10.438,10.4395,10.0588,10.2938,23867600,0
+ANET.US,D,20170811,000000,10.283,10.5505,10.213,10.3555,10030272,0
+ANET.US,D,20170814,000000,10.505,10.668,10.5018,10.6125,10241728,0
+ANET.US,D,20170815,000000,10.6875,10.7495,10.5812,10.662,9097408,0
+ANET.US,D,20170816,000000,10.6625,10.93,10.6378,10.8545,13623584,0
+ANET.US,D,20170817,000000,10.8438,10.9088,10.6388,10.6912,12543712,0
+ANET.US,D,20170818,000000,10.6875,10.8818,10.6212,10.7505,10430256,0
+ANET.US,D,20170821,000000,10.75,10.868,10.6155,10.7505,10632992,0
+ANET.US,D,20170822,000000,10.7545,10.9995,10.7448,10.953,13446208,0
+ANET.US,D,20170823,000000,10.9025,10.9445,10.7712,10.8445,8717248,0
+ANET.US,D,20170824,000000,10.895,11.0238,10.8472,10.9445,10130336,0
+ANET.US,D,20170825,000000,10.9775,11.055,10.8495,10.858,6694304,0
+ANET.US,D,20170828,000000,10.8895,10.985,10.7095,10.882,8375552,0
+ANET.US,D,20170829,000000,10.777,10.9162,10.722,10.83,6721424,0
+ANET.US,D,20170830,000000,10.8912,11.147,10.8912,11.122,9196336,0
+ANET.US,D,20170831,000000,11.168,11.232,10.9595,11.0095,12484352,0
+ANET.US,D,20170901,000000,11.048,11.102,10.943,11.093,6986480,0
+ANET.US,D,20170905,000000,11.0462,11.0975,10.8538,10.952,12940784,0
+ANET.US,D,20170906,000000,10.972,11.028,10.6005,10.7955,13371488,0
+ANET.US,D,20170907,000000,10.8125,10.878,10.7362,10.853,7702448,0
+ANET.US,D,20170908,000000,10.833,10.903,10.7538,10.7925,5089472,0
+ANET.US,D,20170911,000000,10.8705,11.006,10.8295,10.957,6268256,0
+ANET.US,D,20170912,000000,10.9775,11.0502,10.8012,10.8638,6771344,0
+ANET.US,D,20170913,000000,10.8425,10.9455,10.7587,10.9305,10483840,0
+ANET.US,D,20170914,000000,10.872,11.0238,10.8588,10.9338,9728816,0
+ANET.US,D,20170915,000000,10.9455,11.118,10.8545,11.06,22057376,0
+ANET.US,D,20170918,000000,11.1875,11.588,11.1805,11.4175,18157408,0
+ANET.US,D,20170919,000000,11.4955,11.4995,11.3155,11.3575,12335360,0
+ANET.US,D,20170920,000000,11.64,11.795,11.5045,11.7805,15575472,0
+ANET.US,D,20170921,000000,11.7605,11.803,11.53,11.702,9692928,0
+ANET.US,D,20170922,000000,11.7,12.005,11.6895,11.9405,14511760,0
+ANET.US,D,20170925,000000,12,12.0775,11.2855,11.302,20415984,0
+ANET.US,D,20170926,000000,11.428,11.6862,11.2505,11.4162,10409984,0
+ANET.US,D,20170927,000000,11.5475,11.935,11.5475,11.6595,9702608,0
+ANET.US,D,20170928,000000,11.6255,11.7645,11.4755,11.722,9365616,0
+ANET.US,D,20170929,000000,11.7655,11.8688,11.7375,11.8505,7139200,0
+ANET.US,D,20171002,000000,11.875,11.9905,11.7895,11.902,7449376,0
+ANET.US,D,20171003,000000,11.9325,11.9922,11.7755,11.8387,5038848,0
+ANET.US,D,20171004,000000,11.8387,11.9395,11.7225,11.9175,6248928,0
+ANET.US,D,20171005,000000,11.9462,11.9975,11.8062,11.8975,5767200,0
+ANET.US,D,20171006,000000,11.882,12.0875,11.8625,12.058,11553120,0
+ANET.US,D,20171009,000000,12.095,12.267,12.0425,12.0855,7835552,0
+ANET.US,D,20171010,000000,12.1725,12.2088,11.943,12.0512,6647472,0
+ANET.US,D,20171011,000000,12.0195,12.0948,11.9755,12.0595,5352400,0
+ANET.US,D,20171012,000000,12,12.0695,11.903,11.9505,8156816,0
+ANET.US,D,20171013,000000,12.055,12.055,11.875,11.9462,9929536,0
+ANET.US,D,20171016,000000,12.0087,12.0312,11.777,11.7995,8350784,0
+ANET.US,D,20171017,000000,11.8038,11.935,11.8038,11.913,5681648,0
+ANET.US,D,20171018,000000,11.9338,11.9505,11.785,11.8712,4619376,0
+ANET.US,D,20171019,000000,11.7762,11.883,11.578,11.883,8379264,0
+ANET.US,D,20171020,000000,11.9405,12.0595,11.9405,11.98,5136432,0
+ANET.US,D,20171023,000000,12,12.14,11.95,11.973,7456016,0
+ANET.US,D,20171024,000000,12.0625,12.1075,11.898,12.0688,5468128,0
+ANET.US,D,20171025,000000,12.0012,12.0838,11.7995,11.8505,7321184,0
+ANET.US,D,20171026,000000,11.9338,12.1188,11.9215,11.9895,6878048,0
+ANET.US,D,20171027,000000,12.118,12.2922,12.057,12.228,8900464,0
+ANET.US,D,20171030,000000,12.2655,12.5512,12.215,12.26,13377600,0
+ANET.US,D,20171031,000000,12.333,12.622,12.3062,12.493,13092192,0
+ANET.US,D,20171101,000000,12.588,12.588,12.198,12.3288,15899488,0
+ANET.US,D,20171102,000000,12.3438,12.3438,11.12,11.323,44064192,0
+ANET.US,D,20171103,000000,12.6148,12.6345,12.047,12.593,51281248,0
+ANET.US,D,20171106,000000,12.687,12.9595,12.5305,12.9175,18335392,0
+ANET.US,D,20171107,000000,12.9125,13.3712,12.9125,13.0975,22998176,0
+ANET.US,D,20171108,000000,13.287,13.5,13.1888,13.387,19435520,0
+ANET.US,D,20171109,000000,13.3345,13.62,13.2,13.347,16169360,0
+ANET.US,D,20171110,000000,13.35,13.8545,13.3312,13.8155,18551168,0
+ANET.US,D,20171113,000000,13.858,14.1955,13.858,14.072,15411952,0
+ANET.US,D,20171114,000000,14.0688,14.3038,14.025,14.1938,10113120,0
+ANET.US,D,20171115,000000,14.125,14.125,13.8225,14.0562,9863424,0
+ANET.US,D,20171116,000000,14.18,14.5835,14.1462,14.4855,13598976,0
+ANET.US,D,20171117,000000,14.5288,14.6645,14.3418,14.6138,9299200,0
+ANET.US,D,20171120,000000,14.6875,15.122,14.682,15.1145,11528688,0
+ANET.US,D,20171121,000000,15.1438,15.353,15.0485,15.0895,15269200,0
+ANET.US,D,20171122,000000,15.0905,15.2098,14.885,14.938,9870208,0
+ANET.US,D,20171124,000000,15.0675,15.2142,15.0362,15.1288,4769808,0
+ANET.US,D,20171127,000000,15.1062,15.2245,14.903,14.915,8674064,0
+ANET.US,D,20171128,000000,14.9375,15.2295,14.8875,15.222,8638096,0
+ANET.US,D,20171129,000000,15.3012,15.3062,14.158,14.638,19372304,0
+ANET.US,D,20171130,000000,14.845,14.877,14.4495,14.57,13414208,0
+ANET.US,D,20171201,000000,14.5312,14.5762,13.902,14.2905,18217152,0
+ANET.US,D,20171204,000000,14.517,14.611,13.0388,13.0925,41371008,0
+ANET.US,D,20171205,000000,13.025,13.665,12.9288,13.1905,20351472,0
+ANET.US,D,20171206,000000,13.072,13.3725,12.9605,13.3038,10105504,0
+ANET.US,D,20171207,000000,13.3812,13.828,13.3812,13.7412,14426816,0
+ANET.US,D,20171208,000000,13.96,14.3102,13.8788,13.9245,12407312,0
+ANET.US,D,20171211,000000,13.9375,14.062,13.7105,13.9805,9227120,0
+ANET.US,D,20171212,000000,13.887,13.9562,13.5695,13.6405,11298928,0
+ANET.US,D,20171213,000000,13.6525,14.14,13.652,14.0705,12658416,0
+ANET.US,D,20171214,000000,14.1738,14.3238,14.078,14.17,12523968,0
+ANET.US,D,20171215,000000,14.2688,14.5095,14.2062,14.4395,17026688,0
+ANET.US,D,20171218,000000,14.6875,14.729,14.4625,14.712,10505904,0
+ANET.US,D,20171219,000000,14.703,14.8962,14.6875,14.75,13286064,0
+ANET.US,D,20171220,000000,14.8438,14.8972,14.468,14.6345,9220800,0
+ANET.US,D,20171221,000000,14.712,14.9,14.6945,14.7475,9728400,0
+ANET.US,D,20171222,000000,14.8038,14.8038,14.5855,14.7845,10038784,0
+ANET.US,D,20171226,000000,14.7638,14.7938,14.5625,14.7288,6840928,0
+ANET.US,D,20171227,000000,14.7288,15.0305,14.7288,14.9688,6248448,0
+ANET.US,D,20171228,000000,14.9938,15.0938,14.9495,15.04,6662992,0
+ANET.US,D,20171229,000000,15.0405,15.0812,14.7145,14.7238,6650704,0
+ANET.US,D,20180102,000000,14.7238,14.9145,14.1725,14.4395,13956048,0
+ANET.US,D,20180103,000000,14.5,14.7345,14.4725,14.725,8938000,0
+ANET.US,D,20180104,000000,14.7655,14.8645,14.463,14.543,13377712,0
+ANET.US,D,20180105,000000,14.653,14.9038,14.6512,14.798,8089248,0
+ANET.US,D,20180108,000000,14.9525,15.747,14.907,15.6912,22141152,0
+ANET.US,D,20180109,000000,15.6912,15.7705,15.4062,15.6238,11307056,0
+ANET.US,D,20180110,000000,15.6338,15.9952,15.5875,15.7675,10112480,0
+ANET.US,D,20180111,000000,15.8412,16.363,15.8412,16.2995,17350992,0
+ANET.US,D,20180112,000000,16.317,16.4275,16.0688,16.1892,13187360,0
+ANET.US,D,20180116,000000,16.353,16.4275,15.6352,15.798,14414720,0
+ANET.US,D,20180117,000000,15.9945,16.538,15.968,16.4255,14468416,0
+ANET.US,D,20180118,000000,16.4675,16.7575,16.4375,16.5745,10238112,0
+ANET.US,D,20180119,000000,16.742,16.992,16.6938,16.9275,10903344,0
+ANET.US,D,20180122,000000,16.9375,17.2405,16.793,17.23,11963136,0
+ANET.US,D,20180123,000000,16.9325,17.2632,16.7625,17.0712,15075168,0
+ANET.US,D,20180124,000000,17.1755,17.3045,16.8295,17.0712,11328112,0
+ANET.US,D,20180125,000000,17.225,17.475,17.1575,17.2975,8435696,0
+ANET.US,D,20180126,000000,17.4662,17.7188,17.3038,17.7188,7871936,0
+ANET.US,D,20180129,000000,17.7188,17.7975,17.3348,17.3745,11679984,0
+ANET.US,D,20180130,000000,17.0675,17.2862,15.7505,17.202,21731568,0
+ANET.US,D,20180131,000000,17.282,17.3125,16.815,17.2388,14938480,0
+ANET.US,D,20180201,000000,17.075,17.3105,17.0695,17.1875,13204528,0
+ANET.US,D,20180202,000000,17.0095,17.4655,16.695,17.0925,12163456,0
+ANET.US,D,20180205,000000,16.5945,17.493,16.407,16.5855,19448816,0
+ANET.US,D,20180206,000000,15.833,17.1445,15.6505,17.0238,16066736,0
+ANET.US,D,20180207,000000,17.3745,18.0668,17.19,17.6012,18267408,0
+ANET.US,D,20180208,000000,17.813,17.821,16.5252,16.5325,18409312,0
+ANET.US,D,20180209,000000,16.848,17.176,16.1285,17.0345,18352224,0
+ANET.US,D,20180212,000000,17.3845,17.9483,17.3512,17.7838,20326320,0
+ANET.US,D,20180213,000000,17.8125,18.2955,17.755,18.2862,16189584,0
+ANET.US,D,20180214,000000,18.1875,19.09,18.185,18.8825,23525072,0
+ANET.US,D,20180215,000000,19.125,19.4795,18.4595,19.2475,44993136,0
+ANET.US,D,20180216,000000,16.125,16.8125,15.47,15.593,141955088,0
+ANET.US,D,20180220,000000,15.603,15.83,15.603,15.603,36021392,0
+ANET.US,D,20180221,000000,15.5625,15.66,14.7388,14.877,47843312,0
+ANET.US,D,20180222,000000,15,15.3395,14.9525,15.2912,25581552,0
+ANET.US,D,20180223,000000,15.397,15.593,15.0212,15.37,20831472,0
+ANET.US,D,20180226,000000,15.473,16.25,15.4235,16.2407,26940688,0
+ANET.US,D,20180227,000000,16.25,16.4975,15.9845,16.1962,22606304,0
+ANET.US,D,20180228,000000,16.25,17.0988,16.25,16.8588,34256800,0
+ANET.US,D,20180301,000000,16.915,17.025,16.1445,16.4875,25834064,0
+ANET.US,D,20180302,000000,16.1162,16.997,15.888,16.9688,22642528,0
+ANET.US,D,20180305,000000,16.875,17.8712,16.7062,17.6162,32868128,0
+ANET.US,D,20180306,000000,17.6875,18.2812,17.6875,18.0375,29000976,0
+ANET.US,D,20180307,000000,17.8438,18.345,17.8125,18.2238,19875040,0
+ANET.US,D,20180308,000000,18.2825,18.5538,18,18.3605,17769152,0
+ANET.US,D,20180309,000000,18.4445,18.625,18.3632,18.447,14759632,0
+ANET.US,D,20180312,000000,18.543,18.832,18.4475,18.5875,19319088,0
+ANET.US,D,20180313,000000,18.6175,18.72,18.02,18.105,19187104,0
+ANET.US,D,20180314,000000,18.125,18.7175,18.0495,18.6562,22254656,0
+ANET.US,D,20180315,000000,18.625,18.6705,18.3138,18.4938,14329808,0
+ANET.US,D,20180316,000000,18.5245,18.559,18.2488,18.3575,12258560,0
+ANET.US,D,20180319,000000,17.2695,17.7188,17.0155,17.337,30291760,0
+ANET.US,D,20180320,000000,17.4712,18.0405,17.432,17.8388,18378912,0
+ANET.US,D,20180321,000000,17.825,17.9005,17.573,17.6688,9851696,0
+ANET.US,D,20180322,000000,17.3812,17.6188,17.0625,17.1088,14956976,0
+ANET.US,D,20180323,000000,17.132,17.3488,16.382,16.513,19616192,0
+ANET.US,D,20180326,000000,16.938,17.0638,16.395,16.9362,16685888,0
+ANET.US,D,20180327,000000,17.0588,17.1845,15.7845,15.8562,22411376,0
+ANET.US,D,20180328,000000,15.757,15.8242,15.198,15.3212,28564480,0
+ANET.US,D,20180329,000000,15.5005,16.1562,15.2795,15.9562,20001328,0
+ANET.US,D,20180402,000000,15.8412,16.1975,15.545,15.8445,16965184,0
+ANET.US,D,20180403,000000,16.0312,16.0875,15.6275,15.8445,15588080,0
+ANET.US,D,20180404,000000,15.3925,16.2305,15.3188,16.185,13549680,0
+ANET.US,D,20180405,000000,16.4295,16.965,16.3188,16.4212,18691872,0
+ANET.US,D,20180406,000000,16.1055,16.3745,16.0045,16.17,13233040,0
+ANET.US,D,20180409,000000,16.4095,16.6312,16.2188,16.2188,8824176,0
+ANET.US,D,20180410,000000,16.5795,16.803,16.4612,16.6995,12042448,0
+ANET.US,D,20180411,000000,16.58,16.8455,16.58,16.6612,8057248,0
+ANET.US,D,20180412,000000,16.75,17.0062,16.7495,16.8055,10118336,0
+ANET.US,D,20180413,000000,16.1262,16.1462,15.0825,15.2625,44880160,0
+ANET.US,D,20180416,000000,15.4155,15.4808,14.9188,14.965,24426160,0
+ANET.US,D,20180417,000000,15.0625,16.1625,15.0345,16.05,32618544,0
+ANET.US,D,20180418,000000,16.015,16.1995,15.602,16.1562,11683104,0
+ANET.US,D,20180419,000000,15.9795,16.0912,15.6695,16.023,11677760,0
+ANET.US,D,20180420,000000,16.08,16.4625,15.967,16.2905,10532288,0
+ANET.US,D,20180423,000000,16.3738,16.3738,15.7505,15.8862,11130400,0
+ANET.US,D,20180424,000000,16.1245,16.5,15.5375,15.7538,15441328,0
+ANET.US,D,20180425,000000,15.718,16.0138,15.4505,15.8138,10344256,0
+ANET.US,D,20180426,000000,15.973,16.2362,15.94,16.2195,8946448,0
+ANET.US,D,20180427,000000,16.4138,16.6655,16.2495,16.422,11550256,0
+ANET.US,D,20180430,000000,16.5112,16.7175,16.332,16.5345,13353968,0
+ANET.US,D,20180501,000000,16.5345,16.585,16.283,16.5795,10868208,0
+ANET.US,D,20180502,000000,16.7175,17.0338,16.588,16.5912,14258000,0
+ANET.US,D,20180503,000000,16.3955,16.922,16.2638,16.7405,19004096,0
+ANET.US,D,20180504,000000,15.2438,15.562,14.7025,15.3155,54185728,0
+ANET.US,D,20180507,000000,15.4438,15.9262,15.3395,15.7725,26189072,0
+ANET.US,D,20180508,000000,15.698,16.283,15.6955,16.2057,18251248,0
+ANET.US,D,20180509,000000,16.2762,16.3188,16.035,16.2138,13927808,0
+ANET.US,D,20180510,000000,16.2375,16.387,16.1875,16.2913,19576688,0
+ANET.US,D,20180511,000000,16.25,16.3,16.0005,16.2445,9387488,0
+ANET.US,D,20180514,000000,16.1508,16.2812,15.7925,15.845,16912400,0
+ANET.US,D,20180515,000000,15.7088,15.84,15.5155,15.597,11763904,0
+ANET.US,D,20180516,000000,15.5775,15.676,15.4125,15.5705,10066160,0
+ANET.US,D,20180517,000000,15.5,15.5705,15.2262,15.467,21410912,0
+ANET.US,D,20180518,000000,15.5,15.63,15.4585,15.5055,7702544,0
+ANET.US,D,20180521,000000,15.6088,15.9875,15.6088,15.8905,14951872,0
+ANET.US,D,20180522,000000,15.8188,16.0688,15.5938,15.6012,12869760,0
+ANET.US,D,20180523,000000,15.545,16.0085,15.5,15.9988,10799904,0
+ANET.US,D,20180524,000000,15.9862,15.9862,15.628,15.788,8204224,0
+ANET.US,D,20180525,000000,15.84,16.0562,15.7875,15.9845,8504192,0
+ANET.US,D,20180529,000000,15.875,16.2188,15.8275,15.9912,17100544,0
+ANET.US,D,20180530,000000,16.025,16.0938,15.7158,15.728,14271424,0
+ANET.US,D,20180531,000000,15.8425,16.008,15.7,15.7225,14160288,0
+ANET.US,D,20180601,000000,15.7912,16.437,15.7825,16.3263,17055056,0
+ANET.US,D,20180604,000000,16.4062,16.8125,16.337,16.7675,15035152,0
+ANET.US,D,20180605,000000,16.7688,17.287,16.7038,17.172,20846016,0
+ANET.US,D,20180606,000000,17.2112,17.5362,17.2105,17.3912,20044192,0
+ANET.US,D,20180607,000000,17.4062,17.453,16.8395,16.9312,12387584,0
+ANET.US,D,20180608,000000,16.9175,17.1695,16.7875,17.1095,8238976,0
+ANET.US,D,20180611,000000,17.1095,17.2922,16.9075,16.98,16364752,0
+ANET.US,D,20180612,000000,17.0505,17.2795,17.0255,17.165,8879680,0
+ANET.US,D,20180613,000000,17.287,17.6315,17.2112,17.5712,13566816,0
+ANET.US,D,20180614,000000,17.5505,17.7845,17.4695,17.57,12191728,0
+ANET.US,D,20180615,000000,17.4645,17.9375,17.3655,17.9138,21832576,0
+ANET.US,D,20180618,000000,17.66,17.728,17.127,17.4513,16032912,0
+ANET.US,D,20180619,000000,17.103,17.3705,16.962,17.1125,11964224,0
+ANET.US,D,20180620,000000,17.2888,17.945,17.2888,17.7338,16438336,0
+ANET.US,D,20180621,000000,17.7745,17.8595,17.4025,17.4575,7758800,0
+ANET.US,D,20180622,000000,17.5612,17.5612,16.832,17.0405,19139520,0
+ANET.US,D,20180625,000000,16.792,16.875,16.0882,16.2425,21561520,0
+ANET.US,D,20180626,000000,16.258,16.5785,16.1938,16.3988,11491008,0
+ANET.US,D,20180627,000000,16.422,16.53,15.8575,15.893,14630240,0
+ANET.US,D,20180628,000000,15.8125,16.285,15.8035,16.1417,8829856,0
+ANET.US,D,20180629,000000,16.2438,16.2948,16.0475,16.093,6605232,0
+ANET.US,D,20180702,000000,15.9362,16.3405,15.818,16.335,7055904,0
+ANET.US,D,20180703,000000,16.3875,16.3955,15.9655,15.992,6292768,0
+ANET.US,D,20180705,000000,16.1245,16.1678,15.7655,16.1195,8270960,0
+ANET.US,D,20180706,000000,16.182,16.4955,16.12,16.3995,5034096,0
+ANET.US,D,20180709,000000,16.867,17.1855,16.6005,16.9038,12017488,0
+ANET.US,D,20180710,000000,17,17,16.733,16.7845,6047984,0
+ANET.US,D,20180711,000000,16.5625,16.935,16.473,16.8325,6184544,0
+ANET.US,D,20180712,000000,16.993,17.4488,16.9172,17.3975,8333616,0
+ANET.US,D,20180713,000000,17.3938,17.3975,16.3225,16.6555,22834576,0
+ANET.US,D,20180716,000000,16.6562,17.172,16.6562,16.9275,11335024,0
+ANET.US,D,20180717,000000,16.918,17.1725,16.6812,17.1175,4612144,0
+ANET.US,D,20180718,000000,17.1175,17.2405,17.0675,17.168,5089184,0
+ANET.US,D,20180719,000000,17.3355,17.575,17.2115,17.2655,9384864,0
+ANET.US,D,20180720,000000,17.3125,17.363,16.7845,16.8025,9107376,0
+ANET.US,D,20180723,000000,16.843,16.9295,16.4688,16.7745,9188336,0
+ANET.US,D,20180724,000000,16.8995,17.0125,16.4362,16.6438,9399520,0
+ANET.US,D,20180725,000000,16.627,17.2488,16.627,17.1445,8352176,0
+ANET.US,D,20180726,000000,17.0388,17.4575,16.8288,17.2675,8051904,0
+ANET.US,D,20180727,000000,17.222,17.3055,16.681,16.955,11764512,0
+ANET.US,D,20180730,000000,16.8845,16.923,15.9425,16.1162,14637296,0
+ANET.US,D,20180731,000000,16.11,16.4295,15.8445,15.983,15845808,0
+ANET.US,D,20180801,000000,16.0312,16.4675,16,16.4125,10328272,0
+ANET.US,D,20180802,000000,16.353,17.18,16.2822,16.9905,22069088,0
+ANET.US,D,20180803,000000,16.8388,16.8388,16.0338,16.0962,30882816,0
+ANET.US,D,20180806,000000,16.1562,17.012,16.1562,16.958,19589232,0
+ANET.US,D,20180807,000000,16.972,17.1095,16.7195,16.8005,10961472,0
+ANET.US,D,20180808,000000,16.8645,16.8645,16.4438,16.535,11625280,0
+ANET.US,D,20180809,000000,16.505,17.0475,16.4845,16.8337,10994560,0
+ANET.US,D,20180810,000000,16.7788,16.9145,16.673,16.803,7042320,0
+ANET.US,D,20180813,000000,16.8038,17.0845,16.7175,16.83,7205600,0
+ANET.US,D,20180814,000000,16.9788,17.141,16.7938,16.9662,11210880,0
+ANET.US,D,20180815,000000,16.855,17.0375,16.4075,16.5988,10059424,0
+ANET.US,D,20180816,000000,16.802,17.2185,16.7178,16.7455,11338336,0
+ANET.US,D,20180817,000000,16.6105,16.9048,16.6105,16.815,7318224,0
+ANET.US,D,20180820,000000,16.847,17.1562,16.7585,17.1075,7981760,0
+ANET.US,D,20180821,000000,17.0312,17.322,16.9578,16.9895,9004288,0
+ANET.US,D,20180822,000000,17.0062,17.4348,16.854,17.335,9353744,0
+ANET.US,D,20180823,000000,17.307,17.7138,17.188,17.663,13035536,0
+ANET.US,D,20180824,000000,18.49,19.5855,18.4325,19.2862,65318256,0
+ANET.US,D,20180827,000000,19.2862,19.5312,18.7875,19.0495,178591808,0
+ANET.US,D,20180828,000000,19.0625,19.1712,18.8835,19.0125,27183280,0
+ANET.US,D,20180829,000000,18.9595,19.1288,18.8085,18.887,20133184,0
+ANET.US,D,20180830,000000,18.795,18.9212,18.403,18.617,16195840,0
+ANET.US,D,20180831,000000,18.5,18.8955,18.465,18.6862,12933232,0
+ANET.US,D,20180904,000000,18.0562,18.375,17.8905,18.1138,32415888,0
+ANET.US,D,20180905,000000,18.0288,18.068,16.9462,17.018,28959472,0
+ANET.US,D,20180906,000000,17.125,17.31,16.5763,16.7355,20846496,0
+ANET.US,D,20180907,000000,16.737,17.0195,16.5,16.6905,17785936,0
+ANET.US,D,20180910,000000,16.7962,16.8738,16.557,16.813,18864496,0
+ANET.US,D,20180911,000000,16.7245,16.953,16.6025,16.7005,13390880,0
+ANET.US,D,20180912,000000,16.6788,16.763,16.362,16.7405,13806160,0
+ANET.US,D,20180913,000000,16.812,17,16.7475,16.8788,13252816,0
+ANET.US,D,20180914,000000,16.9375,17.1055,16.8362,16.953,16103952,0
+ANET.US,D,20180917,000000,16.992,17.0175,16.535,16.5675,10811072,0
+ANET.US,D,20180918,000000,16.5812,16.8345,16.5812,16.6975,11715696,0
+ANET.US,D,20180919,000000,16.753,16.9612,16.7,16.8875,13599184,0
+ANET.US,D,20180920,000000,17.04,17.128,16.8875,17.0655,11925408,0
+ANET.US,D,20180921,000000,17.125,17.1875,16.7775,16.8305,29049312,0
+ANET.US,D,20180924,000000,16.7675,17.202,16.5638,17.138,11385824,0
+ANET.US,D,20180925,000000,17.1988,17.25,17.0312,17.16,8301536,0
+ANET.US,D,20180926,000000,17.0638,17.1188,16.4605,16.492,19771552,0
+ANET.US,D,20180927,000000,16.5555,16.7755,16.4812,16.583,13326736,0
+ANET.US,D,20180928,000000,16.5812,16.8125,16.5448,16.6162,7616208,0
+ANET.US,D,20181001,000000,16.7005,16.8012,16.1545,16.2275,17946032,0
+ANET.US,D,20181002,000000,16.13,16.24,15.9575,16.0093,11735648,0
+ANET.US,D,20181003,000000,16.0625,16.41,15.9838,16.3395,9564800,0
+ANET.US,D,20181004,000000,16.2975,16.3385,15.968,16.1088,9716944,0
+ANET.US,D,20181005,000000,16.0345,16.3745,15.448,15.7045,16386480,0
+ANET.US,D,20181008,000000,15.6525,15.7255,14.951,15.2005,19055008,0
+ANET.US,D,20181009,000000,15.1425,15.312,14.7205,14.9155,18565952,0
+ANET.US,D,20181010,000000,14.8238,14.8745,14.079,14.112,25828656,0
+ANET.US,D,20181011,000000,13.622,14.0125,13.3812,13.4662,35393456,0
+ANET.US,D,20181012,000000,13.863,14.105,13.6222,13.898,23270480,0
+ANET.US,D,20181015,000000,14.3975,14.548,13.7812,13.802,20818448,0
+ANET.US,D,20181016,000000,13.9655,14.6485,13.9655,14.5988,19937904,0
+ANET.US,D,20181017,000000,15.2495,15.4675,14.6105,14.9345,18924336,0
+ANET.US,D,20181018,000000,14.8005,14.8738,14.385,14.568,12774272,0
+ANET.US,D,20181019,000000,14.6775,14.763,14.2062,14.36,14619408,0
+ANET.US,D,20181022,000000,14.46,14.648,14.2055,14.5112,13025472,0
+ANET.US,D,20181023,000000,14.173,14.6875,13.853,14.552,15311440,0
+ANET.US,D,20181024,000000,14.472,14.813,13.9745,13.9888,15938224,0
+ANET.US,D,20181025,000000,14.17,14.547,14.045,14.418,12914144,0
+ANET.US,D,20181026,000000,14.0625,14.1112,13.5645,13.7205,20343472,0
+ANET.US,D,20181029,000000,14.007,14.1345,13.3195,13.6162,15252064,0
+ANET.US,D,20181030,000000,13.633,14.2895,13.475,14.2788,14645936,0
+ANET.US,D,20181031,000000,14.5938,14.9175,14.3938,14.397,18439584,0
+ANET.US,D,20181101,000000,14.548,15.145,14.445,15.06,21539968,0
+ANET.US,D,20181102,000000,16.307,16.843,15.34,16.1105,49446064,0
+ANET.US,D,20181105,000000,16.042,16.0925,15.5062,15.56,15259632,0
+ANET.US,D,20181106,000000,15.5,15.7685,15.09,15.3195,14412608,0
+ANET.US,D,20181107,000000,15.4362,15.8988,15.3912,15.847,12201632,0
+ANET.US,D,20181108,000000,15.755,15.957,15.5438,15.7625,8378800,0
+ANET.US,D,20181109,000000,15.683,15.6995,15.0625,15.277,12455520,0
+ANET.US,D,20181112,000000,15.212,15.3125,14.6662,14.7888,13357840,0
+ANET.US,D,20181113,000000,14.88,15.0528,14.523,14.7725,11619200,0
+ANET.US,D,20181114,000000,14.91,15,14.3118,14.343,14109392,0
+ANET.US,D,20181115,000000,14.3555,15.308,14.3548,15.2625,20538880,0
+ANET.US,D,20181116,000000,15.1155,15.1875,14.872,14.9605,11458112,0
+ANET.US,D,20181119,000000,14.9445,14.9488,13.8445,13.9375,14345120,0
+ANET.US,D,20181120,000000,13.3125,13.9772,13.1595,13.7112,15977632,0
+ANET.US,D,20181121,000000,13.9175,14.2905,13.644,13.6888,11225216,0
+ANET.US,D,20181123,000000,13.5625,13.929,13.498,13.7025,3762480,0
+ANET.US,D,20181126,000000,13.9562,14.1875,13.7112,14.148,8059568,0
+ANET.US,D,20181127,000000,14.058,14.1655,13.9515,14.0462,6797280,0
+ANET.US,D,20181128,000000,14.28,14.75,14.198,14.7125,10998592,0
+ANET.US,D,20181129,000000,14.687,14.8812,14.438,14.7695,9257824,0
+ANET.US,D,20181130,000000,14.7755,14.9502,14.595,14.905,12087712,0
+ANET.US,D,20181203,000000,15.4688,15.5612,15.1345,15.243,14281376,0
+ANET.US,D,20181204,000000,15.1262,15.2672,14.3512,14.358,12905216,0
+ANET.US,D,20181206,000000,14.2888,14.9155,14.0625,14.902,20975120,0
+ANET.US,D,20181207,000000,14.8862,15.062,13.982,14.068,13284224,0
+ANET.US,D,20181210,000000,14.037,14.4985,13.944,14.3605,11223520,0
+ANET.US,D,20181211,000000,14.4688,14.743,14.2338,14.32,11215728,0
+ANET.US,D,20181212,000000,14.635,14.7712,14.4695,14.4995,8469312,0
+ANET.US,D,20181213,000000,14.5938,14.7005,14.2445,14.2945,7194656,0
+ANET.US,D,20181214,000000,14.0512,14.1282,13.7318,13.7755,10070336,0
+ANET.US,D,20181217,000000,13.6875,13.75,13.0225,13.1355,20776560,0
+ANET.US,D,20181218,000000,13.187,13.3605,12.9888,13.2555,17599984,0
+ANET.US,D,20181219,000000,13.317,13.5195,12.525,12.628,15467824,0
+ANET.US,D,20181220,000000,12.565,12.7245,12.017,12.3255,20411104,0
+ANET.US,D,20181221,000000,12.3812,12.678,11.985,12.073,23038800,0
+ANET.US,D,20181224,000000,11.7712,12.136,11.6925,11.8062,7148864,0
+ANET.US,D,20181226,000000,11.8938,12.56,11.8625,12.5325,11830496,0
+ANET.US,D,20181227,000000,12.375,12.8075,12.2355,12.802,12407456,0
+ANET.US,D,20181228,000000,12.9505,13.1108,12.675,12.86,12035216,0
+ANET.US,D,20181231,000000,12.9862,13.1688,12.8738,13.1688,11876816,0
+ANET.US,D,20190102,000000,12.8125,13.3388,12.647,13.1595,10433184,0
+ANET.US,D,20190103,000000,12.837,12.998,12.4502,12.475,12809600,0
+ANET.US,D,20190104,000000,12.768,12.8025,12.5425,12.6545,18962208,0
+ANET.US,D,20190107,000000,13.072,13.34,12.8512,13.12,21133072,0
+ANET.US,D,20190108,000000,13.3545,13.445,13.1488,13.3925,12222480,0
+ANET.US,D,20190109,000000,13.4505,13.6845,13.377,13.5595,9151200,0
+ANET.US,D,20190110,000000,13.4575,13.696,13.3812,13.6225,6532976,0
+ANET.US,D,20190111,000000,13.4975,13.6838,13.3755,13.6312,6496752,0
+ANET.US,D,20190114,000000,13.5055,13.6188,13.4055,13.4738,6755744,0
+ANET.US,D,20190115,000000,13.5275,13.9688,13.5275,13.928,11307760,0
+ANET.US,D,20190116,000000,13.93,14.203,13.808,13.8275,8432352,0
+ANET.US,D,20190117,000000,13.737,13.8845,13.7275,13.8145,10988240,0
+ANET.US,D,20190118,000000,14.3245,14.5725,14.0625,14.505,23455920,0
+ANET.US,D,20190122,000000,14.375,14.39,13.8545,13.937,13181792,0
+ANET.US,D,20190123,000000,14.0612,14.2018,13.7505,13.893,7199680,0
+ANET.US,D,20190124,000000,13.908,14.1812,13.908,14.153,6516000,0
+ANET.US,D,20190125,000000,14.2488,14.3,14.1255,14.2038,11951056,0
+ANET.US,D,20190128,000000,13.9688,13.9695,13.2088,13.4575,18584832,0
+ANET.US,D,20190129,000000,13.447,13.5005,12.8375,12.9012,16270112,0
+ANET.US,D,20190130,000000,13.0625,13.1705,12.8085,13.14,13347776,0
+ANET.US,D,20190131,000000,13.1562,13.5045,13.1405,13.4238,9827936,0
+ANET.US,D,20190201,000000,13.458,13.9255,13.4545,13.7812,13653056,0
+ANET.US,D,20190204,000000,13.755,13.8698,13.5725,13.652,8028032,0
+ANET.US,D,20190205,000000,13.6805,14.125,13.6805,14.002,10568624,0
+ANET.US,D,20190206,000000,14.0288,14.1875,13.923,14.042,8480416,0
+ANET.US,D,20190207,000000,13.9275,14,13.65,13.7675,6407264,0
+ANET.US,D,20190208,000000,13.6525,14.1495,13.6525,14.1462,11323680,0
+ANET.US,D,20190211,000000,14.233,14.425,14.2025,14.3238,11636720,0
+ANET.US,D,20190212,000000,14.4575,14.9625,14.4145,14.903,21618224,0
+ANET.US,D,20190213,000000,15,15.0312,14.6102,14.775,15635424,0
+ANET.US,D,20190214,000000,14.798,15.1462,14.7532,15.0488,25381232,0
+ANET.US,D,20190215,000000,16.2345,16.7882,15.925,16.497,65441856,0
+ANET.US,D,20190219,000000,16.537,17.045,16.48,16.8488,30577712,0
+ANET.US,D,20190220,000000,16.8855,17.176,16.7013,16.92,18057376,0
+ANET.US,D,20190221,000000,16.762,16.992,16.659,16.9062,11035712,0
+ANET.US,D,20190222,000000,16.9925,17.2095,16.9262,17.1855,11942880,0
+ANET.US,D,20190225,000000,17.4062,17.688,17.4062,17.4562,13988224,0
+ANET.US,D,20190226,000000,17.3905,17.6162,17.3905,17.533,10477280,0
+ANET.US,D,20190227,000000,17.5312,17.8125,17.5062,17.7495,11049216,0
+ANET.US,D,20190228,000000,17.7495,17.9095,17.6228,17.828,10565904,0
+ANET.US,D,20190301,000000,17.975,18.0305,17.7395,17.9088,13406912,0
+ANET.US,D,20190304,000000,18,18.1105,17.4665,17.775,12603072,0
+ANET.US,D,20190305,000000,17.7987,17.8263,17.2525,17.3612,17406288,0
+ANET.US,D,20190306,000000,17.3195,17.4375,16.7955,17.1938,14341376,0
+ANET.US,D,20190307,000000,17.2212,17.375,16.9638,17.2645,8813680,0
+ANET.US,D,20190308,000000,16.845,17.208,16.6645,17.1595,8890512,0
+ANET.US,D,20190311,000000,17.202,17.7205,17.202,17.6125,9101456,0
+ANET.US,D,20190312,000000,17.69,17.955,17.5763,17.818,11440400,0
+ANET.US,D,20190313,000000,18.0538,18.5,17.9438,18.282,18327888,0
+ANET.US,D,20190314,000000,18.238,18.3728,18.114,18.288,8155872,0
+ANET.US,D,20190315,000000,18.425,18.7245,18.333,18.5475,16424192,0
+ANET.US,D,20190318,000000,18.5475,19.0605,18.4265,18.7,16673184,0
+ANET.US,D,20190319,000000,18.7805,18.797,18.4125,18.4488,14472224,0
+ANET.US,D,20190320,000000,18.597,18.7512,18.4338,18.653,9474768,0
+ANET.US,D,20190321,000000,19.038,19.792,18.9475,19.6888,26641872,0
+ANET.US,D,20190322,000000,19.5205,19.6812,18.7245,18.76,18157504,0
+ANET.US,D,20190325,000000,18.6325,18.9,18.4488,18.827,9987600,0
+ANET.US,D,20190326,000000,19.1,19.6425,19.0975,19.3625,15344432,0
+ANET.US,D,20190327,000000,19.4362,19.63,19.0955,19.458,12573120,0
+ANET.US,D,20190328,000000,19.515,19.6988,19.3705,19.5188,10224656,0
+ANET.US,D,20190329,000000,19.6845,19.7648,19.4812,19.6538,10720384,0
+ANET.US,D,20190401,000000,19.9212,19.963,19.6688,19.8975,12714048,0
+ANET.US,D,20190402,000000,19.935,20.055,19.8155,19.902,10329584,0
+ANET.US,D,20190403,000000,20.173,20.3125,19.978,20.1095,12329376,0
+ANET.US,D,20190404,000000,20.125,20.2488,19.4045,19.572,15373280,0
+ANET.US,D,20190405,000000,19.645,19.7462,19.4352,19.4412,14033552,0
+ANET.US,D,20190408,000000,19.388,19.817,19.154,19.8062,9420720,0
+ANET.US,D,20190409,000000,19.7375,19.957,19.6405,19.8245,7082336,0
+ANET.US,D,20190410,000000,19.853,20.188,19.8498,20.1405,10198784,0
+ANET.US,D,20190411,000000,20.25,20.25,19.95,20.1395,8812800,0
+ANET.US,D,20190412,000000,20.3125,20.406,20.195,20.298,7438432,0
+ANET.US,D,20190415,000000,20.307,20.578,20.268,20.4587,8702832,0
+ANET.US,D,20190416,000000,20.5945,20.658,20.4225,20.5338,9566352,0
+ANET.US,D,20190417,000000,20.6875,20.7045,20.3892,20.5025,8483200,0
+ANET.US,D,20190418,000000,20.5288,20.5837,20.0075,20.2112,12317552,0
+ANET.US,D,20190422,000000,20.1875,20.5312,20.1395,20.475,8248672,0
+ANET.US,D,20190423,000000,20.1705,20.3755,19.7275,20.0662,17655472,0
+ANET.US,D,20190424,000000,20.072,20.516,20.072,20.327,12546400,0
+ANET.US,D,20190425,000000,20.223,20.288,19.65,19.882,11262784,0
+ANET.US,D,20190426,000000,19.818,20.1405,19.7645,20.025,10072208,0
+ANET.US,D,20190429,000000,20.0895,20.177,19.7845,19.805,11383424,0
+ANET.US,D,20190430,000000,19.7262,19.754,19.1845,19.518,20319008,0
+ANET.US,D,20190501,000000,19.68,19.7638,19.4005,19.4038,13660896,0
+ANET.US,D,20190502,000000,19.3288,19.729,19.2725,19.428,22775216,0
+ANET.US,D,20190503,000000,16.3688,17.4025,15.6875,17.4005,93257728,0
+ANET.US,D,20190506,000000,16.75,17.0875,16.375,17.082,37404704,0
+ANET.US,D,20190507,000000,16.9105,16.9465,16.3242,16.6045,26312160,0
+ANET.US,D,20190508,000000,16.605,16.859,16.3625,16.6405,21316416,0
+ANET.US,D,20190509,000000,16.458,16.793,16.2188,16.7145,17584864,0
+ANET.US,D,20190510,000000,16.613,16.7425,16.14,16.5138,18456432,0
+ANET.US,D,20190513,000000,16.0275,16.1338,15.212,15.2438,27543104,0
+ANET.US,D,20190514,000000,15.47,15.7955,15.4062,15.555,23738464,0
+ANET.US,D,20190515,000000,15.432,15.628,15.375,15.5438,14097808,0
+ANET.US,D,20190516,000000,15.6995,15.953,15.65,15.8512,12610464,0
+ANET.US,D,20190517,000000,15.6138,15.8715,15.537,15.6325,20955744,0
+ANET.US,D,20190520,000000,15.4688,15.5162,15.165,15.3095,12724384,0
+ANET.US,D,20190521,000000,15.3925,15.872,15.3925,15.8095,18158832,0
+ANET.US,D,20190522,000000,15.75,15.9585,15.7025,15.8212,13576960,0
+ANET.US,D,20190523,000000,15.567,15.955,15.5095,15.8988,18603088,0
+ANET.US,D,20190524,000000,16.0545,16.2172,15.9238,15.9962,14001232,0
+ANET.US,D,20190528,000000,16.0325,16.1975,15.8065,15.8338,9075888,0
+ANET.US,D,20190529,000000,15.637,15.732,15.3605,15.4688,9968640,0
+ANET.US,D,20190530,000000,15.6138,15.708,15.417,15.498,6553792,0
+ANET.US,D,20190531,000000,15.2575,15.4305,15.2095,15.287,11075344,0
+ANET.US,D,20190603,000000,15.2338,15.433,15.0425,15.085,17025296,0
+ANET.US,D,20190604,000000,15.315,15.9288,15.2668,15.9195,13363680,0
+ANET.US,D,20190605,000000,16.112,16.483,15.932,16.477,23834592,0
+ANET.US,D,20190606,000000,16.5062,16.6195,15.8495,16.0738,17743616,0
+ANET.US,D,20190607,000000,15.6662,15.6875,14.7838,15.4025,33386608,0
+ANET.US,D,20190610,000000,15.49,15.983,15.49,15.6295,17915376,0
+ANET.US,D,20190611,000000,15.75,15.8795,15.0698,15.1875,13517008,0
+ANET.US,D,20190612,000000,15.1675,15.4345,15.153,15.2425,10869104,0
+ANET.US,D,20190613,000000,15.3575,15.3575,14.993,15.1255,19938624,0
+ANET.US,D,20190614,000000,15.0312,15.0938,14.5188,14.755,15138896,0
+ANET.US,D,20190617,000000,14.8055,15.0738,14.8055,14.9125,14437024,0
+ANET.US,D,20190618,000000,15.0812,15.453,15.0812,15.1288,10977872,0
+ANET.US,D,20190619,000000,15.2512,15.3695,15.1288,15.1975,10131120,0
+ANET.US,D,20190620,000000,15.5,15.6562,15.252,15.5455,11283552,0
+ANET.US,D,20190621,000000,15.558,15.913,15.505,15.837,23639664,0
+ANET.US,D,20190624,000000,15.83,15.953,15.6825,15.7555,13912096,0
+ANET.US,D,20190625,000000,15.732,15.7438,15.338,15.3988,9195392,0
+ANET.US,D,20190626,000000,15.6738,16.1232,15.5625,15.957,22993856,0
+ANET.US,D,20190627,000000,16.0495,16.4112,16.04,16.1245,18398000,0
+ANET.US,D,20190628,000000,16.1875,16.2775,15.93,16.2262,13021632,0
+ANET.US,D,20190701,000000,16.592,16.6848,16.3345,16.4275,10639552,0
+ANET.US,D,20190702,000000,16.427,16.622,16.3362,16.5812,9122320,0
+ANET.US,D,20190703,000000,16.6175,16.8088,16.5405,16.8038,13290656,0
+ANET.US,D,20190705,000000,16.7562,16.9455,16.622,16.9212,9145072,0
+ANET.US,D,20190708,000000,16.8412,16.86,16.6345,16.75,9839584,0
+ANET.US,D,20190709,000000,16.6245,16.9462,16.5812,16.9095,8408960,0
+ANET.US,D,20190710,000000,17.0105,17.1492,16.8495,16.8995,7419360,0
+ANET.US,D,20190711,000000,16.96,17.0338,16.773,16.9938,8574272,0
+ANET.US,D,20190712,000000,17,17.2575,17,17.1412,7307744,0
+ANET.US,D,20190715,000000,17.2695,17.3875,17.1552,17.3525,10254928,0
+ANET.US,D,20190716,000000,17.25,17.3745,17.0398,17.2195,10237696,0
+ANET.US,D,20190717,000000,17.2262,17.539,17.194,17.3395,9553104,0
+ANET.US,D,20190718,000000,17.33,17.406,17.088,17.218,12139696,0
+ANET.US,D,20190719,000000,17.6,17.9755,17.4088,17.6712,16535776,0
+ANET.US,D,20190722,000000,17.7388,18.0905,17.6712,17.96,10756992,0
+ANET.US,D,20190723,000000,18.028,18.05,17.1195,17.272,20486816,0
+ANET.US,D,20190724,000000,17.3145,17.4905,17.2795,17.4495,12095648,0
+ANET.US,D,20190725,000000,17.4155,17.437,16.4188,16.713,20220592,0
+ANET.US,D,20190726,000000,16.7987,17.1138,16.6588,17.0612,10840320,0
+ANET.US,D,20190729,000000,17.0312,17.042,16.6425,17.0145,10744000,0
+ANET.US,D,20190730,000000,17.1425,17.242,16.8475,17.1425,10285888,0
+ANET.US,D,20190731,000000,17.1438,17.4525,16.9465,17.0905,10998608,0
+ANET.US,D,20190801,000000,17.0763,17.4045,16.773,17.0138,18861376,0
+ANET.US,D,20190802,000000,15.922,15.9375,15.0145,15.2575,47861824,0
+ANET.US,D,20190805,000000,14.812,14.875,14.3155,14.4345,24062176,0
+ANET.US,D,20190806,000000,14.7195,14.8062,14.3875,14.7388,15176960,0
+ANET.US,D,20190807,000000,14.4355,14.7075,14.3862,14.6875,12240400,0
+ANET.US,D,20190808,000000,14.6555,15.0475,14.6338,14.6555,15188912,0
+ANET.US,D,20190809,000000,14.547,14.547,14.137,14.2955,19615104,0
+ANET.US,D,20190812,000000,14.1875,14.211,13.9375,14.0295,11237712,0
+ANET.US,D,20190813,000000,14.03,14.6245,13.9375,14.4262,12947648,0
+ANET.US,D,20190814,000000,14.1295,14.1855,13.647,13.7145,18226912,0
+ANET.US,D,20190815,000000,13.6955,13.75,13.378,13.543,17867200,0
+ANET.US,D,20190816,000000,13.6875,13.9105,13.6838,13.8238,12310000,0
+ANET.US,D,20190819,000000,14.125,14.1812,13.9325,13.967,10606720,0
+ANET.US,D,20190820,000000,13.8945,13.9562,13.6875,13.6995,8830544,0
+ANET.US,D,20190821,000000,13.8955,14.1875,13.813,14.1588,11803408,0
+ANET.US,D,20190822,000000,14.2412,14.3125,14.117,14.205,10519456,0
+ANET.US,D,20190823,000000,14.1412,14.3365,13.91,13.9625,12504720,0
+ANET.US,D,20190826,000000,14.1238,14.1762,13.7955,13.95,6868912,0
+ANET.US,D,20190827,000000,14.023,14.0595,13.795,13.9862,8337520,0
+ANET.US,D,20190828,000000,13.847,14.0155,13.713,13.905,7974752,0
+ANET.US,D,20190829,000000,14.11,14.368,14.033,14.213,7429296,0
+ANET.US,D,20190830,000000,14.1875,14.2575,13.9865,14.1638,8729536,0
+ANET.US,D,20190903,000000,14.1188,14.2812,13.8818,14.018,7251376,0
+ANET.US,D,20190904,000000,14.1055,14.2462,14.0695,14.1395,9507536,0
+ANET.US,D,20190905,000000,14.338,14.7762,14.3078,14.7112,11809232,0
+ANET.US,D,20190906,000000,14.75,14.829,14.6255,14.7312,8938624,0
+ANET.US,D,20190909,000000,14.835,14.9068,14.2395,14.4455,11527824,0
+ANET.US,D,20190910,000000,14.362,14.875,14.2162,14.8712,11260176,0
+ANET.US,D,20190911,000000,14.9375,15.4412,14.875,15.4255,14343232,0
+ANET.US,D,20190912,000000,15.475,15.712,15.47,15.6212,16024528,0
+ANET.US,D,20190913,000000,15.578,15.625,15.205,15.235,9711648,0
+ANET.US,D,20190916,000000,15.0995,15.3808,15.0512,15.262,5441984,0
+ANET.US,D,20190917,000000,15.1725,15.3738,15.1255,15.278,9936400,0
+ANET.US,D,20190918,000000,15.3688,15.463,15.2212,15.4125,11402864,0
+ANET.US,D,20190919,000000,15.42,15.741,15.2155,15.258,9766992,0
+ANET.US,D,20190920,000000,15.3425,15.3655,14.9655,15.0038,12468048,0
+ANET.US,D,20190923,000000,15.005,15.197,14.9088,15.047,9610208,0
+ANET.US,D,20190924,000000,15.2025,15.205,14.7325,14.8775,9715296,0
+ANET.US,D,20190925,000000,14.8325,15.143,14.5645,15.0975,7110496,0
+ANET.US,D,20190926,000000,15.0212,15.295,14.8645,15.2505,6059024,0
+ANET.US,D,20190927,000000,15.3125,15.4825,15.0455,15.1738,6709200,0
+ANET.US,D,20190930,000000,15.1738,15.19,14.8988,14.9325,11920752,0
+ANET.US,D,20191001,000000,15.017,15.093,14.3438,14.397,11656976,0
+ANET.US,D,20191002,000000,14.2175,14.293,13.8972,14.2705,9429824,0
+ANET.US,D,20191003,000000,13.8075,14.0212,13.4538,14.0212,14834384,0
+ANET.US,D,20191004,000000,14.0245,14.307,14.0112,14.2855,5290784,0
+ANET.US,D,20191007,000000,14.378,14.5345,14.342,14.4338,5832384,0
+ANET.US,D,20191008,000000,14.38,14.463,14.0692,14.3188,7177568,0
+ANET.US,D,20191009,000000,14.438,14.495,14.2195,14.377,7425280,0
+ANET.US,D,20191010,000000,14.275,14.3045,14.0938,14.2325,11098224,0
+ANET.US,D,20191011,000000,14.545,14.9212,14.4222,14.7775,8962464,0
+ANET.US,D,20191014,000000,14.773,14.809,14.582,14.673,5142256,0
+ANET.US,D,20191015,000000,14.7445,15.2238,14.7138,15.0605,7913872,0
+ANET.US,D,20191016,000000,14.923,14.9995,14.7245,14.9425,7141024,0
+ANET.US,D,20191017,000000,15.013,15.1105,14.8825,15.0945,6316448,0
+ANET.US,D,20191018,000000,15.0362,15.0702,14.8188,14.9645,5766800,0
+ANET.US,D,20191021,000000,15.142,15.3855,15.077,15.24,7430112,0
+ANET.US,D,20191022,000000,15.3475,15.3825,14.9962,15.0938,7558752,0
+ANET.US,D,20191023,000000,15.1162,15.424,15,15.413,5986608,0
+ANET.US,D,20191024,000000,15.3755,15.4,14.6685,14.9575,13024736,0
+ANET.US,D,20191025,000000,15.1625,15.3288,15.0005,15.2725,11368224,0
+ANET.US,D,20191028,000000,15.4062,15.7338,15.3698,15.5562,10781568,0
+ANET.US,D,20191029,000000,15.5,15.5955,15.3395,15.3725,5752000,0
+ANET.US,D,20191030,000000,15.375,15.4938,15.1945,15.392,7895200,0
+ANET.US,D,20191031,000000,15.4875,15.4875,15.1475,15.2855,30744976,0
+ANET.US,D,20191101,000000,10.8538,11.8338,10.832,11.5812,167853920,0
+ANET.US,D,20191104,000000,11.7255,12.0355,11.6875,11.9545,41811808,0
+ANET.US,D,20191105,000000,12.01,12.0305,11.5155,11.7988,30312144,0
+ANET.US,D,20191106,000000,11.8688,12.0488,11.775,11.902,21539040,0
+ANET.US,D,20191107,000000,12,12.312,11.9913,12.1525,21508416,0
+ANET.US,D,20191108,000000,12.1788,12.183,12.0002,12.038,13104752,0
+ANET.US,D,20191111,000000,11.967,12.0555,11.8265,11.948,11028528,0
+ANET.US,D,20191112,000000,11.9162,12.155,11.9162,12.123,14803248,0
+ANET.US,D,20191113,000000,12.1188,12.2408,11.8905,11.9155,10001072,0
+ANET.US,D,20191114,000000,11.8495,11.9455,11.7375,11.91,18299008,0
+ANET.US,D,20191115,000000,12.03,12.1195,11.888,12.0388,13935088,0
+ANET.US,D,20191118,000000,12.0055,12.218,11.97,12.0638,13579216,0
+ANET.US,D,20191119,000000,12.218,12.2715,12.08,12.125,9357840,0
+ANET.US,D,20191120,000000,12.125,12.245,12.0312,12.1275,12164800,0
+ANET.US,D,20191121,000000,12.1275,12.1495,11.9812,12,13732608,0
+ANET.US,D,20191122,000000,12.0788,12.1712,12.0112,12.1555,15050256,0
+ANET.US,D,20191125,000000,12.1875,12.41,12.187,12.3695,9365680,0
+ANET.US,D,20191126,000000,12.375,12.45,12.1812,12.267,11351344,0
+ANET.US,D,20191127,000000,12.2805,12.303,12.1458,12.225,8968576,0
+ANET.US,D,20191129,000000,12.2025,12.2638,12.1455,12.1955,4235296,0
+ANET.US,D,20191202,000000,12.212,12.212,11.9305,12.0705,10199856,0
+ANET.US,D,20191203,000000,11.875,12.0112,11.7605,11.9995,10062592,0
+ANET.US,D,20191204,000000,12.067,12.19,11.9608,12.1062,8401280,0
+ANET.US,D,20191205,000000,12.072,12.113,11.923,11.978,9949392,0
+ANET.US,D,20191206,000000,12.0262,12.0727,11.867,11.888,10063952,0
+ANET.US,D,20191209,000000,11.8912,11.926,11.7725,11.895,12184288,0
+ANET.US,D,20191210,000000,11.9412,12.1788,11.852,12.0087,12355680,0
+ANET.US,D,20191211,000000,12.0087,12.0945,11.875,11.952,14046480,0
+ANET.US,D,20191212,000000,11.9755,12.1812,11.896,12.0438,14752368,0
+ANET.US,D,20191213,000000,12.0625,12.187,11.991,12.0575,14198528,0
+ANET.US,D,20191216,000000,12.1355,12.5538,12.125,12.415,18110048,0
+ANET.US,D,20191217,000000,12.3762,12.4913,12.3505,12.4375,9509088,0
+ANET.US,D,20191218,000000,12.4375,12.5145,12.422,12.5012,11005664,0
+ANET.US,D,20191219,000000,12.4655,12.845,12.3988,12.7345,15744896,0
+ANET.US,D,20191220,000000,12.7895,12.9325,12.6588,12.8845,27388208,0
+ANET.US,D,20191223,000000,12.9062,13.037,12.7532,12.8045,14482832,0
+ANET.US,D,20191224,000000,12.8045,12.8045,12.7362,12.79,4224288,0
+ANET.US,D,20191226,000000,12.79,12.8625,12.763,12.8505,6316352,0
+ANET.US,D,20191227,000000,12.857,12.87,12.747,12.777,8873760,0
+ANET.US,D,20191230,000000,12.772,12.793,12.6025,12.6955,11328560,0
+ANET.US,D,20191231,000000,12.6675,12.7863,12.6312,12.7125,8761552,0
+ANET.US,D,20200102,000000,12.855,12.9522,12.6938,12.795,9995024,0
+ANET.US,D,20200103,000000,12.5,12.7395,12.405,12.553,12270592,0
+ANET.US,D,20200106,000000,12.4245,12.698,12.375,12.6788,8261728,0
+ANET.US,D,20200107,000000,12.6788,12.8395,12.5812,12.803,8533984,0
+ANET.US,D,20200108,000000,12.803,12.987,12.7895,12.9362,10782800,0
+ANET.US,D,20200109,000000,13.0312,13.0562,12.8705,12.925,7606080,0
+ANET.US,D,20200110,000000,12.95,13.1038,12.8837,12.9662,7358848,0
+ANET.US,D,20200113,000000,13.003,13.2188,12.9938,13.197,9716512,0
+ANET.US,D,20200114,000000,13.2445,13.397,13.1945,13.3155,10351360,0
+ANET.US,D,20200115,000000,13.1888,13.512,13.17,13.337,9298928,0
+ANET.US,D,20200116,000000,13.4995,13.713,13.4105,13.703,10232640,0
+ANET.US,D,20200117,000000,13.75,13.92,13.6985,13.867,15939792,0
+ANET.US,D,20200121,000000,13.832,14,13.7062,13.8275,9920944,0
+ANET.US,D,20200122,000000,13.875,14.1195,13.8545,13.92,7237952,0
+ANET.US,D,20200123,000000,14.0088,14.4362,13.8425,14.3788,13553584,0
+ANET.US,D,20200124,000000,14.672,15.118,14.6462,14.878,25741392,0
+ANET.US,D,20200127,000000,14.3812,14.7945,14.214,14.6855,19215296,0
+ANET.US,D,20200128,000000,14.715,14.865,14.672,14.795,9860480,0
+ANET.US,D,20200129,000000,14.865,14.9388,14.6575,14.6905,7234096,0
+ANET.US,D,20200130,000000,14.3195,14.602,14.2595,14.4838,11063984,0
+ANET.US,D,20200131,000000,14.4088,14.4088,13.9275,13.9588,16018672,0
+ANET.US,D,20200203,000000,14.103,14.2112,13.9775,14.0795,9030208,0
+ANET.US,D,20200204,000000,14.2845,14.4795,14.245,14.4575,7896880,0
+ANET.US,D,20200205,000000,14.6125,14.6645,14.3472,14.3695,10530176,0
+ANET.US,D,20200206,000000,14.4225,14.5838,14.3145,14.5325,7439088,0
+ANET.US,D,20200207,000000,14.4112,14.588,14.4052,14.4855,7526384,0
+ANET.US,D,20200210,000000,14.3812,14.6598,14.3445,14.5255,12967200,0
+ANET.US,D,20200211,000000,14.613,14.6638,14.3912,14.4688,11354592,0
+ANET.US,D,20200212,000000,14.4895,14.6988,14.4395,14.6538,13380896,0
+ANET.US,D,20200213,000000,14.5312,15.0845,14.525,14.8512,24499728,0
+ANET.US,D,20200214,000000,13.5938,14.1875,13.5625,13.967,33832768,0
+ANET.US,D,20200218,000000,13.9488,14.1438,13.7745,14.112,13776656,0
+ANET.US,D,20200219,000000,14.123,14.215,13.9395,14.0638,11504768,0
+ANET.US,D,20200220,000000,14.025,14.2975,13.9775,14.2675,11952720,0
+ANET.US,D,20200221,000000,13.968,14.0355,13.767,13.9662,15432128,0
+ANET.US,D,20200224,000000,13.1245,13.5225,13.0845,13.3595,16489280,0
+ANET.US,D,20200225,000000,13.5238,13.593,12.657,12.8745,20461584,0
+ANET.US,D,20200226,000000,12.9438,13.0705,12.6755,12.6962,13160928,0
+ANET.US,D,20200227,000000,12.4405,12.717,12.0655,12.0738,17589152,0
+ANET.US,D,20200228,000000,11.6262,12.257,11.6112,12.07,19475808,0
+ANET.US,D,20200302,000000,12.1675,12.3238,11.8845,12.287,14663952,0
+ANET.US,D,20200303,000000,12.2805,12.428,11.7888,11.9845,11180016,0
+ANET.US,D,20200304,000000,12.358,12.6163,12.08,12.602,11427728,0
+ANET.US,D,20200305,000000,12.308,12.6225,12.2438,12.285,8961488,0
+ANET.US,D,20200306,000000,11.9725,12.207,11.6745,11.9238,15445520,0
+ANET.US,D,20200309,000000,11.087,11.8512,11.087,11.6055,18842672,0
+ANET.US,D,20200310,000000,11.8445,12.5272,11.5295,12.4975,21758640,0
+ANET.US,D,20200311,000000,12.1675,12.2555,11.3222,11.3875,23363872,0
+ANET.US,D,20200312,000000,10.5412,10.887,10.1613,10.1805,33081984,0
+ANET.US,D,20200313,000000,10.717,11.0655,9.8395,11.0475,17178080,0
+ANET.US,D,20200316,000000,10.0725,10.702,9.8055,9.815,16475792,0
+ANET.US,D,20200317,000000,10.057,10.7662,9.85325,10.5125,23914992,0
+ANET.US,D,20200318,000000,9.858,11.5825,9.858,11.0625,31808496,0
+ANET.US,D,20200319,000000,10.983,11.8575,10.7905,11.1175,14928320,0
+ANET.US,D,20200320,000000,11.283,11.7355,10.2195,10.28,18301184,0
+ANET.US,D,20200323,000000,10.247,10.478,9.7895,10.1175,15707296,0
+ANET.US,D,20200324,000000,10.7325,11.8455,10.625,11.66,23580848,0
+ANET.US,D,20200325,000000,11.7188,12.293,11.5645,11.7705,24232912,0
+ANET.US,D,20200326,000000,11.792,12.6662,11.6585,12.5355,18999744,0
+ANET.US,D,20200327,000000,12.0762,12.26,11.8615,11.9555,14644432,0
+ANET.US,D,20200330,000000,11.938,12.9338,11.8175,12.858,16642384,0
+ANET.US,D,20200331,000000,12.7738,13.0388,12.4512,12.6595,18129984,0
+ANET.US,D,20200401,000000,12.162,12.4725,11.812,12.048,13703424,0
+ANET.US,D,20200402,000000,11.8905,12.383,11.8162,12.1312,10616448,0
+ANET.US,D,20200403,000000,12.1055,12.357,12.0112,12.165,13510016,0
+ANET.US,D,20200406,000000,12.5188,13.0355,12.42,12.975,15977776,0
+ANET.US,D,20200407,000000,13.3125,13.465,12.9605,13.0712,13626352,0
+ANET.US,D,20200408,000000,13.258,13.492,13.1445,13.412,12708768,0
+ANET.US,D,20200409,000000,13.2012,13.2812,12.897,13.1195,22149712,0
+ANET.US,D,20200413,000000,13.0625,13.1875,12.542,12.63,14005184,0
+ANET.US,D,20200414,000000,12.9255,13.1645,12.8125,12.957,11702800,0
+ANET.US,D,20200415,000000,12.7655,12.9095,12.595,12.762,7636240,0
+ANET.US,D,20200416,000000,12.8125,13.1725,12.6875,12.8255,12382992,0
+ANET.US,D,20200417,000000,13.123,13.2388,12.8405,13.1262,11431696,0
+ANET.US,D,20200420,000000,13.0745,13.3775,13.0012,13.2495,9668480,0
+ANET.US,D,20200421,000000,13.13,13.17,12.5,12.503,11519744,0
+ANET.US,D,20200422,000000,12.93,13.3005,12.8145,13.2105,9271584,0
+ANET.US,D,20200423,000000,13.2038,13.3538,13.0155,13.077,6239808,0
+ANET.US,D,20200424,000000,13.2088,13.5575,13.1632,13.5505,10069776,0
+ANET.US,D,20200427,000000,13.6875,13.788,13.484,13.6195,10159888,0
+ANET.US,D,20200428,000000,13.75,13.8555,13.572,13.627,10420416,0
+ANET.US,D,20200429,000000,13.8645,14,13.782,13.8775,17290928,0
+ANET.US,D,20200430,000000,13.8,13.8338,13.568,13.7062,11910960,0
+ANET.US,D,20200501,000000,13.4912,13.502,12.8575,12.9775,12189872,0
+ANET.US,D,20200504,000000,12.925,13.1875,12.8445,13.1875,9798800,0
+ANET.US,D,20200505,000000,13.353,13.847,13.282,13.7775,20096624,0
+ANET.US,D,20200506,000000,12.9062,13.2655,12.578,13.0005,39847648,0
+ANET.US,D,20200507,000000,13.2638,13.4088,13.1025,13.152,17669728,0
+ANET.US,D,20200508,000000,13.33,13.673,13.2455,13.6255,17359168,0
+ANET.US,D,20200511,000000,13.5705,14.0975,13.4575,14.0362,12926848,0
+ANET.US,D,20200512,000000,14.257,14.3445,13.793,13.8188,14926416,0
+ANET.US,D,20200513,000000,13.8012,13.9912,13.068,13.3575,16662800,0
+ANET.US,D,20200514,000000,13.115,13.2842,12.6625,12.8495,12595472,0
+ANET.US,D,20200515,000000,12.7205,13.1862,12.6852,13.153,13161936,0
+ANET.US,D,20200518,000000,13.4545,13.6995,13.375,13.4762,8745584,0
+ANET.US,D,20200519,000000,13.4675,13.8245,13.415,13.735,7857984,0
+ANET.US,D,20200520,000000,13.905,14.0988,13.8712,14.0438,11620528,0
+ANET.US,D,20200521,000000,13.9375,14.163,13.898,13.9425,8905120,0
+ANET.US,D,20200522,000000,14.0588,14.1125,13.647,13.7605,7658128,0
+ANET.US,D,20200526,000000,14,14.211,13.877,13.897,6704928,0
+ANET.US,D,20200527,000000,13.955,14.215,13.673,14.207,7442720,0
+ANET.US,D,20200528,000000,14.2125,14.332,13.8995,13.9325,9806672,0
+ANET.US,D,20200529,000000,13.9805,14.6525,13.9062,14.5912,15400976,0
+ANET.US,D,20200601,000000,14.562,14.75,14.39,14.665,8656736,0
+ANET.US,D,20200602,000000,14.6688,14.6688,14.125,14.403,14142672,0
+ANET.US,D,20200603,000000,14.4,14.56,14.2552,14.4545,9864336,0
+ANET.US,D,20200604,000000,14.3175,14.5578,14.1495,14.2912,7201696,0
+ANET.US,D,20200605,000000,14.625,14.8245,14.5562,14.698,8814864,0
+ANET.US,D,20200608,000000,14.6912,14.8125,14.403,14.487,6903824,0
+ANET.US,D,20200609,000000,14.45,14.655,14.347,14.4625,6859392,0
+ANET.US,D,20200610,000000,14.5162,14.685,14.3512,14.548,5555824,0
+ANET.US,D,20200611,000000,14.25,14.25,13.603,13.675,14094288,0
+ANET.US,D,20200612,000000,14.1255,14.2125,13.613,13.9238,9857728,0
+ANET.US,D,20200615,000000,13.6245,14.1688,13.49,14.1155,6930880,0
+ANET.US,D,20200616,000000,14.63,14.705,14.247,14.3475,8311392,0
+ANET.US,D,20200617,000000,14.408,14.462,14.134,14.1588,9164656,0
+ANET.US,D,20200618,000000,13.9488,14.0325,13.5005,13.7155,18338544,0
+ANET.US,D,20200619,000000,13.9375,13.955,13.3605,13.6255,19053280,0
+ANET.US,D,20200622,000000,13.5988,13.7312,13.488,13.5545,8632048,0
+ANET.US,D,20200623,000000,13.7125,13.7125,13.2788,13.4762,13355440,0
+ANET.US,D,20200624,000000,13.4305,13.5275,12.9475,13.078,15252224,0
+ANET.US,D,20200625,000000,13.0262,13.278,12.883,13.2488,8396464,0
+ANET.US,D,20200626,000000,13.242,13.2962,12.9812,13.1645,16289776,0
+ANET.US,D,20200629,000000,13.2088,13.2088,12.795,12.932,12253728,0
+ANET.US,D,20200630,000000,12.9688,13.2755,12.95,13.127,12758352,0
+ANET.US,D,20200701,000000,13.162,13.1862,12.9555,13.09,10510736,0
+ANET.US,D,20200702,000000,13.2155,13.3125,13.0465,13.157,7782336,0
+ANET.US,D,20200706,000000,13.423,13.5188,13.3188,13.403,7283344,0
+ANET.US,D,20200707,000000,13.2462,13.4612,13.1412,13.1738,6664272,0
+ANET.US,D,20200708,000000,13.1905,13.438,13.1905,13.3812,6195184,0
+ANET.US,D,20200709,000000,13.4612,13.7138,13.3255,13.6745,7354736,0
+ANET.US,D,20200710,000000,13.622,13.622,13.275,13.507,6140352,0
+ANET.US,D,20200713,000000,13.678,13.7275,13.185,13.2062,7020592,0
+ANET.US,D,20200714,000000,13.1875,13.503,13.0412,13.483,6913168,0
+ANET.US,D,20200715,000000,13.6755,13.7655,13.3788,13.4462,7172800,0
+ANET.US,D,20200716,000000,13.3205,13.455,13.082,13.445,6727280,0
+ANET.US,D,20200717,000000,13.5362,13.7955,13.4995,13.723,6034160,0
+ANET.US,D,20200720,000000,13.7205,14.1495,13.6875,14.09,7332192,0
+ANET.US,D,20200721,000000,14.1595,14.3512,14.0388,14.2995,11636176,0
+ANET.US,D,20200722,000000,14.293,14.797,14.2,14.6145,10327472,0
+ANET.US,D,20200723,000000,14.5688,15.145,14.547,14.9562,13680016,0
+ANET.US,D,20200724,000000,14.5188,14.9118,14.422,14.8005,8102896,0
+ANET.US,D,20200727,000000,14.8895,15.523,14.8805,15.3645,12720768,0
+ANET.US,D,20200728,000000,15.2788,15.3038,15.032,15.0525,5565312,0
+ANET.US,D,20200729,000000,15.13,15.473,15.1075,15.4325,7222464,0
+ANET.US,D,20200730,000000,15.207,15.6312,15.13,15.587,7523488,0
+ANET.US,D,20200731,000000,15.837,16.2375,15.6255,16.2355,14622304,0
+ANET.US,D,20200803,000000,16.25,16.375,16.08,16.282,12192912,0
+ANET.US,D,20200804,000000,16.2062,16.7062,16.2062,16.4995,18191328,0
+ANET.US,D,20200805,000000,15.5,15.5005,14.632,14.6955,40177088,0
+ANET.US,D,20200806,000000,14.863,15.0432,14.5935,14.7738,13983184,0
+ANET.US,D,20200807,000000,14.6888,14.7205,14.2762,14.425,17280288,0
+ANET.US,D,20200810,000000,14.3975,14.4535,13.8705,13.9045,20121552,0
+ANET.US,D,20200811,000000,14.0412,14.0478,13.702,13.7488,17779152,0
+ANET.US,D,20200812,000000,13.78,13.907,13.4895,13.515,12638240,0
+ANET.US,D,20200813,000000,13.3388,13.5988,13.253,13.5195,20421712,0
+ANET.US,D,20200814,000000,13.515,13.5455,13.29,13.292,17588928,0
+ANET.US,D,20200817,000000,13.373,13.6245,13.3088,13.438,9673520,0
+ANET.US,D,20200818,000000,13.455,13.7275,13.345,13.7162,12691920,0
+ANET.US,D,20200819,000000,13.75,13.96,13.7285,13.7905,11212608,0
+ANET.US,D,20200820,000000,13.7195,13.963,13.652,13.8362,9331712,0
+ANET.US,D,20200821,000000,13.7338,13.9375,13.662,13.9105,8415392,0
+ANET.US,D,20200824,000000,13.993,14.133,13.5688,13.677,9414288,0
+ANET.US,D,20200825,000000,13.6388,13.788,13.6012,13.7145,6314512,0
+ANET.US,D,20200826,000000,13.8125,13.883,13.6392,13.878,5949392,0
+ANET.US,D,20200827,000000,13.9375,14.0175,13.767,13.8862,11371920,0
+ANET.US,D,20200828,000000,13.8755,14.085,13.758,13.8775,8780112,0
+ANET.US,D,20200831,000000,13.8425,14.013,13.7112,13.9655,8724624,0
+ANET.US,D,20200901,000000,14.0088,14.0105,13.785,14.0062,8448944,0
+ANET.US,D,20200902,000000,14.025,14.3505,13.96,14.2825,7754112,0
+ANET.US,D,20200903,000000,14.0412,14.06,13.2812,13.5512,15720448,0
+ANET.US,D,20200904,000000,13.5355,13.6188,12.8925,13.1938,13049872,0
+ANET.US,D,20200908,000000,12.868,13.128,12.833,12.9495,14124528,0
+ANET.US,D,20200909,000000,13.17,13.3188,13.0075,13.238,11888000,0
+ANET.US,D,20200910,000000,13.268,13.45,12.872,12.883,11701664,0
+ANET.US,D,20200911,000000,12.985,13.0755,12.6515,12.738,11376960,0
+ANET.US,D,20200914,000000,12.9275,13.026,12.8125,12.8455,7627168,0
+ANET.US,D,20200915,000000,12.8188,12.9605,12.73,12.8988,9428432,0
+ANET.US,D,20200916,000000,12.945,13.057,12.862,12.863,8683440,0
+ANET.US,D,20200917,000000,12.6862,12.79,12.5925,12.6538,13600368,0
+ANET.US,D,20200918,000000,12.6675,12.7312,12.3405,12.5612,26564976,0
+ANET.US,D,20200921,000000,12.377,12.4005,12.083,12.1938,14360112,0
+ANET.US,D,20200922,000000,12.2505,12.552,12.06,12.4955,11086336,0
+ANET.US,D,20200923,000000,12.65,12.705,12.3475,12.405,11712688,0
+ANET.US,D,20200924,000000,12.2995,12.5788,12.27,12.4038,7002288,0
+ANET.US,D,20200925,000000,12.4375,12.6005,12.3212,12.54,6898480,0
+ANET.US,D,20200928,000000,12.6775,12.9615,12.582,12.8155,12658720,0
+ANET.US,D,20200929,000000,12.8175,13.25,12.8095,13.1538,10846528,0
+ANET.US,D,20200930,000000,13.1538,13.222,12.8198,12.933,14269408,0
+ANET.US,D,20201001,000000,13.0312,13.078,12.8175,12.9405,10684416,0
+ANET.US,D,20201002,000000,12.7188,13.1995,12.6755,12.7438,7893792,0
+ANET.US,D,20201005,000000,12.8595,12.985,12.7625,12.875,7668256,0
+ANET.US,D,20201006,000000,12.838,13.1758,12.838,12.925,8198576,0
+ANET.US,D,20201007,000000,13.077,13.3405,12.994,13.2495,6260208,0
+ANET.US,D,20201008,000000,13.8125,14.2962,13.7175,13.9055,18489104,0
+ANET.US,D,20201009,000000,14.0395,14.25,13.9062,14.2255,8613936,0
+ANET.US,D,20201012,000000,14.0312,14.314,13.7862,14.2655,15317984,0
+ANET.US,D,20201013,000000,14.2188,14.296,14.059,14.115,7492416,0
+ANET.US,D,20201014,000000,14.2562,14.58,14.1375,14.252,9708016,0
+ANET.US,D,20201015,000000,13.96,14.1395,13.8838,14.1395,7448080,0
+ANET.US,D,20201016,000000,14.1525,14.1728,13.922,14.0905,6783296,0
+ANET.US,D,20201019,000000,14.1845,14.191,13.8345,13.852,7203824,0
+ANET.US,D,20201020,000000,13.9575,14.08,13.763,13.8738,7673248,0
+ANET.US,D,20201021,000000,13.637,13.8608,13.3195,13.3945,14161536,0
+ANET.US,D,20201022,000000,13.4262,13.552,13.165,13.373,8538912,0
+ANET.US,D,20201023,000000,13.375,13.68,13.162,13.382,8295600,0
+ANET.US,D,20201026,000000,13.2662,13.3738,12.788,13.0545,10659280,0
+ANET.US,D,20201027,000000,13.1405,13.2912,13.033,13.1595,7692160,0
+ANET.US,D,20201028,000000,12.912,12.9738,12.6895,12.7738,12370976,0
+ANET.US,D,20201029,000000,12.7705,12.857,12.5825,12.6975,9749520,0
+ANET.US,D,20201030,000000,13.125,13.293,12.522,13.0562,26581184,0
+ANET.US,D,20201102,000000,13.125,13.6755,12.9818,13.5075,27214528,0
+ANET.US,D,20201103,000000,15.195,16.188,14.9528,15.593,61275376,0
+ANET.US,D,20201104,000000,15.5312,16.1538,15.5005,15.9025,17854640,0
+ANET.US,D,20201105,000000,16.015,16.1788,15.8145,16.0625,15670352,0
+ANET.US,D,20201106,000000,15.99,16.4725,15.912,16.4375,14107088,0
+ANET.US,D,20201109,000000,16.6125,16.907,16.3412,16.355,14550320,0
+ANET.US,D,20201110,000000,16.1188,16.3078,15.9795,16.0875,11833136,0
+ANET.US,D,20201111,000000,16.1875,16.6545,16.1095,16.5755,8886240,0
+ANET.US,D,20201112,000000,16.483,16.8275,16.4135,16.693,7874688,0
+ANET.US,D,20201113,000000,16.945,17.145,16.697,17.1162,9665888,0
+ANET.US,D,20201116,000000,17.1875,17.262,16.8845,17.0788,10344384,0
+ANET.US,D,20201117,000000,17.0062,17.3775,16.9845,17.3612,10531824,0
+ANET.US,D,20201118,000000,17.4295,17.522,16.988,17.002,9443552,0
+ANET.US,D,20201119,000000,16.9925,17.067,16.8162,17.0545,6272400,0
+ANET.US,D,20201120,000000,17.0625,17.1312,16.7645,16.7812,8280272,0
+ANET.US,D,20201123,000000,16.6855,16.9345,16.563,16.7788,7756400,0
+ANET.US,D,20201124,000000,16.9038,17.0745,16.7775,17.0195,8424208,0
+ANET.US,D,20201125,000000,17.075,17.17,16.8755,16.9095,5085520,0
+ANET.US,D,20201127,000000,17.0062,17.1078,16.7738,17.035,4404736,0
+ANET.US,D,20201130,000000,17.03,17.1805,16.7112,16.9188,11949536,0
+ANET.US,D,20201201,000000,16.875,17.1075,16.7805,17.0625,7420624,0
+ANET.US,D,20201202,000000,16.9375,17.053,16.8505,16.9738,6620944,0
+ANET.US,D,20201203,000000,16.907,17.0288,16.813,16.8555,6064768,0
+ANET.US,D,20201204,000000,16.865,16.9945,16.7825,16.882,6541104,0
+ANET.US,D,20201207,000000,16.9305,17.233,16.8405,17.2255,9900480,0
+ANET.US,D,20201208,000000,17.372,18.0625,17.348,17.7312,18232224,0
+ANET.US,D,20201209,000000,17.7055,17.7838,17.287,17.3495,7055024,0
+ANET.US,D,20201210,000000,17.267,17.3945,17.1262,17.273,7503312,0
+ANET.US,D,20201211,000000,17.2675,17.5625,17.1975,17.3337,9767536,0
+ANET.US,D,20201214,000000,17.3588,17.717,17.1388,17.155,8208480,0
+ANET.US,D,20201215,000000,17.327,17.5188,17.2948,17.4745,9826960,0
+ANET.US,D,20201216,000000,17.847,18.3438,17.767,17.8562,16217968,0
+ANET.US,D,20201217,000000,17.862,17.9625,17.625,17.8355,9184704,0
+ANET.US,D,20201218,000000,17.9745,18.1862,17.793,17.9825,20131168,0
+ANET.US,D,20201221,000000,17.71,17.965,17.463,17.9538,8063872,0
+ANET.US,D,20201222,000000,17.9445,18.2575,17.936,18.1762,10482112,0
+ANET.US,D,20201223,000000,18.132,18.2755,17.8995,17.9055,5376416,0
+ANET.US,D,20201224,000000,18.043,18.0862,17.873,18.0525,1628544,0
+ANET.US,D,20201228,000000,18.2638,18.3612,18.163,18.1838,7308112,0
+ANET.US,D,20201229,000000,18.237,18.2812,17.9188,17.9688,4183680,0
+ANET.US,D,20201230,000000,18.0812,18.2987,18.003,18.06,5336144,0
+ANET.US,D,20201231,000000,18.125,18.178,17.9762,18.1605,4966096,0
+ANET.US,D,20210104,000000,18.1725,18.225,17.527,17.6975,13027728,0
+ANET.US,D,20210105,000000,17.7395,17.995,17.7395,17.8755,8945008,0
+ANET.US,D,20210106,000000,18.218,18.2655,17.7555,17.867,11671856,0
+ANET.US,D,20210107,000000,18.3095,18.5112,18.1278,18.498,14133584,0
+ANET.US,D,20210108,000000,18.61,19.2013,18.583,19.1325,17671104,0
+ANET.US,D,20210111,000000,18.898,19.0138,18.7845,18.935,8338448,0
+ANET.US,D,20210112,000000,18.935,19.8055,18.9175,19.7675,14856000,0
+ANET.US,D,20210113,000000,19.5725,19.634,19.2685,19.352,7125152,0
+ANET.US,D,20210114,000000,19.5005,20.016,19.425,19.5688,9076512,0
+ANET.US,D,20210115,000000,19.5938,19.9712,19.3518,19.817,11799280,0
+ANET.US,D,20210119,000000,19.9275,19.9375,19.5162,19.8725,7624880,0
+ANET.US,D,20210120,000000,20.0212,20.0212,19.576,19.653,6363952,0
+ANET.US,D,20210121,000000,19.71,19.812,19.3035,19.4788,6785520,0
+ANET.US,D,20210122,000000,19.443,19.531,19.242,19.4505,7575776,0
+ANET.US,D,20210125,000000,19.735,19.7562,19.1417,19.2305,7947904,0
+ANET.US,D,20210126,000000,19.3105,19.327,19.0755,19.1875,9344448,0
+ANET.US,D,20210127,000000,19.0588,19.3,18.802,19.1055,20614288,0
+ANET.US,D,20210128,000000,19.0525,19.4275,18.9495,19.3355,10208592,0
+ANET.US,D,20210129,000000,19.2987,19.7125,19.1352,19.2225,11091056,0
+ANET.US,D,20210201,000000,19.375,19.9712,19.37,19.7625,9643248,0
+ANET.US,D,20210202,000000,19.875,20.023,19.673,19.777,7219376,0
+ANET.US,D,20210203,000000,19.828,19.928,19.6062,19.7975,6300048,0
+ANET.US,D,20210204,000000,19.8125,20.0088,19.6388,19.9988,5996224,0
+ANET.US,D,20210205,000000,20.0875,20.2398,19.95,20.1195,8251792,0
+ANET.US,D,20210208,000000,20.2055,20.292,19.912,20.0055,5281392,0
+ANET.US,D,20210209,000000,20.015,20.0692,19.8738,19.9995,5230416,0
+ANET.US,D,20210210,000000,20.1062,20.1062,19.66,19.9095,8381056,0
+ANET.US,D,20210211,000000,19.9538,19.9975,19.6425,19.878,6391056,0
+ANET.US,D,20210212,000000,19.903,20.22,19.7095,20.207,7267664,0
+ANET.US,D,20210216,000000,20.3125,20.3875,19.8805,19.9163,6642576,0
+ANET.US,D,20210217,000000,19.7225,19.7795,19.19,19.513,7815472,0
+ANET.US,D,20210218,000000,19.2612,19.4735,19.0845,19.303,9918032,0
+ANET.US,D,20210219,000000,20.3125,20.4125,19.107,19.4345,22678928,0
+ANET.US,D,20210222,000000,19.2245,19.247,18.2178,18.26,22374176,0
+ANET.US,D,20210223,000000,17.4312,18.0525,16.8912,17.9425,22548128,0
+ANET.US,D,20210224,000000,17.7312,18.077,17.5,17.8975,8483424,0
+ANET.US,D,20210225,000000,17.928,18.0195,17.4425,17.5162,9384976,0
+ANET.US,D,20210226,000000,17.6295,17.7945,17.338,17.49,10301440,0
+ANET.US,D,20210301,000000,17.6562,18.0662,17.645,17.9962,8142368,0
+ANET.US,D,20210302,000000,18.0138,18.018,17.6588,17.7688,9986512,0
+ANET.US,D,20210303,000000,17.8012,17.8012,17.3312,17.4338,8342128,0
+ANET.US,D,20210304,000000,17.342,17.4795,16.5795,16.9538,13666928,0
+ANET.US,D,20210305,000000,16.9945,17.16,16.38,17.0662,12665072,0
+ANET.US,D,20210308,000000,17.0425,17.3195,16.7338,16.7395,8013696,0
+ANET.US,D,20210309,000000,16.923,17.4267,16.91,17.252,7324464,0
+ANET.US,D,20210310,000000,17.477,17.5,17,17.0055,8722032,0
+ANET.US,D,20210311,000000,17.377,17.475,17.1875,17.2238,7632352,0
+ANET.US,D,20210312,000000,17.2388,17.5413,17.1255,17.4755,8347232,0
+ANET.US,D,20210315,000000,17.5555,18.048,17.5555,17.9145,7714496,0
+ANET.US,D,20210316,000000,17.9762,18.0475,17.7862,17.9395,6838576,0
+ANET.US,D,20210317,000000,17.7125,18.213,17.5932,18.083,9905200,0
+ANET.US,D,20210318,000000,17.83,18.0625,17.7262,17.7375,8410000,0
+ANET.US,D,20210319,000000,17.808,18.0375,17.633,17.8263,15069680,0
+ANET.US,D,20210322,000000,17.8205,18.288,17.75,18.1405,9322816,0
+ANET.US,D,20210323,000000,18.14,18.2455,17.7745,17.8755,6460160,0
+ANET.US,D,20210324,000000,17.907,18.1075,17.776,17.7788,6280640,0
+ANET.US,D,20210325,000000,17.7495,18.2562,17.637,18.25,9269392,0
+ANET.US,D,20210326,000000,18.383,19.4625,18.289,19.4545,14278160,0
+ANET.US,D,20210329,000000,19.4095,19.7062,19.0295,19.2305,8592768,0
+ANET.US,D,20210330,000000,19.058,19.0595,18.6095,18.6788,11839552,0
+ANET.US,D,20210331,000000,18.772,19.0725,18.575,18.868,7931008,0
+ANET.US,D,20210401,000000,19.0038,19.5,18.9638,19.2525,6314544,0
+ANET.US,D,20210405,000000,19.4538,19.5875,19.253,19.4762,6335424,0
+ANET.US,D,20210406,000000,19.3755,19.4038,19.21,19.242,6608864,0
+ANET.US,D,20210407,000000,19.2712,19.3337,19.0755,19.2388,4363344,0
+ANET.US,D,20210408,000000,19.43,19.473,19.1162,19.453,4280880,0
+ANET.US,D,20210409,000000,19.507,19.7275,19.426,19.722,4892336,0
+ANET.US,D,20210412,000000,19.6875,19.7788,19.4602,19.6255,5129424,0
+ANET.US,D,20210413,000000,19.79,20.062,19.6055,19.6455,5782384,0
+ANET.US,D,20210414,000000,19.618,19.7588,19.466,19.5295,3630304,0
+ANET.US,D,20210415,000000,19.6395,19.685,19.405,19.6775,4560160,0
+ANET.US,D,20210416,000000,19.74,19.86,19.6395,19.792,3380784,0
+ANET.US,D,20210419,000000,19.803,19.878,19.649,19.6755,4058528,0
+ANET.US,D,20210420,000000,19.5605,19.595,19.2605,19.3455,5317152,0
+ANET.US,D,20210421,000000,19.4612,19.7795,19.3505,19.7762,3282624,0
+ANET.US,D,20210422,000000,19.7325,19.7705,19.45,19.552,6930432,0
+ANET.US,D,20210423,000000,19.6875,19.9762,19.6522,19.915,4141136,0
+ANET.US,D,20210426,000000,19.913,20.1718,19.888,20.067,5403856,0
+ANET.US,D,20210427,000000,20.142,20.142,19.8312,19.9388,4810976,0
+ANET.US,D,20210428,000000,19.9988,20.0545,19.8312,20.0475,4212592,0
+ANET.US,D,20210429,000000,20.003,20.212,19.7913,20.157,6613680,0
+ANET.US,D,20210430,000000,20.0175,20.07,19.6575,19.698,8614000,0
+ANET.US,D,20210503,000000,19.7388,19.905,19.4625,19.6695,5943232,0
+ANET.US,D,20210504,000000,19.3945,19.4675,18.9125,19.0962,9346944,0
+ANET.US,D,20210505,000000,19.7755,20.1512,19.652,19.7962,7391056,0
+ANET.US,D,20210506,000000,19.75,20.47,19.75,20.4538,11184064,0
+ANET.US,D,20210507,000000,20.593,20.6875,20.347,20.5325,7525440,0
+ANET.US,D,20210510,000000,20.625,20.7405,20.2625,20.3875,7504240,0
+ANET.US,D,20210511,000000,20.025,20.5475,19.952,20.4212,9838592,0
+ANET.US,D,20210512,000000,20.1712,20.229,19.665,19.7355,6017792,0
+ANET.US,D,20210513,000000,19.9105,20.0655,19.583,19.8675,6643552,0
+ANET.US,D,20210514,000000,20.103,20.547,19.9838,20.3988,5989856,0
+ANET.US,D,20210517,000000,20.2855,20.4513,20.213,20.362,3400864,0
+ANET.US,D,20210518,000000,20.452,20.5825,20.3035,20.355,4273664,0
+ANET.US,D,20210519,000000,20.08,20.3495,19.9062,20.223,4979744,0
+ANET.US,D,20210520,000000,20.28,21.1625,20.1075,20.9955,8560768,0
+ANET.US,D,20210521,000000,20.8005,21.068,20.4775,20.758,7056992,0
+ANET.US,D,20210524,000000,20.9375,21.2245,20.885,21.0288,4192544,0
+ANET.US,D,20210525,000000,21.0555,21.275,21.043,21.1438,4569072,0
+ANET.US,D,20210526,000000,21.125,21.287,20.9905,21.1538,4206544,0
+ANET.US,D,20210527,000000,21.205,21.2645,21.0545,21.07,6499520,0
+ANET.US,D,20210528,000000,21.25,21.3495,21.1605,21.2112,4526128,0
+ANET.US,D,20210601,000000,21.1645,21.2202,20.918,20.9295,4801632,0
+ANET.US,D,20210602,000000,21.0045,21.0045,20.735,20.8855,7906432,0
+ANET.US,D,20210603,000000,20.8812,21.593,20.8538,21.492,10199712,0
+ANET.US,D,20210604,000000,21.5625,22.0125,21.5625,21.895,7760928,0
+ANET.US,D,20210607,000000,21.895,22.035,21.788,22.032,5441600,0
+ANET.US,D,20210608,000000,22.05,22.3325,21.955,22.17,6186208,0
+ANET.US,D,20210609,000000,22.2462,22.5295,22.2102,22.483,7697424,0
+ANET.US,D,20210610,000000,22.482,23.088,22.3438,23.0725,10019376,0
+ANET.US,D,20210611,000000,23.125,23.128,22.5837,22.7495,8354832,0
+ANET.US,D,20210614,000000,22.6855,22.818,22.5738,22.8062,5832512,0
+ANET.US,D,20210615,000000,22.8525,22.8638,22.5355,22.6088,4706976,0
+ANET.US,D,20210616,000000,22.672,23.03,22.5262,22.9912,6705536,0
+ANET.US,D,20210617,000000,23.013,23.4055,22.982,23.1275,11195760,0
+ANET.US,D,20210618,000000,22.9825,23.1038,22.6038,22.682,18536704,0
+ANET.US,D,20210621,000000,22.86,23.3438,22.682,23.0938,6831776,0
+ANET.US,D,20210622,000000,23.0375,23.0722,22.6575,22.772,9111520,0
+ANET.US,D,20210623,000000,22.8,22.9138,22.5438,22.788,8760816,0
+ANET.US,D,20210624,000000,23,23.0255,22.5745,22.7188,5134272,0
+ANET.US,D,20210625,000000,22.7105,22.76,22.587,22.6388,9678992,0
+ANET.US,D,20210628,000000,22.657,22.7488,22.5445,22.6762,7279392,0
+ANET.US,D,20210629,000000,22.6762,22.764,22.5945,22.735,5650224,0
+ANET.US,D,20210630,000000,22.6955,22.7125,22.3395,22.6445,6017616,0
+ANET.US,D,20210701,000000,22.712,22.9262,22.5695,22.712,5232512,0
+ANET.US,D,20210702,000000,22.79,22.9605,22.5845,22.8495,4657696,0
+ANET.US,D,20210706,000000,23.073,23.4375,22.9888,23.433,8904080,0
+ANET.US,D,20210707,000000,23.438,23.514,22.7795,23.4095,9817744,0
+ANET.US,D,20210708,000000,23.1188,23.3162,22.8905,23.135,9208128,0
+ANET.US,D,20210709,000000,23.2675,23.6688,23.1875,23.627,8267824,0
+ANET.US,D,20210712,000000,23.5905,23.6002,23.106,23.1812,4006384,0
+ANET.US,D,20210713,000000,23.323,23.4272,23.0562,23.1238,5815760,0
+ANET.US,D,20210714,000000,23.2388,23.2755,22.844,23.078,4462240,0
+ANET.US,D,20210715,000000,22.9852,23.1555,22.8438,23.003,3998432,0
+ANET.US,D,20210716,000000,23.003,23.1405,22.6905,22.7155,5047824,0
+ANET.US,D,20210719,000000,22.4362,22.828,22.332,22.6325,7483744,0
+ANET.US,D,20210720,000000,22.8112,22.8112,22.61,22.7305,10111856,0
+ANET.US,D,20210721,000000,22.813,22.962,22.59,22.948,6900400,0
+ANET.US,D,20210722,000000,23.1495,23.425,23.108,23.3355,9026144,0
+ANET.US,D,20210723,000000,23.4812,23.8162,23.4265,23.8112,6357920,0
+ANET.US,D,20210726,000000,23.8162,23.8162,23.3688,23.5855,3437232,0
+ANET.US,D,20210727,000000,23.5375,23.5575,23.082,23.4145,4591440,0
+ANET.US,D,20210728,000000,23.4375,23.6005,23.3332,23.5655,3589744,0
+ANET.US,D,20210729,000000,23.6445,23.963,23.6345,23.813,3767088,0
+ANET.US,D,20210730,000000,23.625,23.9715,23.6112,23.7745,5751328,0
+ANET.US,D,20210802,000000,23.8125,23.8745,23.4762,23.5738,10293808,0
+ANET.US,D,20210803,000000,22.78,23.862,22.375,23.698,11855648,0
+ANET.US,D,20210804,000000,23.725,24,23.2725,23.8825,7565152,0
+ANET.US,D,20210805,000000,23.8438,23.937,23.6663,23.7875,5217904,0
+ANET.US,D,20210806,000000,23.7755,23.7755,23.5462,23.6,5038288,0
+ANET.US,D,20210809,000000,23.5588,23.637,23.3562,23.4688,5401840,0
+ANET.US,D,20210810,000000,23.4025,23.4895,23.115,23.2312,3946496,0
+ANET.US,D,20210811,000000,23.2325,23.2325,22.9375,23.0688,5603792,0
+ANET.US,D,20210812,000000,23.032,23.032,22.7938,22.937,5649536,0
+ANET.US,D,20210813,000000,22.9212,22.9212,22.5992,22.7545,5322496,0
+ANET.US,D,20210816,000000,22.725,22.8962,22.555,22.8445,3368912,0
+ANET.US,D,20210817,000000,22.6512,22.8325,22.5205,22.7895,3397216,0
+ANET.US,D,20210818,000000,22.778,22.8945,22.598,22.6295,3242288,0
+ANET.US,D,20210819,000000,22.457,23.0385,22.375,22.9275,5375536,0
+ANET.US,D,20210820,000000,22.9538,23.1595,22.91,23.1162,4643792,0
+ANET.US,D,20210823,000000,23.02,23.215,22.973,23.1405,6613472,0
+ANET.US,D,20210824,000000,23.2325,23.5405,23.1605,23.528,6459568,0
+ANET.US,D,20210825,000000,23.4845,23.6975,23.295,23.3825,5872608,0
+ANET.US,D,20210826,000000,23.4375,23.4375,23.022,23.077,3862880,0
+ANET.US,D,20210827,000000,23.137,23.4312,22.892,23.3038,5738032,0
+ANET.US,D,20210830,000000,23.347,23.3955,23.0905,23.2562,8789328,0
+ANET.US,D,20210831,000000,23.3362,23.3362,22.9455,23.0955,6977152,0
+ANET.US,D,20210901,000000,23.0962,23.0962,22.393,22.4738,12428992,0
+ANET.US,D,20210902,000000,22.6145,22.868,22.4012,22.7445,8356640,0
+ANET.US,D,20210903,000000,22.648,22.8088,22.545,22.695,7267168,0
+ANET.US,D,20210907,000000,22.6545,22.6545,22.3095,22.4662,8563344,0
+ANET.US,D,20210908,000000,22.423,22.6312,22.3255,22.4725,5676736,0
+ANET.US,D,20210909,000000,22.5725,22.6605,22.3725,22.383,5283840,0
+ANET.US,D,20210910,000000,22.5688,22.62,21.9188,21.9325,7113536,0
+ANET.US,D,20210913,000000,21.8505,22.4,21.648,22.3938,11260160,0
+ANET.US,D,20210914,000000,22.5,22.55,22.1405,22.36,6470464,0
+ANET.US,D,20210915,000000,22.3612,22.5175,22.068,22.43,6854176,0
+ANET.US,D,20210916,000000,22.507,22.9762,22.472,22.808,7473952,0
+ANET.US,D,20210917,000000,22.625,22.6953,22.2105,22.4455,21648928,0
+ANET.US,D,20210920,000000,22.223,22.373,21.8,22.123,6226720,0
+ANET.US,D,20210921,000000,22.2605,22.2645,21.9088,21.9712,4835488,0
+ANET.US,D,20210922,000000,22.1155,22.165,21.8562,21.885,7125808,0
+ANET.US,D,20210923,000000,22.0462,22.4488,22.0205,22.3695,5294080,0
+ANET.US,D,20210924,000000,22.2545,22.58,22.2545,22.5095,3354048,0
+ANET.US,D,20210927,000000,22.4062,22.4235,22.094,22.2995,4388608,0
+ANET.US,D,20210928,000000,22.1038,22.1275,21.6325,21.6612,5166800,0
+ANET.US,D,20210929,000000,21.7445,21.8362,21.6062,21.6238,6190752,0
+ANET.US,D,20210930,000000,21.763,21.807,21.462,21.4775,6286256,0
+ANET.US,D,20211001,000000,21.5625,21.995,21.295,21.905,5484400,0
+ANET.US,D,20211004,000000,21.823,21.823,21.3458,21.4825,7567920,0
+ANET.US,D,20211005,000000,21.6995,22.2245,21.6588,22.0595,5497888,0
+ANET.US,D,20211006,000000,21.8655,22.123,21.5725,22.095,4383776,0
+ANET.US,D,20211007,000000,22.3588,22.7905,22.3205,22.7575,8124160,0
+ANET.US,D,20211008,000000,23.0495,23.4975,22.9038,23.245,9395360,0
+ANET.US,D,20211011,000000,23.3125,23.698,23.2388,23.5995,5613888,0
+ANET.US,D,20211012,000000,23.6538,23.7155,23.385,23.4345,4328832,0
+ANET.US,D,20211013,000000,23.5562,24.017,23.428,23.993,6137280,0
+ANET.US,D,20211014,000000,24.0625,24.707,24.0472,24.702,7618880,0
+ANET.US,D,20211015,000000,24.68,24.782,24.345,24.3612,6935280,0
+ANET.US,D,20211018,000000,24.375,24.6788,23.9438,23.9825,8668480,0
+ANET.US,D,20211019,000000,24.0238,24.36,23.9587,24.3525,5504944,0
+ANET.US,D,20211020,000000,24.435,24.7188,24.2868,24.6695,5024048,0
+ANET.US,D,20211021,000000,24.5938,24.7648,24.4278,24.7175,3945424,0
+ANET.US,D,20211022,000000,24.667,24.803,24.3275,24.4075,3728416,0
+ANET.US,D,20211025,000000,24.398,24.6005,24.1125,24.1275,4469632,0
+ANET.US,D,20211026,000000,24.823,25.4875,24.7273,25.225,11512992,0
+ANET.US,D,20211027,000000,25.015,25.7,25.015,25.175,7061808,0
+ANET.US,D,20211028,000000,25.2175,25.5325,25.0425,25.44,7929936,0
+ANET.US,D,20211029,000000,25.2775,25.6975,25.0975,25.605,7849408,0
+ANET.US,D,20211101,000000,25.535,25.86,25.5325,25.535,11327616,0
+ANET.US,D,20211102,000000,30.6,32.8125,30.19,30.7425,52095136,0
+ANET.US,D,20211103,000000,30.69,32.33,30.4075,32.1125,21843456,0
+ANET.US,D,20211104,000000,31.0025,33.375,30.9175,32.74,15910608,0
+ANET.US,D,20211105,000000,32.5625,33.315,32.52,33.16,10161920,0
+ANET.US,D,20211108,000000,33.155,33.495,32.375,32.9,8080016,0
+ANET.US,D,20211109,000000,32.965,33.535,32.79,33.21,8387360,0
+ANET.US,D,20211110,000000,32.7425,33.475,32.405,32.635,8313744,0
+ANET.US,D,20211111,000000,32.73,33.075,32.46,32.5875,6706864,0
+ANET.US,D,20211112,000000,32.4375,33.0725,32.4375,32.8625,7585200,0
+ANET.US,D,20211115,000000,32.8125,33.2775,32.595,33.01,5684912,0
+ANET.US,D,20211116,000000,32.375,33.1975,32.1875,32.955,10038704,0
+ANET.US,D,20211117,000000,32.5625,33.4175,32.5625,33.02,6596224,0
+ANET.US,D,20211118,000000,32.5,33.3125,32.25,33.1375,8507804,0
+ANET.US,D,20211119,000000,32.3775,32.825,32.033,32.24,8125244,0
+ANET.US,D,20211122,000000,32.4725,33.0375,32,32.04,8246456,0
+ANET.US,D,20211123,000000,31.47,31.77,30.4375,31.6275,10393216,0
+ANET.US,D,20211124,000000,31.7525,32.03,31.4475,31.945,5400592,0
+ANET.US,D,20211126,000000,31.4175,31.8175,31.0475,31.2425,4903204,0
+ANET.US,D,20211129,000000,31.87,32.0825,31.375,31.65,7191708,0
+ANET.US,D,20211130,000000,31.4975,31.54,30.88,31.015,10815828,0
+ANET.US,D,20211201,000000,31.4075,31.555,30.325,30.3475,8917504,0
+ANET.US,D,20211202,000000,30.355,30.88,29.85,30.82,9863424,0
+ANET.US,D,20211203,000000,31.0625,31.2461,29.9075,30.3,7726080,0
+ANET.US,D,20211206,000000,30.625,30.7225,29.76,30.4125,4812408,0
+ANET.US,D,20211207,000000,30.945,31.6738,30.8725,31.5775,7115948,0
+ANET.US,D,20211208,000000,31.6,31.7588,31.245,31.37,6197452,0
+ANET.US,D,20211209,000000,31.64,32.69,31.51,32.165,9729576,0
+ANET.US,D,20211210,000000,32.375,32.8,32.2075,32.6725,7390408,0
+ANET.US,D,20211213,000000,32.8075,33.48,32.685,33.045,10708824,0
+ANET.US,D,20211214,000000,32.6225,33,32.41,32.78,9210716,0
+ANET.US,D,20211215,000000,32.925,34.8225,32.6875,34.665,14980584,0
+ANET.US,D,20211216,000000,34.9075,35.1317,32.435,32.535,15025260,0
+ANET.US,D,20211217,000000,32.75,34.0475,32.3225,33.7575,22887568,0
+ANET.US,D,20211220,000000,33.14,33.8075,33,33.5825,7093896,0
+ANET.US,D,20211221,000000,33.785,34.485,33.4091,34.4775,10894928,0
+ANET.US,D,20211222,000000,34.2325,35.0826,34.0973,34.8825,6585676,0
+ANET.US,D,20211223,000000,35,36.135,34.99,35.4625,9279056,0
+ANET.US,D,20211227,000000,35.7175,37.1425,35.7025,36.71,8431848,0
+ANET.US,D,20211228,000000,36.4875,36.84,35.9075,36.2225,6272008,0
+ANET.US,D,20211229,000000,36.385,36.575,36.0375,36.4275,4598864,0
+ANET.US,D,20211230,000000,36.445,36.5675,35.7575,35.7875,5357536,0
+ANET.US,D,20211231,000000,36,36.3525,35.7815,35.9375,4335536,0
+ANET.US,D,20220103,000000,36.0225,36.125,35.1675,35.56,9187524,0
+ANET.US,D,20220104,000000,35.5625,35.5625,34.305,34.665,8998024,0
+ANET.US,D,20220105,000000,34.59,34.74,33.2634,33.2875,8955440,0
+ANET.US,D,20220106,000000,32.9425,33.6525,32.9062,33.1675,5950916,0
+ANET.US,D,20220107,000000,33.3425,33.755,32.355,32.37,9308320,0
+ANET.US,D,20220110,000000,32.17,32.9275,31.4725,32.885,9631948,0
+ANET.US,D,20220111,000000,32.9175,33.355,32.5225,33.295,4464588,0
+ANET.US,D,20220112,000000,33.4425,34.145,33.1075,33.2625,4855164,0
+ANET.US,D,20220113,000000,33.25,33.402,32.7675,32.8,6226492,0
+ANET.US,D,20220114,000000,32.61,32.8125,31.89,32.435,7825052,0
+ANET.US,D,20220118,000000,31.9175,32.19,31.55,31.7725,7106336,0
+ANET.US,D,20220119,000000,31.8725,32.2625,31.285,31.3275,8817148,0
+ANET.US,D,20220120,000000,31.64,31.7775,30.4175,30.485,7412044,0
+ANET.US,D,20220121,000000,30.5625,30.795,29.4962,29.6575,10247332,0
+ANET.US,D,20220124,000000,29.3525,30.4625,28.7125,30.38,18511604,0
+ANET.US,D,20220125,000000,29.8975,29.99,28.7888,29.2375,8747132,0
+ANET.US,D,20220126,000000,29.6675,30.495,29.115,29.4875,8144928,0
+ANET.US,D,20220127,000000,30.3375,30.6075,29.0625,29.48,9303768,0
+ANET.US,D,20220128,000000,29.5025,30.0975,29.03,30.0475,8095540,0
+ANET.US,D,20220131,000000,30.2375,31.09,30.1375,31.0775,6705940,0
+ANET.US,D,20220201,000000,31.055,31.105,30.215,31.075,6891488,0
+ANET.US,D,20220202,000000,31.5,31.99,31.0925,31.4025,8327756,0
+ANET.US,D,20220203,000000,30.67,30.9975,30.3675,30.555,6383524,0
+ANET.US,D,20220204,000000,30.28,31.0422,30.075,30.58,6838196,0
+ANET.US,D,20220207,000000,30.57,30.8475,30.38,30.5425,4326344,0
+ANET.US,D,20220208,000000,30.5675,31.02,30.31,30.84,5349088,0
+ANET.US,D,20220209,000000,31.125,32.37,31.0675,32.36,8606856,0
+ANET.US,D,20220210,000000,31.6425,32.6875,31.3525,31.7675,8266312,0
+ANET.US,D,20220211,000000,31.72,31.9275,30.025,30.23,9787160,0
+ANET.US,D,20220214,000000,30,30.925,29.9125,30.705,16792212,0
+ANET.US,D,20220215,000000,33.2125,33.2125,31.1425,32.485,26996376,0
+ANET.US,D,20220216,000000,32.1075,33.24,31.51,33.11,11399440,0
+ANET.US,D,20220217,000000,33.005,33.4675,32.155,32.3075,8053060,0
+ANET.US,D,20220218,000000,32.185,32.2875,31.3825,31.48,9002480,0
+ANET.US,D,20220222,000000,31,31.4225,30.0775,30.4575,8068252,0
+ANET.US,D,20220223,000000,30.725,30.9125,29.38,29.5425,8970224,0
+ANET.US,D,20220224,000000,27.3062,30.3525,27.0575,30.215,11578480,0
+ANET.US,D,20220225,000000,30.215,30.9825,29.88,30.875,8559940,0
+ANET.US,D,20220228,000000,30.5975,30.9825,30.03,30.6825,7883692,0
+ANET.US,D,20220301,000000,30.5225,30.5388,29.3275,29.47,7748780,0
+ANET.US,D,20220302,000000,29.6475,30.8975,29.5,30.76,6339408,0
+ANET.US,D,20220303,000000,30.9975,31.0275,29.7925,30.085,6632216,0
+ANET.US,D,20220304,000000,29.885,30.24,29.3175,29.6375,6262436,0
+ANET.US,D,20220307,000000,29.7075,29.71,28.5775,28.6125,11110252,0
+ANET.US,D,20220308,000000,28.6125,29.61,27.84,28.65,7235568,0
+ANET.US,D,20220309,000000,29.73,30.4112,29.3875,30.1525,7629632,0
+ANET.US,D,20220310,000000,30.115,30.4388,29.47,30.2275,6480040,0
+ANET.US,D,20220311,000000,30.4475,31.185,29.93,29.9775,5750144,0
+ANET.US,D,20220314,000000,30.015,30.4325,28.5425,28.82,7019292,0
+ANET.US,D,20220315,000000,29.2,30.2975,29.0375,30.29,7037104,0
+ANET.US,D,20220316,000000,30.5425,31.1804,29.9975,31.0475,6054660,0
+ANET.US,D,20220317,000000,30.6875,31.7425,30.6875,31.5,9699504,0
+ANET.US,D,20220318,000000,31.6225,32.9225,31.1425,32.8125,19216136,0
+ANET.US,D,20220321,000000,32.6975,33.1975,32.3275,32.9875,6362312,0
+ANET.US,D,20220322,000000,33.07,34.09,32.845,34.005,8939000,0
+ANET.US,D,20220323,000000,33.695,34.2,32.815,33.2875,8141724,0
+ANET.US,D,20220324,000000,34.0075,34.9875,33.275,34.9175,9593488,0
+ANET.US,D,20220325,000000,35,35.0025,33.7869,34.6,6452588,0
+ANET.US,D,20220328,000000,34.5025,35.055,34.0279,34.8475,4076872,0
+ANET.US,D,20220329,000000,35.2875,35.5375,34.6375,35.2,5483400,0
+ANET.US,D,20220330,000000,35.1125,35.34,34.2275,34.5475,6964092,0
+ANET.US,D,20220331,000000,34.5475,35.195,34.47,34.745,6722080,0
+ANET.US,D,20220401,000000,35.0825,35.22,34.4075,34.87,4997352,0
+ANET.US,D,20220404,000000,34.87,35.8654,34.7975,35.6875,6331536,0
+ANET.US,D,20220405,000000,35.5,35.8925,34.88,35.2675,6911784,0
+ANET.US,D,20220406,000000,34.6475,34.6975,32.195,33.0025,12996500,0
+ANET.US,D,20220407,000000,33.025,33.59,32.7338,33.205,6186040,0
+ANET.US,D,20220408,000000,33.045,33.2038,32.51,32.7575,4657252,0
+ANET.US,D,20220411,000000,32.25,32.51,31.735,31.79,5548588,0
+ANET.US,D,20220412,000000,32.1575,33.06,31.74,31.855,6405464,0
+ANET.US,D,20220413,000000,31.985,32.99,31.8175,32.8425,4532572,0
+ANET.US,D,20220414,000000,32.8525,33.2125,31.625,31.645,6296984,0
+ANET.US,D,20220418,000000,31.52,32.1538,31.2825,31.55,5640676,0
+ANET.US,D,20220419,000000,31.525,32.2962,31.125,32.21,5211360,0
+ANET.US,D,20220420,000000,31.375,32.29,30.9138,31.79,8182836,0
+ANET.US,D,20220421,000000,32.265,32.46,30.0075,30.0475,8438636,0
+ANET.US,D,20220422,000000,30.15,30.25,29.37,29.425,8435388,0
+ANET.US,D,20220425,000000,29.2425,29.775,28.7175,29.735,7031908,0
+ANET.US,D,20220426,000000,29.5875,29.62,28.6975,28.81,7280280,0
+ANET.US,D,20220427,000000,28.87,29.2775,28.3475,28.795,8140656,0
+ANET.US,D,20220428,000000,29.3,30.455,29.0375,30.2275,8382472,0
+ANET.US,D,20220429,000000,29.875,30.31,28.825,28.8925,7794196,0
+ANET.US,D,20220502,000000,28.9275,29.715,28.79,29.565,11936708,0
+ANET.US,D,20220503,000000,28.2225,29.625,28.0875,28.5075,12529096,0
+ANET.US,D,20220504,000000,28.585,29.48,27.8912,29.4475,8849224,0
+ANET.US,D,20220505,000000,29.135,29.225,27.375,27.745,11959772,0
+ANET.US,D,20220506,000000,27.4275,28.3675,27.295,27.745,6698832,0
+ANET.US,D,20220509,000000,27.185,27.294,25.4475,25.62,11482016,0
+ANET.US,D,20220510,000000,26.1925,26.6675,25.5775,26.2775,8880776,0
+ANET.US,D,20220511,000000,25.9325,26.81,25.39,25.7275,6088808,0
+ANET.US,D,20220512,000000,25.38,26.1425,24.8062,25.4175,11578896,0
+ANET.US,D,20220513,000000,25.9125,27.3425,25.9125,27.1625,9163268,0
+ANET.US,D,20220516,000000,26.9325,27.0678,26.165,26.25,5328408,0
+ANET.US,D,20220517,000000,26.8425,26.96,26.235,26.8425,5063584,0
+ANET.US,D,20220518,000000,26.3525,26.595,25.215,25.6425,9691508,0
+ANET.US,D,20220519,000000,25.1675,25.725,24.63,25.275,7832580,0
+ANET.US,D,20220520,000000,25.75,25.9075,24.6675,25.66,10829780,0
+ANET.US,D,20220523,000000,25.495,25.7675,25.1475,25.575,8199236,0
+ANET.US,D,20220524,000000,25.29,25.315,24.305,24.9225,7921320,0
+ANET.US,D,20220525,000000,24.75,25.45,24.66,25.2375,8012044,0
+ANET.US,D,20220526,000000,25.29,26.0925,25.0575,25.9275,8006748,0
+ANET.US,D,20220527,000000,26.3325,26.53,26,26.4675,6560844,0
+ANET.US,D,20220531,000000,26.2,26.32,25.4975,25.57,16090372,0
+ANET.US,D,20220601,000000,25.875,26.2125,25.105,25.4175,7649264,0
+ANET.US,D,20220602,000000,25.33,26.5478,25.25,26.535,7828252,0
+ANET.US,D,20220603,000000,26.28,26.305,25.6462,25.7925,4297048,0
+ANET.US,D,20220606,000000,26.305,26.505,25.71,25.8775,4159876,0
+ANET.US,D,20220607,000000,25.5925,26.1175,25.5612,26.075,4827972,0
+ANET.US,D,20220608,000000,25.765,26.175,25.6625,25.7625,3651076,0
+ANET.US,D,20220609,000000,25.625,25.74,24.45,24.6025,8524100,0
+ANET.US,D,20220610,000000,24.175,24.3225,23.645,23.74,11502476,0
+ANET.US,D,20220613,000000,22.8075,23.46,22.7075,23.0225,11939400,0
+ANET.US,D,20220614,000000,22.9325,23.2938,22.645,22.9825,10707464,0
+ANET.US,D,20220615,000000,23.375,23.6275,22.8125,23.2175,6016984,0
+ANET.US,D,20220616,000000,22.5975,22.965,22.2788,22.605,7040676,0
+ANET.US,D,20220617,000000,22.755,23.15,22.5525,22.735,10750228,0
+ANET.US,D,20220621,000000,23.0975,23.6625,23.0318,23.4575,6375860,0
+ANET.US,D,20220622,000000,23.1025,23.6975,23.1025,23.26,5427064,0
+ANET.US,D,20220623,000000,23.5625,24.11,23.4825,23.84,9006076,0
+ANET.US,D,20220624,000000,24.2325,24.9725,24.2325,24.955,9580872,0
+ANET.US,D,20220627,000000,25.0775,25.1775,24.3825,24.7175,5361480,0
+ANET.US,D,20220628,000000,24.7225,25.0125,23.7775,23.815,5872400,0
+ANET.US,D,20220629,000000,23.8675,24.0925,23.3925,23.7325,4384724,0
+ANET.US,D,20220630,000000,23.3325,23.75,23.0275,23.435,6088080,0
+ANET.US,D,20220701,000000,23.285,23.4,22.935,23.3525,6034740,0
+ANET.US,D,20220705,000000,22.8275,24.1175,22.8275,24.0375,8260616,0
+ANET.US,D,20220706,000000,24.215,24.8925,24.1075,24.6575,8221064,0
+ANET.US,D,20220707,000000,24.9925,25.625,24.8625,25.4925,6466464,0
+ANET.US,D,20220708,000000,25.27,26.01,25.155,25.75,7185756,0
+ANET.US,D,20220711,000000,25.53,25.7875,25.37,25.425,4634316,0
+ANET.US,D,20220712,000000,25.585,25.8725,24.4362,24.565,7118728,0
+ANET.US,D,20220713,000000,24.0475,24.8425,23.9925,24.575,5993472,0
+ANET.US,D,20220714,000000,24.1625,24.8325,23.725,24.775,5767068,0
+ANET.US,D,20220715,000000,25.095,25.4425,24.6862,25.4175,5035052,0
+ANET.US,D,20220718,000000,25.5125,25.5125,25.03,25.145,5500092,0
+ANET.US,D,20220719,000000,26.0275,26.26,25.575,26.1875,7310308,0
+ANET.US,D,20220720,000000,25.5025,26.3475,25.4483,26.2225,9024756,0
+ANET.US,D,20220721,000000,26.315,26.5,25.865,26.4875,7733984,0
+ANET.US,D,20220722,000000,26.2525,26.34,25.395,25.595,7197364,0
+ANET.US,D,20220725,000000,25.6025,26.0312,25.465,25.865,7748296,0
+ANET.US,D,20220726,000000,26.02,26.515,25.645,25.835,9023868,0
+ANET.US,D,20220727,000000,26.13,27.395,26.13,27.275,9391016,0
+ANET.US,D,20220728,000000,28,29.1075,27.8675,28.8325,15828748,0
+ANET.US,D,20220729,000000,28.785,29.3325,28.4925,29.1575,7899740,0
+ANET.US,D,20220801,000000,28.805,29.5325,28.5275,29.4025,10364568,0
+ANET.US,D,20220802,000000,30.7275,30.7675,29.205,29.285,17637456,0
+ANET.US,D,20220803,000000,29.56,30.6025,29.4975,30.425,10796716,0
+ANET.US,D,20220804,000000,30.55,31.0475,30.5,30.765,8593928,0
+ANET.US,D,20220805,000000,30.47,31.71,30.4178,31.67,9989844,0
+ANET.US,D,20220808,000000,31.5175,31.5175,30.8675,31.1775,10300052,0
+ANET.US,D,20220809,000000,30.875,31.15,30.215,30.2425,8875616,0
+ANET.US,D,20220810,000000,30.98,31.9375,30.725,31.8675,9000084,0
+ANET.US,D,20220811,000000,31.95,32,31.45,31.5075,6286112,0
+ANET.US,D,20220812,000000,31.85,32.015,31.6,31.715,4503988,0
+ANET.US,D,20220815,000000,31.5925,32.2375,31.5725,32.185,4615036,0
+ANET.US,D,20220816,000000,32.1425,32.5625,31.94,32.4775,5383180,0
+ANET.US,D,20220817,000000,32.25,32.6775,32.0175,32.365,5189980,0
+ANET.US,D,20220818,000000,32.6425,33.2175,32.5513,33.185,6928492,0
+ANET.US,D,20220819,000000,32.8,32.8175,32.2588,32.5,6003872,0
+ANET.US,D,20220822,000000,31.875,31.88,31.3825,31.785,5703696,0
+ANET.US,D,20220823,000000,31.35,32.305,31.28,31.74,6697484,0
+ANET.US,D,20220824,000000,31.74,31.7825,31.305,31.4075,6209512,0
+ANET.US,D,20220825,000000,31.5,31.785,31.4125,31.6225,7527440,0
+ANET.US,D,20220826,000000,31.6375,31.7575,30.7425,30.7575,5240360,0
+ANET.US,D,20220829,000000,30.325,30.755,30.3,30.395,4753148,0
+ANET.US,D,20220830,000000,30.8025,30.8675,29.93,30.275,4375324,0
+ANET.US,D,20220831,000000,30.25,30.7125,29.8275,29.97,8630104,0
+ANET.US,D,20220901,000000,29.705,29.705,28.5575,29.32,8160588,0
+ANET.US,D,20220902,000000,29.605,30.1275,29.22,29.325,5009096,0
+ANET.US,D,20220906,000000,29.4275,29.71,28.956,29.3875,5686144,0
+ANET.US,D,20220907,000000,29.48,30.0825,29.285,30.0675,5636420,0
+ANET.US,D,20220908,000000,29.7725,30.72,29.7225,30.695,7344892,0
+ANET.US,D,20220909,000000,31,31.3225,30.86,31.1025,6674896,0
+ANET.US,D,20220912,000000,31.4,31.675,30.985,31.1875,5406700,0
+ANET.US,D,20220913,000000,30.505,30.5825,29.8656,29.98,7251364,0
+ANET.US,D,20220914,000000,29.995,30.755,29.995,30.565,7905984,0
+ANET.US,D,20220915,000000,30.51,30.56,29.075,29.235,8521944,0
+ANET.US,D,20220916,000000,28.9025,28.9875,28.22,28.9325,28912944,0
+ANET.US,D,20220919,000000,28.5175,28.9788,28.43,28.735,8262464,0
+ANET.US,D,20220920,000000,28.505,28.6275,28.1175,28.5175,5068808,0
+ANET.US,D,20220921,000000,29.2675,29.7025,28.4425,28.455,7376596,0
+ANET.US,D,20220922,000000,28.2075,28.42,27.7975,28.1375,5921556,0
+ANET.US,D,20220923,000000,27.77,27.8675,27.1075,27.4925,9528424,0
+ANET.US,D,20220926,000000,27.555,27.9112,27.1925,27.275,5262768,0
+ANET.US,D,20220927,000000,27.89,28.215,27.325,27.73,4741040,0
+ANET.US,D,20220928,000000,27.9425,29.325,27.8275,29.1725,8472968,0
+ANET.US,D,20220929,000000,28.975,29.2562,28.15,28.6875,8028068,0
+ANET.US,D,20220930,000000,28.5275,29.0825,28.185,28.2225,5875900,0
+ANET.US,D,20221003,000000,28.7175,29.2712,28.3925,28.9575,5007128,0
+ANET.US,D,20221004,000000,29.7475,30.2325,29.5875,30.2025,6337968,0
+ANET.US,D,20221005,000000,29.7075,30.53,29.595,30.3375,4993032,0
+ANET.US,D,20221006,000000,30.25,30.8275,30.1625,30.475,6798500,0
+ANET.US,D,20221007,000000,29.925,29.9825,28.9225,29.1025,6787744,0
+ANET.US,D,20221010,000000,29.2325,29.2325,26.565,27.37,12425460,0
+ANET.US,D,20221011,000000,27.1225,27.2425,26.54,26.7625,7869740,0
+ANET.US,D,20221012,000000,26.965,27.095,25.8112,25.9125,11608808,0
+ANET.US,D,20221013,000000,24.775,26.3,24.5511,25.9775,15801300,0
+ANET.US,D,20221014,000000,26.15,26.32,25.0825,25.0925,8474004,0
+ANET.US,D,20221017,000000,25.8475,26.4925,25.68,26.14,8794092,0
+ANET.US,D,20221018,000000,27,27.205,26.15,26.57,9424304,0
+ANET.US,D,20221019,000000,26.26,26.8725,26.015,26.2775,9289024,0
+ANET.US,D,20221020,000000,26.2075,27.2375,26.2075,26.41,6243120,0
+ANET.US,D,20221021,000000,26.4125,27.75,26.3462,27.63,8714856,0
+ANET.US,D,20221024,000000,27.6875,28.035,27.2612,27.685,5509488,0
+ANET.US,D,20221025,000000,26.6325,28.275,26.625,28.1575,12796420,0
+ANET.US,D,20221026,000000,27.6175,27.9738,27.0075,27.2425,15592996,0
+ANET.US,D,20221027,000000,30.3025,31.6325,29.5525,29.7825,21059888,0
+ANET.US,D,20221028,000000,29.8575,30.4375,29.2788,30.3675,12880820,0
+ANET.US,D,20221031,000000,30.1125,30.8425,29.975,30.215,13500364,0
+ANET.US,D,20221101,000000,30.095,32.015,29.5275,31.9275,21069196,0
+ANET.US,D,20221102,000000,31.9675,32.5314,31.1884,31.26,13448616,0
+ANET.US,D,20221103,000000,30.9325,31.4921,30.4912,30.5625,8249784,0
+ANET.US,D,20221104,000000,32.91,33.425,32.22,32.7675,15840024,0
+ANET.US,D,20221107,000000,32.8975,32.9975,32.395,32.645,7578784,0
+ANET.US,D,20221108,000000,32.6825,32.7725,32.0538,32.2775,12930856,0
+ANET.US,D,20221109,000000,31.2225,31.3375,30.6075,30.73,12337532,0
+ANET.US,D,20221110,000000,32.55,32.5725,31.4175,31.745,14523348,0
+ANET.US,D,20221111,000000,31.87,32.4425,31.4175,32.1375,11499652,0
+ANET.US,D,20221114,000000,32.125,33.6525,32.0875,32.8,13107408,0
+ANET.US,D,20221115,000000,33.35,33.5513,32.64,33.1625,9686292,0
+ANET.US,D,20221116,000000,32.8225,32.93,32.14,32.6725,5824176,0
+ANET.US,D,20221117,000000,32.3525,33.395,32.25,33.015,7471276,0
+ANET.US,D,20221118,000000,33.5425,33.925,33.2729,33.87,7818664,0
+ANET.US,D,20221121,000000,33.74,34.2375,33.5,33.6525,5043204,0
+ANET.US,D,20221122,000000,33.255,34.0638,33.0125,34.01,6710660,0
+ANET.US,D,20221123,000000,34.035,34.3475,33.7312,34.2975,6086936,0
+ANET.US,D,20221125,000000,34.3075,34.3375,33.9075,33.94,2579636,0
+ANET.US,D,20221128,000000,33.85,33.9825,33.195,33.425,5499392,0
+ANET.US,D,20221129,000000,33.5125,33.6175,33.1078,33.4275,4440248,0
+ANET.US,D,20221130,000000,33.4275,34.83,33.2075,34.825,11393112,0
+ANET.US,D,20221201,000000,35.0125,35.2025,34.4238,34.945,6571788,0
+ANET.US,D,20221202,000000,34.125,34.325,33.305,33.76,8066940,0
+ANET.US,D,20221205,000000,33.29,33.5725,33.0175,33.2075,5273548,0
+ANET.US,D,20221206,000000,33.4225,33.44,31.9462,32.26,8334456,0
+ANET.US,D,20221207,000000,32.1025,32.19,31.185,31.69,11264028,0
+ANET.US,D,20221208,000000,32.015,32.17,31.54,32.0325,10897456,0
+ANET.US,D,20221209,000000,32.1325,32.9325,31.9525,31.975,7669416,0
+ANET.US,D,20221212,000000,31.9675,32.7475,31.5975,32.74,7929540,0
+ANET.US,D,20221213,000000,34.1775,34.4625,33.0025,33.255,10816656,0
+ANET.US,D,20221214,000000,33.32,33.8212,32.4475,32.7475,8597728,0
+ANET.US,D,20221215,000000,32.29,32.3825,31.1875,31.395,10187104,0
+ANET.US,D,20221216,000000,30.96,31.13,30.54,30.915,13683648,0
+ANET.US,D,20221219,000000,31.0625,31.0625,30.3625,30.6375,6730304,0
+ANET.US,D,20221220,000000,30.4525,30.7375,30.1375,30.4425,6849496,0
+ANET.US,D,20221221,000000,30.625,31.145,30.5425,30.8325,4728452,0
+ANET.US,D,20221222,000000,30.555,30.555,29.6475,30.0925,6910820,0
+ANET.US,D,20221223,000000,30.0225,30.1,29.57,29.9425,3981576,0
+ANET.US,D,20221227,000000,29.9725,29.9792,29.505,29.715,2807776,0
+ANET.US,D,20221228,000000,29.6375,29.9725,29.4675,29.7925,4346040,0
+ANET.US,D,20221229,000000,30.2375,30.5925,30.2025,30.47,4895472,0
+ANET.US,D,20221230,000000,30.15,30.355,29.8888,30.3375,3355896,0
+ANET.US,D,20230103,000000,30.7275,30.945,29.725,30.2275,6774884,0
+ANET.US,D,20230104,000000,30.15,30.275,28.2876,28.46,18457136,0
+ANET.US,D,20230105,000000,28.0925,28.0925,27.2925,27.3725,14832028,0
+ANET.US,D,20230106,000000,27.55,28.25,27.2275,28.1125,9314232,0
+ANET.US,D,20230109,000000,28.4425,29.3325,28.425,28.7175,7245024,0
+ANET.US,D,20230110,000000,28.6575,29.0525,28.485,28.8075,5217412,0
+ANET.US,D,20230111,000000,28.8,29.095,28.5025,29.0825,5926748,0
+ANET.US,D,20230112,000000,29.1875,29.4225,28.6375,29.295,6387640,0
+ANET.US,D,20230113,000000,28.82,29.2275,28.745,28.75,8000392,0
+ANET.US,D,20230117,000000,28.7325,29.235,28.6275,29.075,10824896,0
+ANET.US,D,20230118,000000,29.405,29.5925,28.6975,28.75,9951340,0
+ANET.US,D,20230119,000000,28.6375,28.7675,27.75,27.8775,6972120,0
+ANET.US,D,20230120,000000,27.9725,28.83,27.92,28.7825,8555072,0
+ANET.US,D,20230123,000000,28.9075,30.025,28.8725,29.79,7890320,0
+ANET.US,D,20230124,000000,26.8925,30.49,26.8925,30.4425,7675792,0
+ANET.US,D,20230125,000000,29.835,30.475,29.4125,30.385,8469304,0
+ANET.US,D,20230126,000000,30.895,31.2575,30.73,30.9975,6475720,0
+ANET.US,D,20230127,000000,30.91,31.7675,30.875,31.515,8716072,0
+ANET.US,D,20230130,000000,31.2525,31.3975,30.83,30.96,7096556,0
+ANET.US,D,20230131,000000,30.925,31.595,30.8562,31.505,6803404,0
+ANET.US,D,20230201,000000,31.3725,32.75,30.935,32.63,15002128,0
+ANET.US,D,20230202,000000,32.8875,33.6125,32.625,33.36,18965520,0
+ANET.US,D,20230203,000000,32.7175,33.4475,32.5737,32.99,8339636,0
+ANET.US,D,20230206,000000,32.685,33.185,32.2725,32.4225,8419116,0
+ANET.US,D,20230207,000000,32.38,33.935,32.2525,33.7275,9198672,0
+ANET.US,D,20230208,000000,33.835,34.525,33.6375,34.115,11512060,0
+ANET.US,D,20230209,000000,34.5,34.7038,33.935,34.13,8660248,0
+ANET.US,D,20230210,000000,33.8625,33.9775,33.0725,33.3175,7745200,0
+ANET.US,D,20230213,000000,33.625,34.2212,33.5,34,12509984,0
+ANET.US,D,20230214,000000,33.6325,36.0925,32.52,35.365,29935984,0
+ANET.US,D,20230215,000000,35.735,36.2925,35.1875,35.3825,11474524,0
+ANET.US,D,20230216,000000,35.0825,35.965,34.825,35.42,9157008,0
+ANET.US,D,20230217,000000,35.0925,35.25,34.1728,34.5575,7675824,0
+ANET.US,D,20230221,000000,34.2325,34.4975,33.6125,33.6325,5539704,0
+ANET.US,D,20230222,000000,33.28,34,33.13,33.8025,8825820,0
+ANET.US,D,20230223,000000,34.465,35.0875,33.5488,34.21,6332408,0
+ANET.US,D,20230224,000000,33.7775,34.0075,33.3,33.8825,5308616,0
+ANET.US,D,20230227,000000,34.4425,34.81,34.275,34.5,6678600,0
+ANET.US,D,20230228,000000,34.4875,34.9625,34.4875,34.675,8227300,0
+ANET.US,D,20230301,000000,34.7,34.7875,34.33,34.64,7071052,0
+ANET.US,D,20230302,000000,34.5,34.5,33.6165,34.145,7820816,0
+ANET.US,D,20230303,000000,34.47,35.2075,34.4025,35.17,7320216,0
+ANET.US,D,20230306,000000,35.59,36.1825,35.34,35.645,9174620,0
+ANET.US,D,20230307,000000,36,36.115,35.375,35.7175,5931300,0
+ANET.US,D,20230308,000000,35.75,37.225,35.75,37.1,15441412,0
+ANET.US,D,20230309,000000,37.1975,38.0175,36.945,37.1625,16618760,0
+ANET.US,D,20230310,000000,37.105,37.6825,36.3025,36.615,11646448,0
+ANET.US,D,20230313,000000,36.2925,37.1475,35.6125,36.7175,9258648,0
+ANET.US,D,20230314,000000,37.4575,38.3125,37.04,38.2875,12854780,0
+ANET.US,D,20230315,000000,37.7775,38.505,37.655,38.45,12148608,0
+ANET.US,D,20230316,000000,38.4988,41.065,38.2625,40.67,20613968,0
+ANET.US,D,20230317,000000,40.6312,41.06,40.02,40.815,18563536,0
+ANET.US,D,20230320,000000,40.565,41.3125,40.2625,41.05,11243352,0
+ANET.US,D,20230321,000000,41.4875,42.2925,41.13,42.02,14372744,0
+ANET.US,D,20230322,000000,41.89,42.5338,41.4975,41.515,12151604,0
+ANET.US,D,20230323,000000,42.08,42.86,41.8225,42.3475,11962432,0
+ANET.US,D,20230324,000000,42.215,42.4875,41.7625,42.235,10001048,0
+ANET.US,D,20230327,000000,42.345,42.7825,41.8938,41.99,7770940,0
+ANET.US,D,20230328,000000,41.4975,41.59,40.26,40.75,15170028,0
+ANET.US,D,20230329,000000,41.2125,41.2575,40.335,40.625,14022516,0
+ANET.US,D,20230330,000000,40.875,40.975,40.4525,40.6225,11673456,0
+ANET.US,D,20230331,000000,40.6362,42.015,40.1825,41.965,12121856,0
+ANET.US,D,20230403,000000,41.4125,42.08,41.2576,41.935,12871196,0
+ANET.US,D,20230404,000000,41.9375,42.165,41.3988,41.685,6092000,0
+ANET.US,D,20230405,000000,41.3625,41.4374,40.56,40.715,8589504,0
+ANET.US,D,20230406,000000,39.6725,40.2612,39.2875,39.9625,10710180,0
+ANET.US,D,20230410,000000,39.6475,40.8575,39.575,40.7825,5932188,0
+ANET.US,D,20230411,000000,40.5,40.625,39.79,39.9025,7226780,0
+ANET.US,D,20230412,000000,40.43,40.7463,40.0075,40.3525,7585696,0
+ANET.US,D,20230413,000000,40.66,41.3075,40.4438,41.1975,6674660,0
+ANET.US,D,20230414,000000,41.03,41.71,40.66,40.9,5595924,0
+ANET.US,D,20230417,000000,41.13,41.155,40.56,40.855,4230916,0
+ANET.US,D,20230418,000000,41.305,41.4375,40.44,40.6725,6545600,0
+ANET.US,D,20230419,000000,40.28,40.3112,39.065,39.5225,11826268,0
+ANET.US,D,20230420,000000,38.77,39.3575,38.6275,38.8475,9183168,0
+ANET.US,D,20230421,000000,38.8575,39.1025,38.435,38.9675,6270860,0
+ANET.US,D,20230424,000000,38.9675,39.2125,38.6575,39.14,9403056,0
+ANET.US,D,20230425,000000,39.14,39.41,38.2553,38.395,11003156,0
+ANET.US,D,20230426,000000,39.365,39.895,38.795,38.99,13028228,0
+ANET.US,D,20230427,000000,39.2525,39.3638,38.0875,39.19,9014260,0
+ANET.US,D,20230428,000000,39,40.07,38.8325,40.04,9546672,0
+ANET.US,D,20230501,000000,40.1375,40.5225,39.8575,40.04,17197056,0
+ANET.US,D,20230502,000000,36.3275,36.5,33.6825,33.745,65663064,0
+ANET.US,D,20230503,000000,33.775,34.0275,33.0625,33.1825,20181656,0
+ANET.US,D,20230504,000000,33.005,34.2025,32.92,33.835,16893092,0
+ANET.US,D,20230505,000000,33.8475,34.845,33.615,34.495,12140136,0
+ANET.US,D,20230508,000000,34.525,34.995,34.4675,34.5175,8765176,0
+ANET.US,D,20230509,000000,34.2275,34.84,34.185,34.63,8849796,0
+ANET.US,D,20230510,000000,35.1025,35.4748,34.67,35.31,8802832,0
+ANET.US,D,20230511,000000,35.3575,35.485,34.6075,34.7525,7244888,0
+ANET.US,D,20230512,000000,34.785,35.11,34.2325,34.6575,7115960,0
+ANET.US,D,20230515,000000,34.625,34.915,34.4675,34.495,6594680,0
+ANET.US,D,20230516,000000,34.375,34.6,33.9675,34.035,8425324,0
+ANET.US,D,20230517,000000,34.1475,34.2825,33.6575,33.9575,9409752,0
+ANET.US,D,20230518,000000,33.64,35.45,33.355,35.365,13197656,0
+ANET.US,D,20230519,000000,35.7025,36.4425,35.505,35.9775,13318904,0
+ANET.US,D,20230522,000000,36.31,36.915,36.18,36.3425,10478768,0
+ANET.US,D,20230523,000000,35.9925,36.2225,35.1025,35.1175,10950732,0
+ANET.US,D,20230524,000000,35.575,35.72,34.795,35.305,12674572,0
+ANET.US,D,20230525,000000,38.305,39.19,37.6581,39.05,32553456,0
+ANET.US,D,20230526,000000,39.2525,42.6725,39.25,42.5875,34803664,0
+ANET.US,D,20230530,000000,42.755,44.59,42.5275,43.605,25407576,0
+ANET.US,D,20230531,000000,42.5025,42.65,41.4575,41.585,24697528,0
+ANET.US,D,20230601,000000,41.45,41.9425,41.1825,41.67,14539928,0
+ANET.US,D,20230602,000000,41.8125,42.495,40.61,40.625,13507984,0
+ANET.US,D,20230605,000000,40.7425,40.8825,40.0025,40.6575,8705132,0
+ANET.US,D,20230606,000000,40.25,40.3512,39.4575,39.92,12061528,0
+ANET.US,D,20230607,000000,39.9175,40.615,38.865,38.8975,13352000,0
+ANET.US,D,20230608,000000,39,40.7775,38.94,40.58,11425200,0
+ANET.US,D,20230609,000000,41.0375,41.795,40.3325,40.63,11920576,0
+ANET.US,D,20230612,000000,40.8625,42.505,40.71,42.5,12936536,0
+ANET.US,D,20230613,000000,42.78,43.1588,41.4025,42.15,13179184,0
+ANET.US,D,20230614,000000,41.66,42.29,41.1025,42.27,10488640,0
+ANET.US,D,20230615,000000,40.285,41.08,39.5975,40.8675,25975072,0
+ANET.US,D,20230616,000000,41.4225,41.555,39.3425,39.4475,17998908,0
+ANET.US,D,20230620,000000,39.325,39.855,38.43,38.625,17504040,0
+ANET.US,D,20230621,000000,38.3975,38.5675,37.4675,37.8775,13290520,0
+ANET.US,D,20230622,000000,37.745,38.3475,37.43,38.31,13265192,0
+ANET.US,D,20230623,000000,37.6875,37.7375,37.0796,37.205,33677184,0
+ANET.US,D,20230626,000000,37.4025,38.3075,37.2725,37.705,10996316,0
+ANET.US,D,20230627,000000,38.075,39.3225,38.05,39.0325,12628664,0
+ANET.US,D,20230628,000000,38.73,39.5125,38.4988,38.965,9361704,0
+ANET.US,D,20230629,000000,39.2775,39.99,38.7988,39.8225,9024876,0
+ANET.US,D,20230630,000000,40.3425,41.05,39.9525,40.515,12004936,0
+ANET.US,D,20230703,000000,40.335,40.4644,39.485,39.975,3686632,0
+ANET.US,D,20230705,000000,39.555,40.06,39.4175,39.92,6179276,0
+ANET.US,D,20230706,000000,39.4075,39.9125,39.1812,39.725,5550944,0
+ANET.US,D,20230707,000000,39.6625,40.1725,39.355,39.5,7140276,0
+ANET.US,D,20230710,000000,39.3975,39.9075,38.95,39.8875,5835040,0
+ANET.US,D,20230711,000000,40.1225,40.44,39.6,40.0425,6459880,0
+ANET.US,D,20230712,000000,40.5,41.1538,40.4,41.01,10754612,0
+ANET.US,D,20230713,000000,41.3,42.195,41.2212,42.1525,11158140,0
+ANET.US,D,20230714,000000,41.73,42.375,40.7262,41.395,8140324,0
+ANET.US,D,20230717,000000,41.385,42.615,41.385,42.605,7499440,0
+ANET.US,D,20230718,000000,42.605,43.71,42.2062,43.3775,11923100,0
+ANET.US,D,20230719,000000,43.615,44.165,43.42,44.065,9626356,0
+ANET.US,D,20230720,000000,43.825,44.2112,42.4725,42.8525,10467288,0
+ANET.US,D,20230721,000000,43.33,43.445,42.8519,42.91,6565252,0
+ANET.US,D,20230724,000000,42.965,43.08,42.1875,42.93,8346152,0
+ANET.US,D,20230725,000000,43.3225,43.89,43.1377,43.5225,10618056,0
+ANET.US,D,20230726,000000,43.41,43.41,40.5788,41.1125,15090568,0
+ANET.US,D,20230727,000000,41.075,41.22,39.89,40.2475,15479612,0
+ANET.US,D,20230728,000000,39.25,39.295,37.275,37.7725,29156520,0
+ANET.US,D,20230731,000000,38.25,38.8549,37.68,38.7725,28504084,0
+ANET.US,D,20230801,000000,44.375,47.6625,42.575,46.4025,64184112,0
+ANET.US,D,20230802,000000,45.7775,45.96,44.205,44.32,17016628,0
+ANET.US,D,20230803,000000,44.5,45.2325,43.5,44.44,11157500,0
+ANET.US,D,20230804,000000,44.72,45.6275,44.25,44.9,10312780,0
+ANET.US,D,20230807,000000,45.0325,45.275,43.5975,44.8175,9074628,0
+ANET.US,D,20230808,000000,44.75,45.365,44.345,45.1125,8652168,0
+ANET.US,D,20230809,000000,45.13,45.585,44.135,44.365,6640484,0
+ANET.US,D,20230810,000000,44.7325,45.1575,43.855,44.075,5088548,0
+ANET.US,D,20230811,000000,44.085,44.35,43.6125,43.735,4929648,0
+ANET.US,D,20230814,000000,43.5775,44.665,43.5025,44.53,6647696,0
+ANET.US,D,20230815,000000,44.5225,45.47,44.41,44.9125,6409304,0
+ANET.US,D,20230816,000000,45.405,45.7025,45.035,45.3425,17086380,0
+ANET.US,D,20230817,000000,45.545,46.205,45.2675,45.69,11352980,0
+ANET.US,D,20230818,000000,44.84,45.525,44.3075,45.135,9461800,0
+ANET.US,D,20230821,000000,45.3825,46.6625,45.3325,46.1675,8606740,0
+ANET.US,D,20230822,000000,46.15,47.295,45.8412,46.88,14531300,0
+ANET.US,D,20230823,000000,47.005,47.7375,46.5133,47.4575,10072728,0
+ANET.US,D,20230824,000000,48.055,48.4775,44.785,44.7975,13534416,0
+ANET.US,D,20230825,000000,44.985,45.8138,44.555,45.225,6566908,0
+ANET.US,D,20230828,000000,45.25,45.67,44.3225,45.49,4766308,0
+ANET.US,D,20230829,000000,45.29,46.7775,45.29,46.3625,4915148,0
+ANET.US,D,20230830,000000,46.25,47.075,46.1875,46.775,4921860,0
+ANET.US,D,20230831,000000,48,49.19,47.61,48.8075,19036672,0
+ANET.US,D,20230901,000000,49.445,49.675,48.6626,49.34,8223808,0
+ANET.US,D,20230905,000000,49.4175,49.55,48.8897,49.365,6325492,0
+ANET.US,D,20230906,000000,49.1325,49.57,48.7975,49.385,4841972,0
+ANET.US,D,20230907,000000,48.4975,49.2169,47.8625,48.885,6701788,0
+ANET.US,D,20230908,000000,48.5725,49.3575,48.37,49.1175,5989468,0
+ANET.US,D,20230911,000000,49.6,49.655,47.5475,48.2975,7478320,0
+ANET.US,D,20230912,000000,47.66,48.1875,47.24,47.2575,6111196,0
+ANET.US,D,20230913,000000,46.815,48.09,46.4258,47.0225,6460024,0
+ANET.US,D,20230914,000000,47.67,47.7475,46.765,46.89,6193980,0
+ANET.US,D,20230915,000000,46.525,46.6025,45.8875,46.18,8419144,0
+ANET.US,D,20230918,000000,45.75,46.975,45.6,46.505,5998536,0
+ANET.US,D,20230919,000000,46.36,46.3875,45.555,46.2075,4142676,0
+ANET.US,D,20230920,000000,46.36,46.69,45.6712,45.6875,5093024,0
+ANET.US,D,20230921,000000,45.0925,45.1862,44.255,44.465,7298936,0
+ANET.US,D,20230922,000000,44.65,45.38,44.5975,45.085,5640964,0
+ANET.US,D,20230925,000000,44.7825,45.9575,44.5746,45.295,6033264,0
+ANET.US,D,20230926,000000,44.8575,44.9338,44.2775,44.48,5951484,0
+ANET.US,D,20230927,000000,44.9325,45.75,44.7525,45.4,8677412,0
+ANET.US,D,20230928,000000,45.3775,46.2288,45.115,46.1075,6858376,0
+ANET.US,D,20230929,000000,46.51,47.1375,45.74,45.9825,6912724,0
+ANET.US,D,20231002,000000,46.13,47.475,46.0075,46.9525,6685776,0
+ANET.US,D,20231003,000000,46.785,47.0788,45.79,46.2225,5250804,0
+ANET.US,D,20231004,000000,46.225,46.89,45.9135,46.5075,7835088,0
+ANET.US,D,20231005,000000,46.4025,47.2375,45.815,47.0075,6706924,0
+ANET.US,D,20231006,000000,47.1075,48.866,46.4075,48.505,8164868,0
+ANET.US,D,20231009,000000,48.14,49.2175,47.7652,49.1,5825524,0
+ANET.US,D,20231010,000000,49.1,49.615,48.605,48.6825,6499660,0
+ANET.US,D,20231011,000000,48.1875,48.61,46.5225,47.965,12098060,0
+ANET.US,D,20231012,000000,48.3375,49.3688,47.8909,48.2525,7574872,0
+ANET.US,D,20231013,000000,48.3825,48.505,47.335,47.4625,5095904,0
+ANET.US,D,20231016,000000,47.7125,49.58,47.7125,49.21,8604560,0
+ANET.US,D,20231017,000000,48.4375,49.5675,47.95,48.8525,7319380,0
+ANET.US,D,20231018,000000,48.6675,49.4325,48.195,48.55,7547568,0
+ANET.US,D,20231019,000000,48.75,49.3275,47.6675,47.87,6583920,0
+ANET.US,D,20231020,000000,48.1625,48.1912,46.035,46.5275,6350936,0
+ANET.US,D,20231023,000000,46.1775,47.1688,45.105,46.63,6722584,0
+ANET.US,D,20231024,000000,47.29,47.8575,46.9762,47.6225,6438868,0
+ANET.US,D,20231025,000000,47.955,48.1025,46.47,46.5225,7516660,0
+ANET.US,D,20231026,000000,45,45.8925,42.0625,42.455,21616488,0
+ANET.US,D,20231027,000000,42.8675,44.25,42.7175,44.0475,11157756,0
+ANET.US,D,20231030,000000,44.1125,44.675,43.6475,43.93,14786732,0
+ANET.US,D,20231031,000000,48.575,50.3625,46.92,50.0925,35794604,0
+ANET.US,D,20231101,000000,50.7325,52.9375,50.0025,52.71,24259460,0
+ANET.US,D,20231102,000000,53.065,53.565,52.1325,52.92,12801556,0
+ANET.US,D,20231103,000000,53.105,53.415,52.3973,53.1225,8634472,0
+ANET.US,D,20231106,000000,53.5,54.0725,52.56,53.2025,7943636,0
+ANET.US,D,20231107,000000,53.16,54.0375,53.0438,53.15,7508024,0
+ANET.US,D,20231108,000000,53.495,53.7475,52.3175,52.4,8654496,0
+ANET.US,D,20231109,000000,52.4,53.3338,51.3925,52.91,8340440,0
+ANET.US,D,20231110,000000,52.16,52.2475,50.7975,51.71,13695140,0
+ANET.US,D,20231113,000000,51.8375,53.245,51.7075,52.57,7945740,0
+ANET.US,D,20231114,000000,53.45,54.2225,53.2375,53.8,6964948,0
+ANET.US,D,20231115,000000,54.25,54.5896,53.2725,53.435,7564576,0
+ANET.US,D,20231116,000000,52.3725,53.71,52,53.325,7980700,0
+ANET.US,D,20231117,000000,53.3975,54.0425,53.205,53.6575,4435288,0
+ANET.US,D,20231120,000000,53.75,54.115,53.38,53.835,4399644,0
+ANET.US,D,20231121,000000,53.1925,54.1325,53.0375,53.83,5851392,0
+ANET.US,D,20231122,000000,54.1,55.3525,53.6525,54.4225,6958120,0
+ANET.US,D,20231124,000000,54.225,54.6225,54,54.5975,3053080,0
+ANET.US,D,20231127,000000,54.5675,55.3175,54.2625,54.6675,5656576,0
+ANET.US,D,20231128,000000,54.525,55.12,54.145,54.3125,6282556,0
+ANET.US,D,20231129,000000,55.0325,55.88,54.6662,54.825,6760464,0
+ANET.US,D,20231130,000000,54.665,55.205,54.2575,54.9275,8793892,0
+ANET.US,D,20231201,000000,54.7525,54.7525,53.815,54.16,6580152,0
+ANET.US,D,20231204,000000,53.29,54.0975,52.6725,53.775,6966316,0
+ANET.US,D,20231205,000000,53.4825,54.0262,53.2225,53.9275,4046904,0
+ANET.US,D,20231206,000000,54.3525,54.765,53.28,53.35,8065096,0
+ANET.US,D,20231207,000000,53.375,53.935,53.1175,53.8225,5946700,0
+ANET.US,D,20231208,000000,54.1075,56.0575,54.1075,56.0075,8846940,0
+ANET.US,D,20231211,000000,56,56.8849,55.6666,56.6425,8053976,0
+ANET.US,D,20231212,000000,56.585,57.7596,56.34,57.465,7202560,0
+ANET.US,D,20231213,000000,57.5,57.9866,57.105,57.3875,6439796,0
+ANET.US,D,20231214,000000,57.63,58.6,56.8075,57.7575,9078760,0
+ANET.US,D,20231215,000000,57.875,59.3025,57.875,58.9,11477276,0
+ANET.US,D,20231218,000000,59.1325,60.0025,58.745,59.7025,7232208,0
+ANET.US,D,20231219,000000,59.7775,59.84,59,59.175,8747512,0
+ANET.US,D,20231220,000000,58.925,59.43,58.0075,58.29,6189724,0
+ANET.US,D,20231221,000000,58.4675,59.1625,58.4675,58.835,7652052,0
+ANET.US,D,20231222,000000,59.5725,59.99,59.045,59.565,4086484,0
+ANET.US,D,20231226,000000,59.75,60.1688,58.7525,59.3825,5167008,0
+ANET.US,D,20231227,000000,59.615,59.75,59.1575,59.4325,2425904,0
+ANET.US,D,20231228,000000,59.39,59.4625,59.0875,59.2425,2869496,0
+ANET.US,D,20231229,000000,59.3825,59.475,58.73,58.8775,3605540,0
+ANET.US,D,20240102,000000,58.5,58.5625,57.0725,57.89,5636852,0
+ANET.US,D,20240103,000000,57.36,58.2255,57.055,57.35,4807536,0
+ANET.US,D,20240104,000000,57.3125,58.0762,56.65,57.64,5306676,0
+ANET.US,D,20240105,000000,57.895,58.0075,57.4375,57.73,4916176,0
+ANET.US,D,20240108,000000,58.75,61.4725,58.75,61.4625,8921400,0
+ANET.US,D,20240109,000000,61.25,61.885,60.3922,61.3,5413268,0
+ANET.US,D,20240110,000000,61.875,62.8125,61.5196,62.3075,6708760,0
+ANET.US,D,20240111,000000,62.4875,63.0375,61.9192,62.935,5027380,0
+ANET.US,D,20240112,000000,63,63.6825,62.81,63.0075,4929196,0
+ANET.US,D,20240116,000000,63.11,64.3025,62.8375,63.315,7755848,0
+ANET.US,D,20240117,000000,62.725,62.725,61.305,62.2475,5674040,0
+ANET.US,D,20240118,000000,63.7475,64.655,63.044,64.39,7445440,0
+ANET.US,D,20240119,000000,65.1525,66.25,64.9988,65.8775,7606972,0
+ANET.US,D,20240122,000000,66.9175,67.6575,66.25,66.65,5882572,0
+ANET.US,D,20240123,000000,66.4275,66.5,65.17,65.51,7107828,0
+ANET.US,D,20240124,000000,65.8375,66.5325,65.3656,65.6175,9589572,0
+ANET.US,D,20240125,000000,66.4375,67.505,65.75,66.105,6463156,0
+ANET.US,D,20240126,000000,65.485,66.6575,65.4488,66.1,5437128,0
+ANET.US,D,20240129,000000,66.2775,67.445,66.2775,67.395,7680244,0
+ANET.US,D,20240130,000000,67.575,68.225,67.4,67.99,6817808,0
+ANET.US,D,20240131,000000,66.1325,66.8725,64.3275,64.67,12233660,0
+ANET.US,D,20240201,000000,65.5,65.9325,65.16,65.745,8947468,0
+ANET.US,D,20240202,000000,68.66,69.2475,67.28,68.275,13006804,0
+ANET.US,D,20240205,000000,68.75,69.1,67.2575,68.2425,7920168,0
+ANET.US,D,20240206,000000,68.245,68.3175,65.5325,66.2225,10040004,0
+ANET.US,D,20240207,000000,66.52,67.5387,66.1895,66.7625,9433564,0
+ANET.US,D,20240208,000000,67.5,69.72,67.25,68.9725,9785396,0
+ANET.US,D,20240209,000000,70.5,71.205,69.6475,70.6125,12730316,0
+ANET.US,D,20240212,000000,73.165,73.165,70.045,70.22,37805404,0
+ANET.US,D,20240213,000000,64.4725,67.685,63.985,66.3775,28086228,0
+ANET.US,D,20240214,000000,67.5,67.85,65.9525,66.4175,13368492,0
+ANET.US,D,20240215,000000,66.555,66.9325,65.0825,66.625,10257532,0
+ANET.US,D,20240216,000000,66.3325,67.0975,65.415,65.4375,9732968,0
+ANET.US,D,20240220,000000,64.5175,65.1025,63.5978,64.9025,10870168,0
+ANET.US,D,20240221,000000,64.2275,64.7,63.27,63.6225,10309328,0
+ANET.US,D,20240222,000000,65.34,67.545,65.34,67.19,14540384,0
+ANET.US,D,20240223,000000,67.3825,68.436,66,66.915,7154436,0
+ANET.US,D,20240226,000000,67.5,69.3037,67.15,68.435,9346156,0
+ANET.US,D,20240227,000000,68.52,69.075,67.8,67.9775,5404344,0
+ANET.US,D,20240228,000000,67.65,68.885,67.535,68.2925,4759612,0
+ANET.US,D,20240229,000000,68.75,69.5425,68.565,69.385,9420816,0
+ANET.US,D,20240301,000000,70.4,72.1,70.25,71.935,10619484,0
+ANET.US,D,20240304,000000,72,72.8225,71.6239,71.985,8012784,0
+ANET.US,D,20240305,000000,71.0075,71.02,68.775,70.1175,9509908,0
+ANET.US,D,20240306,000000,71.0775,71.695,70.125,71.125,7886144,0
+ANET.US,D,20240307,000000,71.5,72.215,70.55,71.62,9354632,0
+ANET.US,D,20240308,000000,71.62,71.8275,68.0675,68.2775,12940100,0
+ANET.US,D,20240311,000000,67.33,67.945,65.9,67.755,8112532,0
+ANET.US,D,20240312,000000,68.25,70.4875,67.6731,70.465,9380888,0
+ANET.US,D,20240313,000000,69.9925,70.5625,69.2075,70.1775,12094800,0
+ANET.US,D,20240314,000000,70.4025,71.4375,70.0425,71.005,12551440,0
+ANET.US,D,20240315,000000,69.795,70.4525,69.02,69.4325,15279624,0
+ANET.US,D,20240318,000000,70.6025,72.425,70.2613,72.33,15491592,0
+ANET.US,D,20240319,000000,71,72.06,68.1525,71.73,21082884,0
+ANET.US,D,20240320,000000,72.2575,74.19,71.4375,74.145,13208012,0
+ANET.US,D,20240321,000000,74.75,76.4075,73.7525,76.15,11697124,0
+ANET.US,D,20240322,000000,75.75,76.935,75.5,76.605,9522132,0
+ANET.US,D,20240325,000000,75.6175,76.8425,75.115,76.375,8049976,0
+ANET.US,D,20240326,000000,75.12,76.375,74.2975,74.4575,9850340,0
+ANET.US,D,20240327,000000,74.06,74.3375,71.0175,72.1025,12813364,0
+ANET.US,D,20240328,000000,71.9475,73.235,71.5025,72.495,7357636,0
+ANET.US,D,20240401,000000,73.07,74.9475,72.8325,74.9375,6356688,0
+ANET.US,D,20240402,000000,72.925,73.435,71.1225,72.7125,8902420,0
+ANET.US,D,20240403,000000,72.78,75.3725,72.5,74.6975,7161584,0
+ANET.US,D,20240404,000000,75.24,75.875,72.1425,72.1925,7510128,0
+ANET.US,D,20240405,000000,72.755,74.5625,72.5,74.4,5810492,0
+ANET.US,D,20240408,000000,74.2525,74.7938,73.33,74.345,5347076,0
+ANET.US,D,20240409,000000,74.9975,74.9975,71.6325,73.6875,5250004,0
+ANET.US,D,20240410,000000,72.5,73.645,71.8213,72.055,7642272,0
+ANET.US,D,20240411,000000,72.6575,74.4175,72.3325,74.145,6054380,0
+ANET.US,D,20240412,000000,70.0675,70.675,67.0825,67.805,23001912,0
+ANET.US,D,20240415,000000,68.825,69.2175,65.475,65.8,16291532,0
+ANET.US,D,20240416,000000,66,66.8,65.5,65.69,8905472,0
+ANET.US,D,20240417,000000,65.7175,66.16,64.255,64.8175,10103912,0
+ANET.US,D,20240418,000000,64.4125,65.015,63.1325,64.2975,7808288,0
+ANET.US,D,20240419,000000,64.065,64.1924,61.3975,61.52,11824656,0
+ANET.US,D,20240422,000000,61.635,62.11,60.08,61.3675,13648740,0
+ANET.US,D,20240423,000000,61.5925,62.9275,61.0225,62.795,9192000,0
+ANET.US,D,20240424,000000,64.1975,65.225,62.645,63.6925,10381488,0
+ANET.US,D,20240425,000000,64.16,67.1775,62.855,66.19,14204944,0
+ANET.US,D,20240426,000000,66.69,67.5625,66.075,66.175,10087620,0
+ANET.US,D,20240429,000000,66.9325,67.855,65.255,65.9175,5807884,0
+ANET.US,D,20240430,000000,65.49,66.4125,64.09,64.14,8160436,0
+ANET.US,D,20240501,000000,63.635,65.3425,63.065,63.8025,9040804,0
+ANET.US,D,20240502,000000,64.5675,65.515,63.4256,65.465,5591612,0
+ANET.US,D,20240503,000000,67.975,69.5875,67.9252,68.6,11534604,0
+ANET.US,D,20240506,000000,68.3475,69.94,68.275,69.705,8221452,0
+ANET.US,D,20240507,000000,69.0275,69.4675,67.9675,68.4975,16250952,0
+ANET.US,D,20240508,000000,70.7875,74.25,69.0825,72.9175,30594332,0
+ANET.US,D,20240509,000000,73.0175,74.115,72.3475,74.0175,10370364,0
+ANET.US,D,20240510,000000,74.8825,79.055,74.75,78.5075,22072264,0
+ANET.US,D,20240513,000000,78.0175,78.645,76.63,77.4675,11009208,0
+ANET.US,D,20240514,000000,77.2725,78.4975,76.75,78.415,7515544,0
+ANET.US,D,20240515,000000,78.75,81.57,78.6725,81.5075,10414668,0
+ANET.US,D,20240516,000000,81.75,82.2588,80.0075,80.0225,7828460,0
+ANET.US,D,20240517,000000,81.0425,81.5138,79.4575,79.9725,7009004,0
+ANET.US,D,20240520,000000,80.12,81.0025,79.755,79.8475,5550664,0
+ANET.US,D,20240521,000000,78.845,79.605,77.9175,79.2475,7181976,0
+ANET.US,D,20240522,000000,80.0125,80.31,79.1,79.125,6665832,0
+ANET.US,D,20240523,000000,76.34,76.5175,72.3525,75.355,26610760,0
+ANET.US,D,20240524,000000,76.1075,77.1875,75.3512,76.6375,8545824,0
+ANET.US,D,20240528,000000,78,78.207,76.4025,76.8725,7165840,0
+ANET.US,D,20240529,000000,76.625,77.5725,76.3312,77.0775,9458036,0
+ANET.US,D,20240530,000000,76.75,77.2475,75.1162,75.915,6483984,0
+ANET.US,D,20240531,000000,75.7725,76.0275,72.995,74.4125,13949820,0
+ANET.US,D,20240603,000000,75.1,75.31,72.5775,74.0975,8906308,0
+ANET.US,D,20240604,000000,73.6375,74.75,72.79,73.295,6860404,0
+ANET.US,D,20240605,000000,74.6675,75.475,73.99,74.39,6903736,0
+ANET.US,D,20240606,000000,73.75,74.5162,73.38,74.1425,6394632,0
+ANET.US,D,20240607,000000,74.2,75.3476,73.7925,74.1975,5878052,0
+ANET.US,D,20240610,000000,73.65,74.6697,72.8049,74.395,7366784,0
+ANET.US,D,20240611,000000,74.5825,76.285,73.8025,76.1925,7977712,0
+ANET.US,D,20240612,000000,76.7925,78.1025,75.66,77.8325,8806988,0
+ANET.US,D,20240613,000000,80,82.9375,79.795,82.9175,15586424,0
+ANET.US,D,20240614,000000,82.75,82.86,81.3275,82.125,8591836,0
+ANET.US,D,20240617,000000,83.17,85.4684,81.515,85.02,13177360,0
+ANET.US,D,20240618,000000,85,86.0325,84.43,85.085,11567876,0
+ANET.US,D,20240620,000000,85.995,86.4725,84.2075,85.0475,13982340,0
+ANET.US,D,20240621,000000,84.62,84.6375,81.75,84.34,16391656,0
+ANET.US,D,20240624,000000,83.6625,83.9125,81.7575,82.3025,9646324,0
+ANET.US,D,20240625,000000,82.835,83.9225,82.2525,83.6325,7642064,0
+ANET.US,D,20240626,000000,83.6325,84.3225,83.005,83.6325,6970364,0
+ANET.US,D,20240627,000000,84.5,87.745,84.4975,86.9825,9985700,0
+ANET.US,D,20240628,000000,87,88.805,87,87.62,11519044,0
+ANET.US,D,20240701,000000,88.6775,89.3925,86.1875,89.175,6548416,0
+ANET.US,D,20240702,000000,89.3375,90.82,88.7312,89.2525,6315108,0
+ANET.US,D,20240703,000000,89.5,91.355,89.1225,91.355,4840768,0
+ANET.US,D,20240705,000000,91.62,91.8125,90.2725,91.535,5431408,0
+ANET.US,D,20240708,000000,91.5375,93.495,91.5175,92.7675,6250444,0
+ANET.US,D,20240709,000000,92.9825,94.125,91.41,91.4375,8008156,0
+ANET.US,D,20240710,000000,91.74,92.045,88.9675,90.9375,9181988,0
+ANET.US,D,20240711,000000,91.0225,91.25,88.84,89.8975,7805656,0
+ANET.US,D,20240712,000000,89.5325,91.6,89.3225,90.475,5007612,0
+ANET.US,D,20240715,000000,91.2675,91.775,89.7225,90.105,4856796,0
+ANET.US,D,20240716,000000,90.4525,90.917,89.07,89.5575,6463152,0
+ANET.US,D,20240717,000000,87.6775,88.125,83.98,84.17,12541476,0
+ANET.US,D,20240718,000000,84.665,84.99,81.6725,83.1575,9872936,0
+ANET.US,D,20240719,000000,83.16,84.0688,82.5075,82.64,5417400,0
+ANET.US,D,20240722,000000,83.915,85.875,83.6,85.56,8183352,0
+ANET.US,D,20240723,000000,85.5575,87.22,85.05,86.6625,4879912,0
+ANET.US,D,20240724,000000,85.2125,86.15,81.0262,81.4675,10583276,0
+ANET.US,D,20240725,000000,81.75,81.7525,77.225,78.53,17858288,0
+ANET.US,D,20240726,000000,79.61,80.705,79.295,79.8025,9407736,0
+ANET.US,D,20240729,000000,80.275,82.0025,79.9925,80.1375,11292612,0
+ANET.US,D,20240730,000000,80.4125,81.17,76.78,77.855,17064792,0
+ANET.US,D,20240731,000000,84.5,87.425,82.75,86.6375,22240072,0
+ANET.US,D,20240801,000000,87.625,91.0375,83.035,84.66,17044568,0
+ANET.US,D,20240802,000000,80,81.25,77.85,79.835,10799420,0
+ANET.US,D,20240805,000000,75,79.415,72.9884,78.7325,10569100,0
+ANET.US,D,20240806,000000,80.0375,82.2975,78.2675,80.885,6599796,0
+ANET.US,D,20240807,000000,82.8425,84.0175,78.9275,79.3325,8118120,0
+ANET.US,D,20240808,000000,81.0975,83.675,79.9911,83.625,5698616,0
+ANET.US,D,20240809,000000,83,85.1225,83,83.9525,6379276,0
+ANET.US,D,20240812,000000,84.25,85.78,83.845,84.5825,3670496,0
+ANET.US,D,20240813,000000,84.855,86.66,84.855,86.5475,5592728,0
+ANET.US,D,20240814,000000,87.15,88.4725,86.3025,87.1625,6732304,0
+ANET.US,D,20240815,000000,88.75,89.67,88.3378,89.15,5163700,0
+ANET.US,D,20240816,000000,88.7125,89.25,88.05,88.4725,5050764,0
+ANET.US,D,20240819,000000,88,88.2925,85.69,88.015,5575884,0
+ANET.US,D,20240820,000000,88.4,89.5,88.0275,88.4475,4335064,0
+ANET.US,D,20240821,000000,87.9075,89.2625,87.7675,88.9725,4780376,0
+ANET.US,D,20240822,000000,88.9975,89.6,87.8675,88.0425,4441464,0
+ANET.US,D,20240823,000000,88.75,89.56,87.5716,88.7825,3903756,0
+ANET.US,D,20240826,000000,89.325,89.5,85.5525,86.1725,5517380,0
+ANET.US,D,20240827,000000,85.3375,87.02,84.4502,86.405,4693832,0
+ANET.US,D,20240828,000000,86.355,87,84.17,85.29,4413960,0
+ANET.US,D,20240829,000000,85.155,88.4675,85.09,86.6475,6900548,0
+ANET.US,D,20240830,000000,87.75,88.4175,86.25,88.345,6195008,0
+ANET.US,D,20240903,000000,87.7725,88.25,81.15,81.68,10127668,0
+ANET.US,D,20240904,000000,81,82.6225,80.3972,81.5125,5460116,0
+ANET.US,D,20240905,000000,80.33,82.5375,80.025,82.11,6453352,0
+ANET.US,D,20240906,000000,80.7625,82.0275,78.255,78.5775,8753272,0
+ANET.US,D,20240909,000000,79.98,81.445,79.745,81.1925,5156660,0
+ANET.US,D,20240910,000000,81.25,82.2925,80.5675,81.6875,4599152,0
+ANET.US,D,20240911,000000,81.8725,86.005,81.0462,85.7325,9778020,0
+ANET.US,D,20240912,000000,85.7,89.44,84.9375,88.84,7058228,0
+ANET.US,D,20240913,000000,89.9875,91.0071,89.2625,89.94,5909516,0
+ANET.US,D,20240916,000000,88.7825,90.03,87.8675,89.79,3432656,0
+ANET.US,D,20240917,000000,91.25,92.035,90.125,90.2375,4205528,0
+ANET.US,D,20240918,000000,90.515,92.04,89.3625,90.4275,4146916,0
+ANET.US,D,20240919,000000,93.195,95.135,92.855,94.83,7828468,0
+ANET.US,D,20240920,000000,94.37,96.375,94.2669,96.115,10937900,0
+ANET.US,D,20240923,000000,96.9525,97.5,95.645,96.3925,5226888,0
+ANET.US,D,20240924,000000,97.0725,97.0725,94.85,96.2675,6010668,0
+ANET.US,D,20240925,000000,96.1825,97.4525,95.9925,97.0525,4564344,0
+ANET.US,D,20240926,000000,98.425,98.955,95.535,96.575,5248700,0
+ANET.US,D,20240927,000000,96.3725,96.5612,94.0875,95.065,7616812,0
+ANET.US,D,20240930,000000,94.605,96.0938,94.125,95.955,4462008,0
+ANET.US,D,20241001,000000,97.0925,97.7075,94.615,95.4625,4213128,0
+ANET.US,D,20241002,000000,95.3625,97.605,94.8288,97.405,4405784,0
+ANET.US,D,20241003,000000,97.1875,98.955,96.8975,97.5275,4528792,0
+ANET.US,D,20241004,000000,99,99.2,97.0825,98.9925,4259824,0
+ANET.US,D,20241007,000000,98.5,99.87,97.5575,98.135,4865328,0
+ANET.US,D,20241008,000000,99.565,100.5,98.625,100.055,6247688,0
+ANET.US,D,20241009,000000,99.675,102.299,99.03,101.732,7662992,0
+ANET.US,D,20241010,000000,100.89,102.677,100.648,102.44,5674644,0
+ANET.US,D,20241011,000000,102.6,104.428,102.488,104.232,6737252,0
+ANET.US,D,20241014,000000,104.792,105.682,103.335,103.368,4991580,0
+ANET.US,D,20241015,000000,103.5,103.65,95.5775,98.0775,16107636,0
+ANET.US,D,20241016,000000,98.795,101.588,98.705,101.52,6859176,0
+ANET.US,D,20241017,000000,103,104,101.83,101.848,5275108,0
+ANET.US,D,20241018,000000,102.09,102.09,99.8925,100.5,6158140,0
+ANET.US,D,20241021,000000,100.81,102.067,100.38,101.502,6289632,0
+ANET.US,D,20241022,000000,99.5025,100.573,98.28,99.14,9460044,0
+ANET.US,D,20241023,000000,98.835,100.347,97.875,98.51,4681220,0
+ANET.US,D,20241024,000000,99.1275,99.595,98.575,98.925,4453152,0
+ANET.US,D,20241025,000000,99.975,100.192,98.3502,98.5225,4674196,0
+ANET.US,D,20241028,000000,99.965,100.125,97.695,98.095,4126892,0
+ANET.US,D,20241029,000000,98.32,101.068,98.2562,100.392,4650228,0
+ANET.US,D,20241030,000000,100.11,100.318,98.4775,99,4227084,0
+ANET.US,D,20241031,000000,97.6175,97.7175,95.47,96.61,9373860,0
+ANET.US,D,20241101,000000,96.8325,99.225,96.17,98.5425,5255604,0
+ANET.US,D,20241104,000000,99.51,100.148,98.285,98.72,4616368,0
+ANET.US,D,20241105,000000,99.39,101.34,99.235,101.28,4590584,0
+ANET.US,D,20241106,000000,104.995,106.002,103.292,105.78,7345784,0
+ANET.US,D,20241107,000000,106.755,107.992,106.158,107.755,13025388,0
+ANET.US,D,20241108,000000,101.615,104.482,99.375,100.112,25313436,0
+ANET.US,D,20241111,000000,101.414,102.07,97.555,99.3275,11624712,0
+ANET.US,D,20241112,000000,99.5,100.488,98.43,98.8875,12885704,0
+ANET.US,D,20241113,000000,99.2775,100.942,98.0425,98.79,12063556,0
+ANET.US,D,20241114,000000,98.75,98.8375,96.1225,96.4875,11496688,0
+ANET.US,D,20241115,000000,95.5575,95.9725,93.06,93.5975,12047352,0
+ANET.US,D,20241118,000000,94.7,94.975,92.315,92.6175,10459580,0
+ANET.US,D,20241119,000000,92.6175,95.0642,92.1,94.425,12958652,0
+ANET.US,D,20241120,000000,95.4137,95.66,93.75,95.4275,7866200,0
+ANET.US,D,20241121,000000,98.3692,101.335,97.7575,101.242,13185648,0
+ANET.US,D,20241122,000000,101.344,101.95,99.9312,101.62,7649640,0
+ANET.US,D,20241125,000000,103,103.188,98.88,99.93,9612096,0
+ANET.US,D,20241126,000000,100.748,103.475,100.62,102.082,8479344,0
+ANET.US,D,20241127,000000,101.732,101.732,98.545,100.572,6823472,0
+ANET.US,D,20241129,000000,101.525,102.245,100.952,101.455,5131572,0
+ANET.US,D,20241202,000000,101.455,104.185,101.455,102.525,5329492,0
+ANET.US,D,20241203,000000,101.985,104.05,101.6,103.615,7181364,0
+ANET.US,D,20241204,000000,106.01,108.9661,104.01,105.43,5845893,0
+ANET.US,D,20241205,000000,103.41,108.14,102.44,106.83,6967016,0
+ANET.US,D,20241206,000000,106.85,110.74,105.1,108.25,10017851,0
+ANET.US,D,20241209,000000,108.5,109,103.66,105.92,6800690,0
+ANET.US,D,20241210,000000,105.93,107.74,104.19,104.78,4595220,0
+ANET.US,D,20241211,000000,105.11,108.2,104.7359,107.23,4790464,0
+ANET.US,D,20241212,000000,106.2,108.15,105.48,106.88,4411849,0
+ANET.US,D,20241213,000000,111.15,112.77,109.88,112.37,9338574,0
+ANET.US,D,20241216,000000,113.38,116.94,113.19,116.53,10455676,0
+ANET.US,D,20241217,000000,114.99,115.43,112.0201,112.95,7868435,0
+ANET.US,D,20241218,000000,113,114.4,107.68,108.07,6427264,0
+ANET.US,D,20241219,000000,110.31,112.12,108.13,109.07,6365139,0
+ANET.US,D,20241220,000000,108,114.4,107,112.81,10434447,0
+ANET.US,D,20241223,000000,113,113.69,111.51,113.09,3854287,0
+ANET.US,D,20241224,000000,113.08,114.77,112.85,114.65,2044594,0
+ANET.US,D,20241226,000000,114.145,115.07,113.66,114.86,3084355,0
+ANET.US,D,20241227,000000,113.8,114.1,111.65,113.03,3178094,0
+ANET.US,D,20241230,000000,110.5048,112.11,109.57,111.45,3527767,0
+ANET.US,D,20241231,000000,111.45,111.84,109.88,110.53,3422160,0
+ANET.US,D,20250102,000000,111.39,114.15,109.8,111.79,4691332,0
+ANET.US,D,20250103,000000,112.4,115.48,112.2,115.2,5052365,0
+ANET.US,D,20250106,000000,117.25,119.53,117.17,118.98,10098235,0
+ANET.US,D,20250107,000000,119.69,120.28,114.62,115.29,6768720,0
+ANET.US,D,20250108,000000,115.1,116.27,113.45,115.51,5374336,0
+ANET.US,D,20250110,000000,115.25,116.08,112.65,114.34,5374869,0
+ANET.US,D,20250113,000000,110.12,113.06,109.0924,112.64,5380339,0
+ANET.US,D,20250114,000000,114.435,115.2,112.78,114.91,6419499,0
+ANET.US,D,20250115,000000,116.59,117.25,115.07,116.1,7187896,0
+ANET.US,D,20250116,000000,117.32,119.89,116.38,118.13,6224666,0
+ANET.US,D,20250117,000000,119.9,120.98,118.69,119.95,5812909,0
+ANET.US,D,20250121,000000,121.78,121.92,119.5001,121.5,6366606,0
+ANET.US,D,20250122,000000,125.2,131.1793,125.2,129.82,9751404,0
+ANET.US,D,20250123,000000,128.34,129.26,126.72,129.12,5866770,0
+ANET.US,D,20250124,000000,133.31,133.575,128.4,129.17,7969105,0
+ANET.US,D,20250127,000000,109.62,112.27,97.6801,100.3,33282631,0
+ANET.US,D,20250128,000000,105.25,106.7,99.68,106.54,20683569,0
+ANET.US,D,20250129,000000,108.35,110.45,106.62,107.84,13131733,0
+ANET.US,D,20250130,000000,115.06,116.99,112.35,113.86,12583827,0
+ANET.US,D,20250131,000000,115.4,118.34,113.3114,115.23,10358850,0
+ANET.US,D,20250203,000000,109.4,113.7,108.8,111.5,10210908,0
+ANET.US,D,20250204,000000,113,113.1,109.04,112.32,6112775,0
+ANET.US,D,20250205,000000,114.725,115.89,112.93,115.49,6427395,0
+ANET.US,D,20250206,000000,116.88,117.22,113.97,115.27,5434054,0
+ANET.US,D,20250207,000000,116.85,120.32,116.51,118.47,8744112,0
+ANET.US,D,20250210,000000,120,121.01,118.673,120.23,5122541,0
+ANET.US,D,20250211,000000,117.9,119.29,115.67,116.84,5748759,0
+ANET.US,D,20250212,000000,110.9,114.04,108.9,109.64,13595125,0
+ANET.US,D,20250213,000000,110.53,111.47,108.65,109.75,9614201,0
+ANET.US,D,20250214,000000,109.05,109.05,106.32,106.87,12230818,0
+ANET.US,D,20250218,000000,109.1,112.12,108.25,111.06,20867664,0
+ANET.US,D,20250219,000000,104.5,105.87,101.62,103.92,24011874,0
+ANET.US,D,20250220,000000,104.7,104.91,99.82,103.4,11659622,0
+ANET.US,D,20250221,000000,104.15,104.6,98.17,98.3,13999618,0
+ANET.US,D,20250224,000000,94.05,98.1074,91.65,92.69,23489766,0
+ANET.US,D,20250225,000000,90.06,93.6,89.35,92.88,17287300,0
+ANET.US,D,20250226,000000,95.755,97.74,94.5301,96.38,11272304,0
+ANET.US,D,20250227,000000,97.93,98.09,91.39,91.57,11569971,0
+ANET.US,D,20250228,000000,90.97,93.18,90.35,93.05,12439433,0
+ANET.US,D,20250303,000000,93.07,93.07,84.85,86.01,14681157,0
+ANET.US,D,20250304,000000,82.79,86.95,81.45,85.52,17937707,0
+ANET.US,D,20250305,000000,87.94,88.39,85.37,87.82,10270949,0
+ANET.US,D,20250306,000000,83.86,86.53,83.3,84.34,9461944,0
+ANET.US,D,20250307,000000,85.8,86.43,80.21,83.36,12894424,0
+ANET.US,D,20250310,000000,79.84,80.58,76,77.56,15811707,0
+ANET.US,D,20250311,000000,77.45,81.14,76.71,79.13,11291147,0
+ANET.US,D,20250312,000000,82.26,83,79.34,80.25,11498040,0
+ANET.US,D,20250313,000000,79.79,80.76,78.47,80.14,6973758,0
+ANET.US,D,20250314,000000,82,84.25,81.8,83.51,8580088,0
+ANET.US,D,20250317,000000,84,85.74,83.77,85.09,6639566,0
+ANET.US,D,20250318,000000,83.56,84.84,83.23,83.99,9528689,0
+ANET.US,D,20250319,000000,84.1425,85,82.35,84.42,10323034,0
+ANET.US,D,20250320,000000,83.14,84.58,82.81,82.97,7534437,0
+ANET.US,D,20250321,000000,81.785,83.84,80.75,83.13,10786487,0
+ANET.US,D,20250324,000000,85.31,87.64,85.31,87.51,10403087,0
+ANET.US,D,20250325,000000,87.51,88.3685,86.66,86.94,7780229,0
+ANET.US,D,20250326,000000,85.5868,86.035,80.01,81.66,14170348,0
+ANET.US,D,20250327,000000,80.25,81.05,78,78.96,12678587,0
+ANET.US,D,20250328,000000,79.51,80.23,77.07,77.94,9783815,0
+ANET.US,D,20250331,000000,75.22,77.6799,74.53,77.48,10768101,0
+ANET.US,D,20250401,000000,77.03,78.55,75.9074,78.49,6956371,0
+ANET.US,D,20250402,000000,75.725,81.21,75.5,80.16,7163660,0
+ANET.US,D,20250403,000000,73.22,75.55,71.14,71.27,19579727,0
+ANET.US,D,20250404,000000,67.52,68.8,62.42,64.37,21792430,0
+ANET.US,D,20250407,000000,59.8,70.69,59.43,68.17,20012613,0
+ANET.US,D,20250408,000000,72.65,74.46,67.785,69.5,21129669,0
+ANET.US,D,20250409,000000,69,77.65,68.59,76,22451430,0
+ANET.US,D,20250410,000000,73.75,74.5,69.89,72.65,12227017,0
+ANET.US,D,20250411,000000,72.38,73.8,70.62,72.67,11227339,0
+ANET.US,D,20250414,000000,76.5,76.78,73.18,73.59,10648363,0
+ANET.US,D,20250415,000000,73.17,74.01,72.41,73.2,9119544,0
+ANET.US,D,20250416,000000,69.125,73.1342,69.125,71.87,8003052,0
+ANET.US,D,20250417,000000,72.51,72.51,70.41,71.2,8567075,0
+ANET.US,D,20250421,000000,68.68,69.3,66.59,67.67,9472762,0
+ANET.US,D,20250422,000000,67.67,69.26,67.16,68.67,8795177,0
+ANET.US,D,20250423,000000,73.395,73.64,70.36,70.76,11589108,0
+ANET.US,D,20250424,000000,71.7,75.98,71.56,75.29,11771953,0
+ANET.US,D,20250425,000000,76.5,79,76.0101,77.91,12462739,0
+ANET.US,D,20250428,000000,77,79.25,76.88,78.31,7531848,0
+ANET.US,D,20250429,000000,79.405,81.11,78.85,80.73,11766711,0
+ANET.US,D,20250430,000000,78.07,82.555,77.7201,82.27,12433023,0
+ANET.US,D,20250501,000000,87.77,89.34,86.37,87.84,16458022,0
+ANET.US,D,20250502,000000,89.1,92.02,89.09,91.02,11102159,0
+ANET.US,D,20250505,000000,89.44,91.57,89.44,90.38,7358585,0
+ANET.US,D,20250506,000000,87.42,92.12,87.04,90.77,14475277,0
+ANET.US,D,20250507,000000,85.88,87.38,82.8,86.45,17850773,0
+ANET.US,D,20250508,000000,87.72,88.69,86.62,87.27,9722065,0
+ANET.US,D,20250509,000000,88,88.49,85.37,86.52,8270886,0
+ANET.US,D,20250512,000000,92.71,92.87,90.36,92.32,9793636,0
+ANET.US,D,20250513,000000,92.53,97.85,92.26,97.25,12100753,0
+ANET.US,D,20250514,000000,99.15,99.47,96.4212,98.22,11725411,0
+ANET.US,D,20250515,000000,95.05,96.42,94.54,96.07,8292120,0
+ANET.US,D,20250516,000000,96.775,96.78,95.36,96.42,5900043,0
+ANET.US,D,20250519,000000,94.43,96.9,93.6141,96.7,6161695,0
+ANET.US,D,20250520,000000,95.75,95.97,94.68,95.67,5882777,0
+ANET.US,D,20250521,000000,92.77,95.41,92.195,92.43,8339530,0
+ANET.US,D,20250522,000000,92.355,93.44,91.4,92.56,5523389,0
+ANET.US,D,20250523,000000,90,91.63,89.54,91.2,7452452,0
+ANET.US,D,20250527,000000,92.9,93.1124,91.89,92.49,7884057,0
+ANET.US,D,20250528,000000,93.09,93.545,92.325,92.79,5570937,0
+ANET.US,D,20250529,000000,90.7,90.7,86.26,86.37,17927415,0
+ANET.US,D,20250530,000000,85.5803,86.7,83.858,86.64,16492775,0
+ANET.US,D,20250602,000000,86.3,89.82,86.275,89.78,9415030,0
+ANET.US,D,20250603,000000,90.32,94.91,90.02,94.5,12112679,0
+ANET.US,D,20250604,000000,94.77,96.3597,94.67,94.94,9528017,0
+ANET.US,D,20250605,000000,95.65,96.555,94.29,95.18,7953288,0
+ANET.US,D,20250606,000000,96.25,97.63,95.26,97.25,6622759,0
+ANET.US,D,20250609,000000,97.98,98.825,96.77,96.8,8000699,0
+ANET.US,D,20250610,000000,97.26,97.4712,92.25,93.7,8785670,0
+ANET.US,D,20250611,000000,92.725,94.38,91.25,94.21,9307527,0
+ANET.US,D,20250612,000000,94.35,97.43,94.2201,95.77,8765676,0
+ANET.US,D,20250613,000000,94.49,94.94,92.12,92.35,6217252,0
+ANET.US,D,20250616,000000,92.775,95.34,92.525,95.09,7734746,0
+ANET.US,D,20250617,000000,94.39,94.6984,89.54,89.68,11797593,0
+ANET.US,D,20250618,000000,89.88,91.4738,89,90.24,9164141,0
+ANET.US,D,20250620,000000,91,91.2299,85.775,86.25,18552840,0
+ANET.US,D,20250623,000000,86.44,92.38,85.58,91.95,16233991,0
+ANET.US,D,20250624,000000,94.11,95.12,92.7,94.97,11279786,0
+ANET.US,D,20250625,000000,95.64,96.66,94.5,96.31,7883485,0
+ANET.US,D,20250626,000000,97.33,102.12,97.33,101.59,15262429,0
+ANET.US,D,20250627,000000,101.65,102.25,98.88,99.39,10396072,0
+ANET.US,D,20250630,000000,101.95,103.1319,101,102.31,12519465,0
+ANET.US,D,20250701,000000,102.3,102.72,97.3501,98.91,8685478,0
+ANET.US,D,20250702,000000,97.8064,101.21,97.14,101.13,8326306,0
+ANET.US,D,20250703,000000,101.475,103.5,101.3,102.52,5296699,0
+ANET.US,D,20250707,000000,101.8,102.21,100.33,101.47,6245050,0
+ANET.US,D,20250708,000000,103,103.6698,100.945,103.39,7297034,0
+ANET.US,D,20250709,000000,103.83,107.32,103.6366,106.28,14511717,0
+ANET.US,D,20250710,000000,106.21,106.55,102.6776,106.29,9378567,0
+ANET.US,D,20250711,000000,105.91,109.45,105.68,108.57,12954506,0
+ANET.US,D,20250714,000000,108.225,109.89,106.25,108.37,8871046,0
+ANET.US,D,20250715,000000,108.5,109.2,106.3501,107.37,7456394,0
+ANET.US,D,20250716,000000,107.25,108.57,104.681,108.3,6383987,0
+ANET.US,D,20250717,000000,108.75,112.55,108.22,111.98,8587107,0
+ANET.US,D,20250718,000000,112.61,112.69,110.88,111.78,6007551,0
+ANET.US,D,20250721,000000,111.85,113.04,110.62,111.61,6686762,0
+ANET.US,D,20250722,000000,111.59,111.61,106.987,109.78,7779747,0
+ANET.US,D,20250723,000000,111.305,113.39,111,113.04,7428892,0
+ANET.US,D,20250724,000000,113.96,114.6,112.8,114.04,5370206,0
+ANET.US,D,20250725,000000,113.75,115.1,113.5541,114.28,4868105,0
+ANET.US,D,20250728,000000,115,117.87,114.83,117.55,9431499,0
+ANET.US,D,20250729,000000,118,119.86,117.31,118.62,9916665,0
+ANET.US,D,20250730,000000,119.625,123.1,119.6,122.09,9861663,0
+ANET.US,D,20250731,000000,124.3,125.81,121.3461,123.22,16040899,0
+ANET.US,D,20250801,000000,118.05,118.775,115.41,117.57,11560575,0
+ANET.US,D,20250804,000000,117.625,120.69,117.55,120.35,9524055,0
+ANET.US,D,20250805,000000,120.95,121.5,116.66,118.12,14691124,0
+ANET.US,D,20250806,000000,133.79,139.53,133.565,138.78,25997080,0
+ANET.US,D,20250807,000000,139.2,141.01,135.54,139.28,11165778,0
+ANET.US,D,20250808,000000,139.4998,140.55,136.93,139.18,9767673,0
+ANET.US,D,20250811,000000,138,141.745,137.0135,137.65,7837845,0
+ANET.US,D,20250812,000000,138.545,141.45,138.2,141.25,7460900,0
+ANET.US,D,20250813,000000,141.27,141.99,136.01,138.01,9178094,0
+ANET.US,D,20250814,000000,136.35,137.67,132.45,136.48,7285521,0
+ANET.US,D,20250815,000000,136.3,138.545,134.83,137.3,6056304,0
+ANET.US,D,20250818,000000,136.5,138.165,134.76,138.04,5098228,0
+ANET.US,D,20250819,000000,137.3,137.62,131.91,132.78,9630349,0
+ANET.US,D,20250820,000000,130.55,132.119,127.58,131.47,9449827,0
+ANET.US,D,20250821,000000,130.67,132.16,129.33,132.03,5873702,0
+ANET.US,D,20250822,000000,130.35,135,129.36,133.25,7362082,0
+ANET.US,D,20250825,000000,133.54,133.77,130.33,133.04,5341214,0
+ANET.US,D,20250826,000000,132.79,134.9402,132.21,134.27,7242096,0
+ANET.US,D,20250827,000000,134.27,134.96,132.688,133.27,6271568,0
+ANET.US,D,20250828,000000,131.13,136.835,130.35,136.23,8372464,0
+ANET.US,D,20250829,000000,135.51,137.671,134.48,136.55,7959576,0
+ANET.US,D,20250902,000000,132.4525,136.605,131,135.87,7415192,0
+ANET.US,D,20250903,000000,135.685,137.91,134.8574,137.38,6840090,0
+ANET.US,D,20250904,000000,138.92,142.5,138.73,141.17,8365002,0
+ANET.US,D,20250905,000000,144.13,145.46,140.25,142.85,9567530,0
+ANET.US,D,20250908,000000,143.84,144.1,139.84,140.01,7925545,0
+ANET.US,D,20250909,000000,140.97,142.8814,139.51,141.91,6158540,0
+ANET.US,D,20250910,000000,145.56,151.71,144.9,150.72,19772546,0
+ANET.US,D,20250911,000000,152.19,156.32,150.36,153.04,13666202,0
+ANET.US,D,20250912,000000,149.15,149.47,139.02,139.39,17920366,0
+ANET.US,D,20250915,000000,139.68,146.9,139.17,145.43,12140824,0
+ANET.US,D,20250916,000000,145.62,147.37,141,142.16,9382392,0
+ANET.US,D,20250917,000000,142.635,143.425,138.5,142.84,8295409,0
+ANET.US,D,20250918,000000,144,146.7199,143.425,146.66,6938977,0
+ANET.US,D,20250919,000000,149.075,150.25,146.67,149.61,17810916,0
+ANET.US,D,20250922,000000,148.41,149.71,145.055,145.4,8675204,0
+ANET.US,D,20250923,000000,144.86,147.46,143.02,144.09,8215500,0
+ANET.US,D,20250924,000000,144.65,144.68,141.29,142.64,7035668,0
+ANET.US,D,20250925,000000,141.69,143.24,139.23,143.06,6325288,0
+ANET.US,D,20250926,000000,144.2,144.4,140.76,142.5,4867696,0
+ANET.US,D,20250929,000000,145.05,147.8,142.62,143.37,6183567,0
+ANET.US,D,20250930,000000,143.88,145.84,143.16,145.71,5828944,0
+ANET.US,D,20251001,000000,144.65,149.95,143.02,149.27,7820686,0
+ANET.US,D,20251002,000000,149.8249,150.54,141.25,144.46,9473784,0
+ANET.US,D,20251003,000000,146.055,149.09,144.1,145.5,7178623,0
+ANET.US,D,20251006,000000,151.6,153.73,149.5,149.5,7277578,0
+ANET.US,D,20251007,000000,150.984,151.55,143.28,145.29,7348652,0
+ANET.US,D,20251008,000000,147.405,158.51,147.405,157.36,11283444,0
+ANET.US,D,20251009,000000,156.225,159.8,154.6014,158.23,8459919,0
+ANET.US,D,20251010,000000,159.86,162.68,153.74,154.1,10459279,0
+ANET.US,D,20251013,000000,161,162,145.09,147.45,14233870,0
+ANET.US,D,20251014,000000,142.985,143.02,136.7901,138.79,13672418,0
+ANET.US,D,20251015,000000,140.11,145.39,140.11,143.38,8686963,0
+ANET.US,D,20251016,000000,144.9,147.65,143.8601,146.01,6909486,0
+ANET.US,D,20251017,000000,143.01,144.5,139.24,143.1,6533933,0
+ANET.US,D,20251020,000000,146.325,149.88,146.19,146.48,6120657,0
+ANET.US,D,20251021,000000,145.625,147.61,144.14,145.94,3648908,0
+ANET.US,D,20251022,000000,145.865,147.49,141.68,146.59,7349169,0
+ANET.US,D,20251023,000000,147,153.95,146.64,152.76,7327398,0
+ANET.US,D,20251024,000000,155,155.83,152.2972,153.82,5170784,0
+ANET.US,D,20251027,000000,157.33,157.7,155.01,156.81,5509109,0
+ANET.US,D,20251028,000000,156.77,158.66,152.33,156.77,5037350,0
+ANET.US,D,20251029,000000,156.805,162.4,156.78,162.03,6901369,0
+ANET.US,D,20251030,000000,162.265,164.94,158.4,158.44,6911343,0
+ANET.US,D,20251031,000000,160,162.115,155.74,157.69,6209297,0
+ANET.US,D,20251103,000000,160.13,160.9,155.42,157.59,6422607,0
+ANET.US,D,20251104,000000,152.2363,157.025,150.99,153.55,9026397,0
+ANET.US,D,20251105,000000,142.67,148,140.02,140.42,15900960,0
+ANET.US,D,20251106,000000,140.65,141.99,132.59,134.02,13296139,0
+ANET.US,D,20251107,000000,134,136.61,132.4501,134.65,11341604,0
+ANET.US,D,20251110,000000,137.75,138.98,134.5865,137.26,6974297,0
+ANET.US,D,20251111,000000,134.87,136.375,132.41,134.93,7189345,0
+ANET.US,D,20251112,000000,136.5,136.598,133.778,134.98,6471447,0
+ANET.US,D,20251113,000000,134.5,135.58,129.17,130.3,10471425,0
+ANET.US,D,20251114,000000,126.74,135.3699,125.36,131.37,10672453,0
+ANET.US,D,20251117,000000,131.7,133.32,125.4,127.26,12455892,0
+ANET.US,D,20251118,000000,125.2343,127.55,122.08,123.45,12561120,0
+ANET.US,D,20251119,000000,123.275,126.57,122.9,124.81,7703516,0
+ANET.US,D,20251120,000000,129.8,131.79,118.9,119.59,12641994,0
+ANET.US,D,20251121,000000,118.42,120.005,114.52,117.43,16704107,0
+ANET.US,D,20251124,000000,118.915,122.42,118.2,122.17,12758635,0
+ANET.US,D,20251125,000000,122.5,125.91,122.32,125.04,7143360,0
+ANET.US,D,20251126,000000,127.475,128.475,125.2463,127.65,5995026,0
+ANET.US,D,20251128,000000,129.64,131.405,128.115,130.68,3895045,0
+ANET.US,D,20251201,000000,128.99,129.5043,126.14,128.11,4690555,0
+ANET.US,D,20251202,000000,129.75,131.04,126.27,127.22,5619048,0
+ANET.US,D,20251203,000000,126.67,128.5,123.75,127.8,5286336,0
+ANET.US,D,20251204,000000,127,130.78,126.74,128.55,4516443,0
+ANET.US,D,20251205,000000,128.325,129.6599,126.84,128.59,5166270,0
+ANET.US,D,20251208,000000,129.55,133.57,128.21,129.11,7813823,0
+ANET.US,D,20251209,000000,128.7,130.8,127.32,130.04,5227945,0
+ANET.US,D,20251210,000000,131.15,134.4399,130.25,132.36,5921279,0
+ANET.US,D,20251211,000000,136,136.4,128.95,134.39,6679540,0
+ANET.US,D,20251212,000000,132.99,134.05,124.3001,124.76,8508725,0
+ANET.US,D,20251215,000000,125.46,127.36,123.61,125.89,6441923,0
+ANET.US,D,20251216,000000,125.52,127.84,124.2,126.13,6656063,0
+ANET.US,D,20251217,000000,126,126.83,121.6301,122.36,8589158,0
+ANET.US,D,20251218,000000,125,127.16,123.88,124.62,5515199,0
+ANET.US,D,20251219,000000,125.075,132.52,125.01,131.12,12713081,0
+ANET.US,D,20251222,000000,132.36,134,130.22,130.73,5547260,0
+ANET.US,D,20251223,000000,129.31,131.72,129.25,131.32,2884256,0
+ANET.US,D,20251224,000000,131.14,131.5,130.1101,130.77,1642423,0
+ANET.US,D,20251226,000000,131.09,132.125,130.45,131.84,2308396,0
+ANET.US,D,20251229,000000,131.06,135.299,131.0401,134.15,6199667,0
+ANET.US,D,20251230,000000,134.4,134.45,132.37,132.44,4081053,0
+ANET.US,D,20251231,000000,132.725,132.8299,130.88,131.03,3821621,0
+ANET.US,D,20260102,000000,134.05,136.09,132.185,133.6,4707434,0
+ANET.US,D,20260105,000000,138.34,141.41,134.51,137.19,9691914,0
+ANET.US,D,20260106,000000,137.87,137.93,132.5,132.58,8003950,0
+ANET.US,D,20260107,000000,130.01,131.655,128.64,130.08,7550659,0
+ANET.US,D,20260108,000000,129.255,129.6,122.81,123.72,8944152,0
+ANET.US,D,20260109,000000,123.72,124.83,121.9,122.89,8989651,0
+ANET.US,D,20260112,000000,121.785,124.455,120,123.42,8795880,0
+ANET.US,D,20260113,000000,123.85,130.69,123.05,129.93,8638925,0
+ANET.US,D,20260114,000000,129.05,129.76,123.34,125.09,7414638,0
+ANET.US,D,20260115,000000,127.725,133.34,127.37,130.59,8562273,0
+ANET.US,D,20260116,000000,132.66,132.94,129.33,129.83,5987027,0
+ANET.US,D,20260120,000000,126.49,130.38,125.78,127.52,6371343,0
+ANET.US,D,20260121,000000,127.76,129.55,125.0401,127.29,5931043,0
+ANET.US,D,20260122,000000,139.84,146.4,137.42,138.41,14906705,0
+ANET.US,D,20260123,000000,138.4,138.9,134.86,136.34,8053924,0
+ANET.US,D,20260126,000000,139.32,146.405,139.24,143.72,10658189,0
+ANET.US,D,20260127,000000,144.9,149.27,143.8,146.69,8696951,0
+ANET.US,D,20260128,000000,150.35,151.8,145.57,150.15,8568182,0
+ANET.US,D,20260129,000000,150.15,151.55,145.33,148.15,8915281,0
+ANET.US,D,20260130,000000,145.75,148.06,141.44,141.74,6364003,0
+ANET.US,D,20260202,000000,141.2,143.11,138.22,138.37,7719198,0
+ANET.US,D,20260203,000000,140.715,143.272,135.33,139.39,8202277,0
+ANET.US,D,20260204,000000,138.45,139.3699,129.24,130.28,13313778,0
+ANET.US,D,20260205,000000,127.73,130.31,125.34,128.67,9640539,0
+ANET.US,D,20260206,000000,131.25,137.61,130.32,137.49,8986820,0
+ANET.US,D,20260209,000000,138.28,142.27,136.055,141.74,6801389,0
+ANET.US,D,20260210,000000,144.325,145.035,141.8,143.45,6138123,0
+ANET.US,D,20260211,000000,145.05,145.24,138.22,140.66,6942379,0
+ANET.US,D,20260212,000000,138,138.5,132.01,135.12,16322113,0
+ANET.US,D,20260213,000000,145.82,148.77,138,141.59,21822983,0
+ANET.US,D,20260217,000000,140.64,145,140,142.58,8724172,0
+ANET.US,D,20260218,000000,139.66,141.4863,136.69,139.54,9952703,0
diff --git a/daily/us/nyse stocks/1/anf.us.txt b/daily/us/nyse stocks/1/anf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e36220111893785de12d60a2f3846ada6f975d7d
--- /dev/null
+++ b/daily/us/nyse stocks/1/anf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANF.US,D,20050225,000000,40.174,40.35,39.817,40.158,983907,0
+ANF.US,D,20050228,000000,40.168,40.357,39.418,39.764,1177154,0
+ANF.US,D,20050301,000000,39.764,41.351,39.764,41.261,1790641,0
+ANF.US,D,20050302,000000,41.587,42.344,41.521,41.891,2559295,0
+ANF.US,D,20050303,000000,43.392,43.399,41.025,41.241,4228937,0
+ANF.US,D,20050304,000000,41.728,42.319,41.593,42.047,1919470,0
+ANF.US,D,20050307,000000,42.196,42.512,41.876,41.974,920030,0
+ANF.US,D,20050308,000000,42.047,42.541,41.567,41.957,1159457,0
+ANF.US,D,20050309,000000,41.81,42.196,41.395,41.683,927322,0
+ANF.US,D,20050310,000000,41.838,42.097,41.188,42.024,1763904,0
+ANF.US,D,20050311,000000,42.209,42.667,42.061,42.58,1719613,0
+ANF.US,D,20050314,000000,42.763,43.209,41.343,41.846,1315842,0
+ANF.US,D,20050315,000000,41.988,42.187,41.749,41.876,1066150,0
+ANF.US,D,20050316,000000,41.876,42.151,41.529,41.567,895725,0
+ANF.US,D,20050317,000000,41.56,42.357,41.521,41.765,1127460,0
+ANF.US,D,20050318,000000,41.988,42.008,40.893,41.002,1337308,0
+ANF.US,D,20050321,000000,41.108,41.134,40.158,40.35,1831425,0
+ANF.US,D,20050322,000000,40.505,41.123,40.135,40.241,1541086,0
+ANF.US,D,20050323,000000,39.958,40.061,39.358,39.47,968783,0
+ANF.US,D,20050324,000000,39.543,40.254,39.543,40.086,1093562,0
+ANF.US,D,20050328,000000,40.174,41.025,40.174,40.617,1307330,0
+ANF.US,D,20050329,000000,41.36,41.974,41.108,41.434,2864620,0
+ANF.US,D,20050330,000000,41.453,41.982,41.201,41.838,940831,0
+ANF.US,D,20050331,000000,41.988,42.52,41.691,42.389,1477885,0
+ANF.US,D,20050401,000000,42.389,42.564,41.513,41.876,1869371,0
+ANF.US,D,20050404,000000,42.076,42.795,41.737,42.564,1709481,0
+ANF.US,D,20050405,000000,42.951,43.854,42.915,43.399,1617918,0
+ANF.US,D,20050406,000000,43.728,43.809,43.135,43.514,1478562,0
+ANF.US,D,20050407,000000,43.69,43.918,42.715,43.537,2091373,0
+ANF.US,D,20050408,000000,43.461,44.024,43.174,43.696,1396725,0
+ANF.US,D,20050411,000000,43.885,44.28,43.765,44.089,1292744,0
+ANF.US,D,20050412,000000,44.28,44.417,43.135,43.973,1556885,0
+ANF.US,D,20050413,000000,43.993,44.394,42.43,42.715,3817602,0
+ANF.US,D,20050414,000000,42.804,42.899,41.633,41.81,1692601,0
+ANF.US,D,20050415,000000,41.661,41.683,39.447,40.35,3406132,0
+ANF.US,D,20050418,000000,40.35,41.351,40.35,41.063,1653980,0
+ANF.US,D,20050419,000000,41.306,41.876,41.123,41.56,1268302,0
+ANF.US,D,20050420,000000,41.691,41.707,40.077,40.285,1186603,0
+ANF.US,D,20050421,000000,40.689,41.535,40.587,41.453,829019,0
+ANF.US,D,20050422,000000,41.306,41.306,39.876,40.335,1350815,0
+ANF.US,D,20050425,000000,40.521,41.395,40.514,40.811,1619811,0
+ANF.US,D,20050426,000000,40.655,41.123,40.209,40.321,1537707,0
+ANF.US,D,20050427,000000,40.321,41.574,40.321,40.988,1606716,0
+ANF.US,D,20050428,000000,40.988,41.134,40.275,40.446,1313541,0
+ANF.US,D,20050429,000000,40.593,40.698,38.663,39.951,2670297,0
+ANF.US,D,20050502,000000,40.135,40.87,40.135,40.65,1868292,0
+ANF.US,D,20050503,000000,40.641,41.616,40.641,41.469,1740276,0
+ANF.US,D,20050504,000000,41.506,42.483,41.257,42.224,2112579,0
+ANF.US,D,20050505,000000,42.564,43.312,42.209,42.693,2571177,0
+ANF.US,D,20050506,000000,42.787,43.135,42.196,42.237,1435485,0
+ANF.US,D,20050509,000000,42.506,43.209,42.43,43.001,1101393,0
+ANF.US,D,20050510,000000,42.951,43.135,42.693,42.832,1470999,0
+ANF.US,D,20050511,000000,42.941,43.439,42.602,43.439,1351622,0
+ANF.US,D,20050512,000000,43.365,43.619,42.016,42.279,2685958,0
+ANF.US,D,20050513,000000,42.279,42.795,41.351,42.097,1704078,0
+ANF.US,D,20050516,000000,42.35,43.439,42.196,43.328,1580648,0
+ANF.US,D,20050517,000000,43.328,43.683,42.915,43.683,2333507,0
+ANF.US,D,20050518,000000,42.43,42.728,41.587,42.008,7539193,0
+ANF.US,D,20050519,000000,41.988,42.209,40.452,40.877,5169899,0
+ANF.US,D,20050520,000000,39.921,40.782,38.884,40.35,8510273,0
+ANF.US,D,20050523,000000,40.469,41.737,40.438,41.469,3264612,0
+ANF.US,D,20050524,000000,41.366,41.683,41.247,41.56,2105423,0
+ANF.US,D,20050525,000000,41.56,41.825,41.07,41.78,2131487,0
+ANF.US,D,20050526,000000,42.209,42.506,41.642,42.477,2530122,0
+ANF.US,D,20050527,000000,42.477,42.933,42.121,42.651,1594023,0
+ANF.US,D,20050531,000000,42.763,42.763,41.728,42.455,4165604,0
+ANF.US,D,20050601,000000,42.455,43.557,42.237,42.941,1988072,0
+ANF.US,D,20050602,000000,45.318,48.638,45.318,48.133,11618097,0
+ANF.US,D,20050603,000000,48.133,49.074,47.578,48.194,4954918,0
+ANF.US,D,20050606,000000,47.909,48.585,47.429,48.489,2475295,0
+ANF.US,D,20050607,000000,48.948,50.727,48.815,50.324,3933335,0
+ANF.US,D,20050608,000000,50.316,50.465,48.646,48.665,2080033,0
+ANF.US,D,20050609,000000,48.799,49.829,48.651,49.622,2015214,0
+ANF.US,D,20050610,000000,49.622,49.724,49.063,49.683,1205373,0
+ANF.US,D,20050613,000000,49.683,49.978,49.102,49.283,1537575,0
+ANF.US,D,20050614,000000,49.082,50.8,49.082,50.749,3207349,0
+ANF.US,D,20050615,000000,51.094,51.266,50.153,50.634,1797259,0
+ANF.US,D,20050616,000000,50.643,52.021,50.121,51.695,2601966,0
+ANF.US,D,20050617,000000,51.709,52.021,50.953,51.059,2393193,0
+ANF.US,D,20050620,000000,51.067,51.104,49.992,51.08,1488964,0
+ANF.US,D,20050621,000000,51.007,51.282,50.387,51.08,1002270,0
+ANF.US,D,20050622,000000,51.466,51.83,51.034,51.703,1426030,0
+ANF.US,D,20050623,000000,51.703,52.146,50.749,50.776,1080594,0
+ANF.US,D,20050624,000000,50.651,50.733,49.608,49.616,1406584,0
+ANF.US,D,20050627,000000,49.429,49.985,49.082,49.955,918547,0
+ANF.US,D,20050628,000000,50.354,51.446,50.305,51.273,1434405,0
+ANF.US,D,20050629,000000,51.788,52.578,50.924,51.376,2600618,0
+ANF.US,D,20050630,000000,51.503,51.797,50.609,50.873,1331100,0
+ANF.US,D,20050701,000000,51.022,51.383,50.505,51.296,844544,0
+ANF.US,D,20050705,000000,51.302,52.91,51.243,52.249,1723390,0
+ANF.US,D,20050706,000000,52.578,52.732,52.05,52.375,1808195,0
+ANF.US,D,20050707,000000,51.836,54.874,51.797,54.161,5066325,0
+ANF.US,D,20050708,000000,54.161,54.167,53.251,53.407,2353494,0
+ANF.US,D,20050711,000000,53.873,54.419,53.184,53.316,2442888,0
+ANF.US,D,20050712,000000,53.316,53.502,52.948,53.132,1745945,0
+ANF.US,D,20050713,000000,53.243,53.687,52.243,52.392,1923253,0
+ANF.US,D,20050714,000000,52.503,52.611,51.65,51.65,2268414,0
+ANF.US,D,20050715,000000,51.66,51.94,51.561,51.842,1418599,0
+ANF.US,D,20050718,000000,51.94,53.464,51.851,53.03,1703403,0
+ANF.US,D,20050719,000000,53.316,54.141,53.08,54.057,1653841,0
+ANF.US,D,20050720,000000,53.54,53.687,52.91,53.222,1436967,0
+ANF.US,D,20050721,000000,53.037,53.095,51.68,52.237,1743783,0
+ANF.US,D,20050722,000000,52.164,53.295,52.164,53.138,1057101,0
+ANF.US,D,20050725,000000,53.138,53.393,51.866,51.986,1685310,0
+ANF.US,D,20050726,000000,52.06,52.096,51.243,51.65,1354863,0
+ANF.US,D,20050727,000000,51.761,52.637,51.732,52.637,1068040,0
+ANF.US,D,20050728,000000,52.578,53.324,52.398,53.206,1044810,0
+ANF.US,D,20050729,000000,53.464,53.669,53.171,53.353,1578762,0
+ANF.US,D,20050801,000000,53.316,53.727,52.384,52.652,1455738,0
+ANF.US,D,20050802,000000,53.132,53.807,52.761,53.331,2473270,0
+ANF.US,D,20050803,000000,53.331,53.338,51.866,52.014,3636647,0
+ANF.US,D,20050804,000000,49.355,50.207,48.208,48.549,9162383,0
+ANF.US,D,20050805,000000,48.319,48.43,46.37,46.688,4898600,0
+ANF.US,D,20050808,000000,46.912,47.838,46.912,47.142,2706213,0
+ANF.US,D,20050809,000000,47.578,47.771,47.172,47.541,1951880,0
+ANF.US,D,20050810,000000,48.29,48.327,47.578,47.801,2071791,0
+ANF.US,D,20050811,000000,47.652,48.016,47.096,47.976,1993881,0
+ANF.US,D,20050812,000000,47.652,48.302,47.206,47.614,2151472,0
+ANF.US,D,20050815,000000,47.874,48.095,46.883,47.06,2621138,0
+ANF.US,D,20050816,000000,46.949,46.949,44.836,45.341,5578132,0
+ANF.US,D,20050817,000000,42.319,43.75,41.949,43.578,13092475,0
+ANF.US,D,20050818,000000,43.467,43.578,42.967,43.498,3922396,0
+ANF.US,D,20050819,000000,43.84,44.58,43.653,44.417,3861089,0
+ANF.US,D,20050822,000000,44.217,44.24,43.491,44.122,3353195,0
+ANF.US,D,20050823,000000,44.28,44.43,42.915,43.157,2466388,0
+ANF.US,D,20050824,000000,42.892,43.55,42.707,42.816,1606716,0
+ANF.US,D,20050825,000000,43.062,43.943,43.032,43.482,2157276,0
+ANF.US,D,20050826,000000,43.209,43.514,42.27,42.499,2447480,0
+ANF.US,D,20050829,000000,42.491,42.906,41.728,42.751,2325535,0
+ANF.US,D,20050830,000000,42.209,42.218,39.152,39.84,11095759,0
+ANF.US,D,20050831,000000,39.987,41.395,39.987,41.18,3692014,0
+ANF.US,D,20050901,000000,41.18,41.18,39.631,39.64,3830027,0
+ANF.US,D,20050902,000000,40.357,40.446,39.433,40.039,1816299,0
+ANF.US,D,20050906,000000,40.174,40.73,40.077,40.566,2125812,0
+ANF.US,D,20050907,000000,40.566,40.87,40.174,40.862,3480945,0
+ANF.US,D,20050908,000000,40.543,40.722,40.047,40.099,1490582,0
+ANF.US,D,20050909,000000,39.987,39.987,38.094,38.217,6500595,0
+ANF.US,D,20050912,000000,38.138,39.165,38.012,39.063,3373045,0
+ANF.US,D,20050913,000000,39.249,39.314,38.077,38.209,2722425,0
+ANF.US,D,20050914,000000,38.582,38.611,37.86,37.916,2558079,0
+ANF.US,D,20050915,000000,37.728,37.767,36.233,37.026,5821611,0
+ANF.US,D,20050916,000000,37.225,37.395,36.559,36.768,3351178,0
+ANF.US,D,20050919,000000,36.673,36.679,35.701,35.923,2730386,0
+ANF.US,D,20050920,000000,36.093,36.434,33.768,34.036,5649030,0
+ANF.US,D,20050921,000000,34.036,34.036,32.712,32.848,7667208,0
+ANF.US,D,20050922,000000,32.879,34.463,32.768,34.061,5316557,0
+ANF.US,D,20050923,000000,34.212,35.398,33.434,34.442,5598927,0
+ANF.US,D,20050926,000000,35.08,35.99,34.396,34.708,4675790,0
+ANF.US,D,20050927,000000,35.914,35.914,34.832,34.851,3099592,0
+ANF.US,D,20050928,000000,34.176,35.524,34.176,34.753,3537258,0
+ANF.US,D,20050929,000000,34.583,35.767,34.413,35.558,3251784,0
+ANF.US,D,20050930,000000,35.843,37.612,35.775,36.917,5330599,0
+ANF.US,D,20051003,000000,37.079,37.544,36.951,37.145,2702703,0
+ANF.US,D,20051004,000000,37.154,37.302,36.327,36.463,1852623,0
+ANF.US,D,20051005,000000,36.397,36.434,35.654,36.122,2959686,0
+ANF.US,D,20051006,000000,37.767,39.138,37.767,38.282,7384439,0
+ANF.US,D,20051007,000000,38.759,39.055,38.012,38.565,3285275,0
+ANF.US,D,20051010,000000,38.648,38.727,37.662,37.854,1718258,0
+ANF.US,D,20051011,000000,37.209,37.834,37.099,37.272,2300555,0
+ANF.US,D,20051012,000000,36.728,36.728,34.832,35.722,3804503,0
+ANF.US,D,20051013,000000,35.722,36.048,34.95,35.907,2383740,0
+ANF.US,D,20051014,000000,36.093,36.892,35.892,36.699,2667188,0
+ANF.US,D,20051017,000000,36.582,36.655,35.545,35.952,2367264,0
+ANF.US,D,20051018,000000,36.026,36.27,34.716,34.938,3729287,0
+ANF.US,D,20051019,000000,34.36,36.002,33.76,35.767,4017736,0
+ANF.US,D,20051020,000000,37.01,37.24,36.507,36.599,6288177,0
+ANF.US,D,20051021,000000,37.395,37.41,36.728,37.002,2988588,0
+ANF.US,D,20051024,000000,37.174,37.395,36.101,36.397,2567125,0
+ANF.US,D,20051025,000000,36.359,36.728,36.101,36.638,2104884,0
+ANF.US,D,20051026,000000,36.471,37.36,36.172,36.456,2216561,0
+ANF.US,D,20051027,000000,36.063,36.213,34.426,34.783,2770365,0
+ANF.US,D,20051028,000000,34.931,36.803,34.923,36.713,2797370,0
+ANF.US,D,20051031,000000,37.225,38.863,37.209,38.499,4153046,0
+ANF.US,D,20051101,000000,39.174,39.174,37.773,38.805,3287841,0
+ANF.US,D,20051102,000000,38.805,39.958,38.509,39.876,4084716,0
+ANF.US,D,20051103,000000,43.467,44.43,41.164,41.669,7530819,0
+ANF.US,D,20051104,000000,41.988,42.906,41.661,42.892,2737680,0
+ANF.US,D,20051107,000000,43.244,44.209,43.083,44.069,3501607,0
+ANF.US,D,20051108,000000,44.069,44.075,43.113,43.18,2185506,0
+ANF.US,D,20051109,000000,43.283,44.162,41.691,43.735,3131057,0
+ANF.US,D,20051110,000000,43.514,44.225,42.506,43.943,3597757,0
+ANF.US,D,20051111,000000,44.136,44.802,43.439,44.188,2401566,0
+ANF.US,D,20051114,000000,44.358,44.543,43.358,44.081,2679482,0
+ANF.US,D,20051115,000000,44.081,44.081,42.097,42.13,4940332,0
+ANF.US,D,20051116,000000,44.417,45.728,42.651,45.609,9742925,0
+ANF.US,D,20051117,000000,45.881,46.067,44.986,45.808,3901735,0
+ANF.US,D,20051118,000000,46.245,46.356,45.024,45.181,2900001,0
+ANF.US,D,20051121,000000,45.505,46.949,45.285,46.608,2890412,0
+ANF.US,D,20051122,000000,46.431,47.838,46.386,47.393,2958336,0
+ANF.US,D,20051123,000000,47.377,47.779,46.688,46.883,1990769,0
+ANF.US,D,20051125,000000,46.812,47.022,45.579,46.558,1447099,0
+ANF.US,D,20051128,000000,46.681,46.765,45.312,45.617,2373477,0
+ANF.US,D,20051129,000000,45.799,46.067,44.802,44.89,3049084,0
+ANF.US,D,20051130,000000,45.209,45.721,44.949,45.409,3175619,0
+ANF.US,D,20051201,000000,45.808,46.075,43.291,45.721,10645532,0
+ANF.US,D,20051202,000000,45.984,46.888,45.464,45.984,3374535,0
+ANF.US,D,20051205,000000,46.321,46.4,45.277,45.482,2832341,0
+ANF.US,D,20051206,000000,45.631,46.55,44.912,45.626,2261797,0
+ANF.US,D,20051207,000000,45.728,46.712,45.728,46.281,2260585,0
+ANF.US,D,20051208,000000,46.1,46.957,45.89,46.883,1985506,0
+ANF.US,D,20051209,000000,46.949,47.296,46.37,47.165,1883956,0
+ANF.US,D,20051212,000000,47.312,47.801,46.016,46.431,2342016,0
+ANF.US,D,20051213,000000,46.431,46.608,45.513,46.448,2312033,0
+ANF.US,D,20051214,000000,46.448,47.393,46.44,47.333,2154708,0
+ANF.US,D,20051215,000000,47.526,47.526,46.888,47.273,1912721,0
+ANF.US,D,20051216,000000,47.46,47.762,46.576,46.905,1831019,0
+ANF.US,D,20051219,000000,47.281,47.526,46.541,46.662,2155249,0
+ANF.US,D,20051220,000000,46.631,47.573,46,47.001,2199275,0
+ANF.US,D,20051221,000000,47.358,47.533,46.853,47.214,2438297,0
+ANF.US,D,20051222,000000,47.377,47.756,46.52,47.674,2601292,0
+ANF.US,D,20051223,000000,47.728,48.363,47.321,48.121,2353084,0
+ANF.US,D,20051227,000000,48.784,49.317,48.43,48.594,3044362,0
+ANF.US,D,20051228,000000,48.513,49.063,48.016,48.533,1872878,0
+ANF.US,D,20051229,000000,48.284,49.037,48.133,48.395,1695301,0
+ANF.US,D,20051230,000000,48.319,48.875,48.061,48.267,1252503,0
+ANF.US,D,20060103,000000,48.875,49.342,48.154,48.665,4336565,0
+ANF.US,D,20060104,000000,49.063,49.46,47.248,48.133,4215168,0
+ANF.US,D,20060105,000000,50.215,50.316,47.762,48.889,7897594,0
+ANF.US,D,20060106,000000,48.43,49.465,47.909,49.158,3694039,0
+ANF.US,D,20060109,000000,49.133,49.541,48.646,49.363,1921223,0
+ANF.US,D,20060110,000000,48.69,49.66,48.646,49.583,1895837,0
+ANF.US,D,20060111,000000,49.541,50.539,49.29,49.985,2299069,0
+ANF.US,D,20060112,000000,49.616,49.905,48.875,48.971,2718232,0
+ANF.US,D,20060113,000000,48.133,48.29,46.726,47.214,3845151,0
+ANF.US,D,20060117,000000,46.802,46.888,46.032,46.608,2329185,0
+ANF.US,D,20060118,000000,46.1,47.377,46.1,46.623,2317975,0
+ANF.US,D,20060119,000000,46.726,46.853,45.396,45.688,2891628,0
+ANF.US,D,20060120,000000,46.059,46.277,45.038,45.229,2884065,0
+ANF.US,D,20060123,000000,45.191,46.179,45.166,45.688,1948370,0
+ANF.US,D,20060124,000000,46.044,47.06,46.044,47.016,2019400,0
+ANF.US,D,20060125,000000,47.408,48.251,47.281,48.045,3135917,0
+ANF.US,D,20060126,000000,48.69,48.69,47.66,47.867,1994958,0
+ANF.US,D,20060127,000000,47.578,48.242,47.377,47.437,2555240,0
+ANF.US,D,20060130,000000,47.437,48.148,46.949,47.126,2123518,0
+ANF.US,D,20060131,000000,47.909,49.608,47.838,49.165,5422965,0
+ANF.US,D,20060201,000000,49.177,49.46,48.674,49.296,3597219,0
+ANF.US,D,20060202,000000,51.094,51.39,49.622,51.296,5912352,0
+ANF.US,D,20060203,000000,51.355,52.534,51.134,52.209,4819202,0
+ANF.US,D,20060206,000000,51.909,51.948,50.843,51.568,1875176,0
+ANF.US,D,20060207,000000,51.836,51.986,50.452,50.71,1772406,0
+ANF.US,D,20060208,000000,50.578,51.205,49.765,51.134,1431028,0
+ANF.US,D,20060209,000000,51.022,51.77,50.987,51.446,1368498,0
+ANF.US,D,20060210,000000,51.446,51.628,50.651,50.917,2710805,0
+ANF.US,D,20060213,000000,50.917,51.319,50.087,50.524,2169564,0
+ANF.US,D,20060214,000000,50.651,51.125,49.822,50.933,3052465,0
+ANF.US,D,20060215,000000,50.28,50.57,48.704,49.858,5832275,0
+ANF.US,D,20060216,000000,49.846,49.898,48.401,48.865,3165629,0
+ANF.US,D,20060217,000000,49.097,49.097,48.069,48.319,1852221,0
+ANF.US,D,20060221,000000,48.208,48.83,46.846,47.808,2673943,0
+ANF.US,D,20060222,000000,47.949,48.875,47.762,48.735,1793208,0
+ANF.US,D,20060223,000000,48.401,49.519,48.311,48.963,1535546,0
+ANF.US,D,20060224,000000,48.646,48.646,47.666,48.075,1742835,0
+ANF.US,D,20060227,000000,49.317,50.422,49.177,49.858,2993583,0
+ANF.US,D,20060228,000000,50.133,50.634,49.556,49.851,3004657,0
+ANF.US,D,20060301,000000,49.851,51.437,49.407,49.797,6176496,0
+ANF.US,D,20060302,000000,46.016,46.11,43.801,45.209,20205345,0
+ANF.US,D,20060303,000000,45.209,45.831,44.089,44.209,5947328,0
+ANF.US,D,20060306,000000,44.209,44.209,41.542,42.404,8761854,0
+ANF.US,D,20060307,000000,42.43,42.838,41.831,42.224,3457857,0
+ANF.US,D,20060308,000000,41.913,42.919,41.567,42.58,3363191,0
+ANF.US,D,20060309,000000,42.58,42.795,41.982,42.231,2012649,0
+ANF.US,D,20060310,000000,42.231,42.804,42.084,42.291,2224930,0
+ANF.US,D,20060313,000000,42.291,42.611,41.819,41.922,2609524,0
+ANF.US,D,20060314,000000,41.905,42.832,41.551,42.58,2807906,0
+ANF.US,D,20060315,000000,42.47,42.809,41.838,42.139,3818277,0
+ANF.US,D,20060316,000000,42.209,42.822,41.943,42.334,3401544,0
+ANF.US,D,20060317,000000,42.551,42.804,41.905,42.506,2494336,0
+ANF.US,D,20060320,000000,42.447,42.675,41.943,42.016,2795210,0
+ANF.US,D,20060321,000000,42.067,42.319,41.054,41.936,2632755,0
+ANF.US,D,20060322,000000,41.838,42.151,41.49,41.56,1787668,0
+ANF.US,D,20060323,000000,41.654,41.974,41.173,41.276,2594535,0
+ANF.US,D,20060324,000000,40.952,41.497,40.804,41.441,2557807,0
+ANF.US,D,20060327,000000,41.625,41.922,40.952,40.979,2234789,0
+ANF.US,D,20060328,000000,40.838,41.299,40.357,40.862,2976977,0
+ANF.US,D,20060329,000000,40.707,42.171,40.587,42.024,3025185,0
+ANF.US,D,20060330,000000,42.024,43.209,42.008,42.925,3039092,0
+ANF.US,D,20060331,000000,43.319,43.876,42.986,43.174,2116763,0
+ANF.US,D,20060403,000000,43.098,43.105,41.654,41.891,2825862,0
+ANF.US,D,20060404,000000,41.899,41.905,40.952,41.225,2871505,0
+ANF.US,D,20060405,000000,41.173,42.061,41.129,42.032,3020457,0
+ANF.US,D,20060406,000000,41.098,43.197,41.098,42.715,5796219,0
+ANF.US,D,20060407,000000,42.715,42.98,41.497,41.795,3474739,0
+ANF.US,D,20060410,000000,42.804,43.432,42.067,42.693,3481216,0
+ANF.US,D,20060411,000000,42.47,42.707,41.601,41.876,2408048,0
+ANF.US,D,20060412,000000,42.061,42.171,41.625,42.171,1664513,0
+ANF.US,D,20060413,000000,42.041,43.128,41.988,42.906,3812606,0
+ANF.US,D,20060417,000000,44.024,44.089,42.447,42.64,3740901,0
+ANF.US,D,20060418,000000,42.951,43.514,42.822,43.261,2672727,0
+ANF.US,D,20060419,000000,44.247,44.247,43.306,43.446,2821409,0
+ANF.US,D,20060420,000000,43.475,44.2,43.135,43.773,2592242,0
+ANF.US,D,20060421,000000,44.007,44.136,42.986,43.27,3259076,0
+ANF.US,D,20060424,000000,43.135,43.529,42.816,43.392,1504492,0
+ANF.US,D,20060425,000000,43.544,44.17,43.506,43.973,2654359,0
+ANF.US,D,20060426,000000,44.055,44.874,44.047,44.815,2797643,0
+ANF.US,D,20060427,000000,44.874,45.469,44.358,44.699,2502307,0
+ANF.US,D,20060428,000000,44.699,45.246,44.615,44.969,1705300,0
+ANF.US,D,20060501,000000,45.318,46.01,44.785,45.113,4050414,0
+ANF.US,D,20060502,000000,45.187,45.763,45.082,45.371,3218832,0
+ANF.US,D,20060503,000000,44.874,45.489,44.358,44.686,2321352,0
+ANF.US,D,20060504,000000,46.424,47.132,45.513,46.846,8028987,0
+ANF.US,D,20060505,000000,47.393,48.104,46.741,46.919,3101075,0
+ANF.US,D,20060508,000000,46.987,48.275,46.987,48.133,2516486,0
+ANF.US,D,20060509,000000,47.838,47.986,47.452,47.697,2144992,0
+ANF.US,D,20060510,000000,47.51,48.208,47.468,47.874,1534604,0
+ANF.US,D,20060511,000000,47.452,47.578,46.245,46.298,2378741,0
+ANF.US,D,20060512,000000,46.092,46.267,45.341,45.489,1619273,0
+ANF.US,D,20060515,000000,45.396,46.084,44.759,45.454,1967270,0
+ANF.US,D,20060516,000000,45.437,45.905,44.061,44.225,3613824,0
+ANF.US,D,20060517,000000,44.233,45.831,43.876,45.181,9696602,0
+ANF.US,D,20060518,000000,45.617,46.025,44.652,45.326,3215995,0
+ANF.US,D,20060519,000000,46.321,46.416,45.396,45.935,2769282,0
+ANF.US,D,20060522,000000,45.429,45.482,43.328,44.89,3983298,0
+ANF.US,D,20060523,000000,45.173,45.652,44.349,44.482,3425851,0
+ANF.US,D,20060524,000000,44.209,44.462,43.135,43.399,3760889,0
+ANF.US,D,20060525,000000,43.84,43.98,43.358,43.461,3030045,0
+ANF.US,D,20060526,000000,43.84,44.668,43.439,44.381,2357005,0
+ANF.US,D,20060530,000000,44.209,44.209,42.816,43.053,2172672,0
+ANF.US,D,20060531,000000,43.053,43.914,42.667,42.838,2901348,0
+ANF.US,D,20060601,000000,42.915,43.017,41.484,42.389,5808508,0
+ANF.US,D,20060602,000000,42.933,43.098,42.52,42.959,2305954,0
+ANF.US,D,20060605,000000,42.763,43.244,42.262,42.408,1527715,0
+ANF.US,D,20060606,000000,42.408,42.758,41.395,42.178,2858410,0
+ANF.US,D,20060607,000000,42.121,43.319,41.625,42.477,2167945,0
+ANF.US,D,20060608,000000,42.447,42.455,41.164,42.253,3288242,0
+ANF.US,D,20060609,000000,42.209,42.715,41.854,41.862,1670723,0
+ANF.US,D,20060612,000000,41.862,42.09,41.157,41.372,1690035,0
+ANF.US,D,20060613,000000,41.225,41.869,40.765,40.796,2068145,0
+ANF.US,D,20060614,000000,40.689,41.567,40.681,41.134,1745672,0
+ANF.US,D,20060615,000000,41.434,42.551,41.231,42.38,1497602,0
+ANF.US,D,20060616,000000,42.389,42.512,41.966,42.312,1945126,0
+ANF.US,D,20060619,000000,42.617,42.892,42.113,42.253,1584836,0
+ANF.US,D,20060620,000000,42.209,42.404,41.123,41.247,2790755,0
+ANF.US,D,20060621,000000,41.091,42.286,40.899,41.905,2089752,0
+ANF.US,D,20060622,000000,41.728,42.611,41.567,42.512,1455468,0
+ANF.US,D,20060623,000000,42.397,42.477,42.032,42.196,1603336,0
+ANF.US,D,20060626,000000,42.196,42.925,42.196,42.684,928408,0
+ANF.US,D,20060627,000000,42.684,42.899,41.854,41.982,934753,0
+ANF.US,D,20060628,000000,42.171,42.312,40.698,40.884,2533229,0
+ANF.US,D,20060629,000000,40.988,41.18,39.73,40.666,4087012,0
+ANF.US,D,20060630,000000,40.884,41.313,40.662,41.048,2161591,0
+ANF.US,D,20060703,000000,41.083,41.21,40.275,40.655,780671,0
+ANF.US,D,20060705,000000,40.662,40.698,39.596,39.892,2435190,0
+ANF.US,D,20060706,000000,38.832,41.417,38.249,41.366,8303522,0
+ANF.US,D,20060707,000000,40.964,41.922,40.514,40.811,3176699,0
+ANF.US,D,20060710,000000,40.838,41.225,40.641,40.831,1332988,0
+ANF.US,D,20060711,000000,40.765,41.299,40.387,41.188,1361477,0
+ANF.US,D,20060712,000000,41.134,41.157,40.158,40.294,1634939,0
+ANF.US,D,20060713,000000,39.972,40.958,39.331,40.267,2427764,0
+ANF.US,D,20060714,000000,40.267,40.469,39.194,39.47,1800905,0
+ANF.US,D,20060717,000000,39.249,39.862,39.24,39.624,1653980,0
+ANF.US,D,20060718,000000,39.165,39.394,37.01,37.728,5757462,0
+ANF.US,D,20060719,000000,37.693,39.677,37.693,39.284,3188852,0
+ANF.US,D,20060720,000000,39.29,39.47,38.268,38.291,2074089,0
+ANF.US,D,20060721,000000,38.291,38.832,37.632,38.656,2434919,0
+ANF.US,D,20060724,000000,38.677,39.771,38.677,39.358,2018457,0
+ANF.US,D,20060725,000000,39.47,39.981,38.943,39.152,1573629,0
+ANF.US,D,20060726,000000,39.152,39.152,38.463,38.64,1184310,0
+ANF.US,D,20060727,000000,37.951,38.396,37.434,37.737,3582499,0
+ANF.US,D,20060728,000000,37.84,38.975,37.84,38.975,1504627,0
+ANF.US,D,20060731,000000,39.071,39.582,38.84,39.22,2523104,0
+ANF.US,D,20060801,000000,38.847,38.856,38.331,38.64,3426523,0
+ANF.US,D,20060802,000000,38.64,39.084,38.417,38.959,2300420,0
+ANF.US,D,20060803,000000,39.394,41.913,39.29,41.38,5730729,0
+ANF.US,D,20060804,000000,41.616,42.097,40.73,41.025,2580223,0
+ANF.US,D,20060807,000000,41.025,41.936,40.75,41.819,2080713,0
+ANF.US,D,20060808,000000,41.838,42.001,40.396,40.831,3165491,0
+ANF.US,D,20060809,000000,41.098,41.633,40.73,40.831,1736763,0
+ANF.US,D,20060810,000000,40.765,41.521,40.396,41.372,2193870,0
+ANF.US,D,20060811,000000,41.521,41.713,41.07,41.077,2099342,0
+ANF.US,D,20060814,000000,41.247,41.395,39.84,40.414,4891583,0
+ANF.US,D,20060815,000000,41.098,41.284,39.803,41.114,6349350,0
+ANF.US,D,20060816,000000,44.43,46.949,43.95,46.949,19264782,0
+ANF.US,D,20060817,000000,46.654,48.011,46.453,47.342,6617268,0
+ANF.US,D,20060818,000000,47.838,47.838,46.846,47.222,2717696,0
+ANF.US,D,20060821,000000,46.741,46.912,46.208,46.662,1917310,0
+ANF.US,D,20060822,000000,46.356,46.564,45.704,46.059,2462198,0
+ANF.US,D,20060823,000000,46.172,46.356,45.557,45.927,1411984,0
+ANF.US,D,20060824,000000,46,46,44.836,45.277,2638835,0
+ANF.US,D,20060825,000000,44.994,45.763,44.802,45.454,1841285,0
+ANF.US,D,20060828,000000,45.454,46.321,45.454,46.044,1795637,0
+ANF.US,D,20060829,000000,45.859,46.662,45.475,46.654,2321215,0
+ANF.US,D,20060830,000000,46.654,47.206,46.281,46.912,1912586,0
+ANF.US,D,20060831,000000,48.355,48.54,47.377,47.785,3145372,0
+ANF.US,D,20060901,000000,47.779,48.387,47.51,48.104,1656680,0
+ANF.US,D,20060905,000000,48.133,48.624,47.728,48.121,2049916,0
+ANF.US,D,20060906,000000,47.526,47.846,47.036,47.254,1774298,0
+ANF.US,D,20060907,000000,47.067,47.889,46.291,47.358,1794290,0
+ANF.US,D,20060908,000000,47.452,48.164,47.042,48.133,1408879,0
+ANF.US,D,20060911,000000,47.779,48.69,47.333,48.061,1999549,0
+ANF.US,D,20060912,000000,48.061,50.058,47.918,49.651,3792624,0
+ANF.US,D,20060913,000000,49.616,50.364,49.392,50.364,2187930,0
+ANF.US,D,20060914,000000,50.178,50.539,49.622,49.955,1823722,0
+ANF.US,D,20060915,000000,50.539,50.719,49.548,50.354,3263936,0
+ANF.US,D,20060918,000000,50.244,50.733,49.898,50.489,1330695,0
+ANF.US,D,20060919,000000,50.489,51.147,49.913,51.059,2099342,0
+ANF.US,D,20060920,000000,51.986,52.875,51.503,52.597,3597893,0
+ANF.US,D,20060921,000000,52.51,52.539,50.792,51.059,3018297,0
+ANF.US,D,20060922,000000,50.987,51.415,50.316,50.68,2440594,0
+ANF.US,D,20060925,000000,51.134,52.263,50.865,52.263,2492989,0
+ANF.US,D,20060926,000000,51.896,53.206,51.667,52.91,3477028,0
+ANF.US,D,20060927,000000,52.91,53.518,52.199,52.384,3188041,0
+ANF.US,D,20060928,000000,52.384,53.111,51.836,53.021,2648826,0
+ANF.US,D,20060929,000000,53.03,53.236,51.319,51.453,3355761,0
+ANF.US,D,20061002,000000,51.302,52.524,51.087,52.029,2278679,0
+ANF.US,D,20061003,000000,52.249,52.249,51.112,51.673,2445589,0
+ANF.US,D,20061004,000000,51.487,53.199,51.059,53.124,3890252,0
+ANF.US,D,20061005,000000,53.8,55.718,53.316,55.599,8478401,0
+ANF.US,D,20061006,000000,55.467,55.48,54.199,54.568,2946857,0
+ANF.US,D,20061009,000000,54.568,56.362,54.25,55.48,3151179,0
+ANF.US,D,20061010,000000,55.651,56.036,54.933,55.599,2751054,0
+ANF.US,D,20061011,000000,55.167,56.14,54.805,55.912,2932140,0
+ANF.US,D,20061012,000000,55.912,56.799,55.87,56.799,2432085,0
+ANF.US,D,20061013,000000,56.499,56.649,55.99,56.458,1445344,0
+ANF.US,D,20061016,000000,56.429,57.108,55.912,56.805,2268279,0
+ANF.US,D,20061017,000000,56.389,56.45,55.474,56.125,1970247,0
+ANF.US,D,20061018,000000,56.664,56.81,55.467,55.531,2616957,0
+ANF.US,D,20061019,000000,55.539,56.389,55.309,56.235,1829126,0
+ANF.US,D,20061020,000000,56.518,56.606,55.508,55.555,1889759,0
+ANF.US,D,20061023,000000,55.555,58.551,55.555,58.495,5831734,0
+ANF.US,D,20061024,000000,58.495,58.655,57.713,57.764,2454501,0
+ANF.US,D,20061025,000000,57.614,58.005,56.722,57.78,2305145,0
+ANF.US,D,20061026,000000,57.908,58.449,57.094,58.433,2144718,0
+ANF.US,D,20061027,000000,58.433,58.811,57.241,57.308,1813867,0
+ANF.US,D,20061030,000000,57.19,58.694,56.886,58.352,2241542,0
+ANF.US,D,20061031,000000,58.361,58.398,56.722,56.762,2350383,0
+ANF.US,D,20061101,000000,56.273,56.582,54.336,54.495,4834594,0
+ANF.US,D,20061102,000000,52.948,54.555,52.443,54.361,8938347,0
+ANF.US,D,20061103,000000,54.671,55.117,52.785,53.74,3243680,0
+ANF.US,D,20061106,000000,53.76,54.899,53.752,54.693,2132978,0
+ANF.US,D,20061107,000000,54.686,54.842,54.11,54.234,2181177,0
+ANF.US,D,20061108,000000,53.843,54.785,53.456,54.515,1924735,0
+ANF.US,D,20061109,000000,54.515,54.53,53.378,53.669,2207513,0
+ANF.US,D,20061110,000000,53.983,55.167,53.807,55.08,1732302,0
+ANF.US,D,20061113,000000,55.242,56.329,54.616,55.072,3642457,0
+ANF.US,D,20061114,000000,55.576,56.799,55.012,56.729,4769776,0
+ANF.US,D,20061115,000000,54.798,55.704,53.072,53.324,10660525,0
+ANF.US,D,20061116,000000,53.497,54.584,53.072,53.813,4152233,0
+ANF.US,D,20061117,000000,53.74,53.747,52.32,52.645,3651776,0
+ANF.US,D,20061120,000000,52.68,52.955,52.17,52.793,3002496,0
+ANF.US,D,20061121,000000,52.724,53.111,51.687,52.464,2308117,0
+ANF.US,D,20061122,000000,52.464,52.875,51.687,52.732,1768763,0
+ANF.US,D,20061124,000000,52.503,52.503,51.75,52.216,982961,0
+ANF.US,D,20061127,000000,51.873,51.88,50.727,50.947,3301879,0
+ANF.US,D,20061128,000000,50.88,51.644,50.051,50.739,3352116,0
+ANF.US,D,20061129,000000,50.994,52.089,50.994,51.532,3149014,0
+ANF.US,D,20061130,000000,49.797,50.215,49.001,49.939,8104609,0
+ANF.US,D,20061201,000000,50.08,50.792,49.209,50.394,3798158,0
+ANF.US,D,20061204,000000,50.354,50.555,49.792,50.545,2396972,0
+ANF.US,D,20061205,000000,50.593,50.621,49.541,49.622,3906726,0
+ANF.US,D,20061206,000000,49.622,49.939,49.311,49.541,3020322,0
+ANF.US,D,20061207,000000,49.724,49.829,49.25,49.583,1958092,0
+ANF.US,D,20061208,000000,49.592,50.222,49.283,49.637,1915687,0
+ANF.US,D,20061211,000000,49.504,50.184,49.504,49.57,1960656,0
+ANF.US,D,20061212,000000,49.57,49.757,48.69,49.013,2095564,0
+ANF.US,D,20061213,000000,49.496,49.805,49.013,49.548,1930951,0
+ANF.US,D,20061214,000000,49.709,51.319,49.709,51.282,3608827,0
+ANF.US,D,20061215,000000,51.43,52.116,51.319,51.383,3374807,0
+ANF.US,D,20061218,000000,51.383,51.615,50.364,50.545,2048703,0
+ANF.US,D,20061219,000000,51.405,52.132,50.28,51.815,4009227,0
+ANF.US,D,20061220,000000,51.636,52.571,51.601,52.066,2533770,0
+ANF.US,D,20061221,000000,52.255,52.392,51.909,52.034,1572141,0
+ANF.US,D,20061222,000000,52.243,52.8,51.909,52.695,1535546,0
+ANF.US,D,20061226,000000,52.978,52.978,51.051,51.154,2468950,0
+ANF.US,D,20061227,000000,51.154,52,50.978,51.866,1920142,0
+ANF.US,D,20061228,000000,51.889,52.578,51.797,52.06,1666407,0
+ANF.US,D,20061229,000000,52.06,52.518,51.48,51.561,1311378,0
+ANF.US,D,20070103,000000,51.628,52.978,51.628,52.619,3888231,0
+ANF.US,D,20070104,000000,52.815,54.933,52.761,54.155,4819475,0
+ANF.US,D,20070105,000000,54.428,55.822,54.353,54.805,4875646,0
+ANF.US,D,20070108,000000,54.622,55.265,54.25,54.768,1950124,0
+ANF.US,D,20070109,000000,54.768,55.932,54.768,55.651,2014809,0
+ANF.US,D,20070110,000000,55.315,56.553,55.294,56.421,1683423,0
+ANF.US,D,20070111,000000,56.413,57.463,56.338,57.155,1868016,0
+ANF.US,D,20070112,000000,57.241,57.982,56.951,57.873,1992254,0
+ANF.US,D,20070116,000000,58.723,58.787,57.819,58.257,2590489,0
+ANF.US,D,20070117,000000,58.412,58.575,57.642,57.768,1826963,0
+ANF.US,D,20070118,000000,59.243,59.583,57.841,58.856,3451240,0
+ANF.US,D,20070119,000000,59.169,59.337,58.633,59.169,2786294,0
+ANF.US,D,20070122,000000,58.981,59.169,58.249,58.969,2378475,0
+ANF.US,D,20070123,000000,58.981,59.426,58.538,58.837,1905963,0
+ANF.US,D,20070124,000000,58.599,59.344,58.381,58.987,1235219,0
+ANF.US,D,20070125,000000,59.899,60.338,58.64,58.916,2542010,0
+ANF.US,D,20070126,000000,58.795,58.868,57.894,58.44,1787397,0
+ANF.US,D,20070129,000000,58.495,58.939,57.574,57.688,2308388,0
+ANF.US,D,20070130,000000,57.794,58.767,57.456,57.768,1817513,0
+ANF.US,D,20070131,000000,57.649,59.081,57.442,58.901,1638852,0
+ANF.US,D,20070201,000000,58.96,60.455,58.96,60.359,3289323,0
+ANF.US,D,20070202,000000,60.359,60.502,59.3,59.813,2246739,0
+ANF.US,D,20070205,000000,59.827,60.241,59.243,59.515,1647901,0
+ANF.US,D,20070206,000000,59.295,59.694,59.095,59.515,1630077,0
+ANF.US,D,20070207,000000,59.737,60.42,59.182,59.419,2826132,0
+ANF.US,D,20070208,000000,58.501,62.072,58.222,61.628,5760295,0
+ANF.US,D,20070209,000000,61.628,61.628,59.751,60.123,2671380,0
+ANF.US,D,20070212,000000,60.201,60.48,59.316,59.434,2978392,0
+ANF.US,D,20070213,000000,59.321,60.406,59.321,60.351,1377709,0
+ANF.US,D,20070214,000000,60.367,61.099,60.025,60.925,1360474,0
+ANF.US,D,20070215,000000,60.928,61.306,60.671,61.028,1274244,0
+ANF.US,D,20070216,000000,60.983,61.27,60.447,61.22,1256282,0
+ANF.US,D,20070220,000000,60.721,61.391,60.536,61.196,2282125,0
+ANF.US,D,20070221,000000,61.196,61.417,60.307,60.721,3234362,0
+ANF.US,D,20070222,000000,60.209,60.241,58.731,59.389,4853095,0
+ANF.US,D,20070223,000000,59.243,59.243,58.606,59.063,2705949,0
+ANF.US,D,20070226,000000,58.981,59.138,58.173,58.479,2140249,0
+ANF.US,D,20070227,000000,57.706,58.479,56.737,56.737,3495800,0
+ANF.US,D,20070228,000000,57.019,58.042,56.549,57.834,2579414,0
+ANF.US,D,20070301,000000,57.019,58.063,55.932,57.688,2532179,0
+ANF.US,D,20070302,000000,56.527,57.532,55.383,55.494,3566833,0
+ANF.US,D,20070305,000000,55.199,55.593,54.332,54.37,2191446,0
+ANF.US,D,20070306,000000,55.206,55.619,54.616,55.161,2401969,0
+ANF.US,D,20070307,000000,55.117,55.599,54.616,55.309,1836152,0
+ANF.US,D,20070308,000000,54.968,56.499,54.968,55.34,3104186,0
+ANF.US,D,20070309,000000,55.412,56.086,55.132,55.658,1435754,0
+ANF.US,D,20070312,000000,55.651,56.553,55.651,56.16,1438048,0
+ANF.US,D,20070313,000000,55.893,55.902,54.671,54.703,2548624,0
+ANF.US,D,20070314,000000,54.835,54.983,53.132,54.703,2748487,0
+ANF.US,D,20070315,000000,54.539,55.242,54.014,54.155,2076165,0
+ANF.US,D,20070316,000000,54.155,54.703,53.571,54.515,1967408,0
+ANF.US,D,20070319,000000,54.882,55.61,54.762,55.102,1053995,0
+ANF.US,D,20070320,000000,55.102,56.377,54.805,56.19,1701652,0
+ANF.US,D,20070321,000000,56.111,57.011,55.658,56.694,1407128,0
+ANF.US,D,20070322,000000,56.078,56.951,55.769,56.28,1418741,0
+ANF.US,D,20070323,000000,56.354,57.614,56.354,57.359,2012110,0
+ANF.US,D,20070326,000000,57.412,57.764,56.518,57.176,1368498,0
+ANF.US,D,20070327,000000,57.138,57.146,55.695,56.219,2115816,0
+ANF.US,D,20070328,000000,57.019,57.019,55.769,56.421,15707003,0
+ANF.US,D,20070329,000000,56.518,57.028,55.841,56.288,3805920,0
+ANF.US,D,20070330,000000,56.317,57.065,55.939,56.043,2602779,0
+ANF.US,D,20070402,000000,56.183,57.538,56.103,57.123,3724018,0
+ANF.US,D,20070403,000000,57.509,58.208,57.138,58.034,1806173,0
+ANF.US,D,20070404,000000,58.042,58.096,56.799,57.347,2850712,0
+ANF.US,D,20070405,000000,57.316,57.442,56.729,57.19,2106366,0
+ANF.US,D,20070409,000000,57.34,57.546,56.28,56.641,1864220,0
+ANF.US,D,20070410,000000,56.688,57.559,56.206,57.397,1741215,0
+ANF.US,D,20070411,000000,57.721,57.968,56.951,57.526,2589884,0
+ANF.US,D,20070412,000000,58.947,60.855,58.096,60.465,7608649,0
+ANF.US,D,20070413,000000,60.278,60.974,59.997,60.582,3515380,0
+ANF.US,D,20070416,000000,60.575,61.264,60.077,60.412,2713912,0
+ANF.US,D,20070417,000000,60.799,60.799,59.863,60.196,2217775,0
+ANF.US,D,20070418,000000,60.196,60.196,59.25,59.915,2745242,0
+ANF.US,D,20070419,000000,59.759,60.432,59.295,60.042,1378632,0
+ANF.US,D,20070420,000000,60.721,61.863,60.516,61.843,2491816,0
+ANF.US,D,20070423,000000,61.969,62.011,61.152,61.374,1749317,0
+ANF.US,D,20070424,000000,61.205,61.233,60.226,61.113,1823968,0
+ANF.US,D,20070425,000000,61.523,61.648,60.9,61.391,1037909,0
+ANF.US,D,20070426,000000,61.523,62.885,61.158,62.47,2368740,0
+ANF.US,D,20070427,000000,62.196,62.413,61.508,61.752,2062075,0
+ANF.US,D,20070430,000000,61.863,62.039,60.338,60.471,2479540,0
+ANF.US,D,20070501,000000,60.307,60.471,58.953,59.973,2714997,0
+ANF.US,D,20070502,000000,60.175,60.79,60.13,60.201,1523530,0
+ANF.US,D,20070503,000000,60.209,60.516,59.361,59.924,1449963,0
+ANF.US,D,20070504,000000,59.997,60.154,58.606,59.329,2443968,0
+ANF.US,D,20070507,000000,59.397,60.753,59.397,60.019,2263957,0
+ANF.US,D,20070508,000000,59.759,60.057,58.947,59.308,1922710,0
+ANF.US,D,20070509,000000,59.018,60.693,59.018,60.154,2678739,0
+ANF.US,D,20070510,000000,59.806,61.817,59.243,60.175,4448552,0
+ANF.US,D,20070511,000000,60.256,60.465,59.19,59.3,2658518,0
+ANF.US,D,20070514,000000,59.404,59.515,58.811,59.095,1929052,0
+ANF.US,D,20070515,000000,59.073,59.737,58.686,58.856,2217505,0
+ANF.US,D,20070516,000000,58.856,59.412,58.538,59.146,2174563,0
+ANF.US,D,20070517,000000,59.146,59.515,58.709,59.196,1902589,0
+ANF.US,D,20070518,000000,59.499,59.774,59.25,59.651,2016972,0
+ANF.US,D,20070521,000000,59.899,60.374,59.725,60.226,2971171,0
+ANF.US,D,20070522,000000,60.099,60.575,59.759,59.973,1457360,0
+ANF.US,D,20070523,000000,59.99,60.61,59.522,59.833,2929708,0
+ANF.US,D,20070524,000000,61.019,62.323,60.799,61.174,5271446,0
+ANF.US,D,20070525,000000,60.908,61.455,60.248,60.322,2328951,0
+ANF.US,D,20070529,000000,60.406,60.679,59.256,59.546,2413046,0
+ANF.US,D,20070530,000000,59.458,60.687,59.367,60.439,1931486,0
+ANF.US,D,20070531,000000,60.543,61.264,60.447,61.205,1548378,0
+ANF.US,D,20070601,000000,61.165,61.463,60.042,60.175,2197519,0
+ANF.US,D,20070604,000000,60.168,60.626,59.499,60.516,2235629,0
+ANF.US,D,20070605,000000,60.516,60.516,59.107,59.321,2815524,0
+ANF.US,D,20070606,000000,59.152,59.25,58.042,58.974,2497585,0
+ANF.US,D,20070607,000000,58.501,59.899,57.748,57.803,4675519,0
+ANF.US,D,20070608,000000,57.803,58.352,57.487,58.019,2178478,0
+ANF.US,D,20070611,000000,57.834,58.096,56.908,57.28,2410751,0
+ANF.US,D,20070612,000000,57.28,58.005,57.129,57.412,1807383,0
+ANF.US,D,20070613,000000,57.764,57.982,57.234,57.923,1753103,0
+ANF.US,D,20070614,000000,57.768,57.991,57.161,57.574,1452769,0
+ANF.US,D,20070615,000000,58.463,58.463,57.509,57.582,1839926,0
+ANF.US,D,20070618,000000,57.768,58.071,57.324,57.436,2237083,0
+ANF.US,D,20070619,000000,57.436,57.694,56.834,57.62,1356889,0
+ANF.US,D,20070620,000000,57.923,58.026,57.056,57.161,1780783,0
+ANF.US,D,20070621,000000,57.155,57.155,56.389,56.709,2415542,0
+ANF.US,D,20070622,000000,55.651,55.961,54.522,54.584,4274448,0
+ANF.US,D,20070625,000000,54.576,54.644,53.721,53.886,2836754,0
+ANF.US,D,20070626,000000,53.894,54.147,52.739,52.961,3098374,0
+ANF.US,D,20070627,000000,52.866,53.497,52.807,53.156,2713104,0
+ANF.US,D,20070628,000000,53.156,55.064,53.08,54.428,3302170,0
+ANF.US,D,20070629,000000,54.588,54.719,53.955,54.044,1626431,0
+ANF.US,D,20070702,000000,54.294,54.377,53.324,53.591,1220636,0
+ANF.US,D,20070703,000000,53.791,54.028,53.295,53.338,892618,0
+ANF.US,D,20070705,000000,53.345,54.647,52.985,54.53,1624672,0
+ANF.US,D,20070706,000000,54.768,55.109,53.858,54.874,1486527,0
+ANF.US,D,20070709,000000,55.242,55.672,54.057,54.087,2048030,0
+ANF.US,D,20070710,000000,53.316,53.44,50.94,51.147,5726510,0
+ANF.US,D,20070711,000000,51.932,52.021,51.013,51.376,3326865,0
+ANF.US,D,20070712,000000,55.315,56.071,54.474,55.599,6813400,0
+ANF.US,D,20070713,000000,54.991,55.474,54.482,55.051,2612637,0
+ANF.US,D,20070716,000000,54.819,55.356,54.028,54.167,2131750,0
+ANF.US,D,20070717,000000,54.353,54.711,53.768,54.242,1921765,0
+ANF.US,D,20070718,000000,54.057,54.474,53.76,54.057,2478947,0
+ANF.US,D,20070719,000000,54.057,54.37,53.583,54.279,1221443,0
+ANF.US,D,20070720,000000,54.279,54.279,52.948,53.056,1942964,0
+ANF.US,D,20070723,000000,53.687,54.588,53.132,53.259,2372397,0
+ANF.US,D,20070724,000000,53.064,53.645,52.156,52.457,2719698,0
+ANF.US,D,20070725,000000,52.903,53.843,51.955,52.45,3380877,0
+ANF.US,D,20070726,000000,51.77,52.066,50.505,51.228,3640123,0
+ANF.US,D,20070727,000000,51.228,52.138,50.465,50.465,2760637,0
+ANF.US,D,20070730,000000,50.465,51.644,50.147,51.43,2429381,0
+ANF.US,D,20070731,000000,52.346,52.414,51.415,51.761,3536722,0
+ANF.US,D,20070801,000000,51.761,52.866,51.073,52.021,4507516,0
+ANF.US,D,20070802,000000,52.464,53.37,52.096,53.265,2804396,0
+ANF.US,D,20070803,000000,53.316,53.489,50.94,51.094,3245031,0
+ANF.US,D,20070806,000000,51.319,52,50.289,51.851,3597623,0
+ANF.US,D,20070807,000000,51.621,53.909,51.162,53.481,3854354,0
+ANF.US,D,20070808,000000,54.05,55.893,53.282,54.933,3589387,0
+ANF.US,D,20070809,000000,53.571,56.56,53.236,55.822,5333977,0
+ANF.US,D,20070810,000000,54.242,55.539,53.606,54.141,3712540,0
+ANF.US,D,20070813,000000,54.805,55.862,54.443,55.583,2962121,0
+ANF.US,D,20070814,000000,55.396,55.61,54.073,54.205,2711350,0
+ANF.US,D,20070815,000000,54.073,55.286,53.547,53.776,2808177,0
+ANF.US,D,20070816,000000,52.998,54.007,52.375,53.843,4357089,0
+ANF.US,D,20070817,000000,55.132,56.858,54.414,56.492,4490511,0
+ANF.US,D,20070820,000000,56.868,58.487,56.858,57.834,3528751,0
+ANF.US,D,20070821,000000,57.28,59.234,57.17,58.782,3145908,0
+ANF.US,D,20070822,000000,58.908,59.176,56.435,57.487,4462018,0
+ANF.US,D,20070823,000000,57.764,58.495,56.688,57.138,3198172,0
+ANF.US,D,20070824,000000,56.722,59.982,56.606,59.799,3019239,0
+ANF.US,D,20070827,000000,59.243,59.782,58.242,58.901,2290563,0
+ANF.US,D,20070828,000000,58.324,58.745,56.849,57.019,3035043,0
+ANF.US,D,20070829,000000,57.292,58.709,57.292,58.543,2324724,0
+ANF.US,D,20070830,000000,58.249,59.196,57.351,58.019,2411155,0
+ANF.US,D,20070831,000000,58.731,59.219,57.436,58.277,2029800,0
+ANF.US,D,20070904,000000,58.343,58.795,57.866,57.982,1644123,0
+ANF.US,D,20070905,000000,57.427,57.538,56.534,57.108,1851814,0
+ANF.US,D,20070906,000000,58.412,59.538,57.463,57.931,3025726,0
+ANF.US,D,20070907,000000,57.34,57.559,56.582,56.834,1961335,0
+ANF.US,D,20070910,000000,57.757,57.757,54.997,55.658,1908126,0
+ANF.US,D,20070911,000000,55.68,57.894,55.383,57.406,2627754,0
+ANF.US,D,20070912,000000,57.383,58.343,57.351,57.721,1652090,0
+ANF.US,D,20070913,000000,58.319,59.19,57.834,58.606,1806982,0
+ANF.US,D,20070914,000000,58.071,58.939,57.794,58.723,996872,0
+ANF.US,D,20070917,000000,58.242,58.567,57.873,58.107,1149197,0
+ANF.US,D,20070918,000000,58.754,61.795,58.403,61.397,3098513,0
+ANF.US,D,20070919,000000,62.039,62.378,60.502,60.983,2404943,0
+ANF.US,D,20070920,000000,60.551,60.818,58.352,59.16,3292565,0
+ANF.US,D,20070921,000000,59.169,59.634,58.614,59.114,2571449,0
+ANF.US,D,20070924,000000,59.471,60.057,57.881,57.96,2269092,0
+ANF.US,D,20070925,000000,57.138,57.9,56.485,57.79,3567645,0
+ANF.US,D,20070926,000000,57.841,59.952,57.234,59.19,4090659,0
+ANF.US,D,20070927,000000,60.057,60.351,59.478,59.61,3376154,0
+ANF.US,D,20070928,000000,59.806,60.278,59.131,59.759,3199929,0
+ANF.US,D,20071001,000000,59.759,61.046,59.063,60.908,2769687,0
+ANF.US,D,20071002,000000,60.935,62.448,60.886,62.441,3548870,0
+ANF.US,D,20071003,000000,61.746,63.122,61.67,62.491,2801982,0
+ANF.US,D,20071004,000000,62.989,62.989,61.139,61.314,2303394,0
+ANF.US,D,20071005,000000,62.131,63.514,61.306,62.372,2881772,0
+ANF.US,D,20071008,000000,62.523,62.523,60.917,61.739,1668292,0
+ANF.US,D,20071009,000000,62.307,62.358,60.649,61.619,2183700,0
+ANF.US,D,20071010,000000,61.803,62.907,61.196,62.583,2178478,0
+ANF.US,D,20071011,000000,62.174,63.302,61.408,61.795,3173120,0
+ANF.US,D,20071012,000000,62.158,62.158,60.958,61.299,1695165,0
+ANF.US,D,20071015,000000,61.079,61.321,59.806,60.175,2337555,0
+ANF.US,D,20071016,000000,60.138,60.79,58.837,59.463,2102587,0
+ANF.US,D,20071017,000000,60.278,60.48,58.249,59.055,1841687,0
+ANF.US,D,20071018,000000,58.893,58.939,58.071,58.64,1682340,0
+ANF.US,D,20071019,000000,58.377,58.647,56.324,56.597,2819921,0
+ANF.US,D,20071022,000000,56.28,58.145,55.686,57.748,3157658,0
+ANF.US,D,20071023,000000,57.757,57.757,56.132,57.155,2040875,0
+ANF.US,D,20071024,000000,56.873,57.721,55.754,56.985,2360516,0
+ANF.US,D,20071025,000000,57.183,58.398,56.597,57.721,2276512,0
+ANF.US,D,20071026,000000,58.199,58.686,57.599,58.567,1493957,0
+ANF.US,D,20071029,000000,58.714,59.3,58.463,58.939,1127460,0
+ANF.US,D,20071030,000000,58.551,59.243,58.44,58.901,1082690,0
+ANF.US,D,20071031,000000,59.419,59.419,58.014,58.647,1911908,0
+ANF.US,D,20071101,000000,57.538,57.538,54.805,54.813,3421120,0
+ANF.US,D,20071102,000000,55.167,55.722,54.428,55.028,3719700,0
+ANF.US,D,20071105,000000,54.274,54.522,52.311,52.611,4862637,0
+ANF.US,D,20071106,000000,52.821,54.798,52.821,54.616,5126511,0
+ANF.US,D,20071107,000000,54.474,54.85,52.932,53.776,3490942,0
+ANF.US,D,20071108,000000,56.078,56.078,53.345,55.167,5952077,0
+ANF.US,D,20071109,000000,54.199,55.855,54.176,55.183,4288152,0
+ANF.US,D,20071112,000000,55.034,57.228,55.034,56.429,4422821,0
+ANF.US,D,20071113,000000,57.011,58.996,57.011,58.599,3259519,0
+ANF.US,D,20071114,000000,58.837,59.234,56.886,57.094,2357005,0
+ANF.US,D,20071115,000000,56.606,56.959,55.569,56.206,2815732,0
+ANF.US,D,20071116,000000,56.499,56.716,55.161,55.547,3311631,0
+ANF.US,D,20071119,000000,55.286,55.45,53.583,53.583,3402179,0
+ANF.US,D,20071120,000000,53.687,55.539,53.324,53.902,4900730,0
+ANF.US,D,20071121,000000,54.242,56.273,53.941,55.369,5842537,0
+ANF.US,D,20071123,000000,55.849,57.803,55.213,56.985,2326518,0
+ANF.US,D,20071126,000000,57.056,57.614,56.022,56.324,3685223,0
+ANF.US,D,20071127,000000,56.37,57.62,56.37,56.737,2205356,0
+ANF.US,D,20071128,000000,56.908,60.19,55.028,59.642,3094740,0
+ANF.US,D,20071129,000000,59.569,59.569,58.328,59.226,1997111,0
+ANF.US,D,20071130,000000,59.813,61.196,59.774,60.753,2193529,0
+ANF.US,D,20071203,000000,60.432,61.094,59.71,59.833,2075062,0
+ANF.US,D,20071204,000000,59.361,61.013,59.055,60.217,1889763,0
+ANF.US,D,20071205,000000,60.656,61.233,59.737,59.973,2294808,0
+ANF.US,D,20071206,000000,60.374,61.106,59.404,60.714,2039173,0
+ANF.US,D,20071207,000000,60.951,61.893,60.707,61.174,1395536,0
+ANF.US,D,20071210,000000,61.47,62.507,60.958,62.378,1617729,0
+ANF.US,D,20071211,000000,62.605,62.605,59.499,59.774,2619115,0
+ANF.US,D,20071212,000000,61.44,62.338,59.337,60.351,1662691,0
+ANF.US,D,20071213,000000,59.938,61.094,59.818,60.925,2143864,0
+ANF.US,D,20071214,000000,60.042,61.256,59.833,60.471,1934472,0
+ANF.US,D,20071217,000000,60.084,61.188,59.789,60.168,1422750,0
+ANF.US,D,20071218,000000,60.721,61.233,60.162,60.721,1965761,0
+ANF.US,D,20071219,000000,61.019,61.331,60.115,60.61,1278539,0
+ANF.US,D,20071220,000000,61.227,61.227,59.982,60.9,1353974,0
+ANF.US,D,20071221,000000,61.36,61.92,61.071,61.382,2304385,0
+ANF.US,D,20071224,000000,61.382,62.188,60.928,62.093,781237,0
+ANF.US,D,20071226,000000,61.773,61.773,60.42,61.123,1062875,0
+ANF.US,D,20071227,000000,61.005,61.005,59.583,59.61,1616800,0
+ANF.US,D,20071228,000000,59.684,60.057,58.885,59.226,1052628,0
+ANF.US,D,20071231,000000,59.034,60.05,58.614,59.219,912128,0
+ANF.US,D,20080102,000000,58.974,59.329,58.019,58.361,1686898,0
+ANF.US,D,20080103,000000,58.433,58.96,56.745,57.003,1840198,0
+ANF.US,D,20080104,000000,56.317,56.464,54.568,55.281,2636742,0
+ANF.US,D,20080107,000000,55.508,56.241,54.147,55.961,3720635,0
+ANF.US,D,20080108,000000,56.464,57.559,54.495,54.588,2301258,0
+ANF.US,D,20080109,000000,54.655,55.643,53.132,55.599,3306896,0
+ANF.US,D,20080110,000000,55.39,55.539,52.991,54.332,5234973,0
+ANF.US,D,20080111,000000,53.909,53.941,52.083,52.474,2993402,0
+ANF.US,D,20080114,000000,53.103,53.282,52.346,52.858,1760523,0
+ANF.US,D,20080115,000000,52.375,52.578,51.628,51.986,2538555,0
+ANF.US,D,20080116,000000,51.644,54.014,51.644,53.316,3158177,0
+ANF.US,D,20080117,000000,53.894,54.391,53.236,53.472,3191597,0
+ANF.US,D,20080118,000000,53.955,54.515,51.88,52.281,4278732,0
+ANF.US,D,20080122,000000,48.919,55.428,48.91,54.644,6008450,0
+ANF.US,D,20080123,000000,53.511,57.731,53.037,57.45,4698652,0
+ANF.US,D,20080124,000000,57.62,58.047,56.395,57.516,4137576,0
+ANF.US,D,20080125,000000,57.567,58.398,55.25,55.806,3295904,0
+ANF.US,D,20080128,000000,55.902,58.071,55.286,58.056,1930675,0
+ANF.US,D,20080129,000000,58.056,58.974,57.45,58.208,2582902,0
+ANF.US,D,20080130,000000,57.834,58.672,56.923,57.123,2641002,0
+ANF.US,D,20080131,000000,56.118,59.71,56.094,58.939,3380965,0
+ANF.US,D,20080201,000000,59.243,60.766,58.901,60.766,3060754,0
+ANF.US,D,20080204,000000,60.536,60.687,58.343,59.026,3806521,0
+ANF.US,D,20080205,000000,58.102,59.026,57.406,57.688,2833873,0
+ANF.US,D,20080206,000000,58.014,58.551,55.576,55.841,3665681,0
+ANF.US,D,20080207,000000,56.574,59.012,55.841,58.43,4113476,0
+ANF.US,D,20080208,000000,57.997,59.169,57.377,57.859,2991950,0
+ANF.US,D,20080211,000000,57.908,59.515,57.028,59.463,2394560,0
+ANF.US,D,20080212,000000,59.152,60.115,58.455,58.875,2083490,0
+ANF.US,D,20080213,000000,59.642,59.715,57.803,58.381,2086322,0
+ANF.US,D,20080214,000000,58.501,58.501,56.28,56.308,3630235,0
+ANF.US,D,20080215,000000,55.281,56.985,55.175,55.822,4693211,0
+ANF.US,D,20080219,000000,56.347,56.518,55.064,55.213,3168800,0
+ANF.US,D,20080220,000000,54.842,57.347,54.607,57.065,3060017,0
+ANF.US,D,20080221,000000,57.412,58.277,56.471,56.656,2458487,0
+ANF.US,D,20080222,000000,56.775,57.479,55.953,57.377,1889718,0
+ANF.US,D,20080225,000000,57.945,59.243,57.427,59.055,2898261,0
+ANF.US,D,20080226,000000,58.885,60.322,58.686,60.123,1936754,0
+ANF.US,D,20080227,000000,60.05,60.766,59.352,60.693,2808235,0
+ANF.US,D,20080228,000000,60.138,60.138,58.516,58.686,2657585,0
+ANF.US,D,20080229,000000,58.182,59.262,56.849,57.412,2007176,0
+ANF.US,D,20080303,000000,57.456,57.626,56.258,57.436,2856386,0
+ANF.US,D,20080304,000000,56.792,58.37,56.354,58.242,2811167,0
+ANF.US,D,20080305,000000,58.714,59.352,57.706,58.533,1879821,0
+ANF.US,D,20080306,000000,57.794,58.096,54.53,54.53,5812439,0
+ANF.US,D,20080307,000000,54.19,55.918,53.665,53.902,4387887,0
+ANF.US,D,20080310,000000,53.843,54.406,52.488,52.619,2739453,0
+ANF.US,D,20080311,000000,54.078,55.983,53.932,55.87,3865711,0
+ANF.US,D,20080312,000000,55.539,56.464,54.155,54.267,2783773,0
+ANF.US,D,20080313,000000,53.768,55.761,53.03,55.569,3723949,0
+ANF.US,D,20080314,000000,55.862,56.055,52.97,54.213,2972733,0
+ANF.US,D,20080317,000000,52.815,55.034,52.761,54.057,2779718,0
+ANF.US,D,20080318,000000,55.428,56.606,54.867,56.606,3636425,0
+ANF.US,D,20080319,000000,56.768,56.944,55.273,55.273,2598580,0
+ANF.US,D,20080320,000000,55.383,57.546,55.057,57.17,2857370,0
+ANF.US,D,20080324,000000,57.292,59.397,57.17,58.226,2079742,0
+ANF.US,D,20080325,000000,57.916,59.61,57.873,58.981,3695080,0
+ANF.US,D,20080326,000000,58.868,58.868,57.123,57.258,2502514,0
+ANF.US,D,20080327,000000,57.501,58.591,56.656,56.762,3420047,0
+ANF.US,D,20080328,000000,55.539,55.61,53.511,53.687,6898318,0
+ANF.US,D,20080331,000000,53.687,55.003,53.191,54.161,3071662,0
+ANF.US,D,20080401,000000,54.726,56.999,54.719,56.792,4479568,0
+ANF.US,D,20080402,000000,56.902,58.019,56.055,57.17,3901597,0
+ANF.US,D,20080403,000000,56.931,57.071,56.049,57.035,2707705,0
+ANF.US,D,20080404,000000,57.071,57.509,56.485,56.768,2559199,0
+ANF.US,D,20080407,000000,57.101,57.101,55.325,55.547,3160151,0
+ANF.US,D,20080408,000000,55.412,56.055,54.827,55.48,1839402,0
+ANF.US,D,20080409,000000,55.167,55.822,53.948,54.785,4023140,0
+ANF.US,D,20080410,000000,53.8,56.199,53.583,54.805,5843611,0
+ANF.US,D,20080411,000000,53.82,53.82,52.209,52.346,7306353,0
+ANF.US,D,20080414,000000,52.539,52.674,51.66,51.889,4220245,0
+ANF.US,D,20080415,000000,52.496,52.51,51.758,52.311,2948706,0
+ANF.US,D,20080416,000000,52.858,53.236,52.083,52.778,2473325,0
+ANF.US,D,20080417,000000,52.51,53.976,52.51,53.8,2603058,0
+ANF.US,D,20080418,000000,54.813,55.576,54.386,54.842,5011494,0
+ANF.US,D,20080421,000000,54.428,54.428,53.768,54.229,2330198,0
+ANF.US,D,20080422,000000,54.101,54.167,51.503,52.68,3380877,0
+ANF.US,D,20080423,000000,52.51,53.524,52.066,53.095,2091112,0
+ANF.US,D,20080424,000000,53.393,55.522,53.147,55.175,4039250,0
+ANF.US,D,20080425,000000,55.555,56.518,54.768,55.879,3033328,0
+ANF.US,D,20080428,000000,55.562,56.206,54.777,55.855,2037427,0
+ANF.US,D,20080429,000000,55.435,56.682,55.34,56.094,2259308,0
+ANF.US,D,20080430,000000,55.547,56.347,54.798,55.028,2553508,0
+ANF.US,D,20080501,000000,54.983,56.014,54.073,55.474,2828540,0
+ANF.US,D,20080502,000000,56.03,56.649,54.947,55.167,2420990,0
+ANF.US,D,20080505,000000,54.515,54.968,53.571,53.879,2782698,0
+ANF.US,D,20080506,000000,53.687,54.361,53.132,53.948,2284329,0
+ANF.US,D,20080507,000000,54.05,54.941,53.576,53.807,2119936,0
+ANF.US,D,20080508,000000,55.939,56.03,53.807,54.101,4425174,0
+ANF.US,D,20080509,000000,54.274,54.924,54.125,54.428,1919680,0
+ANF.US,D,20080512,000000,54.598,55.862,54.184,55.562,2166952,0
+ANF.US,D,20080513,000000,55.961,56.022,54.941,55.726,1878899,0
+ANF.US,D,20080514,000000,55.664,56.664,55.664,55.886,2262116,0
+ANF.US,D,20080515,000000,55.658,56.464,54.798,56.338,2803942,0
+ANF.US,D,20080516,000000,56.951,57.203,55.822,56.421,3682807,0
+ANF.US,D,20080519,000000,56.183,56.641,54.955,55.347,2877903,0
+ANF.US,D,20080520,000000,54.842,55.117,54.234,54.466,2166809,0
+ANF.US,D,20080521,000000,54.539,55.003,52.593,52.875,2703542,0
+ANF.US,D,20080522,000000,52.91,53.902,52.593,53.004,1958637,0
+ANF.US,D,20080523,000000,52.875,53.072,51.889,52.547,2490282,0
+ANF.US,D,20080527,000000,52.578,54.294,52.578,53.8,2365526,0
+ANF.US,D,20080528,000000,54.057,55.096,53.665,54.336,2441808,0
+ANF.US,D,20080529,000000,54.318,55.383,54.205,54.85,1707490,0
+ANF.US,D,20080530,000000,54.647,54.647,53.687,53.76,1943269,0
+ANF.US,D,20080602,000000,53.851,53.851,51.836,52.564,3221829,0
+ANF.US,D,20080603,000000,52.243,52.243,49.92,50.815,6637718,0
+ANF.US,D,20080604,000000,50.947,51.034,49.792,50.601,6396273,0
+ANF.US,D,20080605,000000,52.392,52.807,51.39,52.021,5037520,0
+ANF.US,D,20080606,000000,51.628,51.628,49.616,49.888,3689109,0
+ANF.US,D,20080609,000000,50.153,50.68,49.355,50.087,2943219,0
+ANF.US,D,20080610,000000,49.592,51.667,49.445,50.906,3014419,0
+ANF.US,D,20080611,000000,51.094,51.119,49.376,49.429,3540531,0
+ANF.US,D,20080612,000000,50.141,50.422,48.823,49.046,4130216,0
+ANF.US,D,20080613,000000,49.779,51.371,49.779,51.311,5571769,0
+ANF.US,D,20080616,000000,50.749,52.443,50.555,51.924,2786356,0
+ANF.US,D,20080617,000000,52.183,52.753,51.326,51.487,2780667,0
+ANF.US,D,20080618,000000,50.953,51.222,49.772,50.289,3095480,0
+ANF.US,D,20080619,000000,50.147,51.112,49.74,50.978,2309206,0
+ANF.US,D,20080620,000000,50.601,50.701,49.46,49.992,2464298,0
+ANF.US,D,20080623,000000,50.674,50.756,49.046,49.399,2562769,0
+ANF.US,D,20080624,000000,49.23,49.583,47.992,48.505,2471095,0
+ANF.US,D,20080625,000000,48.978,50.261,48.45,49.371,5156915,0
+ANF.US,D,20080626,000000,48.83,48.858,47.526,47.636,2970594,0
+ANF.US,D,20080627,000000,47.636,47.943,46.631,47.468,2868740,0
+ANF.US,D,20080630,000000,47.103,48.585,46.335,46.416,4005499,0
+ANF.US,D,20080701,000000,45.912,46.829,45.038,46.57,3902392,0
+ANF.US,D,20080702,000000,46.795,47.713,45.326,45.475,3255373,0
+ANF.US,D,20080703,000000,45.721,45.951,44.527,44.969,2172466,0
+ANF.US,D,20080707,000000,45.191,46.193,44.17,44.949,3933052,0
+ANF.US,D,20080708,000000,45.068,45.253,43.78,44.949,5096483,0
+ANF.US,D,20080709,000000,44.573,44.764,42.139,42.344,5487600,0
+ANF.US,D,20080710,000000,42.061,42.397,39.752,40.011,7283353,0
+ANF.US,D,20080711,000000,39.485,39.759,38.1,38.959,5117950,0
+ANF.US,D,20080714,000000,39.575,40.845,39.485,40.342,6178235,0
+ANF.US,D,20080715,000000,40.034,41.217,39.138,40.294,6094498,0
+ANF.US,D,20080716,000000,40.267,42.967,39.677,42.951,6577537,0
+ANF.US,D,20080717,000000,43.032,45.341,42.951,44.75,6054926,0
+ANF.US,D,20080718,000000,45.166,45.166,42.915,43.914,3830570,0
+ANF.US,D,20080721,000000,44.17,44.489,43.365,43.696,2897837,0
+ANF.US,D,20080722,000000,43.453,44.759,42.551,44.75,2699467,0
+ANF.US,D,20080723,000000,44.521,48.133,44.24,46.718,6300764,0
+ANF.US,D,20080724,000000,46.681,47.149,44.565,44.711,3704751,0
+ANF.US,D,20080725,000000,40.936,41.81,38.987,41.366,13345748,0
+ANF.US,D,20080728,000000,41.142,41.838,40.077,40.342,3923596,0
+ANF.US,D,20080729,000000,40.92,41.462,40.241,41.284,4355662,0
+ANF.US,D,20080730,000000,41.633,42.397,40.666,41.343,4201264,0
+ANF.US,D,20080731,000000,40.995,42.171,40.396,40.893,2943129,0
+ANF.US,D,20080801,000000,41.188,41.587,40.026,40.907,3022653,0
+ANF.US,D,20080804,000000,40.773,40.907,39.331,40.174,3869065,0
+ANF.US,D,20080805,000000,40.689,42.016,40.313,41.883,4813065,0
+ANF.US,D,20080806,000000,41.78,41.78,40.379,41.268,3510612,0
+ANF.US,D,20080807,000000,38.604,39.039,36.498,36.877,12515788,0
+ANF.US,D,20080808,000000,37.099,37.507,35.701,37.308,8358928,0
+ANF.US,D,20080811,000000,37.499,40.73,37.202,40.069,7801828,0
+ANF.US,D,20080812,000000,39.876,39.966,38.331,38.818,4753481,0
+ANF.US,D,20080813,000000,38.719,38.719,37.026,37.955,3472932,0
+ANF.US,D,20080814,000000,37.416,39.78,37.099,38.927,4389995,0
+ANF.US,D,20080815,000000,38.582,40.913,38.409,38.943,8539095,0
+ANF.US,D,20080818,000000,38.987,39.575,37.728,38.115,3795361,0
+ANF.US,D,20080819,000000,37.767,38.094,36.359,37.209,5145703,0
+ANF.US,D,20080820,000000,37.425,38.012,36.781,37.389,3435490,0
+ANF.US,D,20080821,000000,36.877,37.721,36.842,37.603,2599456,0
+ANF.US,D,20080822,000000,38.054,38.468,37.53,38.138,2142136,0
+ANF.US,D,20080825,000000,37.935,38.04,37.167,37.537,1987348,0
+ANF.US,D,20080826,000000,37.425,37.693,36.745,37.603,3178136,0
+ANF.US,D,20080827,000000,37.327,38.432,36.819,38.138,2857100,0
+ANF.US,D,20080828,000000,38.389,38.856,37.99,38.805,2071624,0
+ANF.US,D,20080829,000000,38.617,39.24,38.195,38.84,1862157,0
+ANF.US,D,20080902,000000,39.536,41.343,39.536,40.979,6030278,0
+ANF.US,D,20080903,000000,40.804,41.21,39.664,40.514,3378833,0
+ANF.US,D,20080904,000000,38.054,39.249,37.581,37.761,6269338,0
+ANF.US,D,20080905,000000,36.835,36.848,35.418,35.996,9134873,0
+ANF.US,D,20080908,000000,37.24,37.477,36.063,37.327,4874987,0
+ANF.US,D,20080909,000000,37.395,38.033,36.397,36.471,3572679,0
+ANF.US,D,20080910,000000,36.842,37.154,35.826,36.819,3466397,0
+ANF.US,D,20080911,000000,35.973,37.368,35.61,37.209,3504166,0
+ANF.US,D,20080912,000000,36.647,36.781,35.635,35.907,3524800,0
+ANF.US,D,20080915,000000,34.604,36.559,34.413,35.032,4600621,0
+ANF.US,D,20080916,000000,34.818,36.463,34.575,35.843,4755105,0
+ANF.US,D,20080917,000000,34.702,35.448,32.226,32.404,8244626,0
+ANF.US,D,20080918,000000,32.982,33.315,30.275,32.703,7311975,0
+ANF.US,D,20080919,000000,35.182,35.248,32.657,32.657,6281918,0
+ANF.US,D,20080922,000000,32.516,32.516,30.436,30.695,3125590,0
+ANF.US,D,20080923,000000,30.783,31.648,30.665,30.732,4291315,0
+ANF.US,D,20080924,000000,30.811,31.176,29.005,29.227,4640428,0
+ANF.US,D,20080925,000000,29.256,29.619,29.012,29.249,8957720,0
+ANF.US,D,20080926,000000,28.271,28.858,28.027,28.77,5246605,0
+ANF.US,D,20080929,000000,28.19,28.858,26.023,26.466,8156676,0
+ANF.US,D,20080930,000000,27.059,29.576,27.059,29.215,7807294,0
+ANF.US,D,20081001,000000,28.85,29.126,28.397,28.635,4619658,0
+ANF.US,D,20081002,000000,28.406,28.807,27.408,27.585,3896981,0
+ANF.US,D,20081003,000000,28.133,28.444,26.497,26.701,4395951,0
+ANF.US,D,20081006,000000,25.933,26.326,25.305,25.991,7121922,0
+ANF.US,D,20081007,000000,26.117,26.83,24.636,24.807,4804904,0
+ANF.US,D,20081008,000000,24.023,26.023,23.941,24.073,7039391,0
+ANF.US,D,20081009,000000,22.667,22.978,20.12,20.506,11163376,0
+ANF.US,D,20081010,000000,19.513,22.268,18.912,20.194,14015882,0
+ANF.US,D,20081013,000000,21.03,22.095,20.499,22.095,7011944,0
+ANF.US,D,20081014,000000,22.995,23.128,20.675,21.074,6671027,0
+ANF.US,D,20081015,000000,21.541,21.599,20.46,20.46,6143180,0
+ANF.US,D,20081016,000000,20.194,22.081,19.432,21.681,6812419,0
+ANF.US,D,20081017,000000,21.105,22.96,21.067,22.215,7040115,0
+ANF.US,D,20081020,000000,22.527,22.801,21.429,21.934,4445814,0
+ANF.US,D,20081021,000000,21.532,22.459,21.35,21.854,3544070,0
+ANF.US,D,20081022,000000,21.372,21.728,19.66,20.345,6439016,0
+ANF.US,D,20081023,000000,20.543,20.668,18.587,19.349,5547067,0
+ANF.US,D,20081024,000000,18.062,18.92,17.771,18.52,4736148,0
+ANF.US,D,20081027,000000,18.21,19.632,18.04,18.062,3978538,0
+ANF.US,D,20081028,000000,18.595,20.661,17.588,20.661,5128279,0
+ANF.US,D,20081029,000000,20.187,21.769,19.655,20.446,5316578,0
+ANF.US,D,20081030,000000,21.141,21.491,19.557,20.038,4967782,0
+ANF.US,D,20081031,000000,20.067,21.741,19.934,21.443,4761230,0
+ANF.US,D,20081103,000000,21.416,22.195,19.906,19.995,4236671,0
+ANF.US,D,20081104,000000,20.362,20.362,18.718,19.704,3754846,0
+ANF.US,D,20081105,000000,19.349,20.521,19.306,19.828,3865480,0
+ANF.US,D,20081106,000000,19.22,20.554,19.114,19.66,6045317,0
+ANF.US,D,20081107,000000,20.179,20.355,18.241,18.587,4629004,0
+ANF.US,D,20081110,000000,18.52,18.979,17.609,17.972,3581246,0
+ANF.US,D,20081111,000000,17.787,17.846,16.39,17.219,3987821,0
+ANF.US,D,20081112,000000,16.476,16.735,15.454,15.521,3611892,0
+ANF.US,D,20081113,000000,15.305,16.641,14.573,16.616,6486756,0
+ANF.US,D,20081114,000000,15.64,17.157,13.128,13.175,12197164,0
+ANF.US,D,20081117,000000,13.211,13.211,11.278,11.403,15288755,0
+ANF.US,D,20081118,000000,11.59,12.204,11.369,11.831,8348979,0
+ANF.US,D,20081119,000000,11.803,11.831,10.665,10.775,7320709,0
+ANF.US,D,20081120,000000,10.597,11.914,10.444,10.477,9090797,0
+ANF.US,D,20081121,000000,10.871,11.109,10.116,10.841,7720655,0
+ANF.US,D,20081124,000000,11.109,13.323,11.085,12.922,9281475,0
+ANF.US,D,20081125,000000,13.367,14.291,12.825,13.233,10362837,0
+ANF.US,D,20081126,000000,12.766,14.7,12.766,14.24,8094633,0
+ANF.US,D,20081128,000000,14.189,14.434,13.808,14.315,2597943,0
+ANF.US,D,20081201,000000,13.56,13.743,12.128,12.198,5775289,0
+ANF.US,D,20081202,000000,12.345,12.517,11.331,12.455,8035027,0
+ANF.US,D,20081203,000000,12.034,12.766,11.797,12.277,7525218,0
+ANF.US,D,20081204,000000,11.99,13.843,11.848,13.233,7369248,0
+ANF.US,D,20081205,000000,13.145,14.328,12.625,14.27,4983479,0
+ANF.US,D,20081208,000000,14.545,15.5,14.345,15.137,6866998,0
+ANF.US,D,20081209,000000,14.922,15.626,14.624,14.736,5978284,0
+ANF.US,D,20081210,000000,14.877,15.787,14.797,15.713,3864730,0
+ANF.US,D,20081211,000000,15.394,16.146,14.728,14.958,9172635,0
+ANF.US,D,20081212,000000,14.446,15.691,14.277,15.602,4868552,0
+ANF.US,D,20081215,000000,15.602,16.114,14.829,15.092,3840638,0
+ANF.US,D,20081216,000000,15.328,16.203,15.023,16.179,3225674,0
+ANF.US,D,20081217,000000,15.944,17.007,15.854,16.823,3578932,0
+ANF.US,D,20081218,000000,17.179,17.454,16.306,16.641,4374400,0
+ANF.US,D,20081219,000000,16.77,16.968,16.121,16.914,4184405,0
+ANF.US,D,20081222,000000,16.87,17.128,15.626,15.974,6917145,0
+ANF.US,D,20081223,000000,16.085,16.104,15.227,15.344,4710539,0
+ANF.US,D,20081224,000000,15.387,16.351,15.387,16.262,1430409,0
+ANF.US,D,20081226,000000,16.334,16.572,16.085,16.485,2034414,0
+ANF.US,D,20081229,000000,16.409,16.692,15.792,16.004,2148437,0
+ANF.US,D,20081230,000000,16.091,16.447,15.883,16.447,2614225,0
+ANF.US,D,20081231,000000,16.485,17.378,16.293,17.083,3049694,0
+ANF.US,D,20090102,000000,17.245,18.261,17.015,18.04,3181809,0
+ANF.US,D,20090105,000000,17.899,18.503,17.58,18.203,3673197,0
+ANF.US,D,20090106,000000,18.144,18.326,17.58,18.17,4329430,0
+ANF.US,D,20090107,000000,17.712,17.825,17.386,17.58,4480658,0
+ANF.US,D,20090108,000000,16.165,17.055,15.537,16.968,9432053,0
+ANF.US,D,20090109,000000,16.328,16.77,15.572,15.944,6098178,0
+ANF.US,D,20090112,000000,15.875,16.549,15.602,15.713,3731818,0
+ANF.US,D,20090113,000000,15.557,16.152,15.078,15.387,4284054,0
+ANF.US,D,20090114,000000,14.789,14.943,14.233,14.427,6477921,0
+ANF.US,D,20090115,000000,14.372,15.699,14.12,15.063,6265027,0
+ANF.US,D,20090116,000000,15.367,16.009,14.93,15.883,5968895,0
+ANF.US,D,20090120,000000,15.835,16.004,14.52,14.662,4093629,0
+ANF.US,D,20090121,000000,14.935,15.158,14.204,15.142,4038941,0
+ANF.US,D,20090122,000000,14.981,15.581,14.46,15.023,3371743,0
+ANF.US,D,20090123,000000,14.379,15.056,14.357,14.797,5054603,0
+ANF.US,D,20090126,000000,14.846,15.427,14.624,14.943,3599966,0
+ANF.US,D,20090127,000000,14.47,14.846,13.938,14.033,6019872,0
+ANF.US,D,20090128,000000,14.166,15.268,14.112,14.823,6899868,0
+ANF.US,D,20090129,000000,14.485,14.662,14.02,14.051,2652231,0
+ANF.US,D,20090130,000000,14.101,14.248,13.108,13.219,5068373,0
+ANF.US,D,20090202,000000,12.788,13.98,12.788,13.692,5415447,0
+ANF.US,D,20090203,000000,13.752,13.891,13.233,13.743,4335774,0
+ANF.US,D,20090204,000000,13.825,13.915,13.323,13.447,3693342,0
+ANF.US,D,20090205,000000,14.182,15.292,13.737,14.797,8072967,0
+ANF.US,D,20090206,000000,14.551,15.883,14.514,15.521,5752724,0
+ANF.US,D,20090209,000000,15.513,15.76,15.056,15.528,2953487,0
+ANF.US,D,20090210,000000,15.394,16.203,14.797,15.03,6925063,0
+ANF.US,D,20090211,000000,14.818,15.285,14.573,14.789,3831930,0
+ANF.US,D,20090212,000000,14.752,15.454,14.136,15.328,7595964,0
+ANF.US,D,20090213,000000,16.39,17.394,16.159,16.87,15330774,0
+ANF.US,D,20090217,000000,16.529,17.378,16.382,16.932,7217651,0
+ANF.US,D,20090218,000000,16.975,17.283,16.285,16.572,7348696,0
+ANF.US,D,20090219,000000,16.932,17.321,16.549,16.803,5704068,0
+ANF.US,D,20090220,000000,16.469,17.219,16.357,16.752,6505912,0
+ANF.US,D,20090223,000000,16.921,16.983,15.86,15.951,4688952,0
+ANF.US,D,20090224,000000,16.097,16.983,16.097,16.803,5641103,0
+ANF.US,D,20090225,000000,16.744,17.394,16.233,16.77,5320478,0
+ANF.US,D,20090226,000000,16.958,17.196,16.138,16.246,3809639,0
+ANF.US,D,20090227,000000,15.842,16.729,15.537,16.285,4926030,0
+ANF.US,D,20090302,000000,15.811,16.416,15.322,15.367,5126415,0
+ANF.US,D,20090303,000000,15.587,15.72,14.772,15.158,4977460,0
+ANF.US,D,20090304,000000,15.491,15.811,15.078,15.5,4461775,0
+ANF.US,D,20090305,000000,14.12,14.291,12.567,13.506,15339178,0
+ANF.US,D,20090306,000000,13.625,13.759,12.55,12.954,6609822,0
+ANF.US,D,20090309,000000,12.841,13.329,12.567,12.67,4510736,0
+ANF.US,D,20090310,000000,12.841,13.965,12.781,13.877,5330600,0
+ANF.US,D,20090311,000000,14.127,14.846,13.955,14.455,6278526,0
+ANF.US,D,20090312,000000,14.624,15.218,14.257,15.195,3876326,0
+ANF.US,D,20090313,000000,15.254,15.957,15.056,15.867,6421170,0
+ANF.US,D,20090316,000000,16.146,16.351,15.684,15.76,4177502,0
+ANF.US,D,20090317,000000,15.677,16.203,15.521,16.203,3636508,0
+ANF.US,D,20090318,000000,16.121,17.588,16.041,17.276,7176470,0
+ANF.US,D,20090319,000000,17.313,18.342,16.863,17.032,5569192,0
+ANF.US,D,20090320,000000,17.29,17.29,16.032,16.39,4552203,0
+ANF.US,D,20090323,000000,16.847,17.262,15.736,17.253,4619430,0
+ANF.US,D,20090324,000000,16.968,17.993,16.968,17.609,4699646,0
+ANF.US,D,20090325,000000,17.663,18.595,16.58,17.253,8120094,0
+ANF.US,D,20090326,000000,17.336,19.22,17.336,19.084,7734984,0
+ANF.US,D,20090327,000000,18.811,19.068,18.151,18.469,6577264,0
+ANF.US,D,20090330,000000,17.617,18.105,17.471,17.825,2902349,0
+ANF.US,D,20090331,000000,18.04,18.04,16.939,17.624,4907785,0
+ANF.US,D,20090401,000000,17.032,18.105,16.854,17.972,4336715,0
+ANF.US,D,20090402,000000,18.461,20.238,18.461,19.496,6056167,0
+ANF.US,D,20090403,000000,19.386,20.084,19.386,19.949,3956703,0
+ANF.US,D,20090406,000000,19.462,19.772,19.076,19.26,5248954,0
+ANF.US,D,20090407,000000,18.802,18.936,18.156,18.241,3793349,0
+ANF.US,D,20090408,000000,18.315,19.291,18.315,19.001,6356294,0
+ANF.US,D,20090409,000000,17.237,18.461,16.863,18.333,14678913,0
+ANF.US,D,20090413,000000,18.105,18.144,17.439,17.787,4418656,0
+ANF.US,D,20090414,000000,17.237,17.53,16.668,16.817,5384204,0
+ANF.US,D,20090415,000000,16.685,17.113,16.439,16.989,3670899,0
+ANF.US,D,20090416,000000,16.9,17.535,16.523,17.328,4592293,0
+ANF.US,D,20090417,000000,17.157,17.764,16.876,17.669,3786490,0
+ANF.US,D,20090420,000000,17.478,17.478,16.87,17.062,4161727,0
+ANF.US,D,20090421,000000,16.863,17.535,16.661,17.343,3920170,0
+ANF.US,D,20090422,000000,17.179,18.802,16.876,17.802,5932050,0
+ANF.US,D,20090423,000000,17.758,18.292,16.975,17.663,4217800,0
+ANF.US,D,20090424,000000,17.875,19.084,17.704,18.78,5283174,0
+ANF.US,D,20090427,000000,18.305,18.936,18.076,18.572,5394916,0
+ANF.US,D,20090428,000000,18.342,19.238,18.076,19.098,6473762,0
+ANF.US,D,20090429,000000,19.213,20.253,19.194,19.822,6537314,0
+ANF.US,D,20090430,000000,20.217,20.78,19.822,20.038,4718952,0
+ANF.US,D,20090501,000000,20.044,20.165,18.985,19.194,4393786,0
+ANF.US,D,20090504,000000,19.386,19.918,19.22,19.632,4653483,0
+ANF.US,D,20090505,000000,19.632,19.828,19.156,19.34,4220289,0
+ANF.US,D,20090506,000000,19.721,20.238,18.891,19.254,6232466,0
+ANF.US,D,20090507,000000,20.958,21.653,19.118,19.68,14102751,0
+ANF.US,D,20090508,000000,20.032,20.032,18.839,19.649,6007177,0
+ANF.US,D,20090511,000000,19.182,19.254,18.631,18.831,3793596,0
+ANF.US,D,20090512,000000,19.535,19.689,18.511,18.964,4422125,0
+ANF.US,D,20090513,000000,18.682,19.615,18.631,18.891,5908341,0
+ANF.US,D,20090514,000000,19.213,20.275,18.854,20.179,8311180,0
+ANF.US,D,20090515,000000,19.787,20.29,18.899,19.326,16019763,0
+ANF.US,D,20090518,000000,19.642,19.878,19.084,19.306,7483255,0
+ANF.US,D,20090519,000000,19.349,19.868,19.156,19.66,5988184,0
+ANF.US,D,20090520,000000,19.81,20.572,19.615,19.772,5650206,0
+ANF.US,D,20090521,000000,19.469,19.949,18.958,19.213,4239350,0
+ANF.US,D,20090522,000000,19.306,20.017,18.899,19.608,3783477,0
+ANF.US,D,20090526,000000,19.41,20.691,19.349,20.58,4484166,0
+ANF.US,D,20090527,000000,20.527,21.91,20.329,21.193,7153418,0
+ANF.US,D,20090528,000000,21.119,21.667,20.548,20.78,6111611,0
+ANF.US,D,20090529,000000,21.126,22.521,21.112,22.298,9130552,0
+ANF.US,D,20090601,000000,22.927,24.309,22.773,23.874,7245924,0
+ANF.US,D,20090602,000000,23.577,24.252,23.341,23.888,6818137,0
+ANF.US,D,20090603,000000,23.689,24.052,23.112,23.475,6911030,0
+ANF.US,D,20090604,000000,21.365,21.505,20.378,20.698,17472543,0
+ANF.US,D,20090605,000000,20.993,21.105,19.987,20.225,8034751,0
+ANF.US,D,20090608,000000,20.147,20.683,19.721,20.527,5452466,0
+ANF.US,D,20090609,000000,20.609,20.951,20.437,20.654,3454910,0
+ANF.US,D,20090610,000000,20.815,20.919,20.025,20.207,4101439,0
+ANF.US,D,20090611,000000,20.244,20.368,19.689,19.697,3345905,0
+ANF.US,D,20090612,000000,19.599,20.475,19.306,20.424,4756261,0
+ANF.US,D,20090615,000000,19.934,20.32,19.624,20.032,4163605,0
+ANF.US,D,20090616,000000,20.067,20.106,18.699,19.106,6395583,0
+ANF.US,D,20090617,000000,18.973,20.114,18.639,19.973,9599378,0
+ANF.US,D,20090618,000000,20.329,20.602,19.386,19.615,5578414,0
+ANF.US,D,20090619,000000,19.845,19.891,19.15,19.26,6579816,0
+ANF.US,D,20090622,000000,18.831,19.306,18.691,19.009,4907829,0
+ANF.US,D,20090623,000000,19.06,19.084,18.408,18.639,3642021,0
+ANF.US,D,20090624,000000,18.979,19.642,18.802,19.247,4860099,0
+ANF.US,D,20090625,000000,19.188,19.835,19.141,19.326,5818624,0
+ANF.US,D,20090626,000000,19.285,19.794,19.285,19.371,3168780,0
+ANF.US,D,20090629,000000,19.571,19.729,19.173,19.299,3178387,0
+ANF.US,D,20090630,000000,19.22,19.713,18.787,18.802,4658425,0
+ANF.US,D,20090701,000000,19.076,19.586,18.802,18.831,6755375,0
+ANF.US,D,20090702,000000,18.587,18.595,17.689,17.758,4162288,0
+ANF.US,D,20090706,000000,17.617,17.92,16.914,17.402,5542557,0
+ANF.US,D,20090707,000000,17.262,17.588,17.023,17.299,4437102,0
+ANF.US,D,20090708,000000,17.424,17.875,17.321,17.771,6590496,0
+ANF.US,D,20090709,000000,17.885,18.241,16.908,17.032,9089112,0
+ANF.US,D,20090710,000000,16.81,17.411,16.81,17.136,4591087,0
+ANF.US,D,20090713,000000,17.136,17.825,16.81,17.721,5027770,0
+ANF.US,D,20090714,000000,17.817,18.203,17.588,18.156,4613425,0
+ANF.US,D,20090715,000000,18.511,18.622,18.255,18.572,5054254,0
+ANF.US,D,20090716,000000,18.552,18.854,18.156,18.764,3931710,0
+ANF.US,D,20090717,000000,18.793,18.816,18.373,18.572,3295035,0
+ANF.US,D,20090720,000000,18.714,19.402,18.492,19.34,5178463,0
+ANF.US,D,20090721,000000,19.469,19.615,18.869,19.593,5047225,0
+ANF.US,D,20090722,000000,19.299,20.201,19.27,19.794,5685324,0
+ANF.US,D,20090723,000000,19.78,20.736,19.454,20.282,4554176,0
+ANF.US,D,20090724,000000,20.128,20.896,20.025,20.847,2967876,0
+ANF.US,D,20090727,000000,20.87,21.024,20.142,20.965,3539462,0
+ANF.US,D,20090728,000000,20.632,20.911,20.521,20.796,3468622,0
+ANF.US,D,20090729,000000,20.506,21.23,20.401,20.965,3317208,0
+ANF.US,D,20090730,000000,21.15,22.136,21.017,21.572,4582805,0
+ANF.US,D,20090731,000000,21.559,21.905,20.985,21.172,2907388,0
+ANF.US,D,20090803,000000,21.861,22.332,21.461,22.258,6067962,0
+ANF.US,D,20090804,000000,22.141,22.188,21.491,21.741,4474493,0
+ANF.US,D,20090805,000000,21.681,22.251,21.304,22.222,3737209,0
+ANF.US,D,20090806,000000,21.667,23.675,21.667,22.912,7004113,0
+ANF.US,D,20090807,000000,23.23,24.334,23.162,24.296,5340567,0
+ANF.US,D,20090810,000000,24.127,24.179,23.502,23.905,3646726,0
+ANF.US,D,20090811,000000,23.704,23.8,23.136,23.463,3185337,0
+ANF.US,D,20090812,000000,23.469,24.037,23.224,23.757,3075630,0
+ANF.US,D,20090813,000000,23.71,24.569,22.92,24.408,5874868,0
+ANF.US,D,20090814,000000,25.328,25.88,24.711,25.361,15043856,0
+ANF.US,D,20090817,000000,24.296,24.371,23.259,23.358,7079901,0
+ANF.US,D,20090818,000000,23.456,23.815,23.141,23.303,4217193,0
+ANF.US,D,20090819,000000,22.424,23.378,22.332,23.224,5343143,0
+ANF.US,D,20090820,000000,23.303,23.786,23.266,23.725,3970263,0
+ANF.US,D,20090821,000000,23.888,24.252,23.732,24.105,2922542,0
+ANF.US,D,20090824,000000,24.326,24.371,23.638,23.717,3076137,0
+ANF.US,D,20090825,000000,23.927,25.118,23.821,24.498,3717676,0
+ANF.US,D,20090826,000000,24.429,24.88,24.252,24.757,3263015,0
+ANF.US,D,20090827,000000,24.525,25,24.348,24.757,2719466,0
+ANF.US,D,20090828,000000,25.043,25.118,24.438,24.987,3533180,0
+ANF.US,D,20090831,000000,24.429,24.562,23.777,23.912,5080111,0
+ANF.US,D,20090901,000000,23.888,24.268,23.121,23.446,6733417,0
+ANF.US,D,20090902,000000,23.481,23.97,23.215,23.765,5403062,0
+ANF.US,D,20090903,000000,23.177,23.57,22.623,22.941,7842873,0
+ANF.US,D,20090904,000000,22,22.401,21.296,22.34,9312486,0
+ANF.US,D,20090908,000000,22.548,22.675,21.972,22.356,4992310,0
+ANF.US,D,20090909,000000,22.238,22.948,22.136,22.667,4198812,0
+ANF.US,D,20090910,000000,22.527,22.948,22.292,22.675,3505810,0
+ANF.US,D,20090911,000000,22.698,23.37,22.683,23.201,6263272,0
+ANF.US,D,20090914,000000,23.23,23.436,22.726,23.326,4051601,0
+ANF.US,D,20090915,000000,23.326,23.556,22.807,23.326,3972894,0
+ANF.US,D,20090916,000000,23.311,24.474,23.303,24.438,5929721,0
+ANF.US,D,20090917,000000,24.444,25.441,24.444,25.193,6986710,0
+ANF.US,D,20090918,000000,25.305,25.52,24.704,25.432,4921010,0
+ANF.US,D,20090921,000000,24.482,24.909,24.289,24.711,5926160,0
+ANF.US,D,20090922,000000,24.932,25.027,24.482,24.831,4606871,0
+ANF.US,D,20090923,000000,24.631,25.139,24.385,24.438,4112828,0
+ANF.US,D,20090924,000000,24.593,24.784,23.866,24.113,5761702,0
+ANF.US,D,20090925,000000,23.741,24.017,23.415,23.548,5068076,0
+ANF.US,D,20090928,000000,23.469,24.378,23.469,24.192,4176462,0
+ANF.US,D,20090929,000000,24.206,24.769,24.17,24.636,5070368,0
+ANF.US,D,20090930,000000,24.831,24.838,24.162,24.348,5240201,0
+ANF.US,D,20091001,000000,24.2,24.309,23.415,23.475,4971702,0
+ANF.US,D,20091002,000000,23.031,23.436,22.6,22.675,5746631,0
+ANF.US,D,20091005,000000,22.899,22.899,22.222,22.659,9565407,0
+ANF.US,D,20091006,000000,23.053,23.415,22.899,23.37,11503735,0
+ANF.US,D,20091007,000000,23.986,24.444,23.794,24.185,7774469,0
+ANF.US,D,20091008,000000,24.909,26.067,24.909,25.52,14239247,0
+ANF.US,D,20091009,000000,25.251,25.813,25.156,25.785,5927142,0
+ANF.US,D,20091012,000000,26.401,26.836,26.079,26.385,7254162,0
+ANF.US,D,20091013,000000,26.348,27.021,26.087,26.927,6152425,0
+ANF.US,D,20091014,000000,27.362,27.472,26.856,27.38,5250427,0
+ANF.US,D,20091015,000000,27.157,27.807,26.984,27.695,4059228,0
+ANF.US,D,20091016,000000,27.421,27.993,27.052,27.837,4918752,0
+ANF.US,D,20091019,000000,27.236,27.971,27.116,27.829,5239677,0
+ANF.US,D,20091020,000000,27.843,27.843,27.189,27.433,3720805,0
+ANF.US,D,20091021,000000,27.442,27.888,26.864,26.91,4498263,0
+ANF.US,D,20091022,000000,27.089,27.894,27.006,27.347,6211452,0
+ANF.US,D,20091023,000000,27.54,27.695,26.808,26.856,5160127,0
+ANF.US,D,20091026,000000,26.864,27.517,26.693,26.762,4280764,0
+ANF.US,D,20091027,000000,26.693,26.727,25.644,25.718,6621404,0
+ANF.US,D,20091028,000000,25.659,26.051,24.192,24.393,7377195,0
+ANF.US,D,20091029,000000,24.69,25.629,24.69,25.348,4159584,0
+ANF.US,D,20091030,000000,25.407,25.407,24.156,24.301,5550397,0
+ANF.US,D,20091102,000000,24.413,24.887,23.927,24.422,5500578,0
+ANF.US,D,20091103,000000,24.185,24.897,23.725,24.88,4054901,0
+ANF.US,D,20091104,000000,25.027,25.432,24.807,25.035,4559895,0
+ANF.US,D,20091105,000000,24.525,26.051,24.385,26.008,9928219,0
+ANF.US,D,20091106,000000,25.526,26.213,25.348,25.926,4821853,0
+ANF.US,D,20091109,000000,27.762,27.993,27.393,27.837,8970901,0
+ANF.US,D,20091110,000000,27.867,28.081,27.433,27.791,4233915,0
+ANF.US,D,20091111,000000,27.894,28.354,27.517,27.837,4515762,0
+ANF.US,D,20091112,000000,27.711,27.919,26.992,27.222,5108795,0
+ANF.US,D,20091113,000000,29.005,30.324,28.328,30.125,18386992,0
+ANF.US,D,20091116,000000,30.19,31.332,30.19,30.984,8040640,0
+ANF.US,D,20091117,000000,30.717,31.043,30.215,30.56,5529335,0
+ANF.US,D,20091118,000000,30.471,30.686,29.969,30.146,4109457,0
+ANF.US,D,20091119,000000,29.939,29.952,29.446,29.702,4258471,0
+ANF.US,D,20091120,000000,29.547,30.199,29.044,29.419,4837461,0
+ANF.US,D,20091123,000000,29.702,29.939,29.005,29.134,4344629,0
+ANF.US,D,20091124,000000,29.14,29.508,28.717,29.191,5802516,0
+ANF.US,D,20091125,000000,29.667,30.233,29.479,30.223,5574080,0
+ANF.US,D,20091127,000000,29.429,30.296,29.347,29.6,3722189,0
+ANF.US,D,20091130,000000,30.199,30.199,29.14,29.57,6533464,0
+ANF.US,D,20091201,000000,29.79,29.836,29.146,29.667,6267178,0
+ANF.US,D,20091202,000000,29.619,29.808,29.282,29.547,6906830,0
+ANF.US,D,20091203,000000,28.397,28.813,26.717,26.814,18161829,0
+ANF.US,D,20091204,000000,27.284,27.556,26.524,26.754,9882452,0
+ANF.US,D,20091207,000000,26.846,26.896,26.163,26.393,6732530,0
+ANF.US,D,20091208,000000,26.318,26.318,25.629,25.681,7225867,0
+ANF.US,D,20091209,000000,25.813,25.813,25.043,25.718,6095115,0
+ANF.US,D,20091210,000000,25.822,26.37,25.778,26.067,5078965,0
+ANF.US,D,20091211,000000,26.489,26.489,25.763,26.087,3073868,0
+ANF.US,D,20091214,000000,26.434,26.62,26.061,26.545,3100067,0
+ANF.US,D,20091215,000000,26.103,26.449,25.904,26.186,3003979,0
+ANF.US,D,20091216,000000,26.318,26.592,26.223,26.37,2605019,0
+ANF.US,D,20091217,000000,25.896,26.54,25.847,26.312,4283432,0
+ANF.US,D,20091218,000000,26.361,26.475,25.321,25.718,4503258,0
+ANF.US,D,20091221,000000,25.975,26.267,25.853,26.103,1984821,0
+ANF.US,D,20091222,000000,26.067,26.303,25.975,26.103,1971370,0
+ANF.US,D,20091223,000000,26.117,26.34,25.755,26.133,1660484,0
+ANF.US,D,20091224,000000,26.251,26.272,25.933,25.991,493006,0
+ANF.US,D,20091228,000000,26.061,26.511,25.999,26.348,2475003,0
+ANF.US,D,20091229,000000,26.415,26.643,26.095,26.295,1845961,0
+ANF.US,D,20091230,000000,26.198,26.415,25.991,26.186,1168562,0
+ANF.US,D,20091231,000000,26.213,26.393,25.755,25.804,1367135,0
+ANF.US,D,20100104,000000,26.087,26.223,25.526,25.991,4427907,0
+ANF.US,D,20100105,000000,25.919,26.504,25.873,26.258,2871005,0
+ANF.US,D,20100106,000000,26.238,26.836,25.926,26.814,5566121,0
+ANF.US,D,20100107,000000,25.822,26.126,24.133,24.192,19306652,0
+ANF.US,D,20100108,000000,23.92,24.866,23.351,24.866,10086449,0
+ANF.US,D,20100111,000000,24.793,24.897,23.717,24.052,7823845,0
+ANF.US,D,20100112,000000,23.786,23.999,23.57,23.999,4894762,0
+ANF.US,D,20100113,000000,24.156,24.569,24.023,24.334,4960321,0
+ANF.US,D,20100114,000000,24.216,24.549,24.121,24.413,3526664,0
+ANF.US,D,20100115,000000,24.512,24.512,23.963,24.127,3720906,0
+ANF.US,D,20100119,000000,24.073,24.113,23.749,23.852,3412279,0
+ANF.US,D,20100120,000000,23.881,23.941,23.141,23.463,4595719,0
+ANF.US,D,20100121,000000,23.364,23.621,22.667,22.718,5823477,0
+ANF.US,D,20100122,000000,22.587,22.787,22.127,22.201,6262739,0
+ANF.US,D,20100125,000000,22.705,22.773,22.332,22.548,4451461,0
+ANF.US,D,20100126,000000,22.497,23.326,22.321,22.995,5742512,0
+ANF.US,D,20100127,000000,22.787,23.136,22.481,23.088,5324443,0
+ANF.US,D,20100128,000000,23.296,23.577,22.773,23.112,4684654,0
+ANF.US,D,20100129,000000,23.487,23.963,23.326,23.358,5922929,0
+ANF.US,D,20100201,000000,23.548,23.749,23.185,23.749,3765825,0
+ANF.US,D,20100202,000000,23.912,24.23,23.704,24.156,5076331,0
+ANF.US,D,20100203,000000,23.866,23.896,23.238,23.668,5946881,0
+ANF.US,D,20100204,000000,25.473,25.473,24.444,24.593,13341278,0
+ANF.US,D,20100205,000000,24.444,24.743,24.105,24.569,6420550,0
+ANF.US,D,20100208,000000,24.584,24.584,23.97,24.023,3936356,0
+ANF.US,D,20100209,000000,24.192,24.385,23.852,23.992,4759636,0
+ANF.US,D,20100210,000000,23.92,24.289,23.675,23.912,3433931,0
+ANF.US,D,20100211,000000,24.459,24.562,24.052,24.438,4897316,0
+ANF.US,D,20100212,000000,24.482,25.243,24.206,25.067,5599572,0
+ANF.US,D,20100216,000000,25.548,26.326,25.222,26.103,8278549,0
+ANF.US,D,20100217,000000,26.148,26.231,25.909,26.198,3970134,0
+ANF.US,D,20100218,000000,25.955,26.511,25.853,26.428,3365921,0
+ANF.US,D,20100219,000000,26.295,26.579,26.231,26.326,3055292,0
+ANF.US,D,20100222,000000,26.434,26.441,26.061,26.401,2203923,0
+ANF.US,D,20100223,000000,26.109,26.401,25.926,26.036,3108241,0
+ANF.US,D,20100224,000000,26.061,26.563,25.88,26.545,2965583,0
+ANF.US,D,20100225,000000,26.133,26.769,26.095,26.701,2819591,0
+ANF.US,D,20100226,000000,26.769,27.284,26.754,26.966,2684012,0
+ANF.US,D,20100301,000000,26.361,27.472,26.326,27.267,3834740,0
+ANF.US,D,20100302,000000,27.243,27.451,27.014,27.044,3674767,0
+ANF.US,D,20100303,000000,27.081,27.401,26.74,26.836,3265894,0
+ANF.US,D,20100304,000000,29.554,30.867,28.978,30.747,18925713,0
+ANF.US,D,20100305,000000,30.79,31.398,30.582,31.361,9596614,0
+ANF.US,D,20100308,000000,31.419,32.331,31.361,32.16,7688811,0
+ANF.US,D,20100309,000000,31.99,32.279,31.812,31.909,4886993,0
+ANF.US,D,20100310,000000,31.932,32.391,31.79,32.151,4242069,0
+ANF.US,D,20100311,000000,32.095,32.214,31.782,32.191,3766776,0
+ANF.US,D,20100312,000000,32.493,32.531,31.805,31.932,3427106,0
+ANF.US,D,20100315,000000,31.925,32.241,31.761,32.169,2397752,0
+ANF.US,D,20100316,000000,32.183,32.649,32.117,32.516,2034849,0
+ANF.US,D,20100317,000000,32.8,32.991,32.664,32.933,3815173,0
+ANF.US,D,20100318,000000,32.901,33.162,32.768,33.08,2734057,0
+ANF.US,D,20100319,000000,33.131,33.308,32.486,32.516,3151000,0
+ANF.US,D,20100322,000000,32.449,33.324,32.386,33.122,3409128,0
+ANF.US,D,20100323,000000,33.183,33.25,32.607,33.219,3259480,0
+ANF.US,D,20100324,000000,33.183,33.211,32.75,32.863,3015226,0
+ANF.US,D,20100325,000000,33.176,33.873,32.947,33.219,4154698,0
+ANF.US,D,20100326,000000,33.346,33.817,33.039,33.56,2410103,0
+ANF.US,D,20100329,000000,33.581,33.811,32.925,33.131,2309856,0
+ANF.US,D,20100330,000000,33.266,33.531,32.997,33.366,2697254,0
+ANF.US,D,20100331,000000,33.176,34.047,33.072,33.799,3982454,0
+ANF.US,D,20100401,000000,33.981,34.604,33.849,34.544,3977904,0
+ANF.US,D,20100405,000000,34.643,35.654,34.643,35.628,4608792,0
+ANF.US,D,20100406,000000,35.492,35.492,35.064,35.418,3544067,0
+ANF.US,D,20100407,000000,35.455,35.73,34.944,35.205,4159212,0
+ANF.US,D,20100408,000000,33.792,34.801,33.495,34.728,9800043,0
+ANF.US,D,20100409,000000,35.248,37.099,35.012,37.01,10416716,0
+ANF.US,D,20100412,000000,37.544,37.854,36.233,36.336,6824836,0
+ANF.US,D,20100413,000000,36.213,36.566,36.01,36.336,3321552,0
+ANF.US,D,20100414,000000,36.647,36.937,36.322,36.796,4878941,0
+ANF.US,D,20100415,000000,36.59,37.209,36.471,36.885,2929823,0
+ANF.US,D,20100416,000000,36.59,36.917,35.694,36.042,4602624,0
+ANF.US,D,20100419,000000,35.869,36.206,34.455,34.873,6015794,0
+ANF.US,D,20100420,000000,35.032,35.463,34.783,35.286,3351823,0
+ANF.US,D,20100421,000000,35.205,35.558,34.67,35.41,3100400,0
+ANF.US,D,20100422,000000,35.175,36.3,34.866,36.079,3084496,0
+ANF.US,D,20100423,000000,35.99,36.413,35.759,36.048,2659420,0
+ANF.US,D,20100426,000000,36.233,37.002,36.026,36.679,4336079,0
+ANF.US,D,20100427,000000,36.441,36.699,35.368,35.448,4175777,0
+ANF.US,D,20100428,000000,35.59,36.285,34.345,34.508,6413615,0
+ANF.US,D,20100429,000000,34.866,34.996,34.249,34.36,4641634,0
+ANF.US,D,20100430,000000,34.449,34.488,32.308,32.386,5715201,0
+ANF.US,D,20100503,000000,32.828,33.56,32.176,33.088,3657671,0
+ANF.US,D,20100504,000000,33.324,33.495,31.538,32.391,5523443,0
+ANF.US,D,20100505,000000,31.864,33.849,31.702,32.75,6596735,0
+ANF.US,D,20100506,000000,31.521,31.577,28.169,29.952,17869185,0
+ANF.US,D,20100507,000000,30.019,30.265,28.453,28.978,8754169,0
+ANF.US,D,20100510,000000,30.215,31.435,30.175,31.383,6044363,0
+ANF.US,D,20100511,000000,30.939,31.974,30.827,31.346,3879208,0
+ANF.US,D,20100512,000000,31.383,32.169,30.913,32.095,3493620,0
+ANF.US,D,20100513,000000,32.111,32.111,30.281,30.463,4154213,0
+ANF.US,D,20100514,000000,29.889,30.094,29.31,29.784,4234098,0
+ANF.US,D,20100517,000000,29.919,30.24,28.897,30.199,4918302,0
+ANF.US,D,20100518,000000,31.094,31.094,28,28.421,10091407,0
+ANF.US,D,20100519,000000,27.976,28.495,26.74,27.599,10535906,0
+ANF.US,D,20100520,000000,26.687,27.189,26.087,26.286,7424303,0
+ANF.US,D,20100521,000000,25.853,27.179,25.608,26.636,7660233,0
+ANF.US,D,20100524,000000,26.653,27.001,26.117,26.186,4199281,0
+ANF.US,D,20100525,000000,25.148,26.434,24.822,26.34,5982322,0
+ANF.US,D,20100526,000000,26.213,26.243,25.156,25.297,6681512,0
+ANF.US,D,20100527,000000,25.904,26.379,25.34,26.361,4823608,0
+ANF.US,D,20100528,000000,26.434,26.882,25.955,26.532,5104063,0
+ANF.US,D,20100601,000000,26.326,26.545,25.616,25.659,3983190,0
+ANF.US,D,20100602,000000,25.865,26.126,25.376,26.109,4401221,0
+ANF.US,D,20100603,000000,26.659,28.057,26.643,27.829,9286744,0
+ANF.US,D,20100604,000000,26.814,27.021,25.644,25.755,7040188,0
+ANF.US,D,20100607,000000,25.919,26.334,24.923,24.979,5351624,0
+ANF.US,D,20100608,000000,25.067,25.4,24.378,25.043,4486879,0
+ANF.US,D,20100609,000000,25.186,26.198,25.092,25.266,4468250,0
+ANF.US,D,20100610,000000,25.785,26.613,25.785,26.604,4577483,0
+ANF.US,D,20100611,000000,25.772,27.116,25.772,26.659,4769204,0
+ANF.US,D,20100614,000000,26.933,27.442,26.693,26.91,4383021,0
+ANF.US,D,20100615,000000,27.261,27.433,26.428,27.427,4973058,0
+ANF.US,D,20100616,000000,27.096,27.096,26.393,26.482,3725886,0
+ANF.US,D,20100617,000000,26.563,26.563,25.697,26.192,4221073,0
+ANF.US,D,20100618,000000,26.279,26.701,26.044,26.163,2586660,0
+ANF.US,D,20100621,000000,26.482,26.643,25.355,25.554,5386202,0
+ANF.US,D,20100622,000000,25.629,25.955,24.459,24.549,5147387,0
+ANF.US,D,20100623,000000,24.562,24.631,23.621,24.179,5139003,0
+ANF.US,D,20100624,000000,23.978,23.978,23.326,23.725,4508534,0
+ANF.US,D,20100625,000000,23.725,24.237,23.296,23.978,3812102,0
+ANF.US,D,20100628,000000,24.318,24.459,23.741,23.807,3427868,0
+ANF.US,D,20100629,000000,23.096,23.335,22.304,22.504,4694374,0
+ANF.US,D,20100630,000000,22.549,23.241,22.425,22.727,4319342,0
+ANF.US,D,20100701,000000,22.593,23.815,22.171,23.63,8371945,0
+ANF.US,D,20100702,000000,23.645,23.682,22.948,23.038,3905664,0
+ANF.US,D,20100706,000000,23.577,24.252,22.629,22.74,5675698,0
+ANF.US,D,20100707,000000,23.088,24.393,22.865,24.364,5926076,0
+ANF.US,D,20100708,000000,26.482,26.933,25.813,26.251,15703821,0
+ANF.US,D,20100709,000000,26.18,26.754,25.941,26.701,4664037,0
+ANF.US,D,20100712,000000,26.54,27.096,26.171,26.532,3605642,0
+ANF.US,D,20100713,000000,26.83,27.14,26.223,26.83,3605647,0
+ANF.US,D,20100714,000000,26.687,26.734,26.186,26.604,2460268,0
+ANF.US,D,20100715,000000,26.613,26.762,25.712,26.186,4528058,0
+ANF.US,D,20100716,000000,25.991,26.061,24.413,24.624,6514615,0
+ANF.US,D,20100719,000000,24.845,25.173,24.569,24.853,3034782,0
+ANF.US,D,20100720,000000,24.296,25.616,24.147,25.541,3865038,0
+ANF.US,D,20100721,000000,25.697,25.847,25.067,25.208,2906163,0
+ANF.US,D,20100722,000000,25.576,26.734,25.576,26.613,3729143,0
+ANF.US,D,20100723,000000,26.62,27.37,26.267,27.252,3523457,0
+ANF.US,D,20100726,000000,27.171,28.312,27.171,28.279,4595934,0
+ANF.US,D,20100727,000000,28.458,28.733,27.341,27.401,3253276,0
+ANF.US,D,20100728,000000,27.276,27.511,26.717,26.941,2200549,0
+ANF.US,D,20100729,000000,27.294,27.498,26.312,26.966,3895527,0
+ANF.US,D,20100730,000000,26.545,27.458,26.295,27.354,3241723,0
+ANF.US,D,20100802,000000,28.035,28.821,27.924,28.762,5006665,0
+ANF.US,D,20100803,000000,28.658,28.753,27.757,28.23,4207708,0
+ANF.US,D,20100804,000000,28.245,28.916,28.245,28.733,4564791,0
+ANF.US,D,20100805,000000,28.635,29.849,27.952,29.273,5813918,0
+ANF.US,D,20100806,000000,28.687,29.02,28.096,28.88,4457939,0
+ANF.US,D,20100809,000000,29.005,29.747,29.005,29.265,3017865,0
+ANF.US,D,20100810,000000,28.745,29.005,28.271,28.739,2663557,0
+ANF.US,D,20100811,000000,28.057,28.444,27.546,27.843,3138143,0
+ANF.US,D,20100812,000000,27.284,27.986,26.896,27.88,3315808,0
+ANF.US,D,20100813,000000,27.678,28.263,27.65,27.888,2748111,0
+ANF.US,D,20100816,000000,27.616,28.287,27.322,27.867,4266674,0
+ANF.US,D,20100817,000000,26.636,26.949,25.156,25.955,19262159,0
+ANF.US,D,20100818,000000,25.785,26.776,25.392,26.636,9717220,0
+ANF.US,D,20100819,000000,26.762,27.116,26.258,26.415,6559983,0
+ANF.US,D,20100820,000000,26.109,27.052,25.919,26.949,5380940,0
+ANF.US,D,20100823,000000,27.229,27.421,26.489,27.014,6285110,0
+ANF.US,D,20100824,000000,26.532,26.563,25.748,25.941,5580326,0
+ANF.US,D,20100825,000000,25.718,26.434,25.083,26.279,4787375,0
+ANF.US,D,20100826,000000,26.238,26.243,25.859,26.023,6860224,0
+ANF.US,D,20100827,000000,25.949,26.6,25.585,26.571,6249647,0
+ANF.US,D,20100830,000000,26.592,26.62,25.785,25.865,4857736,0
+ANF.US,D,20100831,000000,26.158,26.603,25.407,25.542,9459397,0
+ANF.US,D,20100901,000000,26.171,27.179,25.982,27.001,6596370,0
+ANF.US,D,20100902,000000,26.258,26.415,25.407,25.955,13338109,0
+ANF.US,D,20100903,000000,26.272,26.754,26.126,26.348,5284967,0
+ANF.US,D,20100907,000000,26.103,26.148,25.458,25.52,4520263,0
+ANF.US,D,20100908,000000,25.569,25.838,25.201,25.458,4386139,0
+ANF.US,D,20100909,000000,25.904,26.017,25.148,25.34,2782101,0
+ANF.US,D,20100910,000000,25.432,25.904,25.385,25.724,2372603,0
+ANF.US,D,20100913,000000,26.109,26.524,25.975,26.192,4785280,0
+ANF.US,D,20100914,000000,26.54,27.427,26.459,27.189,4789423,0
+ANF.US,D,20100915,000000,26.91,27.213,26.659,27.001,2411374,0
+ANF.US,D,20100916,000000,26.941,27.148,26.659,26.675,2394288,0
+ANF.US,D,20100917,000000,26.961,27.308,26.74,27.261,3360506,0
+ANF.US,D,20100920,000000,27.608,28.19,27.267,28.103,2971053,0
+ANF.US,D,20100921,000000,28.14,28.14,27.332,27.54,3028995,0
+ANF.US,D,20100922,000000,27.401,27.442,26.489,26.856,3735519,0
+ANF.US,D,20100923,000000,26.659,27.401,26.54,27.124,2683248,0
+ANF.US,D,20100924,000000,27.659,28.652,27.481,28.635,3018672,0
+ANF.US,D,20100927,000000,28.458,28.71,28.096,28.453,2002841,0
+ANF.US,D,20100928,000000,28.421,28.985,28.18,28.931,2446920,0
+ANF.US,D,20100929,000000,28.778,29.301,28.673,28.998,2522731,0
+ANF.US,D,20100930,000000,29.249,29.652,28.628,29.02,3951505,0
+ANF.US,D,20101001,000000,29.347,29.508,27.659,27.867,6478966,0
+ANF.US,D,20101004,000000,27.85,28.119,27.53,27.993,3213011,0
+ANF.US,D,20101005,000000,28.303,28.88,28.19,28.652,3360941,0
+ANF.US,D,20101006,000000,28.778,29.191,28.081,28.487,3770917,0
+ANF.US,D,20101007,000000,31.064,31.569,30.71,31.028,13392107,0
+ANF.US,D,20101008,000000,31.004,31.812,30.642,31.64,4003316,0
+ANF.US,D,20101011,000000,32.103,33.035,31.932,32.301,5014102,0
+ANF.US,D,20101012,000000,32.103,33.397,31.953,33.244,4226576,0
+ANF.US,D,20101013,000000,33.5,33.554,32.736,32.892,3961432,0
+ANF.US,D,20101014,000000,33.035,33.596,32.785,32.967,3799741,0
+ANF.US,D,20101015,000000,33.366,33.731,33.064,33.405,3205486,0
+ANF.US,D,20101018,000000,33.576,33.768,32.887,33.657,3047723,0
+ANF.US,D,20101019,000000,32.75,32.997,31.702,31.925,5950255,0
+ANF.US,D,20101020,000000,32.214,32.331,31.411,31.709,5126953,0
+ANF.US,D,20101021,000000,31.754,31.812,30.71,31.147,4800119,0
+ANF.US,D,20101022,000000,31.204,31.591,31.037,31.301,2526369,0
+ANF.US,D,20101025,000000,31.521,32.16,31.398,31.577,2390847,0
+ANF.US,D,20101026,000000,31.376,33.693,31.13,33.103,7305097,0
+ANF.US,D,20101027,000000,32.649,32.686,31.272,31.717,5314951,0
+ANF.US,D,20101028,000000,32.144,32.294,30.79,31.521,4363182,0
+ANF.US,D,20101029,000000,31.447,31.863,31.348,31.632,3097327,0
+ANF.US,D,20101101,000000,31.812,31.932,30.984,31.404,3955878,0
+ANF.US,D,20101102,000000,31.464,31.74,30.672,31.635,3238107,0
+ANF.US,D,20101103,000000,31.679,31.895,30.739,31.74,5127061,0
+ANF.US,D,20101104,000000,32.301,33.817,32.199,33.76,7402560,0
+ANF.US,D,20101105,000000,33.817,35.072,33.581,34.716,4705081,0
+ANF.US,D,20101108,000000,34.426,34.893,34.078,34.873,3122892,0
+ANF.US,D,20101109,000000,34.776,35.086,33.952,34.278,2808213,0
+ANF.US,D,20101110,000000,34.323,34.776,34.068,34.588,2483075,0
+ANF.US,D,20101111,000000,34.294,34.893,32.828,34.569,2503576,0
+ANF.US,D,20101112,000000,34.129,34.722,33.738,33.893,3201352,0
+ANF.US,D,20101115,000000,34.278,34.278,33.202,33.463,5012547,0
+ANF.US,D,20101116,000000,33.981,34.583,32.712,33.715,6932105,0
+ANF.US,D,20101117,000000,33.922,35.116,33.743,34.736,5044580,0
+ANF.US,D,20101118,000000,35.107,35.434,34.377,34.455,4600996,0
+ANF.US,D,20101119,000000,34.516,35.144,34.426,34.913,2678916,0
+ANF.US,D,20101122,000000,34.841,35.277,34.619,35.212,3437671,0
+ANF.US,D,20101123,000000,34.938,36.611,34.938,35.759,9626572,0
+ANF.US,D,20101124,000000,36.24,36.907,35.391,35.572,4235736,0
+ANF.US,D,20101126,000000,35.59,35.99,35.199,35.775,2124469,0
+ANF.US,D,20101129,000000,35.524,37.761,35.33,35.99,7550591,0
+ANF.US,D,20101130,000000,35.63,37.231,35.604,37.089,7820646,0
+ANF.US,D,20101201,000000,37.678,38.012,36.655,37.233,5306018,0
+ANF.US,D,20101202,000000,40.414,41.698,39.722,41.351,16889943,0
+ANF.US,D,20101203,000000,41.299,41.669,40.877,41.446,5975660,0
+ANF.US,D,20101206,000000,42.084,42.156,41.424,41.513,4342642,0
+ANF.US,D,20101207,000000,42.076,42.113,41.21,41.409,3322110,0
+ANF.US,D,20101208,000000,41.21,41.38,40.765,41.077,2748563,0
+ANF.US,D,20101209,000000,41.424,41.497,40.816,40.945,3119462,0
+ANF.US,D,20101210,000000,41.217,41.402,40.514,41.321,2409374,0
+ANF.US,D,20101213,000000,41.446,41.56,40.321,40.373,3164564,0
+ANF.US,D,20101214,000000,40.65,41.091,40.158,40.698,2380906,0
+ANF.US,D,20101215,000000,40.698,40.877,40.196,40.387,2184481,0
+ANF.US,D,20101216,000000,40.387,41.306,40.119,41.091,2432963,0
+ANF.US,D,20101217,000000,41.048,42.312,41.048,42.156,3872510,0
+ANF.US,D,20101220,000000,42.13,42.286,41.38,42.067,2468988,0
+ANF.US,D,20101221,000000,42.64,43.105,41.982,42.915,2756102,0
+ANF.US,D,20101222,000000,42.951,43.128,41.922,42.055,2036474,0
+ANF.US,D,20101223,000000,42.09,42.809,41.757,42.326,2540347,0
+ANF.US,D,20101227,000000,42.237,42.721,41.819,42.187,1771170,0
+ANF.US,D,20101228,000000,42.344,42.721,42.13,42.632,1208136,0
+ANF.US,D,20101229,000000,42.655,43.178,42.466,42.851,1921369,0
+ANF.US,D,20101230,000000,42.851,43.087,42.59,42.896,1493629,0
+ANF.US,D,20101231,000000,42.694,42.992,42.447,42.543,980618,0
+ANF.US,D,20110103,000000,43.083,43.121,42.397,42.838,2826162,0
+ANF.US,D,20110104,000000,42.899,43.105,40.87,41.497,4629827,0
+ANF.US,D,20110105,000000,41.38,41.922,40.477,40.854,7106199,0
+ANF.US,D,20110106,000000,40.743,40.838,38.744,39.512,8229490,0
+ANF.US,D,20110107,000000,39.664,40.267,38.826,39.543,3256741,0
+ANF.US,D,20110110,000000,39.387,40.218,39.01,40.039,2632847,0
+ANF.US,D,20110111,000000,40.158,40.203,38.597,39.031,3591470,0
+ANF.US,D,20110112,000000,39.425,39.596,38.818,38.894,2639553,0
+ANF.US,D,20110113,000000,38.884,39.071,38.476,38.7,2209427,0
+ANF.US,D,20110114,000000,38.818,38.975,37.981,38.054,3274200,0
+ANF.US,D,20110118,000000,38.476,38.611,36.835,37.854,4952170,0
+ANF.US,D,20110119,000000,37.925,38.403,37.456,37.551,2729894,0
+ANF.US,D,20110120,000000,37.335,38.432,37.335,37.686,3005308,0
+ANF.US,D,20110121,000000,38.077,38.209,37.352,37.41,2270985,0
+ANF.US,D,20110124,000000,37.381,37.662,36.81,37.343,2214317,0
+ANF.US,D,20110125,000000,37.131,37.279,35.759,36.373,4654515,0
+ANF.US,D,20110126,000000,36.574,37.002,35.996,36.605,2886335,0
+ANF.US,D,20110127,000000,36.159,36.982,35.952,36.707,2861161,0
+ANF.US,D,20110128,000000,36.664,36.902,35.581,35.701,3027925,0
+ANF.US,D,20110131,000000,35.884,37.251,35.729,37.207,4767027,0
+ANF.US,D,20110201,000000,37.36,37.761,37.019,37.448,4318828,0
+ANF.US,D,20110202,000000,37.425,37.603,36.181,36.265,3280219,0
+ANF.US,D,20110203,000000,36.516,37.603,35.811,36.754,6428539,0
+ANF.US,D,20110204,000000,36.885,38.209,36.624,37.964,2925915,0
+ANF.US,D,20110207,000000,37.974,38.663,37.974,38.276,2621393,0
+ANF.US,D,20110208,000000,38.336,38.765,37.951,38.727,1577046,0
+ANF.US,D,20110209,000000,38.773,39.003,38.226,38.417,2208503,0
+ANF.US,D,20110210,000000,38.226,39.269,38.068,39.146,2555712,0
+ANF.US,D,20110211,000000,39.046,40.666,38.899,40.521,4044014,0
+ANF.US,D,20110214,000000,40.73,40.964,39.892,40.233,3322113,0
+ANF.US,D,20110215,000000,40.105,40.379,39.418,39.425,4690692,0
+ANF.US,D,20110216,000000,40.854,42.533,40.838,42.415,9515780,0
+ANF.US,D,20110218,000000,43.283,43.959,42.832,43.584,2058043,0
+ANF.US,D,20110222,000000,42.906,43.562,41.661,41.765,4066577,0
+ANF.US,D,20110223,000000,41.765,41.949,40.414,40.737,5347973,0
+ANF.US,D,20110224,000000,40.804,41.772,40.438,41.616,3227486,0
+ANF.US,D,20110225,000000,41.789,42.344,41.299,42.067,2410985,0
+ANF.US,D,20110228,000000,42.153,42.68,41.84,42.485,2535314,0
+ANF.US,D,20110301,000000,42.915,43.676,42.483,42.899,6921716,0
+ANF.US,D,20110302,000000,42.743,43.75,42.743,43.306,4387260,0
+ANF.US,D,20110303,000000,43.69,44.343,42.675,43.78,3522441,0
+ANF.US,D,20110304,000000,43.69,44.136,42.698,43.261,2541812,0
+ANF.US,D,20110307,000000,43.409,43.632,41.789,42.231,3168516,0
+ANF.US,D,20110308,000000,42.715,43.025,42.032,42.47,3635337,0
+ANF.US,D,20110309,000000,42.209,42.415,40.609,41.241,7467971,0
+ANF.US,D,20110310,000000,40.811,40.877,39.59,39.876,4973621,0
+ANF.US,D,20110311,000000,39.713,41.025,39.138,40.787,3086354,0
+ANF.US,D,20110314,000000,40.35,41.025,40.047,40.893,2902914,0
+ANF.US,D,20110315,000000,39.655,40.816,39.485,40.551,2628617,0
+ANF.US,D,20110316,000000,40.302,40.92,39.373,39.746,2689227,0
+ANF.US,D,20110317,000000,40.436,40.436,39.39,39.465,2233531,0
+ANF.US,D,20110318,000000,40.069,40.086,38.912,39.22,3157344,0
+ANF.US,D,20110321,000000,39.78,40.373,39.499,40.225,2862788,0
+ANF.US,D,20110322,000000,40.241,41.098,40.047,40.634,2914378,0
+ANF.US,D,20110323,000000,40.387,40.877,39.521,40.765,2375030,0
+ANF.US,D,20110324,000000,40.877,41.713,40.765,41.648,2218563,0
+ANF.US,D,20110325,000000,41.648,42.196,41.469,42.041,2702361,0
+ANF.US,D,20110328,000000,42.047,42.202,41.002,41.054,2521408,0
+ANF.US,D,20110329,000000,41.017,42.156,40.75,41.995,2526645,0
+ANF.US,D,20110330,000000,42.253,43.306,41.642,43.017,3652521,0
+ANF.US,D,20110331,000000,42.753,43.798,42.582,43.469,3588485,0
+ANF.US,D,20110401,000000,43.705,44.573,43.646,43.914,3132861,0
+ANF.US,D,20110404,000000,44.081,44.17,43.045,43.814,2431746,0
+ANF.US,D,20110405,000000,43.683,49.133,43.619,48.556,17379687,0
+ANF.US,D,20110406,000000,49.437,50.505,48.628,50.051,10185931,0
+ANF.US,D,20110407,000000,50.184,51.519,49.948,50.756,5788380,0
+ANF.US,D,20110408,000000,50.807,51.266,49.888,49.955,4730252,0
+ANF.US,D,20110411,000000,50.073,51.628,50.073,51.43,4540597,0
+ANF.US,D,20110412,000000,50.948,51.423,49.73,50.304,4219507,0
+ANF.US,D,20110413,000000,50.406,50.978,49.888,50.792,2507471,0
+ANF.US,D,20110414,000000,50.505,50.873,50.073,50.379,2198583,0
+ANF.US,D,20110415,000000,50.609,52.096,50.474,51.842,3598727,0
+ANF.US,D,20110418,000000,51.08,51.371,50.121,50.539,3028152,0
+ANF.US,D,20110419,000000,50.855,51.453,50.121,50.452,3067676,0
+ANF.US,D,20110420,000000,51.302,52.199,50.873,51.593,2628451,0
+ANF.US,D,20110421,000000,51.932,51.932,51.104,51.549,1683718,0
+ANF.US,D,20110425,000000,51.549,51.74,50.933,51.302,1460940,0
+ANF.US,D,20110426,000000,51.415,52.668,51.349,52.183,2057133,0
+ANF.US,D,20110427,000000,52.243,53.243,52.199,53.138,2247095,0
+ANF.US,D,20110428,000000,52.916,53.768,52.645,52.961,2348253,0
+ANF.US,D,20110429,000000,52.954,53.164,52.282,52.431,2120927,0
+ANF.US,D,20110502,000000,52.97,53.613,52.329,52.619,2762328,0
+ANF.US,D,20110503,000000,52.543,53.62,51.935,52.299,2483422,0
+ANF.US,D,20110504,000000,52.367,53.606,51.797,52.346,2941524,0
+ANF.US,D,20110505,000000,52.268,55.401,52.181,54.269,5876385,0
+ANF.US,D,20110506,000000,54.993,55.741,54.415,54.458,3179018,0
+ANF.US,D,20110509,000000,54.167,55.167,53.768,54.785,2242560,0
+ANF.US,D,20110510,000000,54.924,56.227,54.899,55.932,2567428,0
+ANF.US,D,20110511,000000,56.19,56.596,55.536,56.175,2899980,0
+ANF.US,D,20110512,000000,55.932,56.317,55.405,55.686,2606759,0
+ANF.US,D,20110513,000000,55.965,56.301,54.852,54.993,2804626,0
+ANF.US,D,20110516,000000,54.899,55.286,53.669,53.836,3183141,0
+ANF.US,D,20110517,000000,53.852,54.311,52.908,54.185,4641640,0
+ANF.US,D,20110518,000000,55.944,56.842,55.024,56.048,8171734,0
+ANF.US,D,20110519,000000,55.867,56.403,55.135,55.959,2656591,0
+ANF.US,D,20110520,000000,55.054,55.401,53.747,54.964,5277026,0
+ANF.US,D,20110523,000000,54.206,55.552,54.162,55.283,2493107,0
+ANF.US,D,20110524,000000,55.416,55.719,54.891,55.372,1998930,0
+ANF.US,D,20110525,000000,54.674,55.655,54.155,55.365,2363686,0
+ANF.US,D,20110526,000000,55.224,56.262,54.986,56.239,2323894,0
+ANF.US,D,20110527,000000,56.234,57.22,56.116,56.672,1543484,0
+ANF.US,D,20110531,000000,57.27,57.635,55.813,56.242,2792608,0
+ANF.US,D,20110601,000000,56.204,56.306,55.061,55.126,2797010,0
+ANF.US,D,20110602,000000,55.105,55.21,54.008,54.909,2244219,0
+ANF.US,D,20110603,000000,54.118,55.463,53.711,53.768,2727488,0
+ANF.US,D,20110606,000000,53.711,53.843,52.259,52.291,3755479,0
+ANF.US,D,20110607,000000,52.594,53.055,51.81,51.884,3297742,0
+ANF.US,D,20110608,000000,51.201,51.328,48.766,49.196,13983489,0
+ANF.US,D,20110609,000000,49.443,49.991,48.884,49.464,3901341,0
+ANF.US,D,20110610,000000,49.279,49.509,48.173,48.313,2987401,0
+ANF.US,D,20110613,000000,48.55,49.214,47.809,48.7,3123229,0
+ANF.US,D,20110614,000000,49.234,50.235,49.144,49.976,3536934,0
+ANF.US,D,20110615,000000,49.368,49.871,48.329,48.527,2754509,0
+ANF.US,D,20110616,000000,48.537,48.724,46.363,47.413,4886852,0
+ANF.US,D,20110617,000000,47.824,49.1,47.824,48.604,4272781,0
+ANF.US,D,20110620,000000,48.425,49.552,47.978,49.279,2598775,0
+ANF.US,D,20110621,000000,49.835,51.023,49.675,50.421,3617784,0
+ANF.US,D,20110622,000000,50.021,50.323,48.803,48.893,3105689,0
+ANF.US,D,20110623,000000,48.293,49.707,48.245,49.658,3908169,0
+ANF.US,D,20110624,000000,49.755,50.013,47.824,47.963,2856640,0
+ANF.US,D,20110627,000000,47.91,48.744,47.393,48.425,2464263,0
+ANF.US,D,20110628,000000,48.604,49.811,48.604,49.715,2003894,0
+ANF.US,D,20110629,000000,49.73,50.393,49.427,50.013,2602116,0
+ANF.US,D,20110630,000000,50.278,50.762,49.389,49.676,2254639,0
+ANF.US,D,20110701,000000,49.93,51.096,49.667,51.008,3303689,0
+ANF.US,D,20110705,000000,51.342,53.197,50.954,53.003,3997067,0
+ANF.US,D,20110706,000000,53.072,53.994,52.766,53.794,3036441,0
+ANF.US,D,20110707,000000,54.813,55.615,54.296,55.196,3477202,0
+ANF.US,D,20110708,000000,54.407,54.429,53.361,54.236,2648519,0
+ANF.US,D,20110711,000000,53.31,54.296,52.625,52.976,2524988,0
+ANF.US,D,20110712,000000,53.11,54.029,52.783,53.212,2406833,0
+ANF.US,D,20110713,000000,53.668,55.269,53.546,54.311,3086107,0
+ANF.US,D,20110714,000000,54.556,55.71,53.488,54.444,2800517,0
+ANF.US,D,20110715,000000,54.918,55.007,53.677,54.95,2353339,0
+ANF.US,D,20110718,000000,54.556,55.424,54.262,55.269,2057362,0
+ANF.US,D,20110719,000000,55.829,57.501,55.829,57.226,3479884,0
+ANF.US,D,20110720,000000,57.413,57.413,55.518,56.605,2886751,0
+ANF.US,D,20110721,000000,57.117,58.083,56.04,56.573,3049402,0
+ANF.US,D,20110722,000000,56.804,57.377,56.101,57.258,1645886,0
+ANF.US,D,20110725,000000,56.517,57.117,55.719,56.867,2532122,0
+ANF.US,D,20110726,000000,56.853,57.694,56.704,57.174,1930701,0
+ANF.US,D,20110727,000000,56.729,56.931,54.458,54.631,2340227,0
+ANF.US,D,20110728,000000,54.835,56.013,54.257,54.404,2569432,0
+ANF.US,D,20110729,000000,53.858,54.851,52.766,54.278,3258711,0
+ANF.US,D,20110801,000000,55.03,56.053,54.008,55.876,3742733,0
+ANF.US,D,20110802,000000,55.29,55.743,51.667,51.782,5510895,0
+ANF.US,D,20110803,000000,52.141,52.276,50.132,52.099,5078949,0
+ANF.US,D,20110804,000000,52.775,54.316,49.355,50.029,8418485,0
+ANF.US,D,20110805,000000,50.75,52.699,48.992,52.18,7254048,0
+ANF.US,D,20110808,000000,50.387,51.163,43.675,45.314,9287133,0
+ANF.US,D,20110809,000000,46.763,48.959,45.108,48.944,5548207,0
+ANF.US,D,20110810,000000,47.119,50.103,46.918,48.721,7836658,0
+ANF.US,D,20110811,000000,49.412,51.521,49.105,50.833,4289320,0
+ANF.US,D,20110812,000000,51.291,52.387,50.029,52.029,3231797,0
+ANF.US,D,20110815,000000,52.462,53.343,51.608,53.227,2637876,0
+ANF.US,D,20110816,000000,52.181,52.968,50.378,52.714,5447484,0
+ANF.US,D,20110817,000000,48.947,51.209,47.399,48.15,12912791,0
+ANF.US,D,20110818,000000,46.458,46.618,42.999,43.498,8549321,0
+ANF.US,D,20110819,000000,43.073,44.286,41.711,41.829,6228342,0
+ANF.US,D,20110822,000000,43.269,43.282,41.591,41.981,4721609,0
+ANF.US,D,20110823,000000,42.152,44.13,41.576,44.064,3361492,0
+ANF.US,D,20110824,000000,43.849,44.487,42.613,44.109,3013648,0
+ANF.US,D,20110825,000000,44.422,45.076,42.382,42.567,3124789,0
+ANF.US,D,20110826,000000,42.328,44.467,41.467,44.078,2655537,0
+ANF.US,D,20110829,000000,44.845,47.285,44.779,47.237,3765004,0
+ANF.US,D,20110830,000000,46.935,48.598,46.108,48.03,4138239,0
+ANF.US,D,20110831,000000,48.231,49.358,46.767,47.358,3487400,0
+ANF.US,D,20110901,000000,47.153,47.978,46.536,46.64,2626216,0
+ANF.US,D,20110902,000000,45.359,46.07,44.705,44.987,1800391,0
+ANF.US,D,20110906,000000,43.563,44.95,42.636,44.809,2649767,0
+ANF.US,D,20110907,000000,46.507,48.261,45.91,48.204,3896092,0
+ANF.US,D,20110908,000000,47.45,48.286,46.585,46.879,2649683,0
+ANF.US,D,20110909,000000,46.356,48.278,46.023,46.892,5137710,0
+ANF.US,D,20110912,000000,45.725,47.325,45.286,47.175,2779137,0
+ANF.US,D,20110913,000000,47.428,49.082,47.071,48.598,4058587,0
+ANF.US,D,20110914,000000,48.856,49.983,47.795,49.223,3303843,0
+ANF.US,D,20110915,000000,49.795,50.555,48.822,50.405,2543837,0
+ANF.US,D,20110916,000000,50.741,51.232,49.918,50.702,2643849,0
+ANF.US,D,20110919,000000,49.849,51.477,49.455,51.108,2519398,0
+ANF.US,D,20110920,000000,51.196,52.102,50.465,50.497,2140410,0
+ANF.US,D,20110921,000000,50.601,51.376,48.845,48.856,2111871,0
+ANF.US,D,20110922,000000,46.513,47.762,45.399,46.065,4975500,0
+ANF.US,D,20110923,000000,46.042,47.034,44.904,46.259,4110561,0
+ANF.US,D,20110926,000000,46.884,48.851,46.171,48.806,2676546,0
+ANF.US,D,20110927,000000,50.421,50.621,49.158,49.753,3484454,0
+ANF.US,D,20110928,000000,49.924,50.913,49.55,49.679,3215674,0
+ANF.US,D,20110929,000000,50.907,50.972,46.082,47.779,5066514,0
+ANF.US,D,20110930,000000,46.689,47.165,45.739,45.828,3640788,0
+ANF.US,D,20111003,000000,45.492,45.829,44.083,44.406,4358120,0
+ANF.US,D,20111004,000000,43.625,44.963,42.561,44.855,4202561,0
+ANF.US,D,20111005,000000,44.995,47.237,44.698,47.118,3603473,0
+ANF.US,D,20111006,000000,47.258,48.278,46.417,48.255,2771538,0
+ANF.US,D,20111007,000000,48.42,49.142,47.278,48.047,1800480,0
+ANF.US,D,20111010,000000,49.133,50.621,49.001,50.61,1595010,0
+ANF.US,D,20111011,000000,50.167,51.36,49.447,51.232,1781471,0
+ANF.US,D,20111012,000000,51.709,53.288,51.353,52.684,2957598,0
+ANF.US,D,20111013,000000,52.044,52.044,50.734,51.379,2834495,0
+ANF.US,D,20111014,000000,51.964,53.044,51.158,52.805,2196993,0
+ANF.US,D,20111017,000000,52.542,52.783,50.948,51.181,2558610,0
+ANF.US,D,20111018,000000,50.907,53.401,49.573,52.387,3154024,0
+ANF.US,D,20111019,000000,52.446,52.847,50.919,51.129,1978988,0
+ANF.US,D,20111020,000000,51.189,52.044,50.332,51.88,2194809,0
+ANF.US,D,20111021,000000,52.513,52.758,50.769,51.858,2535331,0
+ANF.US,D,20111024,000000,51.986,54.637,51.978,54.342,2824191,0
+ANF.US,D,20111025,000000,53.813,55.697,53.752,54.694,3875726,0
+ANF.US,D,20111026,000000,55.29,55.372,52.506,53.754,2614668,0
+ANF.US,D,20111027,000000,55.797,57.091,55.4,56.733,2955081,0
+ANF.US,D,20111028,000000,56.39,57.689,55.983,57.181,2035096,0
+ANF.US,D,20111031,000000,56.072,56.822,55.324,55.383,2912734,0
+ANF.US,D,20111101,000000,53.46,55.898,53.267,55.272,3344195,0
+ANF.US,D,20111102,000000,55.648,55.983,54.769,55.098,2682347,0
+ANF.US,D,20111103,000000,45.666,46.288,42.678,44.115,25061173,0
+ANF.US,D,20111104,000000,43.726,44.256,42.478,43.337,7565076,0
+ANF.US,D,20111107,000000,43.461,44.193,43.187,43.408,4290816,0
+ANF.US,D,20111108,000000,43.676,43.995,41.548,43.335,6698869,0
+ANF.US,D,20111109,000000,41.946,42.827,41.739,41.901,3678211,0
+ANF.US,D,20111110,000000,42.43,42.528,40.938,41.287,4877741,0
+ANF.US,D,20111111,000000,41.593,42.422,41.287,42.285,3398851,0
+ANF.US,D,20111114,000000,42.067,42.851,42.032,42.62,3580057,0
+ANF.US,D,20111115,000000,42.321,42.373,41.093,41.467,4909187,0
+ANF.US,D,20111116,000000,38.026,38.339,34.76,35.808,30179046,0
+ANF.US,D,20111117,000000,35.874,37.15,35.77,36.857,7551550,0
+ANF.US,D,20111118,000000,36.768,36.909,35.094,35.212,5852340,0
+ANF.US,D,20111121,000000,34.788,35.048,34.045,34.59,4138320,0
+ANF.US,D,20111122,000000,34.465,34.899,33.802,34.137,2783529,0
+ANF.US,D,20111123,000000,33.996,34.1,33.068,33.54,3067655,0
+ANF.US,D,20111125,000000,33.306,33.844,33.044,33.365,1314860,0
+ANF.US,D,20111128,000000,34.564,35.602,34.332,35.072,3550321,0
+ANF.US,D,20111129,000000,35.144,35.311,34.674,35.08,3562476,0
+ANF.US,D,20111130,000000,36.158,36.402,35.336,35.805,3500797,0
+ANF.US,D,20111201,000000,35.548,36.237,35.243,35.781,1955601,0
+ANF.US,D,20111202,000000,36.242,37.367,36.05,36.617,3224475,0
+ANF.US,D,20111205,000000,37.334,38.052,37.021,37.544,3525026,0
+ANF.US,D,20111206,000000,37.394,37.471,36.409,36.745,4600666,0
+ANF.US,D,20111207,000000,36.646,37.621,36.544,37.013,3688535,0
+ANF.US,D,20111208,000000,36.768,37.207,36.283,36.589,2574754,0
+ANF.US,D,20111209,000000,36.856,37.96,36.418,37.715,2966784,0
+ANF.US,D,20111212,000000,37.15,37.307,36.425,36.903,2264675,0
+ANF.US,D,20111213,000000,37.307,37.388,35.735,35.996,2266643,0
+ANF.US,D,20111214,000000,35.869,35.915,34.389,34.57,3456279,0
+ANF.US,D,20111215,000000,35.107,35.25,34.339,34.502,3034788,0
+ANF.US,D,20111216,000000,34.884,35.192,34.456,34.799,2768098,0
+ANF.US,D,20111219,000000,35.122,35.236,33.646,33.733,1864835,0
+ANF.US,D,20111220,000000,34.369,36.283,34.369,36.019,2962778,0
+ANF.US,D,20111221,000000,36.011,36.378,35.176,36.283,2006714,0
+ANF.US,D,20111222,000000,36.05,37.081,36.004,36.977,2167212,0
+ANF.US,D,20111223,000000,36.954,37.193,35.892,36.267,1854943,0
+ANF.US,D,20111227,000000,36.325,37.004,36.167,36.754,1167163,0
+ANF.US,D,20111228,000000,36.631,36.673,35.825,35.862,1110790,0
+ANF.US,D,20111229,000000,36.058,36.544,35.85,36.425,1330817,0
+ANF.US,D,20111230,000000,36.546,36.762,36.303,36.499,1259583,0
+ANF.US,D,20120103,000000,37.081,37.558,36.475,36.535,2709311,0
+ANF.US,D,20120104,000000,36.431,36.623,35.153,35.319,3833661,0
+ANF.US,D,20120105,000000,34.653,34.899,33.269,34.294,5555486,0
+ANF.US,D,20120106,000000,34.382,34.382,33.515,33.561,3247267,0
+ANF.US,D,20120109,000000,33.105,34.152,32.552,34.1,6063915,0
+ANF.US,D,20120110,000000,33.703,34.175,33.285,33.598,8221834,0
+ANF.US,D,20120111,000000,33.405,33.911,33.143,33.82,3709698,0
+ANF.US,D,20120112,000000,33.861,34.24,33.374,33.434,4737113,0
+ANF.US,D,20120113,000000,33.269,34.218,32.882,33.621,4142455,0
+ANF.US,D,20120117,000000,33.932,34.563,33.859,34.12,3182958,0
+ANF.US,D,20120118,000000,34.128,35.536,33.905,35.422,3784477,0
+ANF.US,D,20120119,000000,35.647,35.884,35.048,35.183,3972403,0
+ANF.US,D,20120120,000000,35.048,35.048,33.182,33.264,8490641,0
+ANF.US,D,20120123,000000,33.471,33.814,32.712,33.052,4881856,0
+ANF.US,D,20120124,000000,32.994,34.398,32.994,34.128,4145944,0
+ANF.US,D,20120125,000000,34.182,35.167,33.733,35.003,4431647,0
+ANF.US,D,20120126,000000,35.003,35.28,34.152,34.286,3462712,0
+ANF.US,D,20120127,000000,34.026,35.542,33.854,35.293,3898595,0
+ANF.US,D,20120130,000000,34.884,35.048,34.24,34.975,3310738,0
+ANF.US,D,20120131,000000,35.026,35.073,34.205,34.328,3257327,0
+ANF.US,D,20120201,000000,34.389,35.459,34.301,34.995,3276273,0
+ANF.US,D,20120202,000000,31.058,31.619,30.124,30.19,23976634,0
+ANF.US,D,20120203,000000,30.612,30.803,30.076,30.274,11698485,0
+ANF.US,D,20120206,000000,30.175,33.143,30.085,33.143,11814370,0
+ANF.US,D,20120207,000000,32.895,34.218,32.415,33.424,7307474,0
+ANF.US,D,20120208,000000,33.578,34.135,33.211,33.43,3217158,0
+ANF.US,D,20120209,000000,33.573,34.064,33.078,33.984,2510688,0
+ANF.US,D,20120210,000000,33.474,34.059,33.294,33.677,3181921,0
+ANF.US,D,20120213,000000,33.889,33.919,33.059,33.38,2697891,0
+ANF.US,D,20120214,000000,33.38,33.515,32.44,33.322,5551016,0
+ANF.US,D,20120215,000000,36.864,37.698,35.888,36.093,16296738,0
+ANF.US,D,20120216,000000,36.173,36.637,35.663,36.235,3850403,0
+ANF.US,D,20120217,000000,36.1,36.565,35.778,36.227,3576317,0
+ANF.US,D,20120221,000000,36.469,36.557,35.636,35.854,3167006,0
+ANF.US,D,20120222,000000,35.741,36.19,35.491,35.671,2599703,0
+ANF.US,D,20120223,000000,35.702,36.227,35.273,36.14,3435969,0
+ANF.US,D,20120224,000000,36.056,36.637,35.958,36.107,2960496,0
+ANF.US,D,20120227,000000,35.866,36.392,35.807,36.016,3019122,0
+ANF.US,D,20120228,000000,35.854,36.152,35.491,35.854,3801744,0
+ANF.US,D,20120229,000000,35.871,35.902,34.252,34.342,6100238,0
+ANF.US,D,20120301,000000,34.599,35.929,34.502,35.499,4841319,0
+ANF.US,D,20120302,000000,35.305,36.512,35.305,36.213,3624500,0
+ANF.US,D,20120305,000000,36.14,37.031,36.078,36.755,3860159,0
+ANF.US,D,20120306,000000,36.266,36.686,35.591,35.831,4412174,0
+ANF.US,D,20120307,000000,36.288,36.565,35.656,36.318,2162946,0
+ANF.US,D,20120308,000000,36.713,37.576,36.093,37.111,3591659,0
+ANF.US,D,20120309,000000,37.111,38.358,36.864,38.098,3021366,0
+ANF.US,D,20120312,000000,38.007,38.927,37.766,38.08,2490105,0
+ANF.US,D,20120313,000000,38.365,38.749,37.802,38.71,3075840,0
+ANF.US,D,20120314,000000,38.627,40.578,38.627,40.149,6856138,0
+ANF.US,D,20120315,000000,40.203,40.399,39.227,39.656,4320167,0
+ANF.US,D,20120316,000000,39.624,39.804,38.967,39.355,4118732,0
+ANF.US,D,20120319,000000,39.188,39.453,38.904,39.099,3018886,0
+ANF.US,D,20120320,000000,39.188,39.941,38.627,39.671,3665672,0
+ANF.US,D,20120321,000000,39.699,39.851,39.167,39.234,2236301,0
+ANF.US,D,20120322,000000,38.875,39.837,38.658,38.981,2012641,0
+ANF.US,D,20120323,000000,38.958,39.024,37.847,38.426,2776029,0
+ANF.US,D,20120326,000000,38.792,38.942,38.239,38.403,2871985,0
+ANF.US,D,20120327,000000,38.492,39.024,38.261,38.344,2364634,0
+ANF.US,D,20120328,000000,38.255,38.305,36.693,37.158,3551797,0
+ANF.US,D,20120329,000000,36.932,37.419,36.872,37.302,2706161,0
+ANF.US,D,20120330,000000,37.536,37.902,37.08,37.202,2478161,0
+ANF.US,D,20120402,000000,38.134,39.152,37.893,38.716,3605180,0
+ANF.US,D,20120403,000000,38.551,39.656,38.255,38.371,2533600,0
+ANF.US,D,20120404,000000,38.103,38.321,37.653,38.034,1850030,0
+ANF.US,D,20120405,000000,38.007,38.365,37.313,37.419,1276737,0
+ANF.US,D,20120409,000000,36.829,36.836,36.408,36.707,2107336,0
+ANF.US,D,20120410,000000,36.55,36.755,35.066,35.313,3372348,0
+ANF.US,D,20120411,000000,35.79,36.152,35.426,35.591,2025945,0
+ANF.US,D,20120412,000000,35.604,36.318,35.567,36.13,1761661,0
+ANF.US,D,20120413,000000,35.929,36.324,35.295,35.373,2927231,0
+ANF.US,D,20120416,000000,35.696,35.807,34.51,35.088,4097620,0
+ANF.US,D,20120417,000000,35.443,36.536,35.391,36.318,2848431,0
+ANF.US,D,20120418,000000,36.047,36.207,35.62,35.995,2166391,0
+ANF.US,D,20120419,000000,35.995,36.872,35.831,36.181,2460808,0
+ANF.US,D,20120420,000000,36.481,37.264,36.339,36.788,2902403,0
+ANF.US,D,20120423,000000,36.273,36.452,35.629,35.854,2279813,0
+ANF.US,D,20120424,000000,35.732,35.888,35.239,35.831,2963736,0
+ANF.US,D,20120425,000000,36.331,36.728,36.235,36.699,2629153,0
+ANF.US,D,20120426,000000,36.678,38.11,36.678,37.869,3080841,0
+ANF.US,D,20120427,000000,37.952,38.476,37.411,38.162,2857125,0
+ANF.US,D,20120430,000000,38.136,38.19,37.331,37.627,3254010,0
+ANF.US,D,20120501,000000,39,40.13,39,39.767,5824516,0
+ANF.US,D,20120502,000000,39.992,40.539,39.511,39.97,4033714,0
+ANF.US,D,20120503,000000,39.882,39.966,39.024,39.372,4183581,0
+ANF.US,D,20120504,000000,39.061,39.263,37.86,37.893,3565203,0
+ANF.US,D,20120507,000000,37.811,37.811,36.543,36.755,4864059,0
+ANF.US,D,20120508,000000,35.507,35.905,33.894,35.019,6992409,0
+ANF.US,D,20120509,000000,34.83,35.616,34.433,35.149,3085153,0
+ANF.US,D,20120510,000000,35.886,36.674,35.518,35.652,3060626,0
+ANF.US,D,20120511,000000,35.404,35.828,34.839,34.968,1743279,0
+ANF.US,D,20120514,000000,34.667,35.082,34.381,34.435,2830289,0
+ANF.US,D,20120515,000000,34.547,34.984,33.663,34.051,4697160,0
+ANF.US,D,20120516,000000,31.817,32.141,28.697,29.622,18562735,0
+ANF.US,D,20120517,000000,29.142,29.437,27.354,27.415,7062025,0
+ANF.US,D,20120518,000000,27.402,27.817,26.75,26.919,7111729,0
+ANF.US,D,20120521,000000,27.283,27.475,26.827,27.409,3157534,0
+ANF.US,D,20120522,000000,27.534,27.762,26.42,26.646,4706144,0
+ANF.US,D,20120523,000000,26.368,26.745,25.841,26.511,7489724,0
+ANF.US,D,20120524,000000,26.903,27.16,26.173,26.601,4642790,0
+ANF.US,D,20120525,000000,26.323,27.475,26.323,27.307,3975098,0
+ANF.US,D,20120529,000000,27.508,27.588,26.781,27.039,2907914,0
+ANF.US,D,20120530,000000,26.738,26.781,25.427,25.546,5088616,0
+ANF.US,D,20120531,000000,25.576,25.691,24.692,25.282,5491818,0
+ANF.US,D,20120601,000000,24.605,24.792,23.986,24.227,5373644,0
+ANF.US,D,20120604,000000,24.249,24.393,23.57,23.954,3846313,0
+ANF.US,D,20120605,000000,23.819,24.521,23.698,24.43,2877975,0
+ANF.US,D,20120606,000000,24.528,24.867,24.34,24.605,6068264,0
+ANF.US,D,20120607,000000,24.831,25.185,24.023,24.22,3816839,0
+ANF.US,D,20120608,000000,24.045,24.281,23.761,24.241,2354119,0
+ANF.US,D,20120611,000000,24.461,24.681,23.373,23.417,2761154,0
+ANF.US,D,20120612,000000,23.519,23.72,23.094,23.64,3367723,0
+ANF.US,D,20120613,000000,23.51,23.872,23.156,23.3,5172449,0
+ANF.US,D,20120614,000000,23.277,23.321,22.808,23.021,4226132,0
+ANF.US,D,20120615,000000,23.178,23.932,23.094,23.776,4421588,0
+ANF.US,D,20120618,000000,23.676,23.676,23.163,23.48,2627922,0
+ANF.US,D,20120619,000000,23.601,24.385,23.577,24.212,2599446,0
+ANF.US,D,20120620,000000,24.123,24.468,23.736,24.307,2866404,0
+ANF.US,D,20120621,000000,24.287,24.422,23.306,23.345,2881175,0
+ANF.US,D,20120622,000000,23.519,23.519,22.833,23.149,4465951,0
+ANF.US,D,20120625,000000,22.803,22.854,22.244,22.447,3769517,0
+ANF.US,D,20120626,000000,22.628,22.903,22.314,22.78,3098545,0
+ANF.US,D,20120627,000000,22.726,23.24,22.621,23.05,3295136,0
+ANF.US,D,20120628,000000,22.816,24.083,22.766,23.745,5499069,0
+ANF.US,D,20120629,000000,24.47,26.16,24.465,25.732,7054489,0
+ANF.US,D,20120702,000000,26.239,26.247,25.073,25.643,4077950,0
+ANF.US,D,20120703,000000,25.799,26.488,25.607,26.103,2503292,0
+ANF.US,D,20120705,000000,26.035,26.323,25.371,26.134,2553973,0
+ANF.US,D,20120706,000000,25.787,25.856,24.95,25.259,2521959,0
+ANF.US,D,20120709,000000,25.162,25.185,24.468,24.76,3565956,0
+ANF.US,D,20120710,000000,24.918,25.171,24.461,24.701,3383449,0
+ANF.US,D,20120711,000000,25.667,26.715,25.524,25.719,7415161,0
+ANF.US,D,20120712,000000,25.417,25.436,24.5,25.281,5310813,0
+ANF.US,D,20120713,000000,25.289,26.919,25.266,26.745,5668637,0
+ANF.US,D,20120716,000000,26.697,26.697,25.706,25.899,4099065,0
+ANF.US,D,20120717,000000,26.114,26.766,25.455,26.682,3811517,0
+ANF.US,D,20120718,000000,26.438,27.516,26.406,27.094,4221391,0
+ANF.US,D,20120719,000000,27.136,27.869,26.844,27.534,3903148,0
+ANF.US,D,20120720,000000,27.275,27.725,27.119,27.67,2943963,0
+ANF.US,D,20120723,000000,27.023,27.452,26.407,27.105,3805191,0
+ANF.US,D,20120724,000000,27.335,27.335,26.123,26.349,3794904,0
+ANF.US,D,20120725,000000,26.738,27.322,26.383,26.715,2791467,0
+ANF.US,D,20120726,000000,27.168,27.25,26.383,26.967,2124587,0
+ANF.US,D,20120727,000000,27.241,27.89,27.241,27.701,2804358,0
+ANF.US,D,20120730,000000,27.429,27.493,26.458,26.678,3674597,0
+ANF.US,D,20120731,000000,26.431,26.463,25.326,25.473,6286570,0
+ANF.US,D,20120801,000000,25.583,27.701,24.91,25.643,14898698,0
+ANF.US,D,20120802,000000,22.018,22.804,21.585,21.905,21321939,0
+ANF.US,D,20120803,000000,22.056,22.187,21.585,22.139,4921900,0
+ANF.US,D,20120806,000000,22.144,22.732,21.792,22.525,4886802,0
+ANF.US,D,20120807,000000,22.912,23.025,22.405,22.608,6108444,0
+ANF.US,D,20120808,000000,22.538,23.425,22.426,23.306,4654778,0
+ANF.US,D,20120809,000000,23.224,24.342,23.117,24.278,4849396,0
+ANF.US,D,20120810,000000,24.07,24.284,23.564,24.131,2846516,0
+ANF.US,D,20120813,000000,24.202,24.491,23.887,24.475,3120868,0
+ANF.US,D,20120814,000000,24.822,25.073,24.15,24.371,4504145,0
+ANF.US,D,20120815,000000,26.109,27.098,25.863,26.555,15510188,0
+ANF.US,D,20120816,000000,26.605,26.911,26.231,26.69,3483605,0
+ANF.US,D,20120817,000000,26.715,27.325,26.662,27.085,3539620,0
+ANF.US,D,20120820,000000,26.92,27.41,26.797,27.325,3207462,0
+ANF.US,D,20120821,000000,27.478,28.222,27.41,27.706,3421613,0
+ANF.US,D,20120822,000000,27.578,27.857,27.212,27.555,2285689,0
+ANF.US,D,20120823,000000,27.53,27.585,26.872,26.928,3081243,0
+ANF.US,D,20120824,000000,27.009,27.53,26.472,27.41,3545215,0
+ANF.US,D,20120827,000000,27.488,27.849,27.478,27.569,2883928,0
+ANF.US,D,20120828,000000,27.578,28.023,27.155,27.181,3069776,0
+ANF.US,D,20120829,000000,27.325,27.578,26.95,27.222,1656406,0
+ANF.US,D,20120830,000000,27.121,27.303,26.791,27.181,1477481,0
+ANF.US,D,20120831,000000,27.329,27.443,26.904,27.263,1379547,0
+ANF.US,D,20120904,000000,27.162,27.212,26.161,26.472,2351673,0
+ANF.US,D,20120905,000000,26.456,26.487,26.078,26.213,1843677,0
+ANF.US,D,20120906,000000,26.531,27.448,26.531,27.366,2647490,0
+ANF.US,D,20120907,000000,27.389,27.849,27.284,27.63,1904440,0
+ANF.US,D,20120910,000000,27.569,27.92,27.546,27.69,2113125,0
+ANF.US,D,20120911,000000,27.502,27.849,27.146,27.243,3108762,0
+ANF.US,D,20120912,000000,27.366,29.379,26.588,28.722,17184884,0
+ANF.US,D,20120913,000000,28.828,29.507,28.341,29.19,6252452,0
+ANF.US,D,20120914,000000,29.242,30.03,29.206,29.814,2963879,0
+ANF.US,D,20120917,000000,29.607,29.72,28.713,29.151,2718481,0
+ANF.US,D,20120918,000000,29,29.039,28.086,28.668,3003183,0
+ANF.US,D,20120919,000000,28.834,29.554,28.608,29.379,2113206,0
+ANF.US,D,20120920,000000,29.123,29.372,28.59,29.296,1700790,0
+ANF.US,D,20120921,000000,29.516,29.728,27.759,27.934,5072315,0
+ANF.US,D,20120924,000000,27.759,27.759,26.888,26.911,3421534,0
+ANF.US,D,20120925,000000,26.995,27.236,26.099,26.185,2888873,0
+ANF.US,D,20120926,000000,25.962,26.783,25.696,26.279,4014112,0
+ANF.US,D,20120927,000000,26.51,26.775,25.99,26.053,2466342,0
+ANF.US,D,20120928,000000,25.905,25.946,25.622,25.685,2534032,0
+ANF.US,D,20121001,000000,25.208,25.791,25.191,25.335,2916973,0
+ANF.US,D,20121002,000000,25.511,25.511,24.51,24.594,3351576,0
+ANF.US,D,20121003,000000,24.692,25.038,24.549,24.706,2250009,0
+ANF.US,D,20121004,000000,24.782,24.86,24.342,24.643,2246595,0
+ANF.US,D,20121005,000000,24.774,25.289,24.576,24.738,1495298,0
+ANF.US,D,20121008,000000,24.36,25.586,24.29,25.324,2506621,0
+ANF.US,D,20121009,000000,25.363,25.753,24.88,24.965,2777351,0
+ANF.US,D,20121010,000000,25.455,26.048,25.096,25.324,3972689,0
+ANF.US,D,20121011,000000,25.547,26.056,25.387,25.395,2541681,0
+ANF.US,D,20121012,000000,25.358,25.7,24.679,24.965,1969976,0
+ANF.US,D,20121015,000000,25.009,25.429,24.48,24.618,3333537,0
+ANF.US,D,20121016,000000,24.774,24.88,24.342,24.631,4351697,0
+ANF.US,D,20121017,000000,24.837,24.909,24.403,24.618,2443953,0
+ANF.US,D,20121018,000000,24.618,24.766,24.319,24.576,2989639,0
+ANF.US,D,20121019,000000,24.457,24.618,24.046,24.244,2120299,0
+ANF.US,D,20121022,000000,24.178,24.375,23.64,23.798,2180926,0
+ANF.US,D,20121023,000000,23.419,23.818,23.094,23.732,2780946,0
+ANF.US,D,20121024,000000,23.82,23.896,23.23,23.337,2401193,0
+ANF.US,D,20121025,000000,23.5,23.699,23.175,23.373,2483060,0
+ANF.US,D,20121026,000000,23.442,23.671,22.77,23.161,2725963,0
+ANF.US,D,20121031,000000,23.324,23.539,22.858,23.163,2490833,0
+ANF.US,D,20121101,000000,23.275,25.316,23.275,25.171,4734633,0
+ANF.US,D,20121102,000000,25.239,25.239,24.509,24.83,3225875,0
+ANF.US,D,20121105,000000,24.76,25.896,24.76,25.802,3042535,0
+ANF.US,D,20121106,000000,25.779,26.076,25.581,25.765,3033678,0
+ANF.US,D,20121107,000000,25.487,25.877,24.866,24.874,3003604,0
+ANF.US,D,20121108,000000,24.866,24.866,23.855,23.855,2466810,0
+ANF.US,D,20121109,000000,23.658,24.166,23.604,23.87,2312263,0
+ANF.US,D,20121112,000000,23.787,23.976,23.286,23.732,2068411,0
+ANF.US,D,20121113,000000,23.663,24.336,23.405,23.616,3631246,0
+ANF.US,D,20121114,000000,30.348,31.81,29.429,31.75,46576672,0
+ANF.US,D,20121115,000000,31.666,32.493,31.07,31.62,14914253,0
+ANF.US,D,20121116,000000,31.704,31.942,30.852,30.959,8702707,0
+ANF.US,D,20121119,000000,31.254,33.207,31.125,33.18,6498927,0
+ANF.US,D,20121120,000000,33.18,33.207,32.319,33.198,4587281,0
+ANF.US,D,20121121,000000,33.198,33.857,32.785,33.24,4318941,0
+ANF.US,D,20121123,000000,33.307,33.857,33.089,33.763,2796908,0
+ANF.US,D,20121126,000000,34.297,35.096,33.653,33.923,6826077,0
+ANF.US,D,20121127,000000,33.763,34.385,33.664,33.931,3236545,0
+ANF.US,D,20121128,000000,33.528,34.941,33.474,34.875,4532713,0
+ANF.US,D,20121129,000000,34.834,35.17,34.616,34.904,4512234,0
+ANF.US,D,20121130,000000,34.989,35.231,34.76,34.895,6745944,0
+ANF.US,D,20121203,000000,35.003,35.202,34.563,34.714,2418750,0
+ANF.US,D,20121204,000000,34.82,35.147,34.349,34.563,2761250,0
+ANF.US,D,20121205,000000,34.479,35.012,34.059,34.393,3995800,0
+ANF.US,D,20121206,000000,34.182,34.714,34.16,34.462,2301081,0
+ANF.US,D,20121207,000000,34.859,35.459,34.448,35.276,4357737,0
+ANF.US,D,20121210,000000,36.105,36.478,35.497,35.976,5656630,0
+ANF.US,D,20121211,000000,36.152,36.478,35.663,35.933,3751557,0
+ANF.US,D,20121212,000000,35.933,36.283,35.109,35.178,3619106,0
+ANF.US,D,20121213,000000,35.308,35.862,35.298,35.663,3354771,0
+ANF.US,D,20121214,000000,35.537,36.213,35.521,35.572,2317610,0
+ANF.US,D,20121217,000000,35.742,35.876,35.132,35.869,2543457,0
+ANF.US,D,20121218,000000,35.842,37.336,35.749,37.253,4386705,0
+ANF.US,D,20121219,000000,37.108,37.108,36.266,36.37,3471478,0
+ANF.US,D,20121220,000000,36.37,37.034,36.22,36.921,3541946,0
+ANF.US,D,20121221,000000,36.303,36.426,35.792,36.021,3968414,0
+ANF.US,D,20121224,000000,35.992,36.258,35.718,35.816,766419,0
+ANF.US,D,20121226,000000,36.113,36.531,34.509,34.554,2559439,0
+ANF.US,D,20121227,000000,34.585,35.216,34.122,35.103,3019750,0
+ANF.US,D,20121228,000000,34.811,35.231,34.692,34.796,2127625,0
+ANF.US,D,20121231,000000,34.774,36.529,34.76,36.475,3004312,0
+ANF.US,D,20130102,000000,36.509,37.034,35.162,36.164,4250235,0
+ANF.US,D,20130103,000000,36.241,36.456,35.635,35.825,2404418,0
+ANF.US,D,20130104,000000,35.984,36.25,35.506,36.053,2344450,0
+ANF.US,D,20130107,000000,35.718,36.404,35.109,36.037,2672020,0
+ANF.US,D,20130108,000000,35.998,36.586,35.566,36.25,2427252,0
+ANF.US,D,20130109,000000,36.636,36.864,35.755,36.031,3837892,0
+ANF.US,D,20130110,000000,35.476,36.872,35.445,36.864,3283538,0
+ANF.US,D,20130111,000000,36.872,37.001,36.332,36.562,1828206,0
+ANF.US,D,20130114,000000,36.594,37.253,36.25,37.133,1979176,0
+ANF.US,D,20130115,000000,36.949,38.237,36.921,38.174,2749431,0
+ANF.US,D,20130116,000000,37.787,38.141,37.429,38.03,1836569,0
+ANF.US,D,20130117,000000,38.151,38.539,37.952,38.303,1971903,0
+ANF.US,D,20130118,000000,38.271,38.279,37.787,37.833,3446638,0
+ANF.US,D,20130122,000000,37.918,37.946,37.398,37.696,2398918,0
+ANF.US,D,20130123,000000,37.616,37.781,37.295,37.491,1473622,0
+ANF.US,D,20130124,000000,37.496,38.1,37.353,37.598,1490103,0
+ANF.US,D,20130125,000000,37.794,38.737,37.634,38.47,2393626,0
+ANF.US,D,20130128,000000,38.343,38.403,37.361,37.688,3399859,0
+ANF.US,D,20130129,000000,38.021,38.608,37.58,38.56,2551326,0
+ANF.US,D,20130130,000000,38.477,38.654,38.06,38.449,1308555,0
+ANF.US,D,20130131,000000,38.257,38.706,37.462,38.017,2229897,0
+ANF.US,D,20130201,000000,38.279,39.08,38.021,38.835,2885636,0
+ANF.US,D,20130204,000000,38.525,38.661,38.066,38.167,2342628,0
+ANF.US,D,20130205,000000,38.402,39.163,38.049,38.706,2472160,0
+ANF.US,D,20130206,000000,38.592,39.348,38.424,38.719,2909361,0
+ANF.US,D,20130207,000000,38.518,39.026,38.126,38.814,2865550,0
+ANF.US,D,20130208,000000,38.791,39.143,38.363,38.492,1975571,0
+ANF.US,D,20130211,000000,38.334,38.621,37.869,37.985,1611900,0
+ANF.US,D,20130212,000000,38.197,39.26,38.13,38.707,2816861,0
+ANF.US,D,20130213,000000,38.714,38.958,38.365,38.47,1464040,0
+ANF.US,D,20130214,000000,38.371,39.125,38.021,39.003,1848692,0
+ANF.US,D,20130215,000000,38.814,39.692,38.216,38.752,3189754,0
+ANF.US,D,20130219,000000,39.026,39.604,38.599,39.6,2897611,0
+ANF.US,D,20130220,000000,39.699,39.874,38.462,38.661,3564612,0
+ANF.US,D,20130221,000000,38.476,38.539,36.431,37.303,5089327,0
+ANF.US,D,20130222,000000,36.669,37.15,34.222,35.637,17765557,0
+ANF.US,D,20130225,000000,35.864,35.864,34.315,34.354,5299780,0
+ANF.US,D,20130226,000000,34.407,34.903,33.727,34.568,3676009,0
+ANF.US,D,20130227,000000,34.705,35.377,34.459,35.285,2856822,0
+ANF.US,D,20130228,000000,35.404,36,35.257,35.608,2593173,0
+ANF.US,D,20130301,000000,35.413,35.69,35.116,35.336,2277729,0
+ANF.US,D,20130304,000000,35.122,35.795,35.095,35.369,1931314,0
+ANF.US,D,20130305,000000,35.591,36.079,35.506,36.057,3115739,0
+ANF.US,D,20130306,000000,36.072,36.279,35.665,35.864,1929945,0
+ANF.US,D,20130307,000000,36.161,36.904,36.102,36.475,2252269,0
+ANF.US,D,20130308,000000,36.659,37.026,36.3,36.858,1880888,0
+ANF.US,D,20130311,000000,36.858,37.423,36.506,37.287,2119300,0
+ANF.US,D,20130312,000000,37.14,37.414,36.62,37.018,1643622,0
+ANF.US,D,20130313,000000,37.051,38.103,37.051,38.013,3168503,0
+ANF.US,D,20130314,000000,38.119,38.242,37.79,37.953,2393143,0
+ANF.US,D,20130315,000000,37.737,37.837,37.133,37.202,3388863,0
+ANF.US,D,20130318,000000,36.829,37.28,36.676,37.026,1446875,0
+ANF.US,D,20130319,000000,37.073,37.187,35.445,35.827,2456508,0
+ANF.US,D,20130320,000000,36.169,36.506,35.818,36.323,1992290,0
+ANF.US,D,20130321,000000,36.072,36.255,34.934,35.087,2778053,0
+ANF.US,D,20130322,000000,35.269,35.644,34.665,35.102,2918341,0
+ANF.US,D,20130325,000000,35.116,35.728,34.75,35.422,2866984,0
+ANF.US,D,20130326,000000,35.49,35.552,34.588,34.895,2065000,0
+ANF.US,D,20130327,000000,34.62,35.325,34.437,35.017,2199774,0
+ANF.US,D,20130328,000000,34.916,35.353,34.881,35.285,1582370,0
+ANF.US,D,20130401,000000,35.216,35.827,35.072,35.087,1755458,0
+ANF.US,D,20130402,000000,34.867,35.209,34.559,34.72,2638192,0
+ANF.US,D,20130403,000000,34.841,36.401,34.605,36.048,3730365,0
+ANF.US,D,20130404,000000,36.025,36.683,35.787,36.56,2829441,0
+ANF.US,D,20130405,000000,35.936,37.202,35.515,37.179,2277672,0
+ANF.US,D,20130408,000000,37.208,37.843,37.063,37.781,1662201,0
+ANF.US,D,20130409,000000,37.761,37.761,36.47,36.641,2286155,0
+ANF.US,D,20130410,000000,36.879,37.684,36.727,37.56,2445793,0
+ANF.US,D,20130411,000000,37.431,38.518,37.431,37.837,3003979,0
+ANF.US,D,20130412,000000,37.598,37.906,36.912,37.157,1903822,0
+ANF.US,D,20130415,000000,37.01,37.346,35.506,35.567,2635787,0
+ANF.US,D,20130416,000000,35.88,36.602,35.735,36.56,2659371,0
+ANF.US,D,20130417,000000,36.417,36.498,35.481,35.642,1824269,0
+ANF.US,D,20130418,000000,35.781,35.894,34.673,35.139,2263859,0
+ANF.US,D,20130419,000000,35.253,35.995,35.017,35.719,1748307,0
+ANF.US,D,20130422,000000,35.719,35.936,34.916,35.331,1758295,0
+ANF.US,D,20130423,000000,35.714,35.928,35.025,35.325,1774822,0
+ANF.US,D,20130424,000000,35.405,35.812,35.298,35.728,1671987,0
+ANF.US,D,20130425,000000,35.965,37.423,35.567,36.767,2354549,0
+ANF.US,D,20130426,000000,36.811,37.287,36.522,36.973,1428057,0
+ANF.US,D,20130429,000000,37.646,37.915,37.346,37.545,1750365,0
+ANF.US,D,20130430,000000,37.598,38.121,37.45,37.852,1810284,0
+ANF.US,D,20130501,000000,37.781,37.997,37.414,37.462,1369709,0
+ANF.US,D,20130502,000000,37.535,37.709,36.943,37.418,2300062,0
+ANF.US,D,20130503,000000,37.705,38.242,37.624,37.804,2056564,0
+ANF.US,D,20130506,000000,37.598,37.705,36.904,37.399,1447513,0
+ANF.US,D,20130507,000000,37.744,40.124,37.744,39.764,5120905,0
+ANF.US,D,20130508,000000,39.644,40.096,39.216,40.082,2864730,0
+ANF.US,D,20130509,000000,40.09,41.307,39.926,40.763,2617803,0
+ANF.US,D,20130510,000000,40.786,41.391,40.48,41.126,1668214,0
+ANF.US,D,20130513,000000,41.121,41.333,40.508,40.843,1634440,0
+ANF.US,D,20130514,000000,40.821,41.02,40.278,40.982,2085439,0
+ANF.US,D,20130515,000000,41.043,41.641,40.86,41.004,1775202,0
+ANF.US,D,20130516,000000,40.8,41.035,40.196,40.724,2249104,0
+ANF.US,D,20130517,000000,40.586,41.484,40.318,41.423,1770088,0
+ANF.US,D,20130520,000000,41.319,41.708,40.821,41.556,1685535,0
+ANF.US,D,20130521,000000,41.516,41.731,41.148,41.401,1579952,0
+ANF.US,D,20130522,000000,41.365,42.18,41.096,41.327,1828924,0
+ANF.US,D,20130523,000000,40.823,41.721,40.425,41.521,2672028,0
+ANF.US,D,20130524,000000,38.655,39.561,36.614,38.201,13607058,0
+ANF.US,D,20130528,000000,38.394,38.923,37.45,37.527,4371635,0
+ANF.US,D,20130529,000000,37.443,38.762,37.381,38.249,3813429,0
+ANF.US,D,20130530,000000,38.485,39.267,38.11,38.56,2955498,0
+ANF.US,D,20130531,000000,38.297,39.439,38.231,38.399,2489976,0
+ANF.US,D,20130603,000000,38.456,38.469,37.664,38.125,2890262,0
+ANF.US,D,20130604,000000,38.156,38.647,37.895,38.333,2095045,0
+ANF.US,D,20130605,000000,38.134,38.861,37.656,37.811,1904872,0
+ANF.US,D,20130606,000000,37.75,38.147,37.284,38.033,1607326,0
+ANF.US,D,20130607,000000,39.188,40.065,39.159,39.644,2688651,0
+ANF.US,D,20130610,000000,39.759,39.943,39.122,39.207,1925199,0
+ANF.US,D,20130611,000000,38.721,39.098,38.463,38.544,1295044,0
+ANF.US,D,20130612,000000,38.685,38.81,37.527,37.656,1880439,0
+ANF.US,D,20130613,000000,37.735,38.193,37.527,38.025,1530605,0
+ANF.US,D,20130614,000000,38.056,38.193,36.943,37.389,2137397,0
+ANF.US,D,20130617,000000,37.656,38.456,37.368,37.643,1891323,0
+ANF.US,D,20130618,000000,37.672,38.04,37.153,37.535,1495552,0
+ANF.US,D,20130619,000000,37.242,37.571,36.661,36.692,2092078,0
+ANF.US,D,20130620,000000,36.576,36.576,35.634,36.032,2422971,0
+ANF.US,D,20130621,000000,36.263,36.384,35.173,35.235,3321041,0
+ANF.US,D,20130624,000000,34.621,34.72,33.287,33.326,4166486,0
+ANF.US,D,20130625,000000,33.578,33.975,33.432,33.563,2158644,0
+ANF.US,D,20130626,000000,33.954,34.315,33.708,33.984,1629811,0
+ANF.US,D,20130627,000000,34.261,34.911,34.009,34.706,1597342,0
+ANF.US,D,20130628,000000,34.484,34.983,34.437,34.699,2145871,0
+ANF.US,D,20130701,000000,34.911,36.009,34.81,35.418,1889535,0
+ANF.US,D,20130702,000000,35.718,37.359,35.67,36.755,3673242,0
+ANF.US,D,20130703,000000,36.681,36.794,36.015,36.464,1831056,0
+ANF.US,D,20130705,000000,36.728,38.118,36.652,37.758,2371547,0
+ANF.US,D,20130708,000000,37.75,38.647,37.488,38.293,2185184,0
+ANF.US,D,20130709,000000,38.518,39.276,38.415,39.113,1695189,0
+ANF.US,D,20130710,000000,39.023,39.543,38.829,39.46,1726980,0
+ANF.US,D,20130711,000000,39.843,40.167,38.341,38.709,2352998,0
+ANF.US,D,20130712,000000,38.762,39.406,38.622,39.069,1466873,0
+ANF.US,D,20130715,000000,38.991,39.584,38.655,39.415,1493206,0
+ANF.US,D,20130716,000000,39.466,39.476,38.04,38.518,2582288,0
+ANF.US,D,20130717,000000,38.654,38.862,38.036,38.239,846611,0
+ANF.US,D,20130718,000000,38.269,38.671,38.156,38.216,1589210,0
+ANF.US,D,20130719,000000,38.012,38.188,37.443,37.744,1848114,0
+ANF.US,D,20130722,000000,37.811,38.341,37.544,38.172,1248983,0
+ANF.US,D,20130723,000000,38.193,38.349,37.544,37.856,1085987,0
+ANF.US,D,20130724,000000,37.972,38.263,37.482,37.758,1048636,0
+ANF.US,D,20130725,000000,37.709,38.14,37.627,37.827,1619307,0
+ANF.US,D,20130726,000000,37.603,37.643,36.961,37.571,1617930,0
+ANF.US,D,20130729,000000,37.318,37.58,37.219,37.503,2237906,0
+ANF.US,D,20130730,000000,37.572,38.337,37.35,38.176,1522401,0
+ANF.US,D,20130731,000000,38.257,38.341,37.94,38.242,1251721,0
+ANF.US,D,20130801,000000,38.337,40.057,38.315,39.463,1971766,0
+ANF.US,D,20130802,000000,39.246,39.874,38.838,39.721,1122253,0
+ANF.US,D,20130805,000000,39.506,39.972,39.267,39.61,973865,0
+ANF.US,D,20130806,000000,38.065,38.29,36.802,38.014,4634687,0
+ANF.US,D,20130807,000000,37.772,37.887,37.003,37.197,1528323,0
+ANF.US,D,20130808,000000,37.403,37.928,37.19,37.368,2515191,0
+ANF.US,D,20130809,000000,37.495,38.036,37.283,37.753,2553594,0
+ANF.US,D,20130812,000000,37.612,38.609,37.396,38.469,1554600,0
+ANF.US,D,20130813,000000,38.454,38.992,38.274,38.792,1339522,0
+ANF.US,D,20130814,000000,38.425,38.784,38.163,38.511,1506725,0
+ANF.US,D,20130815,000000,37.913,38.005,37.325,37.459,2258584,0
+ANF.US,D,20130816,000000,37.35,37.951,37.035,37.103,2162453,0
+ANF.US,D,20130819,000000,37.097,37.556,36.707,36.776,1404482,0
+ANF.US,D,20130820,000000,37.074,37.557,36.927,37.19,2268808,0
+ANF.US,D,20130821,000000,36.588,37.142,35.64,35.884,4273259,0
+ANF.US,D,20130822,000000,28.374,29.941,28.298,29.547,23887543,0
+ANF.US,D,20130823,000000,29.377,29.755,28.909,29.665,7636561,0
+ANF.US,D,20130826,000000,29.665,30.065,28.916,28.971,4980628,0
+ANF.US,D,20130827,000000,28.637,28.814,27.533,27.588,7015108,0
+ANF.US,D,20130828,000000,27.533,28.067,27.294,27.729,4593756,0
+ANF.US,D,20130829,000000,27.533,27.928,27.334,27.721,2933541,0
+ANF.US,D,20130830,000000,27.635,27.721,27.057,27.226,3004936,0
+ANF.US,D,20130903,000000,27.427,27.643,26.71,26.934,4265004,0
+ANF.US,D,20130904,000000,26.88,27.45,26.825,27.081,3311650,0
+ANF.US,D,20130905,000000,27.259,27.843,27.142,27.658,3276187,0
+ANF.US,D,20130906,000000,27.721,28.406,27.133,28.105,4781883,0
+ANF.US,D,20130909,000000,28.238,28.823,28.238,28.415,3618872,0
+ANF.US,D,20130910,000000,28.43,28.867,28.027,28.853,3552588,0
+ANF.US,D,20130911,000000,28.86,29.106,28.491,28.645,2399741,0
+ANF.US,D,20130912,000000,28.706,28.761,28.281,28.691,2699812,0
+ANF.US,D,20130913,000000,28.589,28.836,28.438,28.699,2128703,0
+ANF.US,D,20130916,000000,28.971,29.139,28.654,28.793,1928060,0
+ANF.US,D,20130917,000000,28.954,30.072,28.954,29.631,3839979,0
+ANF.US,D,20130918,000000,29.493,29.841,29.014,29.779,2122293,0
+ANF.US,D,20130919,000000,29.709,30.042,29.4,29.47,2169012,0
+ANF.US,D,20130920,000000,29.547,29.578,29.023,29.362,4445671,0
+ANF.US,D,20130923,000000,29.362,29.493,28.615,28.723,2981985,0
+ANF.US,D,20130924,000000,28.761,29.423,28.344,28.992,3448710,0
+ANF.US,D,20130925,000000,29.245,29.245,28.446,28.569,2334571,0
+ANF.US,D,20130926,000000,28.555,29.091,27.983,28.152,3922889,0
+ANF.US,D,20130927,000000,28.198,28.337,27.382,27.734,5127024,0
+ANF.US,D,20130930,000000,27.472,27.533,27.142,27.275,4232702,0
+ANF.US,D,20131001,000000,27.374,27.779,27.241,27.689,3343078,0
+ANF.US,D,20131002,000000,27.843,27.843,27.344,27.572,3442367,0
+ANF.US,D,20131003,000000,27.472,27.766,27.166,27.302,3508430,0
+ANF.US,D,20131004,000000,27.35,27.382,26.969,27.064,4464492,0
+ANF.US,D,20131007,000000,26.87,26.87,25.954,26.18,7059638,0
+ANF.US,D,20131008,000000,26.055,26.193,25.454,25.591,5582216,0
+ANF.US,D,20131009,000000,25.691,26.284,25.567,26.108,4084566,0
+ANF.US,D,20131010,000000,26.362,26.594,26.171,26.325,3377043,0
+ANF.US,D,20131011,000000,26.276,26.502,25.518,26.371,7553215,0
+ANF.US,D,20131014,000000,26.2,26.581,26.038,26.34,2881516,0
+ANF.US,D,20131015,000000,26.325,26.54,26.047,26.417,3426009,0
+ANF.US,D,20131016,000000,26.555,26.631,26.2,26.564,3122149,0
+ANF.US,D,20131017,000000,26.523,26.615,26,26.411,3561832,0
+ANF.US,D,20131018,000000,26.502,27.29,26.263,26.854,3965259,0
+ANF.US,D,20131021,000000,26.545,26.607,26.078,26.206,2783909,0
+ANF.US,D,20131022,000000,26.171,26.64,26.092,26.602,2145914,0
+ANF.US,D,20131023,000000,26.54,27.519,26.348,27.302,3479170,0
+ANF.US,D,20131024,000000,27.44,28.206,27.05,28.158,4186395,0
+ANF.US,D,20131025,000000,28.098,28.114,27.374,27.614,4553605,0
+ANF.US,D,20131028,000000,27.649,28.527,27.431,28.253,2734703,0
+ANF.US,D,20131029,000000,28.264,28.761,28.158,28.388,2772310,0
+ANF.US,D,20131030,000000,28.527,29.406,28.497,29.038,3511990,0
+ANF.US,D,20131031,000000,28.998,29.014,28.388,28.901,2932053,0
+ANF.US,D,20131101,000000,28.836,28.954,28.174,28.453,2966615,0
+ANF.US,D,20131104,000000,29.014,29.931,28.93,29.462,4277751,0
+ANF.US,D,20131105,000000,29.441,29.716,28.787,29.539,4505951,0
+ANF.US,D,20131106,000000,28.13,28.621,25.374,25.546,23203534,0
+ANF.US,D,20131107,000000,25.221,26.026,24.992,25.446,9199573,0
+ANF.US,D,20131108,000000,25.508,26.564,25.274,26.502,5969019,0
+ANF.US,D,20131111,000000,26.602,27.064,26.403,26.417,3855630,0
+ANF.US,D,20131112,000000,26.454,26.854,26.263,26.386,3618861,0
+ANF.US,D,20131113,000000,26.216,27.398,26.18,27.166,4873973,0
+ANF.US,D,20131114,000000,27.166,27.334,26.727,27.11,2693034,0
+ANF.US,D,20131115,000000,27.05,27.096,26.34,26.68,4578121,0
+ANF.US,D,20131118,000000,26.788,27.874,26.615,26.87,6024391,0
+ANF.US,D,20131119,000000,26.797,27.315,26.615,27.124,3211503,0
+ANF.US,D,20131120,000000,27.186,27.643,26.969,26.979,4058479,0
+ANF.US,D,20131121,000000,26.394,27.837,26.216,26.962,5994614,0
+ANF.US,D,20131122,000000,26.74,26.74,25.676,26.333,6674568,0
+ANF.US,D,20131125,000000,26.411,26.502,25.991,26.269,2675975,0
+ANF.US,D,20131126,000000,26.394,26.68,25.974,26.078,3467495,0
+ANF.US,D,20131127,000000,26.372,26.891,26.217,26.66,3256554,0
+ANF.US,D,20131129,000000,26.799,26.831,26.264,26.589,1894643,0
+ANF.US,D,20131202,000000,26.589,26.635,26.217,26.388,3520488,0
+ANF.US,D,20131203,000000,27.024,28.313,26.984,27.917,9078108,0
+ANF.US,D,20131204,000000,27.774,27.971,27.289,27.681,4280467,0
+ANF.US,D,20131205,000000,27.755,27.871,27.419,27.432,2639340,0
+ANF.US,D,20131206,000000,27.69,27.69,26.916,27.048,2932327,0
+ANF.US,D,20131209,000000,26.482,26.589,25.867,26.447,6218201,0
+ANF.US,D,20131210,000000,26.413,26.669,26.031,26.064,2271371,0
+ANF.US,D,20131211,000000,26.18,26.312,25.791,25.803,2438437,0
+ANF.US,D,20131212,000000,25.727,25.906,25.186,25.247,4852829,0
+ANF.US,D,20131213,000000,25.286,25.449,24.666,24.758,4915561,0
+ANF.US,D,20131216,000000,24.919,25.007,24.578,24.737,3720757,0
+ANF.US,D,20131217,000000,24.728,24.89,24.441,24.605,3483430,0
+ANF.US,D,20131218,000000,24.69,24.713,24.153,24.682,3370755,0
+ANF.US,D,20131219,000000,24.656,25.107,24.532,24.978,3395479,0
+ANF.US,D,20131220,000000,25.036,25.784,24.927,25.527,16059059,0
+ANF.US,D,20131223,000000,25.596,25.891,25.294,25.838,3236518,0
+ANF.US,D,20131224,000000,25.883,26.131,25.707,25.931,1076834,0
+ANF.US,D,20131226,000000,25.967,26.364,25.967,26.055,1590646,0
+ANF.US,D,20131227,000000,26.064,26.348,25.874,25.891,2185265,0
+ANF.US,D,20131230,000000,25.962,26.038,25.62,25.744,2817834,0
+ANF.US,D,20131231,000000,25.791,25.982,25.455,25.528,2157256,0
+ANF.US,D,20140102,000000,25.163,25.527,24.64,24.83,5027941,0
+ANF.US,D,20140103,000000,24.853,25.707,24.821,25.437,3087099,0
+ANF.US,D,20140106,000000,25.477,25.712,25.224,25.277,2321049,0
+ANF.US,D,20140107,000000,25.643,25.948,25.485,25.596,2876091,0
+ANF.US,D,20140108,000000,25.596,25.689,25.32,25.535,4296050,0
+ANF.US,D,20140109,000000,25.52,25.813,25.155,25.76,5263741,0
+ANF.US,D,20140110,000000,29.155,29.591,27.971,28.845,18250185,0
+ANF.US,D,20140113,000000,28.787,28.832,27.761,28.031,5094054,0
+ANF.US,D,20140114,000000,28.063,28.33,27.699,27.892,3410977,0
+ANF.US,D,20140115,000000,28.11,28.229,27.746,27.844,2527443,0
+ANF.US,D,20140116,000000,27.755,28.071,27.334,27.567,2470015,0
+ANF.US,D,20140117,000000,27.419,27.831,27.343,27.465,1815472,0
+ANF.US,D,20140121,000000,27.737,27.817,27.179,27.302,3296403,0
+ANF.US,D,20140122,000000,27.411,27.441,26.954,27.427,3353337,0
+ANF.US,D,20140123,000000,27.179,27.427,26.822,27.411,4047069,0
+ANF.US,D,20140124,000000,27.184,27.427,26.993,27.064,2929183,0
+ANF.US,D,20140127,000000,27.064,27.249,26.326,26.848,3015421,0
+ANF.US,D,20140128,000000,27.249,29.056,27.149,28.133,8070339,0
+ANF.US,D,20140129,000000,27.94,28.119,27.294,27.441,3511780,0
+ANF.US,D,20140130,000000,27.583,28.49,27.349,27.876,2690849,0
+ANF.US,D,20140131,000000,27.616,27.681,27.266,27.441,2830099,0
+ANF.US,D,20140203,000000,27.534,27.651,26.018,26.1,4748409,0
+ANF.US,D,20140204,000000,26.217,26.364,25.543,25.719,3483493,0
+ANF.US,D,20140205,000000,25.727,25.813,24.613,25.378,5165774,0
+ANF.US,D,20140206,000000,25.378,26.598,25.378,26.513,3901915,0
+ANF.US,D,20140207,000000,26.767,27.131,26.626,26.931,2444400,0
+ANF.US,D,20140210,000000,26.859,26.984,26.064,26.318,2533907,0
+ANF.US,D,20140211,000000,26.326,26.899,26.256,26.432,2864460,0
+ANF.US,D,20140212,000000,26.549,26.852,26.256,26.388,1672714,0
+ANF.US,D,20140213,000000,26.18,26.848,26.124,26.626,1841593,0
+ANF.US,D,20140214,000000,26.611,26.677,26.302,26.618,1019319,0
+ANF.US,D,20140218,000000,26.611,26.852,26.256,26.568,1738380,0
+ANF.US,D,20140219,000000,26.534,27.116,26.457,26.868,3196618,0
+ANF.US,D,20140220,000000,26.669,26.993,26.611,26.831,2377015,0
+ANF.US,D,20140221,000000,26.924,27.458,26.808,27.024,3777799,0
+ANF.US,D,20140224,000000,27.149,27.732,26.984,27.473,3115234,0
+ANF.US,D,20140225,000000,27.465,28.304,27.217,27.917,4873597,0
+ANF.US,D,20140226,000000,28.988,31.351,27.917,31.058,14489671,0
+ANF.US,D,20140227,000000,30.84,30.84,29.994,30.157,5393991,0
+ANF.US,D,20140228,000000,30.311,30.932,30.033,30.74,6079430,0
+ANF.US,D,20140303,000000,30.311,30.923,30.173,30.458,2394549,0
+ANF.US,D,20140304,000000,31.684,32.606,31.552,32.494,6947894,0
+ANF.US,D,20140305,000000,32.414,33.125,31.979,32.44,3473732,0
+ANF.US,D,20140306,000000,32.424,32.44,31.839,32.043,2113165,0
+ANF.US,D,20140307,000000,32.354,32.728,31.825,32.15,4405759,0
+ANF.US,D,20140310,000000,32.114,32.502,31.513,32.191,3490861,0
+ANF.US,D,20140311,000000,32.207,32.215,30.984,31.285,3900112,0
+ANF.US,D,20140312,000000,31.06,31.216,30.507,30.841,2745798,0
+ANF.US,D,20140313,000000,30.942,31.186,30.057,30.565,3461347,0
+ANF.US,D,20140314,000000,30.29,30.702,30.179,30.359,2229706,0
+ANF.US,D,20140317,000000,30.449,30.702,30.275,30.6,1374198,0
+ANF.US,D,20140318,000000,30.702,31.285,30.49,30.702,2207544,0
+ANF.US,D,20140319,000000,30.677,30.951,30.349,30.718,1853050,0
+ANF.US,D,20140320,000000,30.662,30.876,30.526,30.749,1600234,0
+ANF.US,D,20140321,000000,30.989,31.971,30.632,30.897,5107333,0
+ANF.US,D,20140324,000000,30.968,31.177,30.265,30.677,1757377,0
+ANF.US,D,20140325,000000,30.702,31.074,29.829,30.14,2394757,0
+ANF.US,D,20140326,000000,30.374,30.429,29.369,29.406,2349604,0
+ANF.US,D,20140327,000000,29.369,30.049,29.345,29.5,1891152,0
+ANF.US,D,20140328,000000,29.61,30.256,29.585,30.232,1534755,0
+ANF.US,D,20140331,000000,30.341,30.406,29.822,30.015,1098476,0
+ANF.US,D,20140401,000000,30.133,30.442,30.015,30.11,1400543,0
+ANF.US,D,20140402,000000,30.179,31.381,30.006,31.207,2481779,0
+ANF.US,D,20140403,000000,31.169,31.24,30.39,30.565,1754017,0
+ANF.US,D,20140404,000000,30.835,30.835,30.187,30.29,2040665,0
+ANF.US,D,20140407,000000,30.187,30.212,29.135,29.369,3559544,0
+ANF.US,D,20140408,000000,29.44,29.456,28.13,28.946,4778244,0
+ANF.US,D,20140409,000000,28.964,29.206,28.3,29.088,1762486,0
+ANF.US,D,20140410,000000,29.001,29.235,27.879,28.067,2754292,0
+ANF.US,D,20140411,000000,27.692,28.363,27.427,27.864,3315685,0
+ANF.US,D,20140414,000000,28.144,28.355,27.314,27.872,2036552,0
+ANF.US,D,20140415,000000,27.99,28.089,27.248,27.833,2287602,0
+ANF.US,D,20140416,000000,28.006,28.048,27.535,27.926,1778678,0
+ANF.US,D,20140417,000000,27.948,28.018,26.936,27.769,4170519,0
+ANF.US,D,20140421,000000,27.825,28.044,27.598,27.926,1204711,0
+ANF.US,D,20140422,000000,28.018,29.774,27.667,28.91,4996450,0
+ANF.US,D,20140423,000000,28.895,29.632,28.854,29.066,2969400,0
+ANF.US,D,20140424,000000,29.129,29.25,28.523,29.182,2298669,0
+ANF.US,D,20140425,000000,28.916,28.946,28.327,28.551,1936577,0
+ANF.US,D,20140428,000000,28.844,29.094,27.847,28.612,2449762,0
+ANF.US,D,20140429,000000,28.612,28.988,28.464,28.73,1425578,0
+ANF.US,D,20140430,000000,28.698,28.868,28.048,28.659,1706162,0
+ANF.US,D,20140501,000000,29.532,30.366,29.383,29.5,4472985,0
+ANF.US,D,20140502,000000,29.616,30.265,29.47,29.75,2042281,0
+ANF.US,D,20140505,000000,29.548,30.057,29.008,29.743,1791194,0
+ANF.US,D,20140506,000000,29.666,29.899,28.698,28.722,2894836,0
+ANF.US,D,20140507,000000,28.787,28.807,27.667,27.818,3921539,0
+ANF.US,D,20140508,000000,28.098,28.995,27.833,28.067,2911444,0
+ANF.US,D,20140509,000000,28.067,29.135,27.91,29.025,3318780,0
+ANF.US,D,20140512,000000,29.227,30.187,29.227,29.884,2861733,0
+ANF.US,D,20140513,000000,29.921,30.239,29.532,30.125,1762127,0
+ANF.US,D,20140514,000000,30.125,30.163,29.624,29.807,1483646,0
+ANF.US,D,20140515,000000,29.65,29.774,28.532,28.895,2486378,0
+ANF.US,D,20140516,000000,29.072,29.788,28.832,29.624,2152195,0
+ANF.US,D,20140519,000000,29.47,29.857,29.25,29.829,2261241,0
+ANF.US,D,20140520,000000,30.148,30.246,28.876,28.979,2720171,0
+ANF.US,D,20140521,000000,28.973,29.571,28.487,28.713,1882072,0
+ANF.US,D,20140522,000000,28.705,29.22,28.481,29.001,2110474,0
+ANF.US,D,20140523,000000,29.129,29.431,28.612,28.973,2180941,0
+ANF.US,D,20140527,000000,29.22,29.22,28.541,28.582,2811058,0
+ANF.US,D,20140528,000000,28.532,28.575,26.922,27.382,7295874,0
+ANF.US,D,20140529,000000,28.736,29.431,28.337,28.955,8395784,0
+ANF.US,D,20140530,000000,29.001,29.743,28.938,29.632,4503729,0
+ANF.US,D,20140602,000000,29.666,30.194,29.321,30.064,2449891,0
+ANF.US,D,20140603,000000,29.992,30.46,29.657,30.173,1831282,0
+ANF.US,D,20140604,000000,29.985,30.635,29.865,30.43,1710818,0
+ANF.US,D,20140605,000000,30.367,31.145,30.195,30.798,2300003,0
+ANF.US,D,20140606,000000,30.769,31.197,30.535,30.964,2402528,0
+ANF.US,D,20140609,000000,31.183,31.958,31.145,31.755,3038032,0
+ANF.US,D,20140610,000000,31.614,32.074,31.38,31.716,2562000,0
+ANF.US,D,20140611,000000,31.741,32.366,31.599,32.186,2634251,0
+ANF.US,D,20140612,000000,31.99,32.42,31.928,32.178,1818626,0
+ANF.US,D,20140613,000000,32.273,32.821,32.202,32.687,2103431,0
+ANF.US,D,20140616,000000,32.663,33.096,32.555,33.026,2087156,0
+ANF.US,D,20140617,000000,33.11,33.62,32.867,33.425,2409615,0
+ANF.US,D,20140618,000000,33.376,33.661,33.033,33.62,1539436,0
+ANF.US,D,20140619,000000,33.698,33.964,33.283,33.384,1595771,0
+ANF.US,D,20140620,000000,33.698,33.814,33.425,33.517,3193084,0
+ANF.US,D,20140623,000000,33.637,34.005,33.596,33.958,1514223,0
+ANF.US,D,20140624,000000,33.786,34.013,33.323,33.496,2769512,0
+ANF.US,D,20140625,000000,33.315,33.814,33.261,33.737,1402381,0
+ANF.US,D,20140626,000000,33.682,33.802,32.814,33.159,1773174,0
+ANF.US,D,20140627,000000,33.714,34.386,33.565,33.73,2782366,0
+ANF.US,D,20140630,000000,33.661,34.037,33.646,33.893,1313600,0
+ANF.US,D,20140701,000000,33.909,34.286,33.808,33.997,1721296,0
+ANF.US,D,20140702,000000,34.005,34.2,33.306,33.368,1400306,0
+ANF.US,D,20140703,000000,33.565,34.357,33.419,33.881,1389023,0
+ANF.US,D,20140707,000000,33.873,34.177,33.333,33.376,1061580,0
+ANF.US,D,20140708,000000,33.391,33.419,32.397,32.733,2165419,0
+ANF.US,D,20140709,000000,32.877,33.544,32.756,33.517,1437409,0
+ANF.US,D,20140710,000000,32.933,33.072,32.437,32.671,1846625,0
+ANF.US,D,20140711,000000,32.706,32.85,32.327,32.359,1126122,0
+ANF.US,D,20140714,000000,32.656,32.807,32.273,32.49,1272934,0
+ANF.US,D,20140715,000000,32.57,32.733,32.093,32.162,1673888,0
+ANF.US,D,20140716,000000,32.366,32.428,31.417,31.519,2420505,0
+ANF.US,D,20140717,000000,31.513,31.543,30.761,30.872,2728542,0
+ANF.US,D,20140718,000000,31.043,31.708,30.922,31.677,1435604,0
+ANF.US,D,20140721,000000,31.591,31.684,30.704,30.761,1591156,0
+ANF.US,D,20140722,000000,30.43,30.769,30.092,30.179,3747200,0
+ANF.US,D,20140723,000000,30.179,30.568,30.156,30.291,1731422,0
+ANF.US,D,20140724,000000,30.417,30.791,30.334,30.385,1642334,0
+ANF.US,D,20140725,000000,30.312,30.469,29.772,29.82,1565795,0
+ANF.US,D,20140728,000000,29.678,30.173,29.372,30.149,1758914,0
+ANF.US,D,20140729,000000,30.149,30.4,29.874,29.952,2011664,0
+ANF.US,D,20140730,000000,30.092,30.863,30.057,30.672,2162692,0
+ANF.US,D,20140731,000000,30.628,31.043,29.883,30.83,3607732,0
+ANF.US,D,20140801,000000,30.698,31.058,30.015,30.084,2384097,0
+ANF.US,D,20140804,000000,30.117,30.986,30.006,30.906,1739003,0
+ANF.US,D,20140805,000000,30.894,31.895,30.681,31.741,2955395,0
+ANF.US,D,20140806,000000,31.409,32.145,31.338,32.13,1954437,0
+ANF.US,D,20140807,000000,32.49,32.49,31.81,31.903,2319829,0
+ANF.US,D,20140808,000000,32.211,32.587,32.061,32.445,1940733,0
+ANF.US,D,20140811,000000,32.546,32.727,32.211,32.57,1633289,0
+ANF.US,D,20140812,000000,33.509,33.509,32.162,32.327,2031336,0
+ANF.US,D,20140813,000000,32.428,32.562,31.599,32.217,1714495,0
+ANF.US,D,20140814,000000,32.13,32.53,31.364,32.437,2403099,0
+ANF.US,D,20140815,000000,32.671,32.671,31.559,31.903,2112274,0
+ANF.US,D,20140818,000000,32.084,32.631,32.039,32.604,2360721,0
+ANF.US,D,20140819,000000,32.939,33.534,32.939,33.352,2929169,0
+ANF.US,D,20140820,000000,33.796,34.789,33.721,34.45,4477182,0
+ANF.US,D,20140821,000000,34.435,34.483,33.721,34.09,3066739,0
+ANF.US,D,20140822,000000,33.886,34.395,33.253,34.326,2752269,0
+ANF.US,D,20140825,000000,34.395,34.427,33.821,34.128,3156931,0
+ANF.US,D,20140826,000000,34.294,35.47,34.059,35.132,3957692,0
+ANF.US,D,20140827,000000,35.342,35.656,34.584,34.64,5056250,0
+ANF.US,D,20140828,000000,32.594,33.826,31.821,32.962,12098769,0
+ANF.US,D,20140829,000000,33.096,33.143,32.695,32.907,3028293,0
+ANF.US,D,20140902,000000,32.924,33.136,32.553,33.001,2688763,0
+ANF.US,D,20140903,000000,33.117,33.379,32.764,32.834,1818430,0
+ANF.US,D,20140904,000000,32.806,33.026,32.207,32.41,2576779,0
+ANF.US,D,20140905,000000,32.175,32.262,31.647,32.175,2506666,0
+ANF.US,D,20140908,000000,31.962,32.308,31.831,32.215,1596684,0
+ANF.US,D,20140909,000000,32.105,32.402,31.914,31.962,1730113,0
+ANF.US,D,20140910,000000,31.892,32.333,31.751,32.229,2146661,0
+ANF.US,D,20140911,000000,32.158,32.867,31.993,32.67,2980896,0
+ANF.US,D,20140912,000000,32.646,32.721,32.316,32.529,1433022,0
+ANF.US,D,20140915,000000,32.469,32.639,32.277,32.338,1010083,0
+ANF.US,D,20140916,000000,32.222,33.362,32.142,32.877,1757991,0
+ANF.US,D,20140917,000000,32.806,33.047,32.443,32.521,1728352,0
+ANF.US,D,20140918,000000,32.561,32.609,31.845,31.874,3191090,0
+ANF.US,D,20140919,000000,32.12,32.2,31.231,31.396,3870490,0
+ANF.US,D,20140922,000000,31.222,31.27,29.923,29.98,3536217,0
+ANF.US,D,20140923,000000,29.788,30.601,29.788,30.216,2369418,0
+ANF.US,D,20140924,000000,29.546,30.364,29.482,30.303,3647125,0
+ANF.US,D,20140925,000000,30.174,30.364,29.454,29.46,2214649,0
+ANF.US,D,20140926,000000,29.446,29.474,28.806,29.042,4083523,0
+ANF.US,D,20140929,000000,28.806,29.409,28.741,28.979,2283925,0
+ANF.US,D,20140930,000000,28.867,28.938,28.089,28.609,3709708,0
+ANF.US,D,20141001,000000,28.476,28.649,27.357,27.656,4203101,0
+ANF.US,D,20141002,000000,27.671,28.144,27.181,27.671,2780583,0
+ANF.US,D,20141003,000000,28.043,28.556,27.728,28.232,2904148,0
+ANF.US,D,20141006,000000,28.089,28.217,27.256,27.272,2812884,0
+ANF.US,D,20141007,000000,27.178,27.406,26.852,26.955,2141191,0
+ANF.US,D,20141008,000000,26.852,27.789,26.64,27.712,2631596,0
+ANF.US,D,20141009,000000,27.475,27.838,26.615,26.649,2912140,0
+ANF.US,D,20141010,000000,26.687,26.782,26.096,26.233,3113255,0
+ANF.US,D,20141013,000000,26.302,26.925,26.089,26.364,3191006,0
+ANF.US,D,20141014,000000,26.693,27.484,26.553,27.145,2948768,0
+ANF.US,D,20141015,000000,26.381,27.522,26.089,27.205,3145078,0
+ANF.US,D,20141016,000000,26.758,27.734,26.507,27.389,2512217,0
+ANF.US,D,20141017,000000,27.467,27.467,25.489,25.624,5146589,0
+ANF.US,D,20141020,000000,25.624,26.326,25.61,26.144,3273355,0
+ANF.US,D,20141021,000000,26.255,26.719,26.152,26.414,2654868,0
+ANF.US,D,20141022,000000,26.428,26.544,25.796,25.813,2550602,0
+ANF.US,D,20141023,000000,26.003,26.712,25.892,26.46,3261187,0
+ANF.US,D,20141024,000000,25.239,25.466,24.411,24.948,5199474,0
+ANF.US,D,20141027,000000,24.797,25.404,24.576,25.371,2487487,0
+ANF.US,D,20141028,000000,25.303,26.028,24.915,26.013,2442474,0
+ANF.US,D,20141029,000000,26.013,26.666,25.813,26.53,4380058,0
+ANF.US,D,20141030,000000,26.348,26.798,26.318,26.421,2070614,0
+ANF.US,D,20141031,000000,26.798,27.145,26.294,26.355,2408285,0
+ANF.US,D,20141103,000000,26.302,26.397,25.61,25.672,2596918,0
+ANF.US,D,20141104,000000,25.569,26.013,25.112,25.916,2065271,0
+ANF.US,D,20141105,000000,26.028,26.687,25.985,26.607,2659934,0
+ANF.US,D,20141106,000000,26.719,27.946,26.53,27.852,3480924,0
+ANF.US,D,20141107,000000,24.475,24.838,23.027,23.225,18609515,0
+ANF.US,D,20141110,000000,22.799,23.05,22.312,22.587,7062335,0
+ANF.US,D,20141111,000000,22.578,23.042,22.406,22.886,4421247,0
+ANF.US,D,20141112,000000,22.904,23.302,22.784,23.106,3336881,0
+ANF.US,D,20141113,000000,23.191,23.406,22.578,22.751,3078529,0
+ANF.US,D,20141114,000000,22.272,22.868,22.216,22.751,3840605,0
+ANF.US,D,20141117,000000,22.705,23.097,22.563,22.971,3816043,0
+ANF.US,D,20141118,000000,22.854,23.097,22.609,22.784,2507397,0
+ANF.US,D,20141119,000000,22.769,23.05,22.525,22.813,1861006,0
+ANF.US,D,20141120,000000,22.777,23.719,22.777,23.496,2699010,0
+ANF.US,D,20141121,000000,23.87,23.931,23.106,23.184,2692402,0
+ANF.US,D,20141124,000000,23.191,23.483,23.004,23.216,3400303,0
+ANF.US,D,20141125,000000,23.463,23.87,23.316,23.381,2261509,0
+ANF.US,D,20141126,000000,23.326,23.358,22.845,23.08,1881742,0
+ANF.US,D,20141128,000000,23.131,23.429,22.811,22.866,2140771,0
+ANF.US,D,20141201,000000,22.829,23.003,22.283,22.315,6371706,0
+ANF.US,D,20141202,000000,22.335,22.637,21.986,22.068,3881936,0
+ANF.US,D,20141203,000000,21.877,23.375,21.584,22.838,11149359,0
+ANF.US,D,20141204,000000,22.448,22.63,21.647,22.115,7787383,0
+ANF.US,D,20141205,000000,22.012,22.195,21.608,21.632,5325611,0
+ANF.US,D,20141208,000000,21.518,21.563,20.758,20.887,5192256,0
+ANF.US,D,20141209,000000,22.107,22.703,21.799,22.558,10168919,0
+ANF.US,D,20141210,000000,22.257,22.544,22.078,22.425,5199417,0
+ANF.US,D,20141211,000000,22.797,22.979,21.563,21.638,3898150,0
+ANF.US,D,20141212,000000,21.499,22.266,21.425,22.004,3232681,0
+ANF.US,D,20141215,000000,22.098,22.21,21.535,21.625,3452193,0
+ANF.US,D,20141216,000000,21.563,22.012,21.401,21.425,2764754,0
+ANF.US,D,20141217,000000,21.535,21.973,21.37,21.814,2666501,0
+ANF.US,D,20141218,000000,22.195,22.393,21.671,21.973,2096999,0
+ANF.US,D,20141219,000000,21.995,22.145,21.49,21.854,3890496,0
+ANF.US,D,20141222,000000,22.036,22.115,21.671,21.791,2971478,0
+ANF.US,D,20141223,000000,21.916,22.789,21.799,22.376,3235862,0
+ANF.US,D,20141224,000000,22.462,22.731,22.225,22.241,689741,0
+ANF.US,D,20141226,000000,22.384,22.717,22.292,22.37,1008985,0
+ANF.US,D,20141229,000000,22.352,22.979,22.352,22.739,1632394,0
+ANF.US,D,20141230,000000,22.592,22.954,22.352,22.797,1391553,0
+ANF.US,D,20141231,000000,22.724,22.979,22.614,22.703,1220800,0
+ANF.US,D,20150102,000000,22.797,22.852,22.273,22.654,1427874,0
+ANF.US,D,20150105,000000,22.425,22.916,22.132,22.409,2811740,0
+ANF.US,D,20150106,000000,22.496,22.961,22.153,22.894,5357710,0
+ANF.US,D,20150107,000000,23.138,23.614,23.027,23.249,4233083,0
+ANF.US,D,20150108,000000,23.589,23.859,22.916,23.072,2750508,0
+ANF.US,D,20150109,000000,23.003,23.146,22.18,22.344,2570684,0
+ANF.US,D,20150112,000000,22.361,22.489,21.942,22.425,1961340,0
+ANF.US,D,20150113,000000,22.47,23.059,22.234,22.335,2269153,0
+ANF.US,D,20150114,000000,22.059,22.521,21.892,22.47,2111991,0
+ANF.US,D,20150115,000000,22.4,22.592,21.282,21.331,2472151,0
+ANF.US,D,20150116,000000,21.298,21.401,20.808,21.306,2906142,0
+ANF.US,D,20150120,000000,21.244,21.433,20.182,20.538,2986990,0
+ANF.US,D,20150121,000000,20.388,20.858,20.283,20.802,1771874,0
+ANF.US,D,20150122,000000,20.839,21.608,20.721,21.474,1960123,0
+ANF.US,D,20150123,000000,21.482,21.553,21.115,21.29,1773675,0
+ANF.US,D,20150126,000000,21.195,21.671,21.005,21.535,1420984,0
+ANF.US,D,20150127,000000,21.203,21.647,21.18,21.401,1559808,0
+ANF.US,D,20150128,000000,21.49,21.591,20.578,20.704,2463487,0
+ANF.US,D,20150129,000000,20.785,20.871,20.421,20.68,1815508,0
+ANF.US,D,20150130,000000,20.466,20.697,20.015,20.23,3280218,0
+ANF.US,D,20150202,000000,19.736,20.23,18.96,20.078,4537946,0
+ANF.US,D,20150203,000000,20.238,20.523,19.942,20.435,4084827,0
+ANF.US,D,20150204,000000,20.343,20.68,19.999,20.212,2954802,0
+ANF.US,D,20150205,000000,20.212,20.671,20.015,20.466,2352078,0
+ANF.US,D,20150206,000000,20.529,20.665,20.204,20.435,2472713,0
+ANF.US,D,20150209,000000,18.999,19.865,18.89,19.113,5021236,0
+ANF.US,D,20150210,000000,19.192,19.34,18.714,19.247,4050042,0
+ANF.US,D,20150211,000000,19.212,19.617,19.032,19.427,2437097,0
+ANF.US,D,20150212,000000,19.658,20.07,19.435,19.999,1845191,0
+ANF.US,D,20150213,000000,19.697,20.728,19.658,20.671,3669314,0
+ANF.US,D,20150217,000000,20.552,20.633,20.314,20.578,2239307,0
+ANF.US,D,20150218,000000,20.481,21.005,20.343,20.427,2738844,0
+ANF.US,D,20150219,000000,20.314,20.744,20.252,20.314,1979397,0
+ANF.US,D,20150220,000000,20.353,20.552,20.102,20.442,1650119,0
+ANF.US,D,20150223,000000,20.474,20.546,20.23,20.361,1174171,0
+ANF.US,D,20150224,000000,20.309,20.546,20.078,20.343,1375492,0
+ANF.US,D,20150225,000000,20.19,20.23,19.658,19.705,2805850,0
+ANF.US,D,20150226,000000,18.945,19.184,18.326,19.047,5250123,0
+ANF.US,D,20150227,000000,19.025,19.822,19.025,19.775,3549759,0
+ANF.US,D,20150302,000000,19.775,19.775,19.047,19.52,4265444,0
+ANF.US,D,20150303,000000,19.383,19.431,19.088,19.178,4838564,0
+ANF.US,D,20150304,000000,17.738,18.146,16.089,16.202,28989727,0
+ANF.US,D,20150305,000000,15.756,16.171,15.459,16.154,20581570,0
+ANF.US,D,20150306,000000,16.13,16.265,15.849,16.122,6179226,0
+ANF.US,D,20150309,000000,16.171,16.682,15.931,16.562,6196365,0
+ANF.US,D,20150310,000000,16.45,17.024,16.274,16.794,5721702,0
+ANF.US,D,20150311,000000,16.737,17.219,16.682,17.113,4333752,0
+ANF.US,D,20150312,000000,17.106,17.28,16.746,16.907,3638901,0
+ANF.US,D,20150313,000000,16.849,16.927,16.537,16.712,2741748,0
+ANF.US,D,20150316,000000,16.755,16.762,16.242,16.393,4222781,0
+ANF.US,D,20150317,000000,16.389,16.663,16.177,16.537,3332138,0
+ANF.US,D,20150318,000000,16.458,16.651,16.257,16.544,2254953,0
+ANF.US,D,20150319,000000,16.635,17.24,16.433,17.058,3461998,0
+ANF.US,D,20150320,000000,17.089,17.559,17.015,17.48,5154586,0
+ANF.US,D,20150323,000000,17.449,18.298,17.384,17.944,4456233,0
+ANF.US,D,20150324,000000,17.984,18.174,17.745,17.953,2548581,0
+ANF.US,D,20150325,000000,18,18.08,17.625,17.687,2452371,0
+ANF.US,D,20150326,000000,17.639,17.927,17.393,17.513,2429228,0
+ANF.US,D,20150327,000000,17.401,17.513,17.16,17.362,3172248,0
+ANF.US,D,20150330,000000,17.417,17.738,17.377,17.536,1593753,0
+ANF.US,D,20150331,000000,17.496,17.841,17.393,17.617,2115930,0
+ANF.US,D,20150401,000000,17.523,17.76,17.289,17.703,3291473,0
+ANF.US,D,20150402,000000,17.631,18.025,17.559,17.76,2110202,0
+ANF.US,D,20150406,000000,17.531,18.08,17.531,17.991,2553338,0
+ANF.US,D,20150407,000000,17.984,17.984,17.441,17.474,2694243,0
+ANF.US,D,20150408,000000,17.544,17.953,17.411,17.449,2548080,0
+ANF.US,D,20150409,000000,17.449,18.08,17.329,17.585,4235595,0
+ANF.US,D,20150410,000000,17.585,17.594,17.219,17.362,2154989,0
+ANF.US,D,20150413,000000,17.369,17.648,17.313,17.474,2121836,0
+ANF.US,D,20150414,000000,17.401,17.625,16.994,17.066,3469502,0
+ANF.US,D,20150415,000000,17.073,18.242,16.971,18.184,4757169,0
+ANF.US,D,20150416,000000,18.041,18.831,18.025,18.298,4111591,0
+ANF.US,D,20150417,000000,18.209,18.217,17.559,17.675,3543191,0
+ANF.US,D,20150420,000000,17.864,17.96,17.425,17.834,2925678,0
+ANF.US,D,20150421,000000,17.906,17.96,17.362,17.617,2506846,0
+ANF.US,D,20150422,000000,17.685,17.738,17.425,17.703,1252142,0
+ANF.US,D,20150423,000000,17.687,18.537,17.656,18.298,3240932,0
+ANF.US,D,20150424,000000,18.376,18.383,18.094,18.27,2553039,0
+ANF.US,D,20150427,000000,18.304,18.679,18.008,18.103,3250315,0
+ANF.US,D,20150428,000000,18.08,18.201,17.768,18.16,3510531,0
+ANF.US,D,20150429,000000,18.071,18.16,17.393,17.665,2893631,0
+ANF.US,D,20150430,000000,17.544,18.123,17.48,17.969,3754126,0
+ANF.US,D,20150501,000000,18.049,18.089,17.559,17.991,2084681,0
+ANF.US,D,20150504,000000,17.729,17.906,17.24,17.411,3445107,0
+ANF.US,D,20150505,000000,17.298,17.569,17.121,17.362,1916410,0
+ANF.US,D,20150506,000000,17.449,17.488,17.081,17.393,1423156,0
+ANF.US,D,20150507,000000,17.431,17.864,17.24,17.729,2230180,0
+ANF.US,D,20150508,000000,17.834,17.906,17.411,17.505,1844470,0
+ANF.US,D,20150511,000000,17.496,17.976,17.474,17.639,1505927,0
+ANF.US,D,20150512,000000,17.523,17.523,17.147,17.225,1650566,0
+ANF.US,D,20150513,000000,17.203,17.488,17.015,17.455,1253878,0
+ANF.US,D,20150514,000000,17.496,17.523,16.934,16.986,1663191,0
+ANF.US,D,20150515,000000,17.001,17.225,16.921,17.121,1558072,0
+ANF.US,D,20150518,000000,17.225,17.401,17.024,17.329,1939459,0
+ANF.US,D,20150519,000000,17.274,17.369,16.416,16.577,4195955,0
+ANF.US,D,20150520,000000,16.625,16.907,16.506,16.635,3017758,0
+ANF.US,D,20150521,000000,16.682,16.927,16.57,16.595,2040642,0
+ANF.US,D,20150522,000000,16.466,16.73,16.389,16.642,1546838,0
+ANF.US,D,20150526,000000,16.458,16.617,15.908,16.075,4998274,0
+ANF.US,D,20150527,000000,16.026,16.096,15.667,15.707,5871334,0
+ANF.US,D,20150528,000000,16.907,17.96,16.601,17.825,14436557,0
+ANF.US,D,20150529,000000,17.492,17.501,16.42,16.509,9455318,0
+ANF.US,D,20150601,000000,16.47,16.856,16.39,16.455,4408886,0
+ANF.US,D,20150602,000000,16.446,17.461,16.437,17.067,4473982,0
+ANF.US,D,20150603,000000,17.206,17.907,17.178,17.889,5039298,0
+ANF.US,D,20150604,000000,17.864,18.639,17.637,18.535,5142083,0
+ANF.US,D,20150605,000000,18.421,18.599,18.082,18.106,4250250,0
+ANF.US,D,20150608,000000,18.204,18.535,17.897,17.978,2943185,0
+ANF.US,D,20150609,000000,17.993,18.17,17.752,17.907,3175325,0
+ANF.US,D,20150610,000000,18.299,19.13,18.162,18.43,5023677,0
+ANF.US,D,20150611,000000,18.43,18.552,18.17,18.259,2400987,0
+ANF.US,D,20150612,000000,18.212,18.284,17.954,18.188,2156618,0
+ANF.US,D,20150615,000000,18.002,18.002,17.447,17.528,3992359,0
+ANF.US,D,20150616,000000,17.484,17.76,17.471,17.728,2254195,0
+ANF.US,D,20150617,000000,17.889,18.059,17.775,17.937,2121530,0
+ANF.US,D,20150618,000000,17.907,18.066,17.76,17.954,1767050,0
+ANF.US,D,20150619,000000,17.986,18.134,17.624,18.018,2428022,0
+ANF.US,D,20150622,000000,18.052,18.318,17.937,18.204,2180792,0
+ANF.US,D,20150623,000000,18.35,18.89,18.34,18.8,2923114,0
+ANF.US,D,20150624,000000,18.711,18.905,18.525,18.552,2410168,0
+ANF.US,D,20150625,000000,18.631,18.947,18.421,18.873,3158178,0
+ANF.US,D,20150626,000000,18.938,19.043,18.711,19.043,9199285,0
+ANF.US,D,20150629,000000,18.776,18.898,17.793,17.856,4102458,0
+ANF.US,D,20150630,000000,17.673,17.76,17.098,17.348,4045070,0
+ANF.US,D,20150701,000000,17.528,17.683,17.292,17.437,2670539,0
+ANF.US,D,20150702,000000,17.358,17.566,16.866,17.035,2313458,0
+ANF.US,D,20150706,000000,16.856,17.178,16.736,17.075,4635722,0
+ANF.US,D,20150707,000000,17.115,17.447,16.729,17.379,2085947,0
+ANF.US,D,20150708,000000,17.308,17.421,17.035,17.235,2781881,0
+ANF.US,D,20150709,000000,17.365,17.582,17.148,17.389,2511590,0
+ANF.US,D,20150710,000000,17.591,17.744,17.106,17.6,2123140,0
+ANF.US,D,20150713,000000,17.728,18.01,17.6,17.945,2439553,0
+ANF.US,D,20150714,000000,17.889,18.318,17.76,18.244,2910797,0
+ANF.US,D,20150715,000000,18.265,18.366,17.695,17.775,2771072,0
+ANF.US,D,20150716,000000,17.784,18.082,17.728,18.052,2223078,0
+ANF.US,D,20150717,000000,17.993,18.026,17.492,17.534,1988117,0
+ANF.US,D,20150720,000000,17.582,17.637,17.235,17.372,1928978,0
+ANF.US,D,20150721,000000,17.276,17.549,16.719,16.907,2486176,0
+ANF.US,D,20150722,000000,16.774,16.981,16.67,16.963,2265975,0
+ANF.US,D,20150723,000000,17.14,17.379,16.856,16.889,1723657,0
+ANF.US,D,20150724,000000,16.898,16.981,16.131,16.383,2433107,0
+ANF.US,D,20150727,000000,16.204,16.428,16.026,16.097,2336396,0
+ANF.US,D,20150728,000000,16.122,16.131,15.614,15.897,2820935,0
+ANF.US,D,20150729,000000,15.93,16.277,15.847,16.06,2275598,0
+ANF.US,D,20150730,000000,16.06,16.204,15.93,16.05,2036845,0
+ANF.US,D,20150731,000000,16.067,16.268,15.961,16.204,1752915,0
+ANF.US,D,20150803,000000,16.212,16.356,15.575,15.679,2436057,0
+ANF.US,D,20150804,000000,15.726,15.834,15.366,15.43,2441288,0
+ANF.US,D,20150805,000000,15.614,16.331,15.405,15.679,2694843,0
+ANF.US,D,20150806,000000,15.679,15.961,15.525,15.93,3641217,0
+ANF.US,D,20150807,000000,15.953,16.308,15.79,15.827,2219976,0
+ANF.US,D,20150810,000000,15.906,16.396,15.834,16.383,2026677,0
+ANF.US,D,20150811,000000,16.348,16.518,16.09,16.383,1878680,0
+ANF.US,D,20150812,000000,16.268,16.277,15.525,15.945,2655040,0
+ANF.US,D,20150813,000000,15.863,16.016,15.203,15.258,3193141,0
+ANF.US,D,20150814,000000,15.221,15.493,15.124,15.34,2326726,0
+ANF.US,D,20150817,000000,15.34,15.614,15.097,15.461,2079250,0
+ANF.US,D,20150818,000000,15.445,15.445,14.282,14.494,7547419,0
+ANF.US,D,20150819,000000,14.422,14.478,13.96,14.156,4683458,0
+ANF.US,D,20150820,000000,14.041,14.196,13.759,13.785,3445579,0
+ANF.US,D,20150821,000000,13.566,13.904,13.194,13.268,5315418,0
+ANF.US,D,20150824,000000,12.549,14.332,12.437,13.952,8723500,0
+ANF.US,D,20150825,000000,14.236,14.564,13.356,13.931,7069325,0
+ANF.US,D,20150826,000000,15.914,16.122,14.866,15.25,16750545,0
+ANF.US,D,20150827,000000,15.647,16.026,14.639,15.213,10471261,0
+ANF.US,D,20150828,000000,15.334,16.272,15.334,15.636,7018892,0
+ANF.US,D,20150831,000000,15.806,16.344,15.715,16.188,4335575,0
+ANF.US,D,20150901,000000,15.833,16.654,15.741,16.344,4688628,0
+ANF.US,D,20150902,000000,16.492,16.842,16.303,16.654,2568985,0
+ANF.US,D,20150903,000000,16.654,16.918,16.409,16.631,2625414,0
+ANF.US,D,20150904,000000,16.36,16.817,16.32,16.669,2428526,0
+ANF.US,D,20150908,000000,16.956,17.053,16.654,17.039,3019437,0
+ANF.US,D,20150909,000000,17.202,17.675,17.127,17.275,4255718,0
+ANF.US,D,20150910,000000,17.144,17.307,16.188,16.303,3982152,0
+ANF.US,D,20150911,000000,16.107,16.32,15.58,15.897,4842700,0
+ANF.US,D,20150914,000000,15.897,16.703,15.897,16.287,4075145,0
+ANF.US,D,20150915,000000,16.255,16.793,16.238,16.719,3051942,0
+ANF.US,D,20150916,000000,16.754,17.528,16.669,17.461,3201971,0
+ANF.US,D,20150917,000000,17.428,17.704,17.208,17.388,3037614,0
+ANF.US,D,20150918,000000,17.144,17.511,17.078,17.232,2887810,0
+ANF.US,D,20150921,000000,17.315,18.007,17.281,17.797,3415786,0
+ANF.US,D,20150922,000000,17.617,17.797,17.52,17.779,2040886,0
+ANF.US,D,20150923,000000,17.859,18.094,17.511,17.797,2333480,0
+ANF.US,D,20150924,000000,17.617,17.983,17.471,17.887,2588640,0
+ANF.US,D,20150925,000000,18.04,18.139,17.787,17.912,2286227,0
+ANF.US,D,20150928,000000,17.762,17.887,16.834,16.983,3182111,0
+ANF.US,D,20150929,000000,16.997,17.356,16.946,17.218,2348301,0
+ANF.US,D,20150930,000000,17.378,17.428,16.85,17.275,2580394,0
+ANF.US,D,20151001,000000,17.331,17.396,16.174,16.311,3979094,0
+ANF.US,D,20151002,000000,16.143,16.589,15.845,16.589,3219021,0
+ANF.US,D,20151005,000000,16.754,16.997,16.647,16.881,2060086,0
+ANF.US,D,20151006,000000,16.767,16.867,16.295,16.416,2254088,0
+ANF.US,D,20151007,000000,16.605,16.729,16.272,16.64,2936839,0
+ANF.US,D,20151008,000000,16.557,17.29,16.467,16.966,2756674,0
+ANF.US,D,20151009,000000,16.89,17.11,16.335,16.983,2678410,0
+ANF.US,D,20151012,000000,17.078,17.299,16.499,16.589,2244312,0
+ANF.US,D,20151013,000000,16.516,16.983,16.402,16.566,1797136,0
+ANF.US,D,20151014,000000,16.581,17.086,16.37,16.409,2992940,0
+ANF.US,D,20151015,000000,16.475,16.516,15.945,16.37,2322415,0
+ANF.US,D,20151016,000000,16.393,16.745,16.207,16.64,2125161,0
+ANF.US,D,20151019,000000,16.867,17.52,16.745,17.086,3126985,0
+ANF.US,D,20151020,000000,17.053,17.762,16.997,17.617,2541823,0
+ANF.US,D,20151021,000000,17.675,17.787,17.174,17.232,2224647,0
+ANF.US,D,20151022,000000,17.405,17.55,17.063,17.331,2033525,0
+ANF.US,D,20151023,000000,17.436,17.511,16.458,16.825,3332129,0
+ANF.US,D,20151026,000000,16.834,17.019,16.557,16.909,1860558,0
+ANF.US,D,20151027,000000,16.881,17.011,16.143,16.451,1718752,0
+ANF.US,D,20151028,000000,16.484,17.364,16.425,17.275,2390378,0
+ANF.US,D,20151029,000000,17.232,17.378,16.842,17.039,1495980,0
+ANF.US,D,20151030,000000,16.997,17.484,16.81,17.275,1795912,0
+ANF.US,D,20151102,000000,17.356,17.356,16.589,17.208,2916824,0
+ANF.US,D,20151103,000000,17.52,18.187,17.371,18.015,3163347,0
+ANF.US,D,20151104,000000,18.033,18.529,17.648,18.481,3320516,0
+ANF.US,D,20151105,000000,18.449,19.043,18.382,18.955,2921420,0
+ANF.US,D,20151106,000000,18.538,18.879,18.294,18.44,3072185,0
+ANF.US,D,20151109,000000,18.382,18.562,17.617,17.912,2689339,0
+ANF.US,D,20151110,000000,17.356,18.39,17.184,18.319,2413807,0
+ANF.US,D,20151111,000000,18.22,18.22,17.151,17.428,2925346,0
+ANF.US,D,20151112,000000,17.461,17.461,16.918,17.151,3442896,0
+ANF.US,D,20151113,000000,16.23,16.388,15.326,16.221,6832802,0
+ANF.US,D,20151116,000000,16.143,16.327,15.334,15.921,4102625,0
+ANF.US,D,20151117,000000,15.644,15.897,15.123,15.276,4792039,0
+ANF.US,D,20151118,000000,15.472,16.156,15.373,16.097,6740675,0
+ANF.US,D,20151119,000000,16.035,16.36,15.741,15.889,4641522,0
+ANF.US,D,20151120,000000,18.51,20.38,18.319,19.866,26019229,0
+ANF.US,D,20151123,000000,19.931,20.503,19.831,20.461,10173636,0
+ANF.US,D,20151124,000000,20.322,21.955,20.175,21.416,8980164,0
+ANF.US,D,20151125,000000,21.439,21.946,21.228,21.781,4459108,0
+ANF.US,D,20151127,000000,21.781,22.084,21.609,21.938,1617407,0
+ANF.US,D,20151130,000000,21.965,22.093,20.945,21.001,6908037,0
+ANF.US,D,20151201,000000,21.273,21.627,21.108,21.149,6095844,0
+ANF.US,D,20151202,000000,21.164,21.32,20.641,20.732,4702390,0
+ANF.US,D,20151203,000000,21.133,21.371,20.681,20.953,4220324,0
+ANF.US,D,20151204,000000,20.771,21.791,20.557,21.584,4611649,0
+ANF.US,D,20151207,000000,21.609,21.93,21.249,21.734,5021348,0
+ANF.US,D,20151208,000000,21.496,21.947,21.239,21.627,4452609,0
+ANF.US,D,20151209,000000,21.509,22.537,21.471,21.699,4928083,0
+ANF.US,D,20151210,000000,21.627,22.027,21.075,21.257,3932020,0
+ANF.US,D,20151211,000000,20.969,21.488,20.878,21.471,4811934,0
+ANF.US,D,20151214,000000,21.516,21.978,20.975,21.025,4213197,0
+ANF.US,D,20151215,000000,21.239,21.773,21.058,21.504,2977353,0
+ANF.US,D,20151216,000000,21.667,22.241,21.562,22.019,3766802,0
+ANF.US,D,20151217,000000,22.141,22.216,21.149,21.273,2574353,0
+ANF.US,D,20151218,000000,21.125,21.436,20.713,20.78,4881211,0
+ANF.US,D,20151221,000000,20.953,21.085,20.689,20.975,2382832,0
+ANF.US,D,20151222,000000,21.249,22.38,20.953,22.365,5245831,0
+ANF.US,D,20151223,000000,22.479,22.841,21.956,22.514,2701219,0
+ANF.US,D,20151224,000000,22.523,22.611,21.928,22.323,1152525,0
+ANF.US,D,20151228,000000,22.258,22.759,22.127,22.603,2073711,0
+ANF.US,D,20151229,000000,22.711,23.168,22.571,22.693,1792044,0
+ANF.US,D,20151230,000000,22.693,22.834,22.294,22.553,1387595,0
+ANF.US,D,20151231,000000,22.398,22.768,22.178,22.178,1957120,0
+ANF.US,D,20160104,000000,21.791,22.711,21.635,22.469,3676351,0
+ANF.US,D,20160105,000000,22.469,22.711,22.187,22.611,3779768,0
+ANF.US,D,20160106,000000,22.232,22.587,21.773,22.159,2799212,0
+ANF.US,D,20160107,000000,21.856,23.031,21.856,22.677,5084133,0
+ANF.US,D,20160108,000000,22.514,22.668,20.893,20.969,6411678,0
+ANF.US,D,20160111,000000,21.075,21.387,20.525,21.249,3615456,0
+ANF.US,D,20160112,000000,21.578,21.741,21.075,21.387,2813327,0
+ANF.US,D,20160113,000000,21.429,21.599,20.771,20.969,2921103,0
+ANF.US,D,20160114,000000,20.902,21.635,20.55,21.421,2286330,0
+ANF.US,D,20160115,000000,20.865,21.075,19.941,20.984,4671990,0
+ANF.US,D,20160119,000000,21.182,21.356,20.271,20.713,3621430,0
+ANF.US,D,20160120,000000,20.394,21.244,19.678,20.993,5111861,0
+ANF.US,D,20160121,000000,21.001,21.699,20.865,21.478,3524659,0
+ANF.US,D,20160122,000000,21.806,21.92,20.91,21.223,2006872,0
+ANF.US,D,20160125,000000,21.149,21.216,20.367,20.533,2421239,0
+ANF.US,D,20160126,000000,20.681,21.314,20.649,21.116,2708536,0
+ANF.US,D,20160127,000000,21.092,21.533,20.856,21.101,2033316,0
+ANF.US,D,20160128,000000,21.471,21.578,20.837,20.962,2294780,0
+ANF.US,D,20160129,000000,21.092,21.741,20.996,21.553,2743995,0
+ANF.US,D,20160201,000000,21.462,21.84,21.14,21.641,2449376,0
+ANF.US,D,20160202,000000,21.57,22.045,21.384,21.682,3494176,0
+ANF.US,D,20160203,000000,21.847,22.357,21.223,21.938,3204324,0
+ANF.US,D,20160204,000000,21.692,21.994,20.703,20.856,3214033,0
+ANF.US,D,20160205,000000,20.856,21.159,19.916,20.057,3456649,0
+ANF.US,D,20160208,000000,19.803,20.244,19.419,20.231,3999807,0
+ANF.US,D,20160209,000000,20.017,20.475,19.259,19.819,3132712,0
+ANF.US,D,20160210,000000,19.977,20.09,19.516,19.538,2083525,0
+ANF.US,D,20160211,000000,19.286,20.164,19.286,19.779,2895881,0
+ANF.US,D,20160212,000000,19.934,20.427,19.745,20.346,2427904,0
+ANF.US,D,20160216,000000,20.632,20.975,20.146,20.811,1843423,0
+ANF.US,D,20160217,000000,21.019,21.543,20.887,21.231,2232671,0
+ANF.US,D,20160218,000000,21.199,22.019,21.043,21.847,2811282,0
+ANF.US,D,20160219,000000,21.599,21.781,21.14,21.763,2038624,0
+ANF.US,D,20160222,000000,21.938,22.952,21.749,22.816,3092214,0
+ANF.US,D,20160223,000000,22.963,23.245,22.62,22.75,2552921,0
+ANF.US,D,20160224,000000,22.545,22.896,22.15,22.834,3009936,0
+ANF.US,D,20160225,000000,22.816,23.228,22.44,23.161,3250816,0
+ANF.US,D,20160226,000000,23.048,23.45,22.571,23.392,4354793,0
+ANF.US,D,20160229,000000,23.496,24.229,23.245,23.861,6443594,0
+ANF.US,D,20160301,000000,23.974,24.181,23.711,24.098,6321273,0
+ANF.US,D,20160302,000000,25.718,26.01,23.493,25.148,15348386,0
+ANF.US,D,20160303,000000,25.048,25.918,24.511,25.753,5675629,0
+ANF.US,D,20160304,000000,25.777,27.132,25.431,26.692,5451018,0
+ANF.US,D,20160307,000000,26.645,27.151,26.128,26.455,3902296,0
+ANF.US,D,20160308,000000,26.381,26.919,26.099,26.14,2191038,0
+ANF.US,D,20160309,000000,26.214,26.675,26.031,26.34,2851044,0
+ANF.US,D,20160310,000000,26.437,26.877,26.35,26.637,2063558,0
+ANF.US,D,20160311,000000,26.836,26.858,26.488,26.846,1826945,0
+ANF.US,D,20160314,000000,26.663,26.959,26.544,26.654,2354602,0
+ANF.US,D,20160315,000000,26.562,26.588,25.476,25.852,2760969,0
+ANF.US,D,20160316,000000,25.785,26.414,25.569,26.166,2193164,0
+ANF.US,D,20160317,000000,26.124,26.406,25.771,26.34,2357341,0
+ANF.US,D,20160318,000000,26.521,26.776,26.108,26.214,3091622,0
+ANF.US,D,20160321,000000,26.214,26.406,25.678,25.686,2143263,0
+ANF.US,D,20160322,000000,26.504,26.885,26.175,26.189,4065347,0
+ANF.US,D,20160323,000000,26.049,26.15,25.331,25.495,2412375,0
+ANF.US,D,20160324,000000,25.421,26.082,25.289,25.973,1837425,0
+ANF.US,D,20160328,000000,25.926,26.28,25.675,26.114,2087635,0
+ANF.US,D,20160329,000000,26.031,26.429,25.892,26.223,1449036,0
+ANF.US,D,20160330,000000,26.223,26.331,25.901,26.233,1612826,0
+ANF.US,D,20160331,000000,26.272,26.455,26.01,26.082,1746108,0
+ANF.US,D,20160401,000000,25.991,26.307,25.743,26.099,1750020,0
+ANF.US,D,20160404,000000,26.196,26.769,26.166,26.354,2142902,0
+ANF.US,D,20160405,000000,26.214,26.284,25.421,25.462,1436845,0
+ANF.US,D,20160406,000000,25.47,25.594,24.875,25.338,1530726,0
+ANF.US,D,20160407,000000,25.093,25.346,24.288,24.479,1673225,0
+ANF.US,D,20160408,000000,24.197,24.32,23.254,23.65,3068547,0
+ANF.US,D,20160411,000000,23.669,23.738,23.04,23.239,2853059,0
+ANF.US,D,20160412,000000,23.222,23.693,22.807,23.445,2361577,0
+ANF.US,D,20160413,000000,23.594,23.8,23.435,23.725,2019398,0
+ANF.US,D,20160414,000000,23.644,23.783,23.124,23.248,1520587,0
+ANF.US,D,20160415,000000,23.262,23.635,23.262,23.576,1537126,0
+ANF.US,D,20160418,000000,23.501,23.82,23.355,23.585,1173033,0
+ANF.US,D,20160419,000000,23.708,24.073,23.576,23.833,1471107,0
+ANF.US,D,20160420,000000,23.792,24.545,23.742,24.173,2424194,0
+ANF.US,D,20160421,000000,24.282,24.528,23.58,23.8,1685482,0
+ANF.US,D,20160422,000000,23.792,24.255,23.626,23.875,1881491,0
+ANF.US,D,20160425,000000,23.676,23.676,22.99,23.346,1975258,0
+ANF.US,D,20160426,000000,23.295,23.76,22.982,23.659,1548034,0
+ANF.US,D,20160427,000000,23.148,23.248,22.718,23.139,2111717,0
+ANF.US,D,20160428,000000,23.014,23.071,22.568,22.618,1210527,0
+ANF.US,D,20160429,000000,22.675,22.675,21.906,22.105,1965197,0
+ANF.US,D,20160502,000000,22.204,22.635,21.75,22.502,2629913,0
+ANF.US,D,20160503,000000,22.377,22.52,21.836,21.94,1648599,0
+ANF.US,D,20160504,000000,21.864,22.105,21.667,21.84,1489524,0
+ANF.US,D,20160505,000000,21.502,21.502,20.243,20.551,4664358,0
+ANF.US,D,20160506,000000,20.509,20.859,20.03,20.715,3952192,0
+ANF.US,D,20160509,000000,20.764,21.502,20.752,21.138,3103874,0
+ANF.US,D,20160510,000000,20.345,20.82,19.973,20.764,3250061,0
+ANF.US,D,20160511,000000,20.376,20.543,19.883,19.898,3220289,0
+ANF.US,D,20160512,000000,19.883,20.23,19.765,20.07,3094736,0
+ANF.US,D,20160513,000000,19.765,20.281,19.765,19.883,2558732,0
+ANF.US,D,20160516,000000,19.905,20.221,19.765,20.062,2777754,0
+ANF.US,D,20160517,000000,19.98,20.074,19.014,19.095,4835892,0
+ANF.US,D,20160518,000000,18.956,19.161,18.647,18.938,3364585,0
+ANF.US,D,20160519,000000,19.459,20.345,19.459,19.748,4682217,0
+ANF.US,D,20160520,000000,19.548,20.221,19.476,20.194,3745846,0
+ANF.US,D,20160523,000000,20.243,21.08,20.194,20.393,3160480,0
+ANF.US,D,20160524,000000,20.615,20.948,20.451,20.543,3371564,0
+ANF.US,D,20160525,000000,20.177,20.923,19.905,20.742,6522628,0
+ANF.US,D,20160526,000000,18.524,18.97,16.756,17.489,24141286,0
+ANF.US,D,20160527,000000,17.203,17.334,16.641,16.697,7733979,0
+ANF.US,D,20160531,000000,16.697,16.926,16.257,16.449,6981669,0
+ANF.US,D,20160601,000000,16.473,16.583,16.216,16.305,4676183,0
+ANF.US,D,20160602,000000,16.264,16.482,16.146,16.29,5183110,0
+ANF.US,D,20160603,000000,16.314,16.449,16.207,16.222,4527172,0
+ANF.US,D,20160606,000000,16.264,16.322,15.871,15.897,5046866,0
+ANF.US,D,20160607,000000,15.804,16.218,15.593,16.031,4074515,0
+ANF.US,D,20160608,000000,16.09,16.122,15.794,15.89,3186178,0
+ANF.US,D,20160609,000000,15.855,15.89,15.568,15.572,3214188,0
+ANF.US,D,20160610,000000,15.321,16.073,15.238,15.663,5839417,0
+ANF.US,D,20160613,000000,15.461,15.859,15.414,15.804,5514019,0
+ANF.US,D,20160614,000000,15.804,15.963,15.292,15.554,3845951,0
+ANF.US,D,20160615,000000,15.758,16.34,15.748,15.99,5318757,0
+ANF.US,D,20160616,000000,16.04,16.131,15.424,15.58,5504133,0
+ANF.US,D,20160617,000000,15.58,16.122,15.546,15.855,4937459,0
+ANF.US,D,20160620,000000,15.954,16.141,15.621,15.739,3783897,0
+ANF.US,D,20160621,000000,15.871,16.047,15.739,15.88,3469186,0
+ANF.US,D,20160622,000000,15.946,16.114,15.663,15.871,3994034,0
+ANF.US,D,20160623,000000,15.954,16.239,15.946,16.149,3982881,0
+ANF.US,D,20160624,000000,15.505,15.602,14.834,14.844,7267229,0
+ANF.US,D,20160627,000000,14.618,14.752,13.771,14.034,5598830,0
+ANF.US,D,20160628,000000,14.352,14.536,14.068,14.16,3617719,0
+ANF.US,D,20160629,000000,14.326,14.702,14.124,14.602,2615255,0
+ANF.US,D,20160630,000000,14.644,14.995,14.56,14.879,2758377,0
+ANF.US,D,20160701,000000,14.911,15.269,14.911,15.162,1962589,0
+ANF.US,D,20160705,000000,14.744,15.02,14.507,14.686,2020880,0
+ANF.US,D,20160706,000000,14.654,15.186,14.635,15.112,2919200,0
+ANF.US,D,20160707,000000,15.102,15.364,15.078,15.222,2663302,0
+ANF.US,D,20160708,000000,15.414,15.998,15.414,15.946,3893576,0
+ANF.US,D,20160711,000000,15.981,16.127,15.814,15.981,1740284,0
+ANF.US,D,20160712,000000,16.064,16.305,16.04,16.256,1970616,0
+ANF.US,D,20160713,000000,16.305,16.383,15.88,16.005,1377390,0
+ANF.US,D,20160714,000000,16.122,16.256,16.04,16.047,1701363,0
+ANF.US,D,20160715,000000,16.114,16.298,15.994,16.022,1304218,0
+ANF.US,D,20160718,000000,16.097,16.85,15.923,16.547,3660706,0
+ANF.US,D,20160719,000000,16.598,16.615,16.383,16.491,1602713,0
+ANF.US,D,20160720,000000,16.539,16.692,16.458,16.672,1518453,0
+ANF.US,D,20160721,000000,16.634,17.042,16.634,16.931,2501267,0
+ANF.US,D,20160722,000000,16.782,16.874,16.499,16.808,1998577,0
+ANF.US,D,20160725,000000,16.85,17.014,16.816,16.9,2038242,0
+ANF.US,D,20160726,000000,16.985,17.443,16.923,17.375,2578461,0
+ANF.US,D,20160727,000000,17.433,17.641,17.038,17.283,2650284,0
+ANF.US,D,20160728,000000,17.276,17.276,16.764,17.084,1106451,0
+ANF.US,D,20160729,000000,17.084,17.375,16.923,17.302,1626082,0
+ANF.US,D,20160801,000000,17.342,17.355,16.954,17.302,1731623,0
+ANF.US,D,20160802,000000,17.25,17.375,16.532,16.557,1804738,0
+ANF.US,D,20160803,000000,16.305,16.85,15.99,16.799,2019312,0
+ANF.US,D,20160804,000000,16.834,17.075,16.834,16.918,1137887,0
+ANF.US,D,20160805,000000,17.092,17.876,17.075,17.727,2072717,0
+ANF.US,D,20160808,000000,17.568,17.859,17.451,17.828,1796041,0
+ANF.US,D,20160809,000000,17.603,17.641,17.202,17.283,2169710,0
+ANF.US,D,20160810,000000,17.283,17.568,17.233,17.302,1377313,0
+ANF.US,D,20160811,000000,17.96,18.22,17.535,17.952,2199034,0
+ANF.US,D,20160812,000000,17.936,18.37,17.776,18.296,2795261,0
+ANF.US,D,20160815,000000,18.379,18.837,18.353,18.779,1684124,0
+ANF.US,D,20160816,000000,18.712,18.93,18.452,18.462,2409543,0
+ANF.US,D,20160817,000000,18.37,18.671,18.161,18.303,2072963,0
+ANF.US,D,20160818,000000,18.51,18.741,18.335,18.719,1872563,0
+ANF.US,D,20160819,000000,18.638,19.063,18.629,18.837,2111923,0
+ANF.US,D,20160822,000000,18.787,18.837,18.424,18.528,1827161,0
+ANF.US,D,20160823,000000,18.679,19.046,18.638,18.979,2051963,0
+ANF.US,D,20160824,000000,18.712,18.728,18.299,18.629,2416422,0
+ANF.US,D,20160825,000000,18.595,19.138,18.571,18.905,1720500,0
+ANF.US,D,20160826,000000,18.979,19.457,18.634,18.897,3545713,0
+ANF.US,D,20160829,000000,18.897,19.457,18.83,19.173,6054180,0
+ANF.US,D,20160830,000000,16.29,16.298,15.086,15.279,27550696,0
+ANF.US,D,20160831,000000,15.297,15.455,14.899,14.983,8551561,0
+ANF.US,D,20160901,000000,14.916,14.983,14.561,14.627,4351608,0
+ANF.US,D,20160902,000000,14.627,14.771,14.316,14.375,4174393,0
+ANF.US,D,20160906,000000,14.375,14.536,14.148,14.308,4755569,0
+ANF.US,D,20160907,000000,14.561,14.696,14.458,14.594,3999797,0
+ANF.US,D,20160908,000000,14.664,14.866,14.511,14.579,3943573,0
+ANF.US,D,20160909,000000,14.526,14.587,14.258,14.569,4246124,0
+ANF.US,D,20160912,000000,14.619,14.975,14.553,14.856,3804332,0
+ANF.US,D,20160913,000000,14.747,14.958,14.569,14.73,3113401,0
+ANF.US,D,20160914,000000,14.816,14.866,14.546,14.713,4323986,0
+ANF.US,D,20160915,000000,14.713,15.051,14.619,14.882,2501300,0
+ANF.US,D,20160916,000000,14.656,14.882,14.579,14.713,2674337,0
+ANF.US,D,20160919,000000,14.747,14.799,14.518,14.636,2966614,0
+ANF.US,D,20160920,000000,14.646,14.747,14.193,14.231,3340729,0
+ANF.US,D,20160921,000000,14.24,14.324,13.845,14.156,3883049,0
+ANF.US,D,20160922,000000,14.258,14.281,13.961,14.221,3810125,0
+ANF.US,D,20160923,000000,14.273,14.442,14.062,14.12,2788615,0
+ANF.US,D,20160926,000000,14.062,14.081,13.623,13.631,3578365,0
+ANF.US,D,20160927,000000,13.649,13.8,13.59,13.717,3482783,0
+ANF.US,D,20160928,000000,13.565,13.64,13.278,13.429,4116301,0
+ANF.US,D,20160929,000000,13.327,13.446,13.101,13.125,3112323,0
+ANF.US,D,20160930,000000,13.244,13.547,13.176,13.42,2771192,0
+ANF.US,D,20161003,000000,13.42,13.465,13.142,13.278,15618571,0
+ANF.US,D,20161004,000000,13.312,13.565,13.235,13.438,2818729,0
+ANF.US,D,20161005,000000,13.456,13.876,13.362,13.748,3181516,0
+ANF.US,D,20161006,000000,13.666,13.717,13.184,13.489,3785438,0
+ANF.US,D,20161007,000000,13.683,14.129,13.606,13.614,4367486,0
+ANF.US,D,20161010,000000,13.691,13.925,13.666,13.673,2643186,0
+ANF.US,D,20161011,000000,13.683,13.748,13.411,13.473,2644658,0
+ANF.US,D,20161012,000000,13.456,13.727,13.388,13.623,1771423,0
+ANF.US,D,20161013,000000,13.513,13.599,13.307,13.463,2584180,0
+ANF.US,D,20161014,000000,13.496,13.59,13.244,13.284,2120901,0
+ANF.US,D,20161017,000000,13.2,13.64,13.092,13.176,4080073,0
+ANF.US,D,20161018,000000,13.261,13.278,12.786,12.997,2998672,0
+ANF.US,D,20161019,000000,13.065,13.074,12.851,13.05,2261684,0
+ANF.US,D,20161020,000000,13.167,13.32,13.056,13.292,2197989,0
+ANF.US,D,20161021,000000,13.116,13.38,13.116,13.302,2791662,0
+ANF.US,D,20161024,000000,13.362,13.438,12.887,13.109,2586664,0
+ANF.US,D,20161025,000000,12.923,13.041,12.814,12.914,2116400,0
+ANF.US,D,20161026,000000,12.846,13.116,12.838,13.007,1757104,0
+ANF.US,D,20161027,000000,12.99,13.007,12.682,12.737,1966640,0
+ANF.US,D,20161028,000000,12.602,12.804,12.425,12.55,3112871,0
+ANF.US,D,20161031,000000,12.55,12.572,12.163,12.339,3006789,0
+ANF.US,D,20161101,000000,12.263,12.515,12.083,12.23,2657792,0
+ANF.US,D,20161102,000000,12.221,12.352,12.011,12.315,2575798,0
+ANF.US,D,20161103,000000,12.372,12.466,12.212,12.238,1664943,0
+ANF.US,D,20161104,000000,12.324,12.533,12.087,12.272,2712909,0
+ANF.US,D,20161107,000000,12.458,12.627,12.434,12.492,1902259,0
+ANF.US,D,20161108,000000,12.439,12.55,12.147,12.349,2070574,0
+ANF.US,D,20161109,000000,12.051,12.795,11.824,12.711,4860105,0
+ANF.US,D,20161110,000000,13.033,13.748,13.033,13.252,6614915,0
+ANF.US,D,20161111,000000,13.167,13.817,13.026,13.748,5038721,0
+ANF.US,D,20161114,000000,13.547,14.656,13.547,14.097,5617359,0
+ANF.US,D,20161115,000000,13.575,13.727,13.176,13.505,3622219,0
+ANF.US,D,20161116,000000,13.446,13.952,13.446,13.757,2104055,0
+ANF.US,D,20161117,000000,13.845,14.35,13.709,14.3,4823143,0
+ANF.US,D,20161118,000000,12.711,12.923,11.986,12.331,21252937,0
+ANF.US,D,20161121,000000,12.043,12.65,12.011,12.466,8834672,0
+ANF.US,D,20161122,000000,12.559,13.32,12.533,13.082,6182304,0
+ANF.US,D,20161123,000000,12.804,13.2,12.754,12.997,3942249,0
+ANF.US,D,20161125,000000,13.116,13.152,12.814,12.873,1428327,0
+ANF.US,D,20161128,000000,12.838,12.965,12.458,12.483,3336539,0
+ANF.US,D,20161129,000000,12.568,12.758,12.122,12.747,5673660,0
+ANF.US,D,20161130,000000,12.617,12.695,12.198,12.301,4138449,0
+ANF.US,D,20161201,000000,12.198,12.439,12.108,12.206,3536497,0
+ANF.US,D,20161202,000000,12.164,12.561,12.146,12.156,3624193,0
+ANF.US,D,20161205,000000,12.223,12.771,12.223,12.747,3682925,0
+ANF.US,D,20161206,000000,12.823,13.107,12.659,13.07,3395994,0
+ANF.US,D,20161207,000000,13.121,13.584,12.996,13.491,3418839,0
+ANF.US,D,20161208,000000,13.593,14.003,13.498,13.899,4487512,0
+ANF.US,D,20161209,000000,13.653,13.85,13.473,13.515,2739868,0
+ANF.US,D,20161212,000000,13.233,13.421,12.532,12.609,4344166,0
+ANF.US,D,20161213,000000,12.719,12.823,12.359,12.359,3848805,0
+ANF.US,D,20161214,000000,12.42,12.547,11.846,11.855,5848831,0
+ANF.US,D,20161215,000000,11.922,12.018,11.427,11.443,4226938,0
+ANF.US,D,20161216,000000,11.486,11.624,11.291,11.393,5279964,0
+ANF.US,D,20161219,000000,11.418,11.57,11.101,11.18,3942077,0
+ANF.US,D,20161220,000000,11.22,11.385,11.131,11.238,3334223,0
+ANF.US,D,20161221,000000,11.204,11.274,10.956,10.99,2608141,0
+ANF.US,D,20161222,000000,11,11.042,10.254,10.297,5907378,0
+ANF.US,D,20161223,000000,10.297,10.466,10.151,10.22,3505884,0
+ANF.US,D,20161227,000000,10.349,10.389,10.151,10.271,3148172,0
+ANF.US,D,20161228,000000,10.383,10.51,10.144,10.279,2467297,0
+ANF.US,D,20161229,000000,10.297,10.475,10.151,10.297,2568719,0
+ANF.US,D,20161230,000000,10.306,10.421,10.205,10.271,2294052,0
+ANF.US,D,20170103,000000,9.964,10.374,9.864,10.365,5392617,0
+ANF.US,D,20170104,000000,10.546,11.074,10.519,10.973,5840802,0
+ANF.US,D,20170105,000000,10.7,10.716,10.365,10.416,4288815,0
+ANF.US,D,20170106,000000,10.529,10.563,10.065,10.11,4568764,0
+ANF.US,D,20170109,000000,10.057,10.246,9.998,10.144,2529091,0
+ANF.US,D,20170110,000000,10.176,10.537,10.099,10.262,4993573,0
+ANF.US,D,20170111,000000,10.205,10.335,10.042,10.324,3207065,0
+ANF.US,D,20170112,000000,10.314,10.357,10.042,10.118,2767445,0
+ANF.US,D,20170113,000000,10.195,10.374,10.102,10.167,2145709,0
+ANF.US,D,20170117,000000,10.246,10.741,10.246,10.314,3964390,0
+ANF.US,D,20170118,000000,10.357,10.398,10.065,10.34,2645047,0
+ANF.US,D,20170119,000000,10.34,10.365,9.869,10.057,3827160,0
+ANF.US,D,20170120,000000,10.042,10.195,9.927,10.186,3142350,0
+ANF.US,D,20170123,000000,10.057,10.186,9.887,9.981,3248444,0
+ANF.US,D,20170124,000000,9.998,10.186,9.981,10.092,2641408,0
+ANF.US,D,20170125,000000,10.167,10.335,10.105,10.297,2320626,0
+ANF.US,D,20170126,000000,10.306,10.435,10.005,10.024,2915633,0
+ANF.US,D,20170127,000000,10.024,10.092,9.663,9.723,5322457,0
+ANF.US,D,20170130,000000,9.4947,9.731,9.3902,9.645,4311276,0
+ANF.US,D,20170131,000000,9.4848,10.033,9.3391,9.937,4691074,0
+ANF.US,D,20170201,000000,10.005,10.033,9.663,9.723,4148848,0
+ANF.US,D,20170202,000000,9.629,10.038,9.586,9.817,3589873,0
+ANF.US,D,20170203,000000,9.852,10.214,9.784,10.005,3212923,0
+ANF.US,D,20170206,000000,10.014,10.237,9.852,9.878,2770332,0
+ANF.US,D,20170207,000000,9.927,9.981,9.645,9.663,3418037,0
+ANF.US,D,20170208,000000,9.645,10.186,9.596,10.118,3277673,0
+ANF.US,D,20170209,000000,10.118,10.7,10.118,10.475,5072854,0
+ANF.US,D,20170210,000000,10.563,10.837,10.475,10.741,4063905,0
+ANF.US,D,20170213,000000,10.784,10.87,10.529,10.57,3382707,0
+ANF.US,D,20170214,000000,10.529,10.87,10.529,10.733,2404593,0
+ANF.US,D,20170215,000000,10.638,10.861,10.485,10.674,3639220,0
+ANF.US,D,20170216,000000,10.77,10.794,10.271,10.332,3979494,0
+ANF.US,D,20170217,000000,10.34,10.461,10.197,10.445,3113261,0
+ANF.US,D,20170221,000000,10.622,10.741,10.555,10.613,3058993,0
+ANF.US,D,20170222,000000,10.7,10.741,10.279,10.314,2603483,0
+ANF.US,D,20170223,000000,10.205,10.254,9.887,9.913,4257853,0
+ANF.US,D,20170224,000000,10.118,10.349,9.767,10.254,5150905,0
+ANF.US,D,20170227,000000,10.214,10.546,10.151,10.51,4453532,0
+ANF.US,D,20170228,000000,10.408,10.445,10.057,10.237,5402028,0
+ANF.US,D,20170301,000000,10.325,10.325,9.55,10.175,11943800,0
+ANF.US,D,20170302,000000,10.899,11.969,10.795,11.596,23002709,0
+ANF.US,D,20170303,000000,11.465,11.482,10.567,10.656,11619318,0
+ANF.US,D,20170306,000000,10.62,10.802,10.272,10.448,6419673,0
+ANF.US,D,20170307,000000,10.401,10.543,10.149,10.204,6168281,0
+ANF.US,D,20170308,000000,10.149,10.392,10.038,10.289,5011920,0
+ANF.US,D,20170309,000000,10.228,10.342,10.135,10.246,3565805,0
+ANF.US,D,20170310,000000,10.213,10.486,10.166,10.429,3135351,0
+ANF.US,D,20170313,000000,10.377,10.525,10.135,10.166,3024144,0
+ANF.US,D,20170314,000000,10.204,10.254,9.897,10.135,3591890,0
+ANF.US,D,20170315,000000,10.157,10.284,9.889,10.28,2695275,0
+ANF.US,D,20170316,000000,10.272,10.498,10.213,10.498,3287067,0
+ANF.US,D,20170317,000000,10.56,10.577,10.22,10.448,4818205,0
+ANF.US,D,20170320,000000,10.448,10.515,10.09,10.157,5034592,0
+ANF.US,D,20170321,000000,10.213,10.213,9.627,9.949,4305844,0
+ANF.US,D,20170322,000000,9.862,9.924,9.4277,9.611,6190282,0
+ANF.US,D,20170323,000000,9.627,9.931,9.627,9.794,3216526,0
+ANF.US,D,20170324,000000,9.802,9.949,9.708,9.845,2238738,0
+ANF.US,D,20170327,000000,9.749,10.213,9.708,10.07,3396073,0
+ANF.US,D,20170328,000000,10.01,10.342,10.01,10.316,3266615,0
+ANF.US,D,20170329,000000,10.325,10.847,10.316,10.69,5780786,0
+ANF.US,D,20170330,000000,10.628,10.821,10.533,10.656,3668588,0
+ANF.US,D,20170331,000000,10.656,10.795,10.263,10.385,4040018,0
+ANF.US,D,20170403,000000,10.359,10.385,9.862,9.889,4301391,0
+ANF.US,D,20170404,000000,9.785,9.802,9.3586,9.514,6868629,0
+ANF.US,D,20170405,000000,9.55,9.603,9.1756,9.2448,4573211,0
+ANF.US,D,20170406,000000,9.3488,9.603,9.2103,9.2543,4896955,0
+ANF.US,D,20170407,000000,9.2352,9.3332,9.14,9.2448,3646553,0
+ANF.US,D,20170410,000000,9.3137,9.699,9.2622,9.514,3742216,0
+ANF.US,D,20170411,000000,9.514,9.811,9.3586,9.777,3733952,0
+ANF.US,D,20170412,000000,9.767,9.836,9.637,9.689,1917416,0
+ANF.US,D,20170413,000000,9.689,9.723,9.34,9.4188,2791457,0
+ANF.US,D,20170417,000000,9.4277,9.54,9.2622,9.522,2238052,0
+ANF.US,D,20170418,000000,9.627,9.694,9.3843,9.611,3170993,0
+ANF.US,D,20170419,000000,9.637,9.819,9.619,9.671,2142871,0
+ANF.US,D,20170420,000000,9.777,10.464,9.758,10.185,6983710,0
+ANF.US,D,20170421,000000,10.175,10.175,9.871,10.166,3047980,0
+ANF.US,D,20170424,000000,10.289,10.498,10.209,10.385,3386418,0
+ANF.US,D,20170425,000000,10.392,10.533,10.246,10.254,2748064,0
+ANF.US,D,20170426,000000,10.307,10.681,10.246,10.525,4024972,0
+ANF.US,D,20170427,000000,10.525,10.586,10.298,10.551,2566596,0
+ANF.US,D,20170428,000000,10.543,10.581,10.385,10.439,2361751,0
+ANF.US,D,20170501,000000,10.464,10.543,10.342,10.439,2155477,0
+ANF.US,D,20170502,000000,10.439,10.88,10.316,10.839,3296005,0
+ANF.US,D,20170503,000000,10.751,10.847,10.586,10.751,2535604,0
+ANF.US,D,20170504,000000,10.724,10.785,10.434,10.47,3216960,0
+ANF.US,D,20170505,000000,10.525,10.986,10.498,10.899,3653565,0
+ANF.US,D,20170508,000000,10.95,11.299,10.934,11.004,3399021,0
+ANF.US,D,20170509,000000,10.995,11.22,10.969,11.029,2313111,0
+ANF.US,D,20170510,000000,12.101,12.622,11.586,12.378,18457393,0
+ANF.US,D,20170511,000000,12.248,12.438,12.153,12.275,8647819,0
+ANF.US,D,20170512,000000,12.047,12.27,11.953,12.038,4788848,0
+ANF.US,D,20170515,000000,12.074,12.222,11.803,11.953,6404106,0
+ANF.US,D,20170516,000000,11.771,11.953,11.605,11.787,3352068,0
+ANF.US,D,20170517,000000,11.507,11.576,11.22,11.229,3984693,0
+ANF.US,D,20170518,000000,11.246,11.387,10.863,10.934,3075433,0
+ANF.US,D,20170519,000000,11.004,11.056,10.656,10.847,3085114,0
+ANF.US,D,20170522,000000,10.839,11.02,10.77,10.88,2776674,0
+ANF.US,D,20170523,000000,10.917,10.959,10.611,10.62,2313629,0
+ANF.US,D,20170524,000000,10.611,11.83,10.377,11.22,12755855,0
+ANF.US,D,20170525,000000,11.899,12.344,11.812,12.231,9657793,0
+ANF.US,D,20170526,000000,12.17,12.187,11.325,11.507,7208160,0
+ANF.US,D,20170530,000000,11.557,11.743,11.507,11.576,3366444,0
+ANF.US,D,20170531,000000,11.557,11.675,11.219,11.657,3587556,0
+ANF.US,D,20170601,000000,11.623,12.228,11.488,12.153,3646370,0
+ANF.US,D,20170602,000000,12.092,12.188,11.693,11.862,2392221,0
+ANF.US,D,20170605,000000,11.824,11.867,11.488,11.506,2514912,0
+ANF.US,D,20170606,000000,11.41,11.41,10.737,10.888,4134319,0
+ANF.US,D,20170607,000000,10.916,10.942,10.606,10.667,3232051,0
+ANF.US,D,20170608,000000,10.737,10.942,10.677,10.87,4146303,0
+ANF.US,D,20170609,000000,10.845,11.339,10.65,11.242,4785972,0
+ANF.US,D,20170612,000000,11.048,11.463,10.967,11.154,3747482,0
+ANF.US,D,20170613,000000,11.164,11.26,11.004,11.1,3431173,0
+ANF.US,D,20170614,000000,11.135,11.144,10.861,11.074,3461313,0
+ANF.US,D,20170615,000000,10.977,11.214,10.845,11.074,3115484,0
+ANF.US,D,20170616,000000,10.897,11.082,10.791,11.074,2462232,0
+ANF.US,D,20170619,000000,11.119,11.144,10.818,11.127,1975217,0
+ANF.US,D,20170620,000000,11.119,11.119,10.686,10.791,1813787,0
+ANF.US,D,20170621,000000,10.774,10.906,10.613,10.65,1392497,0
+ANF.US,D,20170622,000000,10.808,10.888,10.57,10.781,3338443,0
+ANF.US,D,20170623,000000,10.737,10.916,10.491,10.861,2926009,0
+ANF.US,D,20170626,000000,10.87,10.916,10.66,10.799,2770303,0
+ANF.US,D,20170627,000000,10.781,11.03,10.728,10.977,3057609,0
+ANF.US,D,20170628,000000,11.03,11.181,10.845,10.87,3858655,0
+ANF.US,D,20170629,000000,10.942,11.164,10.879,11.03,2071439,0
+ANF.US,D,20170630,000000,11.048,11.127,10.836,10.995,3566748,0
+ANF.US,D,20170703,000000,11.1,11.384,11.057,11.278,1106317,0
+ANF.US,D,20170705,000000,11.25,11.356,11.171,11.339,1812662,0
+ANF.US,D,20170706,000000,11.223,11.287,10.808,10.845,1961098,0
+ANF.US,D,20170707,000000,10.853,10.853,10.623,10.747,1511954,0
+ANF.US,D,20170710,000000,9.536,9.579,8.4049,8.4757,31478350,0
+ANF.US,D,20170711,000000,8.4757,8.6087,8.0248,8.1663,16045202,0
+ANF.US,D,20170712,000000,8.2104,8.2901,7.7861,7.857,11168570,0
+ANF.US,D,20170713,000000,7.9013,8.0515,7.8306,7.9806,7817508,0
+ANF.US,D,20170714,000000,8.0248,8.0869,7.848,7.857,6772686,0
+ANF.US,D,20170717,000000,7.857,8.2989,7.848,8.193,5191231,0
+ANF.US,D,20170718,000000,8.184,8.2813,8.1043,8.2017,3873332,0
+ANF.US,D,20170719,000000,8.2813,8.502,8.2813,8.4315,4577899,0
+ANF.US,D,20170720,000000,8.5109,8.6168,8.4138,8.502,2810437,0
+ANF.US,D,20170721,000000,8.5376,8.5466,8.2634,8.449,3751771,0
+ANF.US,D,20170724,000000,8.3519,8.3714,8.193,8.2104,2437369,0
+ANF.US,D,20170725,000000,8.184,8.5995,8.175,8.4581,2578342,0
+ANF.US,D,20170726,000000,8.4315,8.5557,8.2901,8.4315,2264726,0
+ANF.US,D,20170727,000000,8.5376,8.7402,8.3917,8.7053,3409686,0
+ANF.US,D,20170728,000000,8.6615,8.7237,8.4933,8.6878,5082517,0
+ANF.US,D,20170731,000000,8.7319,8.7675,8.5637,8.6968,2877006,0
+ANF.US,D,20170801,000000,8.7319,8.9979,8.7062,8.9706,2995902,0
+ANF.US,D,20170802,000000,8.9174,8.9706,8.5995,8.7765,2420417,0
+ANF.US,D,20170803,000000,8.7493,8.9517,8.6968,8.8116,2094353,0
+ANF.US,D,20170804,000000,8.8298,9.022,8.8023,8.9885,2080422,0
+ANF.US,D,20170807,000000,9.0314,9.2255,8.9611,9.0314,2575377,0
+ANF.US,D,20170808,000000,9.1197,9.2718,9.0408,9.0504,2225230,0
+ANF.US,D,20170809,000000,8.9267,8.9388,8.6087,8.8988,2408684,0
+ANF.US,D,20170810,000000,8.7931,8.8207,8.5557,8.6433,3057245,0
+ANF.US,D,20170811,000000,8.5725,8.7493,8.5198,8.6706,3064044,0
+ANF.US,D,20170814,000000,8.7583,8.7583,8.5466,8.5816,1669617,0
+ANF.US,D,20170815,000000,8.5198,8.542,8.0647,8.2813,3409898,0
+ANF.US,D,20170816,000000,8.4669,8.6168,8.4049,8.4581,2597762,0
+ANF.US,D,20170817,000000,8.3785,8.5376,8.2634,8.3872,1804177,0
+ANF.US,D,20170818,000000,8.3342,8.5637,8.2104,8.5376,2620725,0
+ANF.US,D,20170821,000000,8.4138,8.4757,7.9806,8.2104,4031886,0
+ANF.US,D,20170822,000000,8.2901,8.3739,8.078,8.0869,4868345,0
+ANF.US,D,20170823,000000,8.3961,8.5951,8.2282,8.4933,7471457,0
+ANF.US,D,20170824,000000,9.563,10.146,9.3342,9.942,23060884,0
+ANF.US,D,20170825,000000,10.225,10.916,10.023,10.906,15319600,0
+ANF.US,D,20170828,000000,10.906,11.164,10.861,11.144,6811200,0
+ANF.US,D,20170829,000000,10.95,11.214,10.828,11.082,5190593,0
+ANF.US,D,20170830,000000,11.09,11.397,10.985,11.208,4534012,0
+ANF.US,D,20170831,000000,11.361,11.542,11.342,11.442,3056892,0
+ANF.US,D,20170901,000000,11.495,11.801,11.433,11.766,3193571,0
+ANF.US,D,20170905,000000,11.738,11.846,11.557,11.792,2988402,0
+ANF.US,D,20170906,000000,11.866,12.268,11.819,12.224,4108527,0
+ANF.US,D,20170907,000000,12.295,12.37,12.051,12.251,2706602,0
+ANF.US,D,20170908,000000,12.214,12.304,12.051,12.142,3136353,0
+ANF.US,D,20170911,000000,12.026,12.438,11.981,12.251,2565623,0
+ANF.US,D,20170912,000000,12.241,12.788,12.241,12.618,3428834,0
+ANF.US,D,20170913,000000,12.574,12.7,12.466,12.537,3139121,0
+ANF.US,D,20170914,000000,12.537,12.7,12.323,12.628,2603557,0
+ANF.US,D,20170915,000000,12.618,12.839,12.545,12.788,3485632,0
+ANF.US,D,20170918,000000,12.807,12.952,12.555,12.644,2351909,0
+ANF.US,D,20170919,000000,12.717,12.825,12.493,12.592,1521981,0
+ANF.US,D,20170920,000000,12.574,12.673,12.385,12.512,2579994,0
+ANF.US,D,20170921,000000,12.583,12.592,12.422,12.545,1003211,0
+ANF.US,D,20170922,000000,12.574,12.844,12.537,12.807,2107952,0
+ANF.US,D,20170925,000000,12.879,13.274,12.717,12.844,3310728,0
+ANF.US,D,20170926,000000,12.879,12.967,12.762,12.933,2128564,0
+ANF.US,D,20170927,000000,12.915,13.221,12.813,13.113,3241163,0
+ANF.US,D,20170928,000000,13.058,13.211,12.879,12.943,1701464,0
+ANF.US,D,20170929,000000,12.995,13.041,12.825,12.967,1618838,0
+ANF.US,D,20171002,000000,13.192,13.291,12.801,13.221,2920847,0
+ANF.US,D,20171003,000000,13.201,13.221,12.861,13.005,2694894,0
+ANF.US,D,20171004,000000,13.033,13.211,12.835,12.87,1967290,0
+ANF.US,D,20171005,000000,12.887,13.024,12.618,12.96,2783113,0
+ANF.US,D,20171006,000000,12.879,12.986,12.807,12.96,1288742,0
+ANF.US,D,20171009,000000,12.887,12.887,12.142,12.214,3572928,0
+ANF.US,D,20171010,000000,12.268,12.34,12.122,12.205,1410923,0
+ANF.US,D,20171011,000000,12.152,12.214,11.866,12.008,1941473,0
+ANF.US,D,20171012,000000,11.926,12.035,11.585,11.694,1996989,0
+ANF.US,D,20171013,000000,11.72,11.926,11.64,11.738,1350284,0
+ANF.US,D,20171016,000000,11.676,11.774,11.534,11.72,1736791,0
+ANF.US,D,20171017,000000,11.703,11.856,11.604,11.72,1736764,0
+ANF.US,D,20171018,000000,11.784,12.008,11.657,11.891,1611398,0
+ANF.US,D,20171019,000000,11.801,12.152,11.774,12.035,1436224,0
+ANF.US,D,20171020,000000,12.181,12.474,12.181,12.358,1763746,0
+ANF.US,D,20171023,000000,12.367,12.807,12.331,12.592,2514907,0
+ANF.US,D,20171024,000000,12.653,12.771,12.466,12.7,1901808,0
+ANF.US,D,20171025,000000,12.726,12.972,12.601,12.825,2622533,0
+ANF.US,D,20171026,000000,12.788,13.311,12.788,13.105,2431536,0
+ANF.US,D,20171027,000000,12.995,13.005,12.622,12.798,2441484,0
+ANF.US,D,20171030,000000,12.663,12.736,12.09,12.251,2203171,0
+ANF.US,D,20171031,000000,12.331,12.456,11.955,12.061,1878745,0
+ANF.US,D,20171101,000000,11.173,11.389,10.553,10.723,6364298,0
+ANF.US,D,20171102,000000,10.77,11.128,10.723,10.85,2060422,0
+ANF.US,D,20171103,000000,10.723,10.857,10.607,10.615,2001690,0
+ANF.US,D,20171106,000000,10.67,10.931,10.527,10.688,2336236,0
+ANF.US,D,20171107,000000,10.688,10.688,10.447,10.498,2217426,0
+ANF.US,D,20171108,000000,10.447,10.786,10.432,10.527,2413003,0
+ANF.US,D,20171109,000000,10.939,11.272,10.939,10.939,3214018,0
+ANF.US,D,20171110,000000,10.984,11.539,10.922,11.281,2994361,0
+ANF.US,D,20171113,000000,11.281,11.504,11.047,11.09,2211245,0
+ANF.US,D,20171114,000000,10.957,11.173,10.751,11.11,2275798,0
+ANF.US,D,20171115,000000,11.038,11.648,10.894,11.361,2611637,0
+ANF.US,D,20171116,000000,11.415,11.542,11.1,11.272,4748688,0
+ANF.US,D,20171117,000000,13.993,14.541,13.211,13.966,20554524,0
+ANF.US,D,20171120,000000,14.1,15.438,13.884,15.303,11688661,0
+ANF.US,D,20171121,000000,15.232,15.232,14.594,14.944,5682759,0
+ANF.US,D,20171122,000000,14.972,15.084,14.747,14.927,3419132,0
+ANF.US,D,20171124,000000,15.043,15.374,14.935,15.026,2167874,0
+ANF.US,D,20171127,000000,15.053,15.312,14.478,14.811,3618346,0
+ANF.US,D,20171128,000000,14.854,16.076,14.854,15.924,4466163,0
+ANF.US,D,20171129,000000,15.826,16.562,15.779,15.897,5922764,0
+ANF.US,D,20171130,000000,15.624,16.252,15.543,15.77,3633130,0
+ANF.US,D,20171201,000000,15.696,15.979,15.179,15.778,3656442,0
+ANF.US,D,20171204,000000,15.988,16.588,15.67,15.706,4060733,0
+ANF.US,D,20171205,000000,15.861,15.933,15.152,15.571,4330958,0
+ANF.US,D,20171206,000000,15.805,16.287,15.715,16.033,3965636,0
+ANF.US,D,20171207,000000,16.061,16.423,15.897,16.16,2264293,0
+ANF.US,D,20171208,000000,16.151,16.423,15.933,16.36,2513867,0
+ANF.US,D,20171211,000000,16.304,16.346,16.077,16.27,2361481,0
+ANF.US,D,20171212,000000,16.304,16.479,15.843,15.851,1993494,0
+ANF.US,D,20171213,000000,15.868,16.26,15.868,16.033,1790546,0
+ANF.US,D,20171214,000000,16.07,16.284,15.226,15.417,2850007,0
+ANF.US,D,20171215,000000,15.469,15.743,15.161,15.179,4122570,0
+ANF.US,D,20171218,000000,15.26,16.341,15.26,16.196,3190732,0
+ANF.US,D,20171219,000000,16.115,16.296,15.878,16.143,1716209,0
+ANF.US,D,20171220,000000,16.26,16.423,16.105,16.242,1365232,0
+ANF.US,D,20171221,000000,16.26,16.729,16.26,16.614,1385118,0
+ANF.US,D,20171222,000000,16.588,16.605,16.242,16.524,918330,0
+ANF.US,D,20171226,000000,16.459,17.359,16.389,17.286,1855543,0
+ANF.US,D,20171227,000000,17.25,17.25,16.37,16.569,2329582,0
+ANF.US,D,20171228,000000,16.569,16.67,16.414,16.55,1637355,0
+ANF.US,D,20171229,000000,16.532,16.759,15.77,15.834,3144109,0
+ANF.US,D,20180102,000000,16.024,16.624,16.014,16.532,2505493,0
+ANF.US,D,20180103,000000,16.624,16.886,16.469,16.834,2325683,0
+ANF.US,D,20180104,000000,16.724,16.851,15.479,16.532,3933516,0
+ANF.US,D,20180105,000000,16.532,16.842,16.341,16.605,2519775,0
+ANF.US,D,20180108,000000,16.724,16.855,16.304,16.634,2655638,0
+ANF.US,D,20180109,000000,16.441,16.459,15.733,15.914,2904087,0
+ANF.US,D,20180110,000000,15.897,17.021,15.845,16.605,3228374,0
+ANF.US,D,20180111,000000,16.805,17.459,16.479,17.333,2544613,0
+ANF.US,D,20180112,000000,17.459,17.804,17.341,17.349,2131425,0
+ANF.US,D,20180116,000000,17.45,17.459,16.877,16.886,2172941,0
+ANF.US,D,20180117,000000,16.997,17.232,16.805,17.132,1760210,0
+ANF.US,D,20180118,000000,17.132,17.296,16.989,17.214,1010626,0
+ANF.US,D,20180119,000000,17.514,18.241,17.514,18.094,3070839,0
+ANF.US,D,20180122,000000,19.041,20.439,18.922,20.375,8412875,0
+ANF.US,D,20180123,000000,20.565,21.374,20.355,20.949,4733047,0
+ANF.US,D,20180124,000000,20.973,20.973,19.439,19.848,4866248,0
+ANF.US,D,20180125,000000,20.021,20.075,19.184,19.54,2519225,0
+ANF.US,D,20180126,000000,19.675,20.421,19.337,20.174,2081122,0
+ANF.US,D,20180129,000000,20.03,20.385,19.694,19.867,1793203,0
+ANF.US,D,20180130,000000,19.665,19.73,19.057,19.386,2203443,0
+ANF.US,D,20180131,000000,19.493,19.593,18.371,18.814,2257869,0
+ANF.US,D,20180201,000000,18.594,19.085,18.266,18.639,1883481,0
+ANF.US,D,20180202,000000,18.45,19.202,18.339,18.658,2977350,0
+ANF.US,D,20180205,000000,18.314,19.104,18.014,18.014,3001433,0
+ANF.US,D,20180206,000000,17.541,18.767,17.396,18.511,3721581,0
+ANF.US,D,20180207,000000,18.575,19.713,18.459,19.575,4164653,0
+ANF.US,D,20180208,000000,19.603,19.675,18.266,18.285,3430385,0
+ANF.US,D,20180209,000000,18.713,19.067,17.858,18.759,2613223,0
+ANF.US,D,20180212,000000,18.84,18.981,17.968,18.339,1551988,0
+ANF.US,D,20180213,000000,18.295,19.018,18.282,18.993,1636564,0
+ANF.US,D,20180214,000000,18.848,20.012,18.516,19.985,2609360,0
+ANF.US,D,20180215,000000,20.122,20.194,19.104,20.066,2022132,0
+ANF.US,D,20180216,000000,20.003,20.529,19.675,19.91,1983865,0
+ANF.US,D,20180220,000000,19.738,20.047,19.368,19.531,1568892,0
+ANF.US,D,20180221,000000,19.65,20.03,19.412,19.429,1115555,0
+ANF.US,D,20180222,000000,19.593,19.903,19.202,19.467,2806073,0
+ANF.US,D,20180223,000000,19.641,19.722,18.585,19.013,2829079,0
+ANF.US,D,20180226,000000,19.048,19.458,19.023,19.184,2107277,0
+ANF.US,D,20180227,000000,19.493,20.348,18.848,18.993,3786058,0
+ANF.US,D,20180228,000000,19.168,19.54,18.658,18.74,2064429,0
+ANF.US,D,20180301,000000,18.658,18.94,17.995,18.421,2622763,0
+ANF.US,D,20180302,000000,18.785,18.848,18.785,18.785,1827193,0
+ANF.US,D,20180305,000000,18.74,19.048,18.44,18.785,2596244,0
+ANF.US,D,20180306,000000,18.886,19.612,18.621,19.395,5060083,0
+ANF.US,D,20180307,000000,20.803,22.275,20.13,21.702,15382276,0
+ANF.US,D,20180308,000000,21.728,21.794,20.353,20.474,8209536,0
+ANF.US,D,20180309,000000,20.538,20.903,19.952,20.428,4140800,0
+ANF.US,D,20180312,000000,20.428,20.787,19.914,20.042,3899050,0
+ANF.US,D,20180313,000000,20.062,20.52,19.998,20.29,3518766,0
+ANF.US,D,20180314,000000,20.456,20.712,19.924,20.199,2422709,0
+ANF.US,D,20180315,000000,20.244,20.428,19.952,20.199,2439721,0
+ANF.US,D,20180316,000000,20.18,20.942,19.961,20.593,3072585,0
+ANF.US,D,20180319,000000,20.593,21.152,20.482,20.739,2884722,0
+ANF.US,D,20180320,000000,20.584,21.142,20.373,21.005,2029220,0
+ANF.US,D,20180321,000000,21.015,21.728,20.933,21.526,2848612,0
+ANF.US,D,20180322,000000,21.226,21.665,20.722,21.142,3372881,0
+ANF.US,D,20180323,000000,21.226,21.931,21.226,21.298,2429867,0
+ANF.US,D,20180326,000000,21.592,22.371,21.536,22.306,2570695,0
+ANF.US,D,20180327,000000,22.26,22.26,21.555,21.609,3006303,0
+ANF.US,D,20180328,000000,21.665,22.315,21.355,21.656,1975230,0
+ANF.US,D,20180329,000000,21.656,22.28,21.656,22.179,2308184,0
+ANF.US,D,20180402,000000,22.095,22.28,21.315,21.784,2566799,0
+ANF.US,D,20180403,000000,21.921,22.857,21.884,22.784,4257847,0
+ANF.US,D,20180404,000000,22.518,24.138,22.499,24.091,4132056,0
+ANF.US,D,20180405,000000,24.201,24.559,23.827,24.431,3749188,0
+ANF.US,D,20180406,000000,24.267,25.228,24.084,25.053,5147340,0
+ANF.US,D,20180409,000000,25.045,25.522,24.889,25.063,3361597,0
+ANF.US,D,20180410,000000,25.237,25.869,25.237,25.741,2842755,0
+ANF.US,D,20180411,000000,25.576,26.062,25.448,25.751,2575850,0
+ANF.US,D,20180412,000000,25.804,26.337,25.804,26.237,2172352,0
+ANF.US,D,20180413,000000,26.446,26.746,25.916,26.145,3340972,0
+ANF.US,D,20180416,000000,26.337,26.337,25.247,25.687,3979272,0
+ANF.US,D,20180417,000000,25.788,26.364,25.658,26.163,2882572,0
+ANF.US,D,20180418,000000,26.207,26.647,25.769,25.832,3058908,0
+ANF.US,D,20180419,000000,26.116,26.446,24.807,25.145,3805660,0
+ANF.US,D,20180420,000000,24.963,25.117,24.147,24.32,5046055,0
+ANF.US,D,20180423,000000,24.44,24.766,24.295,24.513,3354491,0
+ANF.US,D,20180424,000000,24.659,25.008,24.395,24.752,4797106,0
+ANF.US,D,20180425,000000,24.752,24.899,23.377,23.706,4691927,0
+ANF.US,D,20180426,000000,24.184,24.925,23.963,24.669,3391778,0
+ANF.US,D,20180427,000000,24.597,24.679,23.03,23.432,4143289,0
+ANF.US,D,20180430,000000,23.599,23.854,23.368,23.469,3972191,0
+ANF.US,D,20180501,000000,23.452,23.643,22.623,23.277,3391756,0
+ANF.US,D,20180502,000000,23.103,23.798,22.846,23.706,2605570,0
+ANF.US,D,20180503,000000,23.689,24.272,23.452,24.138,2578205,0
+ANF.US,D,20180504,000000,24.091,24.138,23.132,23.268,2847102,0
+ANF.US,D,20180507,000000,23.36,23.452,22.846,23.113,3032594,0
+ANF.US,D,20180508,000000,22.792,23.864,22.727,23.808,3054470,0
+ANF.US,D,20180509,000000,23.818,24.276,23.506,24.091,2526287,0
+ANF.US,D,20180510,000000,24.211,24.258,23.535,23.928,2760946,0
+ANF.US,D,20180511,000000,23.808,24.091,23.542,23.634,1848764,0
+ANF.US,D,20180514,000000,23.706,24.001,23.073,23.185,2435312,0
+ANF.US,D,20180515,000000,23.175,23.735,23.011,23.698,2400452,0
+ANF.US,D,20180516,000000,23.846,25.008,23.846,24.87,3936189,0
+ANF.US,D,20180517,000000,24.761,25.117,24.531,24.826,2131672,0
+ANF.US,D,20180518,000000,24.761,25.183,24.659,24.787,2395897,0
+ANF.US,D,20180521,000000,24.981,25.135,23.918,24.01,2562287,0
+ANF.US,D,20180522,000000,24.157,24.267,23.14,23.212,2702606,0
+ANF.US,D,20180523,000000,23.205,23.747,22.975,23.313,2268366,0
+ANF.US,D,20180524,000000,23.185,23.973,23.132,23.754,1612845,0
+ANF.US,D,20180525,000000,23.589,23.808,23.04,23.313,2112321,0
+ANF.US,D,20180529,000000,23.222,23.745,23.14,23.25,2587581,0
+ANF.US,D,20180530,000000,23.268,23.653,23.021,23.579,2547221,0
+ANF.US,D,20180531,000000,23.478,23.788,21.673,21.847,6238328,0
+ANF.US,D,20180601,000000,20.776,20.969,19.54,19.942,17559643,0
+ANF.US,D,20180604,000000,20.016,22.059,19.924,22.012,6734446,0
+ANF.US,D,20180605,000000,21.994,22.838,21.355,22.654,4256972,0
+ANF.US,D,20180606,000000,22.902,23.569,22.608,23.195,3763056,0
+ANF.US,D,20180607,000000,23.398,23.869,22.623,22.668,3570738,0
+ANF.US,D,20180608,000000,22.715,24.367,22.715,24.257,3627187,0
+ANF.US,D,20180611,000000,24.238,24.791,24.159,24.422,3086776,0
+ANF.US,D,20180612,000000,24.552,24.921,24.219,24.599,2242896,0
+ANF.US,D,20180613,000000,24.617,24.805,23.896,24.007,2816976,0
+ANF.US,D,20180614,000000,23.851,24.043,23.408,23.628,2698828,0
+ANF.US,D,20180615,000000,23.572,24.118,23.305,23.398,2421852,0
+ANF.US,D,20180618,000000,23.269,23.887,23.222,23.813,2227253,0
+ANF.US,D,20180619,000000,23.49,23.803,23.185,23.74,1627283,0
+ANF.US,D,20180620,000000,23.915,25.513,23.74,25.42,3098805,0
+ANF.US,D,20180621,000000,25.3,26.204,25.181,25.474,2637158,0
+ANF.US,D,20180622,000000,25.761,25.987,25.142,25.79,2588631,0
+ANF.US,D,20180625,000000,25.531,25.577,24.349,24.514,2422676,0
+ANF.US,D,20180626,000000,24.682,25.041,24.257,24.662,1743336,0
+ANF.US,D,20180627,000000,24.847,25.054,23.295,23.342,3233675,0
+ANF.US,D,20180628,000000,23.454,23.793,23.205,23.647,1548683,0
+ANF.US,D,20180629,000000,23.784,23.943,22.576,22.604,2514615,0
+ANF.US,D,20180702,000000,22.512,22.649,21.91,22.623,2636053,0
+ANF.US,D,20180703,000000,22.732,22.983,22.42,22.862,655406,0
+ANF.US,D,20180705,000000,23.056,23.564,22.539,23.082,2692879,0
+ANF.US,D,20180706,000000,23.166,24.2,23.133,24.007,3274976,0
+ANF.US,D,20180709,000000,23.998,24.082,23.3,23.878,2455603,0
+ANF.US,D,20180710,000000,23.803,23.885,23.112,23.408,1133360,0
+ANF.US,D,20180711,000000,23.269,23.424,22.825,23.195,1224540,0
+ANF.US,D,20180712,000000,23.149,23.259,22.262,22.649,1507075,0
+ANF.US,D,20180713,000000,22.604,23.628,22.604,23.231,1758382,0
+ANF.US,D,20180716,000000,23.25,23.693,23.019,23.611,1305919,0
+ANF.US,D,20180717,000000,23.611,24.417,23.592,24.34,1490107,0
+ANF.US,D,20180718,000000,24.33,24.662,24.118,24.561,1171651,0
+ANF.US,D,20180719,000000,24.524,24.904,24.173,24.811,1662155,0
+ANF.US,D,20180720,000000,24.847,25.355,24.043,24.155,1891914,0
+ANF.US,D,20180723,000000,24.136,24.403,23.803,24.025,1247233,0
+ANF.US,D,20180724,000000,24.183,24.47,22.252,22.529,2974825,0
+ANF.US,D,20180725,000000,22.455,22.649,21.874,22.325,2540922,0
+ANF.US,D,20180726,000000,22.483,23.278,21.773,22.282,2181879,0
+ANF.US,D,20180727,000000,22.345,22.503,21.255,21.375,2319421,0
+ANF.US,D,20180730,000000,21.375,21.884,21.21,21.773,2112082,0
+ANF.US,D,20180731,000000,21.828,22.364,21.68,21.874,1797490,0
+ANF.US,D,20180801,000000,21.874,22.298,21.384,21.763,1297227,0
+ANF.US,D,20180802,000000,21.662,22.585,21.58,22.335,1573833,0
+ANF.US,D,20180803,000000,22.512,23.424,22.512,23.029,1691111,0
+ANF.US,D,20180806,000000,23.039,23.878,22.918,23.813,2034050,0
+ANF.US,D,20180807,000000,23.98,24.487,23.793,24.294,2603613,0
+ANF.US,D,20180808,000000,24.238,24.45,23.793,23.924,2078481,0
+ANF.US,D,20180809,000000,24.053,24.479,23.784,24.082,1654114,0
+ANF.US,D,20180810,000000,24.099,25.373,23.957,25.059,2506748,0
+ANF.US,D,20180813,000000,24.921,24.921,24.072,24.672,1679359,0
+ANF.US,D,20180814,000000,24.948,27.415,24.884,27.018,5118553,0
+ANF.US,D,20180815,000000,26.683,26.683,24.2,24.692,3541431,0
+ANF.US,D,20180816,000000,25.142,25.35,24.773,25.271,1181860,0
+ANF.US,D,20180817,000000,25.197,25.79,24.977,25.513,1778382,0
+ANF.US,D,20180820,000000,25.466,26.204,25.466,26.111,1790726,0
+ANF.US,D,20180821,000000,26.103,26.371,25.613,26.178,3026605,0
+ANF.US,D,20180822,000000,26.342,26.934,25.909,26.103,1574269,0
+ANF.US,D,20180823,000000,26.038,26.556,25.881,26.491,1047139,0
+ANF.US,D,20180824,000000,26.131,26.223,24.995,25.245,2907812,0
+ANF.US,D,20180827,000000,25.217,25.522,24.884,25.041,2012474,0
+ANF.US,D,20180828,000000,25.172,25.558,24.765,25.271,1847857,0
+ANF.US,D,20180829,000000,24.93,25.227,23.998,25.132,3861983,0
+ANF.US,D,20180830,000000,22.678,22.78,20.452,20.82,15687294,0
+ANF.US,D,20180831,000000,20.656,20.765,19.511,20.009,9338013,0
+ANF.US,D,20180904,000000,19.862,20.692,19.658,20.582,4495314,0
+ANF.US,D,20180905,000000,20.461,20.85,20.174,20.812,3001846,0
+ANF.US,D,20180906,000000,20.775,20.979,19.769,19.833,3770256,0
+ANF.US,D,20180907,000000,19.64,19.872,18.568,18.689,5091136,0
+ANF.US,D,20180910,000000,18.763,19.275,18.758,19.06,3084165,0
+ANF.US,D,20180911,000000,19.135,19.665,19.079,19.238,2431337,0
+ANF.US,D,20180912,000000,19.321,19.508,18.679,19.238,2725652,0
+ANF.US,D,20180913,000000,19.248,19.48,18.689,18.958,1893652,0
+ANF.US,D,20180914,000000,18.968,18.986,18.417,18.791,2203184,0
+ANF.US,D,20180917,000000,18.791,18.791,17.934,18.249,2874045,0
+ANF.US,D,20180918,000000,18.204,18.436,17.799,17.896,2313068,0
+ANF.US,D,20180919,000000,17.943,18.725,17.934,18.483,2650978,0
+ANF.US,D,20180920,000000,18.53,18.874,18.218,18.744,2284252,0
+ANF.US,D,20180921,000000,18.819,19.453,18.585,19.015,3481933,0
+ANF.US,D,20180924,000000,19.015,19.665,18.94,19.462,2456584,0
+ANF.US,D,20180925,000000,19.555,19.798,19.408,19.555,2123846,0
+ANF.US,D,20180926,000000,19.64,19.993,19.405,19.779,2890959,0
+ANF.US,D,20180927,000000,19.917,19.983,19.537,19.555,1347191,0
+ANF.US,D,20180928,000000,19.545,19.964,19.47,19.675,1856330,0
+ANF.US,D,20181001,000000,19.863,19.863,19.043,19.174,1872050,0
+ANF.US,D,20181002,000000,19.135,19.313,18.427,18.502,1751704,0
+ANF.US,D,20181003,000000,18.679,19.025,18.492,18.94,1439436,0
+ANF.US,D,20181004,000000,18.855,18.855,18.213,18.633,1896025,0
+ANF.US,D,20181005,000000,18.715,18.903,18.278,18.585,1414439,0
+ANF.US,D,20181008,000000,18.651,18.735,18.12,18.427,1865682,0
+ANF.US,D,20181009,000000,18.362,18.679,18.074,18.11,1680376,0
+ANF.US,D,20181010,000000,18.055,18.381,17.384,17.728,2595977,0
+ANF.US,D,20181011,000000,17.029,17.599,16.312,16.759,4995508,0
+ANF.US,D,20181012,000000,17.085,17.329,16.685,17.169,2735135,0
+ANF.US,D,20181015,000000,17.272,17.534,16.545,16.955,2808273,0
+ANF.US,D,20181016,000000,17.039,17.272,16.778,17.029,2588840,0
+ANF.US,D,20181017,000000,16.985,17.141,16.07,16.816,2948630,0
+ANF.US,D,20181018,000000,16.601,16.935,16.191,16.369,1879382,0
+ANF.US,D,20181019,000000,16.481,16.481,15.683,15.799,1920500,0
+ANF.US,D,20181022,000000,15.846,16.415,15.838,16.266,2182009,0
+ANF.US,D,20181023,000000,15.996,16.704,15.568,16.508,2188197,0
+ANF.US,D,20181024,000000,16.508,17.605,16.461,16.9,4738270,0
+ANF.US,D,20181025,000000,17.039,17.589,16.89,17.151,2464692,0
+ANF.US,D,20181026,000000,16.945,18.307,16.797,18.1,4413149,0
+ANF.US,D,20181029,000000,18.232,19.051,18.088,18.259,4211520,0
+ANF.US,D,20181030,000000,18.232,19.145,18.166,19.06,2256087,0
+ANF.US,D,20181031,000000,19.209,19.48,18.083,18.352,2819293,0
+ANF.US,D,20181101,000000,17.794,18.046,16.994,17.989,3196919,0
+ANF.US,D,20181102,000000,18.166,18.874,18.166,18.874,1645970,0
+ANF.US,D,20181105,000000,18.846,19.313,18.585,19.183,1731077,0
+ANF.US,D,20181106,000000,19.07,19.508,18.791,19.388,2339655,0
+ANF.US,D,20181107,000000,19.339,19.443,17.775,18.604,2819782,0
+ANF.US,D,20181108,000000,18.903,19.313,18.436,18.94,2141542,0
+ANF.US,D,20181109,000000,18.735,18.837,17.403,17.589,3618629,0
+ANF.US,D,20181112,000000,17.692,17.98,17.389,17.906,2452405,0
+ANF.US,D,20181113,000000,18.026,18.083,16.755,17.114,2993049,0
+ANF.US,D,20181114,000000,16.985,17.599,16.35,16.583,2862165,0
+ANF.US,D,20181115,000000,16.369,16.545,15.884,16.331,2206518,0
+ANF.US,D,20181116,000000,15.958,15.978,15.223,15.603,2882882,0
+ANF.US,D,20181119,000000,15.623,15.721,14.897,14.961,3114069,0
+ANF.US,D,20181120,000000,14.869,15.046,14.235,14.756,4492294,0
+ANF.US,D,20181121,000000,14.813,15.241,14.597,14.869,2167890,0
+ANF.US,D,20181123,000000,14.804,15.335,14.761,14.934,1512850,0
+ANF.US,D,20181126,000000,14.952,15.44,14.477,15.335,2870038,0
+ANF.US,D,20181127,000000,15.289,15.884,15.184,15.856,3481613,0
+ANF.US,D,20181128,000000,16.005,16.127,15.484,15.949,3793951,0
+ANF.US,D,20181129,000000,20.328,20.654,18.273,19.285,29381254,0
+ANF.US,D,20181130,000000,19.313,19.908,18.977,19.48,6641006,0
+ANF.US,D,20181203,000000,19.833,19.843,17.958,18.249,6362459,0
+ANF.US,D,20181204,000000,18.213,18.455,17.514,17.58,3701436,0
+ANF.US,D,20181206,000000,17.693,18.502,17.392,18.192,4595393,0
+ANF.US,D,20181207,000000,18.145,18.465,17.353,17.664,2638722,0
+ANF.US,D,20181210,000000,17.57,18.172,17.448,17.957,1830121,0
+ANF.US,D,20181211,000000,18.266,18.586,17.645,17.966,2852323,0
+ANF.US,D,20181212,000000,17.758,18.182,17.335,18.096,1860247,0
+ANF.US,D,20181213,000000,18.079,18.257,17.204,17.702,2675269,0
+ANF.US,D,20181214,000000,17.533,18.022,17.382,17.796,2482537,0
+ANF.US,D,20181217,000000,17.645,17.957,16.997,17.428,3267238,0
+ANF.US,D,20181218,000000,17.513,18.125,17.382,17.749,2275837,0
+ANF.US,D,20181219,000000,17.947,18.155,17.489,17.674,2643646,0
+ANF.US,D,20181220,000000,17.645,17.806,17.109,17.523,2657127,0
+ANF.US,D,20181221,000000,17.269,17.702,15.762,16.026,4233421,0
+ANF.US,D,20181224,000000,15.819,16.511,15.678,16.215,1447250,0
+ANF.US,D,20181226,000000,16.346,18.041,16.261,17.91,2515188,0
+ANF.US,D,20181227,000000,17.56,18.163,17.448,18.155,1907912,0
+ANF.US,D,20181228,000000,18.361,18.718,18.06,18.257,1808802,0
+ANF.US,D,20181231,000000,18.417,18.889,18.417,18.879,2825409,0
+ANF.US,D,20190102,000000,18.492,19.604,18.296,19.434,2481022,0
+ANF.US,D,20190103,000000,19.172,19.247,18.569,18.616,2333151,0
+ANF.US,D,20190104,000000,18.991,19.138,18.672,18.804,2085980,0
+ANF.US,D,20190107,000000,18.907,20.264,18.86,19.698,3474971,0
+ANF.US,D,20190108,000000,20.122,20.206,19.162,19.718,2202772,0
+ANF.US,D,20190109,000000,19.839,20.291,19.547,19.764,3018507,0
+ANF.US,D,20190110,000000,18.38,18.436,17.448,18.135,4012683,0
+ANF.US,D,20190111,000000,18.201,19.133,18.125,18.936,2166177,0
+ANF.US,D,20190114,000000,18.635,19.604,17.957,18.041,3770456,0
+ANF.US,D,20190115,000000,18.041,18.286,17.834,18.041,1933095,0
+ANF.US,D,20190116,000000,18.051,18.643,17.984,18.248,2050925,0
+ANF.US,D,20190117,000000,18.192,18.86,18.172,18.606,1815672,0
+ANF.US,D,20190118,000000,18.7,19.529,18.541,19.51,1885432,0
+ANF.US,D,20190122,000000,19.444,19.678,18.823,18.899,1893963,0
+ANF.US,D,20190123,000000,19.021,19.172,18.531,18.907,1724962,0
+ANF.US,D,20190124,000000,18.916,19.237,18.728,19.198,1514599,0
+ANF.US,D,20190125,000000,19.294,20.037,19.162,20.028,1982374,0
+ANF.US,D,20190128,000000,19.859,20.442,19.774,20.244,1881087,0
+ANF.US,D,20190129,000000,19.981,20.028,19.613,19.99,1683425,0
+ANF.US,D,20190130,000000,20.291,20.386,19.811,20.329,1578701,0
+ANF.US,D,20190131,000000,20.159,20.499,20.094,20.404,1697234,0
+ANF.US,D,20190201,000000,20.527,20.539,19.783,20.122,1653664,0
+ANF.US,D,20190204,000000,20.188,20.716,19.904,20.64,1138628,0
+ANF.US,D,20190205,000000,20.716,21.101,20.546,20.942,1380929,0
+ANF.US,D,20190206,000000,20.997,21.148,20.508,20.564,933796,0
+ANF.US,D,20190207,000000,20.479,20.791,20.272,20.63,1708839,0
+ANF.US,D,20190208,000000,20.489,20.893,20.471,20.593,1131580,0
+ANF.US,D,20190211,000000,20.668,20.978,20.442,20.827,1286603,0
+ANF.US,D,20190212,000000,20.809,21.347,20.668,20.696,1430831,0
+ANF.US,D,20190213,000000,20.716,20.827,19.914,20.206,1651234,0
+ANF.US,D,20190214,000000,19.839,20.103,19.547,19.783,2130446,0
+ANF.US,D,20190215,000000,19.896,20.065,19.651,19.698,1770544,0
+ANF.US,D,20190219,000000,19.643,19.811,19.114,19.482,1628993,0
+ANF.US,D,20190220,000000,19.389,19.728,19.181,19.33,1455848,0
+ANF.US,D,20190221,000000,19.303,19.557,18.775,18.86,1815620,0
+ANF.US,D,20190222,000000,19.086,19.491,18.785,19.424,1641765,0
+ANF.US,D,20190225,000000,19.529,20.281,19.529,20.037,3220939,0
+ANF.US,D,20190226,000000,20.037,20.263,19.731,19.754,1725907,0
+ANF.US,D,20190227,000000,19.745,20.499,19.559,20.395,2246417,0
+ANF.US,D,20190228,000000,20.357,20.847,20.071,20.668,1894755,0
+ANF.US,D,20190301,000000,21.281,21.422,20.716,21.092,3473105,0
+ANF.US,D,20190304,000000,21.073,21.158,20.169,20.329,2407140,0
+ANF.US,D,20190305,000000,20.329,20.489,19.887,20.103,3981947,0
+ANF.US,D,20190306,000000,22.749,25.037,22.551,24.2,21912074,0
+ANF.US,D,20190307,000000,24.436,25.148,24.047,24.446,6506966,0
+ANF.US,D,20190308,000000,24.389,24.654,23.961,24.322,3424756,0
+ANF.US,D,20190311,000000,24.551,25.386,24.332,25.28,4429285,0
+ANF.US,D,20190312,000000,25.006,25.523,24.947,25.347,2437415,0
+ANF.US,D,20190313,000000,25.442,25.718,25.324,25.366,2426626,0
+ANF.US,D,20190314,000000,25.319,25.395,24.654,25.101,2153924,0
+ANF.US,D,20190315,000000,25.092,25.31,24.72,25.044,1917401,0
+ANF.US,D,20190318,000000,25.101,25.29,24.702,24.948,1940523,0
+ANF.US,D,20190319,000000,24.977,25.016,24.588,24.684,1454991,0
+ANF.US,D,20190320,000000,24.786,24.844,24.009,24.19,1930872,0
+ANF.US,D,20190321,000000,24.094,24.389,23.99,24.104,1025917,0
+ANF.US,D,20190322,000000,24.066,24.294,23.354,23.402,2472511,0
+ANF.US,D,20190325,000000,23.326,24.455,23.184,23.582,3950239,0
+ANF.US,D,20190326,000000,23.563,24.522,23.496,24.047,2502330,0
+ANF.US,D,20190327,000000,24.085,25.044,23.961,24.93,2871185,0
+ANF.US,D,20190328,000000,25.186,25.471,24.854,25.452,1590235,0
+ANF.US,D,20190329,000000,25.489,26.12,25.322,26.012,2395562,0
+ANF.US,D,20190401,000000,26.107,26.144,25.234,25.878,2843585,0
+ANF.US,D,20190402,000000,25.698,25.698,25.138,25.347,2219294,0
+ANF.US,D,20190403,000000,25.404,25.718,24.821,24.902,2220021,0
+ANF.US,D,20190404,000000,24.796,25.324,24.493,25.28,2269758,0
+ANF.US,D,20190405,000000,25.234,25.395,24.484,24.559,2989358,0
+ANF.US,D,20190408,000000,24.541,24.751,23.763,23.81,1967246,0
+ANF.US,D,20190409,000000,23.629,23.819,23.43,23.478,1668200,0
+ANF.US,D,20190410,000000,23.553,24.322,23.553,24.2,2335782,0
+ANF.US,D,20190411,000000,24.2,24.595,24.028,24.284,2274685,0
+ANF.US,D,20190412,000000,24.303,25.305,24.303,25.111,2995513,0
+ANF.US,D,20190415,000000,25.138,25.689,25.111,25.527,2714355,0
+ANF.US,D,20190416,000000,25.622,25.917,25.519,25.736,2010246,0
+ANF.US,D,20190417,000000,25.851,26.79,25.784,26.628,2362824,0
+ANF.US,D,20190418,000000,26.572,26.817,26.316,26.704,1538925,0
+ANF.US,D,20190422,000000,26.694,26.809,25.841,26.078,2344201,0
+ANF.US,D,20190423,000000,26.107,26.448,25.423,26.438,2026644,0
+ANF.US,D,20190424,000000,26.515,27.026,26.335,26.942,1395801,0
+ANF.US,D,20190425,000000,26.942,27.112,26.6,26.817,1289698,0
+ANF.US,D,20190426,000000,26.704,27.539,26.552,27.493,1915505,0
+ANF.US,D,20190429,000000,27.644,28.289,27.473,28.157,1950337,0
+ANF.US,D,20190430,000000,28.157,28.831,27.967,28.365,2657195,0
+ANF.US,D,20190501,000000,28.251,28.907,28.128,28.45,1904958,0
+ANF.US,D,20190502,000000,28.356,28.735,28.052,28.299,1359357,0
+ANF.US,D,20190503,000000,28.525,29.067,28.403,28.925,1993449,0
+ANF.US,D,20190506,000000,28.45,28.763,28.089,28.432,1589615,0
+ANF.US,D,20190507,000000,28.251,28.486,27.217,27.559,2209391,0
+ANF.US,D,20190508,000000,27.51,28.157,27.236,27.72,1212075,0
+ANF.US,D,20190509,000000,26.382,27.264,26.306,27.009,1960623,0
+ANF.US,D,20190510,000000,26.903,26.952,25.504,26.174,2569862,0
+ANF.US,D,20190513,000000,25.632,25.755,24.465,24.76,2419100,0
+ANF.US,D,20190514,000000,24.882,25.087,24.085,24.674,2005607,0
+ANF.US,D,20190515,000000,24.322,24.71,23.739,24.598,1553887,0
+ANF.US,D,20190516,000000,24.644,25.252,24.644,24.72,1582128,0
+ANF.US,D,20190517,000000,24.427,25.413,24.237,24.74,2140513,0
+ANF.US,D,20190520,000000,24.559,24.902,24.332,24.806,3077233,0
+ANF.US,D,20190521,000000,24.778,24.986,24.161,24.559,2544615,0
+ANF.US,D,20190522,000000,24.218,24.465,22.879,23.078,2719889,0
+ANF.US,D,20190523,000000,23.061,23.496,22.794,23.088,2548326,0
+ANF.US,D,20190524,000000,23.118,23.516,23.002,23.354,2353620,0
+ANF.US,D,20190528,000000,23.553,24.427,23.459,23.734,6424655,0
+ANF.US,D,20190529,000000,18.657,19.17,17.338,17.452,19109274,0
+ANF.US,D,20190530,000000,17.044,17.081,16.057,16.607,10469557,0
+ANF.US,D,20190531,000000,16.227,16.531,16.094,16.418,5533656,0
+ANF.US,D,20190603,000000,16.418,16.74,15.906,16.143,4930713,0
+ANF.US,D,20190604,000000,16.275,16.484,16.028,16.265,4424269,0
+ANF.US,D,20190605,000000,16.464,16.589,15.439,15.564,4439683,0
+ANF.US,D,20190606,000000,15.564,15.64,14.718,15.141,4104572,0
+ANF.US,D,20190607,000000,15.236,15.236,14.92,15.016,3229677,0
+ANF.US,D,20190610,000000,14.997,15.467,14.621,14.814,3163411,0
+ANF.US,D,20190611,000000,14.881,15.323,14.819,14.9,3166854,0
+ANF.US,D,20190612,000000,14.91,15.16,14.477,14.631,2372247,0
+ANF.US,D,20190613,000000,14.766,15.002,14.084,14.747,5719803,0
+ANF.US,D,20190614,000000,15.111,15.343,14.708,14.881,4383215,0
+ANF.US,D,20190617,000000,14.9,15.823,14.872,15.41,4128458,0
+ANF.US,D,20190618,000000,15.42,15.947,15.093,15.131,3495608,0
+ANF.US,D,20190619,000000,15.169,15.477,14.852,15.39,3485150,0
+ANF.US,D,20190620,000000,15.467,15.838,15.4,15.65,3361516,0
+ANF.US,D,20190621,000000,15.592,15.77,15.328,15.564,2900457,0
+ANF.US,D,20190624,000000,15.564,15.784,15.37,15.487,2944558,0
+ANF.US,D,20190625,000000,15.554,15.582,14.651,14.756,3738475,0
+ANF.US,D,20190626,000000,14.862,15.348,14.785,15.198,3148129,0
+ANF.US,D,20190627,000000,15.323,15.323,14.997,15.228,1785472,0
+ANF.US,D,20190628,000000,15.313,15.659,15.228,15.41,3426824,0
+ANF.US,D,20190701,000000,15.708,15.88,15.188,15.438,2622555,0
+ANF.US,D,20190702,000000,15.457,15.467,15.084,15.151,2783332,0
+ANF.US,D,20190703,000000,15.169,15.756,15.069,15.726,1516530,0
+ANF.US,D,20190705,000000,15.669,16.496,15.621,16.476,3504711,0
+ANF.US,D,20190708,000000,16.64,17.224,16.399,16.716,3851537,0
+ANF.US,D,20190709,000000,16.533,16.812,16.226,16.341,3869372,0
+ANF.US,D,20190710,000000,16.351,16.505,16.226,16.409,2710712,0
+ANF.US,D,20190711,000000,17.013,17.197,16.341,16.677,3351026,0
+ANF.US,D,20190712,000000,16.697,17.533,16.697,17.389,2626681,0
+ANF.US,D,20190715,000000,17.446,17.696,17.274,17.476,2513380,0
+ANF.US,D,20190716,000000,17.494,17.951,17.446,17.705,2044958,0
+ANF.US,D,20190717,000000,17.735,17.874,17.302,17.792,1878713,0
+ANF.US,D,20190718,000000,17.879,18.109,17.561,17.879,2229272,0
+ANF.US,D,20190719,000000,17.889,18.215,17.782,17.869,1914064,0
+ANF.US,D,20190722,000000,17.965,18.195,17.148,17.379,2556774,0
+ANF.US,D,20190723,000000,17.466,17.6,17.158,17.456,1753310,0
+ANF.US,D,20190724,000000,17.369,17.735,17.14,17.503,2155141,0
+ANF.US,D,20190725,000000,17.446,17.629,16.889,17.206,2489127,0
+ANF.US,D,20190726,000000,17.245,17.523,17.043,17.417,1464929,0
+ANF.US,D,20190729,000000,17.485,18.158,17.349,18.119,1862441,0
+ANF.US,D,20190730,000000,18.032,18.086,17.73,18.042,1745304,0
+ANF.US,D,20190731,000000,17.994,18.426,17.821,18.186,2023667,0
+ANF.US,D,20190801,000000,18.205,18.378,15.9,16.149,4691394,0
+ANF.US,D,20190802,000000,16.246,17.282,15.928,16.841,3177527,0
+ANF.US,D,20190805,000000,16.313,16.524,15.4,16.149,4287539,0
+ANF.US,D,20190806,000000,16.082,16.37,15.688,16.36,3010759,0
+ANF.US,D,20190807,000000,16.082,16.514,15.928,16.313,1851164,0
+ANF.US,D,20190808,000000,16.322,16.851,16.284,16.832,2814520,0
+ANF.US,D,20190809,000000,16.735,16.783,15.808,15.919,2174340,0
+ANF.US,D,20190812,000000,15.793,15.843,15.357,15.636,1926808,0
+ANF.US,D,20190813,000000,15.592,17.177,15.352,16.073,4358281,0
+ANF.US,D,20190814,000000,15.477,15.477,14.872,14.997,3181906,0
+ANF.US,D,20190815,000000,15.054,15.141,14.411,14.574,2363718,0
+ANF.US,D,20190816,000000,14.698,15.198,14.68,15.016,2919922,0
+ANF.US,D,20190819,000000,15.275,15.506,14.948,15.169,2284452,0
+ANF.US,D,20190820,000000,14.987,15.146,14.612,15.044,3239260,0
+ANF.US,D,20190821,000000,15.323,16.024,15.228,15.937,3287367,0
+ANF.US,D,20190822,000000,15.957,16.37,15.885,16.332,3250604,0
+ANF.US,D,20190823,000000,16.053,16.264,15.544,15.784,3057710,0
+ANF.US,D,20190826,000000,15.87,16.216,15.775,16.207,1885783,0
+ANF.US,D,20190827,000000,16.322,16.341,15.808,15.919,2000729,0
+ANF.US,D,20190828,000000,15.9,16.533,15.803,16.351,2740264,0
+ANF.US,D,20190829,000000,14.137,14.872,13.625,13.882,14762743,0
+ANF.US,D,20190830,000000,14.132,14.881,13.978,14.045,6087933,0
+ANF.US,D,20190903,000000,13.814,13.824,13.046,13.296,7349929,0
+ANF.US,D,20190904,000000,13.316,14.238,13.142,14.132,4377565,0
+ANF.US,D,20190905,000000,14.365,15.155,14.346,15.018,4035208,0
+ANF.US,D,20190906,000000,15.077,15.183,14.2,14.269,2993097,0
+ANF.US,D,20190909,000000,14.414,15.807,14.375,15.749,4235721,0
+ANF.US,D,20190910,000000,15.602,16.168,15.534,16.158,2627887,0
+ANF.US,D,20190911,000000,16.168,16.849,15.68,16.713,3261345,0
+ANF.US,D,20190912,000000,16.421,16.868,16.08,16.605,2391661,0
+ANF.US,D,20190913,000000,16.479,17.322,16.459,17.249,2901948,0
+ANF.US,D,20190916,000000,16.936,16.986,15.661,15.759,4332998,0
+ANF.US,D,20190917,000000,15.729,15.982,15.281,15.817,1953967,0
+ANF.US,D,20190918,000000,15.749,15.764,15.378,15.719,2257221,0
+ANF.US,D,20190919,000000,15.777,15.809,15.398,15.573,1839881,0
+ANF.US,D,20190920,000000,15.622,15.797,15.3,15.31,2777653,0
+ANF.US,D,20190923,000000,15.242,15.602,15.077,15.486,1768299,0
+ANF.US,D,20190924,000000,15.69,15.759,14.959,14.979,2407614,0
+ANF.US,D,20190925,000000,15.096,15.505,14.989,15.3,1812844,0
+ANF.US,D,20190926,000000,15.281,15.349,14.774,14.979,1487368,0
+ANF.US,D,20190927,000000,14.979,15.398,14.833,15.087,2180711,0
+ANF.US,D,20190930,000000,15.115,15.31,14.862,15.193,2782614,0
+ANF.US,D,20191001,000000,15.31,15.505,14.716,14.736,2109751,0
+ANF.US,D,20191002,000000,14.57,14.609,14.122,14.132,2119102,0
+ANF.US,D,20191003,000000,14.044,14.375,13.645,14.337,2497879,0
+ANF.US,D,20191004,000000,14.375,14.412,13.941,13.996,1656002,0
+ANF.US,D,20191007,000000,14.015,14.141,13.81,13.937,2107715,0
+ANF.US,D,20191008,000000,13.732,13.859,13.519,13.703,2679892,0
+ANF.US,D,20191009,000000,13.762,14.375,13.612,14.171,3613004,0
+ANF.US,D,20191010,000000,14.171,14.628,14.161,14.229,2109998,0
+ANF.US,D,20191011,000000,14.57,15.151,14.57,14.823,3123933,0
+ANF.US,D,20191014,000000,14.726,14.867,14.317,14.765,2146565,0
+ANF.US,D,20191015,000000,14.823,15.252,14.628,14.921,1918455,0
+ANF.US,D,20191016,000000,14.901,15.456,14.891,15.349,2245245,0
+ANF.US,D,20191017,000000,15.446,15.719,15.368,15.709,1547760,0
+ANF.US,D,20191018,000000,15.125,15.602,15.087,15.505,2351735,0
+ANF.US,D,20191021,000000,15.729,16.158,15.705,15.729,2048982,0
+ANF.US,D,20191022,000000,15.749,16.002,15.446,15.914,1595366,0
+ANF.US,D,20191023,000000,16.041,16.041,15.7,15.827,1218800,0
+ANF.US,D,20191024,000000,15.837,15.91,15.309,15.855,1202782,0
+ANF.US,D,20191025,000000,15.632,16.421,15.622,16.411,1851399,0
+ANF.US,D,20191028,000000,16.479,16.908,16.186,16.888,3932974,0
+ANF.US,D,20191029,000000,16.888,17.094,16.669,16.986,1671815,0
+ANF.US,D,20191030,000000,16.986,17.102,16.177,16.323,1600273,0
+ANF.US,D,20191031,000000,16.264,16.264,15.622,15.768,2037790,0
+ANF.US,D,20191101,000000,15.933,16.728,15.827,16.577,1707884,0
+ANF.US,D,20191104,000000,16.732,17.092,16.518,17.054,2081747,0
+ANF.US,D,20191105,000000,17.219,17.609,17.141,17.541,2214271,0
+ANF.US,D,20191106,000000,17.511,17.589,17.209,17.365,1882214,0
+ANF.US,D,20191107,000000,17.667,17.814,17.502,17.648,1695948,0
+ANF.US,D,20191108,000000,17.482,17.58,16.849,17.219,1387328,0
+ANF.US,D,20191111,000000,17.044,17.423,16.849,17.414,1310265,0
+ANF.US,D,20191112,000000,17.414,17.658,17.15,17.297,1924094,0
+ANF.US,D,20191113,000000,17.17,17.521,16.878,17.521,1974720,0
+ANF.US,D,20191114,000000,17.395,17.804,17.345,17.482,1390911,0
+ANF.US,D,20191115,000000,17.618,18.018,17.418,17.969,1683245,0
+ANF.US,D,20191118,000000,17.911,17.911,16.469,16.635,3481170,0
+ANF.US,D,20191119,000000,16.264,16.673,15.982,16.362,3102255,0
+ANF.US,D,20191120,000000,16.031,16.07,15.242,15.514,3373221,0
+ANF.US,D,20191121,000000,15.573,15.759,15.242,15.349,2540755,0
+ANF.US,D,20191122,000000,15.398,15.729,15.281,15.514,3348243,0
+ANF.US,D,20191125,000000,15.719,15.924,15.432,15.905,3610698,0
+ANF.US,D,20191126,000000,15.359,16.099,14.628,15.496,8769479,0
+ANF.US,D,20191127,000000,15.661,16.352,15.583,16.304,3536422,0
+ANF.US,D,20191129,000000,16.08,16.158,15.368,15.554,3054749,0
+ANF.US,D,20191202,000000,15.593,16.148,15.388,16.002,3653695,0
+ANF.US,D,20191203,000000,15.777,16.206,15.554,16.031,2103063,0
+ANF.US,D,20191204,000000,16.118,16.577,16.08,16.547,2411155,0
+ANF.US,D,20191205,000000,16.734,16.813,16.37,16.439,1895835,0
+ANF.US,D,20191206,000000,16.685,16.902,16.577,16.656,1978667,0
+ANF.US,D,20191209,000000,16.626,17.267,16.38,17.119,1911964,0
+ANF.US,D,20191210,000000,17.04,17.572,17.04,17.533,1980144,0
+ANF.US,D,20191211,000000,16.863,16.902,16.202,16.409,4056521,0
+ANF.US,D,20191212,000000,16.439,17.345,16.296,17.089,3706406,0
+ANF.US,D,20191213,000000,17.198,17.198,16.419,16.518,2765549,0
+ANF.US,D,20191216,000000,16.656,16.882,16.547,16.567,1856256,0
+ANF.US,D,20191217,000000,16.557,16.71,16.271,16.596,1870962,0
+ANF.US,D,20191218,000000,16.754,17.07,16.705,16.951,1666094,0
+ANF.US,D,20191219,000000,16.961,17.089,16.784,16.843,1495894,0
+ANF.US,D,20191220,000000,16.853,16.867,16.321,16.34,2826039,0
+ANF.US,D,20191223,000000,16.458,16.537,16.143,16.429,1348605,0
+ANF.US,D,20191224,000000,16.557,16.764,16.478,16.705,685476,0
+ANF.US,D,20191226,000000,16.784,17.198,16.754,17.148,1260107,0
+ANF.US,D,20191227,000000,17.198,17.355,16.863,17.001,1135707,0
+ANF.US,D,20191230,000000,17.06,17.178,16.764,16.823,1207355,0
+ANF.US,D,20191231,000000,16.764,17.119,16.537,17.04,1642817,0
+ANF.US,D,20200102,000000,17.148,17.247,16.843,17.227,1371713,0
+ANF.US,D,20200103,000000,16.991,17.326,16.872,17.129,1202861,0
+ANF.US,D,20200106,000000,17.02,17.247,16.853,17.01,1602907,0
+ANF.US,D,20200107,000000,17.148,17.976,17.05,17.493,2722463,0
+ANF.US,D,20200108,000000,17.69,18.035,17.247,17.789,2566256,0
+ANF.US,D,20200109,000000,17.809,17.809,16.739,17.099,3210299,0
+ANF.US,D,20200110,000000,17.01,17.533,16.951,17.03,1922520,0
+ANF.US,D,20200113,000000,17.543,18.213,17.424,17.73,3862086,0
+ANF.US,D,20200114,000000,17.996,18.094,17.641,18.055,1575362,0
+ANF.US,D,20200115,000000,18.055,18.395,18.035,18.193,1798538,0
+ANF.US,D,20200116,000000,18.321,18.558,17.828,18.026,1502491,0
+ANF.US,D,20200117,000000,18.114,18.114,17.454,17.533,1767911,0
+ANF.US,D,20200121,000000,17.503,17.562,16.882,16.961,1792196,0
+ANF.US,D,20200122,000000,17.05,17.331,16.912,17.208,1602474,0
+ANF.US,D,20200123,000000,17.158,17.158,16.734,16.991,1389712,0
+ANF.US,D,20200124,000000,17.05,17.055,16.242,16.537,1664253,0
+ANF.US,D,20200127,000000,16.202,16.813,16.153,16.36,2424495,0
+ANF.US,D,20200128,000000,16.449,16.969,16.409,16.843,1282978,0
+ANF.US,D,20200129,000000,16.932,17.139,16.675,16.685,1138872,0
+ANF.US,D,20200130,000000,16.34,16.619,16.222,16.409,1527062,0
+ANF.US,D,20200131,000000,16.39,16.902,15.916,16.123,3092202,0
+ANF.US,D,20200203,000000,16.419,16.557,16.074,16.133,2718168,0
+ANF.US,D,20200204,000000,16.409,16.488,15.857,15.887,3235092,0
+ANF.US,D,20200205,000000,16.133,16.734,16.045,16.675,2812652,0
+ANF.US,D,20200206,000000,16.843,16.991,16.537,16.744,1252119,0
+ANF.US,D,20200207,000000,16.695,16.744,16.133,16.37,1273035,0
+ANF.US,D,20200210,000000,16.409,16.71,16.242,16.606,1062600,0
+ANF.US,D,20200211,000000,16.675,17.01,16.33,16.892,1080400,0
+ANF.US,D,20200212,000000,17.01,17.188,16.744,17.05,1259881,0
+ANF.US,D,20200213,000000,16.912,17.045,16.596,16.912,904661,0
+ANF.US,D,20200214,000000,16.853,17.143,16.784,17.089,1150845,0
+ANF.US,D,20200218,000000,17.001,17.119,16.311,16.636,1714513,0
+ANF.US,D,20200219,000000,16.478,16.675,16.281,16.606,1295994,0
+ANF.US,D,20200220,000000,16.656,17.306,16.527,16.803,1841994,0
+ANF.US,D,20200221,000000,16.803,16.803,16.074,16.163,1910015,0
+ANF.US,D,20200224,000000,15.621,15.64,15.098,15.158,2592307,0
+ANF.US,D,20200225,000000,15.296,15.424,13.935,14.28,3159963,0
+ANF.US,D,20200226,000000,14.487,14.581,13.423,13.502,3316577,0
+ANF.US,D,20200227,000000,13.058,13.63,12.605,12.989,5477305,0
+ANF.US,D,20200228,000000,12.536,13.108,12.487,12.94,3772845,0
+ANF.US,D,20200302,000000,13.068,13.157,12.369,12.723,2323497,0
+ANF.US,D,20200303,000000,12.802,13.453,12.349,12.506,4856631,0
+ANF.US,D,20200304,000000,13.236,13.817,12.763,13.63,4978842,0
+ANF.US,D,20200305,000000,13.29,13.3,11.6,11.67,6842556,0
+ANF.US,D,20200306,000000,11.11,11.75,11.02,11.3,3162674,0
+ANF.US,D,20200309,000000,10.07,11.18,10.01,10.41,2950465,0
+ANF.US,D,20200310,000000,10.96,11.59,10.61,11.49,4755836,0
+ANF.US,D,20200311,000000,11.48,11.54,10.755,10.86,5831115,0
+ANF.US,D,20200312,000000,10.22,11.12,9.98,10.07,5239060,0
+ANF.US,D,20200313,000000,10.8,11.33,10.3227,11.28,4965988,0
+ANF.US,D,20200316,000000,9.78,10.48,9.215,9.8,4343795,0
+ANF.US,D,20200317,000000,9.83,10.09,8.59,9.48,4286442,0
+ANF.US,D,20200318,000000,8.6,9.2223,7.42,8.04,3838883,0
+ANF.US,D,20200319,000000,7.92,9.22,7.505,9.13,2434564,0
+ANF.US,D,20200320,000000,9.37,9.69,8.57,8.69,3403883,0
+ANF.US,D,20200323,000000,8.59,8.93,8.08,8.22,2884956,0
+ANF.US,D,20200324,000000,9.01,9.53,8.69,9.14,3859999,0
+ANF.US,D,20200325,000000,9.19,9.685,8.785,9.47,3873042,0
+ANF.US,D,20200326,000000,9.71,10.62,9.1,10,5052422,0
+ANF.US,D,20200327,000000,9.4,10.1,9,9.91,3034780,0
+ANF.US,D,20200330,000000,9.8,9.8,9.14,9.31,1588860,0
+ANF.US,D,20200331,000000,9.31,9.585,8.76,9.09,2346424,0
+ANF.US,D,20200401,000000,8.47,8.49,8.03,8.17,2383085,0
+ANF.US,D,20200402,000000,8.05,8.46,7.415,7.97,2710832,0
+ANF.US,D,20200403,000000,8.02,8.17,7.67,8.06,2068040,0
+ANF.US,D,20200406,000000,8.64,9.59,8.61,9.52,3063029,0
+ANF.US,D,20200407,000000,10.38,10.83,9.95,10.09,3432124,0
+ANF.US,D,20200408,000000,10.17,10.86,10.04,10.61,1775180,0
+ANF.US,D,20200409,000000,11.18,11.915,11.01,11.37,2710511,0
+ANF.US,D,20200413,000000,11.35,11.35,10.83,11,2987411,0
+ANF.US,D,20200414,000000,11.38,11.71,11.08,11.1,2151540,0
+ANF.US,D,20200415,000000,10.28,10.38,9.87,10.16,1634982,0
+ANF.US,D,20200416,000000,10.16,10.38,9.91,10.1,1151290,0
+ANF.US,D,20200417,000000,11,11.32,10.64,11.07,2352912,0
+ANF.US,D,20200420,000000,10.52,11.05,10.25,10.3,2104500,0
+ANF.US,D,20200421,000000,9.7,9.98,9.37,9.76,2080571,0
+ANF.US,D,20200422,000000,9.9,9.9342,9.01,9.15,3089085,0
+ANF.US,D,20200423,000000,9.06,9.52,9.01,9.04,2300796,0
+ANF.US,D,20200424,000000,9.13,9.27,8.795,9.1,1632475,0
+ANF.US,D,20200427,000000,9.21,10.7,9.12,10.61,2948992,0
+ANF.US,D,20200428,000000,11.2,11.42,10.495,11.18,3085369,0
+ANF.US,D,20200429,000000,11.9,11.97,11.37,11.38,2570151,0
+ANF.US,D,20200430,000000,10.86,10.99,10.51,10.58,2033215,0
+ANF.US,D,20200501,000000,10.22,10.37,9.72,10.1,1731752,0
+ANF.US,D,20200504,000000,9.8,10.22,9.51,9.75,1891665,0
+ANF.US,D,20200505,000000,10,10.255,9.515,9.55,2333787,0
+ANF.US,D,20200506,000000,9.76,9.82,9.34,9.59,2047444,0
+ANF.US,D,20200507,000000,9.8,10.645,9.76,10.16,1793535,0
+ANF.US,D,20200508,000000,10.46,10.66,10.375,10.59,1771736,0
+ANF.US,D,20200511,000000,10.34,11.31,10.19,11.14,3203878,0
+ANF.US,D,20200512,000000,11.2,11.41,10.94,11.01,4505323,0
+ANF.US,D,20200513,000000,10.7,11.0766,10.255,10.49,3709703,0
+ANF.US,D,20200514,000000,10.18,10.915,9.915,10.52,3076524,0
+ANF.US,D,20200515,000000,10.41,11.34,10.26,11.14,1969711,0
+ANF.US,D,20200518,000000,11.97,12.3,11.645,11.86,2713065,0
+ANF.US,D,20200519,000000,11.74,12.07,11.43,11.65,2190277,0
+ANF.US,D,20200520,000000,11.83,11.8878,11.25,11.36,2595460,0
+ANF.US,D,20200521,000000,11.39,12.39,11.37,12.03,3542906,0
+ANF.US,D,20200522,000000,12,12.18,11.64,11.81,2320316,0
+ANF.US,D,20200526,000000,12.56,12.75,12.34,12.66,3181762,0
+ANF.US,D,20200527,000000,13.2,13.34,12.3,13.05,5141632,0
+ANF.US,D,20200528,000000,12.28,12.51,11.47,11.6,5709837,0
+ANF.US,D,20200529,000000,11.53,11.99,11.264,11.62,3373884,0
+ANF.US,D,20200601,000000,11.68,11.81,11.155,11.44,4070281,0
+ANF.US,D,20200602,000000,11.44,12,11.16,11.91,2501118,0
+ANF.US,D,20200603,000000,12.19,13.315,12.15,13.26,4233064,0
+ANF.US,D,20200604,000000,13.26,13.68,13.07,13.53,2917131,0
+ANF.US,D,20200605,000000,14.41,14.64,13.64,13.83,2488776,0
+ANF.US,D,20200608,000000,14.36,14.36,13.78,14.17,1740245,0
+ANF.US,D,20200609,000000,13.73,13.78,13.035,13.15,2197615,0
+ANF.US,D,20200610,000000,12.99,13.055,12.21,12.22,2979964,0
+ANF.US,D,20200611,000000,11.42,11.63,10.93,11.08,2490434,0
+ANF.US,D,20200612,000000,11.69,11.74,10.68,11.14,2291839,0
+ANF.US,D,20200615,000000,10.6,11.55,10.36,11.45,2561783,0
+ANF.US,D,20200616,000000,12.39,12.52,11.81,12.32,2662335,0
+ANF.US,D,20200617,000000,12.24,12.31,11.29,11.38,2483800,0
+ANF.US,D,20200618,000000,11.21,11.78,11.12,11.46,1809808,0
+ANF.US,D,20200619,000000,11.72,11.73,10.65,10.65,3583726,0
+ANF.US,D,20200622,000000,10.61,11.12,10.46,10.89,2105661,0
+ANF.US,D,20200623,000000,10.96,11.05,10.51,10.74,1741061,0
+ANF.US,D,20200624,000000,10.5,10.62,10.035,10.07,2089182,0
+ANF.US,D,20200625,000000,9.89,10.015,9.57,9.86,2760771,0
+ANF.US,D,20200626,000000,9.91,10.105,9.63,9.81,3689642,0
+ANF.US,D,20200629,000000,9.96,10.865,9.7465,10.47,2070879,0
+ANF.US,D,20200630,000000,10.44,10.685,10.22,10.64,1868334,0
+ANF.US,D,20200701,000000,10.71,11.12,10.5201,10.59,1792870,0
+ANF.US,D,20200702,000000,10.88,11.1718,10.65,10.83,2317516,0
+ANF.US,D,20200706,000000,11.15,11.47,10.65,11.04,2031668,0
+ANF.US,D,20200707,000000,10.84,10.9,10.27,10.31,2034695,0
+ANF.US,D,20200708,000000,10.23,10.49,9.96,10.46,2461323,0
+ANF.US,D,20200709,000000,10.42,10.42,9.81,9.9,2407075,0
+ANF.US,D,20200710,000000,9.85,10.065,9.6,9.75,2683136,0
+ANF.US,D,20200713,000000,9.79,10.18,9.52,9.86,2250069,0
+ANF.US,D,20200714,000000,9.81,10.11,9.53,10.06,2138261,0
+ANF.US,D,20200715,000000,10.49,10.76,10.0473,10.45,2692653,0
+ANF.US,D,20200716,000000,10.36,10.765,10.25,10.51,2050478,0
+ANF.US,D,20200717,000000,10.5,10.5,9.94,9.97,2587633,0
+ANF.US,D,20200720,000000,9.81,9.83,9.33,9.38,3786906,0
+ANF.US,D,20200721,000000,9.45,10.11,9.42,9.86,2692812,0
+ANF.US,D,20200722,000000,9.76,10.03,9.68,9.97,2357664,0
+ANF.US,D,20200723,000000,9.94,10.27,9.9119,10.22,2071168,0
+ANF.US,D,20200724,000000,10.21,10.43,9.83,9.84,2153447,0
+ANF.US,D,20200727,000000,9.85,9.9096,9.41,9.69,3366101,0
+ANF.US,D,20200728,000000,9.69,10.18,9.69,10.04,2057126,0
+ANF.US,D,20200729,000000,10,10.5,10,10.33,2328460,0
+ANF.US,D,20200730,000000,10.18,10.2,9.645,9.86,2201320,0
+ANF.US,D,20200731,000000,9.84,9.92,9.55,9.63,2859397,0
+ANF.US,D,20200803,000000,9.63,9.775,9.345,9.42,3057768,0
+ANF.US,D,20200804,000000,9.36,9.66,9.36,9.55,2016129,0
+ANF.US,D,20200805,000000,9.71,9.94,9.58,9.71,1909941,0
+ANF.US,D,20200806,000000,9.71,9.79,9.47,9.48,2095531,0
+ANF.US,D,20200807,000000,9.44,9.95,9.3,9.9,2359883,0
+ANF.US,D,20200810,000000,10.03,10.6,9.95,10.5,2040214,0
+ANF.US,D,20200811,000000,10.65,11.23,10.65,10.95,2920991,0
+ANF.US,D,20200812,000000,11,11.22,10.545,10.81,1390617,0
+ANF.US,D,20200813,000000,10.67,10.82,10.53,10.7,1438352,0
+ANF.US,D,20200814,000000,10.67,10.88,10.37,10.82,1173043,0
+ANF.US,D,20200817,000000,10.85,11.34,10.73,11.14,1848627,0
+ANF.US,D,20200818,000000,10.77,10.81,10.11,10.36,2713471,0
+ANF.US,D,20200819,000000,10.34,10.53,10.195,10.32,1164413,0
+ANF.US,D,20200820,000000,10.28,10.44,10.015,10.06,1455096,0
+ANF.US,D,20200821,000000,10.07,10.355,9.975,10.11,2124761,0
+ANF.US,D,20200824,000000,10.06,10.71,10.06,10.58,2499379,0
+ANF.US,D,20200825,000000,10.76,11,10.46,10.84,2164592,0
+ANF.US,D,20200826,000000,11.18,11.57,10.96,11.13,5071242,0
+ANF.US,D,20200827,000000,12.61,13.2,11.892,12.03,13709403,0
+ANF.US,D,20200828,000000,12.22,12.36,11.675,12.31,5654626,0
+ANF.US,D,20200831,000000,12.41,13.14,12.3201,13.01,4724276,0
+ANF.US,D,20200901,000000,12.9,13.03,12.63,12.96,2750552,0
+ANF.US,D,20200902,000000,13.16,13.29,12.57,12.7,3049843,0
+ANF.US,D,20200903,000000,12.7,13.1,12.405,12.69,2694362,0
+ANF.US,D,20200904,000000,12.93,13.64,12.75,13.6,3605136,0
+ANF.US,D,20200908,000000,13.46,14.5,13.33,14.23,4124763,0
+ANF.US,D,20200909,000000,14.04,14.56,13.83,14.54,3263294,0
+ANF.US,D,20200910,000000,14.68,14.98,14.33,14.33,3054906,0
+ANF.US,D,20200911,000000,14.52,14.65,14.005,14.26,1944464,0
+ANF.US,D,20200914,000000,14.49,15.15,14.39,14.98,2685447,0
+ANF.US,D,20200915,000000,15.15,15.4,14.89,15.2,2149617,0
+ANF.US,D,20200916,000000,15.43,15.79,15.27,15.49,2096134,0
+ANF.US,D,20200917,000000,15.23,15.76,15.04,15.35,1692825,0
+ANF.US,D,20200918,000000,15.38,15.74,15.09,15.27,2278735,0
+ANF.US,D,20200921,000000,14.92,15.01,14.62,14.69,1835100,0
+ANF.US,D,20200922,000000,14.72,15.06,14.56,14.62,1934804,0
+ANF.US,D,20200923,000000,14.86,15.085,14.54,14.58,1608779,0
+ANF.US,D,20200924,000000,14.49,14.94,14.295,14.46,1652728,0
+ANF.US,D,20200925,000000,14.51,14.765,14.41,14.61,930054,0
+ANF.US,D,20200928,000000,14.81,15.13,14.65,14.76,1558513,0
+ANF.US,D,20200929,000000,14.89,14.89,13.7,13.96,2128249,0
+ANF.US,D,20200930,000000,14.08,14.48,13.77,13.93,1979645,0
+ANF.US,D,20201001,000000,13.9,14.68,13.9,14.65,3191986,0
+ANF.US,D,20201002,000000,14.28,15.25,14.1,15.2,2231203,0
+ANF.US,D,20201005,000000,15.49,15.9,15.22,15.73,2875469,0
+ANF.US,D,20201006,000000,15.76,16.12,15.44,15.54,2185212,0
+ANF.US,D,20201007,000000,15.92,16.52,15.82,16.51,2237652,0
+ANF.US,D,20201008,000000,16.52,16.9484,16.41,16.88,2099397,0
+ANF.US,D,20201009,000000,16.98,17.2,16.35,16.37,1612642,0
+ANF.US,D,20201012,000000,16.46,16.66,16.02,16.55,1713213,0
+ANF.US,D,20201013,000000,16.55,16.75,16.23,16.3,1855951,0
+ANF.US,D,20201014,000000,16.54,16.95,16.355,16.47,1899919,0
+ANF.US,D,20201015,000000,16.42,16.66,16.23,16.6,1302871,0
+ANF.US,D,20201016,000000,16.55,16.62,15.6224,15.64,1406014,0
+ANF.US,D,20201019,000000,15.63,15.82,14.9,15,1766349,0
+ANF.US,D,20201020,000000,15.15,15.5,15.04,15.06,1530332,0
+ANF.US,D,20201021,000000,15.14,15.28,14.6601,14.85,1253801,0
+ANF.US,D,20201022,000000,15.02,15.7,14.935,15.67,1612340,0
+ANF.US,D,20201023,000000,15.74,15.93,15.445,15.91,1221395,0
+ANF.US,D,20201026,000000,15.5,15.74,15,15.12,1988639,0
+ANF.US,D,20201027,000000,15.1,15.1,14.62,14.92,1382849,0
+ANF.US,D,20201028,000000,14.52,14.96,14.16,14.17,1639650,0
+ANF.US,D,20201029,000000,14.3,14.46,14.07,14.29,925390,0
+ANF.US,D,20201030,000000,14.2,14.42,14.04,14.22,1043951,0
+ANF.US,D,20201102,000000,14.39,14.81,14.05,14.43,1431467,0
+ANF.US,D,20201103,000000,14.74,15.23,14.5,15.13,2429370,0
+ANF.US,D,20201104,000000,14.87,15.07,14.57,14.81,1181069,0
+ANF.US,D,20201105,000000,14.92,15.85,14.9,15.34,1449055,0
+ANF.US,D,20201106,000000,15.45,16.19,15.23,15.53,4430963,0
+ANF.US,D,20201109,000000,16.6,18.92,16.31,18.67,5398965,0
+ANF.US,D,20201110,000000,18.1,19.06,18.03,18.74,2486463,0
+ANF.US,D,20201111,000000,18.8,18.8,17.7,18.07,2479852,0
+ANF.US,D,20201112,000000,17.85,17.99,17.36,17.71,1413095,0
+ANF.US,D,20201113,000000,17.81,18.18,17.73,18.06,968150,0
+ANF.US,D,20201116,000000,18.78,19.02,18.01,19,1554370,0
+ANF.US,D,20201117,000000,18.57,19.405,18.3473,19.31,1657935,0
+ANF.US,D,20201118,000000,19.64,20.65,19.51,19.93,2287882,0
+ANF.US,D,20201119,000000,19.94,20.5,19.8,20.47,1541785,0
+ANF.US,D,20201120,000000,20.25,20.97,20.16,20.89,1736330,0
+ANF.US,D,20201123,000000,21.21,22.77,21.09,22.69,5385653,0
+ANF.US,D,20201124,000000,23.75,23.82,21.65,22.97,6160876,0
+ANF.US,D,20201125,000000,22.44,22.97,21.98,22.83,2515471,0
+ANF.US,D,20201127,000000,22.74,23.47,22.38,22.61,1681889,0
+ANF.US,D,20201130,000000,22.4,22.5,20.74,20.74,4583583,0
+ANF.US,D,20201201,000000,21.15,21.2017,19.6499,20.21,3735731,0
+ANF.US,D,20201202,000000,20.16,21.09,19.77,20.75,1801095,0
+ANF.US,D,20201203,000000,20.91,21.745,20.55,21.14,1738642,0
+ANF.US,D,20201204,000000,21.08,21.32,20.32,21.27,1158901,0
+ANF.US,D,20201207,000000,21.05,22.35,21.03,22.08,1712853,0
+ANF.US,D,20201208,000000,21.94,22.62,21.81,21.86,1679309,0
+ANF.US,D,20201209,000000,22.07,22.24,21.25,21.53,1640114,0
+ANF.US,D,20201210,000000,21.13,21.9,20.99,21.59,986955,0
+ANF.US,D,20201211,000000,21.31,21.72,20.45,20.69,1096026,0
+ANF.US,D,20201214,000000,20.94,20.965,20.015,20.09,1220825,0
+ANF.US,D,20201215,000000,20.17,20.74,20.0298,20.55,1321433,0
+ANF.US,D,20201216,000000,20.58,20.85,20.03,20.28,712975,0
+ANF.US,D,20201217,000000,20.33,20.68,20.15,20.66,746298,0
+ANF.US,D,20201218,000000,20.64,20.8382,19.825,20.04,1624588,0
+ANF.US,D,20201221,000000,19.6,19.98,19.38,19.46,1485365,0
+ANF.US,D,20201222,000000,19.68,19.68,18.69,19.08,1183850,0
+ANF.US,D,20201223,000000,19.2,20.63,19.2,20.52,1381147,0
+ANF.US,D,20201224,000000,20.56,20.67,19.91,20.09,486189,0
+ANF.US,D,20201228,000000,20.22,20.93,20.04,20.41,1015700,0
+ANF.US,D,20201229,000000,20.42,20.7181,19.64,20.3,1116301,0
+ANF.US,D,20201230,000000,20.39,20.78,20.35,20.71,1023219,0
+ANF.US,D,20201231,000000,20.72,20.93,20.34,20.36,1030574,0
+ANF.US,D,20210104,000000,20.51,21.25,20.25,20.49,2065755,0
+ANF.US,D,20210105,000000,20.26,22.12,20.26,21.37,2320836,0
+ANF.US,D,20210106,000000,21.98,22.65,21.67,22.24,1857297,0
+ANF.US,D,20210107,000000,22.32,22.69,21.07,21.21,1311976,0
+ANF.US,D,20210108,000000,21.44,21.91,21.01,21.53,1367835,0
+ANF.US,D,20210111,000000,21.19,23.8197,21.19,23.04,3928500,0
+ANF.US,D,20210112,000000,23,23.905,22.39,23.26,3710108,0
+ANF.US,D,20210113,000000,22.98,24.2801,22.62,23.7,1866779,0
+ANF.US,D,20210114,000000,23.93,24.7613,23.57,23.7,2376245,0
+ANF.US,D,20210115,000000,23.45,24.26,23.16,24.26,1390012,0
+ANF.US,D,20210119,000000,24.42,24.57,23.61,23.62,1066456,0
+ANF.US,D,20210120,000000,23.73,24.39,23.5,23.6,878070,0
+ANF.US,D,20210121,000000,23.69,24.39,23.68,24.09,1219465,0
+ANF.US,D,20210122,000000,23.98,24.42,23.57,24.32,1044617,0
+ANF.US,D,20210125,000000,24.5,25.84,23.79,24.42,2266739,0
+ANF.US,D,20210126,000000,24.75,24.97,24.0439,24.39,943078,0
+ANF.US,D,20210127,000000,23.95,24.24,22.7505,22.89,1576612,0
+ANF.US,D,20210128,000000,22.99,24.07,22.99,23.58,1418036,0
+ANF.US,D,20210129,000000,23.62,23.8,22.815,23.07,1538398,0
+ANF.US,D,20210201,000000,23.07,23.29,22.29,23.01,1099653,0
+ANF.US,D,20210202,000000,23.28,23.85,22.77,23.61,1380098,0
+ANF.US,D,20210203,000000,23.91,24.89,23.77,24.66,1142408,0
+ANF.US,D,20210204,000000,24.78,25.8,24.66,25.8,1083806,0
+ANF.US,D,20210205,000000,25.95,26.3,25.34,26.04,814774,0
+ANF.US,D,20210208,000000,26.28,26.67,25.38,25.5,1501663,0
+ANF.US,D,20210209,000000,25.41,25.41,24.62,24.66,966034,0
+ANF.US,D,20210210,000000,24.85,25.03,24.18,24.68,765243,0
+ANF.US,D,20210211,000000,24.78,25.94,24.55,25.61,1596762,0
+ANF.US,D,20210212,000000,25.39,25.4331,24.73,25.1,607812,0
+ANF.US,D,20210216,000000,25.19,25.93,24.75,25.92,1052537,0
+ANF.US,D,20210217,000000,25.54,26.53,25.08,26.34,1700679,0
+ANF.US,D,20210218,000000,26.43,26.46,25.39,26.31,1005580,0
+ANF.US,D,20210219,000000,26.27,27.04,25.99,26.92,1191481,0
+ANF.US,D,20210222,000000,27,28,26.825,27.09,1332395,0
+ANF.US,D,20210223,000000,26.85,27.15,25.425,26.69,1098437,0
+ANF.US,D,20210224,000000,27.04,28.46,26.87,28.43,1489311,0
+ANF.US,D,20210225,000000,28.6,28.69,27.3,27.48,1178926,0
+ANF.US,D,20210226,000000,27.51,27.78,26.27,27.37,1489249,0
+ANF.US,D,20210301,000000,28.11,28.43,27.33,27.62,1299971,0
+ANF.US,D,20210302,000000,26.77,28.38,26.09,27.15,2375753,0
+ANF.US,D,20210303,000000,27.63,28.67,26.815,27.65,1826794,0
+ANF.US,D,20210304,000000,27.9,29.25,27.225,27.86,1832143,0
+ANF.US,D,20210305,000000,28.24,29.96,28.07,29.7,1917364,0
+ANF.US,D,20210308,000000,30,32.86,29.9,32.32,2950622,0
+ANF.US,D,20210309,000000,32.46,33.695,32.11,32.23,1746135,0
+ANF.US,D,20210310,000000,32.15,33.96,32.02,33.27,1309924,0
+ANF.US,D,20210311,000000,33.41,33.66,32.61,33.1,1063349,0
+ANF.US,D,20210312,000000,33.04,34.27,32.95,34.2,1228219,0
+ANF.US,D,20210315,000000,34.2,36.34,34.11,36.19,1931937,0
+ANF.US,D,20210316,000000,36,36.55,35.08,36.17,1558704,0
+ANF.US,D,20210317,000000,36.01,37.089,35.609,36.88,1207904,0
+ANF.US,D,20210318,000000,36.89,37.88,35.55,35.8,1502664,0
+ANF.US,D,20210319,000000,35.75,35.99,34.61,35.9,2365024,0
+ANF.US,D,20210322,000000,35.82,35.91,33.82,34.13,1440171,0
+ANF.US,D,20210323,000000,33.89,34.37,31.51,31.78,1725495,0
+ANF.US,D,20210324,000000,32.23,33.255,31.12,31.23,1424063,0
+ANF.US,D,20210325,000000,30.47,33.05,30.24,32.86,1214347,0
+ANF.US,D,20210326,000000,33.39,34.175,32.7,33.56,1026501,0
+ANF.US,D,20210329,000000,33.09,33.96,32.88,33.14,1296951,0
+ANF.US,D,20210330,000000,33.18,35.275,33.065,35.01,1364186,0
+ANF.US,D,20210331,000000,34.77,35.37,34.3,34.31,1665918,0
+ANF.US,D,20210401,000000,34.66,35,33.84,34.46,838622,0
+ANF.US,D,20210405,000000,34.75,35.05,33.22,34.64,1474057,0
+ANF.US,D,20210406,000000,34.42,35.99,34.42,35.17,968699,0
+ANF.US,D,20210407,000000,37.14,37.9941,36.385,37.71,2451416,0
+ANF.US,D,20210408,000000,37.79,37.79,36.3303,37.31,1359356,0
+ANF.US,D,20210409,000000,37.55,40.08,37.18,38.7,2570583,0
+ANF.US,D,20210412,000000,38.65,39.85,38.58,39.85,1579023,0
+ANF.US,D,20210413,000000,39.71,39.79,37.88,38.71,1395467,0
+ANF.US,D,20210414,000000,38.73,39.98,38.69,38.77,1228587,0
+ANF.US,D,20210415,000000,39.95,41.08,39.2,39.83,2262978,0
+ANF.US,D,20210416,000000,39.9,40.6,39.345,40.51,1178761,0
+ANF.US,D,20210419,000000,40.17,40.4244,39.1838,39.73,1173292,0
+ANF.US,D,20210420,000000,39.65,39.65,36.95,37.81,1347167,0
+ANF.US,D,20210421,000000,37.92,38.91,37.4,38.72,793065,0
+ANF.US,D,20210422,000000,39.15,39.83,38.6,38.97,809811,0
+ANF.US,D,20210423,000000,38.92,39.8,38.44,39.48,845751,0
+ANF.US,D,20210426,000000,39.5,39.83,37.15,37.85,1642341,0
+ANF.US,D,20210427,000000,37.89,39.11,37.601,38.84,1059487,0
+ANF.US,D,20210428,000000,38.64,39.28,38.29,38.82,749060,0
+ANF.US,D,20210429,000000,39,39.23,37.26,37.7,1469607,0
+ANF.US,D,20210430,000000,37.58,37.96,36.9504,37.49,1060397,0
+ANF.US,D,20210503,000000,37.86,39.48,37.74,38.7,1703998,0
+ANF.US,D,20210504,000000,38.5,38.555,37.35,38.34,1418381,0
+ANF.US,D,20210505,000000,38.54,39.36,38.395,39.02,978553,0
+ANF.US,D,20210506,000000,39.13,41.02,38.53,40.62,2814772,0
+ANF.US,D,20210507,000000,40.24,41.13,40,40.75,831652,0
+ANF.US,D,20210510,000000,41.01,42.3,40.64,40.78,2217422,0
+ANF.US,D,20210511,000000,39.63,40.225,38.3,40.01,1414853,0
+ANF.US,D,20210512,000000,39.98,40.19,37.73,38.05,1194420,0
+ANF.US,D,20210513,000000,38.19,39.39,37.61,38.53,758525,0
+ANF.US,D,20210514,000000,38.87,41.97,38.779,41.29,1951306,0
+ANF.US,D,20210517,000000,41.18,42.91,41.04,42.81,1406634,0
+ANF.US,D,20210518,000000,43.5,43.6,41.55,41.85,943119,0
+ANF.US,D,20210519,000000,40.66,40.82,38.895,40.54,1191395,0
+ANF.US,D,20210520,000000,40.75,40.91,36.66,37.41,3212670,0
+ANF.US,D,20210521,000000,37.95,38.32,36.69,37.16,1599475,0
+ANF.US,D,20210524,000000,37.28,38.15,36.82,37.64,1541472,0
+ANF.US,D,20210525,000000,37.94,38.5,37.21,38.05,2857819,0
+ANF.US,D,20210526,000000,40.75,43.899,40.45,41.02,6396162,0
+ANF.US,D,20210527,000000,41.16,44.07,41.14,43.9,4048501,0
+ANF.US,D,20210528,000000,44.22,44.49,42.2,42.7,2250326,0
+ANF.US,D,20210601,000000,43.22,43.27,40.88,41.74,2373710,0
+ANF.US,D,20210602,000000,41.64,42.09,40.5,41.47,1803555,0
+ANF.US,D,20210603,000000,41.12,41.49,40,40.78,1339558,0
+ANF.US,D,20210604,000000,40.89,40.89,38.34,39.52,2240708,0
+ANF.US,D,20210607,000000,39.59,40.4591,39.561,40.16,1538999,0
+ANF.US,D,20210608,000000,40.83,41.62,40.3,41.15,2114969,0
+ANF.US,D,20210609,000000,42.41,42.5785,41.142,41.5,1726870,0
+ANF.US,D,20210610,000000,41.4,41.9789,39.95,40.84,1541267,0
+ANF.US,D,20210611,000000,41.21,43.25,41.11,43.1,1554891,0
+ANF.US,D,20210614,000000,43,43.4,42.44,43.19,1584348,0
+ANF.US,D,20210615,000000,43.21,43.5,42.38,43.05,1159969,0
+ANF.US,D,20210616,000000,42.98,43.72,42.14,43.24,1121487,0
+ANF.US,D,20210617,000000,43.27,44.18,41.42,41.91,2572116,0
+ANF.US,D,20210618,000000,41.13,42,40.24,40.34,2170430,0
+ANF.US,D,20210621,000000,41.12,42.28,41.12,41.5,1243400,0
+ANF.US,D,20210622,000000,41.27,42.915,41.03,42.64,1342847,0
+ANF.US,D,20210623,000000,42.72,44,42.37,43.65,1244793,0
+ANF.US,D,20210624,000000,44.1,44.97,43.54,44.77,1416220,0
+ANF.US,D,20210625,000000,45.22,47.29,45.026,46.24,3436265,0
+ANF.US,D,20210628,000000,45.77,46.45,44.95,45.41,1521835,0
+ANF.US,D,20210629,000000,46.19,47,45.37,45.79,1657298,0
+ANF.US,D,20210630,000000,45.64,46.64,45.3,46.43,1093975,0
+ANF.US,D,20210701,000000,46.7,47.235,46.235,46.29,875894,0
+ANF.US,D,20210702,000000,46.36,46.7358,45.6886,45.82,730309,0
+ANF.US,D,20210706,000000,45.65,45.65,43.9,45.01,1483989,0
+ANF.US,D,20210707,000000,44.84,45.38,43.2701,43.56,1839210,0
+ANF.US,D,20210708,000000,42.14,43.37,41.501,42.86,1610833,0
+ANF.US,D,20210709,000000,43.72,45.07,43.58,44.65,1036576,0
+ANF.US,D,20210712,000000,43.09,44.98,42.66,44.63,1654128,0
+ANF.US,D,20210713,000000,44.67,45.32,43.13,43.55,1405202,0
+ANF.US,D,20210714,000000,43.6,44.75,42.2,42.24,1350065,0
+ANF.US,D,20210715,000000,41.9,41.94,39.6,40.68,2108205,0
+ANF.US,D,20210716,000000,40.75,41.4,39.65,40.05,1832930,0
+ANF.US,D,20210719,000000,38.5,39.635,37.82,38.39,2648290,0
+ANF.US,D,20210720,000000,38.47,40.75,38.07,39.84,2163294,0
+ANF.US,D,20210721,000000,40.38,41.75,40.05,40.54,1189713,0
+ANF.US,D,20210722,000000,40.58,40.82,39.02,39.78,1073649,0
+ANF.US,D,20210723,000000,39.95,40.04,38.84,39.04,763892,0
+ANF.US,D,20210726,000000,38.88,39.95,38.55,39.62,1375947,0
+ANF.US,D,20210727,000000,39.08,39.36,37.745,38.67,987572,0
+ANF.US,D,20210728,000000,39.31,39.31,37.745,37.81,1343329,0
+ANF.US,D,20210729,000000,38.3,38.9,37.81,38.36,1282799,0
+ANF.US,D,20210730,000000,38.11,39.87,37.61,37.81,1846242,0
+ANF.US,D,20210802,000000,37.95,38.665,37.465,37.53,1290868,0
+ANF.US,D,20210803,000000,37.89,38.89,36.46,38.55,1629534,0
+ANF.US,D,20210804,000000,38.01,38.0884,34.3601,34.41,2852790,0
+ANF.US,D,20210805,000000,34.81,36.02,34.64,35.98,1943377,0
+ANF.US,D,20210806,000000,36.485,37.29,36.07,36.43,1220742,0
+ANF.US,D,20210809,000000,36.19,36.79,35.23,36.58,1289511,0
+ANF.US,D,20210810,000000,36.76,39.719,36.76,39.27,2144670,0
+ANF.US,D,20210811,000000,39.19,40.05,38.42,39.8,1520589,0
+ANF.US,D,20210812,000000,40.09,40.86,38.46,38.77,1789691,0
+ANF.US,D,20210813,000000,38.52,38.87,37.29,37.54,1036752,0
+ANF.US,D,20210816,000000,37.04,37.5788,36.2,36.92,1049896,0
+ANF.US,D,20210817,000000,36.21,36.42,34.77,35.59,1728575,0
+ANF.US,D,20210818,000000,35.58,36.86,35.41,36.15,1129072,0
+ANF.US,D,20210819,000000,35.3,38.28,35.3,37.46,2138946,0
+ANF.US,D,20210820,000000,37.31,38.65,36.95,38.02,1461283,0
+ANF.US,D,20210823,000000,38.9,39.66,38.4,38.88,1893574,0
+ANF.US,D,20210824,000000,39.49,41.92,39.39,41.56,1902701,0
+ANF.US,D,20210825,000000,41,41.2199,39.34,39.8,3874053,0
+ANF.US,D,20210826,000000,36.4,36.92,33.71,35.68,10403062,0
+ANF.US,D,20210827,000000,35.99,37.75,35.43,37.26,3619714,0
+ANF.US,D,20210830,000000,37.15,37.98,36.2,36.52,2914530,0
+ANF.US,D,20210831,000000,36.95,37.39,35.42,35.76,2338843,0
+ANF.US,D,20210901,000000,36.04,36.43,35.65,35.79,1450126,0
+ANF.US,D,20210902,000000,35.3,36.25,34.8901,35.21,1598745,0
+ANF.US,D,20210903,000000,35.24,35.435,34.13,34.78,1747298,0
+ANF.US,D,20210907,000000,34.65,35.25,34.23,34.43,1472399,0
+ANF.US,D,20210908,000000,34.37,34.62,33.02,33.88,1816410,0
+ANF.US,D,20210909,000000,34.23,35.58,33.89,35.03,2117361,0
+ANF.US,D,20210910,000000,35.2,35.87,34.87,35.35,1941647,0
+ANF.US,D,20210913,000000,35.59,36.01,35.26,35.64,1676619,0
+ANF.US,D,20210914,000000,35.96,36.0582,34.8,35.08,1263633,0
+ANF.US,D,20210915,000000,35,36.08,34.71,35.94,1328251,0
+ANF.US,D,20210916,000000,36.15,37.61,36.15,36.93,1732187,0
+ANF.US,D,20210917,000000,37.15,37.8883,36.79,37.28,2452840,0
+ANF.US,D,20210920,000000,35.94,37.39,35.61,37.04,1571391,0
+ANF.US,D,20210921,000000,37.44,37.91,36.93,37.7,1110307,0
+ANF.US,D,20210922,000000,37.81,39.625,37.81,38.82,1566519,0
+ANF.US,D,20210923,000000,39.21,40.72,39.03,39.81,1348727,0
+ANF.US,D,20210924,000000,39.22,40.51,39.05,39.99,1300090,0
+ANF.US,D,20210927,000000,40.01,41.255,39.85,40.37,1216554,0
+ANF.US,D,20210928,000000,40.04,41.02,39.92,40.41,1298951,0
+ANF.US,D,20210929,000000,40.72,41.61,40.06,40.77,1328091,0
+ANF.US,D,20210930,000000,40.08,40.17,37.4453,37.63,2870273,0
+ANF.US,D,20211001,000000,37.88,39.255,37.04,38.78,1691969,0
+ANF.US,D,20211004,000000,38.74,40.46,38.7,39.72,1546746,0
+ANF.US,D,20211005,000000,40.05,40.98,38.14,39.18,2450208,0
+ANF.US,D,20211006,000000,38.65,39.6863,37.68,37.75,1933493,0
+ANF.US,D,20211007,000000,38.22,39.49,38.2,39.36,1566429,0
+ANF.US,D,20211008,000000,39.42,40.29,39.05,39.33,935478,0
+ANF.US,D,20211011,000000,39.5,39.83,37.17,37.2,2097424,0
+ANF.US,D,20211012,000000,37.45,38.82,36.92,38.75,1202701,0
+ANF.US,D,20211013,000000,38.96,38.96,37.42,37.47,1850916,0
+ANF.US,D,20211014,000000,37.86,38.67,37.33,38.65,1473881,0
+ANF.US,D,20211015,000000,39.4,39.85,38.52,39.16,1587571,0
+ANF.US,D,20211018,000000,38.95,39.5,38.18,39.3,1116609,0
+ANF.US,D,20211019,000000,39.48,39.48,38.09,38.34,1223934,0
+ANF.US,D,20211020,000000,38.02,39.03,37.57,37.82,1145037,0
+ANF.US,D,20211021,000000,38.11,38.64,37.96,38.46,946961,0
+ANF.US,D,20211022,000000,38.44,38.5041,37.5,38.23,957441,0
+ANF.US,D,20211025,000000,38.67,39.77,38.52,39.73,1309800,0
+ANF.US,D,20211026,000000,40.05,40.44,38.91,39.25,1141974,0
+ANF.US,D,20211027,000000,39.25,39.25,38.15,38.22,769935,0
+ANF.US,D,20211028,000000,38.65,39.29,38.3292,39,675180,0
+ANF.US,D,20211029,000000,38.8,39.69,38.5,39.54,1410861,0
+ANF.US,D,20211101,000000,40.06,41.67,39.94,41.44,1446767,0
+ANF.US,D,20211102,000000,41.6,42.535,41.2,42.38,1530015,0
+ANF.US,D,20211103,000000,42.41,46.34,42.25,46.27,2740215,0
+ANF.US,D,20211104,000000,46.1,47.1,45.93,46.95,1597775,0
+ANF.US,D,20211105,000000,47.9,48.97,45.75,46.23,1772670,0
+ANF.US,D,20211108,000000,46.1,46.29,45.24,45.44,878862,0
+ANF.US,D,20211109,000000,45.3,46.46,44.92,46.09,890845,0
+ANF.US,D,20211110,000000,45.71,46.795,44.9439,44.99,958979,0
+ANF.US,D,20211111,000000,45.48,46.1,45.28,45.3,662622,0
+ANF.US,D,20211112,000000,45.56,45.89,45.12,45.68,682754,0
+ANF.US,D,20211115,000000,46.63,46.99,45.65,46.16,1210822,0
+ANF.US,D,20211116,000000,46.01,47,46,46.61,1064208,0
+ANF.US,D,20211117,000000,46.94,47.169,45.16,45.33,1192832,0
+ANF.US,D,20211118,000000,46.83,47.91,45.92,47.85,1651849,0
+ANF.US,D,20211119,000000,47.34,47.58,44.97,45.19,1301216,0
+ANF.US,D,20211122,000000,45.76,47.5499,45.567,47.04,2479621,0
+ANF.US,D,20211123,000000,42.06,42.23,38.59,41.12,7653350,0
+ANF.US,D,20211124,000000,39.92,39.98,38.31,39.25,3229397,0
+ANF.US,D,20211126,000000,37.79,38.6,37.08,38.05,1874540,0
+ANF.US,D,20211129,000000,39.03,39.38,36.955,37.92,1851853,0
+ANF.US,D,20211130,000000,37.74,37.74,35.77,36,2498919,0
+ANF.US,D,20211201,000000,37.18,38.19,34.5175,34.65,3057074,0
+ANF.US,D,20211202,000000,35.42,36.18,34.68,35.31,1331916,0
+ANF.US,D,20211203,000000,35.33,36.03,34.59,34.93,1688652,0
+ANF.US,D,20211206,000000,35.52,36.73,35.4001,36.1,2053214,0
+ANF.US,D,20211207,000000,37.22,38.22,37.12,37.62,2073660,0
+ANF.US,D,20211208,000000,37.67,37.89,36.89,36.89,1887713,0
+ANF.US,D,20211209,000000,36.43,37.245,35.82,35.93,1321837,0
+ANF.US,D,20211210,000000,36.05,36.05,34.7,35.48,1387779,0
+ANF.US,D,20211213,000000,35.1,35.335,32.74,33.48,1838340,0
+ANF.US,D,20211214,000000,33.1,34.84,33.1,34.08,1523315,0
+ANF.US,D,20211215,000000,34.18,34.53,32.52,34.37,1743528,0
+ANF.US,D,20211216,000000,34.8,35.09,32.89,33.12,1929264,0
+ANF.US,D,20211217,000000,32.94,33.76,32.02,33.55,3662737,0
+ANF.US,D,20211220,000000,32.72,32.88,31.85,32.81,1715290,0
+ANF.US,D,20211221,000000,33.47,34.52,33.28,33.97,1407923,0
+ANF.US,D,20211222,000000,34.02,34.68,33.6301,34.2,1043450,0
+ANF.US,D,20211223,000000,34.3,34.73,33.86,34.36,972368,0
+ANF.US,D,20211227,000000,34.36,35.08,34.29,34.71,1204294,0
+ANF.US,D,20211228,000000,34.47,35.36,34.26,34.33,1192362,0
+ANF.US,D,20211229,000000,34.3,35.56,34.3,35.34,1119954,0
+ANF.US,D,20211230,000000,34.89,35.92,34.86,35.46,1310347,0
+ANF.US,D,20211231,000000,35.29,35.58,34.43,34.83,1163221,0
+ANF.US,D,20220103,000000,35.2,36.32,34.68,34.98,2143533,0
+ANF.US,D,20220104,000000,34.73,35.29,33.92,34.82,1846223,0
+ANF.US,D,20220105,000000,34.99,35.16,32.895,33.19,1613247,0
+ANF.US,D,20220106,000000,33.4,34.71,32.5,34.31,1823063,0
+ANF.US,D,20220107,000000,32.5,33.765,32.4,33.19,2616124,0
+ANF.US,D,20220110,000000,32.68,32.68,30.86,32.35,2495751,0
+ANF.US,D,20220111,000000,32.53,35,32.53,34.9,3609290,0
+ANF.US,D,20220112,000000,34.7,35.44,33.48,34.24,2457243,0
+ANF.US,D,20220113,000000,34.42,34.93,33.75,33.92,1746912,0
+ANF.US,D,20220114,000000,33.66,34.9,32.96,34.14,1813908,0
+ANF.US,D,20220118,000000,33.5,34.515,32.9,34.17,2185789,0
+ANF.US,D,20220119,000000,34.63,35.23,33.99,34.14,1512385,0
+ANF.US,D,20220120,000000,34.55,34.94,32.0501,32.27,2480335,0
+ANF.US,D,20220121,000000,32,33.06,31.13,32.36,2443258,0
+ANF.US,D,20220124,000000,32,36.25,31.76,35.91,3216445,0
+ANF.US,D,20220125,000000,35.29,37.44,35.22,36.95,2466372,0
+ANF.US,D,20220126,000000,37.16,38.15,35.66,36.05,1869034,0
+ANF.US,D,20220127,000000,36.6,37.47,35.85,36.36,2052400,0
+ANF.US,D,20220128,000000,36.52,36.52,34.72,36.49,1841840,0
+ANF.US,D,20220131,000000,36.37,39.03,36.01,39,2267284,0
+ANF.US,D,20220201,000000,38.82,39.62,38.42,39.46,1847661,0
+ANF.US,D,20220202,000000,39.82,40,38.44,38.88,1573212,0
+ANF.US,D,20220203,000000,38.69,39.26,37.34,37.47,1703114,0
+ANF.US,D,20220204,000000,37.35,38.4,36.67,38.03,1019407,0
+ANF.US,D,20220207,000000,38.42,39.52,38.34,39.05,1408854,0
+ANF.US,D,20220208,000000,38.79,40.75,38.79,40.52,1613648,0
+ANF.US,D,20220209,000000,40.69,41.11,40.52,40.83,1064628,0
+ANF.US,D,20220210,000000,40.25,42.09,40.07,40.97,1700070,0
+ANF.US,D,20220211,000000,40.73,41,39.55,39.94,1023676,0
+ANF.US,D,20220214,000000,40.29,40.81,39.49,39.66,975757,0
+ANF.US,D,20220215,000000,40.16,41.12,40.06,40.99,1288479,0
+ANF.US,D,20220216,000000,40.99,41.96,40.69,40.92,1325405,0
+ANF.US,D,20220217,000000,40.32,40.9761,39.22,39.34,1009747,0
+ANF.US,D,20220218,000000,38.99,39.75,38.72,39.19,1215100,0
+ANF.US,D,20220222,000000,38.78,39.72,37.78,37.9,1563451,0
+ANF.US,D,20220223,000000,38.18,38.18,36.39,36.98,1424602,0
+ANF.US,D,20220224,000000,35.66,38.66,35.43,38.43,1861782,0
+ANF.US,D,20220225,000000,38.29,38.95,37.55,38.82,1268933,0
+ANF.US,D,20220228,000000,38.14,38.739,37.44,38.08,1985871,0
+ANF.US,D,20220301,000000,38.09,38.42,35.58,35.85,2408385,0
+ANF.US,D,20220302,000000,31.53,32.57,29.25,31.16,7727964,0
+ANF.US,D,20220303,000000,30.83,31.885,29.86,31.6,2713394,0
+ANF.US,D,20220304,000000,31.11,31.32,28.43,28.59,3238549,0
+ANF.US,D,20220307,000000,28.75,28.8,26.47,26.5,3612402,0
+ANF.US,D,20220308,000000,26.67,27.86,26.4901,26.89,3725506,0
+ANF.US,D,20220309,000000,27.54,28.42,27.44,27.86,3166351,0
+ANF.US,D,20220310,000000,27.23,29.04,27.2,28.93,1453664,0
+ANF.US,D,20220311,000000,28.82,29.7,28.37,28.44,1581854,0
+ANF.US,D,20220314,000000,28.75,30.04,28.59,29.41,1978235,0
+ANF.US,D,20220315,000000,29.5,30.61,29.335,30,1632399,0
+ANF.US,D,20220316,000000,30.26,31.83,30.26,31.32,1567993,0
+ANF.US,D,20220317,000000,30.93,32.34,30.68,32.2,1346411,0
+ANF.US,D,20220318,000000,32.18,32.74,32.03,32.27,2781948,0
+ANF.US,D,20220321,000000,32.44,32.66,31.23,31.63,1325764,0
+ANF.US,D,20220322,000000,32.01,32.8,31.31,32.07,1280797,0
+ANF.US,D,20220323,000000,31.77,32.06,30.63,30.75,1407954,0
+ANF.US,D,20220324,000000,30.87,31.55,30.8,31.16,1328436,0
+ANF.US,D,20220325,000000,31.48,32.04,31.17,31.93,1584201,0
+ANF.US,D,20220328,000000,31.82,33.32,31.73,33.26,2173298,0
+ANF.US,D,20220329,000000,34.16,34.9,33.66,34.4,2167009,0
+ANF.US,D,20220330,000000,33.86,34.11,32.9,32.98,1436162,0
+ANF.US,D,20220331,000000,32.57,32.65,31.8,31.99,1874606,0
+ANF.US,D,20220401,000000,31.8,32.07,31.17,31.42,1293065,0
+ANF.US,D,20220404,000000,31.62,32.46,31.45,32.22,1776888,0
+ANF.US,D,20220405,000000,32,32.58,31.755,31.94,1504926,0
+ANF.US,D,20220406,000000,31.39,31.74,29.87,31.21,1830633,0
+ANF.US,D,20220407,000000,31.2,31.7,30.25,31.62,2460602,0
+ANF.US,D,20220408,000000,31.71,33.03,31.2312,32.64,1923501,0
+ANF.US,D,20220411,000000,32.14,33.68,32.09,32.24,2078030,0
+ANF.US,D,20220412,000000,32.89,33.64,32.41,32.71,1727535,0
+ANF.US,D,20220413,000000,32.88,34.305,32.72,34.26,1775396,0
+ANF.US,D,20220414,000000,34.07,35.1,34.07,34.49,1604735,0
+ANF.US,D,20220418,000000,34.4,35.43,34.4,34.79,3160282,0
+ANF.US,D,20220419,000000,34.88,37.27,34.71,37,2467839,0
+ANF.US,D,20220420,000000,37.41,37.75,36.5,37.19,1760847,0
+ANF.US,D,20220421,000000,37.96,38.49,36.21,36.51,1870164,0
+ANF.US,D,20220422,000000,34.81,36.03,34.57,34.79,2543939,0
+ANF.US,D,20220425,000000,34.56,36.35,34.25,36.24,1937050,0
+ANF.US,D,20220426,000000,35.74,36.05,34.79,34.87,1568477,0
+ANF.US,D,20220427,000000,35.05,35.76,34.15,34.95,1688307,0
+ANF.US,D,20220428,000000,35.48,35.98,34.66,35.53,855567,0
+ANF.US,D,20220429,000000,35.13,35.38,34.36,34.58,1058177,0
+ANF.US,D,20220502,000000,34.57,36.23,34.29,36.1,1700479,0
+ANF.US,D,20220503,000000,35.98,36.27,34.95,35.31,1094181,0
+ANF.US,D,20220504,000000,35.36,36.56,34.66,36.35,893859,0
+ANF.US,D,20220505,000000,36.04,36.06,34.57,35.19,1000422,0
+ANF.US,D,20220506,000000,34.37,34.91,33.31,34.23,1640170,0
+ANF.US,D,20220509,000000,33.63,34.96,33.49,34.06,1480063,0
+ANF.US,D,20220510,000000,34.45,34.5,32.51,33,1202251,0
+ANF.US,D,20220511,000000,33.15,33.44,31.16,31.22,1490201,0
+ANF.US,D,20220512,000000,31.02,33.15,30.77,32.09,1887026,0
+ANF.US,D,20220513,000000,32.85,34.08,32.385,32.52,1153638,0
+ANF.US,D,20220516,000000,32.65,33.15,32.07,32.78,2098527,0
+ANF.US,D,20220517,000000,33.07,33.75,31.67,33.36,1659844,0
+ANF.US,D,20220518,000000,31.89,32.29,29.385,29.87,3123645,0
+ANF.US,D,20220519,000000,29.33,29.68,28.27,29.06,2893920,0
+ANF.US,D,20220520,000000,29.15,29.375,27.075,27.97,2571562,0
+ANF.US,D,20220523,000000,26.5,27.74,26.1,26.73,4872690,0
+ANF.US,D,20220524,000000,18.61,20.23,18.31,19.09,13826665,0
+ANF.US,D,20220525,000000,18.95,22.7318,18.8601,22.23,6340668,0
+ANF.US,D,20220526,000000,22.74,23.25,21.73,21.85,4425674,0
+ANF.US,D,20220527,000000,21.6,22.72,21.2122,22.55,3146395,0
+ANF.US,D,20220531,000000,22.22,22.32,20.11,20.44,3854458,0
+ANF.US,D,20220601,000000,20.75,20.92,19.7501,20.44,2353051,0
+ANF.US,D,20220602,000000,20.57,20.77,19.8,20.41,2349351,0
+ANF.US,D,20220603,000000,20.54,20.6581,19.98,20.36,1949607,0
+ANF.US,D,20220606,000000,20.34,20.82,19.79,20.53,2592065,0
+ANF.US,D,20220607,000000,20.19,21.245,19.81,20.18,2440057,0
+ANF.US,D,20220608,000000,20.06,20.37,19.61,19.83,1953300,0
+ANF.US,D,20220609,000000,19.9,20.05,19.25,19.36,1380892,0
+ANF.US,D,20220610,000000,18.99,19.3683,18.69,19.07,1994882,0
+ANF.US,D,20220613,000000,18.79,19.38,18.14,19.25,2377625,0
+ANF.US,D,20220614,000000,19.28,20.07,18.91,19.25,1943374,0
+ANF.US,D,20220615,000000,19.62,19.88,19.04,19.77,2205135,0
+ANF.US,D,20220616,000000,19.39,19.44,17.96,18.21,1990566,0
+ANF.US,D,20220617,000000,18.3,19.09,17.98,18.96,4156432,0
+ANF.US,D,20220621,000000,19.5,19.87,19.08,19.32,1973930,0
+ANF.US,D,20220622,000000,19.07,19.6188,18.54,18.8,1908512,0
+ANF.US,D,20220623,000000,18.89,19.13,18.405,18.61,1341758,0
+ANF.US,D,20220624,000000,18.81,19.83,18.77,19.47,2282813,0
+ANF.US,D,20220627,000000,19.64,19.71,18.87,18.87,1523980,0
+ANF.US,D,20220628,000000,18.8,19.23,18.29,18.3,1505624,0
+ANF.US,D,20220629,000000,18.21,18.49,17.42,17.74,1303677,0
+ANF.US,D,20220630,000000,17.5,17.5,16.75,16.92,1408857,0
+ANF.US,D,20220701,000000,16.62,17.23,16.53,17.18,1683542,0
+ANF.US,D,20220705,000000,16.85,17.71,16.75,17.59,1574510,0
+ANF.US,D,20220706,000000,17.49,17.9,16.785,16.9,1191197,0
+ANF.US,D,20220707,000000,17.15,17.72,17.07,17.67,1321177,0
+ANF.US,D,20220708,000000,17.72,17.94,17.1,17.21,1689039,0
+ANF.US,D,20220711,000000,17.06,17.39,16.55,16.59,1411860,0
+ANF.US,D,20220712,000000,16.43,17.32,16.43,16.92,1030338,0
+ANF.US,D,20220713,000000,16.71,17.1,16.62,16.88,1391810,0
+ANF.US,D,20220714,000000,16.66,16.8,16.31,16.51,885182,0
+ANF.US,D,20220715,000000,16.63,16.93,16.24,16.71,899302,0
+ANF.US,D,20220718,000000,16.88,17.55,16.82,16.86,1748557,0
+ANF.US,D,20220719,000000,17.02,17.96,16.951,17.89,1311815,0
+ANF.US,D,20220720,000000,17.8,18.52,17.49,18.51,1580639,0
+ANF.US,D,20220721,000000,18.44,18.67,17.86,18.67,1038248,0
+ANF.US,D,20220722,000000,18.65,19.17,18.24,18.57,1001461,0
+ANF.US,D,20220725,000000,18.63,18.78,18.075,18.31,1223276,0
+ANF.US,D,20220726,000000,17.51,17.66,17.025,17.05,1460833,0
+ANF.US,D,20220727,000000,17.27,17.58,16.75,17.49,1033716,0
+ANF.US,D,20220728,000000,17.71,18.11,17.155,17.9,1677131,0
+ANF.US,D,20220729,000000,18.06,18.06,17.345,17.81,833397,0
+ANF.US,D,20220801,000000,17.54,18.2,17.34,17.35,1368714,0
+ANF.US,D,20220802,000000,17.32,17.64,16.94,17.52,1359122,0
+ANF.US,D,20220803,000000,17.86,18.15,17.36,18.02,1546872,0
+ANF.US,D,20220804,000000,18.08,18.42,17.75,18.06,1264614,0
+ANF.US,D,20220805,000000,17.95,18.54,17.77,18.02,1068092,0
+ANF.US,D,20220808,000000,18.28,20.15,18.265,19.28,2658134,0
+ANF.US,D,20220809,000000,19.03,19.15,17.865,17.97,1591727,0
+ANF.US,D,20220810,000000,18.56,19.085,18.245,18.82,1541965,0
+ANF.US,D,20220811,000000,19.13,19.8,18.885,19.32,1725065,0
+ANF.US,D,20220812,000000,19.49,19.7,19.1,19.7,943950,0
+ANF.US,D,20220815,000000,19.44,19.79,19.19,19.79,1506655,0
+ANF.US,D,20220816,000000,19.9,22.68,19.9,21.58,3839210,0
+ANF.US,D,20220817,000000,21.05,21.52,20.56,20.86,1919002,0
+ANF.US,D,20220818,000000,20.62,21.23,20.21,21.23,1466023,0
+ANF.US,D,20220819,000000,21.11,21.42,20.44,20.57,1380802,0
+ANF.US,D,20220822,000000,20.26,20.26,19.325,19.8,2210886,0
+ANF.US,D,20220823,000000,20.14,20.415,19.58,19.75,1600528,0
+ANF.US,D,20220824,000000,19.49,19.7,18.62,18.65,3250523,0
+ANF.US,D,20220825,000000,16.08,19.24,15.87,17.44,10971797,0
+ANF.US,D,20220826,000000,17.43,17.56,15.65,15.87,4821212,0
+ANF.US,D,20220829,000000,15.87,16.02,15.15,15.27,3425559,0
+ANF.US,D,20220830,000000,15.29,15.45,14.84,15,2800838,0
+ANF.US,D,20220831,000000,14.92,14.997,14.23,14.39,2623954,0
+ANF.US,D,20220901,000000,14.25,15.485,14.02,15.44,3433529,0
+ANF.US,D,20220902,000000,15.67,15.79,15.07,15.43,1964083,0
+ANF.US,D,20220906,000000,15.62,15.92,14.95,15.52,1803599,0
+ANF.US,D,20220907,000000,15.53,16.46,15.53,16.14,2213447,0
+ANF.US,D,20220908,000000,15.66,16.175,15.21,16.12,1851484,0
+ANF.US,D,20220909,000000,16.11,16.51,16.08,16.2,1580522,0
+ANF.US,D,20220912,000000,16.4,16.97,16.311,16.6,2168209,0
+ANF.US,D,20220913,000000,15.87,16.25,15.445,15.52,1620927,0
+ANF.US,D,20220914,000000,15.6,15.66,15.09,15.34,1425773,0
+ANF.US,D,20220915,000000,15.13,15.87,14.95,15.05,1796061,0
+ANF.US,D,20220916,000000,14.7,15.615,14.62,15.48,2753587,0
+ANF.US,D,20220919,000000,15.35,16.31,15.35,16.05,1924829,0
+ANF.US,D,20220920,000000,15.87,16.19,15.63,15.93,2082642,0
+ANF.US,D,20220921,000000,16.09,16.46,15.59,15.59,1450497,0
+ANF.US,D,20220922,000000,15.66,16.09,15.55,15.61,2254042,0
+ANF.US,D,20220923,000000,15.27,15.94,15.23,15.88,3563362,0
+ANF.US,D,20220926,000000,16.04,16.38,15.5,15.53,2511181,0
+ANF.US,D,20220927,000000,15.77,16.81,15.52,16.03,2285395,0
+ANF.US,D,20220928,000000,16,16.7,16,16.57,1873640,0
+ANF.US,D,20220929,000000,16.24,16.345,15.32,15.43,1372570,0
+ANF.US,D,20220930,000000,14.92,15.9182,14.43,15.55,1880600,0
+ANF.US,D,20221003,000000,15.94,16.2,15.37,15.67,2495198,0
+ANF.US,D,20221004,000000,16.1,16.47,15.71,16.15,1700300,0
+ANF.US,D,20221005,000000,15.85,16.16,15.115,16.05,2290397,0
+ANF.US,D,20221006,000000,15.99,16.72,15.8,16.38,1802333,0
+ANF.US,D,20221007,000000,16.03,16.33,14.785,15.17,2227020,0
+ANF.US,D,20221010,000000,15.27,15.69,15.01,15.44,1521493,0
+ANF.US,D,20221011,000000,15.47,15.98,14.63,15.44,1899023,0
+ANF.US,D,20221012,000000,15.43,15.88,15.17,15.5,1854680,0
+ANF.US,D,20221013,000000,14.85,16.4,14.62,16.02,1586643,0
+ANF.US,D,20221014,000000,16.5,16.85,15.92,16.43,1704558,0
+ANF.US,D,20221017,000000,16.87,17.23,16.75,17.06,1224617,0
+ANF.US,D,20221018,000000,17.49,17.75,16.86,17.06,999228,0
+ANF.US,D,20221019,000000,17.05,17.2699,16.325,16.65,1004009,0
+ANF.US,D,20221020,000000,16.72,17.34,16.52,16.52,939711,0
+ANF.US,D,20221021,000000,16.62,17.1,16.48,16.94,806355,0
+ANF.US,D,20221024,000000,17.04,17.465,16.8,17.33,1183268,0
+ANF.US,D,20221025,000000,17.49,18.43,17.2,18.19,1423497,0
+ANF.US,D,20221026,000000,18.08,18.675,17.87,18.15,1114022,0
+ANF.US,D,20221027,000000,18.33,18.75,18.06,18.08,982771,0
+ANF.US,D,20221028,000000,18.38,18.765,17.81,18.71,1330196,0
+ANF.US,D,20221031,000000,18.49,18.69,17.54,17.58,1783949,0
+ANF.US,D,20221101,000000,17.92,18.4,17.47,17.74,1487753,0
+ANF.US,D,20221102,000000,17.59,17.66,16.499,16.54,1230120,0
+ANF.US,D,20221103,000000,16.31,17.44,15.95,17.25,1209668,0
+ANF.US,D,20221104,000000,17.61,17.64,16.77,17.15,816393,0
+ANF.US,D,20221107,000000,17.22,17.54,16.87,17.31,965759,0
+ANF.US,D,20221108,000000,17.54,17.695,16.94,17.61,1112617,0
+ANF.US,D,20221109,000000,17.63,17.63,16.81,16.89,1048055,0
+ANF.US,D,20221110,000000,17.76,19.09,17.76,19.05,1699505,0
+ANF.US,D,20221111,000000,19.2,19.335,18.64,18.97,1276421,0
+ANF.US,D,20221114,000000,18.73,19.09,18.16,18.83,1334513,0
+ANF.US,D,20221115,000000,19.49,19.9,18.965,19.3,1717587,0
+ANF.US,D,20221116,000000,18.4,18.65,17.32,17.88,1947774,0
+ANF.US,D,20221117,000000,17.74,18.66,17.4901,18.59,1540852,0
+ANF.US,D,20221118,000000,19.04,19.355,18.51,18.78,1780129,0
+ANF.US,D,20221121,000000,18.68,19,18.305,18.63,2279245,0
+ANF.US,D,20221122,000000,22.14,22.76,21.12,22.62,9299658,0
+ANF.US,D,20221123,000000,22.75,24.1,22.02,23.98,3932039,0
+ANF.US,D,20221125,000000,24.21,24.51,23.7,23.77,1527966,0
+ANF.US,D,20221128,000000,23.56,24.38,23.55,24.08,2530160,0
+ANF.US,D,20221129,000000,23.86,24.145,23.6,23.78,1538224,0
+ANF.US,D,20221130,000000,23.86,24.17,23.59,23.98,1886183,0
+ANF.US,D,20221201,000000,23.89,24.33,23.65,23.88,1616481,0
+ANF.US,D,20221202,000000,23.51,24.57,23.3,24.31,1556194,0
+ANF.US,D,20221205,000000,23.96,24.03,22.83,22.87,2107752,0
+ANF.US,D,20221206,000000,22.85,23.39,22.49,22.9,1703397,0
+ANF.US,D,20221207,000000,22.9,23.9,22.55,23.71,1542025,0
+ANF.US,D,20221208,000000,23.65,24.26,23.515,24.17,899421,0
+ANF.US,D,20221209,000000,23.78,24.06,23.5,23.59,1207190,0
+ANF.US,D,20221212,000000,23.76,23.76,23.01,23.15,1288179,0
+ANF.US,D,20221213,000000,24.11,24.25,22.99,23.11,1021652,0
+ANF.US,D,20221214,000000,22.99,23.46,22.75,23.21,802377,0
+ANF.US,D,20221215,000000,22.79,22.79,21.72,21.78,1503201,0
+ANF.US,D,20221216,000000,21.61,22.09,21.465,21.78,3705981,0
+ANF.US,D,20221219,000000,21.82,22.04,21.44,21.71,1177208,0
+ANF.US,D,20221220,000000,21.73,21.91,21.27,21.61,1047680,0
+ANF.US,D,20221221,000000,22.29,22.6,21.74,21.92,734182,0
+ANF.US,D,20221222,000000,21.52,21.58,21.03,21.44,1147857,0
+ANF.US,D,20221223,000000,21.41,22.61,21.2,22.26,1897954,0
+ANF.US,D,20221227,000000,22.17,22.3126,21.795,22.06,1418929,0
+ANF.US,D,20221228,000000,22.03,22.43,22.02,22.36,1267995,0
+ANF.US,D,20221229,000000,22.53,23.24,22.46,22.88,1096768,0
+ANF.US,D,20221230,000000,22.62,22.96,22.17,22.91,987429,0
+ANF.US,D,20230103,000000,23.24,24.11,23.03,23.6,2173227,0
+ANF.US,D,20230104,000000,23.89,25.34,23.89,25.21,1932442,0
+ANF.US,D,20230105,000000,24.71,25.16,23.965,24.74,2218916,0
+ANF.US,D,20230106,000000,24.66,26.0055,24.66,25.2,1988566,0
+ANF.US,D,20230109,000000,26.445,28.36,25.9524,27.4,4281193,0
+ANF.US,D,20230110,000000,27.59,27.89,26.93,27.8,2729037,0
+ANF.US,D,20230111,000000,28.17,28.32,27.11,27.23,1768909,0
+ANF.US,D,20230112,000000,27.55,27.66,26.495,26.91,2300814,0
+ANF.US,D,20230113,000000,26.52,28.0717,26.3809,27.98,1706303,0
+ANF.US,D,20230117,000000,27.95,27.95,27.02,27.11,1794735,0
+ANF.US,D,20230118,000000,27.1,27.66,26.92,27.13,1355468,0
+ANF.US,D,20230119,000000,26.9,27.21,26.63,27.06,1167539,0
+ANF.US,D,20230120,000000,27.08,28.155,26.8,27.79,1173848,0
+ANF.US,D,20230123,000000,28.19,29.255,28.04,28.86,2087265,0
+ANF.US,D,20230124,000000,28.86,29.04,28.08,28.09,1024383,0
+ANF.US,D,20230125,000000,27.81,28.24,27.56,27.99,881103,0
+ANF.US,D,20230126,000000,28.33,28.96,27.565,27.84,1166718,0
+ANF.US,D,20230127,000000,27.75,28.01,27.275,27.31,952981,0
+ANF.US,D,20230130,000000,27,27.7,26.865,27.59,1044325,0
+ANF.US,D,20230131,000000,27.69,28.99,27.64,28.96,1976032,0
+ANF.US,D,20230201,000000,28.77,29.5,28.18,29.23,1535455,0
+ANF.US,D,20230202,000000,29.73,29.96,29.13,29.87,1762634,0
+ANF.US,D,20230203,000000,29.43,31.14,29.43,30.07,1504702,0
+ANF.US,D,20230206,000000,29.81,30.54,29.56,30.51,1196180,0
+ANF.US,D,20230207,000000,30.1,31.33,29.82,31.25,1343344,0
+ANF.US,D,20230208,000000,30.5,30.72,29.67,30.1,1819589,0
+ANF.US,D,20230209,000000,30.67,31.2,30.305,30.41,1318376,0
+ANF.US,D,20230210,000000,30.01,30.925,30.01,30.49,1247848,0
+ANF.US,D,20230213,000000,30.48,31.31,30.24,31.05,1352353,0
+ANF.US,D,20230214,000000,30.86,31.69,30.55,31.01,1311543,0
+ANF.US,D,20230215,000000,30.92,31.44,30.77,30.8,1027201,0
+ANF.US,D,20230216,000000,30.36,30.725,29.99,30.09,1484738,0
+ANF.US,D,20230217,000000,30.34,31.25,30.1,31.19,2114405,0
+ANF.US,D,20230221,000000,30.67,30.67,28.74,28.9,1782775,0
+ANF.US,D,20230222,000000,28.95,29.87,28.68,29.31,1381403,0
+ANF.US,D,20230223,000000,29.31,29.575,28.29,28.96,1421062,0
+ANF.US,D,20230224,000000,28.44,29.11,27.92,28.99,1479165,0
+ANF.US,D,20230227,000000,29.38,29.52,28.64,28.73,1590550,0
+ANF.US,D,20230228,000000,28.97,30.12,28.83,29.41,3424317,0
+ANF.US,D,20230301,000000,29.1,30,27.41,29.23,3206928,0
+ANF.US,D,20230302,000000,29.1,29.72,27.955,28.34,2234181,0
+ANF.US,D,20230303,000000,28.4,28.875,27.99,28.52,1980482,0
+ANF.US,D,20230306,000000,28.52,28.86,27.605,27.73,1712018,0
+ANF.US,D,20230307,000000,27.86,28.71,27.79,28.36,1344475,0
+ANF.US,D,20230308,000000,28.19,28.395,27.6,27.68,1261764,0
+ANF.US,D,20230309,000000,27.59,27.77,26.87,27.03,1358642,0
+ANF.US,D,20230310,000000,26.53,27,26.18,26.97,1534974,0
+ANF.US,D,20230313,000000,26.21,26.465,25,25.62,2628792,0
+ANF.US,D,20230314,000000,26.53,27.03,26.11,26.79,1746970,0
+ANF.US,D,20230315,000000,25.86,26.73,25.76,26.6,1499679,0
+ANF.US,D,20230316,000000,26.33,27.02,25.91,26.61,1369713,0
+ANF.US,D,20230317,000000,26.24,26.57,25.905,25.96,2008400,0
+ANF.US,D,20230320,000000,26.31,27.06,25.74,26.06,2237450,0
+ANF.US,D,20230321,000000,26.71,27.21,25.72,25.83,1479225,0
+ANF.US,D,20230322,000000,25.96,26.39,25.31,25.31,1200001,0
+ANF.US,D,20230323,000000,25.56,25.755,24.08,24.62,1603835,0
+ANF.US,D,20230324,000000,24.44,24.86,24.13,24.62,1416286,0
+ANF.US,D,20230327,000000,24.99,25.29,24.31,25.2,1297206,0
+ANF.US,D,20230328,000000,25.33,25.96,25.12,25.73,1825327,0
+ANF.US,D,20230329,000000,25.78,26.19,24.99,26.16,1751486,0
+ANF.US,D,20230330,000000,26.5,27.43,26.49,26.75,1694059,0
+ANF.US,D,20230331,000000,27,27.8,26.88,27.75,994328,0
+ANF.US,D,20230403,000000,27.8,28.385,27.57,27.9,1607549,0
+ANF.US,D,20230404,000000,27.97,28.2,27.415,27.55,1070654,0
+ANF.US,D,20230405,000000,27.26,27.41,26.14,26.6,1426873,0
+ANF.US,D,20230406,000000,26.19,26.365,25.53,26.34,1067698,0
+ANF.US,D,20230410,000000,26.2,27.5,26.02,27.28,1110337,0
+ANF.US,D,20230411,000000,27.35,27.61,27.07,27.43,823207,0
+ANF.US,D,20230412,000000,26.85,27.295,25.57,25.6,1539164,0
+ANF.US,D,20230413,000000,25.71,25.71,24.96,25.49,1625484,0
+ANF.US,D,20230414,000000,25.68,26.51,25.375,25.56,1459221,0
+ANF.US,D,20230417,000000,25.75,25.75,24.775,24.89,1501572,0
+ANF.US,D,20230418,000000,24.96,25.34,24.48,25.15,1523640,0
+ANF.US,D,20230419,000000,24.98,24.99,24.52,24.67,1307335,0
+ANF.US,D,20230420,000000,24.55,25.1373,23.992,24.35,1881654,0
+ANF.US,D,20230421,000000,24.23,24.45,23.96,24.24,1192072,0
+ANF.US,D,20230424,000000,24.21,24.33,23.73,24.2,1381790,0
+ANF.US,D,20230425,000000,23.8,23.9622,22.82,22.96,1211042,0
+ANF.US,D,20230426,000000,22.94,23.23,22.82,23,1174410,0
+ANF.US,D,20230427,000000,23.16,23.43,22.78,23.39,769013,0
+ANF.US,D,20230428,000000,23.26,23.65,23.14,23.54,822773,0
+ANF.US,D,20230501,000000,23.58,23.9086,23.135,23.3,819070,0
+ANF.US,D,20230502,000000,23.17,23.17,22.26,23.06,1526625,0
+ANF.US,D,20230503,000000,23.07,23.4,22.73,22.77,809571,0
+ANF.US,D,20230504,000000,22.59,22.81,21.735,21.83,1535741,0
+ANF.US,D,20230505,000000,22.24,22.745,22.24,22.72,883577,0
+ANF.US,D,20230508,000000,22.94,23.405,22.56,23.29,1148537,0
+ANF.US,D,20230509,000000,23.02,23.6,22.815,23.44,1019117,0
+ANF.US,D,20230510,000000,23.9,24.07,22.86,22.95,1217547,0
+ANF.US,D,20230511,000000,22.91,23.44,22.9,23.34,936235,0
+ANF.US,D,20230512,000000,23.4,23.98,23.32,23.96,835571,0
+ANF.US,D,20230515,000000,23.97,24.48,23.76,24.45,1272664,0
+ANF.US,D,20230516,000000,24.25,24.26,23.045,23.07,1480737,0
+ANF.US,D,20230517,000000,23.17,24.45,22.9,24.23,1820956,0
+ANF.US,D,20230518,000000,23.92,24.37,23.72,24.13,1314371,0
+ANF.US,D,20230519,000000,23.79,23.885,22.35,22.86,2698397,0
+ANF.US,D,20230522,000000,23.01,23.01,22.21,22.76,2428727,0
+ANF.US,D,20230523,000000,22.69,23.43,22.65,23.01,2486645,0
+ANF.US,D,20230524,000000,27.35,30.288,26.61,30.16,13645165,0
+ANF.US,D,20230525,000000,30.2,30.88,28.43,28.56,5173049,0
+ANF.US,D,20230526,000000,29.11,30.64,28.965,29.95,2361517,0
+ANF.US,D,20230530,000000,30,31.425,29.7001,31.4,2571122,0
+ANF.US,D,20230531,000000,31.25,31.46,30.69,31.03,1850419,0
+ANF.US,D,20230601,000000,30.73,30.79,29.88,30.31,2453773,0
+ANF.US,D,20230602,000000,30.83,31.99,30.4,31.8,2289203,0
+ANF.US,D,20230605,000000,31.65,31.83,31.062,31.6,1289904,0
+ANF.US,D,20230606,000000,31.59,33.32,31.515,32.73,1839028,0
+ANF.US,D,20230607,000000,33.07,34.3,33.07,33.75,1963629,0
+ANF.US,D,20230608,000000,33.61,35.02,33.11,34.95,2120552,0
+ANF.US,D,20230609,000000,35.25,35.375,34.09,34.24,1688616,0
+ANF.US,D,20230612,000000,34.7,34.7,33.625,34.39,1541347,0
+ANF.US,D,20230613,000000,34.76,35.27,34.11,34.99,1586240,0
+ANF.US,D,20230614,000000,35.02,35.7,34.69,35.59,1351924,0
+ANF.US,D,20230615,000000,35.1,36.26,35.1,36.24,1179930,0
+ANF.US,D,20230616,000000,36.48,36.6,35.55,36.08,1507043,0
+ANF.US,D,20230620,000000,36.16,36.5,35.9077,36.24,1355782,0
+ANF.US,D,20230621,000000,36.28,37.955,36.205,36.9,1861084,0
+ANF.US,D,20230622,000000,37.2,37.45,36.68,37.21,1150406,0
+ANF.US,D,20230623,000000,37.05,37.51,36.58,36.93,2624996,0
+ANF.US,D,20230626,000000,37.01,37.76,36.8675,37.18,1516832,0
+ANF.US,D,20230627,000000,37.06,37.74,37.06,37.47,1401418,0
+ANF.US,D,20230628,000000,37.27,37.47,36.33,36.7,1144915,0
+ANF.US,D,20230629,000000,37.356,38.2,37.19,37.85,1643487,0
+ANF.US,D,20230630,000000,38.1,38.205,37.15,37.68,1469359,0
+ANF.US,D,20230703,000000,37.61,38.15,37.2002,37.29,733761,0
+ANF.US,D,20230705,000000,37.39,37.39,36.09,36.12,1558938,0
+ANF.US,D,20230706,000000,35.72,36,35.07,35.52,1525157,0
+ANF.US,D,20230707,000000,35.4,35.76,35.25,35.54,1068967,0
+ANF.US,D,20230710,000000,35.47,35.955,35.02,35.32,1852740,0
+ANF.US,D,20230711,000000,35.54,36.03,35.22,35.8,1454776,0
+ANF.US,D,20230712,000000,36.26,36.44,35.29,35.3,1335394,0
+ANF.US,D,20230713,000000,35.2,35.215,33.76,33.98,2439069,0
+ANF.US,D,20230714,000000,33.79,34.99,33.38,34.91,2539757,0
+ANF.US,D,20230717,000000,35.66,37.57,35.35,37.42,2821880,0
+ANF.US,D,20230718,000000,37.23,37.99,37.07,37.16,2213798,0
+ANF.US,D,20230719,000000,37.28,37.5,36.88,37.03,2314945,0
+ANF.US,D,20230720,000000,37.12,37.35,36.28,36.33,1696261,0
+ANF.US,D,20230721,000000,36.57,36.71,35.69,36.06,1400613,0
+ANF.US,D,20230724,000000,35.99,37.24,35.87,37.21,1734999,0
+ANF.US,D,20230725,000000,37.17,37.99,36.782,37.7,1412739,0
+ANF.US,D,20230726,000000,37.91,38.78,37.75,38.71,1600182,0
+ANF.US,D,20230727,000000,38.97,39.7,38.66,38.96,1799644,0
+ANF.US,D,20230728,000000,39.14,40.5,39.02,39.98,1864065,0
+ANF.US,D,20230731,000000,40.39,40.47,39.41,39.61,1710995,0
+ANF.US,D,20230801,000000,39.64,39.805,39.25,39.5,1528798,0
+ANF.US,D,20230802,000000,38.89,39.265,38.53,38.92,2091431,0
+ANF.US,D,20230803,000000,39.59,39.68,38.5401,39,1541602,0
+ANF.US,D,20230804,000000,39,39.34,38.68,39.23,1242930,0
+ANF.US,D,20230807,000000,39.49,39.66,39.11,39.45,1002519,0
+ANF.US,D,20230808,000000,39.25,39.76,38.62,39.66,1361549,0
+ANF.US,D,20230809,000000,39.64,40.24,39.24,39.93,1050914,0
+ANF.US,D,20230810,000000,40.03,40.85,39.61,40.29,1291529,0
+ANF.US,D,20230811,000000,39.93,40.12,39.36,39.44,1150141,0
+ANF.US,D,20230814,000000,39.57,41.55,39.3,41.36,1764145,0
+ANF.US,D,20230815,000000,41.28,41.725,41.05,41.43,1220413,0
+ANF.US,D,20230816,000000,42.15,42.7,41.44,41.96,1784887,0
+ANF.US,D,20230817,000000,42,42.5,41.1,41.11,1281350,0
+ANF.US,D,20230818,000000,40.85,43.335,40.802,43.2,2235077,0
+ANF.US,D,20230821,000000,42.88,43.475,41.75,41.76,2400344,0
+ANF.US,D,20230822,000000,40.52,41.66,40.5,41.17,3415058,0
+ANF.US,D,20230823,000000,49.72,51.9,47.13,50.86,12120553,0
+ANF.US,D,20230824,000000,51.2,53.0208,50.38,50.46,3875358,0
+ANF.US,D,20230825,000000,51.38,51.48,49.76,50.16,2841825,0
+ANF.US,D,20230828,000000,49.8,50.86,49.11,49.51,2654591,0
+ANF.US,D,20230829,000000,49.74,51.32,49.715,51.32,1469863,0
+ANF.US,D,20230830,000000,51.36,53.98,51.25,52.29,2249711,0
+ANF.US,D,20230831,000000,52.24,53.79,52.12,53.75,1508118,0
+ANF.US,D,20230901,000000,53.95,54.69,53.32,54.5,1419962,0
+ANF.US,D,20230905,000000,54.14,55.275,53.71,54.85,1618108,0
+ANF.US,D,20230906,000000,55.07,55.435,54.01,54.98,1389699,0
+ANF.US,D,20230907,000000,55.52,55.52,54.0775,54.61,1061024,0
+ANF.US,D,20230908,000000,54.37,54.795,53.24,53.32,1215852,0
+ANF.US,D,20230911,000000,53.89,54.6751,53.37,53.4,1740916,0
+ANF.US,D,20230912,000000,53.09,53.51,52.1,52.26,1719315,0
+ANF.US,D,20230913,000000,52.08,52.3,50.58,50.64,1592845,0
+ANF.US,D,20230914,000000,50.99,51.98,50.99,51.26,1342577,0
+ANF.US,D,20230915,000000,50.84,52.4,50.66,52.4,2848954,0
+ANF.US,D,20230918,000000,52.15,52.52,50.8,50.89,1631735,0
+ANF.US,D,20230919,000000,50.95,51.28,50.14,50.58,1503725,0
+ANF.US,D,20230920,000000,50.78,51.71,50.23,50.25,1192321,0
+ANF.US,D,20230921,000000,50.05,50.195,49.24,49.32,1162846,0
+ANF.US,D,20230922,000000,49.62,51.35,49.55,50.63,1418686,0
+ANF.US,D,20230925,000000,50.25,52.83,50.03,51.76,1596947,0
+ANF.US,D,20230926,000000,51.2,53.07,51.05,52.84,1629667,0
+ANF.US,D,20230927,000000,53.27,54.7,53.15,54.56,1667547,0
+ANF.US,D,20230928,000000,55.55,56.14,54.6801,56.05,1460826,0
+ANF.US,D,20230929,000000,56.79,56.79,55.61,56.37,1495697,0
+ANF.US,D,20231002,000000,56.95,58.4,56.94,58.31,2068136,0
+ANF.US,D,20231003,000000,58,58.21,55.06,55.49,2408606,0
+ANF.US,D,20231004,000000,55.69,55.89,53.65,55.13,2104466,0
+ANF.US,D,20231005,000000,54.84,54.935,53.16,54.54,1507502,0
+ANF.US,D,20231006,000000,54.1,55.45,53.21,55.01,1494533,0
+ANF.US,D,20231009,000000,55.01,57.49,54.47,56.88,1588963,0
+ANF.US,D,20231010,000000,56.91,59.88,56.91,59.77,1775466,0
+ANF.US,D,20231011,000000,59.8,61.59,59.54,61.5,1680663,0
+ANF.US,D,20231012,000000,61.83,63.04,60.58,61.74,1801102,0
+ANF.US,D,20231013,000000,61.44,61.55,60.0106,60.39,1440291,0
+ANF.US,D,20231016,000000,61.25,63.225,60.82,62.72,1575067,0
+ANF.US,D,20231017,000000,62.3,64.85,62.06,62.98,1407564,0
+ANF.US,D,20231018,000000,62.8,63.8,62.2,63.24,1124884,0
+ANF.US,D,20231019,000000,63.36,63.375,60.5,60.66,1538349,0
+ANF.US,D,20231020,000000,60.34,61.385,59.7386,60.9,1227157,0
+ANF.US,D,20231023,000000,60.69,60.84,59.26,59.97,993303,0
+ANF.US,D,20231024,000000,60.89,62.445,60.32,62.35,1748489,0
+ANF.US,D,20231025,000000,62.18,63.46,61.47,61.58,1291147,0
+ANF.US,D,20231026,000000,61.35,61.57,59,59.85,1213238,0
+ANF.US,D,20231027,000000,59.8,61.665,58.36,58.72,1948323,0
+ANF.US,D,20231030,000000,58.93,60.58,57.78,59.61,1488227,0
+ANF.US,D,20231031,000000,59.44,61,58.545,60.82,1042729,0
+ANF.US,D,20231101,000000,60.75,62.14,60.21,62.13,1274331,0
+ANF.US,D,20231102,000000,62.46,63.4599,62.23,63.31,1154524,0
+ANF.US,D,20231103,000000,63.81,66.165,63.725,65.5,1529813,0
+ANF.US,D,20231106,000000,65.16,66.615,64.87,66.27,1339614,0
+ANF.US,D,20231107,000000,66.49,67.97,65.67,67.81,1638855,0
+ANF.US,D,20231108,000000,67.81,68.42,66.55,67.92,1297168,0
+ANF.US,D,20231109,000000,68.46,68.46,65.89,66.75,1324225,0
+ANF.US,D,20231110,000000,67.01,67.27,65.34,66.97,960989,0
+ANF.US,D,20231113,000000,66.89,67.1,66.045,66.39,995513,0
+ANF.US,D,20231114,000000,68.2,69.86,67.985,68.68,1636022,0
+ANF.US,D,20231115,000000,69.95,71.85,69.77,69.8,1716699,0
+ANF.US,D,20231116,000000,69,70.32,67.84,68.98,1790103,0
+ANF.US,D,20231117,000000,70.58,74.47,70.18,73.57,2649124,0
+ANF.US,D,20231120,000000,73.27,74.75,72.14,72.29,3039730,0
+ANF.US,D,20231121,000000,70.22,74.77,65.6001,74.03,5863705,0
+ANF.US,D,20231122,000000,73.43,75.32,71.14,72.81,2030704,0
+ANF.US,D,20231124,000000,73.45,74,72.13,73.31,715610,0
+ANF.US,D,20231127,000000,73.6,76.41,72.98,76.4,2027830,0
+ANF.US,D,20231128,000000,76.12,77.87,74.68,77.73,1394337,0
+ANF.US,D,20231129,000000,78,78.41,75.825,76.13,1295057,0
+ANF.US,D,20231130,000000,76.01,76.77,75.2,75.89,1449223,0
+ANF.US,D,20231201,000000,75.81,78.29,75.175,77.88,1324481,0
+ANF.US,D,20231204,000000,77.75,78.83,76.015,77.22,1174437,0
+ANF.US,D,20231205,000000,77.17,77.79,75.69,77.73,1232666,0
+ANF.US,D,20231206,000000,78.51,79.1799,77.04,77.13,1201605,0
+ANF.US,D,20231207,000000,76.96,78.1599,76.82,77.94,1025473,0
+ANF.US,D,20231208,000000,77.6,78.76,77.31,78.65,784086,0
+ANF.US,D,20231211,000000,79.46,82.14,79.2,81.63,1404226,0
+ANF.US,D,20231212,000000,81.6,84.59,81.28,83.52,1329443,0
+ANF.US,D,20231213,000000,83.56,84.45,82.8,83.75,1728326,0
+ANF.US,D,20231214,000000,84.73,86.0894,82.77,83.82,1199009,0
+ANF.US,D,20231215,000000,83.87,85.1499,82.6,84.17,2907860,0
+ANF.US,D,20231218,000000,84.19,86.8,83.5,86.67,1324602,0
+ANF.US,D,20231219,000000,87.21,91.315,86.9101,90.96,1501974,0
+ANF.US,D,20231220,000000,90.85,92.2448,89.634,89.89,1575023,0
+ANF.US,D,20231221,000000,92.15,93.7299,91.99,93.19,1410990,0
+ANF.US,D,20231222,000000,91.5,93.87,90.2,92.58,1216608,0
+ANF.US,D,20231226,000000,93.73,94.08,90.77,91.56,1292802,0
+ANF.US,D,20231227,000000,91.8,92.2386,90.79,91.39,770084,0
+ANF.US,D,20231228,000000,90.5,91.24,88.04,90.01,1488398,0
+ANF.US,D,20231229,000000,90.13,90.5,87.33,88.22,1396298,0
+ANF.US,D,20240102,000000,87.47,91.19,86.91,90.96,1548181,0
+ANF.US,D,20240103,000000,89.74,90.97,88.625,88.76,1409718,0
+ANF.US,D,20240104,000000,89.91,94.27,89.72,92.5,1742635,0
+ANF.US,D,20240105,000000,93.09,94.25,90.52,90.54,1791887,0
+ANF.US,D,20240108,000000,92.69,99.0799,92.245,96.22,3159258,0
+ANF.US,D,20240109,000000,96.5,98,93.91,94.01,1436189,0
+ANF.US,D,20240110,000000,94.19,97.37,94.19,96.71,1368554,0
+ANF.US,D,20240111,000000,97,98.73,95.4701,98.43,1787769,0
+ANF.US,D,20240112,000000,98.21,99.49,96.04,96.79,1577847,0
+ANF.US,D,20240116,000000,96.4,99.25,95.93,98.89,1334828,0
+ANF.US,D,20240117,000000,98.26,99.51,97.4,99.47,976221,0
+ANF.US,D,20240118,000000,100.29,100.81,95.51,97.03,1554117,0
+ANF.US,D,20240119,000000,98.13,101.27,96.97,101.11,1467127,0
+ANF.US,D,20240122,000000,102,104.67,101.9,104.67,1311820,0
+ANF.US,D,20240123,000000,105.19,105.81,101.5,102.61,1103212,0
+ANF.US,D,20240124,000000,103.19,104.97,101.65,102.19,1352449,0
+ANF.US,D,20240125,000000,104.01,104.01,100.84,102.46,654534,0
+ANF.US,D,20240126,000000,102.36,103.88,101.3901,103.8,791797,0
+ANF.US,D,20240129,000000,104.22,105.28,103.22,105.06,884148,0
+ANF.US,D,20240130,000000,105.15,106,104.44,105.69,907544,0
+ANF.US,D,20240131,000000,105.35,105.5169,101.135,101.9,1416279,0
+ANF.US,D,20240201,000000,103.17,107,102.7666,106.58,1083349,0
+ANF.US,D,20240202,000000,106.27,110.17,105.41,109.47,1224798,0
+ANF.US,D,20240205,000000,108.75,109.87,104.86,106.45,1552198,0
+ANF.US,D,20240206,000000,105.94,106.47,103.45,104.08,1104041,0
+ANF.US,D,20240207,000000,103.57,104.66,101.59,103.96,1146563,0
+ANF.US,D,20240208,000000,104.44,108.2781,104.34,107.32,1358785,0
+ANF.US,D,20240209,000000,107.47,110.77,107.47,110.11,1380170,0
+ANF.US,D,20240212,000000,111.56,115.54,110.81,114.94,1969649,0
+ANF.US,D,20240213,000000,108.8,117.415,108.8,116.85,2106401,0
+ANF.US,D,20240214,000000,118.66,120.52,116.81,119.25,1679646,0
+ANF.US,D,20240215,000000,118.81,120.89,118.2878,119.8,1373767,0
+ANF.US,D,20240216,000000,119.91,122.2499,118.5855,120.9,1206365,0
+ANF.US,D,20240220,000000,120.52,120.9,115.16,116.39,2122753,0
+ANF.US,D,20240221,000000,115.12,117.84,113.75,117.25,1026813,0
+ANF.US,D,20240222,000000,119.25,122.88,117.86,121.22,1206798,0
+ANF.US,D,20240223,000000,121.04,123.14,119.8,122.82,971026,0
+ANF.US,D,20240226,000000,124.14,127.69,123.73,126.21,1674962,0
+ANF.US,D,20240227,000000,126.5,128.688,125.78,125.78,1400867,0
+ANF.US,D,20240228,000000,124.5,127.12,123.61,126,1134992,0
+ANF.US,D,20240229,000000,127.45,128.675,125.81,127.76,1308708,0
+ANF.US,D,20240301,000000,128.24,131.73,127.76,131.37,1611780,0
+ANF.US,D,20240304,000000,132.2,139.4796,132.2,137.3,2894687,0
+ANF.US,D,20240305,000000,135.72,140.28,134.87,139.95,3409456,0
+ANF.US,D,20240306,000000,139.55,139.8899,130.691,134.99,6042380,0
+ANF.US,D,20240307,000000,137.78,138.3,125.5,127.78,3486266,0
+ANF.US,D,20240308,000000,127.95,129,118.29,118.64,3986879,0
+ANF.US,D,20240311,000000,117.6,119.33,114.49,116.54,2273946,0
+ANF.US,D,20240312,000000,117.15,120.74,116.5222,120.56,1736796,0
+ANF.US,D,20240313,000000,121.37,126.07,120.56,125.97,1755556,0
+ANF.US,D,20240314,000000,127.15,129.6399,123.615,125.36,1514692,0
+ANF.US,D,20240315,000000,125,127.2,122.5,125.89,4426296,0
+ANF.US,D,20240318,000000,127.63,132.47,125.8,130.82,1772370,0
+ANF.US,D,20240319,000000,129,131.36,128.38,131.08,1110843,0
+ANF.US,D,20240320,000000,129.98,135.7,128.7,135.04,1090625,0
+ANF.US,D,20240321,000000,136.68,139.11,135.22,137.42,1498442,0
+ANF.US,D,20240322,000000,135.606,137.44,134.78,134.97,1020285,0
+ANF.US,D,20240325,000000,134,134.59,120.87,121.17,2849135,0
+ANF.US,D,20240326,000000,121.17,125.2399,119.7,121.97,1666294,0
+ANF.US,D,20240327,000000,121.76,123.73,120.68,121.36,1026976,0
+ANF.US,D,20240328,000000,120.53,125.99,119.4699,125.33,1352162,0
+ANF.US,D,20240401,000000,125.27,131.91,125.27,131.84,1971793,0
+ANF.US,D,20240402,000000,128,131.47,123.78,131.4,1781642,0
+ANF.US,D,20240403,000000,131.4,134.115,128.405,130.73,1281991,0
+ANF.US,D,20240404,000000,132.48,132.65,122.86,122.96,1271798,0
+ANF.US,D,20240405,000000,123.42,124.18,120.13,120.79,1309504,0
+ANF.US,D,20240408,000000,122,123.32,117.58,119.42,1468935,0
+ANF.US,D,20240409,000000,120.54,120.54,115.2,116.12,1780082,0
+ANF.US,D,20240410,000000,114.94,118.15,113.62,114.33,1666698,0
+ANF.US,D,20240411,000000,114.7,117.25,113.86,116.47,1103435,0
+ANF.US,D,20240412,000000,114.98,115.8,111.33,111.83,1027469,0
+ANF.US,D,20240415,000000,113.1,115,110.92,112.84,1336044,0
+ANF.US,D,20240416,000000,111.9,116.73,109.561,115.89,1475231,0
+ANF.US,D,20240417,000000,117.76,118.1458,111.4,113.48,1171225,0
+ANF.US,D,20240418,000000,113.96,113.9725,108.84,109.32,1630367,0
+ANF.US,D,20240419,000000,108.92,112.28,108.53,110.38,1088821,0
+ANF.US,D,20240422,000000,113,115.81,111.22,114.84,1216826,0
+ANF.US,D,20240423,000000,116.19,119.91,115.07,119.71,1035173,0
+ANF.US,D,20240424,000000,120,120.52,115,115.09,985819,0
+ANF.US,D,20240425,000000,113,115.91,111.412,115.45,943097,0
+ANF.US,D,20240426,000000,116.35,122.21,115.34,122.08,1109869,0
+ANF.US,D,20240429,000000,123,126.43,121.64,125.39,1388919,0
+ANF.US,D,20240430,000000,125.49,126.01,121.39,121.52,1172884,0
+ANF.US,D,20240501,000000,120.62,124.345,118.03,120.41,1074204,0
+ANF.US,D,20240502,000000,122.8,126.6,122,124.9,943198,0
+ANF.US,D,20240503,000000,126.62,129.175,126.29,128.76,1177043,0
+ANF.US,D,20240506,000000,129.96,131.54,127.77,129.38,1090516,0
+ANF.US,D,20240507,000000,130.78,131.795,128.41,128.42,803722,0
+ANF.US,D,20240508,000000,127.4,131.25,127.11,128.6,794590,0
+ANF.US,D,20240509,000000,128.21,132.59,128.03,132.33,939862,0
+ANF.US,D,20240510,000000,133.55,134.49,128.5,129.71,1094800,0
+ANF.US,D,20240513,000000,131.19,132.97,128.63,132.42,975674,0
+ANF.US,D,20240514,000000,133.85,136.46,133.01,136.31,1260744,0
+ANF.US,D,20240515,000000,136.45,138,134.35,137.68,1327489,0
+ANF.US,D,20240516,000000,136.94,138.14,135.37,135.69,716227,0
+ANF.US,D,20240517,000000,137.75,139.97,135.39,139.61,1434415,0
+ANF.US,D,20240520,000000,140,146.31,140,144.84,1546814,0
+ANF.US,D,20240521,000000,144.8,146.93,144.12,144.44,1118274,0
+ANF.US,D,20240522,000000,145.14,145.8061,141.4,141.88,1291881,0
+ANF.US,D,20240523,000000,143.39,148.24,142.41,145.88,1409293,0
+ANF.US,D,20240524,000000,147.27,151.4627,146.6416,150.17,1512796,0
+ANF.US,D,20240528,000000,151.5,154.87,150.77,152.39,2687146,0
+ANF.US,D,20240529,000000,155.56,196.99,155.56,189.45,10339095,0
+ANF.US,D,20240530,000000,188.08,189.45,176.57,178.47,4040514,0
+ANF.US,D,20240531,000000,176.48,177.125,169.29,172.87,3379667,0
+ANF.US,D,20240603,000000,174.91,179.5299,172.55,175.66,2037572,0
+ANF.US,D,20240604,000000,173.75,173.755,167,169.65,1286434,0
+ANF.US,D,20240605,000000,168.69,173.68,167.85,172.7,1133628,0
+ANF.US,D,20240606,000000,171.65,178.85,171.12,175.73,1531481,0
+ANF.US,D,20240607,000000,175.66,177.3,173.0001,175.19,1073277,0
+ANF.US,D,20240610,000000,174.56,185.55,173.665,185.13,2370751,0
+ANF.US,D,20240611,000000,186.52,187.71,180.42,185.79,1458431,0
+ANF.US,D,20240612,000000,188.42,193.11,184.46,192.34,1356199,0
+ANF.US,D,20240613,000000,192.34,194.38,186.31,190.82,1175515,0
+ANF.US,D,20240614,000000,189.1,189.82,183.66,186.06,1072831,0
+ANF.US,D,20240617,000000,186.03,189,180.0714,185.89,1149552,0
+ANF.US,D,20240618,000000,184.98,187.8,181.2,185.28,1144994,0
+ANF.US,D,20240620,000000,184.48,184.48,173.26,175.56,1703994,0
+ANF.US,D,20240621,000000,175.14,175.14,171.1301,174.5,1729302,0
+ANF.US,D,20240624,000000,174.5,176.7377,169.33,169.91,1154054,0
+ANF.US,D,20240625,000000,170.38,175.085,169.6105,173.24,958615,0
+ANF.US,D,20240626,000000,173.25,176.64,171.49,173.42,1186647,0
+ANF.US,D,20240627,000000,171.99,174.42,170.11,172.53,986627,0
+ANF.US,D,20240628,000000,173.01,179.27,173.01,177.84,2870172,0
+ANF.US,D,20240701,000000,179.7,186.45,177.15,184.59,1947709,0
+ANF.US,D,20240702,000000,184.59,185.48,180.3201,183.36,1191129,0
+ANF.US,D,20240703,000000,183.35,183.72,178.4401,179.75,637491,0
+ANF.US,D,20240705,000000,179.95,181.09,171.45,171.54,1254128,0
+ANF.US,D,20240708,000000,173.31,178.73,171.24,178.53,997687,0
+ANF.US,D,20240709,000000,179.6,183.7,177.77,179.24,885459,0
+ANF.US,D,20240710,000000,182.66,182.95,173.3318,174.1,1190776,0
+ANF.US,D,20240711,000000,174.53,177.42,167,173.79,2338292,0
+ANF.US,D,20240712,000000,173.46,179.9,171.17,173.24,1210762,0
+ANF.US,D,20240715,000000,172.13,173.6859,167.05,167.33,1525214,0
+ANF.US,D,20240716,000000,170.12,172.9,168.71,170.08,1305549,0
+ANF.US,D,20240717,000000,163.67,167.37,155.48,155.78,3062821,0
+ANF.US,D,20240718,000000,155.78,157.11,150.63,156.98,2028330,0
+ANF.US,D,20240719,000000,157.07,159.96,156,158.51,10174742,0
+ANF.US,D,20240722,000000,166.78,168.7399,157.71,158.42,2200376,0
+ANF.US,D,20240723,000000,159.42,163.71,158.26,161.4,1065503,0
+ANF.US,D,20240724,000000,159,160.1852,153.93,154.05,1341625,0
+ANF.US,D,20240725,000000,153.18,156.86,146.35,151.53,1502017,0
+ANF.US,D,20240726,000000,155,155.88,151.05,152.59,1345661,0
+ANF.US,D,20240729,000000,153.4,155.13,150.3,151.05,1553020,0
+ANF.US,D,20240730,000000,151.53,152,144.55,146,1663931,0
+ANF.US,D,20240731,000000,150.37,150.75,145.64,147.48,1664009,0
+ANF.US,D,20240801,000000,149.99,150.7199,140.89,142.27,1455855,0
+ANF.US,D,20240802,000000,136.28,136.47,130.39,132.2,1826130,0
+ANF.US,D,20240805,000000,124.82,136.7,121.41,134.49,2258639,0
+ANF.US,D,20240806,000000,136.64,139.93,135.4134,138.12,1315684,0
+ANF.US,D,20240807,000000,142,142.2,131.0401,131.56,1769904,0
+ANF.US,D,20240808,000000,135.26,141.18,133.55,141.08,1223676,0
+ANF.US,D,20240809,000000,140.06,150.25,139.3,146.88,2186019,0
+ANF.US,D,20240812,000000,148.25,155.13,147.43,154.57,1646823,0
+ANF.US,D,20240813,000000,154.99,155.2,151.39,153.57,1021080,0
+ANF.US,D,20240814,000000,154.41,157.19,152.27,153.08,1360598,0
+ANF.US,D,20240815,000000,160.57,162.19,157.3681,162.05,1421541,0
+ANF.US,D,20240816,000000,160.86,167.2267,160.35,165.08,1066429,0
+ANF.US,D,20240819,000000,165.37,169.09,163.9226,166.87,1157292,0
+ANF.US,D,20240820,000000,169.01,172.9,165.33,166.05,1504263,0
+ANF.US,D,20240821,000000,167.82,171.29,165.375,170.88,1135519,0
+ANF.US,D,20240822,000000,167.2,171.1,164.88,165.2,1249077,0
+ANF.US,D,20240823,000000,166.35,171.47,165.94,169.83,1122942,0
+ANF.US,D,20240826,000000,170.1,170.76,164.25,165.1,1361634,0
+ANF.US,D,20240827,000000,160.66,168.5,160.25,166.61,2337115,0
+ANF.US,D,20240828,000000,146.99,148.5,134.49,138.31,8789885,0
+ANF.US,D,20240829,000000,138.5,143.89,134.46,142.22,3840329,0
+ANF.US,D,20240830,000000,143,147.87,140.3,147.57,2897910,0
+ANF.US,D,20240903,000000,147.48,149.145,142.0301,142.94,1749780,0
+ANF.US,D,20240904,000000,142,142.845,137.67,139.66,1584771,0
+ANF.US,D,20240905,000000,138,141.35,135.9,137.83,1523397,0
+ANF.US,D,20240906,000000,136.75,137.8,130.36,130.93,2254505,0
+ANF.US,D,20240909,000000,131.93,136.21,131.14,133.26,1635108,0
+ANF.US,D,20240910,000000,133.25,137.75,128.07,129.86,2179044,0
+ANF.US,D,20240911,000000,129.81,133.27,128.18,131.21,2111918,0
+ANF.US,D,20240912,000000,131.26,138.365,131.26,137.54,1660833,0
+ANF.US,D,20240913,000000,139.48,145.55,139.33,142.19,1650458,0
+ANF.US,D,20240916,000000,140.63,142.5299,132.45,134.62,2248856,0
+ANF.US,D,20240917,000000,137.18,138.93,133,134.41,1908373,0
+ANF.US,D,20240918,000000,134.33,139.62,133.4,135.45,1575206,0
+ANF.US,D,20240919,000000,139.55,141.525,137.6,139.32,1286490,0
+ANF.US,D,20240920,000000,140,143.08,139.805,141.8,2072936,0
+ANF.US,D,20240923,000000,141.45,142.54,136.8842,140.65,1272387,0
+ANF.US,D,20240924,000000,141.67,142.71,139.6,142.1,1045544,0
+ANF.US,D,20240925,000000,141.03,141.73,136.38,137.73,1246111,0
+ANF.US,D,20240926,000000,141.5,142.84,134.77,137.93,1385383,0
+ANF.US,D,20240927,000000,138.22,144.65,137.898,144.5,1654504,0
+ANF.US,D,20240930,000000,143.205,143.53,133.56,139.9,2692418,0
+ANF.US,D,20241001,000000,139.27,139.56,135.0004,135.73,1283108,0
+ANF.US,D,20241002,000000,134.44,136.31,132.33,133.72,1517412,0
+ANF.US,D,20241003,000000,132.5,134.32,130.87,134.12,1355770,0
+ANF.US,D,20241004,000000,139,146.4,138.26,146.32,2527500,0
+ANF.US,D,20241007,000000,144.99,145.32,136.68,139.04,2405563,0
+ANF.US,D,20241008,000000,142.04,144.21,139.45,142.37,1402620,0
+ANF.US,D,20241009,000000,142.45,142.68,139.32,140.87,908443,0
+ANF.US,D,20241010,000000,139.38,144.785,138.1228,143.25,1240346,0
+ANF.US,D,20241011,000000,142.95,149.8,142.95,149.75,1340981,0
+ANF.US,D,20241014,000000,150.54,157.72,149.69,155.52,1821961,0
+ANF.US,D,20241015,000000,156.49,164,156,160.24,2051499,0
+ANF.US,D,20241016,000000,162.2,165.95,160.24,163.78,1427398,0
+ANF.US,D,20241017,000000,165,167.71,160.35,160.65,1499750,0
+ANF.US,D,20241018,000000,160.95,160.96,156.22,156.75,2394721,0
+ANF.US,D,20241021,000000,156.29,161.0859,153.88,159.89,1063889,0
+ANF.US,D,20241022,000000,157.48,159.841,154.8,154.82,1148987,0
+ANF.US,D,20241023,000000,152.33,153.81,146.71,147.82,1354197,0
+ANF.US,D,20241024,000000,149.01,150.14,141.77,142.64,1482328,0
+ANF.US,D,20241025,000000,143.06,143.41,139.75,141.53,1741536,0
+ANF.US,D,20241028,000000,142.235,144.5,137.8,137.92,1531026,0
+ANF.US,D,20241029,000000,137,139.09,134.4369,138.47,1221847,0
+ANF.US,D,20241030,000000,138.66,139.85,136.215,136.54,1004104,0
+ANF.US,D,20241031,000000,135,135.62,131.195,131.79,1149650,0
+ANF.US,D,20241101,000000,133.5,133.98,131.09,131.26,920431,0
+ANF.US,D,20241104,000000,133.7,139.3,132.8,137.8,1766091,0
+ANF.US,D,20241105,000000,138.1,138.42,134.37,137.35,1097962,0
+ANF.US,D,20241106,000000,144.97,145.74,134.03,135.3,1645753,0
+ANF.US,D,20241107,000000,136.53,143.6,135.95,141.56,1529145,0
+ANF.US,D,20241108,000000,141.63,144.34,140.35,143.97,1223395,0
+ANF.US,D,20241111,000000,147.368,147.98,139.9549,140.25,1351661,0
+ANF.US,D,20241112,000000,140.705,144.875,137.361,139.93,1141995,0
+ANF.US,D,20241113,000000,140.99,144.7,140.975,141.73,1440312,0
+ANF.US,D,20241114,000000,143.87,148.7,143.83,144.6,1283833,0
+ANF.US,D,20241115,000000,144.5,145.1962,141.65,144.64,946435,0
+ANF.US,D,20241118,000000,145.96,146.71,142.53,143.42,938658,0
+ANF.US,D,20241119,000000,142.68,142.69,137.34,142.58,1338873,0
+ANF.US,D,20241120,000000,140.955,141.56,136.63,136.81,1326838,0
+ANF.US,D,20241121,000000,138.265,142.39,134.5001,141.57,1622581,0
+ANF.US,D,20241122,000000,148.96,154.49,147.92,151.99,2638943,0
+ANF.US,D,20241125,000000,157.52,161.67,154.5,154.5,4095209,0
+ANF.US,D,20241126,000000,159.55,160,142.76,146.62,5018267,0
+ANF.US,D,20241127,000000,152.5,153.63,146,148.56,2282512,0
+ANF.US,D,20241129,000000,150.48,151.65,146.29,149.69,1229463,0
+ANF.US,D,20241202,000000,150,163.955,150,157.31,2942402,0
+ANF.US,D,20241203,000000,156,159.67,152.85,154.97,1615315,0
+ANF.US,D,20241204,000000,154.33,161.59,151.73,161.52,1532395,0
+ANF.US,D,20241205,000000,158.655,158.655,148.36,149.95,2647967,0
+ANF.US,D,20241206,000000,151.69,155.62,150.54,151.35,1519156,0
+ANF.US,D,20241209,000000,151.945,152.015,139.96,140.07,2742860,0
+ANF.US,D,20241210,000000,139.5,141.58,137.26,138.26,1626074,0
+ANF.US,D,20241211,000000,138.98,140,136.19,137.21,1824954,0
+ANF.US,D,20241212,000000,138.3,139.27,133.81,137.5,1653935,0
+ANF.US,D,20241213,000000,138.04,142.67,137.81,142.62,1242792,0
+ANF.US,D,20241216,000000,143.175,152.37,142.19,146.85,2338507,0
+ANF.US,D,20241217,000000,147,156.36,146.75,152.74,2356255,0
+ANF.US,D,20241218,000000,155.15,156,143.63,144.9,2023821,0
+ANF.US,D,20241219,000000,146.39,153.58,146.38,153.25,1636012,0
+ANF.US,D,20241220,000000,152.09,159.83,151.0001,154.56,3540964,0
+ANF.US,D,20241223,000000,155.64,156.309,149.32,152.96,1453506,0
+ANF.US,D,20241224,000000,152.72,153.05,149,152.07,791595,0
+ANF.US,D,20241226,000000,151.205,157.95,150.97,155.34,2031918,0
+ANF.US,D,20241227,000000,154.33,156.01,150.62,153.88,762589,0
+ANF.US,D,20241230,000000,150.2056,155.2,148.57,154.65,2007964,0
+ANF.US,D,20241231,000000,155.25,157.01,146.935,149.47,1705574,0
+ANF.US,D,20250102,000000,150.8,158.3,150.79,153.24,1479022,0
+ANF.US,D,20250103,000000,154.225,159.7,153.74,158.92,1394080,0
+ANF.US,D,20250106,000000,160,161.8,153.77,156.22,1771309,0
+ANF.US,D,20250107,000000,159.54,164.8,151.58,152.13,1579589,0
+ANF.US,D,20250108,000000,152.12,153.9415,149.67,151.62,1093295,0
+ANF.US,D,20250110,000000,152.94,162.16,150.17,160.92,2425468,0
+ANF.US,D,20250113,000000,146.96,147.91,128.3,135.72,8810544,0
+ANF.US,D,20250114,000000,137.18,137.25,128.59,131.39,3405550,0
+ANF.US,D,20250115,000000,132,133.87,128.71,129.99,2734500,0
+ANF.US,D,20250116,000000,129.95,130.76,126.65,128.11,1919750,0
+ANF.US,D,20250117,000000,130.06,134.06,128.55,130.35,1942477,0
+ANF.US,D,20250121,000000,133.41,134.16,124.5,126.28,2764148,0
+ANF.US,D,20250122,000000,127.6,131.2795,125.01,128.57,1683046,0
+ANF.US,D,20250123,000000,127.15,127.57,121.0001,124.15,3548591,0
+ANF.US,D,20250124,000000,125.38,125.51,122.975,123.42,1733031,0
+ANF.US,D,20250127,000000,118,121.355,117.99,119.53,2416800,0
+ANF.US,D,20250128,000000,120.5,122.56,119.1,120.83,1626870,0
+ANF.US,D,20250129,000000,120.87,124.6,120.3,122.61,1320806,0
+ANF.US,D,20250130,000000,123.49,125.91,120.41,122.71,1502436,0
+ANF.US,D,20250131,000000,122.62,122.97,117.6125,119.38,2419907,0
+ANF.US,D,20250203,000000,115.365,116.8,112.68,115.55,2227016,0
+ANF.US,D,20250204,000000,115.315,116.45,113.34,114.8,2104729,0
+ANF.US,D,20250205,000000,114.74,115.76,112.56,113.63,1307720,0
+ANF.US,D,20250206,000000,115.81,116.87,113.08,114.89,1454004,0
+ANF.US,D,20250207,000000,115.15,118.2435,113.46,114.73,1708856,0
+ANF.US,D,20250210,000000,115.615,115.615,109.97,113.19,1963368,0
+ANF.US,D,20250211,000000,112.93,112.93,107.87,109.42,1967384,0
+ANF.US,D,20250212,000000,108.135,109.14,106.1,108.91,1726524,0
+ANF.US,D,20250213,000000,109.3,110.88,107,110.1,1512778,0
+ANF.US,D,20250214,000000,110.65,112.07,108.31,112.07,1249091,0
+ANF.US,D,20250218,000000,113.13,113.2,107.87,108.84,1701880,0
+ANF.US,D,20250219,000000,108.41,108.41,104.37,105.11,1813076,0
+ANF.US,D,20250220,000000,104.49,104.614,102.075,103.15,1831254,0
+ANF.US,D,20250221,000000,104.625,105.1,99.51,100.11,1907929,0
+ANF.US,D,20250224,000000,100.735,103.5,99.12,102.15,2795169,0
+ANF.US,D,20250225,000000,102,104.97,99.73,100.93,2701473,0
+ANF.US,D,20250226,000000,103,105.9,102.6487,104.08,1956505,0
+ANF.US,D,20250227,000000,105,105.55,101.08,101.42,1422108,0
+ANF.US,D,20250228,000000,102.17,104.36,100.13,102.99,2414100,0
+ANF.US,D,20250303,000000,103.75,105.7688,95.54,96.71,3342595,0
+ANF.US,D,20250304,000000,95.08,98.1599,92.41,96.11,3541188,0
+ANF.US,D,20250305,000000,84.14,87.71,79.77,87.23,10071791,0
+ANF.US,D,20250306,000000,85.9,88.025,82.98,83.58,2780258,0
+ANF.US,D,20250307,000000,83.43,87.38,81.59,86.03,2935835,0
+ANF.US,D,20250310,000000,84.255,84.35,77.1931,78.17,2775461,0
+ANF.US,D,20250311,000000,77.56,79.37,75.62,78.69,2626230,0
+ANF.US,D,20250312,000000,80.065,80.12,75.02,76.52,2580921,0
+ANF.US,D,20250313,000000,76.095,77.48,74.3101,75.93,2086458,0
+ANF.US,D,20250314,000000,77.12,79.81,76.78,79.79,2088302,0
+ANF.US,D,20250317,000000,78.8,83.64,78.1638,82.64,3003000,0
+ANF.US,D,20250318,000000,81.845,82.92,78.97,79.7,2126219,0
+ANF.US,D,20250319,000000,79.875,84.13,79.72,82.58,2150773,0
+ANF.US,D,20250320,000000,81.5,84.83,81.34,82.35,2295095,0
+ANF.US,D,20250321,000000,80.25,80.72,78,79.38,3165559,0
+ANF.US,D,20250324,000000,81.1,82.17,78.02,79.34,3514803,0
+ANF.US,D,20250325,000000,78.55,79.83,76.51,76.53,2987071,0
+ANF.US,D,20250326,000000,76.62,76.7414,74.58,75.72,1981178,0
+ANF.US,D,20250327,000000,75.85,79.2533,75.85,77.53,2398545,0
+ANF.US,D,20250328,000000,76.745,77.61,75.24,76.57,2053859,0
+ANF.US,D,20250331,000000,74.73,76.88,73.39,76.37,2057997,0
+ANF.US,D,20250401,000000,75.94,78.89,75.71,78.77,2067385,0
+ANF.US,D,20250402,000000,78.5,83.46,77.98,83.39,3146479,0
+ANF.US,D,20250403,000000,73.82,76.34,68.465,70.26,4572047,0
+ANF.US,D,20250404,000000,67.675,77.84,66.51,73.33,5067606,0
+ANF.US,D,20250407,000000,69.1,77.2499,65.57,72.71,4278999,0
+ANF.US,D,20250408,000000,74.5,74.505,65.4,66.94,3895879,0
+ANF.US,D,20250409,000000,66.01,78.16,65.67,77.23,4771504,0
+ANF.US,D,20250410,000000,74.12,75.57,71.17,72.99,2915093,0
+ANF.US,D,20250411,000000,72.91,74.3,70.69,73.61,2020975,0
+ANF.US,D,20250414,000000,75.68,75.89,71.57,72.85,1910178,0
+ANF.US,D,20250415,000000,73.65,74.6,70.27,70.5,1884365,0
+ANF.US,D,20250416,000000,70.02,71.6813,68.38,69.37,1689269,0
+ANF.US,D,20250417,000000,70.19,73.315,69.96,72.98,1587092,0
+ANF.US,D,20250421,000000,70.7,72.98,69.86,72.77,1965548,0
+ANF.US,D,20250422,000000,73.55,76.07,73,74.94,1960390,0
+ANF.US,D,20250423,000000,77.91,78.9,73.5,73.77,1563631,0
+ANF.US,D,20250424,000000,73.73,73.73,71.2,73.07,2194368,0
+ANF.US,D,20250425,000000,73.11,73.12,70.75,71.64,1532837,0
+ANF.US,D,20250428,000000,72.24,72.72,68.96,70.67,2824320,0
+ANF.US,D,20250429,000000,70.495,70.84,68.5,69.46,1768535,0
+ANF.US,D,20250430,000000,67.67,69.75,66.87,69.42,1881258,0
+ANF.US,D,20250501,000000,70.2,70.7522,68.69,69.02,1109669,0
+ANF.US,D,20250502,000000,70.215,71.51,69.4,70.79,1258324,0
+ANF.US,D,20250505,000000,71.06,71.76,69.43,69.44,1504116,0
+ANF.US,D,20250506,000000,67.51,69.775,67.2,69.59,1531426,0
+ANF.US,D,20250507,000000,70.565,70.805,68.7128,69.67,1244791,0
+ANF.US,D,20250508,000000,71,73.575,70.5,73.29,1991190,0
+ANF.US,D,20250509,000000,73.43,74.55,72.735,73.16,1390632,0
+ANF.US,D,20250512,000000,80.48,82.42,75.87,78.17,3288409,0
+ANF.US,D,20250513,000000,79,82.422,78.5101,81.41,2672533,0
+ANF.US,D,20250514,000000,80,82.1,79.205,80.33,2345782,0
+ANF.US,D,20250515,000000,80.57,81.27,79.52,79.66,1629298,0
+ANF.US,D,20250516,000000,80.36,80.36,78.21,79.12,1456591,0
+ANF.US,D,20250519,000000,77.09,79.85,76.6522,78.06,1537223,0
+ANF.US,D,20250520,000000,78.445,80.06,76.48,76.64,2354863,0
+ANF.US,D,20250521,000000,75.02,75.64,72.53,72.61,2193448,0
+ANF.US,D,20250522,000000,73.72,78.3265,73.335,76.76,2835721,0
+ANF.US,D,20250523,000000,74.025,75.5,73.0836,73.17,1891044,0
+ANF.US,D,20250527,000000,74.5,77.17,73.8,77.15,4373645,0
+ANF.US,D,20250528,000000,103.88,104.99,87.12,88.47,20394808,0
+ANF.US,D,20250529,000000,88.48,88.63,81.18,83.04,7611303,0
+ANF.US,D,20250530,000000,83.01,83.02,78.36,78.49,5053030,0
+ANF.US,D,20250602,000000,78,78.95,76.03,78.34,3083369,0
+ANF.US,D,20250603,000000,78.49,79.28,76.59,76.85,2458680,0
+ANF.US,D,20250604,000000,76.65,77.715,75.44,76.03,2825579,0
+ANF.US,D,20250605,000000,76.39,80.2,76.13,79.52,2539502,0
+ANF.US,D,20250606,000000,80.54,83.21,80.0572,82.99,2320558,0
+ANF.US,D,20250609,000000,83.41,84.01,80.2,81.98,2796208,0
+ANF.US,D,20250610,000000,82.215,82.4499,79.9,81.09,2637606,0
+ANF.US,D,20250611,000000,82.34,82.5799,78.82,79.01,1929183,0
+ANF.US,D,20250612,000000,77.6563,78.77,77.21,78.75,1710498,0
+ANF.US,D,20250613,000000,77.32,78.88,74.16,74.66,2076543,0
+ANF.US,D,20250616,000000,75.5,76.76,73.886,75,2329672,0
+ANF.US,D,20250617,000000,74.3,76.7,74.035,74.98,1436709,0
+ANF.US,D,20250618,000000,74.715,76.67,74.5,75.84,1456706,0
+ANF.US,D,20250620,000000,76.655,78.16,75.94,78.02,2901970,0
+ANF.US,D,20250623,000000,77.425,77.425,75.05,76.76,1603959,0
+ANF.US,D,20250624,000000,77.97,80.71,77.7346,79.6,1778676,0
+ANF.US,D,20250625,000000,79.755,80.01,77.93,79.48,1081576,0
+ANF.US,D,20250626,000000,79.82,80.42,78,79.86,1332453,0
+ANF.US,D,20250627,000000,80.69,84.66,80.4085,82.72,3006677,0
+ANF.US,D,20250630,000000,83.65,85.29,82.2301,82.85,2426967,0
+ANF.US,D,20250701,000000,83.16,89.765,82.38,88.27,3048143,0
+ANF.US,D,20250702,000000,88.795,90.67,86.08,89.85,2667184,0
+ANF.US,D,20250703,000000,90.15,93.86,90,91.6,1849836,0
+ANF.US,D,20250707,000000,90.12,92.6264,87.9,88.78,2574069,0
+ANF.US,D,20250708,000000,88.54,89,84.78,86.99,2446638,0
+ANF.US,D,20250709,000000,87.015,87.82,85.89,87.04,1629314,0
+ANF.US,D,20250710,000000,85.66,89.55,85.27,88.24,1960397,0
+ANF.US,D,20250711,000000,87.98,89.8,86.64,89.34,1471058,0
+ANF.US,D,20250714,000000,89.59,92.97,89.59,92.1,2022934,0
+ANF.US,D,20250715,000000,92.32,93.15,88.2285,89.19,1905624,0
+ANF.US,D,20250716,000000,89.745,91.87,87.34,89.62,1422336,0
+ANF.US,D,20250717,000000,90.325,93.62,90.23,93.45,1899273,0
+ANF.US,D,20250718,000000,94.74,96.48,93.47,93.47,1817498,0
+ANF.US,D,20250721,000000,94.9,96.4,93.99,95.31,1728395,0
+ANF.US,D,20250722,000000,95.98,97,94.0001,95.72,1422906,0
+ANF.US,D,20250723,000000,96.955,97.26,93.66,95.06,1659961,0
+ANF.US,D,20250724,000000,95.06,95.675,93.5,93.86,1270849,0
+ANF.US,D,20250725,000000,94.32,95.14,90.685,92.34,1312916,0
+ANF.US,D,20250728,000000,93.85,99,93.675,98.63,2879876,0
+ANF.US,D,20250729,000000,99.99,100.75,96.54,97.91,2068994,0
+ANF.US,D,20250730,000000,98.45,100.02,95.86,98.67,2361893,0
+ANF.US,D,20250731,000000,97.46,97.89,95.4,96.02,1242259,0
+ANF.US,D,20250801,000000,93.09,93.26,89.6,91.06,2594511,0
+ANF.US,D,20250804,000000,92.14,99.18,92.14,99.11,2364212,0
+ANF.US,D,20250805,000000,98.02,100.745,95.72,99.38,1944507,0
+ANF.US,D,20250806,000000,98.66,104.2,98.66,103.17,2251153,0
+ANF.US,D,20250807,000000,104.385,105.52,103.17,103.36,1456747,0
+ANF.US,D,20250808,000000,104.72,104.72,102.26,103.11,1318641,0
+ANF.US,D,20250811,000000,103.54,104.16,98.73,100.12,1504415,0
+ANF.US,D,20250812,000000,101.395,103,99.22,101.64,1359714,0
+ANF.US,D,20250813,000000,101.855,102.41,98.31,101.19,1761528,0
+ANF.US,D,20250814,000000,98.89,98.94,95.18,97.32,2089678,0
+ANF.US,D,20250815,000000,97.4,97.4,93.3,93.82,2571144,0
+ANF.US,D,20250818,000000,94.575,97.99,94.575,95.69,1925572,0
+ANF.US,D,20250819,000000,96.165,97.74,94.34,94.88,1491187,0
+ANF.US,D,20250820,000000,92.07,93.2427,89.6,91.94,2083218,0
+ANF.US,D,20250821,000000,91.27,93.25,89.31,92.89,1433917,0
+ANF.US,D,20250822,000000,92.83,98.7299,91.86,98.46,2743869,0
+ANF.US,D,20250825,000000,98.455,100.6075,97.75,99.76,1747699,0
+ANF.US,D,20250826,000000,99.75,100.49,96.02,96.74,3318053,0
+ANF.US,D,20250827,000000,89.01,99.94,86.76,95.36,6827545,0
+ANF.US,D,20250828,000000,95.965,98.51,95.51,96.52,2146330,0
+ANF.US,D,20250829,000000,96.625,97.2,92.12,93.53,2191099,0
+ANF.US,D,20250902,000000,92.6,92.85,89.92,91.93,2160275,0
+ANF.US,D,20250903,000000,92.33,93.385,90.95,92.45,1556074,0
+ANF.US,D,20250904,000000,92.975,94.935,92.83,93.48,1793199,0
+ANF.US,D,20250905,000000,93.14,97,92.8,95.37,1661777,0
+ANF.US,D,20250908,000000,96,96.46,93,95.39,1600752,0
+ANF.US,D,20250909,000000,95.125,97.14,94.02,95.12,1224804,0
+ANF.US,D,20250910,000000,94.86,98.35,93.73,96.35,1553261,0
+ANF.US,D,20250911,000000,96,96.862,93.5,94.24,1276478,0
+ANF.US,D,20250912,000000,93.5,93.9672,87.42,87.48,2996570,0
+ANF.US,D,20250915,000000,88,88,85.75,87.62,2173549,0
+ANF.US,D,20250916,000000,87.23,87.7125,84.9,86.72,1769643,0
+ANF.US,D,20250917,000000,86.73,86.88,84.2,85.39,1504392,0
+ANF.US,D,20250918,000000,87.705,89.93,87.202,89.91,2142410,0
+ANF.US,D,20250919,000000,90.25,93,89.22,90.9,2742780,0
+ANF.US,D,20250922,000000,91.13,91.15,87.27,87.77,1646286,0
+ANF.US,D,20250923,000000,88.4,89.5,87.06,87.27,1485866,0
+ANF.US,D,20250924,000000,87.5,90.83,87.395,89.08,1906682,0
+ANF.US,D,20250925,000000,88.3,88.345,85.85,87.86,1687159,0
+ANF.US,D,20250926,000000,88,88.1,85.87,85.89,1372011,0
+ANF.US,D,20250929,000000,86.385,86.52,83.85,84.77,1462058,0
+ANF.US,D,20250930,000000,84.475,85.99,83.84,85.55,1194370,0
+ANF.US,D,20251001,000000,85.18,87.295,84.77,86.16,1955723,0
+ANF.US,D,20251002,000000,85.3,86.4075,84.09,85.67,1431260,0
+ANF.US,D,20251003,000000,85.84,86.23,84.135,84.48,1338750,0
+ANF.US,D,20251006,000000,80.77,81.395,77.5,77.88,4356621,0
+ANF.US,D,20251007,000000,78,78.1,75.45,75.45,2889047,0
+ANF.US,D,20251008,000000,75.5,76.25,75.0773,76.15,1892744,0
+ANF.US,D,20251009,000000,76.1,76.94,75.53,76.91,1438007,0
+ANF.US,D,20251010,000000,76.81,77.15,72.9,73.36,2193017,0
+ANF.US,D,20251013,000000,75.24,75.61,72.85,72.9,2841303,0
+ANF.US,D,20251014,000000,71.5065,72.9925,71.5,72.44,1938845,0
+ANF.US,D,20251015,000000,73.01,73.55,71.1,71.11,2223311,0
+ANF.US,D,20251016,000000,71.22,71.2599,68.72,69.07,2477817,0
+ANF.US,D,20251017,000000,69.19,69.8035,68.16,68.48,2058072,0
+ANF.US,D,20251020,000000,68.75,69.375,66.54,66.65,2553171,0
+ANF.US,D,20251021,000000,66.955,69.2092,66.645,69.05,2036605,0
+ANF.US,D,20251022,000000,68.815,68.91,67.62,68.39,1389869,0
+ANF.US,D,20251023,000000,68.475,69.9,68.01,69.61,1488760,0
+ANF.US,D,20251024,000000,70.3,71.456,69.7748,70.46,1702951,0
+ANF.US,D,20251027,000000,71.5,74.07,71.19,73.91,1963041,0
+ANF.US,D,20251028,000000,74.05,76.085,73.1952,74.58,1832964,0
+ANF.US,D,20251029,000000,74.59,76.179,72.52,73.27,1716353,0
+ANF.US,D,20251030,000000,73.455,74.5,72.05,72.22,1453516,0
+ANF.US,D,20251031,000000,72.5,72.6,71.19,72.55,1536352,0
+ANF.US,D,20251103,000000,71.79,72.0585,69.0431,70.15,2257623,0
+ANF.US,D,20251104,000000,69.05,69.105,67.03,68.58,1973295,0
+ANF.US,D,20251105,000000,67.53,71.68,66.61,70.4,1796762,0
+ANF.US,D,20251106,000000,69.915,70.5,68.2,70.11,1333510,0
+ANF.US,D,20251107,000000,70.25,72.23,69.392,71.57,1212652,0
+ANF.US,D,20251110,000000,72.77,73.1435,70.5,71.67,946964,0
+ANF.US,D,20251111,000000,71.44,72.045,69.64,69.69,892100,0
+ANF.US,D,20251112,000000,70.5,72.1,70.1401,71.24,1048965,0
+ANF.US,D,20251113,000000,71,72.54,70.79,71.62,968156,0
+ANF.US,D,20251114,000000,70.5,71.547,69.66,69.74,998478,0
+ANF.US,D,20251117,000000,69.515,70.64,68.37,69.58,1678476,0
+ANF.US,D,20251118,000000,69.07,70.71,69.01,69.52,1241915,0
+ANF.US,D,20251119,000000,69.98,70.2946,68.7801,69.68,1203198,0
+ANF.US,D,20251120,000000,69.9,70.66,66.91,67.81,1703720,0
+ANF.US,D,20251121,000000,68.39,70.16,67.82,69.87,1664391,0
+ANF.US,D,20251124,000000,69.14,69.14,65.45,65.61,3996941,0
+ANF.US,D,20251125,000000,78.28,90.59,76.37,90.24,12810124,0
+ANF.US,D,20251126,000000,90.68,96.64,90.06,95.14,4774447,0
+ANF.US,D,20251128,000000,96,99.8,95.089,97.87,1961570,0
+ANF.US,D,20251201,000000,97.21,103.9,96.13,101.9,3702551,0
+ANF.US,D,20251202,000000,101.175,102.5,98.4,100.13,2378157,0
+ANF.US,D,20251203,000000,100.06,101.55,98.64,99.61,1787505,0
+ANF.US,D,20251204,000000,99.35,99.6,95.28,95.66,2231920,0
+ANF.US,D,20251205,000000,95.719,98.9999,94.76,94.87,1910998,0
+ANF.US,D,20251208,000000,94.58,96.84,92.97,95.99,1669189,0
+ANF.US,D,20251209,000000,94.16,101.72,94,99.96,2031869,0
+ANF.US,D,20251210,000000,100.935,107.96,100.5372,107.06,2649576,0
+ANF.US,D,20251211,000000,109.2,112.3199,108.33,110.13,2107846,0
+ANF.US,D,20251212,000000,111.38,114.88,111.38,112.09,2444214,0
+ANF.US,D,20251215,000000,112.36,120.68,112.13,118.7,3629669,0
+ANF.US,D,20251216,000000,117.84,118.21,114.6061,116.35,2477833,0
+ANF.US,D,20251217,000000,116.75,118.82,115.44,117.16,1959499,0
+ANF.US,D,20251218,000000,117.66,121.16,117,118.68,1822586,0
+ANF.US,D,20251219,000000,118.61,121.3,118,121.06,2405046,0
+ANF.US,D,20251222,000000,122.2,125.88,121.1477,124.72,1975379,0
+ANF.US,D,20251223,000000,124.86,126.13,123.01,123.81,1732750,0
+ANF.US,D,20251224,000000,124,128.34,122.78,126.74,1095666,0
+ANF.US,D,20251226,000000,125.69,127.09,124.885,126.84,1170419,0
+ANF.US,D,20251229,000000,127,131.91,127,129.76,2666461,0
+ANF.US,D,20251230,000000,129.01,131.06,125.91,127.55,1488226,0
+ANF.US,D,20251231,000000,127.14,128.5,125.71,125.87,994896,0
+ANF.US,D,20260102,000000,125.92,126.6,121.53,123.74,1634629,0
+ANF.US,D,20260105,000000,123.74,127.77,122.59,124.27,1275992,0
+ANF.US,D,20260106,000000,123.185,131.275,123.185,128.85,1665733,0
+ANF.US,D,20260107,000000,128.65,129.72,126.93,127.18,1193380,0
+ANF.US,D,20260108,000000,126.84,131.59,126.1,129.85,1372623,0
+ANF.US,D,20260109,000000,130.59,133.11,124.1,124.87,1747872,0
+ANF.US,D,20260112,000000,103,106.2,98.8,102.78,6616554,0
+ANF.US,D,20260113,000000,104.255,108.49,102.53,103.01,2675477,0
+ANF.US,D,20260114,000000,102.95,106.55,100.5,100.93,2006911,0
+ANF.US,D,20260115,000000,101.05,108.42,101,107.62,2348859,0
+ANF.US,D,20260116,000000,106.81,107.99,103.07,104.13,1902469,0
+ANF.US,D,20260120,000000,102,102.69,98.83,100.69,2140134,0
+ANF.US,D,20260121,000000,104.8,104.979,98.11,99.01,1906797,0
+ANF.US,D,20260122,000000,100.05,101.5,96.94,97.46,1450532,0
+ANF.US,D,20260123,000000,97.25,97.7199,94.12,96.3,1639463,0
+ANF.US,D,20260126,000000,96.3,97.97,96.01,97.09,1420412,0
+ANF.US,D,20260127,000000,97.465,98,95.3275,97.67,1102884,0
+ANF.US,D,20260128,000000,97.91,98.928,96.22,96.51,1097427,0
+ANF.US,D,20260129,000000,96.17,97.19,92.7,93.88,1592048,0
+ANF.US,D,20260130,000000,94.45,98.34,93.8901,97.63,1514567,0
+ANF.US,D,20260202,000000,98.14,102.38,98.14,101.45,1389402,0
+ANF.US,D,20260203,000000,100.56,104.045,100,100.31,1542662,0
+ANF.US,D,20260204,000000,100.9,106.3,100.68,105.56,1509043,0
+ANF.US,D,20260205,000000,104.08,106,98,99.1,1164720,0
+ANF.US,D,20260206,000000,99,102,97.27,97.66,1026661,0
+ANF.US,D,20260209,000000,96.7675,97.8,91.55,92.79,2011463,0
+ANF.US,D,20260210,000000,92.82,95.8854,91.76,92.03,1428890,0
+ANF.US,D,20260211,000000,93.52,94.75,91.13,91.48,1092460,0
+ANF.US,D,20260212,000000,92.95,96,91.31,91.92,1131356,0
+ANF.US,D,20260213,000000,93.29,95.53,91.2,93.7,1124852,0
+ANF.US,D,20260217,000000,95.21,97.23,92,94.11,1135826,0
+ANF.US,D,20260218,000000,94.75,96.2594,93.11,95.68,1075709,0
diff --git a/daily/us/nyse stocks/1/aots.us.txt b/daily/us/nyse stocks/1/aots.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ba8675d1a07f426e700db12044837c61f85df84
--- /dev/null
+++ b/daily/us/nyse stocks/1/aots.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOTS.US,D,20251223,000000,25.22,25.27,25.08,25.22,48631,0
+AOTS.US,D,20251224,000000,25.28,25.32,25.07,25.13,12865,0
+AOTS.US,D,20251226,000000,25.39,25.44,25.32,25.3474,13745,0
+AOTS.US,D,20251229,000000,25.26,25.32,25.17,25.2312,4541,0
+AOTS.US,D,20251230,000000,25.1993,25.31,25.17,25.21,12278,0
+AOTS.US,D,20251231,000000,25.17,25.25,25,25.01,27143,0
+AOTS.US,D,20260102,000000,25.13,25.16,24.598,24.6385,15693,0
+AOTS.US,D,20260105,000000,24.85,25.1899,24.85,24.94,11082,0
+AOTS.US,D,20260106,000000,24.9,25.1,24.9,25.0699,4236,0
+AOTS.US,D,20260107,000000,25.09,25.25,25.06,25.11,8421,0
+AOTS.US,D,20260108,000000,24.93,25.01,24.91,24.9816,3955,0
+AOTS.US,D,20260109,000000,24.95,25.0454,24.88,25.0454,3739,0
+AOTS.US,D,20260112,000000,24.87,25.04,24.74,24.9854,6310,0
+AOTS.US,D,20260113,000000,24.9,24.9,24.55,24.6051,5986,0
+AOTS.US,D,20260114,000000,24.46,24.52,24.1601,24.2451,10785,0
+AOTS.US,D,20260115,000000,24.355,24.37,24.1311,24.1311,12050,0
+AOTS.US,D,20260116,000000,24.15,24.17,24.02,24.03,3377,0
+AOTS.US,D,20260120,000000,23.575,23.675,23.3886,23.3886,4483,0
+AOTS.US,D,20260121,000000,23.375,23.495,23.23,23.4305,12500,0
+AOTS.US,D,20260122,000000,23.61,23.76,23.61,23.7452,1562,0
+AOTS.US,D,20260123,000000,23.87,23.92,23.73,23.8904,3012,0
+AOTS.US,D,20260126,000000,24.04,24.18,23.97,24.1392,6995,0
+AOTS.US,D,20260127,000000,24.07,24.17,24.0274,24.0741,9597,0
+AOTS.US,D,20260128,000000,24.119,24.2,24.02,24.023,3595,0
+AOTS.US,D,20260129,000000,23.8,23.86,23.48,23.7449,6751,0
+AOTS.US,D,20260130,000000,23.58,23.65,23.458,23.4632,2869,0
+AOTS.US,D,20260202,000000,23.64,23.64,23.49,23.5639,979,0
+AOTS.US,D,20260203,000000,22.7527,22.78,22.685,22.78,6358,0
+AOTS.US,D,20260204,000000,22.59,22.645,22.4799,22.6118,2447,0
+AOTS.US,D,20260205,000000,22.18,22.2356,22.18,22.2356,7003,0
+AOTS.US,D,20260206,000000,22.205,22.4801,22.205,22.4801,1773,0
+AOTS.US,D,20260209,000000,22.48,22.76,22.48,22.7082,9702,0
+AOTS.US,D,20260210,000000,22.82,22.89,22.5879,22.5879,4734,0
+AOTS.US,D,20260211,000000,22.66,22.66,22.17,22.17,2204,0
+AOTS.US,D,20260212,000000,22.08,22.08,21.64,21.66,2603,0
+AOTS.US,D,20260213,000000,21.58,21.79,21.58,21.65,1202,0
+AOTS.US,D,20260217,000000,21.48,21.68,21.39,21.62,1739,0
+AOTS.US,D,20260218,000000,21.81,21.92,21.81,21.86,3411,0
diff --git a/daily/us/nyse stocks/1/area.us.txt b/daily/us/nyse stocks/1/area.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a46de369f74bc02df529fb9d83840c09ce47a632
--- /dev/null
+++ b/daily/us/nyse stocks/1/area.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AREA.US,D,20240910,000000,19.8902,19.9272,19.8902,19.9272,103.9477457124,0
+AREA.US,D,20240911,000000,19.925,19.925,19.925,19.925,217.0673513406,0
+AREA.US,D,20240912,000000,20.1391,20.1391,20.1391,20.1391,3.0572866386,0
+AREA.US,D,20240913,000000,20.4067,20.4067,20.4067,20.4067,6.1145732772,0
+AREA.US,D,20240916,000000,20.494,20.494,20.494,20.494,10.190955462,0
+AREA.US,D,20240917,000000,20.4888,20.4888,20.448,20.448,305.72866386,0
+AREA.US,D,20240918,000000,20.5967,20.5967,20.4535,20.4535,185.4753894084,0
+AREA.US,D,20240919,000000,20.4789,20.4895,20.4789,20.4895,295.537708398,0
+AREA.US,D,20240920,000000,20.513,20.513,20.513,20.513,27.5155797474,0
+AREA.US,D,20240923,000000,20.7219,20.7219,20.7219,20.7219,13.2482421006,0
+AREA.US,D,20240924,000000,20.7805,20.7805,20.7805,20.7805,11.2100510082,0
+AREA.US,D,20240925,000000,20.7046,20.7144,20.5476,20.5491,2703.6604840686,0
+AREA.US,D,20240926,000000,20.3928,20.3928,20.3928,20.3928,94.7758857966,0
+AREA.US,D,20240927,000000,20.4602,20.4602,20.4602,20.4602,31.5919619322,0
+AREA.US,D,20241001,000000,20.3121,20.407,20.3121,20.407,490.1849577222,0
+AREA.US,D,20241002,000000,20.3225,20.3225,20.3225,20.3225,43.8211084866,0
+AREA.US,D,20241003,000000,20.1619,20.1619,20.1619,20.1619,108.0241278972,0
+AREA.US,D,20241004,000000,20.1177,20.1177,20.1177,20.1177,107.005032351,0
+AREA.US,D,20241007,000000,19.9923,19.9923,19.9923,19.9923,111.0814145358,0
+AREA.US,D,20241008,000000,20.0766,20.0766,19.9906,19.9906,321.015097053,0
+AREA.US,D,20241009,000000,19.9294,19.9495,19.9294,19.9495,354.6452500776,0
+AREA.US,D,20241010,000000,19.9294,19.9294,19.7965,19.7965,118.2150833592,0
+AREA.US,D,20241011,000000,19.9629,19.9629,19.9629,19.9629,16.3055287392,0
+AREA.US,D,20241014,000000,20.0852,20.0852,20.0852,20.0852,40.763821848,0
+AREA.US,D,20241015,000000,20.3146,20.3146,20.3146,20.3146,6.1145732772,0
+AREA.US,D,20241016,000000,20.4566,20.4566,20.4566,20.4566,10.190955462,0
+AREA.US,D,20241017,000000,20.285,20.285,20.285,20.285,25.477388655,0
+AREA.US,D,20241018,000000,20.3551,20.3551,20.3551,20.3551,3.0572866386,0
+AREA.US,D,20241021,000000,20.371,20.371,19.9997,19.9997,1040.4965526702,0
+AREA.US,D,20241022,000000,19.9966,19.9966,19.9966,19.9966,8.1527643696,0
+AREA.US,D,20241023,000000,20.0668,20.1383,20.057,20.1383,517.7005374696,0
+AREA.US,D,20241024,000000,20.1944,20.1944,20.1747,20.1747,208.914586971,0
+AREA.US,D,20241025,000000,19.9456,19.9456,19.9456,19.9456,5.095477731,0
+AREA.US,D,20241028,000000,20.0363,20.0363,20.0363,20.0363,40.763821848,0
+AREA.US,D,20241029,000000,19.8825,19.8825,19.8825,19.8825,4.0763821848,0
+AREA.US,D,20241030,000000,20.0287,20.0287,20.0287,20.0287,26.4964842012,0
+AREA.US,D,20241031,000000,19.7222,19.7222,19.7222,19.7222,7.1336688234,0
+AREA.US,D,20241101,000000,19.5566,19.5566,19.5566,19.5566,530.9487795702,0
+AREA.US,D,20241104,000000,19.6454,19.6454,19.6454,19.6454,86.623121427,0
+AREA.US,D,20241105,000000,19.8909,19.8909,19.8909,19.8909,40.763821848,0
+AREA.US,D,20241106,000000,19.4984,19.4984,19.4984,19.4984,40.763821848,0
+AREA.US,D,20241107,000000,19.7451,19.7451,19.7451,19.7451,17.3246242854,0
+AREA.US,D,20241108,000000,19.8616,19.8616,19.8616,19.8616,3.0572866386,0
+AREA.US,D,20241209,000000,19.9,19.9196,19.8675,19.8675,2603.789120541,0
+AREA.US,D,20241219,000000,18.3005,18.3005,18.1068,18.1068,262.9266509196,0
+AREA.US,D,20241223,000000,18.45,18.45,18.4491,18.4491,276,0
+AREA.US,D,20241224,000000,18.43,18.5473,18.42,18.5473,2041,0
+AREA.US,D,20250115,000000,18.3,18.3,18.2981,18.2981,619,0
+AREA.US,D,20250117,000000,18.61,18.6227,18.61,18.6227,439,0
+AREA.US,D,20250124,000000,18.535,18.5803,18.535,18.5803,100,0
+AREA.US,D,20250224,000000,18.54,18.54,18.54,18.54,715,0
+AREA.US,D,20250306,000000,18.71,18.7276,18.71,18.7276,114,0
+AREA.US,D,20250407,000000,16.82,16.8592,16.82,16.8592,128,0
+AREA.US,D,20250409,000000,16.73,17.3802,16.69,17.3802,506,0
+AREA.US,D,20250410,000000,17.29,17.29,17.0541,17.0541,300,0
+AREA.US,D,20250513,000000,18.27,18.27,18.15,18.1596,615,0
+AREA.US,D,20250529,000000,18.16,18.2084,18.16,18.2084,119,0
+AREA.US,D,20250723,000000,19.18,19.1926,19.1799,19.1926,488,0
+AREA.US,D,20250728,000000,18.88,19.08,18.7023,18.7023,1205,0
+AREA.US,D,20250729,000000,18.78,18.8317,18.78,18.8317,986,0
+AREA.US,D,20250806,000000,18.5321,18.5321,18.4104,18.4104,143,0
+AREA.US,D,20250819,000000,18.68,18.7406,18.68,18.7406,106,0
+AREA.US,D,20250829,000000,19.03,19.1057,19.03,19.1057,201,0
+AREA.US,D,20250911,000000,19.09,19.2307,19.09,19.2307,121,0
+AREA.US,D,20250918,000000,18.88,18.9904,18.88,18.9904,284,0
+AREA.US,D,20250924,000000,18.88,18.8801,18.803,18.803,214,0
+AREA.US,D,20250930,000000,18.94,18.992,18.94,18.992,1299,0
+AREA.US,D,20251001,000000,19,19.0547,19,19.0547,105,0
+AREA.US,D,20251006,000000,18.85,18.85,18.7103,18.7103,1909,0
+AREA.US,D,20251009,000000,18.51,18.51,18.4222,18.4222,212,0
+AREA.US,D,20251010,000000,18.41,18.4101,18.2697,18.2697,214,0
+AREA.US,D,20251031,000000,17.96,18.0858,17.96,18.0858,211,0
+AREA.US,D,20251103,000000,18,18.0701,18,18.0701,112,0
+AREA.US,D,20251120,000000,18.43,18.4301,18.2862,18.2862,221,0
+AREA.US,D,20251126,000000,18.9,18.9,18.859,18.859,200,0
+AREA.US,D,20251209,000000,18.37,18.41,18.3502,18.3502,2262,0
+AREA.US,D,20251211,000000,18.56,18.6,18.5342,18.5342,2043,0
+AREA.US,D,20251212,000000,18.63,18.63,18.5779,18.5779,318726,0
+AREA.US,D,20251216,000000,18.63,18.63,18.52,18.5574,36375,0
+AREA.US,D,20251222,000000,18.31,18.323,18.3,18.323,491,0
+AREA.US,D,20251226,000000,18.35,18.4043,18.31,18.4043,5582,0
+AREA.US,D,20251230,000000,18.49,18.49,18.48,18.4843,1166,0
+AREA.US,D,20260106,000000,18.62,18.62,18.5984,18.5984,228,0
+AREA.US,D,20260112,000000,18.7319,18.8019,18.7319,18.8019,190,0
+AREA.US,D,20260113,000000,18.86,18.8813,18.86,18.8813,191,0
+AREA.US,D,20260123,000000,19.03,19.03,19.0299,19.0299,1735,0
+AREA.US,D,20260127,000000,18.78,18.8199,18.78,18.8199,18268,0
+AREA.US,D,20260202,000000,18.78,18.78,18.7444,18.7444,296816,0
+AREA.US,D,20260205,000000,19.12,19.1348,19.08,19.1348,303,0
+AREA.US,D,20260206,000000,19.36,19.3894,19.36,19.3894,426,0
+AREA.US,D,20260209,000000,19.37,19.4573,19.37,19.4573,344,0
+AREA.US,D,20260211,000000,19.8,19.8503,19.8,19.8503,765,0
diff --git a/daily/us/nyse stocks/1/arr.us.txt b/daily/us/nyse stocks/1/arr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17f51c28cb55bc6b5cf1bb1ece79ce02d95c419c
--- /dev/null
+++ b/daily/us/nyse stocks/1/arr.us.txt	
@@ -0,0 +1,4479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARR.US,D,20071203,000000,56.6008,56.6008,55.8501,56.2969,67174.410908887,0
+ARR.US,D,20071204,000000,56.2969,56.6008,55.7456,56.6008,8566.1218623174,0
+ARR.US,D,20071205,000000,55.5594,56.2969,55.5594,56.2969,12397.709162866,0
+ARR.US,D,20071206,000000,55.7981,56.2969,55.6196,55.6821,14353.856399141,0
+ARR.US,D,20071207,000000,56.238,56.238,56.238,56.238,7.7272824256651,0
+ARR.US,D,20071210,000000,55.7456,56.0564,55.6821,56.0564,14628.60421872,0
+ARR.US,D,20071211,000000,55.9971,56.1746,55.9971,56.1746,32957.7181324,0
+ARR.US,D,20071212,000000,56.6008,56.6008,55.9971,55.9971,4994.1140121429,0
+ARR.US,D,20071213,000000,55.6821,55.9971,55.6821,55.7456,30048.253201306,0
+ARR.US,D,20071214,000000,55.7456,55.7456,55.7456,55.7456,7.7272824256651,0
+ARR.US,D,20071217,000000,55.7456,55.7981,55.7456,55.7456,64153.329676096,0
+ARR.US,D,20071218,000000,55.7981,55.9971,55.6821,55.8501,281778.50180396,0
+ARR.US,D,20071220,000000,55.7981,55.7981,55.7981,55.7981,612.45868114528,0
+ARR.US,D,20071221,000000,55.9971,56.2969,55.7456,55.7456,680.57324474931,0
+ARR.US,D,20071224,000000,55.7456,55.7456,55.7456,55.7456,3523.0683948124,0
+ARR.US,D,20071226,000000,55.7456,55.7981,55.7456,55.7981,79.562389419809,0
+ARR.US,D,20071227,000000,56.1084,56.2969,55.7981,55.8501,3491.5868738188,0
+ARR.US,D,20071228,000000,56.2969,56.2969,55.9971,55.9971,178.58608272648,0
+ARR.US,D,20071231,000000,55.9971,55.9971,55.9971,55.9971,38.064020837533,0
+ARR.US,D,20080102,000000,56.2969,56.2969,56.0564,56.0564,2183.100383073,0
+ARR.US,D,20080103,000000,56.3552,56.3552,56.3552,56.3552,726.93693930332,0
+ARR.US,D,20080104,000000,56.0564,56.238,56.0564,56.238,1178.839863382,0
+ARR.US,D,20080107,000000,56.238,56.238,56.238,56.238,4607.7498908595,0
+ARR.US,D,20080108,000000,56.4232,56.856,56.2969,56.8039,70311.401378058,0
+ARR.US,D,20080109,000000,56.8039,56.8039,56.734,56.734,1309.6312733275,0
+ARR.US,D,20080110,000000,56.734,56.8039,56.734,56.8039,2778.3873254947,0
+ARR.US,D,20080111,000000,56.8039,56.856,56.6008,56.856,726.93693930332,0
+ARR.US,D,20080114,000000,56.9161,56.9161,56.6742,56.8039,13270.605881321,0
+ARR.US,D,20080115,000000,56.9161,56.9161,56.8039,56.856,5770.5627980997,0
+ARR.US,D,20080116,000000,56.9161,57.5409,56.8039,56.856,696.31400524602,0
+ARR.US,D,20080117,000000,56.734,56.8039,56.6008,56.8039,1374.5976848321,0
+ARR.US,D,20080118,000000,56.856,56.856,56.8039,56.8039,483.67064071753,0
+ARR.US,D,20080122,000000,56.8039,57.2338,56.6008,56.856,1309.6312733275,0
+ARR.US,D,20080123,000000,56.9161,56.9161,56.856,56.856,631.9199850322,0
+ARR.US,D,20080125,000000,56.9161,57.6519,56.856,56.9161,566.66737788209,0
+ARR.US,D,20080128,000000,57.3492,57.3492,56.856,56.856,841.98758875207,0
+ARR.US,D,20080129,000000,57.2338,57.2338,56.9161,56.9161,483.67064071753,0
+ARR.US,D,20080130,000000,56.9161,56.9823,56.856,56.9823,63.821628923084,0
+ARR.US,D,20080131,000000,56.9823,56.9823,56.9823,56.9823,3231.1488365097,0
+ARR.US,D,20080201,000000,56.9161,56.9161,56.856,56.856,3295.8290523688,0
+ARR.US,D,20080204,000000,56.9823,56.9823,56.856,56.856,1633.6047439147,0
+ARR.US,D,20080205,000000,56.9823,56.9823,56.9823,56.9823,82111.247837699,0
+ARR.US,D,20080207,000000,56.856,57.0448,56.856,56.9161,18993.087810994,0
+ARR.US,D,20080208,000000,56.9823,56.9823,56.9823,56.9823,4461.5039160628,0
+ARR.US,D,20080213,000000,56.9823,56.9823,56.856,56.856,15419.648982592,0
+ARR.US,D,20080214,000000,57.0448,57.0448,56.856,57.0448,21660.14503043,0
+ARR.US,D,20080215,000000,57.0448,57.157,56.8039,56.9161,1502.8133339691,0
+ARR.US,D,20080219,000000,56.856,57.111,56.856,56.856,1745.2210456187,0
+ARR.US,D,20080220,000000,56.9161,57.111,56.8039,56.9823,41070.792288059,0
+ARR.US,D,20080222,000000,56.8039,56.8039,56.8039,56.8039,7.7272824256651,0
+ARR.US,D,20080225,000000,56.8039,56.8039,56.8039,56.8039,373.77151288585,0
+ARR.US,D,20080226,000000,56.8039,56.856,56.8039,56.8039,27494.815653093,0
+ARR.US,D,20080227,000000,57.0448,57.0448,56.856,56.856,11477.303967275,0
+ARR.US,D,20080228,000000,57.0448,57.111,56.856,56.856,436.73455487278,0
+ARR.US,D,20080304,000000,57.2338,57.2338,56.8039,56.8039,436.73455487278,0
+ARR.US,D,20080305,000000,56.8039,56.8039,56.8039,56.8039,38.064020837533,0
+ARR.US,D,20080310,000000,56.734,56.734,56.734,56.734,12202.809928352,0
+ARR.US,D,20080311,000000,56.4232,56.4232,56.4232,56.4232,178.58608272648,0
+ARR.US,D,20080312,000000,56.6742,56.856,56.2969,56.2969,355.74118722598,0
+ARR.US,D,20080313,000000,56.4232,56.4232,56.4232,56.4232,46.077498908595,0
+ARR.US,D,20080317,000000,56.4863,56.4863,55.8501,55.8501,17991.403052111,0
+ARR.US,D,20080320,000000,55.7456,56.238,55.6821,56.238,203128.21790604,0
+ARR.US,D,20080324,000000,56.1084,56.1084,56.1084,56.1084,57543.068854409,0
+ARR.US,D,20080326,000000,56.2969,56.3552,56.2969,56.3552,178.58608272648,0
+ARR.US,D,20080327,000000,55.9971,55.9971,55.9971,55.9971,8082.4512216004,0
+ARR.US,D,20080331,000000,55.9971,57.5409,55.9971,56.9161,791.90335080794,0
+ARR.US,D,20080401,000000,56.856,56.856,56.856,56.856,7.7272824256651,0
+ARR.US,D,20080407,000000,56.8039,56.856,56.1746,56.856,178.58608272648,0
+ARR.US,D,20080409,000000,56.8039,56.8039,56.8039,56.8039,7.7272824256651,0
+ARR.US,D,20080411,000000,56.3552,56.3552,56.2969,56.3552,97272.175956854,0
+ARR.US,D,20080414,000000,56.3552,56.4232,56.0564,56.3552,116491.35832771,0
+ARR.US,D,20080415,000000,56.3552,56.3552,56.3552,56.3552,79.562389419809,0
+ARR.US,D,20080416,000000,56.6008,56.6008,56.6008,56.6008,160.84195271199,0
+ARR.US,D,20080417,000000,56.6008,56.6008,56.6008,56.6008,501.41477073206,0
+ARR.US,D,20080418,000000,56.6008,56.6008,56.6008,56.6008,483.67064071753,0
+ARR.US,D,20080421,000000,56.3552,56.9161,56.3552,56.856,680.57324474931,0
+ARR.US,D,20080422,000000,56.4232,56.4232,56.3552,56.3552,79.562389419809,0
+ARR.US,D,20080424,000000,56.4863,56.4863,56.4863,56.4863,38.064020837533,0
+ARR.US,D,20080425,000000,56.4232,56.5451,56.4232,56.5451,50122.301964964,0
+ARR.US,D,20080428,000000,56.5451,56.5451,56.3552,56.3552,10115.585086486,0
+ARR.US,D,20080429,000000,56.4863,56.4863,56.3552,56.4863,27267.8625063,0
+ARR.US,D,20080430,000000,56.4863,56.4863,56.4863,56.4863,645.65737601112,0
+ARR.US,D,20080501,000000,56.3552,56.4863,56.3552,56.3552,4689.0294541518,0
+ARR.US,D,20080502,000000,56.3552,56.3552,56.3552,56.3552,81058.334058288,0
+ARR.US,D,20080505,000000,56.3552,56.3552,56.3552,56.3552,79.562389419809,0
+ARR.US,D,20080506,000000,56.3552,56.3552,56.3552,56.3552,160.84195271199,0
+ARR.US,D,20080507,000000,56.3552,56.4232,56.3552,56.3552,75626.913099982,0
+ARR.US,D,20080509,000000,56.3552,56.3552,56.3552,56.3552,147087.67618995,0
+ARR.US,D,20080512,000000,56.3552,56.3552,56.3552,56.3552,16406.165372268,0
+ARR.US,D,20080513,000000,56.4863,56.4863,56.3552,56.3552,4153.5574016176,0
+ARR.US,D,20080514,000000,56.2969,56.3552,56.2969,56.3552,38.064020837533,0
+ARR.US,D,20080515,000000,56.3552,56.3552,56.3552,56.3552,9696.8808572732,0
+ARR.US,D,20080516,000000,56.3552,56.3552,56.3552,56.3552,160.84195271199,0
+ARR.US,D,20080520,000000,56.4232,56.4232,56.2969,56.2969,129518.12551915,0
+ARR.US,D,20080521,000000,56.3552,56.3552,56.3552,56.3552,18475.359888474,0
+ARR.US,D,20080522,000000,56.3552,56.9823,56.3552,56.9823,483.67064071753,0
+ARR.US,D,20080523,000000,56.4232,56.856,56.4232,56.856,582.12194273342,0
+ARR.US,D,20080527,000000,56.9823,56.9823,56.6008,56.6008,145.67358350605,0
+ARR.US,D,20080528,000000,56.9823,56.9823,56.9823,56.9823,7.7272824256651,0
+ARR.US,D,20080530,000000,56.4863,56.4863,56.4232,56.4232,112.76108428563,0
+ARR.US,D,20080602,000000,56.856,56.9161,56.856,56.9161,12318.432969091,0
+ARR.US,D,20080603,000000,56.9823,57.111,56.9823,57.111,596.71792064857,0
+ARR.US,D,20080604,000000,57.5409,57.6519,57.2338,57.2338,32648.626835369,0
+ARR.US,D,20080605,000000,57.5409,57.6519,57.5409,57.6519,2295.0028804225,0
+ARR.US,D,20080609,000000,57.6519,57.6519,57.6519,57.6519,126.78467090998,0
+ARR.US,D,20080611,000000,57.6519,57.6519,57.6519,57.6519,160.84195271199,0
+ARR.US,D,20080612,000000,57.6002,57.6002,57.6002,57.6002,7.7272824256651,0
+ARR.US,D,20080617,000000,57.6519,57.6519,57.6519,57.6519,7.7272824256651,0
+ARR.US,D,20080618,000000,57.6519,57.6519,57.6519,57.6519,79.562389419809,0
+ARR.US,D,20080619,000000,57.6002,57.7814,57.6002,57.7814,210.06760371993,0
+ARR.US,D,20080620,000000,57.7197,57.7197,57.6519,57.6519,596.71792064857,0
+ARR.US,D,20080623,000000,57.7197,57.7814,57.6519,57.6519,48863.041125226,0
+ARR.US,D,20080624,000000,57.7814,57.7814,57.7814,57.7814,38.064020837533,0
+ARR.US,D,20080625,000000,57.7814,57.7814,57.7814,57.7814,38.064020837533,0
+ARR.US,D,20080626,000000,57.6519,57.6519,57.6519,57.6519,300.50542766472,0
+ARR.US,D,20080630,000000,57.6519,57.6519,57.6519,57.6519,451.90292407869,0
+ARR.US,D,20080701,000000,57.6519,57.7814,57.6519,57.6519,56943.775172951,0
+ARR.US,D,20080702,000000,57.6519,57.8485,57.6519,57.8485,2312.1746191462,0
+ARR.US,D,20080703,000000,57.7814,57.7814,57.7814,57.7814,7.7272824256651,0
+ARR.US,D,20080707,000000,57.6519,57.6519,57.6519,57.6519,112.76108428563,0
+ARR.US,D,20080708,000000,57.8485,58.0333,57.5409,58.0333,1456.4496394151,0
+ARR.US,D,20080709,000000,58.0862,58.0862,57.6002,58.0333,16505.189065575,0
+ARR.US,D,20080714,000000,57.7197,57.7197,57.6519,57.6519,63.821628923084,0
+ARR.US,D,20080715,000000,57.6519,57.6519,57.6519,57.6519,7.7272824256651,0
+ARR.US,D,20080717,000000,57.6519,57.6519,57.6519,57.6519,7.7272824256651,0
+ARR.US,D,20080718,000000,57.8485,57.911,57.8485,57.911,145.67358350605,0
+ARR.US,D,20080721,000000,57.911,57.911,57.911,57.911,1230.0688839077,0
+ARR.US,D,20080722,000000,57.911,57.911,57.911,57.911,1648.2007218297,0
+ARR.US,D,20080723,000000,57.911,57.9781,57.911,57.9781,38.064020837533,0
+ARR.US,D,20080724,000000,58.1524,58.1524,57.911,57.9781,1874.2952816918,0
+ARR.US,D,20080725,000000,57.8485,57.911,57.8485,57.911,404.6806425885,0
+ARR.US,D,20080729,000000,58.1524,58.1524,57.911,57.911,260.15184166404,0
+ARR.US,D,20080730,000000,58.0333,58.1524,58.0333,58.1524,84727.076036609,0
+ARR.US,D,20080801,000000,58.0862,58.0862,58.0862,58.0862,8082.4512216004,0
+ARR.US,D,20080804,000000,57.911,58.1524,57.4706,58.1524,582.12194273342,0
+ARR.US,D,20080805,000000,58.3368,58.3975,58.3368,58.3368,742.96389544544,0
+ARR.US,D,20080806,000000,58.292,58.292,58.0333,58.292,51382.707587281,0
+ARR.US,D,20080807,000000,58.2195,58.292,58.2195,58.2195,30727.967859124,0
+ARR.US,D,20080808,000000,58.3368,58.3368,58.2195,58.292,13317.541967166,0
+ARR.US,D,20080811,000000,58.4641,58.4641,58.4641,58.4641,418.99042485829,0
+ARR.US,D,20080812,000000,58.0333,58.4641,57.8485,58.1524,483.67064071753,0
+ARR.US,D,20080813,000000,58.1524,58.3975,58.1524,58.1524,292.49194959367,0
+ARR.US,D,20080814,000000,58.1524,58.4641,58.1524,58.4641,121291.71788792,0
+ARR.US,D,20080815,000000,58.6453,58.6453,58.4641,58.4641,38.064020837533,0
+ARR.US,D,20080818,000000,58.5293,58.6453,58.4641,58.4641,4879.3495583394,0
+ARR.US,D,20080819,000000,58.5293,58.7808,58.4641,58.4641,79.562389419809,0
+ARR.US,D,20080820,000000,58.4641,58.5293,57.2338,58.4641,6310.0415896694,0
+ARR.US,D,20080822,000000,58.7188,58.7188,58.7188,58.7188,38.064020837533,0
+ARR.US,D,20080825,000000,58.4641,58.585,58.1524,58.4641,15557.881479317,0
+ARR.US,D,20080826,000000,58.4641,58.6453,58.4641,58.6453,4588.0023913272,0
+ARR.US,D,20080827,000000,58.7188,59.0262,58.5293,59.0262,16793.960471778,0
+ARR.US,D,20080828,000000,58.956,58.956,58.7188,58.7188,145.67358350605,0
+ARR.US,D,20080829,000000,58.4641,58.6453,58.1524,58.1524,178.58608272648,0
+ARR.US,D,20080903,000000,58.1524,58.1524,58.1524,58.1524,28284.715634391,0
+ARR.US,D,20080904,000000,58.2195,58.4641,58.1524,58.4641,680.57324474931,0
+ARR.US,D,20080905,000000,58.585,58.585,58.292,58.292,209326.0708027,0
+ARR.US,D,20080908,000000,58.6453,58.6453,58.3368,58.4641,2086.9386462203,0
+ARR.US,D,20080909,000000,58.5293,58.5293,58.5293,58.5293,46.077498908595,0
+ARR.US,D,20080910,000000,58.4641,58.585,58.4641,58.585,118000.46796588,0
+ARR.US,D,20080911,000000,58.3368,58.3368,58.3368,58.3368,80131.060167208,0
+ARR.US,D,20080912,000000,58.585,58.585,58.585,58.585,101.31325846983,0
+ARR.US,D,20080915,000000,58.585,58.585,58.585,58.585,38.064020837533,0
+ARR.US,D,20080916,000000,58.292,58.3368,58.292,58.292,195.47162580478,0
+ARR.US,D,20080917,000000,58.3975,58.3975,57.7197,57.7197,23350.988903423,0
+ARR.US,D,20080918,000000,57.8485,57.8485,57.8485,57.8485,470.21944538399,0
+ARR.US,D,20080919,000000,57.2968,57.2968,57.2338,57.2338,124.78130139222,0
+ARR.US,D,20080922,000000,57.2338,57.8485,55.9971,57.2968,639.3610718124,0
+ARR.US,D,20080925,000000,57.2338,57.2338,56.3552,56.3552,547.77846528602,0
+ARR.US,D,20080926,000000,56.6008,57.5409,56.5451,57.4186,1456.4496394151,0
+ARR.US,D,20080929,000000,58.0862,58.0862,56.2969,57.6002,4946.6055350074,0
+ARR.US,D,20080930,000000,57.5409,57.5409,55.6821,56.8039,8034.9427444643,0
+ARR.US,D,20081001,000000,56.2969,57.2338,56.2969,56.6008,145.67358350605,0
+ARR.US,D,20081002,000000,55.9971,55.9971,54.4427,55.6821,3151.0140557989,0
+ARR.US,D,20081003,000000,55.0579,55.0579,54.5148,55.0579,872.61052280935,0
+ARR.US,D,20081006,000000,54.5148,54.6344,51.36,52.3452,8566.1218623174,0
+ARR.US,D,20081007,000000,52.0308,53.6386,50.8608,53.6386,124190.02118883,0
+ARR.US,D,20081008,000000,53.2093,55.3713,52.0974,54.079,3103.7917743088,0
+ARR.US,D,20081009,000000,52.5899,54.5148,52.5899,54.4427,645.65737601112,0
+ARR.US,D,20081010,000000,53.5652,55.3221,53.5652,53.9458,48619.202435344,0
+ARR.US,D,20081013,000000,54.5148,54.5148,52.5899,54.0119,8371.7950190942,0
+ARR.US,D,20081014,000000,53.8271,54.131,53.8271,54.131,662.54291908942,0
+ARR.US,D,20081016,000000,54.131,57.0448,54.131,54.4427,1794.732892272,0
+ARR.US,D,20081017,000000,54.4427,54.4427,54.4427,54.4427,79.562389419809,0
+ARR.US,D,20081020,000000,54.7384,54.7384,54.4427,54.5709,939.58030383181,0
+ARR.US,D,20081021,000000,55.0579,57.111,55.0579,55.3713,8259.3201304541,0
+ARR.US,D,20081022,000000,55.4234,55.4234,55.3713,55.3713,63.821628923084,0
+ARR.US,D,20081024,000000,54.7384,55.6821,54.2569,55.0579,12411.160358199,0
+ARR.US,D,20081028,000000,55.5594,55.5594,55.0045,55.0579,15177.527466587,0
+ARR.US,D,20081029,000000,55.113,55.6196,55.0579,55.6196,47276.944858445,0
+ARR.US,D,20081030,000000,55.3713,55.3713,55.3713,55.3713,79.562389419809,0
+ARR.US,D,20081031,000000,55.6196,55.6821,55.5594,55.6821,5672.1114960834,0
+ARR.US,D,20081103,000000,55.7456,55.7456,55.7456,55.7456,210.06760371993,0
+ARR.US,D,20081104,000000,56.2969,56.5451,56.2969,56.5451,145.67358350605,0
+ARR.US,D,20081105,000000,55.7981,55.7981,55.7456,55.7456,10183.127258799,0
+ARR.US,D,20081110,000000,55.249,55.249,55.249,55.249,46.077498908595,0
+ARR.US,D,20081111,000000,55.6196,55.6821,55.3713,55.3713,24180.956275069,0
+ARR.US,D,20081114,000000,55.4234,55.4234,55.249,55.249,13388.232291578,0
+ARR.US,D,20081118,000000,55.7456,55.7981,55.6196,55.6196,1745.2210456187,0
+ARR.US,D,20081119,000000,55.7981,55.8501,55.7981,55.8501,2602.3770035766,0
+ARR.US,D,20081120,000000,55.6821,55.9971,55.6196,55.6821,26489.124155178,0
+ARR.US,D,20081121,000000,55.6196,55.6821,54.8155,55.6821,9503.9849922772,0
+ARR.US,D,20081124,000000,55.6821,56.9161,55.0579,56.9161,3861.6378433147,0
+ARR.US,D,20081125,000000,56.9161,56.9161,55.9332,55.9332,178.58608272648,0
+ARR.US,D,20081126,000000,55.7456,56.6742,55.7456,56.6742,195.47162580478,0
+ARR.US,D,20081202,000000,55.7456,55.7456,55.7456,55.7456,160.84195271199,0
+ARR.US,D,20081204,000000,55.7456,56.238,55.6821,56.238,43198.370715925,0
+ARR.US,D,20081205,000000,55.9971,55.9971,55.9332,55.9332,5528.4412820952,0
+ARR.US,D,20081209,000000,55.9971,56.1746,55.8501,55.8501,105555.25032587,0
+ARR.US,D,20081210,000000,55.8501,56.0564,55.8501,56.0564,160.84195271199,0
+ARR.US,D,20081212,000000,55.8501,56.0564,55.8501,56.0564,1712.880937689,0
+ARR.US,D,20081215,000000,56.0564,56.0564,56.0564,56.0564,7.7272824256651,0
+ARR.US,D,20081216,000000,55.8501,56.6008,55.8501,56.5451,547.77846528602,0
+ARR.US,D,20081217,000000,55.4234,55.4234,55.4234,55.4234,38.064020837533,0
+ARR.US,D,20081218,000000,55.3713,55.9332,55.3713,55.9332,46.077498908595,0
+ARR.US,D,20081219,000000,55.6196,55.6196,55.5594,55.5594,404.6806425885,0
+ARR.US,D,20081222,000000,55.9971,55.9971,55.5594,55.6196,6521.2539759708,0
+ARR.US,D,20081223,000000,55.7456,55.7456,55.7456,55.7456,7.7272824256651,0
+ARR.US,D,20081224,000000,55.9332,55.9332,55.9332,55.9332,38.064020837533,0
+ARR.US,D,20081229,000000,55.9971,56.2969,55.9971,56.2969,112.76108428563,0
+ARR.US,D,20081230,000000,56.4232,56.4232,56.4232,56.4232,418.99042485829,0
+ARR.US,D,20081231,000000,56.0564,56.734,55.8501,56.734,824.24345873757,0
+ARR.US,D,20090102,000000,56.734,56.734,56.734,56.734,60062.735316464,0
+ARR.US,D,20090105,000000,56.4863,56.6008,56.4863,56.6008,24794.27354315,0
+ARR.US,D,20090106,000000,57.2338,57.5409,56.6742,57.5409,58334.399813924,0
+ARR.US,D,20090107,000000,57.5409,57.7814,57.5409,57.5409,307.08792750882,0
+ARR.US,D,20090109,000000,58.4641,58.4641,57.5409,57.7814,358.03075238914,0
+ARR.US,D,20090112,000000,57.7814,57.8485,57.2968,57.3492,3727.9844769151,0
+ARR.US,D,20090113,000000,57.911,57.911,57.6002,57.8485,16018.942664049,0
+ARR.US,D,20090114,000000,57.3492,57.8485,57.3492,57.8485,63.821628923084,0
+ARR.US,D,20090115,000000,57.2968,57.7814,57.2968,57.7814,46.077498908595,0
+ARR.US,D,20090116,000000,57.7197,57.7814,57.2968,57.6002,5642.3471489626,0
+ARR.US,D,20090120,000000,57.5409,57.6519,57.3492,57.6519,145.67358350605,0
+ARR.US,D,20090121,000000,57.3492,57.7197,57.3492,57.7197,5706.7411691763,0
+ARR.US,D,20090122,000000,58.0862,58.0862,57.7197,57.7197,21142.703303555,0
+ARR.US,D,20090123,000000,57.6002,57.6002,57.6002,57.6002,4039.3653391051,0
+ARR.US,D,20090126,000000,57.7197,57.7197,57.7197,57.7197,38.064020837533,0
+ARR.US,D,20090127,000000,57.8485,57.9781,57.8485,57.9781,13481.245876331,0
+ARR.US,D,20090129,000000,57.9781,57.9781,57.9781,57.9781,8082.4512216004,0
+ARR.US,D,20090202,000000,57.6002,58.1524,57.6002,58.1524,273.31684135222,0
+ARR.US,D,20090204,000000,58.292,58.292,57.9781,57.9781,38.064020837533,0
+ARR.US,D,20090205,000000,57.4706,58.1524,56.6008,58.1524,518.30031381034,0
+ARR.US,D,20090206,000000,58.4641,58.4641,58.4641,58.4641,7.7272824256651,0
+ARR.US,D,20090209,000000,57.9781,58.0862,57.911,58.0862,483.67064071753,0
+ARR.US,D,20090210,000000,58.292,58.292,58.292,58.292,16162.899073683,0
+ARR.US,D,20090212,000000,58.292,58.5293,58.292,58.4641,921.26378252648,0
+ARR.US,D,20090218,000000,58.5293,58.585,58.5293,58.5293,66917.407219321,0
+ARR.US,D,20090219,000000,58.5293,58.7808,58.5293,58.7808,100504.46957594,0
+ARR.US,D,20090220,000000,58.7808,58.7808,58.7808,58.7808,1938.9754975511,0
+ARR.US,D,20090223,000000,58.8963,58.956,58.8368,58.956,373.77151288585,0
+ARR.US,D,20090224,000000,58.8368,58.8368,58.8368,58.8368,46.077498908595,0
+ARR.US,D,20090225,000000,58.8963,58.8963,58.8963,58.8963,5722.1957340277,0
+ARR.US,D,20090226,000000,58.8963,59.0262,58.8963,59.0262,1442.4260527908,0
+ARR.US,D,20090227,000000,59.0262,59.0262,59.0262,59.0262,1890.8946291247,0
+ARR.US,D,20090302,000000,59.0262,59.0262,58.956,58.956,337.99705721148,0
+ARR.US,D,20090303,000000,58.3368,59.0262,58.3368,58.956,451.90292407869,0
+ARR.US,D,20090304,000000,58.956,59.0262,58.956,59.0262,29190.811047706,0
+ARR.US,D,20090305,000000,59.0262,59.0262,58.8963,58.8963,106292.49030841,0
+ARR.US,D,20090306,000000,58.956,58.956,58.956,58.956,6788.5607087692,0
+ARR.US,D,20090310,000000,58.956,59.0262,58.956,58.956,63831.645770673,0
+ARR.US,D,20090311,000000,58.956,58.956,58.8963,58.8963,8276.4918691777,0
+ARR.US,D,20090312,000000,58.8963,58.8963,58.8963,58.8963,1616.1468095456,0
+ARR.US,D,20090313,000000,58.8963,58.8963,58.8963,58.8963,160.84195271199,0
+ARR.US,D,20090316,000000,59.0784,59.1482,59.0784,59.1482,13739.394348477,0
+ARR.US,D,20090317,000000,59.0262,59.0262,58.956,58.956,24342.656814717,0
+ARR.US,D,20090318,000000,59.0784,59.0784,58.8963,58.956,8243.8655656027,0
+ARR.US,D,20090319,000000,59.0784,59.0784,59.0784,59.0784,38.064020837533,0
+ARR.US,D,20090320,000000,59.0784,59.0784,59.0784,59.0784,195.47162580478,0
+ARR.US,D,20090324,000000,59.0784,59.1482,59.0262,59.1482,21481.558947703,0
+ARR.US,D,20090325,000000,59.0784,59.1482,58.8963,59.0784,18005.426638735,0
+ARR.US,D,20090326,000000,59.0784,59.1482,59.0784,59.0784,115409.25259247,0
+ARR.US,D,20090330,000000,59.2043,59.2043,59.0784,59.0784,276.17879780619,0
+ARR.US,D,20090331,000000,59.1482,59.1482,59.1482,59.1482,8017.4848100956,0
+ARR.US,D,20090401,000000,59.1482,59.1482,59.0784,59.1482,229786.76988329,0
+ARR.US,D,20090402,000000,59.2043,59.2043,59.1482,59.1482,2634.430915861,0
+ARR.US,D,20090403,000000,59.2043,59.2641,59.2043,59.2043,53777.306552302,0
+ARR.US,D,20090407,000000,59.2043,59.3344,59.2043,59.3344,20109.537023679,0
+ARR.US,D,20090408,000000,59.2641,59.2641,59.2641,59.2641,5592.8353023089,0
+ARR.US,D,20090409,000000,59.2641,59.2641,59.2641,59.2641,1712.880937689,0
+ARR.US,D,20090413,000000,59.2641,59.2641,59.2641,59.2641,6239.3512652566,0
+ARR.US,D,20090414,000000,59.2641,59.5296,59.2641,59.5296,6014.1152923304,0
+ARR.US,D,20090416,000000,59.4553,59.4553,59.4553,59.4553,5659.2326920408,0
+ARR.US,D,20090417,000000,59.2641,59.2641,59.2043,59.2641,4877.6323844671,0
+ARR.US,D,20090420,000000,59.2043,59.3344,59.2043,59.3344,100690.21054981,0
+ARR.US,D,20090421,000000,59.3344,59.3933,59.3344,59.3933,46729.16639316,0
+ARR.US,D,20090422,000000,59.3933,59.4553,59.3933,59.3933,35429.01753038,0
+ARR.US,D,20090423,000000,59.3344,59.4553,59.3344,59.3344,9747.5374865085,0
+ARR.US,D,20090424,000000,59.3933,59.3933,59.3933,59.3933,32326.942929946,0
+ARR.US,D,20090427,000000,59.4553,59.704,59.4553,59.704,36303.917618353,0
+ARR.US,D,20090428,000000,59.5296,59.6373,59.4553,59.6373,12801.245022873,0
+ARR.US,D,20090430,000000,59.704,59.704,59.704,59.704,7.7272824256651,0
+ARR.US,D,20090511,000000,59.704,59.704,59.704,59.704,210.06760371993,0
+ARR.US,D,20090512,000000,59.8267,59.8267,59.8267,59.8267,3411.4520931083,0
+ARR.US,D,20090518,000000,59.8861,59.9487,59.8861,59.9487,2441.2488552193,0
+ARR.US,D,20090519,000000,59.9487,59.9487,59.8267,59.9487,10054.053022726,0
+ARR.US,D,20090520,000000,59.9487,59.9487,59.9487,59.9487,1456.4496394151,0
+ARR.US,D,20090528,000000,59.8861,59.8861,59.8861,59.8861,323.97347058717,0
+ARR.US,D,20090529,000000,60.0084,60.0084,60.0084,60.0084,4120.9310980427,0
+ARR.US,D,20090601,000000,60.0084,60.1372,59.8861,60.1372,85092.261680129,0
+ARR.US,D,20090602,000000,60.1372,60.1372,59.8861,60.0084,582.12194273342,0
+ARR.US,D,20090603,000000,60.0746,60.0746,60.0746,60.0746,517.15553122877,0
+ARR.US,D,20090604,000000,60.0746,60.0746,60.0084,60.0746,6869.5540764162,0
+ARR.US,D,20090605,000000,60.1372,60.1372,60.0084,60.0084,46.077498908595,0
+ARR.US,D,20090608,000000,60.0084,60.1372,60.0084,60.1372,6303.7452854698,0
+ARR.US,D,20090609,000000,60.3178,60.3178,60.0746,60.0746,112.76108428563,0
+ARR.US,D,20090611,000000,60.263,60.263,60.0746,60.0746,307.08792750882,0
+ARR.US,D,20090612,000000,60.263,60.263,60.263,60.263,2196.837774052,0
+ARR.US,D,20090615,000000,60.1372,60.2001,60.1372,60.2001,186058.65102775,0
+ARR.US,D,20090616,000000,60.3178,60.385,60.3178,60.385,112.76108428563,0
+ARR.US,D,20090617,000000,60.2001,60.3178,60.2001,60.263,169686.25674163,0
+ARR.US,D,20090618,000000,60.263,60.263,60.2001,60.2001,97209.499110509,0
+ARR.US,D,20090622,000000,60.385,60.385,60.2001,60.3178,51207.842047943,0
+ARR.US,D,20090624,000000,60.3178,60.3178,60.3178,60.3178,3942.9174066068,0
+ARR.US,D,20090625,000000,60.4416,60.6363,60.4416,60.4416,451.90292407869,0
+ARR.US,D,20090626,000000,60.385,60.385,60.3178,60.385,32648.626835369,0
+ARR.US,D,20090629,000000,60.385,60.385,60.385,60.385,18153.389787405,0
+ARR.US,D,20090701,000000,60.4416,60.4416,60.4416,60.4416,80.993367646785,0
+ARR.US,D,20090702,000000,60.385,60.385,60.385,60.385,160.84195271199,0
+ARR.US,D,20090706,000000,60.385,60.5697,60.385,60.5697,436.73455487278,0
+ARR.US,D,20090708,000000,60.4416,60.5697,60.4416,60.5697,2068.3359292696,0
+ARR.US,D,20090709,000000,60.385,60.5697,60.385,60.5697,451.90292407869,0
+ARR.US,D,20090710,000000,60.5697,60.5697,60.5697,60.5697,160.84195271199,0
+ARR.US,D,20090713,000000,60.5697,60.5697,60.5697,60.5697,1502.8133339691,0
+ARR.US,D,20090714,000000,60.5697,60.6363,60.5697,60.6363,2505.9290710786,0
+ARR.US,D,20090715,000000,60.5697,60.5697,60.5697,60.5697,273.31684135222,0
+ARR.US,D,20090716,000000,60.4416,60.6363,60.4416,60.6363,55894.009545643,0
+ARR.US,D,20090717,000000,60.6363,60.6363,60.6363,60.6363,126.78467090998,0
+ARR.US,D,20090720,000000,60.5697,61.0115,60.5697,61.0115,6804.8738605564,0
+ARR.US,D,20090721,000000,60.6924,61.0115,60.5008,61.0115,1178.839863382,0
+ARR.US,D,20090722,000000,61.1921,61.2517,60.9412,61.0115,161797.55997196,0
+ARR.US,D,20090723,000000,61.1921,61.1921,60.5697,60.9412,162054.56366153,0
+ARR.US,D,20090728,000000,60.9412,60.9412,60.9412,60.9412,742.96389544544,0
+ARR.US,D,20090729,000000,61.0589,61.1187,61.0115,61.0589,19284.14878236,0
+ARR.US,D,20090730,000000,61.0589,61.0589,60.8745,61.0115,2651.0302632938,0
+ARR.US,D,20090731,000000,60.7491,60.8078,60.6363,60.8078,5741.6570379143,0
+ARR.US,D,20090803,000000,60.6924,60.7491,60.6924,60.6924,5168.6933558336,0
+ARR.US,D,20090805,000000,60.8078,60.8078,60.7491,60.7491,645.65737601112,0
+ARR.US,D,20090806,000000,60.7491,60.8078,60.7491,60.8078,292.49194959367,0
+ARR.US,D,20090807,000000,60.8745,60.8745,60.8745,60.8745,7.7272824256651,0
+ARR.US,D,20090810,000000,60.8745,60.8745,60.7491,60.8745,1083.5367134655,0
+ARR.US,D,20090812,000000,60.9412,60.9412,60.9412,60.9412,56571.434638295,0
+ARR.US,D,20090813,000000,60.9412,60.9412,60.9412,60.9412,20033.122786359,0
+ARR.US,D,20090814,000000,60.9412,61.0589,60.9412,61.0589,1552.3251806224,0
+ARR.US,D,20090817,000000,61.1187,61.1187,61.0115,61.1187,1178.839863382,0
+ARR.US,D,20090818,000000,61.0115,61.0115,61.0115,61.0115,16162.899073683,0
+ARR.US,D,20090819,000000,61.0115,61.0589,61.0115,61.0115,83872.782035101,0
+ARR.US,D,20090824,000000,61.0115,61.1187,61.0115,61.0589,4217.3790305405,0
+ARR.US,D,20090825,000000,61.1921,61.1921,61.0115,61.0589,3834.1630613566,0
+ARR.US,D,20090826,000000,61.0115,61.0115,61.0115,61.0115,7.7272824256651,0
+ARR.US,D,20090827,000000,61.1921,61.2517,61.0115,61.2517,451.90292407869,0
+ARR.US,D,20090831,000000,61.2517,61.2517,61.0589,61.0589,178.58608272648,0
+ARR.US,D,20090901,000000,61.0589,61.0589,61.0589,61.0589,195.47162580478,0
+ARR.US,D,20090902,000000,61.1921,61.1921,61.1187,61.1187,48522.754502846,0
+ARR.US,D,20090903,000000,61.0589,61.0589,61.0589,61.0589,242.98010294035,0
+ARR.US,D,20090904,000000,61.1187,61.1187,61.1187,61.1187,7.7272824256651,0
+ARR.US,D,20090908,000000,61.1187,61.1187,61.0589,61.1187,245199.55017039,0
+ARR.US,D,20090909,000000,61.1187,61.2517,61.1187,61.1187,32747.936724322,0
+ARR.US,D,20090914,000000,61.1187,61.314,61.1187,61.314,1648.2007218297,0
+ARR.US,D,20090915,000000,61.314,61.314,61.314,61.314,888.92367459685,0
+ARR.US,D,20090917,000000,61.2517,61.314,61.2517,61.314,2683.6565668688,0
+ARR.US,D,20090918,000000,61.2517,61.2517,61.2517,61.2517,2974.7175382358,0
+ARR.US,D,20090921,000000,61.2517,61.6873,61.2517,61.6873,1502.8133339691,0
+ARR.US,D,20090922,000000,61.4939,61.4939,61.2517,61.3674,134540.00050889,0
+ARR.US,D,20090923,000000,61.314,61.5591,61.314,61.3674,119888.78683419,0
+ARR.US,D,20090924,000000,61.4939,61.4939,61.4939,61.4939,28691.399646496,0
+ARR.US,D,20090925,000000,61.314,61.314,61.314,61.314,307.08792750882,0
+ARR.US,D,20090929,000000,61.2517,61.314,61.2517,61.2517,299073.87704647,0
+ARR.US,D,20090930,000000,61.441,61.4939,61.2517,61.441,4188.7594660008,0
+ARR.US,D,20091001,000000,61.4939,61.6229,61.3674,61.441,9567.8066212001,0
+ARR.US,D,20091002,000000,61.2517,61.6873,61.0589,61.3674,32925.091828825,0
+ARR.US,D,20091005,000000,61.1921,61.1921,61.0115,61.0115,5016.4372724836,0
+ARR.US,D,20091006,000000,60.8745,60.8745,60.8745,60.8745,38.064020837533,0
+ARR.US,D,20091007,000000,60.6924,60.6924,60.6924,60.6924,38.064020837533,0
+ARR.US,D,20091009,000000,60.6363,60.6363,60.5697,60.5697,596.71792064857,0
+ARR.US,D,20091012,000000,60.5697,61.3674,60.385,61.1187,1022.8632366417,0
+ARR.US,D,20091014,000000,61.1187,61.1187,61.1187,61.1187,88979.370935885,0
+ARR.US,D,20091015,000000,61.314,61.314,60.9412,61.1187,40538.754583264,0
+ARR.US,D,20091016,000000,60.9412,60.9412,59.9487,60.5697,612.45868114528,0
+ARR.US,D,20091019,000000,59.3933,61.1187,59.3933,60.8745,2193.975817598,0
+ARR.US,D,20091020,000000,60.5697,60.7491,58.8368,59.574,2164.7838617677,0
+ARR.US,D,20091021,000000,59.7702,59.9487,59.7702,59.8267,355.74118722598,0
+ARR.US,D,20091022,000000,59.8267,59.8267,59.6373,59.6373,195.47162580478,0
+ARR.US,D,20091023,000000,59.8267,60.0746,59.8267,60.0746,2472.4441805674,0
+ARR.US,D,20091026,000000,60.0084,60.0084,58.1524,58.1524,841.98758875207,0
+ARR.US,D,20091027,000000,57.9781,57.9781,57.2338,57.2338,101.31325846983,0
+ARR.US,D,20091028,000000,57.8485,60.7491,57.7814,60.3178,3087.1924268758,0
+ARR.US,D,20091029,000000,60.3178,60.3178,59.9487,60.263,227.52553808902,0
+ARR.US,D,20091030,000000,60.2001,60.2001,59.3344,59.3344,292.49194959367,0
+ARR.US,D,20091102,000000,59.0784,60.3178,59.0784,60.3178,1318.2171426893,0
+ARR.US,D,20091103,000000,59.704,59.704,55.249,56.734,875513.40524059,0
+ARR.US,D,20091104,000000,56.238,56.3552,54.131,54.131,8640.5327301204,0
+ARR.US,D,20091105,000000,53.9458,59.704,53.2612,53.2612,4619.7701079659,0
+ARR.US,D,20091106,000000,54.079,54.7384,53.1526,53.1526,3895.4089294713,0
+ARR.US,D,20091110,000000,52.5899,52.5899,52.5899,52.5899,273.31684135222,0
+ARR.US,D,20091111,000000,52.5899,53.2093,52.5899,53.2093,436.73455487278,0
+ARR.US,D,20091112,000000,52.5899,52.5899,51.36,51.9856,696.31400524602,0
+ARR.US,D,20091113,000000,51.9856,52.5899,51.9856,52.1574,355.74118722598,0
+ARR.US,D,20091116,000000,53.5153,55.6821,52.5899,55.1889,3266.0647052477,0
+ARR.US,D,20091117,000000,54.4427,55.6821,53.2093,54.4427,1116.4492126859,0
+ARR.US,D,20091118,000000,54.6754,55.0579,53.8271,53.9458,2974.7175382358,0
+ARR.US,D,20091119,000000,54.0119,55.9332,53.2612,55.6821,2912.040691894,0
+ARR.US,D,20091120,000000,55.3713,55.6821,51.1154,51.1154,23600.265310562,0
+ARR.US,D,20091123,000000,52.772,52.772,47.6498,49.117,17556.958062401,0
+ARR.US,D,20091124,000000,48.2048,48.861,46.0699,46.0699,11637.287333051,0
+ARR.US,D,20091125,000000,47.3273,48.2678,47.3273,47.7018,1921.8037588274,0
+ARR.US,D,20091127,000000,48.2048,48.2048,48.2048,48.2048,101.31325846983,0
+ARR.US,D,20091130,000000,46.7062,47.3273,46.398,47.1561,3491.5868738188,0
+ARR.US,D,20091201,000000,45.0422,47.2477,45.0422,46.2867,2345.0871183666,0
+ARR.US,D,20091202,000000,46.8915,47.6498,45.1656,46.398,3379.3981808244,0
+ARR.US,D,20091203,000000,47.0127,47.6498,45.7729,46.3391,2003.0833221196,0
+ARR.US,D,20091204,000000,46.5244,47.0127,44.6723,45.4654,7001.7764645883,0
+ARR.US,D,20091207,000000,44.8541,45.4654,44.8541,45.4654,1598.4026795311,0
+ARR.US,D,20091208,000000,46.0699,46.0699,44.8541,46.0356,1360.001706917,0
+ARR.US,D,20091209,000000,46.0356,46.2867,46.0356,46.2237,2456.1310287799,0
+ARR.US,D,20091210,000000,45.9829,45.9829,45.1656,45.8957,1343.1161638387,0
+ARR.US,D,20091211,000000,46.1476,46.4574,45.8322,45.9829,538.33400898795,0
+ARR.US,D,20091214,000000,46.7062,46.9502,46.5244,46.8456,872.61052280935,0
+ARR.US,D,20091215,000000,47.3273,51.0391,47.1561,47.2021,2849.0776499071,0
+ARR.US,D,20091216,000000,47.0836,47.7018,47.0127,47.0127,1052.055192472,0
+ARR.US,D,20091217,000000,47.0836,47.2021,47.0836,47.2021,566.66737788209,0
+ARR.US,D,20091218,000000,47.6498,52.5899,46.8456,50.1228,13444.04044243,0
+ARR.US,D,20091221,000000,47.9643,48.4357,46.3391,47.0127,6140.0413763039,0
+ARR.US,D,20091222,000000,47.0836,47.6498,47.0836,47.5754,114.76445380339,0
+ARR.US,D,20091223,000000,47.0836,47.7018,47.0127,47.5754,2586.3500474344,0
+ARR.US,D,20091224,000000,48.2678,48.2678,46.7792,46.7792,108.7543452501,0
+ARR.US,D,20091228,000000,46.7062,49.6793,46.7062,48.5617,1859.9854994221,0
+ARR.US,D,20091229,000000,48.3837,49.4899,48.3837,48.861,696.31400524602,0
+ARR.US,D,20091230,000000,49.4899,52.0308,48.861,50.1228,1486.786377827,0
+ARR.US,D,20091231,000000,49.8116,51.8393,49.1699,51.0391,20236.89408588,0
+ARR.US,D,20100104,000000,51.8393,52.1574,50.1228,52.1574,3702.2268688299,0
+ARR.US,D,20100105,000000,51.6639,52.541,50.7284,50.7284,1034.3110624575,0
+ARR.US,D,20100106,000000,51.2833,51.36,50.8608,50.8608,797.34106807045,0
+ARR.US,D,20100107,000000,51.0391,51.0391,50.7284,50.7284,373.77151288585,0
+ARR.US,D,20100108,000000,50.8009,51.0391,50.6052,50.6052,1017.4255193792,0
+ARR.US,D,20100111,000000,51.6639,51.6639,50.7284,50.7284,101.31325846983,0
+ARR.US,D,20100112,000000,50.7284,50.7284,50.7284,50.7284,323.97347058717,0
+ARR.US,D,20100113,000000,50.6686,50.7284,50.6686,50.7284,323.97347058717,0
+ARR.US,D,20100114,000000,50.7284,50.7284,50.7284,50.7284,1083.5367134655,0
+ARR.US,D,20100115,000000,50.7284,50.7284,46.5975,46.5975,3346.4856816038,0
+ARR.US,D,20100119,000000,46.5244,49.4899,46.5244,48.506,2196.837774052,0
+ARR.US,D,20100120,000000,50.7284,50.7284,48.2678,48.2678,16486.013957333,0
+ARR.US,D,20100121,000000,48.6903,49.4899,47.7607,47.7607,451.90292407869,0
+ARR.US,D,20100122,000000,47.6498,47.7018,46.7062,46.7062,757.84606900595,0
+ARR.US,D,20100125,000000,46.7062,47.0127,45.8322,45.8322,2312.1746191462,0
+ARR.US,D,20100126,000000,45.7729,45.7729,45.4654,45.72,841.98758875207,0
+ARR.US,D,20100127,000000,45.5939,45.5939,45.0952,45.2275,612.45868114528,0
+ARR.US,D,20100128,000000,45.72,48.0017,43.6171,44.1757,2319.9019015718,0
+ARR.US,D,20100129,000000,44.231,44.5399,42.6881,42.6881,2456.1310287799,0
+ARR.US,D,20100201,000000,49.4899,49.4899,41.7688,43.3097,16519.498847844,0
+ARR.US,D,20100203,000000,43.3097,43.3097,43.3097,43.3097,3684.1965431701,0
+ARR.US,D,20100204,000000,43.3097,43.3097,42.4329,43.3097,686.29715765723,0
+ARR.US,D,20100205,000000,42.6881,42.6881,40.8321,41.4546,1456.4496394151,0
+ARR.US,D,20100208,000000,42.3246,42.3246,39.5952,42.2515,5347.2794385603,0
+ARR.US,D,20100209,000000,42.3246,42.3246,42.3246,42.3246,355.74118722598,0
+ARR.US,D,20100211,000000,42.6881,43.3097,41.4546,41.5169,2007.3762568005,0
+ARR.US,D,20100216,000000,42.6881,42.6881,42.6881,42.6881,153.40086593172,0
+ARR.US,D,20100217,000000,41.4546,41.4546,41.4546,41.4546,79.562389419809,0
+ARR.US,D,20100218,000000,40.2104,40.8321,40.2104,40.8321,2163.6390791862,0
+ARR.US,D,20100219,000000,38.9772,38.9772,38.6795,38.9772,1814.7665874496,0
+ARR.US,D,20100222,000000,39.2946,39.2946,39.2946,39.2946,404.6806425885,0
+ARR.US,D,20100223,000000,42.9847,42.9847,42.9847,42.9847,7.7272824256651,0
+ARR.US,D,20100224,000000,42.502,42.502,42.502,42.502,38.064020837533,0
+ARR.US,D,20100225,000000,42.6881,42.6881,42.0757,42.0757,82.138150228367,0
+ARR.US,D,20100226,000000,41.7688,42.0757,41.7688,42.0757,63.821628923084,0
+ARR.US,D,20100301,000000,42.387,43.9351,42.387,43.3097,1017.4255193792,0
+ARR.US,D,20100303,000000,42.9847,42.9847,42.9847,42.9847,7.7272824256651,0
+ARR.US,D,20100304,000000,42.6881,42.6881,42.6881,42.6881,1249.2439921492,0
+ARR.US,D,20100305,000000,42.747,45.7729,42.747,44.231,16467.697436028,0
+ARR.US,D,20100308,000000,46.0699,52.5899,46.0699,51.0391,12226.277971274,0
+ARR.US,D,20100309,000000,52.5899,53.3174,50.8009,51.0391,11846.210154189,0
+ARR.US,D,20100310,000000,52.2759,52.2759,51.36,52.2759,4650.1068463781,0
+ARR.US,D,20100311,000000,52.5899,52.5899,49.2572,51.36,5842.3979050938,0
+ARR.US,D,20100312,000000,51.6639,51.6639,49.4899,50.7284,1520.843659629,0
+ARR.US,D,20100315,000000,50.7284,50.7284,50.1228,50.2907,734.66422172896,0
+ARR.US,D,20100316,000000,50.7284,50.7284,50.6686,50.7284,753.83932997041,0
+ARR.US,D,20100317,000000,52.2153,52.2153,50.6686,50.8009,1097.2741044444,0
+ARR.US,D,20100318,000000,50.7284,51.0391,49.5606,49.5606,460.48879344056,0
+ARR.US,D,20100319,000000,49.6793,49.6793,47.9643,49.4346,1323.6548599518,0
+ARR.US,D,20100322,000000,49.4346,52.2759,49.4346,49.4899,929.84965188835,0
+ARR.US,D,20100323,000000,49.4899,51.0391,48.5617,49.4899,788.75519870861,0
+ARR.US,D,20100324,000000,49.8116,50.1228,49.1699,49.8116,1643.335395858,0
+ARR.US,D,20100325,000000,50.4199,51.6639,49.7427,49.7427,2263.2351637836,0
+ARR.US,D,20100326,000000,50.7284,50.7284,49.7427,49.7427,566.66737788209,0
+ARR.US,D,20100329,000000,49.4899,50.7284,49.4899,50.7284,1184.2775806445,0
+ARR.US,D,20100330,000000,50.7284,51.0391,50.7284,50.7284,122.77793187445,0
+ARR.US,D,20100331,000000,50.231,50.6686,50.231,50.6686,631.9199850322,0
+ARR.US,D,20100401,000000,49.7427,49.7427,49.7427,49.7427,404.6806425885,0
+ARR.US,D,20100405,000000,50.4199,50.4199,50.3605,50.4199,248.13162455746,0
+ARR.US,D,20100406,000000,50.7284,51.36,50.1228,50.1228,975.92715079693,0
+ARR.US,D,20100407,000000,50.7284,51.0391,50.7284,51.0391,194.6130388686,0
+ARR.US,D,20100408,000000,51.0391,51.0391,51.0391,51.0391,273.31684135222,0
+ARR.US,D,20100409,000000,51.36,51.36,49.8604,50.1228,1833.9416956911,0
+ARR.US,D,20100412,000000,51.9856,51.9856,49.8116,50.7284,701.75172250853,0
+ARR.US,D,20100413,000000,51.9856,51.9856,49.8604,50.1681,646.22976730188,0
+ARR.US,D,20100414,000000,50.1681,52.2759,50.1228,52.2759,5442.868784122,0
+ARR.US,D,20100415,000000,50.231,50.231,50.231,50.231,42.070759873063,0
+ARR.US,D,20100416,000000,51.9856,51.9856,51.9856,51.9856,49.22565100794,0
+ARR.US,D,20100419,000000,51.2833,51.2833,50.4199,50.4199,323.97347058717,0
+ARR.US,D,20100421,000000,50.7284,51.0391,50.7284,50.7284,384.36075176549,0
+ARR.US,D,20100422,000000,51.36,51.36,51.2833,51.2833,112.76108428563,0
+ARR.US,D,20100423,000000,51.9856,51.9856,50.8361,51.0145,470.21944538399,0
+ARR.US,D,20100426,000000,50.7284,50.7284,50.7284,50.7284,957.32443384624,0
+ARR.US,D,20100427,000000,50.7284,50.7284,50.7284,50.7284,195.47162580478,0
+ARR.US,D,20100428,000000,50.7284,51.9856,50.4199,51.9856,442.17227213529,0
+ARR.US,D,20100429,000000,51.4645,51.9856,51.36,51.36,775.01780772964,0
+ARR.US,D,20100430,000000,50.7284,51.0391,50.497,50.7284,680.57324474931,0
+ARR.US,D,20100503,000000,50.7284,52.5899,50.497,51.0391,1789.2951750095,0
+ARR.US,D,20100504,000000,51.0391,52.2153,50.4199,52.2153,802.77878533299,0
+ARR.US,D,20100505,000000,52.0308,52.0308,50.7284,51.0391,814.51280679416,0
+ARR.US,D,20100506,000000,51.0391,51.0391,46.5244,50.1228,2200.8445130875,0
+ARR.US,D,20100507,000000,51.0391,51.0391,49.3151,49.4899,941.86986899491,0
+ARR.US,D,20100510,000000,50.1228,51.0391,49.1699,50.1228,513.43498783862,0
+ARR.US,D,20100511,000000,50.1228,50.1228,50.1228,50.1228,63.821628923084,0
+ARR.US,D,20100512,000000,50.5422,51.0391,50.5422,51.0391,947.59378190283,0
+ARR.US,D,20100513,000000,51.0391,51.36,50.1228,50.1228,1003.1157371095,0
+ARR.US,D,20100514,000000,52.5899,52.8413,50.3605,52.5899,1687.4095252489,0
+ARR.US,D,20100517,000000,51.0391,51.5941,46.398,47.6498,3975.8299058272,0
+ARR.US,D,20100518,000000,48.1249,48.1249,47.9643,47.9643,939.58030383181,0
+ARR.US,D,20100519,000000,47.6498,49.3151,46.0699,46.0699,856.01117537645,0
+ARR.US,D,20100520,000000,47.8876,47.8876,46.0699,46.8456,2302.1577715574,0
+ARR.US,D,20100521,000000,46.398,46.398,46.0699,46.0699,806.2131330777,0
+ARR.US,D,20100524,000000,46.1476,46.1476,43.6171,44.8541,2270.9624462093,0
+ARR.US,D,20100525,000000,44.231,44.4105,43.6171,43.9351,4747.4133658122,0
+ARR.US,D,20100526,000000,46.398,47.9643,44.6723,45.4654,6176.3882232695,0
+ARR.US,D,20100527,000000,46.0699,46.398,45.1656,46.398,544.34411754128,0
+ARR.US,D,20100528,000000,46.398,46.6396,46.398,46.398,2870.8285189573,0
+ARR.US,D,20100601,000000,46.7062,46.7062,44.8541,45.4654,2940.9464520792,0
+ARR.US,D,20100602,000000,43.3097,46.0356,40.9399,43.6171,1106.1461694517,0
+ARR.US,D,20100603,000000,43.3097,43.3097,42.1357,43.2534,282.18890635947,0
+ARR.US,D,20100604,000000,43.2534,43.9351,43.2534,43.8616,260.15184166404,0
+ARR.US,D,20100607,000000,43.9351,43.9351,42.6881,42.6881,1166.53345063,0
+ARR.US,D,20100608,000000,42.6416,42.6416,41.7688,42.0757,827.67780648234,0
+ARR.US,D,20100609,000000,42.0757,42.387,40.2104,40.2104,6101.9773554669,0
+ARR.US,D,20100610,000000,41.8353,43.1868,40.8321,41.695,3893.1193643085,0
+ARR.US,D,20100611,000000,41.399,41.399,41.3214,41.3214,687.72813588415,0
+ARR.US,D,20100614,000000,42.5688,42.5688,42.502,42.502,323.97347058717,0
+ARR.US,D,20100615,000000,42.4329,42.4329,41.4546,42.3246,1097.8464957352,0
+ARR.US,D,20100616,000000,41.7688,41.7688,39.4664,40.399,59146.9092512,0
+ARR.US,D,20100617,000000,41.7688,41.7688,40.2104,40.8321,8716.37457615,0
+ARR.US,D,20100618,000000,41.7688,41.7688,40.9399,41.695,28296.449655848,0
+ARR.US,D,20100621,000000,41.8353,41.9292,40.3462,41.0868,14361.297485921,0
+ARR.US,D,20100622,000000,42.0056,42.0056,40.8321,40.8321,10780.417570739,0
+ARR.US,D,20100623,000000,40.9399,41.203,40.399,40.399,6150.9168108293,0
+ARR.US,D,20100624,000000,40.5735,41.399,40.5246,40.9399,8584.4383836229,0
+ARR.US,D,20100625,000000,41.1361,41.1361,40.399,40.399,6967.4329871409,0
+ARR.US,D,20100628,000000,40.4656,41.0868,39.5952,39.8467,9769.2883555579,0
+ARR.US,D,20100629,000000,39.7805,39.7805,39.1479,39.5952,6768.2408179459,0
+ARR.US,D,20100630,000000,39.5846,39.7212,39.2525,39.326,8859.7585944928,0
+ARR.US,D,20100701,000000,39.2946,40.7169,38.9772,39.4029,4359.3320706568,0
+ARR.US,D,20100702,000000,39.5952,39.5952,38.2361,38.6795,10611.27594431,0
+ARR.US,D,20100706,000000,38.9772,39.0433,38.0472,38.0472,5609.7208453871,0
+ARR.US,D,20100707,000000,38.0472,39.3442,38.0472,38.1696,5357.5824817946,0
+ARR.US,D,20100708,000000,38.6795,40.5735,38.2361,38.6795,7577.6021031233,0
+ARR.US,D,20100709,000000,38.7323,40.2104,38.6795,39.4664,6166.3713756806,0
+ARR.US,D,20100712,000000,39.7805,39.9068,38.6795,38.9772,8942.469136012,0
+ARR.US,D,20100713,000000,38.9137,39.1479,38.4768,39.1479,14849.261061319,0
+ARR.US,D,20100714,000000,39.225,39.225,37.7399,37.859,10556.898771685,0
+ARR.US,D,20100715,000000,37.859,38.6795,37.859,38.0472,15489.480720068,0
+ARR.US,D,20100716,000000,37.859,38.6795,37.859,38.6795,14373.317703027,0
+ARR.US,D,20100719,000000,38.4768,38.9137,38.1206,38.2361,16746.165798998,0
+ARR.US,D,20100720,000000,38.3724,40.0986,38.3724,39.5465,8526.6268632528,0
+ARR.US,D,20100721,000000,40.8321,40.8321,39.4664,39.8467,14185.000968358,0
+ARR.US,D,20100722,000000,41.1361,41.1361,39.9551,39.9551,13488.686963112,0
+ARR.US,D,20100723,000000,40.5246,41.4546,40.1476,40.8321,12258.045687913,0
+ARR.US,D,20100726,000000,41.399,41.5694,40.8321,41.0868,11957.826455894,0
+ARR.US,D,20100727,000000,40.9399,41.0868,40.6504,40.6504,8397.8388228254,0
+ARR.US,D,20100728,000000,41.0311,41.0311,40.3462,40.3462,7700.3800349978,0
+ARR.US,D,20100729,000000,40.3462,40.5735,40.1476,40.1476,9018.8833733329,0
+ARR.US,D,20100730,000000,40.0282,40.1476,39.9068,40.0986,5717.0442124108,0
+ARR.US,D,20100802,000000,40.2104,41.0868,40.2104,41.0868,8272.7713257876,0
+ARR.US,D,20100803,000000,41.0868,41.6297,40.8321,40.8321,12000.469607058,0
+ARR.US,D,20100804,000000,40.8321,41.6297,40.8321,41.6297,13693.030653924,0
+ARR.US,D,20100805,000000,41.5694,42.0757,41.5694,41.9292,14349.277268815,0
+ARR.US,D,20100806,000000,42.6881,42.6881,41.2693,41.7688,15073.638447309,0
+ARR.US,D,20100809,000000,41.8353,42.387,41.8353,42.2515,12088.904061485,0
+ARR.US,D,20100810,000000,42.387,44.1062,42.2515,43.9351,14080.825753434,0
+ARR.US,D,20100811,000000,43.3097,44.5399,42.9427,42.9427,14239.950532273,0
+ARR.US,D,20100812,000000,43.5581,43.8616,42.6881,43.2534,9995.9553067109,0
+ARR.US,D,20100813,000000,42.9847,43.9351,42.9847,43.3654,7667.7537314226,0
+ARR.US,D,20100816,000000,43.6863,44.8541,43.491,44.1757,14860.708887135,0
+ARR.US,D,20100817,000000,44.231,44.3676,43.4318,43.795,9944.4400905399,0
+ARR.US,D,20100818,000000,43.6863,43.9351,43.4318,43.4318,8780.4824007186,0
+ARR.US,D,20100819,000000,43.9351,44.1757,43.3097,43.6171,6558.7456055172,0
+ARR.US,D,20100820,000000,44.0535,44.1757,43.4318,43.5581,7241.3222197843,0
+ARR.US,D,20100823,000000,43.6863,44.231,43.3097,43.6863,9651.9481409459,0
+ARR.US,D,20100824,000000,43.491,44.231,43.491,43.6863,11758.061895408,0
+ARR.US,D,20100825,000000,43.491,44.1062,43.3097,43.3654,5577.9531287486,0
+ARR.US,D,20100826,000000,43.746,43.795,43.3097,43.795,5693.5761694879,0
+ARR.US,D,20100827,000000,43.9351,43.9351,43.4318,43.6863,1239.5133402057,0
+ARR.US,D,20100830,000000,43.9351,44.8541,43.9351,44.6022,6914.2005970976,0
+ARR.US,D,20100831,000000,44.8748,45.1418,44.4127,44.6862,5026.7403157174,0
+ARR.US,D,20100901,000000,44.8541,45.28,43.9983,45.28,8491.4247988699,0
+ARR.US,D,20100902,000000,45.0422,45.7729,45.0422,45.7729,8123.9495901823,0
+ARR.US,D,20100903,000000,46.398,47.9643,45.9829,46.398,8332.5862156753,0
+ARR.US,D,20100907,000000,46.4574,47.6498,46.4574,47.6498,8245.8689351204,0
+ARR.US,D,20100908,000000,46.398,47.1561,44.8541,45.9829,13568.249352532,0
+ARR.US,D,20100909,000000,46.2237,46.398,45.8322,45.8957,7739.0164471264,0
+ARR.US,D,20100910,000000,45.8957,46.398,45.28,46.0699,11978.718738008,0
+ARR.US,D,20100913,000000,44.231,46.3391,44.231,45.7729,11474.155815176,0
+ARR.US,D,20100914,000000,45.7729,47.6498,45.7729,47.0127,45922.667064433,0
+ARR.US,D,20100915,000000,47.5754,47.8137,46.8456,47.2021,36997.369667149,0
+ARR.US,D,20100916,000000,46.8915,48.3837,46.7792,47.5093,44410.40927417,0
+ARR.US,D,20100917,000000,48.2678,48.4357,46.398,47.0127,45319.93903523,0
+ARR.US,D,20100920,000000,47.4535,47.5093,47.0127,47.2021,53608.164925872,0
+ARR.US,D,20100921,000000,45.3712,45.3712,44.3676,44.4837,35434.455247646,0
+ARR.US,D,20100922,000000,44.6723,44.6723,43.3097,43.3097,26832.558929652,0
+ARR.US,D,20100923,000000,43.3097,43.9351,42.9427,43.491,13110.622515545,0
+ARR.US,D,20100924,000000,44.2987,44.5399,43.6171,43.8616,9112.1831537313,0
+ARR.US,D,20100927,000000,44.0535,44.0535,43.3654,43.3654,10337.959102958,0
+ARR.US,D,20100928,000000,43.3654,44.4837,43.3097,43.3097,21020.497762972,0
+ARR.US,D,20100929,000000,43.0476,43.9351,43.0476,43.746,2924.0609090005,0
+ARR.US,D,20100930,000000,44.2987,44.2987,43.2708,43.407,6103.1221380483,0
+ARR.US,D,20101001,000000,43.491,44.231,43.491,43.6171,7863.5115528731,0
+ARR.US,D,20101004,000000,44.231,44.231,43.491,43.8616,6558.7456055172,0
+ARR.US,D,20101005,000000,44.0535,44.8541,43.8616,44.231,15593.942130637,0
+ARR.US,D,20101006,000000,44.1757,44.8541,43.9351,44.7343,12169.038842195,0
+ARR.US,D,20101007,000000,43.9351,44.8541,43.9351,44.3676,7119.402874846,0
+ARR.US,D,20101008,000000,44.231,45.413,44.231,45.413,6067.9200736647,0
+ARR.US,D,20101011,000000,45.5939,45.5939,44.5399,44.8541,16151.165052221,0
+ARR.US,D,20101012,000000,44.5399,45.3712,44.231,44.8541,11740.317765393,0
+ARR.US,D,20101013,000000,45.4654,45.4654,44.5399,45.0422,17988.254900012,0
+ARR.US,D,20101014,000000,45.1656,45.1656,44.4837,44.5399,21101.777326264,0
+ARR.US,D,20101015,000000,44.7843,45.0422,44.5399,44.8541,5523.2897604784,0
+ARR.US,D,20101018,000000,44.5399,45.0952,44.3676,44.8541,7484.8747140152,0
+ARR.US,D,20101019,000000,44.9138,45.1656,44.5399,44.7343,9754.6923776432,0
+ARR.US,D,20101020,000000,45.0422,45.3712,44.7343,44.9138,12640.975461451,0
+ARR.US,D,20101021,000000,44.7343,45.6647,44.7343,44.9798,11444.10527241,0
+ARR.US,D,20101022,000000,45.3712,45.3712,44.9138,45.1656,12342.473403304,0
+ARR.US,D,20101025,000000,45.4654,45.6647,44.8541,44.9798,10984.18887026,0
+ARR.US,D,20101026,000000,45.4654,46.0356,45.1656,45.4654,15704.98604105,0
+ARR.US,D,20101027,000000,45.4654,46.0356,45.0422,45.0952,16938.489272703,0
+ARR.US,D,20101028,000000,45.1656,46.0356,45.0422,46.0356,11598.078529632,0
+ARR.US,D,20101029,000000,45.9587,46.0699,45.4448,45.4448,10894.609633251,0
+ARR.US,D,20101101,000000,45.5939,45.7729,44.8541,44.9138,11389.728099785,0
+ARR.US,D,20101102,000000,45.1656,45.6647,43.9983,44.8541,20568.881034538,0
+ARR.US,D,20101103,000000,45.1656,45.4654,44.8541,45.28,10833.936156427,0
+ARR.US,D,20101104,000000,44.8541,45.1656,44.7343,45.0422,198314.12095484,0
+ARR.US,D,20101105,000000,45.1656,45.1656,44.8541,45.0422,36443.294897663,0
+ARR.US,D,20101108,000000,45.0422,45.72,44.9138,45.6647,52432.187018943,0
+ARR.US,D,20101109,000000,45.4654,45.72,45.1656,45.28,27261.566202099,0
+ARR.US,D,20101110,000000,45.4654,45.5939,45.1656,45.28,28924.076706199,0
+ARR.US,D,20101111,000000,45.28,46.0699,45.2275,45.72,26322.844485205,0
+ARR.US,D,20101112,000000,45.7729,46.7062,45.4654,46.3391,53360.319496962,0
+ARR.US,D,20101115,000000,46.3391,46.398,45.72,45.7729,26038.652209328,0
+ARR.US,D,20101116,000000,45.72,45.7729,44.7843,44.7843,39996.986226534,0
+ARR.US,D,20101117,000000,45.0952,45.9829,44.7343,45.413,18232.952176825,0
+ARR.US,D,20101118,000000,45.5216,45.7729,45.2275,45.7729,18818.508467303,0
+ARR.US,D,20101119,000000,45.5939,45.7729,45.2275,45.7729,17603.607952601,0
+ARR.US,D,20101122,000000,45.7729,45.8957,45.5216,45.72,16444.229393106,0
+ARR.US,D,20101123,000000,45.7729,46.2237,45.7729,46.2237,15814.885168882,0
+ARR.US,D,20101124,000000,46.398,46.7062,46.2867,46.5975,16087.343423298,0
+ARR.US,D,20101126,000000,46.3391,46.7062,46.0699,46.6396,11741.74874362,0
+ARR.US,D,20101129,000000,46.7062,46.9502,45.4654,46.7062,26166.867858466,0
+ARR.US,D,20101130,000000,46.5733,46.7649,45.7766,46.2438,18461.33630185,0
+ARR.US,D,20101201,000000,46.398,46.7062,46.0699,46.3391,17328.573937376,0
+ARR.US,D,20101202,000000,46.3391,46.6396,45.9829,46.6396,16532.950043178,0
+ARR.US,D,20101203,000000,46.3391,46.7792,46.3391,46.5244,15901.888645082,0
+ARR.US,D,20101206,000000,46.4574,47.0127,46.398,46.7062,13917.694235559,0
+ARR.US,D,20101207,000000,46.7792,47.3273,46.7792,46.8915,31762.565117226,0
+ARR.US,D,20101208,000000,47.2477,47.2477,46.6396,47.2021,10166.814107012,0
+ARR.US,D,20101209,000000,47.2477,47.2477,46.7062,46.8456,13895.943366509,0
+ARR.US,D,20101210,000000,47.0127,49.1699,46.8456,48.8085,81518.822851728,0
+ARR.US,D,20101213,000000,49.4346,50.4199,49.3712,49.6059,121346.38125619,0
+ARR.US,D,20101214,000000,50.0561,51.5348,49.3712,49.6059,131028.66613555,0
+ARR.US,D,20101215,000000,49.5606,50.2907,48.3093,48.5617,95312.880568481,0
+ARR.US,D,20101216,000000,47.674,48.4731,46.3391,47.7225,79283.062469907,0
+ARR.US,D,20101217,000000,46.1476,47.0836,46.0356,46.6396,287101.74080835,0
+ARR.US,D,20101220,000000,46.8915,47.0127,46.4574,47.0127,73602.078908812,0
+ARR.US,D,20101221,000000,47.3273,47.6498,46.8915,47.5754,61074.150727295,0
+ARR.US,D,20101222,000000,47.5754,47.5754,47.0836,47.2477,53713.198727733,0
+ARR.US,D,20101223,000000,47.3273,47.7607,47.1561,47.5754,25228.432337214,0
+ARR.US,D,20101227,000000,47.7607,48.0574,47.3273,47.8137,42313.739976006,0
+ARR.US,D,20101228,000000,47.8876,47.9643,47.5093,47.7018,36457.890875579,0
+ARR.US,D,20101229,000000,47.821,47.9036,47.4463,47.6425,61247.871484051,0
+ARR.US,D,20101230,000000,47.4463,47.9739,47.3797,47.9036,48954.051340461,0
+ARR.US,D,20101231,000000,47.977,48.5576,47.758,48.3375,43115.373978756,0
+ARR.US,D,20110103,000000,48.5617,48.5617,48.1249,48.5617,68541.853702582,0
+ARR.US,D,20110104,000000,48.5617,49.117,48.5617,49.0614,57954.904388134,0
+ARR.US,D,20110105,000000,49.1699,49.1699,48.861,49.012,55314.177168072,0
+ARR.US,D,20110106,000000,49.117,49.6793,49.0614,49.6793,70987.395492481,0
+ARR.US,D,20110107,000000,49.8116,49.8116,49.1699,49.5606,63712.015990897,0
+ARR.US,D,20110110,000000,49.8116,50.3605,49.7427,49.8116,112715.29298237,0
+ARR.US,D,20110111,000000,50.231,50.231,49.6793,49.9868,96114.800766874,0
+ARR.US,D,20110112,000000,49.6793,50.0561,49.3151,49.9243,90319.911338917,0
+ARR.US,D,20110113,000000,49.6793,49.8116,49.3151,49.3151,48990.11199178,0
+ARR.US,D,20110114,000000,49.5606,49.8116,49.3151,49.4899,48127.518316557,0
+ARR.US,D,20110118,000000,49.6793,49.6793,49.3151,49.5606,36760.399672759,0
+ARR.US,D,20110119,000000,49.5989,49.5989,48.8368,49.1025,36496.813483352,0
+ARR.US,D,20110120,000000,48.9422,49.1699,47.5754,47.8137,88392.097471537,0
+ARR.US,D,20110121,000000,46.8456,47.3273,46.6396,46.8915,360938.21395069,0
+ARR.US,D,20110124,000000,47.2021,47.6498,47.0836,47.5093,128026.760011,0
+ARR.US,D,20110125,000000,47.6498,47.6498,47.1561,47.3273,77565.88859753,0
+ARR.US,D,20110126,000000,47.5093,47.9643,47.3273,47.9643,73571.742170407,0
+ARR.US,D,20110127,000000,48.1249,48.3093,47.7607,48.0574,70258.455183665,0
+ARR.US,D,20110128,000000,48.3093,48.506,48.1249,48.3837,72110.713400657,0
+ARR.US,D,20110131,000000,48.7045,48.7045,48.2747,48.4082,66935.437544985,0
+ARR.US,D,20110201,000000,48.3837,49.1699,48.3837,49.012,93487.524742147,0
+ARR.US,D,20110202,000000,48.8085,49.4346,48.5617,48.6414,152699.6866005,0
+ARR.US,D,20110203,000000,47.2118,47.2679,46.8563,46.9572,693508.42933419,0
+ARR.US,D,20110204,000000,46.9502,47.3273,46.9502,47.0836,159321.9676393,0
+ARR.US,D,20110207,000000,47.3273,47.3273,47.0836,47.3273,155872.73772099,0
+ARR.US,D,20110208,000000,47.2477,47.6498,47.1561,47.6498,147040.16771282,0
+ARR.US,D,20110209,000000,47.6498,47.8876,47.1561,47.2021,259010.77962587,0
+ARR.US,D,20110210,000000,47.4742,47.523,47.0273,47.0273,178643.32185556,0
+ARR.US,D,20110211,000000,46.6396,46.8915,45.6647,46.5244,88061.827696749,0
+ARR.US,D,20110214,000000,46.3391,46.5975,45.28,46.0699,151148.22000681,0
+ARR.US,D,20110215,000000,45.9829,46.0356,45.2275,45.3712,81469.024809432,0
+ARR.US,D,20110216,000000,45.4654,45.4654,42.9427,44.4837,421722.44848921,0
+ARR.US,D,20110218,000000,44.9591,45.1432,44.5739,45.1432,78534.660857195,0
+ARR.US,D,20110222,000000,45.28,45.28,44.5399,44.6723,79268.752687636,0
+ARR.US,D,20110223,000000,44.7343,44.7843,44.1062,44.1757,72829.636861891,0
+ARR.US,D,20110224,000000,44.0535,44.6022,43.9983,44.2987,48896.812211379,0
+ARR.US,D,20110225,000000,44.7626,45.2635,44.4524,45.0812,56441.215619639,0
+ARR.US,D,20110228,000000,45.19,46.101,44.9977,45.6647,85322.362979026,0
+ARR.US,D,20110301,000000,46.0316,46.0699,45.452,45.7623,56216.552038002,0
+ARR.US,D,20110302,000000,45.8221,46.0699,45.6543,45.8919,49146.374814166,0
+ARR.US,D,20110303,000000,46.1512,46.1512,45.7623,45.8221,68799.429783438,0
+ARR.US,D,20110304,000000,45.9754,46.0699,45.6543,45.7588,79601.025831939,0
+ARR.US,D,20110307,000000,46.0699,46.2155,45.8884,46.0316,70777.04169312,0
+ARR.US,D,20110308,000000,46.2155,46.398,46.0699,46.143,90193.412863651,0
+ARR.US,D,20110309,000000,46.398,46.5975,46.143,46.5244,95925.339249623,0
+ARR.US,D,20110310,000000,46.5414,46.7965,45.7623,46.5414,177302.49525688,0
+ARR.US,D,20110311,000000,46.7097,46.7097,45.7588,46.398,101509.58868257,0
+ARR.US,D,20110314,000000,46.2804,46.5244,45.8884,46.0699,75688.44516374,0
+ARR.US,D,20110315,000000,45.8884,46.0699,45.4022,45.8884,75272.030499691,0
+ARR.US,D,20110316,000000,46.0316,46.2155,45.4022,45.5804,58122.901231979,0
+ARR.US,D,20110317,000000,45.84,46.3698,45.588,46.101,52802.810379729,0
+ARR.US,D,20110318,000000,46.398,46.398,45.5804,45.6543,61850.027121958,0
+ARR.US,D,20110321,000000,46.0699,46.7097,46.0316,46.4537,66090.301804129,0
+ARR.US,D,20110322,000000,46.6396,46.8946,46.398,46.7792,67959.731759851,0
+ARR.US,D,20110323,000000,46.7792,47.1597,45.8884,46.7792,62212.92320032,0
+ARR.US,D,20110324,000000,47.1597,47.2118,46.7792,47.0976,49883.328601056,0
+ARR.US,D,20110325,000000,47.23,47.23,46.6048,46.7304,80536.885592379,0
+ARR.US,D,20110328,000000,46.9572,47.1597,46.7792,47.0976,43794.516245278,0
+ARR.US,D,20110329,000000,47.1597,47.4112,47.0273,47.0273,59626.000761594,0
+ARR.US,D,20110330,000000,47.4742,47.4742,47.1597,47.4112,80171.127557563,0
+ARR.US,D,20110331,000000,47.4783,47.758,47.24,47.6216,96314.851523003,0
+ARR.US,D,20110401,000000,47.8876,48.2089,47.6353,48.2089,113798.82969583,0
+ARR.US,D,20110404,000000,48.5991,48.6689,48.2359,48.5991,187930.94293991,0
+ARR.US,D,20110405,000000,48.8331,48.8331,48.2609,48.4495,186304.20689149,0
+ARR.US,D,20110406,000000,48.6589,49.0326,48.0574,48.0574,284258.10087568,0
+ARR.US,D,20110407,000000,48.2016,48.715,48.1176,48.2016,220946.47259268,0
+ARR.US,D,20110408,000000,45.8221,46.0699,44.9457,45.0081,3569788.9753362,0
+ARR.US,D,20110411,000000,45.3986,45.8221,45.2554,45.5777,436057.12978014,0
+ARR.US,D,20110412,000000,45.84,45.84,45.1418,45.6647,414454.51007439,0
+ARR.US,D,20110413,000000,45.7172,45.9754,45.3986,45.7172,230284.75030628,0
+ARR.US,D,20110414,000000,45.7172,46.2314,45.5777,45.8221,212380.92312166,0
+ARR.US,D,20110415,000000,46.0699,46.2925,45.9754,46.2925,190968.05112885,0
+ARR.US,D,20110418,000000,46.2314,46.3456,46.0316,46.3456,166072.75052287,0
+ARR.US,D,20110419,000000,46.3456,46.6048,46.1512,46.4756,144887.97645945,0
+ARR.US,D,20110420,000000,46.6048,46.916,46.398,46.6637,185802.50592511,0
+ARR.US,D,20110421,000000,46.8736,47.23,46.7304,47.1319,176586.4337521,0
+ARR.US,D,20110425,000000,47.303,47.303,46.8736,47.1319,206507.9022825,0
+ARR.US,D,20110426,000000,47.0863,47.2679,47.0127,47.2118,157521.51083411,0
+ARR.US,D,20110427,000000,47.303,47.5653,47.23,47.4951,176734.39690077,0
+ARR.US,D,20110428,000000,47.6353,47.7465,47.303,47.303,214354.24209665,0
+ARR.US,D,20110429,000000,47.4855,47.5415,47.4112,47.4855,187809.88218191,0
+ARR.US,D,20110502,000000,47.7465,47.9643,47.6353,47.691,214393.73709572,0
+ARR.US,D,20110503,000000,47.9036,48.0792,47.6982,47.9739,264133.68167843,0
+ARR.US,D,20110504,000000,47.6001,48.5717,47.5298,48.4495,343405.86871383,0
+ARR.US,D,20110505,000000,48.8127,48.8127,48.2883,48.4914,274202.61687472,0
+ARR.US,D,20110506,000000,48.715,48.7675,47.8625,48.5082,221454.18366761,0
+ARR.US,D,20110509,000000,48.5717,48.9035,48.2609,48.9035,215972.10608007,0
+ARR.US,D,20110510,000000,48.9035,49.145,48.715,48.9765,425820.19773997,0
+ARR.US,D,20110511,000000,49.2229,49.6059,48.8833,49.4839,254043.56800438,0
+ARR.US,D,20110512,000000,49.4867,49.9303,49.0326,49.2348,295929.73168617,0
+ARR.US,D,20110513,000000,49.4177,49.6834,48.9035,49.3029,172811.51318935,0
+ARR.US,D,20110516,000000,49.3029,49.4867,48.9765,49.0956,181539.62178695,0
+ARR.US,D,20110517,000000,49.0956,49.4867,48.9765,49.145,251308.68241699,0
+ARR.US,D,20110518,000000,49.4177,49.4867,49.0956,49.4867,208268.29169733,0
+ARR.US,D,20110519,000000,49.4867,49.6059,49.2348,49.6059,228370.96002552,0
+ARR.US,D,20110520,000000,49.5465,49.8646,49.4136,49.8198,179332.19477402,0
+ARR.US,D,20110523,000000,49.4867,49.8226,49.2348,49.2348,231143.05104682,0
+ARR.US,D,20110524,000000,49.4867,49.6059,49.0326,49.0956,314487.51592048,0
+ARR.US,D,20110525,000000,49.0956,49.4177,48.9765,48.9765,217303.77441809,0
+ARR.US,D,20110526,000000,49.0956,49.8682,49.0326,49.6059,202008.04814996,0
+ARR.US,D,20110527,000000,49.6059,49.9303,49.4839,49.9303,205454.12991616,0
+ARR.US,D,20110531,000000,50.0256,50.221,49.5858,49.5858,821974.21346523,0
+ARR.US,D,20110601,000000,47.946,48.715,47.5298,48.3837,3598488.3884609,0
+ARR.US,D,20110602,000000,48.684,49.3407,48.0792,49.3407,779612.10642518,0
+ARR.US,D,20110603,000000,48.8127,49.3407,48.757,49.0818,346326.20907946,0
+ARR.US,D,20110606,000000,49.2863,49.3407,49.0289,49.1344,412340.95523312,0
+ARR.US,D,20110607,000000,49.2005,49.7389,49.0153,49.5989,429065.37016313,0
+ARR.US,D,20110608,000000,49.6716,50.3401,49.5387,50.3401,371372.33479048,0
+ARR.US,D,20110609,000000,50.3401,50.5387,49.9303,50.4934,437258.2929038,0
+ARR.US,D,20110610,000000,50.4834,50.4834,49.5465,50.0147,459671.13248163,0
+ARR.US,D,20110613,000000,50.2808,50.4834,49.4839,50.0776,388948.18176552,0
+ARR.US,D,20110614,000000,50.3323,50.4834,49.9303,50.4834,308543.80475694,0
+ARR.US,D,20110615,000000,50.4834,50.4834,50.0776,50.3323,205431.52046017,0
+ARR.US,D,20110616,000000,50.3401,50.4063,49.5816,50.0712,215455.80913578,0
+ARR.US,D,20110617,000000,49.8646,50.0147,49.0818,49.2863,379284.78579872,0
+ARR.US,D,20110620,000000,49.2863,49.3407,48.956,49.2863,452331.93135115,0
+ARR.US,D,20110621,000000,49.5465,49.5465,48.4211,48.8127,733765.85359803,0
+ARR.US,D,20110622,000000,48.956,49.4136,48.0263,49.1344,536541.27946526,0
+ARR.US,D,20110623,000000,49.0818,49.2229,48.4914,48.684,604845.87697781,0
+ARR.US,D,20110624,000000,48.7994,48.7994,47.8592,47.9921,1429653.1411368,0
+ARR.US,D,20110627,000000,48.2883,48.6352,48.0792,48.5576,324038.43699863,0
+ARR.US,D,20110628,000000,48.5576,48.684,48.1623,48.5576,284145.91218267,0
+ARR.US,D,20110629,000000,48.684,48.8833,48.4914,48.6352,290273.9333419,0
+ARR.US,D,20110630,000000,48.5813,48.6662,48.4247,48.5082,450967.35051392,0
+ARR.US,D,20110701,000000,48.5333,49.0705,48.3234,48.8583,380555.2082687,0
+ARR.US,D,20110705,000000,48.9984,49.5296,48.9144,49.4589,468199.4765188,0
+ARR.US,D,20110706,000000,49.6551,50.1999,49.5081,50.137,682242.62394886,0
+ARR.US,D,20110707,000000,50.2032,50.6121,50.2032,50.3543,611273.25878208,0
+ARR.US,D,20110708,000000,50.1515,50.7626,50.1515,50.6121,472934.01108054,0
+ARR.US,D,20110711,000000,50.4934,50.8712,50.4063,50.5387,557657.65276943,0
+ARR.US,D,20110712,000000,50.3543,50.6859,49.9303,50.0776,600054.9618739,0
+ARR.US,D,20110713,000000,50.2834,50.4934,49.9303,50.1999,403563.04859327,0
+ARR.US,D,20110714,000000,50.1999,50.1999,49.4657,49.4657,377176.0962835,0
+ARR.US,D,20110715,000000,49.5387,49.9303,49.5387,49.5989,203430.44050757,0
+ARR.US,D,20110718,000000,49.4657,49.5989,48.9381,49.2005,435622.39859476,0
+ARR.US,D,20110719,000000,49.5081,50.137,49.3712,50.0712,221093.29095877,0
+ARR.US,D,20110720,000000,50.1999,50.6718,50.0106,50.5387,248375.1770517,0
+ARR.US,D,20110721,000000,50.5387,50.7412,50.2834,50.4063,235363.57822946,0
+ARR.US,D,20110722,000000,50.6121,50.8361,50.41,50.7626,192144.60142707,0
+ARR.US,D,20110725,000000,50.1471,50.2834,49.5989,49.8162,356413.74699265,0
+ARR.US,D,20110726,000000,49.854,49.854,49.0326,49.5081,396275.64887452,0
+ARR.US,D,20110727,000000,49.0705,49.399,48.4667,48.5333,587805.78825096,0
+ARR.US,D,20110728,000000,48.8127,49.3712,48.4731,48.9665,318782.45397096,0
+ARR.US,D,20110729,000000,48.5858,48.7994,45.588,48.5127,1105724.603266,0
+ARR.US,D,20110801,000000,50.6718,50.7412,49.5989,50.4934,678641.13794723,0
+ARR.US,D,20110802,000000,50.5103,50.7166,50.2907,50.3712,423306.8275821,0
+ARR.US,D,20110803,000000,50.5459,50.9584,50.0776,50.9584,453700.51892746,0
+ARR.US,D,20110804,000000,50.7626,50.9621,49.0326,49.0326,540792.71577761,0
+ARR.US,D,20110805,000000,49.3932,50.1515,47.691,49.5952,585940.36503424,0
+ARR.US,D,20110808,000000,47.1597,49.0541,47.0033,47.2053,697298.80446182,0
+ARR.US,D,20110809,000000,47.8173,50.8361,47.8173,50.8361,770220.02393027,0
+ARR.US,D,20110810,000000,50.2834,50.9584,49.8116,50.0106,700460.40775651,0
+ARR.US,D,20110811,000000,50.2834,51.7068,50.2834,51.5075,525440.89516299,0
+ARR.US,D,20110812,000000,51.5075,51.569,50.7626,51.1647,364094.09333244,0
+ARR.US,D,20110815,000000,51.3741,51.9081,51.1647,51.5075,378727.56287721,0
+ARR.US,D,20110816,000000,51.1081,51.4372,50.8923,51.1647,326965.07366844,0
+ARR.US,D,20110817,000000,51.3741,51.643,51.1647,51.3741,283296.19731152,0
+ARR.US,D,20110818,000000,50.8923,51.4372,50.3543,50.6859,604805.52339181,0
+ARR.US,D,20110819,000000,50.3543,51.4372,50.2032,50.4934,364395.45734709,0
+ARR.US,D,20110822,000000,50.8923,51.0246,50.2834,50.5459,302341.08653432,0
+ARR.US,D,20110823,000000,50.8361,51.4372,50.41,51.4372,347498.46644297,0
+ARR.US,D,20110824,000000,51.2969,51.3741,50.41,50.8923,389426.12849333,0
+ARR.US,D,20110825,000000,50.9584,51.0246,49.3932,49.3932,689903.22278917,0
+ARR.US,D,20110826,000000,49.5081,50.2808,48.8833,49.9243,342821.17101023,0
+ARR.US,D,20110829,000000,50.5459,50.8361,50.2032,50.6121,239114.458358,0
+ARR.US,D,20110830,000000,50.4934,51.0246,50.2834,50.8361,288680.10979268,0
+ARR.US,D,20110831,000000,50.9337,51.2404,50.3605,51.0181,481028.4825193,0
+ARR.US,D,20110901,000000,50.7626,50.8361,49.7354,50.0776,547751.84909099,0
+ARR.US,D,20110902,000000,49.498,49.7979,49.1202,49.7143,586563.69914995,0
+ARR.US,D,20110906,000000,49.1061,50.2177,48.8862,50.1611,345320.80377714,0
+ARR.US,D,20110907,000000,50.4377,50.5843,49.8162,50.2907,410714.50538038,0
+ARR.US,D,20110908,000000,50.5103,50.7166,50.3712,50.5103,293047.74153704,0
+ARR.US,D,20110909,000000,50.4063,50.8949,50.4063,50.6121,503235.26123235,0
+ARR.US,D,20110912,000000,50.6121,51.0347,50.4063,50.6859,589041.29485214,0
+ARR.US,D,20110913,000000,50.7626,51.0347,50.0712,50.5422,413981.71486821,0
+ARR.US,D,20110914,000000,50.5422,50.7626,50.4063,50.5422,356045.41319701,0
+ARR.US,D,20110915,000000,50.6121,50.6859,50.4063,50.6121,228880.10207868,0
+ARR.US,D,20110916,000000,50.8393,50.8393,50.1999,50.2808,448366.97687984,0
+ARR.US,D,20110919,000000,49.9946,50.3401,49.7915,49.854,360316.02461762,0
+ARR.US,D,20110920,000000,50.2808,50.3401,49.6551,49.6551,309005.72452863,0
+ARR.US,D,20110921,000000,49.7143,49.9946,48.6147,48.6147,347343.63459881,0
+ARR.US,D,20110922,000000,48.2747,48.4731,47.0899,47.4984,628072.65697112,0
+ARR.US,D,20110923,000000,47.2615,47.9807,46.4195,46.5796,401327.28821144,0
+ARR.US,D,20110926,000000,47.5727,47.6498,46.7367,47.0092,269936.01219319,0
+ARR.US,D,20110927,000000,47.7118,48.1208,47.22,47.4431,300032.63245857,0
+ARR.US,D,20110928,000000,47.852,48.4005,46.9401,46.9401,219767.34653365,0
+ARR.US,D,20110929,000000,47.852,48.1208,46.7367,47.22,287652.09503443,0
+ARR.US,D,20110930,000000,47.2437,47.4221,46.8767,47.1186,231739.19657617,0
+ARR.US,D,20111003,000000,47.0899,47.0899,37.5446,40.9191,1337663.5644026,0
+ARR.US,D,20111004,000000,38.6905,43.1941,37.4219,43.0476,1217473.6997495,0
+ARR.US,D,20111005,000000,44.1553,45.5045,43.2986,45.0848,454545.08227695,0
+ARR.US,D,20111006,000000,45.9645,48.2955,45.787,48.2955,435248.91327754,0
+ARR.US,D,20111007,000000,48.9701,49.0326,46.143,47.3408,387859.20733482,0
+ARR.US,D,20111010,000000,47.9807,49.1061,47.5477,49.1061,343514.9092547,0
+ARR.US,D,20111011,000000,48.8127,48.8862,48.2016,48.5411,357787.19989492,0
+ARR.US,D,20111012,000000,48.4731,48.5411,47.3408,48.1062,259450.37613717,0
+ARR.US,D,20111013,000000,47.8343,48.1062,47.4221,47.7649,139521.52191264,0
+ARR.US,D,20111014,000000,47.9242,48.1062,47.4221,47.9242,144504.47429461,0
+ARR.US,D,20111017,000000,47.6353,48.1062,47.2053,47.8343,196809.30425136,0
+ARR.US,D,20111018,000000,47.7649,47.9807,47.2053,47.8343,231858.25396466,0
+ARR.US,D,20111019,000000,47.9242,47.9242,47.4221,47.4221,196764.08533938,0
+ARR.US,D,20111020,000000,47.4887,47.8343,46.916,47.8343,198754.28985747,0
+ARR.US,D,20111021,000000,47.8726,48.0086,47.5093,47.7303,173079.67850908,0
+ARR.US,D,20111024,000000,47.4887,49.1061,47.3408,49.1061,222170.24517239,0
+ARR.US,D,20111025,000000,49.1202,49.207,47.758,48.5576,143058.90008972,0
+ARR.US,D,20111026,000000,48.757,49.3857,48.6763,49.2572,129002.68716179,0
+ARR.US,D,20111027,000000,49.7389,50.2177,49.3857,50.1611,330103.7813115,0
+ARR.US,D,20111028,000000,50.1611,51.0145,49.9303,50.8712,236438.8152692,0
+ARR.US,D,20111031,000000,50.8891,51.5101,50.19,50.2808,286247.73300243,0
+ARR.US,D,20111101,000000,49.5752,50.5879,49.4243,49.927,309860.59092141,0
+ARR.US,D,20111102,000000,50.6476,51.1505,50.2177,51.1505,212955.31778196,0
+ARR.US,D,20111103,000000,50.8116,50.9476,49.927,50.2907,277636.1060325,0
+ARR.US,D,20111104,000000,50.4303,50.6445,49.903,50.5081,193066.43760088,0
+ARR.US,D,20111107,000000,50.7284,51.0145,50.5103,50.9337,245067.90017351,0
+ARR.US,D,20111108,000000,51.0913,51.3035,50.5103,50.5879,379575.27437882,0
+ARR.US,D,20111109,000000,50.4405,51.0206,50.1575,50.1575,420832.95242333,0
+ARR.US,D,20111110,000000,50.4405,50.5879,49.7143,49.927,243344.42999694,0
+ARR.US,D,20111111,000000,50.0256,50.0256,48.861,49.7282,260944.03121053,0
+ARR.US,D,20111114,000000,49.4456,49.7282,48.9454,49.0855,252375.90597867,0
+ARR.US,D,20111115,000000,49.1418,49.6587,49.0855,49.5858,123061.55175904,0
+ARR.US,D,20111116,000000,49.5858,50.5879,49.3096,49.8646,158987.97732112,0
+ARR.US,D,20111117,000000,49.8116,50.0256,49.3096,49.5113,171049.120405,0
+ARR.US,D,20111118,000000,49.6587,50.0256,49.5113,49.8646,92994.982036425,0
+ARR.US,D,20111121,000000,49.4456,49.5858,48.9454,49.3096,156064.77499905,0
+ARR.US,D,20111122,000000,49.3096,50.0995,49.1418,49.8646,149479.12700287,0
+ARR.US,D,20111123,000000,49.8646,49.8646,49.3096,49.3096,102416.54268282,0
+ARR.US,D,20111125,000000,49.2863,49.8604,49.2863,49.2863,77764.794571085,0
+ARR.US,D,20111128,000000,50.0256,50.378,49.6587,50.2907,165540.71281808,0
+ARR.US,D,20111129,000000,50.4445,50.5103,49.8116,50.378,132319.40849628,0
+ARR.US,D,20111130,000000,50.7868,51.0145,50.3853,51.0145,224499.8777259,0
+ARR.US,D,20111201,000000,51.0145,51.0913,50.2907,50.7284,160010.26816647,0
+ARR.US,D,20111202,000000,51.0206,51.0206,50.5879,50.7284,159229.81264148,0
+ARR.US,D,20111205,000000,50.9476,51.1675,50.8116,50.9476,175298.26715218,0
+ARR.US,D,20111206,000000,50.9191,51.2127,50.7806,51.2127,153451.2363653,0
+ARR.US,D,20111207,000000,51.3883,51.3883,50.9337,51.2404,197296.40923982,0
+ARR.US,D,20111208,000000,49.6929,49.9868,49.5465,49.9868,1855323.6585543,0
+ARR.US,D,20111209,000000,49.8604,50.7284,49.8604,50.7284,375626.91925494,0
+ARR.US,D,20111212,000000,50.4405,50.7284,50.2177,50.5103,279127.18534504,0
+ARR.US,D,20111213,000000,50.5103,50.6573,49.8604,50.1575,361384.39296189,0
+ARR.US,D,20111214,000000,50.0845,50.2177,49.651,50.2177,263163.76463618,0
+ARR.US,D,20111215,000000,50.3747,50.3747,50.1575,50.2907,144646.71353038,0
+ARR.US,D,20111216,000000,50.3605,50.9337,49.6929,50.9337,613364.7765586,0
+ARR.US,D,20111219,000000,51.0206,51.2404,50.0183,50.0183,314989.78927818,0
+ARR.US,D,20111220,000000,50.4405,50.874,50.0183,50.874,369637.1305925,0
+ARR.US,D,20111221,000000,50.9476,50.9476,50.3747,50.3747,210407.8903423,0
+ARR.US,D,20111222,000000,50.5879,50.6573,50.2177,50.3747,304141.25714388,0
+ARR.US,D,20111223,000000,50.5802,50.5802,50.3605,50.5081,168843.41056594,0
+ARR.US,D,20111227,000000,50.5879,50.9476,50.5103,50.6573,243772.57868245,0
+ARR.US,D,20111228,000000,50.9476,51.0206,50.7284,50.8116,448630.27687362,0
+ARR.US,D,20111229,000000,51.1118,51.1675,50.874,51.0206,251317.84067764,0
+ARR.US,D,20111230,000000,51.0206,51.3883,50.9476,51.1675,333545.57014303,0
+ARR.US,D,20120103,000000,51.3883,51.8949,51.3212,51.8282,369195.81690727,0
+ARR.US,D,20120104,000000,51.6078,52.0446,51.6078,51.8949,268671.31363619,0
+ARR.US,D,20120105,000000,51.8949,52.1254,51.747,51.8282,319701.71438398,0
+ARR.US,D,20120106,000000,52.0446,52.1254,51.8949,52.0446,360897.86036469,0
+ARR.US,D,20120109,000000,52.2645,52.4161,52.1254,52.2645,522656.21153325,0
+ARR.US,D,20120110,000000,51.4577,51.6078,51.2404,51.3883,1479529.0286511,0
+ARR.US,D,20120111,000000,51.5201,51.8913,51.5201,51.8236,569376.50586139,0
+ARR.US,D,20120112,000000,51.7402,52.1216,51.7402,52.0382,227858.95601591,0
+ARR.US,D,20120113,000000,52.0446,52.1254,51.8949,51.9957,138641.18410741,0
+ARR.US,D,20120117,000000,52.1254,52.1254,51.8236,52.0446,315459.15013661,0
+ARR.US,D,20120118,000000,52.1254,52.1254,51.8282,51.8949,264267.0488492,0
+ARR.US,D,20120119,000000,51.9957,51.9957,51.6078,51.6078,470578.90711461,0
+ARR.US,D,20120120,000000,51.8282,51.8949,51.6886,51.8949,250116.67755392,0
+ARR.US,D,20120123,000000,51.9957,52.3488,51.8282,52.1952,271103.97662202,0
+ARR.US,D,20120124,000000,52.1952,52.3488,52.0446,52.1952,294207.12009654,0
+ARR.US,D,20120125,000000,52.2645,52.4161,52.0446,52.1952,454213.38152399,0
+ARR.US,D,20120126,000000,52.4886,52.7926,52.2645,52.6319,613902.82437195,0
+ARR.US,D,20120127,000000,52.6319,52.9363,52.5771,52.9363,474622.27919272,0
+ARR.US,D,20120130,000000,52.9295,53.0796,52.7926,53.0019,411539.32123041,0
+ARR.US,D,20120131,000000,53.1284,53.1977,53.0335,53.1977,682493.90372557,0
+ARR.US,D,20120201,000000,53.1668,53.5897,52.8696,53.0019,769353.70971161,0
+ARR.US,D,20120202,000000,53.2927,53.4611,53.0019,53.0796,553231.6371134,0
+ARR.US,D,20120203,000000,51.5941,51.8913,51.5201,51.8236,5313722.7129423,0
+ARR.US,D,20120206,000000,51.8236,51.9856,51.6782,51.7402,854345.23052458,0
+ARR.US,D,20120207,000000,51.8236,52.0446,51.7402,51.8913,646389.7506677,0
+ARR.US,D,20120208,000000,52.0446,52.4191,51.9917,52.0446,645479.36231971,0
+ARR.US,D,20120209,000000,52.3562,52.3562,52.1254,52.2759,415313.09701059,0
+ARR.US,D,20120210,000000,52.1216,52.4161,51.8913,52.4161,790144.3923714,0
+ARR.US,D,20120213,000000,52.5771,52.876,52.4923,52.7195,713254.78408387,0
+ARR.US,D,20120214,000000,52.8003,52.8003,52.4161,52.7195,607556.14973969,0
+ARR.US,D,20120215,000000,52.7195,52.7195,52.4923,52.5771,322669.27703104,0
+ARR.US,D,20120216,000000,52.4923,52.6319,52.4161,52.5771,380682.27913521,0
+ARR.US,D,20120217,000000,52.6319,52.6319,52.4923,52.5771,281856.06082388,0
+ARR.US,D,20120221,000000,52.8003,53.0974,52.6319,53.0165,754039.66692217,0
+ARR.US,D,20120222,000000,52.9363,53.0974,52.8003,52.9363,290901.27419659,0
+ARR.US,D,20120223,000000,52.9363,53.1705,52.9363,53.0974,504218.05707869,0
+ARR.US,D,20120224,000000,53.1977,53.2612,53.0335,53.2612,389274.7309969,0
+ARR.US,D,20120227,000000,53.2365,53.2365,52.8003,52.876,624512.09694676,0
+ARR.US,D,20120228,000000,52.9363,53.1705,52.876,52.876,451981.62788122,0
+ARR.US,D,20120229,000000,52.9217,52.9988,52.541,52.9217,1242033.5790591,0
+ARR.US,D,20120301,000000,52.876,53.0974,52.5771,53.0974,472608.60663174,0
+ARR.US,D,20120302,000000,53.0472,53.2093,52.97,53.0472,496070.92564121,0
+ARR.US,D,20120305,000000,53.1977,53.5652,53.0335,53.4245,642641.44629997,0
+ARR.US,D,20120306,000000,53.2786,53.3617,53.1384,53.1384,459279.04444742,0
+ARR.US,D,20120307,000000,53.0472,53.4423,52.9043,53.4423,550283.82196583,0
+ARR.US,D,20120308,000000,53.2786,53.2786,53.0472,53.2093,766070.18707203,0
+ARR.US,D,20120309,000000,51.3741,51.8236,51.3741,51.6782,6817544.6003654,0
+ARR.US,D,20120312,000000,51.8236,51.9917,51.5134,51.7402,1299331.664441,0
+ARR.US,D,20120313,000000,52.0446,52.1988,51.7402,52.1254,1163551.292005,0
+ARR.US,D,20120314,000000,52.0446,52.1254,48.7045,50.6755,1858775.4642334,0
+ARR.US,D,20120315,000000,50.9867,51.5134,50.7626,51.2833,525047.37615054,0
+ARR.US,D,20120316,000000,51.2833,51.3741,50.6052,50.6052,730532.70139202,0
+ARR.US,D,20120319,000000,50.8498,50.9132,50.4546,50.6052,591426.16316524,0
+ARR.US,D,20120320,000000,50.4546,50.6052,50.2177,50.4546,552789.75103692,0
+ARR.US,D,20120321,000000,50.9132,51.203,50.6052,51.0629,494985.67175388,0
+ARR.US,D,20120322,000000,50.9867,51.203,50.5286,50.6755,352086.46883427,0
+ARR.US,D,20120323,000000,50.7284,50.8891,50.5843,50.8891,320843.63500907,0
+ARR.US,D,20120326,000000,51.203,51.203,50.8498,50.8498,374989.27535698,0
+ARR.US,D,20120327,000000,50.9132,50.9867,50.7626,50.9132,433268.15321574,0
+ARR.US,D,20120328,000000,50.9867,50.9867,50.6052,50.6755,386018.68313922,0
+ARR.US,D,20120329,000000,50.7626,50.9132,50.5286,50.8498,417463.28489443,0
+ARR.US,D,20120330,000000,50.9132,51.3741,50.9132,51.3741,1181023.5361563,0
+ARR.US,D,20120402,000000,51.5941,52.1254,51.3741,51.9917,603542.8282043,0
+ARR.US,D,20120403,000000,52.1254,52.3594,52.0418,52.2759,400940.63789453,0
+ARR.US,D,20120404,000000,52.0974,52.1627,51.9296,52.0166,418949.21268533,0
+ARR.US,D,20120405,000000,52.0166,52.3411,51.8561,51.8561,304033.36138556,0
+ARR.US,D,20120409,000000,51.7373,52.1254,51.7373,52.1254,477467.92249489,0
+ARR.US,D,20120410,000000,52.3594,52.3594,51.7373,51.7373,591828.55424264,0
+ARR.US,D,20120411,000000,51.8913,52.1988,51.8913,52.1254,514151.04934342,0
+ARR.US,D,20120412,000000,52.2759,52.4292,51.7373,52.3594,456150.35365201,0
+ARR.US,D,20120413,000000,52.1988,52.4292,51.821,51.8913,380494.82098745,0
+ARR.US,D,20120416,000000,52.1254,52.1988,51.821,51.9856,288432.83675502,0
+ARR.US,D,20120417,000000,52.3411,52.3411,51.8561,52.1627,240229.76278811,0
+ARR.US,D,20120418,000000,52.1254,52.3594,52.0418,52.1254,320968.70250611,0
+ARR.US,D,20120419,000000,52.1254,52.1988,51.9856,51.9856,356345.91862469,0
+ARR.US,D,20120420,000000,52.1627,52.4051,52.1627,52.4051,299304.83693231,0
+ARR.US,D,20120423,000000,52.1988,52.7401,52.1254,52.521,340927.12822907,0
+ARR.US,D,20120424,000000,52.7401,53.1384,52.521,53.1384,463288.64543943,0
+ARR.US,D,20120425,000000,53.2093,53.4423,52.97,53.3617,531615.85240798,0
+ARR.US,D,20120426,000000,53.3617,53.4423,53.1384,53.3617,451133.63018387,0
+ARR.US,D,20120427,000000,53.5094,53.6669,53.3452,53.6669,355033.42539491,0
+ARR.US,D,20120430,000000,53.7604,54.0603,53.5856,53.9037,620509.6508459,0
+ARR.US,D,20120501,000000,53.8969,53.9704,53.7399,53.8235,455852.42398515,0
+ARR.US,D,20120502,000000,53.8271,54.0603,53.7604,53.9735,356825.29633073,0
+ARR.US,D,20120503,000000,54.0366,54.2815,53.9531,54.1159,524203.95758352,0
+ARR.US,D,20120504,000000,54.2117,54.2117,53.8969,53.9704,351341.78776496,0
+ARR.US,D,20120507,000000,53.9704,54.058,53.8235,53.9704,417276.39913803,0
+ARR.US,D,20120508,000000,54.058,54.2117,53.8235,54.058,608670.30938717,0
+ARR.US,D,20120509,000000,54.0366,54.4308,54.0366,54.1967,668657.48905326,0
+ARR.US,D,20120510,000000,54.4308,54.4308,54.1967,54.3547,714421.31753451,0
+ARR.US,D,20120511,000000,54.5257,54.606,54.2885,54.3547,492146.32475593,0
+ARR.US,D,20120514,000000,54.058,54.4427,53.9704,54.058,563847.77838365,0
+ARR.US,D,20120515,000000,54.1242,54.2117,53.3452,53.3452,462578.0216519,0
+ARR.US,D,20120516,000000,53.5094,54.2117,53.436,53.8235,427890.25084312,0
+ARR.US,D,20120517,000000,53.9704,54.058,52.8865,53.0335,452709.42340745,0
+ARR.US,D,20120518,000000,53.2612,53.5711,52.8865,52.8865,445924.29704641,0
+ARR.US,D,20120521,000000,53.0335,53.7399,52.8062,53.7399,339327.58076692,0
+ARR.US,D,20120522,000000,53.8969,54.1242,53.6669,53.6669,295644.10843208,0
+ARR.US,D,20120523,000000,53.5094,54.058,53.0335,53.9704,304971.79690674,0
+ARR.US,D,20120524,000000,53.9704,54.058,53.8235,54.058,200733.61894101,0
+ARR.US,D,20120525,000000,54.0366,54.4308,53.9531,54.4308,228248.75448494,0
+ARR.US,D,20120529,000000,54.5257,54.7462,54.4427,54.7462,361006.32851433,0
+ARR.US,D,20120530,000000,54.6727,54.8396,54.4427,54.5257,312932.90117473,0
+ARR.US,D,20120531,000000,54.7462,54.7462,54.4427,54.6727,304331.00485673,0
+ARR.US,D,20120601,000000,54.3547,54.6695,54.2815,54.3547,323590.82700924,0
+ARR.US,D,20120604,000000,54.5257,54.606,54.3547,54.5257,395763.07247367,0
+ARR.US,D,20120605,000000,54.6271,55.0295,54.4596,55.0295,519878.68279469,0
+ARR.US,D,20120606,000000,55.0295,55.2692,54.9525,55.0952,453330.18176227,0
+ARR.US,D,20120607,000000,55.1889,55.2692,54.6271,54.7845,465005.24692052,0
+ARR.US,D,20120608,000000,54.9091,55.2349,54.8337,55.2349,640374.20439715,0
+ARR.US,D,20120611,000000,55.2349,55.3189,54.8337,54.8337,850707.39767599,0
+ARR.US,D,20120612,000000,55.141,55.141,54.9091,55.141,712542.44312251,0
+ARR.US,D,20120613,000000,54.994,55.3189,54.9091,54.9091,495675.40325929,0
+ARR.US,D,20120614,000000,55.0669,55.6339,54.9091,55.6339,437223.37703513,0
+ARR.US,D,20120615,000000,55.5534,55.6339,55.3189,55.6339,520665.43462385,0
+ARR.US,D,20120618,000000,55.5534,55.6339,55.2349,55.3897,435478.15598945,0
+ARR.US,D,20120619,000000,55.3897,55.783,55.3189,55.6339,412013.83361047,0
+ARR.US,D,20120620,000000,55.7136,55.783,55.141,55.2349,629498.7698721,0
+ARR.US,D,20120621,000000,55.4632,55.5534,55.2349,55.3189,462471.27067619,0
+ARR.US,D,20120622,000000,55.4198,55.6685,55.3394,55.6685,649631.48874306,0
+ARR.US,D,20120625,000000,55.4632,55.783,55.3189,55.3897,433286.1835414,0
+ARR.US,D,20120626,000000,55.5534,55.783,55.3897,55.6339,382479.30159267,0
+ARR.US,D,20120627,000000,55.783,56.0318,55.7136,56.0318,513270.13914691,0
+ARR.US,D,20120628,000000,55.9515,56.1824,55.8501,56.0318,517646.35676061,0
+ARR.US,D,20120629,000000,56.3361,56.5032,56.1824,56.5032,569736.53998331,0
+ARR.US,D,20120702,000000,56.5032,57.3698,56.5032,57.3698,828582.47091744,0
+ARR.US,D,20120703,000000,57.3698,58.6375,57.3698,57.8531,998732.65080024,0
+ARR.US,D,20120705,000000,57.8485,58.8902,57.8485,58.4111,880304.03414884,0
+ARR.US,D,20120706,000000,58.1669,58.9666,58.1669,58.7366,596724.78934408,0
+ARR.US,D,20120709,000000,58.8902,59.5329,58.8902,59.1386,1320338.7110087,0
+ARR.US,D,20120710,000000,57.5309,58.0059,57.3529,58.0059,8252648.0513732,0
+ARR.US,D,20120711,000000,58.1669,58.3313,57.68,58.25,1498155.2136447,0
+ARR.US,D,20120712,000000,58.3313,58.565,58.0831,58.3313,1090298.0855879,0
+ARR.US,D,20120713,000000,58.7366,58.7366,58.4883,58.6453,740501.1819168,0
+ARR.US,D,20120716,000000,58.8055,59.218,58.7366,59.0638,754683.32092863,0
+ARR.US,D,20120717,000000,59.2814,59.7843,59.218,59.7843,902606.68840317,0
+ARR.US,D,20120718,000000,59.4553,59.5329,59.218,59.2814,610423.83010654,0
+ARR.US,D,20120719,000000,59.5329,59.6165,59.218,59.2814,506061.7294263,0
+ARR.US,D,20120720,000000,59.2814,60.018,59.218,60.018,660220.44142705,0
+ARR.US,D,20120723,000000,59.5329,60.018,59.218,59.9381,771657.29846142,0
+ARR.US,D,20120724,000000,60.1024,60.3433,59.7008,59.9381,615183.54988509,0
+ARR.US,D,20120725,000000,60.1786,60.6645,59.9381,60.3433,747183.27784547,0
+ARR.US,D,20120726,000000,60.7413,61.0001,60.5806,60.8331,488968.98070075,0
+ARR.US,D,20120727,000000,61.0001,61.7941,60.9123,61.7941,764567.94612931,0
+ARR.US,D,20120730,000000,61.8704,62.8378,61.8704,62.4326,1031470.2844814,0
+ARR.US,D,20120731,000000,62.6776,63.002,59.9381,61.7202,2372842.0858613,0
+ARR.US,D,20120801,000000,61.6315,64.2958,61.5468,61.6315,1898279.3353629,0
+ARR.US,D,20120802,000000,62.1889,62.5243,61.7941,62.0478,908715.82064979,0
+ARR.US,D,20120803,000000,60.1786,60.7413,59.9381,60.2667,9384566.1386925,0
+ARR.US,D,20120806,000000,60.6645,60.7413,60.1024,60.1786,1456699.7744092,0
+ARR.US,D,20120807,000000,60.2667,60.3433,58.0831,59.9381,1987238.3864079,0
+ARR.US,D,20120808,000000,59.8579,60.1024,59.7008,60.018,892130.49680351,0
+ARR.US,D,20120809,000000,60.1786,60.3433,60.018,60.2667,835547.32814377,0
+ARR.US,D,20120810,000000,60.5806,60.5806,60.2667,60.3433,1260643.4509009,0
+ARR.US,D,20120813,000000,60.5843,61.0703,60.5843,60.7454,845010.67335439,0
+ARR.US,D,20120814,000000,60.8394,61.1502,60.5843,61.1502,1342610.4561333,0
+ARR.US,D,20120815,000000,61.0033,61.3213,60.8394,61.0703,901008.85811497,0
+ARR.US,D,20120816,000000,60.9197,61.0703,60.1786,60.5008,1154834.9174288,0
+ARR.US,D,20120817,000000,60.2667,60.5008,59.124,60.1786,2028826.9066185,0
+ARR.US,D,20120820,000000,60.1786,60.3433,59.4499,59.8546,1255634.1685195,0
+ARR.US,D,20120821,000000,60.0988,60.1786,59.2002,59.3722,1286689.8303926,0
+ARR.US,D,20120822,000000,59.5296,59.5296,58.1355,59.124,1762318.0872789,0
+ARR.US,D,20120823,000000,59.2002,59.8546,58.9523,59.5296,1046693.0308599,0
+ARR.US,D,20120824,000000,59.6862,59.9345,59.4499,59.7807,534231.39441124,0
+ARR.US,D,20120827,000000,59.8546,59.9345,59.6862,59.7807,575960.72287937,0
+ARR.US,D,20120828,000000,59.8546,60.1786,59.6069,60.0988,758734.99268055,0
+ARR.US,D,20120829,000000,60.0988,60.9197,60.0988,60.8394,741710.3585186,0
+ARR.US,D,20120830,000000,61.0033,61.2451,60.5843,60.7454,860985.25569338,0
+ARR.US,D,20120831,000000,61.0703,61.1502,60.5008,60.9197,1760271.5022187,0
+ARR.US,D,20120904,000000,61.2451,61.2451,60.9197,61.1502,1015083.5804129,0
+ARR.US,D,20120905,000000,61.3213,61.5709,61.1502,61.5709,1035596.367101,0
+ARR.US,D,20120906,000000,61.5709,61.8909,61.4902,61.7302,1419803.4318049,0
+ARR.US,D,20120907,000000,61.8909,62.1391,61.6393,61.7302,1396138.2000828,0
+ARR.US,D,20120910,000000,62.0661,62.0661,61.7302,61.8909,884073.5169943,0
+ARR.US,D,20120911,000000,61.8909,62.1391,61.8909,62.1391,1310012.4859272,0
+ARR.US,D,20120912,000000,62.1391,62.2194,61.7275,61.8872,1123854.8112061,0
+ARR.US,D,20120913,000000,61.8872,62.5626,61.7275,62.2194,1023210.6781552,0
+ARR.US,D,20120914,000000,61.7275,62.8004,61.7275,62.2993,1498913.9183006,0
+ARR.US,D,20120917,000000,62.2194,62.2194,61.8105,61.8872,837204.11473495,0
+ARR.US,D,20120918,000000,61.9712,61.9712,61.4788,61.5591,1113499.1079732,0
+ARR.US,D,20120919,000000,61.6393,62.1391,61.4788,61.8872,801392.16743101,0
+ARR.US,D,20120920,000000,61.8872,61.9712,61.7275,61.8872,423247.29888786,0
+ARR.US,D,20120921,000000,62.0661,62.8843,62.0661,62.7206,1349104.8077186,0
+ARR.US,D,20120924,000000,62.8843,63.3033,62.7206,63.0404,1000628.696951,0
+ARR.US,D,20120925,000000,63.0404,63.3872,62.5626,62.5626,892597.56809683,0
+ARR.US,D,20120926,000000,62.5626,63.5516,62.5626,62.8004,1184430.4091192,0
+ARR.US,D,20120927,000000,63.2015,63.2015,62.7206,63.0404,500890.17411405,0
+ARR.US,D,20120928,000000,62.8843,63.4593,62.8004,63.3872,583967.61845057,0
+ARR.US,D,20121001,000000,63.3872,63.5516,63.1385,63.2015,642287.70848227,0
+ARR.US,D,20121002,000000,63.3872,63.4593,63.2015,63.3872,693063.10890998,0
+ARR.US,D,20121003,000000,63.5516,63.6274,63.3033,63.4593,689374.61943212,0
+ARR.US,D,20121004,000000,63.6274,63.704,63.3033,63.3872,750991.39710307,0
+ARR.US,D,20121005,000000,63.6274,63.704,63.5516,63.704,608443.35624043,0
+ARR.US,D,20121008,000000,63.704,63.7921,63.6274,63.6274,600503.43045023,0
+ARR.US,D,20121009,000000,63.704,63.7921,62.4609,62.5626,1223458.3368903,0
+ARR.US,D,20121010,000000,62.8843,62.8843,59.907,62.1391,3083742.0521745,0
+ARR.US,D,20121011,000000,61.9671,62.5626,61.4679,61.5486,1096488.4973978,0
+ARR.US,D,20121012,000000,61.8,61.8872,60.2941,60.2941,1363041.1046711,0
+ARR.US,D,20121015,000000,59.1277,59.2777,55.0182,57.7814,4158730.387908,0
+ARR.US,D,20121016,000000,57.7814,58.8657,57.5377,58.7082,1107301.2550765,0
+ARR.US,D,20121017,000000,58.7894,60.0499,58.7894,59.7943,911681.37992736,0
+ARR.US,D,20121018,000000,59.9554,60.2205,59.7943,59.9554,688052.96794168,0
+ARR.US,D,20121019,000000,59.9554,59.9554,58.8657,58.956,724834.54609221,0
+ARR.US,D,20121022,000000,59.4553,59.4553,58.6242,59.1277,430565.89393192,0
+ARR.US,D,20121023,000000,58.8657,59.0437,58.3029,58.7894,513556.62098791,0
+ARR.US,D,20121024,000000,58.7894,59.4553,58.5404,59.2777,515315.86562009,0
+ARR.US,D,20121025,000000,59.5371,59.6165,58.8657,59.5371,439078.49720858,0
+ARR.US,D,20121026,000000,59.2777,59.6165,58.8657,58.956,319755.23296967,0
+ARR.US,D,20121031,000000,59.2777,60.2941,59.1277,60.2941,834902.52935466,0
+ARR.US,D,20121101,000000,60.5528,60.5528,60.0499,60.127,828053.58136471,0
+ARR.US,D,20121102,000000,60.6363,60.724,59.7104,59.7943,643722.97964388,0
+ARR.US,D,20121105,000000,60.2205,60.2941,59.2777,60.2205,488022.8178971,0
+ARR.US,D,20121106,000000,60.2205,60.2205,59.2777,59.6165,732126.8111369,0
+ARR.US,D,20121107,000000,59.1277,59.207,56.9499,58.1173,1929083.145068,0
+ARR.US,D,20121108,000000,58.46,59.3818,58.3029,58.46,821474.80206405,0
+ARR.US,D,20121109,000000,58.3029,58.7894,57.3592,58.3733,664914.6224028,0
+ARR.US,D,20121112,000000,58.6242,58.6242,58.0438,58.3029,662461.35333051,0
+ARR.US,D,20121113,000000,58.1141,58.1141,55.6612,55.9123,1903968.6185977,0
+ARR.US,D,20121114,000000,55.6612,56.2517,51.2404,51.6782,3553944.6120159,0
+ARR.US,D,20121115,000000,49.5539,55.6612,48.3686,54.372,2641192.8603746,0
+ARR.US,D,20121116,000000,55.9123,58.1976,55.5672,57.2716,1627583.1875356,0
+ARR.US,D,20121119,000000,58.7959,59.1386,57.3492,57.6106,833022.51016008,0
+ARR.US,D,20121120,000000,57.6106,57.862,56.0002,56.933,763198.78616178,0
+ARR.US,D,20121121,000000,57.1782,57.6989,56.4232,56.6742,445255.17162745,0
+ARR.US,D,20121123,000000,56.7688,57.4434,56.7688,57.4434,200542.15405425,0
+ARR.US,D,20121126,000000,58.3029,58.46,57.4434,58.1976,680778.73322268,0
+ARR.US,D,20121127,000000,58.46,58.7188,57.7755,58.3733,454830.70553109,0
+ARR.US,D,20121128,000000,58.46,58.6283,58.0406,58.5404,386500.35041047,0
+ARR.US,D,20121129,000000,58.7188,59.3933,58.46,59.06,547296.51181921,0
+ARR.US,D,20121130,000000,59.2918,59.558,59.1386,59.3933,608162.31211665,0
+ARR.US,D,20121203,000000,59.6447,59.6447,59.2217,59.4735,406052.95070818,0
+ARR.US,D,20121204,000000,59.2918,59.9765,59.2217,59.6447,630169.04007364,0
+ARR.US,D,20121205,000000,59.6447,59.7318,59.06,59.1386,573767.31945308,0
+ARR.US,D,20121206,000000,59.1386,59.558,59.1386,59.2217,494835.41904005,0
+ARR.US,D,20121207,000000,59.558,59.6447,58.7959,59.2217,592787.02345905,0
+ARR.US,D,20121210,000000,59.2918,59.7318,59.1386,59.7318,704856.65906542,0
+ARR.US,D,20121211,000000,59.8226,59.907,59.1386,59.3933,801707.2688366,0
+ARR.US,D,20121212,000000,59.3933,59.3933,58.5376,58.5376,872894.42888958,0
+ARR.US,D,20121213,000000,58.7894,58.956,57.5866,57.8449,751216.06068471,0
+ARR.US,D,20121214,000000,57.7572,57.9324,56.1193,56.7236,1111526.0751938,0
+ARR.US,D,20121217,000000,56.818,57.325,56.6323,57.0657,656684.20803254,0
+ARR.US,D,20121218,000000,57.325,57.4186,56.2133,56.4752,1042272.4529211,0
+ARR.US,D,20121219,000000,56.7236,57.9324,56.4752,57.5866,801835.19829007,0
+ARR.US,D,20121220,000000,57.6706,58.0232,57.0657,57.325,587456.34336794,0
+ARR.US,D,20121221,000000,55.9546,57.325,55.6963,57.325,1320902.2302345,0
+ARR.US,D,20121224,000000,56.5515,57.1502,56.4752,56.5515,309341.71821628,0
+ARR.US,D,20121226,000000,56.6323,57.0657,56.4752,56.4752,371400.38196379,0
+ARR.US,D,20121227,000000,56.5515,56.818,55.1829,56.1193,672769.54808632,0
+ARR.US,D,20121228,000000,55.8533,55.9546,55.6114,55.6114,547193.76758245,0
+ARR.US,D,20121231,000000,55.427,55.7758,55.0045,55.6114,943610.51091021,0
+ARR.US,D,20130102,000000,56.818,58.3486,56.6323,58.2847,1028232.8393406,0
+ARR.US,D,20130103,000000,58.3486,59.4735,58.1843,58.8657,882551.52855214,0
+ARR.US,D,20130104,000000,59.218,60.1654,59.218,60.1654,954706.88847347,0
+ARR.US,D,20130107,000000,60.2562,60.2562,59.7346,60.2562,556123.93030577,0
+ARR.US,D,20130108,000000,60.0777,60.2562,59.9104,60.1654,472543.06782896,0
+ARR.US,D,20130109,000000,60.1654,60.2562,59.9861,60.1654,494149.69427372,0
+ARR.US,D,20130110,000000,60.1654,60.2562,59.9104,59.9861,584542.01311091,0
+ARR.US,D,20130111,000000,60.0084,60.4488,60.0084,60.3607,362501.98695715,0
+ARR.US,D,20130114,000000,60.3607,60.6299,59.6652,59.8336,400883.11256981,0
+ARR.US,D,20130115,000000,59.9312,60.1024,59.6652,59.7601,336741.51691512,0
+ARR.US,D,20130116,000000,59.7601,60.0084,59.7601,59.8336,312992.71606462,0
+ARR.US,D,20130117,000000,59.9312,60.4488,59.8336,60.2694,375761.71740392,0
+ARR.US,D,20130118,000000,60.3607,60.4488,60.1024,60.2694,295796.65071107,0
+ARR.US,D,20130122,000000,60.4488,60.9754,60.2694,60.9754,515108.08758159,0
+ARR.US,D,20130123,000000,60.9754,60.9754,60.713,60.8847,379414.43242612,0
+ARR.US,D,20130124,000000,60.8847,60.8847,60.5413,60.6299,361212.96177028,0
+ARR.US,D,20130125,000000,60.8847,60.8847,60.6299,60.8847,335705.20248317,0
+ARR.US,D,20130128,000000,60.9754,61.318,60.713,61.318,496093.82129287,0
+ARR.US,D,20130129,000000,61.1365,61.7582,61.1365,61.6678,469648.77126705,0
+ARR.US,D,20130130,000000,61.7582,62.0273,61.6678,62.0273,426007.94208334,0
+ARR.US,D,20130131,000000,62.0273,62.6284,61.843,62.5517,605056.23077717,0
+ARR.US,D,20130201,000000,62.6284,62.6284,61.843,62.1081,618726.07958379,0
+ARR.US,D,20130204,000000,62.1081,62.4472,61.843,62.0273,466253.91852139,0
+ARR.US,D,20130205,000000,62.1081,62.3696,61.9228,62.3696,323950.00254419,0
+ARR.US,D,20130206,000000,62.3696,62.5517,62.1856,62.5517,459242.98379614,0
+ARR.US,D,20130207,000000,62.6284,62.6284,61.843,61.843,577645.27044813,0
+ARR.US,D,20130208,000000,62.1081,62.1856,61.318,61.318,860045.10299827,0
+ARR.US,D,20130211,000000,61.7582,62.0273,61.4158,61.4158,957313.84460739,0
+ARR.US,D,20130212,000000,61.7582,62.0273,61.4939,61.9228,675447.76693593,0
+ARR.US,D,20130213,000000,62.1081,62.5552,61.9228,62.4503,651787.11434417,0
+ARR.US,D,20130214,000000,59.2777,59.6411,58.324,59.0305,11490288.949903,0
+ARR.US,D,20130215,000000,58.0479,58.4883,57.7052,58.1388,3816434.9582986,0
+ARR.US,D,20130219,000000,58.4883,58.6658,58.324,58.585,1254240.9681177,0
+ARR.US,D,20130220,000000,58.7611,58.8443,57.7052,57.7052,1251577.3452461,0
+ARR.US,D,20130221,000000,57.6216,57.7052,56.9015,57.4392,1367998.8718363,0
+ARR.US,D,20130222,000000,57.7887,58.585,57.7052,58.4883,729767.98662757,0
+ARR.US,D,20130225,000000,58.8443,58.9352,57.7887,57.9739,1048646.3161397,0
+ARR.US,D,20130226,000000,57.9739,58.2253,57.0795,58.0479,999755.22784127,0
+ARR.US,D,20130227,000000,58.0479,58.4883,57.7887,58.4883,1399478.9618515,0
+ARR.US,D,20130228,000000,58.2253,58.9352,58.1388,58.9352,2250452.5214777,0
+ARR.US,D,20130301,000000,58.585,58.9352,58.4883,58.6658,566327.09125969,0
+ARR.US,D,20130304,000000,58.9352,59.1103,58.6658,58.7611,809967.447554,0
+ARR.US,D,20130305,000000,59.1103,59.1103,58.8443,59.0305,633004.09413687,0
+ARR.US,D,20130306,000000,59.1103,59.2777,58.8443,59.0305,854118.56357346,0
+ARR.US,D,20130307,000000,59.0305,59.2777,58.8443,59.2002,748540.41759594,0
+ARR.US,D,20130308,000000,59.3858,59.4589,59.2002,59.2002,772259.740295,0
+ARR.US,D,20130311,000000,59.3858,59.4589,59.2777,59.4589,649564.23276642,0
+ARR.US,D,20130312,000000,59.3858,59.4589,59.2777,59.4589,866714.32012293,0
+ARR.US,D,20130313,000000,58.7611,58.9282,57.862,58.4846,1612031.0299691,0
+ARR.US,D,20130314,000000,58.3865,58.6622,55.4476,55.899,3848138.2809171,0
+ARR.US,D,20130315,000000,55.804,56.9645,54.8298,56.7965,2872913.1680381,0
+ARR.US,D,20130318,000000,56.4369,57.0621,56.1605,56.5173,878189.33452502,0
+ARR.US,D,20130319,000000,56.7965,56.9645,55.6397,55.6397,827656.91420024,0
+ARR.US,D,20130320,000000,55.6397,56.1605,55.6397,56.0729,707640.7703038,0
+ARR.US,D,20130321,000000,55.9971,56.5173,55.804,55.804,569945.1766088,0
+ARR.US,D,20130322,000000,55.804,56.7025,55.804,56.5173,513772.69870018,0
+ARR.US,D,20130325,000000,56.6008,56.7965,56.1605,56.5173,523620.69085823,0
+ARR.US,D,20130326,000000,56.5173,57.0621,56.5173,56.866,550645.28706594,0
+ARR.US,D,20130327,000000,56.866,57.5897,56.866,57.4186,600474.81088566,0
+ARR.US,D,20130328,000000,57.68,58.2159,57.5897,58.2159,815651.86546284,0
+ARR.US,D,20130401,000000,57.68,58.3059,56.866,57.4186,966963.21698756,0
+ARR.US,D,20130402,000000,57.2401,57.5897,56.7965,56.866,713083.63908795,0
+ARR.US,D,20130403,000000,56.7025,57.0621,56.6008,56.7025,517048.78025303,0
+ARR.US,D,20130404,000000,56.7025,57.503,56.7025,57.4186,487164.23096089,0
+ARR.US,D,20130405,000000,56.866,57.862,56.866,57.68,632666.0970797,0
+ARR.US,D,20130408,000000,57.862,57.9602,57.68,57.9602,564452.79597805,0
+ARR.US,D,20130409,000000,57.9602,58.0438,57.68,57.7682,584960.1449488,0
+ARR.US,D,20130410,000000,57.862,57.9602,57.4186,57.503,811350.05871695,0
+ARR.US,D,20130411,000000,57.2374,57.9602,57.2374,57.9602,651729.30282383,0
+ARR.US,D,20130412,000000,57.862,57.862,57.0554,57.862,607513.79278418,0
+ARR.US,D,20130415,000000,57.68,57.68,56.7903,56.7903,733973.05924533,0
+ARR.US,D,20130416,000000,57.0554,57.503,56.8632,57.3209,628531.14239501,0
+ARR.US,D,20130417,000000,57.0554,57.4186,56.4232,56.5105,599057.57004966,0
+ARR.US,D,20130418,000000,56.7903,56.8632,56.1513,56.5105,605729.36293513,0
+ARR.US,D,20130419,000000,56.6008,57.0554,56.2434,56.9645,410771.74450946,0
+ARR.US,D,20130422,000000,57.1429,57.5939,56.8632,57.503,413461.69738055,0
+ARR.US,D,20130423,000000,57.5939,57.9602,57.503,57.862,401235.99180057,0
+ARR.US,D,20130424,000000,57.9602,58.1281,57.4186,57.862,389668.53620496,0
+ARR.US,D,20130425,000000,57.9602,58.1281,57.68,57.9602,396340.04289478,0
+ARR.US,D,20130426,000000,57.9602,58.0479,57.5939,57.9602,411065.38124163,0
+ARR.US,D,20130429,000000,57.9602,58.3975,57.7727,58.3975,429320.37048316,0
+ARR.US,D,20130430,000000,58.3975,58.4883,58.2227,58.4883,373751.19299501,0
+ARR.US,D,20130501,000000,58.3975,58.4883,57.7727,57.7727,584289.58855165,0
+ARR.US,D,20130502,000000,57.9602,58.3975,57.7727,58.3167,339580.57771748,0
+ARR.US,D,20130503,000000,57.3209,57.68,57.0554,57.3209,936698.59987827,0
+ARR.US,D,20130506,000000,57.2374,57.3209,56.7903,56.9645,659379.88481651,0
+ARR.US,D,20130507,000000,57.0554,57.2374,56.7903,57.2374,454162.43869912,0
+ARR.US,D,20130508,000000,57.2374,57.68,57.1429,57.503,424902.08210953,0
+ARR.US,D,20130509,000000,57.4186,57.5939,56.9645,57.2374,331408.54725883,0
+ARR.US,D,20130510,000000,57.3209,57.4186,56.6925,56.8632,630796.09473267,0
+ARR.US,D,20130513,000000,56.8632,56.9645,54.6754,55.0538,1456965.3639682,0
+ARR.US,D,20130514,000000,55.2349,55.595,53.0335,53.6875,1535526.068629,0
+ARR.US,D,20130515,000000,53.582,53.6875,51.5877,53.305,1771967.4596591,0
+ARR.US,D,20130516,000000,53.305,55.0538,53.2288,54.5112,822208.89389444,0
+ARR.US,D,20130517,000000,54.5112,55.1337,53.9488,54.8717,722876.68168209,0
+ARR.US,D,20130520,000000,54.6754,54.8717,53.2288,53.6875,744567.73584221,0
+ARR.US,D,20130521,000000,53.582,53.8582,52.328,52.4996,791837.52580949,0
+ARR.US,D,20130522,000000,52.5899,53.9488,51.7679,52.0345,907080.498732,0
+ARR.US,D,20130523,000000,51.402,51.5877,50.3018,51.3212,1117775.4433067,0
+ARR.US,D,20130524,000000,51.3212,51.4956,49.854,50.5843,904057.41412966,0
+ARR.US,D,20130528,000000,50.7691,51.0391,46.482,48.1176,2363515.2559736,0
+ARR.US,D,20130529,000000,47.1393,48.2257,43.9351,47.9601,3268642.4694257,0
+ARR.US,D,20130530,000000,48.1176,49.0373,48.0324,48.5717,1031461.698612,0
+ARR.US,D,20130531,000000,48.4731,48.9701,46.916,47.0092,903242.04273596,0
+ARR.US,D,20130603,000000,47.0306,47.4048,45.0287,45.8322,1227008.8800672,0
+ARR.US,D,20130604,000000,45.7446,46.3812,45.4694,45.6752,847766.16502824,0
+ARR.US,D,20130605,000000,45.5695,45.7446,44.7502,45.1091,746038.20906822,0
+ARR.US,D,20130606,000000,44.9375,45.7446,44.0261,45.6752,1033680.287255,0
+ARR.US,D,20130607,000000,46.1042,46.1042,44.6685,45.1091,821540.34086684,0
+ARR.US,D,20130610,000000,44.8369,45.1091,44.2987,44.5714,884939.54501731,0
+ARR.US,D,20130611,000000,43.7533,44.2072,43.2015,43.3763,1119184.0982733,0
+ARR.US,D,20130612,000000,43.0022,43.2884,41.5338,42.4434,1866991.2826257,0
+ARR.US,D,20130613,000000,42.5514,45.7796,42.4434,45.4968,1312214.7614185,0
+ARR.US,D,20130614,000000,45.9891,46.1512,44.5814,44.6862,729396.50467981,0
+ARR.US,D,20130617,000000,45.1432,45.2307,43.7533,44.1204,689090.14096062,0
+ARR.US,D,20130618,000000,44.3049,45.0494,43.4776,44.8683,821140.52555023,0
+ARR.US,D,20130619,000000,45.2307,45.605,43.3763,43.3763,1131815.0568872,0
+ARR.US,D,20130620,000000,42.167,43.198,41.6181,41.898,1219642.4903503,0
+ARR.US,D,20130621,000000,41.9848,42.8235,41.1538,42.0977,977755.08238408,0
+ARR.US,D,20130624,000000,41.6181,41.7191,39.1302,39.6863,1225132.8676116,0
+ARR.US,D,20130625,000000,39.9551,41.0766,39.9551,41.0766,812147.68598062,0
+ARR.US,D,20130626,000000,41.3497,42.2791,41.2584,41.9848,723879.22502789,0
+ARR.US,D,20130627,000000,42.3692,43.3763,42.167,43.198,713613.67342323,0
+ARR.US,D,20130628,000000,43.2884,43.9417,42.8235,43.5619,742404.66915432,0
+ARR.US,D,20130701,000000,44.0326,44.3049,43.2884,43.3763,616255.63877275,0
+ARR.US,D,20130702,000000,43.4776,43.8342,42.8235,43.2884,460059.49997245,0
+ARR.US,D,20130703,000000,43.2884,43.3763,41.815,42.6454,489278.93058466,0
+ARR.US,D,20130705,000000,42.2791,42.2791,38.2887,39.1302,2049484.5083031,0
+ARR.US,D,20130708,000000,38.7602,40.3394,38.7602,39.7731,724524.88240389,0
+ARR.US,D,20130709,000000,39.867,40.5072,39.7731,40.4303,626887.52080354,0
+ARR.US,D,20130710,000000,40.5072,40.6088,38.9454,39.7731,938560.58874721,0
+ARR.US,D,20130711,000000,40.3462,42.313,40.0674,42.2238,1216856.3757424,0
+ARR.US,D,20130712,000000,42.2238,42.499,41.1846,41.3803,617636.53276179,0
+ARR.US,D,20130715,000000,41.5655,42.313,41.1846,42.313,427924.59432057,0
+ARR.US,D,20130716,000000,42.2238,42.6075,41.5655,41.8561,627944.72751763,0
+ARR.US,D,20130717,000000,41.5655,42.7681,41.4751,42.4152,558185.96993078,0
+ARR.US,D,20130718,000000,42.6075,42.6075,41.9226,42.1319,343257.90556516,0
+ARR.US,D,20130719,000000,42.2238,42.6075,42.1319,42.499,256876.33250251,0
+ARR.US,D,20130722,000000,42.6075,42.9735,42.4152,42.6881,247206.3540359,0
+ARR.US,D,20130723,000000,42.7681,43.1662,42.499,43.0621,366100.61100233,0
+ARR.US,D,20130724,000000,42.9735,43.1662,41.7655,42.2238,730617.98769434,0
+ARR.US,D,20130725,000000,42.313,42.4152,41.7655,42.1319,466024.6758094,0
+ARR.US,D,20130726,000000,41.9226,42.4152,41.8561,42.4152,292890.33393209,0
+ARR.US,D,20130729,000000,42.6075,42.6075,41.9226,42.2238,343715.53240213,0
+ARR.US,D,20130730,000000,42.6881,43.0621,42.4152,42.6881,497414.32800068,0
+ARR.US,D,20130731,000000,42.4152,42.6075,41.5655,41.9226,879276.01939059,0
+ARR.US,D,20130801,000000,42.2238,42.2238,40.7273,40.7273,653994.2551615,0
+ARR.US,D,20130802,000000,41.0104,41.7655,40.5284,41.0104,996115.96401441,0
+ARR.US,D,20130805,000000,41.0974,41.9226,41.0104,41.7655,528789.38421406,0
+ARR.US,D,20130806,000000,41.7655,42.0417,41.0104,41.3803,396954.79114108,0
+ARR.US,D,20130807,000000,41.4751,41.6571,41.0974,41.1846,304297.23377059,0
+ARR.US,D,20130808,000000,41.1846,42.0417,41.1846,41.9226,356583.17481476,0
+ARR.US,D,20130809,000000,42.0417,42.1319,41.7655,41.9226,374564.56101927,0
+ARR.US,D,20130812,000000,42.1319,42.6075,41.9226,42.6075,587641.22575488,0
+ARR.US,D,20130813,000000,42.499,42.6881,41.639,41.9188,523306.44803958,0
+ARR.US,D,20130814,000000,41.751,42.1319,41.548,41.8453,493780.21569545,0
+ARR.US,D,20130815,000000,41.548,41.751,40.6781,40.7832,640182.4533147,0
+ARR.US,D,20130816,000000,40.5911,40.6781,38.7704,39.3442,983154.16323445,0
+ARR.US,D,20130819,000000,39.1444,39.1444,35.9128,36.1047,1810548.6360279,0
+ARR.US,D,20130820,000000,36.1955,37.4394,36.0069,36.8595,800474.6241919,0
+ARR.US,D,20130821,000000,36.7754,36.8595,35.7309,36.6707,742686.28566937,0
+ARR.US,D,20130822,000000,36.5833,37.0553,36.3946,36.8595,311136.16491293,0
+ARR.US,D,20130823,000000,36.8595,38.1172,36.5833,38.0094,472957.19292784,0
+ARR.US,D,20130826,000000,38.1172,38.8685,38.1172,38.5784,521876.32839957,0
+ARR.US,D,20130827,000000,38.2011,39.7382,38.2011,39.5531,566300.76126033,0
+ARR.US,D,20130828,000000,39.5531,39.9129,39.1444,39.3442,410244.8583263,0
+ARR.US,D,20130829,000000,39.5531,40.2064,39.1444,40.0217,429495.23602252,0
+ARR.US,D,20130830,000000,40.0217,40.5911,39.9129,39.9129,408150.19239764,0
+ARR.US,D,20130903,000000,40.2136,40.3149,38.268,39.2497,571496.64320248,0
+ARR.US,D,20130904,000000,39.225,40.0036,39.0359,39.7212,532131.8631566,0
+ARR.US,D,20130905,000000,39.5184,39.6127,38.7288,39.225,361516.90154571,0
+ARR.US,D,20130906,000000,39.8224,40.3149,39.6305,40.0254,435311.30392825,0
+ARR.US,D,20130909,000000,40.3051,40.867,40.1125,40.399,379528.62448867,0
+ARR.US,D,20130910,000000,40.5039,40.5039,39.7382,40.1226,430728.16686281,0
+ARR.US,D,20130911,000000,40.0217,40.1125,39.7382,39.7382,569518.45890152,0
+ARR.US,D,20130912,000000,39.7382,39.8224,39.2497,39.2497,639624.37180618,0
+ARR.US,D,20130913,000000,39.2497,39.8224,39.0499,39.2497,461281.26918263,0
+ARR.US,D,20130916,000000,40.1226,40.6051,38.9531,39.1378,796469.88852588,0
+ARR.US,D,20130917,000000,39.2497,39.8224,38.8548,39.7382,441692.60823357,0
+ARR.US,D,20130918,000000,39.5496,42.7366,39.2497,42.4355,1512147.8911393,0
+ARR.US,D,20130919,000000,40.5039,41.7751,40.4096,40.895,1667362.9512672,0
+ARR.US,D,20130920,000000,40.7942,40.8876,40.1053,40.399,885466.71739612,0
+ARR.US,D,20130923,000000,39.4343,40.6051,39.4343,40.2136,603560.28613866,0
+ARR.US,D,20130924,000000,40.2136,40.895,40.1226,40.8006,616830.3196287,0
+ARR.US,D,20130925,000000,40.8006,41.3909,40.6051,41.283,493862.6400414,0
+ARR.US,D,20130926,000000,41.283,41.3909,41.0001,41.0945,347181.07547218,0
+ARR.US,D,20130927,000000,40.9965,41.283,40.8876,40.8876,254354.37647528,0
+ARR.US,D,20130930,000000,40.8006,41.0945,40.5039,40.8006,357784.91032972,0
+ARR.US,D,20131001,000000,40.7061,41.283,40.7061,41.1846,308327.72704469,0
+ARR.US,D,20131002,000000,41.1846,41.4923,41.0945,41.0945,339812.39619019,0
+ARR.US,D,20131003,000000,41.0945,41.283,40.6929,40.9965,319564.05427855,0
+ARR.US,D,20131004,000000,40.8876,41.1846,40.7942,41.1846,177303.64003946,0
+ARR.US,D,20131007,000000,41.0945,41.1846,40.8876,40.9965,200785.70654848,0
+ARR.US,D,20131008,000000,40.9965,41.0945,40.598,40.8876,559985.85434472,0
+ARR.US,D,20131009,000000,40.9965,41.4923,40.9965,41.3909,427112.37107896,0
+ARR.US,D,20131010,000000,41.6672,42.0796,41.1846,41.4923,712362.99845281,0
+ARR.US,D,20131011,000000,41.7784,41.9504,41.1846,41.1846,314810.91699982,0
+ARR.US,D,20131014,000000,41.1846,41.3909,40.7942,40.9965,263725.85288376,0
+ARR.US,D,20131015,000000,40.7942,40.9965,40.3016,40.399,386498.91943221,0
+ARR.US,D,20131016,000000,40.4898,40.7942,40.0036,40.7942,366353.03556159,0
+ARR.US,D,20131017,000000,40.9965,41.9504,40.9965,41.7784,659429.3966632,0
+ARR.US,D,20131018,000000,41.9504,42.9602,41.7784,42.9602,577080.89263543,0
+ARR.US,D,20131021,000000,43.1526,43.1526,42.3692,42.6698,345684.55844242,0
+ARR.US,D,20131022,000000,42.9602,43.6444,42.747,43.4422,333013.53243825,0
+ARR.US,D,20131023,000000,43.4422,44.04,43.0476,43.746,429737.64373416,0
+ARR.US,D,20131024,000000,43.8263,43.9452,43.4422,43.5471,238585.28260967,0
+ARR.US,D,20131025,000000,43.746,43.8263,43.0476,43.3478,553356.41841478,0
+ARR.US,D,20131028,000000,43.5471,43.5471,42.6698,43.0476,329217.14720208,0
+ARR.US,D,20131029,000000,41.4923,41.5694,39.8085,40.3016,1547122.7161805,0
+ARR.US,D,20131030,000000,40.3016,40.4898,39.8085,39.9068,596565.09217392,0
+ARR.US,D,20131031,000000,40.0036,40.4898,39.5184,40.4898,582573.2732662,0
+ARR.US,D,20131101,000000,40.399,40.598,39.9068,40.598,435430.36131675,0
+ARR.US,D,20131104,000000,40.4898,40.598,40.1053,40.598,264021.49298544,0
+ARR.US,D,20131105,000000,40.598,40.598,39.9068,39.9068,312861.63845904,0
+ARR.US,D,20131106,000000,40.0036,40.598,39.9068,40.1053,416999.93414453,0
+ARR.US,D,20131107,000000,40.1994,40.399,39.8085,39.8085,385070.51696608,0
+ARR.US,D,20131108,000000,39.6127,39.8085,38.2361,38.5298,869965.78885025,0
+ARR.US,D,20131111,000000,38.7288,38.8232,38.2361,38.7288,265557.50501428,0
+ARR.US,D,20131112,000000,38.7288,39.0359,38.6237,38.8232,429053.06375038,0
+ARR.US,D,20131113,000000,39.0359,40.3187,38.8232,40.0254,613559.67579312,0
+ARR.US,D,20131114,000000,40.1226,41.2132,40.0254,41.0311,757343.50945266,0
+ARR.US,D,20131115,000000,40.9159,41.2132,40.6156,40.8214,381489.92324651,0
+ARR.US,D,20131118,000000,40.8214,40.9159,40.1226,40.1226,324778.8251333,0
+ARR.US,D,20131119,000000,40.2172,40.6156,39.4237,39.7246,233021.92545883,0
+ARR.US,D,20131120,000000,39.8153,39.9129,39.0359,39.0359,272475.13995912,0
+ARR.US,D,20131121,000000,39.0359,39.6229,38.8232,39.0359,343691.49196792,0
+ARR.US,D,20131122,000000,39.225,39.225,38.8232,39.0359,229562.10630166,0
+ARR.US,D,20131125,000000,39.0359,39.8153,39.0359,39.5361,398034.32111555,0
+ARR.US,D,20131126,000000,39.3292,39.8153,39.0359,39.225,353533.47401742,0
+ARR.US,D,20131127,000000,39.3292,39.4237,38.5261,38.9249,470550.00135441,0
+ARR.US,D,20131129,000000,38.9249,39.4237,38.9249,38.9249,152505.64595292,0
+ARR.US,D,20131202,000000,38.9249,39.127,37.8377,37.9286,545172.08154343,0
+ARR.US,D,20131203,000000,37.9286,38.4282,37.5481,37.9286,741923.57427439,0
+ARR.US,D,20131204,000000,37.5481,37.8377,37.0273,37.6215,473510.40911034,0
+ARR.US,D,20131205,000000,37.3274,37.7297,37.1359,37.3274,369709.25189513,0
+ARR.US,D,20131206,000000,37.4287,37.5481,36.3351,36.6287,673649.88589153,0
+ARR.US,D,20131209,000000,36.3351,37.0273,36.2376,37.0273,500605.40944688,0
+ARR.US,D,20131210,000000,37.1359,38.327,37.0273,38.327,645317.94797568,0
+ARR.US,D,20131211,000000,38.03,38.6203,37.6215,37.8377,886698.50345391,0
+ARR.US,D,20131212,000000,37.9286,38.2322,37.4287,37.9286,731975.12744483,0
+ARR.US,D,20131213,000000,37.7297,38.2322,37.5411,37.6177,415000.57136579,0
+ARR.US,D,20131216,000000,37.0235,37.8377,36.8177,37.1214,800138.91669983,0
+ARR.US,D,20131217,000000,37.0235,37.6177,36.9291,37.3175,516464.65494076,0
+ARR.US,D,20131218,000000,37.9286,38.5326,37.1214,37.7297,1181799.6987467,0
+ARR.US,D,20131219,000000,38.0336,38.3339,37.5411,37.5411,659330.65916549,0
+ARR.US,D,20131220,000000,37.9286,38.1416,37.7297,37.7297,1448006.5816803,0
+ARR.US,D,20131223,000000,38.6481,39.8541,38.1416,39.2497,1117219.3651676,0
+ARR.US,D,20131224,000000,39.1345,39.8541,39.1345,39.756,332948.56602675,0
+ARR.US,D,20131226,000000,39.756,40.1476,39.756,39.8541,579702.44474723,0
+ARR.US,D,20131227,000000,40.0637,40.364,39.5603,39.8541,575922.37266284,0
+ARR.US,D,20131230,000000,39.8541,40.2492,39.5603,39.756,673188.82470681,0
+ARR.US,D,20131231,000000,39.7519,40.77,39.7519,40.462,803307.38869003,0
+ARR.US,D,20140102,000000,40.364,40.6543,40.0637,40.1476,370637.38437315,0
+ARR.US,D,20140103,000000,40.1476,40.853,40.1476,40.853,456628.01418416,0
+ARR.US,D,20140106,000000,41.0599,41.66,40.9438,41.2617,473548.47313119,0
+ARR.US,D,20140107,000000,41.1501,41.5655,40.853,41.4683,301919.23415299,0
+ARR.US,D,20140108,000000,41.4683,41.8699,41.0599,41.5655,436515.90139971,0
+ARR.US,D,20140109,000000,41.7722,41.8699,40.9438,41.0599,501406.75725397,0
+ARR.US,D,20140110,000000,41.4683,41.66,41.0599,41.3664,519217.28465818,0
+ARR.US,D,20140113,000000,41.5655,41.7722,41.3664,41.5655,507301.52896218,0
+ARR.US,D,20140114,000000,41.6672,41.7722,41.0484,41.2617,367936.84226316,0
+ARR.US,D,20140115,000000,41.1465,41.4683,41.0484,41.2617,429174.69689961,0
+ARR.US,D,20140116,000000,41.3664,41.5655,41.1465,41.4683,294725.13421468,0
+ARR.US,D,20140117,000000,41.5655,41.6672,40.853,41.2617,1255962.4349248,0
+ARR.US,D,20140121,000000,41.4683,41.6672,41.2617,41.6672,420316.65547904,0
+ARR.US,D,20140122,000000,41.6672,41.7722,41.4683,41.6672,213605.5542883,0
+ARR.US,D,20140123,000000,41.7722,42.1633,41.6672,42.086,410842.43483385,0
+ARR.US,D,20140124,000000,42.1633,42.6881,41.957,42.086,608683.47438686,0
+ARR.US,D,20140127,000000,42.1633,42.2819,41.3664,41.5655,345819.35659143,0
+ARR.US,D,20140128,000000,41.6672,41.957,41.3664,41.7722,317840.58410198,0
+ARR.US,D,20140129,000000,41.88,42.086,41.3664,41.7722,334092.77621699,0
+ARR.US,D,20140130,000000,42.086,42.1633,41.6672,41.957,300331.42071237,0
+ARR.US,D,20140131,000000,41.7722,42.2819,41.4683,41.9537,580370.71157922,0
+ARR.US,D,20140203,000000,42.086,42.2819,41.88,41.957,393646.08328466,0
+ARR.US,D,20140204,000000,42.1633,42.6881,41.957,42.6881,482025.58814782,0
+ARR.US,D,20140205,000000,42.6881,43.0973,42.2819,42.9113,544450.00993005,0
+ARR.US,D,20140206,000000,42.9847,43.7147,42.7778,42.9847,298092.5121784,0
+ARR.US,D,20140207,000000,43.0973,43.5087,42.9847,43.407,362900.08509986,0
+ARR.US,D,20140210,000000,43.6103,43.9144,43.2015,43.7147,455502.69290647,0
+ARR.US,D,20140211,000000,43.9144,44.0156,43.407,44.0156,667689.57538055,0
+ARR.US,D,20140212,000000,44.2217,44.3239,43.607,43.7114,328180.83277011,0
+ARR.US,D,20140213,000000,43.607,44.4287,43.2919,44.4287,541664.75390907,0
+ARR.US,D,20140214,000000,44.3239,44.6407,43.9144,44.5358,361601.32926107,0
+ARR.US,D,20140218,000000,44.5358,45.1575,44.117,45.0494,394219.61935803,0
+ARR.US,D,20140219,000000,45.2554,45.4614,44.5358,44.5358,309276.46560919,0
+ARR.US,D,20140220,000000,44.5358,44.7419,43.802,44.4287,409095.78281004,0
+ARR.US,D,20140221,000000,44.6407,44.6407,43.9144,44.0156,298415.91325769,0
+ARR.US,D,20140224,000000,44.4287,44.4287,43.9144,44.3239,265180.87154494,0
+ARR.US,D,20140225,000000,44.3239,44.7419,44.0156,44.6407,275886.87824785,0
+ARR.US,D,20140226,000000,44.7419,45.1575,44.5358,44.8434,309673.99136065,0
+ARR.US,D,20140227,000000,44.4287,44.6407,43.9144,44.0156,677421.6583022,0
+ARR.US,D,20140228,000000,44.0156,44.4287,43.9144,44.3239,630558.2661514,0
+ARR.US,D,20140303,000000,44.2217,44.6407,43.7114,44.5358,419894.80309771,0
+ARR.US,D,20140304,000000,44.6407,44.9518,44.4287,44.7419,576378.56852165,0
+ARR.US,D,20140305,000000,44.8434,44.9518,44.5358,44.8434,376836.95444368,0
+ARR.US,D,20140306,000000,45.1575,45.5664,44.3239,44.3239,621610.3592981,0
+ARR.US,D,20140307,000000,44.4287,44.7419,43.607,44.0156,570119.75595247,0
+ARR.US,D,20140310,000000,44.2217,44.4287,43.9144,44.1204,255848.89013554,0
+ARR.US,D,20140311,000000,44.2217,44.4287,43.802,43.9144,421433.1046917,0
+ARR.US,D,20140312,000000,44.0156,44.3239,43.7114,44.2217,737348.45068709,0
+ARR.US,D,20140313,000000,44.4287,45.0601,44.3264,45.0601,402904.51241321,0
+ARR.US,D,20140314,000000,44.9618,45.3846,44.5358,44.8501,501864.0978953,0
+ARR.US,D,20140317,000000,44.9618,45.0601,44.4287,44.6477,232626.97546819,0
+ARR.US,D,20140318,000000,44.6477,44.7462,44.4287,44.7462,258594.07876617,0
+ARR.US,D,20140319,000000,44.7462,44.9618,44.117,44.2217,407114.16416128,0
+ARR.US,D,20140320,000000,44.117,44.2217,42.747,43.1835,1462818.0649164,0
+ARR.US,D,20140321,000000,43.1835,44.6477,42.9735,44.5358,972200.02490693,0
+ARR.US,D,20140324,000000,44.2217,44.3264,43.491,43.795,383070.2956004,0
+ARR.US,D,20140325,000000,43.795,44.2217,43.2782,43.2782,442157.10376608,0
+ARR.US,D,20140326,000000,43.491,43.491,42.9735,43.0689,373895.14940468,0
+ARR.US,D,20140327,000000,43.0689,43.2782,42.8718,43.0689,236097.6700599,0
+ARR.US,D,20140328,000000,43.2782,43.3821,43.1835,43.1835,223806.13948147,0
+ARR.US,D,20140331,000000,43.0689,43.2782,42.9735,43.0689,377788.26876896,0
+ARR.US,D,20140401,000000,43.1835,43.795,43.0689,43.5923,324629.717202,0
+ARR.US,D,20140402,000000,43.491,44.0156,43.3821,43.795,323207.89723566,0
+ARR.US,D,20140403,000000,43.9112,44.0156,43.3821,43.491,371804.49021507,0
+ARR.US,D,20140404,000000,43.5923,43.9112,43.491,43.5923,318205.76974548,0
+ARR.US,D,20140407,000000,43.795,44.0156,43.5923,44.0156,371174.00120825,0
+ARR.US,D,20140408,000000,44.117,44.6477,44.117,44.6477,392289.51592551,0
+ARR.US,D,20140409,000000,44.5358,44.6477,44.3264,44.4287,250554.84308702,0
+ARR.US,D,20140410,000000,44.4287,44.8501,44.3264,44.3264,442183.71996108,0
+ARR.US,D,20140411,000000,44.3264,44.5399,43.7051,44.0117,411874.45633118,0
+ARR.US,D,20140414,000000,44.0117,44.4287,43.9072,44.2217,243836.97270266,0
+ARR.US,D,20140415,000000,44.2217,44.3264,43.7051,43.9072,284423.80815436,0
+ARR.US,D,20140416,000000,43.795,44.0117,43.5859,43.7051,184798.81779671,0
+ARR.US,D,20140417,000000,43.7051,44.0117,43.7051,43.9072,207278.05476426,0
+ARR.US,D,20140421,000000,43.9072,44.7502,43.9072,44.4287,386383.58258713,0
+ARR.US,D,20140422,000000,44.4287,44.6516,44.3264,44.6516,263445.95354256,0
+ARR.US,D,20140423,000000,44.7502,44.8646,44.2217,44.3264,291288.78310045,0
+ARR.US,D,20140424,000000,44.3264,44.4287,44.113,44.4287,193479.41791719,0
+ARR.US,D,20140425,000000,44.4287,44.4287,43.9072,44.0117,292271.29275107,0
+ARR.US,D,20140428,000000,44.2217,44.3264,43.9072,44.0117,223962.6884995,0
+ARR.US,D,20140429,000000,44.0117,44.4287,43.9072,44.3264,573036.37577474,0
+ARR.US,D,20140430,000000,44.2217,45.1746,44.2217,44.8646,603517.92918315,0
+ARR.US,D,20140501,000000,44.9699,45.1746,44.6516,44.9699,491688.98411457,0
+ARR.US,D,20140502,000000,44.8646,45.07,44.7502,44.9699,161428.65378505,0
+ARR.US,D,20140505,000000,44.7502,44.9699,44.0117,44.5399,387043.83594106,0
+ARR.US,D,20140506,000000,44.6516,44.8646,44.4287,44.5399,258627.27746105,0
+ARR.US,D,20140507,000000,44.5399,45.1746,44.5399,45.07,440891.83281773,0
+ARR.US,D,20140508,000000,44.9699,45.2765,44.5399,44.6516,406776.45329977,0
+ARR.US,D,20140509,000000,44.6516,45.07,44.6516,44.8646,318449.32223971,0
+ARR.US,D,20140512,000000,44.9699,45.07,44.7502,44.8646,392253.74146982,0
+ARR.US,D,20140513,000000,45.1781,45.4022,44.9699,45.0736,331415.41595431,0
+ARR.US,D,20140514,000000,44.9699,45.28,44.8646,45.1781,200857.82785111,0
+ARR.US,D,20140515,000000,44.9699,45.4022,44.9699,45.0736,234689.8736802,0
+ARR.US,D,20140516,000000,44.9699,45.1781,44.9699,45.1781,185097.89224615,0
+ARR.US,D,20140519,000000,45.1781,45.4857,45.0736,45.4857,379376.65460094,0
+ARR.US,D,20140520,000000,45.4022,45.4857,45.0736,45.1781,337480.18787591,0
+ARR.US,D,20140521,000000,45.4022,45.4022,45.0736,45.28,189924.29561009,0
+ARR.US,D,20140522,000000,45.28,45.6128,45.1781,45.4857,207016.18574872,0
+ARR.US,D,20140523,000000,45.4857,45.9404,45.4857,45.8076,241550.5556916,0
+ARR.US,D,20140527,000000,45.8076,46.1366,45.72,46.1366,278543.63242406,0
+ARR.US,D,20140528,000000,46.1366,46.5796,46.1366,46.2562,360641.4290664,0
+ARR.US,D,20140529,000000,46.5796,46.5796,46.2562,46.2562,230839.1112714,0
+ARR.US,D,20140530,000000,46.2562,46.5796,46.0385,46.5796,249298.73039938,0
+ARR.US,D,20140602,000000,46.5796,46.8915,46.4606,46.5796,304602.89071985,0
+ARR.US,D,20140603,000000,46.5796,46.6709,46.2562,46.4606,424048.64669501,0
+ARR.US,D,20140604,000000,46.4606,46.6709,46.1366,46.6709,204368.87602882,0
+ARR.US,D,20140605,000000,46.8915,47.1146,46.8915,47.1146,304648.10963181,0
+ARR.US,D,20140606,000000,47.2053,47.6527,47.1146,47.4326,300316.25234316,0
+ARR.US,D,20140609,000000,47.523,47.7361,47.1146,47.4326,410642.38407773,0
+ARR.US,D,20140610,000000,47.523,47.523,47.2053,47.2053,317739.27084351,0
+ARR.US,D,20140611,000000,47.3171,47.4326,46.5796,46.9881,386583.34714759,0
+ARR.US,D,20140612,000000,46.9881,47.1186,46.3456,46.9881,457463.13307746,0
+ARR.US,D,20140613,000000,46.8915,46.9881,46.2438,46.8915,339002.17631809,0
+ARR.US,D,20140616,000000,46.8915,46.8915,46.6709,46.7855,275418.0897807,0
+ARR.US,D,20140617,000000,46.6709,46.7855,46.2438,46.2438,302788.69652374,0
+ARR.US,D,20140618,000000,46.2438,46.3456,46.0316,46.2438,471800.1039335,0
+ARR.US,D,20140619,000000,46.3456,46.6709,46.2438,46.5698,252296.6297849,0
+ARR.US,D,20140620,000000,46.5698,46.7855,46.1223,46.1223,739118.85694952,0
+ARR.US,D,20140623,000000,46.1223,46.4473,46.1223,46.3456,185366.34376153,0
+ARR.US,D,20140624,000000,46.3456,46.7855,46.3456,46.3456,259654.71982799,0
+ARR.US,D,20140625,000000,46.4473,46.4473,46.1223,46.2438,169392.9062051,0
+ARR.US,D,20140626,000000,46.2438,46.5698,46.2438,46.4473,156675.23031068,0
+ARR.US,D,20140627,000000,46.5698,46.8915,46.5698,46.8915,505292.72172711,0
+ARR.US,D,20140630,000000,46.8915,46.9881,46.7855,46.8915,305509.55852447,0
+ARR.US,D,20140701,000000,46.9881,47.4385,46.8915,47.1186,355027.98767766,0
+ARR.US,D,20140702,000000,47.1186,47.1186,46.6709,46.9881,321802.96281244,0
+ARR.US,D,20140703,000000,46.9881,47.1186,46.6709,46.7855,163071.9891809,0
+ARR.US,D,20140707,000000,46.7855,46.8915,46.4473,46.4473,355492.1970145,0
+ARR.US,D,20140708,000000,46.5698,46.9881,46.4473,46.7855,304241.99801102,0
+ARR.US,D,20140709,000000,46.7855,46.8915,46.4473,46.6709,279645.48565884,0
+ARR.US,D,20140710,000000,46.6709,46.9881,46.5698,46.7855,249953.83223169,0
+ARR.US,D,20140711,000000,46.7855,46.9881,46.5698,46.5698,303263.49509938,0
+ARR.US,D,20140714,000000,46.7855,47.1254,46.5698,46.7855,196252.08132978,0
+ARR.US,D,20140715,000000,46.8915,46.9881,46.5698,46.5698,162158.73887645,0
+ARR.US,D,20140716,000000,46.6709,46.7855,46.5698,46.5698,203302.22485844,0
+ARR.US,D,20140717,000000,46.5698,46.7855,46.4473,46.5698,247155.12501537,0
+ARR.US,D,20140718,000000,46.3456,46.5698,46.2411,46.4473,269949.17719286,0
+ARR.US,D,20140721,000000,46.5698,46.5698,46.2411,46.3456,188331.04445218,0
+ARR.US,D,20140722,000000,46.4473,46.5698,46.3456,46.4473,137554.78543749,0
+ARR.US,D,20140723,000000,46.4473,46.7855,46.4473,46.5698,167352.04505779,0
+ARR.US,D,20140724,000000,46.6709,46.7855,46.5698,46.5698,124401.51977078,0
+ARR.US,D,20140725,000000,46.5698,46.6709,46.4473,46.4473,191380.17285821,0
+ARR.US,D,20140728,000000,46.4473,46.7855,46.4473,46.6709,151867.71585933,0
+ARR.US,D,20140729,000000,46.7855,46.9881,46.5698,46.7855,155854.70739533,0
+ARR.US,D,20140730,000000,46.7855,46.8915,46.2411,46.4473,246961.37056344,0
+ARR.US,D,20140731,000000,46.3456,46.4473,46.1151,46.1151,329528.24186859,0
+ARR.US,D,20140801,000000,45.902,46.5698,45.6921,46.0316,576213.14743858,0
+ARR.US,D,20140804,000000,45.902,46.2411,45.6921,45.7834,324146.04656131,0
+ARR.US,D,20140805,000000,45.902,45.902,45.5736,45.7834,285898.86051072,0
+ARR.US,D,20140806,000000,45.902,46.2411,45.7834,46.1151,159803.63491049,0
+ARR.US,D,20140807,000000,46.2411,46.4473,45.6921,46.0316,396746.72690687,0
+ARR.US,D,20140808,000000,45.902,46.2411,45.902,46.2411,151678.25434208,0
+ARR.US,D,20140811,000000,46.3456,46.6709,46.2411,46.5698,245664.61809416,0
+ARR.US,D,20140812,000000,46.4473,46.6709,46.3456,46.4473,233426.03371013,0
+ARR.US,D,20140813,000000,47.0005,47.1355,46.3429,46.3429,304382.23387725,0
+ARR.US,D,20140814,000000,46.3429,46.5698,46.2411,46.5698,147668.36715445,0
+ARR.US,D,20140815,000000,46.6709,46.7855,46.5698,46.5698,307154.6110942,0
+ARR.US,D,20140818,000000,46.5698,46.7855,46.5698,46.7855,182655.2124127,0
+ARR.US,D,20140819,000000,46.7855,47.0005,46.5698,46.5698,470214.00766675,0
+ARR.US,D,20140820,000000,46.5698,47.0005,46.5698,46.7855,181225.9513596,0
+ARR.US,D,20140821,000000,46.7855,47.0005,46.6709,46.8915,126178.79472868,0
+ARR.US,D,20140822,000000,46.8915,47.0005,46.6709,46.7855,94587.3746074,0
+ARR.US,D,20140825,000000,46.7855,46.7855,46.5698,46.6709,109511.61892781,0
+ARR.US,D,20140826,000000,46.6709,46.7855,46.6709,46.7855,167355.19320989,0
+ARR.US,D,20140827,000000,46.6709,46.7855,46.5698,46.7855,154849.01589742,0
+ARR.US,D,20140828,000000,46.7855,46.7855,46.4473,46.5698,190211.63603807,0
+ARR.US,D,20140829,000000,46.7855,46.8915,46.4473,46.8915,247634.78891706,0
+ARR.US,D,20140902,000000,47.0005,47.6885,46.7855,46.8915,371319.38859614,0
+ARR.US,D,20140903,000000,46.8915,47.6885,46.7855,46.7855,447657.78407053,0
+ARR.US,D,20140904,000000,46.7855,47.1355,46.6709,46.8915,199082.55626273,0
+ARR.US,D,20140905,000000,46.6709,47.4535,46.6709,47.1355,392703.64102439,0
+ARR.US,D,20140908,000000,47.22,47.3391,46.8915,47.22,288354.13295255,0
+ARR.US,D,20140909,000000,47.22,47.22,47.0005,47.1355,213195.43592845,0
+ARR.US,D,20140910,000000,47.1355,47.22,47.0005,47.1355,264940.18100716,0
+ARR.US,D,20140911,000000,47.3408,47.5727,47.1355,47.5727,365841.89013891,0
+ARR.US,D,20140912,000000,47.4573,47.5727,46.8915,46.8915,390786.41639589,0
+ARR.US,D,20140915,000000,46.8915,47.0005,46.5656,46.6637,318236.39267956,0
+ARR.US,D,20140916,000000,46.5656,46.7855,45.6752,46.3391,559290.97131768,0
+ARR.US,D,20140917,000000,46.2314,46.4363,46.0947,46.2314,214300.43731532,0
+ARR.US,D,20140918,000000,46.3391,46.3391,45.5426,45.6752,378629.11157517,0
+ARR.US,D,20140919,000000,45.6752,45.7623,45.5426,45.6752,475058.44135632,0
+ARR.US,D,20140922,000000,45.6752,45.7623,45.0915,45.4407,550723.7046728,0
+ARR.US,D,20140923,000000,45.4407,45.5426,45.0915,45.2141,299083.03530713,0
+ARR.US,D,20140924,000000,45.0915,45.4407,45.0915,45.3196,328645.32830256,0
+ARR.US,D,20140925,000000,45.2141,45.4407,44.759,44.986,434377.73373291,0
+ARR.US,D,20140926,000000,44.8748,44.986,44.0887,44.6577,444853.9253326,0
+ARR.US,D,20140929,000000,44.759,45.0915,44.3159,44.5358,329015.09307644,0
+ARR.US,D,20140930,000000,44.5358,45.0915,42.8685,43.1941,701050.25698167,0
+ARR.US,D,20141001,000000,43.078,43.8616,42.971,43.6407,410449.48821278,0
+ARR.US,D,20141002,000000,43.7533,43.8616,42.8685,43.4178,328756.65840866,0
+ARR.US,D,20141003,000000,43.6407,43.7533,43.4178,43.4178,188747.74531187,0
+ARR.US,D,20141006,000000,43.5297,44.4162,43.5297,43.7533,292926.10838778,0
+ARR.US,D,20141007,000000,43.8616,44.6577,43.7533,44.6577,347286.967861,0
+ARR.US,D,20141008,000000,44.6577,45.6752,44.4162,45.3196,353075.27478915,0
+ARR.US,D,20141009,000000,45.3196,46.4363,45.3196,45.5426,360761.91743313,0
+ARR.US,D,20141010,000000,45.4367,46.5796,44.9798,44.9798,333752.20339897,0
+ARR.US,D,20141013,000000,45.2099,46.5796,45.2099,45.4367,245076.77223851,0
+ARR.US,D,20141014,000000,45.5426,45.7665,45.4367,45.5426,245959.68580456,0
+ARR.US,D,20141015,000000,45.3152,46.5796,44.1829,44.8707,509236.49772066,0
+ARR.US,D,20141016,000000,44.2987,46.237,44.1829,44.7502,427488.71835264,0
+ARR.US,D,20141017,000000,45.2099,46.237,44.7502,44.9798,272813.99560328,0
+ARR.US,D,20141020,000000,44.8707,45.2099,44.8707,45.0915,256559.80011871,0
+ARR.US,D,20141021,000000,45.0915,45.7665,45.0915,45.6752,313485.25877039,0
+ARR.US,D,20141022,000000,45.6752,46.1042,45.5426,45.6752,209615.70079585,0
+ARR.US,D,20141023,000000,45.6752,45.7665,45.4367,45.6752,140819.9915558,0
+ARR.US,D,20141024,000000,45.5426,45.7665,45.5426,45.7665,138364.43291831,0
+ARR.US,D,20141027,000000,45.8811,45.8811,45.5426,45.8811,163097.1743977,0
+ARR.US,D,20141028,000000,45.8811,46.237,45.7665,46.237,252878.46553198,0
+ARR.US,D,20141029,000000,46.0166,46.237,45.2099,45.4367,258269.24670865,0
+ARR.US,D,20141030,000000,45.4367,45.5426,44.9798,45.0915,477926.69411443,0
+ARR.US,D,20141031,000000,44.9798,45.0915,44.7502,44.9798,382933.49408188,0
+ARR.US,D,20141103,000000,45.0915,45.3152,44.8707,44.9798,208820.64929294,0
+ARR.US,D,20141104,000000,44.8707,44.9798,44.5257,44.6477,213278.14646997,0
+ARR.US,D,20141105,000000,44.6477,45.0915,44.5257,44.8707,221135.64791429,0
+ARR.US,D,20141106,000000,45.0915,45.0915,44.7502,44.9798,226694.99832608,0
+ARR.US,D,20141107,000000,45.0915,45.3152,44.7502,45.2099,210586.76262067,0
+ARR.US,D,20141110,000000,45.0915,45.3152,44.9798,45.3152,285859.07931602,0
+ARR.US,D,20141111,000000,45.3152,45.3152,45.2099,45.2099,204508.82569942,0
+ARR.US,D,20141112,000000,45.2099,45.4367,44.9798,45.4367,199197.89310783,0
+ARR.US,D,20141113,000000,45.4367,45.6784,45.3115,45.3115,165787.69966006,0
+ARR.US,D,20141114,000000,45.2099,45.4367,45.2099,45.3115,165705.27531419,0
+ARR.US,D,20141117,000000,45.3115,45.4367,45.2099,45.3115,156626.57705097,0
+ARR.US,D,20141118,000000,45.2099,45.4367,45.2099,45.2099,160443.28217796,0
+ARR.US,D,20141119,000000,45.2099,45.3115,44.9798,45.0882,183476.59391499,0
+ARR.US,D,20141120,000000,44.9798,45.0882,44.8646,44.9798,205691.67230184,0
+ARR.US,D,20141121,000000,44.9798,45.2099,44.9798,45.2099,188982.13954545,0
+ARR.US,D,20141124,000000,45.3115,45.3115,45.0882,45.3115,136805.2390422,0
+ARR.US,D,20141125,000000,45.3115,45.4367,45.2099,45.2099,118710.80555775,0
+ARR.US,D,20141126,000000,45.4367,45.4367,45.0882,45.3115,190083.13419328,0
+ARR.US,D,20141128,000000,45.3115,45.4367,45.2099,45.2099,158943.90319173,0
+ARR.US,D,20141201,000000,45.2099,45.3115,45.0882,45.2099,382529.09963494,0
+ARR.US,D,20141202,000000,45.2099,45.4367,45.2099,45.4367,422227.2976077,0
+ARR.US,D,20141203,000000,45.4367,45.4367,45.3115,45.4367,173869.57849036,0
+ARR.US,D,20141204,000000,45.3115,45.4367,45.0882,45.0882,159018.60025518,0
+ARR.US,D,20141205,000000,45.0882,45.0882,44.5111,44.8646,414100.77225671,0
+ARR.US,D,20141208,000000,44.7462,44.7462,43.3582,43.5923,457356.38210169,0
+ARR.US,D,20141209,000000,43.3582,44.5111,43.135,44.2876,462125.54633654,0
+ARR.US,D,20141210,000000,44.2876,44.4002,43.2575,43.2575,331166.7119385,0
+ARR.US,D,20141211,000000,43.135,43.5958,43.0057,43.3582,380316.80729607,0
+ARR.US,D,20141212,000000,42.9182,43.2575,42.5514,42.7681,312936.62171814,0
+ARR.US,D,20141215,000000,42.7681,42.9182,42.1917,42.5514,528665.46149962,0
+ARR.US,D,20141216,000000,42.1917,42.5514,41.947,42.1917,462062.01090325,0
+ARR.US,D,20141217,000000,42.0936,42.6735,42.0936,42.6735,266155.9401088,0
+ARR.US,D,20141218,000000,42.7681,43.3582,42.5514,43.2575,276899.72463691,0
+ARR.US,D,20141219,000000,43.2575,44.1796,43.135,43.7147,556515.15975299,0
+ARR.US,D,20141222,000000,43.7147,44.5325,43.7147,44.0608,356842.7542651,0
+ARR.US,D,20141223,000000,42.317,43.7147,42.317,43.135,703922.80267449,0
+ARR.US,D,20141224,000000,42.7681,43.135,42.6735,43.0057,255467.39134023,0
+ARR.US,D,20141226,000000,42.9182,43.135,42.6735,43.0057,421072.21198287,0
+ARR.US,D,20141229,000000,42.7681,43.9561,42.6735,43.5958,662341.15115944,0
+ARR.US,D,20141230,000000,43.135,43.8194,43.135,43.5958,501808.00354877,0
+ARR.US,D,20141231,000000,43.3582,43.8194,42.9182,42.9182,510841.19670442,0
+ARR.US,D,20150102,000000,43.0057,43.5958,42.5514,43.4876,239347.707809,0
+ARR.US,D,20150105,000000,43.2575,43.3582,42.7681,42.7681,223305.58329767,0
+ARR.US,D,20150106,000000,42.9182,43.2575,42.317,42.4329,275782.41683726,0
+ARR.US,D,20150107,000000,42.6735,42.7681,42.317,42.5514,250850.48318871,0
+ARR.US,D,20150108,000000,42.5514,42.6735,42.317,42.4329,183947.95814295,0
+ARR.US,D,20150109,000000,42.4329,42.5514,41.2693,41.6049,534821.24363644,0
+ARR.US,D,20150112,000000,41.3876,41.947,41.2693,41.947,262744.48801569,0
+ARR.US,D,20150113,000000,41.8561,42.0936,41.1361,41.3803,427327.87639993,0
+ARR.US,D,20150114,000000,41.0381,41.0381,40.4407,40.6607,474184.39985532,0
+ARR.US,D,20150115,000000,40.5457,41.1361,40.5457,40.6607,480117.80797564,0
+ARR.US,D,20150116,000000,40.6607,41.2617,40.6607,41.0381,224322.15023012,0
+ARR.US,D,20150120,000000,41.1361,41.2617,39.8506,40.0954,459030.05423594,0
+ARR.US,D,20150121,000000,39.7354,40.0954,39.2564,39.7354,597545.88465072,0
+ARR.US,D,20150122,000000,39.4834,40.6607,39.375,40.4407,391908.01713023,0
+ARR.US,D,20150123,000000,40.0954,40.4407,39.9551,39.9551,116616.99821604,0
+ARR.US,D,20150126,000000,39.8506,40.4407,39.6057,40.4407,195954.43785856,0
+ARR.US,D,20150127,000000,40.1962,40.4407,39.8506,40.0954,261905.07618773,0
+ARR.US,D,20150128,000000,39.9551,40.1962,39.6057,39.8506,220948.18976655,0
+ARR.US,D,20150129,000000,39.8506,39.9551,39.375,39.6057,203172.86442671,0
+ARR.US,D,20150130,000000,39.2564,39.6057,39.0359,39.0359,287768.00427078,0
+ARR.US,D,20150202,000000,38.6795,38.7813,36.5376,36.66,691487.31568647,0
+ARR.US,D,20150203,000000,36.4298,37.3699,36.3038,37.0199,512652.81513976,0
+ARR.US,D,20150204,000000,36.66,37.0199,36.5376,36.8977,367600.27618423,0
+ARR.US,D,20150205,000000,36.8977,37.1359,36.7862,37.0199,233212.24556302,0
+ARR.US,D,20150206,000000,36.8977,37.1359,36.66,37.1359,302153.62838662,0
+ARR.US,D,20150209,000000,37.1359,37.4995,37.0199,37.2542,207442.04486907,0
+ARR.US,D,20150210,000000,37.1359,37.3699,37.1359,37.2542,302565.46392029,0
+ARR.US,D,20150211,000000,37.1359,37.3699,37.1359,37.2542,205677.93491086,0
+ARR.US,D,20150212,000000,37.1359,37.4995,37.1359,37.3699,192306.01577107,0
+ARR.US,D,20150213,000000,37.2542,37.4995,37.2542,37.3699,174900.45520508,0
+ARR.US,D,20150217,000000,37.2542,37.4995,37.0165,37.1359,365168.75798092,0
+ARR.US,D,20150218,000000,37.1359,37.2542,36.6463,37.0165,424258.14190739,0
+ARR.US,D,20150219,000000,36.8942,37.1359,36.779,36.8942,209513.81514609,0
+ARR.US,D,20150220,000000,36.8942,37.1359,36.779,37.1359,156735.61759186,0
+ARR.US,D,20150223,000000,36.8942,37.1359,36.779,37.1359,141540.91838655,0
+ARR.US,D,20150224,000000,36.419,37.8481,36.419,37.6035,347810.99208774,0
+ARR.US,D,20150225,000000,37.4995,37.9637,37.4995,37.8481,282835.70851807,0
+ARR.US,D,20150226,000000,37.7222,38.5647,37.6035,37.8481,283062.94786047,0
+ARR.US,D,20150227,000000,37.8481,38.2011,37.7222,37.9637,380239.2482761,0
+ARR.US,D,20150302,000000,37.9637,38.0929,37.7222,37.9637,276574.3201881,0
+ARR.US,D,20150303,000000,38.0929,38.0929,37.8481,38.0929,174828.62009809,0
+ARR.US,D,20150304,000000,38.0929,38.327,37.8481,38.2011,158421.02374759,0
+ARR.US,D,20150305,000000,38.2011,38.327,37.9637,38.327,224811.83097939,0
+ARR.US,D,20150306,000000,38.0929,38.2011,37.8481,38.0929,218484.04525971,0
+ARR.US,D,20150309,000000,37.9637,38.2011,37.8481,38.0929,220685.17596844,0
+ARR.US,D,20150310,000000,37.9637,38.4463,37.8481,38.327,331659.25464424,0
+ARR.US,D,20150311,000000,37.8444,38.5647,37.7152,38.0895,467985.11598038,0
+ARR.US,D,20150312,000000,37.9637,38.327,37.8444,37.9637,201614.81533318,0
+ARR.US,D,20150313,000000,37.8444,38.2011,37.7152,38.2011,152814.73724995,0
+ARR.US,D,20150316,000000,38.0895,38.327,37.9637,38.2011,188475.5732531,0
+ARR.US,D,20150317,000000,38.2011,38.4488,37.9637,38.327,179034.83749846,0
+ARR.US,D,20150318,000000,38.0895,38.8129,38.0895,38.5647,162130.40550756,0
+ARR.US,D,20150319,000000,38.327,38.8129,38.327,38.5647,101841.86182687,0
+ARR.US,D,20150320,000000,38.4488,39.1689,38.2011,39.1689,624427.38303572,0
+ARR.US,D,20150323,000000,38.6905,39.1689,38.4488,38.5647,270024.4466476,0
+ARR.US,D,20150324,000000,38.8129,38.9282,38.5647,38.6905,206982.70085821,0
+ARR.US,D,20150325,000000,38.5647,38.9282,38.5647,38.5647,160094.69588186,0
+ARR.US,D,20150326,000000,38.5647,38.9282,38.4488,38.6905,76894.759809085,0
+ARR.US,D,20150327,000000,38.8129,38.8129,38.327,38.4488,278892.50491582,0
+ARR.US,D,20150330,000000,38.4488,38.6905,38.327,38.4488,194784.18386455,0
+ARR.US,D,20150331,000000,38.327,38.4488,38.0895,38.327,139591.06745447,0
+ARR.US,D,20150401,000000,38.4488,38.6905,38.327,38.5647,115654.80845622,0
+ARR.US,D,20150402,000000,38.6905,38.6905,38.4488,38.5647,112436.53842375,0
+ARR.US,D,20150406,000000,38.5647,38.8129,38.4488,38.8129,128907.38401188,0
+ARR.US,D,20150407,000000,38.8129,38.9282,38.6905,38.8129,165322.63173629,0
+ARR.US,D,20150408,000000,38.9282,38.9282,38.4488,38.5647,172250.85592001,0
+ARR.US,D,20150409,000000,38.6905,38.8129,38.4488,38.5647,191137.76514657,0
+ARR.US,D,20150410,000000,38.8129,38.8129,38.5647,38.8129,175835.17018294,0
+ARR.US,D,20150413,000000,39.0499,39.1729,38.8129,38.8129,148182.66072923,0
+ARR.US,D,20150414,000000,38.8129,39.3085,38.8129,38.9282,163775.45807728,0
+ARR.US,D,20150415,000000,38.9282,39.0499,38.8129,38.9282,137859.58379984,0
+ARR.US,D,20150416,000000,38.9282,38.9282,38.6905,38.8129,121424.22647173,0
+ARR.US,D,20150417,000000,38.9282,38.9282,38.6905,38.8129,99731.45513773,0
+ARR.US,D,20150420,000000,38.8129,38.9282,38.8129,38.8129,94537.576565103,0
+ARR.US,D,20150421,000000,38.9282,39.0499,38.6905,38.6905,134597.52583362,0
+ARR.US,D,20150422,000000,38.9282,38.9282,38.6905,38.8129,93322.676050404,0
+ARR.US,D,20150423,000000,38.8129,38.9282,38.6905,38.9282,191695.56045944,0
+ARR.US,D,20150424,000000,38.9282,39.0499,38.6905,38.6905,155702.73750763,0
+ARR.US,D,20150427,000000,38.9282,39.0499,38.6905,38.8129,234667.55041985,0
+ARR.US,D,20150428,000000,38.9282,38.9282,38.5609,38.6905,185836.27701127,0
+ARR.US,D,20150429,000000,38.5609,39.0499,38.5609,38.5609,201455.4043587,0
+ARR.US,D,20150430,000000,38.4463,38.6905,36.2376,36.7371,973204.28542663,0
+ARR.US,D,20150501,000000,36.7371,37.6979,36.6077,37.4636,476913.84772539,0
+ARR.US,D,20150504,000000,37.3346,37.9531,37.3346,37.8377,233794.36750575,0
+ARR.US,D,20150505,000000,37.8377,37.9531,37.2299,37.4636,242946.90424549,0
+ARR.US,D,20150506,000000,37.3346,37.5895,36.9785,37.3346,224123.24425657,0
+ARR.US,D,20150507,000000,37.2299,37.2299,36.7371,37.09,217625.45832352,0
+ARR.US,D,20150508,000000,37.09,37.5895,37.09,37.5895,122005.20363189,0
+ARR.US,D,20150511,000000,37.5895,37.6979,37.4636,37.5895,129528.71475803,0
+ARR.US,D,20150512,000000,37.3346,37.6979,37.2299,37.5895,136490.42383226,0
+ARR.US,D,20150513,000000,37.5895,37.9567,37.5895,37.5895,110398.25303725,0
+ARR.US,D,20150514,000000,37.8377,37.9567,37.5895,37.8377,119988.38291879,0
+ARR.US,D,20150515,000000,37.8377,38.0895,37.6979,37.8377,105027.21936012,0
+ARR.US,D,20150518,000000,37.8377,37.8377,37.5895,37.8377,139357.53180782,0
+ARR.US,D,20150519,000000,37.6979,37.8377,37.4636,37.6979,167635.37874673,0
+ARR.US,D,20150520,000000,37.6979,37.8377,37.5895,37.6979,112200.14082066,0
+ARR.US,D,20150521,000000,37.6979,37.8377,37.5895,37.6979,86009.232527977,0
+ARR.US,D,20150522,000000,37.6979,37.8377,37.3346,37.4636,105687.75890969,0
+ARR.US,D,20150526,000000,37.3346,37.4636,37.0866,37.0866,146184.72892873,0
+ARR.US,D,20150527,000000,37.2224,37.3346,37.0866,37.2224,172349.02102639,0
+ARR.US,D,20150528,000000,37.2224,37.4636,37.0866,37.4636,183030.70109946,0
+ARR.US,D,20150529,000000,37.2224,37.4636,37.0866,37.0866,142761.54281416,0
+ARR.US,D,20150601,000000,37.2224,37.4636,37.0866,37.3346,255352.05449513,0
+ARR.US,D,20150602,000000,37.3346,37.4636,37.0866,37.2224,250380.26374333,0
+ARR.US,D,20150603,000000,37.3346,37.3346,37.0866,37.3346,168158.25819087,0
+ARR.US,D,20150604,000000,37.3346,37.3346,37.0866,37.2224,195413.81428441,0
+ARR.US,D,20150605,000000,37.0866,37.2224,36.2131,36.3386,301332.53307993,0
+ARR.US,D,20150608,000000,36.2131,36.4715,35.3639,35.598,404918.47116983,0
+ARR.US,D,20150609,000000,35.4863,35.598,34.9759,34.9759,333162.06797818,0
+ARR.US,D,20150610,000000,34.9759,35.3639,34.6127,35.3639,310308.77330213,0
+ARR.US,D,20150611,000000,34.9691,35.7377,34.7279,35.7377,265077.55491693,0
+ARR.US,D,20150612,000000,35.3639,35.7377,35.3639,35.4863,212040.06410799,0
+ARR.US,D,20150615,000000,34.9691,36.1082,34.9691,36.1082,370618.20926488,0
+ARR.US,D,20150616,000000,35.8602,36.2305,35.6018,35.9789,262768.24225426,0
+ARR.US,D,20150617,000000,35.8602,36.2305,35.6018,36.1082,197281.8132619,0
+ARR.US,D,20150618,000000,36.2305,36.9919,36.1082,36.7406,248422.11313754,0
+ARR.US,D,20150619,000000,36.6077,37.1078,36.6077,37.1078,523310.168583,0
+ARR.US,D,20150622,000000,36.7406,37.2473,36.6077,37.1078,164771.41892326,0
+ARR.US,D,20150623,000000,36.9919,37.7468,36.856,37.7468,250931.19036071,0
+ARR.US,D,20150624,000000,37.7468,37.8625,37.4995,37.4995,281278.80420714,0
+ARR.US,D,20150625,000000,37.4995,37.7468,36.9919,37.1078,184326.59498182,0
+ARR.US,D,20150626,000000,37.1078,37.3627,35.9789,36.3561,358158.39564699,0
+ARR.US,D,20150629,000000,36.3561,36.3561,35.4863,35.4863,268276.36364552,0
+ARR.US,D,20150630,000000,35.8602,36.2305,35.3639,35.3639,264183.19352509,0
+ARR.US,D,20150701,000000,35.4863,35.8602,35.2172,35.2172,193322.58270351,0
+ARR.US,D,20150702,000000,35.3639,35.9789,35.3639,35.7377,148828.31810525,0
+ARR.US,D,20150706,000000,35.4863,36.1082,35.4863,35.9789,134463.30007593,0
+ARR.US,D,20150707,000000,35.8602,36.7406,35.8602,36.6077,217494.09452228,0
+ARR.US,D,20150708,000000,36.4888,36.7406,36.4888,36.4888,118605.48556024,0
+ARR.US,D,20150709,000000,36.7406,36.7406,35.9789,35.9789,169000.24577962,0
+ARR.US,D,20150710,000000,36.2305,36.3561,35.9789,36.3561,141244.70589357,0
+ARR.US,D,20150713,000000,36.6112,36.7444,36.2305,36.3561,120717.8956189,0
+ARR.US,D,20150714,000000,36.3561,36.7444,36.3561,36.4888,92565.688568332,0
+ARR.US,D,20150715,000000,36.7444,36.7444,36.1047,36.2305,130336.35886933,0
+ARR.US,D,20150716,000000,36.3561,36.3561,35.9716,36.2305,122899.56502375,0
+ARR.US,D,20150717,000000,36.1047,36.4888,35.9716,36.3561,173825.21816533,0
+ARR.US,D,20150720,000000,36.3561,36.4888,35.9716,36.3561,103366.71222554,0
+ARR.US,D,20150721,000000,36.1047,36.3561,35.9716,36.2305,127516.18697961,0
+ARR.US,D,20150722,000000,36.3561,36.3561,35.9716,36.1047,73022.818922533,0
+ARR.US,D,20150723,000000,35.9716,36.1047,34.9445,35.0913,214097.81079838,0
+ARR.US,D,20150724,000000,34.8294,35.0913,33.9417,33.9417,236538.69754945,0
+ARR.US,D,20150727,000000,33.9417,34.1829,33.3024,33.4248,286434.04636763,0
+ARR.US,D,20150728,000000,33.3024,33.9417,33.1803,33.9417,225244.27259958,0
+ARR.US,D,20150729,000000,33.9417,34.4416,33.8089,34.4416,163681.29970995,0
+ARR.US,D,20150730,000000,34.714,37.5091,34.714,36.1047,955364.27987095,0
+ARR.US,D,20150731,000000,36.3561,36.7444,36.1047,36.2305,214506.78437565,0
+ARR.US,D,20150803,000000,36.0664,36.7895,35.9158,36.5278,424546.34092234,0
+ARR.US,D,20150804,000000,36.6813,36.6813,36.2305,36.3073,541166.20109483,0
+ARR.US,D,20150805,000000,36.2619,36.3073,35.7902,36.1608,422019.80576474,0
+ARR.US,D,20150806,000000,36.0974,36.3561,35.6049,36.0204,296304.07559033,0
+ARR.US,D,20150807,000000,35.8913,35.9471,35.1648,35.2311,233146.70676022,0
+ARR.US,D,20150810,000000,35.2311,36.0204,35.1053,35.8705,439265.66916065,0
+ARR.US,D,20150811,000000,35.902,36.2305,35.6537,35.9403,313154.41660429,0
+ARR.US,D,20150812,000000,35.9158,36.1992,35.6888,36.1992,263996.88015993,0
+ARR.US,D,20150813,000000,36.0348,36.5032,35.6261,36.0664,254661.75059844,0
+ARR.US,D,20150814,000000,36.0522,36.5206,35.6506,36.3838,207758.57725288,0
+ARR.US,D,20150817,000000,36.2759,36.5524,35.9092,36.4644,236061.03701728,0
+ARR.US,D,20150818,000000,36.4401,36.4401,36.0664,36.2619,279749.08848246,0
+ARR.US,D,20150819,000000,35.9403,36.3249,35.8634,36.178,209920.21296255,0
+ARR.US,D,20150820,000000,36.0942,36.2865,35.8634,35.8846,293161.64740393,0
+ARR.US,D,20150821,000000,35.273,35.902,34.9028,35.1683,411868.44622263,0
+ARR.US,D,20150824,000000,34.0991,34.6895,32.3858,33.8544,622054.53493973,0
+ARR.US,D,20150825,000000,34.2214,34.417,33.5818,33.6588,481452.05207448,0
+ARR.US,D,20150826,000000,33.8196,34.6441,33.8089,34.4518,405938.75864571,0
+ARR.US,D,20150827,000000,34.5114,35.5492,34.3296,35.273,345006.56095851,0
+ARR.US,D,20150828,000000,35.2032,35.3988,34.6023,34.9028,250766.91406026,0
+ARR.US,D,20150831,000000,34.805,34.8748,34.2492,34.5847,311514.22936051,0
+ARR.US,D,20150901,000000,34.1794,34.5218,33.8196,34.0535,316702.95641151,0
+ARR.US,D,20150902,000000,34.1862,34.5218,33.7251,33.9522,366508.72599269,0
+ARR.US,D,20150903,000000,34.0817,34.2214,33.6728,33.8089,219561.85806026,0
+ARR.US,D,20150904,000000,33.5294,33.7357,33.0561,33.3304,246441.92546705,0
+ARR.US,D,20150908,000000,33.603,33.9034,33.2778,33.4595,340061.38640174,0
+ARR.US,D,20150909,000000,33.6239,33.7357,33.2081,33.2778,267452.40638243,0
+ARR.US,D,20150910,000000,33.2778,33.4283,32.6874,32.9491,354608.71105717,0
+ARR.US,D,20150911,000000,32.6496,33.2325,32.6496,33.1869,351391.013416,0
+ARR.US,D,20150914,000000,33.2885,33.2885,32.5987,32.6805,281840.03386776,0
+ARR.US,D,20150915,000000,32.6496,32.6805,32.2003,32.396,425621.86415773,0
+ARR.US,D,20150916,000000,32.3149,32.5987,32.026,32.5784,342696.38970885,0
+ARR.US,D,20150917,000000,32.4931,33.3549,32.163,33.0907,444523.94175352,0
+ARR.US,D,20150918,000000,32.7895,33.0455,32.5987,32.9282,844978.90563773,0
+ARR.US,D,20150921,000000,32.9282,33.8404,32.9282,33.7462,514866.82465253,0
+ARR.US,D,20150922,000000,33.5925,34.19,33.3374,34.0361,448662.04459028,0
+ARR.US,D,20150923,000000,34.1304,35.0179,34.1304,34.5497,452588.36264944,0
+ARR.US,D,20150924,000000,34.5357,34.8711,34.4205,34.5114,412275.70262606,0
+ARR.US,D,20150925,000000,34.4379,34.7174,34.1304,34.1304,404037.84716898,0
+ARR.US,D,20150928,000000,34.0361,34.19,33.0593,33.3549,652346.34063527,0
+ARR.US,D,20150929,000000,33.1869,33.2604,32.5543,32.6189,482035.89119104,0
+ARR.US,D,20150930,000000,32.8111,33.0455,32.2846,32.9629,507388.81863399,0
+ARR.US,D,20151001,000000,33.018,33.4002,32.7588,32.9005,364337.6458267,0
+ARR.US,D,20151002,000000,32.735,33.0009,32.4554,32.6189,502708.37504924,0
+ARR.US,D,20151005,000000,32.7588,34.1304,32.6704,33.9804,609264.16535136,0
+ARR.US,D,20151006,000000,33.9804,34.5114,33.7881,34.2984,417960.40673048,0
+ARR.US,D,20151007,000000,34.3925,34.8538,34.2984,34.8538,564457.66130399,0
+ARR.US,D,20151008,000000,34.8853,35.3673,34.7279,35.3325,488423.20560496,0
+ARR.US,D,20151009,000000,35.2974,35.5107,35.2032,35.3325,472614.9029359,0
+ARR.US,D,20151012,000000,35.3325,35.4163,34.9201,35.4163,375143.24861425,0
+ARR.US,D,20151013,000000,35.2766,35.528,35.0074,35.2766,380126.77338747,0
+ARR.US,D,20151014,000000,35.2974,35.598,35.1192,35.2592,475966.82633482,0
+ARR.US,D,20151015,000000,35.2974,35.7205,34.9759,35.5035,455612.59203428,0
+ARR.US,D,20151016,000000,35.4863,35.7554,35.224,35.5457,394133.76066443,0
+ARR.US,D,20151019,000000,35.528,35.6472,35.3115,35.4163,221440.16008099,0
+ARR.US,D,20151020,000000,35.3501,35.5457,35.1474,35.4163,171925.73766684,0
+ARR.US,D,20151021,000000,35.4689,35.5804,35.2311,35.2766,242202.79556746,0
+ARR.US,D,20151022,000000,35.528,35.8144,35.3325,35.5595,232866.52122338,0
+ARR.US,D,20151023,000000,35.7377,35.8323,35.2137,35.5595,187070.35263421,0
+ARR.US,D,20151026,000000,35.4863,35.6643,35.4024,35.5141,326130.52716647,0
+ARR.US,D,20151027,000000,35.3884,35.3884,34.3437,34.4904,318949.30603224,0
+ARR.US,D,20151028,000000,34.5357,35.0074,34.1269,34.9901,274349.14904518,0
+ARR.US,D,20151029,000000,34.8328,34.9376,34.2284,34.4658,185276.19213323,0
+ARR.US,D,20151030,000000,34.48,34.5533,34.1096,34.2772,183716.71206147,0
+ARR.US,D,20151102,000000,34.2284,34.9376,34.2284,34.8328,217925.10516425,0
+ARR.US,D,20151103,000000,34.8084,35.1297,34.665,35.0877,209630.29677376,0
+ARR.US,D,20151104,000000,34.9551,35.1474,34.665,34.8819,221874.31887505,0
+ARR.US,D,20151105,000000,34.7943,34.7943,34.1409,34.19,338222.86557569,0
+ARR.US,D,20151106,000000,34.0083,34.2074,33.491,33.6622,456929.66439439,0
+ARR.US,D,20151109,000000,34.2248,35.0775,33.6762,34.7805,479490.18092528,0
+ARR.US,D,20151110,000000,34.7943,35.0529,34.5987,34.9376,388268.75330332,0
+ARR.US,D,20151111,000000,34.9901,35.4689,34.9376,35.2766,299132.83334948,0
+ARR.US,D,20151112,000000,35.2137,35.2766,34.5638,34.5883,251737.40349379,0
+ARR.US,D,20151113,000000,34.3994,34.7279,34.2248,34.3994,326042.951299,0
+ARR.US,D,20151116,000000,34.3437,34.948,34.2248,34.9272,275483.62858348,0
+ARR.US,D,20151117,000000,34.983,35.1436,34.4833,34.7279,242247.72828379,0
+ARR.US,D,20151118,000000,34.9061,35.2766,34.735,35.2592,188745.16955106,0
+ARR.US,D,20151119,000000,35.2766,35.5492,35.1822,35.4374,148320.60703031,0
+ARR.US,D,20151120,000000,35.5353,35.7554,35.2592,35.4163,179195.96564681,0
+ARR.US,D,20151123,000000,35.4721,35.5875,35.1019,35.4897,193808.82910504,0
+ARR.US,D,20151124,000000,35.3325,35.7521,35.2311,35.6119,242670.43925203,0
+ARR.US,D,20151125,000000,35.5666,35.7554,35.2592,35.5666,151382.32804475,0
+ARR.US,D,20151127,000000,35.6328,36.0241,35.5666,35.9128,136710.22208792,0
+ARR.US,D,20151130,000000,35.9403,36.0104,35.6328,35.8602,237358.64807351,0
+ARR.US,D,20151201,000000,35.9265,36.1118,35.8389,35.9716,278798.63274411,0
+ARR.US,D,20151202,000000,35.902,36.1118,35.4163,35.4897,362469.3606536,0
+ARR.US,D,20151203,000000,35.4897,35.9716,35.4374,35.4897,287846.70807323,0
+ARR.US,D,20151204,000000,35.5492,35.9716,35.5492,35.7342,259219.98864263,0
+ARR.US,D,20151207,000000,35.6506,35.8252,35.4721,35.6119,321917.4410706,0
+ARR.US,D,20151208,000000,35.4897,35.7448,35.0739,35.3534,318049.50692308,0
+ARR.US,D,20151209,000000,35.2974,35.7342,35.1822,35.4546,321328.73662805,0
+ARR.US,D,20151210,000000,35.4024,35.8389,35.4024,35.7448,323156.38201954,0
+ARR.US,D,20151211,000000,35.7342,35.8078,34.9272,35.1297,608362.93526403,0
+ARR.US,D,20151214,000000,34.9657,35.3709,33.6973,33.816,571500.36374587,0
+ARR.US,D,20151215,000000,34.0779,35.2766,33.9697,35.2137,513247.52969092,0
+ARR.US,D,20151216,000000,35.336,36.0069,35.2345,35.8951,601503.97042651,0
+ARR.US,D,20151217,000000,35.9265,36.4752,35.8951,36.3703,542707.65084091,0
+ARR.US,D,20151218,000000,36.3176,37.2264,36.2759,36.9291,1949775.0902301,0
+ARR.US,D,20151221,000000,37.0685,37.1776,35.9373,36.7509,615771.10954507,0
+ARR.US,D,20151222,000000,36.7509,37.9044,36.5833,37.4809,828940.50166979,0
+ARR.US,D,20151223,000000,37.7297,37.8763,37.4219,37.5481,496200.28607297,0
+ARR.US,D,20151224,000000,37.6177,37.8763,37.5654,37.6589,472088.58914408,0
+ARR.US,D,20151228,000000,37.5933,37.8655,37.3068,37.6035,439530.113937,0
+ARR.US,D,20151229,000000,37.8167,37.8518,37.3307,37.5333,464282.31672021,0
+ARR.US,D,20151230,000000,37.67,37.7503,37.4219,37.4356,469981.330607,0
+ARR.US,D,20151231,000000,37.3137,37.9363,37.0723,37.5333,455235.6723693,0
+ARR.US,D,20160104,000000,36.9291,37.5895,36.7019,37.3307,462701.94436637,0
+ARR.US,D,20160105,000000,37.5091,38.1101,37.3346,37.9213,391839.90256661,0
+ARR.US,D,20160106,000000,37.6384,37.9044,37.5481,37.7297,356653.00655221,0
+ARR.US,D,20160107,000000,37.5091,37.7053,37.1632,37.2438,315080.79949344,0
+ARR.US,D,20160108,000000,37.2438,37.4995,36.7406,36.8315,557270.71625685,0
+ARR.US,D,20160111,000000,36.9748,37.1528,36.5833,36.8876,568020.51089348,0
+ARR.US,D,20160112,000000,37.2264,37.3068,35.9373,36.3351,542125.24270251,0
+ARR.US,D,20160113,000000,36.297,36.6255,34.9621,35.301,501881.26963403,0
+ARR.US,D,20160114,000000,35.2766,35.4826,34.4622,34.7386,425394.6248153,0
+ARR.US,D,20160115,000000,34.2109,34.2843,32.7657,33.6308,573479.69282946,0
+ARR.US,D,20160119,000000,33.6728,33.7357,31.7953,32.029,669486.31164235,0
+ARR.US,D,20160120,000000,31.6099,31.7755,29.1045,30.9934,897709.02232355,0
+ARR.US,D,20160121,000000,31.107,31.3048,30.4417,30.7146,552426.56876289,0
+ARR.US,D,20160122,000000,31.0876,32.5064,30.9219,32.4212,507063.70038082,0
+ARR.US,D,20160125,000000,32.2239,32.5301,31.3084,31.3837,313758.5756117,0
+ARR.US,D,20160126,000000,31.527,32.6567,31.2527,32.4212,326919.2823652,0
+ARR.US,D,20160127,000000,32.3824,33.0077,31.9027,32.4861,382220.86692483,0
+ARR.US,D,20160128,000000,32.8006,33.4002,32.6021,33.1008,280565.31846316,0
+ARR.US,D,20160129,000000,33.3898,34.1584,33.257,34.1409,384258.86611577,0
+ARR.US,D,20160201,000000,33.3549,33.4283,32.6363,32.994,554962.26218109,0
+ARR.US,D,20160202,000000,32.7488,32.9732,32.029,32.9557,382422.63485484,0
+ARR.US,D,20160203,000000,33.0907,33.5609,32.6363,33.477,300658.25613939,0
+ARR.US,D,20160204,000000,33.477,34.2353,33.477,34.0642,325481.14924708,0
+ARR.US,D,20160205,000000,33.9873,34.2562,33.5888,33.7566,245483.17005497,0
+ARR.US,D,20160208,000000,33.4945,33.7357,32.8835,33.4002,544182.13080595,0
+ARR.US,D,20160209,000000,33.257,33.519,32.3995,32.6768,353847.43064043,0
+ARR.US,D,20160210,000000,32.8111,32.9316,31.9359,32.4109,278381.64568875,0
+ARR.US,D,20160211,000000,32.062,32.3084,31.2198,31.5103,276223.15813121,0
+ARR.US,D,20160212,000000,31.6467,32.5029,31.5662,32.2308,170223.73216368,0
+ARR.US,D,20160216,000000,32.5029,33.1803,32.5029,33.0732,201648.87261498,0
+ARR.US,D,20160217,000000,33.2359,34.134,33.1803,33.6728,223023.96678261,0
+ARR.US,D,20160218,000000,33.8824,34.0119,33.575,33.851,212624.47561588,0
+ARR.US,D,20160219,000000,34.0851,34.7279,34.0711,34.5569,323476.06255543,0
+ARR.US,D,20160222,000000,34.742,35.2101,34.6231,35.0775,317678.88356231,0
+ARR.US,D,20160223,000000,34.9343,35.3534,34.7873,35.0493,304225.68485923,0
+ARR.US,D,20160224,000000,34.1829,34.2528,32.7862,34.0711,437954.89310475,0
+ARR.US,D,20160225,000000,34.0851,34.672,33.8824,34.5149,294681.06008532,0
+ARR.US,D,20160226,000000,34.7174,35.1543,34.2284,34.4309,286619.50114583,0
+ARR.US,D,20160229,000000,34.4309,34.8294,34.0851,34.3471,477639.92607779,0
+ARR.US,D,20160301,000000,34.4205,34.7559,34.2984,34.6965,171199.08692319,0
+ARR.US,D,20160302,000000,34.7559,35.4546,34.7174,35.3325,255657.42524878,0
+ARR.US,D,20160303,000000,35.4968,36.1921,35.4058,36.1154,298233.03424029,0
+ARR.US,D,20160304,000000,36.1921,36.779,35.8913,36.178,313193.91160332,0
+ARR.US,D,20160307,000000,36.1608,37.0796,36.1608,36.8977,296440.01852191,0
+ARR.US,D,20160308,000000,36.8595,36.8803,36.0802,36.6426,284851.95683992,0
+ARR.US,D,20160309,000000,36.7964,36.9644,36.0104,36.6882,265718.91935826,0
+ARR.US,D,20160310,000000,36.8241,36.8241,35.8913,36.5625,311521.95664293,0
+ARR.US,D,20160311,000000,36.7338,37.3346,36.5625,37.2438,262205.86781104,0
+ARR.US,D,20160314,000000,37.0685,37.1564,36.2828,36.7615,201468.85555403,0
+ARR.US,D,20160315,000000,36.6918,36.7964,36.1675,36.5242,169486.77837679,0
+ARR.US,D,20160316,000000,36.5242,37.1776,36.4401,36.9644,230746.38388229,0
+ARR.US,D,20160317,000000,37.0685,37.97,36.9015,37.6625,273296.23526576,0
+ARR.US,D,20160318,000000,37.9567,38.0472,37.5858,37.6422,462023.37449116,0
+ARR.US,D,20160321,000000,38.0715,38.673,37.7432,38.6237,356145.29547726,0
+ARR.US,D,20160322,000000,38.5678,39.0052,38.2077,38.7671,235517.83768232,0
+ARR.US,D,20160323,000000,38.5226,38.6203,37.81,37.81,258050.02084426,0
+ARR.US,D,20160324,000000,37.6774,38.264,37.3769,38.253,130197.26778567,0
+ARR.US,D,20160328,000000,38.32,38.6065,38.0715,38.4463,154410.85036432,0
+ARR.US,D,20160329,000000,38.4282,39.1098,38.0857,39.1098,218221.89004852,0
+ARR.US,D,20160330,000000,39.141,39.3197,38.5437,38.6905,268501.31342282,0
+ARR.US,D,20160331,000000,38.7255,39.2078,38.7255,39.0359,256041.49980488,0
+ARR.US,D,20160401,000000,39.0257,39.4029,38.6905,39.225,176637.37657698,0
+ARR.US,D,20160404,000000,38.7912,39.0359,38.264,38.8232,309081.56637465,0
+ARR.US,D,20160405,000000,38.6065,39.0467,38.5541,38.7912,219595.91534206,0
+ARR.US,D,20160406,000000,38.7912,39.2459,38.7358,39.0257,136143.84090569,0
+ARR.US,D,20160407,000000,39.0257,39.4237,38.9772,39.3369,182684.11817289,0
+ARR.US,D,20160408,000000,39.5217,39.879,39.3197,39.375,227228.4670091,0
+ARR.US,D,20160411,000000,39.452,39.8467,39.452,39.7698,319630.16547263,0
+ARR.US,D,20160412,000000,39.7,40.1476,39.6057,40.1258,348853.03043262,0
+ARR.US,D,20160413,000000,40.2212,40.4965,39.9551,40.2212,326824.26541089,0
+ARR.US,D,20160414,000000,40.2554,40.3784,39.5952,39.7519,305377.62233195,0
+ARR.US,D,20160415,000000,39.6305,39.941,39.5603,39.7665,157862.36984778,0
+ARR.US,D,20160418,000000,39.6726,39.9551,39.4664,39.7354,163774.59949035,0
+ARR.US,D,20160419,000000,39.7665,40.3784,39.7665,40.1258,197973.83433247,0
+ARR.US,D,20160420,000000,40.1582,40.333,39.9276,39.979,239685.41867057,0
+ARR.US,D,20160421,000000,39.7519,39.9551,39.2354,39.3857,263484.30375904,0
+ARR.US,D,20160422,000000,39.3442,39.5815,38.7391,38.8793,335583.56933386,0
+ARR.US,D,20160425,000000,38.8793,39.1345,38.7671,39.0923,206238.30598454,0
+ARR.US,D,20160426,000000,39.3197,39.4177,38.7671,39.1205,211271.62880011,0
+ARR.US,D,20160427,000000,39.2946,39.305,38.8263,39.2354,225905.38454044,0
+ARR.US,D,20160428,000000,39.0083,39.2145,38.8263,38.9418,248793.02269397,0
+ARR.US,D,20160429,000000,38.75,39.0923,38.5854,39.0499,274304.21632885,0
+ARR.US,D,20160502,000000,39.0499,39.1764,38.264,38.6237,439256.79709562,0
+ARR.US,D,20160503,000000,37.1564,37.2895,36.2585,36.7964,1031219.8632916,0
+ARR.US,D,20160504,000000,35.944,36.9919,35.7342,36.7266,613246.29156141,0
+ARR.US,D,20160505,000000,36.807,37.4535,36.7964,36.884,333930.21709045,0
+ARR.US,D,20160506,000000,36.8595,37.4188,36.807,37.0938,298510.3578207,0
+ARR.US,D,20160509,000000,37.1495,37.4956,37.0442,37.2438,332292.31941182,0
+ARR.US,D,20160510,000000,37.2542,37.4188,37.0273,37.4188,273417.58221938,0
+ARR.US,D,20160511,000000,37.4745,37.8444,37.3346,37.5858,316018.37642776,0
+ARR.US,D,20160512,000000,37.6665,37.8556,37.2193,37.4188,419262.02452575,0
+ARR.US,D,20160513,000000,37.2679,37.6312,37.1387,37.3346,185750.99070894,0
+ARR.US,D,20160516,000000,37.3175,37.6102,37.1387,37.1739,381070.93282166,0
+ARR.US,D,20160517,000000,37.0938,37.2366,36.3775,36.5833,403819.76608717,0
+ARR.US,D,20160518,000000,36.5376,36.5376,35.2311,35.5386,459711.77226331,0
+ARR.US,D,20160519,000000,35.2557,35.5213,34.9585,35.3778,349873.89029974,0
+ARR.US,D,20160520,000000,35.3639,35.6085,35.3184,35.5945,276257.7878043,0
+ARR.US,D,20160523,000000,35.7834,35.9471,35.5738,35.6328,212956.46256454,0
+ARR.US,D,20160524,000000,35.6085,35.8602,35.6085,35.6506,180146.42138517,0
+ARR.US,D,20160525,000000,35.8043,35.9265,35.5316,35.8043,289476.59227383,0
+ARR.US,D,20160526,000000,35.8602,36.1642,35.8043,35.8813,193405.86563632,0
+ARR.US,D,20160527,000000,35.8813,36.0069,35.6049,35.7342,340104.88813981,0
+ARR.US,D,20160531,000000,35.7342,36.0177,35.5386,35.986,313809.51843662,0
+ARR.US,D,20160601,000000,35.9265,36.3176,35.8602,36.2096,217115.74387907,0
+ARR.US,D,20160602,000000,36.2096,36.4888,36.0802,36.3775,246218.69286364,0
+ARR.US,D,20160603,000000,36.5625,37.0759,36.482,36.6498,247952.1798878,0
+ARR.US,D,20160606,000000,36.7509,36.8177,36.5032,36.6707,221402.95464709,0
+ARR.US,D,20160607,000000,36.6707,36.8942,36.297,36.8352,215445.50609254,0
+ARR.US,D,20160608,000000,36.8352,37.2507,36.7162,37.1739,244461.45160091,0
+ARR.US,D,20160609,000000,37.1739,37.2679,36.6952,37.2366,205062.32807762,0
+ARR.US,D,20160610,000000,37.1739,37.2193,36.6358,36.9919,290497.16594529,0
+ARR.US,D,20160613,000000,36.7964,37.0379,36.1992,36.3912,204194.58288077,0
+ARR.US,D,20160614,000000,36.2376,36.4855,35.9716,36.0449,182659.79154303,0
+ARR.US,D,20160615,000000,36.0449,36.6077,36.0449,36.2725,177639.06133587,0
+ARR.US,D,20160616,000000,36.2131,36.5938,36.1291,36.4855,241603.21569036,0
+ARR.US,D,20160617,000000,36.4119,36.9363,36.2585,36.2585,536186.39686495,0
+ARR.US,D,20160620,000000,36.4401,36.5833,36.1851,36.1851,263634.27027723,0
+ARR.US,D,20160621,000000,36.1291,36.2376,35.7554,35.9265,363896.90453285,0
+ARR.US,D,20160622,000000,35.9336,36.0664,35.7554,35.7554,208265.71593652,0
+ARR.US,D,20160623,000000,35.9471,35.9959,35.7554,35.8389,119337.28782551,0
+ARR.US,D,20160624,000000,35.3778,36.1675,35.0635,35.6399,368617.98789923,0
+ARR.US,D,20160627,000000,35.3778,35.5213,34.9411,35.3988,336048.35106197,0
+ARR.US,D,20160628,000000,35.4163,36.2585,35.4163,36.0104,224547.67239869,0
+ARR.US,D,20160629,000000,36.4401,36.9363,36.2376,36.7964,257958.43823772,0
+ARR.US,D,20160630,000000,36.9608,37.5198,36.6707,37.5198,368951.69202176,0
+ARR.US,D,20160701,000000,37.5481,37.88,37.1423,37.5481,282975.65818868,0
+ARR.US,D,20160705,000000,37.5198,37.9637,37.5198,37.8518,324520.10426985,0
+ARR.US,D,20160706,000000,37.8377,38.2011,37.5758,38.2011,224440.34903167,0
+ARR.US,D,20160707,000000,38.1521,38.1802,37.4567,37.6141,198383.09410539,0
+ARR.US,D,20160708,000000,37.8518,38.1835,37.7821,37.9982,458467.96598838,0
+ARR.US,D,20160711,000000,37.9982,38.3621,37.88,38.32,227809.15797361,0
+ARR.US,D,20160712,000000,38.4145,38.6832,38.2011,38.6447,339644.97173766,0
+ARR.US,D,20160713,000000,38.6832,39.0111,38.5051,39.0111,328562.61776103,0
+ARR.US,D,20160714,000000,38.8619,39.0111,38.4003,38.4003,193796.23649664,0
+ARR.US,D,20160715,000000,38.5051,38.7009,38.3164,38.5261,119328.9881518,0
+ARR.US,D,20160718,000000,38.4282,38.8232,38.4145,38.8129,153339.04767231,0
+ARR.US,D,20160719,000000,38.7358,39.2459,38.6832,39.1378,170754.91128153,0
+ARR.US,D,20160720,000000,39.0782,39.3163,38.9249,39.2913,129761.10562209,0
+ARR.US,D,20160721,000000,39.2459,39.6551,39.225,39.4343,156130.88619314,0
+ARR.US,D,20160722,000000,39.5846,39.9276,39.5394,39.9068,129394.2028047,0
+ARR.US,D,20160725,000000,39.9068,40.0708,39.6269,39.8541,130486.32538752,0
+ARR.US,D,20160726,000000,39.8541,40.1053,39.7246,40.0036,138934.82083958,0
+ARR.US,D,20160727,000000,40.0708,40.1931,39.9068,40.1931,151363.15293651,0
+ARR.US,D,20160728,000000,40.1337,40.4826,40.049,40.462,155373.61251543,0
+ARR.US,D,20160729,000000,40.4026,40.6579,39.8956,40.3462,255357.4922124,0
+ARR.US,D,20160801,000000,40.3708,41.4303,40.3708,41.3909,263528.09169279,0
+ARR.US,D,20160802,000000,41.4119,41.4473,40.9891,41.1253,217956.01429395,0
+ARR.US,D,20160803,000000,41.115,42.9358,40.9093,42.747,467968.51663298,0
+ARR.US,D,20160804,000000,42.6981,42.9674,42.2048,42.6357,220941.89346236,0
+ARR.US,D,20160805,000000,42.8102,43.6693,42.6112,43.5155,312369.95434023,0
+ARR.US,D,20160808,000000,43.6693,43.9764,43.4006,43.6444,255990.84317565,0
+ARR.US,D,20160809,000000,43.607,43.8467,43.446,43.7847,188137.57619589,0
+ARR.US,D,20160810,000000,44.0048,44.0439,43.341,43.4006,314022.73419241,0
+ARR.US,D,20160811,000000,43.4318,43.5366,42.7297,42.8235,295968.08190267,0
+ARR.US,D,20160812,000000,42.9182,43.1739,42.7015,42.7681,186006.27722464,0
+ARR.US,D,20160815,000000,42.7015,42.9083,42.2853,42.3692,199010.14876444,0
+ARR.US,D,20160816,000000,42.2684,42.4494,42.0512,42.0696,254356.66604046,0
+ARR.US,D,20160817,000000,42.1389,42.4152,41.7622,42.1319,135483.01516047,0
+ARR.US,D,20160818,000000,42.1389,42.6735,42.1389,42.2853,135469.2777695,0
+ARR.US,D,20160819,000000,42.2018,42.2684,41.9994,42.1803,94445.135371641,0
+ARR.US,D,20160822,000000,42.2853,42.9182,42.1529,42.7437,266647.62422758,0
+ARR.US,D,20160823,000000,42.9847,43.341,42.8685,42.9735,195210.32918054,0
+ARR.US,D,20160824,000000,43.0022,43.2111,42.6735,42.7226,129414.52269552,0
+ARR.US,D,20160825,000000,42.7437,42.9847,42.6004,42.9453,111138.64117188,0
+ARR.US,D,20160826,000000,43.0656,43.0861,42.1529,42.2853,186057.79244081,0
+ARR.US,D,20160829,000000,42.3692,42.7437,42.3557,42.3908,110316.11488702,0
+ARR.US,D,20160830,000000,42.4355,42.7226,42.3038,42.7015,100290.39523319,0
+ARR.US,D,20160831,000000,42.6004,42.6843,42.3318,42.5792,138014.12944835,0
+ARR.US,D,20160901,000000,42.5543,42.5543,41.9255,42.5198,148302.00431336,0
+ARR.US,D,20160902,000000,42.2018,42.9182,42.2018,42.7989,179422.34640232,0
+ARR.US,D,20160906,000000,42.9358,43.5827,42.6416,43.4006,194889.50386205,0
+ARR.US,D,20160907,000000,43.4982,44.0848,43.4982,44.0117,254534.39353625,0
+ARR.US,D,20160908,000000,43.9417,43.9807,43.446,43.708,214194.54492652,0
+ARR.US,D,20160909,000000,43.5827,43.632,41.9255,41.9715,513422.68142587,0
+ARR.US,D,20160912,000000,41.9255,42.6735,41.276,42.6416,343544.67360182,0
+ARR.US,D,20160913,000000,42.4468,43.0935,42.1319,42.2238,263870.66788032,0
+ARR.US,D,20160914,000000,42.1989,42.747,42.0977,42.2967,113301.42166414,0
+ARR.US,D,20160915,000000,42.2819,42.8969,42.1529,42.6416,116044.89312089,0
+ARR.US,D,20160916,000000,42.6881,42.6881,42.0977,42.2238,313777.4645243,0
+ARR.US,D,20160919,000000,42.387,42.9208,42.2684,42.6416,203072.98214647,0
+ARR.US,D,20160920,000000,42.6416,43.0935,42.6244,42.6244,110450.913036,0
+ARR.US,D,20160921,000000,42.7534,43.1941,42.4329,43.0719,123322.275992,0
+ARR.US,D,20160922,000000,43.0719,43.8438,43.0719,43.802,242258.31752267,0
+ARR.US,D,20160923,000000,43.6171,43.9561,43.4353,43.5266,136930.59273488,0
+ARR.US,D,20160926,000000,43.407,44.0261,43.3305,43.407,301057.49906467,0
+ARR.US,D,20160927,000000,43.4255,43.9764,43.2852,43.4353,211780.77085326,0
+ARR.US,D,20160928,000000,43.6863,43.6972,42.9885,43.5581,211113.3626082,0
+ARR.US,D,20160929,000000,43.3821,43.802,43.2185,43.5581,200057.91102224,0
+ARR.US,D,20160930,000000,43.7672,43.8685,43.5581,43.5715,176423.58842987,0
+ARR.US,D,20161003,000000,43.5715,43.7215,43.1414,43.2534,171493.5822423,0
+ARR.US,D,20161004,000000,43.2185,43.2534,42.537,42.747,292179.71014456,0
+ARR.US,D,20161005,000000,42.8718,43.1765,42.4886,42.537,214886.85219273,0
+ARR.US,D,20161006,000000,42.4643,42.5198,41.7868,42.0417,243568.52118728,0
+ARR.US,D,20161007,000000,42.0824,42.4185,41.8278,42.2441,148466.56680946,0
+ARR.US,D,20161010,000000,42.537,42.9777,42.3525,42.6416,181601.15385072,0
+ARR.US,D,20161011,000000,42.4643,42.7015,42.2819,42.5792,169281.86229469,0
+ARR.US,D,20161012,000000,42.6632,43.4144,42.3836,43.0371,221723.77996557,0
+ARR.US,D,20161013,000000,42.9568,43.5505,42.9001,43.2575,135619.81667897,0
+ARR.US,D,20161014,000000,43.2957,43.4144,42.9386,42.9919,84937.716031616,0
+ARR.US,D,20161017,000000,43.078,43.2957,42.8061,42.8475,137676.99097807,0
+ARR.US,D,20161018,000000,43.3513,43.5505,42.8475,43.2467,107243.51843806,0
+ARR.US,D,20161019,000000,43.2263,43.6484,43.1835,43.4318,125548.87811317,0
+ARR.US,D,20161020,000000,43.5155,43.7114,43.3376,43.6727,93936.851905418,0
+ARR.US,D,20161021,000000,43.4144,43.9525,43.4144,43.8587,109112.94839378,0
+ARR.US,D,20161024,000000,44.0782,44.4246,43.8998,44.3114,284164.51489964,0
+ARR.US,D,20161025,000000,44.0782,44.9174,43.8998,44.7905,202644.83346096,0
+ARR.US,D,20161026,000000,44.357,44.7905,44.357,44.5081,137340.71109473,0
+ARR.US,D,20161027,000000,44.5081,44.5814,43.8128,43.8795,150569.53241182,0
+ARR.US,D,20161028,000000,44.0887,44.3114,43.7325,44.0782,157504.33909539,0
+ARR.US,D,20161031,000000,44.1306,44.4246,43.8587,44.2739,128482.66967411,0
+ARR.US,D,20161101,000000,44.3799,44.6194,43.632,44.057,175098.21639605,0
+ARR.US,D,20161102,000000,44.1306,44.5814,43.9879,44.5284,205055.17318648,0
+ARR.US,D,20161103,000000,44.6194,45.6337,44.6194,44.9174,370963.07501762,0
+ARR.US,D,20161104,000000,45.0915,45.0915,44.5284,44.5677,240693.113538,0
+ARR.US,D,20161107,000000,44.9591,45.0778,44.7529,44.9591,282257.59331434,0
+ARR.US,D,20161108,000000,45.0778,45.5099,44.9412,45.3605,223422.92351228,0
+ARR.US,D,20161109,000000,45.3779,45.7031,44.8186,45.3002,506980.70364366,0
+ARR.US,D,20161110,000000,45.6889,46.1256,44.6619,44.7383,390116.43239001,0
+ARR.US,D,20161111,000000,44.6862,45.0736,44.6862,44.7843,252029.03685645,0
+ARR.US,D,20161114,000000,44.7843,44.8541,43.8685,43.9351,296963.47035732,0
+ARR.US,D,20161115,000000,44.05,44.2425,43.5675,43.7672,299739.28192204,0
+ARR.US,D,20161116,000000,43.7815,44.4798,43.7815,44.0608,228425.0510025,0
+ARR.US,D,20161117,000000,44.1204,44.3644,43.7147,43.7533,184060.14683595,0
+ARR.US,D,20161118,000000,43.8685,44.0048,43.3551,43.7325,272109.38192432,0
+ARR.US,D,20161121,000000,44.0085,44.2739,43.8342,44.0996,320543.98816837,0
+ARR.US,D,20161122,000000,44.3644,44.6376,44.0996,44.2987,243877.32628867,0
+ARR.US,D,20161123,000000,44.2987,44.5567,43.5992,43.7147,286240.29191567,0
+ARR.US,D,20161125,000000,43.7672,43.9561,43.7533,43.8863,78017.219130319,0
+ARR.US,D,20161128,000000,43.9351,44.6022,43.9351,44.2987,277328.73190936,0
+ARR.US,D,20161129,000000,44.2987,44.5567,43.9351,44.3437,262253.66248385,0
+ARR.US,D,20161130,000000,44.3888,44.3888,43.6802,43.8438,267658.46724713,0
+ARR.US,D,20161201,000000,43.9072,44.0743,43.0334,43.2575,370493.71415917,0
+ARR.US,D,20161202,000000,43.2575,43.5675,42.7504,43.075,316912.73781957,0
+ARR.US,D,20161205,000000,43.2467,44.0085,43.075,43.8863,312273.79260337,0
+ARR.US,D,20161206,000000,43.9072,44.4975,43.8194,44.3644,261004.99088297,0
+ARR.US,D,20161207,000000,44.3644,44.9102,44.2637,44.5567,261769.13325617,0
+ARR.US,D,20161208,000000,44.5567,44.8748,44.2637,44.3888,343207.53513156,0
+ARR.US,D,20161209,000000,44.4038,44.9761,44.4038,44.7843,305265.43363893,0
+ARR.US,D,20161212,000000,44.7502,45.0534,44.4127,44.8928,290749.87670016,0
+ARR.US,D,20161213,000000,44.8121,44.9936,42.9358,43.078,562545.87439275,0
+ARR.US,D,20161214,000000,43.2708,43.6649,42.628,42.6735,380001.70589048,0
+ARR.US,D,20161215,000000,42.422,42.649,40.3953,40.4898,652967.38518578,0
+ARR.US,D,20161216,000000,40.7832,41.531,40.532,40.8321,509253.66945936,0
+ARR.US,D,20161219,000000,41.1361,42.6735,40.9093,42.6416,444106.09611122,0
+ARR.US,D,20161220,000000,42.6416,42.8685,42.1147,42.2238,257222.62923343,0
+ARR.US,D,20161221,000000,42.3692,42.9208,42.0757,42.6416,252195.60272207,0
+ARR.US,D,20161222,000000,42.7989,43.5715,42.6416,43.4041,290553.26029174,0
+ARR.US,D,20161223,000000,43.3795,43.4041,42.7504,43.3582,192309.45011881,0
+ARR.US,D,20161227,000000,43.4533,43.5155,42.8235,43.0168,190182.73027788,0
+ARR.US,D,20161228,000000,43.1414,43.7704,42.3001,43.1701,306285.72111476,0
+ARR.US,D,20161229,000000,43.1701,43.7567,43.0502,43.5715,231934.66820198,0
+ARR.US,D,20161230,000000,43.4841,43.5958,43.0371,43.1868,236244.77462163,0
+ARR.US,D,20170103,000000,43.4211,43.9983,43.2604,43.855,283334.26133236,0
+ARR.US,D,20170104,000000,43.2708,43.8303,43.0973,43.7915,366241.13306424,0
+ARR.US,D,20170105,000000,43.7704,44.3848,43.708,44.0887,239355.43509143,0
+ARR.US,D,20170106,000000,44.057,44.3848,43.9764,44.2006,165746.20129148,0
+ARR.US,D,20170109,000000,44.3159,44.4555,43.9168,44.1796,194220.9508344,0
+ARR.US,D,20170110,000000,44.1796,44.3605,43.7258,44.2774,227216.73298764,0
+ARR.US,D,20170111,000000,44.2774,44.7007,44.04,44.4382,170240.33151111,0
+ARR.US,D,20170112,000000,44.1757,44.553,43.5335,43.7325,280192.97792851,0
+ARR.US,D,20170113,000000,43.6354,43.9983,43.1306,43.4704,250171.05472654,0
+ARR.US,D,20170117,000000,43.4318,44.0156,43.3654,43.7704,151193.43891878,0
+ARR.US,D,20170118,000000,43.7704,44.1269,43.7325,43.8899,188052.28989356,0
+ARR.US,D,20170119,000000,43.7704,43.8716,43.4178,43.6601,137424.56641883,0
+ARR.US,D,20170120,000000,43.4704,43.8716,43.4704,43.5335,127762.6014303,0
+ARR.US,D,20170123,000000,43.7325,43.9417,43.6103,43.6841,133202.89445361,0
+ARR.US,D,20170124,000000,43.6841,43.8508,43.5675,43.7011,141371.77676012,0
+ARR.US,D,20170125,000000,43.6841,43.9282,43.4318,43.5505,161055.7408591,0
+ARR.US,D,20170126,000000,43.4704,43.6238,43.3654,43.3972,178182.26067082,0
+ARR.US,D,20170127,000000,43.3654,43.4144,43.075,43.1765,248873.44367032,0
+ARR.US,D,20170130,000000,43.1106,43.2534,42.6416,42.8235,228283.09796239,0
+ARR.US,D,20170131,000000,42.7534,42.8235,41.7868,42.1989,277593.17668571,0
+ARR.US,D,20170201,000000,42.3038,43.0861,42.2853,42.5717,276314.16834642,0
+ARR.US,D,20170202,000000,42.7534,43.1526,42.6881,42.9046,163741.11459984,0
+ARR.US,D,20170203,000000,43.0228,43.1941,42.9386,43.0861,191389.61731451,0
+ARR.US,D,20170206,000000,43.1306,43.7011,43.1106,43.4318,186393.21373721,0
+ARR.US,D,20170207,000000,43.4422,43.5675,43.0656,43.3478,146314.08936045,0
+ARR.US,D,20170208,000000,43.2534,43.7325,42.9735,43.7176,195481.92884802,0
+ARR.US,D,20170209,000000,43.3972,43.8263,43.1765,43.7011,290745.86996111,0
+ARR.US,D,20170210,000000,43.7011,43.9417,43.4318,43.7176,253410.50323678,0
+ARR.US,D,20170213,000000,43.8263,44.2217,43.7533,44.057,171441.78083048,0
+ARR.US,D,20170214,000000,43.9665,44.134,43.5505,43.7533,194702.33190996,0
+ARR.US,D,20170215,000000,43.5859,43.7325,43.2151,43.5335,146676.98543881,0
+ARR.US,D,20170216,000000,43.5644,44.6685,43.5644,44.5778,457605.3723132,0
+ARR.US,D,20170217,000000,44.6685,44.7312,43.9452,43.9839,284836.78847069,0
+ARR.US,D,20170221,000000,44.057,44.4449,43.2534,44.3644,369637.41678812,0
+ARR.US,D,20170222,000000,44.2987,44.6685,44.04,44.4837,224967.23521484,0
+ARR.US,D,20170223,000000,44.5677,45.0736,44.5399,44.759,302709.70652558,0
+ARR.US,D,20170224,000000,44.7843,45.4857,44.6685,45.4022,375607.7441467,0
+ARR.US,D,20170227,000000,45.3712,46.0316,45.2728,45.4367,395783.67856015,0
+ARR.US,D,20170228,000000,45.6298,46.0316,45.3366,45.5458,415271.02625074,0
+ARR.US,D,20170301,000000,45.7729,46.1609,45.4367,45.6647,353052.9515288,0
+ARR.US,D,20170302,000000,45.7031,46.0385,45.5736,45.6889,340406.53835006,0
+ARR.US,D,20170303,000000,45.7729,45.7729,44.9699,45.2307,233884.23293841,0
+ARR.US,D,20170306,000000,45.2307,45.3712,44.9699,45.2523,204222.63005403,0
+ARR.US,D,20170307,000000,45.1691,45.3779,44.9699,45.0138,155122.90513006,0
+ARR.US,D,20170308,000000,44.9518,44.9699,43.9983,43.9983,345771.27572301,0
+ARR.US,D,20170309,000000,43.9665,44.3676,43.3654,43.3932,287875.61383346,0
+ARR.US,D,20170310,000000,43.5505,44.4524,43.5505,44.3437,308909.56279174,0
+ARR.US,D,20170313,000000,44.3644,44.6932,44.0156,44.0887,161050.58933748,0
+ARR.US,D,20170314,000000,44.0535,44.0743,43.5266,43.5436,150259.29633222,0
+ARR.US,D,20170315,000000,43.5753,44.5399,43.5753,44.4449,201282.82838453,0
+ARR.US,D,20170316,000000,44.4872,44.9102,44.4105,44.7843,189304.96823346,0
+ARR.US,D,20170317,000000,44.8928,45.2554,44.7175,45.2389,331575.39932013,0
+ARR.US,D,20170320,000000,45.2389,45.2765,44.8332,44.9761,177346.85558192,0
+ARR.US,D,20170321,000000,45.0422,45.4614,44.7843,45.2389,263449.67408592,0
+ARR.US,D,20170322,000000,45.2244,45.4614,45.1134,45.43,188987.00487142,0
+ARR.US,D,20170323,000000,45.4614,45.8432,45.2389,45.6128,188916.8869383,0
+ARR.US,D,20170324,000000,45.4763,45.8221,45.1575,45.2028,179308.15433981,0
+ARR.US,D,20170327,000000,45.2028,45.6543,45.1134,45.535,122306.85384214,0
+ARR.US,D,20170328,000000,45.5139,46.6855,45.4093,46.6076,313107.48051843,0
+ARR.US,D,20170329,000000,46.6669,47.3628,46.6076,47.2437,269304.66459943,0
+ARR.US,D,20170330,000000,47.324,47.4152,46.6289,46.6855,211998.85193505,0
+ARR.US,D,20170331,000000,46.5975,46.7275,46.1042,46.398,275088.67859287,0
+ARR.US,D,20170403,000000,46.5172,46.7965,46.4363,46.6289,182723.32697631,0
+ARR.US,D,20170404,000000,46.6396,47.24,46.5172,47.2154,193679.18247767,0
+ARR.US,D,20170405,000000,47.23,47.3939,46.832,46.9681,265576.96631816,0
+ARR.US,D,20170406,000000,46.9681,47.2437,46.5698,47.2154,164608.00120974,0
+ARR.US,D,20170407,000000,47.2021,47.4673,47.0092,47.0863,227553.58526227,0
+ARR.US,D,20170410,000000,47.2437,47.9082,47.1073,47.7303,275424.09988925,0
+ARR.US,D,20170411,000000,47.7303,48.3202,47.4152,48.1098,280518.6685729,0
+ARR.US,D,20170412,000000,47.9953,48.1003,47.6353,47.7849,159250.1325323,0
+ARR.US,D,20170413,000000,47.7849,48.1665,47.7225,48.0127,158909.84590993,0
+ARR.US,D,20170417,000000,48.1098,48.7213,48.0728,48.7213,181423.42635492,0
+ARR.US,D,20170418,000000,48.6443,48.8331,48.4695,48.6205,138943.97910024,0
+ARR.US,D,20170419,000000,48.6589,48.7464,48.3481,48.4946,163128.36972305,0
+ARR.US,D,20170420,000000,48.4946,48.8331,48.2747,48.5576,150087.29274934,0
+ARR.US,D,20170421,000000,48.5964,49.1102,48.4211,48.9354,148548.99115534,0
+ARR.US,D,20170424,000000,49.018,49.3932,48.9354,49.3228,161790.11888518,0
+ARR.US,D,20170425,000000,49.2384,49.8724,49.2106,49.5706,186823.07959659,0
+ARR.US,D,20170426,000000,49.4589,50.4377,49.4589,50.1963,170340.78618265,0
+ARR.US,D,20170427,000000,50.1963,50.7142,50.0845,50.5103,190622.8991805,0
+ARR.US,D,20170428,000000,50.5736,50.6445,49.5222,49.5858,272921.60516594,0
+ARR.US,D,20170501,000000,49.7459,50.6718,49.6686,50.2834,208258.56104539,0
+ARR.US,D,20170502,000000,50.874,52.2271,50.7868,51.4713,504821.07130349,0
+ARR.US,D,20170503,000000,51.5003,52.5301,51.3983,52.2198,336918.67201966,0
+ARR.US,D,20170504,000000,52.3659,52.3659,51.0524,51.5003,219749.03001235,0
+ARR.US,D,20170505,000000,51.643,52.3659,51.3426,52.1952,287137.51526402,0
+ARR.US,D,20170508,000000,52.1952,52.4051,51.9995,52.1952,214253.78742512,0
+ARR.US,D,20170509,000000,52.2796,52.2796,50.8676,51.0524,305757.40395338,0
+ARR.US,D,20170510,000000,51.0696,51.6886,50.874,51.668,213082.96103981,0
+ARR.US,D,20170511,000000,51.5381,51.7228,51.224,51.5165,124161.68781994,0
+ARR.US,D,20170512,000000,51.5381,51.7402,51.0913,51.2651,110566.82227238,0
+ARR.US,D,20170515,000000,51.4152,51.9296,51.4152,51.8145,110175.59282513,0
+ARR.US,D,20170516,000000,51.8496,52.3731,51.6886,51.9888,164730.77914161,0
+ARR.US,D,20170517,000000,51.7644,52.16,51.569,51.6078,145845.58708893,0
+ARR.US,D,20170518,000000,51.4677,52.3128,51.224,52.0166,159200.04829436,0
+ARR.US,D,20170519,000000,52.0166,52.6251,51.8766,52.1988,159565.80632918,0
+ARR.US,D,20170522,000000,52.1988,52.912,52.1988,52.6561,146461.19392218,0
+ARR.US,D,20170523,000000,52.8095,53.1877,52.4292,53.075,139917.04429458,0
+ARR.US,D,20170524,000000,53.1877,53.394,52.4675,53.2886,192451.97555022,0
+ARR.US,D,20170525,000000,53.2786,53.9425,53.1457,53.6942,167787.63483008,0
+ARR.US,D,20170526,000000,53.7468,53.837,53.2365,53.7882,120820.35365995,0
+ARR.US,D,20170530,000000,53.8061,53.8827,53.3657,53.655,165507.51412322,0
+ARR.US,D,20170531,000000,53.6759,54.0958,53.3092,53.9425,228728.70458226,0
+ARR.US,D,20170601,000000,54.079,54.152,53.8061,53.9668,217001.26562091,0
+ARR.US,D,20170602,000000,54.079,54.3747,53.9872,54.2045,165195.84706539,0
+ARR.US,D,20170605,000000,54.1688,54.2885,53.5897,53.9425,251105.19731312,0
+ARR.US,D,20170606,000000,54.152,54.152,53.6942,53.9343,165474.601624,0
+ARR.US,D,20170607,000000,54.058,54.0958,53.6942,54.0366,124084.41499568,0
+ARR.US,D,20170608,000000,54.058,54.5462,53.9668,54.2173,208632.90494956,0
+ARR.US,D,20170609,000000,54.2173,54.9064,54.2173,54.5462,231793.00135751,0
+ARR.US,D,20170612,000000,54.6028,55.3641,54.6028,55.1755,253706.71572976,0
+ARR.US,D,20170613,000000,55.1506,55.6574,54.8434,55.4668,150411.26621992,0
+ARR.US,D,20170614,000000,55.5033,56.0143,55.4416,55.7939,203859.16158438,0
+ARR.US,D,20170615,000000,55.6397,56.4538,55.6397,56.3552,164044.48198396,0
+ARR.US,D,20170616,000000,56.2197,57.2469,56.1746,57.1744,392557.10885398,0
+ARR.US,D,20170619,000000,57.2798,57.639,57.0621,57.325,154009.60406947,0
+ARR.US,D,20170620,000000,57.2798,57.4337,56.8985,57.1991,141700.32936104,0
+ARR.US,D,20170621,000000,57.2681,57.708,56.8244,56.996,179649.58574477,0
+ARR.US,D,20170622,000000,57.1991,57.3451,56.8768,56.9257,158416.15842162,0
+ARR.US,D,20170623,000000,57.0379,57.3907,56.9257,57.0941,266322.21977878,0
+ARR.US,D,20170626,000000,57.2681,57.4889,56.6291,57.4501,247850.86662933,0
+ARR.US,D,20170627,000000,54.9493,54.9804,54.163,54.3547,3305175.3435604,0
+ARR.US,D,20170628,000000,54.3263,54.3547,53.0335,53.1321,1093241.6078008,0
+ARR.US,D,20170629,000000,52.8833,53.082,52.0345,52.4713,820995.42435801,0
+ARR.US,D,20170630,000000,52.453,53.0608,52.1815,52.2645,410035.3631139,0
+ARR.US,D,20170703,000000,52.521,53.1909,52.3731,53.0335,247904.09901937,0
+ARR.US,D,20170705,000000,53.1143,53.6875,52.7401,53.1321,402149.81449629,0
+ARR.US,D,20170706,000000,52.8591,52.9295,52.453,52.5448,435390.29392631,0
+ARR.US,D,20170707,000000,52.5857,52.677,52.0729,52.16,231697.98440323,0
+ARR.US,D,20170710,000000,52.16,53.1526,52.0345,52.4713,406238.40548645,0
+ARR.US,D,20170711,000000,52.8177,53.2093,52.2645,53.2093,373279.25637579,0
+ARR.US,D,20170712,000000,53.2812,53.7318,53.1143,53.4666,302215.44664593,0
+ARR.US,D,20170713,000000,53.6875,53.7075,52.8979,53.2963,251599.74338836,0
+ARR.US,D,20170714,000000,53.2963,53.6235,53.1321,53.4666,128507.28249962,0
+ARR.US,D,20170717,000000,53.5993,53.9037,53.4666,53.67,222793.29309241,0
+ARR.US,D,20170718,000000,53.5789,53.6455,51.94,52.3452,299793.372899,0
+ARR.US,D,20170719,000000,52.328,52.9422,52.2366,52.579,236508.07461539,0
+ARR.US,D,20170720,000000,52.6319,52.9855,52.5575,52.6181,152081.2178108,0
+ARR.US,D,20170721,000000,52.912,53.1321,52.3764,53.0583,195849.11786106,0
+ARR.US,D,20170724,000000,53.1485,53.3274,52.6949,52.7892,154596.59133818,0
+ARR.US,D,20170725,000000,52.9217,53.0583,52.3837,52.6734,270318.65577107,0
+ARR.US,D,20170726,000000,52.8095,52.876,52.4653,52.5332,186831.9516616,0
+ARR.US,D,20170727,000000,53.0335,53.1909,52.3764,53.1705,255575.57329419,0
+ARR.US,D,20170728,000000,53.2612,53.2612,52.6949,52.876,140107.07820312,0
+ARR.US,D,20170731,000000,53.1321,53.4885,52.6734,53.2051,246870.3603482,0
+ARR.US,D,20170801,000000,53.2963,53.8023,53.1485,53.7075,308567.27279988,0
+ARR.US,D,20170802,000000,53.8023,54.0886,53.5437,53.876,217061.93909773,0
+ARR.US,D,20170803,000000,53.9808,54.2173,53.561,54.0014,282092.45842694,0
+ARR.US,D,20170804,000000,53.9808,54.2173,53.3899,54.0958,184973.68333605,0
+ARR.US,D,20170807,000000,54.1242,54.362,53.7641,54.3263,269551.65144142,0
+ARR.US,D,20170808,000000,54.3441,54.7279,54.1437,54.6234,206220.84805017,0
+ARR.US,D,20170809,000000,54.7182,54.99,54.4308,54.6234,219541.53816943,0
+ARR.US,D,20170810,000000,54.6407,54.8298,54.2045,54.5541,320361.39534661,0
+ARR.US,D,20170811,000000,54.0958,55.0815,54.0958,54.7316,295588.01408555,0
+ARR.US,D,20170814,000000,54.8962,55.4795,54.7006,55.039,229678.01553804,0
+ARR.US,D,20170815,000000,54.9662,55.5744,54.9132,55.4795,215583.16619798,0
+ARR.US,D,20170816,000000,55.595,56.0002,55.3262,55.5744,325253.62370899,0
+ARR.US,D,20170817,000000,55.7798,56.3247,55.6748,55.8957,355835.05939764,0
+ARR.US,D,20170818,000000,55.7209,56.0564,55.3641,55.8159,261886.75966642,0
+ARR.US,D,20170821,000000,55.8159,56.0002,55.2779,55.8602,217724.76821247,0
+ARR.US,D,20170822,000000,55.8602,56.1467,55.8159,56.0002,242421.73523619,0
+ARR.US,D,20170823,000000,55.8957,56.4232,55.8318,55.8957,144304.42353848,0
+ARR.US,D,20170824,000000,56.0002,56.4506,55.9578,56.4232,119180.45261184,0
+ARR.US,D,20170825,000000,56.4232,56.5698,56.0729,56.4925,170823.59823643,0
+ARR.US,D,20170828,000000,56.4925,56.5232,56.1467,56.3183,135634.41265689,0
+ARR.US,D,20170829,000000,56.3987,56.7688,55.9204,55.9578,156255.09510324,0
+ARR.US,D,20170830,000000,55.9824,56.1193,55.5503,55.7209,205090.37525086,0
+ARR.US,D,20170831,000000,55.8159,56.3744,55.7593,56.0386,193591.0342189,0
+ARR.US,D,20170901,000000,56.1193,56.7688,56.0245,56.5232,164411.670997,0
+ARR.US,D,20170905,000000,56.6048,56.7236,55.1889,55.4416,239059.50879409,0
+ARR.US,D,20170906,000000,55.2779,55.4416,54.6407,54.7598,275997.34976698,0
+ARR.US,D,20170907,000000,54.7598,55.249,54.6407,54.7598,176692.3261409,0
+ARR.US,D,20170908,000000,54.7598,55.249,54.6512,55.0182,126590.05787112,0
+ARR.US,D,20170911,000000,57.2923,58.0479,56.9745,57.7535,1334983.0559879,0
+ARR.US,D,20170912,000000,57.733,58.46,57.503,57.733,763396.26115708,0
+ARR.US,D,20170913,000000,57.5309,57.733,56.954,57.4231,659117.72960534,0
+ARR.US,D,20170914,000000,57.3739,57.5514,56.8244,57.2273,625682.06474514,0
+ARR.US,D,20170915,000000,57.2273,57.4016,56.2626,56.416,3102489.5841221,0
+ARR.US,D,20170918,000000,56.3115,56.6889,55.8501,56.1042,632592.2586032,0
+ARR.US,D,20170919,000000,56.1042,56.5173,56.0564,56.2234,495480.50402478,0
+ARR.US,D,20170920,000000,56.346,56.4653,55.7136,55.993,373016.52877332,0
+ARR.US,D,20170921,000000,55.8775,56.0102,55.6926,55.7136,278040.2142838,0
+ARR.US,D,20170922,000000,56.0837,56.3803,55.9515,56.3284,218422.51319594,0
+ARR.US,D,20170925,000000,56.3284,56.5273,56.0102,56.4653,270336.97229237,0
+ARR.US,D,20170926,000000,56.5625,57.1257,56.346,56.8244,202525.77607248,0
+ARR.US,D,20170927,000000,56.8743,57.1502,56.5173,57.1429,369071.32180156,0
+ARR.US,D,20170928,000000,57.1429,57.3739,56.6889,57.2716,325256.19946981,0
+ARR.US,D,20170929,000000,57.2923,57.5409,57.0978,57.4788,269032.77873629,0
+ARR.US,D,20171002,000000,57.503,58.1943,57.3739,58.1388,334275.65523444,0
+ARR.US,D,20171003,000000,58.0438,58.1843,57.6911,57.8417,245777.37917844,0
+ARR.US,D,20171004,000000,57.8417,57.9187,57.5309,57.7197,192079.9212112,0
+ARR.US,D,20171005,000000,57.7197,58.2081,57.5514,57.7367,288661.50707576,0
+ARR.US,D,20171006,000000,57.5966,57.5966,56.8418,57.0621,288703.86403122,0
+ARR.US,D,20171009,000000,57.0978,57.8417,57.0978,57.7011,247710.05837179,0
+ARR.US,D,20171010,000000,57.9187,57.9602,57.4788,57.5409,257200.3059731,0
+ARR.US,D,20171011,000000,57.4788,57.9675,57.4743,57.8417,237911.57806041,0
+ARR.US,D,20171012,000000,57.7814,58.0232,57.3492,57.7011,274816.22033845,0
+ARR.US,D,20171013,000000,58.0032,58.1388,57.5966,58.0438,247108.47512517,0
+ARR.US,D,20171016,000000,58.2159,58.5787,58.204,58.3801,250221.71135578,0
+ARR.US,D,20171017,000000,58.4285,58.5539,58.188,58.4527,295383.67039479,0
+ARR.US,D,20171018,000000,58.4706,58.5787,58.3059,58.4039,208351.00223885,0
+ARR.US,D,20171019,000000,58.188,58.6375,57.9187,58.5787,304311.54355283,0
+ARR.US,D,20171020,000000,58.6375,58.7328,58.2641,58.3801,172337.00080928,0
+ARR.US,D,20171023,000000,58.4285,58.4706,57.6139,57.8417,207292.07835089,0
+ARR.US,D,20171024,000000,58.0438,58.324,57.6139,57.68,99399.468189072,0
+ARR.US,D,20171025,000000,57.7367,57.7572,56.1225,56.5698,248069.52010241,0
+ARR.US,D,20171026,000000,56.6154,56.647,54.4632,54.7347,741514.02830587,0
+ARR.US,D,20171027,000000,54.9456,54.9456,53.9488,54.7031,406891.50394921,0
+ARR.US,D,20171030,000000,54.8817,55.2249,54.1159,54.4632,489331.30438782,0
+ARR.US,D,20171031,000000,54.5541,54.7031,53.8582,53.9106,360416.76548479,0
+ARR.US,D,20171101,000000,54.2849,54.4906,53.7158,53.9106,311477.31012224,0
+ARR.US,D,20171102,000000,53.9106,54.0853,52.2928,52.7022,492220.16323243,0
+ARR.US,D,20171103,000000,52.3411,52.8413,52.2512,52.6181,244974.02800182,0
+ARR.US,D,20171106,000000,52.4854,52.5091,51.4476,51.8875,540030.86296954,0
+ARR.US,D,20171107,000000,51.7402,52.3764,51.7402,51.9995,500002.10902634,0
+ARR.US,D,20171108,000000,51.9856,52.5332,51.9537,52.321,236039.85853953,0
+ARR.US,D,20171109,000000,52.2928,52.7222,52.0063,52.321,189220.25432242,0
+ARR.US,D,20171110,000000,52.4006,52.7022,52.1011,52.1011,264914.99579035,0
+ARR.US,D,20171113,000000,52.2724,52.9778,51.9995,52.8591,350767.67930029,0
+ARR.US,D,20171114,000000,52.8591,53.5856,52.6492,53.4423,277275.78571497,0
+ARR.US,D,20171115,000000,53.1457,53.561,52.9148,52.9148,206618.08760598,0
+ARR.US,D,20171116,000000,52.9499,53.404,52.8591,52.9499,214398.0300304,0
+ARR.US,D,20171117,000000,52.9148,53.5583,52.8833,53.2567,502197.80201786,0
+ARR.US,D,20171120,000000,53.3548,53.9599,53.1668,53.8271,219172.91817817,0
+ARR.US,D,20171121,000000,54.026,54.6938,53.9986,54.654,213482.77635643,0
+ARR.US,D,20171122,000000,54.7525,55.5873,54.6695,55.3897,176626.21494681,0
+ARR.US,D,20171124,000000,55.5142,55.5873,54.9804,55.193,138165.81314041,0
+ARR.US,D,20171127,000000,55.193,55.3221,54.654,54.6695,186993.07980996,0
+ARR.US,D,20171128,000000,54.7525,55.4686,54.5426,55.3363,182530.14491567,0
+ARR.US,D,20171129,000000,55.1755,55.6963,55.1755,55.3746,201734.44511296,0
+ARR.US,D,20171130,000000,55.5142,55.6397,54.7182,54.8544,218664.06232066,0
+ARR.US,D,20171201,000000,54.9132,55.2869,54.1242,55.2408,167485.41222854,0
+ARR.US,D,20171204,000000,55.5388,56.0595,55.427,55.7552,234242.54988644,0
+ARR.US,D,20171205,000000,55.7798,55.9824,55.5388,55.6574,163316.97265336,0
+ARR.US,D,20171206,000000,55.6574,56.0245,55.5873,55.7379,120225.35291317,0
+ARR.US,D,20171207,000000,55.7379,56.1987,55.5388,55.8395,180763.45919664,0
+ARR.US,D,20171208,000000,56.0422,56.0422,55.3509,55.6574,224051.69534522,0
+ARR.US,D,20171211,000000,55.7981,56.3216,55.7379,56.1709,219057.58133308,0
+ARR.US,D,20171212,000000,56.2352,56.8244,56.1513,56.5798,265580.68686155,0
+ARR.US,D,20171213,000000,56.5592,57.3907,56.3042,56.6008,306910.77240433,0
+ARR.US,D,20171214,000000,56.9294,56.9576,56.4825,56.5592,200589.09014009,0
+ARR.US,D,20171215,000000,56.647,57.9051,56.647,57.2401,669543.26457577,0
+ARR.US,D,20171218,000000,57.3698,57.8207,56.4369,56.5173,263140.58278893,0
+ARR.US,D,20171219,000000,56.2563,56.6925,55.036,55.036,323229.36190908,0
+ARR.US,D,20171220,000000,55.2779,55.7027,54.8155,55.4198,149548.10015341,0
+ARR.US,D,20171221,000000,55.6339,56.0521,55.528,55.7136,160122.17066382,0
+ARR.US,D,20171222,000000,55.9123,55.9123,55.528,55.528,153661.59016467,0
+ARR.US,D,20171226,000000,55.528,56.1954,55.528,56.0171,110211.65347645,0
+ARR.US,D,20171227,000000,56.1225,56.647,55.9369,56.3397,144329.89495092,0
+ARR.US,D,20171228,000000,56.5032,56.744,56.0729,56.744,108542.84666815,0
+ARR.US,D,20171229,000000,56.7903,56.7903,56.0956,56.1954,168568.66274636,0
+ARR.US,D,20180102,000000,56.2133,56.2563,55.5116,55.7511,230925.82855196,0
+ARR.US,D,20180103,000000,55.8533,56.0729,54.4906,54.5184,434889.16535128,0
+ARR.US,D,20180104,000000,54.5184,55.249,54.5184,54.7182,178536.28468418,0
+ARR.US,D,20180105,000000,54.8155,55.1614,54.4632,55.0538,185478.81865017,0
+ARR.US,D,20180108,000000,55.0538,55.8533,54.9525,55.5558,236107.40071184,0
+ARR.US,D,20180109,000000,55.6926,55.7136,55.2779,55.2779,141152.55089575,0
+ARR.US,D,20180110,000000,55.1614,55.4024,54.6581,55.3641,204107.29320893,0
+ARR.US,D,20180111,000000,55.1614,55.8113,55.0045,55.7136,274996.52359501,0
+ARR.US,D,20180112,000000,55.6339,55.8113,55.1368,55.1971,283827.94882065,0
+ARR.US,D,20180116,000000,55.2732,55.4416,54.3547,54.4308,234070.83249921,0
+ARR.US,D,20180117,000000,54.5986,55.2281,54.5709,54.7279,151512.26086776,0
+ARR.US,D,20180118,000000,54.6344,54.6695,54.1159,54.2885,136732.54534826,0
+ARR.US,D,20180119,000000,54.3441,54.6695,54.2885,54.539,151743.79314488,0
+ARR.US,D,20180122,000000,54.6973,54.9826,54.2611,54.5084,165948.54161277,0
+ARR.US,D,20180123,000000,54.5986,54.9178,54.4769,54.7868,283074.96807761,0
+ARR.US,D,20180124,000000,54.9421,55.0318,54.4308,54.8298,133398.07988377,0
+ARR.US,D,20180125,000000,54.6344,54.9178,54.3441,54.539,197904.00259499,0
+ARR.US,D,20180126,000000,54.6695,54.6695,53.7997,53.9905,247057.24610465,0
+ARR.US,D,20180129,000000,53.9704,54.0051,52.2759,52.4745,340285.76378769,0
+ARR.US,D,20180130,000000,52.0555,52.8095,51.9788,52.4745,247453.62707352,0
+ARR.US,D,20180131,000000,52.834,52.9295,51.3075,51.5242,272743.01908321,0
+ARR.US,D,20180201,000000,51.4545,52.3968,51.3495,51.4795,188803.26726708,0
+ARR.US,D,20180202,000000,51.2127,51.36,50.1999,50.5843,322238.83878038,0
+ARR.US,D,20180205,000000,50.1999,50.2347,48.4667,49.0047,368482.33116331,0
+ARR.US,D,20180206,000000,48.2783,50.0814,47.6885,49.6308,408611.25358236,0
+ARR.US,D,20180207,000000,49.6793,50.5048,49.4589,49.4589,212663.39822366,0
+ARR.US,D,20180208,000000,49.5222,50.1095,49.1418,49.1418,232792.11035558,0
+ARR.US,D,20180209,000000,49.4589,49.6308,48.5576,49.3712,271887.58029912,0
+ARR.US,D,20180212,000000,49.5021,50.2907,49.0787,50.0603,202147.71162491,0
+ARR.US,D,20180213,000000,49.9868,50.7142,49.6308,50.4724,179199.68619021,0
+ARR.US,D,20180214,000000,49.927,50.7142,49.3228,50.5048,160764.10749644,0
+ARR.US,D,20180215,000000,49.7915,51.4436,49.3228,51.1788,335295.6565146,0
+ARR.US,D,20180216,000000,51.0206,51.9049,50.8116,51.5877,271994.33127486,0
+ARR.US,D,20180220,000000,51.4093,51.731,49.8021,50.0075,279083.39741126,0
+ARR.US,D,20180221,000000,50.1095,51.1433,49.8682,49.8682,233510.46142553,0
+ARR.US,D,20180222,000000,50.2766,50.4724,49.8116,49.9056,165978.59215554,0
+ARR.US,D,20180223,000000,50.1611,50.7344,50.137,50.6924,167524.33483632,0
+ARR.US,D,20180226,000000,50.7344,50.8923,50.2766,50.4445,178868.27163284,0
+ARR.US,D,20180227,000000,50.3853,50.6924,48.8646,48.8935,307194.39228895,0
+ARR.US,D,20180228,000000,48.8935,49.0326,47.5298,47.5298,370439.05079085,0
+ARR.US,D,20180301,000000,47.6982,48.4005,47.5823,47.9082,199541.04168665,0
+ARR.US,D,20180302,000000,47.4951,48.4005,47.4951,48.313,224203.37903727,0
+ARR.US,D,20180305,000000,48.1665,49.4899,48.1665,49.2037,215206.81892429,0
+ARR.US,D,20180306,000000,49.1727,49.7282,48.6147,49.6752,221325.68182283,0
+ARR.US,D,20180307,000000,49.4069,50.0776,49.1303,49.8439,362208.92261628,0
+ARR.US,D,20180308,000000,49.8682,50.0278,49.4524,49.8504,105936.74912118,0
+ARR.US,D,20180309,000000,49.8682,51.0556,49.2817,50.1095,284917.78183829,0
+ARR.US,D,20180312,000000,50.3605,51.0629,50.2766,50.7344,297635.74392837,0
+ARR.US,D,20180313,000000,50.8923,51.2761,50.7344,50.7904,244649.19594429,0
+ARR.US,D,20180314,000000,50.5103,51.3705,50.5103,50.7142,265677.13479405,0
+ARR.US,D,20180315,000000,50.8393,50.8393,50.0278,50.3323,192093.37240654,0
+ARR.US,D,20180316,000000,50.3605,51.1433,50.2383,50.9584,607113.40507624,0
+ARR.US,D,20180319,000000,50.9132,50.9297,50.2867,50.7594,138361.28476621,0
+ARR.US,D,20180320,000000,50.7904,51.0246,50.5002,50.7142,98691.706358011,0
+ARR.US,D,20180321,000000,50.7142,50.9867,50.4405,50.6052,120348.41704069,0
+ARR.US,D,20180322,000000,50.4687,51.2482,50.4063,50.4687,183827.1835806,0
+ARR.US,D,20180323,000000,50.5802,50.983,50.2383,50.2383,137759.98771524,0
+ARR.US,D,20180326,000000,50.6445,51.1359,50.5002,51.0246,145189.0542784,0
+ARR.US,D,20180327,000000,51.0775,51.7373,50.7344,51.3495,206485.29282652,0
+ARR.US,D,20180328,000000,51.3495,51.8145,51.1081,51.5941,166471.4210569,0
+ARR.US,D,20180329,000000,51.6155,52.3731,51.6155,52.104,254091.93506846,0
+ARR.US,D,20180402,000000,51.9995,52.3937,51.1788,51.9154,199079.98050193,0
+ARR.US,D,20180403,000000,51.9154,52.6319,51.762,52.3316,136148.99242731,0
+ARR.US,D,20180404,000000,51.9154,52.677,51.9154,52.4613,127222.55024744,0
+ARR.US,D,20180405,000000,52.5022,52.6181,52.1254,52.4613,119759.71259812,0
+ARR.US,D,20180406,000000,52.3316,52.8937,52.3316,52.6181,280763.07965413,0
+ARR.US,D,20180409,000000,52.6319,53.065,52.4613,52.4613,127338.45948382,0
+ARR.US,D,20180410,000000,52.8313,52.97,52.5022,52.5575,210469.99479735,0
+ARR.US,D,20180411,000000,52.5022,52.6319,52.129,52.579,150828.82566655,0
+ARR.US,D,20180412,000000,52.8062,52.8062,52.2577,52.3695,158215.82146985,0
+ARR.US,D,20180413,000000,52.6561,52.6561,51.9154,52.0519,113395.86622712,0
+ARR.US,D,20180416,000000,52.2577,52.3452,51.9154,52.1673,165985.17465538,0
+ARR.US,D,20180417,000000,52.328,52.4325,52.1011,52.328,147771.96997809,0
+ARR.US,D,20180418,000000,52.328,52.5977,52.0382,52.233,156762.23378689,0
+ARR.US,D,20180419,000000,52.233,52.3452,51.3075,51.4152,209734.75818433,0
+ARR.US,D,20180420,000000,51.5101,51.5831,51.1889,51.4152,128173.57837708,0
+ARR.US,D,20180423,000000,51.731,51.8766,51.1154,51.2651,164515.84621192,0
+ARR.US,D,20180424,000000,51.2404,51.6324,50.874,51.1889,281704.37713179,0
+ARR.US,D,20180425,000000,50.969,51.3842,50.9191,51.2833,224250.88751441,0
+ARR.US,D,20180426,000000,51.3394,51.8913,50.6504,51.0104,319066.36005122,0
+ARR.US,D,20180427,000000,51.0913,51.5522,50.7972,51.2833,182990.34751346,0
+ARR.US,D,20180430,000000,51.4394,51.5831,51.0391,51.0629,213846.81721737,0
+ARR.US,D,20180501,000000,51.1154,51.4152,50.6998,51.1889,102996.66125604,0
+ARR.US,D,20180502,000000,51.1889,51.4577,50.8215,51.1154,154607.75296835,0
+ARR.US,D,20180503,000000,51.0913,51.532,50.7691,51.4152,189510.1705112,0
+ARR.US,D,20180504,000000,51.5101,52.3695,51.3394,52.233,303782.08160885,0
+ARR.US,D,20180507,000000,52.15,52.6561,51.94,52.1673,402709.6131787,0
+ARR.US,D,20180508,000000,52.1874,52.3038,51.3075,51.4394,233874.50228646,0
+ARR.US,D,20180509,000000,51.3842,51.532,50.242,50.874,283562.64545739,0
+ARR.US,D,20180510,000000,50.969,51.5522,50.969,51.3075,141768.15772899,0
+ARR.US,D,20180511,000000,51.3075,51.4577,50.969,51.3394,196470.73480286,0
+ARR.US,D,20180514,000000,51.4887,51.6986,51.3285,51.4887,142582.95673144,0
+ARR.US,D,20180515,000000,51.402,51.5522,51.1889,51.2404,148011.51573329,0
+ARR.US,D,20180516,000000,51.1889,51.4508,51.0347,51.2404,200518.97220697,0
+ARR.US,D,20180517,000000,51.087,51.4152,51.087,51.2651,160924.37705786,0
+ARR.US,D,20180518,000000,51.4614,51.7348,51.2404,51.6357,139166.06692106,0
+ARR.US,D,20180521,000000,51.7191,52.0623,51.3952,51.9995,130166.64485162,0
+ARR.US,D,20180522,000000,52.0792,52.3968,51.9469,51.9788,142768.41150965,0
+ARR.US,D,20180523,000000,51.9154,52.6423,51.7894,52.5169,151720.32510196,0
+ARR.US,D,20180524,000000,52.3175,52.425,51.8355,52.0345,100046.55654331,0
+ARR.US,D,20180525,000000,52.0345,52.3375,51.8839,52.2403,97079.852483148,0
+ARR.US,D,20180529,000000,52.1574,53.0897,52.0345,52.9855,162893.68929383,0
+ARR.US,D,20180530,000000,53.0608,53.5789,52.9043,53.3617,162810.69255666,0
+ARR.US,D,20180531,000000,53.4086,53.4086,52.4191,52.7195,187873.13141955,0
+ARR.US,D,20180601,000000,52.7926,52.8413,52.2198,52.5689,134353.4009481,0
+ARR.US,D,20180604,000000,52.6916,52.932,52.5448,52.7679,121699.83287825,0
+ARR.US,D,20180605,000000,52.8615,52.9175,52.3562,52.4675,162893.11690253,0
+ARR.US,D,20180606,000000,52.2198,52.3968,51.8913,52.129,223643.86655053,0
+ARR.US,D,20180607,000000,52.0792,52.5169,52.0136,52.129,400430.35105876,0
+ARR.US,D,20180608,000000,52.2198,52.6251,52.129,52.5169,148659.17647881,0
+ARR.US,D,20180611,000000,52.5448,52.961,52.4886,52.8865,157205.83703725,0
+ARR.US,D,20180612,000000,52.8615,52.9855,52.6214,52.8615,122103.36873826,0
+ARR.US,D,20180613,000000,52.9175,53.0897,52.2846,52.5169,230981.06431152,0
+ARR.US,D,20180614,000000,52.7926,52.8897,52.3526,52.5899,190736.80504737,0
+ARR.US,D,20180615,000000,52.3968,52.7401,52.2153,52.4886,170912.60508214,0
+ARR.US,D,20180618,000000,52.4675,52.8897,52.3937,52.6707,150119.34666162,0
+ARR.US,D,20180619,000000,52.6104,52.7679,52.4886,52.7195,121946.53352458,0
+ARR.US,D,20180620,000000,52.908,52.908,52.3764,52.4886,176803.65624696,0
+ARR.US,D,20180621,000000,52.4886,52.7926,52.3764,52.6104,133158.82032422,0
+ARR.US,D,20180622,000000,52.6251,52.9217,52.4471,52.7195,154911.12035247,0
+ARR.US,D,20180625,000000,52.7679,53.0444,52.6423,52.8245,142358.86554109,0
+ARR.US,D,20180626,000000,52.7401,52.9363,52.5899,52.5899,131942.20263565,0
+ARR.US,D,20180627,000000,52.5899,52.6104,51.747,51.7999,195606.71014941,0
+ARR.US,D,20180628,000000,52.0345,52.5169,51.8496,52.4471,111327.81649349,0
+ARR.US,D,20180629,000000,52.3764,52.7679,51.94,52.3375,199150.95702198,0
+ARR.US,D,20180702,000000,52.3128,52.9673,52.3128,52.8656,117979.86187941,0
+ARR.US,D,20180703,000000,52.9916,54.1967,52.9673,53.9599,310947.56198262,0
+ARR.US,D,20180705,000000,53.9772,54.026,53.4981,53.9425,171430.04680902,0
+ARR.US,D,20180706,000000,54.026,54.3747,54.026,54.2419,138903.62551424,0
+ARR.US,D,20180709,000000,54.3472,54.3573,53.8023,54.163,158424.74429098,0
+ARR.US,D,20180710,000000,54.2611,54.3295,53.6144,53.8928,200782.55839638,0
+ARR.US,D,20180711,000000,53.8023,54.0547,53.6875,53.8928,212266.15866785,0
+ARR.US,D,20180712,000000,53.8402,53.9425,53.2844,53.5468,281411.31279094,0
+ARR.US,D,20180713,000000,53.6144,53.9845,53.4149,53.5652,142816.49237807,0
+ARR.US,D,20180716,000000,53.6144,53.6428,53.2365,53.4149,105556.10891281,0
+ARR.US,D,20180717,000000,53.4565,53.8023,53.1526,53.2365,120465.18486402,0
+ARR.US,D,20180718,000000,53.2365,53.4885,53.0371,53.2365,152332.21139181,0
+ARR.US,D,20180719,000000,53.1668,53.7318,53.1384,53.5259,129132.6199848,0
+ARR.US,D,20180720,000000,53.4811,53.6669,53.2365,53.394,118834.15588091,0
+ARR.US,D,20180723,000000,53.3657,53.4811,53.0371,53.0371,125416.65572499,0
+ARR.US,D,20180724,000000,53.1384,53.1977,52.7892,53.0608,156899.03530538,0
+ARR.US,D,20180725,000000,52.961,53.394,52.961,53.1215,122419.04253513,0
+ARR.US,D,20180726,000000,53.305,54.3967,53.1215,54.3163,432866.62072527,0
+ARR.US,D,20180727,000000,54.0014,54.6344,54.0014,54.3967,180663.29072076,0
+ARR.US,D,20180730,000000,54.3472,55.1651,54.3472,54.8187,303819.00084711,0
+ARR.US,D,20180731,000000,55.0497,55.4686,54.4696,54.9826,226863.85375687,0
+ARR.US,D,20180801,000000,54.8931,54.8931,53.9845,54.4491,203278.18442422,0
+ARR.US,D,20180802,000000,54.4491,54.9826,54.3688,54.7031,186131.91711296,0
+ARR.US,D,20180803,000000,54.7031,55.0707,54.6754,54.7182,295913.13233872,0
+ARR.US,D,20180806,000000,54.6754,54.6754,54.2451,54.5012,205682.80023683,0
+ARR.US,D,20180807,000000,54.6161,54.7182,54.0014,54.058,272955.94864341,0
+ARR.US,D,20180808,000000,54.0329,54.1411,53.8023,53.9627,129095.98694219,0
+ARR.US,D,20180809,000000,53.8969,54.3688,53.8969,54.3335,155774.00022333,0
+ARR.US,D,20180810,000000,54.2045,54.5668,54.058,54.2702,154353.61123524,0
+ARR.US,D,20180813,000000,54.2702,54.6097,54.1411,54.4213,220372.36412802,0
+ARR.US,D,20180814,000000,54.5012,54.8187,54.4213,54.539,150410.69382863,0
+ARR.US,D,20180815,000000,54.539,55.0072,54.4696,54.7704,214937.79501762,0
+ARR.US,D,20180816,000000,54.9456,55.4937,54.7987,55.4476,345776.99963592,0
+ARR.US,D,20180817,000000,55.4024,55.6645,55.1506,55.5421,153845.04157337,0
+ARR.US,D,20180820,000000,54.7384,55.4198,54.6198,55.3189,176156.28169707,0
+ARR.US,D,20180821,000000,55.4937,55.6443,55.2408,55.5421,166537.24605535,0
+ARR.US,D,20180822,000000,55.6443,55.7656,55.3189,55.4476,94811.751993391,0
+ARR.US,D,20180823,000000,55.4198,55.6228,55.2408,55.3016,99710.849051263,0
+ARR.US,D,20180824,000000,55.3394,55.3394,54.9861,55.036,154257.16330274,0
+ARR.US,D,20180827,000000,54.9861,55.2408,54.7987,54.9692,148839.19353977,0
+ARR.US,D,20180828,000000,55.036,55.3824,54.8717,55.3608,153463.82897371,0
+ARR.US,D,20180829,000000,55.3608,55.5421,55.2408,55.4198,94420.808741781,0
+ARR.US,D,20180830,000000,55.4476,55.5421,55.1755,55.2692,103183.54701249,0
+ARR.US,D,20180831,000000,55.2249,55.2692,54.7704,54.8469,157601.64561483,0
+ARR.US,D,20180904,000000,54.7987,55.4718,54.7987,55.1755,219945.64642074,0
+ARR.US,D,20180905,000000,55.2408,55.8395,55.193,55.8159,174958.26672545,0
+ARR.US,D,20180906,000000,55.6645,56.1262,55.595,55.6645,192801.99282454,0
+ARR.US,D,20180907,000000,55.6645,55.7981,55.0952,55.3394,156818.90052467,0
+ARR.US,D,20180910,000000,55.4476,55.6228,55.2838,55.3189,135169.34473312,0
+ARR.US,D,20180911,000000,55.3016,55.4718,55.1755,55.3016,138115.44270682,0
+ARR.US,D,20180912,000000,55.193,55.2408,54.0995,54.6198,375198.48437382,0
+ARR.US,D,20180913,000000,54.7704,54.7704,54.4071,54.4696,163090.8780935,0
+ARR.US,D,20180914,000000,54.7424,54.7424,53.8339,54.1967,178372.58077501,0
+ARR.US,D,20180917,000000,54.2173,54.2173,53.6759,53.9143,150811.65392783,0
+ARR.US,D,20180918,000000,53.8339,53.8864,53.3694,53.5711,177633.05122731,0
+ARR.US,D,20180919,000000,53.5711,53.8582,53.2443,53.2886,188103.51891409,0
+ARR.US,D,20180920,000000,53.3694,53.5711,52.961,53.5711,199112.32060985,0
+ARR.US,D,20180921,000000,53.5583,53.8582,53.4885,53.7221,335516.88574853,0
+ARR.US,D,20180924,000000,53.7221,53.9316,53.2886,53.4423,139842.63342677,0
+ARR.US,D,20180925,000000,53.5372,53.6916,53.1845,53.3452,158995.99079919,0
+ARR.US,D,20180926,000000,53.3128,53.3694,52.7085,52.8062,263126.27300664,0
+ARR.US,D,20180927,000000,52.8062,53.0608,52.7295,52.7582,133077.54076093,0
+ARR.US,D,20180928,000000,52.8062,52.932,52.5771,52.7825,261231.65783412,0
+ARR.US,D,20181001,000000,52.7582,52.8833,52.3562,52.4191,230763.55562102,0
+ARR.US,D,20181002,000000,52.4191,52.8833,52.3809,52.3809,156409.9269474,0
+ARR.US,D,20181003,000000,52.4191,52.7364,51.8913,51.9888,228707.52610451,0
+ARR.US,D,20181004,000000,51.9296,52.0519,51.0671,51.4152,273885.22590398,0
+ARR.US,D,20181005,000000,51.3919,51.4887,50.8393,50.874,283371.1805706,0
+ARR.US,D,20181008,000000,50.9191,51.3741,50.6166,51.1993,201532.39098731,0
+ARR.US,D,20181009,000000,51.1993,51.532,51.0145,51.2729,210834.89424523,0
+ARR.US,D,20181010,000000,51.2969,52.2604,51.2969,51.3919,456707.0041823,0
+ARR.US,D,20181011,000000,51.2277,51.2969,50.1999,50.5081,486976.48661747,0
+ARR.US,D,20181012,000000,50.6646,50.6646,48.9874,49.0988,531141.05383229,0
+ARR.US,D,20181015,000000,49.0508,49.8198,49.0508,49.4556,270142.3592535,0
+ARR.US,D,20181016,000000,49.4839,50.2105,49.2708,50.1854,297598.82469013,0
+ARR.US,D,20181017,000000,50.1095,50.5081,49.8198,49.896,114144.55403547,0
+ARR.US,D,20181018,000000,49.8198,49.8573,49.194,49.4105,179914.03052111,0
+ARR.US,D,20181019,000000,49.1621,49.4839,48.8085,49.0508,321549.96586195,0
+ARR.US,D,20181022,000000,49.0988,49.6437,48.736,48.8085,304241.13942408,0
+ARR.US,D,20181023,000000,48.6384,48.8085,47.789,48.3166,304075.43214541,0
+ARR.US,D,20181024,000000,48.3414,48.9665,48.145,48.5576,182326.94600743,0
+ARR.US,D,20181025,000000,49.0326,50.7344,48.7464,50.5244,475895.2774235,0
+ARR.US,D,20181026,000000,50.4063,50.9476,49.8439,50.843,407999.65348817,0
+ARR.US,D,20181029,000000,50.874,51.7507,50.7039,51.1826,253349.25736866,0
+ARR.US,D,20181030,000000,51.2797,51.7839,50.8566,51.3983,218188.9775493,0
+ARR.US,D,20181031,000000,51.6845,51.9995,51.1433,51.6603,265463.34664696,0
+ARR.US,D,20181101,000000,51.8035,52.1113,51.3495,52.0382,273187.19472487,0
+ARR.US,D,20181102,000000,52.1815,52.6529,51.8035,52.4434,579036.46748039,0
+ARR.US,D,20181105,000000,52.5689,53.0052,52.4161,52.6141,459180.59314545,0
+ARR.US,D,20181106,000000,52.6529,53.2006,52.0902,53.1668,160950.70705724,0
+ARR.US,D,20181107,000000,53.2443,53.5789,52.6141,53.4885,145114.07101931,0
+ARR.US,D,20181108,000000,53.3483,53.6309,53.0897,53.3724,141271.32208859,0
+ARR.US,D,20181109,000000,53.3724,53.655,53.1668,53.6026,141672.56838343,0
+ARR.US,D,20181112,000000,53.6026,53.9251,53.2886,53.2886,149803.3866691,0
+ARR.US,D,20181113,000000,53.2443,53.8271,53.0897,53.5372,205921.20120945,0
+ARR.US,D,20181114,000000,53.8023,53.8402,52.828,53.0335,160855.11771168,0
+ARR.US,D,20181115,000000,52.6707,52.7195,51.94,52.2972,175789.95127097,0
+ARR.US,D,20181116,000000,52.1574,52.7401,51.8981,52.6916,181901.37308273,0
+ARR.US,D,20181119,000000,52.772,53.1668,52.5301,52.772,198325.8549763,0
+ARR.US,D,20181120,000000,52.5301,52.8523,51.9018,52.2403,166844.90637415,0
+ARR.US,D,20181121,000000,52.1574,52.5022,51.8981,52.2403,150344.01024325,0
+ARR.US,D,20181123,000000,52.2153,52.6251,52.0308,52.3909,66698.467550593,0
+ARR.US,D,20181126,000000,52.5615,52.6251,52.0098,52.2153,208700.44712188,0
+ARR.US,D,20181127,000000,52.1709,52.5022,52.1709,52.3635,184014.92792397,0
+ARR.US,D,20181128,000000,51.4266,52.5301,50.843,52.3909,306090.24948899,0
+ARR.US,D,20181129,000000,52.2972,53.3452,52.104,53.0019,183420.21337284,0
+ARR.US,D,20181130,000000,53.0019,53.1809,52.4088,52.9499,182269.993074,0
+ARR.US,D,20181203,000000,53.1143,53.2118,52.4772,52.8523,185450.77147692,0
+ARR.US,D,20181204,000000,52.828,52.9499,52.2403,52.3452,197966.96563698,0
+ARR.US,D,20181206,000000,52.2403,52.772,51.6013,52.7195,223416.91340373,0
+ARR.US,D,20181207,000000,52.6707,52.9363,52.5301,52.8979,234687.58411503,0
+ARR.US,D,20181210,000000,52.8979,52.9673,52.1916,52.4772,252873.88640164,0
+ARR.US,D,20181211,000000,52.5022,53.1977,52.3452,52.4088,268426.90255499,0
+ARR.US,D,20181212,000000,52.6067,52.828,52.1574,52.1709,326878.64258354,0
+ARR.US,D,20181213,000000,52.1254,52.7401,52.104,52.4772,279351.56273103,0
+ARR.US,D,20181214,000000,52.3635,52.9148,52.2403,52.3909,278282.33579983,0
+ARR.US,D,20181217,000000,52.3909,52.8003,50.3605,50.6476,344804.22063718,0
+ARR.US,D,20181218,000000,50.9867,51.4956,50.5736,50.9132,343334.89219376,0
+ARR.US,D,20181219,000000,50.9337,51.1788,50.4546,50.4861,365988.13611373,0
+ARR.US,D,20181220,000000,50.41,50.4861,48.8893,49.3429,590258.77112766,0
+ARR.US,D,20181221,000000,49.3932,50.4546,48.9172,49.1234,936246.12456296,0
+ARR.US,D,20181224,000000,48.8862,49.1234,47.663,48.1943,244643.47203139,0
+ARR.US,D,20181226,000000,48.2747,49.9662,48.2468,49.9662,215883.38543,0
+ARR.US,D,20181227,000000,49.5387,50.1055,48.6967,50.1055,183977.43629443,0
+ARR.US,D,20181228,000000,50.2105,50.6998,49.7596,50.41,229793.63857877,0
+ARR.US,D,20181231,000000,50.6718,50.6718,49.2535,49.4698,218656.04884259,0
+ARR.US,D,20190102,000000,49.1234,50.1854,48.6967,50.127,147110.85803723,0
+ARR.US,D,20190103,000000,49.9662,50.6718,49.9385,50.231,131198.95254456,0
+ARR.US,D,20190104,000000,50.4341,51.2761,50.4063,51.1154,155254.55512694,0
+ARR.US,D,20190107,000000,51.1154,51.971,50.9337,51.4677,264110.2136355,0
+ARR.US,D,20190108,000000,51.4677,51.5941,51.1154,51.2514,240445.84050038,0
+ARR.US,D,20190109,000000,51.2761,51.4677,50.8252,51.2761,312745.44302702,0
+ARR.US,D,20190110,000000,51.2761,51.4677,51.1328,51.1328,156712.14954894,0
+ARR.US,D,20190111,000000,51.1569,51.6043,51.0347,51.5165,287477.80188637,0
+ARR.US,D,20190114,000000,51.4152,52.1075,51.1852,51.224,312399.14629607,0
+ARR.US,D,20190115,000000,49.8472,50.2766,49.7669,50.2766,4279749.6475415,0
+ARR.US,D,20190116,000000,50.2766,50.9092,50.179,50.7626,622560.24264514,0
+ARR.US,D,20190117,000000,50.7626,50.9544,50.5923,50.8457,397618.47884274,0
+ARR.US,D,20190118,000000,50.242,51.1328,50.1124,50.242,532189.67467699,0
+ARR.US,D,20190122,000000,50.242,50.5923,50.1124,50.4724,318382.06626303,0
+ARR.US,D,20190123,000000,50.5048,51.2482,50.5048,51.224,274876.03522835,0
+ARR.US,D,20190124,000000,51.2482,51.4152,50.983,51.3285,243770.00292164,0
+ARR.US,D,20190125,000000,51.4152,51.6188,51.2969,51.4677,277754.30483406,0
+ARR.US,D,20190128,000000,51.5165,51.6188,51.1993,51.4152,203025.47366934,0
+ARR.US,D,20190129,000000,51.4677,51.4677,50.8156,51.1328,292778.43143472,0
+ARR.US,D,20190130,000000,51.1328,51.6188,50.9999,51.1742,315604.53752449,0
+ARR.US,D,20190131,000000,51.2482,51.3527,50.8457,51.1742,389836.2468532,0
+ARR.US,D,20190201,000000,51.3527,51.7228,51.1569,51.6397,237911.00566912,0
+ARR.US,D,20190204,000000,51.6397,51.7348,51.224,51.7348,250666.45938872,0
+ARR.US,D,20190205,000000,51.8145,51.8145,51.3952,51.7598,172525.88993524,0
+ARR.US,D,20190206,000000,51.6397,51.9267,51.4677,51.8875,173723.04631993,0
+ARR.US,D,20190207,000000,51.8875,52.0098,51.4436,51.6397,250448.66450258,0
+ARR.US,D,20190208,000000,51.6188,51.8598,51.3952,51.6886,216339.00889747,0
+ARR.US,D,20190211,000000,51.7348,52.1742,51.6397,52.1574,243226.51739103,0
+ARR.US,D,20190212,000000,52.2403,52.2403,51.8598,51.9888,226597.11941536,0
+ARR.US,D,20190213,000000,52.1574,52.2235,51.5659,51.9267,390029.42891381,0
+ARR.US,D,20190214,000000,51.9578,52.1075,51.7124,51.7872,293948.68542873,0
+ARR.US,D,20190215,000000,51.8355,52.1075,51.6188,51.7124,340201.62226797,0
+ARR.US,D,20190219,000000,51.6603,51.7872,51.3705,51.4887,413048.1446729,0
+ARR.US,D,20190220,000000,50.5528,50.5528,49.3193,49.6195,3868953.2902066,0
+ARR.US,D,20190221,000000,49.6195,50.054,49.3794,49.9303,1222064.2779016,0
+ARR.US,D,20190222,000000,49.8504,50.231,49.8263,50.1611,610071.23707141,0
+ARR.US,D,20190225,000000,50.2834,50.3888,49.6473,49.7213,537938.20041037,0
+ARR.US,D,20190226,000000,49.8294,49.8504,49.3794,49.4035,460232.93453355,0
+ARR.US,D,20190227,000000,49.4035,49.4035,48.715,49.1418,582017.48132288,0
+ARR.US,D,20190228,000000,49.2037,49.536,49.0085,49.2585,413382.42118678,0
+ARR.US,D,20190301,000000,49.6195,49.6195,48.6483,48.7812,744471.86030099,0
+ARR.US,D,20190304,000000,48.8331,48.9422,48.568,48.8085,379521.18340186,0
+ARR.US,D,20190305,000000,48.4115,48.9144,48.3759,48.4115,430231.04502684,0
+ARR.US,D,20190306,000000,48.5188,48.715,48.1136,48.1136,314341.84233703,0
+ARR.US,D,20190307,000000,48.1136,48.2991,47.4637,47.6032,512347.73058173,0
+ARR.US,D,20190308,000000,47.6032,48.0515,47.5298,47.7118,408018.25620511,0
+ARR.US,D,20190311,000000,47.8794,48.7045,47.8,48.6237,424327.97364489,0
+ARR.US,D,20190312,000000,48.715,48.9144,48.3933,48.4882,277536.79614355,0
+ARR.US,D,20190313,000000,48.6903,48.9902,48.4882,48.6903,306034.15514249,0
+ARR.US,D,20190314,000000,48.6237,48.757,48.4288,48.5927,449198.66142538,0
+ARR.US,D,20190315,000000,48.568,48.8583,48.568,48.6903,1285218.2123841,0
+ARR.US,D,20190318,000000,48.6662,49.0614,48.6662,48.9701,289435.09390521,0
+ARR.US,D,20190319,000000,48.9902,49.0614,48.1381,48.3759,452011.96461959,0
+ARR.US,D,20190320,000000,48.2955,48.6662,48.1062,48.1381,296565.37221459,0
+ARR.US,D,20190321,000000,48.1696,48.715,48.1696,48.3895,311095.52513127,0
+ARR.US,D,20190322,000000,48.3895,48.5927,48.0208,48.0646,242376.51632421,0
+ARR.US,D,20190325,000000,48.4571,48.5576,47.9493,48.4571,269090.30406101,0
+ARR.US,D,20190326,000000,48.6662,48.8085,48.3895,48.6237,292818.21262941,0
+ARR.US,D,20190327,000000,48.6483,48.715,48.2499,48.3166,277244.59038964,0
+ARR.US,D,20190328,000000,48.4288,48.4571,48.1062,48.4288,275983.03998473,0
+ARR.US,D,20190329,000000,48.4571,48.4849,48.1249,48.4288,250323.02461425,0
+ARR.US,D,20190401,000000,48.516,48.7812,48.3759,48.7396,256251.85360427,0
+ARR.US,D,20190402,000000,48.8331,48.8583,48.568,48.568,212917.82615242,0
+ARR.US,D,20190403,000000,48.6483,48.8331,48.568,48.6903,173126.90079057,0
+ARR.US,D,20190404,000000,48.715,49.012,48.6662,49.012,207776.03518725,0
+ARR.US,D,20190405,000000,49.0818,49.2626,48.9422,49.1791,337278.70614155,0
+ARR.US,D,20190408,000000,49.1303,49.3857,49.0614,49.3124,172531.61384815,0
+ARR.US,D,20190409,000000,49.2863,49.432,49.117,49.2384,250364.23678719,0
+ARR.US,D,20190410,000000,49.3407,49.4105,49.2256,49.3124,227944.24231824,0
+ARR.US,D,20190411,000000,49.3124,49.4839,49.1791,49.2863,210292.83969285,0
+ARR.US,D,20190412,000000,49.3612,49.4346,49.1138,49.3407,254521.22853655,0
+ARR.US,D,20190415,000000,49.3407,49.4626,49.1138,49.3612,143780.39931176,0
+ARR.US,D,20190416,000000,49.3407,49.7112,49.3124,49.7112,298485.45879953,0
+ARR.US,D,20190417,000000,49.7112,49.7632,49.4205,49.6059,206564.85521594,0
+ARR.US,D,20190418,000000,49.5323,49.7112,49.3857,49.4839,207993.83007339,0
+ARR.US,D,20190422,000000,49.4626,49.903,49.4105,49.903,297114.58165811,0
+ARR.US,D,20190423,000000,49.9513,50.231,49.7632,50.1192,274386.64067472,0
+ARR.US,D,20190424,000000,50.231,50.6331,50.137,50.4377,192953.96271224,0
+ARR.US,D,20190425,000000,50.231,50.3364,48.0757,48.1249,855348.91865298,0
+ARR.US,D,20190426,000000,48.3837,49.6624,48.3654,49.148,743054.33326935,0
+ARR.US,D,20190429,000000,49.3407,49.3407,47.9844,48.156,1025934.4021125,0
+ARR.US,D,20190430,000000,48.0053,48.2089,47.7543,47.778,581503.4739437,0
+ARR.US,D,20190501,000000,47.9392,48.4211,47.6032,47.7118,584770.96962719,0
+ARR.US,D,20190502,000000,47.6032,48.0208,47.408,47.5093,269441.75231357,0
+ARR.US,D,20190503,000000,47.6885,47.9643,47.5298,47.8,202611.06237481,0
+ARR.US,D,20190506,000000,47.408,47.7329,47.2053,47.6032,255693.48590008,0
+ARR.US,D,20190507,000000,47.5298,47.778,47.2053,47.3833,321757.45770484,0
+ARR.US,D,20190508,000000,47.3592,47.3833,46.7486,46.832,320900.87413817,0
+ARR.US,D,20190509,000000,46.6335,46.9047,46.2314,46.6815,320796.69892327,0
+ARR.US,D,20190510,000000,46.5796,47.3833,46.5796,47.3833,269288.92383892,0
+ARR.US,D,20190513,000000,47.0005,47.23,46.6048,46.6335,334531.80033709,0
+ARR.US,D,20190514,000000,46.7304,47.2118,46.6604,47.0863,184780.78747105,0
+ARR.US,D,20190515,000000,46.9324,47.3905,46.8456,47.3665,201080.48806323,0
+ARR.US,D,20190516,000000,47.4673,47.691,47.2118,47.2856,239815.06529793,0
+ARR.US,D,20190517,000000,47.0306,47.0863,45.7907,45.9545,530817.93894864,0
+ARR.US,D,20190520,000000,46.0444,46.2763,45.9224,45.9545,264695.48373035,0
+ARR.US,D,20190521,000000,46.0444,46.0444,45.72,45.7588,242067.99741848,0
+ARR.US,D,20190522,000000,45.6921,45.6921,45.0574,45.4614,300674.85548681,0
+ARR.US,D,20190523,000000,45.3196,45.6543,45.291,45.6543,214300.72351097,0
+ARR.US,D,20190524,000000,45.9224,46.0662,45.6921,45.8742,161428.3675894,0
+ARR.US,D,20190528,000000,45.8742,46.0316,45.3196,45.3501,181335.27809614,0
+ARR.US,D,20190529,000000,45.1297,45.2389,44.4798,44.7502,282074.14190572,0
+ARR.US,D,20190530,000000,44.8044,44.9344,43.8168,44.0962,344837.41933206,0
+ARR.US,D,20190531,000000,43.8716,44.2528,43.078,44.0261,387523.49984275,0
+ARR.US,D,20190603,000000,44.1204,45.5979,44.1204,45.5382,334947.64260987,0
+ARR.US,D,20190604,000000,45.8742,45.9965,45.4367,45.8432,371407.25065928,0
+ARR.US,D,20190605,000000,45.9754,46.0042,45.4367,45.6711,251191.91459367,0
+ARR.US,D,20190606,000000,45.9224,46.1512,45.4614,46.1512,241567.44123469,0
+ARR.US,D,20190607,000000,46.2763,46.2763,45.5695,45.9754,355029.13246024,0
+ARR.US,D,20190610,000000,46.0444,46.2237,45.6543,46.1223,207572.83627902,0
+ARR.US,D,20190611,000000,46.3812,46.4227,45.9754,46.0947,209138.04026368,0
+ARR.US,D,20190612,000000,46.2237,46.6335,46.1717,46.5093,237192.08220788,0
+ARR.US,D,20190613,000000,46.7513,47.0588,46.6048,46.8344,274276.16915561,0
+ARR.US,D,20190614,000000,46.7792,47.2899,46.7792,47.1186,245941.08308761,0
+ARR.US,D,20190617,000000,47.2574,47.2899,46.1567,46.268,413871.52954476,0
+ARR.US,D,20190618,000000,46.44,46.8344,46.3456,46.472,259238.30516396,0
+ARR.US,D,20190619,000000,46.6289,46.8061,46.268,46.8061,242868.48663864,0
+ARR.US,D,20190620,000000,46.9324,47.0863,46.7304,46.9082,215659.29423965,0
+ARR.US,D,20190621,000000,46.7304,46.9082,46.5765,46.6815,568659.58576968,0
+ARR.US,D,20190624,000000,46.5244,47.1538,46.5062,46.9324,367385.05705884,0
+ARR.US,D,20190625,000000,47.0059,47.2899,46.8699,47.1707,188509.6305349,0
+ARR.US,D,20190626,000000,47.1186,47.2899,46.7304,46.7304,195489.65613044,0
+ARR.US,D,20190627,000000,46.9082,47.523,46.8878,47.523,196111.27307224,0
+ARR.US,D,20190628,000000,47.5415,48.313,47.502,47.6527,772186.18801413,0
+ARR.US,D,20190701,000000,47.8241,47.9113,47.1186,47.3697,265411.25903948,0
+ARR.US,D,20190702,000000,47.4221,47.5727,46.9572,47.1707,187007.38959223,0
+ARR.US,D,20190703,000000,47.2574,47.8551,47.2154,47.7497,114437.904572,0
+ARR.US,D,20190705,000000,47.7497,48.2924,47.5415,48.1943,249044.01627498,0
+ARR.US,D,20190708,000000,47.883,48.3727,47.7744,47.9643,271583.3543281,0
+ARR.US,D,20190709,000000,47.9359,48.129,47.7329,48.0086,170404.03542028,0
+ARR.US,D,20190710,000000,48.129,48.4329,48.0542,48.2924,176190.91137017,0
+ARR.US,D,20190711,000000,48.3895,48.4603,47.8,48.1586,269837.27469551,0
+ARR.US,D,20190712,000000,48.1586,48.2468,47.471,47.5696,276306.15486836,0
+ARR.US,D,20190715,000000,47.6216,47.9601,47.5066,47.9359,149031.23081783,0
+ARR.US,D,20190716,000000,47.9082,48.3267,47.7225,48.0792,196975.01153004,0
+ARR.US,D,20190717,000000,47.9844,48.2924,47.8971,48.2148,149819.1274296,0
+ARR.US,D,20190718,000000,48.1586,48.2148,47.8794,47.9844,153916.30428907,0
+ARR.US,D,20190719,000000,47.8794,47.946,47.5696,47.5696,310728.33611823,0
+ARR.US,D,20190722,000000,47.6457,48.0792,47.6457,47.9359,177325.39090851,0
+ARR.US,D,20190723,000000,48.0368,48.0889,47.7849,48.0368,132266.74849752,0
+ARR.US,D,20190724,000000,48.0368,48.2747,47.7361,48.2747,200253.95503934,0
+ARR.US,D,20190725,000000,48.3444,48.6384,45.9754,46.388,690437.55005912,0
+ARR.US,D,20190726,000000,46.4295,46.7203,46.3118,46.5309,303171.34010162,0
+ARR.US,D,20190729,000000,46.5628,46.8767,46.1717,46.2278,269319.26057734,0
+ARR.US,D,20190730,000000,45.0457,46.5628,44.8369,46.5309,367962.59987129,0
+ARR.US,D,20190731,000000,46.388,46.6709,45.84,46.0947,308101.06009352,0
+ARR.US,D,20190801,000000,46.1512,46.388,45.6953,45.84,288091.11915446,0
+ARR.US,D,20190802,000000,45.8112,45.9609,45.4238,45.7555,270826.9392373,0
+ARR.US,D,20190805,000000,45.452,45.6889,44.6263,44.9375,382398.30822501,0
+ARR.US,D,20190806,000000,44.9936,45.0915,44.4691,44.8369,306671.22664912,0
+ARR.US,D,20190807,000000,44.5501,44.6862,44.0117,44.4975,375606.59936413,0
+ARR.US,D,20190808,000000,44.4975,45.6647,44.2678,45.5279,265581.83164413,0
+ARR.US,D,20190809,000000,45.4238,45.4238,44.7803,45.1337,216024.19368753,0
+ARR.US,D,20190812,000000,45.1337,45.194,44.6862,44.6966,146556.21087645,0
+ARR.US,D,20190813,000000,44.7502,45.0457,44.3964,44.4449,216835.55834222,0
+ARR.US,D,20190814,000000,44.3799,44.4162,43.306,43.306,326728.67606535,0
+ARR.US,D,20190815,000000,43.3763,43.896,43.3763,43.6375,264232.99156738,0
+ARR.US,D,20190816,000000,43.8194,44.3964,43.6972,44.1829,326197.78314318,0
+ARR.US,D,20190819,000000,44.5257,44.6303,44.2917,44.6022,246156.58840859,0
+ARR.US,D,20190820,000000,44.6022,44.861,44.5501,44.5714,188226.01065032,0
+ARR.US,D,20190821,000000,44.4691,44.7175,44.057,44.1062,358648.64878753,0
+ARR.US,D,20190822,000000,44.1062,44.33,44.0326,44.1579,277542.52005648,0
+ARR.US,D,20190823,000000,43.8194,44.3516,43.4255,43.6127,436192.5003204,0
+ARR.US,D,20190826,000000,43.7885,44.0326,43.6693,43.7637,242073.14894009,0
+ARR.US,D,20190827,000000,43.9879,44.0326,42.4886,42.7681,295805.2365804,0
+ARR.US,D,20190828,000000,42.5443,42.8306,42.1989,42.649,295459.51224078,0
+ARR.US,D,20190829,000000,42.8625,42.8907,41.6784,42.5717,388615.90862123,0
+ARR.US,D,20190830,000000,42.4886,42.8625,42.2569,42.7681,453656.44479804,0
+ARR.US,D,20190903,000000,42.5717,42.6735,41.8312,42.4152,395670.63128018,0
+ARR.US,D,20190904,000000,42.8306,42.8306,42.3659,42.4886,219312.29545748,0
+ARR.US,D,20190905,000000,42.7015,43.0861,42.3659,42.628,244741.63713776,0
+ARR.US,D,20190906,000000,42.6735,42.7681,42.0824,42.4643,239318.22965753,0
+ARR.US,D,20190909,000000,42.5443,43.4495,42.5443,43.3478,245117.12582451,0
+ARR.US,D,20190910,000000,43.3478,44.3964,43.3478,44.1829,370834.85936846,0
+ARR.US,D,20190911,000000,44.3799,45.2028,44.2917,45.1432,414035.51964956,0
+ARR.US,D,20190912,000000,45.2836,45.5099,44.7843,44.9699,330831.29064207,0
+ARR.US,D,20190913,000000,45.1468,45.5912,44.7803,45.0534,198865.90615917,0
+ARR.US,D,20190916,000000,44.8893,45.0138,44.372,44.6862,240395.18387114,0
+ARR.US,D,20190917,000000,44.5677,44.8369,44.3437,44.8044,166257.6329098,0
+ARR.US,D,20190918,000000,44.861,45.1468,44.6547,44.7803,157532.95865993,0
+ARR.US,D,20190919,000000,44.7803,45.2069,44.7502,44.861,151255.25717819,0
+ARR.US,D,20190920,000000,44.9699,45.2347,44.7343,44.9457,713009.22822014,0
+ARR.US,D,20190923,000000,44.7343,45.1468,44.6862,44.8044,243746.24868307,0
+ARR.US,D,20190924,000000,44.861,45.1189,44.2041,44.2284,365798.38840079,0
+ARR.US,D,20190925,000000,44.2553,44.8044,44.2553,44.494,241937.77839983,0
+ARR.US,D,20190926,000000,44.494,44.7803,44.2041,44.2041,251784.91197093,0
+ARR.US,D,20190927,000000,44.3437,44.3922,43.8651,43.9417,143948.68235126,0
+ARR.US,D,20190930,000000,44.0229,44.1757,43.8225,44.0782,260825.54621333,0
+ARR.US,D,20191001,000000,44.1512,44.3437,43.2604,43.5541,243239.39619508,0
+ARR.US,D,20191002,000000,43.3898,43.5619,42.7049,43.0719,250689.641236,0
+ARR.US,D,20191003,000000,42.9735,43.5541,42.7745,43.2852,188299.27673554,0
+ARR.US,D,20191004,000000,43.2852,43.6032,43.1214,43.6032,160856.26249425,0
+ARR.US,D,20191007,000000,43.6032,44.1757,43.5619,43.8863,254500.33625444,0
+ARR.US,D,20191008,000000,43.7533,44.0996,43.6032,43.8863,182472.61959094,0
+ARR.US,D,20191009,000000,43.9983,44.1235,43.8342,43.8342,179638.99650589,0
+ARR.US,D,20191010,000000,43.9417,44.4662,43.9144,44.2553,319353.41428352,0
+ARR.US,D,20191011,000000,44.8928,44.8928,44.1512,44.3437,262424.52128413,0
+ARR.US,D,20191014,000000,44.3079,44.6619,44.1656,44.4662,200408.2144922,0
+ARR.US,D,20191015,000000,44.5461,45.0977,44.4449,44.6022,196902.31783611,0
+ARR.US,D,20191016,000000,44.7383,44.9205,44.6022,44.8928,189572.5611619,0
+ARR.US,D,20191017,000000,44.9205,45.1134,44.7843,44.8121,156268.54629858,0
+ARR.US,D,20191018,000000,44.7383,44.9798,44.7312,44.7843,173088.26437844,0
+ARR.US,D,20191021,000000,44.9518,45.2728,44.7843,45.0977,171304.69311634,0
+ARR.US,D,20191022,000000,45.0977,45.5004,44.9518,45.3573,148674.05865237,0
+ARR.US,D,20191023,000000,45.4722,45.7446,45.2175,45.5603,228158.88905228,0
+ARR.US,D,20191024,000000,45.5912,45.6674,43.407,44.7175,518223.89957302,0
+ARR.US,D,20191025,000000,44.7383,44.8121,44.1512,44.2041,194853.72940638,0
+ARR.US,D,20191028,000000,44.372,44.4127,44.1204,44.1757,158403.56581322,0
+ARR.US,D,20191029,000000,44.0743,44.4975,44.0743,44.3964,194631.92778119,0
+ARR.US,D,20191030,000000,44.4127,44.4449,44.0188,44.0439,149739.85123583,0
+ARR.US,D,20191031,000000,44.0439,44.5358,44.0188,44.4662,206331.3195693,0
+ARR.US,D,20191101,000000,44.5257,45.0601,44.5257,44.7383,158344.89570592,0
+ARR.US,D,20191104,000000,44.7383,45.1864,44.71,44.7555,244182.6970423,0
+ARR.US,D,20191105,000000,44.7555,44.9205,44.5257,44.5714,187824.19196418,0
+ARR.US,D,20191106,000000,44.5714,45.1257,44.2553,45.0812,182443.14143946,0
+ARR.US,D,20191107,000000,45.0812,45.2455,44.8369,44.9205,155471.2052305,0
+ARR.US,D,20191108,000000,44.8928,45.2175,44.7843,45.1257,177967.04154548,0
+ARR.US,D,20191111,000000,45.1257,45.2554,45.0108,45.0977,177141.36710852,0
+ARR.US,D,20191112,000000,45.1864,45.452,44.8928,45.3573,216512.44345858,0
+ARR.US,D,20191113,000000,45.3227,45.5603,45.1257,45.5004,184162.89107264,0
+ARR.US,D,20191114,000000,45.5603,45.6217,44.861,45.154,180432.04463927,0
+ARR.US,D,20191115,000000,45.0574,45.5004,45.0574,45.3528,184221.56117995,0
+ARR.US,D,20191118,000000,45.2949,45.7277,45.2949,45.5004,195939.26948935,0
+ARR.US,D,20191119,000000,45.5319,45.8527,45.5319,45.72,140429.90689113,0
+ARR.US,D,20191120,000000,45.6543,45.7665,45.4722,45.6543,197788.09335861,0
+ARR.US,D,20191121,000000,45.72,45.72,45.2949,45.5912,143433.53018955,0
+ARR.US,D,20191122,000000,45.6711,45.7067,45.2949,45.5603,136994.41436381,0
+ARR.US,D,20191125,000000,45.6543,46.0662,45.5912,45.9965,300767.58287592,0
+ARR.US,D,20191126,000000,46.0947,46.5093,45.9965,46.0947,197916.0228121,0
+ARR.US,D,20191127,000000,46.2059,46.237,45.9965,46.1197,116793.86712489,0
+ARR.US,D,20191129,000000,46.0947,46.4756,45.9965,46.3391,130840.06320523,0
+ARR.US,D,20191202,000000,46.5244,46.7722,46.2438,46.44,223177.36764854,0
+ARR.US,D,20191203,000000,46.3949,46.7203,46.237,46.6335,160191.14381436,0
+ARR.US,D,20191204,000000,46.5796,46.9539,46.5093,46.7965,225838.41475942,0
+ARR.US,D,20191205,000000,46.8207,46.8384,46.5244,46.6335,196741.4758834,0
+ARR.US,D,20191206,000000,46.7722,47.0092,46.6048,46.9539,192362.68250886,0
+ARR.US,D,20191209,000000,46.9817,47.545,46.8767,47.1707,303871.94704155,0
+ARR.US,D,20191210,000000,47.1707,47.4855,46.9014,47.3628,381391.18574886,0
+ARR.US,D,20191211,000000,47.3628,47.4385,47.0653,47.2231,206963.23955433,0
+ARR.US,D,20191212,000000,47.2231,47.5754,47.1707,47.303,276657.60312091,0
+ARR.US,D,20191213,000000,47.1538,47.4385,46.9502,47.4385,198940.31702697,0
+ARR.US,D,20191216,000000,47.4385,47.5754,46.8486,47.0059,326995.98279816,0
+ARR.US,D,20191217,000000,46.8207,47.6001,46.8207,47.502,204869.14601697,0
+ARR.US,D,20191218,000000,47.5477,47.6599,47.2437,47.5754,159855.15012667,0
+ARR.US,D,20191219,000000,47.502,47.9323,47.3309,47.6319,195468.76384833,0
+ARR.US,D,20191220,000000,47.7965,47.9082,47.502,47.8173,493673.46471976,0
+ARR.US,D,20191223,000000,47.8479,47.8757,47.3628,47.7118,239869.15627491,0
+ARR.US,D,20191224,000000,47.8757,48.1733,47.7118,48.1733,138800.88127754,0
+ARR.US,D,20191226,000000,48.1733,48.4329,48.0889,48.4115,255811.11231034,0
+ARR.US,D,20191227,000000,48.5576,48.7396,48.3587,48.5858,218411.35156577,0
+ARR.US,D,20191230,000000,48.5256,48.8331,48.0542,48.0889,250866.7963405,0
+ARR.US,D,20191231,000000,48.0646,48.5082,48.0086,48.4329,241972.69426856,0
+ARR.US,D,20200102,000000,48.4329,48.9108,48.3414,48.9108,246508.32285678,0
+ARR.US,D,20200103,000000,48.7605,49.2745,48.6903,49.1727,292108.73362451,0
+ARR.US,D,20200106,000000,49.1418,49.5387,49.012,49.4524,204207.46168482,0
+ARR.US,D,20200107,000000,49.5021,49.7632,49.3932,49.7486,178610.40935634,0
+ARR.US,D,20200108,000000,49.8322,50.3323,49.7769,49.8322,283889.48088443,0
+ARR.US,D,20200109,000000,50.0776,50.6686,49.896,50.4267,312544.24748829,0
+ARR.US,D,20200110,000000,50.4515,50.748,50.231,50.7202,227095.09983835,0
+ARR.US,D,20200113,000000,50.6955,51.2651,50.5669,51.2378,348721.38043573,0
+ARR.US,D,20200114,000000,51.2651,51.643,51.1569,51.643,366640.37598953,0
+ARR.US,D,20200115,000000,51.7553,52.6707,51.5941,52.437,256746.11348386,0
+ARR.US,D,20200116,000000,52.5241,52.7122,52.0587,52.3594,254590.48788273,0
+ARR.US,D,20200117,000000,52.4088,52.4675,51.9821,51.9821,250841.03873242,0
+ARR.US,D,20200121,000000,51.9821,52.3375,51.9821,52.1916,217699.29680003,0
+ARR.US,D,20200122,000000,52.4088,52.6561,52.1916,52.3375,191762.24404482,0
+ARR.US,D,20200123,000000,52.3375,52.579,52.1574,52.2759,317209.52270386,0
+ARR.US,D,20200124,000000,52.2759,52.4772,51.5941,51.8393,231440.12212673,0
+ARR.US,D,20200127,000000,51.3983,51.7068,51.3185,51.4545,214788.11469507,0
+ARR.US,D,20200128,000000,51.563,52.1113,51.563,51.8913,169459.58979048,0
+ARR.US,D,20200129,000000,51.9821,52.579,51.8913,52.579,174473.45130215,0
+ARR.US,D,20200130,000000,52.579,52.7679,52.2403,52.7679,200251.37927853,0
+ARR.US,D,20200131,000000,52.6807,52.981,52.4675,52.6807,281330.89181457,0
+ARR.US,D,20200203,000000,52.9295,53.0695,52.6807,53.0695,266835.36857095,0
+ARR.US,D,20200204,000000,53.341,53.4885,52.8003,53.1626,293827.05227947,0
+ARR.US,D,20200205,000000,53.2812,53.8093,53.2093,53.67,240350.25115482,0
+ARR.US,D,20200206,000000,53.7567,54.4071,53.6942,54.1341,247906.67478018,0
+ARR.US,D,20200207,000000,54.2451,54.4308,53.9946,54.4071,187575.77414398,0
+ARR.US,D,20200210,000000,54.522,55.2558,54.4213,55.2314,365634.68449164,0
+ARR.US,D,20200211,000000,55.3919,55.9481,54.8817,55.9204,382187.95442562,0
+ARR.US,D,20200212,000000,55.9792,56.0801,54.4906,54.9091,464496.67725865,0
+ARR.US,D,20200213,000000,55.036,55.3713,54.654,55.1506,242902.8301161,0
+ARR.US,D,20200214,000000,54.9375,56.2837,54.8187,56.0595,249224.31953158,0
+ARR.US,D,20200218,000000,56.0102,56.2563,55.3463,56.0349,269233.68807936,0
+ARR.US,D,20200219,000000,56.0869,57.5792,56.0349,57.3318,399938.09454868,0
+ARR.US,D,20200220,000000,57.2434,58.3486,56.3672,58.3059,527013.54023438,0
+ARR.US,D,20200221,000000,58.2122,58.2122,56.4369,56.7825,557073.52745718,0
+ARR.US,D,20200224,000000,56.1435,56.5515,55.5033,56.2837,417937.22488319,0
+ARR.US,D,20200225,000000,56.5515,57.0271,54.6754,54.8817,535150.08243298,0
+ARR.US,D,20200226,000000,54.9375,56.0102,54.7744,55.036,521290.77210908,0
+ARR.US,D,20200227,000000,53.4178,54.3993,52.0098,52.0345,517078.83079576,0
+ARR.US,D,20200228,000000,51.0391,51.235,49.1549,49.875,707857.42040737,0
+ARR.US,D,20200302,000000,49.6929,53.2403,49.4735,53.1977,526940.84654047,0
+ARR.US,D,20200303,000000,53.6026,54.8187,52.7784,53.9599,595683.03719481,0
+ARR.US,D,20200304,000000,54.6344,55.3988,53.9343,55.1506,321306.69956333,0
+ARR.US,D,20200305,000000,54.2733,54.539,53.2927,54.1588,314627.75178675,0
+ARR.US,D,20200306,000000,52.7468,53.6026,51.235,52.964,276111.54182953,0
+ARR.US,D,20200309,000000,49.6624,50.6203,47.586,47.8971,377159.496936,0
+ARR.US,D,20200310,000000,49.2229,49.6308,47.5258,49.1549,351954.81883741,0
+ARR.US,D,20200311,000000,48.0368,48.3414,44.6723,45.19,520048.96920372,0
+ARR.US,D,20200312,000000,42.7819,42.7819,34.9272,35.8705,709656.73242999,0
+ARR.US,D,20200313,000000,38.4875,39.0923,35.3639,38.1071,549696.26230578,0
+ARR.US,D,20200316,000000,35.301,38.9772,32.8488,32.8799,573271.91479086,0
+ARR.US,D,20200317,000000,33.5785,33.61,30.1909,30.6341,707078.68205625,0
+ARR.US,D,20200318,000000,28.9043,29.0774,13.838,19.9314,1219294.1902498,0
+ARR.US,D,20200319,000000,20.016,20.2481,15.5436,18.6184,1175255.5491191,0
+ARR.US,D,20200320,000000,20.4355,25.0894,19.9314,21.8047,1143292.3608544,0
+ARR.US,D,20200323,000000,23.0629,23.958,19.9594,20.8542,741273.62396372,0
+ARR.US,D,20200324,000000,21.9447,22.8679,19.9031,22.28,1075841.7711477,0
+ARR.US,D,20200325,000000,23.09,27.0595,22.7267,24.6559,1076089.6165766,0
+ARR.US,D,20200326,000000,25.2432,34.4939,25.2153,32.1801,871347.82762189,0
+ARR.US,D,20200327,000000,30.7755,32.6462,30.0772,30.8865,748428.51509859,0
+ARR.US,D,20200330,000000,30.2478,30.4352,25.8588,26.753,455409.39312609,0
+ARR.US,D,20200331,000000,25.8869,26.6688,24.0412,24.6282,563437.66002385,0
+ARR.US,D,20200401,000000,23.7334,24.0693,19.8473,20.0992,614958.0277165,0
+ARR.US,D,20200402,000000,20.2394,21.0216,18.1698,18.7011,512734.09470303,0
+ARR.US,D,20200403,000000,18.7297,18.8133,15.7176,17.5275,588108.58324382,0
+ARR.US,D,20200406,000000,19.2888,23.0067,19.2888,21.2742,657382.23921163,0
+ARR.US,D,20200407,000000,23.3983,24.6839,21.2742,21.6651,1025296.1858232,0
+ARR.US,D,20200408,000000,23.0629,24.6004,22.2526,23.7614,1441618.4086795,0
+ARR.US,D,20200409,000000,25.5783,28.09,24.9915,25.4378,1370683.9593814,0
+ARR.US,D,20200413,000000,26.1658,26.3337,23.0067,24.6559,879951.15491812,0
+ARR.US,D,20200414,000000,25.6345,25.6908,23.4117,24.572,980878.90785357,0
+ARR.US,D,20200415,000000,23.118,23.5241,22.2526,23.2027,754460.94691225,0
+ARR.US,D,20200416,000000,23.231,23.4815,21.8926,22.3645,618321.11274555,0
+ARR.US,D,20200417,000000,23.7614,24.3628,22.8679,24.2089,867030.85250671,0
+ARR.US,D,20200420,000000,23.0629,24.3767,22.7549,23.1743,613264.03569143,0
+ARR.US,D,20200421,000000,22.3645,23.958,22.3645,23.6212,516110.63092742,0
+ARR.US,D,20200422,000000,24.0412,24.2643,22.7549,23.5378,484791.38286488,0
+ARR.US,D,20200423,000000,23.5663,24.3767,23.3562,23.5091,486640.49292979,0
+ARR.US,D,20200424,000000,23.2865,23.5065,22.2246,22.5866,759955.61710818,0
+ARR.US,D,20200427,000000,22.3645,23.6778,21.2459,23.231,497887.12320688,0
+ARR.US,D,20200428,000000,23.6212,25.2432,23.0067,24.768,657065.1344366,0
+ARR.US,D,20200429,000000,25.7186,26.5018,24.7411,25.6628,804334.831057,0
+ARR.US,D,20200430,000000,25.5508,25.8588,24.4881,24.7126,671149.96692907,0
+ARR.US,D,20200501,000000,23.7614,24.0138,21.6936,22.5596,864302.2632235,0
+ARR.US,D,20200504,000000,21.8608,22.3645,21.0499,22.0287,547089.59236757,0
+ARR.US,D,20200505,000000,22.7267,23.3004,22.4475,22.6162,708780.40136376,0
+ARR.US,D,20200506,000000,22.699,23.1611,21.3993,21.4417,535297.18699469,0
+ARR.US,D,20200507,000000,21.4417,22.6638,21.413,22.0846,491924.52313072,0
+ARR.US,D,20200508,000000,22.5053,22.9507,21.6231,22.1405,591854.88424203,0
+ARR.US,D,20200511,000000,22.0287,22.0846,20.7707,20.9389,525061.68593283,0
+ARR.US,D,20200512,000000,20.9939,21.161,19.9314,19.9314,511959.64928662,0
+ARR.US,D,20200513,000000,19.7644,19.8473,18.519,19.2335,679609.3378156,0
+ARR.US,D,20200514,000000,18.7297,20.6309,17.863,20.6309,659856.68676177,0
+ARR.US,D,20200515,000000,20.2394,20.6582,19.6797,20.1837,885523.67032961,0
+ARR.US,D,20200518,000000,21.189,22.0846,20.8542,21.8327,621293.82691429,0
+ARR.US,D,20200519,000000,21.8047,22.392,21.2742,21.6089,328681.10275822,0
+ARR.US,D,20200520,000000,22.9507,23.0346,22.28,22.8108,443053.46852746,0
+ARR.US,D,20200521,000000,22.6719,22.8679,21.8881,22.0846,292487.94285464,0
+ARR.US,D,20200522,000000,22.1124,22.4197,21.5527,22.392,301026.87613067,0
+ARR.US,D,20200526,000000,23.7334,24.1534,23.2865,23.6212,514431.80727154,0
+ARR.US,D,20200527,000000,24.2369,24.2643,22.5866,23.8451,667354.72647544,0
+ARR.US,D,20200528,000000,24.1534,24.1534,22.7549,22.8388,429081.96951053,0
+ARR.US,D,20200529,000000,22.5053,22.699,21.8881,21.8881,716056.92564791,0
+ARR.US,D,20200601,000000,21.8881,23.3416,21.6936,22.9231,462612.07893374,0
+ARR.US,D,20200602,000000,23.2865,23.3889,22.3645,22.3645,726886.85506536,0
+ARR.US,D,20200603,000000,22.9231,24.0476,22.8679,23.6212,535290.8906905,0
+ARR.US,D,20200604,000000,23.6212,25.6391,23.3703,25.1311,723884.3765495,0
+ARR.US,D,20200605,000000,26.976,28.2373,25.4661,25.7186,808429.71835131,0
+ARR.US,D,20200608,000000,27.731,28.8465,27.2587,28.1489,922138.11022317,0
+ARR.US,D,20200609,000000,27.3374,27.9269,26.4846,26.7805,658462.91396865,0
+ARR.US,D,20200610,000000,26.6133,26.7246,24.572,25.5783,612420.33092878,0
+ARR.US,D,20200611,000000,23.0629,24.6559,22.8108,23.5091,603296.69994925,0
+ARR.US,D,20200612,000000,25.0646,25.432,23.8487,25.1203,447579.36646372,0
+ARR.US,D,20200615,000000,23.7934,26.3359,23.6795,25.7988,556317.68475766,0
+ARR.US,D,20200616,000000,27.3796,27.5247,25.2621,25.8561,555154.01326347,0
+ARR.US,D,20200617,000000,25.884,26.2366,25.6297,25.7988,426957.25303914,0
+ARR.US,D,20200618,000000,25.4031,26.1664,25.1488,25.7142,327729.78843299,0
+ARR.US,D,20200619,000000,25.9117,26.28,25.0646,25.4031,1099564.8143902,0
+ARR.US,D,20200622,000000,25.7705,25.8219,24.8103,25.7988,464259.13487299,0
+ARR.US,D,20200623,000000,26.0529,26.1664,25.5445,26.1664,435646.72522466,0
+ARR.US,D,20200624,000000,25.6575,25.7988,24.4748,25.4892,545157.77176113,0
+ARR.US,D,20200625,000000,25.2339,26.8164,25.1237,26.8164,449482.85370123,0
+ARR.US,D,20200626,000000,26.3359,26.3664,25.4031,26.0815,970420.74657949,0
+ARR.US,D,20200629,000000,26.0529,26.9711,25.4602,26.8449,468196.32836669,0
+ARR.US,D,20200630,000000,26.6467,26.9001,26.1381,26.5335,363596.97149642,0
+ARR.US,D,20200701,000000,26.5616,27.1265,25.9409,26.1095,508339.560568,0
+ARR.US,D,20200702,000000,26.6175,26.6751,25.3187,25.4031,462197.6676392,0
+ARR.US,D,20200706,000000,25.9409,26.5335,25.7824,26.3359,412311.19088611,0
+ARR.US,D,20200707,000000,26.1941,26.2512,25.4602,25.6009,309959.32841907,0
+ARR.US,D,20200708,000000,25.6297,26.1471,25.4031,25.9409,229690.32195079,0
+ARR.US,D,20200709,000000,25.7988,25.7988,24.9511,25.1203,404840.33975866,0
+ARR.US,D,20200710,000000,25.1203,26.0529,24.556,26.0252,510452.54301794,0
+ARR.US,D,20200713,000000,26.1381,26.3359,25.6009,25.6297,352715.81305849,0
+ARR.US,D,20200714,000000,25.6007,26.3158,25.3725,26.2869,287708.76177216,0
+ARR.US,D,20200715,000000,26.6293,27.1145,26.3155,27.0301,493421.0401605,0
+ARR.US,D,20200716,000000,26.7147,27.4735,26.5734,27.1726,256028.90719649,0
+ARR.US,D,20200717,000000,27.1444,27.3943,26.6857,26.9718,212602.72474684,0
+ARR.US,D,20200720,000000,26.8283,27.5427,26.7437,27.1726,275741.77705565,0
+ARR.US,D,20200721,000000,27.4874,27.8866,27.3299,27.8017,243577.96564358,0
+ARR.US,D,20200722,000000,27.9159,28.8325,27.8571,28.4878,316370.68326725,0
+ARR.US,D,20200723,000000,28.2857,28.2857,26.9434,27.1444,404664.61563233,0
+ARR.US,D,20200724,000000,26.8575,27.5996,26.6153,26.7712,298058.168701,0
+ARR.US,D,20200727,000000,26.6857,26.8575,26.2577,26.515,208447.73636699,0
+ARR.US,D,20200728,000000,26.515,27.0865,26.4716,26.515,287670.98394698,0
+ARR.US,D,20200729,000000,26.5434,26.9149,26.4578,26.9149,226626.02517555,0
+ARR.US,D,20200730,000000,26.5434,26.8575,26.3155,26.7999,222278.99951764,0
+ARR.US,D,20200731,000000,26.7147,27.0012,26.2628,26.6857,302942.3835853,0
+ARR.US,D,20200803,000000,26.6857,27.2587,26.3435,26.8857,318730.93875477,0
+ARR.US,D,20200804,000000,26.9149,26.9643,26.3718,26.4865,262940.81822842,0
+ARR.US,D,20200805,000000,26.5434,27.1007,26.4578,27.0865,264845.7364442,0
+ARR.US,D,20200806,000000,26.8575,27.1145,26.7712,26.9149,241781.51557744,0
+ARR.US,D,20200807,000000,26.8283,27.5161,26.6293,27.5161,312239.16293026,0
+ARR.US,D,20200810,000000,27.9159,28.572,27.7436,28.2857,459028.05086645,0
+ARR.US,D,20200811,000000,28.572,29.1138,27.5717,27.6579,411711.3248133,0
+ARR.US,D,20200812,000000,28.3694,28.4878,27.4874,27.8571,325809.1294567,0
+ARR.US,D,20200813,000000,27.8866,28.656,27.6866,27.9442,400199.67736855,0
+ARR.US,D,20200814,000000,27.8866,28.3751,27.6259,28.2051,315481.75959265,0
+ARR.US,D,20200817,000000,28.1462,28.1902,27.5973,27.7406,190362.17494755,0
+ARR.US,D,20200818,000000,27.6548,27.9511,27.4245,27.4816,264494.57438728,0
+ARR.US,D,20200819,000000,27.4816,28.1314,27.4245,27.6836,277213.10886859,0
+ARR.US,D,20200820,000000,27.4245,28.1166,27.3081,27.7406,192449.9721807,0
+ARR.US,D,20200821,000000,27.6548,27.7559,27.448,27.6259,225797.48878213,0
+ARR.US,D,20200824,000000,27.7111,28.5385,27.5156,28.2884,310102.42624182,0
+ARR.US,D,20200825,000000,28.4047,28.5504,27.7984,28.3445,263436.50908626,0
+ARR.US,D,20200826,000000,28.2884,28.2884,27.8571,28.0577,235205.88442884,0
+ARR.US,D,20200827,000000,28.0577,28.5929,27.8866,28.1758,247967.06206136,0
+ARR.US,D,20200828,000000,28.5235,28.6377,28.2051,28.4937,257290.45760139,0
+ARR.US,D,20200831,000000,28.4637,28.4937,27.9159,27.9732,321198.23141376,0
+ARR.US,D,20200901,000000,27.7984,28.2646,27.7922,28.2646,319568.34721321,0
+ARR.US,D,20200902,000000,28.2646,28.2646,27.6251,28.1758,331108.90041811,0
+ARR.US,D,20200903,000000,28.2349,28.2884,27.4529,27.6836,375606.59936413,0
+ARR.US,D,20200904,000000,27.7111,28.1758,27.2641,27.8571,286853.60918376,0
+ARR.US,D,20200908,000000,27.8571,28.6436,27.4816,28.1758,316854.92629924,0
+ARR.US,D,20200909,000000,28.2884,28.7226,28.1166,28.5235,257257.54510216,0
+ARR.US,D,20200910,000000,28.5235,28.7226,28.2349,28.2349,226814.34191021,0
+ARR.US,D,20200911,000000,28.2884,28.5504,27.7111,28.4047,366828.69272425,0
+ARR.US,D,20200914,000000,28.5808,29.3666,28.2612,28.9015,535633.75307369,0
+ARR.US,D,20200915,000000,29.0467,29.2245,28.3445,28.3445,313513.01974794,0
+ARR.US,D,20200916,000000,28.4343,29.1078,28.4343,28.6412,305684.42406381,0
+ARR.US,D,20200917,000000,28.4047,29.0467,28.202,29.0467,389703.1658781,0
+ARR.US,D,20200918,000000,28.9316,29.0774,28.4189,28.7835,624333.51086403,0
+ARR.US,D,20200921,000000,28.4047,28.4343,27.4429,27.7057,574514.8624788,0
+ARR.US,D,20200922,000000,27.734,28.0462,27.5011,27.6181,260545.36067647,0
+ARR.US,D,20200923,000000,27.7633,27.9959,26.743,26.743,321048.26489555,0
+ARR.US,D,20200924,000000,26.7136,27.3665,25.9556,26.8596,452210.58439755,0
+ARR.US,D,20200925,000000,26.8006,27.3845,26.7136,27.2674,230480.50812772,0
+ARR.US,D,20200928,000000,27.5599,28.5092,27.5599,28.202,304329.5738785,0
+ARR.US,D,20200929,000000,28.232,28.232,27.3845,27.6181,227143.18070677,0
+ARR.US,D,20200930,000000,27.6466,28.2612,27.5305,27.734,232113.82667599,0
+ARR.US,D,20201001,000000,27.7922,27.8801,27.3845,27.8511,222392.33299322,0
+ARR.US,D,20201002,000000,27.4131,28.6111,27.3268,28.5235,361495.15067663,0
+ARR.US,D,20201005,000000,28.6649,28.7894,28.3599,28.6649,246083.32232337,0
+ARR.US,D,20201006,000000,28.8136,29.2776,28.3445,28.4343,333399.61036384,0
+ARR.US,D,20201007,000000,28.5538,28.7548,28.1873,28.6412,285802.98496949,0
+ARR.US,D,20201008,000000,28.7835,29.3977,28.767,29.1633,427902.84345152,0
+ARR.US,D,20201009,000000,29.3977,29.4255,28.8166,28.8715,321995.57248185,0
+ARR.US,D,20201012,000000,28.9589,29.1937,28.7859,29.1327,257833.94313198,0
+ARR.US,D,20201013,000000,28.9894,29.1537,28.7835,28.9894,231748.35483682,0
+ARR.US,D,20201014,000000,29.0467,29.2423,28.767,28.8111,224153.58099498,0
+ARR.US,D,20201015,000000,28.5776,28.8111,28.4281,28.7226,213772.40634957,0
+ARR.US,D,20201016,000000,28.6377,28.8111,28.1489,28.2227,301647.63448554,0
+ARR.US,D,20201019,000000,28.2227,28.533,27.6926,27.6926,311135.59252165,0
+ARR.US,D,20201020,000000,27.9882,28.1789,27.6632,27.7512,215321.58337809,0
+ARR.US,D,20201021,000000,27.8981,27.9077,27.4859,27.7816,277383.3952776,0
+ARR.US,D,20201022,000000,28.1343,28.9894,27.9882,28.7226,331585.98855903,0
+ARR.US,D,20201023,000000,28.8414,29.4592,28.8293,29.2802,314981.20340885,0
+ARR.US,D,20201026,000000,29.166,29.166,28.4281,28.7226,235379.03279431,0
+ARR.US,D,20201027,000000,28.6622,29.2278,28.4281,28.4578,227811.44753877,0
+ARR.US,D,20201028,000000,28.0749,28.3419,27.7816,27.8693,386281.41074172,0
+ARR.US,D,20201029,000000,27.8404,28.4281,27.4717,28.2827,359878.43147583,0
+ARR.US,D,20201030,000000,28.1343,28.3987,27.8404,28.1051,234424.28412127,0
+ARR.US,D,20201102,000000,28.3987,28.9894,28.2827,28.8414,239424.98063326,0
+ARR.US,D,20201103,000000,29.1354,29.1354,28.6622,28.9015,213531.42961614,0
+ARR.US,D,20201104,000000,28.7226,29.2802,28.312,28.9589,238102.75675153,0
+ARR.US,D,20201105,000000,29.1969,29.8303,28.9894,29.2278,360775.94101977,0
+ARR.US,D,20201106,000000,29.37,29.4166,28.6622,28.6923,334621.66576969,0
+ARR.US,D,20201109,000000,29.7545,30.286,29.4316,29.4316,657691.04431303,0
+ARR.US,D,20201110,000000,29.609,31.107,29.5694,30.4865,592044.05956361,0
+ARR.US,D,20201111,000000,30.9382,30.9642,29.7545,30.0772,403472.61076931,0
+ARR.US,D,20201112,000000,29.9019,30.286,29.7545,29.9931,360333.48255198,0
+ARR.US,D,20201113,000000,30.2891,30.4767,30.1056,30.2576,382748.8978906,0
+ARR.US,D,20201116,000000,30.7052,31.4212,30.4931,31.0288,443302.17254328,0
+ARR.US,D,20201117,000000,30.7918,31.3898,30.3498,31.3898,416642.18958782,0
+ARR.US,D,20201118,000000,31.5631,32.4317,30.9477,30.9477,352517.1932806,0
+ARR.US,D,20201119,000000,30.9155,31.2066,30.3179,31.2066,321323.58510639,0
+ARR.US,D,20201120,000000,31.2066,31.6256,30.9899,31.2718,243022.45989586,0
+ARR.US,D,20201123,000000,31.4775,32.3216,31.3015,31.9492,345247.53769193,0
+ARR.US,D,20201124,000000,32.6329,33.0525,32.3387,32.6979,382483.30833167,0
+ARR.US,D,20201125,000000,32.6671,32.9112,31.752,31.9824,368392.46573066,0
+ARR.US,D,20201127,000000,31.9824,32.5543,31.9192,32.3656,189748.85767946,0
+ARR.US,D,20201130,000000,32.3656,32.3656,31.2392,31.4775,460180.56073046,0
+ARR.US,D,20201201,000000,31.7755,32.4317,31.7186,31.7186,301046.90982587,0
+ARR.US,D,20201202,000000,31.8922,32.278,31.5958,32.0753,293245.78892365,0
+ARR.US,D,20201203,000000,32.2205,32.8799,32.0427,32.3995,347800.97524014,0
+ARR.US,D,20201204,000000,32.6979,33.4352,32.6155,33.3477,464194.16846148,0
+ARR.US,D,20201207,000000,33.4702,33.4702,32.6329,33.0802,370445.06089942,0
+ARR.US,D,20201208,000000,33.1113,33.8544,33.0009,33.3233,388847.15470271,0
+ARR.US,D,20201209,000000,33.4981,33.6239,32.7217,32.9491,389372.89610327,0
+ARR.US,D,20201210,000000,32.8177,32.9629,32.5239,32.8799,349225.65716293,0
+ARR.US,D,20201211,000000,32.8523,32.8664,32.5883,32.7555,455576.24518732,0
+ARR.US,D,20201214,000000,32.9662,33.0251,32.396,32.396,403357.56011985,0
+ARR.US,D,20201215,000000,32.5203,32.9112,32.396,32.6979,223751.76230884,0
+ARR.US,D,20201216,000000,32.6671,32.8523,32.3656,32.4282,246393.27220734,0
+ARR.US,D,20201217,000000,32.4554,32.6091,32.2034,32.6091,262166.37281199,0
+ARR.US,D,20201218,000000,32.5784,32.7555,31.976,31.976,832318.18267681,0
+ARR.US,D,20201221,000000,31.8556,32.1902,31.6168,32.1598,304402.26757247,0
+ARR.US,D,20201222,000000,32.1598,32.1598,31.6168,31.9125,324973.43817213,0
+ARR.US,D,20201223,000000,32.0094,32.8523,31.976,32.6091,354406.37073587,0
+ARR.US,D,20201224,000000,32.6091,32.6294,32.1024,32.1598,194804.78995101,0
+ARR.US,D,20201228,000000,32.2743,33.0251,32.2239,32.3049,402547.34024775,0
+ARR.US,D,20201229,000000,32.3656,32.551,32.0191,32.1598,298099.95326519,0
+ARR.US,D,20201230,000000,32.1263,32.4896,31.8556,32.2445,317702.06540958,0
+ARR.US,D,20201231,000000,32.1598,32.551,32.1263,32.396,284295.02011395,0
+ARR.US,D,20210104,000000,32.4554,32.6329,31.5837,31.8556,595923.44153693,0
+ARR.US,D,20210105,000000,31.976,32.214,31.742,31.882,233737.98696361,0
+ARR.US,D,20210106,000000,32.2743,32.8799,32.214,32.4896,448658.32404686,0
+ARR.US,D,20210107,000000,32.6329,32.9662,32.4554,32.6329,256644.22783409,0
+ARR.US,D,20210108,000000,32.8177,33.2778,32.3656,33.243,316885.26303761,0
+ARR.US,D,20210111,000000,32.9112,33.5365,32.9112,33.243,320359.67817274,0
+ARR.US,D,20210112,000000,33.3304,33.505,33.1148,33.2745,366373.92784371,0
+ARR.US,D,20210113,000000,33.2081,33.3549,33.0251,33.2745,388594.15775217,0
+ARR.US,D,20210114,000000,33.4177,33.5925,32.9904,33.4456,320330.20002126,0
+ARR.US,D,20210115,000000,33.3862,33.3862,33.0802,33.3024,262910.48149003,0
+ARR.US,D,20210119,000000,33.3304,33.575,33.0802,33.2745,302835.63260958,0
+ARR.US,D,20210120,000000,33.3549,33.8579,33.3304,33.6308,280534.98172471,0
+ARR.US,D,20210121,000000,33.6622,34.1129,33.5434,33.9663,323896.48395852,0
+ARR.US,D,20210122,000000,33.781,34.2668,33.61,34.2668,294693.65269371,0
+ARR.US,D,20210125,000000,34.2003,34.8991,33.9349,34.7838,301599.5536171,0
+ARR.US,D,20210126,000000,35.06,35.4267,34.6618,34.9935,255348.33395174,0
+ARR.US,D,20210127,000000,34.7279,34.9304,34.1129,34.1794,391665.89561421,0
+ARR.US,D,20210128,000000,34.2317,34.5987,33.9663,34.2317,292347.99318408,0
+ARR.US,D,20210129,000000,34.2984,34.3332,33.5925,33.844,399847.94292039,0
+ARR.US,D,20210201,000000,33.872,34.5987,33.872,34.5987,317571.27399966,0
+ARR.US,D,20210202,000000,34.7838,35.3394,34.5638,35.1474,420734.78731695,0
+ARR.US,D,20210203,000000,35.06,35.3569,34.8991,34.9585,324721.01361292,0
+ARR.US,D,20210204,000000,34.9935,35.451,34.9585,35.1753,318339.13691622,0
+ARR.US,D,20210205,000000,35.322,36.0522,35.322,35.8426,380186.30208176,0
+ARR.US,D,20210208,000000,36.0522,36.3912,35.8426,35.9299,364002.22453032,0
+ARR.US,D,20210209,000000,36.0522,36.2653,35.6573,36.1499,447131.47027866,0
+ARR.US,D,20210210,000000,36.3912,36.9363,36.2059,36.6287,452976.44394457,0
+ARR.US,D,20210211,000000,36.9046,37.0515,36.1186,36.814,599408.73210655,0
+ARR.US,D,20210212,000000,36.8766,37.0866,36.5063,36.9046,333348.667539,0
+ARR.US,D,20210216,000000,37.2679,37.4567,36.8766,37.1528,295978.95733716,0
+ARR.US,D,20210217,000000,37.0866,37.2438,36.4752,36.6569,304822.4027799,0
+ARR.US,D,20210218,000000,36.5063,36.8766,35.1333,35.5035,629910.31921019,0
+ARR.US,D,20210219,000000,35.5035,36.6148,35.5035,36.3531,295985.82603265,0
+ARR.US,D,20210222,000000,36.1992,37.104,36.0486,36.7198,398916.37609464,0
+ARR.US,D,20210223,000000,36.9644,37.0235,35.6328,36.1431,376249.68097933,0
+ARR.US,D,20210224,000000,36.3249,37.5198,36.2898,37.3587,467222.69078102,0
+ARR.US,D,20210225,000000,37.3906,37.88,36.3531,36.6918,470825.89395655,0
+ARR.US,D,20210226,000000,36.8422,37.2993,36.4156,36.8766,476969.65587626,0
+ARR.US,D,20210301,000000,37.3242,37.9669,36.9785,37.1808,394508.10456864,0
+ARR.US,D,20210302,000000,37.1808,37.8277,37.0553,37.5758,707387.20096201,0
+ARR.US,D,20210303,000000,37.5758,37.9145,37.2123,37.2123,470424.93385736,0
+ARR.US,D,20210304,000000,37.2679,37.3242,35.811,36.2619,794037.79793129,0
+ARR.US,D,20210305,000000,36.6043,36.6918,34.5777,36.0802,750455.35265927,0
+ARR.US,D,20210308,000000,36.2619,37.1808,36.234,36.814,614899.35760923,0
+ARR.US,D,20210309,000000,36.814,37.0723,36.5376,36.9644,496570.33704241,0
+ARR.US,D,20210310,000000,36.9919,37.4257,36.7862,37.2123,444784.66598643,0
+ARR.US,D,20210311,000000,37.3906,37.4605,36.7198,37.2679,532722.57096875,0
+ARR.US,D,20210312,000000,37.3242,37.7994,37.0515,37.4918,470545.42222407,0
+ARR.US,D,20210315,000000,37.5514,37.8309,37.3242,37.7994,610046.91044157,0
+ARR.US,D,20210316,000000,37.7331,37.7994,37.3102,37.3906,320158.19643837,0
+ARR.US,D,20210317,000000,37.2679,37.859,37.2123,37.8309,353316.53771819,0
+ARR.US,D,20210318,000000,37.8866,37.9176,36.9888,37.1214,395663.19019342,0
+ARR.US,D,20210319,000000,37.0515,37.6979,36.7162,37.2438,631321.26374196,0
+ARR.US,D,20210322,000000,37.2993,37.6035,36.9015,37.4257,472790.34086656,0
+ARR.US,D,20210323,000000,37.4257,37.6979,36.9888,37.1528,330919.1527052,0
+ARR.US,D,20210324,000000,37.3587,38.2565,37.0866,37.0866,629638.71954269,0
+ARR.US,D,20210325,000000,37.1214,37.7331,36.7476,37.5514,813063.79824152,0
+ARR.US,D,20210326,000000,37.6665,37.9737,37.3587,37.8309,441526.90095493,0
+ARR.US,D,20210329,000000,37.6035,37.9327,37.2438,37.2438,333448.83601486,0
+ARR.US,D,20210330,000000,37.3242,38.0056,37.2993,37.9737,472488.40446067,0
+ARR.US,D,20210331,000000,37.9737,38.037,37.5514,37.5788,461139.88853378,0
+ARR.US,D,20210401,000000,37.7331,37.859,37.443,37.859,382020.81616874,0
+ARR.US,D,20210405,000000,37.859,37.9737,37.5514,37.7331,298060.74446182,0
+ARR.US,D,20210406,000000,37.7331,37.859,37.5514,37.6035,301480.4962286,0
+ARR.US,D,20210407,000000,37.6979,37.859,37.6035,37.6979,310142.20743649,0
+ARR.US,D,20210408,000000,37.859,37.9495,37.6665,37.9495,431864.36357509,0
+ARR.US,D,20210409,000000,37.9495,37.9495,37.569,37.5788,412227.04936628,0
+ARR.US,D,20210412,000000,37.7642,38.3934,37.6346,38.2887,445179.61597707,0
+ARR.US,D,20210413,000000,38.1911,38.5647,37.8866,38.5298,398020.01133326,0
+ARR.US,D,20210414,000000,38.5016,38.9074,37.97,38.0056,450575.26247971,0
+ARR.US,D,20210415,000000,38.1873,38.2887,37.8238,37.97,322106.61639224,0
+ARR.US,D,20210416,000000,38.0336,38.32,38.0336,38.2221,219673.47436196,0
+ARR.US,D,20210419,000000,38.0056,38.1382,37.7432,37.7923,315945.39653816,0
+ARR.US,D,20210420,000000,37.8238,37.9145,37.2612,37.6005,356007.92156746,0
+ARR.US,D,20210421,000000,37.415,37.5727,37.006,37.3137,536297.44077536,0
+ARR.US,D,20210422,000000,37.349,37.5727,36.6498,37.4848,626135.11245178,0
+ARR.US,D,20210423,000000,37.3831,38.0857,37.2895,37.88,466043.27852639,0
+ARR.US,D,20210426,000000,38.1382,38.2565,37.7923,37.7923,368059.62019505,0
+ARR.US,D,20210427,000000,37.9418,38.3621,37.7923,38.0685,411814.35524562,0
+ARR.US,D,20210428,000000,38.2565,38.4707,38.1382,38.32,399732.89227095,0
+ARR.US,D,20210429,000000,38.5647,38.6661,38.1032,38.2887,447580.79744193,0
+ARR.US,D,20210430,000000,38.32,38.631,38.1206,38.5957,651998.61292616,0
+ARR.US,D,20210503,000000,38.809,39.0083,38.32,38.32,860199.93484243,0
+ARR.US,D,20210504,000000,38.5647,38.631,37.7259,38.0056,679795.93737637,0
+ARR.US,D,20210505,000000,38.0056,38.2565,37.9418,38.1032,302605.24511501,0
+ARR.US,D,20210506,000000,38.1032,38.2565,37.5727,38.0336,593168.23605875,0
+ARR.US,D,20210507,000000,37.88,38.4463,37.8238,38.2221,464077.40063814,0
+ARR.US,D,20210510,000000,38.3793,38.5298,37.6589,37.6589,622683.30677267,0
+ARR.US,D,20210511,000000,37.5727,37.6589,37.006,37.5727,602532.27138042,0
+ARR.US,D,20210512,000000,37.415,37.6589,36.2653,36.3946,891134.53595753,0
+ARR.US,D,20210513,000000,36.4855,37.5481,36.4227,37.349,636704.31763621,0
+ARR.US,D,20210514,000000,37.415,37.6625,37.2366,37.6312,399722.58922773,0
+ARR.US,D,20210517,000000,37.4848,37.6312,37.2507,37.5128,548036.61375817,0
+ARR.US,D,20210518,000000,37.6625,37.9775,37.415,37.6945,534598.58342427,0
+ARR.US,D,20210519,000000,37.5481,37.8556,37.349,37.6312,567867.11002756,0
+ARR.US,D,20210520,000000,37.6035,37.7297,37.415,37.5481,370799.08491282,0
+ARR.US,D,20210521,000000,37.5758,37.6625,37.2895,37.2895,696032.38873097,0
+ARR.US,D,20210524,000000,37.3137,37.5758,36.9015,37.5128,365903.99459396,0
+ARR.US,D,20210525,000000,37.5481,37.7297,37.2366,37.2612,327425.56246191,0
+ARR.US,D,20210526,000000,37.3137,37.6005,37.1387,37.415,335726.38096092,0
+ARR.US,D,20210527,000000,37.6945,37.7297,37.415,37.5128,314170.98353672,0
+ARR.US,D,20210528,000000,37.7297,37.7297,37.415,37.5481,309335.13571646,0
+ARR.US,D,20210601,000000,37.7642,38.1454,37.6625,37.8277,540764.3824087,0
+ARR.US,D,20210602,000000,38.0405,38.1276,37.7642,37.7642,493897.84210579,0
+ARR.US,D,20210603,000000,37.7958,37.8556,37.5758,37.6312,387198.38158959,0
+ARR.US,D,20210604,000000,37.6945,37.8277,37.5128,37.6945,521622.47286204,0
+ARR.US,D,20210607,000000,37.7297,37.8838,37.5758,37.7642,489468.39210196,0
+ARR.US,D,20210608,000000,37.8556,38.1629,37.7297,37.8277,755743.67579484,0
+ARR.US,D,20210609,000000,38.1101,38.4768,37.9392,38.0754,835238.80923802,0
+ARR.US,D,20210610,000000,38.327,38.3583,37.9495,37.9775,728086.87340649,0
+ARR.US,D,20210611,000000,38.1101,38.1629,37.4499,37.5758,1223492.3941722,0
+ARR.US,D,20210614,000000,37.5758,37.6945,37.3102,37.3452,963357.72424679,0
+ARR.US,D,20210615,000000,37.415,37.4774,36.4055,36.4715,1162923.6649546,0
+ARR.US,D,20210616,000000,36.5973,36.9672,36.178,36.374,832665.05179898,0
+ARR.US,D,20210617,000000,36.374,36.6532,35.434,35.6786,702363.60879841,0
+ARR.US,D,20210618,000000,35.4582,35.6085,34.8294,35.3639,1473928.4660663,0
+ARR.US,D,20210621,000000,35.4582,36.4715,35.3988,36.3073,562727.0362363,0
+ARR.US,D,20210622,000000,36.3073,36.4055,35.9929,36.1254,321182.49065325,0
+ARR.US,D,20210623,000000,36.1571,36.5307,36.1254,36.1254,298400.74488848,0
+ARR.US,D,20210624,000000,36.2725,36.4401,36.178,36.3386,321908.5690056,0
+ARR.US,D,20210625,000000,36.3386,36.7862,36.2725,36.5307,745028.22463566,0
+ARR.US,D,20210628,000000,36.7198,36.7509,35.9929,36.3386,402333.83829629,0
+ARR.US,D,20210629,000000,36.4715,36.4997,35.7448,35.9929,412146.91458557,0
+ARR.US,D,20210630,000000,35.8985,36.0942,35.7621,36.0593,298362.96706333,0
+ARR.US,D,20210701,000000,36.0276,36.4715,36.0276,36.2725,312353.06879717,0
+ARR.US,D,20210702,000000,36.4401,36.6498,36.0276,36.1254,278118.05949936,0
+ARR.US,D,20210706,000000,36.178,36.2725,35.6436,35.9265,428235.68898713,0
+ARR.US,D,20210707,000000,35.9578,36.0593,35.3639,35.4897,528187.80096745,0
+ARR.US,D,20210708,000000,35.1718,35.9265,34.5357,35.5804,723645.40318559,0
+ARR.US,D,20210709,000000,35.9578,36.4715,35.9265,36.4401,482716.75063148,0
+ARR.US,D,20210712,000000,36.374,36.6882,36.0765,36.6882,492898.44691198,0
+ARR.US,D,20210713,000000,36.5625,36.5767,35.3988,35.6436,766991.73705019,0
+ARR.US,D,20210714,000000,35.5492,35.9616,34.7279,34.7279,803192.33804054,0
+ARR.US,D,20210715,000000,34.7279,35.011,34.5009,34.7873,622514.4513419,0
+ARR.US,D,20210716,000000,35.011,35.3954,34.735,34.9445,505007.95705994,0
+ARR.US,D,20210719,000000,34.5288,34.5603,33.6692,34.12,968514.39738555,0
+ARR.US,D,20210720,000000,34.3437,35.011,33.8614,34.8224,494267.32068395,0
+ARR.US,D,20210721,000000,34.9445,35.5492,34.9445,34.9759,451274.43844142,0
+ARR.US,D,20210722,000000,34.9759,35.011,34.0851,34.2109,459491.40161637,0
+ARR.US,D,20210723,000000,34.2423,34.5288,32.4282,32.6874,1097486.4616133,0
+ARR.US,D,20210726,000000,32.7456,33.7357,32.7456,33.7041,647525.08879291,0
+ARR.US,D,20210727,000000,33.6132,33.6132,32.5272,33.2254,474897.88559923,0
+ARR.US,D,20210728,000000,33.1319,33.5121,32.5883,32.7456,572909.87729943,0
+ARR.US,D,20210729,000000,33.0043,33.851,32.7181,33.5785,494455.6374186,0
+ARR.US,D,20210730,000000,33.5434,34.0222,32.9074,33.1319,473210.47607399,0
+ARR.US,D,20210802,000000,33.1319,33.5678,32.9385,33.0043,460432.41289842,0
+ARR.US,D,20210803,000000,33.0043,33.156,32.3185,33.0973,593273.84225189,0
+ARR.US,D,20210804,000000,32.9074,32.9697,32.3016,32.7456,729788.02032268,0
+ARR.US,D,20210805,000000,32.6874,33.2919,32.6874,33.0973,408347.09500169,0
+ARR.US,D,20210806,000000,33.4492,33.7671,33.1907,33.4492,426013.66599622,0
+ARR.US,D,20210809,000000,33.6132,33.6692,33.1907,33.3233,547663.70083219,0
+ARR.US,D,20210810,000000,33.3862,33.8964,33.1319,33.7671,513383.75881809,0
+ARR.US,D,20210811,000000,33.7671,34.0851,33.5015,34.0222,465710.4329908,0
+ARR.US,D,20210812,000000,34.0573,34.3437,33.9557,34.2423,484557.56102261,0
+ARR.US,D,20210813,000000,34.2772,34.4065,34.0119,34.0187,309035.77507141,0
+ARR.US,D,20210816,000000,33.9243,34.0535,33.505,33.8579,376529.58032054,0
+ARR.US,D,20210817,000000,33.6308,33.9873,33.5715,33.9243,350855.25516779,0
+ARR.US,D,20210818,000000,33.83,34.1376,33.6973,33.7322,344771.59433359,0
+ARR.US,D,20210819,000000,33.6063,33.7671,32.9868,33.1529,493338.61581466,0
+ARR.US,D,20210820,000000,33.1217,33.83,32.894,33.7671,476472.24784455,0
+ARR.US,D,20210823,000000,34.0187,34.3087,33.9522,34.2109,411288.61384508,0
+ARR.US,D,20210824,000000,34.3716,34.7593,34.3716,34.6303,331950.31561559,0
+ARR.US,D,20210825,000000,34.7279,34.948,34.5041,34.8294,366180.4595874,0
+ARR.US,D,20210826,000000,34.8294,35.1158,34.6965,34.7943,299264.76954198,0
+ARR.US,D,20210827,000000,34.9201,35.4374,34.8396,35.1474,447898.76080395,0
+ARR.US,D,20210830,000000,35.0844,35.336,34.7279,34.7279,455108.88769841,0
+ARR.US,D,20210831,000000,34.7943,35.1474,34.6618,34.9201,380024.31534648,0
+ARR.US,D,20210901,000000,35.1158,35.4058,34.9376,35.1158,505419.50639806,0
+ARR.US,D,20210902,000000,35.336,35.4058,35.1158,35.1474,456422.23951518,0
+ARR.US,D,20210903,000000,35.0493,35.2382,34.9657,35.0493,417301.2981592,0
+ARR.US,D,20210907,000000,35.0493,35.3709,34.8294,34.8853,617792.50938853,0
+ARR.US,D,20210908,000000,34.8853,35.3709,34.6965,34.7279,448942.23012707,0
+ARR.US,D,20210909,000000,34.6303,35.3534,34.5987,35.0179,389372.03751636,0
+ARR.US,D,20210910,000000,35.1158,35.273,34.948,35.0179,466024.96200506,0
+ARR.US,D,20210913,000000,35.273,35.5035,34.948,35.3709,547919.55973924,0
+ARR.US,D,20210914,000000,35.5316,35.5316,34.8853,34.9445,530704.605473,0
+ARR.US,D,20210915,000000,34.8853,35.046,34.7244,34.8224,519303.14335177,0
+ARR.US,D,20210916,000000,34.8853,34.9621,34.6895,34.8503,507235.99015937,0
+ARR.US,D,20210917,000000,34.9445,35.4374,34.8503,35.046,1885863.0234831,0
+ARR.US,D,20210920,000000,34.6231,35.046,34.4484,34.7873,627382.0668788,0
+ARR.US,D,20210921,000000,34.8503,35.4374,34.8503,35.1123,488148.74398105,0
+ARR.US,D,20210922,000000,35.3709,35.5316,35.1611,35.4058,621351.63843465,0
+ARR.US,D,20210923,000000,35.5316,35.7621,35.4058,35.4374,546544.10346742,0
+ARR.US,D,20210924,000000,35.4689,35.5035,35.0808,35.1123,559434.35533605,0
+ARR.US,D,20210927,000000,35.2101,35.7972,35.2101,35.2382,589271.10995536,0
+ARR.US,D,20210928,000000,35.3044,35.5107,35.1297,35.273,404113.68901501,0
+ARR.US,D,20210929,000000,35.336,35.3709,35.046,35.1753,323565.64179248,0
+ARR.US,D,20210930,000000,35.3044,35.336,34.8853,34.9796,335430.16846794,0
+ARR.US,D,20211001,000000,34.9796,35.5666,34.9445,35.4689,389420.11838478,0
+ARR.US,D,20211004,000000,35.3709,35.6261,34.9971,35.1123,450371.77737585,0
+ARR.US,D,20211005,000000,35.1753,35.696,34.9796,35.6261,417695.38956285,0
+ARR.US,D,20211006,000000,35.5666,35.6085,35.2101,35.5316,427722.54019496,0
+ARR.US,D,20211007,000000,35.696,35.8568,35.3709,35.4374,459400.96379242,0
+ARR.US,D,20211008,000000,35.4374,35.6609,35.336,35.5316,397188.61298335,0
+ARR.US,D,20211011,000000,35.696,36.2759,35.6609,35.986,610101.28761419,0
+ARR.US,D,20211012,000000,35.986,36.0522,35.7972,35.8568,528819.43475681,0
+ARR.US,D,20211013,000000,35.9229,36.0522,35.2871,35.986,736642.11983428,0
+ARR.US,D,20211014,000000,35.986,36.1814,35.6227,35.6573,484474.56428549,0
+ARR.US,D,20211015,000000,35.8568,35.9507,35.2032,35.2032,581524.08003018,0
+ARR.US,D,20211018,000000,35.3988,35.4163,34.9061,34.9061,701615.49338131,0
+ARR.US,D,20211019,000000,34.9691,35.1718,34.7453,35.1053,505100.11205778,0
+ARR.US,D,20211020,000000,35.0391,35.329,35.0391,35.2032,596294.35109339,0
+ARR.US,D,20211021,000000,35.2974,35.7763,35.0216,35.1718,743085.24239909,0
+ARR.US,D,20211022,000000,35.1718,35.2311,34.9061,35.0041,436568.8475941,0
+ARR.US,D,20211025,000000,35.0391,35.2659,34.9445,35.1718,540243.79252969,0
+ARR.US,D,20211026,000000,35.2032,35.5001,34.8748,34.8748,400357.65736485,0
+ARR.US,D,20211027,000000,34.9376,35.1229,34.7106,35.0391,511972.24189502,0
+ARR.US,D,20211028,000000,35.0391,35.2032,34.0222,34.5427,891075.29345891,0
+ARR.US,D,20211029,000000,34.6127,34.7768,34.0956,34.4518,604902.54371559,0
+ARR.US,D,20211101,000000,34.4833,35.2659,34.4833,35.2032,622844.14872538,0
+ARR.US,D,20211102,000000,35.2032,35.2032,34.7453,34.8396,345856.27582972,0
+ARR.US,D,20211103,000000,34.8396,35.5457,34.7768,35.2659,740702.9498468,0
+ARR.US,D,20211104,000000,35.3639,35.528,35.0391,35.1053,564720.96129779,0
+ARR.US,D,20211105,000000,35.3639,35.6227,35.2659,35.5945,684002.72716811,0
+ARR.US,D,20211108,000000,35.6923,35.7274,35.2032,35.3639,542710.79899298,0
+ARR.US,D,20211109,000000,35.2974,35.3988,35.1053,35.1368,500971.45367731,0
+ARR.US,D,20211110,000000,35.1368,35.434,34.7593,34.7768,722619.67799252,0
+ARR.US,D,20211111,000000,34.8396,34.9517,34.6581,34.7106,689231.52160942,0
+ARR.US,D,20211112,000000,34.8396,34.8748,34.4484,34.6441,609443.32382541,0
+ARR.US,D,20211115,000000,34.6931,34.8396,34.2458,34.3123,570416.25464112,0
+ARR.US,D,20211116,000000,34.2458,34.3123,33.8685,34.0502,514829.04682736,0
+ARR.US,D,20211117,000000,33.9488,34.2807,33.8196,34.2143,455330.40312795,0
+ARR.US,D,20211118,000000,34.2143,34.5427,33.9173,34.3123,525388.23516416,0
+ARR.US,D,20211119,000000,34.1166,34.1829,33.8859,34.0152,485767.88240698,0
+ARR.US,D,20211122,000000,33.9804,34.0991,33.4875,33.4875,709221.14265769,0
+ARR.US,D,20211123,000000,33.5541,33.7706,33.125,33.3233,840903.47964732,0
+ARR.US,D,20211124,000000,33.2219,33.519,33.2219,33.3862,288749.94153013,0
+ARR.US,D,20211126,000000,33.0561,33.163,32.4282,32.925,540708.57425778,0
+ARR.US,D,20211129,000000,33.1594,33.3374,32.5611,33.0561,645167.98145749,0
+ARR.US,D,20211130,000000,32.8904,33.0561,32.0325,32.3621,760308.21014329,0
+ARR.US,D,20211201,000000,32.9904,33.1076,31.7025,31.7352,753879.96975205,0
+ARR.US,D,20211202,000000,31.9325,32.6602,31.636,32.5301,719677.01436656,0
+ARR.US,D,20211203,000000,32.6294,32.6768,32.2643,32.396,501076.20128351,0
+ARR.US,D,20211206,000000,32.6602,33.8196,32.6124,33.5541,683759.17467385,0
+ARR.US,D,20211207,000000,33.7182,34.0502,33.6203,33.7182,666007.88976824,0
+ARR.US,D,20211208,000000,33.7846,34.1829,33.6483,33.851,577689.05838191,0
+ARR.US,D,20211209,000000,33.851,34.0152,33.7532,33.7846,601620.16585855,0
+ARR.US,D,20211210,000000,33.8859,33.9628,33.201,33.257,552434.86843661,0
+ARR.US,D,20211213,000000,33.3513,33.4211,32.6943,33.0214,539621.03080535,0
+ARR.US,D,20211214,000000,32.925,33.243,32.2575,32.3216,732424.16841246,0
+ARR.US,D,20211215,000000,32.389,32.4554,31.7556,32.2912,913057.1223948,0
+ARR.US,D,20211216,000000,32.5239,32.7555,32.1902,32.1902,618008.30090514,0
+ARR.US,D,20211217,000000,32.1568,32.1902,31.6388,31.7556,1727541.0234288,0
+ARR.US,D,20211220,000000,31.4547,31.5554,30.1192,30.9543,990369.44165054,0
+ARR.US,D,20211221,000000,31.3212,32.4896,31.3212,32.2575,831488.21530512,0
+ARR.US,D,20211222,000000,32.2575,32.6259,31.9894,32.4212,401923.71993647,0
+ARR.US,D,20211223,000000,32.389,32.9904,32.3216,32.8593,310600.97905606,0
+ARR.US,D,20211227,000000,32.8593,33.0214,32.4554,32.8904,370504.30339805,0
+ARR.US,D,20211228,000000,32.9904,33.4595,32.7555,33.125,324468.58905368,0
+ARR.US,D,20211229,000000,33.125,33.2604,32.8904,33.1594,330994.13596434,0
+ARR.US,D,20211230,000000,33.125,33.3862,32.7895,32.925,316167.19816337,0
+ARR.US,D,20211231,000000,33.0561,33.1907,32.6567,32.7555,344597.01498994,0
+ARR.US,D,20220103,000000,33.0907,33.7251,33.0561,33.526,590232.44112829,0
+ARR.US,D,20220104,000000,33.6239,33.9557,33.4211,33.491,602544.00540187,0
+ARR.US,D,20220105,000000,33.6554,33.8614,33.0214,33.0561,564085.89316064,0
+ARR.US,D,20220106,000000,33.4595,33.6554,33.1319,33.491,303330.75107609,0
+ARR.US,D,20220107,000000,33.5609,33.7251,33.4595,33.6239,428654.10702071,0
+ARR.US,D,20220110,000000,33.6903,33.8614,33.2674,33.6239,598574.75799593,0
+ARR.US,D,20220111,000000,33.6903,33.7917,33.4177,33.6554,494028.06112441,0
+ARR.US,D,20220112,000000,33.7917,33.8265,33.4248,33.491,596588.27402122,0
+ARR.US,D,20220113,000000,33.5609,33.6239,33.0907,33.125,811584.16675486,0
+ARR.US,D,20220114,000000,33.0907,33.125,32.4827,32.7862,992331.02660403,0
+ARR.US,D,20220118,000000,32.7862,33.2955,32.4483,32.5852,568678.76087792,0
+ARR.US,D,20220119,000000,32.6531,32.6531,32.1461,32.214,586199.08589771,0
+ARR.US,D,20220120,000000,32.2476,32.3489,31.7752,31.8428,645823.36948545,0
+ARR.US,D,20220121,000000,31.6406,31.9099,31.1346,31.1678,732825.12851165,0
+ARR.US,D,20220124,000000,30.5949,30.7974,29.2115,30.5613,1794578.9190148,0
+ARR.US,D,20220125,000000,30.2237,31.8089,30.1396,31.7077,928769.26332697,0
+ARR.US,D,20220126,000000,32.0787,32.3149,31.0837,31.3705,745853.61287697,0
+ARR.US,D,20220127,000000,31.7077,31.7077,30.4933,30.6957,676494.09821546,0
+ARR.US,D,20220128,000000,30.5273,30.9994,30.0718,30.9994,560904.25617078,0
+ARR.US,D,20220131,000000,30.5273,31.6745,30.5273,31.6406,829525.77176467,0
+ARR.US,D,20220201,000000,31.6745,31.7077,30.9319,31.4379,754088.60637756,0
+ARR.US,D,20220202,000000,31.4379,31.4379,30.5949,31.1008,573338.02598494,0
+ARR.US,D,20220203,000000,31.0329,31.2013,30.628,30.7974,584751.22212767,0
+ARR.US,D,20220204,000000,30.7295,30.8477,30.1225,30.7295,750000.01538748,0
+ARR.US,D,20220207,000000,30.8981,31.2357,30.628,30.6957,874966.19916658,0
+ARR.US,D,20220208,000000,30.7637,31.2357,30.7295,31.1678,575543.16343274,0
+ARR.US,D,20220209,000000,31.303,31.4044,30.9994,31.0668,575568.92104085,0
+ARR.US,D,20220210,000000,30.8646,31.2018,30.3922,30.4595,849313.33868725,0
+ARR.US,D,20220211,000000,30.4933,30.6957,29.9369,30.1559,843678.43262507,0
+ARR.US,D,20220214,000000,30.2244,30.2678,29.4058,29.5421,735426.6469283,0
+ARR.US,D,20220215,000000,29.7129,30.1222,29.6786,29.7806,687165.47524532,0
+ARR.US,D,20220216,000000,29.7468,30.0881,29.6786,29.9176,503131.94460439,0
+ARR.US,D,20220217,000000,30.0538,30.0538,28.8426,29.1667,878133.81256982,0
+ARR.US,D,20220218,000000,28.9281,29.9343,28.9281,29.7468,760308.49633895,0
+ARR.US,D,20220222,000000,29.2692,29.6786,27.9218,28.2119,1323605.3481052,0
+ARR.US,D,20220223,000000,28.28,28.5141,27.2907,27.2907,1086370.0503549,0
+ARR.US,D,20220224,000000,26.0286,28.0924,25.6191,27.9047,1350683.4628986,0
+ARR.US,D,20220225,000000,28.1095,28.2628,27.4783,27.8708,1077212.6482892,0
+ARR.US,D,20220228,000000,27.5977,27.8024,27.1885,27.7338,909968.4989897,0
+ARR.US,D,20220301,000000,27.6317,27.7681,27.0993,27.7338,777971.63298578,0
+ARR.US,D,20220302,000000,27.7338,28.28,27.5807,28.2119,558084.37047673,0
+ARR.US,D,20220303,000000,28.314,28.4163,28.1095,28.314,464590.835626,0
+ARR.US,D,20220304,000000,28.0753,28.2458,27.7338,28.2119,638577.18193967,0
+ARR.US,D,20220307,000000,28.1433,28.7916,27.9218,28.4848,631213.3679837,0
+ARR.US,D,20220308,000000,28.4848,29.8327,28.4848,29.6442,1142630.9627179,0
+ARR.US,D,20220309,000000,29.8491,30.0881,29.3373,29.4396,836151.48715119,0
+ARR.US,D,20220310,000000,29.3033,29.508,28.5189,29.508,578473.80684161,0
+ARR.US,D,20220311,000000,29.6102,29.6786,29.0648,29.2351,453344.20534893,0
+ARR.US,D,20220314,000000,29.2695,29.5459,28.8208,29.0625,482001.83390925,0
+ARR.US,D,20220315,000000,29.1315,29.3389,28.8556,29.0969,769921.23567644,0
+ARR.US,D,20220316,000000,29.2351,29.3745,28.4756,28.9589,745009.90811436,0
+ARR.US,D,20220317,000000,28.8208,29.166,28.5277,28.8556,418871.93986107,0
+ARR.US,D,20220318,000000,28.752,29.1315,28.5795,28.9589,1113570.3706889,0
+ARR.US,D,20220321,000000,28.9589,29.3386,28.2688,28.3032,540418.9442647,0
+ARR.US,D,20220322,000000,28.4414,29.2006,28.3376,29.1315,489435.76579838,0
+ARR.US,D,20220323,000000,29.0281,29.2006,28.5966,28.6483,432400.69421453,0
+ARR.US,D,20220324,000000,28.6828,28.9589,28.5101,28.752,489966.08632931,0
+ARR.US,D,20220325,000000,28.8208,29.166,28.7863,29.0969,664336.22100349,0
+ARR.US,D,20220328,000000,29.1315,29.1315,28.752,28.9934,737777.17176393,0
+ARR.US,D,20220329,000000,29.0969,29.7184,29.0104,29.6837,800547.03169019,0
+ARR.US,D,20220330,000000,29.6147,29.6837,29.1315,29.166,719210.80166018,0
+ARR.US,D,20220331,000000,29.166,29.3386,28.9245,28.9934,531839.6574027,0
+ARR.US,D,20220401,000000,29.1315,29.2177,28.6828,29.0625,527411.9245728,0
+ARR.US,D,20220404,000000,29.0625,29.1315,28.5448,28.9589,640479.81059026,0
+ARR.US,D,20220405,000000,29.0625,29.4661,28.7346,28.7863,641105.72046675,0
+ARR.US,D,20220406,000000,28.752,28.7863,28.3032,28.3032,650913.35903875,0
+ARR.US,D,20220407,000000,28.4414,28.7173,27.8543,28.0961,778406.65036678,0
+ARR.US,D,20220408,000000,28.165,28.4414,27.8889,28.2341,568152.16089042,0
+ARR.US,D,20220411,000000,28.2341,28.4069,27.9924,28.0616,699739.19473015,0
+ARR.US,D,20220412,000000,28.0961,28.3032,27.7509,27.8889,549898.03023581,0
+ARR.US,D,20220413,000000,28.0269,28.4069,27.8373,28.3722,620393.16921824,0
+ARR.US,D,20220414,000000,28.1975,28.4597,27.7433,27.813,854761.35899295,0
+ARR.US,D,20220418,000000,27.8481,28.2325,27.6384,27.6384,621843.89494473,0
+ARR.US,D,20220419,000000,27.7084,27.813,26.3806,26.4505,1199835.4621238,0
+ARR.US,D,20220420,000000,26.3806,27.0095,26.3106,26.4505,761708.27924059,0
+ARR.US,D,20220421,000000,26.765,27.1492,26.5204,26.5901,704793.40982776,0
+ARR.US,D,20220422,000000,26.5204,26.5552,25.7517,25.9614,677213.30787235,0
+ARR.US,D,20220425,000000,25.8215,26.1011,25.3673,26.0662,696638.26491227,0
+ARR.US,D,20220426,000000,26.0662,26.171,25.1925,25.1925,542462.9535641,0
+ARR.US,D,20220427,000000,25.2274,25.7517,24.948,25.6817,1301845.6069902,0
+ARR.US,D,20220428,000000,25.6817,26.695,25.1227,26.171,1184218.3381459,0
+ARR.US,D,20220429,000000,26.1361,26.3282,25.4197,25.6468,1086964.1925147,0
+ARR.US,D,20220502,000000,25.7167,26.0662,25.3673,25.8914,834688.74120761,0
+ARR.US,D,20220503,000000,26.0313,26.7281,26.0313,26.2756,1049266.7882989,0
+ARR.US,D,20220504,000000,26.4154,26.765,25.9962,26.73,869539.64353422,0
+ARR.US,D,20220505,000000,26.5552,26.6601,26.1883,26.4505,897358.71885357,0
+ARR.US,D,20220506,000000,26.4853,26.7897,26.171,26.5901,871998.35032383,0
+ARR.US,D,20220509,000000,26.4154,26.5552,25.8565,26.0662,768332.27745321,0
+ARR.US,D,20220510,000000,26.2408,26.5204,25.5944,26.0313,867768.95107623,0
+ARR.US,D,20220511,000000,26.171,26.5552,25.9265,26.2059,784648.57739281,0
+ARR.US,D,20220512,000000,26.2059,26.2756,25.4372,25.9962,859951.80321788,0
+ARR.US,D,20220513,000000,26.0669,26.7753,25.8723,26.7753,759545.72647508,0
+ARR.US,D,20220516,000000,26.8461,27.0941,26.4389,26.8461,653101.30936204,0
+ARR.US,D,20220517,000000,26.917,26.917,26.4566,26.6692,796270.85176529,0
+ARR.US,D,20220518,000000,26.5628,26.6513,26.1733,26.2441,577596.68796894,0
+ARR.US,D,20220519,000000,25.9962,26.2796,25.868,25.9254,672319.95396204,0
+ARR.US,D,20220520,000000,26.1379,26.2619,25.5359,25.9608,628246.41542668,0
+ARR.US,D,20220523,000000,26.0669,26.5453,26.0317,26.3859,948216.92830032,0
+ARR.US,D,20220524,000000,26.3504,26.5806,26.0317,26.4921,929820.48378367,0
+ARR.US,D,20220525,000000,26.3504,26.7045,26.1733,26.4566,877826.21072249,0
+ARR.US,D,20220526,000000,26.6692,26.9369,26.5628,26.6338,1022863.208947,0
+ARR.US,D,20220527,000000,26.5628,26.917,26.4211,26.8109,615345.32812942,0
+ARR.US,D,20220531,000000,26.917,26.9525,26.5275,26.7753,1040620.1331379,0
+ARR.US,D,20220601,000000,27.1296,27.1296,26.5275,26.9525,725842.29943091,0
+ARR.US,D,20220602,000000,26.8816,27.1296,26.7399,26.9525,664376.34917299,0
+ARR.US,D,20220603,000000,27.0234,27.1296,26.6362,26.9879,549971.10398614,0
+ARR.US,D,20220606,000000,27.1296,27.2713,26.8283,26.8816,862101.91647682,0
+ARR.US,D,20220607,000000,26.7399,27.0588,26.6338,27.0588,611615.49876765,0
+ARR.US,D,20220608,000000,27.0234,27.1293,26.7045,26.917,686945.91087109,0
+ARR.US,D,20220609,000000,27.0941,27.3774,26.917,26.9525,808576.18282082,0
+ARR.US,D,20220610,000000,26.8461,26.9879,26.2087,26.5275,1078646.0399473,0
+ARR.US,D,20220613,000000,26.2796,26.2796,24.2254,24.2961,2346290.5241293,0
+ARR.US,D,20220614,000000,24.5836,24.5836,22.7148,22.8585,1457699.1513234,0
+ARR.US,D,20220615,000000,22.7867,23.1462,22.0859,22.7148,1164333.5557445,0
+ARR.US,D,20220616,000000,22.0678,22.1758,20.5941,20.6301,1427616.0368294,0
+ARR.US,D,20220617,000000,20.6662,21.5287,20.0192,21.3848,2477030.9934035,0
+ARR.US,D,20220621,000000,21.7444,22.4632,21.7444,22.1397,950702.87645687,0
+ARR.US,D,20220622,000000,21.8522,22.6428,21.7804,22.4273,797725.89047177,0
+ARR.US,D,20220623,000000,22.4273,23.4335,22.4273,23.3616,673157.61244907,0
+ARR.US,D,20220624,000000,23.5415,24.8334,23.4335,24.4398,1201001.3337447,0
+ARR.US,D,20220627,000000,24.6555,25.087,24.2242,24.5836,693332.56958154,0
+ARR.US,D,20220628,000000,24.8354,25.1228,24.5118,24.7634,658476.9234758,0
+ARR.US,D,20220629,000000,24.7274,24.8712,24.0086,24.7994,550978.2434462,0
+ARR.US,D,20220630,000000,24.6197,25.5181,24.404,25.3025,781137.63566577,0
+ARR.US,D,20220701,000000,25.3025,26.0752,25.1946,25.9854,834815.19155208,0
+ARR.US,D,20220705,000000,25.7697,26.0213,25.2307,26.0213,884241.62457395,0
+ARR.US,D,20220706,000000,26.0931,26.3988,25.3384,25.3744,625434.80042983,0
+ARR.US,D,20220707,000000,25.5181,26.0213,25.5181,25.8056,590193.52330831,0
+ARR.US,D,20220708,000000,25.8056,25.8776,25.1588,25.5901,729739.36497518,0
+ARR.US,D,20220711,000000,25.5901,25.6619,25.1946,25.2665,577721.44833457,0
+ARR.US,D,20220712,000000,25.3384,25.554,25.1825,25.2665,756256.92285506,0
+ARR.US,D,20220713,000000,25.2307,25.6979,24.7634,25.6619,745897.19324337,0
+ARR.US,D,20220714,000000,25.334,25.4067,24.4224,24.6413,1139601.7716073,0
+ARR.US,D,20220715,000000,24.9694,25.3705,24.026,25.2973,622396.49153225,0
+ARR.US,D,20220718,000000,25.2973,25.3887,24.1674,24.5683,851252.71648439,0
+ARR.US,D,20220719,000000,24.5319,25.5889,24.5319,25.2973,578958.64081881,0
+ARR.US,D,20220720,000000,25.2244,25.9172,25.2244,25.7712,617627.97910254,0
+ARR.US,D,20220721,000000,25.4796,26.1722,25.0788,26.1722,611981.04204962,0
+ARR.US,D,20220722,000000,26.1359,26.3726,25.6984,25.9537,792195.80659052,0
+ARR.US,D,20220725,000000,26.0264,26.1175,25.5161,25.8807,599030.45142302,0
+ARR.US,D,20220726,000000,25.7348,26.2269,25.6984,26.0627,521701.37662383,0
+ARR.US,D,20220727,000000,26.2087,26.9195,26.0627,26.9014,705704.99890074,0
+ARR.US,D,20220728,000000,26.8648,28.4323,26.7554,28.4323,1909608.1661987,0
+ARR.US,D,20220729,000000,28.4323,29.0885,28.1407,28.6875,1249791.6635951,0
+ARR.US,D,20220801,000000,28.7604,29.0702,28.2625,28.8697,1141750.3729967,0
+ARR.US,D,20220802,000000,28.7238,28.7604,27.922,27.9585,940097.60340329,0
+ARR.US,D,20220803,000000,28.2501,28.3412,28.0679,28.0679,691496.30230231,0
+ARR.US,D,20220804,000000,28.1407,28.2501,27.5939,27.703,799488.48671477,0
+ARR.US,D,20220805,000000,27.6669,27.776,27.3752,27.5209,726743.02172322,0
+ARR.US,D,20220808,000000,27.922,28.1953,27.8169,28.1771,844595.67341572,0
+ARR.US,D,20220809,000000,28.1771,28.2137,27.8126,27.8855,784429.34778909,0
+ARR.US,D,20220810,000000,28.2864,28.4141,28.1043,28.2137,879762.56099232,0
+ARR.US,D,20220811,000000,28.5415,28.7966,28.1043,28.1771,1011448.6173144,0
+ARR.US,D,20220812,000000,28.2879,28.4356,27.771,28.0295,968610.06776435,0
+ARR.US,D,20220815,000000,27.8816,27.8843,27.4385,27.6971,1400792.481753,0
+ARR.US,D,20220816,000000,27.66,27.8448,27.4016,27.771,680045.63101667,0
+ARR.US,D,20220817,000000,27.4385,27.6231,27.1431,27.5125,511037.0161592,0
+ARR.US,D,20220818,000000,27.4754,27.4754,27.2169,27.4016,606939.57145169,0
+ARR.US,D,20220819,000000,27.1431,27.2538,26.8109,27.0692,607967.20907892,0
+ARR.US,D,20220822,000000,26.6998,26.7924,26.0721,26.0721,712298.28842546,0
+ARR.US,D,20220823,000000,26.2937,26.8846,26.2014,26.8109,803644.30660244,0
+ARR.US,D,20220824,000000,26.8109,26.9214,26.5522,26.6998,673308.71493555,0
+ARR.US,D,20220825,000000,26.8846,27.3648,26.829,27.1801,526419.35688448,0
+ARR.US,D,20220826,000000,27.1801,27.3276,26.7739,27.0323,647036.3940214,0
+ARR.US,D,20220829,000000,27.0323,27.0323,26.6262,26.6262,678764.80730731,0
+ARR.US,D,20220830,000000,26.8476,26.9401,26.0352,26.0352,675858.98928948,0
+ARR.US,D,20220831,000000,26.146,26.5522,25.8136,26.2198,675492.88492265,0
+ARR.US,D,20220901,000000,26.1828,26.2568,25.1858,25.8505,932571.53376363,0
+ARR.US,D,20220902,000000,26.1828,26.4785,25.9059,26.0352,587357.86199832,0
+ARR.US,D,20220906,000000,26.4414,26.5337,25.6658,25.9983,815161.70085776,0
+ARR.US,D,20220907,000000,25.9615,26.3963,25.7398,26.3674,837079.22116028,0
+ARR.US,D,20220908,000000,26.1828,26.4785,25.8876,26.4044,685575.37752143,0
+ARR.US,D,20220909,000000,26.5522,26.6814,26.423,26.589,632469.66450382,0
+ARR.US,D,20220912,000000,26.7739,26.9581,26.0352,26.146,1088382.5194574,0
+ARR.US,D,20220913,000000,25.9244,25.9615,25.4812,25.5551,1018474.4573569,0
+ARR.US,D,20220914,000000,25.6676,25.8171,25.4053,25.63,886781.41153433,0
+ARR.US,D,20220915,000000,25.5175,25.9861,24.7308,24.7308,932698.17532562,0
+ARR.US,D,20220916,000000,24.4309,24.6182,24.075,24.5433,1996365.1031786,0
+ARR.US,D,20220919,000000,24.3935,24.7681,24.2062,24.5809,551307.80388592,0
+ARR.US,D,20220920,000000,24.3935,24.5058,24.1124,24.2436,473564.16355455,0
+ARR.US,D,20220921,000000,24.4685,24.6372,23.9999,24.0563,459871.9187763,0
+ARR.US,D,20220922,000000,24.0187,24.0563,23.2319,23.5317,1105624.3468595,0
+ARR.US,D,20220923,000000,23.2319,23.3444,22.1827,22.52,960718.09221647,0
+ARR.US,D,20220926,000000,22.2951,22.6699,20.0469,20.1967,1954732.7368782,0
+ARR.US,D,20220927,000000,21.0211,21.0211,19.2974,19.822,1986741.6215838,0
+ARR.US,D,20220928,000000,20.1967,20.609,19.5936,20.0095,1237353.4238201,0
+ARR.US,D,20220929,000000,19.7471,19.8595,17.7049,18.0233,1725807.2964324,0
+ARR.US,D,20220930,000000,18.2859,18.8103,18.0796,18.2483,1478798.9978084,0
+ARR.US,D,20221003,000000,18.5854,18.9227,17.1242,18.3232,1894022.3387207,0
+ARR.US,D,20221004,000000,18.7354,20.2717,18.6418,20.2717,2153725.8403249,0
+ARR.US,D,20221005,000000,19.8971,19.8971,18.4356,19.2974,1565799.7015363,0
+ARR.US,D,20221006,000000,19.26,19.6946,18.3044,18.473,2304873.7474232,0
+ARR.US,D,20221007,000000,18.3606,18.7167,17.9485,18.1359,2547128.4838128,0
+ARR.US,D,20221010,000000,18.2483,18.3606,16.8994,16.8994,1880226.546775,0
+ARR.US,D,20221011,000000,17.0866,19.0727,16.4122,18.8853,2879648.061573,0
+ARR.US,D,20221012,000000,18.7728,19.1101,17.5738,18.2859,2140147.0170574,0
+ARR.US,D,20221013,000000,17.9485,18.5481,17.5176,18.5106,1740298.0286464,0
+ARR.US,D,20221014,000000,18.6253,18.893,17.8987,17.8987,1352448.1490465,0
+ARR.US,D,20221017,000000,18.1282,18.7782,17.8987,18.3575,1092990.6956717,0
+ARR.US,D,20221018,000000,18.6253,19.1224,18.3575,18.5488,936621.64987136,0
+ARR.US,D,20221019,000000,18.3575,18.5871,17.8413,18.3194,1073264.4762221,0
+ARR.US,D,20221020,000000,18.3194,18.5296,18.0516,18.2047,621634.37756852,0
+ARR.US,D,20221021,000000,18.2047,18.4533,17.8604,18.3194,754806.16534458,0
+ARR.US,D,20221024,000000,18.4724,18.4724,17.8604,18.2429,809734.33758633,0
+ARR.US,D,20221025,000000,18.1664,19.2181,17.8987,18.9695,1282726.6849447,0
+ARR.US,D,20221026,000000,19.1224,19.6197,18.7782,19.3137,906112.33205476,0
+ARR.US,D,20221027,000000,19.9258,20.8436,19.7344,20.0021,1982932.5637254,0
+ARR.US,D,20221028,000000,20.0021,20.4993,19.8491,20.4229,1791515.0490984,0
+ARR.US,D,20221031,000000,20.3845,20.8341,20.1933,20.3464,1317866.4074408,0
+ARR.US,D,20221101,000000,20.7288,20.8436,20.0595,20.4611,1404490.7181463,0
+ARR.US,D,20221102,000000,20.4611,20.9009,20.0403,20.0403,1336248.4002001,0
+ARR.US,D,20221103,000000,19.7726,19.9639,19.269,19.7726,1015236.8168795,0
+ARR.US,D,20221104,000000,20.1168,20.7288,20.1168,20.6524,1026488.2112983,0
+ARR.US,D,20221107,000000,20.6906,20.9966,20.3464,20.9966,1400075.243313,0
+ARR.US,D,20221108,000000,21.1495,21.5319,20.8817,21.2259,1922028.4527548,0
+ARR.US,D,20221109,000000,21.1495,21.4365,20.6524,21.1495,1285998.743455,0
+ARR.US,D,20221110,000000,21.9144,22.7175,21.8381,22.6793,2304790.0084237,0
+ARR.US,D,20221111,000000,22.8705,23.3295,22.3352,23.2912,1717020.6781685,0
+ARR.US,D,20221114,000000,23.2912,23.4079,22.047,22.047,1737913.442422,0
+ARR.US,D,20221115,000000,22.3581,22.6885,21.8913,22.1247,1548444.7361788,0
+ARR.US,D,20221116,000000,22.008,22.008,21.3081,21.6583,1420703.7252283,0
+ARR.US,D,20221117,000000,21.347,21.7358,21.11,21.6192,732825.65169276,0
+ARR.US,D,20221118,000000,21.7358,22.0859,21.3081,21.697,960506.94892828,0
+ARR.US,D,20221121,000000,21.697,22.2803,21.6583,22.047,691242.22379919,0
+ARR.US,D,20221122,000000,22.1636,22.3581,21.9301,22.1247,777078.84824978,0
+ARR.US,D,20221123,000000,22.2025,22.6303,21.9691,22.3969,662226.33133356,0
+ARR.US,D,20221125,000000,22.5135,22.9413,22.5135,22.9024,481124.66619399,0
+ARR.US,D,20221128,000000,22.8636,22.9996,22.5135,22.5912,900157.21534429,0
+ARR.US,D,20221129,000000,22.5135,22.5912,22.2803,22.5524,914705.02422452,0
+ARR.US,D,20221130,000000,22.4358,22.9413,22.1247,22.8636,1627610.9252354,0
+ARR.US,D,20221201,000000,23.0191,23.5246,22.9801,23.0969,1347989.6271291,0
+ARR.US,D,20221202,000000,22.9413,23.0774,22.4941,23.0191,1200990.0710872,0
+ARR.US,D,20221205,000000,23.058,23.058,22.5719,22.669,1113242.6113443,0
+ARR.US,D,20221206,000000,22.7078,22.7467,22.2025,22.4358,1101357.1129548,0
+ARR.US,D,20221207,000000,22.3969,22.8636,22.1636,22.7858,845679.89267072,0
+ARR.US,D,20221208,000000,22.8246,23.0774,22.7274,22.9413,849021.66841613,0
+ARR.US,D,20221209,000000,22.9413,23.4079,22.6303,22.9413,2556251.1594617,0
+ARR.US,D,20221212,000000,23.1746,23.1746,22.5524,22.9413,1231596.8689523,0
+ARR.US,D,20221213,000000,23.4467,23.8356,22.7078,22.7467,2764710.1737562,0
+ARR.US,D,20221214,000000,22.7073,23.0634,22.3512,22.9051,1164805.2744497,0
+ARR.US,D,20221215,000000,22.7467,23.2611,22.47,23.0237,1171330.3403196,0
+ARR.US,D,20221216,000000,22.6678,22.7776,22.3908,22.4304,3801039.82385,0
+ARR.US,D,20221219,000000,22.3512,22.7467,22.015,22.7073,1140161.5417704,0
+ARR.US,D,20221220,000000,22.5885,22.6678,22.1139,22.47,987302.14797566,0
+ARR.US,D,20221221,000000,22.7467,23.1425,22.7073,22.826,1268963.9102768,0
+ARR.US,D,20221222,000000,22.7073,23.1425,22.4502,23.1425,835103.02118018,0
+ARR.US,D,20221223,000000,23.0634,23.3007,23.004,23.3007,681158.43357692,0
+ARR.US,D,20221227,000000,23.1425,23.1425,22.7467,22.826,836526.18473526,0
+ARR.US,D,20221228,000000,22.826,22.9446,22.0347,22.1139,1058887.2747961,0
+ARR.US,D,20221229,000000,22.3512,22.8655,22.1534,22.5094,909915.41782438,0
+ARR.US,D,20221230,000000,22.3512,22.5094,22.1139,22.2722,808481.26810681,0
+ARR.US,D,20230103,000000,22.5094,23.1425,22.4502,22.9051,885172.34175657,0
+ARR.US,D,20230104,000000,22.9843,23.3797,22.7467,22.826,1928307.7490978,0
+ARR.US,D,20230105,000000,22.826,22.9446,22.5094,22.5491,1350632.7702013,0
+ARR.US,D,20230106,000000,22.6282,22.9446,22.2085,22.8655,1350095.6081135,0
+ARR.US,D,20230109,000000,23.0634,23.4589,22.9843,23.182,1535761.0705011,0
+ARR.US,D,20230110,000000,23.2215,23.6567,23.103,23.5777,1463461.0757351,0
+ARR.US,D,20230111,000000,23.7357,24.2898,23.6962,23.8546,2325344.5971844,0
+ARR.US,D,20230112,000000,24.0523,24.4479,23.912,24.2898,1637305.43324,0
+ARR.US,D,20230113,000000,24.0483,24.4504,23.8473,24.4504,1330178.9586092,0
+ARR.US,D,20230117,000000,24.3299,24.6919,24.2494,24.4908,957883.16186628,0
+ARR.US,D,20230118,000000,24.5712,24.7722,24.1088,24.37,1783609.7294754,0
+ARR.US,D,20230119,000000,24.1288,24.5511,24.0082,24.4104,1226773.2817888,0
+ARR.US,D,20230120,000000,24.5309,24.6114,24.2957,24.5712,1341053.5845106,0
+ARR.US,D,20230123,000000,24.4504,24.5712,24.3299,24.4104,1394516.3507727,0
+ARR.US,D,20230124,000000,24.4104,24.7722,24.1692,24.3299,1251959.3351232,0
+ARR.US,D,20230125,000000,24.2092,24.3299,24.0886,24.1692,1082371.6677918,0
+ARR.US,D,20230126,000000,24.3299,24.9733,24.2898,24.5712,2226142.9972431,0
+ARR.US,D,20230127,000000,24.5712,25.0939,24.5712,24.9733,1604156.0222358,0
+ARR.US,D,20230130,000000,24.8526,24.913,24.5309,24.7722,1238543.8483543,0
+ARR.US,D,20230131,000000,24.9733,25.4358,24.8929,25.2548,2029145.2151562,0
+ARR.US,D,20230201,000000,25.3354,26.22,25.1744,26.0188,2331917.9559529,0
+ARR.US,D,20230202,000000,26.5015,26.8434,25.9385,26.1396,2236812.9716966,0
+ARR.US,D,20230203,000000,25.8982,26.0188,25.657,25.8178,2172977.3858779,0
+ARR.US,D,20230206,000000,25.5766,25.6972,24.7332,24.8126,1955841.2050613,0
+ARR.US,D,20230207,000000,24.8526,24.8929,24.37,24.8929,2818180.2399533,0
+ARR.US,D,20230208,000000,24.8929,25.0537,24.6114,24.8126,1761236.0793913,0
+ARR.US,D,20230209,000000,25.1343,25.456,24.3299,24.4104,2398599.0174917,0
+ARR.US,D,20230210,000000,24.3299,24.7321,24.3299,24.4504,1633497.5194886,0
+ARR.US,D,20230213,000000,24.6516,24.8526,24.4504,24.7722,1664592.1063006,0
+ARR.US,D,20230214,000000,24.7313,24.7313,23.873,24.2407,2487597.9569801,0
+ARR.US,D,20230215,000000,23.6685,23.6685,23.2189,23.4642,2980464.5202542,0
+ARR.US,D,20230216,000000,23.3006,24.118,22.8102,23.9955,1898418.007258,0
+ARR.US,D,20230217,000000,23.9138,24.0365,23.5422,23.9955,1691854.9982902,0
+ARR.US,D,20230221,000000,23.6277,23.6685,22.8102,23.0145,2047658.2186732,0
+ARR.US,D,20230222,000000,23.0145,23.3006,22.9736,23.0962,1198249.1679514,0
+ARR.US,D,20230223,000000,23.3006,23.4232,23.0145,23.3006,1159057.4945003,0
+ARR.US,D,20230224,000000,23.0145,23.2597,22.8918,22.9736,1402450.5342181,0
+ARR.US,D,20230227,000000,23.2597,23.3824,22.1969,22.1969,2074380.9372748,0
+ARR.US,D,20230228,000000,22.156,22.3605,22.1151,22.1969,1540522.2354285,0
+ARR.US,D,20230301,000000,22.2377,22.2786,21.4611,21.5428,1662193.3139324,0
+ARR.US,D,20230302,000000,21.4611,21.5021,20.9706,21.4202,1699957.8252208,0
+ARR.US,D,20230303,000000,21.5838,22.0743,21.4202,21.8699,1163113.1889628,0
+ARR.US,D,20230306,000000,22.156,22.4017,21.9516,21.9516,1239570.8209962,0
+ARR.US,D,20230307,000000,21.9516,22.1969,21.7882,21.8699,1121205.8954968,0
+ARR.US,D,20230308,000000,21.9516,22.0743,21.6246,21.9516,1252367.3332909,0
+ARR.US,D,20230309,000000,22.0334,22.0743,21.3384,21.3794,1287373.4145921,0
+ARR.US,D,20230310,000000,21.3384,21.4202,20.5209,20.6436,2367450.1796052,0
+ARR.US,D,20230313,000000,20.48,21.1341,19.7034,20.9296,3039104.8864403,0
+ARR.US,D,20230314,000000,21.0959,22.0925,20.9713,21.179,2217202.6074371,0
+ARR.US,D,20230315,000000,20.8052,21.2411,20.3899,20.8465,1865052.832146,0
+ARR.US,D,20230316,000000,20.722,21.0542,20.3482,20.8465,2058261.1937999,0
+ARR.US,D,20230317,000000,20.7636,20.909,19.8085,19.85,4725451.647782,0
+ARR.US,D,20230320,000000,19.933,20.3482,19.809,19.9746,1517532.0724045,0
+ARR.US,D,20230321,000000,20.2239,20.5561,20.1821,20.2653,1352332.1083779,0
+ARR.US,D,20230322,000000,20.1821,20.5556,19.933,19.9746,1218423.4514615,0
+ARR.US,D,20230323,000000,20.1821,20.6285,19.7255,19.8916,1094934.4742429,0
+ARR.US,D,20230324,000000,19.85,20.8465,19.6008,20.8465,1327537.7496904,0
+ARR.US,D,20230327,000000,20.9296,21.3864,20.7724,21.3451,1199168.836972,0
+ARR.US,D,20230328,000000,21.262,21.3451,20.6804,20.722,1147867.7474608,0
+ARR.US,D,20230329,000000,21.0128,21.1372,20.8881,21.0542,780328.53629892,0
+ARR.US,D,20230330,000000,21.3033,21.3864,20.9296,21.2203,803038.71824076,0
+ARR.US,D,20230331,000000,21.3451,21.8016,21.179,21.8016,1002462.7667992,0
+ARR.US,D,20230403,000000,21.7187,21.9887,21.4696,21.7187,909389.76653825,0
+ARR.US,D,20230404,000000,21.8848,21.9887,21.594,21.9678,972995.80665907,0
+ARR.US,D,20230405,000000,21.9263,22.487,21.856,22.2586,1000644.9215938,0
+ARR.US,D,20230406,000000,22.3832,22.4247,22.217,22.3,762484.08229732,0
+ARR.US,D,20230410,000000,22.2586,22.3,21.179,21.8016,1697288.5240218,0
+ARR.US,D,20230411,000000,21.9263,22.0508,21.5525,21.7601,1220837.2917502,0
+ARR.US,D,20230412,000000,22.0094,22.2544,21.8016,22.0925,1059958.5930848,0
+ARR.US,D,20230413,000000,21.9678,22.0925,21.5111,21.8016,1866414.3498028,0
+ARR.US,D,20230414,000000,21.8441,22.0526,21.4223,21.633,889988.61765421,0
+ARR.US,D,20230417,000000,21.6753,21.9704,21.3377,21.9284,837997.35173155,0
+ARR.US,D,20230418,000000,21.8016,21.8441,21.4644,21.5489,622281.00177247,0
+ARR.US,D,20230419,000000,21.3802,21.8016,21.2956,21.633,592926.56504492,0
+ARR.US,D,20230420,000000,21.4644,21.6753,21.3377,21.6753,556295.11538502,0
+ARR.US,D,20230421,000000,21.633,21.9284,21.3802,21.9284,610494.36082386,0
+ARR.US,D,20230424,000000,21.8016,21.9284,21.3802,21.6753,859316.17532565,0
+ARR.US,D,20230425,000000,21.633,21.7807,21.1692,21.2113,922333.34776583,0
+ARR.US,D,20230426,000000,21.2956,21.4644,21.0006,21.0428,1105336.9315045,0
+ARR.US,D,20230427,000000,21.1692,21.633,21.0849,21.4644,1050553.8555889,0
+ARR.US,D,20230428,000000,21.5489,21.8441,21.4223,21.5065,1471936.7035152,0
+ARR.US,D,20230501,000000,21.5065,21.5909,21.0637,21.127,1145356.5898774,0
+ARR.US,D,20230502,000000,21.2536,21.2747,20.0938,20.621,2613753.0800754,0
+ARR.US,D,20230503,000000,20.7054,21.4644,20.621,21.0006,1281003.2695971,0
+ARR.US,D,20230504,000000,21.0428,21.0849,20.4524,20.7895,1480027.806629,0
+ARR.US,D,20230505,000000,21.0849,21.5909,21.0428,21.4644,1092445.4708194,0
+ARR.US,D,20230508,000000,21.4223,21.8441,21.359,21.7595,941143.73968533,0
+ARR.US,D,20230509,000000,21.5489,21.633,21.4223,21.4223,959843.15164418,0
+ARR.US,D,20230510,000000,21.5489,21.7173,21.2956,21.5065,1357991.1116986,0
+ARR.US,D,20230511,000000,21.3377,21.4644,21.0006,21.4223,1165390.8441407,0
+ARR.US,D,20230512,000000,21.4652,21.5507,21.0366,21.0795,873730.05341956,0
+ARR.US,D,20230515,000000,21.1223,21.3795,20.9082,20.9082,1059000.0773983,0
+ARR.US,D,20230516,000000,20.7797,20.9082,20.394,20.394,1199740.2230798,0
+ARR.US,D,20230517,000000,20.5225,20.9937,20.4796,20.7797,992971.51948115,0
+ARR.US,D,20230518,000000,20.6082,21.0366,20.6082,20.9937,768574.87888354,0
+ARR.US,D,20230519,000000,21.1223,21.1652,20.5654,20.6509,789440.57164936,0
+ARR.US,D,20230522,000000,20.7366,20.8652,20.4368,20.6509,860578.7712367,0
+ARR.US,D,20230523,000000,20.7797,21.2937,20.6938,20.7366,1077687.1937276,0
+ARR.US,D,20230524,000000,20.6938,20.7366,20.1799,20.3084,983183.56346617,0
+ARR.US,D,20230525,000000,20.394,20.394,19.28,19.6657,2030146.6209388,0
+ARR.US,D,20230526,000000,19.5371,20.5225,19.1943,20.4796,1293812.9928204,0
+ARR.US,D,20230530,000000,20.7797,21.6792,20.6938,21.6364,1550967.169921,0
+ARR.US,D,20230531,000000,21.4223,21.6364,21.268,21.5079,1256292.1835599,0
+ARR.US,D,20230601,000000,21.6364,21.9793,21.5293,21.9365,1483625.2576425,0
+ARR.US,D,20230602,000000,21.9793,22.322,21.8507,22.0649,1209077.2459819,0
+ARR.US,D,20230605,000000,21.9365,22.0027,21.5079,21.9793,1026451.9026977,0
+ARR.US,D,20230606,000000,21.8507,22.2363,21.6792,21.6792,2557346.4806383,0
+ARR.US,D,20230607,000000,21.8507,22.1505,21.7649,21.8507,1283909.2692981,0
+ARR.US,D,20230608,000000,22.022,22.1935,21.7437,21.8507,1946839.06236,0
+ARR.US,D,20230609,000000,21.7649,22.022,21.7221,21.9793,828431.11476675,0
+ARR.US,D,20230612,000000,21.9793,22.4077,21.9365,22.3649,1299050.5389138,0
+ARR.US,D,20230613,000000,22.4505,22.7074,22.3649,22.5363,1386037.2168808,0
+ARR.US,D,20230614,000000,22.5797,22.7973,22.2317,22.3187,1406228.6381697,0
+ARR.US,D,20230615,000000,22.3622,22.9278,22.3229,22.6668,1476004.2381901,0
+ARR.US,D,20230616,000000,22.8408,22.9278,22.4057,22.6232,2826708.5841313,0
+ARR.US,D,20230620,000000,22.6232,22.7537,22.4057,22.7537,1060265.1663539,0
+ARR.US,D,20230621,000000,22.6668,23.0148,22.5363,22.8408,1216004.4104121,0
+ARR.US,D,20230622,000000,22.8408,22.8408,22.5363,22.6668,702266.16377128,0
+ARR.US,D,20230623,000000,22.6232,22.6232,22.0576,22.1447,2162321.6342804,0
+ARR.US,D,20230626,000000,22.2317,22.7973,22.1882,22.6232,1325783.0604226,0
+ARR.US,D,20230627,000000,22.7103,23.2322,22.6232,23.1453,941345.74655739,0
+ARR.US,D,20230628,000000,23.1453,23.4933,23.0801,23.4062,698902.50391794,0
+ARR.US,D,20230629,000000,23.4933,23.4933,23.1018,23.2322,860648.02074013,0
+ARR.US,D,20230630,000000,23.4062,23.428,23.0148,23.1889,1176470.4891469,0
+ARR.US,D,20230703,000000,23.2322,23.4059,23.0583,23.1018,530171.77300917,0
+ARR.US,D,20230705,000000,23.1453,23.1889,22.4492,22.5363,1667643.2073989,0
+ARR.US,D,20230706,000000,22.4057,22.4927,21.6226,21.9706,1844044.112512,0
+ARR.US,D,20230707,000000,21.9706,22.7537,21.9706,22.4927,1436784.52514,0
+ARR.US,D,20230710,000000,22.4927,22.7103,22.3622,22.4927,4112981.1682324,0
+ARR.US,D,20230711,000000,22.6232,22.6668,22.2098,22.2317,3179436.3818884,0
+ARR.US,D,20230712,000000,22.5363,22.8408,22.0142,22.5797,6427272.9271044,0
+ARR.US,D,20230713,000000,22.6668,23.1018,22.6232,22.7973,2420958.2075422,0
+ARR.US,D,20230714,000000,22.8857,22.8857,22.223,22.223,1749454.2872493,0
+ARR.US,D,20230717,000000,22.223,22.2671,21.9579,22.002,1682601.7884849,0
+ARR.US,D,20230718,000000,22.0461,22.3995,22.0461,22.3553,1231553.9034015,0
+ARR.US,D,20230719,000000,22.4437,22.7973,22.3774,22.7088,1108021.9006246,0
+ARR.US,D,20230720,000000,22.6646,22.731,22.3995,22.3995,1091771.5911748,0
+ARR.US,D,20230721,000000,22.4881,22.6205,22.3553,22.4881,832413.07613301,0
+ARR.US,D,20230724,000000,22.5322,22.8415,22.3553,22.7973,1479143.4778464,0
+ARR.US,D,20230725,000000,22.7088,23.0623,22.6646,22.8857,1429350.4654422,0
+ARR.US,D,20230726,000000,22.9297,23.2833,22.8415,22.9297,1349110.8986032,0
+ARR.US,D,20230727,000000,22.9738,23.7692,22.7973,22.9297,2604558.4946959,0
+ARR.US,D,20230728,000000,23.0623,23.1948,22.6205,22.7973,1965280.44257,0
+ARR.US,D,20230731,000000,22.8857,23.0183,22.5764,22.5764,2221667.0715045,0
+ARR.US,D,20230801,000000,22.7088,22.8415,22.5322,22.6646,1260604.1466865,0
+ARR.US,D,20230802,000000,22.4881,22.5322,22.1787,22.5322,1689242.6977301,0
+ARR.US,D,20230803,000000,22.3553,22.5322,22.0903,22.1787,2476175.0519476,0
+ARR.US,D,20230804,000000,22.2671,22.7088,22.2671,22.5764,1553821.5661215,0
+ARR.US,D,20230807,000000,22.6205,22.7088,22.3553,22.4881,1390637.4049593,0
+ARR.US,D,20230808,000000,22.3553,22.4881,22.1787,22.4437,1406606.8225082,0
+ARR.US,D,20230809,000000,22.4437,22.6205,22.3995,22.5764,1665545.0182429,0
+ARR.US,D,20230810,000000,22.7088,22.7088,22.2671,22.3553,1552024.174836,0
+ARR.US,D,20230811,000000,22.3995,22.4437,22.223,22.3553,1641550.1501451,0
+ARR.US,D,20230814,000000,22.4452,22.535,21.8616,21.9064,2307873.3365928,0
+ARR.US,D,20230815,000000,21.8616,21.9739,21.5473,21.6372,1293912.168467,0
+ARR.US,D,20230816,000000,21.5473,21.7719,21.3678,21.4128,1003668.3277847,0
+ARR.US,D,20230817,000000,21.5473,21.7495,21.0087,21.0536,1319811.6769492,0
+ARR.US,D,20230818,000000,20.874,21.1433,20.7394,20.8292,1227551.2495384,0
+ARR.US,D,20230821,000000,20.919,20.919,20.4701,20.7842,1132970.9511328,0
+ARR.US,D,20230822,000000,21.0087,21.0536,20.6495,20.919,1430649.3390187,0
+ARR.US,D,20230823,000000,20.9638,21.5473,20.874,21.5473,1089082.3066501,0
+ARR.US,D,20230824,000000,21.5923,21.8166,21.4128,21.6372,811428.6780747,0
+ARR.US,D,20230825,000000,21.727,21.9064,21.4576,21.8166,903878.90096155,0
+ARR.US,D,20230828,000000,21.9515,22.6616,21.8616,22.535,2067464.6197801,0
+ARR.US,D,20230829,000000,22.4452,22.8043,22.333,22.7595,1734315.1949857,0
+ARR.US,D,20230830,000000,21.4576,22.1534,21.3903,21.9963,3641955.9848822,0
+ARR.US,D,20230831,000000,22.086,22.2207,21.9515,22.0413,1685828.6882664,0
+ARR.US,D,20230901,000000,22.131,22.2656,22.0413,22.131,1144538.8962919,0
+ARR.US,D,20230905,000000,22.086,22.086,21.7719,21.8616,1243660.25195,0
+ARR.US,D,20230906,000000,21.7719,21.9515,21.5923,21.9064,1113090.5433111,0
+ARR.US,D,20230907,000000,21.7719,21.9963,21.4576,21.6372,1388630.1354221,0
+ARR.US,D,20230908,000000,21.5923,21.9289,21.5473,21.682,1310456.6757561,0
+ARR.US,D,20230911,000000,21.727,22.131,21.6372,21.9963,1392932.3889771,0
+ARR.US,D,20230912,000000,21.9963,22.302,21.9064,21.9064,1161634.3005437,0
+ARR.US,D,20230913,000000,21.9963,22.2207,21.9064,21.9963,1329946.5771582,0
+ARR.US,D,20230914,000000,21.9963,22.3613,21.9507,22.2245,1536091.5368257,0
+ARR.US,D,20230915,000000,22.2701,22.4526,21.8594,22.3613,4602661.4360961,0
+ARR.US,D,20230918,000000,22.2701,22.3158,22.0419,22.2245,1994670.9671124,0
+ARR.US,D,20230919,000000,22.2245,22.6809,21.9963,22.0877,1845866.844966,0
+ARR.US,D,20230920,000000,22.0877,22.1788,21.8594,21.9051,968550.43463906,0
+ARR.US,D,20230921,000000,21.8138,21.8594,20.9923,21.038,1427111.8964568,0
+ARR.US,D,20230922,000000,21.038,21.3117,20.813,21.1291,1014924.2042017,0
+ARR.US,D,20230925,000000,21.038,21.1291,20.4447,20.536,1345125.278924,0
+ARR.US,D,20230926,000000,20.4447,20.4447,19.6232,19.7145,2765431.2890947,0
+ARR.US,D,20230927,000000,19.7145,19.8514,19.2581,19.2581,1813682.030257,0
+ARR.US,D,20230928,000000,19.2581,19.6232,18.8247,19.2125,2275313.470724,0
+ARR.US,D,20230929,000000,19.3038,19.8514,19.3038,19.3951,1359615.9725785,0
+ARR.US,D,20231002,000000,19.3038,19.313,18.1994,18.665,5746463.1686931,0
+ARR.US,D,20231003,000000,18.4732,18.4732,17.2228,17.4327,3395468.698253,0
+ARR.US,D,20231004,000000,17.3506,17.5059,16.803,17.0858,2672918.2165758,0
+ARR.US,D,20231005,000000,17.0403,17.2411,16.8212,17.2136,2075116.0214904,0
+ARR.US,D,20231006,000000,17.0586,17.4419,16.9854,17.1316,1690784.7150892,0
+ARR.US,D,20231009,000000,17.1225,17.8343,16.9861,17.7249,1492205.7428223,0
+ARR.US,D,20231010,000000,17.6792,17.9988,17.67,17.807,1192060.000117,0
+ARR.US,D,20231011,000000,17.8617,18.0442,17.807,17.9712,1355310.1138734,0
+ARR.US,D,20231012,000000,17.9804,17.9804,17.159,17.4054,2035678.5191773,0
+ARR.US,D,20231013,000000,17.4893,17.5871,16.8926,16.9578,1903940.3339474,0
+ARR.US,D,20231016,000000,17.0325,17.0325,16.5943,16.7435,1652115.8808957,0
+ARR.US,D,20231017,000000,16.5104,16.7342,16.1095,16.268,2346251.4979539,0
+ARR.US,D,20231018,000000,16.0908,16.0908,15.3638,15.401,2056352.0139757,0
+ARR.US,D,20231019,000000,15.2053,15.4103,14.4175,14.4873,3413059.2448228,0
+ARR.US,D,20231020,000000,14.4035,14.7857,14.2264,14.2264,2009570.2266251,0
+ARR.US,D,20231023,000000,14.0026,14.3942,13.4618,14.1332,2287513.8762921,0
+ARR.US,D,20231024,000000,13.7883,14.1052,13.7509,13.9373,2320993.6448654,0
+ARR.US,D,20231025,000000,13.8907,13.9839,13.2568,13.2568,2222515.1560413,0
+ARR.US,D,20231026,000000,13.1356,13.5459,12.7068,12.9678,3871081.6151054,0
+ARR.US,D,20231027,000000,12.8932,13.0238,12.6519,12.7534,1888210.8925031,0
+ARR.US,D,20231030,000000,12.7907,12.9212,12.4131,12.6882,2177565.4667531,0
+ARR.US,D,20231031,000000,12.7813,13.8161,12.7813,13.5831,2589170.7530465,0
+ARR.US,D,20231101,000000,13.7043,14.1612,13.5411,14.1332,1930711.7059855,0
+ARR.US,D,20231102,000000,14.4782,14.8509,14.3475,14.7111,2068175.9114825,0
+ARR.US,D,20231103,000000,15.1959,15.4383,14.9909,15.0281,1709353.9281481,0
+ARR.US,D,20231106,000000,15.0841,15.2053,14.7996,15.0841,1668174.6280222,0
+ARR.US,D,20231107,000000,15.0841,15.5968,14.9348,15.5968,1530743.6748904,0
+ARR.US,D,20231108,000000,15.6154,15.6248,15.2799,15.5222,1226930.7576762,0
+ARR.US,D,20231109,000000,15.6248,15.7459,14.9704,15.112,1363050.9240209,0
+ARR.US,D,20231110,000000,15.3358,15.4849,15.2098,15.2518,1355426.4784545,0
+ARR.US,D,20231113,000000,15.1959,15.5222,14.9909,15.4662,1693400.3014022,0
+ARR.US,D,20231114,000000,15.8293,16.2005,15.7242,16.0203,2123927.6564718,0
+ARR.US,D,20231115,000000,16.0394,16.0585,15.7146,16.0299,1532142.4389708,0
+ARR.US,D,20231116,000000,16.0012,16.2783,15.8818,16.0394,1626716.1086623,0
+ARR.US,D,20231117,000000,16.2114,16.4565,16.1064,16.4406,1795459.335305,0
+ARR.US,D,20231120,000000,16.3834,16.8228,16.2114,16.6317,1481774.8887652,0
+ARR.US,D,20231121,000000,16.5458,16.7655,16.5458,16.6221,966563.71451568,0
+ARR.US,D,20231122,000000,16.7559,16.9183,16.5266,16.6795,1307906.5576706,0
+ARR.US,D,20231124,000000,16.7177,16.8037,16.2783,16.3356,1277210.3642582,0
+ARR.US,D,20231127,000000,16.3548,16.4215,16.0394,16.2974,1579916.0331241,0
+ARR.US,D,20231128,000000,16.2974,16.7942,16.2162,16.6603,1120635.0735119,0
+ARR.US,D,20231129,000000,16.8706,17.1064,16.8132,16.8897,1169615.6213893,0
+ARR.US,D,20231130,000000,16.9852,17.0568,16.7942,16.8132,1213187.3835839,0
+ARR.US,D,20231201,000000,16.8228,17.6634,16.7464,17.6634,1663893.0050284,0
+ARR.US,D,20231204,000000,17.6539,18.0647,17.5966,18.0361,1925923.3912785,0
+ARR.US,D,20231205,000000,18.0265,18.1411,17.931,18.0361,1546258.4588919,0
+ARR.US,D,20231206,000000,18.1507,18.313,17.6539,17.7112,1923915.6399839,0
+ARR.US,D,20231207,000000,17.7685,17.9883,17.6899,17.9692,1329556.3555206,0
+ARR.US,D,20231208,000000,17.9023,18.313,17.846,18.2462,1565151.0007929,0
+ARR.US,D,20231211,000000,18.1793,18.3417,17.9118,18.0361,1986230.2525075,0
+ARR.US,D,20231212,000000,18.1124,18.4134,17.9119,18.2175,1497551.1243032,0
+ARR.US,D,20231213,000000,18.3226,19.1729,18.0862,18.9436,2780516.7631277,0
+ARR.US,D,20231214,000000,18.2026,19.548,18.0661,19.3433,4011198.1597956,0
+ARR.US,D,20231215,000000,18.8948,19.1678,18.7778,18.8071,3979342.6262242,0
+ARR.US,D,20231218,000000,18.3293,18.7388,18.2903,18.4366,2665716.7534992,0
+ARR.US,D,20231219,000000,18.5243,18.6998,18.4268,18.6316,1435347.2839893,0
+ARR.US,D,20231220,000000,18.6121,18.9874,18.4853,18.5145,1472887.1297202,0
+ARR.US,D,20231221,000000,18.6706,19.0411,18.5633,19.0411,1233201.3688013,0
+ARR.US,D,20231222,000000,19.0995,19.3189,19.0508,19.1288,973691.28716418,0
+ARR.US,D,20231226,000000,19.1678,19.4505,19.158,19.2848,1023404.9151077,0
+ARR.US,D,20231227,000000,19.3335,19.548,19.2262,19.4213,933330.8246092,0
+ARR.US,D,20231228,000000,19.3335,19.4456,19.2153,19.3238,876671.29952663,0
+ARR.US,D,20231229,000000,19.197,19.2262,18.8168,18.8363,1284949.9435735,0
+ARR.US,D,20240102,000000,18.729,18.729,18.1928,18.4074,1603256.0393276,0
+ARR.US,D,20240103,000000,18.1636,18.2367,17.8009,18.1636,1465217.1033165,0
+ARR.US,D,20240104,000000,18.2026,18.3196,18.0173,18.0271,1384872.6023427,0
+ARR.US,D,20240105,000000,17.9979,18.4853,17.9066,18.4853,1153634.3323921,0
+ARR.US,D,20240108,000000,18.4756,19.1483,18.3686,19.1385,1136257.2813983,0
+ARR.US,D,20240109,000000,19.0216,19.4408,18.8558,19.4018,1456398.3166063,0
+ARR.US,D,20240110,000000,19.4603,19.6163,19.265,19.4798,1212109.3090305,0
+ARR.US,D,20240111,000000,19.4603,19.47,18.929,19.2458,1629844.7120293,0
+ARR.US,D,20240112,000000,19.3149,19.6406,19.2458,19.532,1039002.8497722,0
+ARR.US,D,20240116,000000,19.2951,19.384,18.9448,19.2063,957003.8789396,0
+ARR.US,D,20240117,000000,18.999,19.4136,18.7671,18.8609,1213204.815103,0
+ARR.US,D,20240118,000000,18.93,19.0737,18.5154,18.7918,1061174.8932509,0
+ARR.US,D,20240119,000000,18.9102,18.9102,18.4908,18.7819,1174227.6940236,0
+ARR.US,D,20240122,000000,18.9201,19.1203,18.5941,18.7622,1113620.5960587,0
+ARR.US,D,20240123,000000,18.851,19.1866,18.624,19.157,1556011.7815377,0
+ARR.US,D,20240124,000000,19.3544,19.4531,19.152,19.2063,938800.57349071,0
+ARR.US,D,20240125,000000,19.3741,19.611,19.2211,19.6011,901065.64613721,0
+ARR.US,D,20240126,000000,19.6011,19.7985,19.5073,19.6011,944661.9851584,0
+ARR.US,D,20240129,000000,19.611,20.06,19.611,20.0156,1214469.2994178,0
+ARR.US,D,20240130,000000,19.9071,19.9367,19.1866,19.1866,1417899.2928174,0
+ARR.US,D,20240131,000000,19.1668,19.4728,18.8017,18.8017,1317726.3995849,0
+ARR.US,D,20240201,000000,18.9004,19.3889,18.5599,19.3149,1487595.8850037,0
+ARR.US,D,20240202,000000,18.9892,19.2458,18.7819,19.0681,1014532.8492214,0
+ARR.US,D,20240205,000000,18.8115,18.8214,18.0813,18.5549,1666926.7121948,0
+ARR.US,D,20240206,000000,18.5352,18.7819,18.4069,18.6043,1071605.8756396,0
+ARR.US,D,20240207,000000,18.7227,18.7424,18.1108,18.249,1229169.9427863,0
+ARR.US,D,20240208,000000,18.2983,18.476,18.1404,18.318,1205285.5767979,0
+ARR.US,D,20240209,000000,18.3773,18.6684,18.3082,18.6043,1053805.8272078,0
+ARR.US,D,20240212,000000,18.6635,19.0879,18.624,19.0089,1031797.92352,0
+ARR.US,D,20240213,000000,18.5944,18.6536,18.1601,18.17,1951068.9015233,0
+ARR.US,D,20240214,000000,18.4,18.45,18.03,18.27,1149387,0
+ARR.US,D,20240215,000000,18.34,19.3,18.34,19.29,2370816,0
+ARR.US,D,20240216,000000,19.03,19.41,18.88,19.12,1239317,0
+ARR.US,D,20240220,000000,18.94,19.08,18.714,18.8,1085277,0
+ARR.US,D,20240221,000000,18.71,18.91,18.64,18.88,727297,0
+ARR.US,D,20240222,000000,18.83,19.05,18.73,18.92,811184,0
+ARR.US,D,20240223,000000,18.96,19.17,18.84,19.02,699224,0
+ARR.US,D,20240226,000000,19,19.195,18.83,18.83,784568,0
+ARR.US,D,20240227,000000,19,19.135,18.855,19.09,844737,0
+ARR.US,D,20240228,000000,18.94,19.115,18.85,19.04,683264,0
+ARR.US,D,20240229,000000,19.25,19.835,19.19,19.8,1325003,0
+ARR.US,D,20240301,000000,19.8,19.96,19.6,19.73,962438,0
+ARR.US,D,20240304,000000,19.72,19.78,19.27,19.32,1114922,0
+ARR.US,D,20240305,000000,19.3,19.46,18.965,19.22,1779972,0
+ARR.US,D,20240306,000000,19.47,19.53,19.32,19.32,835578,0
+ARR.US,D,20240307,000000,19.47,19.55,19.325,19.36,920083,0
+ARR.US,D,20240308,000000,19.52,19.7713,19.38,19.48,718164,0
+ARR.US,D,20240311,000000,19.43,19.73,19.4,19.67,1010707,0
+ARR.US,D,20240312,000000,19.62,19.76,19.42,19.75,1031110,0
+ARR.US,D,20240313,000000,19.78,20.045,19.77,19.83,1520255,0
+ARR.US,D,20240314,000000,19.4,19.51,18.64,18.72,1926113,0
+ARR.US,D,20240315,000000,18.54,18.8399,18.52,18.78,2183155,0
+ARR.US,D,20240318,000000,18.83,18.875,18.583,18.69,1106771,0
+ARR.US,D,20240319,000000,18.64,18.9,18.55,18.89,860545,0
+ARR.US,D,20240320,000000,18.9,19.44,18.77,19.3,931863,0
+ARR.US,D,20240321,000000,19.32,19.49,19.18,19.43,750688,0
+ARR.US,D,20240322,000000,19.49,19.54,19.22,19.24,596150,0
+ARR.US,D,20240325,000000,19.26,19.55,19.155,19.2,824166,0
+ARR.US,D,20240326,000000,19.38,19.38,18.99,19.02,752106,0
+ARR.US,D,20240327,000000,19.14,19.63,19.09,19.61,1185524,0
+ARR.US,D,20240328,000000,19.61,19.81,19.54,19.77,911340,0
+ARR.US,D,20240401,000000,19.7,19.73,19.575,19.62,845565,0
+ARR.US,D,20240402,000000,19.46,19.575,19.32,19.35,1173513,0
+ARR.US,D,20240403,000000,19.3,19.45,19.19,19.34,785079,0
+ARR.US,D,20240404,000000,19.57,19.78,19.26,19.29,939529,0
+ARR.US,D,20240405,000000,19.22,19.46,19.11,19.45,712880,0
+ARR.US,D,20240408,000000,19.5,19.66,19.31,19.48,833351,0
+ARR.US,D,20240409,000000,19.52,19.85,19.48,19.78,1413219,0
+ARR.US,D,20240410,000000,19.38,19.38,18.35,18.51,3041776,0
+ARR.US,D,20240411,000000,18.69,18.79,18.23,18.76,1920497,0
+ARR.US,D,20240412,000000,18.39,18.679,18.285,18.42,858280,0
+ARR.US,D,20240415,000000,18.46,18.48,17.58,17.82,1705503,0
+ARR.US,D,20240416,000000,17.66,17.66,17.35,17.36,1079559,0
+ARR.US,D,20240417,000000,17.5,17.725,17.4467,17.51,756996,0
+ARR.US,D,20240418,000000,17.68,17.83,17.5435,17.71,869447,0
+ARR.US,D,20240419,000000,17.77,18.215,17.7061,18.18,971127,0
+ARR.US,D,20240422,000000,18.18,18.435,18.12,18.37,777221,0
+ARR.US,D,20240423,000000,18.32,19.03,18.27,18.99,1189430,0
+ARR.US,D,20240424,000000,18.8,18.91,18.61,18.73,1150864,0
+ARR.US,D,20240425,000000,18.41,18.63,18.155,18.21,1643366,0
+ARR.US,D,20240426,000000,18.28,18.78,18.06,18.52,1604163,0
+ARR.US,D,20240429,000000,18.6,18.96,18.5,18.5,1642508,0
+ARR.US,D,20240430,000000,18.4,18.49,18.09,18.17,897104,0
+ARR.US,D,20240501,000000,18.22,19.005,18.15,18.63,1442242,0
+ARR.US,D,20240502,000000,18.92,18.93,18.61,18.83,737978,0
+ARR.US,D,20240503,000000,19.13,19.35,18.935,19.02,1005007,0
+ARR.US,D,20240506,000000,19.15,19.24,19.11,19.24,778382,0
+ARR.US,D,20240507,000000,19.25,19.4,19,19,952766,0
+ARR.US,D,20240508,000000,18.82,19.18,18.77,19.08,593921,0
+ARR.US,D,20240509,000000,19.12,19.38,19.12,19.35,825345,0
+ARR.US,D,20240510,000000,19.38,19.45,19.21,19.36,981756,0
+ARR.US,D,20240513,000000,19.48,19.4984,19.21,19.24,1161639,0
+ARR.US,D,20240514,000000,19.15,19.21,19.0008,19.11,863195,0
+ARR.US,D,20240515,000000,19.28,19.4,19.05,19.19,1282320,0
+ARR.US,D,20240516,000000,19.18,19.335,19.1303,19.21,800617,0
+ARR.US,D,20240517,000000,19.24,19.26,19.14,19.2,529742,0
+ARR.US,D,20240520,000000,19.17,19.35,19.14,19.26,822278,0
+ARR.US,D,20240521,000000,19.25,19.34,19.215,19.26,500610,0
+ARR.US,D,20240522,000000,19.22,19.295,18.99,19,579514,0
+ARR.US,D,20240523,000000,19.11,19.11,18.59,18.65,826263,0
+ARR.US,D,20240524,000000,18.79,18.99,18.65,18.98,918853,0
+ARR.US,D,20240528,000000,19.06,19.17,18.955,19,988110,0
+ARR.US,D,20240529,000000,18.75,18.83,18.64,18.74,591780,0
+ARR.US,D,20240530,000000,18.92,19.12,18.88,19.08,581688,0
+ARR.US,D,20240531,000000,19.25,19.37,19.135,19.34,822530,0
+ARR.US,D,20240603,000000,19.42,19.575,19.26,19.55,879904,0
+ARR.US,D,20240604,000000,19.44,19.51,19.28,19.34,1003481,0
+ARR.US,D,20240605,000000,19.45,19.82,19.39,19.79,1133409,0
+ARR.US,D,20240606,000000,19.59,19.75,19.59,19.63,622322,0
+ARR.US,D,20240607,000000,19.5,19.66,19.43,19.55,700672,0
+ARR.US,D,20240610,000000,19.43,19.55,19.32,19.33,800554,0
+ARR.US,D,20240611,000000,19.23,19.2795,19.02,19.02,1092550,0
+ARR.US,D,20240612,000000,19.45,19.61,19.3,19.37,1163079,0
+ARR.US,D,20240613,000000,19.43,19.685,19.37,19.57,859302,0
+ARR.US,D,20240614,000000,19.45,19.685,19.36,19.54,1119445,0
+ARR.US,D,20240617,000000,19.18,19.5107,19.1201,19.34,1022463,0
+ARR.US,D,20240618,000000,19.22,19.32,19.07,19.1,755610,0
+ARR.US,D,20240620,000000,19.08,19.41,19.065,19.34,896153,0
+ARR.US,D,20240621,000000,19.29,19.675,19.28,19.65,1470322,0
+ARR.US,D,20240624,000000,19.57,19.6989,19.455,19.52,750843,0
+ARR.US,D,20240625,000000,19.51,19.59,19.41,19.41,591110,0
+ARR.US,D,20240626,000000,19.31,19.44,19.3,19.4,573185,0
+ARR.US,D,20240627,000000,19.4,19.42,19.13,19.39,634153,0
+ARR.US,D,20240628,000000,19.43,19.5367,19.295,19.38,929363,0
+ARR.US,D,20240701,000000,19.42,19.4695,19.01,19.15,1043243,0
+ARR.US,D,20240702,000000,19.29,19.56,19.2657,19.45,890772,0
+ARR.US,D,20240703,000000,19.49,19.555,19.415,19.48,414896,0
+ARR.US,D,20240705,000000,19.46,19.68,19.38,19.68,801266,0
+ARR.US,D,20240708,000000,19.59,19.83,19.5158,19.71,781130,0
+ARR.US,D,20240709,000000,19.66,19.795,19.625,19.7,877438,0
+ARR.US,D,20240710,000000,19.84,20.1,19.75,20.07,1083352,0
+ARR.US,D,20240711,000000,20.25,20.585,20.22,20.49,1578402,0
+ARR.US,D,20240712,000000,20.73,21.29,20.66,21.14,2329223,0
+ARR.US,D,20240715,000000,20.9,21.13,20.74,20.92,1448788,0
+ARR.US,D,20240716,000000,21.01,21.7,20.96,21.64,1960714,0
+ARR.US,D,20240717,000000,21.32,21.93,21.3,21.65,1537602,0
+ARR.US,D,20240718,000000,21.57,21.79,21.155,21.36,1083857,0
+ARR.US,D,20240719,000000,21.31,21.335,20.95,21.1,893833,0
+ARR.US,D,20240722,000000,21.21,21.405,21.06,21.32,910116,0
+ARR.US,D,20240723,000000,21.2,21.6,21.14,21.35,663876,0
+ARR.US,D,20240724,000000,21.21,21.31,20.64,20.68,1255853,0
+ARR.US,D,20240725,000000,20.42,20.78,20.04,20.18,1806912,0
+ARR.US,D,20240726,000000,20.5,20.5,20.02,20.47,1440547,0
+ARR.US,D,20240729,000000,20.62,20.855,20.45,20.56,2113990,0
+ARR.US,D,20240730,000000,20.67,20.7,20.38,20.52,1385172,0
+ARR.US,D,20240731,000000,20.66,20.7,20.17,20.2,1144668,0
+ARR.US,D,20240801,000000,20.21,20.36,19.97,20.26,985024,0
+ARR.US,D,20240802,000000,19.96,20.46,19.96,20.42,1163890,0
+ARR.US,D,20240805,000000,19.69,20.005,19.1662,19.62,1170452,0
+ARR.US,D,20240806,000000,19.78,20.25,19.58,20.09,978598,0
+ARR.US,D,20240807,000000,20.4,20.51,19.98,20.07,1502033,0
+ARR.US,D,20240808,000000,20.19,20.3,20.0699,20.21,889280,0
+ARR.US,D,20240809,000000,20.21,20.32,20.02,20.23,1184086,0
+ARR.US,D,20240812,000000,20.23,20.33,19.96,20.09,1037913,0
+ARR.US,D,20240813,000000,20.24,20.24,19.89,19.97,1238441,0
+ARR.US,D,20240814,000000,20.05,20.08,19.93,20,1385972,0
+ARR.US,D,20240815,000000,19.86,20.0198,19.72,19.9,1035727,0
+ARR.US,D,20240816,000000,19.9,20.08,19.85,20.07,1261330,0
+ARR.US,D,20240819,000000,20.1,20.19,20.055,20.14,1110190,0
+ARR.US,D,20240820,000000,20.1,20.2,19.98,20.16,879657,0
+ARR.US,D,20240821,000000,20.18,20.375,20.11,20.31,1167746,0
+ARR.US,D,20240822,000000,20.3,20.32,19.98,20.01,756436,0
+ARR.US,D,20240823,000000,20.08,20.27,20.005,20.09,1047422,0
+ARR.US,D,20240826,000000,20.23,20.6901,20.19,20.27,1534029,0
+ARR.US,D,20240827,000000,20.21,20.435,20.21,20.42,737492,0
+ARR.US,D,20240828,000000,20.43,20.51,20.21,20.32,670260,0
+ARR.US,D,20240829,000000,20.46,20.485,20.25,20.32,648455,0
+ARR.US,D,20240830,000000,20.35,20.475,20.25,20.45,745157,0
+ARR.US,D,20240903,000000,20.38,20.4,20.16,20.27,894788,0
+ARR.US,D,20240904,000000,20.22,20.41,20.15,20.23,838252,0
+ARR.US,D,20240905,000000,20.34,20.39,20.21,20.26,901729,0
+ARR.US,D,20240906,000000,20.3,20.47,20.21,20.42,999623,0
+ARR.US,D,20240909,000000,20.45,20.58,20.38,20.49,1280842,0
+ARR.US,D,20240910,000000,20.6,20.631,20.5,20.6,694837,0
+ARR.US,D,20240911,000000,20.55,20.6806,20.405,20.59,924253,0
+ARR.US,D,20240912,000000,20.67,20.67,20.4697,20.56,1003711,0
+ARR.US,D,20240913,000000,20.72,20.8,20.47,20.76,2264392,0
+ARR.US,D,20240916,000000,20.55,20.69,20.455,20.68,1764791,0
+ARR.US,D,20240917,000000,20.69,20.755,20.605,20.65,1482742,0
+ARR.US,D,20240918,000000,20.7,20.94,20.61,20.7,1382568,0
+ARR.US,D,20240919,000000,20.96,21.03,20.705,20.91,1507064,0
+ARR.US,D,20240920,000000,20.88,21.075,20.835,20.92,1848144,0
+ARR.US,D,20240923,000000,21,21.02,20.09,20.11,2146500,0
+ARR.US,D,20240924,000000,20.2,20.48,20.2,20.46,869061,0
+ARR.US,D,20240925,000000,20.49,20.53,20.2,20.23,928170,0
+ARR.US,D,20240926,000000,20.39,20.41,20.2199,20.34,766714,0
+ARR.US,D,20240927,000000,20.51,20.585,20.38,20.51,949701,0
+ARR.US,D,20240930,000000,20.549,20.595,20.34,20.4,1289037,0
+ARR.US,D,20241001,000000,20.45,20.4599,19.86,19.96,1877712,0
+ARR.US,D,20241002,000000,20.01,20.05,19.88,19.95,1091660,0
+ARR.US,D,20241003,000000,19.94,19.965,19.71,19.87,1167754,0
+ARR.US,D,20241004,000000,19.92,19.98,19.6142,19.76,1316011,0
+ARR.US,D,20241007,000000,20,20,19.3714,19.51,1548855,0
+ARR.US,D,20241008,000000,19.52,19.765,19.44,19.66,1153484,0
+ARR.US,D,20241009,000000,19.7,19.83,19.59,19.67,842205,0
+ARR.US,D,20241010,000000,19.7,19.795,19.59,19.77,1070288,0
+ARR.US,D,20241011,000000,19.8,19.82,19.68,19.73,1210357,0
+ARR.US,D,20241014,000000,19.75,19.87,19.67,19.83,1575882,0
+ARR.US,D,20241015,000000,19.59,19.76,19.5218,19.64,1211010,0
+ARR.US,D,20241016,000000,19.69,20.14,19.69,20.12,1806794,0
+ARR.US,D,20241017,000000,20.06,20.2,20.005,20.1,1004685,0
+ARR.US,D,20241018,000000,20.13,20.36,20.1,20.36,1061680,0
+ARR.US,D,20241021,000000,20.34,20.39,19.95,19.97,1014541,0
+ARR.US,D,20241022,000000,20,20.01,19.61,19.69,1282456,0
+ARR.US,D,20241023,000000,19.64,19.76,19.425,19.58,1562764,0
+ARR.US,D,20241024,000000,19.61,19.7,19.23,19.62,1846574,0
+ARR.US,D,20241025,000000,19.74,19.7672,19.39,19.39,1658757,0
+ARR.US,D,20241028,000000,19.46,19.46,18.83,19.1,3037230,0
+ARR.US,D,20241029,000000,19,19.06,18.6,19.01,2290835,0
+ARR.US,D,20241030,000000,19.06,19.16,18.94,19.01,2063785,0
+ARR.US,D,20241031,000000,18.92,18.95,18.72,18.75,1896030,0
+ARR.US,D,20241101,000000,18.84,18.925,18.52,18.59,2117454,0
+ARR.US,D,20241104,000000,18.5,18.755,18.38,18.62,1536804,0
+ARR.US,D,20241105,000000,18.59,18.775,18.405,18.74,1881657,0
+ARR.US,D,20241106,000000,18.85,18.85,18.12,18.73,2512491,0
+ARR.US,D,20241107,000000,18.78,19.12,18.78,18.99,2296376,0
+ARR.US,D,20241108,000000,19.03,19.455,19.02,19.31,2378570,0
+ARR.US,D,20241111,000000,19.5,19.66,19.34,19.42,1585643,0
+ARR.US,D,20241112,000000,19.4,19.43,18.925,19.01,2155452,0
+ARR.US,D,20241113,000000,19.1,19.28,18.98,19.02,1984893,0
+ARR.US,D,20241114,000000,19.14,19.195,18.955,18.96,2120132,0
+ARR.US,D,20241115,000000,18.8,18.9,18.54,18.81,2049930,0
+ARR.US,D,20241118,000000,18.8,18.85,18.42,18.8,2896149,0
+ARR.US,D,20241119,000000,18.65,18.91,18.65,18.81,1791852,0
+ARR.US,D,20241120,000000,18.76,18.76,18.23,18.43,1843141,0
+ARR.US,D,20241121,000000,18.39,18.76,18.36,18.7,1374351,0
+ARR.US,D,20241122,000000,18.72,18.8,18.65,18.69,1241700,0
+ARR.US,D,20241125,000000,18.85,18.97,18.81,18.81,1458493,0
+ARR.US,D,20241126,000000,18.79,18.8,18.57,18.71,1064347,0
+ARR.US,D,20241127,000000,18.78,18.94,18.77,18.78,1225331,0
+ARR.US,D,20241129,000000,18.83,18.96,18.81,18.92,730814,0
+ARR.US,D,20241202,000000,18.95,19.17,18.83,19.12,1479641,0
+ARR.US,D,20241203,000000,19.15,19.24,19.02,19.1,1293612,0
+ARR.US,D,20241204,000000,19.12,19.26,19.03,19.08,1341309,0
+ARR.US,D,20241205,000000,19.08,19.187,18.94,18.99,1686683,0
+ARR.US,D,20241206,000000,19.09,19.39,19.055,19.31,1758265,0
+ARR.US,D,20241209,000000,19.36,19.615,19.36,19.46,1538021,0
+ARR.US,D,20241210,000000,19.5,19.635,19.42,19.43,1350021,0
+ARR.US,D,20241211,000000,19.48,19.54,19.285,19.46,1453157,0
+ARR.US,D,20241212,000000,19.46,19.565,19.365,19.45,1330764,0
+ARR.US,D,20241213,000000,19.46,19.48,19.28,19.38,1679559,0
+ARR.US,D,20241216,000000,19.1,19.35,19.035,19.17,2157683,0
+ARR.US,D,20241217,000000,19.0427,19.275,18.97,19.03,1997271,0
+ARR.US,D,20241218,000000,19.03,19.22,18.4501,18.47,2191730,0
+ARR.US,D,20241219,000000,18.67,18.9,18.475,18.52,2151893,0
+ARR.US,D,20241220,000000,18.45,19.22,18.37,18.85,7327860,0
+ARR.US,D,20241223,000000,18.82,18.9,18.5,18.69,1331983,0
+ARR.US,D,20241224,000000,18.67,18.85,18.595,18.85,680753,0
+ARR.US,D,20241226,000000,18.7001,18.85,18.67,18.68,1096687,0
+ARR.US,D,20241227,000000,18.65,18.83,18.6,18.69,1222693,0
+ARR.US,D,20241230,000000,18.64,18.66,18.41,18.59,2431519,0
+ARR.US,D,20241231,000000,18.67,18.92,18.54,18.86,1732004,0
+ARR.US,D,20250102,000000,18.9446,19.09,18.85,18.97,1700596,0
+ARR.US,D,20250103,000000,19.08,19.27,18.97,19.27,1878278,0
+ARR.US,D,20250106,000000,19.27,19.335,18.99,19.01,2919866,0
+ARR.US,D,20250107,000000,19.05,19.14,18.83,18.9,1954117,0
+ARR.US,D,20250108,000000,18.83,18.83,18.47,18.8,2055944,0
+ARR.US,D,20250110,000000,18.65,18.76,18.3,18.32,2712233,0
+ARR.US,D,20250113,000000,18.31,18.34,17.93,18.15,2674241,0
+ARR.US,D,20250114,000000,18.28,18.38,18.03,18.05,3638480,0
+ARR.US,D,20250115,000000,18.15,18.31,18.055,18.08,2820656,0
+ARR.US,D,20250116,000000,18.045,18.51,18,18.48,2395275,0
+ARR.US,D,20250117,000000,18.57,18.66,18.485,18.66,1679958,0
+ARR.US,D,20250121,000000,18.65,18.85,18.58,18.8,2632347,0
+ARR.US,D,20250122,000000,18.69,18.81,18.645,18.65,2033123,0
+ARR.US,D,20250123,000000,18.73,18.75,18.48,18.48,1880601,0
+ARR.US,D,20250124,000000,18.5,18.63,18.48,18.51,1353932,0
+ARR.US,D,20250127,000000,18.57,18.74,18.54,18.69,2262960,0
+ARR.US,D,20250128,000000,18.63,18.7199,18.53,18.55,2158856,0
+ARR.US,D,20250129,000000,18.64,18.72,18.4,18.51,1404025,0
+ARR.US,D,20250130,000000,18.665,18.865,18.63,18.78,2161169,0
+ARR.US,D,20250131,000000,18.82,19.02,18.75,18.82,3560157,0
+ARR.US,D,20250203,000000,18.5,18.875,18.26,18.75,2154977,0
+ARR.US,D,20250204,000000,18.785,18.85,18.62,18.81,1935902,0
+ARR.US,D,20250205,000000,18.865,19,18.82,18.83,1651383,0
+ARR.US,D,20250206,000000,18.91,18.955,18.82,18.88,1420909,0
+ARR.US,D,20250207,000000,18.86,18.876,18.725,18.81,1472110,0
+ARR.US,D,20250210,000000,18.87,18.935,18.82,18.9,1776410,0
+ARR.US,D,20250211,000000,18.8601,19.09,18.86,19.06,1990192,0
+ARR.US,D,20250212,000000,19.06,19.06,18.81,18.91,3199348,0
+ARR.US,D,20250213,000000,18.832,19.24,18.6,19.21,3498327,0
+ARR.US,D,20250214,000000,18.99,19.25,18.86,19.18,3833302,0
+ARR.US,D,20250218,000000,19.08,19.17,18.895,18.95,3700534,0
+ARR.US,D,20250219,000000,18.9,19.04,18.89,18.96,3226011,0
+ARR.US,D,20250220,000000,18.93,19.115,18.85,18.94,3097556,0
+ARR.US,D,20250221,000000,18.98,19.12,18.77,18.89,3297470,0
+ARR.US,D,20250224,000000,18.89,18.9,18.64,18.74,2832929,0
+ARR.US,D,20250225,000000,18.75,18.95,18.7,18.84,4057590,0
+ARR.US,D,20250226,000000,18.84,19.16,18.84,19.05,2399461,0
+ARR.US,D,20250227,000000,19.03,19.08,18.895,18.98,1877832,0
+ARR.US,D,20250228,000000,18.98,19.23,18.95,19.05,3009644,0
+ARR.US,D,20250303,000000,19.13,19.13,18.62,18.65,3277644,0
+ARR.US,D,20250304,000000,18.56,18.739,18.425,18.55,2394295,0
+ARR.US,D,20250305,000000,18.58,18.76,18.48,18.69,1765847,0
+ARR.US,D,20250306,000000,18.65,18.74,18.55,18.65,2073012,0
+ARR.US,D,20250307,000000,18.675,19.21,18.65,19.01,4108317,0
+ARR.US,D,20250310,000000,18.985,19.19,18.855,18.99,4200445,0
+ARR.US,D,20250311,000000,19,19.07,18.17,18.48,4916543,0
+ARR.US,D,20250312,000000,18.57,18.67,18.37,18.57,2245814,0
+ARR.US,D,20250313,000000,18.68,18.9,18.48,18.58,2274503,0
+ARR.US,D,20250314,000000,18.66,18.87,18.65,18.8,3034153,0
+ARR.US,D,20250317,000000,18.56,18.78,18.55,18.72,2691051,0
+ARR.US,D,20250318,000000,18.65,18.835,18.58,18.8,2377520,0
+ARR.US,D,20250319,000000,18.81,18.88,18.57,18.68,2369396,0
+ARR.US,D,20250320,000000,18.66,18.8,18.58,18.62,1836099,0
+ARR.US,D,20250321,000000,18.54,18.69,18.51,18.53,7357406,0
+ARR.US,D,20250324,000000,18.62,18.75,18.51,18.54,2258460,0
+ARR.US,D,20250325,000000,18.6,18.64,18.15,18.16,2730649,0
+ARR.US,D,20250326,000000,18.19,18.1942,17.58,17.62,4056643,0
+ARR.US,D,20250327,000000,17.64,17.855,17.545,17.58,2158060,0
+ARR.US,D,20250328,000000,17.625,17.6325,16.96,17.05,3116701,0
+ARR.US,D,20250331,000000,16.88,17.14,16.71,17.1,2493425,0
+ARR.US,D,20250401,000000,17.16,17.23,16.96,17.03,1852884,0
+ARR.US,D,20250402,000000,16.97,17.06,16.55,16.74,3257647,0
+ARR.US,D,20250403,000000,16.33,16.6308,16.25,16.4,2760213,0
+ARR.US,D,20250404,000000,16.14,16.15,14.755,15.07,5591908,0
+ARR.US,D,20250407,000000,14.5,15.7553,13.921,14.62,5075798,0
+ARR.US,D,20250408,000000,15.06,15.31,14.2,14.36,5550422,0
+ARR.US,D,20250409,000000,14.06,15.12,13.18,15.05,6216591,0
+ARR.US,D,20250410,000000,14.91,14.993,13.54,14.15,4736774,0
+ARR.US,D,20250411,000000,14.165,14.295,13.655,14.09,4305663,0
+ARR.US,D,20250414,000000,14.29,14.6458,14.16,14.43,4168983,0
+ARR.US,D,20250415,000000,14.14,14.45,14.02,14.23,2972583,0
+ARR.US,D,20250416,000000,14.135,14.22,13.93,13.97,3152884,0
+ARR.US,D,20250417,000000,13.97,14.435,13.89,14.3,2387706,0
+ARR.US,D,20250421,000000,14.16,14.16,13.7,14.08,3121589,0
+ARR.US,D,20250422,000000,14.21,14.71,14.2,14.7,2718470,0
+ARR.US,D,20250423,000000,15.1,15.17,14.73,14.88,2382301,0
+ARR.US,D,20250424,000000,15.2158,15.335,14.72,15.3,2424478,0
+ARR.US,D,20250425,000000,15.34,16,15.24,15.99,3035662,0
+ARR.US,D,20250428,000000,16.2,16.49,16.05,16.42,3723269,0
+ARR.US,D,20250429,000000,16.46,16.81,16.26,16.65,3514856,0
+ARR.US,D,20250430,000000,16.4502,16.6,16.264,16.47,2485499,0
+ARR.US,D,20250501,000000,16.52,16.64,16.23,16.4,2441172,0
+ARR.US,D,20250502,000000,16.46,16.49,16.12,16.22,3089316,0
+ARR.US,D,20250505,000000,16.11,16.33,15.95,16.16,1840677,0
+ARR.US,D,20250506,000000,16.08,16.145,15.88,16.1,1853713,0
+ARR.US,D,20250507,000000,16.15,16.545,16.09,16.47,1787285,0
+ARR.US,D,20250508,000000,16.52,16.86,16.52,16.84,2045989,0
+ARR.US,D,20250509,000000,16.9,16.9799,16.75,16.85,1991796,0
+ARR.US,D,20250512,000000,17.26,17.26,16.96,16.96,3582066,0
+ARR.US,D,20250513,000000,17.01,17.08,16.825,17.02,2808195,0
+ARR.US,D,20250514,000000,17.0944,17.0944,16.8,16.82,3266858,0
+ARR.US,D,20250515,000000,16.596,16.85,16.59,16.76,2753002,0
+ARR.US,D,20250516,000000,16.77,16.86,16.72,16.81,2658209,0
+ARR.US,D,20250519,000000,16.62,16.79,16.53,16.78,2315517,0
+ARR.US,D,20250520,000000,16.7,16.875,16.655,16.72,2222645,0
+ARR.US,D,20250521,000000,16.5522,16.638,15.94,15.95,2377259,0
+ARR.US,D,20250522,000000,15.8055,16.055,15.605,15.95,1928104,0
+ARR.US,D,20250523,000000,15.79,16.038,15.71,15.98,1735461,0
+ARR.US,D,20250527,000000,16.125,16.158,15.8646,16.07,1796003,0
+ARR.US,D,20250528,000000,16.0236,16.2299,15.965,16.14,1616150,0
+ARR.US,D,20250529,000000,16.248,16.34,16.15,16.32,1532253,0
+ARR.US,D,20250530,000000,16.32,16.34,16.11,16.21,2383045,0
+ARR.US,D,20250602,000000,16.12,16.1737,15.985,16.05,1621667,0
+ARR.US,D,20250603,000000,16.09,16.505,16.01,16.41,2481601,0
+ARR.US,D,20250604,000000,16.42,16.5175,16.27,16.48,2016666,0
+ARR.US,D,20250605,000000,16.5,16.67,16.44,16.53,1756024,0
+ARR.US,D,20250606,000000,16.62,16.67,16.51,16.54,1710537,0
+ARR.US,D,20250609,000000,16.64,16.79,16.57,16.58,2835985,0
+ARR.US,D,20250610,000000,16.7,16.775,16.6,16.75,2257944,0
+ARR.US,D,20250611,000000,16.875,16.905,16.72,16.81,2139427,0
+ARR.US,D,20250612,000000,16.84,16.9299,16.74,16.9,2371491,0
+ARR.US,D,20250613,000000,16.8,16.92,16.75,16.75,2485537,0
+ARR.US,D,20250616,000000,16.602,16.76,16.465,16.48,2113769,0
+ARR.US,D,20250617,000000,16.412,16.475,16.19,16.2,2033154,0
+ARR.US,D,20250618,000000,16.21,16.635,16.16,16.57,2070040,0
+ARR.US,D,20250620,000000,16.55,16.73,16.45,16.46,4815342,0
+ARR.US,D,20250623,000000,16.4,16.475,16.07,16.42,2004077,0
+ARR.US,D,20250624,000000,16.475,16.565,16.4299,16.47,2199782,0
+ARR.US,D,20250625,000000,16.45,16.6,16.37,16.48,1347871,0
+ARR.US,D,20250626,000000,16.535,16.73,16.535,16.69,2319168,0
+ARR.US,D,20250627,000000,16.74,16.7758,16.43,16.58,5807229,0
+ARR.US,D,20250630,000000,16.59,16.83,16.52,16.81,2500210,0
+ARR.US,D,20250701,000000,16.78,16.86,16.64,16.75,3442569,0
+ARR.US,D,20250702,000000,16.73,16.875,16.72,16.85,2594070,0
+ARR.US,D,20250703,000000,16.85,16.96,16.8051,16.86,2039674,0
+ARR.US,D,20250707,000000,16.815,16.98,16.6246,16.69,2841825,0
+ARR.US,D,20250708,000000,16.68,16.77,16.63,16.66,2288299,0
+ARR.US,D,20250709,000000,16.74,16.94,16.74,16.88,2494590,0
+ARR.US,D,20250710,000000,16.9,16.98,16.86,16.93,2358280,0
+ARR.US,D,20250711,000000,16.91,16.97,16.83,16.85,3145298,0
+ARR.US,D,20250714,000000,16.91,16.92,16.6123,16.74,4069769,0
+ARR.US,D,20250715,000000,16.555,16.66,16.42,16.54,2724629,0
+ARR.US,D,20250716,000000,16.56,16.58,16.26,16.5,2199183,0
+ARR.US,D,20250717,000000,16.49,16.73,16.435,16.59,3767274,0
+ARR.US,D,20250718,000000,16.68,16.73,16.42,16.48,1778719,0
+ARR.US,D,20250721,000000,16.56,16.6,16.27,16.31,2566603,0
+ARR.US,D,20250722,000000,16.35,16.7,16.285,16.68,2673075,0
+ARR.US,D,20250723,000000,16.71,16.89,16.685,16.89,4001668,0
+ARR.US,D,20250724,000000,16.485,16.88,16.35,16.69,3689693,0
+ARR.US,D,20250725,000000,16.695,16.86,16.61,16.86,3135858,0
+ARR.US,D,20250728,000000,16.79,16.87,16.52,16.63,4007169,0
+ARR.US,D,20250729,000000,16.62,16.735,16.555,16.69,2279009,0
+ARR.US,D,20250730,000000,16.685,16.7,16.41,16.43,3360557,0
+ARR.US,D,20250731,000000,16.4,16.44,16.28,16.31,3015003,0
+ARR.US,D,20250801,000000,16.385,16.505,16.27,16.38,2770207,0
+ARR.US,D,20250804,000000,16.43,16.82,16.43,16.8,2453900,0
+ARR.US,D,20250805,000000,16.829,16.895,16.685,16.8,2315333,0
+ARR.US,D,20250806,000000,16.33,16.35,15.895,15.9,17902333,0
+ARR.US,D,20250807,000000,16,16.15,15.82,15.82,10454331,0
+ARR.US,D,20250808,000000,15.84,15.865,15.62,15.62,7146478,0
+ARR.US,D,20250811,000000,15.65,15.66,14.85,14.88,8352061,0
+ARR.US,D,20250812,000000,14.96,15.2,14.92,15.08,6822227,0
+ARR.US,D,20250813,000000,15.18,15.445,15.11,15.42,4236836,0
+ARR.US,D,20250814,000000,15.3,15.3261,15.21,15.29,3918284,0
+ARR.US,D,20250815,000000,15.08,15.12,15,15.06,3370575,0
+ARR.US,D,20250818,000000,15.02,15.1399,14.87,14.88,3044765,0
+ARR.US,D,20250819,000000,14.92,14.94,14.675,14.71,4231499,0
+ARR.US,D,20250820,000000,14.72,14.81,14.6,14.81,2792078,0
+ARR.US,D,20250821,000000,14.74,14.79,14.645,14.74,3017053,0
+ARR.US,D,20250822,000000,14.78,15.23,14.77,15.19,4038426,0
+ARR.US,D,20250825,000000,15.18,15.18,15.03,15.03,2181401,0
+ARR.US,D,20250826,000000,15,15.155,14.95,15.14,2604914,0
+ARR.US,D,20250827,000000,15.1662,15.26,15.01,15.08,2542156,0
+ARR.US,D,20250828,000000,15.17,15.225,15.11,15.14,2359776,0
+ARR.US,D,20250829,000000,15.12,15.33,15.095,15.31,2797286,0
+ARR.US,D,20250902,000000,15.15,15.27,15.01,15.15,3019056,0
+ARR.US,D,20250903,000000,15.12,15.4,15.11,15.39,2413028,0
+ARR.US,D,20250904,000000,15.47,15.655,15.43,15.63,3281844,0
+ARR.US,D,20250905,000000,15.76,15.93,15.705,15.82,3201838,0
+ARR.US,D,20250908,000000,15.87,15.915,15.65,15.71,3318882,0
+ARR.US,D,20250909,000000,15.71,15.9,15.585,15.63,3165520,0
+ARR.US,D,20250910,000000,15.62,15.74,15.38,15.46,3017062,0
+ARR.US,D,20250911,000000,15.51,15.58,15.24,15.24,4584511,0
+ARR.US,D,20250912,000000,15.28,15.36,15.18,15.32,3967218,0
+ARR.US,D,20250915,000000,15.12,15.1365,14.95,15.07,3140882,0
+ARR.US,D,20250916,000000,15.05,15.12,14.86,14.87,3549515,0
+ARR.US,D,20250917,000000,14.92,15.1199,14.84,14.94,3058681,0
+ARR.US,D,20250918,000000,15.025,15.04,14.73,14.75,2627756,0
+ARR.US,D,20250919,000000,14.76,14.82,14.45,14.59,8537621,0
+ARR.US,D,20250922,000000,14.57,14.57,14.05,14.05,4809623,0
+ARR.US,D,20250923,000000,14.02,14.28,13.98,14.23,3313142,0
+ARR.US,D,20250924,000000,14.195,14.24,14.065,14.13,2510580,0
+ARR.US,D,20250925,000000,14.06,14.35,14,14.34,2513546,0
+ARR.US,D,20250926,000000,14.36,14.67,14.35,14.57,2343837,0
+ARR.US,D,20250929,000000,14.62,14.69,14.445,14.67,3095737,0
+ARR.US,D,20250930,000000,14.67,14.97,14.6612,14.94,2886611,0
+ARR.US,D,20251001,000000,15,15.435,15,15.42,3450343,0
+ARR.US,D,20251002,000000,15.41,15.6,15.25,15.52,3586062,0
+ARR.US,D,20251003,000000,15.55,15.7288,15.42,15.49,2827854,0
+ARR.US,D,20251006,000000,15.5,15.58,15.44,15.46,2368708,0
+ARR.US,D,20251007,000000,15.5,15.7379,15.49,15.59,3064056,0
+ARR.US,D,20251008,000000,15.66,15.895,15.65,15.89,2784267,0
+ARR.US,D,20251009,000000,15.9,15.99,15.75,15.76,2564264,0
+ARR.US,D,20251010,000000,15.84,15.955,15.56,15.64,2849380,0
+ARR.US,D,20251013,000000,15.76,15.93,15.43,15.66,3249886,0
+ARR.US,D,20251014,000000,15.56,15.81,15.55,15.68,4649874,0
+ARR.US,D,20251015,000000,15.44,15.6,15.29,15.58,3305217,0
+ARR.US,D,20251016,000000,15.57,15.75,15.4135,15.44,3748609,0
+ARR.US,D,20251017,000000,15.365,15.66,15.32,15.66,2510444,0
+ARR.US,D,20251020,000000,15.67,15.855,15.64,15.75,3094232,0
+ARR.US,D,20251021,000000,15.7579,15.77,15.57,15.69,1998147,0
+ARR.US,D,20251022,000000,15.68,15.85,15.52,15.77,3079557,0
+ARR.US,D,20251023,000000,15.83,16.04,15.6918,15.94,3921544,0
+ARR.US,D,20251024,000000,16.01,16.5,16.0079,16.41,4886169,0
+ARR.US,D,20251027,000000,16.48,16.59,16.28,16.39,2735781,0
+ARR.US,D,20251028,000000,16.42,16.49,16.26,16.29,2118123,0
+ARR.US,D,20251029,000000,16.32,16.55,16.195,16.21,2102917,0
+ARR.US,D,20251030,000000,16.16,16.213,15.82,15.95,3097542,0
+ARR.US,D,20251031,000000,16.015,16.24,15.895,16.22,2083964,0
+ARR.US,D,20251103,000000,16.23,16.375,16.07,16.34,2324168,0
+ARR.US,D,20251104,000000,16.23,16.48,16.21,16.46,2393750,0
+ARR.US,D,20251105,000000,16.5,16.68,16.485,16.67,2255533,0
+ARR.US,D,20251106,000000,16.74,16.78,16.57,16.58,2400314,0
+ARR.US,D,20251107,000000,16.55,16.88,16.51,16.83,2815218,0
+ARR.US,D,20251110,000000,16.89,16.93,16.745,16.76,2698578,0
+ARR.US,D,20251111,000000,16.85,17.09,16.85,17.01,2929988,0
+ARR.US,D,20251112,000000,17.1,17.1552,16.73,16.82,3297075,0
+ARR.US,D,20251113,000000,16.78,16.81,16.53,16.55,3542947,0
+ARR.US,D,20251114,000000,16.55,16.7758,16.48,16.69,3549265,0
+ARR.US,D,20251117,000000,16.49,16.6285,16.35,16.44,2863333,0
+ARR.US,D,20251118,000000,16.37,16.66,16.28,16.64,2278056,0
+ARR.US,D,20251119,000000,16.64,16.76,16.43,16.45,2633772,0
+ARR.US,D,20251120,000000,16.54,16.65,16.295,16.31,2398066,0
+ARR.US,D,20251121,000000,16.345,16.7082,16.31,16.61,2884608,0
+ARR.US,D,20251124,000000,16.66,16.78,16.61,16.75,2260353,0
+ARR.US,D,20251125,000000,16.78,17.095,16.7727,17.05,3519516,0
+ARR.US,D,20251126,000000,17.06,17.5864,17.05,17.42,4331183,0
+ARR.US,D,20251128,000000,17.47,17.61,17.42,17.52,1969028,0
+ARR.US,D,20251201,000000,17.39,17.4652,17.155,17.26,3025190,0
+ARR.US,D,20251202,000000,17.3,17.4165,17.22,17.3,2269656,0
+ARR.US,D,20251203,000000,17.41,17.54,17.305,17.52,2050881,0
+ARR.US,D,20251204,000000,17.545,17.58,17.42,17.44,1883473,0
+ARR.US,D,20251205,000000,17.45,17.63,17.36,17.58,1879592,0
+ARR.US,D,20251208,000000,17.58,17.59,17.29,17.32,2980492,0
+ARR.US,D,20251209,000000,17.36,17.42,16.71,16.75,4902295,0
+ARR.US,D,20251210,000000,16.76,16.93,16.7,16.79,2942363,0
+ARR.US,D,20251211,000000,16.84,17.05,16.73,16.95,3051266,0
+ARR.US,D,20251212,000000,17.05,17.22,16.9,16.91,3641511,0
+ARR.US,D,20251215,000000,16.77,17.0455,16.7292,17.03,3991872,0
+ARR.US,D,20251216,000000,17,17.09,16.83,16.87,3382642,0
+ARR.US,D,20251217,000000,16.9,17.04,16.79,16.94,3171065,0
+ARR.US,D,20251218,000000,17.04,17.255,16.975,17.2,3156668,0
+ARR.US,D,20251219,000000,17.2,17.54,17.19,17.4,6586948,0
+ARR.US,D,20251222,000000,17.39,17.795,17.31,17.72,3111486,0
+ARR.US,D,20251223,000000,17.69,17.77,17.48,17.51,1789161,0
+ARR.US,D,20251224,000000,17.644,17.65,17.42,17.56,1002930,0
+ARR.US,D,20251226,000000,17.61,17.71,17.48,17.53,1537793,0
+ARR.US,D,20251229,000000,17.56,17.61,17.49,17.56,2271017,0
+ARR.US,D,20251230,000000,17.5578,17.6,17.465,17.54,1686478,0
+ARR.US,D,20251231,000000,17.55,17.805,17.55,17.69,2175534,0
+ARR.US,D,20260102,000000,17.7,18.175,17.57,18.09,4296375,0
+ARR.US,D,20260105,000000,18.11,18.23,17.8,18.17,4833084,0
+ARR.US,D,20260106,000000,18.17,18.285,18.045,18.22,4266416,0
+ARR.US,D,20260107,000000,18.25,18.33,18.07,18.13,4111323,0
+ARR.US,D,20260108,000000,18.14,18.315,18.02,18.07,4040587,0
+ARR.US,D,20260109,000000,18.2,18.545,18.07,18.1,6188801,0
+ARR.US,D,20260112,000000,18.2,18.66,18.09,18.65,4670257,0
+ARR.US,D,20260113,000000,18.69,18.7405,18.58,18.68,4743961,0
+ARR.US,D,20260114,000000,18.71,18.89,18.44,18.87,5352058,0
+ARR.US,D,20260115,000000,18.6,18.9,18.38,18.82,4531624,0
+ARR.US,D,20260116,000000,18.87,19.31,18.84,19.12,8163876,0
+ARR.US,D,20260120,000000,18.8,18.8561,18.465,18.56,3975156,0
+ARR.US,D,20260121,000000,18.6,18.61,18.165,18.45,3359796,0
+ARR.US,D,20260122,000000,18.58,18.605,18.41,18.44,2395157,0
+ARR.US,D,20260123,000000,18.42,18.49,18.275,18.36,2459644,0
+ARR.US,D,20260126,000000,18.4,18.4,18.09,18.29,2329309,0
+ARR.US,D,20260127,000000,18.295,18.59,18.2,18.57,3105161,0
+ARR.US,D,20260128,000000,18.57,18.66,18.47,18.47,2545852,0
+ARR.US,D,20260129,000000,18.58,18.6,18.16,18.37,3113747,0
+ARR.US,D,20260130,000000,18.35,18.35,17.26,17.4,7509503,0
+ARR.US,D,20260202,000000,17.35,17.43,17.025,17.06,4484279,0
+ARR.US,D,20260203,000000,17.23,17.41,17.05,17.34,3216296,0
+ARR.US,D,20260204,000000,17.4,17.6,17.255,17.6,2835079,0
+ARR.US,D,20260205,000000,17.58,17.7867,17.5,17.66,2653631,0
+ARR.US,D,20260206,000000,17.8,17.84,17.635,17.69,2318044,0
+ARR.US,D,20260209,000000,17.7,17.72,17.034,17.49,4577889,0
+ARR.US,D,20260210,000000,17.59,17.65,17.395,17.6,2777002,0
+ARR.US,D,20260211,000000,17.66,17.88,17.6,17.66,3461643,0
+ARR.US,D,20260212,000000,17.83,18.225,17.75,18.14,3742459,0
+ARR.US,D,20260213,000000,18.21,18.61,18.045,18.3,5110243,0
+ARR.US,D,20260217,000000,18.17,18.17,17.605,17.78,3957135,0
+ARR.US,D,20260218,000000,17.79,17.84,17.5,17.68,3410127,0
diff --git a/daily/us/nyse stocks/1/ash.us.txt b/daily/us/nyse stocks/1/ash.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15aaa85f1b55d2f1e33959ddb6babb2f4d481006
--- /dev/null
+++ b/daily/us/nyse stocks/1/ash.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASH.US,D,19830406,000000,2.53757,2.56688,2.50427,2.56688,392315.15534922,0
+ASH.US,D,19830407,000000,2.55876,2.57967,2.55876,2.56688,274849.14498077,0
+ASH.US,D,19830408,000000,2.59205,2.62563,2.56688,2.6171,277092.11104566,0
+ASH.US,D,19830411,000000,2.64643,2.68011,2.62563,2.6382,510353.51574413,0
+ASH.US,D,19830412,000000,2.65911,2.68011,2.6382,2.66743,521593.58196039,0
+ASH.US,D,19830413,000000,2.68011,2.68011,2.64643,2.68011,463708.50274128,0
+ASH.US,D,19830414,000000,2.65911,2.66743,2.6382,2.65911,115792.366023,0
+ASH.US,D,19830415,000000,2.68844,2.68844,2.6382,2.65911,372653.36731508,0
+ASH.US,D,19830418,000000,2.66743,2.68011,2.65911,2.68011,118597.58775762,0
+ASH.US,D,19830419,000000,2.66743,2.68011,2.65911,2.65911,85996.853269967,0
+ASH.US,D,19830420,000000,2.66743,2.68844,2.64643,2.65911,132647.92288685,0
+ASH.US,D,19830421,000000,2.68011,2.68011,2.65911,2.66743,213026.25720221,0
+ASH.US,D,19830422,000000,2.66743,2.68844,2.65911,2.66743,354664.21419072,0
+ASH.US,D,19830425,000000,2.68011,2.70062,2.65911,2.65911,243378.97844661,0
+ASH.US,D,19830426,000000,2.66743,2.68844,2.64643,2.68011,437847.77024068,0
+ASH.US,D,19830427,000000,2.68844,2.7551,2.62563,2.70062,340616.9073685,0
+ASH.US,D,19830428,000000,2.72142,2.7342,2.70062,2.7342,87120.355173756,0
+ASH.US,D,19830429,000000,2.7551,2.76362,2.7342,2.7551,1236548.6047818,0
+ASH.US,D,19830502,000000,2.7551,2.77591,2.74282,2.7551,111854.55746355,0
+ASH.US,D,19830503,000000,2.7551,2.8934,2.7551,2.8934,308572.37193655,0
+ASH.US,D,19830504,000000,2.90143,2.92668,2.872,2.88072,352978.4566172,0
+ASH.US,D,19830505,000000,2.85149,2.88072,2.8179,2.872,435034.47302069,0
+ASH.US,D,19830506,000000,2.872,2.91411,2.83891,2.91411,697521.05931709,0
+ASH.US,D,19830509,000000,2.91411,3.052,2.85149,3.052,356909.19912695,0
+ASH.US,D,19830510,000000,3.0104,3.07707,2.98909,2.99772,391200.73836649,0
+ASH.US,D,19830511,000000,3.0104,3.07707,2.99772,3.06449,4678072.1534699,0
+ASH.US,D,19830512,000000,3.04348,3.06449,3.0313,3.052,386138.41846756,0
+ASH.US,D,19830513,000000,3.09806,3.14413,3.07707,3.14413,797001.95430387,0
+ASH.US,D,19830516,000000,3.14413,3.15236,3.11046,3.14413,585109.29336217,0
+ASH.US,D,19830517,000000,3.12738,3.1692,3.073,3.10629,1211816.4213634,0
+ASH.US,D,19830518,000000,3.08548,3.14819,3.08548,3.12738,1215186.9270748,0
+ASH.US,D,19830519,000000,3.11887,3.11887,3.01842,3.01842,186048.07941186,0
+ASH.US,D,19830520,000000,2.97681,3.00613,2.95185,2.98494,195599.35974758,0
+ASH.US,D,19830523,000000,2.96413,3.08548,2.94342,3.08548,970683.43728866,0
+ASH.US,D,19830524,000000,3.03942,3.08548,3.02684,3.073,136583.71257497,0
+ASH.US,D,19830525,000000,3.04784,3.08548,3.01842,3.01842,182673.5359578,0
+ASH.US,D,19830526,000000,2.99772,3.03942,2.95185,3.01842,834670.05586881,0
+ASH.US,D,19830527,000000,2.98494,3.01842,2.97681,3.01842,133766.37761228,0
+ASH.US,D,19830531,000000,3.03942,3.04784,2.97681,3.00613,281591.16583917,0
+ASH.US,D,19830601,000000,3.00613,3.01842,2.98494,3.01842,281591.16583917,0
+ASH.US,D,19830602,000000,2.99772,3.03942,2.99772,3.03942,605349.48803681,0
+ASH.US,D,19830603,000000,3.01842,3.09371,3.01842,3.09371,237757.43118498,0
+ASH.US,D,19830606,000000,3.073,3.08548,3.04784,3.04784,89926.586344046,0
+ASH.US,D,19830607,000000,3.02684,3.06449,3.02684,3.04784,68007.700145602,0
+ASH.US,D,19830608,000000,3.02684,3.03942,2.96413,2.97681,303516.10865166,0
+ASH.US,D,19830609,000000,2.95185,3.01842,2.95185,3.01842,213583.46569357,0
+ASH.US,D,19830610,000000,2.99772,3.04784,2.98494,2.99772,54515.582943409,0
+ASH.US,D,19830613,000000,2.98494,3.03942,2.98494,3.03942,94432.707187274,0
+ASH.US,D,19830614,000000,3.01842,3.04784,2.99772,3.04784,71940.461526698,0
+ASH.US,D,19830615,000000,3.02684,3.10629,3.01842,3.10629,518228.12342739,0
+ASH.US,D,19830616,000000,3.11887,3.11887,3.073,3.08548,518228.12342739,0
+ASH.US,D,19830617,000000,3.09371,3.09371,3.06449,3.08548,755416.23289292,0
+ASH.US,D,19830620,000000,3.06449,3.09371,3.02684,3.04784,63514.701966119,0
+ASH.US,D,19830621,000000,3.02684,3.10629,3.01842,3.10629,166367.11209993,0
+ASH.US,D,19830622,000000,3.10629,3.12738,3.073,3.12738,258543.73055857,0
+ASH.US,D,19830623,000000,3.13987,3.13987,3.11887,3.13987,202346.42778434,0
+ASH.US,D,19830624,000000,3.14819,3.28183,3.14819,3.26935,659861.03323753,0
+ASH.US,D,19830627,000000,3.24012,3.24012,3.1692,3.18981,75320.05215912,0
+ASH.US,D,19830628,000000,3.18981,3.18981,3.06449,3.10629,313070.41729438,0
+ASH.US,D,19830629,000000,3.08548,3.09371,3.03942,3.06449,237195.17551524,0
+ASH.US,D,19830630,000000,3.073,3.11887,3.03942,3.11887,251237.43515909,0
+ASH.US,D,19830701,000000,3.12738,3.26123,3.10629,3.26123,477756.81899917,0
+ASH.US,D,19830705,000000,3.22764,3.24012,3.18157,3.24012,171429.43199886,0
+ASH.US,D,19830706,000000,3.21487,3.32394,3.20278,3.32394,540146.00019015,0
+ASH.US,D,19830707,000000,3.28183,3.31106,3.26123,3.26935,221454.03563414,0
+ASH.US,D,19830708,000000,3.24012,3.28183,3.21487,3.21487,61263.660415851,0
+ASH.US,D,19830711,000000,3.20278,3.24012,3.18157,3.22764,94986.887371623,0
+ASH.US,D,19830712,000000,3.24845,3.24845,3.1692,3.18157,74192.51251264,0
+ASH.US,D,19830713,000000,3.14819,3.16057,3.073,3.08548,130959.13700632,0
+ASH.US,D,19830714,000000,3.08548,3.12738,3.073,3.08548,141637.95698851,0
+ASH.US,D,19830715,000000,3.08548,3.09371,3.04784,3.04784,254051.74181477,0
+ASH.US,D,19830718,000000,3.06449,3.08548,3.04784,3.073,92180.656201333,0
+ASH.US,D,19830719,000000,3.10629,3.16057,3.09371,3.12738,60700.395310448,0
+ASH.US,D,19830720,000000,3.11887,3.1692,3.11887,3.1692,52828.815934216,0
+ASH.US,D,19830721,000000,3.16057,3.18981,2.97681,2.97681,192787.07196324,0
+ASH.US,D,19830722,000000,2.80939,2.88488,2.7342,2.7551,3447152.1619993,0
+ASH.US,D,19830725,000000,2.7342,2.80939,2.72142,2.78869,480558.00299109,0
+ASH.US,D,19830726,000000,2.78869,2.80939,2.6382,2.66743,1815475.1046483,0
+ASH.US,D,19830727,000000,2.70062,2.70062,2.60056,2.6382,625014.30437797,0
+ASH.US,D,19830728,000000,2.60056,2.60056,2.54598,2.56688,935276.47163072,0
+ASH.US,D,19830729,000000,2.59205,2.60056,2.51685,2.52537,193357.40311836,0
+ASH.US,D,19830801,000000,2.53757,2.54598,2.51685,2.53757,352412.16320478,0
+ASH.US,D,19830802,000000,2.53757,2.57967,2.52537,2.54598,530584.62549771,0
+ASH.US,D,19830803,000000,2.54598,2.59205,2.53757,2.57967,265857.09200777,0
+ASH.US,D,19830804,000000,2.60056,2.6171,2.55876,2.57967,633449.1488596,0
+ASH.US,D,19830805,000000,2.60056,2.60056,2.55876,2.56688,293393.48772516,0
+ASH.US,D,19830808,000000,2.58382,2.6171,2.55054,2.57133,271472.58265537,0
+ASH.US,D,19830809,000000,2.58382,2.58382,2.51685,2.55054,365334.95868753,0
+ASH.US,D,19830810,000000,2.55054,2.66327,2.55054,2.65068,720563.44741932,0
+ASH.US,D,19830811,000000,2.66327,2.7135,2.65068,2.70508,1384363.298652,0
+ASH.US,D,19830812,000000,2.77204,2.81366,2.75936,2.79284,273156.32135755,0
+ASH.US,D,19830815,000000,2.85962,2.85962,2.81366,2.81366,888622.37370681,0
+ASH.US,D,19830816,000000,2.77204,2.79284,2.67149,2.69258,109601.49704193,0
+ASH.US,D,19830817,000000,2.67149,2.77204,2.67149,2.77204,301266.07653707,0
+ASH.US,D,19830818,000000,2.79284,2.80542,2.75936,2.78443,360289.79919505,0
+ASH.US,D,19830819,000000,2.77204,2.80542,2.77204,2.80542,28097.641951446,0
+ASH.US,D,19830822,000000,2.80542,2.85962,2.79284,2.83891,400193.80077516,0
+ASH.US,D,19830823,000000,2.83891,2.90143,2.83891,2.88072,419860.63598766,0
+ASH.US,D,19830824,000000,2.81366,2.85149,2.81366,2.85149,192225.82572918,0
+ASH.US,D,19830825,000000,2.82623,2.85149,2.81366,2.82623,87120.355173756,0
+ASH.US,D,19830826,000000,2.81366,2.82623,2.81366,2.81366,21920.90506979,0
+ASH.US,D,19830829,000000,2.81366,2.83891,2.77204,2.79284,103421.73185326,0
+ASH.US,D,19830830,000000,2.78443,2.79284,2.75074,2.75074,160752.63088802,0
+ASH.US,D,19830831,000000,2.75074,2.75936,2.7135,2.72578,631202.14505202,0
+ASH.US,D,19830901,000000,2.70508,2.7135,2.65068,2.66327,115220.01599655,0
+ASH.US,D,19830902,000000,2.66327,2.75074,2.66327,2.75074,90487.832578104,0
+ASH.US,D,19830906,000000,2.72578,2.77204,2.72578,2.75074,276535.91198996,0
+ASH.US,D,19830907,000000,2.72578,2.77204,2.72578,2.72578,292272.00469271,0
+ASH.US,D,19830908,000000,2.72578,2.75074,2.72578,2.72578,60143.18681908,0
+ASH.US,D,19830909,000000,2.75074,2.78443,2.72578,2.72578,591852.32365626,0
+ASH.US,D,19830912,000000,2.72578,2.78443,2.70508,2.72578,114097.52352843,0
+ASH.US,D,19830913,000000,2.70508,2.7135,2.68427,2.68427,56770.662236369,0
+ASH.US,D,19830914,000000,2.67149,2.69258,2.65068,2.66327,48337.83662608,0
+ASH.US,D,19830915,000000,2.66327,2.69258,2.66327,2.66327,73630.25684291,0
+ASH.US,D,19830916,000000,2.66327,2.69258,2.66327,2.67149,131518.36436903,0
+ASH.US,D,19830919,000000,2.66327,2.72578,2.66327,2.72578,173680.47354912,0
+ASH.US,D,19830920,000000,2.70508,2.70508,2.66327,2.69258,231010.36314821,0
+ASH.US,D,19830921,000000,2.67149,2.7135,2.67149,2.70508,141076.71075446,0
+ASH.US,D,19830922,000000,2.68427,2.7135,2.68427,2.70508,123093.61424413,0
+ASH.US,D,19830923,000000,2.68427,2.7135,2.66327,2.68427,161307.82050803,0
+ASH.US,D,19830926,000000,2.68427,2.70508,2.67149,2.68427,78119.217279701,0
+ASH.US,D,19830927,000000,2.68427,2.70508,2.67149,2.69258,175923.43961401,0
+ASH.US,D,19830928,000000,2.68427,2.69258,2.68427,2.68427,58456.419809888,0
+ASH.US,D,19830929,000000,2.68427,2.70508,2.68427,2.70508,190536.03041297,0
+ASH.US,D,19830930,000000,2.68427,2.70508,2.68427,2.68427,53393.090475293,0
+ASH.US,D,19831003,000000,2.67149,2.67149,2.66327,2.67149,403564.30648653,0
+ASH.US,D,19831004,000000,2.65068,2.70508,2.65068,2.68427,209646.66656978,0
+ASH.US,D,19831005,000000,2.66327,2.68427,2.64217,2.65068,680102.23734784,0
+ASH.US,D,19831006,000000,2.65068,2.66327,2.6171,2.6171,105666.71678949,0
+ASH.US,D,19831007,000000,2.65068,2.68427,2.62563,2.66327,487875.40218298,0
+ASH.US,D,19831010,000000,2.64217,2.66327,2.64217,2.64217,49457.300787178,0
+ASH.US,D,19831011,000000,2.64217,2.65068,2.59205,2.59205,54515.582943409,0
+ASH.US,D,19831012,000000,2.59205,2.64217,2.57133,2.59205,135450.11631446,0
+ASH.US,D,19831013,000000,2.60452,2.60452,2.58382,2.60452,38783.527983348,0
+ASH.US,D,19831014,000000,2.58382,2.6171,2.57133,2.59205,68567.936943987,0
+ASH.US,D,19831017,000000,2.59205,2.6171,2.59205,2.59205,34838.653374179,0
+ASH.US,D,19831018,000000,2.59205,2.6171,2.58382,2.58382,66321.942572083,0
+ASH.US,D,19831019,000000,2.58382,2.6171,2.52537,2.53757,101172.70917433,0
+ASH.US,D,19831020,000000,2.55054,2.59205,2.55054,2.59205,80373.287136988,0
+ASH.US,D,19831021,000000,2.59205,2.60452,2.57133,2.58382,60143.18681908,0
+ASH.US,D,19831024,000000,2.58382,2.60452,2.55054,2.55054,169184.44706263,0
+ASH.US,D,19831025,000000,2.53757,2.58382,2.49614,2.57133,313070.41729438,0
+ASH.US,D,19831026,000000,2.58382,2.6171,2.57133,2.59205,490686.68053163,0
+ASH.US,D,19831027,000000,2.59205,2.59205,2.53757,2.57133,74752.749311025,0
+ASH.US,D,19831028,000000,2.56282,2.57133,2.56282,2.57133,76441.535191563,0
+ASH.US,D,19831031,000000,2.57133,2.6171,2.57133,2.6171,82624.328687256,0
+ASH.US,D,19831101,000000,2.59205,2.64217,2.59205,2.6171,310263.17668842,0
+ASH.US,D,19831102,000000,2.6171,2.65068,2.6171,2.65068,49457.300787178,0
+ASH.US,D,19831103,000000,2.65068,2.65068,2.60452,2.65068,66321.942572083,0
+ASH.US,D,19831104,000000,2.64217,2.64217,2.59205,2.60888,51710.361208792,0
+ASH.US,D,19831107,000000,2.60888,2.64217,2.59205,2.60888,36536.524175771,0
+ASH.US,D,19831108,000000,2.6171,2.62979,2.52943,2.60888,28097.641951446,0
+ASH.US,D,19831109,000000,2.60888,2.62979,2.59205,2.6171,682906.44964678,0
+ASH.US,D,19831110,000000,2.60888,2.64217,2.59205,2.62979,125901.86428576,0
+ASH.US,D,19831111,000000,2.60888,2.65068,2.58382,2.60888,52275.645185541,0
+ASH.US,D,19831114,000000,2.60888,2.65068,2.59205,2.6171,118597.58775762,0
+ASH.US,D,19831115,000000,2.59205,2.64217,2.58382,2.60888,120841.56325818,0
+ASH.US,D,19831116,000000,2.60888,2.69645,2.60888,2.69645,198412.65696757,0
+ASH.US,D,19831117,000000,2.67566,2.70913,2.67566,2.70913,84868.304187815,0
+ASH.US,D,19831118,000000,2.67566,2.69645,2.65068,2.65068,114657.76032682,0
+ASH.US,D,19831121,000000,2.62979,2.70913,2.58382,2.58382,82624.328687256,0
+ASH.US,D,19831122,000000,2.59205,2.59205,2.51685,2.54201,110162.74327598,0
+ASH.US,D,19831123,000000,2.52943,2.60888,2.52943,2.56282,370964.58143454,0
+ASH.US,D,19831125,000000,2.56282,2.59205,2.56282,2.57133,83741.773977008,0
+ASH.US,D,19831128,000000,2.58382,2.58382,2.52943,2.54201,136583.71257497,0
+ASH.US,D,19831129,000000,2.54201,2.58382,2.54201,2.57133,98923.686495411,0
+ASH.US,D,19831130,000000,2.59205,2.60888,2.55054,2.57133,69695.476590466,0
+ASH.US,D,19831201,000000,2.56282,2.58382,2.54201,2.56282,78119.217279701,0
+ASH.US,D,19831202,000000,2.58382,2.58382,2.54201,2.56282,51710.361208792,0
+ASH.US,D,19831205,000000,2.52943,2.54201,2.47495,2.51685,242250.42936446,0
+ASH.US,D,19831206,000000,2.52943,2.56282,2.44998,2.47495,172556.97164534,0
+ASH.US,D,19831207,000000,2.33714,2.42503,2.22432,2.40401,1220250.2564093,0
+ASH.US,D,19831208,000000,2.42503,2.4374,2.34963,2.37876,328248.2920701,0
+ASH.US,D,19831209,000000,2.35785,2.41639,2.35785,2.40401,153439.26943882,0
+ASH.US,D,19831212,000000,2.3956,2.42503,2.37072,2.42503,1055565.8735759,0
+ASH.US,D,19831213,000000,2.40401,2.4374,2.3956,2.42503,231572.61881794,0
+ASH.US,D,19831214,000000,2.42503,2.42503,2.3956,2.40401,78119.217279701,0
+ASH.US,D,19831215,000000,2.3956,2.40401,2.3956,2.3956,138828.6975112,0
+ASH.US,D,19831216,000000,2.3956,2.41639,2.3956,2.40401,79252.813540217,0
+ASH.US,D,19831219,000000,2.3956,2.41639,2.37876,2.40401,93297.092055412,0
+ASH.US,D,19831220,000000,2.3956,2.42503,2.3956,2.40401,210771.17790925,0
+ASH.US,D,19831221,000000,2.44998,2.46256,2.42503,2.4374,192787.07196324,0
+ASH.US,D,19831222,000000,2.4374,2.48346,2.42503,2.48346,129844.72002358,0
+ASH.US,D,19831223,000000,2.46256,2.47495,2.4374,2.44998,266421.36654884,0
+ASH.US,D,19831227,000000,2.50427,2.50427,2.49614,2.50427,44402.046937965,0
+ASH.US,D,19831228,000000,2.49614,2.56282,2.48346,2.51685,132647.92288685,0
+ASH.US,D,19831229,000000,2.51685,2.57133,2.51685,2.56282,166931.38664102,0
+ASH.US,D,19831230,000000,2.57133,2.57133,2.55054,2.56282,141637.95698851,0
+ASH.US,D,19840103,000000,2.58382,2.59205,2.54201,2.58382,308572.37193655,0
+ASH.US,D,19840104,000000,2.57133,2.59205,2.56282,2.57133,44402.046937965,0
+ASH.US,D,19840105,000000,2.55054,2.59205,2.55054,2.57133,77001.771989949,0
+ASH.US,D,19840106,000000,2.55054,2.57133,2.54201,2.57133,120277.28871711,0
+ASH.US,D,19840109,000000,2.59205,2.59205,2.54201,2.55054,132647.92288685,0
+ASH.US,D,19840110,000000,2.55054,2.57133,2.48346,2.51685,268107.12412237,0
+ASH.US,D,19840111,000000,2.48346,2.51685,2.44998,2.48346,48897.063988793,0
+ASH.US,D,19840112,000000,2.49614,2.54201,2.49614,2.50427,148952.32787338,0
+ASH.US,D,19840113,000000,2.50427,2.54201,2.50427,2.51685,173680.47354912,0
+ASH.US,D,19840116,000000,2.54201,2.60888,2.51685,2.59205,105666.71678949,0
+ASH.US,D,19840117,000000,2.58382,2.60888,2.57133,2.60888,186608.31621024,0
+ASH.US,D,19840118,000000,2.59205,2.6171,2.55054,2.59205,153439.26943882,0
+ASH.US,D,19840119,000000,2.58382,2.62979,2.56282,2.60888,342858.86399772,0
+ASH.US,D,19840120,000000,2.59205,2.64217,2.54201,2.58382,185480.77656376,0
+ASH.US,D,19840123,000000,2.60888,2.6171,2.54201,2.54201,66321.942572083,0
+ASH.US,D,19840124,000000,2.54201,2.6171,2.54201,2.60888,150633.03826853,0
+ASH.US,D,19840125,000000,2.60888,2.65068,2.58382,2.60888,205714.91462436,0
+ASH.US,D,19840126,000000,2.58382,2.60888,2.57133,2.58382,132079.61060309,0
+ASH.US,D,19840127,000000,2.56282,2.56282,2.50427,2.51685,139952.19941499,0
+ASH.US,D,19840130,000000,2.50427,2.54201,2.50427,2.51685,206838.41652815,0
+ASH.US,D,19840131,000000,2.50427,2.57133,2.49614,2.55054,118597.58775762,0
+ASH.US,D,19840201,000000,2.52943,2.56282,2.51685,2.55054,171429.43199886,0
+ASH.US,D,19840202,000000,2.52943,2.54201,2.50427,2.51685,152314.75809936,0
+ASH.US,D,19840203,000000,2.51685,2.54201,2.48346,2.48346,266421.36654884,0
+ASH.US,D,19840206,000000,2.47495,2.49614,2.42503,2.44998,440657.02971799,0
+ASH.US,D,19840207,000000,2.49614,2.54598,2.46256,2.54598,69130.192613717,0
+ASH.US,D,19840208,000000,2.54598,2.54598,2.52122,2.52122,416483.06422659,0
+ASH.US,D,19840209,000000,2.49614,2.50853,2.46256,2.50853,125346.67466574,0
+ASH.US,D,19840210,000000,2.49614,2.50853,2.46256,2.46256,26419.959863309,0
+ASH.US,D,19840213,000000,2.46256,2.50853,2.46256,2.50853,127026.37562522,0
+ASH.US,D,19840214,000000,2.48753,2.50853,2.47495,2.50853,51149.114974734,0
+ASH.US,D,19840215,000000,2.48753,2.52122,2.46256,2.46256,170869.19520047,0
+ASH.US,D,19840216,000000,2.44998,2.46256,2.41639,2.44146,94432.707187274,0
+ASH.US,D,19840217,000000,2.44146,2.46256,2.44146,2.46256,96671.635509469,0
+ASH.US,D,19840221,000000,2.48753,2.49614,2.46256,2.46256,86562.137246717,0
+ASH.US,D,19840222,000000,2.46256,2.46256,2.46256,2.46256,54515.582943409,0
+ASH.US,D,19840223,000000,2.46256,2.49614,2.41639,2.46256,71375.177549949,0
+ASH.US,D,19840224,000000,2.48753,2.5334,2.46256,2.5334,117469.03867547,0
+ASH.US,D,19840227,000000,2.47495,2.48753,2.41639,2.47495,252366.99367692,0
+ASH.US,D,19840228,000000,2.47495,2.49614,2.44998,2.44998,473820.01987538,0
+ASH.US,D,19840229,000000,2.47495,2.50853,2.44998,2.46256,102296.21107812,0
+ASH.US,D,19840301,000000,2.47495,2.60056,2.47495,2.60056,559254.61747561,0
+ASH.US,D,19840302,000000,2.5753,2.60056,2.54598,2.55469,570503.76861293,0
+ASH.US,D,19840305,000000,2.5334,2.55469,2.47495,2.48753,42154.033694715,0
+ASH.US,D,19840306,000000,2.47495,2.50853,2.46256,2.47495,123657.8887852,0
+ASH.US,D,19840307,000000,2.44998,2.47495,2.44146,2.46256,207963.93730329,0
+ASH.US,D,19840308,000000,2.46256,2.47495,2.44998,2.46256,47774.571520676,0
+ASH.US,D,19840309,000000,2.44998,2.48753,2.44998,2.47495,23039.359795215,0
+ASH.US,D,19840312,000000,2.44998,2.47495,2.44998,2.46256,32591.649566601,0
+ASH.US,D,19840313,000000,2.46256,2.47495,2.44146,2.46256,61263.660415851,0
+ASH.US,D,19840314,000000,2.48753,2.50853,2.46256,2.47495,90487.832578104,0
+ASH.US,D,19840315,000000,2.49614,2.49614,2.44146,2.44998,29790.465574675,0
+ASH.US,D,19840316,000000,2.46256,2.48753,2.44998,2.48753,16293.301194118,0
+ASH.US,D,19840319,000000,2.46256,2.47495,2.44998,2.46256,41584.711975275,0
+ASH.US,D,19840320,000000,2.44998,2.47495,2.42907,2.42907,45528.577148772,0
+ASH.US,D,19840321,000000,2.42907,2.44998,2.42907,2.44146,32591.649566601,0
+ASH.US,D,19840322,000000,2.44998,2.46256,2.37489,2.40401,260800.82872288,0
+ASH.US,D,19840323,000000,2.40401,2.41639,2.3956,2.40401,53393.090475293,0
+ASH.US,D,19840326,000000,2.40401,2.44146,2.3956,2.44146,34283.463754157,0
+ASH.US,D,19840327,000000,2.41639,2.44146,2.3956,2.42907,53393.090475293,0
+ASH.US,D,19840328,000000,2.41639,2.46256,2.41639,2.46256,84306.048518084,0
+ASH.US,D,19840329,000000,2.44998,2.44998,2.44146,2.44146,25284.344731446,0
+ASH.US,D,19840330,000000,2.44146,2.44998,2.42907,2.44998,102856.4478765,0
+ASH.US,D,19840402,000000,2.44998,2.50853,2.42907,2.48753,518228.12342739,0
+ASH.US,D,19840403,000000,2.46256,2.48753,2.44146,2.44146,105106.47999111,0
+ASH.US,D,19840404,000000,2.46256,2.50853,2.44998,2.46256,248992.45022286,0
+ASH.US,D,19840405,000000,2.44146,2.48753,2.44146,2.46256,155127.04588369,0
+ASH.US,D,19840406,000000,2.44998,2.46256,2.41639,2.44146,89366.349545661,0
+ASH.US,D,19840409,000000,2.46256,2.48753,2.44146,2.48753,600283.1303952,0
+ASH.US,D,19840410,000000,2.48753,2.52122,2.47495,2.48753,130405.96625764,0
+ASH.US,D,19840411,000000,2.47495,2.50853,2.46256,2.49614,68007.700145602,0
+ASH.US,D,19840412,000000,2.47495,2.49614,2.46256,2.48753,407487.98294657,0
+ASH.US,D,19840413,000000,2.46256,2.47495,2.44146,2.44146,138266.44184147,0
+ASH.US,D,19840416,000000,2.44146,2.46256,2.41639,2.44998,98358.402518662,0
+ASH.US,D,19840417,000000,2.42907,2.47495,2.42907,2.44998,89926.586344046,0
+ASH.US,D,19840418,000000,2.44146,2.47495,2.42907,2.44146,134335.69933172,0
+ASH.US,D,19840419,000000,2.41639,2.44146,2.40401,2.41639,143884.96079609,0
+ASH.US,D,19840423,000000,2.41639,2.44998,2.3956,2.40401,75874.232343469,0
+ASH.US,D,19840424,000000,2.41639,2.48753,2.3956,2.46256,101172.70917433,0
+ASH.US,D,19840425,000000,2.44146,2.52122,2.44146,2.49614,96107.360968394,0
+ASH.US,D,19840426,000000,2.47495,2.50853,2.47495,2.48753,122525.30196035,0
+ASH.US,D,19840427,000000,2.46256,2.48753,2.44146,2.46256,61826.925521255,0
+ASH.US,D,19840430,000000,2.44146,2.47495,2.44146,2.46256,41029.522355254,0
+ASH.US,D,19840501,000000,2.46256,2.49614,2.46256,2.48753,59015.647172601,0
+ASH.US,D,19840502,000000,2.49614,2.5334,2.49614,2.52122,59580.93114935,0
+ASH.US,D,19840503,000000,2.52122,2.55469,2.52122,2.5334,639629.92348395,0
+ASH.US,D,19840504,000000,2.52122,2.5334,2.49614,2.50853,78119.217279701,0
+ASH.US,D,19840507,000000,2.50853,2.5334,2.49614,2.49614,110162.74327598,0
+ASH.US,D,19840508,000000,2.50853,2.5334,2.50853,2.52122,58456.419809888,0
+ASH.US,D,19840509,000000,2.52122,2.54598,2.52122,2.52122,525526.34334148,0
+ASH.US,D,19840510,000000,2.52122,2.54598,2.52122,2.5334,26419.959863309,0
+ASH.US,D,19840511,000000,2.52122,2.54598,2.52122,2.5334,247305.68321367,0
+ASH.US,D,19840514,000000,2.54598,2.54598,2.52122,2.54598,397938.7214822,0
+ASH.US,D,19840515,000000,2.52122,2.5334,2.50853,2.5334,84868.304187815,0
+ASH.US,D,19840516,000000,2.52122,2.59205,2.50853,2.55469,784648.48054055,0
+ASH.US,D,19840517,000000,2.50853,2.54598,2.50853,2.5334,186048.07941186,0
+ASH.US,D,19840518,000000,2.52122,2.54598,2.50853,2.54598,74752.749311025,0
+ASH.US,D,19840521,000000,2.56688,2.56688,2.52122,2.54598,82059.044710507,0
+ASH.US,D,19840522,000000,2.52122,2.56688,2.47495,2.51249,827926.01613906,0
+ASH.US,D,19840523,000000,2.49614,2.54598,2.49614,2.52122,30914.976914137,0
+ASH.US,D,19840524,000000,2.52122,2.56688,2.47495,2.47495,132079.61060309,0
+ASH.US,D,19840525,000000,2.44998,2.44998,2.44146,2.44146,70259.751131543,0
+ASH.US,D,19840529,000000,2.44146,2.44146,2.40401,2.40401,59015.647172601,0
+ASH.US,D,19840530,000000,2.35785,2.38291,2.29118,2.35785,114657.76032682,0
+ASH.US,D,19840531,000000,2.33714,2.35785,2.31209,2.35785,110162.74327598,0
+ASH.US,D,19840601,000000,2.35785,2.35785,2.31209,2.33714,175923.43961401,0
+ASH.US,D,19840604,000000,2.30376,2.32863,2.28246,2.32863,410308.34621628,0
+ASH.US,D,19840605,000000,2.40401,2.55876,2.38291,2.44998,587362.35378379,0
+ASH.US,D,19840606,000000,2.44998,2.52122,2.44998,2.52122,309140.68422031,0
+ASH.US,D,19840607,000000,2.5334,2.55876,2.49614,2.5334,231010.36314821,0
+ASH.US,D,19840608,000000,2.54598,2.54598,2.51249,2.5334,67445.444475871,0
+ASH.US,D,19840611,000000,2.5334,2.5334,2.44998,2.47495,152314.75809936,0
+ASH.US,D,19840612,000000,2.44146,2.47495,2.44146,2.44998,90487.832578104,0
+ASH.US,D,19840613,000000,2.44998,2.47495,2.44146,2.47495,16854.547428176,0
+ASH.US,D,19840614,000000,2.44998,2.48753,2.44998,2.44998,97792.10910624,0
+ASH.US,D,19840615,000000,2.42907,2.44146,2.37489,2.3956,160183.30916857,0
+ASH.US,D,19840618,000000,2.35785,2.38291,2.32863,2.32863,221454.03563414,0
+ASH.US,D,19840619,000000,2.32863,2.35785,2.32863,2.33714,157378.08743396,0
+ASH.US,D,19840620,000000,2.31209,2.32863,2.28246,2.31209,188290.03604107,0
+ASH.US,D,19840621,000000,2.28246,2.30376,2.28246,2.29118,109601.49704193,0
+ASH.US,D,19840622,000000,2.29118,2.31209,2.29118,2.30376,219209.0506979,0
+ASH.US,D,19840625,000000,2.28246,2.31209,2.26602,2.28246,83741.773977008,0
+ASH.US,D,19840626,000000,2.28246,2.30376,2.24551,2.24551,194478.8861508,0
+ASH.US,D,19840627,000000,2.24551,2.25731,2.17399,2.18657,531709.13683718,0
+ASH.US,D,19840628,000000,2.22005,2.22005,2.17399,2.18657,282723.75266402,0
+ASH.US,D,19840629,000000,2.17399,2.18657,2.1407,2.1407,176485.69528374,0
+ASH.US,D,19840702,000000,2.12802,2.1407,2.06958,2.10681,537336.74071284,0
+ASH.US,D,19840703,000000,2.11574,2.15318,2.09473,2.1407,392315.15534922,0
+ASH.US,D,19840705,000000,2.1407,2.1613,2.12802,2.12802,123657.8887852,0
+ASH.US,D,19840706,000000,2.12802,2.12802,2.10681,2.12802,180423.50384321,0
+ASH.US,D,19840709,000000,2.10681,2.12802,2.10681,2.12802,148384.0155896,0
+ASH.US,D,19840710,000000,2.10681,2.15318,2.10681,2.12802,537896.97751123,0
+ASH.US,D,19840711,000000,2.1407,2.1407,2.11574,2.11574,59580.93114935,0
+ASH.US,D,19840712,000000,2.11574,2.15318,2.11574,2.12802,79252.813540217,0
+ASH.US,D,19840713,000000,2.12802,2.22005,2.12802,2.21183,424356.66247417,0
+ASH.US,D,19840716,000000,2.22005,2.26602,2.19925,2.21183,572181.45070106,0
+ASH.US,D,19840717,000000,2.19925,2.21183,2.15318,2.17399,71940.461526698,0
+ASH.US,D,19840718,000000,2.1613,2.17399,2.06125,2.09473,192787.07196324,0
+ASH.US,D,19840719,000000,2.06958,2.06958,2.01499,2.03619,217521.27425304,0
+ASH.US,D,19840720,000000,2.02371,2.02371,1.95634,1.96922,73630.25684291,0
+ASH.US,D,19840723,000000,1.96922,1.97783,1.92345,1.96922,490123.41542622,0
+ASH.US,D,19840724,000000,1.98993,2.03619,1.98993,1.98993,85996.853269967,0
+ASH.US,D,19840725,000000,1.98993,1.98993,1.92345,1.96922,207963.93730329,0
+ASH.US,D,19840726,000000,1.95634,2.01499,1.94416,1.98993,193908.55499569,0
+ASH.US,D,19840727,000000,1.94416,2.01499,1.92345,2.01499,121407.85667061,0
+ASH.US,D,19840730,000000,1.98993,2.01499,1.95634,1.96922,70819.987929928,0
+ASH.US,D,19840731,000000,1.97783,1.98993,1.95634,1.95634,100611.46294028,0
+ASH.US,D,19840801,000000,1.95634,1.98993,1.95634,1.97783,243378.97844661,0
+ASH.US,D,19840802,000000,2.00261,2.02371,1.97783,2.00261,399066.26112868,0
+ASH.US,D,19840803,000000,2.02371,2.1613,2.02371,2.1407,538457.21430962,0
+ASH.US,D,19840806,000000,2.12802,2.17399,2.10681,2.11574,818372.716932,0
+ASH.US,D,19840807,000000,2.13209,2.15705,2.10681,2.10681,381082.15518268,0
+ASH.US,D,19840808,000000,2.13209,2.13209,2.08622,2.09473,483367.2624684,0
+ASH.US,D,19840809,000000,2.08622,2.1407,2.06958,2.10681,421544.37468984,0
+ASH.US,D,19840810,000000,2.13209,2.17805,2.11979,2.16556,277658.40445807,0
+ASH.US,D,19840813,000000,2.17805,2.17805,2.1407,2.15705,101732.94597271,0
+ASH.US,D,19840814,000000,2.16556,2.20302,2.16556,2.16556,431664.97674499,0
+ASH.US,D,19840815,000000,2.16556,2.21183,2.16556,2.20302,315876.64846468,0
+ASH.US,D,19840816,000000,2.21183,2.27463,2.21183,2.25731,326000.27882685,0
+ASH.US,D,19840817,000000,2.25731,2.28246,2.21183,2.2366,462013.6602467,0
+ASH.US,D,19840820,000000,2.24927,2.27463,2.22808,2.24927,165246.63850317,0
+ASH.US,D,19840821,000000,2.2366,2.30772,2.2366,2.28246,179295.96419673,0
+ASH.US,D,19840822,000000,2.30772,2.35379,2.28246,2.32863,411427.81037737,0
+ASH.US,D,19840823,000000,2.32863,2.35379,2.30772,2.34547,240568.70953364,0
+ASH.US,D,19840824,000000,2.32863,2.37876,2.32863,2.37876,390627.37890435,0
+ASH.US,D,19840827,000000,2.35379,2.39134,2.32863,2.32863,47209.287543927,0
+ASH.US,D,19840828,000000,2.34547,2.39134,2.34547,2.35379,53393.090475293,0
+ASH.US,D,19840829,000000,2.32863,2.36628,2.32863,2.34547,218636.70067144,0
+ASH.US,D,19840830,000000,2.34547,2.35379,2.32863,2.32863,80937.561678063,0
+ASH.US,D,19840831,000000,2.34547,2.35379,2.30772,2.32863,50591.906483367,0
+ASH.US,D,19840904,000000,2.32863,2.35379,2.32863,2.35379,160752.63088802,0
+ASH.US,D,19840905,000000,2.35379,2.35379,2.3204,2.3204,73630.25684291,0
+ASH.US,D,19840906,000000,2.3204,2.35379,2.3204,2.32863,161876.1327918,0
+ASH.US,D,19840907,000000,2.3204,2.34547,2.3204,2.34547,61826.925521255,0
+ASH.US,D,19840910,000000,2.3204,2.36628,2.3204,2.35379,219765.2497536,0
+ASH.US,D,19840911,000000,2.34547,2.37876,2.34547,2.36628,145012.50044257,0
+ASH.US,D,19840912,000000,2.32863,2.36628,2.28246,2.30772,189977.81248594,0
+ASH.US,D,19840913,000000,2.30772,2.35379,2.30772,2.34547,39347.802524425,0
+ASH.US,D,19840914,000000,2.32863,2.4374,2.30772,2.4374,216958.00914763,0
+ASH.US,D,19840917,000000,2.42503,2.44998,2.39995,2.4374,207963.93730329,0
+ASH.US,D,19840918,000000,2.41225,2.46256,2.41225,2.46256,143323.71456204,0
+ASH.US,D,19840919,000000,2.4374,2.48346,2.42503,2.47495,194478.8861508,0
+ASH.US,D,19840920,000000,2.39995,2.46256,2.37876,2.46256,544647.07385502,0
+ASH.US,D,19840921,000000,2.41225,2.46256,2.36628,2.4374,488993.8569084,0
+ASH.US,D,19840924,000000,2.41225,2.4374,2.39995,2.41225,139386.91543825,0
+ASH.US,D,19840925,000000,2.39995,2.42503,2.39134,2.39134,154565.79964963,0
+ASH.US,D,19840926,000000,2.37876,2.4374,2.37876,2.41225,220330.53373035,0
+ASH.US,D,19840927,000000,2.41225,2.48346,2.41225,2.46256,469328.03113157,0
+ASH.US,D,19840928,000000,2.46256,2.52122,2.46256,2.49614,218075.45443739,0
+ASH.US,D,19841001,000000,2.47495,2.52122,2.47495,2.52122,180423.50384321,0
+ASH.US,D,19841002,000000,2.50853,2.55469,2.50853,2.52122,413112.55851522,0
+ASH.US,D,19841003,000000,2.5334,2.57967,2.50853,2.57967,198412.65696757,0
+ASH.US,D,19841004,000000,2.56688,2.6382,2.56688,2.6382,324872.73918037,0
+ASH.US,D,19841005,000000,2.62563,2.7342,2.62563,2.7342,741922.09681938,0
+ASH.US,D,19841008,000000,2.70913,2.7342,2.70913,2.7342,211897.70812005,0
+ASH.US,D,19841009,000000,2.7342,2.7342,2.65068,2.72142,400193.80077516,0
+ASH.US,D,19841010,000000,2.70913,2.72142,2.66327,2.70913,534519.40575015,0
+ASH.US,D,19841011,000000,2.67149,2.70913,2.67149,2.70913,261929.37780504,0
+ASH.US,D,19841012,000000,2.69645,2.7342,2.69645,2.7342,686839.21102788,0
+ASH.US,D,19841015,000000,2.72142,2.7342,2.6382,2.6382,524401.83200202,0
+ASH.US,D,19841016,000000,2.66327,2.68844,2.57967,2.60056,342294.58945664,0
+ASH.US,D,19841017,000000,2.57967,2.6171,2.54598,2.55469,646375.98208505,0
+ASH.US,D,19841018,000000,2.54598,2.6171,2.54598,2.54598,204031.17592219,0
+ASH.US,D,19841019,000000,2.62563,2.6382,2.56688,2.56688,378829.09476107,0
+ASH.US,D,19841022,000000,2.57967,2.59205,2.56688,2.57967,237757.43118498,0
+ASH.US,D,19841023,000000,2.5334,2.6171,2.52122,2.6171,445150.02789747,0
+ASH.US,D,19841024,000000,2.57967,2.6382,2.56688,2.62563,206272.12311572,0
+ASH.US,D,19841025,000000,2.6171,2.66327,2.59205,2.59205,683473.75249487,0
+ASH.US,D,19841026,000000,2.56688,2.62563,2.56688,2.6171,51710.361208792,0
+ASH.US,D,19841029,000000,2.59205,2.65068,2.59205,2.60056,442345.81559853,0
+ASH.US,D,19841030,000000,2.6171,2.6382,2.57967,2.57967,1261833.9589489,0
+ASH.US,D,19841031,000000,2.55469,2.60056,2.54598,2.57967,254612.98804882,0
+ASH.US,D,19841101,000000,2.56688,2.60056,2.56688,2.60056,201780.13437192,0
+ASH.US,D,19841102,000000,2.57967,2.60056,2.57967,2.59205,74192.51251264,0
+ASH.US,D,19841105,000000,2.57967,2.60056,2.56688,2.59205,51710.361208792,0
+ASH.US,D,19841106,000000,2.56688,2.6171,2.56688,2.57967,345105.86780529,0
+ASH.US,D,19841107,000000,2.57967,2.60056,2.57967,2.59205,112416.81313328,0
+ASH.US,D,19841108,000000,2.6171,2.72142,2.60056,2.66327,1231485.2754472,0
+ASH.US,D,19841109,000000,2.68844,2.70913,2.6382,2.66327,133208.15968524,0
+ASH.US,D,19841112,000000,2.65068,2.68844,2.65068,2.65068,270353.11849427,0
+ASH.US,D,19841113,000000,2.66327,2.67566,2.66327,2.67566,426043.42948335,0
+ASH.US,D,19841114,000000,2.66327,2.70062,2.66327,2.70062,148952.32787338,0
+ASH.US,D,19841115,000000,2.65068,2.70062,2.65068,2.68844,472698.53684293,0
+ASH.US,D,19841116,000000,2.66327,2.67566,2.60452,2.60452,102856.4478765,0
+ASH.US,D,19841119,000000,2.60452,2.60452,2.50853,2.50853,118597.58775762,0
+ASH.US,D,19841120,000000,2.50853,2.5334,2.49614,2.5334,39347.802524425,0
+ASH.US,D,19841121,000000,2.5334,2.57967,2.52122,2.56688,1138183.1362134,0
+ASH.US,D,19841123,000000,2.56688,2.56688,2.54598,2.55469,26419.959863309,0
+ASH.US,D,19841126,000000,2.55469,2.57967,2.52122,2.5334,206272.12311572,0
+ASH.US,D,19841127,000000,2.52122,2.54598,2.52122,2.5334,93297.092055412,0
+ASH.US,D,19841128,000000,2.52122,2.56688,2.52122,2.5334,170869.19520047,0
+ASH.US,D,19841129,000000,2.52122,2.55469,2.52122,2.54598,151197.31280961,0
+ASH.US,D,19841130,000000,2.54598,2.55469,2.54598,2.55469,62393.218933676,0
+ASH.US,D,19841203,000000,2.5334,2.54598,2.5334,2.54598,74192.51251264,0
+ASH.US,D,19841204,000000,2.52122,2.55469,2.50853,2.5334,84868.304187815,0
+ASH.US,D,19841205,000000,2.5334,2.56688,2.52122,2.5334,49457.300787178,0
+ASH.US,D,19841206,000000,2.5334,2.56688,2.5334,2.54598,96671.635509469,0
+ASH.US,D,19841207,000000,2.54598,2.56688,2.50853,2.54598,105666.71678949,0
+ASH.US,D,19841210,000000,2.5334,2.5334,2.49614,2.50853,121407.85667061,0
+ASH.US,D,19841211,000000,2.49614,2.54598,2.49614,2.50853,53393.090475293,0
+ASH.US,D,19841212,000000,2.49614,2.5334,2.49614,2.5334,94986.887371623,0
+ASH.US,D,19841213,000000,2.50853,2.5334,2.49614,2.49614,136583.71257497,0
+ASH.US,D,19841214,000000,2.48346,2.48346,2.44998,2.46256,205714.91462436,0
+ASH.US,D,19841217,000000,2.46256,2.46256,2.36628,2.42503,87681.601407815,0
+ASH.US,D,19841218,000000,2.39995,2.41225,2.34131,2.38727,116906.78300574,0
+ASH.US,D,19841219,000000,2.36628,2.39995,2.36628,2.37876,111854.55746355,0
+ASH.US,D,19841220,000000,2.36628,2.37876,2.32863,2.34131,142763.47776364,0
+ASH.US,D,19841221,000000,2.31614,2.34131,2.30772,2.34131,285528.97439864,0
+ASH.US,D,19841224,000000,2.32863,2.32863,2.27029,2.30772,48337.83662608,0
+ASH.US,D,19841226,000000,2.28246,2.30772,2.28246,2.29524,70819.987929928,0
+ASH.US,D,19841227,000000,2.27029,2.34131,2.27029,2.29524,155127.04588369,0
+ASH.US,D,19841228,000000,2.28246,2.30772,2.28246,2.29524,105666.71678949,0
+ASH.US,D,19841231,000000,2.28246,2.31614,2.28246,2.29524,83741.773977008,0
+ASH.US,D,19850102,000000,2.29524,2.35379,2.29524,2.34131,120277.28871711,0
+ASH.US,D,19850103,000000,2.34131,2.42503,2.34131,2.39995,148952.32787338,0
+ASH.US,D,19850104,000000,2.42503,2.42503,2.37876,2.37876,115220.01599655,0
+ASH.US,D,19850107,000000,2.38727,2.41225,2.35379,2.35379,247305.68321367,0
+ASH.US,D,19850108,000000,2.35379,2.38727,2.35379,2.37876,105106.47999111,0
+ASH.US,D,19850109,000000,2.38727,2.42503,2.38727,2.42503,93864.394903507,0
+ASH.US,D,19850110,000000,2.39995,2.44998,2.39995,2.44998,104537.15827167,0
+ASH.US,D,19850111,000000,2.4374,2.4374,2.35379,2.41225,107356.5121057,0
+ASH.US,D,19850114,000000,2.41225,2.4374,2.38727,2.4374,165809.90360857,0
+ASH.US,D,19850115,000000,2.4374,2.56688,2.4374,2.54598,579495.82158593,0
+ASH.US,D,19850116,000000,2.56688,2.6171,2.55469,2.59205,305198.83791815,0
+ASH.US,D,19850117,000000,2.62979,2.66327,2.62979,2.64217,193908.55499569,0
+ASH.US,D,19850118,000000,2.62979,2.64217,2.59205,2.60452,84868.304187815,0
+ASH.US,D,19850121,000000,2.60452,2.65068,2.59205,2.65068,339486.33941501,0
+ASH.US,D,19850122,000000,2.65068,2.65068,2.55469,2.57967,306890.65210572,0
+ASH.US,D,19850123,000000,2.59205,2.90143,2.56688,2.65068,2557403.2580817,0
+ASH.US,D,19850124,000000,2.64217,2.67566,2.62979,2.64217,256868.06734179,0
+ASH.US,D,19850125,000000,2.62979,2.67566,2.62979,2.62979,610961.95037739,0
+ASH.US,D,19850128,000000,2.62979,2.66327,2.60452,2.65068,65759.686902352,0
+ASH.US,D,19850129,000000,2.64217,2.70062,2.64217,2.70062,287214.73197216,0
+ASH.US,D,19850130,000000,2.67566,2.70062,2.64217,2.70062,312511.18993168,0
+ASH.US,D,19850131,000000,2.7135,2.7342,2.68844,2.7342,492369.40979814,0
+ASH.US,D,19850201,000000,2.7135,2.7342,2.70062,2.72142,233256.35752011,0
+ASH.US,D,19850204,000000,2.7135,2.79711,2.7135,2.78443,350168.18770421,0
+ASH.US,D,19850205,000000,2.75936,2.79711,2.7342,2.74689,471005.71321971,0
+ASH.US,D,19850206,000000,2.75936,2.83475,2.75074,2.80939,217521.27425304,0
+ASH.US,D,19850207,000000,2.79711,2.80939,2.77591,2.78443,196161.6154173,0
+ASH.US,D,19850208,000000,2.78443,2.80939,2.77591,2.77591,56202.349952601,0
+ASH.US,D,19850211,000000,2.77591,2.79711,2.77591,2.78443,242811.67559851,0
+ASH.US,D,19850212,000000,2.75936,2.79711,2.75936,2.79711,112416.81313328,0
+ASH.US,D,19850213,000000,2.78443,2.80939,2.77591,2.80939,492928.63716084,0
+ASH.US,D,19850214,000000,2.80939,2.84704,2.80939,2.83475,145012.50044257,0
+ASH.US,D,19850215,000000,2.80939,2.84704,2.78443,2.80939,125346.67466574,0
+ASH.US,D,19850219,000000,2.78443,2.80939,2.78443,2.80939,64637.194434236,0
+ASH.US,D,19850220,000000,2.80939,2.83475,2.77591,2.83475,149514.58354311,0
+ASH.US,D,19850221,000000,2.80939,2.82207,2.75936,2.80939,69130.192613717,0
+ASH.US,D,19850222,000000,2.80939,2.84704,2.80939,2.83475,158499.5704664,0
+ASH.US,D,19850225,000000,2.84704,2.85556,2.82207,2.84704,398502.99602328,0
+ASH.US,D,19850226,000000,2.80939,2.83475,2.80939,2.80939,821742.21320769,0
+ASH.US,D,19850227,000000,2.80939,2.83475,2.77591,2.77591,682349.24115542,0
+ASH.US,D,19850228,000000,2.77591,2.79711,2.75936,2.75936,95545.105298663,0
+ASH.US,D,19850301,000000,2.75936,2.83475,2.75936,2.80939,465384.16595807,0
+ASH.US,D,19850304,000000,2.83475,2.85556,2.80939,2.85556,481124.29640351,0
+ASH.US,D,19850305,000000,2.85556,2.85556,2.80939,2.85556,160183.30916857,0
+ASH.US,D,19850306,000000,2.88072,2.92263,2.80939,2.80939,220892.78940007,0
+ASH.US,D,19850307,000000,2.83475,2.90558,2.82207,2.88072,617145.75330876,0
+ASH.US,D,19850308,000000,2.88072,2.93074,2.872,2.92263,507543.24683115,0
+ASH.US,D,19850311,000000,2.88072,2.94342,2.85556,2.94342,379401.44478752,0
+ASH.US,D,19850312,000000,2.90558,2.98107,2.89736,2.95582,804879.59029414,0
+ASH.US,D,19850313,000000,2.93074,3.00188,2.93074,2.99335,197281.0795784,0
+ASH.US,D,19850314,000000,2.98107,2.99335,2.94342,2.9684,191104.34269675,0
+ASH.US,D,19850315,000000,2.98107,2.99335,2.9684,2.98107,215836.52611519,0
+ASH.US,D,19850318,000000,2.95582,3.00188,2.95582,3.00188,706522.19721115,0
+ASH.US,D,19850319,000000,2.99335,3.07707,2.99335,3.01842,196161.6154173,0
+ASH.US,D,19850320,000000,3.00188,3.02684,2.99335,3.00188,170869.19520047,0
+ASH.US,D,19850321,000000,2.98107,3.00188,2.9684,3.00188,61826.925521255,0
+ASH.US,D,19850322,000000,2.98107,2.98107,2.94342,2.94342,291709.74902298,0
+ASH.US,D,19850325,000000,2.94342,2.95582,2.92263,2.93074,138266.44184147,0
+ASH.US,D,19850326,000000,2.95582,2.95582,2.85556,2.85556,201780.13437192,0
+ASH.US,D,19850327,000000,2.85556,2.872,2.83475,2.84704,66888.235984504,0
+ASH.US,D,19850328,000000,2.82207,2.83475,2.80939,2.83475,53393.090475293,0
+ASH.US,D,19850329,000000,2.84704,2.85556,2.82207,2.85556,190536.03041297,0
+ASH.US,D,19850401,000000,2.83475,2.85556,2.80939,2.80939,734614.79198422,0
+ASH.US,D,19850402,000000,2.80939,2.82207,2.79711,2.80939,184357.27465997,0
+ASH.US,D,19850403,000000,2.79711,2.85556,2.79711,2.83475,346233.40745177,0
+ASH.US,D,19850404,000000,2.84704,2.872,2.83475,2.83475,88251.932562927,0
+ASH.US,D,19850408,000000,2.85556,2.88072,2.84704,2.84704,66888.235984504,0
+ASH.US,D,19850409,000000,2.84704,2.872,2.84704,2.872,38783.527983348,0
+ASH.US,D,19850410,000000,2.85556,2.93074,2.85556,2.89736,577244.78003566,0
+ASH.US,D,19850411,000000,2.88072,2.92263,2.85556,2.88072,73065.982301833,0
+ASH.US,D,19850412,000000,2.85556,2.93074,2.85556,2.90558,240001.40668554,0
+ASH.US,D,19850415,000000,2.93074,2.94342,2.92263,2.94342,130405.96625764,0
+ASH.US,D,19850416,000000,2.93074,2.94342,2.90558,2.90558,55646.150896907,0
+ASH.US,D,19850417,000000,2.90558,2.92263,2.88072,2.90558,42719.317671464,0
+ASH.US,D,19850418,000000,2.90558,2.93074,2.89736,2.90558,281034.96678348,0
+ASH.US,D,19850419,000000,2.90558,2.94342,2.90558,2.94342,426043.42948335,0
+ASH.US,D,19850422,000000,2.95582,2.98107,2.94342,2.95582,499114.45896355,0
+ASH.US,D,19850423,000000,2.99335,3.02684,2.9684,3.01842,257991.56924557,0
+ASH.US,D,19850424,000000,3.00188,3.06449,2.99335,3.04348,475505.7774489,0
+ASH.US,D,19850425,000000,3.01842,3.08965,3.01842,3.08965,282150.39320189,0
+ASH.US,D,19850426,000000,3.08965,3.08965,3.02684,3.04348,77001.771989949,0
+ASH.US,D,19850429,000000,3.052,3.06449,3.01842,3.052,108474.96683112,0
+ASH.US,D,19850430,000000,2.98107,3.02684,2.98107,2.98107,51710.361208792,0
+ASH.US,D,19850501,000000,2.98107,3.04348,2.98107,2.98107,245620.93507582,0
+ASH.US,D,19850502,000000,2.9684,3.02684,2.9684,3.02684,81499.817347794,0
+ASH.US,D,19850503,000000,3.00188,3.00188,2.99335,3.00188,92180.656201333,0
+ASH.US,D,19850506,000000,3.02684,3.02684,2.98107,2.99335,557007.61366804,0
+ASH.US,D,19850507,000000,2.98107,3.01842,2.9684,3.00188,62393.218933676,0
+ASH.US,D,19850508,000000,3.01842,3.01842,2.94342,2.9684,52828.815934216,0
+ASH.US,D,19850509,000000,2.95582,2.95582,2.92263,2.92263,141076.71075446,0
+ASH.US,D,19850510,000000,2.92263,2.94342,2.88072,2.90558,151197.31280961,0
+ASH.US,D,19850513,000000,2.90558,2.92263,2.872,2.88072,94432.707187274,0
+ASH.US,D,19850514,000000,2.89736,2.92263,2.89736,2.89736,141637.95698851,0
+ASH.US,D,19850515,000000,2.89736,2.93074,2.89736,2.93074,248434.23229582,0
+ASH.US,D,19850516,000000,2.92263,2.94342,2.90558,2.90558,68567.936943987,0
+ASH.US,D,19850517,000000,2.88072,2.93074,2.88072,2.89736,175923.43961401,0
+ASH.US,D,19850520,000000,2.90558,2.94342,2.872,2.88072,98358.402518662,0
+ASH.US,D,19850521,000000,2.88072,2.88072,2.85556,2.88072,58456.419809888,0
+ASH.US,D,19850522,000000,2.872,2.88072,2.85556,2.872,174246.76696155,0
+ASH.US,D,19850523,000000,2.80939,2.85149,2.80939,2.80939,240001.40668554,0
+ASH.US,D,19850524,000000,2.82623,2.88488,2.82623,2.87646,114657.76032682,0
+ASH.US,D,19850528,000000,2.88488,2.93471,2.85962,2.93471,127026.37562522,0
+ASH.US,D,19850529,000000,2.88488,2.92263,2.88488,2.90994,347915.1272826,0
+ASH.US,D,19850530,000000,2.93471,2.95996,2.90994,2.94759,327119.74298795,0
+ASH.US,D,19850531,000000,2.94759,3.02288,2.90994,3.02288,487310.11820623,0
+ASH.US,D,19850603,000000,2.99772,3.13135,2.99772,3.13135,413669.76700659,0
+ASH.US,D,19850604,000000,3.09371,3.14413,3.08132,3.14413,388386.43171082,0
+ASH.US,D,19850605,000000,3.11887,3.31521,3.10629,3.18981,329365.73735985,0
+ASH.US,D,19850606,000000,3.18157,3.31521,3.11887,3.27778,525526.34334148,0
+ASH.US,D,19850607,000000,3.25687,3.25687,3.20684,3.23191,130405.96625764,0
+ASH.US,D,19850610,000000,3.21487,3.23191,3.20684,3.20684,242811.67559851,0
+ASH.US,D,19850611,000000,3.16494,3.20684,3.15662,3.18157,588482.82738056,0
+ASH.US,D,19850612,000000,3.21487,3.21487,3.14413,3.18981,278223.68843483,0
+ASH.US,D,19850613,000000,3.16494,3.18157,3.14413,3.16494,90487.832578104,0
+ASH.US,D,19850614,000000,3.16494,3.18157,3.14413,3.15662,69130.192613717,0
+ASH.US,D,19850617,000000,3.15662,3.23191,3.15662,3.23191,118597.58775762,0
+ASH.US,D,19850618,000000,3.20684,3.21487,3.16494,3.20684,358603.03218585,0
+ASH.US,D,19850619,000000,3.24012,3.24012,3.20684,3.21487,136019.43803389,0
+ASH.US,D,19850620,000000,3.24012,3.27778,3.24012,3.26549,249558.74363529,0
+ASH.US,D,19850621,000000,3.25687,3.26549,3.24012,3.25687,269786.82508184,0
+ASH.US,D,19850624,000000,3.23191,3.25687,3.20684,3.20684,192225.82572918,0
+ASH.US,D,19850625,000000,3.20684,3.24012,3.20684,3.21487,257991.56924557,0
+ASH.US,D,19850626,000000,3.20684,3.24012,3.20684,3.23191,53393.090475293,0
+ASH.US,D,19850627,000000,3.24012,3.29046,3.23191,3.29046,129277.41717549,0
+ASH.US,D,19850628,000000,3.27778,3.35326,3.18981,3.31521,308015.16344517,0
+ASH.US,D,19850701,000000,3.29046,3.30294,3.26549,3.26549,167492.63287507,0
+ASH.US,D,19850702,000000,3.27778,3.29046,3.24012,3.26549,609843.49565197,0
+ASH.US,D,19850703,000000,3.29046,3.30294,3.26549,3.26549,114657.76032682,0
+ASH.US,D,19850705,000000,3.27778,3.35326,3.27778,3.31521,249558.74363529,0
+ASH.US,D,19850708,000000,3.29046,3.30294,3.25687,3.29046,127589.64073062,0
+ASH.US,D,19850709,000000,3.29046,3.29046,3.24012,3.24012,284967.72816458,0
+ASH.US,D,19850710,000000,3.21487,3.26549,3.18981,3.24012,381082.15518268,0
+ASH.US,D,19850711,000000,3.29046,3.43667,3.29046,3.43667,664355.04085269,0
+ASH.US,D,19850712,000000,3.53722,3.63728,3.51187,3.61212,2246014.5606182,0
+ASH.US,D,19850715,000000,3.58696,3.62064,3.4866,3.61212,660983.52570565,0
+ASH.US,D,19850716,000000,3.59567,3.63728,3.58696,3.61212,822866.72454716,0
+ASH.US,D,19850717,000000,3.61212,3.63728,3.57061,3.59567,357469.43592534,0
+ASH.US,D,19850718,000000,3.59567,3.61212,3.53722,3.53722,797569.25715196,0
+ASH.US,D,19850719,000000,3.53722,3.56199,3.51187,3.53722,396252.96390868,0
+ASH.US,D,19850722,000000,3.58696,3.59567,3.46144,3.46144,202346.42778434,0
+ASH.US,D,19850723,000000,3.43667,3.46144,3.36534,3.39052,338355.7714615,0
+ASH.US,D,19850724,000000,3.40329,3.46144,3.37822,3.46144,262484.56742505,0
+ASH.US,D,19850725,000000,3.53722,3.5495,3.4866,3.49929,338355.7714615,0
+ASH.US,D,19850726,000000,3.47858,3.47858,3.43667,3.43667,141637.95698851,0
+ASH.US,D,19850729,000000,3.41161,3.41161,3.31521,3.32829,1020148.8135612,0
+ASH.US,D,19850730,000000,3.34018,3.34018,3.30294,3.31521,240568.70953364,0
+ASH.US,D,19850731,000000,3.34018,3.34018,3.31521,3.31521,87120.355173756,0
+ASH.US,D,19850801,000000,3.34018,3.34018,3.29046,3.29046,346791.62537881,0
+ASH.US,D,19850802,000000,3.30294,3.31521,3.27778,3.29046,536765.40012206,0
+ASH.US,D,19850805,000000,3.31521,3.31521,3.29046,3.31521,191104.34269675,0
+ASH.US,D,19850806,000000,3.25687,3.31958,3.23191,3.25687,990355.31967953,0
+ASH.US,D,19850807,000000,3.24399,3.25687,3.20684,3.23191,118031.2943452,0
+ASH.US,D,19850808,000000,3.24399,3.28183,3.23191,3.25687,251803.72857151,0
+ASH.US,D,19850809,000000,3.25687,3.26935,3.24399,3.24399,73630.25684291,0
+ASH.US,D,19850812,000000,3.21913,3.23191,3.20684,3.21913,119157.82455601,0
+ASH.US,D,19850813,000000,3.20684,3.21913,3.18157,3.18157,49457.300787178,0
+ASH.US,D,19850814,000000,3.20684,3.20684,3.13135,3.15662,287776.98764188,0
+ASH.US,D,19850815,000000,3.1692,3.1692,3.13135,3.1692,66888.235984504,0
+ASH.US,D,19850816,000000,3.1692,3.18157,3.14413,3.15662,156819.86950692,0
+ASH.US,D,19850819,000000,3.15662,3.20684,3.14413,3.20684,115220.01599655,0
+ASH.US,D,19850820,000000,3.19416,3.21913,3.18157,3.18157,60700.395310448,0
+ASH.US,D,19850821,000000,3.18157,3.25687,3.18157,3.23191,818926.89711635,0
+ASH.US,D,19850822,000000,3.25687,3.25687,3.18157,3.24399,147258.49481447,0
+ASH.US,D,19850823,000000,3.19416,3.20684,3.18157,3.20684,79818.097516966,0
+ASH.US,D,19850826,000000,3.20684,3.20684,3.18157,3.18157,110723.98951005,0
+ASH.US,D,19850827,000000,3.19416,3.20684,3.18157,3.18157,94432.707187274,0
+ASH.US,D,19850828,000000,3.18157,3.40329,3.18157,3.40329,1183146.4293854,0
+ASH.US,D,19850829,000000,3.39052,3.4658,3.38248,3.4658,206272.12311572,0
+ASH.US,D,19850830,000000,3.45332,3.45332,3.38248,3.38248,195043.16069188,0
+ASH.US,D,19850903,000000,3.38248,3.40329,3.35753,3.39052,148952.32787338,0
+ASH.US,D,19850904,000000,3.39052,3.41587,3.38248,3.40329,137707.21447876,0
+ASH.US,D,19850905,000000,3.38248,3.41587,3.38248,3.38248,165809.90360857,0
+ASH.US,D,19850906,000000,3.40329,3.42835,3.35753,3.35753,111288.26405112,0
+ASH.US,D,19850909,000000,3.33216,3.38248,3.33216,3.35753,139386.91543825,0
+ASH.US,D,19850910,000000,3.35753,3.36961,3.31958,3.34455,99479.885551105,0
+ASH.US,D,19850911,000000,3.33216,3.35753,3.3068,3.3068,170304.9206594,0
+ASH.US,D,19850912,000000,3.28183,3.3068,3.24399,3.3068,48897.063988793,0
+ASH.US,D,19850913,000000,3.33216,3.36961,3.3068,3.31958,191672.65498051,0
+ASH.US,D,19850916,000000,3.31958,3.34455,3.31958,3.33216,18550.399358424,0
+ASH.US,D,19850917,000000,3.34455,3.35753,3.33216,3.35753,401312.25550058,0
+ASH.US,D,19850918,000000,3.33216,3.34455,3.29451,3.29451,109601.49704193,0
+ASH.US,D,19850919,000000,3.33216,3.34455,3.29451,3.33216,279342.14316025,0
+ASH.US,D,19850920,000000,3.33216,3.35753,3.3068,3.33216,137707.21447876,0
+ASH.US,D,19850923,000000,3.33216,3.35753,3.3068,3.33216,55082.885791503,0
+ASH.US,D,19850924,000000,3.31958,3.33216,3.29451,3.3068,87120.355173756,0
+ASH.US,D,19850925,000000,3.29451,3.3068,3.25687,3.28183,462569.8593024,0
+ASH.US,D,19850926,000000,3.29451,3.31958,3.25687,3.31958,57334.936777445,0
+ASH.US,D,19850930,000000,3.28183,3.33216,3.28183,3.31958,534519.40575015,0
+ASH.US,D,19851001,000000,3.33216,3.38248,3.31958,3.35753,319250.18248306,0
+ASH.US,D,19851002,000000,3.38248,3.40329,3.36961,3.38248,211333.43357898,0
+ASH.US,D,19851003,000000,3.34455,3.38248,3.33216,3.34455,116906.78300574,0
+ASH.US,D,19851004,000000,3.33216,3.34455,3.3068,3.33216,60700.395310448,0
+ASH.US,D,19851007,000000,3.31958,3.33216,3.3068,3.3068,75874.232343469,0
+ASH.US,D,19851008,000000,3.29451,3.3068,3.28183,3.3068,103981.96865164,0
+ASH.US,D,19851009,000000,3.28183,3.3068,3.28183,3.28183,459761.60926077,0
+ASH.US,D,19851010,000000,3.24399,3.33216,3.24399,3.31958,121407.85667061,0
+ASH.US,D,19851011,000000,3.28183,3.31958,3.28183,3.3068,211897.70812005,0
+ASH.US,D,19851014,000000,3.26935,3.3068,3.25687,3.25687,101172.70917433,0
+ASH.US,D,19851015,000000,3.20684,3.25687,3.20684,3.21913,61826.925521255,0
+ASH.US,D,19851016,000000,3.19416,3.31958,3.18157,3.31958,562061.85808158,0
+ASH.US,D,19851017,000000,3.28183,3.47858,3.28183,3.45332,551387.07584207,0
+ASH.US,D,19851018,000000,3.42835,3.56645,3.42835,3.50373,726184.99468095,0
+ASH.US,D,19851021,000000,3.47858,3.52851,3.45332,3.49086,150633.03826853,0
+ASH.US,D,19851022,000000,3.44073,3.45332,3.39052,3.42835,332181.05345119,0
+ASH.US,D,19851023,000000,3.41587,3.44073,3.41587,3.44073,96671.635509469,0
+ASH.US,D,19851024,000000,3.41587,3.42835,3.40329,3.40329,64074.938764505,0
+ASH.US,D,19851025,000000,3.42835,3.44073,3.36961,3.40329,775092.15302648,0
+ASH.US,D,19851028,000000,3.40329,3.4658,3.39052,3.4658,202346.42778434,0
+ASH.US,D,19851029,000000,3.49086,3.57863,3.47858,3.51583,537896.97751123,0
+ASH.US,D,19851030,000000,3.54129,3.56645,3.51583,3.52851,97792.10910624,0
+ASH.US,D,19851031,000000,3.55347,3.56645,3.52851,3.54129,188851.28227513,0
+ASH.US,D,19851101,000000,3.55347,3.60379,3.54129,3.57863,576677.47718756,0
+ASH.US,D,19851104,000000,3.57863,3.61637,3.57863,3.57863,106795.26587164,0
+ASH.US,D,19851105,000000,3.57863,3.61637,3.55347,3.57863,173680.47354912,0
+ASH.US,D,19851106,000000,3.56645,3.60379,3.55347,3.55347,1037014.4647818,0
+ASH.US,D,19851107,000000,3.57863,3.57863,3.55347,3.57863,47209.287543927,0
+ASH.US,D,19851108,000000,3.56645,3.61637,3.56645,3.59132,200096.39566975,0
+ASH.US,D,19851111,000000,3.59132,3.65413,3.57863,3.64154,198412.65696757,0
+ASH.US,D,19851112,000000,3.65413,3.65413,3.60379,3.61637,522159.87537281,0
+ASH.US,D,19851113,000000,3.60806,3.60806,3.57863,3.60806,44402.046937965,0
+ASH.US,D,19851114,000000,3.59567,3.62064,3.57863,3.60806,236623.83492446,0
+ASH.US,D,19851115,000000,3.59567,3.68335,3.59567,3.65818,363661.31434208,0
+ASH.US,D,19851118,000000,3.63312,3.65818,3.60806,3.6457,162993.57808155,0
+ASH.US,D,19851119,000000,3.63312,3.6457,3.62064,3.62064,267538.8118386,0
+ASH.US,D,19851120,000000,3.59567,3.65818,3.57863,3.6457,553635.08908533,0
+ASH.US,D,19851121,000000,3.62064,3.63312,3.57863,3.62064,525526.34334148,0
+ASH.US,D,19851122,000000,3.60806,3.65818,3.60806,3.6457,123093.61424413,0
+ASH.US,D,19851125,000000,3.63312,3.6457,3.57061,3.57863,661550.82855374,0
+ASH.US,D,19851126,000000,3.59567,3.69157,3.59567,3.69157,469328.03113157,0
+ASH.US,D,19851127,000000,3.71682,3.76686,3.70851,3.73347,663795.81348997,0
+ASH.US,D,19851129,000000,3.70851,3.75873,3.69157,3.75873,225949.05268496,0
+ASH.US,D,19851202,000000,3.75873,3.76686,3.70851,3.71682,148952.32787338,0
+ASH.US,D,19851203,000000,3.74209,3.75873,3.69157,3.73347,91614.362788911,0
+ASH.US,D,19851204,000000,3.71682,3.75873,3.71682,3.74209,137707.21447876,0
+ASH.US,D,19851205,000000,3.75873,3.82125,3.71682,3.80877,386698.65526596,0
+ASH.US,D,19851206,000000,3.82125,3.82125,3.76686,3.78359,333863.7827177,0
+ASH.US,D,19851209,000000,3.76686,3.80877,3.76686,3.78359,624454.06757958,0
+ASH.US,D,19851210,000000,3.78359,3.90921,3.76686,3.89633,994296.15654601,0
+ASH.US,D,19851211,000000,3.9218,3.95478,3.78359,3.95478,1038140.9949926,0
+ASH.US,D,19851212,000000,3.95478,3.95478,3.85918,3.89633,1182583.1642801,0
+ASH.US,D,19851213,000000,3.90921,3.92952,3.85918,3.92952,449655.13930504,0
+ASH.US,D,19851216,000000,3.94686,3.94686,3.84631,3.88415,626699.05251582,0
+ASH.US,D,19851217,000000,3.87127,3.89633,3.82125,3.89633,523842.6046393,0
+ASH.US,D,19851218,000000,3.89633,3.89633,3.83393,3.85918,229880.80463038,0
+ASH.US,D,19851219,000000,3.85918,3.88415,3.85918,3.88415,282723.75266402,0
+ASH.US,D,19851220,000000,3.90921,3.9218,3.80877,3.87127,806002.08276225,0
+ASH.US,D,19851223,000000,3.84631,3.87127,3.76686,3.79637,485066.14270567,0
+ASH.US,D,19851224,000000,3.76686,3.79637,3.69157,3.73347,228765.37821197,0
+ASH.US,D,19851226,000000,3.74209,3.78359,3.69157,3.71682,467076.9895813,0
+ASH.US,D,19851227,000000,3.71682,3.76686,3.71682,3.76686,266421.36654884,0
+ASH.US,D,19851230,000000,3.74209,3.76686,3.70851,3.73347,157936.305361,0
+ASH.US,D,19851231,000000,3.76686,3.84631,3.73347,3.75873,550822.801301,0
+ASH.US,D,19860102,000000,3.74209,3.79637,3.74209,3.78359,187725.7615,0
+ASH.US,D,19860103,000000,3.75873,3.89633,3.75873,3.89633,291709.74902298,0
+ASH.US,D,19860106,000000,3.87127,3.95478,3.87127,3.95478,707639.64250089,0
+ASH.US,D,19860107,000000,3.95478,3.99678,3.92952,3.97182,420422.89165739,0
+ASH.US,D,19860108,000000,3.97182,4.02185,3.94686,3.94686,1071295.9096646,0
+ASH.US,D,19860109,000000,3.92952,3.92952,3.9218,3.92952,475505.7774489,0
+ASH.US,D,19860110,000000,3.92952,3.95478,3.92952,3.92952,573306.97147619,0
+ASH.US,D,19860113,000000,3.92952,3.97182,3.90921,3.97182,148952.32787338,0
+ASH.US,D,19860114,000000,3.99678,4.03444,3.99678,4.02185,607030.19843197,0
+ASH.US,D,19860115,000000,4.04702,4.34847,4.03444,4.23563,1267457.5250819,0
+ASH.US,D,19860116,000000,4.22306,4.24781,4.08466,4.08466,735746.3693734,0
+ASH.US,D,19860117,000000,4.1225,4.14756,4.09744,4.13469,314203.00411923,0
+ASH.US,D,19860120,000000,4.13469,4.23563,4.09744,4.1969,463140.19045752,0
+ASH.US,D,19860121,000000,4.1225,4.1225,3.99678,4.05959,971248.72126541,0
+ASH.US,D,19860122,000000,4.00947,4.00947,3.87127,3.90921,1216305.3818001,0
+ASH.US,D,19860123,000000,3.92952,3.92952,3.82125,3.84631,988114.37248599,0
+ASH.US,D,19860124,000000,3.87127,3.88415,3.78359,3.83393,1229238.2716396,0
+ASH.US,D,19860127,000000,3.83393,3.83393,3.57061,3.69157,2243767.5568105,0
+ASH.US,D,19860128,000000,3.68335,3.73347,3.66661,3.68335,725066.53995553,0
+ASH.US,D,19860129,000000,3.68335,3.79637,3.68335,3.78359,358035.72933775,0
+ASH.US,D,19860130,000000,3.80877,3.82125,3.65818,3.65818,515419.87338575,0
+ASH.US,D,19860131,000000,3.68335,3.80877,3.66661,3.76686,848724.42874073,0
+ASH.US,D,19860203,000000,3.78359,3.85918,3.75873,3.82125,518790.37909712,0
+ASH.US,D,19860204,000000,3.79637,3.84631,3.74209,3.82125,1156732.5261362,0
+ASH.US,D,19860205,000000,3.79637,3.80877,3.75873,3.75873,526088.59901122,0
+ASH.US,D,19860206,000000,3.78359,3.79637,3.75873,3.78359,503047.22034465,0
+ASH.US,D,19860207,000000,3.74606,3.79637,3.68335,3.74606,510924.85633492,0
+ASH.US,D,19860210,000000,3.74606,3.85047,3.74606,3.83393,431664.97674499,0
+ASH.US,D,19860211,000000,3.83393,3.95111,3.81292,3.93843,1678891.3920733,0
+ASH.US,D,19860212,000000,3.95111,4.08893,3.90921,4.08893,1819969.1122634,0
+ASH.US,D,19860213,000000,4.08893,4.19313,4.06395,4.19313,1546803.7059849,0
+ASH.US,D,19860214,000000,4.25615,4.30567,4.19313,4.28893,1845266.5796587,0
+ASH.US,D,19860218,000000,4.2815,4.2815,4.20166,4.24317,684596.24496299,0
+ASH.US,D,19860219,000000,4.23107,4.2815,4.21909,4.26446,778462.65873785,0
+ASH.US,D,19860220,000000,4.24317,4.31855,4.23107,4.30567,574992.72904972,0
+ASH.US,D,19860221,000000,4.36956,4.4186,4.34431,4.41069,945960.33879128,0
+ASH.US,D,19860224,000000,4.49905,4.63626,4.46923,4.57384,2793469.8845148,0
+ASH.US,D,19860225,000000,4.57384,4.61129,4.52323,4.57384,2887896.535088,0
+ASH.US,D,19860226,000000,4.59891,4.59891,4.52323,4.53124,1323099.6382361,0
+ASH.US,D,19860227,000000,4.5571,4.5571,4.41069,4.43188,650870.99913587,0
+ASH.US,D,19860228,000000,4.41069,4.41069,4.35728,4.39414,308015.16344517,0
+ASH.US,D,19860303,000000,4.36956,4.41069,4.35728,4.39414,579495.82158593,0
+ASH.US,D,19860304,000000,4.39414,4.4186,4.36956,4.38176,1002167.7359222,0
+ASH.US,D,19860305,000000,4.36956,4.38176,4.34431,4.35728,962253.63998539,0
+ASH.US,D,19860306,000000,4.34431,4.36956,4.24317,4.28893,1208439.859038,0
+ASH.US,D,19860307,000000,4.26446,4.28893,4.26446,4.28893,594098.31802816,0
+ASH.US,D,19860310,000000,4.28893,4.30567,4.26446,4.30567,418171.85010712,0
+ASH.US,D,19860311,000000,4.2815,4.44347,4.26446,4.41069,1092657.5873717,0
+ASH.US,D,19860312,000000,4.4186,4.52323,4.39414,4.49905,944831.78970913,0
+ASH.US,D,19860313,000000,4.46923,4.52323,4.44347,4.4821,782401.47673298,0
+ASH.US,D,19860314,000000,4.52323,4.66102,4.49905,4.59891,1197206.8588714,0
+ASH.US,D,19860317,000000,4.58553,4.64893,4.58553,4.61129,358603.03218585,0
+ASH.US,D,19860318,000000,4.59891,4.74918,4.58553,4.71293,417615.65105143,0
+ASH.US,D,19860319,000000,4.69956,4.69956,4.63626,4.66102,1423149.8549424,0
+ASH.US,D,19860320,000000,4.66102,4.72481,4.66102,4.66102,551946.30320479,0
+ASH.US,D,19860321,000000,4.64893,4.77455,4.63626,4.76623,1268580.01755,0
+ASH.US,D,19860324,000000,4.76623,4.9287,4.74918,4.90344,2720398.8550346,0
+ASH.US,D,19860325,000000,5.41471,5.43462,5.0671,5.28533,3389256.9884235,0
+ASH.US,D,19860326,000000,5.38509,5.68981,5.38509,5.55171,8245507.6608003,0
+ASH.US,D,19860327,000000,5.56023,5.67743,5.53586,5.61442,9049271.8246761,0
+ASH.US,D,19860331,000000,5.511,5.57668,5.22184,5.23471,5559952.5063182,0
+ASH.US,D,19860401,000000,4.87926,5.0671,4.72481,5.05382,9105477.2029357,0
+ASH.US,D,19860402,000000,4.9287,5.07918,4.9287,5.00507,5174382.4001344,0
+ASH.US,D,19860403,000000,5.03004,5.05382,4.9287,5.03004,3160499.6856969,0
+ASH.US,D,19860404,000000,4.98011,5.01706,4.91226,4.96694,2907007.1712449,0
+ASH.US,D,19860407,000000,4.94216,4.96694,4.8541,4.91226,903240.01168414,0
+ASH.US,D,19860408,000000,4.90344,4.99209,4.88729,4.96694,1445633.0156818,0
+ASH.US,D,19860409,000000,4.99209,5.03004,4.96694,4.98011,1080851.227743,0
+ASH.US,D,19860410,000000,5.00507,5.0671,5.00507,5.0671,858824.84208243,0
+ASH.US,D,19860411,000000,5.0671,5.11761,5.04153,5.11761,755416.23289292,0
+ASH.US,D,19860414,000000,5.11761,5.11761,5.09205,5.11761,2537165.0822785,0
+ASH.US,D,19860415,000000,5.10493,5.10493,5.0671,5.09205,761604.07356698,0
+ASH.US,D,19860416,000000,5.11761,5.13009,5.07918,5.10493,627265.34592824,0
+ASH.US,D,19860417,000000,5.11761,5.13009,5.09205,5.11761,608152.69090008,0
+ASH.US,D,19860418,000000,5.09205,5.11761,5.0671,5.10493,898179.71065657,0
+ASH.US,D,19860421,000000,5.10493,5.15536,5.07918,5.13009,1331529.4355394,0
+ASH.US,D,19860422,000000,5.13009,5.1716,5.13009,5.14753,713269.26524791,0
+ASH.US,D,19860423,000000,5.14753,5.15536,5.11761,5.15536,568808.92611835,0
+ASH.US,D,19860424,000000,5.1716,5.17993,5.13009,5.17993,737427.07976855,0
+ASH.US,D,19860425,000000,5.15536,5.24759,5.15536,5.23471,1255655.2031959,0
+ASH.US,D,19860428,000000,5.26808,5.32149,5.25957,5.32149,2027938.0967451,0
+ASH.US,D,19860429,000000,5.32149,5.36032,5.32149,5.36032,1137614.8239297,0
+ASH.US,D,19860430,000000,5.34734,5.38509,5.32149,5.33467,1110645.7310603,0
+ASH.US,D,19860501,000000,5.33467,5.34734,5.28533,5.33467,766664.37459455,0
+ASH.US,D,19860502,000000,5.34734,5.57668,5.34734,5.56023,2127984.2757086,0
+ASH.US,D,19860505,000000,5.57668,5.67743,5.56023,5.67743,1286570.18011,0
+ASH.US,D,19860506,000000,5.68981,5.81929,5.68981,5.75252,1135370.8484291,0
+ASH.US,D,19860507,000000,5.77025,5.89062,5.74034,5.86526,949895.11904372,0
+ASH.US,D,19860508,000000,5.84029,6.02059,5.84029,5.95709,1362448.4501962,0
+ASH.US,D,19860509,000000,5.96996,6.07032,5.90775,6.04595,1457999.612109,0
+ASH.US,D,19860512,000000,6.05774,6.07032,5.67743,5.84029,1425394.8398786,0
+ASH.US,D,19860513,000000,5.80384,5.84029,5.71507,5.77848,626144.87233147,0
+ASH.US,D,19860514,000000,5.77848,5.79493,5.64057,5.70259,1300058.2595696,0
+ASH.US,D,19860515,000000,5.67743,5.77848,5.66545,5.74034,2151019.5977612,0
+ASH.US,D,19860516,000000,5.72736,5.77848,5.72736,5.74034,504171.73168411,0
+ASH.US,D,19860519,000000,5.74034,5.80384,5.72736,5.80384,540702.19924584,0
+ASH.US,D,19860520,000000,5.86526,5.89062,5.82395,5.86526,639070.69612123,0
+ASH.US,D,19860521,000000,5.89062,5.91588,5.84029,5.91588,503611.49488573,0
+ASH.US,D,19860522,000000,5.91588,5.96581,5.90379,5.93677,262484.56742505,0
+ASH.US,D,19860523,000000,5.95293,5.96581,5.89062,5.90379,1034766.4515385,0
+ASH.US,D,19860527,000000,5.92856,5.93677,5.87398,5.87398,1127501.2879242,0
+ASH.US,D,19860528,000000,5.84851,5.87398,5.71102,5.79928,730685.05891015,0
+ASH.US,D,19860529,000000,5.7864,5.79928,5.73569,5.76094,1149423.2024297,0
+ASH.US,D,19860530,000000,5.73569,5.74856,5.65721,5.68139,222581.57528062,0
+ASH.US,D,19860602,000000,5.71102,5.71102,5.65721,5.71102,401871.4828633,0
+ASH.US,D,19860603,000000,5.69804,5.69804,5.65721,5.69804,165809.90360857,0
+ASH.US,D,19860604,000000,5.69804,5.69804,5.56895,5.6061,290592.30373323,0
+ASH.US,D,19860605,000000,5.56895,5.59431,5.53121,5.55598,1783999.8909358,0
+ASH.US,D,19860606,000000,5.55598,5.59431,5.5437,5.55598,1246664.1596586,0
+ASH.US,D,19860609,000000,5.56895,5.63206,5.56895,5.59431,759347.98483834,0
+ASH.US,D,19860610,000000,5.61898,5.61898,5.55598,5.59431,628951.10350175,0
+ASH.US,D,19860611,000000,5.59431,5.69804,5.59431,5.69804,671103.11832513,0
+ASH.US,D,19860612,000000,5.69804,5.69804,5.6484,5.67366,266421.36654884,0
+ASH.US,D,19860613,000000,5.69804,5.69804,5.6061,5.61898,1209007.1618861,0
+ASH.US,D,19860616,000000,5.63206,5.65721,5.59431,5.6061,381646.42972376,0
+ASH.US,D,19860617,000000,5.6061,5.65721,5.6061,5.63206,514853.57997333,0
+ASH.US,D,19860618,000000,5.63206,5.65721,5.56895,5.59431,1536126.9048741,0
+ASH.US,D,19860619,000000,5.55598,5.56895,5.53121,5.55598,927406.91112583,0
+ASH.US,D,19860620,000000,5.5437,5.58065,5.53121,5.5437,1050505.5725483,0
+ASH.US,D,19860623,000000,5.53121,5.58065,5.53121,5.5437,1131431.0209983,0
+ASH.US,D,19860624,000000,5.56895,5.59431,5.5437,5.56895,867263.72430675,0
+ASH.US,D,19860625,000000,5.59431,5.63206,5.58065,5.6061,1014528.2757353,0
+ASH.US,D,19860626,000000,5.61898,5.61898,5.55598,5.55598,780142.35969732,0
+ASH.US,D,19860627,000000,5.55598,5.56895,5.50674,5.53121,283845.23569646,0
+ASH.US,D,19860630,000000,5.5437,5.55598,5.50674,5.5437,533968.25387283,0
+ASH.US,D,19860701,000000,5.56895,5.67366,5.55598,5.65721,560382.15712209,0
+ASH.US,D,19860702,000000,5.67366,5.7864,5.56895,5.7864,940896.00002101,0
+ASH.US,D,19860703,000000,5.79928,5.79928,5.723,5.77462,475505.7774489,0
+ASH.US,D,19860707,000000,5.76094,5.77462,5.68139,5.71102,729557.51926367,0
+ASH.US,D,19860708,000000,5.65721,5.68139,5.58065,5.63206,1771631.2756374,0
+ASH.US,D,19860709,000000,5.61898,5.63206,5.6061,5.63206,314754.15599656,0
+ASH.US,D,19860710,000000,5.65721,5.65721,5.6061,5.6061,340616.9073685,0
+ASH.US,D,19860711,000000,5.6061,5.71102,5.6061,5.68139,566002.69494805,0
+ASH.US,D,19860714,000000,5.71102,5.73569,5.6061,5.61898,350168.18770421,0
+ASH.US,D,19860715,000000,5.6061,5.6484,5.59431,5.59431,523286.40558361,0
+ASH.US,D,19860716,000000,5.61898,5.68139,5.6061,5.63206,344541.59326422,0
+ASH.US,D,19860717,000000,5.65721,5.69804,5.6484,5.65721,323186.98160685,0
+ASH.US,D,19860718,000000,5.63206,5.67366,5.6061,5.63206,107909.68285438,0
+ASH.US,D,19860721,000000,5.6061,5.65721,5.6061,5.63206,222581.57528062,0
+ASH.US,D,19860722,000000,5.65721,5.74856,5.65721,5.67366,658182.34171372,0
+ASH.US,D,19860723,000000,5.67366,5.723,5.67366,5.69804,286653.4857381,0
+ASH.US,D,19860724,000000,5.723,5.73569,5.67366,5.69804,245620.93507582,0
+ASH.US,D,19860725,000000,5.6484,5.68139,5.58065,5.6061,229880.80463038,0
+ASH.US,D,19860728,000000,5.6484,5.65721,5.55598,5.56895,321503.24290468,0
+ASH.US,D,19860729,000000,5.55598,5.58065,5.5437,5.56895,3098108.4856346,0
+ASH.US,D,19860730,000000,5.58065,5.63206,5.53121,5.59431,783515.89371571,0
+ASH.US,D,19860731,000000,5.63206,5.71102,5.63206,5.68139,832419.01431854,0
+ASH.US,D,19860801,000000,5.65721,5.69804,5.65721,5.67366,60700.395310448,0
+ASH.US,D,19860804,000000,5.67366,5.67366,5.55598,5.58065,1011159.7888952,0
+ASH.US,D,19860805,000000,5.6061,5.65721,5.58065,5.59431,2613609.645777,0
+ASH.US,D,19860806,000000,5.55598,5.59431,5.55598,5.59431,1510275.2572945,0
+ASH.US,D,19860807,000000,5.59015,5.62769,5.57668,5.59015,516539.33754685,0
+ASH.US,D,19860808,000000,5.57668,5.61442,5.57668,5.59015,411994.1037898,0
+ASH.US,D,19860811,000000,5.64057,5.69397,5.61442,5.65307,201780.13437192,0
+ASH.US,D,19860812,000000,5.69397,5.69397,5.59015,5.69397,221454.03563414,0
+ASH.US,D,19860813,000000,5.67743,5.69397,5.65307,5.66941,343981.35646583,0
+ASH.US,D,19860814,000000,5.66941,5.71963,5.65307,5.71963,762161.28205835,0
+ASH.US,D,19860815,000000,5.71963,5.73142,5.67743,5.69397,473264.83025536,0
+ASH.US,D,19860818,000000,5.70259,5.70259,5.65307,5.70259,191672.65498051,0
+ASH.US,D,19860819,000000,5.71963,5.73142,5.67743,5.70259,379955.62497187,0
+ASH.US,D,19860820,000000,5.67743,5.70259,5.65307,5.70259,391759.9657292,0
+ASH.US,D,19860821,000000,5.70259,5.70259,5.65307,5.70259,501926.74674789,0
+ASH.US,D,19860822,000000,5.67743,5.79493,5.67743,5.78233,938644.95847074,0
+ASH.US,D,19860825,000000,5.79493,5.88676,5.78233,5.86119,314754.15599656,0
+ASH.US,D,19860826,000000,5.86119,6.01188,5.83633,5.96155,1301189.8369587,0
+ASH.US,D,19860827,000000,6.0412,6.17077,5.96155,6.09132,863332.981797,0
+ASH.US,D,19860828,000000,6.06636,6.1465,6.0412,6.06636,597474.88035356,0
+ASH.US,D,19860829,000000,6.06636,6.19564,6.05328,6.12967,532839.70479067,0
+ASH.US,D,19860902,000000,6.12967,6.18276,6.12124,6.15522,419860.63598766,0
+ASH.US,D,19860903,000000,6.12967,6.25052,6.12967,6.19564,916166.84490959,0
+ASH.US,D,19860904,000000,6.23368,6.6348,6.20842,6.50492,1433828.6749245,0
+ASH.US,D,19860905,000000,6.48015,6.53435,6.27142,6.27142,1469811.018916,0
+ASH.US,D,19860908,000000,6.19564,6.22506,6.17077,6.22506,1751959.3932465,0
+ASH.US,D,19860909,000000,6.18276,6.43033,6.18276,6.31303,560940.37504913,0
+ASH.US,D,19860910,000000,6.29709,6.401,6.29709,6.35058,358035.72933775,0
+ASH.US,D,19860911,000000,6.29709,6.31303,6.06636,6.18276,893124.45680735,0
+ASH.US,D,19860912,000000,6.12967,6.19564,6.0831,6.09132,485627.38893973,0
+ASH.US,D,19860915,000000,6.0831,6.10381,6.05328,6.06636,346791.62537881,0
+ASH.US,D,19860916,000000,6.06636,6.22506,6.06636,6.19564,512043.31106034,0
+ASH.US,D,19860917,000000,6.15522,6.22506,6.12967,6.22506,255183.31920394,0
+ASH.US,D,19860918,000000,6.25904,6.25904,6.19564,6.20842,299014.02555112,0
+ASH.US,D,19860919,000000,6.20842,6.25052,6.18276,6.20842,477756.81899917,0
+ASH.US,D,19860922,000000,6.22506,6.29709,6.19564,6.22506,473264.83025536,0
+ASH.US,D,19860923,000000,6.20842,6.27142,6.19564,6.23368,794767.06372436,0
+ASH.US,D,19860924,000000,6.23368,6.28797,6.22506,6.28797,380516.87120593,0
+ASH.US,D,19860925,000000,6.28797,6.29709,6.22506,6.25052,1683388.4279955,0
+ASH.US,D,19860926,000000,6.27142,6.338,6.25052,6.25052,509791.2600744,0
+ASH.US,D,19860929,000000,6.22506,6.22506,6.19564,6.20842,328804.49112579,0
+ASH.US,D,19860930,000000,6.23368,6.29709,6.20842,6.25904,690211.73561059,0
+ASH.US,D,19861001,000000,6.27142,6.27142,6.22506,6.23368,277658.40445807,0
+ASH.US,D,19861002,000000,6.25904,6.27142,6.19564,6.25052,191672.65498051,0
+ASH.US,D,19861003,000000,6.27142,6.28797,6.17077,6.19564,297332.30572029,0
+ASH.US,D,19861006,000000,6.23368,6.25904,6.19564,6.23368,174798.92827455,0
+ASH.US,D,19861007,000000,6.25052,6.28797,6.23368,6.27142,923473.14030907,0
+ASH.US,D,19861008,000000,6.25052,6.27142,6.23368,6.25904,1049373.9951591,0
+ASH.US,D,19861009,000000,6.28797,6.28797,6.22506,6.22506,1721609.7003091,0
+ASH.US,D,19861010,000000,6.19564,6.23368,6.17077,6.23368,640757.46313043,0
+ASH.US,D,19861013,000000,6.25052,6.25904,6.22506,6.25052,156819.86950692,0
+ASH.US,D,19861014,000000,6.22506,6.22506,6.12967,6.17077,722257.28047822,0
+ASH.US,D,19861015,000000,6.15522,6.19564,6.15522,6.19564,811620.60171687,0
+ASH.US,D,19861016,000000,6.17077,6.19564,6.15522,6.17077,198412.65696757,0
+ASH.US,D,19861017,000000,6.18276,6.19564,6.15522,6.19564,177609.19718753,0
+ASH.US,D,19861020,000000,6.17077,6.18276,6.15522,6.18276,263042.7853521,0
+ASH.US,D,19861021,000000,6.18276,6.18276,6.1465,6.17077,218636.70067144,0
+ASH.US,D,19861022,000000,6.17077,6.17077,5.96155,5.9783,2536606.8643514,0
+ASH.US,D,19861023,000000,5.98691,6.01188,5.88676,5.91182,1504644.6251118,0
+ASH.US,D,19861024,000000,5.88676,5.9783,5.88676,5.93677,450775.6129018,0
+ASH.US,D,19861027,000000,5.93677,6.00335,5.92439,6.00335,332181.05345119,0
+ASH.US,D,19861028,000000,5.98691,6.05328,5.94917,5.94917,610402.72301467,0
+ASH.US,D,19861029,000000,5.93677,5.98691,5.92439,5.98691,312511.18993168,0
+ASH.US,D,19861030,000000,5.98691,5.98691,5.88676,5.91182,433348.71544717,0
+ASH.US,D,19861031,000000,5.88676,5.96155,5.88676,5.93677,464265.71123265,0
+ASH.US,D,19861103,000000,5.96155,5.9783,5.93677,5.96155,1321415.899534,0
+ASH.US,D,19861104,000000,5.9783,5.9783,5.93677,5.9783,295084.29247704,0
+ASH.US,D,19861105,000000,5.9783,5.9783,5.93677,5.94917,178741.78401238,0
+ASH.US,D,19861106,000000,5.84455,5.84455,5.67743,5.78233,1241608.9058093,0
+ASH.US,D,19861107,000000,5.7441,5.81929,5.73142,5.80691,868950.49131595,0
+ASH.US,D,19861110,000000,5.80691,5.86119,5.78233,5.84455,457517.63376021,0
+ASH.US,D,19861111,000000,5.81929,5.88676,5.78233,5.88676,306327.38700031,0
+ASH.US,D,19861112,000000,5.87398,5.92439,5.86119,5.89964,165809.90360857,0
+ASH.US,D,19861113,000000,5.87398,5.88676,5.84455,5.88676,363661.31434208,0
+ASH.US,D,19861114,000000,5.93283,5.93283,5.79066,5.93283,469886.24905861,0
+ASH.US,D,19861117,000000,5.90775,5.96155,5.84029,5.85278,1201129.5258958,0
+ASH.US,D,19861118,000000,5.84029,5.85278,5.80384,5.828,481691.59925161,0
+ASH.US,D,19861119,000000,5.77848,5.80384,5.74856,5.80384,1466429.4094122,0
+ASH.US,D,19861120,000000,5.77848,5.85278,5.7655,5.828,256868.06734179,0
+ASH.US,D,19861121,000000,5.85278,5.92054,5.80384,5.88219,394568.21577083,0
+ASH.US,D,19861124,000000,5.85278,5.93283,5.828,5.828,328804.49112579,0
+ASH.US,D,19861125,000000,5.84029,5.89062,5.84029,5.85278,421544.37468984,0
+ASH.US,D,19861126,000000,5.88219,5.98691,5.85278,5.98691,967875.18724703,0
+ASH.US,D,19861128,000000,5.99959,5.99959,5.96155,5.98691,110162.74327598,0
+ASH.US,D,19861201,000000,5.96155,5.99959,5.93283,5.96155,529467.18020796,0
+ASH.US,D,19861202,000000,5.98691,6.01188,5.94511,5.98691,1034208.2336115,0
+ASH.US,D,19861203,000000,5.98691,5.99959,5.96155,5.96155,387823.16660541,0
+ASH.US,D,19861204,000000,5.96155,6.01188,5.96155,5.96155,399628.51679841,0
+ASH.US,D,19861205,000000,5.94511,5.99959,5.93283,5.96996,253494.5333234,0
+ASH.US,D,19861208,000000,5.98691,5.98691,5.96155,5.96155,295084.29247704,0
+ASH.US,D,19861209,000000,5.96155,5.98691,5.96155,5.96996,261367.12213531,0
+ASH.US,D,19861210,000000,5.98691,6.03733,5.96155,6.01188,429979.21917148,0
+ASH.US,D,19861211,000000,5.99959,6.03733,5.98691,5.99959,431664.97674499,0
+ASH.US,D,19861212,000000,5.99959,6.02515,5.98691,5.99959,542391.99456206,0
+ASH.US,D,19861215,000000,5.99959,6.02515,5.99959,6.01188,519912.87156523,0
+ASH.US,D,19861216,000000,6.02515,6.12967,6.02515,6.03733,903800.24848253,0
+ASH.US,D,19861217,000000,6.03733,6.06229,5.99959,6.03733,297895.5708257,0
+ASH.US,D,19861218,000000,6.06229,6.06229,5.99959,6.03733,330498.3241847,0
+ASH.US,D,19861219,000000,6.02515,6.06229,5.96155,6.06229,1123003.2425663,0
+ASH.US,D,19861222,000000,6.03733,6.04951,5.94511,5.96996,2023437.0230802,0
+ASH.US,D,19861223,000000,5.96996,5.96996,5.828,5.85278,901553.24467495,0
+ASH.US,D,19861224,000000,5.85278,5.85278,5.828,5.828,156256.60440151,0
+ASH.US,D,19861226,000000,5.84029,5.85278,5.828,5.828,354664.21419072,0
+ASH.US,D,19861229,000000,5.828,5.89062,5.80384,5.86526,669418.37018728,0
+ASH.US,D,19861230,000000,5.86526,5.88219,5.828,5.84029,345105.86780529,0
+ASH.US,D,19861231,000000,5.84029,5.85278,5.80384,5.828,568250.70819131,0
+ASH.US,D,19870102,000000,5.828,5.88219,5.828,5.828,334431.0855658,0
+ASH.US,D,19870105,000000,5.828,5.98691,5.828,5.96155,781840.23049892,0
+ASH.US,D,19870106,000000,5.96996,6.06229,5.96155,6.01188,338923.0743096,0
+ASH.US,D,19870107,000000,5.99959,6.02515,5.93283,5.96996,441224.33256609,0
+ASH.US,D,19870108,000000,5.96155,5.96155,5.88219,5.90775,287776.98764188,0
+ASH.US,D,19870109,000000,5.90775,5.90775,5.80384,5.84029,453020.59783804,0
+ASH.US,D,19870112,000000,5.828,6.03733,5.828,6.02515,931902.93761234,0
+ASH.US,D,19870113,000000,6.01188,6.08717,5.99959,6.08717,966758.75139295,0
+ASH.US,D,19870114,000000,6.11659,6.11659,6.04951,6.07884,922915.9318177,0
+ASH.US,D,19870115,000000,6.04951,6.16711,6.04951,6.12967,697521.05931709,0
+ASH.US,D,19870116,000000,6.15522,6.16711,6.08717,6.08717,576677.47718756,0
+ASH.US,D,19870119,000000,6.04951,6.06229,6.01188,6.03733,223133.73659361,0
+ASH.US,D,19870120,000000,6.03733,6.06229,5.96155,5.96996,282723.75266402,0
+ASH.US,D,19870121,000000,5.92054,5.98691,5.92054,5.98691,304077.35488572,0
+ASH.US,D,19870122,000000,5.96155,5.96155,5.89062,5.89062,384454.67976539,0
+ASH.US,D,19870123,000000,5.92054,6.02515,5.86526,5.99959,1135933.1040988,0
+ASH.US,D,19870126,000000,5.94511,5.94511,5.79066,5.84029,853776.65428293,0
+ASH.US,D,19870127,000000,5.88219,6.01188,5.85278,6.01188,1116260.2122723,0
+ASH.US,D,19870128,000000,6.03733,6.08717,5.99959,6.06229,646939.24719045,0
+ASH.US,D,19870129,000000,6.11659,6.12967,6.07884,6.08717,456949.32147644,0
+ASH.US,D,19870130,000000,6.08717,6.12967,6.06229,6.07884,257428.30414017,0
+ASH.US,D,19870202,000000,6.08717,6.16711,6.06229,6.15522,675038.90801324,0
+ASH.US,D,19870203,000000,6.15522,6.20385,6.14185,6.15522,401312.25550058,0
+ASH.US,D,19870204,000000,6.15522,6.34631,6.14185,6.34631,759914.27825077,0
+ASH.US,D,19870205,000000,6.55663,6.55663,6.32156,6.55663,1751959.3932465,0
+ASH.US,D,19870206,000000,6.52582,6.5391,6.44657,6.51373,138266.44184147,0
+ASH.US,D,19870209,000000,6.44657,6.5391,6.4224,6.51373,300701.80199598,0
+ASH.US,D,19870210,000000,6.48848,6.55663,6.4759,6.52582,173115.18957237,0
+ASH.US,D,19870211,000000,6.51373,6.59348,6.50076,6.55663,209086.4297714,0
+ASH.US,D,19870212,000000,6.52582,6.56812,6.51373,6.5391,109044.28855056,0
+ASH.US,D,19870213,000000,6.51373,6.68562,6.51373,6.61826,201780.13437192,0
+ASH.US,D,19870217,000000,6.55663,6.65629,6.52582,6.61826,208527.20240868,0
+ASH.US,D,19870218,000000,6.71009,6.76447,6.71009,6.73504,775652.38982486,0
+ASH.US,D,19870219,000000,6.72653,6.79022,6.68562,6.79022,256303.79280071,0
+ASH.US,D,19870220,000000,6.75229,6.7732,6.72653,6.73504,297895.5708257,0
+ASH.US,D,19870223,000000,6.71009,6.71009,6.60537,6.67274,393448.75160974,0
+ASH.US,D,19870224,000000,6.67274,6.67274,6.5806,6.5806,436164.03153851,0
+ASH.US,D,19870225,000000,6.55663,6.59348,6.52582,6.52582,382773.96937024,0
+ASH.US,D,19870226,000000,6.52582,6.55663,6.50076,6.51373,243378.97844661,0
+ASH.US,D,19870227,000000,6.5391,6.60537,6.5391,6.55663,282150.39320189,0
+ASH.US,D,19870302,000000,6.59348,6.68562,6.5806,6.67274,410868.58301467,0
+ASH.US,D,19870303,000000,6.67274,6.75229,6.67274,6.75229,276535.91198996,0
+ASH.US,D,19870304,000000,6.65629,6.8032,6.65629,6.7732,310824.42292248,0
+ASH.US,D,19870305,000000,6.81827,6.81827,6.7732,6.79022,578927.50930215,0
+ASH.US,D,19870306,000000,6.79022,6.99817,6.79022,6.8032,195043.16069188,0
+ASH.US,D,19870309,000000,6.7732,6.82708,6.76447,6.82708,183231.75388484,0
+ASH.US,D,19870310,000000,6.85611,6.89425,6.85611,6.8685,76441.535191563,0
+ASH.US,D,19870311,000000,6.8685,6.90713,6.84363,6.88187,112974.02162465,0
+ASH.US,D,19870312,000000,6.88187,6.9737,6.88187,6.9737,332181.05345119,0
+ASH.US,D,19870313,000000,6.94456,6.9737,6.9203,6.96151,247875.00493312,0
+ASH.US,D,19870316,000000,6.94456,6.9737,6.9203,6.94456,197844.3446838,0
+ASH.US,D,19870317,000000,6.81827,6.81827,6.5391,6.71009,2202177.797657,0
+ASH.US,D,19870318,000000,6.71009,6.76447,6.60537,6.61826,2138659.0579481,0
+ASH.US,D,19870319,000000,6.67274,6.71009,6.65629,6.68562,994296.15654601,0
+ASH.US,D,19870320,000000,6.71009,6.81827,6.6979,6.81827,482815.1011554,0
+ASH.US,D,19870323,000000,6.79022,6.79022,6.68562,6.68562,401312.25550058,0
+ASH.US,D,19870324,000000,6.67274,6.73504,6.67274,6.68562,856587.93263158,0
+ASH.US,D,19870325,000000,6.68562,6.68562,6.60537,6.63064,1053873.0499526,0
+ASH.US,D,19870326,000000,6.65629,6.65629,6.55663,6.55663,354101.95852099,0
+ASH.US,D,19870327,000000,6.50076,6.52582,6.39635,6.40933,2276363.2441199,0
+ASH.US,D,19870330,000000,6.23734,6.36743,6.21219,6.26677,1068487.6596229,0
+ASH.US,D,19870331,000000,6.23734,6.29262,6.21219,6.26677,641311.64331478,0
+ASH.US,D,19870401,000000,6.23734,6.29262,6.19971,6.29262,171992.69710426,0
+ASH.US,D,19870402,000000,6.32156,6.34631,6.29262,6.30541,284967.72816458,0
+ASH.US,D,19870403,000000,6.32928,6.34631,6.29262,6.29262,1074666.415376,0
+ASH.US,D,19870406,000000,6.32156,6.32928,6.26677,6.29262,548015.56069504,0
+ASH.US,D,19870407,000000,6.32156,6.43845,6.29262,6.36743,486182.57855975,0
+ASH.US,D,19870408,000000,6.38347,6.4759,6.36743,6.4224,198974.9126373,0
+ASH.US,D,19870409,000000,6.44657,6.44657,6.30541,6.34631,648058.71135155,0
+ASH.US,D,19870410,000000,6.30541,6.32928,6.29262,6.29262,394011.00727947,0
+ASH.US,D,19870413,000000,6.26677,6.30541,6.25052,6.26677,290026.01032081,0
+ASH.US,D,19870414,000000,6.23734,6.23734,6.18732,6.21219,418741.17182656,0
+ASH.US,D,19870415,000000,6.23734,6.26677,6.19971,6.21219,414804.37270278,0
+ASH.US,D,19870416,000000,6.23734,6.38347,6.23734,6.34631,711574.42275334,0
+ASH.US,D,19870420,000000,6.34631,6.44657,6.30541,6.36743,834102.75302071,0
+ASH.US,D,19870421,000000,6.36743,6.4224,6.34631,6.4224,237195.17551524,0
+ASH.US,D,19870422,000000,6.43845,6.44657,6.34631,6.38347,311382.64084952,0
+ASH.US,D,19870423,000000,6.35909,6.35909,6.23734,6.27598,350168.18770421,0
+ASH.US,D,19870424,000000,6.25052,6.26677,6.18732,6.19971,457517.63376021,0
+ASH.US,D,19870427,000000,6.17533,6.17533,6.0412,6.0831,129844.72002358,0
+ASH.US,D,19870428,000000,6.05774,6.13362,5.9783,6.05774,2000389.5877997,0
+ASH.US,D,19870429,000000,6.0831,6.12124,6.05774,6.0831,323186.98160685,0
+ASH.US,D,19870430,000000,6.10787,6.13362,6.0412,6.05774,891994.89828952,0
+ASH.US,D,19870501,000000,6.15859,6.15859,6.0831,6.10787,669418.37018728,0
+ASH.US,D,19870504,000000,6.0831,6.10787,6.05774,6.05774,649744.46892507,0
+ASH.US,D,19870505,000000,6.07032,6.07032,5.98691,6.05774,1200015.1089131,0
+ASH.US,D,19870506,000000,6.10787,6.21219,6.10787,6.21219,780142.35969732,0
+ASH.US,D,19870507,000000,6.22506,6.55663,6.21219,6.4759,519912.87156523,0
+ASH.US,D,19870508,000000,6.51373,6.5806,6.44657,6.48848,562626.13262266,0
+ASH.US,D,19870511,000000,6.46401,6.5806,6.46401,6.51373,581728.69329408,0
+ASH.US,D,19870512,000000,6.50076,6.5806,6.50076,6.52582,516539.33754685,0
+ASH.US,D,19870513,000000,6.5806,6.6979,6.55663,6.60537,725066.53995553,0
+ASH.US,D,19870514,000000,6.64768,6.81827,6.64768,6.76447,943148.05100695,0
+ASH.US,D,19870515,000000,6.73504,6.73504,6.64768,6.68562,639070.69612123,0
+ASH.US,D,19870518,000000,6.64768,6.71009,6.63064,6.6979,364223.57001181,0
+ASH.US,D,19870519,000000,6.6979,6.6979,6.64768,6.6979,142203.24096526,0
+ASH.US,D,19870520,000000,6.65629,6.65629,6.50076,6.51373,440095.78348393,0
+ASH.US,D,19870521,000000,6.50076,6.5806,6.50076,6.55663,620521.30619848,0
+ASH.US,D,19870522,000000,6.55663,6.6979,6.55663,6.6979,310263.17668842,0
+ASH.US,D,19870526,000000,6.73119,6.7732,6.69364,6.73119,248992.45022286,0
+ASH.US,D,19870527,000000,6.70573,6.73119,6.65629,6.70573,1148300.7099616,0
+ASH.US,D,19870528,000000,6.70573,6.70573,6.62637,6.63945,990355.31967953,0
+ASH.US,D,19870529,000000,6.65629,6.66422,6.61439,6.61439,1121329.598221,0
+ASH.US,D,19870601,000000,6.61439,6.61439,6.57645,6.60122,949895.11904372,0
+ASH.US,D,19870602,000000,6.57645,6.66422,6.54752,6.61439,1012284.3002347,0
+ASH.US,D,19870603,000000,6.63945,6.65629,6.57645,6.60122,639070.69612123,0
+ASH.US,D,19870604,000000,6.63945,6.65629,6.60122,6.62637,203465.89194544,0
+ASH.US,D,19870605,000000,6.65629,6.68165,6.62637,6.63945,673912.37780243,0
+ASH.US,D,19870608,000000,6.60122,6.66422,6.57645,6.62637,195599.35974758,0
+ASH.US,D,19870609,000000,6.62637,6.69364,6.62637,6.65629,166367.11209993,0
+ASH.US,D,19870610,000000,6.65629,6.75645,6.62637,6.75645,531150.91891014,0
+ASH.US,D,19870611,000000,6.78608,6.86443,6.75645,6.82243,424925.98419361,0
+ASH.US,D,19870612,000000,6.87771,6.9203,6.81093,6.82243,483934.5653165,0
+ASH.US,D,19870615,000000,6.81093,6.83986,6.68165,6.70573,416483.06422659,0
+ASH.US,D,19870616,000000,6.70573,6.70573,6.65629,6.69364,210771.17790925,0
+ASH.US,D,19870617,000000,6.68165,6.73119,6.66422,6.69364,209646.66656978,0
+ASH.US,D,19870618,000000,6.66422,6.68165,6.63945,6.63945,572181.45070106,0
+ASH.US,D,19870619,000000,6.68165,6.73119,6.66422,6.73119,154565.79964963,0
+ASH.US,D,19870622,000000,6.73119,6.75645,6.69364,6.70573,232131.84618065,0
+ASH.US,D,19870623,000000,6.73119,6.74802,6.52227,6.53435,1066799.8831781,0
+ASH.US,D,19870624,000000,6.5597,6.65629,6.52227,6.65629,322065.49857441,0
+ASH.US,D,19870625,000000,6.68165,6.70573,6.65629,6.68165,179295.96419673,0
+ASH.US,D,19870626,000000,6.65629,6.69364,6.62637,6.69364,381646.42972376,0
+ASH.US,D,19870629,000000,6.70573,6.73119,6.65629,6.73119,1017899.7908823,0
+ASH.US,D,19870630,000000,6.70573,6.74802,6.68165,6.69364,96671.635509469,0
+ASH.US,D,19870701,000000,6.68165,6.74802,6.65629,6.73119,179295.96419673,0
+ASH.US,D,19870702,000000,6.75645,6.7732,6.69364,6.73119,252366.99367692,0
+ASH.US,D,19870706,000000,6.75645,6.7732,6.70573,6.75645,132647.92288685,0
+ASH.US,D,19870707,000000,6.7732,6.78608,6.74802,6.78608,165809.90360857,0
+ASH.US,D,19870708,000000,6.81093,6.86443,6.78608,6.86443,204031.17592219,0
+ASH.US,D,19870709,000000,6.86443,6.9203,6.81093,6.89425,268665.34204941,0
+ASH.US,D,19870710,000000,6.89425,7.04959,6.87771,7.04959,721134.78801011,0
+ASH.US,D,19870713,000000,7.04959,7.12764,6.9945,7.07395,1054435.3056224,0
+ASH.US,D,19870714,000000,7.08693,7.08693,6.94111,7.07395,499114.45896355,0
+ASH.US,D,19870715,000000,7.04959,7.04959,7.01115,7.02392,372083.03615997,0
+ASH.US,D,19870716,000000,7.04959,7.07395,7.02392,7.03651,304077.35488572,0
+ASH.US,D,19870717,000000,7.06147,7.28645,7.06147,7.28645,607030.19843197,0
+ASH.US,D,19870720,000000,7.25761,7.27436,7.12764,7.12764,336680.10824471,0
+ASH.US,D,19870721,000000,7.15697,7.23375,7.10347,7.12764,337236.30730041,0
+ASH.US,D,19870722,000000,7.12764,7.14023,7.08693,7.10347,315313.38335927,0
+ASH.US,D,19870723,000000,7.08693,7.10347,6.9945,7.10347,346791.62537881,0
+ASH.US,D,19870724,000000,7.12764,7.18332,7.12764,7.18332,270920.42134237,0
+ASH.US,D,19870727,000000,7.18332,7.18332,7.08693,7.11595,355230.50760314,0
+ASH.US,D,19870728,000000,7.12764,7.15697,7.10347,7.10347,153439.26943882,0
+ASH.US,D,19870729,000000,7.12764,7.22038,7.11595,7.18332,583990.83863675,0
+ASH.US,D,19870730,000000,7.18332,7.25761,7.15697,7.25761,280466.65449972,0
+ASH.US,D,19870731,000000,7.23375,7.34123,7.23375,7.28645,360289.79919505,0
+ASH.US,D,19870803,000000,7.25761,7.28645,7.23375,7.27436,346791.62537881,0
+ASH.US,D,19870804,000000,7.29983,7.3127,7.2493,7.25761,300148.63124731,0
+ASH.US,D,19870805,000000,7.22038,7.29983,7.22038,7.25761,253494.5333234,0
+ASH.US,D,19870806,000000,7.28645,7.28645,7.2493,7.2493,822866.72454716,0
+ASH.US,D,19870807,000000,7.22959,7.2704,7.22959,7.22959,218075.45443739,0
+ASH.US,D,19870810,000000,7.2704,7.2704,7.20383,7.22959,187170.57187997,0
+ASH.US,D,19870811,000000,7.25346,7.29516,7.20383,7.22959,129844.72002358,0
+ASH.US,D,19870812,000000,7.21641,7.2704,7.20383,7.22959,427733.22479957,0
+ASH.US,D,19870813,000000,7.22959,7.22959,7.14855,7.14855,228201.1036709,0
+ASH.US,D,19870814,000000,7.09466,7.14855,7.09466,7.12398,1205620.505204,0
+ASH.US,D,19870817,000000,7.12398,7.20383,7.12398,7.20383,363661.31434208,0
+ASH.US,D,19870818,000000,7.20383,7.25346,7.12398,7.21641,1169658.349926,0
+ASH.US,D,19870819,000000,7.13211,7.20383,7.12398,7.14855,471005.71321971,0
+ASH.US,D,19870820,000000,7.14855,7.25346,7.12398,7.22959,453020.59783804,0
+ASH.US,D,19870821,000000,7.25346,7.3874,7.22959,7.30824,1903153.6777491,0
+ASH.US,D,19870824,000000,7.492,7.57582,7.46615,7.492,1896413.675762,0
+ASH.US,D,19870825,000000,7.54591,7.57582,7.50875,7.53381,554200.37306208,0
+ASH.US,D,19870826,000000,7.57582,7.62673,7.52103,7.53381,886944.69161868,0
+ASH.US,D,19870827,000000,7.492,7.53381,7.44238,7.47932,364783.8068102,0
+ASH.US,D,19870828,000000,7.45387,7.46615,7.42504,7.42504,311948.93426194,0
+ASH.US,D,19870831,000000,7.40027,7.45387,7.40027,7.45387,205714.91462436,0
+ASH.US,D,19870901,000000,7.492,7.492,7.3874,7.3874,301828.33220679,0
+ASH.US,D,19870902,000000,7.33369,7.33369,7.20383,7.20383,334431.0855658,0
+ASH.US,D,19870903,000000,7.22959,7.29516,7.18739,7.21641,256868.06734179,0
+ASH.US,D,19870904,000000,7.24117,7.24117,7.16143,7.17886,226512.31779036,0
+ASH.US,D,19870908,000000,7.12398,7.20383,6.96508,6.99005,568808.92611835,0
+ASH.US,D,19870909,000000,6.99005,7.08248,6.97766,7.06988,339486.33941501,0
+ASH.US,D,19870910,000000,7.17886,7.17886,7.08248,7.17886,175923.43961401,0
+ASH.US,D,19870911,000000,7.20383,7.27833,7.18739,7.21641,107356.5121057,0
+ASH.US,D,19870914,000000,7.18739,7.22959,7.18739,7.18739,74752.749311025,0
+ASH.US,D,19870915,000000,7.21641,7.22959,7.18739,7.22959,94986.887371623,0
+ASH.US,D,19870916,000000,7.20383,7.20383,7.17886,7.17886,76441.535191563,0
+ASH.US,D,19870917,000000,7.14855,7.17886,7.06988,7.09466,216398.78178492,0
+ASH.US,D,19870918,000000,7.09466,7.12398,7.06988,7.06988,187170.57187997,0
+ASH.US,D,19870921,000000,7.06988,7.12398,7.06988,7.06988,201215.85983085,0
+ASH.US,D,19870922,000000,7.0157,7.0576,6.99005,7.00262,191672.65498051,0
+ASH.US,D,19870923,000000,7.02818,7.06988,7.02818,7.0576,442908.07126826,0
+ASH.US,D,19870924,000000,7.02818,7.06988,7.0157,7.0576,38219.253442273,0
+ASH.US,D,19870925,000000,7.0576,7.0576,6.99005,6.99005,118031.2943452,0
+ASH.US,D,19870928,000000,7.02818,7.0576,7.0157,7.0576,255738.50882396,0
+ASH.US,D,19870929,000000,7.0576,7.0576,6.96508,6.96508,229880.80463038,0
+ASH.US,D,19870930,000000,6.96508,7.04057,6.93655,7.0157,208527.20240868,0
+ASH.US,D,19871001,000000,7.08248,7.08248,7.02818,7.06988,165246.63850317,0
+ASH.US,D,19871002,000000,7.06988,7.22959,7.06988,7.18739,770597.13597565,0
+ASH.US,D,19871005,000000,7.16143,7.18739,7.12398,7.13211,295084.29247704,0
+ASH.US,D,19871006,000000,7.17886,7.17886,7.0576,7.06988,132079.61060309,0
+ASH.US,D,19871007,000000,7.04057,7.08248,7.02818,7.08248,235511.43681307,0
+ASH.US,D,19871008,000000,7.10804,7.10804,6.96508,7.0157,687968.7695457,0
+ASH.US,D,19871009,000000,6.99005,6.99005,6.91129,6.94873,262484.56742505,0
+ASH.US,D,19871012,000000,6.88187,6.93655,6.88187,6.89425,352978.4566172,0
+ASH.US,D,19871013,000000,6.91129,6.96508,6.91129,6.92328,111288.26405112,0
+ASH.US,D,19871014,000000,6.92328,6.96508,6.91129,6.91129,104537.15827167,0
+ASH.US,D,19871015,000000,6.8685,6.8685,6.72653,6.8032,218075.45443739,0
+ASH.US,D,19871016,000000,6.77764,6.8685,6.68165,6.68165,1436081.7353462,0
+ASH.US,D,19871019,000000,6.61826,6.63064,6.03327,6.32532,828484.2340661,0
+ASH.US,D,19871020,000000,6.03327,6.0831,4.94216,5.36874,2194866.4550791,0
+ASH.US,D,19871021,000000,5.33872,5.95293,5.33872,5.87398,2234214.2576035,0
+ASH.US,D,19871022,000000,5.74034,5.89964,5.68625,5.77025,2718148.82292,0
+ASH.US,D,19871023,000000,5.77025,5.77025,5.52655,5.68625,1194393.5616514,0
+ASH.US,D,19871026,000000,5.52655,5.52655,5.26394,5.32574,972373.23260488,0
+ASH.US,D,19871027,000000,5.32574,5.51555,5.32574,5.36874,876819.04238516,0
+ASH.US,D,19871028,000000,5.30059,5.36874,5.15536,5.20876,762161.28205835,0
+ASH.US,D,19871029,000000,5.20876,5.30059,5.15536,5.27691,1319726.1042178,0
+ASH.US,D,19871030,000000,5.33872,5.58065,5.31743,5.42244,1139865.8654799,0
+ASH.US,D,19871102,000000,5.43462,5.4473,5.41015,5.43462,334431.0855658,0
+ASH.US,D,19871103,000000,5.45988,5.47692,5.32574,5.41015,598035.11715195,0
+ASH.US,D,19871104,000000,5.33872,5.42244,5.32574,5.36874,370397.27858646,0
+ASH.US,D,19871105,000000,5.36874,5.53993,5.36874,5.52655,424356.66247417,0
+ASH.US,D,19871106,000000,5.58065,5.6061,5.42244,5.4473,255183.31920394,0
+ASH.US,D,19871109,000000,5.31743,5.4473,5.26394,5.3936,441786.58823582,0
+ASH.US,D,19871110,000000,5.42244,5.52655,5.31743,5.4473,1101088.3941107,0
+ASH.US,D,19871111,000000,5.47692,5.56895,5.47692,5.50317,364223.57001181,0
+ASH.US,D,19871112,000000,5.58065,5.68625,5.58065,5.68625,463140.19045752,0
+ASH.US,D,19871113,000000,5.68139,5.723,5.65307,5.68139,687402.47613328,0
+ASH.US,D,19871116,000000,5.65307,5.70675,5.64057,5.65307,346791.62537881,0
+ASH.US,D,19871117,000000,5.65307,5.66941,5.57668,5.57668,556443.33912696,0
+ASH.US,D,19871118,000000,5.57668,5.62769,5.53121,5.60155,110723.98951005,0
+ASH.US,D,19871119,000000,5.57668,5.61442,5.42649,5.48118,162993.57808155,0
+ASH.US,D,19871120,000000,5.43868,5.65307,5.38886,5.56023,462013.6602467,0
+ASH.US,D,19871123,000000,5.5854,5.66941,5.5854,5.65307,261929.37780504,0
+ASH.US,D,19871124,000000,5.68139,5.79066,5.65307,5.77462,784648.48054055,0
+ASH.US,D,19871125,000000,5.81542,5.88219,5.76094,5.80384,433348.71544717,0
+ASH.US,D,19871127,000000,5.81542,5.84029,5.79066,5.84029,134896.94556578,0
+ASH.US,D,19871130,000000,5.84029,5.84029,5.65307,5.66941,376591.17587455,0
+ASH.US,D,19871201,000000,5.73569,5.76094,5.65307,5.66941,649744.46892507,0
+ASH.US,D,19871202,000000,5.69804,5.74856,5.66941,5.723,298452.77931706,0
+ASH.US,D,19871203,000000,5.69804,5.73569,5.68139,5.70675,66321.942572083,0
+ASH.US,D,19871204,000000,5.68139,5.73569,5.68139,5.70675,324312.50238199,0
+ASH.US,D,19871207,000000,5.68139,5.81542,5.68139,5.79066,222015.28186819,0
+ASH.US,D,19871208,000000,5.84029,5.91182,5.81542,5.91182,376028.92020481,0
+ASH.US,D,19871209,000000,5.93677,5.96155,5.84029,5.92439,273156.32135755,0
+ASH.US,D,19871210,000000,5.84029,5.96155,5.80384,5.85704,233256.35752011,0
+ASH.US,D,19871211,000000,5.91182,6.01643,5.89507,5.94917,218075.45443739,0
+ASH.US,D,19871214,000000,5.89507,6.09935,5.89507,6.0412,797001.95430387,0
+ASH.US,D,19871215,000000,6.10787,6.29709,6.10787,6.29709,768906.33122377,0
+ASH.US,D,19871216,000000,6.22923,6.41754,6.21683,6.37961,346791.62537881,0
+ASH.US,D,19871217,000000,6.43458,6.43458,6.24616,6.31303,621646.82697362,0
+ASH.US,D,19871218,000000,6.22923,6.36743,6.22923,6.35058,215836.52611519,0
+ASH.US,D,19871221,000000,6.32532,6.39278,6.31303,6.36743,213583.46569357,0
+ASH.US,D,19871222,000000,6.29709,6.43458,6.21683,6.40506,541270.51152962,0
+ASH.US,D,19871223,000000,6.43458,6.50076,6.32532,6.41754,476634.32653105,0
+ASH.US,D,19871224,000000,6.39278,6.40506,6.35058,6.35058,44402.046937965,0
+ASH.US,D,19871228,000000,6.32532,6.36743,6.21683,6.21683,187170.57187997,0
+ASH.US,D,19871229,000000,6.21683,6.31303,6.21683,6.24616,174246.76696155,0
+ASH.US,D,19871230,000000,6.27142,6.27142,6.17949,6.17949,184919.5303297,0
+ASH.US,D,19871231,000000,6.13739,6.21683,6.13739,6.19128,92744.930742409,0
+ASH.US,D,19880104,000000,6.00335,6.16275,6.00335,6.15522,1084790.0457381,0
+ASH.US,D,19880105,000000,6.1256,6.1256,6.00335,6.05774,2310653.7739237,0
+ASH.US,D,19880106,000000,5.89507,5.89507,5.65307,5.85704,6736358.9337167,0
+ASH.US,D,19880107,000000,5.84029,6.00335,5.79066,5.98691,2395526.1158543,0
+ASH.US,D,19880108,000000,5.98691,5.98691,5.84029,5.88219,1129755.3577815,0
+ASH.US,D,19880111,000000,5.85704,5.88219,5.69804,5.86941,667738.66922779,0
+ASH.US,D,19880112,000000,5.80384,5.86941,5.79066,5.86941,301266.07653707,0
+ASH.US,D,19880113,000000,5.80384,5.85704,5.79066,5.79066,287776.98764188,0
+ASH.US,D,19880114,000000,5.76094,5.828,5.76094,5.828,491250.9550727,0
+ASH.US,D,19880115,000000,5.828,5.94917,5.828,5.86941,472698.53684293,0
+ASH.US,D,19880118,000000,5.86941,5.92439,5.84029,5.89507,166367.11209993,0
+ASH.US,D,19880119,000000,5.89507,5.9783,5.89507,5.9783,103421.73185326,0
+ASH.US,D,19880120,000000,5.92439,6.00335,5.92439,6.00335,182673.5359578,0
+ASH.US,D,19880121,000000,6.00335,6.00335,5.92439,5.9783,173680.47354912,0
+ASH.US,D,19880122,000000,5.92439,5.98691,5.89507,5.92439,149514.58354311,0
+ASH.US,D,19880125,000000,5.89507,5.93677,5.76094,5.81542,574992.72904972,0
+ASH.US,D,19880126,000000,5.84029,5.96155,5.84029,5.93677,470448.50472834,0
+ASH.US,D,19880127,000000,5.96155,5.98691,5.93677,5.94917,220330.53373035,0
+ASH.US,D,19880128,000000,5.98691,6.00335,5.94917,5.98691,82059.044710507,0
+ASH.US,D,19880129,000000,5.96155,6.00335,5.94917,5.9783,152314.75809936,0
+ASH.US,D,19880201,000000,6.03327,6.19128,6.03327,6.17949,368152.29365022,0
+ASH.US,D,19880202,000000,6.10787,6.16275,6.07032,6.07032,143323.71456204,0
+ASH.US,D,19880203,000000,6.03327,6.0831,6.00335,6.05774,110723.98951005,0
+ASH.US,D,19880204,000000,6.00335,6.10787,6.00335,6.07032,381082.15518268,0
+ASH.US,D,19880205,000000,6.06229,6.10381,6.06229,6.10381,59580.93114935,0
+ASH.US,D,19880208,000000,6.06229,6.10381,6.06229,6.10381,109044.28855056,0
+ASH.US,D,19880209,000000,6.07884,6.10381,6.07884,6.10381,282150.39320189,0
+ASH.US,D,19880210,000000,6.07884,6.17533,6.07884,6.17533,340049.60452041,0
+ASH.US,D,19880211,000000,6.15859,6.22506,6.15859,6.18732,528896.84905285,0
+ASH.US,D,19880212,000000,6.25469,6.25469,6.19971,6.21219,181550.03405401,0
+ASH.US,D,19880216,000000,6.18732,6.27954,6.18732,6.27954,320379.74100089,0
+ASH.US,D,19880217,000000,6.34631,6.39278,6.32156,6.34631,358603.03218585,0
+ASH.US,D,19880218,000000,6.32156,6.44291,6.32156,6.401,326553.44957553,0
+ASH.US,D,19880219,000000,6.43033,6.46816,6.401,6.45945,404125.55272058,0
+ASH.US,D,19880222,000000,6.45945,6.48421,6.401,6.46816,214145.7213633,0
+ASH.US,D,19880223,000000,6.46816,6.46816,6.401,6.43033,521032.33572633,0
+ASH.US,D,19880224,000000,6.43033,6.43033,6.34631,6.36286,334992.33179985,0
+ASH.US,D,19880225,000000,6.401,6.401,6.34631,6.37574,303516.10865166,0
+ASH.US,D,19880226,000000,6.36286,6.45945,6.36286,6.43033,567122.15910916,0
+ASH.US,D,19880229,000000,6.39278,6.46816,6.39278,6.43033,494055.16737165,0
+ASH.US,D,19880301,000000,6.45945,6.48421,6.401,6.43033,1204499.0221715,0
+ASH.US,D,19880302,000000,6.43033,6.44291,6.401,6.41754,272036.85719645,0
+ASH.US,D,19880303,000000,6.59348,6.84778,6.56397,6.80707,1533318.6548324,0
+ASH.US,D,19880304,000000,6.80707,6.84778,6.72653,6.79439,599720.87472547,0
+ASH.US,D,19880307,000000,6.78181,6.8356,6.78181,6.78181,744175.15724099,0
+ASH.US,D,19880308,000000,6.78181,6.87305,6.70216,6.87305,1398422.7187023,0
+ASH.US,D,19880309,000000,6.88998,7.07812,6.88998,7.02392,631202.14505202,0
+ASH.US,D,19880310,000000,7.07812,7.22959,7.03651,7.13211,463140.19045752,0
+ASH.US,D,19880311,000000,7.10804,7.10804,6.88998,6.96954,545760.48140208,0
+ASH.US,D,19880314,000000,6.98519,7.06147,6.98519,7.02392,361970.5095902,0
+ASH.US,D,19880315,000000,6.98519,7.02392,6.94111,6.9945,352412.16320478,0
+ASH.US,D,19880316,000000,6.9945,6.9945,6.88998,6.9945,215836.52611519,0
+ASH.US,D,19880317,000000,7.03651,7.12032,7.02392,7.07812,1154486.5317643,0
+ASH.US,D,19880318,000000,7.10804,7.10804,6.9945,7.02392,239435.11327311,0
+ASH.US,D,19880321,000000,6.94111,6.98519,6.9203,6.92794,237195.17551524,0
+ASH.US,D,19880322,000000,6.96954,7.05296,6.94111,6.9945,485066.14270567,0
+ASH.US,D,19880323,000000,7.05296,7.15697,6.9945,7.12032,739121.92226313,0
+ASH.US,D,19880324,000000,7.10804,7.13211,7.09159,7.10804,1063986.5859581,0
+ASH.US,D,19880325,000000,7.07812,7.09159,6.98519,7.05296,532273.41137825,0
+ASH.US,D,19880328,000000,6.9945,6.9945,6.94111,6.94111,300148.63124731,0
+ASH.US,D,19880329,000000,6.94111,6.95696,6.8356,6.8356,60700.395310448,0
+ASH.US,D,19880330,000000,6.82243,6.9203,6.82243,6.84778,730685.05891015,0
+ASH.US,D,19880331,000000,6.82243,6.9203,6.82243,6.88998,432786.45977744,0
+ASH.US,D,19880404,000000,6.84778,6.87305,6.8356,6.86056,451340.89687855,0
+ASH.US,D,19880405,000000,6.8356,6.9203,6.8356,6.9203,195599.35974758,0
+ASH.US,D,19880406,000000,6.94111,7.07812,6.94111,7.05296,333863.7827177,0
+ASH.US,D,19880407,000000,7.05296,7.32568,7.02392,7.32568,3360033.825697,0
+ASH.US,D,19880408,000000,7.32568,7.34994,7.29516,7.33369,376591.17587455,0
+ASH.US,D,19880411,000000,7.37551,7.45387,6.87305,7.45387,551387.07584207,0
+ASH.US,D,19880412,000000,7.49667,7.61742,7.49667,7.57998,644686.18676884,0
+ASH.US,D,19880413,000000,7.61742,7.64704,7.57998,7.64704,929653.91493341,0
+ASH.US,D,19880414,000000,7.53827,7.6842,7.46615,7.46615,882444.62738949,0
+ASH.US,D,19880415,000000,7.45387,7.45387,7.37551,7.4295,583990.83863675,0
+ASH.US,D,19880418,000000,7.4295,7.45387,7.37551,7.40027,195043.16069188,0
+ASH.US,D,19880419,000000,7.40027,7.45387,7.40027,7.44238,495735.87776681,0
+ASH.US,D,19880420,000000,7.41632,7.53827,7.41632,7.52103,739681.14962585,0
+ASH.US,D,19880421,000000,7.55055,7.56334,7.45387,7.56334,723372.70689663,0
+ASH.US,D,19880422,000000,7.55055,7.55055,7.44238,7.46615,1013964.0011942,0
+ASH.US,D,19880425,000000,7.45387,7.46615,7.39116,7.41632,246745.44641529,0
+ASH.US,D,19880426,000000,7.41632,7.61742,7.37551,7.61742,1087034.0212388,0
+ASH.US,D,19880427,000000,7.61742,7.65972,7.57998,7.60484,197844.3446838,0
+ASH.US,D,19880428,000000,7.63426,7.64704,7.5882,7.5882,397938.7214822,0
+ASH.US,D,19880429,000000,7.56334,7.67181,7.53827,7.67181,322065.49857441,0
+ASH.US,D,19880502,000000,7.67181,7.83467,7.5882,7.83467,333302.53648364,0
+ASH.US,D,19880503,000000,7.83467,7.83467,7.7255,7.75591,337236.30730041,0
+ASH.US,D,19880504,000000,7.7255,7.73898,7.63426,7.70074,491250.9550727,0
+ASH.US,D,19880505,000000,7.70074,7.70074,7.65972,7.67181,506975.94398306,0
+ASH.US,D,19880506,000000,7.64704,7.67181,7.61742,7.67181,89366.349545661,0
+ASH.US,D,19880509,000000,7.70074,7.70074,7.5882,7.63426,435603.79474013,0
+ASH.US,D,19880510,000000,7.60484,7.61742,7.53827,7.53827,184357.27465997,0
+ASH.US,D,19880511,000000,7.48379,7.51261,7.4295,7.45387,496303.1806149,0
+ASH.US,D,19880512,000000,7.46615,7.49667,7.44238,7.45387,211897.70812005,0
+ASH.US,D,19880513,000000,7.53827,7.5882,7.49667,7.57998,1251713.3568938,0
+ASH.US,D,19880516,000000,7.57998,7.61742,7.56334,7.61742,1393922.6544731,0
+ASH.US,D,19880517,000000,7.61742,7.61742,7.53827,7.53827,678974.69770136,0
+ASH.US,D,19880518,000000,7.53827,7.55055,7.40027,7.48379,1170781.8518297,0
+ASH.US,D,19880519,000000,7.44238,7.44238,7.34994,7.40027,1057243.555664,0
+ASH.US,D,19880520,000000,7.37551,7.48379,7.37551,7.40027,178179.52834264,0
+ASH.US,D,19880523,000000,7.41632,7.41632,7.34994,7.37551,160752.63088802,0
+ASH.US,D,19880524,000000,7.37551,7.45852,7.37551,7.4295,590168.58495409,0
+ASH.US,D,19880525,000000,7.48379,7.48379,7.44238,7.46615,379401.44478752,0
+ASH.US,D,19880526,000000,7.44238,7.45852,7.32082,7.33369,505299.27133059,0
+ASH.US,D,19880527,000000,7.29516,7.29516,7.21184,7.29516,165246.63850317,0
+ASH.US,D,19880531,000000,7.27833,7.41632,7.27833,7.41632,180981.72177025,0
+ASH.US,D,19880601,000000,7.36263,7.44238,7.34994,7.44238,227631.78195146,0
+ASH.US,D,19880602,000000,7.40027,7.44238,7.39116,7.39116,155690.31098909,0
+ASH.US,D,19880603,000000,7.41632,7.45852,7.39116,7.45852,494055.16737165,0
+ASH.US,D,19880606,000000,7.4295,7.55055,7.4295,7.52529,535087.71803393,0
+ASH.US,D,19880607,000000,7.55055,7.56334,7.51261,7.56334,120841.56325818,0
+ASH.US,D,19880608,000000,7.56334,7.57998,7.52529,7.56334,126465.12939116,0
+ASH.US,D,19880609,000000,7.57998,7.71312,7.55055,7.65972,300148.63124731,0
+ASH.US,D,19880610,000000,7.67597,7.67597,7.62218,7.67597,83190.622099678,0
+ASH.US,D,19880613,000000,7.65972,7.67597,7.53827,7.67597,472698.53684293,0
+ASH.US,D,19880614,000000,7.67597,7.68806,7.62218,7.62218,370964.58143454,0
+ASH.US,D,19880615,000000,7.59276,7.59276,7.48379,7.56334,181550.03405401,0
+ASH.US,D,19880616,000000,7.57998,7.59276,7.46615,7.48379,401312.25550058,0
+ASH.US,D,19880617,000000,7.53827,7.55055,7.51261,7.52529,83190.622099678,0
+ASH.US,D,19880620,000000,7.52529,7.52529,7.4295,7.49667,171429.43199886,0
+ASH.US,D,19880621,000000,7.46615,7.46615,7.40027,7.44238,177047.95095347,0
+ASH.US,D,19880622,000000,7.44238,7.60881,7.44238,7.60881,625581.60722606,0
+ASH.US,D,19880623,000000,7.60881,7.73026,7.59276,7.71312,1300621.524675,0
+ASH.US,D,19880624,000000,7.67597,7.70074,7.64704,7.68806,508672.80534898,0
+ASH.US,D,19880627,000000,7.65972,7.70074,7.62218,7.62218,517659.81114361,0
+ASH.US,D,19880628,000000,7.59276,7.64704,7.59276,7.64704,340616.9073685,0
+ASH.US,D,19880629,000000,7.67597,7.77999,7.67597,7.75591,393448.75160974,0
+ASH.US,D,19880630,000000,7.75591,8.00239,7.75591,7.89391,1024644.8400477,0
+ASH.US,D,19880701,000000,7.97267,7.97267,7.8638,7.8638,331616.77891012,0
+ASH.US,D,19880705,000000,7.83884,7.83884,7.77999,7.79723,94432.707187274,0
+ASH.US,D,19880706,000000,7.77999,7.85112,7.75591,7.75591,260800.82872288,0
+ASH.US,D,19880707,000000,7.70074,7.89391,7.67597,7.8638,1153355.9638108,0
+ASH.US,D,19880708,000000,7.83884,7.92216,7.83884,7.89391,616026.28914766,0
+ASH.US,D,19880711,000000,7.85112,7.92216,7.85112,7.90669,84306.048518084,0
+ASH.US,D,19880712,000000,7.92216,8.13553,7.89391,8.12236,1102209.8771431,0
+ASH.US,D,19880713,000000,8.02716,8.24402,8.02716,8.16526,1266892.2411052,0
+ASH.US,D,19880714,000000,8.09422,8.20766,8.09422,8.15268,637386.95741906,0
+ASH.US,D,19880715,000000,8.17754,8.30295,8.16526,8.27334,720563.44741932,0
+ASH.US,D,19880718,000000,8.27334,8.27334,8.13553,8.13553,267538.8118386,0
+ASH.US,D,19880719,000000,8.13553,8.13553,8.01478,8.01478,290026.01032081,0
+ASH.US,D,19880720,000000,7.98932,8.01478,7.93483,7.94365,311948.93426194,0
+ASH.US,D,19880721,000000,7.94365,7.94365,7.89391,7.94365,308015.16344517,0
+ASH.US,D,19880722,000000,7.93483,7.96029,7.87688,7.94365,188290.03604107,0
+ASH.US,D,19880725,000000,7.92216,7.98932,7.92216,7.94365,283845.23569646,0
+ASH.US,D,19880726,000000,7.96029,7.97267,7.8638,7.92216,384454.67976539,0
+ASH.US,D,19880727,000000,7.90669,7.98932,7.90669,7.96029,377706.60229295,0
+ASH.US,D,19880728,000000,7.97267,8.02716,7.96029,7.98932,299585.3661419,0
+ASH.US,D,19880729,000000,8.05668,8.19061,8.05668,8.08611,240839.23829394,0
+ASH.US,D,19880801,000000,8.16526,8.19061,8.05668,8.16526,215270.23270277,0
+ASH.US,D,19880802,000000,8.16526,8.21944,8.16526,8.21944,173115.18957237,0
+ASH.US,D,19880803,000000,8.24402,8.24402,8.11008,8.11008,186884.90158458,0
+ASH.US,D,19880804,000000,8.08611,8.16526,7.94365,8.13553,469041.3514005,0
+ASH.US,D,19880805,000000,8.08611,8.08611,8.00239,8.02716,210206.90336817,0
+ASH.US,D,19880808,000000,8.02716,8.11008,8.00239,8.00239,255738.50882396,0
+ASH.US,D,19880809,000000,7.94365,7.94365,7.6423,7.67181,203465.89194544,0
+ASH.US,D,19880810,000000,7.70074,7.70074,7.0157,7.15311,1415844.5689785,0
+ASH.US,D,19880811,000000,7.20383,7.34589,7.09466,7.34589,576118.24982484,0
+ASH.US,D,19880812,000000,7.28645,7.34589,7.23375,7.28645,153439.26943882,0
+ASH.US,D,19880815,000000,7.12398,7.28645,7.09466,7.23375,205432.27263598,0
+ASH.US,D,19880816,000000,7.18332,7.20383,7.09466,7.18332,209934.35573652,0
+ASH.US,D,19880817,000000,7.18332,7.28645,7.12398,7.23375,188006.38461702,0
+ASH.US,D,19880818,000000,7.23375,7.39552,7.23375,7.28645,161307.82050803,0
+ASH.US,D,19880819,000000,7.31637,7.39552,7.26168,7.34589,97792.10910624,0
+ASH.US,D,19880822,000000,7.34589,7.50875,7.28645,7.37125,157659.71998666,0
+ASH.US,D,19880823,000000,7.31637,7.67181,7.28645,7.67181,357469.43592534,0
+ASH.US,D,19880824,000000,7.61742,7.67181,7.56334,7.67181,439534.53724988,0
+ASH.US,D,19880825,000000,7.61742,7.61742,7.45387,7.5882,255457.88570693,0
+ASH.US,D,19880826,000000,7.61742,7.6423,7.50875,7.5882,373219.6607275,0
+ASH.US,D,19880829,000000,7.61742,7.89391,7.56334,7.89391,443749.94061935,0
+ASH.US,D,19880830,000000,7.80942,7.91879,7.77999,7.89391,393721.29924139,0
+ASH.US,D,19880831,000000,7.83467,7.89391,7.77999,7.80942,350445.78251423,0
+ASH.US,D,19880901,000000,7.77999,7.83467,7.53827,7.83467,183790.98124756,0
+ASH.US,D,19880902,000000,7.77999,7.83467,7.67181,7.75591,87401.987726457,0
+ASH.US,D,19880906,000000,7.77999,7.89391,7.70074,7.80942,687683.09925031,0
+ASH.US,D,19880907,000000,7.89391,7.91879,7.73026,7.83467,478315.0369262,0
+ASH.US,D,19880908,000000,7.80942,7.94365,7.73026,7.77999,157659.71998666,0
+ASH.US,D,19880909,000000,7.83467,7.89391,7.77999,7.80942,239720.7835685,0
+ASH.US,D,19880912,000000,7.83467,7.89391,7.77999,7.83467,85996.853269967,0
+ASH.US,D,19880913,000000,7.89391,7.89391,7.80942,7.89391,130959.13700632,0
+ASH.US,D,19880914,000000,7.83467,7.83467,7.67181,7.75591,247591.35350907,0
+ASH.US,D,19880915,000000,7.80942,7.83467,7.73026,7.80942,264732.58066831,0
+ASH.US,D,19880916,000000,7.8638,7.8638,7.73026,7.73026,188851.28227513,0
+ASH.US,D,19880919,000000,7.77999,7.77999,7.5882,7.6423,249558.74363529,0
+ASH.US,D,19880920,000000,7.5882,7.6423,7.47932,7.47932,203187.28769976,0
+ASH.US,D,19880921,000000,7.47932,7.50875,7.39552,7.39552,181550.03405401,0
+ASH.US,D,19880922,000000,7.34589,7.42504,7.23375,7.31637,258543.73055857,0
+ASH.US,D,19880923,000000,7.28645,7.31637,7.12398,7.26168,282723.75266402,0
+ASH.US,D,19880926,000000,7.23375,7.26168,7.20383,7.23375,116630.1976314,0
+ASH.US,D,19880927,000000,7.23375,7.28645,7.20383,7.28645,64354.552445861,0
+ASH.US,D,19880928,000000,7.26168,7.39552,7.26168,7.39552,95833.803901073,0
+ASH.US,D,19880929,000000,7.31637,7.37125,7.26168,7.26168,196717.814473,0
+ASH.US,D,19880930,000000,7.26168,7.45387,7.23375,7.31637,337515.92098176,0
+ASH.US,D,19881003,000000,7.23375,7.26168,7.12398,7.12398,227358.22488414,0
+ASH.US,D,19881004,000000,7.12398,7.18332,7.06988,7.12398,81499.817347794,0
+ASH.US,D,19881005,000000,7.12398,7.12398,7.04057,7.12398,292272.00469271,0
+ASH.US,D,19881006,000000,7.15311,7.39552,7.15311,7.34589,420145.29684739,0
+ASH.US,D,19881007,000000,7.39552,7.5882,7.34589,7.56334,605349.48803681,0
+ASH.US,D,19881010,000000,7.50875,7.53827,7.42504,7.53827,29226.191033599,0
+ASH.US,D,19881011,000000,7.53827,7.53827,7.39552,7.42504,235782.97500905,0
+ASH.US,D,19881012,000000,7.42504,7.42504,7.28645,7.28645,164967.02482181,0
+ASH.US,D,19881013,000000,7.34589,7.37125,7.18332,7.28645,55082.885791503,0
+ASH.US,D,19881014,000000,7.28645,7.45387,7.28645,7.39552,387548.60010242,0
+ASH.US,D,19881017,000000,7.34589,7.45387,7.15311,7.39552,526088.59901122,0
+ASH.US,D,19881018,000000,7.39552,7.45387,7.37125,7.45387,167220.08524342,0
+ASH.US,D,19881019,000000,7.39552,7.50875,7.37125,7.47932,1282911.985232,0
+ASH.US,D,19881020,000000,7.45387,7.6423,7.45387,7.6423,237757.43118498,0
+ASH.US,D,19881021,000000,7.6423,7.73026,7.53827,7.73026,244771.99967503,0
+ASH.US,D,19881024,000000,7.67181,8.05668,7.61742,8.00239,208806.81609004,0
+ASH.US,D,19881025,000000,7.94365,8.00239,7.83467,7.8638,174246.76696155,0
+ASH.US,D,19881026,000000,7.8638,7.89391,7.80942,7.83467,166367.11209993,0
+ASH.US,D,19881027,000000,7.83467,7.8638,7.77999,7.77999,314203.00411923,0
+ASH.US,D,19881028,000000,7.83467,7.89391,7.80942,7.8638,295365.92502975,0
+ASH.US,D,19881031,000000,7.83467,7.8638,7.80942,7.8638,110440.338086,0
+ASH.US,D,19881101,000000,7.83467,7.89391,7.80942,7.83467,187450.18556133,0
+ASH.US,D,19881102,000000,7.83467,7.8638,7.80942,7.80942,77560.999352661,0
+ASH.US,D,19881103,000000,7.80942,7.83467,7.77999,7.77999,563187.37885671,0
+ASH.US,D,19881104,000000,7.75591,7.77999,7.73026,7.73026,225667.42013226,0
+ASH.US,D,19881107,000000,7.73026,7.77999,7.70074,7.73026,167492.63287507,0
+ASH.US,D,19881108,000000,7.67181,7.80942,7.56334,7.56334,90211.247203766,0
+ASH.US,D,19881109,000000,7.50875,7.56334,7.45387,7.50875,185480.77656376,0
+ASH.US,D,19881110,000000,7.45387,7.47932,7.39552,7.39552,173115.18957237,0
+ASH.US,D,19881111,000000,7.42504,7.42504,7.18332,7.23375,324035.91700765,0
+ASH.US,D,19881114,000000,7.23375,7.23375,7.12398,7.15311,110723.98951005,0
+ASH.US,D,19881115,000000,7.18332,7.23375,7.06988,7.20383,860799.29825836,0
+ASH.US,D,19881116,000000,7.15311,7.17886,6.98519,7.09466,166651.77295966,0
+ASH.US,D,19881117,000000,7.12398,7.2909,7.09466,7.20383,131803.02522875,0
+ASH.US,D,19881118,000000,7.26168,7.31637,7.23375,7.26168,97513.504860557,0
+ASH.US,D,19881121,000000,7.23375,7.2909,7.20383,7.2909,79525.361171864,0
+ASH.US,D,19881122,000000,7.23375,7.31637,7.17886,7.20383,176485.69528374,0
+ASH.US,D,19881123,000000,7.26168,7.2909,7.17886,7.2909,327119.74298795,0
+ASH.US,D,19881125,000000,7.2909,7.40027,7.23375,7.31637,224264.30454711,0
+ASH.US,D,19881128,000000,7.31637,7.40027,7.23375,7.23375,438132.43110041,0
+ASH.US,D,19881129,000000,7.2909,7.31637,7.26168,7.31637,173956.04948779,0
+ASH.US,D,19881130,000000,7.45387,7.51261,7.31637,7.31637,539015.43223666,0
+ASH.US,D,19881201,000000,7.31637,7.34589,7.2909,7.2909,90780.568923207,0
+ASH.US,D,19881202,000000,7.23375,7.2909,7.20383,7.26168,104262.59176867,0
+ASH.US,D,19881205,000000,7.20383,7.26168,7.20383,7.20383,42154.033694715,0
+ASH.US,D,19881206,000000,7.26168,7.26168,7.23375,7.26168,244498.44260771,0
+ASH.US,D,19881207,000000,7.26168,7.42504,7.26168,7.40027,739393.4604591,0
+ASH.US,D,19881208,000000,7.37125,7.37125,7.2909,7.34589,408900.18345277,0
+ASH.US,D,19881209,000000,7.34589,7.34589,7.2909,7.2909,310538.75262709,0
+ASH.US,D,19881212,000000,7.2909,7.37125,7.23375,7.2909,96397.069006477,0
+ASH.US,D,19881213,000000,7.26168,7.40027,7.23375,7.40027,119435.41936602,0
+ASH.US,D,19881214,000000,7.40027,7.51261,7.40027,7.45387,149514.58354311,0
+ASH.US,D,19881215,000000,7.42504,7.51261,7.40027,7.45387,250967.91583447,0
+ASH.US,D,19881216,000000,7.48379,7.48379,7.40027,7.45387,172835.57589103,0
+ASH.US,D,19881219,000000,7.40027,7.45387,7.40027,7.45387,91048.069376489,0
+ASH.US,D,19881220,000000,7.51261,7.51261,7.40027,7.40027,62667.785436669,0
+ASH.US,D,19881221,000000,7.45387,7.48379,7.40027,7.48379,223420.41632468,0
+ASH.US,D,19881222,000000,7.45387,7.48379,7.26168,7.42504,322624.72593712,0
+ASH.US,D,19881223,000000,7.45387,7.45387,7.2909,7.34589,415923.83686388,0
+ASH.US,D,19881227,000000,7.37125,7.48379,7.34589,7.45387,336396.45682067,0
+ASH.US,D,19881228,000000,7.48379,7.59276,7.48379,7.53827,331901.43976984,0
+ASH.US,D,19881229,000000,7.48379,7.56334,7.48379,7.48379,200374.99991543,0
+ASH.US,D,19881230,000000,7.45387,7.51261,7.40027,7.40027,125346.67466574,0
+ASH.US,D,19890103,000000,7.34589,7.40027,7.31637,7.31637,32883.376476031,0
+ASH.US,D,19890104,000000,7.37125,7.42504,7.34589,7.40027,118313.93633357,0
+ASH.US,D,19890105,000000,7.37125,7.51261,7.37125,7.48379,142478.81690393,0
+ASH.US,D,19890106,000000,7.53827,7.73026,7.51261,7.67597,575268.30498838,0
+ASH.US,D,19890109,000000,7.67597,7.75591,7.67597,7.70539,312222.49132926,0
+ASH.US,D,19890110,000000,7.70539,7.70539,7.62218,7.67597,111288.26405112,0
+ASH.US,D,19890111,000000,7.64704,7.73026,7.64704,7.67597,148662.61983529,0
+ASH.US,D,19890112,000000,7.64704,7.70539,7.62218,7.67597,225107.18333388,0
+ASH.US,D,19890113,000000,7.64704,7.67597,7.62218,7.67597,165246.63850317,0
+ASH.US,D,19890116,000000,7.51261,7.73026,7.51261,7.70539,44678.632312303,0
+ASH.US,D,19890117,000000,7.70539,7.73026,7.64704,7.67597,79818.097516966,0
+ASH.US,D,19890118,000000,7.64704,7.67597,7.51261,7.62218,327403.394412,0
+ASH.US,D,19890119,000000,7.67597,7.81347,7.56334,7.67597,877386.34523325,0
+ASH.US,D,19890120,000000,7.8423,7.8423,7.64704,7.64704,166931.38664102,0
+ASH.US,D,19890123,000000,7.75591,7.78444,7.53827,7.56334,157096.45488125,0
+ASH.US,D,19890124,000000,7.53827,7.70539,7.53827,7.64704,482815.1011554,0
+ASH.US,D,19890125,000000,7.67597,7.78444,7.64704,7.75591,356350.98119991,0
+ASH.US,D,19890126,000000,7.75591,7.75591,7.73026,7.75591,332745.32799228,0
+ASH.US,D,19890127,000000,7.78444,7.78444,7.75591,7.78444,174518.30515752,0
+ASH.US,D,19890130,000000,7.73026,7.8423,7.67597,7.78444,658742.5785121,0
+ASH.US,D,19890131,000000,7.81347,7.81347,7.73026,7.78444,737994.38261665,0
+ASH.US,D,19890201,000000,7.81347,7.81347,7.67597,7.73026,301546.69965409,0
+ASH.US,D,19890202,000000,7.67597,7.70539,7.51261,7.53827,634010.39509367,0
+ASH.US,D,19890203,000000,7.56334,7.59276,7.51261,7.51261,364495.10820779,0
+ASH.US,D,19890206,000000,7.56334,7.56334,7.48379,7.48379,757102.99990211,0
+ASH.US,D,19890207,000000,7.45387,7.73026,7.45387,7.62218,316721.54612278,0
+ASH.US,D,19890208,000000,7.67597,7.76058,7.62218,7.64704,225667.42013226,0
+ASH.US,D,19890209,000000,7.56334,7.64704,7.53827,7.59276,268665.34204941,0
+ASH.US,D,19890210,000000,7.59276,7.62218,7.56334,7.59276,411145.168389,0
+ASH.US,D,19890213,000000,7.59276,7.64704,7.59276,7.64704,240839.23829394,0
+ASH.US,D,19890214,000000,7.64704,7.76058,7.64704,7.70539,300148.63124731,0
+ASH.US,D,19890215,000000,7.64704,7.67597,7.56334,7.67597,976314.06947136,0
+ASH.US,D,19890216,000000,7.67597,7.70539,7.62218,7.67597,347915.1272826,0
+ASH.US,D,19890217,000000,7.64704,7.73026,7.64704,7.67597,146131.96460367,0
+ASH.US,D,19890221,000000,7.67597,7.70539,7.62218,7.62218,184079.67984996,0
+ASH.US,D,19890222,000000,7.67597,7.67597,7.56334,7.62218,457517.63376021,0
+ASH.US,D,19890223,000000,7.56334,7.67597,7.56334,7.64704,505299.27133059,0
+ASH.US,D,19890224,000000,7.70539,7.70539,7.56334,7.62218,184635.87890566,0
+ASH.US,D,19890227,000000,7.56334,7.62218,7.50875,7.50875,198130.01497919,0
+ASH.US,D,19890228,000000,7.56334,7.70539,7.56334,7.64704,271472.58265537,0
+ASH.US,D,19890301,000000,7.67597,7.89818,7.67597,7.76058,412270.68916414,0
+ASH.US,D,19890302,000000,7.76058,8.09422,7.70539,8.09422,730405.44522879,0
+ASH.US,D,19890303,000000,8.1186,8.7333,8.1186,8.67881,1057803.7924624,0
+ASH.US,D,19890306,000000,8.56608,8.59143,8.39944,8.48325,797001.95430387,0
+ASH.US,D,19890307,000000,8.45334,8.56608,8.42441,8.51218,607873.07721872,0
+ASH.US,D,19890308,000000,8.54151,8.7333,8.51218,8.67881,376028.92020481,0
+ASH.US,D,19890309,000000,8.62134,8.65028,8.56608,8.65028,346513.02113313,0
+ASH.US,D,19890310,000000,8.56608,8.70466,8.51218,8.62134,366464.51720536,0
+ASH.US,D,19890313,000000,8.65028,8.7333,8.65028,8.7333,289189.18814809,0
+ASH.US,D,19890314,000000,8.75944,8.81701,8.67881,8.78837,344832.31073798,0
+ASH.US,D,19890315,000000,9.0087,9.12173,9.0087,9.094,1152507.02841,0
+ASH.US,D,19890316,000000,9.12173,9.17779,9.06942,9.06942,1153914.1817379,0
+ASH.US,D,19890317,000000,9.06942,9.06942,8.84702,8.92628,523564.00039362,0
+ASH.US,D,19890320,000000,8.98245,9.0087,8.89993,8.92628,182673.5359578,0
+ASH.US,D,19890321,000000,8.92628,8.98245,8.81701,8.84702,741922.09681938,0
+ASH.US,D,19890322,000000,8.75944,8.75944,8.42441,8.45334,1276451.5969263,0
+ASH.US,D,19890323,000000,8.54151,8.65028,8.48325,8.62134,829608.74540556,0
+ASH.US,D,19890327,000000,8.67881,8.78837,8.67881,8.75944,204307.76129653,0
+ASH.US,D,19890328,000000,8.81701,8.95679,8.70466,8.92628,402438.7857114,0
+ASH.US,D,19890329,000000,8.98245,8.98245,8.84702,8.95679,429701.62436146,0
+ASH.US,D,19890330,000000,8.98245,9.0087,8.89993,8.98245,193357.40311836,0
+ASH.US,D,19890331,000000,8.92628,9.03882,8.87218,8.98245,196444.25740567,0
+ASH.US,D,19890403,000000,9.0087,9.06942,8.89993,8.95679,302952.84354625,0
+ASH.US,D,19890404,000000,8.89993,9.03882,8.87218,9.03882,303231.44779193,0
+ASH.US,D,19890405,000000,9.0087,9.28926,9.0087,9.23536,1048815.7772321,0
+ASH.US,D,19890406,000000,9.20654,9.23536,9.12173,9.12173,321784.87545738,0
+ASH.US,D,19890407,000000,9.20654,9.20654,9.12173,9.17779,105666.71678949,0
+ASH.US,D,19890410,000000,9.20654,9.34542,9.15263,9.15263,181829.64773537,0
+ASH.US,D,19890411,000000,9.12173,9.20654,9.12173,9.17779,309140.68422031,0
+ASH.US,D,19890412,000000,9.23536,9.31471,9.17779,9.28926,481407.94782756,0
+ASH.US,D,19890413,000000,9.34542,9.40298,9.23536,9.25874,308852.99505357,0
+ASH.US,D,19890414,000000,9.28926,9.45776,9.28926,9.40298,484497.8304219,0
+ASH.US,D,19890417,000000,9.40298,9.42705,9.20654,9.25874,321503.24290468,0
+ASH.US,D,19890418,000000,9.31471,9.40298,9.28926,9.34542,354101.95852099,0
+ASH.US,D,19890419,000000,9.28926,9.40298,9.25874,9.37573,445994.92555558,0
+ASH.US,D,19890420,000000,9.56871,9.56871,9.34542,9.45776,1828112.2298357,0
+ASH.US,D,19890421,000000,9.51125,9.56871,9.34542,9.40298,263042.7853521,0
+ASH.US,D,19890424,000000,9.40298,9.51125,9.40298,9.51125,94432.707187274,0
+ASH.US,D,19890425,000000,9.42705,9.48253,9.42705,9.42705,152037.16328934,0
+ASH.US,D,19890426,000000,9.40298,9.51125,9.34542,9.40298,362252.1421429,0
+ASH.US,D,19890427,000000,9.40298,9.42705,9.23536,9.42705,351287.65186531,0
+ASH.US,D,19890428,000000,9.37573,9.48253,9.28926,9.28926,374331.04940322,0
+ASH.US,D,19890501,000000,9.28926,9.37573,9.23536,9.37573,189977.81248594,0
+ASH.US,D,19890502,000000,9.37573,9.37573,9.23536,9.23536,515689.39271038,0
+ASH.US,D,19890503,000000,9.23536,9.25874,9.23536,9.25874,306890.65210572,0
+ASH.US,D,19890504,000000,9.31471,9.37573,9.25874,9.37573,296201.73776679,0
+ASH.US,D,19890505,000000,9.34542,9.53998,9.31471,9.45776,159625.09124153,0
+ASH.US,D,19890508,000000,9.23536,9.37573,9.23536,9.34542,313070.41729438,0
+ASH.US,D,19890509,000000,9.23536,9.28926,9.17779,9.25874,562909.7840467,0
+ASH.US,D,19890510,000000,9.31471,9.37573,9.25874,9.28926,235511.43681307,0
+ASH.US,D,19890511,000000,9.20654,9.28926,9.06942,9.28926,216677.38603061,0
+ASH.US,D,19890512,000000,9.25874,9.28926,9.12173,9.17779,385854.76704351,0
+ASH.US,D,19890515,000000,9.094,9.17779,9.06942,9.12173,203187.28769976,0
+ASH.US,D,19890516,000000,9.15263,9.20654,9.03882,9.20654,396535.60589705,0
+ASH.US,D,19890517,000000,9.20654,9.20654,9.03882,9.03882,584259.34852571,0
+ASH.US,D,19890518,000000,9.06942,9.15263,9.03882,9.06942,181829.64773537,0
+ASH.US,D,19890519,000000,9.12173,9.12173,9.06942,9.094,260518.18673451,0
+ASH.US,D,19890522,000000,9.17779,9.17779,8.98245,9.17779,229880.80463038,0
+ASH.US,D,19890523,000000,9.15263,9.23536,9.15263,9.20654,248992.45022286,0
+ASH.US,D,19890524,000000,9.23536,9.23536,9.12173,9.12173,334150.46244876,0
+ASH.US,D,19890525,000000,9.094,9.40298,9.094,9.40298,849286.68441046,0
+ASH.US,D,19890526,000000,9.34542,9.37573,9.25874,9.37573,631762.38185041,0
+ASH.US,D,19890530,000000,9.37573,9.37573,9.23536,9.37573,877664.94947893,0
+ASH.US,D,19890531,000000,9.40298,9.40298,9.34542,9.40298,342582.27862338,0
+ASH.US,D,19890601,000000,9.37573,9.40298,9.37573,9.37573,304077.35488572,0
+ASH.US,D,19890602,000000,9.40298,9.45776,9.34542,9.40298,141076.71075446,0
+ASH.US,D,19890605,000000,9.45776,9.54493,9.42705,9.45776,76441.535191563,0
+ASH.US,D,19890606,000000,9.45776,9.4855,9.28926,9.34542,142203.24096526,0
+ASH.US,D,19890607,000000,9.17779,9.4855,9.17779,9.37573,253207.85359234,0
+ASH.US,D,19890608,000000,9.40298,9.4855,9.40298,9.42705,118874.17313196,0
+ASH.US,D,19890609,000000,9.37573,9.37573,9.25874,9.28926,153722.92086287,0
+ASH.US,D,19890612,000000,9.20654,9.31937,9.20654,9.25874,33728.274134136,0
+ASH.US,D,19890613,000000,9.20654,9.25874,9.14779,9.17779,245059.68884177,0
+ASH.US,D,19890614,000000,9.12173,9.25874,9.12173,9.20654,237470.75145391,0
+ASH.US,D,19890615,000000,9.25874,9.28926,9.17779,9.20654,456113.50873939,0
+ASH.US,D,19890616,000000,9.17779,9.17779,8.78412,8.89993,2321895.8590113,0
+ASH.US,D,19890619,000000,8.84237,8.84237,8.67515,8.84237,995139.03533278,0
+ASH.US,D,19890620,000000,8.81334,8.89993,8.81334,8.87218,414804.37270278,0
+ASH.US,D,19890621,000000,8.81334,8.84237,8.67515,8.78412,691901.5309268,0
+ASH.US,D,19890622,000000,8.78412,8.78412,8.6167,8.64612,577522.37484567,0
+ASH.US,D,19890623,000000,8.64612,8.67515,8.56211,8.67515,458648.2017137,0
+ASH.US,D,19890626,000000,8.67515,8.72934,8.67515,8.70466,127026.37562522,0
+ASH.US,D,19890627,000000,8.72934,8.84237,8.64612,8.84237,1015088.5125337,0
+ASH.US,D,19890628,000000,8.87218,8.87218,8.72934,8.72934,283845.23569646,0
+ASH.US,D,19890629,000000,8.75944,8.75944,8.67515,8.67515,300701.80199598,0
+ASH.US,D,19890630,000000,8.6167,8.67515,8.6167,8.64612,490686.68053163,0
+ASH.US,D,19890703,000000,8.67515,8.67515,8.59143,8.6167,137428.61023307,0
+ASH.US,D,19890705,000000,8.59143,8.59143,8.50793,8.53318,465669.83625347,0
+ASH.US,D,19890706,000000,8.53318,8.53318,8.42441,8.42441,524401.83200202,0
+ASH.US,D,19890707,000000,8.4789,8.50793,8.42441,8.50793,1296687.7538582,0
+ASH.US,D,19890710,000000,8.4789,8.50793,8.44938,8.4789,255738.50882396,0
+ASH.US,D,19890711,000000,8.4789,8.64612,8.44938,8.4789,1513924.3672515,0
+ASH.US,D,19890712,000000,8.50793,8.59143,8.4789,8.56211,208527.20240868,0
+ASH.US,D,19890713,000000,8.53318,8.6167,8.44938,8.4789,225667.42013226,0
+ASH.US,D,19890714,000000,8.4789,8.56211,8.42441,8.56211,172835.57589103,0
+ASH.US,D,19890717,000000,8.53318,8.59143,8.4789,8.53318,161876.1327918,0
+ASH.US,D,19890718,000000,8.50793,8.53318,8.42441,8.50793,198412.65696757,0
+ASH.US,D,19890719,000000,8.4789,8.4789,8.28255,8.36626,403002.0508168,0
+ASH.US,D,19890720,000000,8.33674,8.39479,8.31157,8.33674,582573.59095219,0
+ASH.US,D,19890721,000000,8.31157,8.33674,8.22827,8.2564,883567.1198576,0
+ASH.US,D,19890724,000000,8.22827,8.2564,8.16981,8.19885,304077.35488572,0
+ASH.US,D,19890725,000000,8.19885,8.22827,8.11473,8.11473,515131.17478333,0
+ASH.US,D,19890726,000000,8.09026,8.14,8.06123,8.11473,289189.18814809,0
+ASH.US,D,19890727,000000,8.09026,8.33674,8.06123,8.31157,355503.05523478,0
+ASH.US,D,19890728,000000,8.36626,8.36626,8.28255,8.33674,1102779.1988625,0
+ASH.US,D,19890731,000000,8.31157,8.33674,8.28255,8.28255,153722.92086287,0
+ASH.US,D,19890801,000000,8.33674,8.4789,8.28255,8.44938,612377.17919061,0
+ASH.US,D,19890802,000000,8.44938,8.44938,8.36626,8.39479,803761.1355687,0
+ASH.US,D,19890803,000000,8.70466,8.70466,8.50793,8.64612,4255964.5136746,0
+ASH.US,D,19890804,000000,8.59143,8.7333,8.56211,8.64612,794196.73256925,0
+ASH.US,D,19890807,000000,8.6167,8.75944,8.6167,8.75944,1099121.0039845,0
+ASH.US,D,19890808,000000,8.78412,8.78412,8.7333,8.78412,807691.87807846,0
+ASH.US,D,19890809,000000,8.81334,8.81334,8.7333,8.7333,531994.80713257,0
+ASH.US,D,19890810,000000,8.75944,8.78412,8.64612,8.70466,588482.82738056,0
+ASH.US,D,19890811,000000,8.75944,8.78412,8.44521,8.50456,823706.5750269,0
+ASH.US,D,19890814,000000,8.56211,8.56211,8.44521,8.47454,857152.20717265,0
+ASH.US,D,19890815,000000,8.44521,8.50456,8.44521,8.50456,251525.12432583,0
+ASH.US,D,19890816,000000,8.50456,8.67515,8.47454,8.64612,271765.31900047,0
+ASH.US,D,19890817,000000,8.59143,8.64612,8.53318,8.56211,139952.19941499,0
+ASH.US,D,19890818,000000,8.6167,8.64612,8.56211,8.6167,195314.69888785,0
+ASH.US,D,19890821,000000,8.67515,8.67515,8.44521,8.44521,394287.59265381,0
+ASH.US,D,19890822,000000,8.42441,8.50456,8.39479,8.42441,463708.50274128,0
+ASH.US,D,19890823,000000,8.50456,8.50456,8.39479,8.42441,188573.68746512,0
+ASH.US,D,19890824,000000,8.42441,8.47454,8.39479,8.42441,387548.60010242,0
+ASH.US,D,19890825,000000,8.42441,8.53318,8.42441,8.44521,304638.60111977,0
+ASH.US,D,19890828,000000,8.44521,8.7333,8.44521,8.7333,304354.94969572,0
+ASH.US,D,19890829,000000,8.64612,8.67515,8.53318,8.59143,482815.1011554,0
+ASH.US,D,19890830,000000,8.59143,8.67515,8.56211,8.56211,335555.59690525,0
+ASH.US,D,19890831,000000,8.6167,8.7333,8.56211,8.7333,286092.23950404,0
+ASH.US,D,19890901,000000,8.78412,8.78412,8.70466,8.7333,266979.58447589,0
+ASH.US,D,19890905,000000,8.67515,8.7333,8.67515,8.67515,91335.758543228,0
+ASH.US,D,19890906,000000,8.67515,8.67515,8.6167,8.64612,229605.22869172,0
+ASH.US,D,19890907,000000,8.7333,9.15263,8.70466,9.06942,807691.87807846,0
+ASH.US,D,19890908,000000,9.01364,9.12173,9.01364,9.09795,426608.71346011,0
+ASH.US,D,19890911,000000,9.01364,9.09795,9.01364,9.09795,124777.3529463,0
+ASH.US,D,19890912,000000,9.09795,9.21039,9.06942,9.12173,188006.38461702,0
+ASH.US,D,19890913,000000,9.06942,9.21039,9.06942,9.09795,123093.61424413,0
+ASH.US,D,19890914,000000,9.09795,9.15263,9.06942,9.09795,188573.68746512,0
+ASH.US,D,19890915,000000,9.12173,9.18276,9.09795,9.18276,757669.29331453,0
+ASH.US,D,19890918,000000,9.12173,9.21039,9.09795,9.18276,256584.41591774,0
+ASH.US,D,19890919,000000,9.21039,9.46074,9.21039,9.40694,322346.12169143,0
+ASH.US,D,19890920,000000,9.32372,9.35493,9.21039,9.23536,354101.95852099,0
+ASH.US,D,19890921,000000,9.26161,9.35493,9.21039,9.23536,456113.50873939,0
+ASH.US,D,19890922,000000,9.29301,9.32372,9.15263,9.21039,238594.2533577,0
+ASH.US,D,19890925,000000,9.12173,9.12173,9.09795,9.12173,111005.62206275,0
+ASH.US,D,19890926,000000,9.12173,9.18276,9.09795,9.09795,163278.23894128,0
+ASH.US,D,19890927,000000,9.15263,9.21039,9.09795,9.12173,107064.78519627,0
+ASH.US,D,19890928,000000,9.12173,9.18276,9.09795,9.18276,154292.24258231,0
+ASH.US,D,19890929,000000,9.12173,9.18276,9.09795,9.09795,390352.81240136,0
+ASH.US,D,19891002,000000,9.09795,9.12173,9.04249,9.06942,242529.03361014,0
+ASH.US,D,19891003,000000,9.12173,9.15263,9.09795,9.09795,712138.69729441,0
+ASH.US,D,19891004,000000,9.09795,9.12173,9.06942,9.12173,347076.28623853,0
+ASH.US,D,19891005,000000,9.12173,9.26161,9.09795,9.26161,285244.31353891,0
+ASH.US,D,19891006,000000,9.26161,9.29301,9.12173,9.15263,76155.86489617,0
+ASH.US,D,19891009,000000,9.15263,9.15263,9.04249,9.04249,379673.99241917,0
+ASH.US,D,19891010,000000,8.98245,9.04249,8.98245,9.04249,266696.94248751,0
+ASH.US,D,19891011,000000,8.95679,9.04249,8.95679,9.01364,110723.98951005,0
+ASH.US,D,19891012,000000,9.01364,9.01364,8.92628,8.95679,294520.01793597,0
+ASH.US,D,19891013,000000,8.95679,8.98245,8.33674,8.75944,655090.44024804,0
+ASH.US,D,19891016,000000,8.27789,8.67515,8.2241,8.64612,386416.01327758,0
+ASH.US,D,19891017,000000,8.70466,8.70466,8.53318,8.56211,303231.44779193,0
+ASH.US,D,19891018,000000,8.50456,8.67515,8.50456,8.56211,186318.60817216,0
+ASH.US,D,19891019,000000,8.56211,8.6167,8.44521,8.59143,210771.17790925,0
+ASH.US,D,19891020,000000,8.59143,8.59143,8.47454,8.59143,200374.99991543,0
+ASH.US,D,19891023,000000,8.56211,8.59143,8.42441,8.47454,290308.65230918,0
+ASH.US,D,19891024,000000,8.42441,8.47454,8.19508,8.33674,681219.68263759,0
+ASH.US,D,19891025,000000,8.39479,8.47454,8.39479,8.44521,61826.925521255,0
+ASH.US,D,19891026,000000,8.39479,8.39479,8.2241,8.27789,105385.08423679,0
+ASH.US,D,19891027,000000,8.30672,8.33674,8.19508,8.27789,170022.27867102,0
+ASH.US,D,19891030,000000,8.30672,8.33674,8.05668,8.08611,124214.08784089,0
+ASH.US,D,19891031,000000,8.11473,8.13553,8.05668,8.08611,333302.53648364,0
+ASH.US,D,19891101,000000,8.08611,8.08611,7.8857,7.94365,668579.52914321,0
+ASH.US,D,19891102,000000,7.8857,7.8857,7.68806,7.82675,222862.19839764,0
+ASH.US,D,19891103,000000,7.7475,7.77692,7.71748,7.71748,418453.48265983,0
+ASH.US,D,19891106,000000,7.71748,7.77692,7.65972,7.65972,563466.99253807,0
+ASH.US,D,19891107,000000,7.7475,7.94365,7.71748,7.8857,1594579.2869412,0
+ASH.US,D,19891108,000000,7.91472,7.91472,7.85518,7.91472,306327.38700031,0
+ASH.US,D,19891109,000000,7.94365,7.94365,7.82675,7.82675,179861.24817347,0
+ASH.US,D,19891110,000000,7.82675,7.8857,7.82675,7.8857,142478.81690393,0
+ASH.US,D,19891113,000000,7.8857,7.91472,7.80138,7.8857,130959.13700632,0
+ASH.US,D,19891114,000000,7.85518,7.94365,7.82675,7.82675,168899.78620291,0
+ASH.US,D,19891115,000000,7.82675,7.91472,7.82675,7.91472,93585.790657823,0
+ASH.US,D,19891116,000000,7.91472,7.91472,7.85518,7.85518,206272.12311572,0
+ASH.US,D,19891117,000000,7.85518,7.91472,7.82675,7.85518,244498.44260771,0
+ASH.US,D,19891120,000000,7.85518,7.94365,7.82675,7.91472,227631.78195146,0
+ASH.US,D,19891121,000000,7.85518,7.94365,7.80138,7.94365,249275.09221124,0
+ASH.US,D,19891122,000000,7.94365,7.94365,7.85518,7.94365,373781.91639724,0
+ASH.US,D,19891124,000000,7.94365,7.99774,7.8857,7.8857,368712.5304486,0
+ASH.US,D,19891127,000000,7.8857,8.19885,7.8857,8.16981,1555801.8155719,0
+ASH.US,D,19891128,000000,8.16981,8.16981,8.02716,8.02716,309975.48752168,0
+ASH.US,D,19891129,000000,8.11473,8.22827,8.05668,8.16981,523286.40558361,0
+ASH.US,D,19891130,000000,8.16981,8.45334,8.16981,8.42441,724217.60455473,0
+ASH.US,D,19891201,000000,8.59559,8.65503,8.45334,8.54151,1020990.6829123,0
+ASH.US,D,19891204,000000,8.48325,8.68347,8.48325,8.65503,300701.80199598,0
+ASH.US,D,19891205,000000,8.68347,8.76381,8.68347,8.70863,603098.44648654,0
+ASH.US,D,19891206,000000,8.76381,8.79313,8.62541,8.65503,250967.91583447,0
+ASH.US,D,19891207,000000,8.70863,8.7333,8.56608,8.56608,242250.42936446,0
+ASH.US,D,19891208,000000,8.62541,8.70863,8.62541,8.68347,141637.95698851,0
+ASH.US,D,19891211,000000,8.7333,8.7333,8.59559,8.65503,454984.95965724,0
+ASH.US,D,19891212,000000,8.65503,8.90467,8.62541,8.90467,267538.8118386,0
+ASH.US,D,19891213,000000,8.90467,8.93599,8.7333,8.85089,402154.12485167,0
+ASH.US,D,19891214,000000,8.85089,8.85089,8.7333,8.79313,237757.43118498,0
+ASH.US,D,19891215,000000,8.76381,8.79313,8.62541,8.68347,468476.06742375,0
+ASH.US,D,19891218,000000,8.70863,8.7333,8.45334,8.54151,309140.68422031,0
+ASH.US,D,19891219,000000,8.59559,8.62541,8.48325,8.54151,171150.82775317,0
+ASH.US,D,19891220,000000,8.54151,8.56608,8.48325,8.56608,182383.82791972,0
+ASH.US,D,19891221,000000,8.59559,8.59559,8.48325,8.59559,428571.05640796,0
+ASH.US,D,19891222,000000,8.65503,8.76381,8.56608,8.76381,185480.77656376,0
+ASH.US,D,19891226,000000,8.70863,8.96461,8.65503,8.90467,212176.31236573,0
+ASH.US,D,19891227,000000,8.87694,9.04723,8.87694,9.02257,96107.360968394,0
+ASH.US,D,19891228,000000,8.96461,9.02257,8.79313,8.85089,265579.49719775,0
+ASH.US,D,19891229,000000,8.82215,9.07785,8.79313,9.07785,304077.35488572,0
+ASH.US,D,19900102,000000,8.99107,9.02257,8.85089,8.90467,504171.73168411,0
+ASH.US,D,19900103,000000,8.99107,9.02257,8.87694,8.90467,234663.51084795,0
+ASH.US,D,19900104,000000,8.93599,8.96461,8.65503,8.85089,289458.70747271,0
+ASH.US,D,19900105,000000,8.7333,8.82215,8.62541,8.62541,497145.04996599,0
+ASH.US,D,19900108,000000,8.65503,8.79313,8.62541,8.7333,93015.459502711,0
+ASH.US,D,19900109,000000,8.7333,8.85089,8.7333,8.7333,318132.73719331,0
+ASH.US,D,19900110,000000,8.7333,8.85089,8.70863,8.70863,541270.51152962,0
+ASH.US,D,19900111,000000,8.82215,8.93599,8.79313,8.82215,722257.28047822,0
+ASH.US,D,19900112,000000,8.87694,8.90467,8.7333,8.79313,402438.7857114,0
+ASH.US,D,19900115,000000,8.79313,8.85089,8.65503,8.85089,166367.11209993,0
+ASH.US,D,19900116,000000,8.79313,8.90467,8.7333,8.87694,123093.61424413,0
+ASH.US,D,19900117,000000,8.79313,8.87694,8.7333,8.76381,334431.0855658,0
+ASH.US,D,19900118,000000,8.70863,8.79313,8.62541,8.79313,213583.46569357,0
+ASH.US,D,19900119,000000,8.79313,8.85089,8.7333,8.7333,363088.96431562,0
+ASH.US,D,19900122,000000,8.79313,8.82215,8.45334,8.51218,277942.05588212,0
+ASH.US,D,19900123,000000,8.51218,8.56608,8.45334,8.48325,641596.30417449,0
+ASH.US,D,19900124,000000,8.28255,8.31157,8.11473,8.31157,335555.59690525,0
+ASH.US,D,19900125,000000,8.31157,8.31157,8.08611,8.11473,467636.21694401,0
+ASH.US,D,19900126,000000,8.11473,8.16981,8.05668,8.16981,277942.05588212,0
+ASH.US,D,19900129,000000,8.16981,8.19885,8.05668,8.11473,164122.12716371,0
+ASH.US,D,19900130,000000,8.08611,8.19885,8.02716,8.14,296491.44580488,0
+ASH.US,D,19900131,000000,8.14,8.39944,8.11473,8.39944,296201.73776679,0
+ASH.US,D,19900201,000000,8.39944,8.39944,8.22827,8.341,133208.15968524,0
+ASH.US,D,19900202,000000,8.39944,8.45334,8.341,8.45334,67732.124206937,0
+ASH.US,D,19900205,000000,8.39944,8.42441,8.2564,8.341,81780.440464823,0
+ASH.US,D,19900206,000000,8.39944,8.39944,8.2564,8.36983,207677.25757222,0
+ASH.US,D,19900207,000000,8.28255,8.36983,8.22827,8.31157,91048.069376489,0
+ASH.US,D,19900208,000000,8.39944,8.42441,8.31157,8.31157,322065.49857441,0
+ASH.US,D,19900209,000000,8.36983,8.42441,8.2564,8.39944,933309.0815045,0
+ASH.US,D,19900212,000000,8.39944,8.39944,8.28255,8.31157,131244.80730172,0
+ASH.US,D,19900213,000000,8.28255,8.36983,8.22827,8.341,256868.06734179,0
+ASH.US,D,19900214,000000,8.36983,8.36983,8.19885,8.31157,77001.771989949,0
+ASH.US,D,19900215,000000,8.31157,8.36983,8.2564,8.31157,246461.79499124,0
+ASH.US,D,19900216,000000,8.36983,8.36983,8.22827,8.28255,238030.9882523,0
+ASH.US,D,19900220,000000,8.16981,8.16981,8.08611,8.11473,201503.54899758,0
+ASH.US,D,19900221,000000,8.08611,8.31157,8.08611,8.2564,198130.01497919,0
+ASH.US,D,19900222,000000,8.28255,8.28255,8.05668,8.11473,282150.39320189,0
+ASH.US,D,19900223,000000,8.08611,8.14,8.02716,8.11473,193908.55499569,0
+ASH.US,D,19900226,000000,8.11473,8.2564,8.11473,8.14,217521.27425304,0
+ASH.US,D,19900227,000000,8.22827,8.2564,8.19885,8.22827,416483.06422659,0
+ASH.US,D,19900228,000000,8.22827,8.36983,8.22827,8.31157,386138.41846756,0
+ASH.US,D,19900301,000000,8.2564,8.341,8.22827,8.2564,264732.58066831,0
+ASH.US,D,19900302,000000,8.19885,8.19885,7.99774,8.11473,202062.77636029,0
+ASH.US,D,19900305,000000,8.11473,8.19885,8.02716,8.05668,174246.76696155,0
+ASH.US,D,19900306,000000,8.02716,8.22827,7.99774,8.22827,110723.98951005,0
+ASH.US,D,19900307,000000,8.22827,8.2564,8.16981,8.19885,102014.57852542,0
+ASH.US,D,19900308,000000,8.2564,8.2564,8.11473,8.14,178179.52834264,0
+ASH.US,D,19900309,000000,8.16981,8.16981,8.02716,8.05668,365898.22379293,0
+ASH.US,D,19900312,000000,8.05668,8.05668,7.96861,7.99774,236911.5240912,0
+ASH.US,D,19900313,000000,7.94365,7.94365,7.8857,7.8857,285244.31353891,0
+ASH.US,D,19900314,000000,7.8857,8.02716,7.77286,7.96861,835226.2549245,0
+ASH.US,D,19900315,000000,7.96861,8.22827,7.96861,8.16981,492369.40979814,0
+ASH.US,D,19900316,000000,8.39944,8.39944,8.28255,8.341,365065.4393629,0
+ASH.US,D,19900319,000000,8.28255,8.31157,8.16981,8.2564,175923.43961401,0
+ASH.US,D,19900320,000000,8.2564,8.2564,8.14,8.14,272323.53692751,0
+ASH.US,D,19900321,000000,8.16981,8.2564,8.08611,8.08611,826232.18308016,0
+ASH.US,D,19900322,000000,8.08611,8.11473,8.02716,8.08611,560940.37504913,0
+ASH.US,D,19900323,000000,8.05668,8.22827,8.05668,8.11473,231849.20419227,0
+ASH.US,D,19900326,000000,8.22827,8.22827,8.14,8.22827,290308.65230918,0
+ASH.US,D,19900327,000000,8.28255,8.341,8.22827,8.31157,210206.90336817,0
+ASH.US,D,19900328,000000,8.45334,8.54151,8.341,8.42441,385012.89769243,0
+ASH.US,D,19900329,000000,8.48325,8.54151,8.42441,8.45334,320943.00610629,0
+ASH.US,D,19900330,000000,8.45334,8.48325,8.39944,8.45334,114946.45892923,0
+ASH.US,D,19900402,000000,8.341,8.39944,8.28255,8.39944,196161.6154173,0
+ASH.US,D,19900403,000000,8.341,8.42441,8.28255,8.36983,246461.79499124,0
+ASH.US,D,19900404,000000,8.36983,8.36983,8.22827,8.22827,411709.44293008,0
+ASH.US,D,19900405,000000,8.2564,8.341,8.16981,8.19885,248434.23229582,0
+ASH.US,D,19900406,000000,8.22827,8.2564,8.08611,8.14,318132.73719331,0
+ASH.US,D,19900409,000000,8.14,8.19885,8.11473,8.11473,246745.44641529,0
+ASH.US,D,19900410,000000,8.16981,8.22827,8.14,8.16981,133208.15968524,0
+ASH.US,D,19900411,000000,8.16981,8.36983,8.16981,8.36983,591852.32365626,0
+ASH.US,D,19900412,000000,8.42441,8.48325,8.36983,8.45334,261082.46127558,0
+ASH.US,D,19900416,000000,8.48325,8.48325,8.341,8.341,145570.7183696,0
+ASH.US,D,19900417,000000,8.31157,8.39944,8.22827,8.39944,194197.25359809,0
+ASH.US,D,19900418,000000,8.42441,8.45334,8.341,8.341,431947.61873336,0
+ASH.US,D,19900419,000000,8.28255,8.36983,8.22827,8.36983,299585.3661419,0
+ASH.US,D,19900420,000000,8.36983,8.36983,8.22827,8.22827,404970.45037869,0
+ASH.US,D,19900423,000000,8.22827,8.2564,8.11473,8.11473,241404.52227068,0
+ASH.US,D,19900424,000000,8.14,8.16981,8.08611,8.08611,166931.38664102,0
+ASH.US,D,19900425,000000,8.14,8.19885,8.08611,8.08611,528338.63112581,0
+ASH.US,D,19900426,000000,8.11473,8.14,7.94365,8.02716,195883.01117162,0
+ASH.US,D,19900427,000000,7.99774,8.11473,7.91472,7.91472,271472.58265537,0
+ASH.US,D,19900430,000000,7.91472,7.91472,7.74353,7.77286,608722.01261952,0
+ASH.US,D,19900501,000000,7.82675,7.99774,7.77286,7.96861,158499.5704664,0
+ASH.US,D,19900502,000000,7.99774,7.99774,7.8857,7.99774,110723.98951005,0
+ASH.US,D,19900503,000000,8.02716,8.02716,7.91472,7.91472,133486.76393093,0
+ASH.US,D,19900504,000000,7.85518,7.96861,7.85518,7.96861,350445.78251423,0
+ASH.US,D,19900507,000000,8.02716,8.08611,7.99774,7.99774,372083.03615997,0
+ASH.US,D,19900508,000000,8.05668,8.05668,7.94365,8.02716,320943.00610629,0
+ASH.US,D,19900509,000000,8.08611,8.22827,8.02716,8.22827,348761.03437639,0
+ASH.US,D,19900510,000000,8.2564,8.42441,8.2564,8.42441,156256.60440151,0
+ASH.US,D,19900511,000000,8.39944,8.54151,8.2564,8.48325,145860.42640769,0
+ASH.US,D,19900514,000000,8.42441,8.54151,8.36983,8.39944,236349.26842147,0
+ASH.US,D,19900515,000000,8.39944,8.51218,8.39944,8.48325,191948.23091918,0
+ASH.US,D,19900516,000000,8.42441,8.54151,8.42441,8.54151,334431.0855658,0
+ASH.US,D,19900517,000000,8.51218,8.62988,8.51218,8.54151,208248.598163,0
+ASH.US,D,19900518,000000,8.51218,8.54151,8.36983,8.51218,135744.8715309,0
+ASH.US,D,19900521,000000,8.45334,8.71279,8.42441,8.71279,116063.90421898,0
+ASH.US,D,19900522,000000,8.77164,8.88418,8.68733,8.77164,120277.28871711,0
+ASH.US,D,19900523,000000,8.85544,8.9135,8.77164,8.9135,435603.79474013,0
+ASH.US,D,19900524,000000,8.9135,9.06081,8.9135,9.02623,417050.36707469,0
+ASH.US,D,19900525,000000,8.97045,9.14402,8.97045,9.02623,463708.50274128,0
+ASH.US,D,19900529,000000,9.06081,9.17315,9.06081,9.17315,220051.92948466,0
+ASH.US,D,19900530,000000,9.20366,9.23159,9.11697,9.11697,352412.16320478,0
+ASH.US,D,19900531,000000,8.85544,8.9439,8.68733,8.82949,1471778.4090422,0
+ASH.US,D,19900601,000000,8.80145,8.82949,8.62541,8.65503,618268.24577687,0
+ASH.US,D,19900604,000000,8.62541,8.62541,8.39944,8.39944,706233.49860873,0
+ASH.US,D,19900605,000000,8.39944,8.39944,8.341,8.341,717196.97945064,0
+ASH.US,D,19900606,000000,8.341,8.341,8.2241,8.27789,638512.47819419,0
+ASH.US,D,19900607,000000,8.30672,8.341,8.27789,8.27789,734614.79198422,0
+ASH.US,D,19900608,000000,8.27789,8.341,8.2241,8.27789,306603.97237465,0
+ASH.US,D,19900611,000000,8.27789,8.39944,8.27789,8.39944,526088.59901122,0
+ASH.US,D,19900612,000000,8.42441,8.51218,8.39944,8.51218,223978.63425172,0
+ASH.US,D,19900613,000000,8.51218,8.51218,8.39944,8.42441,69413.844037764,0
+ASH.US,D,19900614,000000,8.39944,8.48325,8.36983,8.45334,207403.70050489,0
+ASH.US,D,19900615,000000,8.39944,8.51218,8.39944,8.42441,281591.16583917,0
+ASH.US,D,19900618,000000,8.42441,8.45334,8.27789,8.30672,146696.23914474,0
+ASH.US,D,19900619,000000,8.30672,8.45334,8.30672,8.45334,377424.96974024,0
+ASH.US,D,19900620,000000,8.45334,8.48325,8.39944,8.42441,132079.61060309,0
+ASH.US,D,19900621,000000,8.56608,8.68733,8.48325,8.48325,341166.04037449,0
+ASH.US,D,19900622,000000,8.54151,8.54151,8.45334,8.45334,315313.38335927,0
+ASH.US,D,19900625,000000,8.45334,8.48325,8.25184,8.27789,402154.12485167,0
+ASH.US,D,19900626,000000,8.30672,8.341,8.16526,8.16526,529467.18020796,0
+ASH.US,D,19900627,000000,8.16526,8.16526,8.02319,8.08204,457517.63376021,0
+ASH.US,D,19900628,000000,8.05262,8.08204,7.96445,7.99337,447124.48407341,0
+ASH.US,D,19900629,000000,7.96445,8.05262,7.93483,8.05262,131244.80730172,0
+ASH.US,D,19900702,000000,8.05262,8.19508,8.05262,8.16526,192508.46771756,0
+ASH.US,D,19900703,000000,8.11008,8.19508,8.08204,8.11008,97513.504860557,0
+ASH.US,D,19900705,000000,8.11008,8.11008,8.02319,8.02319,216113.11148952,0
+ASH.US,D,19900706,000000,8.05262,8.19508,8.05262,8.05262,209368.0623241,0
+ASH.US,D,19900709,000000,8.11008,8.13553,8.08204,8.13553,94147.036891881,0
+ASH.US,D,19900710,000000,8.11008,8.2241,8.11008,8.19508,179581.63449212,0
+ASH.US,D,19900711,000000,8.16526,8.341,8.13553,8.30672,162155.74647315,0
+ASH.US,D,19900712,000000,8.42441,8.51218,8.39944,8.51218,238319.68685471,0
+ASH.US,D,19900713,000000,8.54151,8.65503,8.54151,8.62541,412270.68916414,0
+ASH.US,D,19900716,000000,8.65503,8.74172,8.62541,8.65503,645524.01837723,0
+ASH.US,D,19900717,000000,8.59559,8.68733,8.54151,8.68733,1038696.1846126,0
+ASH.US,D,19900718,000000,8.65503,8.68733,8.27789,8.36983,669697.98386863,0
+ASH.US,D,19900719,000000,8.39944,8.48325,8.341,8.45334,161031.2351337,0
+ASH.US,D,19900720,000000,8.51218,8.59559,8.48325,8.48325,525526.34334148,0
+ASH.US,D,19900723,000000,8.51218,8.51218,8.25184,8.27789,532273.41137825,0
+ASH.US,D,19900724,000000,8.27789,8.27789,8.19508,8.25184,459761.60926077,0
+ASH.US,D,19900725,000000,8.25184,8.25184,8.02319,8.16526,718321.49079011,0
+ASH.US,D,19900726,000000,8.19508,8.25184,8.11008,8.16526,507543.24683115,0
+ASH.US,D,19900727,000000,8.2241,8.2241,7.96445,7.99337,443749.94061935,0
+ASH.US,D,19900730,000000,7.96445,7.99337,7.5882,7.73442,1848913.6707444,0
+ASH.US,D,19900731,000000,7.73442,7.76425,7.65061,7.70539,746976.34123292,0
+ASH.US,D,19900801,000000,7.70539,7.8221,7.70539,7.79277,748949.78797318,0
+ASH.US,D,19900802,000000,7.8221,7.8221,7.42108,7.42108,1379588.6679198,0
+ASH.US,D,19900803,000000,7.42108,7.42108,7.0157,7.15697,1860166.8596243,0
+ASH.US,D,19900806,000000,7.10347,7.15697,7.04492,7.07395,542391.99456206,0
+ASH.US,D,19900807,000000,7.10347,7.15697,6.99005,7.15697,687136.99455134,0
+ASH.US,D,19900808,000000,7.13211,7.47536,7.13211,7.42108,1567601.1091509,0
+ASH.US,D,19900809,000000,7.39116,7.44633,7.39116,7.42108,740524.0284126,0
+ASH.US,D,19900810,000000,7.42108,7.42108,7.30428,7.39116,461171.79089562,0
+ASH.US,D,19900813,000000,7.30428,7.47536,7.27436,7.44633,555884.11176425,0
+ASH.US,D,19900814,000000,7.44633,7.70539,7.39116,7.65061,312511.18993168,0
+ASH.US,D,19900815,000000,7.73442,7.76425,7.5882,7.62218,465669.83625347,0
+ASH.US,D,19900816,000000,7.5882,7.5882,7.50468,7.56334,304916.19592978,0
+ASH.US,D,19900817,000000,7.44633,7.50468,7.32915,7.35847,394011.00727947,0
+ASH.US,D,19900820,000000,7.35847,7.35847,7.27436,7.32915,593264.52416245,0
+ASH.US,D,19900821,000000,7.42108,7.44633,7.29983,7.3874,849286.68441046,0
+ASH.US,D,19900822,000000,7.47536,7.50468,7.32915,7.35847,325437.01372144,0
+ASH.US,D,19900823,000000,7.42108,7.47536,7.18332,7.24533,2165356.6126215,0
+ASH.US,D,19900824,000000,7.29983,7.3874,7.27436,7.29983,483091.68652973,0
+ASH.US,D,19900827,000000,7.42108,7.50468,7.32915,7.3874,321503.24290468,0
+ASH.US,D,19900828,000000,7.3874,7.44633,7.32915,7.3874,258543.73055857,0
+ASH.US,D,19900829,000000,7.35847,7.47536,7.32915,7.42108,144172.64996282,0
+ASH.US,D,19900830,000000,7.47536,7.5882,7.42108,7.53381,456113.50873939,0
+ASH.US,D,19900831,000000,7.53381,7.65061,7.53381,7.65061,237470.75145391,0
+ASH.US,D,19900904,000000,7.70539,7.73442,7.56334,7.62218,287497.37396053,0
+ASH.US,D,19900905,000000,7.62218,7.73442,7.62218,7.70539,310824.42292248,0
+ASH.US,D,19900906,000000,7.70539,7.82675,7.70539,7.76425,291427.10703461,0
+ASH.US,D,19900907,000000,7.73442,7.76425,7.70539,7.73442,180137.83354782,0
+ASH.US,D,19900910,000000,7.79277,7.82675,7.73442,7.79277,166931.38664102,0
+ASH.US,D,19900911,000000,7.73442,7.76425,7.65061,7.73442,180701.09865321,0
+ASH.US,D,19900912,000000,7.76425,7.76425,7.65061,7.73442,348474.35464532,0
+ASH.US,D,19900913,000000,7.73442,7.88143,7.70539,7.88143,365628.7044683,0
+ASH.US,D,19900914,000000,7.88143,7.88143,7.73442,7.79277,272884.78316157,0
+ASH.US,D,19900917,000000,7.76425,7.76425,7.62218,7.62218,262201.92543668,0
+ASH.US,D,19900918,000000,7.56334,7.56334,7.47536,7.53381,208527.20240868,0
+ASH.US,D,19900919,000000,7.53381,7.62218,7.32915,7.32915,294800.64105299,0
+ASH.US,D,19900920,000000,7.32915,7.32915,7.12764,7.12764,155966.89636343,0
+ASH.US,D,19900921,000000,7.18332,7.18332,7.0157,7.12764,344262.98901854,0
+ASH.US,D,19900924,000000,7.18332,7.21641,7.09932,7.15697,47493.948403648,0
+ASH.US,D,19900925,000000,7.06988,7.21641,7.04057,7.21641,48059.232380397,0
+ASH.US,D,19900926,000000,7.21641,7.21641,7.06988,7.12764,34838.653374179,0
+ASH.US,D,19900927,000000,7.15697,7.21641,6.9522,6.9522,265857.09200777,0
+ASH.US,D,19900928,000000,6.9522,7.12764,6.8685,7.12764,331334.13692175,0
+ASH.US,D,19901001,000000,7.18332,7.3874,7.06988,7.3874,398219.34459923,0
+ASH.US,D,19901002,000000,7.47536,7.47536,7.35847,7.35847,276254.27943726,0
+ASH.US,D,19901003,000000,7.35847,7.35847,7.24533,7.24533,162155.74647315,0
+ASH.US,D,19901004,000000,7.24533,7.27436,7.12764,7.24533,135450.11631446,0
+ASH.US,D,19901005,000000,7.15697,7.35847,7.09932,7.27436,181829.64773537,0
+ASH.US,D,19901008,000000,7.32915,7.35847,7.27436,7.27436,72790.406363168,0
+ASH.US,D,19901009,000000,7.27436,7.27436,7.06988,7.06988,142478.81690393,0
+ASH.US,D,19901010,000000,7.06988,7.06988,6.92328,6.9522,94147.036891881,0
+ASH.US,D,19901011,000000,6.83986,6.83986,6.6348,6.6348,198681.16685653,0
+ASH.US,D,19901012,000000,6.66422,7.0157,6.6348,6.9522,108196.36258544,0
+ASH.US,D,19901015,000000,7.0157,7.06988,6.77764,6.83986,309421.30733733,0
+ASH.US,D,19901016,000000,6.77764,6.8685,6.69364,6.72227,100884.01057193,0
+ASH.US,D,19901017,000000,6.69364,6.83986,6.66422,6.72227,105944.3115995,0
+ASH.US,D,19901018,000000,6.75229,6.77764,6.66422,6.77764,431381.32532095,0
+ASH.US,D,19901019,000000,6.81093,6.98142,6.81093,6.89425,358603.03218585,0
+ASH.US,D,19901022,000000,6.81093,6.89425,6.69364,6.83986,394568.21577083,0
+ASH.US,D,19901023,000000,6.75229,6.75229,6.6348,6.69364,128994.77518711,0
+ASH.US,D,19901024,000000,6.75229,6.75229,6.60537,6.60537,374055.47346455,0
+ASH.US,D,19901025,000000,6.5184,6.57645,6.48848,6.48848,103981.96865164,0
+ASH.US,D,19901026,000000,6.48848,6.48848,6.25904,6.25904,132079.61060309,0
+ASH.US,D,19901029,000000,6.31769,6.40506,6.11242,6.11242,298452.77931706,0
+ASH.US,D,19901030,000000,6.11242,6.37157,6.11242,6.37157,214429.37278735,0
+ASH.US,D,19901031,000000,6.43458,6.48848,6.40506,6.43458,242529.03361014,0
+ASH.US,D,19901101,000000,6.48848,6.69364,6.48848,6.69364,426608.71346011,0
+ASH.US,D,19901102,000000,6.69364,6.72227,6.66422,6.69364,229317.53952498,0
+ASH.US,D,19901105,000000,6.6348,6.75229,6.6348,6.75229,342015.98521096,0
+ASH.US,D,19901106,000000,6.75229,6.89425,6.75229,6.77764,212176.31236573,0
+ASH.US,D,19901107,000000,6.77764,6.81093,6.72227,6.72227,1370879.2569352,0
+ASH.US,D,19901108,000000,6.72227,6.77764,6.66422,6.75229,275688.99546051,0
+ASH.US,D,19901109,000000,6.81093,6.83986,6.72227,6.77764,56490.03911934,0
+ASH.US,D,19901112,000000,6.75229,6.81093,6.72227,6.72227,286653.4857381,0
+ASH.US,D,19901113,000000,6.75229,6.75229,6.69364,6.72227,916166.84490959,0
+ASH.US,D,19901114,000000,6.66422,6.81093,6.66422,6.78181,395417.15117163,0
+ASH.US,D,19901115,000000,6.72227,6.72227,6.69364,6.69364,348474.35464532,0
+ASH.US,D,19901116,000000,6.69364,6.75229,6.69364,6.72227,362252.1421429,0
+ASH.US,D,19901119,000000,6.72227,6.75229,6.66422,6.69364,449094.90250664,0
+ASH.US,D,19901120,000000,6.69364,6.69364,6.60537,6.60537,291149.5122246,0
+ASH.US,D,19901121,000000,6.60537,6.6348,6.43033,6.54752,270353.11849427,0
+ASH.US,D,19901123,000000,6.60537,6.60537,6.48848,6.5184,17426.897454635,0
+ASH.US,D,19901126,000000,6.401,6.60537,6.37157,6.60537,222581.57528062,0
+ASH.US,D,19901127,000000,6.54752,6.75229,6.54752,6.75229,178179.52834264,0
+ASH.US,D,19901128,000000,6.78181,6.81093,6.66422,6.66422,43842.819575253,0
+ASH.US,D,19901129,000000,6.60537,6.83986,6.60537,6.78181,155413.72561475,0
+ASH.US,D,19901130,000000,6.83986,7.0157,6.81093,6.98519,167220.08524342,0
+ASH.US,D,19901203,000000,7.04492,7.10347,7.0157,7.04492,244217.81949069,0
+ASH.US,D,19901204,000000,7.04492,7.04492,6.78181,6.8685,358035.72933775,0
+ASH.US,D,19901205,000000,6.81093,6.8685,6.75229,6.8685,128433.52895305,0
+ASH.US,D,19901206,000000,6.89425,6.89425,6.78181,6.83986,162993.57808155,0
+ASH.US,D,19901207,000000,6.83986,6.95696,6.78181,6.83986,102576.83419516,0
+ASH.US,D,19901210,000000,6.81093,6.8685,6.78181,6.8685,189413.53794486,0
+ASH.US,D,19901211,000000,6.81093,6.8685,6.78181,6.78181,70541.383684245,0
+ASH.US,D,19901212,000000,6.78181,6.95696,6.78181,6.89425,521883.28999847,0
+ASH.US,D,19901213,000000,6.89425,6.98519,6.89425,6.89425,118031.2943452,0
+ASH.US,D,19901214,000000,6.8685,6.89425,6.81093,6.89425,60700.395310448,0
+ASH.US,D,19901217,000000,6.83986,6.89425,6.83986,6.8685,146696.23914474,0
+ASH.US,D,19901218,000000,6.81093,6.89425,6.78181,6.81093,80937.561678063,0
+ASH.US,D,19901219,000000,6.81093,6.83986,6.48848,6.54752,367590.03798049,0
+ASH.US,D,19901220,000000,6.48848,6.66422,6.45945,6.66422,123657.8887852,0
+ASH.US,D,19901221,000000,6.66422,6.66422,6.5184,6.57645,298174.17507138,0
+ASH.US,D,19901224,000000,6.54752,6.54752,6.43033,6.5184,289745.38720378,0
+ASH.US,D,19901226,000000,6.48848,6.54752,6.45945,6.45945,48059.232380397,0
+ASH.US,D,19901227,000000,6.48848,6.48848,6.34167,6.34167,108750.54276979,0
+ASH.US,D,19901228,000000,6.34167,6.34167,6.28411,6.34167,154845.41333098,0
+ASH.US,D,19901231,000000,6.43033,6.48848,6.34167,6.37157,166651.77295966,0
+ASH.US,D,19910102,000000,6.45945,6.45945,6.19564,6.19564,412270.68916414,0
+ASH.US,D,19910103,000000,6.19564,6.25469,6.10787,6.22506,136856.26020662,0
+ASH.US,D,19910104,000000,6.22506,6.48848,6.22506,6.37157,204031.17592219,0
+ASH.US,D,19910107,000000,6.31303,6.401,6.25469,6.31303,221454.03563414,0
+ASH.US,D,19910108,000000,6.28411,6.45945,6.28411,6.401,102014.57852542,0
+ASH.US,D,19910109,000000,6.5184,6.72227,6.43033,6.43033,317567.45321656,0
+ASH.US,D,19910110,000000,6.5184,6.5184,6.401,6.48848,58174.787257186,0
+ASH.US,D,19910111,000000,6.45945,6.57645,6.45945,6.57645,176485.69528374,0
+ASH.US,D,19910114,000000,6.5184,6.54752,6.45945,6.54752,200096.39566975,0
+ASH.US,D,19910115,000000,6.57645,6.78181,6.54752,6.78181,305198.83791815,0
+ASH.US,D,19910116,000000,6.72227,6.75229,6.60537,6.6348,101172.70917433,0
+ASH.US,D,19910117,000000,6.72227,6.92794,6.72227,6.92794,260235.54474614,0
+ASH.US,D,19910118,000000,6.92794,7.2493,6.92794,7.19125,334150.46244876,0
+ASH.US,D,19910121,000000,7.13211,7.19125,7.04492,7.13211,160183.30916857,0
+ASH.US,D,19910122,000000,7.07395,7.13211,7.04492,7.10347,73630.25684291,0
+ASH.US,D,19910123,000000,6.89425,7.13211,6.8685,7.13211,381920.99622675,0
+ASH.US,D,19910124,000000,7.07395,7.10347,6.98519,7.0157,211055.83876897,0
+ASH.US,D,19910125,000000,6.98519,6.98519,6.83986,6.89425,334992.33179985,0
+ASH.US,D,19910128,000000,6.8685,6.8685,6.78181,6.78181,192508.46771756,0
+ASH.US,D,19910129,000000,6.69364,6.78181,6.6348,6.78181,243378.97844661,0
+ASH.US,D,19910130,000000,6.72227,7.0157,6.72227,6.95696,354384.60050936,0
+ASH.US,D,19910131,000000,6.95696,7.0157,6.92794,7.0157,600569.81012627,0
+ASH.US,D,19910201,000000,6.98519,6.98519,6.83986,6.89425,546327.78425017,0
+ASH.US,D,19910204,000000,6.8685,6.98519,6.83986,6.98519,446844.87039205,0
+ASH.US,D,19910205,000000,6.98519,7.0157,6.89425,7.0157,137986.82816011,0
+ASH.US,D,19910206,000000,7.0157,7.30428,6.95696,7.30428,381920.99622675,0
+ASH.US,D,19910207,000000,7.36708,7.56769,7.2493,7.30428,267260.20759292,0
+ASH.US,D,19910208,000000,7.2493,7.33716,7.2493,7.33716,85432.578728891,0
+ASH.US,D,19910211,000000,7.36708,7.51261,7.36708,7.45387,461171.79089562,0
+ASH.US,D,19910212,000000,7.39552,7.48379,7.07395,7.07395,360564.36569804,0
+ASH.US,D,19910213,000000,7.10347,7.13211,6.95696,7.13211,572181.45070106,0
+ASH.US,D,19910214,000000,7.19125,7.22038,6.77764,6.8356,342582.27862338,0
+ASH.US,D,19910215,000000,6.75229,6.9522,6.75229,6.9522,207403.70050489,0
+ASH.US,D,19910219,000000,6.92328,7.07395,6.8685,7.07395,413112.55851522,0
+ASH.US,D,19910220,000000,7.13211,7.36708,7.04057,7.27833,207120.04908086,0
+ASH.US,D,19910221,000000,7.27833,7.33716,7.22038,7.33716,204593.43159192,0
+ASH.US,D,19910222,000000,7.33716,7.48796,7.30824,7.33716,153159.65575747,0
+ASH.US,D,19910225,000000,7.45387,7.45387,7.30824,7.36708,167220.08524342,0
+ASH.US,D,19910226,000000,7.30824,7.33716,7.2493,7.27833,404970.45037869,0
+ASH.US,D,19910227,000000,7.33716,7.48796,7.30824,7.45387,326000.27882685,0
+ASH.US,D,19910228,000000,7.48796,8.01923,7.48796,7.9261,915888.2406639,0
+ASH.US,D,19910301,000000,7.95593,7.98476,7.83884,7.95593,531433.56089851,0
+ASH.US,D,19910304,000000,8.01923,8.07343,7.95593,8.0441,463984.07867995,0
+ASH.US,D,19910305,000000,8.0441,8.13553,7.9261,8.07343,811063.39322549,0
+ASH.US,D,19910306,000000,8.10235,8.10235,7.9261,8.07343,626420.44827013,0
+ASH.US,D,19910307,000000,8.01923,8.0441,7.89818,7.9261,1210967.4859626,0
+ASH.US,D,19910308,000000,7.95593,7.95593,7.80942,7.80942,279903.38939431,0
+ASH.US,D,19910311,000000,7.77692,7.83884,7.57195,7.63426,592133.95620895,0
+ASH.US,D,19910312,000000,7.65972,7.69192,7.54184,7.54184,326000.27882685,0
+ASH.US,D,19910313,000000,7.54184,7.75176,7.54184,7.72194,77560.999352661,0
+ASH.US,D,19910314,000000,7.72194,7.72194,7.60484,7.63426,197281.0795784,0
+ASH.US,D,19910315,000000,7.57195,7.69192,7.57195,7.69192,445434.6887572,0
+ASH.US,D,19910318,000000,7.63426,7.65972,7.60484,7.63426,62101.492024247,0
+ASH.US,D,19910319,000000,7.57195,7.63426,7.45387,7.48796,175079.55139158,0
+ASH.US,D,19910320,000000,7.48796,7.57195,7.45387,7.45387,226795.96921441,0
+ASH.US,D,19910321,000000,7.48796,7.57195,7.45387,7.45387,113538.29616572,0
+ASH.US,D,19910322,000000,7.48796,7.54184,7.42504,7.45387,133208.15968524,0
+ASH.US,D,19910325,000000,7.54184,7.54184,7.42504,7.45387,75320.05215912,0
+ASH.US,D,19910326,000000,7.45387,7.45387,7.39552,7.42504,127305.98930657,0
+ASH.US,D,19910327,000000,7.42504,7.45387,7.27833,7.30824,427168.95025849,0
+ASH.US,D,19910328,000000,7.36708,7.39552,7.27833,7.27833,143609.38485743,0
+ASH.US,D,19910401,000000,7.27833,7.30824,7.04057,7.07395,386416.01327758,0
+ASH.US,D,19910402,000000,7.10347,7.10347,6.92328,7.04057,319817.48533116,0
+ASH.US,D,19910403,000000,7.10347,7.22038,7.07395,7.15697,547733.92814233,0
+ASH.US,D,19910404,000000,7.22038,7.42504,7.13211,7.42504,454424.72285885,0
+ASH.US,D,19910405,000000,7.51727,7.54184,7.33716,7.45387,333302.53648364,0
+ASH.US,D,19910408,000000,7.45387,7.45387,7.19125,7.39552,332465.71431092,0
+ASH.US,D,19910409,000000,7.45387,7.54184,7.42504,7.45387,209934.35573652,0
+ASH.US,D,19910410,000000,7.48796,7.57195,7.39552,7.48796,343426.16684581,0
+ASH.US,D,19910411,000000,7.48796,7.65972,7.48796,7.60484,238594.2533577,0
+ASH.US,D,19910412,000000,7.65972,7.69192,7.54184,7.60484,189696.17993323,0
+ASH.US,D,19910415,000000,7.69192,7.75176,7.54184,7.69192,130111.21104119,0
+ASH.US,D,19910416,000000,7.72194,7.89818,7.69192,7.89818,375182.00367536,0
+ASH.US,D,19910417,000000,7.95593,8.01923,7.89818,7.89818,409179.79713412,0
+ASH.US,D,19910418,000000,7.80942,7.83884,7.63426,7.72194,305198.83791815,0
+ASH.US,D,19910419,000000,7.77692,7.83884,7.72194,7.75176,195314.69888785,0
+ASH.US,D,19910422,000000,7.77692,8.13553,7.77692,8.13553,609843.49565197,0
+ASH.US,D,19910423,000000,8.2241,8.30672,7.98476,8.0441,569367.14404539,0
+ASH.US,D,19910424,000000,8.07343,8.07343,7.95593,8.01923,431099.69276824,0
+ASH.US,D,19910425,000000,8.0441,8.0441,7.9261,7.95593,347915.1272826,0
+ASH.US,D,19910426,000000,7.98476,8.0441,7.9261,8.01923,578081.60220838,0
+ASH.US,D,19910429,000000,7.98476,8.0441,7.86815,7.89818,593264.52416245,0
+ASH.US,D,19910430,000000,7.95593,8.01923,7.83884,7.89818,565439.42984266,0
+ASH.US,D,19910501,000000,7.86815,7.98476,7.83884,7.98476,383048.53587323,0
+ASH.US,D,19910502,000000,8.01923,8.01923,7.95593,7.98476,394854.8955019,0
+ASH.US,D,19910503,000000,8.0441,8.0441,7.89818,7.95593,49183.743719858,0
+ASH.US,D,19910506,000000,8.01923,8.01923,7.89818,7.95593,147540.12736717,0
+ASH.US,D,19910507,000000,7.98476,7.98476,7.86815,7.89818,293680.16745623,0
+ASH.US,D,19910508,000000,7.9261,7.98476,7.86815,7.95593,114657.76032682,0
+ASH.US,D,19910509,000000,7.98476,8.01923,7.9261,8.01923,277658.40445807,0
+ASH.US,D,19910510,000000,7.95593,7.98476,7.65972,7.72194,111288.26405112,0
+ASH.US,D,19910513,000000,7.75176,7.83884,7.72194,7.83884,99479.885551105,0
+ASH.US,D,19910514,000000,7.89818,7.89818,7.54184,7.54184,231289.97682957,0
+ASH.US,D,19910515,000000,7.57195,7.65972,7.48796,7.63426,326553.44957553,0
+ASH.US,D,19910516,000000,7.69192,7.69192,7.60484,7.60484,294800.64105299,0
+ASH.US,D,19910517,000000,7.63426,7.63426,7.48796,7.57195,115792.366023,0
+ASH.US,D,19910520,000000,7.57195,7.60484,7.39552,7.39552,268665.34204941,0
+ASH.US,D,19910521,000000,7.39552,7.45387,7.30824,7.36708,108474.96683112,0
+ASH.US,D,19910522,000000,7.39552,7.39552,7.2493,7.2493,240568.70953364,0
+ASH.US,D,19910523,000000,7.2493,7.36708,7.22038,7.36708,380516.87120593,0
+ASH.US,D,19910524,000000,7.39552,7.57582,7.36708,7.51727,268107.12412237,0
+ASH.US,D,19910528,000000,7.51727,7.66359,7.48796,7.66359,219765.2497536,0
+ASH.US,D,19910529,000000,7.60484,7.75591,7.60484,7.7255,281591.16583917,0
+ASH.US,D,19910530,000000,7.7255,7.7255,7.57582,7.66359,283279.95171971,0
+ASH.US,D,19910531,000000,7.7255,7.7255,7.63426,7.7255,136019.43803389,0
+ASH.US,D,19910603,000000,7.7255,7.75591,7.7255,7.75591,161876.1327918,0
+ASH.US,D,19910604,000000,7.69192,7.7255,7.69192,7.7255,99479.885551105,0
+ASH.US,D,19910605,000000,7.7255,7.7255,7.69192,7.7255,104262.59176867,0
+ASH.US,D,19910606,000000,7.7255,7.7255,7.60484,7.60484,105666.71678949,0
+ASH.US,D,19910607,000000,7.51727,7.60484,7.36708,7.36708,415077.9297701,0
+ASH.US,D,19910610,000000,7.36708,7.48796,7.30824,7.39552,320099.11788386,0
+ASH.US,D,19910611,000000,7.45387,7.57582,7.45387,7.48796,215551.86525547,0
+ASH.US,D,19910612,000000,7.48796,7.48796,7.33716,7.39552,356350.98119991,0
+ASH.US,D,19910613,000000,7.39552,7.51727,7.39552,7.51727,123093.61424413,0
+ASH.US,D,19910614,000000,7.51727,7.66359,7.45387,7.66359,247024.05066097,0
+ASH.US,D,19910617,000000,7.75591,7.81347,7.69192,7.69192,316721.54612278,0
+ASH.US,D,19910618,000000,7.7255,7.7255,7.36708,7.45387,338646.48893526,0
+ASH.US,D,19910619,000000,7.30824,7.42504,7.30824,7.39552,386416.01327758,0
+ASH.US,D,19910620,000000,7.45387,7.45387,7.33716,7.39552,523564.00039362,0
+ASH.US,D,19910621,000000,7.42504,7.48796,7.36708,7.42504,266696.94248751,0
+ASH.US,D,19910624,000000,7.45387,7.45387,7.27436,7.30824,107909.68285438,0
+ASH.US,D,19910625,000000,7.30824,7.39552,7.30824,7.39552,84590.709377804,0
+ASH.US,D,19910626,000000,7.39552,7.45387,7.33716,7.39552,384728.23683271,0
+ASH.US,D,19910627,000000,7.45387,7.45387,7.39552,7.42504,492092.82442379,0
+ASH.US,D,19910628,000000,7.36708,7.39552,7.13211,7.22038,230722.67398147,0
+ASH.US,D,19910701,000000,7.2493,7.36708,7.2493,7.27436,490686.68053163,0
+ASH.US,D,19910702,000000,7.27436,7.48796,7.2493,7.42504,225667.42013226,0
+ASH.US,D,19910703,000000,7.42504,7.42504,7.27436,7.36708,266421.36654884,0
+ASH.US,D,19910705,000000,7.36708,7.42504,7.30824,7.33716,100325.79264488,0
+ASH.US,D,19910708,000000,7.33716,7.36708,7.30824,7.36708,326274.84532984,0
+ASH.US,D,19910709,000000,7.33716,7.36708,7.27436,7.27436,522159.87537281,0
+ASH.US,D,19910710,000000,7.27436,7.36708,7.2493,7.2493,154565.79964963,0
+ASH.US,D,19910711,000000,7.2493,7.30824,7.22038,7.27436,143043.091445,0
+ASH.US,D,19910712,000000,7.33716,7.33716,7.2493,7.30824,293680.16745623,0
+ASH.US,D,19910715,000000,7.27436,7.36708,7.09932,7.09932,153722.92086287,0
+ASH.US,D,19910716,000000,7.13211,7.13211,7.01115,7.04057,192225.82572918,0
+ASH.US,D,19910717,000000,7.04057,7.2493,7.04057,7.2493,308294.77712653,0
+ASH.US,D,19910718,000000,7.2493,7.33716,7.22038,7.22038,237470.75145391,0
+ASH.US,D,19910719,000000,7.2493,7.36708,7.2493,7.27436,433067.08289446,0
+ASH.US,D,19910722,000000,7.30824,7.36708,7.2493,7.33716,147824.7882269,0
+ASH.US,D,19910723,000000,7.36708,7.36708,7.2493,7.30824,213583.46569357,0
+ASH.US,D,19910724,000000,7.33716,7.33716,7.13211,7.2493,133766.37761228,0
+ASH.US,D,19910725,000000,7.30824,7.36708,7.18739,7.36708,133208.15968524,0
+ASH.US,D,19910726,000000,7.30824,7.30824,7.13211,7.13211,119716.04248304,0
+ASH.US,D,19910729,000000,7.13211,7.13211,6.98142,7.04057,104828.88518109,0
+ASH.US,D,19910730,000000,7.01115,7.09932,6.9522,7.09932,479160.94401998,0
+ASH.US,D,19910731,000000,7.18739,7.30824,7.06988,7.30824,232979.77214577,0
+ASH.US,D,19910801,000000,7.36708,7.36708,7.22038,7.33716,482252.84548567,0
+ASH.US,D,19910802,000000,7.30824,7.33716,7.2493,7.30824,183790.98124756,0
+ASH.US,D,19910805,000000,7.30824,7.30824,7.15697,7.22038,337236.30730041,0
+ASH.US,D,19910806,000000,7.22038,7.33716,7.22038,7.30824,245059.68884177,0
+ASH.US,D,19910807,000000,7.30824,7.33716,7.30824,7.33716,84590.709377804,0
+ASH.US,D,19910808,000000,7.30824,7.36708,7.27436,7.33716,126183.49683846,0
+ASH.US,D,19910809,000000,7.27436,7.36708,7.27436,7.30824,132362.25259146,0
+ASH.US,D,19910812,000000,7.33716,7.36708,7.30824,7.30824,66045.357197744,0
+ASH.US,D,19910813,000000,7.36708,7.36708,7.22038,7.27436,303231.44779193,0
+ASH.US,D,19910814,000000,7.2493,7.27436,7.13211,7.22038,308572.37193655,0
+ASH.US,D,19910815,000000,7.27436,7.27436,7.06988,7.2493,126183.49683846,0
+ASH.US,D,19910816,000000,7.30824,7.30824,6.94873,7.03651,368427.86958889,0
+ASH.US,D,19910819,000000,6.9203,7.06988,6.82708,6.82708,352412.16320478,0
+ASH.US,D,19910820,000000,6.9203,6.94873,6.82708,6.9203,105385.08423679,0
+ASH.US,D,19910821,000000,7.01115,7.09932,6.9203,7.03651,485066.14270567,0
+ASH.US,D,19910822,000000,7.12764,7.22038,7.12764,7.18739,278506.33042321,0
+ASH.US,D,19910823,000000,7.12764,7.2493,7.12764,7.22038,110162.74327598,0
+ASH.US,D,19910826,000000,7.27436,7.27436,7.18739,7.18739,68851.588368034,0
+ASH.US,D,19910827,000000,7.22038,7.2493,7.12764,7.15697,189138.97144187,0
+ASH.US,D,19910828,000000,7.15697,7.30824,7.12764,7.30824,133766.37761228,0
+ASH.US,D,19910829,000000,7.2493,7.33716,7.22038,7.33716,255183.31920394,0
+ASH.US,D,19910830,000000,7.39552,7.39552,7.33716,7.37125,64074.938764505,0
+ASH.US,D,19910903,000000,7.2493,7.4295,7.2493,7.4295,220051.92948466,0
+ASH.US,D,19910904,000000,7.45852,7.51727,7.4295,7.4295,338923.0743096,0
+ASH.US,D,19910905,000000,7.4295,7.51727,7.37125,7.37125,228479.70791658,0
+ASH.US,D,19910906,000000,7.37125,7.4295,7.30824,7.33716,93585.790657823,0
+ASH.US,D,19910909,000000,7.33716,7.37125,7.30824,7.33716,109886.15790165,0
+ASH.US,D,19910910,000000,7.39552,7.39552,7.2493,7.30824,283279.95171971,0
+ASH.US,D,19910911,000000,7.22038,7.51727,7.22038,7.4295,714104.06854929,0
+ASH.US,D,19910912,000000,7.39552,7.39552,7.30824,7.33716,68567.936943987,0
+ASH.US,D,19910913,000000,7.27436,7.30824,7.22038,7.30824,221454.03563414,0
+ASH.US,D,19910916,000000,7.33716,7.39552,7.27436,7.37125,236623.83492446,0
+ASH.US,D,19910917,000000,7.37125,7.39552,7.33716,7.37125,253207.85359234,0
+ASH.US,D,19910918,000000,7.33716,7.39552,7.27436,7.37125,101172.70917433,0
+ASH.US,D,19910919,000000,7.39552,7.39552,7.27436,7.30824,79818.097516966,0
+ASH.US,D,19910920,000000,7.37125,7.37125,7.18739,7.30824,243378.97844661,0
+ASH.US,D,19910923,000000,7.2493,7.33716,7.2493,7.27436,52828.815934216,0
+ASH.US,D,19910924,000000,7.27436,7.33716,7.27436,7.30824,47774.571520676,0
+ASH.US,D,19910925,000000,7.33716,7.33716,7.06988,7.15697,130676.49501794,0
+ASH.US,D,19910926,000000,7.06988,7.18739,7.03651,7.18739,121121.17693954,0
+ASH.US,D,19910927,000000,7.27436,7.27436,7.06988,7.12764,200939.2744565,0
+ASH.US,D,19910930,000000,7.18739,7.27436,7.09932,7.27436,226512.31779036,0
+ASH.US,D,19911001,000000,7.27436,7.27436,7.22038,7.2493,155413.72561475,0
+ASH.US,D,19911002,000000,7.2493,7.2493,7.03651,7.12764,232131.84618065,0
+ASH.US,D,19911003,000000,7.06988,7.12764,7.06988,7.12764,133208.15968524,0
+ASH.US,D,19911004,000000,7.12764,7.22038,7.09932,7.09932,109044.28855056,0
+ASH.US,D,19911007,000000,7.06988,7.12764,6.71009,6.73891,383618.86702834,0
+ASH.US,D,19911008,000000,6.82708,6.88998,6.76893,6.82708,191672.65498051,0
+ASH.US,D,19911009,000000,6.88998,6.88998,6.58883,6.68165,190258.43560296,0
+ASH.US,D,19911010,000000,6.61826,6.76893,6.61826,6.76893,125346.67466574,0
+ASH.US,D,19911011,000000,6.76893,6.86056,6.71009,6.73891,224264.30454711,0
+ASH.US,D,19911014,000000,6.68165,6.82708,6.68165,6.73891,40185.634132821,0
+ASH.US,D,19911015,000000,6.76893,6.86056,6.73891,6.76893,189977.81248594,0
+ASH.US,D,19911016,000000,6.76893,6.79885,6.73891,6.79885,119716.04248304,0
+ASH.US,D,19911017,000000,6.73891,6.82708,6.71009,6.82708,399343.85593869,0
+ASH.US,D,19911018,000000,6.86056,6.86056,6.73891,6.73891,136856.26020662,0
+ASH.US,D,19911021,000000,6.76893,6.88998,6.73891,6.88998,458081.90830128,0
+ASH.US,D,19911022,000000,6.88998,7.06988,6.73891,6.73891,289189.18814809,0
+ASH.US,D,19911023,000000,6.71009,6.82708,6.71009,6.82708,485904.98374973,0
+ASH.US,D,19911024,000000,6.82708,6.82708,6.71009,6.82708,362252.1421429,0
+ASH.US,D,19911025,000000,6.86056,6.86056,6.68165,6.68165,360289.79919505,0
+ASH.US,D,19911028,000000,6.68165,7.01115,6.68165,6.88998,296201.73776679,0
+ASH.US,D,19911029,000000,6.86056,6.94873,6.76893,6.82708,159625.09124153,0
+ASH.US,D,19911030,000000,6.82708,7.01115,6.82708,6.9203,625581.60722606,0
+ASH.US,D,19911031,000000,6.9203,6.97766,6.88998,6.94873,646654.58633073,0
+ASH.US,D,19911101,000000,6.9203,6.94873,6.86056,6.86056,535364.30340826,0
+ASH.US,D,19911104,000000,6.86056,6.86056,6.76893,6.82708,801787.68882845,0
+ASH.US,D,19911105,000000,6.82708,6.86056,6.76893,6.82708,482252.84548567,0
+ASH.US,D,19911106,000000,6.9203,6.94873,6.86056,6.94873,1383807.0995962,0
+ASH.US,D,19911107,000000,7.01115,7.15697,6.9203,6.94873,703703.85281278,0
+ASH.US,D,19911108,000000,7.01115,7.03651,6.94873,7.03651,506140.13124601,0
+ASH.US,D,19911111,000000,7.09932,7.12764,7.03651,7.12764,213869.13598897,0
+ASH.US,D,19911112,000000,7.12764,7.27436,7.12764,7.27436,383320.07406921,0
+ASH.US,D,19911113,000000,7.27436,7.27436,7.15697,7.22038,909149.24811251,0
+ASH.US,D,19911114,000000,7.2493,7.2493,7.18739,7.22038,446287.66190068,0
+ASH.US,D,19911115,000000,7.2493,7.27833,7.18739,7.22038,287214.73197216,0
+ASH.US,D,19911118,000000,7.22038,7.2493,7.06613,7.09932,490123.41542622,0
+ASH.US,D,19911119,000000,7.03651,7.03651,6.9203,6.97766,310263.17668842,0
+ASH.US,D,19911120,000000,7.06613,7.06613,6.97766,7.00669,389230.31993325,0
+ASH.US,D,19911121,000000,7.00669,7.06613,6.94456,7.00669,109601.49704193,0
+ASH.US,D,19911122,000000,7.00669,7.00669,6.9203,7.00669,96956.29636919,0
+ASH.US,D,19911125,000000,7.06613,7.06613,6.82243,6.88583,291427.10703461,0
+ASH.US,D,19911126,000000,6.94456,7.00669,6.85611,7.00669,235217.6910323,0
+ASH.US,D,19911127,000000,6.94456,7.00669,6.76447,6.76447,200096.39566975,0
+ASH.US,D,19911129,000000,6.70216,6.76447,6.70216,6.76447,113538.29616572,0
+ASH.US,D,19911202,000000,6.6772,6.82243,6.64322,6.76447,282150.39320189,0
+ASH.US,D,19911203,000000,6.82243,6.82243,6.70216,6.76447,410024.69479223,0
+ASH.US,D,19911204,000000,6.70216,6.76447,6.64322,6.70216,329931.0213366,0
+ASH.US,D,19911205,000000,6.70216,6.73504,6.58517,6.64322,196161.6154173,0
+ASH.US,D,19911206,000000,6.58517,6.58517,6.52227,6.52227,413112.55851522,0
+ASH.US,D,19911209,000000,6.58517,6.58517,6.46401,6.46401,340049.60452041,0
+ASH.US,D,19911210,000000,6.58517,6.61439,6.43458,6.43458,504736.00622519,0
+ASH.US,D,19911211,000000,6.52227,6.52227,6.37157,6.401,324035.91700765,0
+ASH.US,D,19911212,000000,6.49195,6.52227,6.43458,6.46401,345394.56640771,0
+ASH.US,D,19911213,000000,6.52227,6.55663,6.43458,6.46401,344541.59326422,0
+ASH.US,D,19911216,000000,6.43458,6.49195,6.43458,6.46401,255183.31920394,0
+ASH.US,D,19911217,000000,6.55663,6.58517,6.43458,6.43458,271193.97840968,0
+ASH.US,D,19911218,000000,6.401,6.55663,6.34167,6.49195,344262.98901854,0
+ASH.US,D,19911219,000000,6.55663,6.58517,6.46401,6.55663,81499.817347794,0
+ASH.US,D,19911220,000000,6.76447,6.76447,6.58517,6.6772,1304556.3049274,0
+ASH.US,D,19911223,000000,6.6772,6.85611,6.61439,6.82243,1067359.1105408,0
+ASH.US,D,19911224,000000,6.82243,6.85611,6.76447,6.79885,168616.13477886,0
+ASH.US,D,19911226,000000,6.85611,6.94456,6.79885,6.85611,165516.1578278,0
+ASH.US,D,19911227,000000,6.85611,6.85611,6.79885,6.85611,155966.89636343,0
+ASH.US,D,19911230,000000,6.88583,7.22038,6.88583,7.18739,336680.10824471,0
+ASH.US,D,19911231,000000,7.12764,7.2493,7.12764,7.22038,487030.50452487,0
+ASH.US,D,19920102,000000,7.18739,7.30824,7.12764,7.2493,660149.73183994,0
+ASH.US,D,19920103,000000,7.30824,7.492,7.2493,7.40027,553073.84285127,0
+ASH.US,D,19920106,000000,7.30824,7.34123,7.18739,7.22038,399066.26112868,0
+ASH.US,D,19920107,000000,7.15697,7.34123,7.15697,7.30824,822014.76083933,0
+ASH.US,D,19920108,000000,7.34123,7.37125,7.22038,7.37125,554477.96787208,0
+ASH.US,D,19920109,000000,7.34123,7.40027,7.30824,7.30824,765255.20239537,0
+ASH.US,D,19920110,000000,7.30824,7.52103,7.2493,7.52103,1955144.6620749,0
+ASH.US,D,19920113,000000,7.55055,7.76058,7.46308,7.46308,1130871.7936356,0
+ASH.US,D,19920114,000000,7.40027,7.60881,7.40027,7.60881,867827.99884783,0
+ASH.US,D,19920115,000000,7.63833,7.63833,7.4295,7.492,385012.89769243,0
+ASH.US,D,19920116,000000,7.492,7.60881,7.4295,7.60881,1022675.4310502,0
+ASH.US,D,19920117,000000,7.60881,7.73026,7.57998,7.70074,645251.47074559,0
+ASH.US,D,19920120,000000,7.73026,7.91472,7.70074,7.85112,498271.58017679,0
+ASH.US,D,19920121,000000,7.85112,7.88143,7.67181,7.79277,383320.07406921,0
+ASH.US,D,19920122,000000,7.76058,7.8221,7.73026,7.79277,403837.86355384,0
+ASH.US,D,19920123,000000,7.85112,7.88143,7.46308,7.46308,179295.96419673,0
+ASH.US,D,19920124,000000,7.70074,7.70074,7.57998,7.63833,128994.77518711,0
+ASH.US,D,19920127,000000,7.60881,7.60881,7.55055,7.57998,214145.7213633,0
+ASH.US,D,19920128,000000,7.57998,7.63833,7.46308,7.55055,136019.43803389,0
+ASH.US,D,19920129,000000,7.55055,7.55055,7.34123,7.4295,177887.80143321,0
+ASH.US,D,19920130,000000,7.492,7.67181,7.46308,7.63833,80937.561678063,0
+ASH.US,D,19920131,000000,7.67181,7.67181,7.492,7.492,227070.5357174,0
+ASH.US,D,19920203,000000,7.492,7.63833,7.37125,7.63833,211617.08500303,0
+ASH.US,D,19920204,000000,7.67181,7.76058,7.63833,7.70074,739121.92226313,0
+ASH.US,D,19920205,000000,7.70074,7.79277,7.70074,7.73026,314467.4762655,0
+ASH.US,D,19920206,000000,7.73026,7.97267,7.73026,7.94365,385584.23828321,0
+ASH.US,D,19920207,000000,7.97267,8.03587,7.94365,7.97267,334708.6803758,0
+ASH.US,D,19920210,000000,8.03587,8.12236,7.97267,8.03587,456679.80215181,0
+ASH.US,D,19920211,000000,7.97267,8.09422,7.97267,8.06549,409465.46742952,0
+ASH.US,D,19920212,000000,8.00239,8.21597,8.00239,8.18646,592412.56045464,0
+ASH.US,D,19920213,000000,8.18646,8.27789,8.06549,8.09422,2113645.241977,0
+ASH.US,D,19920214,000000,8.09422,8.09422,8.03172,8.03172,444877.48026583,0
+ASH.US,D,19920218,000000,8.03172,8.06549,7.85112,7.88143,325155.38116874,0
+ASH.US,D,19920219,000000,7.88143,8.00239,7.85112,7.91045,434753.84990366,0
+ASH.US,D,19920220,000000,7.88143,8.03172,7.8221,8.03172,440657.02971799,0
+ASH.US,D,19920221,000000,8.00239,8.03172,7.88143,7.91045,401036.67956193,0
+ASH.US,D,19920224,000000,7.91045,8.00239,7.91045,7.91045,156819.86950692,0
+ASH.US,D,19920225,000000,7.91045,7.91045,7.57582,7.66755,273450.06713832,0
+ASH.US,D,19920226,000000,7.69658,7.69658,7.45387,7.54591,191672.65498051,0
+ASH.US,D,19920227,000000,7.54591,7.60881,7.48796,7.54591,345394.56640771,0
+ASH.US,D,19920228,000000,7.60881,7.66755,7.57582,7.57582,383618.86702834,0
+ASH.US,D,19920302,000000,7.57582,7.57582,7.51727,7.54591,366464.51720536,0
+ASH.US,D,19920303,000000,7.60881,7.78861,7.48796,7.76058,419576.98456362,0
+ASH.US,D,19920304,000000,7.69658,7.69658,7.51727,7.51727,206838.41652815,0
+ASH.US,D,19920305,000000,7.54591,7.63426,7.51727,7.54591,148109.44908661,0
+ASH.US,D,19920306,000000,7.48796,7.57582,7.45387,7.51727,67445.444475871,0
+ASH.US,D,19920309,000000,7.42108,7.45387,7.29983,7.39552,177887.80143321,0
+ASH.US,D,19920310,000000,7.42108,7.54591,7.29983,7.36263,414804.37270278,0
+ASH.US,D,19920311,000000,7.33369,7.48796,7.27436,7.48796,148384.0155896,0
+ASH.US,D,19920312,000000,7.45387,7.63426,7.42108,7.63426,238878.91421742,0
+ASH.US,D,19920313,000000,7.69658,7.73026,7.60881,7.60881,312786.76587034,0
+ASH.US,D,19920316,000000,7.60881,7.66755,7.42108,7.54591,850123.50658319,0
+ASH.US,D,19920317,000000,7.48796,7.54591,7.24117,7.24117,235782.97500905,0
+ASH.US,D,19920318,000000,7.33369,7.39552,7.29983,7.39552,168899.78620291,0
+ASH.US,D,19920319,000000,7.39552,7.54591,7.29983,7.48796,171150.82775317,0
+ASH.US,D,19920320,000000,7.54591,7.85112,7.54591,7.85112,588197.15708516,0
+ASH.US,D,19920323,000000,7.78861,7.88143,7.66755,7.88143,318973.59710873,0
+ASH.US,D,19920324,000000,7.8221,7.91045,7.73026,7.85112,417339.06567709,0
+ASH.US,D,19920325,000000,7.8221,7.8221,7.76058,7.76058,166931.38664102,0
+ASH.US,D,19920326,000000,7.8221,7.85112,7.76058,7.85112,69695.476590466,0
+ASH.US,D,19920327,000000,7.8221,7.85112,7.76058,7.78861,117191.44386546,0
+ASH.US,D,19920330,000000,7.76058,7.85112,7.76058,7.8221,180981.72177025,0
+ASH.US,D,19920331,000000,7.88143,8.00239,7.85112,7.88143,193357.40311836,0
+ASH.US,D,19920401,000000,7.8221,7.88143,7.73026,7.85112,268665.34204941,0
+ASH.US,D,19920402,000000,7.85112,8.12236,7.8221,7.85112,210206.90336817,0
+ASH.US,D,19920403,000000,7.8221,8.12236,7.8221,8.12236,613490.58673767,0
+ASH.US,D,19920406,000000,8.15683,8.24402,8.15683,8.15683,662389.66959781,0
+ASH.US,D,19920407,000000,8.09422,8.09422,7.88143,7.94365,143609.38485743,0
+ASH.US,D,19920408,000000,7.85112,7.94365,7.8221,7.85112,148952.32787338,0
+ASH.US,D,19920409,000000,7.76058,7.88143,7.73026,7.88143,237757.43118498,0
+ASH.US,D,19920410,000000,7.91045,8.00239,7.88143,7.91045,74192.51251264,0
+ASH.US,D,19920413,000000,7.91045,7.94365,7.8221,7.88143,290868.88910757,0
+ASH.US,D,19920414,000000,7.85112,7.91045,7.78861,7.85112,169184.44706263,0
+ASH.US,D,19920415,000000,7.96861,7.96861,7.85112,7.94365,514005.65400821,0
+ASH.US,D,19920416,000000,7.94365,7.96861,7.8221,7.91045,197844.3446838,0
+ASH.US,D,19920420,000000,7.88143,7.91045,7.8221,7.91045,59294.251418284,0
+ASH.US,D,19920421,000000,7.8221,8.03172,7.8221,8.03172,265579.49719775,0
+ASH.US,D,19920422,000000,7.96861,7.96861,7.8221,7.94365,84030.472579418,0
+ASH.US,D,19920423,000000,7.85112,7.91045,7.69658,7.88143,148952.32787338,0
+ASH.US,D,19920424,000000,7.8221,7.88143,7.73026,7.8221,226512.31779036,0
+ASH.US,D,19920427,000000,7.76058,7.78861,7.69658,7.69658,122525.30196035,0
+ASH.US,D,19920428,000000,7.66755,7.66755,7.60881,7.63426,273450.06713832,0
+ASH.US,D,19920429,000000,7.63426,7.63426,7.54591,7.57582,218365.16247547,0
+ASH.US,D,19920430,000000,7.63426,7.63426,7.51727,7.60881,455274.66769532,0
+ASH.US,D,19920501,000000,7.66755,7.69658,7.60881,7.66755,132647.92288685,0
+ASH.US,D,19920504,000000,7.69658,7.78861,7.66755,7.78861,236623.83492446,0
+ASH.US,D,19920505,000000,7.73026,7.73026,7.54591,7.54591,287776.98764188,0
+ASH.US,D,19920506,000000,7.57582,7.57582,7.42108,7.42108,220051.92948466,0
+ASH.US,D,19920507,000000,7.42108,7.57582,7.39552,7.57582,251803.72857151,0
+ASH.US,D,19920508,000000,7.54591,7.54591,7.45387,7.45387,86837.713185382,0
+ASH.US,D,19920511,000000,7.51727,7.51727,7.42108,7.45387,53393.090475293,0
+ASH.US,D,19920512,000000,7.45387,7.48796,7.42108,7.45387,178179.52834264,0
+ASH.US,D,19920513,000000,7.45387,7.60881,7.45387,7.57582,258543.73055857,0
+ASH.US,D,19920514,000000,7.63426,7.63426,7.48796,7.48796,174798.92827455,0
+ASH.US,D,19920515,000000,7.51727,7.54591,7.42108,7.42108,156256.60440151,0
+ASH.US,D,19920518,000000,7.48796,7.60881,7.48796,7.60881,232417.51647605,0
+ASH.US,D,19920519,000000,7.54591,7.69658,7.39552,7.69658,560098.50569805,0
+ASH.US,D,19920520,000000,7.69658,7.69658,7.60881,7.60881,130959.13700632,0
+ASH.US,D,19920521,000000,7.60881,7.63426,7.57582,7.57582,165246.63850317,0
+ASH.US,D,19920522,000000,7.60881,7.66755,7.60881,7.63426,225384.77814388,0
+ASH.US,D,19920526,000000,7.63426,7.66755,7.54591,7.63426,351010.0570553,0
+ASH.US,D,19920527,000000,7.63426,7.73026,7.63426,7.66755,257703.88007883,0
+ASH.US,D,19920528,000000,7.73026,7.88143,7.70074,7.88143,314754.15599656,0
+ASH.US,D,19920529,000000,7.97267,7.97267,7.78861,7.8221,303231.44779193,0
+ASH.US,D,19920601,000000,7.91472,7.91472,7.78861,7.78861,170869.19520047,0
+ASH.US,D,19920602,000000,7.78861,7.8221,7.63426,7.63426,391759.9657292,0
+ASH.US,D,19920603,000000,7.66755,7.66755,7.54184,7.57582,163840.494611,0
+ASH.US,D,19920604,000000,7.63426,7.63426,7.39116,7.39116,560940.37504913,0
+ASH.US,D,19920605,000000,7.39116,7.39116,7.29983,7.32915,157378.08743396,0
+ASH.US,D,19920608,000000,7.32915,7.51727,7.32915,7.48379,196717.814473,0
+ASH.US,D,19920609,000000,7.48379,7.51727,7.45387,7.45387,165516.1578278,0
+ASH.US,D,19920610,000000,7.48379,7.51727,7.48379,7.48379,317002.16923982,0
+ASH.US,D,19920611,000000,7.48379,7.51727,7.45387,7.51727,266136.70568913,0
+ASH.US,D,19920612,000000,7.51727,7.51727,7.39116,7.39116,173680.47354912,0
+ASH.US,D,19920615,000000,7.39116,7.42108,7.36263,7.39116,290592.30373323,0
+ASH.US,D,19920616,000000,7.36263,7.39116,7.36263,7.36263,215551.86525547,0
+ASH.US,D,19920617,000000,7.2704,7.2704,7.02392,7.02392,270920.42134237,0
+ASH.US,D,19920618,000000,6.8685,6.99005,6.71821,6.71821,771442.03363375,0
+ASH.US,D,19920619,000000,6.71821,6.71821,6.50076,6.56397,398219.34459923,0
+ASH.US,D,19920622,000000,6.53435,6.53435,6.28797,6.34631,226795.96921441,0
+ASH.US,D,19920623,000000,6.34631,6.43845,6.34631,6.41388,581460.18340512,0
+ASH.US,D,19920624,000000,6.41388,6.47183,6.37961,6.43845,280192.08799672,0
+ASH.US,D,19920625,000000,6.47183,6.50076,6.34631,6.37961,223133.73659361,0
+ASH.US,D,19920626,000000,6.32156,6.43845,6.32156,6.41388,436443.64521987,0
+ASH.US,D,19920629,000000,6.47183,6.71821,6.43845,6.68562,158788.26906881,0
+ASH.US,D,19920630,000000,6.62637,6.65629,6.43845,6.53435,309140.68422031,0
+ASH.US,D,19920701,000000,6.41388,6.59348,6.41388,6.59348,637659.50505071,0
+ASH.US,D,19920702,000000,6.56397,6.65629,6.56397,6.59348,254900.67721557,0
+ASH.US,D,19920706,000000,6.68562,6.68562,6.47183,6.62637,185480.77656376,0
+ASH.US,D,19920707,000000,6.62637,6.62637,6.53435,6.53435,237470.75145391,0
+ASH.US,D,19920708,000000,6.43845,6.62637,6.43845,6.62637,261929.37780504,0
+ASH.US,D,19920709,000000,6.53435,6.59348,6.32156,6.34631,521032.33572633,0
+ASH.US,D,19920710,000000,6.34631,6.37961,6.22506,6.34631,461449.38570563,0
+ASH.US,D,19920713,000000,6.25469,6.28797,6.22506,6.25469,323749.23727658,0
+ASH.US,D,19920714,000000,6.25469,6.25469,5.98284,6.01188,329365.73735985,0
+ASH.US,D,19920715,000000,6.10381,6.13362,5.98284,6.13362,454424.72285885,0
+ASH.US,D,19920716,000000,6.13362,6.13362,6.01188,6.0412,552794.22916991,0
+ASH.US,D,19920717,000000,6.13362,6.13362,6.0412,6.10381,361688.87703749,0
+ASH.US,D,19920720,000000,6.01188,6.0412,6.01188,6.01188,161307.82050803,0
+ASH.US,D,19920721,000000,5.98284,6.01188,5.85704,5.89062,297332.30572029,0
+ASH.US,D,19920722,000000,5.94917,6.01188,5.70259,5.85704,290592.30373323,0
+ASH.US,D,19920723,000000,5.828,6.07429,5.828,6.07429,266696.94248751,0
+ASH.US,D,19920724,000000,6.07429,6.19564,6.0412,6.10381,365065.4393629,0
+ASH.US,D,19920727,000000,6.07429,6.10381,5.98284,6.0412,309140.68422031,0
+ASH.US,D,19920728,000000,5.98284,6.10381,5.98284,6.0412,218075.45443739,0
+ASH.US,D,19920729,000000,6.10381,6.22506,6.10381,6.13362,209934.35573652,0
+ASH.US,D,19920730,000000,6.19564,6.22506,6.16711,6.19564,389793.58503865,0
+ASH.US,D,19920731,000000,6.13362,6.37961,6.13362,6.34631,362814.39781263,0
+ASH.US,D,19920803,000000,6.32156,6.47183,6.32156,6.37961,278506.33042321,0
+ASH.US,D,19920804,000000,6.34631,6.47183,6.34631,6.37961,276819.56341401,0
+ASH.US,D,19920805,000000,6.32156,6.41388,6.32156,6.37961,237757.43118498,0
+ASH.US,D,19920806,000000,6.37961,6.43845,6.34631,6.34631,108750.54276979,0
+ASH.US,D,19920807,000000,6.37961,6.41388,6.32156,6.34631,662389.66959781,0
+ASH.US,D,19920810,000000,6.41388,6.41388,6.22506,6.25469,319250.18248306,0
+ASH.US,D,19920811,000000,6.32156,6.32156,6.13362,6.19564,164678.3262194,0
+ASH.US,D,19920812,000000,6.25469,6.25469,6.10381,6.13362,228201.1036709,0
+ASH.US,D,19920813,000000,6.16711,6.19564,6.13362,6.13362,313070.41729438,0
+ASH.US,D,19920814,000000,6.19564,6.19564,5.94917,6.10381,544926.68753637,0
+ASH.US,D,19920817,000000,6.10381,6.10381,6.0412,6.07429,231289.97682957,0
+ASH.US,D,19920818,000000,6.10381,6.10381,5.94917,5.9783,534801.03830286,0
+ASH.US,D,19920819,000000,5.9783,5.9783,5.91588,5.91588,475786.40056593,0
+ASH.US,D,19920820,000000,5.88676,5.91588,5.85704,5.88676,231289.97682957,0
+ASH.US,D,19920821,000000,5.91588,5.91588,5.76094,5.82395,530305.01181635,0
+ASH.US,D,19920824,000000,5.76094,5.76094,5.64057,5.73142,450214.36666774,0
+ASH.US,D,19920825,000000,5.69804,5.73142,5.64057,5.66941,490964.27534164,0
+ASH.US,D,19920826,000000,5.64057,5.66941,5.64057,5.66941,245059.68884177,0
+ASH.US,D,19920827,000000,5.64057,5.88676,5.64057,5.85704,732368.79761232,0
+ASH.US,D,19920828,000000,5.82395,5.85704,5.76094,5.76094,368996.18187265,0
+ASH.US,D,19920831,000000,5.79493,5.79493,5.69804,5.76094,321215.55373794,0
+ASH.US,D,19920901,000000,5.69804,5.69804,5.66941,5.69804,325155.38116874,0
+ASH.US,D,19920902,000000,5.76094,5.94917,5.76094,5.88676,294520.01793597,0
+ASH.US,D,19920903,000000,5.94917,5.9783,5.76094,5.76094,175365.22168698,0
+ASH.US,D,19920904,000000,5.73142,5.79493,5.64057,5.66941,196444.25740567,0
+ASH.US,D,19920908,000000,5.66941,5.73142,5.66941,5.66941,279629.83232699,0
+ASH.US,D,19920909,000000,5.57668,5.85704,5.57668,5.82395,523842.6046393,0
+ASH.US,D,19920910,000000,5.88676,5.9783,5.85704,5.9783,295647.55758245,0
+ASH.US,D,19920911,000000,6.01188,6.07429,6.01188,6.0412,330218.71050334,0
+ASH.US,D,19920914,000000,6.07429,6.10381,5.91588,5.94917,318132.73719331,0
+ASH.US,D,19920915,000000,6.0412,6.07429,5.88676,5.91588,430823.10739391,0
+ASH.US,D,19920916,000000,5.91588,5.94917,5.82395,5.94917,272323.53692751,0
+ASH.US,D,19920917,000000,5.91588,5.94917,5.76094,5.76094,441224.33256609,0
+ASH.US,D,19920918,000000,5.64057,5.73142,5.64057,5.66941,402716.38052141,0
+ASH.US,D,19920921,000000,5.69804,5.94917,5.69804,5.91588,314754.15599656,0
+ASH.US,D,19920922,000000,5.91588,5.9783,5.88676,5.88676,983332.6757041,0
+ASH.US,D,19920923,000000,5.88676,6.01188,5.85704,5.91588,336680.10824471,0
+ASH.US,D,19920924,000000,5.91588,6.16711,5.91588,6.16711,435603.79474013,0
+ASH.US,D,19920925,000000,6.16711,6.16711,6.01188,6.07429,512322.9247417,0
+ASH.US,D,19920928,000000,6.07429,6.13362,6.0412,6.13362,437847.77024068,0
+ASH.US,D,19920929,000000,6.13362,6.19564,6.10381,6.16711,252927.2304753,0
+ASH.US,D,19920930,000000,6.07429,6.16711,6.0412,6.16711,270069.46707022,0
+ASH.US,D,19921001,000000,6.13362,6.22506,6.10381,6.22506,188006.38461702,0
+ASH.US,D,19921002,000000,6.16711,6.19564,6.13362,6.19564,201215.85983085,0
+ASH.US,D,19921005,000000,6.13362,6.16711,5.85704,6.07429,284688.11448322,0
+ASH.US,D,19921006,000000,6.07429,6.16711,6.07429,6.16711,365334.95868753,0
+ASH.US,D,19921007,000000,6.25904,6.38347,6.25904,6.32156,1051063.7904754,0
+ASH.US,D,19921008,000000,6.35058,6.50492,6.35058,6.4759,483367.2624684,0
+ASH.US,D,19921009,000000,6.4759,6.4759,6.32156,6.44291,175365.22168698,0
+ASH.US,D,19921012,000000,6.38347,6.53435,6.38347,6.44291,74752.749311025,0
+ASH.US,D,19921013,000000,6.41388,6.44291,6.32156,6.35058,82624.328687256,0
+ASH.US,D,19921014,000000,6.35058,6.4759,6.32156,6.38347,193067.69508027,0
+ASH.US,D,19921015,000000,6.38347,6.66016,6.38347,6.60122,564029.2482078,0
+ASH.US,D,19921016,000000,6.53435,6.69364,6.53435,6.69364,299299.69584651,0
+ASH.US,D,19921019,000000,6.69364,6.78608,6.63064,6.69364,161307.82050803,0
+ASH.US,D,19921020,000000,6.69364,6.75229,6.56812,6.56812,324595.14437036,0
+ASH.US,D,19921021,000000,6.56812,6.63064,6.44291,6.44291,668289.82110513,0
+ASH.US,D,19921022,000000,6.19564,6.32156,6.10381,6.32156,699209.84519762,0
+ASH.US,D,19921023,000000,6.38347,6.50492,6.38347,6.4759,204307.76129653,0
+ASH.US,D,19921026,000000,6.53435,6.69364,6.53435,6.60122,237757.43118498,0
+ASH.US,D,19921027,000000,6.60122,6.60122,6.38347,6.41388,411709.44293008,0
+ASH.US,D,19921028,000000,6.38347,6.44291,6.35058,6.44291,221454.03563414,0
+ASH.US,D,19921029,000000,6.35058,6.44291,6.35058,6.41388,347356.90935556,0
+ASH.US,D,19921030,000000,6.41388,6.50492,6.38347,6.4759,193633.9884927,0
+ASH.US,D,19921102,000000,6.44291,6.53435,6.38347,6.41388,266421.36654884,0
+ASH.US,D,19921103,000000,6.44291,6.44291,6.13362,6.13362,567405.8105332,0
+ASH.US,D,19921104,000000,6.22506,6.32156,6.16711,6.16711,231849.20419227,0
+ASH.US,D,19921105,000000,6.16711,6.22506,6.10381,6.10381,104537.15827167,0
+ASH.US,D,19921106,000000,6.19564,6.19564,6.0412,6.0412,166086.48898291,0
+ASH.US,D,19921109,000000,6.07429,6.22506,6.07429,6.22506,191104.34269675,0
+ASH.US,D,19921110,000000,6.19564,6.28797,6.13362,6.16711,461733.03712968,0
+ASH.US,D,19921111,000000,6.16711,6.25904,6.01188,6.22506,863619.66152807,0
+ASH.US,D,19921112,000000,6.19564,6.22506,6.13362,6.16711,168899.78620291,0
+ASH.US,D,19921113,000000,6.25904,6.25904,6.16711,6.25904,77846.669648054,0
+ASH.US,D,19921116,000000,6.29262,6.29262,6.13362,6.25904,265014.21322101,0
+ASH.US,D,19921117,000000,6.22506,6.25904,5.9783,6.01188,368152.29365022,0
+ASH.US,D,19921118,000000,6.07032,6.07032,6.01188,6.03733,378554.52825807,0
+ASH.US,D,19921119,000000,6.10381,6.10381,6.03733,6.07032,302109.9647595,0
+ASH.US,D,19921120,000000,6.16711,6.25904,6.10381,6.25904,142763.47776364,0
+ASH.US,D,19921123,000000,6.19564,6.22506,6.03733,6.07032,105666.71678949,0
+ASH.US,D,19921124,000000,6.10381,6.22506,6.03733,6.16711,363088.96431562,0
+ASH.US,D,19921125,000000,6.16711,6.29262,6.16711,6.25904,320379.74100089,0
+ASH.US,D,19921127,000000,6.25904,6.25904,6.19564,6.19564,30349.692937388,0
+ASH.US,D,19921130,000000,6.25904,6.25904,6.16711,6.25904,181269.41093699,0
+ASH.US,D,19921201,000000,6.19564,6.29262,6.19564,6.29262,205998.56604841,0
+ASH.US,D,19921202,000000,6.32156,6.32156,6.25904,6.32156,200939.2744565,0
+ASH.US,D,19921203,000000,6.32156,6.35058,6.25904,6.25904,316445.97018412,0
+ASH.US,D,19921204,000000,6.29262,6.29262,6.19564,6.22506,406938.84994059,0
+ASH.US,D,19921207,000000,6.13362,6.29262,6.13362,6.25904,272600.12230185,0
+ASH.US,D,19921208,000000,6.29262,6.32156,6.22506,6.32156,394854.8955019,0
+ASH.US,D,19921209,000000,6.32156,6.41754,6.29262,6.32156,759914.27825077,0
+ASH.US,D,19921210,000000,6.29262,6.32156,6.25904,6.29262,1407136.1674295,0
+ASH.US,D,19921211,000000,6.25904,6.44657,6.22506,6.44657,306046.76388328,0
+ASH.US,D,19921214,000000,6.38347,6.48015,6.38347,6.41754,275688.99546051,0
+ASH.US,D,19921215,000000,6.38347,6.48015,6.38347,6.44657,416776.81000737,0
+ASH.US,D,19921216,000000,6.48015,6.57238,6.48015,6.5391,236911.5240912,0
+ASH.US,D,19921217,000000,6.50959,6.57238,6.50959,6.50959,299851.85715952,0
+ASH.US,D,19921218,000000,6.6348,6.72653,6.57238,6.72653,471005.71321971,0
+ASH.US,D,19921221,000000,6.79439,6.79439,6.6979,6.75992,463984.07867995,0
+ASH.US,D,19921222,000000,6.79439,6.79439,6.48015,6.48015,349882.51740882,0
+ASH.US,D,19921223,000000,6.50959,6.5391,6.41754,6.5391,449094.90250664,0
+ASH.US,D,19921224,000000,6.57238,6.72653,6.57238,6.72653,158788.26906881,0
+ASH.US,D,19921228,000000,6.66422,6.72653,6.57238,6.66422,75874.232343469,0
+ASH.US,D,19921229,000000,6.60537,6.60537,6.50959,6.5391,119716.04248304,0
+ASH.US,D,19921230,000000,6.5391,6.5391,6.38347,6.44657,263333.50282585,0
+ASH.US,D,19921231,000000,6.50959,6.6348,6.44657,6.60537,348474.35464532,0
+ASH.US,D,19930104,000000,6.57238,6.6348,6.48015,6.60537,141637.95698851,0
+ASH.US,D,19930105,000000,6.6348,6.6348,6.48015,6.48015,119999.69390709,0
+ASH.US,D,19930106,000000,6.44657,6.5391,6.44657,6.5391,432786.45977744,0
+ASH.US,D,19930107,000000,6.60537,6.66422,6.57238,6.66422,480558.00299109,0
+ASH.US,D,19930108,000000,6.6348,6.66422,6.6348,6.66422,241974.8534258,0
+ASH.US,D,19930111,000000,6.66422,6.85195,6.6348,6.85195,643282.06174802,0
+ASH.US,D,19930112,000000,6.75992,6.9203,6.72653,6.82243,303516.10865166,0
+ASH.US,D,19930113,000000,6.79439,6.9203,6.75992,6.82243,227070.5357174,0
+ASH.US,D,19930114,000000,6.88583,6.88583,6.60537,6.6348,238878.91421742,0
+ASH.US,D,19930115,000000,6.66422,6.72653,6.6348,6.72653,487310.11820623,0
+ASH.US,D,19930118,000000,6.6979,6.82243,6.6979,6.75992,168616.13477886,0
+ASH.US,D,19930119,000000,6.6979,6.75992,6.6979,6.75992,237470.75145391,0
+ASH.US,D,19930120,000000,6.79439,6.79439,6.6979,6.6979,57892.145268812,0
+ASH.US,D,19930121,000000,6.6979,6.6979,6.57238,6.60537,95833.803901073,0
+ASH.US,D,19930122,000000,6.60537,6.60537,6.5391,6.57238,65200.459539639,0
+ASH.US,D,19930125,000000,6.6348,6.82243,6.6348,6.82243,168051.86023778,0
+ASH.US,D,19930126,000000,6.82243,6.88583,6.75992,6.85195,238319.68685471,0
+ASH.US,D,19930127,000000,6.82243,6.82243,6.75992,6.82243,153439.26943882,0
+ASH.US,D,19930128,000000,6.79439,6.94873,6.79439,6.9203,120841.56325818,0
+ASH.US,D,19930129,000000,6.94873,7.07395,6.75992,6.75992,184635.87890566,0
+ASH.US,D,19930201,000000,6.85195,6.9203,6.6979,6.6979,205432.27263598,0
+ASH.US,D,19930202,000000,6.72653,6.85195,6.6979,6.82243,348203.82588501,0
+ASH.US,D,19930203,000000,6.85195,6.9203,6.85195,6.88583,262484.56742505,0
+ASH.US,D,19930204,000000,6.94873,6.94873,6.9203,6.9203,293393.48772516,0
+ASH.US,D,19930205,000000,6.94873,7.04057,6.9203,7.04057,253207.85359234,0
+ASH.US,D,19930208,000000,6.94873,7.04057,6.94873,6.94873,289458.70747271,0
+ASH.US,D,19930209,000000,6.97766,6.97766,6.94873,6.97766,180701.09865321,0
+ASH.US,D,19930210,000000,6.97766,6.97766,6.9203,6.97766,148384.0155896,0
+ASH.US,D,19930211,000000,7.04057,7.04057,6.94456,6.94456,121966.07459765,0
+ASH.US,D,19930212,000000,6.97766,7.01115,6.82243,6.82243,194197.25359809,0
+ASH.US,D,19930216,000000,6.75645,6.75645,6.53435,6.66422,259679.34569044,0
+ASH.US,D,19930217,000000,6.63064,6.69364,6.56812,6.66422,158499.5704664,0
+ASH.US,D,19930218,000000,6.69364,6.69364,6.47183,6.60122,233816.59431849,0
+ASH.US,D,19930219,000000,6.63064,6.75645,6.60122,6.72653,255457.88570693,0
+ASH.US,D,19930222,000000,6.75645,7.04057,6.75645,7.04057,212176.31236573,0
+ASH.US,D,19930223,000000,7.07395,7.07395,6.94456,6.94456,226512.31779036,0
+ASH.US,D,19930224,000000,7.01115,7.04057,7.01115,7.04057,293393.48772516,0
+ASH.US,D,19930225,000000,7.04057,7.04057,6.85195,6.88583,105106.47999111,0
+ASH.US,D,19930226,000000,6.85195,6.88583,6.79022,6.82243,67445.444475871,0
+ASH.US,D,19930301,000000,6.88583,6.88583,6.75645,6.85195,130676.49501794,0
+ASH.US,D,19930302,000000,6.82243,7.04057,6.75645,7.01115,453020.59783804,0
+ASH.US,D,19930303,000000,7.04057,7.13626,6.94456,6.94456,365898.22379293,0
+ASH.US,D,19930304,000000,7.01115,7.10804,6.97766,7.07395,194197.25359809,0
+ASH.US,D,19930305,000000,7.17024,7.17024,7.07395,7.07395,317288.84897088,0
+ASH.US,D,19930308,000000,7.10804,7.22959,7.10804,7.22959,218075.45443739,0
+ASH.US,D,19930309,000000,7.32568,7.35847,7.26168,7.32568,582868.34616864,0
+ASH.US,D,19930310,000000,7.32568,7.39116,7.22959,7.26168,301828.33220679,0
+ASH.US,D,19930311,000000,7.22959,7.29516,7.19957,7.22959,211333.43357898,0
+ASH.US,D,19930312,000000,7.26168,7.26168,7.19957,7.22959,198974.9126373,0
+ASH.US,D,19930315,000000,7.29516,7.32568,7.29516,7.32568,190536.03041297,0
+ASH.US,D,19930316,000000,7.29516,7.32568,7.29516,7.32568,96107.360968394,0
+ASH.US,D,19930317,000000,7.26168,7.32568,7.19957,7.29516,650313.79064451,0
+ASH.US,D,19930318,000000,7.22959,7.26168,7.13626,7.17024,383048.53587323,0
+ASH.US,D,19930319,000000,7.17024,7.17024,7.04057,7.04057,506140.13124601,0
+ASH.US,D,19930322,000000,7.07395,7.07395,6.97766,7.07395,150633.03826853,0
+ASH.US,D,19930323,000000,7.17024,7.17024,7.10804,7.10804,337794.52522745,0
+ASH.US,D,19930324,000000,7.07395,7.13626,7.07395,7.10804,811345.0257782,0
+ASH.US,D,19930325,000000,7.10804,7.17024,7.10804,7.17024,160183.30916857,0
+ASH.US,D,19930326,000000,7.17024,7.26168,6.82243,6.97766,831296.52185043,0
+ASH.US,D,19930329,000000,7.04057,7.07395,7.01115,7.07395,238878.91421742,0
+ASH.US,D,19930330,000000,7.04057,7.07395,7.01115,7.04057,199811.73481002,0
+ASH.US,D,19930331,000000,7.01115,7.01115,6.75645,6.79022,637102.29655934,0
+ASH.US,D,19930401,000000,6.82243,6.85195,6.75645,6.82243,209934.35573652,0
+ASH.US,D,19930402,000000,6.82243,6.82243,6.69364,6.75645,205432.27263598,0
+ASH.US,D,19930405,000000,6.82243,6.82243,6.72653,6.79022,227631.78195146,0
+ASH.US,D,19930406,000000,6.82243,6.82243,6.72653,6.75645,162435.36015451,0
+ASH.US,D,19930407,000000,6.79022,6.82243,6.66422,6.75645,252927.2304753,0
+ASH.US,D,19930408,000000,6.79022,6.79022,6.69364,6.75645,205714.91462436,0
+ASH.US,D,19930412,000000,6.72653,6.97766,6.72653,6.88583,269225.57884779,0
+ASH.US,D,19930413,000000,6.85195,6.94456,6.85195,6.88583,253779.19418312,0
+ASH.US,D,19930414,000000,6.9203,7.01115,6.88583,6.9203,149222.85663368,0
+ASH.US,D,19930415,000000,6.85195,6.88583,6.82243,6.82243,284688.11448322,0
+ASH.US,D,19930416,000000,6.85195,6.9203,6.79022,6.9203,151197.31280961,0
+ASH.US,D,19930419,000000,6.88583,6.9203,6.66422,6.66422,86837.713185382,0
+ASH.US,D,19930420,000000,6.69364,6.79022,6.66422,6.75645,140509.40790636,0
+ASH.US,D,19930421,000000,6.79022,6.79022,6.66422,6.66422,150356.45289419,0
+ASH.US,D,19930422,000000,6.66422,6.72653,6.60122,6.60122,273450.06713832,0
+ASH.US,D,19930423,000000,6.56812,6.63064,6.31769,6.31769,222862.19839764,0
+ASH.US,D,19930426,000000,6.34631,6.47183,6.34631,6.37961,103421.73185326,0
+ASH.US,D,19930427,000000,6.47183,6.56812,6.43845,6.43845,130959.13700632,0
+ASH.US,D,19930428,000000,6.43845,6.47183,6.34631,6.34631,194197.25359809,0
+ASH.US,D,19930429,000000,6.34631,6.56812,6.34631,6.53435,142763.47776364,0
+ASH.US,D,19930430,000000,6.63064,6.75645,6.56812,6.60122,255457.88570693,0
+ASH.US,D,19930503,000000,6.66422,6.66422,6.43845,6.43845,133766.37761228,0
+ASH.US,D,19930504,000000,6.43845,6.50492,6.34631,6.43845,261929.37780504,0
+ASH.US,D,19930505,000000,6.41388,6.41388,6.34631,6.37961,469605.62594158,0
+ASH.US,D,19930506,000000,6.37961,6.50492,6.37961,6.41388,284967.72816458,0
+ASH.US,D,19930507,000000,6.43845,6.43845,6.37961,6.37961,376591.17587455,0
+ASH.US,D,19930510,000000,6.43845,6.56812,6.43845,6.50492,298736.4307411,0
+ASH.US,D,19930511,000000,6.50492,6.53435,6.50492,6.50492,172835.57589103,0
+ASH.US,D,19930512,000000,6.50492,6.66422,6.50492,6.60122,696956.78477601,0
+ASH.US,D,19930513,000000,6.56812,6.63064,6.41388,6.53435,1374534.4235063,0
+ASH.US,D,19930514,000000,6.50492,6.53435,6.41388,6.47183,1235698.6599454,0
+ASH.US,D,19930517,000000,6.43845,6.43845,6.37961,6.41388,477756.81899917,0
+ASH.US,D,19930518,000000,6.37961,6.37961,6.25052,6.28411,469886.24905861,0
+ASH.US,D,19930519,000000,6.25052,6.43845,6.12967,6.43845,1228670.9687915,0
+ASH.US,D,19930520,000000,6.41388,6.43845,6.37961,6.37961,258268.15461992,0
+ASH.US,D,19930521,000000,6.41388,6.50492,6.37961,6.43845,608722.01261952,0
+ASH.US,D,19930524,000000,6.41388,6.53435,6.41388,6.53435,643004.46693801,0
+ASH.US,D,19930525,000000,6.53435,6.60122,6.53435,6.60122,598316.74970465,0
+ASH.US,D,19930526,000000,6.66422,6.6979,6.56812,6.60122,188290.03604107,0
+ASH.US,D,19930527,000000,6.66422,6.75992,6.63064,6.72653,1726110.773974,0
+ASH.US,D,19930528,000000,6.72653,6.79439,6.72653,6.75992,328248.2920701,0
+ASH.US,D,19930601,000000,6.79439,6.88583,6.72653,6.85611,630918.49362798,0
+ASH.US,D,19930602,000000,6.82243,6.82243,6.75992,6.82243,1153645.6718489,0
+ASH.US,D,19930603,000000,6.79439,6.79439,6.72653,6.75992,487310.11820623,0
+ASH.US,D,19930604,000000,6.75992,6.79439,6.6979,6.72653,506702.38691574,0
+ASH.US,D,19930607,000000,6.79439,6.82243,6.75992,6.79439,59861.554266379,0
+ASH.US,D,19930608,000000,6.79439,6.85611,6.6979,6.6979,709602.99488443,0
+ASH.US,D,19930609,000000,6.6979,6.72653,6.63064,6.72653,378554.52825807,0
+ASH.US,D,19930610,000000,6.66422,6.6979,6.56812,6.63064,377706.60229295,0
+ASH.US,D,19930611,000000,6.6979,6.75992,6.66422,6.75992,204307.76129653,0
+ASH.US,D,19930614,000000,6.75992,6.75992,6.63064,6.6979,163560.88092965,0
+ASH.US,D,19930615,000000,6.66422,6.6979,6.63064,6.63064,127871.27328332,0
+ASH.US,D,19930616,000000,6.56812,6.60122,6.50492,6.60122,248434.23229582,0
+ASH.US,D,19930617,000000,6.63064,6.66422,6.60122,6.63064,321215.55373794,0
+ASH.US,D,19930618,000000,6.63064,6.66422,6.43845,6.50492,414243.12646873,0
+ASH.US,D,19930621,000000,6.50492,6.56812,6.47183,6.50492,322346.12169143,0
+ASH.US,D,19930622,000000,6.43845,6.47183,6.34631,6.37574,903800.24848253,0
+ASH.US,D,19930623,000000,6.47183,6.53435,6.40933,6.40933,343698.71447746,0
+ASH.US,D,19930624,000000,6.40933,6.50492,6.37574,6.50492,379955.62497187,0
+ASH.US,D,19930625,000000,6.56812,6.60122,6.53435,6.53435,194197.25359809,0
+ASH.US,D,19930628,000000,6.56812,6.66422,6.56812,6.66422,219485.63607224,0
+ASH.US,D,19930629,000000,6.66422,6.66422,6.43845,6.50492,650028.12034912,0
+ASH.US,D,19930630,000000,6.50492,6.53435,6.47183,6.50492,303231.44779193,0
+ASH.US,D,19930701,000000,6.53435,6.56812,6.50492,6.56812,316721.54612278,0
+ASH.US,D,19930702,000000,6.53435,6.60122,6.50492,6.50492,228201.1036709,0
+ASH.US,D,19930706,000000,6.50492,6.53435,6.47183,6.47183,320943.00610629,0
+ASH.US,D,19930707,000000,6.53435,6.63064,6.53435,6.63064,386138.41846756,0
+ASH.US,D,19930708,000000,6.63064,6.75992,6.56812,6.56812,434753.84990366,0
+ASH.US,D,19930709,000000,6.56812,6.75992,6.56812,6.72653,351573.32216071,0
+ASH.US,D,19930712,000000,6.66422,6.6979,6.60122,6.6979,230161.42774741,0
+ASH.US,D,19930713,000000,6.63064,6.6979,6.56812,6.66422,248434.23229582,0
+ASH.US,D,19930714,000000,6.66422,6.72653,6.63064,6.63064,275405.34403646,0
+ASH.US,D,19930715,000000,6.66422,6.85611,6.66422,6.85611,435320.14331608,0
+ASH.US,D,19930716,000000,6.85611,6.85611,6.79439,6.82243,385293.52080946,0
+ASH.US,D,19930719,000000,6.79439,6.85611,6.79439,6.85611,243378.97844661,0
+ASH.US,D,19930720,000000,6.82243,7.0157,6.75992,7.0157,1000757.5542874,0
+ASH.US,D,19930721,000000,7.0157,7.0157,6.9203,7.0157,174518.30515752,0
+ASH.US,D,19930722,000000,7.10804,7.17481,7.07812,7.17481,684596.24496299,0
+ASH.US,D,19930723,000000,7.17481,7.20383,7.14023,7.20383,395978.39740569,0
+ASH.US,D,19930726,000000,7.17481,7.2377,7.10804,7.2377,428011.82904525,0
+ASH.US,D,19930727,000000,7.2377,7.29983,7.20383,7.2377,140239.88858173,0
+ASH.US,D,19930728,000000,7.2704,7.4295,7.2377,7.39552,386986.34443269,0
+ASH.US,D,19930729,000000,7.36708,7.39552,7.33369,7.33369,173115.18957237,0
+ASH.US,D,19930730,000000,7.36708,7.39552,7.29983,7.39552,360004.12889965,0
+ASH.US,D,19930802,000000,7.39552,7.55907,7.36708,7.55907,501646.12363085,0
+ASH.US,D,19930803,000000,7.55907,7.55907,7.4295,7.4295,592976.83499572,0
+ASH.US,D,19930804,000000,7.4295,7.4295,7.33369,7.39552,179581.63449212,0
+ASH.US,D,19930805,000000,7.52529,7.62218,7.492,7.52529,296775.09722893,0
+ASH.US,D,19930806,000000,7.52529,7.5882,7.492,7.492,80937.561678063,0
+ASH.US,D,19930809,000000,7.492,7.71312,7.492,7.71312,478315.0369262,0
+ASH.US,D,19930810,000000,7.71312,7.8423,7.6842,7.80942,849000.0046794,0
+ASH.US,D,19930811,000000,7.8423,8.16129,7.80942,8.13088,512884.17097576,0
+ASH.US,D,19930812,000000,8.13088,8.16129,8.00239,8.00239,599446.30822248,0
+ASH.US,D,19930813,000000,8.00239,8.00239,7.87272,7.90669,410586.95046196,0
+ASH.US,D,19930816,000000,7.90669,7.93918,7.77692,7.93918,440657.02971799,0
+ASH.US,D,19930817,000000,7.96861,8.03587,7.96861,8.00239,417050.36707469,0
+ASH.US,D,19930818,000000,8.06549,8.06549,8.00239,8.03587,366188.94126669,0
+ASH.US,D,19930819,000000,8.03587,8.03587,7.93918,7.93918,556443.33912696,0
+ASH.US,D,19930820,000000,7.96861,7.96861,7.90669,7.93918,371807.46022131,0
+ASH.US,D,19930823,000000,7.96861,8.00239,7.87272,7.96861,329083.09537148,0
+ASH.US,D,19930824,000000,7.96861,8.06549,7.96861,8.03587,3166969.1589237,0
+ASH.US,D,19930825,000000,8.03587,8.29097,8.03587,8.29097,1059488.5406003,0
+ASH.US,D,19930826,000000,8.42441,8.52051,8.38697,8.42441,857721.5288921,0
+ASH.US,D,19930827,000000,8.35359,8.42441,8.35359,8.35359,536765.40012206,0
+ASH.US,D,19930830,000000,8.35359,8.48722,8.32436,8.48722,702020.11411061,0
+ASH.US,D,19930831,000000,8.45334,8.70863,8.45334,8.70863,1676084.1514674,0
+ASH.US,D,19930901,000000,8.74172,8.8384,8.74172,8.80591,1880103.2141615,0
+ASH.US,D,19930902,000000,8.80591,8.8384,8.74172,8.77531,736303.57786476,0
+ASH.US,D,19930903,000000,8.77531,8.77531,8.67881,8.67881,293680.16745623,0
+ASH.US,D,19930907,000000,8.67881,8.67881,8.64612,8.67881,433632.36687122,0
+ASH.US,D,19930908,000000,8.67881,8.67881,8.42441,8.42441,693304.64651195,0
+ASH.US,D,19930909,000000,8.42441,8.48722,8.42441,8.48722,696956.78477601,0
+ASH.US,D,19930910,000000,8.45334,8.52051,8.42441,8.52051,823420.90473151,0
+ASH.US,D,19930913,000000,8.48722,8.54963,8.45334,8.54963,716913.3280266,0
+ASH.US,D,19930914,000000,8.52051,8.58281,8.45334,8.58281,309975.48752168,0
+ASH.US,D,19930915,000000,8.58281,8.58281,8.48722,8.58281,171150.82775317,0
+ASH.US,D,19930916,000000,8.54963,8.54963,8.45334,8.52051,394568.21577083,0
+ASH.US,D,19930917,000000,8.48722,8.54963,8.48722,8.52051,870924.94749188,0
+ASH.US,D,19930920,000000,8.48722,8.52051,8.45334,8.48722,435034.47302069,0
+ASH.US,D,19930921,000000,8.45334,8.48722,8.22827,8.29097,635417.54842149,0
+ASH.US,D,19930922,000000,8.35359,8.54963,8.32436,8.54963,883850.77128165,0
+ASH.US,D,19930923,000000,8.54963,8.6167,8.54963,8.54963,798694.77792709,0
+ASH.US,D,19930924,000000,8.52051,8.58281,8.52051,8.52051,510353.51574413,0
+ASH.US,D,19930927,000000,8.58281,8.58281,8.52051,8.54963,372920.86776837,0
+ASH.US,D,19930928,000000,8.54963,8.67881,8.48722,8.64612,559534.23115697,0
+ASH.US,D,19930929,000000,8.58281,8.74172,8.58281,8.6167,965629.19287513,0
+ASH.US,D,19930930,000000,8.67881,8.77531,8.64612,8.70863,1205911.2226777,0
+ASH.US,D,19931001,000000,8.70863,8.74172,8.6167,8.67881,848724.42874073,0
+ASH.US,D,19931004,000000,8.70863,8.77531,8.67881,8.77531,725346.15363689,0
+ASH.US,D,19931005,000000,8.80591,8.87218,8.80591,8.87218,990080.75317654,0
+ASH.US,D,19931006,000000,8.93599,9.12678,8.93599,9.03009,1454346.4644092,0
+ASH.US,D,19931007,000000,9.03009,9.06467,8.87218,8.93599,721411.37338445,0
+ASH.US,D,19931008,000000,8.93599,8.96768,8.80591,8.8384,685719.74686678,0
+ASH.US,D,19931011,000000,8.89993,8.89993,8.87218,8.87218,182673.5359578,0
+ASH.US,D,19931012,000000,8.89993,8.93599,8.8384,8.8384,250967.91583447,0
+ASH.US,D,19931013,000000,8.8384,8.87218,8.80591,8.87218,218636.70067144,0
+ASH.US,D,19931014,000000,8.87218,8.89993,8.8384,8.87218,205148.62121193,0
+ASH.US,D,19931015,000000,8.93599,8.96768,8.8384,8.87218,174246.76696155,0
+ASH.US,D,19931018,000000,8.96768,9.094,8.96768,9.094,368427.86958889,0
+ASH.US,D,19931019,000000,9.03009,9.03009,8.89993,8.99562,663512.16206592,0
+ASH.US,D,19931020,000000,8.99562,8.99562,8.87218,8.89993,367308.40542779,0
+ASH.US,D,19931021,000000,8.89993,8.99562,8.89993,8.93599,393162.07187867,0
+ASH.US,D,19931022,000000,8.96768,9.094,8.96768,9.06467,351010.0570553,0
+ASH.US,D,19931025,000000,9.06467,9.06467,8.93599,8.96768,382478.20471812,0
+ASH.US,D,19931026,000000,8.96768,8.96768,8.93599,8.96768,490403.02910758,0
+ASH.US,D,19931027,000000,8.96768,8.96768,8.87218,8.89993,311382.64084952,0
+ASH.US,D,19931028,000000,8.89993,8.93599,8.87218,8.93599,291427.10703461,0
+ASH.US,D,19931029,000000,8.93599,8.93599,8.8384,8.87218,306327.38700031,0
+ASH.US,D,19931101,000000,8.89993,8.99562,8.89993,8.99562,168899.78620291,0
+ASH.US,D,19931102,000000,8.99562,9.094,8.93599,9.06467,1417531.3359877,0
+ASH.US,D,19931103,000000,9.06467,9.16077,8.99562,9.03009,1015937.4479344,0
+ASH.US,D,19931104,000000,9.094,9.094,8.8384,8.87218,429701.62436146,0
+ASH.US,D,19931105,000000,8.8384,8.89993,8.8384,8.87218,266979.58447589,0
+ASH.US,D,19931108,000000,8.93599,8.93599,8.8384,8.8384,411145.168389,0
+ASH.US,D,19931109,000000,8.87218,8.89993,8.8384,8.87218,587079.71179542,0
+ASH.US,D,19931110,000000,8.87218,8.93599,8.87218,8.89993,720284.84317364,0
+ASH.US,D,19931111,000000,8.89993,8.93599,8.87218,8.89993,978279.44072624,0
+ASH.US,D,19931112,000000,8.89993,8.96768,8.89993,8.96768,666608.1012743,0
+ASH.US,D,19931115,000000,8.96768,8.96768,8.89993,8.93599,928253.82765529,0
+ASH.US,D,19931116,000000,8.89993,8.89993,8.87218,8.89993,866148.29788835,0
+ASH.US,D,19931117,000000,8.89993,8.93599,8.87218,8.89993,576959.10974026,0
+ASH.US,D,19931118,000000,8.87218,8.87218,8.8384,8.87218,750640.59272507,0
+ASH.US,D,19931119,000000,8.87218,8.87218,8.8384,8.8384,689097.31862786,0
+ASH.US,D,19931122,000000,8.80591,8.80591,8.70863,8.77531,631480.74929771,0
+ASH.US,D,19931123,000000,8.77531,8.77531,8.67515,8.70863,297051.68260326,0
+ASH.US,D,19931124,000000,8.70863,8.70863,8.57865,8.64206,148662.61983529,0
+ASH.US,D,19931126,000000,8.67515,8.67515,8.64206,8.64206,108196.36258544,0
+ASH.US,D,19931129,000000,8.67515,8.8384,8.67515,8.80591,661550.82855374,0
+ASH.US,D,19931130,000000,8.87218,8.87218,8.54546,8.57865,687683.09925031,0
+ASH.US,D,19931201,000000,8.64206,8.74172,8.64206,8.67515,2051545.768824,0
+ASH.US,D,19931202,000000,8.67515,8.77531,8.67515,8.70863,481968.18462594,0
+ASH.US,D,19931203,000000,8.74172,8.77531,8.64206,8.74172,443186.67551394,0
+ASH.US,D,19931206,000000,8.70863,8.77531,8.54546,8.54546,480558.00299109,0
+ASH.US,D,19931207,000000,8.54546,8.54546,8.3201,8.38261,397938.7214822,0
+ASH.US,D,19931208,000000,8.38261,8.38261,8.02716,8.35359,1339964.280021,0
+ASH.US,D,19931209,000000,8.35359,8.51664,8.35359,8.44938,319535.85277846,0
+ASH.US,D,19931210,000000,8.54546,8.57865,8.48325,8.57865,295647.55758245,0
+ASH.US,D,19931213,000000,8.48325,8.51664,8.38261,8.44938,294241.41369028,0
+ASH.US,D,19931214,000000,8.44938,8.44938,8.28631,8.38261,262201.92543668,0
+ASH.US,D,19931215,000000,8.41996,8.51664,8.3201,8.3201,442345.81559853,0
+ASH.US,D,19931216,000000,8.35359,8.38261,8.09422,8.19061,397381.51299084,0
+ASH.US,D,19931217,000000,8.2564,8.41996,8.2241,8.28631,691622.92668112,0
+ASH.US,D,19931220,000000,8.38261,8.38261,8.28631,8.3201,202346.42778434,0
+ASH.US,D,19931221,000000,8.3201,8.35359,8.2564,8.3201,490964.27534164,0
+ASH.US,D,19931222,000000,8.35359,8.48325,8.3201,8.38261,890315.19733004,0
+ASH.US,D,19931223,000000,8.41996,8.61233,8.41996,8.61233,291427.10703461,0
+ASH.US,D,19931227,000000,8.57865,8.8384,8.54546,8.8384,432502.80835339,0
+ASH.US,D,19931228,000000,8.8384,8.8384,8.74172,8.80591,287497.37396053,0
+ASH.US,D,19931229,000000,8.80591,8.80591,8.77531,8.80591,209368.0623241,0
+ASH.US,D,19931230,000000,8.80591,8.87218,8.77531,8.8384,206560.82171814,0
+ASH.US,D,19931231,000000,8.87218,8.89993,8.8384,8.8384,232131.84618065,0
+ASH.US,D,19940103,000000,8.80591,8.99562,8.80591,8.99562,325437.01372144,0
+ASH.US,D,19940104,000000,9.03009,9.19523,9.03009,9.16434,478597.67891459,0
+ASH.US,D,19940105,000000,9.19523,9.32372,9.19523,9.32372,530305.01181635,0
+ASH.US,D,19940106,000000,9.32372,9.38712,9.32372,9.35889,483091.68652973,0
+ASH.US,D,19940107,000000,9.32372,9.38712,9.28926,9.32372,381920.99622675,0
+ASH.US,D,19940110,000000,9.35889,9.67867,9.32372,9.67867,745575.24451912,0
+ASH.US,D,19940111,000000,9.74504,9.84411,9.67867,9.67867,854055.25852861,0
+ASH.US,D,19940112,000000,9.61825,9.80846,9.5489,9.80846,935839.73673613,0
+ASH.US,D,19940113,000000,9.84411,10.0006,9.77675,9.80846,1259032.774957,0
+ASH.US,D,19940114,000000,9.80846,10.1343,9.80846,10.0323,1675800.5000433,0
+ASH.US,D,19940117,000000,9.94019,9.97192,9.87383,9.97192,601971.91627574,0
+ASH.US,D,19940118,000000,9.94019,9.97192,9.77675,9.84411,1532473.7571743,0
+ASH.US,D,19940119,000000,9.80846,9.84411,9.74504,9.80846,358035.72933775,0
+ASH.US,D,19940120,000000,9.80846,9.80846,9.74504,9.77675,372920.86776837,0
+ASH.US,D,19940121,000000,9.77675,9.77675,9.67867,9.67867,493770.50651193,0
+ASH.US,D,19940124,000000,9.77675,9.77675,9.71038,9.71038,669697.98386863,0
+ASH.US,D,19940125,000000,9.71038,9.77675,9.71038,9.74504,421544.37468984,0
+ASH.US,D,19940126,000000,9.74504,9.74504,9.71038,9.74504,342582.27862338,0
+ASH.US,D,19940127,000000,9.67867,9.77675,9.67867,9.77675,629513.35917148,0
+ASH.US,D,19940128,000000,9.74504,9.77675,9.64698,9.71038,605349.48803681,0
+ASH.US,D,19940131,000000,9.71038,9.71038,9.61825,9.71038,723665.44324174,0
+ASH.US,D,19940201,000000,9.74504,9.77675,9.71038,9.77675,741088.30295367,0
+ASH.US,D,19940202,000000,9.77675,9.77675,9.71038,9.77675,249558.74363529,0
+ASH.US,D,19940203,000000,9.74504,9.77675,9.71038,9.77675,408900.18345277,0
+ASH.US,D,19940204,000000,9.77675,9.77675,9.71038,9.74504,558695.39011291,0
+ASH.US,D,19940207,000000,9.67867,9.77675,9.51918,9.77675,565439.42984266,0
+ASH.US,D,19940208,000000,9.74504,9.80846,9.74504,9.77675,757669.29331453,0
+ASH.US,D,19940209,000000,9.80846,10.0323,9.77675,9.94019,748949.78797318,0
+ASH.US,D,19940210,000000,9.90553,10.167,9.90553,10.1016,1141277.0565505,0
+ASH.US,D,19940211,000000,10.0323,10.2294,10.0006,10.1343,504736.00622519,0
+ASH.US,D,19940214,000000,10.1343,10.2294,10.1343,10.2294,979124.33838434,0
+ASH.US,D,19940215,000000,10.2294,10.4276,10.2294,10.3939,1891627.9412375,0
+ASH.US,D,19940216,000000,10.3939,10.5861,10.2938,10.5515,1095751.5077087,0
+ASH.US,D,19940217,000000,10.7476,10.9795,10.7476,10.81,2639742.9259092,0
+ASH.US,D,19940218,000000,10.7476,10.7476,10.6515,10.6881,890315.19733004,0
+ASH.US,D,19940222,000000,10.6881,10.7813,10.6881,10.7476,410308.34621628,0
+ASH.US,D,19940223,000000,10.7476,10.7813,10.5861,10.7179,797854.92744735,0
+ASH.US,D,19940224,000000,10.6881,10.6881,10.4881,10.5218,869232.12386865,0
+ASH.US,D,19940225,000000,10.5218,10.5861,10.4881,10.5218,626144.87233147,0
+ASH.US,D,19940228,000000,10.5515,10.81,10.5218,10.6881,862769.7166916,0
+ASH.US,D,19940301,000000,10.7179,10.81,10.6881,10.81,621363.17554957,0
+ASH.US,D,19940302,000000,10.7476,10.7476,10.5515,10.6881,571338.5719143,0
+ASH.US,D,19940303,000000,10.7813,10.9478,10.7813,10.9478,634010.39509367,0
+ASH.US,D,19940304,000000,10.9478,11.0399,10.9141,11.0092,527775.3660204,0
+ASH.US,D,19940307,000000,11.0092,11.238,11.0092,11.1736,1011722.044565,0
+ASH.US,D,19940308,000000,11.2043,11.2043,11.0092,11.0725,1901748.5432926,0
+ASH.US,D,19940309,000000,11.0092,11.0399,10.81,11.0399,695839.33948626,0
+ASH.US,D,19940310,000000,11.0092,11.0092,10.81,10.81,366188.94126669,0
+ASH.US,D,19940311,000000,10.8427,10.9141,10.7813,10.9141,496872.50233434,0
+ASH.US,D,19940314,000000,10.9795,11.0725,10.9141,11.0725,904083.89990657,0
+ASH.US,D,19940315,000000,11.1062,11.1062,11.0092,11.0092,324312.50238199,0
+ASH.US,D,19940316,000000,11.0092,11.2043,11.0092,11.2043,651711.85905129,0
+ASH.US,D,19940317,000000,11.2697,11.4342,11.2697,11.4342,594098.31802816,0
+ASH.US,D,19940318,000000,11.4342,11.4975,11.3658,11.4005,1167694.9975424,0
+ASH.US,D,19940321,000000,11.3658,11.4639,11.3658,11.4342,1099121.0039845,0
+ASH.US,D,19940322,000000,11.4342,11.5639,11.4005,11.4639,680938.05008489,0
+ASH.US,D,19940323,000000,11.4975,11.5996,11.4342,11.4639,688533.04408677,0
+ASH.US,D,19940324,000000,11.5312,11.5996,11.4342,11.4639,508672.80534898,0
+ASH.US,D,19940325,000000,11.4342,11.4975,11.4005,11.4005,358603.03218585,0
+ASH.US,D,19940328,000000,11.4005,11.4342,11.1736,11.1736,277942.05588212,0
+ASH.US,D,19940329,000000,11.2043,11.2043,11.0725,11.1419,1058371.0953105,0
+ASH.US,D,19940330,000000,11.2043,11.2043,10.6881,10.81,925999.757798,0
+ASH.US,D,19940331,000000,10.81,10.81,10.3612,10.6208,1055274.1466665,0
+ASH.US,D,19940404,000000,10.4881,10.5515,10.391,10.4237,605062.80830575,0
+ASH.US,D,19940405,000000,10.5515,10.6881,10.5515,10.6881,1159824.4276018,0
+ASH.US,D,19940406,000000,10.6515,10.7179,10.5861,10.5861,1062027.2713172,0
+ASH.US,D,19940407,000000,10.6208,10.6515,10.4881,10.6208,739121.92226313,0
+ASH.US,D,19940408,000000,10.6208,10.6515,10.6208,10.6515,553350.4282256,0
+ASH.US,D,19940411,000000,10.6208,10.7179,10.5861,10.6881,403282.67393383,0
+ASH.US,D,19940412,000000,10.6881,10.6881,10.6208,10.6208,259391.65652371,0
+ASH.US,D,19940413,000000,10.6515,10.6515,10.4881,10.5861,374619.74800564,0
+ASH.US,D,19940414,000000,10.5515,10.6208,10.5218,10.5861,728998.29190096,0
+ASH.US,D,19940415,000000,10.5861,10.6881,10.5515,10.6208,649186.25099803,0
+ASH.US,D,19940418,000000,10.6881,10.8844,10.6881,10.8844,1158410.2082243,0
+ASH.US,D,19940419,000000,10.9478,11.1419,10.9478,10.9795,889748.90391762,0
+ASH.US,D,19940420,000000,11.0399,11.0399,10.9141,10.9478,906611.52683118,0
+ASH.US,D,19940421,000000,10.8844,10.9141,10.6515,10.6515,486744.83422947,0
+ASH.US,D,19940422,000000,10.6515,10.6515,10.4237,10.6208,1270547.4076763,0
+ASH.US,D,19940425,000000,10.6515,10.7813,10.6208,10.7476,653125.06899316,0
+ASH.US,D,19940426,000000,10.6515,10.6515,10.2938,10.391,800102.94069061,0
+ASH.US,D,19940428,000000,10.4534,10.4534,10.2245,10.2938,1197757.0013131,0
+ASH.US,D,19940429,000000,10.3612,10.3612,9.96792,10.0977,1071023.362033,0
+ASH.US,D,19940502,000000,10.0977,10.3275,9.93525,10.2938,1283202.7027057,0
+ASH.US,D,19940503,000000,10.3612,10.4534,10.2938,10.3612,657052.7831959,0
+ASH.US,D,19940504,000000,10.2938,10.3275,10.2245,10.2938,454714.43089694,0
+ASH.US,D,19940505,000000,10.3612,10.391,10.3275,10.3275,299585.3661419,0
+ASH.US,D,19940506,000000,10.2631,10.3275,10.163,10.2245,527775.3660204,0
+ASH.US,D,19940509,000000,10.1313,10.1313,9.80349,9.83916,936965.25751126,0
+ASH.US,D,19940510,000000,9.80349,9.80349,9.67472,9.73613,873172.96073513,0
+ASH.US,D,19940511,000000,9.70741,9.90553,9.67472,9.90553,375734.16498837,0
+ASH.US,D,19940512,000000,9.86986,9.90553,9.76883,9.80349,239720.7835685,0
+ASH.US,D,19940513,000000,9.64301,9.70741,9.57367,9.64301,711296.82794332,0
+ASH.US,D,19940516,000000,9.57367,9.67472,9.57367,9.64301,1330129.3482612,0
+ASH.US,D,19940517,000000,9.61329,9.70741,9.61329,9.64301,551946.30320479,0
+ASH.US,D,19940518,000000,9.64301,9.67472,9.51125,9.54493,690775.000716,0
+ASH.US,D,19940519,000000,9.61329,9.67472,9.57367,9.67472,291992.39101135,0
+ASH.US,D,19940520,000000,9.64301,9.70741,9.57367,9.64301,520748.68430228,0
+ASH.US,D,19940523,000000,9.54493,9.61329,9.51125,9.57367,289189.18814809,0
+ASH.US,D,19940524,000000,9.61329,9.83916,9.61329,9.76883,660983.52570565,0
+ASH.US,D,19940525,000000,9.73613,9.76883,9.67472,9.73613,297332.30572029,0
+ASH.US,D,19940526,000000,9.80846,9.83916,9.70741,9.83916,263882.63583183,0
+ASH.US,D,19940527,000000,9.73613,9.97192,9.73613,9.90553,223420.41632468,0
+ASH.US,D,19940531,000000,9.80846,9.86986,9.73613,9.73613,191104.34269675,0
+ASH.US,D,19940601,000000,9.80846,9.83916,9.64301,9.70741,508104.49306521,0
+ASH.US,D,19940602,000000,9.80846,9.80846,9.67472,9.73613,560098.50569805,0
+ASH.US,D,19940603,000000,9.73613,9.83916,9.70741,9.73613,472135.27173754,0
+ASH.US,D,19940606,000000,9.80846,9.83916,9.67472,9.70741,200939.2744565,0
+ASH.US,D,19940607,000000,9.60932,9.76883,9.60932,9.64301,199531.111693,0
+ASH.US,D,19940608,000000,9.67472,9.73613,9.47262,9.54493,542950.2124891,0
+ASH.US,D,19940609,000000,9.54493,9.60932,9.51125,9.57367,1026048.9650685,0
+ASH.US,D,19940610,000000,9.54493,9.70741,9.54493,9.64301,240283.03923824,0
+ASH.US,D,19940613,000000,9.70741,9.70741,9.57367,9.67472,525249.75796714,0
+ASH.US,D,19940614,000000,9.73613,9.80846,9.70741,9.80846,317002.16923982,0
+ASH.US,D,19940615,000000,9.80846,9.97192,9.80846,9.93525,635975.76634853,0
+ASH.US,D,19940616,000000,9.86986,10.0689,9.80846,9.93525,748674.21203451,0
+ASH.US,D,19940617,000000,9.80846,9.83916,9.76883,9.83916,597192.23836518,0
+ASH.US,D,19940620,000000,9.73613,9.76883,9.57367,9.57367,412837.99201223,0
+ASH.US,D,19940621,000000,9.60932,9.67472,9.4109,9.51125,884979.3203638,0
+ASH.US,D,19940622,000000,9.47262,9.51125,9.21525,9.28053,875697.55935271,0
+ASH.US,D,19940623,000000,9.28053,9.31074,8.98245,9.0519,1019306.9442101,0
+ASH.US,D,19940624,000000,8.98245,9.0519,8.92271,8.92271,503895.14630977,0
+ASH.US,D,19940627,000000,8.95312,8.95312,8.85544,8.88418,104828.88518109,0
+ASH.US,D,19940628,000000,8.95312,9.0519,8.88418,9.0519,586229.76695894,0
+ASH.US,D,19940629,000000,9.0519,9.08646,9.01831,9.01831,376028.92020481,0
+ASH.US,D,19940630,000000,9.0519,9.0519,8.78837,8.78837,895372.47005061,0
+ASH.US,D,19940701,000000,8.82215,8.95312,8.78837,8.78837,308852.99505357,0
+ASH.US,D,19940705,000000,8.92271,8.98245,8.82215,8.95312,612089.49002387,0
+ASH.US,D,19940706,000000,8.85544,8.85544,8.78837,8.78837,903800.24848253,0
+ASH.US,D,19940707,000000,8.72081,8.85544,8.72081,8.78837,1000198.3269247,0
+ASH.US,D,19940708,000000,8.85544,8.88418,8.72081,8.75944,1512799.8559121,0
+ASH.US,D,19940711,000000,8.72081,8.88418,8.72081,8.88418,368427.86958889,0
+ASH.US,D,19940712,000000,8.95312,8.98245,8.85544,8.95312,286931.08054811,0
+ASH.US,D,19940713,000000,8.98245,8.98245,8.78837,8.85544,372363.659277,0
+ASH.US,D,19940714,000000,8.92271,9.11697,8.85544,9.0519,1294714.307118,0
+ASH.US,D,19940715,000000,9.11697,9.21525,9.08646,9.11697,506975.94398306,0
+ASH.US,D,19940718,000000,9.24507,9.28053,9.08646,9.21525,259956.94050045,0
+ASH.US,D,19940719,000000,9.18276,9.28053,9.14779,9.24507,361408.25392047,0
+ASH.US,D,19940720,000000,9.24507,9.28053,9.21525,9.21525,289458.70747271,0
+ASH.US,D,19940721,000000,9.18276,9.21525,9.11697,9.18276,318413.36031034,0
+ASH.US,D,19940722,000000,9.31074,9.3786,9.18276,9.21525,1373404.8649885,0
+ASH.US,D,19940725,000000,9.21525,9.28053,9.14779,9.24507,1205059.2589699,0
+ASH.US,D,19940726,000000,9.21525,9.24507,9.18276,9.21525,445994.92555558,0
+ASH.US,D,19940727,000000,9.14779,9.24507,9.14779,9.24507,300420.16944328,0
+ASH.US,D,19940728,000000,9.21525,9.4109,9.21525,9.3786,1372844.6281901,0
+ASH.US,D,19940729,000000,9.3786,9.3786,9.35017,9.3786,639909.53716531,0
+ASH.US,D,19940801,000000,9.35017,9.35017,9.28053,9.31074,759072.40889968,0
+ASH.US,D,19940802,000000,9.31074,9.31074,9.24507,9.28053,813028.76448037,0
+ASH.US,D,19940803,000000,9.28053,9.3786,9.24507,9.3786,149791.16891744,0
+ASH.US,D,19940804,000000,9.31074,9.47262,9.31074,9.4439,546892.05879125,0
+ASH.US,D,19940805,000000,9.51125,9.57367,9.4109,9.51125,283845.23569646,0
+ASH.US,D,19940808,000000,9.51125,9.57367,9.4109,9.54493,436443.64521987,0
+ASH.US,D,19940809,000000,9.47262,9.80846,9.47262,9.76883,754297.7781675,0
+ASH.US,D,19940810,000000,9.80846,9.80846,9.73613,9.80846,655928.27185643,0
+ASH.US,D,19940811,000000,9.80846,9.80846,9.57367,9.60932,173396.82212508,0
+ASH.US,D,19940812,000000,9.57367,9.67472,9.51125,9.64301,257428.30414017,0
+ASH.US,D,19940815,000000,9.57367,9.80846,9.57367,9.70741,444585.7533564,0
+ASH.US,D,19940816,000000,9.67472,9.76883,9.67472,9.70741,546327.78425017,0
+ASH.US,D,19940817,000000,9.76883,9.83916,9.73613,9.83916,760758.1664732,0
+ASH.US,D,19940818,000000,9.83916,9.83916,9.70741,9.70741,463140.19045752,0
+ASH.US,D,19940819,000000,9.73613,9.80349,9.64301,9.76883,308852.99505357,0
+ASH.US,D,19940822,000000,9.70741,9.73613,9.64301,9.64301,266421.36654884,0
+ASH.US,D,19940823,000000,9.67075,9.76883,9.67075,9.70741,219209.0506979,0
+ASH.US,D,19940824,000000,9.73613,9.80349,9.73613,9.76883,639909.53716531,0
+ASH.US,D,19940825,000000,9.76883,9.80349,9.70741,9.73613,284125.85881349,0
+ASH.US,D,19940826,000000,9.80349,9.97192,9.80349,9.94019,358035.72933775,0
+ASH.US,D,19940829,000000,9.97192,9.97192,9.83916,9.86986,306890.65210572,0
+ASH.US,D,19940830,000000,9.83916,9.86986,9.80349,9.86986,147824.7882269,0
+ASH.US,D,19940831,000000,9.83916,10.0006,9.80349,10.0006,288053.57301622,0
+ASH.US,D,19940901,000000,9.94019,9.97192,9.90553,9.94019,229317.53952498,0
+ASH.US,D,19940902,000000,9.90553,9.90553,9.80349,9.80349,123936.49303088,0
+ASH.US,D,19940906,000000,9.83916,9.83916,9.73613,9.76883,130111.21104119,0
+ASH.US,D,19940907,000000,9.76883,9.80349,9.70741,9.70741,369833.00404537,0
+ASH.US,D,19940908,000000,9.70741,9.80349,9.70741,9.70741,268945.96516643,0
+ASH.US,D,19940909,000000,9.64301,9.67075,9.5063,9.53998,316445.97018412,0
+ASH.US,D,19940912,000000,9.53998,9.53998,9.47262,9.5063,534519.40575015,0
+ASH.US,D,19940913,000000,9.47262,9.60932,9.47262,9.47262,194478.8861508,0
+ASH.US,D,19940914,000000,9.5063,9.5063,9.3786,9.40694,462013.6602467,0
+ASH.US,D,19940915,000000,9.40694,9.47262,9.3786,9.47262,709891.69348684,0
+ASH.US,D,19940916,000000,9.43893,9.57367,9.43893,9.47262,366746.14975806,0
+ASH.US,D,19940919,000000,9.47262,9.5063,9.40694,9.43893,208248.598163,0
+ASH.US,D,19940920,000000,9.43893,9.47262,9.34542,9.34542,228201.1036709,0
+ASH.US,D,19940921,000000,9.30688,9.30688,9.17779,9.30688,434479.28340067,0
+ASH.US,D,19940922,000000,9.34542,9.40694,9.21039,9.2413,298736.4307411,0
+ASH.US,D,19940923,000000,9.21039,9.30688,9.17779,9.27558,222862.19839764,0
+ASH.US,D,19940926,000000,9.34542,9.34542,9.2413,9.30688,356909.19912695,0
+ASH.US,D,19940927,000000,9.30688,9.34542,9.2413,9.27558,499398.1103876,0
+ASH.US,D,19940928,000000,9.21039,9.3786,9.21039,9.3786,339486.33941501,0
+ASH.US,D,19940929,000000,9.3786,9.43893,9.34542,9.40694,445434.6887572,0
+ASH.US,D,19940930,000000,9.3786,9.43893,9.34542,9.34542,161307.82050803,0
+ASH.US,D,19941003,000000,9.34542,9.40694,9.34542,9.3786,358878.60812452,0
+ASH.US,D,19941004,000000,9.3786,9.40694,9.17779,9.17779,366464.51720536,0
+ASH.US,D,19941005,000000,9.21039,9.27558,9.11311,9.27558,237195.17551524,0
+ASH.US,D,19941006,000000,9.43893,9.47262,9.3786,9.43893,885810.08592249,0
+ASH.US,D,19941007,000000,9.5063,9.70741,9.5063,9.64301,1184834.2058303,0
+ASH.US,D,19941010,000000,9.60932,9.73613,9.60932,9.73613,266421.36654884,0
+ASH.US,D,19941011,000000,9.76883,9.80349,9.70741,9.76883,357754.09678505,0
+ASH.US,D,19941012,000000,9.76883,9.80349,9.67075,9.80349,662389.66959781,0
+ASH.US,D,19941013,000000,9.83916,10.0729,9.83916,9.97192,1117104.1004947,0
+ASH.US,D,19941014,000000,9.97192,9.97192,9.83916,9.94019,258832.42916099,0
+ASH.US,D,19941017,000000,9.86986,9.97192,9.86986,9.97192,162155.74647315,0
+ASH.US,D,19941018,000000,9.97192,10.0323,9.97192,9.97192,737427.07976855,0
+ASH.US,D,19941019,000000,9.94019,10.0323,9.90553,9.90553,364495.10820779,0
+ASH.US,D,19941020,000000,9.94019,9.94019,9.86986,9.94019,583699.11172732,0
+ASH.US,D,19941021,000000,9.97192,10.2334,9.94019,10.167,626420.44827013,0
+ASH.US,D,19941024,000000,10.167,10.167,9.90553,9.90553,361408.25392047,0
+ASH.US,D,19941025,000000,9.86986,10.0323,9.83916,10.0323,529467.18020796,0
+ASH.US,D,19941026,000000,10.0729,10.167,9.97192,10.1343,414243.12646873,0
+ASH.US,D,19941027,000000,10.2334,10.4316,10.167,10.3662,482252.84548567,0
+ASH.US,D,19941028,000000,10.3662,10.5306,10.3662,10.4316,1143240.408934,0
+ASH.US,D,19941031,000000,10.3018,10.3365,10.2631,10.2631,851534.69765372,0
+ASH.US,D,19941101,000000,10.2334,10.2334,10.0006,10.0323,577809.05457673,0
+ASH.US,D,19941102,000000,10.0006,10.0006,9.86986,9.90553,566838.50768511,0
+ASH.US,D,19941103,000000,9.90553,9.90553,9.67075,9.73613,526939.55328335,0
+ASH.US,D,19941104,000000,9.76883,9.86986,9.70741,9.83916,569094.59641374,0
+ASH.US,D,19941107,000000,9.80349,9.97192,9.80349,9.97192,311948.93426194,0
+ASH.US,D,19941108,000000,9.97192,10.1016,9.90553,10.1016,523842.6046393,0
+ASH.US,D,19941109,000000,10.0323,10.1343,9.97192,10.1016,837765.99507719,0
+ASH.US,D,19941110,000000,10.0323,10.1016,10.0006,10.0729,546045.1422618,0
+ASH.US,D,19941111,000000,10.0006,10.1016,9.94019,10.0323,110162.74327598,0
+ASH.US,D,19941114,000000,9.97192,10.0323,9.97192,10.0006,327966.6595174,0
+ASH.US,D,19941115,000000,10.0006,10.0006,9.97192,10.0006,649459.80806534,0
+ASH.US,D,19941116,000000,10.0006,10.0323,9.97192,9.97192,291709.74902298,0
+ASH.US,D,19941117,000000,10.0323,10.0323,9.94019,9.94019,201503.54899758,0
+ASH.US,D,19941118,000000,9.97192,10.0323,9.86986,9.97192,338355.7714615,0
+ASH.US,D,19941121,000000,10.0066,10.0422,9.84411,9.90949,366746.14975806,0
+ASH.US,D,19941122,000000,9.8778,9.8778,9.4439,9.4439,632044.01440311,0
+ASH.US,D,19941123,000000,9.4439,9.4439,9.2413,9.34542,700899.64051383,0
+ASH.US,D,19941125,000000,9.31074,9.31074,9.21039,9.21039,182105.22367404,0
+ASH.US,D,19941128,000000,9.31074,9.31074,9.17779,9.21039,546327.78425017,0
+ASH.US,D,19941129,000000,9.21039,9.2413,9.14402,9.17779,752606.97341561,0
+ASH.US,D,19941130,000000,9.21039,9.21039,9.01364,9.04249,340616.9073685,0
+ASH.US,D,19941201,000000,9.04249,9.04249,8.77985,8.77985,589605.31984868,0
+ASH.US,D,19941202,000000,8.84702,9.01364,8.74627,9.01364,399343.85593869,0
+ASH.US,D,19941205,000000,9.01364,9.01364,8.67881,8.77985,1233446.6089594,0
+ASH.US,D,19941206,000000,8.67881,8.71279,8.51664,8.57865,941457.24625507,0
+ASH.US,D,19941207,000000,8.57865,9.01364,8.57865,9.01364,1004131.0883058,0
+ASH.US,D,19941208,000000,8.9135,8.9135,8.64612,8.64612,446287.66190068,0
+ASH.US,D,19941209,000000,8.67881,8.67881,8.54546,8.6167,625014.30437797,0
+ASH.US,D,19941212,000000,8.6167,8.77985,8.6167,8.67881,246182.18130988,0
+ASH.US,D,19941213,000000,8.71279,8.81334,8.57865,8.57865,526651.86411661,0
+ASH.US,D,19941214,000000,8.67881,8.67881,8.31157,8.57865,2628215.1705263,0
+ASH.US,D,19941215,000000,8.54546,8.9135,8.51664,8.77985,1975947.1124193,0
+ASH.US,D,19941216,000000,8.77985,8.9135,8.71279,8.9135,880477.23726326,0
+ASH.US,D,19941219,000000,8.9135,8.94817,8.81334,8.94817,479996.75675703,0
+ASH.US,D,19941220,000000,8.97492,8.97492,8.87694,8.94817,544647.07385502,0
+ASH.US,D,19941221,000000,8.9135,9.01364,8.87694,9.01364,276819.56341401,0
+ASH.US,D,19941222,000000,8.97492,9.11311,8.9135,9.07785,394287.59265381,0
+ASH.US,D,19941223,000000,9.11311,9.17779,9.07785,9.07785,303516.10865166,0
+ASH.US,D,19941227,000000,9.11311,9.17779,9.07785,9.11311,148384.0155896,0
+ASH.US,D,19941228,000000,9.04249,9.14402,8.97492,9.07785,210771.17790925,0
+ASH.US,D,19941229,000000,9.07785,9.21039,9.07785,9.17779,311664.27340222,0
+ASH.US,D,19941230,000000,9.21039,9.27558,9.17779,9.17779,281312.56159349,0
+ASH.US,D,19950103,000000,9.11311,9.14402,9.07785,9.14402,225949.05268496,0
+ASH.US,D,19950104,000000,9.17779,9.21039,9.07785,9.14402,673080.60280807,0
+ASH.US,D,19950105,000000,9.14402,9.14402,8.97492,9.01364,566285.33693644,0
+ASH.US,D,19950106,000000,9.01364,9.01364,8.81334,8.81334,884132.40383435,0
+ASH.US,D,19950109,000000,8.84702,8.9135,8.84702,8.9135,1361603.5525381,0
+ASH.US,D,19950110,000000,8.9135,8.9135,8.77985,8.81334,194478.8861508,0
+ASH.US,D,19950111,000000,8.81334,8.84702,8.51664,8.84702,1172466.5999676,0
+ASH.US,D,19950112,000000,8.81334,8.87694,8.71279,8.81334,766091.01513242,0
+ASH.US,D,19950113,000000,8.87694,8.94817,8.74627,8.77985,946514.51897563,0
+ASH.US,D,19950116,000000,8.84702,8.84702,8.74627,8.77985,667449.97062539,0
+ASH.US,D,19950117,000000,8.77985,8.87694,8.77985,8.87694,267824.48213399,0
+ASH.US,D,19950118,000000,8.77985,8.81334,8.71279,8.74627,721969.59131148,0
+ASH.US,D,19950119,000000,8.64612,8.77985,8.6167,8.77985,914482.09677174,0
+ASH.US,D,19950120,000000,8.77985,8.87694,8.74627,8.84702,583426.56409568,0
+ASH.US,D,19950123,000000,8.71279,8.71279,8.54546,8.6167,1609477.5480355,0
+ASH.US,D,19950124,000000,8.54546,8.64612,8.51664,8.6167,718321.49079011,0
+ASH.US,D,19950125,000000,8.64612,8.81334,8.64612,8.74627,317002.16923982,0
+ASH.US,D,19950126,000000,8.81334,8.81334,8.74627,8.77985,696682.21827302,0
+ASH.US,D,19950127,000000,8.81334,8.87694,8.77985,8.77985,395128.45256923,0
+ASH.US,D,19950130,000000,8.71279,8.74627,8.64612,8.71279,443470.32693799,0
+ASH.US,D,19950131,000000,8.67881,8.71279,8.6167,8.67881,557289.24622074,0
+ASH.US,D,19950201,000000,8.6167,8.74627,8.57865,8.74627,300701.80199598,0
+ASH.US,D,19950202,000000,8.67881,8.81334,8.67881,8.74627,700899.64051383,0
+ASH.US,D,19950203,000000,8.81334,8.84702,8.77985,8.77985,395128.45256923,0
+ASH.US,D,19950206,000000,8.81334,8.87694,8.77985,8.84702,224264.30454711,0
+ASH.US,D,19950207,000000,8.81334,8.84702,8.71279,8.71279,960566.87297621,0
+ASH.US,D,19950208,000000,8.74627,8.81334,8.67881,8.77985,482252.84548567,0
+ASH.US,D,19950209,000000,8.77985,8.77985,8.67881,8.71279,503895.14630977,0
+ASH.US,D,19950210,000000,8.71279,8.71279,8.64612,8.67881,301546.69965409,0
+ASH.US,D,19950213,000000,8.67881,8.74627,8.64612,8.67881,474937.46516513,0
+ASH.US,D,19950214,000000,8.67881,8.71279,8.54546,8.6167,1219971.6521637,0
+ASH.US,D,19950215,000000,8.57865,8.74627,8.54546,8.67881,1092095.331702,0
+ASH.US,D,19950216,000000,8.52051,8.65503,8.48722,8.6167,677282.8835138,0
+ASH.US,D,19950217,000000,8.6167,8.68733,8.58748,8.6167,764410.30473726,0
+ASH.US,D,19950221,000000,8.65503,8.72081,8.65503,8.68733,614896.73062983,0
+ASH.US,D,19950222,000000,8.68733,8.75489,8.65503,8.65503,442908.07126826,0
+ASH.US,D,19950223,000000,8.65503,8.72081,8.65503,8.68733,760758.1664732,0
+ASH.US,D,19950224,000000,8.68733,8.85544,8.65503,8.85544,1085624.8490395,0
+ASH.US,D,19950227,000000,8.85544,8.85544,8.65503,8.72081,185765.43742348,0
+ASH.US,D,19950228,000000,8.65503,8.68733,8.6167,8.68733,382211.71370051,0
+ASH.US,D,19950301,000000,8.78412,8.82215,8.58748,8.72081,1995896.5896202,0
+ASH.US,D,19950302,000000,8.75489,8.75489,8.68733,8.68733,443749.94061935,0
+ASH.US,D,19950303,000000,8.75489,8.82215,8.68733,8.78412,422394.3195263,0
+ASH.US,D,19950306,000000,8.82215,8.95679,8.78412,8.92271,584259.34852571,0
+ASH.US,D,19950307,000000,8.92271,9.02257,8.88794,8.95679,1168258.2626479,0
+ASH.US,D,19950308,000000,8.9872,8.9872,8.85544,8.92271,355788.72553017,0
+ASH.US,D,19950309,000000,8.92271,8.92271,8.72081,8.75489,329654.43596227,0
+ASH.US,D,19950310,000000,8.75489,8.78412,8.68733,8.75489,528625.31085688,0
+ASH.US,D,19950313,000000,8.78412,8.85544,8.75489,8.85544,276819.56341401,0
+ASH.US,D,19950314,000000,8.82215,8.88794,8.78412,8.78412,974340.62273109,0
+ASH.US,D,19950315,000000,8.82215,8.82215,8.72081,8.75489,369833.00404537,0
+ASH.US,D,19950316,000000,8.72081,8.78412,8.72081,8.72081,248434.23229582,0
+ASH.US,D,19950317,000000,8.75489,8.75489,8.65503,8.65503,681219.68263759,0
+ASH.US,D,19950320,000000,8.65503,8.72081,8.65503,8.65503,244217.81949069,0
+ASH.US,D,19950321,000000,8.58748,8.78412,8.58748,8.72081,617145.75330876,0
+ASH.US,D,19950322,000000,8.72081,8.85544,8.72081,8.82215,838326.23187557,0
+ASH.US,D,19950323,000000,8.85544,9.02257,8.82215,8.9872,753453.88994506,0
+ASH.US,D,19950324,000000,9.02257,9.22317,9.02257,9.19049,679535.94393542,0
+ASH.US,D,19950327,000000,9.12173,9.3901,9.12173,9.3901,960566.87297621,0
+ASH.US,D,19950328,000000,9.35889,9.35889,9.28926,9.32372,395978.39740569,0
+ASH.US,D,19950329,000000,9.28926,9.42408,9.28926,9.3901,714383.68223065,0
+ASH.US,D,19950330,000000,9.3901,9.45776,9.32372,9.45776,981923.50350492,0
+ASH.US,D,19950331,000000,9.45776,9.55584,9.3901,9.55584,245903.5770642,0
+ASH.US,D,19950403,000000,9.49045,9.53998,9.3901,9.3901,429979.21917148,0
+ASH.US,D,19950404,000000,9.42408,9.45776,9.28926,9.45776,484219.22617621,0
+ASH.US,D,19950405,000000,9.45776,9.45776,9.25488,9.32372,437005.9008896,0
+ASH.US,D,19950406,000000,9.3901,9.42408,9.22317,9.22317,408053.26692332,0
+ASH.US,D,19950407,000000,9.22317,9.22317,9.08943,9.19049,590452.23637812,0
+ASH.US,D,19950410,000000,9.22317,9.22317,9.05584,9.05584,326274.84532984,0
+ASH.US,D,19950411,000000,9.08943,9.19049,8.9872,9.19049,834386.40444476,0
+ASH.US,D,19950412,000000,9.25488,9.25488,9.08943,9.19049,991759.44470035,0
+ASH.US,D,19950413,000000,9.22317,9.22317,8.9872,9.08943,432502.80835339,0
+ASH.US,D,19950417,000000,9.1566,9.19049,9.12173,9.19049,286374.88149241,0
+ASH.US,D,19950418,000000,9.22317,9.28926,9.1566,9.28926,305481.47990653,0
+ASH.US,D,19950419,000000,9.32372,9.3901,9.25488,9.3901,407221.49192896,0
+ASH.US,D,19950420,000000,9.35889,9.72326,9.35889,9.72326,1433545.0235005,0
+ASH.US,D,19950421,000000,9.83024,10.1928,9.76189,10.163,2138944.7282436,0
+ASH.US,D,19950424,000000,10.1265,10.163,10.0245,10.163,1460812.9093289,0
+ASH.US,D,19950425,000000,10.0977,10.0977,9.99565,10.0245,522726.16878523,0
+ASH.US,D,19950426,000000,9.95907,9.95907,9.89167,9.89167,575835.60783647,0
+ASH.US,D,19950427,000000,9.93129,9.93129,9.83024,9.93129,265857.09200777,0
+ASH.US,D,19950428,000000,9.93129,9.93129,9.76189,9.93129,550822.801301,0
+ASH.US,D,19950501,000000,9.85699,10.1265,9.85699,10.1265,2390749.4662508,0
+ASH.US,D,19950502,000000,10.163,10.2631,10.1265,10.2294,827926.01613906,0
+ASH.US,D,19950503,000000,10.1928,10.2294,10.0977,10.163,677004.27926811,0
+ASH.US,D,19950504,000000,10.1265,10.2631,10.1265,10.1265,888347.80720382,0
+ASH.US,D,19950505,000000,10.1265,10.1265,10.064,10.0977,582868.34616864,0
+ASH.US,D,19950508,000000,10.064,10.2978,10.064,10.2294,224827.56965252,0
+ASH.US,D,19950509,000000,10.2294,10.2631,10.163,10.1928,655370.05392939,0
+ASH.US,D,19950510,000000,10.2631,10.2631,9.99565,10.1265,210771.17790925,0
+ASH.US,D,19950511,000000,10.064,10.1265,10.0245,10.0977,356350.98119991,0
+ASH.US,D,19950512,000000,10.0977,10.0977,10.0245,10.064,360289.79919505,0
+ASH.US,D,19950515,000000,9.95907,10.064,9.95907,10.064,326000.27882685,0
+ASH.US,D,19950516,000000,9.99565,10.064,9.93129,10.0245,370964.58143454,0
+ASH.US,D,19950517,000000,10.064,10.0977,9.95907,10.064,278223.68843483,0
+ASH.US,D,19950518,000000,10.064,10.064,9.83024,9.83024,211897.70812005,0
+ASH.US,D,19950519,000000,9.76189,9.83024,9.76189,9.76189,638512.47819419,0
+ASH.US,D,19950522,000000,9.85699,9.93129,9.83024,9.89167,440938.6622707,0
+ASH.US,D,19950523,000000,9.93129,9.95907,9.85699,9.85699,363661.31434208,0
+ASH.US,D,19950524,000000,9.85699,10.0245,9.85699,10.0245,370116.65546942,0
+ASH.US,D,19950525,000000,9.96792,10.0006,9.83421,9.86492,578927.50930215,0
+ASH.US,D,19950526,000000,9.86492,9.90158,9.73118,9.83421,454714.43089694,0
+ASH.US,D,19950530,000000,9.83421,9.90158,9.80052,9.80052,203749.54336949,0
+ASH.US,D,19950531,000000,9.80052,10.0323,9.80052,10.0006,440377.41603663,0
+ASH.US,D,19950601,000000,9.96792,9.96792,9.83421,9.90158,392043.61715325,0
+ASH.US,D,19950602,000000,9.90158,10.0006,9.83421,9.86492,505856.47982196,0
+ASH.US,D,19950605,000000,9.93525,9.93525,9.73118,9.73118,1468113.1481144,0
+ASH.US,D,19950606,000000,9.73118,9.73118,9.49441,9.5271,1156446.8558408,0
+ASH.US,D,19950607,000000,9.5271,9.5271,9.42705,9.46074,1052189.3112505,0
+ASH.US,D,19950608,000000,9.42705,9.5271,9.42705,9.46074,665774.30740859,0
+ASH.US,D,19950609,000000,9.42705,9.49441,9.35889,9.49441,1704185.8311615,0
+ASH.US,D,19950612,000000,9.46074,9.5271,9.46074,9.5271,819488.14335041,0
+ASH.US,D,19950613,000000,9.5271,9.5271,9.46074,9.46074,456393.12242074,0
+ASH.US,D,19950614,000000,9.46074,9.47262,9.42705,9.46074,526088.59901122,0
+ASH.US,D,19950615,000000,9.42705,9.5271,9.42705,9.49441,1006105.5444817,0
+ASH.US,D,19950616,000000,9.5271,9.56079,9.49441,9.56079,899027.63662169,0
+ASH.US,D,19950619,000000,9.56079,9.56079,9.5271,9.5271,310824.42292248,0
+ASH.US,D,19950620,000000,9.63013,9.66778,9.59547,9.63013,376591.17587455,0
+ASH.US,D,19950621,000000,9.63013,9.73118,9.63013,9.63013,760758.1664732,0
+ASH.US,D,19950622,000000,9.5271,9.63013,9.35889,9.63013,937532.56035936,0
+ASH.US,D,19950623,000000,9.63013,9.66778,9.56079,9.63013,707357.00051252,0
+ASH.US,D,19950626,000000,9.66778,9.66778,9.59547,9.59547,529183.52878392,0
+ASH.US,D,19950627,000000,9.59547,9.59547,9.46074,9.49441,287497.37396053,0
+ASH.US,D,19950628,000000,9.49441,9.56079,9.49441,9.49441,271765.31900047,0
+ASH.US,D,19950629,000000,9.56079,9.59547,9.46074,9.49441,261082.46127558,0
+ASH.US,D,19950630,000000,9.49441,9.5271,9.46074,9.49441,229046.00132901,0
+ASH.US,D,19950703,000000,9.46074,9.5271,9.46074,9.5271,55925.764578264,0
+ASH.US,D,19950705,000000,9.49441,9.5271,9.39505,9.42705,471565.9500181,0
+ASH.US,D,19950706,000000,9.5271,9.56079,9.39505,9.5271,348203.82588501,0
+ASH.US,D,19950707,000000,9.49441,9.56079,9.42705,9.46074,261082.46127558,0
+ASH.US,D,19950710,000000,9.42705,9.5271,9.42705,9.49441,505856.47982196,0
+ASH.US,D,19950711,000000,9.49441,9.49441,9.42705,9.49441,496022.55749788,0
+ASH.US,D,19950712,000000,9.46074,9.49441,9.39505,9.46074,297613.93827299,0
+ASH.US,D,19950713,000000,9.49441,9.49441,9.35889,9.46074,264732.58066831,0
+ASH.US,D,19950714,000000,9.39505,9.42705,9.35889,9.39505,212743.61521383,0
+ASH.US,D,19950717,000000,9.39505,9.46074,9.35889,9.35889,415077.9297701,0
+ASH.US,D,19950718,000000,9.42705,9.42705,9.35889,9.39505,304916.19592978,0
+ASH.US,D,19950719,000000,9.35889,9.42705,9.28926,9.42705,256303.79280071,0
+ASH.US,D,19950720,000000,9.42705,9.42705,9.25874,9.32769,775365.7100938,0
+ASH.US,D,19950721,000000,9.32769,9.35889,9.22317,9.32769,596352.38788544,0
+ASH.US,D,19950724,000000,9.39505,9.42705,9.28926,9.35889,1474019.3562357,0
+ASH.US,D,19950725,000000,9.28926,9.35889,9.28926,9.28926,171429.43199886,0
+ASH.US,D,19950726,000000,9.35889,9.35889,9.19049,9.28926,259679.34569044,0
+ASH.US,D,19950727,000000,9.32769,9.32769,9.25874,9.32769,193067.69508027,0
+ASH.US,D,19950728,000000,9.32769,9.32769,9.12173,9.22317,212743.61521383,0
+ASH.US,D,19950731,000000,9.32769,9.32769,9.1566,9.28926,1001322.8382641,0
+ASH.US,D,19950801,000000,9.28926,9.35889,9.08943,9.12173,254612.98804882,0
+ASH.US,D,19950802,000000,9.12173,9.25874,9.12173,9.19049,486471.27716216,0
+ASH.US,D,19950803,000000,9.1566,9.19049,9.08943,9.12173,577522.37484567,0
+ASH.US,D,19950804,000000,9.1566,9.1566,9.05584,9.05584,527775.3660204,0
+ASH.US,D,19950807,000000,9.08943,9.22317,9.08943,9.19049,1000757.5542874,0
+ASH.US,D,19950808,000000,9.22317,9.22317,9.08943,9.12173,318413.36031034,0
+ASH.US,D,19950809,000000,9.08943,9.12173,9.05584,9.12173,172556.97164534,0
+ASH.US,D,19950810,000000,9.19049,9.19049,9.05584,9.08943,215836.52611519,0
+ASH.US,D,19950811,000000,9.08943,9.25874,9.05584,9.12173,741363.87889234,0
+ASH.US,D,19950814,000000,9.12173,9.1566,9.08943,9.12173,678974.69770136,0
+ASH.US,D,19950815,000000,9.12173,9.22317,9.02257,9.19049,795042.63966303,0
+ASH.US,D,19950816,000000,9.22317,9.22317,9.08943,9.12173,435880.38011446,0
+ASH.US,D,19950817,000000,9.12173,9.1566,9.05584,9.08943,225384.77814388,0
+ASH.US,D,19950818,000000,9.12173,9.25874,9.12173,9.25874,293116.90235082,0
+ASH.US,D,19950821,000000,9.25874,9.25874,9.1566,9.1566,161307.82050803,0
+ASH.US,D,19950822,000000,9.1989,9.1989,9.06081,9.06081,434479.28340067,0
+ASH.US,D,19950823,000000,9.02623,9.06081,8.92628,9.02623,471005.71321971,0
+ASH.US,D,19950824,000000,8.99107,8.99107,8.88794,8.95976,172556.97164534,0
+ASH.US,D,19950825,000000,8.92628,8.92628,8.72081,8.88794,679821.61423081,0
+ASH.US,D,19950828,000000,8.82215,8.92628,8.78837,8.92628,247591.35350907,0
+ASH.US,D,19950829,000000,8.92628,8.92628,8.82215,8.92628,756534.68761834,0
+ASH.US,D,19950830,000000,8.88794,8.92628,8.85544,8.88794,564870.10812322,0
+ASH.US,D,19950831,000000,8.88794,8.95976,8.82215,8.92628,646654.58633073,0
+ASH.US,D,19950901,000000,8.99107,9.094,8.95976,9.06081,168051.86023778,0
+ASH.US,D,19950905,000000,9.06081,9.23159,9.06081,9.1989,529742.75614662,0
+ASH.US,D,19950906,000000,9.1989,9.23159,9.094,9.13075,424640.31389822,0
+ASH.US,D,19950907,000000,9.13075,9.13075,9.02623,9.094,211617.08500303,0
+ASH.US,D,19950908,000000,9.06081,9.13075,8.95976,9.094,220051.92948466,0
+ASH.US,D,19950911,000000,9.13075,9.13075,9.06081,9.13075,133208.15968524,0
+ASH.US,D,19950912,000000,9.13075,9.1989,8.99107,9.1989,196161.6154173,0
+ASH.US,D,19950913,000000,9.1989,9.1989,9.06081,9.13075,158788.26906881,0
+ASH.US,D,19950914,000000,9.06081,9.16434,8.99107,9.16434,522726.16878523,0
+ASH.US,D,19950915,000000,9.16434,9.33166,9.16434,9.26161,893394.98556765,0
+ASH.US,D,19950918,000000,9.29797,9.33166,9.23159,9.23159,357469.43592534,0
+ASH.US,D,19950919,000000,9.23159,9.23159,9.13075,9.1989,107909.68285438,0
+ASH.US,D,19950920,000000,9.23159,9.23159,9.16434,9.1989,526939.55328335,0
+ASH.US,D,19950921,000000,9.16434,9.23159,9.16434,9.23159,126465.12939116,0
+ASH.US,D,19950922,000000,9.16434,9.1989,9.13075,9.16434,253779.19418312,0
+ASH.US,D,19950925,000000,9.1989,9.23159,8.92628,9.02623,287497.37396053,0
+ASH.US,D,19950926,000000,9.06081,9.13075,9.02623,9.13075,224264.30454711,0
+ASH.US,D,19950927,000000,9.06081,9.094,8.95976,9.02623,505299.27133059,0
+ASH.US,D,19950928,000000,9.06081,9.06081,8.95976,9.06081,403282.67393383,0
+ASH.US,D,19950929,000000,9.02623,9.094,8.99107,9.094,287497.37396053,0
+ASH.US,D,19951002,000000,9.13075,9.16434,9.02623,9.06081,274292.94592507,0
+ASH.US,D,19951003,000000,9.094,9.094,9.02623,9.06081,215551.86525547,0
+ASH.US,D,19951004,000000,9.13075,9.13075,8.88794,8.92628,456949.32147644,0
+ASH.US,D,19951005,000000,8.95976,8.95976,8.82215,8.85544,514288.29599658,0
+ASH.US,D,19951006,000000,8.78837,8.82215,8.65028,8.65028,473820.01987538,0
+ASH.US,D,19951009,000000,8.44521,8.6167,8.31157,8.6167,864176.87001943,0
+ASH.US,D,19951010,000000,8.58281,8.72081,8.44521,8.72081,417050.36707469,0
+ASH.US,D,19951011,000000,8.68733,8.72081,8.6167,8.65028,423795.41624011,0
+ASH.US,D,19951012,000000,8.65028,8.78837,8.6167,8.78837,760474.51504915,0
+ASH.US,D,19951013,000000,8.78837,9.06081,8.78837,9.02623,821742.21320769,0
+ASH.US,D,19951016,000000,8.99107,9.02623,8.95976,8.99107,441224.33256609,0
+ASH.US,D,19951017,000000,8.95976,9.06081,8.95976,9.02623,319817.48533116,0
+ASH.US,D,19951018,000000,8.99107,9.06081,8.95976,8.95976,426043.42948335,0
+ASH.US,D,19951019,000000,9.02623,9.06081,8.92628,8.95976,586516.44669001,0
+ASH.US,D,19951020,000000,8.95976,9.06081,8.88794,9.06081,413112.55851522,0
+ASH.US,D,19951023,000000,8.99107,9.06081,8.99107,9.02623,262484.56742505,0
+ASH.US,D,19951024,000000,9.06081,9.094,8.99107,8.99107,284125.85881349,0
+ASH.US,D,19951025,000000,9.02623,9.06081,8.85544,8.88794,244771.99967503,0
+ASH.US,D,19951026,000000,8.88794,8.88794,8.72081,8.82215,331334.13692175,0
+ASH.US,D,19951027,000000,8.72081,8.75489,8.54963,8.72081,539300.09309637,0
+ASH.US,D,19951030,000000,8.78837,8.78837,8.65028,8.65028,278788.97241158,0
+ASH.US,D,19951031,000000,8.72081,8.72081,8.6167,8.6167,456679.80215181,0
+ASH.US,D,19951101,000000,8.68733,8.72081,8.48325,8.51664,492092.82442379,0
+ASH.US,D,19951102,000000,8.58281,8.68733,8.48325,8.48325,642722.83438531,0
+ASH.US,D,19951103,000000,8.51664,8.51664,8.27789,8.41163,876546.49475351,0
+ASH.US,D,19951106,000000,8.41163,8.41163,8.34505,8.41163,619957.03165741,0
+ASH.US,D,19951107,000000,8.41163,8.6167,8.41163,8.6167,584550.06599947,0
+ASH.US,D,19951108,000000,8.65028,8.75489,8.65028,8.72081,764410.30473726,0
+ASH.US,D,19951109,000000,8.75489,8.75489,8.6167,8.6167,205998.56604841,0
+ASH.US,D,19951110,000000,8.58281,8.58281,8.48325,8.48325,308294.77712653,0
+ASH.US,D,19951113,000000,8.48325,8.72081,8.37814,8.65028,242250.42936446,0
+ASH.US,D,19951114,000000,8.68733,8.75489,8.65028,8.75489,282443.12954699,0
+ASH.US,D,19951115,000000,8.72081,8.78837,8.68733,8.78837,194478.8861508,0
+ASH.US,D,19951116,000000,8.75489,8.85544,8.68733,8.75489,442908.07126826,0
+ASH.US,D,19951117,000000,8.78837,9.02623,8.72081,9.02623,462569.8593024,0
+ASH.US,D,19951120,000000,9.06081,9.06081,8.85544,8.88794,233537.99007281,0
+ASH.US,D,19951121,000000,8.88794,9.02623,8.88794,8.99107,193357.40311836,0
+ASH.US,D,19951122,000000,8.93112,9.14016,8.93112,9.14016,275688.99546051,0
+ASH.US,D,19951124,000000,9.10162,9.20654,9.10162,9.20654,194197.25359809,0
+ASH.US,D,19951127,000000,9.23833,9.3786,9.23833,9.3786,873172.96073513,0
+ASH.US,D,19951128,000000,9.34542,9.44884,9.34542,9.4109,317567.45321656,0
+ASH.US,D,19951129,000000,9.4109,9.44884,9.3786,9.4109,179581.63449212,0
+ASH.US,D,19951130,000000,9.4109,9.68759,9.4109,9.58159,860799.29825836,0
+ASH.US,D,19951201,000000,9.6222,9.6222,9.5489,9.58159,193357.40311836,0
+ASH.US,D,19951204,000000,9.6222,9.65589,9.6222,9.6222,225949.05268496,0
+ASH.US,D,19951205,000000,9.6222,9.78666,9.6222,9.71929,365065.4393629,0
+ASH.US,D,19951206,000000,9.75792,9.85699,9.71929,9.75792,178179.52834264,0
+ASH.US,D,19951207,000000,9.65589,9.71929,9.58159,9.68759,442062.16417449,0
+ASH.US,D,19951208,000000,9.68759,9.82529,9.68759,9.78666,230722.67398147,0
+ASH.US,D,19951211,000000,9.82529,9.99565,9.78666,9.99565,240283.03923824,0
+ASH.US,D,19951212,000000,10.0293,10.0293,9.85699,9.89167,260800.82872288,0
+ASH.US,D,19951213,000000,9.93129,9.93129,9.82529,9.89167,236623.83492446,0
+ASH.US,D,19951214,000000,9.93129,9.95907,9.75792,9.85699,314467.4762655,0
+ASH.US,D,19951215,000000,9.89167,9.89167,9.82529,9.82529,518790.37909712,0
+ASH.US,D,19951218,000000,9.85699,9.85699,9.65589,9.68759,252927.2304753,0
+ASH.US,D,19951219,000000,9.68759,9.85699,9.65589,9.78666,196444.25740567,0
+ASH.US,D,19951220,000000,9.68759,9.82529,9.65589,9.78666,148109.44908661,0
+ASH.US,D,19951221,000000,9.89167,9.93129,9.82529,9.85699,426329.09977875,0
+ASH.US,D,19951222,000000,9.85699,9.89167,9.82529,9.89167,123372.21848981,0
+ASH.US,D,19951226,000000,9.93129,9.95907,9.82529,9.89167,85714.211281593,0
+ASH.US,D,19951227,000000,9.93129,9.93129,9.71929,9.82529,143884.96079609,0
+ASH.US,D,19951228,000000,9.85699,9.85699,9.78666,9.82529,293680.16745623,0
+ASH.US,D,19951229,000000,9.89167,9.89167,9.65589,9.65589,506702.38691574,0
+ASH.US,D,19960102,000000,9.75792,9.95907,9.71929,9.89167,465384.16595807,0
+ASH.US,D,19960103,000000,9.93129,9.99565,9.89167,9.95907,250681.2361034,0
+ASH.US,D,19960104,000000,9.93129,10.0977,9.93129,9.99565,267260.20759292,0
+ASH.US,D,19960105,000000,9.93129,9.95907,9.85699,9.89167,243088.26097285,0
+ASH.US,D,19960108,000000,9.89167,9.95907,9.78666,9.93129,149514.58354311,0
+ASH.US,D,19960109,000000,9.89167,9.89167,9.71929,9.78666,252643.57905126,0
+ASH.US,D,19960110,000000,9.65589,9.89167,9.6222,9.82529,681219.68263759,0
+ASH.US,D,19960111,000000,9.75792,9.78666,9.71929,9.71929,480558.00299109,0
+ASH.US,D,19960112,000000,9.71929,9.78666,9.68759,9.71929,176485.69528374,0
+ASH.US,D,19960115,000000,9.71929,9.78666,9.65589,9.68759,117469.03867547,0
+ASH.US,D,19960116,000000,9.65589,9.71929,9.4109,9.5489,991482.85932601,0
+ASH.US,D,19960117,000000,9.51522,9.65589,9.51522,9.65589,128153.9152717,0
+ASH.US,D,19960118,000000,9.71929,9.78666,9.68759,9.75792,364783.8068102,0
+ASH.US,D,19960119,000000,9.71929,9.89167,9.71929,9.78666,317002.16923982,0
+ASH.US,D,19960122,000000,9.82529,9.89167,9.75792,9.85699,340049.60452041,0
+ASH.US,D,19960123,000000,9.75792,9.78666,9.6222,9.6222,461449.38570563,0
+ASH.US,D,19960124,000000,9.6222,9.71929,9.58159,9.65589,218075.45443739,0
+ASH.US,D,19960125,000000,9.71929,9.85699,9.5489,9.85699,533968.25387283,0
+ASH.US,D,19960126,000000,9.89167,10.1343,9.85699,10.064,1581929.0390901,0
+ASH.US,D,19960129,000000,10.1343,10.2007,9.95907,9.99565,465948.44049915,0
+ASH.US,D,19960130,000000,10.064,10.0977,9.93129,9.99565,238878.91421742,0
+ASH.US,D,19960131,000000,9.93129,10.0977,9.93129,10.0977,186048.07941186,0
+ASH.US,D,19960201,000000,10.0977,10.167,10.0293,10.167,389793.58503865,0
+ASH.US,D,19960202,000000,10.1343,10.2671,10.0977,10.167,382478.20471812,0
+ASH.US,D,19960205,000000,10.167,10.4068,10.167,10.3741,462301.34941344,0
+ASH.US,D,19960206,000000,10.3741,10.3741,10.2384,10.3058,640191.16971801,0
+ASH.US,D,19960207,000000,10.3405,10.4762,10.3058,10.4435,980242.79310976,0
+ASH.US,D,19960208,000000,10.4435,10.4435,10.3405,10.4435,494897.03672274,0
+ASH.US,D,19960209,000000,10.4068,10.6475,10.4068,10.5772,503322.79628332,0
+ASH.US,D,19960212,000000,10.5465,10.5772,10.4435,10.5772,411709.44293008,0
+ASH.US,D,19960213,000000,10.5772,10.7476,10.5772,10.6475,343426.16684581,0
+ASH.US,D,19960214,000000,10.6475,10.6475,10.5772,10.6168,200655.62303245,0
+ASH.US,D,19960215,000000,10.6475,10.6475,10.5465,10.6168,273450.06713832,0
+ASH.US,D,19960216,000000,10.5772,10.6475,10.5465,10.5772,407782.73816302,0
+ASH.US,D,19960220,000000,10.5465,10.6168,10.5465,10.5772,1028578.6108644,0
+ASH.US,D,19960221,000000,10.6257,10.6921,10.5178,10.6594,250967.91583447,0
+ASH.US,D,19960222,000000,10.6594,10.9358,10.6594,10.8615,1103617.0304709,0
+ASH.US,D,19960223,000000,10.8615,10.9011,10.6257,10.7605,346513.02113313,0
+ASH.US,D,19960226,000000,10.7605,10.7605,10.2771,10.2771,264449.93867993,0
+ASH.US,D,19960227,000000,10.2771,10.4147,10.1016,10.2384,546608.4073672,0
+ASH.US,D,19960228,000000,10.3444,10.4147,10.3098,10.3444,368996.18187265,0
+ASH.US,D,19960229,000000,10.3444,10.384,10.1016,10.1383,310824.42292248,0
+ASH.US,D,19960301,000000,10.167,10.167,9.85699,10.1383,453577.8063294,0
+ASH.US,D,19960304,000000,10.1383,10.2047,9.93129,10.0689,327119.74298795,0
+ASH.US,D,19960305,000000,10.0006,10.167,9.96295,10.1383,708484.540159,0
+ASH.US,D,19960306,000000,10.1383,10.167,9.96295,10.1383,339767.97196771,0
+ASH.US,D,19960307,000000,10.1383,10.1383,9.96295,10.0689,352135.57783043,0
+ASH.US,D,19960308,000000,10.0323,10.0323,9.79161,9.79161,553350.4282256,0
+ASH.US,D,19960311,000000,9.79161,10.167,9.79161,10.0689,339213.79178336,0
+ASH.US,D,19960312,000000,10.0689,10.2047,10.0689,10.167,313634.69183547,0
+ASH.US,D,19960313,000000,10.2771,10.5178,10.2771,10.5178,757939.82207483,0
+ASH.US,D,19960314,000000,10.4801,10.6594,10.4801,10.5465,379673.99241917,0
+ASH.US,D,19960315,000000,10.5178,10.6257,10.4454,10.5178,443470.32693799,0
+ASH.US,D,19960318,000000,10.4801,10.7902,10.4454,10.7902,714104.06854929,0
+ASH.US,D,19960319,000000,10.7902,10.7902,10.5465,10.6594,258832.42916099,0
+ASH.US,D,19960320,000000,10.5861,10.7228,10.5861,10.7228,581175.52254541,0
+ASH.US,D,19960321,000000,10.7228,10.7902,10.7228,10.7902,231849.20419227,0
+ASH.US,D,19960322,000000,10.8269,10.8269,10.7605,10.7902,282993.27198864,0
+ASH.US,D,19960325,000000,10.7902,10.8615,10.6594,10.6921,768906.33122377,0
+ASH.US,D,19960326,000000,10.6594,10.7605,10.6594,10.7228,368996.18187265,0
+ASH.US,D,19960327,000000,10.6921,10.7605,10.6257,10.6921,237757.43118498,0
+ASH.US,D,19960328,000000,10.7228,10.7902,10.6921,10.7228,215551.86525547,0
+ASH.US,D,19960329,000000,10.7605,10.7902,10.6257,10.6257,232690.06410769,0
+ASH.US,D,19960401,000000,10.6257,10.7605,10.5465,10.7605,433348.71544717,0
+ASH.US,D,19960402,000000,10.7605,10.7605,10.6594,10.6921,748949.78797318,0
+ASH.US,D,19960403,000000,10.6594,10.7228,10.5861,10.6594,247024.05066097,0
+ASH.US,D,19960404,000000,10.6257,10.6921,10.5465,10.6594,327966.6595174,0
+ASH.US,D,19960408,000000,10.5861,10.7228,10.5465,10.6921,614057.88958577,0
+ASH.US,D,19960409,000000,10.7228,10.9011,10.7228,10.9011,1301745.0265787,0
+ASH.US,D,19960410,000000,10.9358,11.0696,10.9011,11.0349,1242444.7185464,0
+ASH.US,D,19960411,000000,10.9665,11.1419,10.9665,11.1419,896491.9342117,0
+ASH.US,D,19960412,000000,11.1022,11.2083,11.0052,11.0052,553350.4282256,0
+ASH.US,D,19960415,000000,11.2083,11.345,11.1736,11.1736,1610884.7013634,0
+ASH.US,D,19960416,000000,11.243,11.3151,11.0696,11.1022,2798524.1289284,0
+ASH.US,D,19960417,000000,11.1419,11.2083,11.0696,11.1419,836073.17145396,0
+ASH.US,D,19960418,000000,11.1022,11.1736,11.0696,11.0696,444315.2245961,0
+ASH.US,D,19960419,000000,11.0696,11.2083,11.0349,11.1022,1120193.9830891,0
+ASH.US,D,19960422,000000,11.1736,11.2083,11.0052,11.2083,1097153.6138582,0
+ASH.US,D,19960423,000000,11.2815,11.5233,11.2083,11.5233,1039819.6865164,0
+ASH.US,D,19960424,000000,11.5233,11.6947,11.5233,11.6273,1042074.7658094,0
+ASH.US,D,19960425,000000,11.6273,11.6273,11.4856,11.556,1162348.0167838,0
+ASH.US,D,19960426,000000,11.556,11.556,11.4519,11.5233,454984.95965724,0
+ASH.US,D,19960429,000000,11.4856,11.4856,11.4123,11.4856,499114.45896355,0
+ASH.US,D,19960430,000000,11.4519,11.4519,11.345,11.3845,679255.32081838,0
+ASH.US,D,19960501,000000,11.3845,11.4123,11.3151,11.3151,373491.19892348,0
+ASH.US,D,19960502,000000,11.243,11.3845,11.2083,11.3151,600569.81012627,0
+ASH.US,D,19960503,000000,11.345,11.4123,11.3151,11.345,888622.37370681,0
+ASH.US,D,19960506,000000,11.3845,11.4123,11.3151,11.345,419860.63598766,0
+ASH.US,D,19960507,000000,11.345,11.345,11.0052,11.0696,1411350.5613634,0
+ASH.US,D,19960508,000000,11.1022,11.2815,11.0349,11.2815,524690.53060444,0
+ASH.US,D,19960509,000000,11.2083,11.345,11.1419,11.345,301546.69965409,0
+ASH.US,D,19960510,000000,11.3845,11.4519,11.3151,11.345,546327.78425017,0
+ASH.US,D,19960513,000000,11.345,11.345,11.2083,11.2815,544358.37525261,0
+ASH.US,D,19960514,000000,11.345,11.4123,11.2815,11.345,707357.00051252,0
+ASH.US,D,19960515,000000,11.4123,11.4519,11.3151,11.4519,437847.77024068,0
+ASH.US,D,19960516,000000,11.4123,11.4519,11.2815,11.3845,807403.17947605,0
+ASH.US,D,19960517,000000,11.4856,11.6273,11.4123,11.556,562909.7840467,0
+ASH.US,D,19960520,000000,11.6273,11.9374,11.5906,11.866,1035890.962878,0
+ASH.US,D,19960521,000000,11.7948,11.9681,11.7254,11.9374,1038696.1846126,0
+ASH.US,D,19960522,000000,11.9374,12.1454,11.9057,12.1454,752329.3786056,0
+ASH.US,D,19960523,000000,12.1454,12.2118,11.9374,11.9681,913356.5759966,0
+ASH.US,D,19960524,000000,11.977,12.0097,11.9403,12.0097,501926.74674789,0
+ASH.US,D,19960528,000000,12.0097,12.079,11.9403,11.977,802067.30250981,0
+ASH.US,D,19960529,000000,11.9086,11.9403,11.8749,11.8749,328526.89631579,0
+ASH.US,D,19960530,000000,11.8403,11.977,11.8403,11.977,495172.6126614,0
+ASH.US,D,19960531,000000,11.9403,11.9403,11.8749,11.9086,329654.43596227,0
+ASH.US,D,19960603,000000,11.8749,11.8749,11.6273,11.6996,407221.49192896,0
+ASH.US,D,19960604,000000,11.768,11.8749,11.6273,11.8749,190258.43560296,0
+ASH.US,D,19960605,000000,11.8403,11.8749,11.768,11.768,217521.27425304,0
+ASH.US,D,19960606,000000,11.7304,11.7304,11.5272,11.5599,356350.98119991,0
+ASH.US,D,19960607,000000,11.5272,11.5272,11.3845,11.4172,1020990.6829123,0
+ASH.US,D,19960610,000000,11.4172,11.4559,11.2815,11.3151,497706.29620005,0
+ASH.US,D,19960611,000000,11.2815,11.3151,11.0052,11.0349,1552427.2721178,0
+ASH.US,D,19960612,000000,11.0725,11.1419,11.0052,11.0725,715511.22187713,0
+ASH.US,D,19960613,000000,11.1022,11.1419,11.0052,11.0052,312786.76587034,0
+ASH.US,D,19960614,000000,11.0349,11.0725,10.9358,11.0725,293955.74339489,0
+ASH.US,D,19960617,000000,11.0052,11.1022,10.9665,11.0349,197569.77818081,0
+ASH.US,D,19960618,000000,11.0349,11.0725,10.9665,10.9665,324595.14437036,0
+ASH.US,D,19960619,000000,10.9358,11.0052,10.9358,11.0052,200939.2744565,0
+ASH.US,D,19960620,000000,11.0052,11.0349,10.9011,11.0349,322624.72593712,0
+ASH.US,D,19960621,000000,11.0349,11.0725,11.0052,11.0349,384728.23683271,0
+ASH.US,D,19960624,000000,10.9665,11.1776,10.9011,11.1419,463419.80413887,0
+ASH.US,D,19960625,000000,11.1776,11.1776,11.1022,11.1419,315038.81685628,0
+ASH.US,D,19960626,000000,11.1419,11.2113,11.0854,11.1419,222862.19839764,0
+ASH.US,D,19960627,000000,11.0725,11.1022,11.0052,11.0725,153722.92086287,0
+ASH.US,D,19960628,000000,11.1419,11.1419,11.0349,11.0349,387256.87319299,0
+ASH.US,D,19960701,000000,11.1776,11.2479,11.1022,11.2113,319250.18248306,0
+ASH.US,D,19960702,000000,11.2479,11.2479,11.1022,11.2113,630358.25682959,0
+ASH.US,D,19960703,000000,11.1776,11.2113,11.1022,11.1419,520193.49468225,0
+ASH.US,D,19960705,000000,11.0349,11.0349,10.9358,10.9665,89926.586344046,0
+ASH.US,D,19960708,000000,10.9358,11.0725,10.9358,10.9665,131803.02522875,0
+ASH.US,D,19960709,000000,10.9358,11.0725,10.8615,11.0725,426608.71346011,0
+ASH.US,D,19960710,000000,11.0725,11.0725,10.7902,10.8615,421544.37468984,0
+ASH.US,D,19960711,000000,10.9011,10.9011,10.5138,10.6921,864733.06907514,0
+ASH.US,D,19960712,000000,10.6554,10.6921,10.5465,10.6208,753453.88994506,0
+ASH.US,D,19960715,000000,10.6554,10.6554,10.3058,10.3405,635417.54842149,0
+ASH.US,D,19960716,000000,10.3791,10.3791,9.74901,10.064,1234014.9212431,0
+ASH.US,D,19960717,000000,10.167,10.2007,10.064,10.1313,460897.22439263,0
+ASH.US,D,19960718,000000,10.2721,10.4435,10.2384,10.3058,869795.38897405,0
+ASH.US,D,19960719,000000,10.3405,10.3791,10.167,10.2721,771713.57182973,0
+ASH.US,D,19960722,000000,10.3058,10.3791,10.2721,10.3058,633165.49743556,0
+ASH.US,D,19960723,000000,10.3058,10.3791,10.167,10.2384,350168.18770421,0
+ASH.US,D,19960724,000000,10.064,10.2384,10.0245,10.2384,304916.19592978,0
+ASH.US,D,19960725,000000,10.064,10.167,10.064,10.0977,347635.51360125,0
+ASH.US,D,19960726,000000,10.167,10.2007,9.99176,10.064,770031.8519989,0
+ASH.US,D,19960729,000000,10.0245,10.2007,10.0245,10.167,558132.1250075,0
+ASH.US,D,19960730,000000,10.1313,10.2542,10.1313,10.2007,292272.00469271,0
+ASH.US,D,19960731,000000,10.1313,10.3405,10.0977,10.167,378272.89570538,0
+ASH.US,D,19960801,000000,10.2007,10.3405,10.2007,10.2384,588765.46936894,0
+ASH.US,D,19960802,000000,10.2384,10.2721,10.2007,10.2721,330218.71050334,0
+ASH.US,D,19960805,000000,10.2384,10.4435,10.2384,10.3058,506702.38691574,0
+ASH.US,D,19960806,000000,10.3791,10.6921,10.3791,10.6208,486182.57855975,0
+ASH.US,D,19960807,000000,10.6554,10.7902,10.6554,10.7228,718884.75589551,0
+ASH.US,D,19960808,000000,10.7228,10.7228,10.6554,10.6921,265857.09200777,0
+ASH.US,D,19960809,000000,10.7228,10.7228,10.6921,10.7228,408053.26692332,0
+ASH.US,D,19960812,000000,10.6921,10.6921,10.5138,10.6208,1082820.6367406,0
+ASH.US,D,19960813,000000,10.6921,10.6921,10.5138,10.6554,892558.16339493,0
+ASH.US,D,19960814,000000,10.6554,10.9665,10.6554,10.8269,977153.9199511,0
+ASH.US,D,19960815,000000,10.8269,10.8269,10.7228,10.7902,205998.56604841,0
+ASH.US,D,19960816,000000,10.7902,10.8615,10.7228,10.7605,307729.49314978,0
+ASH.US,D,19960819,000000,10.7605,10.7902,10.6921,10.7902,120841.56325818,0
+ASH.US,D,19960820,000000,10.7902,10.9665,10.7902,10.8615,671383.74144215,0
+ASH.US,D,19960821,000000,10.9091,10.9091,10.6634,10.7268,738271.97742666,0
+ASH.US,D,19960822,000000,10.6634,10.7645,10.6257,10.6634,792235.39905707,0
+ASH.US,D,19960823,000000,10.6634,10.6951,10.59,10.6257,756827.42396345,0
+ASH.US,D,19960826,000000,10.6257,10.6634,10.4504,10.6634,515131.17478333,0
+ASH.US,D,19960827,000000,10.6257,10.6257,10.5178,10.59,314467.4762655,0
+ASH.US,D,19960828,000000,10.6257,10.6634,10.4801,10.4801,243378.97844661,0
+ASH.US,D,19960829,000000,10.4504,10.6257,10.384,10.5515,678698.11232702,0
+ASH.US,D,19960830,000000,10.5178,10.59,10.4147,10.4147,292839.30754081,0
+ASH.US,D,19960903,000000,10.384,10.59,10.384,10.59,339767.97196771,0
+ASH.US,D,19960904,000000,10.6634,10.6634,10.5515,10.5515,571059.96766862,0
+ASH.US,D,19960905,000000,10.5178,10.59,10.5178,10.5515,200939.2744565,0
+ASH.US,D,19960906,000000,10.59,10.6634,10.5515,10.59,503322.79628332,0
+ASH.US,D,19960909,000000,10.6257,10.7981,10.6257,10.7268,433348.71544717,0
+ASH.US,D,19960910,000000,10.7645,10.7981,10.3444,10.384,1608634.6692488,0
+ASH.US,D,19960911,000000,10.384,10.6257,10.3098,10.4801,1108676.3220628,0
+ASH.US,D,19960912,000000,10.5178,10.6257,10.4504,10.59,417615.65105143,0
+ASH.US,D,19960913,000000,10.6634,10.7268,10.6257,10.6634,1045440.2243424,0
+ASH.US,D,19960916,000000,10.6257,10.9438,10.6257,10.7981,819779.87025983,0
+ASH.US,D,19960917,000000,10.7981,10.8347,10.7268,10.7645,544077.75213558,0
+ASH.US,D,19960918,000000,10.7268,10.8347,10.6951,10.8347,317288.84897088,0
+ASH.US,D,19960919,000000,10.8347,10.9755,10.7645,10.9438,555884.11176425,0
+ASH.US,D,19960920,000000,11.0092,11.0765,10.9438,11.0765,626144.87233147,0
+ASH.US,D,19960923,000000,11.0448,11.0448,10.9091,11.0448,892284.60632761,0
+ASH.US,D,19960924,000000,11.0448,11.0765,10.9438,11.0448,493770.50651193,0
+ASH.US,D,19960925,000000,11.0092,11.0765,10.9755,11.0448,433632.36687122,0
+ASH.US,D,19960926,000000,11.0092,11.0448,10.9091,10.9755,412837.99201223,0
+ASH.US,D,19960927,000000,10.9755,10.9755,10.9091,10.9755,276535.91198996,0
+ASH.US,D,19960930,000000,10.9755,11.1508,10.9438,11.1508,638512.47819419,0
+ASH.US,D,19961001,000000,11.1508,11.1904,11.0448,11.1904,176207.09103806,0
+ASH.US,D,19961002,000000,11.1904,11.1904,11.0765,11.1904,313908.24890278,0
+ASH.US,D,19961003,000000,11.1904,11.1904,11.0448,11.0765,239158.52789877,0
+ASH.US,D,19961004,000000,11.0448,11.1904,11.0448,11.1904,222015.28186819,0
+ASH.US,D,19961007,000000,11.1904,11.6085,11.1152,11.6085,1134812.630502,0
+ASH.US,D,19961008,000000,11.6085,11.6739,11.5352,11.5352,741922.09681938,0
+ASH.US,D,19961009,000000,11.4639,11.5728,11.4342,11.5352,1137053.5776956,0
+ASH.US,D,19961010,000000,11.5005,11.6739,11.5005,11.6739,487591.75075893,0
+ASH.US,D,19961011,000000,11.6085,11.8937,11.6085,11.8522,1175562.539176,0
+ASH.US,D,19961014,000000,11.8937,12.0265,11.7421,11.7818,627265.34592824,0
+ASH.US,D,19961015,000000,11.7421,11.8522,11.7085,11.8522,463984.07867995,0
+ASH.US,D,19961016,000000,11.8522,11.8937,11.7818,11.8522,342858.86399772,0
+ASH.US,D,19961017,000000,11.7818,11.9215,11.7421,11.9215,657336.43461994,0
+ASH.US,D,19961018,000000,11.9562,12.0999,11.8937,12.0265,639351.31923827,0
+ASH.US,D,19961021,000000,11.9215,12.1326,11.8155,11.9898,544926.68753637,0
+ASH.US,D,19961022,000000,11.9898,11.9898,11.7421,11.8155,1137614.8239297,0
+ASH.US,D,19961023,000000,11.8155,12.0265,11.7818,11.9562,489834.71682382,0
+ASH.US,D,19961024,000000,12.0265,12.0265,11.8155,11.8155,462866.63339019,0
+ASH.US,D,19961025,000000,11.7818,11.8522,11.7085,11.8155,425763.81580201,0
+ASH.US,D,19961028,000000,11.9215,11.9215,11.7085,11.7421,234379.8594239,0
+ASH.US,D,19961029,000000,11.7421,11.8155,11.6422,11.7421,527219.16696471,0
+ASH.US,D,19961030,000000,11.7818,11.7818,11.6739,11.7085,252366.99367692,0
+ASH.US,D,19961031,000000,11.7085,11.9215,11.6739,11.9215,930221.21778151,0
+ASH.US,D,19961101,000000,11.9215,11.9898,11.8937,11.9562,501926.74674789,0
+ASH.US,D,19961104,000000,11.9215,11.9562,11.8155,11.8937,719159.32239851,0
+ASH.US,D,19961105,000000,11.8155,11.8937,11.8155,11.8155,565153.75954727,0
+ASH.US,D,19961106,000000,11.8937,11.8937,11.7818,11.8522,237757.43118498,0
+ASH.US,D,19961107,000000,11.8155,11.9215,11.8155,11.8937,184635.87890566,0
+ASH.US,D,19961108,000000,11.8155,11.8522,11.7818,11.8155,289458.70747271,0
+ASH.US,D,19961111,000000,11.8155,11.9898,11.7818,11.9898,342294.58945664,0
+ASH.US,D,19961112,000000,11.9562,11.9562,11.8155,11.9562,275139.86245453,0
+ASH.US,D,19961113,000000,12.0265,12.3426,11.8937,12.2375,1382962.2019381,0
+ASH.US,D,19961114,000000,12.2009,12.2702,12.1326,12.1672,252085.36112422,0
+ASH.US,D,19961115,000000,12.2375,12.4138,12.1326,12.3801,1432140.8984796,0
+ASH.US,D,19961118,000000,12.4455,12.5883,12.3801,12.5566,1751959.3932465,0
+ASH.US,D,19961119,000000,12.5883,12.6953,12.4832,12.5566,1641234.3943008,0
+ASH.US,D,19961120,000000,12.5566,12.6259,12.4832,12.5169,1533875.8633237,0
+ASH.US,D,19961121,000000,12.5962,12.5962,12.4872,12.5259,759072.40889968,0
+ASH.US,D,19961122,000000,12.5259,12.9489,12.4872,12.8785,1232883.343854,0
+ASH.US,D,19961125,000000,13.0895,13.0895,12.8785,13.0568,690775.000716,0
+ASH.US,D,19961126,000000,13.0182,13.0895,12.9489,12.9489,616581.47876768,0
+ASH.US,D,19961127,000000,12.9855,13.3382,12.9489,13.2638,1337713.2384708,0
+ASH.US,D,19961129,000000,13.3382,13.5829,13.3382,13.5502,855749.09158751,0
+ASH.US,D,19961202,000000,13.5829,13.7255,13.5502,13.6848,1138745.3918831,0
+ASH.US,D,19961203,000000,13.7592,13.7978,13.5125,13.5502,784360.79137381,0
+ASH.US,D,19961204,000000,13.4788,13.5125,13.2638,13.3382,1085350.2825365,0
+ASH.US,D,19961205,000000,13.3382,13.3382,13.2281,13.2281,344541.59326422,0
+ASH.US,D,19961206,000000,13.0568,13.1925,12.9489,13.1579,1235984.3302407,0
+ASH.US,D,19961209,000000,13.2638,13.3719,13.1291,13.1291,1819969.1122634,0
+ASH.US,D,19961210,000000,13.0568,13.0895,12.7724,12.8785,1243578.314807,0
+ASH.US,D,19961211,000000,12.7328,12.7328,12.5962,12.7011,795883.49957844,0
+ASH.US,D,19961212,000000,12.6309,12.6694,12.3464,12.4545,831011.8609907,0
+ASH.US,D,19961213,000000,12.3851,12.4872,12.3118,12.4178,490123.41542622,0
+ASH.US,D,19961216,000000,12.4178,12.5259,12.3118,12.3464,754017.15505047,0
+ASH.US,D,19961217,000000,12.3464,12.4178,12.2772,12.3118,390077.2364627,0
+ASH.US,D,19961218,000000,12.3464,12.3851,12.2078,12.2772,784360.79137381,0
+ASH.US,D,19961219,000000,12.2772,12.3851,12.1751,12.3464,1944183.2001044,0
+ASH.US,D,19961220,000000,12.4178,12.4178,12.2465,12.3464,1803113.5553996,0
+ASH.US,D,19961223,000000,12.3464,12.3851,12.2772,12.2772,500235.941996,0
+ASH.US,D,19961224,000000,12.3464,12.3464,12.2772,12.3464,156819.86950692,0
+ASH.US,D,19961226,000000,12.3464,12.4872,12.2772,12.4872,447124.48407341,0
+ASH.US,D,19961227,000000,12.5595,12.5962,12.4178,12.4872,199247.46026895,0
+ASH.US,D,19961230,000000,12.4872,12.4872,12.3118,12.3464,731253.37119392,0
+ASH.US,D,19961231,000000,12.3464,12.4545,12.3464,12.3851,501926.74674789,0
+ASH.US,D,19970102,000000,12.3851,12.4872,12.3851,12.3851,503895.14630977,0
+ASH.US,D,19970103,000000,12.4545,12.5595,12.4178,12.4178,536205.16332367,0
+ASH.US,D,19970106,000000,12.4872,12.6309,12.4178,12.4872,383884.34861028,0
+ASH.US,D,19970107,000000,12.5259,12.6309,12.4178,12.5962,666608.1012743,0
+ASH.US,D,19970108,000000,12.5962,12.5962,12.5259,12.5962,551110.49046774,0
+ASH.US,D,19970109,000000,12.5962,12.7328,12.4545,12.5962,592699.2401857,0
+ASH.US,D,19970110,000000,12.5595,12.6694,12.4178,12.6694,524401.83200202,0
+ASH.US,D,19970113,000000,12.7011,12.7011,12.5595,12.5962,230161.42774741,0
+ASH.US,D,19970114,000000,12.5962,12.5962,12.4178,12.4872,687683.09925031,0
+ASH.US,D,19970115,000000,12.4545,12.5595,12.4178,12.4872,562061.85808158,0
+ASH.US,D,19970116,000000,12.5595,12.6309,12.4872,12.5595,1003846.427446,0
+ASH.US,D,19970117,000000,12.5962,12.6309,12.4178,12.4872,553073.84285127,0
+ASH.US,D,19970120,000000,12.4872,12.4872,12.3464,12.3851,1003014.6524517,0
+ASH.US,D,19970121,000000,12.3464,12.3464,12.1751,12.3118,623050.95199444,0
+ASH.US,D,19970122,000000,12.3118,12.3464,12.1038,12.2078,1656404.1935911,0
+ASH.US,D,19970123,000000,12.2465,12.4178,12.2078,12.2465,1449002.5119576,0
+ASH.US,D,19970124,000000,12.2465,12.3118,12.1751,12.2465,567966.04733159,0
+ASH.US,D,19970127,000000,12.2078,12.2772,11.9601,11.9938,357469.43592534,0
+ASH.US,D,19970128,000000,12.1038,12.2772,12.0652,12.1374,1311577.9394672,0
+ASH.US,D,19970129,000000,12.1038,12.1374,12.0315,12.0652,292839.30754081,0
+ASH.US,D,19970130,000000,12.0652,12.1751,12.0315,12.1374,815275.76828795,0
+ASH.US,D,19970131,000000,12.1374,12.2465,12.1038,12.1751,1124975.6798709,0
+ASH.US,D,19970203,000000,12.2078,12.2465,12.0652,12.0652,481407.94782756,0
+ASH.US,D,19970204,000000,12.0315,12.1038,11.9938,12.0315,310824.42292248,0
+ASH.US,D,19970205,000000,12.0315,12.1038,11.9938,12.0652,791392.5202703,0
+ASH.US,D,19970206,000000,12.1038,12.1374,11.9938,12.0652,508944.34354495,0
+ASH.US,D,19970207,000000,12.1374,12.2078,12.0315,12.0652,617992.6698382,0
+ASH.US,D,19970210,000000,12.0652,12.1751,11.9938,12.0315,805441.84596387,0
+ASH.US,D,19970211,000000,12.0315,12.2465,11.9245,12.0315,596630.99213113,0
+ASH.US,D,19970212,000000,12.0315,12.1374,11.9601,12.1374,538175.58175692,0
+ASH.US,D,19970213,000000,12.2465,12.3464,12.1374,12.2465,661831.45167077,0
+ASH.US,D,19970214,000000,12.1751,12.2772,12.1751,12.2465,308015.16344517,0
+ASH.US,D,19970218,000000,12.2465,12.2772,12.0652,12.0652,343981.35646583,0
+ASH.US,D,19970219,000000,12.1038,12.4545,12.0652,12.4545,1194111.9290987,0
+ASH.US,D,19970220,000000,12.4258,12.4615,12.1414,12.2118,909700.39998984,0
+ASH.US,D,19970221,000000,12.2118,12.2821,12.1751,12.2465,365898.22379293,0
+ASH.US,D,19970224,000000,12.2465,12.4258,12.1751,12.3941,326274.84532984,0
+ASH.US,D,19970225,000000,12.3554,12.5347,12.2465,12.3554,411994.1037898,0
+ASH.US,D,19970226,000000,12.3554,12.3554,12.1751,12.2465,180423.50384321,0
+ASH.US,D,19970227,000000,12.2465,12.2465,12.0315,12.0315,563187.37885671,0
+ASH.US,D,19970228,000000,12.0702,12.1751,11.8967,11.9601,747544.65351669,0
+ASH.US,D,19970303,000000,11.8967,11.8967,11.6471,11.6807,1207873.5656255,0
+ASH.US,D,19970304,000000,11.7511,11.8235,11.6471,11.7164,1057803.7924624,0
+ASH.US,D,19970305,000000,11.7898,11.7898,11.6807,11.7164,1015369.1356506,0
+ASH.US,D,19970306,000000,11.7511,11.7898,11.6471,11.6471,417892.23642578,0
+ASH.US,D,19970307,000000,11.6807,11.7164,11.5777,11.6124,574719.1719824,0
+ASH.US,D,19970310,000000,11.6124,11.7511,11.5391,11.7511,1176407.4368341,0
+ASH.US,D,19970311,000000,11.7898,11.8235,11.6124,11.6807,1189611.8648695,0
+ASH.US,D,19970312,000000,11.7164,11.7164,11.5055,11.5391,522441.50792551,0
+ASH.US,D,19970313,000000,11.5055,11.5391,11.3608,11.4678,868676.93424863,0
+ASH.US,D,19970314,000000,11.3965,11.5391,11.3965,11.5055,279060.51060755,0
+ASH.US,D,19970317,000000,11.5055,11.5391,11.3241,11.5055,377147.37493024,0
+ASH.US,D,19970318,000000,11.5055,11.5055,11.2567,11.2567,291709.74902298,0
+ASH.US,D,19970319,000000,11.2924,11.4678,11.1469,11.4678,803761.1355687,0
+ASH.US,D,19970320,000000,11.4678,11.5055,11.2924,11.3965,308852.99505357,0
+ASH.US,D,19970321,000000,11.5055,11.5777,11.3965,11.3965,1011997.6205036,0
+ASH.US,D,19970324,000000,11.3965,11.5055,11.3608,11.5055,431099.69276824,0
+ASH.US,D,19970325,000000,11.5391,11.7164,11.5391,11.5777,866148.29788835,0
+ASH.US,D,19970326,000000,11.6471,11.8967,11.6124,11.7511,405247.03575303,0
+ASH.US,D,19970327,000000,11.8235,11.8967,11.3965,11.4678,504736.00622519,0
+ASH.US,D,19970331,000000,11.4678,11.6124,11.3965,11.4342,1000757.5542874,0
+ASH.US,D,19970401,000000,11.4342,11.6124,11.3965,11.6124,1667089.0701873,0
+ASH.US,D,19970402,000000,11.6124,11.8235,11.5777,11.7511,1171349.1546778,0
+ASH.US,D,19970403,000000,11.7511,11.8967,11.6471,11.862,1335748.8766515,0
+ASH.US,D,19970404,000000,11.7898,12.1751,11.7511,12.1751,1318890.2914807,0
+ASH.US,D,19970407,000000,12.1414,12.4615,12.1414,12.3554,1185401.5086784,0
+ASH.US,D,19970408,000000,12.3554,12.4942,12.2821,12.4258,626699.05251582,0
+ASH.US,D,19970409,000000,12.4258,12.4615,12.3167,12.3554,407487.98294657,0
+ASH.US,D,19970410,000000,12.3554,12.3941,12.2821,12.3941,641311.64331478,0
+ASH.US,D,19970411,000000,12.3941,12.3941,12.2118,12.3167,723939.00030905,0
+ASH.US,D,19970414,000000,12.3167,12.4615,12.2465,12.4258,1351486.9882257,0
+ASH.US,D,19970415,000000,12.4615,12.4615,12.4258,12.4258,270353.11849427,0
+ASH.US,D,19970416,000000,12.4258,12.6784,12.4258,12.5684,1246664.1596586,0
+ASH.US,D,19970417,000000,12.5684,12.605,12.3941,12.4615,2124044.4482778,0
+ASH.US,D,19970418,000000,12.4942,12.4942,12.3941,12.4942,598316.74970465,0
+ASH.US,D,19970421,000000,12.4942,12.6387,12.4942,12.5684,1018179.4045636,0
+ASH.US,D,19970422,000000,12.6387,12.6387,12.5347,12.5684,517098.56490955,0
+ASH.US,D,19970423,000000,12.605,12.711,12.5684,12.6784,358603.03218585,0
+ASH.US,D,19970424,000000,12.711,12.711,12.3941,12.5684,418453.48265983,0
+ASH.US,D,19970425,000000,12.4942,12.5684,12.4258,12.5684,772556.45061649,0
+ASH.US,D,19970428,000000,12.5684,12.6387,12.5347,12.605,656772.16007886,0
+ASH.US,D,19970429,000000,12.711,12.711,12.5684,12.6387,600849.42380761,0
+ASH.US,D,19970430,000000,12.5684,12.8181,12.5684,12.6784,720563.44741932,0
+ASH.US,D,19970501,000000,12.6784,12.711,12.5684,12.6784,539581.72564908,0
+ASH.US,D,19970502,000000,12.6387,12.8895,12.5684,12.8895,414530.81563546,0
+ASH.US,D,19970505,000000,12.8895,12.9924,12.7447,12.9606,394854.8955019,0
+ASH.US,D,19970506,000000,12.9924,13.139,12.9222,13.031,492928.63716084,0
+ASH.US,D,19970507,000000,12.9924,13.0647,12.7447,12.7814,536205.16332367,0
+ASH.US,D,19970508,000000,12.7447,12.8895,12.6387,12.7814,924037.41485014,0
+ASH.US,D,19970509,000000,12.7814,12.9924,12.7814,12.9924,352412.16320478,0
+ASH.US,D,19970512,000000,13.031,13.139,12.8895,12.9924,379401.44478752,0
+ASH.US,D,19970513,000000,12.9606,13.0647,12.8181,12.8538,539015.43223666,0
+ASH.US,D,19970514,000000,12.8895,12.9606,12.8538,12.9222,977427.47701841,0
+ASH.US,D,19970515,000000,13.139,13.458,13.031,13.2064,2010790.8129718,0
+ASH.US,D,19970516,000000,13.1034,13.1757,12.9222,12.9924,761314.36552889,0
+ASH.US,D,19970519,000000,12.9606,13.1757,12.9606,13.1034,594945.23455761,0
+ASH.US,D,19970520,000000,13.031,13.1034,12.9924,13.0647,563466.99253807,0
+ASH.US,D,19970521,000000,13.352,13.3877,13.2441,13.3154,1084790.0457381,0
+ASH.US,D,19970522,000000,13.352,13.4204,13.2767,13.3877,540420.56669315,0
+ASH.US,D,19970523,000000,13.3877,13.5244,13.3877,13.5244,472698.53684293,0
+ASH.US,D,19970527,000000,13.5333,13.5333,13.355,13.4253,347915.1272826,0
+ASH.US,D,19970528,000000,13.3926,13.3926,13.2114,13.2817,457246.09556423,0
+ASH.US,D,19970529,000000,13.3203,13.4253,13.2817,13.4253,389510.94305028,0
+ASH.US,D,19970530,000000,13.355,13.677,13.3203,13.677,616299.84621498,0
+ASH.US,D,19970602,000000,13.6096,13.6096,13.462,13.6096,315876.64846468,0
+ASH.US,D,19970603,000000,13.5333,13.7849,13.4957,13.6096,383048.53587323,0
+ASH.US,D,19970604,000000,13.5709,13.677,13.4253,13.6096,927406.91112583,0
+ASH.US,D,19970605,000000,13.5709,13.5709,13.4253,13.4957,697803.70130546,0
+ASH.US,D,19970606,000000,13.462,13.677,13.462,13.677,401036.67956193,0
+ASH.US,D,19970609,000000,13.6433,13.7117,13.4957,13.6096,318973.59710873,0
+ASH.US,D,19970610,000000,13.5709,13.5709,13.3926,13.4253,1043756.4856402,0
+ASH.US,D,19970611,000000,13.3203,13.3926,13.2114,13.249,2070652.3672382,0
+ASH.US,D,19970612,000000,13.3203,13.4253,13.3203,13.4253,1083095.2032436,0
+ASH.US,D,19970613,000000,13.462,13.6096,13.462,13.5709,584550.06599947,0
+ASH.US,D,19970616,000000,13.5709,13.677,13.5333,13.677,618268.24577687,0
+ASH.US,D,19970617,000000,13.7117,13.7117,13.462,13.462,506702.38691574,0
+ASH.US,D,19970618,000000,13.3926,13.5333,13.3926,13.4253,448534.66570826,0
+ASH.US,D,19970619,000000,13.462,13.5709,13.3926,13.5709,578081.60220838,0
+ASH.US,D,19970620,000000,13.5709,13.5709,13.4957,13.5333,1121591.0420602,0
+ASH.US,D,19970623,000000,13.4957,13.5333,13.462,13.4957,1078601.1956284,0
+ASH.US,D,19970624,000000,13.4253,13.4957,13.249,13.355,683193.12937785,0
+ASH.US,D,19970625,000000,13.3926,13.3926,13.2114,13.2281,788580.23248598,0
+ASH.US,D,19970626,000000,13.2638,13.355,13.2114,13.2817,766091.01513242,0
+ASH.US,D,19970627,000000,13.2817,13.3926,13.249,13.2985,1198324.3041612,0
+ASH.US,D,19970630,000000,13.2281,13.4075,13.2281,13.249,1411350.5613634,0
+ASH.US,D,19970701,000000,13.2817,13.5333,13.2817,13.5125,1627465.6917243,0
+ASH.US,D,19970702,000000,13.5125,13.8562,13.4957,13.8018,1269988.1803136,0
+ASH.US,D,19970703,000000,13.8929,13.9782,13.7849,13.8394,560655.71418942,0
+ASH.US,D,19970707,000000,13.9088,13.9255,13.8226,13.8394,697521.05931709,0
+ASH.US,D,19970708,000000,13.8741,14.0346,13.8226,13.9632,1081696.1254012,0
+ASH.US,D,19970709,000000,13.9969,14.0346,13.8226,13.8929,806845.97098468,0
+ASH.US,D,19970710,000000,13.8929,13.9632,13.7849,13.8929,451620.5105599,0
+ASH.US,D,19970711,000000,13.9969,14.1396,13.9415,14.1089,573028.36723051,0
+ASH.US,D,19970714,000000,14.1089,14.1247,13.8394,13.8929,281034.96678348,0
+ASH.US,D,19970715,000000,14.0346,14.0346,13.8394,13.8562,522997.7069812,0
+ASH.US,D,19970716,000000,13.8562,13.9088,13.7849,13.8562,606746.54700792,0
+ASH.US,D,19970717,000000,13.9255,14.1624,13.8929,13.8929,834386.40444476,0
+ASH.US,D,19970718,000000,13.8929,13.9415,13.6433,13.6611,569367.14404539,0
+ASH.US,D,19970721,000000,13.9782,14.086,13.8741,14.086,571902.84645537,0
+ASH.US,D,19970722,000000,14.1624,14.1624,13.8562,14.086,451056.23601883,0
+ASH.US,D,19970723,000000,14.1921,14.2475,14.1247,14.1247,585394.96365757,0
+ASH.US,D,19970724,000000,14.1089,14.2634,13.9969,14.1773,495465.3490065,0
+ASH.US,D,19970725,000000,14.0703,14.2288,14.0523,14.2288,372363.659277,0
+ASH.US,D,19970728,000000,14.2288,14.2634,14.1773,14.2634,509791.2600744,0
+ASH.US,D,19970729,000000,14.2812,14.8529,14.2812,14.8529,1424832.5842089,0
+ASH.US,D,19970730,000000,14.8529,15.1223,14.8212,15.0529,890590.77326871,0
+ASH.US,D,19970731,000000,15.0529,15.1748,14.8905,15.1748,492092.82442379,0
+ASH.US,D,19970801,000000,15.1055,15.1223,14.8746,15.0529,722532.85641689,0
+ASH.US,D,19970804,000000,14.9955,15.158,14.8529,15.1055,535364.30340826,0
+ASH.US,D,19970805,000000,15.0352,15.1937,15.0173,15.0906,439534.53724988,0
+ASH.US,D,19970806,000000,15.1055,15.3898,15.1055,15.264,568250.70819131,0
+ASH.US,D,19970807,000000,15.1937,15.3363,15.0352,15.0906,459484.01445075,0
+ASH.US,D,19970808,000000,14.9787,14.9787,14.6418,14.7122,627541.93130257,0
+ASH.US,D,19970811,000000,14.6241,14.734,14.514,14.6418,1206469.4406047,0
+ASH.US,D,19970812,000000,14.7488,14.8905,14.4933,14.5329,1096307.7067644,0
+ASH.US,D,19970813,000000,14.5695,14.6081,14.3754,14.5329,612377.17919061,0
+ASH.US,D,19970814,000000,14.5695,14.7122,14.5695,14.6805,819779.87025983,0
+ASH.US,D,19970815,000000,14.6241,14.6805,14.41,14.4249,519060.90785742,0
+ASH.US,D,19970818,000000,14.3545,14.41,14.1921,14.41,598591.31620764,0
+ASH.US,D,19970819,000000,14.41,14.6241,14.41,14.6241,521883.28999847,0
+ASH.US,D,19970820,000000,14.6616,14.6983,14.5329,14.6983,414530.81563546,0
+ASH.US,D,19970821,000000,14.6983,14.7488,14.4933,14.5329,378554.52825807,0
+ASH.US,D,19970822,000000,14.4685,14.5427,14.3615,14.5427,218365.16247547,0
+ASH.US,D,19970825,000000,14.5784,14.6666,14.519,14.6131,449374.516188,0
+ASH.US,D,19970826,000000,14.6329,14.6508,14.4022,14.4169,270069.46707022,0
+ASH.US,D,19970827,000000,14.4329,14.6666,14.4329,14.6329,486182.57855975,0
+ASH.US,D,19970828,000000,14.5784,14.5784,14.4022,14.4329,381082.15518268,0
+ASH.US,D,19970829,000000,14.5784,14.5953,14.3615,14.4022,307163.19973736,0
+ASH.US,D,19970902,000000,14.3278,14.8291,14.3278,14.6845,682070.63690973,0
+ASH.US,D,19970903,000000,14.7053,14.8786,14.6845,14.7924,423795.41624011,0
+ASH.US,D,19970904,000000,14.8092,15.0441,14.8092,14.9559,497424.66364735,0
+ASH.US,D,19970905,000000,15.1847,15.2551,14.9559,14.9727,940054.13066993,0
+ASH.US,D,19970908,000000,15.0441,15.1342,14.9915,15.0649,457246.09556423,0
+ASH.US,D,19970909,000000,15.0649,15.3323,15.0441,15.0826,520193.49468225,0
+ASH.US,D,19970910,000000,15.15,15.2758,15.0976,15.1342,994854.37447305,0
+ASH.US,D,19970911,000000,15.0976,15.0976,14.8786,15.0262,614622.16412684,0
+ASH.US,D,19970912,000000,14.9163,15.15,14.8984,15.0826,758232.55841994,0
+ASH.US,D,19970915,000000,15.0826,15.1669,14.9163,14.9915,604502.57150736,0
+ASH.US,D,19970916,000000,15.0826,15.4403,15.0826,15.4403,1173309.4787543,0
+ASH.US,D,19970917,000000,15.4026,15.4026,15.0649,15.0826,923473.14030907,0
+ASH.US,D,19970918,000000,14.9915,15.368,14.9559,15.3323,1805352.4837218,0
+ASH.US,D,19970919,000000,15.1847,15.2927,15.15,15.1847,611522.18717577,0
+ASH.US,D,19970922,000000,15.1847,15.1847,15.0262,15.0826,343138.47767907,0
+ASH.US,D,19970923,000000,14.9727,15.0441,14.7528,14.8984,461733.03712968,0
+ASH.US,D,19970924,000000,14.9915,15.2382,14.9351,14.9559,514853.57997333,0
+ASH.US,D,19970925,000000,15.3531,15.3858,15.1669,15.3115,709602.99488443,0
+ASH.US,D,19970926,000000,15.2927,15.3531,15.1669,15.3115,640191.16971801,0
+ASH.US,D,19970929,000000,15.3115,15.7811,15.3115,15.6364,692187.20122219,0
+ASH.US,D,19970930,000000,15.5651,15.6157,15.4562,15.6157,604781.17575305,0
+ASH.US,D,19971001,000000,15.5651,15.7612,15.4562,15.7612,964510.7381497,0
+ASH.US,D,19971002,000000,15.7275,15.7811,15.6157,15.7275,318132.73719331,0
+ASH.US,D,19971003,000000,15.7811,15.7979,15.474,15.5651,473264.83025536,0
+ASH.US,D,19971006,000000,15.474,15.5651,15.3858,15.4245,655652.69591777,0
+ASH.US,D,19971007,000000,15.4562,15.5651,15.3531,15.5096,613490.58673767,0
+ASH.US,D,19971008,000000,15.5433,15.5651,15.2927,15.2927,962539.31028079,0
+ASH.US,D,19971009,000000,15.3858,15.4929,15.2551,15.4245,686285.03084353,0
+ASH.US,D,19971010,000000,15.368,15.4562,15.2551,15.3323,333302.53648364,0
+ASH.US,D,19971013,000000,15.4403,15.4403,15.0649,15.0649,216398.78178492,0
+ASH.US,D,19971014,000000,15.1669,15.2234,15.0084,15.2055,537336.74071284,0
+ASH.US,D,19971015,000000,15.1342,15.2758,15.0262,15.1847,471296.43069346,0
+ASH.US,D,19971016,000000,15.0262,15.4026,15.0262,15.0826,905207.40181036,0
+ASH.US,D,19971017,000000,15.0826,15.1669,14.9915,15.1143,722532.85641689,0
+ASH.US,D,19971020,000000,15.0441,15.0441,14.4685,14.5022,2537452.7714451,0
+ASH.US,D,19971021,000000,14.5022,14.6666,14.3793,14.5427,2096225.4105721,0
+ASH.US,D,19971022,000000,14.5953,14.6508,14.307,14.4476,662949.90639619,0
+ASH.US,D,19971023,000000,14.3456,14.3456,13.9285,14.0573,628387.83839635,0
+ASH.US,D,19971024,000000,14.0573,14.0573,13.6433,13.7503,699771.09143169,0
+ASH.US,D,19971027,000000,13.677,13.7889,13.3382,13.5175,1027457.1278321,0
+ASH.US,D,19971028,000000,13.3589,13.3589,12.6784,13.1073,1824751.818481,0
+ASH.US,D,19971029,000000,13.1579,13.2718,13.0133,13.249,1341373.4522202,0
+ASH.US,D,19971030,000000,13.2114,13.5541,13.1251,13.3203,1176407.4368341,0
+ASH.US,D,19971031,000000,13.4273,13.8434,13.4273,13.6948,900997.04561926,0
+ASH.US,D,19971103,000000,14.1119,14.1811,13.8226,14.0573,1405728.0046661,0
+ASH.US,D,19971104,000000,14.0573,14.0743,13.7889,13.8958,453020.59783804,0
+ASH.US,D,19971105,000000,13.9128,13.9128,13.6274,13.6611,330771.88125201,0
+ASH.US,D,19971106,000000,13.6096,13.7721,13.4273,13.6274,546327.78425017,0
+ASH.US,D,19971107,000000,13.5541,13.6274,13.3758,13.5175,780426.01112137,0
+ASH.US,D,19971110,000000,13.5878,13.7503,13.466,13.5006,224264.30454711,0
+ASH.US,D,19971111,000000,13.5006,13.5006,13.249,13.2985,979676.49969734,0
+ASH.US,D,19971112,000000,13.2114,13.249,13.1073,13.143,1067359.1105408,0
+ASH.US,D,19971113,000000,13.143,13.1925,12.8895,12.9439,655370.05392939,0
+ASH.US,D,19971114,000000,12.9816,13.2817,12.9816,13.249,1220250.2564093,0
+ASH.US,D,19971117,000000,13.4273,13.5878,13.3956,13.5175,657336.43461994,0
+ASH.US,D,19971118,000000,13.677,13.8057,13.6274,13.6611,647784.14484855,0
+ASH.US,D,19971119,000000,13.6433,13.6433,13.3589,13.3589,705951.86605603,0
+ASH.US,D,19971120,000000,13.4154,13.7255,13.3075,13.6848,346513.02113313,0
+ASH.US,D,19971121,000000,13.6848,13.7424,13.4541,13.4917,238030.9882523,0
+ASH.US,D,19971124,000000,13.4541,13.8137,13.4154,13.6353,675038.90801324,0
+ASH.US,D,19971125,000000,13.6848,13.7978,13.4541,13.563,1820814.0099215,0
+ASH.US,D,19971126,000000,13.5422,13.6006,13.3481,13.3837,595784.07560168,0
+ASH.US,D,19971128,000000,13.3679,13.5789,13.3252,13.4917,189696.17993323,0
+ASH.US,D,19971201,000000,13.5085,13.5085,13.254,13.3075,608722.01261952,0
+ASH.US,D,19971202,000000,13.3075,13.6848,13.254,13.3996,942025.55853884,0
+ASH.US,D,19971203,000000,13.4154,13.563,13.3252,13.5085,643004.46693801,0
+ASH.US,D,19971204,000000,13.6186,13.6186,13.2718,13.2905,330771.88125201,0
+ASH.US,D,19971205,000000,13.3252,13.7424,13.3252,13.6353,850689.79999561,0
+ASH.US,D,19971208,000000,13.67,13.7978,13.5422,13.67,480848.72046485,0
+ASH.US,D,19971209,000000,13.7027,13.7027,13.5244,13.67,851534.69765372,0
+ASH.US,D,19971210,000000,13.6006,13.7978,13.6006,13.7592,682070.63690973,0
+ASH.US,D,19971211,000000,13.7978,13.8354,13.6353,13.6571,954663.69316187,0
+ASH.US,D,19971212,000000,13.6571,13.8137,13.6006,13.7592,671948.01598324,0
+ASH.US,D,19971215,000000,13.8741,14.514,13.8741,14.3754,1463902.7919233,0
+ASH.US,D,19971216,000000,14.3417,14.628,13.9919,14.086,1125814.5209151,0
+ASH.US,D,19971217,000000,14.0484,14.4289,14.0316,14.3417,1441417.6123124,0
+ASH.US,D,19971218,000000,14.3238,14.628,14.3021,14.628,1626903.4360545,0
+ASH.US,D,19971219,000000,14.5557,14.5735,14.1247,14.4983,1787091.7924014,0
+ASH.US,D,19971222,000000,14.5378,14.9866,14.514,14.9519,1592615.9345577,0
+ASH.US,D,19971223,000000,14.9519,15.1342,14.7013,15.0212,1354857.4939371,0
+ASH.US,D,19971224,000000,15.0212,15.0212,14.6458,14.734,412270.68916414,0
+ASH.US,D,19971226,000000,14.7875,14.8291,14.6458,14.7697,271193.97840968,0
+ASH.US,D,19971229,000000,14.8786,14.8786,14.734,14.8449,1010035.2775558,0
+ASH.US,D,19971230,000000,14.8786,15.4245,14.8786,15.4245,1454622.0403479,0
+ASH.US,D,19971231,000000,15.3858,15.586,15.3155,15.5146,255183.31920394,0
+ASH.US,D,19980102,000000,15.586,15.6037,15.1669,15.3531,519912.87156523,0
+ASH.US,D,19980105,000000,15.368,15.6037,15.2798,15.586,912231.05522147,0
+ASH.US,D,19980106,000000,15.586,15.6037,15.0826,15.0976,524969.13485012,0
+ASH.US,D,19980107,000000,15.0649,15.3531,15.0649,15.2977,583699.11172732,0
+ASH.US,D,19980108,000000,15.3323,15.4026,15.15,15.2977,273156.32135755,0
+ASH.US,D,19980109,000000,15.3155,15.3155,14.6616,14.8786,879919.01933623,0
+ASH.US,D,19980112,000000,14.628,14.6458,14.3021,14.6458,656492.54639751,0
+ASH.US,D,19980113,000000,14.7013,14.734,14.3585,14.734,508672.80534898,0
+ASH.US,D,19980114,000000,14.8618,15.1669,14.8092,15.1669,409179.79713412,0
+ASH.US,D,19980115,000000,15.1669,15.1847,14.8786,14.9727,387823.16660541,0
+ASH.US,D,19980116,000000,15.0034,15.0034,14.734,14.9727,910266.69340227,0
+ASH.US,D,19980120,000000,14.8449,15.2234,14.8449,15.2234,539015.43223666,0
+ASH.US,D,19980121,000000,15.2977,15.4245,15.0826,15.1847,413962.50335169,0
+ASH.US,D,19980122,000000,15.1143,15.2977,15.1143,15.2382,529742.75614662,0
+ASH.US,D,19980123,000000,15.3155,15.3858,15.0441,15.2382,392884.47706866,0
+ASH.US,D,19980126,000000,15.3155,15.5473,15.2977,15.4562,394568.21577083,0
+ASH.US,D,19980127,000000,15.4026,15.7305,15.368,15.586,496022.55749788,0
+ASH.US,D,19980128,000000,15.586,15.6037,15.4929,15.586,509237.07989006,0
+ASH.US,D,19980129,000000,15.6037,15.6037,15.368,15.4026,1209573.4552985,0
+ASH.US,D,19980130,000000,15.4026,15.4026,15.1669,15.2382,620793.85383013,0
+ASH.US,D,19980202,000000,15.3155,15.6414,15.3155,15.586,810776.71349443,0
+ASH.US,D,19980203,000000,15.5146,15.568,15.3155,15.4929,767780.81044863,0
+ASH.US,D,19980204,000000,15.4929,15.586,15.3155,15.4929,415643.21374685,0
+ASH.US,D,19980205,000000,15.568,15.586,15.3858,15.4245,888913.09118057,0
+ASH.US,D,19980206,000000,15.474,15.4929,15.3323,15.3858,528625.31085688,0
+ASH.US,D,19980209,000000,15.4929,15.586,15.4562,15.5314,754297.7781675,0
+ASH.US,D,19980210,000000,15.568,15.7652,15.5314,15.7465,945396.0642502,0
+ASH.US,D,19980211,000000,15.6741,15.6919,15.4026,15.6037,732368.79761232,0
+ASH.US,D,19980212,000000,15.8891,15.9069,15.4403,15.5146,938644.95847074,0
+ASH.US,D,19980213,000000,15.4562,15.6037,15.4245,15.5473,592976.83499572,0
+ASH.US,D,19980217,000000,15.586,15.7305,15.5146,15.6197,979676.49969734,0
+ASH.US,D,19980218,000000,15.6583,15.7811,15.6197,15.7465,952421.73653265,0
+ASH.US,D,19980219,000000,15.7305,15.8188,15.6414,15.7305,1739596.8345621,0
+ASH.US,D,19980220,000000,15.7732,15.8276,15.7197,15.8059,578081.60220838,0
+ASH.US,D,19980223,000000,15.9168,15.9168,15.8276,15.8593,567122.15910916,0
+ASH.US,D,19980224,000000,15.8276,15.8782,15.6831,15.8435,367029.8011821,0
+ASH.US,D,19980225,000000,15.9168,15.9168,15.7573,15.7573,148952.32787338,0
+ASH.US,D,19980226,000000,15.7573,15.9793,15.6831,15.9386,661550.82855374,0
+ASH.US,D,19980227,000000,15.9386,16.2675,15.8782,16.1695,624737.71900363,0
+ASH.US,D,19980302,000000,16.1149,16.4815,16.1149,16.3329,417615.65105143,0
+ASH.US,D,19980303,000000,16.1516,16.4587,16.1516,16.4587,541833.77663502,0
+ASH.US,D,19980304,000000,16.4587,16.5538,16.3329,16.4587,560940.37504913,0
+ASH.US,D,19980305,000000,16.4062,16.642,16.3725,16.3883,416483.06422659,0
+ASH.US,D,19980306,000000,16.4409,16.4815,16.2675,16.2804,297895.5708257,0
+ASH.US,D,19980309,000000,16.21,16.2675,16.0793,16.1873,460610.54466157,0
+ASH.US,D,19980310,000000,16.2675,16.4815,16.2457,16.3537,860799.29825836,0
+ASH.US,D,19980311,000000,16.3002,16.3725,16.0466,16.3725,897620.48329385,0
+ASH.US,D,19980312,000000,16.3725,16.3883,16.21,16.3002,419576.98456362,0
+ASH.US,D,19980313,000000,16.3002,16.4815,16.3002,16.4815,495172.6126614,0
+ASH.US,D,19980316,000000,16.5191,16.6826,16.4409,16.642,848434.72070265,0
+ASH.US,D,19980317,000000,16.6647,16.6647,16.2457,16.3002,905773.69522279,0
+ASH.US,D,19980318,000000,16.2457,16.3883,16.21,16.3883,1081696.1254012,0
+ASH.US,D,19980319,000000,16.3883,16.4409,16.2675,16.4409,852651.13350779,0
+ASH.US,D,19980320,000000,16.4409,16.537,16.3002,16.4409,1126661.4374445,0
+ASH.US,D,19980323,000000,16.5538,16.8242,16.537,16.5746,1473736.7142474,0
+ASH.US,D,19980324,000000,16.5905,16.6202,16.3329,16.3329,769750.2194462,0
+ASH.US,D,19980325,000000,16.3002,16.5905,16.3002,16.5033,956070.8464897,0
+ASH.US,D,19980326,000000,16.5746,16.6053,16.4409,16.5746,499114.45896355,0
+ASH.US,D,19980327,000000,16.642,16.6826,16.3002,16.3725,387548.60010242,0
+ASH.US,D,19980330,000000,16.3171,16.4587,16.3171,16.4587,255457.88570693,0
+ASH.US,D,19980331,000000,16.5746,16.6974,16.3537,16.4409,634855.29275176,0
+ASH.US,D,19980401,000000,16.5033,16.5033,16.1873,16.3002,879628.30186247,0
+ASH.US,D,19980402,000000,16.3171,16.3537,15.899,15.9793,1085350.2825365,0
+ASH.US,D,19980403,000000,15.9793,16.011,15.7732,15.79,881035.4551903,0
+ASH.US,D,19980406,000000,15.8276,15.9793,15.7197,15.8435,512322.9247417,0
+ASH.US,D,19980407,000000,15.8059,15.8276,15.3363,15.4968,864456.48370079,0
+ASH.US,D,19980408,000000,15.4295,15.5353,15.3205,15.3363,1017332.4880342,0
+ASH.US,D,19980409,000000,15.3363,15.573,15.3205,15.4116,1408534.2358363,0
+ASH.US,D,19980413,000000,15.4809,15.594,15.3729,15.4968,831296.52185043,0
+ASH.US,D,19980414,000000,15.4641,15.4641,15.1183,15.264,502764.57835627,0
+ASH.US,D,19980415,000000,15.2798,15.573,15.1392,15.4641,645251.47074559,0
+ASH.US,D,19980416,000000,15.4809,15.8059,15.4472,15.7197,799536.64727818,0
+ASH.US,D,19980417,000000,15.7732,16.0961,15.7008,15.993,630918.49362798,0
+ASH.US,D,19980420,000000,15.8435,15.9793,15.7375,15.9168,335555.59690525,0
+ASH.US,D,19980421,000000,15.9168,16.0961,15.9168,15.993,398502.99602328,0
+ASH.US,D,19980422,000000,16.0466,16.0961,15.9793,16.0247,498556.24103652,0
+ASH.US,D,19980423,000000,16.011,16.0247,15.6831,15.7573,355230.50760314,0
+ASH.US,D,19980424,000000,15.8276,15.8276,15.3948,15.4472,262201.92543668,0
+ASH.US,D,19980427,000000,15.3363,15.3948,15.1708,15.2461,247875.00493312,0
+ASH.US,D,19980428,000000,15.3205,15.3363,14.9727,14.9727,455274.66769532,0
+ASH.US,D,19980429,000000,15.0312,15.1708,15.0084,15.1015,757374.53809808,0
+ASH.US,D,19980430,000000,15.1708,15.4472,15.1392,15.3531,536765.40012206,0
+ASH.US,D,19980501,000000,15.4116,15.4295,15.2094,15.3026,646375.98208505,0
+ASH.US,D,19980504,000000,15.264,15.3729,15.1887,15.2461,439813.14149556,0
+ASH.US,D,19980505,000000,15.3531,15.4641,15.2709,15.4295,536205.16332367,0
+ASH.US,D,19980506,000000,15.4295,15.7732,15.4295,15.7197,937806.11742667,0
+ASH.US,D,19980507,000000,15.7375,15.7732,15.6831,15.7197,1355702.3915952,0
+ASH.US,D,19980508,000000,15.7732,15.8276,15.7197,15.7573,388386.43171082,0
+ASH.US,D,19980511,000000,15.7375,15.8276,15.7375,15.79,793632.45802817,0
+ASH.US,D,19980512,000000,15.79,15.8276,15.6831,15.8059,1258182.8301206,0
+ASH.US,D,19980513,000000,15.7732,15.8782,15.6831,15.7573,324035.91700765,0
+ASH.US,D,19980514,000000,15.7197,15.7732,15.573,15.6831,222015.28186819,0
+ASH.US,D,19980515,000000,15.6671,15.6671,15.3729,15.4295,275139.86245453,0
+ASH.US,D,19980518,000000,15.4116,15.4809,15.1392,15.153,505299.27133059,0
+ASH.US,D,19980519,000000,15.1708,15.1887,15.0698,15.1183,521032.33572633,0
+ASH.US,D,19980520,000000,15.1708,15.1887,14.9727,15.0312,761877.6306343,0
+ASH.US,D,19980521,000000,15.0698,15.1015,14.7528,14.7924,505013.6010352,0
+ASH.US,D,19980522,000000,14.6131,14.6845,14.519,14.6458,852932.7660605,0
+ASH.US,D,19980526,000000,14.6458,14.6458,14.0484,14.086,1142682.1910069,0
+ASH.US,D,19980527,000000,14.0484,14.4139,14.0484,14.3238,766664.37459455,0
+ASH.US,D,19980528,000000,14.3832,14.4199,14.0148,14.0386,555603.48864722,0
+ASH.US,D,19980529,000000,14.3506,14.73,14.3506,14.5645,748674.21203451,0
+ASH.US,D,19980601,000000,14.4933,14.5645,14.3665,14.5467,492928.63716084,0
+ASH.US,D,19980602,000000,14.5467,14.6211,14.3506,14.4022,393448.75160974,0
+ASH.US,D,19980603,000000,14.4022,14.5467,14.3665,14.4724,669697.98386863,0
+ASH.US,D,19980604,000000,14.5645,14.7657,14.4724,14.6587,1487506.4262595,0
+ASH.US,D,19980605,000000,14.6587,14.9113,14.6587,14.9113,374055.47346455,0
+ASH.US,D,19980608,000000,15.0005,15.0926,14.8379,14.8746,872611.71450107,0
+ASH.US,D,19980609,000000,14.8955,14.8955,14.6369,14.6765,693870.93992437,0
+ASH.US,D,19980610,000000,14.6211,14.7845,14.4933,14.6369,790545.60374086,0
+ASH.US,D,19980611,000000,14.7092,14.73,14.3119,14.3665,843097.83430073,0
+ASH.US,D,19980612,000000,14.3278,14.3832,14.0148,14.3832,423795.41624011,0
+ASH.US,D,19980615,000000,14.2724,14.3119,14.0148,14.1446,803761.1355687,0
+ASH.US,D,19980616,000000,14.2168,14.4724,14.1624,14.3832,982773.44834139,0
+ASH.US,D,19980617,000000,14.509,14.5824,14.2901,14.3665,1010591.4766115,0
+ASH.US,D,19980618,000000,14.4199,14.4933,14.3832,14.4199,305481.47990653,0
+ASH.US,D,19980619,000000,14.5645,14.5645,14.4358,14.529,621077.50525418,0
+ASH.US,D,19980622,000000,14.529,14.73,14.529,14.6211,359446.92040828,0
+ASH.US,D,19980623,000000,14.6933,14.8379,14.6042,14.7845,800379.52606494,0
+ASH.US,D,19980624,000000,14.8212,14.949,14.7657,14.8955,564597.56049157,0
+ASH.US,D,19980625,000000,14.8955,14.949,14.8053,14.8379,636821.67344232,0
+ASH.US,D,19980626,000000,14.8955,15.0609,14.8746,15.0609,1284324.1857382,0
+ASH.US,D,19980629,000000,15.1669,15.2382,15.0005,15.0212,799536.64727818,0
+ASH.US,D,19980630,000000,15.0926,15.145,15.0005,15.0788,468764.76602617,0
+ASH.US,D,19980701,000000,15.0609,15.0926,14.9836,15.0788,706522.19721115,0
+ASH.US,D,19980702,000000,15.0788,15.2382,15.0609,15.1143,560940.37504913,0
+ASH.US,D,19980706,000000,15.1313,15.2551,15.0788,15.1847,471565.9500181,0
+ASH.US,D,19980707,000000,15.368,15.3858,15.0212,15.0441,913356.5759966,0
+ASH.US,D,19980708,000000,15.0441,15.3858,15.0441,15.3531,774524.85017838,0
+ASH.US,D,19980709,000000,15.3531,15.4442,15.2055,15.4442,706522.19721115,0
+ASH.US,D,19980710,000000,15.4442,15.7375,15.368,15.7375,617145.75330876,0
+ASH.US,D,19980713,000000,15.7375,15.7861,15.6067,15.6067,887505.93785273,0
+ASH.US,D,19980714,000000,15.6067,16.4459,15.6067,16.4459,1359918.8044003,0
+ASH.US,D,19980715,000000,16.3329,16.3329,16.0466,16.2279,698360.90979683,0
+ASH.US,D,19980716,000000,16.1516,16.2457,16.0466,16.1695,430258.83285283,0
+ASH.US,D,19980717,000000,16.1318,16.3537,16.0793,16.1695,393162.07187867,0
+ASH.US,D,19980720,000000,16.1149,16.4062,15.9346,15.9892,474105.69017077,0
+ASH.US,D,19980721,000000,15.9168,15.9525,15.6791,15.7375,361128.64023911,0
+ASH.US,D,19980722,000000,15.6621,15.6621,15.368,15.6067,556162.71600994,0
+ASH.US,D,19980723,000000,15.6791,15.9346,15.4602,15.4602,836356.822878,0
+ASH.US,D,19980724,000000,15.6067,15.7148,15.2758,15.4026,593264.52416245,0
+ASH.US,D,19980727,000000,15.2927,15.3531,15.0441,15.1847,761314.36552889,0
+ASH.US,D,19980728,000000,15.1847,15.2927,15.0788,15.2234,453020.59783804,0
+ASH.US,D,19980729,000000,15.2551,15.4245,15.2055,15.4026,782677.05267164,0
+ASH.US,D,19980730,000000,15.4026,15.6247,15.4026,15.5473,277942.05588212,0
+ASH.US,D,19980731,000000,15.4968,15.4968,15.0609,15.145,263333.50282585,0
+ASH.US,D,19980803,000000,15.0441,15.2758,14.9697,15.0926,501926.74674789,0
+ASH.US,D,19980804,000000,15.0926,15.2551,14.7488,14.7657,890031.54590599,0
+ASH.US,D,19980805,000000,14.7845,14.8212,14.2,14.509,572181.45070106,0
+ASH.US,D,19980806,000000,14.4724,14.5645,14.1277,14.5467,446556.17178963,0
+ASH.US,D,19980807,000000,14.6211,14.9301,14.4724,14.6765,886382.43594894,0
+ASH.US,D,19980810,000000,14.73,14.73,14.5645,14.6587,677575.6198589,0
+ASH.US,D,19980811,000000,14.6211,14.7092,14.529,14.6369,740524.0284126,0
+ASH.US,D,19980812,000000,14.6211,14.949,14.6042,14.8955,728719.68765527,0
+ASH.US,D,19980813,000000,14.9301,14.9836,14.8212,14.9697,450775.6129018,0
+ASH.US,D,19980814,000000,14.9697,14.9836,14.8053,14.9301,744452.75205101,0
+ASH.US,D,19980817,000000,14.9301,15.1669,14.8955,15.1313,936682.61552288,0
+ASH.US,D,19980818,000000,15.2234,15.6247,15.1847,15.59,793920.14719491,0
+ASH.US,D,19980819,000000,16.0247,16.0247,15.3858,15.6067,1158975.4922011,0
+ASH.US,D,19980820,000000,15.4779,15.5314,15.368,15.4602,422394.3195263,0
+ASH.US,D,19980821,000000,15.3779,15.5553,15.0649,15.469,443470.32693799,0
+ASH.US,D,19980824,000000,15.5007,15.6324,15.264,15.3205,681505.35293299,0
+ASH.US,D,19980825,000000,15.3571,15.3571,14.9727,14.9727,742770.0227845,0
+ASH.US,D,19980826,000000,14.9351,15.1015,14.8618,14.9163,502203.33212222,0
+ASH.US,D,19980827,000000,14.9351,14.9351,14.2168,14.3832,562345.50950563,0
+ASH.US,D,19980828,000000,14.2337,14.4061,13.8354,13.9255,547452.29558964,0
+ASH.US,D,19980831,000000,13.7255,13.9255,13.3431,13.3758,1226424.9744196,0
+ASH.US,D,19980901,000000,13.4273,13.8018,13.2985,13.7255,869795.38897405,0
+ASH.US,D,19980902,000000,13.7592,14.0573,13.6521,13.8899,810776.71349443,0
+ASH.US,D,19980903,000000,13.8176,13.9415,13.5581,13.9255,798975.40104413,0
+ASH.US,D,19980904,000000,13.9782,14.3119,13.8523,14.1277,486744.83422947,0
+ASH.US,D,19980908,000000,14.1119,14.4724,14.1119,14.4061,495735.87776681,0
+ASH.US,D,19980909,000000,14.4566,14.4933,13.9969,14.0573,648904.61844533,0
+ASH.US,D,19980910,000000,13.8741,14.1277,13.8018,13.8523,583426.56409568,0
+ASH.US,D,19980911,000000,13.8176,14.1811,13.7592,14.1654,456113.50873939,0
+ASH.US,D,19980914,000000,14.2,14.7122,14.2,14.3119,551946.30320479,0
+ASH.US,D,19980915,000000,14.3832,14.514,14.2,14.3119,1338840.7781173,0
+ASH.US,D,19980916,000000,14.3832,14.4199,13.9969,14.0743,758784.71973294,0
+ASH.US,D,19980917,000000,14.1119,14.3119,14.0148,14.09,1334904.9884291,0
+ASH.US,D,19980918,000000,14.1277,14.2,14.0148,14.09,1142960.7952526,0
+ASH.US,D,19980921,000000,14.1119,14.2337,13.8899,14.0743,695839.33948626,0
+ASH.US,D,19980922,000000,14.1446,14.4061,14.09,14.2525,539300.09309637,0
+ASH.US,D,19980923,000000,14.2525,14.514,14.2525,14.514,546892.05879125,0
+ASH.US,D,19980924,000000,14.5497,14.5864,14.1811,14.2,543800.15732557,0
+ASH.US,D,19980925,000000,14.2168,14.4566,14.09,14.09,424077.04879281,0
+ASH.US,D,19980928,000000,14.1277,14.1277,14.0148,14.0743,736586.21985314,0
+ASH.US,D,19980929,000000,14.09,14.1654,13.9038,14.09,617145.75330876,0
+ASH.US,D,19980930,000000,14.0148,14.0573,13.5372,13.5789,379401.44478752,0
+ASH.US,D,19981001,000000,13.249,13.2638,12.405,12.4912,1416122.1637885,0
+ASH.US,D,19981002,000000,12.5347,12.8815,12.4762,12.8051,1314666.8126259,0
+ASH.US,D,19981005,000000,12.8815,13.1034,12.6437,12.9519,621646.82697362,0
+ASH.US,D,19981006,000000,13.027,13.249,12.9519,12.9519,772279.86524215,0
+ASH.US,D,19981007,000000,12.9519,13.2064,12.8231,12.9686,1130317.6134512,0
+ASH.US,D,19981008,000000,12.9142,12.9142,12.4386,12.7487,633726.74366962,0
+ASH.US,D,19981009,000000,12.8051,13.027,12.6596,12.9142,642440.19239694,0
+ASH.US,D,19981012,000000,12.8982,12.9884,12.7487,12.8982,241122.88971798,0
+ASH.US,D,19981013,000000,12.8815,13.0083,12.714,12.729,556162.71600994,0
+ASH.US,D,19981014,000000,12.7874,12.9884,12.6437,12.8051,1001035.1490974,0
+ASH.US,D,19981015,000000,12.8815,13.3758,12.7724,13.2064,485904.98374973,0
+ASH.US,D,19981016,000000,13.3203,13.6848,13.2817,13.6848,456949.32147644,0
+ASH.US,D,19981019,000000,13.7592,13.9782,13.7255,13.9415,860529.77893374,0
+ASH.US,D,19981020,000000,13.9969,14.5329,13.9969,14.4724,820343.13536524,0
+ASH.US,D,19981021,000000,14.4724,14.5497,14.3278,14.3832,1807885.1578248,0
+ASH.US,D,19981022,000000,14.3506,14.3665,14.1811,14.2763,1064270.2373821,0
+ASH.US,D,19981023,000000,14.2337,14.3119,14.2,14.2525,716913.3280266,0
+ASH.US,D,19981026,000000,14.2,14.2,13.9415,14.09,993727.84426225,0
+ASH.US,D,19981027,000000,14.1446,14.2168,13.8523,13.9632,467076.9895813,0
+ASH.US,D,19981028,000000,13.9632,13.9782,13.6353,13.6353,505013.6010352,0
+ASH.US,D,19981029,000000,13.667,13.8018,13.5581,13.776,637386.95741906,0
+ASH.US,D,19981030,000000,13.8354,14.1446,13.7255,14.1277,650585.32884048,0
+ASH.US,D,19981102,000000,14.1119,14.5864,14.1119,14.514,694429.1578514,0
+ASH.US,D,19981103,000000,14.514,14.6616,14.4061,14.4061,1066235.608637,0
+ASH.US,D,19981104,000000,14.4061,14.734,14.4061,14.734,821742.21320769,0
+ASH.US,D,19981105,000000,14.6983,14.8251,14.514,14.8053,938644.95847074,0
+ASH.US,D,19981106,000000,14.8429,15.0262,14.6418,14.9351,977993.77043084,0
+ASH.US,D,19981109,000000,14.9519,14.9727,14.514,14.6616,825391.32316474,0
+ASH.US,D,19981110,000000,14.6418,14.6983,14.4724,14.6042,395128.45256923,0
+ASH.US,D,19981111,000000,14.6042,14.8251,14.5497,14.5645,929092.66869935,0
+ASH.US,D,19981112,000000,14.6616,14.6805,14.1811,14.4199,1400387.0805214,0
+ASH.US,D,19981113,000000,14.4933,14.6983,14.4199,14.6983,549697.28052586,0
+ASH.US,D,19981116,000000,14.7122,14.8053,14.6241,14.7697,489561.1597565,0
+ASH.US,D,19981117,000000,14.7697,14.7697,14.3119,14.4398,430533.39935582,0
+ASH.US,D,19981118,000000,14.3665,14.6616,14.3506,14.6042,303231.44779193,0
+ASH.US,D,19981119,000000,14.5914,14.6508,14.4656,14.4813,417050.36707469,0
+ASH.US,D,19981120,000000,14.6131,14.8132,14.5914,14.8132,429979.21917148,0
+ASH.US,D,19981123,000000,14.8331,15.0569,14.7568,15.0569,551660.6329094,0
+ASH.US,D,19981124,000000,15.145,15.2927,15.1313,15.2382,392607.89169432,0
+ASH.US,D,19981125,000000,15.2382,15.4026,15.1313,15.2234,1586438.1882403,0
+ASH.US,D,19981127,000000,15.3115,15.4295,15.2927,15.3531,154845.41333098,0
+ASH.US,D,19981130,000000,15.4295,15.4968,14.3545,14.3545,1212936.8949602,0
+ASH.US,D,19981201,000000,14.3754,14.5557,14.2595,14.2981,1503807.8029391,0
+ASH.US,D,19981202,000000,14.2763,14.5914,14.2763,14.4983,711853.02699902,0
+ASH.US,D,19981203,000000,14.4656,14.5914,14.41,14.4289,764690.9278543,0
+ASH.US,D,19981204,000000,14.4289,14.4983,14.3545,14.3922,909149.24811251,0
+ASH.US,D,19981207,000000,14.3159,14.4983,14.2763,14.4656,766931.87504783,0
+ASH.US,D,19981208,000000,14.4656,14.4656,14.0236,14.2426,553635.08908533,0
+ASH.US,D,19981209,000000,14.1693,14.4656,14.1534,14.4656,394568.21577083,0
+ASH.US,D,19981210,000000,14.519,14.5735,14.2981,14.519,906611.52683118,0
+ASH.US,D,19981211,000000,14.4813,14.5427,14.2595,14.4983,1053873.0499526,0
+ASH.US,D,19981214,000000,14.4656,14.519,14.4289,14.4446,904083.89990657,0
+ASH.US,D,19981215,000000,14.4656,14.4813,14.3159,14.4656,814156.30412685,0
+ASH.US,D,19981216,000000,14.4656,14.5427,14.3368,14.4656,471296.43069346,0
+ASH.US,D,19981217,000000,14.4656,14.4983,14.41,14.4813,965629.19287513,0
+ASH.US,D,19981218,000000,14.4656,14.5427,14.2763,14.5427,601120.96200359,0
+ASH.US,D,19981221,000000,14.4656,14.6329,14.3159,14.3159,445150.02789747,0
+ASH.US,D,19981222,000000,14.3159,14.4289,14.1861,14.3754,664083.50265671,0
+ASH.US,D,19981223,000000,14.3754,14.41,14.0613,14.41,791106.84997491,0
+ASH.US,D,19981224,000000,14.3754,14.5735,14.3159,14.5427,72790.406363168,0
+ASH.US,D,19981228,000000,14.5735,14.5735,14.3159,14.3922,408619.56033574,0
+ASH.US,D,19981229,000000,14.3159,14.4656,14.2595,14.4446,456113.50873939,0
+ASH.US,D,19981230,000000,14.2981,14.2981,13.9465,14.0386,1919740.724724,0
+ASH.US,D,19981231,000000,14.095,14.2981,14.095,14.2763,1015937.4479344,0
+ASH.US,D,19990104,000000,14.2763,14.7568,14.2248,14.5914,1058093.5005005,0
+ASH.US,D,19990105,000000,14.5427,14.7409,14.3368,14.7053,715225.55158173,0
+ASH.US,D,19990106,000000,14.725,14.949,14.6666,14.949,483367.2624684,0
+ASH.US,D,19990107,000000,14.949,14.949,14.6131,14.8331,533968.25387283,0
+ASH.US,D,19990108,000000,14.9034,14.9034,14.6131,14.7409,489834.71682382,0
+ASH.US,D,19990111,000000,14.725,14.7568,14.4983,14.6131,447124.48407341,0
+ASH.US,D,19990112,000000,14.5735,14.6131,14.4656,14.5427,1765455.5481914,0
+ASH.US,D,19990113,000000,14.4813,14.7409,14.1861,14.204,486182.57855975,0
+ASH.US,D,19990114,000000,14.1861,14.3922,14.0236,14.0236,592976.83499572,0
+ASH.US,D,19990115,000000,14.0613,14.2595,14.0386,14.2248,365898.22379293,0
+ASH.US,D,19990119,000000,14.204,14.3545,14.0386,14.2981,428571.05640796,0
+ASH.US,D,19990120,000000,14.4289,14.519,14.1861,14.204,679535.94393542,0
+ASH.US,D,19990121,000000,14.1357,14.204,13.78,14.0019,502764.57835627,0
+ASH.US,D,19990122,000000,13.9465,14.0386,13.8562,13.9465,653681.26804886,0
+ASH.US,D,19990125,000000,14.0019,14.0613,13.8394,14.0236,989234.84608277,0
+ASH.US,D,19990126,000000,14.0236,14.095,13.8741,13.9465,636821.67344232,0
+ASH.US,D,19990127,000000,13.9465,13.9465,13.7473,13.78,644971.85706423,0
+ASH.US,D,19990128,000000,13.8018,14.0782,13.5957,13.7027,775365.7100938,0
+ASH.US,D,19990129,000000,13.6848,14.0613,13.5244,14.0236,617709.01841416,0
+ASH.US,D,19990201,000000,13.9821,13.9821,13.7641,13.78,325718.64627415,0
+ASH.US,D,19990202,000000,13.67,14.0019,13.563,13.7027,696682.21827302,0
+ASH.US,D,19990203,000000,13.7027,13.7027,13.4323,13.6353,513453.4926952,0
+ASH.US,D,19990204,000000,13.7027,13.8176,13.5244,13.6848,645524.01837723,0
+ASH.US,D,19990205,000000,13.8176,13.9821,13.8176,13.9088,1139865.8654799,0
+ASH.US,D,19990208,000000,13.9652,14.0782,13.8562,13.9821,222581.57528062,0
+ASH.US,D,19990209,000000,14.0386,14.0386,13.5422,13.563,307163.19973736,0
+ASH.US,D,19990210,000000,13.5957,13.9285,13.5422,13.8176,456113.50873939,0
+ASH.US,D,19990211,000000,13.7473,13.8176,13.6571,13.8176,517659.81114361,0
+ASH.US,D,19990212,000000,13.8176,13.8394,13.3589,13.4877,573028.36723051,0
+ASH.US,D,19990216,000000,13.5422,13.67,13.466,13.5789,364783.8068102,0
+ASH.US,D,19990217,000000,13.5789,13.5957,13.0826,13.1539,493491.90226625,0
+ASH.US,D,19990218,000000,13.2817,13.4491,13.139,13.3203,255457.88570693,0
+ASH.US,D,19990219,000000,13.2281,13.2985,13.139,13.2817,609559.84422792,0
+ASH.US,D,19990222,000000,13.1618,13.3292,13.0479,13.0697,710167.2694255,0
+ASH.US,D,19990223,000000,13.143,13.2905,13.0855,13.143,367029.8011821,0
+ASH.US,D,19990224,000000,13.1251,13.1974,13.031,13.0855,648620.96702128,0
+ASH.US,D,19990225,000000,13.0479,13.1797,12.8448,13.0697,613490.58673767,0
+ASH.US,D,19990226,000000,13.1251,13.3292,12.7724,13.2143,976314.06947136,0
+ASH.US,D,19990301,000000,13.1797,13.2718,12.7724,12.7724,1063986.5859581,0
+ASH.US,D,19990302,000000,12.6972,12.7724,12.4762,12.5298,1280667.0002957,0
+ASH.US,D,19990303,000000,12.5298,12.5843,12.2702,12.3851,861641.16760945,0
+ASH.US,D,19990304,000000,12.4912,12.5298,12.401,12.5298,705389.6103863,0
+ASH.US,D,19990305,000000,12.5516,12.827,12.4386,12.6972,1125253.2746809,0
+ASH.US,D,19990308,000000,12.7487,12.827,12.5843,12.6972,432786.45977744,0
+ASH.US,D,19990309,000000,12.5684,12.717,12.401,12.5298,616026.28914766,0
+ASH.US,D,19990310,000000,12.5298,12.7487,12.4386,12.5516,959725.00362512,0
+ASH.US,D,19990311,000000,12.6596,12.8815,12.5843,12.5843,1472048.9378025,0
+ASH.US,D,19990312,000000,12.6972,12.8448,12.6972,12.7724,1218838.0559031,0
+ASH.US,D,19990315,000000,12.6596,12.6972,12.3644,12.5298,1104465.9658717,0
+ASH.US,D,19990316,000000,12.5298,12.6437,12.401,12.4912,631762.38185041,0
+ASH.US,D,19990317,000000,12.5684,12.717,12.5516,12.6596,956917.76301916,0
+ASH.US,D,19990318,000000,12.6596,12.7328,12.5684,12.6229,932468.22158909,0
+ASH.US,D,19990319,000000,12.6229,12.7487,12.5843,12.7328,917571.97936607,0
+ASH.US,D,19990322,000000,12.7328,12.7487,12.4386,12.5843,468764.76602617,0
+ASH.US,D,19990323,000000,12.5843,12.6784,12.3079,12.4178,882157.94765842,0
+ASH.US,D,19990324,000000,12.4178,12.7487,12.4178,12.5843,443470.32693799,0
+ASH.US,D,19990325,000000,12.6784,12.6784,12.3644,12.4912,505013.6010352,0
+ASH.US,D,19990326,000000,12.5684,12.7487,12.5298,12.717,358603.03218585,0
+ASH.US,D,19990329,000000,12.7724,12.9924,12.7724,12.8448,1046849.3965416,0
+ASH.US,D,19990330,000000,12.6229,12.6437,12.3257,12.3851,600849.42380761,0
+ASH.US,D,19990331,000000,12.3079,12.3851,12.1038,12.1593,748389.5511748,0
+ASH.US,D,19990401,000000,12.0483,12.5516,12.0483,12.401,968710.99998408,0
+ASH.US,D,19990405,000000,12.4386,12.717,12.3257,12.6437,594098.31802816,0
+ASH.US,D,19990406,000000,12.5298,12.6596,11.9898,12.083,816680.90274444,0
+ASH.US,D,19990407,000000,12.0652,12.0652,11.7304,11.9166,629513.35917148,0
+ASH.US,D,19990408,000000,11.9898,12.2702,11.8403,12.2336,823987.19814392,0
+ASH.US,D,19990409,000000,12.2494,12.401,12.2336,12.3644,338923.0743096,0
+ASH.US,D,19990412,000000,12.29,12.5516,12.2336,12.4762,385293.52080946,0
+ASH.US,D,19990413,000000,12.4178,12.4912,12.2494,12.4545,548299.21211908,0
+ASH.US,D,19990414,000000,12.4762,12.8448,12.4178,12.7487,481691.59925161,0
+ASH.US,D,19990415,000000,12.8675,12.9399,12.4912,12.5298,754297.7781675,0
+ASH.US,D,19990416,000000,12.5843,12.7874,12.5298,12.7487,1673555.5151071,0
+ASH.US,D,19990419,000000,12.7487,13.1073,12.6972,12.7724,1193264.0031336,0
+ASH.US,D,19990420,000000,12.7874,13.2143,12.6694,13.2143,882998.80757384,0
+ASH.US,D,19990421,000000,13.1073,13.2143,12.717,12.9399,246745.44641529,0
+ASH.US,D,19990422,000000,12.8675,13.1073,12.7724,12.9924,555317.81835183,0
+ASH.US,D,19990423,000000,12.9924,13.0697,12.717,12.7874,460049.2984275,0
+ASH.US,D,19990426,000000,12.7487,12.8675,12.6229,12.6784,777337.13796271,0
+ASH.US,D,19990427,000000,12.6784,12.7487,12.4545,12.4545,850400.09195752,0
+ASH.US,D,19990428,000000,12.5079,12.8448,12.4912,12.6972,409739.02449684,0
+ASH.US,D,19990429,000000,12.7487,12.8675,12.605,12.7328,300148.63124731,0
+ASH.US,D,19990430,000000,12.6784,12.7487,12.3257,12.5516,361970.5095902,0
+ASH.US,D,19990503,000000,12.5079,12.9032,12.4912,12.9032,561783.2538359,0
+ASH.US,D,19990504,000000,12.827,12.9557,12.717,12.7724,470169.90048266,0
+ASH.US,D,19990505,000000,12.7724,12.8448,12.6229,12.7724,571615.15728864,0
+ASH.US,D,19990506,000000,12.8101,12.8815,12.717,12.827,336396.45682067,0
+ASH.US,D,19990507,000000,12.8448,12.9182,12.6784,12.8675,289745.38720378,0
+ASH.US,D,19990510,000000,12.8101,12.9182,12.6229,12.7874,587637.92972246,0
+ASH.US,D,19990511,000000,12.9399,12.9924,12.6596,12.7724,924037.41485014,0
+ASH.US,D,19990512,000000,12.7724,12.7724,12.4762,12.717,555884.11176425,0
+ASH.US,D,19990513,000000,12.7724,12.8448,12.6784,12.7724,601684.227109,0
+ASH.US,D,19990514,000000,12.7724,12.7724,12.6229,12.7328,666886.70551998,0
+ASH.US,D,19990517,000000,12.7487,12.7487,12.5079,12.5843,388673.11144188,0
+ASH.US,D,19990518,000000,12.6229,12.717,12.5516,12.605,422111.67753793,0
+ASH.US,D,19990519,000000,12.6229,12.9182,12.6229,12.8448,370964.58143454,0
+ASH.US,D,19990520,000000,12.8448,12.9032,12.6229,12.7328,593823.75152517,0
+ASH.US,D,19990521,000000,12.7328,12.9399,12.6784,12.717,370397.27858646,0
+ASH.US,D,19990524,000000,12.8448,12.8675,12.5298,12.5684,634855.29275176,0
+ASH.US,D,19990525,000000,12.4912,12.4912,12.1414,12.1414,856587.93263158,0
+ASH.US,D,19990526,000000,12.1672,12.2772,12.0315,12.2415,937240.83344992,0
+ASH.US,D,19990527,000000,12.2772,12.2772,12.0315,12.0572,420422.89165739,0
+ASH.US,D,19990528,000000,12.0572,12.3554,11.9601,12.185,668579.52914321,0
+ASH.US,D,19990601,000000,12.0572,12.3337,11.9403,12.1672,645524.01837723,0
+ASH.US,D,19990602,000000,12.2256,12.294,11.9403,11.981,722532.85641689,0
+ASH.US,D,19990603,000000,12.0919,12.185,11.981,12.075,343698.71447746,0
+ASH.US,D,19990604,000000,12.1503,12.5595,12.1038,12.2772,918701.5378839,0
+ASH.US,D,19990607,000000,12.2772,12.2772,12.1077,12.185,202900.60796869,0
+ASH.US,D,19990608,000000,12.185,12.3337,12.1296,12.1672,975179.46377517,0
+ASH.US,D,19990609,000000,12.1672,12.2415,11.9601,11.981,932194.66452177,0
+ASH.US,D,19990610,000000,11.9245,12.1503,11.9245,12.1503,562909.7840467,0
+ASH.US,D,19990611,000000,12.0919,12.2038,11.9978,12.0315,494619.44191273,0
+ASH.US,D,19990614,000000,12.0315,12.4832,12.0315,12.2038,681505.35293299,0
+ASH.US,D,19990615,000000,12.3167,12.3337,12.0315,12.1672,564029.2482078,0
+ASH.US,D,19990616,000000,12.294,12.3723,12.0919,12.2583,663795.81348997,0
+ASH.US,D,19990617,000000,12.4098,12.5595,12.3941,12.4098,966758.75139295,0
+ASH.US,D,19990618,000000,12.3941,12.4298,12.3167,12.3941,619957.03165741,0
+ASH.US,D,19990621,000000,12.4098,12.5219,12.294,12.4832,756827.42396345,0
+ASH.US,D,19990622,000000,12.4098,12.4098,12.1296,12.2583,296201.73776679,0
+ASH.US,D,19990623,000000,12.294,12.294,12.0315,12.0572,948767.57939724,0
+ASH.US,D,19990624,000000,12.075,12.075,11.7561,11.9601,2495012.0580194,0
+ASH.US,D,19990625,000000,11.8482,12.0136,11.7343,11.7948,730961.64428448,0
+ASH.US,D,19990628,000000,11.8313,11.9601,11.8313,11.8889,364223.57001181,0
+ASH.US,D,19990629,000000,11.9245,11.9403,11.8482,11.9403,443749.94061935,0
+ASH.US,D,19990630,000000,11.9601,12.0136,11.8313,11.9978,632329.6846985,0
+ASH.US,D,19990701,000000,11.981,12.4098,11.9601,12.2772,1747738.9426987,0
+ASH.US,D,19990702,000000,12.3337,12.3941,12.2038,12.2772,205998.56604841,0
+ASH.US,D,19990706,000000,12.2772,12.5595,12.2772,12.4455,626699.05251582,0
+ASH.US,D,19990707,000000,12.5396,12.6734,12.503,12.6309,650870.99913587,0
+ASH.US,D,19990708,000000,12.7061,12.8933,12.5595,12.6309,1570978.6809119,0
+ASH.US,D,19990709,000000,12.6309,12.8012,12.5396,12.8012,411994.1037898,0
+ASH.US,D,19990712,000000,12.724,12.8933,12.7061,12.8012,368712.5304486,0
+ASH.US,D,19990713,000000,12.8012,12.8933,12.724,12.8933,755981.51686967,0
+ASH.US,D,19990714,000000,12.9686,12.9686,12.7626,12.8408,329654.43596227,0
+ASH.US,D,19990715,000000,12.9686,12.9884,12.8181,12.9319,590452.23637812,0
+ASH.US,D,19990716,000000,12.9319,13.027,12.8012,12.9142,288615.82868596,0
+ASH.US,D,19990719,000000,12.9319,12.9686,12.4832,12.4832,1029420.4802156,0
+ASH.US,D,19990720,000000,12.4098,12.4098,12.1296,12.1503,1515894.7856848,0
+ASH.US,D,19990721,000000,12.4098,12.4098,12.0315,12.1077,686003.39829082,0
+ASH.US,D,19990722,000000,11.9601,12.075,11.8482,12.0136,764690.9278543,0
+ASH.US,D,19990723,000000,12.0572,12.185,11.866,11.981,670541.87209107,0
+ASH.US,D,19990726,000000,11.981,12.0136,11.7561,11.7729,389510.94305028,0
+ASH.US,D,19990727,000000,11.7948,11.8889,11.5689,11.6273,804032.67376468,0
+ASH.US,D,19990728,000000,11.5689,11.7948,11.5104,11.7164,727033.93008175,0
+ASH.US,D,19990729,000000,11.66,11.7164,11.4005,11.4936,386138.41846756,0
+ASH.US,D,19990730,000000,11.5104,11.5857,11.3241,11.3608,422674.94264334,0
+ASH.US,D,19990802,000000,11.4005,11.6807,11.3421,11.5689,430823.10739391,0
+ASH.US,D,19990803,000000,11.5104,11.66,11.4936,11.66,643282.06174802,0
+ASH.US,D,19990804,000000,11.6085,11.9601,11.5689,11.6273,1460247.6253521,0
+ASH.US,D,19990805,000000,11.6422,11.9601,11.6085,11.9601,1036450.1902408,0
+ASH.US,D,19990806,000000,11.9245,11.9601,11.66,11.7948,797298.72839166,0
+ASH.US,D,19990809,000000,11.8889,12.075,11.7164,11.7561,419302.41806063,0
+ASH.US,D,19990810,000000,11.7729,11.8889,11.66,11.6996,411145.168389,0
+ASH.US,D,19990811,000000,11.6996,11.9086,11.5689,11.9086,329083.09537148,0
+ASH.US,D,19990812,000000,11.9086,11.9601,11.7948,11.8482,299014.02555112,0
+ASH.US,D,19990813,000000,11.8313,11.9086,11.6273,11.66,391473.28599813,0
+ASH.US,D,19990816,000000,11.6422,11.66,11.4589,11.5689,408619.56033574,0
+ASH.US,D,19990817,000000,11.5689,11.5689,11.4342,11.5104,322624.72593712,0
+ASH.US,D,19990818,000000,11.4589,11.4757,11.3608,11.4005,528060.02688013,0
+ASH.US,D,19990819,000000,11.3845,11.6273,11.3845,11.552,714951.99451442,0
+ASH.US,D,19990820,000000,11.5104,11.6273,11.5104,11.5689,764690.9278543,0
+ASH.US,D,19990823,000000,11.3845,11.4757,11.3845,11.4589,237195.17551524,0
+ASH.US,D,19990824,000000,11.3885,11.556,11.2567,11.4806,536205.16332367,0
+ASH.US,D,19990825,000000,11.444,11.5233,11.4084,11.4639,676442.02359839,0
+ASH.US,D,19990826,000000,11.444,11.4806,11.4084,11.4639,838034.50496614,0
+ASH.US,D,19990827,000000,11.444,11.556,11.444,11.5005,381646.42972376,0
+ASH.US,D,19990830,000000,11.5233,11.5391,11.3885,11.5005,645251.47074559,0
+ASH.US,D,19990831,000000,11.4806,11.6907,11.4639,11.6154,599156.60018439,0
+ASH.US,D,19990901,000000,11.6154,11.6313,11.5005,11.5996,466240.16740857,0
+ASH.US,D,19990902,000000,11.556,11.556,11.4084,11.4806,468476.06742375,0
+ASH.US,D,19990903,000000,11.4806,11.556,11.4262,11.444,750919.19697075,0
+ASH.US,D,19990907,000000,11.5005,11.5996,11.444,11.4639,230161.42774741,0
+ASH.US,D,19990908,000000,11.4639,11.764,11.3658,11.4806,598591.31620764,0
+ASH.US,D,19990909,000000,11.4639,11.6739,11.4262,11.5777,452177.71905127,0
+ASH.US,D,19990910,000000,11.556,11.5996,11.444,11.4639,1021268.2777223,0
+ASH.US,D,19990913,000000,11.444,11.444,11.2567,11.3498,580893.88999271,0
+ASH.US,D,19990914,000000,11.3151,11.3498,11.1825,11.3151,267824.48213399,0
+ASH.US,D,19990915,000000,11.2924,11.3331,11.1469,11.1469,508386.12561791,0
+ASH.US,D,19990916,000000,11.1646,11.2013,10.9922,11.0259,216958.00914763,0
+ASH.US,D,19990917,000000,11.0696,11.238,10.9922,11.2201,459484.01445075,0
+ASH.US,D,19990920,000000,11.1825,11.2013,10.8615,10.8844,258268.15461992,0
+ASH.US,D,19990921,000000,10.9595,10.9595,10.7773,10.7863,596352.38788544,0
+ASH.US,D,19990922,000000,10.7863,10.9922,10.7863,10.8844,1334628.4030548,0
+ASH.US,D,19990923,000000,10.8615,10.9398,10.6386,10.6733,885542.5854692,0
+ASH.US,D,19990924,000000,10.6733,10.6951,10.391,10.4454,746426.19879126,0
+ASH.US,D,19990927,000000,10.5218,10.6733,10.4632,10.599,833263.91197665,0
+ASH.US,D,19990928,000000,10.6208,10.7099,10.5386,10.6951,662389.66959781,0
+ASH.US,D,19990929,000000,10.6386,10.6733,10.5603,10.5772,494897.03672274,0
+ASH.US,D,19990930,000000,10.599,10.6386,10.1265,10.1265,1205059.2589699,0
+ASH.US,D,19991001,000000,10.1265,10.2771,9.99565,10.2384,1053873.0499526,0
+ASH.US,D,19991004,000000,10.2384,10.2771,10.0889,10.167,314754.15599656,0
+ASH.US,D,19991005,000000,10.2384,10.4068,10.185,10.391,1921426.4822975,0
+ASH.US,D,19991006,000000,10.391,10.4841,10.2007,10.3573,596068.73646139,0
+ASH.US,D,19991007,000000,10.2771,10.2771,9.97591,10.0115,563466.99253807,0
+ASH.US,D,19991008,000000,9.90553,10.1265,9.78666,10.0889,344262.98901854,0
+ASH.US,D,19991011,000000,10.1096,10.2225,10.0115,10.2007,166367.11209993,0
+ASH.US,D,19991012,000000,10.185,10.185,9.82529,9.95509,378554.52825807,0
+ASH.US,D,19991013,000000,9.86195,9.94019,9.80846,9.82529,344262.98901854,0
+ASH.US,D,19991014,000000,9.82529,9.82529,9.60041,9.64301,1456309.8167928,0
+ASH.US,D,19991015,000000,9.64301,9.64301,9.45281,9.45281,421544.37468984,0
+ASH.US,D,19991018,000000,9.45281,9.74901,9.42705,9.6222,960855.57157861,0
+ASH.US,D,19991019,000000,9.64301,9.65985,9.35889,9.37573,1278698.6007338,0
+ASH.US,D,19991020,000000,9.39505,9.39505,9.19049,9.3366,1294438.7311793,0
+ASH.US,D,19991021,000000,9.14779,9.4109,9.13075,9.3366,1194111.9290987,0
+ASH.US,D,19991022,000000,9.3366,9.80846,9.3366,9.56079,1376504.8419395,0
+ASH.US,D,19991025,000000,9.45281,9.56079,9.4109,9.4855,841698.75645828,0
+ASH.US,D,19991026,000000,9.42705,9.56079,9.3366,9.37573,611812.90464953,0
+ASH.US,D,19991027,000000,9.37573,9.6222,9.37573,9.58159,854333.86277429,0
+ASH.US,D,19991028,000000,9.64301,9.84709,9.64301,9.82529,956070.8464897,0
+ASH.US,D,19991029,000000,9.84709,10.0729,9.74901,9.94019,1068487.6596229,0
+ASH.US,D,19991101,000000,9.80846,10.0729,9.80846,10.0323,764969.53209998,0
+ASH.US,D,19991102,000000,10.0115,10.2384,9.94019,9.99565,1743531.6148146,0
+ASH.US,D,19991103,000000,10.0115,10.2771,10.0115,10.1403,1094058.6840855,0
+ASH.US,D,19991104,000000,10.1403,10.2225,10.0323,10.1265,743330.25958289,0
+ASH.US,D,19991105,000000,10.1265,10.1403,9.94019,9.95509,646939.24719045,0
+ASH.US,D,19991108,000000,9.97591,10.1403,9.95509,10.1265,672514.30939565,0
+ASH.US,D,19991109,000000,10.0889,10.1403,9.94019,9.95509,505299.27133059,0
+ASH.US,D,19991110,000000,9.95509,10.3147,9.94019,10.2978,399628.51679841,0
+ASH.US,D,19991111,000000,10.3147,10.5019,10.2771,10.3741,992046.12443142,0
+ASH.US,D,19991112,000000,10.3365,10.5386,10.2384,10.5019,667738.66922779,0
+ASH.US,D,19991115,000000,10.4068,10.5603,10.2771,10.5386,211897.70812005,0
+ASH.US,D,19991117,000000,10.5772,10.8219,10.5772,10.7476,680102.23734784,0
+ASH.US,D,19991118,000000,10.7723,10.81,10.6822,10.7902,394287.59265381,0
+ASH.US,D,19991119,000000,10.7179,10.7338,10.5861,10.6257,266696.94248751,0
+ASH.US,D,19991122,000000,10.5653,10.5653,10.3365,10.3612,557562.80328806,0
+ASH.US,D,19991123,000000,10.3186,10.3612,10.0323,10.167,793920.14719491,0
+ASH.US,D,19991124,000000,10.167,10.2849,9.94317,10.1889,344832.31073798,0
+ASH.US,D,19991126,000000,10.2047,10.2434,10.0938,10.0938,176207.09103806,0
+ASH.US,D,19991129,000000,10.0323,10.2849,9.92237,10.0938,829608.74540556,0
+ASH.US,D,19991130,000000,10.0006,10.2849,9.97591,10.2434,788856.81786032,0
+ASH.US,D,19991201,000000,10.167,10.3186,10.1146,10.167,289458.70747271,0
+ASH.US,D,19991202,000000,10.167,10.3186,10.0165,10.0729,507543.24683115,0
+ASH.US,D,19991203,000000,10.1313,10.3186,10.0938,10.2631,326000.27882685,0
+ASH.US,D,19991206,000000,10.1889,10.1889,9.97591,10.0006,340616.9073685,0
+ASH.US,D,19991207,000000,9.94317,10.0165,9.80846,9.80846,566562.93174645,0
+ASH.US,D,19991208,000000,9.86195,10.167,9.73118,10.1453,1706162.3062088,0
+ASH.US,D,19991209,000000,10.1453,10.3186,10.1453,10.2631,2611636.1990367,0
+ASH.US,D,19991210,000000,10.2849,10.2849,10.0006,10.0006,512322.9247417,0
+ASH.US,D,19991213,000000,10.0552,10.0938,9.94317,9.94317,346513.02113313,0
+ASH.US,D,19991214,000000,9.94317,10.0552,9.78666,9.83024,714673.39026873,0
+ASH.US,D,19991215,000000,9.83024,9.94317,9.74901,9.88274,1162638.7342576,0
+ASH.US,D,19991216,000000,9.86195,10.0006,9.86195,9.88274,442062.16417449,0
+ASH.US,D,19991217,000000,9.94317,10.0006,9.74901,9.74901,861082.94968241,0
+ASH.US,D,19991220,000000,9.78666,9.92237,9.52314,9.57763,471005.71321971,0
+ASH.US,D,19991221,000000,9.52314,9.78666,9.4855,9.52314,301266.07653707,0
+ASH.US,D,19991222,000000,9.44884,9.86195,9.44884,9.71038,447967.36286016,0
+ASH.US,D,19991223,000000,9.73118,10.0165,9.71038,9.95907,285808.58808,0
+ASH.US,D,19991227,000000,9.95907,10.0006,9.67472,9.67472,509510.63695737,0
+ASH.US,D,19991228,000000,9.6222,9.84709,9.6222,9.78666,217798.86906304,0
+ASH.US,D,19991229,000000,9.74901,10.0006,9.74901,9.95907,329365.73735985,0
+ASH.US,D,19991230,000000,9.90553,10.0165,9.80846,10.0006,241691.20200175,0
+ASH.US,D,19991231,000000,9.95907,10.0006,9.90553,10.0006,132647.92288685,0
+ASH.US,D,20000103,000000,9.90553,9.94317,9.71038,9.71038,1674964.6873063,0
+ASH.US,D,20000104,000000,9.63806,9.80846,9.63806,9.69056,506702.38691574,0
+ASH.US,D,20000105,000000,9.56079,9.92237,9.56079,9.80846,494327.7150033,0
+ASH.US,D,20000106,000000,9.78666,9.97591,9.69056,9.92237,4796673.7789701,0
+ASH.US,D,20000107,000000,10.0323,10.4881,10.0165,10.3365,550822.801301,0
+ASH.US,D,20000110,000000,10.2047,10.2047,10.0729,10.167,607587.40692333,0
+ASH.US,D,20000111,000000,10.167,10.3018,10.167,10.2245,365065.4393629,0
+ASH.US,D,20000112,000000,10.3018,10.3612,10.2631,10.2849,343698.71447746,0
+ASH.US,D,20000113,000000,10.2631,10.3186,10.0938,10.2434,253207.85359234,0
+ASH.US,D,20000114,000000,10.1889,10.2434,10.0552,10.1146,490123.41542622,0
+ASH.US,D,20000118,000000,10.0552,10.3186,9.95907,10.3018,567405.8105332,0
+ASH.US,D,20000119,000000,10.2631,10.3186,10.0552,10.2631,525249.75796714,0
+ASH.US,D,20000120,000000,10.2245,10.81,10.1313,10.4504,863893.21859539,0
+ASH.US,D,20000121,000000,10.4504,10.7723,10.4316,10.604,716634.72378092,0
+ASH.US,D,20000124,000000,10.5653,10.5653,9.90553,10.0165,833821.12046801,0
+ASH.US,D,20000125,000000,10.0938,10.2047,10.0165,10.0938,988114.37248599,0
+ASH.US,D,20000126,000000,10.0938,10.2245,9.74901,9.78666,1450693.3167094,0
+ASH.US,D,20000127,000000,9.74901,9.80846,9.40694,9.71038,688805.59171843,0
+ASH.US,D,20000128,000000,9.86195,9.97591,9.71038,9.76883,643004.46693801,0
+ASH.US,D,20000131,000000,9.74901,9.90553,9.74901,9.88274,585394.96365757,0
+ASH.US,D,20000201,000000,9.86195,9.90553,9.73118,9.90553,325437.01372144,0
+ASH.US,D,20000202,000000,10.0165,10.2047,9.97591,10.0006,517098.56490955,0
+ASH.US,D,20000203,000000,10.0006,10.0165,9.86195,9.94317,298736.4307411,0
+ASH.US,D,20000204,000000,10.0006,10.0323,9.83024,9.95907,1118796.924118,0
+ASH.US,D,20000207,000000,9.95907,10.0552,9.80846,9.80846,243378.97844661,0
+ASH.US,D,20000208,000000,9.80846,9.95907,9.73118,9.90553,358603.03218585,0
+ASH.US,D,20000209,000000,9.97591,9.97591,9.67472,9.67472,283560.57483674,0
+ASH.US,D,20000210,000000,9.71038,9.71038,9.56079,9.63806,336954.67474771,0
+ASH.US,D,20000211,000000,9.67472,9.71038,9.4855,9.6222,199531.111693,0
+ASH.US,D,20000214,000000,9.63806,9.71038,9.52314,9.71038,428295.4804693,0
+ASH.US,D,20000215,000000,9.57763,9.71038,9.57763,9.65985,584825.64193813,0
+ASH.US,D,20000216,000000,9.69056,9.78666,9.56079,9.63806,1187930.1450387,0
+ASH.US,D,20000217,000000,9.56079,9.6222,9.50234,9.56079,571902.84645537,0
+ASH.US,D,20000218,000000,9.4855,9.54493,9.21822,9.33166,440657.02971799,0
+ASH.US,D,20000222,000000,9.39901,9.56871,9.35889,9.47262,657336.43461994,0
+ASH.US,D,20000223,000000,9.47262,9.47262,9.34156,9.34156,470729.12784537,0
+ASH.US,D,20000224,000000,9.26161,9.26161,8.76707,8.89993,462866.63339019,0
+ASH.US,D,20000225,000000,9.01831,9.16928,8.97492,8.97492,953256.53983403,0
+ASH.US,D,20000228,000000,9.07388,9.2413,8.92271,9.19049,460049.2984275,0
+ASH.US,D,20000229,000000,9.19049,9.72326,9.14779,9.53107,833263.91197665,0
+ASH.US,D,20000301,000000,9.53107,9.83916,9.49441,9.82133,789415.03578736,0
+ASH.US,D,20000302,000000,9.80052,10.0462,9.63013,9.80052,694429.1578514,0
+ASH.US,D,20000303,000000,9.95509,9.95509,9.7401,9.76189,1438323.6919753,0
+ASH.US,D,20000306,000000,9.80052,9.80052,9.45281,9.47262,764690.9278543,0
+ASH.US,D,20000307,000000,9.47262,9.76189,9.47262,9.63013,1440854.347207,0
+ASH.US,D,20000308,000000,9.66778,9.72326,9.51522,9.5905,997387.04857602,0
+ASH.US,D,20000309,000000,9.49441,9.70444,9.43596,9.63013,455837.93280073,0
+ASH.US,D,20000310,000000,9.51522,9.7817,9.3786,9.72326,820052.41789148,0
+ASH.US,D,20000313,000000,9.64698,9.76189,9.47262,9.7401,581175.52254541,0
+ASH.US,D,20000314,000000,9.66778,9.68759,9.2413,9.45281,2021194.0570153,0
+ASH.US,D,20000315,000000,9.49441,9.83916,9.39901,9.70444,771713.57182973,0
+ASH.US,D,20000316,000000,9.82133,10.3791,9.80052,10.3573,1533033.9939727,0
+ASH.US,D,20000317,000000,10.163,10.2007,9.68759,9.72326,895083.77144819,0
+ASH.US,D,20000320,000000,9.72326,9.83916,9.64698,9.72326,730685.05891015,0
+ASH.US,D,20000321,000000,9.83916,10.0729,9.83916,9.99176,430533.39935582,0
+ASH.US,D,20000322,000000,9.91446,10.0889,9.8778,10.0729,576118.24982484,0
+ASH.US,D,20000323,000000,9.99176,10.2225,9.8778,10.0462,469886.24905861,0
+ASH.US,D,20000324,000000,9.97591,10.2225,9.97591,10.1265,440095.78348393,0
+ASH.US,D,20000327,000000,10.2007,10.2592,9.89662,9.91446,424925.98419361,0
+ASH.US,D,20000328,000000,9.91446,10.185,9.89662,9.93525,490403.02910758,0
+ASH.US,D,20000329,000000,9.89662,10.185,9.83916,10.1265,429979.21917148,0
+ASH.US,D,20000330,000000,10.1453,10.9795,10.1453,10.9189,597757.52234194,0
+ASH.US,D,20000331,000000,10.9595,11.0349,10.7723,10.7723,1213782.8020539,0
+ASH.US,D,20000403,000000,10.8347,10.8347,10.6347,10.6772,662111.06535213,0
+ASH.US,D,20000404,000000,10.7516,10.7723,10.595,10.6951,573028.36723051,0
+ASH.US,D,20000405,000000,10.7139,10.7338,10.2671,10.3098,599156.60018439,0
+ASH.US,D,20000406,000000,10.391,10.6554,10.2671,10.391,1156171.2799022,0
+ASH.US,D,20000407,000000,10.4712,10.595,10.3315,10.391,1354021.6812,0
+ASH.US,D,20000410,000000,10.3483,10.5088,10.3315,10.3315,934148.93198424,0
+ASH.US,D,20000411,000000,10.167,10.4316,10.1046,10.2464,1753923.7550657,0
+ASH.US,D,20000412,000000,10.4881,11.2657,10.4881,10.9398,1648537.6613933,0
+ASH.US,D,20000413,000000,10.9398,11.1825,10.7942,10.81,672231.66740727,0
+ASH.US,D,20000414,000000,10.7338,11.0566,10.3702,10.5306,673355.16931106,0
+ASH.US,D,20000417,000000,10.6119,10.7723,10.4504,10.5306,553635.08908533,0
+ASH.US,D,20000418,000000,10.391,10.8347,10.3702,10.7723,713269.26524791,0
+ASH.US,D,20000419,000000,10.8566,11.1825,10.7338,11.0349,686003.39829082,0
+ASH.US,D,20000420,000000,11.0566,11.3371,10.8754,10.9595,672231.66740727,0
+ASH.US,D,20000424,000000,10.7338,11.1379,10.6772,10.9595,678410.42316028,0
+ASH.US,D,20000425,000000,11.0725,11.1597,10.9189,11.1597,543241.93939853,0
+ASH.US,D,20000426,000000,11.0725,11.0983,10.7942,10.7942,695839.33948626,0
+ASH.US,D,20000427,000000,11.0349,11.1597,10.8566,11.0349,935001.90512773,0
+ASH.US,D,20000428,000000,11.0983,11.1379,10.9398,11.0566,281591.16583917,0
+ASH.US,D,20000501,000000,11.0566,11.1597,10.9795,11.1201,276819.56341401,0
+ASH.US,D,20000502,000000,11.2013,11.4806,11.1825,11.4005,1120483.6911272,0
+ASH.US,D,20000503,000000,11.3371,11.4005,11.243,11.3371,1443658.5595059,0
+ASH.US,D,20000504,000000,11.3371,11.5055,11.2201,11.3608,623050.95199444,0
+ASH.US,D,20000505,000000,11.3014,11.3201,11.2013,11.2657,345947.73715638,0
+ASH.US,D,20000508,000000,11.3371,11.4639,11.3014,11.3608,347635.51360125,0
+ASH.US,D,20000509,000000,11.3845,11.4639,11.3371,11.4005,1103617.0304709,0
+ASH.US,D,20000510,000000,11.4005,11.4639,11.1379,11.2201,537051.07041745,0
+ASH.US,D,20000511,000000,11.1825,11.7254,11.1825,11.4806,1213211.4614631,0
+ASH.US,D,20000512,000000,11.4806,11.5272,11.3845,11.4639,526651.86411661,0
+ASH.US,D,20000515,000000,11.4639,11.6045,11.3201,11.3371,1048815.7772321,0
+ASH.US,D,20000516,000000,11.4222,11.5055,11.3201,11.4005,942304.16278452,0
+ASH.US,D,20000517,000000,11.3608,11.544,11.2201,11.5055,1638428.1631305,0
+ASH.US,D,20000518,000000,11.6471,11.7254,11.6045,11.6471,1026329.5881856,0
+ASH.US,D,20000519,000000,11.665,11.665,11.2201,11.3201,539864.36763746,0
+ASH.US,D,20000522,000000,11.444,11.4639,11.2815,11.4222,612652.75512928,0
+ASH.US,D,20000523,000000,11.4222,11.4222,11.243,11.3608,482815.1011554,0
+ASH.US,D,20000524,000000,11.444,11.4639,11.243,11.3014,608152.69090008,0
+ASH.US,D,20000525,000000,11.3498,11.4342,11.0616,11.2083,419860.63598766,0
+ASH.US,D,20000526,000000,11.2924,11.4519,11.0052,11.022,284688.11448322,0
+ASH.US,D,20000530,000000,10.9795,11.2924,10.9795,11.1904,226795.96921441,0
+ASH.US,D,20000531,000000,11.2697,11.556,11.1904,11.4084,622201.00715797,0
+ASH.US,D,20000601,000000,11.3281,11.9215,11.225,11.862,2629910.0130208,0
+ASH.US,D,20000602,000000,11.862,11.9215,11.3658,11.4342,809092.97479226,0
+ASH.US,D,20000605,000000,11.4519,11.657,11.4342,11.4936,406372.55652816,0
+ASH.US,D,20000606,000000,11.4936,11.6362,11.3658,11.4084,660149.73183994,0
+ASH.US,D,20000607,000000,11.4936,11.556,11.2083,11.3281,890875.43412842,0
+ASH.US,D,20000608,000000,11.3281,11.4084,11.2697,11.3658,385293.52080946,0
+ASH.US,D,20000609,000000,11.3281,11.5777,11.3281,11.4936,184919.5303297,0
+ASH.US,D,20000612,000000,11.556,11.862,11.556,11.7561,397938.7214822,0
+ASH.US,D,20000613,000000,11.7987,11.8839,11.7164,11.7987,494055.16737165,0
+ASH.US,D,20000614,000000,11.8185,12.0433,11.7768,11.9403,415366.62837252,0
+ASH.US,D,20000615,000000,11.9057,11.9215,11.5312,11.6154,617433.4424755,0
+ASH.US,D,20000616,000000,11.4519,11.7164,11.4519,11.6857,488993.8569084,0
+ASH.US,D,20000619,000000,11.7561,11.9215,11.6362,11.9215,1027457.1278321,0
+ASH.US,D,20000620,000000,11.9215,11.9215,11.5133,11.6778,690775.000716,0
+ASH.US,D,20000621,000000,11.7383,11.9057,11.6996,11.7383,753729.46588373,0
+ASH.US,D,20000622,000000,11.9215,11.9215,11.6996,11.7561,443470.32693799,0
+ASH.US,D,20000623,000000,11.7561,12.1038,11.7561,12.0433,532273.41137825,0
+ASH.US,D,20000626,000000,12.083,12.083,11.6362,11.7164,597474.88035356,0
+ASH.US,D,20000627,000000,11.6362,11.7987,11.6154,11.6778,484779.4629746,0
+ASH.US,D,20000628,000000,11.6778,11.7561,11.5312,11.7254,421831.05442091,0
+ASH.US,D,20000629,000000,11.7164,11.7164,11.4936,11.5996,601120.96200359,0
+ASH.US,D,20000630,000000,11.4718,11.657,11.4519,11.4519,750080.35592668,0
+ASH.US,D,20000703,000000,11.4519,11.8403,11.4342,11.8403,525249.75796714,0
+ASH.US,D,20000705,000000,11.981,11.981,11.4718,11.5312,604218.92008332,0
+ASH.US,D,20000706,000000,11.4519,11.5996,11.3498,11.5133,497424.66364735,0
+ASH.US,D,20000707,000000,11.4936,11.6362,11.4084,11.556,382478.20471812,0
+ASH.US,D,20000710,000000,11.556,11.6996,11.5312,11.6362,401036.67956193,0
+ASH.US,D,20000711,000000,11.5996,12.1454,11.5996,12.083,815275.76828795,0
+ASH.US,D,20000712,000000,12.0433,12.0652,11.7987,11.7987,432786.45977744,0
+ASH.US,D,20000713,000000,11.657,11.8403,11.657,11.6778,309421.30733733,0
+ASH.US,D,20000714,000000,11.6778,11.7768,11.5312,11.6362,345105.86780529,0
+ASH.US,D,20000717,000000,11.7383,11.7383,11.4342,11.5777,671674.45891591,0
+ASH.US,D,20000718,000000,11.5777,11.6996,11.4718,11.5777,789985.36694247,0
+ASH.US,D,20000719,000000,11.5777,11.7768,11.556,11.5996,448534.66570826,0
+ASH.US,D,20000720,000000,11.5996,11.6362,11.124,11.1469,741922.09681938,0
+ASH.US,D,20000721,000000,11.1022,11.2697,11.0448,11.0448,470729.12784537,0
+ASH.US,D,20000724,000000,11.1904,11.2924,10.9795,10.9795,623894.84021687,0
+ASH.US,D,20000725,000000,11.022,11.225,10.9635,10.9795,561509.69676857,0
+ASH.US,D,20000726,000000,10.7773,10.9051,10.7555,10.7645,969004.74576486,0
+ASH.US,D,20000727,000000,10.6594,10.9795,10.6594,10.8347,433913.99942392,0
+ASH.US,D,20000728,000000,10.8844,10.9438,10.6386,10.7386,440377.41603663,0
+ASH.US,D,20000731,000000,10.7555,10.9229,10.6772,10.7555,856868.55574861,0
+ASH.US,D,20000801,000000,10.7179,10.9051,10.6594,10.7773,1059213.9740973,0
+ASH.US,D,20000802,000000,10.7773,10.9795,10.7555,10.8615,585109.29336217,0
+ASH.US,D,20000803,000000,10.8615,10.9438,10.7555,10.7555,1334343.742195,0
+ASH.US,D,20000804,000000,10.7386,10.7981,10.6168,10.7981,499398.1103876,0
+ASH.US,D,20000807,000000,10.7981,10.8615,10.7179,10.8219,1074953.095107,0
+ASH.US,D,20000808,000000,10.9051,10.9795,10.7981,10.9635,739960.76330719,0
+ASH.US,D,20000809,000000,11.022,11.124,10.9635,11.0448,372083.03615997,0
+ASH.US,D,20000810,000000,11.1022,11.4936,11.0616,11.4005,881317.08774301,0
+ASH.US,D,20000811,000000,11.3658,11.5996,11.3498,11.556,428295.4804693,0
+ASH.US,D,20000814,000000,11.4936,11.5133,11.124,11.4084,638223.77959179,0
+ASH.US,D,20000815,000000,11.3498,11.7383,11.3498,11.7164,769750.2194462,0
+ASH.US,D,20000816,000000,11.7383,11.8839,11.6778,11.7561,396252.96390868,0
+ASH.US,D,20000817,000000,11.862,11.9057,11.7561,11.8403,528625.31085688,0
+ASH.US,D,20000818,000000,11.7768,11.8185,11.6471,11.6996,377706.60229295,0
+ASH.US,D,20000821,000000,11.7987,11.7987,11.6362,11.7164,359157.2123702,0
+ASH.US,D,20000822,000000,11.665,11.8482,11.6422,11.768,409465.46742952,0
+ASH.US,D,20000823,000000,11.768,11.9136,11.7046,11.8075,579207.12298351,0
+ASH.US,D,20000824,000000,11.7421,11.8275,11.6857,11.768,342015.98521096,0
+ASH.US,D,20000825,000000,11.8275,11.8482,11.6045,11.6422,222862.19839764,0
+ASH.US,D,20000828,000000,11.5233,11.7421,11.5005,11.5827,496872.50233434,0
+ASH.US,D,20000829,000000,11.5233,11.768,11.4806,11.6233,482815.1011554,0
+ASH.US,D,20000830,000000,11.5391,11.7046,11.5391,11.6233,422394.3195263,0
+ASH.US,D,20000831,000000,11.6045,11.7421,11.5827,11.5956,653963.91003723,0
+ASH.US,D,20000901,000000,11.4806,11.9898,11.4806,11.7046,828200.58264205,0
+ASH.US,D,20000905,000000,11.6857,11.7898,11.5233,11.7046,561509.69676857,0
+ASH.US,D,20000906,000000,11.8275,11.9334,11.7898,11.8075,537614.33552285,0
+ASH.US,D,20000907,000000,11.8482,11.8482,11.6233,11.7204,368152.29365022,0
+ASH.US,D,20000908,000000,11.7421,11.768,11.2518,11.4589,550257.51732425,0
+ASH.US,D,20000911,000000,11.4589,12.1593,11.4589,12.1374,1101933.2917688,0
+ASH.US,D,20000912,000000,12.0097,12.0097,11.5599,11.665,646654.58633073,0
+ASH.US,D,20000913,000000,11.5827,11.7204,11.4589,11.5391,306046.76388328,0
+ASH.US,D,20000914,000000,11.5827,11.5827,11.4342,11.4589,525526.34334148,0
+ASH.US,D,20000915,000000,11.4172,11.7421,11.3757,11.6045,576118.24982484,0
+ASH.US,D,20000918,000000,11.6045,11.6422,11.3757,11.4806,429421.00124444,0
+ASH.US,D,20000919,000000,11.4342,11.4342,11.1953,11.2113,456393.12242074,0
+ASH.US,D,20000920,000000,11.1736,11.3331,11.0854,11.0854,575268.30498838,0
+ASH.US,D,20000921,000000,11.0854,11.1062,10.8615,10.8844,569934.44689349,0
+ASH.US,D,20000922,000000,10.7773,10.9478,10.7605,10.7981,534240.80150447,0
+ASH.US,D,20000925,000000,10.7605,10.7605,10.3483,10.4504,621077.50525418,0
+ASH.US,D,20000926,000000,10.5306,10.7773,10.4712,10.5088,672514.30939565,0
+ASH.US,D,20000927,000000,10.4504,10.7773,10.4504,10.6386,891152.01950277,0
+ASH.US,D,20000928,000000,10.6386,10.7773,10.4712,10.7179,650585.32884048,0
+ASH.US,D,20000929,000000,10.817,11.1953,10.7981,11.0854,799257.03359683,0
+ASH.US,D,20001002,000000,11.1469,11.1469,10.817,10.9278,1175836.0962433,0
+ASH.US,D,20001003,000000,10.9843,11.1736,10.9278,11.0052,1191577.2361244,0
+ASH.US,D,20001004,000000,11.1062,11.1469,10.8844,10.9278,491521.483833,0
+ASH.US,D,20001005,000000,10.9843,11.0488,10.6951,10.8397,2255568.8692609,0
+ASH.US,D,20001006,000000,10.9278,11.1062,10.7605,10.817,562061.85808158,0
+ASH.US,D,20001009,000000,10.8615,11.1469,10.817,10.9278,324872.73918037,0
+ASH.US,D,20001010,000000,11.0052,11.1062,10.7981,10.9278,475505.7774489,0
+ASH.US,D,20001011,000000,10.9278,11.3151,10.9051,11.0488,509510.63695737,0
+ASH.US,D,20001012,000000,11.0488,11.2113,10.9278,11.1469,688242.32661302,0
+ASH.US,D,20001013,000000,11.2113,11.234,10.595,10.6594,1207034.7245815,0
+ASH.US,D,20001016,000000,10.6594,10.817,10.5515,10.6772,845628.48953236,0
+ASH.US,D,20001017,000000,10.7386,10.7773,10.5742,10.6168,1432140.8984796,0
+ASH.US,D,20001018,000000,10.5742,10.6386,10.4316,10.5306,426608.71346011,0
+ASH.US,D,20001019,000000,10.4881,10.595,10.4504,10.5742,685719.74686678,0
+ASH.US,D,20001020,000000,10.5088,10.7386,10.5088,10.7386,680380.84159352,0
+ASH.US,D,20001023,000000,10.7605,10.817,10.5306,10.595,503895.14630977,0
+ASH.US,D,20001024,000000,10.5515,10.595,10.4504,10.4881,704264.08961117,0
+ASH.US,D,20001025,000000,10.5515,10.5515,10.3275,10.391,517659.81114361,0
+ASH.US,D,20001026,000000,10.3702,10.4712,10.2889,10.3702,572462.07381809,0
+ASH.US,D,20001027,000000,10.3058,10.4068,10.2225,10.3275,460610.54466157,0
+ASH.US,D,20001030,000000,10.3275,10.4881,10.2631,10.4881,971531.36325379,0
+ASH.US,D,20001031,000000,10.4881,10.817,10.4068,10.7773,594945.23455761,0
+ASH.US,D,20001101,000000,10.7386,10.9051,10.6772,10.817,474937.46516513,0
+ASH.US,D,20001102,000000,10.817,10.9478,10.7179,10.8615,569094.59641374,0
+ASH.US,D,20001103,000000,10.7981,11.0656,10.7981,10.9278,305198.83791815,0
+ASH.US,D,20001106,000000,10.8615,10.8615,10.6772,10.7981,383048.53587323,0
+ASH.US,D,20001107,000000,10.8397,11.1062,10.8397,10.9278,278788.97241158,0
+ASH.US,D,20001108,000000,10.9635,10.9635,10.6772,10.8397,403282.67393383,0
+ASH.US,D,20001109,000000,10.8844,10.8844,10.595,10.817,499398.1103876,0
+ASH.US,D,20001110,000000,10.8397,10.9635,10.595,10.6951,517941.44369632,0
+ASH.US,D,20001113,000000,10.6168,10.8397,10.4881,10.5742,501359.44389979,0
+ASH.US,D,20001114,000000,10.6168,10.8397,10.5515,10.8397,625581.60722606,0
+ASH.US,D,20001115,000000,10.9051,11.1469,10.9051,11.1062,650028.12034912,0
+ASH.US,D,20001116,000000,11.1379,11.2201,10.805,10.9705,526651.86411661,0
+ASH.US,D,20001117,000000,10.9546,11.0527,10.8269,11.0309,450775.6129018,0
+ASH.US,D,20001120,000000,11.0943,11.0943,10.6208,10.7179,402438.7857114,0
+ASH.US,D,20001121,000000,10.702,10.9922,10.6436,10.805,367868.64222617,0
+ASH.US,D,20001122,000000,10.8664,10.9091,10.6436,10.8269,220603.08136199,0
+ASH.US,D,20001124,000000,10.7645,10.9091,10.7386,10.8664,109886.15790165,0
+ASH.US,D,20001127,000000,10.7386,10.8664,10.6436,10.7386,303792.69402599,0
+ASH.US,D,20001128,000000,10.6634,10.8892,10.493,10.5772,472698.53684293,0
+ASH.US,D,20001129,000000,10.5346,10.599,10.2434,10.4534,473537.37788701,0
+ASH.US,D,20001130,000000,10.4534,10.4534,10.163,10.4108,800379.52606494,0
+ASH.US,D,20001201,000000,10.4534,10.6436,10.4108,10.599,600283.1303952,0
+ASH.US,D,20001204,000000,10.599,10.6852,10.4801,10.6208,576398.87294188,0
+ASH.US,D,20001205,000000,10.6852,10.6852,10.3058,10.5256,544358.37525261,0
+ASH.US,D,20001206,000000,10.5019,10.604,10.3573,10.5822,728153.39424285,0
+ASH.US,D,20001207,000000,10.6634,10.81,10.5861,10.7605,756827.42396345,0
+ASH.US,D,20001208,000000,10.6881,10.6951,10.4454,10.6684,549987.99799962,0
+ASH.US,D,20001211,000000,10.6684,10.7863,10.6386,10.7099,514565.89080659,0
+ASH.US,D,20001212,000000,10.6881,11.0656,10.6475,10.9665,469328.03113157,0
+ASH.US,D,20001213,000000,10.9051,11.1022,10.8892,11.0092,375457.57961402,0
+ASH.US,D,20001214,000000,11.0092,11.1152,10.6733,10.7673,635975.76634853,0
+ASH.US,D,20001215,000000,10.8347,10.9843,10.7605,10.9051,805717.42190253,0
+ASH.US,D,20001218,000000,10.9665,11.2815,10.9665,11.2697,625014.30437797,0
+ASH.US,D,20001219,000000,11.2013,11.3498,10.8566,11.1993,936118.34098181,0
+ASH.US,D,20001220,000000,11.243,11.243,10.8714,10.9478,673355.16931106,0
+ASH.US,D,20001221,000000,11.0488,11.2567,11.018,11.2162,635128.84981909,0
+ASH.US,D,20001222,000000,11.3014,11.3241,11.0805,11.3151,519912.87156523,0
+ASH.US,D,20001226,000000,11.3965,11.7421,11.3708,11.7421,493211.27914922,0
+ASH.US,D,20001227,000000,11.7421,11.8235,11.6154,11.7124,469886.24905861,0
+ASH.US,D,20001228,000000,11.6313,11.8799,11.4479,11.8155,577522.37484567,0
+ASH.US,D,20001229,000000,11.7948,12.0265,11.7421,11.9136,806558.28181794,0
+ASH.US,D,20010102,000000,11.9403,12.0702,11.7818,11.8442,492928.63716084,0
+ASH.US,D,20010103,000000,11.9294,11.9601,11.5272,11.9374,902959.38856711,0
+ASH.US,D,20010104,000000,11.9374,11.9403,11.4975,11.6739,880758.86981597,0
+ASH.US,D,20010105,000000,11.6807,11.7948,11.5391,11.6233,593264.52416245,0
+ASH.US,D,20010108,000000,11.5133,11.7987,11.5133,11.7421,429701.62436146,0
+ASH.US,D,20010109,000000,11.7421,11.7818,11.4678,11.7343,631202.14505202,0
+ASH.US,D,20010110,000000,11.7124,11.7987,11.6154,11.7085,1522913.3919175,0
+ASH.US,D,20010111,000000,11.7085,11.7085,11.548,11.5956,441786.58823582,0
+ASH.US,D,20010112,000000,11.5272,11.8889,11.4084,11.8235,746139.51906019,0
+ASH.US,D,20010116,000000,11.8572,12.079,11.7383,12.0067,854900.15618672,0
+ASH.US,D,20010117,000000,12.1296,12.1296,11.8799,11.9493,473537.37788701,0
+ASH.US,D,20010118,000000,11.9493,11.9641,11.6273,11.7948,1250320.3356654,0
+ASH.US,D,20010119,000000,11.7948,11.8155,11.6471,11.7204,517941.44369632,0
+ASH.US,D,20010122,000000,11.8075,11.9245,11.6422,11.9086,341460.79559094,0
+ASH.US,D,20010123,000000,11.9086,12.0433,11.768,11.9601,299014.02555112,0
+ASH.US,D,20010124,000000,12.2296,12.2296,11.8442,11.9294,494055.16737165,0
+ASH.US,D,20010125,000000,11.981,12.2732,11.9453,12.1969,650313.79064451,0
+ASH.US,D,20010126,000000,12.079,12.1633,11.9403,12.1503,551387.07584207,0
+ASH.US,D,20010129,000000,12.1633,12.2415,12.0315,12.1593,624737.71900363,0
+ASH.US,D,20010130,000000,12.1543,12.2772,11.9334,12.2732,832419.01431854,0
+ASH.US,D,20010131,000000,12.2772,12.4298,12.2296,12.2732,432786.45977744,0
+ASH.US,D,20010201,000000,12.2465,12.5079,12.2415,12.4138,568534.35961536,0
+ASH.US,D,20010202,000000,12.5298,12.7408,12.5259,12.5843,648904.61844533,0
+ASH.US,D,20010205,000000,12.8448,13.2718,12.8448,13.027,1557484.5448384,0
+ASH.US,D,20010206,000000,13.027,13.2014,12.9884,13.0231,1019306.9442101,0
+ASH.US,D,20010207,000000,13.036,13.1816,12.927,13.0647,681505.35293299,0
+ASH.US,D,20010208,000000,13.1034,13.1667,13.041,13.1034,961970.99799702,0
+ASH.US,D,20010209,000000,13.2014,13.355,13.1757,13.1974,1397572.7738658,0
+ASH.US,D,20010212,000000,13.1896,13.2193,13.0826,13.1896,561509.69676857,0
+ASH.US,D,20010213,000000,13.1073,13.1925,13.0013,13.1866,919546.43554201,0
+ASH.US,D,20010214,000000,13.1251,13.2114,13.0597,13.1034,1051902.6315195,0
+ASH.US,D,20010215,000000,13.0737,13.1757,12.8625,13.1341,676727.69389378,0
+ASH.US,D,20010216,000000,13.2014,13.2718,12.9439,13.0597,632885.8837542,0
+ASH.US,D,20010220,000000,13.0597,13.1618,12.8448,13.0826,502203.33212222,0
+ASH.US,D,20010221,000000,13.036,13.2014,13.0053,13.1341,523564.00039362,0
+ASH.US,D,20010222,000000,13.1341,13.2233,12.9222,13.036,1515331.5205794,0
+ASH.US,D,20010223,000000,13.036,13.036,12.8705,12.9519,500797.18823005,0
+ASH.US,D,20010226,000000,12.9519,13.0984,12.9349,13.036,1288250.8905052,0
+ASH.US,D,20010227,000000,12.9646,13.0597,12.9646,13.036,651711.85905129,0
+ASH.US,D,20010228,000000,13.036,13.036,12.8755,12.9686,696956.78477601,0
+ASH.US,D,20010301,000000,13.0133,13.0479,12.9489,12.9816,1128346.1855823,0
+ASH.US,D,20010302,000000,13.031,13.036,12.9646,13.0182,1044870.902623,0
+ASH.US,D,20010305,000000,13.0984,13.4491,13.0984,13.4323,1688726.3238331,0
+ASH.US,D,20010306,000000,13.4491,13.667,13.4273,13.5739,1406568.8645815,0
+ASH.US,D,20010307,000000,13.5739,13.8176,13.5739,13.7592,1211254.1656937,0
+ASH.US,D,20010308,000000,13.7592,13.78,13.5006,13.7552,698088.36216518,0
+ASH.US,D,20010309,000000,13.7027,13.7681,13.563,13.7503,636257.39890123,0
+ASH.US,D,20010312,000000,13.7681,13.776,13.3382,13.352,913356.5759966,0
+ASH.US,D,20010313,000000,13.3996,13.3996,13.1717,13.3589,707357.00051252,0
+ASH.US,D,20010314,000000,13.3332,13.3382,13.036,13.0934,757102.99990211,0
+ASH.US,D,20010315,000000,13.1291,13.1291,12.6526,12.7408,1224178.9800478,0
+ASH.US,D,20010316,000000,12.714,12.8933,12.2732,12.3464,1829523.4209062,0
+ASH.US,D,20010319,000000,12.4337,12.5595,12.4337,12.5129,881887.41889812,0
+ASH.US,D,20010320,000000,12.4615,12.6784,12.3674,12.4942,788012.92963788,0
+ASH.US,D,20010321,000000,12.4615,12.5129,12.2157,12.3594,860799.29825836,0
+ASH.US,D,20010322,000000,12.2256,12.2256,12.0097,12.1672,1088438.1462595,0
+ASH.US,D,20010323,000000,12.0999,12.3674,12.0612,12.2613,532558.07223797,0
+ASH.US,D,20010326,000000,12.2583,12.6596,12.1801,12.5347,918413.84871716,0
+ASH.US,D,20010327,000000,12.5347,12.6347,12.4942,12.605,760474.51504915,0
+ASH.US,D,20010328,000000,12.605,12.6309,12.3674,12.5516,631480.74929771,0
+ASH.US,D,20010329,000000,12.5516,12.7972,12.5436,12.7061,1557198.874543,0
+ASH.US,D,20010330,000000,12.7061,12.9319,12.7061,12.8309,950732.95065211,0
+ASH.US,D,20010402,000000,12.8358,12.9855,12.7447,12.8408,1171349.1546778,0
+ASH.US,D,20010403,000000,12.8408,12.8408,12.6001,12.6596,1173033.9028157,0
+ASH.US,D,20010404,000000,12.7011,12.9349,12.7011,12.9062,753163.1724713,0
+ASH.US,D,20010405,000000,12.9349,13.254,12.8309,13.249,604218.92008332,0
+ASH.US,D,20010406,000000,13.1667,13.2064,12.9489,13.1341,1453779.1615611,0
+ASH.US,D,20010409,000000,13.1974,13.5372,13.1974,13.4491,1170227.6716454,0
+ASH.US,D,20010410,000000,13.5372,13.8137,13.5372,13.7473,1227273.9098205,0
+ASH.US,D,20010411,000000,13.8691,13.8691,13.469,13.5125,1135933.1040988,0
+ASH.US,D,20010412,000000,13.4877,13.7344,13.4877,13.67,880191.56696787,0
+ASH.US,D,20010416,000000,13.5908,13.9465,13.5908,13.9465,1062301.8378203,0
+ASH.US,D,20010417,000000,13.9465,14.0484,13.6403,14.0386,918985.18930794,0
+ASH.US,D,20010418,000000,14.1396,14.3199,14.0436,14.2595,1126661.4374445,0
+ASH.US,D,20010419,000000,14.1811,14.2852,14.1446,14.1624,726470.66497635,0
+ASH.US,D,20010420,000000,14.086,14.3368,14.0186,14.204,627265.34592824,0
+ASH.US,D,20010423,000000,14.1534,14.4022,14.104,14.3793,887219.25812167,0
+ASH.US,D,20010424,000000,14.3199,14.519,14.3119,14.4358,854900.15618672,0
+ASH.US,D,20010425,000000,14.3238,14.3714,14.1574,14.3021,868676.93424863,0
+ASH.US,D,20010426,000000,14.3754,14.4526,14.2288,14.2812,1121329.598221,0
+ASH.US,D,20010427,000000,14.4022,14.4983,14.2684,14.4853,910266.69340227,0
+ASH.US,D,20010430,000000,14.4853,14.5914,14.3278,14.3922,605349.48803681,0
+ASH.US,D,20010501,000000,14.307,14.4526,14.2,14.4476,771713.57182973,0
+ASH.US,D,20010502,000000,14.0346,14.0346,13.4104,13.6353,1977625.8039431,0
+ASH.US,D,20010503,000000,13.6096,13.7117,13.1539,13.5878,1059213.9740973,0
+ASH.US,D,20010504,000000,13.6521,13.887,13.5669,13.8394,971810.97693514,0
+ASH.US,D,20010507,000000,14.0049,14.1654,13.6186,13.6898,1255085.8814765,0
+ASH.US,D,20010508,000000,13.7592,14.0019,13.6521,13.9652,759914.27825077,0
+ASH.US,D,20010509,000000,13.9038,14.1861,13.8691,14.1396,848434.72070265,0
+ASH.US,D,20010510,000000,14.1494,14.1624,14.0573,14.1119,605625.06397548,0
+ASH.US,D,20010511,000000,14.1119,14.1119,13.8057,13.9415,956352.47904241,0
+ASH.US,D,20010514,000000,14.0148,14.0782,13.8958,14.0743,353818.30709694,0
+ASH.US,D,20010515,000000,14.104,14.4022,14.104,14.2525,886944.69161868,0
+ASH.US,D,20010516,000000,14.2931,14.5953,14.2684,14.5914,1211254.1656937,0
+ASH.US,D,20010517,000000,14.5864,14.6894,14.4685,14.5378,1000477.940606,0
+ASH.US,D,20010518,000000,14.5022,14.7875,14.5022,14.6547,1285447.6876419,0
+ASH.US,D,20010521,000000,14.6716,14.6716,14.4526,14.4813,1257336.9230267,0
+ASH.US,D,20010522,000000,14.4616,14.4616,14.2198,14.2812,1076638.8526806,0
+ASH.US,D,20010523,000000,14.1693,14.1733,13.9821,14.0653,1459963.9739282,0
+ASH.US,D,20010524,000000,14.0148,14.1119,13.8434,13.9652,1565916.361013,0
+ASH.US,D,20010525,000000,14.0346,14.0653,13.7166,13.9385,781274.94652217,0
+ASH.US,D,20010529,000000,13.9652,14.0811,13.8612,14.0099,986421.54886277,0
+ASH.US,D,20010530,000000,14.0782,14.1446,13.8958,13.9128,930221.21778151,0
+ASH.US,D,20010531,000000,13.9128,14.0266,13.8226,13.9652,794767.06372436,0
+ASH.US,D,20010601,000000,14.0099,14.0266,13.6948,13.8057,640757.46313043,0
+ASH.US,D,20010604,000000,14.0099,14.1277,13.9652,14.104,741922.09681938,0
+ASH.US,D,20010605,000000,14.1733,14.2426,14.0613,14.1773,600283.1303952,0
+ASH.US,D,20010606,000000,14.1773,14.1811,13.6571,13.682,1013964.0011942,0
+ASH.US,D,20010607,000000,13.6848,13.8354,13.5085,13.6353,535647.95483231,0
+ASH.US,D,20010608,000000,13.7641,13.8176,13.466,13.5878,659303.82474616,0
+ASH.US,D,20010611,000000,13.6403,13.6848,13.4204,13.5709,395417.15117163,0
+ASH.US,D,20010612,000000,13.5581,13.9632,13.4917,13.8741,791392.5202703,0
+ASH.US,D,20010613,000000,13.7928,14.0523,13.458,13.5372,1136496.3692043,0
+ASH.US,D,20010614,000000,13.5878,13.6096,13.1202,13.2945,733777.9698115,0
+ASH.US,D,20010615,000000,13.1539,13.2608,13.041,13.139,872041.38334596,0
+ASH.US,D,20010618,000000,13.2857,13.2945,12.7854,12.8705,1602455.9134958,0
+ASH.US,D,20010619,000000,12.9519,13.1618,12.9142,13.041,974621.24584813,0
+ASH.US,D,20010620,000000,13.1202,13.3154,13.0133,13.041,657336.43461994,0
+ASH.US,D,20010621,000000,13.041,13.041,12.614,12.8675,1070171.3983252,0
+ASH.US,D,20010622,000000,12.8181,13.0518,12.4942,12.9973,1228113.7603002,0
+ASH.US,D,20010625,000000,12.9973,13.254,12.9519,13.0568,810218.4955674,0
+ASH.US,D,20010626,000000,13.1073,13.3203,12.9032,13.2064,824557.52929903,0
+ASH.US,D,20010627,000000,13.0518,13.0518,12.6309,12.7814,1213498.1411942,0
+ASH.US,D,20010628,000000,12.7814,12.8705,12.724,12.7587,577522.37484567,0
+ASH.US,D,20010629,000000,12.7814,13.5502,12.719,13.4917,1475143.8675752,0
+ASH.US,D,20010702,000000,13.4917,13.5372,13.0568,13.4373,1071860.1842057,0
+ASH.US,D,20010703,000000,13.3996,13.3996,13.0697,13.3203,512884.17097576,0
+ASH.US,D,20010705,000000,13.4075,13.673,13.3252,13.352,910825.92076498,0
+ASH.US,D,20010706,000000,13.4541,13.4541,13.1123,13.1717,677282.8835138,0
+ASH.US,D,20010709,000000,13.2361,13.3382,13.0518,13.1618,632329.6846985,0
+ASH.US,D,20010710,000000,13.249,13.3719,13.1757,13.3203,781274.94652217,0
+ASH.US,D,20010711,000000,13.249,13.3431,12.9646,13.1717,710452.93972089,0
+ASH.US,D,20010712,000000,13.1539,13.3719,13.1341,13.3252,768061.43356566,0
+ASH.US,D,20010713,000000,13.2857,13.3035,13.0597,13.1925,604781.17575305,0
+ASH.US,D,20010716,000000,13.1539,13.1896,12.9686,12.9686,492928.63716084,0
+ASH.US,D,20010717,000000,12.9776,13.0083,12.714,12.7972,731522.89051854,0
+ASH.US,D,20010718,000000,12.7972,12.8151,12.6309,12.7447,609280.23054656,0
+ASH.US,D,20010719,000000,12.7447,12.8151,12.614,12.6526,1152507.02841,0
+ASH.US,D,20010720,000000,12.714,13.0647,12.714,13.0133,552794.22916991,0
+ASH.US,D,20010723,000000,13.254,13.4204,12.8755,13.0083,789415.03578736,0
+ASH.US,D,20010724,000000,12.9519,12.9519,12.4298,12.4991,710167.2694255,0
+ASH.US,D,20010725,000000,12.5129,12.9142,12.4832,12.8982,829608.74540556,0
+ASH.US,D,20010726,000000,12.8982,13.0597,12.7447,12.9884,1060625.1651678,0
+ASH.US,D,20010727,000000,13.027,13.0826,12.7924,13.0133,571338.5719143,0
+ASH.US,D,20010730,000000,13.0826,13.0895,12.8855,12.9439,430823.10739391,0
+ASH.US,D,20010731,000000,12.9439,13.2985,12.9439,13.2441,688533.04408677,0
+ASH.US,D,20010801,000000,13.2441,13.4204,13.0518,13.1123,786893.46547678,0
+ASH.US,D,20010802,000000,13.1202,13.3382,13.1202,13.2857,559254.61747561,0
+ASH.US,D,20010803,000000,13.3203,13.3203,13.0826,13.146,521314.9777147,0
+ASH.US,D,20010806,000000,13.2281,13.4075,13.1797,13.3639,493211.27914922,0
+ASH.US,D,20010807,000000,13.3639,13.5125,13.355,13.4917,841969.28521858,0
+ASH.US,D,20010808,000000,13.4541,13.4541,13.2361,13.3481,788300.61880462,0
+ASH.US,D,20010809,000000,13.3382,13.5204,13.2905,13.3877,562626.13262266,0
+ASH.US,D,20010810,000000,13.469,13.7503,13.3837,13.673,546892.05879125,0
+ASH.US,D,20010813,000000,13.673,13.7424,13.4828,13.6473,736024.97361908,0
+ASH.US,D,20010814,000000,13.7294,13.8741,13.6274,13.8018,374893.30507295,0
+ASH.US,D,20010815,000000,13.8018,13.9385,13.7928,13.9177,413962.50335169,0
+ASH.US,D,20010816,000000,14.0266,14.1247,13.8137,13.9038,812464.4899393,0
+ASH.US,D,20010817,000000,13.9514,13.9553,13.776,13.883,254612.98804882,0
+ASH.US,D,20010820,000000,13.883,13.9177,13.7503,13.8226,508944.34354495,0
+ASH.US,D,20010821,000000,13.8523,14.0148,13.8523,13.8741,548015.56069504,0
+ASH.US,D,20010822,000000,13.9602,14.204,13.9514,14.086,868115.68801457,0
+ASH.US,D,20010823,000000,14.086,14.2168,14.0316,14.0523,461449.38570563,0
+ASH.US,D,20010824,000000,14.0703,14.3278,14.0186,14.2901,621077.50525418,0
+ASH.US,D,20010827,000000,14.2901,14.3972,14.2555,14.2724,299851.85715952,0
+ASH.US,D,20010828,000000,14.307,14.3585,14.2555,14.2555,526375.27874228,0
+ASH.US,D,20010829,000000,14.4199,14.5695,14.41,14.4724,715225.55158173,0
+ASH.US,D,20010830,000000,14.4616,14.5953,14.3368,14.3417,684034.99872894,0
+ASH.US,D,20010831,000000,14.2426,14.4724,14.1733,14.3585,529742.75614662,0
+ASH.US,D,20010904,000000,14.4446,14.9163,14.4249,14.7122,981646.91813058,0
+ASH.US,D,20010905,000000,14.7488,14.8291,14.4933,14.5427,864176.87001943,0
+ASH.US,D,20010906,000000,14.5427,14.6845,14.4526,14.4685,605625.06397548,0
+ASH.US,D,20010907,000000,14.4685,14.4685,14.2634,14.2724,599446.30822248,0
+ASH.US,D,20010910,000000,14.1871,14.3972,14.1207,14.1921,893124.45680735,0
+ASH.US,D,20010917,000000,14.307,14.4933,13.6353,13.6353,1179211.649133,0
+ASH.US,D,20010918,000000,13.5125,13.5333,13.1539,13.2064,1708116.5736713,0
+ASH.US,D,20010919,000000,13.1896,13.249,12.6437,12.8448,2195158.1819886,0
+ASH.US,D,20010920,000000,12.8785,12.9142,12.194,12.3167,926563.0229034,0
+ASH.US,D,20010921,000000,12.1414,12.4595,12.0315,12.1701,1505782.259115,0
+ASH.US,D,20010924,000000,12.2821,12.6477,12.2772,12.5079,990921.61309195,0
+ASH.US,D,20010925,000000,12.6229,12.6784,12.3376,12.4942,811345.0257782,0
+ASH.US,D,20010926,000000,12.5298,12.6645,12.4792,12.5962,897054.18988143,0
+ASH.US,D,20010927,000000,12.5486,12.8705,12.4615,12.7854,807123.56579469,0
+ASH.US,D,20010928,000000,12.7972,13.143,12.7814,13.0568,1190739.404516,0
+ASH.US,D,20011001,000000,13.0855,13.1539,12.729,13.0083,815841.0522647,0
+ASH.US,D,20011002,000000,13.0083,13.6136,13.0083,13.5462,972373.23260488,0
+ASH.US,D,20011003,000000,13.462,13.665,13.2193,13.6304,1465586.5306255,0
+ASH.US,D,20011004,000000,13.677,13.7641,13.5035,13.6046,891433.65205547,0
+ASH.US,D,20011005,000000,13.6353,13.682,13.4541,13.6096,1238510.9477297,0
+ASH.US,D,20011008,000000,13.6046,13.6898,13.4788,13.5422,486471.27716216,0
+ASH.US,D,20011009,000000,13.3679,13.6353,13.3679,13.563,931902.93761234,0
+ASH.US,D,20011010,000000,13.5957,14.0653,13.5333,14.0386,1131431.0209983,0
+ASH.US,D,20011011,000000,14.0386,14.1277,13.9335,14.0346,1187930.1450387,0
+ASH.US,D,20011012,000000,14.0346,14.086,13.6521,13.7592,1466707.0042223,0
+ASH.US,D,20011015,000000,13.8176,13.8474,13.4877,13.7255,737427.07976855,0
+ASH.US,D,20011016,000000,13.78,13.9602,13.682,13.9335,818372.716932,0
+ASH.US,D,20011017,000000,14.0186,14.1733,13.8176,13.8998,868115.68801457,0
+ASH.US,D,20011018,000000,13.8998,13.9038,13.3481,13.3837,712700.95296415,0
+ASH.US,D,20011019,000000,13.4253,13.5908,13.3431,13.5125,703144.62545007,0
+ASH.US,D,20011022,000000,13.5462,13.7503,13.4253,13.5333,968441.48065945,0
+ASH.US,D,20011023,000000,13.6136,13.6571,13.4273,13.5462,543512.46815883,0
+ASH.US,D,20011024,000000,13.5462,13.5462,13.3956,13.5125,713538.78457255,0
+ASH.US,D,20011025,000000,13.4788,13.6898,13.4401,13.6304,564029.2482078,0
+ASH.US,D,20011026,000000,13.563,13.9869,13.5422,13.9335,464832.00464507,0
+ASH.US,D,20011029,000000,13.9335,14.0703,13.9177,13.9255,686003.39829082,0
+ASH.US,D,20011030,000000,13.8958,13.8958,13.6848,13.6987,876546.49475351,0
+ASH.US,D,20011031,000000,13.7294,13.8998,13.5957,13.6353,445994.92555558,0
+ASH.US,D,20011101,000000,13.667,13.9415,13.3639,13.8998,617433.4424755,0
+ASH.US,D,20011102,000000,13.8998,14.0703,13.665,13.8691,571338.5719143,0
+ASH.US,D,20011105,000000,13.9038,14.0523,13.887,13.9335,555036.18579912,0
+ASH.US,D,20011106,000000,13.9602,14.086,13.8018,14.086,478597.67891459,0
+ASH.US,D,20011107,000000,14.086,14.2128,13.9088,14.1871,420145.29684739,0
+ASH.US,D,20011108,000000,14.2128,14.3972,14.0148,14.104,621646.82697362,0
+ASH.US,D,20011109,000000,14.1574,14.4169,14.1574,14.3328,349313.19568938,0
+ASH.US,D,20011112,000000,14.2901,14.2931,13.8661,14.1773,788300.61880462,0
+ASH.US,D,20011113,000000,14.1773,14.3754,14.1773,14.2901,549420.69515153,0
+ASH.US,D,20011114,000000,14.2198,14.3278,14.0386,14.1494,1206191.8457947,0
+ASH.US,D,20011115,000000,14.1574,14.204,13.887,14.095,1710646.2194672,0
+ASH.US,D,20011116,000000,14.09,14.4199,13.9821,14.3159,709323.38120307,0
+ASH.US,D,20011119,000000,14.2288,14.3021,14.0653,14.2,935839.73673613,0
+ASH.US,D,20011120,000000,14.3238,14.8132,14.3238,14.6587,1007785.2454412,0
+ASH.US,D,20011121,000000,14.6765,14.7122,14.4446,14.514,940616.38633966,0
+ASH.US,D,20011123,000000,14.524,14.7528,14.4763,14.7122,217521.27425304,0
+ASH.US,D,20011126,000000,14.725,14.737,14.2634,14.4566,582868.34616864,0
+ASH.US,D,20011127,000000,14.4813,14.6933,14.3972,14.4813,779023.9049719,0
+ASH.US,D,20011128,000000,14.4329,14.4566,14.2812,14.3238,412837.99201223,0
+ASH.US,D,20011129,000000,14.3714,14.4883,14.2981,14.4398,644124.94053478,0
+ASH.US,D,20011130,000000,14.4526,14.5864,14.4199,14.5378,771713.57182973,0
+ASH.US,D,20011203,000000,14.5378,14.7568,14.3615,14.6418,1135651.4715462,0
+ASH.US,D,20011204,000000,14.6418,14.9648,14.5607,14.949,674480.6900862,0
+ASH.US,D,20011205,000000,14.9866,15.3155,14.9866,15.2977,933872.34660991,0
+ASH.US,D,20011206,000000,15.0134,15.158,14.7924,14.8291,1049659.6654546,0
+ASH.US,D,20011207,000000,14.8429,15.1313,14.7568,15.048,891152.01950277,0
+ASH.US,D,20011210,000000,15.0005,15.0312,14.7924,14.8291,567122.15910916,0
+ASH.US,D,20011211,000000,14.7617,14.8905,14.5953,14.6508,745861.92425019,0
+ASH.US,D,20011212,000000,14.8429,14.9163,14.6042,14.734,1638137.4456567,0
+ASH.US,D,20011213,000000,14.734,15.0649,14.628,14.8182,879919.01933623,0
+ASH.US,D,20011214,000000,14.9262,14.9648,14.6894,14.8053,899308.25973872,0
+ASH.US,D,20011217,000000,14.8251,15.0788,14.7875,14.8379,836073.17145396,0
+ASH.US,D,20011218,000000,14.9727,15.2431,14.9727,15.2184,619957.03165741,0
+ASH.US,D,20011219,000000,15.1967,15.4442,15.1223,15.3977,865582.00447592,0
+ASH.US,D,20011220,000000,15.3363,15.469,15.2342,15.3611,700335.36597276,0
+ASH.US,D,20011221,000000,15.3948,15.474,15.3205,15.3205,1023522.3475796,0
+ASH.US,D,20011224,000000,15.3858,15.4849,15.2551,15.2551,419860.63598766,0
+ASH.US,D,20011226,000000,15.4245,15.6791,15.4026,15.5473,526651.86411661,0
+ASH.US,D,20011227,000000,15.5473,15.7197,15.5433,15.6067,498556.24103652,0
+ASH.US,D,20011228,000000,15.6414,15.8237,15.6157,15.79,711853.02699902,0
+ASH.US,D,20011231,000000,15.7949,15.8554,15.6791,15.7058,783241.32721272,0
+ASH.US,D,20020102,000000,15.6197,15.6247,15.2501,15.4641,983332.6757041,0
+ASH.US,D,20020103,000000,15.4641,15.594,15.3729,15.568,1403203.4060485,0
+ASH.US,D,20020104,000000,15.6791,15.8475,15.573,15.6157,1590083.2604547,0
+ASH.US,D,20020107,000000,15.6741,15.8356,15.6414,15.7534,875986.25795513,0
+ASH.US,D,20020108,000000,15.6831,15.7772,15.5393,15.7652,1112043.7994671,0
+ASH.US,D,20020109,000000,15.7465,15.8435,15.6157,15.8435,1500438.3066633,0
+ASH.US,D,20020110,000000,15.8059,15.8435,15.7465,15.8148,1050505.5725483,0
+ASH.US,D,20020111,000000,15.7772,15.7772,15.594,15.6037,985018.43327762,0
+ASH.US,D,20020114,000000,15.6037,15.6107,15.2838,15.2838,589042.05474327,0
+ASH.US,D,20020115,000000,15.2888,15.6324,15.2888,15.577,764969.53209998,0
+ASH.US,D,20020116,000000,15.5433,15.5433,15.3641,15.3898,758511.16266562,0
+ASH.US,D,20020117,000000,15.3948,15.4116,15.3115,15.3858,805441.84596387,0
+ASH.US,D,20020118,000000,15.3858,15.5603,15.3858,15.5433,572181.45070106,0
+ASH.US,D,20020122,000000,15.586,15.6414,15.3065,15.4205,644404.55421613,0
+ASH.US,D,20020123,000000,15.4245,15.6444,15.3948,15.586,477756.81899917,0
+ASH.US,D,20020124,000000,15.594,15.8395,15.594,15.7652,968441.48065945,0
+ASH.US,D,20020125,000000,15.3363,15.7058,15.3363,15.6671,1643760.002354,0
+ASH.US,D,20020128,000000,15.582,15.582,15.3363,15.4026,1135651.4715462,0
+ASH.US,D,20020129,000000,15.5047,15.594,15.3531,15.4779,763560.35990079,0
+ASH.US,D,20020130,000000,15.4779,15.6791,15.3531,15.6741,972652.84628623,0
+ASH.US,D,20020131,000000,15.6791,15.9842,15.6414,15.9346,830733.25674502,0
+ASH.US,D,20020201,000000,16.011,16.0139,15.899,15.9386,719720.56863256,0
+ASH.US,D,20020204,000000,15.9168,15.9386,15.4779,15.5176,739121.92226313,0
+ASH.US,D,20020205,000000,15.5226,15.5226,15.1748,15.2888,1195797.6866723,0
+ASH.US,D,20020206,000000,15.3026,15.4889,15.0401,15.0738,1300342.9204293,0
+ASH.US,D,20020207,000000,15.0788,15.1392,14.9301,15.0005,668015.25460214,0
+ASH.US,D,20020208,000000,15.0134,15.153,14.9113,15.1183,410308.34621628,0
+ASH.US,D,20020211,000000,15.15,15.4472,15.1015,15.3531,1374250.7720822,0
+ASH.US,D,20020212,000000,15.3205,15.3363,15.0569,15.1143,983332.6757041,0
+ASH.US,D,20020213,000000,15.153,15.162,14.9955,15.0529,884979.3203638,0
+ASH.US,D,20020214,000000,15.0173,15.2055,14.949,15.0649,781274.94652217,0
+ASH.US,D,20020215,000000,15.0649,15.1421,14.9351,15.0173,905487.01549172,0
+ASH.US,D,20020219,000000,14.9955,15.0826,14.9262,15.0529,777337.13796271,0
+ASH.US,D,20020220,000000,15.1143,15.3363,15.0173,15.3065,730685.05891015,0
+ASH.US,D,20020221,000000,15.145,15.3026,15.0173,15.1015,1166291.8819573,0
+ASH.US,D,20020222,000000,15.1669,15.2551,15.1392,15.2055,749792.66675994,0
+ASH.US,D,20020225,000000,15.1223,15.2342,15.0212,15.1183,1312138.1762656,0
+ASH.US,D,20020226,000000,15.1708,15.2679,14.9915,15.2094,795317.20616602,0
+ASH.US,D,20020227,000000,15.2461,15.3115,15.1937,15.2382,769464.5491508,0
+ASH.US,D,20020228,000000,15.2382,15.2382,14.7568,14.8746,1318325.0075039,0
+ASH.US,D,20020301,000000,14.9163,15.0529,14.7924,15.0005,1376504.8419395,0
+ASH.US,D,20020304,000000,15.1055,15.2234,14.9519,15.1015,1274488.2445427,0
+ASH.US,D,20020305,000000,15.1223,15.1392,14.9836,15.0649,1061743.6198932,0
+ASH.US,D,20020306,000000,15.0649,15.594,15.0401,15.573,1729749.7895743,0
+ASH.US,D,20020307,000000,15.594,15.8356,15.5433,15.7108,1236820.1429778,0
+ASH.US,D,20020308,000000,15.9346,15.9346,15.4165,15.4512,962253.63998539,0
+ASH.US,D,20020311,000000,15.5314,15.7108,15.4562,15.6067,668852.07677486,0
+ASH.US,D,20020312,000000,15.5176,15.6831,15.4165,15.6364,602816.81393384,0
+ASH.US,D,20020313,000000,15.6711,15.8515,15.4333,15.4562,1050505.5725483,0
+ASH.US,D,20020314,000000,15.4363,15.5314,15.3502,15.3531,484779.4629746,0
+ASH.US,D,20020315,000000,15.3977,15.7058,15.3452,15.6157,1257336.9230267,0
+ASH.US,D,20020318,000000,15.6157,15.688,15.3026,15.3611,1119634.7557264,0
+ASH.US,D,20020319,000000,15.3977,15.7305,15.3977,15.573,766369.6193781,0
+ASH.US,D,20020320,000000,15.5433,15.6275,15.3402,15.3611,739393.4604591,0
+ASH.US,D,20020321,000000,15.3323,15.4116,14.939,15.368,1527699.1264421,0
+ASH.US,D,20020322,000000,15.368,15.3729,15.0262,15.0906,662671.30215051,0
+ASH.US,D,20020325,000000,15.0906,15.2184,15.0173,15.0906,718597.06672877,0
+ASH.US,D,20020326,000000,15.153,15.2679,15.1095,15.2431,519912.87156523,0
+ASH.US,D,20020327,000000,15.3611,15.7335,15.2601,15.6364,1030548.0198621,0
+ASH.US,D,20020328,000000,15.7008,15.7335,15.568,15.6067,750080.35592668,0
+ASH.US,D,20020401,000000,15.6067,15.6247,15.368,15.4472,595784.07560168,0
+ASH.US,D,20020402,000000,15.4333,15.6414,15.3641,15.4363,640474.82114206,0
+ASH.US,D,20020403,000000,15.4403,15.4968,15.0262,15.0698,904083.89990657,0
+ASH.US,D,20020404,000000,15.0698,15.1392,14.8578,14.9519,1304556.3049274,0
+ASH.US,D,20020405,000000,14.9727,15.1748,14.9727,15.0856,731253.37119392,0
+ASH.US,D,20020408,000000,15.2382,15.3819,15.2094,15.3155,656492.54639751,0
+ASH.US,D,20020409,000000,15.2927,15.3155,15.0173,15.0926,532273.41137825,0
+ASH.US,D,20020410,000000,15.1055,15.4026,15.1015,15.3977,608994.56025117,0
+ASH.US,D,20020411,000000,15.3977,15.5603,15.2342,15.2342,1346430.7249407,0
+ASH.US,D,20020412,000000,15.2601,15.2601,14.9915,15.0788,1246664.1596586,0
+ASH.US,D,20020415,000000,15.2382,15.4165,15.2274,15.2461,676442.02359839,0
+ASH.US,D,20020416,000000,15.1887,15.2927,15.0976,15.153,576398.87294188,0
+ASH.US,D,20020417,000000,15.2382,15.3611,15.1887,15.2382,603098.44648654,0
+ASH.US,D,20020418,000000,15.2382,15.368,15.0906,15.2501,825391.32316474,0
+ASH.US,D,20020419,000000,14.9212,15.1847,14.9212,14.9727,1427086.6540661,0
+ASH.US,D,20020422,000000,15.0441,15.0441,14.6211,14.6983,882723.23163517,0
+ASH.US,D,20020423,000000,14.5645,14.5645,14.3456,14.3714,1219677.9063828,0
+ASH.US,D,20020424,000000,14.307,14.3922,14.1357,14.3754,1124696.0661896,0
+ASH.US,D,20020425,000000,14.3328,14.5329,14.2634,14.4724,823987.19814392,0
+ASH.US,D,20020426,000000,14.4883,14.524,14.2981,14.3238,419016.74776523,0
+ASH.US,D,20020429,000000,14.2981,14.2981,14.0099,14.0573,905207.40181036,0
+ASH.US,D,20020430,000000,13.9385,14.204,13.9385,14.0019,2013884.7333088,0
+ASH.US,D,20020501,000000,14.0049,14.1277,13.8929,14.0386,1254532.7107278,0
+ASH.US,D,20020502,000000,14.0386,14.1446,13.9869,14.0386,1622686.0138137,0
+ASH.US,D,20020503,000000,14.095,14.1624,13.9969,14.0436,954103.45636348,0
+ASH.US,D,20020506,000000,14.0436,14.0436,13.6304,13.6304,1454065.8412922,0
+ASH.US,D,20020507,000000,13.5957,13.6848,13.5372,13.6353,1041229.8681513,0
+ASH.US,D,20020508,000000,13.6353,13.8018,13.6353,13.7641,514288.29599658,0
+ASH.US,D,20020509,000000,13.7641,13.8523,13.6571,13.7294,817239.12067148,0
+ASH.US,D,20020510,000000,13.7473,13.8434,13.5294,13.563,784360.79137381,0
+ASH.US,D,20020513,000000,13.5085,13.6433,13.4036,13.6353,908300.31271171,0
+ASH.US,D,20020514,000000,13.677,13.7166,13.5739,13.677,577809.05457673,0
+ASH.US,D,20020515,000000,13.6096,13.6948,13.4917,13.5244,564870.10812322,0
+ASH.US,D,20020516,000000,13.5908,13.8057,13.5908,13.7067,803195.85159196,0
+ASH.US,D,20020517,000000,13.7166,13.7294,13.5204,13.5878,536205.16332367,0
+ASH.US,D,20020520,000000,13.5789,13.5829,13.3481,13.4154,839727.32858936,0
+ASH.US,D,20020521,000000,13.4204,13.6848,13.4104,13.466,838880.41205992,0
+ASH.US,D,20020522,000000,13.4323,13.6274,13.3926,13.5462,539015.43223666,0
+ASH.US,D,20020523,000000,13.5462,13.5957,13.3719,13.563,525249.75796714,0
+ASH.US,D,20020524,000000,13.5789,13.5878,13.2767,13.3292,492928.63716084,0
+ASH.US,D,20020528,000000,13.2985,13.355,13.036,13.1034,1151390.5925559,0
+ASH.US,D,20020529,000000,13.1073,13.1816,13.0479,13.1579,1250320.3356654,0
+ASH.US,D,20020530,000000,13.1251,13.3332,12.8181,13.0597,1147742.4920345,0
+ASH.US,D,20020531,000000,13.0697,13.249,13.0449,13.1202,649744.46892507,0
+ASH.US,D,20020603,000000,13.1162,13.1974,12.9439,12.9924,1255933.8074417,0
+ASH.US,D,20020604,000000,12.9142,13.0934,12.8705,12.9399,758784.71973294,0
+ASH.US,D,20020605,000000,12.8815,12.9606,12.8408,12.9142,1062027.2713172,0
+ASH.US,D,20020606,000000,12.9489,13.0231,12.8448,12.8448,1196921.188576,0
+ASH.US,D,20020607,000000,12.8498,13.139,12.8408,13.1291,1275892.3695636,0
+ASH.US,D,20020610,000000,13.2281,13.2281,13.1073,13.1896,786893.46547678,0
+ASH.US,D,20020611,000000,13.2014,13.2608,13.1797,13.1896,1419778.3397954,0
+ASH.US,D,20020612,000000,13.1974,13.4491,13.1974,13.4154,1040666.6030459,0
+ASH.US,D,20020613,000000,13.3837,13.466,13.2985,13.355,1159824.4276018,0
+ASH.US,D,20020614,000000,13.2608,13.4828,13.1579,13.4273,1176677.9655944,0
+ASH.US,D,20020617,000000,13.4491,13.7424,13.3996,13.7424,784081.17769246,0
+ASH.US,D,20020618,000000,13.673,13.8057,13.6521,13.7473,1884604.2878263,0
+ASH.US,D,20020619,000000,13.7374,13.8612,13.6433,13.7641,822309.51605579,0
+ASH.US,D,20020620,000000,13.7294,13.8899,13.6521,13.6848,960855.57157861,0
+ASH.US,D,20020621,000000,13.6433,13.7067,13.4957,13.5739,913071.91513689,0
+ASH.US,D,20020624,000000,13.5085,13.8018,13.5085,13.7503,1548496.5296081,0
+ASH.US,D,20020625,000000,13.8097,14.0049,13.8018,13.8097,1002167.7359222,0
+ASH.US,D,20020626,000000,13.776,13.776,13.4323,13.7027,1282070.1158809,0
+ASH.US,D,20020627,000000,13.6433,13.7374,13.5709,13.6848,1738748.908597,0
+ASH.US,D,20020628,000000,13.7067,14.1327,13.7067,13.9869,1276172.9926805,0
+ASH.US,D,20020701,000000,14.0743,14.2288,13.9869,13.9919,1156446.8558408,0
+ASH.US,D,20020702,000000,13.9919,13.9919,13.5125,13.5204,1144654.6283115,0
+ASH.US,D,20020703,000000,13.5333,13.673,13.3292,13.5175,856587.93263158,0
+ASH.US,D,20020705,000000,13.466,13.9038,13.466,13.8958,577244.78003566,0
+ASH.US,D,20020708,000000,13.7641,13.8137,13.4541,13.466,825391.32316474,0
+ASH.US,D,20020709,000000,13.3203,13.6136,13.2578,13.2578,884132.40383435,0
+ASH.US,D,20020710,000000,13.2985,13.3719,12.9855,13.0449,1301189.8369587,0
+ASH.US,D,20020711,000000,13.0449,13.0449,12.6953,12.8051,1535288.0638299,0
+ASH.US,D,20020712,000000,12.8675,13.0826,12.8309,13.0053,1643760.002354,0
+ASH.US,D,20020715,000000,13.0053,13.1034,12.6477,13.0934,1995330.2962078,0
+ASH.US,D,20020716,000000,13.0083,13.1667,12.8675,12.9519,1410505.6637053,0
+ASH.US,D,20020717,000000,13.1251,13.466,13.1251,13.3114,1391388.9709345,0
+ASH.US,D,20020718,000000,13.2767,13.4738,13.143,13.1499,1219677.9063828,0
+ASH.US,D,20020719,000000,13.1499,13.2014,12.9319,12.9489,1367505.7229168,0
+ASH.US,D,20020722,000000,12.7764,12.9884,12.1246,12.1246,2253320.8560176,0
+ASH.US,D,20020723,000000,12.1751,12.2465,11.8522,11.8522,1507178.3086504,0
+ASH.US,D,20020724,000000,11.8572,12.1246,11.6085,12.1038,2384287.0590737,0
+ASH.US,D,20020725,000000,12.0315,12.3287,11.7421,12.0315,1404321.8607739,0
+ASH.US,D,20020726,000000,11.9453,12.1216,11.8403,11.9215,1159545.8233562,0
+ASH.US,D,20020729,000000,12.1246,12.5962,12.0394,12.5922,888058.09916574,0
+ASH.US,D,20020730,000000,12.503,12.5883,12.185,12.2118,1000757.5542874,0
+ASH.US,D,20020731,000000,12.294,12.3257,12.079,12.3167,1451537.2049319,0
+ASH.US,D,20020801,000000,12.2157,12.4138,12.0572,12.0702,1357669.7817214,0
+ASH.US,D,20020802,000000,12.0523,12.2465,11.8967,11.9859,1167694.9975424,0
+ASH.US,D,20020805,000000,11.9334,12.2078,11.8275,11.866,1182583.1642801,0
+ASH.US,D,20020806,000000,11.8937,12.401,11.8937,12.1801,1018179.4045636,0
+ASH.US,D,20020807,000000,12.4337,12.4713,12.1543,12.4713,701181.27306654,0
+ASH.US,D,20020808,000000,12.3971,12.5843,10.0165,10.3612,13976617.051486,0
+ASH.US,D,20020809,000000,10.1503,10.5861,9.66778,10.388,14949278.982693,0
+ASH.US,D,20020812,000000,10.2225,10.5603,10.0889,10.5059,2799365.9982794,0
+ASH.US,D,20020813,000000,10.4237,10.5256,10.2225,10.2225,2423066.5493143,0
+ASH.US,D,20020814,000000,10.3612,10.4881,10.0552,10.4632,2209480.0553138,0
+ASH.US,D,20020815,000000,10.5256,10.6951,10.4762,10.6257,1268019.7807517,0
+ASH.US,D,20020816,000000,10.6386,10.6733,10.2542,10.3612,1721609.7003091,0
+ASH.US,D,20020819,000000,10.3612,10.4454,10.167,10.3365,1305397.1648429,0
+ASH.US,D,20020820,000000,10.18,10.2889,10.0977,10.2097,1264935.9547713,0
+ASH.US,D,20020821,000000,10.2097,10.3186,10.0779,10.2542,1089844.2901517,0
+ASH.US,D,20020822,000000,10.3275,10.59,10.3147,10.4841,1324225.1590113,0
+ASH.US,D,20020823,000000,10.4762,10.4762,10.1928,10.1928,854900.15618672,0
+ASH.US,D,20020826,000000,10.2007,10.3573,10.1453,10.2978,680380.84159352,0
+ASH.US,D,20020827,000000,10.4504,10.4801,10.2464,10.3365,957474.97151052,0
+ASH.US,D,20020828,000000,10.3365,10.3365,10.1146,10.1313,854900.15618672,0
+ASH.US,D,20020829,000000,10.0552,10.0977,9.91743,10.0323,794196.73256925,0
+ASH.US,D,20020830,000000,10.0323,10.1552,9.96295,9.99176,889468.2808006,0
+ASH.US,D,20020903,000000,9.99176,9.99176,9.56871,9.58159,1462778.2805838,0
+ASH.US,D,20020904,000000,9.58655,9.69056,9.40298,9.67472,1036450.1902408,0
+ASH.US,D,20020905,000000,9.27073,9.58655,9.27073,9.49937,1360483.0789413,0
+ASH.US,D,20020906,000000,9.69056,9.86986,9.64301,9.75792,1127782.9204769,0
+ASH.US,D,20020909,000000,9.76189,9.93525,9.70741,9.80052,1077480.7220317,0
+ASH.US,D,20020910,000000,9.83024,10.2137,9.8134,10.2137,1177245.2684425,0
+ASH.US,D,20020911,000000,10.493,10.493,10.3018,10.4583,1600764.0993083,0
+ASH.US,D,20020912,000000,10.4583,10.5019,10.2384,10.2512,1198609.9744566,0
+ASH.US,D,20020913,000000,10.2464,10.3058,10.1343,10.2294,467352.56551997,0
+ASH.US,D,20020916,000000,10.2177,10.2177,10.0245,10.0729,1108957.9546156,0
+ASH.US,D,20020917,000000,10.0729,10.1016,9.86195,9.97192,850689.79999561,0
+ASH.US,D,20020918,000000,9.97192,10.1225,9.93129,9.97591,1066799.8831781,0
+ASH.US,D,20020919,000000,9.95509,10.0293,9.80846,9.80846,1171349.1546778,0
+ASH.US,D,20020920,000000,9.82133,9.93525,9.72326,9.7401,1591769.0180282,0
+ASH.US,D,20020923,000000,9.7401,9.83421,9.59547,9.67075,663795.81348997,0
+ASH.US,D,20020924,000000,9.67075,9.68363,9.3901,9.47262,1189330.2323169,0
+ASH.US,D,20020925,000000,9.4855,9.7401,9.46469,9.6341,744175.15724099,0
+ASH.US,D,20020926,000000,9.64698,9.84709,9.58655,9.83421,552509.56831019,0
+ASH.US,D,20020927,000000,9.83421,10.0205,9.42705,9.47262,981087.69076787,0
+ASH.US,D,20020930,000000,9.42705,9.42705,9.16434,9.3366,1139590.2895413,0
+ASH.US,D,20021001,000000,9.3366,9.3366,9.16434,9.30688,1709245.1227534,0
+ASH.US,D,20021002,000000,9.1876,9.31937,9.06467,9.16434,1495659.6381885,0
+ASH.US,D,20021003,000000,9.16434,9.34156,9.1566,9.21039,1376777.3895712,0
+ASH.US,D,20021004,000000,9.28449,9.30688,8.89616,8.93599,1150550.7420762,0
+ASH.US,D,20021007,000000,8.93599,8.95312,8.5741,8.61233,1181743.3138004,0
+ASH.US,D,20021008,000000,8.58281,8.67098,8.26917,8.50456,1854536.2274417,0
+ASH.US,D,20021009,000000,8.50456,8.50456,8.26046,8.28631,1921985.7096602,0
+ASH.US,D,20021010,000000,8.28631,8.72081,8.22827,8.65028,1456030.2031113,0
+ASH.US,D,20021011,000000,8.71279,8.89993,8.66336,8.7969,998510.55047981,0
+ASH.US,D,20021014,000000,8.75073,8.88418,8.69595,8.77531,904638.08009092,0
+ASH.US,D,20021015,000000,8.92628,9.04723,8.82682,8.99107,1052189.3112505,0
+ASH.US,D,20021016,000000,8.99107,9.02257,8.7333,8.77164,1497066.7915163,0
+ASH.US,D,20021017,000000,8.90467,9.22783,8.88794,9.20654,1284324.1857382,0
+ASH.US,D,20021018,000000,9.21822,9.32769,9.06081,9.31074,1065670.3246602,0
+ASH.US,D,20021021,000000,8.97045,9.51125,8.97045,9.49045,1044315.7130029,0
+ASH.US,D,20021022,000000,9.42705,9.44884,8.94014,9.07388,1016492.6375545,0
+ASH.US,D,20021023,000000,9.03009,9.2413,8.96461,9.23833,523842.6046393,0
+ASH.US,D,20021024,000000,9.32769,9.50234,9.27073,9.35889,1226424.9744196,0
+ASH.US,D,20021025,000000,9.27073,9.27073,8.97045,9.23159,908577.90752173,0
+ASH.US,D,20021028,000000,9.25488,9.39505,9.14779,9.23833,535087.71803393,0
+ASH.US,D,20021029,000000,9.1566,9.1566,8.84702,9.00423,611522.18717577,0
+ASH.US,D,20021030,000000,8.97045,9.3786,8.97045,9.23536,1044870.902623,0
+ASH.US,D,20021031,000000,9.23833,9.33166,9.03009,9.14779,801221.39541603,0
+ASH.US,D,20021101,000000,9.15263,9.15263,8.70863,8.74172,2678247.849647,0
+ASH.US,D,20021104,000000,8.75073,8.76381,8.61233,8.61233,1656124.5799098,0
+ASH.US,D,20021105,000000,8.6167,8.68347,8.53715,8.59143,1071575.523346,0
+ASH.US,D,20021106,000000,8.62988,8.64612,8.36626,8.59143,3332209.7408128,0
+ASH.US,D,20021107,000000,8.5741,8.7333,8.52051,8.70466,1767136.2585866,0
+ASH.US,D,20021108,000000,8.69595,8.78412,8.54151,8.6167,1139310.6758599,0
+ASH.US,D,20021111,000000,8.59143,8.68733,8.56211,8.58281,801221.39541603,0
+ASH.US,D,20021112,000000,8.65028,8.76707,8.62988,8.66336,1433272.4758689,0
+ASH.US,D,20021113,000000,8.64206,8.68733,8.56608,8.58748,1666800.371585,0
+ASH.US,D,20021114,000000,8.67098,8.80145,8.6589,8.71279,896211.31109467,0
+ASH.US,D,20021115,000000,8.7333,8.87694,8.71279,8.7969,1533318.6548324,0
+ASH.US,D,20021118,000000,8.87218,8.9872,8.85544,8.97045,735178.05708963,0
+ASH.US,D,20021119,000000,8.95679,9.11014,8.92271,8.9439,591291.0774222,0
+ASH.US,D,20021120,000000,8.96461,9.1876,8.96461,9.12678,612652.75512928,0
+ASH.US,D,20021121,000000,9.22317,9.59547,9.22317,9.58159,1430177.5460962,0
+ASH.US,D,20021122,000000,9.58655,9.83421,9.47262,9.76586,1766853.6165982,0
+ASH.US,D,20021125,000000,9.76586,10.0293,9.75395,10.0245,1517013.2404101,0
+ASH.US,D,20021126,000000,9.97192,10.0046,9.71929,9.76883,776493.24974028,0
+ASH.US,D,20021127,000000,9.77377,10.0323,9.74504,10.0245,581728.69329408,0
+ASH.US,D,20021129,000000,10.0729,10.2938,10.0729,10.2771,811905.26257658,0
+ASH.US,D,20021202,000000,10.2771,10.3444,10.1403,10.3098,1134248.355961,0
+ASH.US,D,20021203,000000,10.2889,10.3275,10.2434,10.2849,1320292.3976302,0
+ASH.US,D,20021204,000000,10.5693,10.8477,10.2631,10.2631,3297078.3510936,0
+ASH.US,D,20021205,000000,10.2631,10.2978,10.2047,10.2334,1405447.381549,0
+ASH.US,D,20021206,000000,10.1967,10.2177,10.0462,10.2137,1412751.6580772,0
+ASH.US,D,20021209,000000,10.18,10.18,9.86492,9.95509,2020628.7730386,0
+ASH.US,D,20021210,000000,9.95509,10.0552,9.67472,10.0462,1350085.8915118,0
+ASH.US,D,20021211,000000,9.97192,10.2849,9.78666,10.2771,1574346.1583162,0
+ASH.US,D,20021212,000000,10.2512,10.384,10.1503,10.2889,940337.78209397,0
+ASH.US,D,20021213,000000,10.1967,10.2294,10.0165,10.167,795883.49957844,0
+ASH.US,D,20021216,000000,10.2512,10.4801,10.2512,10.4801,927970.17623124,0
+ASH.US,D,20021217,000000,10.4762,10.5425,10.3523,10.3969,607030.19843197,0
+ASH.US,D,20021218,000000,10.3098,10.3098,10.1046,10.1146,596352.38788544,0
+ASH.US,D,20021219,000000,10.1096,10.1313,9.95509,10.0006,782108.74038788,0
+ASH.US,D,20021220,000000,10.0889,10.1096,9.63806,9.85699,2010227.5478664,0
+ASH.US,D,20021223,000000,9.90158,10.0046,9.80349,9.97781,1772195.5501784,0
+ASH.US,D,20021224,000000,9.95509,10.0006,9.8778,9.90949,255738.50882396,0
+ASH.US,D,20021226,000000,9.91446,10.0977,9.90949,9.93129,361688.87703749,0
+ASH.US,D,20021227,000000,9.8778,9.91743,9.78666,9.8134,523286.40558361,0
+ASH.US,D,20021230,000000,9.86195,9.95907,9.82529,9.95509,649186.25099803,0
+ASH.US,D,20021231,000000,9.95509,10.1313,9.90553,10.0462,644686.18676884,0
+ASH.US,D,20030102,000000,10.0462,10.2771,10.0462,10.185,619957.03165741,0
+ASH.US,D,20030103,000000,10.0977,10.1592,9.99176,10.0422,614896.73062983,0
+ASH.US,D,20030106,000000,10.0729,10.2771,10.0729,10.2631,1092374.9453833,0
+ASH.US,D,20030107,000000,10.2631,10.3365,10.2137,10.2592,1734540.5712773,0
+ASH.US,D,20030108,000000,10.2592,10.2592,10.1403,10.1403,1011159.7888952,0
+ASH.US,D,20030109,000000,10.18,10.2592,10.0729,10.0729,895940.78233437,0
+ASH.US,D,20030110,000000,10.0779,10.0779,9.6222,9.69453,3461198.4593859,0
+ASH.US,D,20030113,000000,9.76586,9.97781,9.73613,9.95211,932194.66452177,0
+ASH.US,D,20030114,000000,9.91743,9.98678,9.84709,9.90949,720002.20118526,0
+ASH.US,D,20030115,000000,9.90158,9.90553,9.77377,9.84808,748107.91862209,0
+ASH.US,D,20030116,000000,9.86195,9.95509,9.7817,9.7817,1248910.1540305,0
+ASH.US,D,20030117,000000,9.7817,9.83421,9.63806,9.63806,696682.21827302,0
+ASH.US,D,20030121,000000,9.64301,9.64301,9.3366,9.40298,893963.29785142,0
+ASH.US,D,20030122,000000,9.38712,9.3901,9.12678,9.20366,1321973.1080253,0
+ASH.US,D,20030123,000000,9.19049,9.60438,9.16434,9.5905,1392519.5388879,0
+ASH.US,D,20030124,000000,9.5905,9.77675,9.58159,9.74504,2028216.7009907,0
+ASH.US,D,20030127,000000,9.74901,9.87383,9.69056,9.69056,3245366.9804491,0
+ASH.US,D,20030128,000000,9.69453,9.77675,9.67075,9.70741,2151588.9194806,0
+ASH.US,D,20030129,000000,9.70741,9.89662,9.69947,9.82133,1691258.9979361,0
+ASH.US,D,20030130,000000,9.82133,9.84709,9.5905,9.5905,1513077.4507221,0
+ASH.US,D,20030131,000000,9.58159,9.76883,9.51918,9.76883,1242444.7185464,0
+ASH.US,D,20030203,000000,9.76189,9.79161,9.66778,9.70444,1335748.8766515,0
+ASH.US,D,20030204,000000,9.67075,9.72326,9.58159,9.70741,1794957.3151636,0
+ASH.US,D,20030205,000000,9.73613,9.98279,9.73613,9.8778,1837117.4054724,0
+ASH.US,D,20030206,000000,9.79161,9.8877,9.74901,9.84808,1585876.9420063,0
+ASH.US,D,20030207,000000,9.86195,9.87383,9.62519,9.71532,1380713.1792592,0
+ASH.US,D,20030210,000000,9.71929,9.90949,9.70444,9.90949,720002.20118526,0
+ASH.US,D,20030211,000000,9.93525,9.93525,9.77675,9.81737,985304.10357301,0
+ASH.US,D,20030212,000000,9.80846,9.82529,9.63013,9.66381,665774.30740859,0
+ASH.US,D,20030213,000000,9.65589,9.74901,9.61329,9.72722,1341926.6229689,0
+ASH.US,D,20030214,000000,9.70444,9.72722,9.51522,9.58159,831566.04117505,0
+ASH.US,D,20030218,000000,9.61329,9.77675,9.60438,9.73613,461449.38570563,0
+ASH.US,D,20030219,000000,9.71038,9.76189,9.60041,9.69056,1065961.0421341,0
+ASH.US,D,20030220,000000,9.69453,9.77377,9.56871,9.69056,1302593.9619796,0
+ASH.US,D,20030221,000000,9.65192,9.94815,9.62519,9.94815,1432987.8150092,0
+ASH.US,D,20030224,000000,9.91446,9.93525,9.84709,9.90553,1058935.3698516,0
+ASH.US,D,20030225,000000,9.85699,9.92634,9.71532,9.84411,999349.39152388,0
+ASH.US,D,20030226,000000,9.83916,9.84411,9.67472,9.70444,831566.04117505,0
+ASH.US,D,20030227,000000,9.69453,9.76586,9.69453,9.76586,786334.23811408,0
+ASH.US,D,20030228,000000,9.85699,9.97192,9.81737,9.89662,746426.19879126,0
+ASH.US,D,20030303,000000,9.94815,9.95509,9.71929,9.71929,688242.32661302,0
+ASH.US,D,20030304,000000,9.71929,9.80052,9.71929,9.74504,788856.81786032,0
+ASH.US,D,20030305,000000,9.73118,9.80846,9.64301,9.7817,727310.51545609,0
+ASH.US,D,20030306,000000,9.83421,9.83421,9.71038,9.80846,614057.88958577,0
+ASH.US,D,20030307,000000,9.80052,10.1592,9.75792,10.1265,1101088.3941107,0
+ASH.US,D,20030310,000000,10.1313,10.3018,9.98279,10.0601,1620717.6142518,0
+ASH.US,D,20030311,000000,10.0601,10.1383,9.86986,9.90949,1489188.1460904,0
+ASH.US,D,20030312,000000,9.90949,9.90949,9.68759,9.7817,1342768.49232,0
+ASH.US,D,20030313,000000,9.78666,9.93129,9.71532,9.89167,1495933.1952558,0
+ASH.US,D,20030314,000000,9.82133,9.89167,9.66778,9.69453,1950650.6544598,0
+ASH.US,D,20030317,000000,9.69453,10.0006,9.69056,9.93525,2523952.5787576,0
+ASH.US,D,20030318,000000,10.0889,10.2294,9.95509,10.167,1489472.8069501,0
+ASH.US,D,20030319,000000,10.1928,10.2177,10.1016,10.167,478597.67891459,0
+ASH.US,D,20030320,000000,10.167,10.3444,10.0849,10.3098,648342.36277559,0
+ASH.US,D,20030321,000000,10.3741,10.5306,10.2721,10.5306,952145.15115832,0
+ASH.US,D,20030324,000000,10.5019,10.5088,10.2592,10.3315,1019588.5767629,0
+ASH.US,D,20030325,000000,10.3315,10.5861,10.2771,10.5861,1137901.5036608,0
+ASH.US,D,20030326,000000,10.5861,10.599,10.2889,10.2978,833821.12046801,0
+ASH.US,D,20030327,000000,10.2978,10.5306,10.2225,10.4762,1008912.7850877,0
+ASH.US,D,20030328,000000,10.4454,10.805,10.391,10.706,1237666.0500716,0
+ASH.US,D,20030331,000000,10.706,10.7139,10.4583,10.5563,1410783.2585153,0
+ASH.US,D,20030401,000000,10.5563,10.8477,10.4504,10.7555,1206191.8457947,0
+ASH.US,D,20030402,000000,10.81,10.8714,10.6634,10.6991,728998.29190096,0
+ASH.US,D,20030403,000000,10.702,10.706,10.5465,10.6515,1024367.2452377,0
+ASH.US,D,20030404,000000,10.6772,10.8615,10.6475,10.802,983621.37430651,0
+ASH.US,D,20030407,000000,10.8942,10.9546,10.6208,10.6208,911950.43210444,0
+ASH.US,D,20030408,000000,10.4534,10.5515,10.3315,10.3573,1367226.1092354,0
+ASH.US,D,20030409,000000,10.3612,10.5515,10.3612,10.3939,709323.38120307,0
+ASH.US,D,20030410,000000,10.3791,10.4583,10.3791,10.4583,628666.44264204,0
+ASH.US,D,20030411,000000,10.4583,10.5346,10.2849,10.4019,712980.5666455,0
+ASH.US,D,20030414,000000,10.4019,10.5563,10.3969,10.5563,577809.05457673,0
+ASH.US,D,20030415,000000,10.5563,10.5563,10.4068,10.5088,578361.21588973,0
+ASH.US,D,20030416,000000,10.5306,10.5603,10.3702,10.384,576118.24982484,0
+ASH.US,D,20030417,000000,10.384,10.6168,10.3444,10.6079,541270.51152962,0
+ASH.US,D,20030421,000000,10.6257,10.7099,10.59,10.6554,503895.14630977,0
+ASH.US,D,20030422,000000,10.5138,10.8844,10.2721,10.81,1526845.143863,0
+ASH.US,D,20030423,000000,10.81,10.81,10.5306,10.6208,855749.09158751,0
+ASH.US,D,20030424,000000,10.599,10.6347,10.5603,10.5742,623610.17935715,0
+ASH.US,D,20030425,000000,10.5742,10.5742,10.1967,10.2294,1104745.5795531,0
+ASH.US,D,20030428,000000,10.2294,10.4276,10.2245,10.4276,1412193.4401502,0
+ASH.US,D,20030429,000000,10.4187,10.4187,10.2225,10.3315,1357954.4425811,0
+ASH.US,D,20030430,000000,10.3315,10.6257,10.2434,10.5465,1162909.2630179,0
+ASH.US,D,20030501,000000,10.4969,10.5386,10.3275,10.5138,920945.51338446,0
+ASH.US,D,20030502,000000,10.5138,10.7099,10.5019,10.6733,832135.36289449,0
+ASH.US,D,20030505,000000,10.6733,10.7139,10.5693,10.6257,684313.60297462,0
+ASH.US,D,20030506,000000,10.6515,10.8347,10.6347,10.7645,888058.09916574,0
+ASH.US,D,20030507,000000,10.7555,10.9507,10.6951,10.9358,757374.53809808,0
+ASH.US,D,20030508,000000,10.9358,10.9358,10.805,10.8714,1678332.1647107,0
+ASH.US,D,20030509,000000,10.8714,10.9278,10.813,10.8615,1384363.298652,0
+ASH.US,D,20030512,000000,10.8615,11.0092,10.7773,11.0092,1995611.9287605,0
+ASH.US,D,20030513,000000,11.0012,11.1022,10.9438,11.0656,2595902.1252053,0
+ASH.US,D,20030514,000000,11.0448,11.1993,11.0012,11.1825,4612878.7599799,0
+ASH.US,D,20030515,000000,11.1736,11.3845,11.1736,11.3845,1423995.7620361,0
+ASH.US,D,20030516,000000,11.3845,11.5996,11.3538,11.5689,1922544.937023,0
+ASH.US,D,20030519,000000,11.5689,11.5857,11.4391,11.4589,2147936.7812165,0
+ASH.US,D,20030520,000000,11.4589,11.5777,11.4519,11.5233,2051820.3353271,0
+ASH.US,D,20030521,000000,11.5233,11.6739,11.5055,11.6739,1524601.1683624,0
+ASH.US,D,20030522,000000,11.652,11.6739,11.3498,11.4084,1805634.1162745,0
+ASH.US,D,20030523,000000,11.4342,11.5728,11.3845,11.5352,1040946.2167272,0
+ASH.US,D,20030527,000000,11.5352,11.6085,11.4806,11.548,1260996.1273405,0
+ASH.US,D,20030528,000000,11.4589,11.4639,11.3608,11.3845,1504374.0963515,0
+ASH.US,D,20030529,000000,11.3845,11.4856,11.2657,11.3014,1011439.4025766,0
+ASH.US,D,20030530,000000,11.3331,11.552,11.3331,11.552,977153.9199511,0
+ASH.US,D,20030602,000000,11.556,11.6996,11.4302,11.5639,1013684.3875128,0
+ASH.US,D,20030603,000000,11.5639,11.7421,11.5104,11.7421,701181.27306654,0
+ASH.US,D,20030604,000000,11.7421,11.8155,11.5352,11.6907,1061182.3736591,0
+ASH.US,D,20030605,000000,11.652,11.7421,11.5183,11.7383,470169.90048266,0
+ASH.US,D,20030606,000000,11.7948,11.9057,11.652,11.7046,755416.23289292,0
+ASH.US,D,20030609,000000,11.5312,11.5777,11.2083,11.444,1139310.6758599,0
+ASH.US,D,20030610,000000,11.5312,11.6778,11.4639,11.6422,437286.52400662,0
+ASH.US,D,20030611,000000,11.6422,12.0433,11.6154,12.0433,1118510.2443869,0
+ASH.US,D,20030612,000000,12.0067,12.0067,11.6382,11.7729,619397.8042947,0
+ASH.US,D,20030613,000000,11.7768,11.8442,11.552,11.6362,459206.41964074,0
+ASH.US,D,20030616,000000,11.7343,11.8442,11.6382,11.8403,510634.13886116,0
+ASH.US,D,20030617,000000,11.8313,11.8749,11.7343,11.8403,503611.49488573,0
+ASH.US,D,20030618,000000,11.8155,11.9453,11.7511,11.7948,487591.75075893,0
+ASH.US,D,20030619,000000,11.7561,11.7858,11.5689,11.6996,750352.90355833,0
+ASH.US,D,20030620,000000,11.6996,11.7383,11.6124,11.6124,1043196.2488418,0
+ASH.US,D,20030623,000000,11.6273,11.6422,11.4718,11.5272,625014.30437797,0
+ASH.US,D,20030624,000000,11.3151,11.3151,10.6852,11.1469,2629349.7762224,0
+ASH.US,D,20030625,000000,11.1508,11.2113,10.9438,11.018,1528544.0241002,0
+ASH.US,D,20030626,000000,10.9478,11.0656,10.8754,11.0259,1067648.8185789,0
+ASH.US,D,20030627,000000,11.0259,11.1469,11.0092,11.0349,794476.34625061,0
+ASH.US,D,20030630,000000,11.0566,11.1419,10.8794,10.9189,886382.43594894,0
+ASH.US,D,20030701,000000,10.9091,11.1953,10.81,11.1953,1174714.6132108,0
+ASH.US,D,20030702,000000,11.124,11.124,11.0893,11.124,1079444.0744152,0
+ASH.US,D,20030703,000000,11.124,11.2697,11.0696,11.1379,367868.64222617,0
+ASH.US,D,20030707,000000,11.1379,11.2607,11.124,11.2043,604218.92008332,0
+ASH.US,D,20030708,000000,11.1736,11.4005,11.124,11.3538,1509984.5398207,0
+ASH.US,D,20030709,000000,11.1597,11.5104,11.1597,11.4975,923752.75399043,0
+ASH.US,D,20030710,000000,11.1736,11.1736,11.1646,11.1736,797001.95430387,0
+ASH.US,D,20030711,000000,11.1736,11.2884,11.0854,11.1547,1198609.9744566,0
+ASH.US,D,20030714,000000,11.243,11.243,11.0725,11.0943,757939.82207483,0
+ASH.US,D,20030715,000000,11.0983,11.1469,11.0259,11.0488,1153914.1817379,0
+ASH.US,D,20030716,000000,11.0052,11.0854,10.9795,11.0259,882444.62738949,0
+ASH.US,D,20030717,000000,11.0309,11.1329,10.9972,11.1102,911950.43210444,0
+ASH.US,D,20030718,000000,11.0656,11.1776,10.9972,11.0131,1138461.7404591,0
+ASH.US,D,20030721,000000,11.018,11.0527,10.8347,10.8714,1205356.0330577,0
+ASH.US,D,20030722,000000,10.8526,11.2567,10.7673,11.0399,1062301.8378203,0
+ASH.US,D,20030723,000000,11.1469,11.1469,10.9665,10.9795,777894.34645407,0
+ASH.US,D,20030724,000000,11.018,11.1508,10.9189,10.9546,717196.97945064,0
+ASH.US,D,20030725,000000,10.9546,11.0488,10.8892,11.0131,1051341.3852854,0
+ASH.US,D,20030728,000000,11.018,11.129,10.9843,11.0725,828484.2340661,0
+ASH.US,D,20030729,000000,11.0725,11.2844,10.9972,11.2518,1134248.355961,0
+ASH.US,D,20030730,000000,11.2924,11.3331,11.1993,11.3014,722532.85641689,0
+ASH.US,D,20030731,000000,11.3708,11.862,11.3658,11.6689,1613128.676864,0
+ASH.US,D,20030801,000000,11.5827,11.6085,11.4806,11.4896,1128625.7992637,0
+ASH.US,D,20030804,000000,11.4391,11.5312,11.2924,11.4589,1229514.8570139,0
+ASH.US,D,20030805,000000,11.4222,11.4757,11.3371,11.4222,1379032.4688641,0
+ASH.US,D,20030806,000000,11.4757,11.5639,11.3925,11.4391,609280.23054656,0
+ASH.US,D,20030807,000000,11.4391,11.6193,11.4084,11.556,926282.39978638,0
+ASH.US,D,20030808,000000,11.6045,11.6947,11.5055,11.66,874014.83008622,0
+ASH.US,D,20030811,000000,11.7471,11.764,11.6193,11.7026,772838.08316919,0
+ASH.US,D,20030812,000000,11.7046,11.9136,11.6471,11.8967,919546.43554201,0
+ASH.US,D,20030813,000000,11.9007,11.9215,11.764,11.8937,752044.71774588,0
+ASH.US,D,20030814,000000,11.8482,11.866,11.7858,11.8155,827926.01613906,0
+ASH.US,D,20030815,000000,11.8155,11.8403,11.6947,11.8155,524126.25606335,0
+ASH.US,D,20030818,000000,11.8313,11.8799,11.8115,11.8235,961970.99799702,0
+ASH.US,D,20030819,000000,11.866,11.8937,11.7768,11.8482,962820.94283349,0
+ASH.US,D,20030820,000000,11.8482,11.866,11.7204,11.8155,2012753.1559197,0
+ASH.US,D,20030821,000000,11.7421,11.8799,11.7026,11.7768,873448.5366738,0
+ASH.US,D,20030822,000000,11.866,11.866,11.4391,11.6273,960286.24985917,0
+ASH.US,D,20030825,000000,11.66,11.6739,11.5312,11.6233,670541.87209107,0
+ASH.US,D,20030826,000000,11.6233,11.665,11.4479,11.6422,671383.74144215,0
+ASH.US,D,20030827,000000,11.7421,11.7421,11.652,11.7046,1506345.5242204,0
+ASH.US,D,20030828,000000,11.7124,11.7383,11.5777,11.7304,433067.08289446,0
+ASH.US,D,20030829,000000,11.7304,11.7948,11.6739,11.764,514565.89080659,0
+ASH.US,D,20030902,000000,11.7987,12.0365,11.7611,12.0176,956639.15877347,0
+ASH.US,D,20030903,000000,12.0265,12.2256,11.981,12.2157,1644886.5325648,0
+ASH.US,D,20030904,000000,12.1751,12.1751,12.0483,12.1326,827926.01613906,0
+ASH.US,D,20030905,000000,12.1326,12.1701,12.0136,12.0612,672786.8570273,0
+ASH.US,D,20030908,000000,12.1503,12.2772,12.079,12.2296,828200.58264205,0
+ASH.US,D,20030909,000000,12.1593,12.1751,12.0702,12.1117,657897.68085399,0
+ASH.US,D,20030910,000000,12.1326,12.189,12.0523,12.1454,1197483.4442457,0
+ASH.US,D,20030911,000000,12.0999,12.1038,12.0018,12.0315,1267457.5250819,0
+ASH.US,D,20030912,000000,12.0097,12.0652,11.9334,12.0315,376591.17587455,0
+ASH.US,D,20030915,000000,12.0315,12.0315,11.9453,11.981,397381.51299084,0
+ASH.US,D,20030916,000000,11.9562,12.1038,11.9374,12.075,774524.85017838,0
+ASH.US,D,20030917,000000,12.0999,12.1167,12.0097,12.0176,676442.02359839,0
+ASH.US,D,20030918,000000,12.079,12.0999,12.0067,12.0999,490964.27534164,0
+ASH.US,D,20030919,000000,12.0999,12.1751,12.0265,12.0999,673635.7924281,0
+ASH.US,D,20030922,000000,12.0999,12.1326,11.973,12.0097,491521.483833,0
+ASH.US,D,20030923,000000,12.0136,12.0265,11.9374,11.9374,879353.73535948,0
+ASH.US,D,20030924,000000,11.9374,12.0365,11.9245,11.9601,697521.05931709,0
+ASH.US,D,20030925,000000,11.9294,12.0097,11.7948,11.7948,448810.24164693,0
+ASH.US,D,20030926,000000,11.7304,11.8937,11.6739,11.8026,570503.76861293,0
+ASH.US,D,20030929,000000,11.7768,11.8889,11.7768,11.8442,455274.66769532,0
+ASH.US,D,20030930,000000,11.8115,11.8155,11.5728,11.6907,1693783.5965537,0
+ASH.US,D,20031001,000000,11.8889,12.0572,11.8115,12.0572,1469811.018916,0
+ASH.US,D,20031002,000000,12.0999,12.6734,12.079,12.605,3263643.8227402,0
+ASH.US,D,20031003,000000,12.6953,12.8933,12.6823,12.7011,2876365.751398,0
+ASH.US,D,20031006,000000,12.7011,12.7487,12.6566,12.717,1192986.4083236,0
+ASH.US,D,20031007,000000,12.717,12.7328,12.605,12.6953,1398697.2852052,0
+ASH.US,D,20031008,000000,12.6953,12.7368,12.6873,12.7011,1208718.4632836,0
+ASH.US,D,20031009,000000,12.7011,12.7675,12.7011,12.7368,1676641.3599587,0
+ASH.US,D,20031010,000000,12.7368,12.7924,12.724,12.7368,875411.88905732,0
+ASH.US,D,20031013,000000,12.7368,12.7724,12.6972,12.714,1783999.8909358,0
+ASH.US,D,20031014,000000,12.714,12.7537,12.6873,12.7447,2215661.8393738,0
+ASH.US,D,20031015,000000,12.8408,12.9726,12.827,12.927,994577.78909871,0
+ASH.US,D,20031016,000000,12.9646,13.1291,12.9399,13.0826,1171625.7400522,0
+ASH.US,D,20031017,000000,13.139,13.2361,12.9489,12.9816,1128346.1855823,0
+ASH.US,D,20031020,000000,13.041,13.1202,12.9776,13.0737,595784.07560168,0
+ASH.US,D,20031021,000000,13.0737,13.0737,12.4872,12.8815,2054631.6136757,0
+ASH.US,D,20031022,000000,12.7924,12.7924,12.6309,12.711,1628591.2124994,0
+ASH.US,D,20031023,000000,12.711,12.724,12.5635,12.6694,1332099.7666945,0
+ASH.US,D,20031024,000000,12.6526,12.719,12.5259,12.6972,1625767.8209226,0
+ASH.US,D,20031027,000000,12.6972,12.8815,12.6477,12.8181,1522913.3919175,0
+ASH.US,D,20031028,000000,12.8895,12.9726,12.8101,12.9519,1678891.3920733,0
+ASH.US,D,20031029,000000,12.9519,13.0449,12.9519,13.0449,641596.30417449,0
+ASH.US,D,20031030,000000,13.031,13.2143,13.031,13.1816,1484132.8922412,0
+ASH.US,D,20031031,000000,13.1816,13.3203,13.1797,13.249,1477664.4284501,0
+ASH.US,D,20031103,000000,13.2905,13.3719,13.2014,13.2638,793324.58014798,0
+ASH.US,D,20031104,000000,13.2441,13.2441,13.1341,13.1539,1216663.731464,0
+ASH.US,D,20031105,000000,13.1539,13.1816,13.0737,13.1499,1670186.0188314,0
+ASH.US,D,20031106,000000,13.1499,13.4273,13.1341,13.4204,1901191.3348012,0
+ASH.US,D,20031107,000000,13.6304,13.673,13.5125,13.5957,1213782.8020539,0
+ASH.US,D,20031110,000000,14.2288,14.2724,13.9206,13.9553,3938399.0793294,0
+ASH.US,D,20031111,000000,13.9821,14.0019,13.6987,13.7374,3003400.2025087,0
+ASH.US,D,20031112,000000,13.7374,13.8998,13.6987,13.8958,776775.89172865,0
+ASH.US,D,20031113,000000,13.8958,14.0386,13.8741,14.0386,659303.82474616,0
+ASH.US,D,20031114,000000,14.0019,14.1396,13.887,13.9128,499398.1103876,0
+ASH.US,D,20031117,000000,13.8226,13.8612,13.6353,13.776,1383807.0995962,0
+ASH.US,D,20031118,000000,13.8226,13.8434,13.6898,13.7344,650870.99913587,0
+ASH.US,D,20031119,000000,13.7344,13.8474,13.665,13.7681,906331.91314983,0
+ASH.US,D,20031120,000000,13.7344,13.8394,13.5789,13.7424,976023.3519976,0
+ASH.US,D,20031121,000000,13.7424,13.9177,13.7344,13.8057,713824.45486794,0
+ASH.US,D,20031124,000000,13.8958,14.0386,13.8523,13.9782,831859.78695583,0
+ASH.US,D,20031125,000000,13.9782,14.0573,13.9177,13.9821,969563.97312757,0
+ASH.US,D,20031126,000000,13.9821,14.1971,13.9821,14.1534,650028.12034912,0
+ASH.US,D,20031128,000000,14.1277,14.1534,14.0782,14.1396,196161.6154173,0
+ASH.US,D,20031201,000000,14.1811,14.4398,14.1811,14.4249,877386.34523325,0
+ASH.US,D,20031202,000000,14.4199,14.4724,14.4022,14.4446,1125538.9449764,0
+ASH.US,D,20031203,000000,14.4289,14.514,14.3754,14.4476,1108392.6706388,0
+ASH.US,D,20031204,000000,14.4199,14.5427,14.3872,14.524,1005542.2793763,0
+ASH.US,D,20031205,000000,14.4813,14.5329,14.4398,14.514,564870.10812322,0
+ASH.US,D,20031208,000000,14.4983,14.73,14.4853,14.6983,572462.07381809,0
+ASH.US,D,20031209,000000,14.4446,14.8092,14.4446,14.5914,1128346.1855823,0
+ASH.US,D,20031210,000000,14.5953,14.6369,14.514,14.5864,718321.49079011,0
+ASH.US,D,20031211,000000,14.5507,14.8489,14.5507,14.8053,802625.52043685,0
+ASH.US,D,20031212,000000,14.6983,14.8865,14.6329,14.8489,745575.24451912,0
+ASH.US,D,20031215,000000,14.944,14.9727,14.8053,14.8291,835226.2549245,0
+ASH.US,D,20031216,000000,14.9163,14.944,14.8578,14.8668,1483566.5988288,0
+ASH.US,D,20031217,000000,14.9262,15.0441,14.8429,15.0401,1031951.1354472,0
+ASH.US,D,20031218,000000,15.0173,15.4641,14.9787,15.4442,1191577.2361244,0
+ASH.US,D,20031219,000000,15.4602,15.474,15.3729,15.4076,1221085.0597107,0
+ASH.US,D,20031222,000000,15.3205,15.4562,15.3205,15.4472,655370.05392939,0
+ASH.US,D,20031223,000000,15.4472,15.4849,15.368,15.4641,881887.41889812,0
+ASH.US,D,20031224,000000,15.4026,15.5096,15.4026,15.474,341732.33378691,0
+ASH.US,D,20031226,000000,15.474,15.568,15.4512,15.568,230722.67398147,0
+ASH.US,D,20031229,000000,15.568,15.8515,15.5353,15.8435,891994.89828952,0
+ASH.US,D,20031230,000000,15.8435,15.8435,15.6414,15.7305,908864.5872528,0
+ASH.US,D,20031231,000000,15.7305,15.7305,15.5553,15.6791,790825.21742221,0
+ASH.US,D,20040102,000000,15.6414,15.7504,15.5603,15.6324,716634.72378092,0
+ASH.US,D,20040105,000000,15.7979,15.9703,15.6919,15.9663,1621004.2939828,0
+ASH.US,D,20040106,000000,15.9485,15.9485,15.7573,15.8782,700899.64051383,0
+ASH.US,D,20040107,000000,15.8782,15.8782,15.6919,15.7702,965071.98438376,0
+ASH.US,D,20040108,000000,15.7534,15.8326,15.7534,15.8326,788580.23248598,0
+ASH.US,D,20040109,000000,15.8326,15.8633,15.688,15.7772,939208.22357614,0
+ASH.US,D,20040112,000000,15.7612,15.9029,15.7465,15.8148,413669.76700659,0
+ASH.US,D,20040113,000000,15.8188,16.1516,15.8188,16.112,1493690.2291909,0
+ASH.US,D,20040114,000000,16.0297,16.1081,15.9613,16.1081,1006105.5444817,0
+ASH.US,D,20040115,000000,16.0664,16.3091,16.0664,16.2804,1036450.1902408,0
+ASH.US,D,20040116,000000,16.3329,16.4498,16.3141,16.3675,798130.50338602,0
+ASH.US,D,20040120,000000,16.2804,16.5489,16.2804,16.5489,741363.87889234,0
+ASH.US,D,20040121,000000,16.5122,16.6904,16.4062,16.6172,623330.56567579,0
+ASH.US,D,20040122,000000,16.5974,16.5974,16.3537,16.4537,954103.45636348,0
+ASH.US,D,20040123,000000,16.4359,16.5826,16.3468,16.5191,919546.43554201,0
+ASH.US,D,20040126,000000,16.8124,16.9807,16.5449,16.9223,2296040.1736891,0
+ASH.US,D,20040127,000000,16.8549,17.0749,16.8035,16.9016,1151116.0260529,0
+ASH.US,D,20040128,000000,16.6509,17.062,16.6509,16.7788,1714019.7534856,0
+ASH.US,D,20040129,000000,16.7788,16.8549,16.5033,16.5826,1140993.4051264,0
+ASH.US,D,20040130,000000,16.2962,16.5449,16.2962,16.4766,958606.54889969,0
+ASH.US,D,20040202,000000,16.3675,16.4319,16.2417,16.2744,1812948.4871593,0
+ASH.US,D,20040203,000000,16.2804,16.3675,16.1695,16.2051,930506.8880769,0
+ASH.US,D,20040204,000000,16.1318,16.1645,15.9793,16.0247,849842.88346615,0
+ASH.US,D,20040205,000000,16.0793,16.2586,16.0466,16.0961,866425.89269836,0
+ASH.US,D,20040206,000000,16.1189,16.1783,15.9793,16.1783,868950.49131595,0
+ASH.US,D,20040209,000000,16.1783,16.4498,16.1516,16.428,936682.61552288,0
+ASH.US,D,20040210,000000,16.4122,16.5033,16.3259,16.424,1329288.4883459,0
+ASH.US,D,20040211,000000,16.3329,16.7202,16.3329,16.6866,944557.22320613,0
+ASH.US,D,20040212,000000,16.6904,16.7024,16.5489,16.6251,361688.87703749,0
+ASH.US,D,20040213,000000,16.5974,16.6826,16.4766,16.5122,589325.70616732,0
+ASH.US,D,20040217,000000,16.5974,16.8192,16.5974,16.7945,958877.07765999,0
+ASH.US,D,20040218,000000,16.7875,16.8768,16.6509,16.8342,974340.62273109,0
+ASH.US,D,20040219,000000,16.7738,16.9143,16.6083,16.6509,1267184.9774503,0
+ASH.US,D,20040220,000000,16.7598,16.7788,16.5489,16.6777,680380.84159352,0
+ASH.US,D,20040223,000000,16.633,16.6866,16.533,16.646,927970.17623124,0
+ASH.US,D,20040224,000000,16.6607,16.8124,16.5796,16.6777,542391.99456206,0
+ASH.US,D,20040225,000000,16.7251,16.8589,16.5944,16.8292,753163.1724713,0
+ASH.US,D,20040226,000000,16.8124,16.9807,16.7945,16.9313,930785.49232258,0
+ASH.US,D,20040227,000000,16.9016,17.0501,16.8659,17.0501,1359356.5487305,0
+ASH.US,D,20040301,000000,17.0501,17.5385,17.0501,17.4612,1118796.924118,0
+ASH.US,D,20040302,000000,17.3632,17.485,17.2582,17.382,1271670.90958,0
+ASH.US,D,20040303,000000,17.3463,17.594,17.3146,17.4959,1210688.8817169,0
+ASH.US,D,20040304,000000,17.5049,17.5721,17.382,17.4959,476907.88359838,0
+ASH.US,D,20040305,000000,17.3067,17.492,17.3067,17.4345,1304273.6629391,0
+ASH.US,D,20040308,000000,17.3998,17.5385,17.3216,17.3553,582868.34616864,0
+ASH.US,D,20040309,000000,17.3305,17.3632,17.1661,17.2155,698088.36216518,0
+ASH.US,D,20040310,000000,17.3632,17.3632,16.9313,17.0333,1121591.0420602,0
+ASH.US,D,20040311,000000,17.0333,17.0333,16.6697,16.7251,1486381.9149201,0
+ASH.US,D,20040312,000000,16.7074,16.8461,16.6954,16.8372,863332.981797,0
+ASH.US,D,20040315,000000,16.8372,16.8659,16.424,16.4587,971248.72126541,0
+ASH.US,D,20040316,000000,16.4587,16.633,16.3329,16.5617,1195797.6866723,0
+ASH.US,D,20040317,000000,16.5617,16.638,16.4944,16.5796,857152.20717265,0
+ASH.US,D,20040318,000000,16.5796,16.6607,16.421,16.6172,875986.25795513,0
+ASH.US,D,20040319,000000,18.2528,18.5747,17.0293,17.3146,7793330.9511847,0
+ASH.US,D,20040322,000000,17.2632,17.4157,17.1354,17.3602,2283106.2744139,0
+ASH.US,D,20040323,000000,17.2155,17.2929,16.8124,16.962,2402832.4112537,0
+ASH.US,D,20040324,000000,16.9917,17.0114,16.5974,16.6509,1563668.3477698,0
+ASH.US,D,20040325,000000,16.6172,16.7024,16.3329,16.3933,1865500.7177193,0
+ASH.US,D,20040326,000000,16.4062,16.4726,16.2704,16.3675,1275892.3695636,0
+ASH.US,D,20040329,000000,16.3675,16.7875,16.3636,16.4459,1614254.1976391,0
+ASH.US,D,20040330,000000,16.4537,16.5746,16.3378,16.4726,1361322.929421,0
+ASH.US,D,20040331,000000,16.4864,16.642,16.421,16.5449,2208075.9302929,0
+ASH.US,D,20040401,000000,16.5489,16.7788,16.4864,16.5191,1322825.0717331,0
+ASH.US,D,20040402,000000,16.5191,16.6904,16.4944,16.529,1550173.2022605,0
+ASH.US,D,20040405,000000,16.5241,16.6697,16.5191,16.642,1558051.8476865,0
+ASH.US,D,20040406,000000,16.633,16.7114,16.5905,16.6509,1072414.3643901,0
+ASH.US,D,20040407,000000,16.5826,16.6202,16.428,16.4498,1001322.8382641,0
+ASH.US,D,20040408,000000,16.4676,16.5974,16.4171,16.4815,836356.822878,0
+ASH.US,D,20040412,000000,16.4537,16.6777,16.4537,16.6172,782108.74038788,0
+ASH.US,D,20040413,000000,16.6697,16.8372,16.4627,16.533,961132.15695295,0
+ASH.US,D,20040414,000000,16.5241,16.5241,16.2636,16.2675,1004689.3062328,0
+ASH.US,D,20040415,000000,16.2962,16.3378,16.1555,16.215,687402.47613328,0
+ASH.US,D,20040416,000000,16.2279,16.2279,16.1149,16.1695,1094616.9020125,0
+ASH.US,D,20040419,000000,16.1695,16.219,16.1388,16.2012,769464.5491508,0
+ASH.US,D,20040420,000000,16.3675,16.3845,16.215,16.2804,1555801.8155719,0
+ASH.US,D,20040421,000000,16.2675,16.4359,16.2675,16.3329,2230842.7424564,0
+ASH.US,D,20040422,000000,16.3498,16.9759,16.3091,16.8807,2136417.1013189,0
+ASH.US,D,20040423,000000,16.8659,17.1254,16.7558,17.1224,2284517.4654845,0
+ASH.US,D,20040426,000000,17.1491,17.8635,17.1174,17.4038,5418320.6059438,0
+ASH.US,D,20040427,000000,17.3463,17.4474,17.2155,17.3176,2199360.4626943,0
+ASH.US,D,20040428,000000,17.2789,17.3553,17.1621,17.1711,2515528.8380683,0
+ASH.US,D,20040429,000000,17.1711,17.2839,16.9759,17.0788,1798335.8963604,0
+ASH.US,D,20040430,000000,17.0788,17.2413,16.8619,17.0461,2235895.9774343,0
+ASH.US,D,20040503,000000,17.0076,17.0501,16.8807,16.9759,1015650.7682034,0
+ASH.US,D,20040504,000000,16.9759,17.1442,16.962,17.1442,2192616.4229646,0
+ASH.US,D,20040505,000000,17.1442,17.382,17.1442,17.2969,1706162.3062088,0
+ASH.US,D,20040506,000000,17.2413,17.2542,16.9807,17.1621,978279.44072624,0
+ASH.US,D,20040507,000000,17.1491,17.2037,16.5033,16.5241,1577713.6357207,0
+ASH.US,D,20040510,000000,16.3675,16.3675,15.8326,16.1645,1909898.7269145,0
+ASH.US,D,20040511,000000,16.1388,16.4944,16.1388,16.4944,1109233.5305542,0
+ASH.US,D,20040512,000000,16.3675,16.3725,15.8395,16.1645,2268218.1076763,0
+ASH.US,D,20040513,000000,16.1516,16.3586,16.1238,16.2844,1015369.1356506,0
+ASH.US,D,20040514,000000,16.2457,16.3636,16.0961,16.2883,951013.57376915,0
+ASH.US,D,20040517,000000,16.1149,16.1436,15.9346,16.0297,859124.64447724,0
+ASH.US,D,20040518,000000,16.0664,16.0882,15.7811,15.8861,1230915.9537278,0
+ASH.US,D,20040519,000000,16.0991,16.1823,15.8237,15.8326,1081981.7956965,0
+ASH.US,D,20040520,000000,15.8515,15.9386,15.7465,15.7949,621929.46896199,0
+ASH.US,D,20040521,000000,15.9029,15.9663,15.7732,15.8188,775933.01294189,0
+ASH.US,D,20040524,000000,15.9029,16.0961,15.8515,16.011,1187930.1450387,0
+ASH.US,D,20040525,000000,16.0297,16.428,15.8515,16.4171,1783152.9744063,0
+ASH.US,D,20040526,000000,16.3171,16.7648,16.3171,16.6172,1274197.527069,0
+ASH.US,D,20040527,000000,16.6172,17.0788,16.6172,16.8342,2036921.0647971,0
+ASH.US,D,20040528,000000,16.6509,16.8659,16.6172,16.7788,909989.09859226,0
+ASH.US,D,20040601,000000,16.7391,17.0114,16.6697,16.9917,1357386.1302973,0
+ASH.US,D,20040602,000000,16.9917,17.1938,16.9837,17.0373,947643.06805778,0
+ASH.US,D,20040603,000000,16.9173,16.9917,16.7905,16.8124,763286.80283348,0
+ASH.US,D,20040604,000000,16.8342,17.0333,16.8292,16.9917,1162072.4408451,0
+ASH.US,D,20040607,000000,16.9759,17.49,16.952,17.4345,3254365.0900361,0
+ASH.US,D,20040608,000000,17.5256,18.0824,17.5049,18.0021,4149173.2855457,0
+ASH.US,D,20040609,000000,17.7901,18.2865,17.7901,18.125,2754400.6862361,0
+ASH.US,D,20040610,000000,18.1121,18.2379,18.0804,18.2379,1474581.6119055,0
+ASH.US,D,20040614,000000,18.1804,18.2062,18.0804,18.1121,1558051.8476865,0
+ASH.US,D,20040615,000000,18.1567,18.2945,18.1487,18.2528,1562817.3934976,0
+ASH.US,D,20040616,000000,18.2528,18.5203,18.2528,18.5014,1275892.3695636,0
+ASH.US,D,20040617,000000,18.4826,18.6282,18.4053,18.5925,1330129.3482612,0
+ASH.US,D,20040618,000000,18.6094,18.9839,18.6094,18.6609,3126491.7978814,0
+ASH.US,D,20040621,000000,18.6282,18.6838,18.4826,18.5014,2027938.0967451,0
+ASH.US,D,20040622,000000,18.5381,18.7214,18.5064,18.6877,1660622.6252676,0
+ASH.US,D,20040623,000000,18.6491,18.6788,18.3746,18.6609,2052657.1574998,0
+ASH.US,D,20040624,000000,18.7292,18.755,18.4013,18.438,1331258.9067791,0
+ASH.US,D,20040625,000000,18.442,18.555,18.3429,18.3429,1734815.1377803,0
+ASH.US,D,20040628,000000,18.4113,18.5064,18.2815,18.3339,879628.30186247,0
+ASH.US,D,20040629,000000,18.3092,18.555,18.2101,18.4013,1555512.1075338,0
+ASH.US,D,20040630,000000,18.6698,18.8006,18.3646,18.7936,1307930.8483815,0
+ASH.US,D,20040701,000000,18.7936,18.86,18.6491,18.7936,1067081.5157308,0
+ASH.US,D,20040702,000000,18.7719,19.0047,18.7342,18.969,1020148.8135612,0
+ASH.US,D,20040706,000000,19.0047,19.1147,18.8461,18.874,1159257.1247537,0
+ASH.US,D,20040707,000000,18.874,19.0898,18.869,19.0344,1001322.8382641,0
+ASH.US,D,20040708,000000,18.9314,19.0047,18.8036,18.8343,1240195.6958675,0
+ASH.US,D,20040709,000000,18.8927,18.9502,18.7531,18.7799,968159.84810675,0
+ASH.US,D,20040712,000000,18.7719,18.864,18.6698,18.7966,800664.18692466,0
+ASH.US,D,20040713,000000,18.7887,18.7887,18.653,18.6945,1038975.7982939,0
+ASH.US,D,20040714,000000,18.6788,18.8214,18.6282,18.8036,1229238.2716396,0
+ASH.US,D,20040715,000000,18.7966,18.86,18.6995,18.7719,1356822.8651919,0
+ASH.US,D,20040716,000000,18.9155,18.9661,18.8433,18.8808,1422025.3436029,0
+ASH.US,D,20040719,000000,18.9155,18.9155,18.7599,18.8174,1021551.9291463,0
+ASH.US,D,20040720,000000,18.8036,19.0007,18.7085,18.9502,1074391.8488729,0
+ASH.US,D,20040721,000000,18.9502,18.9878,18.3646,18.3646,1300621.524675,0
+ASH.US,D,20040722,000000,18.3686,18.6748,18.3686,18.5064,1511386.6459702,0
+ASH.US,D,20040723,000000,18.55,18.5698,18.2686,18.5163,1153645.6718489,0
+ASH.US,D,20040726,000000,19.1612,19.1612,18.3786,18.5341,2965189.0245517,0
+ASH.US,D,20040727,000000,18.5925,18.7799,18.5114,18.6788,1235984.3302407,0
+ASH.US,D,20040728,000000,18.6491,18.6838,18.4707,18.6282,694151.56304139,0
+ASH.US,D,20040729,000000,18.5876,18.7252,18.5114,18.6054,1035329.716644,0
+ASH.US,D,20040730,000000,18.653,18.6995,18.5014,18.6005,652279.16189938,0
+ASH.US,D,20040802,000000,18.5747,18.5797,18.3172,18.442,1263523.7542651,0
+ASH.US,D,20040803,000000,18.5114,18.6491,18.4163,18.6322,1273074.0251652,0
+ASH.US,D,20040804,000000,18.6282,18.6658,18.4242,18.5163,1092937.201053,0
+ASH.US,D,20040805,000000,18.555,18.5668,17.9943,18.0407,1529380.8462729,0
+ASH.US,D,20040806,000000,18.0407,18.0407,17.5385,17.5524,2050973.4187977,0
+ASH.US,D,20040809,000000,17.597,18.0061,17.597,17.8158,972373.23260488,0
+ASH.US,D,20040810,000000,17.9189,17.9229,17.7476,17.8397,1029711.1976893,0
+ASH.US,D,20040811,000000,17.8288,17.8318,17.5256,17.692,1670455.5381561,0
+ASH.US,D,20040812,000000,17.7831,17.7831,17.4612,17.492,985304.10357301,0
+ASH.US,D,20040813,000000,17.5049,17.5346,17.2205,17.4612,1434954.1956997,0
+ASH.US,D,20040816,000000,17.4345,17.7861,17.4345,17.7703,1038975.7982939,0
+ASH.US,D,20040817,000000,17.7901,17.8397,17.6346,17.6465,1239356.8548234,0
+ASH.US,D,20040818,000000,17.6465,17.7831,17.3998,17.7564,1418096.6199645,0
+ASH.US,D,20040819,000000,17.6307,17.7179,17.6148,17.692,540984.84123422,0
+ASH.US,D,20040820,000000,17.7139,18.0596,17.692,18.0279,1032233.7774356,0
+ASH.US,D,20040823,000000,18.0061,18.0407,17.7436,17.7476,843380.4762891,0
+ASH.US,D,20040824,000000,17.804,17.9972,17.804,17.9021,805160.21341116,0
+ASH.US,D,20040825,000000,17.9357,18.2775,17.9229,18.2528,1145210.8273672,0
+ASH.US,D,20040826,000000,18.2568,18.2568,18.125,18.1735,701744.53817194,0
+ASH.US,D,20040827,000000,18.2191,18.3042,18.1934,18.2725,710733.56283793,0
+ASH.US,D,20040830,000000,18.2725,18.2905,17.907,17.9189,790545.60374086,0
+ASH.US,D,20040831,000000,17.9021,18.3549,17.9021,18.2992,1127782.9204769,0
+ASH.US,D,20040901,000000,18.2905,18.755,18.2905,18.6054,1595427.2129064,0
+ASH.US,D,20040902,000000,18.5837,18.6698,18.4906,18.6094,1264087.0193705,0
+ASH.US,D,20040903,000000,18.6491,18.8433,18.6491,18.7035,930221.21778151,0
+ASH.US,D,20040907,000000,18.6361,18.6995,18.5341,18.6788,1374817.0654947,0
+ASH.US,D,20040908,000000,18.6451,18.6491,18.3876,18.4539,1460812.9093289,0
+ASH.US,D,20040909,000000,18.5014,18.7531,18.5014,18.6995,1985496.3738836,0
+ASH.US,D,20040910,000000,18.8086,18.8086,18.5064,18.555,898464.37151628,0
+ASH.US,D,20040913,000000,18.6282,18.7252,18.555,18.6054,1114577.4830058,0
+ASH.US,D,20040914,000000,18.6054,18.7629,18.4707,18.7292,1871958.0777179,0
+ASH.US,D,20040915,000000,18.6995,19.4406,18.6995,19.3267,6455051.4193015,0
+ASH.US,D,20040916,000000,19.292,19.5604,19.2385,19.506,2183629.4171698,0
+ASH.US,D,20040917,000000,19.5604,19.7566,19.494,19.5168,2397214.9017347,0
+ASH.US,D,20040920,000000,19.4286,19.4326,19.2721,19.3702,1633923.0517229,0
+ASH.US,D,20040921,000000,19.2157,19.6555,19.2157,19.6555,1739028.5222783,0
+ASH.US,D,20040922,000000,19.5842,19.606,19.3792,19.5564,1682828.1911971,0
+ASH.US,D,20040923,000000,19.49,19.49,19.2117,19.3524,1568163.3648206,0
+ASH.US,D,20040924,000000,19.2513,19.6922,19.2256,19.5397,2025685.0363235,0
+ASH.US,D,20040927,000000,19.4851,19.6457,19.3475,19.5891,1575749.2739014,0
+ASH.US,D,20040928,000000,19.7695,20.1786,19.7259,20.136,2481239.3177002,0
+ASH.US,D,20040929,000000,20.0696,20.0696,19.7783,19.8726,1248347.8983608,0
+ASH.US,D,20040930,000000,19.8219,20.0438,19.7695,19.9557,1705875.6264777,0
+ASH.US,D,20041001,000000,19.9418,19.9944,19.8428,19.925,1038975.7982939,0
+ASH.US,D,20041004,000000,19.9637,20.0865,19.8339,19.8339,1594861.9289296,0
+ASH.US,D,20041005,000000,19.8676,19.9894,19.5842,19.8993,1473452.0533876,0
+ASH.US,D,20041006,000000,19.925,20.5085,19.925,20.4639,2268781.3727817,0
+ASH.US,D,20041007,000000,20.5323,20.5729,19.9984,20.1835,1835425.5912848,0
+ASH.US,D,20041008,000000,20.1221,20.1301,19.6991,19.7982,1800578.8624252,0
+ASH.US,D,20041011,000000,19.8506,20.0785,19.6278,19.7041,1757594.0631719,0
+ASH.US,D,20041012,000000,19.6991,19.7298,19.506,19.7041,1549058.7852779,0
+ASH.US,D,20041013,000000,19.7041,19.7041,19.1434,19.49,2555437.8868268,0
+ASH.US,D,20041014,000000,19.4534,19.6505,19.3742,19.5357,1074953.095107,0
+ASH.US,D,20041015,000000,19.5674,19.7655,19.4406,19.5763,874014.83008622,0
+ASH.US,D,20041018,000000,19.5525,19.815,19.4851,19.6872,1263802.3585108,0
+ASH.US,D,20041019,000000,19.6922,20.1053,19.4406,19.4763,1557198.874543,0
+ASH.US,D,20041020,000000,19.4456,19.815,19.4406,19.7863,1782588.6998653,0
+ASH.US,D,20041021,000000,19.606,20.0261,19.5168,19.815,1467277.3353773,0
+ASH.US,D,20041022,000000,19.8369,20.2806,19.8369,20.0568,1444792.1557665,0
+ASH.US,D,20041025,000000,20.2806,20.2806,19.4673,19.5564,5849421.3081477,0
+ASH.US,D,20041026,000000,19.6457,20.0518,19.3949,19.9814,2522276.9155408,0
+ASH.US,D,20041027,000000,19.9984,20.4322,19.9894,20.2985,2321047.9330462,0
+ASH.US,D,20041028,000000,20.2272,20.348,19.9557,20.1548,1286003.8866976,0
+ASH.US,D,20041029,000000,20.3193,20.5977,20.3193,20.5035,1703899.1514305,0
+ASH.US,D,20041101,000000,20.5729,20.6838,20.2529,20.352,1355702.3915952,0
+ASH.US,D,20041102,000000,20.352,20.5323,20.1588,20.2272,1480760.3676585,0
+ASH.US,D,20041103,000000,20.4381,20.5283,20.2529,20.3083,1209573.4552985,0
+ASH.US,D,20041104,000000,20.3153,20.7096,20.2618,20.6571,1101368.007792,0
+ASH.US,D,20041105,000000,20.7275,21.0624,20.7135,20.7908,1896692.2800077,0
+ASH.US,D,20041108,000000,20.7275,20.7314,20.3777,20.3955,1198324.3041612,0
+ASH.US,D,20041109,000000,20.3955,20.4946,20.2806,20.3223,1303143.0949855,0
+ASH.US,D,20041110,000000,20.2806,20.4599,20.2479,20.3083,1429617.3092978,0
+ASH.US,D,20041111,000000,20.3916,20.4996,20.352,20.4431,1003570.8515074,0
+ASH.US,D,20041112,000000,20.554,20.6244,20.4074,20.5769,813595.0578928,0
+ASH.US,D,20041115,000000,20.6115,20.7403,20.5203,20.6402,1881514.405232,0
+ASH.US,D,20041116,000000,20.6571,20.7532,20.2806,20.2985,1126379.8048918,0
+ASH.US,D,20041117,000000,20.2806,20.6531,20.2806,20.4639,825113.72835474,0
+ASH.US,D,20041118,000000,20.4559,20.8116,20.4381,20.6115,1241878.425134,0
+ASH.US,D,20041119,000000,20.6334,20.7096,20.4243,20.5283,792794.62641978,0
+ASH.US,D,20041122,000000,20.563,21.1038,20.5283,21.1038,1268580.01755,0
+ASH.US,D,20041123,000000,21.0277,21.2267,20.8701,21.0197,1359072.8973065,0
+ASH.US,D,20041124,000000,21.0197,21.0901,20.8582,20.9315,784648.48054055,0
+ASH.US,D,20041126,000000,20.879,21.2613,20.879,21.1949,389793.58503865,0
+ASH.US,D,20041129,000000,21.1949,21.397,20.996,21.296,1248910.1540305,0
+ASH.US,D,20041130,000000,21.2613,21.296,21.0454,21.0454,788300.61880462,0
+ASH.US,D,20041201,000000,21.0147,21.095,20.6382,20.7651,1161226.5337514,0
+ASH.US,D,20041202,000000,20.7948,20.8166,20.3262,20.3619,2160304.3870793,0
+ASH.US,D,20041203,000000,20.3955,20.6442,20.338,20.6204,1803113.5553996,0
+ASH.US,D,20041206,000000,20.6621,21.0097,20.6621,20.8869,1161507.1568683,0
+ASH.US,D,20041207,000000,20.9513,20.9513,20.4204,20.6402,1683954.721408,0
+ASH.US,D,20041208,000000,20.6571,20.7452,20.3619,20.5452,1387180.6336147,0
+ASH.US,D,20041209,000000,20.5798,20.6334,20.3955,20.6026,976592.67371704,0
+ASH.US,D,20041210,000000,20.6115,20.8701,20.4599,20.7988,999349.39152388,0
+ASH.US,D,20041213,000000,20.7988,20.9216,20.6491,20.9216,765808.37314404,0
+ASH.US,D,20041214,000000,20.993,21.1435,20.7532,20.8503,890875.43412842,0
+ASH.US,D,20041215,000000,20.6382,20.7205,20.0261,20.7205,3866173.9569429,0
+ASH.US,D,20041216,000000,20.7205,20.7651,20.4599,20.4896,1606944.8739326,0
+ASH.US,D,20041217,000000,20.4005,20.6075,20.2182,20.5323,2148219.4232049,0
+ASH.US,D,20041220,000000,19.8369,20.1925,19.8179,20.1628,3353848.0038942,0
+ASH.US,D,20041221,000000,20.4599,21.3506,20.4599,21.1949,4759861.6788556,0
+ASH.US,D,20041222,000000,21.3506,21.411,20.7769,20.8027,3284711.7546664,0
+ASH.US,D,20041223,000000,20.9057,20.972,20.6928,20.8909,1377342.6735479,0
+ASH.US,D,20041227,000000,20.9473,21.0821,20.5847,20.7275,1569858.2073152,0
+ASH.US,D,20041228,000000,20.7769,20.9593,20.7452,20.8869,1069887.7469011,0
+ASH.US,D,20041229,000000,20.9423,21.0574,20.8295,20.8671,823987.19814392,0
+ASH.US,D,20041230,000000,20.8869,20.9057,20.6531,20.6709,734902.48115096,0
+ASH.US,D,20041231,000000,20.7046,20.8869,20.6571,20.773,615462.01460658,0
+ASH.US,D,20050103,000000,20.7988,20.9384,20.3916,20.4808,1858757.6874252,0
+ASH.US,D,20050104,000000,20.4599,20.4639,19.8606,19.8903,2135568.1659182,0
+ASH.US,D,20050105,000000,19.925,20.0657,19.4803,19.6505,2450325.3502217,0
+ASH.US,D,20050106,000000,19.4851,20.0141,19.4723,19.8726,2371914.4060326,0
+ASH.US,D,20050107,000000,19.8219,19.913,19.5891,19.6803,1497624.0000077,0
+ASH.US,D,20050110,000000,19.7259,20.0438,19.6764,19.8179,2013601.0818848,0
+ASH.US,D,20050111,000000,19.8179,20.1548,19.8179,19.9894,2647611.4769785,0
+ASH.US,D,20050112,000000,20.0399,20.352,19.9557,20.3153,2076835.1607339,0
+ASH.US,D,20050113,000000,20.3619,20.4768,20.2054,20.3223,1601607.9875306,0
+ASH.US,D,20050114,000000,20.3727,20.5323,20.2985,20.4768,1129186.0360621,0
+ASH.US,D,20050118,000000,20.6382,20.976,20.6382,20.976,1744371.4652943,0
+ASH.US,D,20050119,000000,20.9216,20.9216,20.6115,20.6382,1115700.9849096,0
+ASH.US,D,20050120,000000,20.566,20.6334,20.3123,20.4946,1468397.8089741,0
+ASH.US,D,20050121,000000,20.5323,20.8166,20.5164,20.5362,1265495.1821341,0
+ASH.US,D,20050124,000000,20.5977,20.6661,20.0181,20.1548,1987466.7923169,0
+ASH.US,D,20050125,000000,20.5323,20.5847,20.1965,20.5233,2447232.4393204,0
+ASH.US,D,20050126,000000,20.7611,21.1662,20.7096,21.0861,2233925.5590011,0
+ASH.US,D,20050127,000000,21.0861,21.5932,21.0681,21.5843,3890618.4511946,0
+ASH.US,D,20050128,000000,21.5101,21.5151,21.2623,21.3297,2615859.6778916,0
+ASH.US,D,20050131,000000,21.3882,21.8509,21.3297,21.8419,2475897.3841199,0
+ASH.US,D,20050201,000000,21.8657,22.0024,21.6874,21.8954,2430368.8069712,0
+ASH.US,D,20050202,000000,21.9291,22.1213,21.8994,22.0609,1889942.1836639,0
+ASH.US,D,20050203,000000,21.7567,21.938,21.5932,21.8816,2422218.6233492,0
+ASH.US,D,20050204,000000,21.9201,22.0827,21.8459,22.0519,1226993.2867034,0
+ASH.US,D,20050207,000000,22.0519,22.1698,21.825,21.938,1138183.1362134,0
+ASH.US,D,20050208,000000,21.8994,21.9965,21.7448,21.9053,1109233.5305542,0
+ASH.US,D,20050209,000000,21.7567,21.825,21.5011,21.6913,1847794.2065833,0
+ASH.US,D,20050210,000000,21.9925,22.254,21.9548,22.254,2788409.5834873,0
+ASH.US,D,20050211,000000,22.254,22.6433,22.2392,22.5868,3175671.5038586,0
+ASH.US,D,20050214,000000,23.0218,23.0415,22.5502,22.6255,1880103.2141615,0
+ASH.US,D,20050215,000000,22.6255,22.777,22.4967,22.7593,1711771.7402423,0
+ASH.US,D,20050216,000000,22.6592,22.8127,22.4363,22.8087,1417251.7223064,0
+ASH.US,D,20050217,000000,22.7593,22.789,22.5561,22.6008,1541750.471007,0
+ASH.US,D,20050218,000000,22.6642,22.8038,22.5968,22.6949,1004689.3062328,0
+ASH.US,D,20050222,000000,22.7721,22.8087,22.2808,22.2808,1469239.6783251,0
+ASH.US,D,20050223,000000,22.2808,22.4323,22.0302,22.3799,1866341.5776347,0
+ASH.US,D,20050224,000000,22.4194,22.5453,22.2808,22.468,1647693.7731709,0
+ASH.US,D,20050225,000000,22.468,22.9524,22.4056,22.9524,4846137.1363713,0
+ASH.US,D,20050228,000000,23,23.3061,22.7642,23.2328,3765840.0888127,0
+ASH.US,D,20050301,000000,23.1278,23.3329,22.7246,22.9019,3786353.8405546,0
+ASH.US,D,20050302,000000,22.9019,23.0258,22.8474,22.9524,1702218.4410353,0
+ASH.US,D,20050303,000000,23.1456,23.4834,23.1456,23.417,3482282.5422829,0
+ASH.US,D,20050304,000000,23.417,23.9341,23.2992,23.7272,3037407.0808884,0
+ASH.US,D,20050307,000000,23.5914,23.8291,23.3021,23.3596,1740717.3081589,0
+ASH.US,D,20050308,000000,23.3378,23.5696,23.3239,23.5002,3713288.8676885,0
+ASH.US,D,20050309,000000,23.5547,24.261,23.3973,23.422,6285872.0194173,0
+ASH.US,D,20050310,000000,23.5696,23.5696,22.783,23.1456,4810163.877301,0
+ASH.US,D,20050311,000000,23.6468,24.0401,23.6211,23.8173,3683216.7695611,0
+ASH.US,D,20050314,000000,23.8599,24.0966,23.7677,24.0214,4225047.5178891,0
+ASH.US,D,20050315,000000,23.9817,24.0254,23.6211,23.7024,2790938.2198475,0
+ASH.US,D,20050316,000000,23.6122,23.639,23.2665,23.3408,2397490.4776734,0
+ASH.US,D,20050317,000000,23.4131,24.1303,23.3923,24.1195,4393393.1239077,0
+ASH.US,D,20050318,000000,24.278,24.4998,23.6667,23.9094,3640784.1316207,0
+ASH.US,D,20050321,000000,23.7677,23.96,23.639,23.7272,1435521.4985478,0
+ASH.US,D,20050322,000000,23.6795,24.1303,23.6628,23.7806,1981283.9988212,0
+ASH.US,D,20050323,000000,23.7806,23.7806,23.217,23.431,2458475.5338436,0
+ASH.US,D,20050324,000000,23.5696,23.7638,23.4834,23.6508,1717386.2214543,0
+ASH.US,D,20050328,000000,23.6251,23.7202,23.4547,23.5181,1732282.4636773,0
+ASH.US,D,20050329,000000,23.3239,23.7449,22.6592,22.8286,2968554.4830847,0
+ASH.US,D,20050330,000000,22.8722,23.431,22.8009,23.422,2819600.13634,0
+ASH.US,D,20050331,000000,23.531,24.1342,23.531,24.0085,2650143.1416458,0
+ASH.US,D,20050401,000000,24.0698,24.5216,24.0698,24.5038,3147572.8524715,0
+ASH.US,D,20050404,000000,24.5038,24.7277,24.2383,24.4325,2367135.7375577,0
+ASH.US,D,20050405,000000,24.3829,24.5801,24.1908,24.269,1699687.7858036,0
+ASH.US,D,20050406,000000,24.2947,24.5989,24.2561,24.4958,2737259.4590768,0
+ASH.US,D,20050407,000000,24.6068,24.8624,24.0888,24.3731,2723487.7281933,0
+ASH.US,D,20050408,000000,24.1055,24.478,24.0302,24.0531,2303063.8271002,0
+ASH.US,D,20050411,000000,24.0372,24.0401,23.6667,23.7272,2762830.4835394,0
+ASH.US,D,20050412,000000,23.7272,23.7272,23.3061,23.5468,2606306.3786845,0
+ASH.US,D,20050413,000000,23.1456,23.6945,22.354,22.5224,4536999.480458,0
+ASH.US,D,20050414,000000,22.5771,22.9524,22.1004,22.6433,4952645.7225119,0
+ASH.US,D,20050415,000000,22.5918,22.6135,21.8657,22.2213,4631985.358394,0
+ASH.US,D,20050418,000000,22.2213,22.793,22.2213,22.7156,3844246.9952591,0
+ASH.US,D,20050419,000000,22.9524,23.6468,22.9524,23.5379,3298484.4949857,0
+ASH.US,D,20050420,000000,23.5379,23.6628,22.9663,23.1456,3576425.5414321,0
+ASH.US,D,20050421,000000,23.1496,23.6945,22.9574,23.6945,2939330.3109225,0
+ASH.US,D,20050422,000000,23.6845,23.6845,23.2417,23.4804,2643114.4410563,0
+ASH.US,D,20050425,000000,24.3731,24.6435,24.0531,24.0838,6207736.6511668,0
+ASH.US,D,20050426,000000,23.9817,23.9817,23.4874,23.531,3307192.8965347,0
+ASH.US,D,20050427,000000,23.4061,23.4061,22.7463,22.8087,3500828.9038987,0
+ASH.US,D,20050428,000000,24.1055,24.1225,23.0575,23.1526,9786692.8478305,0
+ASH.US,D,20050429,000000,23.5696,23.9263,23.2328,23.9263,6291208.9058192,0
+ASH.US,D,20050502,000000,23.9094,24.1432,23.8599,24.0302,5548158.2599176,0
+ASH.US,D,20050503,000000,23.851,23.9094,23.5141,23.5617,5032740.4054033,0
+ASH.US,D,20050504,000000,23.5547,23.9628,23.5547,23.8767,3635164.6032304,0
+ASH.US,D,20050505,000000,23.9024,24.1055,23.8291,23.9094,2649571.801055,0
+ASH.US,D,20050506,000000,23.9628,24.1105,23.9481,23.9995,2709721.0444881,0
+ASH.US,D,20050509,000000,23.9481,23.9628,23.7876,23.8975,2191784.6479701,0
+ASH.US,D,20050510,000000,23.9301,23.9431,23.6628,23.6845,2962652.3127061,0
+ASH.US,D,20050511,000000,23.6845,23.8321,23.417,23.8321,2281143.9314661,0
+ASH.US,D,20050512,000000,24.5088,24.5088,23.2308,23.4834,5022906.4830791,0
+ASH.US,D,20050513,000000,23.4497,23.5696,23.0307,23.2377,6877440.6916495,0
+ASH.US,D,20050516,000000,23.1456,23.1456,22.783,22.8811,6442401.1714504,0
+ASH.US,D,20050517,000000,22.8811,23.2665,22.8811,23.0742,3122840.669053,0
+ASH.US,D,20050518,000000,23.1664,23.431,23.103,23.417,3090238.9251297,0
+ASH.US,D,20050519,000000,23.4715,23.8975,23.4497,23.8717,3126212.1842,0
+ASH.US,D,20050520,000000,23.8886,24.1195,23.6717,23.7202,3664671.4173811,0
+ASH.US,D,20050523,000000,23.6845,23.8638,23.5775,23.7638,2346905.6372398,0
+ASH.US,D,20050524,000000,23.7638,23.8143,23.5825,23.7964,2160585.0101963,0
+ASH.US,D,20050525,000000,23.6984,24.0599,23.4804,24.0302,2442462.8557666,0
+ASH.US,D,20050526,000000,24.1225,24.3215,24.0698,24.3215,2508785.8077743,0
+ASH.US,D,20050527,000000,24.3571,24.4612,24.2146,24.4107,1951770.1186208,0
+ASH.US,D,20050531,000000,24.4107,24.4325,24.1946,24.3037,2117591.1260218,0
+ASH.US,D,20050601,000000,24.6435,24.6762,24.3384,24.5216,3439565.2434828,0
+ASH.US,D,20050602,000000,24.5543,24.5543,24.1946,24.3908,2047886.5645103,0
+ASH.US,D,20050603,000000,24.4275,24.6206,24.3998,24.5722,1893316.727118,0
+ASH.US,D,20050606,000000,24.6029,24.6029,24.1946,24.2987,2614735.1665521,0
+ASH.US,D,20050607,000000,24.3037,24.4958,24.1225,24.2026,3422704.6394406,0
+ASH.US,D,20050608,000000,24.2333,24.4146,24.0531,24.0531,2396364.9568984,0
+ASH.US,D,20050609,000000,24.0531,24.3344,23.9867,24.3344,2333697.1714616,0
+ASH.US,D,20050610,000000,24.3304,24.4919,24.3215,24.4225,2244329.8124803,0
+ASH.US,D,20050613,000000,24.3037,24.5543,24.2561,24.4453,1323383.2896602,0
+ASH.US,D,20050614,000000,24.4453,24.6811,24.3829,24.6811,2047615.0263144,0
+ASH.US,D,20050615,000000,24.7128,24.8416,24.6346,24.7712,3036840.787476,0
+ASH.US,D,20050616,000000,24.6435,25.0853,24.6435,24.9614,1749435.8040646,0
+ASH.US,D,20050617,000000,25.0486,25.1249,24.8653,24.915,2507103.0785078,0
+ASH.US,D,20050620,000000,24.8466,25.0635,24.7664,24.9614,1486942.1517185,0
+ASH.US,D,20050621,000000,24.91,24.915,24.5295,24.6722,2256693.3806004,0
+ASH.US,D,20050622,000000,24.7197,25.0804,24.6583,25.0804,3732396.4755383,0
+ASH.US,D,20050623,000000,25.0804,25.3717,25.0804,25.3093,2618104.6628279,0
+ASH.US,D,20050624,000000,25.2656,25.2696,24.9822,25.0675,2066430.9072547,0
+ASH.US,D,20050627,000000,25.0486,25.1368,24.906,24.9822,2213136.2313205,0
+ASH.US,D,20050628,000000,25.0101,25.1685,24.9774,25.0804,2670938.5259404,0
+ASH.US,D,20050629,000000,25.0804,25.4161,24.9407,25.3717,1552427.2721178,0
+ASH.US,D,20050630,000000,25.3717,25.6896,25.3717,25.5747,5493914.2151702,0
+ASH.US,D,20050701,000000,22.5771,22.5771,20.8334,21.401,11706438.619732,0
+ASH.US,D,20050705,000000,21.406,21.9836,21.3882,21.9836,4152825.4238097,0
+ASH.US,D,20050706,000000,22.0182,22.0609,21.4327,21.5755,3207154.7930565,0
+ASH.US,D,20050707,000000,21.5635,22.0053,21.1168,22.0053,3680124.8680954,0
+ASH.US,D,20050708,000000,22.0024,22.3066,21.9925,22.254,3538213.3540395,0
+ASH.US,D,20050711,000000,22.1847,22.3066,22.048,22.1262,1928447.1074016,0
+ASH.US,D,20050712,000000,22.1262,22.2183,21.8162,21.9588,2443590.395413,0
+ASH.US,D,20050713,000000,21.9588,22.0777,21.5932,21.6092,1414723.0859461,0
+ASH.US,D,20050714,000000,21.6834,22.1431,21.5843,21.5893,2257533.2310801,0
+ASH.US,D,20050715,000000,21.5893,21.6229,21.2792,21.3673,1919740.724724,0
+ASH.US,D,20050718,000000,21.3297,21.4784,21.1345,21.1525,1310735.0606804,0
+ASH.US,D,20050719,000000,21.2792,21.3506,21.1118,21.3059,1654723.4831959,0
+ASH.US,D,20050720,000000,21.3119,21.8072,21.2703,21.73,1761793.3155706,0
+ASH.US,D,20050721,000000,21.73,21.9499,21.6052,21.83,2707752.6449262,0
+ASH.US,D,20050722,000000,21.9201,22.0559,21.837,22.0559,1901469.9390469,0
+ASH.US,D,20050725,000000,22.897,23.217,21.9201,21.9885,7073039.0419613,0
+ASH.US,D,20050726,000000,22.0222,22.0609,21.1901,21.4239,4527160.5109556,0
+ASH.US,D,20050727,000000,21.3833,21.83,21.3833,21.7171,3519937.5211841,0
+ASH.US,D,20050728,000000,21.7567,21.9836,21.6834,21.9103,1491728.8956787,0
+ASH.US,D,20050729,000000,21.938,22.0648,21.8122,21.8657,2033835.2199454,0
+ASH.US,D,20050801,000000,22.0609,22.2055,21.9291,22.1144,2263439.4392014,0
+ASH.US,D,20050802,000000,22.0559,22.1698,21.8537,21.8577,2583818.1707667,0
+ASH.US,D,20050803,000000,21.8706,22.2887,21.8627,22.2302,2224098.7027267,0
+ASH.US,D,20050804,000000,22.2392,22.2392,21.9291,22.0964,1480760.3676585,0
+ASH.US,D,20050805,000000,22.1351,22.3491,21.7755,21.8509,1049373.9951591,0
+ASH.US,D,20050808,000000,21.8509,21.9668,21.6784,21.7339,1632518.9267022,0
+ASH.US,D,20050809,000000,21.7567,21.8736,21.7369,21.8072,1215186.9270748,0
+ASH.US,D,20050810,000000,21.8786,22.1896,21.8786,21.9985,1546525.1017392,0
+ASH.US,D,20050811,000000,22.0143,22.2699,21.9201,22.2352,1540905.5733489,0
+ASH.US,D,20050812,000000,22.2352,22.2887,22.0182,22.2392,1186804.6242636,0
+ASH.US,D,20050815,000000,22.251,22.3016,22.1144,22.2432,862493.13131726,0
+ASH.US,D,20050816,000000,22.4016,22.4878,21.6953,21.7448,2097067.2799231,0
+ASH.US,D,20050817,000000,21.7943,21.83,21.5843,21.5843,1827556.0307799,0
+ASH.US,D,20050818,000000,21.5101,21.5804,21.3209,21.3673,1312425.8654323,0
+ASH.US,D,20050819,000000,21.5219,21.7755,21.4239,21.4911,1047411.6522113,0
+ASH.US,D,20050822,000000,21.5635,21.7409,21.401,21.5101,1169658.349926,0
+ASH.US,D,20050823,000000,21.5151,21.5438,21.095,21.1208,1780907.9894701,0
+ASH.US,D,20050824,000000,21.1208,21.3673,20.988,21.0177,2057444.9108958,0
+ASH.US,D,20050825,000000,21.0781,21.1792,20.9216,20.972,2123484.2114794,0
+ASH.US,D,20050826,000000,20.993,20.996,20.6928,20.8295,1536405.5091197,0
+ASH.US,D,20050829,000000,20.6026,20.773,20.4044,20.7046,2250791.2102217,0
+ASH.US,D,20050830,000000,20.6442,21.0731,20.6442,20.9593,1657816.3940973,0
+ASH.US,D,20050831,000000,21.0988,21.6319,21.095,21.6319,2484325.1625518,0
+ASH.US,D,20050901,000000,24.0561,24.0561,21.4744,21.5438,2664759.7701874,0
+ASH.US,D,20050902,000000,21.5438,21.5438,21.0624,21.0901,2046201.8163724,0
+ASH.US,D,20050906,000000,21.7092,21.7092,21.0097,21.3327,2527326.1127759,0
+ASH.US,D,20050907,000000,21.3882,21.6696,21.3456,21.4873,1391388.9709345,0
+ASH.US,D,20050908,000000,21.4873,21.4873,21.1305,21.2475,1940249.4292876,0
+ASH.US,D,20050909,000000,21.401,21.7092,21.3833,21.5675,1327038.4562313,0
+ASH.US,D,20050912,000000,21.6389,21.7636,21.4239,21.4377,1440017.5250343,0
+ASH.US,D,20050913,000000,21.4507,21.5011,21.0988,21.1118,1075516.3602125,0
+ASH.US,D,20050914,000000,21.2099,21.2306,20.9335,20.988,1270547.4076763,0
+ASH.US,D,20050915,000000,20.988,21.0147,20.8077,20.8166,1388019.4746588,0
+ASH.US,D,20050916,000000,20.8166,20.9008,20.7006,20.8027,3979706.1964946,0
+ASH.US,D,20050919,000000,20.8503,20.9593,20.0023,20.0221,4064861.1804135,0
+ASH.US,D,20050920,000000,18.86,19.6803,18.8551,19.1018,8686729.974495,0
+ASH.US,D,20050921,000000,18.4093,18.6491,17.9506,18.555,7959137.8264862,0
+ASH.US,D,20050922,000000,18.5747,19.2811,18.5579,19.2513,4853722.0360165,0
+ASH.US,D,20050923,000000,19.1701,19.2474,18.8769,19.0136,3261108.1203302,0
+ASH.US,D,20050926,000000,19.0344,19.2811,18.9542,19.2721,3515437.4569549,0
+ASH.US,D,20050927,000000,19.3395,19.5842,19.2543,19.2959,3089681.7166384,0
+ASH.US,D,20050928,000000,19.2959,19.5397,19.2959,19.3574,3116939.50811,0
+ASH.US,D,20050929,000000,19.3574,19.3949,18.9502,19.285,2732484.8283446,0
+ASH.US,D,20050930,000000,19.3395,19.6555,19.1434,19.6555,1976221.6789223,0
+ASH.US,D,20051003,000000,19.6962,19.9687,19.6228,19.9517,3120589.6275027,0
+ASH.US,D,20051004,000000,19.9517,20.1717,19.8726,19.9091,3952445.3767158,0
+ASH.US,D,20051005,000000,19.8219,19.8219,19.4029,19.4376,3739984.4034905,0
+ASH.US,D,20051006,000000,19.3742,19.3792,18.9264,19.1107,3096983.9742951,0
+ASH.US,D,20051007,000000,19.1275,19.5307,19.1187,19.3911,1847794.2065833,0
+ASH.US,D,20051010,000000,19.2474,19.2474,18.8461,18.8551,1721892.3422975,0
+ASH.US,D,20051011,000000,18.6995,18.9264,18.6916,18.874,2525917.9500125,0
+ASH.US,D,20051012,000000,18.9264,18.9364,18.5668,18.7292,2118148.3345132,0
+ASH.US,D,20051013,000000,18.7174,18.7482,18.4193,18.5163,2613330.0320957,0
+ASH.US,D,20051014,000000,18.6094,18.6609,18.438,18.546,1876451.0758974,0
+ASH.US,D,20051017,000000,18.546,18.7214,18.438,18.6748,1504374.0963515,0
+ASH.US,D,20051018,000000,18.6491,18.656,18.1884,18.2281,2629056.0304417,0
+ASH.US,D,20051019,000000,18.2062,18.6945,18.0547,18.6658,2792905.6099737,0
+ASH.US,D,20051020,000000,18.6788,18.9591,18.3529,18.447,2211443.4076973,0
+ASH.US,D,20051021,000000,18.5064,18.7135,18.5064,18.7085,2410420.3392059,0
+ASH.US,D,20051024,000000,18.6788,19.1018,18.3429,19.0007,2922183.0271492,0
+ASH.US,D,20051025,000000,18.9155,18.9155,18.1607,18.3122,4080880.9245403,0
+ASH.US,D,20051026,000000,18.2725,18.7214,18.2686,18.5668,3380549.5963102,0
+ASH.US,D,20051027,000000,18.5014,18.9403,18.4797,18.6233,3993764.6071092,0
+ASH.US,D,20051028,000000,18.6094,19.0869,18.5965,19.0393,4322009.8708723,0
+ASH.US,D,20051031,000000,19.077,19.5357,19.0344,19.0393,2361517.2186031,0
+ASH.US,D,20051101,000000,18.9968,19.1612,18.7719,19.0344,1478513.3638509,0
+ASH.US,D,20051102,000000,19.6367,19.6367,18.8967,19.1939,2028496.3146722,0
+ASH.US,D,20051103,000000,19.2117,19.3177,19.082,19.1652,1994774.0971521,0
+ASH.US,D,20051104,000000,19.2157,19.2513,18.8848,19.1067,3065225.1091586,0
+ASH.US,D,20051107,000000,19.1067,19.5168,19.1067,19.3702,2016968.5592892,0
+ASH.US,D,20051108,000000,19.3702,19.49,19.2652,19.4069,2159457.4705498,0
+ASH.US,D,20051109,000000,19.3911,19.4376,19.0255,19.077,3519378.2938215,0
+ASH.US,D,20051110,000000,19.077,19.288,18.9661,19.1989,2728554.0858348,0
+ASH.US,D,20051111,000000,19.1989,19.288,19.1067,19.2771,2111116.6056167,0
+ASH.US,D,20051114,000000,19.3227,19.4851,19.3038,19.4456,2959840.0249217,0
+ASH.US,D,20051115,000000,19.4456,19.9854,19.4286,19.7159,2831690.1473928,0
+ASH.US,D,20051116,000000,19.7209,19.8399,19.4158,19.4623,1776405.9063696,0
+ASH.US,D,20051117,000000,19.3267,19.4803,19.1701,19.4803,2217910.8620526,0
+ASH.US,D,20051118,000000,19.5525,19.6417,19.2999,19.5803,1833747.9091967,0
+ASH.US,D,20051121,000000,19.6228,19.8179,19.5397,19.7823,1320853.6438643,0
+ASH.US,D,20051122,000000,19.7298,19.9587,19.514,19.8993,1712333.9959121,0
+ASH.US,D,20051123,000000,19.8903,19.9687,19.7298,19.7655,1304834.9091731,0
+ASH.US,D,20051125,000000,19.815,20.1717,19.812,20.1459,567685.42421456,0
+ASH.US,D,20051128,000000,20.1499,20.2182,19.8863,20.0478,2571453.593211,0
+ASH.US,D,20051129,000000,20.0617,20.4005,20.0052,20.0181,1651071.3449319,0
+ASH.US,D,20051130,000000,20.0221,20.1786,19.7942,19.8369,1567883.7511392,0
+ASH.US,D,20051201,000000,19.938,20.6204,19.8863,20.5769,2873844.1810875,0
+ASH.US,D,20051202,000000,20.563,20.563,20.0518,20.3727,1701661.232544,0
+ASH.US,D,20051205,000000,20.3727,20.5412,19.9854,20.4946,2054346.952816,0
+ASH.US,D,20051206,000000,20.5729,20.7532,20.3916,20.4639,1673555.5151071,0
+ASH.US,D,20051207,000000,20.4639,20.6491,20.3223,20.6026,1503533.236436,0
+ASH.US,D,20051208,000000,20.6204,20.7096,20.4243,20.5283,1181453.6057623,0
+ASH.US,D,20051209,000000,20.563,20.563,20.2776,20.4639,1123292.9506044,0
+ASH.US,D,20051212,000000,20.5323,20.6164,20.3223,20.4282,1900630.0885672,0
+ASH.US,D,20051213,000000,20.4282,20.8869,20.357,20.8116,2016128.7088094,0
+ASH.US,D,20051214,000000,20.8166,20.8295,20.5769,20.5769,1794957.3151636,0
+ASH.US,D,20051215,000000,20.5798,20.5798,20.2014,20.2361,1779507.902192,0
+ASH.US,D,20051216,000000,20.3083,20.3658,20.0399,20.1301,2353378.1387736,0
+ASH.US,D,20051219,000000,20.1301,20.2776,19.8726,19.8726,1941381.0066768,0
+ASH.US,D,20051220,000000,19.8903,20.3035,19.8676,20.1459,2414915.3562567,0
+ASH.US,D,20051221,000000,20.2103,20.563,20.2103,20.5362,773683.99026297,0
+ASH.US,D,20051222,000000,20.6204,20.8116,20.5847,20.7819,1194111.9290987,0
+ASH.US,D,20051223,000000,20.773,20.9136,20.6382,20.9057,1518983.6588434,0
+ASH.US,D,20051227,000000,20.9216,21.0009,20.5977,20.6661,1374250.7720822,0
+ASH.US,D,20051228,000000,20.7275,21.0147,20.7275,20.9315,1439730.8453032,0
+ASH.US,D,20051229,000000,20.8959,21.0404,20.7205,20.7492,1043477.8813945,0
+ASH.US,D,20051230,000000,20.7492,20.768,20.6026,20.6026,1339964.280021,0
+ASH.US,D,20060103,000000,20.7769,21.3209,20.6244,21.3209,2085833.2703209,0
+ASH.US,D,20060104,000000,21.3209,21.3209,21.0147,21.2267,1547929.22676,0
+ASH.US,D,20060105,000000,21.3506,21.3506,20.7948,21.0177,2248826.8484025,0
+ASH.US,D,20060106,000000,21.3713,23.0168,21.3366,22.8087,8154178.9683068,0
+ASH.US,D,20060109,000000,22.8087,23.0415,22.5591,22.7682,3065225.1091586,0
+ASH.US,D,20060110,000000,22.7206,23.1069,22.6098,23.0902,2457066.3616444,0
+ASH.US,D,20060111,000000,23.0772,23.1496,22.8009,22.9197,2507376.6355751,0
+ASH.US,D,20060112,000000,22.9247,23.217,22.8286,22.8643,1762360.6184187,0
+ASH.US,D,20060113,000000,22.89,23.1901,22.89,23.0168,1625214.650174,0
+ASH.US,D,20060117,000000,22.9524,23.1733,22.78,23.1526,1893605.4257204,0
+ASH.US,D,20060118,000000,23.1526,23.2001,22.5185,22.7593,2283106.2744139,0
+ASH.US,D,20060119,000000,22.8087,23.1069,22.6869,22.9781,1681419.0189979,0
+ASH.US,D,20060120,000000,22.9781,23.0902,22.6048,22.6048,1569293.9327741,0
+ASH.US,D,20060123,000000,22.6949,23.0258,22.5918,22.8722,1072414.3643901,0
+ASH.US,D,20060124,000000,22.9435,23.2001,22.8761,23.1069,1610884.7013634,0
+ASH.US,D,20060125,000000,23.2754,23.7964,22.9861,23.213,2609674.8655246,0
+ASH.US,D,20060126,000000,23.2823,23.5914,23.217,23.2992,2654923.8289919,0
+ASH.US,D,20060127,000000,23.2992,23.5181,23.2219,23.4497,2597587.8827789,0
+ASH.US,D,20060130,000000,23.4497,23.5547,23.3973,23.4924,1024083.5938137,0
+ASH.US,D,20060131,000000,23.5379,23.6628,23.422,23.4547,1384363.298652,0
+ASH.US,D,20060201,000000,23.3833,23.5547,23.2902,23.5547,2125738.2813367,0
+ASH.US,D,20060202,000000,23.5498,23.6211,23.003,23.0337,1553268.1320333,0
+ASH.US,D,20060203,000000,23.0654,23.0951,22.7156,22.8009,2240680.7025233,0
+ASH.US,D,20060206,000000,22.8424,22.9693,22.6385,22.8504,2000675.258095,0
+ASH.US,D,20060207,000000,22.8504,22.8682,22.3233,22.6642,2457356.0696825,0
+ASH.US,D,20060208,000000,22.6305,22.89,22.3323,22.8009,2434591.2763903,0
+ASH.US,D,20060209,000000,22.8553,23.1199,22.5641,22.5918,2185313.1558721,0
+ASH.US,D,20060210,000000,22.5918,22.9911,22.5097,22.9574,2210325.9624075,0
+ASH.US,D,20060213,000000,22.897,23.0128,22.7156,22.777,2056878.6174833,0
+ASH.US,D,20060214,000000,22.777,23.2001,22.6779,23.1664,2203577.8849351,0
+ASH.US,D,20060215,000000,23.0258,23.3744,23.0128,23.1278,2258939.3749723,0
+ASH.US,D,20060216,000000,23.3061,23.6468,23.2497,23.639,2270466.1209196,0
+ASH.US,D,20060217,000000,23.639,23.6429,23.2992,23.4497,1497624.0000077,0
+ASH.US,D,20060221,000000,23.4675,23.4804,23.2467,23.2665,1487788.0588123,0
+ASH.US,D,20060222,000000,23.2377,23.4131,23.0742,23.2863,2046760.0342995,0
+ASH.US,D,20060223,000000,23.2863,23.3596,23.1159,23.2625,2029624.8637543,0
+ASH.US,D,20060224,000000,23.3497,23.6628,23.2536,23.5954,3290895.5575979,0
+ASH.US,D,20060227,000000,23.4834,23.5825,23.3596,23.5429,2692857.4121389,0
+ASH.US,D,20060228,000000,23.528,23.528,23.1664,23.2268,2298010.5921223,0
+ASH.US,D,20060301,000000,23.2377,23.4834,23.1733,23.4804,2000389.5877997,0
+ASH.US,D,20060302,000000,23.3973,23.4418,23.1664,23.2665,2695099.3687681,0
+ASH.US,D,20060303,000000,23.8807,23.8807,23.1278,23.5231,2174632.3170185,0
+ASH.US,D,20060306,000000,23.5052,23.528,23.1278,23.217,1780344.7243647,0
+ASH.US,D,20060307,000000,23.1823,23.1823,22.6899,22.8087,1600203.8625099,0
+ASH.US,D,20060308,000000,22.8087,22.894,22.5968,22.8087,1825869.2637708,0
+ASH.US,D,20060309,000000,22.8424,23.003,22.7423,22.7543,1306524.7044893,0
+ASH.US,D,20060310,000000,22.8009,23.217,22.6949,23.0654,1215755.2393585,0
+ASH.US,D,20060313,000000,23.1901,23.422,23.1406,23.417,1986060.6484247,0
+ASH.US,D,20060314,000000,23.3596,23.9341,23.3596,23.9301,2234214.2576035,0
+ASH.US,D,20060315,000000,24.0214,24.1552,23.8053,24.0838,1660909.3049987,0
+ASH.US,D,20060316,000000,24.1225,24.2196,23.9341,23.9995,1241878.425134,0
+ASH.US,D,20060317,000000,23.9995,23.9995,23.8143,23.8926,1320013.7933845,0
+ASH.US,D,20060320,000000,23.9817,24.0214,23.7876,23.9301,909700.39998984,0
+ASH.US,D,20060321,000000,23.9678,24.3264,23.9301,24.0599,2209761.6878664,0
+ASH.US,D,20060322,000000,24.1946,24.2947,24.0491,24.2146,1760668.8042311,0
+ASH.US,D,20060323,000000,24.2146,24.4275,24.1472,24.3522,1088160.5514495,0
+ASH.US,D,20060324,000000,24.3384,24.5949,24.2473,24.5879,999349.39152388,0
+ASH.US,D,20060327,000000,24.5801,24.7495,24.4404,24.6722,1180901.4444492,0
+ASH.US,D,20060328,000000,24.3829,25.0447,24.3829,24.9317,1941381.0066768,0
+ASH.US,D,20060329,000000,24.9317,25.2616,24.7237,25.1061,1468677.4226554,0
+ASH.US,D,20060330,000000,25.3677,25.3677,24.8931,25.114,1490879.9602779,0
+ASH.US,D,20060331,000000,25.0031,25.3467,25.0031,25.2943,1627179.0119932,0
+ASH.US,D,20060403,000000,25.5836,25.5836,24.915,24.9189,1572380.7870615,0
+ASH.US,D,20060404,000000,24.9575,25.1982,24.7762,25.0804,1603862.057388,0
+ASH.US,D,20060405,000000,25.0932,25.3717,25.0288,25.2973,1649948.8524637,0
+ASH.US,D,20060406,000000,25.3517,25.3637,25.1814,25.2299,1151950.8293543,0
+ASH.US,D,20060407,000000,25.2389,25.2498,24.3483,24.5177,2222963.0875949,0
+ASH.US,D,20060410,000000,24.5879,25.013,24.4998,24.9724,1888262.4827045,0
+ASH.US,D,20060411,000000,25.0288,25.1507,24.6029,24.6256,1264643.2184263,0
+ASH.US,D,20060412,000000,24.7128,25.222,24.6762,25.1982,1626333.1048994,0
+ASH.US,D,20060413,000000,25.1546,25.4161,24.9981,25.3757,2010790.8129718,0
+ASH.US,D,20060417,000000,25.4885,25.7787,25.4648,25.7332,1663433.9036162,0
+ASH.US,D,20060418,000000,26.0621,26.4901,26.0244,26.382,3040496.9634828,0
+ASH.US,D,20060419,000000,26.382,26.5862,26.1671,26.5288,1133122.8351858,0
+ASH.US,D,20060420,000000,26.6813,26.7476,26.071,26.3088,1359918.8044003,0
+ASH.US,D,20060421,000000,26.3286,26.3652,25.8124,25.9541,2267378.2571966,0
+ASH.US,D,20060424,000000,25.9917,26.0007,25.7967,25.8006,1366100.5884603,0
+ASH.US,D,20060425,000000,25.8501,25.9363,25.5429,25.6192,2144285.6523881,0
+ASH.US,D,20060426,000000,23.837,24.1946,22.5453,22.789,10431670.761509,0
+ASH.US,D,20060427,000000,23.1278,23.3061,22.9287,23.1456,4363325.0635229,0
+ASH.US,D,20060428,000000,23.4834,23.6628,23.3239,23.422,3381952.7118954,0
+ASH.US,D,20060501,000000,23.6468,24.0599,23.2823,23.3329,3829639.4516385,0
+ASH.US,D,20060502,000000,23.3329,23.3685,22.6255,23.3685,2474225.7586458,0
+ASH.US,D,20060503,000000,23.3685,24.1649,23.2992,23.837,4811285.3603334,0
+ASH.US,D,20060504,000000,23.837,24.0085,23.5181,23.639,3062694.4539269,0
+ASH.US,D,20060505,000000,23.6092,23.6122,23.2704,23.3744,3417922.9426587,0
+ASH.US,D,20060508,000000,23.3021,23.4061,23.2328,23.3408,2147374.5255468,0
+ASH.US,D,20060509,000000,23.3378,23.8975,23.3378,23.8599,2241239.9298859,0
+ASH.US,D,20060510,000000,23.6945,24.0045,23.528,23.9995,1826158.9718089,0
+ASH.US,D,20060511,000000,23.9995,24.0649,23.528,23.5954,2491921.1659894,0
+ASH.US,D,20060512,000000,23.5696,23.5914,23.0168,23.0168,2447517.1001801,0
+ASH.US,D,20060515,000000,22.9781,23.1278,22.6098,22.793,2464935.9221493,0
+ASH.US,D,20060516,000000,22.8504,22.9336,22.6048,22.8553,2202455.392467,0
+ASH.US,D,20060517,000000,22.8553,22.8761,22.1481,22.2105,2288453.2551725,0
+ASH.US,D,20060518,000000,22.2579,22.4194,21.7943,21.8736,2276363.2441199,0
+ASH.US,D,20060519,000000,21.9331,22.0341,21.5715,21.7409,2869066.5220483,0
+ASH.US,D,20060522,000000,21.7409,21.7567,21.3506,21.5715,4074981.7824686,0
+ASH.US,D,20060523,000000,22.0777,22.1658,21.5635,21.5635,2209205.4888108,0
+ASH.US,D,20060524,000000,21.4961,21.8072,20.8503,21.3159,3283311.6673883,0
+ASH.US,D,20060525,000000,21.5258,21.8033,21.4507,21.4961,2049860.0112506,0
+ASH.US,D,20060526,000000,21.8509,22.1935,21.8122,22.1896,3426635.3819504,0
+ASH.US,D,20060530,000000,22.1183,22.1896,21.8786,21.8954,1967225.5882066,0
+ASH.US,D,20060531,000000,21.9548,22.2699,21.938,22.2392,1970601.1410963,0
+ASH.US,D,20060601,000000,22.2392,22.6305,22.153,22.5561,2601803.2861483,0
+ASH.US,D,20060602,000000,22.5224,22.5818,22.3452,22.5224,2247427.77056,0
+ASH.US,D,20060605,000000,22.5097,22.5145,21.9588,21.9965,1420616.1714038,0
+ASH.US,D,20060606,000000,21.9965,22.1213,21.7726,22.0182,1804518.6898561,0
+ASH.US,D,20060607,000000,22.044,22.1351,21.416,21.4546,1999554.7844982,0
+ASH.US,D,20060608,000000,21.4624,21.8033,21.0404,21.7805,2447797.7232971,0
+ASH.US,D,20060609,000000,21.825,22.0262,21.4584,21.9053,2632437.6399454,0
+ASH.US,D,20060612,000000,21.7755,22.0222,21.416,21.4199,1553550.7740216,0
+ASH.US,D,20060613,000000,21.1345,21.3673,20.4204,20.5203,2982882.413024,0
+ASH.US,D,20060614,000000,20.6026,20.98,20.6026,20.9553,2488270.037161,0
+ASH.US,D,20060615,000000,21.0624,22.039,21.0624,21.9241,2247139.0719577,0
+ASH.US,D,20060616,000000,21.8509,22.0024,21.6913,21.9766,1905126.1150537,0
+ASH.US,D,20060619,000000,22.9247,23.4131,22.8474,23,4339148.0697245,0
+ASH.US,D,20060620,000000,23.0742,23.3061,22.8643,22.9356,2107182.8347999,0
+ASH.US,D,20060621,000000,22.8811,23.4101,22.8811,23.2536,2493046.6867645,0
+ASH.US,D,20060622,000000,23.2377,23.6667,23.2001,23.6301,1535849.310064,0
+ASH.US,D,20060623,000000,23.5825,24.0966,23.5825,23.8213,2628506.8974357,0
+ASH.US,D,20060626,000000,23.8807,24.0838,23.8143,23.952,2353378.1387736,0
+ASH.US,D,20060627,000000,23.957,24.0085,23.2268,23.2467,2865692.9880299,0
+ASH.US,D,20060628,000000,22.8087,23.3378,22.7463,23.3378,3471318.0520054,0
+ASH.US,D,20060629,000000,23.4131,23.7409,23.2952,23.6795,2575939.5253408,0
+ASH.US,D,20060630,000000,23.6795,23.856,23.6251,23.736,1307366.5738404,0
+ASH.US,D,20060703,000000,23.846,23.9817,23.7677,23.8014,851807.24528536,0
+ASH.US,D,20060705,000000,23.8014,23.8213,23.4012,23.5429,1885173.6095457,0
+ASH.US,D,20060706,000000,23.4587,23.7876,23.4418,23.5498,1337150.9828011,0
+ASH.US,D,20060707,000000,23.4675,23.7272,23.3596,23.4131,1380442.6504989,0
+ASH.US,D,20060710,000000,23.0575,23.5141,23.0445,23.1406,1471778.4090422,0
+ASH.US,D,20060711,000000,23.1773,23.6092,23.1773,23.531,1753088.9517643,0
+ASH.US,D,20060712,000000,23.5696,23.6211,23.1456,23.3408,1895294.2116009,0
+ASH.US,D,20060713,000000,23.3329,23.3329,22.6512,22.7206,2564423.8831858,0
+ASH.US,D,20060714,000000,22.6385,22.6433,22.1658,22.5294,2312340.5409329,0
+ASH.US,D,20060717,000000,22.5224,23.1951,22.4907,22.89,2984291.5852232,0
+ASH.US,D,20060718,000000,22.9693,23.5468,22.9693,23.4834,2526771.9325916,0
+ASH.US,D,20060719,000000,23.4834,23.7519,23.3923,23.4804,2351124.0689162,0
+ASH.US,D,20060720,000000,23.4834,23.6628,23.1733,23.2625,1322261.8066277,0
+ASH.US,D,20060721,000000,23.2417,23.2536,22.7375,22.8504,1590370.9496214,0
+ASH.US,D,20060724,000000,23.5231,23.7677,23.3973,23.4131,5704688.4213865,0
+ASH.US,D,20060725,000000,23.5231,23.6945,23.3596,23.6251,3613805.9538303,0
+ASH.US,D,20060726,000000,23.8213,23.8847,23.2001,23.217,4400419.8056258,0
+ASH.US,D,20060727,000000,23.2536,23.6628,22.9614,23.3714,5997810.3709156,0
+ASH.US,D,20060728,000000,23.4497,23.7202,23.4061,23.5587,2293795.1887529,0
+ASH.US,D,20060731,000000,23.5587,23.8847,23.4497,23.6667,2375014.3829837,0
+ASH.US,D,20060801,000000,23.6667,23.96,23.5617,23.9094,2309251.6677743,0
+ASH.US,D,20060802,000000,23.9481,24.4057,23.837,23.9391,2764241.6746099,0
+ASH.US,D,20060803,000000,23.8767,23.9341,23.6667,23.7202,5043698.8390668,0
+ASH.US,D,20060804,000000,23.7202,23.8717,23.4131,23.6628,2533514.9628857,0
+ASH.US,D,20060807,000000,23.6628,23.8014,23.4874,23.6598,1351769.6302141,0
+ASH.US,D,20060808,000000,23.7202,23.7756,23.0742,23.1199,2204144.1783475,0
+ASH.US,D,20060809,000000,23.3596,23.422,23.0218,23.0575,1447596.3680654,0
+ASH.US,D,20060810,000000,23.0376,23.204,22.8553,22.8851,1647974.3962878,0
+ASH.US,D,20060811,000000,22.897,23.2536,22.8009,22.8009,1514487.632357,0
+ASH.US,D,20060814,000000,22.8286,23,22.5453,22.6899,1615658.3226599,0
+ASH.US,D,20060815,000000,22.8722,22.9336,22.5364,22.8593,1724701.6017748,0
+ASH.US,D,20060816,000000,22.9524,23.5231,22.9019,23.3378,1923117.2870494,0
+ASH.US,D,20060817,000000,23.1823,23.2992,23.0951,23.2417,1432710.2201992,0
+ASH.US,D,20060818,000000,23.2417,23.6755,23.2308,23.6092,2240680.7025233,0
+ASH.US,D,20060821,000000,23.5696,23.5736,22.2005,22.2579,8746874.1707498,0
+ASH.US,D,20060822,000000,22.1351,22.3233,21.7567,22.254,6376364.8991738,0
+ASH.US,D,20060823,000000,22.2183,22.6642,22.0777,22.5224,4725568.1207448,0
+ASH.US,D,20060824,000000,22.5731,22.8286,22.4323,22.6779,4135969.8669458,0
+ASH.US,D,20060825,000000,22.6989,22.8246,22.3937,22.5502,3186356.3804549,0
+ASH.US,D,20060828,000000,22.468,22.6682,22.2976,22.4907,2785885.9943053,0
+ASH.US,D,20060829,000000,22.3273,22.362,22.0777,22.2847,4228700.6655888,0
+ASH.US,D,20060830,000000,22.2847,22.4453,22.2213,22.3233,3285562.7089386,0
+ASH.US,D,20060831,000000,22.2739,22.5918,22.2352,22.472,3709068.4171406,0
+ASH.US,D,20060901,000000,22.472,22.6175,22.2936,22.4363,4496529.1854655,0
+ASH.US,D,20060905,000000,22.3491,22.4501,21.9331,22.4284,5391339.3998463,0
+ASH.US,D,20060906,000000,22.2392,22.3452,22.044,22.0519,5506275.7644189,0
+ASH.US,D,20060907,000000,21.9499,22.044,21.6052,21.6596,3673944.093471,0
+ASH.US,D,20060908,000000,21.7092,22.0222,21.6953,22.0093,8955683.0057111,0
+ASH.US,D,20060911,000000,22.0093,22.0916,21.401,21.6389,4397322.8569818,0
+ASH.US,D,20060912,000000,21.6874,22.2055,21.5843,22.0737,5061123.7176501,0
+ASH.US,D,20060913,000000,22.1935,22.6899,22.1935,22.5047,4866932.520666,0
+ASH.US,D,20060914,000000,22.4194,23.0812,22.2936,22.793,7517634.8896745,0
+ASH.US,D,20060915,000000,23.003,23.0258,22.5097,22.5502,7175060.6865365,0
+ASH.US,D,20060918,000000,22.6642,23.0575,22.5731,22.9614,4001063.836459,0
+ASH.US,D,20060919,000000,22.9614,22.9781,22.1262,22.5017,6463198.5746164,0
+ASH.US,D,20060920,000000,22.5561,22.6869,22.2213,22.2392,3876853.7863608,0
+ASH.US,D,20060921,000000,22.2432,22.4284,22.2213,22.2808,4253165.348554,0
+ASH.US,D,20060922,000000,22.2808,22.3373,22.1965,22.2847,3004244.0907311,0
+ASH.US,D,20060925,000000,22.3066,22.6008,21.9806,22.5918,7035948.3376013,0
+ASH.US,D,20060926,000000,22.5918,22.9118,22.4799,22.789,2390190.238888,0
+ASH.US,D,20060927,000000,22.8207,22.9356,22.5818,22.7068,2877214.6867988,0
+ASH.US,D,20060928,000000,22.6869,23.0218,22.5918,22.9781,2516647.2927938,0
+ASH.US,D,20060929,000000,23.0812,23.209,22.6175,22.6949,1737068.1982018,0
+ASH.US,D,20061002,000000,22.6989,22.8087,22.6462,22.7503,3553099.5019059,0
+ASH.US,D,20061003,000000,22.7543,22.7543,22.4878,22.5185,3167524.3485437,0
+ASH.US,D,20061004,000000,22.5185,22.8127,22.5185,22.7029,3346539.6896233,0
+ASH.US,D,20061005,000000,22.7345,22.7721,22.5145,22.6433,3265320.4953926,0
+ASH.US,D,20061006,000000,22.6552,23.003,22.5145,22.8761,2243489.9620005,0
+ASH.US,D,20061009,000000,23.0258,23.2585,22.897,23.1456,1936317.6773421,0
+ASH.US,D,20061010,000000,23.1456,23.4715,23.1367,23.2823,2088918.1057369,0
+ASH.US,D,20061011,000000,23.1119,23.3714,23.1069,23.217,2658567.8917707,0
+ASH.US,D,20061012,000000,23.2219,23.5379,23.1863,23.316,2672064.0467155,0
+ASH.US,D,20061013,000000,23.3744,23.5736,23.2268,23.528,2106627.6451799,0
+ASH.US,D,20061016,000000,23.6628,23.7756,23.5954,23.7449,2063915.3935581,0
+ASH.US,D,20061017,000000,23.7449,23.8053,23.4131,23.4587,2263439.4392014,0
+ASH.US,D,20061018,000000,23.5092,23.8886,23.5052,23.8173,2477589.1983075,0
+ASH.US,D,20061019,000000,23.8053,23.8321,23.5002,23.7677,1869151.8465476,0
+ASH.US,D,20061020,000000,23.7716,23.957,23.6895,23.8143,2413513.2501073,0
+ASH.US,D,20061023,000000,23.8053,24.1225,23.8053,24.0045,2136417.1013189,0
+ASH.US,D,20061024,000000,23.7519,24.4354,23.7409,24.4107,3724250.329659,0
+ASH.US,D,20061025,000000,24.4107,24.4107,24.0698,24.3731,4170537.9915597,0
+ASH.US,D,20061026,000000,24.9189,25.2032,24.2503,24.3443,4516786.5405466,0
+ASH.US,D,20061027,000000,24.4503,24.4661,23.9341,24.0085,3289282.4793927,0
+ASH.US,D,20061030,000000,24.0214,24.4057,23.9768,24.2503,3209639.0142471,0
+ASH.US,D,20061031,000000,24.3344,24.8386,24.2907,24.7078,4416806.9843375,0
+ASH.US,D,20061101,000000,24.6474,25.3063,24.6474,25.0635,4607919.4025196,0
+ASH.US,D,20061102,000000,25.0635,25.4974,25.0031,25.4251,3660259.1740554,0
+ASH.US,D,20061103,000000,25.3757,25.5836,25.2785,25.5162,2389231.2749988,0
+ASH.US,D,20061106,000000,25.5658,25.8224,25.5054,25.6005,2696347.0312596,0
+ASH.US,D,20061107,000000,25.754,26.2642,25.6728,26.071,2952748.7393206,0
+ASH.US,D,20061108,000000,26.0799,26.9498,26.0542,26.8547,4303909.679824,0
+ASH.US,D,20061109,000000,26.9458,27.0835,26.7566,26.9388,4276887.086864,0
+ASH.US,D,20061110,000000,26.9051,27.3638,26.8744,27.2657,2540634.5126858,0
+ASH.US,D,20061113,000000,27.2974,27.5649,27.1152,27.5303,3381129.0123864,0
+ASH.US,D,20061114,000000,27.5303,27.87,27.5124,27.6194,4550749.0037568,0
+ASH.US,D,20061115,000000,26.9645,27.768,26.8981,27.4976,4589025.7950324,0
+ASH.US,D,20061116,000000,27.4737,27.5897,27.236,27.4064,3862368.3844567,0
+ASH.US,D,20061117,000000,27.4064,27.9136,27.3163,27.8274,2897492.2305933,0
+ASH.US,D,20061120,000000,27.8235,27.8235,27.5471,27.6194,2969731.4850792,0
+ASH.US,D,20061121,000000,27.6283,28.0147,27.6283,27.9493,2742747.7608297,0
+ASH.US,D,20061122,000000,27.8274,28.0592,27.6699,27.982,1758496.4986633,0
+ASH.US,D,20061124,000000,27.982,27.982,27.764,27.8235,570467.42892871,0
+ASH.US,D,20061127,000000,27.8235,27.9404,27.6233,27.7313,2169412.5251547,0
+ASH.US,D,20061128,000000,27.7363,28.0068,27.661,27.8056,2000790.3337617,0
+ASH.US,D,20061129,000000,27.8106,27.9938,27.7591,27.9225,2760923.6595535,0
+ASH.US,D,20061130,000000,27.8869,28.3664,27.8532,28.2673,2259829.6972356,0
+ASH.US,D,20061201,000000,28.304,28.721,28.2177,28.4238,2971886.6302405,0
+ASH.US,D,20061204,000000,28.304,28.4752,27.9542,28.2861,3882937.6551605,0
+ASH.US,D,20061205,000000,27.8661,28.2416,27.7274,27.9037,4731583.3479188,0
+ASH.US,D,20061206,000000,27.8324,28.0315,27.6442,27.9581,4789696.5596,0
+ASH.US,D,20061207,000000,27.9621,28.2534,27.7789,28.1444,3128553.0655252,0
+ASH.US,D,20061208,000000,28.1493,28.3079,28.0542,28.2,1677882.9658362,0
+ASH.US,D,20061211,000000,28.2217,28.6289,28.2089,28.5426,2750876.7463025,0
+ASH.US,D,20061212,000000,28.7002,28.7041,28.2781,28.3694,3126879.4211798,0
+ASH.US,D,20061213,000000,28.3694,28.4932,28.2386,28.406,2221801.2271355,0
+ASH.US,D,20061214,000000,27.7036,28.9736,27.7036,28.7894,2384924.0129832,0
+ASH.US,D,20061215,000000,28.8924,28.9696,28.6972,28.8637,2474861.7031196,0
+ASH.US,D,20061218,000000,28.7854,29.0143,28.61,28.6933,2256717.6070565,0
+ASH.US,D,20061219,000000,28.4278,29.2293,28.4278,29.0905,2863775.0602516,0
+ASH.US,D,20061220,000000,29.262,29.5313,29.1411,29.2757,2681511.3551769,0
+ASH.US,D,20061221,000000,29.247,29.2668,28.7666,28.8111,1317201.5056002,0
+ASH.US,D,20061222,000000,28.7666,28.7993,28.5269,28.5516,1054338.3997978,0
+ASH.US,D,20061226,000000,28.6368,29.247,28.6368,29.1152,1398994.059293,0
+ASH.US,D,20061227,000000,29.2213,29.6543,29.2213,29.6046,1661140.4657678,0
+ASH.US,D,20061228,000000,29.5582,29.6997,29.1985,29.2708,1552556.479884,0
+ASH.US,D,20061229,000000,29.254,29.3045,28.8161,28.9241,1815663.8691191,0
+ASH.US,D,20070103,000000,28.9241,29.1816,28.2454,28.5596,3522494.4217433,0
+ASH.US,D,20070104,000000,28.5596,28.7715,28.3475,28.7666,2655201.423802,0
+ASH.US,D,20070105,000000,28.6397,28.7804,28.5426,28.7041,1816858.03152,0
+ASH.US,D,20070108,000000,28.0108,28.619,27.7313,28.5347,1915406.2079452,0
+ASH.US,D,20070109,000000,28.5269,28.5556,27.9186,28.0108,2745612.539269,0
+ASH.US,D,20070110,000000,28.0108,28.3337,27.8007,28.0415,3291443.6811682,0
+ASH.US,D,20070111,000000,28.0415,28.5319,27.979,28.3851,1787198.7925827,0
+ASH.US,D,20070112,000000,28.3881,28.8161,28.3851,28.721,1604210.3126951,0
+ASH.US,D,20070116,000000,28.721,28.7804,28.2386,28.3079,1676938.1340465,0
+ASH.US,D,20070117,000000,28.2811,28.6774,28.2494,28.5833,996214.08432427,0
+ASH.US,D,20070118,000000,28.6397,28.7666,28.2743,28.3337,922780.66743755,0
+ASH.US,D,20070119,000000,28.3337,28.8111,28.2811,28.7547,1523851.1576575,0
+ASH.US,D,20070122,000000,28.7368,28.8201,28.3,28.4675,940957.57559705,0
+ASH.US,D,20070123,000000,28.5347,28.8637,28.3851,28.7111,934503.24390538,0
+ASH.US,D,20070124,000000,28.725,29.0687,28.4535,28.5883,1951278.5234482,0
+ASH.US,D,20070125,000000,28.6814,28.7368,28.0265,28.1079,1917555.2964925,0
+ASH.US,D,20070126,000000,28.2127,28.4377,28.0642,28.3911,1836699.4991039,0
+ASH.US,D,20070129,000000,28.3911,28.9696,28.3564,28.8964,2395678.5406409,0
+ASH.US,D,20070130,000000,28.9102,29.1727,28.8111,29.0211,2169412.5251547,0
+ASH.US,D,20070131,000000,28.8072,29.1044,28.7458,29.0767,2138325.9441761,0
+ASH.US,D,20070201,000000,29.0905,29.2213,28.9409,29.0103,1726683.1240004,0
+ASH.US,D,20070202,000000,29.0301,29.1529,28.8607,28.9657,1042851.0218418,0
+ASH.US,D,20070205,000000,29.0251,29.0945,28.8488,28.9826,1658516.9424542,0
+ASH.US,D,20070206,000000,28.9984,29.1122,28.9578,29.0558,1469319.4237434,0
+ASH.US,D,20070207,000000,29.262,29.3471,29.0945,29.1816,1388954.2120918,0
+ASH.US,D,20070208,000000,29.1816,29.1816,28.4892,28.5139,1987149.8295156,0
+ASH.US,D,20070209,000000,28.4505,28.5099,27.9255,27.985,2406683.4083454,0
+ASH.US,D,20070212,000000,27.985,28.0989,27.9493,27.9978,1308714.1704636,0
+ASH.US,D,20070213,000000,28.1029,28.6011,28.1029,28.5783,1039600.6389754,0
+ASH.US,D,20070214,000000,28.4188,28.8032,28.4188,28.5556,1346151.1112594,0
+ASH.US,D,20070215,000000,28.6606,28.7329,28.5021,28.6972,902928.09606126,0
+ASH.US,D,20070216,000000,28.5556,28.6854,28.2743,28.3198,975877.99326072,0
+ASH.US,D,20070220,000000,28.3664,28.5099,28.2127,28.4148,1481992.8886149,0
+ASH.US,D,20070221,000000,28.0493,28.725,28.0493,28.6893,1941238.6762469,0
+ASH.US,D,20070222,000000,28.7715,28.8438,28.4842,28.6645,1122744.8270341,0
+ASH.US,D,20070223,000000,28.6011,28.6854,28.4675,28.5021,1221039.6351055,0
+ASH.US,D,20070226,000000,28.6606,28.8201,28.5833,28.6527,1061482.176054,0
+ASH.US,D,20070227,000000,28.6576,28.6576,27.4976,27.7551,1726683.1240004,0
+ASH.US,D,20070228,000000,27.7551,27.8324,27.3738,27.3865,2555704.3778445,0
+ASH.US,D,20070301,000000,27.0923,27.5303,26.824,27.5164,2126971.8117289,0
+ASH.US,D,20070302,000000,27.4777,27.4847,26.9645,27.0191,1387752.9836411,0
+ASH.US,D,20070305,000000,26.9645,26.9645,26.1146,26.1146,2217020.5397893,0
+ASH.US,D,20070306,000000,26.1443,26.499,26.1443,26.3375,1925642.8951026,0
+ASH.US,D,20070307,000000,26.2642,26.5288,26.1532,26.2315,1582216.7282568,0
+ASH.US,D,20070308,000000,26.4504,26.7566,26.3692,26.6,1111732.8932799,0
+ASH.US,D,20070309,000000,26.7,26.8744,26.5822,26.6703,1203347.2560689,0
+ASH.US,D,20070312,000000,26.5911,27.1063,26.5495,26.7278,1125611.6243448,0
+ASH.US,D,20070313,000000,26.5604,26.8377,26.2384,26.2384,1651581.1099467,0
+ASH.US,D,20070314,000000,26.2137,26.4604,25.7787,26.3157,1429984.7438827,0
+ASH.US,D,20070315,000000,26.3157,26.8794,26.3157,26.7704,1323654.8278561,0
+ASH.US,D,20070316,000000,26.5911,26.7961,26.3157,26.3375,1328439.552945,0
+ASH.US,D,20070319,000000,26.3375,26.7883,26.176,26.5565,1481756.6806675,0
+ASH.US,D,20070320,000000,26.5495,26.8844,26.3088,26.8844,855635.02535649,0
+ASH.US,D,20070321,000000,26.806,27.3548,26.6228,27.1191,3240486.3589712,0
+ASH.US,D,20070322,000000,27.0923,27.446,27.0835,27.241,1402104.1306009,0
+ASH.US,D,20070323,000000,27.2617,27.442,27.1399,27.1577,1172733.0909852,0
+ASH.US,D,20070326,000000,27.874,27.874,26.7923,27.6283,1604932.0592011,0
+ASH.US,D,20070327,000000,27.6362,27.7086,27.449,27.6155,1546091.0443999,0
+ASH.US,D,20070328,000000,27.6521,27.7194,27.1637,27.3598,1258594.679875,0
+ASH.US,D,20070329,000000,27.4777,27.6699,27.2192,27.5688,1444921.3635325,0
+ASH.US,D,20070330,000000,27.5688,27.8106,27.2796,27.4282,1283237.0235186,0
+ASH.US,D,20070402,000000,27.449,27.6065,26.8981,27.135,2316757.831437,0
+ASH.US,D,20070403,000000,27.132,27.132,26.7347,26.7566,2337805.5746498,0
+ASH.US,D,20070404,000000,26.6496,26.6496,26.2949,26.3375,2123820.3535585,0
+ASH.US,D,20070405,000000,26.3425,26.5951,26.3048,26.3196,2230886.1481904,0
+ASH.US,D,20070409,000000,26.5604,26.5604,26.2513,26.3989,2739875.9163407,0
+ASH.US,D,20070410,000000,26.382,26.4197,25.962,25.9838,1537867.1719738,0
+ASH.US,D,20070411,000000,25.8936,25.9492,25.4608,25.6044,1552729.093384,0
+ASH.US,D,20070412,000000,25.6044,25.7837,25.3974,25.745,2144064.5859758,0
+ASH.US,D,20070413,000000,25.749,25.8006,25.4697,25.5054,877678.07214268,0
+ASH.US,D,20070416,000000,25.5212,25.7283,25.4161,25.4974,1963473.5158109,0
+ASH.US,D,20070417,000000,25.5262,25.6609,25.3757,25.3874,1265535.559561,0
+ASH.US,D,20070418,000000,25.3607,25.3717,25.1596,25.2576,1347282.6886486,0
+ASH.US,D,20070419,000000,25.2171,25.317,25.0486,25.1299,1016535.0338527,0
+ASH.US,D,20070420,000000,25.2082,25.2537,25.013,25.0932,2155368.2466395,0
+ASH.US,D,20070423,000000,25.0635,25.2736,25.0031,25.1249,1443001.4168829,0
+ASH.US,D,20070424,000000,25.1249,25.2339,25.0288,25.1299,1498258.9350459,0
+ASH.US,D,20070425,000000,25.0902,26.6119,25.0902,25.7787,1685158.9781655,0
+ASH.US,D,20070426,000000,25.7737,25.8551,25.3023,25.439,1690869.3557664,0
+ASH.US,D,20070427,000000,25.4518,25.7679,25.3467,25.6856,1000995.7811062,0
+ASH.US,D,20070430,000000,25.6688,25.6688,25.0635,25.0635,1308361.8774137,0
+ASH.US,D,20070501,000000,25.0328,25.114,24.7931,24.9981,1553220.6885566,0
+ASH.US,D,20070502,000000,25.0328,25.0328,24.8268,24.9892,1598419.1802404,0
+ASH.US,D,20070503,000000,24.9644,25.4935,24.906,25.3834,1463576.744201,0
+ASH.US,D,20070504,000000,25.4697,25.5796,25.114,25.339,948253.77663981,0
+ASH.US,D,20070507,000000,25.3637,25.5391,25.0982,25.1814,929476.25425501,0
+ASH.US,D,20070508,000000,25.0853,25.0932,24.6851,24.8416,1642514.3587339,0
+ASH.US,D,20070509,000000,24.7495,25.114,24.7495,25.0982,1826390.132578,0
+ASH.US,D,20070510,000000,25.0853,25.1814,24.8089,24.8703,1234241.0348339,0
+ASH.US,D,20070511,000000,24.9317,25.2259,24.9317,25.0209,1004203.7676742,0
+ASH.US,D,20070514,000000,24.898,25.0101,24.4325,24.4958,1425551.3024079,0
+ASH.US,D,20070515,000000,24.6346,24.8049,24.5632,24.6683,1475296.2923617,0
+ASH.US,D,20070516,000000,24.7049,24.9694,24.5909,24.7712,1283949.6851036,0
+ASH.US,D,20070517,000000,24.7762,24.8653,24.6346,24.7237,1220750.936503,0
+ASH.US,D,20070518,000000,24.7534,25.0982,24.7534,24.9525,1379381.7336069,0
+ASH.US,D,20070521,000000,24.91,25.121,24.902,24.9644,1307155.6017848,0
+ASH.US,D,20070522,000000,24.9238,25.2656,24.898,25.1903,1497541.2262825,0
+ASH.US,D,20070523,000000,25.1863,25.2339,24.9189,24.9407,1508723.7546654,0
+ASH.US,D,20070524,000000,24.8842,24.9447,24.5137,24.5464,1764954.8680977,0
+ASH.US,D,20070525,000000,24.7237,24.9525,24.6722,24.9525,1466926.0517632,0
+ASH.US,D,20070529,000000,24.9189,25.1735,24.8139,24.915,2558813.4397166,0
+ASH.US,D,20070530,000000,24.9189,25.2171,24.7842,25.1328,2179695.6463531,0
+ASH.US,D,20070531,000000,25.1903,25.4251,25.1022,25.222,2018249.5331579,0
+ASH.US,D,20070601,000000,25.339,25.5083,25.2696,25.5083,1722376.8714204,0
+ASH.US,D,20070604,000000,25.5083,26.0502,25.5083,25.9412,2117612.3241709,0
+ASH.US,D,20070605,000000,25.9412,25.9442,25.6688,25.8501,1616508.2674964,0
+ASH.US,D,20070606,000000,25.9075,25.9244,25.5469,25.5866,1526455.5016933,0
+ASH.US,D,20070607,000000,25.5866,25.6688,25.2943,25.3132,1510691.1447916,0
+ASH.US,D,20070608,000000,25.3557,25.7213,25.1645,25.7084,1324541.1123768,0
+ASH.US,D,20070611,000000,25.7084,25.967,25.643,25.8936,1213860.5286008,0
+ASH.US,D,20070612,000000,26.6069,26.6069,25.3607,25.3924,1212940.9327028,0
+ASH.US,D,20070613,000000,25.4024,25.8639,25.339,25.8264,1201907.8007995,0
+ASH.US,D,20070614,000000,25.8264,26.1532,25.7867,26.0621,1262626.3659521,0
+ASH.US,D,20070615,000000,26.7566,26.7566,26.0888,26.0888,1285626.357756,0
+ASH.US,D,20070618,000000,26.3157,26.3513,26.1562,26.3196,966309.55251857,0
+ASH.US,D,20070619,000000,26.18,26.4346,25.9809,26.3603,1101689.0083359,0
+ASH.US,D,20070620,000000,26.4346,26.4861,26.1066,26.1066,1423633.3746296,0
+ASH.US,D,20070621,000000,26.1096,26.2979,25.7283,26.2424,866326.96800242,0
+ASH.US,D,20070622,000000,26.1176,26.2741,25.9244,26.0324,984250.25273065,0
+ASH.US,D,20070625,000000,26.0324,26.2176,25.7173,25.8382,1012472.0552698,0
+ASH.US,D,20070626,000000,25.8421,26.0502,25.6559,25.9571,2022429.6062788,0
+ASH.US,D,20070627,000000,25.7123,26.4227,25.6559,26.3335,1953190.3946125,0
+ASH.US,D,20070628,000000,26.3375,26.8794,26.3196,26.7654,2806610.7181029,0
+ASH.US,D,20070629,000000,26.7654,27.3044,26.5148,26.7347,1662103.4673996,0
+ASH.US,D,20070702,000000,26.9171,27.1766,26.817,27.1152,1257111.8188717,0
+ASH.US,D,20070703,000000,27.5342,27.9186,27.3738,27.4163,1087815.3244494,0
+ASH.US,D,20070705,000000,27.4163,27.6819,27.3163,27.4035,1414780.6237794,0
+ASH.US,D,20070706,000000,27.4242,27.561,27.2033,27.3113,1062703.593218,0
+ASH.US,D,20070709,000000,27.0289,27.2974,26.8981,26.9745,2047429.2901506,0
+ASH.US,D,20070710,000000,26.9645,27.2142,26.7833,26.817,1610678.7764861,0
+ASH.US,D,20070711,000000,26.822,27.3163,26.813,27.1607,1513088.5545145,0
+ASH.US,D,20070712,000000,27.3163,27.5253,27.1607,27.5253,1203347.2560689,0
+ASH.US,D,20070713,000000,27.5936,27.5936,27.232,27.4936,969663.90725917,0
+ASH.US,D,20070716,000000,27.4936,27.5391,27.1855,27.2757,914165.13397049,0
+ASH.US,D,20070717,000000,27.3261,27.561,27.2192,27.2221,1128238.1759654,0
+ASH.US,D,20070718,000000,26.9645,27.4847,26.8744,27.4064,1417894.7328299,0
+ASH.US,D,20070719,000000,27.3865,27.7591,27.2757,27.6819,948847.32481539,0
+ASH.US,D,20070720,000000,27.5976,27.6402,27.0805,27.2013,1188513.5988576,0
+ASH.US,D,20070723,000000,27.4113,27.4202,27.1766,27.2033,1023895.8387786,0
+ASH.US,D,20070724,000000,27.5738,27.6649,26.7793,26.7793,1881919.1889368,0
+ASH.US,D,20070725,000000,26.8011,26.9893,25.9769,26.7704,2503878.940969,0
+ASH.US,D,20070726,000000,26.7347,26.7566,25.9719,26.2097,2583217.5565414,0
+ASH.US,D,20070727,000000,26.1176,26.2315,25.5083,25.5608,2477242.9618717,0
+ASH.US,D,20070730,000000,25.5489,26.0373,25.3467,25.9205,1593214.5299116,0
+ASH.US,D,20070731,000000,26.1889,26.2315,25.5301,25.5301,1438464.0035339,0
+ASH.US,D,20070801,000000,25.4935,25.9036,25.3063,25.8501,2622779.3594284,0
+ASH.US,D,20070802,000000,25.8689,26.0799,25.5866,25.7837,1642727.3496608,0
+ASH.US,D,20070803,000000,25.8551,25.9442,24.8753,24.8753,1796287.7513804,0
+ASH.US,D,20070806,000000,24.9724,25.0486,24.4958,24.9238,2253136.1292895,0
+ASH.US,D,20070807,000000,24.7128,24.8139,24.1869,24.3731,3443559.58044,0
+ASH.US,D,20070808,000000,24.3908,24.3908,22.7642,23.1199,4505073.0489998,0
+ASH.US,D,20070809,000000,23.1199,23.1199,21.0009,21.296,5852878.6253269,0
+ASH.US,D,20070810,000000,21.4507,23.7619,21.3209,23.1496,4826769.094118,0
+ASH.US,D,20070813,000000,23.4547,24.4612,21.7726,23.4924,3511253.3460913,0
+ASH.US,D,20070814,000000,23.635,23.856,23.0772,23.5092,2333013.7835112,0
+ASH.US,D,20070815,000000,23.5141,24.0174,22.5818,22.6175,1872828.2112678,0
+ASH.US,D,20070816,000000,22.5017,22.9693,21.9499,22.9019,2711411.84924,0
+ASH.US,D,20070817,000000,23.4675,23.531,22.5364,22.7593,2093838.095206,0
+ASH.US,D,20070820,000000,22.6949,23.6755,22.6949,23.5736,1700376.2209325,0
+ASH.US,D,20070821,000000,23.6171,24.2503,23.3239,23.7806,1846513.2327145,0
+ASH.US,D,20070822,000000,23.9768,24.4275,23.9768,24.2907,1728841.2974688,0
+ASH.US,D,20070823,000000,24.4572,24.9238,24.4572,24.7961,2193812.6042367,0
+ASH.US,D,20070824,000000,24.8346,25.2943,24.7197,25.2122,1465017.208906,0
+ASH.US,D,20070827,000000,25.1061,25.1061,24.5295,24.6474,1436302.8017585,0
+ASH.US,D,20070828,000000,24.5464,24.7049,24.4453,24.4691,1509973.4360283,0
+ASH.US,D,20070829,000000,24.6029,24.8753,24.3522,24.8753,1308345.726443,0
+ASH.US,D,20070830,000000,24.5592,24.8753,24.5255,24.7534,1251657.8379318,0
+ASH.US,D,20070831,000000,24.9694,25.2082,24.8139,24.9981,1167468.8839517,0
+ASH.US,D,20070904,000000,25.0447,25.321,24.7881,25.1368,1283710.4488491,0
+ASH.US,D,20070905,000000,24.8793,25.2736,24.697,25.222,1576954.5400947,0
+ASH.US,D,20070906,000000,25.2389,25.2736,24.9644,25.1022,1134457.3091453,0
+ASH.US,D,20070907,000000,24.8753,24.9477,24.4572,24.5989,1919227.9314022,0
+ASH.US,D,20070910,000000,24.6206,24.6683,23.9024,23.9728,2279685.296919,0
+ASH.US,D,20070911,000000,24.1155,24.4958,24.1015,24.482,1499934.5982627,0
+ASH.US,D,20070912,000000,24.482,24.8466,24.3522,24.6435,1537243.3407281,0
+ASH.US,D,20070913,000000,24.8703,25.0248,24.7802,24.8496,1100015.3639905,0
+ASH.US,D,20070914,000000,24.6346,25.121,24.5851,25.0754,1000518.3180329,0
+ASH.US,D,20070917,000000,25.0288,25.339,24.9477,25.1368,2030205.2892661,0
+ASH.US,D,20070918,000000,25.2259,26.3108,25.2259,26.3108,2637984.4889673,0
+ASH.US,D,20070919,000000,26.3692,26.4414,25.9244,26.2017,3031442.3254981,0
+ASH.US,D,20070920,000000,26.1275,26.3375,26.0621,26.1532,1215785.5224286,0
+ASH.US,D,20070921,000000,26.2691,26.2979,25.7679,25.9036,2900127.867135,0
+ASH.US,D,20070924,000000,25.8174,25.8966,25.3804,25.6282,2340673.3813961,0
+ASH.US,D,20070925,000000,24.9447,25.4073,24.3571,25.3467,3809666.7574172,0
+ASH.US,D,20070926,000000,25.4518,25.4518,24.8496,25.1735,3352912.2570255,0
+ASH.US,D,20070927,000000,25.1735,25.6728,24.8268,25.339,4329265.6944881,0
+ASH.US,D,20070928,000000,25.339,25.4737,25.0853,25.1735,2894390.2347709,0
+ASH.US,D,20071001,000000,25.118,25.6688,25.0932,25.6559,1804939.6245316,0
+ASH.US,D,20071002,000000,25.6856,25.9571,25.5965,25.9205,1498025.7554055,0
+ASH.US,D,20071003,000000,25.8808,25.8808,25.5579,25.6946,1648230.7929487,0
+ASH.US,D,20071004,000000,25.8124,25.8174,25.5162,25.6559,1161005.467339,0
+ASH.US,D,20071005,000000,25.9809,27.3865,25.9205,27.2142,3966897.4672429,0
+ASH.US,D,20071008,000000,27.1855,27.2617,26.7961,26.8844,1542264.2737645,0
+ASH.US,D,20071009,000000,27.0289,27.7591,27.0062,27.7036,1811589.7867438,0
+ASH.US,D,20071010,000000,27.8403,28.0108,27.2548,27.7274,2685815.5888857,0
+ASH.US,D,20071011,000000,27.9711,28.8438,27.9136,28.184,4082907.8713712,0
+ASH.US,D,20071012,000000,28.1444,28.2177,27.5303,27.8007,2082174.0660072,0
+ASH.US,D,20071015,000000,27.8324,27.9711,27.1607,27.3261,1744383.5785224,0
+ASH.US,D,20071016,000000,27.1577,27.3211,26.8844,27.1152,1425789.5292267,0
+ASH.US,D,20071017,000000,27.3638,27.3638,26.6753,26.9458,1316720.0047842,0
+ASH.US,D,20071018,000000,26.7793,27.1399,26.6535,26.9388,831647.80546454,0
+ASH.US,D,20071019,000000,26.6565,26.817,26.4504,26.4504,1588912.3150743,0
+ASH.US,D,20071022,000000,25.2122,26.1275,25.1903,25.6777,3530623.407216,0
+ASH.US,D,20071023,000000,25.6728,26.0175,25.2873,25.7035,1886460.6400286,0
+ASH.US,D,20071024,000000,25.6192,25.643,25.013,25.5162,1871150.5291797,0
+ASH.US,D,20071025,000000,25.5351,25.5351,24.9644,25.3467,1416215.0318704,0
+ASH.US,D,20071026,000000,25.3467,25.764,25.2339,25.5836,1437987.5498964,0
+ASH.US,D,20071029,000000,25.4697,25.5836,24.4958,24.8496,2122535.341947,0
+ASH.US,D,20071030,000000,24.5801,24.906,24.5345,24.6158,2254799.6792783,0
+ASH.US,D,20071031,000000,24.8496,24.902,24.2283,24.5504,1965631.6892792,0
+ASH.US,D,20071101,000000,24.1689,24.2473,23.3685,23.3973,2165832.0568233,0
+ASH.US,D,20071102,000000,23.5775,23.8093,22.8504,23.5954,2870710.8927592,0
+ASH.US,D,20071105,000000,23.4418,23.5092,23.0575,23.2497,2417605.5023247,0
+ASH.US,D,20071106,000000,23.2328,23.3973,23.0772,23.2377,1609025.3208542,0
+ASH.US,D,20071107,000000,23.1,23.3021,22.5591,22.5591,2161281.5208105,0
+ASH.US,D,20071108,000000,22.6731,23.316,22.6385,23.217,2753177.2502007,0
+ASH.US,D,20071109,000000,22.9961,23.7072,22.9781,23.1704,2220844.2821177,0
+ASH.US,D,20071112,000000,23.0772,23.1614,22.0777,22.1054,2362439.842808,0
+ASH.US,D,20071113,000000,22.0777,22.89,21.9985,22.2609,2336031.9961728,0
+ASH.US,D,20071114,000000,22.2847,22.6462,22.2135,22.2936,2365542.8480661,0
+ASH.US,D,20071115,000000,22.1431,22.2432,21.2059,21.3673,2458113.1464371,0
+ASH.US,D,20071116,000000,21.4507,21.5258,21.0681,21.2921,2210317.8869222,0
+ASH.US,D,20071119,000000,21.1435,21.2613,20.4282,20.4808,2277711.8501786,0
+ASH.US,D,20071120,000000,20.4808,20.768,20.1885,20.6442,2414582.2424847,0
+ASH.US,D,20071121,000000,20.343,20.4511,20.0181,20.1756,1706345.0140655,0
+ASH.US,D,20071123,000000,20.2321,20.2698,19.8179,20.1301,745304.71575882,0
+ASH.US,D,20071126,000000,20.0944,20.4471,19.7209,19.7209,1901317.5142603,0
+ASH.US,D,20071127,000000,19.7863,19.9587,19.4673,19.609,2623811.002686,0
+ASH.US,D,20071128,000000,19.7388,20.4559,19.7388,20.4559,2224905.2418293,0
+ASH.US,D,20071129,000000,20.2776,20.4946,20.2103,20.4074,1529831.0545829,0
+ASH.US,D,20071130,000000,20.7096,20.8701,20.3817,20.5847,2383036.3682751,0
+ASH.US,D,20071203,000000,20.554,20.8959,20.3658,20.4858,1784089.7307106,0
+ASH.US,D,20071204,000000,20.3777,20.4511,19.9091,19.934,2226214.4798969,0
+ASH.US,D,20071205,000000,19.2256,20.5699,19.2256,20.2182,2214385.9126834,0
+ASH.US,D,20071206,000000,20.2103,20.6075,20.1142,20.6026,2466199.7356116,0
+ASH.US,D,20071207,000000,20.7046,20.7769,20.5085,20.6709,1682176.0957525,0
+ASH.US,D,20071210,000000,20.6709,21.1118,20.5452,21.0009,1357140.8374289,0
+ASH.US,D,20071211,000000,21.0057,21.0404,20.4352,20.4858,2673096.6994088,0
+ASH.US,D,20071212,000000,20.98,21.095,20.3817,20.7275,2460269.3010342,0
+ASH.US,D,20071213,000000,20.7651,20.7651,20.1409,20.5233,2491356.8914483,0
+ASH.US,D,20071214,000000,20.357,20.4896,19.9637,20.0438,1718065.571662,0
+ASH.US,D,20071217,000000,19.917,19.917,19.6021,19.6021,1982186.4343127,0
+ASH.US,D,20071218,000000,19.7428,19.812,19.3949,19.7476,1880476.7053605,0
+ASH.US,D,20071219,000000,19.7071,19.7348,19.3622,19.5307,1207734.2635027,0
+ASH.US,D,20071220,000000,19.6505,19.6585,19.1434,19.4583,1956375.16416,0
+ASH.US,D,20071221,000000,19.7566,19.93,19.5941,19.7298,1659041.8490041,0
+ASH.US,D,20071224,000000,19.7298,19.9687,19.7209,19.8676,330316.62576359,0
+ASH.US,D,20071226,000000,19.8072,19.8072,19.609,19.7298,746746.18989953,0
+ASH.US,D,20071227,000000,19.7259,19.7566,19.292,19.4534,1077442.3634761,0
+ASH.US,D,20071228,000000,19.4029,19.7695,19.4029,19.7259,1294617.4012934,0
+ASH.US,D,20071231,000000,19.6021,20.0438,19.5357,19.8319,1289927.5631577,0
+ASH.US,D,20080102,000000,19.8369,20.2014,19.6021,19.6228,1457362.6581994,0
+ASH.US,D,20080103,000000,19.6505,19.7348,19.2345,19.285,1966132.3693729,0
+ASH.US,D,20080104,000000,19.0869,19.1484,18.7629,18.7719,1830670.1398304,0
+ASH.US,D,20080107,000000,18.9234,19.0007,18.4242,18.9591,2369729.9872367,0
+ASH.US,D,20080108,000000,18.8967,19.0215,18.2241,18.2905,1827859.8709174,0
+ASH.US,D,20080109,000000,18.2686,18.5579,18.0824,18.5579,2363642.0806943,0
+ASH.US,D,20080110,000000,18.3549,19.2206,18.1854,19.0176,2831719.4210272,0
+ASH.US,D,20080111,000000,18.8174,18.9769,18.6322,18.8253,2540155.0307412,0
+ASH.US,D,20080114,000000,18.9234,19.0928,18.6658,19.082,1526248.5673803,0
+ASH.US,D,20080115,000000,18.8897,19.0513,18.6361,18.7629,2245237.2951501,0
+ASH.US,D,20080116,000000,18.8135,18.869,18.4163,18.4747,1965610.4911301,0
+ASH.US,D,20080117,000000,18.5668,18.5668,17.5751,17.594,2708297.7401895,0
+ASH.US,D,20080118,000000,17.6802,17.9466,17.3711,17.6425,2376060.1583406,0
+ASH.US,D,20080122,000000,16.9362,18.0715,16.646,17.8952,2311724.7851726,0
+ASH.US,D,20080123,000000,17.2632,18.6054,17.1393,18.5628,2375532.2234838,0
+ASH.US,D,20080124,000000,18.7966,18.8135,18.2101,18.3529,1748735.2557077,0
+ASH.US,D,20080125,000000,18.4013,18.6609,17.9773,18.122,1786929.2732582,0
+ASH.US,D,20080128,000000,17.9773,18.2241,17.6148,18.1121,3209111.0793903,0
+ASH.US,D,20080129,000000,18.2608,18.4667,17.9853,18.2281,2142390.9416304,0
+ASH.US,D,20080130,000000,18.1854,19.0215,18.019,18.5242,2710895.0181755,0
+ASH.US,D,20080131,000000,18.2686,19.1939,18.1854,19.0344,1941699.9883493,0
+ASH.US,D,20080201,000000,19.0294,19.7735,18.969,19.6872,1700448.9003009,0
+ASH.US,D,20080204,000000,19.6922,19.7526,19.1939,19.2028,1560277.6533449,0
+ASH.US,D,20080205,000000,18.8253,19.2623,18.7599,18.7719,1417496.0057392,0
+ASH.US,D,20080206,000000,18.7759,19.0176,18.4617,18.555,2011310.6723433,0
+ASH.US,D,20080207,000000,18.4013,18.8967,18.3786,18.6678,1442662.2464969,0
+ASH.US,D,20080208,000000,18.5291,19.0176,18.5291,18.86,1189145.5055888,0
+ASH.US,D,20080211,000000,18.8897,19.0176,18.5876,18.8551,1030812.4920083,0
+ASH.US,D,20080212,000000,18.8897,19.3831,18.8511,19.0898,1634858.7985916,0
+ASH.US,D,20080213,000000,19.3524,19.4673,19.0007,19.1612,1125940.7003742,0
+ASH.US,D,20080214,000000,19.1345,19.288,18.8253,18.8848,1625068.2820014,0
+ASH.US,D,20080215,000000,18.864,18.8967,18.5797,18.86,1195160.7327627,0
+ASH.US,D,20080219,000000,19.0215,19.6505,18.9968,19.3088,1799026.3503606,0
+ASH.US,D,20080220,000000,19.3088,19.4723,19.0215,19.4069,1686258.2536132,0
+ASH.US,D,20080221,000000,20.1965,20.1965,19.1275,19.1652,1318386.58308,0
+ASH.US,D,20080222,000000,19.2345,19.4406,18.9195,19.4188,1375038.1319069,0
+ASH.US,D,20080225,000000,19.3524,19.502,18.9502,19.4109,1604146.7182477,0
+ASH.US,D,20080226,000000,19.1652,19.606,19.1652,19.4326,1191603.4814519,0
+ASH.US,D,20080227,000000,19.2623,19.5525,19.1612,19.2434,1517034.4385593,0
+ASH.US,D,20080228,000000,19.1434,19.2256,18.9057,19.0928,913148.63224801,0
+ASH.US,D,20080229,000000,18.7669,18.9364,18.3646,18.4667,1436302.8017585,0
+ASH.US,D,20080303,000000,18.4667,18.6233,18.3339,18.5797,1222597.1943485,0
+ASH.US,D,20080304,000000,18.555,18.5837,17.9972,18.3529,1522268.3625226,0
+ASH.US,D,20080305,000000,18.4667,19.1741,18.3529,19.0215,3137224.1179543,0
+ASH.US,D,20080306,000000,18.8551,18.9502,18.4579,18.6322,2441570.5146318,0
+ASH.US,D,20080307,000000,18.5203,18.7292,18.3222,18.4797,2749862.2634513,0
+ASH.US,D,20080310,000000,18.3786,18.6361,18.0497,18.2488,2607354.1729129,0
+ASH.US,D,20080311,000000,18.7531,19.2345,18.5064,19.2345,2414265.2796835,0
+ASH.US,D,20080312,000000,19.2385,19.6505,19.1345,19.292,1691929.2632227,0
+ASH.US,D,20080313,000000,19.1275,19.7735,18.9542,19.6962,2146701.231953,0
+ASH.US,D,20080314,000000,19.7259,19.8556,19.1315,19.5564,2287464.0082133,0
+ASH.US,D,20080317,000000,20.3341,20.6958,19.6991,20.4204,3626535.9470995,0
+ASH.US,D,20080318,000000,20.768,20.768,19.8556,20.348,2469294.6653844,0
+ASH.US,D,20080319,000000,20.558,20.558,19.5357,19.5357,2131307.3379434,0
+ASH.US,D,20080320,000000,18.8253,20.0052,18.8253,19.5564,2195397.418243,0
+ASH.US,D,20080324,000000,19.5674,20.3262,19.5674,20.0745,1477170.8144062,0
+ASH.US,D,20080325,000000,20.24,20.8552,19.9854,20.7988,5863109.2558704,0
+ASH.US,D,20080326,000000,20.7363,20.7988,20.3035,20.352,1619232.7343772,0
+ASH.US,D,20080327,000000,20.352,20.3867,19.8903,19.8903,1446188.2053019,0
+ASH.US,D,20080328,000000,20.0261,20.031,19.6318,19.6872,1332122.983715,0
+ASH.US,D,20080331,000000,19.4851,19.9774,19.4851,19.7783,1341396.6692407,0
+ASH.US,D,20080401,000000,20.0657,20.3658,19.6555,20.1965,2783277.6125269,0
+ASH.US,D,20080402,000000,20.1628,20.4044,20.0568,20.3223,2508255.8540461,0
+ASH.US,D,20080403,000000,20.134,20.8622,20.134,20.6026,1632336.2188454,0
+ASH.US,D,20080404,000000,20.8295,21.7409,20.5977,21.4277,2897734.4951548,0
+ASH.US,D,20080407,000000,21.7409,21.9717,21.4784,21.5675,2471609.3013819,0
+ASH.US,D,20080408,000000,21.5516,21.8954,21.4911,21.8419,4587107.8672541,0
+ASH.US,D,20080409,000000,21.9459,22.0143,21.301,21.3882,1112516.215362,0
+ASH.US,D,20080410,000000,21.301,21.4744,21.0781,21.3921,1206215.0628152,0
+ASH.US,D,20080411,000000,21.2009,21.5081,21.1088,21.1692,983555.76098778,0
+ASH.US,D,20080414,000000,21.2673,21.5843,21.1871,21.3258,992223.78510982,0
+ASH.US,D,20080415,000000,21.3258,21.7587,21.1435,21.4694,1243382.4842864,0
+ASH.US,D,20080416,000000,21.5487,22.2005,21.5258,22.1808,1733139.4745635,0
+ASH.US,D,20080417,000000,22.1768,22.2976,21.7171,22.1054,1353181.8307203,0
+ASH.US,D,20080418,000000,22.4501,22.5591,22.2432,22.4284,1112767.5648445,0
+ASH.US,D,20080421,000000,22.2769,22.468,21.9717,22.2005,1315209.8890178,0
+ASH.US,D,20080422,000000,22.1608,22.1608,21.0901,21.4784,1932010.4153265,0
+ASH.US,D,20080423,000000,21.5308,21.5308,21.1038,21.1613,1566833.9380396,0
+ASH.US,D,20080424,000000,21.2436,21.4784,20.7769,21.2306,1081781.9274334,0
+ASH.US,D,20080425,000000,21.3882,22.0053,21.3119,21.9499,1130029.9242845,0
+ASH.US,D,20080428,000000,22.2135,22.2135,21.7567,21.8706,1291274.1503451,0
+ASH.US,D,20080429,000000,22.2887,22.9287,22.2887,22.5017,3590829.1790468,0
+ASH.US,D,20080430,000000,22.9157,22.9336,22.0916,22.1698,2214026.5535839,0
+ASH.US,D,20080501,000000,22.251,22.7463,22.0519,22.4907,2403557.1860668,0
+ASH.US,D,20080502,000000,22.78,22.9811,22.2579,22.5968,1925421.8286903,0
+ASH.US,D,20080505,000000,22.6869,23.1199,22.5364,23.1199,1163395.8110122,0
+ASH.US,D,20080506,000000,23.1199,23.426,22.9781,23.3794,1143064.7671269,0
+ASH.US,D,20080507,000000,23.5775,23.5874,23.3378,23.4497,710112.75989918,0
+ASH.US,D,20080508,000000,23.6468,23.6508,23.3873,23.6508,1275090.8776393,0
+ASH.US,D,20080509,000000,23.6122,23.6122,23.0485,23.5181,1525156.3579824,0
+ASH.US,D,20080512,000000,23.4547,24.0372,23.4547,23.9907,934570.87609546,0
+ASH.US,D,20080513,000000,24.2026,24.2026,23.4755,23.8053,1240235.0638587,0
+ASH.US,D,20080514,000000,23.957,24.3483,23.8053,24.1649,1493855.7766412,0
+ASH.US,D,20080515,000000,24.3651,24.3651,23.8886,24.1432,1376830.8896618,0
+ASH.US,D,20080516,000000,24.1649,24.2541,23.7846,24.2503,1063786.7176949,0
+ASH.US,D,20080519,000000,24.2907,24.3264,24.0254,24.1432,1105637.9206878,0
+ASH.US,D,20080520,000000,23.9995,24.0254,23.7806,23.9628,1218620.0177978,0
+ASH.US,D,20080521,000000,23.96,24.1649,23.5181,23.7756,1368364.7526743,0
+ASH.US,D,20080522,000000,23.2001,23.311,22.6989,22.9811,2724694.0038222,0
+ASH.US,D,20080523,000000,22.8375,22.9742,22.2808,22.6829,1765222.3685509,0
+ASH.US,D,20080527,000000,22.5453,23.1526,22.5364,23.1317,1586896.4720358,0
+ASH.US,D,20080528,000000,23.1576,24.3304,23.0654,24.3304,2485196.3055374,0
+ASH.US,D,20080529,000000,24.3571,24.4919,24.0372,24.3651,2151023.6355038,0
+ASH.US,D,20080530,000000,23.2794,23.4963,22.3233,22.4413,4881655.1399533,0
+ASH.US,D,20080602,000000,22.3937,22.6829,22.3273,22.5868,1726658.8975443,0
+ASH.US,D,20080603,000000,22.8336,22.9474,22.5017,22.7642,2217163.8796548,0
+ASH.US,D,20080604,000000,22.7503,23.7202,22.5017,23.3021,2185997.5532581,0
+ASH.US,D,20080605,000000,23.4924,23.8213,23.4338,23.8173,1117297.9121439,0
+ASH.US,D,20080606,000000,23.8291,24.0332,23.2219,23.2377,1576957.5684017,0
+ASH.US,D,20080609,000000,23.3199,23.5052,22.8593,23.1278,1915821.0860067,0
+ASH.US,D,20080610,000000,22.787,22.8593,22.1808,22.3799,2189278.2191947,0
+ASH.US,D,20080611,000000,22.1658,22.3977,21.6517,21.6517,1651684.0723852,0
+ASH.US,D,20080612,000000,21.7518,22.2183,21.7488,22.0093,1246068.5926116,0
+ASH.US,D,20080613,000000,22.2392,22.6682,22.1698,22.5404,1263353.1596364,0
+ASH.US,D,20080616,000000,22.4363,22.8504,22.3373,22.6869,1069125.6229681,0
+ASH.US,D,20080617,000000,22.9336,22.9524,22.472,22.6008,1907531.6002619,0
+ASH.US,D,20080618,000000,22.4799,22.4799,21.4654,21.7003,2625984.3176895,0
+ASH.US,D,20080619,000000,21.8459,22.468,21.825,22.2976,2758817.9767401,0
+ASH.US,D,20080620,000000,21.9241,22.0737,21.0624,21.1345,2544901.3972745,0
+ASH.US,D,20080623,000000,21.296,21.4277,21.0097,21.1832,1990230.6271889,0
+ASH.US,D,20080624,000000,20.972,20.972,20.1548,20.1548,3090643.7088344,0
+ASH.US,D,20080625,000000,20.7363,22.254,20.6888,22.0182,4387129.5755582,0
+ASH.US,D,20080626,000000,21.9628,21.9628,20.8295,20.8671,3334550.6221379,0
+ASH.US,D,20080627,000000,21.0097,21.1088,20.4858,20.558,3279435.4344049,0
+ASH.US,D,20080630,000000,20.554,20.554,20.134,20.1499,1625761.7643086,0
+ASH.US,D,20080701,000000,19.9637,20.352,19.6803,20.3153,2106623.6074373,0
+ASH.US,D,20080702,000000,20.3955,20.4718,19.2811,19.3267,2423112.9833553,0
+ASH.US,D,20080703,000000,19.4495,19.7428,19.0701,19.5525,1289815.515798,0
+ASH.US,D,20080707,000000,19.494,19.9814,19.1107,19.3475,2285299.7781309,0
+ASH.US,D,20080708,000000,19.2117,19.8319,19.1652,19.6962,2379063.2294671,0
+ASH.US,D,20080709,000000,20.0568,20.352,19.5564,19.6278,2267963.7298868,0
+ASH.US,D,20080710,000000,19.6278,20.3341,19.5397,19.8219,2599310.9894723,0
+ASH.US,D,20080711,000000,18.3963,18.9968,16.4459,17.1838,9870430.5840649,0
+ASH.US,D,20080714,000000,17.054,17.597,16.9402,17.1938,4585721.9120754,0
+ASH.US,D,20080715,000000,16.9709,16.9759,15.8593,15.9069,5781213.7397389,0
+ASH.US,D,20080716,000000,15.7861,16.1922,15.4929,16.1149,5264221.1655749,0
+ASH.US,D,20080717,000000,16.957,16.9659,15.894,16.7995,4293375.2091429,0
+ASH.US,D,20080718,000000,16.8461,17.0293,16.4122,16.646,3871268.5787834,0
+ASH.US,D,20080721,000000,16.7202,17.0214,16.4766,16.962,2317468.4741506,0
+ASH.US,D,20080722,000000,16.6826,17.0947,16.5449,17.066,3091811.6259078,0
+ASH.US,D,20080723,000000,17.0818,17.6227,17.062,17.4474,2901572.3695827,0
+ASH.US,D,20080724,000000,17.7861,18.1854,17.0333,17.1254,3621417.098803,0
+ASH.US,D,20080725,000000,17.1254,17.3176,16.3329,17.071,2794812.4339596,0
+ASH.US,D,20080728,000000,17.2155,17.6108,17.0423,17.0907,2190024.1921569,0
+ASH.US,D,20080729,000000,16.9877,17.48,16.8242,17.4038,2079286.0705474,0
+ASH.US,D,20080730,000000,17.4722,17.811,17.3305,17.697,2607005.9176057,0
+ASH.US,D,20080731,000000,17.382,17.7951,17.1938,17.4662,2421187.9895273,0
+ASH.US,D,20080801,000000,17.6019,17.6842,17.271,17.4523,1914110.0925413,0
+ASH.US,D,20080804,000000,17.5009,17.597,16.2457,16.3051,2390088.285885,0
+ASH.US,D,20080805,000000,16.2704,17.054,16.1189,16.9402,2667588.2089425,0
+ASH.US,D,20080806,000000,16.9402,17.5009,16.8372,16.9996,2981025.0513861,0
+ASH.US,D,20080807,000000,16.8075,16.8075,16.3468,16.424,2238499.3120344,0
+ASH.US,D,20080808,000000,16.3141,16.6954,16.2457,16.533,1835792.0164341,0
+ASH.US,D,20080811,000000,16.5578,16.8589,16.1605,16.5489,1738688.3424567,0
+ASH.US,D,20080812,000000,16.424,16.8748,16.3002,16.3259,2258325.6380832,0
+ASH.US,D,20080813,000000,16.3051,16.4498,15.8475,16.3973,2227995.1244236,0
+ASH.US,D,20080814,000000,16.3636,16.7826,16.0179,16.6251,2235626.4581098,0
+ASH.US,D,20080815,000000,16.6172,17.1491,16.5162,17.0214,2173003.0878427,0
+ASH.US,D,20080818,000000,16.962,17.071,16.6737,16.7163,1231401.4922864,0
+ASH.US,D,20080819,000000,16.8619,16.8619,16.4122,16.5667,1496156.2805395,0
+ASH.US,D,20080820,000000,16.6509,16.7163,16.2239,16.5944,1599847.5317174,0
+ASH.US,D,20080821,000000,16.533,16.6954,15.8019,16.5489,1130909.1427555,0
+ASH.US,D,20080822,000000,16.9016,16.9402,16.6123,16.8659,1067705.3469766,0
+ASH.US,D,20080825,000000,16.7361,16.8143,16.1962,16.2933,1454842.0973245,0
+ASH.US,D,20080826,000000,16.2933,16.537,16.2844,16.4537,1454453.4645905,0
+ASH.US,D,20080827,000000,16.5241,17.0164,16.3329,16.8748,1563750.1120592,0
+ASH.US,D,20080828,000000,16.9759,17.4672,16.957,17.3602,1462051.4868994,0
+ASH.US,D,20080829,000000,17.2492,17.382,17.0243,17.1135,1185459.0465118,0
+ASH.US,D,20080902,000000,17.1968,17.7951,17.058,17.1393,2297513.9497714,0
+ASH.US,D,20080903,000000,17.0076,17.3602,16.8768,17.1838,1692366.3488691,0
+ASH.US,D,20080904,000000,17.062,17.1788,16.0961,16.2487,1906854.2689255,0
+ASH.US,D,20080905,000000,16.1081,16.2051,15.3115,15.7465,3380102.4163072,0
+ASH.US,D,20080908,000000,16.424,16.424,15.7732,15.997,3540203.9611863,0
+ASH.US,D,20080909,000000,15.7949,16.1823,15.4968,15.5047,3156874.802196,0
+ASH.US,D,20080910,000000,15.7465,16.2675,15.4889,16.0337,2952884.0037007,0
+ASH.US,D,20080911,000000,15.6791,16.1388,15.4849,16.1388,2080867.8562466,0
+ASH.US,D,20080912,000000,16.0704,16.2933,15.9069,16.0961,2756526.5577629,0
+ASH.US,D,20080915,000000,14.6894,15.8633,13.2321,13.5294,7648882.7252832,0
+ASH.US,D,20080916,000000,13.2014,14.5061,12.8705,13.0855,13193712.875788,0
+ASH.US,D,20080917,000000,13.3758,13.9255,12.7487,12.7764,8811437.6763799,0
+ASH.US,D,20080918,000000,13.036,13.2985,11.5183,12.2336,8639467.1868605,0
+ASH.US,D,20080919,000000,12.1246,13.8018,12.1246,13.1251,6493636.0884573,0
+ASH.US,D,20080922,000000,13.0697,13.249,12.0225,12.0999,3614885.0405646,0
+ASH.US,D,20080923,000000,12.2583,12.5129,11.8889,11.9532,4257160.6949468,0
+ASH.US,D,20080924,000000,12.0959,12.401,12.0018,12.2702,4336093.5173787,0
+ASH.US,D,20080925,000000,12.3594,13.254,12.2732,12.9776,5819231.1060466,0
+ASH.US,D,20080926,000000,12.9776,12.9776,12.2772,12.5684,3603192.7471668,0
+ASH.US,D,20080929,000000,12.3801,12.4405,11.2607,11.5005,3814796.7095061,0
+ASH.US,D,20080930,000000,11.7611,12.29,11.2083,12.2256,3666502.5336914,0
+ASH.US,D,20081001,000000,12.1246,12.3723,11.7987,12.1543,3421171.3066536,0
+ASH.US,D,20081002,000000,12.2465,12.2465,11.2884,11.4123,4038849.032562,0
+ASH.US,D,20081003,000000,11.6154,12.4664,11.4678,11.544,3762693.6778207,0
+ASH.US,D,20081006,000000,11.3114,11.4936,10.4712,11.2924,4935907.2601861,0
+ASH.US,D,20081007,000000,11.4718,11.6154,10.6208,10.6208,5215763.2061038,0
+ASH.US,D,20081008,000000,10.3405,11.5906,10.0115,10.9755,5896350.9820102,0
+ASH.US,D,20081009,000000,11.2884,11.66,9.95907,9.95907,6867769.2884687,0
+ASH.US,D,20081010,000000,9.46865,11.2884,8.53318,10.3523,8006572.2181852,0
+ASH.US,D,20081013,000000,11.018,11.7611,10.493,11.7611,4487137.3959661,0
+ASH.US,D,20081014,000000,12.3771,12.5962,11.1022,11.4005,4132789.1351409,0
+ASH.US,D,20081015,000000,11.1646,11.1646,9.76586,9.76586,3881171.1427332,0
+ASH.US,D,20081016,000000,9.80846,10.6921,9.61825,10.6684,4283223.3145819,0
+ASH.US,D,20081017,000000,10.3236,11.1854,10.0323,10.6208,4086246.0751411,0
+ASH.US,D,20081020,000000,10.4237,11.2844,10.4237,11.0616,2935797.2860678,0
+ASH.US,D,20081021,000000,10.5772,10.9398,10.0552,10.2294,4148324.3501448,0
+ASH.US,D,20081022,000000,10.0323,10.1016,9.15263,9.50234,4014810.3314507,0
+ASH.US,D,20081023,000000,9.54493,10.1146,9.27558,9.99176,4355792.6545328,0
+ASH.US,D,20081024,000000,9.21039,9.53602,8.84237,9.17779,5573192.2646022,0
+ASH.US,D,20081027,000000,9.0087,9.33166,8.57033,8.64206,2645350.3410714,0
+ASH.US,D,20081028,000000,8.85544,9.37079,8.39479,9.37079,3221495.8456595,0
+ASH.US,D,20081029,000000,9.39505,10.0422,9.35889,9.60041,3779479.5836231,0
+ASH.US,D,20081030,000000,8.89239,9.40694,8.19061,9.19049,7549269.5942233,0
+ASH.US,D,20081031,000000,9.28926,9.65192,9.06081,9.4439,4096332.3563833,0
+ASH.US,D,20081103,000000,9.4439,9.8134,9.30688,9.45776,2117694.0884605,0
+ASH.US,D,20081104,000000,9.83421,10.0293,9.35493,9.92237,3700761.7709895,0
+ASH.US,D,20081105,000000,9.78666,9.78666,8.90934,8.97858,4877401.3780283,0
+ASH.US,D,20081106,000000,8.92628,9.14779,8.29493,8.33297,3575141.5392564,0
+ASH.US,D,20081107,000000,8.38261,8.75944,8.2241,8.53318,2253666.0830177,0
+ASH.US,D,20081110,000000,8.82215,9.10548,8.23708,8.36983,1991203.7231774,0
+ASH.US,D,20081111,000000,8.24065,8.26917,7.43812,8.00635,4249498.0687549,0
+ASH.US,D,20081112,000000,7.81793,7.84696,7.22482,7.23375,4978604.3702727,0
+ASH.US,D,20081113,000000,7.27436,7.73026,6.9945,7.48379,28238435.010776,0
+ASH.US,D,20081114,000000,6.99817,7.52103,6.99817,7.22482,8526810.128037,0
+ASH.US,D,20081117,000000,7.16143,7.43405,6.94456,6.9737,6271343.2117791,0
+ASH.US,D,20081118,000000,6.99005,7.04492,6.11659,6.52582,11311758.356602,0
+ASH.US,D,20081119,000000,6.53435,6.7732,5.95293,5.98691,5431813.7325816,0
+ASH.US,D,20081120,000000,5.86119,5.86119,4.46547,4.4821,8167489.3870879,0
+ASH.US,D,20081121,000000,5.0129,5.0129,4.36105,4.5571,6761672.5520826,0
+ASH.US,D,20081124,000000,4.59454,4.69095,3.83393,3.99678,10225172.524802,0
+ASH.US,D,20081125,000000,4.15975,4.15975,3.62489,3.79173,8210608.4412858,0
+ASH.US,D,20081126,000000,3.62905,4.08466,3.35326,3.98837,9143748.9470329,0
+ASH.US,D,20081128,000000,3.96786,4.17639,3.85918,3.99263,1759993.4917661,0
+ASH.US,D,20081201,000000,3.9428,3.9428,3.35326,3.35753,6918925.4694931,0
+ASH.US,D,20081202,000000,3.39052,3.72079,3.38655,3.69989,6924764.0454244,0
+ASH.US,D,20081203,000000,3.63728,3.79637,3.43252,3.75001,6542644.1903702,0
+ASH.US,D,20081204,000000,3.6875,3.79637,3.51187,3.57477,4857677.0049824,0
+ASH.US,D,20081205,000000,3.54526,3.73347,3.36534,3.70434,5525821.4673507,0
+ASH.US,D,20081208,000000,3.8047,3.97629,3.72079,3.79173,5989162.535507,0
+ASH.US,D,20081209,000000,3.85047,3.92952,3.66234,3.77131,5226336.0353404,0
+ASH.US,D,20081210,000000,3.80877,3.97182,3.77538,3.88841,4663579.6855159,0
+ASH.US,D,20081211,000000,3.89257,3.97182,3.60379,3.65818,3916541.768707,0
+ASH.US,D,20081212,000000,3.63728,4.18095,3.55347,3.93843,5877269.619488,0
+ASH.US,D,20081215,000000,4.02621,4.32272,4.00115,4.25615,6047312.0868724,0
+ASH.US,D,20081216,000000,4.27268,4.59029,4.20166,4.46081,4126827.4080576,0
+ASH.US,D,20081217,000000,4.39018,4.61555,4.30567,4.53124,4543212.5570239,0
+ASH.US,D,20081218,000000,4.64081,4.9287,4.46547,4.80743,6418403.8572017,0
+ASH.US,D,20081219,000000,4.82031,4.89194,4.71293,4.85033,5691989.7206231,0
+ASH.US,D,20081222,000000,4.85033,4.88282,4.28893,4.42267,3190816.0672571,0
+ASH.US,D,20081223,000000,4.57384,4.57384,4.26446,4.30191,2164405.7242177,0
+ASH.US,D,20081224,000000,4.33589,4.41474,4.18551,4.23107,957485.06586725,0
+ASH.US,D,20081226,000000,4.26446,4.29745,4.09744,4.15975,1897054.6674142,0
+ASH.US,D,20081229,000000,4.1225,4.15975,3.88841,3.98025,2003411.8382039,0
+ASH.US,D,20081230,000000,3.96341,4.09744,3.9006,4.02185,3001442.9067391,0
+ASH.US,D,20081231,000000,4.02621,4.46547,4.02621,4.39414,2993679.3369799,0
+ASH.US,D,20090102,000000,4.41069,4.62466,4.314,4.60723,2391716.5056252,0
+ASH.US,D,20090105,000000,4.62893,4.62893,4.39018,4.49082,3284198.9613447,0
+ASH.US,D,20090106,000000,4.54442,5.04153,4.54442,4.99209,4623399.0985615,0
+ASH.US,D,20090107,000000,4.85033,4.93325,4.68688,4.74453,3516783.0347067,0
+ASH.US,D,20090108,000000,4.73245,4.98398,4.62011,4.94216,3693801.7120257,0
+ASH.US,D,20090109,000000,4.95416,5.12623,4.92047,4.94593,3446444.5475927,0
+ASH.US,D,20090112,000000,4.72481,4.72481,4.30567,4.38176,5164052.844895,0
+ASH.US,D,20090113,000000,4.37333,4.43188,4.20166,4.32667,4465672.7558204,0
+ASH.US,D,20090114,000000,4.36562,4.36562,4.08049,4.13053,3962831.460353,0
+ASH.US,D,20090115,000000,4.14331,4.22306,3.79637,4.17253,4764978.5082809,0
+ASH.US,D,20090116,000000,4.23107,4.26446,3.94686,4.18551,2835792.4939669,0
+ASH.US,D,20090120,000000,4.26049,4.26049,3.76686,3.80877,4173358.3548294,0
+ASH.US,D,20090121,000000,3.85047,4.10131,3.82531,4.10131,3604251.6451876,0
+ASH.US,D,20090122,000000,4.03444,4.03444,3.79637,3.9006,3197273.4272558,0
+ASH.US,D,20090123,000000,3.82986,4.14331,3.78786,4.00531,2729273.8134696,0
+ASH.US,D,20090126,000000,4.14331,4.18551,3.88,3.97629,3012298.3779641,0
+ASH.US,D,20090127,000000,3.82986,4.07208,3.71682,3.99678,5010976.9722984,0
+ASH.US,D,20090128,000000,4.15539,4.15539,3.81292,3.96786,6648730.8323995,0
+ASH.US,D,20090129,000000,3.9218,3.9218,3.39883,3.44925,6508984.5578618,0
+ASH.US,D,20090130,000000,3.54129,3.65818,3.31958,3.35326,5233363.7264941,0
+ASH.US,D,20090202,000000,3.30294,3.4452,3.17326,3.29897,5153221.6001262,0
+ASH.US,D,20090203,000000,3.34018,3.34018,2.97681,3.03942,5400249.6885299,0
+ASH.US,D,20090204,000000,3.06855,3.13562,2.88488,2.90558,5250093.1038989,0
+ASH.US,D,20090205,000000,2.90558,3.02288,2.78007,2.90994,5438225.667975,0
+ASH.US,D,20090206,000000,2.92263,3.16494,2.88884,3.07707,4787445.5180497,0
+ASH.US,D,20090209,000000,3.12738,3.58279,3.09806,3.44925,6776419.3978261,0
+ASH.US,D,20090210,000000,3.45768,3.45768,3.23616,3.27351,6765309.5488116,0
+ASH.US,D,20090211,000000,3.29897,3.47442,3.26123,3.33216,7375674.9227064,0
+ASH.US,D,20090212,000000,3.28183,3.43252,3.26549,3.43252,7229148.2687547,0
+ASH.US,D,20090213,000000,3.41161,3.47442,3.19842,3.22764,4277452.3708408,0
+ASH.US,D,20090217,000000,3.12294,3.15662,2.84704,2.85149,5289423.7460169,0
+ASH.US,D,20090218,000000,2.88072,2.96413,2.71766,2.8179,5921879.6101745,0
+ASH.US,D,20090219,000000,2.84278,2.95996,2.68427,2.69258,4731873.0559569,0
+ASH.US,D,20090220,000000,2.60056,2.7135,2.55054,2.67149,4970508.6961772,0
+ASH.US,D,20090223,000000,2.76362,2.76362,2.39134,2.41225,6445698.9977934,0
+ASH.US,D,20090224,000000,2.49614,2.66327,2.41225,2.65068,6268307.8387111,0
+ASH.US,D,20090225,000000,2.66743,2.66743,2.45841,2.46683,6439269.9019935,0
+ASH.US,D,20090226,000000,2.50853,2.65495,2.3956,2.40808,5610859.3567315,0
+ASH.US,D,20090227,000000,2.36211,2.50853,2.3204,2.47078,6510681.4192277,0
+ASH.US,D,20090302,000000,2.49199,2.56688,2.42907,2.46256,6062039.753338,0
+ASH.US,D,20090303,000000,2.51685,2.57967,2.28246,2.34131,6163759.576647,0
+ASH.US,D,20090304,000000,2.45424,2.52943,2.39134,2.50021,4773196.324093,0
+ASH.US,D,20090305,000000,2.39134,2.47078,2.2366,2.38727,6038463.373765,0
+ASH.US,D,20090306,000000,2.36211,2.54201,2.36211,2.54201,5676452.4867478,0
+ASH.US,D,20090309,000000,2.50427,2.70913,2.47078,2.6171,5359825.8275783,0
+ASH.US,D,20090310,000000,2.7135,2.88488,2.6382,2.85149,4763418.9301666,0
+ASH.US,D,20090311,000000,2.8934,3.02684,2.78443,2.84278,3590174.0552952,0
+ASH.US,D,20090312,000000,2.84278,3.06042,2.74282,3.04348,3111895.3580532,0
+ASH.US,D,20090313,000000,3.08132,3.08132,2.86814,2.98107,2887832.9406406,0
+ASH.US,D,20090316,000000,3.00613,3.09806,2.93074,2.94342,2524526.9476554,0
+ASH.US,D,20090317,000000,2.92668,3.052,2.8934,3.052,3653473.747463,0
+ASH.US,D,20090318,000000,3.03942,3.20684,2.94759,3.15236,4546327.6755101,0
+ASH.US,D,20090319,000000,3.19416,3.25687,3.10223,3.12738,3541167.9722537,0
+ASH.US,D,20090320,000000,3.11046,3.12294,2.84278,2.9684,4971488.8582155,0
+ASH.US,D,20090323,000000,3.06042,3.45768,3.06042,3.45768,4756543.6637994,0
+ASH.US,D,20090324,000000,3.40744,3.80054,3.35753,3.67909,6569314.4902803,0
+ASH.US,D,20090325,000000,3.74606,3.95111,3.51583,3.65413,5426724.1579196,0
+ASH.US,D,20090326,000000,3.73763,4.03879,3.72079,4.00115,8378420.0558334,0
+ASH.US,D,20090327,000000,4.24317,4.46081,4.07624,4.30191,10100689.927073,0
+ASH.US,D,20090330,000000,4.15212,4.15212,3.9841,4.09744,6257157.6122697,0
+ASH.US,D,20090331,000000,4.24781,4.39414,4.12646,4.31855,5845727.783021,0
+ASH.US,D,20090401,000000,4.59891,5.03756,4.49905,4.98011,14057776.689012,0
+ASH.US,D,20090402,000000,5.07918,5.7441,5.07461,5.49396,13837998.316595,0
+ASH.US,D,20090403,000000,5.51555,5.71507,5.43868,5.70675,10588575.423612,0
+ASH.US,D,20090406,000000,5.50674,5.63206,5.27255,5.53993,8365564.8925407,0
+ASH.US,D,20090407,000000,5.42244,5.49396,5.28533,5.2885,5373184.6992717,0
+ASH.US,D,20090408,000000,5.31287,5.61898,5.31287,5.53586,6145002.2429757,0
+ASH.US,D,20090409,000000,5.68981,6.04951,5.68981,5.99959,7642142.7232961,0
+ASH.US,D,20090413,000000,5.89964,6.2631,5.85704,6.18276,6152122.8022114,0
+ASH.US,D,20090414,000000,6.16275,6.38822,6.00335,6.07429,7833021.9618379,0
+ASH.US,D,20090415,000000,6.06229,6.41754,6.06229,6.34631,6653955.6714417,0
+ASH.US,D,20090416,000000,6.43458,7.00262,6.33334,6.94111,8498791.222068,0
+ASH.US,D,20090417,000000,6.93655,7.65061,6.83184,7.57195,10166231.57587,0
+ASH.US,D,20090420,000000,7.27833,7.27833,6.44657,6.48015,10932780.874798,0
+ASH.US,D,20090421,000000,6.40933,7.10804,6.06229,7.00669,9252500.4992384,0
+ASH.US,D,20090422,000000,6.93655,7.56334,6.8145,7.34589,6810048.7472642,0
+ASH.US,D,20090423,000000,7.40027,7.51261,7.05296,7.37125,7157888.1668714,0
+ASH.US,D,20090424,000000,7.48796,8.08611,7.44238,7.96445,7551556.9754578,0
+ASH.US,D,20090427,000000,7.79723,7.95207,7.44238,7.52103,6249788.7318585,0
+ASH.US,D,20090428,000000,7.36263,7.98932,7.11595,7.75591,7010839.6346769,0
+ASH.US,D,20090429,000000,7.85518,8.19061,7.80138,8.04815,5826348.6369753,0
+ASH.US,D,20090430,000000,8.77531,9.54493,8.57033,9.18276,13994461.855308,0
+ASH.US,D,20090501,000000,9.20654,9.82133,9.06942,9.63806,6878091.7776584,0
+ASH.US,D,20090504,000000,9.70444,10.9141,9.70444,10.8844,8658604.0683447,0
+ASH.US,D,20090505,000000,10.813,11.1686,10.2047,10.4435,9345055.6560743,0
+ASH.US,D,20090506,000000,10.7645,11.0616,10.2721,10.8844,7393564.1416991,0
+ASH.US,D,20090507,000000,11.1201,11.23,9.76883,10.064,9207627.0458413,0
+ASH.US,D,20090508,000000,10.18,10.8477,9.97591,10.8477,7164146.6680426,0
+ASH.US,D,20090511,000000,10.6386,10.6386,9.99176,10.1967,6826431.8882332,0
+ASH.US,D,20090512,000000,10.3969,10.5653,9.47757,9.86195,7758065.306521,0
+ASH.US,D,20090513,000000,9.36682,10.0323,9.20366,9.49937,8668152.3203734,0
+ASH.US,D,20090514,000000,9.36285,10.4345,9.22783,10.282,7725584.6948784,0
+ASH.US,D,20090515,000000,10.2097,10.6634,9.94815,10.1096,3803348.6995413,0
+ASH.US,D,20090518,000000,10.2384,11.1379,10.2384,11.0854,5028225.1996389,0
+ASH.US,D,20090519,000000,10.9972,11.3498,10.8269,10.9141,5686717.4381042,0
+ASH.US,D,20090520,000000,11.022,11.7164,10.9546,11.1953,5282979.5086819,0
+ASH.US,D,20090521,000000,11.0131,11.0349,10.2512,10.6168,4904367.4425905,0
+ASH.US,D,20090522,000000,10.7426,11.0566,10.4712,10.8844,3532370.7403656,0
+ASH.US,D,20090526,000000,10.7673,11.2844,10.6733,11.2607,4578736.6172199,0
+ASH.US,D,20090527,000000,11.2518,11.4262,10.7723,10.8427,5204156.7147383,0
+ASH.US,D,20090528,000000,10.9051,11.1825,10.5861,11.0893,4235356.884415,0
+ASH.US,D,20090529,000000,11.1547,11.345,10.8971,11.2043,3678169.5911973,0
+ASH.US,D,20090601,000000,11.3708,12.1077,11.3708,11.9057,4602433.1196381,0
+ASH.US,D,20090602,000000,11.9166,12.1672,11.6471,11.9007,2838247.4415231,0
+ASH.US,D,20090603,000000,11.7204,11.871,11.4342,11.6907,4424650.2995149,0
+ASH.US,D,20090604,000000,11.7471,12.2415,11.5104,12.1374,3461020.7987074,0
+ASH.US,D,20090605,000000,12.3337,12.4595,11.977,12.2157,2875591.514237,0
+ASH.US,D,20090608,000000,12.0523,12.083,11.7046,11.9493,2624998.0990372,0
+ASH.US,D,20090609,000000,12.0018,12.5396,11.9898,12.3594,3929857.2346664,0
+ASH.US,D,20090610,000000,12.4762,12.5396,11.8185,12.0919,3709036.1151991,0
+ASH.US,D,20090611,000000,12.1216,12.3287,11.7164,11.768,3859913.4369004,0
+ASH.US,D,20090612,000000,11.665,11.7124,11.1547,11.4391,3576020.7577274,0
+ASH.US,D,20090615,000000,11.238,11.3281,10.9318,11.0092,2587281.5445599,0
+ASH.US,D,20090616,000000,11.1993,11.3241,10.7605,10.7813,3093773.9688557,0
+ASH.US,D,20090617,000000,10.7386,10.7673,10.1453,10.595,3646707.5001485,0
+ASH.US,D,20090618,000000,10.5653,10.9358,10.3969,10.5563,2366848.048391,0
+ASH.US,D,20090619,000000,11.0616,11.0616,10.6634,10.8664,4811710.3327516,0
+ASH.US,D,20090622,000000,10.6881,10.7863,9.90949,10.1096,4085866.5273281,0
+ASH.US,D,20090623,000000,10.3098,10.7813,10.1265,10.6733,5278416.8594411,0
+ASH.US,D,20090624,000000,10.8754,11.4123,10.813,11.3114,5939669.9044713,0
+ASH.US,D,20090625,000000,11.225,11.5777,11.1646,11.4718,2849500.630403,0
+ASH.US,D,20090626,000000,11.4639,11.5996,11.0765,11.225,3839643.9685913,0
+ASH.US,D,20090629,000000,11.1686,11.8235,11.1686,11.7046,4779488.1366413,0
+ASH.US,D,20090630,000000,11.7729,11.9057,11.4342,11.7254,3161556.5648463,0
+ASH.US,D,20090701,000000,11.871,12.0959,11.7611,11.7898,1850842.702315,0
+ASH.US,D,20090702,000000,11.5055,11.5599,11.1329,11.1329,2487573.5265468,0
+ASH.US,D,20090706,000000,10.9922,11.0566,10.1889,10.7139,4933135.3498287,0
+ASH.US,D,20090707,000000,10.7268,10.7268,10.3702,10.4583,3067594.2546826,0
+ASH.US,D,20090708,000000,10.4504,10.604,9.93525,10.2007,3030770.04134,0
+ASH.US,D,20090709,000000,10.282,10.5059,10.1343,10.388,2351620.7112673,0
+ASH.US,D,20090710,000000,10.3018,10.7813,10.171,10.5178,3063772.5312255,0
+ASH.US,D,20090713,000000,10.5306,10.7228,10.0938,10.702,2390941.2590286,0
+ASH.US,D,20090714,000000,10.7863,10.9507,10.5019,10.8794,3189636.0369557,0
+ASH.US,D,20090715,000000,11.1152,11.9007,11.1152,11.8749,4154254.7847224,0
+ASH.US,D,20090716,000000,11.8275,12.1246,11.6045,11.977,2969644.6736114,0
+ASH.US,D,20090717,000000,11.9166,11.973,11.6422,11.866,1685187.2423644,0
+ASH.US,D,20090720,000000,11.9294,12.1117,11.5599,11.9859,2880847.6457852,0
+ASH.US,D,20090721,000000,12.0869,12.2494,11.9086,12.1801,2768593.3517951,0
+ASH.US,D,20090722,000000,12.0315,12.7447,12.0225,12.6437,4557473.8642088,0
+ASH.US,D,20090723,000000,12.5595,13.3252,12.4991,13.0449,4821418.0756167,0
+ASH.US,D,20090724,000000,11.866,12.5129,11.1469,12.2038,9665510.095315,0
+ASH.US,D,20090727,000000,12.5436,13.2193,12.4664,13.1974,4902087.1274058,0
+ASH.US,D,20090728,000000,13.1341,13.3639,12.9606,13.2321,3856405.6479376,0
+ASH.US,D,20090729,000000,13.0697,13.1816,12.8705,13.0231,2097280.2708501,0
+ASH.US,D,20090730,000000,13.2143,13.8998,13.2143,13.5204,2970200.8726671,0
+ASH.US,D,20090731,000000,13.4788,14.104,13.4451,13.8562,3519176.4066869,0
+ASH.US,D,20090803,000000,14.2288,14.4616,14.0266,14.4616,2960404.2994628,0
+ASH.US,D,20090804,000000,14.3456,14.9648,14.1733,14.9212,3456050.3374548,0
+ASH.US,D,20090805,000000,14.7875,15.0401,14.5824,14.7795,3457623.0382329,0
+ASH.US,D,20090806,000000,14.8182,14.8429,14.1654,14.4169,4073056.7886407,0
+ASH.US,D,20090807,000000,14.734,15.048,14.4249,14.9787,2581914.3750878,0
+ASH.US,D,20090810,000000,14.9559,14.9559,14.5061,14.7488,2802677.9567217,0
+ASH.US,D,20090811,000000,14.6241,14.8291,14.4249,14.7092,2473589.814172,0
+ASH.US,D,20090812,000000,14.73,14.8331,14.5022,14.6042,3541056.9343297,0
+ASH.US,D,20090813,000000,14.7409,14.8489,14.5061,14.6765,3785241.4424432,0
+ASH.US,D,20090814,000000,14.6042,14.6042,14.0266,14.2128,3832098.4369374,0
+ASH.US,D,20090817,000000,13.8018,13.8018,13.0895,13.3758,3456052.3563261,0
+ASH.US,D,20090818,000000,13.4104,13.887,13.3252,13.883,2620841.2429367,0
+ASH.US,D,20090819,000000,13.5908,13.8612,13.0934,13.7424,2641096.5791465,0
+ASH.US,D,20090820,000000,13.7503,14.1624,13.677,14.1157,1723266.1842481,0
+ASH.US,D,20090821,000000,14.1624,15.2304,14.1624,15.2144,4096196.0825675,0
+ASH.US,D,20090824,000000,15.7732,16.0842,15.3155,15.59,5047476.1473542,0
+ASH.US,D,20090825,000000,15.0569,15.6414,15.0569,15.2758,3269258.3039521,0
+ASH.US,D,20090826,000000,15.1183,15.4116,14.7795,15.3779,2415145.5075901,0
+ASH.US,D,20090827,000000,15.264,15.5651,14.8668,15.4165,1603792.4063266,0
+ASH.US,D,20090828,000000,15.573,15.6671,15.3948,15.6157,1506948.157317,0
+ASH.US,D,20090831,000000,15.3502,15.4472,15.0738,15.3363,1433126.1076963,0
+ASH.US,D,20090901,000000,14.9351,15.573,14.5557,14.6508,2608496.8540944,0
+ASH.US,D,20090902,000000,14.5735,14.9955,14.41,14.7568,1934889.3258652,0
+ASH.US,D,20090903,000000,14.8984,14.9608,14.5607,14.9113,1643624.7379739,0
+ASH.US,D,20090904,000000,14.8984,15.2798,14.7171,15.2274,1561130.6264884,0
+ASH.US,D,20090908,000000,15.4442,15.7949,15.3115,15.7861,2051311.579748,0
+ASH.US,D,20090909,000000,15.8276,16.424,15.6494,16.3675,4084260.5151728,0
+ASH.US,D,20090910,000000,16.3051,16.8124,16.1605,16.8035,3122137.0923891,0
+ASH.US,D,20090911,000000,16.9016,17.054,16.1041,16.3498,2503349.9966764,0
+ASH.US,D,20090914,000000,16.2368,16.962,16.0842,16.9223,2188624.1048787,0
+ASH.US,D,20090915,000000,17.1393,18.4113,17.1254,18.3222,5069170.9388333,0
+ASH.US,D,20090916,000000,18.2141,18.7085,18.2141,18.3222,4241683.0177763,0
+ASH.US,D,20090917,000000,18.3272,18.5876,17.5177,17.6722,3633445.5342797,0
+ASH.US,D,20090918,000000,17.804,18.428,17.594,18.2488,5930606.1815656,0
+ASH.US,D,20090921,000000,17.9506,18.8135,17.8724,18.656,2885287.143874,0
+ASH.US,D,20090922,000000,18.7966,19.1484,18.3379,18.4539,3230364.7474804,0
+ASH.US,D,20090923,000000,18.7252,18.9057,18.1775,18.1884,3125852.8251006,0
+ASH.US,D,20090924,000000,18.2379,18.4539,17.4959,17.7139,2226170.0647272,0
+ASH.US,D,20090925,000000,17.5207,17.8436,17.1968,17.4662,1910574.0393796,0
+ASH.US,D,20090928,000000,17.6346,18.0715,17.5554,17.8357,2280137.5241003,0
+ASH.US,D,20090929,000000,17.808,18.4707,17.808,18.3222,2323346.4180731,0
+ASH.US,D,20090930,000000,18.3172,18.3963,17.6178,18.0715,3291546.6436067,0
+ASH.US,D,20091001,000000,17.8952,17.9139,16.7281,16.8035,3883940.0247836,0
+ASH.US,D,20091002,000000,16.4944,16.4944,15.8593,15.9832,5413535.8808549,0
+ASH.US,D,20091005,000000,16.1041,17.2155,16.0664,17.2086,3777953.3168859,0
+ASH.US,D,20091006,000000,17.485,17.6178,16.6647,17.1838,3137022.2308197,0
+ASH.US,D,20091007,000000,17.071,17.2542,16.5905,16.9362,2965984.4598619,0
+ASH.US,D,20091008,000000,17.1274,17.5593,16.962,17.2839,2772945.0289805,0
+ASH.US,D,20091009,000000,17.1442,17.4038,16.952,17.1998,1562519.6099742,0
+ASH.US,D,20091012,000000,17.4206,17.7564,17.1888,17.6554,1910533.6619527,0
+ASH.US,D,20091013,000000,17.5643,17.7783,17.2363,17.5177,3023776.6709991,0
+ASH.US,D,20091014,000000,17.808,18.1567,17.8001,17.9813,2861807.6701254,0
+ASH.US,D,20091015,000000,17.8675,17.907,17.4434,17.8724,2519038.6459025,0
+ASH.US,D,20091016,000000,17.6019,17.7307,17.3067,17.5385,2256710.5410068,0
+ASH.US,D,20091019,000000,17.6722,17.8436,17.382,17.4959,2760693.5082201,0
+ASH.US,D,20091020,000000,17.4761,17.6108,17.1393,17.485,2104304.9336969,0
+ASH.US,D,20091021,000000,17.5177,17.7703,16.9055,16.9709,2060634.7276217,0
+ASH.US,D,20091022,000000,17.0501,17.6722,16.6737,17.492,2726829.9697058,0
+ASH.US,D,20091023,000000,17.6068,17.811,16.9659,17.0997,2868805.078209,0
+ASH.US,D,20091026,000000,17.2632,17.6584,16.3091,16.4676,3737728.3147618,0
+ASH.US,D,20091027,000000,16.529,16.8549,16.1922,16.4537,3480872.3606481,0
+ASH.US,D,20091028,000000,15.594,16.0555,14.0019,14.4358,12847430.005988,0
+ASH.US,D,20091029,000000,15.15,15.15,13.9602,14.6329,7097944.8483155,0
+ASH.US,D,20091030,000000,14.5022,14.5695,13.9177,14.4398,6712932.9600587,0
+ASH.US,D,20091102,000000,14.5695,14.9787,14.2198,14.5864,3582862.7127174,0
+ASH.US,D,20091103,000000,14.3615,14.8251,14.3615,14.5061,4706620.0037314,0
+ASH.US,D,20091104,000000,14.7568,14.7795,14.2128,14.2724,5056207.7659237,0
+ASH.US,D,20091105,000000,14.4199,14.9787,14.104,14.9727,3465384.5891209,0
+ASH.US,D,20091106,000000,14.7528,15.1797,14.6458,14.8212,2392935.9039179,0
+ASH.US,D,20091109,000000,14.9727,15.8237,14.939,15.7652,3374169.9628583,0
+ASH.US,D,20091110,000000,15.6107,15.6534,15.1669,15.469,2541110.9663233,0
+ASH.US,D,20091111,000000,15.7008,15.8435,15.368,15.6067,1905294.690811,0
+ASH.US,D,20091112,000000,15.5553,15.7375,15.2431,15.3065,2980617.2393743,0
+ASH.US,D,20091113,000000,15.3611,15.7811,15.3571,15.6583,2542771.4880049,0
+ASH.US,D,20091116,000000,15.8098,16.2012,15.7465,16.0664,2625334.2411161,0
+ASH.US,D,20091117,000000,15.894,16.112,15.6831,15.899,2094617.3795454,0
+ASH.US,D,20091118,000000,15.9346,16.0297,15.6494,15.7573,1741572.3001738,0
+ASH.US,D,20091119,000000,15.5096,15.594,15.0976,15.15,2613581.3815782,0
+ASH.US,D,20091120,000000,14.9836,15.1937,14.6211,14.9212,3635605.7266194,0
+ASH.US,D,20091123,000000,15.2184,15.5433,14.8014,14.9113,2317615.8517588,0
+ASH.US,D,20091124,000000,14.8668,14.9727,14.5427,14.8746,2784680.7281121,0
+ASH.US,D,20091125,000000,14.944,15.3729,14.8865,15.2382,1714108.5838248,0
+ASH.US,D,20091127,000000,14.7171,15.153,14.4566,14.9073,1027778.128376,0
+ASH.US,D,20091130,000000,14.8786,15.0262,14.6716,15.0212,2665427.0071671,0
+ASH.US,D,20091201,000000,15.2055,15.5096,15.0609,15.3115,2377346.1793877,0
+ASH.US,D,20091202,000000,15.2977,16.0247,15.2798,15.9703,3231329.7679836,0
+ASH.US,D,20091203,000000,15.9436,16.3883,15.9168,16.0744,4649879.6245651,0
+ASH.US,D,20091204,000000,16.2368,16.7024,16.0179,16.2636,3253925.9855184,0
+ASH.US,D,20091207,000000,16.3091,16.5162,16.2368,16.4062,2815187.8930144,0
+ASH.US,D,20091208,000000,16.1783,16.2417,15.8554,15.9119,3399468.4396892,0
+ASH.US,D,20091209,000000,15.8891,16.3002,15.688,15.8554,2427820.991333,0
+ASH.US,D,20091210,000000,16.1081,16.1189,15.7425,16.0297,2038830.9170899,0
+ASH.US,D,20091211,000000,16.0991,16.4171,15.9703,16.4062,1922747.8335932,0
+ASH.US,D,20091214,000000,16.6647,16.7074,16.2636,16.6954,1393785.3712216,0
+ASH.US,D,20091215,000000,16.642,16.8143,16.3002,16.5875,2159965.2166933,0
+ASH.US,D,20091216,000000,16.642,17.1531,16.6083,16.9402,2143863.7082769,0
+ASH.US,D,20091217,000000,16.7519,16.8549,16.6013,16.6053,1760314.49231,0
+ASH.US,D,20091218,000000,16.7558,16.8807,16.2279,16.5746,2911185.2254945,0
+ASH.US,D,20091221,000000,16.7738,16.8035,16.2586,16.5162,2075123.1578329,0
+ASH.US,D,20091222,000000,16.5191,16.7251,16.4062,16.7114,1611278.3812758,0
+ASH.US,D,20091223,000000,16.7311,16.8242,16.3636,16.4319,1751078.1559042,0
+ASH.US,D,20091224,000000,16.4766,16.6866,16.3883,16.5033,440991.15292568,0
+ASH.US,D,20091228,000000,16.6172,16.6559,16.421,16.5706,1017501.0637915,0
+ASH.US,D,20091229,000000,16.5796,16.638,16.4587,16.5826,940148.00818749,0
+ASH.US,D,20091230,000000,16.5905,16.8292,16.5489,16.7738,1726530.6992139,0
+ASH.US,D,20091231,000000,16.8242,16.8242,16.533,16.5667,1867230.8904624,0
+ASH.US,D,20100104,000000,16.6904,17.2155,16.6826,17.2086,2589634.5391131,0
+ASH.US,D,20100105,000000,17.1968,17.1968,16.8986,17.1086,3337093.3905977,0
+ASH.US,D,20100106,000000,17.1086,17.3949,16.9402,17.3949,3467440.8095862,0
+ASH.US,D,20100107,000000,17.3176,17.375,16.9362,17.0164,3484682.9803128,0
+ASH.US,D,20100108,000000,16.8896,17.054,16.6954,16.9837,3403020.6438216,0
+ASH.US,D,20100111,000000,17.2413,17.3681,17.1324,17.3632,2313359.0615267,0
+ASH.US,D,20100112,000000,17.1838,17.3503,16.7361,16.9402,2843284.5255301,0
+ASH.US,D,20100113,000000,16.9946,17.2363,16.2051,17.2115,3591000.7831112,0
+ASH.US,D,20100114,000000,17.1711,17.2115,16.8986,17.0423,1345684.7519786,0
+ASH.US,D,20100115,000000,17.0036,17.0818,16.7558,16.8292,1714099.4989038,0
+ASH.US,D,20100119,000000,16.8412,17.1938,16.6826,17.1838,2868927.2199254,0
+ASH.US,D,20100120,000000,16.9946,17.1788,16.8124,17.1086,1925571.2251699,0
+ASH.US,D,20100121,000000,17.1086,17.3305,16.6013,16.6737,2393631.4050964,0
+ASH.US,D,20100122,000000,16.6123,16.7311,16.1516,16.1823,1667727.0335325,0
+ASH.US,D,20100125,000000,16.428,16.7788,16.3883,16.5706,2355866.3977069,0
+ASH.US,D,20100126,000000,17.1888,18.3222,17.1888,17.907,7361946.5975567,0
+ASH.US,D,20100127,000000,17.907,18.2418,17.5049,17.91,4086877.9818722,0
+ASH.US,D,20100128,000000,17.9466,17.9813,17.3909,17.5256,2755756.3583446,0
+ASH.US,D,20100129,000000,17.6346,17.8545,16.8896,16.8946,3130488.1537099,0
+ASH.US,D,20100201,000000,17.3266,18.1527,17.2037,18.0754,5961386.9035352,0
+ASH.US,D,20100202,000000,18.1121,18.3309,17.8635,18.2608,2795921.8037639,0
+ASH.US,D,20100203,000000,18.0873,18.656,18.0873,18.2528,3294409.4031747,0
+ASH.US,D,20100204,000000,18.0804,18.1983,17.5177,17.5346,2662239.2093125,0
+ASH.US,D,20100205,000000,17.5593,17.6385,16.7251,17.4117,4621343.8875317,0
+ASH.US,D,20100208,000000,17.4662,17.6068,16.9946,17.0164,2391887.1002539,0
+ASH.US,D,20100209,000000,17.2969,17.5593,17.0243,17.3503,3168417.6991141,0
+ASH.US,D,20100210,000000,17.3266,17.6346,17.058,17.3553,1992783.4900054,0
+ASH.US,D,20100211,000000,17.1968,18.1378,17.0788,17.9943,3861984.7989009,0
+ASH.US,D,20100212,000000,17.7476,18.6054,17.6019,18.4193,3740768.7350082,0
+ASH.US,D,20100216,000000,18.6401,18.8511,18.4797,18.8214,2272089.2934814,0
+ASH.US,D,20100217,000000,18.8808,19.498,18.8393,19.3524,4621480.1613475,0
+ASH.US,D,20100218,000000,19.3742,19.5475,19.1434,19.4286,2469517.750668,0
+ASH.US,D,20100219,000000,19.3702,19.6555,19.2721,19.4623,2449724.7359964,0
+ASH.US,D,20100222,000000,19.4406,19.5427,19.2543,19.2811,2741013.5503438,0
+ASH.US,D,20100223,000000,19.1791,19.4376,18.86,18.9403,3607376.8580305,0
+ASH.US,D,20100224,000000,19.0701,19.7783,18.9621,19.7605,4069474.3014381,0
+ASH.US,D,20100225,000000,19.4109,19.7735,19.0443,19.7159,3353994.3720667,0
+ASH.US,D,20100226,000000,19.6922,19.8399,19.49,19.6852,2217227.4741022,0
+ASH.US,D,20100301,000000,19.8369,20.5887,19.6674,20.5085,3559236.8707963,0
+ASH.US,D,20100302,000000,20.6026,20.9057,20.5769,20.7275,3519588.2564413,0
+ASH.US,D,20100303,000000,20.8295,21.1871,20.7006,21.0494,3413291.6517921,0
+ASH.US,D,20100304,000000,21.0277,21.296,20.8701,20.9423,3170521.3630561,0
+ASH.US,D,20100305,000000,20.6621,21.5219,20.4511,21.406,4300361.5134342,0
+ASH.US,D,20100308,000000,21.4327,21.5635,21.2306,21.2475,3868606.6969143,0
+ASH.US,D,20100309,000000,21.0861,21.4961,21.0861,21.3555,2444995.5298695,0
+ASH.US,D,20100310,000000,21.2921,21.7686,21.1395,21.5398,3203082.7295526,0
+ASH.US,D,20100311,000000,21.406,21.7131,21.0404,21.6696,2824209.2196219,0
+ASH.US,D,20100312,000000,21.8459,21.9053,21.4784,21.8419,1886059.8940665,0
+ASH.US,D,20100315,000000,21.8419,22.362,21.6596,22.1847,4043406.6346245,0
+ASH.US,D,20100316,000000,22.3323,22.3491,21.7092,21.8537,2763980.2307706,0
+ASH.US,D,20100317,000000,22.0302,22.6175,21.9548,22.4145,2017125.0218184,0
+ASH.US,D,20100318,000000,22.472,22.5918,21.9152,22.0866,1838663.8609231,0
+ASH.US,D,20100319,000000,22.1481,22.2432,21.2059,21.2842,5065493.5646775,0
+ASH.US,D,20100322,000000,21.0821,22.1054,20.9057,21.9548,2782378.2053425,0
+ASH.US,D,20100323,000000,22.0697,22.5097,21.8954,22.2392,2514628.4214483,0
+ASH.US,D,20100324,000000,22.1391,22.4551,21.9766,22.3373,2609392.2235362,0
+ASH.US,D,20100325,000000,22.5324,22.7543,22.048,22.0697,2286559.5538504,0
+ASH.US,D,20100326,000000,22.1311,22.5521,22.1311,22.3194,1853932.5849093,0
+ASH.US,D,20100329,000000,22.477,22.7721,22.3412,22.4453,1815625.5105635,0
+ASH.US,D,20100330,000000,22.477,22.6048,21.9836,22.3887,2086210.7992626,0
+ASH.US,D,20100331,000000,22.2392,22.6175,21.9885,22.0609,2542160.779423,0
+ASH.US,D,20100401,000000,22.6215,23.0307,22.4799,23.0218,2871318.5730342,0
+ASH.US,D,20100405,000000,23.1239,23.8687,23.0614,23.8687,3440517.1413223,0
+ASH.US,D,20100406,000000,23.7112,24.6583,23.5914,24.4691,4834195.5123625,0
+ASH.US,D,20100407,000000,24.4741,24.9268,24.3175,24.4325,4065580.9080481,0
+ASH.US,D,20100408,000000,24.3087,24.8139,24.0085,24.7762,3663737.6893837,0
+ASH.US,D,20100409,000000,24.8624,25.1765,24.5722,25.1765,3547892.8327058,0
+ASH.US,D,20100412,000000,25.2389,25.321,24.3908,25.0715,4659333.9990762,0
+ASH.US,D,20100413,000000,24.9317,25.3467,24.7495,24.9525,4162271.7228354,0
+ASH.US,D,20100414,000000,25.1942,26.0661,25.0378,26.0007,3431977.3155306,0
+ASH.US,D,20100415,000000,25.8778,25.8778,25.3557,25.5608,2375974.3563084,0
+ASH.US,D,20100416,000000,25.3607,25.5836,24.697,25.0853,2580518.3255524,0
+ASH.US,D,20100419,000000,24.91,25.0378,23.7638,24.6296,3534534.970448,0
+ASH.US,D,20100420,000000,24.8228,25.2389,24.7961,24.9644,3090633.6144778,0
+ASH.US,D,20100421,000000,25.0031,25.2873,24.8496,25.1299,2791301.6166897,0
+ASH.US,D,20100422,000000,24.7881,25.4024,24.6851,25.3467,2737532.0067084,0
+ASH.US,D,20100423,000000,25.4478,26.6466,25.4351,26.4554,3745533.2713836,0
+ASH.US,D,20100426,000000,26.4197,26.6278,25.9293,26.0502,0,0
+ASH.US,D,20100427,000000,25.8084,25.9769,24.6256,24.7999,3372495.3090773,0
+ASH.US,D,20100428,000000,25.2736,25.9165,25.114,25.5429,4454115.7268029,0
+ASH.US,D,20100429,000000,25.8778,26.4951,25.5469,26.4504,2497253.0052129,0
+ASH.US,D,20100430,000000,26.4901,26.4901,24.8931,24.902,3515569.6930281,0
+ASH.US,D,20100503,000000,25.1368,25.9036,25.0902,25.4073,3742408.0585407,0
+ASH.US,D,20100504,000000,25.114,25.114,24.3175,24.7049,3831652.26637,0
+ASH.US,D,20100505,000000,24.2829,24.9614,23.8321,24.1829,4182882.380402,0
+ASH.US,D,20100506,000000,23.9391,24.5038,20.9335,22.9069,4692081.1017365,0
+ASH.US,D,20100507,000000,22.7423,23.3408,21.83,22.3016,3935898.707168,0
+ASH.US,D,20100510,000000,23.7024,24.0649,23.3061,23.9223,4804896.6419604,0
+ASH.US,D,20100511,000000,23.4458,24.7168,23.3685,24.4146,3308193.2472863,0
+ASH.US,D,20100512,000000,24.689,25.3757,24.4919,25.335,2889380.405527,0
+ASH.US,D,20100513,000000,25.1735,25.8551,24.9774,25.1507,2495921.5595605,0
+ASH.US,D,20100514,000000,24.7624,24.906,23.5498,23.8053,3254327.7409162,0
+ASH.US,D,20100517,000000,23.856,24.0888,22.6385,23.5141,3160401.7704367,0
+ASH.US,D,20100518,000000,23.9341,24.2066,22.789,23.0128,2721495.1021753,0
+ASH.US,D,20100519,000000,22.8157,23.0812,22.0053,22.6899,2804960.2907779,0
+ASH.US,D,20100520,000000,21.8537,21.943,21.0494,21.0494,5459309.7508721,0
+ASH.US,D,20100521,000000,20.4858,21.9499,20.338,21.6052,4561967.871824,0
+ASH.US,D,20100524,000000,21.4624,22.3491,21.4417,21.7339,3635828.8119031,0
+ASH.US,D,20100525,000000,20.6531,21.7587,20.6402,21.6596,3872271.9578422,0
+ASH.US,D,20100526,000000,22.0697,22.4878,21.4911,21.5398,7676500.8852901,0
+ASH.US,D,20100527,000000,22.2659,23.2704,22.0737,23.2704,3524263.9624776,0
+ASH.US,D,20100528,000000,23.0445,23.0654,22.1658,22.4145,3437617.0326344,0
+ASH.US,D,20100601,000000,22.1311,22.4799,21.3416,21.3506,2774176.5405012,0
+ASH.US,D,20100602,000000,21.6556,21.9459,21.095,21.938,3161010.4601474,0
+ASH.US,D,20100603,000000,22.0143,22.3233,21.5516,21.943,2329159.7581125,0
+ASH.US,D,20100604,000000,21.2515,22.0609,20.9682,21.0316,2982709.799524,0
+ASH.US,D,20100607,000000,21.1118,21.1692,19.9467,20.0221,4413287.0821465,0
+ASH.US,D,20100608,000000,20.0141,20.563,19.6139,20.5452,4515354.1513269,0
+ASH.US,D,20100609,000000,20.8205,21.3585,20.558,20.6928,2888773.7346877,0
+ASH.US,D,20100610,000000,21.2306,21.7993,21.1525,21.7092,1839818.6553327,0
+ASH.US,D,20100611,000000,21.3059,22.2005,21.3059,22.1847,2344867.5866165,0
+ASH.US,D,20100614,000000,22.5968,22.89,22.2005,22.3194,2706426.2464522,0
+ASH.US,D,20100615,000000,22.5681,23.3378,22.4799,23.2536,2758445.4949768,0
+ASH.US,D,20100616,000000,22.9961,23.1496,22.5731,22.7029,2274963.1568418,0
+ASH.US,D,20100617,000000,23.1239,23.1406,22.1094,22.9356,2734538.020503,0
+ASH.US,D,20100618,000000,23.0575,23.7489,23.0575,23.5775,2661757.7084966,0
+ASH.US,D,20100621,000000,24.0174,24.7277,23.4804,23.7449,3284652.1979618,0
+ASH.US,D,20100622,000000,23.7677,23.9341,22.6175,22.6462,2435547.2119724,0
+ASH.US,D,20100623,000000,22.6642,22.9861,22.2739,22.6899,2085130.7030927,0
+ASH.US,D,20100624,000000,22.4413,22.6008,21.2613,21.3258,3415294.3721669,0
+ASH.US,D,20100625,000000,21.4824,21.7369,21.0454,21.5258,3940221.1107187,0
+ASH.US,D,20100628,000000,21.7369,21.9925,21.2743,21.3833,2345814.4372776,0
+ASH.US,D,20100629,000000,20.9315,20.993,20.0023,20.1756,3894857.0715846,0
+ASH.US,D,20100630,000000,20.0736,20.6382,19.3891,19.4079,4487589.6231475,0
+ASH.US,D,20100701,000000,19.2959,19.509,18.3746,19.0176,3512641.3201413,0
+ASH.US,D,20100702,000000,19.1701,19.2296,18.3339,18.55,2786529.0048289,0
+ASH.US,D,20100706,000000,18.9155,19.2028,17.8812,18.0547,3364137.1817068,0
+ASH.US,D,20100707,000000,18.0675,19.1018,18.0675,19.0968,3121489.0346872,0
+ASH.US,D,20100708,000000,19.3622,19.9517,19.2573,19.934,4148943.1342123,0
+ASH.US,D,20100709,000000,19.9725,20.2945,19.8369,20.0984,1826797.9445897,0
+ASH.US,D,20100712,000000,19.7655,20.1885,19.502,19.812,1724139.3461051,0
+ASH.US,D,20100713,000000,20.2658,20.5203,20.0181,20.2361,2020445.0557462,0
+ASH.US,D,20100714,000000,20.1053,20.5847,19.7942,20.3727,2147936.7812165,0
+ASH.US,D,20100715,000000,20.0657,20.3916,19.8369,20.3262,2095039.3236566,0
+ASH.US,D,20100716,000000,20.1588,20.1588,19.3672,19.4326,1483053.805507,0
+ASH.US,D,20100719,000000,19.5803,19.6417,19.1147,19.5981,1879517.7414713,0
+ASH.US,D,20100720,000000,19.2543,20.0052,18.9403,19.938,3124870.6441909,0
+ASH.US,D,20100721,000000,20.1499,20.3223,19.6555,19.8219,2387991.6879928,0
+ASH.US,D,20100722,000000,20.2479,20.7948,20.1588,20.6888,3221743.1573993,0
+ASH.US,D,20100723,000000,20.976,21.6735,20.8622,21.4277,3869486.9248209,0
+ASH.US,D,20100726,000000,21.3506,21.9766,21.3209,21.837,2054716.4062722,0
+ASH.US,D,20100727,000000,22.0262,22.2005,21.401,21.6052,2051123.8247129,0
+ASH.US,D,20100728,000000,21.4961,21.7636,21.2921,21.5101,2097260.0821366,0
+ASH.US,D,20100729,000000,21.7409,21.9548,21.0454,21.618,1787734.802925,0
+ASH.US,D,20100730,000000,21.1792,21.5516,21.0681,21.2613,2370864.5929329,0
+ASH.US,D,20100802,000000,21.9024,22.1351,21.5358,21.9985,1957662.1946428,0
+ASH.US,D,20100803,000000,21.9053,22.0182,21.4327,21.6022,2332157.7820607,0
+ASH.US,D,20100804,000000,21.6874,22.0302,21.5258,22.0053,2184426.8713513,0
+ASH.US,D,20100805,000000,21.7369,22.0648,21.6913,21.9459,1196871.7262281,0
+ASH.US,D,20100806,000000,21.5358,21.9499,21.1871,21.6389,1532844.2200662,0
+ASH.US,D,20100809,000000,21.837,22.0341,21.5308,21.9331,1285661.6880046,0
+ASH.US,D,20100810,000000,21.5546,21.7092,21.2009,21.5101,1912223.4572689,0
+ASH.US,D,20100811,000000,20.8077,20.9633,20.2479,20.7096,4442189.2443292,0
+ASH.US,D,20100812,000000,20.1092,20.9166,20.0905,20.6382,3070046.1739316,0
+ASH.US,D,20100813,000000,20.5847,21.2406,20.4946,20.5233,3024602.3893794,0
+ASH.US,D,20100816,000000,20.2856,20.98,20.2856,20.7275,2154977.5950341,0
+ASH.US,D,20100817,000000,21.0901,21.5358,20.9553,21.2099,1910347.9257889,0
+ASH.US,D,20100818,000000,21.1168,21.1168,20.7859,20.993,1811463.6072847,0
+ASH.US,D,20100819,000000,20.8384,20.98,20.2014,20.4005,1964413.3004223,0
+ASH.US,D,20100820,000000,20.2272,20.3083,20.0052,20.1499,1734165.061207,0
+ASH.US,D,20100823,000000,20.348,20.4471,19.9854,19.9944,2527268.5749427,0
+ASH.US,D,20100824,000000,19.5564,19.6764,19.0968,19.1018,2396906.014419,0
+ASH.US,D,20100825,000000,18.8967,19.3177,18.5876,19.183,2023424.9098521,0
+ASH.US,D,20100826,000000,19.3316,19.6139,18.969,18.9839,1759975.3219239,0
+ASH.US,D,20100827,000000,19.2543,19.8179,18.7252,19.7428,2184937.6458018,0
+ASH.US,D,20100830,000000,19.5634,19.815,19.3911,19.4237,1255910.5904211,0
+ASH.US,D,20100831,000000,19.2969,19.7922,19.1532,19.4256,2410066.0272847,0
+ASH.US,D,20100901,000000,19.9814,20.4599,19.7902,20.4282,2385395.4194424,0
+ASH.US,D,20100902,000000,20.4946,20.8701,20.4282,20.7532,1757090.3547712,0
+ASH.US,D,20100903,000000,21.2882,21.3921,20.8959,21.2623,2197919.9979892,0
+ASH.US,D,20100907,000000,21.0821,21.1257,20.4243,20.4511,1891432.1107169,0
+ASH.US,D,20100908,000000,20.5323,20.7988,20.4074,20.566,1073764.9893202,0
+ASH.US,D,20100909,000000,20.976,21.1395,20.5501,20.6749,1137320.0687132,0
+ASH.US,D,20100910,000000,20.7096,20.7314,20.3817,20.4381,1256176.072003,0
+ASH.US,D,20100913,000000,20.8027,21.2565,20.7582,21.1792,1647139.5929865,0
+ASH.US,D,20100914,000000,21.0574,21.2306,20.6442,20.6789,2297052.6376689,0
+ASH.US,D,20100915,000000,20.6026,20.6026,20.1786,20.3658,2491540.6087407,0
+ASH.US,D,20100916,000000,20.2776,20.4679,20.031,20.2103,1653345.6035026,0
+ASH.US,D,20100917,000000,20.2776,20.3193,19.609,19.6367,2280499.9115069,0
+ASH.US,D,20100920,000000,19.7863,20.0399,19.4286,19.7942,2590301.7760929,0
+ASH.US,D,20100921,000000,19.8179,19.8179,18.8174,18.8769,4030519.1693903,0
+ASH.US,D,20100922,000000,18.8214,19.3435,18.755,19.0215,2453098.2700148,0
+ASH.US,D,20100923,000000,18.8214,19.609,18.7135,19.3128,2914714.2126065,0
+ASH.US,D,20100924,000000,19.6764,20.0944,19.606,20.0261,2069099.8551735,0
+ASH.US,D,20100927,000000,19.9517,20.1142,19.7259,19.9587,2181827.574494,0
+ASH.US,D,20100928,000000,20.0478,20.7205,19.7298,20.6442,3463805.8317286,0
+ASH.US,D,20100929,000000,20.5412,20.8909,20.3083,20.7314,4059649.464035,0
+ASH.US,D,20100930,000000,20.9057,20.993,20.2361,20.3916,3887545.7290068,0
+ASH.US,D,20101001,000000,20.5729,20.7006,20.3698,20.4808,3060875.4508446,0
+ASH.US,D,20101004,000000,20.5203,20.6334,19.8993,20.0478,2035504.8265481,0
+ASH.US,D,20101005,000000,20.4074,21.3119,20.3916,21.1832,2896985.4938857,0
+ASH.US,D,20101006,000000,21.1742,21.3743,21.0544,21.1871,1991824.5261163,0
+ASH.US,D,20101007,000000,21.3209,21.7171,21.0354,21.6596,2408635.6569365,0
+ASH.US,D,20101008,000000,21.7003,22.6345,21.6319,22.4145,3109184.0138362,0
+ASH.US,D,20101011,000000,22.4145,22.4838,22.2808,22.3937,1506608.9869309,0
+ASH.US,D,20101012,000000,22.2005,22.3937,21.9668,22.254,1627295.0970956,0
+ASH.US,D,20101013,000000,22.4551,22.5918,22.2055,22.3887,1477244.5032102,0
+ASH.US,D,20101014,000000,22.3848,22.3887,21.825,21.9241,1541298.2438256,0
+ASH.US,D,20101015,000000,22.0737,22.1728,21.6834,22.0053,2112056.390228,0
+ASH.US,D,20101018,000000,22.0866,22.0866,21.5843,21.6517,1882977.0775219,0
+ASH.US,D,20101019,000000,21.3555,21.8419,21.1901,21.401,2244894.0870214,0
+ASH.US,D,20101020,000000,21.4457,22.0697,21.3634,21.8162,1350503.7978804,0
+ASH.US,D,20101021,000000,21.8162,22.1728,21.6696,21.8816,1586683.4811088,0
+ASH.US,D,20101022,000000,22.039,22.1213,21.6556,21.7409,1168678.1878877,0
+ASH.US,D,20101025,000000,22.0519,22.5731,22.0519,22.1728,2417653.9552369,0
+ASH.US,D,20101026,000000,21.4744,21.7092,20.8384,21.3506,5392170.165405,0
+ASH.US,D,20101027,000000,21.0454,21.3506,20.8384,21.3159,3254509.4393373,0
+ASH.US,D,20101028,000000,21.4507,21.6646,21.4199,21.5081,2753047.0329989,0
+ASH.US,D,20101029,000000,21.407,21.7785,21.3555,21.5863,2335338.5138656,0
+ASH.US,D,20101101,000000,21.7587,21.9103,21.2792,21.4377,2546282.3052749,0
+ASH.US,D,20101102,000000,21.6022,21.6269,21.0731,21.2228,3082902.34666,0
+ASH.US,D,20101103,000000,21.3555,21.3555,20.6958,20.8671,3229161.5001584,0
+ASH.US,D,20101104,000000,21.2306,21.5308,21.1305,21.2356,2050907.8054789,0
+ASH.US,D,20101105,000000,21.3506,21.5308,21.1168,21.296,2131355.7908556,0
+ASH.US,D,20101108,000000,22.3937,23.7569,22.3937,23.3289,6864025.2915584,0
+ASH.US,D,20101109,000000,23.3744,23.3744,22.0964,22.2936,4016736.3347144,0
+ASH.US,D,20101110,000000,22.3194,22.4878,22.0866,22.2847,2722199.6882748,0
+ASH.US,D,20101111,000000,21.9152,22.1896,21.825,22.1004,2607464.2014012,0
+ASH.US,D,20101112,000000,21.8419,22.1311,21.5041,21.6874,2035999.4500278,0
+ASH.US,D,20101115,000000,21.7993,22.2352,21.6319,21.835,2531524.355739,0
+ASH.US,D,20101116,000000,21.614,21.7805,21.5189,21.5893,3457646.2552534,0
+ASH.US,D,20101117,000000,21.618,21.8072,21.5151,21.6834,3376262.523008,0
+ASH.US,D,20101118,000000,21.9331,22.3977,21.8537,22.2105,2522428.3308917,0
+ASH.US,D,20101119,000000,22.1768,22.358,21.7943,22.2847,1473193.6378554,0
+ASH.US,D,20101122,000000,22.2352,22.2352,21.7171,21.9291,1971626.7277398,0
+ASH.US,D,20101123,000000,21.5308,21.5893,21.1662,21.3258,3679306.2157648,0
+ASH.US,D,20101124,000000,21.5101,22.0182,21.5101,21.9241,1357307.3943148,0
+ASH.US,D,20101126,000000,22.0827,22.1094,21.5438,21.614,675109.56851033,0
+ASH.US,D,20101129,000000,21.411,21.5804,21.0354,21.4784,2077347.9540556,0
+ASH.US,D,20101130,000000,21.4902,21.5338,21.2168,21.2683,2923314.6045384,0
+ASH.US,D,20101201,000000,21.7092,21.7636,21.3327,21.7587,2824184.9931657,0
+ASH.US,D,20101202,000000,21.8706,22.1658,21.6359,22.1431,1574844.8195386,0
+ASH.US,D,20101203,000000,22.0053,22.1213,21.7855,22.0182,1918363.8544663,0
+ASH.US,D,20101206,000000,21.8577,21.943,21.7042,21.73,2685328.0314557,0
+ASH.US,D,20101207,000000,21.9885,22.0777,21.0097,21.0861,4598376.1976692,0
+ASH.US,D,20101208,000000,21.1692,21.301,20.4322,20.8869,4514394.1780021,0
+ASH.US,D,20101209,000000,21.0901,21.1949,20.6709,21.1574,2339046.1710917,0
+ASH.US,D,20101210,000000,21.2515,22.0302,21.2267,21.7636,2454010.799863,0
+ASH.US,D,20101213,000000,21.825,21.9053,21.5546,21.6092,2167511.7577828,0
+ASH.US,D,20101214,000000,21.6735,22.0697,21.6735,22.0302,2332083.0838208,0
+ASH.US,D,20101215,000000,22.039,22.3977,21.7042,21.73,3202994.908649,0
+ASH.US,D,20101216,000000,21.7636,22.1351,21.6953,22.0093,1453791.2747892,0
+ASH.US,D,20101217,000000,21.9668,22.1391,21.7894,21.825,1879707.5153778,0
+ASH.US,D,20101220,000000,21.9628,21.9766,21.5635,21.7171,2315971.4810478,0
+ASH.US,D,20101221,000000,21.7755,22.354,21.6735,22.2183,2456565.6815507,0
+ASH.US,D,20101222,000000,22.1698,22.4284,21.8855,22.2262,3350934.7725427,0
+ASH.US,D,20101223,000000,21.835,21.9925,21.397,21.6735,2494536.6138176,0
+ASH.US,D,20101227,000000,21.5101,21.5358,21.2515,21.406,1570147.9153532,0
+ASH.US,D,20101228,000000,21.4199,21.4199,21.2436,21.3159,1560690.5125351,0
+ASH.US,D,20101229,000000,21.3189,21.5506,21.2545,21.4437,1241549.3491047,0
+ASH.US,D,20101230,000000,21.3079,21.6686,21.0514,21.3951,2928018.5747735,0
+ASH.US,D,20101231,000000,21.3773,21.5199,21.2376,21.2613,1872367.908601,0
+ASH.US,D,20110103,000000,21.5101,22.2302,21.4584,22.0737,3459559.1358533,0
+ASH.US,D,20110104,000000,22.1311,22.2213,22.0648,22.153,2735184.0593336,0
+ASH.US,D,20110105,000000,21.9925,22.5185,21.9024,22.477,2673888.0969763,0
+ASH.US,D,20110106,000000,22.5591,22.5591,22.2769,22.468,2155095.6990078,0
+ASH.US,D,20110107,000000,22.5145,22.6305,22.2432,22.4323,1752465.1205186,0
+ASH.US,D,20110110,000000,22.3105,22.7423,22.0866,22.5918,1768386.9493851,0
+ASH.US,D,20110111,000000,22.7593,22.894,22.6098,22.6899,1321242.2765982,0
+ASH.US,D,20110112,000000,22.8474,23.1951,22.8207,23.0654,1978872.4569989,0
+ASH.US,D,20110113,000000,23.0376,23.1576,22.7721,22.8336,1058226.7460093,0
+ASH.US,D,20110114,000000,22.8087,23.2268,22.7593,23.1278,1454397.9456285,0
+ASH.US,D,20110118,000000,23.1069,23.217,22.9247,23.1863,1640835.66721,0
+ASH.US,D,20110119,000000,23.1069,23.3873,22.5364,22.6462,2146155.1272541,0
+ASH.US,D,20110120,000000,22.5185,22.8246,22.2699,22.6048,2184832.6644918,0
+ASH.US,D,20110121,000000,22.787,22.8811,22.3016,22.3452,2329463.59825,0
+ASH.US,D,20110124,000000,22.3848,22.6048,22.0341,22.2659,3086042.701038,0
+ASH.US,D,20110125,000000,22.787,24.1552,22.6552,24.0372,7074514.8369149,0
+ASH.US,D,20110126,000000,23.957,24.7366,23.9263,24.3304,4640944.0999898,0
+ASH.US,D,20110127,000000,24.3522,24.915,24.1986,24.8585,3420989.6082326,0
+ASH.US,D,20110128,000000,24.7881,25.0982,24.0966,24.2283,2936356.5134305,0
+ASH.US,D,20110131,000000,24.4146,24.5434,24.1254,24.276,2183174.1616814,0
+ASH.US,D,20110201,000000,24.5504,25.0853,24.4998,24.8049,1905338.096545,0
+ASH.US,D,20110202,000000,24.697,25.2696,24.697,24.8585,1746374.1856691,0
+ASH.US,D,20110203,000000,24.8316,25.0853,24.6851,24.7999,1583739.966687,0
+ASH.US,D,20110204,000000,24.8496,24.898,24.5851,24.6811,1512183.090716,0
+ASH.US,D,20110207,000000,24.7277,24.8416,24.5672,24.5851,1563831.8763488,0
+ASH.US,D,20110208,000000,24.6683,24.6683,24.3571,24.4107,1735930.5641987,0
+ASH.US,D,20110209,000000,24.3601,24.478,24.0599,24.1055,2521476.4330523,0
+ASH.US,D,20110210,000000,24.0085,24.5038,23.9768,24.2106,1577183.6819924,0
+ASH.US,D,20110211,000000,24.1303,24.5909,24.0401,24.4186,1478432.6089971,0
+ASH.US,D,20110214,000000,24.4186,24.9477,24.2907,24.7366,1546537.2149672,0
+ASH.US,D,20110215,000000,24.6435,24.8386,24.4919,24.6514,1519953.7265249,0
+ASH.US,D,20110216,000000,24.7197,25.4737,24.7197,25.3467,3105137.186224,0
+ASH.US,D,20110217,000000,25.1903,25.6688,25.121,25.5391,1355244.1077997,0
+ASH.US,D,20110218,000000,25.5579,25.5608,25.1942,25.4608,1058546.7371176,0
+ASH.US,D,20110222,000000,24.9238,24.9822,24.3829,24.482,2186342.7802583,0
+ASH.US,D,20110223,000000,24.4661,24.7197,23.3239,23.6945,1762124.4104713,0
+ASH.US,D,20110224,000000,23.6895,24.0561,22.8593,23.3447,2579100.0684322,0
+ASH.US,D,20110225,000000,23.6122,24.1392,23.4834,23.7232,1253501.0674703,0
+ASH.US,D,20110228,000000,23.8263,23.958,23.1516,23.5389,1953261.0551095,0
+ASH.US,D,20110301,000000,23.7024,23.7489,23.1456,23.417,2168034.6454613,0
+ASH.US,D,20110302,000000,23.3061,23.7619,23.1704,23.3199,2109580.2445228,0
+ASH.US,D,20110303,000000,23.6211,24.266,23.5547,24.1254,1788495.9174223,0
+ASH.US,D,20110304,000000,24.0808,24.1472,23.4924,23.8093,1153018.8122961,0
+ASH.US,D,20110307,000000,23.9907,24.3483,23.3973,23.531,1278306.9396928,0
+ASH.US,D,20110308,000000,23.531,23.7569,23.3596,23.6429,1684653.2508935,0
+ASH.US,D,20110309,000000,23.6667,23.6667,23.1317,23.2952,1583927.7217222,0
+ASH.US,D,20110310,000000,22.9663,23.4547,22.7246,23.0575,1548149.2837367,0
+ASH.US,D,20110311,000000,22.9247,23.4804,22.8682,23.431,1204546.4656481,0
+ASH.US,D,20110314,000000,24.2066,25.0585,23.7072,23.9341,3048623.9300842,0
+ASH.US,D,20110315,000000,23.1239,23.6717,23.0812,23.5468,1844184.4646175,0
+ASH.US,D,20110316,000000,23.4675,23.6301,23.0218,23.4131,1817591.8912541,0
+ASH.US,D,20110317,000000,24.0908,24.696,23.7687,23.8103,1800780.7495598,0
+ASH.US,D,20110318,000000,24.0838,24.2541,23.6211,23.9995,1917520.9756795,0
+ASH.US,D,20110321,000000,24.4919,24.8228,24.3215,24.6514,1171121.0222158,0
+ASH.US,D,20110322,000000,24.5761,24.7168,23.957,24.2433,1549993.5227108,0
+ASH.US,D,20110323,000000,24.1432,24.1432,23.8053,23.9341,1264550.3503444,0
+ASH.US,D,20110324,000000,24.0649,24.1392,23.6122,23.9301,1210054.9561144,0
+ASH.US,D,20110325,000000,23.9223,24.2146,23.6895,23.7716,2114719.2815328,0
+ASH.US,D,20110328,000000,23.9094,24.2907,23.8053,24.0214,1398215.7843893,0
+ASH.US,D,20110329,000000,23.9907,24.1225,23.7716,24.1225,1038127.8723289,0
+ASH.US,D,20110330,000000,24.2561,24.3522,24.0302,24.0599,1058870.7659685,0
+ASH.US,D,20110331,000000,24.0244,24.4216,23.9897,24.1482,1807263.3454504,0
+ASH.US,D,20110401,000000,24.274,24.3829,24.1512,24.2503,1220125.0863859,0
+ASH.US,D,20110404,000000,24.3424,24.7405,24.278,24.5543,1744268.5028557,0
+ASH.US,D,20110405,000000,24.4186,25.321,24.4186,24.8585,1845341.2778984,0
+ASH.US,D,20110406,000000,25.1685,25.3093,24.8793,25.1765,1868590.6003136,0
+ASH.US,D,20110407,000000,25.1685,25.2696,24.701,24.9238,2275077.2230728,0
+ASH.US,D,20110408,000000,25.0585,25.1418,24.4028,24.5345,1945969.9012451,0
+ASH.US,D,20110411,000000,24.5395,24.6029,24.0085,24.0531,1444072.4281318,0
+ASH.US,D,20110412,000000,23.7766,23.9233,23.5389,23.5835,1720503.3588117,0
+ASH.US,D,20110413,000000,23.6795,23.8173,23.4131,23.5914,1763449.7995096,0
+ASH.US,D,20110414,000000,23.3408,23.6171,23.2992,23.3329,1828453.419093,0
+ASH.US,D,20110415,000000,23.3833,23.9263,23.3239,23.7619,1374670.6973221,0
+ASH.US,D,20110418,000000,23.3378,23.4061,23.0218,23.213,1572430.2494094,0
+ASH.US,D,20110419,000000,23.2585,23.5349,23.0575,23.204,2266075.0757431,0
+ASH.US,D,20110420,000000,23.6043,23.7321,23.4715,23.5547,2062837.3162597,0
+ASH.US,D,20110421,000000,23.7569,24.0302,23.4963,23.8687,1505864.0234045,0
+ASH.US,D,20110425,000000,23.8717,24.0728,23.6508,23.851,1589651.2219867,0
+ASH.US,D,20110426,000000,26.0145,26.7278,25.5054,26.4019,7052054.8931959,0
+ASH.US,D,20110427,000000,26.4951,26.7278,25.6519,25.754,3087067.2782458,0
+ASH.US,D,20110428,000000,25.7283,26.0621,25.4608,25.9719,2899882.5742665,0
+ASH.US,D,20110429,000000,25.9729,26.1166,25.7163,25.9541,1737423.5195587,0
+ASH.US,D,20110502,000000,26.1225,26.1225,25.5004,25.6322,1946079.9297335,0
+ASH.US,D,20110503,000000,25.5102,25.7669,25.2706,25.5895,2128265.9082613,0
+ASH.US,D,20110504,000000,25.5608,25.6777,25.0853,25.2082,2166641.6242329,0
+ASH.US,D,20110505,000000,24.9575,25.6292,24.8535,25.3994,2407518.2116467,0
+ASH.US,D,20110506,000000,25.8332,26.1632,25.7015,25.9749,2182419.1037982,0
+ASH.US,D,20110509,000000,25.9492,26.1562,25.7787,25.962,1154864.060706,0
+ASH.US,D,20110510,000000,26.2474,26.5326,26.0542,26.39,1101942.3766898,0
+ASH.US,D,20110511,000000,26.3246,26.3474,25.7064,25.8996,839140.84646349,0
+ASH.US,D,20110512,000000,25.7837,25.962,25.5351,25.8848,792105.18185528,0
+ASH.US,D,20110513,000000,25.8679,26.1929,25.5628,25.5895,1016978.176113,0
+ASH.US,D,20110516,000000,25.4648,25.9293,25.1507,25.1735,1109353.6533993,0
+ASH.US,D,20110517,000000,25.0585,25.337,24.7445,25.2795,1504185.3318807,0
+ASH.US,D,20110518,000000,25.3467,25.4558,24.9774,25.4024,1708930.1788235,0
+ASH.US,D,20110519,000000,25.6499,25.7996,25.3577,25.7103,1300036.0519847,0
+ASH.US,D,20110520,000000,25.6025,25.6252,25.118,25.1775,1150930.2898891,0
+ASH.US,D,20110523,000000,24.7584,25.2042,24.5582,25.1695,2203083.2614554,0
+ASH.US,D,20110524,000000,25.327,25.4994,24.7277,25.115,1409139.89724,0
+ASH.US,D,20110525,000000,24.8793,25.5142,24.8793,25.4271,999577.52398592,0
+ASH.US,D,20110526,000000,25.2795,25.4855,24.9357,25.3697,991568.6613582,0
+ASH.US,D,20110527,000000,25.4131,25.7103,25.327,25.5985,978590.34691345,0
+ASH.US,D,20110531,000000,27.6749,29.1242,27.6362,28.6557,9802601.5540334,0
+ASH.US,D,20110601,000000,28.301,28.3218,27.8235,28.0712,5816737.7999348,0
+ASH.US,D,20110602,000000,28.1623,28.4525,27.9136,28.1127,3348791.7406094,0
+ASH.US,D,20110603,000000,27.6273,27.9454,27.0894,27.1469,2186854.5641443,0
+ASH.US,D,20110606,000000,27.0775,27.3816,26.6079,26.7357,2193798.4721373,0
+ASH.US,D,20110607,000000,26.7436,26.7436,26.1017,26.2949,3311835.2911937,0
+ASH.US,D,20110608,000000,26.1602,26.4692,25.8956,25.9105,1945186.5791631,0
+ASH.US,D,20110609,000000,26.1056,26.5068,25.8888,26.179,1836178.6302967,0
+ASH.US,D,20110610,000000,26.0878,26.3692,25.8848,25.9957,1760790.9459476,0
+ASH.US,D,20110613,000000,26.0492,26.1096,25.5232,25.6836,1501508.3084765,0
+ASH.US,D,20110614,000000,26.1056,26.5118,25.8293,26.4197,1981891.6790962,0
+ASH.US,D,20110615,000000,26.0611,26.386,25.4765,25.5449,2998569.0433788,0
+ASH.US,D,20110616,000000,25.5469,25.5925,24.7762,25.22,2034644.787355,0
+ASH.US,D,20110617,000000,25.4717,25.6054,24.91,25.0427,2170285.6870116,0
+ASH.US,D,20110620,000000,25.332,26.382,25.2706,26.2176,2923988.9075679,0
+ASH.US,D,20110621,000000,26.4117,26.7357,26.2354,26.5029,1763019.779913,0
+ASH.US,D,20110622,000000,26.702,26.9318,26.3157,26.3474,1457142.6012228,0
+ASH.US,D,20110623,000000,26.0799,26.5653,25.6836,26.5336,1987324.461887,0
+ASH.US,D,20110624,000000,26.5118,26.5782,25.9185,26.1176,2497092.504941,0
+ASH.US,D,20110627,000000,26.1562,26.2305,25.8888,26.0205,2042966.5750412,0
+ASH.US,D,20110628,000000,26.1146,26.6039,25.9522,26.5375,1821742.6907405,0
+ASH.US,D,20110629,000000,26.6238,26.7893,26.4297,26.6852,1688302.3608506,0
+ASH.US,D,20110630,000000,26.705,27.2192,26.6693,27.0963,1992269.6872479,0
+ASH.US,D,20110701,000000,27.0527,27.8106,26.9585,27.7472,1646210.9121675,0
+ASH.US,D,20110705,000000,27.6897,27.7393,27.0478,27.6065,2140756.6652761,0
+ASH.US,D,20110706,000000,27.556,27.9245,27.2826,27.774,1940111.1366004,0
+ASH.US,D,20110707,000000,27.9414,28.0712,27.764,27.8492,1601534.2987265,0
+ASH.US,D,20110708,000000,27.3856,27.551,27.1429,27.4322,1515966.4556175,0
+ASH.US,D,20110711,000000,26.9665,27.0656,26.5872,26.7536,1655816.7020296,0
+ASH.US,D,20110712,000000,26.6942,26.6942,26.2137,26.2474,2266625.2181847,0
+ASH.US,D,20110713,000000,26.4911,26.81,26.3157,26.391,2048784.9622591,0
+ASH.US,D,20110714,000000,26.5653,26.7249,26.1879,26.3286,2240536.3532221,0
+ASH.US,D,20110715,000000,26.4554,26.5415,26.0363,26.5298,1299040.7484114,0
+ASH.US,D,20110718,000000,26.3692,26.4604,25.9313,26.2602,2152230.9205684,0
+ASH.US,D,20110719,000000,26.4881,26.805,26.283,26.7367,1513906.1974095,0
+ASH.US,D,20110720,000000,27.1746,27.5639,26.9585,27.2479,2674651.2303448,0
+ASH.US,D,20110721,000000,27.4322,27.8235,27.3143,27.4679,1712156.3352336,0
+ASH.US,D,20110722,000000,27.3578,27.4272,27.0439,27.3034,891671.87887424,0
+ASH.US,D,20110725,000000,26.9548,27.6352,26.819,27.345,2431130.930904,0
+ASH.US,D,20110726,000000,27.3193,27.4807,26.8894,26.9131,1287845.0973647,0
+ASH.US,D,20110727,000000,26.8864,26.8864,25.8531,25.8798,3759252.5116122,0
+ASH.US,D,20110728,000000,26.3662,27.2103,25.9283,26.0532,3908578.3306845,0
+ASH.US,D,20110729,000000,25.3874,26.0641,25.2102,25.6757,2934202.3777049,0
+ASH.US,D,20110801,000000,26.1017,26.2275,25.3697,25.541,3560652.0996094,0
+ASH.US,D,20110802,000000,25.3667,25.5054,24.0599,24.1055,5321675.2157617,0
+ASH.US,D,20110803,000000,24.1085,24.3067,23.417,24.1719,4722555.9646973,0
+ASH.US,D,20110804,000000,23.7499,23.9331,22.7692,22.777,7701233.0687086,0
+ASH.US,D,20110805,000000,23.101,23.1723,21.8023,22.3293,6487431.0873768,0
+ASH.US,D,20110808,000000,21.3703,21.943,20.4104,20.6759,7529136.39973,0
+ASH.US,D,20110809,000000,21.2436,21.9548,20.6838,21.8023,5748382.8539178,0
+ASH.US,D,20110810,000000,21.1237,21.7706,20.8255,20.8681,3823923.0174236,0
+ASH.US,D,20110811,000000,21.0217,22.1975,20.7542,21.833,2833604.0374283,0
+ASH.US,D,20110812,000000,21.942,22.5492,21.728,22.0926,2087463.5089325,0
+ASH.US,D,20110815,000000,22.3877,22.9257,22.2986,22.894,3707060.6495875,0
+ASH.US,D,20110816,000000,22.5671,22.894,22.4571,22.787,3362365.622101,0
+ASH.US,D,20110817,000000,22.9752,23.2942,22.2442,22.356,2798104.2036885,0
+ASH.US,D,20110818,000000,21.4873,21.6379,20.3757,20.6115,2697342.334833,0
+ASH.US,D,20110819,000000,20.1984,20.9028,19.9517,19.9774,2235155.0516505,0
+ASH.US,D,20110822,000000,20.6789,20.6789,19.4198,19.5188,2770164.033702,0
+ASH.US,D,20110823,000000,19.6784,20.35,19.3009,20.35,2483535.7838557,0
+ASH.US,D,20110824,000000,20.2499,21.2049,20.1558,21.1158,2774460.1919252,0
+ASH.US,D,20110825,000000,21.1604,21.4199,20.345,20.4262,1239825.2329756,0
+ASH.US,D,20110826,000000,20.2152,21.2218,20.031,20.9701,1383278.1553037,0
+ASH.US,D,20110829,000000,21.3119,21.8776,21.1782,21.8399,1928406.7299747,0
+ASH.US,D,20110830,000000,21.6626,22.2402,21.3327,22.0519,1630448.5741373,0
+ASH.US,D,20110831,000000,22.2689,22.7463,22.1203,22.2926,1306470.1949629,0
+ASH.US,D,20110901,000000,22.2312,22.4174,21.5902,21.6537,969767.87913347,0
+ASH.US,D,20110902,000000,21.0277,21.3446,20.7066,20.9543,1305417.3535563,0
+ASH.US,D,20110906,000000,20.1271,20.4104,19.811,20.3757,2300266.680851,0
+ASH.US,D,20110907,000000,20.7779,21.296,20.6204,21.2267,1804305.6989291,0
+ASH.US,D,20110908,000000,21.0217,21.3634,20.553,20.7958,1770764.1703944,0
+ASH.US,D,20110909,000000,20.4976,20.8433,19.9557,20.0914,2300468.5679856,0
+ASH.US,D,20110912,000000,19.7853,20.35,19.499,19.9687,2484679.4744729,0
+ASH.US,D,20110913,000000,20.134,20.7215,19.9814,20.5452,2020635.8390883,0
+ASH.US,D,20110914,000000,20.8037,21.7577,20.6621,21.2743,2750339.7265246,0
+ASH.US,D,20110915,000000,21.5725,22.0053,21.2832,21.8944,2272140.7747007,0
+ASH.US,D,20110916,000000,22.044,22.1935,21.6249,21.8567,1779347.40192,0
+ASH.US,D,20110919,000000,21.3506,21.5605,20.9404,21.412,1737145.9247487,0
+ASH.US,D,20110920,000000,21.6249,21.7923,20.9355,20.9701,1966865.2196714,0
+ASH.US,D,20110921,000000,21.0167,21.2267,19.9637,20.0141,3638586.5901611,0
+ASH.US,D,20110922,000000,19.3088,19.4693,18.657,18.9512,4480671.9604821,0
+ASH.US,D,20110923,000000,18.8778,19.3949,18.8481,19.0493,2176102.055358,0
+ASH.US,D,20110926,000000,19.2018,19.5783,18.55,19.5148,1547817.1794003,0
+ASH.US,D,20110927,000000,20.1806,20.6244,19.7418,19.8853,1898037.8577595,0
+ASH.US,D,20110928,000000,19.9944,19.9944,18.8313,18.862,2385914.2693782,0
+ASH.US,D,20110929,000000,19.3038,19.499,18.6094,18.8947,2721025.7145874,0
+ASH.US,D,20110930,000000,18.4123,19.072,18.3636,18.5648,3655907.49687,0
+ASH.US,D,20111003,000000,18.451,18.8987,17.9903,17.9982,3202866.7103186,0
+ASH.US,D,20111004,000000,17.7991,18.4193,17.2929,18.3816,3685962.434591,0
+ASH.US,D,20111005,000000,18.4043,18.6748,18.2121,18.6361,4758851.2337472,0
+ASH.US,D,20111006,000000,18.6233,18.9037,18.4569,18.8818,3454175.8154105,0
+ASH.US,D,20111007,000000,18.9561,19.3395,18.5153,18.7392,2559071.8552488,0
+ASH.US,D,20111010,000000,19.2018,19.6942,19.1374,19.6298,1616793.9377918,0
+ASH.US,D,20111011,000000,19.4416,19.8853,19.2682,19.5227,1217357.2137712,0
+ASH.US,D,20111012,000000,19.811,20.6115,19.6902,20.2549,2061502.8423003,0
+ASH.US,D,20111013,000000,20.0191,20.0191,19.4039,19.934,1458997.9439893,0
+ASH.US,D,20111014,000000,20.2024,20.5759,20.031,20.5155,1272855.9870599,0
+ASH.US,D,20111017,000000,20.2549,20.35,19.5227,19.6338,1323627.573093,0
+ASH.US,D,20111018,000000,19.6298,20.5115,19.3395,20.3807,1477546.3244763,0
+ASH.US,D,20111019,000000,20.3053,20.7611,19.811,19.8813,2507452.3432505,0
+ASH.US,D,20111020,000000,19.8813,20.0399,19.3009,19.8369,1661273.7112765,0
+ASH.US,D,20111021,000000,20.1895,20.6789,20.1509,20.6402,1549931.9471348,0
+ASH.US,D,20111024,000000,20.774,21.6249,20.5967,21.5902,1779262.6093235,0
+ASH.US,D,20111025,000000,21.4584,21.5487,20.9206,21.0277,1916575.1344542,0
+ASH.US,D,20111026,000000,21.4287,21.837,20.6661,21.7022,1388566.5887934,0
+ASH.US,D,20111027,000000,22.47,23.2487,22.3085,23.1099,2624990.0235517,0
+ASH.US,D,20111028,000000,22.8217,23.528,22.6462,23.3744,3869358.7264905,0
+ASH.US,D,20111031,000000,22.8207,22.9584,22.2589,22.2739,1724378.5823595,0
+ASH.US,D,20111101,000000,21.3099,21.8577,21.1584,21.4784,2278602.172442,0
+ASH.US,D,20111102,000000,22.1818,22.364,21.7062,22.1975,2723234.3598394,0
+ASH.US,D,20111103,000000,22.6078,22.8722,22.0272,22.7721,1945749.8442685,0
+ASH.US,D,20111104,000000,22.5898,22.7682,22.2332,22.5848,1533245.975464,0
+ASH.US,D,20111107,000000,22.5077,22.6731,21.9985,22.47,1250109.3636098,0
+ASH.US,D,20111108,000000,22.7246,23.2823,22.4126,23.2209,3708771.6430528,0
+ASH.US,D,20111109,000000,21.5982,21.9895,20.3203,21.0494,7663635.6276407,0
+ASH.US,D,20111110,000000,22.0629,22.2887,21.3496,21.5556,3007987.0782057,0
+ASH.US,D,20111111,000000,21.9509,22.5988,21.8994,22.0797,3226649.014769,0
+ASH.US,D,20111114,000000,21.8994,22.1441,21.6973,21.8816,2185173.8537492,0
+ASH.US,D,20111115,000000,22.4174,23.2258,21.9707,22.9713,5470415.5621439,0
+ASH.US,D,20111116,000000,22.9078,24.0689,22.8653,23.216,6341846.2369078,0
+ASH.US,D,20111117,000000,23.3447,23.3447,22.0341,22.2857,3514891.352256,0
+ASH.US,D,20111118,000000,22.474,22.4907,21.8904,22.0579,2420640.8753927,0
+ASH.US,D,20111121,000000,21.5448,21.7389,21.2426,21.6101,2392466.5163301,0
+ASH.US,D,20111122,000000,21.5942,21.8697,21.1048,21.2248,2127605.7373314,0
+ASH.US,D,20111123,000000,21.0316,21.0781,20.4302,20.5035,2654705.7908866,0
+ASH.US,D,20111125,000000,20.4104,20.8275,20.2282,20.2756,721247.84480546,0
+ASH.US,D,20111128,000000,21.1584,21.4327,20.878,21.0574,2469110.9480919,0
+ASH.US,D,20111129,000000,20.8532,21.2772,20.8532,21.0404,1626091.8497736,0
+ASH.US,D,20111130,000000,22.1164,23.5706,22.0677,23.4785,4964172.4684593,0
+ASH.US,D,20111201,000000,23.312,23.8153,23.0465,23.3071,2178920.3997565,0
+ASH.US,D,20111202,000000,23.6558,23.8697,23.3249,23.4527,2535290.5602341,0
+ASH.US,D,20111205,000000,24.1699,24.699,23.6508,23.9331,3127449.7523349,0
+ASH.US,D,20111206,000000,23.9331,24.4097,23.6755,24.1065,1921085.2930402,0
+ASH.US,D,20111207,000000,23.8579,24.5137,23.5815,24.3107,2685522.8525405,0
+ASH.US,D,20111208,000000,23.9292,24.2513,23.4031,23.5121,2042749.5463716,0
+ASH.US,D,20111209,000000,23.5488,24.0561,23.2912,23.8023,2093195.0846824,0
+ASH.US,D,20111212,000000,23.5944,23.6598,22.7196,22.9634,2756934.3697747,0
+ASH.US,D,20111213,000000,23.209,23.4567,22.1837,22.4026,2742257.1750926,0
+ASH.US,D,20111214,000000,22.5394,22.7682,22.0936,22.2045,3602297.3777252,0
+ASH.US,D,20111215,000000,22.6205,23.312,22.5512,23.1357,3411295.9974671,0
+ASH.US,D,20111216,000000,23.3606,23.7331,23.1604,23.3695,3212427.0755753,0
+ASH.US,D,20111219,000000,23.3516,23.4567,22.4066,22.5195,1876165.405602,0
+ASH.US,D,20111220,000000,23.0465,23.6251,23.0238,23.4735,2202912.6668267,0
+ASH.US,D,20111221,000000,23.4358,23.6667,23.1486,23.6638,3174806.417487,0
+ASH.US,D,20111222,000000,23.839,24.487,23.839,24.1254,2132015.9617856,0
+ASH.US,D,20111223,000000,24.3017,24.5345,24.1442,24.3601,1016086.844414,0
+ASH.US,D,20111227,000000,24.2036,24.6435,24.2036,24.2898,897596.2568377,0
+ASH.US,D,20111228,000000,24.271,24.4394,23.9084,23.9174,1920977.2834231,0
+ASH.US,D,20111229,000000,24.0599,24.4394,23.956,24.3107,810891.78916113,0
+ASH.US,D,20111230,000000,24.2443,24.3433,24.1015,24.1254,1053202.784666,0
+ASH.US,D,20120103,000000,24.8456,24.905,24.4265,24.4354,1663720.5833473,0
+ASH.US,D,20120104,000000,24.28,25.2012,24.1996,24.7297,2216004.0380668,0
+ASH.US,D,20120105,000000,24.5504,24.9477,23.9897,24.7207,2531417.3555577,0
+ASH.US,D,20120106,000000,24.7425,25.325,24.5722,25.0427,1915492.0099773,0
+ASH.US,D,20120109,000000,25.0645,25.2963,24.694,25.1121,1940264.5708227,0
+ASH.US,D,20120110,000000,25.3517,25.4311,24.8456,24.905,2156614.8996953,0
+ASH.US,D,20120111,000000,24.8386,25.1289,24.7871,24.8258,2745871.9642368,0
+ASH.US,D,20120112,000000,24.9654,25.2953,24.4731,25.1942,2177017.6135132,0
+ASH.US,D,20120113,000000,24.9892,25.0942,24.6039,25.0902,1318365.3849308,0
+ASH.US,D,20120117,000000,25.3737,25.5202,24.9417,25.1091,1414952.2278438,0
+ASH.US,D,20120118,000000,25.0496,25.8551,24.9357,25.8224,2313337.8633776,0
+ASH.US,D,20120119,000000,25.8778,26.0779,25.2566,25.9987,3971105.8045627,0
+ASH.US,D,20120120,000000,25.9254,26.1126,25.8382,26.0116,2194886.6437926,0
+ASH.US,D,20120123,000000,26.0224,26.1126,25.3093,25.5559,3326252.0514721,0
+ASH.US,D,20120124,000000,26.5673,27.0319,26.179,26.71,5762373.6323423,0
+ASH.US,D,20120125,000000,26.7426,27.1439,26.5268,27.0042,2683095.1597475,0
+ASH.US,D,20120126,000000,27.0716,27.4362,26.8674,26.9903,2126271.263372,0
+ASH.US,D,20120127,000000,26.8567,27.4391,26.8567,27.2221,1823637.4014982,0
+ASH.US,D,20120130,000000,26.9318,26.9318,26.3523,26.7278,2204300.6408767,0
+ASH.US,D,20120131,000000,26.9755,26.9755,26.4137,26.6199,2371316.8201143,0
+ASH.US,D,20120201,000000,26.8674,27.2231,26.7893,27.0716,1864752.7258857,0
+ASH.US,D,20120202,000000,27.2083,27.3757,27.0835,27.1974,2038451.369277,0
+ASH.US,D,20120203,000000,27.8165,27.9661,27.3381,27.7848,2034720.4950304,0
+ASH.US,D,20120206,000000,27.6065,27.7937,27.5293,27.7323,963897.00126066,0
+ASH.US,D,20120207,000000,27.5688,27.7462,27.4549,27.5927,2143970.7084582,0
+ASH.US,D,20120208,000000,27.6243,27.9176,27.5421,27.771,2050436.3990197,0
+ASH.US,D,20120209,000000,27.8354,27.873,27.2221,27.4916,2225231.2895516,0
+ASH.US,D,20120210,000000,27.0429,27.4173,26.82,27.0567,1753223.2067088,0
+ASH.US,D,20120213,000000,27.3955,27.3955,27.0072,27.236,1212531.1018197,0
+ASH.US,D,20120214,000000,27.1756,27.1756,26.5643,26.9081,1385756.3198804,0
+ASH.US,D,20120215,000000,27.0775,27.1657,26.4851,26.6476,1722298.1354379,0
+ASH.US,D,20120216,000000,26.6822,27.1429,26.5316,27.0736,1150189.3641053,0
+ASH.US,D,20120217,000000,27.3173,27.5104,27.1597,27.4262,2213031.2500105,0
+ASH.US,D,20120221,000000,27.3044,27.5927,26.9755,27.0518,1631209.6886345,0
+ASH.US,D,20120222,000000,26.804,26.8704,26.0908,26.4356,3439784.2910239,0
+ASH.US,D,20120223,000000,26.4277,26.824,26.1968,26.6971,1269640.9344421,0
+ASH.US,D,20120224,000000,26.5555,26.7724,26.3533,26.6882,1284509.921902,0
+ASH.US,D,20120227,000000,26.4484,27.1597,26.3483,26.8784,1615932.8891629,0
+ASH.US,D,20120228,000000,26.8971,27.13,26.7625,26.9615,1730554.3098055,0
+ASH.US,D,20120229,000000,27.0142,27.3301,26.8764,26.9031,1691128.7807343,0
+ASH.US,D,20120301,000000,26.9258,27.2657,26.8664,27.1033,1776627.9822175,0
+ASH.US,D,20120302,000000,27.0072,27.3301,26.707,26.7625,1345323.3740077,0
+ASH.US,D,20120305,000000,26.6376,26.6803,25.9363,26.1047,1338594.4758131,0
+ASH.US,D,20120306,000000,25.752,25.752,25.1091,25.2923,1486399.0753265,0
+ASH.US,D,20120307,000000,25.4458,25.6332,25.1497,25.5252,846804.48209113,0
+ASH.US,D,20120308,000000,25.7897,26.1552,25.5965,25.968,651600.82112728,0
+ASH.US,D,20120309,000000,25.9541,26.3296,25.9036,26.1305,666377.94994091,0
+ASH.US,D,20120312,000000,26.0591,26.175,25.6698,25.6826,878639.05490316,0
+ASH.US,D,20120313,000000,25.757,25.958,25.649,25.8214,2297258.5625461,0
+ASH.US,D,20120314,000000,25.747,26.2513,25.747,26.0304,890226.36699084,0
+ASH.US,D,20120315,000000,25.9541,26.7536,25.9541,26.7496,1093403.5603339,0
+ASH.US,D,20120316,000000,26.8407,26.9418,26.3435,26.4009,1420173.0291433,0
+ASH.US,D,20120319,000000,26.2869,26.7496,26.175,26.4395,1034260.7242665,0
+ASH.US,D,20120320,000000,26.2424,26.4434,26.0512,26.2137,514598.19274812,0
+ASH.US,D,20120321,000000,26.1879,26.2315,25.7055,25.9165,1972679.5691466,0
+ASH.US,D,20120322,000000,25.5866,25.7233,25.5073,25.6242,1621493.8702842,0
+ASH.US,D,20120323,000000,25.4141,26.0304,25.2082,25.9333,1752333.8938811,0
+ASH.US,D,20120326,000000,26.1423,26.4316,26.0512,26.4009,1947391.1866724,0
+ASH.US,D,20120327,000000,26.3345,26.5316,26.1632,26.4722,1654417.6241871,0
+ASH.US,D,20120328,000000,26.3385,26.4277,25.6173,25.9125,1110690.14623,0
+ASH.US,D,20120329,000000,25.7659,25.9363,25.5796,25.8461,953990.39956814,0
+ASH.US,D,20120330,000000,26.0344,26.0908,25.6579,25.8461,1584549.5340966,0
+ASH.US,D,20120402,000000,25.8639,26.497,25.6866,26.2315,1827015.9826951,0
+ASH.US,D,20120403,000000,26.2791,26.7863,26.2791,26.7446,1649848.9183321,0
+ASH.US,D,20120404,000000,26.5862,26.5862,26.2176,26.2513,2190398.6927914,0
+ASH.US,D,20120405,000000,26.1126,26.4277,25.8966,25.9819,571619.19503133,0
+ASH.US,D,20120409,000000,25.4044,25.4875,25.1091,25.2309,1953531.5838698,0
+ASH.US,D,20120410,000000,25.3954,25.7352,24.7782,24.8753,2606819.1720063,0
+ASH.US,D,20120411,000000,25.2171,25.4548,25.0605,25.332,1478341.7597865,0
+ASH.US,D,20120412,000000,25.332,26.1879,25.332,26.0958,1143622.985054,0
+ASH.US,D,20120413,000000,25.9254,26.1661,25.761,25.8541,1399938.8910828,0
+ASH.US,D,20120416,000000,25.9729,26.38,25.8074,26.2047,1139340.9589301,0
+ASH.US,D,20120417,000000,26.4544,27.1419,26.3762,26.8595,1455795.0045996,0
+ASH.US,D,20120418,000000,26.816,26.9211,26.5238,26.6713,981288.56846674,0
+ASH.US,D,20120419,000000,26.6932,27.2846,26.5822,27.1132,1915927.0767523,0
+ASH.US,D,20120420,000000,27.4045,27.4045,27.0993,27.2063,1746513.487792,0
+ASH.US,D,20120423,000000,26.7357,27.0894,26.6,26.9171,2998102.684098,0
+ASH.US,D,20120424,000000,26.9715,27.9364,26.9211,27.4133,2810777.6685601,0
+ASH.US,D,20120425,000000,27.6065,28.0652,27.4391,27.982,2731253.3168239,0
+ASH.US,D,20120426,000000,27.878,28.2454,27.6194,28.192,1803799.9716571,0
+ASH.US,D,20120427,000000,28.2781,28.304,27.9938,28.0325,1612923.7614224,0
+ASH.US,D,20120430,000000,28.0325,28.1127,27.6867,27.8819,1486325.3865224,0
+ASH.US,D,20120501,000000,27.9384,28.3802,27.7433,28.0989,1755190.596835,0
+ASH.US,D,20120502,000000,27.9314,28.3991,27.9037,28.3397,1029585.0182302,0
+ASH.US,D,20120503,000000,28.299,28.4912,27.8324,27.9731,1377609.1645655,0
+ASH.US,D,20120504,000000,27.8591,27.9444,27.3519,27.6402,1234901.2057639,0
+ASH.US,D,20120507,000000,27.556,28.2336,27.5104,28.1473,1713897.6117692,0
+ASH.US,D,20120508,000000,27.9314,28.1473,27.6105,28.0682,2530489.6841744,0
+ASH.US,D,20120509,000000,27.6809,28.5259,27.5203,28.19,2578245.0764173,0
+ASH.US,D,20120510,000000,28.4435,28.4515,27.8324,28.0632,1251865.7816804,0
+ASH.US,D,20120511,000000,27.875,28.609,27.8145,28.4912,1900436.276918,0
+ASH.US,D,20120514,000000,28.1473,28.2781,27.6531,27.7363,1317358.9775651,0
+ASH.US,D,20120515,000000,27.771,28.1059,27.5688,27.7809,2479818.032273,0
+ASH.US,D,20120516,000000,27.9127,28.1098,27.4549,27.4767,1591248.1492211,0
+ASH.US,D,20120517,000000,27.551,27.6194,26.1879,26.2513,1620832.6899185,0
+ASH.US,D,20120518,000000,26.3444,26.4544,25.8581,25.9541,1826349.7551511,0
+ASH.US,D,20120521,000000,25.9729,27.1756,25.958,27.1132,1468078.8273015,0
+ASH.US,D,20120522,000000,27.1627,27.2033,26.4821,26.6396,2082242.7076329,0
+ASH.US,D,20120523,000000,26.4444,27.137,26.1929,27.0766,1338879.1366728,0
+ASH.US,D,20120524,000000,27.3836,27.6035,26.9745,27.6035,1389124.8067204,0
+ASH.US,D,20120525,000000,27.6877,27.8324,27.0983,27.2568,1477438.3148594,0
+ASH.US,D,20120529,000000,27.6462,28.0632,27.5114,27.9681,1841118.8084792,0
+ASH.US,D,20120530,000000,27.6204,27.6283,26.9288,27.1201,1333208.1270632,0
+ASH.US,D,20120531,000000,27.1023,27.3955,26.5792,27.1557,1559373.1989822,0
+ASH.US,D,20120601,000000,26.3493,26.7307,25.76,25.9244,2008058.2706056,0
+ASH.US,D,20120604,000000,25.9363,26.0908,25.0398,25.9006,2427810.8969763,0
+ASH.US,D,20120605,000000,25.7243,26.3167,25.7243,26.2791,1321017.1724432,0
+ASH.US,D,20120606,000000,26.704,27.3885,26.5792,27.342,2056505.1262844,0
+ASH.US,D,20120607,000000,27.9562,28.407,27.3836,27.4727,2175159.2424397,0
+ASH.US,D,20120608,000000,27.3084,27.8145,27.2142,27.7501,1441912.235792,0
+ASH.US,D,20120611,000000,28.1117,28.2237,27.1162,27.1459,1208000.7545203,0
+ASH.US,D,20120612,000000,27.4133,28.0939,27.1924,28.0305,1759943.0199824,0
+ASH.US,D,20120613,000000,27.8967,28.0781,27.2697,27.5016,1443465.7572925,0
+ASH.US,D,20120614,000000,27.5064,27.9334,27.3331,27.7541,1273680.6960046,0
+ASH.US,D,20120615,000000,27.9007,28.2801,27.7383,28.2187,1664445.3581604,0
+ASH.US,D,20120618,000000,28.0305,28.7259,27.9562,28.5586,2403638.9503563,0
+ASH.US,D,20120619,000000,28.7656,29.5928,28.7438,29.1658,3002528.0500874,0
+ASH.US,D,20120620,000000,29.1529,29.7264,29.1152,29.5205,2626762.5925932,0
+ASH.US,D,20120621,000000,29.5976,29.6583,28.3515,28.5823,1866130.605579,0
+ASH.US,D,20120622,000000,28.8755,29.3064,28.5823,28.9012,3164641.4002623,0
+ASH.US,D,20120625,000000,28.722,29.1232,28.3694,28.6952,1955101.256341,0
+ASH.US,D,20120626,000000,28.7388,29.26,28.717,29.1192,2551328.474203,0
+ASH.US,D,20120627,000000,29.2638,29.4075,29.1411,29.2887,2546042.0595847,0
+ASH.US,D,20120628,000000,28.8884,29.1361,28.4545,29.041,2285884.2413854,0
+ASH.US,D,20120629,000000,29.7007,29.7037,29.1906,29.4382,2026612.7077067,0
+ASH.US,D,20120702,000000,29.4075,29.6116,28.9964,29.3064,1444222.8340471,0
+ASH.US,D,20120703,000000,29.3064,29.4214,29.1579,29.3857,1424744.7633053,0
+ASH.US,D,20120705,000000,29.3263,29.8563,29.3134,29.7889,2306173.898408,0
+ASH.US,D,20120706,000000,29.4878,29.7037,29.3718,29.6066,1368917.923423,0
+ASH.US,D,20120709,000000,29.4818,29.6156,29.041,29.2937,804090.21159803,0
+ASH.US,D,20120710,000000,29.5819,29.6216,28.7259,28.9112,976902.57046858,0
+ASH.US,D,20120711,000000,29.0588,29.1074,28.4109,28.9191,1636017.6307439,0
+ASH.US,D,20120712,000000,28.5338,29.1529,28.2604,28.9667,1375909.2748925,0
+ASH.US,D,20120713,000000,29.1411,29.3986,29.0073,29.1312,1866541.4458978,0
+ASH.US,D,20120716,000000,28.9835,29.2887,28.7131,29.1262,1263413.7257768,0
+ASH.US,D,20120717,000000,29.244,29.5016,28.8795,29.4768,2256524.804843,0
+ASH.US,D,20120718,000000,29.3689,29.7394,29.1866,29.5699,1498654.6338296,0
+ASH.US,D,20120719,000000,29.6026,29.7978,29.2777,29.4591,1767441.1081597,0
+ASH.US,D,20120720,000000,29.2688,29.6917,29.1411,29.4382,1179549.8100834,0
+ASH.US,D,20120723,000000,28.7834,28.8141,27.9107,28.2564,2859213.4204464,0
+ASH.US,D,20120724,000000,28.3425,28.4645,27.6719,28.0177,2025967.6783119,0
+ASH.US,D,20120725,000000,28.1117,28.3891,27.8007,28.3802,2675888.7984797,0
+ASH.US,D,20120726,000000,29.0003,29.0003,27.8007,28.7349,2909992.0725292,0
+ASH.US,D,20120727,000000,28.8557,30.2149,28.8557,29.9375,3268030.830174,0
+ASH.US,D,20120730,000000,29.9949,30.724,29.9949,30.4516,3312775.0758051,0
+ASH.US,D,20120731,000000,30.2783,30.4516,29.8692,29.8949,1651147.0526073,0
+ASH.US,D,20120801,000000,30.0276,30.1119,29.1776,29.244,2078044.4646699,0
+ASH.US,D,20120802,000000,29.0321,29.5155,28.7577,29.4591,1368625.1870779,0
+ASH.US,D,20120803,000000,30.1168,30.206,29.5452,29.8999,1597028.1778833,0
+ASH.US,D,20120806,000000,29.9871,30.1534,29.8642,29.8949,1295556.176469,0
+ASH.US,D,20120807,000000,30.0236,30.1436,29.9415,30.0039,1667413.0990384,0
+ASH.US,D,20120808,000000,29.9514,30.3892,29.8731,30.2833,2140556.7970129,0
+ASH.US,D,20120809,000000,30.2406,30.4141,30.0763,30.2288,2381002.3553945,0
+ASH.US,D,20120810,000000,30.106,30.9846,29.8385,30.9629,2589442.7463353,0
+ASH.US,D,20120813,000000,30.8955,30.9846,30.6052,30.9182,1754987.7002648,0
+ASH.US,D,20120814,000000,31.0629,31.3225,30.741,31.2948,1889726.1644299,0
+ASH.US,D,20120815,000000,31.3889,31.7188,30.9995,31.5503,1200883.2235917,0
+ASH.US,D,20120816,000000,31.4879,31.9258,31.4661,31.6494,1507073.3273405,0
+ASH.US,D,20120817,000000,31.6444,31.7573,31.4066,31.6097,1662921.1102945,0
+ASH.US,D,20120820,000000,31.6276,31.6404,31.3046,31.475,1076925.5324116,0
+ASH.US,D,20120821,000000,31.6444,31.7188,31.0739,31.2056,1196031.8757483,0
+ASH.US,D,20120822,000000,31.2104,31.6404,31.153,31.5463,1632415.9642635,0
+ASH.US,D,20120823,000000,31.5216,31.5682,31.2056,31.3085,1108180.6891475,0
+ASH.US,D,20120824,000000,31.2611,31.3294,30.9599,31.3085,1009009.6909122,0
+ASH.US,D,20120827,000000,31.3601,31.3601,30.9123,31.0045,858341.32239518,0
+ASH.US,D,20120828,000000,30.9678,31.2056,30.8331,31.0946,842117.67226247,0
+ASH.US,D,20120829,000000,31.1927,31.1927,30.7123,30.9946,1229151.4601718,0
+ASH.US,D,20120830,000000,30.6389,31.0045,30.5844,30.9718,943271.20215903,0
+ASH.US,D,20120831,000000,31.1203,31.5413,30.9639,31.368,1100522.1006982,0
+ASH.US,D,20120904,000000,31.3155,31.478,30.738,31.4106,1842012.1590496,0
+ASH.US,D,20120905,000000,31.3987,31.9337,31.2611,31.787,1517874.2890391,0
+ASH.US,D,20120906,000000,31.9436,32.4132,31.8921,32.1635,1315277.5212078,0
+ASH.US,D,20120907,000000,32.1675,32.4706,31.8514,31.903,1536746.698377,0
+ASH.US,D,20120910,000000,31.9654,33.0224,31.8663,32.6886,2106962.7778233,0
+ASH.US,D,20120911,000000,32.7391,32.7778,32.0932,32.3805,1255897.4677574,0
+ASH.US,D,20120912,000000,32.5083,32.6707,31.9208,32.2626,992194.51147532,0
+ASH.US,D,20120913,000000,32.3498,33.066,32.0595,32.6707,2873250.6329119,0
+ASH.US,D,20120914,000000,33.3404,33.3444,32.4479,32.5479,1873420.7500078,0
+ASH.US,D,20120917,000000,32.4172,32.5479,32.1328,32.1972,899721.11892888,0
+ASH.US,D,20120918,000000,32.1229,32.2368,31.6741,31.7296,1826574.8593061,0
+ASH.US,D,20120919,000000,31.7692,32.6083,31.7692,31.9654,1801497.4488875,0
+ASH.US,D,20120920,000000,31.8148,32.0644,31.6276,31.9654,1398518.6150912,0
+ASH.US,D,20120921,000000,32.1209,32.1209,31.6009,31.6831,3079784.1998668,0
+ASH.US,D,20120924,000000,31.581,31.8039,31.171,31.3987,1471295.8987906,0
+ASH.US,D,20120925,000000,30.738,31.0986,29.4461,29.5115,8800015.9117426,0
+ASH.US,D,20120926,000000,29.3768,29.8533,29.2688,29.6323,2536527.1189332,0
+ASH.US,D,20120927,000000,29.7017,30.8955,29.6503,30.8608,3589449.2804821,0
+ASH.US,D,20120928,000000,30.6359,30.742,30.2872,30.5032,2048499.2919637,0
+ASH.US,D,20121001,000000,30.6359,30.9549,30.3615,30.6181,2767650.5388768,0
+ASH.US,D,20121002,000000,30.6983,30.7637,30.2476,30.4586,1795233.900538,0
+ASH.US,D,20121003,000000,30.6736,30.9361,30.5636,30.5844,2147286.7046433,0
+ASH.US,D,20121004,000000,30.7033,31.148,30.7033,31.1393,1297493.2835251,0
+ASH.US,D,20121005,000000,31.2709,31.7395,31.0193,31.0986,1087719.4280605,0
+ASH.US,D,20121008,000000,30.4141,30.4249,29.6373,30.3001,2216574.369222,0
+ASH.US,D,20121009,000000,30.2872,30.4001,29.7958,29.8831,1862539.0334554,0
+ASH.US,D,20121010,000000,29.888,30.0069,29.5879,29.6503,1283878.0151708,0
+ASH.US,D,20121011,000000,29.8751,30.1465,29.5829,29.5899,1125906.3795612,0
+ASH.US,D,20121012,000000,29.5572,29.6413,29.0835,29.3511,1122824.5724523,0
+ASH.US,D,20121015,000000,29.4928,29.8533,28.9924,29.8454,1360589.069687,0
+ASH.US,D,20121016,000000,29.9524,30.305,29.6553,29.7572,1820807.9533076,0
+ASH.US,D,20121017,000000,29.6413,30.1188,29.5215,30.0188,2155441.9354435,0
+ASH.US,D,20121018,000000,29.9355,30.3467,29.8078,30.2476,1055393.2600759,0
+ASH.US,D,20121019,000000,30.1148,30.1961,29.5879,29.8078,1507221.7143843,0
+ASH.US,D,20121022,000000,29.8494,30.6616,29.5621,29.8781,728062.5450323,0
+ASH.US,D,20121023,000000,29.3352,29.3857,28.612,29.3025,3341940.7006982,0
+ASH.US,D,20121024,000000,29.4878,29.7017,29.2985,29.3649,1492709.057717,0
+ASH.US,D,20121025,000000,29.6186,29.6186,28.6933,29.1866,2485302.2962831,0
+ASH.US,D,20121026,000000,29.3104,29.4679,28.826,29.2857,1661140.4657678,0
+ASH.US,D,20121031,000000,29.4679,31.0133,29.4679,30.313,3032737.4314663,0
+ASH.US,D,20121101,000000,30.3892,31.2878,30.3892,31.2451,2062266.9851045,0
+ASH.US,D,20121102,000000,31.5463,31.5463,30.31,30.3526,2225820.7999844,0
+ASH.US,D,20121105,000000,30.313,30.8865,29.9792,30.8281,1819983.2443629,0
+ASH.US,D,20121106,000000,30.9035,31.4909,30.8865,31.2968,1473441.9590309,0
+ASH.US,D,20121107,000000,30.6616,31.3125,30.4249,30.7707,1515806.9647813,0
+ASH.US,D,20121108,000000,30.6815,30.8411,30.2555,30.2872,1107797.1035919,0
+ASH.US,D,20121109,000000,30.2278,30.9123,29.8494,30.7924,1279447.6020031,0
+ASH.US,D,20121112,000000,30.9549,31.0193,30.5884,30.7033,1132310.2394693,0
+ASH.US,D,20121113,000000,30.3377,31.047,30.3377,30.6518,1158929.0581602,0
+ASH.US,D,20121114,000000,30.7874,30.9499,29.9622,29.9792,1274262.1309521,0
+ASH.US,D,20121115,000000,29.8969,29.9702,28.8052,29.0885,2804277.9122631,0
+ASH.US,D,20121116,000000,29.2303,29.253,28.7656,29.0835,1557897.4040285,0
+ASH.US,D,20121119,000000,29.5115,29.7671,28.6387,29.6413,1252164.5746395,0
+ASH.US,D,20121120,000000,29.6236,30.0256,29.36,29.6186,1221576.6548833,0
+ASH.US,D,20121121,000000,29.6967,29.6967,29.3996,29.5026,796185.3208446,0
+ASH.US,D,20121123,000000,29.681,30.0446,29.681,29.9315,484897.56694831,0
+ASH.US,D,20121126,000000,29.673,29.7494,28.7111,29.4591,3159193.4759363,0
+ASH.US,D,20121127,000000,29.5065,30.0138,29.3649,29.7621,1642298.3394999,0
+ASH.US,D,20121128,000000,29.5265,30.1377,29.1737,30.0822,1191693.3212268,0
+ASH.US,D,20121129,000000,30.3694,30.3784,29.9642,30.1357,1125615.6620875,0
+ASH.US,D,20121130,000000,30.1584,30.4536,29.8265,30.312,1253591.9166808,0
+ASH.US,D,20121203,000000,30.6309,30.6309,29.9177,30.1129,2298298.2812891,0
+ASH.US,D,20121204,000000,30.3922,31.4433,30.1178,31.157,2829414.8793863,0
+ASH.US,D,20121205,000000,31.2244,32.2012,31.2074,31.9693,2979697.6434764,0
+ASH.US,D,20121206,000000,31.8604,32.1546,31.5999,32.0932,1934687.4387306,0
+ASH.US,D,20121207,000000,32.1229,32.6757,32.0644,32.65,1864463.0178476,0
+ASH.US,D,20121210,000000,32.5974,32.7905,32.4231,32.7321,1011482.8083105,0
+ASH.US,D,20121211,000000,32.9006,32.9957,32.7034,32.8212,1336027.4808972,0
+ASH.US,D,20121212,000000,33.2255,33.603,32.9431,33.0333,1771366.8034911,0
+ASH.US,D,20121213,000000,32.9273,33.0937,32.4102,32.5152,2499676.6602633,0
+ASH.US,D,20121214,000000,32.4923,32.9184,32.2279,32.3765,2737905.4979074,0
+ASH.US,D,20121217,000000,32.5241,33.3315,32.4716,33.2978,1737349.8307546,0
+ASH.US,D,20121218,000000,33.4137,33.9476,33.1433,33.8338,1926072.9146993,0
+ASH.US,D,20121219,000000,33.8525,33.9793,33.3236,33.5504,2261095.5295693,0
+ASH.US,D,20121220,000000,33.6544,34.55,33.5743,34.5302,2690661.8895506,0
+ASH.US,D,20121221,000000,33.8872,34.4867,33.8525,34.2369,2924079.7567783,0
+ASH.US,D,20121224,000000,34.0933,34.2251,33.9833,34.0983,390594.06752716,0
+ASH.US,D,20121226,000000,34.1785,34.2458,33.8031,34.0983,1125127.0952219,0
+ASH.US,D,20121227,000000,34.1032,34.1478,33.5039,34.01,797737.83290931,0
+ASH.US,D,20121228,000000,33.8545,34.0983,33.7188,33.7911,888998.89321275,0
+ASH.US,D,20121231,000000,33.7238,34.4213,33.6544,34.3658,1252930.7363152,0
+ASH.US,D,20130102,000000,35.1544,36.2133,35.1544,36.1192,3078272.065229,0
+ASH.US,D,20130103,000000,36.1697,36.3025,35.2415,35.499,1733452.399622,0
+ASH.US,D,20130104,000000,35.6496,36.2311,35.39,36.2173,1768266.8265401,0
+ASH.US,D,20130107,000000,36.0618,36.1747,35.714,35.9132,1515327.4828367,0
+ASH.US,D,20130108,000000,35.8873,35.9449,35.5654,35.8775,1425461.462633,0
+ASH.US,D,20130109,000000,36.0003,36.3708,35.9092,36.1152,1433145.2869741,0
+ASH.US,D,20130110,000000,36.3777,37.0247,36.2549,36.9117,1945265.3151456,0
+ASH.US,D,20130111,000000,36.6394,37.0394,36.138,36.1856,2058591.62982,0
+ASH.US,D,20130114,000000,36.2866,36.4352,35.9785,36.0528,1229581.4797683,0
+ASH.US,D,20130115,000000,35.9399,36.348,35.8735,36.3065,1173964.602506,0
+ASH.US,D,20130116,000000,36.2133,36.3312,35.9497,36.0488,957716.22663631,0
+ASH.US,D,20130117,000000,36.2905,36.5471,36.1013,36.4223,939962.2720237,0
+ASH.US,D,20130118,000000,36.4956,36.4956,36.1013,36.3222,894723.40291301,0
+ASH.US,D,20130122,000000,36.3609,36.6481,36.2401,36.4095,1091146.4621696,0
+ASH.US,D,20130123,000000,36.5283,37.0394,36.4223,36.7978,1972065.8322575,0
+ASH.US,D,20130124,000000,36.8612,37.1653,36.4808,36.6571,1457385.8752199,0
+ASH.US,D,20130125,000000,36.8493,37.0247,36.8018,36.8979,1536942.5288976,0
+ASH.US,D,20130128,000000,36.8106,36.8493,36.1994,36.556,2403968.0263856,0
+ASH.US,D,20130129,000000,33.6584,35.0473,32.5796,34.3746,13311925.868554,0
+ASH.US,D,20130130,000000,34.3152,34.3746,33.4772,33.6297,3300308.5452464,0
+ASH.US,D,20130131,000000,33.487,34.3776,32.8886,33.5553,3051553.3124066,0
+ASH.US,D,20130201,000000,33.7862,33.8338,33.3671,33.7724,3140137.3493059,0
+ASH.US,D,20130204,000000,33.6297,33.8129,33.3563,33.4959,2328944.7483143,0
+ASH.US,D,20130205,000000,33.7327,33.9923,33.5396,33.7238,2044560.4739686,0
+ASH.US,D,20130206,000000,33.6792,34.0368,33.4237,33.5603,2481721.8279517,0
+ASH.US,D,20130207,000000,33.6267,33.7724,32.966,33.1868,1757087.3264641,0
+ASH.US,D,20130208,000000,33.1868,33.4325,32.9689,33.28,2350815.1816004,0
+ASH.US,D,20130211,000000,33.3671,33.4464,33.0125,33.1116,1833708.5412055,0
+ASH.US,D,20130212,000000,33.2473,33.5474,33.1383,33.3711,1493245.0680592,0
+ASH.US,D,20130213,000000,33.4702,33.7981,33.171,33.5207,1910643.690441,0
+ASH.US,D,20130214,000000,33.2819,33.8119,33.1611,33.7802,1869421.3658723,0
+ASH.US,D,20130215,000000,33.8655,34.5421,33.6654,34.3152,3600934.6395669,0
+ASH.US,D,20130219,000000,34.3152,34.7511,34.2637,34.5391,2257138.541732,0
+ASH.US,D,20130220,000000,34.4915,34.5549,33.1888,33.2632,2181283.4886664,0
+ASH.US,D,20130221,000000,33.1353,33.1353,32.0714,32.3231,3501117.6025011,0
+ASH.US,D,20130222,000000,32.4806,33.0551,32.2358,33.0303,2635505.314955,0
+ASH.US,D,20130225,000000,33.1968,33.2453,32.0546,32.0625,2014136.0827913,0
+ASH.US,D,20130226,000000,32.1318,32.4072,31.8801,32.4032,1086099.2838057,0
+ASH.US,D,20130227,000000,34.0636,34.0636,32.8352,33.598,2517077.3123904,0
+ASH.US,D,20130228,000000,33.6118,33.7129,33.3176,33.4167,2160481.038322,0
+ASH.US,D,20130301,000000,33.1264,33.3057,32.6578,33.2324,2458072.7690102,0
+ASH.US,D,20130304,000000,33.1521,33.5455,32.9937,33.4118,1078041.9682657,0
+ASH.US,D,20130305,000000,33.6534,33.9022,33.3028,33.3691,1718309.8550949,0
+ASH.US,D,20130306,000000,33.5811,33.6654,33.1353,33.2057,1438509.4281392,0
+ASH.US,D,20130307,000000,33.2175,33.5772,33.1611,33.3503,1028379.7520369,0
+ASH.US,D,20130308,000000,33.6445,34.2588,33.5455,34.015,2464015.3168157,0
+ASH.US,D,20130311,000000,33.9706,35.0018,33.8248,34.9096,2587845.819101,0
+ASH.US,D,20130312,000000,34.7105,34.9968,34.4262,34.7591,1551002.9583835,0
+ASH.US,D,20130313,000000,34.6659,34.8175,34.2171,34.6698,1030287.5854585,0
+ASH.US,D,20130314,000000,34.8809,34.9056,34.2548,34.6431,2146376.1936664,0
+ASH.US,D,20130315,000000,34.5174,35.0236,34.4083,34.7284,1987126.6124951,0
+ASH.US,D,20130318,000000,34.5302,34.5302,34.1171,34.3024,1968600.4395928,0
+ASH.US,D,20130319,000000,34.3945,34.5124,33.7129,33.9793,2008101.6763396,0
+ASH.US,D,20130320,000000,34.0368,34.4183,34.0368,34.2974,975482.294477,0
+ASH.US,D,20130321,000000,33.9119,34.3706,33.5019,33.6743,1639055.0226833,0
+ASH.US,D,20130322,000000,33.602,33.6247,32.219,32.7193,4348371.2834666,0
+ASH.US,D,20130325,000000,31.7188,32.3597,31.5037,32.3231,5292919.4217517,0
+ASH.US,D,20130326,000000,32.1447,32.5637,31.8723,32.11,3471460.3824353,0
+ASH.US,D,20130327,000000,31.6444,31.7068,30.9074,31.1857,7749111.6121035,0
+ASH.US,D,20130328,000000,31.1768,31.8524,31.0797,31.8446,3272606.6020786,0
+ASH.US,D,20130401,000000,31.8446,31.8971,31.2334,31.796,3602281.2267544,0
+ASH.US,D,20130402,000000,32.1031,33.705,32.0416,32.531,8021728.8948118,0
+ASH.US,D,20130403,000000,32.4963,32.5677,31.6404,32.0377,4490225.2596891,0
+ASH.US,D,20130404,000000,32.0199,32.5093,31.788,32.4666,2027602.9641017,0
+ASH.US,D,20130405,000000,31.9882,32.2943,31.6623,32.2457,1687853.1619762,0
+ASH.US,D,20130408,000000,32.2616,32.3498,31.8317,32.1853,1629868.1486255,0
+ASH.US,D,20130409,000000,32.3071,32.7955,32.0664,32.7124,1788479.7664516,0
+ASH.US,D,20130410,000000,32.7628,33.1521,32.5677,33.0551,2871654.7151132,0
+ASH.US,D,20130411,000000,33.0531,33.8169,33.0531,33.7901,2817931.5391729,0
+ASH.US,D,20130412,000000,35.7299,37.3635,35.6843,37.1435,13641563.14411,0
+ASH.US,D,20130415,000000,37.0633,37.3793,35.8062,36.2202,5525004.8338914,0
+ASH.US,D,20130416,000000,37.0761,37.0761,36.2836,36.5947,4963852.4773509,0
+ASH.US,D,20130417,000000,36.3857,36.6898,36.0053,36.5501,3997833.6423062,0
+ASH.US,D,20130418,000000,36.5947,36.9563,36.0379,36.1113,4099345.5218665,0
+ASH.US,D,20130419,000000,36.2153,37.3119,36.1113,37.1653,2973166.5946736,0
+ASH.US,D,20130422,000000,37.1792,37.4249,36.6423,37.0633,2504998.40513,0
+ASH.US,D,20130423,000000,37.2991,37.5774,36.8563,37.2911,3346987.8790621,0
+ASH.US,D,20130424,000000,37.6409,38.6642,36.9603,37.3595,5252090.7770954,0
+ASH.US,D,20130425,000000,36.8602,37.5774,36.7115,37.2366,2789372.5851191,0
+ASH.US,D,20130426,000000,37.2199,37.2644,36.5413,36.8146,2348013.9976085,0
+ASH.US,D,20130429,000000,36.9563,36.9979,36.4342,36.6374,2509308.6954528,0
+ASH.US,D,20130430,000000,36.6938,36.8196,36.3589,36.5214,2562461.540238,0
+ASH.US,D,20130501,000000,36.5977,36.6938,36.1876,36.2698,2748553.0253838,0
+ASH.US,D,20130502,000000,36.3332,36.9117,36.2748,36.7592,1536912.2458275,0
+ASH.US,D,20130503,000000,36.8196,37.8429,36.4372,37.6587,2428238.8977016,0
+ASH.US,D,20130506,000000,37.5735,37.8716,37.304,37.7023,1625521.5186185,0
+ASH.US,D,20130507,000000,37.9767,38.0797,37.4813,37.7161,1762594.8074948,0
+ASH.US,D,20130508,000000,37.6676,38.3253,37.5249,38.3253,1570011.6415374,0
+ASH.US,D,20130509,000000,38.1461,38.1658,37.8252,37.9549,1588761.909159,0
+ASH.US,D,20130510,000000,37.941,38.0925,37.619,37.8379,2119274.864724,0
+ASH.US,D,20130513,000000,37.8252,37.8559,37.2693,37.3684,1299421.30566,0
+ASH.US,D,20130514,000000,37.4626,37.9173,37.4626,37.83,1807603.5252721,0
+ASH.US,D,20130515,000000,37.8944,38.8831,37.8944,38.5869,3591373.2648745,0
+ASH.US,D,20130516,000000,38.5631,38.582,37.8895,38.0074,2423792.3335631,0
+ASH.US,D,20130517,000000,38.2629,38.363,37.736,38.1926,2191268.8263413,0
+ASH.US,D,20130520,000000,38.1074,38.4116,37.8716,38.1214,2436319.4302621,0
+ASH.US,D,20130521,000000,38.3789,39.0515,38.3253,38.37,2535162.3619036,0
+ASH.US,D,20130522,000000,38.37,38.9119,37.8142,38.0717,2523471.0779417,0
+ASH.US,D,20130523,000000,37.5556,38.3076,37.2911,38.1887,3724134.2445566,0
+ASH.US,D,20130524,000000,37.7954,38.0589,37.5517,38.05,2309372.800055,0
+ASH.US,D,20130528,000000,38.4591,38.8891,38.1164,38.2819,2715894.7530628,0
+ASH.US,D,20130529,000000,38.3253,38.3759,37.6784,37.9539,2195075.4082633,0
+ASH.US,D,20130530,000000,37.8539,38.0668,37.6517,37.9539,2111073.1998828,0
+ASH.US,D,20130531,000000,37.6547,38.681,37.6547,38.2599,7993056.8839625,0
+ASH.US,D,20130603,000000,38.2679,38.3799,37.5834,38.0668,2501587.5219918,0
+ASH.US,D,20130604,000000,36.9384,38.1064,36.7789,37.7043,1825882.3864346,0
+ASH.US,D,20130605,000000,37.621,37.7181,36.7095,36.8216,2297912.6768621,0
+ASH.US,D,20130606,000000,36.8513,37.1752,36.347,36.8513,2170065.6300349,0
+ASH.US,D,20130607,000000,37.0544,37.4596,36.7711,37.3565,1364071.622758,0
+ASH.US,D,20130610,000000,37.3684,37.3684,36.874,37.1882,1430491.4805903,0
+ASH.US,D,20130611,000000,37.0464,37.7418,36.9682,37.0336,2121632.9064556,0
+ASH.US,D,20130612,000000,37.3942,37.416,36.572,36.7739,1260081.578621,0
+ASH.US,D,20130613,000000,36.6828,37.6557,36.6007,37.4209,1196695.0749853,0
+ASH.US,D,20130614,000000,37.3328,37.4467,36.9513,37.097,957318.50898124,0
+ASH.US,D,20130617,000000,37.3,37.4556,36.9513,37.0464,1212128.3369862,0
+ASH.US,D,20130618,000000,37.1088,37.5705,37.0851,37.3208,1418630.6114354,0
+ASH.US,D,20130619,000000,37.3645,37.4853,36.9424,36.9682,1409210.5577371,0
+ASH.US,D,20130620,000000,36.4729,36.6086,36.1123,36.2965,2066677.2095589,0
+ASH.US,D,20130621,000000,36.2965,36.4352,35.8309,36.2242,2936650.2592114,0
+ASH.US,D,20130624,000000,35.7665,35.8438,34.8502,35.2494,2850278.9053067,0
+ASH.US,D,20130625,000000,35.3692,35.6437,35.0325,35.6437,1496734.68718,0
+ASH.US,D,20130626,000000,36.0132,36.2886,35.5584,36.0766,1211097.7031644,0
+ASH.US,D,20130627,000000,36.4392,36.5927,36.1549,36.4907,1128770.148565,0
+ASH.US,D,20130628,000000,36.3302,36.457,35.8002,35.927,2617091.1894124,0
+ASH.US,D,20130701,000000,36.0508,36.6541,36.0132,36.3431,1888733.8891636,0
+ASH.US,D,20130702,000000,36.2658,36.6314,35.9003,36.0211,1320248.9918962,0
+ASH.US,D,20130703,000000,35.7794,36.0588,35.6208,35.8527,526382.34479199,0
+ASH.US,D,20130705,000000,36.1757,36.5333,36.0161,36.46,873105.32854505,0
+ASH.US,D,20130708,000000,36.6134,36.7919,36.4352,36.4986,918259.40505923,0
+ASH.US,D,20130709,000000,36.8265,37.0424,36.7185,36.7364,1204930.0512038,0
+ASH.US,D,20130710,000000,36.7364,36.9186,36.6314,36.7532,1052899.9539641,0
+ASH.US,D,20130711,000000,37.0931,37.1792,36.6721,37.0058,1527926.2494685,0
+ASH.US,D,20130712,000000,36.9286,37.2693,36.6878,37.0424,1025193.9730537,0
+ASH.US,D,20130715,000000,37.2376,37.3516,36.9474,37.0107,999963.12841292,0
+ASH.US,D,20130716,000000,37.0584,37.0584,36.2163,36.557,1749507.4739974,0
+ASH.US,D,20130717,000000,36.6134,37.0424,36.4352,37.0336,1535353.6771486,0
+ASH.US,D,20130718,000000,37.0019,37.3208,36.9633,37.308,1308316.4528084,0
+ASH.US,D,20130719,000000,37.1088,37.733,37.0287,37.7221,1298060.5863732,0
+ASH.US,D,20130722,000000,37.6032,37.8964,37.5487,37.8964,1427940.6366453,0
+ASH.US,D,20130723,000000,37.9628,38.1302,37.8072,38.0311,1631251.0754971,0
+ASH.US,D,20130724,000000,38.0311,38.1341,36.8047,37.1882,3167535.4523361,0
+ASH.US,D,20130725,000000,37.5269,38.7346,36.8959,38.0579,3474565.4065646,0
+ASH.US,D,20130726,000000,37.8676,37.8676,37.1613,37.3417,1621363.6530824,0
+ASH.US,D,20130729,000000,37.3565,37.7696,36.9335,37.0019,1261853.1382267,0
+ASH.US,D,20130730,000000,37.0385,37.412,36.7869,37.2693,1046828.1983925,0
+ASH.US,D,20130731,000000,37.4556,37.6646,37.1882,37.3645,1147027.8115782,0
+ASH.US,D,20130801,000000,37.6953,38.0628,37.4021,37.6032,2467238.4449189,0
+ASH.US,D,20130802,000000,37.5745,37.7418,37.1019,37.621,1648136.9154312,0
+ASH.US,D,20130805,000000,37.513,37.8756,36.9384,37.7568,834257.19667864,0
+ASH.US,D,20130806,000000,37.6646,37.9202,37.3169,37.9053,1477755.2776606,0
+ASH.US,D,20130807,000000,37.6814,37.8796,37.4784,37.7795,1322086.1648206,0
+ASH.US,D,20130808,000000,37.9677,38.371,37.9083,38.3116,1438317.6353614,0
+ASH.US,D,20130809,000000,38.2492,38.7048,38.0311,38.6107,924575.44406372,0
+ASH.US,D,20130812,000000,38.4076,39.1555,38.2065,38.9009,1469745.4055972,0
+ASH.US,D,20130813,000000,38.892,39.2101,38.7603,39.0981,1032739.5047076,0
+ASH.US,D,20130814,000000,39.7103,39.7103,38.7543,38.8841,1311811.1191076,0
+ASH.US,D,20130815,000000,38.5364,38.5364,37.8271,38.0143,705440.08216994,0
+ASH.US,D,20130816,000000,37.8499,38.3877,37.7458,38.0797,1003033.8317295,0
+ASH.US,D,20130819,000000,38.0064,38.0064,37.0068,37.1068,1450222.9196859,0
+ASH.US,D,20130820,000000,37.1575,37.9677,37.0394,37.8786,1519450.0181243,0
+ASH.US,D,20130821,000000,37.832,38.1461,37.6507,37.7845,1558051.8476865,0
+ASH.US,D,20130822,000000,37.6072,37.9053,37.2921,37.8182,1752043.1764074,0
+ASH.US,D,20130823,000000,37.832,38.0233,37.4279,37.7508,1159326.7758152,0
+ASH.US,D,20130826,000000,37.7458,38.0014,37.6507,37.7121,1399781.4191179,0
+ASH.US,D,20130827,000000,37.2921,37.6854,37.192,37.2396,1588743.739317,0
+ASH.US,D,20130828,000000,37.2446,37.6072,37.1575,37.4011,1425139.4526534,0
+ASH.US,D,20130829,000000,37.4883,38.0668,37.414,37.7925,780806.56837,0
+ASH.US,D,20130830,000000,37.8022,37.9964,37.2317,37.6636,1181984.5689261,0
+ASH.US,D,20130903,000000,38.2035,38.2996,37.3743,37.7765,1780500.1774583,0
+ASH.US,D,20130904,000000,37.7211,38.1024,37.5903,37.8786,1995074.9089825,0
+ASH.US,D,20130905,000000,37.8539,38.0965,37.7081,37.7171,1104487.1640208,0
+ASH.US,D,20130906,000000,37.8579,38.1461,37.2574,37.7875,1294541.6936179,0
+ASH.US,D,20130909,000000,37.9797,38.365,37.8112,38.2195,774695.44480708,0
+ASH.US,D,20130910,000000,38.4492,38.6592,38.2195,38.2599,1092900.8613688,0
+ASH.US,D,20130911,000000,37.949,39.001,37.949,38.9871,1395292.458681,0
+ASH.US,D,20130912,000000,38.8752,39.6975,38.8752,39.4101,2451248.9838622,0
+ASH.US,D,20130913,000000,39.5735,39.6449,38.9574,39.4784,1110398.4193206,0
+ASH.US,D,20130916,000000,39.8063,40.1036,39.5191,39.6182,1215186.9270748,0
+ASH.US,D,20130917,000000,39.5964,39.851,39.4874,39.7609,650659.01764459,0
+ASH.US,D,20130918,000000,39.6825,40.4543,39.5765,40.3444,1346565.9893209,0
+ASH.US,D,20130919,000000,40.3819,40.5969,40.1115,40.1641,924453.30234732,0
+ASH.US,D,20130920,000000,40.4355,40.8763,39.539,39.5428,2070844.1600161,0
+ASH.US,D,20130923,000000,39.5428,40.056,39.2735,39.6776,1120985.3806566,0
+ASH.US,D,20130924,000000,39.6915,39.9688,39.4924,39.7202,876104.36192884,0
+ASH.US,D,20130925,000000,39.7252,40.3255,39.5568,39.7063,991546.45377339,0
+ASH.US,D,20130926,000000,39.86,40.3819,39.7202,39.8945,688155.51514516,0
+ASH.US,D,20130927,000000,39.6231,39.855,39.2932,39.4527,983001.58080343,0
+ASH.US,D,20130930,000000,39.2021,40.1284,38.9574,39.9391,1628480.1745753,0
+ASH.US,D,20131001,000000,39.0714,39.6499,38.5087,38.8702,5064980.7713557,0
+ASH.US,D,20131002,000000,38.4661,38.7246,38.1511,38.2075,3176666.807432,0
+ASH.US,D,20131003,000000,37.5061,37.8746,36.7869,37.5616,5108866.9966649,0
+ASH.US,D,20131004,000000,37.4972,38.0797,37.2803,37.8271,1999074.293118,0
+ASH.US,D,20131007,000000,37.4645,37.6507,37.1673,37.1882,2086954.7533533,0
+ASH.US,D,20131008,000000,37.2079,37.3704,36.563,36.7482,1933342.8704145,0
+ASH.US,D,20131009,000000,36.8305,36.9603,36.4639,36.7482,1929127.4670451,0
+ASH.US,D,20131010,000000,37.1248,37.62,37.0811,37.616,1671588.1249808,0
+ASH.US,D,20131011,000000,37.4744,37.8539,37.3347,37.7795,1063792.774309,0
+ASH.US,D,20131014,000000,37.4407,38.3046,37.3308,38.1708,1659433.5100451,0
+ASH.US,D,20131015,000000,37.8271,38.3383,37.8271,38.0837,1487488.2564174,0
+ASH.US,D,20131016,000000,38.3423,38.6394,38.2242,38.6176,1208820.4162866,0
+ASH.US,D,20131017,000000,38.5007,39.5478,38.3521,39.5221,1652967.0651254,0
+ASH.US,D,20131018,000000,39.6915,39.7292,39.3062,39.5261,1531510.7555425,0
+ASH.US,D,20131021,000000,39.4834,39.6648,39.1981,39.419,837135.0977817,0
+ASH.US,D,20131022,000000,39.4567,39.7509,39.1466,39.3199,1786935.3298721,0
+ASH.US,D,20131023,000000,39.1764,39.3249,38.7503,39.2645,1219789.9537425,0
+ASH.US,D,20131024,000000,39.4013,39.6321,39.1427,39.4477,795955.16951121,0
+ASH.US,D,20131025,000000,39.5735,39.5964,39.1268,39.5191,678352.88532693,0
+ASH.US,D,20131028,000000,39.5765,39.8063,39.424,39.6726,958792.28506348,0
+ASH.US,D,20131029,000000,39.6825,40.1085,39.5261,39.9867,1800396.1545685,0
+ASH.US,D,20131030,000000,39.9916,40.2056,39.8688,40.0461,1588035.1154746,0
+ASH.US,D,20131031,000000,40.0868,40.2056,39.838,39.9688,1319599.9247587,0
+ASH.US,D,20131101,000000,39.9263,40.1968,39.7341,39.9312,1732004.8688673,0
+ASH.US,D,20131104,000000,39.9639,40.5286,39.9431,40.5286,1556243.9483966,0
+ASH.US,D,20131105,000000,39.7866,40.3176,37.6072,37.8627,9598011.1507484,0
+ASH.US,D,20131106,000000,38.0233,38.7296,37.9202,38.1579,3099601.4409946,0
+ASH.US,D,20131107,000000,38.1619,38.4096,37.5299,38.0193,1891489.6485503,0
+ASH.US,D,20131108,000000,38.0361,38.3096,37.7974,38.2996,1111578.449622,0
+ASH.US,D,20131111,000000,38.3423,38.5621,38.1808,38.4254,679376.45309912,0
+ASH.US,D,20131112,000000,38.3877,38.6692,38.1668,38.6434,1466043.8049852,0
+ASH.US,D,20131113,000000,38.475,38.7414,38.3126,38.7336,1457177.9314713,0
+ASH.US,D,20131114,000000,38.6839,39.3022,38.6562,39.2615,1352607.4618224,0
+ASH.US,D,20131115,000000,39.4101,39.7341,39.2764,39.6271,1382418.1161106,0
+ASH.US,D,20131118,000000,39.6271,39.6271,38.4136,38.5087,1336923.8597746,0
+ASH.US,D,20131119,000000,38.3848,39.1427,38.1391,38.7583,1409066.2084359,0
+ASH.US,D,20131120,000000,39.0892,39.432,38.7117,39.005,1068816.7356523,0
+ASH.US,D,20131121,000000,38.9743,39.2477,38.8445,39.1793,948281.03140297,0
+ASH.US,D,20131122,000000,39.1764,39.2199,38.8792,39.1882,617992.6698382,0
+ASH.US,D,20131125,000000,39.3022,39.3893,39.0307,39.2437,748228.04146715,0
+ASH.US,D,20131126,000000,39.3249,39.4567,38.9138,39.3468,1758584.3195668,0
+ASH.US,D,20131127,000000,39.7302,39.7756,39.3506,39.5023,820355.24859331,0
+ASH.US,D,20131129,000000,39.5974,39.8123,39.4527,39.4834,374564.22904363,0
+ASH.US,D,20131202,000000,39.4073,40.5177,39.4073,39.9451,1983412.8986551,0
+ASH.US,D,20131203,000000,39.7966,40.1462,39.5023,39.7222,1543067.78456,0
+ASH.US,D,20131204,000000,39.6845,40.277,39.5438,40.1918,1250831.1101158,0
+ASH.US,D,20131205,000000,40.0452,40.4999,39.9104,40.272,1165593.3524718,0
+ASH.US,D,20131206,000000,40.5087,41.1824,40.5087,40.6237,1833623.748609,0
+ASH.US,D,20131209,000000,40.6672,41.2488,40.6534,41.1388,1622648.6646939,0
+ASH.US,D,20131210,000000,40.914,41.1219,40.5841,40.593,1774879.6396323,0
+ASH.US,D,20131211,000000,40.6584,40.6584,39.9718,40.1155,926339.93761972,0
+ASH.US,D,20131212,000000,40.1541,40.5384,39.9411,40.3771,1392970.7566336,0
+ASH.US,D,20131213,000000,40.4176,40.7604,40.3215,40.6792,936167.80332977,0
+ASH.US,D,20131216,000000,40.3166,40.8159,40.3017,40.491,1812603.2601593,0
+ASH.US,D,20131217,000000,40.3771,40.7762,40.1591,40.6505,1721876.1913267,0
+ASH.US,D,20131218,000000,40.8386,41.1725,40.272,41.1428,1014246.6431825,0
+ASH.US,D,20131219,000000,41.1428,41.2527,40.6326,40.8733,1196422.5273537,0
+ASH.US,D,20131220,000000,40.9,41.2854,40.804,41.1775,2197809.9695009,0
+ASH.US,D,20131223,000000,41.2132,41.8115,41.0685,41.5737,1054396.9470669,0
+ASH.US,D,20131224,000000,41.6183,41.9819,41.6183,41.8868,239937.81223815,0
+ASH.US,D,20131226,000000,41.9442,41.9907,41.6144,41.8689,1073270.3658405,0
+ASH.US,D,20131227,000000,42.2999,42.3434,42.0483,42.0711,382063.32665661,0
+ASH.US,D,20131230,000000,42.0483,42.2186,41.8333,41.86,578332.95169089,0
+ASH.US,D,20131231,000000,41.9135,42.1682,41.655,42.0661,820600.54146179,0
+ASH.US,D,20140102,000000,41.8551,42.2493,41.757,42.0264,1454631.1252689,0
+ASH.US,D,20140103,000000,42.1682,42.2186,41.7719,42.0483,1437263.784519,0
+ASH.US,D,20140106,000000,42.1839,42.3127,41.7797,42.0838,2503382.2986179,0
+ASH.US,D,20140107,000000,42.0304,42.6347,42.0214,42.5942,1497968.2175721,0
+ASH.US,D,20140108,000000,42.5435,42.9368,42.1632,42.9181,1744134.2479112,0
+ASH.US,D,20140109,000000,43.0469,43.345,42.813,42.9537,1644489.8243455,0
+ASH.US,D,20140110,000000,42.9318,43.5362,42.8804,43.345,1439148.40092,0
+ASH.US,D,20140113,000000,43.2796,43.452,42.5108,42.6249,811865.89458535,0
+ASH.US,D,20140114,000000,42.6634,43.2479,42.4831,43.2282,1068257.5082896,0
+ASH.US,D,20140115,000000,43.452,43.7283,43.3193,43.3995,1444942.5616817,0
+ASH.US,D,20140116,000000,43.2232,43.4262,42.9854,43.0934,1021484.2969563,0
+ASH.US,D,20140117,000000,42.9963,43.237,42.7397,42.8734,1060726.1087351,0
+ASH.US,D,20140121,000000,43.342,43.35,42.7813,42.8249,1044632.6758042,0
+ASH.US,D,20140122,000000,42.82,43.0766,42.1225,42.3306,1684312.0616361,0
+ASH.US,D,20140123,000000,42.0531,42.1225,41.6471,42.0661,2074435.7321397,0
+ASH.US,D,20140124,000000,41.9215,41.9532,41.1913,41.2527,1765260.7271065,0
+ASH.US,D,20140127,000000,41.2181,41.8016,40.5613,41.3053,2379065.2483385,0
+ASH.US,D,20140128,000000,40.6792,41.5936,40.1878,40.8297,3721537.9760063,0
+ASH.US,D,20140129,000000,40.7346,41.227,40.487,40.7713,1454713.8989941,0
+ASH.US,D,20140130,000000,40.8159,41.1676,40.479,40.799,1205272.2498968,0
+ASH.US,D,20140131,000000,40.4136,40.7762,40.1155,40.2304,1505339.1168546,0
+ASH.US,D,20140203,000000,40.0977,40.1244,38.5681,38.6225,3200739.8293561,0
+ASH.US,D,20140204,000000,38.8633,39.106,38.5552,38.7791,2062477.9571601,0
+ASH.US,D,20140205,000000,38.7266,39.2764,38.476,39.0792,1969664.384792,0
+ASH.US,D,20140206,000000,39.1258,40.7693,39.0792,40.4702,2642075.731749,0
+ASH.US,D,20140207,000000,40.5841,41.0408,40.5741,40.9714,1514983.2652723,0
+ASH.US,D,20140210,000000,40.8624,41.1824,40.6465,40.7178,2369750.1759502,0
+ASH.US,D,20140211,000000,40.8079,41.1299,40.4443,41.0715,1934384.6080288,0
+ASH.US,D,20140212,000000,41.5015,41.8957,41.3517,41.6817,2314337.2046937,0
+ASH.US,D,20140213,000000,41.4736,41.9343,41.4201,41.7749,1419475.5090935,0
+ASH.US,D,20140214,000000,41.7025,41.9462,41.5945,41.8442,1236322.4911911,0
+ASH.US,D,20140218,000000,42.3613,42.81,41.6262,41.7105,2821009.3085392,0
+ASH.US,D,20140219,000000,41.5272,41.7917,41.2409,41.2527,1652533.007786,0
+ASH.US,D,20140220,000000,41.2785,41.4875,40.9,41.2825,2155050.2744025,0
+ASH.US,D,20140221,000000,41.442,41.6163,41.1468,41.1676,2189627.4839374,0
+ASH.US,D,20140224,000000,41.2567,41.4608,40.913,40.9664,1652419.9509907,0
+ASH.US,D,20140225,000000,41.0853,41.2825,40.7882,40.8614,1483717.004744,0
+ASH.US,D,20140226,000000,40.8614,41.4331,40.7248,41.329,3282557.6189408,0
+ASH.US,D,20140227,000000,41.2012,41.6728,41.0804,41.544,1344648.0615427,0
+ASH.US,D,20140228,000000,41.6213,41.7649,40.9497,41.0555,1526696.756819,0
+ASH.US,D,20140303,000000,40.4692,40.7832,40.1968,40.4078,3091011.1434194,0
+ASH.US,D,20140304,000000,40.5594,41.0932,40.5067,41.0932,2636075.6461101,0
+ASH.US,D,20140305,000000,41.0238,41.321,40.8199,41.1546,1427781.145809,0
+ASH.US,D,20140306,000000,41.2449,42.2999,41.1171,42.1365,2652891.8349827,0
+ASH.US,D,20140307,000000,42.3049,42.5585,42.1175,42.2226,1502275.4795878,0
+ASH.US,D,20140310,000000,42.1959,42.3613,41.752,41.7867,1318581.4041648,0
+ASH.US,D,20140311,000000,41.8214,41.9244,41.6114,41.7105,1594440.994254,0
+ASH.US,D,20140312,000000,41.3914,41.6391,41.329,41.4965,1663853.8288561,0
+ASH.US,D,20140313,000000,41.6639,41.7075,40.7882,40.8863,1452755.5937889,0
+ASH.US,D,20140314,000000,40.7882,41.2319,40.7882,41.1468,1772822.4097312,0
+ASH.US,D,20140317,000000,41.3914,41.6262,41.2983,41.5609,1005175.8542271,0
+ASH.US,D,20140318,000000,41.6024,41.964,41.3864,41.9215,1005094.0899376,0
+ASH.US,D,20140319,000000,41.7292,42.4801,41.5757,42.0294,1480143.6024624,0
+ASH.US,D,20140320,000000,41.976,42.4584,41.7699,42.4128,1205268.2121541,0
+ASH.US,D,20140321,000000,42.7754,42.7754,42.4395,42.5001,2432308.9423342,0
+ASH.US,D,20140324,000000,42.5952,42.8259,42.1721,42.7595,1590180.1662793,0
+ASH.US,D,20140325,000000,42.8547,43.4262,42.8547,43.4034,2916393.9135659,0
+ASH.US,D,20140326,000000,43.5025,43.5075,42.4177,42.4445,1583259.4753068,0
+ASH.US,D,20140327,000000,42.399,42.5088,42.1622,42.3524,999405.91992156,0
+ASH.US,D,20140328,000000,42.4445,42.8636,42.3177,42.6713,1147010.6511718,0
+ASH.US,D,20140331,000000,42.9735,43.4213,42.7823,43.2786,1342157.783738,0
+ASH.US,D,20140401,000000,43.4302,43.6759,43.2746,43.6759,2078204.9649418,0
+ASH.US,D,20140402,000000,43.6312,43.7234,43.2429,43.448,1332251.1820454,0
+ASH.US,D,20140403,000000,43.5075,43.5075,42.8348,43.0587,1885470.3836335,0
+ASH.US,D,20140404,000000,43.1191,43.3866,42.2087,42.4634,1748777.652006,0
+ASH.US,D,20140407,000000,42.4257,42.4634,40.8069,41.0765,2247597.3557531,0
+ASH.US,D,20140408,000000,41.0932,42.0254,40.7297,41.9897,2052718.7330758,0
+ASH.US,D,20140409,000000,42.1087,42.7318,42.079,42.6179,1749859.7670472,0
+ASH.US,D,20140410,000000,42.7496,42.7754,41.3162,41.3914,1476500.5491194,0
+ASH.US,D,20140411,000000,41.227,41.6302,41.1676,41.329,1633942.2310007,0
+ASH.US,D,20140414,000000,41.6114,41.6351,41.0555,41.3439,846447.14186298,0
+ASH.US,D,20140415,000000,41.3816,41.6678,40.922,41.6064,1243287.5973332,0
+ASH.US,D,20140416,000000,41.9997,42.4801,41.8888,42.4544,1125079.6517453,0
+ASH.US,D,20140417,000000,42.3663,42.5732,42.0344,42.0968,1285010.6019957,0
+ASH.US,D,20140421,000000,42.2226,42.4395,41.9046,42.3781,1386843.4821,0
+ASH.US,D,20140422,000000,42.4445,42.5872,42.2632,42.4584,1245326.6573922,0
+ASH.US,D,20140423,000000,42.5248,42.6099,42.1622,42.3078,996962.07615779,0
+ASH.US,D,20140424,000000,42.5049,42.6099,42.1592,42.4971,797587.42699407,0
+ASH.US,D,20140425,000000,42.3127,42.4128,41.9809,42.0988,783966.10202576,0
+ASH.US,D,20140428,000000,42.2009,42.395,41.1636,41.8531,957474.97151052,0
+ASH.US,D,20140429,000000,42.1087,42.2306,41.7867,41.9115,856437.52671634,0
+ASH.US,D,20140430,000000,41.7917,42.1315,41.5312,42.0254,1932025.5568616,0
+ASH.US,D,20140501,000000,42.8547,43.9474,42.6356,43.8334,4921100.8577379,0
+ASH.US,D,20140502,000000,43.8334,44.6051,43.6352,43.9147,2581419.7516081,0
+ASH.US,D,20140505,000000,43.5362,44.1523,43.3589,44.1336,1830686.2908012,0
+ASH.US,D,20140506,000000,43.776,44.4278,43.6512,44.3049,1594449.0697394,0
+ASH.US,D,20140507,000000,44.3971,44.8508,44.1811,44.5893,1576975.7382438,0
+ASH.US,D,20140508,000000,44.1761,45.3274,44.1761,45.25,4244203.5786511,0
+ASH.US,D,20140509,000000,45.1559,45.245,44.6695,44.8073,1436606.641896,0
+ASH.US,D,20140512,000000,44.9638,45.4035,44.8884,45.2937,1135971.4626544,0
+ASH.US,D,20140513,000000,45.3274,45.4075,44.9955,45.1074,1040428.3762271,0
+ASH.US,D,20140514,000000,44.9034,45.4035,44.833,45.1074,1057681.6507461,0
+ASH.US,D,20140515,000000,45.0905,45.2747,44.0959,44.5031,1144718.222759,0
+ASH.US,D,20140516,000000,44.4654,44.6051,44.1723,44.5269,1377568.7871386,0
+ASH.US,D,20140519,000000,44.4802,45.1737,44.3812,44.5853,831574.11666044,0
+ASH.US,D,20140520,000000,44.5606,44.6467,43.9097,43.9909,997062.01028939,0
+ASH.US,D,20140521,000000,44.194,44.4684,44.0038,44.2861,1039420.9594257,0
+ASH.US,D,20140522,000000,44.1474,44.5705,44.0782,44.4654,779902.1140072,0
+ASH.US,D,20140523,000000,44.3515,45.0044,43.776,44.8112,741135.74643029,0
+ASH.US,D,20140527,000000,45.3371,45.3937,44.7339,44.8161,523968.78409841,0
+ASH.US,D,20140528,000000,44.825,44.9905,44.6507,44.8547,860955.76078764,0
+ASH.US,D,20140529,000000,44.9638,45.2937,44.7528,45.263,941924.61497156,0
+ASH.US,D,20140530,000000,45.1332,45.2747,44.9132,44.9638,1704229.2368955,0
+ASH.US,D,20140602,000000,45.1074,45.5849,44.9905,45.3986,1209139.3979592,0
+ASH.US,D,20140603,000000,45.0371,45.4938,45.0371,45.4789,1066021.6082744,0
+ASH.US,D,20140604,000000,45.3748,45.8513,45.268,45.8335,1505790.3346003,0
+ASH.US,D,20140605,000000,46.0376,46.206,45.6126,46.0911,1121878.7312269,0
+ASH.US,D,20140606,000000,46.4001,46.5606,46.1505,46.4408,1220477.3794358,0
+ASH.US,D,20140609,000000,46.21,46.2843,45.889,46.2763,1250199.2033846,0
+ASH.US,D,20140610,000000,45.8553,46.2763,45.8553,46.1277,933896.57306605,0
+ASH.US,D,20140611,000000,46.0208,46.0673,45.7424,45.9177,797955.87101463,0
+ASH.US,D,20140612,000000,45.8603,46.2239,45.6602,45.8236,1337972.6634386,0
+ASH.US,D,20140613,000000,45.894,46.104,45.7354,45.9614,1022130.3357869,0
+ASH.US,D,20140616,000000,46.0822,46.3596,45.8186,45.9811,1335753.9238299,0
+ASH.US,D,20140617,000000,46.0425,46.5181,45.6076,46.1803,1597455.1691729,0
+ASH.US,D,20140618,000000,46.1555,46.6766,46.0208,46.5706,1347202.9432304,0
+ASH.US,D,20140619,000000,46.5706,46.733,46.32,46.627,1128863.0166468,0
+ASH.US,D,20140620,000000,46.6102,46.8499,46.5032,46.7807,1770508.7831693,0
+ASH.US,D,20140623,000000,47.2481,47.5018,46.9748,47.0372,1604247.661815,0
+ASH.US,D,20140624,000000,46.9708,47.154,46.5746,46.7994,1483147.6830245,0
+ASH.US,D,20140625,000000,46.8044,47.265,46.8044,47.1442,889862.97014865,0
+ASH.US,D,20140626,000000,47.2481,47.4107,46.6547,47.2194,1406297.3263855,0
+ASH.US,D,20140627,000000,47.0837,47.2106,46.7944,47.0837,1286058.396224,0
+ASH.US,D,20140630,000000,47.4067,47.5454,47.1392,47.4591,1075057.0669813,0
+ASH.US,D,20140701,000000,47.6464,48.0169,47.4274,47.6673,1718115.03401,0
+ASH.US,D,20140702,000000,47.4641,47.6494,47.4067,47.5315,946403.48105162,0
+ASH.US,D,20140703,000000,47.5552,47.7851,47.4591,47.6673,665268.58013653,0
+ASH.US,D,20140707,000000,47.6019,47.6206,47.154,47.2968,1636041.8572001,0
+ASH.US,D,20140708,000000,47.2481,47.579,47.0283,47.2888,1377839.3158989,0
+ASH.US,D,20140709,000000,47.4414,47.8357,47.2433,47.7356,1272360.3541445,0
+ASH.US,D,20140710,000000,47.159,47.1967,46.8499,46.9659,1634304.6184072,0
+ASH.US,D,20140711,000000,46.9659,47.051,46.7113,46.9133,1102674.2175525,0
+ASH.US,D,20140714,000000,47.1759,47.4741,46.8173,46.949,844361.64776304,0
+ASH.US,D,20140715,000000,47.2154,47.5415,46.8548,47.1214,1026716.2020482,0
+ASH.US,D,20140716,000000,47.265,47.2918,46.7657,46.9519,1178504.0347265,0
+ASH.US,D,20140717,000000,46.7251,46.9362,46.2982,46.32,984356.24347628,0
+ASH.US,D,20140718,000000,46.4893,46.6816,46.2665,46.5082,2164879.1495482,0
+ASH.US,D,20140721,000000,46.4586,46.523,46.0158,46.1931,1286633.7745575,0
+ASH.US,D,20140722,000000,46.5508,46.6102,46.2466,46.32,788242.0715356,0
+ASH.US,D,20140723,000000,46.4181,46.6182,46.2763,46.4755,881255.51216697,0
+ASH.US,D,20140724,000000,46.8044,47.4067,46.8044,46.9322,1632001.086202,0
+ASH.US,D,20140725,000000,46.9095,47.2383,46.6676,47.1392,918819.64185761,0
+ASH.US,D,20140728,000000,47.0877,47.5692,46.9619,47.3879,1341599.5658109,0
+ASH.US,D,20140729,000000,47.3592,47.5642,47.056,47.167,1155552.4958347,0
+ASH.US,D,20140730,000000,47.2481,47.2968,46.6587,46.8778,1668512.3744859,0
+ASH.US,D,20140731,000000,46.4488,46.8688,45.5383,45.685,2382209.6404591,0
+ASH.US,D,20140801,000000,44.3049,44.7726,43.4213,44.4802,8167037.1599064,0
+ASH.US,D,20140804,000000,44.5705,44.7339,43.9552,44.5129,2515097.8090361,0
+ASH.US,D,20140805,000000,44.5179,45.0192,44.1128,44.194,2849678.2910814,0
+ASH.US,D,20140806,000000,44.0909,44.7111,43.4253,43.9186,3618036.4987349,0
+ASH.US,D,20140807,000000,44.0275,44.1593,43.0162,43.4124,3943412.9463159,0
+ASH.US,D,20140808,000000,43.781,44.1039,43.6125,44.0038,2690132.9452581,0
+ASH.US,D,20140811,000000,44.4724,44.6091,44.2762,44.5129,2718656.5690634,0
+ASH.US,D,20140812,000000,44.2078,45.3174,44.2078,45.1866,2551653.5124897,0
+ASH.US,D,20140813,000000,45.6027,46.2843,45.4294,45.7919,3446334.5191044,0
+ASH.US,D,20140814,000000,45.7602,46.0723,45.7602,45.9614,1544686.9193791,0
+ASH.US,D,20140815,000000,46.0565,46.1852,45.4789,45.8752,1926475.6795327,0
+ASH.US,D,20140818,000000,46.0475,46.5656,45.9941,46.5319,1129834.093764,0
+ASH.US,D,20140819,000000,46.632,46.7607,46.3724,46.6102,1505097.8617288,0
+ASH.US,D,20140820,000000,46.4408,47.0154,46.4328,46.8134,1984338.551167,0
+ASH.US,D,20140821,000000,46.8598,47.061,46.7023,46.8905,1819501.743547,0
+ASH.US,D,20140822,000000,46.9322,47.1799,46.7707,46.9956,1163886.3967491,0
+ASH.US,D,20140825,000000,47.2551,47.5415,46.9659,47.2968,1876872.0105729,0
+ASH.US,D,20140826,000000,47.3929,47.5216,47.1164,47.2016,1369444.8488442,0
+ASH.US,D,20140827,000000,47.3829,47.3829,46.7894,46.9133,1144722.2605016,0
+ASH.US,D,20140828,000000,47.0372,47.0372,46.6676,46.8301,1290720.9795964,0
+ASH.US,D,20140829,000000,47.0203,47.1293,46.8598,46.9569,1234687.2054012,0
+ASH.US,D,20140902,000000,47.0659,47.4691,47.0659,47.274,2682124.0826303,0
+ASH.US,D,20140903,000000,47.3879,47.4918,46.9836,47.3195,1866694.8801202,0
+ASH.US,D,20140904,000000,47.2501,47.6206,47.2294,47.4017,1821293.4918661,0
+ASH.US,D,20140905,000000,47.3066,47.5503,47.0203,47.2016,1292894.2946,0
+ASH.US,D,20140908,000000,47.1075,47.5098,46.8351,47.0372,1419070.7253887,0
+ASH.US,D,20140909,000000,46.8945,47.0926,46.2843,46.3497,1356433.2230222,0
+ASH.US,D,20140910,000000,46.4675,47.0055,46.1753,46.8211,1618123.3645728,0
+ASH.US,D,20140911,000000,46.7023,47.3413,46.6182,47.0748,1021537.7970469,0
+ASH.US,D,20140912,000000,46.9401,47.2968,46.2516,46.5132,1529707.9034309,0
+ASH.US,D,20140915,000000,46.627,47.0283,46.4081,46.9133,1159259.1436252,0
+ASH.US,D,20140916,000000,46.8995,47.4067,46.7994,47.2056,1955938.0785137,0
+ASH.US,D,20140917,000000,47.2194,47.6256,47.0233,47.4067,1575385.8770592,0
+ASH.US,D,20140918,000000,47.4503,47.804,47.4503,47.5265,1412995.94151,0
+ASH.US,D,20140919,000000,47.7167,47.8445,47.1343,47.2551,1515379.9734917,0
+ASH.US,D,20140922,000000,47.2106,47.2918,46.6547,46.6587,1322851.3170606,0
+ASH.US,D,20140923,000000,46.5132,47.2016,46.3774,46.8778,1958590.8754617,0
+ASH.US,D,20140924,000000,46.7757,47.1719,46.5557,47.1125,1067868.8755556,0
+ASH.US,D,20140925,000000,46.8688,46.9916,46.3547,46.3774,1269846.8593193,0
+ASH.US,D,20140926,000000,46.3318,46.6409,46.1852,46.3903,898418.94691101,0
+ASH.US,D,20140929,000000,46.099,46.5082,45.889,46.302,948762.53221888,0
+ASH.US,D,20140930,000000,46.2149,46.32,45.5086,45.5899,1731495.1038525,0
+ASH.US,D,20141001,000000,45.4254,45.7047,43.7283,44.0782,5486848.1654609,0
+ASH.US,D,20141002,000000,44.0552,44.5853,43.558,44.5229,2382945.5190646,0
+ASH.US,D,20141003,000000,44.8884,45.0608,44.3674,44.4764,2752635.1832444,0
+ASH.US,D,20141006,000000,44.7289,44.7726,44.3049,44.4852,1209187.8508714,0
+ASH.US,D,20141007,000000,44.1435,44.2584,43.6472,43.6986,3195189.9520272,0
+ASH.US,D,20141008,000000,43.6562,44.1723,43.1578,44.1543,2039816.1263066,0
+ASH.US,D,20141009,000000,44.1435,44.3099,43.2766,43.4649,3631147.0492528,0
+ASH.US,D,20141010,000000,43.4322,43.6562,42.6783,43.0419,5532510.9975541,0
+ASH.US,D,20141013,000000,42.8824,43.3926,42.1443,42.2077,6143519.3819724,0
+ASH.US,D,20141014,000000,42.2999,43.2766,41.9868,42.6693,3336116.2568664,0
+ASH.US,D,20141015,000000,42.0314,43.4371,41.6926,43.2717,4180119.5549656,0
+ASH.US,D,20141016,000000,42.5268,43.5888,42.077,43.3608,4993012.0456302,0
+ASH.US,D,20141017,000000,43.7947,44.1543,43.7036,43.9761,3882318.8710931,0
+ASH.US,D,20141020,000000,43.9721,44.7805,43.9721,44.7626,2137022.7627226,0
+ASH.US,D,20141021,000000,45.0905,45.8335,44.9717,45.7424,1951891.2509016,0
+ASH.US,D,20141022,000000,45.9177,46.6816,45.5988,45.67,5145547.8701419,0
+ASH.US,D,20141023,000000,45.7305,46.5082,45.7305,46.311,1632615.8325267,0
+ASH.US,D,20141024,000000,46.2793,47.0788,46.0287,46.9956,1775574.1313752,0
+ASH.US,D,20141027,000000,46.5279,46.6053,45.9851,46.3397,1482779.239004,0
+ASH.US,D,20141028,000000,46.623,47.0659,46.32,47.051,1988490.3600891,0
+ASH.US,D,20141029,000000,46.9886,47.3245,46.1505,46.5419,1854411.0574183,0
+ASH.US,D,20141030,000000,46.4893,46.8598,46.2714,46.6509,2068961.5624863,0
+ASH.US,D,20141031,000000,47.0788,47.4453,46.8905,47.3294,2823876.1058498,0
+ASH.US,D,20141103,000000,47.3294,47.5969,46.6509,46.7153,2889627.7172668,0
+ASH.US,D,20141104,000000,46.5082,46.7607,46.1961,46.2932,1979009.7402504,0
+ASH.US,D,20141105,000000,46.5706,46.7707,46.2665,46.6856,2848899.0067421,0
+ASH.US,D,20141106,000000,47.0837,47.695,46.6676,47.6107,3307442.2271458,0
+ASH.US,D,20141107,000000,47.6157,48.2398,47.5969,48.0843,2537892.8853985,0
+ASH.US,D,20141110,000000,48.1487,48.9095,48.1487,48.9095,2742093.6465137,0
+ASH.US,D,20141111,000000,48.9541,49.49,48.8867,49.3592,1827060.3978646,0
+ASH.US,D,20141112,000000,49.0987,49.5139,48.9244,49.4455,1233082.2026815,0
+ASH.US,D,20141113,000000,49.5713,49.9259,49.2364,49.4216,1019153.5099879,0
+ASH.US,D,20141114,000000,49.2483,49.3553,47.7267,47.9407,3066790.743887,0
+ASH.US,D,20141117,000000,47.9138,48.225,47.7356,47.7752,1535700.9230201,0
+ASH.US,D,20141118,000000,47.8207,49.0631,47.7356,48.967,1792347.9239496,0
+ASH.US,D,20141119,000000,49.1493,49.4495,48.7787,49.4168,1809565.86822,0
+ASH.US,D,20141120,000000,49.2741,49.4861,48.9541,49.4543,2105620.2283785,0
+ASH.US,D,20141121,000000,50.1429,50.2587,49.3692,49.4216,1405167.7678677,0
+ASH.US,D,20141124,000000,49.2562,49.609,48.9343,49.3741,1305509.2122025,0
+ASH.US,D,20141125,000000,49.5416,49.9309,49.3325,49.4266,790758.59466781,0
+ASH.US,D,20141126,000000,49.4593,49.8585,49.0392,49.8585,855496.73266932,0
+ASH.US,D,20141128,000000,49.8972,50.3401,49.7754,50.0992,987605.61690692,0
+ASH.US,D,20141201,000000,50.7274,51.7457,50.3004,50.8432,2843569.1863898,0
+ASH.US,D,20141202,000000,50.7631,51.3138,50.653,51.2871,2264106.6761811,0
+ASH.US,D,20141203,000000,51.3713,51.9349,51.092,51.829,1537422.0108422,0
+ASH.US,D,20141204,000000,51.6526,52.0043,51.5209,51.7656,1292793.3510326,0
+ASH.US,D,20141205,000000,51.7557,52.3005,51.3931,51.513,1270502.9925067,0
+ASH.US,D,20141208,000000,51.297,51.7894,51.0216,51.5209,1524393.2246138,0
+ASH.US,D,20141209,000000,50.8046,52.253,50.8046,51.8933,1880190.0256293,0
+ASH.US,D,20141210,000000,51.6318,51.8388,51.1344,51.1721,1817737.249991,0
+ASH.US,D,20141211,000000,51.3792,51.6754,50.9522,51.2871,1090121.8849617,0
+ASH.US,D,20141212,000000,50.8046,51.3465,50.7324,50.7768,1403448.6989169,0
+ASH.US,D,20141215,000000,51.092,51.1721,50.3688,50.7007,2178962.7960547,0
+ASH.US,D,20141216,000000,50.3331,51.1911,50.3331,50.5471,2278885.8238661,0
+ASH.US,D,20141217,000000,50.7065,51.1267,50.2152,50.8512,2642747.0064714,0
+ASH.US,D,20141218,000000,51.398,51.398,50.3331,51.1008,2706021.4627474,0
+ASH.US,D,20141219,000000,51.0017,51.4525,50.6758,51.3604,6082899.7415158,0
+ASH.US,D,20141222,000000,51.3009,52.0093,51.2405,51.9894,1889443.5224416,0
+ASH.US,D,20141223,000000,52.2401,52.7175,52.0093,52.6611,1193329.6164524,0
+ASH.US,D,20141224,000000,52.7255,52.7305,52.4273,52.4491,509313.79700118,0
+ASH.US,D,20141226,000000,52.6314,53.3001,52.3372,52.987,980347.77441973,0
+ASH.US,D,20141229,000000,52.8632,53.2773,52.7472,53.101,762909.27389186,0
+ASH.US,D,20141230,000000,52.8404,53.1713,52.7522,52.8533,975814.39881333,0
+ASH.US,D,20141231,000000,53.1832,53.2109,52.5858,52.6096,1813707.5827853,0
+ASH.US,D,20150102,000000,52.778,52.8483,51.7319,52.3045,1361625.7601229,0
+ASH.US,D,20150105,000000,52.0469,52.0469,51.2822,51.6913,1607054.9024209,0
+ASH.US,D,20150106,000000,51.6793,51.9894,50.9205,51.1544,2262876.1740961,0
+ASH.US,D,20150107,000000,51.7012,52.042,51.1721,51.5437,1041231.8870226,0
+ASH.US,D,20150108,000000,52.0876,53.2397,51.9509,52.89,1635741.0453696,0
+ASH.US,D,20150109,000000,52.987,53.2109,52.3639,52.7215,1418710.3568536,0
+ASH.US,D,20150112,000000,52.7819,52.9821,52.2232,52.6047,1327286.7774068,0
+ASH.US,D,20150113,000000,52.987,53.5884,51.9766,52.5957,1630666.6122426,0
+ASH.US,D,20150114,000000,52.151,52.2856,51.5337,52.2808,1055851.5438713,0
+ASH.US,D,20150115,000000,52.773,53.0336,51.9993,52.2144,1180257.42449,0
+ASH.US,D,20150116,000000,52.0469,53.0009,51.7557,52.8988,1417986.5914762,0
+ASH.US,D,20150120,000000,53.1881,53.4149,52.3876,52.5115,1394220.4379966,0
+ASH.US,D,20150121,000000,52.3471,52.3966,51.3931,51.8438,1793117.1139322,0
+ASH.US,D,20150122,000000,52.2808,52.568,51.719,52.4719,2389514.9264229,0
+ASH.US,D,20150123,000000,52.4679,52.4719,51.5872,51.7993,2323041.5684999,0
+ASH.US,D,20150126,000000,51.8201,52.1827,51.498,51.8855,3440603.9527901,0
+ASH.US,D,20150127,000000,51.6823,53.3872,50.9979,52.463,3666614.5810511,0
+ASH.US,D,20150128,000000,52.5164,52.7691,51.1047,51.1959,2314000.053179,0
+ASH.US,D,20150129,000000,51.072,51.7557,50.7997,51.5624,1729756.855624,0
+ASH.US,D,20150130,000000,51.1315,52.3095,51.1315,52.0568,3337415.4005773,0
+ASH.US,D,20150202,000000,52.0271,52.6908,51.5486,51.93,1539121.9005151,0
+ASH.US,D,20150203,000000,52.2718,54.1015,52.1153,53.9984,2356170.2378444,0
+ASH.US,D,20150204,000000,53.8657,54.7335,53.5616,54.4779,1965695.2837267,0
+ASH.US,D,20150205,000000,54.9436,55.5122,54.6414,55.3606,2733214.6503361,0
+ASH.US,D,20150206,000000,55.7262,55.7391,55.0971,55.2705,1588259.210194,0
+ASH.US,D,20150209,000000,55.0217,55.3656,54.2649,54.2789,1137326.1253272,0
+ASH.US,D,20150210,000000,54.795,54.795,53.8886,54.4115,1376131.3507406,0
+ASH.US,D,20150211,000000,54.4165,54.9267,54.3274,54.7563,854483.25925386,0
+ASH.US,D,20150212,000000,55.3121,55.7519,55.0813,55.6618,1108032.3021036,0
+ASH.US,D,20150213,000000,55.7479,56.1998,55.5786,56.1948,1454346.4644092,0
+ASH.US,D,20150217,000000,55.9015,56.3156,55.7896,56.066,952711.44457074,0
+ASH.US,D,20150218,000000,55.6252,56.0977,55.4637,55.9184,995308.6205258,0
+ASH.US,D,20150219,000000,55.643,56.3413,55.5736,55.9184,712624.23585301,0
+ASH.US,D,20150220,000000,55.9283,56.2899,55.418,56.0512,975754.84210864,0
+ASH.US,D,20150223,000000,55.8065,56.489,55.8065,56.1164,1338899.3253863,0
+ASH.US,D,20150224,000000,56.1344,56.3236,55.854,55.9144,772819.91332708,0
+ASH.US,D,20150225,000000,55.9748,56.5257,55.8163,56.3879,1505056.4748663,0
+ASH.US,D,20150226,000000,56.272,56.914,56.1948,56.909,1459009.0477817,0
+ASH.US,D,20150227,000000,56.918,57.4905,56.1017,56.2126,2699616.5934037,0
+ASH.US,D,20150302,000000,56.2126,57.55,56.2126,57.5252,1653257.7825991,0
+ASH.US,D,20150303,000000,57.2993,57.5391,56.0323,56.7268,1426453.7378993,0
+ASH.US,D,20150304,000000,56.4653,57.0259,56.4653,56.6772,961258.33641205,0
+ASH.US,D,20150305,000000,56.6812,56.8625,55.8113,56.1581,1241650.292672,0
+ASH.US,D,20150306,000000,55.5598,56.0323,55.1457,55.6984,1311797.9964438,0
+ASH.US,D,20150309,000000,55.7024,56.2602,55.2428,55.536,1279561.6682341,0
+ASH.US,D,20150310,000000,54.9436,55.3586,54.4651,54.6227,1013250.3301735,0
+ASH.US,D,20150311,000000,54.795,55.0861,54.2976,54.7989,1375370.2362433,0
+ASH.US,D,20150312,000000,55.1268,55.427,54.8604,55.2477,1439616.7790721,0
+ASH.US,D,20150313,000000,54.8465,55.2209,53.636,55.0634,3992152.5383398,0
+ASH.US,D,20150316,000000,55.3853,56.0799,55.3399,55.8916,1307483.6683784,0
+ASH.US,D,20150317,000000,55.7718,55.7985,54.4819,54.7197,1319061.8955451,0
+ASH.US,D,20150318,000000,54.6592,55.2745,53.7448,54.8702,2296672.0804202,0
+ASH.US,D,20150319,000000,54.7861,55.5736,54.7157,55.2556,1085669.2642092,0
+ASH.US,D,20150320,000000,55.5034,56.2325,55.2428,56.061,2048069.2723671,0
+ASH.US,D,20150323,000000,56.061,56.914,56.0243,56.3275,1228478.166578,0
+ASH.US,D,20150324,000000,56.1204,56.4603,55.8877,56.1254,1278654.1855642,0
+ASH.US,D,20150325,000000,56.056,56.3463,55.1218,55.1318,976247.44671696,0
+ASH.US,D,20150326,000000,55.0417,55.8589,54.9813,55.6618,1581286.0285665,0
+ASH.US,D,20150327,000000,55.5548,56.3692,55.3606,56.1711,1070917.3712874,0
+ASH.US,D,20150330,000000,56.5574,56.9804,56.4057,56.6941,894514.44972875,0
+ASH.US,D,20150331,000000,56.5077,56.6326,55.9332,56.0749,1026718.2209196,0
+ASH.US,D,20150401,000000,56.0066,56.5821,55.7212,56.0977,1145384.450303,0
+ASH.US,D,20150402,000000,56.0006,56.499,55.9511,56.0462,1230064.9994557,0
+ASH.US,D,20150406,000000,55.8302,56.8377,55.8302,56.8189,1182389.3526309,0
+ASH.US,D,20150407,000000,56.6672,56.8575,56.2602,56.484,1361435.9862165,0
+ASH.US,D,20150408,000000,56.1442,56.8823,56.0838,56.479,1000765.6297728,0
+ASH.US,D,20150409,000000,56.6287,57.1746,56.272,56.9397,1013364.3964045,0
+ASH.US,D,20150410,000000,57.1746,57.2538,56.7644,57.0388,659988.2221323,0
+ASH.US,D,20150413,000000,56.9804,57.4173,56.7961,56.7961,691318.07710794,0
+ASH.US,D,20150414,000000,56.918,57.1914,56.6505,56.8575,707212.65121132,0
+ASH.US,D,20150415,000000,57.0765,57.4123,55.6846,55.9184,2095063.5501127,0
+ASH.US,D,20150416,000000,55.8916,56.4286,55.5548,56.1116,1200984.1671589,0
+ASH.US,D,20150417,000000,55.9431,56.1541,55.3706,55.5221,886791.25739642,0
+ASH.US,D,20150420,000000,55.8728,56.2769,55.8163,55.9481,696578.24639873,0
+ASH.US,D,20150421,000000,56.1116,56.1898,55.7351,55.8966,754040.37207094,0
+ASH.US,D,20150422,000000,56.0749,56.0977,55.5171,55.9659,881758.211132,0
+ASH.US,D,20150423,000000,56.0283,56.2929,55.7619,55.7768,1123362.6016659,0
+ASH.US,D,20150424,000000,55.9966,56.5624,55.8203,56.3969,1002670.4348873,0
+ASH.US,D,20150427,000000,56.4741,56.902,56.1541,56.1948,956490.77172958,0
+ASH.US,D,20150428,000000,56.0195,56.5624,55.7896,56.4196,830916.97403747,0
+ASH.US,D,20150429,000000,56.1204,56.499,55.7945,55.9699,1243234.0972426,0
+ASH.US,D,20150430,000000,56.6058,57.8155,55.1655,55.6568,2749141.526381,0
+ASH.US,D,20150501,000000,55.9511,57.2905,55.9511,56.6455,1854635.1521376,0
+ASH.US,D,20150504,000000,56.6892,57.329,56.3879,56.6208,1113601.3587102,0
+ASH.US,D,20150505,000000,56.7743,56.9318,55.7519,55.9233,1453012.9998855,0
+ASH.US,D,20150506,000000,56.1581,56.8883,55.9609,56.6287,1155691.7979576,0
+ASH.US,D,20150507,000000,56.6248,57.125,56.4019,56.8426,740853.10444192,0
+ASH.US,D,20150508,000000,57.0478,57.8373,56.902,57.4826,878841.95147338,0
+ASH.US,D,20150511,000000,57.3043,58.3098,57.3043,57.9344,1548815.5112807,0
+ASH.US,D,20150512,000000,56.1541,56.383,54.9633,55.0724,6793483.9078741,0
+ASH.US,D,20150513,000000,55.2606,55.8827,55.0764,55.3399,3020023.5891677,0
+ASH.US,D,20150514,000000,55.9659,56.383,55.6479,56.0887,2327094.4527261,0
+ASH.US,D,20150515,000000,55.9184,56.2769,55.8877,56.1066,1510261.125195,0
+ASH.US,D,20150518,000000,55.9431,56.479,55.9431,56.479,2820705.4684017,0
+ASH.US,D,20150519,000000,56.479,56.6058,56.1164,56.4553,1706141.1080597,0
+ASH.US,D,20150520,000000,56.3365,56.805,56.3156,56.6108,1679273.9681933,0
+ASH.US,D,20150521,000000,56.4147,56.7555,56.3652,56.5891,1343811.2393699,0
+ASH.US,D,20150522,000000,56.3919,56.7515,56.3513,56.6415,1309985.0499755,0
+ASH.US,D,20150526,000000,56.5673,56.6248,55.6162,55.8877,1308064.0938903,0
+ASH.US,D,20150527,000000,55.7479,56.8476,55.7479,56.7129,1393323.0496835,0
+ASH.US,D,20150528,000000,56.6415,56.7921,56.3692,56.4107,1566583.5979927,0
+ASH.US,D,20150529,000000,56.479,56.6585,56.1611,56.2899,1520293.9063467,0
+ASH.US,D,20150601,000000,56.5574,56.6672,55.7351,56.5971,1387553.1153779,0
+ASH.US,D,20150602,000000,56.5307,56.8843,56.3562,56.479,824342.51950074,0
+ASH.US,D,20150603,000000,56.7179,56.8843,56.3879,56.7079,629439.67036738,0
+ASH.US,D,20150604,000000,56.5474,56.8377,55.7519,55.8827,1395584.1855904,0
+ASH.US,D,20150605,000000,55.7619,56.1541,55.4458,55.7718,1674202.5633734,0
+ASH.US,D,20150608,000000,55.6301,55.9699,55.6301,55.849,1527988.8344802,0
+ASH.US,D,20150609,000000,55.9481,56.2225,55.5875,56.0243,1239951.4124347,0
+ASH.US,D,20150610,000000,56.0046,56.5721,56.0046,56.3879,1722187.097514,0
+ASH.US,D,20150611,000000,56.4147,56.7743,56.3018,56.3106,1724460.346649,0
+ASH.US,D,20150612,000000,56.1759,56.4553,55.8589,55.8877,1215649.2486129,0
+ASH.US,D,20150615,000000,55.3586,55.5786,55.2111,55.4458,1439718.7320751,0
+ASH.US,D,20150616,000000,55.7856,55.8015,55.2893,55.634,2167164.5119114,0
+ASH.US,D,20150617,000000,55.844,56.0323,55.536,55.7768,1293051.7665649,0
+ASH.US,D,20150618,000000,55.9659,56.3106,55.9332,56.2076,693037.14605866,0
+ASH.US,D,20150619,000000,56.2562,56.3969,56.0155,56.1254,1757269.0248853,0
+ASH.US,D,20150622,000000,56.479,56.7129,56.3325,56.5345,917563.90388069,0
+ASH.US,D,20150623,000000,56.6672,56.6672,56.3413,56.3413,635397.35970804,0
+ASH.US,D,20150624,000000,56.3513,56.4653,55.6122,55.6529,1217914.4222625,0
+ASH.US,D,20150625,000000,55.7064,55.9699,55.3497,55.437,928426.44115532,0
+ASH.US,D,20150626,000000,55.536,55.844,55.2606,55.4687,2150187.8227668,0
+ASH.US,D,20150629,000000,55.0457,55.5004,53.9657,54.0173,1429305.3936749,0
+ASH.US,D,20150630,000000,54.3462,54.7335,53.8331,53.8657,1602124.8185952,0
+ASH.US,D,20150701,000000,54.4255,54.6037,54.0569,54.1937,1211801.2798283,0
+ASH.US,D,20150702,000000,54.3323,54.3323,53.7052,53.8696,666558.63892633,0
+ASH.US,D,20150706,000000,53.4734,53.952,53.2287,53.4506,1093199.654328,0
+ASH.US,D,20150707,000000,53.4061,53.4833,52.3827,53.2436,1609248.4061379,0
+ASH.US,D,20150708,000000,52.778,53.096,51.7943,51.8388,2237553.4708091,0
+ASH.US,D,20150709,000000,52.5997,52.6571,51.3326,51.3416,1742789.6795951,0
+ASH.US,D,20150710,000000,52.1053,52.3926,51.8666,52.3282,1293051.7665649,0
+ASH.US,D,20150713,000000,52.7423,53.0108,52.5769,52.8483,1081207.5585355,0
+ASH.US,D,20150714,000000,52.8483,53.1663,52.568,53.0474,848820.32512965,0
+ASH.US,D,20150715,000000,53.0781,53.2327,52.7423,52.885,797818.58776313,0
+ASH.US,D,20150716,000000,53.0376,53.4586,52.351,52.454,1377932.1839808,0
+ASH.US,D,20150717,000000,52.4759,52.5264,51.7993,52.0271,774975.05848843,0
+ASH.US,D,20150720,000000,52.0192,52.0697,51.6358,51.8616,795570.57451988,0
+ASH.US,D,20150721,000000,51.9022,52.3689,51.4624,51.6091,1181246.6714493,0
+ASH.US,D,20150722,000000,51.4753,51.9211,51.4198,51.6793,1091842.9727837,0
+ASH.US,D,20150723,000000,51.6476,51.9379,51.513,51.7507,1361407.7220176,0
+ASH.US,D,20150724,000000,51.7319,51.7457,50.3401,50.8145,1884470.0328819,0
+ASH.US,D,20150727,000000,50.4609,51.0216,50.1131,50.9008,2169199.5342277,0
+ASH.US,D,20150728,000000,51.1177,52.1954,50.6273,52.1647,1885146.3547826,0
+ASH.US,D,20150729,000000,52.1608,52.9296,51.723,52.5264,1887376.1981837,0
+ASH.US,D,20150730,000000,52.2094,52.2628,48.6391,50.4926,6521404.6543794,0
+ASH.US,D,20150731,000000,50.653,50.7997,50.1379,50.5005,2135251.2031169,0
+ASH.US,D,20150803,000000,50.4609,50.5768,49.81,50.1429,1723864.7796021,0
+ASH.US,D,20150804,000000,50.0695,50.4886,50.0339,50.4569,1380195.3387591,0
+ASH.US,D,20150805,000000,51.0126,51.4486,50.4569,50.8046,1601547.4213903,0
+ASH.US,D,20150806,000000,50.7997,51.1671,50.3241,50.5382,1164551.6148575,0
+ASH.US,D,20150807,000000,50.3638,50.5807,50.0824,50.2489,900813.32832681,0
+ASH.US,D,20150810,000000,50.4609,50.9522,50.3054,50.8779,948798.8719031,0
+ASH.US,D,20150811,000000,50.3152,50.5856,49.8398,50.1092,1386083.3770383,0
+ASH.US,D,20150812,000000,49.5466,49.8348,48.8778,49.6168,1656096.3157109,0
+ASH.US,D,20150813,000000,49.7961,50.1983,49.2523,49.9686,944951.91255418,0
+ASH.US,D,20150814,000000,50.0894,50.9383,49.6792,50.8958,1377252.833773,0
+ASH.US,D,20150817,000000,50.7868,51.711,50.5193,51.3366,1607660.5638246,0
+ASH.US,D,20150818,000000,51.2058,51.4624,50.7324,50.8779,833367.88385094,0
+ASH.US,D,20150819,000000,50.3548,50.6223,49.8972,50.1885,1461685.0617502,0
+ASH.US,D,20150820,000000,49.7872,49.8892,48.9571,48.9571,1302885.688889,0
+ASH.US,D,20150821,000000,48.5687,48.8956,47.3245,47.378,1397620.2173424,0
+ASH.US,D,20150824,000000,44.5606,46.6716,44.0592,44.9132,2232363.9620153,0
+ASH.US,D,20150825,000000,45.7831,45.9494,43.7977,43.8601,1610565.7196908,0
+ASH.US,D,20150826,000000,44.6824,45.1113,43.7977,45.0142,1295894.3374194,0
+ASH.US,D,20150827,000000,45.6413,47.0233,45.5343,46.5419,1597028.1778833,0
+ASH.US,D,20150828,000000,46.21,46.7657,46.1327,46.3952,1306493.4119835,0
+ASH.US,D,20150831,000000,46.2367,46.9708,45.8752,46.5319,1221684.6645004,0
+ASH.US,D,20150901,000000,45.6919,46.0822,44.7111,44.8478,1495744.430785,0
+ASH.US,D,20150902,000000,45.4531,45.6076,44.8984,45.4035,1196193.385456,0
+ASH.US,D,20150903,000000,45.7969,45.9177,45.2717,45.4313,1977342.152519,0
+ASH.US,D,20150904,000000,44.8687,45.042,44.3466,44.6962,2079976.5245476,0
+ASH.US,D,20150908,000000,45.5611,46.3854,45.5294,46.32,1617106.8628504,0
+ASH.US,D,20150909,000000,46.7846,47.6385,46.104,46.2239,2180125.6659497,0
+ASH.US,D,20150910,000000,46.1327,46.9182,45.9454,46.632,1746366.1101837,0
+ASH.US,D,20150911,000000,46.302,46.9797,46.2714,46.8084,1593648.5872509,0
+ASH.US,D,20150914,000000,46.7153,47.0926,46.3289,46.8688,1469811.018916,0
+ASH.US,D,20150915,000000,46.9222,47.163,46.6409,46.7657,1032428.5985204,0
+ASH.US,D,20150916,000000,46.7251,47.5018,46.5746,47.3829,994985.60111051,0
+ASH.US,D,20150917,000000,47.4741,48.2934,47.2968,47.4226,1142566.1059046,0
+ASH.US,D,20150918,000000,46.9095,47.0699,46.4755,46.7023,2421932.9530538,0
+ASH.US,D,20150921,000000,46.9797,47.4226,46.6944,46.8688,992728.50294621,0
+ASH.US,D,20150922,000000,48.8778,48.9977,46.9619,48.0972,7060085.9634084,0
+ASH.US,D,20150923,000000,48.0793,48.4885,47.6543,47.9138,2339278.3412964,0
+ASH.US,D,20150924,000000,47.4553,48.3468,46.8301,48.2438,2878365.4434658,0
+ASH.US,D,20150925,000000,48.4983,48.6054,47.2968,47.5503,1279879.640471,0
+ASH.US,D,20150928,000000,47.2918,47.2918,44.3,44.3584,2620806.9221238,0
+ASH.US,D,20150929,000000,44.3466,44.825,43.2589,44.1336,3261276.6960875,0
+ASH.US,D,20150930,000000,44.4248,44.9469,44.2257,44.6091,1880347.4975943,0
+ASH.US,D,20151001,000000,44.8429,45.0559,44.3,44.9588,1494394.8152905,0
+ASH.US,D,20151002,000000,44.3416,45.8335,43.88,45.8335,1030400.6422539,0
+ASH.US,D,20151005,000000,46.2714,46.9045,45.9762,46.4488,1798770.9631353,0
+ASH.US,D,20151006,000000,46.5369,46.7944,45.7265,45.9376,2195237.9274067,0
+ASH.US,D,20151007,000000,46.1555,46.9182,45.8801,46.8728,1579243.9402006,0
+ASH.US,D,20151008,000000,46.8548,47.8158,46.6102,47.7554,1095359.8466677,0
+ASH.US,D,20151009,000000,47.3294,47.804,46.6904,46.7757,1806353.8439092,0
+ASH.US,D,20151012,000000,46.7757,47.1837,46.4488,47.1164,1033419.8643511,0
+ASH.US,D,20151013,000000,46.7251,47.3413,46.5319,46.7657,978519.68641635,0
+ASH.US,D,20151014,000000,46.8688,47.9178,46.6459,46.7846,953880.3710798,0
+ASH.US,D,20151015,000000,46.8499,47.0332,46.1892,46.8995,892350.21964634,0
+ASH.US,D,20151016,000000,47.0461,47.374,46.8598,47.1877,1209274.6623394,0
+ASH.US,D,20151019,000000,46.9401,47.2481,46.5884,47.1967,1175621.086445,0
+ASH.US,D,20151020,000000,47.0699,47.6583,47.0154,47.163,1284666.3844313,0
+ASH.US,D,20151021,000000,47.378,47.7217,46.5656,46.636,598658.94839771,0
+ASH.US,D,20151022,000000,47.1214,47.7267,47.0006,47.3413,640392.04741689,0
+ASH.US,D,20151023,000000,47.8207,48.1586,47.3552,47.7594,840921.49099025,0
+ASH.US,D,20151026,000000,47.6751,47.7118,47.2481,47.5692,748438.00408708,0
+ASH.US,D,20151027,000000,47.3641,47.3641,46.0287,46.4586,1287550.3421483,0
+ASH.US,D,20151028,000000,46.5468,47.795,46.4181,47.7851,1143181.861665,0
+ASH.US,D,20151029,000000,47.7643,48.4092,47.6464,48.23,1152657.4343252,0
+ASH.US,D,20151030,000000,48.3558,48.8867,48.0031,48.648,1297925.321993,0
+ASH.US,D,20151102,000000,48.8233,49.5246,48.4885,49.182,1031772.4653332,0
+ASH.US,D,20151103,000000,49.0065,49.182,48.0259,48.1943,1788346.5209427,0
+ASH.US,D,20151104,000000,46.2278,49.7357,46.0248,49.1571,3283165.2992158,0
+ASH.US,D,20151105,000000,49.0392,49.5813,48.5221,49.2523,1394016.5319907,0
+ASH.US,D,20151106,000000,48.9977,49.7258,48.7351,49.6505,1063781.6705165,0
+ASH.US,D,20151109,000000,49.4455,49.815,48.2081,49.5693,971612.11810761,0
+ASH.US,D,20151110,000000,49.4216,49.6217,48.858,49.2701,812498.81075217,0
+ASH.US,D,20151111,000000,49.3791,49.5286,48.9798,49.187,612191.44302682,0
+ASH.US,D,20151112,000000,49.1176,49.1176,47.6702,47.9001,1951170.5138313,0
+ASH.US,D,20151113,000000,47.5969,48.4736,47.374,48.4142,969496.34093749,0
+ASH.US,D,20151116,000000,48.2031,48.9848,47.9625,48.5033,709191.14512994,0
+ASH.US,D,20151117,000000,48.6668,48.9571,48.1992,48.643,851976.83047839,0
+ASH.US,D,20151118,000000,48.8956,49.6456,48.8956,49.599,1272666.2131534,0
+ASH.US,D,20151119,000000,49.5416,50.5144,49.2781,49.9209,1090845.650339,0
+ASH.US,D,20151120,000000,50.0695,50.2112,49.6931,49.8258,887614.9569054,0
+ASH.US,D,20151123,000000,49.7842,50.129,49.4999,49.7208,1094464.477226,0
+ASH.US,D,20151124,000000,49.3741,50.0121,49.0938,49.7912,1099647.9294056,0
+ASH.US,D,20151125,000000,49.6743,50.0022,49.599,49.6931,996788.45322208,0
+ASH.US,D,20151127,000000,49.6217,50.1092,48.3865,50.0022,1151585.4136408,0
+ASH.US,D,20151130,000000,50.0418,50.6303,49.8764,50.1131,1286440.972344,0
+ASH.US,D,20151201,000000,50.2627,50.6026,49.9022,50.3796,978480.31842511,0
+ASH.US,D,20151202,000000,50.3281,50.4371,49.7872,49.8189,1043204.3243272,0
+ASH.US,D,20151203,000000,49.9309,50.1478,49.5693,49.8189,1392772.9072418,0
+ASH.US,D,20151204,000000,49.8447,50.4123,49.7208,50.3192,976911.65538963,0
+ASH.US,D,20151207,000000,50.0695,50.1983,48.8956,49.3325,1501781.8655438,0
+ASH.US,D,20151208,000000,48.6242,49.1176,48.4469,48.6628,1371259.8141838,0
+ASH.US,D,20151209,000000,48.6549,49.6129,47.8207,47.9495,1485596.5739667,0
+ASH.US,D,20151210,000000,47.9495,48.1537,47.5742,47.6336,1289361.2697452,0
+ASH.US,D,20151211,000000,46.9322,47.0877,46.4538,46.5132,1857616.0156793,0
+ASH.US,D,20151214,000000,46.5082,46.7113,45.5165,45.7691,1726851.6997578,0
+ASH.US,D,20151215,000000,46.1277,46.4586,45.4442,45.7305,1654409.5487018,0
+ASH.US,D,20151216,000000,46.0772,46.6142,45.7464,46.423,912623.72569817,0
+ASH.US,D,20151217,000000,46.4992,46.5606,45.7602,45.9712,1908870.111964,0
+ASH.US,D,20151218,000000,45.8236,45.9534,44.9766,44.9766,2084649.2022768,0
+ASH.US,D,20151221,000000,45.3224,45.8088,45.1163,45.3848,1499984.0606106,0
+ASH.US,D,20151222,000000,45.6166,46.3249,45.3986,45.9989,745124.02677339,0
+ASH.US,D,20151223,000000,46.1555,46.7251,46.0248,46.6102,916668.53443895,0
+ASH.US,D,20151224,000000,46.5132,46.7251,46.2149,46.5606,557873.70947527,0
+ASH.US,D,20151228,000000,46.4586,46.4586,45.7879,46.2328,704084.41006142,0
+ASH.US,D,20151229,000000,46.5973,46.9748,45.9454,46.3447,1095502.1770975,0
+ASH.US,D,20151230,000000,46.1803,46.8826,46.0862,46.3289,879910.94385085,0
+ASH.US,D,20151231,000000,45.9614,46.2466,45.5383,45.6919,1844552.908638,0
+ASH.US,D,20160104,000000,45.0192,45.6413,44.613,45.4442,2332379.8579086,0
+ASH.US,D,20160105,000000,45.6216,45.8702,45.0806,45.5849,1080913.8127547,0
+ASH.US,D,20160106,000000,45.0509,45.1906,44.5803,44.9429,1973921.1750241,0
+ASH.US,D,20160107,000000,44.0929,44.5179,43.7076,43.7263,1829094.4107453,0
+ASH.US,D,20160108,000000,43.9137,44.0474,43.5104,43.5947,1708532.4611684,0
+ASH.US,D,20160111,000000,43.7215,44.0385,43.1785,43.8274,1722693.8342216,0
+ASH.US,D,20160112,000000,44.2574,44.6279,43.5303,44.2494,1381484.3881132,0
+ASH.US,D,20160113,000000,44.3773,44.6735,42.9874,43.4907,2959973.2704306,0
+ASH.US,D,20160114,000000,43.5995,44.0435,43.0894,43.761,1540681.4786295,0
+ASH.US,D,20160115,000000,42.702,43.6502,42.6496,43.1974,2637198.1385782,0
+ASH.US,D,20160119,000000,43.4817,43.5184,42.3484,42.815,2453296.1194067,0
+ASH.US,D,20160120,000000,42.0571,43.3271,41.65,42.8814,2488988.75536,0
+ASH.US,D,20160121,000000,42.8893,43.4104,42.1622,43.138,2144575.3604262,0
+ASH.US,D,20160122,000000,43.7383,44.5754,43.2182,43.4678,1233325.4766787,0
+ASH.US,D,20160125,000000,43.1925,43.4351,42.4861,42.5645,2036888.7628555,0
+ASH.US,D,20160126,000000,40.9873,43.1657,40.7059,42.6229,3541208.3496806,0
+ASH.US,D,20160127,000000,42.4227,43.0518,41.7233,41.96,1860001.312174,0
+ASH.US,D,20160128,000000,42.4594,42.5872,40.5861,41.0111,3015209.5904444,0
+ASH.US,D,20160129,000000,41.2191,42.1869,41.2191,42.1582,2028207.6160697,0
+ASH.US,D,20160201,000000,41.9423,42.0898,41.337,41.6074,2213279.571186,0
+ASH.US,D,20160202,000000,41.323,41.5341,40.694,41.0468,1801229.9484342,0
+ASH.US,D,20160203,000000,41.5341,42.0978,40.5296,41.9462,1070334.9269041,0
+ASH.US,D,20160204,000000,41.9859,43.1083,41.7183,42.293,1407854.8856286,0
+ASH.US,D,20160205,000000,42.2573,42.3207,41.2963,41.3687,1729028.0430682,0
+ASH.US,D,20160208,000000,40.8386,41.2537,40.2522,40.8663,2226730.3015256,0
+ASH.US,D,20160209,000000,40.4116,41.3687,40.3007,40.7029,1890380.278746,0
+ASH.US,D,20160210,000000,40.9921,41.6579,40.1848,40.2473,1530649.7069136,0
+ASH.US,D,20160211,000000,39.5408,40.1135,39.2784,39.7043,2179179.8247243,0
+ASH.US,D,20160212,000000,40.0452,41.3687,39.849,40.897,1521830.2674407,0
+ASH.US,D,20160216,000000,41.4668,42.7873,41.1815,42.503,2291712.72296,0
+ASH.US,D,20160217,000000,42.717,42.8249,41.7292,42.0741,3253434.3903459,0
+ASH.US,D,20160218,000000,42.2126,42.396,41.3914,41.4291,1747391.6968273,0
+ASH.US,D,20160219,000000,41.2082,41.5341,40.6554,41.4083,1908416.8753469,0
+ASH.US,D,20160222,000000,41.8957,42.2355,41.757,42.0424,1124532.5376106,0
+ASH.US,D,20160223,000000,41.761,42.0601,41.0725,41.2449,1539834.5621,0
+ASH.US,D,20160224,000000,40.7386,42.0601,40.483,42.0156,753654.76764394,0
+ASH.US,D,20160225,000000,42.1899,42.396,41.5807,42.3049,871695.1469102,0
+ASH.US,D,20160226,000000,42.5208,43.0022,42.5208,42.8576,793817.18475629,0
+ASH.US,D,20160229,000000,42.8794,43.348,42.5347,42.5645,917776.89480765,0
+ASH.US,D,20160301,000000,43.0122,43.8968,42.7318,43.767,1048278.7574542,0
+ASH.US,D,20160302,000000,43.6322,43.9305,43.454,43.8918,918105.97083697,0
+ASH.US,D,20160303,000000,43.9215,44.6467,43.7076,44.618,912102.85689103,0
+ASH.US,D,20160304,000000,44.7111,45.1816,44.4268,44.9905,959293.97459284,0
+ASH.US,D,20160307,000000,44.7854,45.263,44.5566,44.9271,1187972.541337,0
+ASH.US,D,20160308,000000,44.5853,44.7528,44.0315,44.2931,749974.36518104,0
+ASH.US,D,20160309,000000,44.5031,44.5476,43.7313,43.9929,989568.96929045,0
+ASH.US,D,20160310,000000,44.0265,45.4709,43.6045,43.9791,723767.39624468,0
+ASH.US,D,20160311,000000,44.298,45.3224,44.2841,45.2717,787416.35315528,0
+ASH.US,D,20160314,000000,45.6968,46.2566,45.1113,45.8186,1609222.1608104,0
+ASH.US,D,20160315,000000,45.6919,45.7137,45.3471,45.5759,1159114.7943239,0
+ASH.US,D,20160316,000000,45.571,46.8084,45.4402,46.7944,2254241.4613512,0
+ASH.US,D,20160317,000000,46.6587,47.3145,46.4755,47.2154,2027887.6249615,0
+ASH.US,D,20160318,000000,47.2106,48.0566,47.163,47.7306,2177258.8686391,0
+ASH.US,D,20160321,000000,47.7405,48.4329,47.7405,48.3339,1338842.7969886,0
+ASH.US,D,20160322,000000,48.0259,48.76,47.9714,48.4419,1579659.8276977,0
+ASH.US,D,20160323,000000,48.4419,48.5509,47.9258,47.9495,995098.65790586,0
+ASH.US,D,20160324,000000,47.7455,47.9407,47.2244,47.8921,1240185.6015108,0
+ASH.US,D,20160328,000000,47.8921,48.3735,47.7901,48.217,651796.6516478,0
+ASH.US,D,20160329,000000,48.1249,48.6004,47.8921,48.5875,1092504.1531495,0
+ASH.US,D,20160330,000000,48.9541,49.5713,48.7253,49.4315,956204.09199851,0
+ASH.US,D,20160331,000000,49.3068,49.5553,48.8778,49.1176,957466.89602514,0
+ASH.US,D,20160401,000000,48.8233,49.3979,48.3964,49.182,1761146.2673044,0
+ASH.US,D,20160404,000000,49.1274,49.7397,48.9758,49.4266,1016445.1940778,0
+ASH.US,D,20160405,000000,49.1226,49.2404,48.8679,48.9541,1079723.6880966,0
+ASH.US,D,20160406,000000,48.8778,49.0749,48.3915,49.0392,651896.58577941,0
+ASH.US,D,20160407,000000,48.7044,49.0938,48.5826,48.76,864905.68257517,0
+ASH.US,D,20160408,000000,49.1373,49.6456,48.534,48.7302,705255.35544182,0
+ASH.US,D,20160411,000000,48.9422,49.3791,48.8729,48.9491,681191.41843875,0
+ASH.US,D,20160412,000000,48.9888,49.4266,48.8332,49.3939,568155.82123807,0
+ASH.US,D,20160413,000000,49.7535,50.23,49.4712,50.1211,714323.11609028,0
+ASH.US,D,20160414,000000,50.025,50.5421,49.6544,50.3846,1210973.5425766,0
+ASH.US,D,20160415,000000,50.4341,50.8195,50.2865,50.4242,1006183.2710285,0
+ASH.US,D,20160418,000000,50.3895,50.5768,50.1478,50.5094,911454.79918912,0
+ASH.US,D,20160419,000000,50.7184,51.3039,50.5193,51.1761,1021195.5983538,0
+ASH.US,D,20160420,000000,51.2108,51.3643,50.7631,51.2198,818957.18018653,0
+ASH.US,D,20160421,000000,51.1584,51.4288,50.9522,50.9929,566735.54524649,0
+ASH.US,D,20160422,000000,51.1959,51.926,51.1394,51.7407,738670.7045174,0
+ASH.US,D,20160425,000000,51.6566,51.8061,50.7184,50.971,1170314.4831132,0
+ASH.US,D,20160426,000000,51.2445,51.9637,51.1911,51.6615,935333.0000284,0
+ASH.US,D,20160427,000000,50.7581,51.8616,50.029,50.6075,1619385.1591638,0
+ASH.US,D,20160428,000000,50.1934,50.9839,50.0695,50.1329,713931.45504925,0
+ASH.US,D,20160429,000000,49.9833,50.2033,49.389,49.8536,828921.31971241,0
+ASH.US,D,20160502,000000,49.7912,50.447,49.6407,50.3895,916694.77976644,0
+ASH.US,D,20160503,000000,49.9735,50.1211,49.5763,50.0369,693634.73197694,0
+ASH.US,D,20160504,000000,49.5763,50.2667,49.4662,49.599,614342.55044548,0
+ASH.US,D,20160505,000000,49.7872,50.1131,49.5286,49.6168,540185.36818139,0
+ASH.US,D,20160506,000000,49.4622,49.9309,49.1413,49.7803,630417.81353428,0
+ASH.US,D,20160509,000000,49.6317,49.81,49.3147,49.4118,1102654.0288391,0
+ASH.US,D,20160510,000000,49.4999,50.4698,49.4712,50.4024,606640.55626228,0
+ASH.US,D,20160511,000000,50.3925,50.7184,50.021,50.0854,966133.91071151,0
+ASH.US,D,20160512,000000,50.4519,50.7918,49.9933,50.4836,600337.63992153,0
+ASH.US,D,20160513,000000,50.2815,50.6807,49.7754,49.9546,524612.80405763,0
+ASH.US,D,20160516,000000,50.0339,50.6857,49.9933,50.3975,516976.42319315,0
+ASH.US,D,20160517,000000,50.3152,50.5282,49.7119,50.0745,1097445.3407677,0
+ASH.US,D,20160518,000000,50.0339,50.4836,49.6407,50.0121,833788.81852648,0
+ASH.US,D,20160519,000000,49.7635,50.2112,49.4455,50.029,1033786.2895003,0
+ASH.US,D,20160520,000000,50.2904,50.7918,50.0597,50.2033,653856.90985592,0
+ASH.US,D,20160523,000000,50.1379,50.5471,50.0072,50.2538,518466.35024616,0
+ASH.US,D,20160524,000000,50.3499,50.7818,49.9646,50.6807,697102.1435129,0
+ASH.US,D,20160525,000000,50.8869,50.971,50.6758,50.7531,681545.73035989,0
+ASH.US,D,20160526,000000,50.8779,50.9839,50.5807,50.7274,648391.82512356,0
+ASH.US,D,20160527,000000,50.8046,51.0216,50.6173,51.0057,622902.56495054,0
+ASH.US,D,20160531,000000,51.1217,51.1315,50.4371,50.6343,811482.30902969,0
+ASH.US,D,20160601,000000,50.442,51.1861,49.7912,50.552,875609.73844918,0
+ASH.US,D,20160602,000000,50.5569,51.3762,50.2667,51.3416,1063548.4908761,0
+ASH.US,D,20160603,000000,51.3416,51.3505,50.8958,51.2198,1152429.3018632,0
+ASH.US,D,20160606,000000,51.4109,51.716,51.2495,51.5912,699483.40226495,0
+ASH.US,D,20160607,000000,51.6179,52.2184,51.513,52.1053,918201.86722588,0
+ASH.US,D,20160608,000000,52.1994,53.1287,51.9379,52.9781,985003.29174253,0
+ASH.US,D,20160609,000000,52.4491,52.773,52.1954,52.5491,587728.77893301,0
+ASH.US,D,20160610,000000,52.1203,52.4135,51.8765,52.1559,655376.11054342,0
+ASH.US,D,20160613,000000,51.719,52.1647,51.1671,51.2276,748644.9384,0
+ASH.US,D,20160614,000000,50.971,51.3465,50.5382,51.2108,999277.72159112,0
+ASH.US,D,20160615,000000,51.4525,51.8973,51.1267,51.5774,1119623.651934,0
+ASH.US,D,20160616,000000,51.2316,51.4575,50.5946,51.3792,698655.66501328,0
+ASH.US,D,20160617,000000,51.292,51.4803,50.8432,51.3366,1619452.7913538,0
+ASH.US,D,20160620,000000,51.825,52.142,51.4198,51.5337,734089.88543439,0
+ASH.US,D,20160621,000000,51.5337,51.711,51.1584,51.6229,810596.02450901,0
+ASH.US,D,20160622,000000,51.7943,51.9993,51.4932,51.8855,1330818.7928258,0
+ASH.US,D,20160623,000000,52.2184,52.6047,52.032,52.5541,1079945.7639445,0
+ASH.US,D,20160624,000000,50.6383,51.5624,50.2815,50.5569,1421191.5497372,0
+ASH.US,D,20160627,000000,50.0507,50.3361,49.3187,49.6505,1703395.4430297,0
+ASH.US,D,20160628,000000,50.2033,50.2033,48.8184,49.3424,1528163.4668515,0
+ASH.US,D,20160629,000000,49.9408,50.5896,49.7724,50.4292,1112900.8103533,0
+ASH.US,D,20160630,000000,50.6432,51.4753,50.3638,51.4486,1637041.1985161,0
+ASH.US,D,20160701,000000,51.503,52.0142,51.4248,51.7269,513350.53025658,0
+ASH.US,D,20160705,000000,51.4624,51.4624,50.3548,50.4836,573217.13170132,0
+ASH.US,D,20160706,000000,50.3737,50.6273,49.7119,50.6273,1643287.5864592,0
+ASH.US,D,20160707,000000,50.7868,51.4753,50.7224,51.2198,474336.85093984,0
+ASH.US,D,20160708,000000,51.7794,53.0752,51.7794,52.8583,1026607.1829956,0
+ASH.US,D,20160711,000000,53.0197,53.3774,52.885,52.8939,857298.57534521,0
+ASH.US,D,20160712,000000,53.1574,54.1293,53.1287,53.9807,1100938.9976311,0
+ASH.US,D,20160713,000000,54.2065,54.3046,53.8122,54.2927,739763.92335101,0
+ASH.US,D,20160714,000000,54.5701,54.9535,54.2976,54.6831,681876.82526056,0
+ASH.US,D,20160715,000000,54.894,55.009,54.5136,54.5136,804314.30631739,0
+ASH.US,D,20160718,000000,54.5057,54.5948,54.1521,54.2689,443641.93100236,0
+ASH.US,D,20160719,000000,54.3323,54.4819,54.0708,54.2342,726002.28682418,0
+ASH.US,D,20160720,000000,54.373,55.2111,54.1381,54.8465,1520937.9263059,0
+ASH.US,D,20160721,000000,54.6831,54.7989,54.2878,54.5325,548937.17546427,0
+ASH.US,D,20160722,000000,54.4384,55.0217,54.26,54.8554,612732.50054743,0
+ASH.US,D,20160725,000000,54.7157,54.7197,54.1976,54.4017,745868.99029989,0
+ASH.US,D,20160726,000000,54.4869,54.6374,54.2739,54.5393,854002.76787363,0
+ASH.US,D,20160727,000000,54.9169,55.1972,50.3241,50.9008,3553312.4928328,0
+ASH.US,D,20160728,000000,50.1885,51.0543,50.1885,50.5005,1756276.749619,0
+ASH.US,D,20160729,000000,50.3638,50.8472,49.7486,50.7531,1828007.2485257,0
+ASH.US,D,20160801,000000,50.6807,51.8666,50.5332,51.6754,1340031.9122111,0
+ASH.US,D,20160802,000000,51.6318,51.6715,50.7184,50.9522,752839.14362035,0
+ASH.US,D,20160803,000000,50.9839,51.1394,50.4787,51.0087,749508.00590022,0
+ASH.US,D,20160804,000000,51.1008,51.2148,50.8046,51.0315,611093.17701485,0
+ASH.US,D,20160805,000000,51.2198,51.4842,50.9335,51.2316,348725.70412783,0
+ASH.US,D,20160808,000000,51.1761,51.5387,50.9879,51.1959,508643.53171447,0
+ASH.US,D,20160809,000000,51.2445,51.5437,51.0583,51.1344,385205.69990593,0
+ASH.US,D,20160810,000000,51.1584,51.4803,50.9295,51.3465,522152.8093231,0
+ASH.US,D,20160811,000000,51.3505,51.5437,50.6432,50.7324,1300461.024403,0
+ASH.US,D,20160812,000000,50.4658,50.9433,50.2538,50.5332,1081763.7575912,0
+ASH.US,D,20160815,000000,50.5094,51.3713,50.3796,51.082,929645.83944803,0
+ASH.US,D,20160816,000000,50.9433,51.4288,50.9433,51.1444,669064.05826613,0
+ASH.US,D,20160817,000000,51.2772,51.4713,50.9245,51.297,858552.29445078,0
+ASH.US,D,20160818,000000,51.1632,51.9944,51.1267,51.9855,1530210.602396,0
+ASH.US,D,20160819,000000,51.6318,52.2491,51.6318,52.138,609607.28770454,0
+ASH.US,D,20160822,000000,51.8201,52.0519,51.6476,51.9855,587699.50529849,0
+ASH.US,D,20160823,000000,52.1203,52.3372,51.8577,52.0231,496520.20928455,0
+ASH.US,D,20160824,000000,52.0271,52.042,51.3039,51.8577,515427.94887113,0
+ASH.US,D,20160825,000000,51.7894,52.3778,51.7695,52.2451,508729.33374665,0
+ASH.US,D,20160826,000000,52.3372,52.6808,51.7012,51.9112,565930.01557962,0
+ASH.US,D,20160829,000000,51.8101,52.7374,51.4842,52.6126,1059286.6534657,0
+ASH.US,D,20160830,000000,52.568,52.9157,52.3095,52.7038,890209.20658441,0
+ASH.US,D,20160831,000000,52.6661,52.8216,52.4036,52.6611,736049.20007523,0
+ASH.US,D,20160901,000000,52.6175,52.9563,52.5353,52.9028,546030.00072671,0
+ASH.US,D,20160902,000000,53.0703,53.4289,52.9157,53.2198,642013.20110735,0
+ASH.US,D,20160906,000000,53.3368,53.3467,52.8256,53.1337,441232.40805147,0
+ASH.US,D,20160907,000000,52.9821,53.7706,52.9157,53.6637,920035.00240763,0
+ASH.US,D,20160908,000000,53.4417,53.7498,53.1376,53.3238,629227.68887609,0
+ASH.US,D,20160909,000000,52.9395,53.0286,52.1994,52.3966,1508692.4621595,0
+ASH.US,D,20160912,000000,52.147,54.4017,52.1331,54.1976,2353827.3376479,0
+ASH.US,D,20160913,000000,53.6964,53.7955,52.138,52.7345,1991281.4497243,0
+ASH.US,D,20160914,000000,52.8306,53.0376,52.4719,52.9435,859823.1739628,0
+ASH.US,D,20160915,000000,52.8721,53.5032,52.7969,53.3774,1306036.1376237,0
+ASH.US,D,20160916,000000,53.0376,54.1887,53.0376,53.8609,2290716.409951,0
+ASH.US,D,20160919,000000,54.157,55.7619,54.0886,55.0217,3278420.9515538,0
+ASH.US,D,20160920,000000,55.4458,55.5875,54.9356,55.3805,1174552.0940676,0
+ASH.US,D,20160921,000000,55.422,56.2225,55.3349,55.4587,3301532.9907175,0
+ASH.US,D,20160922,000000,55.9144,56.0937,54.7514,55.004,3123717.8686526,0
+ASH.US,D,20160923,000000,54.8316,55.3497,52.9742,53.1713,4504569.3405991,0
+ASH.US,D,20160926,000000,53.1108,53.4506,52.3689,53.0613,2362093.6063722,0
+ASH.US,D,20160927,000000,53.1743,53.3467,52.7562,52.8483,1671902.0594751,0
+ASH.US,D,20160928,000000,52.88,53.8272,52.0519,52.89,2547529.9677664,0
+ASH.US,D,20160929,000000,52.6224,53.1148,52.1647,52.568,1945487.3909935,0
+ASH.US,D,20160930,000000,52.6858,53.0157,52.1203,52.151,2330689.0531568,0
+ASH.US,D,20161003,000000,52.1242,52.151,50.9383,51.5674,2250789.1913504,0
+ASH.US,D,20161004,000000,51.6913,52.151,50.9106,51.0087,1704686.5112552,0
+ASH.US,D,20161005,000000,51.0057,52.2451,50.8344,52.1559,1642008.6314618,0
+ASH.US,D,20161006,000000,52.0093,53.0574,51.9112,53.0237,2133191.9543445,0
+ASH.US,D,20161007,000000,53.1059,53.5359,52.4323,52.7472,1738445.0684595,0
+ASH.US,D,20161010,000000,52.991,53.4417,52.2628,52.3422,973496.73450866,0
+ASH.US,D,20161011,000000,52.1867,52.3589,50.5896,50.8095,1530136.9135919,0
+ASH.US,D,20161012,000000,50.8432,51.4803,50.447,51.3842,962102.22463448,0
+ASH.US,D,20161013,000000,50.8046,51.5991,50.2904,51.3554,1015163.2107734,0
+ASH.US,D,20161014,000000,51.5297,51.7794,51.0453,51.3277,930793.56780796,0
+ASH.US,D,20161017,000000,51.1344,51.3227,50.9433,51.072,1131315.9453316,0
+ASH.US,D,20161018,000000,51.6358,51.6823,50.8869,51.2583,920784.00367682,0
+ASH.US,D,20161019,000000,51.2583,51.4575,50.6857,50.8432,1791689.7718909,0
+ASH.US,D,20161020,000000,50.648,51.1632,50.4074,50.5094,1264260.6423063,0
+ASH.US,D,20161021,000000,50.4153,50.4658,49.8298,50.3241,1675865.1039264,0
+ASH.US,D,20161024,000000,50.9106,51.498,50.2449,50.8729,2198880.9807497,0
+ASH.US,D,20161025,000000,50.8779,50.8779,49.8585,50.0745,1791871.470312,0
+ASH.US,D,20161026,000000,49.9735,50.5193,49.4266,50.3401,1459967.0022352,0
+ASH.US,D,20161027,000000,50.4698,50.4975,49.6841,50.3401,1178422.2704369,0
+ASH.US,D,20161028,000000,50.2954,50.9295,50.0072,50.3499,1000457.7518926,0
+ASH.US,D,20161031,000000,50.5094,50.5332,50.1181,50.2538,831241.00288843,0
+ASH.US,D,20161101,000000,50.3737,50.4192,49.7021,50.1656,909358.20129678,0
+ASH.US,D,20161102,000000,50.0854,50.4192,49.7912,49.9546,1087316.663227,0
+ASH.US,D,20161103,000000,50.0339,50.5471,49.7961,50.4698,797681.30451164,0
+ASH.US,D,20161104,000000,50.3688,51.4436,49.916,50.8294,963899.020132,0
+ASH.US,D,20161107,000000,51.5259,51.7695,50.9106,51.077,1449596.0601331,0
+ASH.US,D,20161108,000000,51.0583,51.7557,50.767,51.7062,1070378.3326381,0
+ASH.US,D,20161109,000000,50.5946,51.297,47.4503,48.9541,4686996.5742527,0
+ASH.US,D,20161110,000000,49.0839,50.0339,48.4329,48.6509,1841792.102073,0
+ASH.US,D,20161111,000000,48.5777,48.9293,48.0486,48.3685,1506877.4968199,0
+ASH.US,D,20161114,000000,48.4559,48.7648,48.1804,48.6717,1377770.6742731,0
+ASH.US,D,20161115,000000,48.0516,48.9144,48.0436,48.7173,815478.66485818,0
+ASH.US,D,20161116,000000,48.4597,49.1373,48.4519,49.0889,900917.30020111,0
+ASH.US,D,20161117,000000,49.0581,49.6594,48.7887,49.167,1389957.5911505,0
+ASH.US,D,20161118,000000,49.1413,50.0507,49.1413,49.9833,1013961.9823228,0
+ASH.US,D,20161121,000000,50.0121,50.5382,50.0121,50.4519,980937.28485262,0
+ASH.US,D,20161122,000000,50.6758,51.1544,50.3499,51.0671,1087338.8708119,0
+ASH.US,D,20161123,000000,50.7958,51.7062,50.6026,51.6229,1036590.5017993,0
+ASH.US,D,20161125,000000,51.7507,52.0568,51.5437,51.7744,341299.2858833,0
+ASH.US,D,20161128,000000,51.7507,52.0469,50.8552,50.9979,1401583.2617937,0
+ASH.US,D,20161129,000000,50.7531,51.9022,49.5553,51.6427,1400548.5902291,0
+ASH.US,D,20161130,000000,51.8895,51.9944,50.7373,50.8651,1914173.6869887,0
+ASH.US,D,20161201,000000,51.2008,51.2672,49.6129,49.8051,1752021.9782583,0
+ASH.US,D,20161202,000000,49.7535,50.2489,49.4405,49.7159,1162978.9140793,0
+ASH.US,D,20161205,000000,50.0647,50.5471,49.8011,50.24,1792160.1689144,0
+ASH.US,D,20161206,000000,50.1616,50.648,50.0467,50.6273,1138001.4377924,0
+ASH.US,D,20161207,000000,50.6075,51.9072,50.6075,51.7656,1427991.1084289,0
+ASH.US,D,20161208,000000,51.9022,51.9459,51.5575,51.9162,1222406.4110064,0
+ASH.US,D,20161209,000000,51.9993,52.7423,51.8528,52.7087,1438377.1920661,0
+ASH.US,D,20161212,000000,52.7819,52.8761,51.7269,51.7894,1453963.8882892,0
+ASH.US,D,20161213,000000,51.8666,52.1103,51.087,51.6873,1605071.3613239,0
+ASH.US,D,20161214,000000,51.723,52.0142,50.442,50.5856,1643063.4917399,0
+ASH.US,D,20161215,000000,50.3449,51.077,50.1835,50.8779,1561664.6179593,0
+ASH.US,D,20161216,000000,50.8691,51.1315,49.6931,49.6931,3321448.1471054,0
+ASH.US,D,20161219,000000,49.6407,49.7585,48.6004,49.7258,2247281.4023875,0
+ASH.US,D,20161220,000000,49.6317,49.916,49.4662,49.585,1424344.0173433,0
+ASH.US,D,20161221,000000,49.5246,49.7119,49.2284,49.4622,1839818.6553327,0
+ASH.US,D,20161222,000000,49.3791,49.3791,48.5588,48.9194,1249986.2124577,0
+ASH.US,D,20161223,000000,48.8441,49.7912,48.8441,49.6544,997994.72885103,0
+ASH.US,D,20161227,000000,49.6505,50.2073,49.5179,50.1092,1057744.2357577,0
+ASH.US,D,20161228,000000,50.5094,50.5094,49.3285,49.3791,1221667.5040939,0
+ASH.US,D,20161229,000000,49.3741,49.707,49.3285,49.6931,678141.91327133,0
+ASH.US,D,20161230,000000,49.594,50.0695,49.2047,49.3236,818630.12302855,0
+ASH.US,D,20170103,000000,49.8258,49.8398,48.8104,49.2483,1114393.7657133,0
+ASH.US,D,20170104,000000,49.4999,50.3054,49.182,50.0824,1591830.5936043,0
+ASH.US,D,20170105,000000,49.8853,50.3152,49.7208,50.2954,1019400.8217277,0
+ASH.US,D,20170106,000000,50.2251,50.6303,50.0121,50.447,459470.89178701,0
+ASH.US,D,20170109,000000,50.2489,50.3688,49.8972,50.029,747330.65315406,0
+ASH.US,D,20170110,000000,50.2449,50.4698,49.8189,50.0647,659323.00402395,0
+ASH.US,D,20170111,000000,50.0339,50.0695,49.6694,50.0597,746551.36881469,0
+ASH.US,D,20170112,000000,50.0992,50.1656,49.4861,50.0894,826577.41008024,0
+ASH.US,D,20170113,000000,50.1251,50.3796,49.7357,50.2201,1188794.2219746,0
+ASH.US,D,20170117,000000,49.9111,50.3796,49.2186,50.0745,871838.48677573,0
+ASH.US,D,20170118,000000,50.0894,50.4371,49.707,49.8496,843343.12716922,0
+ASH.US,D,20170119,000000,49.8398,49.9596,49.3068,49.5416,1078788.9506636,0
+ASH.US,D,20170120,000000,49.609,49.8922,49.389,49.6456,823042.36635422,0
+ASH.US,D,20170123,000000,49.8804,50.1181,49.4168,50.0992,1075115.6142504,0
+ASH.US,D,20170124,000000,50.3152,51.4386,49.6841,51.3683,1437643.3323319,0
+ASH.US,D,20170125,000000,51.3227,52.5809,51.2623,52.572,2310896.0384852,0
+ASH.US,D,20170126,000000,52.3095,52.6224,52.042,52.4679,1645302.420062,0
+ASH.US,D,20170127,000000,53.3328,54.9683,53.3328,53.6687,2766897.4998649,0
+ASH.US,D,20170130,000000,53.1713,53.4506,52.4412,53.3922,1912629.2504094,0
+ASH.US,D,20170131,000000,53.6725,54.0431,53.1059,53.7221,1384153.3360321,0
+ASH.US,D,20170201,000000,53.7359,54.0966,53.2397,53.8886,1580437.0931658,0
+ASH.US,D,20170202,000000,53.7311,53.7578,52.9514,53.0821,1150010.6939913,0
+ASH.US,D,20170203,000000,53.315,53.7994,52.1697,53.5715,708039.37902731,0
+ASH.US,D,20170206,000000,53.3545,53.5081,52.9246,53.101,575472.21099428,0
+ASH.US,D,20170207,000000,53.0009,53.3467,52.8404,53.0613,631929.94817209,0
+ASH.US,D,20170208,000000,52.9345,53.1574,52.6264,53.096,497058.23849813,0
+ASH.US,D,20170209,000000,53.1237,53.3328,52.7136,53.2109,767488.07410353,0
+ASH.US,D,20170210,000000,53.2574,53.7538,53.0426,53.5616,521661.21415046,0
+ASH.US,D,20170213,000000,53.7667,54.6592,53.521,54.4472,914672.88011389,0
+ASH.US,D,20170214,000000,54.3423,54.5008,53.8609,54.373,840376.39572695,0
+ASH.US,D,20170215,000000,54.1659,54.58,53.9569,54.5106,895993.27298936,0
+ASH.US,D,20170216,000000,54.686,55.0367,54.3145,54.5136,772920.85689436,0
+ASH.US,D,20170217,000000,54.3511,54.9813,54.1421,54.9773,874848.62395192,0
+ASH.US,D,20170221,000000,55.0554,55.7262,54.9773,55.5974,1369679.0379203,0
+ASH.US,D,20170222,000000,55.3943,56.0323,55.2299,55.4954,909549.9940746,0
+ASH.US,D,20170223,000000,55.7212,55.8352,55.0861,55.3121,701618.35871285,0
+ASH.US,D,20170224,000000,54.9169,55.1754,53.8886,55.004,531079.24897737,0
+ASH.US,D,20170227,000000,55.0457,55.2556,54.575,54.7821,716455.04423117,0
+ASH.US,D,20170228,000000,54.6741,54.894,53.944,54.6325,676050.36255735,0
+ASH.US,D,20170301,000000,55.4537,55.9659,55.2655,55.4687,896199.1978666,0
+ASH.US,D,20170302,000000,55.0674,55.7301,55.0674,55.2477,667000.771751,0
+ASH.US,D,20170303,000000,55.3893,55.5786,54.993,55.3943,608779.55045287,0
+ASH.US,D,20170306,000000,54.8039,55.1922,54.4472,54.473,917101.58234256,0
+ASH.US,D,20170307,000000,54.5948,54.6553,53.8122,53.9935,1062190.7998963,0
+ASH.US,D,20170308,000000,53.9657,54.7474,53.8886,54.6959,1030496.5386427,0
+ASH.US,D,20170309,000000,54.6414,54.8604,54.2462,54.2976,615082.46679362,0
+ASH.US,D,20170310,000000,54.8088,54.8852,54.2065,54.5988,668332.21740338,0
+ASH.US,D,20170313,000000,54.7425,55.437,54.4919,55.2378,641307.60557209,0
+ASH.US,D,20170314,000000,55.0417,55.3042,54.6275,55.1833,779583.13233461,0
+ASH.US,D,20170315,000000,55.6618,56.2255,55.5648,55.9926,851747.68858067,0
+ASH.US,D,20170316,000000,56.1393,56.1393,55.422,55.7133,1141906.9444103,0
+ASH.US,D,20170317,000000,55.9699,56.5424,55.6984,56.3057,1156014.8173729,0
+ASH.US,D,20170320,000000,56.2374,56.2374,55.634,55.6657,650598.45150423,0
+ASH.US,D,20170321,000000,55.8015,55.9788,54.6831,54.7425,1156229.8271712,0
+ASH.US,D,20170322,000000,54.8148,55.1922,54.4621,55.1605,1542912.3314663,0
+ASH.US,D,20170323,000000,55.1655,55.6796,55.016,55.5825,532050.32609457,0
+ASH.US,D,20170324,000000,55.5648,55.9094,54.999,55.1705,964702.53092753,0
+ASH.US,D,20170327,000000,54.3868,55.5974,54.3323,55.5122,685629.9070919,0
+ASH.US,D,20170328,000000,55.5875,55.9639,55.2516,55.7985,1166768.3355948,0
+ASH.US,D,20170329,000000,55.7619,56.0323,55.5171,55.8827,1347926.7086078,0
+ASH.US,D,20170330,000000,55.9887,56.1898,55.6618,56.1491,1633721.1645884,0
+ASH.US,D,20170331,000000,56.1799,56.3305,56.0006,56.056,1108605.6615657,0
+ASH.US,D,20170403,000000,56.2275,56.5257,55.5925,56.0887,1418298.507099,0
+ASH.US,D,20170404,000000,56.0937,56.5307,55.8401,56.0422,988918.89271719,0
+ASH.US,D,20170405,000000,56.066,57.1002,56.0155,56.3731,3280300.5207765,0
+ASH.US,D,20170406,000000,56.4057,56.5891,56.0867,56.5721,1388017.4557874,0
+ASH.US,D,20170407,000000,56.3692,56.905,56.3106,56.6326,513223.34136181,0
+ASH.US,D,20170410,000000,56.6287,57.2151,56.5474,57.1775,645656.25445036,0
+ASH.US,D,20170411,000000,57.0478,57.2815,56.6208,57.1002,1610025.6716058,0
+ASH.US,D,20170412,000000,57.0903,57.0903,55.9065,56.1254,1519503.5182149,0
+ASH.US,D,20170413,000000,56.056,56.2978,55.3121,55.3497,978385.43147187,0
+ASH.US,D,20170417,000000,55.8015,56.7228,55.8015,56.4692,2386412.9306005,0
+ASH.US,D,20170418,000000,56.1799,56.5791,55.8916,56.1344,2235472.0144518,0
+ASH.US,D,20170419,000000,56.3692,56.6307,56.2602,56.3325,1124294.3107918,0
+ASH.US,D,20170420,000000,56.6772,57.0903,56.3413,56.8189,2263790.7228155,0
+ASH.US,D,20170421,000000,56.9318,57.0071,56.484,56.6248,2441395.8822604,0
+ASH.US,D,20170424,000000,57.1814,57.4311,56.7228,57.334,1751604.0718897,0
+ASH.US,D,20170425,000000,57.5807,58.0434,57.4777,57.7599,1678468.4385264,0
+ASH.US,D,20170426,000000,57.7649,57.8769,56.4147,56.5207,2420943.7060945,0
+ASH.US,D,20170427,000000,56.7466,56.8476,55.7718,56.0046,1629273.5910142,0
+ASH.US,D,20170428,000000,55.9382,56.2374,55.4409,55.9184,1476256.2656866,0
+ASH.US,D,20170501,000000,56.0066,56.3879,55.3497,55.4587,1297375.1795514,0
+ASH.US,D,20170502,000000,55.5648,55.6796,55.014,55.3349,2262636.9378416,0
+ASH.US,D,20170503,000000,55.0764,55.4587,54.9486,55.0506,1462214.0060428,0
+ASH.US,D,20170504,000000,55.1218,55.3606,54.59,55.0971,1151916.5085415,0
+ASH.US,D,20170505,000000,55.2428,56.0838,55.1368,55.8966,1639678.8539291,0
+ASH.US,D,20170508,000000,55.7768,55.8966,55.3666,55.7094,1522772.0709233,0
+ASH.US,D,20170509,000000,55.7391,56.4336,55.634,55.7619,1550308.4666407,0
+ASH.US,D,20170510,000000,55.7985,56.3106,55.744,56.1294,1206729.8750083,0
+ASH.US,D,20170511,000000,56.0195,56.1344,55.118,55.3082,1879287.5901379,0
+ASH.US,D,20170512,000000,55.3756,55.422,55.004,55.1218,1920835.962429,0
+ASH.US,D,20170515,000000,55.846,59.2707,55.7718,58.2336,7700949.4172845,0
+ASH.US,D,20170516,000000,58.3197,59.5115,58.3098,58.5852,2129168.3437528,0
+ASH.US,D,20170517,000000,58.2533,58.9468,57.6887,58.6694,2334461.3142659,0
+ASH.US,D,20170518,000000,58.3722,59.457,58.0225,59.337,2391818.4586282,0
+ASH.US,D,20170519,000000,59.2332,60.2812,59.0409,60.1583,1616825.2302976,0
+ASH.US,D,20170522,000000,60.2991,60.5942,58.7358,58.7555,2024012.4014137,0
+ASH.US,D,20170523,000000,58.8913,59.9473,58.8101,59.8344,1854967.2564739,0
+ASH.US,D,20170524,000000,59.7274,61.5839,59.7274,61.3808,1765569.6144224,0
+ASH.US,D,20170525,000000,61.4927,62.4715,61.3333,61.6939,1274951.5755165,0
+ASH.US,D,20170526,000000,61.6116,61.8454,61.0469,61.5116,760052.57093793,0
+ASH.US,D,20170530,000000,61.5067,61.9406,61.3938,61.7365,1110868.816344,0
+ASH.US,D,20170531,000000,61.9504,62.0158,61.1342,61.786,1760799.0214329,0
+ASH.US,D,20170601,000000,62.1099,62.427,61.8603,62.4171,975568.09650918,0
+ASH.US,D,20170602,000000,62.4171,63.0491,62.312,62.628,728290.67749435,0
+ASH.US,D,20170605,000000,62.3972,62.6013,61.9971,62.0722,585028.53850836,0
+ASH.US,D,20170606,000000,61.896,62.1396,61.3274,61.7097,688465.4118967,0
+ASH.US,D,20170607,000000,61.9406,62.0347,61.255,61.887,744338.68581998,0
+ASH.US,D,20170608,000000,61.8415,62.1001,61.265,62.0248,482383.06268745,0
+ASH.US,D,20170609,000000,62.1199,62.7964,62.0347,62.4071,526658.93016632,0
+ASH.US,D,20170612,000000,62.2486,62.6013,61.2847,61.4779,1481661.7937142,0
+ASH.US,D,20170613,000000,61.7186,62.0059,61.3571,61.9237,580394.21933469,0
+ASH.US,D,20170614,000000,61.9406,61.9406,61.255,61.896,665606.74108691,0
+ASH.US,D,20170615,000000,61.5166,61.9059,60.8557,61.2015,1165698.3337817,0
+ASH.US,D,20170616,000000,61.0965,61.9504,60.9132,61.681,2578414.6616104,0
+ASH.US,D,20170619,000000,61.7276,62.5547,61.6642,62.211,715178.10810511,0
+ASH.US,D,20170620,000000,61.9791,62.4894,61.5264,62.312,776167.20201797,0
+ASH.US,D,20170621,000000,62.1763,62.2387,61.7276,62.0722,521723.79916217,0
+ASH.US,D,20170622,000000,62.1001,62.3685,61.7276,61.896,510987.44134663,0
+ASH.US,D,20170623,000000,61.786,62.6855,61.5978,62.4458,803860.06026464,0
+ASH.US,D,20170626,000000,62.5092,62.9619,62.211,62.2209,527578.52606422,0
+ASH.US,D,20170627,000000,62.3972,62.3972,61.8781,61.9693,680660.45527488,0
+ASH.US,D,20170628,000000,62.4548,62.4805,61.6899,61.7563,1511814.6466954,0
+ASH.US,D,20170629,000000,61.896,62.1486,60.7993,61.2362,759857.74985309,0
+ASH.US,D,20170630,000000,61.4225,61.4502,60.9488,61.2015,1085624.8490395,0
+ASH.US,D,20170703,000000,61.3938,62.0248,61.246,61.5443,297334.32459163,0
+ASH.US,D,20170705,000000,61.5067,61.9059,60.9945,61.2273,1128315.9025122,0
+ASH.US,D,20170706,000000,61.1163,61.4036,60.5131,60.8191,997245.72758184,0
+ASH.US,D,20170707,000000,60.847,61.6355,60.6795,61.0123,574922.06855262,0
+ASH.US,D,20170710,000000,60.7993,61.2193,60.5229,61.041,616123.19497224,0
+ASH.US,D,20170711,000000,61.1728,61.8781,60.833,61.1629,1123504.9320957,0
+ASH.US,D,20170712,000000,61.468,62.211,61.1539,61.3471,756420.62138733,0
+ASH.US,D,20170713,000000,61.3471,61.5067,60.7329,60.8657,1017929.0645168,0
+ASH.US,D,20170714,000000,61.1539,61.3095,60.9034,60.9231,571481.91177983,0
+ASH.US,D,20170717,000000,61.1342,61.246,60.847,60.9034,716032.09068428,0
+ASH.US,D,20170718,000000,60.837,62.0812,60.5318,61.6453,897600.29458039,0
+ASH.US,D,20170719,000000,61.6355,62.211,61.6355,62.1001,704133.87240938,0
+ASH.US,D,20170720,000000,62.0445,62.1298,61.7365,61.8415,402904.13555654,0
+ASH.US,D,20170721,000000,61.7761,62.1575,61.4977,61.9059,381176.03270025,0
+ASH.US,D,20170724,000000,61.887,61.9504,61.3471,61.7365,465987.80849039,0
+ASH.US,D,20170725,000000,62.1199,62.5192,61.887,62.2209,509990.11890194,0
+ASH.US,D,20170726,000000,62.2309,62.2664,61.6166,61.8226,309880.60056845,0
+ASH.US,D,20170727,000000,61.887,61.9059,60.8944,61.3095,801703.90566761,0
+ASH.US,D,20170728,000000,61.1926,61.3938,60.1583,60.7826,808115.84106102,0
+ASH.US,D,20170731,000000,61.0123,61.0589,60.0048,60.3268,966436.74141334,0
+ASH.US,D,20170801,000000,60.5131,61.0589,59.9463,60.1881,1158835.1806425,0
+ASH.US,D,20170802,000000,61.2015,61.2015,58.3366,58.8764,1448309.0296504,0
+ASH.US,D,20170803,000000,58.9993,59.0181,57.549,58.283,1208025.9904121,0
+ASH.US,D,20170804,000000,58.4891,59.1093,58.4703,58.9438,746322.22691696,0
+ASH.US,D,20170807,000000,58.9805,59.2766,58.7595,58.8764,787796.91040391,0
+ASH.US,D,20170808,000000,58.6546,58.9161,57.7292,57.8383,669250.8038656,0
+ASH.US,D,20170809,000000,57.6321,57.968,56.8367,56.9724,890194.06504931,0
+ASH.US,D,20170810,000000,56.5951,56.9824,56.4731,56.7029,1007523.8016019,0
+ASH.US,D,20170811,000000,56.5384,56.8763,55.5251,56.4731,1433488.4951029,0
+ASH.US,D,20170814,000000,56.8763,57.0298,56.6228,56.8268,639347.28149558,0
+ASH.US,D,20170815,000000,56.7713,57.4866,56.1759,56.7803,692776.71165509,0
+ASH.US,D,20170816,000000,56.8763,57.6044,56.8763,57.1616,792337.35206001,0
+ASH.US,D,20170817,000000,57.0863,57.3746,56.4444,56.483,504623.95886552,0
+ASH.US,D,20170818,000000,56.493,56.9674,56.2145,56.6228,680986.50299718,0
+ASH.US,D,20170821,000000,56.5384,56.6931,56.2849,56.5384,319319.83354449,0
+ASH.US,D,20170822,000000,56.8169,57.2241,56.7029,57.0675,321679.89414741,0
+ASH.US,D,20170823,000000,56.6565,57.3924,56.6565,57.1993,563168.19957893,0
+ASH.US,D,20170824,000000,57.2875,57.4707,56.918,56.9367,636439.09732234,0
+ASH.US,D,20170825,000000,57.1527,57.2528,56.807,57.0765,637856.3450069,0
+ASH.US,D,20170828,000000,57.0765,57.2241,56.7713,56.8843,461204.09283715,0
+ASH.US,D,20170829,000000,56.5028,56.7713,56.3692,56.5307,351235.16121034,0
+ASH.US,D,20170830,000000,56.5384,56.6862,56.1848,56.6575,910546.30708363,0
+ASH.US,D,20170831,000000,56.911,57.9056,56.7673,57.8343,672587.99819977,0
+ASH.US,D,20170901,000000,58.0037,58.0958,57.4351,58.0671,716478.26125164,0
+ASH.US,D,20170905,000000,57.8155,58.0404,57.1924,57.2369,535305.75613924,0
+ASH.US,D,20170906,000000,57.445,57.445,56.8377,57.1824,489626.77307522,0
+ASH.US,D,20170907,000000,57.227,57.3876,56.7902,57.1557,494044.06357925,0
+ASH.US,D,20170908,000000,57.0982,57.6748,56.9298,57.4826,614791.74931987,0
+ASH.US,D,20170911,000000,57.8433,59.2589,57.544,59.2489,856004.47881273,0
+ASH.US,D,20170912,000000,59.362,59.8562,59.1717,59.335,497610.39981113,0
+ASH.US,D,20170913,000000,59.3253,59.6986,58.8467,59.3253,668899.52025148,0
+ASH.US,D,20170914,000000,59.2152,59.5362,59.137,59.2242,594683.79071836,0
+ASH.US,D,20170915,000000,59.1955,59.7284,59.1568,59.6709,703779.56048824,0
+ASH.US,D,20170918,000000,59.6709,60.3416,59.5204,60.3416,426957.97820289,0
+ASH.US,D,20170919,000000,60.3873,60.413,59.6323,59.8176,493233.48673402,0
+ASH.US,D,20170920,000000,60.0247,60.0979,59.5758,59.6709,294204.06457039,0
+ASH.US,D,20170921,000000,59.8562,60.1881,59.5659,59.8562,1147880.7847217,0
+ASH.US,D,20170922,000000,59.7473,60.3615,59.7284,59.8087,248390.8265619,0
+ASH.US,D,20170925,000000,59.8731,60.1168,59.78,59.8919,262995.34187548,0
+ASH.US,D,20170926,000000,60.3129,60.7796,59.9602,60.5932,588850.26196544,0
+ASH.US,D,20170927,000000,60.7796,61.0202,60.622,60.9469,467029.54610468,0
+ASH.US,D,20170928,000000,60.8824,61.5364,60.722,61.1431,575975.91939499,0
+ASH.US,D,20170929,000000,61.153,61.5067,60.7596,60.9469,497265.17281105,0
+ASH.US,D,20171002,000000,60.9658,61.3571,60.9658,61.2352,815047.6358259,0
+ASH.US,D,20171003,000000,61.46,62.523,61.3669,62.4933,887674.51361009,0
+ASH.US,D,20171004,000000,62.5864,62.9679,62.2744,62.4498,465584.03422128,0
+ASH.US,D,20171005,000000,62.633,62.9589,62.4011,62.4498,507604.82240719,0
+ASH.US,D,20171006,000000,62.1863,62.7281,61.5166,62.2883,639593.58379973,0
+ASH.US,D,20171009,000000,62.4408,62.5419,61.9425,61.9425,297938.97655963,0
+ASH.US,D,20171010,000000,62.0932,62.0932,61.5166,61.6562,346078.96379384,0
+ASH.US,D,20171011,000000,61.7008,61.7375,61.2917,61.4977,482730.30855889,0
+ASH.US,D,20171012,000000,61.3759,61.682,61.254,61.4403,402048.13410604,0
+ASH.US,D,20171013,000000,61.6562,62.4011,61.3759,61.9425,537390.24080351,0
+ASH.US,D,20171016,000000,62.0168,62.6806,61.9574,62.4111,714144.44597621,0
+ASH.US,D,20171017,000000,62.2972,62.4378,62.0366,62.0752,323659.3975017,0
+ASH.US,D,20171018,000000,62.2239,62.316,61.6562,61.7008,305643.99904985,0
+ASH.US,D,20171019,000000,61.4502,61.8435,61.1332,61.6909,247439.93815815,0
+ASH.US,D,20171020,000000,62.1029,62.4408,61.9801,62.1962,341318.46516108,0
+ASH.US,D,20171023,000000,62.2417,62.6231,61.9337,62.3071,258203.55073686,0
+ASH.US,D,20171024,000000,62.3537,63.2493,62.3537,63.0541,434223.89617545,0
+ASH.US,D,20171025,000000,62.85,63.38,62.6231,63.0808,381490.97663015,0
+ASH.US,D,20171026,000000,63.3701,63.9764,62.95,63.7534,368854.86087847,0
+ASH.US,D,20171027,000000,63.7534,64.0476,62.8847,63.5562,334838.89757759,0
+ASH.US,D,20171030,000000,63.1085,63.4552,62.7569,62.9777,385870.91801428,0
+ASH.US,D,20171031,000000,63.1372,63.7534,63.0808,63.3601,471205.58148292,0
+ASH.US,D,20171101,000000,63.799,64.6202,63.5562,64.0139,838883.44036693,0
+ASH.US,D,20171102,000000,63.8832,64.1427,63.5752,64.0606,625595.73932548,0
+ASH.US,D,20171103,000000,63.9208,64.2201,63.4167,63.9952,557283.1896067,0
+ASH.US,D,20171106,000000,63.7821,64.3033,63.6216,63.7436,1060420.2497263,0
+ASH.US,D,20171107,000000,64.5083,64.5083,61.254,61.6652,1116148.1649126,0
+ASH.US,D,20171108,000000,61.9167,62.1328,60.6775,60.7963,1321991.2778674,0
+ASH.US,D,20171109,000000,60.6586,60.7399,60.6586,60.6586,770135.8238732,0
+ASH.US,D,20171110,000000,60.5368,61.5898,60.418,61.5264,684505.39575244,0
+ASH.US,D,20171113,000000,61.2263,62.5963,61.153,62.5419,674478.67121485,0
+ASH.US,D,20171114,000000,62.2783,62.3914,61.7107,62.1426,597764.58839165,0
+ASH.US,D,20171115,000000,61.7286,62.633,60.9371,62.5963,1152154.7353602,0
+ASH.US,D,20171116,000000,62.633,66.0726,62.633,65.9448,1398322.7845707,0
+ASH.US,D,20171117,000000,65.813,66.0636,65.4118,65.9537,803075.7287469,0
+ASH.US,D,20171120,000000,65.8318,66.1944,65.1622,65.394,644362.15791788,0
+ASH.US,D,20171121,000000,65.4762,65.6634,64.8818,65.496,769338.36969171,0
+ASH.US,D,20171122,000000,65.5515,65.5882,64.8818,65.394,555711.49826421,0
+ASH.US,D,20171124,000000,65.5693,66.2043,65.3167,65.9963,158330.99470904,0
+ASH.US,D,20171127,000000,65.8972,66.3807,65.4861,65.5882,379668.94524081,0
+ASH.US,D,20171128,000000,66.2964,66.2964,66.2964,66.2964,1492275.0003777,0
+ASH.US,D,20171129,000000,66.4094,68.6988,65.6832,68.6988,1182108.7295139,0
+ASH.US,D,20171130,000000,68.7969,69.8896,68.5205,69.1684,1230465.7454177,0
+ASH.US,D,20171201,000000,69.4299,69.5993,67.7764,68.7186,1418268.2240289,0
+ASH.US,D,20171204,000000,69.1307,69.7301,68.4471,68.5343,1042830.8331283,0
+ASH.US,D,20171205,000000,68.5056,68.5056,66.7938,66.9324,975656.92684839,0
+ASH.US,D,20171206,000000,66.5322,66.5322,65.3345,65.822,1122232.0337124,0
+ASH.US,D,20171207,000000,65.9626,66.1865,65.3494,65.9725,707355.99107685,0
+ASH.US,D,20171208,000000,66.1023,66.1023,65.4672,65.5783,459087.30623136,0
+ASH.US,D,20171211,000000,65.8318,66.8789,65.7061,66.1221,582665.44959841,0
+ASH.US,D,20171212,000000,66.3341,66.5372,66.1865,66.4114,412218.19850915,0
+ASH.US,D,20171213,000000,66.4015,66.7007,66.0646,66.3826,582339.40187611,0
+ASH.US,D,20171214,000000,66.3728,66.5709,65.3831,65.5039,448290.38227545,0
+ASH.US,D,20171215,000000,65.7268,66.5065,65.6832,65.9458,1141067.0939305,0
+ASH.US,D,20171218,000000,66.245,66.6403,66.0924,66.4212,815946.03357467,0
+ASH.US,D,20171219,000000,66.5966,66.6164,65.7556,66.1221,612349.92442745,0
+ASH.US,D,20171220,000000,66.2807,66.5322,65.7456,66.2617,421395.98764594,0
+ASH.US,D,20171221,000000,66.3241,66.7858,66.235,66.7501,343477.64806513,0
+ASH.US,D,20171222,000000,66.7304,67.1385,66.5223,66.8225,217261.84928513,0
+ASH.US,D,20171226,000000,66.7106,66.9622,66.5115,66.652,171739.3287504,0
+ASH.US,D,20171227,000000,66.7501,67.0008,66.4509,66.6907,165565.62017576,0
+ASH.US,D,20171228,000000,66.8403,66.9523,66.5065,66.8403,242278.69356329,0
+ASH.US,D,20171229,000000,67.2237,67.2237,66.5065,66.5709,375166.86214027,0
+ASH.US,D,20180102,000000,66.7204,68.4868,66.4579,68.3719,629452.79303113,0
+ASH.US,D,20180103,000000,68.3996,69.1684,68.0925,68.8058,597245.73845584,0
+ASH.US,D,20180104,000000,69.0573,69.946,68.8603,68.8988,737700.63683588,0
+ASH.US,D,20180105,000000,69.1594,69.3199,68.9622,69.2625,375654.41957022,0
+ASH.US,D,20180108,000000,69.2912,69.3149,68.1857,68.6096,439524.44289315,0
+ASH.US,D,20180109,000000,68.6443,68.7235,67.8329,68.0598,612489.22655029,0
+ASH.US,D,20180110,000000,67.7954,67.9152,67.2336,67.5972,523511.50973864,0
+ASH.US,D,20180111,000000,67.8231,68.9524,67.4011,68.9435,515872.10056714,0
+ASH.US,D,20180112,000000,69.1684,69.3922,68.5393,69.3011,393355.88352785,0
+ASH.US,D,20180116,000000,68.681,69.3655,67.7012,67.8329,606426.55589965,0
+ASH.US,D,20180117,000000,68.0212,68.1668,67.1316,67.8329,597872.59800864,0
+ASH.US,D,20180118,000000,67.6437,68.4868,67.2435,68.2253,1005251.5619025,0
+ASH.US,D,20180119,000000,68.4086,69.7667,67.7954,69.4973,1209469.4834242,0
+ASH.US,D,20180122,000000,69.532,69.532,68.2253,69.0476,1341674.2640507,0
+ASH.US,D,20180123,000000,68.9722,70.2641,68.4184,69.1495,1367578.4022853,0
+ASH.US,D,20180124,000000,69.2525,70.8257,69.0573,69.6092,1114780.379576,0
+ASH.US,D,20180125,000000,70.0481,70.9912,69.5715,70.7861,918453.2167084,0
+ASH.US,D,20180126,000000,70.9833,71.432,67.6814,67.721,1769333.8000462,0
+ASH.US,D,20180129,000000,67.2623,68.6631,66.661,67.6814,1628920.2885287,0
+ASH.US,D,20180130,000000,64.6352,70.5256,61.9584,67.9539,3712480.3097146,0
+ASH.US,D,20180131,000000,67.301,68.2738,66.9909,67.8665,1986952.9895594,0
+ASH.US,D,20180201,000000,67.8408,68.3996,65.495,65.9972,1571200.75676,0
+ASH.US,D,20180202,000000,65.4851,69.9747,64.2418,69.0663,4156252.4579188,0
+ASH.US,D,20180205,000000,68.7572,72.1424,67.6437,68.0113,2764485.9580427,0
+ASH.US,D,20180206,000000,67.292,69.4783,65.9546,68.9345,4215210.567258,0
+ASH.US,D,20180207,000000,65.9161,69.515,65.7655,67.9349,3890995.9801363,0
+ASH.US,D,20180208,000000,68.1024,68.5056,65.8596,65.8784,1560279.6722163,0
+ASH.US,D,20180209,000000,66.3826,67.1029,63.372,65.2324,2103453.9794247,0
+ASH.US,D,20180212,000000,65.4485,66.1963,64.5885,65.6734,940217.65924891,0
+ASH.US,D,20180213,000000,65.5693,65.9546,64.1952,65.8318,1294343.844226,0
+ASH.US,D,20180214,000000,65.4385,67.6437,65.4385,67.1117,1868211.0525006,0
+ASH.US,D,20180215,000000,67.616,68.8335,66.671,68.3798,1774575.7994948,0
+ASH.US,D,20180216,000000,68.0757,68.7285,67.3357,67.5436,1368440.4603497,0
+ASH.US,D,20180220,000000,67.2524,67.7854,66.1776,66.3628,917853.61191877,0
+ASH.US,D,20180221,000000,66.3441,67.0751,66.0547,66.0646,641308.61500776,0
+ASH.US,D,20180222,000000,66.0825,66.6066,65.4851,65.7753,713791.14349073,0
+ASH.US,D,20180223,000000,65.9358,66.9324,65.7753,66.7769,606947.4247068,0
+ASH.US,D,20180226,000000,66.981,66.981,65.9458,66.8135,546592.25639644,0
+ASH.US,D,20180227,000000,66.7938,68.041,66.6253,67.616,729594.86838356,0
+ASH.US,D,20180228,000000,67.721,67.8498,66.4262,66.4262,735381.96309553,0
+ASH.US,D,20180301,000000,66.3885,66.6977,65.2077,65.7496,706283.97039237,0
+ASH.US,D,20180302,000000,65.2167,65.7883,64.6986,65.5158,629716.25574171,0
+ASH.US,D,20180305,000000,65.2077,68.0123,65.2077,67.6913,739840.64046213,0
+ASH.US,D,20180306,000000,68.0123,68.3243,67.1197,67.721,2028135.9461369,0
+ASH.US,D,20180307,000000,67.4763,69.0236,67.3901,67.7864,897448.87922948,0
+ASH.US,D,20180308,000000,68.1034,68.1034,66.5382,67.607,591174.99231983,0
+ASH.US,D,20180309,000000,68.0767,68.676,67.3723,68.1123,768577.25519444,0
+ASH.US,D,20180312,000000,68.3243,68.9969,68.1213,68.2074,702558.14332419,0
+ASH.US,D,20180313,000000,68.7711,68.7711,66.9404,67.2326,922130.59086429,0
+ASH.US,D,20180314,000000,67.5803,67.5803,66.5837,66.7561,579401.94406836,0
+ASH.US,D,20180315,000000,66.9027,67.9062,66.1072,67.7408,809635.04174854,0
+ASH.US,D,20180316,000000,67.731,72.2125,67.4485,70.0926,4034178.3737041,0
+ASH.US,D,20180319,000000,69.5587,69.5587,67.5239,68.2758,1418809.2815495,0
+ASH.US,D,20180320,000000,68.6383,69.6765,66.4312,67.3634,2149433.7743192,0
+ASH.US,D,20180321,000000,67.195,67.41,65.4881,65.7397,1462611.7236978,0
+ASH.US,D,20180322,000000,65.2631,65.5633,63.8456,63.9485,1685454.7428176,0
+ASH.US,D,20180323,000000,65.17,65.6565,63.3027,63.7436,1388624.1266268,0
+ASH.US,D,20180326,000000,65.6763,65.817,64.3151,65.2731,1103815.8892984,0
+ASH.US,D,20180327,000000,65.5901,65.6387,64.4449,64.7173,741623.30386024,0
+ASH.US,D,20180328,000000,65.0462,65.807,64.4647,64.7837,957868.6514229,0
+ASH.US,D,20180329,000000,64.9254,65.8259,64.2319,65.4603,668012.22629512,0
+ASH.US,D,20180402,000000,65.2801,65.4702,63.6109,64.1457,571755.46884715,0
+ASH.US,D,20180403,000000,64.3448,64.6262,63.6109,64.4548,648875.34481081,0
+ASH.US,D,20180404,000000,63.6206,65.0363,63.3215,64.9254,526614.51499673,0
+ASH.US,D,20180405,000000,65.4504,66.4262,65.2988,66.1826,515889.26097359,0
+ASH.US,D,20180406,000000,65.6763,65.9011,64.0893,64.3448,637858.36387825,0
+ASH.US,D,20180409,000000,64.7738,65.4415,64.2973,64.8214,842284.22914849,0
+ASH.US,D,20180410,000000,65.6664,66.1627,65.1324,65.2631,670151.22048571,0
+ASH.US,D,20180411,000000,64.8035,65.3851,64.4449,65.18,528971.54729263,0
+ASH.US,D,20180412,000000,65.5633,65.807,64.861,65.1977,421741.21464602,0
+ASH.US,D,20180413,000000,65.4881,65.7883,64.9254,65.2246,396563.87009589,0
+ASH.US,D,20180416,000000,65.4702,66.3024,64.9343,65.9755,854632.65573343,0
+ASH.US,D,20180417,000000,66.3211,66.6977,65.8724,66.3024,719342.03025528,0
+ASH.US,D,20180418,000000,66.6223,67.3267,66.2013,66.4362,522767.55564781,0
+ASH.US,D,20180419,000000,66.3114,66.4172,65.61,66.021,385094.66198192,0
+ASH.US,D,20180420,000000,66.1538,66.1538,65.2801,65.3563,640621.1893146,0
+ASH.US,D,20180423,000000,65.3464,65.7397,64.9521,65.3949,509427.86323221,0
+ASH.US,D,20180424,000000,65.6387,66.0409,63.4631,64.2131,2262716.6832598,0
+ASH.US,D,20180425,000000,64.4182,65.0562,63.9962,64.8511,706708.94281061,0
+ASH.US,D,20180426,000000,64.9799,65.0086,64.1557,64.3815,557211.51967394,0
+ASH.US,D,20180427,000000,64.5509,64.5509,63.8743,64.0626,590171.6132611,0
+ASH.US,D,20180430,000000,64.0061,64.2082,62.0356,62.0742,1347831.8216546,0
+ASH.US,D,20180501,000000,61.9693,62.1863,60.7874,62.0832,1347599.6514498,0
+ASH.US,D,20180502,000000,64.0259,68.2074,64.0259,66.876,2038073.8403354,0
+ASH.US,D,20180503,000000,67.2039,67.4665,66.1914,67.0463,793580.97680886,0
+ASH.US,D,20180504,000000,66.9126,68.8642,65.9151,68.6571,1189713.8178725,0
+ASH.US,D,20180507,000000,69.0812,69.6062,68.4403,68.7711,910542.26934093,0
+ASH.US,D,20180508,000000,68.4987,69.0613,68.4403,68.7325,590347.25506816,0
+ASH.US,D,20180509,000000,69.1257,69.6984,68.6304,69.5686,476417.29786141,0
+ASH.US,D,20180510,000000,69.737,70.1303,69.3705,70.0272,470893.66586003,0
+ASH.US,D,20180511,000000,70.1867,70.7485,69.6944,69.7637,446463.30370775,0
+ASH.US,D,20180514,000000,69.7083,70.3086,69.5884,70.0649,464744.18374154,0
+ASH.US,D,20180515,000000,69.8975,70.8921,69.4169,70.7871,946989.9631775,0
+ASH.US,D,20180516,000000,70.8545,72.3365,70.582,71.7638,1010428.9574682,0
+ASH.US,D,20180517,000000,72.0463,73.0844,71.8659,72.4573,740882.37807643,0
+ASH.US,D,20180518,000000,72.4484,73.442,72.2492,72.9249,671454.40193924,0
+ASH.US,D,20180521,000000,73.4053,73.6571,73.132,73.3756,291563.38085043,0
+ASH.US,D,20180522,000000,73.6956,74.7388,73.3102,73.5431,582224.32620941,0
+ASH.US,D,20180523,000000,73.2072,73.5371,72.6168,72.9249,623405.26391558,0
+ASH.US,D,20180524,000000,72.9349,73.132,72.4385,73.0388,1695212.9574663,0
+ASH.US,D,20180525,000000,72.6634,74.2683,72.6248,74.1167,771510.6752595,0
+ASH.US,D,20180529,000000,73.7629,74.0701,72.7297,73.0666,580097.44524689,0
+ASH.US,D,20180530,000000,73.3469,73.6381,72.9784,73.4896,422409.4610614,0
+ASH.US,D,20180531,000000,73.7452,73.9988,72.6218,73.131,384050.90549628,0
+ASH.US,D,20180601,000000,73.5084,73.8244,73.1409,73.5609,390562.7750213,0
+ASH.US,D,20180604,000000,74.2039,74.4614,73.3955,74.3365,433947.31080111,0
+ASH.US,D,20180605,000000,74.3445,75.3055,74.3445,75.2757,438306.05403612,0
+ASH.US,D,20180606,000000,75.0687,75.4074,74.1939,75.2757,569454.96494892,0
+ASH.US,D,20180607,000000,75.3887,76.0672,74.7338,74.9093,438165.74247761,0
+ASH.US,D,20180608,000000,74.919,75.5204,74.3078,75.2856,356361.07555664,0
+ASH.US,D,20180611,000000,75.3887,75.6621,74.6645,74.9093,470838.14689803,0
+ASH.US,D,20180612,000000,75.0053,75.6214,74.7239,74.7952,431069.40969806,0
+ASH.US,D,20180613,000000,74.919,75.2678,74.0909,74.3732,643994.72333299,0
+ASH.US,D,20180614,000000,74.5427,74.9667,73.9691,74.4119,370751.5905076,0
+ASH.US,D,20180615,000000,74.4019,74.4119,73.5431,73.6104,816607.21394033,0
+ASH.US,D,20180618,000000,73.2251,74.1255,73.0557,73.7254,869899.36084835,0
+ASH.US,D,20180619,000000,73.2151,74.1642,72.8625,73.7907,756485.22527037,0
+ASH.US,D,20180620,000000,73.979,74.0275,73.3856,73.6778,289363.82051947,0
+ASH.US,D,20180621,000000,73.7065,74.1355,72.7634,73.0557,469068.60616367,0
+ASH.US,D,20180622,000000,73.4817,74.0394,73.2716,73.873,511863.63151059,0
+ASH.US,D,20180625,000000,73.5351,73.9067,72.6505,72.914,492552.1176549,0
+ASH.US,D,20180626,000000,73.0844,73.4053,72.811,73.3667,429909.56811005,0
+ASH.US,D,20180627,000000,73.3756,74.0543,72.4345,72.4821,681860.67428979,0
+ASH.US,D,20180628,000000,72.5287,73.552,72.0214,73.4717,417648.96242864,0
+ASH.US,D,20180629,000000,73.7352,74.3267,73.551,73.5609,588843.19591574,0
+ASH.US,D,20180702,000000,73.5084,73.7907,72.8407,73.6292,467248.59364567,0
+ASH.US,D,20180703,000000,73.6778,74.0711,72.9913,73.3282,199735.01769889,0
+ASH.US,D,20180705,000000,73.552,74.0186,73.1022,73.9413,312248.73665676,0
+ASH.US,D,20180706,000000,73.9215,74.2702,73.6678,73.979,357024.27479364,0
+ASH.US,D,20180709,000000,74.1008,75.2192,74.0711,74.9954,421152.7136488,0
+ASH.US,D,20180710,000000,75.0331,76.2832,74.9954,76.0761,735238.62323,0
+ASH.US,D,20180711,000000,75.4461,75.8701,74.5951,75.6165,606818.21694068,0
+ASH.US,D,20180712,000000,75.5303,76.4624,75.1162,76.3219,518332.09530168,0
+ASH.US,D,20180713,000000,76.4337,76.5952,76.0385,76.3873,419300.39918928,0
+ASH.US,D,20180716,000000,76.8122,76.8122,74.7576,75.1439,541010.07712604,0
+ASH.US,D,20180717,000000,74.3534,76.2456,74.3534,76.1336,456130.66914583,0
+ASH.US,D,20180718,000000,76.3219,76.6676,75.6898,75.9166,346824.93675602,0
+ASH.US,D,20180719,000000,75.3055,76.6032,75.3055,76.4624,645748.11309658,0
+ASH.US,D,20180720,000000,76.405,76.4864,75.7275,76.2268,273579.27490443,0
+ASH.US,D,20180723,000000,76.2643,77.9584,75.9068,77.582,991416.23657161,0
+ASH.US,D,20180724,000000,78.0435,78.3447,77.0272,77.1144,1112073.0731017,0
+ASH.US,D,20180725,000000,77.0559,77.4314,76.2456,76.9698,1162178.4315908,0
+ASH.US,D,20180726,000000,76.9598,78.1001,76.9598,77.9396,708691.47447192,0
+ASH.US,D,20180727,000000,77.9108,78.1001,77.1768,77.7316,689281.0359203,0
+ASH.US,D,20180730,000000,77.7989,77.8356,76.8856,76.9401,630556.10622146,0
+ASH.US,D,20180731,000000,77.1312,77.582,76.839,77.261,670671.07985718,0
+ASH.US,D,20180801,000000,78.1099,79.6049,76.622,78.8629,1470424.755805,0
+ASH.US,D,20180802,000000,79.0382,80.9036,78.7569,79.8773,665874.2415402,0
+ASH.US,D,20180803,000000,80.0556,80.5728,79.3027,79.9248,352744.26754112,0
+ASH.US,D,20180806,000000,79.8506,80.4152,78.9352,80.1428,398158.77845887,0
+ASH.US,D,20180807,000000,80.4518,81.1582,80.2339,80.6599,480057.3228974,0
+ASH.US,D,20180808,000000,80.5916,81.4683,80.339,80.8114,514173.22032989,0
+ASH.US,D,20180809,000000,80.8017,81.5148,80.5738,81.0255,397914.49502605,0
+ASH.US,D,20180810,000000,80.6113,81.288,80.0368,80.4054,521969.09203066,0
+ASH.US,D,20180813,000000,80.1527,80.7729,79.1462,79.3899,342935.58110885,0
+ASH.US,D,20180814,000000,79.5554,79.9238,79.4275,79.8011,295800.9918047,0
+ASH.US,D,20180815,000000,79.4097,79.4097,78.0615,78.8629,562592.82124545,0
+ASH.US,D,20180816,000000,79.3899,80.0001,79.0015,79.5851,286347.62672925,0
+ASH.US,D,20180817,000000,79.5375,80.1329,79.263,79.8109,308079.76732823,0
+ASH.US,D,20180820,000000,79.9804,80.0735,79.3314,79.4097,409411.96733886,0
+ASH.US,D,20180821,000000,79.6336,80.65,79.6336,80.4152,702006.99144686,0
+ASH.US,D,20180822,000000,80.3854,80.9729,80.0289,80.8382,343965.20549506,0
+ASH.US,D,20180823,000000,80.9769,81.0552,80.4054,80.5182,394855.90493757,0
+ASH.US,D,20180824,000000,80.1428,80.2339,79.6524,79.8308,1159891.0503562,0
+ASH.US,D,20180827,000000,79.8773,80.443,79.7277,80.1982,448494.28828135,0
+ASH.US,D,20180828,000000,80.3667,80.763,79.3454,79.6049,290347.01086474,0
+ASH.US,D,20180829,000000,79.6049,80.1131,78.9738,79.699,422970.70729546,0
+ASH.US,D,20180830,000000,79.6623,79.6623,79.0274,79.1899,323218.2741127,0
+ASH.US,D,20180831,000000,79.0758,79.5554,78.528,79.4642,703554.45633321,0
+ASH.US,D,20180904,000000,78.9718,79.4642,78.7262,79.1145,422209.59279819,0
+ASH.US,D,20180905,000000,78.9243,79.8011,78.9243,79.5851,379315.64275534,0
+ASH.US,D,20180906,000000,79.7455,80.0487,79.1947,79.6713,543493.28888105,0
+ASH.US,D,20180907,000000,79.3404,79.6713,78.8113,79.1442,396380.15280345,0
+ASH.US,D,20180910,000000,79.4543,79.7455,78.85,78.85,652705.14375329,0
+ASH.US,D,20180911,000000,78.7172,79.7367,78.4904,79.5949,539557.49919293,0
+ASH.US,D,20180912,000000,79.6236,79.699,78.8213,79.1145,325996.24108416,0
+ASH.US,D,20180913,000000,79.4365,79.9497,79.3017,79.8406,372323.28185009,0
+ASH.US,D,20180914,000000,79.9912,80.3825,79.5455,79.8406,329388.95438032,0
+ASH.US,D,20180917,000000,79.8506,80.227,79.0561,79.9357,488673.86580013,0
+ASH.US,D,20180918,000000,79.9447,80.2893,79.6236,80.0199,306797.78402382,0
+ASH.US,D,20180919,000000,80.0745,81.0592,80.0745,80.4638,260364.75251224,0
+ASH.US,D,20180920,000000,80.7075,81.4693,80.7075,81.2553,343354.49691305,0
+ASH.US,D,20180921,000000,81.4544,81.6565,80.8284,80.8511,472533.99882828,0
+ASH.US,D,20180924,000000,80.6332,80.8601,80.1904,80.5114,392640.19363585,0
+ASH.US,D,20180925,000000,80.7947,81.4346,80.2646,81.1443,537718.30739715,0
+ASH.US,D,20180926,000000,81.1057,81.1057,79.7554,79.7911,421584.75211675,0
+ASH.US,D,20180927,000000,79.8208,80.2002,79.2264,79.3017,310867.82865641,0
+ASH.US,D,20180928,000000,79.0095,79.5098,78.7539,79.1442,459222.57061151,0
+ASH.US,D,20181001,000000,79.6436,80.0655,79.2543,79.4731,365450.03435422,0
+ASH.US,D,20181002,000000,79.5851,79.8882,78.7084,78.7737,390988.75687521,0
+ASH.US,D,20181003,000000,78.9818,79.5028,78.6053,78.841,432169.69458138,0
+ASH.US,D,20181004,000000,78.6528,78.8014,77.8306,78.3408,398218.33516356,0
+ASH.US,D,20181005,000000,78.3696,78.4151,77.37,78.217,383904.53732373,0
+ASH.US,D,20181008,000000,78.0288,78.5667,77.2432,77.7256,941481.47271121,0
+ASH.US,D,20181009,000000,77.1788,77.253,75.0181,75.245,1276163.9077595,0
+ASH.US,D,20181010,000000,75.0181,75.3015,72.6683,72.7169,998290.49350315,0
+ASH.US,D,20181011,000000,72.6683,72.8387,70.9139,70.997,832451.31626007,0
+ASH.US,D,20181012,000000,71.6301,71.8183,69.9223,70.6681,600079.2243893,0
+ASH.US,D,20181015,000000,70.4027,70.8653,69.9123,70.4879,442801.07108695,0
+ASH.US,D,20181016,000000,70.8099,72.1384,70.3829,72.0273,289704.0003412,0
+ASH.US,D,20181017,000000,71.7154,71.8996,70.9585,71.3933,282777.25275468,0
+ASH.US,D,20181018,000000,71.2616,71.9877,70.4027,70.6394,596614.84116036,0
+ASH.US,D,20181019,000000,70.9039,71.1398,70.0906,70.4592,416100.48810661,0
+ASH.US,D,20181022,000000,70.7038,70.9783,70.158,70.8198,557254.92540786,0
+ASH.US,D,20181023,000000,69.8182,70.8565,68.9682,70.5364,434828.54814344,0
+ASH.US,D,20181024,000000,70.4492,70.7515,68.4096,68.4878,575238.02191819,0
+ASH.US,D,20181025,000000,68.8563,70.8475,68.1648,69.9123,1264954.1246135,0
+ASH.US,D,20181026,000000,68.9979,70.6197,68.2134,69.5637,440015.02863011,0
+ASH.US,D,20181029,000000,70.5067,70.574,67.3802,68.0737,940400.36710568,0
+ASH.US,D,20181030,000000,68.2134,69.534,67.6744,69.4389,721759.62869155,0
+ASH.US,D,20181031,000000,70.1095,70.8852,69.7043,69.8182,399786.99819904,0
+ASH.US,D,20181101,000000,70.3373,71.6113,69.8371,71.2418,567260.45179633,0
+ASH.US,D,20181102,000000,71.649,72.814,71.3845,72.0373,531640.49521143,0
+ASH.US,D,20181105,000000,72.4603,73.1012,71.1774,72.7248,693636.75084828,0
+ASH.US,D,20181106,000000,72.5464,74.1672,72.5366,73.4619,872467.36519986,0
+ASH.US,D,20181107,000000,74.7715,79.7654,74.7715,79.2453,2519665.5054553,0
+ASH.US,D,20181108,000000,79.5098,80.0388,78.6053,79.1145,1337658.7289445,0
+ASH.US,D,20181109,000000,78.6795,79.379,77.2155,78.9243,1505887.2404249,0
+ASH.US,D,20181112,000000,79.2453,79.2453,77.2927,77.6137,725539.96528606,0
+ASH.US,D,20181113,000000,77.8029,78.1654,76.6676,77.048,363884.39962576,0
+ASH.US,D,20181114,000000,77.253,77.3967,75.6135,76.3109,640180.06592561,0
+ASH.US,D,20181115,000000,75.999,78.4627,75.8681,77.7078,1283369.2595917,0
+ASH.US,D,20181116,000000,77.3313,77.783,76.2486,77.6702,1150795.025509,0
+ASH.US,D,20181119,000000,77.2332,77.8574,75.6878,75.8018,650572.20617673,0
+ASH.US,D,20181120,000000,74.7081,76.2733,74.5367,75.98,730037.00120823,0
+ASH.US,D,20181121,000000,76.2922,77.481,76.2069,76.6488,415783.52530536,0
+ASH.US,D,20181123,000000,75.8206,77.5849,75.8018,77.0669,256321.96264282,0
+ASH.US,D,20181126,000000,77.481,77.793,76.8499,76.8597,421097.1946868,0
+ASH.US,D,20181127,000000,76.3209,76.3209,75.0004,75.8949,654763.38309006,0
+ASH.US,D,20181128,000000,76.3576,77.6522,75.2639,77.6335,396166.15244082,0
+ASH.US,D,20181129,000000,77.37,78.1426,76.8677,78.0089,455414.97925384,0
+ASH.US,D,20181130,000000,77.6028,78.0089,77.1461,77.5156,589378.19682231,0
+ASH.US,D,20181203,000000,78.7946,78.9114,77.6068,78.3706,605006.27990807,0
+ASH.US,D,20181204,000000,78.3606,78.5489,76.5903,76.7419,590279.62287809,0
+ASH.US,D,20181206,000000,75.35,75.568,73.6551,74.8092,964862.02176383,0
+ASH.US,D,20181207,000000,74.9904,75.9405,71.7154,72.2542,910014.33448407,0
+ASH.US,D,20181210,000000,72.4434,72.6228,70.7198,71.2497,486135.13508313,0
+ASH.US,D,20181211,000000,72.0481,72.7931,71.2695,71.2794,504136.40143557,0
+ASH.US,D,20181212,000000,72.4811,73.1726,72.0283,72.075,764540.52193905,0
+ASH.US,D,20181213,000000,72.2355,72.7743,70.3988,70.5126,1107538.6880596,0
+ASH.US,D,20181214,000000,69.8122,70.1343,68.7998,69.0743,1270177.9542201,0
+ASH.US,D,20181217,000000,68.9989,69.0079,66.4807,66.8869,930064.75525223,0
+ASH.US,D,20181218,000000,67.4942,67.8349,66.7274,67.2376,986502.30371659,0
+ASH.US,D,20181219,000000,67.503,68.0687,66.0349,66.5263,567813.622545,0
+ASH.US,D,20181220,000000,66.5749,66.6323,64.7084,65.0295,718594.03842176,0
+ASH.US,D,20181221,000000,65.184,65.7129,63.1581,63.5365,996373.57516057,0
+ASH.US,D,20181224,000000,62.9669,63.1869,61.7939,61.7939,264921.34513912,0
+ASH.US,D,20181226,000000,61.9544,64.6619,61.467,64.5787,340579.55824861,0
+ASH.US,D,20181227,000000,64.9185,66.9919,63.5831,66.9047,874929.37880574,0
+ASH.US,D,20181228,000000,67.19,67.6804,65.9021,66.5005,783978.21525383,0
+ASH.US,D,20181231,000000,66.5827,67.3594,66.245,67.1702,602464.52088404,0
+ASH.US,D,20190102,000000,66.3084,68.4184,65.5326,67.7101,766682.54443666,0
+ASH.US,D,20190103,000000,67.2574,67.3961,65.5326,65.599,524272.6242359,0
+ASH.US,D,20190104,000000,66.668,68.8841,66.6412,68.5839,1224345.5369338,0
+ASH.US,D,20190107,000000,68.4471,69.2238,68.0242,68.2907,541177.64344772,0
+ASH.US,D,20190108,000000,69.0643,69.1871,67.7398,68.9891,579386.80253327,0
+ASH.US,D,20190109,000000,68.9989,69.9638,68.9989,69.5369,374021.15265168,0
+ASH.US,D,20190110,000000,69.1773,70.0481,68.7127,69.945,371884.17733243,0
+ASH.US,D,20190111,000000,69.5765,71.3181,69.4853,70.2571,494500.32850334,0
+ASH.US,D,20190114,000000,69.6974,71.2497,68.9792,70.5613,677654.35584138,0
+ASH.US,D,20190115,000000,70.153,70.8445,69.5667,70.5613,622326.17718139,0
+ASH.US,D,20190116,000000,70.6741,72.2068,70.6741,71.9799,736252.09664545,0
+ASH.US,D,20190117,000000,71.8471,73.0953,71.5816,72.4999,845903.05603535,0
+ASH.US,D,20190118,000000,72.9457,74.3931,72.4434,74.0334,634742.23595642,0
+ASH.US,D,20190122,000000,73.5233,73.6937,72.3116,73.0685,401787.69970246,0
+ASH.US,D,20190123,000000,73.4093,74.3941,71.952,72.5187,487610.93003671,0
+ASH.US,D,20190124,000000,72.3414,72.5088,70.9853,71.6202,1246761.0654832,0
+ASH.US,D,20190125,000000,72.4523,72.7556,71.6866,71.8649,771024.12726523,0
+ASH.US,D,20190128,000000,71.1853,72.3216,70.9376,71.9422,1269780.2365649,0
+ASH.US,D,20190129,000000,72.0283,72.5871,71.753,72.0383,419017.75720091,0
+ASH.US,D,20190130,000000,72.386,73.1924,71.9125,72.5187,519746.31467923,0
+ASH.US,D,20190131,000000,72.0086,72.596,71.3369,71.8471,859656.61707679,0
+ASH.US,D,20190201,000000,71.8095,72.6228,71.3646,71.7154,1102016.0654939,0
+ASH.US,D,20190204,000000,71.7728,72.5871,70.7485,72.274,1596155.0160264,0
+ASH.US,D,20190205,000000,72.5574,73.2201,72.3365,73.1726,1253006.4439906,0
+ASH.US,D,20190206,000000,71.9323,75.7859,71.6014,74.1949,1607057.930728,0
+ASH.US,D,20190207,000000,73.6174,73.9829,72.5723,73.7878,1185534.7541872,0
+ASH.US,D,20190208,000000,73.2765,73.7878,72.8021,73.6937,481918.72227798,0
+ASH.US,D,20190211,000000,73.7966,74.3931,73.7035,74.2138,542590.85338959,0
+ASH.US,D,20190212,000000,74.9043,75.563,74.4693,75.2559,457872.95511702,0
+ASH.US,D,20190213,000000,75.6155,76.0117,74.8676,75.246,856932.150196,0
+ASH.US,D,20190214,000000,74.7368,75.5482,74.6209,74.6774,563395.3226053,0
+ASH.US,D,20190215,000000,75.4352,75.6155,74.2138,74.4594,631283.90934152,0
+ASH.US,D,20190219,000000,74.2048,75.246,73.7809,74.9717,1127809.1658044,0
+ASH.US,D,20190220,000000,75.0558,76.1921,74.6209,75.0181,923822.40505184,0
+ASH.US,D,20190221,000000,75.1132,75.3639,73.6649,73.8908,631173.88085319,0
+ASH.US,D,20190222,000000,74.289,74.517,73.6263,73.8809,1499973.9662539,0
+ASH.US,D,20190225,000000,74.2336,75.3025,74.0275,74.4316,1526788.6154652,0
+ASH.US,D,20190226,000000,74.289,74.507,73.55,74.0275,1263931.566277,0
+ASH.US,D,20190227,000000,73.7966,74.4228,73.6174,74.0077,896474.77380526,0
+ASH.US,D,20190228,000000,73.9205,73.9304,72.9814,73.4847,1089713.0635143,0
+ASH.US,D,20190301,000000,73.7956,74.9457,73.7956,74.613,558821.569572,0
+ASH.US,D,20190304,000000,74.7834,75.5432,73.8323,75.3352,1015571.0227852,0
+ASH.US,D,20190305,000000,75.1737,75.4679,74.6229,74.6496,1216541.5897476,0
+ASH.US,D,20190306,000000,74.9557,75.041,73.9681,74.1662,565049.78767297,0
+ASH.US,D,20190307,000000,73.9879,74.1562,72.8942,73.8323,511317.52681162,0
+ASH.US,D,20190308,000000,73.3212,74.0434,72.9516,73.5301,599429.14781604,0
+ASH.US,D,20190311,000000,73.8908,75.0687,73.6975,75.0311,254958.21504892,0
+ASH.US,D,20190312,000000,75.2302,75.5145,74.7745,74.7834,252677.89986413,0
+ASH.US,D,20190313,000000,74.936,75.6671,74.514,75.0984,257962.29561106,0
+ASH.US,D,20190314,000000,74.8973,75.0311,74.4139,74.8022,209904.07266634,0
+ASH.US,D,20190315,000000,75.0211,75.5243,74.08,74.3554,614236.55969984,0
+ASH.US,D,20190318,000000,74.29,75.1836,74.0434,75.0498,382840.59212464,0
+ASH.US,D,20190319,000000,75.3728,75.6769,73.8423,74.1187,295472.92521106,0
+ASH.US,D,20190320,000000,74.0631,74.7091,73.3696,74.0176,799359.99603545,0
+ASH.US,D,20190321,000000,73.872,75.6383,73.872,75.4501,249073.20507669,0
+ASH.US,D,20190322,000000,74.926,74.926,72.7516,72.8377,468305.47279506,0
+ASH.US,D,20190325,000000,72.7704,73.3696,72.2869,72.9319,505066.09169019,0
+ASH.US,D,20190326,000000,73.7868,74.0899,73.0557,73.6164,738405.22293547,0
+ASH.US,D,20190327,000000,73.5301,74.0998,73.019,73.862,748991.17483577,0
+ASH.US,D,20190328,000000,73.9591,75.2499,73.9106,74.936,623389.11294482,0
+ASH.US,D,20190329,000000,75.1539,75.2767,73.7512,74.1959,1101727.3668915,0
+ASH.US,D,20190401,000000,74.6496,75.1034,74.0899,74.6318,1004625.7117854,0
+ASH.US,D,20190402,000000,74.7834,75.0785,74.0899,74.2643,549410.6007948,0
+ASH.US,D,20190403,000000,74.4515,74.9123,74.1662,74.7289,1613335.6111769,0
+ASH.US,D,20190404,000000,74.8804,75.6155,74.6635,75.4401,484815.80265883,0
+ASH.US,D,20190405,000000,75.4591,76.0951,75.0984,75.5729,995134.99759008,0
+ASH.US,D,20190408,000000,75.345,75.4501,74.5614,75.2599,427222.45034915,0
+ASH.US,D,20190409,000000,75.2024,75.2024,74.3842,74.7556,469666.19208194,0
+ASH.US,D,20190410,000000,75.0034,75.3917,74.5467,75.3065,224463.16337464,0
+ASH.US,D,20190411,000000,75.4591,75.7344,74.936,74.9934,124095.98386718,0
+ASH.US,D,20190412,000000,75.3728,75.7344,75.1638,75.6007,190888.32346277,0
+ASH.US,D,20190415,000000,75.7046,75.9702,75.3639,75.5808,303121.41930361,0
+ASH.US,D,20190416,000000,75.8771,76.0187,75.5729,75.8572,460754.89396276,0
+ASH.US,D,20190417,000000,76.0187,76.1692,75.2966,75.354,321887.837896,0
+ASH.US,D,20190418,000000,75.4501,75.9236,75.2866,75.6383,514111.64475384,0
+ASH.US,D,20190422,000000,75.3253,75.4055,73.9404,74.1365,649602.13849521,0
+ASH.US,D,20190423,000000,74.2058,75.4966,74.0533,75.4204,686783.69206588,0
+ASH.US,D,20190424,000000,75.4966,75.9613,75.0588,75.5343,623208.42395939,0
+ASH.US,D,20190425,000000,75.1935,75.1935,74.2147,74.3554,464179.90920047,0
+ASH.US,D,20190426,000000,74.2543,75.7146,74.1187,75.6948,522096.28092542,0
+ASH.US,D,20190429,000000,75.5531,76.5308,75.0935,75.8939,617448.58401059,0
+ASH.US,D,20190430,000000,75.8939,76.5705,75.4164,76.4754,973859.12191519,0
+ASH.US,D,20190501,000000,74.7388,75.2599,71.5648,71.8203,2783118.1216906,0
+ASH.US,D,20190502,000000,71.1952,71.7648,70.6584,71.4132,1230369.8490288,0
+ASH.US,D,20190503,000000,71.8025,72.1908,71.1081,72.1531,449373.50675233,0
+ASH.US,D,20190506,000000,70.578,72.5524,70.578,72.1808,805953.62984996,0
+ASH.US,D,20190507,000000,71.6886,73.3696,71.5241,72.8665,1589568.4482616,0
+ASH.US,D,20190508,000000,72.6465,73.0458,71.9353,72.6565,1481860.6525417,0
+ASH.US,D,20190509,000000,71.8402,72.3453,71.3191,72.1808,1197843.8127809,0
+ASH.US,D,20190510,000000,72.061,72.2969,70.8535,72.0967,511309.45132624,0
+ASH.US,D,20190513,000000,70.587,70.9109,69.9975,70.3403,816045.96770628,0
+ASH.US,D,20190514,000000,70.4166,70.7959,70.0837,70.1313,531323.53241018,0
+ASH.US,D,20190515,000000,69.7984,70.3502,69.1337,70.0352,760455.33577137,0
+ASH.US,D,20190516,000000,70.3769,71.0614,69.9847,70.1778,827232.53383187,0
+ASH.US,D,20190517,000000,69.532,70.0174,68.9058,68.9435,877946.58203164,0
+ASH.US,D,20190520,000000,68.3204,68.7444,67.4625,67.719,1260657.9663902,0
+ASH.US,D,20190521,000000,68.1827,68.783,67.9469,68.4778,730363.04893053,0
+ASH.US,D,20190522,000000,68.4778,69.4566,68.3719,68.9722,776215.65493027,0
+ASH.US,D,20190523,000000,68.143,68.8315,67.5299,68.5373,865916.12768362,0
+ASH.US,D,20190524,000000,69.5617,70.3115,68.8414,69.8083,1218571.5648856,0
+ASH.US,D,20190528,000000,69.7221,72.8754,69.2961,72.0967,2591116.3906808,0
+ASH.US,D,20190529,000000,71.4607,71.8402,70.0451,71.2992,1751752.4589336,0
+ASH.US,D,20190530,000000,71.5648,72.1531,70.9653,72.0967,1282321.4653634,0
+ASH.US,D,20190531,000000,71.4192,72.7179,70.572,71.3626,1574210.8939361,0
+ASH.US,D,20190603,000000,71.219,71.8203,70.7237,71.6202,1561932.1184126,0
+ASH.US,D,20190604,000000,72.0313,73.8293,71.7915,73.8106,776905.09949477,0
+ASH.US,D,20190605,000000,74.1255,74.4506,72.8011,73.7372,502742.37077148,0
+ASH.US,D,20190606,000000,73.7372,74.5367,73.1349,74.2425,1144251.8634781,0
+ASH.US,D,20190607,000000,74.6496,74.8132,73.9374,74.1068,974212.42440066,0
+ASH.US,D,20190610,000000,74.1345,75.2698,73.9562,75.0419,1114119.1992104,0
+ASH.US,D,20190611,000000,75.7383,76.3476,74.4703,74.7289,555876.03627886,0
+ASH.US,D,20190612,000000,74.5764,75.985,74.2623,75.6988,1117166.6855065,0
+ASH.US,D,20190613,000000,76.1565,77.4156,76.0137,76.3387,1072318.4680011,0
+ASH.US,D,20190614,000000,75.8226,75.9751,74.5764,74.5852,817857.90473889,0
+ASH.US,D,20190617,000000,74.6407,74.8329,73.5927,73.7273,654323.26913674,0
+ASH.US,D,20190618,000000,74.1255,74.7289,73.6985,74.1444,492152.38112849,0
+ASH.US,D,20190619,000000,74.3455,75.0608,74.0414,74.6407,558915.44708957,0
+ASH.US,D,20190620,000000,75.4332,75.6522,74.2039,74.5178,386152.55056699,0
+ASH.US,D,20190621,000000,74.1444,74.5178,73.5975,73.869,591321.36049238,0
+ASH.US,D,20190624,000000,74.0047,75.1371,74.0047,74.6407,418115.32170946,0
+ASH.US,D,20190625,000000,74.6992,74.8766,74.3088,74.6407,457595.36030701,0
+ASH.US,D,20190626,000000,74.927,75.2015,74.1543,74.1642,353895.02420807,0
+ASH.US,D,20190627,000000,74.5178,75.242,74.499,74.9756,623760.58527239,0
+ASH.US,D,20190628,000000,75.3083,76.2426,75.1658,76.2238,1298887.3141892,0
+ASH.US,D,20190701,000000,77.0153,77.3452,75.2322,76.1208,467059.82917487,0
+ASH.US,D,20190702,000000,76.0336,76.0336,75.3133,75.7086,434339.98127782,0
+ASH.US,D,20190703,000000,75.8523,76.0336,75.2986,75.8037,150655.24585333,0
+ASH.US,D,20190705,000000,75.3381,75.6522,74.7289,75.4609,300714.92465973,0
+ASH.US,D,20190708,000000,75.242,75.242,73.3072,73.3549,803528.96536398,0
+ASH.US,D,20190709,000000,73.1062,73.2925,71.7341,72.811,1560277.6533449,0
+ASH.US,D,20190710,000000,73.0497,73.878,72.8308,73.2608,596227.21786203,0
+ASH.US,D,20190711,000000,73.2885,73.5628,72.1434,72.8308,359230.90117431,0
+ASH.US,D,20190712,000000,72.9447,74.1939,72.7179,74.1345,513125.42610155,0
+ASH.US,D,20190715,000000,74.3644,74.3644,73.4033,74.0245,477511.52613068,0
+ASH.US,D,20190716,000000,73.9562,74.9657,73.6888,74.7091,313347.00266873,0
+ASH.US,D,20190717,000000,74.6992,75.1232,74.0047,74.0315,341343.70105289,0
+ASH.US,D,20190718,000000,70.8386,72.6297,70.4334,71.964,1688084.3227452,0
+ASH.US,D,20190719,000000,71.8669,73.0448,71.8669,72.5454,521385.63821179,0
+ASH.US,D,20190722,000000,72.8407,73.3836,72.3067,72.4583,513121.38835886,0
+ASH.US,D,20190723,000000,72.7179,74.3375,72.6069,74.0513,472922.63156229,0
+ASH.US,D,20190724,000000,74.1543,75.5848,73.8106,75.348,738837.2614034,0
+ASH.US,D,20190725,000000,75.1955,75.3381,74.5565,75.1004,295716.1992082,0
+ASH.US,D,20190726,000000,75.0905,75.995,74.6595,75.8889,390202.40648612,0
+ASH.US,D,20190729,000000,75.7572,76.0534,75.5997,75.7383,546928.39847546,0
+ASH.US,D,20190730,000000,75.1658,76.8637,75.1658,76.6616,663143.71804537,0
+ASH.US,D,20190731,000000,76.3873,77.3967,74.6992,75.7572,1203577.4074023,0
+ASH.US,D,20190801,000000,75.6809,75.7622,73.4033,73.5628,1036851.9456384,0
+ASH.US,D,20190802,000000,73.1161,73.5173,72.1531,73.0695,975605.44562908,0
+ASH.US,D,20190805,000000,71.8203,72.068,70.8574,71.3626,954671.76864725,0
+ASH.US,D,20190806,000000,71.7915,72.2205,71.1141,71.6677,1351621.2431701,0
+ASH.US,D,20190807,000000,70.9248,72.3166,70.6287,72.1057,1020760.531579,0
+ASH.US,D,20190808,000000,72.698,73.4123,72.0016,72.2789,794798.35623022,0
+ASH.US,D,20190809,000000,71.9056,72.078,70.9159,71.2101,711987.2819435,0
+ASH.US,D,20190812,000000,70.9248,70.9416,69.7608,69.8331,409383.70314002,0
+ASH.US,D,20190813,000000,69.6944,71.429,69.0089,70.591,994872.54431517,0
+ASH.US,D,20190814,000000,69.4666,69.5617,68.0677,68.4353,890882.50017814,0
+ASH.US,D,20190815,000000,68.8573,69.1217,67.5793,67.7607,686230.52131719,0
+ASH.US,D,20190816,000000,68.048,69.5914,68.048,69.3784,336530.71176515,0
+ASH.US,D,20190819,000000,70.1709,70.5146,69.6944,70.0471,321511.31839006,0
+ASH.US,D,20190820,000000,69.9628,69.9628,68.7414,68.8652,430135.68170075,0
+ASH.US,D,20190821,000000,69.3784,69.6666,68.6274,69.5617,426317.99598635,0
+ASH.US,D,20190822,000000,69.6855,70.0856,68.6176,69.3605,731863.07034027,0
+ASH.US,D,20190823,000000,69.0089,69.2268,67.3217,67.5417,780502.72823251,0
+ASH.US,D,20190826,000000,68.2371,68.6086,67.6824,68.464,525518.2678561,0
+ASH.US,D,20190827,000000,69.0089,69.094,67.7804,68.0182,365304.67561735,0
+ASH.US,D,20190828,000000,67.8271,69.3882,67.5606,68.9802,602650.25704783,0
+ASH.US,D,20190829,000000,69.7162,70.7108,69.3625,69.3902,380721.7866475,0
+ASH.US,D,20190830,000000,69.8598,70.3046,69.3149,70.0798,567388.65012677,0
+ASH.US,D,20190903,000000,69.7637,69.9371,68.7404,69.2764,441844.12606916,0
+ASH.US,D,20190904,000000,70.1372,70.5206,69.524,70.3393,338203.34667492,0
+ASH.US,D,20190905,000000,71.1328,71.5628,70.472,70.8079,582108.24110705,0
+ASH.US,D,20190906,000000,70.8643,71.0951,70.3195,70.7782,369778.49451905,0
+ASH.US,D,20190909,000000,71.1803,71.5726,70.1183,71.3448,446054.48226027,0
+ASH.US,D,20190910,000000,71.3815,72.6931,71.0189,72.6346,470896.69416705,0
+ASH.US,D,20190911,000000,72.9506,73.8393,71.8976,73.7749,541681.35184844,0
+ASH.US,D,20190912,000000,73.869,74.5297,72.8268,74.3108,347070.2296245,0
+ASH.US,D,20190913,000000,74.6625,75.2172,74.3662,74.9507,307659.84208837,0
+ASH.US,D,20190916,000000,74.4049,74.7219,73.453,73.6975,257504.01181562,0
+ASH.US,D,20190917,000000,73.4193,74.2811,72.7901,74.1454,305104.96040059,0
+ASH.US,D,20190918,000000,73.9849,74.6437,73.552,74.501,336495.38151659,0
+ASH.US,D,20190919,000000,74.9023,75.1142,73.4964,73.6214,530944.99403289,0
+ASH.US,D,20190920,000000,73.7075,74.616,73.7075,74.301,1322054.8723149,0
+ASH.US,D,20190923,000000,73.859,74.4525,73.557,74.1552,324714.25777975,0
+ASH.US,D,20190924,000000,74.1454,74.3951,73.1131,73.238,399054.14790061,0
+ASH.US,D,20190925,000000,73.3052,73.9849,72.807,73.659,335008.48277062,0
+ASH.US,D,20190926,000000,73.5817,74.1255,72.9506,73.4677,261994.99112376,0
+ASH.US,D,20190927,000000,73.7362,73.9225,72.8932,73.1805,302093.81378873,0
+ASH.US,D,20190930,000000,73.448,73.864,72.912,73.7264,397652.04175114,0
+ASH.US,D,20191001,000000,74.0146,74.6724,71.9837,72.0234,255444.76304318,0
+ASH.US,D,20191002,000000,71.5152,71.641,70.5979,71.2279,404548.50626748,0
+ASH.US,D,20191003,000000,71.2279,71.3815,69.9371,71.2279,547471.47486742,0
+ASH.US,D,20191004,000000,71.4192,72.3206,71.3815,72.2721,227095.77160922,0
+ASH.US,D,20191007,000000,71.956,72.7783,71.5053,72.2909,375670.57054098,0
+ASH.US,D,20191008,000000,71.7074,74.1949,71.2864,72.6931,1070611.5122784,0
+ASH.US,D,20191009,000000,73.3916,73.6401,70.8465,71.5826,627613.60123534,0
+ASH.US,D,20191010,000000,71.9937,72.2038,71.2279,71.9837,612890.98194805,0
+ASH.US,D,20191011,000000,72.7971,74.3852,72.7971,73.4579,613980.16303896,0
+ASH.US,D,20191014,000000,74.2811,74.3762,72.6732,73.6015,344795.97105376,0
+ASH.US,D,20191015,000000,74.0245,74.501,73.4777,74.1454,343590.70486047,0
+ASH.US,D,20191016,000000,74.4426,74.717,73.8977,74.2435,216994.34883185,0
+ASH.US,D,20191017,000000,74.6724,74.7685,73.7075,73.9175,221747.78141491,0
+ASH.US,D,20191018,000000,73.7927,73.9175,73.0041,73.2765,542166.89040703,0
+ASH.US,D,20191021,000000,73.9077,74.4149,73.5827,73.7264,302761.05076842,0
+ASH.US,D,20191022,000000,73.6401,73.6401,72.8268,73.0567,412764.30320812,0
+ASH.US,D,20191023,000000,73.1805,73.438,72.7219,73.1131,255890.93361054,0
+ASH.US,D,20191024,000000,73.552,73.6688,72.8368,72.8457,225107.18333388,0
+ASH.US,D,20191025,000000,72.6634,73.9948,72.4811,73.438,522084.16769735,0
+ASH.US,D,20191028,000000,73.7927,74.7586,73.7649,74.3207,421546.39356118,0
+ASH.US,D,20191029,000000,73.9849,75.2946,73.6302,75.0271,354790.39364981,0
+ASH.US,D,20191030,000000,74.7685,74.9697,74.0988,74.7586,374607.63477756,0
+ASH.US,D,20191031,000000,74.6258,74.6625,73.6878,74.0324,377371.46964959,0
+ASH.US,D,20191101,000000,74.5793,75.3093,74.3207,74.6437,774998.27550891,0
+ASH.US,D,20191104,000000,75.1707,75.1707,73.8106,73.9562,747609.25739974,0
+ASH.US,D,20191105,000000,73.9651,75.3817,73.8156,74.7685,562495.91542087,0
+ASH.US,D,20191106,000000,74.6437,75.0458,74.0424,74.5971,408392.43730937,0
+ASH.US,D,20191107,000000,75.2172,75.2846,74.301,74.5496,453142.73955444,0
+ASH.US,D,20191108,000000,74.5496,75.2946,74.4525,75.0855,259639.9776992,0
+ASH.US,D,20191111,000000,74.6724,74.7972,74.1355,74.5971,345163.40563865,0
+ASH.US,D,20191112,000000,74.5793,75.3342,74.0324,75.1232,439250.88582583,0
+ASH.US,D,20191113,000000,74.5397,74.8556,73.874,74.5397,546798.18127368,0
+ASH.US,D,20191114,000000,74.3297,75.0657,74.2435,75.0171,411440.93304112,0
+ASH.US,D,20191115,000000,75.4581,76.1465,75.0855,75.4491,1605404.475096,0
+ASH.US,D,20191118,000000,75.5818,75.9732,75.1331,75.2569,719466.19084303,0
+ASH.US,D,20191119,000000,72.7219,74.1552,70.7405,72.5693,2262076.7010433,0
+ASH.US,D,20191120,000000,71.5925,72.3761,69.5934,69.7162,1935365.7795027,0
+ASH.US,D,20191121,000000,69.5735,69.7459,68.9038,68.9702,509813.4676592,0
+ASH.US,D,20191122,000000,68.9505,69.8995,68.6166,68.9802,491376.12509613,0
+ASH.US,D,20191125,000000,69.1227,69.529,68.4423,68.7007,501229.226698,0
+ASH.US,D,20191126,000000,68.5017,69.104,68.2391,68.674,398760.40211983,0
+ASH.US,D,20191127,000000,68.7988,69.3902,68.3946,69.2178,364690.9387283,0
+ASH.US,D,20191129,000000,69.1763,69.3011,68.7037,68.8691,271802.66812036,0
+ASH.US,D,20191202,000000,68.9642,69.2812,68.5532,68.7622,597342.64428043,0
+ASH.US,D,20191203,000000,67.9666,69.0693,67.716,68.9742,1016198.8917737,0
+ASH.US,D,20191204,000000,69.3298,70.6077,69.3298,69.8281,789404.94143063,0
+ASH.US,D,20191205,000000,70.0491,70.5306,69.8975,70.3086,633888.25337725,0
+ASH.US,D,20191206,000000,71.1061,72.0858,71.0249,71.5667,714903.54160212,0
+ASH.US,D,20191209,000000,71.4429,72.9992,71.3755,72.7396,1622245.8998604,0
+ASH.US,D,20191210,000000,72.7396,73.0091,71.6827,71.8749,909998.18351331,0
+ASH.US,D,20191211,000000,71.9809,72.5871,71.7698,72.4117,463831.65389336,0
+ASH.US,D,20191212,000000,72.4217,73.7868,72.0194,73.5638,502541.49307259,0
+ASH.US,D,20191213,000000,73.335,73.8819,72.5227,72.6337,393237.77955413,0
+ASH.US,D,20191216,000000,72.8833,73.2389,72.4078,72.596,356843.58580822,0
+ASH.US,D,20191217,000000,72.5673,72.6595,71.7024,72.3375,370243.84436419,0
+ASH.US,D,20191218,000000,72.6337,73.0418,72.1531,72.8744,337900.51597309,0
+ASH.US,D,20191219,000000,72.8545,73.3062,72.596,73.2291,302425.91812506,0
+ASH.US,D,20191220,000000,73.4984,73.8521,73.0368,73.3638,1315202.8229681,0
+ASH.US,D,20191223,000000,73.3252,73.9413,72.8447,73.9314,483351.11149763,0
+ASH.US,D,20191224,000000,73.8819,73.9413,73.4984,73.5273,227945.71644569,0
+ASH.US,D,20191226,000000,73.6035,74.2336,73.3836,73.872,592240.95639027,0
+ASH.US,D,20191227,000000,74.2098,74.296,73.3936,73.4797,536331.34278277,0
+ASH.US,D,20191230,000000,73.4123,73.7105,73.1012,73.2588,642585.55113381,0
+ASH.US,D,20191231,000000,73.019,73.8423,72.9309,73.5084,437062.42928728,0
+ASH.US,D,20200102,000000,73.8521,73.8521,73.1814,73.7292,597068.07777744,0
+ASH.US,D,20200103,000000,72.8645,73.2775,72.4117,72.6049,738162.958374,0
+ASH.US,D,20200106,000000,72.2404,72.7674,71.7886,71.8075,479685.85056982,0
+ASH.US,D,20200107,000000,71.8262,72.7961,71.7301,71.962,645330.20672806,0
+ASH.US,D,20200108,000000,71.7975,71.9897,71.0297,71.3478,455948.97072473,0
+ASH.US,D,20200109,000000,71.5479,72.2492,71.0297,71.3855,399079.38379243,0
+ASH.US,D,20200110,000000,71.6637,72.1808,71.3577,71.4429,318697.01173439,0
+ASH.US,D,20200113,000000,71.6727,72.0393,71.3993,71.9125,341928.16430743,0
+ASH.US,D,20200114,000000,71.8936,72.806,71.8549,72.2692,356788.06684622,0
+ASH.US,D,20200115,000000,72.0393,72.806,71.7698,72.0194,283836.15077541,0
+ASH.US,D,20200116,000000,72.3553,73.44,72.1631,73.1032,485145.88812382,0
+ASH.US,D,20200117,000000,73.3638,73.66,73.0467,73.45,516655.42264921,0
+ASH.US,D,20200121,000000,73.1617,73.3539,72.6148,72.9506,436096.39934844,0
+ASH.US,D,20200122,000000,72.9219,73.1617,72.5534,72.7674,328293.71667537,0
+ASH.US,D,20200123,000000,72.4217,73.2488,71.3943,72.9309,768209.82060955,0
+ASH.US,D,20200124,000000,73.2775,73.4647,71.9472,72.3276,768339.02837567,0
+ASH.US,D,20200127,000000,71.2111,72.9407,71.1745,72.6525,1200418.8831821,0
+ASH.US,D,20200128,000000,74.5754,76.5625,72.7863,73.123,1202533.6509166,0
+ASH.US,D,20200129,000000,71.8075,73.8521,71.8075,73.7868,1031025.4829352,0
+ASH.US,D,20200130,000000,72.9992,73.4747,72.0194,72.9022,750823.30058184,0
+ASH.US,D,20200131,000000,72.4791,72.7773,70.1947,71.0575,875738.9462153,0
+ASH.US,D,20200203,000000,71.3666,72.9022,71.0774,72.5871,745941.66966834,0
+ASH.US,D,20200204,000000,73.5273,74.2187,73.5273,73.6619,453250.74917142,0
+ASH.US,D,20200205,000000,74.1602,74.9577,73.7679,74.8626,444239.51692064,0
+ASH.US,D,20200206,000000,75.1598,75.5967,74.7091,75.4204,529460.11415825,0
+ASH.US,D,20200207,000000,75.035,76.6577,74.5457,76.5527,832584.56176887,0
+ASH.US,D,20200210,000000,76.5428,77.6385,76.2258,76.7161,754083.77780487,0
+ASH.US,D,20200211,000000,76.8509,77.792,76.7161,77.053,647349.07807359,0
+ASH.US,D,20200212,000000,77.475,78.5894,77.475,77.792,741260.91645372,0
+ASH.US,D,20200213,000000,77.475,78.2724,77.0143,78.0991,592474.13603068,0
+ASH.US,D,20200214,000000,78.1753,78.5696,77.4463,77.5711,498333.15575284,0
+ASH.US,D,20200218,000000,77.4274,77.6959,76.841,77.5988,504005.17479811,0
+ASH.US,D,20200219,000000,77.7732,78.3299,77.5264,77.8019,346618.00244309,0
+ASH.US,D,20200220,000000,77.6088,78.3398,77.37,77.6859,642159.5692799,0
+ASH.US,D,20200221,000000,77.4373,78.531,77.157,78.0228,1487764.8417918,0
+ASH.US,D,20200224,000000,76.2733,76.4467,75.1945,76.2643,665533.0522828,0
+ASH.US,D,20200225,000000,76.4567,76.4567,73.019,73.6332,587179.64592702,0
+ASH.US,D,20200226,000000,74.1702,74.5931,72.5673,72.8932,478006.14961034,0
+ASH.US,D,20200227,000000,71.6589,72.7436,69.9005,70.1263,537121.73091455,0
+ASH.US,D,20200228,000000,68.1975,69.518,67.0989,68.9692,912454.14050515,0
+ASH.US,D,20200302,000000,69.3258,70.473,68.035,70.4255,766974.2713461,0
+ASH.US,D,20200303,000000,70.4929,70.8683,67.1375,67.7061,797026.18076001,0
+ASH.US,D,20200304,000000,68.5948,69.0743,67.3971,68.9792,514279.21107552,0
+ASH.US,D,20200305,000000,67.3971,67.6586,65.4326,65.9041,667824.47125998,0
+ASH.US,D,20200306,000000,64.0813,65.3246,62.9242,63.8684,912651.98989701,0
+ASH.US,D,20200309,000000,60.0989,60.6685,56.5524,57.0824,972251.09088847,0
+ASH.US,D,20200310,000000,58.8843,60.0415,56.807,59.9563,559056.76808375,0
+ASH.US,D,20200311,000000,58.3366,58.3742,52.8613,53.5715,730271.19028432,0
+ASH.US,D,20200312,000000,49.8209,51.7299,47.1422,49.7575,1095051.9687875,0
+ASH.US,D,20200313,000000,52.4837,52.8988,47.9238,51.1721,614974.45717664,0
+ASH.US,D,20200316,000000,45.5997,48.5598,44.1445,44.9638,688631.96878271,0
+ASH.US,D,20200317,000000,45.9287,47.8128,43.7393,47.0263,915233.11691227,0
+ASH.US,D,20200318,000000,44.0295,44.936,38.5384,41.4548,933311.10037584,0
+ASH.US,D,20200319,000000,40.8663,44.3664,39.7302,43.8551,726589.77838574,0
+ASH.US,D,20200320,000000,44.299,44.3278,40.0481,41.0794,1975332.3660946,0
+ASH.US,D,20200323,000000,40.4236,40.799,37.4823,38.3323,695613.22589556,0
+ASH.US,D,20200324,000000,40.4335,42.1692,39.5647,40.9634,1234883.0359218,0
+ASH.US,D,20200325,000000,41.1854,46.314,40.3562,45.1382,1131261.4358053,0
+ASH.US,D,20200326,000000,46.0346,50.228,45.3194,49.6297,744338.68581998,0
+ASH.US,D,20200327,000000,47.2591,49.9189,47.2393,48.6946,580472.95531716,0
+ASH.US,D,20200330,000000,48.6846,50.662,47.7108,50.3341,635200.51975185,0
+ASH.US,D,20200331,000000,50.1795,50.1795,47.4601,48.2705,1116530.7410326,0
+ASH.US,D,20200401,000000,46.1,47.1808,44.9538,45.5899,625876.36244251,0
+ASH.US,D,20200402,000000,45.5997,47.6811,45.244,46.2853,537611.30721584,0
+ASH.US,D,20200403,000000,46.0723,47.4354,44.9538,45.2253,554524.40191304,0
+ASH.US,D,20200406,000000,47.6444,49.1294,47.2393,48.4826,374770.15392088,0
+ASH.US,D,20200407,000000,50.9512,51.4703,49.1196,49.3592,429986.28522119,0
+ASH.US,D,20200408,000000,50.0359,52.0786,49.0799,51.3842,459837.31693623,0
+ASH.US,D,20200409,000000,52.3689,56.0987,51.712,55.5687,448163.19338068,0
+ASH.US,D,20200413,000000,56.0303,56.4365,53.8242,54.2679,500819.39581486,0
+ASH.US,D,20200414,000000,55.5885,55.848,54.4789,54.7702,531756.5803138,0
+ASH.US,D,20200415,000000,52.5125,53.2179,51.51,52.4353,457301.61452623,0
+ASH.US,D,20200416,000000,53.1594,53.8042,51.3277,53.5904,877716.43069824,0
+ASH.US,D,20200417,000000,55.1051,56.5424,53.8696,54.7603,954414.36255069,0
+ASH.US,D,20200420,000000,53.7488,54.5374,52.8117,53.2921,475671.32489923,0
+ASH.US,D,20200421,000000,51.6833,52.5907,51.6179,52.0588,718135.75462632,0
+ASH.US,D,20200422,000000,53.4686,53.4686,51.926,52.7622,358731.23051629,0
+ASH.US,D,20200423,000000,53.2535,54.3828,53.0227,53.6101,484774.41579624,0
+ASH.US,D,20200424,000000,54.1411,54.8257,53.4686,54.575,379334.82203312,0
+ASH.US,D,20200427,000000,54.8059,57.1319,54.5563,56.8317,514843.48561659,0
+ASH.US,D,20200428,000000,58.0087,59.7443,57.2448,57.8165,801636.27347754,0
+ASH.US,D,20200429,000000,59.5986,61.8316,58.924,61.2847,594348.658075,0
+ASH.US,D,20200430,000000,60.2059,60.2059,58.508,59.4738,630495.54008109,0
+ASH.US,D,20200501,000000,58.287,58.287,55.7133,56.7248,386696.6363946,0
+ASH.US,D,20200504,000000,56.0799,57.2448,55.4617,57.0338,390098.43461183,0
+ASH.US,D,20200505,000000,58.2286,59.1835,57.5639,57.5926,345622.69886975,0
+ASH.US,D,20200506,000000,54.4879,58.18,53.6994,57.0041,694550.29013214,0
+ASH.US,D,20200507,000000,58.1622,58.6833,57.4697,57.8997,500088.56438777,0
+ASH.US,D,20200508,000000,59.2312,60.2891,59.0508,60.0325,576789.52454724,0
+ASH.US,D,20200511,000000,59.1162,59.9563,57.9888,59.4441,864375.72884697,0
+ASH.US,D,20200512,000000,59.7908,59.7908,57.8353,57.8997,565795.76063514,0
+ASH.US,D,20200513,000000,57.4004,57.5252,54.7504,55.5687,349922.89483574,0
+ASH.US,D,20200514,000000,54.4125,57.0438,53.4149,56.9377,528033.78155263,0
+ASH.US,D,20200515,000000,56.6672,58.2583,56.3979,56.9467,918395.67887505,0
+ASH.US,D,20200518,000000,58.8359,60.2545,58.0859,59.2509,675161.04972965,0
+ASH.US,D,20200519,000000,58.9141,59.5392,58.2186,58.508,539508.03684496,0
+ASH.US,D,20200520,000000,59.4351,61.0935,59.4351,60.6299,353858.68452385,0
+ASH.US,D,20200521,000000,60.2842,62.0862,60.2842,61.7097,761132.6671078,0
+ASH.US,D,20200522,000000,61.4987,61.6225,60.5536,61.2006,352277.9082603,0
+ASH.US,D,20200526,000000,63.4255,65.285,63.4255,64.5945,402596.25767634,0
+ASH.US,D,20200527,000000,65.8556,66.868,64.8194,65.9338,509911.38291946,0
+ASH.US,D,20200528,000000,66.664,66.664,64.9968,65.3534,286383.96641347,0
+ASH.US,D,20200529,000000,64.9324,65.5139,63.9655,65.0096,490171.86833852,0
+ASH.US,D,20200601,000000,65.0779,65.4465,64.4776,64.9699,424867.43692459,0
+ASH.US,D,20200602,000000,65.167,66.7631,64.9996,66.549,356209.66020572,0
+ASH.US,D,20200603,000000,67.7507,68.4263,67.4495,67.731,532801.34623511,0
+ASH.US,D,20200604,000000,67.189,69.1931,66.6749,69.1931,512082.67905158,0
+ASH.US,D,20200605,000000,71.8729,72.4444,69.628,69.7043,856121.57335076,0
+ASH.US,D,20200608,000000,70.2571,72.3969,70.1402,71.6123,505253.84672531,0
+ASH.US,D,20200609,000000,70.4989,71.3745,69.2397,70.372,391923.49430819,0
+ASH.US,D,20200610,000000,70.3918,70.3918,66.7244,67.2861,624466.18080765,0
+ASH.US,D,20200611,000000,64.4479,64.6896,61.5829,62.0088,421575.6671957,0
+ASH.US,D,20200612,000000,64.6996,65.6535,63.1907,64.4479,474781.00263586,0
+ASH.US,D,20200615,000000,62.1843,65.7456,62.1069,65.7258,491169.19078321,0
+ASH.US,D,20200616,000000,68.5641,68.6413,66.3509,67.081,462877.73718259,0
+ASH.US,D,20200617,000000,67.6913,68.031,66.4926,67.0434,303945.11881258,0
+ASH.US,D,20200618,000000,66.7047,67.6387,66.6125,66.8879,230855.91949028,0
+ASH.US,D,20200619,000000,67.4992,68.046,66.1826,66.549,375529.24954679,0
+ASH.US,D,20200622,000000,66.1241,66.7244,64.9996,66.2212,393659.72366534,0
+ASH.US,D,20200623,000000,67.0434,67.1256,65.6486,65.7258,399743.59246511,0
+ASH.US,D,20200624,000000,65.1276,65.7258,64.1874,65.176,401523.22755619,0
+ASH.US,D,20200625,000000,64.7777,66.0359,64.2755,65.9596,231917.84581803,0
+ASH.US,D,20200626,000000,65.4752,65.7655,64.0338,64.3894,608332.37044983,0
+ASH.US,D,20200629,000000,65.4465,66.6174,65.0383,66.2677,346199.0866389,0
+ASH.US,D,20200630,000000,66.2974,67.2168,65.5525,66.8879,430518.25782073,0
+ASH.US,D,20200701,000000,66.9077,67.4892,66.134,66.3163,578598.43327284,0
+ASH.US,D,20200702,000000,67.6041,68.8841,66.6847,67.4694,440529.84082322,0
+ASH.US,D,20200706,000000,68.9593,68.9593,67.0533,67.8945,475207.99392543,0
+ASH.US,D,20200707,000000,66.9949,67.5119,66.5293,66.8295,363930.83366671,0
+ASH.US,D,20200708,000000,66.7631,67.091,65.2324,66.0161,324130.80396089,0
+ASH.US,D,20200709,000000,66.231,66.231,64.2072,65.2147,253702.47707199,0
+ASH.US,D,20200710,000000,65.3781,66.7818,65.2721,66.7344,179393.87945698,0
+ASH.US,D,20200713,000000,67.3327,67.6239,66.0062,66.1043,440366.31224423,0
+ASH.US,D,20200714,000000,66.1627,67.8646,65.7655,67.4992,1201208.2618783,0
+ASH.US,D,20200715,000000,69.105,70.6147,68.2341,70.3918,706286.99869939,0
+ASH.US,D,20200716,000000,70.1997,70.1997,69.3852,69.6775,433726.24438878,0
+ASH.US,D,20200717,000000,72.6,75.5036,72.6,74.0523,957383.1128643,0
+ASH.US,D,20200720,000000,74.1672,74.8259,72.6098,73.2281,423032.28287149,0
+ASH.US,D,20200721,000000,73.6064,74.1375,73.2082,74.08,558038.24748994,0
+ASH.US,D,20200722,000000,73.4043,76.3269,73.4043,76.0841,748322.92842039,0
+ASH.US,D,20200723,000000,75.6591,76.8964,75.0191,75.6096,369192.01239317,0
+ASH.US,D,20200724,000000,75.1945,75.4649,74.7101,75.3193,251951.10617974,0
+ASH.US,D,20200727,000000,75.1073,77.2452,75.0191,77.1014,534453.79243143,0
+ASH.US,D,20200728,000000,76.5586,76.7577,75.1172,76.0167,343295.94964402,0
+ASH.US,D,20200729,000000,76.5388,76.7627,74.1375,75.2034,720510.95676434,0
+ASH.US,D,20200730,000000,73.9641,74.3415,72.4633,72.9873,441232.40805147,0
+ASH.US,D,20200731,000000,72.6475,73.0844,71.5628,73.0646,792149.59702488,0
+ASH.US,D,20200803,000000,73.3549,74.9804,72.6772,74.4198,345219.93403631,0
+ASH.US,D,20200804,000000,74.1572,75.1549,73.9364,74.7962,308369.47536631,0
+ASH.US,D,20200805,000000,75.358,76.302,75.1648,76.1911,593967.0913907,0
+ASH.US,D,20200806,000000,76.2585,76.4913,75.7413,76.0941,306634.25544483,0
+ASH.US,D,20200807,000000,75.8513,76.8677,75.6591,76.839,264021.93795468,0
+ASH.US,D,20200810,000000,76.8677,77.3531,76.1911,76.404,398994.59119591,0
+ASH.US,D,20200811,000000,77.2649,77.3819,74.9904,75.1172,516473.72422811,0
+ASH.US,D,20200812,000000,76.0365,76.1614,75.1698,75.7562,341483.00317573,0
+ASH.US,D,20200813,000000,75.6294,76.2298,75.1549,75.3877,294217.18723414,0
+ASH.US,D,20200814,000000,74.7101,75.2995,74.187,74.5457,577273.04423449,0
+ASH.US,D,20200817,000000,75.1073,75.4362,74.2019,74.5457,318928.17250345,0
+ASH.US,D,20200818,000000,74.0998,74.6229,72.9477,73.8967,449978.15872031,0
+ASH.US,D,20200819,000000,74.0037,74.1474,73.1419,73.2478,233392.63133594,0
+ASH.US,D,20200820,000000,72.387,73.1607,72.2999,72.7169,196987.33379762,0
+ASH.US,D,20200821,000000,72.4732,72.9576,71.9996,72.8218,657020.48125437,0
+ASH.US,D,20200824,000000,73.6362,74.7001,73.0844,74.6804,430424.38030317,0
+ASH.US,D,20200825,000000,74.8459,74.9904,73.1121,73.4707,279888.24785922,0
+ASH.US,D,20200826,000000,73.4609,73.8373,73.0646,73.5965,256235.15117496,0
+ASH.US,D,20200827,000000,74.0136,74.0523,72.7921,73.1607,429712.72815386,0
+ASH.US,D,20200828,000000,73.2478,73.2478,72.5614,73.016,291279.72942638,0
+ASH.US,D,20200831,000000,72.9229,73.2438,71.5628,71.5925,297723.96676133,0
+ASH.US,D,20200901,000000,71.223,73.8066,70.4849,73.7976,383559.31032365,0
+ASH.US,D,20200902,000000,73.6818,74.5565,72.8555,74.3999,405275.29995187,0
+ASH.US,D,20200903,000000,74.9537,74.9627,71.3211,71.8352,286752.41043403,0
+ASH.US,D,20200904,000000,72.4663,72.8457,70.7178,72.4276,338843.32889145,0
+ASH.US,D,20200908,000000,71.4567,71.8986,69.8331,71.2814,746376.7364433,0
+ASH.US,D,20200909,000000,71.8837,72.5841,70.9902,72.078,384568.74599641,0
+ASH.US,D,20200910,000000,72.1651,72.3116,71.2329,71.2616,343813.79014415,0
+ASH.US,D,20200911,000000,71.534,71.5439,70.2422,70.8931,363175.77578348,0
+ASH.US,D,20200914,000000,71.5925,71.7481,70.7861,70.9803,473234.54718518,0
+ASH.US,D,20200915,000000,71.0575,71.3012,70.4849,70.9506,614226.46534312,0
+ASH.US,D,20200916,000000,70.9406,72.3266,70.7762,71.3785,589903.10337214,0
+ASH.US,D,20200917,000000,70.6394,70.9604,69.8331,70.4066,542163.86210001,0
+ASH.US,D,20200918,000000,70.572,70.7178,68.2907,69.0466,1944578.8988881,0
+ASH.US,D,20200921,000000,67.6963,67.9598,65.5396,66.6857,540909.13355876,0
+ASH.US,D,20200922,000000,66.6857,67.1821,66.24,66.8809,608988.50363713,0
+ASH.US,D,20200923,000000,66.5302,67.0018,65.5306,65.5593,755293.08174084,0
+ASH.US,D,20200924,000000,65.6555,67.8905,65.0432,67.502,1038588.1749957,0
+ASH.US,D,20200925,000000,66.9582,68.1916,66.8215,67.2108,430650.49389386,0
+ASH.US,D,20200928,000000,68.5422,70.2818,68.4243,69.8044,451508.46320023,0
+ASH.US,D,20200929,000000,70.2334,70.5096,68.473,68.5225,441297.01193453,0
+ASH.US,D,20200930,000000,68.8137,69.3189,68.0023,68.9028,1008504.9730759,0
+ASH.US,D,20201001,000000,69.0079,69.9807,68.5422,69.0653,714058.64394402,0
+ASH.US,D,20201002,000000,68.037,69.9609,67.9598,68.9028,355684.75365589,0
+ASH.US,D,20201005,000000,69.8044,71.0674,69.8044,70.3769,281701.19432751,0
+ASH.US,D,20201006,000000,70.7475,71.8154,69.6399,69.8242,281156.09906421,0
+ASH.US,D,20201007,000000,70.7178,72.2038,70.7178,71.0575,262728.85085787,0
+ASH.US,D,20201008,000000,71.7579,72.6912,71.002,71.5043,215601.32760344,0
+ASH.US,D,20201009,000000,72.4177,73.3409,71.5925,72.2731,373713.27477149,0
+ASH.US,D,20201012,000000,72.5147,72.5147,71.5628,72.3513,210591.49835949,0
+ASH.US,D,20201013,000000,72.2433,73.2053,71.4567,71.5429,592104.68257444,0
+ASH.US,D,20201014,000000,71.5429,73.3609,71.4855,72.7773,390913.04919975,0
+ASH.US,D,20201015,000000,71.8837,74.1078,71.6697,74.0027,297081.96567345,0
+ASH.US,D,20201016,000000,74.2157,74.6427,73.6718,74.1662,306315.27377224,0
+ASH.US,D,20201019,000000,74.1662,74.507,71.8252,71.952,486167.43702465,0
+ASH.US,D,20201020,000000,72.5643,73.0794,71.6321,72.0501,202584.65460311,0
+ASH.US,D,20201021,000000,71.8055,72.8555,70.2334,70.5345,405565.00798995,0
+ASH.US,D,20201022,000000,70.8158,72.816,70.4265,72.806,401854.32245686,0
+ASH.US,D,20201023,000000,73.5064,73.6669,72.5049,73.3409,298061.11827603,0
+ASH.US,D,20201026,000000,72.3701,72.3701,70.6354,71.3696,490903.70920128,0
+ASH.US,D,20201027,000000,71.4369,71.4904,69.3675,69.4062,355010.45062648,0
+ASH.US,D,20201028,000000,67.5903,68.4997,66.656,66.7254,293200.68551166,0
+ASH.US,D,20201029,000000,66.5124,68.779,66.23,68.4432,384862.49177719,0
+ASH.US,D,20201030,000000,68.1331,68.8831,66.9096,67.7844,539508.03684496,0
+ASH.US,D,20201102,000000,68.7642,69.9183,68.3808,69.9024,416505.27181139,0
+ASH.US,D,20201103,000000,71.0297,71.7579,70.1253,71.5241,434710.44416973,0
+ASH.US,D,20201104,000000,71.1745,71.1745,68.7642,69.4062,538533.93142075,0
+ASH.US,D,20201105,000000,70.5533,73.3509,70.5533,72.6713,360237.30854006,0
+ASH.US,D,20201106,000000,73.0299,73.7789,72.1751,73.3409,281497.28832161,0
+ASH.US,D,20201109,000000,77.7236,79.6553,76.0961,76.2743,691482.6151226,0
+ASH.US,D,20201110,000000,76.3139,78.2278,74.924,77.6752,564863.04207351,0
+ASH.US,D,20201111,000000,77.2263,78.1694,71.5726,74.4673,1249202.8903756,0
+ASH.US,D,20201112,000000,74.5267,76.2356,73.8848,74.7596,497314.63515901,0
+ASH.US,D,20201113,000000,75.4788,79.7247,75.3817,79.267,944931.72384072,0
+ASH.US,D,20201116,000000,80.4925,80.9036,76.733,76.9351,971654.51440587,0
+ASH.US,D,20201117,000000,76.1682,77.6552,75.0121,77.1401,622454.37551183,0
+ASH.US,D,20201118,000000,77.5176,78.0625,75.6344,75.6631,383256.47962182,0
+ASH.US,D,20201119,000000,75.2351,75.993,74.8676,75.9058,410161.97804373,0
+ASH.US,D,20201120,000000,75.4501,75.9643,74.4297,75.1004,460540.89360014,0
+ASH.US,D,20201123,000000,75.78,76.1782,74.6615,74.8082,373495.23666617,0
+ASH.US,D,20201124,000000,75.3718,76.0911,74.5813,75.0121,561164.46976849,0
+ASH.US,D,20201125,000000,74.7111,75.0707,73.3321,73.8166,354440.11947136,0
+ASH.US,D,20201127,000000,74.2841,74.9727,74.0126,74.2058,441746.21080891,0
+ASH.US,D,20201130,000000,74.0354,74.289,72.816,73.2945,557768.7281653,0
+ASH.US,D,20201201,000000,74.3861,75.0102,73.7432,74.2791,467875.45319846,0
+ASH.US,D,20201202,000000,73.7809,74.5911,72.6218,72.7099,978680.18668832,0
+ASH.US,D,20201203,000000,72.6902,73.5173,71.6856,71.8115,230457.19239954,0
+ASH.US,D,20201204,000000,72.4068,73.2845,71.9689,73.0894,397854.93832136,0
+ASH.US,D,20201207,000000,72.7773,73.0309,71.7539,72.0273,310872.87583478,0
+ASH.US,D,20201208,000000,71.7054,72.5921,71.3548,72.3493,359468.11855741,0
+ASH.US,D,20201209,000000,73.547,75.8681,73.027,75.5363,810363.85430427,0
+ASH.US,D,20201210,000000,75.6928,76.4734,74.3188,74.6585,346863.29531158,0
+ASH.US,D,20201211,000000,73.9087,74.7566,72.6218,73.7145,408533.75830356,0
+ASH.US,D,20201214,000000,74.6397,74.6397,72.5633,73.0022,474542.77581708,0
+ASH.US,D,20201215,000000,73.879,76.0247,73.4984,76.0147,711019.23313332,0
+ASH.US,D,20201216,000000,76.6379,77.2818,75.777,76.0831,363648.19167834,0
+ASH.US,D,20201217,000000,76.4537,77.3116,76.2733,77.252,297675.51384903,0
+ASH.US,D,20201218,000000,77.6235,77.7019,76.3367,76.5605,773922.21708174,0
+ASH.US,D,20201221,000000,75.0885,76.5021,74.0354,76.2386,327328.69617221,0
+ASH.US,D,20201222,000000,76.4347,77.262,75.7998,75.9166,194909.91518308,0
+ASH.US,D,20201223,000000,76.1802,77.6919,76.1802,76.5805,389472.58449471,0
+ASH.US,D,20201224,000000,76.7954,77.2719,75.1271,77.2422,124864.16441415,0
+ASH.US,D,20201228,000000,77.9257,78.2576,76.6289,76.6478,348357.26010728,0
+ASH.US,D,20201229,000000,77.1848,77.3799,75.2143,75.5075,242884.35496695,0
+ASH.US,D,20201230,000000,76.0346,77.4581,75.1102,77.2223,218714.42721824,0
+ASH.US,D,20201231,000000,77.2719,77.5146,76.415,77.2223,289841.28359269,0
+ASH.US,D,20210104,000000,77.6919,78.2774,76.843,77.1273,460856.84696572,0
+ASH.US,D,20210105,000000,77.4195,80.6549,77.4195,80.2459,426114.08998045,0
+ASH.US,D,20210106,000000,82.0309,84.3402,81.2791,83.3178,947132.29360736,0
+ASH.US,D,20210107,000000,83.8647,85.2773,82.9374,85.0238,1062071.6864869,0
+ASH.US,D,20210108,000000,85.3358,85.6973,83.5913,84.5849,438213.18595423,0
+ASH.US,D,20210111,000000,83.2782,85.9114,83.2782,85.6092,371882.15846109,0
+ASH.US,D,20210112,000000,85.5013,86.3988,84.8395,85.6676,1100783.5445375,0
+ASH.US,D,20210113,000000,85.4349,85.951,83.2634,84.4095,817671.15913943,0
+ASH.US,D,20210114,000000,84.5949,85.0535,83.8052,84.2253,756635.63118562,0
+ASH.US,D,20210115,000000,83.4545,84.0678,81.7387,82.8602,917936.38564395,0
+ASH.US,D,20210119,000000,84.0678,85.6973,83.5426,85.1802,465472.99629728,0
+ASH.US,D,20210120,000000,85.7073,85.9212,84.6324,85.2575,390684.9167377,0
+ASH.US,D,20210121,000000,85.737,87.013,84.4194,84.4591,499116.4778349,0
+ASH.US,D,20210122,000000,83.4248,84.0093,82.9661,83.5129,379270.21815006,0
+ASH.US,D,20210125,000000,82.9474,83.3407,79.7297,81.815,609033.92824241,0
+ASH.US,D,20210126,000000,82.2549,82.7314,80.0121,81.289,739621.59292114,0
+ASH.US,D,20210127,000000,79.6316,80.3727,77.1848,78.5994,579184.91539872,0
+ASH.US,D,20210128,000000,78.9887,80.0021,77.5741,79.4275,488309.45952227,0
+ASH.US,D,20210129,000000,79.0362,80.0021,77.7415,77.9941,503971.8634209,0
+ASH.US,D,20210201,000000,78.7737,81.5713,78.1397,81.3286,385695.27620722,0
+ASH.US,D,20210202,000000,81.7773,82.8106,80.7977,82.2846,478200.97069518,0
+ASH.US,D,20210203,000000,82.6739,84.2728,82.1667,83.5229,588643.32765253,0
+ASH.US,D,20210204,000000,84.264,87.3825,81.173,83.3555,3771325.3622585,0
+ASH.US,D,20210205,000000,83.3455,84.3897,81.0066,82.8502,644950.6589151,0
+ASH.US,D,20210208,000000,83.7071,84.9455,82.8631,84.147,556499.86752464,0
+ASH.US,D,20210209,000000,84.1371,84.7414,82.9275,83.5329,506666.04723152,0
+ASH.US,D,20210210,000000,83.3754,84.1371,82.2944,82.3144,356493.31162977,0
+ASH.US,D,20210211,000000,82.3915,84.1074,82.0221,83.9598,435489.7285091,0
+ASH.US,D,20210212,000000,83.7468,84.791,83.5813,84.1669,214593.91080202,0
+ASH.US,D,20210216,000000,84.4492,84.8295,83.5229,84.2055,599122.27937152,0
+ASH.US,D,20210217,000000,83.6477,84.7514,83.1523,84.5849,337108.10896997,0
+ASH.US,D,20210218,000000,84.4294,84.5076,82.8403,83.5032,314592.64628892,0
+ASH.US,D,20210219,000000,83.7854,85.4438,83.4348,85.0336,413041.89801813,0
+ASH.US,D,20210222,000000,84.7612,85.1227,83.7954,84.0193,400357.32935415,0
+ASH.US,D,20210223,000000,83.6299,85.0436,82.8502,84.7314,474451.92660653,0
+ASH.US,D,20210224,000000,84.7217,85.8718,84.0578,85.3556,426270.55250973,0
+ASH.US,D,20210225,000000,85.1457,85.1457,82.2994,82.7878,374490.54023952,0
+ASH.US,D,20210226,000000,82.6224,83.3158,81.602,82.2797,575666.02264345,0
+ASH.US,D,20210301,000000,83.4436,84.8425,83.3941,83.7171,501972.17135315,0
+ASH.US,D,20210302,000000,83.9806,86.2114,83.624,85.1555,1130150.0471296,0
+ASH.US,D,20210303,000000,85.2129,86.055,83.7171,83.7666,390037.86847146,0
+ASH.US,D,20210304,000000,83.9706,84.6126,81.7219,82.6699,819455.84140888,0
+ASH.US,D,20210305,000000,83.619,85.3061,81.5743,85.0079,567997.33983745,0
+ASH.US,D,20210308,000000,83.1406,86.152,83.1406,84.0885,446293.71851472,0
+ASH.US,D,20210309,000000,85.1744,85.3408,83.1009,84.3521,988802.80761482,0
+ASH.US,D,20210310,000000,84.8712,86.0065,84.7147,85.6935,298835.35543704,0
+ASH.US,D,20210311,000000,86.6613,87.2784,85.9579,86.2314,813371.97260912,0
+ASH.US,D,20210312,000000,86.6326,88.7941,86.5246,88.6951,412161.67011148,0
+ASH.US,D,20210315,000000,89.0091,90.1325,88.0106,89.8987,316404.58332154,0
+ASH.US,D,20210316,000000,89.9384,90.085,86.9456,86.9932,323739.14291985,0
+ASH.US,D,20210317,000000,86.9357,87.7074,86.6237,87.1992,319037.19155611,0
+ASH.US,D,20210318,000000,87.1606,88.7941,86.8376,87.1804,306166.88672834,0
+ASH.US,D,20210319,000000,86.8277,87.3071,85.6152,86.4156,863638.84080585,0
+ASH.US,D,20210322,000000,86.0936,86.5444,84.9979,85.9183,504834.93092112,0
+ASH.US,D,20210323,000000,85.3408,86.0936,83.7071,84.0885,396032.90693202,0
+ASH.US,D,20210324,000000,84.3332,86.8476,84.3332,85.3408,475352.34322664,0
+ASH.US,D,20210325,000000,84.891,87.3071,84.5492,86.7782,314476.56118655,0
+ASH.US,D,20210326,000000,86.7782,88.5584,86.4057,88.1681,437608.53398624,0
+ASH.US,D,20210329,000000,88.2552,89.7432,86.9357,87.1804,408512.56015443,0
+ASH.US,D,20210330,000000,87.4439,87.972,86.9555,87.4925,225631.08044804,0
+ASH.US,D,20210331,000000,87.2973,88.2077,86.7286,86.8277,387489.04339773,0
+ASH.US,D,20210401,000000,87.6291,88.3821,87.0516,88.3821,297688.63651278,0
+ASH.US,D,20210405,000000,89.137,89.4004,88.0017,88.2454,209393.29821592,0
+ASH.US,D,20210406,000000,88.1284,88.9696,87.8252,88.1581,287604.37414184,0
+ASH.US,D,20210407,000000,88.5109,88.5109,86.3384,86.6613,441042.63414499,0
+ASH.US,D,20210408,000000,86.5345,86.8376,85.6736,86.0739,460403.61034865,0
+ASH.US,D,20210409,000000,86.3295,86.8971,85.5954,86.8574,334290.77400728,0
+ASH.US,D,20210412,000000,86.5345,87.229,86.2958,87.1408,320733.04348636,0
+ASH.US,D,20210413,000000,86.8674,87.0615,85.7519,86.3105,256426.94395279,0
+ASH.US,D,20210414,000000,86.1125,87.7955,86.1125,87.3261,232002.63841454,0
+ASH.US,D,20210415,000000,88.0888,88.2849,87.0714,88.1384,165095.22315226,0
+ASH.US,D,20210416,000000,88.8041,89.4767,88.2849,88.7545,337357.43958114,0
+ASH.US,D,20210419,000000,88.8813,88.8813,87.6975,88.1581,196449.30458404,0
+ASH.US,D,20210420,000000,87.9333,88.5306,86.6801,87.5519,303461.59912532,0
+ASH.US,D,20210421,000000,87.7758,89.9087,87.4637,89.6055,259688.43061149,0
+ASH.US,D,20210422,000000,89.8591,90.6041,89.3806,89.4103,510534.20472956,0
+ASH.US,D,20210423,000000,89.4767,90.936,89.127,90.6428,509089.70228183,0
+ASH.US,D,20210426,000000,91.2688,93.1174,91.2252,92.2753,733180.38389322,0
+ASH.US,D,20210427,000000,91.9336,92.4913,90.8181,91.6204,570385.66463921,0
+ASH.US,D,20210428,000000,91.8256,93.1174,91.3758,92.7945,295504.21771691,0
+ASH.US,D,20210429,000000,88.4217,89.9978,83.9608,85.1842,2310886.9535642,0
+ASH.US,D,20210430,000000,84.8622,87.7371,84.2748,84.3234,630141.22815995,0
+ASH.US,D,20210503,000000,85.2823,86.2164,84.7938,84.9198,385810.35187392,0
+ASH.US,D,20210504,000000,82.6125,85.0276,82.4362,84.265,507205.08588078,0
+ASH.US,D,20210505,000000,84.4214,85.2328,84.4214,85.1744,512984.10510736,0
+ASH.US,D,20210506,000000,85.2724,86.4552,83.5516,86.4156,487120.34429975,0
+ASH.US,D,20210507,000000,86.4849,86.8971,85.8192,86.3482,373094.49070408,0
+ASH.US,D,20210510,000000,86.9555,87.3349,85.8885,85.9282,351921.57746781,0
+ASH.US,D,20210511,000000,84.7147,85.4299,84.1579,84.7741,486306.73914749,0
+ASH.US,D,20210512,000000,84.4511,84.4511,82.2896,82.4153,305866.07489786,0
+ASH.US,D,20210513,000000,82.7581,84.675,82.7581,83.9132,343138.47767907,0
+ASH.US,D,20210514,000000,84.0203,87.4826,84.0203,87.111,1009209.5591755,0
+ASH.US,D,20210517,000000,86.7188,87.9917,86.5543,87.6588,423717.6896933,0
+ASH.US,D,20210518,000000,87.7272,87.7905,86.5146,86.5543,320315.13711783,0
+ASH.US,D,20210519,000000,85.2228,85.9966,84.5681,84.9198,451126.89651592,0
+ASH.US,D,20210520,000000,85.2129,85.948,84.3719,85.9282,322692.35812719,0
+ASH.US,D,20210521,000000,87.2389,88.3721,86.9258,87.111,453490.99486155,0
+ASH.US,D,20210524,000000,87.5222,88.2365,86.4057,88.0403,380208.99332574,0
+ASH.US,D,20210525,000000,88.4812,89.2628,88.0066,88.2552,794451.11035878,0
+ASH.US,D,20210526,000000,88.9696,91.1509,87.8055,91.141,580306.39843115,0
+ASH.US,D,20210527,000000,91.6789,92.3734,91.1896,92.0791,691196.94482721,0
+ASH.US,D,20210528,000000,92.3258,93.1302,91.982,93.0619,537775.8452305,0
+ASH.US,D,20210601,000000,93.9644,94.1596,92.953,93.6108,578394.52726694,0
+ASH.US,D,20210602,000000,93.6305,93.6999,92.2179,92.6002,486428.8808639,0
+ASH.US,D,20210603,000000,92.1188,92.5338,91.3005,92.3645,304262.08161383,0
+ASH.US,D,20210604,000000,92.7865,93.4156,92.1683,92.5121,240862.45531441,0
+ASH.US,D,20210607,000000,92.522,92.943,91.0688,91.9434,269777.7401608,0
+ASH.US,D,20210608,000000,91.992,92.7181,91.1777,92.0703,296278.45487792,0
+ASH.US,D,20210609,000000,91.884,92.1683,91.2559,92.002,275650.63690494,0
+ASH.US,D,20210610,000000,93.0223,93.1798,90.0305,90.9419,909585.32432315,0
+ASH.US,D,20210611,000000,91.5205,91.9434,91.2758,91.9434,280278.89946458,0
+ASH.US,D,20210614,000000,91.6581,91.7325,89.7641,90.3248,362876.98282434,0
+ASH.US,D,20210615,000000,90.3535,91.1628,89.9215,90.5794,370339.7407531,0
+ASH.US,D,20210616,000000,90.4307,90.4307,89.1468,89.4608,599769.32763776,0
+ASH.US,D,20210617,000000,89.1468,89.3529,86.3393,86.8901,373209.56637078,0
+ASH.US,D,20210618,000000,86.3978,86.3978,85.3685,85.525,457112.85005543,0
+ASH.US,D,20210621,000000,86.0936,87.1348,86.0936,86.5266,237956.29001251,0
+ASH.US,D,20210622,000000,86.1927,87.0457,85.7895,86.8109,183577.9903206,0
+ASH.US,D,20210623,000000,87.0457,87.2924,86.596,86.7515,241950.62696965,0
+ASH.US,D,20210624,000000,87.3013,87.3013,85.5349,86.3779,357830.81389619,0
+ASH.US,D,20210625,000000,86.8307,87.8709,86.5166,86.9962,381328.45748684,0
+ASH.US,D,20210628,000000,86.7712,86.791,85.525,86.6057,203884.80774964,0
+ASH.US,D,20210629,000000,87.2527,87.4192,85.8192,86.055,177819.15980747,0
+ASH.US,D,20210630,000000,85.7509,86.3393,85.3289,85.8588,348745.89284129,0
+ASH.US,D,20210701,000000,86.6534,86.7663,85.8094,86.5067,382146.10038177,0
+ASH.US,D,20210702,000000,86.5067,86.5067,85.7607,86.1134,260445.50736607,0
+ASH.US,D,20210706,000000,85.8985,85.9679,83.8964,84.3967,450623.18811522,0
+ASH.US,D,20210707,000000,84.1222,85.525,83.7498,85.525,497506.42793684,0
+ASH.US,D,20210708,000000,83.8281,85.2011,83.0028,84.5641,319401.59783397,0
+ASH.US,D,20210709,000000,85.6142,86.5563,85.094,86.272,453967.44849909,0
+ASH.US,D,20210712,000000,86.272,87.1646,85.732,86.7712,295028.77351504,0
+ASH.US,D,20210713,000000,86.3978,86.581,85.1822,85.8688,271161.67646815,0
+ASH.US,D,20210714,000000,86.3592,87.1348,85.6627,85.6925,167915.58642196,0
+ASH.US,D,20210715,000000,85.2506,86.1233,85.211,85.8588,234285.98190634,0
+ASH.US,D,20210716,000000,86.3879,86.3879,84.4462,84.7304,284524.58590423,0
+ASH.US,D,20210719,000000,82.877,83.6606,82.3074,82.8869,306401.07580443,0
+ASH.US,D,20210720,000000,82.4837,85.0247,82.3451,84.1619,581438.985256,0
+ASH.US,D,20210721,000000,85.0149,86.0362,84.9852,85.1327,166081.44180454,0
+ASH.US,D,20210722,000000,85.3487,85.3685,84.1322,85.2011,235150.05884223,0
+ASH.US,D,20210723,000000,85.2407,85.9183,84.8187,85.8985,211706.9247779,0
+ASH.US,D,20210726,000000,85.9282,86.8703,85.5647,86.1233,273060.42496863,0
+ASH.US,D,20210727,000000,85.4853,86.1134,84.0628,84.6226,439442.67860366,0
+ASH.US,D,20210728,000000,87.1348,87.2725,81.8358,82.7978,1026569.8338757,0
+ASH.US,D,20210729,000000,82.9928,84.5295,82.5431,83.3168,656924.58486546,0
+ASH.US,D,20210730,000000,83.9261,84.5344,83.0128,83.4754,666185.14772741,0
+ASH.US,D,20210802,000000,83.8865,84.2986,81.9735,82.1796,518924.63404159,0
+ASH.US,D,20210803,000000,82.1103,82.5917,81.0998,81.8457,377386.61118468,0
+ASH.US,D,20210804,000000,81.4634,81.8457,80.8451,81.4534,407201.3032155,0
+ASH.US,D,20210805,000000,81.9438,82.4045,81.4039,81.7675,167890.35053014,0
+ASH.US,D,20210806,000000,82.3074,82.9928,82.14,82.8473,272239.75376667,0
+ASH.US,D,20210809,000000,83.0128,83.621,82.4739,83.3267,251876.40793996,0
+ASH.US,D,20210810,000000,83.5239,84.2104,83.307,83.7785,356271.23578176,0
+ASH.US,D,20210811,000000,83.9449,84.2303,83.4358,84.0628,217875.58617418,0
+ASH.US,D,20210812,000000,83.9846,84.2887,83.0375,83.8478,157371.02138424,0
+ASH.US,D,20210813,000000,83.7547,85.2902,83.5042,85.1525,320547.30732257,0
+ASH.US,D,20210816,000000,84.7256,85.7797,84.0827,85.114,330508.41854142,0
+ASH.US,D,20210817,000000,84.2698,84.5939,82.7284,83.4842,235289.36096507,0
+ASH.US,D,20210818,000000,83.4159,83.4802,81.9141,82.0319,146466.08781135,0
+ASH.US,D,20210819,000000,80.9323,81.7863,80.3934,80.9225,219559.32487635,0
+ASH.US,D,20210820,000000,80.7075,82.239,80.5599,82.0319,242504.807154,0
+ASH.US,D,20210823,000000,82.7184,83.3367,82.1597,83.1811,216106.04543982,0
+ASH.US,D,20210824,000000,83.7785,85.0346,83.611,84.5046,271042.56305877,0
+ASH.US,D,20210825,000000,84.6314,85.2506,84.0241,84.8484,138793.36726266,0
+ASH.US,D,20210826,000000,84.5641,84.7553,83.5042,84.1421,315716.1481927,0
+ASH.US,D,20210827,000000,84.4363,85.9579,84.4363,85.5647,287866.82741676,0
+ASH.US,D,20210830,000000,85.9768,86.2124,85.319,85.6241,488823.26227971,0
+ASH.US,D,20210831,000000,89.7779,89.976,88.2235,89.7095,878482.59237388,0
+ASH.US,D,20210901,000000,89.8868,90.1424,87.2973,89.877,748475.35320698,0
+ASH.US,D,20210902,000000,89.6808,90.8022,89.2271,90.3703,291490.70148199,0
+ASH.US,D,20210903,000000,92.0634,93.5394,91.4917,92.4863,707719.38791904,0
+ASH.US,D,20210907,000000,91.9454,92.4714,90.9112,91.1172,311482.57498113,0
+ASH.US,D,20210908,000000,90.5367,92.6637,90.4376,92.1218,348924.56295536,0
+ASH.US,D,20210909,000000,92.102,93.4027,92.102,92.309,316955.73519886,0
+ASH.US,D,20210910,000000,92.8896,93.1035,90.9707,91.1172,282153.4215089,0
+ASH.US,D,20210913,000000,92.4368,92.6637,91.2856,91.5016,277988.48992308,0
+ASH.US,D,20210914,000000,91.9454,91.9454,90.4673,90.6061,255959.5752363,0
+ASH.US,D,20210915,000000,90.3109,91.6789,90.3109,91.3055,361391.09351403,0
+ASH.US,D,20210916,000000,91.4917,92.3883,91.2411,91.8166,759737.62700803,0
+ASH.US,D,20210917,000000,91.3441,91.3441,88.607,88.8338,1002322.1795802,0
+ASH.US,D,20210920,000000,86.371,88.0066,86.056,87.8589,433897.84845315,0
+ASH.US,D,20210921,000000,88.6168,88.6267,87.4549,87.8392,396347.85086193,0
+ASH.US,D,20210922,000000,88.6852,89.5818,88.5188,88.5574,319420.77711176,0
+ASH.US,D,20210923,000000,89.2172,91.6107,89.2172,91.1965,538025.17584167,0
+ASH.US,D,20210924,000000,90.9707,92.2991,90.4376,91.3253,269752.50426897,0
+ASH.US,D,20210927,000000,91.137,91.3342,88.0849,88.1542,551780.75575445,0
+ASH.US,D,20210928,000000,87.8689,89.1677,87.7995,87.9373,469230.11587131,0
+ASH.US,D,20210929,000000,88.065,88.065,87.0903,87.1497,368259.29383153,0
+ASH.US,D,20210930,000000,87.6034,88.5871,87.2973,87.7501,453096.30551349,0
+ASH.US,D,20211001,000000,88.2424,90.192,87.1101,89.7689,401967.37925221,0
+ASH.US,D,20211004,000000,89.7779,91.137,88.3414,88.7744,554135.76917902,0
+ASH.US,D,20211005,000000,89.0597,90.2811,88.4989,89.2865,439250.88582583,0
+ASH.US,D,20211006,000000,88.2424,89.9859,88.2235,89.9463,328495.60380992,0
+ASH.US,D,20211007,000000,90.7229,92.1415,90.5417,91.5016,478110.12148464,0
+ASH.US,D,20211008,000000,91.4719,91.9643,90.8716,91.1767,550787.47105246,0
+ASH.US,D,20211011,000000,91.8166,92.8014,91.0975,91.1965,289406.21681774,0
+ASH.US,D,20211012,000000,91.0102,92.2595,90.9707,91.777,432481.61020426,0
+ASH.US,D,20211013,000000,93.2245,93.5394,92.1712,93.2542,415764.34602758,0
+ASH.US,D,20211014,000000,94.1794,95.0175,93.5493,94.3873,626105.50434023,0
+ASH.US,D,20211015,000000,95.0274,95.0957,94.112,94.2685,671571.49647729,0
+ASH.US,D,20211018,000000,93.8742,95.1641,93.363,94.6529,287550.87405118,0
+ASH.US,D,20211019,000000,95.0075,95.0075,94.1298,94.6925,354668.25193341,0
+ASH.US,D,20211020,000000,94.7509,95.7654,94.4121,95.4108,1040900.7921219,0
+ASH.US,D,20211021,000000,95.273,96.7402,94.9184,96.4548,586039.99305247,0
+ASH.US,D,20211022,000000,96.3162,96.9265,96.1983,96.326,391272.40829926,0
+ASH.US,D,20211025,000000,96.75,97.3207,95.6862,95.7059,342577.23144502,0
+ASH.US,D,20211026,000000,95.7753,96.7203,95.2235,95.7059,313210.7288529,0
+ASH.US,D,20211027,000000,95.4503,95.6762,93.4908,93.6187,280385.89964589,0
+ASH.US,D,20211028,000000,93.9535,94.741,93.6682,94.1694,383248.40413644,0
+ASH.US,D,20211029,000000,93.9337,95.0175,93.7079,94.534,401457.61423747,0
+ASH.US,D,20211101,000000,94.9184,96.3162,94.3873,94.839,457608.48297075,0
+ASH.US,D,20211102,000000,95.066,96.445,95.066,95.4206,488606.23361006,0
+ASH.US,D,20211103,000000,95.3909,96.6213,94.7806,96.2875,376010.7503627,0
+ASH.US,D,20211104,000000,96.6609,96.7203,94.6331,94.6925,387896.85540953,0
+ASH.US,D,20211105,000000,95.4306,97.0552,95.4306,96.5926,438428.19575253,0
+ASH.US,D,20211108,000000,97.2316,97.6179,96.7006,97.4694,300639.21698427,0
+ASH.US,D,20211109,000000,97.0552,98.345,97.0552,97.814,543247.99601256,0
+ASH.US,D,20211110,000000,101.413,103.345,98.5521,98.7879,873857.35812126,0
+ASH.US,D,20211111,000000,97.4397,101.889,96.346,99.7392,881675.43740684,0
+ASH.US,D,20211112,000000,100.382,104.801,100.382,104.652,728564.23456167,0
+ASH.US,D,20211115,000000,105.881,106.525,104.385,106.515,689143.7526688,0
+ASH.US,D,20211116,000000,106.604,106.832,105.406,105.544,748060.47514547,0
+ASH.US,D,20211117,000000,105.276,105.95,104.425,105.286,319458.12623165,0
+ASH.US,D,20211118,000000,105.425,106.684,104.345,104.692,263478.86156273,0
+ASH.US,D,20211119,000000,104.851,107.655,104.306,107.575,662382.6035481,0
+ASH.US,D,20211122,000000,107.981,109.041,105.286,105.425,496093.21799497,0
+ASH.US,D,20211123,000000,105.822,106.931,104.959,105.336,245749.13340627,0
+ASH.US,D,20211124,000000,104.752,105.069,104.108,104.573,262957.99275558,0
+ASH.US,D,20211126,000000,101.977,103.335,101.493,102.611,216277.64950419,0
+ASH.US,D,20211129,000000,103.493,103.761,101.026,101.74,478305.95200516,0
+ASH.US,D,20211130,000000,101.225,101.71,99.6993,99.808,480526.71048524,0
+ASH.US,D,20211201,000000,101.523,102.087,98.8473,98.9662,619128.28497007,0
+ASH.US,D,20211202,000000,99.4218,102.047,98.9662,101.176,444202.16780075,0
+ASH.US,D,20211203,000000,101.937,101.937,99.7781,100.948,387660.6474621,0
+ASH.US,D,20211206,000000,102.464,103.87,101.552,102.414,427314.30899537,0
+ASH.US,D,20211207,000000,103.176,104.891,102.928,104.365,292158.94789737,0
+ASH.US,D,20211208,000000,104.583,105.256,103.929,104.217,236698.53316425,0
+ASH.US,D,20211209,000000,103.513,104.098,102.661,102.889,304686.04459639,0
+ASH.US,D,20211210,000000,103.8,103.83,102.691,103.712,355701.91406232,0
+ASH.US,D,20211213,000000,103.602,104.019,102.504,102.849,323555.42562741,0
+ASH.US,D,20211214,000000,102.364,103.226,100.908,101.383,448161.17450934,0
+ASH.US,D,20211215,000000,101.383,102.711,100.135,102.711,432391.77042939,0
+ASH.US,D,20211216,000000,103.513,103.989,101.592,102.304,439756.61309788,0
+ASH.US,D,20211217,000000,101.977,103.117,100.729,102.454,739399.51707314,0
+ASH.US,D,20211220,000000,100.412,100.986,98.0786,100.879,557412.39737282,0
+ASH.US,D,20211221,000000,101.76,102.631,101.403,102.215,310414.59203934,0
+ASH.US,D,20211222,000000,101.81,103.108,101.81,102.611,193131.28952766,0
+ASH.US,D,20211223,000000,103.108,104.118,102.889,103.008,184858.96418934,0
+ASH.US,D,20211227,000000,103.226,103.642,102.157,103.543,225831.95814692,0
+ASH.US,D,20211228,000000,103.622,104.682,103.275,104.405,197139.75858421,0
+ASH.US,D,20211229,000000,104.672,105.861,104.583,105.495,128011.58484184,0
+ASH.US,D,20211230,000000,105.218,106.227,104.92,105.059,177785.84843027,0
+ASH.US,D,20211231,000000,105.128,106.703,105.128,106.317,269029.74832727,0
+ASH.US,D,20220103,000000,106.634,106.971,104.137,104.682,314587.59911056,0
+ASH.US,D,20220104,000000,105.246,105.822,104.405,105.009,315603.09139736,0
+ASH.US,D,20220105,000000,105.098,105.95,103.285,103.612,337386.71321565,0
+ASH.US,D,20220106,000000,103.464,104.375,102.592,103.176,221731.63044414,0
+ASH.US,D,20220107,000000,103.216,103.85,102.464,102.601,213587.50343626,0
+ASH.US,D,20220110,000000,101.957,102.919,101.313,102.701,340127.33106721,0
+ASH.US,D,20220111,000000,103.018,104.187,102.314,104.157,289551.57555461,0
+ASH.US,D,20220112,000000,104.177,105.782,103.533,104.266,293425.78966669,0
+ASH.US,D,20220113,000000,104.454,105.703,103.781,104.157,288186.81852503,0
+ASH.US,D,20220114,000000,103.186,104.554,102.761,104.375,274800.69206848,0
+ASH.US,D,20220118,000000,103.355,103.415,99.9077,101.046,498731.88284358,0
+ASH.US,D,20220119,000000,100.64,101.562,98.6195,98.6889,474595.26647206,0
+ASH.US,D,20220120,000000,97.3376,98.9067,96.6164,96.864,477436.8278909,0
+ASH.US,D,20220121,000000,96.4391,97.4861,95.3671,95.491,431148.14568054,0
+ASH.US,D,20220124,000000,93.7236,95.7327,93.048,95.4018,809825.82509069,0
+ASH.US,D,20220125,000000,94.3853,95.698,92.7608,94.9381,435244.43564062,0
+ASH.US,D,20220126,000000,95.6782,96.3003,93.803,94.2962,604750.89268286,0
+ASH.US,D,20220127,000000,94.7212,95.807,92.6171,93.3283,519910.85269388,0
+ASH.US,D,20220128,000000,93.3878,94.2269,92.0841,94.2071,329535.32255288,0
+ASH.US,D,20220131,000000,93.6245,94.9283,93.368,94.839,640932.09550182,0
+ASH.US,D,20220201,000000,94.8688,95.0908,92.7211,94.5231,615943.5154225,0
+ASH.US,D,20220202,000000,96.5381,96.5579,94.7699,95.9357,865429.57968934,0
+ASH.US,D,20220203,000000,95.5306,97.1899,94.42,94.8293,487442.35427936,0
+ASH.US,D,20220204,000000,94.6074,95.5604,93.9307,94.0495,408885.04191767,0
+ASH.US,D,20220207,000000,93.8118,94.5825,93.8118,93.9703,512106.90550773,0
+ASH.US,D,20220208,000000,94.1179,94.6321,93.7831,94.3756,258513.44748839,0
+ASH.US,D,20220209,000000,95.4513,96.2172,95.284,96.1626,490693.74658134,0
+ASH.US,D,20220210,000000,95.4118,96.7352,94.5033,94.7015,415763.33659191,0
+ASH.US,D,20220211,000000,94.8787,95.3434,93.5255,93.9803,646444.62371079,0
+ASH.US,D,20220214,000000,93.8118,94.4151,93.0917,93.7633,373678.95395862,0
+ASH.US,D,20220215,000000,94.4834,95.3434,94.2893,95.2046,232712.2716925,0
+ASH.US,D,20220216,000000,95.0372,95.3721,94.2962,95.2641,367374.01874651,0
+ASH.US,D,20220217,000000,94.3259,94.9728,93.5651,94.1278,359689.18496974,0
+ASH.US,D,20220218,000000,94.1576,94.9084,93.5454,93.7633,407901.8515724,0
+ASH.US,D,20220222,000000,92.9926,93.8118,91.7087,93.0124,467297.04655796,0
+ASH.US,D,20220223,000000,93.8118,93.8118,91.4323,91.5907,475490.6359138,0
+ASH.US,D,20220224,000000,89.7244,91.2748,88.3266,91.1559,427199.23332867,0
+ASH.US,D,20220225,000000,91.4422,93.1214,90.5834,93.0322,371161.42139074,0
+ASH.US,D,20220228,000000,91.9127,92.2694,90.1791,91.4174,683687.7528575,0
+ASH.US,D,20220301,000000,91.2292,91.9623,86.7019,87.4052,603525.43777613,0
+ASH.US,D,20220302,000000,88.069,90.9617,88.069,90.6843,480553.9652484,0
+ASH.US,D,20220303,000000,91.0311,91.3877,88.703,89.5451,591536.37029068,0
+ASH.US,D,20220304,000000,88.4652,88.4652,86.1769,86.9694,568498.01993114,0
+ASH.US,D,20220307,000000,86.1867,86.2164,84.2253,84.255,763377.65204402,0
+ASH.US,D,20220308,000000,85.0871,86.0481,82.5114,84.9583,809219.15425135,0
+ASH.US,D,20220309,000000,87.1873,87.8709,85.7905,87.3953,789924.80080211,0
+ASH.US,D,20220310,000000,86.0283,88.2127,85.8995,88.0294,398467.66577473,0
+ASH.US,D,20220311,000000,88.2969,89.1488,87.2764,87.3261,601204.74516443,0
+ASH.US,D,20220314,000000,88.1384,89.7928,87.2418,87.4846,425712.33458269,0
+ASH.US,D,20220315,000000,87.4549,90.0503,87.1081,89.664,703319.25782146,0
+ASH.US,D,20220316,000000,90.5257,92.7251,90.0355,91.5858,482334.60977516,0
+ASH.US,D,20220317,000000,91.0409,93.4978,91.0409,92.834,510941.00730568,0
+ASH.US,D,20220318,000000,91.7245,93.9039,91.14,93.5374,1706422.7406123,0
+ASH.US,D,20220321,000000,93.9931,94.6074,92.6656,93.5474,473504.0665098,0
+ASH.US,D,20220322,000000,94.1615,95.6574,93.795,94.5875,408853.74941182,0
+ASH.US,D,20220323,000000,94.112,94.8055,93.8049,93.8644,344944.35809766,0
+ASH.US,D,20220324,000000,94.2308,94.7459,93.9238,94.6074,339144.14072194,0
+ASH.US,D,20220325,000000,94.538,97.6189,94.538,97.5792,390501.19944526,0
+ASH.US,D,20220328,000000,97.6189,98.0251,96.7769,97.708,540322.65143289,0
+ASH.US,D,20220329,000000,98.3718,100.195,98.3718,99.9964,460026.08140703,0
+ASH.US,D,20220330,000000,99.798,99.798,98.0052,98.4312,234044.72678054,0
+ASH.US,D,20220331,000000,98.5402,98.877,97.4801,97.4901,338046.88414564,0
+ASH.US,D,20220401,000000,98.1737,98.877,96.9056,97.9358,500998.06592894,0
+ASH.US,D,20220404,000000,97.6289,98.8473,97.1038,97.9161,542173.95645674,0
+ASH.US,D,20220405,000000,97.4108,98.7186,96.9552,97.0641,612509.41526375,0
+ASH.US,D,20220406,000000,96.3607,98.5699,96.2023,98.243,614806.89085496,0
+ASH.US,D,20220407,000000,98.0251,98.4907,96.331,97.6982,394720.64055742,0
+ASH.US,D,20220408,000000,97.8567,99.392,97.5495,98.5204,436576.89072867,0
+ASH.US,D,20220411,000000,98.5204,99.2436,96.9155,98.0944,559422.18379729,0
+ASH.US,D,20220412,000000,98.9959,99.8478,97.1582,97.6586,282157.4592516,0
+ASH.US,D,20220413,000000,100.235,105.108,100.235,105.088,730700.20044524,0
+ASH.US,D,20220414,000000,105.049,106.852,105.049,105.228,405567.02686129,0
+ASH.US,D,20220418,000000,105.009,106.743,104.326,105.812,426185.75991322,0
+ASH.US,D,20220419,000000,106.604,107.753,106.594,107.04,565937.08162933,0
+ASH.US,D,20220420,000000,107.843,110.012,107.843,108.298,617609.08428256,0
+ASH.US,D,20220421,000000,109.288,109.695,105.742,105.832,460692.30895106,0
+ASH.US,D,20220422,000000,105.306,105.475,102.255,102.324,413060.06786023,0
+ASH.US,D,20220425,000000,101.216,101.216,98.5501,100.452,584754.98144103,0
+ASH.US,D,20220426,000000,99.9276,101.533,99.6106,100.373,494485.18696825,0
+ASH.US,D,20220427,000000,101.75,106.079,101.592,105.198,731234.19191613,0
+ASH.US,D,20220428,000000,106.703,107.273,103.771,107.208,376848.5819711,0
+ASH.US,D,20220429,000000,107.189,107.713,103.731,103.989,410143.80820162,0
+ASH.US,D,20220502,000000,104.118,105.059,100.948,102.661,307776.9366264,0
+ASH.US,D,20220503,000000,102.988,104.514,102.592,103.068,399517.47887441,0
+ASH.US,D,20220504,000000,103.176,106.436,102.691,106.406,348006.98592883,0
+ASH.US,D,20220505,000000,105.256,105.822,102.479,103.405,214398.0802815,0
+ASH.US,D,20220506,000000,102.83,103.028,99.2733,100.739,395989.50119809,0
+ASH.US,D,20220509,000000,99.194,100.392,96.6778,96.7769,497931.40035507,0
+ASH.US,D,20220510,000000,97.9656,98.4263,94.8747,95.7664,417872.04771232,0
+ASH.US,D,20220511,000000,95.9744,98.4808,95.2216,95.9347,349349.53537361,0
+ASH.US,D,20220512,000000,95.4989,97.401,94.0327,95.6178,268809.69135061,0
+ASH.US,D,20220513,000000,96.658,98.877,96.3013,97.8368,208550.41942917,0
+ASH.US,D,20220516,000000,97.2029,98.461,96.866,97.9358,235594.21053824,0
+ASH.US,D,20220517,000000,99.7192,101.243,99.5609,100.313,507714.85089553,0
+ASH.US,D,20220518,000000,99.3228,100.125,98.6937,99.1543,333456.98014157,0
+ASH.US,D,20220519,000000,98.3123,100.264,98.144,99.1743,253279.5235251,0
+ASH.US,D,20220520,000000,101.116,101.116,96.1973,99.0158,397350.22048498,0
+ASH.US,D,20220523,000000,99.9077,100.472,98.5402,99.8478,257702.87064317,0
+ASH.US,D,20220524,000000,99.2534,99.2534,97.5792,98.887,196595.67275659,0
+ASH.US,D,20220525,000000,98.3817,101.303,98.0052,100.759,316228.94151448,0
+ASH.US,D,20220526,000000,103.592,105.326,102.3,104.771,348873.08173605,0
+ASH.US,D,20220527,000000,105.663,107.833,105.274,107.823,261409.51843356,0
+ASH.US,D,20220531,000000,106.784,107.321,105.253,106.347,300597.43239305,0
+ASH.US,D,20220601,000000,106.317,106.347,103.485,104.628,250595.97737756,0
+ASH.US,D,20220602,000000,104.916,107.177,103.987,107.112,421520.91014431,0
+ASH.US,D,20220603,000000,105.761,106.585,105.288,106.357,238632.74157696,0
+ASH.US,D,20220606,000000,106.784,112.2,106.079,109.497,925356.49044183,0
+ASH.US,D,20220607,000000,108.662,109.835,107.067,109.815,383812.76674894,0
+ASH.US,D,20220608,000000,108.812,110.168,107.539,108.026,462931.33689351,0
+ASH.US,D,20220609,000000,107.003,108.95,106.059,106.794,424030.69396722,0
+ASH.US,D,20220610,000000,104.429,105.015,101.06,102.074,575810.2228724,0
+ASH.US,D,20220613,000000,99.3711,100.057,97.5526,98.2979,412579.67948413,0
+ASH.US,D,20220614,000000,98.0197,98.8842,96.5986,97.8805,371892.80308323,0
+ASH.US,D,20220615,000000,99.2916,100.096,96.5241,97.8805,606868.54609866,0
+ASH.US,D,20220616,000000,95.6249,95.6249,93.4089,94.2137,511605.44432985,0
+ASH.US,D,20220617,000000,94.7007,95.5055,93.1803,94.8497,967050.70188953,0
+ASH.US,D,20220621,000000,95.3267,97.4234,95.0087,96.6384,429494.0525777,0
+ASH.US,D,20220622,000000,94.492,97.4532,94.1143,96.867,350231.57742644,0
+ASH.US,D,20220623,000000,96.6682,97.7116,95.1081,96.4297,346817.10408598,0
+ASH.US,D,20220624,000000,97.5924,102.869,96.9764,102.531,821447.01232723,0
+ASH.US,D,20220627,000000,102.124,103.296,101.498,103.197,689961.10835095,0
+ASH.US,D,20220628,000000,104.041,104.897,102.196,102.442,300790.64750692,0
+ASH.US,D,20220629,000000,102.75,102.75,100.832,101.964,310369.89057437,0
+ASH.US,D,20220630,000000,100.524,103.56,99.9575,102.402,411148.68004701,0
+ASH.US,D,20220701,000000,101.836,103.723,101.005,103.018,514640.5317436,0
+ASH.US,D,20220705,000000,100.882,101.876,98.7351,100.961,391415.58021408,0
+ASH.US,D,20220706,000000,102.492,102.492,99.8827,101.726,975101.33163421,0
+ASH.US,D,20220707,000000,102.541,103.687,102.213,102.829,298710.56604664,0
+ASH.US,D,20220708,000000,102.452,102.879,100.702,100.802,269380.10922933,0
+ASH.US,D,20220711,000000,99.6891,100.832,98.9736,100.256,257372.59496514,0
+ASH.US,D,20220712,000000,99.7591,101.836,99.0482,99.3612,282296.33832595,0
+ASH.US,D,20220713,000000,97.8805,98.9289,96.867,97.9799,383883.20975921,0
+ASH.US,D,20220714,000000,95.7739,97.2049,95.3963,96.8172,184390.61734345,0
+ASH.US,D,20220715,000000,97.7812,98.6507,96.4893,98.129,421912.37201565,0
+ASH.US,D,20220718,000000,99.6096,102.819,99.3264,100.106,824782.99202769,0
+ASH.US,D,20220719,000000,102.124,102.65,101.298,101.646,789605.7653583,0
+ASH.US,D,20220720,000000,101,103.302,100.643,102.829,591308.69145963,0
+ASH.US,D,20220721,000000,102.591,104.559,101.518,104.409,522631.78809391,0
+ASH.US,D,20220722,000000,104.657,104.945,103.584,104.061,298309.04088812,0
+ASH.US,D,20220725,000000,104.041,105.303,102.928,104.349,371036.41734414,0
+ASH.US,D,20220726,000000,103.733,104.857,103.406,104.329,561481.10825559,0
+ASH.US,D,20220727,000000,104.837,105.453,100.126,101.756,1057634.3751192,0
+ASH.US,D,20220728,000000,102.492,103.068,99.8628,100.276,892936.60446,0
+ASH.US,D,20220729,000000,99.8678,101.696,99.4805,99.8379,445028.74899878,0
+ASH.US,D,20220801,000000,99.9376,101.23,97.4632,100.882,790087.79681427,0
+ASH.US,D,20220802,000000,100.524,100.847,98.4569,99.222,581092.44231363,0
+ASH.US,D,20220803,000000,99.232,100.365,98.3078,100.196,332366.22369428,0
+ASH.US,D,20220804,000000,100.186,101.706,99.8877,101.468,340591.95463591,0
+ASH.US,D,20220805,000000,100.146,103.465,100.146,103.127,320207.76012237,0
+ASH.US,D,20220808,000000,103.952,104.667,102.004,103.068,892150.66173118,0
+ASH.US,D,20220809,000000,103.256,103.873,101.235,101.994,352685.00684114,0
+ASH.US,D,20220810,000000,103.366,106.357,103.366,105.751,464139.93768393,0
+ASH.US,D,20220811,000000,106.615,106.804,104.459,104.509,302316.24184354,0
+ASH.US,D,20220812,000000,105.025,105.841,104.608,105.761,304058.19685454,0
+ASH.US,D,20220815,000000,104.887,106.814,104.887,106.407,195993.58746297,0
+ASH.US,D,20220816,000000,106.099,107.45,105.909,107.39,225195.23420437,0
+ASH.US,D,20220817,000000,106.824,106.824,104.916,106.218,441026.57968696,0
+ASH.US,D,20220818,000000,105.939,108.099,105.88,107.698,206491.60865004,0
+ASH.US,D,20220819,000000,107.301,107.301,105.215,105.283,218119.73698751,0
+ASH.US,D,20220822,000000,104.061,104.061,102.223,102.312,424398.00394932,0
+ASH.US,D,20220823,000000,102.272,103.773,102.272,103.078,273657.00628119,0
+ASH.US,D,20220824,000000,103.038,104.369,102.472,103.058,277576.65663814,0
+ASH.US,D,20220825,000000,103.714,105.969,103.674,105.929,373946.71999684,0
+ASH.US,D,20220826,000000,105.721,105.721,102.312,102.312,156857.46361664,0
+ASH.US,D,20220829,000000,101.328,103.425,101.12,102.73,382077.85603897,0
+ASH.US,D,20220830,000000,102.948,103.376,101.553,101.746,143381.71575277,0
+ASH.US,D,20220831,000000,102.04,102.09,101.153,101.452,297603.85199255,0
+ASH.US,D,20220901,000000,100.286,100.535,99.3882,99.9266,438271.65586087,0
+ASH.US,D,20220902,000000,101.582,102.678,98.8898,99.0393,279464.94520889,0
+ASH.US,D,20220906,000000,99.6275,100.051,98.4212,98.9894,281696.70077147,0
+ASH.US,D,20220907,000000,99.1888,102.574,99.0742,102.309,283272.47065408,0
+ASH.US,D,20220908,000000,101.263,102.339,100.181,102.18,405563.64815745,0
+ASH.US,D,20220909,000000,103.097,103.147,101.103,101.911,390878.19503759,0
+ASH.US,D,20220912,000000,102.788,104.981,102.668,104.263,561847.72274656,0
+ASH.US,D,20220913,000000,101.901,102.598,100.276,100.794,550097.15357101,0
+ASH.US,D,20220914,000000,100.674,102.469,99.9366,102.279,604172.84161132,0
+ASH.US,D,20220915,000000,102.02,102.878,98.2517,98.81,401264.63497039,0
+ASH.US,D,20220916,000000,97.6635,98.7601,96.7263,98.4311,1471397.9469617,0
+ASH.US,D,20220919,000000,97.1849,100.176,97.1849,99.0094,257669.97144743,0
+ASH.US,D,20220920,000000,97.8629,98.6106,97.3444,98.0922,371226.70965241,0
+ASH.US,D,20220921,000000,99.0991,99.8369,97.0354,97.0553,258342.00570672,0
+ASH.US,D,20220922,000000,97.5937,97.5937,95.7493,96.7363,278344.55376467,0
+ASH.US,D,20220923,000000,96.5768,97.0055,95.4203,96.826,552935.74603937,0
+ASH.US,D,20220926,000000,96.2278,97.1151,93.6556,94.2937,405809.39202839,0
+ASH.US,D,20220927,000000,94.9916,95.2707,92.6288,93.4762,327385.00004131,0
+ASH.US,D,20220928,000000,93.9348,95.6994,93.5559,95.0813,361480.20682025,0
+ASH.US,D,20220929,000000,94.194,94.4582,92.5789,93.6955,239445.8065861,0
+ASH.US,D,20220930,000000,93.9049,95.5399,93.1123,94.6825,366155.35858527,0
+ASH.US,D,20221003,000000,96.0384,96.5618,95.1411,95.6296,363956.70321755,0
+ASH.US,D,20221004,000000,97.4342,99.6175,97.1151,99.4381,325019.84066308,0
+ASH.US,D,20221005,000000,98.3314,98.81,96.5668,97.8928,477955.78039022,0
+ASH.US,D,20221006,000000,97.5638,98.3314,96.846,97.2049,279677.58888496,0
+ASH.US,D,20221007,000000,96.2877,96.3496,93.9248,94.5529,248463.10209512,0
+ASH.US,D,20221010,000000,94.4133,95.2608,94.0744,94.4632,410087.34145508,0
+ASH.US,D,20221011,000000,94.0744,95.0913,92.9976,93.8251,355076.82366902,0
+ASH.US,D,20221012,000000,94.1142,94.7673,93.1372,93.9149,325703.91135687,0
+ASH.US,D,20221013,000000,92.2001,96.158,91.387,95.9088,348748.66823337,0
+ASH.US,D,20221014,000000,96.9157,97.1919,94.5629,94.9517,271386.49159046,0
+ASH.US,D,20221017,000000,96.9058,98.6505,96.6266,97.6734,336736.30660756,0
+ASH.US,D,20221018,000000,99.7073,100.575,99.2387,100.475,293427.20922286,0
+ASH.US,D,20221019,000000,99.8867,100.081,97.474,98.2317,288657.77205429,0
+ASH.US,D,20221020,000000,98.0722,100.211,96.7463,97.0154,241017.56432388,0
+ASH.US,D,20221021,000000,97.3046,100.036,97.1062,99.6873,253535.45619847,0
+ASH.US,D,20221024,000000,100.605,101.372,99.4879,100.545,279607.37635041,0
+ASH.US,D,20221025,000000,100.804,103.9,100.435,103.595,370937.83522454,0
+ASH.US,D,20221026,000000,104.483,104.572,102.509,103.256,306607.10499466,0
+ASH.US,D,20221027,000000,103.376,104.164,102.26,102.608,298433.36293649,0
+ASH.US,D,20221028,000000,102.828,105.669,102.828,105.599,214303.70099887,0
+ASH.US,D,20221031,000000,105.061,105.53,103.855,104.602,345034.42515552,0
+ASH.US,D,20221101,000000,105.589,105.948,104.373,104.473,381252.05655037,0
+ASH.US,D,20221102,000000,104.323,104.533,100.286,100.505,424044.59028801,0
+ASH.US,D,20221103,000000,99.149,100.086,98.4411,99.2487,414419.454837,0
+ASH.US,D,20221104,000000,100.754,102.2,98.7302,99.468,663474.34829478,0
+ASH.US,D,20221107,000000,100.076,101.98,98.5558,101.95,603493.78609857,0
+ASH.US,D,20221108,000000,105.41,110.654,103.919,107.354,1096286.478076,0
+ASH.US,D,20221109,000000,107.673,107.723,104.194,104.802,606181.92313574,0
+ASH.US,D,20221110,000000,108.6,109.139,106.766,108.112,481156.46892963,0
+ASH.US,D,20221111,000000,108.521,109.667,106.856,107.424,504171.1347199,0
+ASH.US,D,20221114,000000,107.155,110.764,107.155,108.6,466825.08759115,0
+ASH.US,D,20221115,000000,109.777,111.975,109.647,111.342,372816.52204194,0
+ASH.US,D,20221116,000000,111.352,111.86,110.34,111.402,400960.7149994,0
+ASH.US,D,20221117,000000,110.355,111.496,109.468,110.405,452857.80839615,0
+ASH.US,D,20221118,000000,111.811,112.01,109.896,111.541,268805.67942754,0
+ASH.US,D,20221121,000000,110.804,112,110.026,110.425,382943.17559689,0
+ASH.US,D,20221122,000000,111.103,112.149,110.863,111.511,530973.26523119,0
+ASH.US,D,20221123,000000,111.332,112.648,111.013,111.182,288452.14963167,0
+ASH.US,D,20221125,000000,111.372,112.174,111.098,111.362,70688.976751752,0
+ASH.US,D,20221128,000000,110.495,111.292,110.245,110.564,308787.70571064,0
+ASH.US,D,20221129,000000,110.265,111.661,110.146,110.335,249792.12507058,0
+ASH.US,D,20221130,000000,110.24,111.87,109.38,111.87,472894,0
+ASH.US,D,20221201,000000,112.61,113.43,111.54,113.37,237641,0
+ASH.US,D,20221202,000000,112.29,114.36,112.29,113.58,241073,0
+ASH.US,D,20221205,000000,112.4,113.56,111.21,112.91,264860,0
+ASH.US,D,20221206,000000,113.48,113.64,110.08,112.11,256047,0
+ASH.US,D,20221207,000000,112.09,112.82,111.365,111.61,215620,0
+ASH.US,D,20221208,000000,112.43,113.02,109.73,110.05,310674,0
+ASH.US,D,20221209,000000,109.88,110.8,108.79,109.77,222851,0
+ASH.US,D,20221212,000000,109.86,110.195,108.84,109.81,334988,0
+ASH.US,D,20221213,000000,112.32,112.45,108.9623,109.95,492521,0
+ASH.US,D,20221214,000000,109.94,110.75,108.54,109.24,673898,0
+ASH.US,D,20221215,000000,108.08,108.61,106.08,106.31,278904,0
+ASH.US,D,20221216,000000,105.25,106.765,104.92,106.21,774261,0
+ASH.US,D,20221219,000000,106.04,106.435,105.07,105.71,341049,0
+ASH.US,D,20221220,000000,105.62,106.65,105.62,106.21,237832,0
+ASH.US,D,20221221,000000,107.03,109.18,107.03,108.49,381203,0
+ASH.US,D,20221222,000000,107.52,107.76,105.11,106.62,173507,0
+ASH.US,D,20221223,000000,106.35,108.19,106.35,108.19,122635,0
+ASH.US,D,20221227,000000,108.18,109.21,107.4616,108.34,188958,0
+ASH.US,D,20221228,000000,108.48,108.92,107.31,107.39,419190,0
+ASH.US,D,20221229,000000,108.17,108.985,107.49,108.4,126924,0
+ASH.US,D,20221230,000000,107.86,107.86,106.93,107.53,257033,0
+ASH.US,D,20230103,000000,108.34,108.84,107.21,108.42,314550,0
+ASH.US,D,20230104,000000,109.55,109.86,106.76,107.61,619924,0
+ASH.US,D,20230105,000000,106.1,106.33,102.88,103.59,961969,0
+ASH.US,D,20230106,000000,104.34,107.29,103.72,106.57,440675,0
+ASH.US,D,20230109,000000,107.41,108.75,107.125,107.71,270812,0
+ASH.US,D,20230110,000000,107.72,109.25,107.45,108.94,308892,0
+ASH.US,D,20230111,000000,109.98,111.505,108.55,111.23,324595,0
+ASH.US,D,20230112,000000,111.78,112.53,110.6112,111.73,265169,0
+ASH.US,D,20230113,000000,110.96,112.59,110.96,112.25,242801,0
+ASH.US,D,20230117,000000,112.22,112.71,111.14,111.85,347855,0
+ASH.US,D,20230118,000000,112.37,112.6,110,110.28,301964,0
+ASH.US,D,20230119,000000,109.65,110.11,108.33,108.39,356505,0
+ASH.US,D,20230120,000000,108.79,110.1,108.4279,109.96,286117,0
+ASH.US,D,20230123,000000,109.71,110.08,107.375,109.41,390311,0
+ASH.US,D,20230124,000000,108.99,110.64,108.23,109.85,320787,0
+ASH.US,D,20230125,000000,107.57,108.32,100.28,105.43,1018697,0
+ASH.US,D,20230126,000000,105.13,107.11,105,106.7,413090,0
+ASH.US,D,20230127,000000,106.27,108.14,106.12,107.65,340582,0
+ASH.US,D,20230130,000000,106.93,108.4101,106.49,106.77,319245,0
+ASH.US,D,20230131,000000,107.21,109.27,106.1101,109.27,489630,0
+ASH.US,D,20230201,000000,107.21,109.03,105.01,108.4,861390,0
+ASH.US,D,20230202,000000,106.9,108.67,105.82,107.62,809003,0
+ASH.US,D,20230203,000000,107.05,107.28,105.15,105.31,620720,0
+ASH.US,D,20230206,000000,104.4,106.18,103.28,105.97,631639,0
+ASH.US,D,20230207,000000,105.63,108.4,105.63,108.02,414529,0
+ASH.US,D,20230208,000000,107.46,108.48,106.81,106.96,338581,0
+ASH.US,D,20230209,000000,107.95,108,104.64,104.68,386881,0
+ASH.US,D,20230210,000000,104.12,104.745,103.26,104.01,587024,0
+ASH.US,D,20230213,000000,104.26,105.05,103.9,104.84,387547,0
+ASH.US,D,20230214,000000,104.94,105.82,103.905,104.95,578806,0
+ASH.US,D,20230215,000000,104.33,104.9251,103.8344,104.63,429946,0
+ASH.US,D,20230216,000000,103.04,104.93,102.795,103.77,451635,0
+ASH.US,D,20230217,000000,103.51,104.13,102.84,103.37,500256,0
+ASH.US,D,20230221,000000,102.74,103.13,101.52,101.58,389305,0
+ASH.US,D,20230222,000000,101.67,103.11,101.67,102.22,347527,0
+ASH.US,D,20230223,000000,102.64,103.425,101.12,102.49,346730,0
+ASH.US,D,20230224,000000,101.25,102.25,100.445,102.25,392314,0
+ASH.US,D,20230227,000000,102.86,103.26,101.98,102.05,298392,0
+ASH.US,D,20230228,000000,101.51,102.77,101.375,101.78,320964,0
+ASH.US,D,20230301,000000,101.37,102.66,101.06,102.52,285024,0
+ASH.US,D,20230302,000000,102.01,102.92,100.97,102.68,325531,0
+ASH.US,D,20230303,000000,103.42,103.83,102.33,103.68,222169,0
+ASH.US,D,20230306,000000,103.58,103.73,101.96,102.21,378072,0
+ASH.US,D,20230307,000000,101.91,102.28,100.43,100.78,316221,0
+ASH.US,D,20230308,000000,100.41,102.3,100.41,100.86,374005,0
+ASH.US,D,20230309,000000,101.22,101.745,99.51,99.83,355568,0
+ASH.US,D,20230310,000000,100.19,100.19,96.85,97.37,301503,0
+ASH.US,D,20230313,000000,96.09,96.99,95.1,95.35,387643,0
+ASH.US,D,20230314,000000,97,99.48,96.705,97.69,508597,0
+ASH.US,D,20230315,000000,95.63,96.13,94.21,95.36,549055,0
+ASH.US,D,20230316,000000,94.76,96.76,94.15,96.39,460983,0
+ASH.US,D,20230317,000000,95.71,95.82,94.84,95,665674,0
+ASH.US,D,20230320,000000,95.91,96.73,95.72,96.68,355266,0
+ASH.US,D,20230321,000000,97.98,98.45,97.06,97.23,380163,0
+ASH.US,D,20230322,000000,96.94,99.36,96.4,96.41,613496,0
+ASH.US,D,20230323,000000,96.52,98.05,95.22,95.63,367897,0
+ASH.US,D,20230324,000000,95.1,99.09,94.945,98.38,592749,0
+ASH.US,D,20230327,000000,99.41,100.54,98.4075,98.66,662822,0
+ASH.US,D,20230328,000000,98.86,100.33,98.41,100.24,427030,0
+ASH.US,D,20230329,000000,101.16,101.32,100.34,100.97,291520,0
+ASH.US,D,20230330,000000,101.97,102.36,101.12,102.26,430795,0
+ASH.US,D,20230331,000000,102.52,103.16,101.97,102.71,350510,0
+ASH.US,D,20230403,000000,102.63,103.5,102.4,102.88,656016,0
+ASH.US,D,20230404,000000,102.76,103.13,100.9,101.41,366340,0
+ASH.US,D,20230405,000000,100.73,101.87,100.125,101.41,399507,0
+ASH.US,D,20230406,000000,101.01,102.61,101.01,102.12,364049,0
+ASH.US,D,20230410,000000,101.86,103.02,101.26,102.59,288459,0
+ASH.US,D,20230411,000000,103.05,103.49,102.58,102.78,272639,0
+ASH.US,D,20230412,000000,103.43,103.7,102.17,102.33,296231,0
+ASH.US,D,20230413,000000,102.28,103.94,102.2,103.88,288814,0
+ASH.US,D,20230414,000000,103.96,104.59,102.93,103.39,244262,0
+ASH.US,D,20230417,000000,102.97,103.98,102.86,103.94,294642,0
+ASH.US,D,20230418,000000,104.82,105.15,103.165,103.76,201616,0
+ASH.US,D,20230419,000000,103.52,104.92,102.61,104.44,343131,0
+ASH.US,D,20230420,000000,104.42,104.64,103.42,104.17,230825,0
+ASH.US,D,20230421,000000,104.12,104.12,101.89,102.49,290818,0
+ASH.US,D,20230424,000000,102.38,103.43,102.32,103.4,309887,0
+ASH.US,D,20230425,000000,102.4,103.04,100.15,100.88,266129,0
+ASH.US,D,20230426,000000,100.38,100.93,98.775,99.17,427241,0
+ASH.US,D,20230427,000000,99.52,100.65,98.73,100.29,452585,0
+ASH.US,D,20230428,000000,100.41,101.87,100.41,101.61,307782,0
+ASH.US,D,20230501,000000,101.5,101.94,100.2,100.56,363386,0
+ASH.US,D,20230502,000000,100.06,100.345,97.36,100.01,512809,0
+ASH.US,D,20230503,000000,91.23,94.43,90,90.27,1575205,0
+ASH.US,D,20230504,000000,89.93,90.05,87.84,88.9,756160,0
+ASH.US,D,20230505,000000,89.52,91.19,89.4989,91.02,729824,0
+ASH.US,D,20230508,000000,91.82,92.05,89.24,89.45,468622,0
+ASH.US,D,20230509,000000,88.76,88.76,87.4,87.86,470936,0
+ASH.US,D,20230510,000000,88.82,88.98,87.52,88.28,504547,0
+ASH.US,D,20230511,000000,87.8,87.8,86.635,87.19,450091,0
+ASH.US,D,20230512,000000,88.38,91.07,88.38,90.36,709041,0
+ASH.US,D,20230515,000000,90.8,92.67,90.4763,92.06,672252,0
+ASH.US,D,20230516,000000,91.34,91.8,89.9321,90.85,570877,0
+ASH.US,D,20230517,000000,91.04,92.31,90.25,91.33,536745,0
+ASH.US,D,20230518,000000,90.72,90.91,89.41,90.86,634192,0
+ASH.US,D,20230519,000000,91.53,91.53,89.92,90.39,494321,0
+ASH.US,D,20230522,000000,90.73,91.2,90.035,90.24,406765,0
+ASH.US,D,20230523,000000,90.16,90.42,88.85,89.21,479722,0
+ASH.US,D,20230524,000000,88.57,88.745,86.97,87.28,583886,0
+ASH.US,D,20230525,000000,86.85,87.34,86.535,86.93,324044,0
+ASH.US,D,20230526,000000,87.35,87.77,86.88,87.21,365382,0
+ASH.US,D,20230530,000000,86.97,87.55,85.665,86.55,518674,0
+ASH.US,D,20230531,000000,85.83,85.99,84.85,84.88,374742,0
+ASH.US,D,20230601,000000,84.84,85.72,84.73,85.49,477150,0
+ASH.US,D,20230602,000000,87.04,89.779,87.04,89.38,452640,0
+ASH.US,D,20230605,000000,89.11,89.11,87.705,88.06,415100,0
+ASH.US,D,20230606,000000,87.73,88.75,87.39,88.15,551559,0
+ASH.US,D,20230607,000000,88.16,89.025,87.975,88.38,436610,0
+ASH.US,D,20230608,000000,88.54,88.79,86.11,86.84,866988,0
+ASH.US,D,20230609,000000,85,86.51,83.805,86.39,961531,0
+ASH.US,D,20230612,000000,86.57,86.86,85.53,85.9,451534,0
+ASH.US,D,20230613,000000,86.36,87.32,85.73,85.93,444638,0
+ASH.US,D,20230614,000000,86.4,87.01,85,85.58,713413,0
+ASH.US,D,20230615,000000,85.27,86.27,84.81,86.27,424955,0
+ASH.US,D,20230616,000000,86.79,86.79,85.075,86.39,952862,0
+ASH.US,D,20230620,000000,85.48,85.58,84.09,85,437605,0
+ASH.US,D,20230621,000000,84.86,84.87,83.91,84.38,635248,0
+ASH.US,D,20230622,000000,84.18,84.37,83.46,83.7,589033,0
+ASH.US,D,20230623,000000,82.76,83.255,81.82,81.95,560099,0
+ASH.US,D,20230626,000000,80.19,83.49,80,82.94,676361,0
+ASH.US,D,20230627,000000,83.02,83.64,82.4527,83.37,595300,0
+ASH.US,D,20230628,000000,83.36,83.95,82.32,83.84,448304,0
+ASH.US,D,20230629,000000,82.05,87.52,82.05,87.17,1957132,0
+ASH.US,D,20230630,000000,87.1,87.7477,86.29,86.91,749988,0
+ASH.US,D,20230703,000000,86.74,87.65,86.39,87.31,264103,0
+ASH.US,D,20230705,000000,86.37,86.62,85.43,85.92,554733,0
+ASH.US,D,20230706,000000,85.75,86.09,84.3,85.03,579836,0
+ASH.US,D,20230707,000000,84.96,87.37,84.96,86.78,544801,0
+ASH.US,D,20230710,000000,86.43,87.68,86.0575,86.45,315908,0
+ASH.US,D,20230711,000000,86.81,87.789,86.51,87.73,384056,0
+ASH.US,D,20230712,000000,88.61,89.115,87.82,88.3,426514,0
+ASH.US,D,20230713,000000,88.32,88.64,87.63,87.91,364529,0
+ASH.US,D,20230714,000000,87.61,87.65,86.15,87.04,462856,0
+ASH.US,D,20230717,000000,86.82,88.34,86.28,88.08,466224,0
+ASH.US,D,20230718,000000,88.49,90.33,87.78,90.19,554596,0
+ASH.US,D,20230719,000000,90.56,91.36,90.26,91.18,438835,0
+ASH.US,D,20230720,000000,91.5,91.5,90.11,90.15,416005,0
+ASH.US,D,20230721,000000,90.46,91.08,89.5,90.7,386962,0
+ASH.US,D,20230724,000000,90.59,91.025,90.27,90.66,377837,0
+ASH.US,D,20230725,000000,91.96,92.385,91.255,91.81,606341,0
+ASH.US,D,20230726,000000,92.54,95.66,89.75,90.78,1003638,0
+ASH.US,D,20230727,000000,90.82,92.67,90.125,91.38,544121,0
+ASH.US,D,20230728,000000,91.93,92.875,91.2,91.81,530159,0
+ASH.US,D,20230731,000000,91.89,92.025,90.92,91.36,513186,0
+ASH.US,D,20230801,000000,90.72,91.95,90.575,91.39,505890,0
+ASH.US,D,20230802,000000,90.51,91.07,89.822,90.63,430736,0
+ASH.US,D,20230803,000000,90.49,90.53,89.0113,89.97,351318,0
+ASH.US,D,20230804,000000,90.15,91.62,89.41,91.5,629971,0
+ASH.US,D,20230807,000000,91.98,92.76,91.25,92.66,398046,0
+ASH.US,D,20230808,000000,91.29,91.6525,90.51,90.87,451126,0
+ASH.US,D,20230809,000000,90.69,90.69,89.28,89.34,424104,0
+ASH.US,D,20230810,000000,89.62,90.09,89.04,89.27,453164,0
+ASH.US,D,20230811,000000,88.92,89.87,88.92,89.17,211930,0
+ASH.US,D,20230814,000000,89,89,88.14,88.46,280775,0
+ASH.US,D,20230815,000000,87.45,87.525,86.47,86.95,361218,0
+ASH.US,D,20230816,000000,87.02,87.59,86.01,86.24,370062,0
+ASH.US,D,20230817,000000,86.42,87.225,85.965,86.13,243974,0
+ASH.US,D,20230818,000000,85.42,86.61,85.42,86.03,316950,0
+ASH.US,D,20230821,000000,86.15,86.15,85.23,85.58,481603,0
+ASH.US,D,20230822,000000,85.97,86.27,84.58,84.73,392055,0
+ASH.US,D,20230823,000000,85.31,85.31,83.67,84.98,415303,0
+ASH.US,D,20230824,000000,84.76,85.34,84.07,84.37,436243,0
+ASH.US,D,20230825,000000,84.92,85.075,84.22,84.74,350962,0
+ASH.US,D,20230828,000000,85.16,85.5,84.46,84.64,479519,0
+ASH.US,D,20230829,000000,84.72,86.27,84.24,86.25,523718,0
+ASH.US,D,20230830,000000,86.19,87.68,85.775,87.6,527604,0
+ASH.US,D,20230831,000000,87.64,88.455,86.45,86.63,514107,0
+ASH.US,D,20230901,000000,87.44,88.16,86.25,86.82,465386,0
+ASH.US,D,20230905,000000,86.54,86.9,85.33,85.33,506312,0
+ASH.US,D,20230906,000000,85.24,85.65,84.745,85.11,309231,0
+ASH.US,D,20230907,000000,84.7,85.27,82.71,83.36,806369,0
+ASH.US,D,20230908,000000,83.49,83.67,82.73,82.82,257294,0
+ASH.US,D,20230911,000000,83.28,83.4,81.63,81.65,362557,0
+ASH.US,D,20230912,000000,81.32,81.89,80.6,80.66,421908,0
+ASH.US,D,20230913,000000,80.67,81.71,79.42,81.25,547383,0
+ASH.US,D,20230914,000000,81.92,83.81,81.75,83.57,708264,0
+ASH.US,D,20230915,000000,83.34,84.05,82.5001,83.26,757797,0
+ASH.US,D,20230918,000000,83.26,83.59,81.98,82.45,357998,0
+ASH.US,D,20230919,000000,82.82,83.5926,81.89,82.52,388874,0
+ASH.US,D,20230920,000000,82.93,84.77,82.925,83.36,361566,0
+ASH.US,D,20230921,000000,82.9,84.15,82.44,83.98,580591,0
+ASH.US,D,20230922,000000,84.18,84.95,82.88,83.15,387844,0
+ASH.US,D,20230925,000000,82.16,83.76,82.06,82.99,251874,0
+ASH.US,D,20230926,000000,82.47,82.74,81.29,81.3,361967,0
+ASH.US,D,20230927,000000,81.8,82.69,81.1,81.55,413186,0
+ASH.US,D,20230928,000000,81.68,82.19,80.92,81.53,542304,0
+ASH.US,D,20230929,000000,82.17,82.85,81.49,81.68,348894,0
+ASH.US,D,20231002,000000,81.5,81.5,79.215,79.72,583975,0
+ASH.US,D,20231003,000000,79.26,80.44,79,79.07,439359,0
+ASH.US,D,20231004,000000,79.53,80.035,78.91,79.51,531794,0
+ASH.US,D,20231005,000000,79.2,79.82,78.73,79.7,748493,0
+ASH.US,D,20231006,000000,79.13,80.31,78.03,79.04,300447,0
+ASH.US,D,20231009,000000,78.71,78.71,76.5,76.7,585072,0
+ASH.US,D,20231010,000000,77.23,79.49,76.895,78.92,408556,0
+ASH.US,D,20231011,000000,78.82,79.24,77.46,78.45,364015,0
+ASH.US,D,20231012,000000,78.93,78.93,76.3178,76.58,285700,0
+ASH.US,D,20231013,000000,76.78,76.89,75.65,75.93,338137,0
+ASH.US,D,20231016,000000,76.57,77.53,76.07,77.18,381989,0
+ASH.US,D,20231017,000000,76.53,78.4,76.53,77.45,699971,0
+ASH.US,D,20231018,000000,76.62,76.925,76.06,76.41,515586,0
+ASH.US,D,20231019,000000,76.05,76.83,75.79,76,468846,0
+ASH.US,D,20231020,000000,76.16,76.97,75.99,76.7,465890,0
+ASH.US,D,20231023,000000,75.71,76.87,74.87,75.62,597725,0
+ASH.US,D,20231024,000000,75.79,76.59,75.47,75.97,450361,0
+ASH.US,D,20231025,000000,75.42,75.555,74.48,74.8,334288,0
+ASH.US,D,20231026,000000,75.41,76.23,75.18,75.83,255154,0
+ASH.US,D,20231027,000000,76.17,76.17,75.06,75.31,246402,0
+ASH.US,D,20231030,000000,76.04,76.235,74.57,75.38,250596,0
+ASH.US,D,20231031,000000,75.64,77.21,75.0673,76.63,399210,0
+ASH.US,D,20231101,000000,76.74,76.74,74.86,75.8,475500,0
+ASH.US,D,20231102,000000,71,76.38,70.8204,76.18,999171,0
+ASH.US,D,20231103,000000,77.51,78.35,77.19,77.6,491577,0
+ASH.US,D,20231106,000000,77.68,78.03,76.53,77.26,476573,0
+ASH.US,D,20231107,000000,76.7,77.245,76.18,76.54,454521,0
+ASH.US,D,20231108,000000,76.68,77.165,76.1,76.55,445607,0
+ASH.US,D,20231109,000000,75.51,76.48,72.8,72.84,1019646,0
+ASH.US,D,20231110,000000,72.77,72.9,71.55,72.45,726037,0
+ASH.US,D,20231113,000000,72.36,73.76,72.08,73.15,436336,0
+ASH.US,D,20231114,000000,74.48,76.37,74.05,76.15,442773,0
+ASH.US,D,20231115,000000,75.51,77.8,75.445,76.81,519644,0
+ASH.US,D,20231116,000000,76.96,77.17,75.905,76.45,418216,0
+ASH.US,D,20231117,000000,76.93,77.21,76.71,76.9,356445,0
+ASH.US,D,20231120,000000,76.87,78.34,76.33,78.32,645462,0
+ASH.US,D,20231121,000000,78.29,79.32,77.72,77.92,536360,0
+ASH.US,D,20231122,000000,78.14,78.425,77.7128,78.07,270787,0
+ASH.US,D,20231124,000000,78.19,79.69,78.02,79.27,354991,0
+ASH.US,D,20231127,000000,78.74,79.23,78.17,78.41,494355,0
+ASH.US,D,20231128,000000,78.43,78.77,77.85,78.25,275887,0
+ASH.US,D,20231129,000000,78.63,79.245,78.22,78.3,374620,0
+ASH.US,D,20231130,000000,78.15,79.98,77.76,79.92,647739,0
+ASH.US,D,20231201,000000,80.08,82.33,80.02,82.26,560592,0
+ASH.US,D,20231204,000000,82.04,82.84,81.96,82.31,382013,0
+ASH.US,D,20231205,000000,81.79,82.615,81.39,81.71,636925,0
+ASH.US,D,20231206,000000,82.21,83.19,82.06,82.14,421473,0
+ASH.US,D,20231207,000000,82.38,83.78,82.02,83.51,500832,0
+ASH.US,D,20231208,000000,83.85,84.735,83.24,83.47,437041,0
+ASH.US,D,20231211,000000,83.19,83.5,82.41,82.79,312977,0
+ASH.US,D,20231212,000000,82.81,82.81,81.84,82.12,300160,0
+ASH.US,D,20231213,000000,81.79,86.56,81.79,86.38,649605,0
+ASH.US,D,20231214,000000,87.45,89.535,86.92,87.24,762339,0
+ASH.US,D,20231215,000000,87.42,87.54,84.93,85.25,1206830,0
+ASH.US,D,20231218,000000,85.89,85.89,84.955,85.16,513443,0
+ASH.US,D,20231219,000000,85.78,86.38,85.78,86.13,298153,0
+ASH.US,D,20231220,000000,86.21,86.595,84.63,84.7,476047,0
+ASH.US,D,20231221,000000,85.34,85.66,84.59,85.25,370969,0
+ASH.US,D,20231222,000000,85.78,86.51,85.17,85.39,414734,0
+ASH.US,D,20231226,000000,85.42,85.68,84.95,85.27,376953,0
+ASH.US,D,20231227,000000,85.2,85.335,84.72,84.94,529208,0
+ASH.US,D,20231228,000000,84.79,85.155,84.73,84.9,360915,0
+ASH.US,D,20231229,000000,84.4,84.93,83.93,84.31,410837,0
+ASH.US,D,20240102,000000,83.53,85.09,83.03,83.7,778630,0
+ASH.US,D,20240103,000000,82.9,83.15,80.995,81.17,427296,0
+ASH.US,D,20240104,000000,81.15,81.19,79.37,79.42,500551,0
+ASH.US,D,20240105,000000,78.99,80.955,78.99,79.76,553917,0
+ASH.US,D,20240108,000000,79.61,81.45,79.525,81.2,379349,0
+ASH.US,D,20240109,000000,80.45,81.09,80.125,81.07,303813,0
+ASH.US,D,20240110,000000,80.56,81.66,80.28,81.63,310094,0
+ASH.US,D,20240111,000000,81.51,82.22,80.555,82.09,315648,0
+ASH.US,D,20240112,000000,83.24,83.24,81.155,81.29,298856,0
+ASH.US,D,20240116,000000,80.69,81.095,79.32,79.36,2486417,0
+ASH.US,D,20240117,000000,78.26,79.4,78,78.44,609163,0
+ASH.US,D,20240118,000000,78.75,78.77,77.78,78.67,463218,0
+ASH.US,D,20240119,000000,78.85,79.1711,77.61,79.02,392262,0
+ASH.US,D,20240122,000000,79.02,79.559,78.43,78.88,551806,0
+ASH.US,D,20240123,000000,79.81,80.2995,78.74,79.05,325305,0
+ASH.US,D,20240124,000000,79.28,79.28,78.03,78.35,296575,0
+ASH.US,D,20240125,000000,79.02,79.63,78.36,79.62,376922,0
+ASH.US,D,20240126,000000,80.41,81.295,80.0542,80.48,456530,0
+ASH.US,D,20240129,000000,80.47,81.06,79.99,80.77,462270,0
+ASH.US,D,20240130,000000,80.2,81.19,80,80.77,658152,0
+ASH.US,D,20240131,000000,89.74,96.21,89.74,93.62,3153490,0
+ASH.US,D,20240201,000000,96.73,96.73,92.625,94.46,1157347,0
+ASH.US,D,20240202,000000,93.98,93.98,90.46,91.56,758488,0
+ASH.US,D,20240205,000000,91.01,91.718,90.3,90.89,546716,0
+ASH.US,D,20240206,000000,90.96,91.34,89.91,90.39,334545,0
+ASH.US,D,20240207,000000,90.64,91.285,89.78,90.68,358305,0
+ASH.US,D,20240208,000000,90.73,91.92,89.59,91.4,748324,0
+ASH.US,D,20240209,000000,91.38,91.71,90.615,90.83,427494,0
+ASH.US,D,20240212,000000,90.82,93.29,90.82,92.67,348695,0
+ASH.US,D,20240213,000000,91.24,92.66,90.12,90.93,444515,0
+ASH.US,D,20240214,000000,91.51,91.51,90.11,91.19,445160,0
+ASH.US,D,20240215,000000,91.89,93.08,91.685,92.73,506706,0
+ASH.US,D,20240216,000000,92.54,92.84,92.03,92.16,548694,0
+ASH.US,D,20240220,000000,91.78,92.226,91.36,92.06,288376,0
+ASH.US,D,20240221,000000,92.07,92.395,91.14,92.18,339571,0
+ASH.US,D,20240222,000000,92.2,93.08,92.0115,93.02,503344,0
+ASH.US,D,20240223,000000,93.35,94.225,92.94,94.15,319740,0
+ASH.US,D,20240226,000000,93.84,94.535,93.06,93.43,428096,0
+ASH.US,D,20240227,000000,93.84,94.085,92.85,93.25,276051,0
+ASH.US,D,20240228,000000,93.08,93.9,92.72,93.83,254899,0
+ASH.US,D,20240229,000000,93.93,94.24,93.09,93.64,290583,0
+ASH.US,D,20240301,000000,93.82,95.47,93.07,95.45,398407,0
+ASH.US,D,20240304,000000,95.43,95.92,95.24,95.78,363491,0
+ASH.US,D,20240305,000000,95.26,96.27,94.99,95.38,322716,0
+ASH.US,D,20240306,000000,96.01,96.01,94.45,95.37,273887,0
+ASH.US,D,20240307,000000,95.85,96.54,95.71,96.05,272470,0
+ASH.US,D,20240308,000000,96.42,96.47,95.46,95.51,230345,0
+ASH.US,D,20240311,000000,95.61,96.66,95.51,96.63,263732,0
+ASH.US,D,20240312,000000,96.68,96.79,95.52,95.79,249635,0
+ASH.US,D,20240313,000000,95.78,96.29,95.13,95.5,289603,0
+ASH.US,D,20240314,000000,96.9,97,94.915,96.13,417041,0
+ASH.US,D,20240315,000000,95.27,97.16,95.27,96.79,618889,0
+ASH.US,D,20240318,000000,96.67,96.82,95.23,95.39,296638,0
+ASH.US,D,20240319,000000,95.49,96.22,95.3239,95.83,287006,0
+ASH.US,D,20240320,000000,96.12,97.61,95.3372,97.26,306685,0
+ASH.US,D,20240321,000000,97.45,97.45,95.86,96.11,388021,0
+ASH.US,D,20240322,000000,96.43,96.43,94.98,95.26,223648,0
+ASH.US,D,20240325,000000,95.43,96.75,95.43,95.71,219082,0
+ASH.US,D,20240326,000000,96.11,96.49,95.17,95.26,224140,0
+ASH.US,D,20240327,000000,95.78,97.64,95.78,97.61,444943,0
+ASH.US,D,20240328,000000,97.81,98.17,97.36,97.37,246249,0
+ASH.US,D,20240401,000000,97.37,97.7,96.345,97.21,250612,0
+ASH.US,D,20240402,000000,96.95,97.125,96.025,96.59,246166,0
+ASH.US,D,20240403,000000,96.18,96.85,96.09,96.82,286612,0
+ASH.US,D,20240404,000000,97.37,97.73,95,95.34,298662,0
+ASH.US,D,20240405,000000,95.09,95.155,94.175,94.81,318308,0
+ASH.US,D,20240408,000000,95.87,95.87,95.21,95.63,240275,0
+ASH.US,D,20240409,000000,96.11,96.945,96.01,96.93,219698,0
+ASH.US,D,20240410,000000,94.94,95.19,93.59,94.41,194568,0
+ASH.US,D,20240411,000000,96.29,97.075,95.475,96.16,377584,0
+ASH.US,D,20240412,000000,95.56,95.76,94.5666,95.23,428228,0
+ASH.US,D,20240415,000000,95.99,95.99,93.01,93.57,361885,0
+ASH.US,D,20240416,000000,93.2,94.22,92.62,93.94,261638,0
+ASH.US,D,20240417,000000,94.51,94.67,93.58,93.89,314524,0
+ASH.US,D,20240418,000000,94.49,95.55,93.81,95.49,499546,0
+ASH.US,D,20240419,000000,95.17,96.19,94.76,95.98,351152,0
+ASH.US,D,20240422,000000,95.95,96.73,95.28,95.67,443432,0
+ASH.US,D,20240423,000000,95.28,97.125,95.01,96.24,314928,0
+ASH.US,D,20240424,000000,95.87,96.35,94.975,96.03,377322,0
+ASH.US,D,20240425,000000,95.78,96.24,94.41,95.2,245310,0
+ASH.US,D,20240426,000000,95.63,96.865,95.63,96.06,252676,0
+ASH.US,D,20240429,000000,96.48,97.885,96.48,97.02,381146,0
+ASH.US,D,20240430,000000,96.02,96.92,95.33,95.33,370604,0
+ASH.US,D,20240501,000000,97.22,99.55,90.69,94.5,925749,0
+ASH.US,D,20240502,000000,96.64,98.59,93.58,95.79,367716,0
+ASH.US,D,20240503,000000,96.51,96.8672,95.235,95.85,229841,0
+ASH.US,D,20240506,000000,96.6,97.47,96.12,97.34,254385,0
+ASH.US,D,20240507,000000,97.58,98.765,97.58,98.02,364227,0
+ASH.US,D,20240508,000000,97.89,98.24,97.17,97.56,214918,0
+ASH.US,D,20240509,000000,97.74,98.49,96.76,97.86,319290,0
+ASH.US,D,20240510,000000,98.01,98.35,97.27,98.04,195932,0
+ASH.US,D,20240513,000000,98.32,98.67,97.665,97.99,165275,0
+ASH.US,D,20240514,000000,98.45,99.51,98.04,98.05,304235,0
+ASH.US,D,20240515,000000,98.6,99.22,97.88,98.52,262187,0
+ASH.US,D,20240516,000000,98.52,99.17,98.35,98.62,259150,0
+ASH.US,D,20240517,000000,98.78,100.09,98.36,100.06,286499,0
+ASH.US,D,20240520,000000,100.12,100.52,99.73,100.29,362742,0
+ASH.US,D,20240521,000000,100.23,100.99,99.015,99.37,298081,0
+ASH.US,D,20240522,000000,98.64,100.03,98.5,99.6,337461,0
+ASH.US,D,20240523,000000,99.97,99.97,97.86,98.04,270546,0
+ASH.US,D,20240524,000000,98.52,99.73,98.23,99.65,200025,0
+ASH.US,D,20240528,000000,100.23,100.515,99.58,100.11,228714,0
+ASH.US,D,20240529,000000,99.04,99.295,97.95,98.32,327962,0
+ASH.US,D,20240530,000000,98.5,99.76,98.26,99.63,304461,0
+ASH.US,D,20240531,000000,99.38,100.27,99.24,100.17,419484,0
+ASH.US,D,20240603,000000,100.2,100.54,98.6,98.75,718524,0
+ASH.US,D,20240604,000000,98.08,99.4,97.74,97.95,359501,0
+ASH.US,D,20240605,000000,97.85,99.29,97.25,98.81,300438,0
+ASH.US,D,20240606,000000,98.92,100.34,98.89,100.24,317579,0
+ASH.US,D,20240607,000000,99.51,100.98,99.405,100.13,382799,0
+ASH.US,D,20240610,000000,99.57,100.96,99.43,100.52,342280,0
+ASH.US,D,20240611,000000,100.18,101.47,99.58,101.19,393653,0
+ASH.US,D,20240612,000000,102.31,102.5,99.27,100.13,467319,0
+ASH.US,D,20240613,000000,99.75,99.955,97.36,97.38,414372,0
+ASH.US,D,20240614,000000,96.84,97.1825,95.19,95.91,456669,0
+ASH.US,D,20240617,000000,95.79,96.69,94.93,96.66,592099,0
+ASH.US,D,20240618,000000,96.86,98.27,96.815,97.59,457037,0
+ASH.US,D,20240620,000000,97.21,98.575,96.49,96.51,399756,0
+ASH.US,D,20240621,000000,96.2,97.575,96.2,96.86,1025447,0
+ASH.US,D,20240624,000000,97.47,98.99,97.34,97.65,423854,0
+ASH.US,D,20240625,000000,97.39,97.39,94.44,95.23,309692,0
+ASH.US,D,20240626,000000,94.75,95.26,94.4092,94.88,235509,0
+ASH.US,D,20240627,000000,95.13,95.13,93.83,94.28,247294,0
+ASH.US,D,20240628,000000,94.87,94.87,93.38,94.49,660193,0
+ASH.US,D,20240701,000000,94.99,94.99,91.76,92.07,446890,0
+ASH.US,D,20240702,000000,92.01,92.45,91.09,92.28,342195,0
+ASH.US,D,20240703,000000,92.69,93.43,92.1174,93.15,149564,0
+ASH.US,D,20240705,000000,93.01,93.01,92.31,92.62,374540,0
+ASH.US,D,20240708,000000,93.32,94.05,92.4,92.48,300437,0
+ASH.US,D,20240709,000000,92.34,92.76,91.86,92.16,237099,0
+ASH.US,D,20240710,000000,92.81,93.31,92.13,93.25,145835,0
+ASH.US,D,20240711,000000,94.28,95.72,94.28,94.72,215191,0
+ASH.US,D,20240712,000000,95.38,95.76,94.61,94.7,270416,0
+ASH.US,D,20240715,000000,94.72,95.1,93.89,94,296490,0
+ASH.US,D,20240716,000000,94.43,97.62,94.02,97.42,240505,0
+ASH.US,D,20240717,000000,98,98.13,96.31,96.71,320785,0
+ASH.US,D,20240718,000000,96.77,97.865,96.26,96.52,202773,0
+ASH.US,D,20240719,000000,96.42,96.42,94.51,94.94,142061,0
+ASH.US,D,20240722,000000,95.5,96.33,94.08,96.28,374610,0
+ASH.US,D,20240723,000000,96.58,97.94,96.21,97.38,455019,0
+ASH.US,D,20240724,000000,97.44,98.15,95.51,95.57,258388,0
+ASH.US,D,20240725,000000,95.71,96.18,94.44,94.52,339318,0
+ASH.US,D,20240726,000000,95.31,97.0062,95.085,96.19,193529,0
+ASH.US,D,20240729,000000,96.01,96.44,95.57,95.87,127203,0
+ASH.US,D,20240730,000000,95.85,96.6,95.21,96.32,228437,0
+ASH.US,D,20240731,000000,96.68,98.44,96.24,96.65,238217,0
+ASH.US,D,20240801,000000,96.85,97.84,95.37,96.09,210433,0
+ASH.US,D,20240802,000000,94.44,94.44,92.66,93.56,282556,0
+ASH.US,D,20240805,000000,91.14,91.29,88.21,88.85,533446,0
+ASH.US,D,20240806,000000,89.16,91.47,88.55,90.39,453627,0
+ASH.US,D,20240807,000000,82.78,87.38,80.68,81.74,2027517,0
+ASH.US,D,20240808,000000,83.08,83.895,82.03,83.11,894740,0
+ASH.US,D,20240809,000000,83.8,84.06,82.01,82.07,716056,0
+ASH.US,D,20240812,000000,82.12,83.77,81.14,83.26,638452,0
+ASH.US,D,20240813,000000,83.26,83.455,82.02,83.32,602786,0
+ASH.US,D,20240814,000000,83.6,84.21,82.515,82.85,291265,0
+ASH.US,D,20240815,000000,84.28,85.42,84,85.17,475010,0
+ASH.US,D,20240816,000000,84.89,85.38,84.12,84.97,435114,0
+ASH.US,D,20240819,000000,85.42,86.795,84.94,86.69,496327,0
+ASH.US,D,20240820,000000,86.62,87.27,85.68,85.98,298574,0
+ASH.US,D,20240821,000000,86.42,87.14,85.84,87.14,392563,0
+ASH.US,D,20240822,000000,87.21,87.78,86.3,86.68,401373,0
+ASH.US,D,20240823,000000,87.09,89.0982,86.59,88.58,299507,0
+ASH.US,D,20240826,000000,89.08,90.21,88.45,88.6,307815,0
+ASH.US,D,20240827,000000,88.34,89.11,87.96,89.09,300286,0
+ASH.US,D,20240828,000000,88.61,89.675,88.32,88.87,345724,0
+ASH.US,D,20240829,000000,89.43,90.61,88.99,89.75,345191,0
+ASH.US,D,20240830,000000,89.71,90.46,89.06,89.5,582235,0
+ASH.US,D,20240903,000000,88.66,89.5,88.19,88.32,423393,0
+ASH.US,D,20240904,000000,87.88,89.01,87.875,87.99,308828,0
+ASH.US,D,20240905,000000,88.31,88.31,86.06,86.27,330848,0
+ASH.US,D,20240906,000000,86.27,86.53,84.95,85.01,378943,0
+ASH.US,D,20240909,000000,85.14,86.05,85.125,85.36,458994,0
+ASH.US,D,20240910,000000,85.33,85.55,84.08,84.5,321229,0
+ASH.US,D,20240911,000000,84.27,84.645,82.64,84.41,421333,0
+ASH.US,D,20240912,000000,84.58,85.19,83.59,85.17,421267,0
+ASH.US,D,20240913,000000,85.78,87.25,85.78,86.7,478324,0
+ASH.US,D,20240916,000000,86.94,88.33,86.916,87,502622,0
+ASH.US,D,20240917,000000,87.5,88.015,86.7,87.19,318150,0
+ASH.US,D,20240918,000000,87.48,88.36,86.7,87.25,373746,0
+ASH.US,D,20240919,000000,89.09,89.09,87.79,88,555161,0
+ASH.US,D,20240920,000000,88.01,88.01,86.6,87.32,2055035,0
+ASH.US,D,20240923,000000,87.52,88.605,86.99,87.58,601818,0
+ASH.US,D,20240924,000000,87.84,88.07,85.64,86.56,802360,0
+ASH.US,D,20240925,000000,86.65,86.65,84.5,85.23,775015,0
+ASH.US,D,20240926,000000,86.08,87.93,86.02,87.22,522998,0
+ASH.US,D,20240927,000000,87.76,88.59,86.37,87.63,430704,0
+ASH.US,D,20240930,000000,87.29,87.47,86.41,86.97,459037,0
+ASH.US,D,20241001,000000,87,87,85.71,85.89,368921,0
+ASH.US,D,20241002,000000,85.77,86.12,85.13,85.3,310344,0
+ASH.US,D,20241003,000000,85,85.255,84.205,84.5,456388,0
+ASH.US,D,20241004,000000,85.71,85.87,84.93,85.59,323657,0
+ASH.US,D,20241007,000000,84.82,85.21,84.185,84.5,278287,0
+ASH.US,D,20241008,000000,84.09,84.325,82.86,83.77,303873,0
+ASH.US,D,20241009,000000,83.86,84.8271,83.69,84.65,316693,0
+ASH.US,D,20241010,000000,84.5,85.87,84.0068,84.77,338700,0
+ASH.US,D,20241011,000000,84.71,85.93,84.665,85.75,218026,0
+ASH.US,D,20241014,000000,85.48,87.08,85.3436,87.07,396682,0
+ASH.US,D,20241015,000000,86.78,88.13,86.655,86.99,269623,0
+ASH.US,D,20241016,000000,87.13,87.81,87.13,87.2,234319,0
+ASH.US,D,20241017,000000,87.44,87.83,86.79,87.78,296969,0
+ASH.US,D,20241018,000000,87.87,87.87,86.88,87.75,215658,0
+ASH.US,D,20241021,000000,87.55,87.9247,86.4118,86.74,233541,0
+ASH.US,D,20241022,000000,86.22,86.88,85.505,86.38,274965,0
+ASH.US,D,20241023,000000,86.19,86.71,84.695,85.35,280113,0
+ASH.US,D,20241024,000000,85.64,85.64,84.64,84.97,289878,0
+ASH.US,D,20241025,000000,84.92,85.57,83.62,83.84,453775,0
+ASH.US,D,20241028,000000,84.42,85.83,84.35,85.55,296794,0
+ASH.US,D,20241029,000000,84.87,86.7,84.65,86.53,456620,0
+ASH.US,D,20241030,000000,86.54,88,86.35,87.14,247733,0
+ASH.US,D,20241031,000000,86.81,86.95,84.52,84.57,275325,0
+ASH.US,D,20241101,000000,84.79,85.79,84.68,84.82,307632,0
+ASH.US,D,20241104,000000,85.22,86.19,84.74,85.32,265666,0
+ASH.US,D,20241105,000000,84.78,85.6099,84.17,84.98,297163,0
+ASH.US,D,20241106,000000,88.89,88.89,86.33,87.38,637005,0
+ASH.US,D,20241107,000000,80.01,82.89,79.92,80.7,1535860,0
+ASH.US,D,20241108,000000,80.85,81.86,80.04,80.96,570183,0
+ASH.US,D,20241111,000000,81.43,81.75,78.13,78.75,528443,0
+ASH.US,D,20241112,000000,78.89,79.225,77.11,77.2,804220,0
+ASH.US,D,20241113,000000,78.325,78.325,77.24,77.45,445797,0
+ASH.US,D,20241114,000000,77.51,78.16,77,78.05,557977,0
+ASH.US,D,20241115,000000,78.145,78.2,76.68,76.96,287372,0
+ASH.US,D,20241118,000000,77.155,77.95,76.72,77.03,403690,0
+ASH.US,D,20241119,000000,75.87,76.55,75.48,76.39,296760,0
+ASH.US,D,20241120,000000,76.14,76.25,75.04,76.21,350357,0
+ASH.US,D,20241121,000000,76.17,77.98,75.66,77.64,309571,0
+ASH.US,D,20241122,000000,77.81,79.24,77.71,79.05,286470,0
+ASH.US,D,20241125,000000,79.6,80.94,79.26,79.77,548942,0
+ASH.US,D,20241126,000000,79.2,79.64,77.86,77.97,335224,0
+ASH.US,D,20241127,000000,78.195,78.72,77.73,78.31,303785,0
+ASH.US,D,20241129,000000,77.845,78.535,77.7,78.06,117099,0
+ASH.US,D,20241202,000000,78.88,80.66,77.96,80.19,759690,0
+ASH.US,D,20241203,000000,79.6,79.99,78.52,78.7,279139,0
+ASH.US,D,20241204,000000,78.225,78.75,77.56,78.17,189195,0
+ASH.US,D,20241205,000000,77.95,78.07,76.26,76.45,446339,0
+ASH.US,D,20241206,000000,76.82,76.82,75.19,75.49,551647,0
+ASH.US,D,20241209,000000,76.47,78.115,76.2,76.28,702258,0
+ASH.US,D,20241210,000000,77.15,77.29,74.89,75.87,570028,0
+ASH.US,D,20241211,000000,76.19,76.19,74.75,74.94,466799,0
+ASH.US,D,20241212,000000,74.75,74.955,74,74.13,368785,0
+ASH.US,D,20241213,000000,74.025,74.79,72.83,74.78,587823,0
+ASH.US,D,20241216,000000,74.475,75.34,73.72,73.75,485339,0
+ASH.US,D,20241217,000000,73.535,74.29,73,73.08,443563,0
+ASH.US,D,20241218,000000,73.37,74.57,72.4,72.8,657060,0
+ASH.US,D,20241219,000000,72.87,73.84,71.7,71.95,692289,0
+ASH.US,D,20241220,000000,71.7,73.425,71.56,71.85,1165273,0
+ASH.US,D,20241223,000000,72.015,72.25,70.7,71.41,330585,0
+ASH.US,D,20241224,000000,71.34,71.745,70.6729,71.7,144892,0
+ASH.US,D,20241226,000000,71.39,72.65,71.15,72.14,341265,0
+ASH.US,D,20241227,000000,71.63,72.6299,71.37,71.57,224718,0
+ASH.US,D,20241230,000000,71,71.49,70.3,70.93,325554,0
+ASH.US,D,20241231,000000,71.095,71.87,71,71.46,276929,0
+ASH.US,D,20250102,000000,71.74,72.8964,69.71,69.74,670316,0
+ASH.US,D,20250103,000000,69.98,71.41,69.25,70.38,623398,0
+ASH.US,D,20250106,000000,70.885,72.315,70.54,71.33,433311,0
+ASH.US,D,20250107,000000,72.12,72.59,70.77,71.25,388569,0
+ASH.US,D,20250108,000000,70.88,70.88,69.67,70.35,351048,0
+ASH.US,D,20250110,000000,69.515,69.683,68.54,68.92,366696,0
+ASH.US,D,20250113,000000,68.845,69.11,68.145,69.03,630621,0
+ASH.US,D,20250114,000000,69.41,70.015,68.69,69.39,588281,0
+ASH.US,D,20250115,000000,70.54,70.9111,69.96,70.3,479531,0
+ASH.US,D,20250116,000000,70.46,70.9,69.61,70.75,366849,0
+ASH.US,D,20250117,000000,70.815,71.66,70.815,71.43,342657,0
+ASH.US,D,20250121,000000,71.88,73.31,71.475,73.16,488678,0
+ASH.US,D,20250122,000000,72.73,73.075,70.62,70.63,478594,0
+ASH.US,D,20250123,000000,70.44,72.29,70.26,71.95,511966,0
+ASH.US,D,20250124,000000,71.87,72.33,70.68,71.07,468476,0
+ASH.US,D,20250127,000000,71.07,71.8527,70,71.14,504339,0
+ASH.US,D,20250128,000000,70.885,71.76,70.575,71.16,583413,0
+ASH.US,D,20250129,000000,69.9,72.295,63.93,64.17,1713494,0
+ASH.US,D,20250130,000000,64.16,64.89,62.84,63.74,1787900,0
+ASH.US,D,20250131,000000,63.795,65.5,63.315,63.49,1044210,0
+ASH.US,D,20250203,000000,62.1501,62.23,60.6,60.89,897432,0
+ASH.US,D,20250204,000000,62.7,65.17,61.74,64.44,933749,0
+ASH.US,D,20250205,000000,64.19,65.155,64.05,64.29,826067,0
+ASH.US,D,20250206,000000,64.31,65.47,64.31,65.15,729714,0
+ASH.US,D,20250207,000000,64.985,65.55,63.4,63.46,750233,0
+ASH.US,D,20250210,000000,63.96,64.805,63.55,64,728898,0
+ASH.US,D,20250211,000000,63.89,65.84,63.435,64.6,869923,0
+ASH.US,D,20250212,000000,63.63,64.655,63.63,64.07,600669,0
+ASH.US,D,20250213,000000,64.36,65.63,64.1993,64.98,748017,0
+ASH.US,D,20250214,000000,65.33,65.93,64.76,64.9,528369,0
+ASH.US,D,20250218,000000,65.065,67.39,65.065,67.16,642322,0
+ASH.US,D,20250219,000000,66.105,66.62,65.16,66.03,782811,0
+ASH.US,D,20250220,000000,65.86,66.48,65.25,65.43,651715,0
+ASH.US,D,20250221,000000,65.81,66.4,64.69,64.98,612134,0
+ASH.US,D,20250224,000000,65.15,65.52,64.61,64.79,603081,0
+ASH.US,D,20250225,000000,65.1,65.63,64.25,64.47,496849,0
+ASH.US,D,20250226,000000,64.615,64.65,62.65,62.69,478638,0
+ASH.US,D,20250227,000000,62.61,62.69,61.4,61.5,837926,0
+ASH.US,D,20250228,000000,61.326,61.535,60.51,60.82,909339,0
+ASH.US,D,20250303,000000,61.44,61.98,58.34,58.42,700628,0
+ASH.US,D,20250304,000000,58.155,58.155,56.46,56.6,1527604,0
+ASH.US,D,20250305,000000,57.135,59.5,56.74,59.42,902430,0
+ASH.US,D,20250306,000000,58.765,59.715,58.28,59.64,674135,0
+ASH.US,D,20250307,000000,59.26,59.5,57.55,58.37,1158608,0
+ASH.US,D,20250310,000000,57.99,59.23,57.16,57.36,894506,0
+ASH.US,D,20250311,000000,57.56,58.06,56.075,57.27,991189,0
+ASH.US,D,20250312,000000,57.63,57.64,56.32,56.74,590133,0
+ASH.US,D,20250313,000000,56.98,57.61,55.285,55.95,484508,0
+ASH.US,D,20250314,000000,56.375,57.07,56.2,57.06,639474,0
+ASH.US,D,20250317,000000,56.78,57.72,56.765,57.28,650319,0
+ASH.US,D,20250318,000000,57.16,57.32,55.85,56.33,840785,0
+ASH.US,D,20250319,000000,55.89,56.5656,54.86,55.98,798356,0
+ASH.US,D,20250320,000000,55.4,56.14,55.08,55.87,674209,0
+ASH.US,D,20250321,000000,55.27,56.45,54.93,56.45,2582343,0
+ASH.US,D,20250324,000000,56.89,57.98,56.78,57.25,718143,0
+ASH.US,D,20250325,000000,57.295,57.53,56.555,56.93,710881,0
+ASH.US,D,20250326,000000,59.01,60.83,57.76,59.72,967510,0
+ASH.US,D,20250327,000000,59.295,59.825,58.4,59.75,655032,0
+ASH.US,D,20250328,000000,59.89,59.89,58.151,59.01,724313,0
+ASH.US,D,20250331,000000,58.695,59.66,57.66,59.29,709128,0
+ASH.US,D,20250401,000000,58.78,59.15,57.11,57.78,771306,0
+ASH.US,D,20250402,000000,57.08,57.99,56.62,57.87,542095,0
+ASH.US,D,20250403,000000,56.14,56.28,52.975,53.08,699365,0
+ASH.US,D,20250404,000000,50.58,51.77,47.29,49.18,1426705,0
+ASH.US,D,20250407,000000,47.52,50.72,46.205,48.73,982221,0
+ASH.US,D,20250408,000000,50.05,50.83,45.785,46.53,745083,0
+ASH.US,D,20250409,000000,45.895,51.96,45.21,51.75,1284351,0
+ASH.US,D,20250410,000000,50.28,50.29,47.015,48.59,719043,0
+ASH.US,D,20250411,000000,48.615,50.565,47.66,50.51,758127,0
+ASH.US,D,20250414,000000,51.365,51.365,49.61,50.67,427464,0
+ASH.US,D,20250415,000000,50.25,51.15,50.06,50.36,514440,0
+ASH.US,D,20250416,000000,50.33,50.745,49,49.55,587701,0
+ASH.US,D,20250417,000000,49.725,50.98,49.725,50.48,404331,0
+ASH.US,D,20250421,000000,49.88,50.425,49.2,50.26,586413,0
+ASH.US,D,20250422,000000,51.26,51.59,50.32,51.45,501604,0
+ASH.US,D,20250423,000000,52.91,53.8,51.56,51.82,455367,0
+ASH.US,D,20250424,000000,51.67,53.6,51.45,53.38,433361,0
+ASH.US,D,20250425,000000,52.22,53.2,52.1,53.12,369540,0
+ASH.US,D,20250428,000000,53.025,54.21,52.58,53.41,435533,0
+ASH.US,D,20250429,000000,53.1813,53.94,53.14,53.48,606629,0
+ASH.US,D,20250430,000000,52.82,54.455,52.44,54.39,911126,0
+ASH.US,D,20250501,000000,49.98,51,48.62,49.03,1455537,0
+ASH.US,D,20250502,000000,49.73,50.27,48.92,49.43,963811,0
+ASH.US,D,20250505,000000,49.025,49.86,48.87,49.69,729976,0
+ASH.US,D,20250506,000000,48.71,49.62,47.89,48.14,796963,0
+ASH.US,D,20250507,000000,48.5,48.88,47.88,48.37,751666,0
+ASH.US,D,20250508,000000,48.68,50.12,48.52,49.99,553754,0
+ASH.US,D,20250509,000000,50.2893,50.43,49.62,50.09,581868,0
+ASH.US,D,20250512,000000,53.08,53.66,52.165,52.8,584065,0
+ASH.US,D,20250513,000000,52.96,52.96,51.86,52.18,602285,0
+ASH.US,D,20250514,000000,51.82,52.24,51.41,51.88,896493,0
+ASH.US,D,20250515,000000,51.595,51.75,51.095,51.66,544480,0
+ASH.US,D,20250516,000000,51.63,52.83,51.31,52.76,506721,0
+ASH.US,D,20250519,000000,52.05,52.42,51.69,52.33,396106,0
+ASH.US,D,20250520,000000,52.21,52.32,51.09,51.38,408936,0
+ASH.US,D,20250521,000000,50.9,50.96,49.47,49.52,434053,0
+ASH.US,D,20250522,000000,49.235,50.285,49.03,50.04,424822,0
+ASH.US,D,20250523,000000,49.035,49.605,48.81,49.3,507348,0
+ASH.US,D,20250527,000000,49.84,50.81,49.6854,50.77,514395,0
+ASH.US,D,20250528,000000,50.605,50.99,49.71,49.78,472748,0
+ASH.US,D,20250529,000000,50.255,50.96,49.765,50.92,604153,0
+ASH.US,D,20250530,000000,50.105,50.22,49.195,49.51,592526,0
+ASH.US,D,20250602,000000,49.63,49.81,48.17,48.35,471437,0
+ASH.US,D,20250603,000000,48.485,49.984,47.82,49.75,477095,0
+ASH.US,D,20250604,000000,49.97,49.99,49.64,49.82,557564,0
+ASH.US,D,20250605,000000,49.51,50.13,49.3612,49.56,469218,0
+ASH.US,D,20250606,000000,50.075,50.62,49.835,50.13,491262,0
+ASH.US,D,20250609,000000,50.84,52.21,50.6401,51.82,710093,0
+ASH.US,D,20250610,000000,52.38,54.18,51.69,53.02,625553,0
+ASH.US,D,20250611,000000,53.22,53.62,52.255,53.28,601894,0
+ASH.US,D,20250612,000000,52.485,52.56,51.44,51.67,442779,0
+ASH.US,D,20250613,000000,50.945,51.305,49.38,49.59,460106,0
+ASH.US,D,20250616,000000,50.205,50.45,49.68,50.2,463818,0
+ASH.US,D,20250617,000000,49.825,50.21,49.1,49.1,544342,0
+ASH.US,D,20250618,000000,49.37,49.75,48.64,48.66,565482,0
+ASH.US,D,20250620,000000,48.925,48.9272,48.26,48.79,1319067,0
+ASH.US,D,20250623,000000,48.5,50.17,48.42,50.01,631841,0
+ASH.US,D,20250624,000000,50.35,51.42,50.35,50.68,690349,0
+ASH.US,D,20250625,000000,50.53,50.64,49.79,49.94,567704,0
+ASH.US,D,20250626,000000,50.285,51.31,50.285,51.01,457496,0
+ASH.US,D,20250627,000000,51.26,51.875,50.3,50.7,513416,0
+ASH.US,D,20250630,000000,51.07,51.07,49.82,50.28,483086,0
+ASH.US,D,20250701,000000,50.06,53.795,50,52.5,530850,0
+ASH.US,D,20250702,000000,52.83,53.85,51.905,53.45,565508,0
+ASH.US,D,20250703,000000,53.95,53.95,52.99,53.68,320623,0
+ASH.US,D,20250707,000000,53.09,53.71,52.34,52.43,521260,0
+ASH.US,D,20250708,000000,52.855,54.77,52.74,53.97,611845,0
+ASH.US,D,20250709,000000,54.115,54.58,52.95,53.97,545063,0
+ASH.US,D,20250710,000000,54.02,55.44,53.7378,54.47,525956,0
+ASH.US,D,20250711,000000,53.75,53.877,52.95,53.42,312021,0
+ASH.US,D,20250714,000000,53.2275,53.2275,52.19,52.44,288077,0
+ASH.US,D,20250715,000000,52.6777,52.8,51.02,51.06,332918,0
+ASH.US,D,20250716,000000,51.55,51.59,50.15,50.91,423367,0
+ASH.US,D,20250717,000000,50.715,52.75,50.715,52.39,419422,0
+ASH.US,D,20250718,000000,52.395,52.74,50.64,51.04,385479,0
+ASH.US,D,20250721,000000,51.66,51.755,51.02,51.16,431757,0
+ASH.US,D,20250722,000000,51.11,52.38,50.97,52.15,482025,0
+ASH.US,D,20250723,000000,52.64,53.27,52.375,52.7,457310,0
+ASH.US,D,20250724,000000,52.34,52.34,50.58,50.71,412067,0
+ASH.US,D,20250725,000000,51.025,51.3,50.42,51.26,412841,0
+ASH.US,D,20250728,000000,51.21,51.475,50.45,50.95,510214,0
+ASH.US,D,20250729,000000,50.95,51.07,49.94,50.18,672062,0
+ASH.US,D,20250730,000000,51.325,54.54,50,52.98,1368689,0
+ASH.US,D,20250731,000000,52.335,52.78,51.53,51.56,980763,0
+ASH.US,D,20250801,000000,51.025,51.03,49.92,50.5,809430,0
+ASH.US,D,20250804,000000,50.82,51.24,50.33,50.76,724575,0
+ASH.US,D,20250805,000000,51.45,52.27,50.905,52.1,824169,0
+ASH.US,D,20250806,000000,52.18,52.64,51.49,51.63,768678,0
+ASH.US,D,20250807,000000,52.555,53.05,52.05,52.75,705089,0
+ASH.US,D,20250808,000000,52.9,53.15,51.925,52.04,595623,0
+ASH.US,D,20250811,000000,52.255,52.535,51.155,51.59,883335,0
+ASH.US,D,20250812,000000,51.915,53.28,51.774,53.09,567680,0
+ASH.US,D,20250813,000000,53.4,54.91,53.16,54.88,380873,0
+ASH.US,D,20250814,000000,53.835,54.24,53.47,54.07,393388,0
+ASH.US,D,20250815,000000,54.56,54.73,53.61,53.85,320080,0
+ASH.US,D,20250818,000000,53.745,54.22,53.46,53.53,482119,0
+ASH.US,D,20250819,000000,53.5001,54.62,53.5001,54.11,329906,0
+ASH.US,D,20250820,000000,54.145,54.59,53.805,54.07,391157,0
+ASH.US,D,20250821,000000,53.54,54.11,53.445,53.89,321887,0
+ASH.US,D,20250822,000000,54.065,56.865,54.065,56.56,385994,0
+ASH.US,D,20250825,000000,56.42,56.78,55.93,56.25,525700,0
+ASH.US,D,20250826,000000,56.18,56.79,55.89,56.09,495857,0
+ASH.US,D,20250827,000000,55.79,56.785,55.5325,56.52,378531,0
+ASH.US,D,20250828,000000,56.79,56.8,56.03,56.6,412600,0
+ASH.US,D,20250829,000000,56.36,57.005,55.9201,56.15,327058,0
+ASH.US,D,20250902,000000,55.7,55.72,54.42,54.87,501792,0
+ASH.US,D,20250903,000000,54.535,54.93,53.63,54.16,499938,0
+ASH.US,D,20250904,000000,53.94,54.4408,53.36,54.24,397430,0
+ASH.US,D,20250905,000000,54.55,55.74,54.47,54.91,483146,0
+ASH.US,D,20250908,000000,55.03,55.03,53.37,54.58,354853,0
+ASH.US,D,20250909,000000,54.295,54.4974,52.49,53.32,585284,0
+ASH.US,D,20250910,000000,53.285,53.45,52.78,53.04,345122,0
+ASH.US,D,20250911,000000,52.82,54.75,52.82,54.69,452082,0
+ASH.US,D,20250912,000000,54.42,54.5,52.76,52.77,344459,0
+ASH.US,D,20250915,000000,52.95,53.22,51.69,51.69,410097,0
+ASH.US,D,20250916,000000,51.69,52.14,51.145,51.26,448608,0
+ASH.US,D,20250917,000000,51.6,53.32,50.75,51.1,728888,0
+ASH.US,D,20250918,000000,51.88,52.025,50.88,51.8,618475,0
+ASH.US,D,20250919,000000,51.86,51.925,49.64,49.74,1306325,0
+ASH.US,D,20250922,000000,49.671,50.265,49.41,49.85,750514,0
+ASH.US,D,20250923,000000,50.205,50.32,49.25,49.37,798639,0
+ASH.US,D,20250924,000000,49.68,50,49.12,49.3,481414,0
+ASH.US,D,20250925,000000,49.43,49.43,47.82,47.89,695358,0
+ASH.US,D,20250926,000000,48.24,49.16,48.24,48.79,795904,0
+ASH.US,D,20250929,000000,49.05,49.27,47.2,47.62,1407789,0
+ASH.US,D,20250930,000000,47.2,47.99,46.295,47.91,1118268,0
+ASH.US,D,20251001,000000,47.99,48.43,47.73,48.19,746051,0
+ASH.US,D,20251002,000000,48.205,48.82,47.8435,48.54,458519,0
+ASH.US,D,20251003,000000,48.645,48.98,48.315,48.66,591166,0
+ASH.US,D,20251006,000000,48.85,49.32,48.49,49,690479,0
+ASH.US,D,20251007,000000,49.325,49.325,47.16,47.49,727221,0
+ASH.US,D,20251008,000000,47.92,48.7167,47.3,48.6,562266,0
+ASH.US,D,20251009,000000,48.765,48.885,48.37,48.5,576781,0
+ASH.US,D,20251010,000000,48.94,49.18,47.24,47.51,1037089,0
+ASH.US,D,20251013,000000,48.355,49.435,48.02,48.35,798865,0
+ASH.US,D,20251014,000000,47.545,49.34,47.485,49.01,822721,0
+ASH.US,D,20251015,000000,49.3612,49.86,48.65,49.02,655187,0
+ASH.US,D,20251016,000000,49.42,49.42,48.51,48.94,566227,0
+ASH.US,D,20251017,000000,48.735,49.165,48.44,48.86,668050,0
+ASH.US,D,20251020,000000,49.29,50.06,49.06,49.93,440359,0
+ASH.US,D,20251021,000000,49.88,50.975,49.77,50.65,464386,0
+ASH.US,D,20251022,000000,50.88,51.07,49.54,49.55,530894,0
+ASH.US,D,20251023,000000,49.995,50.88,49.54,49.87,644289,0
+ASH.US,D,20251024,000000,50.44,50.69,50.07,50.52,397219,0
+ASH.US,D,20251027,000000,50.78,51.36,50.32,50.67,600968,0
+ASH.US,D,20251028,000000,50.67,50.67,49.665,50.05,437546,0
+ASH.US,D,20251029,000000,49.925,50.85,49.43,49.64,565411,0
+ASH.US,D,20251030,000000,49.1,49.46,48.38,48.67,911672,0
+ASH.US,D,20251031,000000,48.505,48.94,47.83,48.9,669064,0
+ASH.US,D,20251103,000000,48.81,48.81,47.72,48.23,792461,0
+ASH.US,D,20251104,000000,47.7,48.53,47.585,47.84,793569,0
+ASH.US,D,20251105,000000,48.01,51.35,47.12,50.74,1483736,0
+ASH.US,D,20251106,000000,50.94,51.26,49.825,50.29,1240190,0
+ASH.US,D,20251107,000000,50.63,50.76,49.19,50.05,930787,0
+ASH.US,D,20251110,000000,50.28,50.615,48.86,49.89,828044,0
+ASH.US,D,20251111,000000,49.9,50.64,49.52,50.06,833110,0
+ASH.US,D,20251112,000000,50.045,51.04,50.04,50.07,757785,0
+ASH.US,D,20251113,000000,49.8,53.335,49.8,53.1,2031841,0
+ASH.US,D,20251114,000000,52.335,52.8999,50.9,51.51,906643,0
+ASH.US,D,20251117,000000,51.57,51.695,49.54,49.6,894158,0
+ASH.US,D,20251118,000000,49.535,50.18,49.2772,50.02,719571,0
+ASH.US,D,20251119,000000,50.005,50.035,48.66,49.01,574407,0
+ASH.US,D,20251120,000000,49.365,49.675,48,48.18,702809,0
+ASH.US,D,20251121,000000,48.58,51.19,48.3,50.37,1158369,0
+ASH.US,D,20251124,000000,50.29,50.35,49.54,50.12,854578,0
+ASH.US,D,20251125,000000,51.15,52.02,50.93,51.79,797017,0
+ASH.US,D,20251126,000000,51.585,52.86,51.57,52.54,863714,0
+ASH.US,D,20251128,000000,52.59,53.35,52.2923,52.9,264136,0
+ASH.US,D,20251201,000000,54.095,58.82,54.05,58.13,2406789,0
+ASH.US,D,20251202,000000,58.07,58.42,57.07,57.49,1651082,0
+ASH.US,D,20251203,000000,57.22,59.105,57.15,58.28,1300098,0
+ASH.US,D,20251204,000000,58.1,58.54,57.1734,58.29,987253,0
+ASH.US,D,20251205,000000,57.92,59.4,57.92,58.59,948208,0
+ASH.US,D,20251208,000000,58.59,58.675,57.48,57.5,1135662,0
+ASH.US,D,20251209,000000,57.569644,58.475,57.22,57.6,697024,0
+ASH.US,D,20251210,000000,57.86,60.095,57.45,59.84,916383,0
+ASH.US,D,20251211,000000,60.21,61.66,59.84,60.62,1639432,0
+ASH.US,D,20251212,000000,61.17,61.17,58.835,59.15,885656,0
+ASH.US,D,20251215,000000,60.615,61.06,59.28,59.83,1214111,0
+ASH.US,D,20251216,000000,59.705,59.705,58.28,58.65,1187261,0
+ASH.US,D,20251217,000000,58.09,60.27,57.85,59.77,1515622,0
+ASH.US,D,20251218,000000,60.855,60.855,58.74,59.27,1002522,0
+ASH.US,D,20251219,000000,58.81,59.85,58.2701,59.46,758199,0
+ASH.US,D,20251222,000000,59.75,60.04,59.2101,59.48,662232,0
+ASH.US,D,20251223,000000,59.545,59.71,58.66,59.07,470789,0
+ASH.US,D,20251224,000000,59.295,59.44,58.7835,59.39,181719,0
+ASH.US,D,20251226,000000,59.095,59.78,58.91,59.7,264509,0
+ASH.US,D,20251229,000000,59.44,59.72,58.87,59.41,667167,0
+ASH.US,D,20251230,000000,58.81,59.59,58.81,59.15,306744,0
+ASH.US,D,20251231,000000,59.145,59.3,58.56,58.67,469145,0
+ASH.US,D,20260102,000000,59.235,60,58.16,59.85,445310,0
+ASH.US,D,20260105,000000,59.56,61.05,59.51,60.09,512783,0
+ASH.US,D,20260106,000000,60,61.7433,59.71,61.24,630883,0
+ASH.US,D,20260107,000000,61.98,61.98,59.41,59.45,457066,0
+ASH.US,D,20260108,000000,58.194,60.2959,57.76,59.91,849220,0
+ASH.US,D,20260109,000000,60.35,62.43,60.025,62.34,729147,0
+ASH.US,D,20260112,000000,61.99,64.59,61.87,64.35,764808,0
+ASH.US,D,20260113,000000,64.555,65.1925,63.61,64.11,691916,0
+ASH.US,D,20260114,000000,64.155,64.745,63.725,64.56,1306742,0
+ASH.US,D,20260115,000000,64.64,64.88,63.7582,64.17,575842,0
+ASH.US,D,20260116,000000,63.51,64.0291,62.71,62.89,544820,0
+ASH.US,D,20260120,000000,62.29,62.41,60.09,61.23,595085,0
+ASH.US,D,20260121,000000,61.87,63.24,61.21,62.91,391632,0
+ASH.US,D,20260122,000000,63.21,64.09,62.89,63.09,476258,0
+ASH.US,D,20260123,000000,63.405,63.75,62.32,63.32,479201,0
+ASH.US,D,20260126,000000,62.41,63.41,62.31,62.46,428806,0
+ASH.US,D,20260127,000000,62.17,62.8,61.96,62.3,435440,0
+ASH.US,D,20260128,000000,62.485,62.67,61.475,62.12,436604,0
+ASH.US,D,20260129,000000,62.21,62.47,60.28,61.73,530079,0
+ASH.US,D,20260130,000000,61.36,62.03,59.845,61.16,565085,0
+ASH.US,D,20260202,000000,61.485,61.85,59.87,61.56,867076,0
+ASH.US,D,20260203,000000,61.25,62.54,57.87,61.08,1405458,0
+ASH.US,D,20260204,000000,61.93,65.645,61.92,64.57,1086351,0
+ASH.US,D,20260205,000000,64.44,64.44,62.54,63.13,563216,0
+ASH.US,D,20260206,000000,63.86,64.55,63.49,64.16,635086,0
+ASH.US,D,20260209,000000,64.415,64.415,62.21,62.24,501266,0
+ASH.US,D,20260210,000000,63.23,63.23,62.09,62.46,819529,0
+ASH.US,D,20260211,000000,62.625,63.52,62.21,62.43,608045,0
+ASH.US,D,20260212,000000,62.91,64.31,60.46,61.03,710008,0
+ASH.US,D,20260213,000000,61.015,61.77,60.66,60.93,938722,0
+ASH.US,D,20260217,000000,60.83,61.02,59.09,60.23,786188,0
+ASH.US,D,20260218,000000,60.94,63.45,60.94,63.39,975165,0
diff --git a/daily/us/nyse stocks/1/ati.us.txt b/daily/us/nyse stocks/1/ati.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0bf39e6b6e73a697cbebe669d16138eb8489216
--- /dev/null
+++ b/daily/us/nyse stocks/1/ati.us.txt	
@@ -0,0 +1,6595 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATI.US,D,19991130,000000,19.295,19.822,19.25,19.25,244836,0
+ATI.US,D,19991201,000000,19.25,19.25,17.768,17.955,915789,0
+ATI.US,D,19991202,000000,18.534,18.626,18.151,18.479,381689,0
+ATI.US,D,19991203,000000,19.008,19.008,18.579,18.866,476245,0
+ATI.US,D,19991206,000000,18.579,18.866,18.534,18.866,357408,0
+ATI.US,D,19991207,000000,18.579,18.579,18.007,18.096,469865,0
+ATI.US,D,19991208,000000,18.194,18.241,17.525,17.525,630105,0
+ATI.US,D,19991209,000000,17.722,17.768,17.292,17.338,460021,0
+ATI.US,D,19991210,000000,16.952,17.382,16.952,17.382,626416,0
+ATI.US,D,19991213,000000,17.096,17.292,16.764,16.998,378109,0
+ATI.US,D,19991214,000000,16.908,16.908,16.336,16.523,587137,0
+ATI.US,D,19991215,000000,15.952,16.621,15.765,16.14,1252379,0
+ATI.US,D,19991216,000000,16.14,16.57,15.62,16.57,2565637,0
+ATI.US,D,19991217,000000,16.57,16.855,16.427,16.764,762933,0
+ATI.US,D,19991220,000000,16.621,16.711,16.193,16.478,715823,0
+ATI.US,D,19991221,000000,16.427,16.478,15.523,15.523,474121,0
+ATI.US,D,19991222,000000,15.569,16.049,15.468,15.852,350357,0
+ATI.US,D,19991223,000000,15.952,16.14,15.952,16.094,361883,0
+ATI.US,D,19991227,000000,16.193,16.238,15.62,15.62,277626,0
+ATI.US,D,19991228,000000,15.569,16.282,15.569,16.238,263972,0
+ATI.US,D,19991229,000000,16.14,16.855,16.14,16.809,179600,0
+ATI.US,D,19991230,000000,16.711,17.338,16.711,16.809,344428,0
+ATI.US,D,19991231,000000,16.998,17.194,16.809,17.148,111901,0
+ATI.US,D,20000103,000000,17.051,17.194,16.908,16.952,449614,0
+ATI.US,D,20000104,000000,17.148,18.007,17.051,17.479,640180,0
+ATI.US,D,20000105,000000,17.479,18.151,17.382,18.051,506682,0
+ATI.US,D,20000106,000000,17.955,18.096,17.863,17.955,566325,0
+ATI.US,D,20000107,000000,17.908,18.151,17.809,17.955,221336,0
+ATI.US,D,20000110,000000,17.908,18.151,17.722,17.809,373858,0
+ATI.US,D,20000111,000000,17.579,17.623,17.436,17.436,440773,0
+ATI.US,D,20000112,000000,17.525,17.525,17.292,17.436,437975,0
+ATI.US,D,20000113,000000,17.579,17.666,17.338,17.436,417721,0
+ATI.US,D,20000114,000000,17.24,17.955,17.24,17.908,583108,0
+ATI.US,D,20000118,000000,17.623,17.908,17.194,17.863,386725,0
+ATI.US,D,20000119,000000,17.768,17.809,17.382,17.382,264418,0
+ATI.US,D,20000120,000000,17.382,17.579,17.194,17.194,430258,0
+ATI.US,D,20000121,000000,17.479,17.479,16.855,16.855,400714,0
+ATI.US,D,20000124,000000,17.382,17.382,16.381,16.427,232417,0
+ATI.US,D,20000125,000000,16.336,16.523,16.193,16.523,420517,0
+ATI.US,D,20000126,000000,16.427,16.523,16.282,16.523,211378,0
+ATI.US,D,20000127,000000,16.336,16.621,16.282,16.381,285791,0
+ATI.US,D,20000128,000000,16.282,16.478,16.14,16.14,193473,0
+ATI.US,D,20000131,000000,16.094,16.238,15.852,15.952,338499,0
+ATI.US,D,20000201,000000,15.908,15.908,15.425,15.852,425329,0
+ATI.US,D,20000202,000000,15.765,15.809,14.896,14.896,665579,0
+ATI.US,D,20000203,000000,14.949,14.949,14.138,14.424,729361,0
+ATI.US,D,20000204,000000,14.567,14.567,14.138,14.236,442901,0
+ATI.US,D,20000207,000000,14.183,14.324,13.754,14.183,353270,0
+ATI.US,D,20000208,000000,14.522,14.665,13.61,13.896,507914,0
+ATI.US,D,20000209,000000,13.896,14.324,13.754,13.996,691092,0
+ATI.US,D,20000210,000000,13.896,13.941,13.61,13.654,290717,0
+ATI.US,D,20000211,000000,13.369,13.654,12.708,13.226,422086,0
+ATI.US,D,20000214,000000,13.037,13.421,12.995,13.226,371061,0
+ATI.US,D,20000215,000000,13.28,13.566,13.182,13.467,353155,0
+ATI.US,D,20000216,000000,13.369,13.513,13.226,13.369,237114,0
+ATI.US,D,20000217,000000,13.654,13.654,13.182,13.421,289596,0
+ATI.US,D,20000218,000000,13.226,13.325,12.895,13.28,371618,0
+ATI.US,D,20000222,000000,13.182,13.896,12.995,13.513,332676,0
+ATI.US,D,20000223,000000,13.566,13.754,12.94,13.61,489448,0
+ATI.US,D,20000224,000000,13.619,13.619,12.457,12.995,610528,0
+ATI.US,D,20000225,000000,12.798,13.235,12.7,12.895,331448,0
+ATI.US,D,20000228,000000,12.895,13.43,12.852,13.235,270796,0
+ATI.US,D,20000229,000000,13.138,13.191,12.895,13.093,461699,0
+ATI.US,D,20000301,000000,12.895,13.334,12.556,13.191,351366,0
+ATI.US,D,20000302,000000,13.191,13.672,13.093,13.619,341631,0
+ATI.US,D,20000303,000000,13.718,14.399,13.718,14.102,534993,0
+ATI.US,D,20000306,000000,14.057,14.057,13.718,13.915,803104,0
+ATI.US,D,20000307,000000,13.86,13.915,13.619,13.672,505787,0
+ATI.US,D,20000308,000000,13.575,13.575,12.94,13.093,474905,0
+ATI.US,D,20000309,000000,13.093,13.093,12.7,12.852,493477,0
+ATI.US,D,20000310,000000,12.798,13.672,12.798,13.672,225029,0
+ATI.US,D,20000313,000000,13.86,14.004,13.138,13.191,582775,0
+ATI.US,D,20000314,000000,13.138,13.477,13.093,13.43,349241,0
+ATI.US,D,20000315,000000,13.334,14.004,13.28,13.86,609181,0
+ATI.US,D,20000316,000000,14.057,14.485,13.959,14.44,649801,0
+ATI.US,D,20000317,000000,14.155,14.399,13.816,14.004,561291,0
+ATI.US,D,20000320,000000,14.202,14.639,14.155,14.399,332118,0
+ATI.US,D,20000321,000000,14.004,14.202,14.004,14.202,529846,0
+ATI.US,D,20000322,000000,14.202,14.202,13.816,13.915,336146,0
+ATI.US,D,20000323,000000,14.102,14.584,14.004,14.399,366024,0
+ATI.US,D,20000324,000000,14.202,14.399,14.102,14.297,457109,0
+ATI.US,D,20000327,000000,14.297,14.682,13.959,13.959,361660,0
+ATI.US,D,20000328,000000,14.057,14.639,13.915,14.004,272701,0
+ATI.US,D,20000329,000000,13.915,14.44,13.915,14.155,194370,0
+ATI.US,D,20000330,000000,14.297,15.603,14.245,15.066,336369,0
+ATI.US,D,20000331,000000,14.88,15.889,14.88,15.506,509255,0
+ATI.US,D,20000403,000000,15.506,15.703,15.362,15.647,411230,0
+ATI.US,D,20000404,000000,15.944,15.987,15.12,15.407,282994,0
+ATI.US,D,20000405,000000,15.703,15.746,15.407,15.703,329880,0
+ATI.US,D,20000406,000000,15.79,15.843,15.407,15.551,405413,0
+ATI.US,D,20000407,000000,15.603,15.603,15.362,15.407,188663,0
+ATI.US,D,20000410,000000,15.647,15.647,15.407,15.459,275721,0
+ATI.US,D,20000411,000000,15.459,15.703,15.264,15.459,281537,0
+ATI.US,D,20000412,000000,15.551,16.327,15.506,16.184,379113,0
+ATI.US,D,20000413,000000,16.711,16.711,16.23,16.469,274490,0
+ATI.US,D,20000414,000000,16.57,16.57,15.024,15.264,264977,0
+ATI.US,D,20000417,000000,15.308,15.746,14.88,15.703,291500,0
+ATI.US,D,20000418,000000,15.603,16.032,15.603,15.889,596537,0
+ATI.US,D,20000419,000000,15.889,16.469,15.889,16.131,358417,0
+ATI.US,D,20000420,000000,16.032,16.612,16.032,16.086,227043,0
+ATI.US,D,20000424,000000,15.944,16.131,15.433,15.459,207124,0
+ATI.US,D,20000425,000000,16.032,16.131,15.889,16.032,256923,0
+ATI.US,D,20000426,000000,16.427,17.819,16.184,17.819,831636,0
+ATI.US,D,20000427,000000,17.872,18.302,17.731,18.115,785983,0
+ATI.US,D,20000428,000000,18.115,18.935,18.115,18.694,589152,0
+ATI.US,D,20000501,000000,18.74,19.32,18.74,19.223,273259,0
+ATI.US,D,20000502,000000,19.419,19.659,19.125,19.268,620596,0
+ATI.US,D,20000503,000000,19.365,19.606,19.176,19.517,215183,0
+ATI.US,D,20000504,000000,19.464,19.706,19.268,19.659,341406,0
+ATI.US,D,20000505,000000,19.706,19.847,19.32,19.563,458117,0
+ATI.US,D,20000508,000000,19.32,19.563,19.125,19.464,197839,0
+ATI.US,D,20000509,000000,19.419,19.464,19.081,19.081,261060,0
+ATI.US,D,20000510,000000,19.176,19.268,18.884,19.081,355504,0
+ATI.US,D,20000511,000000,19.027,20.187,18.98,19.805,377102,0
+ATI.US,D,20000512,000000,19.901,20.331,19.659,19.659,302241,0
+ATI.US,D,20000515,000000,19.758,20,19.706,19.706,215854,0
+ATI.US,D,20000516,000000,19.706,19.758,19.027,19.563,389521,0
+ATI.US,D,20000517,000000,18.785,19.027,18.257,18.935,1220938,0
+ATI.US,D,20000518,000000,18.98,20,18.98,19.268,276169,0
+ATI.US,D,20000519,000000,18.98,20.724,18.935,20.286,492472,0
+ATI.US,D,20000522,000000,20.187,20.67,20.187,20.385,403623,0
+ATI.US,D,20000523,000000,20.089,20.187,18.544,18.935,615560,0
+ATI.US,D,20000524,000000,19.32,19.419,19.125,19.223,264418,0
+ATI.US,D,20000525,000000,19.186,19.232,18.497,18.497,706422,0
+ATI.US,D,20000526,000000,18.694,18.892,18.016,18.16,386166,0
+ATI.US,D,20000530,000000,18.06,18.411,18.06,18.411,512051,0
+ATI.US,D,20000531,000000,18.31,18.597,17.338,17.623,559834,0
+ATI.US,D,20000601,000000,17.872,18.016,17.185,17.579,383705,0
+ATI.US,D,20000602,000000,17.525,17.819,17.525,17.675,305037,0
+ATI.US,D,20000605,000000,17.972,17.972,17.24,17.479,238904,0
+ATI.US,D,20000606,000000,17.436,17.819,17.283,17.283,200186,0
+ATI.US,D,20000607,000000,17.24,17.24,16.409,16.409,320258,0
+ATI.US,D,20000608,000000,16.505,16.747,16.46,16.46,172215,0
+ATI.US,D,20000609,000000,16.46,16.648,16.362,16.46,152522,0
+ATI.US,D,20000612,000000,16.561,16.747,16.561,16.561,164717,0
+ATI.US,D,20000613,000000,16.702,16.747,16.561,16.648,228051,0
+ATI.US,D,20000614,000000,16.561,16.747,16.561,16.648,151514,0
+ATI.US,D,20000615,000000,16.846,16.846,16.165,16.165,193587,0
+ATI.US,D,20000616,000000,15.775,16.212,15.775,15.775,339502,0
+ATI.US,D,20000619,000000,15.775,15.775,15.335,15.335,219995,0
+ATI.US,D,20000620,000000,15.139,15.389,14.854,14.896,259270,0
+ATI.US,D,20000621,000000,14.8,15.532,14.8,15.433,236667,0
+ATI.US,D,20000622,000000,15.487,15.585,15.139,15.139,192466,0
+ATI.US,D,20000623,000000,15.236,15.585,15.193,15.487,139877,0
+ATI.US,D,20000626,000000,15.389,15.87,15.389,15.826,260951,0
+ATI.US,D,20000627,000000,15.629,15.87,15.629,15.775,230514,0
+ATI.US,D,20000628,000000,15.826,15.826,14.997,15.102,254572,0
+ATI.US,D,20000629,000000,15.291,15.487,15.139,15.193,259048,0
+ATI.US,D,20000630,000000,15.094,15.193,14.013,14.021,500414,0
+ATI.US,D,20000703,000000,14.119,15.389,14.119,15.335,277064,0
+ATI.US,D,20000705,000000,15.629,15.629,15.094,15.236,206456,0
+ATI.US,D,20000706,000000,15.193,15.389,15.139,15.236,91535,0
+ATI.US,D,20000707,000000,15.433,15.585,15.049,15.193,257259,0
+ATI.US,D,20000710,000000,15.193,15.969,15.193,15.532,159793,0
+ATI.US,D,20000711,000000,15.585,16.112,15.585,15.775,110113,0
+ATI.US,D,20000712,000000,15.775,15.969,15.629,15.629,90527,0
+ATI.US,D,20000713,000000,15.728,15.969,15.728,15.87,69490,0
+ATI.US,D,20000714,000000,15.826,16.068,15.487,15.532,167850,0
+ATI.US,D,20000717,000000,15.585,15.674,15.433,15.487,78998,0
+ATI.US,D,20000718,000000,15.193,15.728,15.193,15.629,149386,0
+ATI.US,D,20000719,000000,15.629,15.826,15.389,15.487,129581,0
+ATI.US,D,20000720,000000,15.389,15.674,15.389,15.487,151514,0
+ATI.US,D,20000721,000000,15.487,15.629,15.487,15.585,134279,0
+ATI.US,D,20000724,000000,15.585,16.023,15.585,15.87,162926,0
+ATI.US,D,20000725,000000,15.969,15.969,15.585,15.629,97466,0
+ATI.US,D,20000726,000000,15.629,15.674,15.291,15.585,349910,0
+ATI.US,D,20000727,000000,15.775,16.561,15.775,16.46,349688,0
+ATI.US,D,20000728,000000,16.505,16.648,15.674,15.775,317348,0
+ATI.US,D,20000731,000000,15.674,16.46,15.674,16.112,545845,0
+ATI.US,D,20000801,000000,16.212,16.648,16.165,16.46,431709,0
+ATI.US,D,20000802,000000,16.505,17.043,16.505,16.8,437639,0
+ATI.US,D,20000803,000000,16.8,16.943,16.46,16.505,311418,0
+ATI.US,D,20000804,000000,16.702,16.702,16.308,16.362,276504,0
+ATI.US,D,20000807,000000,16.308,16.46,16.264,16.362,451626,0
+ATI.US,D,20000808,000000,16.362,16.747,16.362,16.702,91759,0
+ATI.US,D,20000809,000000,16.604,16.604,16.264,16.505,171543,0
+ATI.US,D,20000810,000000,16.409,16.8,16.409,16.648,115705,0
+ATI.US,D,20000811,000000,16.648,17.185,16.648,16.998,144686,0
+ATI.US,D,20000814,000000,16.8,17.185,16.747,17.043,99255,0
+ATI.US,D,20000815,000000,16.943,17.139,16.943,16.943,87620,0
+ATI.US,D,20000816,000000,16.846,17.185,16.846,16.998,69044,0
+ATI.US,D,20000817,000000,16.9,17.185,16.9,16.943,138083,0
+ATI.US,D,20000818,000000,17.139,17.185,16.943,16.943,121301,0
+ATI.US,D,20000821,000000,16.943,17.043,16.846,16.9,88737,0
+ATI.US,D,20000822,000000,16.846,17.382,16.846,17.338,206569,0
+ATI.US,D,20000823,000000,17.24,17.283,16.9,17.043,193142,0
+ATI.US,D,20000824,000000,17.006,17.301,17.006,17.301,105298,0
+ATI.US,D,20000825,000000,17.301,17.445,17.301,17.347,59643,0
+ATI.US,D,20000828,000000,17.347,17.445,17.248,17.301,68928,0
+ATI.US,D,20000829,000000,17.301,17.301,16.908,16.952,128574,0
+ATI.US,D,20000830,000000,17.006,17.106,16.855,16.952,53040,0
+ATI.US,D,20000831,000000,17.006,17.445,16.952,17.114,155094,0
+ATI.US,D,20000901,000000,17.106,17.106,16.711,17.051,123313,0
+ATI.US,D,20000905,000000,17.051,17.793,17.051,17.74,141778,0
+ATI.US,D,20000906,000000,17.793,17.793,17.204,17.641,113914,0
+ATI.US,D,20000907,000000,17.498,17.596,16.756,16.809,308619,0
+ATI.US,D,20000908,000000,16.756,16.756,16.122,16.612,278405,0
+ATI.US,D,20000911,000000,16.222,16.419,16.122,16.122,183180,0
+ATI.US,D,20000912,000000,16.023,16.122,15.775,15.775,217084,0
+ATI.US,D,20000913,000000,15.577,16.362,15.577,16.318,253899,0
+ATI.US,D,20000914,000000,16.318,16.419,15.926,16.068,764498,0
+ATI.US,D,20000915,000000,15.969,15.969,15.478,15.532,526713,0
+ATI.US,D,20000918,000000,15.433,15.532,15.139,15.139,510040,0
+ATI.US,D,20000919,000000,15.084,15.084,14.648,14.79,523018,0
+ATI.US,D,20000920,000000,14.79,14.941,14.593,14.648,492248,0
+ATI.US,D,20000921,000000,14.549,14.549,14.202,14.399,321489,0
+ATI.US,D,20000922,000000,14.448,14.549,14.155,14.353,339840,0
+ATI.US,D,20000925,000000,14.448,14.448,14.102,14.102,228499,0
+ATI.US,D,20000926,000000,14.155,14.255,13.61,13.763,233981,0
+ATI.US,D,20000927,000000,13.566,14.057,13.467,13.806,261175,0
+ATI.US,D,20000928,000000,13.709,14.102,13.413,13.905,281203,0
+ATI.US,D,20000929,000000,13.806,14.448,13.806,14.255,301568,0
+ATI.US,D,20001002,000000,14.353,14.495,14.202,14.297,261619,0
+ATI.US,D,20001003,000000,14.202,14.399,14.155,14.202,125553,0
+ATI.US,D,20001004,000000,14.057,14.399,14.057,14.155,165162,0
+ATI.US,D,20001005,000000,14.202,14.255,14.004,14.004,219098,0
+ATI.US,D,20001006,000000,14.004,14.004,13.663,13.959,257706,0
+ATI.US,D,20001009,000000,14.057,14.549,14.057,14.353,95340,0
+ATI.US,D,20001010,000000,14.448,14.691,14.399,14.549,170537,0
+ATI.US,D,20001011,000000,14.549,14.744,14.399,14.549,114250,0
+ATI.US,D,20001012,000000,14.549,14.691,14.399,14.495,135622,0
+ATI.US,D,20001013,000000,14.691,14.744,14.495,14.648,185866,0
+ATI.US,D,20001016,000000,14.593,14.845,14.549,14.691,156325,0
+ATI.US,D,20001017,000000,14.845,14.987,14.744,14.744,185082,0
+ATI.US,D,20001018,000000,14.79,14.888,14.549,14.691,125440,0
+ATI.US,D,20001019,000000,14.691,15.335,14.648,15.139,175459,0
+ATI.US,D,20001020,000000,15.282,15.282,14.845,14.888,155541,0
+ATI.US,D,20001023,000000,14.888,15.184,14.648,14.888,158116,0
+ATI.US,D,20001024,000000,14.987,15.282,14.987,15.236,178033,0
+ATI.US,D,20001025,000000,15.335,15.335,14.941,14.941,142000,0
+ATI.US,D,20001026,000000,15.041,15.335,14.987,15.236,78663,0
+ATI.US,D,20001027,000000,15.282,15.282,14.888,15.041,164492,0
+ATI.US,D,20001030,000000,15.139,16.165,15.139,15.728,169640,0
+ATI.US,D,20001031,000000,15.577,16.122,15.577,15.926,225367,0
+ATI.US,D,20001101,000000,15.728,16.068,15.478,15.775,137079,0
+ATI.US,D,20001102,000000,15.728,16.023,15.629,15.826,101714,0
+ATI.US,D,20001103,000000,15.87,15.87,15.674,15.826,82246,0
+ATI.US,D,20001106,000000,15.728,15.775,15.629,15.629,137415,0
+ATI.US,D,20001107,000000,15.433,15.577,15.381,15.433,71727,0
+ATI.US,D,20001108,000000,15.381,15.532,15.139,15.335,134056,0
+ATI.US,D,20001109,000000,15.335,15.826,15.139,15.728,158672,0
+ATI.US,D,20001110,000000,15.775,15.775,15.084,15.236,128013,0
+ATI.US,D,20001113,000000,15.282,15.282,15.041,15.282,167626,0
+ATI.US,D,20001114,000000,15.084,15.926,15.041,15.335,341854,0
+ATI.US,D,20001115,000000,15.282,15.282,14.845,15.184,222348,0
+ATI.US,D,20001116,000000,15.236,15.236,14.297,14.648,225253,0
+ATI.US,D,20001117,000000,14.448,14.845,14.155,14.399,249759,0
+ATI.US,D,20001120,000000,14.399,15.184,14.297,14.987,340064,0
+ATI.US,D,20001121,000000,15.381,16.46,15.184,15.87,448605,0
+ATI.US,D,20001122,000000,15.834,15.978,15.585,15.738,135622,0
+ATI.US,D,20001124,000000,15.629,15.934,15.585,15.738,36367,0
+ATI.US,D,20001127,000000,15.834,16.478,15.834,16.184,143341,0
+ATI.US,D,20001128,000000,16.078,16.523,16.078,16.282,114137,0
+ATI.US,D,20001129,000000,16.131,16.131,15.629,15.834,140212,0
+ATI.US,D,20001130,000000,15.88,15.88,15.585,15.782,169305,0
+ATI.US,D,20001201,000000,15.782,16.032,15.738,15.934,307613,0
+ATI.US,D,20001204,000000,16.032,16.63,15.934,16.523,188102,0
+ATI.US,D,20001205,000000,16.478,16.523,15.978,16.282,247522,0
+ATI.US,D,20001206,000000,16.381,16.677,15.738,15.834,193364,0
+ATI.US,D,20001207,000000,15.834,15.834,14.941,14.941,236442,0
+ATI.US,D,20001208,000000,15.389,15.389,14.541,14.888,436744,0
+ATI.US,D,20001211,000000,14.888,14.941,14.541,14.735,330886,0
+ATI.US,D,20001212,000000,14.888,15.084,14.541,14.639,200302,0
+ATI.US,D,20001213,000000,14.987,14.987,14.541,14.691,272474,0
+ATI.US,D,20001214,000000,14.691,14.691,13.797,13.996,174339,0
+ATI.US,D,20001215,000000,13.701,14.192,12.959,12.959,709668,0
+ATI.US,D,20001218,000000,13.252,13.353,12.305,12.609,550099,0
+ATI.US,D,20001219,000000,12.609,12.752,12.359,12.359,707766,0
+ATI.US,D,20001220,000000,10.322,10.625,9.93,10.322,2067572,0
+ATI.US,D,20001221,000000,10.52,11.313,10.418,11.018,446255,0
+ATI.US,D,20001222,000000,11.072,12.261,11.018,11.662,656740,0
+ATI.US,D,20001226,000000,11.662,12.065,11.617,11.859,370725,0
+ATI.US,D,20001227,000000,11.76,12.163,11.563,11.716,460802,0
+ATI.US,D,20001228,000000,11.617,12.359,11.617,12.109,293065,0
+ATI.US,D,20001229,000000,12.208,12.852,12.109,12.609,421413,0
+ATI.US,D,20010102,000000,12.654,12.852,11.912,12.065,368038,0
+ATI.US,D,20010103,000000,12.261,12.359,11.511,11.912,403959,0
+ATI.US,D,20010104,000000,11.912,12.208,11.617,11.815,399594,0
+ATI.US,D,20010105,000000,11.912,12.109,11.313,11.464,1344252,0
+ATI.US,D,20010108,000000,11.563,12.065,10.625,11.072,964130,0
+ATI.US,D,20010109,000000,11.27,11.413,10.723,10.967,605713,0
+ATI.US,D,20010110,000000,10.921,11.018,10.67,10.921,518653,0
+ATI.US,D,20010111,000000,11.018,11.216,10.771,10.821,337825,0
+ATI.US,D,20010112,000000,10.821,10.921,10.473,10.473,280870,0
+ATI.US,D,20010116,000000,10.771,11.76,10.67,11.464,508585,0
+ATI.US,D,20010117,000000,11.464,11.617,11.216,11.617,319585,0
+ATI.US,D,20010118,000000,11.313,11.859,10.771,11.511,700717,0
+ATI.US,D,20010119,000000,11.511,11.716,11.367,11.662,245507,0
+ATI.US,D,20010122,000000,11.563,11.815,11.367,11.662,678672,0
+ATI.US,D,20010123,000000,11.617,12.457,11.617,12.359,476021,0
+ATI.US,D,20010124,000000,12.609,12.904,12.511,12.609,526713,0
+ATI.US,D,20010125,000000,12.404,12.609,12.404,12.556,374752,0
+ATI.US,D,20010126,000000,12.654,12.807,12.457,12.654,345435,0
+ATI.US,D,20010129,000000,12.94,12.94,12.77,12.904,229730,0
+ATI.US,D,20010130,000000,13.019,13.146,12.913,13.003,300449,0
+ATI.US,D,20010131,000000,13.182,13.504,13.182,13.378,354719,0
+ATI.US,D,20010201,000000,13.307,13.467,13.307,13.369,370500,0
+ATI.US,D,20010202,000000,13.343,13.566,13.343,13.495,135849,0
+ATI.US,D,20010205,000000,13.421,13.654,13.334,13.654,204329,0
+ATI.US,D,20010206,000000,13.654,13.654,13.288,13.413,296535,0
+ATI.US,D,20010207,000000,13.575,13.582,13.353,13.513,94331,0
+ATI.US,D,20010208,000000,13.575,13.701,13.298,13.582,144460,0
+ATI.US,D,20010209,000000,13.582,13.727,13.582,13.654,127454,0
+ATI.US,D,20010212,000000,13.663,13.978,13.654,13.923,154981,0
+ATI.US,D,20010213,000000,13.923,14.219,13.816,13.95,294855,0
+ATI.US,D,20010214,000000,13.896,14.174,13.737,13.923,664013,0
+ATI.US,D,20010215,000000,14.102,14.372,13.932,14.353,187320,0
+ATI.US,D,20010216,000000,14.297,14.305,13.905,14.066,546295,0
+ATI.US,D,20010220,000000,13.905,14.362,13.905,14.211,84372,0
+ATI.US,D,20010221,000000,14.211,14.297,13.663,13.789,190117,0
+ATI.US,D,20010222,000000,13.978,13.987,13.654,13.941,179486,0
+ATI.US,D,20010223,000000,13.78,14.324,13.654,14.021,629884,0
+ATI.US,D,20010226,000000,14.021,14.504,13.978,14.324,366136,0
+ATI.US,D,20010227,000000,14.324,14.44,13.978,14.389,349801,0
+ATI.US,D,20010228,000000,14.343,14.381,14.057,14.236,159907,0
+ATI.US,D,20010301,000000,14.102,14.219,13.737,13.978,477588,0
+ATI.US,D,20010302,000000,13.816,14.584,13.816,14.202,453865,0
+ATI.US,D,20010305,000000,14.408,14.611,13.941,14.513,239242,0
+ATI.US,D,20010306,000000,14.541,14.735,14.362,14.495,80791,0
+ATI.US,D,20010307,000000,14.504,14.762,14.272,14.417,135733,0
+ATI.US,D,20010308,000000,14.424,14.863,14.138,14.754,178033,0
+ATI.US,D,20010309,000000,15.066,15.102,14.504,14.949,228835,0
+ATI.US,D,20010312,000000,14.754,14.905,14.458,14.458,152630,0
+ATI.US,D,20010313,000000,14.657,14.863,13.915,14.504,326635,0
+ATI.US,D,20010314,000000,14.458,14.458,14.021,14.084,204666,0
+ATI.US,D,20010315,000000,14.665,14.665,14.057,14.119,162702,0
+ATI.US,D,20010316,000000,14.202,14.219,13.737,13.843,307725,0
+ATI.US,D,20010319,000000,13.843,15.264,13.763,15.228,275385,0
+ATI.US,D,20010320,000000,14.914,14.914,14.458,14.467,227941,0
+ATI.US,D,20010321,000000,13.978,14.102,13.654,13.923,261397,0
+ATI.US,D,20010322,000000,13.718,13.978,13.334,13.558,237114,0
+ATI.US,D,20010323,000000,13.477,13.763,13.334,13.644,277176,0
+ATI.US,D,20010326,000000,13.644,13.978,13.513,13.834,112908,0
+ATI.US,D,20010327,000000,13.853,13.869,13.663,13.869,260167,0
+ATI.US,D,20010328,000000,13.663,14.381,13.654,14.102,185082,0
+ATI.US,D,20010329,000000,14.057,14.665,13.843,13.932,149497,0
+ATI.US,D,20010330,000000,13.978,14.219,13.619,13.987,164717,0
+ATI.US,D,20010402,000000,13.797,14.343,13.619,14.128,230623,0
+ATI.US,D,20010403,000000,14.262,14.262,13.191,13.522,183180,0
+ATI.US,D,20010404,000000,13.495,13.709,13.216,13.682,179039,0
+ATI.US,D,20010405,000000,13.878,14.458,13.737,14.458,202538,0
+ATI.US,D,20010406,000000,14.262,14.262,13.797,13.95,147594,0
+ATI.US,D,20010409,000000,13.95,14.593,13.896,14.433,119173,0
+ATI.US,D,20010410,000000,14.513,14.826,14.44,14.826,101492,0
+ATI.US,D,20010411,000000,14.701,14.781,14.458,14.691,135174,0
+ATI.US,D,20010412,000000,14.781,14.781,14.639,14.762,117943,0
+ATI.US,D,20010416,000000,14.593,14.72,14.424,14.629,124098,0
+ATI.US,D,20010417,000000,14.629,14.754,14.164,14.754,109663,0
+ATI.US,D,20010418,000000,14.79,15.61,14.584,15.523,170088,0
+ATI.US,D,20010419,000000,14.727,14.941,13.172,14.272,1018956,0
+ATI.US,D,20010420,000000,14.389,14.567,13.959,14.192,629549,0
+ATI.US,D,20010423,000000,14.192,14.262,13.654,14.076,370053,0
+ATI.US,D,20010424,000000,14.076,14.433,13.824,14.424,294969,0
+ATI.US,D,20010425,000000,14.504,14.504,14.138,14.448,117943,0
+ATI.US,D,20010426,000000,14.458,14.541,14.281,14.522,310297,0
+ATI.US,D,20010427,000000,14.602,14.863,14.458,14.558,185642,0
+ATI.US,D,20010430,000000,14.639,15.139,14.639,14.657,102721,0
+ATI.US,D,20010501,000000,14.576,14.621,14.219,14.504,314663,0
+ATI.US,D,20010502,000000,14.701,14.744,14.219,14.513,143679,0
+ATI.US,D,20010503,000000,14.541,14.541,14.102,14.381,127679,0
+ATI.US,D,20010504,000000,14.297,14.621,14.119,14.324,148491,0
+ATI.US,D,20010507,000000,14.458,15.166,14.381,14.567,327307,0
+ATI.US,D,20010508,000000,14.621,15.024,14.281,14.353,242486,0
+ATI.US,D,20010509,000000,14.353,14.513,14.048,14.057,215517,0
+ATI.US,D,20010510,000000,14.138,14.781,14.102,14.611,667370,0
+ATI.US,D,20010511,000000,14.629,14.87,14.513,14.648,127339,0
+ATI.US,D,20010514,000000,14.567,15.102,14.567,15.102,174115,0
+ATI.US,D,20010515,000000,14.905,15.344,14.682,15.228,218094,0
+ATI.US,D,20010516,000000,15.184,15.862,15.102,15.746,268228,0
+ATI.US,D,20010517,000000,15.746,16.078,15.674,15.952,372850,0
+ATI.US,D,20010518,000000,16.059,16.345,15.72,16.345,355057,0
+ATI.US,D,20010521,000000,16.39,16.551,16.29,16.551,175011,0
+ATI.US,D,20010522,000000,16.667,16.667,16.14,16.184,206902,0
+ATI.US,D,20010523,000000,16.23,16.427,15.944,16.345,454200,0
+ATI.US,D,20010524,000000,16.23,16.299,16.059,16.273,230848,0
+ATI.US,D,20010525,000000,15.819,16.282,15.738,16.131,251886,0
+ATI.US,D,20010529,000000,15.969,16.961,15.952,16.63,412351,0
+ATI.US,D,20010530,000000,16.828,16.828,15.917,16.086,252111,0
+ATI.US,D,20010531,000000,16.371,17.024,16.255,16.747,321713,0
+ATI.US,D,20010601,000000,16.79,16.9,16.46,16.837,265539,0
+ATI.US,D,20010604,000000,16.79,16.809,16.437,16.46,828058,0
+ATI.US,D,20010605,000000,16.39,17.077,16.112,16.961,474454,0
+ATI.US,D,20010606,000000,16.961,17.096,16.345,17.096,625518,0
+ATI.US,D,20010607,000000,17.096,17.096,16.756,16.873,331669,0
+ATI.US,D,20010608,000000,16.873,16.873,16.63,16.685,128685,0
+ATI.US,D,20010611,000000,16.604,17.043,16.353,16.362,323615,0
+ATI.US,D,20010612,000000,16.437,16.469,16.04,16.203,348789,0
+ATI.US,D,20010613,000000,16.212,16.469,16.212,16.29,384264,0
+ATI.US,D,20010614,000000,16.104,16.193,15.703,15.917,365579,0
+ATI.US,D,20010615,000000,15.862,15.934,15.193,15.371,426899,0
+ATI.US,D,20010618,000000,15.175,15.416,15.175,15.371,99926,0
+ATI.US,D,20010619,000000,15.291,15.638,15.291,15.478,131482,0
+ATI.US,D,20010620,000000,15.255,15.335,14.931,15.041,441891,0
+ATI.US,D,20010621,000000,15.094,15.299,14.818,15.094,287245,0
+ATI.US,D,20010622,000000,14.968,15.076,14.343,14.576,173892,0
+ATI.US,D,20010625,000000,14.602,14.639,14.202,14.424,96347,0
+ATI.US,D,20010626,000000,14.146,14.682,14.021,14.467,309625,0
+ATI.US,D,20010627,000000,14.467,14.648,14.362,14.522,206456,0
+ATI.US,D,20010628,000000,14.495,14.744,14.424,14.541,188663,0
+ATI.US,D,20010629,000000,14.648,15.094,14.602,14.673,314774,0
+ATI.US,D,20010702,000000,14.682,14.682,14.448,14.549,223017,0
+ATI.US,D,20010703,000000,14.549,14.549,14.281,14.424,129916,0
+ATI.US,D,20010705,000000,14.44,14.44,14.11,14.262,207796,0
+ATI.US,D,20010706,000000,14.315,14.343,13.806,14.021,118613,0
+ATI.US,D,20010709,000000,13.959,13.968,13.619,13.878,278742,0
+ATI.US,D,20010710,000000,13.834,13.996,13.709,13.996,359647,0
+ATI.US,D,20010711,000000,13.878,14.039,13.789,13.806,347227,0
+ATI.US,D,20010712,000000,13.789,14.155,13.504,14.11,417721,0
+ATI.US,D,20010713,000000,14.281,14.381,14.155,14.334,417608,0
+ATI.US,D,20010716,000000,14.281,14.522,14.021,14.236,226932,0
+ATI.US,D,20010717,000000,14.281,15.255,14.281,14.997,532305,0
+ATI.US,D,20010718,000000,14.931,15.416,14.836,15.416,259719,0
+ATI.US,D,20010719,000000,15.416,15.8,15.381,15.478,517313,0
+ATI.US,D,20010720,000000,15.416,15.657,15.335,15.487,205228,0
+ATI.US,D,20010723,000000,15.459,15.513,14.602,14.727,194256,0
+ATI.US,D,20010724,000000,14.808,14.87,14.541,14.541,123872,0
+ATI.US,D,20010725,000000,14.611,15.175,14.602,14.648,208022,0
+ATI.US,D,20010726,000000,14.845,14.941,14.602,14.735,227603,0
+ATI.US,D,20010727,000000,14.845,15.291,14.818,15.22,103732,0
+ATI.US,D,20010730,000000,15.102,15.416,15.102,15.317,165611,0
+ATI.US,D,20010731,000000,15.317,15.585,15.255,15.459,190341,0
+ATI.US,D,20010801,000000,15.497,15.746,15.433,15.542,157667,0
+ATI.US,D,20010802,000000,15.577,15.899,15.425,15.834,156325,0
+ATI.US,D,20010803,000000,15.944,15.987,15.433,15.72,120182,0
+ATI.US,D,20010806,000000,15.513,15.657,15.433,15.532,67140,0
+ATI.US,D,20010807,000000,15.425,15.638,15.425,15.629,117273,0
+ATI.US,D,20010808,000000,15.577,15.711,15.497,15.532,113020,0
+ATI.US,D,20010809,000000,15.62,15.62,15.111,15.371,235437,0
+ATI.US,D,20010810,000000,15.255,15.542,15.024,15.523,108319,0
+ATI.US,D,20010813,000000,15.542,15.62,15.291,15.407,142448,0
+ATI.US,D,20010814,000000,15.416,15.487,15.308,15.416,107536,0
+ATI.US,D,20010815,000000,15.497,15.775,15.497,15.674,67811,0
+ATI.US,D,20010816,000000,15.665,16.068,15.577,16.068,99701,0
+ATI.US,D,20010817,000000,15.862,15.987,15.449,15.782,96569,0
+ATI.US,D,20010820,000000,15.782,15.834,15.569,15.782,59082,0
+ATI.US,D,20010821,000000,15.703,15.899,15.416,15.56,75756,0
+ATI.US,D,20010822,000000,15.62,15.843,15.542,15.629,280647,0
+ATI.US,D,20010823,000000,15.738,15.738,15.353,15.399,148379,0
+ATI.US,D,20010824,000000,15.603,15.809,15.542,15.569,169305,0
+ATI.US,D,20010827,000000,15.577,15.728,15.381,15.381,255129,0
+ATI.US,D,20010828,000000,15.449,15.497,15.129,15.245,164829,0
+ATI.US,D,20010829,000000,15.371,15.371,15.129,15.166,159234,0
+ATI.US,D,20010830,000000,15.166,15.317,14.905,15.032,110220,0
+ATI.US,D,20010831,000000,15.032,15.416,15.006,15.166,161135,0
+ATI.US,D,20010904,000000,15.157,15.22,14.808,14.854,288589,0
+ATI.US,D,20010905,000000,15.166,15.399,14.896,15.193,180384,0
+ATI.US,D,20010906,000000,15.111,15.228,14.691,14.818,305486,0
+ATI.US,D,20010907,000000,14.754,15.014,14.72,14.72,355504,0
+ATI.US,D,20010910,000000,14.754,14.754,14.262,14.593,314663,0
+ATI.US,D,20010917,000000,14.8,14.8,12.708,13.522,595529,0
+ATI.US,D,20010918,000000,13.531,13.61,13.172,13.172,131705,0
+ATI.US,D,20010919,000000,13.28,13.325,12.305,12.673,283104,0
+ATI.US,D,20010920,000000,12.673,12.673,11.599,11.886,637830,0
+ATI.US,D,20010921,000000,10.742,11.18,10.742,10.821,450507,0
+ATI.US,D,20010924,000000,10.902,11.511,10.875,11.305,416380,0
+ATI.US,D,20010925,000000,11.313,11.464,10.977,11.313,597543,0
+ATI.US,D,20010926,000000,11.367,11.395,10.821,10.912,212272,0
+ATI.US,D,20010927,000000,11.027,11.053,10.286,10.573,548980,0
+ATI.US,D,20010928,000000,10.661,10.992,10.286,10.93,944433,0
+ATI.US,D,20011001,000000,10.875,10.893,10.464,10.563,580090,0
+ATI.US,D,20011002,000000,10.643,10.67,10.25,10.436,841375,0
+ATI.US,D,20011003,000000,10.376,10.893,10.376,10.52,630222,0
+ATI.US,D,20011004,000000,10.52,11.027,10.41,10.643,396461,0
+ATI.US,D,20011005,000000,10.723,10.857,10.661,10.761,209031,0
+ATI.US,D,20011008,000000,10.67,10.857,10.511,10.589,220442,0
+ATI.US,D,20011009,000000,10.616,10.812,10.608,10.67,264418,0
+ATI.US,D,20011010,000000,10.761,11.474,10.67,11.358,303024,0
+ATI.US,D,20011011,000000,11.313,11.85,11.313,11.431,389637,0
+ATI.US,D,20011012,000000,11.474,11.877,11.403,11.769,326410,0
+ATI.US,D,20011015,000000,11.742,11.868,11.645,11.69,191349,0
+ATI.US,D,20011016,000000,11.733,12.422,11.733,12.396,356960,0
+ATI.US,D,20011017,000000,12.708,12.94,12.047,12.065,622386,0
+ATI.US,D,20011018,000000,12.261,12.261,11.886,11.993,506237,0
+ATI.US,D,20011019,000000,12.2,12.225,11.53,11.769,265315,0
+ATI.US,D,20011022,000000,11.859,12.725,11.85,12.663,299442,0
+ATI.US,D,20011023,000000,12.663,12.859,12.592,12.7,189112,0
+ATI.US,D,20011024,000000,12.788,13.037,12.627,12.77,245061,0
+ATI.US,D,20011025,000000,12.663,12.968,12.548,12.859,153862,0
+ATI.US,D,20011026,000000,12.788,13.083,12.742,12.978,202427,0
+ATI.US,D,20011029,000000,13.028,13.199,12.359,12.582,248753,0
+ATI.US,D,20011030,000000,12.457,12.457,11.805,12.163,295975,0
+ATI.US,D,20011031,000000,12.216,12.359,11.993,12.135,288589,0
+ATI.US,D,20011101,000000,12.216,12.503,12.135,12.305,196159,0
+ATI.US,D,20011102,000000,12.099,12.708,11.966,12.627,217979,0
+ATI.US,D,20011105,000000,12.843,13.362,12.77,13.028,365466,0
+ATI.US,D,20011106,000000,13.037,13.28,12.627,12.968,482848,0
+ATI.US,D,20011107,000000,12.968,13.11,12.548,12.77,177582,0
+ATI.US,D,20011108,000000,12.788,13.037,12.556,12.627,204778,0
+ATI.US,D,20011109,000000,12.708,12.708,12.252,12.7,164042,0
+ATI.US,D,20011112,000000,12.627,12.788,12.135,12.475,172550,0
+ATI.US,D,20011113,000000,12.457,13.056,12.457,12.949,146027,0
+ATI.US,D,20011114,000000,13.075,13.362,12.725,13.235,177250,0
+ATI.US,D,20011115,000000,13.362,13.386,13.101,13.182,89520,0
+ATI.US,D,20011116,000000,13.191,13.325,13.037,13.27,191684,0
+ATI.US,D,20011119,000000,13.317,13.701,13.019,13.216,173556,0
+ATI.US,D,20011120,000000,13.199,13.325,12.834,13.298,204104,0
+ATI.US,D,20011121,000000,13.261,13.896,13.261,13.343,203993,0
+ATI.US,D,20011123,000000,13.362,13.727,13.288,13.682,57965,0
+ATI.US,D,20011126,000000,13.701,13.824,13.191,13.28,207796,0
+ATI.US,D,20011127,000000,13.362,13.637,13.199,13.522,180159,0
+ATI.US,D,20011128,000000,13.575,13.575,13.191,13.191,208022,0
+ATI.US,D,20011129,000000,13.028,13.028,12.413,12.717,295641,0
+ATI.US,D,20011130,000000,12.868,13.101,12.601,12.816,543499,0
+ATI.US,D,20011203,000000,12.868,12.949,12.439,12.637,305599,0
+ATI.US,D,20011204,000000,12.663,12.913,12.494,12.717,283328,0
+ATI.US,D,20011205,000000,12.779,13.27,12.752,12.798,692772,0
+ATI.US,D,20011206,000000,13.003,13.27,12.779,12.876,737642,0
+ATI.US,D,20011207,000000,12.868,13.146,12.494,12.663,582215,0
+ATI.US,D,20011210,000000,12.7,13.028,12.548,12.717,319137,0
+ATI.US,D,20011211,000000,12.825,12.876,12.511,12.573,247411,0
+ATI.US,D,20011212,000000,12.618,12.761,12.287,12.539,233310,0
+ATI.US,D,20011213,000000,12.448,12.448,11.903,12.117,369044,0
+ATI.US,D,20011214,000000,12.242,12.271,11.966,12.2,223912,0
+ATI.US,D,20011217,000000,12.2,12.242,11.957,12.117,352370,0
+ATI.US,D,20011218,000000,12.242,12.825,12.242,12.798,322048,0
+ATI.US,D,20011219,000000,12.752,12.968,12.503,12.968,403731,0
+ATI.US,D,20011220,000000,12.77,13.362,12.618,13.307,321378,0
+ATI.US,D,20011221,000000,13.28,13.298,12.876,13.083,421413,0
+ATI.US,D,20011224,000000,13.12,13.701,13.12,13.485,101829,0
+ATI.US,D,20011226,000000,13.531,13.727,13.386,13.682,163822,0
+ATI.US,D,20011227,000000,13.682,13.682,13.449,13.601,145248,0
+ATI.US,D,20011228,000000,13.575,13.718,13.477,13.566,243605,0
+ATI.US,D,20011231,000000,13.61,14.119,13.61,13.905,392653,0
+ATI.US,D,20020102,000000,13.86,14.029,13.43,13.575,486652,0
+ATI.US,D,20020103,000000,13.449,13.95,13.362,13.531,236779,0
+ATI.US,D,20020104,000000,13.654,14.048,13.575,13.86,249983,0
+ATI.US,D,20020107,000000,13.95,14.192,13.637,13.789,234210,0
+ATI.US,D,20020108,000000,13.746,13.77,13.362,13.566,120740,0
+ATI.US,D,20020109,000000,13.654,13.78,13.261,13.288,333911,0
+ATI.US,D,20020110,000000,13.101,13.28,12.949,13.146,231410,0
+ATI.US,D,20020111,000000,13.325,13.362,12.904,13.037,198398,0
+ATI.US,D,20020114,000000,12.868,12.904,12.287,12.422,504892,0
+ATI.US,D,20020115,000000,12.618,12.987,12.484,12.654,265761,0
+ATI.US,D,20020116,000000,12.618,12.69,12.315,12.315,244501,0
+ATI.US,D,20020117,000000,12.404,12.618,12.404,12.565,234092,0
+ATI.US,D,20020118,000000,12.448,12.448,12.216,12.216,357184,0
+ATI.US,D,20020122,000000,12.287,12.663,12.287,12.448,357071,0
+ATI.US,D,20020123,000000,12.494,13.101,12.457,12.885,242486,0
+ATI.US,D,20020124,000000,12.885,13.075,12.742,12.913,157219,0
+ATI.US,D,20020125,000000,12.949,13.334,12.922,13.208,163709,0
+ATI.US,D,20020128,000000,13.413,13.61,13.307,13.558,162254,0
+ATI.US,D,20020129,000000,13.449,13.531,13.019,13.12,189447,0
+ATI.US,D,20020130,000000,13.075,13.199,12.904,13.128,128348,0
+ATI.US,D,20020131,000000,13.155,13.531,13.075,13.396,195152,0
+ATI.US,D,20020201,000000,13.405,13.405,13.199,13.27,170983,0
+ATI.US,D,20020204,000000,13.244,13.244,12.69,12.7,344876,0
+ATI.US,D,20020205,000000,12.7,12.904,12.601,12.69,229956,0
+ATI.US,D,20020206,000000,12.484,12.807,12.475,12.742,127903,0
+ATI.US,D,20020207,000000,12.742,12.742,12.359,12.43,163822,0
+ATI.US,D,20020208,000000,12.448,12.825,12.359,12.7,190231,0
+ATI.US,D,20020211,000000,12.663,13.244,12.663,12.932,122867,0
+ATI.US,D,20020212,000000,12.995,13.101,12.69,12.987,84930,0
+ATI.US,D,20020213,000000,13.075,13.325,13.075,13.191,176801,0
+ATI.US,D,20020214,000000,13.28,13.307,12.816,12.868,239020,0
+ATI.US,D,20020215,000000,13.028,13.244,13.019,13.12,235774,0
+ATI.US,D,20020219,000000,13.12,13.28,12.843,12.895,134838,0
+ATI.US,D,20020220,000000,12.995,13.261,12.94,13.172,121858,0
+ATI.US,D,20020221,000000,13.28,13.531,13.146,13.199,156212,0
+ATI.US,D,20020222,000000,13.208,13.405,13.12,13.28,178033,0
+ATI.US,D,20020225,000000,13.28,13.558,13.075,13.244,172215,0
+ATI.US,D,20020226,000000,13.369,13.458,13.037,13.12,240140,0
+ATI.US,D,20020227,000000,13.226,13.244,12.959,13.12,361213,0
+ATI.US,D,20020228,000000,13.12,13.199,13.046,13.12,327531,0
+ATI.US,D,20020301,000000,13.28,13.449,12.834,13.244,413469,0
+ATI.US,D,20020304,000000,13.12,13.691,13.12,13.619,493477,0
+ATI.US,D,20020305,000000,13.619,13.654,13.244,13.504,228386,0
+ATI.US,D,20020306,000000,13.405,14.039,13.405,13.853,417499,0
+ATI.US,D,20020307,000000,14.039,14.057,13.789,14.004,443905,0
+ATI.US,D,20020308,000000,14.013,14.128,13.746,13.95,311527,0
+ATI.US,D,20020311,000000,13.95,14.084,13.834,14.084,318803,0
+ATI.US,D,20020312,000000,14.084,14.305,13.915,14.255,266880,0
+ATI.US,D,20020313,000000,14.334,14.334,13.968,14.057,246071,0
+ATI.US,D,20020314,000000,14.057,14.119,13.905,13.959,573038,0
+ATI.US,D,20020315,000000,13.763,13.869,13.763,13.789,658753,0
+ATI.US,D,20020318,000000,13.789,13.869,13.575,13.737,291609,0
+ATI.US,D,20020319,000000,13.869,14.255,13.816,13.843,281764,0
+ATI.US,D,20020320,000000,13.834,14.048,13.619,13.78,328648,0
+ATI.US,D,20020321,000000,13.806,13.824,13.522,13.682,261060,0
+ATI.US,D,20020322,000000,13.682,13.869,13.575,13.637,106081,0
+ATI.US,D,20020325,000000,13.637,13.682,13.458,13.467,130139,0
+ATI.US,D,20020326,000000,13.575,13.834,13.548,13.718,197276,0
+ATI.US,D,20020327,000000,13.789,14.084,13.628,13.806,244949,0
+ATI.US,D,20020328,000000,13.843,14.076,13.806,13.905,297879,0
+ATI.US,D,20020401,000000,13.887,13.887,13.54,13.727,207796,0
+ATI.US,D,20020402,000000,13.522,13.54,13.28,13.353,312422,0
+ATI.US,D,20020403,000000,13.244,13.834,13.046,13.146,529957,0
+ATI.US,D,20020404,000000,13.199,13.439,13.164,13.405,289260,0
+ATI.US,D,20020405,000000,13.405,13.682,13.386,13.566,132935,0
+ATI.US,D,20020408,000000,13.449,13.619,13.261,13.601,232864,0
+ATI.US,D,20020409,000000,13.644,13.701,13.54,13.691,430480,0
+ATI.US,D,20020410,000000,13.701,14.226,13.654,14.164,564981,0
+ATI.US,D,20020411,000000,14.155,14.467,14.084,14.44,630444,0
+ATI.US,D,20020412,000000,14.289,14.691,14.289,14.593,290157,0
+ATI.US,D,20020415,000000,14.541,14.541,14.164,14.334,413805,0
+ATI.US,D,20020416,000000,14.334,14.504,14.334,14.408,187432,0
+ATI.US,D,20020417,000000,14.289,14.389,14.066,14.119,212386,0
+ATI.US,D,20020418,000000,14.289,14.381,14.289,14.297,262517,0
+ATI.US,D,20020419,000000,14.334,14.417,14.289,14.324,388739,0
+ATI.US,D,20020422,000000,14.324,14.334,14.119,14.128,257929,0
+ATI.US,D,20020423,000000,14.138,14.334,14.138,14.272,225478,0
+ATI.US,D,20020424,000000,14.281,14.281,13.959,14.013,248415,0
+ATI.US,D,20020425,000000,13.701,13.853,13.592,13.77,244278,0
+ATI.US,D,20020426,000000,14.084,14.084,13.548,13.701,268448,0
+ATI.US,D,20020429,000000,13.709,13.932,13.628,13.869,231186,0
+ATI.US,D,20020430,000000,14.066,14.305,13.95,14.192,503550,0
+ATI.US,D,20020501,000000,14.202,14.236,13.816,13.915,270460,0
+ATI.US,D,20020502,000000,13.959,14.389,13.959,14.315,325964,0
+ATI.US,D,20020503,000000,14.146,14.315,13.959,14.289,377776,0
+ATI.US,D,20020506,000000,14.255,14.343,13.86,13.896,205449,0
+ATI.US,D,20020507,000000,13.959,14.305,13.95,14.076,260725,0
+ATI.US,D,20020508,000000,14.164,14.334,14.128,14.281,282436,0
+ATI.US,D,20020509,000000,14.289,14.458,14.146,14.192,129021,0
+ATI.US,D,20020510,000000,14.155,14.262,13.869,14.202,156772,0
+ATI.US,D,20020513,000000,14.255,14.334,14.219,14.289,300004,0
+ATI.US,D,20020514,000000,14.381,14.513,14.334,14.424,251998,0
+ATI.US,D,20020515,000000,14.458,14.863,14.433,14.648,295864,0
+ATI.US,D,20020516,000000,14.682,15.129,14.682,14.826,277733,0
+ATI.US,D,20020517,000000,14.88,15.049,14.584,14.959,190341,0
+ATI.US,D,20020520,000000,14.88,14.914,14.71,14.79,108765,0
+ATI.US,D,20020521,000000,15.129,16.059,14.924,14.924,717162,0
+ATI.US,D,20020522,000000,14.924,15.317,14.836,15.148,734507,0
+ATI.US,D,20020523,000000,15.255,15.335,15.157,15.228,245619,0
+ATI.US,D,20020524,000000,15.228,15.362,15.12,15.22,135849,0
+ATI.US,D,20020528,000000,15.148,15.22,14.549,14.611,205671,0
+ATI.US,D,20020529,000000,14.665,14.808,14.458,14.495,155877,0
+ATI.US,D,20020530,000000,14.408,14.836,14.334,14.682,321153,0
+ATI.US,D,20020531,000000,14.665,15.084,14.665,14.924,367032,0
+ATI.US,D,20020603,000000,14.959,15.058,14.297,14.297,259497,0
+ATI.US,D,20020604,000000,14.245,14.576,14.236,14.433,181275,0
+ATI.US,D,20020605,000000,14.541,14.771,14.448,14.522,251886,0
+ATI.US,D,20020606,000000,14.88,14.88,13.86,13.923,260390,0
+ATI.US,D,20020607,000000,14.066,14.245,13.763,14.236,388963,0
+ATI.US,D,20020610,000000,14.202,14.485,14.084,14.399,172100,0
+ATI.US,D,20020611,000000,14.362,14.88,14.236,14.315,264081,0
+ATI.US,D,20020612,000000,14.202,14.381,13.996,14.281,244836,0
+ATI.US,D,20020613,000000,14.272,14.272,13.941,14.076,145695,0
+ATI.US,D,20020614,000000,14.11,14.219,13.86,14.211,245061,0
+ATI.US,D,20020617,000000,14.202,14.495,13.878,14.029,388402,0
+ATI.US,D,20020618,000000,14.066,14.155,13.77,13.78,754878,0
+ATI.US,D,20020619,000000,13.701,14.353,13.682,13.905,227492,0
+ATI.US,D,20020620,000000,13.77,14.272,13.601,13.78,179486,0
+ATI.US,D,20020621,000000,13.477,13.95,13.477,13.672,275721,0
+ATI.US,D,20020624,000000,13.644,14.102,13.628,13.915,152744,0
+ATI.US,D,20020625,000000,13.86,14.138,13.43,13.504,270910,0
+ATI.US,D,20020626,000000,13.601,13.601,12.816,13.208,308841,0
+ATI.US,D,20020627,000000,13.208,13.421,13.046,13.252,219995,0
+ATI.US,D,20020628,000000,13.244,13.682,13.244,13.43,281537,0
+ATI.US,D,20020701,000000,13.343,13.485,12.725,13.046,509255,0
+ATI.US,D,20020702,000000,13.046,13.083,12.645,12.708,364684,0
+ATI.US,D,20020703,000000,12.627,12.788,11.859,12.387,447483,0
+ATI.US,D,20020705,000000,12.369,12.968,12.369,12.922,161917,0
+ATI.US,D,20020708,000000,12.968,13.065,12.627,12.654,281650,0
+ATI.US,D,20020709,000000,12.627,13.003,12.511,12.511,257259,0
+ATI.US,D,20020710,000000,12.494,12.618,11.939,12.019,382585,0
+ATI.US,D,20020711,000000,12,12.117,11.591,11.895,253788,0
+ATI.US,D,20020712,000000,11.976,12,11.431,11.591,168074,0
+ATI.US,D,20020715,000000,11.672,11.69,10.821,11.546,322273,0
+ATI.US,D,20020716,000000,11.626,11.69,11.072,11.287,300565,0
+ATI.US,D,20020717,000000,11.287,11.672,10.771,10.771,529846,0
+ATI.US,D,20020718,000000,10.857,10.883,10.276,10.402,535776,0
+ATI.US,D,20020719,000000,10.376,10.376,9.3288,9.3288,918809,0
+ATI.US,D,20020722,000000,9.3378,9.3478,8.7312,8.9367,583332,0
+ATI.US,D,20020723,000000,8.9275,8.9275,8.0784,8.2127,569793,0
+ATI.US,D,20020724,000000,8.2931,8.3289,7.6585,8.0607,1124365,0
+ATI.US,D,20020725,000000,7.9715,8.463,7.6585,7.9,954614,0
+ATI.US,D,20020726,000000,8.2842,8.445,8.0607,8.3557,610861,0
+ATI.US,D,20020729,000000,8.3648,8.8385,8.3648,8.7044,567555,0
+ATI.US,D,20020730,000000,8.8741,8.8741,7.9089,8.2576,558044,0
+ATI.US,D,20020731,000000,8.2576,8.32,7.6496,8.1324,702170,0
+ATI.US,D,20020801,000000,8.159,8.588,7.7749,8.1234,601575,0
+ATI.US,D,20020802,000000,8.159,8.2127,7.8465,8.0876,514738,0
+ATI.US,D,20020805,000000,8.0876,8.1057,7.3726,7.4265,338722,0
+ATI.US,D,20020806,000000,7.5782,7.8107,7.5246,7.6944,452299,0
+ATI.US,D,20020807,000000,7.7211,7.8107,7.3995,7.7123,411344,0
+ATI.US,D,20020808,000000,7.7928,8.0784,7.7032,7.8643,325964,0
+ATI.US,D,20020809,000000,7.8643,8.1858,7.7749,8.0341,344650,0
+ATI.US,D,20020812,000000,7.9984,8.2217,7.8195,8.0964,284003,0
+ATI.US,D,20020813,000000,8.0876,8.0964,7.7032,7.757,457561,0
+ATI.US,D,20020814,000000,7.7749,7.8551,7.1405,7.5157,478707,0
+ATI.US,D,20020815,000000,7.5962,7.9089,7.4799,7.8285,242935,0
+ATI.US,D,20020816,000000,7.8018,7.9892,7.5871,7.7749,279301,0
+ATI.US,D,20020819,000000,7.8643,8.141,7.8195,8.0964,239577,0
+ATI.US,D,20020820,000000,8.0784,8.0784,7.9089,8.0341,263301,0
+ATI.US,D,20020821,000000,8.0341,8.3378,8.0341,8.32,193473,0
+ATI.US,D,20020822,000000,8.3289,8.4003,7.9715,8.2662,303473,0
+ATI.US,D,20020823,000000,8.2842,8.2842,7.6496,7.7211,328648,0
+ATI.US,D,20020826,000000,7.7749,7.9178,7.6854,7.8107,209700,0
+ATI.US,D,20020827,000000,7.9,7.9715,7.7123,7.8018,159346,0
+ATI.US,D,20020828,000000,7.8107,7.8107,7.4622,7.7211,258937,0
+ATI.US,D,20020829,000000,7.6944,7.6944,7.2118,7.2922,391536,0
+ATI.US,D,20020830,000000,7.2833,7.5782,7.1311,7.5423,234542,0
+ATI.US,D,20020903,000000,7.5515,7.5515,6.7828,7.3547,529957,0
+ATI.US,D,20020904,000000,7.2654,7.2922,7.051,7.1044,239353,0
+ATI.US,D,20020905,000000,7.0241,7.0687,6.5954,6.7384,380461,0
+ATI.US,D,20020906,000000,6.7561,6.7918,6.4879,6.7651,412573,0
+ATI.US,D,20020909,000000,6.7651,6.7828,6.5774,6.7291,255353,0
+ATI.US,D,20020910,000000,6.7291,6.9437,6.6667,6.8276,309737,0
+ATI.US,D,20020911,000000,7.2028,7.2654,6.9883,7.2028,217423,0
+ATI.US,D,20020912,000000,7.2387,7.2387,6.8722,6.9437,278631,0
+ATI.US,D,20020913,000000,6.8544,6.8722,6.7204,6.8544,180159,0
+ATI.US,D,20020916,000000,6.7651,6.7738,6.5238,6.5861,136068,0
+ATI.US,D,20020917,000000,6.6756,6.8454,6.4162,6.5954,164381,0
+ATI.US,D,20020918,000000,6.5058,6.5416,5.8176,6.1574,447933,0
+ATI.US,D,20020919,000000,6.1215,6.3449,5.8357,6.0771,271806,0
+ATI.US,D,20020920,000000,6.041,6.2555,5.8981,6.0771,392768,0
+ATI.US,D,20020923,000000,5.8981,6.041,5.7196,5.7196,338722,0
+ATI.US,D,20020924,000000,5.6837,5.8446,5.3796,5.3796,350027,0
+ATI.US,D,20020925,000000,5.4693,5.791,5.4242,5.791,448047,0
+ATI.US,D,20020926,000000,5.8714,6.2378,5.8534,6.1574,335138,0
+ATI.US,D,20020927,000000,6.1929,6.3184,6.041,6.0502,367699,0
+ATI.US,D,20020930,000000,5.9607,6.0053,5.5498,6.0053,472106,0
+ATI.US,D,20021001,000000,6.0323,6.5505,5.8894,6.5238,410672,0
+ATI.US,D,20021002,000000,6.4434,6.4523,5.773,5.773,328985,0
+ATI.US,D,20021003,000000,5.782,6.0771,5.782,5.9965,315780,0
+ATI.US,D,20021004,000000,6.0323,6.0502,5.7553,5.9337,818207,0
+ATI.US,D,20021007,000000,5.9337,6.0678,5.7997,5.8623,311418,0
+ATI.US,D,20021008,000000,5.8894,5.9965,5.6122,5.791,339952,0
+ATI.US,D,20021009,000000,5.791,5.7997,5.344,5.3531,343533,0
+ATI.US,D,20021010,000000,5.2638,5.648,5.2638,5.4693,379005,0
+ATI.US,D,20021011,000000,5.5942,5.7641,5.5407,5.6122,355618,0
+ATI.US,D,20021014,000000,5.7016,5.7104,5.3083,5.3887,343420,0
+ATI.US,D,20021015,000000,5.7283,6.0771,5.4781,6.0771,420855,0
+ATI.US,D,20021016,000000,6.2912,6.3628,5.8534,5.8534,354499,0
+ATI.US,D,20021017,000000,5.9429,6.1483,5.639,5.773,814742,0
+ATI.US,D,20021018,000000,5.9429,6.5505,5.791,6.4256,589487,0
+ATI.US,D,20021021,000000,6.3808,6.47,6.1036,6.4256,279863,0
+ATI.US,D,20021022,000000,6.4256,6.5058,6.1483,6.47,343865,0
+ATI.US,D,20021023,000000,6.4342,6.5684,6.1215,6.461,217867,0
+ATI.US,D,20021024,000000,6.5505,6.6487,6.4076,6.4879,191013,0
+ATI.US,D,20021025,000000,6.4342,6.461,6.0949,6.327,284673,0
+ATI.US,D,20021028,000000,6.327,6.3985,6.1215,6.1395,242486,0
+ATI.US,D,20021029,000000,6.2199,6.2645,5.8623,6.0233,303585,0
+ATI.US,D,20021030,000000,6.1127,6.2199,5.9607,6.1574,129246,0
+ATI.US,D,20021031,000000,6.2199,6.2199,5.8894,5.9429,191684,0
+ATI.US,D,20021101,000000,5.8534,6.1305,5.782,5.8534,235774,0
+ATI.US,D,20021104,000000,6.0323,6.1574,5.523,5.6837,642416,0
+ATI.US,D,20021105,000000,5.8534,5.8714,5.4693,5.639,469195,0
+ATI.US,D,20021106,000000,5.7283,5.8534,5.6033,5.8446,417499,0
+ATI.US,D,20021107,000000,5.8534,5.8534,5.6569,5.7196,229284,0
+ATI.US,D,20021108,000000,5.6837,5.746,5.4336,5.4693,372292,0
+ATI.US,D,20021111,000000,5.5498,5.639,5.3887,5.4513,236779,0
+ATI.US,D,20021112,000000,5.5407,5.7283,5.4242,5.4242,376991,0
+ATI.US,D,20021113,000000,5.3796,5.496,5.1743,5.3887,267999,0
+ATI.US,D,20021114,000000,5.4066,5.4242,5.21,5.4157,365689,0
+ATI.US,D,20021115,000000,5.4157,5.5855,5.3887,5.5498,553793,0
+ATI.US,D,20021118,000000,5.639,5.7283,5.5498,5.5942,277287,0
+ATI.US,D,20021119,000000,5.6837,5.773,5.4513,5.523,288926,0
+ATI.US,D,20021120,000000,5.5763,5.6301,5.4781,5.523,211154,0
+ATI.US,D,20021121,000000,5.6033,5.907,5.6033,5.8714,370163,0
+ATI.US,D,20021122,000000,5.8981,5.9695,5.791,5.791,591614,0
+ATI.US,D,20021125,000000,5.8802,5.9429,5.8176,5.8894,290604,0
+ATI.US,D,20021126,000000,5.8268,5.8268,5.5942,5.746,416827,0
+ATI.US,D,20021127,000000,5.7375,5.9158,5.7016,5.8714,579417,0
+ATI.US,D,20021129,000000,5.8981,6.2645,5.8802,6.2645,277287,0
+ATI.US,D,20021202,000000,6.3184,6.3898,6.0144,6.1305,499856,0
+ATI.US,D,20021203,000000,6.041,6.0856,5.782,5.8802,395120,0
+ATI.US,D,20021204,000000,5.9695,6.1127,5.8357,6.0144,513617,0
+ATI.US,D,20021205,000000,6.0144,6.0678,5.809,5.8176,194817,0
+ATI.US,D,20021206,000000,5.7283,5.8623,5.5138,5.5498,395231,0
+ATI.US,D,20021209,000000,5.4602,5.523,4.9509,4.9509,542262,0
+ATI.US,D,20021210,000000,4.9955,5.1296,4.9866,5.085,632010,0
+ATI.US,D,20021211,000000,5.1206,5.1206,4.7276,4.7722,610972,0
+ATI.US,D,20021212,000000,4.7722,4.7722,4.5666,4.6471,812057,0
+ATI.US,D,20021213,000000,4.683,4.7183,4.6025,4.6737,439318,0
+ATI.US,D,20021216,000000,4.7543,5.0938,4.7276,5.085,456548,0
+ATI.US,D,20021217,000000,5.2816,5.3083,5.0402,5.0491,554016,0
+ATI.US,D,20021218,000000,5.058,5.2546,5.0222,5.1028,825037,0
+ATI.US,D,20021219,000000,5.523,5.523,5.1743,5.2994,607168,0
+ATI.US,D,20021220,000000,5.0402,5.1831,4.9152,5.0314,996690,0
+ATI.US,D,20021223,000000,5.0402,5.0402,4.9062,4.9597,628539,0
+ATI.US,D,20021224,000000,4.8973,5.0222,4.8973,4.9866,246515,0
+ATI.US,D,20021226,000000,5.1028,5.2546,5.0938,5.1565,372626,0
+ATI.US,D,20021227,000000,5.0759,5.1651,5.0314,5.1118,296871,0
+ATI.US,D,20021230,000000,5.1118,5.4066,5.0759,5.4066,570351,0
+ATI.US,D,20021231,000000,5.2994,5.4602,5.2723,5.4602,466737,0
+ATI.US,D,20030102,000000,5.3887,5.4781,5.2994,5.4693,388292,0
+ATI.US,D,20030103,000000,5.4781,5.5317,5.3531,5.5317,389857,0
+ATI.US,D,20030106,000000,5.4424,5.5498,5.3796,5.4513,333125,0
+ATI.US,D,20030107,000000,5.4513,5.523,5.3173,5.3261,600564,0
+ATI.US,D,20030108,000000,5.344,5.344,5.0938,5.1028,390082,0
+ATI.US,D,20030109,000000,5.0134,5.219,4.9509,5.1743,483964,0
+ATI.US,D,20030110,000000,5.0938,5.4157,5.0938,5.2994,589152,0
+ATI.US,D,20030113,000000,5.344,5.3618,5.2816,5.344,311864,0
+ATI.US,D,20030114,000000,5.3887,5.7375,5.3618,5.7375,653831,0
+ATI.US,D,20030115,000000,5.773,5.9158,5.5498,5.8894,800865,0
+ATI.US,D,20030116,000000,5.9785,6.0053,5.746,5.8446,445248,0
+ATI.US,D,20030117,000000,5.8357,5.8446,5.5675,5.5855,239911,0
+ATI.US,D,20030121,000000,5.5855,5.5855,5.228,5.3083,501983,0
+ATI.US,D,20030122,000000,5.3976,5.3976,5.1831,5.344,248194,0
+ATI.US,D,20030123,000000,5.3352,5.3887,5.1206,5.1206,545512,0
+ATI.US,D,20030124,000000,5.1118,5.1206,4.8615,4.9062,504556,0
+ATI.US,D,20030127,000000,4.8168,4.8973,4.6025,4.6292,281203,0
+ATI.US,D,20030128,000000,4.7006,4.8883,4.6471,4.8883,603139,0
+ATI.US,D,20030129,000000,4.7096,4.8346,4.6737,4.8346,209923,0
+ATI.US,D,20030130,000000,4.7992,4.8256,4.4681,4.5219,474121,0
+ATI.US,D,20030131,000000,4.4681,4.4862,3.9675,4.0036,1017503,0
+ATI.US,D,20030203,000000,4.0303,4.1645,3.5657,3.655,954394,0
+ATI.US,D,20030204,000000,3.5657,3.6907,3.53,3.6461,963681,0
+ATI.US,D,20030205,000000,3.6372,3.7802,3.5926,3.6284,1145068,0
+ATI.US,D,20030206,000000,3.6641,3.6819,3.5479,3.6461,361327,0
+ATI.US,D,20030207,000000,3.7178,3.7891,3.5835,3.6284,410448,0
+ATI.US,D,20030210,000000,3.6192,3.655,3.369,3.4674,372626,0
+ATI.US,D,20030211,000000,3.4944,3.503,3.3424,3.3958,314551,0
+ATI.US,D,20030212,000000,3.4226,3.4226,2.9223,2.9223,856254,0
+ATI.US,D,20030213,000000,2.976,3.0653,2.7613,2.8866,766178,0
+ATI.US,D,20030214,000000,2.8954,2.8954,2.5917,2.7434,939623,0
+ATI.US,D,20030218,000000,2.8774,2.9404,2.7525,2.7883,502764,0
+ATI.US,D,20030219,000000,2.8063,2.8148,2.6186,2.6722,594861,0
+ATI.US,D,20030220,000000,2.7613,2.7613,2.4932,2.5022,676209,0
+ATI.US,D,20030221,000000,2.529,2.7256,2.5112,2.681,758679,0
+ATI.US,D,20030224,000000,2.7525,2.7792,2.5381,2.547,340510,0
+ATI.US,D,20030225,000000,2.4575,2.6274,2.4575,2.5917,442113,0
+ATI.US,D,20030226,000000,2.6274,2.6362,2.5381,2.5647,218877,0
+ATI.US,D,20030227,000000,2.6094,2.6362,2.529,2.5827,338047,0
+ATI.US,D,20030228,000000,2.5917,2.6722,2.5022,2.6722,270685,0
+ATI.US,D,20030303,000000,2.7613,2.7613,2.4219,2.4753,376654,0
+ATI.US,D,20030304,000000,2.5022,2.5112,2.3682,2.4666,229508,0
+ATI.US,D,20030305,000000,2.4575,2.5112,2.3502,2.5112,229730,0
+ATI.US,D,20030306,000000,2.6005,2.6005,2.4219,2.4575,288589,0
+ATI.US,D,20030307,000000,2.4666,2.5022,2.377,2.395,183961,0
+ATI.US,D,20030310,000000,2.395,2.4488,2.2343,2.2609,210148,0
+ATI.US,D,20030311,000000,2.3057,2.3594,2.1895,2.1895,295417,0
+ATI.US,D,20030312,000000,2.2788,2.2788,1.8767,2.2428,650809,0
+ATI.US,D,20030313,000000,2.5022,2.5022,2.1805,2.3326,990311,0
+ATI.US,D,20030314,000000,2.3326,2.5022,2.3326,2.4394,340847,0
+ATI.US,D,20030317,000000,2.4666,2.7434,2.4394,2.6005,776247,0
+ATI.US,D,20030318,000000,2.681,2.8148,2.6453,2.8148,618693,0
+ATI.US,D,20030319,000000,2.9044,2.9044,2.7883,2.824,359535,0
+ATI.US,D,20030320,000000,2.8418,2.8507,2.7078,2.8148,541033,0
+ATI.US,D,20030321,000000,2.8774,2.976,2.7256,2.976,975540,0
+ATI.US,D,20030324,000000,2.8507,2.8507,2.6362,2.6631,387847,0
+ATI.US,D,20030325,000000,2.6362,2.824,2.6094,2.7792,292168,0
+ATI.US,D,20030326,000000,2.7792,2.8418,2.6453,2.681,491465,0
+ATI.US,D,20030327,000000,2.7704,2.7704,2.6005,2.681,301568,0
+ATI.US,D,20030328,000000,2.681,2.7704,2.6186,2.7434,386725,0
+ATI.US,D,20030331,000000,2.681,2.6901,2.5827,2.5917,242152,0
+ATI.US,D,20030401,000000,2.6274,2.7167,2.5738,2.7078,231186,0
+ATI.US,D,20030402,000000,2.797,2.9044,2.7704,2.8774,196384,0
+ATI.US,D,20030403,000000,2.9669,2.9669,2.8148,2.8418,174115,0
+ATI.US,D,20030404,000000,2.9044,2.949,2.7883,2.7883,172996,0
+ATI.US,D,20030407,000000,2.8774,2.976,2.7792,2.7883,221786,0
+ATI.US,D,20030408,000000,2.797,2.9044,2.7613,2.8148,173444,0
+ATI.US,D,20030409,000000,2.7883,2.9939,2.681,2.681,199518,0
+ATI.US,D,20030410,000000,2.7704,2.8954,2.681,2.8331,154643,0
+ATI.US,D,20030411,000000,2.8954,2.9312,2.7346,2.824,122867,0
+ATI.US,D,20030414,000000,2.8774,2.9939,2.8331,2.9312,149946,0
+ATI.US,D,20030415,000000,2.9312,3.1011,2.8866,3.083,188102,0
+ATI.US,D,20030416,000000,3.0921,3.1097,2.9044,2.9223,188328,0
+ATI.US,D,20030417,000000,2.9133,3.1725,2.9133,3.0742,204552,0
+ATI.US,D,20030421,000000,3.1636,3.3245,3.1547,3.3065,337379,0
+ATI.US,D,20030422,000000,3.2618,3.3511,3.1725,3.2438,301794,0
+ATI.US,D,20030423,000000,3.2438,3.5657,3.2259,3.5479,609407,0
+ATI.US,D,20030424,000000,3.5479,3.6015,3.4405,3.4405,270460,0
+ATI.US,D,20030425,000000,3.4496,3.5657,3.3511,3.369,206341,0
+ATI.US,D,20030428,000000,3.4586,3.7266,3.3781,3.7087,421413,0
+ATI.US,D,20030429,000000,3.6641,3.8069,3.5747,3.5747,453193,0
+ATI.US,D,20030430,000000,3.5926,3.8426,3.5835,3.7087,377884,0
+ATI.US,D,20030501,000000,3.6641,3.9142,3.6372,3.8426,272588,0
+ATI.US,D,20030502,000000,3.8519,4.0127,3.8426,4.0036,275273,0
+ATI.US,D,20030505,000000,4.0127,4.2985,3.95,4.2717,428465,0
+ATI.US,D,20030506,000000,4.2894,4.3433,4.1556,4.2003,802544,0
+ATI.US,D,20030507,000000,4.1914,4.2717,4.075,4.1108,221336,0
+ATI.US,D,20030508,000000,4.1556,4.2003,4.0036,4.1108,249315,0
+ATI.US,D,20030509,000000,4.1914,4.334,4.0842,4.3254,253788,0
+ATI.US,D,20030512,000000,4.334,4.3787,4.2451,4.2894,297879,0
+ATI.US,D,20030513,000000,4.2894,4.2894,4.1735,4.218,207463,0
+ATI.US,D,20030514,000000,4.2451,4.2536,4.1287,4.2451,394783,0
+ATI.US,D,20030515,000000,4.334,4.7809,4.2894,4.7809,487547,0
+ATI.US,D,20030516,000000,4.8704,5.2546,4.7809,5.2546,881322,0
+ATI.US,D,20030519,000000,5.2546,5.2546,5.0491,5.228,419957,0
+ATI.US,D,20030520,000000,5.228,5.3173,5.0044,5.228,461361,0
+ATI.US,D,20030521,000000,5.228,5.3261,5.0491,5.1921,555469,0
+ATI.US,D,20030522,000000,5.058,5.1296,4.9239,4.9239,199182,0
+ATI.US,D,20030523,000000,5.0044,5.4513,5.0044,5.4513,402953,0
+ATI.US,D,20030527,000000,5.3531,5.523,5.2723,5.3173,372850,0
+ATI.US,D,20030528,000000,5.3976,5.5407,5.3173,5.496,636819,0
+ATI.US,D,20030529,000000,5.5407,5.6837,5.5052,5.6122,509480,0
+ATI.US,D,20030530,000000,5.6301,5.9875,5.6301,5.8802,438311,0
+ATI.US,D,20030602,000000,6.0323,6.5146,5.9785,6.2555,1154691,0
+ATI.US,D,20030603,000000,6.2555,6.2555,5.9518,5.9518,572031,0
+ATI.US,D,20030604,000000,6.0233,6.327,5.9429,6.1751,547526,0
+ATI.US,D,20030605,000000,6.2555,6.5595,6.1215,6.4342,554687,0
+ATI.US,D,20030606,000000,6.5684,6.7384,6.3184,6.3362,414363,0
+ATI.US,D,20030609,000000,6.1664,6.3006,5.9965,6.0856,524809,0
+ATI.US,D,20030610,000000,6.1036,6.3898,6.1036,6.3091,509817,0
+ATI.US,D,20030611,000000,6.3985,6.5146,6.3091,6.5058,415039,0
+ATI.US,D,20030612,000000,6.5146,6.5505,6.3717,6.4879,298659,0
+ATI.US,D,20030613,000000,6.4879,6.5595,6.3006,6.3628,373188,0
+ATI.US,D,20030616,000000,5.8534,6.5238,5.8446,6.1929,865318,0
+ATI.US,D,20030617,000000,6.1664,6.2555,6.1395,6.2199,646220,0
+ATI.US,D,20030618,000000,6.1305,6.2555,6.1127,6.1664,461924,0
+ATI.US,D,20030619,000000,6.1574,6.1664,5.9607,5.9695,363785,0
+ATI.US,D,20030620,000000,5.9875,6.0771,5.8802,5.907,587811,0
+ATI.US,D,20030623,000000,5.907,5.907,5.4336,5.6301,612761,0
+ATI.US,D,20030624,000000,5.773,5.773,5.4781,5.6837,528613,0
+ATI.US,D,20030625,000000,5.5942,5.7196,5.5855,5.7016,318690,0
+ATI.US,D,20030626,000000,5.6122,5.9251,5.4066,5.9158,728465,0
+ATI.US,D,20030627,000000,6.0502,6.1574,5.7196,5.746,647564,0
+ATI.US,D,20030630,000000,5.791,6.1127,5.7641,5.8981,1586848,0
+ATI.US,D,20030701,000000,5.8981,5.9695,5.7016,5.9158,320258,0
+ATI.US,D,20030702,000000,5.8268,6.1574,5.8268,6.1215,756443,0
+ATI.US,D,20030703,000000,6.0323,6.0678,5.8534,5.8534,216526,0
+ATI.US,D,20030707,000000,5.8894,6.0678,5.8534,6.0233,306717,0
+ATI.US,D,20030708,000000,6.0771,6.0856,5.9518,5.9607,199630,0
+ATI.US,D,20030709,000000,6.0053,6.1574,5.9429,6.0323,473445,0
+ATI.US,D,20030710,000000,5.9875,6.0053,5.6301,5.6301,377102,0
+ATI.US,D,20030711,000000,5.7196,6.0323,5.7104,5.9518,364905,0
+ATI.US,D,20030714,000000,5.9607,6.1305,5.9607,6.1215,1032276,0
+ATI.US,D,20030715,000000,6.1751,6.5146,6.1751,6.3091,990537,0
+ATI.US,D,20030716,000000,6.3362,6.4342,6.1395,6.3539,953275,0
+ATI.US,D,20030717,000000,6.3362,6.3362,6.1664,6.2736,484865,0
+ATI.US,D,20030718,000000,6.3628,6.7204,6.3628,6.7204,644205,0
+ATI.US,D,20030721,000000,6.8365,6.9795,6.5146,6.5238,609295,0
+ATI.US,D,20030722,000000,6.47,6.8813,6.3898,6.8813,645212,0
+ATI.US,D,20030723,000000,6.8813,6.8813,6.5774,6.6667,939399,0
+ATI.US,D,20030724,000000,6.9706,7.0599,6.7918,6.9169,614103,0
+ATI.US,D,20030725,000000,6.9169,7.0152,6.6131,6.8813,406978,0
+ATI.US,D,20030728,000000,6.7918,7.3547,6.7291,7.2742,865768,0
+ATI.US,D,20030729,000000,7.2475,7.3189,6.8813,6.9437,523581,0
+ATI.US,D,20030730,000000,6.926,7.0152,6.7471,6.7471,280870,0
+ATI.US,D,20030731,000000,6.7918,6.9883,6.7471,6.7471,553233,0
+ATI.US,D,20030801,000000,6.7024,6.8365,6.461,6.7114,557821,0
+ATI.US,D,20030804,000000,6.6219,6.8276,6.5058,6.7918,358079,0
+ATI.US,D,20030805,000000,6.8813,6.926,6.3898,6.4523,331335,0
+ATI.US,D,20030806,000000,6.4434,6.4434,6.0233,6.0502,583108,0
+ATI.US,D,20030807,000000,6.041,6.3717,5.9158,6.3184,765729,0
+ATI.US,D,20030808,000000,6.3184,6.5058,6.2912,6.3898,524695,0
+ATI.US,D,20030811,000000,6.479,6.6487,6.4434,6.5505,325182,0
+ATI.US,D,20030812,000000,6.5954,6.6131,6.47,6.5684,193921,0
+ATI.US,D,20030813,000000,6.5684,6.6131,6.461,6.5861,141553,0
+ATI.US,D,20030814,000000,6.5861,6.7651,6.5238,6.7384,218653,0
+ATI.US,D,20030815,000000,6.7471,6.8365,6.3539,6.5416,296759,0
+ATI.US,D,20030818,000000,6.5416,6.7918,6.5416,6.7561,617014,0
+ATI.US,D,20030819,000000,6.8185,7.0331,6.8185,7.0331,243047,0
+ATI.US,D,20030820,000000,7.0599,7.0957,6.9706,7.0241,179266,0
+ATI.US,D,20030821,000000,7.0599,7.2742,7.0599,7.2028,279080,0
+ATI.US,D,20030822,000000,7.2922,7.3189,6.8006,6.8097,310522,0
+ATI.US,D,20030825,000000,6.7918,6.8185,6.5774,6.8097,311864,0
+ATI.US,D,20030826,000000,6.8185,6.926,6.5058,6.7918,403287,0
+ATI.US,D,20030827,000000,6.631,6.8276,6.5774,6.7024,310969,0
+ATI.US,D,20030828,000000,6.479,6.6487,6.3539,6.631,482622,0
+ATI.US,D,20030829,000000,6.631,6.7291,6.5505,6.6577,206902,0
+ATI.US,D,20030902,000000,6.6577,6.6577,6.3539,6.5954,687177,0
+ATI.US,D,20030903,000000,6.6577,6.7471,6.5238,6.5238,476919,0
+ATI.US,D,20030904,000000,6.5954,6.7384,6.5684,6.6935,331335,0
+ATI.US,D,20030905,000000,6.6131,6.6847,6.3449,6.4342,433388,0
+ATI.US,D,20030908,000000,6.3898,6.5684,6.3898,6.5238,452970,0
+ATI.US,D,20030909,000000,6.5684,6.6131,6.2465,6.2555,767072,0
+ATI.US,D,20030910,000000,6.2555,6.2555,5.8534,5.9785,1131196,0
+ATI.US,D,20030911,000000,6.211,6.2555,6.0053,6.0771,731371,0
+ATI.US,D,20030912,000000,6.0771,6.0949,5.8802,5.8981,849319,0
+ATI.US,D,20030915,000000,6.0233,6.0949,5.8714,5.9518,463711,0
+ATI.US,D,20030916,000000,5.9875,6.1929,5.8802,6.1215,661437,0
+ATI.US,D,20030917,000000,6.1215,6.2826,6.0502,6.2199,829623,0
+ATI.US,D,20030918,000000,6.2199,6.3184,6.2199,6.2645,711011,0
+ATI.US,D,20030919,000000,6.2555,6.3539,6.2378,6.3539,447600,0
+ATI.US,D,20030922,000000,6.3539,6.3539,6.1395,6.2555,579864,0
+ATI.US,D,20030923,000000,6.2555,6.3898,6.2555,6.3717,486765,0
+ATI.US,D,20030924,000000,6.3628,6.3898,6.0144,6.0771,581878,0
+ATI.US,D,20030925,000000,6.0771,6.1841,5.809,5.8268,730593,0
+ATI.US,D,20030926,000000,5.9429,5.9607,5.6657,5.6749,2164367,0
+ATI.US,D,20030929,000000,5.3173,6.1215,5.3173,6.1127,530628,0
+ATI.US,D,20030930,000000,5.9875,6.0053,5.746,5.8534,684491,0
+ATI.US,D,20031001,000000,6.0771,6.1751,5.8534,6.1664,365689,0
+ATI.US,D,20031002,000000,6.1841,6.2287,6.0771,6.1664,412242,0
+ATI.US,D,20031003,000000,6.3006,6.4256,6.2555,6.3449,542040,0
+ATI.US,D,20031006,000000,6.3985,6.3985,6.3006,6.3449,331111,0
+ATI.US,D,20031007,000000,6.3898,6.5595,6.2555,6.5595,367927,0
+ATI.US,D,20031008,000000,6.6131,6.6935,6.3717,6.47,561735,0
+ATI.US,D,20031009,000000,6.6577,6.6847,6.461,6.6847,612875,0
+ATI.US,D,20031010,000000,6.7024,6.7024,6.4523,6.5505,352929,0
+ATI.US,D,20031013,000000,6.6131,6.899,6.604,6.7471,229730,0
+ATI.US,D,20031014,000000,6.6577,6.926,6.6577,6.908,281764,0
+ATI.US,D,20031015,000000,6.926,6.9706,6.7204,6.7918,339279,0
+ATI.US,D,20031016,000000,6.7471,6.9883,6.7204,6.9526,282100,0
+ATI.US,D,20031017,000000,6.9973,7.0063,6.6847,6.6935,234318,0
+ATI.US,D,20031020,000000,6.6577,6.8634,6.6577,6.7918,256923,0
+ATI.US,D,20031021,000000,6.7561,6.8813,6.7291,6.7651,307613,0
+ATI.US,D,20031022,000000,6.7651,6.7651,6.3808,6.4076,606048,0
+ATI.US,D,20031023,000000,6.4076,6.4162,6.1751,6.2912,420967,0
+ATI.US,D,20031024,000000,6.1215,6.202,6.0144,6.0771,308508,0
+ATI.US,D,20031027,000000,6.1036,6.5238,6.1036,6.5238,323839,0
+ATI.US,D,20031028,000000,6.5238,6.6487,6.4523,6.631,781731,0
+ATI.US,D,20031029,000000,6.631,7.1311,6.5416,7.1311,654054,0
+ATI.US,D,20031030,000000,7.1492,7.1939,6.8634,6.908,857038,0
+ATI.US,D,20031031,000000,6.908,7.0419,6.8276,6.8365,203880,0
+ATI.US,D,20031103,000000,6.8365,6.89,6.8365,6.8634,502773,0
+ATI.US,D,20031104,000000,6.7828,6.926,6.6756,6.899,256192,0
+ATI.US,D,20031105,000000,6.926,6.9614,6.604,6.7738,255129,0
+ATI.US,D,20031106,000000,6.7738,7.0063,6.6756,7.0063,292730,0
+ATI.US,D,20031107,000000,7.1492,7.2566,7.0867,7.1044,423653,0
+ATI.US,D,20031110,000000,7.1939,7.1939,6.9347,6.9526,311750,0
+ATI.US,D,20031111,000000,6.9526,6.9526,6.8544,6.9437,164492,0
+ATI.US,D,20031112,000000,6.8813,7.1311,6.8813,7.0957,200414,0
+ATI.US,D,20031113,000000,7.0063,7.1939,6.9706,7.185,190117,0
+ATI.US,D,20031114,000000,7.185,7.4172,7.1311,7.1311,503439,0
+ATI.US,D,20031117,000000,6.9706,7.1044,6.8722,7.0419,450396,0
+ATI.US,D,20031118,000000,7.1044,7.2475,6.8722,6.8813,299106,0
+ATI.US,D,20031119,000000,6.8276,6.9526,6.7204,6.8006,278964,0
+ATI.US,D,20031120,000000,6.7561,6.9526,6.5774,6.7828,245397,0
+ATI.US,D,20031121,000000,6.7828,6.8185,6.6577,6.8185,284334,0
+ATI.US,D,20031124,000000,6.89,7.1405,6.89,7.1226,303360,0
+ATI.US,D,20031125,000000,7.0599,7.2833,7.0152,7.2208,408548,0
+ATI.US,D,20031126,000000,7.3101,7.4172,7.1672,7.3726,212720,0
+ATI.US,D,20031128,000000,7.2742,7.3904,7.1939,7.3281,128013,0
+ATI.US,D,20031201,000000,7.757,8.4184,7.4172,8.4184,685496,0
+ATI.US,D,20031202,000000,8.3557,8.4184,8.2484,8.311,615785,0
+ATI.US,D,20031203,000000,8.311,8.3648,7.9178,7.9178,733502,0
+ATI.US,D,20031204,000000,7.9178,8.07,7.9089,7.9538,482960,0
+ATI.US,D,20031205,000000,7.8643,7.9444,7.7211,7.8195,245397,0
+ATI.US,D,20031208,000000,7.8643,8.3468,7.8195,8.3468,968606,0
+ATI.US,D,20031209,000000,8.3825,8.4003,8.0249,8.0428,483855,0
+ATI.US,D,20031210,000000,7.9089,8.07,7.9,8.0428,666699,0
+ATI.US,D,20031211,000000,8.4092,9.588,8.4092,9.571,1717213,0
+ATI.US,D,20031212,000000,9.607,9.875,8.9812,9.652,1043465,0
+ATI.US,D,20031215,000000,9.785,10.135,9.4737,9.516,763156,0
+ATI.US,D,20031216,000000,9.516,9.516,9.1876,9.3288,628092,0
+ATI.US,D,20031217,000000,9.3288,9.671,9.2505,9.607,795831,0
+ATI.US,D,20031218,000000,9.607,10.41,9.607,10.41,833431,0
+ATI.US,D,20031219,000000,10.573,11.26,10.222,11.224,1557309,0
+ATI.US,D,20031222,000000,11.136,11.912,10.949,11.85,1335859,0
+ATI.US,D,20031223,000000,11.85,11.912,11.206,11.572,972855,0
+ATI.US,D,20031224,000000,11.483,11.778,11.26,11.626,269007,0
+ATI.US,D,20031226,000000,11.626,11.877,11.626,11.68,174675,0
+ATI.US,D,20031229,000000,11.769,12.422,11.769,12.422,735740,0
+ATI.US,D,20031230,000000,12.511,12.511,11.742,11.993,883449,0
+ATI.US,D,20031231,000000,11.929,12.065,11.769,11.815,793370,0
+ATI.US,D,20040102,000000,11.797,12.271,11.797,12.109,766961,0
+ATI.US,D,20040105,000000,12.287,12.457,12.019,12.404,696800,0
+ATI.US,D,20040106,000000,12.2,12.387,11.921,12.09,712691,0
+ATI.US,D,20040107,000000,12.065,12.065,11.278,11.413,994676,0
+ATI.US,D,20040108,000000,11.413,11.769,11.413,11.645,825482,0
+ATI.US,D,20040109,000000,11.439,11.617,11.162,11.162,763490,0
+ATI.US,D,20040112,000000,11.072,11.206,10.796,11.136,838464,0
+ATI.US,D,20040113,000000,11.144,11.53,10.616,10.831,896652,0
+ATI.US,D,20040114,000000,10.697,10.771,10.41,10.634,844618,0
+ATI.US,D,20040115,000000,10.705,10.723,10.286,10.455,677556,0
+ATI.US,D,20040116,000000,10.455,10.697,10.351,10.52,639284,0
+ATI.US,D,20040120,000000,10.232,11.136,10.232,10.866,761588,0
+ATI.US,D,20040121,000000,10.678,10.678,9.849,10.061,1952203,0
+ATI.US,D,20040122,000000,10.061,10.061,8.9544,8.9903,1857087,0
+ATI.US,D,20040123,000000,9.0084,9.3192,8.6327,8.9367,1201915,0
+ATI.US,D,20040126,000000,8.9367,9.169,8.6147,8.883,857488,0
+ATI.US,D,20040127,000000,8.8385,9.0349,8.5793,9.0084,835891,0
+ATI.US,D,20040128,000000,8.7578,8.9367,8.3557,8.454,1062038,0
+ATI.US,D,20040129,000000,8.0964,8.3648,8.007,8.32,830520,0
+ATI.US,D,20040130,000000,8.32,8.4987,8.1501,8.4003,692437,0
+ATI.US,D,20040202,000000,8.3557,8.454,8.0428,8.1772,617462,0
+ATI.US,D,20040203,000000,8.1057,8.2217,8.0607,8.1324,460356,0
+ATI.US,D,20040204,000000,8.07,8.07,7.7211,7.7928,654166,0
+ATI.US,D,20040205,000000,7.8018,8.07,7.7928,7.8285,499743,0
+ATI.US,D,20040206,000000,8.311,8.5522,8.1057,8.4897,686395,0
+ATI.US,D,20040209,000000,8.9275,8.9275,8.4003,8.6594,761030,0
+ATI.US,D,20040210,000000,8.6237,9.0888,8.5253,9.0888,836561,0
+ATI.US,D,20040211,000000,9.0706,9.901,9.0706,9.785,1214222,0
+ATI.US,D,20040212,000000,9.831,10.09,9.516,9.526,727459,0
+ATI.US,D,20040213,000000,9.526,9.652,9.2321,9.4292,541707,0
+ATI.US,D,20040217,000000,9.831,11.841,9.749,11.251,1994946,0
+ATI.US,D,20040218,000000,11.26,11.331,11.027,11.189,853124,0
+ATI.US,D,20040219,000000,11.128,11.377,11.036,11.27,755658,0
+ATI.US,D,20040220,000000,11.27,11.278,10.742,10.939,667594,0
+ATI.US,D,20040223,000000,11.305,11.305,10.625,10.705,703514,0
+ATI.US,D,20040224,000000,10.723,11.233,10.634,10.752,637380,0
+ATI.US,D,20040225,000000,10.742,10.949,10.678,10.831,320928,0
+ATI.US,D,20040226,000000,10.857,11.09,10.752,11.045,316226,0
+ATI.US,D,20040227,000000,11.036,11.474,10.939,11.349,557263,0
+ATI.US,D,20040301,000000,11.349,11.903,11.349,11.815,640738,0
+ATI.US,D,20040302,000000,11.859,12.065,11.563,11.662,494484,0
+ATI.US,D,20040303,000000,11.662,11.662,11.162,11.447,495826,0
+ATI.US,D,20040304,000000,11.395,11.608,11.197,11.591,575837,0
+ATI.US,D,20040305,000000,11.413,11.805,11.395,11.403,512727,0
+ATI.US,D,20040308,000000,11.617,11.797,10.812,11.062,558717,0
+ATI.US,D,20040309,000000,11.062,11.206,10.511,10.67,790573,0
+ATI.US,D,20040310,000000,10.812,11.09,10.071,10.109,624175,0
+ATI.US,D,20040311,000000,10.144,10.52,9.831,9.92,747379,0
+ATI.US,D,20040312,000000,10.08,10.25,9.705,10.25,523018,0
+ATI.US,D,20040315,000000,10.009,10.017,9.1239,9.205,1029028,0
+ATI.US,D,20040316,000000,9.1146,9.607,8.4092,8.9812,1555070,0
+ATI.US,D,20040317,000000,9.3823,10.473,9.3823,10.268,1160066,0
+ATI.US,D,20040318,000000,10.027,10.322,9.839,10.286,764053,0
+ATI.US,D,20040319,000000,10.286,10.78,10.071,10.393,628653,0
+ATI.US,D,20040322,000000,10.303,10.313,9.446,9.689,709780,0
+ATI.US,D,20040323,000000,9.697,10.16,9.697,9.839,590049,0
+ATI.US,D,20040324,000000,9.831,9.867,9.3025,9.3478,561067,0
+ATI.US,D,20040325,000000,9.3478,9.849,9.205,9.831,414814,0
+ATI.US,D,20040326,000000,9.831,10.135,9.758,9.956,390306,0
+ATI.US,D,20040329,000000,10.16,10.563,10.16,10.563,669610,0
+ATI.US,D,20040330,000000,10.545,10.902,10.322,10.848,556363,0
+ATI.US,D,20040331,000000,10.848,11.189,10.771,10.812,596651,0
+ATI.US,D,20040401,000000,10.902,11.027,10.78,10.875,362668,0
+ATI.US,D,20040402,000000,11.189,11.439,10.949,11.297,568225,0
+ATI.US,D,20040405,000000,11.297,11.537,11.171,11.492,560617,0
+ATI.US,D,20040406,000000,11.492,11.492,10.831,11.216,511384,0
+ATI.US,D,20040407,000000,11.128,11.197,10.643,11.036,414923,0
+ATI.US,D,20040408,000000,11.045,11.128,10.688,10.78,512390,0
+ATI.US,D,20040412,000000,10.958,11.572,10.848,11.305,453642,0
+ATI.US,D,20040413,000000,11.26,11.26,10.17,10.241,743687,0
+ATI.US,D,20040414,000000,10.313,10.52,9.831,10.118,575837,0
+ATI.US,D,20040415,000000,10.118,10.25,9.68,9.99,461809,0
+ATI.US,D,20040416,000000,9.893,10.427,9.831,10.259,505787,0
+ATI.US,D,20040419,000000,10.232,10.446,10.045,10.351,459797,0
+ATI.US,D,20040420,000000,10.368,10.625,9.705,9.723,446478,0
+ATI.US,D,20040421,000000,9.849,9.963,9.0531,9.534,988748,0
+ATI.US,D,20040422,000000,9.4371,10.705,9.4371,10.563,770317,0
+ATI.US,D,20040423,000000,10.501,10.537,9.911,10.144,392992,0
+ATI.US,D,20040426,000000,10.099,10.41,9.956,10.322,540586,0
+ATI.US,D,20040427,000000,10.322,10.511,10.135,10.322,764722,0
+ATI.US,D,20040428,000000,10.322,10.322,9.849,9.884,715041,0
+ATI.US,D,20040429,000000,9.884,10.17,9.169,9.446,606161,0
+ATI.US,D,20040430,000000,9.561,9.661,9.1146,9.1324,606945,0
+ATI.US,D,20040503,000000,9.3114,9.642,9.1507,9.561,693664,0
+ATI.US,D,20040504,000000,9.4737,10.017,9.3823,9.981,1058346,0
+ATI.US,D,20040505,000000,10.099,10.187,9.785,9.92,743464,0
+ATI.US,D,20040506,000000,9.776,9.785,9.1593,9.4005,514290,0
+ATI.US,D,20040507,000000,9.2321,9.616,8.5614,8.57,892177,0
+ATI.US,D,20040510,000000,8.57,8.8562,8.195,8.6685,899002,0
+ATI.US,D,20040511,000000,8.7578,9.1324,8.7044,9.0263,664908,0
+ATI.US,D,20040512,000000,8.9635,9.0263,8.6685,8.9455,631676,0
+ATI.US,D,20040513,000000,8.9455,9.1239,8.6773,8.9367,596872,0
+ATI.US,D,20040514,000000,8.9544,9.1146,8.7578,8.7578,546181,0
+ATI.US,D,20040517,000000,8.7667,8.7667,8.454,8.5793,471883,0
+ATI.US,D,20040518,000000,8.8025,9.2841,8.6685,9.2505,396125,0
+ATI.US,D,20040519,000000,9.2224,9.776,9.0167,9.0628,843948,0
+ATI.US,D,20040520,000000,9.1507,9.455,9.0794,9.3823,824923,0
+ATI.US,D,20040521,000000,9.4371,9.785,9.3823,9.561,606048,0
+ATI.US,D,20040524,000000,9.625,10.009,9.625,9.875,470536,0
+ATI.US,D,20040525,000000,9.884,10.455,9.831,10.427,820224,0
+ATI.US,D,20040526,000000,10.368,10.455,10.118,10.402,448269,0
+ATI.US,D,20040527,000000,10.402,10.831,10.402,10.67,718955,0
+ATI.US,D,20040528,000000,10.643,10.789,10.099,10.733,731935,0
+ATI.US,D,20040601,000000,10.678,10.984,10.625,10.714,1140818,0
+ATI.US,D,20040602,000000,10.803,11.287,10.573,11.287,1051746,0
+ATI.US,D,20040603,000000,11.287,11.439,11,11.128,1364393,0
+ATI.US,D,20040604,000000,11.349,11.546,11.099,11.53,786541,0
+ATI.US,D,20040607,000000,11.599,12.466,11.53,12.387,1025340,0
+ATI.US,D,20040608,000000,12.396,12.539,12.154,12.503,857599,0
+ATI.US,D,20040609,000000,12.503,12.511,12.109,12.181,1310791,0
+ATI.US,D,20040610,000000,12.154,12.422,12.09,12.387,633239,0
+ATI.US,D,20040614,000000,12.333,12.341,11.993,12.075,802544,0
+ATI.US,D,20040615,000000,12.252,13.413,12.252,13.172,1139590,0
+ATI.US,D,20040616,000000,13.353,13.353,12.816,13.199,484412,0
+ATI.US,D,20040617,000000,13.019,13.138,12.654,12.932,643647,0
+ATI.US,D,20040618,000000,12.932,13.592,12.868,13.495,1091920,0
+ATI.US,D,20040621,000000,13.628,13.718,13.019,13.199,603924,0
+ATI.US,D,20040622,000000,13.353,13.504,13.056,13.413,619700,0
+ATI.US,D,20040623,000000,13.806,14.11,13.558,14.076,636594,0
+ATI.US,D,20040624,000000,13.959,14.272,13.959,13.978,607615,0
+ATI.US,D,20040625,000000,13.878,14.245,13.691,13.959,1123249,0
+ATI.US,D,20040628,000000,14.334,16.086,14.226,15.585,3119653,0
+ATI.US,D,20040629,000000,15.908,16.444,15.862,16.264,2053134,0
+ATI.US,D,20040630,000000,16.299,16.353,15.819,16.131,1303630,0
+ATI.US,D,20040701,000000,16.14,16.353,15.862,15.908,1218027,0
+ATI.US,D,20040702,000000,16.023,16.023,15.513,15.629,1247456,0
+ATI.US,D,20040706,000000,15.629,16.238,15.551,15.603,898780,0
+ATI.US,D,20040707,000000,15.647,16.086,15.638,15.843,1185911,0
+ATI.US,D,20040708,000000,15.889,16.04,15.693,15.775,1060584,0
+ATI.US,D,20040709,000000,15.88,16.032,15.594,15.908,585457,0
+ATI.US,D,20040712,000000,15.819,15.826,14.87,15.585,1024443,0
+ATI.US,D,20040713,000000,15.594,16.345,15.594,16.345,1145184,0
+ATI.US,D,20040714,000000,15.952,16.711,15.775,16.203,1398635,0
+ATI.US,D,20040715,000000,16.156,16.318,15.834,16.131,972970,0
+ATI.US,D,20040716,000000,16.131,16.345,15.862,15.862,741785,0
+ATI.US,D,20040719,000000,15.908,16.496,15.809,16.427,1600616,0
+ATI.US,D,20040720,000000,16.427,17.204,15.908,17.114,2314982,0
+ATI.US,D,20040721,000000,17.068,17.068,15.809,16.023,1884839,0
+ATI.US,D,20040722,000000,16.086,16.409,15.996,16.032,1742949,0
+ATI.US,D,20040723,000000,15.693,16.353,15.638,16.29,7207123,0
+ATI.US,D,20040726,000000,16.222,16.308,15.577,15.908,2707971,0
+ATI.US,D,20040727,000000,16.086,16.756,15.952,16.437,1794314,0
+ATI.US,D,20040728,000000,16.561,16.935,16.299,16.8,1438583,0
+ATI.US,D,20040729,000000,16.97,17.596,16.738,17.596,1892225,0
+ATI.US,D,20040730,000000,17.451,18.106,17.451,17.918,2209460,0
+ATI.US,D,20040802,000000,17.648,18.042,17.292,17.543,2218523,0
+ATI.US,D,20040803,000000,17.749,17.749,16.756,16.916,1556527,0
+ATI.US,D,20040804,000000,16.694,17.051,16.4,16.756,1172711,0
+ATI.US,D,20040805,000000,16.747,16.98,16.068,16.094,1372000,0
+ATI.US,D,20040806,000000,16.104,16.112,14.771,14.854,1619190,0
+ATI.US,D,20040809,000000,14.896,15.684,14.854,15.236,1477748,0
+ATI.US,D,20040810,000000,15.506,16.032,15.371,16.023,969499,0
+ATI.US,D,20040811,000000,15.728,15.962,15.184,15.834,1097624,0
+ATI.US,D,20040812,000000,15.603,15.908,14.968,15.066,991094,0
+ATI.US,D,20040813,000000,15.148,15.513,15.058,15.129,1072223,0
+ATI.US,D,20040816,000000,15.148,15.657,15.139,15.594,684938,0
+ATI.US,D,20040817,000000,15.657,15.952,15.513,15.693,613209,0
+ATI.US,D,20040818,000000,15.693,16.104,15.542,16.086,621155,0
+ATI.US,D,20040819,000000,16.086,16.648,16.04,16.451,769870,0
+ATI.US,D,20040820,000000,16.451,16.685,16.318,16.596,838687,0
+ATI.US,D,20040823,000000,16.596,16.773,15.996,16.04,631224,0
+ATI.US,D,20040824,000000,16.353,16.667,16.04,16.086,637716,0
+ATI.US,D,20040825,000000,16.094,16.409,15.746,16.282,547414,0
+ATI.US,D,20040826,000000,16.203,16.264,16.04,16.049,348343,0
+ATI.US,D,20040827,000000,16.147,16.819,16.122,16.756,684938,0
+ATI.US,D,20040830,000000,16.532,16.865,16.299,16.514,777705,0
+ATI.US,D,20040831,000000,16.505,16.916,16.29,16.809,1151225,0
+ATI.US,D,20040901,000000,16.819,17.222,16.184,16.578,1005977,0
+ATI.US,D,20040902,000000,16.702,17.024,16.587,17.016,661552,0
+ATI.US,D,20040903,000000,16.98,17.204,16.882,17.139,815636,0
+ATI.US,D,20040907,000000,17.148,17.516,17.077,17.338,1107024,0
+ATI.US,D,20040908,000000,17.338,17.786,17.292,17.428,974086,0
+ATI.US,D,20040909,000000,17.693,18.318,17.623,18.151,1390017,0
+ATI.US,D,20040910,000000,18.142,18.142,17.615,17.768,853124,0
+ATI.US,D,20040913,000000,17.768,18.087,17.338,17.419,1085988,0
+ATI.US,D,20040914,000000,17.451,17.46,17.016,17.175,666359,0
+ATI.US,D,20040915,000000,16.952,17.606,16.952,17.469,788782,0
+ATI.US,D,20040916,000000,17.516,17.801,17.4,17.469,640180,0
+ATI.US,D,20040917,000000,17.74,17.74,17.328,17.552,1188822,0
+ATI.US,D,20040920,000000,17.39,17.703,17.13,17.185,684268,0
+ATI.US,D,20040921,000000,17.248,17.722,17.096,17.685,736413,0
+ATI.US,D,20040922,000000,17.507,17.666,17.338,17.57,757672,0
+ATI.US,D,20040923,000000,17.525,17.57,17.158,17.213,534435,0
+ATI.US,D,20040924,000000,17.114,17.469,17.043,17.051,567781,0
+ATI.US,D,20040927,000000,17.061,17.106,15.674,15.765,2006920,0
+ATI.US,D,20040928,000000,15.765,16.23,15.62,15.862,1848473,0
+ATI.US,D,20040929,000000,15.862,15.862,15.317,15.765,1371441,0
+ATI.US,D,20040930,000000,15.782,16.419,15.738,16.308,720073,0
+ATI.US,D,20041001,000000,16.299,16.299,15.425,15.594,1320754,0
+ATI.US,D,20041004,000000,15.755,16.147,15.728,15.944,1174950,0
+ATI.US,D,20041005,000000,15.889,16.032,15.657,15.843,580758,0
+ATI.US,D,20041006,000000,15.852,16.282,15.826,16.273,618021,0
+ATI.US,D,20041007,000000,16.308,16.514,15.852,15.88,859168,0
+ATI.US,D,20041008,000000,15.843,16.094,15.703,16.023,1324334,0
+ATI.US,D,20041011,000000,16.04,16.175,15.102,15.193,2293049,0
+ATI.US,D,20041012,000000,15.148,15.22,14.808,15.184,966477,0
+ATI.US,D,20041013,000000,15.184,15.184,13.78,13.843,2306926,0
+ATI.US,D,20041014,000000,13.905,14.146,13.701,13.816,1352421,0
+ATI.US,D,20041015,000000,13.869,14.44,13.853,14.353,1434891,0
+ATI.US,D,20041018,000000,14.315,14.399,13.959,13.996,870691,0
+ATI.US,D,20041019,000000,14.119,14.164,12.708,13.056,1964959,0
+ATI.US,D,20041020,000000,13.27,14.584,13.182,14.549,1921539,0
+ATI.US,D,20041021,000000,15.076,15.317,14.039,14.888,1689688,0
+ATI.US,D,20041022,000000,15.024,15.433,14.762,14.762,990424,0
+ATI.US,D,20041025,000000,15.006,15.62,14.978,15.468,1234704,0
+ATI.US,D,20041026,000000,15.629,15.809,15.157,15.79,683483,0
+ATI.US,D,20041027,000000,15.728,15.862,15.335,15.684,825037,0
+ATI.US,D,20041028,000000,15.551,15.56,14.522,14.72,1621650,0
+ATI.US,D,20041029,000000,14.781,15.353,14.567,15.024,800643,0
+ATI.US,D,20041101,000000,15.084,15.148,14.584,14.72,949131,0
+ATI.US,D,20041102,000000,14.88,15.076,14.602,14.691,772668,0
+ATI.US,D,20041103,000000,15.236,15.56,15.12,15.291,773117,0
+ATI.US,D,20041104,000000,15.399,15.978,15.344,15.962,800979,0
+ATI.US,D,20041105,000000,15.978,16.222,15.523,15.711,490567,0
+ATI.US,D,20041108,000000,15.711,15.996,15.468,15.468,808475,0
+ATI.US,D,20041109,000000,15.638,16.39,15.551,16.327,962674,0
+ATI.US,D,20041110,000000,17.364,17.525,16.916,17.451,1579912,0
+ATI.US,D,20041111,000000,17.419,17.9,17.061,17.89,1024666,0
+ATI.US,D,20041112,000000,17.89,18.998,17.881,18.998,1694609,0
+ATI.US,D,20041115,000000,18.998,19.125,18.525,18.589,1036976,0
+ATI.US,D,20041116,000000,18.579,18.686,18.411,18.534,801873,0
+ATI.US,D,20041117,000000,18.651,19.314,18.651,18.902,1263236,0
+ATI.US,D,20041118,000000,18.944,19.008,18.355,18.488,984716,0
+ATI.US,D,20041119,000000,18.579,18.704,18.293,18.373,919928,0
+ATI.US,D,20041122,000000,18.223,18.704,18.133,18.686,1205496,0
+ATI.US,D,20041123,000000,18.767,18.767,17.872,18.115,960883,0
+ATI.US,D,20041124,000000,18.142,18.597,18.133,18.57,453416,0
+ATI.US,D,20041126,000000,18.73,20.983,18.722,20.491,1837953,0
+ATI.US,D,20041129,000000,20.706,20.733,19.706,19.938,1428402,0
+ATI.US,D,20041130,000000,19.948,20.062,19.508,19.659,994342,0
+ATI.US,D,20041201,000000,19.668,19.668,19.106,19.448,1084421,0
+ATI.US,D,20041202,000000,19.392,19.402,17.946,18.185,1500240,0
+ATI.US,D,20041203,000000,18.589,19.337,18.31,19.259,1561000,0
+ATI.US,D,20041206,000000,19.259,19.677,18.74,19.499,1815799,0
+ATI.US,D,20041207,000000,19.508,19.508,18.534,18.643,1601174,0
+ATI.US,D,20041208,000000,18.626,18.838,18.373,18.712,1189607,0
+ATI.US,D,20041209,000000,18.811,18.857,18.337,18.589,861182,0
+ATI.US,D,20041210,000000,18.57,19.017,18.497,18.73,663119,0
+ATI.US,D,20041213,000000,18.767,19.606,18.767,19.456,713699,0
+ATI.US,D,20041214,000000,19.464,19.482,18.804,18.927,806015,0
+ATI.US,D,20041215,000000,18.989,19.891,18.989,19.891,1188153,0
+ATI.US,D,20041216,000000,19.873,20.187,19.741,19.974,1325228,0
+ATI.US,D,20041217,000000,19.974,20.027,19.464,19.741,725671,0
+ATI.US,D,20041220,000000,19.786,20.331,19.732,19.984,851894,0
+ATI.US,D,20041221,000000,20.018,20.366,19.838,20.348,1392369,0
+ATI.US,D,20041222,000000,20.393,20.393,19.847,19.929,659985,0
+ATI.US,D,20041223,000000,19.91,20.126,19.856,19.974,408656,0
+ATI.US,D,20041227,000000,19.974,20.009,19.456,19.499,628877,0
+ATI.US,D,20041228,000000,19.571,20.126,19.571,20.126,840478,0
+ATI.US,D,20041229,000000,20.126,20.154,19.677,19.786,538909,0
+ATI.US,D,20041230,000000,19.786,19.795,18.668,19.125,1016495,0
+ATI.US,D,20041231,000000,19.125,19.589,19.035,19.365,512835,0
+ATI.US,D,20050103,000000,19.402,19.58,18.16,18.267,1094492,0
+ATI.US,D,20050104,000000,18.267,18.785,17.543,17.703,1031824,0
+ATI.US,D,20050105,000000,17.703,18.142,17.158,17.204,954730,0
+ATI.US,D,20050106,000000,17.204,17.666,17.068,17.292,705976,0
+ATI.US,D,20050107,000000,17.274,17.516,16.532,16.908,1169574,0
+ATI.US,D,20050110,000000,17.024,17.46,16.908,17.114,862747,0
+ATI.US,D,20050111,000000,16.98,17.024,15.996,16.112,1331160,0
+ATI.US,D,20050112,000000,16.112,16.469,15.459,16.299,1330372,0
+ATI.US,D,20050113,000000,16.308,16.935,16.222,16.64,1277669,0
+ATI.US,D,20050114,000000,16.764,17.114,16.73,16.908,591725,0
+ATI.US,D,20050118,000000,17.872,18.944,17.355,18.811,2403494,0
+ATI.US,D,20050119,000000,18.767,19.194,18.589,18.857,1610684,0
+ATI.US,D,20050120,000000,18.767,19.008,18.589,18.757,1791179,0
+ATI.US,D,20050121,000000,18.804,19.938,18.776,19.438,1525977,0
+ATI.US,D,20050124,000000,19.535,19.732,19.045,19.149,1326908,0
+ATI.US,D,20050125,000000,19.392,19.873,19.213,19.527,826265,0
+ATI.US,D,20050126,000000,19.615,19.758,19.045,19.659,981584,0
+ATI.US,D,20050127,000000,19.668,20.099,19.659,20.018,691989,0
+ATI.US,D,20050128,000000,20.018,20.162,19.134,19.873,964014,0
+ATI.US,D,20050131,000000,19.571,21.759,19.081,21.449,3516335,0
+ATI.US,D,20050201,000000,21.393,21.431,20.508,20.626,1928255,0
+ATI.US,D,20050202,000000,20.635,21.09,20.375,21.019,2188981,0
+ATI.US,D,20050203,000000,20.956,21.002,20.213,20.687,1799683,0
+ATI.US,D,20050204,000000,20.733,21.253,20.393,20.67,1167784,0
+ATI.US,D,20050207,000000,20.67,21.358,20.644,20.911,885911,0
+ATI.US,D,20050208,000000,20.883,21.34,20.867,21.305,1094043,0
+ATI.US,D,20050209,000000,21.403,21.627,20.107,20.162,1246114,0
+ATI.US,D,20050210,000000,20.154,20.796,20.052,20.42,1302624,0
+ATI.US,D,20050211,000000,20.526,21.002,20.323,20.678,2061641,0
+ATI.US,D,20050214,000000,20.867,20.911,20.259,20.42,1349510,0
+ATI.US,D,20050215,000000,20.474,20.573,20.009,20.206,1085316,0
+ATI.US,D,20050216,000000,20.206,21.134,20.162,21.046,2750494,0
+ATI.US,D,20050217,000000,21.271,21.305,20.25,20.314,1555966,0
+ATI.US,D,20050218,000000,20.466,21.019,20.375,20.92,1395725,0
+ATI.US,D,20050222,000000,20.841,21.144,19.91,19.984,1097066,0
+ATI.US,D,20050223,000000,20.027,20.554,20.009,20.08,1011014,0
+ATI.US,D,20050224,000000,20.08,20.841,20.08,20.833,956182,0
+ATI.US,D,20050225,000000,20.956,23.369,20.759,22.753,3580790,0
+ATI.US,D,20050228,000000,22.779,23.156,21.759,21.994,1625230,0
+ATI.US,D,20050301,000000,22.146,22.771,21.636,21.851,1349847,0
+ATI.US,D,20050302,000000,21.86,22.691,21.582,22.324,1891219,0
+ATI.US,D,20050303,000000,22.564,22.708,21.903,22.242,1118438,0
+ATI.US,D,20050304,000000,22.555,23.548,22.555,23.28,2010952,0
+ATI.US,D,20050307,000000,23.28,23.441,22.342,22.394,1189495,0
+ATI.US,D,20050308,000000,22.252,22.296,21.002,21.494,2519311,0
+ATI.US,D,20050309,000000,21.313,21.911,20.652,20.706,1095834,0
+ATI.US,D,20050310,000000,20.714,21.09,20.009,20.331,1596695,0
+ATI.US,D,20050311,000000,20.85,21.724,20.841,20.901,1255738,0
+ATI.US,D,20050314,000000,20.901,20.947,19.75,20.126,1643023,0
+ATI.US,D,20050315,000000,20.259,21.127,20.196,20.535,1936422,0
+ATI.US,D,20050316,000000,20.448,20.564,19.213,19.527,2157762,0
+ATI.US,D,20050317,000000,19.517,20.295,19.168,20.116,1345706,0
+ATI.US,D,20050318,000000,20.295,20.42,19.723,20.187,1966862,0
+ATI.US,D,20050321,000000,20.187,20.687,20.107,20.535,1643918,0
+ATI.US,D,20050322,000000,20.644,22.003,20.6,21.385,2971162,0
+ATI.US,D,20050323,000000,21.385,21.535,20.609,21.286,2953704,0
+ATI.US,D,20050324,000000,21.358,22.234,21.305,21.34,1561562,0
+ATI.US,D,20050328,000000,21.358,21.573,21.188,21.494,1704681,0
+ATI.US,D,20050329,000000,21.134,21.751,19.891,20.027,2238108,0
+ATI.US,D,20050330,000000,20.027,20.893,20.027,20.893,1584501,0
+ATI.US,D,20050331,000000,21.134,21.778,21.09,21.545,1541195,0
+ATI.US,D,20050401,000000,21.636,22.252,21.449,22.189,2306811,0
+ATI.US,D,20050404,000000,22.189,22.198,21.673,22.198,1465215,0
+ATI.US,D,20050405,000000,22.261,22.521,22.039,22.189,1157604,0
+ATI.US,D,20050406,000000,22.189,22.403,21.842,22.376,1463646,0
+ATI.US,D,20050407,000000,22.376,22.895,22.189,22.841,1715310,0
+ATI.US,D,20050408,000000,22.851,22.922,22.43,22.708,2169064,0
+ATI.US,D,20050411,000000,22.708,22.869,22.252,22.555,1434221,0
+ATI.US,D,20050412,000000,22.555,22.86,21.984,22.814,1420791,0
+ATI.US,D,20050413,000000,22.833,22.841,21.535,21.903,1939895,0
+ATI.US,D,20050414,000000,21.806,21.815,19.32,19.644,5120307,0
+ATI.US,D,20050415,000000,19.822,19.948,18.686,18.866,2444560,0
+ATI.US,D,20050418,000000,18.857,20.107,18.429,19.883,2607821,0
+ATI.US,D,20050419,000000,20.179,21.037,20.154,20.796,2213377,0
+ATI.US,D,20050420,000000,21.09,21.118,20.438,20.545,2190661,0
+ATI.US,D,20050421,000000,21.673,21.869,20.545,21.313,3784561,0
+ATI.US,D,20050422,000000,21.895,22.154,21.421,21.724,2616884,0
+ATI.US,D,20050425,000000,22.054,23.029,21.966,22.833,2551426,0
+ATI.US,D,20050426,000000,23.012,23.593,21.956,21.956,2966461,0
+ATI.US,D,20050427,000000,21.966,21.966,20.516,20.759,3386307,0
+ATI.US,D,20050428,000000,21.09,21.09,19.696,19.838,3411264,0
+ATI.US,D,20050429,000000,20.145,20.508,19.328,20.018,3252476,0
+ATI.US,D,20050502,000000,20.062,20.286,19.732,20.241,1141936,0
+ATI.US,D,20050503,000000,20.535,20.93,20.286,20.706,1928592,0
+ATI.US,D,20050504,000000,20.787,21.215,20.554,21.127,1567378,0
+ATI.US,D,20050505,000000,21.072,21.458,20.305,20.591,2231055,0
+ATI.US,D,20050506,000000,20.956,21.323,20.806,20.867,1789164,0
+ATI.US,D,20050509,000000,20.92,21.323,20.661,21.305,1222392,0
+ATI.US,D,20050510,000000,21.064,21.161,19.967,20.196,1900391,0
+ATI.US,D,20050511,000000,20.286,20.535,19.668,20.314,1228211,0
+ATI.US,D,20050512,000000,20.206,20.305,18.455,18.704,3104884,0
+ATI.US,D,20050513,000000,18.651,18.911,17.309,17.445,3897913,0
+ATI.US,D,20050516,000000,17.631,17.863,17.185,17.507,2739751,0
+ATI.US,D,20050517,000000,17.516,17.927,17.166,17.819,2236763,0
+ATI.US,D,20050518,000000,18.125,19.213,18.115,18.972,2442660,0
+ATI.US,D,20050519,000000,20.062,20.089,18.712,18.944,2947886,0
+ATI.US,D,20050520,000000,18.944,19.232,18.722,19.125,1764210,0
+ATI.US,D,20050523,000000,19.159,19.482,19.054,19.277,1541643,0
+ATI.US,D,20050524,000000,19.268,19.365,18.98,19.32,1238617,0
+ATI.US,D,20050525,000000,18.479,18.963,18.364,18.438,1823966,0
+ATI.US,D,20050526,000000,18.497,18.998,18.47,18.819,2024267,0
+ATI.US,D,20050527,000000,19.081,19.213,18.875,18.963,2018783,0
+ATI.US,D,20050531,000000,18.963,19.115,18.488,18.998,1589985,0
+ATI.US,D,20050601,000000,19.081,19.653,18.884,19.419,1845339,0
+ATI.US,D,20050602,000000,19.213,19.687,18.767,19.25,1532578,0
+ATI.US,D,20050603,000000,19.392,19.938,19.232,19.314,1559100,0
+ATI.US,D,20050606,000000,19.392,19.58,19.071,19.149,1523179,0
+ATI.US,D,20050607,000000,19.706,20.07,19.482,19.795,2215167,0
+ATI.US,D,20050608,000000,19.993,20.099,19.448,19.482,1480211,0
+ATI.US,D,20050609,000000,19.438,19.482,19.054,19.176,1871524,0
+ATI.US,D,20050610,000000,19.213,19.786,19.213,19.706,1266592,0
+ATI.US,D,20050613,000000,19.472,20.231,19.32,19.741,1246451,0
+ATI.US,D,20050614,000000,19.677,19.838,19.464,19.687,986062,0
+ATI.US,D,20050615,000000,19.732,20.295,19.732,20.241,2148026,0
+ATI.US,D,20050616,000000,20.286,20.742,20.241,20.6,1969770,0
+ATI.US,D,20050617,000000,20.911,21.215,20.777,20.787,2694878,0
+ATI.US,D,20050620,000000,20.644,20.777,20.466,20.545,2164028,0
+ATI.US,D,20050621,000000,20.375,20.609,20.135,20.34,1514337,0
+ATI.US,D,20050622,000000,20.554,20.644,19.901,20.018,1223064,0
+ATI.US,D,20050623,000000,20,20.009,19.365,19.589,2048101,0
+ATI.US,D,20050624,000000,19.58,19.813,18.866,19.125,5516434,0
+ATI.US,D,20050627,000000,19.168,19.355,18.884,18.902,1567940,0
+ATI.US,D,20050628,000000,19.097,19.644,19.097,19.634,1504713,0
+ATI.US,D,20050629,000000,19.659,19.777,19.32,19.634,1096953,0
+ATI.US,D,20050630,000000,19.644,19.974,19.571,19.714,1742502,0
+ATI.US,D,20050701,000000,19.75,19.974,19.517,19.758,971627,0
+ATI.US,D,20050705,000000,19.732,19.795,19.286,19.659,1437689,0
+ATI.US,D,20050706,000000,19.768,20.466,19.571,20.07,1210867,0
+ATI.US,D,20050707,000000,19.659,20.323,19.597,20.259,1837057,0
+ATI.US,D,20050708,000000,20.554,21.476,20.554,21.279,3139570,0
+ATI.US,D,20050711,000000,21.664,22.021,21.468,21.673,1390803,0
+ATI.US,D,20050712,000000,21.673,22.021,21.134,21.833,1229444,0
+ATI.US,D,20050713,000000,21.824,22.003,21.5,21.681,881322,0
+ATI.US,D,20050714,000000,21.994,22.163,21.376,21.376,1715758,0
+ATI.US,D,20050715,000000,22.118,22.771,22.054,22.609,2205211,0
+ATI.US,D,20050718,000000,22.403,22.993,22.342,22.521,1007768,0
+ATI.US,D,20050719,000000,23.682,23.692,22.922,23.593,2464480,0
+ATI.US,D,20050720,000000,23.807,24.575,23.77,24.531,3062135,0
+ATI.US,D,20050721,000000,24.575,25.112,24.479,24.71,3526968,0
+ATI.US,D,20050722,000000,24.71,25.29,24.594,25.273,2051571,0
+ATI.US,D,20050725,000000,25.683,25.683,24.817,25.112,2289914,0
+ATI.US,D,20050726,000000,25.29,25.826,24.745,25.702,1824860,0
+ATI.US,D,20050727,000000,26.362,26.362,24.629,25.095,4125631,0
+ATI.US,D,20050728,000000,25.29,25.693,25.139,25.646,2027288,0
+ATI.US,D,20050729,000000,25.729,26.353,25.646,25.978,2515953,0
+ATI.US,D,20050801,000000,26.024,26.061,25.424,25.908,2120163,0
+ATI.US,D,20050802,000000,26.138,26.764,26.061,26.604,2345194,0
+ATI.US,D,20050803,000000,26.631,26.81,26.453,26.738,1395725,0
+ATI.US,D,20050804,000000,26.658,26.658,26.138,26.257,1575437,0
+ATI.US,D,20050805,000000,26.005,26.372,25.514,26.015,1823070,0
+ATI.US,D,20050808,000000,26.275,26.774,26.229,26.585,1770813,0
+ATI.US,D,20050809,000000,26.703,26.9,26.317,26.585,1412620,0
+ATI.US,D,20050810,000000,26.676,27.372,26.648,26.81,2638818,0
+ATI.US,D,20050811,000000,26.81,27.346,26.56,27.034,1066070,0
+ATI.US,D,20050812,000000,27.256,27.4,26.434,26.987,1240631,0
+ATI.US,D,20050815,000000,26.997,27.238,26.854,27.051,843388,0
+ATI.US,D,20050816,000000,26.89,27.078,26.585,26.639,1394382,0
+ATI.US,D,20050817,000000,26.541,26.631,26.157,26.551,1152677,0
+ATI.US,D,20050818,000000,26.497,26.631,26.184,26.3,1683306,0
+ATI.US,D,20050819,000000,26.425,26.666,25.826,25.908,1696624,0
+ATI.US,D,20050822,000000,26.085,26.317,25.836,25.871,1931389,0
+ATI.US,D,20050823,000000,25.798,25.836,24.807,24.844,1771707,0
+ATI.US,D,20050824,000000,24.684,25.021,23.995,24.342,1874654,0
+ATI.US,D,20050825,000000,24.396,24.575,24.193,24.352,1257416,0
+ATI.US,D,20050826,000000,24.575,24.612,23.619,23.753,1979059,0
+ATI.US,D,20050829,000000,23.753,25.005,23.628,24.779,1790283,0
+ATI.US,D,20050830,000000,24.531,24.684,24.126,24.237,862413,0
+ATI.US,D,20050831,000000,24.145,24.684,23.889,24.684,1345148,0
+ATI.US,D,20050901,000000,24.629,25.711,24.575,25.209,2176560,0
+ATI.US,D,20050902,000000,25.245,25.469,24.941,25.166,958420,0
+ATI.US,D,20050906,000000,25.218,25.389,25.058,25.281,1235485,0
+ATI.US,D,20050907,000000,25.479,25.881,25.372,25.817,1269838,0
+ATI.US,D,20050908,000000,25.738,25.917,25.469,25.664,751851,0
+ATI.US,D,20050909,000000,25.826,26.497,25.738,26.284,955175,0
+ATI.US,D,20050912,000000,26.202,26.275,25.664,25.826,1209523,0
+ATI.US,D,20050913,000000,25.702,25.782,25.085,25.567,562743,0
+ATI.US,D,20050914,000000,25.639,26.229,25.336,25.738,832313,0
+ATI.US,D,20050915,000000,25.72,26.015,25.558,25.632,627200,0
+ATI.US,D,20050916,000000,25.845,26.157,25.845,25.933,1208068,0
+ATI.US,D,20050919,000000,25.855,26.238,25.614,25.871,621041,0
+ATI.US,D,20050920,000000,25.871,26.005,25.236,25.389,1570175,0
+ATI.US,D,20050921,000000,25.505,26.623,25.505,26.147,1811208,0
+ATI.US,D,20050922,000000,26.184,26.676,26.024,26.12,1688119,0
+ATI.US,D,20050923,000000,26.034,26.443,25.72,26.317,888706,0
+ATI.US,D,20050926,000000,26.712,28.044,26.712,27.425,1915945,0
+ATI.US,D,20050927,000000,27.256,27.435,26.909,27.32,988075,0
+ATI.US,D,20050928,000000,27.302,27.962,27.159,27.186,1554063,0
+ATI.US,D,20050929,000000,27.228,27.703,27.007,27.58,1217024,0
+ATI.US,D,20050930,000000,27.561,27.882,27.542,27.685,967148,0
+ATI.US,D,20051003,000000,27.597,27.872,27.196,27.293,897322,0
+ATI.US,D,20051004,000000,27.588,27.739,26.81,26.909,890048,0
+ATI.US,D,20051005,000000,26.81,26.81,24.647,24.807,2747920,0
+ATI.US,D,20051006,000000,24.684,25.058,23.912,24.237,1952539,0
+ATI.US,D,20051007,000000,24.565,24.872,24.378,24.531,1200238,0
+ATI.US,D,20051010,000000,24.694,24.745,23.692,23.77,1169240,0
+ATI.US,D,20051011,000000,24.136,24.378,23.967,24.145,1479875,0
+ATI.US,D,20051012,000000,25.147,25.558,24.451,24.531,4529025,0
+ATI.US,D,20051013,000000,24.531,24.844,23.422,23.958,1839968,0
+ATI.US,D,20051014,000000,24.155,24.888,23.77,24.835,1589872,0
+ATI.US,D,20051017,000000,24.933,25.209,24.656,25.076,906836,0
+ATI.US,D,20051018,000000,25.281,25.3,24.28,24.451,731268,0
+ATI.US,D,20051019,000000,24.109,24.442,23.334,24.361,1852050,0
+ATI.US,D,20051020,000000,24.798,25.273,24.067,24.174,1514786,0
+ATI.US,D,20051021,000000,24.352,24.495,23.628,24.47,1231007,0
+ATI.US,D,20051024,000000,24.47,25.541,24.47,25.406,850997,0
+ATI.US,D,20051025,000000,25.469,26.317,25.469,26.052,1379835,0
+ATI.US,D,20051026,000000,26.005,26.631,25.3,25.309,1589314,0
+ATI.US,D,20051027,000000,25.245,25.273,24.211,24.565,954394,0
+ATI.US,D,20051028,000000,24.594,24.915,23.995,24.531,1467119,0
+ATI.US,D,20051031,000000,24.647,25.664,24.488,25.656,1664174,0
+ATI.US,D,20051101,000000,25.595,26.085,25.505,25.558,886356,0
+ATI.US,D,20051102,000000,25.424,26.238,25.424,25.862,1063609,0
+ATI.US,D,20051103,000000,26.043,26.265,25.693,25.881,1168345,0
+ATI.US,D,20051104,000000,25.807,25.845,24.844,25.327,1012466,0
+ATI.US,D,20051107,000000,25.656,25.996,25.245,25.782,1295684,0
+ATI.US,D,20051108,000000,25.614,26.166,25.309,26.147,1051297,0
+ATI.US,D,20051109,000000,26.095,26.73,25.89,26.3,940067,0
+ATI.US,D,20051110,000000,26.353,26.532,25.46,25.942,1072110,0
+ATI.US,D,20051111,000000,26.104,27.246,26.104,27.149,1299492,0
+ATI.US,D,20051114,000000,27.274,27.435,26.639,26.792,1099865,0
+ATI.US,D,20051115,000000,26.604,27.597,26.576,27.481,2011958,0
+ATI.US,D,20051116,000000,27.695,27.891,27.238,27.425,1094043,0
+ATI.US,D,20051117,000000,27.444,27.722,27.265,27.488,1945826,0
+ATI.US,D,20051118,000000,27.703,27.748,27.293,27.588,1436344,0
+ATI.US,D,20051121,000000,27.481,28.624,27.051,28.446,1440708,0
+ATI.US,D,20051122,000000,28.355,28.464,27.962,28.437,963906,0
+ATI.US,D,20051123,000000,28.687,29.223,28.605,28.884,1167784,0
+ATI.US,D,20051125,000000,28.81,29.374,28.801,29.188,591614,0
+ATI.US,D,20051128,000000,29.088,29.383,28.704,28.704,843948,0
+ATI.US,D,20051129,000000,28.508,29.482,28.508,29.196,1354657,0
+ATI.US,D,20051130,000000,29.267,29.598,28.99,29.472,1095385,0
+ATI.US,D,20051201,000000,29.866,30.473,29.472,30.206,1807071,0
+ATI.US,D,20051202,000000,30.295,30.562,30.036,30.278,1212546,0
+ATI.US,D,20051205,000000,30.278,30.644,29.857,30.392,1336305,0
+ATI.US,D,20051206,000000,30.473,31.028,30.268,30.634,939172,0
+ATI.US,D,20051207,000000,30.455,30.972,29.884,29.939,1064728,0
+ATI.US,D,20051208,000000,29.75,30.331,29.491,29.866,1518367,0
+ATI.US,D,20051209,000000,30.008,30.26,29.769,30.081,757786,0
+ATI.US,D,20051212,000000,30.34,30.794,30.241,30.706,805680,0
+ATI.US,D,20051213,000000,30.546,31.323,30.17,31.208,1121346,0
+ATI.US,D,20051214,000000,31.125,31.18,30.241,30.608,1232016,0
+ATI.US,D,20051215,000000,30.662,30.812,30.161,30.196,665693,0
+ATI.US,D,20051216,000000,30.421,30.921,30.179,30.473,1062600,0
+ATI.US,D,20051219,000000,30.482,30.794,29.322,29.501,1024666,0
+ATI.US,D,20051220,000000,30.241,30.877,29.848,30.439,1805611,0
+ATI.US,D,20051221,000000,30.662,31.277,30.608,31.162,1195874,0
+ATI.US,D,20051222,000000,31.162,31.483,30.83,31.483,765619,0
+ATI.US,D,20051223,000000,31.385,31.717,31.065,31.708,616679,0
+ATI.US,D,20051227,000000,31.95,31.958,30.894,30.963,1134663,0
+ATI.US,D,20051228,000000,31.216,32.164,31.074,32.084,880651,0
+ATI.US,D,20051229,000000,31.991,32.763,31.777,32.645,1133990,0
+ATI.US,D,20051230,000000,32.689,32.689,31.868,32.243,821681,0
+ATI.US,D,20060103,000000,32.529,32.61,31.698,32.215,2082002,0
+ATI.US,D,20060104,000000,33.735,35.038,33.601,34.363,7444017,0
+ATI.US,D,20060105,000000,35.03,35.479,34.637,35.39,3624881,0
+ATI.US,D,20060106,000000,35.961,36.507,35.933,36.175,3765202,0
+ATI.US,D,20060109,000000,35.745,36.239,35.549,36.059,2771308,0
+ATI.US,D,20060110,000000,35.737,36.363,35.021,35.925,2364889,0
+ATI.US,D,20060111,000000,36.328,36.954,36.139,36.766,2251535,0
+ATI.US,D,20060112,000000,36.828,37.177,36.13,36.291,1960708,0
+ATI.US,D,20060113,000000,36.373,36.748,35.819,35.925,1561671,0
+ATI.US,D,20060117,000000,35.971,37.292,35.961,36.935,2336242,0
+ATI.US,D,20060118,000000,36.729,37.008,35.728,35.971,2205543,0
+ATI.US,D,20060119,000000,36.319,36.71,36.193,36.515,1493188,0
+ATI.US,D,20060120,000000,36.64,37.219,36.239,36.533,2446911,0
+ATI.US,D,20060123,000000,37.077,37.381,36.729,37.283,2293945,0
+ATI.US,D,20060124,000000,37.489,39.857,37.443,39.785,4346632,0
+ATI.US,D,20060125,000000,42.491,43.254,41.521,41.913,6743524,0
+ATI.US,D,20060126,000000,42.584,43.87,41.923,43.701,3557179,0
+ATI.US,D,20060127,000000,44.504,46.38,44.352,46.236,4692628,0
+ATI.US,D,20060130,000000,45.934,47.417,45.675,46.926,3396045,0
+ATI.US,D,20060131,000000,46.47,47.455,46.236,46.336,3433754,0
+ATI.US,D,20060201,000000,46.086,46.916,45.576,46.765,4275801,0
+ATI.US,D,20060202,000000,46.693,47.623,44.681,46.204,4163901,0
+ATI.US,D,20060203,000000,45.71,47.096,45.389,45.559,2363768,0
+ATI.US,D,20060206,000000,45.576,48.132,45.435,48.017,2436841,0
+ATI.US,D,20060207,000000,47.587,47.587,42.852,44.352,4788076,0
+ATI.US,D,20060208,000000,44.681,44.7,41.107,43.878,4485053,0
+ATI.US,D,20060209,000000,44.235,46.185,43.298,43.53,2764370,0
+ATI.US,D,20060210,000000,42.834,43.424,41.296,42.788,2882314,0
+ATI.US,D,20060213,000000,42.396,42.449,40.661,41.312,3280676,0
+ATI.US,D,20060214,000000,41.556,44.289,41.287,43.933,3426032,0
+ATI.US,D,20060215,000000,44.235,45.667,44.074,44.96,4061847,0
+ATI.US,D,20060216,000000,45.12,45.934,45.041,45.379,2090400,0
+ATI.US,D,20060217,000000,45.559,45.773,44.942,45.12,1431646,0
+ATI.US,D,20060221,000000,45.129,45.925,44.558,45.283,2017217,0
+ATI.US,D,20060222,000000,45.504,46.292,45.137,46.204,1272299,0
+ATI.US,D,20060223,000000,46.38,47.731,46.068,47.212,1998529,0
+ATI.US,D,20060224,000000,47.06,47.916,46.47,47.631,1206502,0
+ATI.US,D,20060227,000000,48.079,48.087,46.612,46.783,993670,0
+ATI.US,D,20060228,000000,46.603,46.755,44.459,45.137,3055644,0
+ATI.US,D,20060301,000000,45.523,47.506,45.37,47.399,2202301,0
+ATI.US,D,20060302,000000,47.175,49.373,46.05,49.043,3442595,0
+ATI.US,D,20060303,000000,49.152,50.527,48.079,49.705,2583654,0
+ATI.US,D,20060306,000000,50.045,50.51,47.944,48.721,2280738,0
+ATI.US,D,20060307,000000,47.972,48.471,45.754,46.435,2014865,0
+ATI.US,D,20060308,000000,46.025,46.962,43.969,46.327,2678543,0
+ATI.US,D,20060309,000000,46.702,47.991,46.068,46.354,2014192,0
+ATI.US,D,20060310,000000,46.702,48.883,45.531,48.794,2175668,0
+ATI.US,D,20060313,000000,49.535,49.571,47.892,48.061,1911137,0
+ATI.US,D,20060314,000000,48.079,50,47.81,50,1867721,0
+ATI.US,D,20060315,000000,50.215,52.717,50.205,51.045,2383577,0
+ATI.US,D,20060316,000000,50.09,50.411,49.061,49.411,2205767,0
+ATI.US,D,20060317,000000,49.373,50.393,49.194,50.215,1903747,0
+ATI.US,D,20060320,000000,50.866,51.627,49.75,50.554,2039149,0
+ATI.US,D,20060321,000000,50.045,51.316,49.482,49.66,1870069,0
+ATI.US,D,20060322,000000,49.705,51.297,49.697,50.759,1463538,0
+ATI.US,D,20060323,000000,50.689,51.214,50.082,50.938,1188041,0
+ATI.US,D,20060324,000000,50.938,51.921,50.573,51.831,1447536,0
+ATI.US,D,20060327,000000,51.939,53.155,51.476,52.778,1610462,0
+ATI.US,D,20060328,000000,52.724,53.575,51.493,51.994,2103828,0
+ATI.US,D,20060329,000000,52.787,54.058,52.377,53.905,1789053,0
+ATI.US,D,20060330,000000,54.202,55.612,54.202,54.863,2501853,0
+ATI.US,D,20060331,000000,55.631,55.631,53.645,54.674,1668647,0
+ATI.US,D,20060403,000000,55.845,57.365,55.093,55.423,3162175,0
+ATI.US,D,20060404,000000,55.845,57.005,55.656,56.586,2711107,0
+ATI.US,D,20060405,000000,56.586,59.258,56.568,58.982,4349767,0
+ATI.US,D,20060406,000000,59.562,60.643,58.982,60.519,3444945,0
+ATI.US,D,20060407,000000,60.519,61.127,58.319,58.75,3523723,0
+ATI.US,D,20060410,000000,58.713,59.687,58.168,58.973,1706024,0
+ATI.US,D,20060411,000000,58.938,59.15,57.248,57.543,2241576,0
+ATI.US,D,20060412,000000,57.488,59.108,56.309,58.965,2100918,0
+ATI.US,D,20060413,000000,58.938,59.544,57.757,59.401,1564691,0
+ATI.US,D,20060417,000000,59.608,61.296,59.608,61.296,1976820,0
+ATI.US,D,20060418,000000,62.555,65.194,61.663,64.986,3789483,0
+ATI.US,D,20060419,000000,64.986,65.685,63.316,64.726,3314358,0
+ATI.US,D,20060420,000000,64.315,64.343,61.885,63.316,2849416,0
+ATI.US,D,20060421,000000,63.539,65.676,63.316,64.585,2124976,0
+ATI.US,D,20060424,000000,65.237,68.016,65.237,66.597,3548340,0
+ATI.US,D,20060425,000000,66.56,66.765,64.138,65.327,3109917,0
+ATI.US,D,20060426,000000,67.29,67.874,64.343,64.549,4869540,0
+ATI.US,D,20060427,000000,61.663,62.065,58.089,60.501,5414494,0
+ATI.US,D,20060428,000000,60.814,62.547,60.771,61.966,2419494,0
+ATI.US,D,20060501,000000,63.27,63.539,62.555,63.092,2492007,0
+ATI.US,D,20060502,000000,63.316,64.699,62.709,64.209,2297634,0
+ATI.US,D,20060503,000000,64.048,64.343,62.368,63.869,2362761,0
+ATI.US,D,20060504,000000,63.932,65.685,63.818,65.639,1833141,0
+ATI.US,D,20060505,000000,66.086,67.281,65.549,67.068,1949517,0
+ATI.US,D,20060508,000000,67.471,68.633,66.523,67.712,1838177,0
+ATI.US,D,20060509,000000,68.481,70.483,68.077,70.446,2429680,0
+ATI.US,D,20060510,000000,70.6,74.673,69.097,74.154,5103856,0
+ATI.US,D,20060511,000000,75.048,78.195,73.736,75.541,7377770,0
+ATI.US,D,20060512,000000,74.621,74.89,69.347,70.107,6288990,0
+ATI.US,D,20060515,000000,65.46,67.918,65.255,67.471,5222805,0
+ATI.US,D,20060516,000000,67.25,69.679,63.53,66.114,4811800,0
+ATI.US,D,20060517,000000,66.623,67.874,63.717,64.532,3888068,0
+ATI.US,D,20060518,000000,64.755,65.773,61.61,61.779,4160096,0
+ATI.US,D,20060519,000000,59.517,60.547,55.042,58.418,11346069,0
+ATI.US,D,20060522,000000,57.105,57.186,52.288,53.942,9950458,0
+ATI.US,D,20060523,000000,57.062,59.876,56.525,57.079,7670277,0
+ATI.US,D,20060524,000000,56.731,58.965,53.708,55.575,7667480,0
+ATI.US,D,20060525,000000,56.749,58.446,55.407,58.427,5220569,0
+ATI.US,D,20060526,000000,59.695,60.643,57.419,60.045,4016866,0
+ATI.US,D,20060530,000000,59.071,59.902,55.89,56.192,4837426,0
+ATI.US,D,20060531,000000,57.195,57.581,55.639,56.863,5358542,0
+ATI.US,D,20060601,000000,55.585,58.956,55.014,58.75,4435255,0
+ATI.US,D,20060602,000000,59.635,60.537,58.534,59.893,3764085,0
+ATI.US,D,20060605,000000,59.117,59.465,55.407,55.585,4842573,0
+ATI.US,D,20060606,000000,55.631,56.346,52.734,56.05,7416041,0
+ATI.US,D,20060607,000000,56.079,56.929,52.815,52.946,6590557,0
+ATI.US,D,20060608,000000,51.679,56.354,48.954,56.079,11739397,0
+ATI.US,D,20060609,000000,57.819,58.079,53.627,54.72,7720075,0
+ATI.US,D,20060612,000000,54.72,55.781,52.063,52.358,4857791,0
+ATI.US,D,20060613,000000,51.297,53.155,50.339,50.938,6722379,0
+ATI.US,D,20060614,000000,51.162,53.54,50.938,53.54,4636005,0
+ATI.US,D,20060615,000000,54.558,57.909,54.12,57.507,5763617,0
+ATI.US,D,20060616,000000,56.301,58.044,56.301,57.928,4733581,0
+ATI.US,D,20060619,000000,58.615,58.615,54.326,54.845,4322239,0
+ATI.US,D,20060620,000000,54.916,57.291,54.406,55.772,4617206,0
+ATI.US,D,20060621,000000,55.799,59.329,55.799,58.606,4374048,0
+ATI.US,D,20060622,000000,57.73,59.117,57.427,58.319,4121825,0
+ATI.US,D,20060623,000000,57.953,59.135,57.641,58.338,4182140,0
+ATI.US,D,20060626,000000,58.589,59.177,57.543,58.615,3402984,0
+ATI.US,D,20060627,000000,58.786,60.162,57.946,58.14,3925443,0
+ATI.US,D,20060628,000000,58.759,59.205,57.998,58.892,2983470,0
+ATI.US,D,20060629,000000,59.517,62.96,59.214,62.564,4961412,0
+ATI.US,D,20060630,000000,63.004,63.708,61.449,61.876,3404102,0
+ATI.US,D,20060703,000000,62.646,62.806,61.885,61.957,1560553,0
+ATI.US,D,20060705,000000,61.663,61.85,60.233,61.315,2792345,0
+ATI.US,D,20060706,000000,61.269,62.894,61.072,61.376,2907156,0
+ATI.US,D,20060707,000000,60.912,61.554,59.509,59.695,2834308,0
+ATI.US,D,20060710,000000,59.965,60.277,57.73,58.168,4373490,0
+ATI.US,D,20060711,000000,57.792,58.222,56.389,58.177,3431517,0
+ATI.US,D,20060712,000000,58.177,59.158,57.195,57.291,2457316,0
+ATI.US,D,20060713,000000,56.22,56.731,54.63,54.753,3623203,0
+ATI.US,D,20060714,000000,54.11,54.603,50.535,52.487,6711407,0
+ATI.US,D,20060717,000000,51.564,52.119,49.894,50.608,4207093,0
+ATI.US,D,20060718,000000,51.797,52.468,49.455,51.045,3895678,0
+ATI.US,D,20060719,000000,51.222,55.271,51.222,54.469,5086065,0
+ATI.US,D,20060720,000000,54.96,55.622,51.609,51.77,4005447,0
+ATI.US,D,20060721,000000,52.28,52.28,49.66,49.894,4483262,0
+ATI.US,D,20060724,000000,50.786,52.637,49.152,51.679,4979202,0
+ATI.US,D,20060725,000000,52.637,54.674,51.393,53.467,4785502,0
+ATI.US,D,20060726,000000,55.585,55.925,52.906,55.281,5202665,0
+ATI.US,D,20060727,000000,56.041,56.21,52.994,53.129,3927794,0
+ATI.US,D,20060728,000000,53.44,56.301,53.261,56.21,3156131,0
+ATI.US,D,20060731,000000,55.764,58.15,55.514,57.096,3112491,0
+ATI.US,D,20060801,000000,55.567,56.515,54.692,55.399,2761349,0
+ATI.US,D,20060802,000000,55.693,57.382,55.542,56.192,2238331,0
+ATI.US,D,20060803,000000,55.271,57.186,54.737,56.782,2775451,0
+ATI.US,D,20060804,000000,57.819,58.759,55.11,56.159,3344570,0
+ATI.US,D,20060807,000000,55.845,57.953,55.407,57.024,2374512,0
+ATI.US,D,20060808,000000,57.436,58.131,55.639,55.942,2652135,0
+ATI.US,D,20060809,000000,57.3,57.562,54.603,55.612,3448076,0
+ATI.US,D,20060810,000000,54.871,55.399,53.234,54.156,3868820,0
+ATI.US,D,20060811,000000,54.066,54.066,51.698,52.189,3353635,0
+ATI.US,D,20060814,000000,50.635,51.384,49.731,49.884,4755736,0
+ATI.US,D,20060815,000000,50.983,51.679,49.875,51.01,3945137,0
+ATI.US,D,20060816,000000,51.1,53.54,50.938,53.386,4005786,0
+ATI.US,D,20060817,000000,52.628,53.763,51.921,52.861,3455129,0
+ATI.US,D,20060818,000000,52.93,54.066,52.554,53.968,2549858,0
+ATI.US,D,20060821,000000,53.618,54.762,53.12,53.378,2246051,0
+ATI.US,D,20060822,000000,53.082,53.905,52.805,53.477,1784912,0
+ATI.US,D,20060823,000000,53.058,53.797,51.574,51.903,1644590,0
+ATI.US,D,20060824,000000,51.931,52.199,50.527,51.214,2268766,0
+ATI.US,D,20060825,000000,50.938,52.628,50.938,51.806,1499119,0
+ATI.US,D,20060828,000000,51.377,52.216,50.938,51.644,1274092,0
+ATI.US,D,20060829,000000,51.84,52.724,50.563,52.563,1959586,0
+ATI.US,D,20060830,000000,52.271,52.628,51.136,51.324,1699419,0
+ATI.US,D,20060831,000000,51.484,51.77,51.001,51.25,1256076,0
+ATI.US,D,20060901,000000,51.831,54.04,51.127,53.592,2220986,0
+ATI.US,D,20060905,000000,53.763,56.079,53.627,55.693,3043672,0
+ATI.US,D,20060906,000000,55.593,55.656,53.932,54.148,2374512,0
+ATI.US,D,20060907,000000,53.842,54.53,53.12,53.782,2044406,0
+ATI.US,D,20060908,000000,54.387,54.387,52.459,52.769,1819041,0
+ATI.US,D,20060911,000000,52.449,53.058,51.136,51.618,3135879,0
+ATI.US,D,20060912,000000,51.679,53.655,51.627,53.386,3011557,0
+ATI.US,D,20060913,000000,53.772,55.987,53.683,55.326,3417976,0
+ATI.US,D,20060914,000000,54.967,55.818,54.066,54.702,2000097,0
+ATI.US,D,20060915,000000,55.479,56.741,54.745,56.292,4053679,0
+ATI.US,D,20060918,000000,56.749,58.982,56.265,58.177,3114730,0
+ATI.US,D,20060919,000000,57.562,57.946,56.175,56.722,2200842,0
+ATI.US,D,20060920,000000,57.614,58.035,55.808,55.872,2113228,0
+ATI.US,D,20060921,000000,55.872,56.901,54.932,55.593,2761573,0
+ATI.US,D,20060922,000000,55.808,55.979,53.575,54.326,1845674,0
+ATI.US,D,20060925,000000,53.782,54.442,51.806,52.743,3790715,0
+ATI.US,D,20060926,000000,52.923,56.872,52.76,56.551,3974230,0
+ATI.US,D,20060927,000000,56.354,57.327,55.647,56.283,2710209,0
+ATI.US,D,20060928,000000,56.033,56.408,54.611,55.423,2215614,0
+ATI.US,D,20060929,000000,55.721,56.577,55.263,55.575,1159508,0
+ATI.US,D,20061002,000000,55.739,56.192,54.845,55.11,1777528,0
+ATI.US,D,20061003,000000,54.737,54.745,53.592,53.887,2506665,0
+ATI.US,D,20061004,000000,53.977,55.299,53.458,55.138,2692866,0
+ATI.US,D,20061005,000000,55.917,58.561,55.514,58.508,4476997,0
+ATI.US,D,20061006,000000,58.248,59.025,57.195,58.517,2481488,0
+ATI.US,D,20061009,000000,58.982,62.162,58.846,61.34,4044726,0
+ATI.US,D,20061010,000000,60.958,62.619,60.82,62.288,2442324,0
+ATI.US,D,20061011,000000,62.288,64.693,62.288,63.412,4221640,0
+ATI.US,D,20061012,000000,64.434,65.818,63.959,65.818,3393584,0
+ATI.US,D,20061013,000000,65.818,66.998,65.327,66.364,2510359,0
+ATI.US,D,20061016,000000,68.813,69.91,67.336,68.312,5086736,0
+ATI.US,D,20061017,000000,67.926,69.16,67.281,68.813,3825960,0
+ATI.US,D,20061018,000000,69.195,69.929,66.175,67.309,3316931,0
+ATI.US,D,20061019,000000,67.017,69.16,66.855,68.804,2849639,0
+ATI.US,D,20061020,000000,68.856,68.99,67.972,68.472,2072047,0
+ATI.US,D,20061023,000000,68.221,69.421,68.006,68.971,1769581,0
+ATI.US,D,20061024,000000,68.813,70.984,68.151,70.197,3396381,0
+ATI.US,D,20061025,000000,71.493,74.309,70.823,73.094,6320880,0
+ATI.US,D,20061026,000000,72.798,73.7,71.519,73.101,2683580,0
+ATI.US,D,20061027,000000,71.841,73.341,71.082,71.572,2872575,0
+ATI.US,D,20061030,000000,70.546,71.431,69.26,70.465,2123186,0
+ATI.US,D,20061031,000000,69.758,71.431,69.32,70.36,2293945,0
+ATI.US,D,20061101,000000,70.42,70.92,67.642,67.793,3110477,0
+ATI.US,D,20061102,000000,67.166,68.043,66.399,67.318,2371155,0
+ATI.US,D,20061103,000000,67.409,68.66,66.934,67.309,1948394,0
+ATI.US,D,20061106,000000,67.918,70.6,67.364,69.67,2279509,0
+ATI.US,D,20061107,000000,69.715,70.536,68.677,68.794,2030646,0
+ATI.US,D,20061108,000000,68.285,69.84,67.838,69.169,1928703,0
+ATI.US,D,20061109,000000,69.402,71.493,68.981,69.724,3143598,0
+ATI.US,D,20061110,000000,69.215,69.544,67.498,68.248,1930495,0
+ATI.US,D,20061113,000000,67.488,69.643,67.345,69.49,1997409,0
+ATI.US,D,20061114,000000,69.534,70.009,68.813,69.84,1866265,0
+ATI.US,D,20061115,000000,69.732,71.905,68.571,70.473,3187127,0
+ATI.US,D,20061116,000000,70.68,71.431,68.312,68.436,2648108,0
+ATI.US,D,20061117,000000,68.436,71.234,68.202,70.286,2878060,0
+ATI.US,D,20061120,000000,72.164,74.79,71.207,71.493,4079863,0
+ATI.US,D,20061121,000000,72.118,73.853,71.76,73.673,2402934,0
+ATI.US,D,20061122,000000,73.905,74.529,72.332,73.556,1918295,0
+ATI.US,D,20061124,000000,73.262,74.397,73.172,73.968,658194,0
+ATI.US,D,20061127,000000,74.603,75.942,73.35,74.021,3282017,0
+ATI.US,D,20061128,000000,73.932,74.603,72.735,73.922,3149641,0
+ATI.US,D,20061129,000000,74.246,80.341,74.173,78.963,8637431,0
+ATI.US,D,20061130,000000,78.642,80.76,78.212,80.116,3337408,0
+ATI.US,D,20061201,000000,80.428,80.428,77.202,78.696,3796421,0
+ATI.US,D,20061204,000000,79.812,84.327,79.776,83.934,5046342,0
+ATI.US,D,20061205,000000,84.298,85.318,82.361,84.637,3830548,0
+ATI.US,D,20061206,000000,84.45,86.586,83.691,84.869,3705222,0
+ATI.US,D,20061207,000000,85.253,86.549,84.496,85.673,3113721,0
+ATI.US,D,20061208,000000,85.7,87.989,84.637,87.757,3517231,0
+ATI.US,D,20061211,000000,87.813,88.222,85.801,86.399,3174593,0
+ATI.US,D,20061212,000000,84.227,84.603,79.538,80.222,8170022,0
+ATI.US,D,20061213,000000,81.323,81.868,80.527,81.51,5798420,0
+ATI.US,D,20061214,000000,81.591,81.77,78.963,79.651,4896173,0
+ATI.US,D,20061215,000000,79.445,80.617,77.838,79.061,4251070,0
+ATI.US,D,20061218,000000,79.169,79.538,76.541,76.873,3817124,0
+ATI.US,D,20061219,000000,75.558,79.061,75.361,78.713,3844875,0
+ATI.US,D,20061220,000000,80.428,80.913,78.427,78.579,3012341,0
+ATI.US,D,20061221,000000,78.597,78.945,76.782,78.024,2405285,0
+ATI.US,D,20061222,000000,78.703,79.928,77.463,79.651,2910176,0
+ATI.US,D,20061226,000000,80.079,80.079,79,79.616,1393599,0
+ATI.US,D,20061227,000000,79.697,82.37,79.569,82.216,2455416,0
+ATI.US,D,20061228,000000,83.11,83.235,81.412,81.868,2150938,0
+ATI.US,D,20061229,000000,81.412,82.172,80.475,81.038,1424931,0
+ATI.US,D,20070103,000000,81.101,81.68,77.927,79.197,3492165,0
+ATI.US,D,20070104,000000,78.81,78.971,76.792,77.703,2844939,0
+ATI.US,D,20070105,000000,76.763,77.687,76.05,76.829,2504653,0
+ATI.US,D,20070108,000000,77.749,80.053,76.863,78.91,2992089,0
+ATI.US,D,20070109,000000,77.621,78.91,76.683,78.294,2360638,0
+ATI.US,D,20070110,000000,77.749,80.071,76.782,79.223,2197709,0
+ATI.US,D,20070111,000000,79.991,81.886,79.322,80.795,3243635,0
+ATI.US,D,20070112,000000,80.795,81.402,79.991,81,1831577,0
+ATI.US,D,20070116,000000,81.144,82.485,80.277,80.877,1821952,0
+ATI.US,D,20070117,000000,80.661,82.172,80.428,81.804,1715872,0
+ATI.US,D,20070118,000000,82.216,83.11,80.518,80.75,2598535,0
+ATI.US,D,20070119,000000,80.75,82.216,80.205,81.823,2141199,0
+ATI.US,D,20070122,000000,84.558,84.558,81.813,82.378,3537933,0
+ATI.US,D,20070123,000000,83.02,84.45,82.251,84.344,2699019,0
+ATI.US,D,20070124,000000,82.038,89.367,81.368,89.036,7310072,0
+ATI.US,D,20070125,000000,89.653,90.975,86.267,87.141,4240552,0
+ATI.US,D,20070126,000000,88.141,90.062,86.863,89.822,3866804,0
+ATI.US,D,20070129,000000,89.653,93.092,89.376,91.081,7149161,0
+ATI.US,D,20070130,000000,91.081,92.306,90.109,91.386,3665052,0
+ATI.US,D,20070131,000000,91.331,93.057,90.537,92.485,3200555,0
+ATI.US,D,20070201,000000,93.12,93.396,91.305,92.851,2550194,0
+ATI.US,D,20070202,000000,92.94,92.94,90.618,91.422,2565189,0
+ATI.US,D,20070205,000000,91.422,92.564,90.109,90.562,2091294,0
+ATI.US,D,20070206,000000,91.377,91.591,90.259,91.181,2025946,0
+ATI.US,D,20070207,000000,91.465,92.011,89.669,91.153,1967978,0
+ATI.US,D,20070208,000000,90.672,91.117,89.831,90.636,2824012,0
+ATI.US,D,20070209,000000,90.672,91.331,86.516,86.81,3155459,0
+ATI.US,D,20070212,000000,87.087,88.294,86.007,86.721,2702480,0
+ATI.US,D,20070213,000000,88.328,90.177,87.668,89.115,2921763,0
+ATI.US,D,20070214,000000,89.813,90.68,88.704,89.982,3086617,0
+ATI.US,D,20070215,000000,89.982,92.376,89.732,91.474,2769184,0
+ATI.US,D,20070216,000000,90.876,91.902,90.704,91.68,1267599,0
+ATI.US,D,20070220,000000,91.153,92.716,90.09,92.038,1730972,0
+ATI.US,D,20070221,000000,91.547,96.365,91.234,96.171,4214367,0
+ATI.US,D,20070222,000000,96.745,96.745,94.152,95.155,2846392,0
+ATI.US,D,20070223,000000,96.708,98.309,95.615,96.346,3227859,0
+ATI.US,D,20070226,000000,97.751,98.004,95.615,95.693,2199796,0
+ATI.US,D,20070227,000000,90.696,93.101,85.606,88.177,5890178,0
+ATI.US,D,20070228,000000,89.401,92.046,87.186,91.439,4801728,0
+ATI.US,D,20070301,000000,87.577,91.851,87.178,89.973,4261715,0
+ATI.US,D,20070302,000000,89.367,90.687,85.747,86.739,3182984,0
+ATI.US,D,20070305,000000,85.346,87.058,84.336,84.397,4259583,0
+ATI.US,D,20070306,000000,86.863,89.275,86.479,88.775,3409921,0
+ATI.US,D,20070307,000000,88.481,90.42,87.981,88.516,3037628,0
+ATI.US,D,20070308,000000,90.259,92.646,90.177,91.43,3316374,0
+ATI.US,D,20070309,000000,92.495,93.12,90.884,91.876,2228260,0
+ATI.US,D,20070312,000000,91.331,93.647,90.742,92.798,3012564,0
+ATI.US,D,20070313,000000,92.422,93.735,89.562,89.678,3915044,0
+ATI.US,D,20070314,000000,89.865,91.252,87.776,90.704,4674397,0
+ATI.US,D,20070315,000000,90.84,92.699,90.571,92.082,2257848,0
+ATI.US,D,20070316,000000,92.573,92.619,90.902,91.422,2077193,0
+ATI.US,D,20070319,000000,92.807,93.905,91.655,93.592,2369280,0
+ATI.US,D,20070320,000000,94.217,95.758,93.61,94.721,2828386,0
+ATI.US,D,20070321,000000,94.703,97.255,94.255,97.036,2284866,0
+ATI.US,D,20070322,000000,97.81,97.81,95.615,96.88,2241630,0
+ATI.US,D,20070323,000000,96.88,97.556,95.432,96.529,2072260,0
+ATI.US,D,20070326,000000,96.461,97.489,94.502,97.065,2526135,0
+ATI.US,D,20070327,000000,96.519,97.165,94.994,95.528,2082339,0
+ATI.US,D,20070328,000000,94.817,95.117,93.387,93.922,2408532,0
+ATI.US,D,20070329,000000,94.901,96.999,94.731,96.239,2525545,0
+ATI.US,D,20070330,000000,96.239,97.265,94.512,95.335,2449598,0
+ATI.US,D,20070402,000000,96.239,97.361,95.012,97.293,1931503,0
+ATI.US,D,20070403,000000,98.309,99.038,97.008,98.22,2267010,0
+ATI.US,D,20070404,000000,99.147,99.376,97.293,99.009,2080975,0
+ATI.US,D,20070405,000000,99.51,99.51,98.28,99.067,1548701,0
+ATI.US,D,20070409,000000,100.09,102.17,99.67,101.29,2426883,0
+ATI.US,D,20070410,000000,101.54,101.87,99.287,100.28,2059512,0
+ATI.US,D,20070411,000000,100.56,101.48,98.831,99.68,2639001,0
+ATI.US,D,20070412,000000,100.31,101.18,99.71,101.1,1521230,0
+ATI.US,D,20070413,000000,101.82,102.13,100.49,101.66,1426386,0
+ATI.US,D,20070416,000000,102.75,104.25,102.05,103.78,2301705,0
+ATI.US,D,20070417,000000,103.75,103.83,101.57,102.17,2304935,0
+ATI.US,D,20070418,000000,101.73,102.84,100.99,101.96,1671996,0
+ATI.US,D,20070419,000000,100.99,101.96,99.73,101.56,1969995,0
+ATI.US,D,20070420,000000,102.95,105.3,102.45,104.59,3380457,0
+ATI.US,D,20070423,000000,105.24,106.97,104.48,106.14,3084648,0
+ATI.US,D,20070424,000000,105.54,106.34,103.85,105.25,2773977,0
+ATI.US,D,20070425,000000,102.9,103.41,98.781,100.89,6476560,0
+ATI.US,D,20070426,000000,101.06,103.06,99.6,102.4,3292294,0
+ATI.US,D,20070427,000000,102.4,102.75,101.19,101.87,1771101,0
+ATI.US,D,20070430,000000,102.21,102.39,97.8,97.916,3237710,0
+ATI.US,D,20070501,000000,97.312,98.613,93.87,95.413,4907978,0
+ATI.US,D,20070502,000000,96.5,98.2,96.161,97.771,3264009,0
+ATI.US,D,20070503,000000,98.564,99.147,95.576,96.871,2978931,0
+ATI.US,D,20070504,000000,97.86,98.28,96.258,97.115,1856940,0
+ATI.US,D,20070507,000000,99.009,100.76,98.123,99.87,2917705,0
+ATI.US,D,20070508,000000,99.8,101.65,99.8,101.4,2941853,0
+ATI.US,D,20070509,000000,101.47,104.1,101.44,103.91,2955607,0
+ATI.US,D,20070510,000000,102.82,103.44,99.82,100.54,2415752,0
+ATI.US,D,20070511,000000,102.65,103.79,101.53,102.93,2099107,0
+ATI.US,D,20070514,000000,103.41,103.88,101.15,102,1722921,0
+ATI.US,D,20070515,000000,102.16,103.28,101.42,102.11,1945936,0
+ATI.US,D,20070516,000000,102.53,102.98,99.76,101.48,2160453,0
+ATI.US,D,20070517,000000,100.45,101.33,99.296,100.76,1883151,0
+ATI.US,D,20070518,000000,101.05,102.56,100.61,102.11,1987286,0
+ATI.US,D,20070521,000000,102.76,103.46,101.39,102.38,1728479,0
+ATI.US,D,20070522,000000,101.45,102.72,100.45,100.66,1618016,0
+ATI.US,D,20070523,000000,101.48,102.76,100.46,100.84,1830913,0
+ATI.US,D,20070524,000000,100.99,100.99,96.278,97.331,3188531,0
+ATI.US,D,20070525,000000,98.142,99.346,97.595,99.257,1390864,0
+ATI.US,D,20070529,000000,99.96,100.09,97.42,98.474,1494926,0
+ATI.US,D,20070530,000000,97.124,100.46,96.104,100.4,1702344,0
+ATI.US,D,20070531,000000,100.62,103.53,100.44,103.31,3115299,0
+ATI.US,D,20070601,000000,103.83,104.4,102.34,104.13,1724994,0
+ATI.US,D,20070604,000000,104.15,104.18,101.76,102.92,1420042,0
+ATI.US,D,20070605,000000,102.76,104.03,102.44,103.53,1625704,0
+ATI.US,D,20070606,000000,102.7,102.76,100.97,101.15,2149712,0
+ATI.US,D,20070607,000000,101.63,101.86,97.654,97.994,3363630,0
+ATI.US,D,20070608,000000,97.974,99.97,96.979,99.79,3822986,0
+ATI.US,D,20070611,000000,98.741,99.376,97.026,98.023,2821113,0
+ATI.US,D,20070612,000000,98.969,98.969,94.712,95.345,3947981,0
+ATI.US,D,20070613,000000,96.161,96.375,94.312,96.095,3171026,0
+ATI.US,D,20070614,000000,97.293,99.89,97.115,97.781,2748704,0
+ATI.US,D,20070615,000000,99.197,99.81,97.896,98.494,2016881,0
+ATI.US,D,20070618,000000,98.682,98.929,96.969,97.508,1755595,0
+ATI.US,D,20070619,000000,97.265,99.326,96.735,99.296,1901624,0
+ATI.US,D,20070620,000000,98.123,99.187,96.571,96.764,1825419,0
+ATI.US,D,20070621,000000,96.609,97.625,94.371,97.625,3254817,0
+ATI.US,D,20070622,000000,96.6,98.29,94.731,95.413,2145007,0
+ATI.US,D,20070625,000000,95.041,96.413,94.322,94.463,1838423,0
+ATI.US,D,20070626,000000,95.95,95.95,91.474,92.056,2597407,0
+ATI.US,D,20070627,000000,90.704,92.43,88.624,92.395,3379628,0
+ATI.US,D,20070628,000000,93.144,95.117,92.592,94.152,2138291,0
+ATI.US,D,20070629,000000,94.473,94.731,92.94,93.726,1823855,0
+ATI.US,D,20070702,000000,95.615,97.321,94.152,96.843,2511254,0
+ATI.US,D,20070703,000000,97.722,98.083,96.549,97.143,892922,0
+ATI.US,D,20070705,000000,97.185,97.255,95.548,97.175,1891777,0
+ATI.US,D,20070706,000000,97.152,97.152,95.251,96.258,1914045,0
+ATI.US,D,20070709,000000,96.725,98.073,95.922,96.123,1939781,0
+ATI.US,D,20070710,000000,95.615,99.6,93.468,96.688,5807791,0
+ATI.US,D,20070711,000000,97.42,98.949,96.969,98.24,2575372,0
+ATI.US,D,20070712,000000,99.55,102.3,98.24,102.13,3173024,0
+ATI.US,D,20070713,000000,102.76,103.83,101.76,102.74,1868277,0
+ATI.US,D,20070716,000000,102.38,102.99,100.8,101.71,1992689,0
+ATI.US,D,20070717,000000,102.94,102.94,100.91,101.39,2086257,0
+ATI.US,D,20070718,000000,100.36,102.53,99.62,102.06,1963838,0
+ATI.US,D,20070719,000000,102.25,103.88,102.09,103.71,2422070,0
+ATI.US,D,20070720,000000,103.14,103.44,100.53,101.05,2431344,0
+ATI.US,D,20070723,000000,102.37,102.37,100.12,101.63,1356001,0
+ATI.US,D,20070724,000000,100.99,101.43,97.879,98.494,2750385,0
+ATI.US,D,20070725,000000,101.52,102.37,94.799,96.432,5914005,0
+ATI.US,D,20070726,000000,93.835,98.632,92.126,94.352,4008333,0
+ATI.US,D,20070727,000000,93.343,96.58,91.252,91.52,3737562,0
+ATI.US,D,20070730,000000,92.495,95.874,91.627,95.442,2510695,0
+ATI.US,D,20070731,000000,96.571,97.645,93.592,93.771,2005243,0
+ATI.US,D,20070801,000000,92.119,94.406,90.562,93.415,3750572,0
+ATI.US,D,20070802,000000,93.835,94.911,92.495,94.473,2352914,0
+ATI.US,D,20070803,000000,93.788,94.284,91.51,91.51,2644860,0
+ATI.US,D,20070806,000000,91.162,92.477,89.178,91.072,3408017,0
+ATI.US,D,20070807,000000,89.929,92.038,87.293,90.921,4121715,0
+ATI.US,D,20070808,000000,92.046,96.89,92.011,96.095,3339310,0
+ATI.US,D,20070809,000000,91.69,97.312,91.6,93.574,3294999,0
+ATI.US,D,20070810,000000,92.155,92.155,86.909,89.072,7010741,0
+ATI.US,D,20070813,000000,90.796,91.367,86.774,86.873,3238937,0
+ATI.US,D,20070814,000000,88.035,88.429,82.689,83.29,5135078,0
+ATI.US,D,20070815,000000,83.414,84.711,80.475,80.572,3817445,0
+ATI.US,D,20070816,000000,78.839,79.197,71.493,78.294,7630998,0
+ATI.US,D,20070817,000000,81.859,83.235,78.087,82.394,4323245,0
+ATI.US,D,20070820,000000,83.245,84.702,81.635,84.067,2132921,0
+ATI.US,D,20070821,000000,83.271,87.785,82.566,86.863,3008984,0
+ATI.US,D,20070822,000000,88.659,88.92,86.364,86.935,2488762,0
+ATI.US,D,20070823,000000,87.606,87.624,83.529,85.057,2590592,0
+ATI.US,D,20070824,000000,85.192,88.053,84.576,87.712,1629487,0
+ATI.US,D,20070827,000000,87.237,88.695,86.373,87.133,1531797,0
+ATI.US,D,20070828,000000,85.997,86.166,82.521,82.662,1594347,0
+ATI.US,D,20070829,000000,83.772,86.148,83.772,86.148,2345081,0
+ATI.US,D,20070830,000000,84.728,86.899,84.711,85.076,1384311,0
+ATI.US,D,20070831,000000,87.058,89.59,86.444,88.822,2147914,0
+ATI.US,D,20070904,000000,88.205,90.714,87.534,89.661,1768014,0
+ATI.US,D,20070905,000000,88.383,89.321,86.308,86.835,2358510,0
+ATI.US,D,20070906,000000,87.042,87.863,86.185,87.051,1772043,0
+ATI.US,D,20070907,000000,85.211,86.007,84.031,84.594,2100280,0
+ATI.US,D,20070910,000000,84.897,85.664,82.324,82.43,2759223,0
+ATI.US,D,20070911,000000,82.43,83.539,81.877,83.262,2497155,0
+ATI.US,D,20070912,000000,82.277,82.771,80.973,81.528,2319232,0
+ATI.US,D,20070913,000000,81.84,83.754,81.68,82.172,2099237,0
+ATI.US,D,20070914,000000,81.439,85.167,81.286,85.006,1877787,0
+ATI.US,D,20070917,000000,84.61,86.274,83.683,84.656,1533026,0
+ATI.US,D,20070918,000000,85.282,91.474,85.139,91.474,3178513,0
+ATI.US,D,20070919,000000,92.673,95.316,90.687,92.173,3389781,0
+ATI.US,D,20070920,000000,92.573,94.731,91.834,92.216,2431133,0
+ATI.US,D,20070921,000000,93.817,95.489,92.216,95.461,2176112,0
+ATI.US,D,20070924,000000,96.461,98.18,95.729,96.9,2099443,0
+ATI.US,D,20070925,000000,95.703,97.566,94.731,97.4,2062436,0
+ATI.US,D,20070926,000000,97.984,99.71,96.619,98.3,1651278,0
+ATI.US,D,20070927,000000,99.107,100.28,98.444,99.61,1344808,0
+ATI.US,D,20070928,000000,99.336,99.64,97.714,98.26,1849367,0
+ATI.US,D,20071001,000000,98.919,101.25,98.564,101.25,1287853,0
+ATI.US,D,20071002,000000,100.53,101.74,98.929,101.09,2248512,0
+ATI.US,D,20071003,000000,100.85,101.04,97.4,98.113,2068357,0
+ATI.US,D,20071004,000000,98.368,99.227,96.688,97.654,1204042,0
+ATI.US,D,20071005,000000,98.435,100.68,97.302,98.85,1396397,0
+ATI.US,D,20071008,000000,98.358,99.77,97.595,99.147,949023,0
+ATI.US,D,20071009,000000,99.89,103.19,99.436,103.19,1654327,0
+ATI.US,D,20071010,000000,102.07,103.27,98.013,99.306,4341037,0
+ATI.US,D,20071011,000000,100.49,101.27,94.312,95.299,2884997,0
+ATI.US,D,20071012,000000,86.684,89.401,82.932,89.401,11738140,0
+ATI.US,D,20071015,000000,87.981,88.75,84.327,84.861,4064738,0
+ATI.US,D,20071016,000000,83.664,85.783,83.199,85.006,3398844,0
+ATI.US,D,20071017,000000,86.016,86.267,83.781,85.272,2433368,0
+ATI.US,D,20071018,000000,84.379,87.186,84.004,85.978,2083351,0
+ATI.US,D,20071019,000000,85.683,86.614,83.611,83.772,2034786,0
+ATI.US,D,20071022,000000,82.896,84.815,82.081,84.711,2395326,0
+ATI.US,D,20071023,000000,84.72,85.915,83.002,83.664,2565305,0
+ATI.US,D,20071024,000000,84.54,88.284,84.004,88.025,3207383,0
+ATI.US,D,20071025,000000,89.293,89.367,87.391,88.732,2479428,0
+ATI.US,D,20071026,000000,89.223,92.173,89.062,91.064,2147914,0
+ATI.US,D,20071029,000000,91.108,93.656,90.714,93.057,2628522,0
+ATI.US,D,20071030,000000,91.125,91.867,88.732,89.088,1970105,0
+ATI.US,D,20071031,000000,90.224,91.69,89.088,91.305,2086146,0
+ATI.US,D,20071101,000000,89.732,89.973,86.112,86.212,2305136,0
+ATI.US,D,20071102,000000,87.82,90.527,86.316,89.785,2704952,0
+ATI.US,D,20071105,000000,88.257,89.517,86.238,87.255,2030594,0
+ATI.US,D,20071106,000000,87.863,89.696,87.15,89.536,1335199,0
+ATI.US,D,20071107,000000,87.577,89.026,84.022,84.683,2617336,0
+ATI.US,D,20071108,000000,86.854,86.854,81.538,84.21,2673912,0
+ATI.US,D,20071109,000000,82.055,88.383,81.584,85.558,3657230,0
+ATI.US,D,20071112,000000,85.434,85.434,77.614,78.24,3375577,0
+ATI.US,D,20071113,000000,80.428,82.028,79.34,81.242,2820376,0
+ATI.US,D,20071114,000000,82.662,86.783,81.43,85.809,3934225,0
+ATI.US,D,20071115,000000,84.004,85.523,81.198,82.352,2618363,0
+ATI.US,D,20071116,000000,83.842,84.202,79.82,83.861,2165370,0
+ATI.US,D,20071119,000000,82.378,82.823,79.902,80.785,2816774,0
+ATI.US,D,20071120,000000,82.314,84.37,80.877,83.226,2951417,0
+ATI.US,D,20071121,000000,81.635,82.127,80.447,80.895,2466263,0
+ATI.US,D,20071123,000000,81.538,83.594,81.474,83.361,554692,0
+ATI.US,D,20071126,000000,83.342,84.004,80.59,80.741,2305333,0
+ATI.US,D,20071127,000000,81.384,83.332,80.332,82.735,1764324,0
+ATI.US,D,20071128,000000,83.19,86.23,83.19,85.568,2734524,0
+ATI.US,D,20071129,000000,85.12,86.873,84.147,86.203,1557593,0
+ATI.US,D,20071130,000000,87.133,88.016,86.292,87.357,2246418,0
+ATI.US,D,20071203,000000,86.238,87.274,84.987,85.451,1606926,0
+ATI.US,D,20071204,000000,84.54,84.54,82.394,83.11,2045612,0
+ATI.US,D,20071205,000000,84.165,84.888,82.182,83.432,1842316,0
+ATI.US,D,20071206,000000,82.814,84.61,82.601,84.423,1675868,0
+ATI.US,D,20071207,000000,82.941,86.299,82.941,85.606,1384094,0
+ATI.US,D,20071210,000000,85.606,85.925,84.61,85.094,1167124,0
+ATI.US,D,20071211,000000,85.057,86.238,81.251,81.68,1902298,0
+ATI.US,D,20071212,000000,83.691,84.477,81.251,82.403,3322497,0
+ATI.US,D,20071213,000000,80.509,81.77,78.793,81.447,3288739,0
+ATI.US,D,20071214,000000,80.428,80.725,79.088,80.163,2578784,0
+ATI.US,D,20071217,000000,79.651,79.938,77.388,77.569,2672041,0
+ATI.US,D,20071218,000000,78.464,79.661,74.46,76.05,4448292,0
+ATI.US,D,20071219,000000,75.961,77.017,75.515,76.541,1858365,0
+ATI.US,D,20071220,000000,76.952,77.749,73.807,74.37,2757063,0
+ATI.US,D,20071221,000000,75.076,78.041,75.076,77.847,3047351,0
+ATI.US,D,20071224,000000,77.416,79.088,77.407,78.91,871833,0
+ATI.US,D,20071226,000000,79.019,80.563,77.398,79.884,1351391,0
+ATI.US,D,20071227,000000,79.884,80.079,77.569,77.659,1594082,0
+ATI.US,D,20071228,000000,78.642,79.249,77.765,78.357,1388945,0
+ATI.US,D,20071231,000000,77.955,78.212,75.942,77.212,1617139,0
+ATI.US,D,20080102,000000,77.017,78.033,74.264,75.293,2477659,0
+ATI.US,D,20080103,000000,75.388,77.534,75.113,76.907,2719365,0
+ATI.US,D,20080104,000000,74.514,75.692,73.691,74.002,2859274,0
+ATI.US,D,20080107,000000,74.442,74.977,69.581,70.814,3734532,0
+ATI.US,D,20080108,000000,70.859,73.199,67.918,68.016,4028220,0
+ATI.US,D,20080109,000000,67.874,67.908,64.398,67.453,5023464,0
+ATI.US,D,20080110,000000,66.533,70.795,65.773,69.794,2729936,0
+ATI.US,D,20080111,000000,69.26,69.698,67.963,69.097,1999966,0
+ATI.US,D,20080114,000000,70.536,71.635,69.054,71.564,2730950,0
+ATI.US,D,20080115,000000,70.546,70.546,66.578,67.061,2440911,0
+ATI.US,D,20080116,000000,66.623,66.623,61.421,61.618,5907917,0
+ATI.US,D,20080117,000000,64.023,64.023,58.311,58.482,4403362,0
+ATI.US,D,20080118,000000,60.169,62.117,58.632,60.376,3791584,0
+ATI.US,D,20080122,000000,55.908,62.19,55.721,60.847,4433356,0
+ATI.US,D,20080123,000000,56.525,60.455,52.724,59.76,6885154,0
+ATI.US,D,20080124,000000,60.296,62.117,58.408,59.456,3889744,0
+ATI.US,D,20080125,000000,60.144,62.324,58.205,58.982,3587760,0
+ATI.US,D,20080128,000000,59.08,59.77,57.614,59.58,2126641,0
+ATI.US,D,20080129,000000,59.127,64.112,59.127,63.138,3565502,0
+ATI.US,D,20080130,000000,63.243,65.058,61.912,63.325,4389037,0
+ATI.US,D,20080131,000000,62.448,63.646,60.474,62.816,4088847,0
+ATI.US,D,20080201,000000,63.514,66.337,62.816,66.149,2966097,0
+ATI.US,D,20080204,000000,65.944,67.176,65.336,65.71,2262020,0
+ATI.US,D,20080205,000000,64.424,65.533,63.682,64.503,4116324,0
+ATI.US,D,20080206,000000,65.058,67.436,64.898,65.263,2863115,0
+ATI.US,D,20080207,000000,64.469,67.926,64.334,67.194,3760852,0
+ATI.US,D,20080208,000000,66.971,69.279,66.666,68.453,2515161,0
+ATI.US,D,20080211,000000,70.554,72.94,69.526,72.127,3915822,0
+ATI.US,D,20080212,000000,72.716,73.451,69.92,70.706,3205249,0
+ATI.US,D,20080213,000000,72.456,74.237,71.135,73.994,2159081,0
+ATI.US,D,20080214,000000,74.163,76.275,73.094,73.719,2202748,0
+ATI.US,D,20080215,000000,73.538,74.086,71.76,73.691,2004660,0
+ATI.US,D,20080219,000000,75.293,76.943,75.066,76.265,2257030,0
+ATI.US,D,20080220,000000,74.682,76.632,74.309,76.632,2426367,0
+ATI.US,D,20080221,000000,76.943,76.943,73.986,73.986,2559540,0
+ATI.US,D,20080222,000000,74.468,75.165,72.181,74.746,2498076,0
+ATI.US,D,20080225,000000,74.566,76.934,73.11,76.719,1928607,0
+ATI.US,D,20080226,000000,76.201,77.078,75.039,75.961,2261146,0
+ATI.US,D,20080227,000000,74.682,76.632,74.058,74.631,2470564,0
+ATI.US,D,20080228,000000,73.951,76.293,73.941,75.595,2284310,0
+ATI.US,D,20080229,000000,73.78,75.639,68.383,69.124,3651075,0
+ATI.US,D,20080303,000000,68.901,69.16,66.123,68.373,3183095,0
+ATI.US,D,20080304,000000,67.605,69.179,65.648,65.88,4164332,0
+ATI.US,D,20080305,000000,66.184,68.587,66.184,68.194,2221498,0
+ATI.US,D,20080306,000000,67.918,68.776,65.764,65.871,2644191,0
+ATI.US,D,20080307,000000,65.211,65.416,61.706,62.619,3721963,0
+ATI.US,D,20080310,000000,62.539,62.539,58.911,58.92,2864524,0
+ATI.US,D,20080311,000000,60.277,65.041,60.277,64.791,4530531,0
+ATI.US,D,20080312,000000,64.699,65.318,63.412,63.467,2174820,0
+ATI.US,D,20080313,000000,62.709,66.515,60.788,66.131,3295146,0
+ATI.US,D,20080314,000000,66.381,67.232,63.297,65.695,3350545,0
+ATI.US,D,20080317,000000,64.032,65.237,61.017,63.646,2878907,0
+ATI.US,D,20080318,000000,64.726,68.822,64.434,68.633,3606577,0
+ATI.US,D,20080319,000000,68.347,70.546,63.915,64.083,3465456,0
+ATI.US,D,20080320,000000,64.558,65.434,61.751,64.924,2290379,0
+ATI.US,D,20080324,000000,64.558,69.169,64.558,67.318,1748993,0
+ATI.US,D,20080325,000000,67.29,68.624,66.802,68.194,1338613,0
+ATI.US,D,20080326,000000,67.793,68.731,66.846,67.516,1309291,0
+ATI.US,D,20080327,000000,68.669,68.856,64.647,64.818,1807986,0
+ATI.US,D,20080328,000000,65.165,65.727,63.449,63.808,1677959,0
+ATI.US,D,20080331,000000,63.906,65.041,62.85,63.772,1921464,0
+ATI.US,D,20080401,000000,64.986,67.25,62.887,67.25,2084895,0
+ATI.US,D,20080402,000000,67.25,69.232,66.435,68.785,1728278,0
+ATI.US,D,20080403,000000,68.23,69.035,66.505,67.068,2556305,0
+ATI.US,D,20080404,000000,65.128,75.442,64.924,75.066,7613289,0
+ATI.US,D,20080407,000000,76.399,76.399,70.805,71.493,4831974,0
+ATI.US,D,20080408,000000,70.6,75.264,70.6,74.425,2854423,0
+ATI.US,D,20080409,000000,74.351,75.649,71.795,72.484,1874298,0
+ATI.US,D,20080410,000000,72.35,73.056,70.492,72.575,1385062,0
+ATI.US,D,20080411,000000,71.028,71.404,69.724,70.107,2081486,0
+ATI.US,D,20080414,000000,69.474,69.775,67.061,67.29,2449667,0
+ATI.US,D,20080415,000000,67.336,68.615,65.128,66.56,2056886,0
+ATI.US,D,20080416,000000,67.677,70.341,67.281,70.099,2310935,0
+ATI.US,D,20080417,000000,68.971,71.922,67.535,67.963,2420747,0
+ATI.US,D,20080418,000000,69.67,69.715,65.944,66.444,2856940,0
+ATI.US,D,20080421,000000,66.882,66.882,64.826,65.676,1771723,0
+ATI.US,D,20080422,000000,65.898,66.077,63.682,64.023,2764667,0
+ATI.US,D,20080423,000000,65.898,68.5,60.912,65.907,5495195,0
+ATI.US,D,20080424,000000,63.682,66.005,62.341,64.004,3572730,0
+ATI.US,D,20080425,000000,63.629,65.363,63.449,64.889,2083200,0
+ATI.US,D,20080428,000000,64.362,65.112,63.082,64.416,1941881,0
+ATI.US,D,20080429,000000,64.343,64.343,61.689,61.824,2197058,0
+ATI.US,D,20080430,000000,61.832,62.922,61.108,61.51,2363438,0
+ATI.US,D,20080501,000000,61.663,63.325,60.214,61.798,2653080,0
+ATI.US,D,20080502,000000,64.8,65.783,63.583,64.809,2622989,0
+ATI.US,D,20080505,000000,64.255,65.783,64.255,65.344,1438536,0
+ATI.US,D,20080506,000000,64.549,66.309,64.343,66.157,1898115,0
+ATI.US,D,20080507,000000,66.058,67.712,65.318,67.104,1601040,0
+ATI.US,D,20080508,000000,66.568,68.651,66.105,68.436,2037917,0
+ATI.US,D,20080509,000000,67.615,68.161,66.202,67.166,1495152,0
+ATI.US,D,20080512,000000,67.364,67.828,65.237,67.651,1575523,0
+ATI.US,D,20080513,000000,67.266,68.562,66.39,68.383,1444442,0
+ATI.US,D,20080514,000000,67.865,69.142,66.703,67.007,2205572,0
+ATI.US,D,20080515,000000,66.916,72.323,66.497,72.118,3376966,0
+ATI.US,D,20080516,000000,71.905,74.529,71.304,72.967,3126967,0
+ATI.US,D,20080519,000000,72.7,75.917,72.7,73.415,2433490,0
+ATI.US,D,20080520,000000,72.744,73.28,70.384,72.932,1880582,0
+ATI.US,D,20080521,000000,72.922,73.425,68.74,69.179,2136969,0
+ATI.US,D,20080522,000000,69.884,70.6,67.615,68.337,2141696,0
+ATI.US,D,20080523,000000,68.143,68.143,65.084,66.487,2766003,0
+ATI.US,D,20080527,000000,67.498,67.498,64.255,65.237,2927736,0
+ATI.US,D,20080528,000000,65.505,68.686,64.343,68.571,6079691,0
+ATI.US,D,20080529,000000,68.562,68.562,65.71,66.264,4011844,0
+ATI.US,D,20080530,000000,67.166,68.383,65.837,67.025,3475900,0
+ATI.US,D,20080602,000000,66.505,66.72,63.94,64.676,2882913,0
+ATI.US,D,20080603,000000,64.45,65.702,62.038,63.013,2533074,0
+ATI.US,D,20080604,000000,62.878,62.985,61.315,61.465,2119850,0
+ATI.US,D,20080605,000000,60.687,60.883,58.938,60.599,3841915,0
+ATI.US,D,20080606,000000,60.529,61.163,58.982,59.15,3186295,0
+ATI.US,D,20080609,000000,59.687,61.591,59.276,60.696,2476551,0
+ATI.US,D,20080610,000000,60.134,60.152,57.649,57.988,4086446,0
+ATI.US,D,20080611,000000,57.802,58.498,55.631,55.631,3719761,0
+ATI.US,D,20080612,000000,55.756,56.901,55.061,55.575,2620243,0
+ATI.US,D,20080613,000000,55.872,58.874,55.872,58.874,2708334,0
+ATI.US,D,20080616,000000,58.267,59.196,57.802,58.517,2057330,0
+ATI.US,D,20080617,000000,58.776,60.008,57.998,58.195,1231314,0
+ATI.US,D,20080618,000000,57.596,58.168,56.525,57.168,1734043,0
+ATI.US,D,20080619,000000,57.248,57.543,55.987,56.408,2043512,0
+ATI.US,D,20080620,000000,56.551,56.791,55.451,55.979,2662612,0
+ATI.US,D,20080623,000000,56.21,57.221,55.818,56.631,2481183,0
+ATI.US,D,20080624,000000,56.551,56.568,54.406,54.916,1754936,0
+ATI.US,D,20080625,000000,54.96,55.389,53.12,54.836,2206096,0
+ATI.US,D,20080626,000000,54.11,54.243,52.189,53.03,2710682,0
+ATI.US,D,20080627,000000,52.682,54.522,52.682,53.977,1673516,0
+ATI.US,D,20080630,000000,54.202,54.639,52.861,52.975,1865166,0
+ATI.US,D,20080701,000000,52.591,52.591,50.26,51.867,2791093,0
+ATI.US,D,20080702,000000,52.296,52.296,47.006,47.032,3989700,0
+ATI.US,D,20080703,000000,47.149,48.669,45.746,47.025,1900294,0
+ATI.US,D,20080707,000000,47.417,48.607,45.495,46.488,2577950,0
+ATI.US,D,20080708,000000,45.997,46.435,43.969,46.112,2647781,0
+ATI.US,D,20080709,000000,46.649,47.81,44.709,44.718,2268846,0
+ATI.US,D,20080710,000000,44.638,46.204,43.878,45.719,2666002,0
+ATI.US,D,20080711,000000,45.7,45.827,43.556,44.996,2156273,0
+ATI.US,D,20080714,000000,50,50.894,47.48,49.338,5081552,0
+ATI.US,D,20080715,000000,49.142,50.028,48.293,49.134,4709217,0
+ATI.US,D,20080716,000000,48.82,49.134,46.774,48.802,2822910,0
+ATI.US,D,20080717,000000,48.669,50.063,47.166,48.096,3401369,0
+ATI.US,D,20080718,000000,48.516,49.383,47.524,48.256,2597348,0
+ATI.US,D,20080721,000000,49.025,49.509,48.463,49.286,2494524,0
+ATI.US,D,20080722,000000,49.152,49.152,46.755,48.811,2485080,0
+ATI.US,D,20080723,000000,47.81,50.269,46.559,46.828,3641885,0
+ATI.US,D,20080724,000000,46.837,47.041,41.243,41.312,3735683,0
+ATI.US,D,20080725,000000,41.59,42.387,40.242,40.626,3944981,0
+ATI.US,D,20080728,000000,41.046,42.01,40.724,40.937,3192838,0
+ATI.US,D,20080729,000000,41.707,43.2,41.707,43.03,4322862,0
+ATI.US,D,20080730,000000,43.387,44.567,43.171,44.414,3057006,0
+ATI.US,D,20080731,000000,44.226,44.406,42.171,42.261,3144162,0
+ATI.US,D,20080801,000000,42.073,42.689,40.777,41.081,2699213,0
+ATI.US,D,20080804,000000,41.081,41.287,38.766,39.115,2897052,0
+ATI.US,D,20080805,000000,39.284,41.217,38.748,41.01,3168754,0
+ATI.US,D,20080806,000000,40.492,42.878,39.455,42.68,2747467,0
+ATI.US,D,20080807,000000,42.806,43.117,41.599,42.119,2182018,0
+ATI.US,D,20080808,000000,41.931,43.655,41.144,43.049,2572885,0
+ATI.US,D,20080811,000000,43.602,43.602,42.51,42.752,2863862,0
+ATI.US,D,20080812,000000,42.743,43.101,41.681,41.876,2603680,0
+ATI.US,D,20080813,000000,42.181,43.315,41.556,43.246,2670637,0
+ATI.US,D,20080814,000000,43.218,43.78,42.629,43.682,1905354,0
+ATI.US,D,20080815,000000,43.396,44.074,42.547,43.852,1731673,0
+ATI.US,D,20080818,000000,44.442,44.791,43.03,43.574,1920111,0
+ATI.US,D,20080819,000000,43.094,43.995,42.592,43.209,1736409,0
+ATI.US,D,20080820,000000,43.53,44.773,43.107,44.549,2106269,0
+ATI.US,D,20080821,000000,44.808,44.896,44.004,44.512,1442977,0
+ATI.US,D,20080822,000000,44.664,44.673,43.209,43.486,1472840,0
+ATI.US,D,20080825,000000,42.861,43.368,40.777,41.681,2007490,0
+ATI.US,D,20080826,000000,41.359,42.77,41.188,42.68,1466016,0
+ATI.US,D,20080827,000000,43.414,43.833,43.011,43.691,1424434,0
+ATI.US,D,20080828,000000,44.029,45.37,44.02,44.773,1852585,0
+ATI.US,D,20080829,000000,44.504,44.951,43.672,43.788,1129118,0
+ATI.US,D,20080902,000000,43.798,44.038,41.446,41.78,1654264,0
+ATI.US,D,20080903,000000,41.717,42.68,40.394,41.341,1867290,0
+ATI.US,D,20080904,000000,41.796,41.796,38.623,39.482,2456861,0
+ATI.US,D,20080905,000000,39.188,40.225,38.141,40.063,3547211,0
+ATI.US,D,20080908,000000,41.565,43.117,36.577,37.499,3385029,0
+ATI.US,D,20080909,000000,37.151,37.669,32.592,33.976,6058084,0
+ATI.US,D,20080910,000000,33.967,37.346,33.967,36.452,3290858,0
+ATI.US,D,20080911,000000,36.452,37.105,34.532,36.558,3026373,0
+ATI.US,D,20080912,000000,36.766,37.73,35.415,37.114,3497984,0
+ATI.US,D,20080915,000000,35.076,36.23,33.459,33.816,2520999,0
+ATI.US,D,20080916,000000,33.745,35.89,31.931,35.755,3778365,0
+ATI.US,D,20080917,000000,35.692,35.692,31.403,34.04,3593243,0
+ATI.US,D,20080918,000000,34.84,36.757,31.805,36.005,4865363,0
+ATI.US,D,20080919,000000,37.558,40.312,36.819,40.216,2990088,0
+ATI.US,D,20080922,000000,40.179,40.555,36.793,36.925,2709014,0
+ATI.US,D,20080923,000000,35.952,36.906,33.772,33.816,3117539,0
+ATI.US,D,20080924,000000,34.656,34.656,31.323,31.529,4017408,0
+ATI.US,D,20080925,000000,31.76,31.868,29.661,30.599,5864159,0
+ATI.US,D,20080926,000000,29.723,30.081,28.759,29.374,3501059,0
+ATI.US,D,20080929,000000,28.535,28.82,23.77,24.862,4224285,0
+ATI.US,D,20080930,000000,25.89,26.443,25.095,26.408,2919829,0
+ATI.US,D,20081001,000000,26.005,26.194,24.684,25.693,2776719,0
+ATI.US,D,20081002,000000,25.309,25.674,22.351,22.591,4412129,0
+ATI.US,D,20081003,000000,23.619,24.933,22.512,22.717,4272152,0
+ATI.US,D,20081006,000000,22.081,22.081,18.911,21.724,5547341,0
+ATI.US,D,20081007,000000,21.815,22.403,19.527,19.527,4356787,0
+ATI.US,D,20081008,000000,18.677,22.271,17.648,20.901,7519981,0
+ATI.US,D,20081009,000000,22.279,22.833,18.327,18.364,5026356,0
+ATI.US,D,20081010,000000,17.641,22.502,16.46,21.171,7020703,0
+ATI.US,D,20081013,000000,22.698,24.881,21.582,24.513,4405326,0
+ATI.US,D,20081014,000000,25.505,26.247,22.708,23.038,5303744,0
+ATI.US,D,20081015,000000,22.271,22.342,18.411,18.626,4285569,0
+ATI.US,D,20081016,000000,19.176,21.331,17.908,21.134,5612032,0
+ATI.US,D,20081017,000000,20.34,23.494,18.677,21.733,4393764,0
+ATI.US,D,20081020,000000,22.814,23.494,21.929,23.234,3416260,0
+ATI.US,D,20081021,000000,23.207,23.369,21.494,22.099,3749810,0
+ATI.US,D,20081022,000000,21.937,22.208,19.838,20.385,4385710,0
+ATI.US,D,20081023,000000,19.805,20.6,17.204,18.659,4723233,0
+ATI.US,D,20081024,000000,16.764,19.615,16.532,19.027,4306490,0
+ATI.US,D,20081027,000000,18.488,18.848,16.57,16.604,3783375,0
+ATI.US,D,20081028,000000,18.024,21.002,16.604,20.876,3994632,0
+ATI.US,D,20081029,000000,20.92,23.405,19.83,22.296,5073294,0
+ATI.US,D,20081030,000000,23.146,23.725,20.742,22.771,2975197,0
+ATI.US,D,20081031,000000,22.486,24.183,21.806,23.717,2199191,0
+ATI.US,D,20081103,000000,24.548,25.959,24.004,24.872,2877208,0
+ATI.US,D,20081104,000000,25.987,26.576,24.565,25.273,3011616,0
+ATI.US,D,20081105,000000,24.996,25.479,22.225,22.421,2622514,0
+ATI.US,D,20081106,000000,21.984,22.708,20.956,21.253,2511965,0
+ATI.US,D,20081107,000000,21.468,22.342,20.687,21.698,1832559,0
+ATI.US,D,20081110,000000,22.833,23.064,20.883,21.286,1547896,0
+ATI.US,D,20081111,000000,20.724,21.494,19.75,20.644,1748417,0
+ATI.US,D,20081112,000000,20.331,20.331,18.249,18.31,2085160,0
+ATI.US,D,20081113,000000,18.544,20.043,16.469,19.948,4967883,0
+ATI.US,D,20081114,000000,19.597,20.448,18.447,18.944,2905196,0
+ATI.US,D,20081117,000000,18.902,19.365,18.042,18.167,1941085,0
+ATI.US,D,20081118,000000,18.032,18.597,17.114,17.863,1932742,0
+ATI.US,D,20081119,000000,17.74,17.786,14.845,14.914,3086825,0
+ATI.US,D,20081120,000000,14.682,15.551,13.405,13.619,4540288,0
+ATI.US,D,20081121,000000,13.968,15.272,13.54,15.139,3763295,0
+ATI.US,D,20081124,000000,15.638,17.409,15.371,17.024,3410198,0
+ATI.US,D,20081125,000000,17.382,18.051,16.318,17.872,2650894,0
+ATI.US,D,20081126,000000,17.534,20.911,17.292,20.85,2946961,0
+ATI.US,D,20081128,000000,20.814,20.893,19.866,20.508,1149227,0
+ATI.US,D,20081201,000000,19.938,19.938,17.828,17.872,3012849,0
+ATI.US,D,20081202,000000,19.149,19.653,18.318,19.223,3014675,0
+ATI.US,D,20081203,000000,17.908,18.616,17.534,18.438,2647553,0
+ATI.US,D,20081204,000000,18,19.563,17.749,18.257,1812213,0
+ATI.US,D,20081205,000000,17.57,19.314,17.114,19.259,2521827,0
+ATI.US,D,20081208,000000,20.145,22.154,19.901,21.627,2344777,0
+ATI.US,D,20081209,000000,21.253,23.645,20.806,21.833,2277179,0
+ATI.US,D,20081210,000000,22.564,22.958,21.225,22.655,2844212,0
+ATI.US,D,20081211,000000,22.449,22.6,19.687,20.179,2529109,0
+ATI.US,D,20081212,000000,19.659,21.582,19.017,21.494,2383437,0
+ATI.US,D,20081215,000000,21.911,22.154,20.009,20.508,2464191,0
+ATI.US,D,20081216,000000,21.449,22.189,20.564,22.154,2123960,0
+ATI.US,D,20081217,000000,21.627,23.538,21.225,23.064,2224413,0
+ATI.US,D,20081218,000000,23.129,23.396,21.403,21.6,2041273,0
+ATI.US,D,20081219,000000,21.869,23.225,21.153,21.911,1957034,0
+ATI.US,D,20081222,000000,22.333,22.333,19.644,20.187,1395446,0
+ATI.US,D,20081223,000000,20.901,21.109,19.993,20.678,999221,0
+ATI.US,D,20081224,000000,21.002,21.055,20.375,20.591,356509,0
+ATI.US,D,20081226,000000,20.759,21.34,20.187,21.244,618409,0
+ATI.US,D,20081229,000000,21.591,21.591,20.661,20.964,1207271,0
+ATI.US,D,20081230,000000,20.964,21.563,20.516,21.563,1139866,0
+ATI.US,D,20081231,000000,21.984,23.225,21.376,22.814,1628981,0
+ATI.US,D,20090102,000000,23.216,24.298,23.012,24.174,1317106,0
+ATI.US,D,20090105,000000,24.183,25.817,23.593,25.614,2455917,0
+ATI.US,D,20090106,000000,25.817,28.446,25.622,28.08,3317373,0
+ATI.US,D,20090107,000000,28.034,28.034,25.79,26.068,2725372,0
+ATI.US,D,20090108,000000,25.899,26.918,24.637,26.854,2312629,0
+ATI.US,D,20090109,000000,26.854,27.123,25.255,25.424,1718910,0
+ATI.US,D,20090112,000000,24.888,25.29,22.878,23.234,1810679,0
+ATI.US,D,20090113,000000,23.012,23.844,22.708,23.566,1746287,0
+ATI.US,D,20090114,000000,22.841,23.092,21.323,21.886,1780549,0
+ATI.US,D,20090115,000000,21.895,23.414,20.678,22.833,2430557,0
+ATI.US,D,20090116,000000,23.056,23.789,21.929,23.538,2257755,0
+ATI.US,D,20090120,000000,23.388,23.494,21.349,21.535,2352327,0
+ATI.US,D,20090121,000000,21.244,21.617,18.963,20.07,5338406,0
+ATI.US,D,20090122,000000,18.911,19.615,17.964,18.98,3835501,0
+ATI.US,D,20090123,000000,18.115,20.661,17.927,19.883,2040043,0
+ATI.US,D,20090126,000000,20.554,21.081,19.517,19.873,2658177,0
+ATI.US,D,20090127,000000,20.027,21.225,20.009,20.893,3123670,0
+ATI.US,D,20090128,000000,21.609,22.573,21.188,22.351,2790243,0
+ATI.US,D,20090129,000000,22.154,22.279,20.644,20.796,2899299,0
+ATI.US,D,20090130,000000,20.974,21.179,19.554,19.741,3007512,0
+ATI.US,D,20090202,000000,19.606,20.107,18.829,19.527,2260606,0
+ATI.US,D,20090203,000000,19.75,20.883,19.314,20.687,2272848,0
+ATI.US,D,20090204,000000,20.876,21.646,20.814,21.215,2965620,0
+ATI.US,D,20090205,000000,20.626,22.198,20.411,21.842,3142815,0
+ATI.US,D,20090206,000000,21.919,23.073,21.591,22.797,2628992,0
+ATI.US,D,20090209,000000,22.958,23.538,22.181,22.833,2027290,0
+ATI.US,D,20090210,000000,22.674,23.476,20.777,21.046,2696568,0
+ATI.US,D,20090211,000000,21.305,22.047,20.554,21.295,2114823,0
+ATI.US,D,20090212,000000,21.099,21.947,20.126,21.806,2646689,0
+ATI.US,D,20090213,000000,21.724,22.779,21.714,22.261,2082205,0
+ATI.US,D,20090217,000000,21.439,21.439,20.107,20.231,2746489,0
+ATI.US,D,20090218,000000,20.626,20.901,19.563,20.206,2704809,0
+ATI.US,D,20090219,000000,20.516,21.109,19.83,19.901,2023351,0
+ATI.US,D,20090220,000000,19.438,19.813,18.597,19.456,3409677,0
+ATI.US,D,20090223,000000,20.034,20.034,17.666,17.74,2503015,0
+ATI.US,D,20090224,000000,17.749,19.063,17.562,18.972,2869406,0
+ATI.US,D,20090225,000000,18.98,19.204,17.562,17.648,3419168,0
+ATI.US,D,20090226,000000,17.982,18.626,17.552,17.838,3225615,0
+ATI.US,D,20090227,000000,17.256,18.551,17.096,17.579,3094504,0
+ATI.US,D,20090302,000000,17.355,17.562,15.746,15.782,3402484,0
+ATI.US,D,20090303,000000,15.782,16.427,15.478,15.889,2782510,0
+ATI.US,D,20090304,000000,16.837,17.445,16.648,17.043,2998229,0
+ATI.US,D,20090305,000000,16.147,16.694,15.62,15.852,2348952,0
+ATI.US,D,20090306,000000,15.969,16.409,15.12,15.629,2085892,0
+ATI.US,D,20090309,000000,15.87,16.523,15.389,15.834,2489088,0
+ATI.US,D,20090310,000000,16.059,17.847,16.059,17.847,2823065,0
+ATI.US,D,20090311,000000,18.078,18.276,17.158,17.89,5306509,0
+ATI.US,D,20090312,000000,17.786,18.346,16.828,18.223,2352522,0
+ATI.US,D,20090313,000000,18.411,18.892,18.032,18.785,2690089,0
+ATI.US,D,20090316,000000,19.213,19.768,18.686,18.748,2282717,0
+ATI.US,D,20090317,000000,18.16,18.373,17.469,18.051,3495700,0
+ATI.US,D,20090318,000000,18.024,19.204,17.114,18.902,4126983,0
+ATI.US,D,20090319,000000,19.295,20.366,19.295,19.383,2772353,0
+ATI.US,D,20090320,000000,19.383,19.677,18.016,18.392,2802228,0
+ATI.US,D,20090323,000000,18.712,20.231,18.231,20.231,3262561,0
+ATI.US,D,20090324,000000,19.777,20.402,19.168,20.107,3142412,0
+ATI.US,D,20090325,000000,20.009,20.893,19.482,20.42,2662308,0
+ATI.US,D,20090326,000000,20.6,22.128,20.581,22.047,2781301,0
+ATI.US,D,20090327,000000,21.742,21.742,20.759,21.037,1793288,0
+ATI.US,D,20090330,000000,20.171,20.6,19.035,19.392,1916601,0
+ATI.US,D,20090331,000000,20.043,20.107,19.008,19.597,1768078,0
+ATI.US,D,20090401,000000,19.32,21.064,18.963,20.938,2419227,0
+ATI.US,D,20090402,000000,21.646,22.888,21.127,22.618,2899250,0
+ATI.US,D,20090403,000000,22.538,23.655,21.937,23.342,2480581,0
+ATI.US,D,20090406,000000,22.913,23.29,22.403,23.138,1613370,0
+ATI.US,D,20090407,000000,22.439,22.582,21.851,21.877,1448703,0
+ATI.US,D,20090408,000000,21.994,22.486,21.673,22.394,1357900,0
+ATI.US,D,20090409,000000,23.378,25.344,23.298,25.29,2095691,0
+ATI.US,D,20090413,000000,24.637,26.308,24.229,26.138,2827603,0
+ATI.US,D,20090414,000000,25.746,26.005,24.316,24.637,2743027,0
+ATI.US,D,20090415,000000,24.352,25.085,24.042,25.076,2025217,0
+ATI.US,D,20090416,000000,25.327,26.078,24.334,25.782,1954909,0
+ATI.US,D,20090417,000000,26.095,26.551,25.523,26.362,1625032,0
+ATI.US,D,20090420,000000,25.746,25.746,23.986,24.136,1827324,0
+ATI.US,D,20090421,000000,22.797,24.675,22.797,24.647,2753074,0
+ATI.US,D,20090422,000000,25.782,27.846,24.352,26.961,4066415,0
+ATI.US,D,20090423,000000,26.837,27.219,25.89,26.532,2404708,0
+ATI.US,D,20090424,000000,27.219,29.383,26.604,29.088,2933330,0
+ATI.US,D,20090427,000000,28.176,28.176,26.658,27.095,3544050,0
+ATI.US,D,20090428,000000,26.576,27.293,26.3,26.703,1837626,0
+ATI.US,D,20090429,000000,27.123,28.473,26.952,28.034,2169201,0
+ATI.US,D,20090430,000000,28.66,30.179,28.259,29.248,2796296,0
+ATI.US,D,20090501,000000,28.944,30.644,28.876,29.848,2008897,0
+ATI.US,D,20090504,000000,30.51,32.288,30.116,32.243,2789410,0
+ATI.US,D,20090505,000000,31.663,33.502,31.367,33.163,2859514,0
+ATI.US,D,20090506,000000,33.442,34.637,33.209,34.012,3154689,0
+ATI.US,D,20090507,000000,35.03,35.3,32.924,33.314,2919787,0
+ATI.US,D,20090508,000000,33.906,35.942,33.093,34.19,2699392,0
+ATI.US,D,20090511,000000,33.37,34.022,32.411,33.619,2556452,0
+ATI.US,D,20090512,000000,34.344,34.487,32.172,33.28,2573021,0
+ATI.US,D,20090513,000000,32.378,32.485,28.999,29.349,4073342,0
+ATI.US,D,20090514,000000,29.419,30.538,28.695,29.939,3076659,0
+ATI.US,D,20090515,000000,30.447,30.554,28.66,29.116,2156700,0
+ATI.US,D,20090518,000000,29.848,30.081,28.981,30.045,2908409,0
+ATI.US,D,20090519,000000,30.241,32.574,30.161,31.913,2329179,0
+ATI.US,D,20090520,000000,32.538,34.441,32.092,32.849,3211545,0
+ATI.US,D,20090521,000000,32.385,32.727,30.062,30.482,2803240,0
+ATI.US,D,20090522,000000,30.859,31.44,30.383,30.698,1159245,0
+ATI.US,D,20090526,000000,30.125,32.127,29.857,32.001,1452248,0
+ATI.US,D,20090527,000000,30.482,31.189,28.732,28.732,5392210,0
+ATI.US,D,20090528,000000,29.135,30.099,28.4,29.902,6950846,0
+ATI.US,D,20090529,000000,30.439,31.726,30.036,31.645,4018664,0
+ATI.US,D,20090601,000000,32.181,34.859,32.181,34.505,4329015,0
+ATI.US,D,20090602,000000,34.309,36.345,33.889,35.961,4433139,0
+ATI.US,D,20090603,000000,35.03,35.658,33.53,34.19,4473458,0
+ATI.US,D,20090604,000000,34.925,36.328,34.363,36.069,3330689,0
+ATI.US,D,20090605,000000,36.489,37.507,35.792,36.558,3345120,0
+ATI.US,D,20090608,000000,36.069,36.069,34.558,35.639,2907135,0
+ATI.US,D,20090609,000000,36.121,38.141,35.728,37.507,3309131,0
+ATI.US,D,20090610,000000,37.453,38.338,36.677,37.756,3552495,0
+ATI.US,D,20090611,000000,37.765,39.401,37.542,38.659,2652307,0
+ATI.US,D,20090612,000000,38.025,38.123,36.963,37.425,2026013,0
+ATI.US,D,20090615,000000,36.291,36.811,34.963,35.237,3664718,0
+ATI.US,D,20090616,000000,35.587,36.524,33.852,34.155,3020839,0
+ATI.US,D,20090617,000000,33.619,33.782,32.351,33.218,3273873,0
+ATI.US,D,20090618,000000,33.146,33.967,32.439,33.323,2046206,0
+ATI.US,D,20090619,000000,34.094,34.514,33.601,34.138,2330164,0
+ATI.US,D,20090622,000000,33.323,33.611,29.983,30.018,4067368,0
+ATI.US,D,20090623,000000,29.884,30.877,29.275,30.278,6000232,0
+ATI.US,D,20090624,000000,30.295,31.59,30.008,30.411,2419182,0
+ATI.US,D,20090625,000000,30.071,31.95,29.714,31.76,2478507,0
+ATI.US,D,20090626,000000,31.394,32.154,30.706,30.877,4073868,0
+ATI.US,D,20090629,000000,31.233,31.314,30.071,31.084,3240097,0
+ATI.US,D,20090630,000000,31.028,31.546,30.224,31.216,3423106,0
+ATI.US,D,20090701,000000,31.449,32.807,31.449,31.922,3603181,0
+ATI.US,D,20090702,000000,31.269,31.269,30.402,30.402,2016002,0
+ATI.US,D,20090706,000000,29.848,29.848,28.329,29.704,3321777,0
+ATI.US,D,20090707,000000,29.535,30.214,29.248,29.341,3095781,0
+ATI.US,D,20090708,000000,29.23,29.911,27.811,28.723,2613319,0
+ATI.US,D,20090709,000000,28.372,28.437,26.873,27.015,4893942,0
+ATI.US,D,20090710,000000,26.81,27.623,26.408,27.454,3402888,0
+ATI.US,D,20090713,000000,27.542,28.624,26.497,28.605,2660639,0
+ATI.US,D,20090714,000000,29.275,29.482,28.034,28.597,2329969,0
+ATI.US,D,20090715,000000,30.153,30.153,29.267,29.939,3205366,0
+ATI.US,D,20090716,000000,29.83,30.519,29.169,29.892,2897506,0
+ATI.US,D,20090717,000000,29.75,30.392,29.143,29.794,2490411,0
+ATI.US,D,20090720,000000,30.698,31.421,30.214,31.295,2820042,0
+ATI.US,D,20090721,000000,31.546,31.904,30.17,31.091,2202323,0
+ATI.US,D,20090722,000000,29.135,29.312,25.067,25.469,10877592,0
+ATI.US,D,20090723,000000,25.765,26.532,25.245,25.551,5684262,0
+ATI.US,D,20090724,000000,25.415,25.899,24.703,25.201,3930441,0
+ATI.US,D,20090727,000000,25.46,25.908,24.575,25.201,2752819,0
+ATI.US,D,20090728,000000,24.807,25.076,24.298,24.575,2775345,0
+ATI.US,D,20090729,000000,24.325,24.334,23.476,23.827,3378851,0
+ATI.US,D,20090730,000000,24.46,25.04,24.126,24.594,2487999,0
+ATI.US,D,20090731,000000,24.584,24.907,23.921,24.201,2648194,0
+ATI.US,D,20090803,000000,24.969,25.389,24.575,25.112,3898869,0
+ATI.US,D,20090804,000000,24.211,25.013,23.912,25.013,4139570,0
+ATI.US,D,20090805,000000,25.095,25.532,24.495,25.433,2772391,0
+ATI.US,D,20090806,000000,25.729,26.344,25.729,26.024,3071212,0
+ATI.US,D,20090807,000000,26.3,28.006,26.257,27.444,4118729,0
+ATI.US,D,20090810,000000,27.228,27.246,26.257,26.685,2167842,0
+ATI.US,D,20090811,000000,26.488,26.541,25.862,25.871,3320669,0
+ATI.US,D,20090812,000000,25.622,26.614,25.532,26.12,2660110,0
+ATI.US,D,20090813,000000,26.541,26.585,25.782,26.22,2604626,0
+ATI.US,D,20090814,000000,26.284,26.353,25.021,25.227,3896169,0
+ATI.US,D,20090817,000000,24.28,24.306,23.182,23.342,3672164,0
+ATI.US,D,20090818,000000,23.512,24.193,23.484,24.051,2216909,0
+ATI.US,D,20090819,000000,23.521,24.575,23.056,24.405,3100471,0
+ATI.US,D,20090820,000000,24.817,25.442,24.28,25.067,2598112,0
+ATI.US,D,20090821,000000,25.646,26.353,25.362,26.138,3172354,0
+ATI.US,D,20090824,000000,26.666,26.73,26.293,26.372,2771707,0
+ATI.US,D,20090825,000000,26.639,26.81,25.245,25.38,3067882,0
+ATI.US,D,20090826,000000,25.362,26.061,25.112,25.46,2213236,0
+ATI.US,D,20090827,000000,26.005,27.927,25.496,27.588,5466802,0
+ATI.US,D,20090828,000000,28.123,28.687,27.481,28.605,4608832,0
+ATI.US,D,20090831,000000,27.882,27.882,26.837,27.141,2820537,0
+ATI.US,D,20090901,000000,26.927,28.006,25.987,26.157,4117716,0
+ATI.US,D,20090902,000000,25.933,26.078,25.076,25.595,2969218,0
+ATI.US,D,20090903,000000,26.005,26.516,25.567,26.104,2783163,0
+ATI.US,D,20090904,000000,26.104,27.104,25.826,26.614,2194891,0
+ATI.US,D,20090908,000000,27.703,28.66,27.533,28.569,4917771,0
+ATI.US,D,20090909,000000,28.266,28.695,27.597,28.303,3698253,0
+ATI.US,D,20090910,000000,28.249,29.322,27.731,29.223,2884899,0
+ATI.US,D,20090911,000000,29.519,30.383,29.472,29.929,3148437,0
+ATI.US,D,20090914,000000,29.562,30.634,29.267,30.134,3527574,0
+ATI.US,D,20090915,000000,30.295,30.921,29.884,30.501,3023215,0
+ATI.US,D,20090916,000000,30.904,31.95,30.76,31.876,2930747,0
+ATI.US,D,20090917,000000,31.832,32.288,31.216,31.502,3036975,0
+ATI.US,D,20090918,000000,31.663,31.689,30.51,31.152,2945419,0
+ATI.US,D,20090921,000000,30.715,31.492,30.036,31.162,1906580,0
+ATI.US,D,20090922,000000,31.6,32.592,31.411,31.968,2474478,0
+ATI.US,D,20090923,000000,31.973,33.021,31.287,31.689,3182483,0
+ATI.US,D,20090924,000000,31.841,31.94,30.224,30.769,3252130,0
+ATI.US,D,20090925,000000,30.644,31.474,30.411,30.76,3317347,0
+ATI.US,D,20090928,000000,31.189,32.028,30.732,31.768,1958829,0
+ATI.US,D,20090929,000000,31.841,32.394,31.242,31.581,2604210,0
+ATI.US,D,20090930,000000,31.734,32.145,30.538,31.269,2663438,0
+ATI.US,D,20091001,000000,31.216,31.216,29.668,29.742,3381031,0
+ATI.US,D,20091002,000000,29.044,30.421,28.419,30.089,2937653,0
+ATI.US,D,20091005,000000,30.421,31.028,30.206,30.948,2187544,0
+ATI.US,D,20091006,000000,31.295,32.036,31.098,31.492,2060983,0
+ATI.US,D,20091007,000000,31.421,32.074,31.125,31.663,1496827,0
+ATI.US,D,20091008,000000,32.164,32.727,31.546,32.215,1935713,0
+ATI.US,D,20091009,000000,31.95,32.653,31.653,32.297,1404879,0
+ATI.US,D,20091012,000000,32.574,33.065,31.859,32.01,1245954,0
+ATI.US,D,20091013,000000,31.886,32.411,31.608,32.234,1434892,0
+ATI.US,D,20091014,000000,32.746,33.629,32.662,33.592,1946216,0
+ATI.US,D,20091015,000000,33.958,35.406,33.648,34.825,3948490,0
+ATI.US,D,20091016,000000,33.342,33.906,32.343,32.95,3752696,0
+ATI.US,D,20091019,000000,33.19,33.958,33.003,33.69,1784309,0
+ATI.US,D,20091020,000000,33.825,34.12,33.136,33.95,3213316,0
+ATI.US,D,20091021,000000,31.367,32.727,30.83,31.107,6677540,0
+ATI.US,D,20091022,000000,31.028,31.269,30.018,30.634,2952537,0
+ATI.US,D,20091023,000000,30.859,31.44,30.179,30.383,2197948,0
+ATI.US,D,20091026,000000,30.644,31.028,28.759,28.839,3807995,0
+ATI.US,D,20091027,000000,29.035,29.116,27.846,27.954,2460317,0
+ATI.US,D,20091028,000000,27.757,28.034,26.471,26.541,2939940,0
+ATI.US,D,20091029,000000,27.293,28.482,27.149,28.276,4218286,0
+ATI.US,D,20091030,000000,28.139,28.363,27.382,27.58,5400413,0
+ATI.US,D,20091102,000000,27.882,28.856,27.346,28.025,3614659,0
+ATI.US,D,20091103,000000,27.363,28.687,27.078,28.149,2893925,0
+ATI.US,D,20091104,000000,28.732,29.116,27.901,28.071,2537315,0
+ATI.US,D,20091105,000000,28.516,29.284,28.266,29.284,1888658,0
+ATI.US,D,20091106,000000,28.642,29.892,28.642,29.116,1715839,0
+ATI.US,D,20091109,000000,29.58,30.305,29.58,30.241,3178594,0
+ATI.US,D,20091110,000000,30.027,30.187,28.999,29.341,2516213,0
+ATI.US,D,20091111,000000,30.045,30.322,29.668,29.821,1843401,0
+ATI.US,D,20091112,000000,29.444,29.83,28.687,28.81,1727587,0
+ATI.US,D,20091113,000000,28.911,29.51,28.642,29.063,1542137,0
+ATI.US,D,20091116,000000,29.303,30.948,29.303,30.698,3054302,0
+ATI.US,D,20091117,000000,30.519,31.287,30.224,31.25,1648342,0
+ATI.US,D,20091118,000000,31.25,31.555,30.715,30.956,2177563,0
+ATI.US,D,20091119,000000,30.51,30.562,29.341,30.241,2573443,0
+ATI.US,D,20091120,000000,29.839,30.447,29.444,30.392,1639703,0
+ATI.US,D,20091123,000000,31.226,31.805,30.794,31.074,1832258,0
+ATI.US,D,20091124,000000,31.028,31.305,30.608,31.216,1887919,0
+ATI.US,D,20091125,000000,31.305,31.68,31.133,31.59,1636276,0
+ATI.US,D,20091127,000000,30.241,30.822,29.589,30.554,883922,0
+ATI.US,D,20091130,000000,30.83,31.009,30.134,30.411,1786665,0
+ATI.US,D,20091201,000000,31.028,31.627,30.911,31.116,2628045,0
+ATI.US,D,20091202,000000,31.502,32.351,31.233,31.663,2239667,0
+ATI.US,D,20091203,000000,31.805,32.018,31.056,31.162,2000782,0
+ATI.US,D,20091204,000000,31.968,32.557,30.589,31.44,2399659,0
+ATI.US,D,20091207,000000,31.492,31.94,31.152,31.287,1755420,0
+ATI.US,D,20091208,000000,31.056,31.537,30.662,30.83,1985906,0
+ATI.US,D,20091209,000000,30.779,31.752,30.439,31.653,1847007,0
+ATI.US,D,20091210,000000,31.94,32.189,31.564,31.859,1645370,0
+ATI.US,D,20091211,000000,32.189,32.814,31.94,32.511,1680119,0
+ATI.US,D,20091214,000000,32.789,33.657,32.671,33.601,1915310,0
+ATI.US,D,20091215,000000,33.459,34.45,33.306,33.958,2380604,0
+ATI.US,D,20091216,000000,34.138,34.764,33.861,34.173,1898657,0
+ATI.US,D,20091217,000000,35.076,36.515,34.792,35.925,4574830,0
+ATI.US,D,20091218,000000,36.898,37.086,36.05,36.596,4041382,0
+ATI.US,D,20091221,000000,37.032,38.444,36.999,38.106,2243833,0
+ATI.US,D,20091222,000000,38.376,38.376,37.356,38.035,1896014,0
+ATI.US,D,20091223,000000,38.177,39.687,38.132,39.517,1757826,0
+ATI.US,D,20091224,000000,39.866,41.056,39.785,40.867,1104293,0
+ATI.US,D,20091228,000000,40.894,41.385,39.697,39.947,1594486,0
+ATI.US,D,20091229,000000,40.216,40.358,39.687,40.054,1202902,0
+ATI.US,D,20091230,000000,39.678,40.733,39.555,40.715,1212825,0
+ATI.US,D,20091231,000000,40.698,41.02,39.991,40.008,946991,0
+ATI.US,D,20100104,000000,40.876,42.323,40.813,42.252,2632348,0
+ATI.US,D,20100105,000000,42.566,43.059,42.064,42.718,3181584,0
+ATI.US,D,20100106,000000,42.798,43.896,42.637,43.753,3273722,0
+ATI.US,D,20100107,000000,43.646,44.459,43.35,44.379,3324056,0
+ATI.US,D,20100108,000000,43.987,45.504,43.135,45.417,1939087,0
+ATI.US,D,20100111,000000,46.479,47.712,44.681,45.531,4257986,0
+ATI.US,D,20100112,000000,44.648,44.783,41.805,42.724,5051482,0
+ATI.US,D,20100113,000000,42.885,42.885,41.483,42.718,2893744,0
+ATI.US,D,20100114,000000,42.816,43.298,41.107,41.717,2742445,0
+ATI.US,D,20100115,000000,41.599,42.073,40.312,40.85,2441309,0
+ATI.US,D,20100119,000000,40.983,42.146,40.626,42.109,2902686,0
+ATI.US,D,20100120,000000,41.039,41.529,40.367,40.858,2104554,0
+ATI.US,D,20100121,000000,40.928,41.169,39.23,39.239,2953809,0
+ATI.US,D,20100122,000000,38.785,40.206,37.587,37.784,3563548,0
+ATI.US,D,20100125,000000,38.561,39.078,37.838,38.32,1733334,0
+ATI.US,D,20100126,000000,37.98,39.321,37.023,37.945,2487201,0
+ATI.US,D,20100127,000000,39.276,39.687,36.88,38.204,4302905,0
+ATI.US,D,20100128,000000,38.499,38.927,37.211,37.275,2646970,0
+ATI.US,D,20100129,000000,38.097,38.571,36.398,36.507,2728278,0
+ATI.US,D,20100201,000000,37.123,39.284,36.906,39.215,2479193,0
+ATI.US,D,20100202,000000,39.445,40.179,38.292,40.045,2392459,0
+ATI.US,D,20100203,000000,39.823,40.492,38.425,38.553,2772224,0
+ATI.US,D,20100204,000000,37.746,37.846,35.487,35.505,3742940,0
+ATI.US,D,20100205,000000,36.005,36.802,34.85,36.631,2871332,0
+ATI.US,D,20100208,000000,36.783,37.472,35.531,36.373,2623463,0
+ATI.US,D,20100209,000000,37.202,38.347,36.819,37.489,2936510,0
+ATI.US,D,20100210,000000,37.132,37.301,35.89,36.175,2516142,0
+ATI.US,D,20100211,000000,36.211,37.542,36.077,37.417,2577316,0
+ATI.US,D,20100212,000000,36.622,38.007,36.193,37.9,2392184,0
+ATI.US,D,20100216,000000,38.855,39.758,38.668,39.385,2268600,0
+ATI.US,D,20100217,000000,40.008,40.045,38.705,39.349,2546894,0
+ATI.US,D,20100218,000000,38.964,40.045,38.964,39.795,2041385,0
+ATI.US,D,20100219,000000,39.482,41.422,39.455,41.188,3262660,0
+ATI.US,D,20100222,000000,41.529,41.652,40.832,40.983,1652431,0
+ATI.US,D,20100223,000000,40.804,41.179,38.982,39.078,2228719,0
+ATI.US,D,20100224,000000,39.133,39.572,38.106,38.418,2298450,0
+ATI.US,D,20100225,000000,37.73,38.651,37.04,38.536,2135485,0
+ATI.US,D,20100226,000000,38.545,39.142,37.873,39.019,1528114,0
+ATI.US,D,20100301,000000,39.188,40.742,38.846,40.626,2714814,0
+ATI.US,D,20100302,000000,40.992,41.958,40.626,41.511,2732966,0
+ATI.US,D,20100303,000000,41.644,42.529,41.556,41.796,1937611,0
+ATI.US,D,20100304,000000,41.77,43.289,41.77,42.441,2602795,0
+ATI.US,D,20100305,000000,43.135,43.78,43.135,43.512,1707693,0
+ATI.US,D,20100308,000000,43.638,44.326,43.512,44.157,2435262,0
+ATI.US,D,20100309,000000,43.611,44.754,43.433,44.335,3000159,0
+ATI.US,D,20100310,000000,44.371,44.996,43.87,44.199,2661357,0
+ATI.US,D,20100311,000000,43.843,44.442,43.45,44.326,2300818,0
+ATI.US,D,20100312,000000,44.754,45.567,44.754,45.389,1913780,0
+ATI.US,D,20100315,000000,45.041,45.523,44.603,45.094,2188674,0
+ATI.US,D,20100316,000000,45.435,46.158,45.283,46.058,1542394,0
+ATI.US,D,20100317,000000,46.246,47.346,46.015,46.98,2252291,0
+ATI.US,D,20100318,000000,46.926,47.231,45.275,45.469,4547846,0
+ATI.US,D,20100319,000000,46.284,47.132,45.275,45.728,4915729,0
+ATI.US,D,20100322,000000,45.041,47.408,44.681,46.811,2463560,0
+ATI.US,D,20100323,000000,47.041,48.463,46.532,48.346,2724736,0
+ATI.US,D,20100324,000000,48.025,48.75,47.8,48.428,2362509,0
+ATI.US,D,20100325,000000,49.061,49.364,46.728,46.828,3254438,0
+ATI.US,D,20100326,000000,46.953,48.463,46.765,47.561,2229521,0
+ATI.US,D,20100329,000000,48.337,50.045,47.962,49.804,3670353,0
+ATI.US,D,20100330,000000,49.875,50.252,48.122,48.669,2082622,0
+ATI.US,D,20100331,000000,48.419,49.152,48.052,48.249,1631639,0
+ATI.US,D,20100401,000000,49.071,49.373,48.552,48.973,2023916,0
+ATI.US,D,20100405,000000,49.411,50.304,48.999,50.252,1932179,0
+ATI.US,D,20100406,000000,49.884,50.59,49.509,49.722,2268235,0
+ATI.US,D,20100407,000000,49.392,50,48.374,48.893,1778857,0
+ATI.US,D,20100408,000000,48.597,49.598,47.865,49.464,2245402,0
+ATI.US,D,20100409,000000,49.67,50.467,49.178,49.768,1971113,0
+ATI.US,D,20100412,000000,49.804,50.17,49.356,49.991,1360232,0
+ATI.US,D,20100413,000000,49.66,50.402,48.973,49.268,2464557,0
+ATI.US,D,20100414,000000,49.981,50.278,48.75,49.373,2428487,0
+ATI.US,D,20100415,000000,49.33,49.535,48.256,48.329,1782705,0
+ATI.US,D,20100416,000000,47.908,48.41,46.112,46.64,2936908,0
+ATI.US,D,20100419,000000,46.204,46.559,44.977,45.667,2452345,0
+ATI.US,D,20100420,000000,45.988,46.551,45.495,46.175,1800509,0
+ATI.US,D,20100421,000000,47.088,49.516,46.971,49.296,5598244,0
+ATI.US,D,20100422,000000,48.83,50.01,48.552,49.903,3162925,0
+ATI.US,D,20100423,000000,49.818,50.625,49.64,50.544,1738219,0
+ATI.US,D,20100426,000000,50.912,52.055,50.759,51.401,0,0
+ATI.US,D,20100427,000000,51.232,51.511,48.393,48.615,2971329,0
+ATI.US,D,20100428,000000,48.507,49.152,46.943,47.302,3640773,0
+ATI.US,D,20100429,000000,48.132,48.302,46.996,48.042,3007041,0
+ATI.US,D,20100430,000000,48.168,48.383,47.506,47.784,3049291,0
+ATI.US,D,20100503,000000,48.087,48.419,46.64,47.784,2354340,0
+ATI.US,D,20100504,000000,46.524,46.891,45.237,45.898,2432737,0
+ATI.US,D,20100505,000000,44.459,46.167,43.602,45.174,3535808,0
+ATI.US,D,20100506,000000,44.852,47.455,42.109,45.031,4120892,0
+ATI.US,D,20100507,000000,45.022,47.354,43.843,45.399,4274451,0
+ATI.US,D,20100510,000000,48.177,49.839,47.9,49.688,3225632,0
+ATI.US,D,20100511,000000,48.839,48.954,47.446,47.774,2803789,0
+ATI.US,D,20100512,000000,48.195,50.365,48.195,50.313,2641745,0
+ATI.US,D,20100513,000000,50.151,51.831,49.643,49.83,1826248,0
+ATI.US,D,20100514,000000,48.893,49.304,46.98,47.991,1696562,0
+ATI.US,D,20100517,000000,48.141,48.329,45.531,46.755,3130149,0
+ATI.US,D,20100518,000000,47.542,48.74,46.025,46.185,2276932,0
+ATI.US,D,20100519,000000,45.827,47.346,44.326,45.71,2268049,0
+ATI.US,D,20100520,000000,43.807,44.512,41.574,41.876,4405881,0
+ATI.US,D,20100521,000000,40.483,44.754,40.483,44.681,4327341,0
+ATI.US,D,20100524,000000,44.298,45.478,43.62,43.672,2332053,0
+ATI.US,D,20100525,000000,41.188,46.612,41.188,46.532,4687185,0
+ATI.US,D,20100526,000000,47.114,48.042,45.435,45.864,3447066,0
+ATI.US,D,20100527,000000,47.552,49.277,47.141,49.221,2280021,0
+ATI.US,D,20100528,000000,48.624,50.028,48.329,48.866,2262147,0
+ATI.US,D,20100601,000000,47.865,48.704,45.461,45.523,2847587,0
+ATI.US,D,20100602,000000,45.559,47.141,44.987,47.124,3214611,0
+ATI.US,D,20100603,000000,47.515,47.757,45.649,46.445,1802184,0
+ATI.US,D,20100604,000000,45.022,46.025,42.762,43.094,2800710,0
+ATI.US,D,20100607,000000,43.35,43.602,41.455,41.565,2895497,0
+ATI.US,D,20100608,000000,41.662,42.708,41.25,42.629,2604121,0
+ATI.US,D,20100609,000000,43.494,44.987,43.086,43.62,3366632,0
+ATI.US,D,20100610,000000,44.397,46.389,44.397,46.336,2434673,0
+ATI.US,D,20100611,000000,45.531,46.542,45.399,46.426,1739608,0
+ATI.US,D,20100614,000000,47.256,48.15,46.496,46.578,2031141,0
+ATI.US,D,20100615,000000,47.302,49.152,46.551,49.106,2286943,0
+ATI.US,D,20100616,000000,48.695,49.231,47.944,48.419,1895916,0
+ATI.US,D,20100617,000000,49.08,49.089,46.445,47.006,2928093,0
+ATI.US,D,20100618,000000,47.06,47.328,46.345,46.532,1997559,0
+ATI.US,D,20100621,000000,47.74,49.194,46.301,46.746,1943271,0
+ATI.US,D,20100622,000000,46.693,47.446,44.826,45.041,1943235,0
+ATI.US,D,20100623,000000,45.523,45.782,43.995,45.408,1618077,0
+ATI.US,D,20100624,000000,44.996,45.076,43.442,43.592,1647001,0
+ATI.US,D,20100625,000000,43.672,44.951,43.289,44.871,3177377,0
+ATI.US,D,20100628,000000,44.951,45.129,43.494,44.066,1567944,0
+ATI.US,D,20100629,000000,42.976,43.153,40,40.339,3631042,0
+ATI.US,D,20100630,000000,40.228,41.484,39.328,39.489,2044971,0
+ATI.US,D,20100701,000000,39.312,40.526,37.998,39.741,2837796,0
+ATI.US,D,20100702,000000,39.785,40,38.964,39.394,1881980,0
+ATI.US,D,20100706,000000,40.785,41.064,38.991,39.427,1877541,0
+ATI.US,D,20100707,000000,39.366,41.753,39.23,41.652,1787652,0
+ATI.US,D,20100708,000000,42.163,42.77,41.511,42.718,2198951,0
+ATI.US,D,20100709,000000,43.126,44.029,42.619,43.584,1130419,0
+ATI.US,D,20100712,000000,43.315,43.315,41.438,41.831,1216958,0
+ATI.US,D,20100713,000000,43.059,43.969,43.011,43.414,2340797,0
+ATI.US,D,20100714,000000,43.442,43.745,42.529,43.406,1355016,0
+ATI.US,D,20100715,000000,43.611,43.611,41.332,42.296,1822468,0
+ATI.US,D,20100716,000000,41.949,41.949,39.91,39.973,2373677,0
+ATI.US,D,20100719,000000,40.428,41.217,39.814,40.404,2447438,0
+ATI.US,D,20100720,000000,39.741,42.473,39.376,42.323,2693097,0
+ATI.US,D,20100721,000000,42.834,43.682,41.913,42.269,2140640,0
+ATI.US,D,20100722,000000,43.264,44.808,42.967,44.648,2574642,0
+ATI.US,D,20100723,000000,44.424,46.774,43.95,46.737,2438476,0
+ATI.US,D,20100726,000000,46.712,47.498,46.131,47.463,1486711,0
+ATI.US,D,20100727,000000,47.606,47.731,45.855,46.506,2084197,0
+ATI.US,D,20100728,000000,45.452,45.452,42.958,43.228,3582321,0
+ATI.US,D,20100729,000000,43.843,44.63,41.556,42.146,2426835,0
+ATI.US,D,20100730,000000,41.625,42.762,41.226,42.547,2438206,0
+ATI.US,D,20100802,000000,43.547,44.371,43.162,44.121,1938699,0
+ATI.US,D,20100803,000000,43.816,43.924,42.566,42.94,2102357,0
+ATI.US,D,20100804,000000,42.967,43.076,41.885,42.762,1857671,0
+ATI.US,D,20100805,000000,42.465,43.03,42.119,42.584,1498801,0
+ATI.US,D,20100806,000000,41.993,43.565,41.85,43.264,1689861,0
+ATI.US,D,20100809,000000,43.943,44.433,43.2,44.165,1517979,0
+ATI.US,D,20100810,000000,43.95,44.379,42.922,43.396,2550761,0
+ATI.US,D,20100811,000000,42.082,42.136,39.938,40.107,3195742,0
+ATI.US,D,20100812,000000,39.427,40.404,38.731,39.919,3370273,0
+ATI.US,D,20100813,000000,39.607,40.367,39.394,39.5,1984473,0
+ATI.US,D,20100816,000000,39.142,40.285,38.909,39.633,1326527,0
+ATI.US,D,20100817,000000,40.483,41.521,39.91,41.226,2080698,0
+ATI.US,D,20100818,000000,41.152,41.866,40.661,41.574,1680501,0
+ATI.US,D,20100819,000000,41.671,42.457,39.982,40.206,2303446,0
+ATI.US,D,20100820,000000,39.607,40.234,38.571,39.053,2086294,0
+ATI.US,D,20100823,000000,39.331,39.563,38.017,38.035,2361640,0
+ATI.US,D,20100824,000000,36.693,37.168,35.998,36.22,3833890,0
+ATI.US,D,20100825,000000,35.737,36.577,35.166,36.461,3183187,0
+ATI.US,D,20100826,000000,36.89,37.177,36.005,36.04,2459490,0
+ATI.US,D,20100827,000000,36.667,37.364,35.709,37.311,2563028,0
+ATI.US,D,20100830,000000,37.008,37.425,36.381,36.424,1474047,0
+ATI.US,D,20100831,000000,36.075,37.09,35.858,36.389,1961573,0
+ATI.US,D,20100901,000000,37.364,38.855,37.16,38.785,1936271,0
+ATI.US,D,20100902,000000,38.927,39.358,38.32,39.358,1393082,0
+ATI.US,D,20100903,000000,40.339,40.617,39.687,40.141,1465811,0
+ATI.US,D,20100907,000000,39.616,39.982,39.142,39.321,1253652,0
+ATI.US,D,20100908,000000,39.376,40.492,39.376,40.141,1287463,0
+ATI.US,D,20100909,000000,40.904,41.089,39.215,39.572,1005473,0
+ATI.US,D,20100910,000000,39.748,41.056,39.394,40.733,1456416,0
+ATI.US,D,20100913,000000,41.493,42.885,41.493,42.637,2255177,0
+ATI.US,D,20100914,000000,42.226,42.252,41.35,41.698,1474958,0
+ATI.US,D,20100915,000000,41.35,41.422,40.428,40.804,1194376,0
+ATI.US,D,20100916,000000,40.572,41.089,40.15,40.715,1351904,0
+ATI.US,D,20100917,000000,41.02,41.089,39.875,40.492,1617506,0
+ATI.US,D,20100920,000000,40.689,40.742,39.823,40.59,1286990,0
+ATI.US,D,20100921,000000,40.581,40.59,39.427,39.455,1934236,0
+ATI.US,D,20100922,000000,39.401,40.386,39.247,39.455,1806582,0
+ATI.US,D,20100923,000000,38.605,39.376,38.123,38.221,1568000,0
+ATI.US,D,20100924,000000,38.991,40.964,38.991,40.955,1891302,0
+ATI.US,D,20100927,000000,40.937,41.616,40.572,41.144,1434307,0
+ATI.US,D,20100928,000000,41.511,41.511,40.126,40.885,2155751,0
+ATI.US,D,20100929,000000,40.67,41.635,40.394,41.422,1340317,0
+ATI.US,D,20100930,000000,42.021,42.335,40.884,41.512,2020158,0
+ATI.US,D,20101001,000000,42.243,42.584,41.761,41.958,1334939,0
+ATI.US,D,20101004,000000,41.788,41.841,40.386,40.635,1349513,0
+ATI.US,D,20101005,000000,41.404,42.441,41.136,42.387,1343320,0
+ATI.US,D,20101006,000000,41.967,42.646,41.735,41.885,1870653,0
+ATI.US,D,20101007,000000,42.331,42.331,41.056,41.136,1518302,0
+ATI.US,D,20101008,000000,41.483,43.878,41.429,43.728,1897363,0
+ATI.US,D,20101011,000000,43.71,44.012,43.067,43.547,952015,0
+ATI.US,D,20101012,000000,43.145,43.433,42.181,43.254,1943271,0
+ATI.US,D,20101013,000000,43.878,44.586,43.592,43.807,1504778,0
+ATI.US,D,20101014,000000,43.735,43.914,43.117,43.406,1254869,0
+ATI.US,D,20101015,000000,43.886,44.047,41.01,42.816,5021305,0
+ATI.US,D,20101018,000000,42.733,42.733,41.841,42.654,2263028,0
+ATI.US,D,20101019,000000,41.698,42.217,41.217,41.735,2293750,0
+ATI.US,D,20101020,000000,41.993,43.254,41.822,42.806,1315929,0
+ATI.US,D,20101021,000000,43.19,43.289,41.099,42.003,1321141,0
+ATI.US,D,20101022,000000,42.146,42.296,41.502,41.85,1143804,0
+ATI.US,D,20101025,000000,42.689,43.486,42.629,42.733,1270895,0
+ATI.US,D,20101026,000000,42.234,44.45,40.67,43.753,4016277,0
+ATI.US,D,20101027,000000,43.396,44.96,43.228,44.871,2218446,0
+ATI.US,D,20101028,000000,45.361,46.398,45.183,45.951,2257560,0
+ATI.US,D,20101029,000000,45.79,47.26,45.708,47.09,1453044,0
+ATI.US,D,20101101,000000,47.515,47.766,46.265,46.828,1629515,0
+ATI.US,D,20101102,000000,47.659,47.774,46.677,47.266,1180310,0
+ATI.US,D,20101103,000000,47.506,47.74,45.846,47.221,1717940,0
+ATI.US,D,20101104,000000,48.249,49.768,48.017,49.731,2127656,0
+ATI.US,D,20101105,000000,49.75,50.822,49.277,49.972,1630496,0
+ATI.US,D,20101108,000000,49.634,49.634,48.052,48.266,2085464,0
+ATI.US,D,20101109,000000,48.096,48.214,45.754,46.167,3126701,0
+ATI.US,D,20101110,000000,46.228,46.603,44.736,46.47,3045113,0
+ATI.US,D,20101111,000000,45.818,47.275,45.64,47.124,1349692,0
+ATI.US,D,20101112,000000,46.445,46.612,45.156,45.836,1966453,0
+ATI.US,D,20101115,000000,46.292,46.712,45.469,46.398,1644325,0
+ATI.US,D,20101116,000000,45.567,45.934,44.272,44.63,1593400,0
+ATI.US,D,20101117,000000,42.575,44.567,42.019,43.264,5709149,0
+ATI.US,D,20101118,000000,44.648,45.71,43.924,43.977,4964233,0
+ATI.US,D,20101119,000000,43.807,44.887,43.701,44.69,2301421,0
+ATI.US,D,20101122,000000,44.245,45.658,43.655,45.478,1760550,0
+ATI.US,D,20101123,000000,44.522,45.147,44.012,44.951,1622581,0
+ATI.US,D,20101124,000000,45.2,46.194,45.049,46.149,1440199,0
+ATI.US,D,20101126,000000,45.809,45.855,44.906,45.343,868632,0
+ATI.US,D,20101129,000000,44.924,46.228,44.343,46.068,2293100,0
+ATI.US,D,20101130,000000,45.348,46.759,44.828,46.204,1675800,0
+ATI.US,D,20101201,000000,47.275,47.614,46.621,47.408,1665716,0
+ATI.US,D,20101202,000000,47.587,49.035,47.455,48.695,1582161,0
+ATI.US,D,20101203,000000,48.329,48.75,48.052,48.579,1368104,0
+ATI.US,D,20101206,000000,48.579,48.669,47.991,48.329,1074639,0
+ATI.US,D,20101207,000000,49.152,49.33,47.542,47.64,1672999,0
+ATI.US,D,20101208,000000,47.64,48.177,46.559,46.818,1377965,0
+ATI.US,D,20101209,000000,47.571,48.096,47.193,47.793,1249233,0
+ATI.US,D,20101210,000000,47.884,48.017,46.882,47.712,925762,0
+ATI.US,D,20101213,000000,48.293,48.624,48.009,48.009,1221408,0
+ATI.US,D,20101214,000000,48.017,48.159,47.285,47.455,1062740,0
+ATI.US,D,20101215,000000,47.336,47.721,46.603,46.649,1023486,0
+ATI.US,D,20101216,000000,47.013,48.234,46.385,48.215,1207732,0
+ATI.US,D,20101217,000000,48.346,51.601,48.168,51.493,3387691,0
+ATI.US,D,20101220,000000,51.831,52.449,50.625,51.189,1867074,0
+ATI.US,D,20101221,000000,51.762,52.879,51.316,52.7,1280077,0
+ATI.US,D,20101222,000000,52.888,53.091,52.039,52.244,1081093,0
+ATI.US,D,20101223,000000,52.029,52.509,51.411,51.511,988481,0
+ATI.US,D,20101227,000000,51.35,51.519,50.957,51.162,530250,0
+ATI.US,D,20101228,000000,51.297,51.411,50.475,50.5,932084,0
+ATI.US,D,20101229,000000,50.571,51.028,50.498,50.578,645973,0
+ATI.US,D,20101230,000000,50.472,51.224,49.806,49.869,1174077,0
+ATI.US,D,20101231,000000,49.927,50.019,49.168,49.313,807873,0
+ATI.US,D,20110103,000000,49.991,51.778,49.937,51.429,1762399,0
+ATI.US,D,20110104,000000,51.457,52.063,49.598,50.304,1734974,0
+ATI.US,D,20110105,000000,49.884,50.894,49.373,50.458,1867932,0
+ATI.US,D,20110106,000000,50.527,50.938,49.562,49.866,968592,0
+ATI.US,D,20110107,000000,49.884,50.116,48.07,49.296,1888937,0
+ATI.US,D,20110110,000000,48.911,49.562,48.017,49.42,1267286,0
+ATI.US,D,20110111,000000,49.74,52.545,49.715,52.395,2302563,0
+ATI.US,D,20110112,000000,52.939,53.091,51.787,52.404,1334316,0
+ATI.US,D,20110113,000000,52.404,52.93,51.825,52.063,1244363,0
+ATI.US,D,20110114,000000,52.055,52.414,50.74,51.688,1211368,0
+ATI.US,D,20110118,000000,51.781,54.631,51.71,54.487,2595951,0
+ATI.US,D,20110119,000000,54.37,54.568,52.55,52.936,2406137,0
+ATI.US,D,20110120,000000,52.377,53.04,51.11,52.815,2197303,0
+ATI.US,D,20110121,000000,53.582,53.745,51.913,52.091,1505022,0
+ATI.US,D,20110124,000000,52.431,53.336,52.244,52.609,1363183,0
+ATI.US,D,20110125,000000,52.216,52.609,50.045,52.189,2429615,0
+ATI.US,D,20110126,000000,54.692,58.901,54.074,58.348,7540418,0
+ATI.US,D,20110127,000000,58.39,58.552,56.551,57.988,3058617,0
+ATI.US,D,20110128,000000,58.177,58.615,56.399,56.901,2315870,0
+ATI.US,D,20110131,000000,57.445,58.505,57.445,58.261,1960893,0
+ATI.US,D,20110201,000000,58.973,60.242,58.786,59.347,1881325,0
+ATI.US,D,20110202,000000,59.401,59.876,58.81,59.043,1233270,0
+ATI.US,D,20110203,000000,58.987,59.711,57.462,59.569,1042292,0
+ATI.US,D,20110204,000000,59.653,60.054,58.23,59.777,1300933,0
+ATI.US,D,20110207,000000,60.054,60.771,59.741,60.099,1404512,0
+ATI.US,D,20110208,000000,60.609,61.564,59.438,60.249,1470985,0
+ATI.US,D,20110209,000000,60.376,60.376,57.552,58.677,1841623,0
+ATI.US,D,20110210,000000,58.171,60.446,57.99,59.453,1395126,0
+ATI.US,D,20110211,000000,58.991,60.394,58.561,60.296,772179,0
+ATI.US,D,20110214,000000,60.446,62.038,60.386,61.975,1254707,0
+ATI.US,D,20110215,000000,61.492,62.253,60.921,61.287,1296662,0
+ATI.US,D,20110216,000000,61.627,61.77,60.178,61.223,1571001,0
+ATI.US,D,20110217,000000,60.993,62.334,60.555,61.807,857630,0
+ATI.US,D,20110218,000000,62.061,62.149,60.348,61.235,1244724,0
+ATI.US,D,20110222,000000,60.547,60.839,58.123,58.319,1795605,0
+ATI.US,D,20110223,000000,58.436,58.436,55.961,56.766,2659770,0
+ATI.US,D,20110224,000000,56.766,58.846,56.346,58.061,1794608,0
+ATI.US,D,20110225,000000,58.592,59.345,58.091,59.302,1584631,0
+ATI.US,D,20110228,000000,59.521,60.124,59.092,59.944,1559807,0
+ATI.US,D,20110301,000000,60.314,60.446,57.211,57.428,1384359,0
+ATI.US,D,20110302,000000,57.014,57.866,56.298,56.63,1861514,0
+ATI.US,D,20110303,000000,58.028,59.578,57.48,59.263,1404450,0
+ATI.US,D,20110304,000000,59.292,59.74,57.75,58.476,688704,0
+ATI.US,D,20110307,000000,58.618,58.878,56.353,56.852,1324268,0
+ATI.US,D,20110308,000000,57.052,57.973,55.922,57.168,1091390,0
+ATI.US,D,20110309,000000,56.844,57.507,54.944,55.734,1484878,0
+ATI.US,D,20110310,000000,54.471,55.501,54.083,54.722,1518851,0
+ATI.US,D,20110311,000000,54.12,57.982,53.986,57.507,2129040,0
+ATI.US,D,20110314,000000,56.62,57.544,56.361,57.31,1588865,0
+ATI.US,D,20110315,000000,55.196,57.3,54.917,56.748,1493463,0
+ATI.US,D,20110316,000000,56.765,57.291,53.682,54.345,2784895,0
+ATI.US,D,20110317,000000,56.007,56.413,54.444,54.659,1531942,0
+ATI.US,D,20110318,000000,55.886,55.886,54.398,54.558,2395222,0
+ATI.US,D,20110321,000000,55.627,57.121,55.509,56.942,1074633,0
+ATI.US,D,20110322,000000,57.195,57.947,56.756,57.686,1727785,0
+ATI.US,D,20110323,000000,57.445,58.233,56.478,57.849,886133,0
+ATI.US,D,20110324,000000,58.458,58.7,57.14,58.476,901820,0
+ATI.US,D,20110325,000000,58.781,59.058,58.18,58.314,1277887,0
+ATI.US,D,20110328,000000,58.385,59.146,57.964,58.019,699798,0
+ATI.US,D,20110329,000000,57.93,59.133,57.14,59.113,1031755,0
+ATI.US,D,20110330,000000,59.973,60.822,58.566,60.725,1622790,0
+ATI.US,D,20110331,000000,60.309,61.358,60.126,60.687,1120238,0
+ATI.US,D,20110401,000000,61.101,61.262,59.99,60.332,1006163,0
+ATI.US,D,20110404,000000,60.6,60.978,60.205,60.436,759075,0
+ATI.US,D,20110405,000000,60.296,61.649,59.784,60.848,1488370,0
+ATI.US,D,20110406,000000,61.389,61.727,59.417,59.702,1832100,0
+ATI.US,D,20110407,000000,59.685,60.52,58.333,58.538,1699996,0
+ATI.US,D,20110408,000000,59.399,59.399,56.682,56.995,1434995,0
+ATI.US,D,20110411,000000,57.3,57.866,56.244,56.739,1209875,0
+ATI.US,D,20110412,000000,56.295,57.651,55.45,57.507,2236215,0
+ATI.US,D,20110413,000000,57.947,58.627,56.909,57.516,2000640,0
+ATI.US,D,20110414,000000,57.023,57.911,56.449,57.347,1559797,0
+ATI.US,D,20110415,000000,57.812,60.465,57.534,60.411,2497196,0
+ATI.US,D,20110418,000000,59.201,59.865,58.251,58.878,1278505,0
+ATI.US,D,20110419,000000,59.201,61.217,59.201,61.191,1406812,0
+ATI.US,D,20110420,000000,62.231,62.93,61.82,61.89,1552358,0
+ATI.US,D,20110421,000000,62.24,62.455,61.54,62.195,1045070,0
+ATI.US,D,20110425,000000,62.545,63.521,62.339,62.607,1553533,0
+ATI.US,D,20110426,000000,63.352,64.839,62.473,63.708,1863566,0
+ATI.US,D,20110427,000000,63.421,65.895,62.509,65.189,2964135,0
+ATI.US,D,20110428,000000,65.143,65.359,63.691,64.05,1876785,0
+ATI.US,D,20110429,000000,64.329,64.909,64.166,64.529,1410450,0
+ATI.US,D,20110502,000000,64.945,65.133,62.651,62.975,1479322,0
+ATI.US,D,20110503,000000,62.899,63.889,62.388,62.965,1791326,0
+ATI.US,D,20110504,000000,62.973,63.098,61.391,62.694,1825804,0
+ATI.US,D,20110505,000000,61.815,63.942,61.409,62.075,1832599,0
+ATI.US,D,20110506,000000,63.403,63.62,62.172,62.731,2512398,0
+ATI.US,D,20110509,000000,62.823,64.113,62.139,63.226,2361556,0
+ATI.US,D,20110510,000000,63.548,64.721,63.09,64.67,2025943,0
+ATI.US,D,20110511,000000,64.403,64.482,60.859,61.4,2089964,0
+ATI.US,D,20110512,000000,62.509,64.3,61.836,63.137,3092200,0
+ATI.US,D,20110513,000000,63.36,63.574,61.32,61.67,2040423,0
+ATI.US,D,20110516,000000,61.185,62.442,60.735,61.057,2278616,0
+ATI.US,D,20110517,000000,60.419,61.418,59.324,59.826,2254403,0
+ATI.US,D,20110518,000000,60.088,60.213,58.667,59.934,3061160,0
+ATI.US,D,20110519,000000,60.042,60.132,58.345,58.56,2675360,0
+ATI.US,D,20110520,000000,58.649,58.649,56.332,57.158,3128457,0
+ATI.US,D,20110523,000000,56.106,57.535,55.73,57.3,2487008,0
+ATI.US,D,20110524,000000,57.823,59.082,57.635,58.379,2232926,0
+ATI.US,D,20110525,000000,58.031,59.691,57.462,59.253,1841777,0
+ATI.US,D,20110526,000000,58.892,60.124,58.235,59.971,2119928,0
+ATI.US,D,20110527,000000,60.213,61.005,59.225,59.699,1075138,0
+ATI.US,D,20110531,000000,60.513,60.991,58.672,60.214,1985246,0
+ATI.US,D,20110601,000000,59.603,60.313,58.372,58.415,2044066,0
+ATI.US,D,20110602,000000,58.415,59.944,58.021,58.902,1066946,0
+ATI.US,D,20110603,000000,57.823,58.749,56.69,56.754,2007385,0
+ATI.US,D,20110606,000000,56.772,57.319,55.882,55.953,1615760,0
+ATI.US,D,20110607,000000,56.565,56.824,55.163,55.19,1561811,0
+ATI.US,D,20110608,000000,55.117,55.316,53.341,53.501,2833874,0
+ATI.US,D,20110609,000000,53.735,56.485,53.341,55.55,2664066,0
+ATI.US,D,20110610,000000,55.01,56.043,54.886,55.497,1426037,0
+ATI.US,D,20110613,000000,55.126,55.712,53.086,54.074,2128073,0
+ATI.US,D,20110614,000000,54.776,55.953,54.776,55.585,1890998,0
+ATI.US,D,20110615,000000,54.84,55.91,54.3,54.328,3444850,0
+ATI.US,D,20110616,000000,54.821,55.057,51.821,52.51,3946403,0
+ATI.US,D,20110617,000000,53.285,53.564,52.441,52.683,2469060,0
+ATI.US,D,20110620,000000,52.478,54.101,52.478,53.923,2017818,0
+ATI.US,D,20110621,000000,54.56,56.214,54.56,55.245,2667062,0
+ATI.US,D,20110622,000000,54.963,55.856,53.69,53.842,2917625,0
+ATI.US,D,20110623,000000,53.043,54.723,52.126,54.606,2746164,0
+ATI.US,D,20110624,000000,54.615,55.413,53.85,53.932,2073868,0
+ATI.US,D,20110627,000000,53.78,54.066,52.718,53.124,1551244,0
+ATI.US,D,20110628,000000,53.331,55.541,53.256,55.388,3250351,0
+ATI.US,D,20110629,000000,55.8,58.883,55.721,57.779,3881329,0
+ATI.US,D,20110630,000000,57.889,58.106,56.894,57.038,2753651,0
+ATI.US,D,20110701,000000,56.969,57.167,55.612,56.557,4284854,0
+ATI.US,D,20110705,000000,56.375,56.994,55.675,56.367,3952594,0
+ATI.US,D,20110706,000000,56.25,56.342,54.139,54.291,4518109,0
+ATI.US,D,20110707,000000,55.09,56.134,54.597,55.927,4311958,0
+ATI.US,D,20110708,000000,54.687,55.406,54.219,55.37,4030575,0
+ATI.US,D,20110711,000000,54.371,55.217,54.021,54.615,2271910,0
+ATI.US,D,20110712,000000,54.273,55.083,53.868,53.976,1762081,0
+ATI.US,D,20110713,000000,54.389,56.375,54.346,56.043,2509247,0
+ATI.US,D,20110714,000000,55.98,56.754,54.058,54.193,2545799,0
+ATI.US,D,20110715,000000,54.821,59.603,54.821,59.585,6061727,0
+ATI.US,D,20110718,000000,59.179,59.179,57.516,57.941,4658127,0
+ATI.US,D,20110719,000000,58.434,58.588,57.203,58.254,3493649,0
+ATI.US,D,20110720,000000,58.29,58.326,57.158,57.743,3631460,0
+ATI.US,D,20110721,000000,58.299,59.664,57.195,59.512,4631133,0
+ATI.US,D,20110722,000000,59.432,59.476,58.741,58.957,3491261,0
+ATI.US,D,20110725,000000,58.084,59.585,58.002,58.768,1422135,0
+ATI.US,D,20110726,000000,58.438,58.438,56.752,57.445,2454481,0
+ATI.US,D,20110727,000000,56.268,56.268,54.282,54.578,3774175,0
+ATI.US,D,20110728,000000,54.478,54.982,52.926,53.035,2810635,0
+ATI.US,D,20110729,000000,52.232,52.718,51.51,52.293,2921959,0
+ATI.US,D,20110801,000000,53.538,53.877,50.238,50.336,3306479,0
+ATI.US,D,20110802,000000,49.877,50.309,47.801,47.81,3467363,0
+ATI.US,D,20110803,000000,47.876,48.746,46.472,48.036,3789385,0
+ATI.US,D,20110804,000000,46.917,47.053,44.238,44.32,4157970,0
+ATI.US,D,20110805,000000,45.261,45.475,42.447,43.587,3952245,0
+ATI.US,D,20110808,000000,42.329,42.599,38.249,38.249,4889112,0
+ATI.US,D,20110809,000000,39.318,41.746,38.455,41.719,3769972,0
+ATI.US,D,20110810,000000,41.277,41.763,39.364,39.489,4155243,0
+ATI.US,D,20110811,000000,39.615,43.38,39.553,42.707,3799535,0
+ATI.US,D,20110812,000000,43.324,44.253,42.824,43.516,3005073,0
+ATI.US,D,20110815,000000,44.155,44.594,43.65,44.288,2700694,0
+ATI.US,D,20110816,000000,43.524,44.137,42.984,43.22,2895478,0
+ATI.US,D,20110817,000000,43.659,44.091,41.925,42.275,2436699,0
+ATI.US,D,20110818,000000,40.81,41.312,38.789,39.263,2535215,0
+ATI.US,D,20110819,000000,38.7,40.55,38.293,38.464,2043047,0
+ATI.US,D,20110822,000000,39.785,39.893,38.016,38.123,1765877,0
+ATI.US,D,20110823,000000,38.285,40.586,37.979,40.559,2083741,0
+ATI.US,D,20110824,000000,40.361,41.414,40.019,41.368,1435717,0
+ATI.US,D,20110825,000000,41.773,42.041,39.606,39.776,1654427,0
+ATI.US,D,20110826,000000,39.378,41.694,38.502,41.577,1776152,0
+ATI.US,D,20110829,000000,42.248,43.882,42.212,43.803,1591906,0
+ATI.US,D,20110830,000000,43.506,44.387,43.003,44.181,1487025,0
+ATI.US,D,20110831,000000,44.584,45.671,44.33,45.046,2289516,0
+ATI.US,D,20110901,000000,44.756,45.591,44.054,44.1,2988373,0
+ATI.US,D,20110902,000000,42.047,42.574,41.456,41.794,2537318,0
+ATI.US,D,20110906,000000,40.007,40.53,38.663,39.629,4171498,0
+ATI.US,D,20110907,000000,40.953,42.715,40.397,42.686,2743446,0
+ATI.US,D,20110908,000000,42.002,42.58,41.144,41.398,1918417,0
+ATI.US,D,20110909,000000,40.305,41.046,39.791,40.216,2510312,0
+ATI.US,D,20110912,000000,39.24,40.126,38.465,39.539,2641866,0
+ATI.US,D,20110913,000000,39.258,41.297,39.258,40.549,2982173,0
+ATI.US,D,20110914,000000,40.82,42.2,39.99,41.587,2952384,0
+ATI.US,D,20110915,000000,42.634,43.381,41.948,43.118,1895240,0
+ATI.US,D,20110916,000000,43.257,43.463,42.271,42.778,1706467,0
+ATI.US,D,20110919,000000,41.587,42.452,40.648,42.137,1436906,0
+ATI.US,D,20110920,000000,42.46,42.659,40.73,40.756,1616724,0
+ATI.US,D,20110921,000000,40.603,40.773,38.159,38.249,2257321,0
+ATI.US,D,20110922,000000,36.319,36.319,32.457,33.261,7347752,0
+ATI.US,D,20110923,000000,33.034,34.731,32.393,33.775,3077691,0
+ATI.US,D,20110926,000000,34.1,35.181,33.477,34.974,2596885,0
+ATI.US,D,20110927,000000,36.535,39.566,36.535,37.545,5587067,0
+ATI.US,D,20110928,000000,37.636,38.14,35.28,35.406,3174823,0
+ATI.US,D,20110929,000000,36.589,37.013,33.874,35,4987187,0
+ATI.US,D,20110930,000000,34.243,34.271,33.253,33.371,2520283,0
+ATI.US,D,20111003,000000,32.954,33.585,30.364,30.446,4036215,0
+ATI.US,D,20111004,000000,29.789,29.967,27.775,29.571,8521910,0
+ATI.US,D,20111005,000000,29.661,32.186,28.84,31.935,5571025,0
+ATI.US,D,20111006,000000,31.953,34.569,31.945,34.442,5870287,0
+ATI.US,D,20111007,000000,34.892,34.94,32.881,33.585,3213235,0
+ATI.US,D,20111010,000000,34.684,35.67,34.468,35.173,2089278,0
+ATI.US,D,20111011,000000,34.515,35.749,34.29,35.308,1836256,0
+ATI.US,D,20111012,000000,35.786,36.696,35.416,35.642,2991107,0
+ATI.US,D,20111013,000000,35.254,36.463,34.74,36.119,1835953,0
+ATI.US,D,20111014,000000,37.238,37.5,35.985,36.616,1231141,0
+ATI.US,D,20111017,000000,36.535,36.714,34.668,34.786,1829575,0
+ATI.US,D,20111018,000000,34.612,36.346,34.091,36.011,2559072,0
+ATI.US,D,20111019,000000,36.002,36.047,34.525,34.668,1830408,0
+ATI.US,D,20111020,000000,34.506,35.073,33.441,34.931,2613877,0
+ATI.US,D,20111021,000000,35.56,36.688,35.398,36.589,2593995,0
+ATI.US,D,20111024,000000,36.97,39.746,36.903,38.71,3207133,0
+ATI.US,D,20111025,000000,38.609,38.645,36.137,36.319,2994611,0
+ATI.US,D,20111026,000000,38.734,39.89,37.553,39.387,4654012,0
+ATI.US,D,20111027,000000,42.046,43.978,40.505,42.326,5084285,0
+ATI.US,D,20111028,000000,42.137,45.556,41.758,45.295,3628526,0
+ATI.US,D,20111031,000000,42.141,44.022,41.857,41.857,2823787,0
+ATI.US,D,20111101,000000,39.294,41.922,38.852,40.773,3323577,0
+ATI.US,D,20111102,000000,42.119,42.39,41.162,41.957,2387893,0
+ATI.US,D,20111103,000000,42.636,43.804,40.787,43.105,2624564,0
+ATI.US,D,20111104,000000,42.479,45.036,42.402,44.765,2444743,0
+ATI.US,D,20111107,000000,44.491,45.329,43.418,44.762,2685899,0
+ATI.US,D,20111108,000000,45.096,45.384,43.869,44.969,1320278,0
+ATI.US,D,20111109,000000,43.335,43.418,41.496,41.893,2754336,0
+ATI.US,D,20111110,000000,42.718,43.578,41.874,42.988,1668972,0
+ATI.US,D,20111111,000000,43.996,45.422,43.996,45.096,2512353,0
+ATI.US,D,20111114,000000,44.961,46.007,44.175,44.816,2132814,0
+ATI.US,D,20111115,000000,44.267,45.483,43.318,45.106,2728145,0
+ATI.US,D,20111116,000000,43.841,45.673,43.391,43.625,2536019,0
+ATI.US,D,20111117,000000,43.634,44.401,41.874,42.352,2906581,0
+ATI.US,D,20111118,000000,42.696,43.257,41.731,42.616,1466097,0
+ATI.US,D,20111121,000000,41.449,41.912,40.53,41.441,1836344,0
+ATI.US,D,20111122,000000,41.388,41.839,40.36,40.927,1336949,0
+ATI.US,D,20111123,000000,40.243,40.341,38.339,38.753,2251347,0
+ATI.US,D,20111125,000000,38.94,40.072,38.886,39.084,1072308,0
+ATI.US,D,20111128,000000,40.495,42.11,40.495,41.534,1725508,0
+ATI.US,D,20111129,000000,41.542,42.173,40.973,41.18,1562057,0
+ATI.US,D,20111130,000000,43.566,45.396,43.566,45.303,2560979,0
+ATI.US,D,20111201,000000,45.042,46.096,44.573,45.023,1498734,0
+ATI.US,D,20111202,000000,45.77,45.861,44.284,45.054,1938814,0
+ATI.US,D,20111205,000000,46.178,46.23,44.185,44.933,2473936,0
+ATI.US,D,20111206,000000,44.918,45.68,44.094,45.01,1553874,0
+ATI.US,D,20111207,000000,44.69,44.918,43.596,44.71,1451753,0
+ATI.US,D,20111208,000000,43.869,44.43,42.421,42.6,1371087,0
+ATI.US,D,20111209,000000,42.799,44.321,42.527,44.094,1408689,0
+ATI.US,D,20111212,000000,43.091,43.091,41.268,41.838,1873075,0
+ATI.US,D,20111213,000000,42.246,42.663,39.628,39.973,1563669,0
+ATI.US,D,20111214,000000,39.666,39.782,38.559,39.429,2148001,0
+ATI.US,D,20111215,000000,40.218,40.562,39.637,39.738,1575872,0
+ATI.US,D,20111216,000000,40.218,41.15,39.9,40.498,1784920,0
+ATI.US,D,20111219,000000,40.689,40.787,38.622,38.815,1084254,0
+ATI.US,D,20111220,000000,40.054,41.983,40.054,41.405,1965362,0
+ATI.US,D,20111221,000000,41.423,42.246,40.534,41.523,1619828,0
+ATI.US,D,20111222,000000,41.639,44.303,41.594,43.876,1975446,0
+ATI.US,D,20111223,000000,44.132,44.159,43.178,43.586,925139,0
+ATI.US,D,20111227,000000,43.236,44.747,42.935,44.075,960143,0
+ATI.US,D,20111228,000000,43.923,44.075,42.489,42.898,1113683,0
+ATI.US,D,20111229,000000,43.035,43.794,42.836,43.425,994548,0
+ATI.US,D,20111230,000000,43.493,43.804,43.084,43.301,992087,0
+ATI.US,D,20120103,000000,45.189,46.059,44.927,45.48,1573519,0
+ATI.US,D,20120104,000000,45.1,45.597,43.859,44.248,2035928,0
+ATI.US,D,20120105,000000,43.614,43.776,42.498,43.667,2629437,0
+ATI.US,D,20120106,000000,43.876,43.884,42.799,43.46,1555352,0
+ATI.US,D,20120109,000000,43.831,44.267,43.397,43.696,1440619,0
+ATI.US,D,20120110,000000,44.801,45.361,44.42,44.81,2124259,0
+ATI.US,D,20120111,000000,44.592,45.57,44.538,45.282,1574735,0
+ATI.US,D,20120112,000000,45.506,45.742,44.638,45.255,1600485,0
+ATI.US,D,20120113,000000,44.393,44.565,43.715,44.384,1629261,0
+ATI.US,D,20120117,000000,45.407,45.653,44.37,44.642,1250196,0
+ATI.US,D,20120118,000000,44.874,45.453,44.321,44.955,1662385,0
+ATI.US,D,20120119,000000,45.208,48.009,45.091,46.756,2745778,0
+ATI.US,D,20120120,000000,46.63,47.02,45.861,46.287,1624627,0
+ATI.US,D,20120123,000000,46.331,46.82,45.497,45.662,1550632,0
+ATI.US,D,20120124,000000,45.561,46.159,44.474,46.015,1883463,0
+ATI.US,D,20120125,000000,42.979,45.597,41.993,45.315,6472269,0
+ATI.US,D,20120126,000000,45.606,46.133,42.628,43.217,3732593,0
+ATI.US,D,20120127,000000,42.888,42.935,42.027,42.3,2829576,0
+ATI.US,D,20120130,000000,41.405,42.148,40.68,41.639,2233501,0
+ATI.US,D,20120131,000000,42.123,42.367,40.265,41.111,1859331,0
+ATI.US,D,20120201,000000,41.657,42.645,41.568,42.12,2808558,0
+ATI.US,D,20120202,000000,42.201,43.159,42.083,42.479,2294935,0
+ATI.US,D,20120203,000000,43.387,44.004,43.054,43.732,2234878,0
+ATI.US,D,20120206,000000,43.378,43.894,43.082,43.84,1361990,0
+ATI.US,D,20120207,000000,43.605,44.378,42.74,43.895,1641199,0
+ATI.US,D,20120208,000000,44.222,44.387,42.868,42.958,1494179,0
+ATI.US,D,20120209,000000,43.176,43.65,42.795,43.186,1691348,0
+ATI.US,D,20120210,000000,42.193,42.193,41.095,41.286,2195605,0
+ATI.US,D,20120213,000000,41.966,42.055,41.06,41.73,1387862,0
+ATI.US,D,20120214,000000,41.475,41.532,40.271,40.787,1856266,0
+ATI.US,D,20120215,000000,41.025,41.051,40.008,40.443,1479531,0
+ATI.US,D,20120216,000000,40.289,41.466,40.109,41.322,1866127,0
+ATI.US,D,20120217,000000,41.648,41.657,40.67,41.113,1485551,0
+ATI.US,D,20120221,000000,41.249,41.602,40.743,40.853,1605387,0
+ATI.US,D,20120222,000000,40.76,40.94,39.519,39.656,2344383,0
+ATI.US,D,20120223,000000,39.764,40.008,39.131,39.917,1779354,0
+ATI.US,D,20120224,000000,40.075,40.685,39.948,40.047,1612667,0
+ATI.US,D,20120227,000000,39.729,40.109,39.176,39.874,1551885,0
+ATI.US,D,20120228,000000,39.955,40.099,39.074,39.702,2208467,0
+ATI.US,D,20120229,000000,39.853,40.421,39.197,39.735,2104173,0
+ATI.US,D,20120301,000000,39.937,40.725,39.782,40.353,1587796,0
+ATI.US,D,20120302,000000,40.328,40.538,39.619,39.674,1060560,0
+ATI.US,D,20120305,000000,39.42,39.558,38.156,38.283,2316965,0
+ATI.US,D,20120306,000000,37.282,37.356,36.309,36.562,3191742,0
+ATI.US,D,20120307,000000,36.736,36.936,36.199,36.407,1342087,0
+ATI.US,D,20120308,000000,36.927,37.537,36.774,37.01,1986226,0
+ATI.US,D,20120309,000000,37.265,37.991,36.917,37.41,1351042,0
+ATI.US,D,20120312,000000,37.31,38.038,36.871,36.881,1417655,0
+ATI.US,D,20120313,000000,37.226,38.055,36.917,38.028,1686298,0
+ATI.US,D,20120314,000000,37.963,38.574,37.492,37.801,2284821,0
+ATI.US,D,20120315,000000,38.01,39.056,37.665,38.984,2331584,0
+ATI.US,D,20120316,000000,39.357,39.848,39.138,39.565,2037912,0
+ATI.US,D,20120319,000000,39.583,40.575,39.574,40.165,2319275,0
+ATI.US,D,20120320,000000,39.592,39.738,38.539,39.282,2212195,0
+ATI.US,D,20120321,000000,40.002,40.002,38.664,38.864,1341423,0
+ATI.US,D,20120322,000000,38.218,38.218,37.209,37.828,1676036,0
+ATI.US,D,20120323,000000,37.938,38.618,37.646,38.211,1319237,0
+ATI.US,D,20120326,000000,38.702,38.839,38.001,38.291,1407876,0
+ATI.US,D,20120327,000000,38.301,38.938,38.201,38.227,1540666,0
+ATI.US,D,20120328,000000,38.019,38.065,36.691,37.109,1942709,0
+ATI.US,D,20120329,000000,36.673,37.127,36.19,37.001,2917812,0
+ATI.US,D,20120330,000000,37.448,37.604,36.764,37.457,1874910,0
+ATI.US,D,20120402,000000,37.346,38.521,37.183,38.019,1608913,0
+ATI.US,D,20120403,000000,37.938,38.256,36.572,37.062,1877319,0
+ATI.US,D,20120404,000000,36.454,36.591,36.1,36.163,1292068,0
+ATI.US,D,20120405,000000,36.008,36.774,35.591,35.753,957870,0
+ATI.US,D,20120409,000000,35.245,35.654,34.745,35.609,1279291,0
+ATI.US,D,20120410,000000,35.553,35.753,34.754,34.965,1790910,0
+ATI.US,D,20120411,000000,35.781,36.382,35.508,35.689,1798747,0
+ATI.US,D,20120412,000000,35.935,37.865,35.935,37.638,2344219,0
+ATI.US,D,20120413,000000,37.356,37.391,36.181,36.373,1376049,0
+ATI.US,D,20120416,000000,36.881,37.3,36.145,36.664,1854509,0
+ATI.US,D,20120417,000000,37.148,38.29,37.148,37.788,1877620,0
+ATI.US,D,20120418,000000,37.382,37.792,37.226,37.537,1535924,0
+ATI.US,D,20120419,000000,37.628,38.073,36.917,37.183,1580428,0
+ATI.US,D,20120420,000000,37.435,38.055,36.792,36.801,1375642,0
+ATI.US,D,20120423,000000,35.982,36.426,35.426,36.172,1203837,0
+ATI.US,D,20120424,000000,36.309,36.946,36.246,36.691,1805911,0
+ATI.US,D,20120425,000000,37.255,39.046,37.255,38.928,2523616,0
+ATI.US,D,20120426,000000,39.565,39.683,38.646,38.745,2073121,0
+ATI.US,D,20120427,000000,39.002,39.264,38.246,38.482,1269083,0
+ATI.US,D,20120430,000000,38.299,39.15,37.978,39.066,1548966,0
+ATI.US,D,20120501,000000,39.094,40.183,38.939,39.89,2255377,0
+ATI.US,D,20120502,000000,39.484,39.629,38.627,39.157,1434609,0
+ATI.US,D,20120503,000000,39.102,39.451,38.253,38.481,1236835,0
+ATI.US,D,20120504,000000,38.728,38.728,37.367,37.614,1086445,0
+ATI.US,D,20120507,000000,37.418,37.846,36.917,37.391,736177,0
+ATI.US,D,20120508,000000,36.907,37.091,35.626,36.716,1745003,0
+ATI.US,D,20120509,000000,35.83,37.157,35.657,36.361,1579592,0
+ATI.US,D,20120510,000000,36.975,37.12,35.939,36.306,895627,0
+ATI.US,D,20120511,000000,35.912,36.57,35.5,36.021,1020881,0
+ATI.US,D,20120514,000000,35.398,35.809,35.099,35.371,856169,0
+ATI.US,D,20120515,000000,35.362,35.654,33.197,33.286,2549895,0
+ATI.US,D,20120516,000000,33.561,34.044,32.079,32.179,3019489,0
+ATI.US,D,20120517,000000,32.217,32.528,30.57,30.699,2515401,0
+ATI.US,D,20120518,000000,30.846,31.067,29.986,30.187,1453263,0
+ATI.US,D,20120521,000000,30.379,31.971,30.224,31.787,1709536,0
+ATI.US,D,20120522,000000,32.637,32.637,31.184,31.485,2544625,0
+ATI.US,D,20120523,000000,31.067,32.548,30.462,32.408,1929989,0
+ATI.US,D,20120524,000000,32.629,32.629,31.086,31.642,1164627,0
+ATI.US,D,20120525,000000,31.733,31.733,31.119,31.194,962435,0
+ATI.US,D,20120529,000000,31.678,32.319,31.485,31.978,1500358,0
+ATI.US,D,20120530,000000,31.257,31.266,30.096,30.16,2100935,0
+ATI.US,D,20120531,000000,30.187,30.251,28.852,29.373,2748725,0
+ATI.US,D,20120601,000000,28.587,28.768,27.645,27.736,3673877,0
+ATI.US,D,20120604,000000,28.02,28.085,26.275,27.251,3709896,0
+ATI.US,D,20120605,000000,27.078,28.112,27.024,28.039,2141225,0
+ATI.US,D,20120606,000000,28.479,28.761,28.048,28.46,2731346,0
+ATI.US,D,20120607,000000,29.153,29.876,28.441,28.549,1489283,0
+ATI.US,D,20120608,000000,28.249,28.249,27.288,27.709,2172847,0
+ATI.US,D,20120611,000000,28.057,28.286,26.081,26.125,2349006,0
+ATI.US,D,20120612,000000,26.284,26.493,25.815,26.438,2291556,0
+ATI.US,D,20120613,000000,26.246,26.538,25.678,25.805,2024118,0
+ATI.US,D,20120614,000000,26.466,26.739,25.989,26.547,3045113,0
+ATI.US,D,20120615,000000,26.739,26.977,26.109,26.968,2954008,0
+ATI.US,D,20120618,000000,26.648,26.766,26.081,26.419,1902083,0
+ATI.US,D,20120619,000000,26.602,27.965,26.583,27.608,3067318,0
+ATI.US,D,20120620,000000,27.608,28.68,27.425,28.331,3881924,0
+ATI.US,D,20120621,000000,28.338,28.45,26.493,26.538,3110188,0
+ATI.US,D,20120622,000000,26.821,26.887,26.2,26.218,3737668,0
+ATI.US,D,20120625,000000,25.725,25.779,25.249,25.669,2724661,0
+ATI.US,D,20120626,000000,25.771,26.384,25.607,26.173,1991580,0
+ATI.US,D,20120627,000000,26.209,27.317,26.073,27.207,2104563,0
+ATI.US,D,20120628,000000,26.914,27.699,26.713,27.645,1929955,0
+ATI.US,D,20120629,000000,28.651,29.537,28.45,29.163,3226961,0
+ATI.US,D,20120702,000000,29.071,29.392,28.357,29.025,1747047,0
+ATI.US,D,20120703,000000,29.127,30.36,29.127,30.152,1096945,0
+ATI.US,D,20120705,000000,29.958,30.426,29.521,29.802,1453895,0
+ATI.US,D,20120706,000000,29.182,29.483,28.777,29.136,1226148,0
+ATI.US,D,20120709,000000,29.025,29.593,28.805,29.008,1334289,0
+ATI.US,D,20120710,000000,29.329,29.894,28.221,28.45,1597131,0
+ATI.US,D,20120711,000000,28.488,28.743,27.836,28.13,2054687,0
+ATI.US,D,20120712,000000,27.773,28.558,27.38,28.276,1735252,0
+ATI.US,D,20120713,000000,28.423,29.081,28.338,28.908,1546902,0
+ATI.US,D,20120716,000000,28.761,28.761,28.203,28.497,864632,0
+ATI.US,D,20120717,000000,28.688,28.908,27.746,28.497,1482396,0
+ATI.US,D,20120718,000000,28.286,29.437,28.137,29.153,1403774,0
+ATI.US,D,20120719,000000,29.347,29.848,29.31,29.356,1676194,0
+ATI.US,D,20120720,000000,29.163,29.235,28.02,28.203,1596401,0
+ATI.US,D,20120723,000000,27.344,27.39,26.95,27.095,1900279,0
+ATI.US,D,20120724,000000,27.115,27.454,26.008,26.191,2024091,0
+ATI.US,D,20120725,000000,25.862,26.631,25.314,25.578,3276936,0
+ATI.US,D,20120726,000000,26.125,26.547,25.431,26.384,2635708,0
+ATI.US,D,20120727,000000,26.748,27.846,26.429,27.608,2382513,0
+ATI.US,D,20120730,000000,27.507,27.544,26.676,27.407,1158232,0
+ATI.US,D,20120731,000000,27.288,28.259,27.288,27.463,2180396,0
+ATI.US,D,20120801,000000,27.736,27.736,26.84,26.877,1910934,0
+ATI.US,D,20120802,000000,26.275,26.968,25.743,26.246,1426898,0
+ATI.US,D,20120803,000000,27.06,28,26.785,27.599,1188239,0
+ATI.US,D,20120806,000000,27.681,28.761,27.599,28.314,1766941,0
+ATI.US,D,20120807,000000,28.568,29.674,28.568,29.118,1419606,0
+ATI.US,D,20120808,000000,29.09,29.674,28.815,29.521,1581653,0
+ATI.US,D,20120809,000000,29.428,30.178,29.382,29.684,1306502,0
+ATI.US,D,20120810,000000,29.445,29.958,29.392,29.74,988040,0
+ATI.US,D,20120813,000000,29.721,29.894,29.064,29.254,1267955,0
+ATI.US,D,20120814,000000,29.437,29.711,28.795,29.145,1181481,0
+ATI.US,D,20120815,000000,28.998,29.054,28.267,28.795,1018857,0
+ATI.US,D,20120816,000000,28.852,29.821,28.735,29.693,1264773,0
+ATI.US,D,20120817,000000,29.786,30.114,29.503,29.639,1185749,0
+ATI.US,D,20120820,000000,29.629,29.986,29.409,29.802,1409378,0
+ATI.US,D,20120821,000000,29.996,31.184,29.996,30.498,1891561,0
+ATI.US,D,20120822,000000,30.353,30.397,29.493,30.178,1712938,0
+ATI.US,D,20120823,000000,30.023,30.032,28.651,28.725,1858702,0
+ATI.US,D,20120824,000000,28.45,28.469,27.956,28.137,1843480,0
+ATI.US,D,20120827,000000,28.184,28.441,27.516,27.992,1524711,0
+ATI.US,D,20120828,000000,27.873,28.057,27.645,27.937,1525731,0
+ATI.US,D,20120829,000000,27.946,28.01,27.499,27.617,991369,0
+ATI.US,D,20120830,000000,27.39,27.507,26.785,26.821,1350878,0
+ATI.US,D,20120831,000000,27.199,27.361,26.583,27.105,1577353,0
+ATI.US,D,20120904,000000,27.105,27.115,26.09,26.284,2779980,0
+ATI.US,D,20120905,000000,26.228,26.757,26.081,26.658,1656994,0
+ATI.US,D,20120906,000000,26.977,28.541,26.896,28.203,2079461,0
+ATI.US,D,20120907,000000,28.497,29.711,28.384,29.464,2223511,0
+ATI.US,D,20120910,000000,29.493,29.932,28.961,29.071,1505597,0
+ATI.US,D,20120911,000000,29.209,30.536,29.136,30.407,1711529,0
+ATI.US,D,20120912,000000,30.663,30.991,30.232,30.982,1792225,0
+ATI.US,D,20120913,000000,30.929,32.291,30.489,31.787,2114374,0
+ATI.US,D,20120914,000000,32.683,33.855,32.683,33.608,3280672,0
+ATI.US,D,20120917,000000,33.626,33.626,31.998,32.175,1841035,0
+ATI.US,D,20120918,000000,31.733,32.294,31.025,31.494,2395291,0
+ATI.US,D,20120919,000000,31.466,31.549,30.934,31.229,1802672,0
+ATI.US,D,20120920,000000,30.813,30.813,30.161,30.723,1908400,0
+ATI.US,D,20120921,000000,31.172,31.449,30.602,30.621,1622439,0
+ATI.US,D,20120924,000000,30.005,30.565,29.923,30.336,1201038,0
+ATI.US,D,20120925,000000,30.465,30.676,29.003,29.077,1408150,0
+ATI.US,D,20120926,000000,28.966,29.206,28.306,28.838,1651382,0
+ATI.US,D,20120927,000000,29.15,29.794,28.781,29.73,1590034,0
+ATI.US,D,20120928,000000,29.472,29.638,28.876,29.317,1233948,0
+ATI.US,D,20121001,000000,29.647,30.482,29.317,29.529,1768185,0
+ATI.US,D,20121002,000000,28.608,29.04,28.268,28.49,2193013,0
+ATI.US,D,20121003,000000,28.838,28.957,28.194,28.359,1683712,0
+ATI.US,D,20121004,000000,28.645,28.913,28.324,28.58,1622199,0
+ATI.US,D,20121005,000000,28.876,29.104,28.368,28.561,1094309,0
+ATI.US,D,20121008,000000,28.251,29.189,28.13,29.077,1198392,0
+ATI.US,D,20121009,000000,29.159,29.777,29.133,29.362,1416248,0
+ATI.US,D,20121010,000000,29.346,29.399,28.296,28.416,1440775,0
+ATI.US,D,20121011,000000,28.757,29.592,28.386,29.15,1467873,0
+ATI.US,D,20121012,000000,28.976,29.242,28.543,28.876,1048975,0
+ATI.US,D,20121015,000000,28.819,29.38,28.543,29.336,932322,0
+ATI.US,D,20121016,000000,29.592,30.473,29.582,30.107,1180477,0
+ATI.US,D,20121017,000000,30.373,30.649,29.867,30.492,1190390,0
+ATI.US,D,20121018,000000,30.31,31.201,30.234,31.035,1395897,0
+ATI.US,D,20121019,000000,30.759,30.794,29.83,30.153,1113716,0
+ATI.US,D,20121022,000000,30.005,30.786,29.821,30.226,1076191,0
+ATI.US,D,20121023,000000,29.501,29.501,28.947,29.03,1548977,0
+ATI.US,D,20121024,000000,28.039,28.068,25.437,25.705,5580961,0
+ATI.US,D,20121025,000000,25.614,25.76,24.427,25.107,4645050,0
+ATI.US,D,20121026,000000,25.172,25.301,24.131,24.547,3886135,0
+ATI.US,D,20121031,000000,24.518,24.803,24.16,24.216,1602262,0
+ATI.US,D,20121101,000000,24.343,25.529,24.179,25.502,1891773,0
+ATI.US,D,20121102,000000,25.778,25.96,24.85,25.143,1703986,0
+ATI.US,D,20121105,000000,25.023,25.87,24.988,25.456,1644179,0
+ATI.US,D,20121106,000000,25.575,26.53,25.419,26.319,1772189,0
+ATI.US,D,20121107,000000,25.604,25.604,24.821,25.216,2561284,0
+ATI.US,D,20121108,000000,25.216,25.346,24.408,24.518,2079700,0
+ATI.US,D,20121109,000000,24.38,25.512,24.208,24.601,1230821,0
+ATI.US,D,20121112,000000,25.485,26.125,25.099,25.998,2405429,0
+ATI.US,D,20121113,000000,25.539,25.715,24.869,24.879,1623946,0
+ATI.US,D,20121114,000000,25.014,25.107,24.189,24.306,1857906,0
+ATI.US,D,20121115,000000,24.306,24.803,23.71,23.977,2142313,0
+ATI.US,D,20121116,000000,24.034,24.279,23.297,23.886,1753874,0
+ATI.US,D,20121119,000000,24.418,24.647,24.015,24.289,1583711,0
+ATI.US,D,20121120,000000,24.16,24.326,23.802,24.079,908192,0
+ATI.US,D,20121121,000000,24.131,24.343,23.902,24.236,789239,0
+ATI.US,D,20121123,000000,24.573,24.86,24.335,24.686,413461,0
+ATI.US,D,20121126,000000,24.5,24.704,23.822,24.079,1640232,0
+ATI.US,D,20121127,000000,24.061,24.408,23.727,23.765,1382638,0
+ATI.US,D,20121128,000000,23.582,24.079,23.306,24.034,1598664,0
+ATI.US,D,20121129,000000,24.326,24.72,23.985,24.189,1436998,0
+ATI.US,D,20121130,000000,24.271,24.593,23.928,24.061,1675199,0
+ATI.US,D,20121203,000000,24.262,24.474,23.444,23.534,1140818,0
+ATI.US,D,20121204,000000,23.544,24.271,23.48,24.198,1044104,0
+ATI.US,D,20121205,000000,24.226,24.73,24.16,24.537,1516860,0
+ATI.US,D,20121206,000000,24.464,24.563,24.034,24.236,901346,0
+ATI.US,D,20121207,000000,24.418,24.537,24.121,24.518,746452,0
+ATI.US,D,20121210,000000,24.484,25.437,24.39,25.31,1325829,0
+ATI.US,D,20121211,000000,25.475,26.135,25.364,25.823,3002057,0
+ATI.US,D,20121212,000000,25.97,26.046,25.686,25.77,1713678,0
+ATI.US,D,20121213,000000,25.676,26.265,25.557,25.76,1525321,0
+ATI.US,D,20121214,000000,25.705,26.615,25.705,26.135,1125840,0
+ATI.US,D,20121217,000000,26.229,26.595,25.96,26.192,1100410,0
+ATI.US,D,20121218,000000,26.209,27.441,26.201,27.377,2613230,0
+ATI.US,D,20121219,000000,27.414,27.571,27.073,27.219,1640855,0
+ATI.US,D,20121220,000000,27.211,27.892,27.11,27.726,1574501,0
+ATI.US,D,20121221,000000,27.12,27.753,27.019,27.744,2862482,0
+ATI.US,D,20121224,000000,27.652,27.735,27.211,27.414,566430,0
+ATI.US,D,20121226,000000,27.561,28.095,27.523,27.652,1158955,0
+ATI.US,D,20121227,000000,27.698,27.882,26.936,27.304,1779444,0
+ATI.US,D,20121228,000000,27.065,27.414,26.77,26.807,1506921,0
+ATI.US,D,20121231,000000,26.89,28.122,26.807,27.901,1910400,0
+ATI.US,D,20130102,000000,28.903,29.206,28.462,29.003,1608821,0
+ATI.US,D,20130103,000000,28.921,29.15,28.535,28.682,1762632,0
+ATI.US,D,20130104,000000,28.692,29.647,28.692,29.619,1726846,0
+ATI.US,D,20130107,000000,29.336,29.886,29.27,29.683,1461492,0
+ATI.US,D,20130108,000000,29.619,29.811,28.791,28.829,2344832,0
+ATI.US,D,20130109,000000,28.867,29.573,28.58,28.809,2104558,0
+ATI.US,D,20130110,000000,28.985,28.994,27.845,28.508,2871294,0
+ATI.US,D,20130111,000000,28.444,28.444,27.542,28.103,1819912,0
+ATI.US,D,20130114,000000,28.122,28.434,27.551,27.625,1367146,0
+ATI.US,D,20130115,000000,27.451,28.561,27.387,28.444,1500316,0
+ATI.US,D,20130116,000000,27.936,28.13,27.138,27.211,3295597,0
+ATI.US,D,20130117,000000,27.431,27.717,26.963,27.635,2565535,0
+ATI.US,D,20130118,000000,27.827,28,27.294,27.469,2061469,0
+ATI.US,D,20130122,000000,26.725,28.278,26.624,28.095,3324867,0
+ATI.US,D,20130123,000000,28.268,29.15,27.956,28.35,4382892,0
+ATI.US,D,20130124,000000,27.679,28.452,27.175,27.744,3824759,0
+ATI.US,D,20130125,000000,27.936,28.095,27.46,27.836,1988676,0
+ATI.US,D,20130128,000000,27.652,27.8,27.275,27.542,3091998,0
+ATI.US,D,20130129,000000,27.645,29.159,27.645,28.535,3116059,0
+ATI.US,D,20130130,000000,28.543,29.142,28.515,28.636,2804807,0
+ATI.US,D,20130131,000000,28.617,29.179,28.571,29.086,2641987,0
+ATI.US,D,20130201,000000,29.407,30.548,29.189,30.429,3815082,0
+ATI.US,D,20130204,000000,29.959,30.234,29.336,29.416,2290170,0
+ATI.US,D,20130205,000000,29.71,29.858,29.336,29.573,1759813,0
+ATI.US,D,20130206,000000,29.38,30.943,29.336,30.86,3452534,0
+ATI.US,D,20130207,000000,30.768,30.851,30.281,30.419,2294752,0
+ATI.US,D,20130208,000000,30.502,30.713,30.345,30.573,1390521,0
+ATI.US,D,20130211,000000,30.455,31.211,30.4,30.831,1663569,0
+ATI.US,D,20130212,000000,30.768,30.959,30.373,30.557,1393094,0
+ATI.US,D,20130213,000000,30.573,31.236,30.53,30.74,1021992,0
+ATI.US,D,20130214,000000,30.612,31.41,30.455,31.274,1641171,0
+ATI.US,D,20130215,000000,31.274,31.31,30.897,31.073,1745638,0
+ATI.US,D,20130219,000000,31.125,31.201,29.942,29.996,1933862,0
+ATI.US,D,20130220,000000,29.876,30.014,28.848,28.947,2365731,0
+ATI.US,D,20130221,000000,28.771,29.05,28.068,28.482,1626086,0
+ATI.US,D,20130222,000000,28.867,28.931,28.232,28.452,1664712,0
+ATI.US,D,20130225,000000,28.692,28.947,27.275,27.285,2336340,0
+ATI.US,D,20130226,000000,27.505,27.698,26.927,27.542,1811415,0
+ATI.US,D,20130227,000000,27.387,28.324,27.387,28.222,1303813,0
+ATI.US,D,20130228,000000,28.232,28.551,27.819,28,1678099,0
+ATI.US,D,20130301,000000,27.882,27.983,27.414,27.836,1538173,0
+ATI.US,D,20130304,000000,27.588,27.679,26.881,27.422,1934979,0
+ATI.US,D,20130305,000000,27.809,28.58,27.717,27.91,2097946,0
+ATI.US,D,20130306,000000,28.416,28.985,28.138,28.894,2494915,0
+ATI.US,D,20130307,000000,29.021,29.758,28.867,29.619,1751899,0
+ATI.US,D,20130308,000000,29.914,30.234,29.794,30.17,2061816,0
+ATI.US,D,20130311,000000,30.004,30.44,29.608,30.263,1464403,0
+ATI.US,D,20130312,000000,30.217,30.484,29.809,29.941,957242,0
+ATI.US,D,20130313,000000,29.931,29.986,29.219,29.837,1249162,0
+ATI.US,D,20130314,000000,29.912,30.032,29.507,29.819,1585385,0
+ATI.US,D,20130315,000000,29.699,30.337,29.699,29.784,1886006,0
+ATI.US,D,20130318,000000,29.236,29.385,29.117,29.219,1671767,0
+ATI.US,D,20130319,000000,29.227,29.292,28.323,28.443,2389560,0
+ATI.US,D,20130320,000000,28.74,28.95,28.525,28.869,1202361,0
+ATI.US,D,20130321,000000,28.655,29.331,28.646,28.887,1204358,0
+ATI.US,D,20130322,000000,28.933,29.136,28.675,28.906,987650,0
+ATI.US,D,20130325,000000,28.996,29.163,28.72,28.969,1139880,0
+ATI.US,D,20130326,000000,29.163,29.227,28.765,29.192,642199,0
+ATI.US,D,20130327,000000,28.869,29.515,28.74,29.35,931263,0
+ATI.US,D,20130328,000000,29.255,29.376,28.959,29.302,920722,0
+ATI.US,D,20130401,000000,29.385,29.497,28.821,29.024,1323538,0
+ATI.US,D,20130402,000000,29.117,29.2,28.212,28.367,1431307,0
+ATI.US,D,20130403,000000,28.249,28.339,27.159,27.425,2717898,0
+ATI.US,D,20130404,000000,27.425,27.768,26.769,27.454,2490415,0
+ATI.US,D,20130405,000000,26.816,27.37,26.632,27.249,1616526,0
+ATI.US,D,20130408,000000,27.241,27.675,27.102,27.64,864065,0
+ATI.US,D,20130409,000000,27.723,28.758,27.675,28.415,1312643,0
+ATI.US,D,20130410,000000,28.599,28.915,28.443,28.655,740068,0
+ATI.US,D,20130411,000000,28.683,28.831,27.546,27.925,1812462,0
+ATI.US,D,20130412,000000,27.805,27.98,26.936,27.473,1495689,0
+ATI.US,D,20130415,000000,27.14,27.14,25.617,25.856,3076391,0
+ATI.US,D,20130416,000000,25.32,26.316,24.968,25.884,4838694,0
+ATI.US,D,20130417,000000,25.42,25.42,24.618,25.079,3256124,0
+ATI.US,D,20130418,000000,25.199,25.698,24.57,25.273,1998552,0
+ATI.US,D,20130419,000000,25.366,25.607,24.772,25.366,1757433,0
+ATI.US,D,20130422,000000,25.42,25.532,24.543,25.292,1399834,0
+ATI.US,D,20130423,000000,25.429,25.717,25.153,25.439,2334193,0
+ATI.US,D,20130424,000000,25.292,26.13,24.57,24.867,3893693,0
+ATI.US,D,20130425,000000,24.939,25.735,24.867,25.116,3677525,0
+ATI.US,D,20130426,000000,25.089,25.217,24.385,24.451,2570670,0
+ATI.US,D,20130429,000000,24.644,24.885,24.23,24.801,1967038,0
+ATI.US,D,20130430,000000,24.58,24.939,24.257,24.931,1579020,0
+ATI.US,D,20130501,000000,24.58,24.654,24.028,24.046,2180699,0
+ATI.US,D,20130502,000000,24.144,24.34,23.767,24.202,1368674,0
+ATI.US,D,20130503,000000,24.654,25.689,24.543,25.477,2347949,0
+ATI.US,D,20130506,000000,25.559,25.559,25.042,25.135,1148439,0
+ATI.US,D,20130507,000000,25.099,25.864,25.099,25.541,1369145,0
+ATI.US,D,20130508,000000,25.597,26.882,25.541,26.835,2287826,0
+ATI.US,D,20130509,000000,26.751,27.112,26.316,26.529,1349090,0
+ATI.US,D,20130510,000000,26.529,26.946,26.17,26.946,1041609,0
+ATI.US,D,20130513,000000,26.835,27.092,26.706,26.9,1060480,0
+ATI.US,D,20130514,000000,26.882,27.159,26.584,26.882,1191295,0
+ATI.US,D,20130515,000000,26.751,26.919,26.466,26.807,1237871,0
+ATI.US,D,20130516,000000,26.604,27.307,26.363,26.392,2000154,0
+ATI.US,D,20130517,000000,26.584,27.593,26.475,27.509,1955934,0
+ATI.US,D,20130520,000000,27.509,28.458,27.389,28.337,1694693,0
+ATI.US,D,20130521,000000,28.43,29.406,28.132,28.764,1897428,0
+ATI.US,D,20130522,000000,28.829,29.303,27.229,27.407,2654659,0
+ATI.US,D,20130523,000000,26.821,27.379,26.617,27.119,1726565,0
+ATI.US,D,20130524,000000,26.654,26.765,26.18,26.274,1982811,0
+ATI.US,D,20130528,000000,26.746,26.803,26.274,26.308,2424694,0
+ATI.US,D,20130529,000000,26.106,26.672,26.023,26.208,1988637,0
+ATI.US,D,20130530,000000,26.318,26.375,26.013,26.114,1871015,0
+ATI.US,D,20130531,000000,25.942,26.504,25.607,25.634,5990361,0
+ATI.US,D,20130603,000000,25.706,25.893,24.635,25.816,2562911,0
+ATI.US,D,20130604,000000,25.863,26.123,25.287,25.548,2126880,0
+ATI.US,D,20130605,000000,25.287,25.445,25,25.158,1612203,0
+ATI.US,D,20130606,000000,25.103,25.39,24.813,25.103,1690533,0
+ATI.US,D,20130607,000000,25.212,25.667,25.186,25.633,1888390,0
+ATI.US,D,20130610,000000,25.753,25.797,25.129,25.548,1070252,0
+ATI.US,D,20130611,000000,25.093,25.129,24.784,25.016,1514016,0
+ATI.US,D,20130612,000000,25.148,25.491,25.093,25.221,1484309,0
+ATI.US,D,20130613,000000,25.194,26.131,25.12,26.042,1253906,0
+ATI.US,D,20130614,000000,26.086,26.255,25.529,25.706,1175100,0
+ATI.US,D,20130617,000000,25.983,26.171,25.883,26.069,1097648,0
+ATI.US,D,20130618,000000,26.051,26.412,25.937,26.3,997358,0
+ATI.US,D,20130619,000000,26.198,26.385,25.993,26.086,1324011,0
+ATI.US,D,20130620,000000,25.623,25.902,25.186,25.372,2378599,0
+ATI.US,D,20130621,000000,25.706,25.873,25.186,25.623,2155803,0
+ATI.US,D,20130624,000000,25.103,25.148,23.8,24.283,2321517,0
+ATI.US,D,20130625,000000,24.72,24.822,24.192,24.684,1827728,0
+ATI.US,D,20130626,000000,24.784,25.073,24.143,24.88,2108474,0
+ATI.US,D,20130627,000000,25.046,25.687,24.99,25.148,2142526,0
+ATI.US,D,20130628,000000,24.981,25.073,24.385,24.461,2561800,0
+ATI.US,D,20130701,000000,24.58,24.784,24.265,24.432,2217352,0
+ATI.US,D,20130702,000000,24.404,24.561,23.856,24.247,2485420,0
+ATI.US,D,20130703,000000,24.025,24.229,23.866,24.172,979042,0
+ATI.US,D,20130705,000000,24.376,24.515,24.061,24.432,1070888,0
+ATI.US,D,20130708,000000,24.551,24.784,24.358,24.48,1136524,0
+ATI.US,D,20130709,000000,24.832,25.548,24.813,25.203,1525611,0
+ATI.US,D,20130710,000000,25.203,25.287,24.609,25.016,1012400,0
+ATI.US,D,20130711,000000,25.565,26.18,25.52,26.023,1607428,0
+ATI.US,D,20130712,000000,25.863,25.937,25.297,25.426,1208122,0
+ATI.US,D,20130715,000000,25.408,25.565,24.981,25.008,1015922,0
+ATI.US,D,20130716,000000,25.129,25.287,24.432,24.675,2243127,0
+ATI.US,D,20130717,000000,24.842,25.083,24.619,24.842,1640622,0
+ATI.US,D,20130718,000000,24.915,25.129,24.813,24.924,1493133,0
+ATI.US,D,20130719,000000,24.924,25.148,24.774,25.083,1752860,0
+ATI.US,D,20130722,000000,25.176,25.557,25.129,25.435,1183771,0
+ATI.US,D,20130723,000000,25.26,26.069,25.221,25.927,2111517,0
+ATI.US,D,20130724,000000,24.2,25.046,23.8,25.026,5441113,0
+ATI.US,D,20130725,000000,24.684,25.687,24.645,25.633,2983474,0
+ATI.US,D,20130726,000000,25.484,26.013,25.408,25.955,1856499,0
+ATI.US,D,20130729,000000,25.856,26.013,25.539,25.856,1634220,0
+ATI.US,D,20130730,000000,25.873,26.217,25.604,26.013,1469243,0
+ATI.US,D,20130731,000000,26.096,26.217,25.575,25.633,1556119,0
+ATI.US,D,20130801,000000,25.947,26.236,25.64,25.734,1208360,0
+ATI.US,D,20130802,000000,25.677,25.927,25.501,25.836,763887,0
+ATI.US,D,20130805,000000,25.797,25.883,25.548,25.725,705782,0
+ATI.US,D,20130806,000000,25.595,25.648,24.822,25.046,1643369,0
+ATI.US,D,20130807,000000,24.971,25.343,24.803,25.063,885333,0
+ATI.US,D,20130808,000000,25.362,26.245,25.334,25.955,1223689,0
+ATI.US,D,20130809,000000,25.974,27.248,25.974,26.951,1458227,0
+ATI.US,D,20130812,000000,26.933,27.342,26.375,26.459,1540617,0
+ATI.US,D,20130813,000000,26.598,26.729,26.086,26.171,1053937,0
+ATI.US,D,20130814,000000,26.141,26.542,25.919,26.255,1038335,0
+ATI.US,D,20130815,000000,25.912,25.912,25.435,25.667,1388626,0
+ATI.US,D,20130816,000000,25.633,25.716,25.063,25.277,1706245,0
+ATI.US,D,20130819,000000,25.23,25.287,24.819,24.96,1117229,0
+ATI.US,D,20130820,000000,24.931,25.465,24.81,25.27,1190242,0
+ATI.US,D,20130821,000000,25.082,25.445,24.858,25.193,1421027,0
+ATI.US,D,20130822,000000,25.399,26.176,25.362,25.587,996038,0
+ATI.US,D,20130823,000000,25.7,26.047,25.53,25.766,888097,0
+ATI.US,D,20130826,000000,25.8,26.065,25.642,25.7,850789,0
+ATI.US,D,20130827,000000,25.362,25.455,24.829,24.921,1522261,0
+ATI.US,D,20130828,000000,24.96,25.455,24.7,25.092,1086540,0
+ATI.US,D,20130829,000000,25.007,25.344,24.895,25.129,813362,0
+ATI.US,D,20130830,000000,25.147,25.211,24.931,24.998,929532,0
+ATI.US,D,20130903,000000,25.503,25.69,24.753,24.877,948023,0
+ATI.US,D,20130904,000000,24.867,25.353,24.78,25.193,810421,0
+ATI.US,D,20130905,000000,25.119,26.056,25.11,25.932,1009990,0
+ATI.US,D,20130906,000000,26.065,26.281,25.617,25.756,794888,0
+ATI.US,D,20130909,000000,25.951,26.607,25.859,26.541,823931,0
+ATI.US,D,20130910,000000,26.784,27.459,26.755,27.252,1187704,0
+ATI.US,D,20130911,000000,27.223,27.449,26.794,27.338,858244,0
+ATI.US,D,20130912,000000,27.16,27.252,26.587,26.663,910194,0
+ATI.US,D,20130913,000000,26.626,26.84,26.486,26.794,596148,0
+ATI.US,D,20130916,000000,28.255,29.612,28.198,28.965,4479013,0
+ATI.US,D,20130917,000000,28.955,29.48,28.776,28.911,1635542,0
+ATI.US,D,20130918,000000,28.965,30.023,28.776,29.826,1600566,0
+ATI.US,D,20130919,000000,29.976,30.641,29.554,29.686,1871239,0
+ATI.US,D,20130920,000000,29.704,29.704,28.911,29.003,1372130,0
+ATI.US,D,20130923,000000,29.003,29.218,28.863,29.02,1242277,0
+ATI.US,D,20130924,000000,29.02,29.182,28.562,28.815,1082687,0
+ATI.US,D,20130925,000000,28.937,29.332,28.572,28.844,1727465,0
+ATI.US,D,20130926,000000,28.984,29.152,28.471,28.685,1189541,0
+ATI.US,D,20130927,000000,28.394,28.507,27.749,28.302,1395961,0
+ATI.US,D,20130930,000000,27.909,28.619,27.909,28.562,1447190,0
+ATI.US,D,20131001,000000,28.461,29.342,28.403,28.984,1970279,0
+ATI.US,D,20131002,000000,28.6,28.911,28.374,28.901,1304190,0
+ATI.US,D,20131003,000000,28.786,29.096,28.423,28.572,1978158,0
+ATI.US,D,20131004,000000,28.515,29.012,28.515,28.891,1099330,0
+ATI.US,D,20131007,000000,28.6,28.815,28.312,28.581,1429883,0
+ATI.US,D,20131008,000000,28.638,28.901,28.01,28.133,1362040,0
+ATI.US,D,20131009,000000,28.255,28.356,27.702,28.114,945470,0
+ATI.US,D,20131010,000000,28.461,28.975,28.356,28.713,1165590,0
+ATI.US,D,20131011,000000,28.619,29.172,28.619,28.937,998755,0
+ATI.US,D,20131014,000000,27.608,29.246,27.599,28.844,3296590,0
+ATI.US,D,20131015,000000,28.795,30.557,28.657,29.976,3157771,0
+ATI.US,D,20131016,000000,29.957,30.136,29.096,29.406,2204594,0
+ATI.US,D,20131017,000000,29.332,29.921,29.236,29.386,1614315,0
+ATI.US,D,20131018,000000,29.529,29.619,29.105,29.5,1064902,0
+ATI.US,D,20131021,000000,29.686,30.295,29.629,29.986,1841264,0
+ATI.US,D,20131022,000000,30.285,30.931,30.013,30.688,2303210,0
+ATI.US,D,20131023,000000,29.386,31.699,28.825,31.277,4447492,0
+ATI.US,D,20131024,000000,31.389,31.943,31.277,31.417,2428993,0
+ATI.US,D,20131025,000000,31.473,31.792,30.941,31.585,1080193,0
+ATI.US,D,20131028,000000,31.473,31.754,31.024,31.126,1360613,0
+ATI.US,D,20131029,000000,31.258,31.679,31.054,31.343,1366222,0
+ATI.US,D,20131030,000000,31.37,31.464,30.762,31.135,1206896,0
+ATI.US,D,20131031,000000,31.155,31.512,30.976,30.976,1607904,0
+ATI.US,D,20131101,000000,31.034,31.512,30.986,31.222,1295286,0
+ATI.US,D,20131104,000000,31.473,31.819,31.343,31.558,1414586,0
+ATI.US,D,20131105,000000,31.407,31.689,31.044,31.548,1507025,0
+ATI.US,D,20131106,000000,31.772,31.876,31.539,31.754,1063315,0
+ATI.US,D,20131107,000000,31.829,32.101,30.922,31.006,1510135,0
+ATI.US,D,20131108,000000,30.966,31.661,30.808,31.651,1064469,0
+ATI.US,D,20131111,000000,31.558,31.745,31.379,31.642,643551,0
+ATI.US,D,20131112,000000,31.417,31.539,30.846,30.976,1100996,0
+ATI.US,D,20131113,000000,30.641,31.107,30.295,31.091,1215926,0
+ATI.US,D,20131114,000000,31.184,31.522,30.931,31.379,731483,0
+ATI.US,D,20131115,000000,31.531,31.792,31.37,31.585,891870,0
+ATI.US,D,20131118,000000,31.614,32.129,31.417,31.763,1534187,0
+ATI.US,D,20131119,000000,31.708,32.186,31.642,31.977,1845836,0
+ATI.US,D,20131120,000000,32.054,32.278,31.213,31.417,1713112,0
+ATI.US,D,20131121,000000,31.427,31.708,31.145,31.539,1106487,0
+ATI.US,D,20131122,000000,31.522,31.782,31.135,31.754,754278,0
+ATI.US,D,20131125,000000,31.679,31.727,31.249,31.399,670104,0
+ATI.US,D,20131126,000000,31.239,31.343,30.697,30.827,1168651,0
+ATI.US,D,20131127,000000,31.054,31.305,30.789,31.014,864522,0
+ATI.US,D,20131129,000000,31.249,31.417,30.958,31.091,492867,0
+ATI.US,D,20131202,000000,31.174,31.277,30.678,30.725,824941,0
+ATI.US,D,20131203,000000,30.519,30.885,29.891,30.314,1873805,0
+ATI.US,D,20131204,000000,30.247,30.734,30.116,30.359,1298662,0
+ATI.US,D,20131205,000000,30.332,31.091,30.228,30.836,901802,0
+ATI.US,D,20131206,000000,31.231,31.315,30.548,30.668,794180,0
+ATI.US,D,20131209,000000,31.107,31.708,30.976,31.651,1312205,0
+ATI.US,D,20131210,000000,31.661,31.943,30.986,31.006,1119647,0
+ATI.US,D,20131211,000000,30.976,31.063,29.798,29.882,1178562,0
+ATI.US,D,20131212,000000,29.845,30.266,29.781,30.163,749567,0
+ATI.US,D,20131213,000000,30.154,30.688,30.098,30.668,954303,0
+ATI.US,D,20131216,000000,31.024,31.098,30.688,30.966,723428,0
+ATI.US,D,20131217,000000,30.922,30.976,30.574,30.688,875183,0
+ATI.US,D,20131218,000000,30.688,31.186,30.415,30.978,923271,0
+ATI.US,D,20131219,000000,30.959,32.185,30.837,31.788,1500127,0
+ATI.US,D,20131220,000000,31.778,31.93,31.093,31.148,1459933,0
+ATI.US,D,20131223,000000,31.487,32.156,31.383,32.061,823637,0
+ATI.US,D,20131224,000000,32.071,32.751,32.004,32.616,419907,0
+ATI.US,D,20131226,000000,32.635,33.133,32.476,32.965,717195,0
+ATI.US,D,20131227,000000,32.965,33.707,32.965,33.538,833882,0
+ATI.US,D,20131230,000000,33.615,33.775,33.19,33.38,817344,0
+ATI.US,D,20131231,000000,33.37,33.726,33.267,33.529,625115,0
+ATI.US,D,20140102,000000,33.38,33.445,32.938,33.18,775972,0
+ATI.US,D,20140103,000000,33.283,33.436,33.106,33.38,745464,0
+ATI.US,D,20140106,000000,33.473,33.473,32.751,33.133,1096840,0
+ATI.US,D,20140107,000000,33.133,33.465,33.002,33.088,717601,0
+ATI.US,D,20140108,000000,33.078,33.445,32.938,33.417,923497,0
+ATI.US,D,20140109,000000,33.408,33.547,32.88,33.398,916213,0
+ATI.US,D,20140110,000000,32.701,33.22,32.192,33.19,1870931,0
+ATI.US,D,20140113,000000,33.098,33.519,32.768,32.938,1177694,0
+ATI.US,D,20140114,000000,33.022,33.436,33.022,33.267,726058,0
+ATI.US,D,20140115,000000,33.408,34.132,33.283,34.018,1156805,0
+ATI.US,D,20140116,000000,34.141,34.538,33.981,34.047,730395,0
+ATI.US,D,20140117,000000,33.943,34.394,33.898,34.16,820643,0
+ATI.US,D,20140121,000000,33.679,33.688,32.109,32.166,3543340,0
+ATI.US,D,20140122,000000,32.192,32.85,29.84,30.122,4595631,0
+ATI.US,D,20140123,000000,30.471,31.167,29.794,31.075,3507425,0
+ATI.US,D,20140124,000000,30.763,30.763,30.001,30.047,2517104,0
+ATI.US,D,20140127,000000,30.217,30.395,29.473,30.029,1744849,0
+ATI.US,D,20140128,000000,30.226,30.435,29.982,30.405,1682946,0
+ATI.US,D,20140129,000000,29.926,30.763,29.776,30.029,1284398,0
+ATI.US,D,20140130,000000,30.056,30.367,29.756,30.122,1348248,0
+ATI.US,D,20140131,000000,29.576,29.972,29.539,29.586,1103496,0
+ATI.US,D,20140203,000000,29.531,29.633,27.985,28.1,2124707,0
+ATI.US,D,20140204,000000,28.222,28.844,27.995,28.579,1602869,0
+ATI.US,D,20140205,000000,28.429,28.804,28.063,28.541,1185831,0
+ATI.US,D,20140206,000000,28.665,29.116,28.569,28.975,960421,0
+ATI.US,D,20140207,000000,29.266,29.453,28.872,29.334,935913,0
+ATI.US,D,20140210,000000,29.314,29.503,29.173,29.406,908691,0
+ATI.US,D,20140211,000000,29.443,30.066,29.443,29.972,824970,0
+ATI.US,D,20140212,000000,30.029,30.255,29.748,29.859,958353,0
+ATI.US,D,20140213,000000,29.615,30.039,29.116,29.493,1851368,0
+ATI.US,D,20140214,000000,29.493,30.217,29.463,30.142,1151695,0
+ATI.US,D,20140218,000000,30.17,30.17,29.192,29.539,1538394,0
+ATI.US,D,20140219,000000,29.416,29.944,29.183,29.389,1047947,0
+ATI.US,D,20140220,000000,29.294,29.738,29.294,29.633,1093307,0
+ATI.US,D,20140221,000000,29.776,30.001,29.389,29.738,1127891,0
+ATI.US,D,20140224,000000,29.653,29.944,29.361,29.596,915495,0
+ATI.US,D,20140225,000000,29.483,29.708,28.853,29.211,1981223,0
+ATI.US,D,20140226,000000,29.256,29.756,28.993,29.512,1040662,0
+ATI.US,D,20140227,000000,29.512,30.066,29.344,30.039,861952,0
+ATI.US,D,20140228,000000,30.019,30.095,29.766,29.907,952944,0
+ATI.US,D,20140303,000000,29.568,29.869,29.294,29.483,747181,0
+ATI.US,D,20140304,000000,29.831,30.754,29.811,30.668,1289190,0
+ATI.US,D,20140305,000000,30.613,31.93,30.573,31.864,1829879,0
+ATI.US,D,20140306,000000,32.023,32.841,32.023,32.287,1486981,0
+ATI.US,D,20140307,000000,32.257,32.326,31.346,31.968,1290891,0
+ATI.US,D,20140310,000000,31.646,31.713,30.955,31.569,957825,0
+ATI.US,D,20140311,000000,31.767,32.429,31.542,31.646,1215059,0
+ATI.US,D,20140312,000000,31.523,32.167,31.523,32.032,1146011,0
+ATI.US,D,20140313,000000,32.167,32.478,31.192,31.418,964033,0
+ATI.US,D,20140314,000000,31.4,32.582,31.343,32.41,1505408,0
+ATI.US,D,20140317,000000,32.638,33.49,32.638,33.207,1611340,0
+ATI.US,D,20140318,000000,33.112,34.209,33.112,34.134,1573671,0
+ATI.US,D,20140319,000000,34.02,34.503,33.793,34.097,1310086,0
+ATI.US,D,20140320,000000,33.85,34.426,33.83,34.247,1160688,0
+ATI.US,D,20140321,000000,34.664,35.46,34.436,35.278,1543609,0
+ATI.US,D,20140324,000000,35.363,35.562,34.969,35.268,1093084,0
+ATI.US,D,20140325,000000,35.478,35.998,35.45,35.677,1253201,0
+ATI.US,D,20140326,000000,35.96,36.235,35.118,35.268,1500227,0
+ATI.US,D,20140327,000000,35.202,35.658,35.138,35.383,954537,0
+ATI.US,D,20140328,000000,35.523,35.874,35.241,35.468,1055507,0
+ATI.US,D,20140331,000000,35.712,35.828,35.4,35.648,1360948,0
+ATI.US,D,20140401,000000,35.846,35.912,35.533,35.874,1014218,0
+ATI.US,D,20140402,000000,35.828,36.225,35.712,35.855,1796037,0
+ATI.US,D,20140403,000000,36.035,36.348,35.732,35.931,1816529,0
+ATI.US,D,20140404,000000,36.49,36.774,36.149,36.688,3174059,0
+ATI.US,D,20140407,000000,36.537,36.954,35.8,35.922,2434986,0
+ATI.US,D,20140408,000000,35.855,36.735,35.741,35.97,1696882,0
+ATI.US,D,20140409,000000,36.129,37.786,36.12,37.275,3066975,0
+ATI.US,D,20140410,000000,37.162,37.416,36.584,36.858,2225530,0
+ATI.US,D,20140411,000000,36.555,37.284,36.432,37.011,2321588,0
+ATI.US,D,20140414,000000,37.434,38.731,37.284,38.419,4252684,0
+ATI.US,D,20140415,000000,38.22,38.515,37.756,38.466,3044043,0
+ATI.US,D,20140416,000000,38.552,39.187,38.505,38.799,2249739,0
+ATI.US,D,20140417,000000,38.721,39.231,38.364,39.017,1910310,0
+ATI.US,D,20140421,000000,39.061,39.08,38.277,38.475,2569373,0
+ATI.US,D,20140422,000000,38.249,38.505,37.434,37.682,5099072,0
+ATI.US,D,20140423,000000,37.776,38.636,37.692,38.427,3066566,0
+ATI.US,D,20140424,000000,38.505,38.704,38.268,38.41,1622029,0
+ATI.US,D,20140425,000000,38.268,38.618,37.919,38.296,1261962,0
+ATI.US,D,20140428,000000,38.107,38.427,37.719,38.296,1423140,0
+ATI.US,D,20140429,000000,38.447,39.158,38.145,38.95,1514285,0
+ATI.US,D,20140430,000000,38.827,39.053,38.534,38.978,1259719,0
+ATI.US,D,20140501,000000,38.769,39.148,38.552,38.685,940496,0
+ATI.US,D,20140502,000000,38.89,39.402,38.713,39.26,970523,0
+ATI.US,D,20140505,000000,39.053,39.109,38.589,38.704,1030934,0
+ATI.US,D,20140506,000000,38.721,39.206,38.475,38.827,1155822,0
+ATI.US,D,20140507,000000,38.853,39.215,38.561,39.061,1221846,0
+ATI.US,D,20140508,000000,39.241,40.359,39.231,39.781,2662542,0
+ATI.US,D,20140509,000000,39.573,39.573,38.883,39.366,1274122,0
+ATI.US,D,20140512,000000,39.639,40.159,39.44,40.066,1530658,0
+ATI.US,D,20140513,000000,40.066,40.149,39.687,39.716,863673,0
+ATI.US,D,20140514,000000,39.592,39.838,39.498,39.602,636459,0
+ATI.US,D,20140515,000000,39.357,39.357,38.032,38.296,2969920,0
+ATI.US,D,20140516,000000,38.239,38.809,37.719,38.799,1439859,0
+ATI.US,D,20140519,000000,38.608,39.289,38.552,39.241,959136,0
+ATI.US,D,20140520,000000,39.07,39.168,38.315,38.447,1074147,0
+ATI.US,D,20140521,000000,38.685,39.129,38.229,38.571,907873,0
+ATI.US,D,20140522,000000,38.571,38.883,38.344,38.354,928405,0
+ATI.US,D,20140523,000000,38.427,38.93,38.354,38.779,966642,0
+ATI.US,D,20140527,000000,38.978,39.376,38.713,39.017,1006613,0
+ATI.US,D,20140528,000000,38.997,39.027,38.505,38.695,679588,0
+ATI.US,D,20140529,000000,38.883,39.119,38.126,39.109,1035354,0
+ATI.US,D,20140530,000000,38.863,39.034,38.524,38.853,855279,0
+ATI.US,D,20140602,000000,38.959,39.09,38.287,38.495,933961,0
+ATI.US,D,20140603,000000,38.211,38.238,37.184,37.724,1695120,0
+ATI.US,D,20140604,000000,37.641,38.515,37.507,38.106,1328461,0
+ATI.US,D,20140605,000000,38.295,38.829,38.114,38.571,723600,0
+ATI.US,D,20140606,000000,38.76,39.406,38.427,39.244,719793,0
+ATI.US,D,20140609,000000,39.302,39.425,39.019,39.073,629520,0
+ATI.US,D,20140610,000000,39.064,39.19,38.839,39.073,425744,0
+ATI.US,D,20140611,000000,38.892,38.932,38.238,38.76,722260,0
+ATI.US,D,20140612,000000,38.589,38.732,38.267,38.41,669049,0
+ATI.US,D,20140613,000000,38.447,39.732,38.353,39.512,972997,0
+ATI.US,D,20140616,000000,39.521,39.654,38.637,38.865,678633,0
+ATI.US,D,20140617,000000,38.74,39.853,38.657,39.777,706073,0
+ATI.US,D,20140618,000000,39.873,40.424,39.531,40.397,1042826,0
+ATI.US,D,20140619,000000,40.424,40.49,40.025,40.338,615511,0
+ATI.US,D,20140620,000000,40.263,40.471,39.92,40.378,1158243,0
+ATI.US,D,20140623,000000,40.538,41.145,40.121,40.196,1502782,0
+ATI.US,D,20140624,000000,39.892,40.568,39.474,39.758,1379157,0
+ATI.US,D,20140625,000000,39.625,40.89,39.561,40.804,1079774,0
+ATI.US,D,20140626,000000,41.194,42.638,41.194,42.077,2677846,0
+ATI.US,D,20140627,000000,41.811,42.402,41.488,42.362,1180777,0
+ATI.US,D,20140630,000000,42.382,43.009,41.84,42.858,1402783,0
+ATI.US,D,20140701,000000,43.284,43.731,43.077,43.077,1072130,0
+ATI.US,D,20140702,000000,43.36,43.751,43.159,43.35,950793,0
+ATI.US,D,20140703,000000,43.474,44.015,43.474,43.931,608535,0
+ATI.US,D,20140707,000000,43.751,43.989,43.33,43.845,1096251,0
+ATI.US,D,20140708,000000,43.731,43.96,43.379,43.522,1233914,0
+ATI.US,D,20140709,000000,43.741,43.941,43.399,43.617,1118567,0
+ATI.US,D,20140710,000000,43.274,43.703,42.903,43.219,1379066,0
+ATI.US,D,20140711,000000,43.266,43.493,42.839,43.36,919641,0
+ATI.US,D,20140714,000000,43.655,43.787,43.009,43.465,1597629,0
+ATI.US,D,20140715,000000,43.608,43.741,42.781,43.077,1062210,0
+ATI.US,D,20140716,000000,43.484,43.512,43.159,43.493,1013522,0
+ATI.US,D,20140717,000000,43.121,43.502,42.675,42.829,743440,0
+ATI.US,D,20140718,000000,42.961,43.493,42.829,43.428,965210,0
+ATI.US,D,20140721,000000,43.34,43.389,42.723,43.179,934699,0
+ATI.US,D,20140722,000000,43.121,43.199,41.518,41.659,1827855,0
+ATI.US,D,20140723,000000,41.574,41.669,39.634,39.797,3342967,0
+ATI.US,D,20140724,000000,40.044,40.196,39.218,39.597,1465331,0
+ATI.US,D,20140725,000000,39.474,39.807,39.2,39.578,833767,0
+ATI.US,D,20140728,000000,39.444,39.683,38.78,38.912,1360894,0
+ATI.US,D,20140729,000000,38.961,39.352,38.011,38.192,2263545,0
+ATI.US,D,20140730,000000,38.475,38.475,36.814,36.917,2384727,0
+ATI.US,D,20140731,000000,36.613,37.049,35.758,35.777,2142715,0
+ATI.US,D,20140801,000000,35.729,36.386,35.625,35.891,2100961,0
+ATI.US,D,20140804,000000,36.167,36.967,35.797,36.868,2002072,0
+ATI.US,D,20140805,000000,36.501,36.917,35.729,36.671,1802064,0
+ATI.US,D,20140806,000000,36.565,37.25,36.148,37.078,1738228,0
+ATI.US,D,20140807,000000,37.078,37.278,36.548,36.775,1394786,0
+ATI.US,D,20140808,000000,37.098,38.363,36.907,38.353,2044462,0
+ATI.US,D,20140811,000000,38.485,38.75,38.267,38.324,1032891,0
+ATI.US,D,20140812,000000,38.304,38.839,37.982,38.276,1197775,0
+ATI.US,D,20140813,000000,38.353,38.961,38.201,38.865,859088,0
+ATI.US,D,20140814,000000,38.885,39.569,38.875,39.484,964743,0
+ATI.US,D,20140815,000000,39.625,39.644,39.056,39.283,1104924,0
+ATI.US,D,20140818,000000,39.417,39.819,39.332,39.789,599231,0
+ATI.US,D,20140819,000000,39.828,40.076,39.627,39.779,469585,0
+ATI.US,D,20140820,000000,39.705,39.99,39.579,39.779,580424,0
+ATI.US,D,20140821,000000,39.724,40.238,39.283,40.171,1004948,0
+ATI.US,D,20140822,000000,40.095,40.105,39.39,39.875,591180,0
+ATI.US,D,20140825,000000,40.085,40.19,39.819,40.181,393451,0
+ATI.US,D,20140826,000000,40.294,41.297,40.2,41.096,761194,0
+ATI.US,D,20140827,000000,41.154,41.305,40.42,40.601,537520,0
+ATI.US,D,20140828,000000,40.23,40.343,40.037,40.115,605917,0
+ATI.US,D,20140829,000000,40.135,40.285,39.695,40.248,573419,0
+ATI.US,D,20140902,000000,40.23,40.402,39.542,39.837,639079,0
+ATI.US,D,20140903,000000,40.248,40.393,39.742,39.913,741502,0
+ATI.US,D,20140904,000000,40.008,40.983,39.943,40.446,736989,0
+ATI.US,D,20140905,000000,40.383,40.383,39.656,40.171,848242,0
+ATI.US,D,20140908,000000,40.008,40.62,39.724,40.353,1048135,0
+ATI.US,D,20140909,000000,40.181,40.23,39.617,39.714,848293,0
+ATI.US,D,20140910,000000,39.705,40.076,39.292,40.057,759350,0
+ATI.US,D,20140911,000000,39.733,40.772,39.646,40.725,879679,0
+ATI.US,D,20140912,000000,40.601,40.63,39.617,39.837,1192042,0
+ATI.US,D,20140915,000000,39.789,40.125,39.532,39.828,726779,0
+ATI.US,D,20140916,000000,39.57,40.554,39.398,40.304,750686,0
+ATI.US,D,20140917,000000,40.677,41.105,40.238,40.62,878151,0
+ATI.US,D,20140918,000000,40.63,40.85,39.799,40.125,853881,0
+ATI.US,D,20140919,000000,40.41,41.288,40.353,40.534,1727002,0
+ATI.US,D,20140922,000000,40.19,40.19,39.072,39.646,1040369,0
+ATI.US,D,20140923,000000,39.685,40.21,39.322,39.522,856836,0
+ATI.US,D,20140924,000000,39.724,39.779,38.758,38.97,1197065,0
+ATI.US,D,20140925,000000,38.673,38.788,36.603,37.088,2450572,0
+ATI.US,D,20140926,000000,37.031,37.481,36.822,37.231,1328432,0
+ATI.US,D,20140929,000000,36.63,37.021,36.355,36.478,1197821,0
+ATI.US,D,20140930,000000,36.553,36.583,35.065,35.408,2223064,0
+ATI.US,D,20141001,000000,35.218,35.304,34.025,34.331,2181404,0
+ATI.US,D,20141002,000000,34.244,34.378,32.919,33.49,1992094,0
+ATI.US,D,20141003,000000,33.519,33.986,33.127,33.155,2038335,0
+ATI.US,D,20141006,000000,33.414,33.796,32.87,32.938,1461850,0
+ATI.US,D,20141007,000000,31.982,32.748,31.667,31.686,2708665,0
+ATI.US,D,20141008,000000,31.677,32.288,30.627,32.24,1692577,0
+ATI.US,D,20141009,000000,32.097,32.144,31.266,31.391,1823939,0
+ATI.US,D,20141010,000000,31.266,31.62,30.294,30.294,1038464,0
+ATI.US,D,20141013,000000,30.484,31.419,29.968,30.016,1404864,0
+ATI.US,D,20141014,000000,30.169,31.304,29.883,30.542,1488900,0
+ATI.US,D,20141015,000000,29.922,30.846,29.252,30.665,1881268,0
+ATI.US,D,20141016,000000,29.805,31.677,29.73,31.142,1090101,0
+ATI.US,D,20141017,000000,31.505,32.46,31.304,31.485,1719000,0
+ATI.US,D,20141020,000000,31.334,31.639,30.866,31.601,1417473,0
+ATI.US,D,20141021,000000,32.097,32.517,31.237,31.83,2209142,0
+ATI.US,D,20141022,000000,31.763,31.782,30.789,30.807,2872353,0
+ATI.US,D,20141023,000000,31.123,31.458,30.742,30.999,1398623,0
+ATI.US,D,20141024,000000,30.999,31.563,30.856,31.515,909008,0
+ATI.US,D,20141027,000000,31.087,31.132,29.788,30.084,1449868,0
+ATI.US,D,20141028,000000,30.332,31.706,30.045,31.677,1634107,0
+ATI.US,D,20141029,000000,31.906,32.069,29.692,29.958,2655878,0
+ATI.US,D,20141030,000000,29.71,30.369,29.597,30.187,2102672,0
+ATI.US,D,20141031,000000,30.665,31.391,30.159,31.353,1452828,0
+ATI.US,D,20141103,000000,31.295,31.429,30.235,30.542,1025468,0
+ATI.US,D,20141104,000000,30.437,30.437,29.167,29.492,1307689,0
+ATI.US,D,20141105,000000,29.625,29.75,28.976,29.1,1527334,0
+ATI.US,D,20141106,000000,29.243,29.922,29.157,29.912,1123890,0
+ATI.US,D,20141107,000000,29.949,31.23,29.815,31.191,1828445,0
+ATI.US,D,20141110,000000,31.181,31.391,30.026,30.378,1302783,0
+ATI.US,D,20141111,000000,30.304,30.752,30.131,30.627,691852,0
+ATI.US,D,20141112,000000,30.474,31.058,30.427,30.895,779147,0
+ATI.US,D,20141113,000000,30.979,31.132,30.054,30.235,1019038,0
+ATI.US,D,20141114,000000,30.131,31.409,29.997,31.353,969971,0
+ATI.US,D,20141117,000000,31.113,31.554,30.761,31.419,957440,0
+ATI.US,D,20141118,000000,31.237,31.696,31.162,31.324,653712,0
+ATI.US,D,20141119,000000,31.038,31.304,30.695,31.142,890219,0
+ATI.US,D,20141120,000000,30.771,31.964,30.714,31.915,635810,0
+ATI.US,D,20141121,000000,32.688,33.958,32.45,33.778,2157319,0
+ATI.US,D,20141124,000000,33.654,33.786,33.214,33.509,992003,0
+ATI.US,D,20141125,000000,33.567,33.872,33.347,33.739,768828,0
+ATI.US,D,20141126,000000,33.862,33.939,33.347,33.481,919180,0
+ATI.US,D,20141128,000000,33.165,33.165,32.059,32.154,777701,0
+ATI.US,D,20141201,000000,32.079,32.144,30.969,31.314,970005,0
+ATI.US,D,20141202,000000,31.524,31.772,30.999,31.067,777996,0
+ATI.US,D,20141203,000000,31.211,32.929,30.979,32.718,1095147,0
+ATI.US,D,20141204,000000,32.527,33.252,32.45,32.957,1006254,0
+ATI.US,D,20141205,000000,32.89,33.137,32.527,32.641,924756,0
+ATI.US,D,20141208,000000,32.479,32.784,31.725,31.935,944095,0
+ATI.US,D,20141209,000000,31.485,32.966,31.304,32.909,901639,0
+ATI.US,D,20141210,000000,32.593,32.659,31.505,31.648,832944,0
+ATI.US,D,20141211,000000,31.429,31.495,30.542,30.636,937216,0
+ATI.US,D,20141212,000000,30.204,30.204,29.273,29.302,1189127,0
+ATI.US,D,20141215,000000,29.437,29.649,28.812,28.832,1702241,0
+ATI.US,D,20141216,000000,29.312,30.302,28.995,29.081,1727308,0
+ATI.US,D,20141217,000000,29.322,30.724,29.178,30.598,1998339,0
+ATI.US,D,20141218,000000,31.135,31.405,29.954,30.396,1549091,0
+ATI.US,D,20141219,000000,30.753,32.097,30.588,32.018,2208829,0
+ATI.US,D,20141222,000000,31.923,32.68,31.702,32.509,1232417,0
+ATI.US,D,20141223,000000,32.643,33.746,32.624,33.314,797025,0
+ATI.US,D,20141224,000000,33.314,33.707,32.987,33.373,389068,0
+ATI.US,D,20141226,000000,33.671,33.929,33.277,33.592,481470,0
+ATI.US,D,20141229,000000,33.602,34.197,33.478,33.766,651944,0
+ATI.US,D,20141230,000000,33.652,34.015,33.506,33.516,651095,0
+ATI.US,D,20141231,000000,33.671,33.986,33.199,33.373,536942,0
+ATI.US,D,20150102,000000,33.449,33.688,32.73,33.007,764361,0
+ATI.US,D,20150105,000000,32.383,32.451,30.473,31.096,1261099,0
+ATI.US,D,20150106,000000,31.02,31.279,30.022,30.32,1250691,0
+ATI.US,D,20150107,000000,30.685,31.184,30.349,30.857,1098286,0
+ATI.US,D,20150108,000000,31.308,31.5,30.608,31.03,1130665,0
+ATI.US,D,20150109,000000,31.08,31.232,30.061,30.396,974015,0
+ATI.US,D,20150112,000000,29.954,30.081,28.611,29.361,1328566,0
+ATI.US,D,20150113,000000,29.591,29.666,28.757,28.91,1286179,0
+ATI.US,D,20150114,000000,28.257,28.324,26.307,27.373,3100349,0
+ATI.US,D,20150115,000000,27.786,28.006,26.664,26.817,1510787,0
+ATI.US,D,20150116,000000,26.567,27.047,26.031,26.989,2810463,0
+ATI.US,D,20150120,000000,27.661,28.169,26.385,26.941,1667376,0
+ATI.US,D,20150121,000000,26.941,27.556,26.635,27.44,1792170,0
+ATI.US,D,20150122,000000,27.623,27.795,27.057,27.354,1250144,0
+ATI.US,D,20150123,000000,27.067,27.094,26.05,26.222,1335526,0
+ATI.US,D,20150126,000000,26.222,27.163,26.154,27.124,989044,0
+ATI.US,D,20150127,000000,26.491,27.104,26.193,26.778,1347221,0
+ATI.US,D,20150128,000000,27.183,27.238,26.491,26.692,1675801,0
+ATI.US,D,20150129,000000,26.826,27.009,26.414,26.923,1555997,0
+ATI.US,D,20150130,000000,26.605,27.767,26.558,27.383,1515791,0
+ATI.US,D,20150202,000000,27.71,28.179,27.412,27.872,1022592,0
+ATI.US,D,20150203,000000,28.238,29.676,28.179,29.591,1494731,0
+ATI.US,D,20150204,000000,29.091,29.505,28.793,28.995,1017201,0
+ATI.US,D,20150205,000000,29.091,30.961,29.091,30.877,1389199,0
+ATI.US,D,20150206,000000,30.559,31.673,30.493,30.877,1431368,0
+ATI.US,D,20150209,000000,31.06,31.74,30.867,30.926,1043272,0
+ATI.US,D,20150210,000000,30.724,30.954,29.879,30.551,853352,0
+ATI.US,D,20150211,000000,30.253,30.588,29.849,30.454,799191,0
+ATI.US,D,20150212,000000,31.01,32.134,30.945,31.953,1111672,0
+ATI.US,D,20150213,000000,32.365,32.893,32.21,32.327,1266025,0
+ATI.US,D,20150217,000000,32.172,32.24,31.454,31.721,818545,0
+ATI.US,D,20150218,000000,31.434,32.134,31.214,31.884,597768,0
+ATI.US,D,20150219,000000,31.48,31.712,30.837,31.597,800370,0
+ATI.US,D,20150220,000000,31.645,32.604,31.5,32.471,807384,0
+ATI.US,D,20150223,000000,31.999,32.547,31.712,32.21,695777,0
+ATI.US,D,20150224,000000,32.383,32.96,32.337,32.833,687965,0
+ATI.US,D,20150225,000000,32.643,32.823,32.163,32.21,602550,0
+ATI.US,D,20150226,000000,32.431,32.671,31.99,32.337,587677,0
+ATI.US,D,20150227,000000,32.355,32.74,32.077,32.308,752948,0
+ATI.US,D,20150302,000000,32.153,32.537,31.865,32.374,764536,0
+ATI.US,D,20150303,000000,32.249,32.308,31.76,31.913,598459,0
+ATI.US,D,20150304,000000,31.52,31.664,31.01,31.606,680768,0
+ATI.US,D,20150305,000000,31.454,31.454,30.753,31.08,861119,0
+ATI.US,D,20150306,000000,30.675,31.298,30.071,30.367,1023551,0
+ATI.US,D,20150309,000000,30.86,31.932,30.84,31.807,2092017,0
+ATI.US,D,20150310,000000,31.209,31.391,30.33,30.436,1214145,0
+ATI.US,D,20150311,000000,29.556,30.579,29.556,30.33,855184,0
+ATI.US,D,20150312,000000,30.811,30.985,30.33,30.484,718231,0
+ATI.US,D,20150313,000000,30.156,30.165,28.438,28.728,1749115,0
+ATI.US,D,20150316,000000,28.882,28.882,27.907,28.659,866373,0
+ATI.US,D,20150317,000000,28.659,28.747,28.002,28.34,900973,0
+ATI.US,D,20150318,000000,28.002,29.616,27.992,29.44,849487,0
+ATI.US,D,20150319,000000,29.046,29.046,28.254,28.477,763813,0
+ATI.US,D,20150320,000000,28.669,28.853,28.477,28.514,1490538,0
+ATI.US,D,20150323,000000,28.997,30.56,28.948,30.406,1365603,0
+ATI.US,D,20150324,000000,30.386,30.667,30.02,30.494,892583,0
+ATI.US,D,20150325,000000,30.802,31.064,29.44,29.45,1242634,0
+ATI.US,D,20150326,000000,29.48,29.817,28.863,29.228,954948,0
+ATI.US,D,20150327,000000,29.007,29.47,28.757,28.978,1062999,0
+ATI.US,D,20150330,000000,29.056,29.856,29.056,29.76,779664,0
+ATI.US,D,20150331,000000,29.211,29.267,28.543,28.968,1209996,0
+ATI.US,D,20150401,000000,28.698,28.997,28.369,28.582,763502,0
+ATI.US,D,20150402,000000,28.274,29.711,28.042,29.51,1627597,0
+ATI.US,D,20150406,000000,29.701,30.455,29.316,30.193,1221500,0
+ATI.US,D,20150407,000000,30.406,30.579,29.934,30.01,1135607,0
+ATI.US,D,20150408,000000,30.339,30.658,28.978,29.026,1298886,0
+ATI.US,D,20150409,000000,28.793,29.228,28.669,29.083,885576,0
+ATI.US,D,20150410,000000,29.065,29.422,28.997,29.123,647164,0
+ATI.US,D,20150413,000000,29.123,29.201,28.698,28.939,844825,0
+ATI.US,D,20150414,000000,29.247,29.741,29.103,29.663,1515298,0
+ATI.US,D,20150415,000000,29.827,30.32,29.78,30.137,1463900,0
+ATI.US,D,20150416,000000,29.991,30.311,29.316,29.355,683765,0
+ATI.US,D,20150417,000000,28.968,29.123,28.592,28.803,999390,0
+ATI.US,D,20150420,000000,28.911,29.566,28.911,29.247,1164813,0
+ATI.US,D,20150421,000000,30.745,33.515,30.504,33.447,3456639,0
+ATI.US,D,20150422,000000,33.302,33.389,32.637,33.101,1919602,0
+ATI.US,D,20150423,000000,33.157,33.671,32.868,33.361,1200678,0
+ATI.US,D,20150424,000000,33.756,33.862,33.236,33.409,969224,0
+ATI.US,D,20150427,000000,33.671,33.727,32.828,32.888,1110963,0
+ATI.US,D,20150428,000000,33.061,33.641,32.897,33.476,1058563,0
+ATI.US,D,20150429,000000,33.138,33.302,32.637,33.031,925735,0
+ATI.US,D,20150430,000000,32.684,33.302,32.53,32.809,842754,0
+ATI.US,D,20150501,000000,33.157,33.418,32.55,33.061,780595,0
+ATI.US,D,20150504,000000,33.138,33.776,33.031,33.467,828974,0
+ATI.US,D,20150505,000000,33.631,34.692,33.486,34.064,1427966,0
+ATI.US,D,20150506,000000,34.52,34.731,34.007,34.267,1307836,0
+ATI.US,D,20150507,000000,33.959,33.968,33.254,33.591,744440,0
+ATI.US,D,20150508,000000,34.152,34.548,33.892,34.45,827835,0
+ATI.US,D,20150511,000000,34.568,35.678,34.346,35.243,1475724,0
+ATI.US,D,20150512,000000,35.195,35.378,34.538,34.577,709849,0
+ATI.US,D,20150513,000000,35.117,35.678,34.905,35.358,968032,0
+ATI.US,D,20150514,000000,35.715,36.429,35.388,36.15,904082,0
+ATI.US,D,20150515,000000,36.064,36.448,35.754,35.937,1416909,0
+ATI.US,D,20150518,000000,35.735,35.976,35.446,35.754,605999,0
+ATI.US,D,20150519,000000,35.744,35.773,34.142,34.46,1107509,0
+ATI.US,D,20150520,000000,34.604,34.634,33.766,34.49,776871,0
+ATI.US,D,20150521,000000,34.287,34.49,32.763,33.216,1370367,0
+ATI.US,D,20150522,000000,33.216,33.565,32.721,33.302,688813,0
+ATI.US,D,20150526,000000,33.196,33.292,31.973,32.091,796669,0
+ATI.US,D,20150527,000000,32.022,32.643,31.818,32.574,766517,0
+ATI.US,D,20150528,000000,32.352,32.808,31.45,32.041,1018847,0
+ATI.US,D,20150529,000000,31.149,31.664,30.837,31.537,1671846,0
+ATI.US,D,20150601,000000,31.565,31.809,30.983,31.129,947766,0
+ATI.US,D,20150602,000000,31.198,32.409,31.198,31.954,968460,0
+ATI.US,D,20150603,000000,31.935,32.964,31.915,32.304,806192,0
+ATI.US,D,20150604,000000,32.1,32.419,31.809,31.886,814231,0
+ATI.US,D,20150605,000000,31.731,32.12,31.537,31.664,540313,0
+ATI.US,D,20150608,000000,31.74,32.343,31.284,31.498,538457,0
+ATI.US,D,20150609,000000,31.644,31.905,31.274,31.518,578177,0
+ATI.US,D,20150610,000000,31.858,32.264,31.779,31.858,862258,0
+ATI.US,D,20150611,000000,31.896,32.071,31.478,31.75,776031,0
+ATI.US,D,20150612,000000,31.604,32.216,31.372,32.148,872352,0
+ATI.US,D,20150615,000000,31.779,32.11,31.43,31.585,1240668,0
+ATI.US,D,20150616,000000,31.565,32.196,31.565,32.051,486415,0
+ATI.US,D,20150617,000000,32.091,32.399,30.946,31.43,702829,0
+ATI.US,D,20150618,000000,31.537,31.925,30.693,31.052,1117827,0
+ATI.US,D,20150619,000000,30.973,31.314,30.808,30.827,1122774,0
+ATI.US,D,20150622,000000,30.983,31.042,30.372,30.44,762084,0
+ATI.US,D,20150623,000000,30.45,31.547,30.334,31.42,1070342,0
+ATI.US,D,20150624,000000,31.227,31.498,30.827,31.149,1277974,0
+ATI.US,D,20150625,000000,31.139,31.547,30.45,30.499,856585,0
+ATI.US,D,20150626,000000,30.615,31.099,30.509,30.789,770123,0
+ATI.US,D,20150629,000000,30.324,30.528,29.761,30.053,1533032,0
+ATI.US,D,20150630,000000,30.334,30.761,28.994,29.305,1633710,0
+ATI.US,D,20150701,000000,29.47,30.101,29.209,29.226,18543031,0
+ATI.US,D,20150702,000000,29.305,29.48,27.811,28.674,2814818,0
+ATI.US,D,20150706,000000,28.024,28.257,27.277,27.297,2575837,0
+ATI.US,D,20150707,000000,26.82,28.024,26.161,27.762,2266158,0
+ATI.US,D,20150708,000000,27.558,27.752,26.772,26.995,1193573,0
+ATI.US,D,20150709,000000,27.714,27.791,27.082,27.217,1265608,0
+ATI.US,D,20150710,000000,27.782,27.878,27.122,27.287,1217995,0
+ATI.US,D,20150713,000000,27.471,27.976,27.122,27.898,1347021,0
+ATI.US,D,20150714,000000,27.752,27.811,27.151,27.327,1507659,0
+ATI.US,D,20150715,000000,25.064,25.52,23.91,25.423,6408264,0
+ATI.US,D,20150716,000000,25.113,25.89,25.113,25.821,2088083,0
+ATI.US,D,20150717,000000,25.764,25.831,24.772,24.812,2112299,0
+ATI.US,D,20150720,000000,24.89,24.987,24.259,24.327,1496139,0
+ATI.US,D,20150721,000000,23.23,23.318,20.969,21.028,8193725,0
+ATI.US,D,20150722,000000,20.64,20.999,19.825,19.951,4380726,0
+ATI.US,D,20150723,000000,20.135,21.328,20.037,21.028,3622454,0
+ATI.US,D,20150724,000000,21.387,21.455,20.62,20.755,2974140,0
+ATI.US,D,20150727,000000,20.493,20.775,20.135,20.62,2093543,0
+ATI.US,D,20150728,000000,21.047,21.542,20.892,21.299,1969466,0
+ATI.US,D,20150729,000000,21.222,22.065,21.173,21.863,2256626,0
+ATI.US,D,20150730,000000,21.756,21.989,21.163,21.182,1849099,0
+ATI.US,D,20150731,000000,21.445,21.455,20.659,20.688,1620834,0
+ATI.US,D,20150803,000000,20.512,20.64,19.961,20.165,2175597,0
+ATI.US,D,20150804,000000,20.358,20.562,19.815,19.961,1655152,0
+ATI.US,D,20150805,000000,20.417,21.591,20.329,20.417,1516543,0
+ATI.US,D,20150806,000000,20.417,20.95,20.261,20.911,1458785,0
+ATI.US,D,20150807,000000,20.814,21.252,20.213,20.339,1206557,0
+ATI.US,D,20150810,000000,20.854,21.999,20.387,21.883,1845287,0
+ATI.US,D,20150811,000000,21.018,21.018,20,20.407,2085795,0
+ATI.US,D,20150812,000000,20.232,20.27,19.583,19.854,3656770,0
+ATI.US,D,20150813,000000,19.679,19.776,19.106,19.32,1767686,0
+ATI.US,D,20150814,000000,19.311,19.835,19.067,19.573,1555602,0
+ATI.US,D,20150817,000000,19.233,19.359,19.067,19.203,771772,0
+ATI.US,D,20150818,000000,19.203,19.271,18.835,18.913,745493,0
+ATI.US,D,20150819,000000,18.708,18.845,18.137,18.31,1529218,0
+ATI.US,D,20150820,000000,18.593,18.593,17.874,17.883,1203362,0
+ATI.US,D,20150821,000000,17.506,17.583,17.088,17.088,1428330,0
+ATI.US,D,20150824,000000,16.884,17.456,16.089,16.777,2540366,0
+ATI.US,D,20150825,000000,17.544,17.806,16.42,16.447,1775621,0
+ATI.US,D,20150826,000000,16.827,17.175,16.41,17.078,1800354,0
+ATI.US,D,20150827,000000,17.234,18.612,17.156,18.474,1849924,0
+ATI.US,D,20150828,000000,18.253,19.116,18.038,18.767,1708431,0
+ATI.US,D,20150831,000000,18.534,18.913,18.194,18.738,1097629,0
+ATI.US,D,20150901,000000,17.962,18.379,17.806,18.029,1266121,0
+ATI.US,D,20150902,000000,18.504,18.504,17.758,18.253,947067,0
+ATI.US,D,20150903,000000,18.029,18.389,17.37,17.564,1629800,0
+ATI.US,D,20150904,000000,17.253,17.612,17.185,17.398,1154721,0
+ATI.US,D,20150908,000000,18.174,18.174,17.65,17.922,1103091,0
+ATI.US,D,20150909,000000,18.057,18.253,17.321,17.486,879464,0
+ATI.US,D,20150910,000000,17.466,17.902,17.195,17.583,959451,0
+ATI.US,D,20150911,000000,17.564,17.65,17.108,17.496,811860,0
+ATI.US,D,20150914,000000,17.35,17.486,16.585,16.884,1152144,0
+ATI.US,D,20150915,000000,16.856,17.642,16.767,17.574,1190377,0
+ATI.US,D,20150916,000000,17.67,18.011,17.486,17.922,1112880,0
+ATI.US,D,20150917,000000,17.846,18.282,17.68,17.748,1087082,0
+ATI.US,D,20150918,000000,17.36,17.388,16.535,16.738,2539665,0
+ATI.US,D,20150921,000000,17.02,17.02,16.186,16.37,1112778,0
+ATI.US,D,20150922,000000,15.904,15.904,15.39,15.729,1429565,0
+ATI.US,D,20150923,000000,15.855,15.914,14.924,14.973,1491917,0
+ATI.US,D,20150924,000000,14.876,15.632,14.759,15.526,1173376,0
+ATI.US,D,20150925,000000,15.652,15.827,14.691,14.729,1556838,0
+ATI.US,D,20150928,000000,14.302,14.402,13.624,13.866,1796820,0
+ATI.US,D,20150929,000000,13.993,14.139,13.255,13.672,1693178,0
+ATI.US,D,20150930,000000,13.954,14.021,13.332,13.761,1871049,0
+ATI.US,D,20151001,000000,13.672,14.283,13.537,13.984,1868988,0
+ATI.US,D,20151002,000000,13.964,15.05,13.876,15.041,1801797,0
+ATI.US,D,20151005,000000,15.43,16.225,15.43,16.03,2185773,0
+ATI.US,D,20151006,000000,16.03,16.565,15.973,16.37,2301197,0
+ATI.US,D,20151007,000000,16.341,17.379,16.206,17.03,3095394,0
+ATI.US,D,20151008,000000,17.02,17.797,16.922,17.729,1749857,0
+ATI.US,D,20151009,000000,17.972,18.534,17.922,18.021,2263274,0
+ATI.US,D,20151012,000000,18.097,18.184,17.205,17.379,978951,0
+ATI.US,D,20151013,000000,17.049,17.836,16.827,17.447,1254993,0
+ATI.US,D,20151014,000000,17.583,17.719,16.874,17.03,2363785,0
+ATI.US,D,20151015,000000,17.068,17.69,16.748,17.65,1408130,0
+ATI.US,D,20151016,000000,17.36,17.612,16.622,16.922,1218305,0
+ATI.US,D,20151019,000000,16.7,16.807,16.243,16.476,1447348,0
+ATI.US,D,20151020,000000,16.206,16.234,14.021,14.556,6527068,0
+ATI.US,D,20151021,000000,14.312,14.352,13.168,13.207,4345788,0
+ATI.US,D,20151022,000000,13.246,13.895,13.158,13.751,3165305,0
+ATI.US,D,20151023,000000,13.945,14.167,13.546,14.129,4583639,0
+ATI.US,D,20151026,000000,14.08,14.216,13.275,13.304,2480821,0
+ATI.US,D,20151027,000000,13.187,13.42,12.905,13.091,2130539,0
+ATI.US,D,20151028,000000,13.051,14.537,13.051,14.157,3364611,0
+ATI.US,D,20151029,000000,13.925,14.429,13.866,13.905,1167087,0
+ATI.US,D,20151030,000000,14.207,14.372,13.761,14.264,1759236,0
+ATI.US,D,20151102,000000,14.177,14.885,14.177,14.711,1473662,0
+ATI.US,D,20151103,000000,14.729,15.565,14.729,15.264,2304180,0
+ATI.US,D,20151104,000000,15.313,15.447,14.546,14.749,1958634,0
+ATI.US,D,20151105,000000,14.556,14.663,13.751,13.886,2034286,0
+ATI.US,D,20151106,000000,13.779,13.905,13.372,13.866,3057821,0
+ATI.US,D,20151109,000000,13.876,13.905,13.381,13.575,1567235,0
+ATI.US,D,20151110,000000,13.469,13.761,13.246,13.469,1657624,0
+ATI.US,D,20151111,000000,13.614,13.652,12.819,13.148,1715335,0
+ATI.US,D,20151112,000000,12.839,13.332,12.508,12.528,2158673,0
+ATI.US,D,20151113,000000,12.673,12.829,12.334,12.624,1947412,0
+ATI.US,D,20151116,000000,12.596,12.915,12.189,12.469,2203089,0
+ATI.US,D,20151117,000000,12.528,12.713,12.147,12.274,1727800,0
+ATI.US,D,20151118,000000,12.498,13.055,12.323,13.015,2036778,0
+ATI.US,D,20151119,000000,13.015,13.211,12.811,12.958,1716654,0
+ATI.US,D,20151120,000000,13.055,13.095,11.972,12.029,2732979,0
+ATI.US,D,20151123,000000,11.962,12.205,11.747,11.853,1982705,0
+ATI.US,D,20151124,000000,11.756,12.694,11.756,12.635,1946348,0
+ATI.US,D,20151125,000000,12.538,12.597,11.962,12.303,1774091,0
+ATI.US,D,20151127,000000,12.214,12.274,11.698,12.128,1081988,0
+ATI.US,D,20151130,000000,12.177,12.723,12.009,12.372,2330703,0
+ATI.US,D,20151201,000000,12.429,12.742,12.333,12.694,2430848,0
+ATI.US,D,20151202,000000,12.508,12.792,12.323,12.429,2517344,0
+ATI.US,D,20151203,000000,12.548,12.869,12.352,12.478,1909351,0
+ATI.US,D,20151204,000000,12.449,12.469,12.059,12.167,2669790,0
+ATI.US,D,20151207,000000,11.943,12.049,11.776,11.844,2336540,0
+ATI.US,D,20151208,000000,11.619,11.629,11.181,11.259,2864879,0
+ATI.US,D,20151209,000000,11.483,11.796,11.259,11.619,3168642,0
+ATI.US,D,20151210,000000,11.659,13.455,11.639,13.26,4052298,0
+ATI.US,D,20151211,000000,12.938,13.085,12.264,12.635,4025527,0
+ATI.US,D,20151214,000000,12.323,12.713,11.991,12,2936159,0
+ATI.US,D,20151215,000000,12.009,12.177,10.417,10.517,6166357,0
+ATI.US,D,20151216,000000,10.555,10.643,9.911,10.341,3604202,0
+ATI.US,D,20151217,000000,10.252,10.596,10.184,10.301,2758274,0
+ATI.US,D,20151218,000000,10.301,10.606,10.242,10.291,4003147,0
+ATI.US,D,20151221,000000,10.39,10.557,10.115,10.478,2703593,0
+ATI.US,D,20151222,000000,10.498,11.875,10.478,11.738,3133517,0
+ATI.US,D,20151223,000000,12.072,12.445,11.945,12.171,3927121,0
+ATI.US,D,20151224,000000,12.161,12.229,11.649,11.935,1072548,0
+ATI.US,D,20151228,000000,11.708,11.708,10.852,10.961,2637160,0
+ATI.US,D,20151229,000000,11.128,11.128,10.616,10.871,2189306,0
+ATI.US,D,20151230,000000,10.665,11.374,10.645,11.167,2020039,0
+ATI.US,D,20151231,000000,11.088,11.364,10.857,11.069,1914752,0
+ATI.US,D,20160104,000000,10.843,11.472,10.438,11.305,3028779,0
+ATI.US,D,20160105,000000,11.344,11.442,10.64,10.981,2288569,0
+ATI.US,D,20160106,000000,10.685,10.784,10.458,10.528,1890239,0
+ATI.US,D,20160107,000000,10.154,10.164,9.2927,9.3666,3623672,0
+ATI.US,D,20160108,000000,9.3272,9.553,9.2878,9.3272,2725529,0
+ATI.US,D,20160111,000000,9.4253,9.662,8.9435,8.9828,2537803,0
+ATI.US,D,20160112,000000,9.0713,9.2386,8.2252,8.5892,4132719,0
+ATI.US,D,20160113,000000,8.7269,9.2091,8.2842,8.3335,3462533,0
+ATI.US,D,20160114,000000,8.4121,8.8696,8.2055,8.7369,2852566,0
+ATI.US,D,20160115,000000,8.3235,8.3235,7.8513,8.117,3014135,0
+ATI.US,D,20160119,000000,8.3039,8.3039,7.4184,7.4971,2443194,0
+ATI.US,D,20160120,000000,7.2709,7.8465,6.9659,7.6939,4957022,0
+ATI.US,D,20160121,000000,7.7136,8.4023,7.5857,8.1564,4216847,0
+ATI.US,D,20160122,000000,8.4416,8.8943,8.0284,8.1367,4546562,0
+ATI.US,D,20160125,000000,8.0678,8.0973,7.4774,7.566,3942903,0
+ATI.US,D,20160126,000000,7.084,8.2547,7.0151,7.8317,6480167,0
+ATI.US,D,20160127,000000,7.6348,8.4072,7.4774,8.2547,4163464,0
+ATI.US,D,20160128,000000,8.5401,8.6778,7.935,8.0087,4203448,0
+ATI.US,D,20160129,000000,8.0186,9.2287,7.9891,9.2287,4019487,0
+ATI.US,D,20160201,000000,9.2189,9.2386,8.5105,8.7565,3153834,0
+ATI.US,D,20160202,000000,8.5007,8.6699,8.1268,8.1564,2581500,0
+ATI.US,D,20160203,000000,8.2547,8.8746,7.9104,8.8647,3141285,0
+ATI.US,D,20160204,000000,9.032,10.606,8.9828,10.212,5347889,0
+ATI.US,D,20160205,000000,10.025,10.843,9.918,10.301,4320883,0
+ATI.US,D,20160208,000000,9.977,10.015,9.3862,9.711,3585565,0
+ATI.US,D,20160209,000000,9.524,9.948,9.1992,9.799,4318676,0
+ATI.US,D,20160210,000000,9.78,9.958,9.4597,9.642,1945596,0
+ATI.US,D,20160211,000000,9.4846,9.799,9.0025,9.3272,2737268,0
+ATI.US,D,20160212,000000,9.573,10.626,9.455,10.567,3261529,0
+ATI.US,D,20160216,000000,10.803,11.344,10.39,11.324,2763235,0
+ATI.US,D,20160217,000000,11.442,12.535,11.422,12.092,4377528,0
+ATI.US,D,20160218,000000,12.082,12.087,11.098,11.384,3251582,0
+ATI.US,D,20160219,000000,11.167,11.295,10.704,11.157,2379610,0
+ATI.US,D,20160222,000000,11.541,12.308,11.541,12.171,2650723,0
+ATI.US,D,20160223,000000,12.062,12.249,11.57,11.748,1985016,0
+ATI.US,D,20160224,000000,11.462,11.704,10.635,11.619,2443577,0
+ATI.US,D,20160225,000000,11.619,11.915,11.226,11.59,2200188,0
+ATI.US,D,20160226,000000,11.787,12.398,11.757,12.122,2217564,0
+ATI.US,D,20160229,000000,12.368,13.371,12.328,13.194,3366474,0
+ATI.US,D,20160301,000000,13.439,13.646,13.164,13.469,2784342,0
+ATI.US,D,20160302,000000,13.568,15.112,13.469,15.103,3878542,0
+ATI.US,D,20160303,000000,15.024,15.24,14.557,15.043,4017849,0
+ATI.US,D,20160304,000000,15.26,16.126,14.788,15.329,3576454,0
+ATI.US,D,20160307,000000,15.624,16.608,15.25,16.608,3191565,0
+ATI.US,D,20160308,000000,16.215,16.489,15.653,16.136,3147518,0
+ATI.US,D,20160309,000000,16.264,16.551,15.266,15.661,2147247,0
+ATI.US,D,20160310,000000,15.711,16.225,15.166,16.126,2590263,0
+ATI.US,D,20160311,000000,16.284,16.561,15.839,15.888,2370829,0
+ATI.US,D,20160314,000000,15.621,16.313,14.88,15.591,2829874,0
+ATI.US,D,20160315,000000,15.028,15.601,14.603,15.266,1762157,0
+ATI.US,D,20160316,000000,15.266,16.136,14.771,16.126,2379987,0
+ATI.US,D,20160317,000000,16.303,17.658,15.592,17.193,3937466,0
+ATI.US,D,20160318,000000,17.48,18.172,16.798,17.055,4513885,0
+ATI.US,D,20160321,000000,16.986,17.401,16.778,17.342,1668806,0
+ATI.US,D,20160322,000000,17.085,17.431,16.916,17.371,1671472,0
+ATI.US,D,20160323,000000,17.065,17.125,15.493,15.661,2621618,0
+ATI.US,D,20160324,000000,15.384,16.016,15.186,16.016,1517486,0
+ATI.US,D,20160328,000000,16.076,16.244,15.453,16.016,1142404,0
+ATI.US,D,20160329,000000,15.543,16.007,14.851,16.007,2085311,0
+ATI.US,D,20160330,000000,16.234,16.848,16.026,16.61,1793608,0
+ATI.US,D,20160331,000000,16.66,16.808,15.878,16.116,1805077,0
+ATI.US,D,20160401,000000,15.968,16.225,15.513,16.195,1479563,0
+ATI.US,D,20160404,000000,15.364,15.701,14.894,15.018,2579977,0
+ATI.US,D,20160405,000000,14.474,14.999,14.277,14.613,2610359,0
+ATI.US,D,20160406,000000,14.504,14.87,14.099,14.554,2824446,0
+ATI.US,D,20160407,000000,14.426,14.682,14.089,14.227,1775007,0
+ATI.US,D,20160408,000000,14.672,15.152,14.583,14.949,2266330,0
+ATI.US,D,20160411,000000,15.236,15.533,15.166,15.295,1438382,0
+ATI.US,D,20160412,000000,15.226,15.543,14.702,15.286,2257756,0
+ATI.US,D,20160413,000000,15.73,16.571,15.553,16.343,2349468,0
+ATI.US,D,20160414,000000,16.433,16.778,16.076,16.66,1993343,0
+ATI.US,D,20160415,000000,16.423,16.877,16.323,16.699,1649294,0
+ATI.US,D,20160418,000000,16.413,17.006,15.968,16.689,1847297,0
+ATI.US,D,20160419,000000,17.105,17.816,17.025,17.45,2054243,0
+ATI.US,D,20160420,000000,17.51,17.718,17.163,17.49,1780367,0
+ATI.US,D,20160421,000000,17.579,17.787,17.11,17.303,2189367,0
+ATI.US,D,20160422,000000,17.273,17.826,17.154,17.411,1625963,0
+ATI.US,D,20160425,000000,17.213,17.361,16.244,16.551,2153750,0
+ATI.US,D,20160426,000000,15.651,16.63,14.633,16.561,5289347,0
+ATI.US,D,20160427,000000,16.461,16.906,16.116,16.461,2800027,0
+ATI.US,D,20160428,000000,16.461,16.996,16.136,16.274,2709674,0
+ATI.US,D,20160429,000000,16.521,16.936,15.948,16.156,2063736,0
+ATI.US,D,20160502,000000,16.116,16.373,15.671,16.225,2412091,0
+ATI.US,D,20160503,000000,15.898,15.898,15.018,15.305,2417696,0
+ATI.US,D,20160504,000000,15.008,15.681,14.781,15.266,2190638,0
+ATI.US,D,20160505,000000,15.581,15.701,14.811,14.929,1730769,0
+ATI.US,D,20160506,000000,14.87,15.711,14.653,15.384,1420631,0
+ATI.US,D,20160509,000000,14.909,14.909,13.792,13.991,2219250,0
+ATI.US,D,20160510,000000,14.188,14.682,14.014,14.682,1601785,0
+ATI.US,D,20160511,000000,14.731,14.861,14.336,14.484,1767898,0
+ATI.US,D,20160512,000000,14.623,14.781,13.991,14.158,1942909,0
+ATI.US,D,20160513,000000,14.039,14.564,13.891,14,1366544,0
+ATI.US,D,20160516,000000,14.416,14.841,13.971,14.009,2668933,0
+ATI.US,D,20160517,000000,14.227,14.416,13.694,14.009,1764692,0
+ATI.US,D,20160518,000000,12.309,12.912,11.37,11.429,17838964,0
+ATI.US,D,20160519,000000,11.222,11.35,10.802,11.123,10845917,0
+ATI.US,D,20160520,000000,11.272,11.306,10.935,11.103,4237122,0
+ATI.US,D,20160523,000000,11.39,11.667,11.281,11.627,6381822,0
+ATI.US,D,20160524,000000,11.567,11.755,11.4,11.489,3957740,0
+ATI.US,D,20160525,000000,11.648,12.016,11.648,11.927,4091286,0
+ATI.US,D,20160526,000000,12.225,12.335,11.977,12.096,4230939,0
+ATI.US,D,20160527,000000,12.096,12.275,11.947,12.166,2508508,0
+ATI.US,D,20160531,000000,12.205,12.584,12.176,12.325,3151973,0
+ATI.US,D,20160601,000000,12.126,12.305,11.728,12.136,2652653,0
+ATI.US,D,20160602,000000,11.996,12.514,11.957,12.504,1901554,0
+ATI.US,D,20160603,000000,12.703,13.062,12.544,12.992,2869586,0
+ATI.US,D,20160606,000000,13.072,13.599,13.072,13.53,2785688,0
+ATI.US,D,20160607,000000,13.38,13.813,13.291,13.54,2297517,0
+ATI.US,D,20160608,000000,13.878,14.107,13.788,14.007,4404178,0
+ATI.US,D,20160609,000000,13.729,13.783,13.251,13.609,2751246,0
+ATI.US,D,20160610,000000,13.34,13.669,13.072,13.38,3340110,0
+ATI.US,D,20160613,000000,13.39,13.709,13.211,13.231,2140097,0
+ATI.US,D,20160614,000000,13.062,13.46,12.738,13.022,2353025,0
+ATI.US,D,20160615,000000,13.191,13.599,13.082,13.311,2046495,0
+ATI.US,D,20160616,000000,13.181,13.38,12.713,13.37,2075491,0
+ATI.US,D,20160617,000000,13.49,13.928,13.41,13.51,4042751,0
+ATI.US,D,20160620,000000,13.749,14.087,13.699,13.878,1995621,0
+ATI.US,D,20160621,000000,13.848,13.868,13.251,13.52,2054817,0
+ATI.US,D,20160622,000000,13.669,13.958,13.221,13.311,2323439,0
+ATI.US,D,20160623,000000,13.739,14.177,13.49,14.147,2359470,0
+ATI.US,D,20160624,000000,13.221,13.5,12.196,12.375,13327246,0
+ATI.US,D,20160627,000000,12.196,12.245,11.28,11.509,3715824,0
+ATI.US,D,20160628,000000,11.777,12.026,11.499,11.897,2877526,0
+ATI.US,D,20160629,000000,12.235,12.305,11.877,12.026,1990914,0
+ATI.US,D,20160630,000000,12.255,12.713,12.046,12.693,2512830,0
+ATI.US,D,20160701,000000,12.673,13.51,12.653,13.42,3179777,0
+ATI.US,D,20160705,000000,13.311,13.38,12.415,12.634,1914721,0
+ATI.US,D,20160706,000000,12.375,12.743,12.21,12.653,2459619,0
+ATI.US,D,20160707,000000,12.703,13.41,12.683,13.042,2543554,0
+ATI.US,D,20160708,000000,13.311,13.848,13.201,13.599,3100628,0
+ATI.US,D,20160711,000000,13.838,14.515,13.813,14.406,3172238,0
+ATI.US,D,20160712,000000,14.784,15.292,14.309,14.983,5699207,0
+ATI.US,D,20160713,000000,15.132,15.182,14.406,14.943,2999396,0
+ATI.US,D,20160714,000000,15.103,15.501,14.953,15.312,3300864,0
+ATI.US,D,20160715,000000,15.232,15.575,15.033,15.56,4154044,0
+ATI.US,D,20160718,000000,15.371,15.441,14.879,15.033,2640201,0
+ATI.US,D,20160719,000000,14.864,14.953,14.296,14.485,2119861,0
+ATI.US,D,20160720,000000,14.256,14.869,14.047,14.694,2284438,0
+ATI.US,D,20160721,000000,14.893,15.381,14.714,14.913,2016796,0
+ATI.US,D,20160722,000000,14.834,15.083,14.625,15.053,1760944,0
+ATI.US,D,20160725,000000,14.943,15.302,14.884,15.063,2151390,0
+ATI.US,D,20160726,000000,15.521,18.059,14.784,17.9,6322241,0
+ATI.US,D,20160727,000000,18.209,18.587,17.642,17.88,7244022,0
+ATI.US,D,20160728,000000,18.01,18.239,17.552,17.82,3635274,0
+ATI.US,D,20160729,000000,17.791,17.99,17.452,17.731,1933858,0
+ATI.US,D,20160801,000000,17.661,17.711,17.203,17.362,1497528,0
+ATI.US,D,20160802,000000,17.323,17.532,16.755,16.954,1396134,0
+ATI.US,D,20160803,000000,16.885,17.84,16.467,17.591,4386311,0
+ATI.US,D,20160804,000000,17.581,17.581,16.914,17.183,1244189,0
+ATI.US,D,20160805,000000,17.263,17.601,17.094,17.173,2010070,0
+ATI.US,D,20160808,000000,17.333,17.532,17.143,17.163,1297420,0
+ATI.US,D,20160809,000000,17.074,17.233,16.904,16.984,2060756,0
+ATI.US,D,20160810,000000,17.124,17.382,16.755,16.924,1728584,0
+ATI.US,D,20160811,000000,16.914,17.591,16.745,17.502,2401265,0
+ATI.US,D,20160812,000000,17.432,17.572,16.934,17.054,1747412,0
+ATI.US,D,20160815,000000,17.223,17.99,17.173,17.91,2661807,0
+ATI.US,D,20160816,000000,18.03,18.05,17.59,17.69,1416567,0
+ATI.US,D,20160817,000000,17.54,17.96,17.27,17.77,1585362,0
+ATI.US,D,20160818,000000,17.95,17.97,17.61,17.83,1420203,0
+ATI.US,D,20160819,000000,17.58,17.59,17.16,17.36,1276457,0
+ATI.US,D,20160822,000000,17.1,17.63,17.07,17.6,1440778,0
+ATI.US,D,20160823,000000,17.8,18.02,17.64,17.66,1546063,0
+ATI.US,D,20160824,000000,17.51,17.57,16.57,16.59,2257934,0
+ATI.US,D,20160825,000000,16.54,17.12,16.54,16.81,2925300,0
+ATI.US,D,20160826,000000,17,17.27,16.55,16.65,2438749,0
+ATI.US,D,20160829,000000,17.11,18.54,16.92,18.5,4246198,0
+ATI.US,D,20160830,000000,18.3,18.47,17.52,17.6,2672830,0
+ATI.US,D,20160831,000000,17.32,17.57,16.96,17.06,2915443,0
+ATI.US,D,20160901,000000,17.1,17.1399,16.61,16.9,2973068,0
+ATI.US,D,20160902,000000,17.17,17.42,16.79,17.04,2286467,0
+ATI.US,D,20160906,000000,17.14,18.06,17.1,18.04,3069555,0
+ATI.US,D,20160907,000000,17.95,18.065,17.74,18,2460511,0
+ATI.US,D,20160908,000000,18.01,18.09,17.69,17.95,2377611,0
+ATI.US,D,20160909,000000,17.68,17.71,16.16,16.16,4880225,0
+ATI.US,D,20160912,000000,15.85,16.8401,15.7,16.7,3638324,0
+ATI.US,D,20160913,000000,16.23,16.23,15.31,15.66,4579703,0
+ATI.US,D,20160914,000000,15.7,16.14,15.49,15.93,2871528,0
+ATI.US,D,20160915,000000,15.93,16.13,15.74,15.94,2270203,0
+ATI.US,D,20160916,000000,15.78,15.89,15.62,15.77,2548408,0
+ATI.US,D,20160919,000000,16,16.64,16,16.32,2521546,0
+ATI.US,D,20160920,000000,16.49,16.735,16.13,16.6,2830919,0
+ATI.US,D,20160921,000000,16.75,17.46,16.75,17.43,2918503,0
+ATI.US,D,20160922,000000,17.75,18.07,17.65,17.67,2534824,0
+ATI.US,D,20160923,000000,17.55,17.93,17.4801,17.55,1540560,0
+ATI.US,D,20160926,000000,17.43,17.645,17.245,17.48,2911257,0
+ATI.US,D,20160927,000000,17.18,17.44,16.85,17.38,1977919,0
+ATI.US,D,20160928,000000,17.5,18.07,17.49,18.07,2396904,0
+ATI.US,D,20160929,000000,18.03,18.24,17.69,17.84,1875557,0
+ATI.US,D,20160930,000000,18.11,18.21,17.7,18.07,1776019,0
+ATI.US,D,20161003,000000,18.28,18.35,17.55,17.77,1870983,0
+ATI.US,D,20161004,000000,17.74,17.76,17.19,17.2,1849424,0
+ATI.US,D,20161005,000000,17.43,18.12,17.29,17.89,1657042,0
+ATI.US,D,20161006,000000,17.8,18.21,17.71,18.15,1032173,0
+ATI.US,D,20161007,000000,18.32,18.42,17.29,17.61,2215097,0
+ATI.US,D,20161010,000000,17.87,18.26,17.78,17.83,1595366,0
+ATI.US,D,20161011,000000,17.67,17.67,17.005,17.17,2345306,0
+ATI.US,D,20161012,000000,17.11,17.465,17.06,17.17,1179240,0
+ATI.US,D,20161013,000000,16.72,16.74,16.14,16.65,2022704,0
+ATI.US,D,20161014,000000,16.89,17.09,16.43,16.44,931864,0
+ATI.US,D,20161017,000000,16.51,16.955,16.5,16.79,1015338,0
+ATI.US,D,20161018,000000,17.25,17.37,16.67,16.92,703946,0
+ATI.US,D,20161019,000000,17,17.79,16.9,17.74,1506085,0
+ATI.US,D,20161020,000000,17.53,18.0775,17.07,17.79,1966760,0
+ATI.US,D,20161021,000000,17.54,17.825,17.21,17.77,1388759,0
+ATI.US,D,20161024,000000,18.05,18.55,17.715,17.8,2203649,0
+ATI.US,D,20161025,000000,16.77,17.3,14.9,15.12,8849695,0
+ATI.US,D,20161026,000000,15.01,15.01,13.89,14.27,5788979,0
+ATI.US,D,20161027,000000,14.08,14.2,13.425,13.47,3543111,0
+ATI.US,D,20161028,000000,13.37,13.995,13.35,13.61,2036481,0
+ATI.US,D,20161031,000000,13.64,13.87,13.42,13.64,1826131,0
+ATI.US,D,20161101,000000,13.77,13.8623,13.15,13.37,2384258,0
+ATI.US,D,20161102,000000,13.22,13.545,13.15,13.16,1440959,0
+ATI.US,D,20161103,000000,13.27,13.56,13.155,13.4,2060571,0
+ATI.US,D,20161104,000000,13.31,14.34,13.29,14.15,2311095,0
+ATI.US,D,20161107,000000,14.55,14.62,14.135,14.36,1664595,0
+ATI.US,D,20161108,000000,14.23,14.87,14.11,14.62,1398060,0
+ATI.US,D,20161109,000000,15.16,16.125,15.04,15.84,4431371,0
+ATI.US,D,20161110,000000,16.25,17.17,16.25,16.66,5407593,0
+ATI.US,D,20161111,000000,16.78,17.09,16.02,16.99,3108315,0
+ATI.US,D,20161114,000000,17.25,18,17.08,17.77,3273111,0
+ATI.US,D,20161115,000000,17.46,17.6,16.94,17.47,2510278,0
+ATI.US,D,20161116,000000,16.8,16.92,16.27,16.44,3203854,0
+ATI.US,D,20161117,000000,16.54,16.54,15.98,16.01,2043864,0
+ATI.US,D,20161118,000000,15.96,16.33,15.96,16.16,1479686,0
+ATI.US,D,20161121,000000,16.4,16.58,16.19,16.53,1328467,0
+ATI.US,D,20161122,000000,16.83,17.83,16.75,17.77,2486870,0
+ATI.US,D,20161123,000000,17.47,18.05,17.35,17.99,2349254,0
+ATI.US,D,20161125,000000,18.07,18.11,17.73,17.96,681445,0
+ATI.US,D,20161128,000000,17.98,18.12,17.21,17.67,2833889,0
+ATI.US,D,20161129,000000,17.15,17.35,16.375,16.5,2980292,0
+ATI.US,D,20161130,000000,16.98,17.64,16.88,17.54,2400320,0
+ATI.US,D,20161201,000000,17.62,17.93,17.41,17.76,2132454,0
+ATI.US,D,20161202,000000,17.13,17.46,15.95,16.93,5474752,0
+ATI.US,D,20161205,000000,17.16,17.77,17.09,17.7,2457107,0
+ATI.US,D,20161206,000000,17.51,18.11,17.19,18.09,2974925,0
+ATI.US,D,20161207,000000,18.24,18.71,18.08,18.29,3327691,0
+ATI.US,D,20161208,000000,18.5,18.6,18.01,18.39,2841564,0
+ATI.US,D,20161209,000000,18.43,19.12,18.25,18.94,2427678,0
+ATI.US,D,20161212,000000,19.11,19.2,17.45,17.5,2646538,0
+ATI.US,D,20161213,000000,17.64,17.8,16.47,16.99,2212818,0
+ATI.US,D,20161214,000000,16.92,17.35,16.73,16.76,1682850,0
+ATI.US,D,20161215,000000,16.5,17.18,16.38,16.84,2735637,0
+ATI.US,D,20161216,000000,16.86,17.17,16.205,16.3,3823980,0
+ATI.US,D,20161219,000000,16.03,16.53,16.03,16.38,1385864,0
+ATI.US,D,20161220,000000,16.35,17.46,16.35,17.28,2139260,0
+ATI.US,D,20161221,000000,17.34,17.6,17.06,17.4,1709671,0
+ATI.US,D,20161222,000000,17.31,17.68,16.63,16.69,1852418,0
+ATI.US,D,20161223,000000,16.64,16.73,16.31,16.43,1079553,0
+ATI.US,D,20161227,000000,16.61,16.77,16.42,16.67,810726,0
+ATI.US,D,20161228,000000,16.82,16.9,16.13,16.17,1007160,0
+ATI.US,D,20161229,000000,16.19,16.41,15.83,16.16,1690163,0
+ATI.US,D,20161230,000000,16.24,16.36,15.85,15.93,1284537,0
+ATI.US,D,20170103,000000,16.25,16.46,15.94,16.3,1164964,0
+ATI.US,D,20170104,000000,16.37,17.38,16.32,17.32,1652474,0
+ATI.US,D,20170105,000000,16.9,17.15,16.395,16.63,1762248,0
+ATI.US,D,20170106,000000,16.47,16.695,16.02,16.08,1965202,0
+ATI.US,D,20170109,000000,16.12,16.47,16.01,16.15,1331681,0
+ATI.US,D,20170110,000000,16.52,16.8,16.22,16.51,1885020,0
+ATI.US,D,20170111,000000,16.47,16.59,16,16.18,2150170,0
+ATI.US,D,20170112,000000,15.83,16.41,15.61,16.37,3204949,0
+ATI.US,D,20170113,000000,16.35,16.7,16.29,16.41,1069676,0
+ATI.US,D,20170117,000000,16.53,16.72,16.37,16.56,921771,0
+ATI.US,D,20170118,000000,16.61,17.3,16.52,17.08,1841522,0
+ATI.US,D,20170119,000000,16.91,16.97,16.38,16.7,3132899,0
+ATI.US,D,20170120,000000,16.21,17.06,15.97,17.06,4445241,0
+ATI.US,D,20170123,000000,17.12,17.37,16.59,16.99,3616966,0
+ATI.US,D,20170124,000000,19.45,22.89,19.1,22.28,20761591,0
+ATI.US,D,20170125,000000,22,23.69,21.27,21.88,10934649,0
+ATI.US,D,20170126,000000,21.69,22.68,21.27,21.5,6150319,0
+ATI.US,D,20170127,000000,21.61,22.49,21.01,21.83,4200835,0
+ATI.US,D,20170130,000000,21.6,21.62,20.82,21.47,3413735,0
+ATI.US,D,20170131,000000,21.56,21.77,20.94,21.73,3186163,0
+ATI.US,D,20170201,000000,21.96,22.39,21.13,21.62,3254376,0
+ATI.US,D,20170202,000000,21.37,22.025,21.15,21.6,3188839,0
+ATI.US,D,20170203,000000,21.52,21.8,21.26,21.65,1709418,0
+ATI.US,D,20170206,000000,21.58,21.83,21.17,21.21,2288415,0
+ATI.US,D,20170207,000000,21.26,21.5397,20.55,20.58,2904869,0
+ATI.US,D,20170208,000000,20.56,20.83,19.9901,20.4,2667234,0
+ATI.US,D,20170209,000000,20.45,21.34,20.4,21.11,2710632,0
+ATI.US,D,20170210,000000,21.31,21.47,20.94,21.03,1640209,0
+ATI.US,D,20170213,000000,21.39,21.98,21.33,21.8,3155828,0
+ATI.US,D,20170214,000000,21.69,21.75,21.29,21.54,2340437,0
+ATI.US,D,20170215,000000,21.25,21.57,21.1,21.2,3057355,0
+ATI.US,D,20170216,000000,21.2,21.34,20.48,20.59,1933813,0
+ATI.US,D,20170217,000000,20.51,20.57,20.03,20.14,1830951,0
+ATI.US,D,20170221,000000,20.3,20.68,20.25,20.59,1835999,0
+ATI.US,D,20170222,000000,20.43,20.51,19.53,19.72,2158827,0
+ATI.US,D,20170223,000000,19.92,20.05,18.8307,19.28,2665826,0
+ATI.US,D,20170224,000000,18.99,19.699,18.76,19.26,2206765,0
+ATI.US,D,20170227,000000,19.23,20.085,19.22,19.63,2122936,0
+ATI.US,D,20170228,000000,19.58,19.9,19.01,19.21,1619952,0
+ATI.US,D,20170301,000000,19.85,20.28,19.85,19.94,1936883,0
+ATI.US,D,20170302,000000,19.82,19.851,18.96,18.98,2245903,0
+ATI.US,D,20170303,000000,18.98,19.2399,18.39,19.06,2757358,0
+ATI.US,D,20170306,000000,18.74,18.92,18.01,18.61,2265469,0
+ATI.US,D,20170307,000000,18.56,18.84,17.7,17.72,2066184,0
+ATI.US,D,20170308,000000,17.82,18.11,17.65,17.75,2358254,0
+ATI.US,D,20170309,000000,17.61,17.82,16.8,17.32,2897343,0
+ATI.US,D,20170310,000000,17.58,17.73,17.025,17.37,2357753,0
+ATI.US,D,20170313,000000,17.61,17.89,17.26,17.46,1674818,0
+ATI.US,D,20170314,000000,17.25,17.51,16.96,17.42,1724258,0
+ATI.US,D,20170315,000000,17.69,17.81,17.23,17.75,3320575,0
+ATI.US,D,20170316,000000,18.2,18.85,17.86,18.13,3731536,0
+ATI.US,D,20170317,000000,18.28,18.53,17.8,18.02,4594792,0
+ATI.US,D,20170320,000000,17.96,18,17.36,17.56,2067534,0
+ATI.US,D,20170321,000000,17.77,18.02,16.8199,17.08,3272730,0
+ATI.US,D,20170322,000000,17.02,17.42,16.6805,17.38,3120683,0
+ATI.US,D,20170323,000000,17.45,17.55,16.88,17.3,3252098,0
+ATI.US,D,20170324,000000,17.36,17.53,17.06,17.27,2646182,0
+ATI.US,D,20170327,000000,16.57,17.045,16.4,17.02,3074401,0
+ATI.US,D,20170328,000000,17.03,17.745,16.81,17.55,2193102,0
+ATI.US,D,20170329,000000,17.46,17.895,17.3,17.58,1634327,0
+ATI.US,D,20170330,000000,17.56,18.01,17.56,17.95,2452831,0
+ATI.US,D,20170331,000000,17.94,18.095,17.765,17.96,1405954,0
+ATI.US,D,20170403,000000,18.13,18.34,17.27,17.52,1890022,0
+ATI.US,D,20170404,000000,17.52,18.0555,17.4,18.05,2348316,0
+ATI.US,D,20170405,000000,18.33,18.47,17.32,17.51,2651788,0
+ATI.US,D,20170406,000000,17.52,17.94,17.38,17.74,1325998,0
+ATI.US,D,20170407,000000,17.58,18.29,17.52,18.21,2022561,0
+ATI.US,D,20170410,000000,18.27,18.38,17.75,18.23,1655661,0
+ATI.US,D,20170411,000000,18.24,18.65,17.73,18.51,1688360,0
+ATI.US,D,20170412,000000,18.36,18.36,17.73,17.79,2550159,0
+ATI.US,D,20170413,000000,17.75,17.9,17.07,17.14,2922842,0
+ATI.US,D,20170417,000000,17.25,17.3699,16.755,16.94,1739712,0
+ATI.US,D,20170418,000000,16.6,17.18,16.6,16.92,2228904,0
+ATI.US,D,20170419,000000,17.08,17.31,16.76,16.82,2656199,0
+ATI.US,D,20170420,000000,17.29,17.48,16.895,17.11,2601886,0
+ATI.US,D,20170421,000000,17.11,17.23,16.77,17.1,2274513,0
+ATI.US,D,20170424,000000,17.49,18.135,17.39,18.1,4255408,0
+ATI.US,D,20170425,000000,18.6,20.11,17.93,19.89,7737515,0
+ATI.US,D,20170426,000000,19.25,19.25,18.1,18.95,5175868,0
+ATI.US,D,20170427,000000,18.85,19.05,18.425,18.56,2210219,0
+ATI.US,D,20170428,000000,18.65,18.705,18.32,18.35,2443363,0
+ATI.US,D,20170501,000000,18.44,18.5213,17.98,18.42,1536134,0
+ATI.US,D,20170502,000000,18.31,18.59,17.95,18.16,1538553,0
+ATI.US,D,20170503,000000,17.95,17.95,16.74,16.95,3168699,0
+ATI.US,D,20170504,000000,16.44,17.1,16.1,16.62,2839335,0
+ATI.US,D,20170505,000000,16.81,16.93,16.54,16.92,1617479,0
+ATI.US,D,20170508,000000,16.78,16.85,16.41,16.57,1636988,0
+ATI.US,D,20170509,000000,16.61,16.795,16.035,16.11,1702371,0
+ATI.US,D,20170510,000000,16.21,16.405,15.96,16.09,1977745,0
+ATI.US,D,20170511,000000,16.04,16.2,15.57,15.59,1855173,0
+ATI.US,D,20170512,000000,15.34,15.64,15.12,15.33,2347423,0
+ATI.US,D,20170515,000000,15.55,15.94,15.4,15.46,2100925,0
+ATI.US,D,20170516,000000,15.59,15.7,15.2,15.53,1668933,0
+ATI.US,D,20170517,000000,15.19,15.34,14.81,15.09,2288302,0
+ATI.US,D,20170518,000000,14.9,14.99,14.5368,14.89,2132093,0
+ATI.US,D,20170519,000000,15.11,16.15,15.05,15.76,3437241,0
+ATI.US,D,20170522,000000,15.91,16.02,15.51,15.81,1980198,0
+ATI.US,D,20170523,000000,15.92,16.53,15.68,16.49,2294656,0
+ATI.US,D,20170524,000000,16.47,16.65,16,16.15,2059738,0
+ATI.US,D,20170525,000000,16.24,16.54,15.86,16.08,1395145,0
+ATI.US,D,20170526,000000,16.09,16.16,15.83,15.93,1559745,0
+ATI.US,D,20170530,000000,15.85,16.09,15.5,15.88,1469181,0
+ATI.US,D,20170531,000000,15.7,15.85,14.95,15.43,1818902,0
+ATI.US,D,20170601,000000,15.51,15.91,15.25,15.91,1337806,0
+ATI.US,D,20170602,000000,15.86,16.15,15.79,15.84,1197396,0
+ATI.US,D,20170605,000000,15.79,16.63,15.79,16.38,2219844,0
+ATI.US,D,20170606,000000,16.28,16.68,15.86,16.58,1941561,0
+ATI.US,D,20170607,000000,16.6,16.85,15.94,16.32,2117027,0
+ATI.US,D,20170608,000000,16.27,17.07,16.15,16.94,1718441,0
+ATI.US,D,20170609,000000,16.91,17.19,16.74,16.93,1792914,0
+ATI.US,D,20170612,000000,16.9,17.41,16.9,17.34,1981642,0
+ATI.US,D,20170613,000000,17.46,17.6,17.28,17.52,1823188,0
+ATI.US,D,20170614,000000,17.57,17.57,17,17.24,2366587,0
+ATI.US,D,20170615,000000,16.82,16.97,16.18,16.26,1364027,0
+ATI.US,D,20170616,000000,16.13,16.41,15.89,16.28,2372722,0
+ATI.US,D,20170619,000000,16.42,16.59,16.19,16.27,1156575,0
+ATI.US,D,20170620,000000,16.05,16.295,15.82,16.13,1137315,0
+ATI.US,D,20170621,000000,16.24,16.44,15.87,15.93,1213672,0
+ATI.US,D,20170622,000000,16.02,16.76,15.98,16.54,1684165,0
+ATI.US,D,20170623,000000,16.59,16.94,16.33,16.82,2001366,0
+ATI.US,D,20170626,000000,16.82,16.83,16.34,16.64,1255829,0
+ATI.US,D,20170627,000000,16.79,17.15,16.22,16.23,2575718,0
+ATI.US,D,20170628,000000,16.52,17.38,16.51,16.82,2717495,0
+ATI.US,D,20170629,000000,17.05,17.58,16.9,17.15,4286594,0
+ATI.US,D,20170630,000000,17.21,17.46,16.91,17.01,2080162,0
+ATI.US,D,20170703,000000,17.14,17.8,17.1,17.5,1286214,0
+ATI.US,D,20170705,000000,17.79,17.94,17.1,17.63,1983139,0
+ATI.US,D,20170706,000000,17.56,17.78,17.19,17.22,1658538,0
+ATI.US,D,20170707,000000,17.2,17.22,16.55,16.93,1560112,0
+ATI.US,D,20170710,000000,16.75,17.2051,16.5134,17.09,1104372,0
+ATI.US,D,20170711,000000,17.14,17.695,16.95,17.63,1310772,0
+ATI.US,D,20170712,000000,17.85,18.09,17.68,17.79,1274617,0
+ATI.US,D,20170713,000000,17.81,18.065,17.36,17.75,2151529,0
+ATI.US,D,20170714,000000,17.83,17.93,17.53,17.54,1036140,0
+ATI.US,D,20170717,000000,17.58,18.17,17.5,17.93,1725847,0
+ATI.US,D,20170718,000000,17.87,17.92,17.315,17.56,2023062,0
+ATI.US,D,20170719,000000,17.64,17.87,17.12,17.82,2568549,0
+ATI.US,D,20170720,000000,17.85,18.09,17.68,17.93,1532810,0
+ATI.US,D,20170721,000000,18.11,18.13,17.28,17.31,1532059,0
+ATI.US,D,20170724,000000,17.33,17.4,16.82,17.14,2790903,0
+ATI.US,D,20170725,000000,18.04,19.23,18.01,19.11,5973580,0
+ATI.US,D,20170726,000000,19.55,19.64,18.57,18.74,4209492,0
+ATI.US,D,20170727,000000,18.76,19.65,18.5,19.15,2896284,0
+ATI.US,D,20170728,000000,19.01,19.27,18.67,18.93,2100252,0
+ATI.US,D,20170731,000000,19.07,19.3,18.77,18.94,1598601,0
+ATI.US,D,20170801,000000,19.03,19.14,18.33,18.38,1871151,0
+ATI.US,D,20170802,000000,18.36,18.66,18.1,18.47,1326473,0
+ATI.US,D,20170803,000000,18.47,18.74,18.34,18.45,781932,0
+ATI.US,D,20170804,000000,18.54,18.74,18.43,18.55,863494,0
+ATI.US,D,20170807,000000,18.75,19.22,18.67,18.96,1175309,0
+ATI.US,D,20170808,000000,18.79,19.26,18.4,18.59,1360155,0
+ATI.US,D,20170809,000000,18.46,18.515,18.28,18.42,1144680,0
+ATI.US,D,20170810,000000,18.3,18.6599,18.01,18.03,1493813,0
+ATI.US,D,20170811,000000,17.67,18.16,17.65,17.89,1218573,0
+ATI.US,D,20170814,000000,18,18.24,17.91,18.08,786855,0
+ATI.US,D,20170815,000000,18.03,18.2,17.77,18.05,893399,0
+ATI.US,D,20170816,000000,18.18,18.78,18.18,18.48,983916,0
+ATI.US,D,20170817,000000,18.3,18.63,18.1,18.11,1334972,0
+ATI.US,D,20170818,000000,17.93,18.625,17.82,18.57,1651084,0
+ATI.US,D,20170821,000000,18.54,18.985,18.49,18.54,1259175,0
+ATI.US,D,20170822,000000,18.83,20.6,18.75,20.34,4843221,0
+ATI.US,D,20170823,000000,20.14,20.95,19.94,20.54,1896631,0
+ATI.US,D,20170824,000000,20.54,21.07,20.1,20.77,2017245,0
+ATI.US,D,20170825,000000,20.95,21.1,20.2037,20.5,1504458,0
+ATI.US,D,20170828,000000,20.51,20.55,19.88,19.99,1706179,0
+ATI.US,D,20170829,000000,19.64,20.61,19.42,20.4,2099047,0
+ATI.US,D,20170830,000000,20.37,20.84,20.16,20.82,1698643,0
+ATI.US,D,20170831,000000,21.11,21.21,20.78,20.83,1205573,0
+ATI.US,D,20170901,000000,21.12,21.85,21.12,21.59,1794010,0
+ATI.US,D,20170905,000000,21.7,21.84,20.6,20.97,2083380,0
+ATI.US,D,20170906,000000,21.07,21.37,20.98,21.05,1473770,0
+ATI.US,D,20170907,000000,21.06,21.27,20.74,21.15,1248002,0
+ATI.US,D,20170908,000000,21.04,21.06,20.27,20.51,1767030,0
+ATI.US,D,20170911,000000,22.1,22.76,21.78,22.16,3755781,0
+ATI.US,D,20170912,000000,22.3,22.85,21.85,22.31,2956364,0
+ATI.US,D,20170913,000000,21.84,22.765,21.591,22.54,1846789,0
+ATI.US,D,20170914,000000,22.35,22.53,21.88,22.38,2760123,0
+ATI.US,D,20170915,000000,22.24,23.31,22.21,23.26,3039156,0
+ATI.US,D,20170918,000000,23.31,24,22.63,22.8,3183286,0
+ATI.US,D,20170919,000000,22.75,22.75,22.14,22.57,1965950,0
+ATI.US,D,20170920,000000,22.71,22.97,22.35,22.72,1394908,0
+ATI.US,D,20170921,000000,22.54,22.76,22.2999,22.74,1731069,0
+ATI.US,D,20170922,000000,22.51,23.21,22.51,22.9,1473092,0
+ATI.US,D,20170925,000000,22.9,23.27,22.79,23.16,2014694,0
+ATI.US,D,20170926,000000,23.17,23.41,23.05,23.13,2020450,0
+ATI.US,D,20170927,000000,23.38,23.6,22.75,23.46,1576882,0
+ATI.US,D,20170928,000000,23.39,23.8,23.0892,23.59,1728953,0
+ATI.US,D,20170929,000000,23.69,23.995,23.46,23.9,1178224,0
+ATI.US,D,20171002,000000,23.9,24.71,23.7,24.71,2021930,0
+ATI.US,D,20171003,000000,24.9,25.115,24.59,25.07,2534836,0
+ATI.US,D,20171004,000000,24.94,25.32,24.94,25.16,2008228,0
+ATI.US,D,20171005,000000,25.43,25.51,25.09,25.19,2935207,0
+ATI.US,D,20171006,000000,25.07,25.2,24.42,24.67,2882479,0
+ATI.US,D,20171009,000000,24.68,24.86,23.71,23.94,1361943,0
+ATI.US,D,20171010,000000,24.1,24.28,23.88,24.01,1360866,0
+ATI.US,D,20171011,000000,23.96,24.45,23.96,24.04,934398,0
+ATI.US,D,20171012,000000,23.6,24.9,23.34,24.31,2982368,0
+ATI.US,D,20171013,000000,24.84,25,24.32,24.85,2313842,0
+ATI.US,D,20171016,000000,25.04,25.25,24.31,24.95,2181868,0
+ATI.US,D,20171017,000000,24.9,25.17,24.455,24.48,1695003,0
+ATI.US,D,20171018,000000,24.41,24.84,24.32,24.46,1308265,0
+ATI.US,D,20171019,000000,24.07,24.24,23.75,24.06,1670004,0
+ATI.US,D,20171020,000000,24.35,24.6899,24.26,24.62,1105894,0
+ATI.US,D,20171023,000000,24.6,24.77,23.88,23.92,2092516,0
+ATI.US,D,20171024,000000,23.7,25.22,22.72,24.72,3738585,0
+ATI.US,D,20171025,000000,24.53,24.89,24.3,24.59,1683636,0
+ATI.US,D,20171026,000000,24.68,25.17,24.64,24.81,1480882,0
+ATI.US,D,20171027,000000,24.59,25.02,24.365,24.84,1502604,0
+ATI.US,D,20171030,000000,24.8,25.366,24.3401,24.49,1426719,0
+ATI.US,D,20171031,000000,24.59,25.62,24.42,25.18,2559366,0
+ATI.US,D,20171101,000000,25.9,26.3,24.65,25.12,2413412,0
+ATI.US,D,20171102,000000,26,26.59,25.56,25.67,2057988,0
+ATI.US,D,20171103,000000,25.66,26.21,25.645,25.78,1800633,0
+ATI.US,D,20171106,000000,26,26.19,25.73,25.84,734058,0
+ATI.US,D,20171107,000000,25.84,25.9451,25.18,25.47,1173575,0
+ATI.US,D,20171108,000000,24.16,24.19,23.17,23.8,14977041,0
+ATI.US,D,20171109,000000,23.23,24.235,23.05,23.89,4793734,0
+ATI.US,D,20171110,000000,24.02,24.02,21.96,22.02,6803218,0
+ATI.US,D,20171113,000000,21.8,22.7,21.63,22.44,3855398,0
+ATI.US,D,20171114,000000,21.98,22.279,21.175,21.63,3657432,0
+ATI.US,D,20171115,000000,21.08,21.72,21.01,21.36,2792729,0
+ATI.US,D,20171116,000000,21.48,22.115,21.43,21.89,2297689,0
+ATI.US,D,20171117,000000,21.6,21.97,21.18,21.93,3232574,0
+ATI.US,D,20171120,000000,21.91,22.11,21.77,21.88,1489917,0
+ATI.US,D,20171121,000000,22.11,22.6,21.92,22.13,2037372,0
+ATI.US,D,20171122,000000,22.39,22.63,22.27,22.47,2387894,0
+ATI.US,D,20171124,000000,22.75,22.78,22.3,22.32,728842,0
+ATI.US,D,20171127,000000,22.32,22.48,21.93,22.36,1236789,0
+ATI.US,D,20171128,000000,22.39,22.48,21.99,22.39,1805399,0
+ATI.US,D,20171129,000000,22.5,22.79,22.36,22.64,1909307,0
+ATI.US,D,20171130,000000,22.76,22.95,22.58,22.77,2748387,0
+ATI.US,D,20171201,000000,22.9,23.32,22.24,22.69,2838902,0
+ATI.US,D,20171204,000000,23.11,23.49,22.85,22.85,1596127,0
+ATI.US,D,20171205,000000,22.72,22.88,22.11,22.12,2358238,0
+ATI.US,D,20171206,000000,22.06,22.4,21.53,21.79,2300155,0
+ATI.US,D,20171207,000000,21.72,22.37,21.69,22.22,1852887,0
+ATI.US,D,20171208,000000,22.46,22.93,22.23,22.6,1295918,0
+ATI.US,D,20171211,000000,22.89,23.8,22.89,23.42,1668828,0
+ATI.US,D,20171212,000000,23.54,23.85,23.15,23.26,1776620,0
+ATI.US,D,20171213,000000,23.3,23.71,23.15,23.54,1821502,0
+ATI.US,D,20171214,000000,23.5,23.81,23.14,23.16,1555227,0
+ATI.US,D,20171215,000000,23.3,23.75,23.3,23.49,2781367,0
+ATI.US,D,20171218,000000,23.75,24.62,23.73,24.54,1611866,0
+ATI.US,D,20171219,000000,24.6,24.78,24.48,24.74,2320574,0
+ATI.US,D,20171220,000000,24.9,24.91,24.3,24.74,2541747,0
+ATI.US,D,20171221,000000,24.76,24.8,24.38,24.56,1160446,0
+ATI.US,D,20171222,000000,24.54,24.64,24.28,24.62,736657,0
+ATI.US,D,20171226,000000,24.58,25.105,24.58,24.91,820306,0
+ATI.US,D,20171227,000000,24.92,25.05,24.47,24.58,650315,0
+ATI.US,D,20171228,000000,24.6,24.84,24.42,24.51,864553,0
+ATI.US,D,20171229,000000,24.63,24.74,24.13,24.14,1329193,0
+ATI.US,D,20180102,000000,24.47,25.65,24.37,25.62,2551363,0
+ATI.US,D,20180103,000000,25.78,26.21,25.43,26.11,2195332,0
+ATI.US,D,20180104,000000,26.23,27.19,25.96,26.64,2419841,0
+ATI.US,D,20180105,000000,26.68,26.88,26.22,26.67,1316833,0
+ATI.US,D,20180108,000000,27.2,27.71,27.06,27.26,3890780,0
+ATI.US,D,20180109,000000,27.21,27.35,26.42,27.25,1856314,0
+ATI.US,D,20180110,000000,27.25,27.49,27.16,27.39,1542751,0
+ATI.US,D,20180111,000000,27.65,29.17,27.52,29.14,3223653,0
+ATI.US,D,20180112,000000,29.32,29.39,28.61,28.7,3446439,0
+ATI.US,D,20180116,000000,28.75,28.9,27.42,27.73,2761888,0
+ATI.US,D,20180117,000000,27.86,28.16,27.56,27.97,2329049,0
+ATI.US,D,20180118,000000,27.93,28.63,27.74,28.23,1700280,0
+ATI.US,D,20180119,000000,28.18,28.53,27.9,28.17,1544479,0
+ATI.US,D,20180122,000000,28.18,28.67,27.82,28.19,4075844,0
+ATI.US,D,20180123,000000,30.06,30.25,28.6518,29.77,6668563,0
+ATI.US,D,20180124,000000,29.56,29.82,28.15,28.74,2935482,0
+ATI.US,D,20180125,000000,28.88,29.1037,27.56,28.17,2386722,0
+ATI.US,D,20180126,000000,28.26,28.8,27.9,28.51,1244577,0
+ATI.US,D,20180129,000000,28.5,29.04,28.41,28.55,1248882,0
+ATI.US,D,20180130,000000,28.26,28.55,27.58,27.58,1621459,0
+ATI.US,D,20180131,000000,27.66,28.1,26.6975,26.96,2212184,0
+ATI.US,D,20180201,000000,26.79,27.68,26.79,27.41,1782651,0
+ATI.US,D,20180202,000000,27.12,27.17,26.11,26.34,1754729,0
+ATI.US,D,20180205,000000,25.91,26.78,25.12,25.16,1649199,0
+ATI.US,D,20180206,000000,24.47,26.15,24.23,25.86,1988954,0
+ATI.US,D,20180207,000000,25.8,26.21,25.55,25.87,2031514,0
+ATI.US,D,20180208,000000,25.98,26.77,25.29,25.4,2342808,0
+ATI.US,D,20180209,000000,25.86,26.44,24.95,26.25,2221625,0
+ATI.US,D,20180212,000000,26.46,26.91,25.88,26.63,1093366,0
+ATI.US,D,20180213,000000,26.48,27.16,26.38,26.92,1117559,0
+ATI.US,D,20180214,000000,26.68,28.24,26.3,27.99,1993308,0
+ATI.US,D,20180215,000000,28.25,28.37,27.64,28.11,1233934,0
+ATI.US,D,20180216,000000,27.91,28.98,27.77,27.82,2292879,0
+ATI.US,D,20180220,000000,25.79,27.72,25.79,25.79,4286480,0
+ATI.US,D,20180221,000000,26.04,26.64,25.88,25.9,1724133,0
+ATI.US,D,20180222,000000,26.33,27.03,26.2,26.63,1529886,0
+ATI.US,D,20180223,000000,26.81,27.3,26.695,27.26,1276599,0
+ATI.US,D,20180226,000000,27.62,27.62,26.615,26.99,1631872,0
+ATI.US,D,20180227,000000,26.87,27.43,26.81,27.03,920233,0
+ATI.US,D,20180228,000000,27.03,27.17,25.81,25.91,1114687,0
+ATI.US,D,20180301,000000,26.08,26.81,25.38,25.61,2132821,0
+ATI.US,D,20180302,000000,26.7,26.85,25.29,26.59,2357713,0
+ATI.US,D,20180305,000000,26.24,27.175,26.14,27,1688276,0
+ATI.US,D,20180306,000000,27.15,27.85,26.85,27.71,1321151,0
+ATI.US,D,20180307,000000,27.32,28.1,27.27,27.78,1185117,0
+ATI.US,D,20180308,000000,27.7,27.75,26.94,27.58,1037706,0
+ATI.US,D,20180309,000000,27.93,28.29,27.71,28.24,1585194,0
+ATI.US,D,20180312,000000,28.26,28.77,28.07,28.6,1332941,0
+ATI.US,D,20180313,000000,28.56,28.81,27.97,28.05,907954,0
+ATI.US,D,20180314,000000,28.28,28.42,27.445,27.55,813900,0
+ATI.US,D,20180315,000000,27.54,27.59,26.84,27.02,872715,0
+ATI.US,D,20180316,000000,27.07,27.79,26.83,27.08,2008911,0
+ATI.US,D,20180319,000000,26.86,26.95,26.08,26.6,1546512,0
+ATI.US,D,20180320,000000,26.26,26.39,25.56,25.84,2305443,0
+ATI.US,D,20180321,000000,25.94,26.33,25.64,25.75,1703125,0
+ATI.US,D,20180322,000000,25.3,25.4899,24.12,24.14,2204375,0
+ATI.US,D,20180323,000000,24.29,24.58,23.295,23.35,2213935,0
+ATI.US,D,20180326,000000,23.76,24,22.99,23.62,1699303,0
+ATI.US,D,20180327,000000,23.77,23.92,22.94,23.36,2355518,0
+ATI.US,D,20180328,000000,23.36,23.36,22.7,22.79,2019632,0
+ATI.US,D,20180329,000000,23.15,23.93,23.09,23.68,2920732,0
+ATI.US,D,20180402,000000,23.5,23.9,22.93,23.37,2164191,0
+ATI.US,D,20180403,000000,23.61,24.15,23.45,23.68,1876224,0
+ATI.US,D,20180404,000000,23.03,23.98,23,23.93,1266077,0
+ATI.US,D,20180405,000000,24.27,24.94,24.27,24.75,904998,0
+ATI.US,D,20180406,000000,24.36,24.67,23.69,23.85,1841943,0
+ATI.US,D,20180409,000000,24.01,24.88,24.01,24.35,1550427,0
+ATI.US,D,20180410,000000,24.92,25.41,24.54,25.2,1687564,0
+ATI.US,D,20180411,000000,24.88,25.26,24.8,24.96,838740,0
+ATI.US,D,20180412,000000,25.12,25.42,25.01,25.11,838762,0
+ATI.US,D,20180413,000000,25.73,26.67,25.514,25.75,2626506,0
+ATI.US,D,20180416,000000,25.93,26,25.42,25.88,1371176,0
+ATI.US,D,20180417,000000,26.18,26.18,25.64,25.85,1467099,0
+ATI.US,D,20180418,000000,26.49,26.99,26.21,26.29,1640182,0
+ATI.US,D,20180419,000000,26.43,26.5,25.71,26.31,1556974,0
+ATI.US,D,20180420,000000,26.35,26.51,25.77,25.94,1101458,0
+ATI.US,D,20180423,000000,25.78,26.03,25.11,25.9,2486730,0
+ATI.US,D,20180424,000000,27.25,27.77,26.14,27.62,5825329,0
+ATI.US,D,20180425,000000,27.48,27.63,26.51,27.07,2213061,0
+ATI.US,D,20180426,000000,27.12,27.6,27.08,27.41,1330146,0
+ATI.US,D,20180427,000000,27.39,27.84,26.89,26.99,1796060,0
+ATI.US,D,20180430,000000,27,27.39,26.5,26.57,1444436,0
+ATI.US,D,20180501,000000,26.35,26.38,25.23,26.16,1705986,0
+ATI.US,D,20180502,000000,26.33,26.73,26.12,26.34,1642241,0
+ATI.US,D,20180503,000000,26.3,27.02,26.12,26.92,1472302,0
+ATI.US,D,20180504,000000,26.87,28.08,26.7,27.83,2949356,0
+ATI.US,D,20180507,000000,27.86,28.58,27.86,28.5,1833785,0
+ATI.US,D,20180508,000000,28.38,28.69,28.29,28.42,1842565,0
+ATI.US,D,20180509,000000,28.58,28.62,28.15,28.23,1358938,0
+ATI.US,D,20180510,000000,28.25,28.95,27.2,28.33,1250196,0
+ATI.US,D,20180511,000000,28.46,28.7658,28.25,28.4,685293,0
+ATI.US,D,20180514,000000,28.56,28.71,28.015,28.13,683940,0
+ATI.US,D,20180515,000000,27.79,28.49,27.62,28.16,1047672,0
+ATI.US,D,20180516,000000,28.39,29.04,28.27,28.83,1215699,0
+ATI.US,D,20180517,000000,28.83,29,28.48,28.74,997943,0
+ATI.US,D,20180518,000000,28.72,28.93,28.5,28.55,784442,0
+ATI.US,D,20180521,000000,28.61,28.719,28.22,28.45,738005,0
+ATI.US,D,20180522,000000,28.62,28.7796,28.27,28.28,801716,0
+ATI.US,D,20180523,000000,28.08,28.48,27.78,28.31,1079496,0
+ATI.US,D,20180524,000000,28.19,28.285,27.72,28.14,823270,0
+ATI.US,D,20180525,000000,27.88,27.97,27.09,27.35,1231295,0
+ATI.US,D,20180529,000000,26.97,27.54,26.75,26.97,1159909,0
+ATI.US,D,20180530,000000,27.84,28.44,27.81,28.17,2037310,0
+ATI.US,D,20180531,000000,28.5,29.055,28.14,28.52,2437053,0
+ATI.US,D,20180601,000000,28.94,29.84,28.7,28.76,3550953,0
+ATI.US,D,20180604,000000,28.79,29,27.94,28.23,1108674,0
+ATI.US,D,20180605,000000,28.31,28.81,28.12,28.76,1087566,0
+ATI.US,D,20180606,000000,28.98,29.545,28.8,29.52,1403868,0
+ATI.US,D,20180607,000000,29.39,29.865,28.65,29.01,1048255,0
+ATI.US,D,20180608,000000,28.91,29.17,28.59,28.72,1315524,0
+ATI.US,D,20180611,000000,28.86,29.22,28.605,29.16,1554714,0
+ATI.US,D,20180612,000000,29.21,29.3,28.75,28.88,1615072,0
+ATI.US,D,20180613,000000,28.99,29.11,28.25,28.48,9786774,0
+ATI.US,D,20180614,000000,28.65,28.65,27.91,28.17,1130810,0
+ATI.US,D,20180615,000000,27.35,27.78,26.83,27.78,2586978,0
+ATI.US,D,20180618,000000,27.5,28.48,27.5,28.2,2307678,0
+ATI.US,D,20180619,000000,27.6,27.6,26.8,27.24,2358221,0
+ATI.US,D,20180620,000000,27.49,28.1,27.28,27.96,1306899,0
+ATI.US,D,20180621,000000,27.79,27.87,27.21,27.34,1175738,0
+ATI.US,D,20180622,000000,27.7,28.01,27.3,27.31,2185637,0
+ATI.US,D,20180625,000000,26.31,26.63,24.44,24.83,3410455,0
+ATI.US,D,20180626,000000,24.89,25.26,24.52,25.16,1498854,0
+ATI.US,D,20180627,000000,25.4,25.775,25.19,25.23,1709728,0
+ATI.US,D,20180628,000000,25.23,25.35,24.725,25.11,1052490,0
+ATI.US,D,20180629,000000,25.22,25.65,25.08,25.12,1895993,0
+ATI.US,D,20180702,000000,24.71,25.26,24.57,25.25,1167001,0
+ATI.US,D,20180703,000000,25.5,25.65,24.89,24.97,527591,0
+ATI.US,D,20180705,000000,25.25,25.48,25.03,25.41,794806,0
+ATI.US,D,20180706,000000,25.3,26.11,25.06,25.88,1103969,0
+ATI.US,D,20180709,000000,26.19,26.55,25.97,26.35,598794,0
+ATI.US,D,20180710,000000,26.34,26.6,25.9,26.32,949578,0
+ATI.US,D,20180711,000000,26.02,26.44,25.75,26.16,1262357,0
+ATI.US,D,20180712,000000,26.48,26.54,26.07,26.48,1019994,0
+ATI.US,D,20180713,000000,26.55,27.045,26.43,26.76,1776286,0
+ATI.US,D,20180716,000000,26.65,26.98,26.11,26.27,1930855,0
+ATI.US,D,20180717,000000,26.26,26.86,26.26,26.71,915099,0
+ATI.US,D,20180718,000000,26.68,27.04,26.57,26.94,2077524,0
+ATI.US,D,20180719,000000,26.6,26.64,26.3,26.56,1382640,0
+ATI.US,D,20180720,000000,26.53,27.05,26.26,26.65,1585967,0
+ATI.US,D,20180723,000000,26.71,26.935,26.44,26.8,1820371,0
+ATI.US,D,20180724,000000,28.93,29.75,28.16,28.67,6382171,0
+ATI.US,D,20180725,000000,28.74,29.2,28.505,28.58,3440902,0
+ATI.US,D,20180726,000000,28.42,29.305,28.27,28.88,2685382,0
+ATI.US,D,20180727,000000,28.99,29.19,28.02,28.16,1394668,0
+ATI.US,D,20180730,000000,28.34,28.53,27.83,27.87,1673469,0
+ATI.US,D,20180731,000000,27.98,28.15,27.7,27.8,1359448,0
+ATI.US,D,20180801,000000,27.67,28.0335,27.53,27.77,1181367,0
+ATI.US,D,20180802,000000,27.38,28.04,27.19,27.75,988403,0
+ATI.US,D,20180803,000000,27.77,27.95,27.04,27.28,921943,0
+ATI.US,D,20180806,000000,27.19,27.53,27.04,27.37,877279,0
+ATI.US,D,20180807,000000,27.71,27.73,27.03,27.12,678510,0
+ATI.US,D,20180808,000000,27.8,28.0429,27.02,27.13,1564015,0
+ATI.US,D,20180809,000000,27.08,27.25,26.61,26.82,1010533,0
+ATI.US,D,20180810,000000,26.4,26.98,26,26.58,967744,0
+ATI.US,D,20180813,000000,26.62,26.6542,25.88,25.97,1073800,0
+ATI.US,D,20180814,000000,26.02,26.7,25.9,26.39,714771,0
+ATI.US,D,20180815,000000,25.9,25.94,24.305,24.43,2813683,0
+ATI.US,D,20180816,000000,24.91,25.43,24.83,25.4,1731819,0
+ATI.US,D,20180817,000000,25.28,25.77,25.06,25.71,1172287,0
+ATI.US,D,20180820,000000,25.81,26.22,25.74,25.92,1167213,0
+ATI.US,D,20180821,000000,26,26.35,25.94,26.25,1237760,0
+ATI.US,D,20180822,000000,26.32,26.6478,26.25,26.47,634923,0
+ATI.US,D,20180823,000000,26.36,26.3601,25.67,25.74,884282,0
+ATI.US,D,20180824,000000,26.06,26.31,25.92,26.14,929856,0
+ATI.US,D,20180827,000000,26.21,26.85,26.18,26.63,1141960,0
+ATI.US,D,20180828,000000,27,27.285,26.72,26.77,2107487,0
+ATI.US,D,20180829,000000,26.77,27.385,26.4,27.32,975751,0
+ATI.US,D,20180830,000000,27.09,27.28,26.73,27.09,795526,0
+ATI.US,D,20180831,000000,26.87,27.14,26.81,27.03,828550,0
+ATI.US,D,20180904,000000,26.5,26.9517,26.29,26.41,1483577,0
+ATI.US,D,20180905,000000,26.36,26.49,25.78,25.8,2021347,0
+ATI.US,D,20180906,000000,25.95,26.19,25.59,25.86,893191,0
+ATI.US,D,20180907,000000,25.71,25.96,25.125,25.45,846956,0
+ATI.US,D,20180910,000000,25.6,25.72,25.105,25.18,872795,0
+ATI.US,D,20180911,000000,24.88,25.245,24.71,25.03,1891325,0
+ATI.US,D,20180912,000000,25.09,25.51,24.83,25.36,1269545,0
+ATI.US,D,20180913,000000,25.7,25.83,25.4,25.79,1526639,0
+ATI.US,D,20180914,000000,25.94,27.295,25.925,26.74,2595754,0
+ATI.US,D,20180917,000000,26.79,27.68,26.79,27.12,1432479,0
+ATI.US,D,20180918,000000,27.58,28.0973,27.48,27.78,2032845,0
+ATI.US,D,20180919,000000,28.11,28.88,27.924,28.19,1694738,0
+ATI.US,D,20180920,000000,28.74,28.81,28.1,28.51,1532226,0
+ATI.US,D,20180921,000000,28.46,28.71,28.25,28.66,2340546,0
+ATI.US,D,20180924,000000,28.65,29.73,28.5201,29.07,2757877,0
+ATI.US,D,20180925,000000,29.35,29.755,29.25,29.71,1841722,0
+ATI.US,D,20180926,000000,29.46,29.74,29.27,29.46,1387484,0
+ATI.US,D,20180927,000000,29.41,30,29.2401,29.75,1010597,0
+ATI.US,D,20180928,000000,29.59,30.18,29.46,29.55,1789043,0
+ATI.US,D,20181001,000000,29.68,29.84,29.24,29.47,1192221,0
+ATI.US,D,20181002,000000,29.5,29.59,29.1,29.29,1560765,0
+ATI.US,D,20181003,000000,29.5,29.5523,28.14,28.53,2335993,0
+ATI.US,D,20181004,000000,28.51,28.86,28.03,28.25,1135332,0
+ATI.US,D,20181005,000000,28.07,28.46,27.85,28.3,921706,0
+ATI.US,D,20181008,000000,28.27,28.63,27.88,28.57,1015095,0
+ATI.US,D,20181009,000000,28.47,29.19,28.325,28.62,1205165,0
+ATI.US,D,20181010,000000,28.33,28.75,27.61,27.64,1863229,0
+ATI.US,D,20181011,000000,27.52,27.89,26.87,26.99,1662067,0
+ATI.US,D,20181012,000000,27.4,27.61,26.71,27.09,1388735,0
+ATI.US,D,20181015,000000,27.11,27.42,26.91,27.17,888689,0
+ATI.US,D,20181016,000000,27.44,27.82,26.96,27.8,848709,0
+ATI.US,D,20181017,000000,27.72,28.08,27.41,27.91,818481,0
+ATI.US,D,20181018,000000,27.76,27.99,26.79,27.02,2153396,0
+ATI.US,D,20181019,000000,27.14,27.19,26.515,26.75,1942809,0
+ATI.US,D,20181022,000000,26.81,27,26.45,26.82,1770189,0
+ATI.US,D,20181023,000000,23.08,27.3301,22.38,26.75,5881489,0
+ATI.US,D,20181024,000000,26.88,27.04,24.99,25.02,3269948,0
+ATI.US,D,20181025,000000,25.29,26.15,25.09,25.77,2066000,0
+ATI.US,D,20181026,000000,25.11,25.8,24.73,25.26,1709285,0
+ATI.US,D,20181029,000000,25.75,26.08,24.87,25.21,1415277,0
+ATI.US,D,20181030,000000,25.21,25.94,24.83,25,1520184,0
+ATI.US,D,20181031,000000,25.46,26.095,25.38,25.89,1559340,0
+ATI.US,D,20181101,000000,26.25,26.99,25.91,26.94,1530567,0
+ATI.US,D,20181102,000000,27.25,27.54,26.83,27.51,1260907,0
+ATI.US,D,20181105,000000,27.51,28.24,27.34,27.74,1398733,0
+ATI.US,D,20181106,000000,28.5,28.74,27.83,28.28,1612619,0
+ATI.US,D,20181107,000000,28.52,28.6111,28.11,28.23,1569452,0
+ATI.US,D,20181108,000000,28.2,28.25,26.41,27.08,2528731,0
+ATI.US,D,20181109,000000,26.68,27.27,26.14,27.12,1320741,0
+ATI.US,D,20181112,000000,27.07,27.46,26.61,26.92,1023334,0
+ATI.US,D,20181113,000000,26.97,27.75,26.79,27.12,784311,0
+ATI.US,D,20181114,000000,27.34,27.64,26.65,26.86,855431,0
+ATI.US,D,20181115,000000,26.65,27.39,26.57,27.37,820640,0
+ATI.US,D,20181116,000000,27.15,27.51,26.83,26.97,1154705,0
+ATI.US,D,20181119,000000,26.85,26.88,25.63,25.99,1253707,0
+ATI.US,D,20181120,000000,25.43,25.55,24.57,25.18,1671752,0
+ATI.US,D,20181121,000000,25.37,26.475,25.37,26.06,686003,0
+ATI.US,D,20181123,000000,25.22,25.96,25.06,25.58,475597,0
+ATI.US,D,20181126,000000,25.64,26.32,25.33,25.98,907789,0
+ATI.US,D,20181127,000000,25.62,25.81,24.94,25.25,826662,0
+ATI.US,D,20181128,000000,25.44,26.49,25,26.47,820694,0
+ATI.US,D,20181129,000000,26.29,26.48,25.88,26.21,778890,0
+ATI.US,D,20181130,000000,26.05,26.37,25.97,26.26,824985,0
+ATI.US,D,20181203,000000,27.19,27.35,26.6,26.92,839594,0
+ATI.US,D,20181204,000000,26.87,27.03,25.615,25.74,1196873,0
+ATI.US,D,20181206,000000,25.09,25.9,24.61,25.9,1370283,0
+ATI.US,D,20181207,000000,26.08,26.22,24.79,24.91,1353435,0
+ATI.US,D,20181210,000000,24.84,25.09,24.2,24.59,1015193,0
+ATI.US,D,20181211,000000,25.2,25.48,24.49,24.68,1052471,0
+ATI.US,D,20181212,000000,25.16,25.65,25.03,25.13,683388,0
+ATI.US,D,20181213,000000,25.33,25.35,24.54,24.61,1119384,0
+ATI.US,D,20181214,000000,24.21,24.59,23.22,23.38,1550140,0
+ATI.US,D,20181217,000000,23.41,24.23,22.62,22.82,1639326,0
+ATI.US,D,20181218,000000,23.02,23.45,22.91,23.07,866111,0
+ATI.US,D,20181219,000000,23.24,23.91,22.19,22.34,1075915,0
+ATI.US,D,20181220,000000,22.46,22.67,21.59,22,1219195,0
+ATI.US,D,20181221,000000,21.92,22.37,21.4103,21.74,3734592,0
+ATI.US,D,20181224,000000,21.52,21.76,21.05,21.21,649593,0
+ATI.US,D,20181226,000000,21.31,22.18,20.84,22.17,1072175,0
+ATI.US,D,20181227,000000,21.75,22.31,21.34,22.3,948450,0
+ATI.US,D,20181228,000000,22.34,22.49,21.81,21.94,1101938,0
+ATI.US,D,20181231,000000,22.06,22.36,21.15,21.77,1132031,0
+ATI.US,D,20190102,000000,21.24,22.42,21,22.35,1434623,0
+ATI.US,D,20190103,000000,22.32,22.33,21.34,21.43,1155333,0
+ATI.US,D,20190104,000000,21.85,23.09,21.85,22.61,1746511,0
+ATI.US,D,20190107,000000,22.74,23.09,22.1,22.6,2013696,0
+ATI.US,D,20190108,000000,22.7,23.32,22.4,23.3,2153838,0
+ATI.US,D,20190109,000000,23.62,24.77,23.43,24.76,3707968,0
+ATI.US,D,20190110,000000,24.42,24.63,24.1,24.34,5537974,0
+ATI.US,D,20190111,000000,24.06,24.83,23.9401,24.79,1041583,0
+ATI.US,D,20190114,000000,24.29,24.805,24.25,24.5,1117715,0
+ATI.US,D,20190115,000000,24.48,24.73,23.86,24.41,1303884,0
+ATI.US,D,20190116,000000,24.48,24.86,24.35,24.64,1057901,0
+ATI.US,D,20190117,000000,24.37,25.2,24.36,24.98,1156678,0
+ATI.US,D,20190118,000000,25.25,25.67,24.88,25.47,1945958,0
+ATI.US,D,20190122,000000,23.57,25.78,22.87,25.6,5797357,0
+ATI.US,D,20190123,000000,25.91,27,25.72,26.44,3721611,0
+ATI.US,D,20190124,000000,26.28,26.34,25.49,25.64,1405717,0
+ATI.US,D,20190125,000000,26.23,26.84,25.9,26.63,1495561,0
+ATI.US,D,20190128,000000,26.12,26.66,26.09,26.54,1231844,0
+ATI.US,D,20190129,000000,26.81,26.96,25.98,26.04,1209920,0
+ATI.US,D,20190130,000000,26.5,27.33,26.33,27.27,1764342,0
+ATI.US,D,20190131,000000,26.94,27.63,26.86,27.39,1415703,0
+ATI.US,D,20190201,000000,27.49,27.92,27.42,27.56,897296,0
+ATI.US,D,20190204,000000,27.69,28.06,27.39,27.73,839333,0
+ATI.US,D,20190205,000000,27.7,27.84,27.43,27.5,773499,0
+ATI.US,D,20190206,000000,27.46,27.8,27.4339,27.57,815228,0
+ATI.US,D,20190207,000000,27.26,27.41,26.52,27.29,1117394,0
+ATI.US,D,20190208,000000,27.15,27.52,26.65,26.79,1425337,0
+ATI.US,D,20190211,000000,26.78,27.23,26.597,27.23,1557162,0
+ATI.US,D,20190212,000000,27.48,28.09,27.24,27.78,1165965,0
+ATI.US,D,20190213,000000,28.01,28.171,27.52,27.84,1074000,0
+ATI.US,D,20190214,000000,27.71,28.07,27.6,27.64,1156004,0
+ATI.US,D,20190215,000000,27.99,28.16,27.6375,27.92,1237280,0
+ATI.US,D,20190219,000000,27.69,28.595,27.69,28.47,1440783,0
+ATI.US,D,20190220,000000,28.66,29.28,28.31,29.16,1885685,0
+ATI.US,D,20190221,000000,28.99,29.37,28.48,28.69,917003,0
+ATI.US,D,20190222,000000,28.9,29.012,28.5475,28.89,866504,0
+ATI.US,D,20190225,000000,29,29.405,28.86,29.26,1398292,0
+ATI.US,D,20190226,000000,29.14,29.39,28.87,29.14,718721,0
+ATI.US,D,20190227,000000,29.1,29.5,29.01,29.24,644540,0
+ATI.US,D,20190228,000000,29.13,29.21,28.63,28.63,752898,0
+ATI.US,D,20190301,000000,28.81,29.12,28.6075,28.99,927483,0
+ATI.US,D,20190304,000000,29.05,29.39,28.825,29.17,861904,0
+ATI.US,D,20190305,000000,29.09,29.14,28.6225,28.7,949638,0
+ATI.US,D,20190306,000000,28.76,28.83,27.98,27.99,799199,0
+ATI.US,D,20190307,000000,27.94,27.98,26.36,26.49,1840921,0
+ATI.US,D,20190308,000000,26.18,26.43,25.56,25.71,1697480,0
+ATI.US,D,20190311,000000,25.23,25.68,24.68,25.67,2312917,0
+ATI.US,D,20190312,000000,25.92,26.69,25.85,25.9,1801842,0
+ATI.US,D,20190313,000000,25.95,26.22,25.215,25.29,1902418,0
+ATI.US,D,20190314,000000,25.25,25.53,25,25.2,1098882,0
+ATI.US,D,20190315,000000,25.26,25.88,25.22,25.47,6071732,0
+ATI.US,D,20190318,000000,25.56,26.18,25.54,26.01,2031002,0
+ATI.US,D,20190319,000000,26.26,26.5,25.75,25.95,844283,0
+ATI.US,D,20190320,000000,25.95,26.17,25.29,26,723679,0
+ATI.US,D,20190321,000000,25.9,26.56,25.64,26.15,2698077,0
+ATI.US,D,20190322,000000,25.7,25.79,24.63,24.88,2167251,0
+ATI.US,D,20190325,000000,24.88,25.4,24.705,25.05,577430,0
+ATI.US,D,20190326,000000,25.37,25.73,24.98,25.32,711067,0
+ATI.US,D,20190327,000000,25.33,25.52,25.02,25.47,572387,0
+ATI.US,D,20190328,000000,25.58,25.77,25.175,25.32,908197,0
+ATI.US,D,20190329,000000,25.66,25.945,25.435,25.57,2111520,0
+ATI.US,D,20190401,000000,26.07,26.64,26,26.5,2271818,0
+ATI.US,D,20190402,000000,26.59,26.59,26,26.22,928582,0
+ATI.US,D,20190403,000000,26.64,26.7225,25.86,25.92,1175479,0
+ATI.US,D,20190404,000000,25.97,26.6,25.87,26.59,958252,0
+ATI.US,D,20190405,000000,26.79,27.49,26.775,27.45,1550862,0
+ATI.US,D,20190408,000000,26.84,27.01,25.4388,26.97,4094730,0
+ATI.US,D,20190409,000000,26.83,27.08,26.48,26.76,1140012,0
+ATI.US,D,20190410,000000,26.83,27.04,26.54,27.01,818431,0
+ATI.US,D,20190411,000000,26.99,27.36,26.76,27.2,1182050,0
+ATI.US,D,20190412,000000,25.78,25.87,24.48,25.66,5350282,0
+ATI.US,D,20190415,000000,25.66,26.4,25.48,26.14,1458648,0
+ATI.US,D,20190416,000000,26.14,26.24,25.775,26.01,1863395,0
+ATI.US,D,20190417,000000,26.36,26.63,25.83,26.05,1218535,0
+ATI.US,D,20190418,000000,25.98,26.23,25.48,25.72,1699404,0
+ATI.US,D,20190422,000000,25.58,25.67,25.17,25.49,1068629,0
+ATI.US,D,20190423,000000,25.2,25.73,23.97,24.98,4124742,0
+ATI.US,D,20190424,000000,24.65,25.63,23.48,24.25,4474247,0
+ATI.US,D,20190425,000000,23.87,24.25,23.35,24.08,2039455,0
+ATI.US,D,20190426,000000,24.08,25.03,23.905,24.91,2105532,0
+ATI.US,D,20190429,000000,25,25.34,24.75,25.25,971313,0
+ATI.US,D,20190430,000000,25.23,25.38,24.86,24.92,1377986,0
+ATI.US,D,20190501,000000,24.99,25.09,24.16,24.24,997865,0
+ATI.US,D,20190502,000000,24.16,24.66,23.95,24.5,1146651,0
+ATI.US,D,20190503,000000,24.83,25.68,24.74,25.64,1227540,0
+ATI.US,D,20190506,000000,24.76,25.34,24.44,25.17,1322256,0
+ATI.US,D,20190507,000000,24.8,24.84,23.8,23.97,1939770,0
+ATI.US,D,20190508,000000,23.85,24.32,23.68,23.78,1086125,0
+ATI.US,D,20190509,000000,23.45,23.86,23.21,23.81,977676,0
+ATI.US,D,20190510,000000,23.68,24.01,23.435,23.86,742799,0
+ATI.US,D,20190513,000000,23.06,23.14,22.34,22.5,1443160,0
+ATI.US,D,20190514,000000,22.55,22.97,22.52,22.69,1383353,0
+ATI.US,D,20190515,000000,22.32,23.03,22.32,23.01,1616208,0
+ATI.US,D,20190516,000000,23.2,23.53,23.09,23.34,1102067,0
+ATI.US,D,20190517,000000,23,23.84,22.95,23.65,5293405,0
+ATI.US,D,20190520,000000,23.34,23.39,22.52,22.54,2236491,0
+ATI.US,D,20190521,000000,22.7,23.266,22.59,23,1563412,0
+ATI.US,D,20190522,000000,22.86,23.02,22.34,22.57,1386619,0
+ATI.US,D,20190523,000000,22.08,22.2692,21.355,21.79,1467332,0
+ATI.US,D,20190524,000000,22.17,22.49,21.82,22,1240587,0
+ATI.US,D,20190528,000000,22.13,22.2141,21.87,21.98,1074429,0
+ATI.US,D,20190529,000000,21.64,21.79,21.4,21.64,3154947,0
+ATI.US,D,20190530,000000,21.63,22.5,21.57,21.8,2699280,0
+ATI.US,D,20190531,000000,21.4,21.93,21.15,21.41,2124801,0
+ATI.US,D,20190603,000000,21.45,22.2199,21.17,21.96,1823861,0
+ATI.US,D,20190604,000000,22.62,23.72,22.56,23.62,1872621,0
+ATI.US,D,20190605,000000,23.54,23.82,23.205,23.77,886808,0
+ATI.US,D,20190606,000000,23.68,23.99,23.37,23.77,856929,0
+ATI.US,D,20190607,000000,23.88,24.2045,23.49,24.03,969159,0
+ATI.US,D,20190610,000000,24.19,24.49,23.755,23.85,993353,0
+ATI.US,D,20190611,000000,24.65,24.87,23.89,24.07,1009995,0
+ATI.US,D,20190612,000000,23.92,24.14,23.62,23.98,751446,0
+ATI.US,D,20190613,000000,24.18,24.32,23.84,24.32,628553,0
+ATI.US,D,20190614,000000,24.12,24.21,23.67,23.72,764432,0
+ATI.US,D,20190617,000000,23.65,24,23.43,23.55,1077609,0
+ATI.US,D,20190618,000000,23.69,24.98,23.56,24.71,1071728,0
+ATI.US,D,20190619,000000,24.89,25.04,24.5642,24.85,1526032,0
+ATI.US,D,20190620,000000,25.35,25.47,24.71,24.79,1322793,0
+ATI.US,D,20190621,000000,24.6,24.8939,24.49,24.69,1191421,0
+ATI.US,D,20190624,000000,24.62,24.69,23.98,24.16,1587623,0
+ATI.US,D,20190625,000000,24.19,24.61,24.087,24.12,995870,0
+ATI.US,D,20190626,000000,24.36,24.72,24.13,24.62,887240,0
+ATI.US,D,20190627,000000,24.72,24.82,24.28,24.81,926470,0
+ATI.US,D,20190628,000000,24.88,25.34,24.78,25.2,1377260,0
+ATI.US,D,20190701,000000,25.56,25.66,25.13,25.31,1042588,0
+ATI.US,D,20190702,000000,25.16,25.37,25.01,25.1,854360,0
+ATI.US,D,20190703,000000,25.13,25.29,25.03,25.27,319789,0
+ATI.US,D,20190705,000000,25.1,25.3,24.83,25.25,505668,0
+ATI.US,D,20190708,000000,25.17,25.47,24.41,24.5,1040529,0
+ATI.US,D,20190709,000000,24.24,24.77,23.88,24.72,958734,0
+ATI.US,D,20190710,000000,24.48,25.03,24.12,24.21,997940,0
+ATI.US,D,20190711,000000,24.15,24.31,23.86,23.96,1060677,0
+ATI.US,D,20190712,000000,24.12,25.005,24.08,24.84,1237645,0
+ATI.US,D,20190715,000000,25.01,25.15,24.13,24.5,1269215,0
+ATI.US,D,20190716,000000,24.53,25.325,24.46,24.88,945498,0
+ATI.US,D,20190717,000000,24.81,24.9,24.295,24.45,1274308,0
+ATI.US,D,20190718,000000,23.77,24.66,23.77,24.45,1219606,0
+ATI.US,D,20190719,000000,24.92,25.605,24.92,25.26,1800507,0
+ATI.US,D,20190722,000000,25.34,25.61,24.88,25.12,2063889,0
+ATI.US,D,20190723,000000,25.2,25.3775,23.56,23.65,2901276,0
+ATI.US,D,20190724,000000,23.3,23.549,22.3825,23.43,2609090,0
+ATI.US,D,20190725,000000,23.36,23.59,22.62,22.82,1466134,0
+ATI.US,D,20190726,000000,22.81,23.01,22.65,22.87,1067114,0
+ATI.US,D,20190729,000000,22.76,22.92,22.5465,22.73,942956,0
+ATI.US,D,20190730,000000,22.48,22.48,22.1,22.1,5204340,0
+ATI.US,D,20190731,000000,22.1,22.45,21.47,21.77,2119789,0
+ATI.US,D,20190801,000000,21.7,21.95,20.825,20.94,1556328,0
+ATI.US,D,20190802,000000,20.79,20.97,20.4,20.56,1703265,0
+ATI.US,D,20190805,000000,20.04,20.22,19.38,19.58,2488205,0
+ATI.US,D,20190806,000000,19.59,19.85,18.94,19.75,5213187,0
+ATI.US,D,20190807,000000,19.34,19.64,19.06,19.58,1290876,0
+ATI.US,D,20190808,000000,19.87,20.08,19.66,19.8,1251496,0
+ATI.US,D,20190809,000000,19.49,19.59,18.3,18.37,1508468,0
+ATI.US,D,20190812,000000,18.3,18.3,17.66,17.765,1384388,0
+ATI.US,D,20190813,000000,17.73,18.56,17.595,18.24,1488436,0
+ATI.US,D,20190814,000000,17.9,17.9,17.27,17.45,2483902,0
+ATI.US,D,20190815,000000,17.6,17.6,17.03,17.25,1289687,0
+ATI.US,D,20190816,000000,17.39,17.81,17.31,17.55,1427228,0
+ATI.US,D,20190819,000000,17.92,18.08,17.8,17.85,1184361,0
+ATI.US,D,20190820,000000,17.69,17.98,17.63,17.87,1964040,0
+ATI.US,D,20190821,000000,18.06,18.15,17.79,17.97,1363833,0
+ATI.US,D,20190822,000000,18.03,18.47,17.81,18.36,3035747,0
+ATI.US,D,20190823,000000,18.06,18.69,17.8225,18.18,2802539,0
+ATI.US,D,20190826,000000,18.43,18.5,18.135,18.44,1399194,0
+ATI.US,D,20190827,000000,18.58,18.67,18.02,18.07,1302270,0
+ATI.US,D,20190828,000000,18.05,18.86,18,18.58,948953,0
+ATI.US,D,20190829,000000,18.93,19.38,18.93,19.19,1147975,0
+ATI.US,D,20190830,000000,19.5,20.07,19.42,19.82,1561297,0
+ATI.US,D,20190903,000000,19.45,19.62,19.01,19.28,1820619,0
+ATI.US,D,20190904,000000,19.69,19.96,19.54,19.88,1526967,0
+ATI.US,D,20190905,000000,20.14,20.6,19.92,20.04,3101292,0
+ATI.US,D,20190906,000000,20.08,20.08,19.37,19.4,1954086,0
+ATI.US,D,20190909,000000,19.61,20.1,19.58,19.88,1537965,0
+ATI.US,D,20190910,000000,20.05,20.94,19.89,20.93,1460643,0
+ATI.US,D,20190911,000000,21.11,21.41,20.53,21.37,1900055,0
+ATI.US,D,20190912,000000,21.53,21.555,20.59,21.45,1595888,0
+ATI.US,D,20190913,000000,21.98,21.99,21.38,21.9,1569977,0
+ATI.US,D,20190916,000000,21.55,22.05,21.49,21.71,1202947,0
+ATI.US,D,20190917,000000,20.99,21.4,20.75,21.39,1699234,0
+ATI.US,D,20190918,000000,21.21,21.31,20.53,20.83,1490984,0
+ATI.US,D,20190919,000000,20.55,20.86,20.33,20.41,1498008,0
+ATI.US,D,20190920,000000,20.42,21.01,20.29,20.42,1896261,0
+ATI.US,D,20190923,000000,20.04,20.93,20.02,20.74,788819,0
+ATI.US,D,20190924,000000,20.59,20.78,19.76,19.87,1812498,0
+ATI.US,D,20190925,000000,19.66,20.83,19.5644,20.78,1152984,0
+ATI.US,D,20190926,000000,20.52,20.52,19.95,20.18,720751,0
+ATI.US,D,20190927,000000,20.42,20.68,20.23,20.55,860815,0
+ATI.US,D,20190930,000000,20.5,20.5,20.04,20.25,1011542,0
+ATI.US,D,20191001,000000,20.4,20.83,20.03,20.07,902957,0
+ATI.US,D,20191002,000000,19.67,19.985,19.54,19.92,755987,0
+ATI.US,D,20191003,000000,19.72,20.22,19.44,20.11,639091,0
+ATI.US,D,20191004,000000,20.16,20.38,19.88,20.33,670365,0
+ATI.US,D,20191007,000000,20.19,20.25,19.75,19.76,1534760,0
+ATI.US,D,20191008,000000,19.5,19.71,19.19,19.22,1077547,0
+ATI.US,D,20191009,000000,19.4,19.425,18.98,19.19,1281205,0
+ATI.US,D,20191010,000000,19.82,20.41,19.5944,20.22,2124939,0
+ATI.US,D,20191011,000000,20.8,21.48,20.64,21.32,1567703,0
+ATI.US,D,20191014,000000,20.74,21.03,20.58,20.68,938574,0
+ATI.US,D,20191015,000000,20.07,20.84,19.82,20.48,1571069,0
+ATI.US,D,20191016,000000,20.02,20.77,19.94,20.1,1011526,0
+ATI.US,D,20191017,000000,20.35,20.68,20.175,20.49,715733,0
+ATI.US,D,20191018,000000,20.47,20.75,20.185,20.2,1214006,0
+ATI.US,D,20191021,000000,20.59,20.63,20.03,20.15,2518134,0
+ATI.US,D,20191022,000000,20.13,20.4,19.58,19.75,2135531,0
+ATI.US,D,20191023,000000,19.87,19.96,19.44,19.83,1691132,0
+ATI.US,D,20191024,000000,19.92,20,19.08,19.23,1170652,0
+ATI.US,D,20191025,000000,19.23,19.84,19.23,19.78,1546900,0
+ATI.US,D,20191028,000000,19.83,20.4,19.83,20.35,921677,0
+ATI.US,D,20191029,000000,20.12,20.265,19.96,19.97,960778,0
+ATI.US,D,20191030,000000,20,20.11,18.98,19.18,2495189,0
+ATI.US,D,20191031,000000,20.38,21.02,19.76,21.01,4084895,0
+ATI.US,D,20191101,000000,21.36,22.385,21.3409,22.24,2876959,0
+ATI.US,D,20191104,000000,22.5,22.72,21.98,22.65,1880157,0
+ATI.US,D,20191105,000000,22.91,23.24,22.6,22.81,1595625,0
+ATI.US,D,20191106,000000,22.69,23.38,22.49,23.35,1779272,0
+ATI.US,D,20191107,000000,23.72,23.95,23.2775,23.79,1708269,0
+ATI.US,D,20191108,000000,23.52,23.97,23.37,23.7,1190560,0
+ATI.US,D,20191111,000000,23.43,23.69,23.0184,23.53,1143605,0
+ATI.US,D,20191112,000000,23.57,23.79,23.36,23.41,1054479,0
+ATI.US,D,20191113,000000,23.16,23.49,23.01,23.01,652314,0
+ATI.US,D,20191114,000000,23.01,23.59,22.93,23.23,785825,0
+ATI.US,D,20191115,000000,23.4,23.7,23.3,23.49,595570,0
+ATI.US,D,20191118,000000,23.24,23.67,23.08,23.58,1057951,0
+ATI.US,D,20191119,000000,23.87,23.91,22.98,23.08,740047,0
+ATI.US,D,20191120,000000,22.69,23.57,22.66,22.99,841555,0
+ATI.US,D,20191121,000000,23.06,23.17,22.48,22.73,695662,0
+ATI.US,D,20191122,000000,23.02,23.1882,22.69,22.7,529185,0
+ATI.US,D,20191125,000000,22.8,23.51,22.57,23.38,690177,0
+ATI.US,D,20191126,000000,23.35,23.45,23.09,23.24,449316,0
+ATI.US,D,20191127,000000,23.39,23.505,23.14,23.4,485201,0
+ATI.US,D,20191129,000000,23.16,23.29,22.92,23.06,239011,0
+ATI.US,D,20191202,000000,23.38,24.02,23.306,23.56,1250998,0
+ATI.US,D,20191203,000000,23.135,23.15,22.68,23.07,650711,0
+ATI.US,D,20191204,000000,23.27,23.615,22.965,23.04,818647,0
+ATI.US,D,20191205,000000,23.01,23.14,22.69,22.96,830313,0
+ATI.US,D,20191206,000000,23.35,23.97,23.35,23.65,909435,0
+ATI.US,D,20191209,000000,23.66,24.17,23.59,23.73,640863,0
+ATI.US,D,20191210,000000,23.69,24.1,23.57,23.79,578648,0
+ATI.US,D,20191211,000000,23.97,24.05,23.115,23.25,1165267,0
+ATI.US,D,20191212,000000,23.13,23.95,23.04,23.33,1391116,0
+ATI.US,D,20191213,000000,23.3,23.32,22.03,22.29,1088717,0
+ATI.US,D,20191216,000000,22,22,21.24,21.4,1834655,0
+ATI.US,D,20191217,000000,21.2901,21.53,20.91,21.17,1778395,0
+ATI.US,D,20191218,000000,21.29,21.53,21.02,21.02,1650451,0
+ATI.US,D,20191219,000000,21,21.2,20.485,20.56,1959772,0
+ATI.US,D,20191220,000000,20.63,21.045,20.33,20.56,3657353,0
+ATI.US,D,20191223,000000,20.64,21.26,20.56,21.14,1313016,0
+ATI.US,D,20191224,000000,21.22,21.3,20.905,21,405720,0
+ATI.US,D,20191226,000000,21.11,21.255,20.74,20.83,423166,0
+ATI.US,D,20191227,000000,20.85,21.25,20.78,20.99,747127,0
+ATI.US,D,20191230,000000,21.01,21.1,20.5,20.52,865307,0
+ATI.US,D,20191231,000000,20.53,20.865,20.53,20.66,861274,0
+ATI.US,D,20200102,000000,20.9,20.91,20.06,20.6,1531519,0
+ATI.US,D,20200103,000000,20.15,20.85,20.15,20.51,1445480,0
+ATI.US,D,20200106,000000,20.31,20.51,20.03,20.1,1176246,0
+ATI.US,D,20200107,000000,19.99,20.335,19.82,20.32,1072700,0
+ATI.US,D,20200108,000000,19.97,20.23,19.57,19.68,1875077,0
+ATI.US,D,20200109,000000,19.68,19.76,18.94,19.11,2179393,0
+ATI.US,D,20200110,000000,18.74,18.96,18.05,18.18,3000941,0
+ATI.US,D,20200113,000000,18.24,18.49,17.96,18.48,2782891,0
+ATI.US,D,20200114,000000,18.37,19.27,18.3,19.06,1587213,0
+ATI.US,D,20200115,000000,18.92,19.25,18.74,18.88,2410070,0
+ATI.US,D,20200116,000000,19.03,19.12,18.65,18.78,1417836,0
+ATI.US,D,20200117,000000,18.96,19.11,18.48,18.67,1471462,0
+ATI.US,D,20200121,000000,18.55,18.64,17.86,17.89,1540635,0
+ATI.US,D,20200122,000000,17.98,17.996,17.63,17.68,3106231,0
+ATI.US,D,20200123,000000,17.48,18.615,17.16,18.55,3129033,0
+ATI.US,D,20200124,000000,18.49,18.49,17.655,18.16,2284040,0
+ATI.US,D,20200127,000000,17.55,17.85,17.256,17.35,1909275,0
+ATI.US,D,20200128,000000,17.59,17.84,17.25,17.43,1682171,0
+ATI.US,D,20200129,000000,17.5,17.88,17.31,17.53,1293206,0
+ATI.US,D,20200130,000000,17.33,17.89,17.31,17.81,903228,0
+ATI.US,D,20200131,000000,17.5,17.69,17.13,17.25,1273595,0
+ATI.US,D,20200203,000000,17.31,17.4,17,17.09,1871746,0
+ATI.US,D,20200204,000000,17.8,20.09,16.6491,19.78,4363297,0
+ATI.US,D,20200205,000000,20.09,20.1865,19.03,19.4,2410036,0
+ATI.US,D,20200206,000000,19.68,19.92,19.45,19.62,1509032,0
+ATI.US,D,20200207,000000,19.36,19.72,19.19,19.5,1386341,0
+ATI.US,D,20200210,000000,19.33,19.82,19.33,19.57,739635,0
+ATI.US,D,20200211,000000,19.83,20.08,19.565,19.57,888228,0
+ATI.US,D,20200212,000000,19.86,20.405,19.77,20.15,1127649,0
+ATI.US,D,20200213,000000,19.97,20.1,19.87,20.03,1707041,0
+ATI.US,D,20200214,000000,19.92,20.03,19.73,20.01,1168920,0
+ATI.US,D,20200218,000000,19.93,20.25,19.56,19.87,1511463,0
+ATI.US,D,20200219,000000,19.97,20.45,19.82,20.36,1195655,0
+ATI.US,D,20200220,000000,20.12,20.78,20.02,20.26,1098074,0
+ATI.US,D,20200221,000000,20.14,20.47,19.87,20.41,1210917,0
+ATI.US,D,20200224,000000,19.3,19.75,19.13,19.45,1128324,0
+ATI.US,D,20200225,000000,19.55,19.68,18.35,18.59,1491487,0
+ATI.US,D,20200226,000000,18.86,19.09,18.14,18.2,2049834,0
+ATI.US,D,20200227,000000,17.63,18.78,17.465,17.72,2066529,0
+ATI.US,D,20200228,000000,16.92,17.99,16.9,17.09,2731625,0
+ATI.US,D,20200302,000000,17.35,17.39,16.49,16.93,2268388,0
+ATI.US,D,20200303,000000,17.03,17.6,16.53,16.9,1796523,0
+ATI.US,D,20200304,000000,17.3,17.33,16.88,17.07,2117129,0
+ATI.US,D,20200305,000000,16.46,16.71,15.9,16.27,1569336,0
+ATI.US,D,20200306,000000,15.69,16,15.28,15.49,2229481,0
+ATI.US,D,20200309,000000,14.1,14.35,13.26,13.27,3083327,0
+ATI.US,D,20200310,000000,14.32,14.65,12.94,13.66,3173222,0
+ATI.US,D,20200311,000000,13.16,13.28,11.48,11.59,3510331,0
+ATI.US,D,20200312,000000,10.4,11.14,9.89,10,2864334,0
+ATI.US,D,20200313,000000,10.86,10.86,9.37,10,3341840,0
+ATI.US,D,20200316,000000,8.91,9.12,8,8.01,3946913,0
+ATI.US,D,20200317,000000,8.16,8.8799,7.5,8.58,4043426,0
+ATI.US,D,20200318,000000,7.99,8.06,6.98,7,3122104,0
+ATI.US,D,20200319,000000,7.01,7.72,6.35,7.53,3252956,0
+ATI.US,D,20200320,000000,7.25,7.54,6.22,6.25,4015449,0
+ATI.US,D,20200323,000000,6.46,6.58,4.95,5.23,5940362,0
+ATI.US,D,20200324,000000,5.7,6.13,5.4,5.6,6815820,0
+ATI.US,D,20200325,000000,6.03,7.52,5.9,7.31,6310196,0
+ATI.US,D,20200326,000000,7.53,8.625,7.36,8.54,5509299,0
+ATI.US,D,20200327,000000,8.01,9.35,7.88,9.01,3765132,0
+ATI.US,D,20200330,000000,8.8,9.24,8.13,8.75,3547069,0
+ATI.US,D,20200331,000000,8.75,8.95,8.18,8.5,3503074,0
+ATI.US,D,20200401,000000,7.97,8.43,7.5,7.8,2800698,0
+ATI.US,D,20200402,000000,7.75,8.59,7.6099,7.93,1796933,0
+ATI.US,D,20200403,000000,7.9,8.05,7.6,7.98,3440957,0
+ATI.US,D,20200406,000000,8.51,9.17,8.48,8.87,3045896,0
+ATI.US,D,20200407,000000,9.77,10.43,8.785,8.93,2605361,0
+ATI.US,D,20200408,000000,9.03,9.81,8.93,9.51,2119910,0
+ATI.US,D,20200409,000000,9.76,10.255,9.63,9.83,2382457,0
+ATI.US,D,20200413,000000,9.65,9.65,8.6,8.66,2888288,0
+ATI.US,D,20200414,000000,8.94,9.33,8.39,8.46,2811349,0
+ATI.US,D,20200415,000000,7.91,8.07,7.18,7.49,4209166,0
+ATI.US,D,20200416,000000,7.45,7.68,7.11,7.59,2235003,0
+ATI.US,D,20200417,000000,8.1,8.44,7.68,7.96,3729882,0
+ATI.US,D,20200420,000000,7.56,7.6299,7.03,7.19,3534713,0
+ATI.US,D,20200421,000000,7.01,7.14,6.86,6.99,2726673,0
+ATI.US,D,20200422,000000,7.18,7.32,6.71,6.72,2541788,0
+ATI.US,D,20200423,000000,6.83,7.4,6.825,7,2271218,0
+ATI.US,D,20200424,000000,7.06,7.12,6.46,6.49,4050570,0
+ATI.US,D,20200427,000000,6.54,7.635,6.5,7.47,3500892,0
+ATI.US,D,20200428,000000,8.03,8.245,7.435,7.51,3150292,0
+ATI.US,D,20200429,000000,7.92,8.49,7.89,8.32,3750391,0
+ATI.US,D,20200430,000000,7.9,8.02,7.4,7.51,3402310,0
+ATI.US,D,20200501,000000,7.14,7.4,7.07,7.18,2523496,0
+ATI.US,D,20200504,000000,7.01,7.3848,6.8627,7.2,2596952,0
+ATI.US,D,20200505,000000,7.75,8.48,7.7,7.79,6073716,0
+ATI.US,D,20200506,000000,7.79,7.9071,7.32,7.48,2298571,0
+ATI.US,D,20200507,000000,7.74,8.185,7.6001,7.97,2108290,0
+ATI.US,D,20200508,000000,8.15,8.42,7.97,8.29,3057078,0
+ATI.US,D,20200511,000000,7.96,8.09,7.46,7.5,3408711,0
+ATI.US,D,20200512,000000,7.63,7.77,6.96,6.97,2814159,0
+ATI.US,D,20200513,000000,6.98,6.98,6.48,6.6,3397742,0
+ATI.US,D,20200514,000000,6.4,6.89,6.21,6.87,2518507,0
+ATI.US,D,20200515,000000,6.87,7.09,6.71,6.9,1339223,0
+ATI.US,D,20200518,000000,7.4,7.86,7.35,7.66,3013151,0
+ATI.US,D,20200519,000000,7.5,7.84,7.24,7.69,3822691,0
+ATI.US,D,20200520,000000,7.84,8.29,7.7241,7.84,2645457,0
+ATI.US,D,20200521,000000,7.8,8.13,7.71,7.81,2457513,0
+ATI.US,D,20200522,000000,7.87,7.91,7.66,7.85,1118711,0
+ATI.US,D,20200526,000000,8.35,8.785,8.255,8.62,2443614,0
+ATI.US,D,20200527,000000,9.05,9.2,8.59,9.18,2574261,0
+ATI.US,D,20200528,000000,9.49,9.52,8.72,8.75,2393081,0
+ATI.US,D,20200529,000000,8.55,8.81,8.39,8.68,2038149,0
+ATI.US,D,20200601,000000,8.82,9.295,8.7,9.11,2239428,0
+ATI.US,D,20200602,000000,9.31,9.62,9.24,9.32,2308152,0
+ATI.US,D,20200603,000000,9.75,10.71,9.65,10.48,3838133,0
+ATI.US,D,20200604,000000,10.55,11.63,10.51,11.09,4448144,0
+ATI.US,D,20200605,000000,12.13,12.6,11.81,12.13,3992592,0
+ATI.US,D,20200608,000000,12.2,12.27,11.555,11.84,3563511,0
+ATI.US,D,20200609,000000,11.31,11.58,10.87,11.27,2943806,0
+ATI.US,D,20200610,000000,11.18,11.22,10.18,10.44,3140835,0
+ATI.US,D,20200611,000000,9.44,10.2,9.08,9.1,3341513,0
+ATI.US,D,20200612,000000,9.93,10.07,9.29,9.75,2039153,0
+ATI.US,D,20200615,000000,9.2,9.94,9,9.92,2846306,0
+ATI.US,D,20200616,000000,10.8,10.915,10.14,10.72,2491303,0
+ATI.US,D,20200617,000000,10.23,11.06,10.23,10.68,5560067,0
+ATI.US,D,20200618,000000,10.49,10.74,10.38,10.48,9382036,0
+ATI.US,D,20200619,000000,10.54,10.66,9.65,9.91,6077673,0
+ATI.US,D,20200622,000000,9.76,10.28,9.38,10.25,3543232,0
+ATI.US,D,20200623,000000,10.55,10.64,9.98,10.09,2273830,0
+ATI.US,D,20200624,000000,9.82,10.01,9.21,9.25,2545191,0
+ATI.US,D,20200625,000000,9.1,9.44,8.91,9.43,2929076,0
+ATI.US,D,20200626,000000,9.2,9.415,9.13,9.39,3490715,0
+ATI.US,D,20200629,000000,9.68,10.375,9.59,10.28,2603456,0
+ATI.US,D,20200630,000000,10.12,10.32,9.82,10.19,3464162,0
+ATI.US,D,20200701,000000,10.27,10.445,9.83,10.01,1810911,0
+ATI.US,D,20200702,000000,10.42,10.82,9.955,10.19,1702422,0
+ATI.US,D,20200706,000000,10.62,10.7,10.2,10.41,1371328,0
+ATI.US,D,20200707,000000,10.2,10.29,9.8,9.84,1458037,0
+ATI.US,D,20200708,000000,9.84,9.9,9.49,9.61,1533653,0
+ATI.US,D,20200709,000000,9.58,9.62,8.9726,9.15,1640957,0
+ATI.US,D,20200710,000000,9.17,9.67,9.16,9.67,1579036,0
+ATI.US,D,20200713,000000,9.89,10.37,9.83,10.15,2937961,0
+ATI.US,D,20200714,000000,10.1,10.44,9.78,10.39,1842767,0
+ATI.US,D,20200715,000000,10.71,11.06,10.545,10.81,3380629,0
+ATI.US,D,20200716,000000,10.66,10.66,9.96,10.03,3014122,0
+ATI.US,D,20200717,000000,10.08,10.285,9.74,9.78,5386688,0
+ATI.US,D,20200720,000000,9.78,9.88,9.4,9.47,4795677,0
+ATI.US,D,20200721,000000,9.78,9.8998,9.575,9.64,2657005,0
+ATI.US,D,20200722,000000,9.53,9.74,9.48,9.6,2003047,0
+ATI.US,D,20200723,000000,9.5,9.82,9.26,9.46,3086459,0
+ATI.US,D,20200724,000000,9.47,9.58,9.31,9.38,1361785,0
+ATI.US,D,20200727,000000,9.38,9.45,9.1,9.25,1513967,0
+ATI.US,D,20200728,000000,9.16,9.29,9.04,9.06,908273,0
+ATI.US,D,20200729,000000,9.1,9.245,8.99,9.17,2281657,0
+ATI.US,D,20200730,000000,8.9,9.1,8.66,9.06,1884414,0
+ATI.US,D,20200731,000000,8.97,9.109,8.57,8.69,2082997,0
+ATI.US,D,20200803,000000,8.79,9.09,8.65,8.88,2643569,0
+ATI.US,D,20200804,000000,8.66,9.33,8.29,9.14,5894778,0
+ATI.US,D,20200805,000000,9.33,9.6,9.16,9.2,3569822,0
+ATI.US,D,20200806,000000,9.12,9.335,9.055,9.15,2375907,0
+ATI.US,D,20200807,000000,9.01,9.22,8.825,9.14,2594748,0
+ATI.US,D,20200810,000000,9.22,9.77,9.22,9.64,4253918,0
+ATI.US,D,20200811,000000,9.95,10.1755,9.59,9.6,3108582,0
+ATI.US,D,20200812,000000,9.83,9.89,9.205,9.32,1839920,0
+ATI.US,D,20200813,000000,8.9,9.14,8.715,8.89,3878032,0
+ATI.US,D,20200814,000000,8.8,9.315,8.71,9.19,2643345,0
+ATI.US,D,20200817,000000,9.2,9.24,9.02,9.08,1784855,0
+ATI.US,D,20200818,000000,9.1,9.14,8.73,8.76,1953528,0
+ATI.US,D,20200819,000000,8.74,9,8.6,8.65,1405797,0
+ATI.US,D,20200820,000000,8.5,8.715,8.41,8.63,980573,0
+ATI.US,D,20200821,000000,8.49,8.54,8.23,8.28,2048017,0
+ATI.US,D,20200824,000000,8.42,8.68,8.29,8.64,1997606,0
+ATI.US,D,20200825,000000,8.73,8.89,8.45,8.64,1143139,0
+ATI.US,D,20200826,000000,8.59,8.65,8.28,8.29,1256218,0
+ATI.US,D,20200827,000000,8.4,8.66,8.32,8.47,1862116,0
+ATI.US,D,20200828,000000,8.51,8.72,8.47,8.65,1111522,0
+ATI.US,D,20200831,000000,8.69,8.789,8.29,8.33,2051779,0
+ATI.US,D,20200901,000000,8.18,8.585,8.04,8.43,1520692,0
+ATI.US,D,20200902,000000,8.43,8.74,8.34,8.72,1500481,0
+ATI.US,D,20200903,000000,8.76,9,8.57,8.79,2294144,0
+ATI.US,D,20200904,000000,9.02,9.3487,8.715,8.99,2215516,0
+ATI.US,D,20200908,000000,9.42,9.42,8.93,9.02,3124310,0
+ATI.US,D,20200909,000000,9.09,9.14,8.605,8.77,2307378,0
+ATI.US,D,20200910,000000,8.85,8.88,8.515,8.52,1688554,0
+ATI.US,D,20200911,000000,8.49,8.76,8.34,8.69,1725342,0
+ATI.US,D,20200914,000000,8.72,8.93,8.6,8.88,1584106,0
+ATI.US,D,20200915,000000,8.95,9.16,8.83,9.1,2385190,0
+ATI.US,D,20200916,000000,9.14,9.705,8.93,9.65,3243023,0
+ATI.US,D,20200917,000000,9.47,9.895,9.35,9.74,2601297,0
+ATI.US,D,20200918,000000,9.77,10.09,9.53,9.59,24623727,0
+ATI.US,D,20200921,000000,9.22,9.435,9.03,9.38,3163123,0
+ATI.US,D,20200922,000000,9.4,9.4,9.13,9.22,2784833,0
+ATI.US,D,20200923,000000,9.2,9.33,8.91,8.97,3276947,0
+ATI.US,D,20200924,000000,8.91,9.205,8.7,9.08,3143807,0
+ATI.US,D,20200925,000000,8.94,9.365,8.87,9.36,3289160,0
+ATI.US,D,20200928,000000,9.61,9.77,9.29,9.29,2006324,0
+ATI.US,D,20200929,000000,9.21,9.3,8.65,8.74,3655220,0
+ATI.US,D,20200930,000000,8.74,9.325,8.69,8.72,2591136,0
+ATI.US,D,20201001,000000,8.74,9.23,8.74,9.22,1937762,0
+ATI.US,D,20201002,000000,8.9,9.655,8.85,9.59,2382182,0
+ATI.US,D,20201005,000000,9.77,9.98,9.63,9.75,1505402,0
+ATI.US,D,20201006,000000,9.94,9.98,9.11,9.14,2562107,0
+ATI.US,D,20201007,000000,9.32,9.71,9.2501,9.59,1914839,0
+ATI.US,D,20201008,000000,9.69,9.89,9.52,9.78,2347088,0
+ATI.US,D,20201009,000000,9.91,9.92,9.4,9.4,1200513,0
+ATI.US,D,20201012,000000,9.32,9.445,9.155,9.21,1091905,0
+ATI.US,D,20201013,000000,9.06,9.19,8.93,8.93,1793440,0
+ATI.US,D,20201014,000000,8.99,9.195,8.9,9.12,1304528,0
+ATI.US,D,20201015,000000,8.9,9.35,8.8,9.28,1140449,0
+ATI.US,D,20201016,000000,9.31,9.74,9.31,9.46,2112622,0
+ATI.US,D,20201019,000000,9.59,9.835,9.38,9.41,1403822,0
+ATI.US,D,20201020,000000,9.58,9.67,9.08,9.14,1488812,0
+ATI.US,D,20201021,000000,9.09,9.27,8.945,9.01,1300913,0
+ATI.US,D,20201022,000000,9.05,9.5,8.83,9.45,2051361,0
+ATI.US,D,20201023,000000,9.65,9.845,9.5,9.65,1414962,0
+ATI.US,D,20201026,000000,9.46,9.46,9.08,9.2,1121149,0
+ATI.US,D,20201027,000000,9.1,9.17,8.87,8.87,1715452,0
+ATI.US,D,20201028,000000,8.68,8.72,8.24,8.27,2608423,0
+ATI.US,D,20201029,000000,8.5,9.54,8.34,9.44,3863134,0
+ATI.US,D,20201030,000000,9.38,9.6,8.9,9.21,3044786,0
+ATI.US,D,20201102,000000,9.34,9.7,8.985,9.68,2539778,0
+ATI.US,D,20201103,000000,9.89,10.09,9.65,10.02,1979357,0
+ATI.US,D,20201104,000000,9.66,9.73,9.215,9.42,2259222,0
+ATI.US,D,20201105,000000,9.5,10.365,9.44,10.15,2484241,0
+ATI.US,D,20201106,000000,10.26,10.3599,9.875,10.08,1478224,0
+ATI.US,D,20201109,000000,11.21,11.96,11.21,11.63,2991365,0
+ATI.US,D,20201110,000000,11.85,12.365,11.75,12.24,2181507,0
+ATI.US,D,20201111,000000,12.24,12.32,11.66,11.88,1456323,0
+ATI.US,D,20201112,000000,11.6,11.88,11.395,11.62,1430105,0
+ATI.US,D,20201113,000000,11.75,12.72,11.6973,12.58,2219218,0
+ATI.US,D,20201116,000000,13.07,13.3,12.65,13.3,2074948,0
+ATI.US,D,20201117,000000,13,13.66,12.73,13.56,2439954,0
+ATI.US,D,20201118,000000,13.79,13.95,13.44,13.54,2071282,0
+ATI.US,D,20201119,000000,13.5,13.78,13.03,13.4,2402703,0
+ATI.US,D,20201120,000000,13.3,13.995,13.28,13.98,1758210,0
+ATI.US,D,20201123,000000,14.34,14.51,14.15,14.36,4136001,0
+ATI.US,D,20201124,000000,14.9,15.08,14.41,14.51,2864132,0
+ATI.US,D,20201125,000000,14.3,14.62,13.97,14.37,999536,0
+ATI.US,D,20201127,000000,14.46,14.65,14.165,14.29,485680,0
+ATI.US,D,20201130,000000,14.13,14.28,13.475,13.49,1491669,0
+ATI.US,D,20201201,000000,13.94,14.21,13.8367,14.05,1874454,0
+ATI.US,D,20201202,000000,14.52,15.315,14.51,15.2,2935535,0
+ATI.US,D,20201203,000000,15.13,15.51,14.6668,15.49,2432727,0
+ATI.US,D,20201204,000000,16.3,16.92,15.75,16.91,4239307,0
+ATI.US,D,20201207,000000,17.15,17.6,17.01,17.32,4165625,0
+ATI.US,D,20201208,000000,17,17.47,16.95,17.14,1693089,0
+ATI.US,D,20201209,000000,17.34,17.48,16.23,16.62,1867674,0
+ATI.US,D,20201210,000000,16.49,16.89,16.4291,16.7,1620532,0
+ATI.US,D,20201211,000000,16.46,16.63,16.055,16.54,1160829,0
+ATI.US,D,20201214,000000,17.02,17.11,16.255,16.3,2347504,0
+ATI.US,D,20201215,000000,16.8,17.06,16.24,17,2414937,0
+ATI.US,D,20201216,000000,16.83,17.08,16.39,16.46,1217108,0
+ATI.US,D,20201217,000000,16.6,16.75,16.315,16.69,1297788,0
+ATI.US,D,20201218,000000,16.66,16.705,15.94,16.04,4316754,0
+ATI.US,D,20201221,000000,15.84,16.22,15.3533,16.16,1546615,0
+ATI.US,D,20201222,000000,16.13,16.375,15.925,16.27,1012023,0
+ATI.US,D,20201223,000000,16.44,17.01,16.34,16.78,1345603,0
+ATI.US,D,20201224,000000,16.95,16.95,16.51,16.69,609691,0
+ATI.US,D,20201228,000000,16.85,17.18,16.38,16.42,1059760,0
+ATI.US,D,20201229,000000,16.44,16.54,15.965,16.32,1300566,0
+ATI.US,D,20201230,000000,16.42,17,16.3196,16.83,1250652,0
+ATI.US,D,20201231,000000,16.75,17.02,16.57,16.77,929598,0
+ATI.US,D,20210104,000000,17.19,17.44,15.97,15.98,1944918,0
+ATI.US,D,20210105,000000,16.05,17.33,16.05,17.23,1453995,0
+ATI.US,D,20210106,000000,17.87,18.69,17.46,18.68,2651526,0
+ATI.US,D,20210107,000000,18.94,19.2,18.51,18.67,1777813,0
+ATI.US,D,20210108,000000,18.71,18.85,18.24,18.71,1404305,0
+ATI.US,D,20210111,000000,18.08,18.61,17.925,18.41,1253704,0
+ATI.US,D,20210112,000000,18.5,19,18.36,18.77,1242467,0
+ATI.US,D,20210113,000000,18.72,18.83,18.08,18.26,923217,0
+ATI.US,D,20210114,000000,18.64,18.88,18.35,18.59,987255,0
+ATI.US,D,20210115,000000,18.22,18.535,18.06,18.45,1436939,0
+ATI.US,D,20210119,000000,18.68,18.97,18.43,18.51,1366577,0
+ATI.US,D,20210120,000000,18.53,18.92,18.17,18.51,2952596,0
+ATI.US,D,20210121,000000,18.34,18.5,17.68,17.96,1484962,0
+ATI.US,D,20210122,000000,17.57,18.17,17.2129,18.12,964535,0
+ATI.US,D,20210125,000000,18.09,18.39,17.72,18.34,936403,0
+ATI.US,D,20210126,000000,18.7,18.85,17.78,18.01,2679146,0
+ATI.US,D,20210127,000000,17.33,18.75,17.17,18.2,1941656,0
+ATI.US,D,20210128,000000,18.7,19.2798,17.655,18.25,2722136,0
+ATI.US,D,20210129,000000,18.38,18.53,16.87,17.01,1848798,0
+ATI.US,D,20210201,000000,17.32,17.77,17.05,17.72,1245931,0
+ATI.US,D,20210202,000000,18.09,18.51,17.79,18.22,1286687,0
+ATI.US,D,20210203,000000,18.02,18.27,17.7201,18.13,856131,0
+ATI.US,D,20210204,000000,18.27,18.73,18.11,18.46,744705,0
+ATI.US,D,20210205,000000,18.65,18.81,18.28,18.35,965169,0
+ATI.US,D,20210208,000000,18.64,19.03,18.64,19.01,982429,0
+ATI.US,D,20210209,000000,18.8,19,18.08,18.55,1059860,0
+ATI.US,D,20210210,000000,18.8,18.96,18.4976,18.6,742309,0
+ATI.US,D,20210211,000000,18.71,19.01,18.205,18.89,1133031,0
+ATI.US,D,20210212,000000,18.53,18.81,18.295,18.69,972226,0
+ATI.US,D,20210216,000000,19.09,19.21,18.79,19.06,2063874,0
+ATI.US,D,20210217,000000,18.98,19.13,18.43,18.68,1436556,0
+ATI.US,D,20210218,000000,18.64,18.79,18.09,18.41,1129266,0
+ATI.US,D,20210219,000000,18.62,19.73,18.49,19.38,2051313,0
+ATI.US,D,20210222,000000,19.21,20.56,19.21,20.46,1989776,0
+ATI.US,D,20210223,000000,20.08,20.87,19.88,20.69,1387731,0
+ATI.US,D,20210224,000000,20.86,21.78,20.785,21.64,1251144,0
+ATI.US,D,20210225,000000,21.8,22.05,20.47,20.57,1294980,0
+ATI.US,D,20210226,000000,20.39,20.705,19.43,19.66,1348520,0
+ATI.US,D,20210301,000000,20.36,21.13,20.25,20.83,1103954,0
+ATI.US,D,20210302,000000,20.8,21.03,20.05,20.19,1069838,0
+ATI.US,D,20210303,000000,20.31,21.43,20.29,21.01,1609804,0
+ATI.US,D,20210304,000000,20.75,20.87,19.1254,19.76,2201280,0
+ATI.US,D,20210305,000000,20.34,20.75,19.31,20.26,1172962,0
+ATI.US,D,20210308,000000,20.18,21,19.91,20.87,1105786,0
+ATI.US,D,20210309,000000,20.75,21.44,19.99,21.19,1256631,0
+ATI.US,D,20210310,000000,21.16,21.98,21.15,21.75,1154155,0
+ATI.US,D,20210311,000000,22,22.58,21.74,21.95,1693161,0
+ATI.US,D,20210312,000000,21.91,22.43,21.37,22.23,959571,0
+ATI.US,D,20210315,000000,21.92,22.1,21.075,21.42,1325027,0
+ATI.US,D,20210316,000000,22.53,22.87,21.33,21.34,1507771,0
+ATI.US,D,20210317,000000,21.1,22.05,20.87,22.02,2221273,0
+ATI.US,D,20210318,000000,22.12,22.72,21.35,21.46,1200824,0
+ATI.US,D,20210319,000000,21.49,21.9,20.29,21.37,2575354,0
+ATI.US,D,20210322,000000,21.43,21.6465,20.56,20.93,1178162,0
+ATI.US,D,20210323,000000,20.28,20.78,19.9999,20.16,1890591,0
+ATI.US,D,20210324,000000,20.65,21.22,19.93,19.95,1030024,0
+ATI.US,D,20210325,000000,19.75,21.11,19.531,20.98,1410366,0
+ATI.US,D,20210326,000000,21.24,22.29,21.03,22.23,1655198,0
+ATI.US,D,20210329,000000,22,22.21,20.61,20.64,1492726,0
+ATI.US,D,20210330,000000,20.59,21.44,20.45,21.29,1229994,0
+ATI.US,D,20210331,000000,21.51,21.8,20.81,21.06,1470391,0
+ATI.US,D,20210401,000000,21.2,22,20.86,22,994175,0
+ATI.US,D,20210405,000000,22.46,22.92,21.99,22.47,1954807,0
+ATI.US,D,20210406,000000,22.57,22.86,21.97,22.34,858160,0
+ATI.US,D,20210407,000000,22.46,22.82,22.1,22.4,828085,0
+ATI.US,D,20210408,000000,22.33,22.66,21.7,22.2,2043118,0
+ATI.US,D,20210409,000000,22.07,22.22,21.77,22.09,759254,0
+ATI.US,D,20210412,000000,22.04,22.06,21.55,21.97,869422,0
+ATI.US,D,20210413,000000,22.08,22.165,21.175,21.61,832611,0
+ATI.US,D,20210414,000000,21.85,22.6,21.82,22.11,675540,0
+ATI.US,D,20210415,000000,22.41,22.41,21.62,22.17,1141201,0
+ATI.US,D,20210416,000000,22.59,22.59,21.92,22.05,800176,0
+ATI.US,D,20210419,000000,21.78,22.33,21.65,22.14,980200,0
+ATI.US,D,20210420,000000,22.13,22.16,21.17,21.5,1303614,0
+ATI.US,D,20210421,000000,21.25,22.7,21.14,22.63,1092283,0
+ATI.US,D,20210422,000000,22.73,22.91,22.36,22.43,1176144,0
+ATI.US,D,20210423,000000,22.78,23.43,22.58,23.37,2169736,0
+ATI.US,D,20210426,000000,23.45,24.5,23.42,24.5,1839698,0
+ATI.US,D,20210427,000000,24.22,24.55,23.785,24.23,855770,0
+ATI.US,D,20210428,000000,24.25,24.64,23.9,24.04,1539675,0
+ATI.US,D,20210429,000000,24.25,24.29,22.69,23.6,1689995,0
+ATI.US,D,20210430,000000,23.18,23.79,23.01,23.26,1683595,0
+ATI.US,D,20210503,000000,23.66,23.78,22.985,23.64,1430713,0
+ATI.US,D,20210504,000000,23.63,24.15,23.38,23.55,1230142,0
+ATI.US,D,20210505,000000,23.74,24.07,23.51,23.91,1154757,0
+ATI.US,D,20210506,000000,24.11,24.77,23.47,24.74,1321634,0
+ATI.US,D,20210507,000000,24.67,24.67,24.09,24.17,1052437,0
+ATI.US,D,20210510,000000,24.56,24.86,23.79,23.8,1034927,0
+ATI.US,D,20210511,000000,23.08,24.02,22.9,23.74,836549,0
+ATI.US,D,20210512,000000,23.51,23.7823,22.23,22.52,1070755,0
+ATI.US,D,20210513,000000,22.6,23.51,22.39,22.58,1507072,0
+ATI.US,D,20210514,000000,22.52,23.05,22.3,22.95,991456,0
+ATI.US,D,20210517,000000,23,23.96,22.6,23.85,763899,0
+ATI.US,D,20210518,000000,23.82,23.9,23.05,23.07,581377,0
+ATI.US,D,20210519,000000,22.35,22.87,22.23,22.86,612911,0
+ATI.US,D,20210520,000000,22.73,22.77,22.12,22.63,613061,0
+ATI.US,D,20210521,000000,22.98,23.48,22.13,22.69,1582695,0
+ATI.US,D,20210524,000000,22.57,23.51,22.31,23.28,706898,0
+ATI.US,D,20210525,000000,23.33,23.59,22.41,22.44,1089580,0
+ATI.US,D,20210526,000000,22.44,23.12,22.44,23.04,839913,0
+ATI.US,D,20210527,000000,23.55,24.98,23.42,24.8,1865124,0
+ATI.US,D,20210528,000000,24.57,24.57,24.05,24.49,1126059,0
+ATI.US,D,20210601,000000,25,25.035,24.42,24.56,1049676,0
+ATI.US,D,20210602,000000,24.6,24.71,24.19,24.45,1887059,0
+ATI.US,D,20210603,000000,24.07,24.55,23.6601,23.8,1432449,0
+ATI.US,D,20210604,000000,24.08,24.13,23.59,23.86,669369,0
+ATI.US,D,20210607,000000,23.83,24.44,23.73,24.29,786229,0
+ATI.US,D,20210608,000000,24.39,24.97,24.2,24.7,784331,0
+ATI.US,D,20210609,000000,24.68,24.79,24.4,24.62,903104,0
+ATI.US,D,20210610,000000,25,25,23.635,23.69,780103,0
+ATI.US,D,20210611,000000,24.11,24.27,23.55,23.81,746363,0
+ATI.US,D,20210614,000000,23.57,23.81,23.39,23.54,1217580,0
+ATI.US,D,20210615,000000,23.39,23.7,22.92,23.59,963787,0
+ATI.US,D,20210616,000000,23.38,23.45,22.6814,23.06,1713915,0
+ATI.US,D,20210617,000000,22.8,22.88,21.3,21.85,1631813,0
+ATI.US,D,20210618,000000,21.28,21.765,21.025,21.04,2077536,0
+ATI.US,D,20210621,000000,21.41,21.69,21.18,21.61,983949,0
+ATI.US,D,20210622,000000,21.63,21.75,21.26,21.6,813125,0
+ATI.US,D,20210623,000000,21.86,22.2,21.32,21.33,1329970,0
+ATI.US,D,20210624,000000,21.56,22.61,21.46,22.44,1210259,0
+ATI.US,D,20210625,000000,22.67,22.67,20.9,21.02,8024182,0
+ATI.US,D,20210628,000000,21.21,21.29,20.535,20.71,1684130,0
+ATI.US,D,20210629,000000,20.7,21.16,20.34,20.34,769528,0
+ATI.US,D,20210630,000000,20.15,20.955,20.15,20.85,876836,0
+ATI.US,D,20210701,000000,21.15,21.46,20.89,21.18,1209701,0
+ATI.US,D,20210702,000000,21.39,21.43,20.8,20.9,518307,0
+ATI.US,D,20210706,000000,20.72,21.05,20.11,20.37,1261518,0
+ATI.US,D,20210707,000000,21.09,21.59,20.66,21.48,1622246,0
+ATI.US,D,20210708,000000,20.73,21.48,20.43,21.09,1502833,0
+ATI.US,D,20210709,000000,21.68,22.23,21.415,22.01,790054,0
+ATI.US,D,20210712,000000,21.63,22.33,21.4,22.07,732269,0
+ATI.US,D,20210713,000000,21.81,21.81,21.21,21.23,650166,0
+ATI.US,D,20210714,000000,21.64,21.86,20.79,20.93,756131,0
+ATI.US,D,20210715,000000,20.705,21.39,20.51,21,620340,0
+ATI.US,D,20210716,000000,21.26,21.26,20.06,20.12,1459544,0
+ATI.US,D,20210719,000000,19.51,20,18.91,19.07,2223952,0
+ATI.US,D,20210720,000000,18.98,20.05,18.78,19.79,1524309,0
+ATI.US,D,20210721,000000,20.25,20.62,20.06,20.31,895962,0
+ATI.US,D,20210722,000000,20.13,20.185,19.62,19.85,1189116,0
+ATI.US,D,20210723,000000,19.97,20.02,19.53,19.85,643322,0
+ATI.US,D,20210726,000000,20.11,20.53,20.01,20.5,553418,0
+ATI.US,D,20210727,000000,20.24,20.64,20.05,20.49,904787,0
+ATI.US,D,20210728,000000,20.8,21.055,20.04,20.18,1201921,0
+ATI.US,D,20210729,000000,20.7,21.41,20.66,21.29,1111631,0
+ATI.US,D,20210730,000000,20.98,21.47,20.32,20.53,993499,0
+ATI.US,D,20210802,000000,20.68,21.0926,19.73,19.75,1456590,0
+ATI.US,D,20210803,000000,19.975,20,18.66,19.89,2342934,0
+ATI.US,D,20210804,000000,19.57,19.87,18.42,18.5,1529073,0
+ATI.US,D,20210805,000000,18.5,19.59,18.5,19.25,1927629,0
+ATI.US,D,20210806,000000,19.81,20.12,19.455,19.49,751466,0
+ATI.US,D,20210809,000000,19.2,19.72,18.97,19.62,1027676,0
+ATI.US,D,20210810,000000,19.8,20.22,19.51,20.05,1036255,0
+ATI.US,D,20210811,000000,20.22,20.37,19.65,20.37,661881,0
+ATI.US,D,20210812,000000,20.25,20.35,19.59,20.01,702714,0
+ATI.US,D,20210813,000000,20.04,20.04,19.3197,19.48,850334,0
+ATI.US,D,20210816,000000,18.95,19.56,18.67,19.24,953917,0
+ATI.US,D,20210817,000000,18.74,19.1,18.43,18.99,1250280,0
+ATI.US,D,20210818,000000,18.78,19.315,18.625,18.82,958086,0
+ATI.US,D,20210819,000000,18.25,18.5743,17.84,18.16,1919702,0
+ATI.US,D,20210820,000000,18.09,18.3,17.53,17.75,1388830,0
+ATI.US,D,20210823,000000,18.06,18.46,17.98,18.01,2460906,0
+ATI.US,D,20210824,000000,18.36,18.73,18.105,18.12,1166212,0
+ATI.US,D,20210825,000000,18.01,18.39,17.9,17.98,2278982,0
+ATI.US,D,20210826,000000,17.91,17.975,17.54,17.73,1072397,0
+ATI.US,D,20210827,000000,17.82,18.535,17.82,18.35,2293052,0
+ATI.US,D,20210830,000000,18.56,18.655,17.87,17.94,1089958,0
+ATI.US,D,20210831,000000,17.94,18.02,17.68,17.86,1745913,0
+ATI.US,D,20210901,000000,17.72,17.99,17.34,17.65,1831775,0
+ATI.US,D,20210902,000000,17.9,18.34,17.68,18.03,923775,0
+ATI.US,D,20210903,000000,18.05,18.14,17.68,17.94,786672,0
+ATI.US,D,20210907,000000,17.93,18.14,17.53,17.57,853890,0
+ATI.US,D,20210908,000000,17.25,17.49,16.99,17.44,1297472,0
+ATI.US,D,20210909,000000,17.41,18.045,17.385,17.55,1424931,0
+ATI.US,D,20210910,000000,17.74,18.06,17.31,17.32,823023,0
+ATI.US,D,20210913,000000,17.6,17.78,17.29,17.66,790045,0
+ATI.US,D,20210914,000000,17.66,17.72,17.11,17.33,1079861,0
+ATI.US,D,20210915,000000,17.44,17.99,17.34,17.95,1811813,0
+ATI.US,D,20210916,000000,17.76,17.93,17.13,17.21,1695956,0
+ATI.US,D,20210917,000000,17.16,17.33,16.55,16.76,3918286,0
+ATI.US,D,20210920,000000,15.97,16.64,15.75,16.63,1458335,0
+ATI.US,D,20210921,000000,16.81,16.81,15.99,16.29,1713539,0
+ATI.US,D,20210922,000000,16.64,16.965,16.4,16.41,1370764,0
+ATI.US,D,20210923,000000,16.56,17.14,16.5,16.78,1804696,0
+ATI.US,D,20210924,000000,16.67,17.13,16.48,16.8,1123001,0
+ATI.US,D,20210927,000000,16.99,17.42,16.99,17.18,1230123,0
+ATI.US,D,20210928,000000,16.94,17.2,16.56,16.75,1112380,0
+ATI.US,D,20210929,000000,17.11,17.13,16.545,16.9,1364368,0
+ATI.US,D,20210930,000000,17.1,17.21,16.63,16.63,2163874,0
+ATI.US,D,20211001,000000,16.63,17.53,16.57,17.31,2182855,0
+ATI.US,D,20211004,000000,17.32,17.81,16.78,16.88,1555506,0
+ATI.US,D,20211005,000000,16.98,17.28,16.8,17.02,1416302,0
+ATI.US,D,20211006,000000,16.63,16.81,16.295,16.8,912581,0
+ATI.US,D,20211007,000000,17.03,17.3,16.935,16.98,725511,0
+ATI.US,D,20211008,000000,16.93,17.15,16.855,16.95,788703,0
+ATI.US,D,20211011,000000,17.22,17.58,16.88,16.89,1128153,0
+ATI.US,D,20211012,000000,16.87,16.9,16.405,16.46,1162723,0
+ATI.US,D,20211013,000000,16.46,16.92,16.06,16.82,1723691,0
+ATI.US,D,20211014,000000,17.09,17.42,16.9,17.1,1400758,0
+ATI.US,D,20211015,000000,18.15,18.26,17.18,17.19,2450131,0
+ATI.US,D,20211018,000000,16.85,16.99,16.605,16.68,1363029,0
+ATI.US,D,20211019,000000,16.66,16.715,16.39,16.43,958310,0
+ATI.US,D,20211020,000000,16.28,16.65,16.1,16.52,864467,0
+ATI.US,D,20211021,000000,16.32,16.43,16.06,16.32,1301312,0
+ATI.US,D,20211022,000000,16.36,16.47,15.87,15.97,985443,0
+ATI.US,D,20211025,000000,16.02,16.08,15.17,15.19,2115427,0
+ATI.US,D,20211026,000000,15.27,15.6904,15.06,15.13,1906738,0
+ATI.US,D,20211027,000000,14.89,15.23,14.86,14.94,1945569,0
+ATI.US,D,20211028,000000,15.71,17.24,15.69,16.74,5214332,0
+ATI.US,D,20211029,000000,16.75,16.86,16.01,16.1,1915667,0
+ATI.US,D,20211101,000000,16.145,16.8,15.89,16.62,2584182,0
+ATI.US,D,20211102,000000,16.59,16.73,16.19,16.22,1799448,0
+ATI.US,D,20211103,000000,16.12,16.57,16,16.44,1193264,0
+ATI.US,D,20211104,000000,16.66,16.95,16.14,16.59,1897502,0
+ATI.US,D,20211105,000000,16.93,17.8,16.93,17.74,1720675,0
+ATI.US,D,20211108,000000,18.09,18.33,17.41,17.56,1840110,0
+ATI.US,D,20211109,000000,17.47,17.59,17.01,17.53,1392997,0
+ATI.US,D,20211110,000000,17.37,17.71,17.12,17.26,1315547,0
+ATI.US,D,20211111,000000,17.45,17.6,17.0506,17.58,852282,0
+ATI.US,D,20211112,000000,17.38,17.6,17.21,17.22,805003,0
+ATI.US,D,20211115,000000,17.28,17.61,17.11,17.45,970562,0
+ATI.US,D,20211116,000000,17.28,17.44,16.84,16.9,1263849,0
+ATI.US,D,20211117,000000,16.71,16.89,16.26,16.33,1654556,0
+ATI.US,D,20211118,000000,16.35,16.51,15.91,16.35,1185856,0
+ATI.US,D,20211119,000000,16.07,16.215,15.78,16.03,1650480,0
+ATI.US,D,20211122,000000,16.23,16.51,16.06,16.13,1423930,0
+ATI.US,D,20211123,000000,16.24,16.49,15.89,16.08,1511486,0
+ATI.US,D,20211124,000000,16.01,16.15,15.77,16.06,871192,0
+ATI.US,D,20211126,000000,15.26,15.5,14.57,15.16,1562980,0
+ATI.US,D,20211129,000000,15.38,15.44,14.44,14.51,2411485,0
+ATI.US,D,20211130,000000,14.27,14.54,13.85,14.24,2201672,0
+ATI.US,D,20211201,000000,14.73,15.13,14.06,14.06,2993473,0
+ATI.US,D,20211202,000000,14.27,14.92,14.12,14.58,1609171,0
+ATI.US,D,20211203,000000,14.55,14.73,14.23,14.54,1170305,0
+ATI.US,D,20211206,000000,14.82,15.175,14.59,14.77,1383710,0
+ATI.US,D,20211207,000000,15.05,15.43,14.86,15,1410586,0
+ATI.US,D,20211208,000000,15.11,15.502,14.93,15.25,1279883,0
+ATI.US,D,20211209,000000,14.93,15.02,14.59,14.86,962285,0
+ATI.US,D,20211210,000000,15.06,15.32,14.66,15.29,1707336,0
+ATI.US,D,20211213,000000,15.18,15.29,14.65,14.85,1183450,0
+ATI.US,D,20211214,000000,14.76,15.53,14.71,15.08,1359171,0
+ATI.US,D,20211215,000000,14.9,15.4,14.52,15.31,1673643,0
+ATI.US,D,20211216,000000,15.6,15.83,14.971,15.02,1423418,0
+ATI.US,D,20211217,000000,14.72,15.47,14.66,15.29,4683381,0
+ATI.US,D,20211220,000000,14.96,15.19,14.7,15.1,2304194,0
+ATI.US,D,20211221,000000,15.24,15.7514,15.185,15.55,1254737,0
+ATI.US,D,20211222,000000,15.57,15.69,15.335,15.48,1210155,0
+ATI.US,D,20211223,000000,15.54,15.665,15.36,15.58,720106,0
+ATI.US,D,20211227,000000,15.57,15.97,15.39,15.9,941991,0
+ATI.US,D,20211228,000000,15.7,16.075,15.62,15.96,845895,0
+ATI.US,D,20211229,000000,15.95,16.14,15.83,15.89,817152,0
+ATI.US,D,20211230,000000,15.84,16.0499,15.67,15.67,698710,0
+ATI.US,D,20211231,000000,15.73,16.01,15.655,15.93,1392137,0
+ATI.US,D,20220103,000000,16.02,16.52,16.02,16.28,1367892,0
+ATI.US,D,20220104,000000,16.45,17.02,16.45,16.78,1506390,0
+ATI.US,D,20220105,000000,16.86,17.52,16.78,17.25,5495986,0
+ATI.US,D,20220106,000000,17.43,17.81,17.1891,17.75,1846768,0
+ATI.US,D,20220107,000000,18.47,18.805,18.115,18.26,2741116,0
+ATI.US,D,20220110,000000,18.275,18.875,18.235,18.37,2098785,0
+ATI.US,D,20220111,000000,19.03,19.405,18.76,19.33,2487479,0
+ATI.US,D,20220112,000000,19.67,19.79,19.12,19.26,1557009,0
+ATI.US,D,20220113,000000,19.4,20.38,19.4,20.09,3301610,0
+ATI.US,D,20220114,000000,19.79,20.58,19.66,20.41,1839228,0
+ATI.US,D,20220118,000000,20.12,20.59,20.0691,20.38,1876395,0
+ATI.US,D,20220119,000000,20.55,20.7,19.665,20.51,2358954,0
+ATI.US,D,20220120,000000,20.58,21.52,20.17,20.24,4005861,0
+ATI.US,D,20220121,000000,20.07,20.32,19.68,20,2563456,0
+ATI.US,D,20220124,000000,19.54,19.955,19.17,19.83,2553061,0
+ATI.US,D,20220125,000000,19.45,19.5,18.8,19.22,5331374,0
+ATI.US,D,20220126,000000,19.39,19.98,18.885,19.15,3806876,0
+ATI.US,D,20220127,000000,19.4,19.64,18.31,18.63,2286310,0
+ATI.US,D,20220128,000000,18.32,18.54,17.71,18.41,2119662,0
+ATI.US,D,20220131,000000,18.25,18.64,18,18.29,2234864,0
+ATI.US,D,20220201,000000,18.6,18.915,18.32,18.81,2636433,0
+ATI.US,D,20220202,000000,21.22,22.68,20.66,22.02,10506346,0
+ATI.US,D,20220203,000000,22.18,23.07,21.78,22.46,5075441,0
+ATI.US,D,20220204,000000,22.39,23.01,22.13,22.71,3445106,0
+ATI.US,D,20220207,000000,23.1,23.26,22.52,22.94,2047405,0
+ATI.US,D,20220208,000000,23.18,23.62,22.86,23.54,2016646,0
+ATI.US,D,20220209,000000,23.74,24.4,23.44,23.86,2015945,0
+ATI.US,D,20220210,000000,23.4,24.6,23.32,23.57,2579951,0
+ATI.US,D,20220211,000000,23.31,24.4,22.97,23.99,2120837,0
+ATI.US,D,20220214,000000,23.89,24.28,23.53,23.89,1754895,0
+ATI.US,D,20220215,000000,23.92,24.39,23.64,23.93,1381124,0
+ATI.US,D,20220216,000000,24.11,24.62,24.045,24.2,2476790,0
+ATI.US,D,20220217,000000,23.8,25.29,23.71,24.7,3171409,0
+ATI.US,D,20220218,000000,24.49,24.69,23.54,23.97,1646763,0
+ATI.US,D,20220222,000000,23.87,24.29,23.74,23.88,1627550,0
+ATI.US,D,20220223,000000,24.07,24.13,23.59,23.68,1463857,0
+ATI.US,D,20220224,000000,23.25,23.96,23.12,23.77,3047719,0
+ATI.US,D,20220225,000000,23.97,25.79,23.92,25.46,2526763,0
+ATI.US,D,20220228,000000,25.11,26.34,25.05,25.74,3197312,0
+ATI.US,D,20220301,000000,25.71,26.4,25.16,25.46,2191712,0
+ATI.US,D,20220302,000000,25.65,26.95,25.3,26.49,2359936,0
+ATI.US,D,20220303,000000,26.57,26.79,25.73,26.16,2161048,0
+ATI.US,D,20220304,000000,25.84,26.23,25.45,26.05,1913018,0
+ATI.US,D,20220307,000000,26.27,28.4,25.96,26.48,4181641,0
+ATI.US,D,20220308,000000,26.26,26.6516,25.78,26,3209215,0
+ATI.US,D,20220309,000000,25.99,26.6,24.64,25.67,2956248,0
+ATI.US,D,20220310,000000,25.75,26.99,25.75,26.98,2196101,0
+ATI.US,D,20220311,000000,26.7,27.49,26.4,26.5,1653600,0
+ATI.US,D,20220314,000000,26.17,26.56,25.33,25.74,3316975,0
+ATI.US,D,20220315,000000,25.28,26.4,25.13,26.37,1972908,0
+ATI.US,D,20220316,000000,26.6,26.995,25.72,26.34,2110760,0
+ATI.US,D,20220317,000000,26.16,26.31,25.48,25.85,1723698,0
+ATI.US,D,20220318,000000,26.05,26.19,25.3,26.08,3589655,0
+ATI.US,D,20220321,000000,26.47,27.24,26.1344,26.44,1335748,0
+ATI.US,D,20220322,000000,26.66,27.44,26.26,27.07,1745874,0
+ATI.US,D,20220323,000000,27.06,28.45,26.98,27.97,2689739,0
+ATI.US,D,20220324,000000,27.96,28.16,27.51,27.91,1737308,0
+ATI.US,D,20220325,000000,27.94,28.38,27.64,27.91,1159472,0
+ATI.US,D,20220328,000000,27.55,27.6523,26.77,27.09,1152462,0
+ATI.US,D,20220329,000000,26.32,26.7,25.57,26.49,3234599,0
+ATI.US,D,20220330,000000,26.46,27.55,26.46,27.54,2760211,0
+ATI.US,D,20220331,000000,27.53,27.7525,26.83,26.84,1496685,0
+ATI.US,D,20220401,000000,26.96,27.3,26.69,27,1547842,0
+ATI.US,D,20220404,000000,27.08,27.97,26.94,27.85,1951470,0
+ATI.US,D,20220405,000000,27.78,28.12,27.09,27.72,2432097,0
+ATI.US,D,20220406,000000,27.57,27.83,27.1733,27.73,1207192,0
+ATI.US,D,20220407,000000,27.86,28.17,27.27,27.67,1259645,0
+ATI.US,D,20220408,000000,27.83,28.1299,27.2605,27.42,1259433,0
+ATI.US,D,20220411,000000,27.55,28.14,27.11,27.21,1159266,0
+ATI.US,D,20220412,000000,27.4,28.07,26.8,26.98,1196840,0
+ATI.US,D,20220413,000000,27.4,28.64,26.98,28.43,1639079,0
+ATI.US,D,20220414,000000,28.42,30.74,28.39,30.33,3471354,0
+ATI.US,D,20220418,000000,30.4,30.65,29.25,29.4,1694863,0
+ATI.US,D,20220419,000000,29.37,30.07,28.89,29.73,1225685,0
+ATI.US,D,20220420,000000,29.68,30.34,29.11,29.96,1196785,0
+ATI.US,D,20220421,000000,30.14,30.6,29.01,29.11,2662850,0
+ATI.US,D,20220422,000000,29.03,29.29,28.11,28.56,1313381,0
+ATI.US,D,20220425,000000,27.73,28.22,26.59,27.63,1949616,0
+ATI.US,D,20220426,000000,27.56,27.73,26.77,26.94,1483948,0
+ATI.US,D,20220427,000000,27.66,27.825,26.92,27.22,1120891,0
+ATI.US,D,20220428,000000,27.49,28.47,27.05,28.03,1201880,0
+ATI.US,D,20220429,000000,28.2,28.49,26.96,27.18,1738323,0
+ATI.US,D,20220502,000000,27.22,27.93,26.45,27.17,1936332,0
+ATI.US,D,20220503,000000,27.05,28.43,26.825,27.92,2018738,0
+ATI.US,D,20220504,000000,28.3,29.7,27.91,29.04,2330327,0
+ATI.US,D,20220505,000000,28.74,29.03,26.055,26.62,2458877,0
+ATI.US,D,20220506,000000,26.69,26.86,25.91,26.69,2681291,0
+ATI.US,D,20220509,000000,25.96,26.39,25.33,25.61,1815573,0
+ATI.US,D,20220510,000000,25.55,26.26,25.365,25.68,2443636,0
+ATI.US,D,20220511,000000,25.84,26.74,25.59,25.76,1668014,0
+ATI.US,D,20220512,000000,25.89,26.7826,25.15,25.77,2881474,0
+ATI.US,D,20220513,000000,26.09,26.74,25.65,25.73,1562248,0
+ATI.US,D,20220516,000000,25.98,26.5,25.235,25.63,2800497,0
+ATI.US,D,20220517,000000,26.12,27.28,26.09,26.96,1810866,0
+ATI.US,D,20220518,000000,26.92,27.88,26.72,27.04,2661021,0
+ATI.US,D,20220519,000000,26.5,27.72,25.805,26.14,2059184,0
+ATI.US,D,20220520,000000,26.19,26.56,24.22,24.73,1790691,0
+ATI.US,D,20220523,000000,25.12,26.44,24.61,26.18,1480310,0
+ATI.US,D,20220524,000000,26,26.29,25.245,26.18,941747,0
+ATI.US,D,20220525,000000,26.07,26.835,25.89,26.42,1187057,0
+ATI.US,D,20220526,000000,26.68,27.47,26.62,27.05,953830,0
+ATI.US,D,20220527,000000,27.56,27.71,26.68,27.26,966406,0
+ATI.US,D,20220531,000000,27.26,28.04,27.02,27.5,1234380,0
+ATI.US,D,20220601,000000,27.61,27.799,25.79,26.58,1492744,0
+ATI.US,D,20220602,000000,26.96,28.17,26.96,28,1201450,0
+ATI.US,D,20220603,000000,27.9,28.01,26.83,27.34,1215679,0
+ATI.US,D,20220606,000000,27.32,28.81,27.13,28.57,2332728,0
+ATI.US,D,20220607,000000,28.6,28.6234,28.0115,28.48,1136615,0
+ATI.US,D,20220608,000000,28.06,28.44,26.37,26.93,1522003,0
+ATI.US,D,20220609,000000,26.65,26.7,25.57,25.65,1106462,0
+ATI.US,D,20220610,000000,25.15,26.1599,24.77,25.55,1210246,0
+ATI.US,D,20220613,000000,24.45,24.78,23.93,24.11,1612244,0
+ATI.US,D,20220614,000000,24,24.94,23.57,23.65,1817111,0
+ATI.US,D,20220615,000000,24.04,24.24,23.24,23.53,1593094,0
+ATI.US,D,20220616,000000,23.02,23.33,21.93,22.07,1779167,0
+ATI.US,D,20220617,000000,22.11,22.66,21.7,22.42,3868739,0
+ATI.US,D,20220621,000000,23.11,23.32,22.49,22.89,1661798,0
+ATI.US,D,20220622,000000,22.15,22.705,21.71,22.65,1480665,0
+ATI.US,D,20220623,000000,22.69,22.69,20.87,21.57,1702702,0
+ATI.US,D,20220624,000000,21.78,23.17,21.59,23.17,4275728,0
+ATI.US,D,20220627,000000,23.67,23.79,22.92,23.39,1139730,0
+ATI.US,D,20220628,000000,23.63,24.28,23.045,23.11,1270216,0
+ATI.US,D,20220629,000000,23.16,23.25,21.65,22.41,1359929,0
+ATI.US,D,20220630,000000,21.95,22.99,21.73,22.71,1043394,0
+ATI.US,D,20220701,000000,22.41,22.73,21.75,22.33,953159,0
+ATI.US,D,20220705,000000,21.58,21.825,21.19,21.62,1568771,0
+ATI.US,D,20220706,000000,21.35,21.85,20.515,20.96,1979523,0
+ATI.US,D,20220707,000000,21.58,22.16,21.395,21.58,1225619,0
+ATI.US,D,20220708,000000,21.94,22.165,21.08,21.91,1543808,0
+ATI.US,D,20220711,000000,21.51,21.97,21.4,21.79,1856550,0
+ATI.US,D,20220712,000000,21.76,22.99,21.7,22.53,1038903,0
+ATI.US,D,20220713,000000,22.3,23,21.99,22.82,939461,0
+ATI.US,D,20220714,000000,22.12,22.62,21.88,22.6,1001604,0
+ATI.US,D,20220715,000000,23.08,23.21,22.0766,22.84,968536,0
+ATI.US,D,20220718,000000,23.07,23.86,22.72,22.9,718687,0
+ATI.US,D,20220719,000000,23.1,24.22,22.75,24.04,1851858,0
+ATI.US,D,20220720,000000,23.91,24.45,23.745,24.25,1653298,0
+ATI.US,D,20220721,000000,23.83,24.205,22.95,23.68,1951371,0
+ATI.US,D,20220722,000000,23.8,23.965,22.87,23.11,1061268,0
+ATI.US,D,20220725,000000,23.43,24.02,22.86,23.64,869135,0
+ATI.US,D,20220726,000000,23.5,24,23.265,23.46,881604,0
+ATI.US,D,20220727,000000,23.48,24.28,23.325,24.1,1154014,0
+ATI.US,D,20220728,000000,24.5,25.18,24.12,24.73,1221787,0
+ATI.US,D,20220729,000000,24.9,25.05,24.41,24.89,1317591,0
+ATI.US,D,20220801,000000,24.64,25.39,24.56,25.06,1433523,0
+ATI.US,D,20220802,000000,25.06,25.4,24.55,25.04,1648476,0
+ATI.US,D,20220803,000000,25.12,25.51,24.67,25.35,1194556,0
+ATI.US,D,20220804,000000,27.5,28.46,26.17,27.4,2796665,0
+ATI.US,D,20220805,000000,27.79,29.62,27.32,29.02,3075732,0
+ATI.US,D,20220808,000000,29.53,29.91,28.09,28.91,1825674,0
+ATI.US,D,20220809,000000,29.19,30.06,28.81,29.74,1678581,0
+ATI.US,D,20220810,000000,30.2,30.84,29.89,30.79,1726953,0
+ATI.US,D,20220811,000000,31.22,32.09,30.74,31.29,2638253,0
+ATI.US,D,20220812,000000,31.27,31.72,30.87,31.41,2654901,0
+ATI.US,D,20220815,000000,30.73,32.08,29.69,32.05,1551443,0
+ATI.US,D,20220816,000000,32.79,32.99,32.23,32.46,1371376,0
+ATI.US,D,20220817,000000,31.75,32.54,31.521,32.52,1743105,0
+ATI.US,D,20220818,000000,32.56,32.88,32.4393,32.85,869319,0
+ATI.US,D,20220819,000000,32.54,32.57,32.06,32.56,636485,0
+ATI.US,D,20220822,000000,31.87,32.24,30.96,31.41,2457971,0
+ATI.US,D,20220823,000000,31.65,32.41,31.52,31.53,1480834,0
+ATI.US,D,20220824,000000,31.42,32.6,31.13,32.43,963595,0
+ATI.US,D,20220825,000000,32.53,33.19,32.25,33.09,1927016,0
+ATI.US,D,20220826,000000,33.19,33.31,32.19,32.34,730685,0
+ATI.US,D,20220829,000000,31.69,32.59,31.4,32.11,836190,0
+ATI.US,D,20220830,000000,32.1,32.1,30.92,31.51,853694,0
+ATI.US,D,20220831,000000,31.51,31.8,29.81,29.93,2357858,0
+ATI.US,D,20220901,000000,29.09,29.8,28.45,29.79,1674537,0
+ATI.US,D,20220902,000000,30.36,30.7,29.5,29.73,882001,0
+ATI.US,D,20220906,000000,30,30.4999,29.22,29.7,810311,0
+ATI.US,D,20220907,000000,29.33,30.25,29.09,30.16,894687,0
+ATI.US,D,20220908,000000,29.9,30.71,29.68,29.94,891839,0
+ATI.US,D,20220909,000000,30.29,31.25,30.18,31.12,1089990,0
+ATI.US,D,20220912,000000,31.32,32,31.16,31.67,1115824,0
+ATI.US,D,20220913,000000,30.75,31.46,30.59,30.99,979468,0
+ATI.US,D,20220914,000000,30.48,30.62,29.73,30.32,1890217,0
+ATI.US,D,20220915,000000,30.03,31.08,30,30.59,1625469,0
+ATI.US,D,20220916,000000,29.89,30.39,29.43,30.1,3491184,0
+ATI.US,D,20220919,000000,29.66,31.3478,29.66,31.29,1698196,0
+ATI.US,D,20220920,000000,30.91,31.16,29.88,30.29,1260868,0
+ATI.US,D,20220921,000000,30.75,31.0178,29.67,29.67,858689,0
+ATI.US,D,20220922,000000,29.92,29.96,28.63,29.04,1162283,0
+ATI.US,D,20220923,000000,28.13,28.145,27.365,27.86,997794,0
+ATI.US,D,20220926,000000,27.51,28.84,27.32,28,1214277,0
+ATI.US,D,20220927,000000,28.54,28.91,27.68,28.23,1037517,0
+ATI.US,D,20220928,000000,28.23,28.9,27.855,28.6,1083723,0
+ATI.US,D,20220929,000000,28.6,28.81,27.18,27.58,1332781,0
+ATI.US,D,20220930,000000,27.31,27.6819,26.46,26.61,1110849,0
+ATI.US,D,20221003,000000,27.13,28.71,26.85,28.31,1173311,0
+ATI.US,D,20221004,000000,29.09,29.575,28.93,29.44,1074219,0
+ATI.US,D,20221005,000000,28.93,29.48,28.57,28.9,792500,0
+ATI.US,D,20221006,000000,28.47,29.07,28.27,28.35,720055,0
+ATI.US,D,20221007,000000,28.26,28.45,27.65,27.96,1282894,0
+ATI.US,D,20221010,000000,28.27,28.79,28.085,28.2,706384,0
+ATI.US,D,20221011,000000,27.77,28.13,27.2,27.77,826986,0
+ATI.US,D,20221012,000000,27.7,27.77,27.1,27.27,587163,0
+ATI.US,D,20221013,000000,26.36,27.95,25.99,27.75,754287,0
+ATI.US,D,20221014,000000,28.05,28.69,26.74,27,850842,0
+ATI.US,D,20221017,000000,27.81,28.29,27.62,27.77,775744,0
+ATI.US,D,20221018,000000,28.37,28.92,28.1,28.48,809159,0
+ATI.US,D,20221019,000000,28.19,28.62,27.91,28.49,778881,0
+ATI.US,D,20221020,000000,28.39,28.86,27.81,28.08,657110,0
+ATI.US,D,20221021,000000,28.35,29.535,28.25,29.26,764578,0
+ATI.US,D,20221024,000000,29.17,29.28,28.55,29.23,704913,0
+ATI.US,D,20221025,000000,28.785,30.14,28.785,30.08,733438,0
+ATI.US,D,20221026,000000,30.59,30.66,29.72,29.86,1442217,0
+ATI.US,D,20221027,000000,30.06,30.545,29.72,30.03,736412,0
+ATI.US,D,20221028,000000,29.83,30.38,29.29,29.87,991897,0
+ATI.US,D,20221031,000000,29.66,30.05,29.07,29.76,911864,0
+ATI.US,D,20221101,000000,30.23,31.19,30.1,31.09,1881122,0
+ATI.US,D,20221102,000000,28.6,29.14,26.18,26.33,3425775,0
+ATI.US,D,20221103,000000,25.85,27.85,25.39,27.33,1938502,0
+ATI.US,D,20221104,000000,28.25,29.32,27.91,28.88,1858107,0
+ATI.US,D,20221107,000000,29.15,29.43,28.39,29.07,1080136,0
+ATI.US,D,20221108,000000,29.28,29.71,28.8913,29.59,1720991,0
+ATI.US,D,20221109,000000,29.5,30.26,29.38,29.54,1099593,0
+ATI.US,D,20221110,000000,30.32,30.32,29.32,29.97,1238898,0
+ATI.US,D,20221111,000000,30.41,30.91,28.99,29.17,1459195,0
+ATI.US,D,20221114,000000,28.72,29.54,28.562,28.87,775957,0
+ATI.US,D,20221115,000000,29,29.58,28.76,29.02,992397,0
+ATI.US,D,20221116,000000,28.8,29.0864,28.24,28.53,618838,0
+ATI.US,D,20221117,000000,27.95,28.76,27.7601,28.76,600884,0
+ATI.US,D,20221118,000000,29.18,29.37,28.34,28.91,652531,0
+ATI.US,D,20221121,000000,28.64,29.0289,28.28,28.67,768340,0
+ATI.US,D,20221122,000000,29.01,29.6265,28.915,29.45,677449,0
+ATI.US,D,20221123,000000,29.09,29.35,28.49,29.24,896636,0
+ATI.US,D,20221125,000000,29.31,29.82,29.17,29.51,290417,0
+ATI.US,D,20221128,000000,28.93,29.2,27.97,27.98,2173471,0
+ATI.US,D,20221129,000000,28.47,29.1,28.14,28.63,1216100,0
+ATI.US,D,20221130,000000,28.72,30.54,28.65,30.51,2150475,0
+ATI.US,D,20221201,000000,30.38,30.9,29.4,30.02,1808451,0
+ATI.US,D,20221202,000000,29.67,31.4393,29.58,31.12,1296295,0
+ATI.US,D,20221205,000000,31.2,31.74,30.35,30.39,1001709,0
+ATI.US,D,20221206,000000,30.42,31.18,30.33,31.15,1117904,0
+ATI.US,D,20221207,000000,30.89,31.42,30.09,30.2,997835,0
+ATI.US,D,20221208,000000,31.01,31.6056,30.25,30.27,1142161,0
+ATI.US,D,20221209,000000,30.12,30.675,29.43,29.52,978418,0
+ATI.US,D,20221212,000000,29.65,30.29,29.35,29.98,1527311,0
+ATI.US,D,20221213,000000,30.67,30.92,30.0599,30.07,1523053,0
+ATI.US,D,20221214,000000,29.72,30.61,29.67,30.27,2559337,0
+ATI.US,D,20221215,000000,29.65,29.7795,28.91,29.12,2279635,0
+ATI.US,D,20221216,000000,28.75,29.37,28.6,29.34,2930003,0
+ATI.US,D,20221219,000000,29.46,29.52,28.45,28.72,1116368,0
+ATI.US,D,20221220,000000,28.94,29.81,28.87,29.42,913631,0
+ATI.US,D,20221221,000000,29.85,30.98,29.68,30.97,1590556,0
+ATI.US,D,20221222,000000,31.04,31.07,29.405,29.99,959543,0
+ATI.US,D,20221223,000000,30.15,30.38,29.84,30.29,457698,0
+ATI.US,D,20221227,000000,30.54,31.58,30.41,31.45,1048471,0
+ATI.US,D,20221228,000000,31.67,31.69,30.14,30.55,1104330,0
+ATI.US,D,20221229,000000,30.67,30.83,29.9,30.5,712562,0
+ATI.US,D,20221230,000000,30.37,30.6,29.63,29.86,697503,0
+ATI.US,D,20230103,000000,30.11,30.67,29.37,29.56,710428,0
+ATI.US,D,20230104,000000,29.56,31.23,29.535,31.03,1302450,0
+ATI.US,D,20230105,000000,30.9,32.35,30.45,31.95,1710700,0
+ATI.US,D,20230106,000000,32.49,33.08,32.21,32.52,1056648,0
+ATI.US,D,20230109,000000,32.94,33.74,32.37,32.46,1691409,0
+ATI.US,D,20230110,000000,32.44,33.32,31.6009,33.24,1414024,0
+ATI.US,D,20230111,000000,33.58,34.34,33.2046,33.99,1638365,0
+ATI.US,D,20230112,000000,34.09,34.37,33.26,33.89,2429847,0
+ATI.US,D,20230113,000000,33.67,35.455,33.26,35.44,1609520,0
+ATI.US,D,20230117,000000,35.2,35.44,34.595,34.79,1136404,0
+ATI.US,D,20230118,000000,35.21,35.63,34.48,34.9,1453795,0
+ATI.US,D,20230119,000000,34.66,34.79,33.64,34.37,1871377,0
+ATI.US,D,20230120,000000,34.54,35.23,33.91,35.2,858120,0
+ATI.US,D,20230123,000000,35.63,35.92,35.125,35.51,1013934,0
+ATI.US,D,20230124,000000,35.13,36.2543,34.925,35.56,956750,0
+ATI.US,D,20230125,000000,35.12,35.28,34.545,34.83,1674772,0
+ATI.US,D,20230126,000000,35.26,36.635,34.58,36.3,1328563,0
+ATI.US,D,20230127,000000,36,36.45,35.73,36.2,889266,0
+ATI.US,D,20230130,000000,35.78,36.47,35.78,36.14,776061,0
+ATI.US,D,20230131,000000,36.14,36.415,35.585,36.39,1488879,0
+ATI.US,D,20230201,000000,36.27,37.113,35.79,36.74,1692908,0
+ATI.US,D,20230202,000000,37,39.43,36.24,38.82,3039961,0
+ATI.US,D,20230203,000000,39.02,40.93,38.5,40.1,3047838,0
+ATI.US,D,20230206,000000,40.27,40.44,38.77,39.25,1869376,0
+ATI.US,D,20230207,000000,39.05,39.9,38.24,39.81,2070921,0
+ATI.US,D,20230208,000000,39.44,39.72,38.965,39.18,1030928,0
+ATI.US,D,20230209,000000,39.47,39.86,38.46,38.54,805368,0
+ATI.US,D,20230210,000000,38,38.91,37.9,38.61,698221,0
+ATI.US,D,20230213,000000,38.5,39.44,37.92,39.33,621225,0
+ATI.US,D,20230214,000000,39,40.25,38.59,39.97,1005085,0
+ATI.US,D,20230215,000000,39.53,40.345,39.2,40.26,2001978,0
+ATI.US,D,20230216,000000,40.27,40.79,40.07,40.34,1262887,0
+ATI.US,D,20230217,000000,40.54,41.4,40.07,41.24,1926249,0
+ATI.US,D,20230221,000000,40.94,41.24,40.535,40.6,1316732,0
+ATI.US,D,20230222,000000,40.3,40.78,39.9,40.36,886225,0
+ATI.US,D,20230223,000000,40.39,41.06,39.96,40.44,946047,0
+ATI.US,D,20230224,000000,39.69,39.89,39.01,39.51,1002306,0
+ATI.US,D,20230227,000000,39.87,40.4,39.5,40.29,1231218,0
+ATI.US,D,20230228,000000,40.59,41.34,40.355,40.65,2015009,0
+ATI.US,D,20230301,000000,41.22,41.81,40.84,41.77,1500482,0
+ATI.US,D,20230302,000000,41.41,42.2,41.17,41.7,1245851,0
+ATI.US,D,20230303,000000,41.8,43,41.23,42.77,2146477,0
+ATI.US,D,20230306,000000,42.4,43.32,42.2166,42.51,1391592,0
+ATI.US,D,20230307,000000,42.38,42.73,41.88,42.1,1004359,0
+ATI.US,D,20230308,000000,42.21,42.35,41.4,41.97,897737,0
+ATI.US,D,20230309,000000,41.95,42.305,40.16,40.41,1117467,0
+ATI.US,D,20230310,000000,40.37,40.53,38.71,39.08,1239292,0
+ATI.US,D,20230313,000000,38.08,39.16,37.6636,38.3,1661778,0
+ATI.US,D,20230314,000000,39.54,40.13,38.59,39.08,2102851,0
+ATI.US,D,20230315,000000,37.46,37.7,35.57,36.36,2540665,0
+ATI.US,D,20230316,000000,35.78,37.71,35.67,37.58,2415827,0
+ATI.US,D,20230317,000000,37.57,37.57,35.93,36.16,4042080,0
+ATI.US,D,20230320,000000,36.81,37.76,36.661,37.5,1340315,0
+ATI.US,D,20230321,000000,38.7,39.1,38.43,38.8,1595537,0
+ATI.US,D,20230322,000000,38.78,39.07,37.93,37.95,1058555,0
+ATI.US,D,20230323,000000,38.15,39.07,37.29,37.76,961477,0
+ATI.US,D,20230324,000000,37.07,37.93,36.46,37.73,1172167,0
+ATI.US,D,20230327,000000,38.35,38.655,37.84,38.12,979829,0
+ATI.US,D,20230328,000000,38.07,38.66,37.87,38.08,901565,0
+ATI.US,D,20230329,000000,38.71,39.34,38.24,38.57,667128,0
+ATI.US,D,20230330,000000,39.1,39.49,38.68,38.96,990583,0
+ATI.US,D,20230331,000000,39.27,39.47,38.83,39.46,1320537,0
+ATI.US,D,20230403,000000,39.43,39.7,38.56,39.33,747474,0
+ATI.US,D,20230404,000000,39.09,39.6,37.4,38.44,1246080,0
+ATI.US,D,20230405,000000,37.85,38.138,36.575,37.64,924138,0
+ATI.US,D,20230406,000000,37.54,37.86,37.1799,37.63,742428,0
+ATI.US,D,20230410,000000,37.76,38.57,37.695,38.21,845066,0
+ATI.US,D,20230411,000000,38.87,39.2,38.455,38.57,564837,0
+ATI.US,D,20230412,000000,38.9,39.17,38.4414,38.71,474453,0
+ATI.US,D,20230413,000000,38.97,39.23,38.67,39.05,505462,0
+ATI.US,D,20230414,000000,38.11,38.25,37,37.74,1308337,0
+ATI.US,D,20230417,000000,37.97,38.675,37.67,38.56,1397098,0
+ATI.US,D,20230418,000000,38.89,39.825,38.555,39.69,946221,0
+ATI.US,D,20230419,000000,39.14,39.42,38.76,39.2,1013863,0
+ATI.US,D,20230420,000000,38.45,39.22,38.45,38.83,737151,0
+ATI.US,D,20230421,000000,38.47,38.64,37.855,38.48,815021,0
+ATI.US,D,20230424,000000,38.45,38.79,38.09,38.43,665521,0
+ATI.US,D,20230425,000000,37.48,38.01,37.152,37.99,876346,0
+ATI.US,D,20230426,000000,37.93,38.16,37.46,37.59,991268,0
+ATI.US,D,20230427,000000,37.93,38.6,37.56,38.36,767476,0
+ATI.US,D,20230428,000000,38.08,38.67,37.7,38.62,1189407,0
+ATI.US,D,20230501,000000,38.76,38.98,37.3,37.92,976894,0
+ATI.US,D,20230502,000000,37.53,38.42,37.08,38.31,1068447,0
+ATI.US,D,20230503,000000,38.28,38.73,37.73,38,1294802,0
+ATI.US,D,20230504,000000,36.92,37.105,35.08,35.36,3053349,0
+ATI.US,D,20230505,000000,36,37.1,35.85,36.84,1656878,0
+ATI.US,D,20230508,000000,37.89,38.72,37.06,37.73,1021571,0
+ATI.US,D,20230509,000000,37.59,38.21,37.2,37.75,1939778,0
+ATI.US,D,20230510,000000,38.46,38.64,37.025,37.71,1487632,0
+ATI.US,D,20230511,000000,36.99,37.095,36.13,36.27,797040,0
+ATI.US,D,20230512,000000,36.3,36.435,34.92,35.13,1217415,0
+ATI.US,D,20230515,000000,35.6,36.645,35.14,36.38,1283119,0
+ATI.US,D,20230516,000000,36.02,36.185,34.9,34.97,1100359,0
+ATI.US,D,20230517,000000,35.5,36.69,35.29,36.34,1388095,0
+ATI.US,D,20230518,000000,36.16,36.825,35.66,36.52,1429606,0
+ATI.US,D,20230519,000000,36.93,36.93,36.27,36.61,1215886,0
+ATI.US,D,20230522,000000,36.93,37.53,36.73,37.42,1021003,0
+ATI.US,D,20230523,000000,37.08,37.32,36.615,37.04,762782,0
+ATI.US,D,20230524,000000,36.61,36.61,35.425,35.79,793311,0
+ATI.US,D,20230525,000000,35.68,35.96,35.02,35.31,828641,0
+ATI.US,D,20230526,000000,35.68,35.77,34.77,35,756592,0
+ATI.US,D,20230530,000000,34.9,34.94,34.35,34.6,678895,0
+ATI.US,D,20230531,000000,34.48,34.67,34.1,34.58,1137472,0
+ATI.US,D,20230601,000000,34.7,36.33,34.51,36.29,1396802,0
+ATI.US,D,20230602,000000,37.62,38.97,37.1,38.78,1558826,0
+ATI.US,D,20230605,000000,38.88,38.88,37.24,37.49,845595,0
+ATI.US,D,20230606,000000,37.12,38.81,37.12,38.48,1091774,0
+ATI.US,D,20230607,000000,38.87,39.71,38.425,39.2,1181558,0
+ATI.US,D,20230608,000000,39.19,39.93,38.78,39.5,795067,0
+ATI.US,D,20230609,000000,39.59,39.65,39.01,39.38,429750,0
+ATI.US,D,20230612,000000,39.21,40.14,39.12,39.62,787004,0
+ATI.US,D,20230613,000000,40,40.99,39.62,40.74,1368423,0
+ATI.US,D,20230614,000000,41,41,39.22,39.67,1061146,0
+ATI.US,D,20230615,000000,39.04,39.65,38.82,39.54,812156,0
+ATI.US,D,20230616,000000,39.65,39.65,38.57,39.29,3098448,0
+ATI.US,D,20230620,000000,38.96,40.82,38.73,40.36,1523027,0
+ATI.US,D,20230621,000000,40.13,41.51,40.02,41.29,1019856,0
+ATI.US,D,20230622,000000,41,41,39.82,40.34,963658,0
+ATI.US,D,20230623,000000,39.41,39.91,39.1,39.25,1783097,0
+ATI.US,D,20230626,000000,39.47,40.37,38.93,40.01,761448,0
+ATI.US,D,20230627,000000,40,40.93,39.55,40.83,680570,0
+ATI.US,D,20230628,000000,40.52,41.76,40.22,41.59,1078864,0
+ATI.US,D,20230629,000000,41.51,43.25,41.38,43.19,1981432,0
+ATI.US,D,20230630,000000,43.77,44.39,43.07,44.23,1681062,0
+ATI.US,D,20230703,000000,44.04,44.8,43.875,44.61,1120730,0
+ATI.US,D,20230705,000000,43.85,44.16,43.39,43.91,1141650,0
+ATI.US,D,20230706,000000,43.54,43.89,42.64,43.42,1091041,0
+ATI.US,D,20230707,000000,43.73,44.9799,43.34,44.24,1117864,0
+ATI.US,D,20230710,000000,44.01,46.11,43.9,46.05,1483155,0
+ATI.US,D,20230711,000000,46.5,46.54,44.98,45.51,1531444,0
+ATI.US,D,20230712,000000,46.43,47.265,45.54,45.62,1698422,0
+ATI.US,D,20230713,000000,45.89,46.6,45.195,46.53,1425799,0
+ATI.US,D,20230714,000000,46.45,46.64,45.54,45.65,843867,0
+ATI.US,D,20230717,000000,45.54,45.72,44.67,44.84,1105000,0
+ATI.US,D,20230718,000000,44.87,45.76,44.66,45.56,1311115,0
+ATI.US,D,20230719,000000,45.61,45.99,44.83,45.46,902263,0
+ATI.US,D,20230720,000000,46.26,46.26,45.33,45.78,574893,0
+ATI.US,D,20230721,000000,45.95,46.2046,45.01,45.35,704169,0
+ATI.US,D,20230724,000000,45.42,46.12,45.3335,45.73,668831,0
+ATI.US,D,20230725,000000,45.76,46.73,45.74,46.28,945369,0
+ATI.US,D,20230726,000000,45.99,47.1,45.83,46.96,1093051,0
+ATI.US,D,20230727,000000,47.26,47.3637,46.12,46.45,820029,0
+ATI.US,D,20230728,000000,46.55,47.22,46.235,47.01,697832,0
+ATI.US,D,20230731,000000,47.3,47.8399,47.29,47.68,902786,0
+ATI.US,D,20230801,000000,47.21,47.92,46.81,46.92,1743634,0
+ATI.US,D,20230802,000000,45.82,45.93,44.26,45.07,1351616,0
+ATI.US,D,20230803,000000,44.53,44.92,43.77,44.16,1232369,0
+ATI.US,D,20230804,000000,44.07,44.64,43.57,43.64,1072677,0
+ATI.US,D,20230807,000000,43.92,44.9,43.91,44.54,836443,0
+ATI.US,D,20230808,000000,44.24,44.24,43.035,43.88,971298,0
+ATI.US,D,20230809,000000,43.98,43.98,42.68,43.28,1069544,0
+ATI.US,D,20230810,000000,43.57,44.37,43.43,44.16,848469,0
+ATI.US,D,20230811,000000,43.99,44.02,43.15,43.26,833970,0
+ATI.US,D,20230814,000000,43.24,43.39,42.57,43.36,609453,0
+ATI.US,D,20230815,000000,43.04,43.32,42.72,43.03,1007134,0
+ATI.US,D,20230816,000000,43.01,44.3542,43.01,43.9,1334647,0
+ATI.US,D,20230817,000000,44.44,44.7543,43.61,43.64,969822,0
+ATI.US,D,20230818,000000,43.04,44.765,42.995,44.51,1116491,0
+ATI.US,D,20230821,000000,44.55,44.725,43.54,43.98,907919,0
+ATI.US,D,20230822,000000,44.43,44.72,44.02,44.57,638169,0
+ATI.US,D,20230823,000000,44.56,44.67,43.93,44.16,1242466,0
+ATI.US,D,20230824,000000,43.58,44.24,43.3,43.7,895157,0
+ATI.US,D,20230825,000000,44.07,44.28,43.025,43.74,738091,0
+ATI.US,D,20230828,000000,43.81,44.79,43.81,43.89,573519,0
+ATI.US,D,20230829,000000,43.85,44.8,43.465,44.78,567182,0
+ATI.US,D,20230830,000000,44.73,45.69,44.53,45.27,599633,0
+ATI.US,D,20230831,000000,45.27,45.77,45.25,45.33,591669,0
+ATI.US,D,20230901,000000,45.88,46.43,45.7825,46.13,609515,0
+ATI.US,D,20230905,000000,45.42,45.42,44.16,45.09,744704,0
+ATI.US,D,20230906,000000,45.36,45.78,44.44,44.93,563750,0
+ATI.US,D,20230907,000000,44.49,44.92,43.92,44.89,566103,0
+ATI.US,D,20230908,000000,44.9,45.34,44.39,44.49,470424,0
+ATI.US,D,20230911,000000,45.07,45.36,44.485,44.55,538421,0
+ATI.US,D,20230912,000000,44.21,44.89,44.13,44.66,514013,0
+ATI.US,D,20230913,000000,44.38,44.62,43.2,43.73,1061206,0
+ATI.US,D,20230914,000000,44.55,45.23,43.93,45.1,1084897,0
+ATI.US,D,20230915,000000,44.8,45.2652,44.05,44.55,2680416,0
+ATI.US,D,20230918,000000,44.38,44.83,43.84,43.85,974339,0
+ATI.US,D,20230919,000000,44.04,44.42,43.26,43.54,984789,0
+ATI.US,D,20230920,000000,43.77,44.55,42.715,42.81,684374,0
+ATI.US,D,20230921,000000,42.33,42.33,41.34,41.71,751461,0
+ATI.US,D,20230922,000000,41.92,42.77,41.695,42.2,798931,0
+ATI.US,D,20230925,000000,41.78,42.6,41.65,42.32,459679,0
+ATI.US,D,20230926,000000,42.09,42.25,41.185,41.27,773389,0
+ATI.US,D,20230927,000000,41.61,42.04,41.06,41.33,613387,0
+ATI.US,D,20230928,000000,41.45,42.6,41.45,42.09,711606,0
+ATI.US,D,20230929,000000,42.53,42.65,41.04,41.15,1309211,0
+ATI.US,D,20231002,000000,40.97,41.27,40.46,40.88,1042163,0
+ATI.US,D,20231003,000000,40.58,41.32,40.39,40.66,799956,0
+ATI.US,D,20231004,000000,40.69,40.78,39.81,40.15,759812,0
+ATI.US,D,20231005,000000,39.97,40.43,39.43,39.63,954699,0
+ATI.US,D,20231006,000000,39.93,40.11,39.15,39.55,1627926,0
+ATI.US,D,20231009,000000,39.3,40.14,39.21,39.97,841197,0
+ATI.US,D,20231010,000000,39.99,41.13,39.985,40.78,893479,0
+ATI.US,D,20231011,000000,40.94,41.28,40.61,41.22,668508,0
+ATI.US,D,20231012,000000,40.78,41.2229,39.09,39.6,1347154,0
+ATI.US,D,20231013,000000,39.81,39.9003,37.4,37.48,1424297,0
+ATI.US,D,20231016,000000,37.79,38.39,37.6,37.63,1243300,0
+ATI.US,D,20231017,000000,37.15,38.955,37.02,38.61,1274340,0
+ATI.US,D,20231018,000000,37.85,38.15,37.12,38.06,1831381,0
+ATI.US,D,20231019,000000,37.88,38.03,36.18,36.45,1607395,0
+ATI.US,D,20231020,000000,36.36,36.57,35.355,35.58,1237747,0
+ATI.US,D,20231023,000000,35.58,36.815,35.025,36.18,1576377,0
+ATI.US,D,20231024,000000,36.72,36.81,36.05,36.57,1542168,0
+ATI.US,D,20231025,000000,36.59,37.05,36.21,36.49,1059684,0
+ATI.US,D,20231026,000000,36.65,38.47,36.65,37.71,1808939,0
+ATI.US,D,20231027,000000,37.81,38,36.78,37.59,1505895,0
+ATI.US,D,20231030,000000,38.03,38.23,37.04,37.67,894180,0
+ATI.US,D,20231031,000000,37.85,38.11,37.65,37.77,1047186,0
+ATI.US,D,20231101,000000,37.81,37.95,36.7,37.33,2205152,0
+ATI.US,D,20231102,000000,38.81,41.24,37.94,40.65,2450697,0
+ATI.US,D,20231103,000000,41.83,42.115,40.55,41.7,2047288,0
+ATI.US,D,20231106,000000,41.77,42.76,41.77,42.43,1680277,0
+ATI.US,D,20231107,000000,41.9,42.655,41.9,42.52,1275053,0
+ATI.US,D,20231108,000000,42.54,43.55,42.4,43.35,1383875,0
+ATI.US,D,20231109,000000,43.67,43.72,42.455,42.66,1291905,0
+ATI.US,D,20231110,000000,42.93,43.815,42.8,43.69,1176041,0
+ATI.US,D,20231113,000000,43.73,44.72,43.44,44.45,1056522,0
+ATI.US,D,20231114,000000,45.65,45.74,44.62,45.37,1611424,0
+ATI.US,D,20231115,000000,45.39,45.77,44.8,44.9,770190,0
+ATI.US,D,20231116,000000,44.76,45,44.05,44.27,1465150,0
+ATI.US,D,20231117,000000,44.78,45.57,44.26,44.39,842784,0
+ATI.US,D,20231120,000000,44.28,44.95,43.96,44.59,845028,0
+ATI.US,D,20231121,000000,44.36,44.83,43.97,43.99,620464,0
+ATI.US,D,20231122,000000,44.3,44.45,43.69,43.72,681923,0
+ATI.US,D,20231124,000000,43.61,44.245,43.6,44.14,344364,0
+ATI.US,D,20231127,000000,44,44.71,43.39,44.65,1127753,0
+ATI.US,D,20231128,000000,44.65,44.79,43.55,44.24,1285377,0
+ATI.US,D,20231129,000000,44.37,45.46,42.05,42.47,2154575,0
+ATI.US,D,20231130,000000,43.28,44.175,43.01,43.95,2003559,0
+ATI.US,D,20231201,000000,43.96,44.02,43.01,43.06,3701571,0
+ATI.US,D,20231204,000000,42,42.81,41.41,42.33,2271016,0
+ATI.US,D,20231205,000000,42.23,42.3803,40.19,40.27,2513734,0
+ATI.US,D,20231206,000000,40.54,41.14,39.84,39.85,1568512,0
+ATI.US,D,20231207,000000,39.85,40.015,39.33,39.91,1226982,0
+ATI.US,D,20231208,000000,39.03,40.34,39.03,39.75,1473042,0
+ATI.US,D,20231211,000000,39.91,41.06,39.6225,40.91,1838708,0
+ATI.US,D,20231212,000000,40.84,40.97,40.1,40.57,1157991,0
+ATI.US,D,20231213,000000,40.53,41.75,40.095,41.45,1327474,0
+ATI.US,D,20231214,000000,42.52,43.16,42.1,42.98,1917728,0
+ATI.US,D,20231215,000000,43.18,43.43,42.38,42.72,3824274,0
+ATI.US,D,20231218,000000,43.53,43.79,42.66,42.67,977726,0
+ATI.US,D,20231219,000000,43.14,44.47,42.75,44.21,1600937,0
+ATI.US,D,20231220,000000,43.89,45.44,43.8,44.57,1566558,0
+ATI.US,D,20231221,000000,45.21,45.37,44.64,45.32,902511,0
+ATI.US,D,20231222,000000,45.52,45.96,45.0844,45.61,672810,0
+ATI.US,D,20231226,000000,45.81,46.335,45.64,46.25,574550,0
+ATI.US,D,20231227,000000,46.3,46.44,45.9071,46.18,706010,0
+ATI.US,D,20231228,000000,46,46.57,45.8964,46.28,776312,0
+ATI.US,D,20231229,000000,46.14,46.35,45.33,45.47,782695,0
+ATI.US,D,20240102,000000,44.89,45.64,43.925,44.3,1381922,0
+ATI.US,D,20240103,000000,43.84,43.84,42.53,42.74,1236674,0
+ATI.US,D,20240104,000000,43.06,44.11,43,43.68,1506214,0
+ATI.US,D,20240105,000000,43.37,43.99,42.94,43.2,790301,0
+ATI.US,D,20240108,000000,42.83,43.53,42.34,43.51,551356,0
+ATI.US,D,20240109,000000,43,43,41.88,42.07,805524,0
+ATI.US,D,20240110,000000,41.9,42.92,41.52,42.7,1007700,0
+ATI.US,D,20240111,000000,42.51,42.81,41.62,42.66,1578280,0
+ATI.US,D,20240112,000000,43.16,43.7,42.481,42.91,993337,0
+ATI.US,D,20240116,000000,42.6,42.9,42.15,42.36,914706,0
+ATI.US,D,20240117,000000,41.43,42.48,41.32,41.74,959300,0
+ATI.US,D,20240118,000000,41.99,42.56,41.33,42.56,839432,0
+ATI.US,D,20240119,000000,42.79,42.915,41.09,42.01,1066486,0
+ATI.US,D,20240122,000000,42.13,43.11,41.76,42.92,977306,0
+ATI.US,D,20240123,000000,43.63,43.98,43.01,43.06,1328670,0
+ATI.US,D,20240124,000000,43.59,43.62,42.69,42.95,1008873,0
+ATI.US,D,20240125,000000,42.74,42.85,39.74,40.73,3010323,0
+ATI.US,D,20240126,000000,41.24,41.41,40.75,41.13,941193,0
+ATI.US,D,20240129,000000,41.1,41.68,40.55,41.66,1112754,0
+ATI.US,D,20240130,000000,41.22,41.45,40.465,41.35,2191395,0
+ATI.US,D,20240131,000000,41.81,41.96,40.61,40.87,2148304,0
+ATI.US,D,20240201,000000,40.01,41,38.04,38.55,3979400,0
+ATI.US,D,20240202,000000,38.53,39.75,38.3335,39.15,1790909,0
+ATI.US,D,20240205,000000,38.51,38.89,38.075,38.62,1505892,0
+ATI.US,D,20240206,000000,38.61,39.55,38.425,39.05,1406701,0
+ATI.US,D,20240207,000000,39.21,40.31,39.0443,40.14,1392320,0
+ATI.US,D,20240208,000000,40,40.865,39.71,40.75,1276855,0
+ATI.US,D,20240209,000000,40.75,42.49,40.75,42.25,1941309,0
+ATI.US,D,20240212,000000,42.44,43.79,42.44,43.08,1920181,0
+ATI.US,D,20240213,000000,41.88,43.205,41.37,41.68,1807965,0
+ATI.US,D,20240214,000000,41.91,44.75,41.91,44.44,2267165,0
+ATI.US,D,20240215,000000,44.5,46.92,44.5,46.61,2621119,0
+ATI.US,D,20240216,000000,46.49,47.42,45.53,45.69,2096778,0
+ATI.US,D,20240220,000000,45,45.18,44.15,44.65,1307634,0
+ATI.US,D,20240221,000000,44.93,46.07,44.48,45.86,1321133,0
+ATI.US,D,20240222,000000,45.74,46.51,45.61,46.46,972588,0
+ATI.US,D,20240223,000000,46.31,46.88,45.76,46.73,880953,0
+ATI.US,D,20240226,000000,45.91,47.28,45.91,47.14,1191562,0
+ATI.US,D,20240227,000000,47.65,48.95,47.54,48.88,1442042,0
+ATI.US,D,20240228,000000,48.27,49.48,48.27,48.61,1309731,0
+ATI.US,D,20240229,000000,49,49.85,48.63,49.18,2304951,0
+ATI.US,D,20240301,000000,49.36,50.48,48.9,49.24,1162509,0
+ATI.US,D,20240304,000000,49.27,50.08,49.22,49.81,1271348,0
+ATI.US,D,20240305,000000,49.49,50.75,49.29,49.73,1467137,0
+ATI.US,D,20240306,000000,50.43,50.58,49.4,49.65,699596,0
+ATI.US,D,20240307,000000,50.25,51.25,50.19,51,930042,0
+ATI.US,D,20240308,000000,51.61,51.95,50.6,50.63,792727,0
+ATI.US,D,20240311,000000,50.23,50.41,48.3,49.42,992505,0
+ATI.US,D,20240312,000000,49.32,49.55,47.8,48.3,2021854,0
+ATI.US,D,20240313,000000,48.15,49.96,48.0572,49,1885817,0
+ATI.US,D,20240314,000000,48.51,49.067,47.68,48.25,1351989,0
+ATI.US,D,20240315,000000,47.93,49.64,47.81,49.37,2414216,0
+ATI.US,D,20240318,000000,49.37,49.515,47.84,47.87,1865031,0
+ATI.US,D,20240319,000000,48,48.67,47.65,48.14,1236402,0
+ATI.US,D,20240320,000000,48.16,48.99,47.58,48.6,996569,0
+ATI.US,D,20240321,000000,49.08,49.43,48.57,48.81,1283814,0
+ATI.US,D,20240322,000000,48.74,49.84,48.72,49.55,693364,0
+ATI.US,D,20240325,000000,50.16,50.9,49.95,49.95,873415,0
+ATI.US,D,20240326,000000,50.13,50.54,49.68,50.21,631081,0
+ATI.US,D,20240327,000000,50.65,50.94,50.135,50.92,728093,0
+ATI.US,D,20240328,000000,50.96,51.48,50.635,51.17,1033969,0
+ATI.US,D,20240401,000000,51.29,51.44,50.52,51.01,481132,0
+ATI.US,D,20240402,000000,50.76,50.855,49.77,50.65,1014330,0
+ATI.US,D,20240403,000000,50.51,51.44,50.2,50.75,940852,0
+ATI.US,D,20240404,000000,51,51.6,50.23,50.5,846800,0
+ATI.US,D,20240405,000000,50.37,51.855,50.24,51.73,707524,0
+ATI.US,D,20240408,000000,52,52.476,51.48,51.79,760291,0
+ATI.US,D,20240409,000000,52.27,52.46,50.97,51.74,863629,0
+ATI.US,D,20240410,000000,50.43,51.08,49.63,50.07,989248,0
+ATI.US,D,20240411,000000,51.04,52.2,50.94,52.09,1033968,0
+ATI.US,D,20240412,000000,52.5,52.5,50.95,51.64,809840,0
+ATI.US,D,20240415,000000,52.12,52.9776,50.69,51.09,875085,0
+ATI.US,D,20240416,000000,50.18,51.53,49.8,51.17,692603,0
+ATI.US,D,20240417,000000,51.92,51.92,50.64,50.73,756568,0
+ATI.US,D,20240418,000000,50.84,51.97,50.39,51.1,999045,0
+ATI.US,D,20240419,000000,50.94,51.615,50.085,50.54,707309,0
+ATI.US,D,20240422,000000,50.61,50.89,49.4,49.76,1331639,0
+ATI.US,D,20240423,000000,49.27,49.395,48.41,49.1,1272405,0
+ATI.US,D,20240424,000000,48.95,49.45,48.15,49.22,1124348,0
+ATI.US,D,20240425,000000,48.91,50.18,47.9,49.84,1274386,0
+ATI.US,D,20240426,000000,50.26,51.82,49.455,51.75,1188716,0
+ATI.US,D,20240429,000000,51.69,52.29,51.23,51.9,1592209,0
+ATI.US,D,20240430,000000,54.73,61.58,53.7,59.7,5627457,0
+ATI.US,D,20240501,000000,61.25,61.25,58.29,58.85,2452460,0
+ATI.US,D,20240502,000000,59.48,59.6289,57.75,58.05,2156893,0
+ATI.US,D,20240503,000000,58.88,59.13,57.5,58.16,1831145,0
+ATI.US,D,20240506,000000,59.15,59.69,58.52,59.08,1422462,0
+ATI.US,D,20240507,000000,59.33,60.38,58.965,59.81,1103910,0
+ATI.US,D,20240508,000000,59.47,60.78,59.22,60.2,1142058,0
+ATI.US,D,20240509,000000,60.12,61.47,59.61,61.18,1121118,0
+ATI.US,D,20240510,000000,61.46,61.9747,60.62,60.73,950266,0
+ATI.US,D,20240513,000000,60.96,61.05,59.745,59.92,1040899,0
+ATI.US,D,20240514,000000,60.75,60.999,59.85,60.36,1093069,0
+ATI.US,D,20240515,000000,60.58,62.435,60.531,61.61,1279034,0
+ATI.US,D,20240516,000000,61.73,62.21,60.55,60.6,897009,0
+ATI.US,D,20240517,000000,60.89,61.31,60.175,60.27,1678808,0
+ATI.US,D,20240520,000000,60.43,61.7,60.11,60.73,1053591,0
+ATI.US,D,20240521,000000,60.44,61.365,60.33,60.49,1427950,0
+ATI.US,D,20240522,000000,60.28,60.99,59.18,59.35,1541960,0
+ATI.US,D,20240523,000000,59.3,59.77,58.69,59.25,946542,0
+ATI.US,D,20240524,000000,59.56,60.66,59.18,60.53,1190687,0
+ATI.US,D,20240528,000000,61,61.425,60.33,61.32,1654427,0
+ATI.US,D,20240529,000000,60.68,61.18,60.01,60.43,953645,0
+ATI.US,D,20240530,000000,60.45,61.28,60.14,61.19,924740,0
+ATI.US,D,20240531,000000,61.32,61.75,59.79,61.34,1445069,0
+ATI.US,D,20240603,000000,61.54,61.9,59.72,60.75,826287,0
+ATI.US,D,20240604,000000,60.31,60.31,58.55,58.64,960254,0
+ATI.US,D,20240605,000000,58.69,60.4,58.25,60.28,756940,0
+ATI.US,D,20240606,000000,60.04,60.415,58.875,59.37,788462,0
+ATI.US,D,20240607,000000,59.06,59.77,58.13,58.34,939572,0
+ATI.US,D,20240610,000000,57.73,58.68,57.5,57.96,1837778,0
+ATI.US,D,20240611,000000,57.39,58.44,56.29,58.09,2231677,0
+ATI.US,D,20240612,000000,59.3,59.73,57.94,58.39,1282025,0
+ATI.US,D,20240613,000000,58.1,58.46,56.23,57.11,2067853,0
+ATI.US,D,20240614,000000,55.62,55.935,50.38,53.35,5024343,0
+ATI.US,D,20240617,000000,53.32,55.19,52.51,54.87,2500512,0
+ATI.US,D,20240618,000000,55.21,55.5,54.04,55.2,1501210,0
+ATI.US,D,20240620,000000,55.07,55.615,54.17,54.47,1581337,0
+ATI.US,D,20240621,000000,54.14,54.47,53.36,54.07,4537476,0
+ATI.US,D,20240624,000000,54.29,55.67,53.83,53.95,1629838,0
+ATI.US,D,20240625,000000,53.88,55.25,53.48,55.16,1396030,0
+ATI.US,D,20240626,000000,55.04,57.53,54.77,56.27,2035132,0
+ATI.US,D,20240627,000000,56.32,56.88,55.93,56.52,1478103,0
+ATI.US,D,20240628,000000,57.16,57.51,55.23,55.45,16824069,0
+ATI.US,D,20240701,000000,55.8,56.15,54.24,54.26,1158170,0
+ATI.US,D,20240702,000000,54.29,56.02,53.9,55.91,1209291,0
+ATI.US,D,20240703,000000,56.31,57.74,55.65,57.43,1156384,0
+ATI.US,D,20240705,000000,57.14,57.6,56.065,56.36,1040166,0
+ATI.US,D,20240708,000000,56.84,58.465,56.443,58.2,1111081,0
+ATI.US,D,20240709,000000,57.91,58.47,57.27,57.53,737975,0
+ATI.US,D,20240710,000000,57.99,58.54,57.375,57.89,890615,0
+ATI.US,D,20240711,000000,58.79,58.95,57.57,57.87,1089683,0
+ATI.US,D,20240712,000000,59,59.64,58.3936,58.53,1086943,0
+ATI.US,D,20240715,000000,58.98,60.59,58.87,59.31,976485,0
+ATI.US,D,20240716,000000,59.04,62.3,59.04,62.06,1071532,0
+ATI.US,D,20240717,000000,61.77,62.42,59.34,59.78,1050520,0
+ATI.US,D,20240718,000000,59.89,60.37,58.41,59.06,947061,0
+ATI.US,D,20240719,000000,59.28,59.28,58.11,58.52,675604,0
+ATI.US,D,20240722,000000,58.85,59.55,58.48,59.28,534531,0
+ATI.US,D,20240723,000000,59.06,63.12,58.82,63,1541532,0
+ATI.US,D,20240724,000000,62.67,63.06,60.26,60.3,1032362,0
+ATI.US,D,20240725,000000,62.23,65.62,61.54,64.28,1902009,0
+ATI.US,D,20240726,000000,64.24,66.43,64.18,65.54,1257133,0
+ATI.US,D,20240729,000000,65.61,65.77,63.81,64.86,1127139,0
+ATI.US,D,20240730,000000,65.23,66.38,65.11,65.57,1288531,0
+ATI.US,D,20240731,000000,66.14,68.92,65.91,67.71,1500091,0
+ATI.US,D,20240801,000000,67.48,68.22,65.3566,66.41,1552968,0
+ATI.US,D,20240802,000000,63.86,64.305,61.62,62.22,1169614,0
+ATI.US,D,20240805,000000,57.38,61.655,56.33,60.97,2649317,0
+ATI.US,D,20240806,000000,58.11,62.52,57.32,59.86,2583033,0
+ATI.US,D,20240807,000000,61.75,62.61,59.31,59.38,1195242,0
+ATI.US,D,20240808,000000,60.01,62.49,59.73,62.05,1002206,0
+ATI.US,D,20240809,000000,62.14,62.81,61.165,62.31,1119078,0
+ATI.US,D,20240812,000000,62.42,62.53,61.47,62.05,1504783,0
+ATI.US,D,20240813,000000,62.45,63.06,61.17,62.97,720995,0
+ATI.US,D,20240814,000000,63.23,63.75,62.51,63.46,779054,0
+ATI.US,D,20240815,000000,64.86,65.37,63.7,64.28,841820,0
+ATI.US,D,20240816,000000,64.04,64.46,63.67,64.03,511624,0
+ATI.US,D,20240819,000000,63.94,64.41,63.56,64.31,345326,0
+ATI.US,D,20240820,000000,64.19,64.315,63.05,63.41,665753,0
+ATI.US,D,20240821,000000,63.97,65.4,63.61,65.33,639923,0
+ATI.US,D,20240822,000000,65.34,65.75,64.885,65.14,657940,0
+ATI.US,D,20240823,000000,65.48,67.25,65.2,67.17,586086,0
+ATI.US,D,20240826,000000,67.46,67.46,66.015,66.15,502014,0
+ATI.US,D,20240827,000000,65.75,66.04,64.99,65.38,660246,0
+ATI.US,D,20240828,000000,65.37,65.7826,64.58,64.93,460290,0
+ATI.US,D,20240829,000000,65.25,65.755,64.42,64.51,717632,0
+ATI.US,D,20240830,000000,64.78,65.045,63.5,63.88,1249355,0
+ATI.US,D,20240903,000000,64.71,65.185,60.09,60.27,1937663,0
+ATI.US,D,20240904,000000,59.82,61.095,59.16,59.79,6472164,0
+ATI.US,D,20240905,000000,60.03,60.22,57.98,59.94,3058785,0
+ATI.US,D,20240906,000000,59.8,60.075,57.3,58.13,2498693,0
+ATI.US,D,20240909,000000,58.8,60.51,58.45,59.22,2083192,0
+ATI.US,D,20240910,000000,59.22,60.17,58.71,59.53,1256445,0
+ATI.US,D,20240911,000000,58.97,61.58,58.74,61.38,1487853,0
+ATI.US,D,20240912,000000,61.69,63.37,61.42,62.2,1191220,0
+ATI.US,D,20240913,000000,62.12,62.77,60.84,61.77,1850063,0
+ATI.US,D,20240916,000000,61.61,63.09,61.17,61.61,1456762,0
+ATI.US,D,20240917,000000,61.61,61.96,60.66,61.84,777978,0
+ATI.US,D,20240918,000000,62.17,63.35,61.35,62.28,635178,0
+ATI.US,D,20240919,000000,64.23,64.8,62.755,64.68,760711,0
+ATI.US,D,20240920,000000,64.45,64.88,63.5,63.84,2188127,0
+ATI.US,D,20240923,000000,65.44,65.82,64.43,65.02,719062,0
+ATI.US,D,20240924,000000,65.77,66,64.36,64.64,1030968,0
+ATI.US,D,20240925,000000,64.71,65.72,64.27,65.42,1080550,0
+ATI.US,D,20240926,000000,66.46,67.47,65.14,65.32,1462773,0
+ATI.US,D,20240927,000000,66.2,67.39,65.62,66.27,1601883,0
+ATI.US,D,20240930,000000,65.78,67.03,65.66,66.91,1023017,0
+ATI.US,D,20241001,000000,66.57,67.09,65.805,65.96,1115760,0
+ATI.US,D,20241002,000000,65.72,67.07,64.79,65.59,1351104,0
+ATI.US,D,20241003,000000,65.59,66.1,63.77,63.91,1476052,0
+ATI.US,D,20241004,000000,64.96,65.45,64,65.09,918233,0
+ATI.US,D,20241007,000000,64.48,65.02,64.02,64.64,626302,0
+ATI.US,D,20241008,000000,64.42,64.93,63.62,64,1444974,0
+ATI.US,D,20241009,000000,63.69,63.755,62.02,62.83,1661425,0
+ATI.US,D,20241010,000000,61.28,62.97,60.56,62.94,1244710,0
+ATI.US,D,20241011,000000,63,64.38,63,63.56,672866,0
+ATI.US,D,20241014,000000,63.4,63.45,62.41,62.8,1010410,0
+ATI.US,D,20241015,000000,62.23,63.155,61.7,62.55,905306,0
+ATI.US,D,20241016,000000,63.04,63.425,62.29,63.02,720390,0
+ATI.US,D,20241017,000000,63.42,64.0835,62.8,63.33,711210,0
+ATI.US,D,20241018,000000,63.57,63.67,62.86,63.12,735686,0
+ATI.US,D,20241021,000000,63.67,64.64,63.25,63.38,958005,0
+ATI.US,D,20241022,000000,63.21,63.65,62.57,63.14,731439,0
+ATI.US,D,20241023,000000,62.68,64.11,62.68,62.86,974796,0
+ATI.US,D,20241024,000000,61.98,62.26,60.41,61.49,1684710,0
+ATI.US,D,20241025,000000,61.55,62.46,61.205,61.38,1183539,0
+ATI.US,D,20241028,000000,61.75,63.3,61.3,63.22,1734527,0
+ATI.US,D,20241029,000000,58.16,60.235,56.5,56.82,5878544,0
+ATI.US,D,20241030,000000,56.16,56.7699,54.13,54.21,3069992,0
+ATI.US,D,20241031,000000,54,54.42,52.62,52.71,2539630,0
+ATI.US,D,20241101,000000,53.39,54.21,52.45,53.42,1961034,0
+ATI.US,D,20241104,000000,53,54.08,52.92,53.51,1534276,0
+ATI.US,D,20241105,000000,53.8,54.83,53.19,54.01,2645205,0
+ATI.US,D,20241106,000000,57.1,58.14,54.905,58.11,3331142,0
+ATI.US,D,20241107,000000,58.12,58.1999,56.72,57.33,2106548,0
+ATI.US,D,20241108,000000,57.38,58.59,57.05,58.29,1651702,0
+ATI.US,D,20241111,000000,58.83,60.08,58.7,59.5,1453843,0
+ATI.US,D,20241112,000000,59.58,59.62,57.99,58.76,1422619,0
+ATI.US,D,20241113,000000,58.93,58.93,57.95,58.37,1296525,0
+ATI.US,D,20241114,000000,58.89,58.89,55.87,56.19,1494300,0
+ATI.US,D,20241115,000000,56.18,56.98,55.76,56.17,1256181,0
+ATI.US,D,20241118,000000,56.23,57.21,55.99,56.79,766030,0
+ATI.US,D,20241119,000000,55.99,58.39,55.97,58.23,1175823,0
+ATI.US,D,20241120,000000,58.52,58.7,57.75,58.02,741401,0
+ATI.US,D,20241121,000000,58.325,59.21,57.74,58.16,1152384,0
+ATI.US,D,20241122,000000,58.635,60.15,58.1901,59.3,1062801,0
+ATI.US,D,20241125,000000,59.76,60.545,59.26,60.15,1465214,0
+ATI.US,D,20241126,000000,59.17,60.825,59.17,60.63,881276,0
+ATI.US,D,20241127,000000,60.92,61.2,59.765,60.12,734414,0
+ATI.US,D,20241129,000000,60.315,60.89,60.065,60.17,643225,0
+ATI.US,D,20241202,000000,60.3218,60.44,59.42,59.7,1346101,0
+ATI.US,D,20241203,000000,59.7,60.85,59.445,59.74,1044909,0
+ATI.US,D,20241204,000000,59,60.37,58.99,59.9,1344019,0
+ATI.US,D,20241205,000000,60.03,60.105,58.25,58.48,877432,0
+ATI.US,D,20241206,000000,58.965,58.965,56.9101,57.55,1216955,0
+ATI.US,D,20241209,000000,58.78,58.942,56.57,56.69,1455015,0
+ATI.US,D,20241210,000000,56.78,58.29,56.23,57.09,1565454,0
+ATI.US,D,20241211,000000,57.14,58.11,57.02,57.28,1261243,0
+ATI.US,D,20241212,000000,57.53,57.53,55.97,56.01,850070,0
+ATI.US,D,20241213,000000,55.82,56.94,55.46,56.5,1214527,0
+ATI.US,D,20241216,000000,56.745,57.2,56.34,56.53,1589583,0
+ATI.US,D,20241217,000000,56.12,56.415,55.02,55.25,1714857,0
+ATI.US,D,20241218,000000,55.2,56.78,53.78,54.21,2066890,0
+ATI.US,D,20241219,000000,54.99,55.29,53.835,54.23,2143131,0
+ATI.US,D,20241220,000000,53.37,55.25,53.37,54.46,6678400,0
+ATI.US,D,20241223,000000,54.47,55.4,53.97,55.23,1118736,0
+ATI.US,D,20241224,000000,54.99,55.82,54.93,55.82,433229,0
+ATI.US,D,20241226,000000,55.43,56.23,55.245,56.14,735543,0
+ATI.US,D,20241227,000000,55.745,56.31,55,55.45,749690,0
+ATI.US,D,20241230,000000,55,55.215,54,54.87,917153,0
+ATI.US,D,20241231,000000,55.065,55.46,54.92,55.04,988308,0
+ATI.US,D,20250102,000000,55.575,56.24,55,55.03,1394483,0
+ATI.US,D,20250103,000000,55.3907,56.47,55.14,56.11,1578545,0
+ATI.US,D,20250106,000000,56.87,57.42,55.83,56.32,1509278,0
+ATI.US,D,20250107,000000,56.41,56.82,54.8436,55.52,904050,0
+ATI.US,D,20250108,000000,55.535,55.69,54.8109,55.58,1438367,0
+ATI.US,D,20250110,000000,55.015,55.54,54.65,55.09,1166731,0
+ATI.US,D,20250113,000000,54.535,55.379,54.485,55,1424838,0
+ATI.US,D,20250114,000000,55.82,56.7,55.56,56.49,1316100,0
+ATI.US,D,20250115,000000,57.8,58.15,57.055,57.1,849929,0
+ATI.US,D,20250116,000000,57.01,57.74,56.765,57.47,560422,0
+ATI.US,D,20250117,000000,57.96,58.2366,57.06,57.18,954065,0
+ATI.US,D,20250121,000000,58.27,59.17,57.955,58.47,1005588,0
+ATI.US,D,20250122,000000,58.75,58.75,57.4,57.46,603732,0
+ATI.US,D,20250123,000000,57.67,59.27,57.57,58.98,890047,0
+ATI.US,D,20250124,000000,58.9,59.45,58.02,58.56,914775,0
+ATI.US,D,20250127,000000,57.69,57.69,55.93,56.29,1105351,0
+ATI.US,D,20250128,000000,57.17,58.06,56.24,57.93,2724581,0
+ATI.US,D,20250129,000000,58.26,60.47,58.1,60.22,2010415,0
+ATI.US,D,20250130,000000,59.76,60.2,57.5,57.79,1872908,0
+ATI.US,D,20250131,000000,57.87,58.56,57.04,57.09,1539579,0
+ATI.US,D,20250203,000000,56.24,58.255,55.14,57.96,2400859,0
+ATI.US,D,20250204,000000,64.005,66,61.66,63.72,4646179,0
+ATI.US,D,20250205,000000,64.02,65.86,62.67,65.86,2070214,0
+ATI.US,D,20250206,000000,66,66.8,62.74,63.51,2335069,0
+ATI.US,D,20250207,000000,63.54,64.545,62.42,62.76,1654744,0
+ATI.US,D,20250210,000000,64.13,64.175,62.75,63.21,1413185,0
+ATI.US,D,20250211,000000,63.72,63.72,61.6,61.86,1291095,0
+ATI.US,D,20250212,000000,60.6,61.93,60.27,60.78,2046080,0
+ATI.US,D,20250213,000000,60.91,61.58,59.28,61.23,1511293,0
+ATI.US,D,20250214,000000,61.98,62.077,60.82,61.04,1293759,0
+ATI.US,D,20250218,000000,61.44,62.76,61.06,62.16,1387717,0
+ATI.US,D,20250219,000000,61.85,62.89,61.35,61.42,1194398,0
+ATI.US,D,20250220,000000,61.75,62.41,60.6,60.91,1149937,0
+ATI.US,D,20250221,000000,61.41,61.41,57.48,58.03,1150695,0
+ATI.US,D,20250224,000000,58.59,58.59,56.9,57.15,1545155,0
+ATI.US,D,20250225,000000,56.79,58.15,55.765,56.32,1644089,0
+ATI.US,D,20250226,000000,56.69,57.76,56.45,56.73,1596072,0
+ATI.US,D,20250227,000000,56.665,57.87,56.22,56.91,1869942,0
+ATI.US,D,20250228,000000,56.785,58.27,56.68,58.16,1604527,0
+ATI.US,D,20250303,000000,59.7,60.72,57.46,57.81,2617309,0
+ATI.US,D,20250304,000000,56.58,57.37,53.8,56.22,2089191,0
+ATI.US,D,20250305,000000,56.405,58.01,56.315,57.85,1159648,0
+ATI.US,D,20250306,000000,57.9,58.41,56.59,57.24,1341419,0
+ATI.US,D,20250307,000000,56.95,57.24,52.36,55.26,2230325,0
+ATI.US,D,20250310,000000,53.57,53.9805,49.68,51.05,3341220,0
+ATI.US,D,20250311,000000,50.96,52.845,49.612,51.89,3553069,0
+ATI.US,D,20250312,000000,52.395,53.91,50.81,50.96,2743021,0
+ATI.US,D,20250313,000000,50.88,51.1,49.55,50,1956069,0
+ATI.US,D,20250314,000000,50.5,51.7799,50.15,51.48,1272375,0
+ATI.US,D,20250317,000000,51.21,51.93,50.96,51.38,1162404,0
+ATI.US,D,20250318,000000,51.09,51.3,49.9,50.67,1410077,0
+ATI.US,D,20250319,000000,51.07,52.64,50.74,52.34,2552296,0
+ATI.US,D,20250320,000000,52.19,52.8,51.57,52.27,1578843,0
+ATI.US,D,20250321,000000,51.61,52.75,51.08,52.04,25961794,0
+ATI.US,D,20250324,000000,53.345,54.39,53.005,54.19,2061849,0
+ATI.US,D,20250325,000000,54.73,55.44,54,54.24,1731357,0
+ATI.US,D,20250326,000000,54.66,54.99,53.87,54,1736170,0
+ATI.US,D,20250327,000000,53.4,53.96,52.26,52.74,975859,0
+ATI.US,D,20250328,000000,52.25,52.44,50.625,50.96,1275579,0
+ATI.US,D,20250331,000000,49.6201,52.14,49.065,52.03,1998883,0
+ATI.US,D,20250401,000000,51.69,52.67,50.52,52.6,1659658,0
+ATI.US,D,20250402,000000,51.66,54.06,51.6,53.96,1488084,0
+ATI.US,D,20250403,000000,50.51,51.31,48.825,48.88,3025890,0
+ATI.US,D,20250404,000000,46.59,47.36,42.445,43,3384848,0
+ATI.US,D,20250407,000000,40.87,44.69,39.23,42.53,3337525,0
+ATI.US,D,20250408,000000,44.13,45.96,41.29,41.97,2362940,0
+ATI.US,D,20250409,000000,42.42,49.32,41.43,48.66,2953911,0
+ATI.US,D,20250410,000000,46.73,48.165,45.08,46.38,1748483,0
+ATI.US,D,20250411,000000,46.38,47.38,44.97,46.73,1506976,0
+ATI.US,D,20250414,000000,47.14,48.93,46.84,47.63,1037199,0
+ATI.US,D,20250415,000000,45.675,48.25,45.675,47.23,1200232,0
+ATI.US,D,20250416,000000,46.52,47.575,44.91,45.72,2460534,0
+ATI.US,D,20250417,000000,45.74,46.405,45.35,45.5,2070690,0
+ATI.US,D,20250421,000000,45.37,45.45,43.955,44.3,1893897,0
+ATI.US,D,20250422,000000,44.995,46.15,44.49,45.61,1364861,0
+ATI.US,D,20250423,000000,48.56,51.45,48.4,50.41,2661609,0
+ATI.US,D,20250424,000000,50.575,52.58,50.365,52.45,1428859,0
+ATI.US,D,20250425,000000,52.12,53.2,52.11,53.09,1178074,0
+ATI.US,D,20250428,000000,53.48,54.8,53.185,53.85,1948881,0
+ATI.US,D,20250429,000000,54.05,54.37,53.32,53.77,1895165,0
+ATI.US,D,20250430,000000,52.545,54.71,51.8,54.38,3141783,0
+ATI.US,D,20250501,000000,58.5,62.67,57.27,62.24,5171928,0
+ATI.US,D,20250502,000000,62.74,66.9,62.41,66.57,4011922,0
+ATI.US,D,20250505,000000,66.225,68.08,64.97,67.38,2830549,0
+ATI.US,D,20250506,000000,66.21,68.87,66.21,68.8,1935418,0
+ATI.US,D,20250507,000000,68.63,70.37,68.63,69.76,2154512,0
+ATI.US,D,20250508,000000,70.52,72.33,69.73,71.06,2989927,0
+ATI.US,D,20250509,000000,71.49,71.55,69.8,71.46,1926236,0
+ATI.US,D,20250512,000000,74.05,75.26,72.3316,73.4,2197997,0
+ATI.US,D,20250513,000000,73.53,75.17,73.2,73.93,1917020,0
+ATI.US,D,20250514,000000,74.4,75.6276,73.955,75.07,2069788,0
+ATI.US,D,20250515,000000,74.01,75.49,74.01,75.02,1509343,0
+ATI.US,D,20250516,000000,74.66,76.32,74.53,76.28,1431392,0
+ATI.US,D,20250519,000000,75.31,76.74,75.24,76.58,1264690,0
+ATI.US,D,20250520,000000,75.51,76.17,74.83,76.16,1817835,0
+ATI.US,D,20250521,000000,75.35,76.45,74.6,75.17,1939390,0
+ATI.US,D,20250522,000000,74.97,75.55,74.39,75.15,2002582,0
+ATI.US,D,20250523,000000,73.86,76.24,73.8455,75.64,1775831,0
+ATI.US,D,20250527,000000,77.2102,79.54,76.17,79.47,1813623,0
+ATI.US,D,20250528,000000,80.01,80.68,79.215,79.93,2133620,0
+ATI.US,D,20250529,000000,80.01,80.065,77.9,79.76,1933086,0
+ATI.US,D,20250530,000000,79.52,79.805,78.41,79.64,1669285,0
+ATI.US,D,20250602,000000,80.075,80.82,79.36,80.77,1762756,0
+ATI.US,D,20250603,000000,81.175,82.06,80.81,81.92,2305964,0
+ATI.US,D,20250604,000000,81.645,83.49,81.4,82.98,2340918,0
+ATI.US,D,20250605,000000,83.315,84.14,82.335,82.76,1710073,0
+ATI.US,D,20250606,000000,83.805,84.275,83.2,84,1287353,0
+ATI.US,D,20250609,000000,84.5,85.67,84.2086,84.58,1365858,0
+ATI.US,D,20250610,000000,84.59,85.13,82.31,82.66,3097110,0
+ATI.US,D,20250611,000000,82.79,84.56,81.67,83.89,1901175,0
+ATI.US,D,20250612,000000,81.52,84.53,81.52,84.13,2117308,0
+ATI.US,D,20250613,000000,83.11,85.65,82.55,84.97,1975693,0
+ATI.US,D,20250616,000000,85.33,86.4,85.04,85.16,1829932,0
+ATI.US,D,20250617,000000,85.51,85.94,84.405,84.7,1444715,0
+ATI.US,D,20250618,000000,84.78,84.78,81.73,82.18,2636319,0
+ATI.US,D,20250620,000000,82.57,82.8,81.27,82.5,6229371,0
+ATI.US,D,20250623,000000,82.16,83.55,81.38,83.45,1868060,0
+ATI.US,D,20250624,000000,83.49,84.36,82.18,84.12,1620388,0
+ATI.US,D,20250625,000000,84.468,84.765,82.85,82.99,1151309,0
+ATI.US,D,20250626,000000,85.075,85.93,84.16,85.68,1570058,0
+ATI.US,D,20250627,000000,86.01,87.28,85.65,86.8,2590787,0
+ATI.US,D,20250630,000000,87.24,87.75,86.21,86.34,1665627,0
+ATI.US,D,20250701,000000,86.28,86.28,83.05,83.89,1838996,0
+ATI.US,D,20250702,000000,84.875,85.685,84.19,85.62,1328324,0
+ATI.US,D,20250703,000000,85.985,87.43,85.86,86.85,1115436,0
+ATI.US,D,20250707,000000,87.28,88.425,86.32,87.57,1229631,0
+ATI.US,D,20250708,000000,87.8007,88.5,85.64,87.83,1379251,0
+ATI.US,D,20250709,000000,88.72,88.76,87.195,87.8,1789463,0
+ATI.US,D,20250710,000000,87.26,88.6699,87.04,88.05,1161603,0
+ATI.US,D,20250711,000000,87.465,89.475,87.465,89.31,1222408,0
+ATI.US,D,20250714,000000,89.005,91.735,89.005,90.59,2153924,0
+ATI.US,D,20250715,000000,91.21,91.22,89.46,89.89,1561094,0
+ATI.US,D,20250716,000000,90,90.325,88.59,89.78,1294280,0
+ATI.US,D,20250717,000000,90.3938,93.03,89.83,92.57,1512165,0
+ATI.US,D,20250718,000000,92.975,93.75,92.58,93.41,1230176,0
+ATI.US,D,20250721,000000,93.5,93.99,92.455,92.83,1227694,0
+ATI.US,D,20250722,000000,92.7,92.7,89.62,92.46,1736968,0
+ATI.US,D,20250723,000000,93.185,94.87,93.02,94.09,1067715,0
+ATI.US,D,20250724,000000,94,94.81,92.94,93.27,1766608,0
+ATI.US,D,20250725,000000,93.745,95.17,93.305,94.99,858180,0
+ATI.US,D,20250728,000000,95.625,96.1995,94.7,95.52,1791637,0
+ATI.US,D,20250729,000000,95.9,96.14,93.94,94.11,1667666,0
+ATI.US,D,20250730,000000,94.05,95.41,93.92,94.24,3268969,0
+ATI.US,D,20250731,000000,85.25,86.93,76.2,76.94,8394572,0
+ATI.US,D,20250801,000000,75.505,77.05,74,76.72,3713113,0
+ATI.US,D,20250804,000000,77.6,78.735,75.01,75.64,2963165,0
+ATI.US,D,20250805,000000,76.63,77,73.77,74.47,3036440,0
+ATI.US,D,20250806,000000,74.65,75.16,73.43,74.47,2390072,0
+ATI.US,D,20250807,000000,74.915,75.41,72.58,73.74,1901102,0
+ATI.US,D,20250808,000000,75.7,75.7,72.53,73.04,1725992,0
+ATI.US,D,20250811,000000,73.335,73.425,72.19,72.92,1986441,0
+ATI.US,D,20250812,000000,74.01,75.65,73.09,75.48,1804719,0
+ATI.US,D,20250813,000000,76.07,76.59,72.91,75.32,2446728,0
+ATI.US,D,20250814,000000,74.77,75.2,73.84,74.02,1648375,0
+ATI.US,D,20250815,000000,73.77,73.915,71.81,72.46,1936945,0
+ATI.US,D,20250818,000000,73,73,71.48,72.56,1840607,0
+ATI.US,D,20250819,000000,72.56,72.78,71.5,72.05,2005327,0
+ATI.US,D,20250820,000000,71.625,71.93,70.42,71.34,1286526,0
+ATI.US,D,20250821,000000,70.845,72.72,70.845,71.8,1058403,0
+ATI.US,D,20250822,000000,72.085,74,71.94,73.71,1756839,0
+ATI.US,D,20250825,000000,73.5,74.44,73,73.17,1002557,0
+ATI.US,D,20250826,000000,73.102,76.88,73.102,76.48,3047633,0
+ATI.US,D,20250827,000000,76.275,77.34,76.255,76.76,1837139,0
+ATI.US,D,20250828,000000,76.86,78.58,76.76,78.47,1370196,0
+ATI.US,D,20250829,000000,78.295,78.96,76.59,77.54,2165534,0
+ATI.US,D,20250902,000000,76.6878,78.77,75.52,78.36,1799424,0
+ATI.US,D,20250903,000000,78.745,79.14,74.58,76.51,1786615,0
+ATI.US,D,20250904,000000,76.12,77.69,75.79,77.16,1359747,0
+ATI.US,D,20250905,000000,77.63,77.93,75.03,77.63,1820818,0
+ATI.US,D,20250908,000000,77.23,78.215,76.68,77.5,1714066,0
+ATI.US,D,20250909,000000,77.93,77.93,74.4502,74.88,1424041,0
+ATI.US,D,20250910,000000,75.47,77.235,75.365,76.39,2156483,0
+ATI.US,D,20250911,000000,76.45,76.68,75.25,75.98,1531623,0
+ATI.US,D,20250912,000000,76.33,76.92,75.57,76.14,1374565,0
+ATI.US,D,20250915,000000,76.185,77.49,75.615,77.45,1452163,0
+ATI.US,D,20250916,000000,77.43,79.495,77.43,79.47,1681898,0
+ATI.US,D,20250917,000000,79.57,80.51,77.26,78.44,1271224,0
+ATI.US,D,20250918,000000,78.63,81.02,78.32,80.48,1389613,0
+ATI.US,D,20250919,000000,80.685,80.87,78.82,80.73,3266556,0
+ATI.US,D,20250922,000000,80.02,80.56,79.08,79.87,1099976,0
+ATI.US,D,20250923,000000,79.89,80.305,77.72,78.09,1615115,0
+ATI.US,D,20250924,000000,78.835,78.99,76.98,77.01,1013057,0
+ATI.US,D,20250925,000000,76.18,77.8,75.0215,77.41,1509694,0
+ATI.US,D,20250926,000000,78.68,83.49,77.635,82.81,2604734,0
+ATI.US,D,20250929,000000,83.327,84.61,76.78,79.26,4271268,0
+ATI.US,D,20250930,000000,79.49,81.64,79.295,81.34,1972959,0
+ATI.US,D,20251001,000000,80.73,83.1,80.33,83.01,1143071,0
+ATI.US,D,20251002,000000,83.33,83.86,80.65,82.52,1117741,0
+ATI.US,D,20251003,000000,82.81,83.1,80.91,81.28,1121799,0
+ATI.US,D,20251006,000000,82,84.91,81.9,83.67,1780361,0
+ATI.US,D,20251007,000000,83.86,83.93,81.57,83.51,1207777,0
+ATI.US,D,20251008,000000,83.09,84.18,82.79,83.93,795831,0
+ATI.US,D,20251009,000000,84.225,84.5999,82.06,82.28,734633,0
+ATI.US,D,20251010,000000,82.1,82.7035,79.72,80.04,1049063,0
+ATI.US,D,20251013,000000,81.71,83.23,81.0402,82.98,1048543,0
+ATI.US,D,20251014,000000,81.8,84.88,80.88,84.78,1138863,0
+ATI.US,D,20251015,000000,85.33,86.32,82.51,83.32,1515088,0
+ATI.US,D,20251016,000000,83.82,83.97,80.03,81.22,1098830,0
+ATI.US,D,20251017,000000,80.26,81.02,79.29,80.33,1347271,0
+ATI.US,D,20251020,000000,81.46,82.115,79.76,81.41,927360,0
+ATI.US,D,20251021,000000,81.52,84.46,81.47,84.32,1525864,0
+ATI.US,D,20251022,000000,84.45,84.8,81.3444,82.16,1194316,0
+ATI.US,D,20251023,000000,83.15,89.75,83.15,89.55,2890444,0
+ATI.US,D,20251024,000000,89.775,91.08,89.2,89.25,1666949,0
+ATI.US,D,20251027,000000,91.37,91.99,90,91.71,2363099,0
+ATI.US,D,20251028,000000,99.4,103.64,97.44,98.53,3803058,0
+ATI.US,D,20251029,000000,100,103.605,98.13,103,2414849,0
+ATI.US,D,20251030,000000,102.62,103.43,100.698,101.18,2261054,0
+ATI.US,D,20251031,000000,101.27,101.51,97.74,98.97,1880381,0
+ATI.US,D,20251103,000000,99.5,99.92,97.58,98.61,1530576,0
+ATI.US,D,20251104,000000,94.9671,98.29,94.9671,96.02,1211361,0
+ATI.US,D,20251105,000000,95.51,97.57,95.02,96.49,1171195,0
+ATI.US,D,20251106,000000,97.025,97.09,95.52,96.21,1198283,0
+ATI.US,D,20251107,000000,95.37,97.72,93.8686,97.65,1216934,0
+ATI.US,D,20251110,000000,98.995,98.995,95.975,98.1,948173,0
+ATI.US,D,20251111,000000,97.99,98.345,96.04,97.91,863160,0
+ATI.US,D,20251112,000000,98.13,99.8,97.4,99.08,1312387,0
+ATI.US,D,20251113,000000,100.5,101.11,97.5082,98.56,1085118,0
+ATI.US,D,20251114,000000,95.5832,100.41,95.2,99.37,1170327,0
+ATI.US,D,20251117,000000,99.575,101.51,98.215,98.75,1366502,0
+ATI.US,D,20251118,000000,97.06,99.3,96.51,98.18,1068052,0
+ATI.US,D,20251119,000000,98.325,100.65,97.36,98.12,1455992,0
+ATI.US,D,20251120,000000,100.205,100.5,93.9173,94.8,1347268,0
+ATI.US,D,20251121,000000,95.04,97.16,93.11,96.47,1264261,0
+ATI.US,D,20251124,000000,96.685,97.69,95.32,97.63,1150652,0
+ATI.US,D,20251125,000000,97.95,99.37,95.1406,99.29,1373462,0
+ATI.US,D,20251126,000000,99.3,101.24,98.6901,100.3,1425200,0
+ATI.US,D,20251128,000000,101.3214,101.81,99.94,100.8,402280,0
+ATI.US,D,20251201,000000,99.19,100.18,98.23,99.14,1112431,0
+ATI.US,D,20251202,000000,100.03,100.03,98.22,98.66,602438,0
+ATI.US,D,20251203,000000,98.895,100.65,97.14,98.37,1248128,0
+ATI.US,D,20251204,000000,98.25,100.46,97.6,100.4,1141727,0
+ATI.US,D,20251205,000000,101,101.26,99,100.41,906556,0
+ATI.US,D,20251208,000000,100.15,102.67,99.155,99.64,1925948,0
+ATI.US,D,20251209,000000,99.6,101.08,98.1,99.42,1756659,0
+ATI.US,D,20251210,000000,100.08,105.72,99.43,104.73,3188811,0
+ATI.US,D,20251211,000000,105.6,111.215,105.01,110.65,3034025,0
+ATI.US,D,20251212,000000,110.72,110.785,107.9,108.96,1834337,0
+ATI.US,D,20251215,000000,109,110.85,107.75,108.72,1696619,0
+ATI.US,D,20251216,000000,107.84,109.27,107.1001,108.66,1416827,0
+ATI.US,D,20251217,000000,108.68,110.41,107.33,107.89,1155550,0
+ATI.US,D,20251218,000000,109.22,110.71,108.15,109.76,1335883,0
+ATI.US,D,20251219,000000,112.629,113.57,110.86,113.28,3276950,0
+ATI.US,D,20251222,000000,115,116.72,114,115.76,1751722,0
+ATI.US,D,20251223,000000,115.12,116.95,114,116.21,822580,0
+ATI.US,D,20251224,000000,116.84,117.48,116.02,116.64,455274,0
+ATI.US,D,20251226,000000,116.72,117.36,115,116.95,479552,0
+ATI.US,D,20251229,000000,116.48,117.09,115.79,116.63,581007,0
+ATI.US,D,20251230,000000,117,117.4693,115.91,116.17,735661,0
+ATI.US,D,20251231,000000,116.54,116.72,114.621,114.76,969255,0
+ATI.US,D,20260102,000000,115.9999,119.43,114.75,119.2,843252,0
+ATI.US,D,20260105,000000,119.98,122.57,119.595,119.9,1343621,0
+ATI.US,D,20260106,000000,120,121.42,116.24,120.86,2053722,0
+ATI.US,D,20260107,000000,121.865,122.5,120.25,120.84,1328216,0
+ATI.US,D,20260108,000000,123.3,123.96,115.8,118.59,1915196,0
+ATI.US,D,20260109,000000,120.5,124.92,119.5,122.3,1103697,0
+ATI.US,D,20260112,000000,123.9,124.85,122.59,123.46,1232587,0
+ATI.US,D,20260113,000000,124.62,125.4458,123.2,124.42,1176997,0
+ATI.US,D,20260114,000000,124.65,124.775,120.68,123.24,1549820,0
+ATI.US,D,20260115,000000,124.895,127.11,124.79,125.39,1336670,0
+ATI.US,D,20260116,000000,125.67,126.48,124,124.35,1163687,0
+ATI.US,D,20260120,000000,124.04,125.915,122.03,123.28,1662262,0
+ATI.US,D,20260121,000000,124.28,124.825,122.11,124.67,1399454,0
+ATI.US,D,20260122,000000,126.01,126.01,122.14,123.11,1061842,0
+ATI.US,D,20260123,000000,123.01,124.38,122.6,123.55,1428558,0
+ATI.US,D,20260126,000000,123.55,124.19,121,123.36,1195700,0
+ATI.US,D,20260127,000000,123.3488,125.9,122.45,124.15,886568,0
+ATI.US,D,20260128,000000,124.25,124.7599,121.44,121.72,1958983,0
+ATI.US,D,20260129,000000,121.62,123.11,117.19,121.72,2713738,0
+ATI.US,D,20260130,000000,120.245,124.5,119.6175,120.3,1955227,0
+ATI.US,D,20260202,000000,119.685,121.81,119.12,121.77,2543281,0
+ATI.US,D,20260203,000000,128,137,122.6,128.34,5326103,0
+ATI.US,D,20260204,000000,129.28,129.28,123.3115,127.5,4149043,0
+ATI.US,D,20260205,000000,125.5,132.9199,125.5,128.67,2853876,0
+ATI.US,D,20260206,000000,131.26,135.68,130.59,133.57,2442746,0
+ATI.US,D,20260209,000000,134.91,136.76,133.2,135.66,1697097,0
+ATI.US,D,20260210,000000,136,137.74,133.734,137.04,1969877,0
+ATI.US,D,20260211,000000,138.445,139.75,134.8318,138.72,1870860,0
+ATI.US,D,20260212,000000,140,144.5,137.76,139.81,2482451,0
+ATI.US,D,20260213,000000,140,143.98,139.14,143.93,2251831,0
+ATI.US,D,20260217,000000,143.45,146.94,143.12,146.75,2010765,0
+ATI.US,D,20260218,000000,147.525,149.08,146.85,148.57,1909495,0
diff --git a/daily/us/nyse stocks/1/augm.us.txt b/daily/us/nyse stocks/1/augm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a77c999b0410b9b3d90f879d92ed23ded0da3383
--- /dev/null
+++ b/daily/us/nyse stocks/1/augm.us.txt	
@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGM.US,D,20240820,000000,31.22,31.2999,31.175,31.2102,104284,0
+AUGM.US,D,20240821,000000,31.24,31.2798,31.1902,31.2404,128354,0
+AUGM.US,D,20240822,000000,31.23,31.2599,31.1618,31.1618,34317,0
+AUGM.US,D,20240823,000000,31.26,31.29,31.2029,31.2691,29966,0
+AUGM.US,D,20240826,000000,31.2882,31.31,31.2408,31.2454,29606,0
+AUGM.US,D,20240827,000000,31.22,31.31,31.22,31.29,26980,0
+AUGM.US,D,20240828,000000,31.29,31.3,31.2065,31.28,25793,0
+AUGM.US,D,20240829,000000,31.3,31.51,31.25,31.26,22312,0
+AUGM.US,D,20240830,000000,31.3,31.32,31.26,31.3149,17486,0
+AUGM.US,D,20240903,000000,31.3,31.3,31.1839,31.1839,30600,0
+AUGM.US,D,20240904,000000,31.22,31.24,31.2,31.2387,29035,0
+AUGM.US,D,20240905,000000,31.24,31.24,31.175,31.19,7033,0
+AUGM.US,D,20240906,000000,31.25,31.25,31.081,31.11,38178,0
+AUGM.US,D,20240909,000000,31.18,31.2099,31.14,31.1624,54580,0
+AUGM.US,D,20240910,000000,31.23,31.23,31.17,31.22,22492,0
+AUGM.US,D,20240911,000000,31.08,31.28,31.08,31.28,41477,0
+AUGM.US,D,20240912,000000,31.31,31.3391,31.23,31.3005,20735,0
+AUGM.US,D,20240913,000000,31.39,31.41,31.33,31.3801,6020,0
+AUGM.US,D,20240916,000000,31.42,31.43,31.37,31.4001,3288,0
+AUGM.US,D,20240917,000000,31.45,31.47,31.3899,31.3899,2010,0
+AUGM.US,D,20240918,000000,31.44,31.48,31.3759,31.3938,5718,0
+AUGM.US,D,20240919,000000,31.495,31.55,31.495,31.5052,1552,0
+AUGM.US,D,20240920,000000,31.54,31.54,31.495,31.5299,36919,0
+AUGM.US,D,20240923,000000,31.5699,31.5699,31.542,31.56,3340,0
+AUGM.US,D,20240924,000000,31.56,31.66,31.54,31.5602,57753,0
+AUGM.US,D,20240925,000000,31.56,31.59,31.5394,31.5608,20593,0
+AUGM.US,D,20240926,000000,31.58,31.6,31.5204,31.5657,145951,0
+AUGM.US,D,20240927,000000,31.63,31.63,31.5617,31.5808,136702,0
+AUGM.US,D,20240930,000000,31.5306,31.59,31.53,31.5828,3846,0
+AUGM.US,D,20241001,000000,31.49,31.5684,31.49,31.5498,1385,0
+AUGM.US,D,20241002,000000,31.525,31.56,31.525,31.5498,4611,0
+AUGM.US,D,20241003,000000,31.54,31.56,31.48,31.5407,5974,0
+AUGM.US,D,20241004,000000,31.54,31.58,31.54,31.5497,1102,0
+AUGM.US,D,20241007,000000,31.55,31.55,31.49,31.4942,10774,0
+AUGM.US,D,20241008,000000,31.53,31.56,31.5001,31.5493,8635,0
+AUGM.US,D,20241009,000000,31.57,31.5792,31.54,31.5792,4634,0
+AUGM.US,D,20241010,000000,31.555,31.62,31.53,31.5992,4834,0
+AUGM.US,D,20241011,000000,31.6196,31.6196,31.6196,31.6196,93,0
+AUGM.US,D,20241014,000000,31.6558,31.6558,31.6558,31.6558,22,0
+AUGM.US,D,20241015,000000,31.7,31.7,31.6197,31.6197,157,0
+AUGM.US,D,20241016,000000,31.62,31.6498,31.59,31.6498,891,0
+AUGM.US,D,20241017,000000,31.6619,31.6641,31.6174,31.6641,5138,0
+AUGM.US,D,20241018,000000,31.67,31.6854,31.6373,31.6854,10791,0
+AUGM.US,D,20241021,000000,31.67,31.68,31.6598,31.6598,4600,0
+AUGM.US,D,20241022,000000,31.62,31.6791,31.61,31.6791,1488,0
+AUGM.US,D,20241023,000000,31.67,31.67,31.57,31.6198,731,0
+AUGM.US,D,20241024,000000,31.66,31.6693,31.59,31.64,3293,0
+AUGM.US,D,20241025,000000,31.6598,31.6598,31.6598,31.6598,22,0
+AUGM.US,D,20241028,000000,31.7,31.71,31.6798,31.6798,376,0
+AUGM.US,D,20241029,000000,31.685,31.6876,31.685,31.6876,337,0
+AUGM.US,D,20241030,000000,31.68,31.68,31.68,31.68,1025,0
+AUGM.US,D,20241031,000000,31.561,31.6193,31.56,31.564,2618,0
+AUGM.US,D,20241101,000000,31.63,31.63,31.5596,31.56,8380,0
+AUGM.US,D,20241104,000000,31.53,31.59,31.52,31.5443,7672,0
+AUGM.US,D,20241105,000000,31.53,31.6118,31.53,31.6118,598,0
+AUGM.US,D,20241106,000000,31.74,31.7612,31.74,31.7448,3258,0
+AUGM.US,D,20241107,000000,31.8,31.8193,31.74,31.8193,3152,0
+AUGM.US,D,20241108,000000,31.8002,31.85,31.76,31.8099,12334,0
+AUGM.US,D,20241111,000000,31.82,31.85,31.7911,31.8093,632,0
+AUGM.US,D,20241112,000000,31.81,31.81,31.74,31.7501,5237,0
+AUGM.US,D,20241113,000000,31.7964,31.85,31.76,31.8086,28729,0
+AUGM.US,D,20241114,000000,31.78,31.8043,31.74,31.8043,12319,0
+AUGM.US,D,20241115,000000,31.7552,31.7552,31.67,31.7243,2598,0
+AUGM.US,D,20241118,000000,31.73,31.749,31.7,31.7347,1026,0
+AUGM.US,D,20241119,000000,31.67,31.78,31.67,31.7559,8069,0
+AUGM.US,D,20241120,000000,31.8399,31.8399,31.6995,31.745,4936,0
+AUGM.US,D,20241121,000000,31.745,31.85,31.72,31.8044,4858,0
+AUGM.US,D,20241122,000000,31.7879,31.8482,31.74,31.8171,12518,0
+AUGM.US,D,20241125,000000,31.86,31.87,31.8438,31.8438,1033,0
+AUGM.US,D,20241126,000000,31.81,31.89,31.68,31.8698,3949,0
+AUGM.US,D,20241127,000000,31.8518,31.8845,31.82,31.8845,3878,0
+AUGM.US,D,20241129,000000,31.9194,31.9194,31.85,31.91,470,0
+AUGM.US,D,20241202,000000,31.88,31.9245,31.88,31.9245,278196,0
+AUGM.US,D,20241203,000000,31.87,31.97,31.87,31.9318,2352,0
+AUGM.US,D,20241204,000000,31.99,31.99,31.9444,31.9548,1286,0
+AUGM.US,D,20241205,000000,31.63,31.9647,31.59,31.9647,1609,0
+AUGM.US,D,20241206,000000,31.95,31.9739,31.9401,31.9739,16324,0
+AUGM.US,D,20241209,000000,31.945,31.945,31.9246,31.945,1954,0
+AUGM.US,D,20241210,000000,31.9102,31.9348,31.91,31.9348,2120,0
+AUGM.US,D,20241213,000000,31.95,31.9591,31.95,31.95,1244,0
+AUGM.US,D,20241216,000000,31.99,32.02,31.97,31.9738,5519,0
+AUGM.US,D,20241217,000000,31.9533,31.99,31.93,31.99,2640,0
+AUGM.US,D,20241218,000000,31.99,31.99,31.8161,31.8161,3603,0
+AUGM.US,D,20241219,000000,31.84,31.86,31.815,31.815,1300,0
+AUGM.US,D,20241220,000000,31.86,31.8617,31.86,31.8617,708,0
+AUGM.US,D,20241223,000000,31.89,31.9248,31.89,31.9248,360,0
+AUGM.US,D,20241224,000000,31.9732,31.9732,31.971,31.971,225,0
+AUGM.US,D,20241226,000000,31.99,32.0058,31.96,32.0058,1902,0
+AUGM.US,D,20241227,000000,31.949,31.949,31.915,31.94,1157,0
+AUGM.US,D,20241230,000000,31.8313,31.9071,31.8313,31.9071,962,0
+AUGM.US,D,20241231,000000,31.88,31.89,31.86,31.86,1095,0
+AUGM.US,D,20250102,000000,31.9199,31.9199,31.87,31.8903,790,0
+AUGM.US,D,20250103,000000,31.91,31.9401,31.91,31.9401,4178,0
+AUGM.US,D,20250106,000000,31.97,31.9701,31.97,31.9701,100,0
+AUGM.US,D,20250107,000000,31.9899,31.9899,31.9097,31.9097,190,0
+AUGM.US,D,20250108,000000,31.9299,31.9299,31.91,31.9201,1410,0
+AUGM.US,D,20250117,000000,32.02,32.07,32.02,32.0629,6401,0
+AUGM.US,D,20250121,000000,32.05,32.12,32.0401,32.1198,55654,0
+AUGM.US,D,20250122,000000,32.125,32.13,32.11,32.1262,16279,0
+AUGM.US,D,20250123,000000,32.13,32.1584,32.13,32.1584,710,0
+AUGM.US,D,20250124,000000,32.15,32.15,32.14,32.14,400,0
+AUGM.US,D,20250127,000000,32.1021,32.1021,32.07,32.0784,1290,0
+AUGM.US,D,20250128,000000,32.06,32.13,32.06,32.1207,1419,0
+AUGM.US,D,20250131,000000,32.14,32.16,32.14,32.16,1600,0
+AUGM.US,D,20250203,000000,32.06,32.06,32.06,32.06,289,0
+AUGM.US,D,20250204,000000,32.1,32.1304,32.09,32.1304,1558,0
+AUGM.US,D,20250205,000000,32.0901,32.1478,32.0901,32.1478,918,0
+AUGM.US,D,20250206,000000,32.1665,32.1734,32.13,32.1734,1347,0
+AUGM.US,D,20250207,000000,32.14,32.14,32.1385,32.1385,100,0
+AUGM.US,D,20250211,000000,32.151,32.185,32.15,32.16,3391,0
+AUGM.US,D,20250212,000000,32.151,32.163,32.1405,32.1405,631,0
+AUGM.US,D,20250214,000000,32.22,32.25,32.22,32.22,3460,0
+AUGM.US,D,20250218,000000,32.23,32.2999,32.09,32.2545,3119,0
+AUGM.US,D,20250219,000000,32.24,32.3199,32.24,32.2893,901,0
+AUGM.US,D,20250220,000000,32.23,32.29,32.23,32.2754,1706,0
+AUGM.US,D,20250221,000000,32.22,32.35,32.15,32.1899,8323,0
+AUGM.US,D,20250224,000000,32.14,32.23,32.14,32.23,1484,0
+AUGM.US,D,20250225,000000,32.11,32.1316,32.1,32.1316,8700,0
+AUGM.US,D,20250226,000000,32.11,32.1444,32.11,32.1444,1297,0
+AUGM.US,D,20250228,000000,32,32.1305,31.99,32.1305,3807,0
+AUGM.US,D,20250303,000000,32.1,32.1,31.99,31.9941,12069,0
+AUGM.US,D,20250304,000000,31.86,31.99,31.86,31.89,1173,0
+AUGM.US,D,20250305,000000,31.89,32.0098,31.89,32.0098,693,0
+AUGM.US,D,20250306,000000,31.86,31.8719,31.8001,31.8719,1830,0
+AUGM.US,D,20250307,000000,31.9199,31.9269,31.9199,31.9269,3832,0
+AUGM.US,D,20250310,000000,31.651,31.6982,31.65,31.6982,250,0
+AUGM.US,D,20250311,000000,31.64,31.6438,31.62,31.6438,1921,0
+AUGM.US,D,20250313,000000,31.51,31.51,31.5098,31.5098,189,0
+AUGM.US,D,20250314,000000,31.59,31.7089,31.59,31.7089,570,0
+AUGM.US,D,20250317,000000,31.7,31.7813,31.68,31.7813,2071,0
+AUGM.US,D,20250318,000000,31.68,31.68,31.63,31.6695,25128,0
+AUGM.US,D,20250320,000000,31.74,31.7465,31.74,31.7465,409,0
+AUGM.US,D,20250321,000000,31.7388,31.7677,31.72,31.7677,776,0
+AUGM.US,D,20250324,000000,31.88,31.9477,31.88,31.9477,1075,0
+AUGM.US,D,20250326,000000,31.9,31.92,31.8684,31.8684,649,0
+AUGM.US,D,20250327,000000,31.82,31.82,31.8001,31.801,1030,0
+AUGM.US,D,20250328,000000,31.63,31.6484,31.63,31.6484,299,0
+AUGM.US,D,20250331,000000,31.5932,31.6954,31.5932,31.6954,900,0
+AUGM.US,D,20250402,000000,31.731,31.7975,31.731,31.7975,551,0
+AUGM.US,D,20250403,000000,31.4,31.4,31.3718,31.3718,1906,0
+AUGM.US,D,20250404,000000,31.11,31.11,30.9466,30.9466,731,0
+AUGM.US,D,20250407,000000,30.831,30.9097,30.83,30.9097,1479,0
+AUGM.US,D,20250409,000000,30.971,31.5067,30.971,31.5067,3988,0
+AUGM.US,D,20250410,000000,31.27,31.3882,31.19,31.3293,2648,0
+AUGM.US,D,20250411,000000,31.31,31.46,31.31,31.4567,9051,0
+AUGM.US,D,20250414,000000,31.41,31.4696,31.39,31.4696,11322,0
+AUGM.US,D,20250415,000000,31.48,31.4989,31.4293,31.4293,3474,0
+AUGM.US,D,20250416,000000,31.27,31.37,31.2217,31.2217,1480,0
+AUGM.US,D,20250417,000000,31.3,31.3,31.23,31.2343,307,0
+AUGM.US,D,20250421,000000,31.08,31.08,31.0518,31.0518,2339,0
+AUGM.US,D,20250422,000000,31.235,31.235,31.15,31.2179,1905,0
+AUGM.US,D,20250423,000000,31.43,31.43,31.35,31.3736,670,0
+AUGM.US,D,20250424,000000,31.48,31.5341,31.47,31.5341,2951,0
+AUGM.US,D,20250425,000000,31.55,31.5939,31.55,31.5939,2130,0
+AUGM.US,D,20250428,000000,31.602,31.6239,31.57,31.6239,246,0
+AUGM.US,D,20250430,000000,31.57,31.7148,31.57,31.7148,3030,0
+AUGM.US,D,20250501,000000,31.8,31.8,31.7812,31.7812,250,0
+AUGM.US,D,20250502,000000,31.8901,31.94,31.8901,31.9193,922,0
+AUGM.US,D,20250506,000000,31.7101,31.79,31.7101,31.7896,4967,0
+AUGM.US,D,20250507,000000,31.7301,31.8062,31.7301,31.8062,540,0
+AUGM.US,D,20250512,000000,32.1,32.1716,32.09,32.1716,54919,0
+AUGM.US,D,20250513,000000,32.265,32.2724,32.265,32.2724,298,0
+AUGM.US,D,20250514,000000,32.29,32.29,32.2301,32.2896,3704,0
+AUGM.US,D,20250515,000000,32.2101,32.3293,32.2101,32.3293,511,0
+AUGM.US,D,20250516,000000,32.33,32.4039,32.32,32.4039,22409,0
+AUGM.US,D,20250519,000000,32.34,32.4159,32.34,32.4159,1609,0
+AUGM.US,D,20250520,000000,32.38,32.38,32.35,32.3764,1971,0
+AUGM.US,D,20250521,000000,32.35,32.36,32.2428,32.2428,2438,0
+AUGM.US,D,20250522,000000,32.22,32.2334,32.22,32.2334,100,0
+AUGM.US,D,20250527,000000,32.3095,32.3905,32.3095,32.3905,1212,0
+AUGM.US,D,20250528,000000,32.34,32.34,32.3186,32.3186,100,0
+AUGM.US,D,20250529,000000,32.34,32.3593,32.32,32.3593,1154,0
+AUGM.US,D,20250603,000000,32.46,32.4841,32.46,32.4841,400,0
+AUGM.US,D,20250604,000000,32.47,32.51,32.46,32.4794,2931,0
+AUGM.US,D,20250606,000000,32.53,32.5546,32.53,32.5546,203,0
+AUGM.US,D,20250609,000000,32.5201,32.5638,32.5201,32.5638,3875,0
+AUGM.US,D,20250610,000000,32.5401,32.61,32.5401,32.605,864,0
+AUGM.US,D,20250613,000000,32.5307,32.56,32.49,32.56,395,0
+AUGM.US,D,20250617,000000,32.5801,32.5801,32.55,32.5595,600,0
+AUGM.US,D,20250618,000000,32.5992,32.5992,32.56,32.5636,5803,0
+AUGM.US,D,20250620,000000,32.5608,32.5608,32.53,32.556,3032,0
+AUGM.US,D,20250623,000000,32.58,32.65,32.55,32.65,686,0
+AUGM.US,D,20250624,000000,32.74,32.77,32.72,32.7638,5275,0
+AUGM.US,D,20250625,000000,32.755,32.755,32.755,32.755,344,0
+AUGM.US,D,20250626,000000,32.85,32.85,32.8236,32.8236,4372,0
+AUGM.US,D,20250627,000000,32.5101,32.8639,32.5101,32.8639,600,0
+AUGM.US,D,20250630,000000,32.86,32.885,32.8401,32.87,2395,0
+AUGM.US,D,20250702,000000,32.9399,32.94,32.9179,32.9179,1262,0
+AUGM.US,D,20250703,000000,32.96,32.97,32.95,32.97,707,0
+AUGM.US,D,20250707,000000,32.955,32.955,32.9287,32.9287,509,0
+AUGM.US,D,20250708,000000,32.96,32.96,32.96,32.96,446,0
+AUGM.US,D,20250709,000000,33.04,33.04,32.96,32.9999,3448,0
+AUGM.US,D,20250710,000000,33.03,33.03,33.0198,33.0198,296,0
+AUGM.US,D,20250711,000000,33.04,33.04,33.0248,33.0248,367,0
+AUGM.US,D,20250716,000000,32.99,33.025,32.99,33.025,160,0
+AUGM.US,D,20250717,000000,33.03,33.09,33.03,33.0699,2877,0
+AUGM.US,D,20250723,000000,33.15,33.15,33.14,33.14,1870,0
+AUGM.US,D,20250724,000000,33.1805,33.1805,33.1401,33.175,601,0
+AUGM.US,D,20250725,000000,33.2,33.2,33.17,33.1848,6438,0
+AUGM.US,D,20250729,000000,33.2,33.23,33.16,33.1888,15383,0
+AUGM.US,D,20250730,000000,33.16,33.23,33.14,33.1838,9747,0
+AUGM.US,D,20250731,000000,33.18,33.187,33.165,33.187,1691,0
+AUGM.US,D,20250801,000000,33.0801,33.1197,33.0801,33.1197,2065,0
+AUGM.US,D,20250804,000000,33.18,33.2136,33.17,33.2136,1732,0
+AUGM.US,D,20250805,000000,33.185,33.2187,33.18,33.2187,3626,0
+AUGM.US,D,20250806,000000,33.21,33.27,33.21,33.2388,5077,0
+AUGM.US,D,20250807,000000,33.26,33.26,33.2383,33.2383,102,0
+AUGM.US,D,20250811,000000,33.27,33.27,33.2483,33.2483,2374,0
+AUGM.US,D,20250812,000000,33.29,33.29,33.25,33.2582,2331,0
+AUGM.US,D,20250813,000000,33.28,33.3,33.2409,33.265,5861,0
+AUGM.US,D,20250814,000000,33.29,33.29,33.2641,33.2641,1482,0
+AUGM.US,D,20250815,000000,33.32,33.35,33.23,33.2799,24980,0
+AUGM.US,D,20250818,000000,33.34,33.45,33.27,33.33,139363,0
+AUGM.US,D,20250819,000000,33.285,33.3,33.24,33.2699,9542,0
+AUGM.US,D,20250820,000000,33.23,33.27,33.2172,33.2549,20121,0
+AUGM.US,D,20250821,000000,33.2399,33.269,33.18,33.2197,21439,0
+AUGM.US,D,20250822,000000,33.34,33.3599,33.32,33.3452,9576,0
+AUGM.US,D,20250825,000000,33.31,33.33,33.3003,33.3061,14519,0
+AUGM.US,D,20250826,000000,33.32,33.335,33.2901,33.335,19831,0
+AUGM.US,D,20250827,000000,33.3411,33.37,33.3411,33.355,3635,0
+AUGM.US,D,20250828,000000,33.39,33.39,33.3762,33.3762,4868,0
+AUGM.US,D,20250829,000000,33.3605,33.55,33.34,33.3523,25130,0
+AUGM.US,D,20250902,000000,33.31,33.32,33.24,33.3199,22635,0
+AUGM.US,D,20250903,000000,33.35,33.3554,33.3101,33.3554,4761,0
+AUGM.US,D,20250904,000000,33.3899,33.42,33.37,33.4144,147079,0
+AUGM.US,D,20250905,000000,33.44,33.48,33.38,33.4043,123367,0
+AUGM.US,D,20250908,000000,33.44,33.47,33.4288,33.4288,949,0
+AUGM.US,D,20250909,000000,33.46,33.4643,33.45,33.4643,1011,0
+AUGM.US,D,20250910,000000,33.48,33.49,33.4651,33.4651,1133,0
+AUGM.US,D,20250911,000000,33.55,33.5799,33.545,33.5594,3078,0
+AUGM.US,D,20250912,000000,33.54,33.57,33.54,33.5465,52250,0
+AUGM.US,D,20250915,000000,33.57,33.5799,33.55,33.575,5077,0
+AUGM.US,D,20250916,000000,33.55,33.55,33.54,33.54,8814,0
+AUGM.US,D,20250917,000000,33.5302,33.56,33.521,33.541,15541,0
+AUGM.US,D,20250918,000000,33.55,33.5697,33.55,33.5697,137,0
+AUGM.US,D,20250919,000000,33.5897,33.6086,33.58,33.6054,4707,0
+AUGM.US,D,20250922,000000,33.61,33.6192,33.61,33.6192,425,0
+AUGM.US,D,20250923,000000,33.617,33.617,33.57,33.593,5364,0
+AUGM.US,D,20250924,000000,33.58,33.585,33.58,33.585,312,0
+AUGM.US,D,20250926,000000,33.595,33.595,33.595,33.595,673,0
+AUGM.US,D,20250929,000000,33.62,33.6201,33.6,33.6092,1202,0
+AUGM.US,D,20250930,000000,33.61,33.6427,33.6,33.6427,16558,0
+AUGM.US,D,20251001,000000,33.655,33.669,33.65,33.65,1553,0
+AUGM.US,D,20251002,000000,33.64,33.6638,33.64,33.6638,452,0
+AUGM.US,D,20251003,000000,33.67,33.6794,33.6661,33.6661,711,0
+AUGM.US,D,20251006,000000,33.68,33.6936,33.67,33.69,15987,0
+AUGM.US,D,20251007,000000,33.68,33.68,33.64,33.67,2600,0
+AUGM.US,D,20251008,000000,33.67,33.6868,33.67,33.6868,544,0
+AUGM.US,D,20251009,000000,33.68,33.68,33.66,33.6757,7351,0
+AUGM.US,D,20251010,000000,33.7,33.72,33.57,33.57,19798,0
+AUGM.US,D,20251013,000000,33.6201,33.67,33.6201,33.67,18875,0
+AUGM.US,D,20251015,000000,33.69,33.69,33.64,33.6681,1821,0
+AUGM.US,D,20251016,000000,33.67,33.67,33.61,33.6441,2160,0
+AUGM.US,D,20251017,000000,33.6464,33.6941,33.64,33.6941,523,0
+AUGM.US,D,20251020,000000,33.735,33.7445,33.701,33.7445,6971,0
+AUGM.US,D,20251021,000000,33.75,33.76,33.73,33.75,6228,0
+AUGM.US,D,20251022,000000,33.73,33.73,33.68,33.7179,1978,0
+AUGM.US,D,20251023,000000,33.72,33.7492,33.72,33.7492,373,0
+AUGM.US,D,20251024,000000,33.7612,33.8004,33.7612,33.8004,5640,0
+AUGM.US,D,20251027,000000,33.855,33.855,33.81,33.8293,4424,0
+AUGM.US,D,20251028,000000,33.82,33.84,33.82,33.8338,3957,0
+AUGM.US,D,20251029,000000,33.82,33.82,33.77,33.77,3797,0
+AUGM.US,D,20251030,000000,33.77,33.8,33.77,33.7737,6995,0
+AUGM.US,D,20251031,000000,33.77,33.805,33.76,33.7964,5193,0
+AUGM.US,D,20251105,000000,33.72,33.7649,33.72,33.7554,696,0
+AUGM.US,D,20251106,000000,33.7148,33.74,33.7044,33.7044,720,0
+AUGM.US,D,20251110,000000,33.77,33.8005,33.7652,33.8005,2560,0
+AUGM.US,D,20251111,000000,33.7403,33.8109,33.7403,33.8109,500,0
+AUGM.US,D,20251113,000000,33.71,33.71,33.67,33.708,1548,0
+AUGM.US,D,20251114,000000,33.75,33.76,33.69,33.7289,989,0
+AUGM.US,D,20251117,000000,33.6567,33.6567,33.64,33.6566,2392,0
+AUGM.US,D,20251118,000000,33.61,33.6198,33.59,33.6198,1653,0
+AUGM.US,D,20251120,000000,33.571,33.5986,33.5438,33.5438,1802,0
+AUGM.US,D,20251121,000000,33.5861,33.6115,33.5861,33.6115,367,0
+AUGM.US,D,20251124,000000,33.71,33.722,33.69,33.722,1497,0
+AUGM.US,D,20251125,000000,33.71,33.7698,33.71,33.7698,1670,0
+AUGM.US,D,20251126,000000,33.81,33.8209,33.81,33.8209,220,0
+AUGM.US,D,20251128,000000,33.83,33.865,33.83,33.865,298,0
+AUGM.US,D,20251201,000000,33.82,33.87,33.82,33.8347,831,0
+AUGM.US,D,20251202,000000,33.8596,33.8596,33.854,33.854,1264,0
+AUGM.US,D,20251203,000000,33.87,33.8823,33.87,33.8823,1718,0
+AUGM.US,D,20251204,000000,33.893,33.893,33.88,33.88,1307,0
+AUGM.US,D,20251205,000000,33.915,33.915,33.9066,33.9066,104,0
+AUGM.US,D,20251208,000000,33.88,33.8839,33.88,33.8839,272,0
+AUGM.US,D,20251210,000000,33.88,33.9418,33.88,33.9418,580,0
+AUGM.US,D,20251212,000000,33.8955,33.9004,33.88,33.9004,1607,0
+AUGM.US,D,20251215,000000,33.9,33.9136,33.9,33.9136,835,0
+AUGM.US,D,20251216,000000,33.871,33.89,33.871,33.875,1433,0
+AUGM.US,D,20251217,000000,33.87,33.87,33.834,33.834,1580,0
+AUGM.US,D,20251218,000000,33.9,33.92,33.87,33.8815,10827,0
+AUGM.US,D,20251219,000000,33.92,33.9539,33.92,33.9539,1425,0
+AUGM.US,D,20251222,000000,33.99,34.01,33.97,34.01,12249,0
+AUGM.US,D,20251223,000000,33.99,34.02,33.99,34.02,8219,0
+AUGM.US,D,20251224,000000,34.07,34.07,34.02,34.02,2538,0
+AUGM.US,D,20251226,000000,34.04,34.06,34.02,34.06,384,0
+AUGM.US,D,20251229,000000,34.06,34.07,34.0599,34.0599,1777,0
+AUGM.US,D,20251230,000000,34.06,34.06,34.04,34.0489,4264,0
+AUGM.US,D,20251231,000000,34.03,34.03,34.0282,34.0282,2663,0
+AUGM.US,D,20260102,000000,34.02,34.025,34,34.02,4011,0
+AUGM.US,D,20260105,000000,34.05,34.078,34.05,34.077,1959,0
+AUGM.US,D,20260106,000000,34.07,34.0939,34.065,34.0939,1877,0
+AUGM.US,D,20260108,000000,34.06,34.12,34.06,34.0889,3633,0
+AUGM.US,D,20260109,000000,34.13,34.17,34.11,34.1399,15981,0
+AUGM.US,D,20260112,000000,34.1332,34.17,34.1332,34.1498,839,0
+AUGM.US,D,20260116,000000,34.1632,34.1632,34.1485,34.1485,172,0
+AUGM.US,D,20260120,000000,34.055,34.055,34.0157,34.0157,1885,0
+AUGM.US,D,20260121,000000,34.08,34.1,34.03,34.0925,28550,0
+AUGM.US,D,20260122,000000,34.12,34.12,34.1,34.12,6510,0
+AUGM.US,D,20260123,000000,34.13,34.13,34.12,34.13,1591,0
+AUGM.US,D,20260126,000000,34.15,34.1789,34.14,34.1789,3433,0
+AUGM.US,D,20260127,000000,34.1613,34.1989,34.1613,34.1989,363,0
+AUGM.US,D,20260128,000000,34.18,34.1939,34.16,34.1939,2183,0
+AUGM.US,D,20260129,000000,34.18,34.18,34.16,34.16,683,0
+AUGM.US,D,20260130,000000,34.15,34.178,34.15,34.178,608,0
+AUGM.US,D,20260203,000000,34.1423,34.1584,34.09,34.1584,7690,0
+AUGM.US,D,20260204,000000,34.1106,34.123,34.1,34.123,2633,0
+AUGM.US,D,20260205,000000,34.031,34.07,34.031,34.0572,2279,0
+AUGM.US,D,20260206,000000,34.1438,34.1888,34.1438,34.1888,9664,0
+AUGM.US,D,20260209,000000,34.2,34.2239,34.2,34.2239,465,0
+AUGM.US,D,20260210,000000,34.21,34.2189,34.2,34.2189,528,0
+AUGM.US,D,20260211,000000,34.18,34.22,34.18,34.2139,484,0
+AUGM.US,D,20260212,000000,34.16,34.16,34.11,34.1168,450,0
+AUGM.US,D,20260213,000000,34.17,34.2,34.135,34.135,4676,0
+AUGM.US,D,20260217,000000,34.11,34.1449,34.11,34.1449,186,0
+AUGM.US,D,20260218,000000,34.21,34.21,34.15,34.175,10568,0
diff --git a/daily/us/nyse stocks/1/auna.us.txt b/daily/us/nyse stocks/1/auna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a468ca6384630296d08680c0d03373a8f0a29798
--- /dev/null
+++ b/daily/us/nyse stocks/1/auna.us.txt	
@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUNA.US,D,20240322,000000,9.51,10.32,9.3,9.6,9047192,0
+AUNA.US,D,20240325,000000,9.31,10.195,9.31,10,2198654,0
+AUNA.US,D,20240326,000000,10.11,10.7,10,10.54,1064603,0
+AUNA.US,D,20240327,000000,10.42,10.77,10.29,10.66,884852,0
+AUNA.US,D,20240328,000000,10.8,10.85,10.49,10.65,569798,0
+AUNA.US,D,20240401,000000,10.5,10.7,10.21,10.5,651990,0
+AUNA.US,D,20240402,000000,10.56,10.56,9.79,9.88,633464,0
+AUNA.US,D,20240403,000000,9.92,9.97,9.07,9.24,1142103,0
+AUNA.US,D,20240404,000000,9.19,9.52,9.18,9.4,1026523,0
+AUNA.US,D,20240405,000000,9.26,9.63,9.099,9.1,704644,0
+AUNA.US,D,20240408,000000,9.05,9.17,7.85,8,1162981,0
+AUNA.US,D,20240409,000000,8,8.13,7.19,7.25,1018456,0
+AUNA.US,D,20240410,000000,7.14,7.8,7.13,7.75,488211,0
+AUNA.US,D,20240411,000000,7.67,7.88,7.47,7.8,566909,0
+AUNA.US,D,20240412,000000,7.7,8.19,7.58,7.7,737223,0
+AUNA.US,D,20240415,000000,7.54,7.63,7.46,7.51,653239,0
+AUNA.US,D,20240416,000000,8,8.1499,7.49,7.6,639547,0
+AUNA.US,D,20240417,000000,7.7,7.7384,7.44,7.5,321607,0
+AUNA.US,D,20240418,000000,7.36,7.69,7.26,7.43,343409,0
+AUNA.US,D,20240419,000000,7.33,7.78,6.8,6.8,967308,0
+AUNA.US,D,20240422,000000,6.72,6.8059,6.17,6.3,514866,0
+AUNA.US,D,20240423,000000,6.45,6.88,6.42,6.85,387823,0
+AUNA.US,D,20240424,000000,6.9,7.55,6.85,7.55,407323,0
+AUNA.US,D,20240425,000000,7.47,7.56,7.16,7.19,225964,0
+AUNA.US,D,20240426,000000,7.15,7.32,7.02,7.06,234397,0
+AUNA.US,D,20240429,000000,7.05,7.15,6.89,6.93,122998,0
+AUNA.US,D,20240430,000000,6.73,6.95,6.69,6.8,70352,0
+AUNA.US,D,20240501,000000,6.82,7.23,6.8,7,106359,0
+AUNA.US,D,20240502,000000,7,7,6.75,6.76,23039,0
+AUNA.US,D,20240503,000000,6.75,6.78,6.49,6.49,90455,0
+AUNA.US,D,20240506,000000,6.57,6.83,6.44,6.72,162810,0
+AUNA.US,D,20240507,000000,6.67,7.08,6.66,6.67,69504,0
+AUNA.US,D,20240508,000000,7.2,7.42,6.98,7.41,630867,0
+AUNA.US,D,20240509,000000,8.07,8.75,7.82,8.5,946435,0
+AUNA.US,D,20240510,000000,9,9.85,8.82,9.48,945501,0
+AUNA.US,D,20240513,000000,9.79,9.8899,8.53,8.86,490924,0
+AUNA.US,D,20240514,000000,9.2,9.2,8.5,8.64,197814,0
+AUNA.US,D,20240515,000000,8.77,8.799,8.49,8.77,141883,0
+AUNA.US,D,20240516,000000,8.7,8.7699,8.5,8.55,256217,0
+AUNA.US,D,20240517,000000,8.5,8.8,8.4201,8.72,253795,0
+AUNA.US,D,20240520,000000,8.74,8.93,8.34,8.43,193863,0
+AUNA.US,D,20240521,000000,8.49,9,8.365,8.81,344311,0
+AUNA.US,D,20240522,000000,8.82,9.1499,8.7272,8.87,191793,0
+AUNA.US,D,20240523,000000,8.6,8.84,7.7614,8.21,610667,0
+AUNA.US,D,20240524,000000,8.25,8.54,7.7,8.21,310137,0
+AUNA.US,D,20240528,000000,8.27,8.4,8.07,8.31,244367,0
+AUNA.US,D,20240529,000000,8.01,8.39,8.01,8.32,60380,0
+AUNA.US,D,20240530,000000,8.23,8.9128,8.15,8.73,149369,0
+AUNA.US,D,20240531,000000,8.69,9,8.69,8.8,65317,0
+AUNA.US,D,20240603,000000,8.85,9,8.65,8.67,88079,0
+AUNA.US,D,20240604,000000,8.57,8.61,8.2801,8.37,151592,0
+AUNA.US,D,20240605,000000,8.38,8.58,8.16,8.2,163810,0
+AUNA.US,D,20240606,000000,8.16,8.2588,7.85,8.05,169450,0
+AUNA.US,D,20240607,000000,7.97,8.21,7.87,8.03,105134,0
+AUNA.US,D,20240610,000000,7.91,7.965,7.7,7.83,241752,0
+AUNA.US,D,20240611,000000,7.81,7.97,7.57,7.73,158940,0
+AUNA.US,D,20240612,000000,7.8,8.04,7.36,7.73,187596,0
+AUNA.US,D,20240613,000000,7.69,7.83,7.56,7.73,223909,0
+AUNA.US,D,20240614,000000,7.72,8.12,7.55,8.12,102267,0
+AUNA.US,D,20240617,000000,8.13,8.344,7.95,8.11,113826,0
+AUNA.US,D,20240618,000000,8.05,8.16,7.9241,8.01,91357,0
+AUNA.US,D,20240620,000000,7.99,8.21,7.95,8.04,99174,0
+AUNA.US,D,20240621,000000,7.96,8.12,7.72,8.1,95237,0
+AUNA.US,D,20240624,000000,8,8.2,7.69,7.69,139888,0
+AUNA.US,D,20240625,000000,7.79,8.1125,7.52,8.1,375382,0
+AUNA.US,D,20240626,000000,8.05,8.075,7.86,8.03,184369,0
+AUNA.US,D,20240627,000000,8.05,8.07,7.88,8.03,131768,0
+AUNA.US,D,20240628,000000,8.11,8.145,7.79,8,158568,0
+AUNA.US,D,20240701,000000,7.96,8.08,7.79,7.92,49652,0
+AUNA.US,D,20240702,000000,7.9,8.04,7.805,8.04,115643,0
+AUNA.US,D,20240703,000000,8,8.09,7.95,8,56319,0
+AUNA.US,D,20240705,000000,7.84,8.0797,7.8,8,268221,0
+AUNA.US,D,20240708,000000,8.04,8.04,7.84,7.95,105602,0
+AUNA.US,D,20240709,000000,7.86,7.96,7.72,7.89,227534,0
+AUNA.US,D,20240710,000000,7.82,7.89,7.64,7.8,198544,0
+AUNA.US,D,20240711,000000,7.71,7.96,7.605,7.93,107979,0
+AUNA.US,D,20240712,000000,7.86,8,7.8,7.81,60555,0
+AUNA.US,D,20240715,000000,7.8,8.27,7.735,8.19,162682,0
+AUNA.US,D,20240716,000000,8.19,8.57,8.08,8.49,159479,0
+AUNA.US,D,20240717,000000,8.38,9.08,8.38,8.93,160728,0
+AUNA.US,D,20240718,000000,8.87,9.38,8.82,9.09,118729,0
+AUNA.US,D,20240719,000000,9.03,9.23,8.83,8.89,43381,0
+AUNA.US,D,20240722,000000,8.92,9.045,8.65,8.67,70978,0
+AUNA.US,D,20240723,000000,8.69,8.74,8.49,8.63,25451,0
+AUNA.US,D,20240724,000000,8.68,8.86,8.65,8.83,54617,0
+AUNA.US,D,20240725,000000,8.81,9.04,8.49,9,110271,0
+AUNA.US,D,20240726,000000,8.96,9.08,8.72,8.99,130920,0
+AUNA.US,D,20240729,000000,9.06,9.155,8.9,8.99,77640,0
+AUNA.US,D,20240730,000000,8.95,9.14,8.87,8.99,90593,0
+AUNA.US,D,20240731,000000,9.08,9.125,8.79,8.8,138940,0
+AUNA.US,D,20240801,000000,8.75,8.82,8.62,8.7,65737,0
+AUNA.US,D,20240802,000000,8.63,8.6698,8.09,8.09,94460,0
+AUNA.US,D,20240805,000000,7.88,7.95,7.58,7.71,134634,0
+AUNA.US,D,20240806,000000,7.69,7.88,7.55,7.57,91069,0
+AUNA.US,D,20240807,000000,7.71,7.85,7.47,7.58,252739,0
+AUNA.US,D,20240808,000000,7.6,7.74,7.48,7.52,160436,0
+AUNA.US,D,20240809,000000,7.5,7.61,7.38,7.45,94495,0
+AUNA.US,D,20240812,000000,7.38,7.5,7.38,7.43,104170,0
+AUNA.US,D,20240813,000000,7.49,7.4999,7.42,7.48,14089,0
+AUNA.US,D,20240814,000000,7.43,7.55,7.39,7.52,24441,0
+AUNA.US,D,20240815,000000,7.6,7.86,7.51,7.83,40351,0
+AUNA.US,D,20240816,000000,7.75,7.85,7.75,7.8,75359,0
+AUNA.US,D,20240819,000000,7.75,7.8665,7.535,7.59,76612,0
+AUNA.US,D,20240820,000000,7.58,7.8399,7.535,7.57,164472,0
+AUNA.US,D,20240821,000000,7.67,7.7086,7.5,7.55,104218,0
+AUNA.US,D,20240822,000000,7.41,7.57,7.22,7.51,374770,0
+AUNA.US,D,20240823,000000,7.6,7.75,7.405,7.75,50960,0
+AUNA.US,D,20240826,000000,7.82,7.85,7.42,7.45,31967,0
+AUNA.US,D,20240827,000000,7.44,7.69,7.22,7.37,25914,0
+AUNA.US,D,20240828,000000,7.3,7.36,6.8,6.8,128301,0
+AUNA.US,D,20240829,000000,6.9,6.9,6.67,6.76,192906,0
+AUNA.US,D,20240830,000000,6.84,6.84,6.58,6.58,36502,0
+AUNA.US,D,20240903,000000,6.5,6.88,6.5,6.84,218589,0
+AUNA.US,D,20240904,000000,7.05,7.05,6.8,6.91,144798,0
+AUNA.US,D,20240905,000000,6.88,7.065,6.77,6.8,61917,0
+AUNA.US,D,20240906,000000,6.79,6.845,6.735,6.78,106816,0
+AUNA.US,D,20240909,000000,6.74,6.9443,6.68,6.69,82610,0
+AUNA.US,D,20240910,000000,6.72,6.86,6.68,6.78,156515,0
+AUNA.US,D,20240911,000000,6.78,7.16,6.78,7.02,274415,0
+AUNA.US,D,20240912,000000,7.07,7.78,7.06,7.7,57577,0
+AUNA.US,D,20240913,000000,7.67,7.78,7.25,7.3,51430,0
+AUNA.US,D,20240916,000000,7.26,7.31,7.08,7.27,28158,0
+AUNA.US,D,20240917,000000,7.32,7.46,7.16,7.2,31002,0
+AUNA.US,D,20240918,000000,7.16,7.5,7.16,7.45,30500,0
+AUNA.US,D,20240919,000000,7.6,7.6,7.4,7.46,25748,0
+AUNA.US,D,20240920,000000,7.34,7.53,7.34,7.44,24434,0
+AUNA.US,D,20240923,000000,7.44,7.58,7.37,7.37,47348,0
+AUNA.US,D,20240924,000000,7.41,7.58,7.33,7.55,40032,0
+AUNA.US,D,20240925,000000,7.54,7.55,7.43,7.47,6514,0
+AUNA.US,D,20240926,000000,7.42,7.59,7.35,7.35,14694,0
+AUNA.US,D,20240927,000000,7.34,7.365,7.1,7.18,28879,0
+AUNA.US,D,20240930,000000,7.17,7.265,6.91,6.91,43270,0
+AUNA.US,D,20241001,000000,6.95,7.1,6.85,7.06,20748,0
+AUNA.US,D,20241002,000000,6.98,7.16,6.98,7.03,18630,0
+AUNA.US,D,20241003,000000,7.03,7.105,6.92,7.05,23714,0
+AUNA.US,D,20241004,000000,7.12,7.33,6.88,7.15,52696,0
+AUNA.US,D,20241007,000000,7.23,7.23,6.92,6.92,11551,0
+AUNA.US,D,20241008,000000,6.9,6.95,6.6,6.63,27772,0
+AUNA.US,D,20241009,000000,6.65,7.11,6.64,7.05,24056,0
+AUNA.US,D,20241010,000000,7.13,7.17,6.85,6.93,23518,0
+AUNA.US,D,20241011,000000,6.86,7.09,6.86,6.92,8013,0
+AUNA.US,D,20241014,000000,7,7.2334,6.89,6.94,32161,0
+AUNA.US,D,20241015,000000,7.04,7.09,6.9,7.09,15128,0
+AUNA.US,D,20241016,000000,7.17,7.22,6.86,6.87,25748,0
+AUNA.US,D,20241017,000000,6.86,7.298,6.85,7.09,24381,0
+AUNA.US,D,20241018,000000,7.18,7.25,7.15,7.22,5951,0
+AUNA.US,D,20241021,000000,7.14,7.24,7.04,7.05,13378,0
+AUNA.US,D,20241022,000000,6.95,7,6.9,6.95,8180,0
+AUNA.US,D,20241023,000000,6.9,7.12,6.9,7.03,8465,0
+AUNA.US,D,20241024,000000,7.08,7.13,6.94,7.03,6184,0
+AUNA.US,D,20241025,000000,7.05,7.1,6.92,6.95,9808,0
+AUNA.US,D,20241028,000000,6.92,7.03,6.91,6.96,15613,0
+AUNA.US,D,20241029,000000,7.05,7.12,6.94,7.06,16881,0
+AUNA.US,D,20241030,000000,6.98,7.13,6.98,7.08,9865,0
+AUNA.US,D,20241031,000000,6.98,7.03,6.74,6.76,84211,0
+AUNA.US,D,20241101,000000,6.78,6.86,6.6,6.83,32614,0
+AUNA.US,D,20241104,000000,6.8,6.85,6.57,6.6,32135,0
+AUNA.US,D,20241105,000000,6.73,6.76,6.57,6.6,33455,0
+AUNA.US,D,20241106,000000,6.7,6.714,6.57,6.68,18346,0
+AUNA.US,D,20241107,000000,6.64,6.9048,6.64,6.84,17532,0
+AUNA.US,D,20241108,000000,6.94,7.095,6.88,6.96,12016,0
+AUNA.US,D,20241111,000000,6.875,7,6.875,6.975,9114,0
+AUNA.US,D,20241112,000000,7.05,7.05,6.76,6.9,117716,0
+AUNA.US,D,20241113,000000,6.8506,7.01,6.73,6.98,25414,0
+AUNA.US,D,20241114,000000,7.05,7.2,7,7.17,15272,0
+AUNA.US,D,20241115,000000,7.0501,7.23,6.91,7.01,22680,0
+AUNA.US,D,20241118,000000,6.9,7.11,6.8,7.06,45812,0
+AUNA.US,D,20241119,000000,7.12,7.36,6.9,7.25,48514,0
+AUNA.US,D,20241120,000000,7.0125,7.36,6.72,7.04,69905,0
+AUNA.US,D,20241121,000000,6.86,7.19,6.69,7.12,44010,0
+AUNA.US,D,20241122,000000,6.93,7.11,6.9201,7.06,19285,0
+AUNA.US,D,20241125,000000,7.06,7.25,6.8,7.08,163988,0
+AUNA.US,D,20241126,000000,6.96,7.68,6.91,7.51,46088,0
+AUNA.US,D,20241127,000000,7.39,7.6,7,7.21,43691,0
+AUNA.US,D,20241129,000000,7.192,7.28,7.1305,7.19,9140,0
+AUNA.US,D,20241202,000000,7.11,7.1999,6.89,7.01,21953,0
+AUNA.US,D,20241203,000000,6.85,7.07,6.85,6.98,23107,0
+AUNA.US,D,20241204,000000,7.075,7.09,6.9,7.02,43464,0
+AUNA.US,D,20241205,000000,7.11,7.11,6.95,7,10994,0
+AUNA.US,D,20241206,000000,6.9526,7.1,6.9526,7.02,19556,0
+AUNA.US,D,20241209,000000,7.02,7.05,6.93,6.97,23528,0
+AUNA.US,D,20241210,000000,6.925,6.97,6.92,6.92,4455,0
+AUNA.US,D,20241211,000000,6.905,7.01,6.9,6.93,34976,0
+AUNA.US,D,20241212,000000,6.95,6.99,6.8,6.95,24227,0
+AUNA.US,D,20241213,000000,6.85,7,6.51,6.51,49222,0
+AUNA.US,D,20241216,000000,6.61,6.8,6.51,6.72,23187,0
+AUNA.US,D,20241217,000000,6.5635,6.76,6.5635,6.6,41615,0
+AUNA.US,D,20241218,000000,6.5975,6.7761,6.56,6.69,31498,0
+AUNA.US,D,20241219,000000,6.675,6.85,6.51,6.66,29920,0
+AUNA.US,D,20241220,000000,6.695,6.835,6.64,6.78,10665,0
+AUNA.US,D,20241223,000000,6.62,6.8,6.62,6.63,45304,0
+AUNA.US,D,20241224,000000,6.57,6.94,6.57,6.88,7356,0
+AUNA.US,D,20241226,000000,6.75,6.82,6.52,6.71,90443,0
+AUNA.US,D,20241227,000000,6.66,6.92,6.51,6.85,29075,0
+AUNA.US,D,20241230,000000,6.69,6.8,6.51,6.73,99921,0
+AUNA.US,D,20241231,000000,6.6617,6.9,6.62,6.86,43222,0
+AUNA.US,D,20250102,000000,6.99,7.16,6.92,6.98,19257,0
+AUNA.US,D,20250103,000000,7.0982,7.0982,6.95,7.01,7234,0
+AUNA.US,D,20250106,000000,6.91,7.01,6.85,6.85,6971,0
+AUNA.US,D,20250107,000000,7.005,7.005,6.8,6.9,16157,0
+AUNA.US,D,20250108,000000,6.82,7.2472,6.82,7.05,77303,0
+AUNA.US,D,20250110,000000,7.02,7.15,6.945,7.11,101496,0
+AUNA.US,D,20250113,000000,7,7.4,6.87,7.28,108490,0
+AUNA.US,D,20250114,000000,7.28,7.77,7.28,7.7,239667,0
+AUNA.US,D,20250115,000000,7.585,7.7,7.38,7.44,18193,0
+AUNA.US,D,20250116,000000,7.5,7.69,7.26,7.36,76704,0
+AUNA.US,D,20250117,000000,7.5,8.45,7.41,8.44,233160,0
+AUNA.US,D,20250121,000000,8.7,8.88,8.15,8.19,97878,0
+AUNA.US,D,20250122,000000,8.14,8.4264,7.97,8.24,59745,0
+AUNA.US,D,20250123,000000,8.055,8.21,8,8.18,55712,0
+AUNA.US,D,20250124,000000,8.05,8.34,8.05,8.23,42841,0
+AUNA.US,D,20250127,000000,8.16,8.5,8.16,8.49,98912,0
+AUNA.US,D,20250128,000000,8.49,8.62,8.365,8.6,116406,0
+AUNA.US,D,20250129,000000,8.59,8.7616,8.58,8.62,38671,0
+AUNA.US,D,20250130,000000,8.69,8.7,8.55,8.58,63599,0
+AUNA.US,D,20250131,000000,8.635,8.69,8.6,8.65,32470,0
+AUNA.US,D,20250203,000000,8.36,8.445,8.13,8.13,50954,0
+AUNA.US,D,20250204,000000,8.13,8.19,7.87,8.11,25638,0
+AUNA.US,D,20250205,000000,8.11,8.18,7.99,8.14,18937,0
+AUNA.US,D,20250206,000000,8.2786,8.29,8.11,8.14,6356,0
+AUNA.US,D,20250207,000000,8.13,8.3,8.1,8.11,14388,0
+AUNA.US,D,20250210,000000,8.1,8.2,8.09,8.14,6689,0
+AUNA.US,D,20250211,000000,8.15,8.2,8.14,8.18,39556,0
+AUNA.US,D,20250212,000000,8.18,8.72,8.18,8.52,70297,0
+AUNA.US,D,20250213,000000,8.55,8.91,8.4798,8.72,66090,0
+AUNA.US,D,20250214,000000,8.8,9.24,8.52,8.64,81603,0
+AUNA.US,D,20250218,000000,8.89,9.1,8.445,8.68,48565,0
+AUNA.US,D,20250219,000000,8.64,8.82,8.45,8.56,24788,0
+AUNA.US,D,20250220,000000,8.485,8.53,8.217,8.27,15637,0
+AUNA.US,D,20250221,000000,8.355,8.38,8.03,8.11,30224,0
+AUNA.US,D,20250224,000000,8.15,8.3,8.03,8.09,9832,0
+AUNA.US,D,20250225,000000,8.09,8.33,8.04,8.16,14097,0
+AUNA.US,D,20250226,000000,8.165,8.25,8.09,8.11,10241,0
+AUNA.US,D,20250227,000000,8.3,8.3,7.9,8,25486,0
+AUNA.US,D,20250228,000000,8,8.72,7.95,8.63,43889,0
+AUNA.US,D,20250303,000000,8.45,8.55,7.56,7.69,66086,0
+AUNA.US,D,20250304,000000,7.71,7.925,7.55,7.8,22560,0
+AUNA.US,D,20250305,000000,7.69,8.06,7.69,7.94,13881,0
+AUNA.US,D,20250306,000000,7.56,8.14,7.56,7.94,15124,0
+AUNA.US,D,20250307,000000,8.21,8.32,7.99,8.2,15450,0
+AUNA.US,D,20250310,000000,8.2,8.328,7.63,8,36558,0
+AUNA.US,D,20250311,000000,7.94,8.12,7.2,7.39,71682,0
+AUNA.US,D,20250312,000000,7.59,7.87,6.9,7.09,33469,0
+AUNA.US,D,20250313,000000,6.9,7.5699,6.68,6.82,29157,0
+AUNA.US,D,20250314,000000,6.6979,7.0867,6.6979,6.89,47303,0
+AUNA.US,D,20250317,000000,6.795,7.3,6.76,7.14,29514,0
+AUNA.US,D,20250318,000000,7.2161,7.49,6.91,7.14,21106,0
+AUNA.US,D,20250319,000000,7.02,7.272,6.88,7,7572,0
+AUNA.US,D,20250320,000000,7,7.17,6.84,7.08,10322,0
+AUNA.US,D,20250321,000000,7,7.47,6.95,7.03,33006,0
+AUNA.US,D,20250324,000000,7.03,7.3,7,7.01,14845,0
+AUNA.US,D,20250325,000000,7.4622,7.4622,7.06,7.28,148370,0
+AUNA.US,D,20250326,000000,7.32,7.3201,7.0796,7.22,5868,0
+AUNA.US,D,20250327,000000,7.3,7.4366,7.1228,7.31,2223,0
+AUNA.US,D,20250328,000000,7.2,7.5,7.1165,7.32,16640,0
+AUNA.US,D,20250331,000000,7.0043,7.285,7.0043,7.11,3785,0
+AUNA.US,D,20250401,000000,7.045,7.2,7.045,7.17,2788,0
+AUNA.US,D,20250402,000000,6.8805,7.19,6.87,7.09,7432,0
+AUNA.US,D,20250403,000000,6.88,7.25,6.8196,6.97,14356,0
+AUNA.US,D,20250404,000000,6.9,6.9024,6.58,6.75,17538,0
+AUNA.US,D,20250407,000000,6.7271,6.915,6.65,6.77,5650,0
+AUNA.US,D,20250408,000000,7.16,7.32,6.8,6.83,10017,0
+AUNA.US,D,20250409,000000,6.83,7.5,6.82,6.82,69067,0
+AUNA.US,D,20250410,000000,6.98,6.98,6.54,6.55,31705,0
+AUNA.US,D,20250411,000000,6.64,7.2,6.6,6.75,16105,0
+AUNA.US,D,20250414,000000,6.97,7.29,6.78,7.21,27684,0
+AUNA.US,D,20250415,000000,7.2,7.29,6.83,6.91,11970,0
+AUNA.US,D,20250416,000000,6.96,7,6.82,6.92,3935,0
+AUNA.US,D,20250417,000000,6.9,6.97,6.855,6.96,4053,0
+AUNA.US,D,20250421,000000,6.697,6.88,6.69,6.69,17509,0
+AUNA.US,D,20250422,000000,6.6899,6.97,6.5885,6.97,8502,0
+AUNA.US,D,20250423,000000,7.14,7.15,6.66,6.91,12329,0
+AUNA.US,D,20250424,000000,6.9837,7,6.91,6.97,4558,0
+AUNA.US,D,20250425,000000,6.975,7,6.975,6.98,35339,0
+AUNA.US,D,20250428,000000,7.02,7.13,6.73,7.13,13238,0
+AUNA.US,D,20250429,000000,7.0025,7.19,7,7.16,35044,0
+AUNA.US,D,20250430,000000,7,7.39,6.91,6.91,66076,0
+AUNA.US,D,20250501,000000,7.01,7.16,6.955,7.1,27397,0
+AUNA.US,D,20250502,000000,7.08,7.12,6.86,6.92,36602,0
+AUNA.US,D,20250505,000000,7,7,6.9385,6.97,12106,0
+AUNA.US,D,20250506,000000,6.99,7,6.93,7,13101,0
+AUNA.US,D,20250507,000000,6.98,7,6.71,7,5067,0
+AUNA.US,D,20250508,000000,7,7,6.75,6.94,44390,0
+AUNA.US,D,20250509,000000,6.93,7,6.858,6.858,7471,0
+AUNA.US,D,20250512,000000,6.8616,7,6.62,6.93,33456,0
+AUNA.US,D,20250513,000000,6.9327,6.94,6.825,6.89,7866,0
+AUNA.US,D,20250514,000000,6.81,6.97,6.7711,6.94,11022,0
+AUNA.US,D,20250515,000000,6.89,6.97,6.72,6.95,20750,0
+AUNA.US,D,20250516,000000,6.905,7.01,6.846,6.95,6872,0
+AUNA.US,D,20250519,000000,7.043,7.2,6.815,7.08,43681,0
+AUNA.US,D,20250520,000000,7.1,7.1,6.93,7,26225,0
+AUNA.US,D,20250521,000000,6.9,6.9792,6.6709,6.84,57990,0
+AUNA.US,D,20250522,000000,6.72,6.89,6.7,6.82,20305,0
+AUNA.US,D,20250523,000000,6.905,6.905,6.65,6.65,18603,0
+AUNA.US,D,20250527,000000,6.97,6.97,6.5,6.54,20356,0
+AUNA.US,D,20250528,000000,6.6799,6.6799,6.4101,6.47,30799,0
+AUNA.US,D,20250529,000000,6.7,6.7,6.37,6.51,30704,0
+AUNA.US,D,20250530,000000,6.58,6.61,6.4,6.4,26251,0
+AUNA.US,D,20250602,000000,6.4,6.6899,6.392,6.51,39039,0
+AUNA.US,D,20250603,000000,6.593,6.66,6.5,6.64,31340,0
+AUNA.US,D,20250604,000000,6.7,6.7,6.57,6.57,62491,0
+AUNA.US,D,20250605,000000,6.56,6.62,6.51,6.56,7020,0
+AUNA.US,D,20250606,000000,6.605,6.64,6.495,6.51,11595,0
+AUNA.US,D,20250609,000000,6.545,6.545,6.13,6.36,64546,0
+AUNA.US,D,20250610,000000,6.36,6.4849,6.32,6.35,20799,0
+AUNA.US,D,20250611,000000,6.35,6.35,6.2,6.24,43460,0
+AUNA.US,D,20250612,000000,6.48,6.48,6.21,6.34,78183,0
+AUNA.US,D,20250613,000000,6.4706,6.4706,6.25,6.315,17640,0
+AUNA.US,D,20250616,000000,6.3,6.6,6.25,6.34,114937,0
+AUNA.US,D,20250617,000000,6.4,6.4699,6.29,6.38,115345,0
+AUNA.US,D,20250618,000000,6.35,6.3617,6.2,6.2,49204,0
+AUNA.US,D,20250620,000000,6.2133,6.44,6.18,6.21,42691,0
+AUNA.US,D,20250623,000000,6.2689,6.33,6.2,6.25,143758,0
+AUNA.US,D,20250624,000000,6.32,6.36,6.22,6.25,22559,0
+AUNA.US,D,20250625,000000,6.35,6.35,6.2,6.27,10741,0
+AUNA.US,D,20250626,000000,6.26,6.35,6.25,6.35,13431,0
+AUNA.US,D,20250627,000000,6.35,6.37,6.3046,6.34,79470,0
+AUNA.US,D,20250630,000000,6.31,6.35,6.11,6.2,338511,0
+AUNA.US,D,20250701,000000,6.1416,6.37,6.1416,6.29,16030,0
+AUNA.US,D,20250702,000000,6.23,6.3494,6.23,6.31,27485,0
+AUNA.US,D,20250703,000000,6.3355,6.35,6.31,6.33,8144,0
+AUNA.US,D,20250707,000000,6.31,6.32,6.18,6.27,10479,0
+AUNA.US,D,20250708,000000,6.25,6.33,6.25,6.28,42141,0
+AUNA.US,D,20250709,000000,6.2978,6.42,6.28,6.37,42608,0
+AUNA.US,D,20250710,000000,6.41,6.44,6.31,6.36,24863,0
+AUNA.US,D,20250711,000000,6.4196,6.4196,6.295,6.36,16763,0
+AUNA.US,D,20250714,000000,6.4185,6.42,6.3133,6.39,32136,0
+AUNA.US,D,20250715,000000,6.388,6.47,6.3,6.38,27580,0
+AUNA.US,D,20250716,000000,6.38,6.49,6.32,6.4,59572,0
+AUNA.US,D,20250717,000000,6.4,6.55,6.35,6.41,32654,0
+AUNA.US,D,20250718,000000,6.41,6.48,6.335,6.35,47727,0
+AUNA.US,D,20250721,000000,6.38,6.51,6.33,6.35,14571,0
+AUNA.US,D,20250722,000000,6.36,6.5,6.36,6.37,32933,0
+AUNA.US,D,20250723,000000,6.405,6.405,6.3,6.35,17758,0
+AUNA.US,D,20250724,000000,6.33,6.44,6.26,6.33,22684,0
+AUNA.US,D,20250725,000000,6.31,6.3726,6.22,6.27,18497,0
+AUNA.US,D,20250728,000000,6.32,6.32,6.1101,6.17,42285,0
+AUNA.US,D,20250729,000000,6.25,6.28,6.13,6.16,21826,0
+AUNA.US,D,20250730,000000,6.175,6.21,6.1,6.14,19419,0
+AUNA.US,D,20250731,000000,6.14,6.31,6.09,6.29,30268,0
+AUNA.US,D,20250801,000000,6.25,6.3187,6.14,6.17,5241,0
+AUNA.US,D,20250804,000000,6.18,6.3,6.11,6.25,34036,0
+AUNA.US,D,20250805,000000,6.3,6.32,6.2,6.3,12092,0
+AUNA.US,D,20250806,000000,6.32,6.33,6.15,6.19,17469,0
+AUNA.US,D,20250807,000000,6.1639,6.34,6.1639,6.29,11994,0
+AUNA.US,D,20250808,000000,6.44,6.45,6.22,6.22,11365,0
+AUNA.US,D,20250811,000000,6.27,6.3135,6.2,6.25,10920,0
+AUNA.US,D,20250812,000000,6.3,6.35,6.23,6.31,20480,0
+AUNA.US,D,20250813,000000,6.35,6.355,6.27,6.3,7742,0
+AUNA.US,D,20250814,000000,6.359,6.38,6.2629,6.32,11249,0
+AUNA.US,D,20250815,000000,6.35,6.37,6.28,6.31,22342,0
+AUNA.US,D,20250818,000000,6.48,6.48,6.231,6.24,17686,0
+AUNA.US,D,20250819,000000,6.32,6.3884,6.2406,6.3,32489,0
+AUNA.US,D,20250820,000000,6.55,6.63,6.05,6.31,82074,0
+AUNA.US,D,20250821,000000,6.2836,6.37,6.23,6.28,34757,0
+AUNA.US,D,20250822,000000,6.2801,6.36,6.06,6.18,32172,0
+AUNA.US,D,20250825,000000,6.19,6.27,6.19,6.22,16336,0
+AUNA.US,D,20250826,000000,6.24,6.6416,6.15,6.15,51699,0
+AUNA.US,D,20250827,000000,6.22,6.36,6.15,6.29,22328,0
+AUNA.US,D,20250828,000000,6.305,6.315,6.25,6.29,25045,0
+AUNA.US,D,20250829,000000,6.32,6.33,6.275,6.29,28043,0
+AUNA.US,D,20250902,000000,6.292,6.41,6.1978,6.33,60731,0
+AUNA.US,D,20250903,000000,6.36,6.36,6.29,6.34,40318,0
+AUNA.US,D,20250904,000000,6.4302,6.4302,6.33,6.36,285009,0
+AUNA.US,D,20250905,000000,6.4,6.4,6.28,6.36,19635,0
+AUNA.US,D,20250908,000000,6.36,6.4,6.33,6.35,14588,0
+AUNA.US,D,20250909,000000,6.3496,6.4,6.3,6.36,61000,0
+AUNA.US,D,20250910,000000,6.365,6.39,6.31,6.35,19063,0
+AUNA.US,D,20250911,000000,6.41,6.42,6.33,6.37,51174,0
+AUNA.US,D,20250912,000000,6.38,6.38,6.3,6.33,76345,0
+AUNA.US,D,20250915,000000,6.33,6.4,6.32,6.37,14203,0
+AUNA.US,D,20250916,000000,6.4,6.4,6.33,6.36,29629,0
+AUNA.US,D,20250917,000000,6.38,6.3899,6.33,6.35,31033,0
+AUNA.US,D,20250918,000000,6.35,6.425,6.34,6.345,16841,0
+AUNA.US,D,20250919,000000,6.38,6.45,6.3,6.45,86774,0
+AUNA.US,D,20250922,000000,6.4092,6.49,6.37,6.39,82278,0
+AUNA.US,D,20250923,000000,6.39,6.64,6.39,6.46,178459,0
+AUNA.US,D,20250924,000000,6.46,6.69,6.4403,6.63,229576,0
+AUNA.US,D,20250925,000000,6.71,6.79,6.65,6.71,196485,0
+AUNA.US,D,20250926,000000,6.71,6.73,6.545,6.66,109841,0
+AUNA.US,D,20250929,000000,6.7,6.8476,6.65,6.7,112445,0
+AUNA.US,D,20250930,000000,6.69,6.785,6.64,6.72,212594,0
+AUNA.US,D,20251001,000000,6.8,6.8,6.66,6.75,63754,0
+AUNA.US,D,20251002,000000,6.85,6.85,6.7,6.75,119828,0
+AUNA.US,D,20251003,000000,6.78,6.79,6.73,6.77,72817,0
+AUNA.US,D,20251006,000000,6.74,6.77,6.68,6.75,58624,0
+AUNA.US,D,20251007,000000,6.76,6.76,6.56,6.61,37283,0
+AUNA.US,D,20251008,000000,6.5772,6.65,6.45,6.47,32304,0
+AUNA.US,D,20251009,000000,6.54,6.64,6.53,6.58,20676,0
+AUNA.US,D,20251010,000000,6.63,6.7018,6.4888,6.55,35515,0
+AUNA.US,D,20251013,000000,6.57,6.6325,6.53,6.56,19189,0
+AUNA.US,D,20251014,000000,6.7,6.7,6.4901,6.64,42784,0
+AUNA.US,D,20251015,000000,6.595,6.65,6.49,6.58,23130,0
+AUNA.US,D,20251016,000000,6.58,6.6517,6.31,6.39,34340,0
+AUNA.US,D,20251017,000000,6.4416,6.45,6.25,6.31,27262,0
+AUNA.US,D,20251020,000000,6.46,6.46,6.25,6.33,75907,0
+AUNA.US,D,20251021,000000,6.28,6.41,6.2644,6.36,46462,0
+AUNA.US,D,20251022,000000,6.52,6.705,6.24,6.26,77611,0
+AUNA.US,D,20251023,000000,6.23,6.27,6.17,6.25,48790,0
+AUNA.US,D,20251024,000000,6.25,6.2999,6.12,6.16,67322,0
+AUNA.US,D,20251027,000000,6.1641,6.22,5.91,6.03,100154,0
+AUNA.US,D,20251028,000000,6,6.18,6,6.11,58943,0
+AUNA.US,D,20251029,000000,6.1769,6.1769,5.81,5.92,81161,0
+AUNA.US,D,20251030,000000,5.92,6.0499,5.76,5.79,161341,0
+AUNA.US,D,20251031,000000,5.85,5.98,5.82,5.91,55026,0
+AUNA.US,D,20251103,000000,5.9,5.9,5.58,5.59,94098,0
+AUNA.US,D,20251104,000000,5.69,5.804,5.58,5.6,89259,0
+AUNA.US,D,20251105,000000,5.6,5.6,5.41,5.43,78002,0
+AUNA.US,D,20251106,000000,5.53,5.8,5.45,5.53,119819,0
+AUNA.US,D,20251107,000000,5.61,5.68,5.37,5.42,98110,0
+AUNA.US,D,20251110,000000,5.44,5.44,5.11,5.2,142757,0
+AUNA.US,D,20251111,000000,5.21,5.4031,5.08,5.22,122645,0
+AUNA.US,D,20251112,000000,5.58,5.58,5.15,5.23,66600,0
+AUNA.US,D,20251113,000000,5.28,5.28,4.87,4.95,122207,0
+AUNA.US,D,20251114,000000,4.88,5.195,4.83,5.18,81289,0
+AUNA.US,D,20251117,000000,5.15,5.22,5,5,75565,0
+AUNA.US,D,20251118,000000,5,5.13,4.91,5.13,55379,0
+AUNA.US,D,20251119,000000,5.08,5.14,4.82,4.92,50816,0
+AUNA.US,D,20251120,000000,4.92,4.9299,4.81,4.83,82172,0
+AUNA.US,D,20251121,000000,4.71,4.81,4.62,4.73,104380,0
+AUNA.US,D,20251124,000000,4.7,4.88,4.6,4.74,402169,0
+AUNA.US,D,20251125,000000,4.74,4.845,4.62,4.64,178294,0
+AUNA.US,D,20251126,000000,4.66,4.78,4.64,4.78,100026,0
+AUNA.US,D,20251128,000000,4.8393,4.84,4.63,4.63,239721,0
+AUNA.US,D,20251201,000000,4.69,4.83,4.65,4.82,214560,0
+AUNA.US,D,20251202,000000,4.8142,4.84,4.79,4.79,135436,0
+AUNA.US,D,20251203,000000,4.8243,4.9892,4.81,4.91,195835,0
+AUNA.US,D,20251204,000000,4.955,4.99,4.94,4.96,107752,0
+AUNA.US,D,20251205,000000,4.9693,5.0305,4.96,4.97,379772,0
+AUNA.US,D,20251208,000000,4.9483,5.01,4.78,4.79,40549,0
+AUNA.US,D,20251209,000000,4.77,4.82,4.58,4.63,138053,0
+AUNA.US,D,20251210,000000,4.72,4.9,4.58,4.64,88846,0
+AUNA.US,D,20251211,000000,4.72,4.744,4.62,4.71,65352,0
+AUNA.US,D,20251212,000000,4.75,4.75,4.56,4.56,141064,0
+AUNA.US,D,20251215,000000,4.605,4.61,4.51,4.56,61925,0
+AUNA.US,D,20251216,000000,4.557,4.65,4.506,4.55,133783,0
+AUNA.US,D,20251217,000000,4.64,4.65,4.53,4.58,108216,0
+AUNA.US,D,20251218,000000,4.59,4.63,4.53,4.6,48939,0
+AUNA.US,D,20251219,000000,4.598,4.7,4.5727,4.61,86038,0
+AUNA.US,D,20251222,000000,4.6,4.67,4.475,4.56,102501,0
+AUNA.US,D,20251223,000000,4.58,4.66,4.5,4.61,80510,0
+AUNA.US,D,20251224,000000,4.61,4.67,4.6,4.65,61954,0
+AUNA.US,D,20251226,000000,4.6,4.62,4.5,4.6,131712,0
+AUNA.US,D,20251229,000000,4.59,4.67,4.53,4.65,604617,0
+AUNA.US,D,20251230,000000,4.6,4.925,4.6,4.88,234003,0
+AUNA.US,D,20251231,000000,4.9187,5.02,4.81,4.92,185392,0
+AUNA.US,D,20260102,000000,4.92,4.98,4.74,4.76,134479,0
+AUNA.US,D,20260105,000000,4.73,4.89,4.66,4.87,115859,0
+AUNA.US,D,20260106,000000,4.81,5.04,4.75,5.02,198711,0
+AUNA.US,D,20260107,000000,5.02,5.035,4.885,4.97,111126,0
+AUNA.US,D,20260108,000000,4.99,5.01,4.87,4.99,50962,0
+AUNA.US,D,20260109,000000,5,5,4.83,4.88,252357,0
+AUNA.US,D,20260112,000000,4.863,4.88,4.76,4.79,232155,0
+AUNA.US,D,20260113,000000,4.83,4.83,4.66,4.72,158939,0
+AUNA.US,D,20260114,000000,4.72,4.75,4.64,4.64,176889,0
+AUNA.US,D,20260115,000000,4.67,4.6994,4.58,4.59,225170,0
+AUNA.US,D,20260116,000000,4.69,4.7,4.53,4.63,556281,0
+AUNA.US,D,20260120,000000,4.62,4.9499,4.57,4.63,636614,0
+AUNA.US,D,20260121,000000,4.71,4.95,4.65,4.93,557382,0
+AUNA.US,D,20260122,000000,5.065,5.72,5.04,5.66,449949,0
+AUNA.US,D,20260123,000000,5.58,5.71,5.33,5.66,365228,0
+AUNA.US,D,20260126,000000,5.62,5.7444,5.43,5.59,476445,0
+AUNA.US,D,20260127,000000,5.61,5.65,5.35,5.45,691939,0
+AUNA.US,D,20260128,000000,5.45,5.51,5.2705,5.3,568166,0
+AUNA.US,D,20260129,000000,5.2999,5.3,4.85,4.85,456854,0
+AUNA.US,D,20260130,000000,4.86,4.89,4.75,4.85,426240,0
+AUNA.US,D,20260202,000000,4.9,4.9,4.78,4.81,458753,0
+AUNA.US,D,20260203,000000,4.83,4.85,4.67,4.67,218505,0
+AUNA.US,D,20260204,000000,4.64,4.77,4.57,4.6,348565,0
+AUNA.US,D,20260205,000000,4.58,4.7402,4.47,4.51,346737,0
+AUNA.US,D,20260206,000000,4.53,4.78,4.46,4.76,291966,0
+AUNA.US,D,20260209,000000,4.76,4.87,4.745,4.8,330931,0
+AUNA.US,D,20260210,000000,4.91,5.0275,4.735,4.76,1320723,0
+AUNA.US,D,20260211,000000,4.79,4.9,4.74,4.86,1077589,0
+AUNA.US,D,20260212,000000,4.92,4.94,4.83,4.92,488712,0
+AUNA.US,D,20260213,000000,4.95,5.01,4.91,4.96,515877,0
+AUNA.US,D,20260217,000000,5,5.01,4.92,4.96,370627,0
+AUNA.US,D,20260218,000000,4.94,4.97,4.9,4.92,742132,0
diff --git a/daily/us/nyse stocks/1/ava.us.txt b/daily/us/nyse stocks/1/ava.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71f5aad48ce7d0ad32c371bcf966529403e60146
--- /dev/null
+++ b/daily/us/nyse stocks/1/ava.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVA.US,D,20050225,000000,11.246,11.5648,11.1578,11.5203,373462.38019294,0
+AVA.US,D,20050228,000000,11.3924,11.5261,11.2063,11.5261,378682.41931919,0
+AVA.US,D,20050301,000000,11.5028,11.5648,11.3477,11.4312,285481.14354963,0
+AVA.US,D,20050302,000000,11.3138,11.5028,11.246,11.3681,183406.11081511,0
+AVA.US,D,20050303,000000,11.3739,11.4456,11.2296,11.343,263956.09191634,0
+AVA.US,D,20050304,000000,11.3739,11.532,11.3739,11.5028,143052.1851008,0
+AVA.US,D,20050307,000000,11.4389,11.6075,11.4389,11.5261,193374.64174984,0
+AVA.US,D,20050308,000000,11.4641,11.5648,11.3681,11.4679,153176.52269851,0
+AVA.US,D,20050309,000000,11.4088,11.4088,11.1985,11.2926,248600.36503812,0
+AVA.US,D,20050310,000000,11.2189,11.3265,11.1336,11.2926,305727.75508065,0
+AVA.US,D,20050311,000000,11.246,11.3196,11.0416,11.1521,348142.24970881,0
+AVA.US,D,20050314,000000,11.1045,11.3196,11.1045,11.2867,129764.24996186,0
+AVA.US,D,20050315,000000,11.3477,11.5261,11.2403,11.246,289746.73788606,0
+AVA.US,D,20050316,000000,11.2605,11.3303,11.1521,11.1859,136093.50870872,0
+AVA.US,D,20050317,000000,11.2189,11.3003,11.1404,11.2403,138628.72043698,0
+AVA.US,D,20050318,000000,11.3536,11.3536,11.0629,11.246,645963.07460079,0
+AVA.US,D,20050321,000000,11.246,11.3003,11.1113,11.1336,225506.92845288,0
+AVA.US,D,20050322,000000,11.1655,11.2403,11.0629,11.0977,184039.65578913,0
+AVA.US,D,20050323,000000,11.0977,11.0977,10.9204,10.9456,341175.3186591,0
+AVA.US,D,20050324,000000,10.9456,11.0464,10.8807,10.8855,195912.9489747,0
+AVA.US,D,20050328,000000,10.9068,11.0803,10.8855,11.0337,174542.67217219,0
+AVA.US,D,20050329,000000,11.0337,11.1113,10.8641,10.8991,243225.55108108,0
+AVA.US,D,20050330,000000,11.0076,11.1578,11.0076,11.1268,247808.94973671,0
+AVA.US,D,20050331,000000,11.1715,11.1985,10.9901,11.0561,273768.81618808,0
+AVA.US,D,20050401,000000,10.8807,10.8855,10.5037,10.744,1048229.0508026,0
+AVA.US,D,20050404,000000,10.618,10.995,10.618,10.9824,233259.08381078,0
+AVA.US,D,20050405,000000,10.9339,10.9339,10.6839,10.8176,353204.41850767,0
+AVA.US,D,20050406,000000,10.8641,10.9407,10.7488,10.8119,232620.37967574,0
+AVA.US,D,20050407,000000,10.804,10.9407,10.7488,10.8807,131504.95089208,0
+AVA.US,D,20050408,000000,10.871,10.871,10.7391,10.804,371561.74527091,0
+AVA.US,D,20050411,000000,10.804,10.8594,10.679,10.7672,215534.27018934,0
+AVA.US,D,20050412,000000,10.7528,11.0202,10.6839,10.9679,234992.56191556,0
+AVA.US,D,20050413,000000,11.0279,11.0279,10.8516,10.9339,224552.48366304,0
+AVA.US,D,20050414,000000,10.9204,10.9601,10.774,10.8323,243383.42140849,0
+AVA.US,D,20050415,000000,10.839,10.871,10.6413,10.6597,191793.87481142,0
+AVA.US,D,20050418,000000,10.618,10.8263,10.5589,10.6354,311901.20716454,0
+AVA.US,D,20050419,000000,10.6839,10.7925,10.6597,10.6994,261585.97334093,0
+AVA.US,D,20050420,000000,10.6907,10.6907,10.4454,10.5221,352417.13053507,0
+AVA.US,D,20050421,000000,10.618,10.744,10.5095,10.6597,345290.26549357,0
+AVA.US,D,20050422,000000,10.6481,10.7246,10.5666,10.5918,289910.79920669,0
+AVA.US,D,20050425,000000,10.6238,10.679,10.585,10.6713,156504.18156038,0
+AVA.US,D,20050426,000000,10.679,10.744,10.5162,10.5666,176128.59827163,0
+AVA.US,D,20050427,000000,10.5037,10.6907,10.3088,10.4921,290223.44436488,0
+AVA.US,D,20050428,000000,10.4377,10.585,10.336,10.4639,325989.84409474,0
+AVA.US,D,20050429,000000,10.4377,10.618,10.397,10.6102,268386.7794056,0
+AVA.US,D,20050502,000000,10.5987,10.6713,10.431,10.6238,275985.19176491,0
+AVA.US,D,20050503,000000,10.5589,10.6306,10.4862,10.5589,219491.3466964,0
+AVA.US,D,20050504,000000,10.5521,10.6713,10.5095,10.6713,157296.62869399,0
+AVA.US,D,20050505,000000,10.6102,10.6994,10.5715,10.618,188948.0815894,0
+AVA.US,D,20050506,000000,10.679,10.7188,10.5666,10.6597,225506.92845288,0
+AVA.US,D,20050509,000000,10.5918,10.744,10.5783,10.7391,160621.19205924,0
+AVA.US,D,20050510,000000,10.6839,10.7488,10.679,10.7052,239903.05138025,0
+AVA.US,D,20050511,000000,10.7052,10.8991,10.7052,10.8263,223601.13436982,0
+AVA.US,D,20050512,000000,10.8176,10.9649,10.679,10.6839,180881.21740892,0
+AVA.US,D,20050513,000000,10.7246,10.8263,10.4377,10.4862,169801.40318917,0
+AVA.US,D,20050516,000000,10.4862,10.804,10.4514,10.7992,191793.87481142,0
+AVA.US,D,20050517,000000,10.7324,10.9339,10.618,10.8594,187205.31699477,0
+AVA.US,D,20050518,000000,10.9339,11.0076,10.8323,10.995,225976.41210627,0
+AVA.US,D,20050519,000000,11.0279,11.1161,10.9601,10.9824,268702.5200604,0
+AVA.US,D,20050520,000000,10.9824,11.087,10.8991,10.9068,315544.6066812,0
+AVA.US,D,20050523,000000,10.871,11.1161,10.8641,11.0977,286421.14268861,0
+AVA.US,D,20050524,000000,11.0076,11.0716,10.9407,11.0337,297661.92273237,0
+AVA.US,D,20050525,000000,10.995,11.0464,10.8807,10.9407,229456.78213451,0
+AVA.US,D,20050526,000000,10.9679,11.0512,10.8738,10.8991,271711.34277086,0
+AVA.US,D,20050527,000000,10.9068,11.1161,10.8516,11.0716,245125.15417092,0
+AVA.US,D,20050531,000000,11.0279,11.3265,11.0279,11.1404,246705.92110932,0
+AVA.US,D,20050601,000000,11.1859,11.3371,11.091,11.1404,336274.11568426,0
+AVA.US,D,20050602,000000,11.0977,11.1927,11.0716,11.1521,153176.52269851,0
+AVA.US,D,20050603,000000,11.122,11.2926,11.122,11.2403,177398.78371628,0
+AVA.US,D,20050606,000000,11.2343,11.4137,11.2189,11.3798,206198.25239643,0
+AVA.US,D,20050607,000000,11.4088,11.6734,11.3477,11.4456,261900.68216354,0
+AVA.US,D,20050608,000000,11.4573,11.5261,11.2189,11.2189,252559.50520959,0
+AVA.US,D,20050609,000000,11.2189,11.2237,11.1113,11.1985,114414.71407686,0
+AVA.US,D,20050610,000000,11.2112,11.279,11.1404,11.279,290855.95750667,0
+AVA.US,D,20050613,000000,11.2112,11.2403,11.1161,11.1859,241009.17550425,0
+AVA.US,D,20050614,000000,11.1578,11.279,11.1461,11.2722,352258.22837547,0
+AVA.US,D,20050615,000000,11.2722,11.2926,11.1268,11.2528,401153.66108468,0
+AVA.US,D,20050616,000000,11.2403,11.3303,11.1336,11.3303,191793.87481142,0
+AVA.US,D,20050617,000000,11.3536,11.4137,11.2654,11.3003,472529.62204922,0
+AVA.US,D,20050620,000000,11.2528,11.3614,11.2189,11.2189,224075.77718424,0
+AVA.US,D,20050621,000000,11.2237,11.3196,11.1521,11.2654,230725.93574694,0
+AVA.US,D,20050622,000000,11.343,11.4389,11.2528,11.4137,350992.17025965,0
+AVA.US,D,20050623,000000,11.3865,11.4262,11.2528,11.2528,298614.3038578,0
+AVA.US,D,20050624,000000,11.2528,11.3865,11.2063,11.2605,367605.70059605,0
+AVA.US,D,20050627,000000,11.2403,11.4262,11.1268,11.3924,255250.52360082,0
+AVA.US,D,20050628,000000,11.4262,11.6201,11.4262,11.591,301771.71040579,0
+AVA.US,D,20050629,000000,11.6027,11.7093,11.5028,11.5698,484233.69475313,0
+AVA.US,D,20050630,000000,11.5261,11.7926,11.5261,11.747,423626.96651457,0
+AVA.US,D,20050701,000000,11.7742,11.8924,11.7141,11.7926,300033.07313998,0
+AVA.US,D,20050705,000000,11.7742,11.9137,11.7597,11.8876,286111.59302704,0
+AVA.US,D,20050706,000000,11.8809,11.9137,11.6133,11.6279,173912.22269481,0
+AVA.US,D,20050707,000000,11.5028,11.747,11.4389,11.7276,161091.70754483,0
+AVA.US,D,20050708,000000,11.747,11.8605,11.6395,11.8033,190368.914536,0
+AVA.US,D,20050711,000000,11.8305,12.0407,11.8158,11.9428,274557.13599288,0
+AVA.US,D,20050712,000000,11.9487,12.0078,11.8429,11.8546,221859.4016074,0
+AVA.US,D,20050713,000000,11.8498,11.8809,11.7345,11.7345,188000.859625,0
+AVA.US,D,20050714,000000,11.905,11.9428,11.6521,11.7093,284682.5054228,0
+AVA.US,D,20050715,000000,11.7015,11.7984,11.6734,11.6957,168057.60676233,0
+AVA.US,D,20050718,000000,11.6909,11.7926,11.5765,11.5765,223287.45737944,0
+AVA.US,D,20050719,000000,11.6075,11.9273,11.6075,11.8429,267278.59161719,0
+AVA.US,D,20050720,000000,11.7858,11.8809,11.7742,11.8722,211420.35518709,0
+AVA.US,D,20050721,000000,11.8372,11.8605,11.5397,11.5445,171225.33163238,0
+AVA.US,D,20050722,000000,11.5648,11.8605,11.5591,11.8429,156976.76071037,0
+AVA.US,D,20050725,000000,11.8372,11.8809,11.687,11.687,174542.67217219,0
+AVA.US,D,20050726,000000,11.6909,11.8809,11.6822,11.7674,158251.07348383,0
+AVA.US,D,20050727,000000,11.7597,12.1202,11.7597,11.9671,351305.84725004,0
+AVA.US,D,20050728,000000,12.0078,12.2325,11.9137,11.9428,381533.37170225,0
+AVA.US,D,20050729,000000,11.9428,12.1628,11.9428,12.0329,477431.85685626,0
+AVA.US,D,20050801,000000,11.4389,12.2171,11.4389,12.0504,420463.36897333,0
+AVA.US,D,20050802,000000,12.0698,12.2646,12.0698,12.252,240848.20968023,0
+AVA.US,D,20050803,000000,12.252,12.3218,12.1822,12.2025,226768.85923988,0
+AVA.US,D,20050804,000000,12.1416,12.2792,12.0407,12.0446,399257.15349146,0
+AVA.US,D,20050805,000000,12.0446,12.0805,11.9206,11.9855,375830.43510393,0
+AVA.US,D,20050808,000000,12.0504,12.0805,11.8033,11.8091,235629.20238619,0
+AVA.US,D,20050809,000000,11.8546,11.9273,11.7015,11.7413,239266.41090962,0
+AVA.US,D,20050810,000000,11.747,11.9796,11.6909,11.78,339917.51520093,0
+AVA.US,D,20050811,000000,11.78,11.9341,11.6957,11.9273,234681.98042179,0
+AVA.US,D,20050812,000000,11.8605,11.8809,11.6336,11.7538,187520.02581737,0
+AVA.US,D,20050815,000000,11.7742,12.1522,11.7742,12.0214,345613.22897379,0
+AVA.US,D,20050816,000000,11.9932,11.9932,11.8158,11.8546,246230.24646271,0
+AVA.US,D,20050817,000000,11.8546,11.8924,11.6957,11.7015,211099.45537128,0
+AVA.US,D,20050818,000000,11.6657,11.7015,11.3138,11.6133,249079.13518135,0
+AVA.US,D,20050819,000000,11.6075,11.747,11.5397,11.7276,140365.29403838,0
+AVA.US,D,20050822,000000,11.7597,11.8429,11.687,11.7742,124855.82416157,0
+AVA.US,D,20050823,000000,11.7276,11.7742,11.5077,11.6822,544367.84384169,0
+AVA.US,D,20050824,000000,11.5648,11.9341,11.532,11.6957,365549.25901103,0
+AVA.US,D,20050825,000000,11.7141,11.938,11.6957,11.938,178344.97384846,0
+AVA.US,D,20050826,000000,11.9273,11.938,11.7538,11.8605,240061.95353985,0
+AVA.US,D,20050829,000000,11.8924,12.1347,11.7538,12.1347,225663.76694809,0
+AVA.US,D,20050830,000000,12.1347,12.3353,12.0563,12.2404,390235.84452114,0
+AVA.US,D,20050831,000000,12.2171,12.3935,12.1754,12.2859,358114.90797235,0
+AVA.US,D,20050901,000000,12.2859,12.4555,12.2646,12.4042,284844.50307902,0
+AVA.US,D,20050902,000000,12.3993,12.5136,12.3063,12.3615,310162.56989873,0
+AVA.US,D,20050906,000000,12.3848,12.7637,12.3848,12.6194,425842.3102592,0
+AVA.US,D,20050907,000000,12.597,12.597,12.3266,12.4933,200186.79796877,0
+AVA.US,D,20050908,000000,12.4507,12.4614,12.2025,12.3111,143215.21458923,0
+AVA.US,D,20050909,000000,12.3353,12.5001,12.252,12.4933,127708.84020904,0
+AVA.US,D,20050912,000000,12.4933,12.6765,12.3935,12.597,153971.03349654,0
+AVA.US,D,20050913,000000,12.5312,12.567,12.2404,12.3547,197652.61807272,0
+AVA.US,D,20050914,000000,12.3615,12.4042,12.1144,12.1202,134349.7122819,0
+AVA.US,D,20050915,000000,12.1453,12.3674,12.0862,12.3218,165365.55653889,0
+AVA.US,D,20050916,000000,12.4042,12.4042,12.1706,12.3741,507494.28815563,0
+AVA.US,D,20050919,000000,12.3218,12.3218,12.0621,12.0698,246230.24646271,0
+AVA.US,D,20050920,000000,12.1754,12.1754,11.8033,11.9341,418251.12072533,0
+AVA.US,D,20050921,000000,11.9487,11.9671,11.7984,11.8372,399101.34682847,0
+AVA.US,D,20050922,000000,11.8924,11.8924,11.4456,11.5203,554813.08125523,0
+AVA.US,D,20050923,000000,11.5832,11.8546,11.4679,11.8033,214266.14840911,0
+AVA.US,D,20050926,000000,11.9137,11.9341,11.747,11.8605,217268.78012634,0
+AVA.US,D,20050927,000000,11.9341,12.0272,11.8091,11.9855,333425.22696562,0
+AVA.US,D,20050928,000000,12.0078,12.0446,11.8498,11.9544,228983.1711523,0
+AVA.US,D,20050929,000000,11.9671,12.2976,11.8924,12.2976,461132.00351025,0
+AVA.US,D,20050930,000000,12.3111,12.3218,12.19,12.2588,311745.40050155,0
+AVA.US,D,20051003,000000,12.2588,12.3547,12.0805,12.1453,275985.19176491,0
+AVA.US,D,20051004,000000,12.1453,12.2588,11.8372,11.8605,311273.85318376,0
+AVA.US,D,20051005,000000,11.8605,11.8605,11.3681,11.5445,577286.38668512,0
+AVA.US,D,20051006,000000,11.5514,11.6822,11.4137,11.532,403690.93647733,0
+AVA.US,D,20051007,000000,11.6279,11.687,11.5514,11.6395,386117.80219007,0
+AVA.US,D,20051010,000000,11.6909,11.6909,11.494,11.5028,338483.26843566,0
+AVA.US,D,20051011,000000,11.5648,11.5648,11.1859,11.2296,448951.22432751,0
+AVA.US,D,20051012,000000,11.246,11.4679,11.246,11.3371,687898.79908572,0
+AVA.US,D,20051013,000000,11.3536,11.6909,11.3265,11.532,792498.72522643,0
+AVA.US,D,20051014,000000,11.6279,11.6279,11.3303,11.3739,407011.37251376,0
+AVA.US,D,20051017,000000,11.3739,11.4185,11.1859,11.3739,520000.094483,0
+AVA.US,D,20051018,000000,11.3865,11.6909,11.1715,11.2063,468091.71173453,0
+AVA.US,D,20051019,000000,11.2296,11.4641,11.122,11.3739,596120.41992719,0
+AVA.US,D,20051020,000000,11.3798,11.4729,11.091,11.1782,344973.49300655,0
+AVA.US,D,20051021,000000,11.2343,11.2605,11.087,11.1113,367767.69825227,0
+AVA.US,D,20051024,000000,11.1927,11.5134,11.1859,11.4456,312063.20482076,0
+AVA.US,D,20051025,000000,11.5028,11.6598,11.3003,11.6279,884280.19988159,0
+AVA.US,D,20051026,000000,11.5959,11.6336,11.4137,11.4456,367767.69825227,0
+AVA.US,D,20051027,000000,11.279,11.2926,10.7488,11.0279,707047.54115038,0
+AVA.US,D,20051028,000000,11.1161,11.1161,10.8738,11.0076,780476.84820332,0
+AVA.US,D,20051031,000000,11.0076,11.2403,10.995,11.0716,430112.03192443,0
+AVA.US,D,20051101,000000,11.0803,11.0803,10.5987,10.6238,621119.65059548,0
+AVA.US,D,20051102,000000,10.6538,10.7799,10.5918,10.6413,544529.84149791,0
+AVA.US,D,20051103,000000,10.7672,10.9117,10.6907,10.7121,347509.736567,0
+AVA.US,D,20051104,000000,10.774,10.8516,10.744,10.7672,276452.61175389,0
+AVA.US,D,20051107,000000,10.8323,10.8738,10.679,10.7188,322350.5719069,0
+AVA.US,D,20051108,000000,10.7391,10.9679,10.6994,10.9407,872888.77233587,0
+AVA.US,D,20051109,000000,10.9262,11.1268,10.8923,10.995,632988.81645224,0
+AVA.US,D,20051110,000000,11.0018,11.0803,10.8447,11.0561,372989.80104294,0
+AVA.US,D,20051111,000000,11.0803,11.0803,10.871,10.9649,228351.6898427,0
+AVA.US,D,20051114,000000,10.9649,10.9649,10.7866,10.8855,246864.82326892,0
+AVA.US,D,20051115,000000,10.9117,10.9736,10.804,10.8447,393718.2782138,0
+AVA.US,D,20051116,000000,10.8447,10.9204,10.8119,10.8594,526174.57839909,0
+AVA.US,D,20051117,000000,10.9339,11.1461,10.9339,11.0803,428692.23081005,0
+AVA.US,D,20051118,000000,11.0803,11.2112,11.0279,11.122,319661.61718007,0
+AVA.US,D,20051121,000000,11.2063,11.2654,11.0803,11.1715,317123.30995521,0
+AVA.US,D,20051122,000000,11.1782,11.3265,11.1655,11.2403,503066.69616299,0
+AVA.US,D,20051123,000000,11.1985,11.3371,11.1404,11.2403,177865.17187303,0
+AVA.US,D,20051125,000000,11.246,11.2605,11.1404,11.2296,114890.38872348,0
+AVA.US,D,20051128,000000,11.1715,11.1927,11.0977,11.122,412077.66864143,0
+AVA.US,D,20051129,000000,11.2237,11.2926,11.1404,11.2237,271231.54079543,0
+AVA.US,D,20051130,000000,11.246,11.3477,11.1461,11.1521,397992.12720786,0
+AVA.US,D,20051201,000000,11.279,11.3739,11.2063,11.3536,356532.07736953,0
+AVA.US,D,20051202,000000,11.3196,11.3196,11.1336,11.246,327417.89986678,0
+AVA.US,D,20051205,000000,11.2403,11.2403,11.0416,11.1404,342127.69978453,0
+AVA.US,D,20051206,000000,11.2063,11.3681,11.1268,11.3477,458443.04878343,0
+AVA.US,D,20051207,000000,11.3739,11.3865,11.1927,11.2063,307785.22849788,0
+AVA.US,D,20051208,000000,11.2343,11.4262,11.1985,11.3303,528070.0541601,0
+AVA.US,D,20051209,000000,11.3051,11.5445,11.3003,11.5397,573646.08266508,0
+AVA.US,D,20051212,000000,11.6133,11.905,11.4573,11.4573,339598.67904951,0
+AVA.US,D,20051213,000000,11.494,11.5514,11.3739,11.494,184832.10292274,0
+AVA.US,D,20051214,000000,11.5134,11.687,11.5134,11.6133,353047.58001247,0
+AVA.US,D,20051215,000000,11.5648,11.6657,11.4679,11.5445,422198.91074253,0
+AVA.US,D,20051216,000000,11.532,11.6734,11.4515,11.4796,751354.41604292,0
+AVA.US,D,20051219,000000,11.5077,11.5134,11.1859,11.2063,234992.56191556,0
+AVA.US,D,20051220,000000,11.2063,11.4456,11.1782,11.246,562566.26844533,0
+AVA.US,D,20051221,000000,11.3003,11.4185,11.2063,11.2654,215377.43169415,0
+AVA.US,D,20051222,000000,11.3003,11.3536,11.2296,11.3138,184671.13709873,0
+AVA.US,D,20051223,000000,11.3739,11.4515,11.343,11.3798,119792.62353052,0
+AVA.US,D,20051227,000000,11.3798,11.4185,11.2237,11.2237,262691.06563274,0
+AVA.US,D,20051228,000000,11.2867,11.3371,11.1927,11.2654,158408.94381123,0
+AVA.US,D,20051229,000000,11.2605,11.343,11.1782,11.3196,221385.7906252,0
+AVA.US,D,20051230,000000,11.2605,11.2654,11.122,11.1927,457649.5698176,0
+AVA.US,D,20060103,000000,11.2112,11.3681,11.1268,11.3003,506547.06619123,0
+AVA.US,D,20060104,000000,11.3051,11.4137,11.2063,11.3739,554655.21092784,0
+AVA.US,D,20060105,000000,11.3681,11.4515,11.3614,11.3739,427110.43203942,0
+AVA.US,D,20060106,000000,11.6957,11.6957,11.3798,11.5397,314912.0935394,0
+AVA.US,D,20060109,000000,11.5203,11.6336,11.494,11.5698,466823.5899543,0
+AVA.US,D,20060110,000000,11.5028,11.6822,11.4679,11.6279,296236.96245694,0
+AVA.US,D,20060111,000000,11.6279,11.6822,11.4729,11.5959,524109.88215644,0
+AVA.US,D,20060112,000000,11.5959,11.6909,11.5959,11.6279,213479.89226873,0
+AVA.US,D,20060113,000000,11.6734,11.7413,11.6521,11.6909,325989.84409474,0
+AVA.US,D,20060117,000000,11.6133,11.7742,11.5648,11.7674,327094.93638654,0
+AVA.US,D,20060118,000000,11.7209,11.8305,11.6734,11.78,387703.72828951,0
+AVA.US,D,20060119,000000,11.8498,11.8605,11.7141,11.7276,425842.3102592,0
+AVA.US,D,20060120,000000,11.7742,11.8305,11.6909,11.7597,280254.91343016,0
+AVA.US,D,20060123,000000,11.7597,11.9273,11.687,11.8498,411752.64149679,0
+AVA.US,D,20060124,000000,11.8605,12.0446,11.8498,11.9428,364123.26690341,0
+AVA.US,D,20060125,000000,11.938,12.0329,11.7858,11.8653,328042.15835094,0
+AVA.US,D,20060126,000000,11.9341,12.0078,11.8546,11.9796,323934.43434193,0
+AVA.US,D,20060127,000000,12.0078,12.1628,11.9137,12.1018,322663.21706508,0
+AVA.US,D,20060130,000000,12.1347,12.1347,12.0214,12.0756,271394.57028384,0
+AVA.US,D,20060131,000000,12.0756,12.1289,11.9796,12.0756,381055.63339122,0
+AVA.US,D,20060201,000000,12.0862,12.2926,12.0214,12.1958,537563.94228041,0
+AVA.US,D,20060202,000000,12.2094,12.2404,11.9622,12.0504,459704.97957042,0
+AVA.US,D,20060203,000000,12.0214,12.1086,11.9206,12.0214,375830.43510393,0
+AVA.US,D,20060206,000000,12.0272,12.1754,11.9796,12.1453,371252.19560934,0
+AVA.US,D,20060207,000000,12.1706,12.2228,12.0329,12.0862,591842.44360431,0
+AVA.US,D,20060208,000000,12.1453,12.1754,12.0563,12.1347,237371.96698081,0
+AVA.US,D,20060209,000000,12.157,12.3353,11.9671,12.1347,294496.26152673,0
+AVA.US,D,20060210,000000,12.2588,12.2588,11.6279,11.9544,832382.13545517,0
+AVA.US,D,20060213,000000,11.8924,12.1202,11.8809,12.0698,596750.86940458,0
+AVA.US,D,20060214,000000,12.1202,12.1416,11.9137,12.1018,598806.2791574,0
+AVA.US,D,20060215,000000,12.0862,12.1822,11.9487,12.1347,404478.22444992,0
+AVA.US,D,20060216,000000,12.2171,12.2228,12.095,12.1958,396726.06909204,0
+AVA.US,D,20060217,000000,11.7209,12.3809,11.7209,12.3615,449576.51464388,0
+AVA.US,D,20060221,000000,12.3993,12.4855,12.2926,12.3741,680300.38672641,0
+AVA.US,D,20060222,000000,12.3615,12.5001,12.2976,12.4933,989831.47531554,0
+AVA.US,D,20060223,000000,12.5001,12.5069,12.1958,12.2228,282789.09332619,0
+AVA.US,D,20060224,000000,12.2325,12.4429,12.1958,12.41,615423.93682262,0
+AVA.US,D,20060227,000000,12.4798,12.5262,12.4225,12.5001,383432.97479206,0
+AVA.US,D,20060228,000000,12.5001,12.5001,12.346,12.3848,624124.34597711,0
+AVA.US,D,20060301,000000,12.4284,12.4798,12.2926,12.3741,313331.32660099,0
+AVA.US,D,20060302,000000,12.3809,12.3809,12.2288,12.2926,245440.89482572,0
+AVA.US,D,20060303,000000,12.2976,12.3063,12.1347,12.1347,286421.14268861,0
+AVA.US,D,20060306,000000,11.5591,12.1522,11.5591,12.0446,381533.37170225,0
+AVA.US,D,20060307,000000,12.0136,12.0563,11.9671,12.0214,566523.34495238,0
+AVA.US,D,20060308,000000,12.0272,12.1018,11.8653,12.0329,530601.13855953,0
+AVA.US,D,20060309,000000,12.0272,12.0504,11.8924,11.9728,206827.67004163,0
+AVA.US,D,20060310,000000,12.0214,12.1347,11.938,12.0805,153971.03349654,0
+AVA.US,D,20060313,000000,12.1416,12.1822,12.0805,12.1628,430434.99540467,0
+AVA.US,D,20060314,000000,12.1018,12.2792,12.0756,12.2588,209836.49275207,0
+AVA.US,D,20060315,000000,12.2792,12.4225,12.1958,12.4225,276452.61175389,0
+AVA.US,D,20060316,000000,12.4661,12.597,12.4225,12.5815,454640.74710716,0
+AVA.US,D,20060317,000000,12.6396,12.6396,12.4855,12.5427,980970.10033703,0
+AVA.US,D,20060320,000000,12.5001,12.5893,12.3848,12.5815,430112.03192443,0
+AVA.US,D,20060321,000000,12.5136,12.6018,12.4507,12.4555,724609.32528337,0
+AVA.US,D,20060322,000000,12.4555,12.5427,12.3809,12.5262,596750.86940458,0
+AVA.US,D,20060323,000000,12.4661,12.5486,12.3547,12.5369,439771.01319758,0
+AVA.US,D,20060324,000000,12.5369,12.6077,12.4855,12.6077,418405.89555611,0
+AVA.US,D,20060327,000000,12.6077,12.6639,12.5427,12.6561,428851.13296965,0
+AVA.US,D,20060328,000000,12.6765,12.7016,12.5815,12.6396,459546.07741082,0
+AVA.US,D,20060329,000000,12.6697,12.8858,12.6396,12.8267,626816.39620055,0
+AVA.US,D,20060330,000000,12.8267,12.9295,12.7773,12.8674,906755.56897591,0
+AVA.US,D,20060331,000000,12.8674,13.0622,12.8587,13.0506,1297146.1883278,0
+AVA.US,D,20060403,000000,13.1736,13.26,12.9362,12.9556,870202.91310566,0
+AVA.US,D,20060404,000000,12.9216,13.0719,12.7909,12.8238,1123867.510607,0
+AVA.US,D,20060405,000000,12.8674,12.9886,12.7637,12.9886,522056.53606802,0
+AVA.US,D,20060406,000000,12.9886,13.004,12.8916,12.9362,431058.22205664,0
+AVA.US,D,20060407,000000,12.9362,12.9556,12.7084,12.7453,620331.33079069,0
+AVA.US,D,20060410,000000,12.7512,12.9091,12.6949,12.8267,434228.0105911,0
+AVA.US,D,20060411,000000,12.8975,13.0389,12.5553,12.6018,399101.34682847,0
+AVA.US,D,20060412,000000,12.6124,12.6901,12.5747,12.6435,193694.50973346,0
+AVA.US,D,20060413,000000,12.6697,12.7016,12.5815,12.6396,270126.44850362,0
+AVA.US,D,20060417,000000,12.6251,12.6396,12.5262,12.6328,226133.25060147,0
+AVA.US,D,20060418,000000,12.6328,12.9556,12.6328,12.8674,653243.68264089,0
+AVA.US,D,20060419,000000,12.8731,12.9682,12.8238,12.9682,237845.57796302,0
+AVA.US,D,20060420,000000,13.0254,13.3335,13.0254,13.26,557502.03598206,0
+AVA.US,D,20060421,000000,13.4082,13.4082,13.2327,13.3529,565573.02749136,0
+AVA.US,D,20060424,000000,13.3656,13.3656,13.2386,13.3335,441194.94164081,0
+AVA.US,D,20060425,000000,13.3209,13.3335,13.132,13.2454,302568.28486824,0
+AVA.US,D,20060426,000000,13.2677,13.2938,13.0458,13.0912,342447.56776815,0
+AVA.US,D,20060427,000000,13.1,13.3529,12.9556,13.0622,442453.77693118,0
+AVA.US,D,20060428,000000,13.0845,13.2831,12.9856,13.2764,644065.53517537,0
+AVA.US,D,20060501,000000,13.3094,13.4556,13.0554,13.1,613205.49758137,0
+AVA.US,D,20060502,000000,13.1,13.3413,13.0506,13.2715,881592.27698697,0
+AVA.US,D,20060503,000000,13.4411,13.8085,13.3335,13.6553,2491278.3766145,0
+AVA.US,D,20060504,000000,13.7755,14.0401,13.76,13.9384,1070381.4564168,0
+AVA.US,D,20060505,000000,13.9384,14.3007,13.9209,14.23,869089.56615622,0
+AVA.US,D,20060508,000000,14.2863,14.3377,14.1874,14.3143,449737.48046791,0
+AVA.US,D,20060509,000000,14.3307,14.4152,14.1612,14.3648,450844.63642412,0
+AVA.US,D,20060510,000000,14.4267,14.4772,14.293,14.3958,480122.8752475,0
+AVA.US,D,20060511,000000,14.3958,14.4035,13.9314,13.9314,511606.13949346,0
+AVA.US,D,20060512,000000,13.8627,13.884,13.7135,13.7891,562879.94543571,0
+AVA.US,D,20060515,000000,13.7958,14.0353,13.6727,13.9093,802152.54733857,0
+AVA.US,D,20060516,000000,14.5092,14.5092,14.168,14.2416,1445103.7037323,0
+AVA.US,D,20060517,000000,14.2823,14.325,14.0275,14.0982,1539268.7107815,0
+AVA.US,D,20060518,000000,14.1931,14.3377,13.9994,14.0353,783958.25006376,0
+AVA.US,D,20060519,000000,14.0353,14.2863,13.9093,14.0129,655934.70103213,0
+AVA.US,D,20060522,000000,14.0129,14.1612,13.7755,14.0682,1051387.4891829,0
+AVA.US,D,20060523,000000,14.1544,14.3307,13.6495,13.6874,793289.10869565,0
+AVA.US,D,20060524,000000,13.8627,14.0401,13.5371,13.6874,1429128.8775309,0
+AVA.US,D,20060525,000000,13.8016,13.9209,13.6495,13.916,992523.52553898,0
+AVA.US,D,20060526,000000,14.0206,14.1186,13.9441,13.9994,273136.30304627,0
+AVA.US,D,20060530,000000,13.9508,13.9878,13.7076,13.7203,365072.55253221,0
+AVA.US,D,20060531,000000,13.7755,14.105,13.7493,14.0595,599284.01746842,0
+AVA.US,D,20060601,000000,14.1118,14.325,14.0682,14.3193,519366.549509,0
+AVA.US,D,20060602,000000,14.3744,14.4985,14.1544,14.4384,314594.28922019,0
+AVA.US,D,20060605,000000,14.3589,14.5092,14.1931,14.293,588518.91207126,0
+AVA.US,D,20060606,000000,14.293,14.3143,13.9935,14.1806,570951.96877723,0
+AVA.US,D,20060607,000000,14.2252,14.4102,14.0682,14.0857,372670.96489152,0
+AVA.US,D,20060608,000000,14.135,14.3648,14.0129,14.3377,860700.77032769,0
+AVA.US,D,20060609,000000,14.5052,14.5984,14.4102,14.4636,716069.88195289,0
+AVA.US,D,20060612,000000,14.4636,14.5208,14.1544,14.1612,506705.96835082,0
+AVA.US,D,20060613,000000,14.1186,14.2823,13.8085,13.884,578391.47897694,0
+AVA.US,D,20060614,000000,13.8016,13.9314,13.6263,13.7755,495940.86295367,0
+AVA.US,D,20060615,000000,13.8705,14.1302,13.8705,14.0904,664004.66070922,0
+AVA.US,D,20060616,000000,14.0904,14.1118,13.884,14.0091,1106303.6628096,0
+AVA.US,D,20060619,000000,14.0904,14.1244,13.6553,13.76,351305.84725004,0
+AVA.US,D,20060620,000000,13.9063,14.2252,13.8908,14.1302,1048851.2456225,0
+AVA.US,D,20060621,000000,14.0401,14.3143,14.0401,14.1806,385960.96369489,0
+AVA.US,D,20060622,000000,14.1806,14.3007,14.0904,14.2485,625075.69527032,0
+AVA.US,D,20060623,000000,14.1931,14.3521,14.105,14.2184,306683.23170269,0
+AVA.US,D,20060626,000000,14.3521,14.6302,14.3521,14.4384,714640.79434865,0
+AVA.US,D,20060627,000000,14.4326,14.4636,13.9441,14.0042,743759.09918023,0
+AVA.US,D,20060628,000000,14.105,14.3193,13.9878,14.1186,703086.3373145,0
+AVA.US,D,20060629,000000,14.2184,14.484,14.168,14.4035,562727.23426934,0
+AVA.US,D,20060630,000000,14.484,14.5877,14.3802,14.4267,421730.45892137,0
+AVA.US,D,20060703,000000,14.5333,14.5333,14.3958,14.4703,285631.79105161,0
+AVA.US,D,20060705,000000,14.4703,14.6138,14.3143,14.546,621751.13190508,0
+AVA.US,D,20060706,000000,14.8619,14.8619,14.5401,14.737,1160269.5189754,0
+AVA.US,D,20060707,000000,14.7494,14.8793,14.5401,14.5944,747082.63071327,0
+AVA.US,D,20060710,000000,14.6488,14.7795,14.574,14.7126,538834.12772506,0
+AVA.US,D,20060711,000000,14.6603,14.9579,14.6371,14.9075,554813.08125523,0
+AVA.US,D,20060712,000000,14.9201,14.9898,14.827,14.8881,645484.30445755,0
+AVA.US,D,20060713,000000,14.8338,14.9686,14.7194,14.799,569217.45884024,0
+AVA.US,D,20060714,000000,14.7126,15.0595,14.6302,14.8948,1111208.9931133,0
+AVA.US,D,20060717,000000,14.8202,14.9443,14.7554,14.8202,694702.700647,0
+AVA.US,D,20060718,000000,14.9336,15.0412,14.8145,14.9404,564153.22637697,0
+AVA.US,D,20060719,000000,14.9336,15.2661,14.9201,15.237,457649.5698176,0
+AVA.US,D,20060720,000000,15.2544,15.393,15.1672,15.3272,496893.24407909,0
+AVA.US,D,20060721,000000,15.3272,15.3794,15.1149,15.3048,737115.13161076,0
+AVA.US,D,20060724,000000,15.3726,15.5151,15.3329,15.4094,469673.51050514,0
+AVA.US,D,20060725,000000,15.4094,15.8272,15.4094,15.7749,1450328.9020195,0
+AVA.US,D,20060726,000000,15.7749,15.9561,15.6604,15.7826,613518.14273956,0
+AVA.US,D,20060727,000000,15.804,15.9241,15.676,15.7593,667643.93289708,0
+AVA.US,D,20060728,000000,15.8494,15.9812,15.8,15.8999,426321.08040243,0
+AVA.US,D,20060731,000000,15.7826,15.9241,15.6915,15.7875,437553.60578856,0
+AVA.US,D,20060801,000000,15.7875,15.8,15.552,15.6547,656721.98900472,0
+AVA.US,D,20060802,000000,14.5333,15.4598,14.4985,14.9753,3337423.090023,0
+AVA.US,D,20060803,000000,14.7233,14.8619,14.1418,14.8493,2166556.6542998,0
+AVA.US,D,20060804,000000,14.8493,14.9201,14.5518,14.7233,1206312.9674694,0
+AVA.US,D,20060807,000000,14.9753,14.9753,14.5333,14.5984,519525.45166859,0
+AVA.US,D,20060808,000000,14.3744,14.799,14.3377,14.5984,749773.6491045,0
+AVA.US,D,20060809,000000,14.6409,14.8493,14.4636,14.5052,489931.47219041,0
+AVA.US,D,20060810,000000,14.4772,14.6796,14.3802,14.6409,523321.56235163,0
+AVA.US,D,20060811,000000,14.5984,14.6409,14.5208,14.5799,390396.81034516,0
+AVA.US,D,20060814,000000,14.6535,14.737,14.5333,14.6138,310323.53572274,0
+AVA.US,D,20060815,000000,14.6796,14.7941,14.6488,14.7437,393718.2782138,0
+AVA.US,D,20060816,000000,14.7554,14.8338,14.574,14.6488,266328.27415618,0
+AVA.US,D,20060817,000000,14.5653,14.6913,14.5586,14.6409,324246.0476679,0
+AVA.US,D,20060818,000000,14.6729,14.8396,14.5984,14.8145,250344.16146497,0
+AVA.US,D,20060821,000000,14.799,14.8493,14.737,14.827,205879.41624501,0
+AVA.US,D,20060822,000000,14.737,15.0198,14.737,15.0141,333897.80611562,0
+AVA.US,D,20060823,000000,15.0141,15.0344,14.73,14.8145,309217.41159874,0
+AVA.US,D,20060824,000000,14.8444,14.951,14.8057,14.9075,208411.53247664,0
+AVA.US,D,20060825,000000,14.8793,14.9898,14.799,14.8619,192110.64729843,0
+AVA.US,D,20060828,000000,14.8551,15.0799,14.8493,14.983,230563.93809072,0
+AVA.US,D,20060829,000000,15.0198,15.142,14.8881,15.0839,328362.02633456,0
+AVA.US,D,20060830,000000,15.0877,15.2302,15.0141,15.1846,261740.74817173,0
+AVA.US,D,20060831,000000,15.2544,15.3853,15.2021,15.3194,314594.28922019,0
+AVA.US,D,20060901,000000,15.4221,15.4288,15.1275,15.1352,323139.9235439,0
+AVA.US,D,20060905,000000,15.0945,15.1739,15.0412,15.1555,396726.06909204,0
+AVA.US,D,20060906,000000,15.0839,15.0877,14.9753,15.0412,347352.89807181,0
+AVA.US,D,20060907,000000,14.983,15.2302,14.983,15.0528,400047.53696067,0
+AVA.US,D,20060908,000000,15.1023,15.1604,14.9898,15.0945,207935.85783003,0
+AVA.US,D,20060911,000000,14.7941,15.0839,14.7941,14.9007,460023.81572184,0
+AVA.US,D,20060912,000000,14.9404,14.9404,14.7863,14.8881,317601.04826623,0
+AVA.US,D,20060913,000000,14.8396,14.8881,14.7049,14.8687,487561.353615,0
+AVA.US,D,20060914,000000,14.8551,14.9579,14.6913,14.7737,431225.37887388,0
+AVA.US,D,20060915,000000,14.7737,14.9075,14.73,14.8444,777301.90050782,0
+AVA.US,D,20060918,000000,14.8444,14.8444,14.6302,14.6913,231517.35104835,0
+AVA.US,D,20060919,000000,14.6409,14.6865,14.4326,14.5149,498319.23618672,0
+AVA.US,D,20060920,000000,14.5333,14.7049,14.5149,14.6535,767177.56291011,0
+AVA.US,D,20060921,000000,14.6488,14.7554,14.5149,14.6865,509079.18242285,0
+AVA.US,D,20060922,000000,14.6865,14.737,14.6081,14.7194,376942.75022118,0
+AVA.US,D,20060925,000000,14.7494,15.0799,14.6913,15.0461,417772.35058211,0
+AVA.US,D,20060926,000000,14.7554,15.0412,14.7554,14.983,411752.64149679,0
+AVA.US,D,20060927,000000,14.983,15.1904,14.9336,15.1846,305416.14175467,0
+AVA.US,D,20060928,000000,15.1555,15.2621,15.0141,15.1149,190368.914536,0
+AVA.US,D,20060929,000000,15.1275,15.1739,14.9075,14.9646,465405.85250431,0
+AVA.US,D,20061002,000000,14.9132,15.2243,14.9132,14.9937,264743.37988894,0
+AVA.US,D,20061003,000000,15.0091,15.1149,14.8338,15.0344,337857.9781193,0
+AVA.US,D,20061004,000000,15.0277,15.4007,14.9937,15.3493,373462.38019294,0
+AVA.US,D,20061005,000000,15.3543,15.4745,15.2302,15.3272,324717.59498569,0
+AVA.US,D,20061006,000000,15.3272,15.4541,15.2089,15.2166,534400.34473919,0
+AVA.US,D,20061009,000000,15.2437,15.5335,15.1846,15.4957,367767.69825227,0
+AVA.US,D,20061010,000000,15.4957,15.6392,15.4094,15.5897,255409.42576044,0
+AVA.US,D,20061011,000000,15.5268,15.7215,15.4463,15.5268,320607.80731226,0
+AVA.US,D,20061012,000000,15.5772,15.7826,15.5772,15.7099,396562.0077714,0
+AVA.US,D,20061013,000000,15.7342,15.8,15.6547,15.6547,289910.79920669,0
+AVA.US,D,20061016,000000,15.676,15.9678,15.676,15.8349,352417.13053507,0
+AVA.US,D,20061017,000000,15.7593,15.894,15.7399,15.8137,332797.87298484,0
+AVA.US,D,20061018,000000,15.894,16.0084,15.7671,15.8,645484.30445755,0
+AVA.US,D,20061019,000000,15.7215,16.2023,15.7215,16.022,735690.17133534,0
+AVA.US,D,20061020,000000,16.0744,16.1751,15.9755,16.0423,485190.20320738,0
+AVA.US,D,20061023,000000,15.9678,16.2187,15.9241,16.1557,428374.42649083,0
+AVA.US,D,20061024,000000,16.1625,16.2245,16.0269,16.1955,253670.78849463,0
+AVA.US,D,20061025,000000,16.1955,16.4096,16.1625,16.2653,542632.3020725,0
+AVA.US,D,20061026,000000,16.3408,16.493,16.2023,16.493,606243.72569269,0
+AVA.US,D,20061027,000000,16.5066,16.6171,16.2885,16.304,418561.7022191,0
+AVA.US,D,20061030,000000,16.2352,16.493,16.1751,16.4872,304629.88561429,0
+AVA.US,D,20061031,000000,16.4872,16.5375,16.2653,16.2653,419033.2495369,0
+AVA.US,D,20061101,000000,16.3902,16.3902,15.9483,15.9483,610358.67252715,0
+AVA.US,D,20061102,000000,15.8,15.9561,15.7342,15.7536,379318.02795761,0
+AVA.US,D,20061103,000000,15.8,15.9124,15.7148,15.9124,503385.53231439,0
+AVA.US,D,20061106,000000,16.056,16.2245,16.0084,16.211,571901.25440603,0
+AVA.US,D,20061107,000000,16.211,16.463,16.211,16.24,444670.15250802,0
+AVA.US,D,20061108,000000,16.2352,16.6122,16.2352,16.5221,479489.33027349,0
+AVA.US,D,20061109,000000,16.5831,16.7411,16.5221,16.6509,542153.53192927,0
+AVA.US,D,20061110,000000,16.6577,16.747,16.6015,16.7197,225976.41210627,0
+AVA.US,D,20061113,000000,16.711,16.9311,16.7063,16.869,394981.240833,0
+AVA.US,D,20061114,000000,16.873,17.1559,16.8409,17.1491,469514.60834554,0
+AVA.US,D,20061115,000000,17.1878,17.2431,17.0745,17.2354,404952.86726434,0
+AVA.US,D,20061116,000000,17.2509,17.3914,17.0318,17.0368,458599.88727862,0
+AVA.US,D,20061117,000000,17.0435,17.088,16.9543,16.9979,314912.0935394,0
+AVA.US,D,20061120,000000,16.9979,17.1938,16.962,17.1938,428374.42649083,0
+AVA.US,D,20061121,000000,17.1938,17.2431,17.1317,17.1821,524431.81380446,0
+AVA.US,D,20061122,000000,17.214,17.2634,17.1878,17.1878,225182.93314044,0
+AVA.US,D,20061124,000000,17.123,17.2828,17.1026,17.2354,72319.055600118,0
+AVA.US,D,20061127,000000,17.1938,17.2431,16.747,16.8099,432802.01848347,0
+AVA.US,D,20061128,000000,16.711,16.8903,16.6703,16.747,360327.15622037,0
+AVA.US,D,20061129,000000,16.8157,17.1627,16.8157,17.0949,406058.99138834,0
+AVA.US,D,20061130,000000,17.0599,17.1317,16.9174,17.0192,316178.15165521,0
+AVA.US,D,20061201,000000,17.0318,17.1073,16.6074,16.7778,630773.47270761,0
+AVA.US,D,20061204,000000,16.8536,17.0812,16.8476,17.0745,372828.83521892,0
+AVA.US,D,20061205,000000,17.0812,17.117,16.7915,16.869,500216.77561214,0
+AVA.US,D,20061206,000000,16.7778,16.8536,16.5957,16.6015,557032.55232869,0
+AVA.US,D,20061207,000000,16.493,16.6122,16.4096,16.4096,508451.82844207,0
+AVA.US,D,20061208,000000,16.3805,16.556,16.1751,16.4988,523476.33718242,0
+AVA.US,D,20061211,000000,16.5899,16.7334,16.4687,16.5066,540569.66949425,0
+AVA.US,D,20061212,000000,16.5066,16.5066,16.056,16.1955,1232429.6724159,0
+AVA.US,D,20061213,000000,16.304,16.336,16.0142,16.2187,1219771.154922,0
+AVA.US,D,20061214,000000,16.1751,16.3738,16.1402,16.2294,672391.39287333,0
+AVA.US,D,20061215,000000,16.2459,16.3738,16.2023,16.3698,817030.53590577,0
+AVA.US,D,20061218,000000,16.4872,16.4988,16.1305,16.1345,665749.48896828,0
+AVA.US,D,20061219,000000,16.1073,16.2517,16.0811,16.2517,449259.74215688,0
+AVA.US,D,20061220,000000,16.272,16.3621,16.1402,16.1519,381218.66287964,0
+AVA.US,D,20061221,000000,16.1519,16.2885,15.9299,16.0142,421096.91394735,0
+AVA.US,D,20061222,000000,16.0084,16.1073,15.9561,16.0423,274079.39768186,0
+AVA.US,D,20061226,000000,16.0423,16.2352,16.0423,16.1345,258892.89128529,0
+AVA.US,D,20061227,000000,16.1886,16.3167,16.1886,16.2245,321398.19078147,0
+AVA.US,D,20061228,000000,16.2187,16.2973,16.0694,16.0744,301771.71040579,0
+AVA.US,D,20061229,000000,16.0423,16.1683,15.9047,15.9939,570324.61479645,0
+AVA.US,D,20070103,000000,16.0269,16.2846,15.9939,16.1345,677614.5274962,0
+AVA.US,D,20070104,000000,16.116,16.1683,15.9939,16.1073,546273.63792475,0
+AVA.US,D,20070105,000000,15.8,16.0811,15.6023,15.6838,559240.67324787,0
+AVA.US,D,20070108,000000,15.6604,15.6654,15.4424,15.6217,738852.73704436,0
+AVA.US,D,20070109,000000,15.648,15.6654,15.3794,15.6654,492301.59076582,0
+AVA.US,D,20070110,000000,15.6091,15.6654,15.5151,15.6023,294972.96800555,0
+AVA.US,D,20070111,000000,15.6392,15.8417,15.6217,15.7283,329627.05261817,0
+AVA.US,D,20070112,000000,15.7468,15.8747,15.7215,15.7342,405904.21655755,0
+AVA.US,D,20070116,000000,15.7671,15.8494,15.6654,15.7399,397357.55040164,0
+AVA.US,D,20070117,000000,15.7051,15.8,15.7051,15.7399,398307.86786266,0
+AVA.US,D,20070118,000000,15.7051,15.804,15.552,15.5694,466347.91530769,0
+AVA.US,D,20070119,000000,15.5772,15.648,15.5209,15.6323,281360.00572195,0
+AVA.US,D,20070122,000000,15.6323,15.6547,15.4541,15.5268,337224.43314528,0
+AVA.US,D,20070123,000000,15.5268,15.6323,15.4957,15.5626,377102.68421299,0
+AVA.US,D,20070124,000000,15.6149,15.7099,15.5819,15.6266,292756.59242871,0
+AVA.US,D,20070125,000000,15.648,15.6964,15.5587,15.6392,422198.91074253,0
+AVA.US,D,20070126,000000,15.6392,15.6711,15.4376,15.6323,277562.86320671,0
+AVA.US,D,20070129,000000,15.4957,15.7749,15.4957,15.6838,345134.45883057,0
+AVA.US,D,20070130,000000,15.6838,15.7671,15.6838,15.7342,153176.52269851,0
+AVA.US,D,20070131,000000,15.7051,15.9483,15.6547,15.894,422198.91074253,0
+AVA.US,D,20070201,000000,15.9561,16.0142,15.8999,16.0084,321873.86542808,0
+AVA.US,D,20070202,000000,16.022,16.0694,15.894,16.0006,537247.16979341,0
+AVA.US,D,20070205,000000,15.9872,16.0811,15.8882,16.0694,456861.25001281,0
+AVA.US,D,20070206,000000,16.0694,16.1228,16.0006,16.116,260789.3988785,0
+AVA.US,D,20070207,000000,16.116,16.1751,16.049,16.1402,234992.56191556,0
+AVA.US,D,20070208,000000,16.0898,16.2653,16.0898,16.2459,197168.68876846,0
+AVA.US,D,20070209,000000,16.2294,16.272,16.1228,16.1625,389920.10386634,0
+AVA.US,D,20070212,000000,16.1751,16.211,16.049,16.1683,283492.80289017,0
+AVA.US,D,20070213,000000,16.1683,16.2653,16.0957,16.24,220354.99025217,0
+AVA.US,D,20070214,000000,16.116,16.3117,15.6091,15.6217,923508.39666001,0
+AVA.US,D,20070215,000000,15.552,15.5772,15.1779,15.2021,1070067.7794264,0
+AVA.US,D,20070216,000000,15.2021,15.2515,15.0732,15.2089,1599089.1828797,0
+AVA.US,D,20070220,000000,15.142,15.3329,15.0528,15.2544,620799.78261186,0
+AVA.US,D,20070221,000000,15.1604,15.1904,15.0595,15.1488,649129.76763864,0
+AVA.US,D,20070222,000000,15.1779,15.1779,14.9289,15.0655,466990.74677154,0
+AVA.US,D,20070223,000000,15.0091,15.1149,14.9646,15.0277,395302.14064882,0
+AVA.US,D,20070226,000000,15.142,15.3378,14.983,15.0461,478940.39554031,0
+AVA.US,D,20070227,000000,14.8793,14.9646,14.5266,14.5984,370927.16846469,0
+AVA.US,D,20070228,000000,14.6913,15.0344,14.5877,14.7669,827634.67547891,0
+AVA.US,D,20070301,000000,14.5984,15.0799,14.4772,14.9404,526847.3329969,0
+AVA.US,D,20070302,000000,14.8493,15.1081,14.8057,14.8735,705466.77421195,0
+AVA.US,D,20070305,000000,14.7437,14.8551,14.484,14.4985,604663.99058647,0
+AVA.US,D,20070306,000000,15.0004,15.0528,14.6081,14.951,693436.6425312,0
+AVA.US,D,20070307,000000,14.8881,14.9686,14.8145,14.827,422678.71271797,0
+AVA.US,D,20070308,000000,14.9404,14.9937,14.7795,14.9132,427110.43203942,0
+AVA.US,D,20070309,000000,14.951,15.1275,14.8735,14.9201,337224.43314528,0
+AVA.US,D,20070312,000000,14.9201,15.142,14.9201,15.1023,623178.1558449,0
+AVA.US,D,20070313,000000,14.9753,15.0839,14.8338,14.9898,1237648.6797099,0
+AVA.US,D,20070314,000000,14.9336,15.1275,14.8493,14.9443,1172925.9728047,0
+AVA.US,D,20070315,000000,14.9443,15.1352,14.9443,15.0595,563829.23106453,0
+AVA.US,D,20070316,000000,15.0595,15.0839,14.8793,14.9007,907068.21413408,0
+AVA.US,D,20070319,000000,14.9898,15.2021,14.9753,15.1604,699135.45180067,0
+AVA.US,D,20070320,000000,15.1275,15.2728,15.0732,15.2728,395772.65613441,0
+AVA.US,D,20070321,000000,15.2835,15.5209,15.1779,15.4288,474423.03414581,0
+AVA.US,D,20070322,000000,15.4288,15.4899,15.3426,15.4899,277246.09071971,0
+AVA.US,D,20070323,000000,15.5209,15.5587,15.4094,15.5587,283260.64064398,0
+AVA.US,D,20070326,000000,15.5209,15.6091,15.4007,15.5626,318394.52723205,0
+AVA.US,D,20070327,000000,15.5452,15.5452,15.3543,15.393,162836.53580387,0
+AVA.US,D,20070328,000000,15.3135,15.4376,15.0839,15.1672,951693.92517806,0
+AVA.US,D,20070329,000000,15.2021,15.2661,15.0412,15.2661,663525.890566,0
+AVA.US,D,20070330,000000,15.2661,15.4007,15.1555,15.3135,450215.21877893,0
+AVA.US,D,20070402,000000,15.3543,15.6217,15.3135,15.6091,290855.95750667,0
+AVA.US,D,20070403,000000,15.6838,15.7283,15.1904,15.2544,905487.44719567,0
+AVA.US,D,20070404,000000,15.2544,15.2903,15.142,15.2621,271076.76596464,0
+AVA.US,D,20070405,000000,15.2758,15.3048,15.1904,15.2437,351623.65156925,0
+AVA.US,D,20070409,000000,15.2243,15.393,15.2166,15.393,293704.84622532,0
+AVA.US,D,20070410,000000,15.4153,15.5151,15.393,15.5025,285481.14354963,0
+AVA.US,D,20070411,000000,15.4832,15.5074,15.3378,15.4288,487400.38779098,0
+AVA.US,D,20070412,000000,15.3329,15.4094,15.2021,15.3794,822413.60452045,0
+AVA.US,D,20070413,000000,15.0799,15.4153,15.0799,15.3378,709576.56188538,0
+AVA.US,D,20070416,000000,15.3853,15.5268,15.3794,15.5151,211578.22551449,0
+AVA.US,D,20070417,000000,15.4899,15.4899,15.3272,15.3853,665905.29563126,0
+AVA.US,D,20070418,000000,15.2621,15.5335,15.1488,15.2835,1056772.621462,0
+AVA.US,D,20070419,000000,15.1672,15.2302,14.9937,15.2021,460184.78154585,0
+AVA.US,D,20070420,000000,15.3272,15.4288,15.1963,15.4007,586937.11330065,0
+AVA.US,D,20070423,000000,15.3329,15.393,15.2243,15.2758,432638.98899504,0
+AVA.US,D,20070424,000000,15.237,15.3272,15.1488,15.2302,382798.39798585,0
+AVA.US,D,20070425,000000,15.2835,15.3135,15.0091,15.2243,633778.16808924,0
+AVA.US,D,20070426,000000,15.1739,15.2437,15.0461,15.0732,273136.30304627,0
+AVA.US,D,20070427,000000,15.0595,15.0595,14.8551,14.9075,344661.87968058,0
+AVA.US,D,20070430,000000,14.9075,15.1604,14.8493,14.9075,756925.27811895,0
+AVA.US,D,20070501,000000,14.9443,15.0277,14.7863,14.9937,539147.80471544,0
+AVA.US,D,20070502,000000,14.9937,15.1846,14.9336,15.1488,252880.40502542,0
+AVA.US,D,20070503,000000,15.1149,15.3135,15.0412,15.1963,394932.74471935,0
+AVA.US,D,20070504,000000,15.1963,15.3194,15.1846,15.3194,455591.06456817,0
+AVA.US,D,20070507,000000,15.2621,15.3493,15.1672,15.3194,498319.23618672,0
+AVA.US,D,20070508,000000,15.3048,15.3048,15.0799,15.1672,362226.75931019,0
+AVA.US,D,20070509,000000,15.1081,15.1604,15.0091,15.0528,439453.20887838,0
+AVA.US,D,20070510,000000,15.0004,15.0412,14.7233,14.8948,761167.14031465,0
+AVA.US,D,20070511,000000,14.9336,15.0595,14.9201,15.0198,551807.35404141,0
+AVA.US,D,20070514,000000,15.0004,15.0877,14.8735,14.8948,689797.37034335,0
+AVA.US,D,20070515,000000,14.8948,14.9686,14.7611,14.7737,1258223.4138822,0
+AVA.US,D,20070516,000000,14.7941,14.9686,14.7941,14.9132,512090.06879771,0
+AVA.US,D,20070517,000000,14.9075,14.9404,14.7611,14.8145,379158.0939658,0
+AVA.US,D,20070518,000000,14.8202,14.9443,14.7233,14.9443,487871.93510877,0
+AVA.US,D,20070521,000000,14.9443,15.1081,14.9075,15.0877,480435.52040568,0
+AVA.US,D,20070522,000000,15.0732,15.1963,15.0655,15.1206,495317.63630171,0
+AVA.US,D,20070523,000000,15.1275,15.1352,14.9201,14.9404,566996.95593459,0
+AVA.US,D,20070524,000000,14.9075,14.951,14.5052,14.5653,676344.34205156,0
+AVA.US,D,20070525,000000,14.6302,14.6729,14.4578,14.5653,526328.32139767,0
+AVA.US,D,20070529,000000,14.5944,14.6603,14.5333,14.6488,562727.23426934,0
+AVA.US,D,20070530,000000,14.5266,14.7126,14.484,14.6981,504644.36760477,0
+AVA.US,D,20070531,000000,14.6865,14.8338,14.6535,14.799,631564.88800902,0
+AVA.US,D,20070601,000000,14.8202,14.8881,14.7437,14.827,817977.75787017,0
+AVA.US,D,20070604,000000,14.737,14.7941,14.5401,14.7194,583790.02507468,0
+AVA.US,D,20070605,000000,14.6488,14.6603,14.4209,14.5149,552916.57366202,0
+AVA.US,D,20070606,000000,14.5149,14.5149,14.2776,14.4927,677927.17265438,0
+AVA.US,D,20070607,000000,14.4152,14.4152,13.98,13.98,682833.53479025,0
+AVA.US,D,20070608,000000,13.9314,14.1244,13.8385,14.0682,643746.69902396,0
+AVA.US,D,20070611,000000,14.0275,14.293,13.98,14.135,457495.82681902,0
+AVA.US,D,20070612,000000,14.075,14.1544,13.9597,14.0206,656407.28018212,0
+AVA.US,D,20070613,000000,14.0546,14.1991,14.0042,14.105,1157735.3390793,0
+AVA.US,D,20070614,000000,14.105,14.2252,14.0595,14.2068,421252.72061034,0
+AVA.US,D,20070615,000000,14.5518,14.6913,14.3521,14.388,733790.5682455,0
+AVA.US,D,20070618,000000,14.3958,14.3958,14.1738,14.1991,491993.07293646,0
+AVA.US,D,20070619,000000,14.1418,14.2068,14.075,14.1806,599117.89248338,0
+AVA.US,D,20070620,000000,14.1931,14.2184,13.9384,13.9994,490247.21284521,0
+AVA.US,D,20070621,000000,13.9994,14.0353,13.823,13.916,360014.51106219,0
+AVA.US,D,20070622,000000,13.916,13.9384,13.6389,13.728,715746.91847267,0
+AVA.US,D,20070625,000000,13.6796,13.7891,13.5632,13.6495,574750.14312467,0
+AVA.US,D,20070626,000000,13.7076,13.8549,13.48,13.5371,905326.48137167,0
+AVA.US,D,20070627,000000,13.4615,13.6874,13.3791,13.6611,426321.08040243,0
+AVA.US,D,20070628,000000,13.7008,13.8278,13.5719,13.5719,329157.56896479,0
+AVA.US,D,20070629,000000,13.6389,13.7135,13.4683,13.6186,608775.84192431,0
+AVA.US,D,20070702,000000,13.48,13.8337,13.3966,13.7076,528070.0541601,0
+AVA.US,D,20070703,000000,13.7076,13.7493,13.5778,13.6611,169168.89004736,0
+AVA.US,D,20070705,000000,13.634,13.6495,13.3142,13.5022,586148.79349585,0
+AVA.US,D,20070706,000000,13.4683,13.4896,13.2715,13.3335,415234.04335724,0
+AVA.US,D,20070709,000000,13.3209,13.3917,13.1999,13.2511,450368.96177751,0
+AVA.US,D,20070710,000000,13.3006,13.7203,13.2715,13.5022,1927602.8885484,0
+AVA.US,D,20070711,000000,13.4683,13.5671,13.3966,13.4857,579181.86244614,0
+AVA.US,D,20070712,000000,13.5632,14.1418,13.5022,13.916,1778538.2171878,0
+AVA.US,D,20070713,000000,13.916,13.9994,13.7823,13.9994,440243.59234758,0
+AVA.US,D,20070716,000000,13.9441,14.0275,13.7445,13.7532,431854.79651908,0
+AVA.US,D,20070717,000000,13.8085,13.8908,13.634,13.6389,421571.55676176,0
+AVA.US,D,20070718,000000,13.5632,13.6874,13.5022,13.6553,583135.84345657,0
+AVA.US,D,20070719,000000,13.7203,13.8385,13.6727,13.8152,412864.95661403,0
+AVA.US,D,20070720,000000,13.7823,13.8434,13.4896,13.5022,520156.93297819,0
+AVA.US,D,20070723,000000,13.5294,13.7338,13.5216,13.5516,280733.68357338,0
+AVA.US,D,20070724,000000,13.3859,13.476,12.9216,12.9411,703727.10511395,0
+AVA.US,D,20070725,000000,12.9886,13.1805,12.8674,13.0506,721761.46839694,0
+AVA.US,D,20070726,000000,12.8267,13.0554,12.5893,12.8916,1091587.6718987,0
+AVA.US,D,20070727,000000,12.8587,13.0506,12.6396,12.6396,743125.55420622,0
+AVA.US,D,20070730,000000,12.6435,12.6901,12.3402,12.6018,667011.41975526,0
+AVA.US,D,20070731,000000,12.6435,12.6949,12.4177,12.5262,1212955.9032065,0
+AVA.US,D,20070801,000000,11.9728,12.4798,11.494,12.3935,1374851.4080392,0
+AVA.US,D,20070802,000000,12.4225,12.4284,11.9273,12.1628,1115479.7466107,0
+AVA.US,D,20070803,000000,12.1822,12.2646,11.8158,11.8605,985559.68998589,0
+AVA.US,D,20070806,000000,11.8809,12.19,11.6909,12.19,999639.04042624,0
+AVA.US,D,20070807,000000,12.1202,12.3741,11.9487,12.3674,828100.03180347,0
+AVA.US,D,20070808,000000,12.5136,13.0458,12.3935,12.8587,1233377.9262124,0
+AVA.US,D,20070809,000000,12.6396,12.9411,12.095,12.1706,1299840.3022156,0
+AVA.US,D,20070810,000000,12.0407,12.7909,12.0407,12.3674,1742138.2724839,0
+AVA.US,D,20070813,000000,12.41,12.6639,12.3402,12.4429,538512.19607703,0
+AVA.US,D,20070814,000000,12.5262,12.7637,12.4429,12.5001,740116.73149577,0
+AVA.US,D,20070815,000000,12.5312,12.8801,12.3674,12.4352,588518.91207126,0
+AVA.US,D,20070816,000000,12.3809,12.6251,12.0805,12.567,805474.0152072,0
+AVA.US,D,20070817,000000,12.567,13.226,12.5486,12.7637,704985.94040432,0
+AVA.US,D,20070820,000000,12.8238,12.9295,12.5195,12.6396,581081.46553596,0
+AVA.US,D,20070821,000000,12.5486,12.7133,12.5262,12.5312,214896.59788651,0
+AVA.US,D,20070822,000000,12.6077,12.7346,12.5069,12.5486,357158.3995181,0
+AVA.US,D,20070823,000000,12.6251,12.6251,12.3547,12.4507,373933.92751072,0
+AVA.US,D,20070824,000000,12.4284,12.6124,12.3063,12.6124,252716.34370479,0
+AVA.US,D,20070827,000000,12.5553,12.5553,12.2171,12.2288,269969.61000843,0
+AVA.US,D,20070828,000000,12.157,12.2588,11.9273,11.938,394665.5001782,0
+AVA.US,D,20070829,000000,12.0446,12.4042,12.002,12.3615,307951.35348292,0
+AVA.US,D,20070830,000000,12.2325,12.4614,12.2228,12.3615,403527.9069889,0
+AVA.US,D,20070831,000000,12.5195,12.5195,12.3111,12.3674,691220.26695436,0
+AVA.US,D,20070904,000000,12.3615,12.41,12.2588,12.2588,587729.56043425,0
+AVA.US,D,20070905,000000,12.2025,12.2094,11.9932,12.1347,456065.70738258,0
+AVA.US,D,20070906,000000,12.2025,12.3547,12.0136,12.316,693757.54234701,0
+AVA.US,D,20070907,000000,12.1347,12.2325,12.0078,12.1018,385013.74173047,0
+AVA.US,D,20070910,000000,12.2025,12.3402,11.9428,12.2646,609249.45290652,0
+AVA.US,D,20070911,000000,12.346,12.567,12.2859,12.5312,679511.03508941,0
+AVA.US,D,20070912,000000,12.5136,12.5136,12.3741,12.4855,414129.98289765,0
+AVA.US,D,20070913,000000,12.5369,12.5369,12.3266,12.3266,271076.76596464,0
+AVA.US,D,20070914,000000,12.2094,12.4284,12.1628,12.4284,198758.74219672,0
+AVA.US,D,20070917,000000,12.3741,12.41,12.2792,12.2792,770341.16045135,0
+AVA.US,D,20070918,000000,12.3353,12.6328,12.1628,12.6077,559240.67324787,0
+AVA.US,D,20070919,000000,12.7133,12.9953,12.7133,12.9633,407802.78781517,0
+AVA.US,D,20070920,000000,12.975,12.975,12.7773,12.85,278359.43766915,0
+AVA.US,D,20070921,000000,12.975,13.0109,12.8413,12.9216,743759.09918023,0
+AVA.US,D,20070924,000000,12.9489,12.9489,12.7453,12.817,394511.75717962,0
+AVA.US,D,20070925,000000,12.7512,12.8801,12.6697,12.7211,629031.73994518,0
+AVA.US,D,20070926,000000,12.8267,12.9556,12.7084,12.8461,954545.90939331,0
+AVA.US,D,20070927,000000,12.9556,12.9556,12.8093,12.8916,189579.562899,0
+AVA.US,D,20070928,000000,12.9295,13.0719,12.7909,12.8587,547216.73256034,0
+AVA.US,D,20071001,000000,12.8801,13.2677,12.85,13.0506,657517.53163495,0
+AVA.US,D,20071002,000000,13.0845,13.226,13.0554,13.2056,386755.4744929,0
+AVA.US,D,20071003,000000,13.1552,13.3917,13.1504,13.3006,486131.23417855,0
+AVA.US,D,20071004,000000,13.3859,13.509,13.2715,13.4683,370457.68481131,0
+AVA.US,D,20071005,000000,13.5913,13.7008,13.4179,13.6263,337699.07595968,0
+AVA.US,D,20071008,000000,13.5845,13.7135,13.4615,13.5632,394034.0188686,0
+AVA.US,D,20071009,000000,13.6116,13.7203,13.5148,13.7203,362226.75931019,0
+AVA.US,D,20071010,000000,13.7135,13.728,13.5294,13.5845,246550.11444634,0
+AVA.US,D,20071011,000000,13.666,13.7445,13.3791,13.5148,420302.40314933,0
+AVA.US,D,20071012,000000,13.4857,13.6727,13.4857,13.5671,207300.24919162,0
+AVA.US,D,20071015,000000,13.5216,13.5671,13.2056,13.3094,472366.59256079,0
+AVA.US,D,20071016,000000,13.2881,13.4344,13.1882,13.2133,491836.23444126,0
+AVA.US,D,20071017,000000,13.3656,13.4082,13.0167,13.1805,510664.07669008,0
+AVA.US,D,20071018,000000,13.1504,13.2677,13.1,13.1261,385808.2525285,0
+AVA.US,D,20071019,000000,13.1136,13.1639,12.7773,12.7773,501956.44471015,0
+AVA.US,D,20071022,000000,12.6435,13.0458,12.6396,12.9022,469673.51050514,0
+AVA.US,D,20071023,000000,13.0506,13.1213,12.7909,12.8916,307156.84268489,0
+AVA.US,D,20071024,000000,12.8587,12.9556,12.6561,12.8858,278832.01681914,0
+AVA.US,D,20071025,000000,12.9556,13.1805,12.9556,13.1388,285004.43707083,0
+AVA.US,D,20071026,000000,13.3859,13.7076,13.3258,13.4411,540569.66949425,0
+AVA.US,D,20071029,000000,13.5216,13.5719,13.3452,13.4033,339598.67904951,0
+AVA.US,D,20071030,000000,13.4179,13.8385,13.413,13.8385,382481.62549884,0
+AVA.US,D,20071031,000000,13.6495,13.9314,13.4615,13.9314,565573.02749136,0
+AVA.US,D,20071101,000000,13.8152,13.8385,13.2715,13.3917,1389249.594631,0
+AVA.US,D,20071102,000000,13.5371,13.5845,13.1261,13.2133,789336.15951742,0
+AVA.US,D,20071105,000000,13.004,13.0912,12.7016,12.7346,1114696.585967,0
+AVA.US,D,20071106,000000,12.817,12.8267,12.4661,12.6396,883020.33275901,0
+AVA.US,D,20071107,000000,12.5136,12.6194,12.3741,12.5312,1071016.033223,0
+AVA.US,D,20071108,000000,12.6396,12.7773,12.5893,12.6561,776043.06521745,0
+AVA.US,D,20071109,000000,12.5001,12.7841,12.4225,12.7569,664322.46502843,0
+AVA.US,D,20071112,000000,12.7211,12.9489,12.6561,12.7569,530919.97471095,0
+AVA.US,D,20071113,000000,12.85,12.9149,12.6396,12.8674,506231.32553642,0
+AVA.US,D,20071114,000000,12.9216,12.9556,12.6949,12.817,440499.48673448,0
+AVA.US,D,20071115,000000,12.7773,12.9216,12.6842,12.9216,638686.59388951,0
+AVA.US,D,20071116,000000,12.9295,12.9682,12.6949,12.8858,697868.36185265,0
+AVA.US,D,20071119,000000,12.8034,13.1213,12.6561,12.9789,603457.77873857,0
+AVA.US,D,20071120,000000,12.9789,13.1999,12.9362,13.1805,470941.63228537,0
+AVA.US,D,20071121,000000,13.132,13.3966,13.0845,13.2056,807217.81163404,0
+AVA.US,D,20071123,000000,13.2831,13.4489,13.222,13.3209,181985.27786851,0
+AVA.US,D,20071126,000000,13.3142,13.4179,13.1688,13.2056,464452.43954668,0
+AVA.US,D,20071127,000000,13.222,13.413,13.0845,13.3258,501168.12490536,0
+AVA.US,D,20071128,000000,13.3529,13.6116,13.3529,13.6116,299087.91484,0
+AVA.US,D,20071129,000000,13.5565,13.6116,13.4489,13.509,353998.92930569,0
+AVA.US,D,20071130,000000,13.6727,13.6874,13.4344,13.509,698817.64748146,0
+AVA.US,D,20071203,000000,13.4857,13.634,13.4683,13.5778,437236.83330155,0
+AVA.US,D,20071204,000000,13.4266,13.5671,13.3917,13.5216,401629.33573129,0
+AVA.US,D,20071205,000000,13.6951,13.9597,13.6389,13.8385,615104.068839,0
+AVA.US,D,20071206,000000,13.7823,13.9935,13.7338,13.9935,594689.26865852,0
+AVA.US,D,20071207,000000,14.0042,14.0206,13.8337,13.9441,293545.94406571,0
+AVA.US,D,20071210,000000,13.9267,13.98,13.823,13.823,342127.69978453,0
+AVA.US,D,20071211,000000,13.9063,13.98,13.413,13.413,485818.58902036,0
+AVA.US,D,20071212,000000,13.7445,13.8627,13.2831,13.413,683467.07976426,0
+AVA.US,D,20071213,000000,13.2764,13.6389,13.2764,13.6039,502471.32898056,0
+AVA.US,D,20071214,000000,13.4896,13.7958,13.4683,13.6951,1055745.9484178,0
+AVA.US,D,20071217,000000,13.634,13.7755,13.5565,13.5913,1109149.4560316,0
+AVA.US,D,20071218,000000,13.7338,13.7397,13.476,13.6796,675241.31342417,0
+AVA.US,D,20071219,000000,13.6389,13.7135,13.5671,13.6186,407012.40434596,0
+AVA.US,D,20071220,000000,13.7076,13.7076,13.4411,13.6951,443880.80087102,0
+AVA.US,D,20071221,000000,13.916,14.0546,13.7532,13.9209,1046646.2201999,0
+AVA.US,D,20071224,000000,13.8908,13.9878,13.8085,13.9712,108400.16415257,0
+AVA.US,D,20071226,000000,13.8549,13.9878,13.8385,13.9093,239747.24471726,0
+AVA.US,D,20071227,000000,13.9314,14.0091,13.7076,13.7397,386755.4744929,0
+AVA.US,D,20071228,000000,13.7008,13.8385,13.634,13.634,454122.76734013,0
+AVA.US,D,20071231,000000,13.5632,13.7076,13.4896,13.6116,601810.97453903,0
+AVA.US,D,20080102,000000,13.6186,13.7338,13.3966,13.5148,715429.11415344,0
+AVA.US,D,20080103,000000,13.5719,13.6116,13.3452,13.3791,670017.14696911,0
+AVA.US,D,20080104,000000,13.2677,13.3335,13.132,13.1882,414609.78487307,0
+AVA.US,D,20080107,000000,13.2831,13.3607,13.1882,13.3209,638525.6280655,0
+AVA.US,D,20080108,000000,13.3607,13.5448,13.0912,13.1136,584564.93106081,0
+AVA.US,D,20080109,000000,13.0845,13.3966,13.0719,13.3966,591213.0259591,0
+AVA.US,D,20080110,000000,13.3094,13.7203,13.2454,13.476,791237.82627165,0
+AVA.US,D,20080111,000000,13.3859,13.6389,13.2938,13.4683,557821.90396568,0
+AVA.US,D,20080114,000000,13.5632,13.6495,13.509,13.509,563201.87708375,0
+AVA.US,D,20080115,000000,13.2764,13.5845,13.2764,13.4411,433915.36543292,0
+AVA.US,D,20080116,000000,13.3859,13.6116,13.3452,13.4489,823359.79465265,0
+AVA.US,D,20080117,000000,13.4489,13.48,13.0506,13.0506,722872.75168198,0
+AVA.US,D,20080118,000000,13.1213,13.1455,12.6435,12.7016,619933.04355947,0
+AVA.US,D,20080122,000000,12.2646,12.7211,12.19,12.41,933020.85776001,0
+AVA.US,D,20080123,000000,12.1202,12.7841,12.0862,12.6949,1022594.211496,0
+AVA.US,D,20080124,000000,12.7637,12.8267,12.4507,12.5312,597219.32122575,0
+AVA.US,D,20080125,000000,12.6697,12.6901,12.2859,12.3674,523797.23699825,0
+AVA.US,D,20080128,000000,12.3353,12.6639,12.2462,12.6018,334851.21907325,0
+AVA.US,D,20080129,000000,12.6901,12.7288,12.6018,12.6435,269178.19470701,0
+AVA.US,D,20080130,000000,12.5553,12.7346,12.3266,12.3266,575382.65626649,0
+AVA.US,D,20080131,000000,12.1202,12.8267,12.0756,12.7346,731417.35417347,0
+AVA.US,D,20080201,000000,12.7569,12.8858,12.6435,12.8267,350513.40011643,0
+AVA.US,D,20080204,000000,12.8267,13.0389,12.7016,12.9295,421888.32924877,0
+AVA.US,D,20080205,000000,12.7569,12.8034,12.4798,12.5369,330580.46557581,0
+AVA.US,D,20080206,000000,12.6435,12.8093,12.5069,12.6251,333109.48631082,0
+AVA.US,D,20080207,000000,12.567,12.6765,12.3935,12.5427,426157.01908179,0
+AVA.US,D,20080208,000000,12.5553,12.6396,12.4555,12.562,288167.00277984,0
+AVA.US,D,20080211,000000,12.5195,12.6396,12.3848,12.5427,466509.91296391,0
+AVA.US,D,20080212,000000,12.5427,12.7211,12.4429,12.6251,444830.08649982,0
+AVA.US,D,20080213,000000,12.7637,12.8587,12.6842,12.8587,374885.27680395,0
+AVA.US,D,20080214,000000,12.8335,12.9489,12.5312,12.6194,381533.37170225,0
+AVA.US,D,20080215,000000,12.6077,12.6328,12.4798,12.5262,346721.41676221,0
+AVA.US,D,20080219,000000,12.6901,12.7084,12.3848,12.4284,372670.96489152,0
+AVA.US,D,20080220,000000,12.1754,12.4042,12.0078,12.3218,1127492.3371441,0
+AVA.US,D,20080221,000000,12.3848,12.5747,12.0078,12.0504,370323.54662463,0
+AVA.US,D,20080222,000000,12.0446,12.1628,11.9671,12.0136,965207.83156994,0
+AVA.US,D,20080225,000000,12.0329,12.1822,11.9796,12.1628,631959.04791142,0
+AVA.US,D,20080226,000000,12.0563,12.2094,12.0078,12.1347,402422.81469711,0
+AVA.US,D,20080227,000000,12.0407,12.1754,12.0214,12.0621,394981.240833,0
+AVA.US,D,20080228,000000,12.0214,12.0805,11.8235,11.9206,1074562.4405124,0
+AVA.US,D,20080229,000000,11.8372,11.8372,11.4456,11.5261,1593388.3099458,0
+AVA.US,D,20080303,000000,11.5134,11.7209,11.4312,11.6957,602284.58552122,0
+AVA.US,D,20080304,000000,11.5959,11.8305,11.5648,11.7345,891863.13475783,0
+AVA.US,D,20080305,000000,11.8546,11.9544,11.3265,11.5203,1149980.0882247,0
+AVA.US,D,20080306,000000,11.4796,11.6279,11.3924,11.4312,525376.97210445,0
+AVA.US,D,20080307,000000,11.3003,11.5261,11.246,11.4679,360166.19039635,0
+AVA.US,D,20080310,000000,11.5261,11.8091,11.494,11.5698,855797.50368845,0
+AVA.US,D,20080311,000000,11.8033,12.1522,11.7858,12.1522,918120.16888431,0
+AVA.US,D,20080312,000000,12.1289,12.4284,12.0805,12.0862,735372.36701612,0
+AVA.US,D,20080313,000000,11.9544,12.2714,11.9428,12.157,775011.23301222,0
+AVA.US,D,20080314,000000,12.2404,12.2588,11.8429,12.1347,687424.15627132,0
+AVA.US,D,20080317,000000,11.8876,12.6124,11.6395,12.1706,480122.8752475,0
+AVA.US,D,20080318,000000,12.4177,12.4507,12.095,12.4042,632988.81645224,0
+AVA.US,D,20080319,000000,12.4739,12.5486,12.0136,12.0136,848049.47565939,0
+AVA.US,D,20080320,000000,12.1347,12.3935,12.0214,12.2588,1558096.5530303,0
+AVA.US,D,20080324,000000,12.2588,12.3063,12.1347,12.252,547216.73256034,0
+AVA.US,D,20080325,000000,12.2325,12.4225,12.2025,12.2792,432328.40750128,0
+AVA.US,D,20080326,000000,12.1754,12.4284,12.1522,12.4042,654824.4495793,0
+AVA.US,D,20080327,000000,12.3993,12.5747,12.2926,12.3063,322663.21706508,0
+AVA.US,D,20080328,000000,12.2714,12.3993,12.2588,12.2976,623491.8328353,0
+AVA.US,D,20080331,000000,12.2926,12.4429,12.2025,12.3615,505444.03756383,0
+AVA.US,D,20080401,000000,12.5136,12.7211,12.4798,12.7016,389292.74988556,0
+AVA.US,D,20080402,000000,12.6697,12.7909,12.6435,12.6639,335722.08545446,0
+AVA.US,D,20080403,000000,12.6251,12.7453,12.5195,12.6328,248600.36503812,0
+AVA.US,D,20080404,000000,12.7288,12.8674,12.5815,12.6077,350513.40011643,0
+AVA.US,D,20080407,000000,12.6697,12.7405,12.5195,12.6396,272339.72858384,0
+AVA.US,D,20080408,000000,12.5747,12.7405,12.5001,12.6949,294658.25918294,0
+AVA.US,D,20080409,000000,12.6949,12.7966,12.5195,12.5486,260318.88339292,0
+AVA.US,D,20080410,000000,12.4614,12.7569,12.4507,12.6396,285484.23904625,0
+AVA.US,D,20080411,000000,12.4661,12.7084,12.4555,12.5747,237684.612139,0
+AVA.US,D,20080414,000000,12.562,12.7453,12.5369,12.6077,338778.37244636,0
+AVA.US,D,20080415,000000,12.6901,12.8587,12.6503,12.8335,231802.13673699,0
+AVA.US,D,20080416,000000,12.9362,13.1882,12.85,13.1882,596616.7312179,0
+AVA.US,D,20080417,000000,13.1882,13.3859,13.0787,13.222,522073.0453833,0
+AVA.US,D,20080418,000000,13.3859,13.3966,13.1455,13.26,332881.45139347,0
+AVA.US,D,20080421,000000,13.1388,13.226,13.004,13.132,424694.91284698,0
+AVA.US,D,20080422,000000,13.0622,13.1688,12.9856,13.0506,1010608.4486,0
+AVA.US,D,20080423,000000,13.132,13.2715,13.0622,13.1688,632911.42903684,0
+AVA.US,D,20080424,000000,13.1939,13.3452,13.068,13.1939,494674.80483785,0
+AVA.US,D,20080425,000000,13.2764,13.3335,13.1455,13.2327,319483.11020857,0
+AVA.US,D,20080428,000000,13.2386,13.3607,13.1939,13.1999,371838.27630191,0
+AVA.US,D,20080429,000000,13.1455,13.2715,13.0506,13.068,702685.98641887,0
+AVA.US,D,20080430,000000,13.0458,13.1736,12.8916,12.975,702076.17358558,0
+AVA.US,D,20080501,000000,13.0109,13.2831,12.9856,13.1455,649235.01452357,0
+AVA.US,D,20080502,000000,13.2056,13.3966,13.0719,13.1213,605606.05338986,0
+AVA.US,D,20080505,000000,13.1688,13.1688,12.9022,12.9633,541800.64531508,0
+AVA.US,D,20080506,000000,12.9362,13.1058,12.8587,13.0719,433159.03242648,0
+AVA.US,D,20080507,000000,13.1058,13.1688,12.8413,12.8461,646086.89446541,0
+AVA.US,D,20080508,000000,12.9091,12.9295,12.7569,12.8267,402683.86824503,0
+AVA.US,D,20080509,000000,12.7773,13.0167,12.6396,12.9411,454739.80299886,0
+AVA.US,D,20080512,000000,13.0109,13.2327,12.9489,13.1639,683245.23584013,0
+AVA.US,D,20080513,000000,13.1736,13.3335,12.9886,13.3006,768738.72503663,0
+AVA.US,D,20080514,000000,13.3006,13.48,13.2327,13.3859,792560.63515875,0
+AVA.US,D,20080515,000000,13.3452,13.3917,13.2056,13.3733,276024.40138871,0
+AVA.US,D,20080516,000000,13.4489,13.4857,13.3006,13.4033,639906.21955609,0
+AVA.US,D,20080519,000000,13.4179,13.5719,13.3607,13.5216,1048341.5205131,0
+AVA.US,D,20080520,000000,13.4266,13.509,13.2677,13.3917,732181.94183755,0
+AVA.US,D,20080521,000000,13.4179,13.4896,13.1688,13.2677,527636.68463389,0
+AVA.US,D,20080522,000000,13.2938,13.4033,13.2386,13.3209,410606.27591678,0
+AVA.US,D,20080523,000000,13.3529,13.3529,13.0167,13.0845,948760.42621859,0
+AVA.US,D,20080527,000000,13.0787,13.2056,13.0167,13.1639,358447.15794243,0
+AVA.US,D,20080528,000000,13.1882,13.2386,13.0389,13.132,413411.8276828,0
+AVA.US,D,20080529,000000,13.1388,13.4179,13.1388,13.2715,733040.4262323,0
+AVA.US,D,20080530,000000,13.2677,13.4179,13.226,13.413,939428.5357545,0
+AVA.US,D,20080602,000000,13.3966,13.4179,13.222,13.4082,724130.55514014,0
+AVA.US,D,20080603,000000,13.4489,13.4944,13.3656,13.4556,1019546.1791617,0
+AVA.US,D,20080604,000000,13.3791,13.6263,13.3529,13.5022,636010.02114915,0
+AVA.US,D,20080605,000000,13.5022,13.7338,13.4556,13.7203,604836.30656476,0
+AVA.US,D,20080606,000000,13.6553,13.728,13.5719,13.5845,758899.17312756,0
+AVA.US,D,20080609,000000,13.5913,13.7891,13.5671,13.7338,729252.57020691,0
+AVA.US,D,20080610,000000,13.6553,13.8627,13.6553,13.8085,1225352.3353201,0
+AVA.US,D,20080611,000000,13.8085,13.8502,13.6796,13.6796,874680.03304414,0
+AVA.US,D,20080612,000000,13.7891,13.8278,13.6874,13.7135,388502.36641636,0
+AVA.US,D,20080613,000000,13.7823,13.9384,13.7135,13.8908,521784.13236584,0
+AVA.US,D,20080616,000000,13.8085,13.9645,13.76,13.9645,536440.27700892,0
+AVA.US,D,20080617,000000,13.98,14.0042,13.9063,13.9314,366458.30318383,0
+AVA.US,D,20080618,000000,13.9063,14.0129,13.8385,13.8908,553421.13961038,0
+AVA.US,D,20080619,000000,13.8763,13.9878,13.6116,13.6495,660627.47390152,0
+AVA.US,D,20080620,000000,13.5913,13.7532,13.5516,13.6389,918104.69140122,0
+AVA.US,D,20080623,000000,13.7397,13.8278,13.5719,13.6186,470277.1323452,0
+AVA.US,D,20080624,000000,13.6389,13.6611,13.3413,13.3413,406599.67146387,0
+AVA.US,D,20080625,000000,13.4411,13.6727,13.3258,13.6186,878102.62046889,0
+AVA.US,D,20080626,000000,13.4857,13.5913,13.4033,13.4683,433823.53236664,0
+AVA.US,D,20080627,000000,13.5448,13.6553,13.2881,13.3656,1923650.9712024,0
+AVA.US,D,20080630,000000,13.3966,13.666,13.3656,13.5632,620335.45811951,0
+AVA.US,D,20080701,000000,13.4615,13.6611,13.3258,13.5845,1187376.7828389,0
+AVA.US,D,20080702,000000,13.5565,13.5845,13.2938,13.3006,627164.12365371,0
+AVA.US,D,20080703,000000,13.3094,13.4266,13.2764,13.3209,340453.03611543,0
+AVA.US,D,20080707,000000,13.3656,13.3733,12.9886,13.0912,440241.52868318,0
+AVA.US,D,20080708,000000,13.132,13.2938,12.8413,13.2938,613946.35310472,0
+AVA.US,D,20080709,000000,13.2715,13.4266,13.2327,13.3656,405365.60014643,0
+AVA.US,D,20080710,000000,13.4615,13.5516,13.3209,13.4857,451095.37164999,0
+AVA.US,D,20080711,000000,13.3142,13.6039,13.222,13.5565,431884.71965302,0
+AVA.US,D,20080714,000000,13.5913,13.7532,13.2715,13.3529,267186.75855093,0
+AVA.US,D,20080715,000000,13.2454,13.3791,13.1939,13.2938,373082.66594141,0
+AVA.US,D,20080716,000000,13.3209,13.3917,13.1136,13.1639,418996.1035775,0
+AVA.US,D,20080717,000000,13.1882,13.1882,12.9411,13.1,307691.33176721,0
+AVA.US,D,20080718,000000,13.1213,13.2511,12.9556,13.1,322152.4601235,0
+AVA.US,D,20080721,000000,13.1504,13.2386,13.0719,13.2386,338134.5091503,0
+AVA.US,D,20080722,000000,13.1455,13.3006,13.1213,13.2386,569860.29030409,0
+AVA.US,D,20080723,000000,13.2386,13.2938,13.0167,13.2386,376411.35663549,0
+AVA.US,D,20080724,000000,13.3006,13.3006,12.975,13.2677,438346.05292217,0
+AVA.US,D,20080725,000000,13.3335,13.4556,13.222,13.3791,482984.1459526,0
+AVA.US,D,20080728,000000,13.2938,13.3791,13.2056,13.3656,332940.26582917,0
+AVA.US,D,20080729,000000,13.3413,13.5216,13.3413,13.4857,329424.81350594,0
+AVA.US,D,20080730,000000,13.9093,14.0129,13.5845,13.9597,851448.33094341,0
+AVA.US,D,20080731,000000,13.8908,14.3802,13.7958,14.293,1233422.2949973,0
+AVA.US,D,20080801,000000,14.3193,14.4209,14.0353,14.0595,800480.97916609,0
+AVA.US,D,20080804,000000,14.0478,14.2707,13.9935,14.0353,661208.39543305,0
+AVA.US,D,20080805,000000,14.0042,14.3444,14.0042,14.3377,718433.80953507,0
+AVA.US,D,20080806,000000,14.2707,14.3648,14.105,14.1118,448742.79422207,0
+AVA.US,D,20080807,000000,14.1418,14.2184,13.9384,14.0275,515831.49237388,0
+AVA.US,D,20080808,000000,13.4896,14.3143,13.4896,14.3143,557229.63227988,0
+AVA.US,D,20080811,000000,14.2378,14.3377,13.7338,14.2485,1128892.5334465,0
+AVA.US,D,20080812,000000,14.2485,14.5877,14.0982,14.4102,889028.69169007,0
+AVA.US,D,20080813,000000,14.4152,14.7737,14.3007,14.6081,722701.4675359,0
+AVA.US,D,20080814,000000,14.6302,14.6981,14.3705,14.484,618639.12597411,0
+AVA.US,D,20080815,000000,14.6672,14.7233,14.4152,14.5266,881070.16989112,0
+AVA.US,D,20080818,000000,14.5984,14.7049,14.5149,14.6603,497983.89072002,0
+AVA.US,D,20080819,000000,14.6981,14.7669,14.5799,14.7233,549479.5405864,0
+AVA.US,D,20080820,000000,14.7863,14.9007,14.5586,14.6672,656994.3927069,0
+AVA.US,D,20080821,000000,14.5799,14.6729,14.3521,14.3744,588009.18696187,0
+AVA.US,D,20080822,000000,14.451,14.5401,14.2252,14.3307,649426.93531374,0
+AVA.US,D,20080825,000000,14.325,14.3648,14.0904,14.2135,637739.37192511,0
+AVA.US,D,20080826,000000,14.1612,14.2135,13.9384,14.075,544025.27554956,0
+AVA.US,D,20080827,000000,14.0478,14.1302,14.0275,14.105,677883.83570176,0
+AVA.US,D,20080828,000000,14.1244,14.4578,14.0595,14.3705,592521.38919534,0
+AVA.US,D,20080829,000000,14.3307,14.4102,14.075,14.0904,329764.28630147,0
+AVA.US,D,20080902,000000,14.293,14.3648,13.9508,14.0798,384462.74333289,0
+AVA.US,D,20080903,000000,14.0798,14.1118,13.8385,13.9597,499248.91700363,0
+AVA.US,D,20080904,000000,13.8549,14.0042,13.7076,13.8763,499777.2150927,0
+AVA.US,D,20080905,000000,13.8549,13.9209,13.5022,13.6437,351664.92485746,0
+AVA.US,D,20080908,000000,13.7338,14.0682,13.7338,14.0478,881792.45243479,0
+AVA.US,D,20080909,000000,14.0798,14.23,13.8763,13.8763,924072.80887626,0
+AVA.US,D,20080910,000000,13.8986,14.1806,13.8085,14.1186,909336.18132118,0
+AVA.US,D,20080911,000000,13.9441,14.2378,13.8705,14.0042,918132.55087077,0
+AVA.US,D,20080912,000000,13.9645,14.3007,13.9645,14.2485,805969.29466572,0
+AVA.US,D,20080915,000000,13.9994,14.2776,13.9093,13.98,507818.28346806,0
+AVA.US,D,20080916,000000,13.7397,13.9712,13.5022,13.9384,969651.93287787,0
+AVA.US,D,20080917,000000,12.6328,13.916,12.6328,13.3094,1276392.947184,0
+AVA.US,D,20080918,000000,13.5148,13.8434,13.26,13.7755,1196626.1267266,0
+AVA.US,D,20080919,000000,14.2863,14.6603,13.8278,13.9597,1601515.0203942,0
+AVA.US,D,20080922,000000,13.9994,14.0595,13.6437,13.7203,557749.67571131,0
+AVA.US,D,20080923,000000,13.7008,13.9508,13.5022,13.6039,548848.0592768,0
+AVA.US,D,20080924,000000,13.5516,13.728,13.3733,13.6727,632757.68603826,0
+AVA.US,D,20080925,000000,13.7008,14.1477,13.666,13.9508,423095.57292888,0
+AVA.US,D,20080926,000000,13.8705,13.9712,13.7203,13.9441,794238.39432446,0
+AVA.US,D,20080929,000000,13.8337,13.9267,13.48,13.5148,597112.01067641,0
+AVA.US,D,20080930,000000,13.5992,13.7677,13.4033,13.7203,437581.46525809,0
+AVA.US,D,20081001,000000,13.666,13.98,13.5148,13.9384,615732.45465198,0
+AVA.US,D,20081002,000000,13.8549,13.9384,13.5992,13.7203,447537.61420635,0
+AVA.US,D,20081003,000000,13.8763,13.9935,13.4082,13.4344,364234.70478156,0
+AVA.US,D,20081006,000000,13.1999,13.4896,12.4855,13.0787,745962.06093839,0
+AVA.US,D,20081007,000000,13.2327,13.3258,12.6018,12.6503,502815.96093711,0
+AVA.US,D,20081008,000000,12.4284,12.7637,12.1289,12.1706,755435.3124146,0
+AVA.US,D,20081009,000000,12.2404,12.3111,11.1655,11.1655,733302.51161243,0
+AVA.US,D,20081010,000000,10.8923,11.1161,9.81171,11.0464,1062560.1683012,0
+AVA.US,D,20081013,000000,11.3739,12.002,11.1461,12.002,558522.51803303,0
+AVA.US,D,20081014,000000,12.157,12.157,11.4573,12.0136,777395.7972385,0
+AVA.US,D,20081015,000000,11.8546,11.8546,11.1927,11.1985,765051.98856733,0
+AVA.US,D,20081016,000000,11.2722,11.5261,10.6597,11.4679,629401.13587466,0
+AVA.US,D,20081017,000000,11.1161,12.0504,10.8991,11.3003,652070.48942354,0
+AVA.US,D,20081020,000000,11.4137,12.346,11.3371,12.3218,442843.80950477,0
+AVA.US,D,20081021,000000,12.2025,12.4555,11.9341,12.0805,402031.75029133,0
+AVA.US,D,20081022,000000,11.8372,12.0446,11.3536,11.6336,376700.26965294,0
+AVA.US,D,20081023,000000,11.7093,12.3615,11.3051,12.0621,670259.62753732,0
+AVA.US,D,20081024,000000,11.4389,12.1347,11.4001,11.8605,604921.94863779,0
+AVA.US,D,20081027,000000,11.7538,12.2094,11.4137,11.6133,670522.74474965,0
+AVA.US,D,20081028,000000,11.8653,12.7773,11.4641,12.7695,552206.67310482,0
+AVA.US,D,20081029,000000,12.8267,13.0389,12.3848,12.6194,740209.59639423,0
+AVA.US,D,20081030,000000,12.85,13.0389,12.4177,12.9633,539386.15795485,0
+AVA.US,D,20081031,000000,12.8801,12.8801,12.2859,12.5486,877973.64144324,0
+AVA.US,D,20081103,000000,12.567,13.0109,12.4798,12.8674,581991.54154098,0
+AVA.US,D,20081104,000000,12.8587,12.9295,12.2325,12.597,815861.47001724,0
+AVA.US,D,20081105,000000,12.4225,12.8335,12.2171,12.2859,527311.65748926,0
+AVA.US,D,20081106,000000,12.2792,12.316,11.9137,12.0214,514538.60662072,0
+AVA.US,D,20081107,000000,12.095,12.2462,11.7742,12.1144,433602.72027473,0
+AVA.US,D,20081110,000000,12.1202,12.2094,11.5134,11.6957,435831.47783803,0
+AVA.US,D,20081111,000000,11.5514,11.8809,11.3138,11.5077,458660.76537873,0
+AVA.US,D,20081112,000000,11.3739,11.4389,11.0803,11.1782,340622.2565971,0
+AVA.US,D,20081113,000000,11.1985,11.8809,10.744,11.8653,605754.6372274,0
+AVA.US,D,20081114,000000,11.6657,11.8653,11.0337,11.2112,758280.07380442,0
+AVA.US,D,20081117,000000,11.1404,11.6075,10.804,11.3739,932168.5643585,0
+AVA.US,D,20081118,000000,11.4262,11.7093,10.9456,11.4456,753809.14485916,0
+AVA.US,D,20081119,000000,11.3865,11.6657,11.1578,11.1715,786286.06351876,0
+AVA.US,D,20081120,000000,11.0512,11.3739,10.4921,10.585,865176.85843397,0
+AVA.US,D,20081121,000000,10.7246,11.1927,10.2236,11.1927,1137117.2679544,0
+AVA.US,D,20081124,000000,11.3265,11.6027,10.8516,11.3739,793179.73448189,0
+AVA.US,D,20081125,000000,11.494,11.494,10.7866,11.2654,726224.14268456,0
+AVA.US,D,20081126,000000,11.0202,11.3051,10.8323,11.2343,720153.87382119,0
+AVA.US,D,20081128,000000,11.1461,11.2926,11.0337,11.1655,335090.60414486,0
+AVA.US,D,20081201,000000,10.9262,11.0202,10.4377,10.4794,729562.11986847,0
+AVA.US,D,20081202,000000,10.6102,11.0279,10.2894,11.0279,1228726.4266313,0
+AVA.US,D,20081203,000000,10.774,11.4729,10.7391,11.2654,1005017.9817121,0
+AVA.US,D,20081204,000000,11.3138,11.3614,10.7121,10.9824,684630.98649176,0
+AVA.US,D,20081205,000000,10.7992,11.4456,10.6839,11.4001,711152.16966277,0
+AVA.US,D,20081208,000000,11.5959,11.7015,11.1336,11.3536,995083.50124015,0
+AVA.US,D,20081209,000000,11.279,11.6909,11.1404,11.246,738001.47547505,0
+AVA.US,D,20081210,000000,11.3303,11.687,11.3303,11.5648,532634.87983603,0
+AVA.US,D,20081211,000000,11.4863,11.687,11.0716,11.246,597071.76922041,0
+AVA.US,D,20081212,000000,11.0512,11.5134,10.9068,11.5134,460974.13318284,0
+AVA.US,D,20081215,000000,11.5698,11.6521,11.1268,11.3681,431444.12730139,0
+AVA.US,D,20081216,000000,11.4863,11.687,11.2722,11.6443,551861.00931607,0
+AVA.US,D,20081217,000000,11.4679,11.747,11.3865,11.5959,398714.40975152,0
+AVA.US,D,20081218,000000,11.6027,11.8876,11.4863,11.6657,547640.81559669,0
+AVA.US,D,20081219,000000,11.8033,12.1522,11.6734,11.7674,1259201.5908128,0
+AVA.US,D,20081222,000000,11.7858,11.8372,11.4389,11.6909,462041.04768307,0
+AVA.US,D,20081223,000000,11.8158,11.8429,11.5028,11.5832,478763.95223321,0
+AVA.US,D,20081224,000000,11.532,11.7093,11.4863,11.6279,138741.19014735,0
+AVA.US,D,20081226,000000,11.6909,11.9341,11.6734,11.7926,157622.68767084,0
+AVA.US,D,20081229,000000,11.7926,11.8235,11.5028,11.6957,304241.91670512,0
+AVA.US,D,20081230,000000,11.7345,12.0329,11.7345,12.0272,396686.85946824,0
+AVA.US,D,20081231,000000,12.095,12.3218,12.0136,12.2462,551948.71505352,0
+AVA.US,D,20090102,000000,12.2171,12.4507,12.1822,12.3848,229390.74487337,0
+AVA.US,D,20090105,000000,12.3993,12.4933,12.2646,12.4284,428053.52667501,0
+AVA.US,D,20090106,000000,12.5001,12.6077,12.2462,12.3111,418666.94910404,0
+AVA.US,D,20090107,000000,12.1202,12.3111,11.9855,12.252,527312.68932146,0
+AVA.US,D,20090108,000000,12.2714,12.4798,12.2462,12.4507,341559.16023945,0
+AVA.US,D,20090109,000000,12.4661,12.5069,12.1018,12.1453,428777.87288307,0
+AVA.US,D,20090112,000000,12.1144,12.2325,12.0214,12.1018,773241.64078025,0
+AVA.US,D,20090113,000000,12.1202,12.2792,12.002,12.2462,536407.25837835,0
+AVA.US,D,20090114,000000,11.9273,12.19,11.7926,12.0756,782087.53827568,0
+AVA.US,D,20090115,000000,12.0504,12.316,11.905,12.316,787487.11620565,0
+AVA.US,D,20090116,000000,12.4739,12.567,12.2094,12.5262,803295.81742197,0
+AVA.US,D,20090120,000000,12.3935,12.5553,12.2094,12.2404,750461.88118539,0
+AVA.US,D,20090121,000000,12.3809,12.6018,12.095,12.562,944495.86371438,0
+AVA.US,D,20090122,000000,12.4933,12.5486,12.2228,12.3615,340229.12852691,0
+AVA.US,D,20090123,000000,12.1416,12.346,11.8605,12.2462,496640.44518881,0
+AVA.US,D,20090126,000000,12.2976,12.5815,12.252,12.4739,478640.13236858,0
+AVA.US,D,20090127,000000,12.5136,12.6328,12.3402,12.4798,460324.07889356,0
+AVA.US,D,20090128,000000,12.6435,12.6435,12.4507,12.5312,390606.27228282,0
+AVA.US,D,20090129,000000,12.3111,12.6328,12.157,12.3063,479267.48634936,0
+AVA.US,D,20090130,000000,12.3935,12.4429,12.002,12.0329,652420.28054112,0
+AVA.US,D,20090202,000000,11.9932,12.1289,11.8158,12.0698,623013.06269208,0
+AVA.US,D,20090203,000000,12.1347,12.2228,11.8158,11.8546,983888.12181342,0
+AVA.US,D,20090204,000000,11.9487,12.1018,11.8498,12.0407,377510.25793405,0
+AVA.US,D,20090205,000000,11.9855,12.2646,11.9544,12.1289,444256.38779373,0
+AVA.US,D,20090206,000000,12.0805,12.3353,12.0805,12.2228,384915.71767099,0
+AVA.US,D,20090209,000000,12.1706,12.1958,11.9341,12.0446,341720.12606346,0
+AVA.US,D,20090210,000000,12.002,12.0563,11.6734,11.7276,642542.55084046,0
+AVA.US,D,20090211,000000,11.7984,11.8429,11.5591,11.5832,351825.89068148,0
+AVA.US,D,20090212,000000,11.3614,11.5591,11.087,11.5203,610060.47301983,0
+AVA.US,D,20090213,000000,11.5648,11.6734,11.3371,11.4312,433273.56580126,0
+AVA.US,D,20090217,000000,11.3614,11.3681,10.8516,10.8807,587943.14970075,0
+AVA.US,D,20090218,000000,10.7925,10.9456,10.4794,10.6044,654045.41626435,0
+AVA.US,D,20090219,000000,10.6102,10.6102,9.84078,9.9096,1064584.6230878,0
+AVA.US,D,20090220,000000,10.243,10.2769,9.23212,9.3901,1394178.6570754,0
+AVA.US,D,20090223,000000,9.5093,9.66921,9.17078,9.2515,892915.60360717,0
+AVA.US,D,20090224,000000,9.32226,9.39785,9.14392,9.32807,936330.9754744,0
+AVA.US,D,20090225,000000,9.29028,9.36393,9.07454,9.11224,857354.53848614,0
+AVA.US,D,20090226,000000,9.22533,9.24471,9.04323,9.06029,726376.85385092,0
+AVA.US,D,20090227,000000,8.94864,9.28349,8.8306,9.04323,888838.8345643,0
+AVA.US,D,20090302,000000,8.87557,9.06689,8.66178,8.67729,546504.76833873,0
+AVA.US,D,20090303,000000,8.80958,8.8306,8.31066,8.32906,698710.33693212,0
+AVA.US,D,20090304,000000,8.35485,8.64928,8.2151,8.54229,705854.74312112,0
+AVA.US,D,20090305,000000,8.31066,8.45486,8.00605,8.06875,469989.25115994,0
+AVA.US,D,20090306,000000,8.13378,8.37229,8.03881,8.26637,619920.66157301,0
+AVA.US,D,20090309,000000,8.12699,8.31066,8.07545,8.16635,879431.62034922,0
+AVA.US,D,20090310,000000,8.33557,8.44778,8.16635,8.4415,959808.25363998,0
+AVA.US,D,20090311,000000,8.39875,8.50129,8.2777,8.28468,971178.01270941,0
+AVA.US,D,20090312,000000,8.31066,8.50671,8.15259,8.39245,791144.96137318,0
+AVA.US,D,20090313,000000,8.39245,8.46707,8.32906,8.41774,1379881.5900397,0
+AVA.US,D,20090316,000000,8.52357,8.66178,8.34787,8.37229,1766460.6212255,0
+AVA.US,D,20090317,000000,8.45486,8.74463,8.33557,8.74463,683241.10851132,0
+AVA.US,D,20090318,000000,8.73388,8.95892,8.56273,8.94864,759854.6497496,0
+AVA.US,D,20090319,000000,9.04983,9.09537,8.81597,8.97209,342005.94358431,0
+AVA.US,D,20090320,000000,9.06029,9.14392,8.93827,8.9438,835085.53583288,0
+AVA.US,D,20090323,000000,9.04983,9.06689,8.8242,9.06689,922001.92164037,0
+AVA.US,D,20090324,000000,8.9438,9.06029,8.74463,8.78834,618251.15706495,0
+AVA.US,D,20090325,000000,9.17747,9.24471,8.71469,8.84078,630642.43001755,0
+AVA.US,D,20090326,000000,8.90988,8.97209,8.81597,8.91831,1180802.9798593,0
+AVA.US,D,20090327,000000,8.89583,8.89583,8.66178,8.68561,649271.12865076,0
+AVA.US,D,20090330,000000,8.71469,8.71469,8.39245,8.45486,690523.78021582,0
+AVA.US,D,20090331,000000,8.53511,8.87073,8.52357,8.70927,947488.17710953,0
+AVA.US,D,20090401,000000,8.57445,8.72738,8.49489,8.66178,864778.57120276,0
+AVA.US,D,20090402,000000,8.81597,8.87557,8.62495,8.78098,906115.83300866,0
+AVA.US,D,20090403,000000,8.74463,8.83438,8.65547,8.73737,513692.50421244,0
+AVA.US,D,20090406,000000,8.64375,8.75899,8.60789,8.67729,449413.48515545,0
+AVA.US,D,20090407,000000,8.58249,8.89583,8.53511,8.73737,709571.40272437,0
+AVA.US,D,20090408,000000,8.83438,8.91831,8.72738,8.88933,458483.29023942,0
+AVA.US,D,20090409,000000,9.02511,9.03655,8.87557,8.9532,621758.35473051,0
+AVA.US,D,20090413,000000,8.86529,8.94864,8.8306,8.92471,527600.57050672,0
+AVA.US,D,20090414,000000,8.8306,8.97209,8.7019,8.87073,593802.92479424,0
+AVA.US,D,20090415,000000,8.84078,8.99836,8.78098,8.99836,600504.6749672,0
+AVA.US,D,20090416,000000,9.08209,9.18802,8.97772,9.14965,474820.28954483,0
+AVA.US,D,20090417,000000,9.12949,9.18802,9.06689,9.12281,383064.6106948,0
+AVA.US,D,20090420,000000,8.96551,9.10109,8.84766,8.86045,588285.71799287,0
+AVA.US,D,20090421,000000,8.84766,9.04983,8.80211,8.91831,603964.40835134,0
+AVA.US,D,20090422,000000,8.80211,8.92471,8.75326,8.7774,556547.59119223,0
+AVA.US,D,20090423,000000,8.83438,8.88933,8.73388,8.8242,789502.28450246,0
+AVA.US,D,20090424,000000,8.90348,8.95892,8.75899,8.91831,641695.41659996,0
+AVA.US,D,20090427,000000,8.87073,8.99178,8.78834,8.93827,834448.89536225,0
+AVA.US,D,20090428,000000,8.87073,9.19665,8.87073,9.08209,808182.57474593,0
+AVA.US,D,20090429,000000,9.77679,9.85918,9.22533,9.5374,1729977.0981131,0
+AVA.US,D,20090430,000000,9.58489,9.74578,9.44728,9.5093,1107147.7015535,0
+AVA.US,D,20090501,000000,9.5374,9.87563,9.5093,9.85918,1328855.4238267,0
+AVA.US,D,20090504,000000,9.84753,10.0113,9.64401,9.81846,940235.42853898,0
+AVA.US,D,20090505,000000,9.78163,9.88238,9.67599,9.73026,589685.91429537,0
+AVA.US,D,20090506,000000,9.86496,9.89408,9.68762,9.77679,951973.55170568,0
+AVA.US,D,20090507,000000,9.86496,9.97841,9.78841,9.88824,1229636.5026363,0
+AVA.US,D,20090508,000000,10.0414,10.2692,9.94153,9.9958,1025026.2400038,0
+AVA.US,D,20090511,000000,9.95893,10.0588,9.83393,9.92897,518524.57442952,0
+AVA.US,D,20090512,000000,9.96476,10.0414,9.85233,9.98997,616670.39012653,0
+AVA.US,D,20090513,000000,9.88824,10.0365,9.66145,9.72347,713475.85578894,0
+AVA.US,D,20090514,000000,9.78841,9.83393,9.6566,9.73026,585551.36264902,0
+AVA.US,D,20090515,000000,9.68762,9.73026,9.48507,9.62559,648028.80267566,0
+AVA.US,D,20090518,000000,9.71766,9.80486,9.62559,9.73803,733243.69717674,0
+AVA.US,D,20090519,000000,9.58489,9.85918,9.54322,9.6818,1074571.7270022,0
+AVA.US,D,20090520,000000,9.76516,9.84753,9.61881,9.63723,838531.85539834,0
+AVA.US,D,20090521,000000,9.5655,9.66921,9.5093,9.61881,659363.4794501,0
+AVA.US,D,20090522,000000,9.67599,9.73803,9.5626,9.68762,515755.13679069,0
+AVA.US,D,20090526,000000,9.6314,10.0036,9.59749,9.9706,824123.35048452,0
+AVA.US,D,20090527,000000,9.94539,10.0462,9.78841,9.86496,750617.68784838,0
+AVA.US,D,20090528,000000,9.91632,10.0665,9.77194,9.9357,633916.43360474,0
+AVA.US,D,20090529,000000,9.98997,10.0113,9.7933,10.0113,634561.32873301,0
+AVA.US,D,20090601,000000,10.1663,10.336,10.024,10.3021,621793.4370255,0
+AVA.US,D,20090602,000000,10.3021,10.3088,10.179,10.243,923540.38345837,0
+AVA.US,D,20090603,000000,10.2003,10.3282,9.98997,10.1256,522528.08338582,0
+AVA.US,D,20090604,000000,10.1867,10.243,10.0965,10.2361,437161.50955057,0
+AVA.US,D,20090605,000000,10.3592,10.3592,9.96476,10.053,692284.08595795,0
+AVA.US,D,20090608,000000,10.0665,10.0734,9.84078,9.9958,759587.40520845,0
+AVA.US,D,20090609,000000,10.024,10.0462,9.85918,9.9096,607231.18911309,0
+AVA.US,D,20090610,000000,9.95893,10.0297,9.80486,9.95122,662827.34016306,0
+AVA.US,D,20090611,000000,10.0113,10.3021,9.92897,10.1713,523457.76420272,0
+AVA.US,D,20090612,000000,10.179,10.4183,10.0588,10.397,586490.32995578,0
+AVA.US,D,20090615,000000,10.2545,10.3912,10.1373,10.336,855547.80029478,0
+AVA.US,D,20090616,000000,10.4183,10.4639,10.3224,10.3863,673724.52008249,0
+AVA.US,D,20090617,000000,9.9357,10.5395,9.9357,10.4958,902863.49789778,0
+AVA.US,D,20090618,000000,10.5318,10.9456,10.4454,10.9407,961455.05783952,0
+AVA.US,D,20090619,000000,11.1336,11.1336,10.8447,10.9601,1181325.0869553,0
+AVA.US,D,20090622,000000,10.9117,11.1113,10.7246,10.9824,895076.26024491,0
+AVA.US,D,20090623,000000,11.1045,11.246,10.8923,11.1268,1568634.6553424,0
+AVA.US,D,20090624,000000,11.2296,11.2296,11.0279,11.1161,796022.4322073,0
+AVA.US,D,20090625,000000,11.1161,11.2605,10.9601,11.2296,886514.11660591,0
+AVA.US,D,20090626,000000,11.2063,11.3924,11.0716,11.2926,1390909.8126493,0
+AVA.US,D,20090629,000000,11.2189,11.4185,11.1268,11.4185,524245.05217531,0
+AVA.US,D,20090630,000000,11.4573,11.4573,11.2112,11.2528,621436.42308248,0
+AVA.US,D,20090701,000000,11.3265,11.4796,11.2343,11.4185,735367.2078551,0
+AVA.US,D,20090702,000000,11.2343,11.2867,11.2189,11.2189,835160.85958386,0
+AVA.US,D,20090706,000000,11.1985,11.4185,11.1161,11.4088,850568.17807234,0
+AVA.US,D,20090707,000000,11.4641,11.4863,11.3196,11.3265,939721.57610077,0
+AVA.US,D,20090708,000000,11.343,11.5028,11.1655,11.3265,1101682.0863625,0
+AVA.US,D,20090709,000000,11.4185,11.4389,11.2189,11.3265,665356.36089807,0
+AVA.US,D,20090710,000000,11.246,11.4001,11.2296,11.3739,591638.14082767,0
+AVA.US,D,20090713,000000,11.1404,11.5203,11.1404,11.5077,740402.54901661,0
+AVA.US,D,20090714,000000,11.5832,11.591,11.3739,11.5077,321438.43223747,0
+AVA.US,D,20090715,000000,11.6075,11.7413,11.4729,11.7413,725624.64817332,0
+AVA.US,D,20090716,000000,11.6279,11.747,11.4863,11.7093,324894.03829279,0
+AVA.US,D,20090717,000000,11.6822,11.7413,11.4456,11.5077,565435.79380806,0
+AVA.US,D,20090720,000000,11.591,11.591,11.3798,11.5397,319981.48516369,0
+AVA.US,D,20090721,000000,11.5445,11.6521,11.4641,11.6075,343878.7190368,0
+AVA.US,D,20090722,000000,11.5261,11.5832,11.3739,11.532,470089.33888385,0
+AVA.US,D,20090723,000000,11.4679,11.6598,11.3798,11.6521,708760.38261105,0
+AVA.US,D,20090724,000000,11.5648,11.7345,11.5397,11.7093,450361.73895206,0
+AVA.US,D,20090727,000000,11.6598,11.7413,11.5261,11.7276,379041.49692661,0
+AVA.US,D,20090728,000000,11.6336,11.7015,11.4456,11.591,467793.51222721,0
+AVA.US,D,20090729,000000,11.5397,11.6598,11.3739,11.6201,500495.37030754,0
+AVA.US,D,20090730,000000,11.7015,11.9428,11.6521,11.8809,406076.53253583,0
+AVA.US,D,20090731,000000,11.8091,11.9273,11.6957,11.7015,433476.83674569,0
+AVA.US,D,20090803,000000,11.8429,11.938,11.6395,11.938,446823.58632034,0
+AVA.US,D,20090804,000000,11.8924,11.9273,11.8033,11.9273,428659.21217948,0
+AVA.US,D,20090805,000000,11.4088,12.0078,11.4088,11.9273,882715.94225847,0
+AVA.US,D,20090806,000000,12.0078,12.0078,11.7276,11.8305,412783.44186981,0
+AVA.US,D,20090807,000000,11.9273,12.3547,11.9273,12.2588,1019651.4260466,0
+AVA.US,D,20090810,000000,12.2976,12.316,12.1416,12.316,397384.37803898,0
+AVA.US,D,20090811,000000,12.2926,12.4284,12.2171,12.3741,299004.33643137,0
+AVA.US,D,20090812,000000,12.346,12.567,12.3063,12.4614,323705.36759236,0
+AVA.US,D,20090813,000000,12.4614,12.5747,12.3218,12.4225,221046.31782968,0
+AVA.US,D,20090814,000000,12.3809,12.5553,12.3353,12.5553,436068.79924523,0
+AVA.US,D,20090817,000000,12.4042,12.6765,12.3993,12.562,514546.86127836,0
+AVA.US,D,20090818,000000,12.6561,12.7133,12.4739,12.4933,524258.46599398,0
+AVA.US,D,20090819,000000,12.3848,12.562,12.3848,12.5427,385642.12754346,0
+AVA.US,D,20090820,000000,12.5553,12.5815,12.3935,12.5136,405679.27713682,0
+AVA.US,D,20090821,000000,12.5747,12.8238,12.5747,12.7841,490881.78965143,0
+AVA.US,D,20090824,000000,12.817,12.9295,12.7695,12.8916,331867.16033573,0
+AVA.US,D,20090825,000000,12.7773,12.85,12.6639,12.7211,598066.45546624,0
+AVA.US,D,20090826,000000,12.6697,12.7405,12.5815,12.6949,388971.85006974,0
+AVA.US,D,20090827,000000,12.7637,12.7637,12.5136,12.6251,547060.92589735,0
+AVA.US,D,20090828,000000,12.7637,12.7637,12.597,12.6561,378944.50469932,0
+AVA.US,D,20090831,000000,12.562,12.7133,12.3111,12.3353,786195.2622847,0
+AVA.US,D,20090901,000000,12.3111,12.5815,11.9206,12.2588,543747.71268635,0
+AVA.US,D,20090902,000000,12.2288,12.2859,12.0563,12.1144,663462.94880148,0
+AVA.US,D,20090903,000000,12.1347,12.1628,11.9544,12.1628,582132.90255308,0
+AVA.US,D,20090904,000000,12.1754,12.2926,12.1144,12.2588,645370.80291498,0
+AVA.US,D,20090908,000000,12.3111,12.3547,12.2325,12.3063,474514.86721208,0
+AVA.US,D,20090909,000000,12.2171,12.3547,12.1754,12.2404,334615.96133046,0
+AVA.US,D,20090910,000000,12.2404,12.3402,12.095,12.316,282752.97919901,0
+AVA.US,D,20090911,000000,12.3353,12.4284,12.2171,12.346,398862.99358906,0
+AVA.US,D,20090914,000000,12.3063,12.4661,12.2976,12.4614,321993.55796389,0
+AVA.US,D,20090915,000000,12.3741,12.5553,12.3741,12.5553,327734.67235378,0
+AVA.US,D,20090916,000000,12.5553,12.7637,12.4661,12.7569,288623.07261456,0
+AVA.US,D,20090917,000000,12.7405,12.8674,12.6765,12.7453,405349.09083114,0
+AVA.US,D,20090918,000000,12.7512,12.9411,12.597,12.9411,594138.27026094,0
+AVA.US,D,20090921,000000,12.8674,12.8858,12.7569,12.7966,236822.00041543,0
+AVA.US,D,20090922,000000,12.9022,12.9022,12.7569,12.8413,566554.29991854,0
+AVA.US,D,20090923,000000,12.8238,12.9953,12.7405,12.7512,567240.46833502,0
+AVA.US,D,20090924,000000,12.8335,12.9295,12.6639,12.6949,259654.38345276,0
+AVA.US,D,20090925,000000,12.6435,12.8587,12.6435,12.7841,413280.78499274,0
+AVA.US,D,20090928,000000,12.8587,13.1639,12.7637,13.0622,560088.83932057,0
+AVA.US,D,20090929,000000,13.0622,13.0845,12.9682,13.004,275595.15919134,0
+AVA.US,D,20090930,000000,12.9856,13.0622,12.7405,12.7773,483821.99370325,0
+AVA.US,D,20091001,000000,12.7016,12.8916,12.6842,12.7695,447373.55288572,0
+AVA.US,D,20091002,000000,12.6765,12.7695,12.5069,12.6697,452865.99571416,0
+AVA.US,D,20091005,000000,12.6697,12.7966,12.5486,12.7288,420433.44583939,0
+AVA.US,D,20091006,000000,12.7637,12.8587,12.6639,12.8461,382328.91433247,0
+AVA.US,D,20091007,000000,12.7569,12.8975,12.7346,12.817,308760.30993183,0
+AVA.US,D,20091008,000000,12.85,13.1,12.817,12.9953,733361.32604813,0
+AVA.US,D,20091009,000000,12.975,13.2056,12.9411,13.1639,445456.40864841,0
+AVA.US,D,20091012,000000,13.1688,13.1939,13.0506,13.1136,166142.52618942,0
+AVA.US,D,20091013,000000,13.132,13.132,12.9411,12.9953,380564.48126153,0
+AVA.US,D,20091014,000000,13.1805,13.1805,12.85,12.9091,603044.01402427,0
+AVA.US,D,20091015,000000,12.8674,13.0109,12.7695,12.9633,561222.82291411,0
+AVA.US,D,20091016,000000,12.9295,13.1136,12.7966,13.0458,374044.33355669,0
+AVA.US,D,20091019,000000,13.1261,13.2881,12.9556,13.222,301210.39368616,0
+AVA.US,D,20091020,000000,13.1939,13.2386,12.9362,13.0622,185124.11143682,0
+AVA.US,D,20091021,000000,13.068,13.3413,13.0458,13.0787,550812.66779556,0
+AVA.US,D,20091022,000000,13.0912,13.2386,12.9789,13.1939,359520.26343588,0
+AVA.US,D,20091023,000000,13.2454,13.26,12.8587,13.0458,681744.95181373,0
+AVA.US,D,20091026,000000,13.068,13.2056,12.6697,12.6842,574619.1004346,0
+AVA.US,D,20091027,000000,12.7405,12.8801,12.6077,12.7966,622359.91290617,0
+AVA.US,D,20091028,000000,12.7637,12.7966,12.4284,12.5893,1456951.2011127,0
+AVA.US,D,20091029,000000,12.6018,12.7211,12.1202,12.252,1348738.8304215,0
+AVA.US,D,20091030,000000,12.1754,12.3402,11.9341,11.9796,937599.09725462,0
+AVA.US,D,20091102,000000,11.9932,12.0329,11.7538,11.8722,677564.99955034,0
+AVA.US,D,20091103,000000,11.8235,11.905,11.6822,11.8973,613190.02009829,0
+AVA.US,D,20091104,000000,11.9341,12.0805,11.8091,11.938,698395.62810951,0
+AVA.US,D,20091105,000000,12.002,12.2859,11.9341,12.2792,581914.15412558,0
+AVA.US,D,20091106,000000,12.2171,12.3615,12.1347,12.19,330802.30949993,0
+AVA.US,D,20091109,000000,12.2588,12.5136,12.2094,12.4352,656370.13422274,0
+AVA.US,D,20091110,000000,12.4042,12.562,12.3848,12.5195,461061.8389203,0
+AVA.US,D,20091111,000000,12.6251,12.6639,12.4933,12.562,413568.66617799,0
+AVA.US,D,20091112,000000,12.567,12.6639,12.346,12.346,332296.40253311,0
+AVA.US,D,20091113,000000,12.4042,12.5427,12.3063,12.4933,310156.3789055,0
+AVA.US,D,20091116,000000,12.597,12.7016,12.5262,12.6328,391707.2372458,0
+AVA.US,D,20091117,000000,12.597,12.9091,12.562,12.8801,682429.0565658,0
+AVA.US,D,20091118,000000,12.9022,12.9362,12.7211,12.7773,366603.79152478,0
+AVA.US,D,20091119,000000,12.7016,12.7773,12.4284,12.6396,734981.30261033,0
+AVA.US,D,20091120,000000,12.597,12.8034,12.5747,12.7773,388707.7010252,0
+AVA.US,D,20091123,000000,12.9682,13.0912,12.9295,13.004,546717.325773,0
+AVA.US,D,20091124,000000,13.0167,13.1455,12.9682,13.1136,302610.58998866,0
+AVA.US,D,20091125,000000,13.1688,13.2386,13.0912,13.1136,311753.65515919,0
+AVA.US,D,20091127,000000,12.9953,13.2386,12.9149,13.0167,365462.58510579,0
+AVA.US,D,20091130,000000,12.9886,13.1805,12.8858,13.1504,580710.00594208,0
+AVA.US,D,20091201,000000,13.0389,13.226,12.9886,13.1639,515741.72297201,0
+AVA.US,D,20091202,000000,13.1882,13.4082,13.1882,13.2386,388758.26080325,0
+AVA.US,D,20091203,000000,13.1999,13.3258,13.1136,13.132,674100.10700518,0
+AVA.US,D,20091204,000000,13.3258,13.4082,13.1261,13.3209,414832.66062941,0
+AVA.US,D,20091207,000000,13.2831,13.48,13.2511,13.3791,207671.70878549,0
+AVA.US,D,20091208,000000,13.2715,13.4082,13.0719,13.2677,302027.6047927,0
+AVA.US,D,20091209,000000,13.2764,13.3209,13.132,13.2831,219392.2908047,0
+AVA.US,D,20091210,000000,13.3656,13.509,13.2511,13.3656,343811.64994347,0
+AVA.US,D,20091211,000000,13.4683,13.6263,13.4344,13.6116,220139.33732129,0
+AVA.US,D,20091214,000000,13.6874,13.8016,13.5992,13.7755,261817.1037549,0
+AVA.US,D,20091215,000000,13.8016,13.8016,13.6437,13.7532,493569.71254605,0
+AVA.US,D,20091216,000000,13.8763,13.9063,13.7135,13.7891,281251.66334041,0
+AVA.US,D,20091217,000000,13.6611,13.7891,13.5778,13.7008,282071.96994356,0
+AVA.US,D,20091218,000000,13.8085,13.8627,13.5992,13.7493,842528.1415292,0
+AVA.US,D,20091221,000000,13.884,13.9508,13.8016,13.8627,280183.71700799,0
+AVA.US,D,20091222,000000,13.9314,14.0275,13.8705,13.9597,382893.32654874,0
+AVA.US,D,20091223,000000,13.9712,14.1186,13.8986,14.0275,207350.80896967,0
+AVA.US,D,20091224,000000,14.0091,14.1806,14.0042,14.0798,177270.83652283,0
+AVA.US,D,20091228,000000,14.1302,14.1418,13.9314,14.0042,215686.98135571,0
+AVA.US,D,20091229,000000,13.9267,14.0904,13.9267,14.0353,213069.22305106,0
+AVA.US,D,20091230,000000,14.0129,14.1186,13.8627,13.9384,235193.76919558,0
+AVA.US,D,20091231,000000,13.8908,13.9712,13.634,13.6437,198379.0279452,0
+AVA.US,D,20100104,000000,13.7532,13.7677,13.5516,13.6495,423212.16996807,0
+AVA.US,D,20100105,000000,13.6553,13.6727,13.1939,13.3733,483234.88117847,0
+AVA.US,D,20100106,000000,13.3209,13.5845,13.3209,13.476,556113.18983382,0
+AVA.US,D,20100107,000000,13.4944,13.5022,13.3258,13.3966,339276.74740148,0
+AVA.US,D,20100108,000000,13.3413,13.4344,13.2831,13.413,217011.85390723,0
+AVA.US,D,20100111,000000,13.5148,13.5148,13.3413,13.4266,258372.84785385,0
+AVA.US,D,20100112,000000,13.3006,13.5294,13.3006,13.4556,201992.50432791,0
+AVA.US,D,20100113,000000,13.509,13.666,13.4344,13.6553,182353.64196578,0
+AVA.US,D,20100114,000000,13.6116,13.6874,13.5719,13.5845,237790.89085614,0
+AVA.US,D,20100115,000000,13.6263,13.6263,13.3452,13.5913,389785.96567967,0
+AVA.US,D,20100119,000000,13.5778,14.135,13.5778,14.105,525872.25156296,0
+AVA.US,D,20100120,000000,13.9712,13.98,13.6263,13.7891,452865.99571416,0
+AVA.US,D,20100121,000000,13.7958,13.9597,13.3209,13.4944,425374.89027023,0
+AVA.US,D,20100122,000000,13.4896,13.5448,13.1,13.2056,459391.30258003,0
+AVA.US,D,20100125,000000,13.2764,13.4344,13.1552,13.3209,311453.39198747,0
+AVA.US,D,20100126,000000,13.2454,13.3258,13.1455,13.1999,216072.88660047,0
+AVA.US,D,20100127,000000,13.1388,13.1999,12.9633,13.1805,284985.86409113,0
+AVA.US,D,20100128,000000,13.2133,13.222,12.8413,12.975,443453.62233805,0
+AVA.US,D,20100129,000000,13.0109,13.0458,12.85,12.8801,219522.30166255,0
+AVA.US,D,20100201,000000,12.9216,12.9489,12.7637,12.9489,496317.48170858,0
+AVA.US,D,20100202,000000,12.9149,12.9682,12.7909,12.9216,321628.28936324,0
+AVA.US,D,20100203,000000,12.8587,12.9295,12.7016,12.7637,300216.73927252,0
+AVA.US,D,20100204,000000,12.7016,12.7569,12.4614,12.4933,239170.45051453,0
+AVA.US,D,20100205,000000,12.4798,12.4798,12.2714,12.3935,540420.0538245,0
+AVA.US,D,20100208,000000,12.346,12.4042,12.2025,12.2462,327973.02559319,0
+AVA.US,D,20100209,000000,12.3674,12.4284,12.2288,12.4042,274277.50946526,0
+AVA.US,D,20100210,000000,12.3266,12.3741,12.1347,12.2325,452579.14636111,0
+AVA.US,D,20100211,000000,12.2325,12.5136,12.1289,12.5136,311464.74214172,0
+AVA.US,D,20100212,000000,12.4352,12.4661,12.3266,12.4555,419342.79919846,0
+AVA.US,D,20100216,000000,12.5136,12.7211,12.4798,12.6901,201854.23881241,0
+AVA.US,D,20100217,000000,12.7637,12.9856,12.6561,12.8674,517127.47362363,0
+AVA.US,D,20100218,000000,12.8674,12.9953,12.7841,12.9953,266231.28192888,0
+AVA.US,D,20100219,000000,13.004,13.2511,12.9216,13.1939,533454.15460698,0
+AVA.US,D,20100222,000000,13.2677,13.5845,13.2056,13.3452,718831.06493409,0
+AVA.US,D,20100223,000000,13.1639,13.2677,13.0787,13.1,414848.13811248,0
+AVA.US,D,20100224,000000,13.1939,13.3142,12.9295,12.9856,422881.9836624,0
+AVA.US,D,20100225,000000,12.8267,12.9789,12.7695,12.9633,383379.3195174,0
+AVA.US,D,20100226,000000,13.0167,13.0167,12.7773,12.8674,364385.35228354,0
+AVA.US,D,20100301,000000,12.8916,13.1882,12.8858,13.1504,335673.58934082,0
+AVA.US,D,20100302,000000,13.1639,13.3859,13.1639,13.3335,547816.22707157,0
+AVA.US,D,20100303,000000,13.3917,13.4615,13.2386,13.2831,374948.21856846,0
+AVA.US,D,20100304,000000,13.3529,13.3733,13.226,13.2938,230806.41865894,0
+AVA.US,D,20100305,000000,13.3258,13.48,13.1999,13.4615,495678.77757354,0
+AVA.US,D,20100308,000000,13.4944,13.5913,13.4615,13.509,425393.46324993,0
+AVA.US,D,20100309,000000,13.4489,13.6039,13.4082,13.5913,368254.72305314,0
+AVA.US,D,20100310,000000,13.5294,13.6389,13.4944,13.6039,320126.97350463,0
+AVA.US,D,20100311,000000,13.5632,13.6116,13.476,13.6116,226948.39804359,0
+AVA.US,D,20100312,000000,13.6495,13.6874,13.509,13.5371,261966.71942466,0
+AVA.US,D,20100315,000000,13.5516,13.6263,13.3917,13.4896,533672.90303449,0
+AVA.US,D,20100316,000000,13.4896,13.5913,13.476,13.5845,354435.3943285,0
+AVA.US,D,20100317,000000,13.6495,13.6495,13.4944,13.5565,308739.67328772,0
+AVA.US,D,20100318,000000,13.4944,13.6116,13.4683,13.5216,201317.68606569,0
+AVA.US,D,20100319,000000,13.5516,13.6796,13.3335,13.4266,631670.13489395,0
+AVA.US,D,20100322,000000,13.3791,13.476,13.2881,13.4344,299304.59960309,0
+AVA.US,D,20100323,000000,13.4033,13.5148,13.3452,13.4683,403582.5940958,0
+AVA.US,D,20100324,000000,13.4556,13.4556,13.2764,13.2881,252517.20008918,0
+AVA.US,D,20100325,000000,13.3656,13.4266,13.1736,13.1805,268625.13264502,0
+AVA.US,D,20100326,000000,13.26,13.3209,13.1552,13.222,180503.56682181,0
+AVA.US,D,20100329,000000,13.2938,13.3529,13.2511,13.3452,324811.49171637,0
+AVA.US,D,20100330,000000,13.3209,13.3733,13.1688,13.1999,428750.01341354,0
+AVA.US,D,20100331,000000,13.1805,13.2133,13.0845,13.0845,565033.37924803,0
+AVA.US,D,20100401,000000,13.1882,13.2938,13.1552,13.2938,234437.43618915,0
+AVA.US,D,20100405,000000,13.3529,13.3529,13.226,13.3335,417283.26211682,0
+AVA.US,D,20100406,000000,13.2386,13.3142,13.2386,13.3142,476990.23267243,0
+AVA.US,D,20100407,000000,13.2715,13.3791,13.1261,13.226,356645.5789121,0
+AVA.US,D,20100408,000000,13.1805,13.1805,13.0167,13.0787,540553.16017896,0
+AVA.US,D,20100409,000000,13.0506,13.0845,12.8916,12.9953,346374.72114125,0
+AVA.US,D,20100412,000000,12.975,13.1688,12.9556,13.1261,437028.40319609,0
+AVA.US,D,20100413,000000,13.0845,13.1805,12.9789,13.1552,573576.94990733,0
+AVA.US,D,20100414,000000,13.1736,13.4411,13.1455,13.413,421103.10494059,0
+AVA.US,D,20100415,000000,13.3607,13.509,13.3258,13.4556,266837.99926555,0
+AVA.US,D,20100416,000000,13.4683,13.5845,13.3791,13.4266,564843.52212227,0
+AVA.US,D,20100419,000000,13.4179,13.5719,13.3452,13.5565,523089.40010545,0
+AVA.US,D,20100420,000000,13.5671,13.6039,13.48,13.6039,396313.33620995,0
+AVA.US,D,20100421,000000,13.5778,13.6263,13.509,13.6263,269914.92290155,0
+AVA.US,D,20100422,000000,13.509,13.6553,13.3791,13.6495,328591.09308413,0
+AVA.US,D,20100423,000000,13.6495,13.8337,13.5448,13.8337,208069.99601671,0
+AVA.US,D,20100426,000000,13.7755,13.8627,13.666,13.6796,341257.86523552,0
+AVA.US,D,20100427,000000,13.6437,13.76,13.4556,13.4556,346768.88104364,0
+AVA.US,D,20100428,000000,13.4857,13.6495,13.3656,13.6389,346309.71571232,0
+AVA.US,D,20100429,000000,13.6874,13.8705,13.6186,13.8705,464396.7206076,0
+AVA.US,D,20100430,000000,13.8385,13.9935,13.6611,13.666,463057.40240521,0
+AVA.US,D,20100503,000000,13.7532,14.0595,13.7076,14.0546,357301.82419463,0
+AVA.US,D,20100504,000000,13.9267,13.9994,13.6796,13.7338,599757.62845062,0
+AVA.US,D,20100505,000000,13.6389,13.8502,13.5565,13.6186,457659.88813966,0
+AVA.US,D,20100506,000000,13.5022,13.5516,12.7966,13.0912,705935.22603313,0
+AVA.US,D,20100507,000000,13.0506,13.1805,12.6396,12.7909,918851.73791781,0
+AVA.US,D,20100510,000000,13.3209,13.3209,12.9295,13.1736,491751.62420043,0
+AVA.US,D,20100511,000000,13.0389,13.3607,12.9856,13.2133,466995.90593257,0
+AVA.US,D,20100512,000000,13.2386,13.48,13.1,13.413,449667.31587795,0
+AVA.US,D,20100513,000000,13.3335,13.509,13.2511,13.3607,388142.25697672,0
+AVA.US,D,20100514,000000,13.2511,13.3142,13.1,13.2454,388030.81909857,0
+AVA.US,D,20100517,000000,13.2938,13.3656,13.0167,13.3094,525319.18950095,0
+AVA.US,D,20100518,000000,13.4082,13.4082,13.1136,13.1939,538396.63087004,0
+AVA.US,D,20100519,000000,13.1882,13.1882,12.7966,12.9091,958031.43858258,0
+AVA.US,D,20100520,000000,12.6765,12.7453,12.4555,12.4614,681113.47050413,0
+AVA.US,D,20100521,000000,12.2714,12.4933,12.0698,12.2792,861698.55207015,0
+AVA.US,D,20100524,000000,12.3063,12.3993,12.1202,12.2926,1046924.8148952,0
+AVA.US,D,20100525,000000,11.8429,12.002,11.6657,12.002,685033.4010518,0
+AVA.US,D,20100526,000000,12.0136,12.2025,11.9428,12.0078,717206.96104306,0
+AVA.US,D,20100527,000000,12.2171,12.252,12.0805,12.2228,358887.75029407,0
+AVA.US,D,20100528,000000,12.1522,12.3547,12.1144,12.1958,330104.7909292,0
+AVA.US,D,20100601,000000,12.1289,12.2228,11.8653,11.8722,446768.89921346,0
+AVA.US,D,20100602,000000,11.8546,12.252,11.8546,12.2325,681057.75156505,0
+AVA.US,D,20100603,000000,12.2025,12.41,12.1822,12.3848,431244.98368578,0
+AVA.US,D,20100604,000000,12.2094,12.2094,12.0136,12.0407,714699.60878435,0
+AVA.US,D,20100607,000000,12.095,12.2714,12.0272,12.0504,458848.55884008,0
+AVA.US,D,20100608,000000,12.0805,12.1416,11.8876,12.1289,391251.1674111,0
+AVA.US,D,20100609,000000,12.2646,12.2646,11.9932,12.0504,434023.70781446,0
+AVA.US,D,20100610,000000,12.252,12.4352,12.1958,12.4352,565471.90793525,0
+AVA.US,D,20100611,000000,12.3615,12.4429,12.2646,12.4042,316786.9326563,0
+AVA.US,D,20100614,000000,12.4933,12.597,12.3848,12.4177,308607.59876545,0
+AVA.US,D,20100615,000000,12.41,12.6077,12.41,12.5747,563840.58121878,0
+AVA.US,D,20100616,000000,12.5001,12.8335,12.4855,12.7453,258120.04896357,0
+AVA.US,D,20100617,000000,12.7841,12.9216,12.7133,12.9022,271540.05862479,0
+AVA.US,D,20100618,000000,12.975,12.9953,12.85,12.9789,479666.80541279,0
+AVA.US,D,20100621,000000,13.1504,13.1504,12.8093,12.8731,243291.58834222,0
+AVA.US,D,20100622,000000,12.9216,12.9411,12.5369,12.5369,271568.94992653,0
+AVA.US,D,20100623,000000,12.562,12.5747,12.3111,12.3402,372482.13959797,0
+AVA.US,D,20100624,000000,12.2646,12.4661,12.2646,12.316,396893.22590928,0
+AVA.US,D,20100625,000000,12.3993,12.567,12.2171,12.3993,765669.02422607,0
+AVA.US,D,20100628,000000,12.4507,12.6503,12.3547,12.6194,317961.15770585,0
+AVA.US,D,20100629,000000,12.4352,12.5815,12.3063,12.5312,728438.45459698,0
+AVA.US,D,20100630,000000,12.568,12.7356,12.2898,12.3382,765444.08480533,0
+AVA.US,D,20100701,000000,12.4042,12.4284,12.0407,12.1822,532266.51573876,0
+AVA.US,D,20100702,000000,12.2792,12.3993,12.2094,12.2792,382465.11618356,0
+AVA.US,D,20100706,000000,12.4855,12.5553,12.252,12.3353,437548.44662752,0
+AVA.US,D,20100707,000000,12.4225,12.7569,12.3266,12.7569,469399.04313855,0
+AVA.US,D,20100708,000000,12.8461,12.9149,12.7637,12.8916,253781.19454058,0
+AVA.US,D,20100709,000000,12.9022,12.9856,12.7966,12.9856,246335.49334765,0
+AVA.US,D,20100712,000000,12.9953,13.0554,12.85,12.9633,241603.51085445,0
+AVA.US,D,20100713,000000,13.1136,13.1882,12.9856,13.1552,356786.93992422,0
+AVA.US,D,20100714,000000,13.1388,13.2511,12.9682,13.1939,482532.2034467,0
+AVA.US,D,20100715,000000,13.2056,13.2938,13.0554,13.2715,419428.44127149,0
+AVA.US,D,20100716,000000,13.2056,13.26,12.9789,13.004,545472.93613349,0
+AVA.US,D,20100719,000000,13.0109,13.1688,12.8731,13.132,494775.92439396,0
+AVA.US,D,20100720,000000,13.0109,13.0912,12.7966,13.068,813293.23965843,0
+AVA.US,D,20100721,000000,13.1639,13.1639,12.7084,12.7453,950284.44238571,0
+AVA.US,D,20100722,000000,12.8916,13.1805,12.8801,13.1688,689935.63585885,0
+AVA.US,D,20100723,000000,13.1455,13.3733,13.0622,13.3413,442984.13868467,0
+AVA.US,D,20100726,000000,13.4033,13.5671,13.3656,13.4857,479393.36987839,0
+AVA.US,D,20100727,000000,13.5778,13.8278,13.4857,13.8085,530373.10364218,0
+AVA.US,D,20100728,000000,13.8278,13.8278,13.5845,13.6186,527524.21492353,0
+AVA.US,D,20100729,000000,13.7397,13.76,13.2677,13.3529,642886.15096479,0
+AVA.US,D,20100730,000000,13.1999,13.3966,13.1736,13.222,433766.78159536,0
+AVA.US,D,20100802,000000,13.4082,13.5371,13.3452,13.5216,400674.89094146,0
+AVA.US,D,20100803,000000,13.5216,13.6389,13.4033,13.5022,338885.6829957,0
+AVA.US,D,20100804,000000,13.5565,13.5565,13.3966,13.4179,761751.15734281,0
+AVA.US,D,20100805,000000,13.3529,13.4556,13.2454,13.3859,442216.45552398,0
+AVA.US,D,20100806,000000,13.2327,13.4344,13.1213,13.3529,385586.40860438,0
+AVA.US,D,20100809,000000,13.413,13.5913,13.3733,13.509,386963.90459836,0
+AVA.US,D,20100810,000000,13.3859,13.5516,13.2831,13.413,529743.68599698,0
+AVA.US,D,20100811,000000,13.1939,13.2881,13.1213,13.1213,558815.55837932,0
+AVA.US,D,20100812,000000,12.9295,13.0912,12.8267,12.975,607946.24883131,0
+AVA.US,D,20100813,000000,12.9362,13.132,12.8916,13.0845,662487.86736753,0
+AVA.US,D,20100816,000000,13.0554,13.2386,12.9411,13.2056,422380.51321065,0
+AVA.US,D,20100817,000000,13.2715,13.5371,13.226,13.4179,498791.81533671,0
+AVA.US,D,20100818,000000,13.4489,13.4683,13.222,13.3142,655753.09856401,0
+AVA.US,D,20100819,000000,13.2454,13.3209,12.9556,13.1213,701160.93841954,0
+AVA.US,D,20100820,000000,13.0254,13.1388,12.9556,13.1213,395568.35335776,0
+AVA.US,D,20100823,000000,13.2454,13.2831,13.0622,13.0787,455506.45432734,0
+AVA.US,D,20100824,000000,12.8413,13.1058,12.7512,12.9886,389974.79097323,0
+AVA.US,D,20100825,000000,12.9411,13.2715,12.9295,13.2056,1559393.5661123,0
+AVA.US,D,20100826,000000,13.2454,13.26,13.1136,13.1455,386568.71286376,0
+AVA.US,D,20100827,000000,13.2056,13.5371,13.068,13.4896,646755.52173441,0
+AVA.US,D,20100830,000000,13.5022,13.5022,13.1999,13.2056,402465.11981752,0
+AVA.US,D,20100831,000000,13.1959,13.3694,13.0458,13.1902,454876.00484995,0
+AVA.US,D,20100901,000000,13.3529,13.4896,13.2511,13.4896,757685.73845421,0
+AVA.US,D,20100902,000000,13.5719,13.5719,13.3142,13.3335,548325.95218095,0
+AVA.US,D,20100903,000000,13.4489,13.4683,13.3335,13.4033,466027.01549185,0
+AVA.US,D,20100907,000000,13.3917,13.413,13.26,13.26,563398.95703495,0
+AVA.US,D,20100908,000000,13.2715,13.3006,13.132,13.1639,832748.43588803,0
+AVA.US,D,20100909,000000,13.3142,13.3142,13.1261,13.1805,968419.92522483,0
+AVA.US,D,20100910,000000,13.1882,13.226,13.1261,13.1639,624621.68910003,0
+AVA.US,D,20100913,000000,13.2454,13.2881,13.1999,13.2511,657848.74977282,0
+AVA.US,D,20100914,000000,13.1939,13.2511,13.1639,13.1882,529078.15422461,0
+AVA.US,D,20100915,000000,13.1688,13.226,13.0389,13.0912,681770.74761887,0
+AVA.US,D,20100916,000000,13.1136,13.1136,12.8674,12.9149,484515.38494515,0
+AVA.US,D,20100917,000000,12.9856,12.9953,12.7966,12.9149,473320.00551842,0
+AVA.US,D,20100920,000000,12.8975,13.1736,12.8674,13.1639,587718.21028,0
+AVA.US,D,20100921,000000,13.132,13.2133,13.0109,13.0845,580877.16275933,0
+AVA.US,D,20100922,000000,13.0719,13.1999,13.0506,13.132,422423.85016327,0
+AVA.US,D,20100923,000000,13.068,13.1,12.8587,12.8587,507858.52492407,0
+AVA.US,D,20100924,000000,13.004,13.1939,12.9789,13.1639,423666.17613837,0
+AVA.US,D,20100927,000000,13.1736,13.2327,13.068,13.1805,200331.25447749,0
+AVA.US,D,20100928,000000,13.2327,13.2677,13.0787,13.26,421313.59871045,0
+AVA.US,D,20100929,000000,13.1882,13.2831,13.1136,13.2511,344868.24612162,0
+AVA.US,D,20100930,000000,13.3656,13.3656,13.1455,13.1939,359248.8915659,0
+AVA.US,D,20101001,000000,13.2056,13.3966,13.2056,13.3607,495233.02606088,0
+AVA.US,D,20101004,000000,13.3607,13.413,13.222,13.2715,340783.22242111,0
+AVA.US,D,20101005,000000,13.4082,13.4857,13.2764,13.4857,431903.29263272,0
+AVA.US,D,20101006,000000,13.4896,13.5294,13.3791,13.4082,399779.26058731,0
+AVA.US,D,20101007,000000,13.5022,13.5992,13.4411,13.5632,445750.4808269,0
+AVA.US,D,20101008,000000,13.5845,13.666,13.48,13.6495,301857.35247884,0
+AVA.US,D,20101011,000000,13.6495,13.7445,13.5516,13.6796,455430.09874415,0
+AVA.US,D,20101012,000000,13.6796,13.6796,13.5216,13.5845,289563.07175353,0
+AVA.US,D,20101013,000000,13.6951,13.728,13.5719,13.6389,423888.0200625,0
+AVA.US,D,20101014,000000,13.6611,13.7397,13.5845,13.634,292846.36183057,0
+AVA.US,D,20101015,000000,13.7135,13.76,13.6116,13.6951,343347.3254511,0
+AVA.US,D,20101018,000000,13.7445,13.8085,13.7076,13.7493,237953.92034457,0
+AVA.US,D,20101019,000000,13.634,13.8152,13.5913,13.6495,371149.01238881,0
+AVA.US,D,20101020,000000,13.7008,13.8016,13.6727,13.7135,605376.98664029,0
+AVA.US,D,20101021,000000,13.7493,13.8085,13.5022,13.5913,607465.41502368,0
+AVA.US,D,20101022,000000,13.5992,13.6437,13.4615,13.5719,265827.83553663,0
+AVA.US,D,20101025,000000,13.6039,13.7338,13.5845,13.6437,553284.93775929,0
+AVA.US,D,20101026,000000,13.6039,13.7203,13.509,13.6039,453306.58806579,0
+AVA.US,D,20101027,000000,13.5565,13.6039,13.4266,13.5371,588442.55648806,0
+AVA.US,D,20101028,000000,13.6796,13.8016,13.6039,13.728,554125.88100654,0
+AVA.US,D,20101029,000000,13.6553,13.883,13.5419,13.7998,1005601.9987403,0
+AVA.US,D,20101101,000000,13.8278,13.9597,13.6263,13.7338,579005.41913904,0
+AVA.US,D,20101102,000000,13.8549,13.9441,13.8502,13.9314,542231.95117687,0
+AVA.US,D,20101103,000000,13.9645,13.9878,13.7532,13.8627,354755.26231213,0
+AVA.US,D,20101104,000000,14.0275,14.0904,13.9063,14.0042,603019.25005135,0
+AVA.US,D,20101105,000000,13.9645,14.0042,13.884,13.9441,433529.46018816,0
+AVA.US,D,20101108,000000,13.9441,13.9441,13.8337,13.8385,872758.761478,0
+AVA.US,D,20101109,000000,13.8502,13.9597,13.7823,13.8152,686360.33726772,0
+AVA.US,D,20101110,000000,13.8085,13.8385,13.6495,13.7958,607531.45228481,0
+AVA.US,D,20101111,000000,13.6796,13.8152,13.6796,13.7532,721900.76574465,0
+AVA.US,D,20101112,000000,13.5992,13.7532,13.5913,13.7135,655636.50152481,0
+AVA.US,D,20101115,000000,13.8337,13.8908,13.76,13.8085,522982.08955611,0
+AVA.US,D,20101116,000000,13.7076,13.7755,13.5216,13.6186,651119.14013033,0
+AVA.US,D,20101117,000000,13.5913,13.666,13.509,13.5992,351063.36668181,0
+AVA.US,D,20101118,000000,13.6874,13.7677,13.5992,13.728,430120.28658208,0
+AVA.US,D,20101119,000000,13.7135,13.7493,13.5448,13.6186,404499.89292624,0
+AVA.US,D,20101122,000000,13.6263,13.6796,13.509,13.6727,455415.65309328,0
+AVA.US,D,20101123,000000,13.5778,13.6553,13.5371,13.6263,417642.33972424,0
+AVA.US,D,20101124,000000,13.7076,13.823,13.6951,13.823,407758.41903035,0
+AVA.US,D,20101126,000000,13.7532,13.8763,13.7493,13.7755,141868.6735614,0
+AVA.US,D,20101129,000000,13.7076,13.7532,13.5371,13.6727,473259.12741831,0
+AVA.US,D,20101130,000000,13.4935,13.5207,13.3569,13.5003,800132.21988074,0
+AVA.US,D,20101201,000000,13.6796,13.823,13.666,13.7493,625936.24332949,0
+AVA.US,D,20101202,000000,13.7755,13.8085,13.6495,13.7338,498270.74007308,0
+AVA.US,D,20101203,000000,13.7445,13.884,13.6727,13.8549,398307.86786266,0
+AVA.US,D,20101206,000000,13.8549,13.8908,13.7823,13.7958,337951.87484997,0
+AVA.US,D,20101207,000000,13.8986,13.9645,13.7677,13.7823,396381.43713549,0
+AVA.US,D,20101208,000000,13.823,13.9063,13.76,13.76,579370.68773969,0
+AVA.US,D,20101209,000000,13.8434,13.8549,13.7823,13.8278,263195.63158109,0
+AVA.US,D,20101210,000000,13.8627,14.0275,13.8549,14.0042,408624.12625054,0
+AVA.US,D,20101213,000000,14.0546,14.1118,14.0091,14.0275,273425.21606375,0
+AVA.US,D,20101214,000000,14.0275,14.1738,14.0275,14.0904,263995.30154015,0
+AVA.US,D,20101215,000000,14.0353,14.1477,13.9441,13.9597,335860.35096997,0
+AVA.US,D,20101216,000000,13.9935,14.1544,13.9063,14.1544,425283.05720397,0
+AVA.US,D,20101217,000000,14.1477,14.2823,14.0798,14.2707,824019.13543179,0
+AVA.US,D,20101220,000000,14.2823,14.3007,14.1931,14.2252,625618.43901028,0
+AVA.US,D,20101221,000000,14.2416,14.3444,14.1991,14.3307,400979.28144199,0
+AVA.US,D,20101222,000000,14.3307,14.3705,14.2776,14.325,185493.50736629,0
+AVA.US,D,20101223,000000,14.3377,14.3802,14.2776,14.3444,229027.53993713,0
+AVA.US,D,20101227,000000,14.3444,14.4102,14.2619,14.3589,168917.12298929,0
+AVA.US,D,20101228,000000,14.3958,14.4102,14.3143,14.3377,432512.0736338,0
+AVA.US,D,20101229,000000,14.3841,14.3841,14.2716,14.3201,192193.19387485,0
+AVA.US,D,20101230,000000,14.3201,14.3841,14.2716,14.3327,354029.88427185,0
+AVA.US,D,20101231,000000,14.3367,14.4171,14.2319,14.2319,298853.68892941,0
+AVA.US,D,20110103,000000,14.2823,14.4636,14.2619,14.3958,454133.08566219,0
+AVA.US,D,20110104,000000,14.4384,14.4927,14.3143,14.451,468504.44461661,0
+AVA.US,D,20110105,000000,14.451,14.4772,14.3444,14.4267,301219.68017601,0
+AVA.US,D,20110106,000000,14.4927,14.5092,14.3444,14.4326,388626.18628099,0
+AVA.US,D,20110107,000000,14.4384,14.5984,14.388,14.5877,502831.43842019,0
+AVA.US,D,20110110,000000,14.5518,14.5518,14.3589,14.5052,413013.54045159,0
+AVA.US,D,20110111,000000,14.5518,14.5518,14.4772,14.5052,358304.76509812,0
+AVA.US,D,20110112,000000,14.574,14.5944,14.4578,14.5092,368257.81854975,0
+AVA.US,D,20110113,000000,14.546,14.546,14.4703,14.5052,227123.80951848,0
+AVA.US,D,20110114,000000,14.4384,14.6081,14.4384,14.6031,209258.66671714,0
+AVA.US,D,20110118,000000,14.5333,14.6371,14.5208,14.6138,188844.89836888,0
+AVA.US,D,20110119,000000,14.6081,14.6913,14.5149,14.5149,399970.14954527,0
+AVA.US,D,20110120,000000,14.5052,14.6488,14.5052,14.5401,281074.1882011,0
+AVA.US,D,20110121,000000,14.5653,14.6215,14.451,14.4985,286345.81893762,0
+AVA.US,D,20110124,000000,14.5149,14.6302,14.4267,14.5653,340017.60292483,0
+AVA.US,D,20110125,000000,14.5208,14.6913,14.4985,14.6371,413331.34477079,0
+AVA.US,D,20110126,000000,14.6603,14.7437,14.5944,14.6981,387810.00700665,0
+AVA.US,D,20110127,000000,14.6981,14.8444,14.6031,14.799,252485.21329082,0
+AVA.US,D,20110128,000000,14.7126,14.7941,14.4703,14.484,344874.43711485,0
+AVA.US,D,20110131,000000,14.5324,14.5324,14.3114,14.3114,476168.89423706,0
+AVA.US,D,20110201,000000,14.4384,14.6302,14.388,14.6302,301039.10954008,0
+AVA.US,D,20110202,000000,14.5877,14.6603,14.5266,14.5266,174763.48426412,0
+AVA.US,D,20110203,000000,14.5518,14.5653,14.4102,14.5518,186564.54919532,0
+AVA.US,D,20110204,000000,14.5518,14.5518,14.4152,14.5092,229144.13697633,0
+AVA.US,D,20110207,000000,14.5333,14.7049,14.5333,14.6865,301642.73138015,0
+AVA.US,D,20110208,000000,14.7233,14.737,14.6371,14.7194,186136.33883016,0
+AVA.US,D,20110209,000000,14.6913,14.7437,14.6371,14.6865,265657.58322277,0
+AVA.US,D,20110210,000000,14.6535,14.7669,14.6535,14.7233,291801.11580667,0
+AVA.US,D,20110211,000000,14.6672,14.8444,14.6672,14.8444,314758.35054082,0
+AVA.US,D,20110214,000000,14.8444,14.8493,14.7233,14.827,364190.33599674,0
+AVA.US,D,20110215,000000,14.8057,14.9686,14.7737,14.8145,493424.22420512,0
+AVA.US,D,20110216,000000,14.6409,14.73,14.5586,14.5984,342927.36974358,0
+AVA.US,D,20110218,000000,14.4035,14.4035,14.0546,14.2252,1132310.9935425,0
+AVA.US,D,20110222,000000,14.0682,14.2068,14.0401,14.075,944162.58191209,0
+AVA.US,D,20110223,000000,14.0857,14.1118,13.916,13.9384,830313.31188369,0
+AVA.US,D,20110224,000000,13.9441,14.0129,13.8705,13.9645,835078.31300744,0
+AVA.US,D,20110225,000000,13.9994,14.1544,13.9267,14.1544,399101.34682847,0
+AVA.US,D,20110228,000000,14.1806,14.3987,14.0391,14.1031,1766152.1033962,0
+AVA.US,D,20110301,000000,14.1477,14.2552,14.0275,14.1186,692914.53543535,0
+AVA.US,D,20110302,000000,14.1477,14.1477,13.9994,14.0595,458403.83915962,0
+AVA.US,D,20110303,000000,14.1186,14.3307,14.1186,14.325,483644.51856395,0
+AVA.US,D,20110304,000000,14.325,14.325,14.1544,14.293,422572.43400083,0
+AVA.US,D,20110307,000000,14.325,14.451,14.1991,14.2378,436792.11362109,0
+AVA.US,D,20110308,000000,14.2485,14.5149,14.2252,14.484,598927.0035254,0
+AVA.US,D,20110309,000000,14.5052,14.6865,14.484,14.6488,521957.48017632,0
+AVA.US,D,20110310,000000,14.5266,14.574,14.3705,14.3705,485773.18840334,0
+AVA.US,D,20110311,000000,14.3744,14.4102,14.2823,14.325,300191.9752996,0
+AVA.US,D,20110314,000000,14.2184,14.2184,14.0595,14.135,315078.21852444,0
+AVA.US,D,20110315,000000,13.9063,14.0595,13.8986,14.0042,435032.83971118,0
+AVA.US,D,20110316,000000,13.9267,13.9994,13.76,13.8385,556354.63856985,0
+AVA.US,D,20110317,000000,14.0323,14.1234,13.7774,13.8656,366219.94994442,0
+AVA.US,D,20110318,000000,13.9314,14.1612,13.9267,14.0478,550491.76797974,0
+AVA.US,D,20110321,000000,14.1738,14.3744,14.1612,14.3521,306994.84502867,0
+AVA.US,D,20110322,000000,14.3648,14.4452,14.3193,14.325,239919.56069553,0
+AVA.US,D,20110323,000000,14.3444,14.3589,14.2485,14.325,286289.06816633,0
+AVA.US,D,20110324,000000,14.3705,14.3705,14.2485,14.3007,194996.68197646,0
+AVA.US,D,20110325,000000,14.3589,14.5518,14.3086,14.4326,244383.26681536,0
+AVA.US,D,20110328,000000,14.4927,14.6138,14.4152,14.4152,209828.23809442,0
+AVA.US,D,20110329,000000,14.4102,14.5944,14.3705,14.4927,304804.26525697,0
+AVA.US,D,20110330,000000,14.4927,14.6603,14.4927,14.5586,442279.39728851,0
+AVA.US,D,20110331,000000,14.5518,14.6438,14.5324,14.6158,271834.13080327,0
+AVA.US,D,20110401,000000,14.7049,14.8493,14.6488,14.7863,432548.18776098,0
+AVA.US,D,20110404,000000,14.7863,14.8619,14.7669,14.8202,326528.46050587,0
+AVA.US,D,20110405,000000,14.7737,14.8493,14.7494,14.7941,222900.52030248,0
+AVA.US,D,20110406,000000,14.8145,14.9646,14.7737,14.9075,213809.04674219,0
+AVA.US,D,20110407,000000,14.951,14.9579,14.8493,14.8619,291605.06768767,0
+AVA.US,D,20110408,000000,14.9404,14.9753,14.7554,14.8619,306666.72238741,0
+AVA.US,D,20110411,000000,14.8551,14.8735,14.6409,14.6913,441905.87403021,0
+AVA.US,D,20110412,000000,14.578,14.799,14.578,14.6071,236416.49035878,0
+AVA.US,D,20110413,000000,14.6488,14.73,14.5266,14.5586,456398.98918486,0
+AVA.US,D,20110414,000000,14.451,14.6488,14.4152,14.6302,234372.43076022,0
+AVA.US,D,20110415,000000,14.6031,14.7669,14.5944,14.7554,517537.11100912,0
+AVA.US,D,20110418,000000,14.6081,14.6796,14.5092,14.6535,445366.63924656,0
+AVA.US,D,20110419,000000,14.6913,14.6981,14.574,14.6409,319837.02865496,0
+AVA.US,D,20110420,000000,14.799,14.9132,14.799,14.9132,283640.35489552,0
+AVA.US,D,20110421,000000,14.951,14.9753,14.8551,14.9753,197143.92479553,0
+AVA.US,D,20110425,000000,14.9201,14.9753,14.8735,14.9075,240495.32306605,0
+AVA.US,D,20110426,000000,14.951,15.0799,14.9201,15.0595,315128.77830249,0
+AVA.US,D,20110427,000000,15.1023,15.299,15.0877,15.2758,285648.30036689,0
+AVA.US,D,20110428,000000,15.2835,15.4957,15.237,15.4832,288926.4312829,0
+AVA.US,D,20110429,000000,15.5151,15.5209,15.361,15.3882,332508.95996739,0
+AVA.US,D,20110502,000000,15.4424,15.5074,15.3726,15.4288,266340.65614264,0
+AVA.US,D,20110503,000000,15.456,15.5617,15.3726,15.4298,233499.5007146,0
+AVA.US,D,20110504,000000,15.4231,15.4298,15.2612,15.3125,352618.3378151,0
+AVA.US,D,20110505,000000,15.2418,15.4357,15.1652,15.2612,491559.70341026,0
+AVA.US,D,20110506,000000,15.7875,15.7875,15.3726,15.4172,550566.05989851,0
+AVA.US,D,20110509,000000,15.4221,15.8349,15.3669,15.7933,941737.7762298,0
+AVA.US,D,20110510,000000,15.8494,16.116,15.8214,16.056,1077152.3393475,0
+AVA.US,D,20110511,000000,16.0346,16.0578,15.7806,15.804,737662.00267953,0
+AVA.US,D,20110512,000000,15.7399,16.049,15.7283,15.9939,555096.83511167,0
+AVA.US,D,20110513,000000,15.988,16.0908,15.8407,15.9047,492309.84542346,0
+AVA.US,D,20110516,000000,15.8747,15.9377,15.7806,15.7806,407846.12476779,0
+AVA.US,D,20110517,000000,15.7449,15.8747,15.7021,15.804,485430.6201112,0
+AVA.US,D,20110518,000000,15.834,15.834,15.644,15.7981,399480.02924779,0
+AVA.US,D,20110519,000000,15.8805,15.9822,15.8127,15.9309,729839.68273169,0
+AVA.US,D,20110520,000000,15.8747,16.0084,15.8127,15.8999,342592.02427688,0
+AVA.US,D,20110523,000000,15.7449,15.7981,15.6188,15.6188,516134.85104221,0
+AVA.US,D,20110524,000000,15.7128,15.7128,15.5732,15.6043,470814.71692413,0
+AVA.US,D,20110525,000000,15.5732,15.644,15.4395,15.5403,848477.68602455,0
+AVA.US,D,20110526,000000,15.5103,15.611,15.4231,15.5548,585363.56918767,0
+AVA.US,D,20110527,000000,15.6304,15.6634,15.5548,15.6304,454821.31774307,0
+AVA.US,D,20110531,000000,15.7719,15.9638,15.7118,15.9318,939908.33772993,0
+AVA.US,D,20110601,000000,15.9377,15.988,15.6886,15.7255,670983.9737454,0
+AVA.US,D,20110602,000000,15.7574,15.7574,15.5548,15.6886,403130.65158989,0
+AVA.US,D,20110603,000000,15.4919,15.5926,15.4017,15.4773,484605.15434702,0
+AVA.US,D,20110606,000000,15.4773,15.5345,15.3543,15.4395,501121.69245612,0
+AVA.US,D,20110607,000000,15.5403,15.6246,15.4231,15.4618,551727.90296159,0
+AVA.US,D,20110608,000000,15.4618,15.5548,15.4298,15.486,873227.21329918,0
+AVA.US,D,20110609,000000,15.5481,15.5481,15.4172,15.4357,567403.49782345,0
+AVA.US,D,20110610,000000,15.3794,15.4444,15.2661,15.299,504921.93046799,0
+AVA.US,D,20110613,000000,15.3726,15.5345,15.2903,15.4104,425981.6076069,0
+AVA.US,D,20110614,000000,15.5617,15.6798,15.4104,15.6304,690534.09853787,0
+AVA.US,D,20110615,000000,15.5345,15.6517,15.36,15.4104,570444.30733225,0
+AVA.US,D,20110616,000000,15.4308,15.6276,15.4308,15.5694,498793.87900112,0
+AVA.US,D,20110617,000000,15.6944,15.8553,15.6944,15.7652,865717.53850951,0
+AVA.US,D,20110620,000000,15.7526,16.0287,15.7255,15.988,559047.7206255,0
+AVA.US,D,20110621,000000,16.0647,16.1335,15.9687,15.9822,497007.77745388,0
+AVA.US,D,20110622,000000,16.0084,16.0578,15.8805,15.893,420396.29988,0
+AVA.US,D,20110623,000000,15.7574,15.8688,15.6701,15.8553,550378.26643716,0
+AVA.US,D,20110624,000000,15.8999,16.0403,15.8407,15.9047,673487.19867528,0
+AVA.US,D,20110627,000000,15.9445,16.049,15.9124,16.0162,430510.31915566,0
+AVA.US,D,20110628,000000,16.0287,16.1858,16.0162,16.1257,445126.22234273,0
+AVA.US,D,20110629,000000,16.1722,16.2953,16.0966,16.2323,481904.84946593,0
+AVA.US,D,20110630,000000,16.2914,16.5104,16.209,16.4165,739713.28510353,0
+AVA.US,D,20110701,000000,16.4493,16.7488,16.4086,16.5637,647058.88040274,0
+AVA.US,D,20110705,000000,16.6268,16.6597,16.463,16.5231,685333.66422352,0
+AVA.US,D,20110706,000000,16.5734,16.7478,16.4513,16.7023,478130.40725919,0
+AVA.US,D,20110707,000000,16.8516,16.9301,16.7304,16.8573,703743.61442923,0
+AVA.US,D,20110708,000000,16.7488,16.8322,16.6025,16.7381,470517.54924902,0
+AVA.US,D,20110711,000000,16.5967,16.6529,16.4872,16.557,459168.4268237,0
+AVA.US,D,20110712,000000,16.5017,16.6907,16.464,16.6161,445727.78051838,0
+AVA.US,D,20110713,000000,16.709,16.7381,16.5181,16.6131,482251.54508688,0
+AVA.US,D,20110714,000000,16.6723,16.6723,16.3785,16.4086,515514.71988687,0
+AVA.US,D,20110715,000000,16.4359,16.4804,16.2827,16.4222,581809.93907286,0
+AVA.US,D,20110718,000000,16.4086,16.4687,16.1789,16.2953,548094.82176698,0
+AVA.US,D,20110719,000000,16.3785,16.5395,16.2681,16.5395,460740.93910447,0
+AVA.US,D,20110720,000000,16.5918,16.7488,16.4872,16.6994,380844.10778914,0
+AVA.US,D,20110721,000000,16.8176,16.9543,16.7808,16.8758,408724.21397444,0
+AVA.US,D,20110722,000000,16.8942,16.8942,16.7237,16.7567,320653.20792929,0
+AVA.US,D,20110725,000000,16.6462,16.8128,16.6131,16.6936,319161.17856054,0
+AVA.US,D,20110726,000000,16.7207,16.7207,16.5094,16.5201,288258.83584612,0
+AVA.US,D,20110727,000000,16.4872,16.4872,16.302,16.3408,521769.68671496,0
+AVA.US,D,20110728,000000,16.3147,16.3524,16.1761,16.2313,388306.31829737,0
+AVA.US,D,20110729,000000,16.0694,16.2594,15.9784,16.1101,397100.62418253,0
+AVA.US,D,20110801,000000,16.2953,16.3341,15.9822,16.1373,424902.31112024,0
+AVA.US,D,20110802,000000,16.0734,16.1896,15.8262,15.8262,464176.94034789,0
+AVA.US,D,20110803,000000,15.8127,15.9164,15.6246,15.9124,547542.79153719,0
+AVA.US,D,20110804,000000,15.738,15.738,15.11,15.1226,1222731.4815189,0
+AVA.US,D,20110805,000000,15.2602,15.2602,14.484,14.6719,1159489.4538282,0
+AVA.US,D,20110808,000000,14.2562,14.5974,13.6611,13.666,1492080.960372,0
+AVA.US,D,20110809,000000,13.8947,14.5363,13.5003,14.5363,1732751.694913,0
+AVA.US,D,20110810,000000,14.2629,14.5702,14.1176,14.1408,1331367.9352465,0
+AVA.US,D,20110811,000000,14.2068,15.0916,14.1544,14.8396,864359.64732743,0
+AVA.US,D,20110812,000000,14.9937,15.0665,14.7554,14.8716,686371.68742198,0
+AVA.US,D,20110815,000000,15.0431,15.3726,14.9977,15.3726,358708.21149036,0
+AVA.US,D,20110816,000000,15.2283,15.4501,15.0887,15.4124,793477.93398921,0
+AVA.US,D,20110817,000000,15.4802,15.641,15.3329,15.4037,401119.6106219,0
+AVA.US,D,20110818,000000,15.0887,15.206,14.8968,15.0595,799115.86515858,0
+AVA.US,D,20110819,000000,14.8357,15.1303,14.7805,14.8581,544741.36709999,0
+AVA.US,D,20110822,000000,15.1507,15.1507,14.8474,15.0277,795282.60851615,0
+AVA.US,D,20110823,000000,15.1507,15.552,14.9035,15.5316,852984.72909699,0
+AVA.US,D,20110824,000000,15.552,15.8407,15.5199,15.7235,617013.99025087,0
+AVA.US,D,20110825,000000,15.8262,15.9638,15.4715,15.6934,1181584.0768387,0
+AVA.US,D,20110826,000000,15.6497,16.0473,15.3378,15.9899,808684.04519768,0
+AVA.US,D,20110829,000000,16.213,16.464,16.0937,16.3331,640347.84373993,0
+AVA.US,D,20110830,000000,16.2933,16.4881,16.1896,16.4368,590428.83348314,0
+AVA.US,D,20110831,000000,16.4755,16.4881,16.2914,16.4086,552565.75071224,0
+AVA.US,D,20110901,000000,16.3902,16.4881,15.8621,15.9396,1013337.6447829,0
+AVA.US,D,20110902,000000,15.6654,15.804,15.5278,15.5393,1170517.6764377,0
+AVA.US,D,20110906,000000,15.2137,15.5006,15.1372,15.458,741380.72594718,0
+AVA.US,D,20110907,000000,15.6673,15.7178,15.5199,15.7118,531915.69278899,0
+AVA.US,D,20110908,000000,15.6741,15.8262,15.5626,15.5897,610002.69041635,0
+AVA.US,D,20110909,000000,15.4715,15.5365,15.1158,15.3194,749621.96977034,0
+AVA.US,D,20110912,000000,15.1759,15.487,15.1585,15.4638,478982.70066072,0
+AVA.US,D,20110913,000000,15.5316,15.6567,15.3813,15.6149,395691.1413902,0
+AVA.US,D,20110914,000000,15.7071,15.8698,15.4638,15.7429,403446.39224469,0
+AVA.US,D,20110915,000000,15.8882,15.9009,15.6867,15.8698,482773.65218273,0
+AVA.US,D,20110916,000000,15.834,16.0239,15.7312,15.8087,1082375.4739704,0
+AVA.US,D,20110919,000000,15.5442,15.8882,15.5064,15.804,458920.78709445,0
+AVA.US,D,20110920,000000,15.9009,16.2362,15.7796,15.9396,494375.57349833,0
+AVA.US,D,20110921,000000,15.9464,16.1295,15.3436,15.36,643416.51271829,0
+AVA.US,D,20110922,000000,15.0344,15.2205,14.7485,14.8968,758842.42235628,0
+AVA.US,D,20110923,000000,14.8968,15.1158,14.8765,15.0887,402916.0304912,0
+AVA.US,D,20110926,000000,15.2496,15.4357,15.11,15.424,582107.10674796,0
+AVA.US,D,20110927,000000,15.6567,15.8553,15.5578,15.641,504306.95847367,0
+AVA.US,D,20110928,000000,15.6614,15.7312,15.234,15.2661,575856.26724868,0
+AVA.US,D,20110929,000000,15.552,15.7913,15.3503,15.641,381989.44153695,0
+AVA.US,D,20110930,000000,15.4454,15.7943,15.4124,15.424,536681.72574494,0
+AVA.US,D,20111003,000000,15.4715,15.7178,15.2602,15.2825,1052526.6319375,0
+AVA.US,D,20111004,000000,15.1585,15.4802,14.9627,15.4638,1104047.0457768,0
+AVA.US,D,20111005,000000,15.5365,15.6333,15.299,15.5946,893113.71539057,0
+AVA.US,D,20111006,000000,15.5819,15.9899,15.5199,15.9775,612830.94249087,0
+AVA.US,D,20111007,000000,16.0239,16.0366,15.6673,15.7071,538252.1743613,0
+AVA.US,D,20111010,000000,15.9638,16.0607,15.8747,16.0607,420281.76650522,0
+AVA.US,D,20111011,000000,15.9464,16.0473,15.7429,15.7971,464421.48458052,0
+AVA.US,D,20111012,000000,15.9009,16.0413,15.7719,15.9581,546397.45778938,0
+AVA.US,D,20111013,000000,15.9134,15.9134,15.7796,15.8621,428482.76887238,0
+AVA.US,D,20111014,000000,15.9899,16.1451,15.8553,16.1295,337358.57133196,0
+AVA.US,D,20111017,000000,16.0413,16.0879,15.8553,15.9009,454171.26345378,0
+AVA.US,D,20111018,000000,15.9512,16.2681,15.7913,16.1451,419042.53602674,0
+AVA.US,D,20111019,000000,16.1567,16.3331,15.9581,16.0036,431401.82218098,0
+AVA.US,D,20111020,000000,15.9396,16.1345,15.8553,16.0607,250721.81205208,0
+AVA.US,D,20111021,000000,16.2933,16.4513,16.2197,16.4513,444119.15411043,0
+AVA.US,D,20111024,000000,16.4232,16.6422,16.3865,16.6161,423806.50531828,0
+AVA.US,D,20111025,000000,16.5027,16.5473,16.1373,16.1606,554172.31345578,0
+AVA.US,D,20111026,000000,16.3408,16.3865,16.1063,16.2817,447198.14141084,0
+AVA.US,D,20111027,000000,16.6956,17.0385,16.5453,16.8573,927225.05626325,0
+AVA.US,D,20111028,000000,16.7595,16.8167,16.6161,16.6238,347946.20158982,0
+AVA.US,D,20111031,000000,16.4872,16.6723,16.4475,16.4553,330904.46088825,0
+AVA.US,D,20111101,000000,16.0326,16.3311,15.9318,16.0326,505712.31393719,0
+AVA.US,D,20111102,000000,15.8117,16.1295,15.5897,15.6673,827196.14679169,0
+AVA.US,D,20111103,000000,15.646,16.273,15.6314,16.0908,617749.6866132,0
+AVA.US,D,20111104,000000,15.959,16.1101,15.8407,16.0627,435683.92583268,0
+AVA.US,D,20111107,000000,16.1063,16.2265,15.6023,15.8698,532826.8006262,0
+AVA.US,D,20111108,000000,15.9174,16.1519,15.6276,16.1345,562894.39108659,0
+AVA.US,D,20111109,000000,15.8543,15.9057,15.3552,15.6198,1184931.3405125,0
+AVA.US,D,20111110,000000,15.7565,15.8621,15.612,15.8184,393737.8830257,0
+AVA.US,D,20111111,000000,15.9464,16.1257,15.9057,15.9464,763576.46851387,0
+AVA.US,D,20111114,000000,15.9464,15.9968,15.7913,15.8117,409340.21780097,0
+AVA.US,D,20111115,000000,15.7642,16.0036,15.6992,15.9832,308756.182603,0
+AVA.US,D,20111116,000000,15.8553,15.9464,15.6614,15.6741,327789.35946065,0
+AVA.US,D,20111117,000000,15.6614,15.8747,15.5578,15.678,428064.87682926,0
+AVA.US,D,20111118,000000,15.6751,15.9784,15.6751,15.9134,602813.91544251,0
+AVA.US,D,20111121,000000,15.7051,15.7565,15.5607,15.6751,563245.21403637,0
+AVA.US,D,20111122,000000,15.646,15.7225,15.5209,15.5655,598214.00747159,0
+AVA.US,D,20111123,000000,15.4521,15.4889,15.2409,15.3552,633629.58425168,0
+AVA.US,D,20111125,000000,15.3339,15.4822,15.3048,15.3048,249785.94024193,0
+AVA.US,D,20111128,000000,15.6198,15.6925,15.4521,15.5994,707248.74843039,0
+AVA.US,D,20111129,000000,15.5994,15.8747,15.5859,15.8078,828954.3888694,0
+AVA.US,D,20111130,000000,16.1955,16.3942,16.117,16.3477,1089089.6061298,0
+AVA.US,D,20111201,000000,16.2914,16.5269,16.273,16.4436,1052681.4067683,0
+AVA.US,D,20111202,000000,16.6452,16.8157,16.5957,16.6374,1526135.5504734,0
+AVA.US,D,20111205,000000,16.8865,17.1821,16.8022,16.8293,1621516.0558604,0
+AVA.US,D,20111206,000000,16.7247,16.7761,16.5686,16.5957,1079742.2381827,0
+AVA.US,D,20111207,000000,16.5143,16.6723,16.2914,16.6006,918535.99726301,0
+AVA.US,D,20111208,000000,16.5201,16.5201,16.1799,16.2235,1026409.926991,0
+AVA.US,D,20111209,000000,16.307,16.6869,16.2856,16.6374,1176236.0905191,0
+AVA.US,D,20111212,000000,16.5337,16.6665,16.3671,16.5337,1039539.9918025,0
+AVA.US,D,20111213,000000,16.6171,16.8633,16.4949,16.5879,1548397.3303012,0
+AVA.US,D,20111214,000000,16.4949,16.5957,16.2798,16.2992,1003389.7504923,0
+AVA.US,D,20111215,000000,16.4755,16.745,16.4571,16.6519,1638406.1172278,0
+AVA.US,D,20111216,000000,16.6936,16.7838,16.3855,16.4571,11618584.373881,0
+AVA.US,D,20111219,000000,16.6171,16.7391,16.3777,16.4697,1259204.6863093,0
+AVA.US,D,20111220,000000,16.7033,16.8555,16.6665,16.7391,1068629.4053322,0
+AVA.US,D,20111221,000000,16.6597,16.9339,16.6597,16.9069,678672.15550657,0
+AVA.US,D,20111222,000000,16.9717,17.057,16.8748,16.9146,400832.76126885,0
+AVA.US,D,20111223,000000,16.9214,17.027,16.9214,16.9775,500829.68394204,0
+AVA.US,D,20111227,000000,16.9398,17.1938,16.9146,17.1423,646622.41537993,0
+AVA.US,D,20111228,000000,17.1423,17.2082,16.9069,16.9214,515316.60810346,0
+AVA.US,D,20111229,000000,16.965,17.0492,16.9069,17.027,441643.78865008,0
+AVA.US,D,20111230,000000,17.0455,17.0842,16.8429,16.8429,543310.21583134,0
+AVA.US,D,20120103,000000,17.121,17.121,16.6374,16.7314,832534.84662155,0
+AVA.US,D,20120104,000000,16.716,16.7905,16.5957,16.6306,595652.99993821,0
+AVA.US,D,20120105,000000,16.5337,16.6869,16.4359,16.6597,708891.42530111,0
+AVA.US,D,20120106,000000,16.6171,16.6665,16.5104,16.5143,350265.76038717,0
+AVA.US,D,20120109,000000,16.5686,16.5686,16.4019,16.4697,319226.18398947,0
+AVA.US,D,20120110,000000,16.3671,16.5473,16.3671,16.4949,922017.39912345,0
+AVA.US,D,20120111,000000,16.5473,16.6519,16.4436,16.4881,459070.40276421,0
+AVA.US,D,20120112,000000,16.5608,16.5734,16.4019,16.4755,382296.92753411,0
+AVA.US,D,20120113,000000,16.3505,16.4359,16.2294,16.4165,579081.77472224,0
+AVA.US,D,20120117,000000,16.5676,16.6248,16.3989,16.4406,432727.7265647,0
+AVA.US,D,20120118,000000,16.4755,16.5027,16.3389,16.5027,360141.42642342,0
+AVA.US,D,20120119,000000,16.5734,16.5734,16.3389,16.4086,456901.49146881,0
+AVA.US,D,20120120,000000,16.4359,16.4755,16.2798,16.3137,594556.16230406,0
+AVA.US,D,20120123,000000,16.3244,16.3389,16.209,16.2594,578322.34621918,0
+AVA.US,D,20120124,000000,16.2342,16.24,16.0966,16.2342,428084.48164116,0
+AVA.US,D,20120125,000000,16.2168,16.5337,16.0821,16.5027,527835.82824951,0
+AVA.US,D,20120126,000000,16.553,16.7624,16.4359,16.7247,488398.16953343,0
+AVA.US,D,20120127,000000,16.7033,16.709,16.5608,16.6994,583069.80619544,0
+AVA.US,D,20120130,000000,16.6112,16.6112,16.3671,16.3952,419175.64238122,0
+AVA.US,D,20120131,000000,16.462,16.6112,16.4271,16.5734,369305.12823807,0
+AVA.US,D,20120201,000000,16.6597,16.9069,16.6248,16.8865,580169.32586654,0
+AVA.US,D,20120202,000000,16.9069,16.9533,16.8206,16.8923,507365.30912996,0
+AVA.US,D,20120203,000000,17.0241,17.0609,16.8448,16.8758,537863.17361993,0
+AVA.US,D,20120206,000000,16.8157,16.9717,16.7954,16.9214,303832.27931964,0
+AVA.US,D,20120207,000000,16.8448,16.9679,16.8041,16.9029,450894.16436997,0
+AVA.US,D,20120208,000000,16.9446,16.9679,16.7915,16.963,443399.96706339,0
+AVA.US,D,20120209,000000,16.996,17.0028,16.8516,16.9029,195340.2821008,0
+AVA.US,D,20120210,000000,16.7982,16.9679,16.7982,16.8312,271286.22790231,0
+AVA.US,D,20120213,000000,16.9398,17.0192,16.8206,17.0115,390119.24748195,0
+AVA.US,D,20120214,000000,16.9311,16.9679,16.7585,16.8312,561833.66757961,0
+AVA.US,D,20120215,000000,16.8448,16.9824,16.5676,16.6452,460308.60141048,0
+AVA.US,D,20120216,000000,16.6723,16.872,16.6723,16.7247,395990.37272971,0
+AVA.US,D,20120217,000000,16.7043,16.7848,16.68,16.7401,440774.98593328,0
+AVA.US,D,20120221,000000,16.8758,16.8758,16.5802,16.6519,576829.28501822,0
+AVA.US,D,20120222,000000,16.7043,16.71,16.4998,16.5879,392706.05082047,0
+AVA.US,D,20120223,000000,16.6248,16.746,16.5521,16.6994,577261.6227122,0
+AVA.US,D,20120224,000000,16.6994,16.7585,16.6171,16.6374,218957.8894463,0
+AVA.US,D,20120227,000000,16.493,16.5676,16.3922,16.4406,396532.08463745,0
+AVA.US,D,20120228,000000,16.4553,16.493,16.211,16.335,401127.86527954,0
+AVA.US,D,20120229,000000,16.3845,16.4076,16.1955,16.3418,599701.90951153,0
+AVA.US,D,20120301,000000,16.4203,16.4406,16.3089,16.3708,704706.31387671,0
+AVA.US,D,20120302,000000,16.3882,16.4135,16.2759,16.3544,642144.26360923,0
+AVA.US,D,20120305,000000,16.3544,16.4271,16.2023,16.4271,391967.25896153,0
+AVA.US,D,20120306,000000,16.302,16.4203,16.2681,16.4048,599729.76898107,0
+AVA.US,D,20120307,000000,16.4872,16.5453,16.2681,16.5453,411372.92724527,0
+AVA.US,D,20120308,000000,16.6248,16.71,16.5076,16.7043,560779.13506587,0
+AVA.US,D,20120309,000000,16.7247,16.9882,16.6374,16.9679,654558.23687034,0
+AVA.US,D,20120312,000000,16.9737,17.0822,16.8312,16.8661,793313.87266857,0
+AVA.US,D,20120313,000000,17.0028,17.0028,16.8758,16.963,678293.47308723,0
+AVA.US,D,20120314,000000,16.9824,17.0318,16.7043,16.7043,394551.99863562,0
+AVA.US,D,20120315,000000,16.7169,16.746,16.5143,16.6248,459992.86075568,0
+AVA.US,D,20120316,000000,16.6452,16.6519,16.5076,16.5143,571184.13102341,0
+AVA.US,D,20120319,000000,16.5143,16.6665,16.4677,16.5395,294465.30656058,0
+AVA.US,D,20120320,000000,16.4329,16.5802,16.4271,16.5076,303570.19393952,0
+AVA.US,D,20120321,000000,16.5318,16.5676,16.4329,16.525,242766.38574975,0
+AVA.US,D,20120322,000000,16.4406,16.5318,16.4135,16.5076,233312.73908544,0
+AVA.US,D,20120323,000000,16.4872,16.5734,16.4553,16.5318,311293.45799566,0
+AVA.US,D,20120326,000000,16.6306,16.7982,16.6306,16.7634,411097.42804647,0
+AVA.US,D,20120327,000000,16.8041,16.8962,16.7169,16.8312,300999.89991629,0
+AVA.US,D,20120328,000000,16.8573,16.9097,16.7634,16.8573,555074.13480315,0
+AVA.US,D,20120329,000000,16.7982,16.9513,16.68,16.9174,300558.27573245,0
+AVA.US,D,20120330,000000,16.9572,16.996,16.8894,16.9252,579010.57830008,0
+AVA.US,D,20120402,000000,16.9369,17.2867,16.8758,17.1821,550429.85804742,0
+AVA.US,D,20120403,000000,17.2664,17.3158,16.9882,17.0899,594410.67396312,0
+AVA.US,D,20120404,000000,17.0241,17.0755,16.9572,17.0028,390332.83674844,0
+AVA.US,D,20120405,000000,16.9311,16.9446,16.7585,16.8235,108874.80696698,0
+AVA.US,D,20120409,000000,16.68,16.7915,16.68,16.746,332601.82486585,0
+AVA.US,D,20120410,000000,16.746,16.746,16.5076,16.5676,673861.75376578,0
+AVA.US,D,20120411,000000,16.6723,16.6994,16.5879,16.6994,474497.32606458,0
+AVA.US,D,20120412,000000,16.6519,16.8816,16.6112,16.7915,379713.21969222,0
+AVA.US,D,20120413,000000,16.7778,17.0435,16.7324,16.7701,393640.8907984,0
+AVA.US,D,20120416,000000,16.8516,16.996,16.7982,16.9572,327344.63978021,0
+AVA.US,D,20120417,000000,16.9767,17.1975,16.8583,17.1394,355442.4625608,0
+AVA.US,D,20120418,000000,17.0609,17.1878,16.9882,17.0473,212929.92570334,0
+AVA.US,D,20120419,000000,17.0241,17.0676,16.8661,16.9252,261645.81960884,0
+AVA.US,D,20120420,000000,17.1481,17.2295,17.0473,17.1684,442725.14880116,0
+AVA.US,D,20120423,000000,16.9824,17.0435,16.9029,17.0028,353191.004689,0
+AVA.US,D,20120424,000000,17.0676,17.2412,17.0435,17.2412,377022.20130097,0
+AVA.US,D,20120425,000000,17.3866,17.4214,17.3012,17.3516,504865.1796967,0
+AVA.US,D,20120426,000000,17.3516,17.4525,17.2538,17.4438,479581.16333975,0
+AVA.US,D,20120427,000000,17.5233,17.53,17.3953,17.5009,440437.57680217,0
+AVA.US,D,20120430,000000,17.5136,17.5532,17.4214,17.4932,376707.49247838,0
+AVA.US,D,20120501,000000,17.5687,17.6696,17.4214,17.4311,704576.30301884,0
+AVA.US,D,20120502,000000,17.2925,17.4864,17.1365,17.2005,672791.74376896,0
+AVA.US,D,20120503,000000,17.1868,17.1975,16.9767,16.9901,381540.59452767,0
+AVA.US,D,20120504,000000,16.9388,16.9901,16.8245,16.9039,561129.95801565,0
+AVA.US,D,20120507,000000,16.8758,16.8962,16.7043,16.8962,489217.44430439,0
+AVA.US,D,20120508,000000,16.8448,17.0822,16.8448,17.0552,326961.83003207,0
+AVA.US,D,20120509,000000,16.932,17.0862,16.9039,16.9466,666036.33832131,0
+AVA.US,D,20120510,000000,17.0385,17.151,16.9707,17.117,276871.53562921,0
+AVA.US,D,20120511,000000,17.0465,17.1327,16.9901,17.0502,402183.42962549,0
+AVA.US,D,20120514,000000,16.964,17.0629,16.8758,16.8826,524090.27734453,0
+AVA.US,D,20120515,000000,16.9707,16.9707,16.7701,16.8041,470345.23327075,0
+AVA.US,D,20120516,000000,16.8245,17.057,16.8041,17.0502,511228.48890634,0
+AVA.US,D,20120517,000000,17.0725,17.0862,16.9184,16.9388,647425.18083559,0
+AVA.US,D,20120518,000000,16.8826,17.057,16.8119,16.8448,412576.04359657,0
+AVA.US,D,20120521,000000,16.8758,16.8826,16.7033,16.7982,586676.05975271,0
+AVA.US,D,20120522,000000,16.8671,16.932,16.7915,16.8448,453485.09503729,0
+AVA.US,D,20120523,000000,16.7778,16.8826,16.6985,16.7778,424749.59995386,0
+AVA.US,D,20120524,000000,16.8583,17.057,16.7915,17.057,295698.34604582,0
+AVA.US,D,20120525,000000,17.0202,17.1123,16.9854,17.0338,244102.60845553,0
+AVA.US,D,20120529,000000,17.117,17.117,16.9767,17.1016,187016.49170122,0
+AVA.US,D,20120530,000000,17.0047,17.1734,16.8971,16.8971,390566.03082682,0
+AVA.US,D,20120531,000000,16.932,17.1016,16.8516,17.0047,444437.99026185,0
+AVA.US,D,20120601,000000,16.8245,17.0629,16.8245,16.9979,383971.5912032,0
+AVA.US,D,20120604,000000,17.0338,17.1462,16.9979,17.0793,269887.063432,0
+AVA.US,D,20120605,000000,17.0047,17.2199,16.964,17.2131,263614.55545642,0
+AVA.US,D,20120606,000000,17.2451,17.4011,17.1666,17.4011,575399.16558177,0
+AVA.US,D,20120607,000000,17.56,17.56,17.3516,17.3807,460238.43682052,0
+AVA.US,D,20120608,000000,17.3332,17.5145,17.2867,17.5019,235275.28393979,0
+AVA.US,D,20120611,000000,17.6123,17.7743,17.4622,17.4748,503829.22016264,0
+AVA.US,D,20120612,000000,17.5203,17.532,17.3003,17.4535,288448.69297188,0
+AVA.US,D,20120613,000000,17.3866,17.56,17.3303,17.4679,340483.9910816,0
+AVA.US,D,20120614,000000,17.5145,17.5891,17.4311,17.5687,252434.65351276,0
+AVA.US,D,20120615,000000,17.5939,17.7199,17.5241,17.6269,437868.31461115,0
+AVA.US,D,20120618,000000,17.56,17.6696,17.56,17.6123,319251.97979459,0
+AVA.US,D,20120619,000000,17.6948,17.8023,17.5687,17.6948,426947.40255101,0
+AVA.US,D,20120620,000000,17.6696,17.7151,17.5407,17.5687,197054.15539369,0
+AVA.US,D,20120621,000000,17.5474,17.655,17.3332,17.3866,268360.98360047,0
+AVA.US,D,20120622,000000,17.4796,17.6065,17.4214,17.5542,605400.71878102,0
+AVA.US,D,20120625,000000,17.373,17.5076,17.3516,17.4311,215133.91929371,0
+AVA.US,D,20120626,000000,17.4311,17.5764,17.3807,17.4679,284234.69024572,0
+AVA.US,D,20120627,000000,17.56,17.7403,17.5474,17.6696,374242.44534009,0
+AVA.US,D,20120628,000000,17.5764,17.9089,17.5019,17.9031,402497.10661588,0
+AVA.US,D,20120629,000000,18.1182,18.1182,17.8217,17.8672,396631.14052915,0
+AVA.US,D,20120702,000000,17.9303,18.0881,17.8023,18.0368,743529.00059846,0
+AVA.US,D,20120703,000000,18.0881,18.1105,17.9961,18.0427,294966.77701232,0
+AVA.US,D,20120705,000000,18.0543,18.1328,17.9166,17.9303,308444.56927703,0
+AVA.US,D,20120706,000000,17.8101,18.0814,17.8101,18.0427,295502.29792682,0
+AVA.US,D,20120709,000000,18.0427,18.0737,17.9234,18.03,525035.43564452,0
+AVA.US,D,20120710,000000,18.0969,18.2481,18.0737,18.1386,456381.44803738,0
+AVA.US,D,20120711,000000,18.1435,18.218,18.0427,18.1435,291131.45670547,0
+AVA.US,D,20120712,000000,18.0679,18.2249,18.0175,18.1473,383718.79231292,0
+AVA.US,D,20120713,000000,18.1948,18.3683,18.1948,18.3296,265943.40074362,0
+AVA.US,D,20120716,000000,18.3383,18.3683,18.218,18.2762,216370.05427558,0
+AVA.US,D,20120717,000000,18.3034,18.4507,18.189,18.3296,193712.05088095,0
+AVA.US,D,20120718,000000,18.3296,18.4439,18.2249,18.4236,172409.87500399,0
+AVA.US,D,20120719,000000,18.4042,18.5582,18.1948,18.3915,299410.87832024,0
+AVA.US,D,20120720,000000,18.2898,18.63,18.2617,18.471,385373.8511701,0
+AVA.US,D,20120723,000000,18.2374,18.3508,18.2026,18.2113,304078.88721669,0
+AVA.US,D,20120724,000000,18.2695,18.4002,17.9031,18.0019,239229.26495023,0
+AVA.US,D,20120725,000000,18.1105,18.2113,17.967,18.1763,260229.11399106,0
+AVA.US,D,20120726,000000,18.3683,18.438,18.2113,18.3296,241790.27248361,0
+AVA.US,D,20120727,000000,18.3915,18.6997,18.3383,18.5844,342312.39774926,0
+AVA.US,D,20120730,000000,18.5922,18.7104,18.5058,18.6445,246589.32407013,0
+AVA.US,D,20120731,000000,18.6057,18.694,18.5137,18.5262,393130.13385681,0
+AVA.US,D,20120801,000000,18.5766,18.7598,18.2481,18.2549,509236.02091806,0
+AVA.US,D,20120802,000000,18.2327,18.3179,18.1763,18.2965,262317.54237445,0
+AVA.US,D,20120803,000000,18.4439,18.7037,18.4439,18.6057,265948.55990465,0
+AVA.US,D,20120806,000000,18.6571,18.7734,18.5719,18.5922,337438.02241176,0
+AVA.US,D,20120807,000000,18.5766,18.5922,17.7877,17.8217,830348.39417867,0
+AVA.US,D,20120808,000000,17.7325,17.8468,17.6337,17.7559,452786.54463435,0
+AVA.US,D,20120809,000000,17.7063,17.9303,17.6831,17.8361,418577.17970218,0
+AVA.US,D,20120810,000000,17.8217,17.8468,17.6898,17.8101,242739.55811243,0
+AVA.US,D,20120813,000000,17.8284,17.8672,17.655,17.7015,293377.75541626,0
+AVA.US,D,20120814,000000,17.7877,17.8023,17.6696,17.7015,409555.87073186,0
+AVA.US,D,20120815,000000,17.6696,17.7693,17.5833,17.5891,367941.04606276,0
+AVA.US,D,20120816,000000,17.6018,17.6337,17.5542,17.6018,484861.04873391,0
+AVA.US,D,20120817,000000,17.5833,17.6618,17.5687,17.6395,380162.06670149,0
+AVA.US,D,20120820,000000,17.6395,17.6696,17.5833,17.6018,573735.85206694,0
+AVA.US,D,20120821,000000,17.6696,17.7586,17.4369,17.5136,658239.81417861,0
+AVA.US,D,20120822,000000,17.5136,17.5939,17.4137,17.4137,241296.02485731,0
+AVA.US,D,20120823,000000,17.3991,17.3991,17.1753,17.2305,372043.61091075,0
+AVA.US,D,20120824,000000,17.1684,17.3197,17.1471,17.2489,222785.9869277,0
+AVA.US,D,20120827,000000,17.3119,17.3119,17.216,17.2373,240329.19808101,0
+AVA.US,D,20120828,000000,17.216,17.3032,17.1878,17.2305,294038.12802761,0
+AVA.US,D,20120829,000000,17.2305,17.3546,17.1821,17.2741,274078.36584965,0
+AVA.US,D,20120830,000000,17.2228,17.2828,17.1684,17.2228,184906.39484152,0
+AVA.US,D,20120831,000000,17.2741,17.2887,17.0803,17.1878,417868.31097718,0
+AVA.US,D,20120904,000000,17.2693,17.3546,17.117,17.3119,354530.32289139,0
+AVA.US,D,20120905,000000,17.369,17.369,17.2228,17.2828,361982.21507755,0
+AVA.US,D,20120906,000000,17.2887,17.4515,17.2741,17.4069,434797.58196839,0
+AVA.US,D,20120907,000000,17.4864,17.5193,17.3119,17.3546,258820.66303093,0
+AVA.US,D,20120910,000000,17.3352,17.4369,17.2955,17.2955,379650.2779277,0
+AVA.US,D,20120911,000000,17.2887,17.4069,17.1878,17.216,328332.10320062,0
+AVA.US,D,20120912,000000,17.2092,17.2741,17.0395,17.087,310009.85873235,0
+AVA.US,D,20120913,000000,17.087,17.1684,17.057,17.1684,803809.66986017,0
+AVA.US,D,20120914,000000,17.216,17.2828,17.1346,17.2005,549991.3293602,0
+AVA.US,D,20120917,000000,17.1878,17.2489,16.9854,17.0202,668687.11525655,0
+AVA.US,D,20120918,000000,16.9767,17.153,16.964,17.087,549296.90628608,0
+AVA.US,D,20120919,000000,17.1133,17.2373,17.087,17.2305,609046.18196209,0
+AVA.US,D,20120920,000000,17.1684,17.4185,17.1684,17.3478,429564.12902347,0
+AVA.US,D,20120921,000000,17.466,17.56,17.3991,17.466,817820.91937498,0
+AVA.US,D,20120924,000000,17.4602,17.6347,17.4602,17.6123,609574.48005117,0
+AVA.US,D,20120925,000000,17.6347,17.7586,17.5464,17.5677,553433.52159684,0
+AVA.US,D,20120926,000000,17.5677,17.7646,17.56,17.6627,415885.12947874,0
+AVA.US,D,20120927,000000,17.7345,17.7974,17.5019,17.5397,637393.70813636,0
+AVA.US,D,20120928,000000,17.4864,17.5066,17.3419,17.4185,466812.23980004,0
+AVA.US,D,20121001,000000,17.5193,17.5939,17.3856,17.4515,430580.48374562,0
+AVA.US,D,20121002,000000,17.5397,17.5833,17.4254,17.5464,340330.24808302,0
+AVA.US,D,20121003,000000,17.5756,17.6627,17.4728,17.5939,450214.18694672,0
+AVA.US,D,20121004,000000,17.6405,17.7586,17.5833,17.6269,487593.34041337,0
+AVA.US,D,20121005,000000,17.7345,17.7713,17.5939,17.6347,233942.15673064,0
+AVA.US,D,20121008,000000,17.6065,17.6347,17.5193,17.5397,250795.07213865,0
+AVA.US,D,20121009,000000,17.5397,17.5939,17.4185,17.5066,364468.93069215,0
+AVA.US,D,20121010,000000,17.5066,17.6123,17.4602,17.5193,245635.9111125,0
+AVA.US,D,20121011,000000,17.5756,17.6347,17.5019,17.5241,275288.70502638,0
+AVA.US,D,20121012,000000,17.5136,17.5891,17.3856,17.4185,367924.53674747,0
+AVA.US,D,20121015,000000,17.4137,17.5891,17.3274,17.5241,340957.6020638,0
+AVA.US,D,20121016,000000,17.5939,17.7713,17.5939,17.6627,438724.73534149,0
+AVA.US,D,20121017,000000,17.6898,18.0417,17.6696,18.035,425395.52691434,0
+AVA.US,D,20121018,000000,17.906,18.1163,17.8634,18.1095,362539.40446837,0
+AVA.US,D,20121019,000000,18.0591,18.1008,17.8711,17.906,329431.00449918,0
+AVA.US,D,20121022,000000,17.5136,17.5542,17.2092,17.2828,1206952.7034365,0
+AVA.US,D,20121023,000000,17.1938,17.1938,16.8962,16.9378,688180.48927774,0
+AVA.US,D,20121024,000000,16.7353,16.9592,16.6888,16.8157,802470.35165778,0
+AVA.US,D,20121025,000000,16.8884,16.9698,16.8157,16.9698,410702.23631188,0
+AVA.US,D,20121026,000000,17.0047,17.0395,16.9311,16.9698,341116.50422341,0
+AVA.US,D,20121031,000000,17.0465,17.216,16.9854,17.2005,420060.95441331,0
+AVA.US,D,20121101,000000,17.2412,17.3197,17.0949,17.1268,427306.48015842,0
+AVA.US,D,20121102,000000,17.2489,17.2489,16.9029,16.9029,302704.48671933,0
+AVA.US,D,20121105,000000,16.9262,16.9592,16.7614,16.7895,431527.70571002,0
+AVA.US,D,20121106,000000,16.7895,17.0348,16.7895,16.9097,323884.90639608,0
+AVA.US,D,20121107,000000,16.7954,16.8215,16.3892,16.4309,502226.78474793,0
+AVA.US,D,20121108,000000,16.4086,16.5802,16.2604,16.2604,389343.30966363,0
+AVA.US,D,20121109,000000,16.2235,16.3292,16.1131,16.1577,505174.72935827,0
+AVA.US,D,20121112,000000,16.1577,16.2604,15.9832,16.0326,291107.72456476,0
+AVA.US,D,20121113,000000,15.9697,16.1402,15.9144,15.9483,447846.13203572,0
+AVA.US,D,20121114,000000,15.9765,16.0259,15.7255,15.8068,383383.44684621,0
+AVA.US,D,20121115,000000,15.7593,15.8553,15.552,15.611,411691.76339669,0
+AVA.US,D,20121116,000000,15.5626,15.7536,15.4182,15.7332,385251.06313769,0
+AVA.US,D,20121119,000000,15.8184,15.833,15.5975,15.7536,452614.22865608,0
+AVA.US,D,20121120,000000,15.7332,15.7893,15.5626,15.7389,257915.74618693,0
+AVA.US,D,20121121,000000,15.7893,15.8708,15.6383,15.7332,438536.94188015,0
+AVA.US,D,20121123,000000,15.7953,15.7953,15.6246,15.6992,135158.66873079,0
+AVA.US,D,20121126,000000,15.6934,15.9435,15.6857,15.9086,673876.19941666,0
+AVA.US,D,20121127,000000,15.9445,16.0657,15.8825,15.895,456016.17943672,0
+AVA.US,D,20121128,000000,15.8825,16.0724,15.8243,16.0657,443586.72869253,0
+AVA.US,D,20121129,000000,16.1479,16.2856,16.0578,16.1964,425874.29705756,0
+AVA.US,D,20121130,000000,16.2381,16.3195,16.1674,16.2449,647367.39823211,0
+AVA.US,D,20121203,000000,16.3002,16.3147,16.1363,16.2381,398079.8329453,0
+AVA.US,D,20121204,000000,16.2856,16.3195,16.1248,16.2042,290272.97231072,0
+AVA.US,D,20121205,000000,16.1964,16.4222,16.1422,16.3002,409297.91268055,0
+AVA.US,D,20121206,000000,16.3408,16.43,16.2265,16.3408,391553.49424722,0
+AVA.US,D,20121207,000000,16.3631,16.43,16.3341,16.4155,411572.07086088,0
+AVA.US,D,20121210,000000,16.3932,16.4523,16.307,16.43,438894.98765536,0
+AVA.US,D,20121211,000000,16.4523,16.4978,16.3457,16.43,505819.62448653,0
+AVA.US,D,20121212,000000,16.5056,16.5134,16.3147,16.3263,407902.87553908,0
+AVA.US,D,20121213,000000,16.3263,16.4076,16.2381,16.3631,429582.70200316,0
+AVA.US,D,20121214,000000,16.3263,16.3932,16.2914,16.3147,284533.92158523,0
+AVA.US,D,20121217,000000,16.3408,16.6772,16.3341,16.6703,732477.04584825,0
+AVA.US,D,20121218,000000,16.649,16.6849,16.5308,16.6703,528622.0843899,0
+AVA.US,D,20121219,000000,16.6568,16.6636,16.5134,16.5181,297439.04697604,0
+AVA.US,D,20121220,000000,16.4978,16.6975,16.458,16.6703,405111.76942394,0
+AVA.US,D,20121221,000000,16.5821,16.902,16.4852,16.7798,2377299.0957281,0
+AVA.US,D,20121224,000000,16.7701,16.7701,16.4852,16.5686,209591.94851944,0
+AVA.US,D,20121226,000000,16.5821,16.5889,16.3341,16.3708,291227.41710056,0
+AVA.US,D,20121227,000000,16.3708,16.4222,16.117,16.3147,514140.3193895,0
+AVA.US,D,20121228,000000,16.2643,16.4009,16.213,16.2507,315840.74252411,0
+AVA.US,D,20121231,000000,16.2507,16.5599,16.117,16.5181,491518.43012205,0
+AVA.US,D,20130102,000000,16.7701,16.8865,16.6975,16.8351,735280.53394985,0
+AVA.US,D,20130103,000000,16.902,16.9979,16.7527,16.8186,323516.54229881,0
+AVA.US,D,20130104,000000,16.8633,16.9311,16.7992,16.902,270304.95547513,0
+AVA.US,D,20130107,000000,16.8797,16.8797,16.5889,16.6772,275376.41076383,0
+AVA.US,D,20130108,000000,16.6636,16.6636,16.5134,16.5599,427969.94826638,0
+AVA.US,D,20130109,000000,16.62,16.6568,16.5308,16.6568,346041.43933897,0
+AVA.US,D,20130110,000000,16.7324,16.7992,16.6131,16.7324,283475.26174268,0
+AVA.US,D,20130111,000000,16.7644,16.8351,16.6074,16.7644,386274.64068527,0
+AVA.US,D,20130114,000000,16.7701,16.8273,16.746,16.8273,272941.28675948,0
+AVA.US,D,20130115,000000,16.7701,16.8942,16.7033,16.87,240573.74231365,0
+AVA.US,D,20130116,000000,16.8486,16.87,16.6772,16.716,352223.1460805,0
+AVA.US,D,20130117,000000,16.7992,16.9087,16.716,16.7935,355752.01222237,0
+AVA.US,D,20130118,000000,16.7701,16.8942,16.746,16.8486,453878.22310749,0
+AVA.US,D,20130122,000000,16.87,17.1143,16.87,17.1036,442816.98186743,0
+AVA.US,D,20130123,000000,17.0959,17.1898,16.9854,17.1423,376119.3481214,0
+AVA.US,D,20130124,000000,17.155,17.2576,17.1287,17.2382,455918.15537722,0
+AVA.US,D,20130125,000000,17.2925,17.3536,17.1481,17.3003,365201.53155787,0
+AVA.US,D,20130128,000000,17.3003,17.4922,17.2519,17.4651,366462.43051266,0
+AVA.US,D,20130129,000000,17.5009,17.6851,17.4495,17.6851,463350.44275149,0
+AVA.US,D,20130130,000000,17.6851,17.7452,17.6018,17.7035,501130.97894596,0
+AVA.US,D,20130131,000000,17.6851,17.7452,17.6414,17.7161,884224.48094252,0
+AVA.US,D,20130201,000000,17.7673,17.8672,17.7161,17.8421,479146.76198135,0
+AVA.US,D,20130204,000000,17.7936,17.813,17.6279,17.6647,289378.37378879,0
+AVA.US,D,20130205,000000,17.7306,17.813,17.6714,17.6783,222775.66860564,0
+AVA.US,D,20130206,000000,17.6075,17.7849,17.5193,17.7849,211109.77369332,0
+AVA.US,D,20130207,000000,17.7374,17.8459,17.6976,17.8421,187490.10268342,0
+AVA.US,D,20130208,000000,17.8615,17.9186,17.8275,17.8905,288155.6526256,0
+AVA.US,D,20130211,000000,17.9313,17.9632,17.8275,17.9254,344924.99689291,0
+AVA.US,D,20130212,000000,17.9313,18.065,17.9089,18.0475,326654.3440349,0
+AVA.US,D,20130213,000000,18.0794,18.2123,18.0213,18.1832,365555.45000427,0
+AVA.US,D,20130214,000000,18.1386,18.2501,18.0727,18.1163,446752.38989817,0
+AVA.US,D,20130215,000000,18.22,18.2394,18.0873,18.1473,377670.19192586,0
+AVA.US,D,20130219,000000,18.1542,18.4109,18.0281,18.1542,1020105.4322169,0
+AVA.US,D,20130220,000000,18.284,18.3276,17.777,17.9787,1003194.7342055,0
+AVA.US,D,20130221,000000,18.001,18.2093,17.8459,18.001,512752.50507346,0
+AVA.US,D,20130222,000000,18.0747,18.1125,17.8615,17.8905,589041.0191671,0
+AVA.US,D,20130225,000000,17.9642,18.0165,17.5988,17.5988,604638.19478135,0
+AVA.US,D,20130226,000000,17.6696,17.8353,17.6114,17.7927,577286.38668512,0
+AVA.US,D,20130227,000000,17.7927,18.062,17.7927,18.0068,334930.67015305,0
+AVA.US,D,20130228,000000,17.9709,18.2161,17.8963,18.1492,375943.93664651,0
+AVA.US,D,20130301,000000,18.03,18.1666,17.8615,18.1589,401343.51821043,0
+AVA.US,D,20130304,000000,18.1455,18.1726,18.001,18.1396,503661.0315132,0
+AVA.US,D,20130305,000000,17.8615,18.3324,17.5794,18.1666,503259.64878535,0
+AVA.US,D,20130306,000000,18.2317,18.348,18.1666,18.2549,620323.07613304,0
+AVA.US,D,20130307,000000,18.284,18.3324,18.1666,18.1939,208406.37331562,0
+AVA.US,D,20130308,000000,18.2433,18.3538,18.1793,18.3401,266128.09870836,0
+AVA.US,D,20130311,000000,18.284,18.3208,18.2374,18.2917,263183.24959463,0
+AVA.US,D,20130312,000000,18.2481,18.3663,18.1793,18.2374,263240.00036591,0
+AVA.US,D,20130313,000000,18.2433,18.3401,18.1589,18.314,205012.67719262,0
+AVA.US,D,20130314,000000,18.3062,18.4574,18.3062,18.4168,464513.31764678,0
+AVA.US,D,20130315,000000,18.438,18.5001,18.186,18.443,1553259.3236522,0
+AVA.US,D,20130318,000000,18.3062,18.4778,18.3062,18.3663,261982.19690775,0
+AVA.US,D,20130319,000000,18.3809,18.4507,18.2161,18.3401,249199.85954936,0
+AVA.US,D,20130320,000000,18.4303,18.5001,18.3595,18.4643,211296.53532247,0
+AVA.US,D,20130321,000000,18.3208,18.5001,18.3208,18.4778,300747.10102601,0
+AVA.US,D,20130322,000000,18.4855,18.5215,18.4022,18.4507,298550.33026107,0
+AVA.US,D,20130325,000000,18.5398,18.5398,18.2317,18.3538,337832.18231415,0
+AVA.US,D,20130326,000000,18.4507,18.6881,18.348,18.6881,408667.46320316,0
+AVA.US,D,20130327,000000,18.6116,18.848,18.5689,18.8169,414964.73515167,0
+AVA.US,D,20130328,000000,18.8616,19.0467,18.7763,18.9904,497388.52353761,0
+AVA.US,D,20130401,000000,18.944,19.0196,18.7569,18.9711,519980.4896711,0
+AVA.US,D,20130402,000000,18.9973,19.2346,18.9711,19.1437,479721.49251967,0
+AVA.US,D,20130403,000000,19.132,19.1921,18.8867,18.8936,525232.51559572,0
+AVA.US,D,20130404,000000,18.443,18.7569,18.3886,18.7501,1126636.9482459,0
+AVA.US,D,20130405,000000,18.5146,18.848,18.5146,18.7841,918548.37924947,0
+AVA.US,D,20130408,000000,18.7966,18.8936,18.7356,18.88,386955.64994072,0
+AVA.US,D,20130409,000000,18.9217,18.9711,18.7569,18.7569,314302.28070611,0
+AVA.US,D,20130410,000000,18.8336,18.944,18.8336,18.8867,427981.29842064,0
+AVA.US,D,20130411,000000,18.9372,18.944,18.8102,18.8867,527443.73201153,0
+AVA.US,D,20130412,000000,18.8616,18.9779,18.848,18.8936,619343.86737028,0
+AVA.US,D,20130415,000000,18.8169,18.9217,18.597,18.6252,786358.29177313,0
+AVA.US,D,20130416,000000,18.7569,18.9149,18.5612,18.8867,478461.62539708,0
+AVA.US,D,20130417,000000,18.8336,18.8336,18.4855,18.6252,499166.37042721,0
+AVA.US,D,20130418,000000,18.6803,18.7201,18.5341,18.6377,507630.49000671,0
+AVA.US,D,20130419,000000,18.6658,18.9634,18.6658,18.9565,329091.53170366,0
+AVA.US,D,20130422,000000,18.9973,19.0196,18.7763,18.9217,373082.66594141,0
+AVA.US,D,20130423,000000,19.006,19.0467,18.8867,19.0467,319190.06986228,0
+AVA.US,D,20130424,000000,19.0943,19.1571,18.8936,19.1571,299708.04599534,0
+AVA.US,D,20130425,000000,19.2346,19.3316,19.132,19.2202,237309.0252163,0
+AVA.US,D,20130426,000000,19.2075,19.3161,19.0816,19.1852,306490.27908032,0
+AVA.US,D,20130429,000000,19.2773,19.4857,19.2144,19.3588,386007.39614412,0
+AVA.US,D,20130430,000000,19.3723,19.4566,19.3161,19.4421,404429.72833627,0
+AVA.US,D,20130501,000000,19.4625,19.5865,19.3433,19.4266,830427.84525848,0
+AVA.US,D,20130502,000000,19.6001,19.8114,19.4421,19.7339,603468.09706062,0
+AVA.US,D,20130503,000000,19.9547,20.1021,19.9393,20.0101,509817.9742818,0
+AVA.US,D,20130506,000000,20.0304,20.0594,19.6573,19.6573,529979.97557197,0
+AVA.US,D,20130507,000000,19.7212,20.0101,19.6835,20.0004,464755.79821502,0
+AVA.US,D,20130508,000000,20.0101,20.0798,19.914,20.0662,537386.46714111,0
+AVA.US,D,20130509,000000,20.0953,20.1021,19.7339,19.7396,423458.77786512,0
+AVA.US,D,20130510,000000,19.8114,19.9838,19.7687,19.9625,410431.8962741,0
+AVA.US,D,20130513,000000,19.947,19.947,19.7687,19.7823,416939.66199248,0
+AVA.US,D,20130514,000000,19.7687,19.9547,19.7339,19.9257,567948.30522781,0
+AVA.US,D,20130515,000000,19.9209,20.2815,19.8782,20.1225,411679.38141022,0
+AVA.US,D,20130516,000000,20.0721,20.1767,19.9751,20.0236,251546.24598405,0
+AVA.US,D,20130517,000000,20.0304,20.169,19.9694,20.169,421617.989211,0
+AVA.US,D,20130520,000000,20.1845,20.2736,20.1021,20.1923,486450.07032997,0
+AVA.US,D,20130521,000000,20.1796,20.2097,19.9694,20.0672,587860.60312432,0
+AVA.US,D,20130522,000000,20.0265,20.1951,19.445,19.5962,606078.63253986,0
+AVA.US,D,20130523,000000,19.445,19.4935,19.0806,19.4382,591092.3015911,0
+AVA.US,D,20130524,000000,19.3694,19.3966,19.1571,19.2202,350640.31547767,0
+AVA.US,D,20130528,000000,19.353,19.4295,19.0118,19.1165,625599.86603058,0
+AVA.US,D,20130529,000000,19.0118,19.0166,18.4914,18.5554,673667.7693112,0
+AVA.US,D,20130530,000000,18.7366,19.0806,18.7366,18.8664,582064.80162755,0
+AVA.US,D,20130531,000000,18.8169,18.9459,18.6997,18.7104,458525.59535983,0
+AVA.US,D,20130603,000000,18.7531,18.9827,18.5689,18.883,734357.04412618,0
+AVA.US,D,20130604,000000,18.8897,18.9944,18.6387,18.7986,718280.06653649,0
+AVA.US,D,20130605,000000,18.7366,18.9121,18.626,18.63,449377.37102829,0
+AVA.US,D,20130606,000000,18.6125,19.0874,18.5622,18.8442,458663.86087535,0
+AVA.US,D,20130607,000000,18.9692,19.0118,18.6532,18.8442,519291.225758,0
+AVA.US,D,20130610,000000,18.8771,18.9352,18.7666,18.883,272271.6276583,0
+AVA.US,D,20130611,000000,18.7792,18.9401,18.5476,18.8054,595256.77637141,0
+AVA.US,D,20130612,000000,18.9352,18.9488,18.5341,18.5622,348977.00196284,0
+AVA.US,D,20130613,000000,18.5554,19.0166,18.5282,18.9352,703320.56322509,0
+AVA.US,D,20130614,000000,18.9555,19.0245,18.7531,18.8373,362985.15598104,0
+AVA.US,D,20130617,000000,18.9121,19.0806,18.7152,18.7531,292561.57614192,0
+AVA.US,D,20130618,000000,18.7986,19.0584,18.722,19.0031,375074.10209751,0
+AVA.US,D,20130619,000000,18.9692,18.9692,18.4778,18.5554,445725.71685397,0
+AVA.US,D,20130620,000000,18.3702,18.4991,17.9874,18.0446,643622.87915932,0
+AVA.US,D,20130621,000000,18.1463,18.5146,18.0698,18.5146,981088.76104063,0
+AVA.US,D,20130624,000000,18.3867,18.6387,18.2287,18.5146,460556.24113974,0
+AVA.US,D,20130625,000000,18.6968,18.7734,18.4293,18.7075,396345.32300831,0
+AVA.US,D,20130626,000000,18.8286,18.9401,18.6532,18.6968,429637.38911003,0
+AVA.US,D,20130627,000000,18.8054,18.9488,18.7734,18.883,427926.61131376,0
+AVA.US,D,20130628,000000,18.8587,19.0118,18.7075,18.9275,490798.2112428,0
+AVA.US,D,20130701,000000,18.9061,19.0031,18.6823,18.8054,497885.86666053,0
+AVA.US,D,20130702,000000,18.6678,18.9944,18.626,18.8587,354655.17458822,0
+AVA.US,D,20130703,000000,18.7792,18.9555,18.6968,18.8209,140183.69157026,0
+AVA.US,D,20130705,000000,19.0166,19.0166,18.6125,18.9061,219637.86686954,0
+AVA.US,D,20130708,000000,18.9886,19.2346,18.9121,19.131,471802.18034453,0
+AVA.US,D,20130709,000000,19.164,19.383,19.1077,19.3694,476518.68535463,0
+AVA.US,D,20130710,000000,19.3617,19.5206,19.3326,19.4886,438208.81923888,0
+AVA.US,D,20130711,000000,19.6215,19.7871,19.6215,19.7755,493220.95326068,0
+AVA.US,D,20130712,000000,19.7329,19.7445,19.5894,19.7271,406205.51156148,0
+AVA.US,D,20130715,000000,19.7192,20.0449,19.667,20.0323,729773.64547055,0
+AVA.US,D,20130716,000000,20.0449,20.0749,19.915,20.0081,311147.96965472,0
+AVA.US,D,20130717,000000,20.1302,20.1729,19.8569,19.9635,286653.30493477,0
+AVA.US,D,20130718,000000,19.9936,20.2224,19.9694,20.2097,311637.05812,0
+AVA.US,D,20130719,000000,20.1951,20.2795,20.1108,20.1729,289097.71542896,0
+AVA.US,D,20130722,000000,20.2795,20.3211,20.203,20.2301,229296.8481427,0
+AVA.US,D,20130723,000000,20.2708,20.3211,20.1796,20.2368,263445.33497476,0
+AVA.US,D,20130724,000000,20.2571,20.2872,19.8782,19.9219,260844.08598537,0
+AVA.US,D,20130725,000000,19.8869,20.1796,19.8152,20.1573,266014.59716579,0
+AVA.US,D,20130726,000000,20.0604,20.203,20.0013,20.1883,225332.54881021,0
+AVA.US,D,20130729,000000,20.1729,20.2872,20.1369,20.1796,211184.0656121,0
+AVA.US,D,20130730,000000,20.2427,20.3279,20.0982,20.1729,255328.94284842,0
+AVA.US,D,20130731,000000,20.1729,20.3056,20.0323,20.1573,232955.72514244,0
+AVA.US,D,20130801,000000,20.2872,20.4597,20.2301,20.419,194223.83965474,0
+AVA.US,D,20130802,000000,20.3948,20.4597,20.3211,20.419,180968.92314636,0
+AVA.US,D,20130805,000000,20.419,20.419,20.2571,20.3211,217487.52855384,0
+AVA.US,D,20130806,000000,20.3211,20.3279,19.915,19.948,490410.24233364,0
+AVA.US,D,20130807,000000,19.9771,20.3502,19.8221,20.2571,443285.4336886,0
+AVA.US,D,20130808,000000,20.3628,20.4472,20.0749,20.3889,356733.28464955,0
+AVA.US,D,20130809,000000,20.3134,20.3754,20.0382,20.0449,402121.51969318,0
+AVA.US,D,20130812,000000,19.9635,20.0527,19.915,20.0081,471868.21760567,0
+AVA.US,D,20130813,000000,19.9936,19.9936,19.7813,19.8017,409820.0197764,0
+AVA.US,D,20130814,000000,19.8017,19.8221,19.5711,19.7038,323429.86839356,0
+AVA.US,D,20130815,000000,19.5139,19.5962,19.2773,19.2929,306363.36371907,0
+AVA.US,D,20130816,000000,19.2346,19.2628,18.8442,18.9886,494148.57041318,0
+AVA.US,D,20130819,000000,18.9886,19.0166,18.7666,18.8209,355310.38803854,0
+AVA.US,D,20130820,000000,18.9575,19.1494,18.7831,19.0235,274549.91316743,0
+AVA.US,D,20130821,000000,18.9459,18.9459,18.6619,18.7182,214475.61034677,0
+AVA.US,D,20130822,000000,18.7551,18.8005,18.6397,18.7551,201129.89260434,0
+AVA.US,D,20130823,000000,18.7705,18.9575,18.6552,18.9575,339116.81340967,0
+AVA.US,D,20130826,000000,18.9575,19.0302,18.7037,18.7831,336131.72283994,0
+AVA.US,D,20130827,000000,18.6203,18.9091,18.6203,18.7472,452613.19682388,0
+AVA.US,D,20130828,000000,18.7394,18.9575,18.6755,18.8393,290511.32555013,0
+AVA.US,D,20130829,000000,18.8393,18.9091,18.6474,18.7327,348554.98259091,0
+AVA.US,D,20130830,000000,18.6067,18.8393,18.5485,18.6135,411327.52662825,0
+AVA.US,D,20130903,000000,18.7744,18.8326,18.3363,18.3625,337116.09076372,0
+AVA.US,D,20130904,000000,18.3508,18.4012,18.2491,18.2869,686183.89396064,0
+AVA.US,D,20130905,000000,18.2791,18.3857,18.1182,18.126,321956.4120045,0
+AVA.US,D,20130906,000000,18.2171,18.377,18.1182,18.2093,232781.34549975,0
+AVA.US,D,20130909,000000,18.2171,18.3082,18.1018,18.2995,306824.5927148,0
+AVA.US,D,20130910,000000,18.377,18.5408,18.2927,18.5408,276115.20262277,0
+AVA.US,D,20130911,000000,18.5408,18.5408,18.3508,18.47,254003.03846471,0
+AVA.US,D,20130912,000000,18.47,18.5834,18.3237,18.3431,180111.47058381,0
+AVA.US,D,20130913,000000,18.4487,18.5485,18.3296,18.4149,272910.33179333,0
+AVA.US,D,20130916,000000,18.6319,18.724,18.2636,18.3363,294673.73666603,0
+AVA.US,D,20130917,000000,18.3363,18.4847,18.2636,18.4216,421472.50087005,0
+AVA.US,D,20130918,000000,18.4216,18.8877,18.2927,18.8733,595061.76008461,0
+AVA.US,D,20130919,000000,18.88,19.0923,18.7744,18.8548,299216.89386565,0
+AVA.US,D,20130920,000000,18.9236,18.9459,18.693,18.7889,543820.97277293,0
+AVA.US,D,20130923,000000,18.7472,19.2628,18.7182,19.2212,400079.52375903,0
+AVA.US,D,20130924,000000,19.2793,19.3558,19.1077,19.2075,492914.49909573,0
+AVA.US,D,20130925,000000,19.2356,19.3994,19.1233,19.1233,447061.93955974,0
+AVA.US,D,20130926,000000,19.1233,19.2279,18.8326,18.9236,376733.28828352,0
+AVA.US,D,20130927,000000,18.7744,18.9672,18.4623,18.6619,404761.97830636,0
+AVA.US,D,20130930,000000,18.4564,18.7037,18.437,18.7037,396132.76557403,0
+AVA.US,D,20131001,000000,18.6552,18.974,18.6552,18.9672,399796.8017348,0
+AVA.US,D,20131002,000000,18.8877,18.974,18.7037,18.7889,492796.87022433,0
+AVA.US,D,20131003,000000,18.7037,18.7889,18.3625,18.47,336492.86411177,0
+AVA.US,D,20131004,000000,18.4623,18.599,18.4283,18.5215,180384.90611821,0
+AVA.US,D,20131007,000000,18.3935,18.5699,18.3625,18.3857,234432.27702812,0
+AVA.US,D,20131008,000000,18.3857,18.6203,18.3363,18.4012,254511.73174188,0
+AVA.US,D,20131009,000000,18.4216,18.7037,18.3935,18.4623,415919.17994151,0
+AVA.US,D,20131010,000000,18.6688,18.9381,18.4904,18.8674,290337.97773965,0
+AVA.US,D,20131011,000000,18.8169,19.1165,18.7394,19.1165,278422.37943367,0
+AVA.US,D,20131014,000000,19.1165,19.1165,18.7889,19.0923,404235.74388169,0
+AVA.US,D,20131015,000000,19.0011,19.0157,18.7104,18.7744,373208.54947045,0
+AVA.US,D,20131016,000000,18.848,18.9091,18.7551,18.8877,251549.34148066,0
+AVA.US,D,20131017,000000,18.848,19.255,18.7472,19.255,377265.71370141,0
+AVA.US,D,20131018,000000,19.3782,19.5032,19.2793,19.4344,402542.50723292,0
+AVA.US,D,20131021,000000,19.4625,19.4692,19.2356,19.3645,303585.6714226,0
+AVA.US,D,20131022,000000,19.3782,19.6543,19.32,19.6205,345099.37653558,0
+AVA.US,D,20131023,000000,19.5748,19.8308,19.5351,19.6747,399804.02456023,0
+AVA.US,D,20131024,000000,19.7261,19.7261,19.4761,19.6205,257077.89843629,0
+AVA.US,D,20131025,000000,19.634,19.8375,19.4198,19.8375,200404.51456406,0
+AVA.US,D,20131028,000000,19.8308,19.9432,19.7523,19.8308,211818.64241832,0
+AVA.US,D,20131029,000000,19.8675,19.9432,19.7386,19.8675,286381.93306481,0
+AVA.US,D,20131030,000000,19.9093,20.0207,19.76,19.76,266636.79198554,0
+AVA.US,D,20131031,000000,19.7523,19.8027,19.4489,19.6893,352716.36187459,0
+AVA.US,D,20131101,000000,19.6409,19.8114,19.5177,19.76,458941.42373855,0
+AVA.US,D,20131104,000000,19.8231,19.981,19.6543,19.9587,390374.11003664,0
+AVA.US,D,20131105,000000,19.9228,20.0042,19.6825,19.7329,415351.67222863,0
+AVA.US,D,20131106,000000,19.8308,20.0295,19.7261,19.9587,320088.79571304,0
+AVA.US,D,20131107,000000,19.9732,20.0295,19.7261,19.7677,446860.73227973,0
+AVA.US,D,20131108,000000,19.76,19.8231,19.4489,19.7261,510192.52937229,0
+AVA.US,D,20131111,000000,19.697,19.7871,19.4625,19.6611,540979.30687973,0
+AVA.US,D,20131112,000000,19.6893,19.7386,19.5351,19.6262,668850.14474498,0
+AVA.US,D,20131113,000000,19.5177,19.7445,19.3927,19.7261,491947.67231942,0
+AVA.US,D,20131114,000000,19.7823,19.8889,19.666,19.7184,524874.4698205,0
+AVA.US,D,20131115,000000,19.7329,19.8308,19.4916,19.6543,599104.4786647,0
+AVA.US,D,20131118,000000,19.7823,19.7823,19.5537,19.6611,500935.96265918,0
+AVA.US,D,20131119,000000,19.7144,19.8492,19.6369,19.7377,572511.06723933,0
+AVA.US,D,20131120,000000,19.8221,19.8298,19.6068,19.6514,260443.73508975,0
+AVA.US,D,20131121,000000,19.7289,19.8143,19.6514,19.7794,267765.61641806,0
+AVA.US,D,20131122,000000,19.7794,19.8365,19.5642,19.6427,544872.40979006,0
+AVA.US,D,20131125,000000,19.7144,19.7144,19.4218,19.4866,498794.91083333,0
+AVA.US,D,20131126,000000,19.5139,19.6514,19.3403,19.4702,546418.09443349,0
+AVA.US,D,20131127,000000,19.5051,19.5293,19.3927,19.4866,353218.86415854,0
+AVA.US,D,20131129,000000,19.543,19.6514,19.4625,19.5196,233306.54809221,0
+AVA.US,D,20131202,000000,19.5564,19.5564,19.2783,19.3336,456195.71824043,0
+AVA.US,D,20131203,000000,19.32,19.4625,19.2202,19.3403,493567.64888164,0
+AVA.US,D,20131204,000000,19.2628,19.4866,19.1844,19.4072,234660.31194547,0
+AVA.US,D,20131205,000000,19.4266,19.4866,19.2716,19.4072,231174.78275621,0
+AVA.US,D,20131206,000000,19.543,19.7862,19.4866,19.7794,407410.69157719,0
+AVA.US,D,20131209,000000,19.8221,19.8298,19.4625,19.6573,539483.15018214,0
+AVA.US,D,20131210,000000,19.6068,19.7067,19.3655,19.4576,328835.63731676,0
+AVA.US,D,20131211,000000,19.4866,19.4866,19.1911,19.2628,428465.2277249,0
+AVA.US,D,20131212,000000,19.2202,19.5293,19.2066,19.4926,424529.81969415,0
+AVA.US,D,20131213,000000,19.543,19.6292,19.4266,19.5293,441851.18692333,0
+AVA.US,D,20131216,000000,19.8143,19.8365,19.5981,19.7571,616943.82566092,0
+AVA.US,D,20131217,000000,19.7377,19.8492,19.6427,19.8007,402445.51500563,0
+AVA.US,D,20131218,000000,19.7862,20.0963,19.6155,20.0798,426406.72247546,0
+AVA.US,D,20131219,000000,20.0653,20.0798,19.7862,19.9363,515317.63993567,0
+AVA.US,D,20131220,000000,20.0497,20.3318,19.9664,20.3008,1503236.0983427,0
+AVA.US,D,20131223,000000,20.3657,20.3802,20.0721,20.0798,414332.22200987,0
+AVA.US,D,20131224,000000,20.0721,20.232,20.0721,20.1573,158697.8568287,0
+AVA.US,D,20131226,000000,20.1883,20.232,20.0876,20.1167,352674.05675417,0
+AVA.US,D,20131227,000000,20.1806,20.1951,20.0139,20.1641,178450.2207334,0
+AVA.US,D,20131230,000000,20.1641,20.2727,20.1098,20.1496,306944.28525061,0
+AVA.US,D,20131231,000000,20.1369,20.3076,20.1098,20.1961,537830.15498937,0
+AVA.US,D,20140102,000000,20.3802,20.4248,19.9276,19.95,789317.58653772,0
+AVA.US,D,20140103,000000,19.9965,20.1429,19.915,20.0295,599066.30087311,0
+AVA.US,D,20140106,000000,20.1225,20.1225,19.8656,19.8656,521535.46080437,0
+AVA.US,D,20140107,000000,19.95,20.1369,19.915,20.0295,668973.96460961,0
+AVA.US,D,20140108,000000,20.0042,20.0295,19.8492,20.0091,634214.63311204,0
+AVA.US,D,20140109,000000,20.0876,20.1225,19.9219,20.0217,391846.53459351,0
+AVA.US,D,20140110,000000,20.0798,20.3531,20.0585,20.324,545388.32589267,0
+AVA.US,D,20140113,000000,20.2639,20.3318,20.043,20.0963,365452.26678374,0
+AVA.US,D,20140114,000000,20.203,20.2445,20.0798,20.1429,318675.18559187,0
+AVA.US,D,20140115,000000,20.232,20.2815,20.0798,20.2445,411204.73859581,0
+AVA.US,D,20140116,000000,20.2154,20.3463,20.1883,20.2815,319474.85555092,0
+AVA.US,D,20140117,000000,20.2154,20.324,20.1951,20.2571,206250.8758389,0
+AVA.US,D,20140121,000000,20.324,20.5033,20.2524,20.4646,502515.69776539,0
+AVA.US,D,20140122,000000,20.4646,20.4859,20.2815,20.3802,556628.07410423,0
+AVA.US,D,20140123,000000,20.3386,20.4859,20.3008,20.4859,442758.16743174,0
+AVA.US,D,20140124,000000,20.4326,20.575,20.3531,20.4384,479188.03526957,0
+AVA.US,D,20140127,000000,20.4597,20.5033,20.1883,20.1951,631478.21410378,0
+AVA.US,D,20140128,000000,20.2727,20.3657,20.0585,20.1951,496804.50650944,0
+AVA.US,D,20140129,000000,20.0963,20.3861,20.0653,20.2639,462594.10974507,0
+AVA.US,D,20140130,000000,20.3463,20.6758,20.2815,20.5325,401731.48711961,0
+AVA.US,D,20140131,000000,20.2581,20.7737,20.2524,20.6535,531274.92498954,0
+AVA.US,D,20140203,000000,20.6952,20.9676,20.4093,20.4646,609939.74865183,0
+AVA.US,D,20140204,000000,20.5121,20.5325,20.1806,20.2524,335714.86262903,0
+AVA.US,D,20140205,000000,20.2233,20.2524,20.0585,20.1429,293621.2678167,0
+AVA.US,D,20140206,000000,20.203,20.2815,20.0585,20.1225,464423.54824494,0
+AVA.US,D,20140207,000000,20.2233,20.3008,20.0963,20.2571,467361.17453322,0
+AVA.US,D,20140210,000000,20.3008,20.5121,20.1951,20.5033,438239.77420504,0
+AVA.US,D,20140211,000000,20.5121,20.9142,20.5121,20.8193,287984.36847952,0
+AVA.US,D,20140212,000000,20.8348,21.0781,20.8193,20.8968,320727.49984808,0
+AVA.US,D,20140213,000000,20.8029,21.2196,20.7107,21.2196,259361.34310647,0
+AVA.US,D,20140214,000000,21.2196,21.4066,21.111,21.3765,371500.86717079,0
+AVA.US,D,20140218,000000,21.3843,21.6712,21.3765,21.6139,616344.33114968,0
+AVA.US,D,20140219,000000,21.6111,21.7041,21.2563,21.2631,593298.35884588,0
+AVA.US,D,20140220,000000,21.3223,21.4647,21.2777,21.4318,611826.96975518,0
+AVA.US,D,20140221,000000,21.4318,21.6266,21.3223,21.5025,453878.22310749,0
+AVA.US,D,20140224,000000,21.5587,21.7196,21.4405,21.4405,346462.42687869,0
+AVA.US,D,20140225,000000,21.4454,21.5975,21.3291,21.4163,371031.38351742,0
+AVA.US,D,20140226,000000,21.4724,21.6111,21.2486,21.4163,377263.650037,0
+AVA.US,D,20140227,000000,21.4958,21.519,21.2631,21.3077,413897.82065147,0
+AVA.US,D,20140228,000000,21.3949,21.519,21.3019,21.4318,688614.89063615,0
+AVA.US,D,20140303,000000,21.3649,21.4405,21.1411,21.3649,628296.04358285,0
+AVA.US,D,20140304,000000,21.5811,21.8204,21.5257,21.7196,928715.02196759,0
+AVA.US,D,20140305,000000,21.6827,21.7923,21.4454,21.519,387713.01477935,0
+AVA.US,D,20140306,000000,21.4724,21.5811,21.2777,21.2854,350171.8636565,0
+AVA.US,D,20140307,000000,21.3417,21.3417,21.0374,21.1992,294699.53247117,0
+AVA.US,D,20140310,000000,21.2137,21.3223,21.1042,21.2563,454084.58954854,0
+AVA.US,D,20140311,000000,21.3291,21.3562,21.0606,21.1042,384226.45375788,0
+AVA.US,D,20140312,000000,21.0838,21.3949,21.018,21.3504,339819.49114143,0
+AVA.US,D,20140313,000000,21.4163,21.6479,21.3504,21.6042,378842.353311,0
+AVA.US,D,20140314,000000,21.5975,21.7923,21.3882,21.7341,314761.44603743,0
+AVA.US,D,20140317,000000,21.8737,21.8805,21.6323,21.8418,303093.4874607,0
+AVA.US,D,20140318,000000,21.8418,21.9677,21.7923,21.8921,378372.86965762,0
+AVA.US,D,20140319,000000,21.9066,21.9153,21.4163,21.488,322675.59905154,0
+AVA.US,D,20140320,000000,21.456,21.456,21.2631,21.3785,233778.09541,0
+AVA.US,D,20140321,000000,21.5374,21.8126,21.4405,21.6479,685143.80709776,0
+AVA.US,D,20140324,000000,21.7274,21.7855,21.5113,21.7274,277258.47270617,0
+AVA.US,D,20140325,000000,21.7923,21.8979,21.6479,21.7855,497979.7633912,0
+AVA.US,D,20140326,000000,21.7409,21.8669,21.5811,21.6042,614921.43453867,0
+AVA.US,D,20140327,000000,21.5975,21.6827,21.5451,21.6111,700685.26377293,0
+AVA.US,D,20140328,000000,21.677,21.7128,21.5665,21.677,803772.52390077,0
+AVA.US,D,20140331,000000,21.7128,22.3206,21.6546,22.1916,1124860.1331886,0
+AVA.US,D,20140401,000000,22.1354,22.3293,21.8592,22.3049,787806.98418927,0
+AVA.US,D,20140402,000000,22.335,22.3583,22.1218,22.1538,566720.42490358,0
+AVA.US,D,20140403,000000,22.2274,22.4523,22.1063,22.3651,428538.48781147,0
+AVA.US,D,20140404,000000,22.5299,22.6519,22.1063,22.1538,600812.16096436,0
+AVA.US,D,20140407,000000,22.0589,22.1663,21.9377,21.9541,571494.71251717,0
+AVA.US,D,20140408,000000,21.8921,22.3991,21.7341,22.3409,916709.65425976,0
+AVA.US,D,20140409,000000,22.4426,22.4659,21.8805,22.0589,1007176.5746854,0
+AVA.US,D,20140410,000000,22.1063,22.3127,21.9066,22.1218,1838781.7404901,0
+AVA.US,D,20140411,000000,21.9377,22.2632,21.8805,22.0182,633622.36142625,0
+AVA.US,D,20140414,000000,22.0783,22.3127,22.0472,22.1461,502467.20165175,0
+AVA.US,D,20140415,000000,22.1063,22.5299,22.088,22.5162,744707.35297684,0
+AVA.US,D,20140416,000000,22.6685,22.7983,22.6103,22.7042,486589.36767767,0
+AVA.US,D,20140417,000000,22.6926,22.7857,22.4426,22.4523,319875.20644654,0
+AVA.US,D,20140421,000000,22.4881,22.591,22.3293,22.4523,464642.29667245,0
+AVA.US,D,20140422,000000,22.591,22.7042,22.4726,22.6451,576046.12437445,0
+AVA.US,D,20140423,000000,22.6103,22.9436,22.6103,22.6849,596830.32048438,0
+AVA.US,D,20140424,000000,22.7333,23.1084,22.6985,22.9806,660916.38691897,0
+AVA.US,D,20140425,000000,22.9495,23.1598,22.9126,22.9806,421227.95663741,0
+AVA.US,D,20140428,000000,23.0618,23.2131,22.9213,23.1471,396710.59160897,0
+AVA.US,D,20140429,000000,23.1471,23.434,23.0668,23.0958,720462.39165056,0
+AVA.US,D,20140430,000000,23.0454,23.3013,23.0377,23.2761,481450.84329562,0
+AVA.US,D,20140501,000000,23.2761,23.4166,23.0541,23.2683,458016.90208267,0
+AVA.US,D,20140502,000000,23.2393,23.2393,22.7333,22.8206,308470.36508216,0
+AVA.US,D,20140505,000000,22.7401,23.0134,22.5444,23.0057,296660.0136611,0
+AVA.US,D,20140506,000000,22.9863,23.0377,22.8051,22.9039,397756.86946506,0
+AVA.US,D,20140507,000000,23.5087,23.845,23.2393,23.5939,651662.91570248,0
+AVA.US,D,20140508,000000,23.5726,23.7732,23.3468,23.7345,742077.21268571,0
+AVA.US,D,20140509,000000,23.6249,23.7296,23.3468,23.3856,457138.81287601,0
+AVA.US,D,20140512,000000,23.4932,23.5242,23.3081,23.3342,606274.68065884,0
+AVA.US,D,20140513,000000,23.3468,23.4932,23.1016,23.1239,558395.60267179,0
+AVA.US,D,20140514,000000,23.1685,23.3536,23.0454,23.182,412805.11034613,0
+AVA.US,D,20140515,000000,23.182,23.2926,23.0541,23.0958,410429.83260968,0
+AVA.US,D,20140516,000000,23.1016,23.402,23.0454,23.3933,367426.16179234,0
+AVA.US,D,20140519,000000,23.3623,23.3623,23.0618,23.0832,426785.40489477,0
+AVA.US,D,20140520,000000,23.153,23.1859,22.7653,22.9649,682014.26001929,0
+AVA.US,D,20140521,000000,22.9853,23.027,22.7799,22.9262,411272.83952136,0
+AVA.US,D,20140522,000000,22.9349,23.2189,22.9349,23.0812,329414.49518389,0
+AVA.US,D,20140523,000000,23.1219,23.2343,22.997,23.1685,311849.61555428,0
+AVA.US,D,20140527,000000,23.3158,23.4805,23.2393,23.4592,469780.82105448,0
+AVA.US,D,20140528,000000,23.5184,23.656,23.3876,23.5745,432180.85549593,0
+AVA.US,D,20140529,000000,23.6617,23.6617,23.3943,23.5115,317967.34869908,0
+AVA.US,D,20140530,000000,23.404,23.4524,22.5967,22.8961,1401687.3000329,0
+AVA.US,D,20140602,000000,22.9262,23.0357,22.7886,22.9001,535067.94017597,0
+AVA.US,D,20140603,000000,22.8622,22.9853,22.6946,22.743,722817.03274289,0
+AVA.US,D,20140604,000000,22.7488,22.869,22.6316,22.8622,499674.03187218,0
+AVA.US,D,20140605,000000,22.9485,23.3633,22.7129,23.2537,622436.26848935,0
+AVA.US,D,20140606,000000,23.3789,23.4805,23.0715,23.153,454651.06542921,0
+AVA.US,D,20140609,000000,23.1463,23.2343,22.9407,22.997,362731.32525855,0
+AVA.US,D,20140610,000000,22.9766,23.0106,22.7731,22.8961,290588.71296552,0
+AVA.US,D,20140611,000000,22.8235,22.9262,22.5589,22.5666,312143.68773277,0
+AVA.US,D,20140612,000000,22.5666,22.6694,22.2168,22.5212,390580.47647769,0
+AVA.US,D,20140613,000000,22.619,22.6607,22.2836,22.591,310942.63504587,0
+AVA.US,D,20140616,000000,22.7062,23.1219,22.6694,22.9088,626524.38768647,0
+AVA.US,D,20140617,000000,22.9903,23.0658,22.8235,22.9649,479691.56938572,0
+AVA.US,D,20140618,000000,23.0521,23.4176,23.0521,23.4107,386121.92951889,0
+AVA.US,D,20140619,000000,23.4661,23.78,23.404,23.7374,428113.37294291,0
+AVA.US,D,20140620,000000,23.8604,23.9264,23.7645,23.8062,928897.65626793,0
+AVA.US,D,20140623,000000,23.8266,23.9855,23.7005,23.844,391176.87549231,0
+AVA.US,D,20140624,000000,23.8198,24.1996,23.8062,23.9932,693106.45622551,0
+AVA.US,D,20140625,000000,23.9855,24.3295,23.9719,24.2927,533971.10254181,0
+AVA.US,D,20140626,000000,24.2995,24.345,24.0737,24.1919,666998.0059366,0
+AVA.US,D,20140627,000000,24.0379,24.3509,23.9991,24.2113,720186.89245177,0
+AVA.US,D,20140630,000000,24.2113,24.5583,24.1271,24.5117,701640.74039497,0
+AVA.US,D,20140701,000000,24.5341,24.5718,24.2782,24.3887,516435.11421393,0
+AVA.US,D,20140702,000000,24.2724,24.316,23.7005,23.7499,600865.81623904,0
+AVA.US,D,20140703,000000,23.7713,23.7713,23.4661,23.6443,229815.85974192,0
+AVA.US,D,20140707,000000,23.7084,23.8333,23.5745,23.59,355340.31117249,0
+AVA.US,D,20140708,000000,23.5745,23.9002,23.5745,23.8925,479620.37296356,0
+AVA.US,D,20140709,000000,23.9205,23.9341,23.6133,23.78,464432.83473478,0
+AVA.US,D,20140710,000000,23.685,24.1308,23.685,24.095,428511.66017413,0
+AVA.US,D,20140711,000000,24.0814,24.2413,23.844,23.8517,430891.06523938,0
+AVA.US,D,20140714,000000,23.9932,23.9932,23.5745,23.59,372739.06581707,0
+AVA.US,D,20140715,000000,23.6511,23.685,23.4524,23.6696,321578.76141738,0
+AVA.US,D,20140716,000000,23.6696,23.7645,23.4292,23.6783,234413.70404843,0
+AVA.US,D,20140717,000000,23.6783,23.6783,23.3633,23.3789,355533.26379486,0
+AVA.US,D,20140718,000000,23.3478,23.6928,23.2266,23.6783,391329.58665869,0
+AVA.US,D,20140721,000000,23.6366,23.7171,23.4738,23.6443,410816.76968664,0
+AVA.US,D,20140722,000000,23.7005,23.8062,23.5823,23.656,314990.512787,0
+AVA.US,D,20140723,000000,23.656,23.6928,23.5688,23.5978,259723.5162105,0
+AVA.US,D,20140724,000000,23.5823,23.7005,23.4893,23.562,333796.68655951,0
+AVA.US,D,20140725,000000,23.4437,23.59,23.2761,23.2829,327645.93478413,0
+AVA.US,D,20140728,000000,23.2537,23.685,23.2537,23.6065,331327.5120924,0
+AVA.US,D,20140729,000000,23.59,23.7084,23.4524,23.5038,359878.30921108,0
+AVA.US,D,20140730,000000,23.5416,23.5823,23.0106,23.1811,451442.06727094,0
+AVA.US,D,20140731,000000,23.0047,23.1956,22.6859,22.6946,362670.44715844,0
+AVA.US,D,20140801,000000,22.6791,22.997,22.6791,22.8884,401938.88539286,0
+AVA.US,D,20140804,000000,22.9165,22.9165,22.1954,22.7129,508228.95268574,0
+AVA.US,D,20140805,000000,22.6528,22.9649,22.5212,22.6258,416244.20708615,0
+AVA.US,D,20140806,000000,22.6791,23.1219,22.3777,22.5212,633429.40880386,0
+AVA.US,D,20140807,000000,22.5444,22.8555,22.5299,22.6461,434281.66586578,0
+AVA.US,D,20140808,000000,22.6461,22.9349,22.6461,22.8458,705463.67871534,0
+AVA.US,D,20140811,000000,22.9485,23.0715,22.837,22.9349,574835.78519771,0
+AVA.US,D,20140812,000000,22.9349,23.0425,22.8622,22.9407,521927.55704237,0
+AVA.US,D,20140813,000000,22.9553,23.2343,22.9553,23.1075,379081.73838262,0
+AVA.US,D,20140814,000000,23.1463,23.3478,23.1463,23.3013,404782.61495047,0
+AVA.US,D,20140815,000000,23.4107,23.5823,23.2761,23.5416,441777.92683676,0
+AVA.US,D,20140818,000000,23.6221,23.6617,23.3943,23.4661,438116.9861726,0
+AVA.US,D,20140819,000000,23.561,23.6696,23.3516,23.6443,478670.05550254,0
+AVA.US,D,20140820,000000,23.561,23.6617,23.4873,23.6124,443553.71006196,0
+AVA.US,D,20140821,000000,23.6124,23.8333,23.5533,23.6696,420162.07396941,0
+AVA.US,D,20140822,000000,23.7181,23.8149,23.4408,23.6221,582512.61680462,0
+AVA.US,D,20140825,000000,23.6928,23.7994,23.6221,23.6783,311630.86712677,0
+AVA.US,D,20140826,000000,23.7181,23.8333,23.5397,23.5397,499042.55056259,0
+AVA.US,D,20140827,000000,23.4796,23.7268,23.4089,23.7181,477768.23415517,0
+AVA.US,D,20140828,000000,23.7015,23.8392,23.6511,23.7809,314385.85911474,0
+AVA.US,D,20140829,000000,23.8392,23.9835,23.6928,23.9758,377401.9155525,0
+AVA.US,D,20140902,000000,23.9603,24.0029,23.7094,23.7442,385206.69435286,0
+AVA.US,D,20140903,000000,23.8721,24.0195,23.8149,23.9021,498322.33168333,0
+AVA.US,D,20140904,000000,23.9147,24.0029,23.7994,23.8876,256578.49164897,0
+AVA.US,D,20140905,000000,23.8624,24.2839,23.8624,24.2637,348104.07191721,0
+AVA.US,D,20140908,000000,24.2762,24.2762,24.0553,24.1522,344148.02724236,0
+AVA.US,D,20140909,000000,24.0853,24.0998,23.8149,23.8624,310385.44565505,0
+AVA.US,D,20140910,000000,23.8624,23.9147,23.6928,23.846,321495.18300876,0
+AVA.US,D,20140911,000000,23.8081,24.1522,23.7181,24.0853,364837.29478942,0
+AVA.US,D,20140912,000000,23.9603,24.0406,23.4496,23.4718,418204.68827609,0
+AVA.US,D,20140915,000000,23.5174,23.7094,23.2877,23.3372,415986.24903485,0
+AVA.US,D,20140916,000000,23.3313,23.6221,23.2722,23.4873,424345.12172942,0
+AVA.US,D,20140917,000000,23.561,23.6366,23.3372,23.3836,557024.29767104,0
+AVA.US,D,20140918,000000,23.3933,23.4574,23.1705,23.2644,774861.61734246,0
+AVA.US,D,20140919,000000,23.2644,23.4796,23.2073,23.279,989317.62287734,0
+AVA.US,D,20140922,000000,23.2508,23.3516,23.1084,23.215,376796.23004804,0
+AVA.US,D,20140923,000000,23.1772,23.2557,22.9776,22.9776,406195.19323943,0
+AVA.US,D,20140924,000000,22.9659,23.0114,22.7547,22.8749,466303.54652286,0
+AVA.US,D,20140925,000000,22.8816,22.9165,22.5473,22.6578,599323.22709221,0
+AVA.US,D,20140926,000000,22.6354,22.7867,22.4901,22.6985,294041.22352422,0
+AVA.US,D,20140929,000000,22.5803,22.7779,22.5395,22.6501,350253.37840071,0
+AVA.US,D,20140930,000000,22.5803,22.8961,22.4978,22.5473,747749.19431785,0
+AVA.US,D,20141001,000000,22.6219,22.8448,22.5638,22.6839,568357.94261328,0
+AVA.US,D,20141002,000000,22.6501,22.9001,22.5937,22.7343,536827.21408588,0
+AVA.US,D,20141003,000000,22.8612,22.9165,22.6675,22.8071,632622.51601938,0
+AVA.US,D,20141006,000000,22.7867,22.9485,22.741,22.8749,506756.52812888,0
+AVA.US,D,20141007,000000,22.8612,23.3672,22.7924,23.1404,1085771.2337577,0
+AVA.US,D,20141008,000000,23.215,23.7994,23.1705,23.7809,802058.6506079,0
+AVA.US,D,20141009,000000,23.7809,23.8721,23.3119,23.3439,671389.48380205,0
+AVA.US,D,20141010,000000,23.3604,23.8275,23.3604,23.5823,722971.80757367,0
+AVA.US,D,20141013,000000,23.6783,23.9293,23.5823,23.7094,693216.86227147,0
+AVA.US,D,20141014,000000,23.846,25.7387,23.7268,25.1349,1686448.2247033,0
+AVA.US,D,20141015,000000,24.7724,25.0962,24.3587,24.7657,1581435.5656805,0
+AVA.US,D,20141016,000000,24.5418,24.7791,24.2918,24.6164,798196.50266372,0
+AVA.US,D,20141017,000000,24.8684,24.8684,24.4119,24.6765,921147.56457445,0
+AVA.US,D,20141020,000000,24.379,24.8616,24.315,24.8616,677472.13465189,0
+AVA.US,D,20141021,000000,24.8616,25.1203,24.8549,25.0612,483739.44712682,0
+AVA.US,D,20141022,000000,25.0885,25.4092,25.0525,25.1834,463682.69272158,0
+AVA.US,D,20141023,000000,25.3626,25.5633,25.1349,25.3927,422131.8416492,0
+AVA.US,D,20141024,000000,25.4741,25.5759,25.3694,25.4877,344349.2345224,0
+AVA.US,D,20141027,000000,25.4877,25.5846,25.3472,25.5332,420391.14071897,0
+AVA.US,D,20141028,000000,25.5924,25.9538,25.5264,25.9441,425661.73962328,0
+AVA.US,D,20141029,000000,25.9616,26.1612,25.5633,25.792,421178.42869157,0
+AVA.US,D,20141030,000000,25.792,26.4268,25.792,26.3386,465583.32764362,0
+AVA.US,D,20141031,000000,26.5595,26.5595,26.1312,26.1826,624231.65652645,0
+AVA.US,D,20141103,000000,26.1903,26.4045,26.1612,26.3222,626830.84185142,0
+AVA.US,D,20141104,000000,26.2853,26.5779,26.0498,26.1167,423745.62721817,0
+AVA.US,D,20141105,000000,26.2572,26.4326,26.1001,26.3841,481114.46599673,0
+AVA.US,D,20141106,000000,26.3977,26.3977,25.4286,25.6378,856427.95316584,0
+AVA.US,D,20141107,000000,25.5633,25.9683,25.5633,25.9112,422391.86336491,0
+AVA.US,D,20141110,000000,25.8414,26.0498,25.7183,25.9994,510883.8569498,0
+AVA.US,D,20141111,000000,25.9761,26.0197,25.6485,25.7997,391807.32496972,0
+AVA.US,D,20141112,000000,25.6892,25.6892,25.1494,25.385,464245.04127344,0
+AVA.US,D,20141113,000000,25.3345,25.4577,25.0157,25.0458,373136.32121608,0
+AVA.US,D,20141114,000000,25.0089,25.0612,24.6842,24.7123,443173.99581044,0
+AVA.US,D,20141117,000000,24.5127,25.0089,24.5127,24.9566,494814.10218556,0
+AVA.US,D,20141118,000000,25.0089,25.3384,25.0089,25.2647,449665.25221354,0
+AVA.US,D,20141119,000000,25.2241,25.2241,24.8549,24.9352,310145.02875123,0
+AVA.US,D,20141120,000000,24.848,25.0089,24.7501,24.9498,307086.67809494,0
+AVA.US,D,20141121,000000,25.2385,25.2464,24.8965,25.0381,420439.63683263,0
+AVA.US,D,20141124,000000,25.0612,25.1029,24.848,24.9663,350129.55853608,0
+AVA.US,D,20141125,000000,25.0381,25.165,24.848,25.1582,486564.60370475,0
+AVA.US,D,20141126,000000,25.2385,25.4227,25.1582,25.3287,405294.40372426,0
+AVA.US,D,20141128,000000,25.3345,25.7241,25.321,25.4441,254323.93828053,0
+AVA.US,D,20141201,000000,25.4092,25.6311,25.1116,25.3287,522020.42194083,0
+AVA.US,D,20141202,000000,25.2861,25.6011,25.2435,25.5042,410429.83260968,0
+AVA.US,D,20141203,000000,25.5468,25.6505,25.4082,25.5468,357366.82962356,0
+AVA.US,D,20141204,000000,25.6011,25.7939,25.4508,25.5546,557395.75726492,0
+AVA.US,D,20141205,000000,25.4227,25.6447,25.3335,25.4731,354278.55583331,0
+AVA.US,D,20141208,000000,25.4965,25.9142,25.4286,25.6971,534349.78496112,0
+AVA.US,D,20141209,000000,25.54,26.011,25.54,26.0052,561048.44327143,0
+AVA.US,D,20141210,000000,25.9655,26.0837,25.5186,25.5468,664291.51006227,0
+AVA.US,D,20141211,000000,25.666,25.949,25.6079,25.7183,397538.12103755,0
+AVA.US,D,20141212,000000,25.6011,25.8898,25.2706,25.3016,389392.83760946,0
+AVA.US,D,20141215,000000,25.3452,25.4731,24.8015,24.9595,710180.18372545,0
+AVA.US,D,20141216,000000,24.9149,25.3753,24.7501,24.8839,748069.06230147,0
+AVA.US,D,20141217,000000,25.0922,25.6224,24.9294,25.6079,721688.20831037,0
+AVA.US,D,20141218,000000,25.7415,26.0169,25.4965,26.0169,491456.52018974,0
+AVA.US,D,20141219,000000,26.0236,26.1662,25.7183,25.8384,1657898.4594167,0
+AVA.US,D,20141222,000000,25.9655,26.2494,25.9073,26.0556,589611.62237659,0
+AVA.US,D,20141223,000000,26.1292,26.3309,26.0313,26.2253,394627.32238659,0
+AVA.US,D,20141224,000000,26.1962,26.7641,26.1962,26.7195,212120.96925444,0
+AVA.US,D,20141226,000000,26.8386,27.2466,26.8319,27.1042,354397.21653691,0
+AVA.US,D,20141229,000000,27.173,27.8591,27.173,27.7836,495913.00348413,0
+AVA.US,D,20141230,000000,27.71,27.71,27.0461,27.0849,381143.33912866,0
+AVA.US,D,20141231,000000,27.1788,27.2545,26.3454,26.3521,376018.22856529,0
+AVA.US,D,20150102,000000,26.4743,26.5993,26.1215,26.4209,428402.28596037,0
+AVA.US,D,20150105,000000,26.3521,26.4336,26.1001,26.1448,493728.61470565,0
+AVA.US,D,20150106,000000,26.233,26.6283,26.0236,26.0469,546077.58980576,0
+AVA.US,D,20150107,000000,26.233,26.5799,26.0236,26.5538,424158.36010026,0
+AVA.US,D,20150108,000000,26.6342,26.8465,26.546,26.6817,382747.8382078,0
+AVA.US,D,20150109,000000,26.6739,26.732,26.2853,26.4481,401250.65331197,0
+AVA.US,D,20150112,000000,26.5044,26.5857,26.2794,26.516,425768.01834043,0
+AVA.US,D,20150113,000000,26.6061,27.1672,26.5227,26.9356,410952.97153775,0
+AVA.US,D,20150114,000000,26.702,27.332,26.6342,27.3,326957.70270324,0
+AVA.US,D,20150115,000000,27.4047,27.4492,27.1788,27.3726,306154.93361361,0
+AVA.US,D,20150116,000000,27.2341,27.5326,27.1285,27.518,491281.10871485,0
+AVA.US,D,20150120,000000,27.6071,27.6071,27.3087,27.4852,243614.55182246,0
+AVA.US,D,20150121,000000,27.3659,27.6566,27.1363,27.615,297394.67819122,0
+AVA.US,D,20150122,000000,27.8678,27.9997,27.552,27.9774,353734.78026116,0
+AVA.US,D,20150123,000000,27.9774,28.3961,27.957,28.2711,340782.19058891,0
+AVA.US,D,20150126,000000,28.2527,28.3069,27.8378,28.1499,445298.53832101,0
+AVA.US,D,20150127,000000,27.9774,28.3282,27.9774,28.1722,300472.63365941,0
+AVA.US,D,20150128,000000,28.2527,28.5589,27.8301,27.8951,299127.12446381,0
+AVA.US,D,20150129,000000,27.9629,28.5842,27.7836,28.5512,384267.7270461,0
+AVA.US,D,20150130,000000,28.4949,28.4949,27.6722,27.6819,558816.59021152,0
+AVA.US,D,20150202,000000,27.6819,27.9028,27.3514,27.8059,309031.68180179,0
+AVA.US,D,20150203,000000,27.799,28.0666,27.74,27.957,332764.85435428,0
+AVA.US,D,20150204,000000,27.8591,27.957,27.4289,27.4695,307893.57087943,0
+AVA.US,D,20150205,000000,27.5656,27.8137,27.4357,27.7836,296800.34284101,0
+AVA.US,D,20150206,000000,27.71,27.71,26.233,26.2853,729088.50888627,0
+AVA.US,D,20150209,000000,26.3386,26.5044,25.8676,25.9732,497464.87912079,0
+AVA.US,D,20150210,000000,26.0169,26.5044,25.9732,26.4045,538193.35992561,0
+AVA.US,D,20150211,000000,26.3163,26.3764,25.6834,25.8531,302443.4331714,0
+AVA.US,D,20150212,000000,25.9335,25.9655,25.6834,25.6971,378463.67089169,0
+AVA.US,D,20150213,000000,25.7183,25.7183,25.0109,25.3103,478871.26278255,0
+AVA.US,D,20150217,000000,25.3103,25.4731,24.9866,25.1446,486316.9639755,0
+AVA.US,D,20150218,000000,25.1804,25.8841,25.0555,25.8317,481009.21911179,0
+AVA.US,D,20150219,000000,25.8841,25.9742,25.4838,25.7862,462432.11208885,0
+AVA.US,D,20150220,000000,25.7609,25.8007,25.3636,25.7542,385698.87831475,0
+AVA.US,D,20150223,000000,25.7542,25.8763,25.6195,25.8666,353405.62578769,0
+AVA.US,D,20150224,000000,25.7609,26.138,25.7348,25.9073,364611.32353648,0
+AVA.US,D,20150225,000000,25.9665,25.9665,25.3704,25.4247,458463.68542754,0
+AVA.US,D,20150226,000000,25.4915,25.636,25.3287,25.5149,391385.30559777,0
+AVA.US,D,20150227,000000,25.508,25.8588,25.3345,25.6727,614677.92213823,0
+AVA.US,D,20150302,000000,25.573,25.5817,24.7977,24.973,817154.3557704,0
+AVA.US,D,20150303,000000,24.8462,25.3384,24.8044,25.2639,584575.24938287,0
+AVA.US,D,20150304,000000,25.2211,25.2726,24.8462,24.9857,466759.61635757,0
+AVA.US,D,20150305,000000,24.973,25.2289,24.9421,25.0922,282521.84878504,0
+AVA.US,D,20150306,000000,24.8122,24.8296,24.1658,24.2578,648199.05498953,0
+AVA.US,D,20150309,000000,24.189,24.6998,24.189,24.6029,473931.88201613,0
+AVA.US,D,20150310,000000,24.4904,24.754,24.3537,24.5951,497307.00879339,0
+AVA.US,D,20150311,000000,24.6794,24.8044,24.3024,24.3189,658161.39493101,0
+AVA.US,D,20150312,000000,24.5194,25.1387,24.5194,25.0855,399146.7474455,0
+AVA.US,D,20150313,000000,25.0331,25.0331,24.4584,24.7918,546851.46395969,0
+AVA.US,D,20150316,000000,24.9498,25.2948,24.8539,24.9498,580323.06886512,0
+AVA.US,D,20150317,000000,24.9265,25.0922,24.7841,24.8296,498103.58325582,0
+AVA.US,D,20150318,000000,24.8296,25.7348,24.7774,25.5439,395426.99234565,0
+AVA.US,D,20150319,000000,25.447,25.7475,25.2445,25.3345,315865.50649703,0
+AVA.US,D,20150320,000000,25.5002,25.8375,25.3113,25.793,1097819.9384182,0
+AVA.US,D,20150323,000000,25.793,25.8317,25.5672,25.7609,545655.57043382,0
+AVA.US,D,20150324,000000,25.6544,25.7609,25.3704,25.508,415885.12947874,0
+AVA.US,D,20150325,000000,25.5149,25.7096,25.162,25.1679,531181.02825887,0
+AVA.US,D,20150326,000000,25.1543,25.385,24.8596,24.8742,266451.06218859,0
+AVA.US,D,20150327,000000,24.912,25.1901,24.8742,25.0468,285447.09308687,0
+AVA.US,D,20150330,000000,25.162,25.5439,25.0021,25.3559,361557.100209,0
+AVA.US,D,20150331,000000,25.2445,25.7348,25.2445,25.7348,525307.83934671,0
+AVA.US,D,20150401,000000,25.6544,25.8375,25.3482,25.7096,552692.66607349,0
+AVA.US,D,20150402,000000,25.6805,25.8007,25.5972,25.6049,349335.04773805,0
+AVA.US,D,20150406,000000,25.6282,25.9665,25.6049,25.7862,548447.70838117,0
+AVA.US,D,20150407,000000,25.8007,25.9586,25.2881,25.3113,381692.27386185,0
+AVA.US,D,20150408,000000,25.257,25.3384,25.0555,25.2057,320911.1659806,0
+AVA.US,D,20150409,000000,25.1069,25.2124,24.8596,25.0408,540651.18423847,0
+AVA.US,D,20150410,000000,25.1543,25.4761,25.1069,25.3937,347477.74976865,0
+AVA.US,D,20150413,000000,25.4189,25.4304,25.0021,25.0468,368197.97228186,0
+AVA.US,D,20150414,000000,25.0855,25.2057,24.9944,25.131,336451.59082357,0
+AVA.US,D,20150415,000000,25.131,25.4189,25.1233,25.1543,367434.41644998,0
+AVA.US,D,20150416,000000,25.1165,25.2289,24.8122,25.1679,350874.54138825,0
+AVA.US,D,20150417,000000,25.0021,25.32,25.0021,25.131,360627.41939209,0
+AVA.US,D,20150420,000000,25.1543,25.6485,25.1543,25.2881,475724.17455661,0
+AVA.US,D,20150421,000000,25.3482,25.4595,25.0089,25.1387,293147.65683449,0
+AVA.US,D,20150422,000000,25.1804,25.3035,24.9352,25.2289,258194.34088235,0
+AVA.US,D,20150423,000000,25.2211,25.636,25.1543,25.4528,480704.82861125,0
+AVA.US,D,20150424,000000,25.4528,25.793,25.4528,25.6544,273399.42025861,0
+AVA.US,D,20150427,000000,25.7397,25.8317,25.2512,25.3384,647271.43783702,0
+AVA.US,D,20150428,000000,25.257,25.5817,25.162,25.4682,650190.49114562,0
+AVA.US,D,20150429,000000,25.3559,25.4838,24.9498,25.1165,387855.40762369,0
+AVA.US,D,20150430,000000,24.9352,25.1165,24.4293,24.5602,570893.15434153,0
+AVA.US,D,20150501,000000,24.5505,24.6106,24.3024,24.5194,338309.92062518,0
+AVA.US,D,20150504,000000,24.5505,25.0408,24.5291,24.8044,867895.73629476,0
+AVA.US,D,20150505,000000,24.7076,24.7774,24.2036,24.2268,571558.68611391,0
+AVA.US,D,20150506,000000,24.1658,24.2859,23.7897,24.0834,566240.62292815,0
+AVA.US,D,20150507,000000,24.0389,24.189,23.9108,23.9254,488402.29686226,0
+AVA.US,D,20150508,000000,24.2268,24.2268,23.9187,24.0456,464498.87199592,0
+AVA.US,D,20150511,000000,24,24.348,23.9719,24.0232,637574.27877228,0
+AVA.US,D,20150512,000000,23.9254,24.061,23.7248,24,438092.22219968,0
+AVA.US,D,20150513,000000,24.0766,24.2268,23.7588,23.8644,476317.47807461,0
+AVA.US,D,20150514,000000,23.9942,24.2656,23.9332,24.2113,441119.61788983,0
+AVA.US,D,20150515,000000,24.2578,24.4546,24.1658,24.348,446619.28354371,0
+AVA.US,D,20150518,000000,24.2656,24.5795,24.1755,24.5359,495476.53846131,0
+AVA.US,D,20150519,000000,24.4536,24.566,24.2995,24.4672,332234.49260079,0
+AVA.US,D,20150520,000000,24.4536,24.6416,24.4129,24.4963,376829.2486786,0
+AVA.US,D,20150521,000000,24.5602,24.5738,24.4071,24.4836,475047.29262997,0
+AVA.US,D,20150522,000000,24.4536,24.5291,24.2627,24.3925,262044.10684006,0
+AVA.US,D,20150526,000000,24.3373,24.3993,24.0406,24.254,578419.33844647,0
+AVA.US,D,20150527,000000,24.2995,24.4285,24.2016,24.4071,454667.5747445,0
+AVA.US,D,20150528,000000,24.3528,24.4836,24.2239,24.4129,441763.48118589,0
+AVA.US,D,20150529,000000,24.4206,24.5194,24.2694,24.3373,709611.64418037,0
+AVA.US,D,20150601,000000,24.3684,24.4894,24.2385,24.3083,567865.75865139,0
+AVA.US,D,20150602,000000,24.1852,24.4836,23.841,24.0339,672356.31057835,0
+AVA.US,D,20150603,000000,24.0252,24.2839,23.7161,23.8566,561432.28485178,0
+AVA.US,D,20150604,000000,23.7432,23.9264,23.6386,23.658,402207.16176622,0
+AVA.US,D,20150605,000000,23.5406,23.6657,23.1588,23.2887,492008.55041953,0
+AVA.US,D,20150608,000000,23.279,23.406,23.1869,23.3138,380116.66608447,0
+AVA.US,D,20150609,000000,23.3255,23.4776,23.1278,23.1278,360588.20976828,0
+AVA.US,D,20150610,000000,23.1762,23.406,23.1675,23.182,593965.95428267,0
+AVA.US,D,20150611,000000,23.3138,23.4195,23.1869,23.3963,407314.7311821,0
+AVA.US,D,20150612,000000,23.3138,23.3702,23.1045,23.2208,336073.94023645,0
+AVA.US,D,20150615,000000,23.1966,23.3216,22.8923,23.1443,544732.08061014,0
+AVA.US,D,20150616,000000,23.1443,23.4195,22.9048,23.3546,452038.46628557,0
+AVA.US,D,20150617,000000,23.3702,23.6744,23.279,23.6085,588118.56117563,0
+AVA.US,D,20150618,000000,23.6326,24.1551,23.6326,24.1318,760756.47109698,0
+AVA.US,D,20150619,000000,24.2995,24.3606,23.9894,24.0097,914987.52630923,0
+AVA.US,D,20150622,000000,24.0486,24.063,23.841,24.0195,462952.15552028,0
+AVA.US,D,20150623,000000,23.939,23.939,23.6239,23.7809,444434.89476523,0
+AVA.US,D,20150624,000000,23.7432,23.841,23.653,23.658,612188.11102702,0
+AVA.US,D,20150625,000000,23.6987,23.6987,23.3789,23.4302,585359.44185884,0
+AVA.US,D,20150626,000000,23.4127,23.6908,23.279,23.6386,706324.2267745,0
+AVA.US,D,20150629,000000,23.6386,23.9738,23.4554,23.4699,658202.66821922,0
+AVA.US,D,20150630,000000,23.5533,23.5688,23.25,23.3138,611303.83082714,0
+AVA.US,D,20150701,000000,23.3963,23.5406,23.25,23.4932,661883.21369527,0
+AVA.US,D,20150702,000000,23.6085,23.9564,23.562,23.7809,574185.73090842,0
+AVA.US,D,20150706,000000,23.841,24.0252,23.6239,23.9952,502658.09060971,0
+AVA.US,D,20150707,000000,24.1395,24.5418,24.1395,24.4449,810719.85013859,0
+AVA.US,D,20150708,000000,24.3227,24.5505,24.254,24.3295,661883.21369527,0
+AVA.US,D,20150709,000000,24.4749,24.5194,23.8828,23.9738,625201.57879937,0
+AVA.US,D,20150710,000000,23.9738,24.4575,23.841,24.2316,426133.28694108,0
+AVA.US,D,20150713,000000,24.2762,24.4894,24.1551,24.3083,403261.69427996,0
+AVA.US,D,20150714,000000,24.3227,24.3925,24.1774,24.2016,286656.40043139,0
+AVA.US,D,20150715,000000,24.2171,24.316,24.0019,24.2995,312341.79951617,0
+AVA.US,D,20150716,000000,24.316,24.6949,24.316,24.596,464922.95503226,0
+AVA.US,D,20150717,000000,24.5738,24.6813,24.3606,24.4206,526851.46032572,0
+AVA.US,D,20150720,000000,24.4129,24.4129,24.063,24.1852,339224.12395901,0
+AVA.US,D,20150721,000000,24.1705,24.2452,23.8295,23.9341,330153.28704283,0
+AVA.US,D,20150722,000000,23.8741,24.2171,23.841,24.093,300436.51953223,0
+AVA.US,D,20150723,000000,24.1017,24.1017,23.6326,23.8159,435078.2403282,0
+AVA.US,D,20150724,000000,23.7994,23.9738,23.6908,23.8159,399703.93683633,0
+AVA.US,D,20150727,000000,23.8566,24.1939,23.8159,24.1174,292286.07694313,0
+AVA.US,D,20150728,000000,24.1174,24.3227,23.8654,24.2927,490957.11340241,0
+AVA.US,D,20150729,000000,24.2627,24.6281,24.1318,24.6193,542891.29195601,0
+AVA.US,D,20150730,000000,24.5418,24.9314,24.4536,24.8015,431132.51397542,0
+AVA.US,D,20150731,000000,25.0748,25.2822,24.9314,25.1146,549336.11590987,0
+AVA.US,D,20150803,000000,25.1794,25.2881,24.8849,24.9992,226482.00988682,0
+AVA.US,D,20150804,000000,24.9382,24.9382,24.5418,24.5602,312273.69859062,0
+AVA.US,D,20150805,000000,24.6949,24.8559,24.5359,24.6281,235351.63952298,0
+AVA.US,D,20150806,000000,24.6038,24.7182,24.3373,24.7182,374778.99808681,0
+AVA.US,D,20150807,000000,24.6116,25.069,24.5602,24.9469,276508.33069297,0
+AVA.US,D,20150810,000000,24.9382,25.129,24.7783,24.8916,354608.74213898,0
+AVA.US,D,20150811,000000,24.9217,25.2057,24.787,25.1969,290366.86904141,0
+AVA.US,D,20150812,000000,25.2124,25.539,25.1146,25.5099,344090.24463888,0
+AVA.US,D,20150813,000000,25.4189,25.5768,25.2357,25.4033,229045.08108462,0
+AVA.US,D,20150814,000000,25.3646,25.6921,25.3035,25.6854,221155.69204344,0
+AVA.US,D,20150817,000000,25.6679,25.9732,25.5546,25.8501,230355.50798526,0
+AVA.US,D,20150818,000000,25.7445,25.8578,25.5768,25.6582,256660.00639318,0
+AVA.US,D,20150819,000000,25.6011,25.8888,25.3559,25.759,276772.4797375,0
+AVA.US,D,20150820,000000,25.6011,25.9393,25.5458,25.6582,441255.81974091,0
+AVA.US,D,20150821,000000,25.2822,25.7445,25.0525,25.4391,462952.15552028,0
+AVA.US,D,20150824,000000,24.6116,25.1213,24.2927,24.3993,656892.24131858,0
+AVA.US,D,20150825,000000,24.725,24.8693,23.6744,23.6908,500290.03569871,0
+AVA.US,D,20150826,000000,24.0252,24.1395,23.5174,24.063,379326.28261526,0
+AVA.US,D,20150827,000000,24.0406,24.4129,23.9341,24.345,510151.25608408,0
+AVA.US,D,20150828,000000,24.3606,24.4963,23.8654,24.1114,479384.08338855,0
+AVA.US,D,20150831,000000,24.0486,24.1318,23.5464,23.8741,365787.61225044,0
+AVA.US,D,20150901,000000,23.6046,23.7568,23.1879,23.2664,499063.18720668,0
+AVA.US,D,20150902,000000,23.53,23.6299,23.1045,23.2276,632159.22335924,0
+AVA.US,D,20150903,000000,23.2567,23.5212,23.2276,23.3652,384448.29768201,0
+AVA.US,D,20150904,000000,23.1675,23.2809,22.8816,23.0027,314713.981756,0
+AVA.US,D,20150908,000000,23.2732,23.5426,23.182,23.5135,430112.03192443,0
+AVA.US,D,20150909,000000,23.5736,23.7809,23.2567,23.3081,303654.80418035,0
+AVA.US,D,20150910,000000,23.3004,23.4417,23.1104,23.1675,287664.50049591,0
+AVA.US,D,20150911,000000,23.1104,23.4417,23.0444,23.4273,307949.28981851,0
+AVA.US,D,20150914,000000,23.5426,23.689,23.4417,23.5135,230539.17411779,0
+AVA.US,D,20150915,000000,23.5358,23.7432,23.3419,23.7054,278807.25284621,0
+AVA.US,D,20150916,000000,23.7655,23.9264,23.5804,23.8741,323299.85753571,0
+AVA.US,D,20150917,000000,23.8217,24.566,23.6714,24.2578,328856.27396088,0
+AVA.US,D,20150918,000000,24.1192,24.3896,23.9574,24.1425,1027925.6885004,0
+AVA.US,D,20150921,000000,24.2889,24.4827,24.158,24.313,295455.86547759,0
+AVA.US,D,20150922,000000,24.1802,24.4516,24.0272,24.1802,233919.45642212,0
+AVA.US,D,20150923,000000,24.2123,24.3741,24.0747,24.3509,330788.89568127,0
+AVA.US,D,20150924,000000,24.2734,24.6193,24.2491,24.6038,387792.46585917,0
+AVA.US,D,20150925,000000,24.6503,25.2716,24.5282,24.912,453787.42187343,0
+AVA.US,D,20150928,000000,24.8519,25.2502,24.8519,25.1116,566691.53360184,0
+AVA.US,D,20150929,000000,25.1116,25.3646,24.9798,25.1116,392252.04465016,0
+AVA.US,D,20150930,000000,25.1407,25.603,25.0438,25.5565,369355.68801612,0
+AVA.US,D,20151001,000000,25.5952,25.5952,25.0341,25.256,459125.08987108,0
+AVA.US,D,20151002,000000,25.3355,25.5052,25.0584,25.4965,288171.13010867,0
+AVA.US,D,20151005,000000,25.4965,25.8113,25.3791,25.8046,380716.1605957,0
+AVA.US,D,20151006,000000,25.7793,25.7793,25.4198,25.4808,384838.33025559,0
+AVA.US,D,20151007,000000,25.4965,25.6273,25.321,25.3966,472006.48312117,0
+AVA.US,D,20151008,000000,25.3646,25.8472,25.2435,25.7484,361027.77028772,0
+AVA.US,D,20151009,000000,25.8113,25.8724,25.5565,25.6892,267484.95805823,0
+AVA.US,D,20151012,000000,25.8046,26.1331,25.6485,26.0575,419408.83645959,0
+AVA.US,D,20151013,000000,26.0052,26.233,26.0052,26.041,295847.96171558,0
+AVA.US,D,20151014,000000,26.0488,26.3105,25.9732,26.011,223253.40691667,0
+AVA.US,D,20151015,000000,26.0052,26.4249,25.979,26.4035,293116.70186833,0
+AVA.US,D,20151016,000000,26.5314,26.6739,26.2872,26.389,280363.2558117,0
+AVA.US,D,20151019,000000,26.5101,26.5557,26.1796,26.5557,334976.07077009,0
+AVA.US,D,20151020,000000,26.4733,26.765,26.4035,26.7263,197471.0156046,0
+AVA.US,D,20151021,000000,26.827,27.0859,26.4897,26.5044,259289.1148521,0
+AVA.US,D,20151022,000000,26.5654,26.8329,26.5557,26.7263,275811.84395444,0
+AVA.US,D,20151023,000000,26.7011,26.7011,26.1719,26.2794,185524.46233245,0
+AVA.US,D,20151026,000000,26.2727,26.3958,26.0246,26.3551,273340.60582292,0
+AVA.US,D,20151027,000000,26.3105,26.4569,26.1108,26.2174,333969.00253778,0
+AVA.US,D,20151028,000000,26.2029,26.4733,25.7358,26.1331,341643.77048028,0
+AVA.US,D,20151029,000000,25.9568,26.0789,25.5119,25.8637,300405.56456608,0
+AVA.US,D,20151030,000000,25.8879,26.1652,25.7716,26.0178,287651.08667723,0
+AVA.US,D,20151102,000000,25.9209,26.0246,25.6195,25.9112,510141.96959423,0
+AVA.US,D,20151103,000000,25.8404,25.9965,25.6195,25.8113,337478.26386776,0
+AVA.US,D,20151104,000000,26.1408,26.4957,25.827,26.3405,286516.07125148,0
+AVA.US,D,20151105,000000,26.389,26.6022,26.264,26.4733,265925.85959613,0
+AVA.US,D,20151106,000000,26.072,26.1244,25.0661,25.3559,298449.21070497,0
+AVA.US,D,20151109,000000,25.196,25.4557,25.1203,25.256,365108.6666594,0
+AVA.US,D,20151110,000000,25.2812,25.7028,25.2812,25.6727,281148.48011988,0
+AVA.US,D,20151111,000000,25.6892,26.2494,25.6892,26.0964,275293.86418741,0
+AVA.US,D,20151112,000000,25.9267,26.1865,25.5643,25.6805,424776.4275912,0
+AVA.US,D,20151113,000000,25.5797,25.8811,25.571,25.5797,402400.11438859,0
+AVA.US,D,20151116,000000,25.5797,26.4733,25.5797,26.418,632808.24581631,0
+AVA.US,D,20151117,000000,26.4093,26.5769,25.8357,26.1225,598645.31333337,0
+AVA.US,D,20151118,000000,26.077,26.5324,25.822,26.5178,482933.58617455,0
+AVA.US,D,20151119,000000,26.5111,26.8659,26.5111,26.8455,356920.0462787,0
+AVA.US,D,20151120,000000,26.983,27.1866,26.8155,27.0625,338363.57589985,0
+AVA.US,D,20151123,000000,27.0238,27.1159,26.7902,26.8155,357818.77212945,0
+AVA.US,D,20151124,000000,26.7601,26.8376,26.4656,26.7514,279855.59436672,0
+AVA.US,D,20151125,000000,26.7127,26.7669,26.5488,26.6971,237085.11762776,0
+AVA.US,D,20151127,000000,26.6749,26.954,26.6749,26.8455,69447.466572965,0
+AVA.US,D,20151130,000000,26.8376,27.0859,26.8222,26.86,403561.95745168,0
+AVA.US,D,20151201,000000,26.9152,27.2001,26.8455,27.141,271106.68909859,0
+AVA.US,D,20151202,000000,27.0625,27.1487,26.6507,26.6817,197640.23608625,0
+AVA.US,D,20151203,000000,26.5896,26.6273,26.1923,26.2156,369385.61115008,0
+AVA.US,D,20151204,000000,26.2474,26.8067,26.2474,26.7737,352663.73843213,0
+AVA.US,D,20151207,000000,26.7824,26.9084,26.6604,26.89,290431.87447034,0
+AVA.US,D,20151208,000000,26.8067,27.0625,26.7447,26.9317,229011.03062185,0
+AVA.US,D,20151209,000000,26.8222,27.1547,26.5575,26.5828,713578.00717727,0
+AVA.US,D,20151210,000000,26.5401,26.5973,25.9926,26.0372,284377.08309005,0
+AVA.US,D,20151211,000000,25.7425,26.2397,25.6108,25.9596,323030.54933014,0
+AVA.US,D,20151214,000000,25.9674,26.3095,25.9674,26.2707,399731.79630587,0
+AVA.US,D,20151215,000000,26.324,26.7223,26.2474,26.5237,427658.3349404,0
+AVA.US,D,20151216,000000,26.6749,29.3217,26.6749,27.4792,524682.54903034,0
+AVA.US,D,20151217,000000,27.5142,27.6353,27.303,27.4134,473788.4573396,0
+AVA.US,D,20151218,000000,27.3785,27.396,26.8067,27.1866,1101680.022698,0
+AVA.US,D,20151221,000000,27.2933,27.396,26.86,27.1333,254611.8194658,0
+AVA.US,D,20151222,000000,27.1081,27.2933,26.6604,27.2272,323429.86839356,0
+AVA.US,D,20151223,000000,27.3417,27.5356,27.2709,27.4434,324320.33958668,0
+AVA.US,D,20151224,000000,27.3785,27.5994,27.3204,27.4792,124619.53458658,0
+AVA.US,D,20151228,000000,27.396,27.8698,27.363,27.8621,223509.30130357,0
+AVA.US,D,20151229,000000,27.9251,28.0627,27.8999,27.9842,183972.58669578,0
+AVA.US,D,20151230,000000,27.9173,28.0956,27.9076,27.9329,241541.60092216,0
+AVA.US,D,20151231,000000,27.9173,27.9173,27.2332,27.4502,323131.66888626,0
+AVA.US,D,20160104,000000,27.2272,27.3281,26.9763,27.2001,534923.48366723,0
+AVA.US,D,20160105,000000,27.2409,27.5694,26.983,27.4889,300161.02033343,0
+AVA.US,D,20160106,000000,27.2651,27.7245,27.2651,27.6228,277519.52625409,0
+AVA.US,D,20160107,000000,27.303,27.7128,27.303,27.5296,763476.38078996,0
+AVA.US,D,20160108,000000,27.5917,27.6499,27.2001,27.2476,392535.79850661,0
+AVA.US,D,20160111,000000,27.2796,27.55,27.2088,27.3872,264016.97001646,0
+AVA.US,D,20160112,000000,27.5219,27.5219,26.9152,27.1487,412870.11577506,0
+AVA.US,D,20160113,000000,27.1866,27.4057,26.9375,26.9763,258651.44254927,0
+AVA.US,D,20160114,000000,27.0073,27.7409,26.9618,27.5142,335556.99230163,0
+AVA.US,D,20160115,000000,26.9152,27.3387,26.6273,27.2651,434592.24735954,0
+AVA.US,D,20160119,000000,27.3359,27.708,27.1934,27.5917,290174.94825124,0
+AVA.US,D,20160120,000000,27.4298,27.6285,26.6333,27.2175,307180.57482561,0
+AVA.US,D,20160121,000000,27.3117,27.3117,26.6333,26.9084,389358.78714671,0
+AVA.US,D,20160122,000000,27.0073,27.6663,26.7601,27.6353,315241.24801287,0
+AVA.US,D,20160125,000000,27.5994,27.7439,27.2651,27.303,317851.7834921,0
+AVA.US,D,20160126,000000,27.4357,27.7923,27.3417,27.4715,325998.09875239,0
+AVA.US,D,20160127,000000,27.4298,27.708,27.1934,27.4889,406280.83531247,0
+AVA.US,D,20160128,000000,27.4502,28.1926,27.3281,27.9764,323425.74106475,0
+AVA.US,D,20160129,000000,28.2043,28.7925,28.2043,28.7372,607555.18442553,0
+AVA.US,D,20160201,000000,28.713,29.3914,28.4998,29.2354,339370.64413215,0
+AVA.US,D,20160202,000000,29.121,29.4457,28.9165,29.3739,322743.69997709,0
+AVA.US,D,20160203,000000,29.4989,29.7868,29.3294,29.624,385694.75098593,0
+AVA.US,D,20160204,000000,29.468,29.6085,29.1424,29.1694,252807.14493885,0
+AVA.US,D,20160205,000000,29.0106,29.4593,28.653,29.1355,463058.43423741,0
+AVA.US,D,20160208,000000,29.1694,29.4932,28.8312,29.3429,592047.77821314,0
+AVA.US,D,20160209,000000,29.2354,29.6385,29.0629,29.4204,756707.56152366,0
+AVA.US,D,20160210,000000,29.4292,29.4593,28.8864,29.2228,364910.55487599,0
+AVA.US,D,20160211,000000,29.0493,29.3361,28.9261,29.1646,535553.93314463,0
+AVA.US,D,20160212,000000,29.1966,29.3739,28.653,29.1491,718412.14105877,0
+AVA.US,D,20160216,000000,29.1966,29.468,28.9261,29.3158,660716.21147116,0
+AVA.US,D,20160217,000000,29.3682,29.3682,28.9281,29.2238,514280.64856941,0
+AVA.US,D,20160218,000000,29.1975,29.6279,29.1036,29.4399,667233.26367939,0
+AVA.US,D,20160219,000000,29.2829,29.6996,29.1646,29.4961,733584.20180445,0
+AVA.US,D,20160222,000000,29.6512,29.7606,29.3158,29.6211,692883.58046919,0
+AVA.US,D,20160223,000000,29.4486,29.6996,29.3245,29.5106,526865.9059766,0
+AVA.US,D,20160224,000000,29.5891,30.2374,29.4884,30.2171,958546.32285299,0
+AVA.US,D,20160225,000000,30.38,30.7812,30.2297,30.7162,569432.07993892,0
+AVA.US,D,20160226,000000,30.505,30.5922,29.3846,29.4089,760917.43692098,0
+AVA.US,D,20160229,000000,29.4311,29.8091,29.4234,29.6065,862949.13270289,0
+AVA.US,D,20160301,000000,29.8014,29.8537,29.3846,29.6211,596586.80808395,0
+AVA.US,D,20160302,000000,29.5038,29.8469,28.8913,29.8314,491564.86257129,0
+AVA.US,D,20160303,000000,29.7848,29.9817,29.4311,29.7848,1200330.4043434,0
+AVA.US,D,20160304,000000,29.6822,29.7441,29.4176,29.6822,846778.25838253,0
+AVA.US,D,20160307,000000,29.6822,30.0175,29.5968,29.9651,637031.53503232,0
+AVA.US,D,20160308,000000,29.9817,30.5292,29.7723,30.4652,705154.12905377,0
+AVA.US,D,20160309,000000,30.5127,30.9226,30.4575,30.9062,798338.89550803,0
+AVA.US,D,20160310,000000,30.8568,30.9226,30.2297,30.6,582148.38003617,0
+AVA.US,D,20160311,000000,30.8965,31.008,30.5757,30.7957,513853.47003644,0
+AVA.US,D,20160314,000000,30.6377,30.8151,30.411,30.7386,616259.72090886,0
+AVA.US,D,20160315,000000,30.6532,30.9343,30.596,30.7085,567403.49782345,0
+AVA.US,D,20160316,000000,30.6145,31.2745,30.3393,31.1649,805592.6759108,0
+AVA.US,D,20160317,000000,31.1485,31.6496,30.9749,31.5759,885276.94979185,0
+AVA.US,D,20160318,000000,31.445,31.539,30.9149,31.0234,2380168.6210908,0
+AVA.US,D,20160321,000000,30.754,31.2957,30.631,31.2512,654587.1281721,0
+AVA.US,D,20160322,000000,31.2018,31.3481,31.008,31.0457,417478.27840361,0
+AVA.US,D,20160323,000000,31.008,31.2745,30.8325,31.1001,600807.00180333,0
+AVA.US,D,20160324,000000,31.0524,31.5342,31.0234,31.5303,617035.65872718,0
+AVA.US,D,20160328,000000,31.5633,31.7435,31.2328,31.4537,320664.55808356,0
+AVA.US,D,20160329,000000,31.445,32.2145,31.445,32.2068,413682.16772057,0
+AVA.US,D,20160330,000000,32.2068,32.3532,31.9713,32.1108,451903.29626668,0
+AVA.US,D,20160331,000000,32.1554,32.1815,31.885,31.9383,693307.66350553,0
+AVA.US,D,20160401,000000,31.8763,32.4025,31.8123,32.3687,596294.79956987,0
+AVA.US,D,20160404,000000,32.3687,32.3687,31.8996,32.0973,404512.2749127,0
+AVA.US,D,20160405,000000,32.0711,32.2562,31.4624,31.4693,432517.23279483,0
+AVA.US,D,20160406,000000,31.4624,31.539,31.2425,31.4373,259109.57604838,0
+AVA.US,D,20160407,000000,31.3839,31.6272,31.3084,31.4993,490297.77262327,0
+AVA.US,D,20160408,000000,31.5565,31.8376,31.4761,31.4906,322620.91194466,0
+AVA.US,D,20160411,000000,31.5565,31.8123,31.3889,31.4906,275729.29737802,0
+AVA.US,D,20160412,000000,31.4761,31.852,31.4217,31.6853,233646.02088774,0
+AVA.US,D,20160413,000000,31.7658,31.7658,31.2328,31.5168,353445.86724369,0
+AVA.US,D,20160414,000000,31.4217,31.5759,31.2241,31.3839,315950.11673786,0
+AVA.US,D,20160415,000000,31.2667,31.7522,31.2667,31.6427,236415.45852657,0
+AVA.US,D,20160418,000000,31.5691,31.7581,31.4624,31.7435,150862.12306218,0
+AVA.US,D,20160419,000000,31.8376,31.9529,31.6853,31.8909,220482.93744562,0
+AVA.US,D,20160420,000000,31.8598,32.0245,30.8965,30.9749,387652.13667925,0
+AVA.US,D,20160421,000000,30.8568,30.9149,30.1357,30.3092,440488.13658023,0
+AVA.US,D,20160422,000000,30.3644,30.5757,30.3169,30.5127,378803.1436872,0
+AVA.US,D,20160425,000000,30.4448,30.7618,30.3393,30.7618,326160.0964086,0
+AVA.US,D,20160426,000000,30.8393,31.0303,30.7085,30.8112,326711.0948062,0
+AVA.US,D,20160427,000000,30.8965,31.2957,30.6223,31.1853,319974.26233825,0
+AVA.US,D,20160428,000000,30.9149,31.29,30.7715,31.1853,262214.35915392,0
+AVA.US,D,20160429,000000,31.0234,31.445,30.7909,31.3839,346414.96259725,0
+AVA.US,D,20160502,000000,31.3598,31.9383,31.3598,31.7959,545991.94773273,0
+AVA.US,D,20160503,000000,31.7581,31.9529,31.539,31.7581,314022.65417849,0
+AVA.US,D,20160504,000000,31.4761,32.8164,31.0613,32.6138,483105.90215282,0
+AVA.US,D,20160505,000000,32.6187,33.0237,32.1865,32.2659,754536.58656384,0
+AVA.US,D,20160506,000000,32.1815,32.2814,31.7435,32.1815,563620.80095907,0
+AVA.US,D,20160509,000000,32.198,32.3851,32.103,32.2747,417608.28926146,0
+AVA.US,D,20160510,000000,32.3357,32.4956,32.1631,32.3105,202641.52678501,0
+AVA.US,D,20160511,000000,32.3153,32.4171,31.9626,32.1903,200789.38797662,0
+AVA.US,D,20160512,000000,32.2068,32.4171,31.9626,32.3153,291155.18884619,0
+AVA.US,D,20160513,000000,32.3231,32.5033,31.9626,32.1815,267612.90525168,0
+AVA.US,D,20160516,000000,32.1903,32.3357,31.9064,32.2446,225879.41987898,0
+AVA.US,D,20160517,000000,32.1477,32.2533,31.1088,31.2667,307360.11362933,0
+AVA.US,D,20160518,000000,31.1232,31.5477,30.6688,30.8393,311469.90130275,0
+AVA.US,D,20160519,000000,30.662,31.0457,30.41,31.0157,198299.57686539,0
+AVA.US,D,20160520,000000,31.0613,31.2541,30.8568,31.2018,407298.22186682,0
+AVA.US,D,20160523,000000,31.2599,31.2667,30.8277,30.8393,334450.86817762,0
+AVA.US,D,20160524,000000,30.9779,31.5468,30.8597,31.5235,380221.91296939,0
+AVA.US,D,20160525,000000,31.4818,31.4818,31.0109,31.1195,271556.56794007,0
+AVA.US,D,20160526,000000,31.1195,31.5303,31.1088,31.4761,224518.43320028,0
+AVA.US,D,20160527,000000,31.4527,31.7221,31.4209,31.5768,265172.62208631,0
+AVA.US,D,20160531,000000,31.5865,31.8405,31.3782,31.7755,387822.38899311,0
+AVA.US,D,20160601,000000,31.731,32.0605,31.602,32.042,361835.69490441,0
+AVA.US,D,20160602,000000,31.8317,32.3687,31.7919,32.3687,474479.7849171,0
+AVA.US,D,20160603,000000,32.5915,33.1663,32.5848,32.9375,350244.09191087,0
+AVA.US,D,20160606,000000,32.9375,33.1206,32.701,32.8271,281835.68036857,0
+AVA.US,D,20160607,000000,32.8668,33.0073,32.7311,32.796,213482.98776534,0
+AVA.US,D,20160608,000000,32.8047,33.1516,32.7767,33.1109,174330.11473791,0
+AVA.US,D,20160609,000000,33.174,33.5917,33.1109,33.5161,278843.3669734,0
+AVA.US,D,20160610,000000,33.5161,33.7428,33.4123,33.5472,284563.84471919,0
+AVA.US,D,20160613,000000,33.5694,33.7041,33.4511,33.5472,230563.93809072,0
+AVA.US,D,20160614,000000,33.5472,33.8941,33.4123,33.7865,327996.75773392,0
+AVA.US,D,20160615,000000,33.8698,33.9726,33.2535,33.3717,379670.9145718,0
+AVA.US,D,20160616,000000,33.3417,33.6586,33.1837,33.6189,384671.17343834,0
+AVA.US,D,20160617,000000,33.5394,33.5549,33.1022,33.5394,1056092.6440387,0
+AVA.US,D,20160620,000000,33.5394,33.6314,33.1109,33.4794,387308.53655491,0
+AVA.US,D,20160621,000000,33.4794,33.6498,33.2099,33.4454,328398.14046174,0
+AVA.US,D,20160622,000000,33.4647,33.5472,33.1837,33.1992,303382.40047817,0
+AVA.US,D,20160623,000000,33.3194,33.3717,33.1429,33.332,301021.56839261,0
+AVA.US,D,20160624,000000,32.891,33.9028,32.6895,33.6266,824219.31087961,0
+AVA.US,D,20160627,000000,33.6189,34.2487,33.5248,34.116,561929.6279747,0
+AVA.US,D,20160628,000000,34.272,34.3051,33.7041,34.1461,629862.36487039,0
+AVA.US,D,20160629,000000,34.336,34.5385,34.0986,34.1926,308711.81381818,0
+AVA.US,D,20160630,000000,34.3428,35.403,34.2963,35.3953,730118.27742709,0
+AVA.US,D,20160701,000000,35.5369,35.6074,34.904,35.152,440503.61406331,0
+AVA.US,D,20160705,000000,35.2518,35.591,35.1714,35.4506,542042.09405111,0
+AVA.US,D,20160706,000000,35.403,35.7277,35.2295,35.5272,426550.14715199,0
+AVA.US,D,20160707,000000,35.3866,35.3866,34.5977,34.6433,466636.82832516,0
+AVA.US,D,20160708,000000,34.5173,34.9194,34.1461,34.904,551347.15687787,0
+AVA.US,D,20160711,000000,34.7954,35.0125,34.4988,34.9437,444792.94054044,0
+AVA.US,D,20160712,000000,34.7227,34.9194,34.368,34.3913,428850.10113745,0
+AVA.US,D,20160713,000000,34.5483,34.7702,34.4873,34.7615,287364.23732419,0
+AVA.US,D,20160714,000000,34.4706,34.6587,34.2353,34.2487,350559.83256567,0
+AVA.US,D,20160715,000000,34.2788,34.525,34.082,34.3215,341989.43426902,0
+AVA.US,D,20160718,000000,34.4078,34.5483,34.1548,34.2188,412600.80756949,0
+AVA.US,D,20160719,000000,34.336,34.4368,34.1324,34.272,418094.28223014,0
+AVA.US,D,20160720,000000,34.3051,34.3302,34.116,34.1461,269426.86626848,0
+AVA.US,D,20160721,000000,34.0297,34.5483,34.0036,34.5114,439960.87032335,0
+AVA.US,D,20160722,000000,34.525,35.0793,34.4706,34.904,259531.59542032,0
+AVA.US,D,20160725,000000,34.904,34.904,34.5308,34.8168,291404.89223986,0
+AVA.US,D,20160726,000000,34.8672,34.8903,34.4078,34.5725,246533.60513105,0
+AVA.US,D,20160727,000000,34.5114,34.5638,33.8698,34.1761,380583.05424122,0
+AVA.US,D,20160728,000000,34.241,34.336,34.0443,34.241,250528.8594297,0
+AVA.US,D,20160729,000000,34.2487,34.5483,34.1684,34.368,419481.06471396,0
+AVA.US,D,20160801,000000,34.2788,34.5308,34.2566,34.4445,372569.84533541,0
+AVA.US,D,20160802,000000,34.3215,34.368,34.0133,34.116,268118.50303225,0
+AVA.US,D,20160803,000000,33.8553,34.1684,33.3785,33.9241,537490.68219384,0
+AVA.US,D,20160804,000000,33.9241,34.1761,33.7428,33.8213,325775.22299605,0
+AVA.US,D,20160805,000000,33.7865,33.8864,33.4298,33.5549,361912.0504876,0
+AVA.US,D,20160808,000000,33.5626,33.6189,33.2214,33.3194,375749.95219193,0
+AVA.US,D,20160809,000000,33.3194,33.5161,33.1837,33.3717,509092.59624153,0
+AVA.US,D,20160810,000000,33.3853,33.4794,33.2622,33.4647,278672.08282733,0
+AVA.US,D,20160811,000000,33.5549,33.5549,33.3679,33.4978,364932.2233523,0
+AVA.US,D,20160812,000000,33.5917,33.7603,33.3766,33.4123,275882.00854439,0
+AVA.US,D,20160815,000000,33.3485,33.5472,32.922,32.954,411307.92181634,0
+AVA.US,D,20160816,000000,32.8668,33.0567,32.4171,32.4549,527218.79259079,0
+AVA.US,D,20160817,000000,32.3938,32.7727,32.0517,32.6439,457461.77635625,0
+AVA.US,D,20160818,000000,32.6952,33.5248,32.6952,33.5161,628907.92008055,0
+AVA.US,D,20160819,000000,33.394,33.4928,32.7089,32.9298,320237.37955058,0
+AVA.US,D,20160822,000000,32.9841,33.1663,32.8832,33.08,234809.92761523,0
+AVA.US,D,20160823,000000,33.1663,33.2767,32.8794,32.891,198066.38278701,0
+AVA.US,D,20160824,000000,32.8502,32.8988,32.5101,32.8271,322387.71786629,0
+AVA.US,D,20160825,000000,32.8115,33.0519,32.6487,32.9996,278087.03396697,0
+AVA.US,D,20160826,000000,32.9133,33.2234,32.2204,32.3231,311906.36632557,0
+AVA.US,D,20160829,000000,32.4025,32.6865,32.3096,32.6003,279499.61225592,0
+AVA.US,D,20160830,000000,32.6468,32.7921,32.1681,32.3609,387307.5047227,0
+AVA.US,D,20160831,000000,32.3289,32.4307,32.106,32.3609,392760.73792735,0
+AVA.US,D,20160901,000000,32.3687,32.4472,32.1681,32.2795,403516.55683465,0
+AVA.US,D,20160902,000000,32.3144,32.767,32.2727,32.7593,297663.98639678,0
+AVA.US,D,20160906,000000,32.8619,33.2254,32.7496,33.1498,216389.65908749,0
+AVA.US,D,20160907,000000,33.1498,33.3552,32.9811,33.3194,439721.48525174,0
+AVA.US,D,20160908,000000,33.2525,33.5258,33.1091,33.4133,324825.93736725,0
+AVA.US,D,20160909,000000,33.0703,33.0703,32.2039,32.2107,382884.04005889,0
+AVA.US,D,20160912,000000,32.2989,32.8067,32.1768,32.7921,297249.18985028,0
+AVA.US,D,20160913,000000,32.6633,32.7282,32.2543,32.4472,384066.51976607,0
+AVA.US,D,20160914,000000,32.5334,32.8164,32.3425,32.5053,312108.60543778,0
+AVA.US,D,20160915,000000,32.4113,32.7593,32.2737,32.733,447780.09477458,0
+AVA.US,D,20160916,000000,32.733,33.174,32.4385,33.1091,790971.6135627,0
+AVA.US,D,20160919,000000,33.174,33.4511,33.0625,33.4464,254806.83575258,0
+AVA.US,D,20160920,000000,33.5646,33.8844,33.4667,33.4812,289745.70605385,0
+AVA.US,D,20160921,000000,33.4812,34.3051,33.4812,34.2788,293516.02093176,0
+AVA.US,D,20160922,000000,34.3854,34.7847,34.2353,34.7847,552896.96885012,0
+AVA.US,D,20160923,000000,34.6171,34.7993,34.4823,34.679,330725.95391674,0
+AVA.US,D,20160926,000000,34.679,34.7924,34.4552,34.4552,282113.24323177,0
+AVA.US,D,20160927,000000,34.6093,34.8458,34.0608,34.0714,319404.69096097,0
+AVA.US,D,20160928,000000,34.0898,34.2109,33.7565,34.0346,234122.72736655,0
+AVA.US,D,20160929,000000,34.0288,34.0288,33.4046,33.5713,451257.36930621,0
+AVA.US,D,20160930,000000,33.677,33.8844,33.0791,33.2922,499536.7981889,0
+AVA.US,D,20161003,000000,33.2525,33.2525,32.4171,32.7757,453952.51502626,0
+AVA.US,D,20161004,000000,32.6885,32.7214,31.5178,31.6524,354041.2344261,0
+AVA.US,D,20161005,000000,31.7057,31.8356,31.2783,31.4296,351530.78667078,0
+AVA.US,D,20161006,000000,31.2628,31.5487,31.0621,31.4916,422480.60093457,0
+AVA.US,D,20161007,000000,31.7328,32.0033,31.1591,31.1815,440153.82294574,0
+AVA.US,D,20161010,000000,31.1979,31.7629,31.1979,31.6524,299485.17023901,0
+AVA.US,D,20161011,000000,31.6592,31.6592,31.102,31.1591,210525.75666516,0
+AVA.US,D,20161012,000000,31.1746,31.5178,31.1746,31.4916,180299.26404517,0
+AVA.US,D,20161013,000000,31.5487,32.0265,31.3588,31.7154,344891.97826234,0
+AVA.US,D,20161014,000000,31.7949,31.9151,31.4209,31.6302,229017.22161508,0
+AVA.US,D,20161017,000000,31.6302,31.8986,31.6302,31.7785,135781.89538275,0
+AVA.US,D,20161018,000000,31.9539,32.3086,31.696,32.1593,231831.02803873,0
+AVA.US,D,20161019,000000,32.1942,32.2989,31.9539,32.1244,177790.87995426,0
+AVA.US,D,20161020,000000,32.1942,32.3522,31.9868,32.2416,218515.23343025,0
+AVA.US,D,20161021,000000,31.8667,32.041,31.6205,31.7415,503922.08506112,0
+AVA.US,D,20161024,000000,31.8016,32.106,31.7057,31.8453,292469.74307567,0
+AVA.US,D,20161025,000000,31.8667,32.0653,31.8016,32.0489,341681.94827188,0
+AVA.US,D,20161026,000000,32.0342,32.1718,31.8453,31.9791,238874.31467164,0
+AVA.US,D,20161027,000000,31.6456,32.0653,31.6456,32.0265,300365.32311007,0
+AVA.US,D,20161028,000000,32.1681,32.3425,31.9713,32.1593,215219.56136675,0
+AVA.US,D,20161031,000000,32.2795,33.1003,32.2543,32.9811,380272.47274746,0
+AVA.US,D,20161101,000000,32.9511,32.9676,31.9218,31.9452,468947.10063265,0
+AVA.US,D,20161102,000000,31.7862,31.9267,31.2716,31.7949,369619.83706066,0
+AVA.US,D,20161103,000000,31.8192,32.2039,31.6302,31.9945,370356.56525519,0
+AVA.US,D,20161104,000000,32.1593,32.3231,31.8899,31.8986,455299.05605409,0
+AVA.US,D,20161107,000000,32.0188,32.8532,31.8192,32.7921,361416.77102909,0
+AVA.US,D,20161108,000000,32.8008,33.3727,32.7921,33.1091,463302.97847005,0
+AVA.US,D,20161109,000000,32.3231,32.9511,32.041,32.5606,627282.78435732,0
+AVA.US,D,20161110,000000,32.3687,32.577,31.2376,32.0827,645556.53271193,0
+AVA.US,D,20161111,000000,32.0914,32.9181,32.0188,32.4228,632837.13711807,0
+AVA.US,D,20161114,000000,32.2281,32.3231,31.7368,31.9945,515960.47139952,0
+AVA.US,D,20161115,000000,32.0993,32.4743,31.9218,32.3425,353156.95422622,0
+AVA.US,D,20161116,000000,32.3628,32.798,31.8085,32.1448,333379.82634859,0
+AVA.US,D,20161117,000000,32.0255,32.4335,31.8967,32.0479,265890.77730115,0
+AVA.US,D,20161118,000000,32.0576,32.355,31.7532,32.0033,432766.93618849,0
+AVA.US,D,20161121,000000,32.1448,32.4926,32.0809,32.3967,271453.38471954,0
+AVA.US,D,20161122,000000,32.4509,33.0791,32.2553,33.0384,315779.864424,0
+AVA.US,D,20161123,000000,32.3105,33.0538,32.3105,32.6342,318361.50860147,0
+AVA.US,D,20161125,000000,32.7379,33.2224,32.7379,33.2001,108428.02362212,0
+AVA.US,D,20161128,000000,33.2709,33.7284,33.174,33.6092,381125.79798117,0
+AVA.US,D,20161129,000000,33.4414,33.9532,33.4414,33.8407,296328.79552322,0
+AVA.US,D,20161130,000000,33.1507,33.5045,32.516,32.516,386523.31224673,0
+AVA.US,D,20161201,000000,32.5731,32.5731,31.7755,32.2737,484227.5037599,0
+AVA.US,D,20161202,000000,32.5818,32.8726,32.3008,32.5818,287090.8017898,0
+AVA.US,D,20161205,000000,32.4685,32.6768,32.1603,32.6264,350450.45835191,0
+AVA.US,D,20161206,000000,32.6138,32.8291,32.5083,32.7263,395485.80678135,0
+AVA.US,D,20161207,000000,32.8291,33.0925,32.7176,33.0791,478119.05710495,0
+AVA.US,D,20161208,000000,32.6138,33.5365,32.6138,33.5296,539018.82568979,0
+AVA.US,D,20161209,000000,33.4948,33.8069,33.4551,33.8069,421506.55133283,0
+AVA.US,D,20161212,000000,33.6401,34.3544,33.6401,34.1324,427313.70298386,0
+AVA.US,D,20161213,000000,34.2807,34.4591,34.0162,34.2517,396395.88278636,0
+AVA.US,D,20161214,000000,34.4591,34.5474,33.3582,33.4483,353309.66539259,0
+AVA.US,D,20161215,000000,33.4414,33.8901,33.0791,33.8834,417569.07963767,0
+AVA.US,D,20161216,000000,33.5616,34.0811,31.9442,32.7563,3051170.1359837,0
+AVA.US,D,20161219,000000,32.9501,32.9956,32.1778,32.3241,608168.09275544,0
+AVA.US,D,20161220,000000,32.2911,32.3967,32.0091,32.1778,614113.50992197,0
+AVA.US,D,20161221,000000,32.2553,32.5382,31.8501,31.8734,484734.13337267,0
+AVA.US,D,20161222,000000,31.8647,31.8647,31.0807,31.73,930774.55904924,0
+AVA.US,D,20161223,000000,31.7832,32.0178,31.5439,31.9044,294312.5953942,0
+AVA.US,D,20161227,000000,31.8501,32.3241,31.7755,32.1302,330027.4035138,0
+AVA.US,D,20161228,000000,32.1603,32.265,31.6496,31.7115,364635.05567719,0
+AVA.US,D,20161229,000000,31.8647,32.3453,31.7678,32.2814,339370.64413215,0
+AVA.US,D,20161230,000000,32.2116,32.4094,32.0255,32.1302,404678.39989774,0
+AVA.US,D,20170103,000000,31.8831,32.1875,31.6631,31.9044,372098.29801762,0
+AVA.US,D,20170104,000000,31.9781,32.2737,31.7115,31.9781,623871.54708682,0
+AVA.US,D,20170105,000000,31.9858,32.0702,31.73,32.0332,289140.02054938,0
+AVA.US,D,20170106,000000,31.7755,32.1778,31.7755,31.8889,535334.15288491,0
+AVA.US,D,20170109,000000,32.169,32.2339,31.2483,31.3511,427880.17886452,0
+AVA.US,D,20170110,000000,31.3171,31.5604,30.9556,31.414,343210.09176782,0
+AVA.US,D,20170111,000000,31.4557,31.8085,31.3511,31.7377,314377.60445709,0
+AVA.US,D,20170112,000000,31.7115,31.8249,31.2386,31.4557,269007.94239316,0
+AVA.US,D,20170113,000000,31.3839,31.7213,31.3839,31.6165,247232.155534,0
+AVA.US,D,20170117,000000,31.7755,31.9616,31.5671,31.6796,401710.85047551,0
+AVA.US,D,20170118,000000,31.5671,31.7678,31.5671,31.7377,350988.04293083,0
+AVA.US,D,20170119,000000,31.5526,31.695,31.2483,31.3511,248045.23931172,0
+AVA.US,D,20170120,000000,31.3171,31.6496,31.2793,31.5991,371340.93317898,0
+AVA.US,D,20170123,000000,31.6709,31.8647,31.3976,31.4654,380269.37725084,0
+AVA.US,D,20170124,000000,31.4237,31.5604,31.2134,31.479,496133.81557604,0
+AVA.US,D,20170125,000000,31.4654,31.5439,31.1098,31.2037,598209.88014277,0
+AVA.US,D,20170126,000000,31.256,31.256,30.7918,31.0225,642773.68125443,0
+AVA.US,D,20170127,000000,31.006,31.1815,30.8607,30.9265,442385.67600565,0
+AVA.US,D,20170130,000000,30.9391,30.9644,30.4313,30.6193,346627.52003153,0
+AVA.US,D,20170131,000000,30.6939,31.0524,30.4527,31.0457,416006.88567895,0
+AVA.US,D,20170201,000000,30.8607,31.0613,30.3547,30.4827,366517.11761953,0
+AVA.US,D,20170202,000000,30.6678,31.101,30.5495,30.8684,307804.83330978,0
+AVA.US,D,20170203,000000,31.0681,31.1262,30.8054,31.0303,220771.85046308,0
+AVA.US,D,20170206,000000,31.2037,31.3268,30.9488,31.101,317784.71439876,0
+AVA.US,D,20170207,000000,31.1746,31.3345,31.0524,31.2725,292177.73456157,0
+AVA.US,D,20170208,000000,31.4237,31.5739,31.2299,31.4383,248201.04597471,0
+AVA.US,D,20170209,000000,31.4383,31.7929,31.2725,31.2947,251207.80502074,0
+AVA.US,D,20170210,000000,31.3598,31.6078,31.1815,31.5904,276192.59003817,0
+AVA.US,D,20170213,000000,31.5604,31.7213,31.287,31.4237,515489.95591394,0
+AVA.US,D,20170214,000000,31.287,31.287,30.8296,31.2299,432891.78788533,0
+AVA.US,D,20170215,000000,30.9391,31.3345,30.8772,31.3345,461754.19833001,0
+AVA.US,D,20170216,000000,31.3345,31.7532,31.2725,31.7532,506620.32627779,0
+AVA.US,D,20170217,000000,31.9044,31.9044,31.287,31.6078,523148.21454115,0
+AVA.US,D,20170221,000000,31.447,31.761,31.256,31.6165,781906.96763976,0
+AVA.US,D,20170222,000000,31.7822,32.2775,31.2154,31.5642,694259.01279876,0
+AVA.US,D,20170223,000000,31.5497,31.9296,31.5497,31.7455,750099.70808135,0
+AVA.US,D,20170224,000000,31.7601,32.0943,31.7601,32.0498,440529.40986843,0
+AVA.US,D,20170227,000000,31.9801,32.2378,31.7832,32.2232,520505.69226357,0
+AVA.US,D,20170228,000000,32.1815,32.4171,32.1815,32.327,548157.76353151,0
+AVA.US,D,20170301,000000,31.8423,32.5207,31.8423,32.2465,711896.12068274,0
+AVA.US,D,20170302,000000,32.1631,32.7311,32.0943,32.546,380400.4199409,0
+AVA.US,D,20170303,000000,32.5963,32.5963,31.9878,32.4171,539631.7340197,0
+AVA.US,D,20170306,000000,32.3512,32.3677,32.1467,32.2301,325060.16327784,0
+AVA.US,D,20170307,000000,32.1177,32.3056,31.9383,31.9452,427915.26115951,0
+AVA.US,D,20170308,000000,31.5584,31.7504,31.1185,31.1766,455841.79979404,0
+AVA.US,D,20170309,000000,31.1823,31.5003,31.1359,31.1611,333939.07940382,0
+AVA.US,D,20170310,000000,31.3936,31.5003,31.2154,31.4189,311706.19087776,0
+AVA.US,D,20170313,000000,31.4189,31.7601,31.4189,31.5497,403338.04986315,0
+AVA.US,D,20170314,000000,31.5313,31.605,31.3462,31.51,289737.45139621,0
+AVA.US,D,20170315,000000,31.7019,32.327,31.5584,32.1274,428156.70989553,0
+AVA.US,D,20170316,000000,32.0352,32.0943,31.541,31.6621,406266.38966159,0
+AVA.US,D,20170317,000000,31.8326,32.199,31.7368,32.0188,1537800.4135534,0
+AVA.US,D,20170320,000000,32.0595,32.0856,31.4761,31.5313,524946.69807487,0
+AVA.US,D,20170321,000000,31.5245,32.2378,31.4209,32.0042,352054.95743104,0
+AVA.US,D,20170322,000000,32.0498,32.3677,31.9296,32.1331,313736.83665764,0
+AVA.US,D,20170323,000000,32.0498,32.4104,31.8501,32.041,365846.42668614,0
+AVA.US,D,20170324,000000,32.108,32.3841,32.0042,32.1467,372340.77858585,0
+AVA.US,D,20170327,000000,32.3144,32.3144,31.7822,31.8899,406762.70095231,0
+AVA.US,D,20170328,000000,31.7601,32.1631,31.6069,31.9801,860579.01412748,0
+AVA.US,D,20170329,000000,31.8249,31.8831,31.572,31.7107,706457.33312898,0
+AVA.US,D,20170330,000000,31.6844,31.6931,31.3936,31.5497,598080.90111712,0
+AVA.US,D,20170331,000000,31.6486,31.8172,31.5178,31.6621,616694.12226725,0
+AVA.US,D,20170403,000000,31.6234,31.6234,31.0942,31.3114,710363.84985797,0
+AVA.US,D,20170404,000000,31.3114,31.6844,31.3114,31.4517,381220.72654406,0
+AVA.US,D,20170405,000000,31.4761,31.8249,31.3462,31.7822,429805.57775949,0
+AVA.US,D,20170406,000000,31.7203,32.0168,31.605,31.9529,296812.72482747,0
+AVA.US,D,20170407,000000,32.041,32.1554,31.9093,31.9529,404667.04974347,0
+AVA.US,D,20170410,000000,31.9722,32.2232,31.8249,32.0042,341174.2868269,0
+AVA.US,D,20170411,000000,32.0042,32.3415,31.9006,32.3328,345521.39590753,0
+AVA.US,D,20170412,000000,32.2775,32.514,32.1554,32.4228,306562.50733469,0
+AVA.US,D,20170413,000000,32.4307,32.6768,32.2601,32.4395,313014.55411398,0
+AVA.US,D,20170417,000000,32.4743,32.8291,32.4743,32.8212,340621.22476489,0
+AVA.US,D,20170418,000000,32.8532,32.9918,32.7049,32.8047,311113.91919195,0
+AVA.US,D,20170419,000000,32.799,32.8212,32.4569,32.4986,362489.87652252,0
+AVA.US,D,20170420,000000,32.5063,32.5063,32.1003,32.3744,436284.45217612,0
+AVA.US,D,20170421,000000,32.3677,32.7824,32.3677,32.701,359895.85035858,0
+AVA.US,D,20170424,000000,32.5711,33.0955,32.5285,32.9831,341670.59811761,0
+AVA.US,D,20170425,000000,32.8388,33.2118,32.7824,33.1392,346114.69942553,0
+AVA.US,D,20170426,000000,33.1052,33.4405,33.0334,33.2758,365400.67517347,0
+AVA.US,D,20170427,000000,33.3194,33.6304,33.2825,33.2825,248663.30680264,0
+AVA.US,D,20170428,000000,33.3485,33.3485,32.6681,32.7089,370635.1599506,0
+AVA.US,D,20170501,000000,32.799,32.799,32.2465,32.4307,480146.60738822,0
+AVA.US,D,20170502,000000,32.483,32.6594,32.2698,32.4171,288247.48569186,0
+AVA.US,D,20170503,000000,32.7176,33.0334,32.4228,32.6855,456384.54353399,0
+AVA.US,D,20170504,000000,32.5285,33.1139,32.5285,33.0732,419341.76736626,0
+AVA.US,D,20170505,000000,33.1546,33.4938,32.9647,33.4687,351236.71449229,0
+AVA.US,D,20170508,000000,33.3552,33.5529,33.1876,33.5355,276492.85320988,0
+AVA.US,D,20170509,000000,33.5442,33.6837,33.1226,33.2283,342409.38997655,0
+AVA.US,D,20170510,000000,33.2593,33.4754,33.1226,33.3271,314136.15572106,0
+AVA.US,D,20170511,000000,33.2196,33.424,33.0732,33.3727,221637.55768328,0
+AVA.US,D,20170512,000000,33.424,33.7206,33.3417,33.4938,170150.16247453,0
+AVA.US,D,20170515,000000,33.5442,33.8263,33.5442,33.6401,228878.95609957,0
+AVA.US,D,20170516,000000,33.6256,33.7206,33.3882,33.424,232990.80743741,0
+AVA.US,D,20170517,000000,33.3795,33.9008,33.2438,33.7284,440818.3228859,0
+AVA.US,D,20170518,000000,33.7284,33.8921,33.4473,33.6974,294999.79564289,0
+AVA.US,D,20170519,000000,33.7284,33.9008,33.5907,33.8437,334164.01882456,0
+AVA.US,D,20170522,000000,33.8611,34.2885,33.7622,34.241,263328.73793557,0
+AVA.US,D,20170523,000000,34.2866,34.6887,34.239,34.3786,272444.97546877,0
+AVA.US,D,20170524,000000,34.4591,34.6723,34.2954,34.4504,327549.97438905,0
+AVA.US,D,20170525,000000,34.5104,34.9504,34.4116,34.901,241993.54342804,0
+AVA.US,D,20170526,000000,34.8603,34.8769,34.684,34.8186,221982.18963982,0
+AVA.US,D,20170530,000000,34.7605,34.9078,34.5832,34.8283,169571.3046074,0
+AVA.US,D,20170531,000000,34.8516,35.0493,34.7383,35.0309,401369.31401557,0
+AVA.US,D,20170601,000000,34.9776,35.4078,34.8516,35.4011,249194.70038834,0
+AVA.US,D,20170602,000000,35.6211,35.9564,35.4409,35.7277,355242.287113,0
+AVA.US,D,20170605,000000,35.6947,35.7607,35.3759,35.5048,207549.95258528,0
+AVA.US,D,20170606,000000,35.5048,35.5813,35.2441,35.2936,330856.9966068,0
+AVA.US,D,20170607,000000,35.3487,35.5659,35.0735,35.4409,289868.49408628,0
+AVA.US,D,20170608,000000,35.3924,35.5125,35.089,35.4574,217501.97420471,0
+AVA.US,D,20170609,000000,35.342,35.7674,35.312,35.751,364271.85074096,0
+AVA.US,D,20170612,000000,35.7752,35.9719,35.1957,35.4912,317279.1166182,0
+AVA.US,D,20170613,000000,35.4912,35.6541,35.3275,35.5659,283031.57389443,0
+AVA.US,D,20170614,000000,35.7936,35.9797,35.5125,35.7345,228451.7775666,0
+AVA.US,D,20170615,000000,35.6454,35.9399,35.4011,35.9168,307551.00258729,0
+AVA.US,D,20170616,000000,35.5125,36.346,35.5125,36.3082,900713.15958209,0
+AVA.US,D,20170619,000000,36.2927,36.2927,35.9245,35.9884,250067.63043396,0
+AVA.US,D,20170620,000000,36.0611,36.1115,35.8324,36.0059,254168.13161754,0
+AVA.US,D,20170621,000000,35.9245,36.25,35.7607,35.8498,317806.38287507,0
+AVA.US,D,20170622,000000,35.8567,36.1687,35.5125,35.529,341628.29299719,0
+AVA.US,D,20170623,000000,35.498,35.72,35.4157,35.529,491296.58619793,0
+AVA.US,D,20170626,000000,35.5386,35.7752,35.3584,35.5212,194287.81325147,0
+AVA.US,D,20170627,000000,35.312,35.4574,34.9253,35.058,278300.62323345,0
+AVA.US,D,20170628,000000,35.1957,35.5125,34.8283,34.8769,478999.20997601,0
+AVA.US,D,20170629,000000,34.6539,34.8769,34.3447,34.7702,429260.77035513,0
+AVA.US,D,20170630,000000,34.7702,34.9679,34.6965,34.7218,358323.33807781,0
+AVA.US,D,20170703,000000,34.8186,35.0309,34.4766,34.5017,124517.38319826,0
+AVA.US,D,20170705,000000,34.5017,34.8108,33.8195,33.9619,289875.71691171,0
+AVA.US,D,20170706,000000,33.8466,33.9115,33.6993,33.8107,306536.71152955,0
+AVA.US,D,20170707,000000,33.8283,34.1625,33.8283,34.1092,311493.63344348,0
+AVA.US,D,20170710,000000,34.1334,34.2159,33.9522,34.0424,356634.22875785,0
+AVA.US,D,20170711,000000,34.0288,34.1498,33.8553,34.0995,322692.10836682,0
+AVA.US,D,20170712,000000,34.4281,34.6306,34.272,34.5996,393816.30227329,0
+AVA.US,D,20170713,000000,34.5996,34.6539,34.2236,34.4591,462356.78833787,0
+AVA.US,D,20170714,000000,34.6383,34.8283,34.5104,34.6074,302143.16999968,0
+AVA.US,D,20170717,000000,34.5996,34.8108,34.3447,34.6887,351092.25798356,0
+AVA.US,D,20170718,000000,34.7295,35.0658,34.6965,34.9504,395971.79975001,0
+AVA.US,D,20170719,000000,34.9504,35.498,34.9504,35.4321,452572.95536788,0
+AVA.US,D,20170720,000000,41.7607,42.8635,41.623,42.7521,9886943.9622538,0
+AVA.US,D,20170721,000000,42.9323,43.2027,42.6125,42.7598,3698803.7469249,0
+AVA.US,D,20170724,000000,42.6455,43.0457,42.6193,42.8335,1622762.5091643,0
+AVA.US,D,20170725,000000,42.8335,43.0545,42.7676,42.9547,1554137.4128588,0
+AVA.US,D,20170726,000000,42.9072,43.1194,42.8985,43.0225,1300922.694199,0
+AVA.US,D,20170727,000000,43.038,43.0699,42.9072,42.9169,907494.36083485,0
+AVA.US,D,20170728,000000,42.8985,42.9392,42.7424,42.8422,1689679.92317,0
+AVA.US,D,20170731,000000,42.8422,43.0225,42.819,43.0225,956971.7469078,0
+AVA.US,D,20170801,000000,42.9711,43.1272,42.7676,43.1272,978773.32957209,0
+AVA.US,D,20170802,000000,42.851,43.038,42.6455,42.6698,1087138.4114297,0
+AVA.US,D,20170803,000000,42.6862,42.7676,42.5001,42.7114,1504123.4740392,0
+AVA.US,D,20170804,000000,42.6455,42.8558,42.6368,42.8558,745312.00664909,0
+AVA.US,D,20170807,000000,42.819,42.9072,42.7521,42.8422,791140.83404435,0
+AVA.US,D,20170808,000000,42.8015,42.9392,42.7279,42.8422,827302.42550883,0
+AVA.US,D,20170809,000000,42.8102,42.9169,42.6368,42.8335,1402702.6229227,0
+AVA.US,D,20170810,000000,42.7753,42.8635,42.6125,42.7598,1376832.5258732,0
+AVA.US,D,20170811,000000,42.7017,42.819,42.6629,42.7676,1220398.5089029,0
+AVA.US,D,20170814,000000,42.7598,42.7598,42.379,42.3916,1011060.3911059,0
+AVA.US,D,20170815,000000,42.3752,42.6862,42.3655,42.4488,595701.49605187,0
+AVA.US,D,20170816,000000,42.5233,42.5293,42.285,42.3267,601489.042891,0
+AVA.US,D,20170817,000000,42.3441,42.4168,42.0853,42.1066,911607.24400489,0
+AVA.US,D,20170818,000000,42.0088,42.3364,41.879,42.2375,1349193.868424,0
+AVA.US,D,20170821,000000,42.2589,42.3441,42.1628,42.2375,470403.01587424,0
+AVA.US,D,20170822,000000,42.253,42.2676,42.031,42.2443,367595.382274,0
+AVA.US,D,20170823,000000,42.1871,42.3267,41.9826,42.3267,245389.30321545,0
+AVA.US,D,20170824,000000,42.3024,42.3548,42.0756,42.3267,284368.82843241,0
+AVA.US,D,20170825,000000,42.3179,42.3267,42.2045,42.22,131014.8305946,0
+AVA.US,D,20170828,000000,42.2375,42.3518,42.129,42.253,843984.05677078,0
+AVA.US,D,20170829,000000,42.285,42.4178,42.128,42.2122,327632.52096547,0
+AVA.US,D,20170830,000000,42.1618,42.3461,42.0631,42.1618,739790.67251891,0
+AVA.US,D,20170831,000000,42.1861,42.3441,42.0253,42.3276,534107.3043929,0
+AVA.US,D,20170901,000000,42.4081,42.4632,42.2763,42.443,793600.72202163,0
+AVA.US,D,20170905,000000,42.443,42.6212,42.4265,42.5583,433115.69547387,0
+AVA.US,D,20170906,000000,42.6155,42.6299,42.5156,42.5583,609451.69201874,0
+AVA.US,D,20170907,000000,42.5583,42.8685,42.5583,42.8384,724670.20338349,0
+AVA.US,D,20170908,000000,42.756,42.756,42.443,42.6078,417350.33121016,0
+AVA.US,D,20170911,000000,42.6155,42.6659,42.3373,42.4595,492033.31439247,0
+AVA.US,D,20170912,000000,42.443,42.443,42.2122,42.3189,589361.91898293,0
+AVA.US,D,20170913,000000,42.2937,42.4178,42.2676,42.2676,622270.14350431,0
+AVA.US,D,20170914,000000,42.285,42.4226,42.253,42.3189,416526.92911038,0
+AVA.US,D,20170915,000000,42.3926,42.6212,42.3528,42.5243,1139365.6303296,0
+AVA.US,D,20170918,000000,42.5069,42.5069,42.2085,42.3189,516141.04203544,0
+AVA.US,D,20170919,000000,42.3577,42.4507,42.3102,42.4352,375476.51665755,0
+AVA.US,D,20170920,000000,42.4595,42.5496,42.2937,42.3528,399296.36311526,0
+AVA.US,D,20170921,000000,42.3528,42.4439,42.1745,42.2443,326646.08937727,0
+AVA.US,D,20170922,000000,42.3441,42.4352,42.2375,42.3276,356622.87860359,0
+AVA.US,D,20170925,000000,42.3276,42.5757,42.2937,42.4352,380785.29335345,0
+AVA.US,D,20170926,000000,42.3926,42.5156,42.22,42.3984,327506.63743643,0
+AVA.US,D,20170927,000000,42.3984,42.5069,42.3441,42.443,551876.48679915,0
+AVA.US,D,20170928,000000,42.3926,42.5457,42.285,42.5069,714327.11735827,0
+AVA.US,D,20170929,000000,42.4672,42.6756,42.4507,42.6299,781129.99798923,0
+AVA.US,D,20171002,000000,42.6562,43.007,42.5825,42.9857,875767.58418845,0
+AVA.US,D,20171003,000000,42.9682,43.0205,42.6299,42.9682,350320.44749404,0
+AVA.US,D,20171004,000000,42.9295,42.9934,42.7696,42.9517,814258.00277032,0
+AVA.US,D,20171005,000000,42.9517,42.9517,42.723,42.8597,311604.03948943,0
+AVA.US,D,20171006,000000,42.8219,42.8772,42.723,42.8384,423201.85164602,0
+AVA.US,D,20171009,000000,42.8461,43.0758,42.8461,42.9857,608091.73717226,0
+AVA.US,D,20171010,000000,43.0263,43.1329,42.9295,43.1088,473110.54358076,0
+AVA.US,D,20171011,000000,43.0681,43.1426,42.9721,43.0205,349312.34742954,0
+AVA.US,D,20171012,000000,43.0263,43.0845,42.9857,43.0118,304564.88018536,0
+AVA.US,D,20171013,000000,43.0681,43.1426,42.944,43.0118,481943.02725752,0
+AVA.US,D,20171016,000000,43.0263,43.0845,42.7793,42.8306,789345.44600726,0
+AVA.US,D,20171017,000000,42.8219,42.9226,42.7696,42.8141,690066.67854891,0
+AVA.US,D,20171018,000000,42.8528,42.9226,42.6978,42.8219,701633.51756953,0
+AVA.US,D,20171019,000000,42.787,42.94,42.7366,42.9295,296683.74580181,0
+AVA.US,D,20171020,000000,43.036,43.0516,42.6659,42.976,411550.40238457,0
+AVA.US,D,20171023,000000,42.944,42.976,42.7696,42.8461,338871.23734483,0
+AVA.US,D,20171024,000000,42.8219,42.9682,42.8219,42.8869,284878.55354178,0
+AVA.US,D,20171025,000000,42.8384,43.0225,42.7628,42.9682,430201.8013263,0
+AVA.US,D,20171026,000000,42.9857,43.0118,42.9033,42.9857,451061.32118721,0
+AVA.US,D,20171027,000000,42.9363,43.1252,42.9363,43.1,482934.61800675,0
+AVA.US,D,20171030,000000,43.0263,43.1088,42.8946,42.8946,712071.53215763,0
+AVA.US,D,20171031,000000,42.9682,43.0691,42.9517,43.0205,670053.26109628,0
+AVA.US,D,20171101,000000,42.9295,43.0263,42.7967,42.9857,545259.34686702,0
+AVA.US,D,20171102,000000,42.9595,43.0758,42.7463,42.756,465365.6110483,0
+AVA.US,D,20171103,000000,42.787,42.9226,42.7055,42.7055,509155.53800604,0
+AVA.US,D,20171106,000000,42.787,42.8306,42.5981,42.6736,822327.96244742,0
+AVA.US,D,20171107,000000,42.6562,42.7997,42.6397,42.7463,585429.60644881,0
+AVA.US,D,20171108,000000,42.6813,42.8054,42.6299,42.6562,238797.95908844,0
+AVA.US,D,20171109,000000,42.6299,42.7628,42.6299,42.7134,403693.00014175,0
+AVA.US,D,20171110,000000,42.6813,42.7967,42.6659,42.723,242705.50764965,0
+AVA.US,D,20171113,000000,42.6562,42.8306,42.6562,42.723,325950.63447094,0
+AVA.US,D,20171114,000000,42.7366,42.8869,42.7055,42.8772,249523.85486181,0
+AVA.US,D,20171115,000000,42.8384,42.9033,42.6891,42.7308,302821.08375852,0
+AVA.US,D,20171116,000000,42.7366,42.8528,42.6736,42.8461,346621.3290383,0
+AVA.US,D,20171117,000000,42.7366,42.8306,42.723,42.756,342942.84722667,0
+AVA.US,D,20171120,000000,42.756,42.8141,42.6299,42.6813,318509.06060682,0
+AVA.US,D,20171121,000000,42.7366,42.8869,42.4507,42.4507,852729.8665423,0
+AVA.US,D,20171122,000000,42.4904,42.6078,42.4904,42.567,372627.62793891,0
+AVA.US,D,20171124,000000,42.5825,42.7967,42.5243,42.7628,103955.03101246,0
+AVA.US,D,20171127,000000,42.7696,42.8306,42.6891,42.7134,352967.09710046,0
+AVA.US,D,20171128,000000,42.7463,42.8219,42.7055,42.8219,289754.9925437,0
+AVA.US,D,20171129,000000,42.7366,42.8461,42.6891,42.7696,341732.50804993,0
+AVA.US,D,20171130,000000,42.9139,43.0699,42.787,43.0699,531596.85663757,0
+AVA.US,D,20171201,000000,43.037,43.0778,42.723,43.0699,439110.64058624,0
+AVA.US,D,20171204,000000,43.0138,43.2183,42.9373,42.9779,903187.49321023,0
+AVA.US,D,20171205,000000,42.9537,43.0041,42.8219,42.8782,1145859.9822293,0
+AVA.US,D,20171206,000000,42.8471,43.0283,42.8394,42.8471,302651.86327686,0
+AVA.US,D,20171207,000000,42.8394,42.8685,42.5738,42.7463,716398.00459416,0
+AVA.US,D,20171208,000000,42.7134,42.8471,42.6649,42.7696,812100.44162919,0
+AVA.US,D,20171211,000000,42.7463,42.8471,42.6968,42.7696,507511.8293031,0
+AVA.US,D,20171212,000000,42.756,42.8306,42.6145,42.6212,650166.75900489,0
+AVA.US,D,20171213,000000,42.6803,42.8607,42.6212,42.7967,573698.70610755,0
+AVA.US,D,20171214,000000,42.787,42.8306,42.6212,42.6387,514578.84807672,0
+AVA.US,D,20171215,000000,42.6212,42.8306,42.6068,42.6881,1598343.1681953,0
+AVA.US,D,20171218,000000,42.7366,42.8141,42.6212,42.6803,440646.00690763,0
+AVA.US,D,20171219,000000,42.6649,42.7463,42.4478,42.4972,581125.83432079,0
+AVA.US,D,20171220,000000,42.5661,42.7182,42.5137,42.5137,306712.12300444,0
+AVA.US,D,20171221,000000,42.5137,42.7628,42.4895,42.6649,384951.83179816,0
+AVA.US,D,20171222,000000,42.7047,42.8141,42.6212,42.7134,254113.44451066,0
+AVA.US,D,20171226,000000,42.7134,42.8528,42.6387,42.6803,248320.73851051,0
+AVA.US,D,20171227,000000,42.6803,42.8219,42.629,42.7308,151824.82250966,0
+AVA.US,D,20171228,000000,42.787,42.787,42.6803,42.756,230824.99163863,0
+AVA.US,D,20171229,000000,42.7628,42.787,42.6649,42.6968,376056.40635688,0
+AVA.US,D,20180102,000000,42.7047,42.7793,42.6474,42.7047,805848.5702977,0
+AVA.US,D,20180103,000000,42.6803,42.7463,42.4565,42.539,467021.70173771,0
+AVA.US,D,20180104,000000,42.5564,42.7269,42.539,42.6068,437823.94582633,0
+AVA.US,D,20180105,000000,42.6474,42.9779,42.6474,42.945,622625.09378291,0
+AVA.US,D,20180108,000000,42.8956,43.1863,42.787,43.1194,465571.97748935,0
+AVA.US,D,20180109,000000,43.0778,43.2114,42.7463,42.7463,409743.66419321,0
+AVA.US,D,20180110,000000,42.7134,42.8394,42.5564,42.7047,442535.29167539,0
+AVA.US,D,20180111,000000,42.6649,42.8471,42.6629,42.8054,190620.68159408,0
+AVA.US,D,20180112,000000,42.7967,42.9139,42.6803,42.7967,154884.20499816,0
+AVA.US,D,20180116,000000,42.787,42.9043,42.6968,42.7047,415966.64422295,0
+AVA.US,D,20180117,000000,42.756,42.9139,42.756,42.8219,276587.78177276,0
+AVA.US,D,20180118,000000,42.7793,42.7793,42.6387,42.6387,715233.06603445,0
+AVA.US,D,20180119,000000,42.6387,42.6998,42.5738,42.6968,397308.02245579,0
+AVA.US,D,20180122,000000,42.7463,42.787,42.5564,42.5805,244489.5455325,0
+AVA.US,D,20180123,000000,42.5477,42.6803,42.5477,42.6145,257711.4434103,0
+AVA.US,D,20180124,000000,42.6803,42.6803,42.3334,42.4323,586039.41928209,0
+AVA.US,D,20180125,000000,42.5293,42.6387,42.349,42.6212,693711.10989777,0
+AVA.US,D,20180126,000000,42.6649,42.6649,42.3645,42.4051,330063.51764099,0
+AVA.US,D,20180129,000000,42.3732,42.4468,42.2985,42.315,413730.66383421,0
+AVA.US,D,20180130,000000,42.315,42.3906,42.2579,42.2646,552397.56206278,0
+AVA.US,D,20180131,000000,42.2898,42.2985,41.7588,41.7588,856395.96636748,0
+AVA.US,D,20180201,000000,41.7509,41.8102,41.4049,41.5271,783001.74160951,0
+AVA.US,D,20180202,000000,41.436,41.9923,41.436,41.8102,767119.78030662,0
+AVA.US,D,20180205,000000,41.6686,41.8102,41.2364,41.2713,666065.22962308,0
+AVA.US,D,20180206,000000,41.2538,42.1096,41.1879,41.9322,770901.44533879,0
+AVA.US,D,20180207,000000,41.9187,42.0746,41.6202,41.6763,568266.10954702,0
+AVA.US,D,20180208,000000,41.626,41.9836,41.5853,41.593,422263.91617146,0
+AVA.US,D,20180209,000000,41.6686,42.0407,41.593,41.8353,494888.39410433,0
+AVA.US,D,20180212,000000,41.8673,42.0107,41.5853,41.7936,331890.89247644,0
+AVA.US,D,20180213,000000,41.7257,42.033,41.2121,41.2209,1196674.6228403,0
+AVA.US,D,20180214,000000,41.2364,41.5592,40.965,41.4186,724349.30356766,0
+AVA.US,D,20180215,000000,41.4186,41.7354,41.3265,41.7025,545145.84532444,0
+AVA.US,D,20180216,000000,41.6123,41.7839,41.5018,41.6357,607539.70694246,0
+AVA.US,D,20180220,000000,41.626,41.6434,41.0028,41.2441,604849.72038342,0
+AVA.US,D,20180221,000000,41.1714,41.4525,40.7246,40.7993,796790.11536799,0
+AVA.US,D,20180222,000000,40.9902,41.6502,40.7556,41.1239,1262159.8537451,0
+AVA.US,D,20180223,000000,41.216,41.7422,41.0221,41.4321,400197.15263044,0
+AVA.US,D,20180226,000000,41.3924,41.4409,40.8147,40.8748,783629.09559029,0
+AVA.US,D,20180227,000000,40.7818,41.1569,40.5056,40.5386,705862.99777877,0
+AVA.US,D,20180228,000000,40.5056,40.7305,39.8776,39.9629,1390939.7357832,0
+AVA.US,D,20180301,000000,39.7962,40.1664,39.6886,39.9027,767957.62805727,0
+AVA.US,D,20180302,000000,39.9125,40.5977,39.9027,40.555,468086.5525735,0
+AVA.US,D,20180305,000000,40.5463,40.5812,40.1043,40.2982,552384.14824413,0
+AVA.US,D,20180306,000000,40.3399,40.3399,39.802,39.9377,568580.8183696,0
+AVA.US,D,20180307,000000,39.9289,40.5056,39.6983,40.4301,358148.95843513,0
+AVA.US,D,20180308,000000,40.4639,40.8147,40.2788,40.3535,549122.52664339,0
+AVA.US,D,20180309,000000,40.3806,40.8284,40.0036,40.1713,448378.55745361,0
+AVA.US,D,20180312,000000,40.1868,42.5844,39.9377,42.4449,2055346.8110525,0
+AVA.US,D,20180313,000000,42.5708,42.5708,41.6744,42.0253,894439.61977429,0
+AVA.US,D,20180314,000000,42.1424,42.3276,41.719,42.1193,531606.14312742,0
+AVA.US,D,20180315,000000,42.126,42.535,41.9187,42.5011,516704.42241949,0
+AVA.US,D,20180316,000000,42.5524,43.4208,42.1494,42.7541,4253577.6185563,0
+AVA.US,D,20180319,000000,42.6115,43.0622,42.4003,43.0225,768279.5597053,0
+AVA.US,D,20180320,000000,42.9033,43.3811,42.9033,43.2978,434404.4538982,0
+AVA.US,D,20180321,000000,43.3288,43.3627,43.0283,43.1204,315540.47935238,0
+AVA.US,D,20180322,000000,43.0535,43.4896,42.94,43.1127,769299.00992407,0
+AVA.US,D,20180323,000000,43.1204,43.4286,42.9614,43.0283,357476.20383731,0
+AVA.US,D,20180326,000000,43.197,43.3132,42.9033,43.289,360502.56769526,0
+AVA.US,D,20180327,000000,43.2792,43.4809,43.2628,43.4286,525741.2088729,0
+AVA.US,D,20180328,000000,43.445,43.445,42.6775,43.0952,526957.73904286,0
+AVA.US,D,20180329,000000,43.2202,43.3976,42.7444,42.8199,670124.45751845,0
+AVA.US,D,20180402,000000,42.8199,42.9537,42.1347,42.535,730398.93578692,0
+AVA.US,D,20180403,000000,42.5524,42.9033,42.2666,42.8199,531355.40790155,0
+AVA.US,D,20180404,000000,42.6445,43.3219,42.6222,43.0622,487414.83344185,0
+AVA.US,D,20180405,000000,43.1039,43.5041,42.7579,43.3976,411620.56697453,0
+AVA.US,D,20180406,000000,43.4141,43.4712,43.0283,43.3811,301708.76864128,0
+AVA.US,D,20180409,000000,43.445,43.5963,42.8374,42.8597,481425.04749049,0
+AVA.US,D,20180410,000000,42.9701,43.2202,42.9226,42.9944,803858.16597381,0
+AVA.US,D,20180411,000000,42.9944,43.2047,42.8869,43.1456,287354.95083434,0
+AVA.US,D,20180412,000000,43.1127,43.3219,42.8869,42.9033,382865.46707919,0
+AVA.US,D,20180413,000000,42.9537,43.1805,42.9363,43.0138,170194.53125937,0
+AVA.US,D,20180416,000000,43.0884,43.4712,43.0884,43.4383,283059.43336396,0
+AVA.US,D,20180417,000000,43.4208,43.7299,43.3976,43.5963,389943.83600707,0
+AVA.US,D,20180418,000000,43.6214,43.8056,43.4634,43.4809,376041.96070601,0
+AVA.US,D,20180419,000000,43.4537,43.6728,43.3811,43.4537,216296.79418901,0
+AVA.US,D,20180420,000000,43.3879,43.5041,43.1456,43.3811,220742.95916134,0
+AVA.US,D,20180423,000000,43.3288,43.5633,43.3288,43.5556,189074.99695065,0
+AVA.US,D,20180424,000000,43.5469,43.6137,43.3055,43.4208,168392.95222903,0
+AVA.US,D,20180425,000000,43.3724,43.634,43.2978,43.4809,236646.58894054,0
+AVA.US,D,20180426,000000,43.4896,43.5041,43.3288,43.4141,302932.52163669,0
+AVA.US,D,20180427,000000,43.445,43.5556,43.3627,43.5556,248502.34097863,0
+AVA.US,D,20180430,000000,43.6137,43.6214,43.3055,43.3288,574665.53288384,0
+AVA.US,D,20180501,000000,43.3132,43.4634,43.2792,43.445,435774.72706674,0
+AVA.US,D,20180502,000000,43.3811,43.4712,43.2792,43.4383,381893.48114187,0
+AVA.US,D,20180503,000000,43.4383,43.4383,43.2231,43.289,387499.42551288,0
+AVA.US,D,20180504,000000,43.3453,43.4208,43.2551,43.3288,275789.14364593,0
+AVA.US,D,20180507,000000,43.3627,43.3879,43.2628,43.3288,260043.38419412,0
+AVA.US,D,20180508,000000,43.3288,43.445,43.0399,43.4141,438155.16396421,0
+AVA.US,D,20180509,000000,43.4809,43.7551,43.3724,43.6214,734372.52160926,0
+AVA.US,D,20180510,000000,43.6892,43.8908,43.6815,43.8463,614850.2381165,0
+AVA.US,D,20180511,000000,43.8463,43.8463,43.7309,43.8133,211686.56789604,0
+AVA.US,D,20180514,000000,43.856,43.8908,43.6476,43.7823,962078.28449148,0
+AVA.US,D,20180515,000000,43.7135,43.8657,43.697,43.7299,513692.50421244,0
+AVA.US,D,20180516,000000,43.7551,43.8376,43.7551,43.8133,631464.80028511,0
+AVA.US,D,20180517,000000,43.7823,43.8221,43.7551,43.8133,551578.28729183,0
+AVA.US,D,20180518,000000,43.8908,43.9218,43.79,43.9218,497681.56388389,0
+AVA.US,D,20180521,000000,43.8908,44.0063,43.8221,43.9645,868860.49940665,0
+AVA.US,D,20180522,000000,43.9819,44.0227,43.7551,43.9131,1132593.7155666,0
+AVA.US,D,20180523,000000,43.9218,44.171,43.8298,44.106,895968.79510243,0
+AVA.US,D,20180524,000000,44.0885,44.1719,44.0304,44.0731,472797.89842257,0
+AVA.US,D,20180525,000000,44.0885,44.1651,43.8036,43.9199,818204.76095532,0
+AVA.US,D,20180529,000000,43.9121,44.0885,43.854,44.0885,471495.72617957,0
+AVA.US,D,20180530,000000,44.0885,44.199,44.0566,44.1651,789000.81405072,0
+AVA.US,D,20180531,000000,44.0265,44.2165,44.0265,44.1234,408541.57967412,0
+AVA.US,D,20180601,000000,44.1651,44.2039,44.0663,44.1157,423699.19476893,0
+AVA.US,D,20180604,000000,44.1574,44.1719,44.0391,44.1234,449756.0534476,0
+AVA.US,D,20180605,000000,44.0885,44.3328,44.0566,44.2911,841823.40013302,0
+AVA.US,D,20180606,000000,44.2416,44.2737,44.106,44.1719,840271.52449636,0
+AVA.US,D,20180607,000000,44.1719,44.2416,44.0885,44.0885,564598.97788963,0
+AVA.US,D,20180608,000000,44.1331,44.2737,44.0731,44.2416,838336.83911155,0
+AVA.US,D,20180611,000000,44.2339,44.2911,44.1428,44.2339,413830.75155813,0
+AVA.US,D,20180612,000000,44.2339,44.3328,44.2252,44.2824,704135.71066721,0
+AVA.US,D,20180613,000000,44.2591,44.3755,44.2591,44.2824,419981.50333349,0
+AVA.US,D,20180614,000000,44.3328,44.4103,44.2911,44.4103,422166.92394417,0
+AVA.US,D,20180615,000000,44.3261,44.4684,44.3077,44.4171,759352.14746566,0
+AVA.US,D,20180618,000000,44.4171,44.4171,44.3077,44.3919,406184.87491737,0
+AVA.US,D,20180619,000000,44.3832,44.4587,44.3425,44.4345,329854.05570333,0
+AVA.US,D,20180620,000000,44.4248,44.5014,44.3919,44.4433,386879.29435753,0
+AVA.US,D,20180621,000000,44.4684,44.4684,44.265,44.2911,442323.76607333,0
+AVA.US,D,20180622,000000,44.3425,44.4248,44.3261,44.3755,1333774.167949,0
+AVA.US,D,20180625,000000,44.3755,44.4248,44.3261,44.3512,575657.12363307,0
+AVA.US,D,20180626,000000,44.3599,44.452,44.3512,44.4016,485597.77692845,0
+AVA.US,D,20180627,000000,44.3677,44.4248,44.3077,44.3755,373494.3669913,0
+AVA.US,D,20180628,000000,44.3755,44.4433,44.3425,44.3512,309574.42554175,0
+AVA.US,D,20180629,000000,44.3599,44.3755,44.3047,44.3077,526582.15212015,0
+AVA.US,D,20180702,000000,44.3174,44.5188,44.2911,44.5188,889620.96337587,0
+AVA.US,D,20180703,000000,44.4684,44.5014,44.3174,44.3261,351659.76569644,0
+AVA.US,D,20180705,000000,44.3832,44.4859,44.3512,44.4762,280213.64014194,0
+AVA.US,D,20180706,000000,44.4684,44.5188,44.4433,44.4859,282649.79597849,0
+AVA.US,D,20180709,000000,44.4859,44.4859,44.3174,44.3328,442156.60925608,0
+AVA.US,D,20180710,000000,44.3425,44.452,44.3077,44.3919,343631.07930755,0
+AVA.US,D,20180711,000000,44.3425,44.4171,44.3425,44.3832,337772.33604626,0
+AVA.US,D,20180712,000000,43.6524,43.6688,41.7839,42.3228,2492598.0900049,0
+AVA.US,D,20180713,000000,42.3228,42.4992,41.7422,42.1881,1606468.8468115,0
+AVA.US,D,20180716,000000,42.2559,42.4158,42.0059,42.4061,760743.0572783,0
+AVA.US,D,20180717,000000,42.3063,42.6175,42.2055,42.568,614891.51140472,0
+AVA.US,D,20180718,000000,42.4488,42.568,42.1978,42.349,332988.76194281,0
+AVA.US,D,20180719,000000,42.2627,42.66,42.2627,42.4061,625339.84431487,0
+AVA.US,D,20180720,000000,42.3411,42.5079,42.1367,42.4061,361173.25862865,0
+AVA.US,D,20180723,000000,42.4061,42.5166,42.1881,42.3635,389528.00762836,0
+AVA.US,D,20180724,000000,42.3228,42.4333,42.2142,42.3063,550541.29592559,0
+AVA.US,D,20180725,000000,42.2559,42.4061,42.2472,42.2888,582209.25813628,0
+AVA.US,D,20180726,000000,42.3411,42.6426,42.3411,42.5166,323053.24963866,0
+AVA.US,D,20180727,000000,42.4739,42.532,42.2055,42.2472,244375.01215771,0
+AVA.US,D,20180730,000000,42.2394,42.4826,42.2297,42.3228,697977.73606641,0
+AVA.US,D,20180731,000000,42.3228,42.6998,42.3228,42.5593,468064.88409718,0
+AVA.US,D,20180801,000000,42.6339,42.784,42.441,42.4652,624872.4243259,0
+AVA.US,D,20180802,000000,42.5166,42.5825,42.4333,42.4992,984601.11786723,0
+AVA.US,D,20180803,000000,42.4575,42.8034,42.4575,42.5912,761799.65345645,0
+AVA.US,D,20180806,000000,42.6242,42.7598,42.4652,42.7598,319190.06986228,0
+AVA.US,D,20180807,000000,42.7434,42.8034,42.4895,42.66,347582.99665358,0
+AVA.US,D,20180808,000000,42.6087,42.7182,42.4992,42.5825,304047.93225053,0
+AVA.US,D,20180809,000000,42.6242,42.7356,42.6087,42.7269,197542.21202676,0
+AVA.US,D,20180810,000000,42.6998,42.7763,42.6175,42.6513,245851.5640434,0
+AVA.US,D,20180813,000000,42.6339,42.7763,42.4488,42.6426,568472.47598807,0
+AVA.US,D,20180814,000000,42.913,43.0796,42.8122,42.9226,1051266.7648149,0
+AVA.US,D,20180815,000000,42.9295,43.2745,42.9295,43.0051,298737.09189022,0
+AVA.US,D,20180816,000000,42.9954,43.2221,42.9149,43.1553,556646.64708392,0
+AVA.US,D,20180817,000000,43.165,43.509,43.165,43.4082,233047.5582087,0
+AVA.US,D,20180820,000000,43.3762,43.6601,43.0225,43.0545,570690.9152293,0
+AVA.US,D,20180821,000000,43.0796,43.3665,43.0225,43.2144,663407.2298624,0
+AVA.US,D,20180822,000000,43.2484,43.4014,43.1223,43.2745,268017.38347613,0
+AVA.US,D,20180823,000000,43.2221,43.383,43.2221,43.2996,246703.85744492,0
+AVA.US,D,20180824,000000,43.2571,43.4412,43.2067,43.3578,193805.94761163,0
+AVA.US,D,20180827,000000,43.4082,43.4761,43.2608,43.3762,353029.00703278,0
+AVA.US,D,20180828,000000,43.3665,43.4228,43.2308,43.2571,509155.53800604,0
+AVA.US,D,20180829,000000,43.2919,43.5178,43.2484,43.5003,407222.89811583,0
+AVA.US,D,20180830,000000,43.603,43.6147,43.3385,43.4402,311670.07675057,0
+AVA.US,D,20180831,000000,43.4402,43.509,43.3297,43.4848,1003147.269924,0
+AVA.US,D,20180904,000000,43.5332,43.5797,43.1708,43.3229,821962.69384677,0
+AVA.US,D,20180905,000000,43.382,43.6107,43.382,43.5255,588503.43458819,0
+AVA.US,D,20180906,000000,43.729,43.9586,43.509,43.729,461536.4817347,0
+AVA.US,D,20180907,000000,43.7222,43.7378,43.4761,43.6795,992769.10160383,0
+AVA.US,D,20180910,000000,43.729,43.9422,43.7038,43.7543,573506.78531738,0
+AVA.US,D,20180911,000000,43.6883,43.8473,43.5332,43.636,174681.9695199,0
+AVA.US,D,20180912,000000,43.5856,43.6883,43.1708,43.3065,686550.19439349,0
+AVA.US,D,20180913,000000,43.3065,43.5856,43.2978,43.5332,180348.79199102,0
+AVA.US,D,20180914,000000,43.4848,43.6194,43.3656,43.4004,461208.35909343,0
+AVA.US,D,20180917,000000,43.4218,43.5691,43.4004,43.5516,304300.73114081,0
+AVA.US,D,20180918,000000,43.5779,43.6795,43.449,43.6534,402595.13067539,0
+AVA.US,D,20180919,000000,43.6883,43.7135,43.4819,43.6273,481086.60652718,0
+AVA.US,D,20180920,000000,43.6883,43.6883,43.4664,43.5003,829422.84069058,0
+AVA.US,D,20180921,000000,43.3481,43.4169,42.4498,42.7638,1854874.1955628,0
+AVA.US,D,20180924,000000,42.7638,42.8112,42.5835,42.7473,331392.51752133,0
+AVA.US,D,20180925,000000,42.7114,42.9256,42.6542,42.8722,421174.30136275,0
+AVA.US,D,20180926,000000,42.8995,43.0011,42.6872,42.7027,432759.71336306,0
+AVA.US,D,20180927,000000,42.8228,42.9567,42.7114,42.7298,312711.19544564,0
+AVA.US,D,20180928,000000,42.8403,42.9567,42.7473,42.8491,1043460.9541824,0
+AVA.US,D,20181001,000000,42.8491,42.9567,42.7211,42.7211,488434.28366062,0
+AVA.US,D,20181002,000000,42.7114,42.9169,42.5099,42.8819,751920.89192359,0
+AVA.US,D,20181003,000000,42.8906,42.9488,42.6105,42.7802,557682.60661798,0
+AVA.US,D,20181004,000000,42.6629,42.7705,42.2888,42.4836,1037097.6449727,0
+AVA.US,D,20181005,000000,42.8403,43.603,42.8403,43.382,1255127.9172665,0
+AVA.US,D,20181008,000000,43.449,43.603,43.3481,43.4315,416926.24817381,0
+AVA.US,D,20181009,000000,43.4315,43.729,43.4315,43.449,477228.58591183,0
+AVA.US,D,20181010,000000,43.4315,43.603,43.196,43.2725,566367.53828939,0
+AVA.US,D,20181011,000000,43.3065,43.449,43.0351,43.1194,788246.5447087,0
+AVA.US,D,20181012,000000,43.162,43.3297,42.7027,43.0351,313988.60371572,0
+AVA.US,D,20181015,000000,42.9924,43.2124,42.8491,43.196,627037.20829247,0
+AVA.US,D,20181016,000000,43.1359,43.449,43.0255,43.3229,786152.95716429,0
+AVA.US,D,20181017,000000,43.229,43.4073,43.103,43.2211,284505.03028349,0
+AVA.US,D,20181018,000000,43.162,43.3297,43.0351,43.2978,575659.18729748,0
+AVA.US,D,20181019,000000,43.2899,43.9916,43.2899,43.9325,927145.60518344,0
+AVA.US,D,20181022,000000,43.8986,44.0614,43.857,43.9509,611819.74692975,0
+AVA.US,D,20181023,000000,43.9422,44.0691,43.5943,43.729,1162850.1313206,0
+AVA.US,D,20181024,000000,43.7823,43.8473,43.5003,43.5419,1043857.1777492,0
+AVA.US,D,20181025,000000,43.4761,43.8143,43.3907,43.6107,774526.27187576,0
+AVA.US,D,20181026,000000,43.729,43.7969,43.3568,43.6273,347333.29325991,0
+AVA.US,D,20181029,000000,43.6883,43.9064,43.4848,43.7891,388665.39590479,0
+AVA.US,D,20181030,000000,43.857,43.9772,43.6273,43.8744,282964.50480109,0
+AVA.US,D,20181031,000000,43.857,44.0527,43.5332,43.5779,350386.48475518,0
+AVA.US,D,20181101,000000,43.6698,44.4161,43.6447,44.2563,1920888.756389,0
+AVA.US,D,20181102,000000,44.3395,44.357,44.1544,44.2794,475049.35629439,0
+AVA.US,D,20181105,000000,44.297,44.45,44.0527,44.0935,912996.09015314,0
+AVA.US,D,20181106,000000,44.1109,44.2563,44.0353,44.0691,695582.85351806,0
+AVA.US,D,20181107,000000,43.9839,44.4579,43.9839,44.3067,931580.42000152,0
+AVA.US,D,20181108,000000,44.262,44.5431,44.2398,44.4326,836484.70030317,0
+AVA.US,D,20181109,000000,44.4326,44.5683,44.3658,44.5586,531133.56397742,0
+AVA.US,D,20181112,000000,44.6613,44.6613,44.4083,44.4083,748952.31066915,0
+AVA.US,D,20181113,000000,44.4083,44.578,44.3231,44.3395,1031354.4669183,0
+AVA.US,D,20181114,000000,44.3996,44.4936,44.3318,44.3318,897686.79572414,0
+AVA.US,D,20181115,000000,44.2794,44.3996,44.0691,44.3996,789437.27907353,0
+AVA.US,D,20181116,000000,44.6216,44.6216,44.2223,44.3231,888315.69563626,0
+AVA.US,D,20181119,000000,44.3735,44.45,44.2398,44.4083,540727.53982164,0
+AVA.US,D,20181120,000000,44.4161,44.4936,44.262,44.4326,742168.01391977,0
+AVA.US,D,20181121,000000,44.4326,44.4413,44.3395,44.423,512717.42277849,0
+AVA.US,D,20181123,000000,44.3658,44.4579,44.357,44.4083,191539.01225673,0
+AVA.US,D,20181126,000000,44.4326,44.4413,44.2891,44.3658,664695.98828673,0
+AVA.US,D,20181127,000000,44.3899,44.4579,44.3231,44.423,739712.25327131,0
+AVA.US,D,20181128,000000,44.4083,44.45,44.3658,44.4413,655973.91065592,0
+AVA.US,D,20181129,000000,44.5499,44.5499,44.3899,44.4666,1142255.7923364,0
+AVA.US,D,20181130,000000,44.5354,44.5858,44.3812,44.3996,1253137.5129426,0
+AVA.US,D,20181203,000000,44.3899,44.3899,43.8346,43.888,1318949.8346566,0
+AVA.US,D,20181204,000000,43.9548,43.9781,43.7077,43.8617,1994623.4857747,0
+AVA.US,D,20181206,000000,37.9276,38.1767,36.756,38.1341,13535330.323967,0
+AVA.US,D,20181207,000000,38.1253,38.2708,37.4354,37.4596,1557311.3287222,0
+AVA.US,D,20181210,000000,37.3753,37.5109,37.0787,37.1533,1242980.1567143,0
+AVA.US,D,20181211,000000,37.2967,37.982,37.1785,37.9373,1371332.8602193,0
+AVA.US,D,20181212,000000,37.9984,38.8551,37.8967,38.6283,1397790.0697937,0
+AVA.US,D,20181213,000000,38.5954,38.9356,38.1418,38.3463,857400.97093537,0
+AVA.US,D,20181214,000000,38.3396,38.6633,38.1515,38.4084,219813.27834444,0
+AVA.US,D,20181217,000000,38.5189,38.5954,37.3985,37.5264,694827.55234383,0
+AVA.US,D,20181218,000000,37.6815,37.7504,36.3761,36.8287,796668.35916778,0
+AVA.US,D,20181219,000000,36.8539,37.9132,36.7763,37.228,481174.31226462,0
+AVA.US,D,20181220,000000,37.3327,37.9199,36.7938,37.4266,601949.24005452,0
+AVA.US,D,20181221,000000,37.2038,37.982,37.0079,37.4354,961032.00663538,0
+AVA.US,D,20181224,000000,36.7172,37.4693,36.5447,36.7172,381436.37947495,0
+AVA.US,D,20181226,000000,36.7172,36.9565,36.2056,36.4429,557502.03598206,0
+AVA.US,D,20181227,000000,36.412,36.6571,35.9573,36.412,591284.22238127,0
+AVA.US,D,20181228,000000,36.4429,36.5989,35.9874,36.2821,467064.00685812,0
+AVA.US,D,20181231,000000,36.506,36.5291,35.7771,36.255,346422.1854227,0
+AVA.US,D,20190102,000000,36.0427,36.6406,36.0427,36.5291,1095905.8896776,0
+AVA.US,D,20190103,000000,36.4691,36.9731,35.72,35.8227,1358485.5174322,0
+AVA.US,D,20190104,000000,36.1115,36.1115,35.4447,35.9739,1824933.5204637,0
+AVA.US,D,20190107,000000,36.0174,36.1532,35.3788,35.625,502199.95711059,0
+AVA.US,D,20190108,000000,35.7869,36.001,35.3788,35.6074,740048.63057023,0
+AVA.US,D,20190109,000000,35.4893,35.8295,35.3333,35.5125,1312206.8111954,0
+AVA.US,D,20190110,000000,35.5386,35.8624,35.0182,35.6415,479853.56704193,0
+AVA.US,D,20190111,000000,35.4544,35.6211,35.1394,35.2412,309769.44182854,0
+AVA.US,D,20190114,000000,34.6258,35.2665,34.6093,34.6258,379214.84473709,0
+AVA.US,D,20190115,000000,34.6015,35.0454,34.4988,34.745,459222.08209837,0
+AVA.US,D,20190116,000000,34.745,35.0454,34.7324,34.9166,330144.00055299,0
+AVA.US,D,20190117,000000,34.7527,35.2839,34.7527,35.2568,686156.03449109,0
+AVA.US,D,20190118,000000,35.2489,35.4942,35.1569,35.2489,464505.06298915,0
+AVA.US,D,20190122,000000,35.2151,35.3255,34.5754,35.1394,386322.10496671,0
+AVA.US,D,20190123,000000,35.1123,35.1977,34.8071,35.0541,325727.75871462,0
+AVA.US,D,20190124,000000,34.8836,35.0406,34.0705,34.8225,1983176.3392899,0
+AVA.US,D,20190125,000000,34.8749,35.2111,34.6869,35.0008,2107600.8575897,0
+AVA.US,D,20190128,000000,35.0008,35.1569,34.8749,34.9853,677610.40016738,0
+AVA.US,D,20190129,000000,35.121,35.1977,34.9243,35.1792,920824.60109421,0
+AVA.US,D,20190130,000000,35.2489,35.5833,35.1036,35.4815,1355439.5487623,0
+AVA.US,D,20190131,000000,35.4815,35.7869,35.3255,35.72,887913.28107621,0
+AVA.US,D,20190201,000000,35.6929,35.6929,34.8749,35.2665,867927.72309312,0
+AVA.US,D,20190204,000000,35.1889,35.593,35.0357,35.4815,697978.76789861,0
+AVA.US,D,20190205,000000,35.2151,35.435,35.1394,35.3507,804756.89182457,0
+AVA.US,D,20190206,000000,35.3255,35.3381,34.9069,35.1569,986855.67123566,0
+AVA.US,D,20190207,000000,35.1123,35.4544,34.8652,35.4273,860860.7043195,0
+AVA.US,D,20190208,000000,35.4185,35.4185,34.2934,35.0541,1787348.000556,0
+AVA.US,D,20190211,000000,34.9941,35.2412,34.8302,34.9679,1386009.6415066,0
+AVA.US,D,20190212,000000,34.9941,35.121,34.7285,35.0706,802766.48750067,0
+AVA.US,D,20190213,000000,34.9853,35.121,34.9243,34.9941,836212.29660099,0
+AVA.US,D,20190214,000000,34.9941,35.2151,34.8071,35.0008,1032531.7874646,0
+AVA.US,D,20190215,000000,35.1036,35.3691,35.0085,35.1889,1156661.2017537,0
+AVA.US,D,20190219,000000,35.1036,35.4893,35.1036,35.4893,704016.01813141,0
+AVA.US,D,20190220,000000,35.4631,35.4971,35.0085,35.4815,1138348.2437753,0
+AVA.US,D,20190221,000000,35.4108,35.6705,35.2382,35.6434,966632.79184537,0
+AVA.US,D,20190222,000000,35.6705,35.9613,35.5677,35.9536,556151.36762541,0
+AVA.US,D,20190225,000000,35.97,35.97,35.3168,35.3497,546099.25828207,0
+AVA.US,D,20190226,000000,35.435,35.435,34.9815,35.0997,608703.61366996,0
+AVA.US,D,20190227,000000,35.0309,35.0309,34.4726,34.6607,609701.39541241,0
+AVA.US,D,20190228,000000,34.6093,35.0232,34.4979,34.8168,790536.1803721,0
+AVA.US,D,20190301,000000,34.8168,34.8769,34.2478,34.5163,658466.81726376,0
+AVA.US,D,20190304,000000,34.4979,34.6093,34.3176,34.6015,1837927.3834242,0
+AVA.US,D,20190305,000000,34.6878,34.9631,34.3079,34.4639,1587609.0177644,0
+AVA.US,D,20190306,000000,34.4979,34.6393,34.3767,34.5066,2103057.70039,0
+AVA.US,D,20190307,000000,34.5491,34.9718,34.4358,34.8962,1956012.324655,0
+AVA.US,D,20190308,000000,35.0135,35.4971,34.8769,35.403,1239893.9465885,0
+AVA.US,D,20190311,000000,35.4175,35.5125,35.1695,35.3313,1538518.5687683,0
+AVA.US,D,20190312,000000,35.4263,35.7229,35.2509,35.7132,1333372.7852213,0
+AVA.US,D,20190313,000000,35.7383,35.7994,35.558,35.7461,1514883.4202753,0
+AVA.US,D,20190314,000000,35.7994,35.8266,35.403,35.4175,488951.23159545,0
+AVA.US,D,20190315,000000,35.3856,35.7383,35.2722,35.7132,1988301.4498532,0
+AVA.US,D,20190318,000000,35.7558,35.8169,35.558,35.7296,1029296.9935011,0
+AVA.US,D,20190319,000000,35.7035,35.8266,34.936,35.0406,861168.19031666,0
+AVA.US,D,20190320,000000,34.9631,35.2819,34.6878,34.8487,1381276.6271812,0
+AVA.US,D,20190321,000000,34.8002,35.435,34.8002,35.2131,516525.91544799,0
+AVA.US,D,20190322,000000,35.2548,35.4447,34.9902,35.1084,1591519.6618222,0
+AVA.US,D,20190325,000000,35.1617,35.3246,34.998,35.0038,782911.97220765,0
+AVA.US,D,20190326,000000,35.0503,35.2548,34.903,35.0755,1203317.5585775,0
+AVA.US,D,20190327,000000,35.0755,35.3594,35.058,35.0832,795446.66983678,0
+AVA.US,D,20190328,000000,34.9902,35.4108,34.5308,34.8002,760757.50292917,0
+AVA.US,D,20190329,000000,34.8487,35.058,34.6878,34.998,380891.57207059,0
+AVA.US,D,20190401,000000,35.0038,35.2461,34.7915,35.186,545763.91281537,0
+AVA.US,D,20190402,000000,35.1947,35.2131,34.8584,34.9902,605995.05413123,0
+AVA.US,D,20190403,000000,35.0038,35.058,34.8168,35.0232,629263.90219136,0
+AVA.US,D,20190404,000000,35.1084,35.4815,34.8962,35.1773,513257.07102183,0
+AVA.US,D,20190405,000000,35.1947,35.4631,35.058,35.3953,703646.62220193,0
+AVA.US,D,20190408,000000,35.2993,35.3313,34.903,35.2993,738269.7518484,0
+AVA.US,D,20190409,000000,35.2993,35.3246,34.998,35.2305,510424.69161847,0
+AVA.US,D,20190410,000000,35.0997,35.6298,35.0997,35.5048,613134.30115921,0
+AVA.US,D,20190411,000000,35.5212,35.5756,35.3778,35.5125,775649.93714725,0
+AVA.US,D,20190412,000000,35.5396,35.8324,35.2461,35.7229,883655.94139743,0
+AVA.US,D,20190415,000000,35.842,36.1503,35.7801,35.9449,336846.78255816,0
+AVA.US,D,20190416,000000,35.9352,36.2384,35.8324,36.0485,970101.81171934,0
+AVA.US,D,20190417,000000,36.1338,36.254,35.4447,35.591,653298.36974777,0
+AVA.US,D,20190418,000000,35.591,36.1183,35.591,36.0137,622043.14041916,0
+AVA.US,D,20190422,000000,36.0068,36.1503,35.7558,35.9196,632598.78387866,0
+AVA.US,D,20190423,000000,35.8586,36.3208,35.6705,36.2287,613586.24366511,0
+AVA.US,D,20190424,000000,36.3082,36.3576,36.0844,36.1338,535811.89119593,0
+AVA.US,D,20190425,000000,36.0311,36.2985,35.6947,36.0068,330638.2481793,0
+AVA.US,D,20190426,000000,36.0747,36.5234,35.9884,36.3082,448151.55436847,0
+AVA.US,D,20190429,000000,36.3082,36.3576,36.0553,36.2985,248211.36429676,0
+AVA.US,D,20190430,000000,36.3325,37.2803,36.2287,37.1707,999276.8673222,0
+AVA.US,D,20190501,000000,37.1707,37.1707,36.221,36.4217,1012887.7659414,0
+AVA.US,D,20190502,000000,36.5069,36.9614,36.0224,36.6764,580383.94696523,0
+AVA.US,D,20190503,000000,36.8335,37.5652,36.7027,37.5391,470323.56479443,0
+AVA.US,D,20190506,000000,37.5226,37.7794,37.2464,37.7019,565673.11521527,0
+AVA.US,D,20190507,000000,37.6853,37.8579,37.2464,37.3578,471888.85424977,0
+AVA.US,D,20190508,000000,37.2464,37.2726,36.5466,36.6096,483155.43009866,0
+AVA.US,D,20190509,000000,36.4274,36.7482,36.3576,36.659,435147.37308597,0
+AVA.US,D,20190510,000000,36.6949,37.2367,36.4274,37.2367,313141.46947523,0
+AVA.US,D,20190513,000000,37.066,37.479,36.9431,37.4189,307743.95520967,0
+AVA.US,D,20190514,000000,37.3995,37.4092,36.8248,37.0059,359469.70365782,0
+AVA.US,D,20190515,000000,36.9614,37.0826,36.5738,36.5999,560812.15369645,0
+AVA.US,D,20190516,000000,36.5738,36.7201,36.221,36.2985,516603.30286338,0
+AVA.US,D,20190517,000000,36.221,36.4875,36.2036,36.2287,584700.1010797,0
+AVA.US,D,20190520,000000,36.2036,36.3838,35.9903,36.0553,630219.37881339,0
+AVA.US,D,20190521,000000,36.0747,36.2384,35.9118,36.0553,728020.56255386,0
+AVA.US,D,20190522,000000,36.1609,36.3101,35.8237,36.2831,864838.41747066,0
+AVA.US,D,20190523,000000,36.2152,36.882,36.0059,36.8412,594374.55983594,0
+AVA.US,D,20190524,000000,36.8916,37.1165,36.597,36.8315,400739.89637038,0
+AVA.US,D,20190528,000000,36.8412,37.0389,36.3557,36.4643,677641.35513354,0
+AVA.US,D,20190529,000000,36.4158,36.4643,36.0747,36.3014,700284.9128773,0
+AVA.US,D,20190530,000000,36.3432,36.4643,35.7869,35.9526,453079.58498064,0
+AVA.US,D,20190531,000000,35.8304,36.5107,35.7869,36.3188,721272.37993166,0
+AVA.US,D,20190603,000000,36.4556,37.1087,36.4158,37.0748,547015.52528032,0
+AVA.US,D,20190604,000000,37.1087,37.2676,36.4314,36.9875,363434.00299031,0
+AVA.US,D,20190605,000000,36.6658,37.0293,36.5107,36.9353,350614.51967254,0
+AVA.US,D,20190606,000000,37.0389,37.102,36.882,37.0147,294594.28558623,0
+AVA.US,D,20190607,000000,37.3267,37.9519,37.0225,37.6999,754519.04541636,0
+AVA.US,D,20190610,000000,37.57,37.9703,37.3267,37.8656,613329.31744601,0
+AVA.US,D,20190611,000000,37.947,38.2233,37.6669,38.014,510917.90741257,0
+AVA.US,D,20190612,000000,38.0575,38.5014,38.0575,38.482,655800.56284545,0
+AVA.US,D,20190613,000000,38.5189,38.797,38.1438,38.2048,817399.93183524,0
+AVA.US,D,20190614,000000,37.9974,38.6061,37.9974,38.3532,385515.21218221,0
+AVA.US,D,20190617,000000,38.4568,38.5877,37.9974,38.1263,286088.89271852,0
+AVA.US,D,20190618,000000,38.3629,38.4917,38.0749,38.3192,454830.60423291,0
+AVA.US,D,20190619,000000,38.2834,38.643,38.2233,38.6061,237448.32256401,0
+AVA.US,D,20190620,000000,38.7796,39.1876,38.4917,39.0326,456547.57302242,0
+AVA.US,D,20190621,000000,38.9104,39.0326,38.8154,38.9191,690687.84153645,0
+AVA.US,D,20190624,000000,39.0927,39.0927,38.6303,38.9346,357085.13943153,0
+AVA.US,D,20190625,000000,38.9782,39.0838,38.8436,38.9608,570362.79258804,0
+AVA.US,D,20190626,000000,39.0238,39.0238,38.3269,38.7021,533517.0963715,0
+AVA.US,D,20190627,000000,38.7021,38.892,38.4151,38.6226,362095.71662012,0
+AVA.US,D,20190628,000000,38.6564,38.8154,38.5964,38.7883,692643.16356536,0
+AVA.US,D,20190701,000000,38.7699,38.9879,38.4568,38.6158,802111.27405037,0
+AVA.US,D,20190702,000000,38.674,38.7612,38.4917,38.7021,259143.62651116,0
+AVA.US,D,20190703,000000,38.7796,39.1198,38.7796,38.9879,120935.89361392,0
+AVA.US,D,20190705,000000,38.797,38.8833,38.2756,38.7699,188166.98461004,0
+AVA.US,D,20190708,000000,38.797,38.892,38.5964,38.7021,227605.67515832,0
+AVA.US,D,20190709,000000,38.6477,39.0557,38.4317,39.0393,592532.7393496,0
+AVA.US,D,20190710,000000,38.9879,39.2225,38.8154,39.0238,420844.11505707,0
+AVA.US,D,20190711,000000,39.0238,39.3882,39.0238,39.3621,504764.06014058,0
+AVA.US,D,20190712,000000,39.3621,39.5191,39.1973,39.4232,389357.75531449,0
+AVA.US,D,20190715,000000,39.4657,39.4657,39.1024,39.3087,301323.89522873,0
+AVA.US,D,20190716,000000,39.2758,39.6479,39.046,39.6295,536250.41988315,0
+AVA.US,D,20190717,000000,39.7254,39.9193,39.4977,39.8408,663532.08155923,0
+AVA.US,D,20190718,000000,39.9551,40.5105,39.7768,40.4057,476459.87091894,0
+AVA.US,D,20190719,000000,40.1704,40.5609,39.8496,39.8583,686723.54220397,0
+AVA.US,D,20190722,000000,39.9629,40.1451,39.5345,39.7254,289152.40253585,0
+AVA.US,D,20190723,000000,39.71,40.0326,39.4744,39.8999,225117.92771151,0
+AVA.US,D,20190724,000000,39.9774,40.1538,39.5191,39.676,367828.57635238,0
+AVA.US,D,20190725,000000,39.7254,39.9774,39.4416,39.5345,279521.28073223,0
+AVA.US,D,20190726,000000,39.5607,39.8747,39.4929,39.7721,205679.2407972,0
+AVA.US,D,20190729,000000,39.867,39.8999,39.5888,39.7254,273727.54289987,0
+AVA.US,D,20190730,000000,39.5801,40.0326,39.5801,40.0239,626846.31933451,0
+AVA.US,D,20190731,000000,40.1451,40.5017,39.9096,40.0326,519688.48115702,0
+AVA.US,D,20190801,000000,40.0822,40.3874,39.8902,40.1286,451236.73266209,0
+AVA.US,D,20190802,000000,40.0492,40.1538,39.4416,39.5607,276442.29343184,0
+AVA.US,D,20190805,000000,39.4416,39.7254,39.0238,39.2913,388247.50386166,0
+AVA.US,D,20190806,000000,39.2137,39.4046,38.6934,39.2225,384335.82797164,0
+AVA.US,D,20190807,000000,38.83,39.9862,38.2834,39.7254,442539.41900423,0
+AVA.US,D,20190808,000000,39.867,40.4659,39.4841,40.2235,365581.2458094,0
+AVA.US,D,20190809,000000,40.0822,40.2314,39.7798,40.1199,295491.97960477,0
+AVA.US,D,20190812,000000,40.1006,40.1878,39.6809,40.0919,485029.23738336,0
+AVA.US,D,20190813,000000,40.0734,40.6403,40.0734,40.2314,450283.31970446,0
+AVA.US,D,20190814,000000,40.2488,40.371,39.5432,39.7177,303709.49128722,0
+AVA.US,D,20190815,000000,39.6663,39.8999,39.2137,39.867,343330.81613582,0
+AVA.US,D,20190816,000000,40.0414,40.4921,39.7303,40.4241,330611.42054197,0
+AVA.US,D,20190819,000000,40.5192,40.7111,40.0734,40.3099,326260.18413251,0
+AVA.US,D,20190820,000000,40.3369,40.4398,40.1199,40.3273,301123.71978091,0
+AVA.US,D,20190821,000000,40.398,41.2935,40.2139,41.2751,274605.63210652,0
+AVA.US,D,20190822,000000,41.3905,41.5107,41.0193,41.214,238660.72540514,0
+AVA.US,D,20190823,000000,41.1686,41.5018,40.3234,40.4407,269588.8639247,0
+AVA.US,D,20190826,000000,40.6597,41.1599,40.3012,41.0814,227639.7256211,0
+AVA.US,D,20190827,000000,41.2053,41.5107,40.9776,40.9921,301951.24920951,0
+AVA.US,D,20190828,000000,41.028,41.028,40.6345,40.774,323799.26432304,0
+AVA.US,D,20190829,000000,40.9689,41.2305,40.9602,41.0988,383766.25659436,0
+AVA.US,D,20190830,000000,41.2384,41.3265,40.9223,41.1346,353016.62504632,0
+AVA.US,D,20190903,000000,41.0106,41.88,40.9136,41.8363,370209.01324985,0
+AVA.US,D,20190904,000000,41.9942,42.4759,41.9061,42.2219,735141.23660214,0
+AVA.US,D,20190905,000000,42.1861,42.5651,41.5726,41.6948,281462.15711027,0
+AVA.US,D,20190906,000000,41.783,41.8276,41.3032,41.3905,222415.55916603,0
+AVA.US,D,20190909,000000,41.4409,41.5979,41.2751,41.4409,280412.78375755,0
+AVA.US,D,20190910,000000,41.3623,41.5281,41.0474,41.3429,325617.35266866,0
+AVA.US,D,20190911,000000,41.4311,42.2132,41.3032,42.1774,531025.22159587,0
+AVA.US,D,20190912,000000,42.3267,42.4923,42.0544,42.3014,494106.26529277,0
+AVA.US,D,20190913,000000,42.4051,42.4051,41.9768,42.16,490385.47836071,0
+AVA.US,D,20190916,000000,41.5901,42.1774,41.2305,41.9846,401859.43431305,0
+AVA.US,D,20190917,000000,41.8711,42.0447,41.4854,41.5562,331003.51677995,0
+AVA.US,D,20190918,000000,41.5281,41.8363,41.3333,41.7142,342617.82008201,0
+AVA.US,D,20190919,000000,41.9061,42.4323,41.6424,41.7481,282701.38758875,0
+AVA.US,D,20190920,000000,41.7655,42.3693,41.5562,41.9942,786335.59146461,0
+AVA.US,D,20190923,000000,42.0989,42.3451,41.9672,42.0204,291893.98070514,0
+AVA.US,D,20190924,000000,42.0814,42.441,42.0282,42.2733,379407.79735946,0
+AVA.US,D,20190925,000000,42.3605,42.5728,42.0204,42.4148,344258.43328833,0
+AVA.US,D,20190926,000000,42.5893,43.1078,42.3567,43.0448,373374.67445549,0
+AVA.US,D,20190927,000000,43.1078,43.2658,42.7124,42.757,458692.75217709,0
+AVA.US,D,20190930,000000,42.8354,42.9246,42.3548,42.4846,567299.28277071,0
+AVA.US,D,20191001,000000,42.5554,42.7735,42.2917,42.5981,348592.12855029,0
+AVA.US,D,20191002,000000,42.537,42.5981,41.7742,41.9672,376039.8970416,0
+AVA.US,D,20191003,000000,42.125,42.125,41.5378,41.686,266636.79198554,0
+AVA.US,D,20191004,000000,41.8005,42.7124,41.7558,42.7027,454591.2191613,0
+AVA.US,D,20191007,000000,42.6242,42.6426,42.3548,42.5117,400410.74189691,0
+AVA.US,D,20191008,000000,42.5117,42.537,42.125,42.2297,265352.16089003,0
+AVA.US,D,20191009,000000,42.4236,42.5554,42.1086,42.1503,252666.81575894,0
+AVA.US,D,20191010,000000,42.379,42.4498,42.0447,42.2733,316258.63456722,0
+AVA.US,D,20191011,000000,42.4498,42.7909,42.2549,42.441,242439.2949407,0
+AVA.US,D,20191014,000000,42.4323,42.6155,41.9061,42.0282,223294.68020488,0
+AVA.US,D,20191015,000000,42.1424,42.2646,41.3187,41.3982,283502.08938,0
+AVA.US,D,20191016,000000,41.31,41.7481,41.3032,41.5475,279787.49344118,0
+AVA.US,D,20191017,000000,41.5901,42.1424,41.5901,42.0989,321659.24432939,0
+AVA.US,D,20191018,000000,42.0989,42.3267,41.9672,42.0989,269151.36706968,0
+AVA.US,D,20191021,000000,42.3605,42.5728,42.0631,42.2132,318833.05591927,0
+AVA.US,D,20191022,000000,42.283,42.4236,41.9061,41.94,343674.41626017,0
+AVA.US,D,20191023,000000,42.0204,42.441,41.9351,42.1424,236846.76438836,0
+AVA.US,D,20191024,000000,42.16,42.3014,41.8246,41.9672,157863.10457466,0
+AVA.US,D,20191025,000000,42.1173,42.1173,41.6424,41.8974,234847.07357463,0
+AVA.US,D,20191028,000000,41.7655,42.2297,41.7655,41.7917,311359.49525679,0
+AVA.US,D,20191029,000000,41.7045,42.1503,41.7045,42.1086,264555.58642759,0
+AVA.US,D,20191030,000000,42.1086,42.537,41.9487,42.4759,196079.07395974,0
+AVA.US,D,20191031,000000,42.4759,42.4759,41.88,42.125,221790.26884966,0
+AVA.US,D,20191101,000000,42.2219,42.4236,42.0378,42.4236,244089.19463686,0
+AVA.US,D,20191104,000000,42.4498,42.4672,41.7394,41.94,369218.45433282,0
+AVA.US,D,20191105,000000,41.9846,42.0378,41.4496,41.6511,334911.06534116,0
+AVA.US,D,20191106,000000,41.6424,41.9584,41.5281,41.5378,372965.03707001,0
+AVA.US,D,20191107,000000,41.0988,41.0988,40.4164,40.9602,530325.63936072,0
+AVA.US,D,20191108,000000,41.0193,41.2558,40.5812,41.0106,342973.80219282,0
+AVA.US,D,20191111,000000,40.8885,41.2305,40.4164,40.555,311993.0402308,0
+AVA.US,D,20191112,000000,40.6083,40.7227,40.3099,40.5996,341510.66412581,0
+AVA.US,D,20191113,000000,40.8264,41.3623,40.618,41.2384,574817.21221802,0
+AVA.US,D,20191114,000000,41.2384,41.4854,41.1782,41.2305,334025.75330907,0
+AVA.US,D,20191115,000000,41.3032,41.3333,40.7924,41.1869,491657.72746976,0
+AVA.US,D,20191118,000000,41.3429,41.6657,41.1599,41.2461,292949.54505109,0
+AVA.US,D,20191119,000000,41.2654,41.4409,41.0988,41.2461,343487.65463102,0
+AVA.US,D,20191120,000000,41.3032,41.6803,41.2227,41.4961,332865.97391039,0
+AVA.US,D,20191121,000000,41.6008,41.6008,41.026,41.2558,254008.19762573,0
+AVA.US,D,20191122,000000,41.3032,41.4777,40.9039,41.0454,245711.23486348,0
+AVA.US,D,20191125,000000,41.1589,41.6803,41.0086,41.3905,281133.0026368,0
+AVA.US,D,20191126,000000,41.4428,41.7519,41.3439,41.4874,416698.21325646,0
+AVA.US,D,20191127,000000,41.591,41.8323,41.4234,41.8052,362816.96733159,0
+AVA.US,D,20191129,000000,41.8236,42.1018,41.7432,41.8139,152985.63374055,0
+AVA.US,D,20191202,000000,41.6464,41.6464,41.1676,41.3265,413604.78030518,0
+AVA.US,D,20191203,000000,41.3865,41.47,40.9989,41.4146,339157.05486567,0
+AVA.US,D,20191204,000000,41.4331,41.9913,41.4331,41.7704,404904.37115069,0
+AVA.US,D,20191205,000000,41.6289,41.8402,41.4777,41.7791,362410.42544273,0
+AVA.US,D,20191206,000000,41.8052,42.2209,41.7965,41.8673,277190.37178062,0
+AVA.US,D,20191209,000000,41.8402,41.9962,41.4874,41.591,405740.15523693,0
+AVA.US,D,20191210,000000,41.591,41.9021,41.5659,41.7519,217735.1682831,0
+AVA.US,D,20191211,000000,41.8236,42.3364,41.6986,42.1948,385003.42340843,0
+AVA.US,D,20191212,000000,42.2733,42.7065,41.9264,42.0524,616256.62541223,0
+AVA.US,D,20191213,000000,42.0796,42.3615,41.7519,42.1764,583095.60200057,0
+AVA.US,D,20191216,000000,42.283,42.9905,41.877,42.9818,488668.50957121,0
+AVA.US,D,20191217,000000,42.945,43.445,42.945,43.3346,533059.99470458,0
+AVA.US,D,20191218,000000,43.4412,43.6088,43.229,43.5207,553237.47347784,0
+AVA.US,D,20191219,000000,43.5749,43.7493,43.3811,43.3976,427694.44906759,0
+AVA.US,D,20191220,000000,43.4315,43.6708,42.6455,42.8054,2003713.9275028,0
+AVA.US,D,20191223,000000,42.9217,42.9217,42.1494,42.2122,229921.10662685,0
+AVA.US,D,20191224,000000,42.1764,42.2917,42.035,42.2122,99003.268259556,0
+AVA.US,D,20191226,000000,42.3451,42.3897,42.1018,42.1948,254397.19836711,0
+AVA.US,D,20191227,000000,42.1231,42.3179,42.0175,42.2472,218906.29783602,0
+AVA.US,D,20191230,000000,42.283,42.4692,42.1406,42.3615,270840.47638964,0
+AVA.US,D,20191231,000000,42.2917,42.6271,42.2297,42.5293,382067.86078455,0
+AVA.US,D,20200102,000000,42.5922,42.6542,41.8402,41.9816,347685.14804189,0
+AVA.US,D,20200103,000000,41.8139,42.4158,41.8139,42.1406,397517.48439345,0
+AVA.US,D,20200106,000000,42.0175,42.504,41.9816,42.1764,325372.80843602,0
+AVA.US,D,20200107,000000,41.9215,42.035,41.8052,41.877,173904.99986936,0
+AVA.US,D,20200108,000000,40.84,41.7132,40.84,41.4234,391664.93212538,0
+AVA.US,D,20200109,000000,41.3197,41.5843,41.1676,41.47,1015590.1344868,0
+AVA.US,D,20200110,000000,41.6715,41.9729,41.5707,41.7607,249328.83857501,0
+AVA.US,D,20200113,000000,41.7083,42.1163,41.4874,42.1163,295039.00526667,0
+AVA.US,D,20200114,000000,42.1948,42.2695,41.9816,42.0621,316431.9823777,0
+AVA.US,D,20200115,000000,42.1066,42.4779,41.9913,42.4692,389800.41133054,0
+AVA.US,D,20200116,000000,42.6891,43.3045,42.6009,43.0002,384815.62994708,0
+AVA.US,D,20200117,000000,43.0884,43.6088,43.0002,43.601,408548.80249956,0
+AVA.US,D,20200121,000000,43.5652,43.9102,43.0603,43.8754,332293.30703649,0
+AVA.US,D,20200122,000000,43.9365,43.9975,43.7242,43.9015,282742.66087697,0
+AVA.US,D,20200123,000000,44.0691,44.1748,43.759,44.104,508776.85558673,0
+AVA.US,D,20200124,000000,44.0624,44.0691,43.6902,43.8667,256398.95284525,0
+AVA.US,D,20200127,000000,43.7067,44.0246,43.601,43.8928,381929.59526905,0
+AVA.US,D,20200128,000000,43.9539,44.3435,43.9365,44.2107,419871.09728754,0
+AVA.US,D,20200129,000000,44.2553,44.5392,43.8841,44.5392,353077.50314642,0
+AVA.US,D,20200130,000000,44.3077,44.8465,44.3077,44.83,349561.018991,0
+AVA.US,D,20200131,000000,44.7418,45.0238,44.6429,44.9714,385228.36282918,0
+AVA.US,D,20200203,000000,45.1294,45.2458,44.926,45.2012,454276.51033871,0
+AVA.US,D,20200204,000000,45.299,45.299,44.7244,44.8919,377808.45744136,0
+AVA.US,D,20200205,000000,44.954,45.4144,44.7321,45.2361,251728.88028438,0
+AVA.US,D,20200206,000000,45.3959,45.4938,45.2012,45.3591,334126.87286518,0
+AVA.US,D,20200207,000000,45.3959,45.3959,45.0073,45.2555,291445.13369586,0
+AVA.US,D,20200210,000000,45.299,45.5462,45.1575,45.4395,249941.74690492,0
+AVA.US,D,20200211,000000,45.5549,45.6247,45.1575,45.2632,352189.09561772,0
+AVA.US,D,20200212,000000,45.3871,45.3871,44.9898,45.2719,489155.53437207,0
+AVA.US,D,20200213,000000,45.2555,45.7052,45.2012,45.6876,280843.05778713,0
+AVA.US,D,20200214,000000,45.7671,46.1035,45.6876,45.9977,274079.39768186,0
+AVA.US,D,20200218,000000,46.182,46.2798,45.8989,46.0948,327788.32762846,0
+AVA.US,D,20200219,000000,46.086,46.3679,46.023,46.1742,357141.89020282,0
+AVA.US,D,20200220,000000,46.1432,46.241,45.8669,45.9552,328636.49370115,0
+AVA.US,D,20200221,000000,46.0541,46.276,45.6247,45.6247,446613.09255048,0
+AVA.US,D,20200224,000000,45.2331,45.4831,44.7602,44.9667,482555.93558743,0
+AVA.US,D,20200225,000000,44.957,45.1177,43.7193,43.7193,675117.49355955,0
+AVA.US,D,20200226,000000,45.8931,45.991,43.9412,44.1109,726557.42448685,0
+AVA.US,D,20200227,000000,44.075,44.9667,43.2454,43.2919,757566.0459184,0
+AVA.US,D,20200228,000000,42.7114,42.8277,40.9417,42.0243,811660.88110976,0
+AVA.US,D,20200302,000000,42.1309,44.262,42.0514,44.2272,963691.03822825,0
+AVA.US,D,20200303,000000,44.1205,45.1982,43.5846,43.9693,674640.78708072,0
+AVA.US,D,20200304,000000,44.4317,46.3302,44.4317,46.2672,455592.09640038,0
+AVA.US,D,20200305,000000,45.5355,45.9552,45.0549,45.7952,571958.00517732,0
+AVA.US,D,20200306,000000,44.8067,47.057,44.0634,46.8739,776330.94640271,0
+AVA.US,D,20200309,000000,44.7428,46.4029,43.9054,45.0035,688576.71284456,0
+AVA.US,D,20200310,000000,45.3059,45.991,43.4509,44.9385,1093290.1950372,0
+AVA.US,D,20200311,000000,44.0828,44.4413,41.9981,42.7909,699631.76309139,0
+AVA.US,D,20200312,000000,41.0357,41.0357,37.4179,37.7377,986872.18055095,0
+AVA.US,D,20200313,000000,39.2719,40.3147,37.9877,40.1093,833546.04218267,0
+AVA.US,D,20200316,000000,37.1301,40.4291,36.16,38.6827,944709.45298085,0
+AVA.US,D,20200317,000000,39.4134,46.5162,39.4056,46.1169,1996450.8606101,0
+AVA.US,D,20200318,000000,43.478,47.2383,40.618,45.7149,1269998.6830083,0
+AVA.US,D,20200319,000000,45.3669,45.7323,39.7624,41.4554,1078435.9386108,0
+AVA.US,D,20200320,000000,41.8643,41.9622,31.3384,32.2301,1621698.6901606,0
+AVA.US,D,20200323,000000,31.605,32.2553,28.6026,29.4486,897255.48986236,0
+AVA.US,D,20200324,000000,30.9014,35.6531,30.3934,33.9135,1187592.4357699,0
+AVA.US,D,20200325,000000,33.9135,34.9931,31.3297,33.2011,1411839.4971001,0
+AVA.US,D,20200326,000000,33.4153,36.3218,33.4153,35.8838,718226.41126183,0
+AVA.US,D,20200327,000000,34.7595,38.0856,34.5124,36.4536,495467.25197146,0
+AVA.US,D,20200330,000000,37.3724,40.8478,36.8733,39.5462,1348424.1215989,0
+AVA.US,D,20200331,000000,38.9947,39.0838,37.1136,37.8705,1081943.1362764,0
+AVA.US,D,20200401,000000,36.1261,36.8384,34.6364,35.1977,622713.83135256,0
+AVA.US,D,20200402,000000,34.5638,37.8192,34.5638,37.2115,354392.05737588,0
+AVA.US,D,20200403,000000,36.5418,37.3277,36,36.1871,640969.00672747,0
+AVA.US,D,20200406,000000,37.5246,38.8077,36.5661,38.0304,480315.82786987,0
+AVA.US,D,20200407,000000,38.7903,38.9763,36.1261,36.3469,609030.70447901,0
+AVA.US,D,20200408,000000,36.9527,37.8347,36.2667,37.4615,532600.82937326,0
+AVA.US,D,20200409,000000,38.1651,40.7867,37.479,40.4562,473116.73457399,0
+AVA.US,D,20200413,000000,39.7875,40.0909,37.8105,38.4336,320193.01076576,0
+AVA.US,D,20200414,000000,39.4416,39.8233,38.6604,39.7527,453952.51502626,0
+AVA.US,D,20200415,000000,38.9947,39.3155,38.3532,38.7816,509908.77551586,0
+AVA.US,D,20200416,000000,38.6652,39.5462,38.3085,39.3524,514399.30927301,0
+AVA.US,D,20200417,000000,40.0385,40.4562,39.1024,39.6731,495505.42976305,0
+AVA.US,D,20200420,000000,38.9152,39.7624,38.2988,38.7719,682854.17143435,0
+AVA.US,D,20200421,000000,38.1206,39.0306,37.7116,38.3347,359767.90316513,0
+AVA.US,D,20200422,000000,39.1914,39.2893,37.8898,38.5141,380824.50297724,0
+AVA.US,D,20200423,000000,38.388,38.7903,37.4082,38.2988,332097.25891749,0
+AVA.US,D,20200424,000000,38.4782,38.4782,37.7551,38.1845,363035.7157591,0
+AVA.US,D,20200427,000000,38.4423,38.8436,38.3259,38.6032,455039.03433836,0
+AVA.US,D,20200428,000000,39.3862,40.0559,38.7011,38.8872,287679.97797899,0
+AVA.US,D,20200429,000000,39.6993,39.9493,38.1487,39.5927,403479.41087527,0
+AVA.US,D,20200430,000000,38.9947,39.1449,37.9432,38.3629,389508.40281646,0
+AVA.US,D,20200501,000000,37.9082,37.9082,36.1425,36.4536,415456.91911356,0
+AVA.US,D,20200504,000000,36.0805,36.9808,35.7674,36.7928,304695.92287542,0
+AVA.US,D,20200505,000000,37.07,37.7213,36.8549,36.9353,284005.62349617,0
+AVA.US,D,20200506,000000,36.9003,37.1592,34.9747,35.0192,410246.16647716,0
+AVA.US,D,20200507,000000,35.4467,36.1338,35.3275,35.7423,447717.15301007,0
+AVA.US,D,20200508,000000,36.16,36.5176,34.9659,35.5891,581057.73339525,0
+AVA.US,D,20200511,000000,35.5891,35.9255,34.271,35.2074,626677.09885286,0
+AVA.US,D,20200512,000000,35.2779,35.626,33.7022,33.8611,487487.06169622,0
+AVA.US,D,20200513,000000,33.613,33.613,32.1234,32.3997,533007.37126212,0
+AVA.US,D,20200514,000000,32.0081,32.515,30.7705,32.3444,513037.29076211,0
+AVA.US,D,20200515,000000,32.1671,32.3114,31.0263,32.1137,805550.37079039,0
+AVA.US,D,20200518,000000,33.2011,34.4232,33.2011,34.1287,428076.22698352,0
+AVA.US,D,20200519,000000,33.833,34.0559,32.8901,32.8988,460792.53071473,0
+AVA.US,D,20200520,000000,33.2099,34.0394,32.7359,33.9502,406276.70798364,0
+AVA.US,D,20200521,000000,33.9502,34.3408,33.8379,33.9764,417399.85915601,0
+AVA.US,D,20200522,000000,34.1625,34.1625,33.4948,33.9319,274454.98460455,0
+AVA.US,D,20200526,000000,34.68,35.1181,34.3874,34.6006,414112.44175015,0
+AVA.US,D,20200527,000000,35.1977,35.3303,34.3592,34.6897,522058.59973243,0
+AVA.US,D,20200528,000000,35.0638,35.4409,34.9107,35.0085,707818.31980767,0
+AVA.US,D,20200529,000000,34.4407,35.5309,34.2517,35.2799,655421.88042613,0
+AVA.US,D,20200601,000000,35.2886,35.4883,35.0182,35.0541,510336.98588103,0
+AVA.US,D,20200602,000000,35.3885,35.5863,35.0725,35.3982,524156.31460566,0
+AVA.US,D,20200603,000000,35.7577,36.5485,35.5687,36.0456,491544.22592718,0
+AVA.US,D,20200604,000000,36.0456,36.0989,35.407,35.9816,680710.02411189,0
+AVA.US,D,20200605,000000,36.4245,36.7831,35.5863,35.7122,597043.90975086,0
+AVA.US,D,20200608,000000,35.8382,36.0281,35.5503,35.6308,477489.63945975,0
+AVA.US,D,20200609,000000,35.3071,35.5222,34.6306,35.2082,433790.51373608,0
+AVA.US,D,20200610,000000,35.1356,35.4409,34.748,34.7567,457458.68085963,0
+AVA.US,D,20200611,000000,34.2517,34.3738,32.4422,32.5963,486587.30401326,0
+AVA.US,D,20200612,000000,33.4511,33.4687,32.3173,32.8571,501421.95562784,0
+AVA.US,D,20200615,000000,32.2795,34.4252,32.1003,33.8203,700124.97888549,0
+AVA.US,D,20200616,000000,34.6306,34.7654,33.4958,33.7575,413712.09085452,0
+AVA.US,D,20200617,000000,33.7129,33.9105,32.7223,33.4511,431449.28646242,0
+AVA.US,D,20200618,000000,33.1362,33.5248,32.4879,33.2709,335298.00241812,0
+AVA.US,D,20200619,000000,33.361,33.8476,31.7745,31.822,1818560.9247643,0
+AVA.US,D,20200622,000000,31.7494,32.2339,31.416,31.9926,466251.95491259,0
+AVA.US,D,20200623,000000,32.3522,32.5499,31.2444,31.4256,402313.44048335,0
+AVA.US,D,20200624,000000,31.1446,32.1187,31.1272,31.8395,840741.00814974,0
+AVA.US,D,20200625,000000,31.7658,31.8269,31.1272,31.5865,722972.83940588,0
+AVA.US,D,20200626,000000,31.4421,31.855,30.0301,30.4158,1092227.4078659,0
+AVA.US,D,20200629,000000,30.8219,32.1351,30.5622,31.9548,532352.15781181,0
+AVA.US,D,20200630,000000,31.8744,32.9288,31.8744,32.7767,678316.17339576,0
+AVA.US,D,20200701,000000,32.9288,33.3164,32.5963,33.1449,455549.79127997,0
+AVA.US,D,20200702,000000,33.4871,33.7051,32.9288,33.0093,410137.82409561,0
+AVA.US,D,20200706,000000,33.3068,33.4871,31.8744,32.5411,333520.1555285,0
+AVA.US,D,20200707,000000,32.1448,32.4238,31.8308,32.1718,1125049.9903143,0
+AVA.US,D,20200708,000000,32.0449,32.262,31.5061,32.1283,302446.52866802,0
+AVA.US,D,20200709,000000,31.9742,32.0111,30.8752,31.694,364527.74512785,0
+AVA.US,D,20200710,000000,31.8123,32.577,31.7037,32.5499,289599.1858807,0
+AVA.US,D,20200713,000000,32.577,32.6312,32.0198,32.1283,535503.37336657,0
+AVA.US,D,20200714,000000,32.2989,32.6768,32.0023,32.4695,272138.52130382,0
+AVA.US,D,20200715,000000,32.9996,33.4608,32.4792,32.4879,326032.14921515,0
+AVA.US,D,20200716,000000,32.4598,33.1362,32.4598,33.0645,420901.89766057,0
+AVA.US,D,20200717,000000,33.172,33.7206,33.0461,33.5588,336603.27015773,0
+AVA.US,D,20200720,000000,33.5763,33.5763,32.9607,33.4424,522645.7122572,0
+AVA.US,D,20200721,000000,33.6857,34.3418,33.5588,34.0908,330648.56650135,0
+AVA.US,D,20200722,000000,33.7942,34.3738,33.5413,34.0811,384657.75961968,0
+AVA.US,D,20200723,000000,33.8563,34.3079,33.8563,34.0811,272594.59113853,0
+AVA.US,D,20200724,000000,34.2266,34.6403,33.4958,33.6586,265807.19889253,0
+AVA.US,D,20200727,000000,33.4958,33.8747,32.9996,33.1895,477044.9197793,0
+AVA.US,D,20200728,000000,33.0093,34.1712,33.0093,33.7129,415495.09690515,0
+AVA.US,D,20200729,000000,33.7391,34.0908,33.3019,33.7855,381952.29557757,0
+AVA.US,D,20200730,000000,33.4871,33.7391,33.1992,33.6053,193244.63089197,0
+AVA.US,D,20200731,000000,33.3523,33.6237,32.5314,33.4424,377497.87594758,0
+AVA.US,D,20200803,000000,33.5413,33.5413,32.6177,32.8842,230405.03593111,0
+AVA.US,D,20200804,000000,32.7039,33.3339,32.7039,33.2981,252769.99897946,0
+AVA.US,D,20200805,000000,33.6294,33.9018,32.8668,33.0374,664290.47823008,0
+AVA.US,D,20200806,000000,32.8755,33.4871,32.6312,33.2535,288268.12233596,0
+AVA.US,D,20200807,000000,33.0645,34.523,33.0645,34.4601,375305.23251148,0
+AVA.US,D,20200810,000000,34.4252,34.775,34.1441,34.3166,442282.49278513,0
+AVA.US,D,20200811,000000,34.4155,34.7702,33.7662,34.0007,439070.39913024,0
+AVA.US,D,20200812,000000,34.1896,34.3418,33.8747,34.0288,401531.3116718,0
+AVA.US,D,20200813,000000,33.7662,34.0094,33.4018,33.6392,252130.26301221,0
+AVA.US,D,20200814,000000,33.3523,33.7293,33.1188,33.5491,301430.17394587,0
+AVA.US,D,20200817,000000,33.4687,33.6294,32.9288,33.0645,1082224.8264684,0
+AVA.US,D,20200818,000000,32.9016,33.0528,32.7223,32.7767,713584.1981705,0
+AVA.US,D,20200819,000000,32.7079,33.0267,32.5799,32.7717,1280283.98643,0
+AVA.US,D,20200820,000000,32.608,32.7893,32.4432,32.5518,771011.85138475,0
+AVA.US,D,20200821,000000,32.4986,32.7166,32.3163,32.4704,851148.06777169,0
+AVA.US,D,20200824,000000,32.5896,33.0713,32.2426,33.0538,400657.34979396,0
+AVA.US,D,20200825,000000,33.1352,33.7681,32.6992,33.7545,499702.92317394,0
+AVA.US,D,20200826,000000,33.581,33.581,33.0538,33.3901,413364.36340136,0
+AVA.US,D,20200827,000000,33.428,33.7448,33.2903,33.4725,443220.42825968,0
+AVA.US,D,20200828,000000,33.6818,33.7923,33.1895,33.7448,354083.53954652,0
+AVA.US,D,20200831,000000,33.6004,33.8098,33.4995,33.5723,501789.28789291,0
+AVA.US,D,20200901,000000,33.3998,33.4086,33.0635,33.2632,357838.37694135,0
+AVA.US,D,20200902,000000,33.2448,33.8553,33.0898,33.7109,456231.83236762,0
+AVA.US,D,20200903,000000,33.7632,34.1218,33.4086,33.801,456567.17783432,0
+AVA.US,D,20200904,000000,34.0288,34.1384,33.3358,33.7923,395310.39530647,0
+AVA.US,D,20200908,000000,33.7448,33.7448,33.0122,33.0713,456048.16623508,0
+AVA.US,D,20200909,000000,33.2903,33.615,32.9163,32.9443,578641.1823706,0
+AVA.US,D,20200910,000000,32.8813,32.8813,32.3076,32.3328,534405.5039002,0
+AVA.US,D,20200911,000000,32.3987,32.4161,31.2037,31.3695,577254.39988677,0
+AVA.US,D,20200914,000000,31.4043,31.4508,30.8393,31.1688,767832.77636043,0
+AVA.US,D,20200915,000000,31.4315,31.7203,31.3414,31.4954,598533.87545521,0
+AVA.US,D,20200916,000000,31.3782,32.3328,31.2686,32.107,621990.5169767,0
+AVA.US,D,20200917,000000,31.8967,31.9878,31.1776,31.4857,462606.49173153,0
+AVA.US,D,20200918,000000,31.6592,31.8967,30.9391,31.5865,1891946.8948645,0
+AVA.US,D,20200921,000000,30.9866,31.8879,30.6126,31.2686,933897.91513447,0
+AVA.US,D,20200922,000000,30.5844,31.5235,30.5495,31.5148,655418.78492952,0
+AVA.US,D,20200923,000000,31.5516,31.7251,30.3847,30.3847,651967.30620302,0
+AVA.US,D,20200924,000000,30.4759,30.6397,30.0117,30.4304,450693.98892215,0
+AVA.US,D,20200925,000000,30.2849,30.8772,30.2035,30.8772,357711.46158011,0
+AVA.US,D,20200928,000000,30.8772,31.4508,30.8772,31.0777,406917.47578308,0
+AVA.US,D,20200929,000000,31.2599,31.414,30.5495,30.7132,434252.77456402,0
+AVA.US,D,20200930,000000,30.9585,31.1494,30.6852,31.0777,580818.34832363,0
+AVA.US,D,20201001,000000,31.005,31.4412,31.005,31.3414,290405.04683299,0
+AVA.US,D,20201002,000000,31.196,31.7775,31.0137,31.5235,431279.03414855,0
+AVA.US,D,20201005,000000,31.5962,31.8152,31.1776,31.2037,387346.7143465,0
+AVA.US,D,20201006,000000,31.4315,32.0245,31.3132,31.5322,528710.82195954,0
+AVA.US,D,20201007,000000,31.5865,32.0158,31.2957,31.8249,686761.71999556,0
+AVA.US,D,20201008,000000,32.0789,32.4161,31.8085,31.9064,443754.91734198,0
+AVA.US,D,20201009,000000,32.0332,32.1254,31.633,31.95,467472.61241139,0
+AVA.US,D,20201012,000000,31.7601,32.8077,31.7601,32.5257,317518.50168981,0
+AVA.US,D,20201013,000000,32.2068,32.3289,31.3946,31.6863,300710.98689882,0
+AVA.US,D,20201014,000000,31.605,31.8782,31.1863,31.2773,228643.69835678,0
+AVA.US,D,20201015,000000,31.0137,31.5322,30.8577,31.3044,210118.1829441,0
+AVA.US,D,20201016,000000,31.2037,31.4043,30.9585,30.9769,222402.14534736,0
+AVA.US,D,20201019,000000,30.848,30.9682,30.1222,30.1841,580116.70242408,0
+AVA.US,D,20201020,000000,30.2752,30.3209,29.7471,29.8207,556806.58107574,0
+AVA.US,D,20201021,000000,29.6646,31.2406,29.6472,30.7132,735604.5292623,0
+AVA.US,D,20201022,000000,30.7132,31.3501,30.4943,31.287,383197.71704927,0
+AVA.US,D,20201023,000000,31.4605,31.8588,31.1863,31.8511,289294.79538017,0
+AVA.US,D,20201026,000000,31.5768,32.1341,31.414,32.0789,340135.23179623,0
+AVA.US,D,20201027,000000,32.0789,32.1157,31.3501,31.3695,411355.38609778,0
+AVA.US,D,20201028,000000,30.9226,31.2686,30.0117,30.0931,563193.6224261,0
+AVA.US,D,20201029,000000,30.0931,30.631,29.3827,30.376,366800.87147597,0
+AVA.US,D,20201030,000000,30.2849,30.6038,30.0659,30.2568,382319.62784262,0
+AVA.US,D,20201102,000000,30.6397,30.9139,30.2849,30.9042,219406.73645558,0
+AVA.US,D,20201103,000000,31.3946,31.9161,31.2221,31.7425,384021.11914904,0
+AVA.US,D,20201104,000000,31.5051,32.1603,30.6484,30.7395,447009.31611727,0
+AVA.US,D,20201105,000000,30.9682,31.6137,30.5766,30.7666,302744.72817533,0
+AVA.US,D,20201106,000000,30.8859,31.1098,30.503,30.9585,444699.04380977,0
+AVA.US,D,20201109,000000,32.0245,33.6198,32.0245,32.6904,610431.93261372,0
+AVA.US,D,20201110,000000,32.9976,34.2109,32.8716,34.1829,428634.44820655,0
+AVA.US,D,20201111,000000,34.2924,34.5928,34.0549,34.3457,385157.166407,0
+AVA.US,D,20201112,000000,34.0094,34.1287,33.1498,33.519,519209.71101379,0
+AVA.US,D,20201113,000000,33.6722,34.6655,33.6635,34.4465,281279.52280995,0
+AVA.US,D,20201116,000000,35.0212,35.6598,34.6112,35.6502,407364.25912795,0
+AVA.US,D,20201117,000000,35.2034,35.6308,34.6286,35.1394,396615.66304608,0
+AVA.US,D,20201118,000000,35.2665,35.2665,34.3108,34.3292,319528.51082559,0
+AVA.US,D,20201119,000000,34.1732,34.4116,33.7109,34.1558,268608.62332972,0
+AVA.US,D,20201120,000000,33.928,34.3738,33.7729,34.1635,316513.49712191,0
+AVA.US,D,20201123,000000,34.337,35.0852,34.3205,34.9756,302342.31361529,0
+AVA.US,D,20201124,000000,35.4583,36.1047,35.2218,35.8857,540947.32008136,0
+AVA.US,D,20201125,000000,35.8761,35.8761,35.3672,35.6598,475609.64118183,0
+AVA.US,D,20201127,000000,35.5863,35.5863,34.6558,34.9756,237907.48789533,0
+AVA.US,D,20201130,000000,34.6937,34.9554,34.0917,34.1732,515445.58712912,0
+AVA.US,D,20201201,000000,34.4833,34.7208,33.9823,34.2643,476883.95395528,0
+AVA.US,D,20201202,000000,34.2333,34.4997,33.33,34.4629,503105.90578678,0
+AVA.US,D,20201203,000000,34.3418,34.527,34.0626,34.4532,486846.29389677,0
+AVA.US,D,20201204,000000,34.6937,34.9504,34.2052,34.4175,466748.26620332,0
+AVA.US,D,20201207,000000,34.2149,34.8584,34.1498,34.8041,426546.01982317,0
+AVA.US,D,20201208,000000,34.6189,34.998,34.3893,34.7567,453357.14784384,0
+AVA.US,D,20201209,000000,34.776,35.6134,34.6102,35.5116,311271.78951935,0
+AVA.US,D,20201210,000000,35.5212,35.8701,35.2548,35.7781,493418.03321188,0
+AVA.US,D,20201211,000000,35.559,36.1658,35.559,35.8701,393178.62997045,0
+AVA.US,D,20201214,000000,36.1386,37.0593,36.001,36.0107,463276.15083272,0
+AVA.US,D,20201215,000000,36.1115,36.664,35.7878,36.6262,444950.81086784,0
+AVA.US,D,20201216,000000,36.8471,37.161,36.3683,36.4701,317784.71439876,0
+AVA.US,D,20201217,000000,36.5428,36.911,36.3238,36.3877,465531.73603334,0
+AVA.US,D,20201218,000000,36.5331,36.9304,35.5212,35.7704,2012375.1270335,0
+AVA.US,D,20201221,000000,35.2916,35.3933,34.3166,35.2635,630987.06197409,0
+AVA.US,D,20201222,000000,35.1811,36.286,35.0978,36.222,334488.01413702,0
+AVA.US,D,20201223,000000,36.3877,36.8063,36.2394,36.5331,469449.60291661,0
+AVA.US,D,20201224,000000,36.7928,36.82,36.378,36.756,197955.97674105,0
+AVA.US,D,20201228,000000,36.9033,37.5012,36.8015,37.2154,462159.70838666,0
+AVA.US,D,20201229,000000,37.29,37.4373,36.4701,36.5902,258917.65525821,0
+AVA.US,D,20201230,000000,36.5621,36.8636,36.4885,36.5166,200432.3740336,0
+AVA.US,D,20201231,000000,36.4798,37.1882,36.4798,36.9575,435960.45686368,0
+AVA.US,D,20210104,000000,37.0593,37.3074,36.2627,36.3402,429133.85499388,0
+AVA.US,D,20210105,000000,36.2957,36.5331,35.4855,35.7432,443147.1681731,0
+AVA.US,D,20210106,000000,36.3054,38.1864,35.9719,37.9335,608296.03994889,0
+AVA.US,D,20210107,000000,37.917,38.1642,37.2977,37.5565,410755.89158654,0
+AVA.US,D,20210108,000000,36.4701,36.9575,36.1939,36.9381,605048.86399903,0
+AVA.US,D,20210111,000000,36.7647,37.29,36.3683,36.8015,430801.29583754,0
+AVA.US,D,20210112,000000,36.7268,36.9033,36.345,36.8015,261742.81183613,0
+AVA.US,D,20210113,000000,36.8655,37.005,36.5805,36.7647,427888.43352217,0
+AVA.US,D,20210114,000000,37.069,37.1882,36.4701,36.9672,322876.80633156,0
+AVA.US,D,20210115,000000,36.8287,37.2716,36.5718,37.132,314939.95300894,0
+AVA.US,D,20210119,000000,37.3995,37.3995,35.6134,35.7151,583433.01113168,0
+AVA.US,D,20210120,000000,35.5116,36.2667,35.31,35.4855,316595.01186612,0
+AVA.US,D,20210121,000000,35.2354,35.559,34.6471,35.4574,434581.92903749,0
+AVA.US,D,20210122,000000,35.2829,35.6395,35.0057,35.594,276663.10552375,0
+AVA.US,D,20210125,000000,35.3555,36.3402,35.2732,36.1561,353809.07217993,0
+AVA.US,D,20210126,000000,36.3402,36.441,35.5212,36.2307,358950.69205858,0
+AVA.US,D,20210127,000000,35.7529,36.5505,35.5863,35.8353,460530.44533461,0
+AVA.US,D,20210128,000000,36.1561,36.7928,35.3933,35.6037,614561.32509904,0
+AVA.US,D,20210129,000000,35.5212,35.8992,34.4532,34.5094,578487.43937202,0
+AVA.US,D,20210201,000000,34.4436,35.2228,33.929,34.8312,387910.09473056,0
+AVA.US,D,20210202,000000,35.1627,35.2179,34.6937,34.7208,375037.98797032,0
+AVA.US,D,20210203,000000,34.5183,34.7567,33.7719,34.3612,345025.08461682,0
+AVA.US,D,20210204,000000,34.2497,34.6558,34.0676,34.4629,362472.33537504,0
+AVA.US,D,20210205,000000,34.9882,35.2179,34.5919,35.1627,383676.4871925,0
+AVA.US,D,20210208,000000,35.2277,35.6415,35.0522,35.3013,353097.10795831,0
+AVA.US,D,20210209,000000,35.5774,35.8266,35.1443,35.6782,300939.02181618,0
+AVA.US,D,20210210,000000,35.9089,36.6262,35.8895,36.1464,264774.3348551,0
+AVA.US,D,20210211,000000,36.1018,36.3402,35.7529,36.3238,322466.13711389,0
+AVA.US,D,20210212,000000,36.2667,36.2667,35.559,35.7151,343835.38208418,0
+AVA.US,D,20210216,000000,35.6608,35.6772,34.9407,35.4379,311393.54571957,0
+AVA.US,D,20210217,000000,35.4379,35.8614,35.1443,35.5493,342936.65623344,0
+AVA.US,D,20210218,000000,35.72,35.7742,35.1898,35.1986,299707.01416314,0
+AVA.US,D,20210219,000000,35.1801,35.8033,34.9747,35.7742,373096.07976007,0
+AVA.US,D,20210222,000000,35.7103,35.7103,35.0678,35.5048,301853.22515002,0
+AVA.US,D,20210223,000000,35.7839,36.3955,35.4127,36.1386,536688.94857039,0
+AVA.US,D,20210224,000000,36.4449,37.7126,35.9255,36.6881,602495.0792911,0
+AVA.US,D,20210225,000000,36.725,37.9723,36.6784,37.7958,622678.74905759,0
+AVA.US,D,20210226,000000,37.8317,37.982,37.163,37.4324,648959.51532478,0
+AVA.US,D,20210301,000000,37.6195,37.7765,36.9575,37.0506,550620.74700538,0
+AVA.US,D,20210302,000000,37.0787,37.0981,36.219,36.8452,448325.93401115,0
+AVA.US,D,20210303,000000,37.0312,37.9674,36.8103,37.8511,445212.89624798,0
+AVA.US,D,20210304,000000,38.0944,38.8852,37.8792,38.0468,379376.84239331,0
+AVA.US,D,20210305,000000,38.4752,40.0666,38.0275,39.9561,534345.6576323,0
+AVA.US,D,20210308,000000,40.2071,40.555,39.741,39.863,1090972.6999043,0
+AVA.US,D,20210309,000000,39.6285,39.8728,39.2108,39.4337,576888.09945392,0
+AVA.US,D,20210310,000000,39.4337,40.7188,39.4337,40.6529,393539.7712423,0
+AVA.US,D,20210311,000000,40.5405,40.7188,39.9735,40.1519,326011.51257105,0
+AVA.US,D,20210312,000000,40.3835,42.348,40.3456,41.8914,577075.89291526,0
+AVA.US,D,20210315,000000,42.1706,44.7679,42.1521,43.8841,1153416.0894682,0
+AVA.US,D,20210316,000000,43.4363,44.1254,43.1389,43.4266,475746.87486512,0
+AVA.US,D,20210317,000000,43.4363,43.4363,42.3102,42.4032,451152.12242127,0
+AVA.US,D,20210318,000000,42.5805,42.8975,41.8266,41.9565,396704.40061573,0
+AVA.US,D,20210319,000000,41.9381,43.2502,41.6027,43.1292,1256389.8480535,0
+AVA.US,D,20210322,000000,42.9256,43.2792,42.5059,43.0739,519690.54482143,0
+AVA.US,D,20210323,000000,42.692,43.2599,42.5059,43.0457,502110.18770873,0
+AVA.US,D,20210324,000000,43.2144,43.9325,42.7473,43.2221,695876.92569656,0
+AVA.US,D,20210325,000000,43.7252,44.7631,43.1127,44.6372,1005787.7285372,0
+AVA.US,D,20210326,000000,44.4151,44.9443,43.763,44.9347,810356.64520235,0
+AVA.US,D,20210329,000000,44.8154,45.7458,44.5818,44.6293,522718.97234378,0
+AVA.US,D,20210330,000000,44.4239,44.5082,43.8754,43.9489,357423.58039484,0
+AVA.US,D,20210331,000000,43.9956,44.5721,43.7726,44.452,498549.33476849,0
+AVA.US,D,20210401,000000,44.2931,44.4781,43.5488,44.1544,349142.09511567,0
+AVA.US,D,20210405,000000,44.704,45.5132,44.0324,44.1544,770490.77612111,0
+AVA.US,D,20210406,000000,43.9684,44.452,43.4363,44.0324,555386.77996133,0
+AVA.US,D,20210407,000000,44.2379,44.5179,44.0227,44.4336,357727.97089539,0
+AVA.US,D,20210408,000000,44.4151,44.5267,43.8279,44.2931,447207.42790068,0
+AVA.US,D,20210409,000000,44.4239,44.6012,44.107,44.2834,594561.32146508,0
+AVA.US,D,20210412,000000,44.6206,44.6556,44.107,44.2931,297772.32877833,0
+AVA.US,D,20210413,000000,43.9392,44.4239,43.5488,44.2097,563266.88251269,0
+AVA.US,D,20210414,000000,44.3221,44.7534,44.1351,44.452,473990.69645182,0
+AVA.US,D,20210415,000000,44.4888,44.7776,44.0983,44.4055,478762.92040101,0
+AVA.US,D,20210416,000000,44.6943,44.7874,43.9586,43.9781,3104476.6513703,0
+AVA.US,D,20210419,000000,43.9859,44.5363,43.856,44.3764,613994.84921836,0
+AVA.US,D,20210420,000000,44.3589,44.5721,43.5963,43.7823,460817.29468766,0
+AVA.US,D,20210421,000000,43.7726,43.9171,43.3724,43.7252,406031.13191879,0
+AVA.US,D,20210422,000000,43.9781,44.2573,43.6224,43.7726,548261.97858424,0
+AVA.US,D,20210423,000000,43.9025,44.009,43.3336,43.353,501827.46568449,0
+AVA.US,D,20210426,000000,43.5866,43.5866,42.6455,42.9711,623388.64961478,0
+AVA.US,D,20210427,000000,43.0545,43.0545,42.441,42.6552,368849.05840335,0
+AVA.US,D,20210428,000000,42.9072,42.9169,42.3102,42.6552,469422.77527927,0
+AVA.US,D,20210429,000000,42.6552,43.1863,42.534,42.8238,330171.86002254,0
+AVA.US,D,20210430,000000,42.7947,43.0195,42.6823,42.8413,504115.0376835,0
+AVA.US,D,20210503,000000,43.0545,43.2221,42.7947,42.8413,819119.99612137,0
+AVA.US,D,20210504,000000,42.9343,43.2599,42.7386,42.8782,507747.0870459,0
+AVA.US,D,20210505,000000,42.7386,43.4266,42.1066,43.3433,460400.43447675,0
+AVA.US,D,20210506,000000,43.3907,43.9121,43.0002,43.9025,474667.57837845,0
+AVA.US,D,20210507,000000,43.5769,43.9489,43.5207,43.7252,360182.69971163,0
+AVA.US,D,20210510,000000,43.8279,44.5915,43.8143,44.0788,305916.58037421,0
+AVA.US,D,20210511,000000,43.9859,43.9859,43.0739,43.4004,342965.54753518,0
+AVA.US,D,20210512,000000,43.5207,43.698,42.4226,42.534,390492.77074024,0
+AVA.US,D,20210513,000000,42.5156,43.8279,42.4507,43.5119,369467.12589429,0
+AVA.US,D,20210514,000000,43.6505,44.1167,43.4266,43.5963,285689.57365509,0
+AVA.US,D,20210517,000000,43.539,43.7252,43.1766,43.4189,442035.88488808,0
+AVA.US,D,20210518,000000,43.2405,43.763,43.2405,43.5488,255624.04685913,0
+AVA.US,D,20210519,000000,43.4004,43.4091,42.5477,43.0098,250077.94875601,0
+AVA.US,D,20210520,000000,43.0836,43.0836,42.3199,42.4692,303931.33521135,0
+AVA.US,D,20210521,000000,42.4963,42.8597,42.3567,42.7947,303482.48820208,0
+AVA.US,D,20210524,000000,42.8685,43.196,42.7753,42.943,371595.79573368,0
+AVA.US,D,20210525,000000,42.8413,42.948,42.2549,42.2733,688483.84794609,0
+AVA.US,D,20210526,000000,42.3228,42.8403,42.1193,42.5205,388854.22119834,0
+AVA.US,D,20210527,000000,42.6891,42.7366,42.1541,42.1822,327130.01868152,0
+AVA.US,D,20210528,000000,42.2385,42.6706,42.1822,42.5951,329264.87951413,0
+AVA.US,D,20210601,000000,42.8403,42.8675,42.3605,42.4642,358719.56164461,0
+AVA.US,D,20210602,000000,42.4642,42.6523,42.1125,42.4071,346230.26463252,0
+AVA.US,D,20210603,000000,42.286,42.2957,41.9565,42.286,452975.36992791,0
+AVA.US,D,20210604,000000,42.3518,42.568,42.0233,42.0407,233945.25222725,0
+AVA.US,D,20210607,000000,41.9846,42.0786,41.7694,42.0039,310532.9976604,0
+AVA.US,D,20210608,000000,41.9662,42.3324,41.7597,42.0979,376778.68890054,0
+AVA.US,D,20210609,000000,42.2763,42.3131,41.9478,42.1444,781585.03599173,0
+AVA.US,D,20210610,000000,42.126,42.756,41.9662,42.4836,337100.61328065,0
+AVA.US,D,20210611,000000,42.4836,42.5767,42.1822,42.2385,232328.37116166,0
+AVA.US,D,20210614,000000,42.2763,42.7182,41.9942,42.2288,316035.75881089,0
+AVA.US,D,20210615,000000,42.3974,42.8403,42.1919,42.6988,347144.46796636,0
+AVA.US,D,20210616,000000,42.7085,42.8102,42.2666,42.4458,255123.60823958,0
+AVA.US,D,20210617,000000,42.3131,42.3897,41.9565,42.0786,314568.49341505,0
+AVA.US,D,20210618,000000,41.8353,41.9846,40.65,40.7169,640856.5370171,0
+AVA.US,D,20210621,000000,40.8574,41.7413,40.8574,41.7219,231566.8789942,0
+AVA.US,D,20210622,000000,41.7219,42.0407,41.5338,41.7219,380731.63807877,0
+AVA.US,D,20210623,000000,41.6279,41.7122,40.6694,40.7072,549279.36513858,0
+AVA.US,D,20210624,000000,40.7072,40.8758,40.4067,40.7256,245245.87853892,0
+AVA.US,D,20210625,000000,40.7256,41.0542,40.6132,40.9417,696130.75641904,0
+AVA.US,D,20210628,000000,40.8197,41.2053,40.4621,40.8574,304535.98888361,0
+AVA.US,D,20210629,000000,40.7827,41.1956,40.2837,40.2933,380316.84153227,0
+AVA.US,D,20210630,000000,40.2479,40.4815,39.6256,40.0956,439996.98445054,0
+AVA.US,D,20210701,000000,40.3583,40.6132,40.0598,40.3777,227770.76831117,0
+AVA.US,D,20210702,000000,40.5009,40.5009,39.8039,39.992,228409.47244619,0
+AVA.US,D,20210706,000000,40.0956,40.0956,39.1565,40.0211,260487.07204237,0
+AVA.US,D,20210707,000000,39.8524,40.1247,39.6741,40.115,414614.9440341,0
+AVA.US,D,20210708,000000,39.8795,40.0114,39.2409,39.645,435470.33656619,0
+AVA.US,D,20210709,000000,39.8795,40.2091,39.5704,39.9658,613227.16605768,0
+AVA.US,D,20210712,000000,39.833,40.0598,39.6547,39.992,349364.97087201,0
+AVA.US,D,20210713,000000,39.8893,39.9735,39.2225,39.269,303721.87327368,0
+AVA.US,D,20210714,000000,39.4667,39.6256,38.954,39.4386,298338.80465901,0
+AVA.US,D,20210715,000000,39.3164,40.1801,39.1662,40.1607,387583.0039215,0
+AVA.US,D,20210716,000000,40.2091,40.7072,40.1704,40.4067,321756.23655669,0
+AVA.US,D,20210719,000000,40.0501,40.4532,39.7293,40.3127,396084.26946038,0
+AVA.US,D,20210720,000000,40.3322,41.278,40.2479,40.9136,485107.65663096,0
+AVA.US,D,20210721,000000,41.0639,41.28,40.2188,40.3127,279422.22484054,0
+AVA.US,D,20210722,000000,40.1607,40.3874,39.9561,40.0859,198423.39673002,0
+AVA.US,D,20210723,000000,40.1441,40.6694,40.1441,40.5754,221993.53979408,0
+AVA.US,D,20210726,000000,40.7633,40.9417,40.368,40.7169,180836.84862409,0
+AVA.US,D,20210727,000000,40.5657,40.8478,40.2643,40.6975,336504.21426603,0
+AVA.US,D,20210728,000000,40.9039,41.2237,40.3127,41.0173,308217.56619187,0
+AVA.US,D,20210729,000000,41.2334,41.3604,40.7072,40.7343,260369.44317097,0
+AVA.US,D,20210730,000000,40.773,41.186,40.2285,40.2479,453715.19361906,0
+AVA.US,D,20210802,000000,40.3486,41.0076,40.1538,40.368,347443.69930587,0
+AVA.US,D,20210803,000000,40.556,41.5988,40.3224,41.5716,481325.99159879,0
+AVA.US,D,20210804,000000,40.4523,40.6403,39.4667,40.1897,717429.83679939,0
+AVA.US,D,20210805,000000,40.274,40.556,39.8893,40.5289,310771.35089982,0
+AVA.US,D,20210806,000000,40.7169,40.744,40.0859,40.0956,284365.73293579,0
+AVA.US,D,20210809,000000,40.2382,40.303,39.711,39.8427,289110.09741543,0
+AVA.US,D,20210810,000000,39.6916,39.7013,39.2506,39.5976,275578.64987605,0
+AVA.US,D,20210811,000000,39.5801,39.7952,39.4192,39.645,336143.07299419,0
+AVA.US,D,20210812,000000,39.5704,39.6916,39.269,39.3728,214016.44501546,0
+AVA.US,D,20210813,000000,39.5704,39.5704,39.0626,39.2312,235050.34451905,0
+AVA.US,D,20210816,000000,39.2312,39.8136,39.1285,39.711,350899.30536118,0
+AVA.US,D,20210817,000000,39.5316,40.4261,39.4008,40.397,310309.09007187,0
+AVA.US,D,20210818,000000,40.3341,40.7218,39.4793,39.8205,319184.91070125,0
+AVA.US,D,20210819,000000,39.5839,40.2391,39.5839,39.707,573956.66415885,0
+AVA.US,D,20210820,000000,39.7157,40.523,39.4793,40.3903,501012.31824237,0
+AVA.US,D,20210823,000000,40.3341,40.3341,39.7641,39.9057,304527.73422597,0
+AVA.US,D,20210824,000000,40.1053,40.1616,39.3745,39.7351,383369.00119535,0
+AVA.US,D,20210825,000000,39.7545,40.0152,39.4841,39.5268,612134.45575234,0
+AVA.US,D,20210826,000000,39.3174,39.6595,38.9007,39.0713,286370.58291055,0
+AVA.US,D,20210827,000000,39.1372,39.5074,39.1091,39.3174,372827.80338673,0
+AVA.US,D,20210830,000000,39.3271,39.5839,39.2322,39.4793,410963.28985979,0
+AVA.US,D,20210831,000000,39.4987,39.9726,39.3436,39.7157,500011.44100329,0
+AVA.US,D,20210901,000000,39.7923,40.0675,39.5034,40.0492,304328.59061036,0
+AVA.US,D,20210902,000000,40.0956,40.4949,40.0956,40.4465,372493.48975222,0
+AVA.US,D,20210903,000000,40.5415,40.713,40.2342,40.2759,354453.9673082,0
+AVA.US,D,20210907,000000,40.1906,40.2197,39.6789,40.1713,368547.76339943,0
+AVA.US,D,20210908,000000,40.1247,40.9602,39.8592,40.6656,342403.19898332,0
+AVA.US,D,20210909,000000,40.6268,40.7509,40.1713,40.1713,269013.10155418,0
+AVA.US,D,20210910,000000,40.1538,40.1538,39.0423,39.1091,277053.13809732,0
+AVA.US,D,20210913,000000,39.3174,39.4744,38.6837,38.8436,313403.55485535,0
+AVA.US,D,20210914,000000,38.9763,39.0044,38.3115,38.5401,457773.38968224,0
+AVA.US,D,20210915,000000,38.5111,38.9094,38.1603,38.4161,437071.74014872,0
+AVA.US,D,20210916,000000,38.5586,38.5586,37.5439,37.8559,368330.04680412,0
+AVA.US,D,20210917,000000,38.0652,38.3783,37.7417,37.885,1100186.9614971,0
+AVA.US,D,20210920,000000,37.5904,37.8279,37.2395,37.6195,411921.86197845,0
+AVA.US,D,20210921,000000,37.7417,37.9936,37.2298,37.2298,376130.69827566,0
+AVA.US,D,20210922,000000,37.4005,37.885,37.2773,37.3153,288518.85756183,0
+AVA.US,D,20210923,000000,37.4489,37.7513,37.0303,37.069,338936.24277375,0
+AVA.US,D,20210924,000000,37.0119,37.5904,37.0022,37.1921,346500.6046703,0
+AVA.US,D,20210927,000000,37.354,38.0652,37.354,37.4199,327178.51479516,0
+AVA.US,D,20210928,000000,37.4857,37.8095,37.1253,37.2018,358742.26195313,0
+AVA.US,D,20210929,000000,37.0787,38.1216,37.0496,37.7804,495814.97942462,0
+AVA.US,D,20210930,000000,37.9316,37.9316,37.0874,37.1253,470254.43203669,0
+AVA.US,D,20211001,000000,37.3724,37.5246,36.8693,36.9741,405070.49613573,0
+AVA.US,D,20211004,000000,36.9644,38.0555,36.9644,37.8656,330912.71554589,0
+AVA.US,D,20211005,000000,37.8753,38.6061,37.7901,38.5208,564040.7566666,0
+AVA.US,D,20211006,000000,38.3405,39.299,38.141,39.2235,466057.97045802,0
+AVA.US,D,20211007,000000,39.1565,39.6973,38.4636,38.644,735463.16825018,0
+AVA.US,D,20211008,000000,38.4258,38.8154,38.2455,38.3115,315902.65245642,0
+AVA.US,D,20211011,000000,37.9142,37.9142,35.8063,36.6988,1476548.7901867,0
+AVA.US,D,20211012,000000,36.8412,37.1824,36.4788,37.0119,692981.60452869,0
+AVA.US,D,20211013,000000,37.0216,37.4528,36.5758,37.3908,542886.13279499,0
+AVA.US,D,20211014,000000,37.571,38.8241,37.4489,38.4355,633199.3102221,0
+AVA.US,D,20211015,000000,38.796,39.4599,38.1797,38.7582,3552955.2965478,0
+AVA.US,D,20211018,000000,38.482,38.6352,37.3908,37.7242,369409.34329079,0
+AVA.US,D,20211019,000000,37.761,37.761,37.0216,37.1921,502491.96562467,0
+AVA.US,D,20211020,000000,37.1727,38.1981,37.0971,37.6388,603164.73839229,0
+AVA.US,D,20211021,000000,37.6388,37.733,37.1921,37.4954,513775.05078885,0
+AVA.US,D,20211022,000000,37.4954,37.6951,37.2105,37.476,330334.88951096,0
+AVA.US,D,20211025,000000,37.476,37.9316,37.2202,37.9316,435786.07722099,0
+AVA.US,D,20211026,000000,38.0652,38.2068,37.6475,37.8192,580796.67984732,0
+AVA.US,D,20211027,000000,37.7145,38.5014,37.5246,38.482,668868.71772467,0
+AVA.US,D,20211028,000000,38.5111,38.8813,38.1981,38.4258,316244.18891635,0
+AVA.US,D,20211029,000000,38.4548,38.672,37.5526,37.7804,444886.83727112,0
+AVA.US,D,20211101,000000,37.7145,38.7669,37.6853,38.5867,286258.11320018,0
+AVA.US,D,20211102,000000,38.8057,38.8057,38.012,38.0944,298738.12372242,0
+AVA.US,D,20211103,000000,37.8656,38.8057,37.5439,38.482,366139.46703243,0
+AVA.US,D,20211104,000000,38.6633,38.6633,37.354,37.6951,364262.56425111,0
+AVA.US,D,20211105,000000,37.8948,38.644,37.8279,38.2359,342257.71064239,0
+AVA.US,D,20211108,000000,38.387,38.4548,37.6291,37.7901,381846.01686043,0
+AVA.US,D,20211109,000000,37.8753,38.3115,37.6562,38.0944,375700.42424607,0
+AVA.US,D,20211110,000000,38.1797,38.796,38.1525,38.7011,257504.04513705,0
+AVA.US,D,20211111,000000,38.4733,38.6061,38.2262,38.4636,229812.76424531,0
+AVA.US,D,20211112,000000,38.3967,38.7205,38.17,38.1797,232383.05826854,0
+AVA.US,D,20211115,000000,38.3783,38.5867,38.0749,38.4733,300149.67017919,0
+AVA.US,D,20211116,000000,38.4548,38.6536,38.0265,38.2359,280193.00349784,0
+AVA.US,D,20211117,000000,38.0847,38.1554,37.2589,37.8753,391005.59134624,0
+AVA.US,D,20211118,000000,37.792,38.0895,37.2929,37.3791,343663.06610591,0
+AVA.US,D,20211119,000000,37.1398,37.48,36.9672,37.226,409436.17819606,0
+AVA.US,D,20211122,000000,37.226,38.1564,37.0342,37.917,305580.20307529,0
+AVA.US,D,20211123,000000,37.9257,38.2088,37.6863,37.8113,350688.81159131,0
+AVA.US,D,20211124,000000,37.8492,37.9548,37.5429,37.8492,278500.79868127,0
+AVA.US,D,20211126,000000,37.4082,37.4653,36.6697,37.2552,238768.03595449,0
+AVA.US,D,20211129,000000,37.4848,37.792,37.2832,37.5807,327375.59474636,0
+AVA.US,D,20211130,000000,37.3123,37.5042,36.8035,36.9381,705405.89611185,0
+AVA.US,D,20211201,000000,37.3791,38.0585,37.073,37.3123,383768.32025877,0
+AVA.US,D,20211202,000000,37.5904,37.8492,37.3026,37.4945,345413.05352598,0
+AVA.US,D,20211203,000000,37.6766,37.8977,37.2455,37.6766,422249.4705206,0
+AVA.US,D,20211206,000000,38.0033,39.0296,37.6766,38.674,492172.61174016,0
+AVA.US,D,20211207,000000,38.5305,38.8561,38.2621,38.4636,322263.89800166,0
+AVA.US,D,20211208,000000,38.482,38.9434,38.2911,38.8087,226082.69082341,0
+AVA.US,D,20211209,000000,38.5595,38.8474,38.2524,38.6555,203409.20994569,0
+AVA.US,D,20211210,000000,38.9434,39.1924,38.7622,39.1731,284320.33231876,0
+AVA.US,D,20211213,000000,39.1536,39.9648,39.1536,39.739,533646.07539715,0
+AVA.US,D,20211214,000000,39.7584,40.2188,39.269,39.3552,470338.01044531,0
+AVA.US,D,20211215,000000,39.49,40.6171,39.3698,39.9503,489583.74473724,0
+AVA.US,D,20211216,000000,39.9503,40.967,39.9503,40.4969,325557.50640075,0
+AVA.US,D,20211217,000000,40.1897,40.5163,39.0868,39.3745,1090713.7100209,0
+AVA.US,D,20211220,000000,39.1255,39.207,38.4733,39.0771,282284.52737784,0
+AVA.US,D,20211221,000000,39.3455,39.6819,38.5305,38.7418,325483.21448198,0
+AVA.US,D,20211222,000000,38.7224,39.5568,38.5692,39.5471,352112.74003453,0
+AVA.US,D,20211223,000000,39.7003,39.8922,39.4222,39.614,240599.53811877,0
+AVA.US,D,20211227,000000,39.5956,39.8252,39.2738,39.6334,193354.00510573,0
+AVA.US,D,20211228,000000,39.614,39.9212,39.4036,39.6237,193605.77216381,0
+AVA.US,D,20211229,000000,39.6819,40.3623,39.6625,40.1607,245488.35910715,0
+AVA.US,D,20211230,000000,40.1227,40.9089,40.1227,40.6307,238416.18117251,0
+AVA.US,D,20211231,000000,40.6025,40.9864,40.274,40.7556,301994.58616214,0
+AVA.US,D,20220103,000000,40.8128,41.1782,40.1897,40.554,265976.41937419,0
+AVA.US,D,20220104,000000,40.6597,41.4797,40.5637,41.0047,283220.39918798,0
+AVA.US,D,20220105,000000,41.0435,41.4079,40.7169,40.8807,206148.72445057,0
+AVA.US,D,20220106,000000,40.967,41.2063,40.7169,40.9089,191136.5976967,0
+AVA.US,D,20220107,000000,40.8128,41.4563,40.7653,41.2257,181858.36250728,0
+AVA.US,D,20220110,000000,41.3216,41.5901,41.0047,41.1966,275055.510948,0
+AVA.US,D,20220111,000000,41.1966,41.3216,40.526,40.7556,273842.07627466,0
+AVA.US,D,20220112,000000,40.5831,41.216,40.526,40.9379,495358.90958991,0
+AVA.US,D,20220113,000000,41.1782,41.6569,40.8224,41.437,314389.98644355,0
+AVA.US,D,20220114,000000,41.4176,41.9351,41.1395,41.8683,229081.1952118,0
+AVA.US,D,20220118,000000,41.7054,42.569,41.3508,42.1173,429699.29904234,0
+AVA.US,D,20220119,000000,42.0126,42.4245,41.686,41.7917,379624.48212256,0
+AVA.US,D,20220120,000000,41.8111,42.5011,41.6744,42.2713,437403.9901188,0
+AVA.US,D,20220121,000000,42.5593,43.2881,41.7344,41.9739,467753.27077121,0
+AVA.US,D,20220124,000000,41.9739,42.5496,41.5901,42.2713,565974.41021921,0
+AVA.US,D,20220125,000000,41.8586,43.1155,41.2974,42.5205,514185.72000653,0
+AVA.US,D,20220126,000000,42.54,43.2308,42.0796,42.3286,647204.36874368,0
+AVA.US,D,20220127,000000,42.3286,42.9139,41.8111,42.1851,366210.66345458,0
+AVA.US,D,20220128,000000,42.1464,42.7696,41.7626,42.7511,296482.5385218,0
+AVA.US,D,20220131,000000,42.4536,42.6649,41.7344,42.6455,601335.29989242,0
+AVA.US,D,20220201,000000,42.4245,42.8228,42.2045,42.5302,491612.32685273,0
+AVA.US,D,20220202,000000,42.3577,42.4914,41.9448,42.2713,489355.70981988,0
+AVA.US,D,20220203,000000,42.2132,42.5496,41.6957,42.4536,351943.51955287,0
+AVA.US,D,20220204,000000,42.1948,42.6552,41.6289,42.377,266125.00321174,0
+AVA.US,D,20220207,000000,42.1561,42.7696,41.8305,42.5108,274993.60101569,0
+AVA.US,D,20220208,000000,42.7793,42.9711,42.3189,42.4826,308341.3860565,0
+AVA.US,D,20220209,000000,42.6262,42.6262,42.0699,42.4729,301974.98135023,0
+AVA.US,D,20220210,000000,41.7917,42.4342,41.0251,41.3216,426459.34591792,0
+AVA.US,D,20220211,000000,41.3788,41.8489,41.0726,41.3982,424014.93542373,0
+AVA.US,D,20220214,000000,41.5232,41.7151,40.9573,41.1869,435254.68363531,0
+AVA.US,D,20220215,000000,41.4176,41.9303,41.1298,41.3216,260489.13570677,0
+AVA.US,D,20220216,000000,41.2257,41.5707,40.8739,41.0435,533271.52030666,0
+AVA.US,D,20220217,000000,40.9176,41.4797,40.4912,41.47,266241.60025093,0
+AVA.US,D,20220218,000000,41.1889,41.5669,40.966,41.3246,485115.9112886,0
+AVA.US,D,20220222,000000,41.47,41.6638,40.9515,41.1889,476291.68226948,0
+AVA.US,D,20220223,000000,40.9854,42.0611,40.9854,41.0823,602444.51951303,0
+AVA.US,D,20220224,000000,40.6171,42.1871,40.6171,42.0611,517540.20650573,0
+AVA.US,D,20220225,000000,42.2356,43.2822,41.8576,43.0399,610677.50867856,0
+AVA.US,D,20220228,000000,42.691,43.3791,42.4391,43.2531,622075.12721752,0
+AVA.US,D,20220301,000000,43.2822,43.8928,42.1968,42.6716,444901.282922,0
+AVA.US,D,20220302,000000,42.8364,43.4567,42.6329,43.1756,426077.568002,0
+AVA.US,D,20220303,000000,43.2241,43.9412,43.0399,43.854,514353.90865598,0
+AVA.US,D,20220304,000000,43.6408,45.0848,43.3597,45.0267,473274.60490139,0
+AVA.US,D,20220307,000000,45.3078,45.4532,44.5711,45.0267,497901.3441436,0
+AVA.US,D,20220308,000000,45.1431,45.3271,43.9606,43.9606,462715.86594528,0
+AVA.US,D,20220309,000000,44.2804,44.2901,43.5826,43.7474,364319.31502239,0
+AVA.US,D,20220310,000000,43.4567,44.4064,43.3506,44.261,382991.35060823,0
+AVA.US,D,20220311,000000,44.1157,44.5421,43.8928,44.0769,294832.63882563,0
+AVA.US,D,20220314,000000,44.232,44.358,43.7959,44.1254,419128.17809977,0
+AVA.US,D,20220315,000000,44.3677,44.4258,43.6795,44.0479,450644.4609763,0
+AVA.US,D,20220316,000000,43.9218,43.9315,43.1659,43.5923,703305.085742,0
+AVA.US,D,20220317,000000,43.2531,43.6214,42.7977,42.8946,585305.78658417,0
+AVA.US,D,20220318,000000,43.2144,43.2144,41.9351,42.3421,1541727.5669266,0
+AVA.US,D,20220321,000000,42.4972,43.7184,42.2555,43.1272,479985.64156421,0
+AVA.US,D,20220322,000000,43.3113,43.3113,42.4632,42.8171,398984.74978928,0
+AVA.US,D,20220323,000000,42.6716,42.8946,42.2646,42.4779,416024.42682645,0
+AVA.US,D,20220324,000000,42.5554,42.7783,42.0999,42.2453,266182.78581523,0
+AVA.US,D,20220325,000000,42.3131,43.4858,42.2549,43.4664,259763.7576665,0
+AVA.US,D,20220328,000000,43.2434,43.854,43.0884,43.6117,375886.15404302,0
+AVA.US,D,20220329,000000,43.9606,44.0673,43.3403,43.98,433316.90275388,0
+AVA.US,D,20220330,000000,43.98,44.4064,43.8977,44.1544,319324.20804896,0
+AVA.US,D,20220331,000000,44.0187,44.4258,43.5439,43.7571,504461.73330445,0
+AVA.US,D,20220401,000000,43.7474,44.484,43.602,44.3385,490665.10488832,0
+AVA.US,D,20220404,000000,44.2707,44.2707,43.6601,44.0382,383478.3754091,0
+AVA.US,D,20220405,000000,44.0382,44.9394,44.0382,44.4936,434314.68449633,0
+AVA.US,D,20220406,000000,44.668,45.1334,44.6002,44.9975,586498.58461342,0
+AVA.US,D,20220407,000000,45.0945,45.1624,44.3095,44.6293,544876.53711888,0
+AVA.US,D,20220408,000000,44.8425,44.9782,44.2998,44.513,653100.25796436,0
+AVA.US,D,20220411,000000,44.5808,45.0364,43.2725,43.3597,660194.10437531,0
+AVA.US,D,20220412,000000,43.3016,44.0479,43.2628,43.7862,594837.85249609,0
+AVA.US,D,20220413,000000,43.8249,43.98,42.7492,43.1369,494381.76449156,0
+AVA.US,D,20220414,000000,43.195,43.6601,43.1756,43.1853,304355.4182477,0
+AVA.US,D,20220418,000000,43.2338,43.447,42.7686,43.1563,396755.99222599,0
+AVA.US,D,20220419,000000,43.5342,44.0479,43.321,43.3597,541757.30836247,0
+AVA.US,D,20220420,000000,43.7474,44.0284,43.447,43.4664,329024.46261032,0
+AVA.US,D,20220421,000000,43.35,43.8492,43.2241,43.3306,385620.45906715,0
+AVA.US,D,20220422,000000,43.2822,43.6698,43.0205,43.3597,415318.65359807,0
+AVA.US,D,20220425,000000,43.3791,43.5923,41.3924,41.877,490187.3665773,0
+AVA.US,D,20220426,000000,41.8092,42.6329,41.4603,41.5378,482227.81294617,0
+AVA.US,D,20220427,000000,41.373,41.9642,40.8788,40.8788,433574.8608052,0
+AVA.US,D,20220428,000000,41.2083,41.4506,40.811,40.8594,330004.70320529,0
+AVA.US,D,20220429,000000,40.7043,40.7916,39.2118,39.3184,425393.46324993,0
+AVA.US,D,20220502,000000,39.5122,39.7681,38.2039,38.8144,432750.42687321,0
+AVA.US,D,20220503,000000,38.9695,39.4443,38.4946,38.9114,461612.83731789,0
+AVA.US,D,20220504,000000,39.047,40.5687,39.047,40.4426,627901.88368045,0
+AVA.US,D,20220505,000000,40.0161,40.3553,39.3378,39.5994,497752.76030605,0
+AVA.US,D,20220506,000000,39.5122,40.5784,39.5122,40.4232,510806.46953441,0
+AVA.US,D,20220509,000000,40.0646,41.5475,39.9193,41.0726,565445.08029792,0
+AVA.US,D,20220510,000000,41.1889,41.7704,40.1519,40.966,429763.27263908,0
+AVA.US,D,20220511,000000,41.2374,42.0029,40.8788,41.4894,563393.79787392,0
+AVA.US,D,20220512,000000,41.6928,41.7509,40.5493,41.2761,434593.27919175,0
+AVA.US,D,20220513,000000,41.4991,41.8189,40.6462,41.5669,440002.14361156,0
+AVA.US,D,20220516,000000,41.8382,42.1484,41.4991,42.0417,451502.94537105,0
+AVA.US,D,20220517,000000,42.3712,42.4101,41.3924,42.3324,233031.04889342,0
+AVA.US,D,20220518,000000,42.6426,43.5536,42.2356,42.4488,659523.41344191,0
+AVA.US,D,20220519,000000,42.2065,42.2403,41.5281,41.9739,571658.77383782,0
+AVA.US,D,20220520,000000,41.7607,42.1193,41.2567,41.8382,391834.15260704,0
+AVA.US,D,20220523,000000,42.2549,42.4585,41.7364,42.0708,427256.95221257,0
+AVA.US,D,20220524,000000,42.1677,42.3615,41.4747,42.129,554035.07977249,0
+AVA.US,D,20220525,000000,42.3809,42.9624,42.2065,42.7298,563614.60996584,0
+AVA.US,D,20220526,000000,42.9941,43.1948,42.7397,42.7592,314877.93167154,0
+AVA.US,D,20220527,000000,42.583,43.1116,42.5047,43.0822,402037.33631103,0
+AVA.US,D,20220531,000000,42.6613,42.9941,42.2305,42.5242,449753.23362604,0
+AVA.US,D,20220601,000000,42.6808,42.7298,42.1718,42.2991,374105.50628997,0
+AVA.US,D,20220602,000000,42.5732,42.5732,41.5796,42.2305,272522.02821677,0
+AVA.US,D,20220603,000000,42.1718,42.3872,41.9956,42.1326,306363.43789888,0
+AVA.US,D,20220606,000000,42.4362,42.4362,42.0152,42.1914,465781.11692453,0
+AVA.US,D,20220607,000000,42.2012,42.4949,41.9858,42.3579,346785.57570139,0
+AVA.US,D,20220608,000000,42.1131,42.3383,41.7656,41.7999,426819.77409443,0
+AVA.US,D,20220609,000000,41.7313,42.3739,41.3006,41.4474,486489.67334435,0
+AVA.US,D,20220610,000000,41.1733,42.1865,41.1244,41.9761,398598.84968372,0
+AVA.US,D,20220613,000000,41.7411,42.3676,40.1063,40.3511,807116.80369045,0
+AVA.US,D,20220614,000000,40.4881,41.1733,39.1861,39.6266,712303.03770261,0
+AVA.US,D,20220615,000000,39.8518,40.449,39.6071,39.9791,494584.31625431,0
+AVA.US,D,20220616,000000,39.4211,39.7539,39.098,39.4309,555048.96969202,0
+AVA.US,D,20220617,000000,40.0867,40.4098,38.9904,39.0491,1016575.3935675,0
+AVA.US,D,20220621,000000,39.0491,39.2448,38.5792,38.7456,527997.70279417,0
+AVA.US,D,20220622,000000,38.5694,39.9106,38.5694,39.5679,395231.87050259,0
+AVA.US,D,20220623,000000,39.5483,40.2629,39.5483,40.1161,307504.49243327,0
+AVA.US,D,20220624,000000,40.1259,41.1244,40.1259,40.5762,789692.48212115,0
+AVA.US,D,20220627,000000,40.8405,41.7117,40.5762,41.6138,433799.92237859,0
+AVA.US,D,20220628,000000,41.7508,42.4459,41.653,42.4068,496139.09244171,0
+AVA.US,D,20220629,000000,42.7298,43.0333,41.9271,41.9271,542320.64426823,0
+AVA.US,D,20220630,000000,41.8488,42.9256,41.6921,42.5927,775480.88795616,0
+AVA.US,D,20220701,000000,42.583,44.0513,42.5242,43.8556,493664.93480315,0
+AVA.US,D,20220705,000000,43.6402,43.6843,40.6545,41.4083,628335.92976851,0
+AVA.US,D,20220706,000000,41.1733,42.6515,41.1733,41.9858,440779.04912781,0
+AVA.US,D,20220707,000000,42.0348,42.3285,41.7019,41.7117,298881.71595636,0
+AVA.US,D,20220708,000000,41.8782,41.8782,41.0461,41.2614,325588.72557751,0
+AVA.US,D,20220711,000000,41.2614,41.7117,41.0265,41.6236,309864.2381579,0
+AVA.US,D,20220712,000000,41.4768,41.9663,41.1831,41.4474,266571.5871579,0
+AVA.US,D,20220713,000000,41.3691,41.5894,40.909,41.3398,295686.35464613,0
+AVA.US,D,20220714,000000,40.7034,41.1635,40.6838,40.9873,313401.81367496,0
+AVA.US,D,20220715,000000,41.2908,41.4866,40.6741,41.3006,347542.53309617,0
+AVA.US,D,20220718,000000,41.33,41.3789,40.821,40.8503,260279.95342716,0
+AVA.US,D,20220719,000000,40.8308,41.2908,40.7084,41.1244,338132.15317611,0
+AVA.US,D,20220720,000000,41.3496,41.3496,40.3315,40.4783,421636.5057798,0
+AVA.US,D,20220721,000000,40.0378,40.0378,39.4994,39.9106,338920.77815422,0
+AVA.US,D,20220722,000000,40.0476,40.3609,39.5434,39.9595,467236.8042222,0
+AVA.US,D,20220725,000000,39.7734,40.4685,39.6805,40.3217,377558.29440652,0
+AVA.US,D,20220726,000000,40.537,41.0461,40.4392,40.6251,372431.21051392,0
+AVA.US,D,20220727,000000,40.5272,40.6055,40.0769,40.4098,340537.86797331,0
+AVA.US,D,20220728,000000,41.1048,41.4279,40.6055,41.4083,206998.73372782,0
+AVA.US,D,20220729,000000,41.232,41.653,41.232,41.3691,311332.18387491,0
+AVA.US,D,20220801,000000,41.2614,41.839,40.8503,41.7999,434410.80027614,0
+AVA.US,D,20220802,000000,42.0348,42.4068,41.7264,42.0544,453010.90856797,0
+AVA.US,D,20220803,000000,40.3511,41.3398,40.1357,41.1831,489137.49192368,0
+AVA.US,D,20220804,000000,41.3398,42.3676,41.0363,42.1131,651673.91713863,0
+AVA.US,D,20220805,000000,42.2305,42.2305,40.6936,41.1831,405348.13107014,0
+AVA.US,D,20220808,000000,41.5551,41.7803,41.2418,41.6432,462103.5911199,0
+AVA.US,D,20220809,000000,41.6432,42.162,41.6432,42.0641,327487.75904162,0
+AVA.US,D,20220810,000000,42.2796,42.5634,42.2796,42.2991,338146.45466535,0
+AVA.US,D,20220811,000000,42.6123,42.6123,42.025,42.0446,214978.96472385,0
+AVA.US,D,20220812,000000,42.1229,42.9843,42.0152,42.8962,257525.89521347,0
+AVA.US,D,20220815,000000,42.8767,43.3074,42.6221,43.2389,263940.1131377,0
+AVA.US,D,20220816,000000,43.5227,44.0513,43.2927,43.9535,330248.96799992,0
+AVA.US,D,20220817,000000,43.65,44.0415,43.65,43.9535,320525.99838648,0
+AVA.US,D,20220818,000000,44.4774,44.4873,43.9436,44.0919,304707.55159686,0
+AVA.US,D,20220819,000000,44.1808,44.3489,43.8645,44.1215,258088.41697153,0
+AVA.US,D,20220822,000000,43.7557,43.8151,42.8759,43.1033,276147.16134026,0
+AVA.US,D,20220823,000000,43.2021,43.3208,42.5101,42.6287,216972.98637971,0
+AVA.US,D,20220824,000000,42.7474,42.7474,41.8873,42.2531,290938.68203168,0
+AVA.US,D,20220825,000000,42.2827,42.688,42.1542,42.342,375094.47406916,0
+AVA.US,D,20220826,000000,42.3618,42.5793,42.085,42.1542,269693.6359343,0
+AVA.US,D,20220829,000000,41.8972,42.0553,41.4029,41.7093,328470.28182204,0
+AVA.US,D,20220830,000000,41.6105,41.7588,40.7207,40.8196,288056.84913488,0
+AVA.US,D,20220831,000000,40.7108,40.8097,40.0089,40.1671,471744.61498037,0
+AVA.US,D,20220901,000000,40.1177,41.0074,39.8804,40.7899,392454.25510631,0
+AVA.US,D,20220902,000000,40.8196,41.1854,39.999,40.1968,336763.77003574,0
+AVA.US,D,20220906,000000,40.3154,40.3154,39.5937,39.831,311077.12048107,0
+AVA.US,D,20220907,000000,39.7618,40.4835,39.7618,40.4143,443268.18124551,0
+AVA.US,D,20220908,000000,40.3154,40.5428,40.0386,40.2857,281417.203247,0
+AVA.US,D,20220909,000000,40.6317,40.8987,40.2857,40.6614,231024.07124085,0
+AVA.US,D,20220912,000000,40.869,41.304,40.6416,41.2645,480872.61078967,0
+AVA.US,D,20220913,000000,40.958,41.1047,40.1078,40.2857,336579.67260253,0
+AVA.US,D,20220914,000000,40.2956,40.7207,40.0979,40.2758,414038.16186371,0
+AVA.US,D,20220915,000000,40.0089,40.2561,39.6036,39.7618,439030.90570859,0
+AVA.US,D,20220916,000000,39.6234,40.3352,39.6135,40.3352,855364.21634129,0
+AVA.US,D,20220919,000000,40.0979,40.3945,39.8211,40.3549,319961.33892002,0
+AVA.US,D,20220920,000000,40.2264,40.2264,39.5443,39.9397,262214.42482903,0
+AVA.US,D,20220921,000000,40.2066,40.5823,39.6629,39.6827,273329.05447803,0
+AVA.US,D,20220922,000000,39.6135,40.0386,39.4751,39.8705,322963.54321546,0
+AVA.US,D,20220923,000000,40.3352,40.9679,40.0089,40.9481,849979.87218206,0
+AVA.US,D,20220926,000000,40.6614,40.9382,39.5146,39.564,564234.35620589,0
+AVA.US,D,20220927,000000,39.8013,40.3846,38.4964,38.5062,582751.32110893,0
+AVA.US,D,20220928,000000,38.9808,39.4602,38.3431,39.0203,591665.88527863,0
+AVA.US,D,20220929,000000,38.9017,38.9313,37.8538,38.1306,397519.96909268,0
+AVA.US,D,20220930,000000,38.3283,38.3283,36.6131,36.6279,560825.51911842,0
+AVA.US,D,20221003,000000,37.1716,38.2146,36.7564,37.7747,411246.35463481,0
+AVA.US,D,20221004,000000,37.7648,38.6545,37.7648,38.3481,419352.71084222,0
+AVA.US,D,20221005,000000,37.9131,37.9576,37.4583,37.7747,356785.88318393,0
+AVA.US,D,20221006,000000,37.8142,37.8636,36.8454,36.964,411204.88213612,0
+AVA.US,D,20221007,000000,36.9146,37.1914,35.9062,36.1534,393726.75274905,0
+AVA.US,D,20221010,000000,36.2819,37.1222,36.2683,36.4895,394796.94552013,0
+AVA.US,D,20221011,000000,36.4598,37.8439,36.4401,37.3595,434281.79884637,0
+AVA.US,D,20221012,000000,37.3496,37.3496,36.4994,36.5093,357159.13567215,0
+AVA.US,D,20221013,000000,36.4598,38.0021,36.0644,37.8735,432325.51073742,0
+AVA.US,D,20221014,000000,38.1207,38.5062,36.8849,37.142,332399.04242968,0
+AVA.US,D,20221017,000000,37.4385,38.4074,37.4385,37.8043,495392.03142871,0
+AVA.US,D,20221018,000000,38.3184,38.6792,38.1009,38.4173,355850.22315251,0
+AVA.US,D,20221019,000000,38.0021,38.5161,37.8636,38.437,349303.63750559,0
+AVA.US,D,20221020,000000,38.4766,38.4766,37.4781,37.7055,340312.19748466,0
+AVA.US,D,20221021,000000,37.9922,38.9018,37.7252,38.4865,336363.20638986,0
+AVA.US,D,20221024,000000,38.4667,39.0599,38.2789,38.4568,401822.99371288,0
+AVA.US,D,20221025,000000,38.5211,39.5542,38.3975,39.3268,358414.4374008,0
+AVA.US,D,20221026,000000,39.6135,39.6333,39.0104,39.3367,496640.25248685,0
+AVA.US,D,20221027,000000,39.6827,40.434,39.6827,39.9496,281626.58878917,0
+AVA.US,D,20221028,000000,39.9496,40.8097,39.9101,40.6515,454681.21058021,0
+AVA.US,D,20221031,000000,40.6812,40.9184,40.4143,40.5625,537861.89313629,0
+AVA.US,D,20221101,000000,39.5443,39.5443,36.3016,37.2309,1987690.8826556,0
+AVA.US,D,20221102,000000,36.4994,37.0801,35.6987,36.4598,1121756.2367701,0
+AVA.US,D,20221103,000000,36.1929,36.3214,35.313,36.1039,953887.70036407,0
+AVA.US,D,20221104,000000,36.3016,37.2408,36.1632,36.6971,673065.27343975,0
+AVA.US,D,20221107,000000,36.8553,37.1074,36.0397,36.4499,940492.0832871,0
+AVA.US,D,20221108,000000,36.5982,36.8058,36.0545,36.1632,642579.9523293,0
+AVA.US,D,20221109,000000,36.0743,36.8454,36.0347,36.4499,995966.10214499,0
+AVA.US,D,20221110,000000,37.3298,38.6545,36.7267,38.5557,770153.4043981,0
+AVA.US,D,20221111,000000,38.4964,38.5804,37.9625,38.1405,621421.89732674,0
+AVA.US,D,20221114,000000,38.1306,38.1899,37.7055,37.7648,558720.5369288,0
+AVA.US,D,20221115,000000,37.8241,38.5952,37.8241,38.2097,890253.71450777,0
+AVA.US,D,20221116,000000,38.1899,38.8127,38.0416,38.18,609487.93294752,0
+AVA.US,D,20221117,000000,38,38.5475,37.41,37.97,437199,0
+AVA.US,D,20221118,000000,38.46,39.45,38.46,38.93,748711,0
+AVA.US,D,20221121,000000,38.95,39.365,38.69,39.34,497636,0
+AVA.US,D,20221122,000000,39.45,40.06,39.37,39.85,658384,0
+AVA.US,D,20221123,000000,39.75,40.31,39.47,39.94,667341,0
+AVA.US,D,20221125,000000,40.04,41.08,40.04,41,294740,0
+AVA.US,D,20221128,000000,40.58,41.25,40.235,40.79,738568,0
+AVA.US,D,20221129,000000,40.57,40.62,40.09,40.16,501887,0
+AVA.US,D,20221130,000000,39.96,41.38,39.84,41.28,788293,0
+AVA.US,D,20221201,000000,41.67,41.99,41.27,41.41,762900,0
+AVA.US,D,20221202,000000,40.88,42.2,40.82,41.95,747253,0
+AVA.US,D,20221205,000000,41.71,42.31,41.47,42.31,724925,0
+AVA.US,D,20221206,000000,42.41,42.59,41.4,41.79,730414,0
+AVA.US,D,20221207,000000,41.73,41.95,41.17,41.69,622893,0
+AVA.US,D,20221208,000000,41.68,42.9,41.575,42.79,505968,0
+AVA.US,D,20221209,000000,42.55,42.99,42.265,42.52,485073,0
+AVA.US,D,20221212,000000,42.55,43.24,42.1,43.14,793442,0
+AVA.US,D,20221213,000000,44.01,44.58,43.41,43.55,1001597,0
+AVA.US,D,20221214,000000,43.71,43.88,42.87,43.07,554141,0
+AVA.US,D,20221215,000000,42.91,43.2,41.54,42.45,625255,0
+AVA.US,D,20221216,000000,41.93,42.28,41.46,42.2,1513688,0
+AVA.US,D,20221219,000000,42,42.71,41.77,42.32,588793,0
+AVA.US,D,20221220,000000,42.21,42.29,41.18,42.06,1006885,0
+AVA.US,D,20221221,000000,42.1,42.59,41.99,42.59,633510,0
+AVA.US,D,20221222,000000,42.44,42.86,41.89,42.83,753313,0
+AVA.US,D,20221223,000000,42.66,43.94,42.48,43.84,685856,0
+AVA.US,D,20221227,000000,43.86,44.685,43.78,44.5,607219,0
+AVA.US,D,20221228,000000,44.4,44.5399,43.805,43.94,743977,0
+AVA.US,D,20221229,000000,44.07,44.77,43.88,44.71,944272,0
+AVA.US,D,20221230,000000,44.73,44.85,44.08,44.34,563709,0
+AVA.US,D,20230103,000000,44.56,45.04,44.37,44.79,1121932,0
+AVA.US,D,20230104,000000,44.79,45.285,44.62,45.1,993296,0
+AVA.US,D,20230105,000000,45.01,45.01,43.91,43.98,969196,0
+AVA.US,D,20230106,000000,44.2,44.45,42.63,43.54,1433217,0
+AVA.US,D,20230109,000000,43.65,43.765,42.92,43.1,1128877,0
+AVA.US,D,20230110,000000,43.01,43.02,42.0435,42.26,1151340,0
+AVA.US,D,20230111,000000,42.34,42.79,42.11,42.43,822712,0
+AVA.US,D,20230112,000000,42.43,43.11,41.87,42.84,984938,0
+AVA.US,D,20230113,000000,42.64,43.04,42.405,42.88,530666,0
+AVA.US,D,20230117,000000,42.38,43.16,41.97,42.4,661225,0
+AVA.US,D,20230118,000000,42.46,42.51,41.25,41.49,611115,0
+AVA.US,D,20230119,000000,41.59,41.62,40.705,41.04,831826,0
+AVA.US,D,20230120,000000,41.06,41.41,40.75,41.41,880485,0
+AVA.US,D,20230123,000000,41.35,41.49,40.8059,41.2,740101,0
+AVA.US,D,20230124,000000,41.54,42.3,41.145,41.78,959631,0
+AVA.US,D,20230125,000000,41.62,41.88,40.61,40.81,1960908,0
+AVA.US,D,20230126,000000,40.62,40.91,40.205,40.6,1658674,0
+AVA.US,D,20230127,000000,40.59,40.6,39.93,39.98,1064690,0
+AVA.US,D,20230130,000000,39.85,40.36,39.4,39.48,1279158,0
+AVA.US,D,20230131,000000,39.69,39.9,39.09,39.9,12228575,0
+AVA.US,D,20230201,000000,39.8,41.46,39.64,41.1,1925860,0
+AVA.US,D,20230202,000000,41.15,42.285,41.08,41.98,1028137,0
+AVA.US,D,20230203,000000,41.83,41.83,40.53,41.44,791298,0
+AVA.US,D,20230206,000000,41.51,41.97,41.41,41.54,925044,0
+AVA.US,D,20230207,000000,41.41,42.05,41.26,42.05,622520,0
+AVA.US,D,20230208,000000,41.46,41.55,40.52,40.6,569923,0
+AVA.US,D,20230209,000000,40.09,40.36,39.28,39.42,981347,0
+AVA.US,D,20230210,000000,39.4,40.22,39.4,39.97,722852,0
+AVA.US,D,20230213,000000,39.99,40.595,39.99,40.31,538985,0
+AVA.US,D,20230214,000000,40.4,40.61,39.57,39.95,724976,0
+AVA.US,D,20230215,000000,39.62,40,39.45,39.87,498511,0
+AVA.US,D,20230216,000000,38.99,40.31,38.97,39.93,702546,0
+AVA.US,D,20230217,000000,40.3,40.93,40,40.76,591743,0
+AVA.US,D,20230221,000000,40.52,40.9,40.41,40.68,917168,0
+AVA.US,D,20230222,000000,41.66,42.81,41.54,41.77,1845026,0
+AVA.US,D,20230223,000000,41.72,42,41.42,41.69,840882,0
+AVA.US,D,20230224,000000,41.33,41.57,41.03,41.43,532433,0
+AVA.US,D,20230227,000000,41.66,42.13,41.355,41.37,559302,0
+AVA.US,D,20230228,000000,41.22,42.2,41.12,41.12,1021116,0
+AVA.US,D,20230301,000000,40.91,40.96,39.87,40.59,556640,0
+AVA.US,D,20230302,000000,40.62,41.46,40.34,41.25,512328,0
+AVA.US,D,20230303,000000,41.5,41.58,40.79,41.53,492421,0
+AVA.US,D,20230306,000000,41.56,41.63,41.02,41.32,633791,0
+AVA.US,D,20230307,000000,41.35,41.57,40.74,40.9,487669,0
+AVA.US,D,20230308,000000,40.93,41.34,40.65,41.33,486394,0
+AVA.US,D,20230309,000000,41.45,41.51,40.98,41.1,409003,0
+AVA.US,D,20230310,000000,40.95,40.99,39.99,40.32,498196,0
+AVA.US,D,20230313,000000,40.09,41.565,40.09,40.57,747136,0
+AVA.US,D,20230314,000000,41.25,42.04,40.95,41.31,580209,0
+AVA.US,D,20230315,000000,41.02,41.78,40.775,41.37,977686,0
+AVA.US,D,20230316,000000,41.11,42.085,41.11,41.71,590690,0
+AVA.US,D,20230317,000000,41.5,41.81,41.18,41.52,1393878,0
+AVA.US,D,20230320,000000,41.71,42.39,41.48,42.18,676701,0
+AVA.US,D,20230321,000000,42.29,42.39,40.24,40.98,661405,0
+AVA.US,D,20230322,000000,41.03,41.3,40.34,40.39,593019,0
+AVA.US,D,20230323,000000,40.2,40.61,39.75,39.76,627130,0
+AVA.US,D,20230324,000000,39.75,41.16,39.662,41.13,428278,0
+AVA.US,D,20230327,000000,41.25,41.91,41.25,41.58,424632,0
+AVA.US,D,20230328,000000,41.42,41.88,41.42,41.56,357627,0
+AVA.US,D,20230329,000000,41.76,42.17,41.735,42.13,422356,0
+AVA.US,D,20230330,000000,42.32,42.61,41.86,42.28,337155,0
+AVA.US,D,20230331,000000,42.45,42.73,42.05,42.45,436075,0
+AVA.US,D,20230403,000000,42.45,42.54,41.93,42.19,325166,0
+AVA.US,D,20230404,000000,42.06,42.38,41.84,42.36,272602,0
+AVA.US,D,20230405,000000,42.58,43.65,42.445,43.62,433454,0
+AVA.US,D,20230406,000000,43.85,44.02,43.525,43.97,451790,0
+AVA.US,D,20230410,000000,43.89,44.08,43.48,44.02,439512,0
+AVA.US,D,20230411,000000,44.04,44.68,43.86,44.59,456395,0
+AVA.US,D,20230412,000000,44.86,45.13,44.41,44.54,428462,0
+AVA.US,D,20230413,000000,44.39,44.55,43.85,44.27,357262,0
+AVA.US,D,20230414,000000,44.02,44.145,43.11,43.24,439392,0
+AVA.US,D,20230417,000000,43.23,43.83,43.2,43.8,246068,0
+AVA.US,D,20230418,000000,43.78,43.78,43.175,43.62,227851,0
+AVA.US,D,20230419,000000,43.62,44,43.49,43.78,230246,0
+AVA.US,D,20230420,000000,43.76,44.26,43.6,44.23,397672,0
+AVA.US,D,20230421,000000,44.54,44.72,44.13,44.66,534415,0
+AVA.US,D,20230424,000000,44.52,44.73,44.34,44.69,381570,0
+AVA.US,D,20230425,000000,44.66,44.74,44.36,44.56,260290,0
+AVA.US,D,20230426,000000,44.15,44.4,43.51,43.69,347961,0
+AVA.US,D,20230427,000000,43.69,44.64,43.69,44.62,296025,0
+AVA.US,D,20230428,000000,44.51,44.83,43.9,44.07,781661,0
+AVA.US,D,20230501,000000,44.09,44.47,43.97,44.12,408896,0
+AVA.US,D,20230502,000000,43.95,43.99,43.17,43.63,602661,0
+AVA.US,D,20230503,000000,43.66,44.37,42.52,43.66,622327,0
+AVA.US,D,20230504,000000,43.7,44.24,43.03,44.23,343377,0
+AVA.US,D,20230505,000000,44.22,44.59,44.08,44.52,500168,0
+AVA.US,D,20230508,000000,44.36,44.688,44.07,44.39,375488,0
+AVA.US,D,20230509,000000,44.44,44.5,44.16,44.29,296263,0
+AVA.US,D,20230510,000000,44.61,44.765,43.89,44.44,372492,0
+AVA.US,D,20230511,000000,44.23,44.23,43.59,43.77,260814,0
+AVA.US,D,20230512,000000,43.98,44.17,43.78,44.02,245118,0
+AVA.US,D,20230515,000000,44.18,44.18,43.43,43.64,266895,0
+AVA.US,D,20230516,000000,43.58,43.59,42.79,43.03,443954,0
+AVA.US,D,20230517,000000,43.11,43.125,42.42,42.77,714708,0
+AVA.US,D,20230518,000000,42.51,42.685,42.09,42.52,400297,0
+AVA.US,D,20230519,000000,42.8,43.13,42.39,42.43,506344,0
+AVA.US,D,20230522,000000,42.56,42.86,42.13,42.51,583949,0
+AVA.US,D,20230523,000000,42.45,43.22,42.32,42.61,566778,0
+AVA.US,D,20230524,000000,42.53,42.71,41.88,42,384435,0
+AVA.US,D,20230525,000000,41.38,41.6,40.7,41.5,278358,0
+AVA.US,D,20230526,000000,41.56,41.56,41.11,41.34,275016,0
+AVA.US,D,20230530,000000,41.39,41.8,41.3,41.6,427368,0
+AVA.US,D,20230531,000000,41.59,41.78,41.23,41.35,516821,0
+AVA.US,D,20230601,000000,41.49,41.49,40.63,40.76,370445,0
+AVA.US,D,20230602,000000,40.55,41.8,40.55,41.57,477059,0
+AVA.US,D,20230605,000000,41.35,41.9,40.93,41.13,378843,0
+AVA.US,D,20230606,000000,41.21,41.54,40.98,41.25,406101,0
+AVA.US,D,20230607,000000,41.36,42.66,41.175,42.37,619726,0
+AVA.US,D,20230608,000000,42.43,42.53,41.8312,42.15,377863,0
+AVA.US,D,20230609,000000,41.97,42.13,41.685,41.76,334165,0
+AVA.US,D,20230612,000000,41.72,41.79,40.005,41,1308262,0
+AVA.US,D,20230613,000000,40.72,41.08,40.35,40.45,738115,0
+AVA.US,D,20230614,000000,40.33,40.62,39.87,39.93,758367,0
+AVA.US,D,20230615,000000,40.05,40.24,39.71,40.08,1193985,0
+AVA.US,D,20230616,000000,40.33,40.5899,40.07,40.38,1112599,0
+AVA.US,D,20230620,000000,40.5,40.89,39.73,40,617440,0
+AVA.US,D,20230621,000000,39.94,40.27,39.45,40,507003,0
+AVA.US,D,20230622,000000,40.13,40.13,39.38,39.44,615486,0
+AVA.US,D,20230623,000000,39.48,39.71,38.25,38.42,625389,0
+AVA.US,D,20230626,000000,38.54,38.98,38.16,38.86,521249,0
+AVA.US,D,20230627,000000,38.94,39.21,38.62,39.07,404742,0
+AVA.US,D,20230628,000000,38.93,39.17,38.39,39.15,867924,0
+AVA.US,D,20230629,000000,38.93,39.51,38.8,39.44,382498,0
+AVA.US,D,20230630,000000,39.65,39.65,39.15,39.27,457471,0
+AVA.US,D,20230703,000000,39.02,39.45,38.97,39.09,273519,0
+AVA.US,D,20230705,000000,39.05,39.45,38.939,39.14,658380,0
+AVA.US,D,20230706,000000,38.9,38.95,38.36,38.64,469985,0
+AVA.US,D,20230707,000000,37.9,38.075,36.03,37.35,2429764,0
+AVA.US,D,20230710,000000,37.32,37.46,36.425,36.9,1022896,0
+AVA.US,D,20230711,000000,37,37.48,36.7,37.45,663846,0
+AVA.US,D,20230712,000000,37.78,38.795,37.39,38.77,1185640,0
+AVA.US,D,20230713,000000,38.82,38.97,38.385,38.96,760082,0
+AVA.US,D,20230714,000000,38.85,39.23,38.225,38.65,867377,0
+AVA.US,D,20230717,000000,38.7,38.88,38.12,38.47,710860,0
+AVA.US,D,20230718,000000,38.75,39.2,38.3,38.74,815784,0
+AVA.US,D,20230719,000000,38.83,39.08,38.48,38.95,685125,0
+AVA.US,D,20230720,000000,39.07,39.6,38.59,39.57,586794,0
+AVA.US,D,20230721,000000,39.44,40.13,39.11,39.58,948662,0
+AVA.US,D,20230724,000000,39.65,39.87,39.19,39.53,639433,0
+AVA.US,D,20230725,000000,39.38,39.52,39,39.41,673046,0
+AVA.US,D,20230726,000000,39.11,39.898,39.11,39.38,616602,0
+AVA.US,D,20230727,000000,39.24,39.46,38.58,38.9,846796,0
+AVA.US,D,20230728,000000,39.2,39.2,38.16,38.96,863734,0
+AVA.US,D,20230731,000000,39.3,39.36,38.55,38.64,9961232,0
+AVA.US,D,20230801,000000,38.81,38.98,37.46,37.51,1086188,0
+AVA.US,D,20230802,000000,38.24,39.0199,37.8,38.68,1304544,0
+AVA.US,D,20230803,000000,38.49,38.49,37.46,37.75,667020,0
+AVA.US,D,20230804,000000,37.83,38,36.79,37.04,572674,0
+AVA.US,D,20230807,000000,37.2,37.54,36.97,37.05,611578,0
+AVA.US,D,20230808,000000,36.9,37.06,36.515,36.76,479047,0
+AVA.US,D,20230809,000000,36.68,37.035,36.58,36.72,539931,0
+AVA.US,D,20230810,000000,36.72,36.9525,36.25,36.34,523644,0
+AVA.US,D,20230811,000000,36.42,36.57,36.2,36.33,521725,0
+AVA.US,D,20230814,000000,36.3,36.3,35.22,35.46,814792,0
+AVA.US,D,20230815,000000,35.34,35.34,33.94,33.95,666011,0
+AVA.US,D,20230816,000000,34.08,34.335,33.77,34.07,547806,0
+AVA.US,D,20230817,000000,33.67,33.79,33.48,33.48,619002,0
+AVA.US,D,20230818,000000,33.59,33.86,33.45,33.7,502585,0
+AVA.US,D,20230821,000000,33.32,33.66,32.52,33.06,1328448,0
+AVA.US,D,20230822,000000,33.07,33.07,32.67,32.74,609487,0
+AVA.US,D,20230823,000000,33,33.01,32.3442,32.6,886014,0
+AVA.US,D,20230824,000000,32.49,32.985,32.27,32.42,621838,0
+AVA.US,D,20230825,000000,32.91,33.37,32.76,33.33,1022298,0
+AVA.US,D,20230828,000000,33.39,33.7,33.3,33.51,782727,0
+AVA.US,D,20230829,000000,33.51,33.7,33.12,33.62,686755,0
+AVA.US,D,20230830,000000,33.53,33.8,33.37,33.55,643777,0
+AVA.US,D,20230831,000000,33.65,33.81,33.215,33.29,650469,0
+AVA.US,D,20230901,000000,33.55,33.71,33.1,33.36,505750,0
+AVA.US,D,20230905,000000,33.2,33.22,32.345,32.83,538456,0
+AVA.US,D,20230906,000000,32.89,33.19,32.74,32.92,470770,0
+AVA.US,D,20230907,000000,33.5,33.69,33.23,33.36,758853,0
+AVA.US,D,20230908,000000,33.45,33.66,33.24,33.65,650827,0
+AVA.US,D,20230911,000000,33.93,34.29,33.93,34.09,733126,0
+AVA.US,D,20230912,000000,34.04,34.345,33.84,34.22,683831,0
+AVA.US,D,20230913,000000,34.25,34.34,34.07,34.25,761138,0
+AVA.US,D,20230914,000000,34.41,34.995,34.41,34.78,650873,0
+AVA.US,D,20230915,000000,34.73,35.19,34.5,34.89,2333286,0
+AVA.US,D,20230918,000000,34.89,34.935,34.5,34.52,759258,0
+AVA.US,D,20230919,000000,34.62,35,34.43,34.51,638450,0
+AVA.US,D,20230920,000000,34.67,34.84,34.335,34.45,389416,0
+AVA.US,D,20230921,000000,34.29,34.47,33.93,33.94,603535,0
+AVA.US,D,20230922,000000,33.72,34.05,33.66,33.83,486684,0
+AVA.US,D,20230925,000000,33.6,33.72,33.345,33.54,488322,0
+AVA.US,D,20230926,000000,33.39,33.58,32.63,32.65,745386,0
+AVA.US,D,20230927,000000,32.64,32.91,32.17,32.35,597618,0
+AVA.US,D,20230928,000000,32.44,32.46,31.74,32.1,1039020,0
+AVA.US,D,20230929,000000,32.38,32.48,31.95,32.37,1257600,0
+AVA.US,D,20231002,000000,32.1,32.11,30.94,31.07,956571,0
+AVA.US,D,20231003,000000,30.85,31.48,30.53,31.33,991497,0
+AVA.US,D,20231004,000000,31.44,31.73,30.89,31.69,519096,0
+AVA.US,D,20231005,000000,31.76,31.92,31.54,31.72,640812,0
+AVA.US,D,20231006,000000,31.3,32.06,31.02,31.94,640922,0
+AVA.US,D,20231009,000000,31.85,32.28,31.81,32.04,520916,0
+AVA.US,D,20231010,000000,32.2,32.37,32.05,32.17,353783,0
+AVA.US,D,20231011,000000,32.27,32.75,32.09,32.74,354204,0
+AVA.US,D,20231012,000000,32.64,32.64,32.03,32.35,392203,0
+AVA.US,D,20231013,000000,32.68,32.77,32.32,32.73,302857,0
+AVA.US,D,20231016,000000,32.82,33.47,32.65,33.14,630598,0
+AVA.US,D,20231017,000000,33.02,33.475,32.95,33.1,618687,0
+AVA.US,D,20231018,000000,32.91,32.97,32.39,32.68,387933,0
+AVA.US,D,20231019,000000,32.57,32.76,32.03,32.06,508062,0
+AVA.US,D,20231020,000000,32.16,32.29,31.45,31.5,569103,0
+AVA.US,D,20231023,000000,31.34,31.7101,31.095,31.1,444529,0
+AVA.US,D,20231024,000000,31.5,31.6,31.28,31.41,439116,0
+AVA.US,D,20231025,000000,31.29,31.685,31.19,31.57,577387,0
+AVA.US,D,20231026,000000,31.88,32.27,31.855,32.15,449885,0
+AVA.US,D,20231027,000000,32.15,32.21,31.54,31.83,648970,0
+AVA.US,D,20231030,000000,32.05,32.35,31.67,32.19,637485,0
+AVA.US,D,20231031,000000,32.31,32.45,31.57,31.69,857439,0
+AVA.US,D,20231101,000000,32.84,34.055,32.5601,33.72,1366928,0
+AVA.US,D,20231102,000000,33.66,34.5899,33.575,34.34,839024,0
+AVA.US,D,20231103,000000,34.94,35.41,34.815,35.04,666780,0
+AVA.US,D,20231106,000000,34.94,35.14,34.55,34.94,632416,0
+AVA.US,D,20231107,000000,34.79,34.96,34.44,34.66,532076,0
+AVA.US,D,20231108,000000,34.45,34.505,33.495,33.87,440784,0
+AVA.US,D,20231109,000000,33.97,34.17,33.565,33.6,370003,0
+AVA.US,D,20231110,000000,33.72,33.73,33.35,33.46,444681,0
+AVA.US,D,20231113,000000,33.35,33.55,33.09,33.3,476559,0
+AVA.US,D,20231114,000000,34.15,35.065,33.975,34.9,1047146,0
+AVA.US,D,20231115,000000,34.75,35.38,34.65,35.14,963297,0
+AVA.US,D,20231116,000000,34.89,35.025,34.51,34.98,611512,0
+AVA.US,D,20231117,000000,35.18,35.4,34.85,35.09,634708,0
+AVA.US,D,20231120,000000,35.09,35.09,34.43,34.92,583439,0
+AVA.US,D,20231121,000000,34.91,34.92,34.44,34.67,497812,0
+AVA.US,D,20231122,000000,34.93,35.08,34.52,34.78,589997,0
+AVA.US,D,20231124,000000,34.82,34.999,34.6,34.74,379638,0
+AVA.US,D,20231127,000000,34.66,34.79,34.31,34.4,483925,0
+AVA.US,D,20231128,000000,34.32,34.62,34.15,34.26,514588,0
+AVA.US,D,20231129,000000,34.29,34.48,33.8,33.93,577162,0
+AVA.US,D,20231130,000000,33.96,34.12,33.68,33.95,560710,0
+AVA.US,D,20231201,000000,33.86,34.93,33.73,34.91,533797,0
+AVA.US,D,20231204,000000,34.87,35.42,34.55,35.18,490756,0
+AVA.US,D,20231205,000000,35.21,35.21,34.44,34.75,455120,0
+AVA.US,D,20231206,000000,34.95,35.37,34.88,35.22,367719,0
+AVA.US,D,20231207,000000,35.22,35.385,35.05,35.16,415330,0
+AVA.US,D,20231208,000000,35.21,35.41,34.93,35.14,296568,0
+AVA.US,D,20231211,000000,35.02,35.19,34.7544,35.05,376150,0
+AVA.US,D,20231212,000000,35.11,35.2,34.7025,35.1,372431,0
+AVA.US,D,20231213,000000,35.08,36.44,34.81,36.3,602624,0
+AVA.US,D,20231214,000000,36.84,37,35.66,35.69,1003758,0
+AVA.US,D,20231215,000000,35.48,35.75,34.69,34.87,1420483,0
+AVA.US,D,20231218,000000,35.05,35.13,34.73,34.81,435424,0
+AVA.US,D,20231219,000000,35.03,35.63,34.99,35.52,505735,0
+AVA.US,D,20231220,000000,35.29,35.78,34.725,34.77,582300,0
+AVA.US,D,20231221,000000,35.02,35.57,34.95,35.56,696537,0
+AVA.US,D,20231222,000000,35.81,36.26,35.64,35.99,511841,0
+AVA.US,D,20231226,000000,36.06,36.23,35.96,35.98,343987,0
+AVA.US,D,20231227,000000,36.03,36.06,35.59,35.63,332502,0
+AVA.US,D,20231228,000000,35.5,35.999,35.37,35.87,363149,0
+AVA.US,D,20231229,000000,35.71,35.8441,35.4,35.74,421853,0
+AVA.US,D,20240102,000000,35.64,36.42,35.55,36.05,573459,0
+AVA.US,D,20240103,000000,36.42,36.49,35.85,36.32,638101,0
+AVA.US,D,20240104,000000,36.22,36.525,36.12,36.2,562808,0
+AVA.US,D,20240105,000000,36.07,36.64,35.89,36.21,344013,0
+AVA.US,D,20240108,000000,36.12,36.54,36.1,36.53,313399,0
+AVA.US,D,20240109,000000,36.26,36.34,36.09,36.21,289259,0
+AVA.US,D,20240110,000000,36.2,36.355,36.02,36.09,281446,0
+AVA.US,D,20240111,000000,35.97,35.97,34.85,35.48,652068,0
+AVA.US,D,20240112,000000,35.98,36.02,35.55,35.69,373342,0
+AVA.US,D,20240116,000000,35.44,35.5585,33.69,33.91,1198379,0
+AVA.US,D,20240117,000000,33.6,34.335,33.53,33.93,642262,0
+AVA.US,D,20240118,000000,33.8,33.94,33.33,33.48,646128,0
+AVA.US,D,20240119,000000,33.6,33.71,33.19,33.66,493622,0
+AVA.US,D,20240122,000000,34.22,34.29,33.83,34.05,812628,0
+AVA.US,D,20240123,000000,34.01,34.29,33.62,34.26,861344,0
+AVA.US,D,20240124,000000,34.57,34.7,33.18,33.4,2999286,0
+AVA.US,D,20240125,000000,34.05,34.23,33.57,33.94,716619,0
+AVA.US,D,20240126,000000,34.21,34.34,33.78,33.78,364798,0
+AVA.US,D,20240129,000000,33.93,34.23,33.51,34.21,523993,0
+AVA.US,D,20240130,000000,34,34.375,33.97,34.14,437937,0
+AVA.US,D,20240131,000000,34.38,34.66,34,34.01,1284106,0
+AVA.US,D,20240201,000000,33.92,34.51,33.685,34.5,489635,0
+AVA.US,D,20240202,000000,34.02,34.4,33.52,34.11,489864,0
+AVA.US,D,20240205,000000,33.64,33.64,33.07,33.08,538511,0
+AVA.US,D,20240206,000000,33.05,33.155,32.8,32.88,438716,0
+AVA.US,D,20240207,000000,32.94,33.09,32.55,32.64,425274,0
+AVA.US,D,20240208,000000,32.69,32.93,32.43,32.9,723707,0
+AVA.US,D,20240209,000000,32.78,33.23,32.7,33.16,428601,0
+AVA.US,D,20240212,000000,33.2,33.53,33.17,33.38,565686,0
+AVA.US,D,20240213,000000,32.81,33,31.91,32.31,1009524,0
+AVA.US,D,20240214,000000,32.49,32.5,32.02,32.28,630281,0
+AVA.US,D,20240215,000000,32.53,33.75,32.53,33.71,808298,0
+AVA.US,D,20240216,000000,33.44,33.85,33.0796,33.57,579935,0
+AVA.US,D,20240220,000000,33.5,34.4,33.5,33.94,632390,0
+AVA.US,D,20240221,000000,33.98,34.6,33.79,34.33,986821,0
+AVA.US,D,20240222,000000,33.63,34.01,33.32,33.99,692454,0
+AVA.US,D,20240223,000000,33.98,34.17,33.83,33.86,422321,0
+AVA.US,D,20240226,000000,33.76,33.82,33.1,33.23,536016,0
+AVA.US,D,20240227,000000,33.49,33.825,33.31,33.78,667087,0
+AVA.US,D,20240228,000000,33.64,33.83,33.48,33.49,608276,0
+AVA.US,D,20240229,000000,33.66,33.91,33.17,33.2,855862,0
+AVA.US,D,20240301,000000,33.2,33.5,32.7,33.31,670166,0
+AVA.US,D,20240304,000000,33.12,33.65,33.05,33.47,737982,0
+AVA.US,D,20240305,000000,33.57,34.21,33.37,33.5,606501,0
+AVA.US,D,20240306,000000,33.78,33.95,33.33,33.34,585278,0
+AVA.US,D,20240307,000000,33.71,34.035,33.665,34.02,633968,0
+AVA.US,D,20240308,000000,34.21,34.248,33.75,34.1,500443,0
+AVA.US,D,20240311,000000,34.14,34.7896,34,34.54,424195,0
+AVA.US,D,20240312,000000,34.32,34.69,33.99,34.44,436186,0
+AVA.US,D,20240313,000000,34.53,34.85,34.12,34.26,377527,0
+AVA.US,D,20240314,000000,34.11,34.2,33.39,33.74,435744,0
+AVA.US,D,20240315,000000,33.56,34.25,33.56,33.94,968854,0
+AVA.US,D,20240318,000000,33.87,34.03,33.46,33.6,498291,0
+AVA.US,D,20240319,000000,33.69,34.08,33.6,33.61,378123,0
+AVA.US,D,20240320,000000,33.56,33.98,33.45,33.71,427136,0
+AVA.US,D,20240321,000000,33.75,34.64,33.75,33.8,565421,0
+AVA.US,D,20240322,000000,34.12,34.12,33.56,33.67,335454,0
+AVA.US,D,20240325,000000,33.83,33.9577,33.5014,33.74,240651,0
+AVA.US,D,20240326,000000,33.87,33.89,33.49,33.7,325088,0
+AVA.US,D,20240327,000000,33.96,34.7,33.96,34.68,474893,0
+AVA.US,D,20240328,000000,34.68,35.09,34.63,35.02,482486,0
+AVA.US,D,20240401,000000,35.06,35.06,34.44,34.7,410651,0
+AVA.US,D,20240402,000000,34.57,35.07,34.57,35.05,495507,0
+AVA.US,D,20240403,000000,34.88,35,34.605,34.66,433031,0
+AVA.US,D,20240404,000000,35.03,35.05,34.27,34.62,362355,0
+AVA.US,D,20240405,000000,34.36,34.65,33.9,34.6,407302,0
+AVA.US,D,20240408,000000,34.67,35.58,34.64,35.44,738699,0
+AVA.US,D,20240409,000000,35.67,35.78,35.245,35.31,363858,0
+AVA.US,D,20240410,000000,34.67,34.67,33.73,33.88,556499,0
+AVA.US,D,20240411,000000,34.18,34.19,33.78,34.14,328746,0
+AVA.US,D,20240412,000000,34.19,34.41,33.76,34,336712,0
+AVA.US,D,20240415,000000,34.11,34.2034,33.41,33.84,389542,0
+AVA.US,D,20240416,000000,33.59,33.59,33,33.11,294900,0
+AVA.US,D,20240417,000000,33.38,33.8,33.22,33.73,309993,0
+AVA.US,D,20240418,000000,33.88,34.45,33.77,34.36,480849,0
+AVA.US,D,20240419,000000,34.33,35.125,34.24,35.08,411329,0
+AVA.US,D,20240422,000000,35.09,35.69,35.04,35.35,432739,0
+AVA.US,D,20240423,000000,35.31,35.79,35.31,35.58,386295,0
+AVA.US,D,20240424,000000,35.29,36.025,35.2,35.79,539489,0
+AVA.US,D,20240425,000000,35.62,35.82,35.44,35.58,400298,0
+AVA.US,D,20240426,000000,35.63,35.795,35.51,35.55,475633,0
+AVA.US,D,20240429,000000,35.75,36.115,35.61,35.72,518273,0
+AVA.US,D,20240430,000000,35.61,36.09,35.32,35.98,668655,0
+AVA.US,D,20240501,000000,37.87,38.63,36.32,36.64,809695,0
+AVA.US,D,20240502,000000,36.69,36.84,36.3,36.79,478072,0
+AVA.US,D,20240503,000000,37.96,37.96,37.11,37.3,514268,0
+AVA.US,D,20240506,000000,37.5,37.78,37.25,37.38,373572,0
+AVA.US,D,20240507,000000,37.53,37.835,37.25,37.75,435006,0
+AVA.US,D,20240508,000000,37.52,37.82,37.45,37.61,424849,0
+AVA.US,D,20240509,000000,37.67,38.305,37.5,38.19,421803,0
+AVA.US,D,20240510,000000,38.24,38.45,37.91,38.42,306621,0
+AVA.US,D,20240513,000000,38.56,38.9099,38.24,38.26,407589,0
+AVA.US,D,20240514,000000,38.64,38.64,38.07,38.25,403934,0
+AVA.US,D,20240515,000000,38.59,38.59,38.0557,38.2,450834,0
+AVA.US,D,20240516,000000,38.2,38.55,38.07,38.44,441023,0
+AVA.US,D,20240517,000000,38.52,38.6,38.27,38.38,358678,0
+AVA.US,D,20240520,000000,38.33,38.59,38.21,38.32,430151,0
+AVA.US,D,20240521,000000,38.32,38.505,38.12,38.3,354751,0
+AVA.US,D,20240522,000000,37.62,37.88,37.4,37.56,424474,0
+AVA.US,D,20240523,000000,37.46,37.46,36.48,36.71,436427,0
+AVA.US,D,20240524,000000,36.98,36.98,36.6,36.78,253960,0
+AVA.US,D,20240528,000000,36.85,37.06,36.43,36.45,327148,0
+AVA.US,D,20240529,000000,36.18,36.18,35.84,36.04,272971,0
+AVA.US,D,20240530,000000,36.26,36.37,35.97,36.26,594115,0
+AVA.US,D,20240531,000000,36.27,37.035,36.08,36.98,771319,0
+AVA.US,D,20240603,000000,37.09,37.24,36.48,36.64,406811,0
+AVA.US,D,20240604,000000,36.51,36.75,36.34,36.44,408824,0
+AVA.US,D,20240605,000000,36.54,36.74,35.925,35.93,359269,0
+AVA.US,D,20240606,000000,35.84,36.01,35.46,35.53,433773,0
+AVA.US,D,20240607,000000,35.12,35.3,34.92,35.04,565090,0
+AVA.US,D,20240610,000000,34.88,35.18,34.73,35.03,470903,0
+AVA.US,D,20240611,000000,34.8,35.12,34.735,34.93,438127,0
+AVA.US,D,20240612,000000,35.51,35.51,34.695,34.72,473665,0
+AVA.US,D,20240613,000000,34.68,34.81,34.45,34.6,347634,0
+AVA.US,D,20240614,000000,34.29,34.52,33.95,34.2,476880,0
+AVA.US,D,20240617,000000,34,34.38,33.85,34.18,401848,0
+AVA.US,D,20240618,000000,33.99,34.19,33.89,34.05,382586,0
+AVA.US,D,20240620,000000,34.09,34.26,33.77,33.82,416736,0
+AVA.US,D,20240621,000000,33.89,34.0299,33.58,33.7,1157931,0
+AVA.US,D,20240624,000000,33.85,34.61,33.8,34.48,475262,0
+AVA.US,D,20240625,000000,34.44,34.7353,33.7,34,445232,0
+AVA.US,D,20240626,000000,33.79,34.1,33.67,33.88,815841,0
+AVA.US,D,20240627,000000,33.95,34.44,33.87,34.37,679731,0
+AVA.US,D,20240628,000000,34.56,34.64,34.32,34.61,1067134,0
+AVA.US,D,20240701,000000,34.93,34.94,34.04,34.2,493303,0
+AVA.US,D,20240702,000000,34.2,34.275,33.91,33.96,414562,0
+AVA.US,D,20240703,000000,33.98,34.18,33.825,33.88,201201,0
+AVA.US,D,20240705,000000,33.9,33.99,33.72,33.76,308267,0
+AVA.US,D,20240708,000000,33.84,34.005,33.51,33.57,350090,0
+AVA.US,D,20240709,000000,33.45,34,33.45,33.9,537111,0
+AVA.US,D,20240710,000000,34.09,34.32,33.95,34.31,326045,0
+AVA.US,D,20240711,000000,34.77,35.76,34.72,35.69,414723,0
+AVA.US,D,20240712,000000,35.92,36.46,35.92,36.05,457400,0
+AVA.US,D,20240715,000000,35.88,36.08,35.715,35.79,403239,0
+AVA.US,D,20240716,000000,36.07,36.9,36.035,36.88,469513,0
+AVA.US,D,20240717,000000,36.98,37.82,36.98,37.3,700406,0
+AVA.US,D,20240718,000000,37.19,37.73,37.1451,37.39,508100,0
+AVA.US,D,20240719,000000,37.26,37.27,36.435,36.76,440172,0
+AVA.US,D,20240722,000000,37.09,37.74,36.87,37.72,518324,0
+AVA.US,D,20240723,000000,37.57,38.095,37.37,38,649874,0
+AVA.US,D,20240724,000000,38.04,39.08,37.995,38.86,632482,0
+AVA.US,D,20240725,000000,38.99,39.78,38.92,39.32,1016031,0
+AVA.US,D,20240726,000000,39.56,39.705,39.165,39.35,484280,0
+AVA.US,D,20240729,000000,39.31,39.37,38.84,38.95,592799,0
+AVA.US,D,20240730,000000,39.06,39.54,38.89,39.53,518674,0
+AVA.US,D,20240731,000000,39.64,39.82,39.18,39.18,1033858,0
+AVA.US,D,20240801,000000,39.33,39.68,38.95,39.62,476571,0
+AVA.US,D,20240802,000000,39.44,39.985,38.9,39.64,507343,0
+AVA.US,D,20240805,000000,38.95,38.98,37.57,37.76,624629,0
+AVA.US,D,20240806,000000,37.56,38.32,37.56,38.17,587951,0
+AVA.US,D,20240807,000000,37.86,38.45,37.4,38.26,742789,0
+AVA.US,D,20240808,000000,38.11,38.415,37.58,38.04,796913,0
+AVA.US,D,20240809,000000,38.04,38.19,37.33,38.04,539851,0
+AVA.US,D,20240812,000000,38.04,38.115,37.4,37.74,460278,0
+AVA.US,D,20240813,000000,38,38.05,37.585,37.81,505310,0
+AVA.US,D,20240814,000000,37.79,38.035,37.71,37.72,428768,0
+AVA.US,D,20240815,000000,37.9,38.22,37.65,37.93,757141,0
+AVA.US,D,20240816,000000,38.08,38.469,38.08,38.23,279417,0
+AVA.US,D,20240819,000000,38.21,38.81,38.2001,38.74,359859,0
+AVA.US,D,20240820,000000,38.65,38.73,38.41,38.53,352317,0
+AVA.US,D,20240821,000000,38.66,39.045,38.5501,38.97,346453,0
+AVA.US,D,20240822,000000,38.49,38.5682,38.11,38.39,318772,0
+AVA.US,D,20240823,000000,38.48,38.99,38.28,38.9,354441,0
+AVA.US,D,20240826,000000,39.19,39.43,38.98,39.1,285524,0
+AVA.US,D,20240827,000000,38.53,38.71,38.08,38.25,405075,0
+AVA.US,D,20240828,000000,38.26,38.56,38.09,38.38,332182,0
+AVA.US,D,20240829,000000,38.48,38.48,38.045,38.13,324176,0
+AVA.US,D,20240830,000000,38.23,38.66,38.14,38.64,587955,0
+AVA.US,D,20240903,000000,38.44,39.1,38.39,39.08,703905,0
+AVA.US,D,20240904,000000,39.12,39.41,38.93,39.14,412559,0
+AVA.US,D,20240905,000000,39.42,39.575,38.93,38.95,586445,0
+AVA.US,D,20240906,000000,39,39.15,38.39,38.41,971975,0
+AVA.US,D,20240909,000000,38.38,38.38,38.07,38.28,437600,0
+AVA.US,D,20240910,000000,38.37,38.8,38.325,38.63,389232,0
+AVA.US,D,20240911,000000,38.39,38.43,37.66,37.8,602218,0
+AVA.US,D,20240912,000000,37.6,37.99,37.58,37.63,544940,0
+AVA.US,D,20240913,000000,37.97,38.54,37.85,38.54,464383,0
+AVA.US,D,20240916,000000,38.77,39.04,38.59,38.97,612841,0
+AVA.US,D,20240917,000000,39.1,39.44,38.78,38.81,399398,0
+AVA.US,D,20240918,000000,38.77,39.26,38.57,38.7,416856,0
+AVA.US,D,20240919,000000,38.74,38.785,38.09,38.34,397725,0
+AVA.US,D,20240920,000000,38.25,38.555,38.11,38.31,1191931,0
+AVA.US,D,20240923,000000,38.45,38.66,38.25,38.62,474176,0
+AVA.US,D,20240924,000000,38.54,38.88,38.22,38.23,375251,0
+AVA.US,D,20240925,000000,38.42,38.56,38.1,38.54,509606,0
+AVA.US,D,20240926,000000,38.54,38.89,38.155,38.19,455393,0
+AVA.US,D,20240927,000000,38.49,38.99,38.37,38.72,352568,0
+AVA.US,D,20240930,000000,38.59,38.81,38.46,38.75,462354,0
+AVA.US,D,20241001,000000,38.76,38.95,38.49,38.65,368712,0
+AVA.US,D,20241002,000000,38.35,38.51,37.93,38.03,421343,0
+AVA.US,D,20241003,000000,38.09,38.09,37.71,37.72,282819,0
+AVA.US,D,20241004,000000,37.6,37.91,37.39,37.88,358945,0
+AVA.US,D,20241007,000000,37.75,37.75,37.05,37.18,335826,0
+AVA.US,D,20241008,000000,37.39,37.55,37.17,37.25,287184,0
+AVA.US,D,20241009,000000,37.24,37.65,37.17,37.41,335603,0
+AVA.US,D,20241010,000000,37.4,37.68,37.12,37.19,319910,0
+AVA.US,D,20241011,000000,37.19,37.78,37.13,37.59,257327,0
+AVA.US,D,20241014,000000,37.58,38,37.49,37.98,329598,0
+AVA.US,D,20241015,000000,38.22,38.68,38.08,38.3,491744,0
+AVA.US,D,20241016,000000,38.54,38.6723,38.35,38.53,420806,0
+AVA.US,D,20241017,000000,38.55,38.56,37.87,37.89,423275,0
+AVA.US,D,20241018,000000,37.94,38.14,37.69,37.98,296510,0
+AVA.US,D,20241021,000000,38,38.285,37.625,37.93,345155,0
+AVA.US,D,20241022,000000,37.93,38.6122,37.93,38.54,390024,0
+AVA.US,D,20241023,000000,38.29,38.53,38.13,38.46,299416,0
+AVA.US,D,20241024,000000,38.61,38.74,38.12,38.36,323301,0
+AVA.US,D,20241025,000000,38.63,38.69,37.76,37.78,310462,0
+AVA.US,D,20241028,000000,38.01,38.29,37.8906,38.19,236437,0
+AVA.US,D,20241029,000000,37.75,37.835,37.38,37.69,392829,0
+AVA.US,D,20241030,000000,37.73,38.04,37.47,37.6,402189,0
+AVA.US,D,20241031,000000,37.48,37.86,37.4164,37.48,572686,0
+AVA.US,D,20241101,000000,37.47,37.655,36.67,36.7,407764,0
+AVA.US,D,20241104,000000,36.47,36.75,36.25,36.4,440666,0
+AVA.US,D,20241105,000000,36.4,37.39,36.23,37.23,668649,0
+AVA.US,D,20241106,000000,36.78,37.68,36.47,37.42,873235,0
+AVA.US,D,20241107,000000,37.28,37.33,36.506,36.55,1037784,0
+AVA.US,D,20241108,000000,36.7,37.5,36.7,37.32,628218,0
+AVA.US,D,20241111,000000,37.62,38.3,37.44,37.93,602555,0
+AVA.US,D,20241112,000000,37.88,38.32,37.57,37.68,851012,0
+AVA.US,D,20241113,000000,37.94,38.01,37.38,37.47,429695,0
+AVA.US,D,20241114,000000,37.42,37.69,37.07,37.19,466049,0
+AVA.US,D,20241115,000000,37.47,37.87,37.345,37.75,476358,0
+AVA.US,D,20241118,000000,37.75,38.82,37.7344,38.64,704709,0
+AVA.US,D,20241119,000000,38.51,38.78,38.23,38.77,652042,0
+AVA.US,D,20241120,000000,38.75,38.935,38.3868,38.52,382184,0
+AVA.US,D,20241121,000000,38.49,39.13,38.36,39.04,381715,0
+AVA.US,D,20241122,000000,39.205,39.4499,39.02,39.13,348465,0
+AVA.US,D,20241125,000000,39.49,39.72,39.21,39.23,606704,0
+AVA.US,D,20241126,000000,38.775,39.005,38.49,38.54,421838,0
+AVA.US,D,20241127,000000,38.81,39.005,38.55,38.6,348283,0
+AVA.US,D,20241129,000000,38.61,38.8199,38.52,38.69,251305,0
+AVA.US,D,20241202,000000,38.74,38.79,37.79,38.06,573693,0
+AVA.US,D,20241203,000000,38.185,38.3475,37.91,37.99,567029,0
+AVA.US,D,20241204,000000,37.84,37.91,37.46,37.51,419456,0
+AVA.US,D,20241205,000000,37.64,37.655,37.28,37.37,280181,0
+AVA.US,D,20241206,000000,37.475,37.475,36.76,37.25,504824,0
+AVA.US,D,20241209,000000,37.3,37.71,37.16,37.42,474872,0
+AVA.US,D,20241210,000000,37.45,37.6,36.89,37.21,456935,0
+AVA.US,D,20241211,000000,37.23,37.23,36.65,36.66,681882,0
+AVA.US,D,20241212,000000,36.55,37.025,36.44,36.48,614743,0
+AVA.US,D,20241213,000000,36.41,36.73,36.145,36.71,616054,0
+AVA.US,D,20241216,000000,36.58,36.78,36.47,36.51,608296,0
+AVA.US,D,20241217,000000,36.445,36.93,36.32,36.74,539439,0
+AVA.US,D,20241218,000000,36.6,36.8,35.37,35.46,683388,0
+AVA.US,D,20241219,000000,35.525,36.18,35.45,35.86,569016,0
+AVA.US,D,20241220,000000,35.595,36.44,35.28,36.19,1705450,0
+AVA.US,D,20241223,000000,36.125,36.53,35.91,36.52,511446,0
+AVA.US,D,20241224,000000,36.52,36.66,36.17,36.66,253403,0
+AVA.US,D,20241226,000000,36.5,36.91,36.35,36.83,382733,0
+AVA.US,D,20241227,000000,36.725,36.75,36.28,36.53,402261,0
+AVA.US,D,20241230,000000,36.49,36.82,36.145,36.67,436180,0
+AVA.US,D,20241231,000000,36.8,36.99,36.4,36.63,424123,0
+AVA.US,D,20250102,000000,36.95,36.985,36.26,36.35,450599,0
+AVA.US,D,20250103,000000,36.5,36.6289,36.22,36.59,577353,0
+AVA.US,D,20250106,000000,36.575,36.575,35.2,35.24,599692,0
+AVA.US,D,20250107,000000,35.5371,36.05,35.4,36.04,659334,0
+AVA.US,D,20250108,000000,35.785,36.59,35.57,36.54,464494,0
+AVA.US,D,20250110,000000,36.04,36.08,34.87,35.2,543728,0
+AVA.US,D,20250113,000000,35.3,35.45,34.8,35.35,359431,0
+AVA.US,D,20250114,000000,35.45,36.03,35.45,35.94,293282,0
+AVA.US,D,20250115,000000,36.285,36.51,35.9,36.01,368410,0
+AVA.US,D,20250116,000000,36.06,37.07,36.02,37.05,410837,0
+AVA.US,D,20250117,000000,37.2,37.43,36.95,37.21,434591,0
+AVA.US,D,20250121,000000,37.59,37.89,37.44,37.62,476821,0
+AVA.US,D,20250122,000000,37.42,37.42,36.19,36.21,451246,0
+AVA.US,D,20250123,000000,36.29,36.29,35.61,35.82,593408,0
+AVA.US,D,20250124,000000,35.48,36.08,35.475,35.98,402735,0
+AVA.US,D,20250127,000000,36.22,36.92,36.03,36.86,462696,0
+AVA.US,D,20250128,000000,36.635,36.86,36.1,36.49,443378,0
+AVA.US,D,20250129,000000,36.365,36.48,35.92,36,399923,0
+AVA.US,D,20250130,000000,36.29,36.68,36.21,36.53,307601,0
+AVA.US,D,20250131,000000,36.5066,36.74,36.35,36.62,583949,0
+AVA.US,D,20250203,000000,36.5,36.9115,36.28,36.76,470189,0
+AVA.US,D,20250204,000000,36.545,36.83,36.28,36.76,475592,0
+AVA.US,D,20250205,000000,37.2,37.3,36.73,36.85,489069,0
+AVA.US,D,20250206,000000,36.85,37.11,36.49,36.73,340186,0
+AVA.US,D,20250207,000000,36.48,36.75,36.41,36.62,361372,0
+AVA.US,D,20250210,000000,36.585,36.86,36.32,36.76,486977,0
+AVA.US,D,20250211,000000,36.805,37.33,36.55,37.22,353429,0
+AVA.US,D,20250212,000000,36.6001,37.21,36.56,36.98,393749,0
+AVA.US,D,20250213,000000,37.095,37.44,37.05,37.25,421385,0
+AVA.US,D,20250214,000000,37.48,37.64,36.74,36.77,306857,0
+AVA.US,D,20250218,000000,36.735,37.15,36.59,37.11,371646,0
+AVA.US,D,20250219,000000,36.91,37.6,36.91,37.41,450824,0
+AVA.US,D,20250220,000000,37.43,37.69,37,37.49,429541,0
+AVA.US,D,20250221,000000,37.66,38.14,37.555,37.94,493808,0
+AVA.US,D,20250224,000000,38.1,38.57,37.74,38.25,646863,0
+AVA.US,D,20250225,000000,38.4001,38.86,38.2431,38.65,651481,0
+AVA.US,D,20250226,000000,38.65,40.17,38.65,39.91,1059950,0
+AVA.US,D,20250227,000000,39.01,40.02,38.5001,39.89,1092110,0
+AVA.US,D,20250228,000000,40.055,40.21,39.58,39.97,1052590,0
+AVA.US,D,20250303,000000,39.84,40.04,39.7,39.92,936805,0
+AVA.US,D,20250304,000000,39.7,40.105,39.7,39.8,1194060,0
+AVA.US,D,20250305,000000,39.6,39.97,39.2794,39.49,837020,0
+AVA.US,D,20250306,000000,39.38,39.535,38.69,39.06,817511,0
+AVA.US,D,20250307,000000,39.39,40,39.02,39.7,851898,0
+AVA.US,D,20250310,000000,39.57,40.23,39.45,39.66,1473229,0
+AVA.US,D,20250311,000000,39.8,39.9248,38.895,39.31,1400909,0
+AVA.US,D,20250312,000000,39.16,39.5,38.77,38.82,864012,0
+AVA.US,D,20250313,000000,39.01,39.592,38.87,39.03,929774,0
+AVA.US,D,20250314,000000,39.03,40.0125,38.99,39.95,877163,0
+AVA.US,D,20250317,000000,39.8642,40.165,39.76,39.99,846278,0
+AVA.US,D,20250318,000000,39.735,39.92,39.375,39.72,1045574,0
+AVA.US,D,20250319,000000,39.64,39.72,39.24,39.59,679438,0
+AVA.US,D,20250320,000000,39.79,40.02,39.54,40,1010242,0
+AVA.US,D,20250321,000000,39.9988,40.2,39.43,39.7,3994423,0
+AVA.US,D,20250324,000000,39.8,40.0582,39.6,39.71,743337,0
+AVA.US,D,20250325,000000,39.725,39.75,39.01,39.65,833083,0
+AVA.US,D,20250326,000000,39.86,40.035,39.77,39.95,663907,0
+AVA.US,D,20250327,000000,40.07,40.18,39.96,40.04,1185762,0
+AVA.US,D,20250328,000000,40.248,41.01,40,41.01,2423822,0
+AVA.US,D,20250331,000000,41.125,41.98,41.01,41.87,1114740,0
+AVA.US,D,20250401,000000,41.86,42.4599,41.41,42.26,1121566,0
+AVA.US,D,20250402,000000,42.25,42.52,42.03,42.43,542463,0
+AVA.US,D,20250403,000000,42.37,43.09,42.1301,42.38,1076541,0
+AVA.US,D,20250404,000000,42.475,42.59,40.53,40.71,1150622,0
+AVA.US,D,20250407,000000,39.5022,40.6,38.51,39.56,1166639,0
+AVA.US,D,20250408,000000,40.09,40.53,39.065,39.55,873893,0
+AVA.US,D,20250409,000000,39.435,40.94,38.27,39.71,990338,0
+AVA.US,D,20250410,000000,39.6009,40.635,39.24,40.14,958111,0
+AVA.US,D,20250411,000000,40.105,40.7674,39.78,40.48,461061,0
+AVA.US,D,20250414,000000,40.79,41.33,40.5301,41.29,1038511,0
+AVA.US,D,20250415,000000,41.445,41.92,41,41.69,725303,0
+AVA.US,D,20250416,000000,41.92,42.3,41.55,41.6,613831,0
+AVA.US,D,20250417,000000,41.59,42.45,41.49,41.84,531623,0
+AVA.US,D,20250421,000000,41.9179,41.94,40.95,41.21,668793,0
+AVA.US,D,20250422,000000,41.74,41.88,41.27,41.86,601466,0
+AVA.US,D,20250423,000000,41.595,41.8299,41.12,41.51,562425,0
+AVA.US,D,20250424,000000,41.38,41.57,41.235,41.26,484695,0
+AVA.US,D,20250425,000000,41.185,41.3664,40.6,41.1,493497,0
+AVA.US,D,20250428,000000,41.1,41.55,40.74,41.33,442718,0
+AVA.US,D,20250429,000000,41.24,41.84,41.17,41.56,613955,0
+AVA.US,D,20250430,000000,41.6,41.75,40.92,41.47,669368,0
+AVA.US,D,20250501,000000,41.63,41.645,41.07,41.23,481883,0
+AVA.US,D,20250502,000000,41.505,41.87,41.09,41.76,539863,0
+AVA.US,D,20250505,000000,41.69,42.14,41.45,41.95,1169418,0
+AVA.US,D,20250506,000000,41.95,42.235,41.78,41.8,1272979,0
+AVA.US,D,20250507,000000,41.35,41.86,40.31,41,1002939,0
+AVA.US,D,20250508,000000,40.855,41.05,40.21,40.5,710627,0
+AVA.US,D,20250509,000000,40.67,40.67,39.71,40,824001,0
+AVA.US,D,20250512,000000,39.855,39.9,39.06,39.24,1481603,0
+AVA.US,D,20250513,000000,39.0464,39.0464,37.75,37.93,1027960,0
+AVA.US,D,20250514,000000,37.935,37.99,37.06,37.47,934057,0
+AVA.US,D,20250515,000000,37.65,38.38,37.6401,38.36,561323,0
+AVA.US,D,20250516,000000,38.42,38.96,38.4,38.95,523007,0
+AVA.US,D,20250519,000000,38.89,39.19,38.55,39.13,1823840,0
+AVA.US,D,20250520,000000,39.09,39.39,39.08,39.21,970547,0
+AVA.US,D,20250521,000000,39.133,39.21,38.36,38.52,490691,0
+AVA.US,D,20250522,000000,38.34,38.36,37.72,38.16,461186,0
+AVA.US,D,20250523,000000,38.303,38.57,38.02,38.47,481142,0
+AVA.US,D,20250527,000000,38.96,38.96,38.65,38.82,627497,0
+AVA.US,D,20250528,000000,38.86,38.86,38.07,38.09,499909,0
+AVA.US,D,20250529,000000,38.36,38.42,37.93,38.4,565901,0
+AVA.US,D,20250530,000000,38.36,38.62,38.23,38.51,729208,0
+AVA.US,D,20250602,000000,38.3,38.66,38.1794,38.35,526530,0
+AVA.US,D,20250603,000000,38.5,38.5,37.92,38.29,425917,0
+AVA.US,D,20250604,000000,38.14,38.26,37.27,37.28,388586,0
+AVA.US,D,20250605,000000,37.2,37.38,36.98,37.2,506540,0
+AVA.US,D,20250606,000000,37.19,37.48,37.08,37.31,454806,0
+AVA.US,D,20250609,000000,37.26,37.55,37.0908,37.31,446990,0
+AVA.US,D,20250610,000000,37.39,37.86,37.29,37.8,462805,0
+AVA.US,D,20250611,000000,37.895,38.055,37.8,37.94,708529,0
+AVA.US,D,20250612,000000,37.945,38,37.59,37.87,566413,0
+AVA.US,D,20250613,000000,38.08,38.08,37.2199,37.31,592941,0
+AVA.US,D,20250616,000000,37.385,37.62,36.73,36.94,577828,0
+AVA.US,D,20250617,000000,36.76,37.26,36.48,37.23,862466,0
+AVA.US,D,20250618,000000,37.285,37.58,37,37.5,974384,0
+AVA.US,D,20250620,000000,37.44,37.84,37.32,37.43,1816517,0
+AVA.US,D,20250623,000000,37.6356,38.215,37.6356,38.19,499083,0
+AVA.US,D,20250624,000000,37.91,38.27,37.89,38.04,682592,0
+AVA.US,D,20250625,000000,37.975,37.975,37.43,37.56,579488,0
+AVA.US,D,20250626,000000,37.635,37.81,37.36,37.72,682968,0
+AVA.US,D,20250627,000000,37.765,37.94,37.4,37.64,1113180,0
+AVA.US,D,20250630,000000,37.59,37.97,37.56,37.95,479795,0
+AVA.US,D,20250701,000000,37.825,38.68,37.72,38.37,853522,0
+AVA.US,D,20250702,000000,38.55,38.55,37.93,38.1,610301,0
+AVA.US,D,20250703,000000,38.05,38.4699,38.05,38.36,289723,0
+AVA.US,D,20250707,000000,38.28,38.52,37.91,38.15,751087,0
+AVA.US,D,20250708,000000,37.67,38.11,37.52,37.97,748252,0
+AVA.US,D,20250709,000000,37.99,38.419,37.76,38.27,599107,0
+AVA.US,D,20250710,000000,38.155,38.515,38,38.29,508892,0
+AVA.US,D,20250711,000000,38.265,38.37,37.84,38.01,443959,0
+AVA.US,D,20250714,000000,38.15,38.3974,37.89,38.06,400700,0
+AVA.US,D,20250715,000000,38.055,38.055,37.41,37.51,456677,0
+AVA.US,D,20250716,000000,37.46,37.755,37.35,37.67,572319,0
+AVA.US,D,20250717,000000,37.67,37.83,37.315,37.54,747765,0
+AVA.US,D,20250718,000000,37.52,37.79,37.22,37.24,837275,0
+AVA.US,D,20250721,000000,37.415,37.86,37.25,37.72,528175,0
+AVA.US,D,20250722,000000,37.8,38.49,37.8,37.91,771468,0
+AVA.US,D,20250723,000000,37.96,38.0057,37.2,37.33,2003179,0
+AVA.US,D,20250724,000000,37.455,37.455,36.92,36.96,629419,0
+AVA.US,D,20250725,000000,37,37.24,36.93,37.17,502754,0
+AVA.US,D,20250728,000000,37.045,37.14,36.76,36.88,616071,0
+AVA.US,D,20250729,000000,36.88,37.21,36.7764,37.12,499789,0
+AVA.US,D,20250730,000000,37.14,37.4699,37.14,37.24,777473,0
+AVA.US,D,20250731,000000,37.025,37.33,36.86,37.3,499585,0
+AVA.US,D,20250801,000000,37.64,37.75,37.22,37.52,533614,0
+AVA.US,D,20250804,000000,37.57,38.295,37.51,38.2,557269,0
+AVA.US,D,20250805,000000,38.15,38.305,37.98,38.25,777108,0
+AVA.US,D,20250806,000000,37.28,37.31,35.88,36.67,1845402,0
+AVA.US,D,20250807,000000,36.64,37.43,36.5,37.43,934581,0
+AVA.US,D,20250808,000000,37.4,37.59,37.24,37.32,1022422,0
+AVA.US,D,20250811,000000,37.5,37.565,37.26,37.37,616665,0
+AVA.US,D,20250812,000000,37.435,37.9,37.29,37.84,847457,0
+AVA.US,D,20250813,000000,37.6869,37.9196,37.57,37.82,885643,0
+AVA.US,D,20250814,000000,37.72,37.82,37.39,37.51,611599,0
+AVA.US,D,20250815,000000,37.51,37.535,37.11,37.29,578021,0
+AVA.US,D,20250818,000000,37.305,37.3999,36.82,36.9,1029186,0
+AVA.US,D,20250819,000000,36.5,37.15,36.45,37.15,885162,0
+AVA.US,D,20250820,000000,37.3,37.58,36.76,36.81,672445,0
+AVA.US,D,20250821,000000,36.78,36.94,36.59,36.62,627660,0
+AVA.US,D,20250822,000000,36.67,37.38,36.67,37.31,675632,0
+AVA.US,D,20250825,000000,37.43,37.43,36.78,36.8,422488,0
+AVA.US,D,20250826,000000,36.8,37.06,36.72,36.79,453177,0
+AVA.US,D,20250827,000000,36.79,37.11,36.79,37.05,561145,0
+AVA.US,D,20250828,000000,36.98,37.06,36.51,36.55,560041,0
+AVA.US,D,20250829,000000,36.62,36.87,36.48,36.54,455748,0
+AVA.US,D,20250902,000000,36.51,36.6999,36.2474,36.46,492932,0
+AVA.US,D,20250903,000000,36.38,36.59,36.2,36.41,694816,0
+AVA.US,D,20250904,000000,36.57,36.7,36.13,36.61,485699,0
+AVA.US,D,20250905,000000,36.7585,36.885,36.48,36.87,665122,0
+AVA.US,D,20250908,000000,36.805,36.805,36.005,36.11,754908,0
+AVA.US,D,20250909,000000,36.08,36.38,35.95,36.19,515065,0
+AVA.US,D,20250910,000000,36.205,36.38,36.01,36.23,504307,0
+AVA.US,D,20250911,000000,36.2,36.545,36.06,36.44,560325,0
+AVA.US,D,20250912,000000,36.365,36.52,36.28,36.39,408575,0
+AVA.US,D,20250915,000000,36.71,36.71,36.03,36.03,585173,0
+AVA.US,D,20250916,000000,36,36.08,35.5,35.55,691799,0
+AVA.US,D,20250917,000000,35.75,36.44,35.7,36.04,897204,0
+AVA.US,D,20250918,000000,36,36.45,35.81,36.41,747194,0
+AVA.US,D,20250919,000000,36.44,36.52,36.31,36.36,1197667,0
+AVA.US,D,20250922,000000,36.435,36.73,36.4,36.59,596976,0
+AVA.US,D,20250923,000000,36.61,36.88,36.44,36.76,602440,0
+AVA.US,D,20250924,000000,36.74,36.83,36.54,36.68,693775,0
+AVA.US,D,20250925,000000,36.9,37.125,36.7,37.07,790982,0
+AVA.US,D,20250926,000000,37.14,37.68,37.115,37.62,522823,0
+AVA.US,D,20250929,000000,37.51,37.615,37.345,37.55,569530,0
+AVA.US,D,20250930,000000,37.48,37.84,37.48,37.81,476946,0
+AVA.US,D,20251001,000000,37.775,37.9349,37.2,37.24,532779,0
+AVA.US,D,20251002,000000,37.18,37.18,36.48,36.72,524294,0
+AVA.US,D,20251003,000000,37.002,37.2,36.81,36.97,724313,0
+AVA.US,D,20251006,000000,37.045,37.38,36.98,37.18,448467,0
+AVA.US,D,20251007,000000,37.15,37.7263,37,37.38,506541,0
+AVA.US,D,20251008,000000,37.45,37.57,37.1701,37.51,409462,0
+AVA.US,D,20251009,000000,37.475,37.57,37.125,37.14,372136,0
+AVA.US,D,20251010,000000,37.4104,37.44,37,37.08,357046,0
+AVA.US,D,20251013,000000,37.13,37.2168,36.69,36.84,386578,0
+AVA.US,D,20251014,000000,37.01,37.4393,36.83,37.33,383624,0
+AVA.US,D,20251015,000000,37.43,38.02,37.36,38.02,580812,0
+AVA.US,D,20251016,000000,38.02,38.48,37.92,38.39,460420,0
+AVA.US,D,20251017,000000,38.4,38.5,38.22,38.44,337926,0
+AVA.US,D,20251020,000000,38.55,39.02,38.425,39.01,326921,0
+AVA.US,D,20251021,000000,39.09,39.175,38.86,38.87,506296,0
+AVA.US,D,20251022,000000,39.065,39.3399,38.84,39.07,512218,0
+AVA.US,D,20251023,000000,39.2659,39.2659,38.4746,38.8,354084,0
+AVA.US,D,20251024,000000,39.04,39.25,38.8,39.17,390912,0
+AVA.US,D,20251027,000000,39.01,39.28,38.83,39,542049,0
+AVA.US,D,20251028,000000,38.95,38.95,38.26,38.85,636620,0
+AVA.US,D,20251029,000000,38.735,38.83,38.12,38.27,652281,0
+AVA.US,D,20251030,000000,38.45,38.59,38.044,38.27,631474,0
+AVA.US,D,20251031,000000,38.03,38.3068,37.62,38.05,989106,0
+AVA.US,D,20251103,000000,37.58,38.14,37.29,38.14,584283,0
+AVA.US,D,20251104,000000,38.23,38.84,38.17,38.69,764829,0
+AVA.US,D,20251105,000000,39.16,40.17,39.16,39.74,765054,0
+AVA.US,D,20251106,000000,39.735,40.85,39.69,40.42,921407,0
+AVA.US,D,20251107,000000,40.73,41.1396,40.5,40.84,764680,0
+AVA.US,D,20251110,000000,40.94,41.305,40.79,41.13,634851,0
+AVA.US,D,20251111,000000,41.13,41.94,41.09,41.86,920004,0
+AVA.US,D,20251112,000000,41.76,41.93,41.57,41.66,773676,0
+AVA.US,D,20251113,000000,41.55,41.6,41.261,41.34,499847,0
+AVA.US,D,20251114,000000,41.345,41.44,40.74,41.11,662695,0
+AVA.US,D,20251117,000000,41.1262,41.31,40.91,40.93,573814,0
+AVA.US,D,20251118,000000,41.34,41.34,40.78,40.89,615341,0
+AVA.US,D,20251119,000000,40.8655,40.965,40.57,40.67,1263834,0
+AVA.US,D,20251120,000000,41.04,41.13,40.74,40.83,655701,0
+AVA.US,D,20251121,000000,41.04,41.51,40.81,41.21,835496,0
+AVA.US,D,20251124,000000,40.71,41.075,40.53,41,840451,0
+AVA.US,D,20251125,000000,41.33,41.525,41.15,41.26,732526,0
+AVA.US,D,20251126,000000,41.335,41.6,41.1867,41.45,1002095,0
+AVA.US,D,20251128,000000,41.47,41.55,41.201,41.38,282095,0
+AVA.US,D,20251201,000000,41.25,41.25,40.53,40.66,694735,0
+AVA.US,D,20251202,000000,40.67,40.87,39.38,39.44,753169,0
+AVA.US,D,20251203,000000,39.6,39.78,38.98,39.33,693026,0
+AVA.US,D,20251204,000000,39.38,39.38,38.52,38.61,781734,0
+AVA.US,D,20251205,000000,38.86,38.9,38.34,38.71,524972,0
+AVA.US,D,20251208,000000,38.8,38.8,38.19,38.25,523392,0
+AVA.US,D,20251209,000000,38.465,38.72,38.29,38.44,413486,0
+AVA.US,D,20251210,000000,38.45,38.79,38.3788,38.58,851214,0
+AVA.US,D,20251211,000000,38.61,39.315,38.61,38.75,698966,0
+AVA.US,D,20251212,000000,38.97,39.31,38.5,38.56,1251298,0
+AVA.US,D,20251215,000000,38.825,38.99,38.33,38.79,1288319,0
+AVA.US,D,20251216,000000,39.08,39.08,38.33,38.47,1016086,0
+AVA.US,D,20251217,000000,38.41,38.92,38.22,38.79,887512,0
+AVA.US,D,20251218,000000,38.89,38.92,38.545,38.58,1173012,0
+AVA.US,D,20251219,000000,38.42,38.45,37.54,37.69,2597043,0
+AVA.US,D,20251222,000000,37.72,38.35,37.64,38.32,851644,0
+AVA.US,D,20251223,000000,38.38,38.63,38.2,38.41,881446,0
+AVA.US,D,20251224,000000,38.41,38.6,38.27,38.37,313943,0
+AVA.US,D,20251226,000000,38.43,38.65,38.295,38.48,412004,0
+AVA.US,D,20251229,000000,38.66,38.82,38.5,38.63,550480,0
+AVA.US,D,20251230,000000,38.63,38.75,38.55,38.71,368610,0
+AVA.US,D,20251231,000000,38.72,38.85,38.46,38.54,386946,0
+AVA.US,D,20260102,000000,38.705,38.85,38.11,38.72,507496,0
+AVA.US,D,20260105,000000,38.52,38.63,38.075,38.46,714010,0
+AVA.US,D,20260106,000000,38.3,38.97,38.3,38.95,678228,0
+AVA.US,D,20260107,000000,39.1,39.17,38.715,38.96,619095,0
+AVA.US,D,20260108,000000,38.89,39.58,38.84,39.19,464255,0
+AVA.US,D,20260109,000000,39.42,39.52,38.88,38.93,589836,0
+AVA.US,D,20260112,000000,39.21,39.425,38.92,39.08,580675,0
+AVA.US,D,20260113,000000,39.225,39.46,38.96,39.22,509927,0
+AVA.US,D,20260114,000000,39.285,39.81,39.25,39.6,515505,0
+AVA.US,D,20260115,000000,39.695,40.21,39.625,40.09,518915,0
+AVA.US,D,20260116,000000,39.9,40.22,39.71,40.18,746240,0
+AVA.US,D,20260120,000000,39.8,40.11,39.41,40.06,483093,0
+AVA.US,D,20260121,000000,40.165,40.45,39.97,40.33,567947,0
+AVA.US,D,20260122,000000,40.47,40.7099,40.07,40.56,738442,0
+AVA.US,D,20260123,000000,40.555,40.555,39.73,40.04,600158,0
+AVA.US,D,20260126,000000,40.2,40.61,39.98,40.24,652115,0
+AVA.US,D,20260127,000000,40.12,41.0555,40.05,40.96,629332,0
+AVA.US,D,20260128,000000,41.03,41.23,40.2,40.36,586342,0
+AVA.US,D,20260129,000000,40.7,40.88,40.365,40.79,627755,0
+AVA.US,D,20260130,000000,40.75,41.31,40.38,41.29,1153727,0
+AVA.US,D,20260202,000000,41.23,41.665,41.125,41.41,662085,0
+AVA.US,D,20260203,000000,41.53,42.39,41.25,42.27,707635,0
+AVA.US,D,20260204,000000,42.36,42.57,41.98,42.13,655105,0
+AVA.US,D,20260205,000000,42.33,42.6642,42.25,42.4,683311,0
+AVA.US,D,20260206,000000,42.56,42.835,41.33,41.5,660160,0
+AVA.US,D,20260209,000000,41.37,41.4752,40.85,40.99,620792,0
+AVA.US,D,20260210,000000,41.57,41.68,40.96,41.51,463847,0
+AVA.US,D,20260211,000000,41.65,41.9,41.44,41.73,495643,0
+AVA.US,D,20260212,000000,42.15,42.68,41.98,42.39,539142,0
+AVA.US,D,20260213,000000,42.59,43.205,42.425,43.08,489371,0
+AVA.US,D,20260217,000000,43.17,43.5,42.67,42.76,830210,0
+AVA.US,D,20260218,000000,42.75,42.75,42.1,42.17,719055,0
diff --git a/daily/us/nyse stocks/1/avtm.us.txt b/daily/us/nyse stocks/1/avtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..170bc4e246f1899cbfe9c14edabc9182d67b381e
--- /dev/null
+++ b/daily/us/nyse stocks/1/avtm.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVTM.US,D,20260203,000000,49.38,49.4956,49.38,49.4956,619,0
+AVTM.US,D,20260204,000000,49.5904,49.68,49.41,49.4315,4030,0
+AVTM.US,D,20260205,000000,48.98,49.03,48.71,48.8166,855,0
+AVTM.US,D,20260206,000000,49.6899,50.0538,49.568,50.0538,3042,0
+AVTM.US,D,20260209,000000,50,50.45,50,50.319,1693,0
+AVTM.US,D,20260210,000000,50.5,50.5,49.4501,50.2556,10485,0
+AVTM.US,D,20260211,000000,50.3,50.3,50.06,50.1436,1210,0
+AVTM.US,D,20260212,000000,50.2211,50.2211,49.2768,49.2768,754,0
+AVTM.US,D,20260213,000000,49.3,49.7,49.3,49.375,825,0
+AVTM.US,D,20260217,000000,49.515,49.515,49.43,49.4579,902,0
+AVTM.US,D,20260218,000000,49.7,49.74,49.6696,49.6696,1112,0
diff --git a/daily/us/nyse stocks/1/avy.us.txt b/daily/us/nyse stocks/1/avy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dee1cd3209d1f6bb4092ef104174d2799aa18e53
--- /dev/null
+++ b/daily/us/nyse stocks/1/avy.us.txt	
@@ -0,0 +1,10442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVY.US,D,19840907,000000,3.93833,3.95354,3.88508,3.95354,379123.71626149,0
+AVY.US,D,19840910,000000,3.95354,4.02209,3.90019,4.02209,236297.56317044,0
+AVY.US,D,19840911,000000,4.02209,4.08313,3.98406,3.98406,328189.65386976,0
+AVY.US,D,19840912,000000,3.96854,3.96854,3.93833,3.93833,274107.07656005,0
+AVY.US,D,19840913,000000,3.93833,3.95354,3.86978,3.95354,969862.05607441,0
+AVY.US,D,19840914,000000,4.02209,4.06762,4.02209,4.06762,383850.53817533,0
+AVY.US,D,19840917,000000,4.06762,4.08313,4.03729,4.06762,621718.30926789,0
+AVY.US,D,19840918,000000,4.06762,4.09806,4.05251,4.08313,145978.7175459,0
+AVY.US,D,19840919,000000,4.08313,4.08313,4.02209,4.02209,275674.24732951,0
+AVY.US,D,19840920,000000,4.02209,4.05251,3.95354,3.96854,1109011.2296857,0
+AVY.US,D,19840921,000000,3.96854,3.98406,3.95354,3.96854,34656.948934753,0
+AVY.US,D,19840924,000000,3.95354,3.95354,3.92341,3.93833,351292.26172448,0
+AVY.US,D,19840925,000000,3.93833,3.95354,3.92341,3.92341,177481.07725736,0
+AVY.US,D,19840926,000000,3.92341,4.02209,3.92341,3.96854,559755.33320528,0
+AVY.US,D,19840927,000000,3.98406,4.05251,3.98406,4.05251,704158.78090797,0
+AVY.US,D,19840928,000000,4.05251,4.06762,4.00698,4.00698,160682.58592811,0
+AVY.US,D,19841001,000000,4.00698,4.02209,3.96854,3.98406,128123.29709305,0
+AVY.US,D,19841002,000000,3.98406,4.02209,3.95354,4.00698,1181476.6796258,0
+AVY.US,D,19841003,000000,4.00698,4.03729,4.00698,4.02209,2221696.4016984,0
+AVY.US,D,19841004,000000,4.03729,4.13618,4.03729,4.08313,474165.334263,0
+AVY.US,D,19841005,000000,4.08313,4.08313,4.05251,4.06762,182210.93632386,0
+AVY.US,D,19841008,000000,4.02209,4.02209,4.00698,4.00698,55663.921458228,0
+AVY.US,D,19841009,000000,4.00698,4.06762,4.00698,4.00698,131274.84916369,0
+AVY.US,D,19841010,000000,4.00698,4.00698,3.96854,3.96854,103445.41939511,0
+AVY.US,D,19841011,000000,4.00698,4.08313,4.00698,4.08313,582336.56318774,0
+AVY.US,D,19841012,000000,4.08313,4.08313,4.03729,4.05251,169085.3749375,0
+AVY.US,D,19841015,000000,4.05251,4.09806,4.00698,4.05251,185360.46362605,0
+AVY.US,D,19841016,000000,4.05251,4.05251,4.00698,4.03729,80342.811540384,0
+AVY.US,D,19841017,000000,4.03729,4.08313,4.00698,4.08313,374394.86957922,0
+AVY.US,D,19841018,000000,4.08313,4.12087,4.05251,4.12087,1473430.0651807,0
+AVY.US,D,19841019,000000,4.12087,4.13618,4.08313,4.13618,936778.35221442,0
+AVY.US,D,19841022,000000,4.12087,4.12087,4.08313,4.08313,582336.56318774,0
+AVY.US,D,19841023,000000,4.09806,4.13618,4.09806,4.13618,106595.95908153,0
+AVY.US,D,19841024,000000,4.13618,4.13618,4.08313,4.09806,32555.239298188,0
+AVY.US,D,19841025,000000,4.06762,4.06762,4.03729,4.03729,113421.45347928,0
+AVY.US,D,19841026,000000,3.98406,3.98406,3.96854,3.96854,74043.756935995,0
+AVY.US,D,19841029,000000,3.96854,4.00698,3.95354,4.00698,77186.197548664,0
+AVY.US,D,19841030,000000,3.96854,3.96854,3.92341,3.95354,124975.7945593,0
+AVY.US,D,19841031,000000,3.95354,3.95354,3.90019,3.90019,108172.24130895,0
+AVY.US,D,19841101,000000,3.90019,3.98406,3.88508,3.98406,121299.82746374,0
+AVY.US,D,19841102,000000,3.98406,4.05251,3.96854,4.03729,122875.09730695,0
+AVY.US,D,19841105,000000,4.03729,4.03729,4.00698,4.02209,64063.673314963,0
+AVY.US,D,19841106,000000,4.02209,4.08313,4.00698,4.08313,167508.08032586,0
+AVY.US,D,19841107,000000,4.08313,4.08313,3.96854,3.96854,453163.42366063,0
+AVY.US,D,19841108,000000,3.96854,4.02209,3.95354,3.95354,167508.08032586,0
+AVY.US,D,19841109,000000,3.95354,4.00698,3.95354,3.98406,106595.95908153,0
+AVY.US,D,19841112,000000,3.96854,3.96854,3.90019,3.90019,119722.53285211,0
+AVY.US,D,19841113,000000,3.90019,3.92341,3.83945,3.83945,172230.85270282,0
+AVY.US,D,19841114,000000,3.83945,3.96854,3.80873,3.95354,329769.98563406,0
+AVY.US,D,19841115,000000,3.95354,4.02209,3.90019,4.00698,198489.06216506,0
+AVY.US,D,19841116,000000,4.00698,4.00698,3.95354,3.95354,67217.250154031,0
+AVY.US,D,19841119,000000,3.95354,4.00698,3.95354,3.95354,98190.132919485,0
+AVY.US,D,19841120,000000,3.95354,4.00698,3.92341,3.98406,301933.46917596,0
+AVY.US,D,19841121,000000,3.98406,4.02209,3.96854,3.98406,121299.82746374,0
+AVY.US,D,19841123,000000,3.98406,4.02209,3.95354,3.95354,114995.71093827,0
+AVY.US,D,19841126,000000,3.96854,4.00698,3.96854,3.98406,336587.38095806,0
+AVY.US,D,19841127,000000,3.98406,4.00698,3.95354,4.00698,65639.955542388,0
+AVY.US,D,19841128,000000,4.00698,4.03729,3.98406,4.03729,98190.132919485,0
+AVY.US,D,19841129,000000,4.02209,4.02209,3.96854,3.98406,100294.8797087,0
+AVY.US,D,19841130,000000,3.98406,3.98406,3.95354,3.98406,106595.95908153,0
+AVY.US,D,19841203,000000,3.98406,4.02209,3.98406,4.00698,280400.05685912,0
+AVY.US,D,19841204,000000,4.00698,4.00698,3.90019,3.90019,250997.3820158,0
+AVY.US,D,19841205,000000,3.90019,3.90019,3.82414,3.85466,505670.73112713,0
+AVY.US,D,19841206,000000,3.83945,3.83945,3.80873,3.80873,328189.65386976,0
+AVY.US,D,19841207,000000,3.79342,3.79342,3.74008,3.7708,383850.53817533,0
+AVY.US,D,19841210,000000,3.7708,3.79342,3.72487,3.75558,198489.06216506,0
+AVY.US,D,19841211,000000,3.79342,3.83945,3.79342,3.83945,152802.18717521,0
+AVY.US,D,19841212,000000,3.83945,3.86978,3.82414,3.86978,77186.197548664,0
+AVY.US,D,19841213,000000,3.86978,3.86978,3.80873,3.82414,291957.4350918,0
+AVY.US,D,19841214,000000,3.82414,3.88508,3.82414,3.86978,77186.197548664,0
+AVY.US,D,19841217,000000,3.88508,3.98406,3.88508,3.92341,329769.98563406,0
+AVY.US,D,19841218,000000,3.92341,3.95354,3.90019,3.95354,1183052.9618532,0
+AVY.US,D,19841219,000000,3.95354,4.00698,3.86978,3.88508,589159.02043284,0
+AVY.US,D,19841220,000000,3.88508,3.92341,3.85466,3.88508,895820.32390685,0
+AVY.US,D,19841221,000000,3.92341,3.95354,3.92341,3.92341,364419.84787928,0
+AVY.US,D,19841224,000000,3.92341,3.95354,3.92341,3.93833,24682.939619029,0
+AVY.US,D,19841226,000000,3.93833,4.02209,3.93833,4.02209,87165.268785478,0
+AVY.US,D,19841227,000000,4.02209,4.05251,4.02209,4.02209,30976.932302327,0
+AVY.US,D,19841228,000000,4.03729,4.09806,4.03729,4.09806,65639.955542388,0
+AVY.US,D,19841231,000000,4.09806,4.22033,4.08313,4.22033,182210.93632386,0
+AVY.US,D,19850102,000000,4.22033,4.22033,4.15158,4.1671,428479.47165737,0
+AVY.US,D,19850103,000000,4.1671,4.22033,4.1671,4.20483,908950.94721429,0
+AVY.US,D,19850104,000000,4.1821,4.1821,4.08313,4.08313,198489.06216506,0
+AVY.US,D,19850107,000000,4.06762,4.06762,3.95354,4.06762,338164.6755697,0
+AVY.US,D,19850108,000000,4.06762,4.08313,4.03729,4.06762,54081.564925496,0
+AVY.US,D,19850109,000000,4.03729,4.03729,4.00698,4.03729,306659.27870558,0
+AVY.US,D,19850110,000000,4.03729,4.12087,4.00698,4.12087,462617.0674883,0
+AVY.US,D,19850111,000000,4.1821,4.23555,4.1821,4.23555,185360.46362605,0
+AVY.US,D,19850114,000000,4.23555,4.23555,4.1821,4.22033,761392.91028831,0
+AVY.US,D,19850115,000000,4.23555,4.36524,4.23555,4.36524,805504.51543496,0
+AVY.US,D,19850116,000000,4.41789,4.47903,4.41789,4.44871,226318.49193364,0
+AVY.US,D,19850117,000000,4.46393,4.50985,4.46393,4.49444,318212.60740138,0
+AVY.US,D,19850118,000000,4.50985,4.59352,4.50985,4.50985,674227.64150283,0
+AVY.US,D,19850121,000000,4.50985,4.60853,4.46393,4.53238,331339.18117195,0
+AVY.US,D,19850122,000000,4.53238,4.59352,4.53238,4.57831,315059.03056232,0
+AVY.US,D,19850123,000000,4.57831,4.60853,4.57831,4.60853,264123.95578636,0
+AVY.US,D,19850124,000000,4.60853,4.66217,4.57831,4.66217,449480.36987555,0
+AVY.US,D,19850125,000000,4.66217,4.66217,4.60853,4.60853,602292.68089292,0
+AVY.US,D,19850128,000000,4.60853,4.67718,4.60853,4.67718,559755.33320528,0
+AVY.US,D,19850129,000000,4.67718,4.8448,4.66217,4.8294,415350.87311837,0
+AVY.US,D,19850130,000000,4.87513,4.97421,4.87513,4.97421,1094312.4232246,0
+AVY.US,D,19850131,000000,4.97421,4.97421,4.8294,4.92866,820731.78645788,0
+AVY.US,D,19850201,000000,4.90546,4.90546,4.85992,4.85992,233141.96156294,0
+AVY.US,D,19850204,000000,4.85992,4.97421,4.76114,4.95919,580757.24380767,0
+AVY.US,D,19850205,000000,4.97421,5.00502,4.97421,4.98971,392253.32718472,0
+AVY.US,D,19850206,000000,5.00502,5.05816,5.00502,5.02003,162257.85577131,0
+AVY.US,D,19850207,000000,5.02003,5.17225,5.02003,5.14162,393823.53510684,0
+AVY.US,D,19850208,000000,5.12681,5.12681,5.07357,5.07357,733562.46813553,0
+AVY.US,D,19850211,000000,5.07357,5.1039,5.07357,5.07357,393823.53510684,0
+AVY.US,D,19850212,000000,5.07357,5.14162,5.05816,5.12681,287231.62556217,0
+AVY.US,D,19850213,000000,5.14162,5.18766,5.14162,5.14162,234721.28094303,0
+AVY.US,D,19850214,000000,5.14162,5.14162,5.07357,5.07357,138096.29402456,0
+AVY.US,D,19850215,000000,5.07357,5.1039,4.95919,5.05816,267278.54500964,0
+AVY.US,D,19850219,000000,4.98971,4.98971,4.90546,4.90546,270952.48733676,0
+AVY.US,D,19850220,000000,4.90546,5.02003,4.90546,4.98971,812330.0098327,0
+AVY.US,D,19850221,000000,4.98971,5.02003,4.87513,4.87513,134425.38885011,0
+AVY.US,D,19850222,000000,4.87513,4.92866,4.85992,4.92866,293531.69255078,0
+AVY.US,D,19850225,000000,4.97421,5.04304,4.97421,4.98971,746693.09144298,0
+AVY.US,D,19850226,000000,4.98971,4.98971,4.95919,4.98971,71942.047299431,0
+AVY.US,D,19850227,000000,4.98971,5.04304,4.94388,4.94388,182210.93632386,0
+AVY.US,D,19850228,000000,4.92866,4.92866,4.8294,4.8294,241023.37270006,0
+AVY.US,D,19850301,000000,4.8294,4.89044,4.8294,4.87513,275674.24732951,0
+AVY.US,D,19850304,000000,4.8448,4.8448,4.76114,4.77625,108172.24130895,0
+AVY.US,D,19850305,000000,4.79136,4.85992,4.79136,4.80648,183785.19378285,0
+AVY.US,D,19850306,000000,4.80648,4.8448,4.77625,4.77625,160682.58592811,0
+AVY.US,D,19850307,000000,4.77625,4.77625,4.60853,4.63154,300357.18694854,0
+AVY.US,D,19850308,000000,4.63154,4.66217,4.60853,4.60853,159105.29131648,0
+AVY.US,D,19850311,000000,4.60853,4.64696,4.56299,4.56299,548202.00450947,0
+AVY.US,D,19850312,000000,4.59352,4.60853,4.59352,4.59352,406955.17079851,0
+AVY.US,D,19850313,000000,4.59352,4.64696,4.56299,4.60853,100294.8797087,0
+AVY.US,D,19850314,000000,4.63154,4.66217,4.63154,4.64696,121299.82746374,0
+AVY.US,D,19850315,000000,4.64696,4.66217,4.64696,4.66217,145978.7175459,0
+AVY.US,D,19850318,000000,4.66217,4.66217,4.60853,4.60853,93466.348158302,0
+AVY.US,D,19850319,000000,4.60853,4.60853,4.59352,4.60853,47785.547473761,0
+AVY.US,D,19850320,000000,4.60853,4.76114,4.60853,4.7075,961458.2546808,0
+AVY.US,D,19850321,000000,4.69229,4.69229,4.60853,4.66217,206889.82640601,0
+AVY.US,D,19850322,000000,4.66217,4.67718,4.60853,4.60853,172230.85270282,0
+AVY.US,D,19850325,000000,4.60853,4.66217,4.59352,4.64696,64063.673314963,0
+AVY.US,D,19850326,000000,4.63154,4.63154,4.60853,4.63154,26256.1846938,0
+AVY.US,D,19850327,000000,4.63154,4.63154,4.53238,4.53238,98190.132919485,0
+AVY.US,D,19850328,000000,4.53238,4.54748,4.31141,4.33471,1045476.0209326,0
+AVY.US,D,19850329,000000,4.33471,4.46393,4.33471,4.46393,311908.49087591,0
+AVY.US,D,19850401,000000,4.46393,4.46393,4.39528,4.39528,132851.1313911,0
+AVY.US,D,19850402,000000,4.41789,4.53238,4.41789,4.47903,430055.75388479,0
+AVY.US,D,19850403,000000,4.44871,4.44871,4.4332,4.4332,329769.98563406,0
+AVY.US,D,19850404,000000,4.4332,4.44871,4.4332,4.44871,65639.955542388,0
+AVY.US,D,19850408,000000,4.4332,4.4332,4.34964,4.41789,603865.9259677,0
+AVY.US,D,19850409,000000,4.41789,4.4332,4.39528,4.4332,80342.811540384,0
+AVY.US,D,19850410,000000,4.4332,4.47903,4.4332,4.47903,275674.24732951,0
+AVY.US,D,19850411,000000,4.46393,4.46393,4.4332,4.4332,164360.57779211,0
+AVY.US,D,19850412,000000,4.4332,4.46393,4.4332,4.4332,482568.12327239,0
+AVY.US,D,19850415,000000,4.4332,4.44871,4.4332,4.44871,109747.51115216,0
+AVY.US,D,19850416,000000,4.44871,4.44871,4.39528,4.39528,193764.26501966,0
+AVY.US,D,19850417,000000,4.39528,4.44871,4.39528,4.41789,1163624.2963256,0
+AVY.US,D,19850418,000000,4.41789,4.46393,4.41789,4.44871,182210.93632386,0
+AVY.US,D,19850419,000000,4.44871,4.46393,4.41789,4.44871,113421.45347928,0
+AVY.US,D,19850422,000000,4.41789,4.41789,4.2962,4.34964,321882.50019163,0
+AVY.US,D,19850423,000000,4.34964,4.38016,4.31141,4.34964,599138.09166964,0
+AVY.US,D,19850424,000000,4.38016,4.4332,4.38016,4.41789,288805.88302117,0
+AVY.US,D,19850425,000000,4.41789,4.44871,4.41789,4.4332,162257.85577131,0
+AVY.US,D,19850426,000000,4.44871,4.47903,4.44871,4.44871,151225.90494779,0
+AVY.US,D,19850429,000000,4.47903,4.56299,4.47903,4.54748,224741.19732199,0
+AVY.US,D,19850430,000000,4.54748,4.56299,4.53238,4.53238,24682.939619029,0
+AVY.US,D,19850501,000000,4.49444,4.49444,4.38016,4.41789,684205.70035543,0
+AVY.US,D,19850502,000000,4.38016,4.38016,4.28118,4.31141,1214030.9065397,0
+AVY.US,D,19850503,000000,4.31141,4.34964,4.2962,4.31141,672653.38404384,0
+AVY.US,D,19850506,000000,4.33471,4.36524,4.33471,4.34964,114995.71093827,0
+AVY.US,D,19850507,000000,4.34964,4.34964,4.2962,4.34964,418506.47472586,0
+AVY.US,D,19850508,000000,4.34964,4.34964,4.2962,4.34964,1407790.1096384,0
+AVY.US,D,19850509,000000,4.36524,4.38016,4.36524,4.36524,948331.68091023,0
+AVY.US,D,19850510,000000,4.39528,4.44871,4.39528,4.4332,280400.05685912,0
+AVY.US,D,19850513,000000,4.4332,4.44871,4.39528,4.41789,726737.986122,0
+AVY.US,D,19850514,000000,4.41789,4.41789,4.38016,4.39528,879544.22283408,0
+AVY.US,D,19850515,000000,4.36524,4.36524,4.28118,4.28118,270952.48733676,0
+AVY.US,D,19850516,000000,4.28118,4.2962,4.20483,4.2962,1012393.3294568,0
+AVY.US,D,19850517,000000,4.33471,4.44871,4.33471,4.44871,488868.190261,0
+AVY.US,D,19850520,000000,4.44871,4.53238,4.44871,4.46393,600715.38628129,0
+AVY.US,D,19850521,000000,4.46393,4.46393,4.38016,4.41789,525095.34711787,0
+AVY.US,D,19850522,000000,4.41789,4.4332,4.38016,4.38016,160682.58592811,0
+AVY.US,D,19850523,000000,4.38016,4.38016,4.33471,4.36524,280400.05685912,0
+AVY.US,D,19850524,000000,4.36524,4.38016,4.33471,4.33471,116571.99316569,0
+AVY.US,D,19850528,000000,4.33471,4.34964,4.22033,4.25056,383850.53817533,0
+AVY.US,D,19850529,000000,4.25056,4.25056,4.20483,4.20483,282503.79126412,0
+AVY.US,D,19850530,000000,4.15158,4.15158,4.05251,4.15158,1061749.0848526,0
+AVY.US,D,19850531,000000,4.15158,4.22033,4.13618,4.1821,610691.42036545,0
+AVY.US,D,19850603,000000,4.1821,4.22033,4.15158,4.20483,1107437.9846109,0
+AVY.US,D,19850604,000000,4.20483,4.23555,4.1671,4.20483,615416.21751085,0
+AVY.US,D,19850605,000000,4.1821,4.1821,4.12087,4.13618,518796.29251349,0
+AVY.US,D,19850606,000000,4.13618,4.13618,4.05251,4.13618,1204578.2750963,0
+AVY.US,D,19850607,000000,4.13618,4.23555,4.12087,4.23555,1803193.9765095,0
+AVY.US,D,19850610,000000,4.23555,4.39528,4.20483,4.38016,341318.25240877,0
+AVY.US,D,19850611,000000,4.38016,4.44871,4.34964,4.4332,270952.48733676,0
+AVY.US,D,19850612,000000,4.4332,4.44871,4.39528,4.39528,321882.50019163,0
+AVY.US,D,19850613,000000,4.34964,4.34964,4.28118,4.28118,231567.70410396,0
+AVY.US,D,19850614,000000,4.28118,4.34964,4.28118,4.34964,341318.25240877,0
+AVY.US,D,19850617,000000,4.34964,4.34964,4.28118,4.28118,159105.29131648,0
+AVY.US,D,19850618,000000,4.2962,4.34964,4.2962,4.34964,169085.3749375,0
+AVY.US,D,19850619,000000,4.34964,4.36524,4.34964,4.34964,129700.5917047,0
+AVY.US,D,19850620,000000,4.34964,4.36524,4.1821,4.22033,526677.7036506,0
+AVY.US,D,19850621,000000,4.22033,4.22033,4.1671,4.1671,559755.33320528,0
+AVY.US,D,19850624,000000,4.1671,4.1821,3.98406,4.05251,850139.52322231,0
+AVY.US,D,19850625,000000,4.05251,4.13618,4.05251,4.13618,904221.0881478,0
+AVY.US,D,19850626,000000,4.1821,4.23555,4.1821,4.22033,484143.39311561,0
+AVY.US,D,19850627,000000,4.22033,4.23555,4.13618,4.20483,1261812.4044767,0
+AVY.US,D,19850628,000000,4.20483,4.33471,4.09806,4.12087,1718127.3802079,0
+AVY.US,D,19850701,000000,4.12087,4.1671,3.95354,3.96854,704158.78090797,0
+AVY.US,D,19850702,000000,4.00698,4.22033,4.00698,4.15158,1102711.1626971,0
+AVY.US,D,19850703,000000,4.23555,4.2962,4.23555,4.28118,691032.2071374,0
+AVY.US,D,19850705,000000,4.2962,4.36524,4.2962,4.36524,434781.56341442,0
+AVY.US,D,19850708,000000,4.36524,4.38016,4.34964,4.38016,1229261.2147153,0
+AVY.US,D,19850709,000000,4.38016,4.39528,4.31141,4.31141,424804.51694604,0
+AVY.US,D,19850710,000000,4.34964,4.50985,4.34964,4.50985,214768.20039048,0
+AVY.US,D,19850711,000000,4.54748,4.69229,4.54748,4.63154,672653.38404384,0
+AVY.US,D,19850712,000000,4.63154,4.67718,4.63154,4.63154,653223.70613201,0
+AVY.US,D,19850715,000000,4.63154,4.66217,4.54748,4.56299,372298.22186375,0
+AVY.US,D,19850716,000000,4.59352,4.7075,4.59352,4.7075,495695.70942718,0
+AVY.US,D,19850717,000000,4.7075,4.77625,4.67718,4.77625,338164.6755697,0
+AVY.US,D,19850718,000000,4.77625,4.87513,4.76114,4.80648,426906.2265826,0
+AVY.US,D,19850719,000000,4.80648,4.8448,4.77625,4.8448,190613.72533326,0
+AVY.US,D,19850722,000000,4.8448,4.85992,4.76114,4.77625,145978.7175459,0
+AVY.US,D,19850723,000000,4.77625,4.79136,4.63154,4.7075,610691.42036545,0
+AVY.US,D,19850724,000000,4.67718,4.67718,4.59352,4.60853,154383.53132373,0
+AVY.US,D,19850725,000000,4.60853,4.64696,4.56299,4.57831,129700.5917047,0
+AVY.US,D,19850726,000000,4.57831,4.64696,4.54748,4.64696,861683.74046015,0
+AVY.US,D,19850729,000000,4.64696,4.64696,4.57831,4.59352,78766.52931296,0
+AVY.US,D,19850730,000000,4.59352,4.59352,4.50985,4.59352,392253.32718472,0
+AVY.US,D,19850731,000000,4.60853,4.7075,4.60853,4.66217,379123.71626149,0
+AVY.US,D,19850801,000000,4.67718,4.77625,4.67718,4.77625,657951.54043007,0
+AVY.US,D,19850802,000000,4.77625,4.79136,4.7075,4.7075,164360.57779211,0
+AVY.US,D,19850805,000000,4.67718,4.67718,4.57831,4.63154,433207.30595542,0
+AVY.US,D,19850806,000000,4.63154,4.64696,4.56299,4.60853,615416.21751085,0
+AVY.US,D,19850807,000000,4.60853,4.64696,4.56299,4.63154,700479.77665976,0
+AVY.US,D,19850808,000000,4.63154,4.67718,4.60853,4.63154,62482.32916645,0
+AVY.US,D,19850809,000000,4.63154,4.64696,4.54748,4.57831,464190.31256307,0
+AVY.US,D,19850812,000000,4.57831,4.67718,4.57831,4.57831,278828.83655279,0
+AVY.US,D,19850813,000000,4.57831,4.57831,4.47903,4.47903,231567.70410396,0
+AVY.US,D,19850814,000000,4.47903,4.47903,4.4332,4.47903,122875.09730695,0
+AVY.US,D,19850815,000000,4.47903,4.47903,4.4332,4.4332,264123.95578636,0
+AVY.US,D,19850816,000000,4.44871,4.47903,4.44871,4.44871,338164.6755697,0
+AVY.US,D,19850819,000000,4.44871,4.44871,4.34964,4.39528,579186.02350133,0
+AVY.US,D,19850820,000000,4.39528,4.44871,4.39528,4.41789,71942.047299431,0
+AVY.US,D,19850821,000000,4.41789,4.44871,4.39528,4.39528,108172.24130895,0
+AVY.US,D,19850822,000000,4.39528,4.41789,4.33471,4.33471,837009.91229907,0
+AVY.US,D,19850823,000000,4.33471,4.33471,4.31141,4.33471,113421.45347928,0
+AVY.US,D,19850826,000000,4.33471,4.34964,4.28118,4.31141,169085.3749375,0
+AVY.US,D,19850827,000000,4.31141,4.34964,4.31141,4.33471,472590.0644198,0
+AVY.US,D,19850828,000000,4.33471,4.33471,4.28118,4.31141,571308.66190109,0
+AVY.US,D,19850829,000000,4.31141,4.33471,4.28118,4.33471,152802.18717521,0
+AVY.US,D,19850830,000000,4.34964,4.44871,4.34964,4.41789,157532.0462417,0
+AVY.US,D,19850903,000000,4.41789,4.41789,4.33471,4.33471,90317.833240327,0
+AVY.US,D,19850904,000000,4.41789,4.50985,4.41789,4.46393,651650.46105725,0
+AVY.US,D,19850905,000000,4.46393,4.46393,4.4332,4.44871,49354.743011659,0
+AVY.US,D,19850906,000000,4.44871,4.46393,4.31141,4.34964,224741.19732199,0
+AVY.US,D,19850909,000000,4.34964,4.38016,4.28118,4.28118,167508.08032586,0
+AVY.US,D,19850910,000000,4.28118,4.2962,4.25056,4.26577,237868.78347678,0
+AVY.US,D,19850911,000000,4.26577,4.26577,4.13618,4.13618,379123.71626149,0
+AVY.US,D,19850912,000000,4.15158,4.23555,4.15158,4.15158,362843.56565186,0
+AVY.US,D,19850913,000000,4.1671,4.1821,4.1671,4.1821,247844.81756094,0
+AVY.US,D,19850916,000000,4.15158,4.15158,4.12087,4.12087,338164.6755697,0
+AVY.US,D,19850917,000000,4.09806,4.09806,3.98406,3.98406,339740.95779713,0
+AVY.US,D,19850918,000000,4.00698,4.09806,4.00698,4.08313,881120.5050615,0
+AVY.US,D,19850919,000000,4.08313,4.08313,3.98406,4.03729,529823.18141592,0
+AVY.US,D,19850920,000000,4.05251,4.13618,4.05251,4.06762,1111107.8774012,0
+AVY.US,D,19850923,000000,4.08313,4.23555,4.08313,4.23555,221592.68240401,0
+AVY.US,D,19850924,000000,4.23555,4.26577,4.23555,4.23555,453163.42366063,0
+AVY.US,D,19850925,000000,4.23555,4.26577,4.12087,4.1821,497275.02880727,0
+AVY.US,D,19850926,000000,4.1821,4.23555,4.13618,4.23555,180635.66648065,0
+AVY.US,D,19850930,000000,4.23555,4.23555,3.98406,3.98406,592308.54773503,0
+AVY.US,D,19851001,000000,4.03729,4.22033,4.03729,4.22033,884272.05713213,0
+AVY.US,D,19851002,000000,4.25056,4.34964,4.25056,4.34964,969862.05607441,0
+AVY.US,D,19851003,000000,4.33471,4.33471,4.26577,4.26577,116571.99316569,0
+AVY.US,D,19851004,000000,4.31141,4.33471,4.31141,4.31141,278828.83655279,0
+AVY.US,D,19851007,000000,4.2962,4.2962,4.20483,4.26577,351292.26172448,0
+AVY.US,D,19851008,000000,4.25056,4.25056,4.1821,4.25056,515121.33780215,0
+AVY.US,D,19851009,000000,4.26577,4.31141,4.26577,4.31141,434781.56341442,0
+AVY.US,D,19851010,000000,4.31141,4.34964,4.28118,4.31141,436359.87041028,0
+AVY.US,D,19851011,000000,4.31141,4.34964,4.28118,4.31141,396972.05002481,0
+AVY.US,D,19851014,000000,4.33471,4.34964,4.33471,4.34964,180635.66648065,0
+AVY.US,D,19851015,000000,4.34964,4.36524,4.34964,4.36524,451062.72640828,0
+AVY.US,D,19851016,000000,4.36524,4.41789,4.34964,4.41789,661101.06773227,0
+AVY.US,D,19851017,000000,4.44871,4.64696,4.44871,4.64696,518796.29251349,0
+AVY.US,D,19851018,000000,4.63154,4.63154,4.49444,4.56299,566058.43734654,0
+AVY.US,D,19851021,000000,4.53238,4.53238,4.49444,4.50985,83493.351226797,0
+AVY.US,D,19851022,000000,4.50985,4.60853,4.50985,4.60853,116571.99316569,0
+AVY.US,D,19851023,000000,4.60853,4.63154,4.59352,4.60853,650072.15406138,0
+AVY.US,D,19851024,000000,4.60853,4.63154,4.57831,4.57831,428479.47165737,0
+AVY.US,D,19851025,000000,4.57831,4.57831,4.46393,4.46393,75617.002010766,0
+AVY.US,D,19851028,000000,4.47903,4.50985,4.47903,4.47903,126549.03963407,0
+AVY.US,D,19851029,000000,4.47903,4.50985,4.46393,4.47903,256250.64372298,0
+AVY.US,D,19851030,000000,4.47903,4.60853,4.44871,4.60853,545051.46482306,0
+AVY.US,D,19851031,000000,4.60853,4.60853,4.54748,4.54748,739867.59704522,0
+AVY.US,D,19851101,000000,4.54748,4.59352,4.50985,4.54748,374394.86957922,0
+AVY.US,D,19851104,000000,4.54748,4.57831,4.50985,4.57831,108172.24130895,0
+AVY.US,D,19851105,000000,4.54748,4.54748,4.49444,4.54748,233141.96156294,0
+AVY.US,D,19851106,000000,4.54748,4.57831,4.44871,4.46393,173809.15969868,0
+AVY.US,D,19851107,000000,4.46393,4.60853,4.44871,4.60853,536653.73773476,0
+AVY.US,D,19851108,000000,4.60853,4.66217,4.59352,4.63154,959885.00960604,0
+AVY.US,D,19851111,000000,4.63154,4.80648,4.60853,4.74593,1020794.0936978,0
+AVY.US,D,19851112,000000,4.74593,4.74593,4.69229,4.73042,226318.49193364,0
+AVY.US,D,19851113,000000,4.73042,4.73042,4.60853,4.60853,308760.98834214,0
+AVY.US,D,19851114,000000,4.60853,4.66217,4.60853,4.63154,131274.84916369,0
+AVY.US,D,19851115,000000,4.63154,4.69229,4.60853,4.63154,321882.50019163,0
+AVY.US,D,19851118,000000,4.63154,4.66217,4.56299,4.59352,227892.74939262,0
+AVY.US,D,19851119,000000,4.59352,4.64696,4.56299,4.64696,162257.85577131,0
+AVY.US,D,19851120,000000,4.64696,4.67718,4.59352,4.64696,87165.268785478,0
+AVY.US,D,19851121,000000,4.64696,4.67718,4.63154,4.67718,201638.58946725,0
+AVY.US,D,19851122,000000,4.67718,4.7075,4.60853,4.60853,221592.68240401,0
+AVY.US,D,19851125,000000,4.60853,4.66217,4.60853,4.64696,114995.71093827,0
+AVY.US,D,19851126,000000,4.64696,4.66217,4.60853,4.60853,319783.82770771,0
+AVY.US,D,19851127,000000,4.60853,4.74593,4.56299,4.74593,485717.65057459,0
+AVY.US,D,19851129,000000,4.74593,4.76114,4.73042,4.74593,91885.004009788,0
+AVY.US,D,19851202,000000,4.74593,4.77625,4.73042,4.77625,109747.51115216,0
+AVY.US,D,19851203,000000,4.77625,4.8448,4.76114,4.8448,282503.79126412,0
+AVY.US,D,19851204,000000,4.8448,4.8448,4.76114,4.80648,231567.70410396,0
+AVY.US,D,19851205,000000,4.8448,4.94388,4.8448,4.94388,216861.81095331,0
+AVY.US,D,19851206,000000,4.90546,4.90546,4.80648,4.8294,437934.12786926,0
+AVY.US,D,19851209,000000,4.8294,4.85992,4.79136,4.8294,321882.50019163,0
+AVY.US,D,19851210,000000,4.79136,4.79136,4.76114,4.77625,183785.19378285,0
+AVY.US,D,19851211,000000,4.77625,4.87513,4.76114,4.87513,497275.02880727,0
+AVY.US,D,19851212,000000,4.87513,4.89044,4.80648,4.87513,437934.12786926,0
+AVY.US,D,19851213,000000,4.87513,5.00502,4.85992,4.97421,1081179.7751486,0
+AVY.US,D,19851216,000000,4.97421,5.02003,4.94388,4.98971,597561.80944223,0
+AVY.US,D,19851217,000000,4.98971,4.98971,4.8448,4.8448,223167.95224722,0
+AVY.US,D,19851218,000000,4.85992,4.94388,4.85992,4.89044,277248.50478849,0
+AVY.US,D,19851219,000000,4.87513,4.87513,4.66217,4.66217,446331.85495756,0
+AVY.US,D,19851220,000000,4.69229,4.85992,4.69229,4.8448,267278.54500964,0
+AVY.US,D,19851223,000000,4.8448,4.85992,4.79136,4.80648,113421.45347928,0
+AVY.US,D,19851224,000000,4.77625,4.77625,4.66217,4.66217,100294.8797087,0
+AVY.US,D,19851226,000000,4.64696,4.64696,4.59352,4.63154,685782.99496707,0
+AVY.US,D,19851227,000000,4.63154,4.7075,4.60853,4.69229,695755.99189858,0
+AVY.US,D,19851230,000000,4.73042,4.85992,4.73042,4.85992,815481.56190334,0
+AVY.US,D,19851231,000000,4.85992,4.94388,4.85992,4.85992,351292.26172448,0
+AVY.US,D,19860102,000000,4.85992,4.89044,4.8448,4.87513,164360.57779211,0
+AVY.US,D,19860103,000000,4.87513,4.87513,4.74593,4.79136,293531.69255078,0
+AVY.US,D,19860106,000000,4.79136,4.80648,4.74593,4.74593,227892.74939262,0
+AVY.US,D,19860107,000000,4.74593,4.87513,4.74593,4.87513,533500.1608957,0
+AVY.US,D,19860108,000000,4.89044,4.98971,4.89044,4.92866,415350.87311837,0
+AVY.US,D,19860109,000000,4.90546,4.90546,4.8294,4.8448,590741.37696557,0
+AVY.US,D,19860110,000000,4.80648,4.80648,4.74593,4.74593,109747.51115216,0
+AVY.US,D,19860113,000000,4.74593,4.8448,4.74593,4.8294,154383.53132373,0
+AVY.US,D,19860114,000000,4.8294,4.8448,4.74593,4.74593,288805.88302117,0
+AVY.US,D,19860115,000000,4.76114,4.8448,4.76114,4.77625,321882.50019163,0
+AVY.US,D,19860116,000000,4.77625,4.80648,4.73042,4.73042,1693443.4282047,0
+AVY.US,D,19860117,000000,4.73042,4.77625,4.69229,4.73042,943602.83422796,0
+AVY.US,D,19860120,000000,4.73042,4.73042,4.64696,4.67718,513549.1051116,0
+AVY.US,D,19860121,000000,4.67718,4.67718,4.59352,4.60853,113421.45347928,0
+AVY.US,D,19860122,000000,4.60853,4.67718,4.59352,4.60853,559755.33320528,0
+AVY.US,D,19860123,000000,4.60853,4.63154,4.54748,4.57831,533500.1608957,0
+AVY.US,D,19860124,000000,4.57831,4.60853,4.56299,4.60853,179062.42140588,0
+AVY.US,D,19860127,000000,4.60853,4.67718,4.60853,4.66217,474165.334263,0
+AVY.US,D,19860128,000000,4.66217,4.67718,4.63154,4.63154,1051776.0879211,0
+AVY.US,D,19860129,000000,4.64696,4.74593,4.64696,4.69229,1779037.4766838,0
+AVY.US,D,19860130,000000,4.69229,4.74593,4.67718,4.67718,749840.59397673,0
+AVY.US,D,19860131,000000,4.69229,4.76114,4.69229,4.76114,331339.18117195,0
+AVY.US,D,19860203,000000,4.76114,4.8294,4.73042,4.74593,416930.19249844,0
+AVY.US,D,19860204,000000,4.77625,4.94388,4.77625,4.89044,3260347.9406175,0
+AVY.US,D,19860205,000000,4.89044,4.97421,4.89044,4.94388,208465.09624922,0
+AVY.US,D,19860206,000000,4.95919,4.98971,4.95919,4.97421,167508.08032586,0
+AVY.US,D,19860207,000000,4.98971,5.05816,4.98971,5.04304,270952.48733676,0
+AVY.US,D,19860210,000000,5.04304,5.1039,5.04304,5.1039,243124.06995241,0
+AVY.US,D,19860211,000000,5.14162,5.23349,5.14162,5.21778,336587.38095806,0
+AVY.US,D,19860212,000000,5.21778,5.25601,5.1039,5.1039,840160.45198549,0
+AVY.US,D,19860213,000000,5.1039,5.20277,5.1039,5.18766,344464.74255831,0
+AVY.US,D,19860214,000000,5.18766,5.20277,5.15704,5.17225,108172.24130895,0
+AVY.US,D,19860218,000000,5.17225,5.40082,5.12681,5.38581,854866.34513614,0
+AVY.US,D,19860219,000000,5.37029,5.37029,5.33987,5.35538,341318.25240877,0
+AVY.US,D,19860220,000000,5.35538,5.38581,5.28653,5.38581,515121.33780215,0
+AVY.US,D,19860221,000000,5.38581,5.41612,5.37029,5.38581,912093.38782696,0
+AVY.US,D,19860224,000000,5.38581,5.40082,5.37029,5.37029,167508.08032586,0
+AVY.US,D,19860225,000000,5.37029,5.40082,5.35538,5.37029,426906.2265826,0
+AVY.US,D,19860226,000000,5.37029,5.43134,5.33987,5.41612,213189.89339463,0
+AVY.US,D,19860227,000000,5.45426,5.66761,5.45426,5.66761,488868.190261,0
+AVY.US,D,19860228,000000,5.66761,5.66761,5.53802,5.55303,367568.36279725,0
+AVY.US,D,19860303,000000,5.55303,5.56854,5.45426,5.46937,426906.2265826,0
+AVY.US,D,19860304,000000,5.45426,5.45426,5.33987,5.35538,820731.78645788,0
+AVY.US,D,19860305,000000,5.35538,5.35538,5.30144,5.33987,752991.13366313,0
+AVY.US,D,19860306,000000,5.33987,5.37029,5.27122,5.28653,1187776.7466144,0
+AVY.US,D,19860307,000000,5.28653,5.35538,5.27122,5.33987,593885.84234667,0
+AVY.US,D,19860310,000000,5.33987,5.35538,5.30144,5.35538,674227.64150283,0
+AVY.US,D,19860311,000000,5.40082,5.59916,5.40082,5.59916,231567.70410396,0
+AVY.US,D,19860312,000000,5.68273,5.82773,5.68273,5.82773,685782.99496707,0
+AVY.US,D,19860313,000000,5.79711,5.79711,5.59916,5.62938,341318.25240877,0
+AVY.US,D,19860314,000000,5.62938,5.76669,5.62938,5.66761,389098.73796144,0
+AVY.US,D,19860317,000000,5.6524,5.6524,5.46937,5.55303,485717.65057459,0
+AVY.US,D,19860318,000000,5.56854,5.66761,5.56854,5.66761,574459.20158749,0
+AVY.US,D,19860319,000000,5.73596,5.85034,5.73596,5.79711,863265.08460867,0
+AVY.US,D,19860320,000000,5.81212,5.97995,5.81212,5.97995,756672.16267978,0
+AVY.US,D,19860321,000000,5.97995,5.99505,5.9266,5.99505,538230.01996219,0
+AVY.US,D,19860324,000000,5.99505,6.01016,5.96493,5.99505,105020.68923832,0
+AVY.US,D,19860325,000000,5.99505,5.99505,5.81212,5.81212,239448.10285686,0
+AVY.US,D,19860326,000000,5.82773,5.99505,5.82773,5.96493,646399.22411848,0
+AVY.US,D,19860327,000000,5.99505,6.16278,5.99505,6.07891,771372.99390935,0
+AVY.US,D,19860331,000000,6.07891,6.10914,6.0482,6.0482,151225.90494779,0
+AVY.US,D,19860401,000000,6.06361,6.1932,6.06361,6.06361,369143.63264047,0
+AVY.US,D,19860402,000000,6.06361,6.06361,5.99505,6.0482,938354.63444185,0
+AVY.US,D,19860403,000000,6.0482,6.26155,6.02548,6.13957,715710.08483533,0
+AVY.US,D,19860404,000000,6.12426,6.12426,5.97995,5.99505,759818.65282933,0
+AVY.US,D,19860407,000000,5.96493,5.96493,5.9114,5.9266,280400.05685912,0
+AVY.US,D,19860408,000000,5.9266,5.99505,5.86536,5.9114,151225.90494779,0
+AVY.US,D,19860409,000000,5.9114,5.96493,5.9114,5.9266,295629.35265048,0
+AVY.US,D,19860410,000000,5.9266,5.9266,5.86536,5.86536,182210.93632386,0
+AVY.US,D,19860411,000000,5.86536,5.86536,5.81212,5.85034,495695.70942718,0
+AVY.US,D,19860414,000000,5.85034,5.89628,5.85034,5.86536,206889.82640601,0
+AVY.US,D,19860415,000000,5.85034,5.85034,5.68273,5.68273,424804.51694604,0
+AVY.US,D,19860416,000000,5.75098,5.86536,5.75098,5.85034,917350.69907103,0
+AVY.US,D,19860417,000000,5.85034,5.88097,5.79711,5.79711,1038646.4769979,0
+AVY.US,D,19860418,000000,5.81212,5.86536,5.81212,5.86536,257824.90118197,0
+AVY.US,D,19860421,000000,5.86536,5.86536,5.79711,5.85034,129700.5917047,0
+AVY.US,D,19860422,000000,5.85034,5.85034,5.79711,5.79711,103445.41939511,0
+AVY.US,D,19860423,000000,5.79711,5.81212,5.78179,5.81212,71942.047299431,0
+AVY.US,D,19860424,000000,5.81212,5.82773,5.78179,5.79711,90317.833240327,0
+AVY.US,D,19860425,000000,5.79711,5.81212,5.73596,5.73596,65639.955542388,0
+AVY.US,D,19860428,000000,5.73596,5.85034,5.73596,5.82773,165930.78571422,0
+AVY.US,D,19860429,000000,5.82773,5.88097,5.73596,5.75098,372298.22186375,0
+AVY.US,D,19860430,000000,5.75098,5.78179,5.56854,5.56854,183785.19378285,0
+AVY.US,D,19860501,000000,5.53802,5.53802,5.48517,5.49969,100294.8797087,0
+AVY.US,D,19860502,000000,5.49969,5.62938,5.49969,5.58375,349716.99188129,0
+AVY.US,D,19860505,000000,5.58375,5.6524,5.56854,5.59916,183785.19378285,0
+AVY.US,D,19860506,000000,5.59916,5.66761,5.58375,5.62938,106595.95908153,0
+AVY.US,D,19860507,000000,5.62938,5.6524,5.55303,5.55303,328189.65386976,0
+AVY.US,D,19860508,000000,5.55303,5.56854,5.523,5.53802,173809.15969868,0
+AVY.US,D,19860509,000000,5.53802,5.55303,5.48517,5.523,169085.3749375,0
+AVY.US,D,19860512,000000,5.523,5.6524,5.48517,5.6524,198489.06216506,0
+AVY.US,D,19860513,000000,5.6524,5.69794,5.61408,5.62938,260972.40371572,0
+AVY.US,D,19860514,000000,5.62938,5.75098,5.59916,5.75098,329769.98563406,0
+AVY.US,D,19860515,000000,5.75098,5.81212,5.75098,5.78179,81912.007078282,0
+AVY.US,D,19860516,000000,5.78179,5.78179,5.68273,5.68273,545051.46482306,0
+AVY.US,D,19860519,000000,5.68273,5.69794,5.66761,5.66761,220020.44971346,0
+AVY.US,D,19860520,000000,5.66761,5.66761,5.62938,5.62938,55663.921458228,0
+AVY.US,D,19860521,000000,5.66761,5.81212,5.66761,5.78179,456307.88904172,0
+AVY.US,D,19860522,000000,5.78179,5.82773,5.76669,5.79711,282503.79126412,0
+AVY.US,D,19860523,000000,5.79711,5.99505,5.76669,5.94922,595469.21126362,0
+AVY.US,D,19860527,000000,5.94922,6.0482,5.89628,6.02548,233141.96156294,0
+AVY.US,D,19860528,000000,6.02548,6.07891,6.02548,6.02548,151225.90494779,0
+AVY.US,D,19860529,000000,6.02548,6.02548,5.9114,5.94922,154383.53132373,0
+AVY.US,D,19860530,000000,5.9266,5.9266,5.88097,5.88097,122875.09730695,0
+AVY.US,D,19860602,000000,5.86536,5.86536,5.79711,5.79711,210038.34132399,0
+AVY.US,D,19860603,000000,5.78179,5.78179,5.6524,5.66761,136003.69584596,0
+AVY.US,D,19860604,000000,5.6524,5.6524,5.58375,5.6524,364419.84787928,0
+AVY.US,D,19860605,000000,5.59916,5.59916,5.53802,5.58375,477314.8615652,0
+AVY.US,D,19860606,000000,5.58375,5.62938,5.55303,5.55303,351292.26172448,0
+AVY.US,D,19860609,000000,5.56854,5.58375,5.56854,5.56854,958306.70261017,0
+AVY.US,D,19860610,000000,5.56854,5.58375,5.46937,5.48517,308760.98834214,0
+AVY.US,D,19860611,000000,5.48517,5.56854,5.48517,5.56854,214768.20039048,0
+AVY.US,D,19860612,000000,5.56854,5.59916,5.56854,5.56854,75617.002010766,0
+AVY.US,D,19860613,000000,5.56854,5.75098,5.56854,5.75098,779247.31835694,0
+AVY.US,D,19860616,000000,5.75098,5.78179,5.6524,5.66761,208465.09624922,0
+AVY.US,D,19860617,000000,5.66761,5.68273,5.62938,5.62938,106595.95908153,0
+AVY.US,D,19860618,000000,5.62938,5.66761,5.61408,5.61408,62482.32916645,0
+AVY.US,D,19860619,000000,5.58375,5.58375,5.49969,5.58375,3163725.9908517,0
+AVY.US,D,19860620,000000,5.58375,5.62938,5.49969,5.523,762973.2420526,0
+AVY.US,D,19860623,000000,5.53802,5.69794,5.53802,5.66761,188508.97854403,0
+AVY.US,D,19860624,000000,5.66761,5.73596,5.62938,5.6524,239448.10285686,0
+AVY.US,D,19860625,000000,5.6524,5.69794,5.6524,5.66761,167508.08032586,0
+AVY.US,D,19860626,000000,5.66761,5.78179,5.66761,5.76669,269378.22987777,0
+AVY.US,D,19860627,000000,5.76669,5.76669,5.68273,5.68273,872715.69128368,0
+AVY.US,D,19860630,000000,5.68273,5.73596,5.68273,5.71344,78766.52931296,0
+AVY.US,D,19860701,000000,5.71344,5.71344,5.53802,5.53802,480993.86581341,0
+AVY.US,D,19860702,000000,5.53802,5.55303,5.41612,5.53802,1061749.0848526,0
+AVY.US,D,19860703,000000,5.53802,5.55303,5.43134,5.43134,290379.12809595,0
+AVY.US,D,19860707,000000,5.43134,5.43134,5.1039,5.14162,796049.85922307,0
+AVY.US,D,19860708,000000,5.14162,5.18766,5.07357,5.18766,497275.02880727,0
+AVY.US,D,19860709,000000,5.18766,5.27122,5.18766,5.27122,440036.84989005,0
+AVY.US,D,19860710,000000,5.27122,5.27122,5.04304,5.14162,542954.81710759,0
+AVY.US,D,19860711,000000,5.14162,5.21778,5.12681,5.14162,436359.87041028,0
+AVY.US,D,19860714,000000,5.14162,5.14162,4.97421,4.98971,722012.17659238,0
+AVY.US,D,19860715,000000,4.98971,5.02003,4.98971,4.98971,440036.84989005,0
+AVY.US,D,19860716,000000,4.98971,5.05816,4.97421,5.00502,2065745.6996053,0
+AVY.US,D,19860717,000000,5.00502,5.1039,5.00502,5.07357,226318.49193364,0
+AVY.US,D,19860718,000000,5.07357,5.07357,5.04304,5.04304,167508.08032586,0
+AVY.US,D,19860721,000000,5.04304,5.15704,5.02003,5.1039,264123.95578636,0
+AVY.US,D,19860722,000000,5.1039,5.14162,5.07357,5.14162,278828.83655279,0
+AVY.US,D,19860723,000000,5.14162,5.27122,5.14162,5.21778,169085.3749375,0
+AVY.US,D,19860724,000000,5.21778,5.21778,5.1039,5.1039,252572.65185899,0
+AVY.US,D,19860725,000000,5.1039,5.14162,5.1039,5.14162,80342.811540384,0
+AVY.US,D,19860728,000000,5.14162,5.17225,5.07357,5.12681,571308.66190109,0
+AVY.US,D,19860729,000000,5.12681,5.12681,4.8448,4.89044,437934.12786926,0
+AVY.US,D,19860730,000000,4.89044,5.00502,4.85992,4.98971,1041798.0290686,0
+AVY.US,D,19860731,000000,4.98971,4.98971,4.90546,4.95919,234721.28094303,0
+AVY.US,D,19860801,000000,4.95919,4.97421,4.90546,4.90546,121299.82746374,0
+AVY.US,D,19860804,000000,4.90546,4.95919,4.87513,4.87513,374394.86957922,0
+AVY.US,D,19860805,000000,4.87513,4.97421,4.87513,4.89044,370718.90248367,0
+AVY.US,D,19860806,000000,4.89044,4.89044,4.77625,4.85992,905796.35799101,0
+AVY.US,D,19860807,000000,4.85992,4.95919,4.8448,4.95919,175385.44192611,0
+AVY.US,D,19860808,000000,4.95919,4.98971,4.94388,4.94388,113421.45347928,0
+AVY.US,D,19860811,000000,4.94388,4.98971,4.92866,4.92866,193764.26501966,0
+AVY.US,D,19860812,000000,4.92866,4.95919,4.87513,4.90546,494118.41481554,0
+AVY.US,D,19860813,000000,4.90546,4.95919,4.89044,4.89044,508822.28319776,0
+AVY.US,D,19860814,000000,4.89044,4.98971,4.8294,4.90546,702583.51106476,0
+AVY.US,D,19860815,000000,4.90546,4.97421,4.90546,4.97421,229994.45902919,0
+AVY.US,D,19860818,000000,4.97421,5.00502,4.94388,4.94388,179062.42140588,0
+AVY.US,D,19860819,000000,4.94388,4.98971,4.77625,4.80648,787652.13213476,0
+AVY.US,D,19860820,000000,4.87513,4.92866,4.87513,4.87513,523525.13919576,0
+AVY.US,D,19860821,000000,4.87513,4.97421,4.87513,4.97421,157532.0462417,0
+AVY.US,D,19860822,000000,4.97421,5.00502,4.89044,4.90546,418506.47472586,0
+AVY.US,D,19860825,000000,4.90546,4.94388,4.89044,4.90546,167508.08032586,0
+AVY.US,D,19860826,000000,4.92866,5.00502,4.92866,4.98971,1102711.1626971,0
+AVY.US,D,19860827,000000,4.98971,5.08868,4.92866,5.08868,346042.03716995,0
+AVY.US,D,19860828,000000,5.08868,5.14162,5.07357,5.07357,447911.17433764,0
+AVY.US,D,19860829,000000,5.07357,5.17225,5.05816,5.08868,437934.12786926,0
+AVY.US,D,19860902,000000,5.14162,5.21778,5.14162,5.15704,290379.12809595,0
+AVY.US,D,19860903,000000,5.14162,5.14162,5.05816,5.08868,93466.348158302,0
+AVY.US,D,19860904,000000,5.08868,5.12681,5.04304,5.08868,229994.45902919,0
+AVY.US,D,19860905,000000,5.12681,5.18766,5.12681,5.14162,119722.53285211,0
+AVY.US,D,19860908,000000,5.14162,5.32476,5.1039,5.32476,402227.33650044,0
+AVY.US,D,19860909,000000,5.33987,5.40082,5.33987,5.40082,528250.94872538,0
+AVY.US,D,19860910,000000,5.40082,5.43134,5.38581,5.40082,239448.10285686,0
+AVY.US,D,19860911,000000,5.37029,5.37029,5.12681,5.12681,1539069.008339,0
+AVY.US,D,19860912,000000,5.12681,5.12681,4.94388,5.02003,1475007.3597924,0
+AVY.US,D,19860915,000000,4.90546,4.90546,4.8448,4.87513,602292.68089292,0
+AVY.US,D,19860916,000000,4.87513,4.92866,4.8294,4.87513,318212.60740138,0
+AVY.US,D,19860917,000000,4.87513,5.07357,4.87513,5.02003,377548.44641829,0
+AVY.US,D,19860918,000000,5.05816,5.14162,5.05816,5.1039,411673.8936386,0
+AVY.US,D,19860919,000000,5.1039,5.12681,4.94388,4.94388,884272.05713213,0
+AVY.US,D,19860922,000000,4.94388,4.98971,4.92866,4.94388,264123.95578636,0
+AVY.US,D,19860923,000000,4.94388,4.97421,4.90546,4.97421,155955.76401428,0
+AVY.US,D,19860924,000000,4.97421,4.98971,4.90546,4.94388,759818.65282933,0
+AVY.US,D,19860925,000000,4.94388,4.94388,4.79136,4.79136,752991.13366313,0
+AVY.US,D,19860926,000000,4.8294,4.85992,4.8294,4.8448,213189.89339463,0
+AVY.US,D,19860929,000000,4.8448,4.87513,4.80648,4.8448,403804.63111208,0
+AVY.US,D,19860930,000000,4.8448,4.87513,4.79136,4.8448,208465.09624922,0
+AVY.US,D,19861001,000000,4.87513,4.90546,4.87513,4.90546,379123.71626149,0
+AVY.US,D,19861002,000000,4.90546,4.90546,4.87513,4.90546,718863.6616744,0
+AVY.US,D,19861003,000000,4.89044,4.89044,4.8448,4.8448,370718.90248367,0
+AVY.US,D,19861006,000000,4.8448,4.87513,4.8448,4.87513,167508.08032586,0
+AVY.US,D,19861007,000000,4.87513,4.89044,4.8448,4.89044,105020.68923832,0
+AVY.US,D,19861008,000000,4.92866,4.97421,4.92866,4.92866,160682.58592811,0
+AVY.US,D,19861009,000000,4.92866,4.97421,4.90546,4.90546,487292.9204178,0
+AVY.US,D,19861010,000000,4.92866,4.95919,4.92866,4.94388,164360.57779211,0
+AVY.US,D,19861013,000000,4.94388,4.98971,4.92866,4.98971,179062.42140588,0
+AVY.US,D,19861014,000000,4.98971,5.04304,4.97421,5.00502,262550.71071158,0
+AVY.US,D,19861015,000000,5.00502,5.00502,4.94388,4.98971,157532.0462417,0
+AVY.US,D,19861016,000000,4.98971,5.05816,4.98971,5.00502,318212.60740138,0
+AVY.US,D,19861017,000000,5.00502,5.04304,5.00502,5.00502,247844.81756094,0
+AVY.US,D,19861020,000000,5.00502,5.04304,5.00502,5.00502,582336.56318774,0
+AVY.US,D,19861021,000000,5.00502,5.04304,4.97421,5.02003,93466.348158302,0
+AVY.US,D,19861022,000000,5.02003,5.02003,4.98971,5.02003,85064.571533131,0
+AVY.US,D,19861023,000000,5.02003,5.05816,4.98971,5.00502,160682.58592811,0
+AVY.US,D,19861024,000000,5.00502,5.05816,5.00502,5.00502,213189.89339463,0
+AVY.US,D,19861027,000000,5.00502,5.04304,4.98971,5.04304,326612.35925811,0
+AVY.US,D,19861028,000000,5.05816,5.1039,5.05816,5.1039,77186.197548664,0
+AVY.US,D,19861029,000000,5.1039,5.14162,5.08868,5.08868,210038.34132399,0
+AVY.US,D,19861030,000000,5.12681,5.25601,5.12681,5.15704,541379.54726438,0
+AVY.US,D,19861031,000000,5.15704,5.18766,5.12681,5.14162,364419.84787928,0
+AVY.US,D,19861103,000000,5.14162,5.18766,5.12681,5.17225,571308.66190109,0
+AVY.US,D,19861104,000000,5.17225,5.18766,5.14162,5.14162,444757.59749857,0
+AVY.US,D,19861105,000000,5.14162,5.15704,5.12681,5.14162,297204.62249369,0
+AVY.US,D,19861106,000000,5.14162,5.15704,5.12681,5.15704,85064.571533131,0
+AVY.US,D,19861107,000000,5.15704,5.18766,5.14162,5.17225,323461.8195717,0
+AVY.US,D,19861110,000000,5.17225,5.21778,5.17225,5.21778,325035.06464648,0
+AVY.US,D,19861111,000000,5.21778,5.27122,5.18766,5.18766,145978.7175459,0
+AVY.US,D,19861112,000000,5.15704,5.15704,5.12681,5.14162,221592.68240401,0
+AVY.US,D,19861113,000000,5.14162,5.14162,5.07357,5.08868,234721.28094303,0
+AVY.US,D,19861114,000000,5.1039,5.20277,5.1039,5.20277,636948.61744346,0
+AVY.US,D,19861117,000000,5.18766,5.18766,5.14162,5.17225,392253.32718472,0
+AVY.US,D,19861118,000000,5.17225,5.17225,5.1039,5.12681,256250.64372298,0
+AVY.US,D,19861119,000000,5.1039,5.1039,5.04304,5.1039,342886.43556245,0
+AVY.US,D,19861120,000000,5.1039,5.17225,5.07357,5.15704,572886.96889694,0
+AVY.US,D,19861121,000000,5.15704,5.17225,5.1039,5.12681,195338.52247864,0
+AVY.US,D,19861124,000000,5.1039,5.1039,5.04304,5.07357,538230.01996219,0
+AVY.US,D,19861125,000000,5.07357,5.08868,4.98971,4.98971,535074.41835469,0
+AVY.US,D,19861126,000000,4.98971,5.04304,4.97421,4.98971,471016.81934503,0
+AVY.US,D,19861128,000000,4.95919,4.95919,4.90546,4.92866,214768.20039048,0
+AVY.US,D,19861201,000000,4.92866,5.00502,4.92866,4.98971,569208.97703295,0
+AVY.US,D,19861202,000000,5.02003,5.15704,5.02003,5.14162,1549049.0919599,0
+AVY.US,D,19861203,000000,5.17225,5.25601,5.17225,5.25601,685782.99496707,0
+AVY.US,D,19861204,000000,5.25601,5.28653,5.25601,5.27122,164360.57779211,0
+AVY.US,D,19861205,000000,5.28653,5.41612,5.28653,5.40082,477314.8615652,0
+AVY.US,D,19861208,000000,5.41612,5.45426,5.41612,5.41612,291957.4350918,0
+AVY.US,D,19861209,000000,5.41612,5.45426,5.41612,5.41612,551358.61850119,0
+AVY.US,D,19861210,000000,5.41612,5.46937,5.33987,5.37029,781352.06514616,0
+AVY.US,D,19861211,000000,5.37029,5.38581,5.28653,5.28653,100294.8797087,0
+AVY.US,D,19861212,000000,5.28653,5.28653,5.15704,5.20277,164360.57779211,0
+AVY.US,D,19861215,000000,5.20277,5.21778,5.14162,5.21778,144397.37339739,0
+AVY.US,D,19861216,000000,5.21778,5.27122,5.21778,5.25601,789224.36482532,0
+AVY.US,D,19861217,000000,5.25601,5.30144,5.23349,5.25601,497275.02880727,0
+AVY.US,D,19861218,000000,5.27122,5.40082,5.27122,5.38581,262550.71071158,0
+AVY.US,D,19861219,000000,5.38581,5.45426,5.37029,5.40082,739867.59704522,0
+AVY.US,D,19861222,000000,5.40082,5.40082,5.28653,5.35538,298785.9666422,0
+AVY.US,D,19861223,000000,5.35538,5.40082,5.35538,5.37029,278828.83655279,0
+AVY.US,D,19861224,000000,5.38581,5.43134,5.38581,5.43134,180635.66648065,0
+AVY.US,D,19861226,000000,5.43134,5.45426,5.41612,5.41612,58807.374455113,0
+AVY.US,D,19861229,000000,5.41612,5.46937,5.37029,5.41612,418506.47472586,0
+AVY.US,D,19861230,000000,5.41612,5.45426,5.33987,5.33987,746693.09144298,0
+AVY.US,D,19861231,000000,5.33987,5.43134,5.32476,5.43134,310334.23341691,0
+AVY.US,D,19870102,000000,5.43134,5.46937,5.43134,5.46937,58807.374455113,0
+AVY.US,D,19870105,000000,5.46937,5.58375,5.46937,5.56854,164360.57779211,0
+AVY.US,D,19870106,000000,5.58375,5.62938,5.58375,5.59916,160682.58592811,0
+AVY.US,D,19870107,000000,5.58375,5.58375,5.523,5.53802,151225.90494779,0
+AVY.US,D,19870108,000000,5.53802,5.56854,5.49969,5.56854,60914.14601277,0
+AVY.US,D,19870109,000000,5.58375,5.61408,5.58375,5.58375,205315.56894703,0
+AVY.US,D,19870112,000000,5.59916,5.66761,5.59916,5.62938,582336.56318774,0
+AVY.US,D,19870113,000000,5.6524,5.9114,5.6524,5.88097,1350559.0174107,0
+AVY.US,D,19870114,000000,5.88097,5.9266,5.86536,5.9114,426906.2265826,0
+AVY.US,D,19870115,000000,5.9114,6.06361,5.89628,5.9114,1071728.1560895,0
+AVY.US,D,19870116,000000,5.9114,5.9266,5.85034,5.89628,423233.2966397,0
+AVY.US,D,19870119,000000,5.89628,5.99505,5.86536,5.97995,173809.15969868,0
+AVY.US,D,19870120,000000,5.97995,6.02548,5.97995,5.97995,190613.72533326,0
+AVY.US,D,19870121,000000,5.97995,6.0482,5.96493,6.01016,179062.42140588,0
+AVY.US,D,19870122,000000,6.01016,6.0482,5.99505,6.02548,113421.45347928,0
+AVY.US,D,19870123,000000,6.02548,6.09393,6.01016,6.06361,335012.11111486,0
+AVY.US,D,19870126,000000,6.06361,6.06361,5.99505,6.02548,105020.68923832,0
+AVY.US,D,19870127,000000,6.02548,6.07891,5.99505,6.07891,336587.38095806,0
+AVY.US,D,19870128,000000,6.07891,6.09393,6.01016,6.07891,201638.58946725,0
+AVY.US,D,19870129,000000,6.07891,6.12426,6.06361,6.10914,159105.29131648,0
+AVY.US,D,19870130,000000,6.16278,6.24644,6.16278,6.22352,367568.36279725,0
+AVY.US,D,19870202,000000,6.26155,6.49022,6.26155,6.47511,685782.99496707,0
+AVY.US,D,19870203,000000,6.47511,6.53605,6.4597,6.4597,398550.35702067,0
+AVY.US,D,19870204,000000,6.4597,6.47511,6.42138,6.4597,582336.56318774,0
+AVY.US,D,19870205,000000,6.4597,6.58949,6.44429,6.57438,850139.52322231,0
+AVY.US,D,19870206,000000,6.57438,6.64244,6.55147,6.55147,396972.05002481,0
+AVY.US,D,19870209,000000,6.55147,6.55147,6.52024,6.52024,301933.46917596,0
+AVY.US,D,19870210,000000,6.52024,6.61972,6.50543,6.61972,440036.84989005,0
+AVY.US,D,19870211,000000,6.64244,6.77164,6.64244,6.7339,247844.81756094,0
+AVY.US,D,19870212,000000,6.7339,6.91704,6.70328,6.91704,799201.41129369,0
+AVY.US,D,19870213,000000,6.91704,6.98569,6.8558,6.8558,1073303.4259326,0
+AVY.US,D,19870217,000000,6.83308,6.83308,6.7339,6.81766,332916.47578359,0
+AVY.US,D,19870218,000000,6.81766,6.83308,6.80255,6.80255,85064.571533131,0
+AVY.US,D,19870219,000000,6.80255,6.88641,6.7339,6.88641,290379.12809595,0
+AVY.US,D,19870220,000000,6.88641,6.98569,6.8712,6.8712,894245.05406364,0
+AVY.US,D,19870223,000000,6.8558,6.8558,6.80255,6.81766,393823.53510684,0
+AVY.US,D,19870224,000000,6.81766,6.8558,6.78715,6.78715,244699.33979562,0
+AVY.US,D,19870225,000000,6.78715,6.83308,6.78715,6.78715,214768.20039048,0
+AVY.US,D,19870226,000000,6.78715,6.81766,6.78715,6.81766,182210.93632386,0
+AVY.US,D,19870227,000000,6.83308,6.8712,6.83308,6.8558,106595.95908153,0
+AVY.US,D,19870302,000000,6.8558,6.90163,6.80255,6.83308,236297.56317044,0
+AVY.US,D,19870303,000000,6.83308,6.83308,6.70328,6.70328,626971.57097509,0
+AVY.US,D,19870304,000000,6.70328,6.70328,6.49022,6.58949,831757.66297611,0
+AVY.US,D,19870305,000000,6.61972,6.65744,6.61972,6.61972,233141.96156294,0
+AVY.US,D,19870306,000000,6.65744,6.70328,6.65744,6.70328,641675.4393573,0
+AVY.US,D,19870309,000000,6.68817,6.68817,6.58949,6.61972,344464.74255831,0
+AVY.US,D,19870310,000000,6.64244,6.7186,6.64244,6.7186,318212.60740138,0
+AVY.US,D,19870311,000000,6.64244,6.64244,6.58949,6.61972,5418508.1211786,0
+AVY.US,D,19870312,000000,6.61972,6.61972,6.47511,6.47511,369143.63264047,0
+AVY.US,D,19870313,000000,6.47511,6.49022,6.44429,6.4597,326612.35925811,0
+AVY.US,D,19870316,000000,6.42138,6.42138,6.3229,6.37574,511974.84765261,0
+AVY.US,D,19870317,000000,6.37574,6.4597,6.16278,6.4597,221592.68240401,0
+AVY.US,D,19870318,000000,6.4597,6.58949,6.39105,6.55147,304294.34917233,0
+AVY.US,D,19870319,000000,6.55147,6.58949,6.49022,6.52024,136527.09848666,0
+AVY.US,D,19870320,000000,6.52024,6.55147,6.4597,6.55147,217127.05561841,0
+AVY.US,D,19870323,000000,6.55147,6.61972,6.52024,6.61972,353915.34923332,0
+AVY.US,D,19870324,000000,6.61972,6.68817,6.09393,6.61972,288013.18617848,0
+AVY.US,D,19870325,000000,6.61972,6.65744,6.52024,6.55147,190350.50543657,0
+AVY.US,D,19870326,000000,6.55147,6.58949,6.55147,6.55147,98457.402353036,0
+AVY.US,D,19870327,000000,6.55147,6.58949,6.49022,6.49022,91366.663290174,0
+AVY.US,D,19870330,000000,6.36062,6.36062,6.16278,6.3229,274107.07656005,0
+AVY.US,D,19870331,000000,6.3229,6.39105,6.06361,6.29217,248898.70953188,0
+AVY.US,D,19870401,000000,6.29217,6.3229,6.1932,6.29217,142302.75045035,0
+AVY.US,D,19870402,000000,6.3229,6.4597,6.3229,6.36062,305344.1916064,0
+AVY.US,D,19870403,000000,6.39105,6.52024,6.39105,6.49022,131274.84916369,0
+AVY.US,D,19870406,000000,6.49022,6.55147,6.39105,6.55147,320050.08475705,0
+AVY.US,D,19870407,000000,6.58949,6.7186,6.58949,6.65744,105543.07949481,0
+AVY.US,D,19870408,000000,6.65744,6.7186,6.58949,6.68817,328189.65386976,0
+AVY.US,D,19870409,000000,6.68817,6.7186,6.58949,6.58949,244170.87523382,0
+AVY.US,D,19870410,000000,6.52024,6.52024,6.36062,6.39105,113684.67337595,0
+AVY.US,D,19870413,000000,6.39105,6.42138,6.22352,6.26155,113684.67337595,0
+AVY.US,D,19870414,000000,6.1932,6.1932,5.9266,5.9266,165404.34592086,0
+AVY.US,D,19870415,000000,6.06361,6.42138,6.06361,6.26155,237086.21047626,0
+AVY.US,D,19870416,000000,6.26155,6.29217,6.1932,6.26155,99767.427531127,0
+AVY.US,D,19870420,000000,6.26155,6.26155,5.9266,5.99505,111061.58586712,0
+AVY.US,D,19870421,000000,5.99505,5.99505,5.79711,5.9266,155433.37375779,0
+AVY.US,D,19870422,000000,5.9266,5.96493,5.86536,5.96493,265963.45791046,0
+AVY.US,D,19870423,000000,5.96493,5.99505,5.86536,5.96493,54870.212231317,0
+AVY.US,D,19870424,000000,5.96493,5.96493,5.69794,5.69794,186144.04901079,0
+AVY.US,D,19870427,000000,5.69794,5.73596,5.46937,5.73596,287493.83307465,0
+AVY.US,D,19870428,000000,5.73596,6.12426,5.73596,6.09393,429009.96098761,0
+AVY.US,D,19870429,000000,6.09393,6.26155,6.02548,6.22352,495957.91693964,0
+AVY.US,D,19870430,000000,6.22352,6.22352,5.99505,6.02548,145718.53480188,0
+AVY.US,D,19870501,000000,6.02548,6.06361,5.99505,6.06361,65114.528133246,0
+AVY.US,D,19870504,000000,6.02548,6.02548,5.79711,5.9266,166194.0056109,0
+AVY.US,D,19870505,000000,5.9266,6.09393,5.9266,6.02548,263863.77304234,0
+AVY.US,D,19870506,000000,6.02548,6.06361,5.99505,6.02548,168294.70286325,0
+AVY.US,D,19870507,000000,6.02548,6.12426,5.99505,6.06361,167767.25068567,0
+AVY.US,D,19870508,000000,6.06361,6.26155,5.99505,6.02548,373346.03952937,0
+AVY.US,D,19870511,000000,6.02548,6.1932,5.99505,6.09393,79292.96910632,0
+AVY.US,D,19870512,000000,6.09393,6.26155,6.06361,6.12426,367568.36279725,0
+AVY.US,D,19870513,000000,6.12426,6.26155,6.12426,6.26155,249422.11217258,0
+AVY.US,D,19870514,000000,6.26155,6.39105,6.1932,6.3229,509607.89335093,0
+AVY.US,D,19870515,000000,6.26155,6.26155,6.16278,6.1932,172760.32964884,0
+AVY.US,D,19870518,000000,6.1932,6.22352,5.76669,5.86536,169866.93555381,0
+AVY.US,D,19870519,000000,5.89628,6.06361,5.89628,5.99505,194024.4477637,0
+AVY.US,D,19870520,000000,5.99505,6.09393,5.76669,5.99505,738813.70507428,0
+AVY.US,D,19870521,000000,6.02548,6.1932,6.02548,6.16278,119462.35010807,0
+AVY.US,D,19870522,000000,6.16278,6.26155,6.12426,6.1932,189560.84574653,0
+AVY.US,D,19870526,000000,6.22352,6.3229,6.22352,6.26155,262023.258534,0
+AVY.US,D,19870527,000000,6.26155,6.3229,6.22352,6.26155,107122.39887489,0
+AVY.US,D,19870528,000000,6.26155,6.26155,6.22352,6.26155,81650.811950039,0
+AVY.US,D,19870529,000000,6.26155,6.3229,6.22352,6.3229,298785.9666422,0
+AVY.US,D,19870601,000000,6.3229,6.3229,6.26155,6.29217,87431.525834812,0
+AVY.US,D,19870602,000000,6.29217,6.3229,6.26155,6.3229,221852.86514804,0
+AVY.US,D,19870603,000000,6.3229,6.36062,6.29217,6.36062,344202.53504585,0
+AVY.US,D,19870604,000000,6.36062,6.42138,6.36062,6.39105,115785.3706283,0
+AVY.US,D,19870605,000000,6.3229,6.3229,6.29217,6.3229,80342.811540384,0
+AVY.US,D,19870608,000000,6.3229,6.52024,6.3229,6.52024,96095.509972446,0
+AVY.US,D,19870609,000000,6.52024,6.55147,6.39105,6.55147,64324.868443207,0
+AVY.US,D,19870610,000000,6.55147,6.7186,6.52024,6.7186,229208.84887602,0
+AVY.US,D,19870611,000000,6.7186,6.81766,6.65744,6.78715,84802.36402067,0
+AVY.US,D,19870612,000000,6.78715,6.88641,6.65744,6.65744,248107.02507339,0
+AVY.US,D,19870615,000000,6.65744,6.74901,6.65744,6.74901,64063.673314963,0
+AVY.US,D,19870616,000000,6.74901,6.8558,6.68817,6.8558,148865.02495142,0
+AVY.US,D,19870617,000000,6.8558,6.88641,6.7186,6.88641,78240.089519601,0
+AVY.US,D,19870618,000000,6.88641,6.91704,6.81766,6.81766,180111.25145573,0
+AVY.US,D,19870619,000000,6.78715,6.78715,6.65744,6.78715,128913.96916732,0
+AVY.US,D,19870622,000000,6.78715,6.81766,6.74901,6.78715,82441.484024296,0
+AVY.US,D,19870623,000000,6.78715,6.78715,6.52024,6.61972,313483.7607191,0
+AVY.US,D,19870624,000000,6.61972,6.68817,6.58949,6.61972,51725.746850212,0
+AVY.US,D,19870625,000000,6.68817,6.88641,6.68817,6.88641,227629.52949594,0
+AVY.US,D,19870626,000000,6.8558,6.8558,6.68817,6.68817,91885.004009788,0
+AVY.US,D,19870629,000000,6.65744,6.65744,6.52024,6.55147,241284.5678283,0
+AVY.US,D,19870630,000000,6.55147,6.61972,6.52024,6.58949,137049.48874314,0
+AVY.US,D,19870701,000000,6.58949,6.68817,6.58949,6.61972,153063.38230346,0
+AVY.US,D,19870702,000000,6.61972,6.7186,6.61972,6.68817,138629.82050745,0
+AVY.US,D,19870706,000000,6.68817,6.81766,6.68817,6.7186,187461.1608784,0
+AVY.US,D,19870707,000000,6.81766,6.91704,6.81766,6.91704,582860.97821266,0
+AVY.US,D,19870708,000000,6.88641,6.88641,6.78715,6.8558,185360.46362605,0
+AVY.US,D,19870709,000000,6.8558,6.98569,6.78715,6.98569,342627.26520264,0
+AVY.US,D,19870710,000000,6.94746,6.94746,6.88641,6.94746,129700.5917047,0
+AVY.US,D,19870713,000000,6.94746,7.18363,6.81766,7.14541,305608.42388729,0
+AVY.US,D,19870714,000000,7.14541,7.18363,7.08436,7.18363,271998.28023395,0
+AVY.US,D,19870715,000000,7.18363,7.21396,7.11498,7.21396,238398.2604228,0
+AVY.US,D,19870716,000000,7.21396,7.21396,7.14541,7.21396,437408.70046013,0
+AVY.US,D,19870717,000000,7.24439,7.51069,7.24439,7.38169,216081.26272123,0
+AVY.US,D,19870720,000000,7.38169,7.4122,7.28261,7.31274,184574.85347288,0
+AVY.US,D,19870721,000000,7.31274,7.31274,7.21396,7.21396,274366.24691985,0
+AVY.US,D,19870722,000000,7.21396,7.21396,6.98569,7.05394,381484.59625786,0
+AVY.US,D,19870723,000000,7.05394,7.05394,7.01572,7.01572,273314.37971735,0
+AVY.US,D,19870724,000000,7.01572,7.01572,6.8558,6.91704,1238189.4311339,0
+AVY.US,D,19870727,000000,6.88641,6.88641,6.81766,6.8558,367568.36279725,0
+AVY.US,D,19870728,000000,6.8558,6.91704,6.8558,6.91704,152546.05396806,0
+AVY.US,D,19870729,000000,6.91704,7.01572,6.91704,7.01572,237086.21047626,0
+AVY.US,D,19870730,000000,7.05394,7.31274,7.05394,7.08436,378596.26408391,0
+AVY.US,D,19870731,000000,7.08436,7.21396,7.08436,7.21396,316371.08050884,0
+AVY.US,D,19870803,000000,7.21396,7.31274,7.18363,7.31274,147290.76749243,0
+AVY.US,D,19870804,000000,7.31274,7.31274,7.24439,7.28261,115260.95560339,0
+AVY.US,D,19870805,000000,7.28261,7.31274,7.21396,7.28261,107122.39887489,0
+AVY.US,D,19870806,000000,7.28261,7.31274,7.14541,7.31274,220281.6448417,0
+AVY.US,D,19870807,000000,7.31274,7.44243,7.21396,7.4122,145193.10739273,0
+AVY.US,D,19870810,000000,7.57934,7.67841,7.57934,7.67841,318737.02242631,0
+AVY.US,D,19870811,000000,7.67841,7.67841,7.60996,7.64038,134689.62113099,0
+AVY.US,D,19870812,000000,7.64038,7.64038,7.48026,7.64038,170656.59524384,0
+AVY.US,D,19870813,000000,7.64038,7.67841,7.31274,7.60996,461824.3706456,0
+AVY.US,D,19870814,000000,7.60996,7.70884,7.57934,7.64038,89798.480136493,0
+AVY.US,D,19870817,000000,7.64038,7.64038,7.54111,7.57934,51196.269904199,0
+AVY.US,D,19870818,000000,7.57934,7.57934,7.28261,7.31274,142302.75045035,0
+AVY.US,D,19870819,000000,7.31274,7.4122,7.05394,7.11498,205050.3242819,0
+AVY.US,D,19870820,000000,7.11498,7.18363,6.98569,7.18363,628546.8408183,0
+AVY.US,D,19870821,000000,7.18363,7.21396,7.11498,7.21396,137314.73340827,0
+AVY.US,D,19870824,000000,7.21396,7.38169,7.18363,7.28261,169085.3749375,0
+AVY.US,D,19870825,000000,7.31274,7.54111,7.31274,7.48026,98979.792609524,0
+AVY.US,D,19870826,000000,7.51069,7.60996,7.51069,7.51069,113950.93042529,0
+AVY.US,D,19870827,000000,7.51069,7.70884,7.48026,7.57934,204791.1539221,0
+AVY.US,D,19870828,000000,7.57934,7.57934,7.38169,7.38169,291166.76301755,0
+AVY.US,D,19870831,000000,7.4122,7.51069,7.4122,7.48026,86903.061273016,0
+AVY.US,D,19870901,000000,7.48026,7.54111,7.38169,7.38169,183785.19378285,0
+AVY.US,D,19870902,000000,7.38169,7.38169,7.11498,7.11498,223167.95224722,0
+AVY.US,D,19870903,000000,7.11498,7.18363,6.98569,6.98569,180898.88637733,0
+AVY.US,D,19870904,000000,6.98569,7.05394,6.91704,6.91704,82175.226974962,0
+AVY.US,D,19870908,000000,6.88641,6.88641,6.58949,6.7186,234193.82876545,0
+AVY.US,D,19870909,000000,6.7186,6.74901,6.61972,6.65744,277782.03127138,0
+AVY.US,D,19870910,000000,6.65744,6.94746,6.65744,6.88641,310073.03828866,0
+AVY.US,D,19870911,000000,6.88641,7.14541,6.78715,7.14541,249422.11217258,0
+AVY.US,D,19870914,000000,7.14541,7.21396,7.08436,7.08436,98457.402353036,0
+AVY.US,D,19870915,000000,7.08436,7.11498,6.98569,7.01572,56977.996173189,0
+AVY.US,D,19870916,000000,7.01572,7.11498,6.94746,6.98569,112106.3663801,0
+AVY.US,D,19870917,000000,6.98569,7.14541,6.98569,7.11498,225272.69903644,0
+AVY.US,D,19870918,000000,7.14541,7.28261,7.14541,7.21396,83756.571123477,0
+AVY.US,D,19870921,000000,7.21396,7.24439,6.94746,7.01572,64324.868443207,0
+AVY.US,D,19870922,000000,7.01572,7.11498,6.81766,7.11498,100819.29473362,0
+AVY.US,D,19870923,000000,7.11498,7.24439,7.05394,7.18363,169347.58244996,0
+AVY.US,D,19870924,000000,7.18363,7.24439,6.8558,6.8558,578399.40096394,0
+AVY.US,D,19870925,000000,6.8558,6.91704,6.42138,6.55147,847511.37379239,0
+AVY.US,D,19870928,000000,6.55147,6.7186,6.55147,6.55147,461036.735724,0
+AVY.US,D,19870929,000000,6.55147,6.55147,6.49022,6.55147,160419.36603143,0
+AVY.US,D,19870930,000000,6.55147,6.68817,6.4597,6.58949,568943.73236783,0
+AVY.US,D,19871001,000000,6.65744,6.88641,6.65744,6.8558,273314.37971735,0
+AVY.US,D,19871002,000000,6.8558,6.88641,6.81766,6.88641,78766.52931296,0
+AVY.US,D,19871005,000000,6.88641,6.91704,6.68817,6.8558,347351.04996382,0
+AVY.US,D,19871006,000000,6.8558,6.88641,6.7186,6.7186,255197.76413627,0
+AVY.US,D,19871007,000000,6.68817,6.68817,6.58949,6.58949,395398.80495004,0
+AVY.US,D,19871008,000000,6.58949,6.65744,6.36062,6.4597,258876.76838447,0
+AVY.US,D,19871009,000000,6.4597,6.4597,6.3229,6.3229,258876.76838447,0
+AVY.US,D,19871012,000000,6.3229,6.39105,5.99505,6.12426,380171.53392713,0
+AVY.US,D,19871013,000000,6.12426,6.29217,6.06361,6.09393,594934.67239651,0
+AVY.US,D,19871014,000000,6.09393,6.26155,6.06361,6.12426,250997.3820158,0
+AVY.US,D,19871015,000000,6.12426,6.1932,5.99505,6.06361,152546.05396806,0
+AVY.US,D,19871016,000000,6.06361,6.1932,5.56854,5.59916,255986.41144209,0
+AVY.US,D,19871019,000000,5.53802,5.53802,4.28118,4.74593,769273.30904122,0
+AVY.US,D,19871020,000000,4.74593,4.94388,4.38016,4.57831,584698.45556833,0
+AVY.US,D,19871021,000000,4.67718,5.59916,4.67718,5.46937,604649.51135244,0
+AVY.US,D,19871022,000000,5.30144,5.30144,4.67718,5.07357,1699491.4115231,0
+AVY.US,D,19871023,000000,4.97421,4.97421,4.64696,4.64696,398285.11235557,0
+AVY.US,D,19871026,000000,4.28118,4.28118,3.98406,4.22033,594934.67239651,0
+AVY.US,D,19871027,000000,4.22033,4.38016,4.22033,4.25056,589159.02043284,0
+AVY.US,D,19871028,000000,4.25056,4.38016,4.22033,4.38016,327660.17692375,0
+AVY.US,D,19871029,000000,4.41789,4.50985,4.41789,4.50985,812330.0098327,0
+AVY.US,D,19871030,000000,4.7075,5.07357,4.7075,5.07357,505932.93863959,0
+AVY.US,D,19871102,000000,5.07357,5.1039,4.90546,4.94388,191140.1651266,0
+AVY.US,D,19871103,000000,4.94388,4.94388,4.67718,4.94388,192712.39781716,0
+AVY.US,D,19871104,000000,4.80648,4.80648,4.7075,4.80648,202160.97972374,0
+AVY.US,D,19871105,000000,4.77625,4.77625,4.60853,4.7075,252834.85937145,0
+AVY.US,D,19871106,000000,4.67718,4.7075,4.41789,4.44871,896870.16634091,0
+AVY.US,D,19871109,000000,4.28118,4.44871,4.25056,4.31141,1177272.2479685,0
+AVY.US,D,19871110,000000,4.15158,4.31141,4.15158,4.28118,1140517.6389341,0
+AVY.US,D,19871111,000000,4.34964,4.74593,4.34964,4.7075,345778.81727327,0
+AVY.US,D,19871112,000000,4.64696,4.77625,4.47903,4.47903,1353442.2876635,0
+AVY.US,D,19871113,000000,4.54748,4.64696,4.54748,4.60853,503049.66838672,0
+AVY.US,D,19871116,000000,4.67718,4.74593,4.64696,4.64696,228417.16441754,0
+AVY.US,D,19871117,000000,4.64696,4.74593,4.60853,4.64696,169866.93555381,0
+AVY.US,D,19871118,000000,4.64696,4.80648,4.64696,4.80648,236816.91627428,0
+AVY.US,D,19871119,000000,4.67718,4.74593,4.64696,4.64696,161204.97618459,0
+AVY.US,D,19871120,000000,4.64696,4.87513,4.60853,4.77625,245748.16984546,0
+AVY.US,D,19871123,000000,4.80648,5.00502,4.74593,4.74593,190876.94522992,0
+AVY.US,D,19871124,000000,4.80648,5.00502,4.80648,4.94388,342105.88733038,0
+AVY.US,D,19871125,000000,4.93617,5.00502,4.93617,4.9665,118149.28777734,0
+AVY.US,D,19871127,000000,4.9665,5.1039,4.9665,5.1039,110798.36597045,0
+AVY.US,D,19871130,000000,5.03525,5.03525,4.86762,4.93617,160419.36603143,0
+AVY.US,D,19871201,000000,4.93617,5.03525,4.76845,4.90546,216081.26272123,0
+AVY.US,D,19871202,000000,4.86762,4.93617,4.76845,4.76845,92678.713236699,0
+AVY.US,D,19871203,000000,4.83709,4.83709,4.5707,4.5707,78240.089519601,0
+AVY.US,D,19871204,000000,4.5707,4.60133,4.50224,4.54027,193235.80045787,0
+AVY.US,D,19871207,000000,4.63895,4.79927,4.60133,4.76845,113684.67337595,0
+AVY.US,D,19871208,000000,4.7075,4.90546,4.50224,4.83709,177220.89451335,0
+AVY.US,D,19871209,000000,4.76845,4.9665,4.76845,4.86762,424281.11430533,0
+AVY.US,D,19871210,000000,4.73823,4.83709,4.66948,4.66948,163565.85618097,0
+AVY.US,D,19871211,000000,4.63895,4.7075,4.63895,4.7075,119722.53285211,0
+AVY.US,D,19871214,000000,4.50224,4.83709,4.47142,4.83709,328976.27640715,0
+AVY.US,D,19871215,000000,4.90546,5.13422,4.86762,5.00502,247062.24456042,0
+AVY.US,D,19871216,000000,5.00502,5.16514,4.9665,5.13422,203999.46946363,0
+AVY.US,D,19871217,000000,5.20277,5.26381,5.06557,5.13422,144397.37339739,0
+AVY.US,D,19871218,000000,5.06557,5.30144,5.06557,5.30144,128913.96916732,0
+AVY.US,D,19871221,000000,5.30144,5.30144,5.16514,5.16514,165670.60297019,0
+AVY.US,D,19871222,000000,5.20277,5.23349,5.06557,5.23349,258347.29143846,0
+AVY.US,D,19871223,000000,5.26381,5.26381,5.20277,5.20277,222382.34209405,0
+AVY.US,D,19871224,000000,5.82773,5.82773,5.59916,5.82773,1453477.9970124,0
+AVY.US,D,19871228,000000,5.46186,5.76669,5.46186,5.59916,690505.76734404,0
+AVY.US,D,19871229,000000,5.56854,5.66761,5.56854,5.62938,450537.29899913,0
+AVY.US,D,19871230,000000,5.62938,5.66761,5.62938,5.62938,401963.10421955,0
+AVY.US,D,19871231,000000,5.56854,5.62938,5.56854,5.62938,189560.84574653,0
+AVY.US,D,19880104,000000,5.59916,5.62938,5.56854,5.62938,225272.69903644,0
+AVY.US,D,19880105,000000,5.69794,5.79711,5.59916,5.69794,291689.15327404,0
+AVY.US,D,19880106,000000,5.72846,5.72846,5.56854,5.66761,348665.12467878,0
+AVY.US,D,19880107,000000,5.56854,5.56854,5.43134,5.43134,294844.75488153,0
+AVY.US,D,19880108,000000,5.43134,5.53021,5.16514,5.16514,176699.51664108,0
+AVY.US,D,19880111,000000,5.20277,5.30144,5.20277,5.26381,134689.62113099,0
+AVY.US,D,19880112,000000,5.30144,5.33247,5.23349,5.33247,479943.01099512,0
+AVY.US,D,19880113,000000,5.30144,5.46186,5.23349,5.43134,62482.32916645,0
+AVY.US,D,19880114,000000,5.40082,5.49969,5.40082,5.46186,125499.1972,0
+AVY.US,D,19880115,000000,5.56854,5.69794,5.56854,5.59916,268586.5454193,0
+AVY.US,D,19880118,000000,5.59916,5.59916,5.43134,5.46186,56977.996173189,0
+AVY.US,D,19880119,000000,5.40082,5.46186,5.33247,5.43134,88215.111219543,0
+AVY.US,D,19880120,000000,5.40082,5.43134,5.23349,5.26381,633790.99106752,0
+AVY.US,D,19880121,000000,5.20277,5.20277,5.1039,5.13422,132851.1313911,0
+AVY.US,D,19880122,000000,5.16514,5.30144,5.13422,5.30144,214242.77298134,0
+AVY.US,D,19880125,000000,5.23349,5.53021,5.23349,5.53021,74564.122424047,0
+AVY.US,D,19880126,000000,5.43134,5.53021,5.40082,5.40082,39907.173489294,0
+AVY.US,D,19880127,000000,5.33247,5.49969,5.30144,5.37029,185099.26849782,0
+AVY.US,D,19880128,000000,5.40082,5.59916,5.30144,5.59916,164617.72338348,0
+AVY.US,D,19880129,000000,5.49969,5.72846,5.49969,5.72846,173542.90264935,0
+AVY.US,D,19880201,000000,5.66761,5.79711,5.49969,5.72846,120510.16777371,0
+AVY.US,D,19880202,000000,5.72846,5.76669,5.56854,5.69794,79551.127081909,0
+AVY.US,D,19880203,000000,5.62938,5.62938,5.49969,5.56854,302720.09171334,0
+AVY.US,D,19880204,000000,5.56854,5.56854,5.33247,5.49969,217127.05561841,0
+AVY.US,D,19880205,000000,5.53021,5.56854,5.46186,5.46186,74303.939680021,0
+AVY.US,D,19880208,000000,5.30144,5.33247,5.26381,5.33247,139414.4182764,0
+AVY.US,D,19880209,000000,5.33247,5.33247,5.20277,5.26381,96095.509972446,0
+AVY.US,D,19880210,000000,5.23349,5.43134,5.23349,5.43134,59858.229273397,0
+AVY.US,D,19880211,000000,5.49969,5.56854,5.49969,5.53021,180111.25145573,0
+AVY.US,D,19880212,000000,5.49969,5.59916,5.49969,5.56854,114469.2711449,0
+AVY.US,D,19880216,000000,5.49969,5.66761,5.37029,5.62938,253102.12880501,0
+AVY.US,D,19880217,000000,5.59916,5.59916,5.56854,5.56854,70888.155328493,0
+AVY.US,D,19880218,000000,5.56854,5.66761,5.56854,5.59916,126285.81973738,0
+AVY.US,D,19880219,000000,5.56854,5.72846,5.56854,5.72846,118668.64088116,0
+AVY.US,D,19880222,000000,5.76669,5.96493,5.76669,5.96493,267013.30034453,0
+AVY.US,D,19880223,000000,5.89628,5.96493,5.89628,5.96493,221592.68240401,0
+AVY.US,D,19880224,000000,5.99505,6.03318,5.9266,5.99505,352078.88426187,0
+AVY.US,D,19880225,000000,5.99505,6.1932,5.99505,5.99505,397237.29468993,0
+AVY.US,D,19880226,000000,5.9266,5.95693,5.75898,5.7892,152282.83407138,0
+AVY.US,D,19880229,000000,5.7892,6.12426,5.7892,6.12426,267013.30034453,0
+AVY.US,D,19880301,000000,6.08652,6.08652,5.99505,6.0558,624080.20164848,0
+AVY.US,D,19880302,000000,6.0558,6.1932,6.0558,6.15497,248898.70953188,0
+AVY.US,D,19880303,000000,6.12426,6.4597,6.12426,6.4597,691555.6097781,0
+AVY.US,D,19880304,000000,6.42138,6.42138,6.39105,6.42138,376232.34693489,0
+AVY.US,D,19880307,000000,6.42138,6.42138,6.35293,6.39105,143873.97075669,0
+AVY.US,D,19880308,000000,6.42138,6.4597,6.35293,6.4597,153063.38230346,0
+AVY.US,D,19880309,000000,6.4597,6.49022,6.39105,6.39105,212926.67349794,0
+AVY.US,D,19880310,000000,6.4597,6.4597,6.3229,6.3229,321624.34221604,0
+AVY.US,D,19880311,000000,6.25415,6.3229,6.12426,6.25415,276201.69950709,0
+AVY.US,D,19880314,000000,6.29217,6.35293,6.25415,6.29217,247322.42730445,0
+AVY.US,D,19880315,000000,6.22352,6.3229,6.22352,6.3229,175124.24679787,0
+AVY.US,D,19880316,000000,6.25415,6.35293,6.25415,6.35293,118938.94746737,0
+AVY.US,D,19880317,000000,6.35293,6.35293,6.29217,6.35293,112894.00130171,0
+AVY.US,D,19880318,000000,6.29217,6.29217,6.12426,6.12426,268325.35029106,0
+AVY.US,D,19880321,000000,6.08652,6.08652,5.9266,5.99505,171442.205397,0
+AVY.US,D,19880322,000000,6.0558,6.12426,6.02548,6.08652,161204.97618459,0
+AVY.US,D,19880323,000000,6.12426,6.12426,6.02548,6.0558,192712.39781716,0
+AVY.US,D,19880324,000000,6.02548,6.0558,5.9266,5.9266,138363.56345811,0
+AVY.US,D,19880325,000000,5.9266,5.9266,5.75898,5.85795,186674.53834101,0
+AVY.US,D,19880328,000000,5.7892,5.85795,5.65961,5.81983,107379.54446626,0
+AVY.US,D,19880329,000000,5.85795,5.9266,5.85795,5.85795,154638.65214666,0
+AVY.US,D,19880330,000000,5.9266,6.12426,5.9266,6.02548,126285.81973738,0
+AVY.US,D,19880331,000000,5.99505,6.12426,5.99505,6.0558,118149.28777734,0
+AVY.US,D,19880404,000000,6.0558,6.0558,5.9266,5.9266,116834.20067815,0
+AVY.US,D,19880405,000000,5.9266,6.1932,5.88818,6.1932,196387.3525285,0
+AVY.US,D,19880406,000000,6.1932,6.39105,6.1932,6.39105,362581.35813939,0
+AVY.US,D,19880407,000000,6.39105,6.52024,6.39105,6.52024,171968.64519036,0
+AVY.US,D,19880408,000000,6.49022,6.61972,6.4597,6.58949,118668.64088116,0
+AVY.US,D,19880411,000000,6.58949,6.61972,6.4597,6.58949,91885.004009788,0
+AVY.US,D,19880412,000000,6.52024,6.58949,6.49022,6.55868,108431.41166876,0
+AVY.US,D,19880413,000000,6.55868,6.65744,6.55868,6.65744,133638.76631272,0
+AVY.US,D,19880414,000000,6.39105,6.39105,6.22352,6.25415,220804.03509818,0
+AVY.US,D,19880415,000000,6.29217,6.3229,6.12426,6.25415,122345.62036093,0
+AVY.US,D,19880418,000000,6.25415,6.52024,6.25415,6.25415,454469.39930184,0
+AVY.US,D,19880419,000000,6.29217,6.39105,6.29217,6.3229,188768.14890384,0
+AVY.US,D,19880420,000000,6.3229,6.3229,6.22352,6.25415,83224.057024809,0
+AVY.US,D,19880421,000000,6.29217,6.3229,6.15497,6.3229,276991.35919712,0
+AVY.US,D,19880422,000000,6.22352,6.29217,6.12426,6.29217,184574.85347288,0
+AVY.US,D,19880425,000000,6.35293,6.35293,6.12426,6.12426,353915.34923332,0
+AVY.US,D,19880426,000000,6.1932,6.22352,6.12426,6.22352,245748.16984546,0
+AVY.US,D,19880427,000000,6.1932,6.1932,5.99505,6.0558,79551.127081909,0
+AVY.US,D,19880428,000000,6.12426,6.12426,6.0558,6.08652,204791.1539221,0
+AVY.US,D,19880429,000000,6.0558,6.0558,5.85795,5.9266,87688.671426183,0
+AVY.US,D,19880502,000000,5.99505,6.02548,5.81983,5.99505,84802.36402067,0
+AVY.US,D,19880503,000000,6.02548,6.08652,5.99505,6.08652,113950.93042529,0
+AVY.US,D,19880504,000000,6.12426,6.15497,5.9266,6.02548,192712.39781716,0
+AVY.US,D,19880505,000000,6.0558,6.12426,5.99505,5.99505,111061.58586712,0
+AVY.US,D,19880506,000000,6.02548,6.02548,5.9266,5.9266,99767.427531127,0
+AVY.US,D,19880509,000000,5.85795,5.9266,5.7892,5.85795,144397.37339739,0
+AVY.US,D,19880510,000000,5.85795,6.02548,5.85795,6.02548,275674.24732951,0
+AVY.US,D,19880511,000000,5.95693,5.99505,5.75898,5.75898,145718.53480188,0
+AVY.US,D,19880512,000000,5.7892,5.9266,5.7892,5.88818,112371.61104522,0
+AVY.US,D,19880513,000000,5.88818,5.95693,5.88818,5.88818,58287.008967062,0
+AVY.US,D,19880516,000000,5.81983,5.95693,5.81983,5.95693,113684.67337595,0
+AVY.US,D,19880517,000000,5.95693,5.95693,5.81983,5.85795,135477.2560526,0
+AVY.US,D,19880518,000000,5.81983,5.88818,5.75898,5.75898,136527.09848666,0
+AVY.US,D,19880519,000000,5.7892,5.85795,5.65961,5.69053,141253.9204005,0
+AVY.US,D,19880520,000000,5.69053,5.69053,5.56073,5.62198,245748.16984546,0
+AVY.US,D,19880523,000000,5.59106,5.59106,5.46186,5.523,113684.67337595,0
+AVY.US,D,19880524,000000,5.59106,5.62198,5.56073,5.62198,185099.26849782,0
+AVY.US,D,19880525,000000,5.62198,5.72035,5.59106,5.72035,108693.61918122,0
+AVY.US,D,19880526,000000,5.72035,5.7892,5.72035,5.75898,128123.29709305,0
+AVY.US,D,19880527,000000,5.75898,5.75898,5.55303,5.55303,91108.505314583,0
+AVY.US,D,19880531,000000,5.59106,5.82773,5.59106,5.82773,109221.0713588,0
+AVY.US,D,19880601,000000,5.82773,6.16278,5.82773,6.16278,133375.54641604,0
+AVY.US,D,19880602,000000,6.12426,6.12426,5.95693,6.02548,108693.61918122,0
+AVY.US,D,19880603,000000,6.0558,6.12426,6.02548,6.02548,82441.484024296,0
+AVY.US,D,19880606,000000,6.09393,6.16278,6.02548,6.16278,86115.426351413,0
+AVY.US,D,19880607,000000,6.09393,6.3229,6.09393,6.29217,116571.99316569,0
+AVY.US,D,19880608,000000,6.29217,6.36062,6.26155,6.36062,265963.45791046,0
+AVY.US,D,19880609,000000,6.29217,6.39105,6.1932,6.26155,170656.59524384,0
+AVY.US,D,19880610,000000,6.29217,6.29217,6.16278,6.1932,145193.10739273,0
+AVY.US,D,19880613,000000,6.16278,6.1932,6.09393,6.16278,89798.480136493,0
+AVY.US,D,19880614,000000,6.16278,6.36062,6.16278,6.36062,310073.03828866,0
+AVY.US,D,19880615,000000,6.3229,6.3229,6.26155,6.29217,50148.452238569,0
+AVY.US,D,19880616,000000,6.26155,6.3229,6.22352,6.29217,102654.74732086,0
+AVY.US,D,19880617,000000,6.29217,6.36062,6.1932,6.29217,184574.85347288,0
+AVY.US,D,19880620,000000,6.16278,6.16278,5.98735,5.98735,66953.017873132,0
+AVY.US,D,19880621,000000,5.95693,6.0558,5.88818,6.02548,296683.24462142,0
+AVY.US,D,19880622,000000,6.22352,6.3229,6.22352,6.26155,129700.5917047,0
+AVY.US,D,19880623,000000,6.22352,6.29217,6.22352,6.22352,45159.422812272,0
+AVY.US,D,19880624,000000,6.1932,6.29217,6.1932,6.22352,56977.996173189,0
+AVY.US,D,19880627,000000,6.1932,6.22352,6.09393,6.12426,77454.479366434,0
+AVY.US,D,19880628,000000,6.12426,6.36062,6.12426,6.36062,205576.76407527,0
+AVY.US,D,19880629,000000,6.36062,6.69597,6.3229,6.62733,729100.89088681,0
+AVY.US,D,19880630,000000,6.62733,6.72629,6.55868,6.55868,373346.03952937,0
+AVY.US,D,19880701,000000,6.65744,6.72629,6.49792,6.52845,458938.06324008,0
+AVY.US,D,19880705,000000,6.42917,6.96218,6.42917,6.96218,596772.14975219,0
+AVY.US,D,19880706,000000,6.92455,6.96218,6.72629,6.82547,227629.52949594,0
+AVY.US,D,19880707,000000,6.82547,6.92455,6.82547,6.92455,98979.792609524,0
+AVY.US,D,19880708,000000,6.8633,6.8633,6.79484,6.82547,134163.18133764,0
+AVY.US,D,19880711,000000,6.8633,6.96218,6.82547,6.8633,369929.24279363,0
+AVY.US,D,19880712,000000,6.82547,6.89363,6.65744,6.69597,463664.88515392,0
+AVY.US,D,19880713,000000,6.69597,6.76443,6.5968,6.76443,106595.95908153,0
+AVY.US,D,19880714,000000,6.69597,6.82547,6.69597,6.82547,242070.17798148,0
+AVY.US,D,19880715,000000,6.76443,6.8633,6.76443,6.8633,139414.4182764,0
+AVY.US,D,19880718,000000,6.82547,6.82547,6.65744,6.79484,374132.66206676,0
+AVY.US,D,19880719,000000,6.69597,6.72629,6.62733,6.69597,144397.37339739,0
+AVY.US,D,19880720,000000,6.69597,6.76443,6.65744,6.72629,92419.542876892,0
+AVY.US,D,19880721,000000,6.76443,6.79484,6.62733,6.62733,173542.90264935,0
+AVY.US,D,19880722,000000,6.62733,6.62733,6.52845,6.52845,194024.4477637,0
+AVY.US,D,19880725,000000,6.55868,6.69597,6.52845,6.55868,135735.4140282,0
+AVY.US,D,19880726,000000,6.5968,6.69597,6.55868,6.69597,139938.83330132,0
+AVY.US,D,19880727,000000,6.69597,6.69597,6.42917,6.42917,312698.15056594,0
+AVY.US,D,19880728,000000,6.42917,6.49792,6.36062,6.4597,198226.8546526,0
+AVY.US,D,19880729,000000,6.52845,6.55868,6.36062,6.55868,237609.61311697,0
+AVY.US,D,19880801,000000,6.55868,6.55868,6.36062,6.4597,125238.00207176,0
+AVY.US,D,19880802,000000,6.4597,6.49792,6.3229,6.3229,928899.97822996,0
+AVY.US,D,19880803,000000,6.29217,6.42917,6.29217,6.36062,194549.87517283,0
+AVY.US,D,19880804,000000,6.3229,6.36062,6.26155,6.29217,171968.64519036,0
+AVY.US,D,19880805,000000,6.26155,6.26155,6.16278,6.1932,163565.85618097,0
+AVY.US,D,19880808,000000,6.12426,6.26155,6.09393,6.09393,174071.36721115,0
+AVY.US,D,19880809,000000,6.02548,6.02548,5.85795,5.9266,407476.54867077,0
+AVY.US,D,19880810,000000,5.88818,5.88818,5.523,5.59106,494645.86699311,0
+AVY.US,D,19880811,000000,5.59106,5.59106,5.42373,5.523,434518.34351773,0
+AVY.US,D,19880812,000000,5.49218,5.55303,5.28653,5.55303,160943.78105636,0
+AVY.US,D,19880815,000000,5.49218,5.49218,5.45426,5.45426,231830.92400063,0
+AVY.US,D,19880816,000000,5.49218,5.55303,5.42373,5.523,480728.62114829,0
+AVY.US,D,19880817,000000,5.55303,5.55303,5.45426,5.49218,540327.68006188,0
+AVY.US,D,19880818,000000,5.45426,5.523,5.45426,5.49218,274107.07656005,0
+AVY.US,D,19880819,000000,5.523,5.55303,5.49218,5.55303,1008455.1548488,0
+AVY.US,D,19880822,000000,5.55303,5.6524,5.55303,5.55303,822048.89832549,0
+AVY.US,D,19880823,000000,5.55303,5.59106,5.49218,5.49218,210567.81827001,0
+AVY.US,D,19880824,000000,5.49218,5.82773,5.49218,5.82773,477053.66643695,0
+AVY.US,D,19880825,000000,5.69053,5.72035,5.523,5.62198,474953.98156882,0
+AVY.US,D,19880826,000000,5.6524,5.6524,5.55303,5.62198,132851.1313911,0
+AVY.US,D,19880829,000000,5.55303,5.69053,5.55303,5.69053,267800.93526612,0
+AVY.US,D,19880830,000000,5.69053,5.88818,5.6524,5.82773,303248.55627514,0
+AVY.US,D,19880831,000000,5.85795,5.95693,5.85795,5.9266,182470.10668367,0
+AVY.US,D,19880901,000000,5.88818,5.9266,5.7892,5.7892,119462.35010807,0
+AVY.US,D,19880902,000000,5.85795,5.99505,5.85795,5.99505,92419.542876892,0
+AVY.US,D,19880906,000000,5.99505,5.99505,5.85795,5.85795,106595.95908153,0
+AVY.US,D,19880907,000000,5.85795,5.85795,5.69053,5.72035,179323.61653413,0
+AVY.US,D,19880908,000000,5.6524,5.7892,5.6524,5.7892,226056.28442117,0
+AVY.US,D,19880909,000000,5.81983,5.81983,5.6524,5.81983,450798.49412738,0
+AVY.US,D,19880912,000000,5.81983,5.88818,5.69053,5.69053,189828.11518008,0
+AVY.US,D,19880913,000000,5.6524,5.7892,5.62198,5.7892,339211.48085111,0
+AVY.US,D,19880914,000000,5.81983,5.81983,5.69053,5.72035,593622.62244999,0
+AVY.US,D,19880915,000000,5.75098,5.81983,5.72035,5.7892,342105.88733038,0
+AVY.US,D,19880916,000000,6.0558,6.0558,5.99505,6.0558,242070.17798148,0
+AVY.US,D,19880919,000000,6.0558,6.0558,5.99505,6.0558,107379.54446626,0
+AVY.US,D,19880920,000000,5.99505,6.02548,5.95693,5.95693,53296.967156546,0
+AVY.US,D,19880921,000000,5.95693,6.0558,5.9266,6.0558,388570.27339964,0
+AVY.US,D,19880922,000000,6.0558,6.12426,5.99505,6.02548,70624.935431813,0
+AVY.US,D,19880923,000000,6.0558,6.0558,5.95693,5.95693,133638.76631272,0
+AVY.US,D,19880926,000000,5.99505,5.99505,5.88818,5.88818,81650.811950039,0
+AVY.US,D,19880927,000000,5.85795,5.85795,5.7892,5.81983,151491.14961291,0
+AVY.US,D,19880928,000000,5.81983,5.88818,5.81983,5.85795,153855.06676192,0
+AVY.US,D,19880929,000000,5.9266,6.1932,5.9266,6.15497,381484.59625786,0
+AVY.US,D,19880930,000000,6.1932,6.39885,6.09393,6.12426,162516.01374691,0
+AVY.US,D,19881003,000000,6.1932,6.22352,6.02548,6.22352,97928.93779124,0
+AVY.US,D,19881004,000000,6.22352,6.22352,6.15497,6.15497,58287.008967062,0
+AVY.US,D,19881005,000000,6.1932,6.26155,6.09393,6.09393,137836.11128054,0
+AVY.US,D,19881006,000000,6.02548,6.12426,5.99505,6.09393,212142.07572899,0
+AVY.US,D,19881007,000000,6.12426,6.36062,6.12426,6.33011,179323.61653413,0
+AVY.US,D,19881010,000000,6.29217,6.33011,6.29217,6.29217,129964.8239856,0
+AVY.US,D,19881011,000000,6.33011,6.42917,6.33011,6.42917,116571.99316569,0
+AVY.US,D,19881012,000000,6.36062,6.36062,6.29217,6.33011,103445.41939511,0
+AVY.US,D,19881013,000000,6.33011,6.36062,6.26155,6.33011,80865.201796871,0
+AVY.US,D,19881014,000000,6.36062,6.36062,6.29217,6.29217,199015.50195843,0
+AVY.US,D,19881017,000000,6.33011,6.33011,6.1932,6.22352,38855.306286793,0
+AVY.US,D,19881018,000000,6.29217,6.39885,6.26155,6.39885,164617.72338348,0
+AVY.US,D,19881019,000000,6.42917,6.42917,6.22352,6.29217,159105.29131648,0
+AVY.US,D,19881020,000000,6.29217,6.49792,6.29217,6.49792,63275.026009142,0
+AVY.US,D,19881021,000000,6.42917,6.52845,6.42917,6.4597,90579.02836857,0
+AVY.US,D,19881024,000000,6.4597,6.49792,6.26155,6.29217,135477.2560526,0
+AVY.US,D,19881025,000000,6.33011,6.33011,6.29217,6.29217,38596.135926985,0
+AVY.US,D,19881026,000000,6.33011,6.33011,6.1932,6.29217,263074.1133523,0
+AVY.US,D,19881027,000000,6.26155,6.29217,6.22352,6.22352,138629.82050745,0
+AVY.US,D,19881028,000000,6.26155,6.26155,6.15497,6.15497,185099.26849782,0
+AVY.US,D,19881031,000000,6.1932,6.1932,6.02548,6.12426,106595.95908153,0
+AVY.US,D,19881101,000000,6.15497,6.1932,6.12426,6.1932,153328.62696858,0
+AVY.US,D,19881102,000000,6.12426,6.12426,5.99505,5.99505,394351.99966864,0
+AVY.US,D,19881103,000000,6.02548,6.0558,5.99505,5.99505,238398.2604228,0
+AVY.US,D,19881104,000000,5.99505,5.99505,5.81983,5.81983,132063.49646951,0
+AVY.US,D,19881107,000000,5.7892,5.7892,5.59106,5.6524,381220.36397697,0
+AVY.US,D,19881108,000000,5.6524,5.72035,5.62198,5.6524,322411.97713764,0
+AVY.US,D,19881109,000000,5.55303,5.72035,5.55303,5.69053,434781.56341442,0
+AVY.US,D,19881110,000000,5.72035,5.7892,5.72035,5.7892,208465.09624922,0
+AVY.US,D,19881111,000000,5.7892,5.7892,5.72035,5.75098,116048.59052499,0
+AVY.US,D,19881114,000000,5.75098,5.7892,5.72035,5.75098,245748.16984546,0
+AVY.US,D,19881115,000000,5.7892,5.81983,5.59106,5.62198,250997.3820158,0
+AVY.US,D,19881116,000000,5.6524,5.69053,5.59106,5.6524,308494.73129281,0
+AVY.US,D,19881117,000000,5.6524,5.72035,5.55303,5.55303,317949.3875047,0
+AVY.US,D,19881118,000000,5.59106,5.6524,5.55303,5.6524,220020.44971346,0
+AVY.US,D,19881121,000000,5.69053,5.72035,5.6524,5.72035,158840.04665136,0
+AVY.US,D,19881122,000000,5.69053,5.81983,5.69053,5.7892,160419.36603143,0
+AVY.US,D,19881123,000000,5.81983,5.81983,5.72035,5.72035,158317.65639488,0
+AVY.US,D,19881125,000000,5.72035,5.81983,5.69053,5.72035,256778.09590056,0
+AVY.US,D,19881128,000000,5.72035,5.75098,5.6524,5.6524,229208.84887602,0
+AVY.US,D,19881129,000000,5.6524,5.7892,5.6524,5.72035,147290.76749243,0
+AVY.US,D,19881130,000000,5.69053,5.9266,5.69053,5.9266,285656.35571898,0
+AVY.US,D,19881201,000000,5.85795,5.85795,5.75098,5.7892,64324.868443207,0
+AVY.US,D,19881202,000000,5.75098,5.85795,5.72035,5.85795,72205.267196111,0
+AVY.US,D,19881205,000000,5.88818,5.88818,5.7892,5.85795,130752.4589072,0
+AVY.US,D,19881206,000000,5.9266,6.0558,5.85795,6.0558,188768.14890384,0
+AVY.US,D,19881207,000000,6.12426,6.15497,6.02548,6.09393,210829.01339826,0
+AVY.US,D,19881208,000000,6.0558,6.09393,6.0558,6.09393,294581.53498485,0
+AVY.US,D,19881209,000000,6.09393,6.09393,6.02548,6.02548,96356.705100689,0
+AVY.US,D,19881212,000000,6.02548,6.09393,6.02548,6.0558,61437.548653475,0
+AVY.US,D,19881213,000000,6.0558,6.0558,5.99505,6.0558,239709.2979851,0
+AVY.US,D,19881214,000000,6.0558,6.0558,5.9266,5.99505,210038.34132399,0
+AVY.US,D,19881215,000000,5.95693,5.99505,5.9266,5.9266,84539.144123989,0
+AVY.US,D,19881216,000000,5.95693,6.02548,5.9266,6.02548,428216.25176069,0
+AVY.US,D,19881219,000000,5.95693,6.0558,5.95693,6.0558,82961.849512347,0
+AVY.US,D,19881220,000000,6.02548,6.12426,6.02548,6.0558,206889.82640601,0
+AVY.US,D,19881221,000000,6.02548,6.0558,5.99505,6.0558,153328.62696858,0
+AVY.US,D,19881222,000000,6.02548,6.02548,5.88818,5.95693,169347.58244996,0
+AVY.US,D,19881223,000000,5.99505,6.09393,5.99505,6.0558,208726.29137746,0
+AVY.US,D,19881227,000000,6.0558,6.09393,6.02548,6.0558,113157.22119837,0
+AVY.US,D,19881228,000000,6.12426,6.26155,6.09393,6.22352,145193.10739273,0
+AVY.US,D,19881229,000000,6.26155,6.26155,6.15497,6.22352,126810.23476232,0
+AVY.US,D,19881230,000000,6.22352,6.22352,6.12426,6.12426,79551.127081909,0
+AVY.US,D,19890103,000000,6.15497,6.15497,5.95693,5.95693,270690.2798243,0
+AVY.US,D,19890104,000000,5.95693,5.95693,5.88818,5.95693,244436.11989893,0
+AVY.US,D,19890105,000000,5.95693,6.12426,5.9266,6.09393,131803.31372548,0
+AVY.US,D,19890106,000000,6.09393,6.12426,6.02548,6.0558,97667.742662997,0
+AVY.US,D,19890109,000000,6.09393,6.29217,6.09393,6.29217,225272.69903644,0
+AVY.US,D,19890110,000000,6.29217,6.4597,6.22352,6.33011,291689.15327404,0
+AVY.US,D,19890111,000000,6.4597,6.4597,6.33011,6.39885,136527.09848666,0
+AVY.US,D,19890112,000000,6.39885,6.39885,6.33011,6.33011,160943.78105636,0
+AVY.US,D,19890113,000000,6.36062,6.39885,6.26155,6.29217,142039.53055366,0
+AVY.US,D,19890116,000000,6.26155,6.26155,6.15497,6.1932,113950.93042529,0
+AVY.US,D,19890117,000000,6.1932,6.29217,6.15497,6.1932,132586.89911021,0
+AVY.US,D,19890118,000000,6.1932,6.1932,6.12426,6.12426,249946.5271975,0
+AVY.US,D,19890119,000000,6.15497,6.22352,6.12426,6.1932,236816.91627428,0
+AVY.US,D,19890120,000000,6.1932,6.1932,6.15497,6.1932,242070.17798148,0
+AVY.US,D,19890123,000000,6.22352,6.22352,6.0558,6.09393,97928.93779124,0
+AVY.US,D,19890124,000000,6.12426,6.1932,6.09393,6.12426,218703.33784585,0
+AVY.US,D,19890125,000000,6.1932,6.26155,6.15497,6.26155,222641.51245385,0
+AVY.US,D,19890126,000000,6.33011,6.42917,6.26155,6.39885,300357.18694854,0
+AVY.US,D,19890127,000000,6.4597,6.62733,6.4597,6.52845,365993.09295405,0
+AVY.US,D,19890130,000000,6.55868,6.55868,6.42917,6.4597,145978.7175459,0
+AVY.US,D,19890131,000000,6.4597,6.55868,6.4597,6.49792,189035.41833738,0
+AVY.US,D,19890201,000000,6.4597,6.55868,6.4597,6.49792,67736.603257863,0
+AVY.US,D,19890202,000000,6.49792,6.52845,6.33011,6.42917,511974.84765261,0
+AVY.US,D,19890203,000000,6.42917,6.49792,6.39885,6.4597,350242.41929043,0
+AVY.US,D,19890206,000000,6.42917,6.4597,6.36062,6.36062,224481.01457796,0
+AVY.US,D,19890207,000000,6.39885,6.39885,6.33011,6.39885,118668.64088116,0
+AVY.US,D,19890208,000000,6.39885,6.39885,6.36062,6.39885,66422.528542901,0
+AVY.US,D,19890209,000000,6.36062,6.39885,6.1932,6.1932,207679.48609606,0
+AVY.US,D,19890210,000000,6.1932,6.1932,6.09393,6.15497,450537.29899913,0
+AVY.US,D,19890213,000000,6.1932,6.22352,6.0558,6.12426,92419.542876892,0
+AVY.US,D,19890214,000000,6.12426,6.12426,6.02548,6.0558,743280.34424409,0
+AVY.US,D,19890215,000000,5.99505,6.1932,5.99505,6.15497,161993.62349042,0
+AVY.US,D,19890216,000000,6.15497,6.22352,6.15497,6.1932,293266.44788567,0
+AVY.US,D,19890217,000000,6.22352,6.22352,6.15497,6.1932,89002.746141146,0
+AVY.US,D,19890221,000000,6.26155,6.26155,6.09393,6.09393,264649.3831955,0
+AVY.US,D,19890222,000000,6.15497,6.15497,5.95693,5.95693,121561.02259199,0
+AVY.US,D,19890223,000000,5.95693,6.09393,5.95693,6.02548,113950.93042529,0
+AVY.US,D,19890224,000000,6.02548,6.0558,5.88818,5.88818,140203.06558221,0
+AVY.US,D,19890227,000000,5.91919,6.0558,5.68273,5.72035,292220.65498848,0
+AVY.US,D,19890228,000000,5.68273,5.85034,5.68273,5.7892,420081.74456907,0
+AVY.US,D,19890301,000000,5.75098,5.81983,5.68273,5.68273,524571.94447716,0
+AVY.US,D,19890302,000000,5.72035,5.7892,5.68273,5.75098,484923.94134768,0
+AVY.US,D,19890303,000000,5.75098,5.88818,5.72035,5.85034,375446.73678172,0
+AVY.US,D,19890306,000000,5.91919,5.98735,5.91919,5.98735,226056.28442117,0
+AVY.US,D,19890307,000000,5.98735,6.09393,5.98735,6.0558,248898.70953188,0
+AVY.US,D,19890308,000000,6.09393,6.1932,6.0558,6.09393,180111.25145573,0
+AVY.US,D,19890309,000000,6.12426,6.16278,6.0558,6.09393,138363.56345811,0
+AVY.US,D,19890310,000000,6.09393,6.1932,6.02548,6.16278,250209.74709418,0
+AVY.US,D,19890313,000000,6.16278,6.23153,6.16278,6.1932,293266.44788567,0
+AVY.US,D,19890314,000000,6.1932,6.23153,6.1932,6.23153,254674.36149556,0
+AVY.US,D,19890315,000000,6.23153,6.33011,6.1932,6.26155,886104.47256671,0
+AVY.US,D,19890316,000000,6.26155,6.39885,6.26155,6.39885,288282.48038047,0
+AVY.US,D,19890317,000000,6.26155,6.26155,6.16278,6.16278,508557.03853264,0
+AVY.US,D,19890320,000000,6.16278,6.1932,6.16278,6.1932,370983.13476457,0
+AVY.US,D,19890321,000000,6.23153,6.26155,6.23153,6.23153,200586.72226475,0
+AVY.US,D,19890322,000000,6.29217,6.29217,6.16278,6.23153,194549.87517283,0
+AVY.US,D,19890323,000000,6.1932,6.23153,6.12426,6.12426,86115.426351413,0
+AVY.US,D,19890327,000000,6.12426,6.1932,6.12426,6.16278,43582.128200631,0
+AVY.US,D,19890328,000000,6.16278,6.23153,6.16278,6.23153,100819.29473362,0
+AVY.US,D,19890329,000000,6.23153,6.26155,6.1932,6.26155,166980.62814828,0
+AVY.US,D,19890330,000000,6.29217,6.29217,6.23153,6.26155,32818.459194866,0
+AVY.US,D,19890331,000000,6.29217,6.33011,6.26155,6.29217,658737.15058323,0
+AVY.US,D,19890403,000000,6.26155,6.42917,6.26155,6.39885,267800.93526612,0
+AVY.US,D,19890404,000000,6.36062,6.36062,6.26155,6.26155,61437.548653475,0
+AVY.US,D,19890405,000000,6.29217,6.33011,6.26155,6.33011,94252.970695687,0
+AVY.US,D,19890406,000000,6.29217,6.33011,6.26155,6.29217,82961.849512347,0
+AVY.US,D,19890407,000000,6.29217,6.42917,6.29217,6.33011,146764.32769907,0
+AVY.US,D,19890410,000000,6.36062,6.36062,6.29217,6.29217,86642.87852899,0
+AVY.US,D,19890411,000000,6.33011,6.33011,6.26155,6.33011,64324.868443207,0
+AVY.US,D,19890412,000000,6.29217,6.39885,6.29217,6.33011,123922.91497258,0
+AVY.US,D,19890413,000000,6.29217,6.36062,6.26155,6.36062,145978.7175459,0
+AVY.US,D,19890414,000000,6.36062,6.42917,6.29217,6.42917,110005.66912775,0
+AVY.US,D,19890417,000000,6.42917,6.4597,6.29217,6.36062,120510.16777371,0
+AVY.US,D,19890418,000000,6.42917,6.42917,6.33011,6.36062,86115.426351413,0
+AVY.US,D,19890419,000000,6.36062,6.39885,6.29217,6.39885,403276.1665503,0
+AVY.US,D,19890420,000000,6.42917,6.4597,6.36062,6.4597,127072.44227477,0
+AVY.US,D,19890421,000000,6.4597,6.4597,6.42917,6.4597,175909.85695104,0
+AVY.US,D,19890424,000000,6.4597,6.4597,6.39885,6.42917,107906.99664383,0
+AVY.US,D,19890425,000000,6.39885,6.42917,6.39885,6.39885,85328.803814029,0
+AVY.US,D,19890426,000000,6.42917,6.42917,6.39885,6.42917,91366.663290174,0
+AVY.US,D,19890427,000000,6.42917,6.49792,6.39885,6.42917,113157.22119837,0
+AVY.US,D,19890428,000000,6.36062,6.4597,6.33011,6.39885,141253.9204005,0
+AVY.US,D,19890501,000000,6.36062,6.42917,6.36062,6.42917,126025.63699337,0
+AVY.US,D,19890502,000000,6.4597,6.63513,6.42917,6.56618,293795.92483168,0
+AVY.US,D,19890503,000000,6.49792,6.63513,6.49792,6.5968,255197.76413627,0
+AVY.US,D,19890504,000000,6.5968,6.83308,6.5968,6.70328,210829.01339826,0
+AVY.US,D,19890505,000000,6.63513,6.7339,6.63513,6.63513,110270.91379287,0
+AVY.US,D,19890508,000000,6.63513,6.70328,6.5968,6.66565,218703.33784585,0
+AVY.US,D,19890509,000000,6.70328,6.77164,6.66565,6.70328,53296.967156546,0
+AVY.US,D,19890510,000000,6.66565,6.70328,6.56618,6.63513,65639.955542388,0
+AVY.US,D,19890511,000000,6.63513,6.70328,6.5968,6.70328,90317.833240327,0
+AVY.US,D,19890512,000000,6.83308,6.83308,6.70328,6.77164,207939.66884007,0
+AVY.US,D,19890515,000000,6.7339,6.80255,6.70328,6.80255,187985.57590332,0
+AVY.US,D,19890516,000000,6.80255,6.80255,6.77164,6.77164,89002.746141146,0
+AVY.US,D,19890517,000000,6.80255,6.93955,6.77164,6.8712,71677.815018532,0
+AVY.US,D,19890518,000000,6.8712,6.97008,6.80255,6.80255,193235.80045787,0
+AVY.US,D,19890519,000000,6.80255,6.90163,6.80255,6.90163,133638.76631272,0
+AVY.US,D,19890522,000000,6.90163,6.97008,6.8712,6.93955,171442.205397,0
+AVY.US,D,19890523,000000,6.97008,6.97008,6.7339,6.7339,182210.93632386,0
+AVY.US,D,19890524,000000,6.77164,6.97008,6.77164,6.90163,167508.08032586,0
+AVY.US,D,19890525,000000,6.90163,6.90163,6.80255,6.83308,61963.988446834,0
+AVY.US,D,19890526,000000,6.80255,6.90163,6.80255,6.83308,244170.87523382,0
+AVY.US,D,19890530,000000,6.80255,6.8712,6.80255,6.8712,76404.636932369,0
+AVY.US,D,19890531,000000,6.8712,7.00792,6.8712,6.97008,222641.51245385,0
+AVY.US,D,19890601,000000,6.93955,7.00792,6.93955,6.93955,111061.58586712,0
+AVY.US,D,19890602,000000,7.00792,7.04623,6.97788,6.97788,84539.144123989,0
+AVY.US,D,19890605,000000,7.04623,7.07647,7.00792,7.00792,82175.226974962,0
+AVY.US,D,19890606,000000,7.04623,7.07647,6.97788,7.07647,228150.90736821,0
+AVY.US,D,19890607,000000,7.07647,7.41962,7.04623,7.28261,175909.85695104,0
+AVY.US,D,19890608,000000,7.31274,7.31274,7.21396,7.28261,92419.542876892,0
+AVY.US,D,19890609,000000,7.24439,7.35107,7.24439,7.31274,133375.54641604,0
+AVY.US,D,19890612,000000,7.24439,7.24439,7.10719,7.14541,112371.61104522,0
+AVY.US,D,19890613,000000,7.07647,7.14541,7.07647,7.14541,250733.14973489,0
+AVY.US,D,19890614,000000,7.17574,7.17574,7.07647,7.10719,74303.939680021,0
+AVY.US,D,19890615,000000,7.10719,7.10719,7.04623,7.07647,166980.62814828,0
+AVY.US,D,19890616,000000,7.04623,7.07647,7.04623,7.07647,317949.3875047,0
+AVY.US,D,19890619,000000,7.10719,7.21396,7.07647,7.14541,91108.505314583,0
+AVY.US,D,19890620,000000,7.14541,7.21396,7.14541,7.21396,35706.791368817,0
+AVY.US,D,19890621,000000,7.17574,7.17574,7.00792,7.00792,111584.98850783,0
+AVY.US,D,19890622,000000,7.04623,7.21396,7.00792,7.21396,379123.71626149,0
+AVY.US,D,19890623,000000,7.21396,7.38169,7.21396,7.38169,497275.02880727,0
+AVY.US,D,19890626,000000,7.35107,7.38169,7.35107,7.35107,137314.73340827,0
+AVY.US,D,19890627,000000,7.38169,7.38169,7.35107,7.35107,353128.72669594,0
+AVY.US,D,19890628,000000,7.28261,7.35107,7.24439,7.35107,273314.37971735,0
+AVY.US,D,19890629,000000,7.31274,7.31274,7.14541,7.14541,270690.2798243,0
+AVY.US,D,19890630,000000,7.04623,7.07647,6.90913,7.07647,198226.8546526,0
+AVY.US,D,19890703,000000,7.07647,7.07647,6.90913,7.07647,613315.52025851,0
+AVY.US,D,19890705,000000,6.93955,7.00792,6.90913,7.00792,194024.4477637,0
+AVY.US,D,19890706,000000,6.97788,7.04623,6.97788,7.00792,92419.542876892,0
+AVY.US,D,19890707,000000,7.00792,7.10719,7.00792,7.07647,110005.66912775,0
+AVY.US,D,19890710,000000,7.10719,7.10719,7.04623,7.07647,119462.35010807,0
+AVY.US,D,19890711,000000,7.14541,7.24439,7.07647,7.07647,89798.480136493,0
+AVY.US,D,19890712,000000,7.07647,7.21396,7.07647,7.21396,91366.663290174,0
+AVY.US,D,19890713,000000,7.21396,7.28261,7.17574,7.24439,145978.7175459,0
+AVY.US,D,19890714,000000,7.28261,7.31274,7.17574,7.24439,180898.88637733,0
+AVY.US,D,19890717,000000,7.28261,7.28261,7.21396,7.24439,64324.868443207,0
+AVY.US,D,19890718,000000,7.21396,7.21396,7.17574,7.17574,86115.426351413,0
+AVY.US,D,19890719,000000,7.17574,7.31274,7.17574,7.31274,89002.746141146,0
+AVY.US,D,19890720,000000,7.31274,7.31274,7.28261,7.28261,557134.27046487,0
+AVY.US,D,19890721,000000,7.24439,7.35107,7.24439,7.35107,245221.73005211,0
+AVY.US,D,19890724,000000,7.28261,7.31274,7.24439,7.24439,47261.132448838,0
+AVY.US,D,19890725,000000,7.28261,7.35107,7.28261,7.35107,31244.201735879,0
+AVY.US,D,19890726,000000,7.35107,7.35107,7.31274,7.35107,58287.008967062,0
+AVY.US,D,19890727,000000,7.35107,7.35107,7.28261,7.31274,66953.017873132,0
+AVY.US,D,19890728,000000,7.28261,7.35107,7.28261,7.31274,82175.226974962,0
+AVY.US,D,19890731,000000,7.35107,7.5183,7.31274,7.5183,223167.95224722,0
+AVY.US,D,19890801,000000,7.48807,7.62487,7.41962,7.48807,245748.16984546,0
+AVY.US,D,19890802,000000,7.5183,7.5183,7.38169,7.41962,71677.815018532,0
+AVY.US,D,19890803,000000,7.48807,7.48807,7.41962,7.41962,96878.082972959,0
+AVY.US,D,19890804,000000,7.38169,7.41962,7.35107,7.35107,101867.11239926,0
+AVY.US,D,19890807,000000,7.38169,7.5183,7.35107,7.5183,155955.76401428,0
+AVY.US,D,19890808,000000,7.5183,7.62487,7.5183,7.58724,93466.348158302,0
+AVY.US,D,19890809,000000,7.55672,7.58724,7.38169,7.38169,74564.122424047,0
+AVY.US,D,19890810,000000,7.38169,7.48807,7.38169,7.41962,82961.849512347,0
+AVY.US,D,19890811,000000,7.45014,7.45014,7.28261,7.28261,80342.811540384,0
+AVY.US,D,19890814,000000,7.28261,7.31274,7.17574,7.17574,136527.09848666,0
+AVY.US,D,19890815,000000,7.17574,7.28261,7.17574,7.28261,53296.967156546,0
+AVY.US,D,19890816,000000,7.28261,7.38169,7.24439,7.35107,38068.683749409,0
+AVY.US,D,19890817,000000,7.28261,7.31274,7.21396,7.24439,40958.028307577,0
+AVY.US,D,19890818,000000,7.21396,7.35107,7.21396,7.35107,44635.007787349,0
+AVY.US,D,19890821,000000,7.31274,7.41962,7.28261,7.35107,118149.28777734,0
+AVY.US,D,19890822,000000,7.31274,7.31274,7.21396,7.24439,66160.321030439,0
+AVY.US,D,19890823,000000,7.31274,7.41962,7.24439,7.41962,56977.996173189,0
+AVY.US,D,19890824,000000,7.45014,7.55672,7.41962,7.5183,477576.05669343,0
+AVY.US,D,19890825,000000,7.5183,7.58724,7.5183,7.55672,391457.59318938,0
+AVY.US,D,19890828,000000,7.48807,7.5183,7.48807,7.5183,51982.892441584,0
+AVY.US,D,19890829,000000,7.48807,7.55672,7.48807,7.5183,479679.79109845,0
+AVY.US,D,19890830,000000,7.52629,7.73194,7.52629,7.62487,328712.04412624,0
+AVY.US,D,19890831,000000,7.62487,7.6632,7.59474,7.6632,77454.479366434,0
+AVY.US,D,19890901,000000,7.59474,7.83082,7.59474,7.80031,95564.008257997,0
+AVY.US,D,19890905,000000,7.80031,7.86915,7.73194,7.76227,105543.07949481,0
+AVY.US,D,19890906,000000,7.73194,7.73194,7.59474,7.59474,232094.14389731,0
+AVY.US,D,19890907,000000,7.59474,7.59474,7.55672,7.55672,107379.54446626,0
+AVY.US,D,19890908,000000,7.59474,7.59474,7.52629,7.55672,171968.64519036,0
+AVY.US,D,19890911,000000,7.52629,7.62487,7.52629,7.59474,52508.319850725,0
+AVY.US,D,19890912,000000,7.93741,8.00606,7.83082,7.86915,272528.76956419,0
+AVY.US,D,19890913,000000,7.93741,7.96802,7.86915,7.89947,108693.61918122,0
+AVY.US,D,19890914,000000,7.86915,7.86915,7.73194,7.73194,164094.32074277,0
+AVY.US,D,19890915,000000,7.6632,7.73194,7.62487,7.69402,290379.12809595,0
+AVY.US,D,19890918,000000,7.6632,7.6632,7.59474,7.6632,134689.62113099,0
+AVY.US,D,19890919,000000,7.62487,7.76227,7.62487,7.76227,187985.57590332,0
+AVY.US,D,19890920,000000,7.69402,7.76227,7.6632,7.73194,93201.103493186,0
+AVY.US,D,19890921,000000,7.73194,7.80031,7.6632,7.6632,134163.18133764,0
+AVY.US,D,19890922,000000,7.69402,7.76227,7.69402,7.76227,173542.90264935,0
+AVY.US,D,19890925,000000,7.76227,7.76227,7.69402,7.73194,226056.28442117,0
+AVY.US,D,19890926,000000,7.73194,7.76227,7.55672,7.59474,810488.48294017,0
+AVY.US,D,19890927,000000,7.73194,7.73194,7.59474,7.62487,213455.13805974,0
+AVY.US,D,19890928,000000,7.6632,7.69402,7.62487,7.69402,223951.53763196,0
+AVY.US,D,19890929,000000,7.6632,7.80031,7.62487,7.76227,290903.54312086,0
+AVY.US,D,19891002,000000,7.80031,7.93741,7.80031,7.89947,235509.92824885,0
+AVY.US,D,19891003,000000,7.96802,8.03627,7.89947,8.03627,421654.98964385,0
+AVY.US,D,19891004,000000,8.10473,8.21171,8.10473,8.17348,280665.30152424,0
+AVY.US,D,19891005,000000,8.21171,8.31187,8.21171,8.28105,306923.51098647,0
+AVY.US,D,19891006,000000,8.24203,8.28105,8.21171,8.21171,155955.76401428,0
+AVY.US,D,19891009,000000,8.24203,8.28105,8.24203,8.28105,123136.2924352,0
+AVY.US,D,19891010,000000,8.28105,8.31187,8.21171,8.21171,160943.78105636,0
+AVY.US,D,19891011,000000,8.28105,8.41874,8.24203,8.41874,211617.66070408,0
+AVY.US,D,19891012,000000,8.37814,8.44946,8.34762,8.37814,498320.82170446,0
+AVY.US,D,19891013,000000,8.34762,8.41874,7.89947,7.89947,269644.4869271,0
+AVY.US,D,19891016,000000,7.69402,8.14286,7.6632,8.10473,514335.72764898,0
+AVY.US,D,19891017,000000,8.0754,8.14286,8.03627,8.03627,155955.76401428,0
+AVY.US,D,19891018,000000,8.0754,8.10473,7.93741,7.96802,117621.83559976,0
+AVY.US,D,19891019,000000,8.00606,8.24203,7.96802,8.21171,335540.57567665,0
+AVY.US,D,19891020,000000,8.21171,8.21171,8.0754,8.17348,121561.02259199,0
+AVY.US,D,19891023,000000,8.14286,8.34762,8.14286,8.31187,149658.73417833,0
+AVY.US,D,19891024,000000,8.31187,8.34762,8.03627,8.21171,243385.26508065,0
+AVY.US,D,19891025,000000,8.17348,8.34762,8.10473,8.34762,246528.71807754,0
+AVY.US,D,19891026,000000,8.28105,8.31187,8.14286,8.17348,189560.84574653,0
+AVY.US,D,19891027,000000,8.17348,8.17348,7.93741,8.00606,207939.66884007,0
+AVY.US,D,19891030,000000,8.00606,8.03627,7.89947,7.93741,156214.93437409,0
+AVY.US,D,19891031,000000,8.00606,8.00606,7.93741,7.93741,306397.07119311,0
+AVY.US,D,19891101,000000,7.93741,7.93741,7.86915,7.89947,86115.426351413,0
+AVY.US,D,19891102,000000,7.96802,7.96802,7.89947,7.89947,78766.52931296,0
+AVY.US,D,19891103,000000,7.93741,7.93741,7.86915,7.89947,184574.85347288,0
+AVY.US,D,19891106,000000,7.93741,7.93741,7.83082,7.86915,134163.18133764,0
+AVY.US,D,19891107,000000,7.86915,7.89947,7.86915,7.86915,770854.65318972,0
+AVY.US,D,19891108,000000,7.86915,8.00606,7.86915,7.96802,416403.75270508,0
+AVY.US,D,19891109,000000,8.00606,8.14286,8.00606,8.0754,142302.75045035,0
+AVY.US,D,19891110,000000,8.14286,8.14286,8.03627,8.10473,86903.061273016,0
+AVY.US,D,19891113,000000,8.10473,8.21171,8.10473,8.21171,169866.93555381,0
+AVY.US,D,19891114,000000,8.24203,8.28105,8.17348,8.21171,258876.76838447,0
+AVY.US,D,19891115,000000,8.14286,8.21171,8.14286,8.17348,153328.62696858,0
+AVY.US,D,19891116,000000,8.17348,8.21171,8.14286,8.17348,90317.833240327,0
+AVY.US,D,19891117,000000,8.17348,8.28105,8.14286,8.21171,366783.76502831,0
+AVY.US,D,19891120,000000,8.24203,8.31187,8.14286,8.21171,289330.29804609,0
+AVY.US,D,19891121,000000,8.21171,8.24203,8.14286,8.24203,159632.74349404,0
+AVY.US,D,19891122,000000,8.21171,8.28105,8.21171,8.28105,77454.479366434,0
+AVY.US,D,19891124,000000,8.31187,8.41874,8.31187,8.41874,62482.32916645,0
+AVY.US,D,19891127,000000,8.41874,8.41874,8.28105,8.28105,98979.792609524,0
+AVY.US,D,19891128,000000,8.31187,8.55476,8.31187,8.55476,327403.03133238,0
+AVY.US,D,19891129,000000,8.51594,8.65383,8.51594,8.65383,849614.09581316,0
+AVY.US,D,19891130,000000,8.55476,8.76001,8.55476,8.76001,293266.44788567,0
+AVY.US,D,19891201,000000,8.76001,8.76001,8.62133,8.73226,194024.4477637,0
+AVY.US,D,19891204,000000,8.69136,8.82926,8.69136,8.73226,49621.000060993,0
+AVY.US,D,19891205,000000,8.76001,9.14189,8.76001,8.93654,323988.25936506,0
+AVY.US,D,19891206,000000,8.89583,8.96636,8.79744,8.86739,292478.81296407,0
+AVY.US,D,19891207,000000,8.86739,8.86739,8.76001,8.76001,69841.350047082,0
+AVY.US,D,19891208,000000,8.79744,8.79744,8.66193,8.73226,311383.06346676,0
+AVY.US,D,19891211,000000,8.69136,8.73226,8.66193,8.66193,242070.17798148,0
+AVY.US,D,19891212,000000,8.73226,8.89583,8.73226,8.79744,365209.50756932,0
+AVY.US,D,19891213,000000,8.86739,8.86739,8.76001,8.79744,89798.480136493,0
+AVY.US,D,19891214,000000,8.76001,8.79744,8.73226,8.79744,264123.95578636,0
+AVY.US,D,19891215,000000,8.82926,8.82926,8.73226,8.79744,221852.86514804,0
+AVY.US,D,19891218,000000,8.79744,8.79744,8.66193,8.69136,63275.026009142,0
+AVY.US,D,19891219,000000,8.69136,8.76001,8.66193,8.76001,130752.4589072,0
+AVY.US,D,19891220,000000,8.76001,8.76001,8.69136,8.73226,488606.99513276,0
+AVY.US,D,19891221,000000,8.79744,8.89583,8.79744,8.89583,670815.90668818,0
+AVY.US,D,19891222,000000,8.89583,8.89583,8.86739,8.86739,34917.131678778,0
+AVY.US,D,19891226,000000,8.89583,8.89583,8.82926,8.82926,29933.16417357,0
+AVY.US,D,19891227,000000,8.82926,8.96636,8.79744,8.79744,307182.68134628,0
+AVY.US,D,19891228,000000,8.82926,8.89583,8.79744,8.89583,70100.52040689,0
+AVY.US,D,19891229,000000,8.89583,8.96636,8.89583,8.89583,503833.25377146,0
+AVY.US,D,19900102,000000,8.93654,8.96636,8.82926,8.96636,264123.95578636,0
+AVY.US,D,19900103,000000,8.96636,8.96636,8.89583,8.96636,193235.80045787,0
+AVY.US,D,19900104,000000,9.00272,9.07204,8.89583,9.07204,226839.8698059,0
+AVY.US,D,19900105,000000,9.00272,9.03293,8.79744,8.79744,342886.43556245,0
+AVY.US,D,19900108,000000,8.76001,8.82926,8.73226,8.79744,472590.0644198,0
+AVY.US,D,19900109,000000,8.79744,8.79744,8.58548,8.69136,299831.7595394,0
+AVY.US,D,19900110,000000,8.62133,8.66193,8.55476,8.66193,213716.33318797,0
+AVY.US,D,19900111,000000,8.69136,8.69136,8.66193,8.69136,141253.9204005,0
+AVY.US,D,19900112,000000,8.69136,8.69136,8.44946,8.44946,562382.47025098,0
+AVY.US,D,19900115,000000,8.44946,8.44946,8.24203,8.31187,193235.80045787,0
+AVY.US,D,19900116,000000,8.24203,8.31187,8.21171,8.28105,372821.62450446,0
+AVY.US,D,19900117,000000,8.31187,8.31187,8.24203,8.24203,137836.11128054,0
+AVY.US,D,19900118,000000,8.24203,8.31187,8.17348,8.24203,212142.07572899,0
+AVY.US,D,19900119,000000,8.28105,8.28105,8.21171,8.21171,196914.80470608,0
+AVY.US,D,19900122,000000,8.24203,8.24203,7.83082,7.86915,119722.53285211,0
+AVY.US,D,19900123,000000,7.86915,7.86915,7.76227,7.83082,185360.46362605,0
+AVY.US,D,19900124,000000,7.80031,7.80031,7.59474,7.73194,293005.25275743,0
+AVY.US,D,19900125,000000,7.73194,7.76227,7.62487,7.6632,238398.2604228,0
+AVY.US,D,19900126,000000,7.59474,7.73194,7.59474,7.73194,240497.94529092,0
+AVY.US,D,19900129,000000,7.76227,7.83082,7.73194,7.76227,91885.004009788,0
+AVY.US,D,19900130,000000,7.76227,7.76227,7.52629,7.62487,335540.57567665,0
+AVY.US,D,19900131,000000,7.62487,7.96802,7.62487,7.96802,256504.7521617,0
+AVY.US,D,19900201,000000,7.93741,7.93741,7.83082,7.89947,110798.36597045,0
+AVY.US,D,19900202,000000,7.86915,8.0754,7.86915,7.93741,268586.5454193,0
+AVY.US,D,19900205,000000,7.89947,8.00606,7.89947,8.00606,237086.21047626,0
+AVY.US,D,19900206,000000,7.96802,7.96802,7.83082,7.86915,221852.86514804,0
+AVY.US,D,19900207,000000,7.86915,8.00606,7.83082,7.96802,256778.09590056,0
+AVY.US,D,19900208,000000,7.96802,8.14286,7.96802,8.0754,182470.10668367,0
+AVY.US,D,19900209,000000,8.10473,8.21171,8.10473,8.17348,168556.91037571,0
+AVY.US,D,19900212,000000,8.10473,8.14286,8.00606,8.00606,61437.548653475,0
+AVY.US,D,19900213,000000,8.00606,8.0754,7.96802,8.03627,247322.42730445,0
+AVY.US,D,19900214,000000,8.03627,8.17348,7.93741,8.00606,273314.37971735,0
+AVY.US,D,19900215,000000,8.00606,8.03627,7.96802,8.00606,59599.058913589,0
+AVY.US,D,19900216,000000,8.03627,8.10473,7.96802,8.0754,147818.21967,0
+AVY.US,D,19900220,000000,8.0754,8.0754,7.76227,7.86915,144397.37339739,0
+AVY.US,D,19900221,000000,7.80031,8.00606,7.80031,8.00606,165404.34592086,0
+AVY.US,D,19900222,000000,8.03627,8.0754,7.96802,7.96802,110798.36597045,0
+AVY.US,D,19900223,000000,8.00606,8.00606,7.89947,7.96802,64324.868443207,0
+AVY.US,D,19900226,000000,7.96802,7.96802,7.62487,7.6632,495427.42760942,0
+AVY.US,D,19900227,000000,7.62487,7.6632,7.52629,7.52629,284606.51328491,0
+AVY.US,D,19900228,000000,7.55672,7.62487,7.48807,7.48807,262550.71071158,0
+AVY.US,D,19900301,000000,7.49568,7.63308,7.49568,7.59474,670026.24699814,0
+AVY.US,D,19900302,000000,7.63308,7.70143,7.63308,7.6632,197702.43962768,0
+AVY.US,D,19900305,000000,7.6632,7.70143,7.63308,7.63308,115785.3706283,0
+AVY.US,D,19900306,000000,7.63308,7.70143,7.59474,7.6632,459457.41634392,0
+AVY.US,D,19900307,000000,7.63308,7.73194,7.63308,7.63308,268325.35029106,0
+AVY.US,D,19900308,000000,7.63308,7.76988,7.49568,7.73194,273314.37971735,0
+AVY.US,D,19900309,000000,7.73194,7.73194,7.52629,7.6632,240497.94529092,0
+AVY.US,D,19900312,000000,7.56413,7.6632,7.56413,7.59474,221592.68240401,0
+AVY.US,D,19900313,000000,7.59474,7.59474,7.49568,7.56413,637469.99531573,0
+AVY.US,D,19900314,000000,7.52629,7.59474,7.49568,7.59474,280144.93603619,0
+AVY.US,D,19900315,000000,7.59474,7.59474,7.45754,7.49568,113157.22119837,0
+AVY.US,D,19900316,000000,7.52629,7.52629,7.35107,7.41962,422180.41705298,0
+AVY.US,D,19900319,000000,7.38879,7.41962,7.35107,7.35107,300357.18694854,0
+AVY.US,D,19900320,000000,7.35107,7.63308,7.35107,7.56413,477053.66643695,0
+AVY.US,D,19900321,000000,7.52629,7.6632,7.41962,7.41962,352866.51918349,0
+AVY.US,D,19900322,000000,7.38879,7.41962,7.25179,7.32064,364680.0306233,0
+AVY.US,D,19900323,000000,7.32064,7.38879,7.28261,7.32064,367568.36279725,0
+AVY.US,D,19900326,000000,7.38879,7.41962,7.35107,7.41962,122607.82787339,0
+AVY.US,D,19900327,000000,7.41962,7.49568,7.38879,7.49568,451323.92153652,0
+AVY.US,D,19900328,000000,7.45754,7.56413,7.45754,7.52629,256778.09590056,0
+AVY.US,D,19900329,000000,7.59474,7.59474,7.45754,7.56413,72728.669836816,0
+AVY.US,D,19900330,000000,7.56413,7.59474,7.52629,7.56413,80342.811540384,0
+AVY.US,D,19900402,000000,7.52629,7.56413,7.41962,7.56413,182997.55886125,0
+AVY.US,D,19900403,000000,7.52629,7.6632,7.52629,7.6632,291166.76301755,0
+AVY.US,D,19900404,000000,7.59474,7.59474,7.52629,7.52629,247062.24456042,0
+AVY.US,D,19900405,000000,7.49568,7.83873,7.49568,7.76988,139414.4182764,0
+AVY.US,D,19900406,000000,7.73194,7.83873,7.59474,7.59474,247844.81756094,0
+AVY.US,D,19900409,000000,7.49568,7.56413,7.49568,7.49568,120510.16777371,0
+AVY.US,D,19900410,000000,7.49568,7.49568,7.45754,7.49568,107906.99664383,0
+AVY.US,D,19900411,000000,7.45754,7.52629,7.45754,7.52629,134951.82864346,0
+AVY.US,D,19900412,000000,7.49568,7.52629,7.45754,7.49568,369670.07243383,0
+AVY.US,D,19900416,000000,7.52629,7.59474,7.45754,7.45754,164879.93089594,0
+AVY.US,D,19900417,000000,7.49568,7.56413,7.45754,7.49568,88743.575781338,0
+AVY.US,D,19900418,000000,7.49568,7.56413,7.49568,7.52629,104233.05431673,0
+AVY.US,D,19900419,000000,7.49568,7.59474,7.49568,7.59474,106595.95908153,0
+AVY.US,D,19900420,000000,7.56413,7.56413,7.45754,7.45754,183785.19378285,0
+AVY.US,D,19900423,000000,7.45754,7.49568,7.25179,7.25179,161728.37882532,0
+AVY.US,D,19900424,000000,7.28261,7.28261,7.18363,7.21396,180635.66648065,0
+AVY.US,D,19900425,000000,7.25179,7.25179,7.07647,7.07647,234721.28094303,0
+AVY.US,D,19900426,000000,7.11498,7.11498,6.97788,7.11498,146764.32769907,0
+AVY.US,D,19900427,000000,7.04623,7.07647,6.84048,6.90913,385685.99076257,0
+AVY.US,D,19900430,000000,6.90913,7.04623,6.8712,7.04623,107122.39887489,0
+AVY.US,D,19900501,000000,6.93955,6.93955,6.8712,6.90913,271998.28023395,0
+AVY.US,D,19900502,000000,6.8712,6.93955,6.84048,6.8712,60385.681450974,0
+AVY.US,D,19900503,000000,6.8712,6.93955,6.8712,6.90913,167508.08032586,0
+AVY.US,D,19900504,000000,6.93955,7.00792,6.90913,7.00792,316634.30040552,0
+AVY.US,D,19900507,000000,7.04623,7.14541,7.00792,7.14541,265440.05526976,0
+AVY.US,D,19900508,000000,7.14541,7.18363,7.11498,7.18363,264123.95578636,0
+AVY.US,D,19900509,000000,7.18363,7.32064,7.18363,7.32064,171968.64519036,0
+AVY.US,D,19900510,000000,7.41962,7.49568,7.41962,7.45754,388836.53044897,0
+AVY.US,D,19900511,000000,7.45754,7.6632,7.45754,7.6632,219490.97276745,0
+AVY.US,D,19900514,000000,7.6632,7.76988,7.59474,7.70143,349192.57685636,0
+AVY.US,D,19900515,000000,7.63308,7.73194,7.49568,7.56413,157532.0462417,0
+AVY.US,D,19900516,000000,7.52629,7.56413,7.45754,7.52629,271212.67008079,0
+AVY.US,D,19900517,000000,7.52629,7.52629,7.45754,7.49568,241546.77534077,0
+AVY.US,D,19900518,000000,7.52629,7.59474,7.49568,7.59474,307707.09637121,0
+AVY.US,D,19900521,000000,7.59474,7.63308,7.52629,7.63308,192712.39781716,0
+AVY.US,D,19900522,000000,7.59474,7.76988,7.59474,7.73194,284606.51328491,0
+AVY.US,D,19900523,000000,7.6632,7.94521,7.6632,7.94521,272528.76956419,0
+AVY.US,D,19900524,000000,7.94521,7.94521,7.83873,7.87656,227629.52949594,0
+AVY.US,D,19900525,000000,7.52629,7.52629,6.97788,7.25179,4720120.9426974,0
+AVY.US,D,19900529,000000,7.25179,7.25179,7.21396,7.25179,1691086.5977452,0
+AVY.US,D,19900530,000000,7.18363,7.18363,6.80255,6.84048,3993648.2012406,0
+AVY.US,D,19900531,000000,6.77994,6.77994,6.46701,6.63513,4297941.5380287,0
+AVY.US,D,19900601,000000,6.67296,6.77994,6.67296,6.7419,1428534.8746494,0
+AVY.US,D,19900604,000000,6.77994,6.91704,6.7419,6.87842,1189345.9421523,0
+AVY.US,D,19900605,000000,6.87842,6.87842,6.84819,6.84819,1183577.3768782,0
+AVY.US,D,19900606,000000,6.84819,6.95467,6.84819,6.87842,825722.84065261,0
+AVY.US,D,19900607,000000,6.87842,6.91704,6.87842,6.87842,551358.61850119,0
+AVY.US,D,19900608,000000,6.91704,6.91704,6.81026,6.81026,792112.69699927,0
+AVY.US,D,19900611,000000,6.84819,6.84819,6.81026,6.84819,614893.82725436,0
+AVY.US,D,19900612,000000,6.84819,6.87842,6.81026,6.87842,534814.23561065,0
+AVY.US,D,19900613,000000,6.87842,6.87842,6.84819,6.87842,434518.34351773,0
+AVY.US,D,19900614,000000,6.87842,6.87842,6.84819,6.84819,273575.5748456,0
+AVY.US,D,19900615,000000,6.87842,6.87842,6.81026,6.84819,1078554.6628713,0
+AVY.US,D,19900618,000000,6.81026,6.81026,6.7419,6.7419,683941.46807453,0
+AVY.US,D,19900619,000000,6.77994,6.81026,6.7419,6.81026,843572.18680015,0
+AVY.US,D,19900620,000000,6.81026,6.81026,6.77994,6.81026,436885.29781941,0
+AVY.US,D,19900621,000000,6.81026,6.81026,6.67296,6.67296,894769.46908856,0
+AVY.US,D,19900622,000000,6.67296,6.67296,6.60441,6.60441,1263913.101729,0
+AVY.US,D,19900625,000000,6.67296,6.70328,6.63513,6.63513,518537.12215367,0
+AVY.US,D,19900626,000000,6.67296,6.67296,6.56618,6.56618,1313538.1513269,0
+AVY.US,D,19900627,000000,6.56618,6.60441,6.49792,6.60441,443445.54755205,0
+AVY.US,D,19900628,000000,6.60441,6.60441,6.56618,6.60441,288805.88302117,0
+AVY.US,D,19900629,000000,6.60441,6.60441,6.42917,6.46701,414037.81078761,0
+AVY.US,D,19900702,000000,6.42917,6.42917,6.3229,6.36062,317159.72781466,0
+AVY.US,D,19900703,000000,6.36062,6.36062,6.29217,6.36062,432680.86616206,0
+AVY.US,D,19900705,000000,6.36062,6.36062,6.25415,6.3229,338425.87069794,0
+AVY.US,D,19900706,000000,6.3229,6.36062,6.29217,6.36062,336850.60085474,0
+AVY.US,D,19900709,000000,6.39885,6.42917,6.3229,6.3229,656379.30773952,0
+AVY.US,D,19900710,000000,6.36062,6.36062,6.1852,6.1852,292478.81296407,0
+AVY.US,D,19900711,000000,6.22352,6.25415,6.14726,6.22352,353915.34923332,0
+AVY.US,D,19900712,000000,6.22352,6.42917,6.1852,6.42917,1454001.3996531,0
+AVY.US,D,19900713,000000,6.42917,6.60441,6.42917,6.56618,1029982.4928603,0
+AVY.US,D,19900716,000000,6.60441,6.70328,6.60441,6.67296,959620.77732513,0
+AVY.US,D,19900717,000000,6.67296,6.70328,6.63513,6.70328,940719.5639751,0
+AVY.US,D,19900718,000000,6.70328,6.70328,6.60441,6.63513,326874.56677058,0
+AVY.US,D,19900719,000000,6.60441,6.70328,6.60441,6.70328,604649.51135244,0
+AVY.US,D,19900720,000000,6.70328,6.84819,6.70328,6.77994,443971.9873454,0
+AVY.US,D,19900723,000000,6.77994,6.77994,6.63513,6.67296,390935.20293289,0
+AVY.US,D,19900724,000000,6.70328,6.77994,6.67296,6.67296,407476.54867077,0
+AVY.US,D,19900725,000000,6.70328,6.70328,6.60441,6.67296,458938.06324008,0
+AVY.US,D,19900726,000000,6.63513,6.67296,6.63513,6.63513,378330.00703458,0
+AVY.US,D,19900727,000000,6.63513,6.67296,6.63513,6.63513,170134.20498735,0
+AVY.US,D,19900730,000000,6.63513,6.67296,6.63513,6.63513,145193.10739273,0
+AVY.US,D,19900731,000000,6.67296,6.67296,6.60441,6.63513,496746.56424546,0
+AVY.US,D,19900801,000000,6.63513,6.63513,6.56618,6.60441,488868.190261,0
+AVY.US,D,19900802,000000,6.46701,6.46701,6.22352,6.29217,458673.83095919,0
+AVY.US,D,19900803,000000,6.25415,6.25415,5.94171,6.01016,506720.57356119,0
+AVY.US,D,19900806,000000,5.94171,5.94171,5.76669,5.80471,346302.21991398,0
+AVY.US,D,19900807,000000,5.76669,5.84294,5.69794,5.76669,445805.41516421,0
+AVY.US,D,19900808,000000,5.84294,5.84294,5.76669,5.80471,530876.06100264,0
+AVY.US,D,19900809,000000,5.80471,5.80471,5.69794,5.76669,735667.21492475,0
+AVY.US,D,19900810,000000,5.76669,5.80471,5.69794,5.69794,179578.73735707,0
+AVY.US,D,19900813,000000,5.66761,5.66761,5.62938,5.62938,247322.42730445,0
+AVY.US,D,19900814,000000,5.66761,5.66761,5.59106,5.59106,215289.57826275,0
+AVY.US,D,19900815,000000,5.62938,5.73596,5.62938,5.69794,217916.71530847,0
+AVY.US,D,19900816,000000,5.69794,5.69794,5.62938,5.62938,142821.09116997,0
+AVY.US,D,19900817,000000,5.56073,5.59106,5.49218,5.523,311383.06346676,0
+AVY.US,D,19900820,000000,5.523,5.56073,5.523,5.56073,167508.08032586,0
+AVY.US,D,19900821,000000,5.49218,5.523,5.28653,5.42373,158055.44888241,0
+AVY.US,D,19900822,000000,5.45426,5.45426,5.42373,5.42373,459985.88090572,0
+AVY.US,D,19900823,000000,5.28653,5.35538,5.24861,5.24861,819941.11438362,0
+AVY.US,D,19900824,000000,5.24861,5.31716,5.11141,5.11141,374923.33414102,0
+AVY.US,D,19900827,000000,5.21067,5.28653,5.17996,5.28653,373346.03952937,0
+AVY.US,D,19900828,000000,5.24861,5.28653,5.21067,5.21067,105020.68923832,0
+AVY.US,D,19900829,000000,5.22569,5.49969,5.18766,5.46937,694967.34459276,0
+AVY.US,D,19900830,000000,5.53802,5.53802,5.43134,5.43134,360218.45337459,0
+AVY.US,D,19900831,000000,5.46937,5.46937,5.40082,5.43134,100819.29473362,0
+AVY.US,D,19900904,000000,5.43134,5.43134,5.36279,5.43134,159894.95100651,0
+AVY.US,D,19900905,000000,5.43134,5.43134,5.36279,5.40082,180898.88637733,0
+AVY.US,D,19900906,000000,5.40082,5.40082,5.29473,5.33247,127072.44227477,0
+AVY.US,D,19900907,000000,5.33247,5.40082,5.29473,5.36279,58547.191711088,0
+AVY.US,D,19900910,000000,5.40082,5.43134,5.33247,5.33247,112106.3663801,0
+AVY.US,D,19900911,000000,5.33247,5.43134,5.33247,5.40082,95302.813129752,0
+AVY.US,D,19900912,000000,5.43134,5.49969,5.36279,5.49969,190876.94522992,0
+AVY.US,D,19900913,000000,5.49969,5.53802,5.43134,5.46937,267013.30034453,0
+AVY.US,D,19900914,000000,5.43134,5.43134,5.25601,5.33247,318737.02242631,0
+AVY.US,D,19900917,000000,5.22569,5.25601,5.22569,5.22569,145718.53480188,0
+AVY.US,D,19900918,000000,5.25601,5.25601,5.18766,5.18766,170656.59524384,0
+AVY.US,D,19900919,000000,5.18766,5.22569,5.14943,5.22569,216081.26272123,0
+AVY.US,D,19900920,000000,5.25601,5.25601,5.05035,5.08058,222382.34209405,0
+AVY.US,D,19900921,000000,5.05035,5.05035,4.94388,5.01233,1376811.1525676,0
+AVY.US,D,19900924,000000,4.94388,4.97421,4.79927,4.79927,191659.51823044,0
+AVY.US,D,19900925,000000,4.79927,4.86762,4.76845,4.76845,735667.21492475,0
+AVY.US,D,19900926,000000,4.79927,4.79927,4.55519,4.55519,214242.77298134,0
+AVY.US,D,19900927,000000,4.59352,4.59352,4.45622,4.45622,120248.97264546,0
+AVY.US,D,19900928,000000,4.45622,4.48654,4.45622,4.48654,455265.13329718,0
+AVY.US,D,19901001,000000,4.51696,4.66217,4.48654,4.66217,311383.06346676,0
+AVY.US,D,19901002,000000,4.70019,4.76845,4.66217,4.70019,263074.1133523,0
+AVY.US,D,19901003,000000,4.76845,4.90546,4.76845,4.86762,694444.95433627,0
+AVY.US,D,19901004,000000,4.86762,4.86762,4.76845,4.76845,353128.72669594,0
+AVY.US,D,19901005,000000,4.76845,4.76845,4.73042,4.76845,260972.40371572,0
+AVY.US,D,19901008,000000,4.79927,4.83709,4.76845,4.83709,110798.36597045,0
+AVY.US,D,19901009,000000,4.83709,4.90546,4.83709,4.86762,183785.19378285,0
+AVY.US,D,19901010,000000,4.90546,4.97421,4.86762,4.94388,509607.89335093,0
+AVY.US,D,19901011,000000,4.97421,4.97421,4.79927,4.79927,371766.72014929,0
+AVY.US,D,19901012,000000,4.83709,4.90546,4.79927,4.83709,271998.28023395,0
+AVY.US,D,19901015,000000,4.83709,4.83709,4.73042,4.76845,244958.51015542,0
+AVY.US,D,19901016,000000,4.76845,4.76845,4.55519,4.55519,262023.258534,0
+AVY.US,D,19901017,000000,4.55519,4.66217,4.48654,4.48654,321624.34221604,0
+AVY.US,D,19901018,000000,4.48654,4.51696,4.34964,4.38016,344724.92530233,0
+AVY.US,D,19901019,000000,4.41789,4.55519,4.41789,4.51696,406429.74338936,0
+AVY.US,D,19901022,000000,4.48654,4.70019,4.48654,4.70019,244958.51015542,0
+AVY.US,D,19901023,000000,4.62404,4.70019,4.59352,4.70019,840947.07452288,0
+AVY.US,D,19901024,000000,4.66217,4.79927,4.55519,4.55519,471016.81934503,0
+AVY.US,D,19901025,000000,4.79927,4.94388,4.79927,4.90546,299571.57679537,0
+AVY.US,D,19901026,000000,4.86762,4.90546,4.76845,4.76845,126810.23476232,0
+AVY.US,D,19901029,000000,4.79927,4.83709,4.66217,4.70019,194024.4477637,0
+AVY.US,D,19901030,000000,4.70019,4.70019,4.62404,4.70019,238657.4307826,0
+AVY.US,D,19901031,000000,4.70019,4.83709,4.62404,4.83709,326085.91946476,0
+AVY.US,D,19901101,000000,4.79927,4.79927,4.45622,4.51696,429009.96098761,0
+AVY.US,D,19901102,000000,4.48654,4.51696,4.45622,4.51696,721489.78633589,0
+AVY.US,D,19901105,000000,4.55519,4.66217,4.51696,4.66217,250209.74709418,0
+AVY.US,D,19901106,000000,4.70019,4.76845,4.55519,4.59352,430842.37642218,0
+AVY.US,D,19901107,000000,4.48654,4.59352,4.48654,4.48654,331600.3763002,0
+AVY.US,D,19901108,000000,4.51696,4.55519,4.48654,4.55519,388051.93268003,0
+AVY.US,D,19901109,000000,4.66217,4.76845,4.62404,4.73042,306130.81414378,0
+AVY.US,D,19901112,000000,4.73042,4.86762,4.73042,4.83709,539538.02037184,0
+AVY.US,D,19901113,000000,4.79927,4.90546,4.79927,4.86762,630912.78273576,0
+AVY.US,D,19901114,000000,4.83709,5.11901,4.83709,5.11901,1452688.3373224,0
+AVY.US,D,19901115,000000,5.08058,5.29473,5.08058,5.22569,716234.49986026,0
+AVY.US,D,19901116,000000,5.29473,5.33247,5.29473,5.33247,351552.44446852,0
+AVY.US,D,19901119,000000,5.36279,5.53802,5.36279,5.46937,228150.90736821,0
+AVY.US,D,19901120,000000,5.43134,5.43134,5.33247,5.36279,429009.96098761,0
+AVY.US,D,19901121,000000,5.36279,5.43134,5.33247,5.40082,430842.37642218,0
+AVY.US,D,19901123,000000,5.40082,5.40082,5.33247,5.33247,161993.62349042,0
+AVY.US,D,19901126,000000,5.33247,5.40082,5.33247,5.40082,191140.1651266,0
+AVY.US,D,19901127,000000,5.36279,5.40082,5.29473,5.33247,282767.01116081,0
+AVY.US,D,19901128,000000,5.29473,5.40082,5.29473,5.36279,1212715.8194406,0
+AVY.US,D,19901129,000000,5.33987,5.33987,5.27122,5.27122,685782.99496707,0
+AVY.US,D,19901130,000000,5.30945,5.48517,5.30945,5.44655,299571.57679537,0
+AVY.US,D,19901203,000000,5.523,5.55303,5.41612,5.55303,374923.33414102,0
+AVY.US,D,19901204,000000,5.48517,5.48517,5.33987,5.3777,488606.99513276,0
+AVY.US,D,19901205,000000,5.3777,5.3777,5.27122,5.3777,158840.04665136,0
+AVY.US,D,19901206,000000,5.523,5.523,5.30945,5.41612,596516.01654503,0
+AVY.US,D,19901207,000000,5.41612,5.44655,5.41612,5.41612,398023.91722732,0
+AVY.US,D,19901210,000000,5.44655,5.48517,5.3777,5.48517,251520.7846565,0
+AVY.US,D,19901211,000000,5.48517,5.65961,5.48517,5.65961,349455.79675305,0
+AVY.US,D,19901212,000000,5.65961,5.73596,5.65961,5.65961,754828.6110188,0
+AVY.US,D,19901213,000000,5.65961,5.69794,5.59106,5.59106,297471.89192724,0
+AVY.US,D,19901214,000000,5.62198,5.65961,5.55303,5.65961,625130.04408255,0
+AVY.US,D,19901217,000000,5.65961,5.65961,5.59106,5.62198,450798.49412738,0
+AVY.US,D,19901218,000000,5.62198,5.87296,5.59106,5.83484,670291.49166325,0
+AVY.US,D,19901219,000000,5.83484,5.97995,5.80471,5.94171,316371.08050884,0
+AVY.US,D,19901220,000000,5.9114,6.12426,5.9114,6.01787,297471.89192724,0
+AVY.US,D,19901221,000000,5.97995,6.1932,5.94171,6.1932,371245.34227703,0
+AVY.US,D,19901224,000000,6.15497,6.15497,5.94171,5.94171,78766.52931296,0
+AVY.US,D,19901226,000000,5.94171,6.0482,5.94171,6.01787,239709.2979851,0
+AVY.US,D,19901227,000000,5.97995,6.01787,5.94171,5.94171,92419.542876892,0
+AVY.US,D,19901228,000000,5.97995,6.01787,5.94171,5.97995,85328.803814029,0
+AVY.US,D,19901231,000000,5.94171,6.08652,5.94171,6.08652,195599.71760689,0
+AVY.US,D,19910102,000000,6.08652,6.08652,5.87296,5.9114,321624.34221604,0
+AVY.US,D,19910103,000000,5.97995,5.97995,5.9114,5.9114,273575.5748456,0
+AVY.US,D,19910104,000000,5.87296,5.97995,5.80471,5.80471,328976.27640715,0
+AVY.US,D,19910107,000000,5.76669,5.80471,5.65961,5.65961,242859.83767152,0
+AVY.US,D,19910108,000000,5.65961,5.65961,5.48517,5.65961,281456.98598272,0
+AVY.US,D,19910109,000000,5.69794,5.87296,5.62198,5.62198,318470.76537697,0
+AVY.US,D,19910110,000000,5.62198,5.80471,5.62198,5.80471,295365.12036958,0
+AVY.US,D,19910111,000000,5.80471,5.83484,5.73596,5.73596,318470.76537697,0
+AVY.US,D,19910114,000000,5.69794,5.69794,5.55303,5.65961,135735.4140282,0
+AVY.US,D,19910115,000000,5.62198,5.62198,5.55303,5.62198,194814.10745373,0
+AVY.US,D,19910116,000000,5.65961,5.65961,5.523,5.523,169347.58244996,0
+AVY.US,D,19910117,000000,5.73596,5.76669,5.69794,5.73596,482829.31840064,0
+AVY.US,D,19910118,000000,5.73596,5.73596,5.65961,5.73596,246273.5972546,0
+AVY.US,D,19910121,000000,5.65961,5.65961,5.523,5.523,407476.54867077,0
+AVY.US,D,19910122,000000,5.41612,5.523,5.3777,5.48517,539803.26503695,0
+AVY.US,D,19910123,000000,5.523,5.62198,5.48517,5.62198,93201.103493186,0
+AVY.US,D,19910124,000000,5.62198,5.73596,5.62198,5.73596,419552.26762306,0
+AVY.US,D,19910125,000000,5.65961,5.69794,5.523,5.65961,458673.83095919,0
+AVY.US,D,19910128,000000,5.65961,5.76669,5.62198,5.73596,191659.51823044,0
+AVY.US,D,19910129,000000,5.76669,5.76669,5.69794,5.73596,119462.35010807,0
+AVY.US,D,19910130,000000,5.73596,5.83484,5.69794,5.80471,315848.69025235,0
+AVY.US,D,19910131,000000,5.83484,6.12426,5.80471,6.08652,777409.84100127,0
+AVY.US,D,19910201,000000,6.0482,6.08652,5.9114,5.97995,381484.59625786,0
+AVY.US,D,19910204,000000,6.23153,6.51323,6.15497,6.51323,1213766.6742588,0
+AVY.US,D,19910205,000000,6.44429,6.47511,6.29968,6.36843,534028.62545749,0
+AVY.US,D,19910206,000000,6.36843,6.44429,6.29968,6.33011,322934.36739412,0
+AVY.US,D,19910207,000000,6.40626,6.40626,6.1932,6.1932,423233.2966397,0
+AVY.US,D,19910208,000000,6.26155,6.44429,6.23153,6.44429,334751.92837083,0
+AVY.US,D,19910211,000000,6.47511,6.82547,6.47511,6.82547,934419.4969865,0
+AVY.US,D,19910212,000000,6.79484,7.11498,6.79484,7.07647,950952.74365063,0
+AVY.US,D,19910213,000000,7.00792,7.07647,6.93955,7.00792,673965.43399038,0
+AVY.US,D,19910214,000000,6.93955,6.93955,6.75682,6.79484,1211930.2092875,0
+AVY.US,D,19910215,000000,6.8633,6.8633,6.68817,6.75682,524313.78650158,0
+AVY.US,D,19910219,000000,6.75682,6.79484,6.65023,6.75682,695755.99189858,0
+AVY.US,D,19910220,000000,6.72629,6.75682,6.58159,6.65023,775047.94862068,0
+AVY.US,D,19910221,000000,6.65023,6.65023,6.44429,6.44429,342105.88733038,0
+AVY.US,D,19910222,000000,6.40626,6.61972,6.36843,6.40626,356544.51104747,0
+AVY.US,D,19910225,000000,6.40626,6.40626,6.26155,6.40626,578399.40096394,0
+AVY.US,D,19910226,000000,6.36843,6.72629,6.33011,6.72629,1281505.3022852,0
+AVY.US,D,19910227,000000,6.79484,6.82547,6.61972,6.79484,427956.06901667,0
+AVY.US,D,19910228,000000,6.8633,6.8633,6.68817,6.75682,299041.08746514,0
+AVY.US,D,19910301,000000,6.75682,6.90163,6.72629,6.8633,249422.11217258,0
+AVY.US,D,19910304,000000,6.90163,6.90163,6.79484,6.8633,543480.24451672,0
+AVY.US,D,19910305,000000,6.95467,6.95467,6.87842,6.95467,646133.97945337,0
+AVY.US,D,19910306,000000,6.98569,7.12981,6.95467,6.98569,402750.73914115,0
+AVY.US,D,19910307,000000,6.95467,6.98569,6.87842,6.95467,285131.94069405,0
+AVY.US,D,19910308,000000,6.95467,7.06126,6.91704,7.02341,265440.05526976,0
+AVY.US,D,19910311,000000,7.09187,7.09187,7.02341,7.02341,216081.26272123,0
+AVY.US,D,19910312,000000,7.19866,7.34346,7.09187,7.09187,639049.31469581,0
+AVY.US,D,19910313,000000,7.06126,7.16822,6.98569,7.06126,389366.00739498,0
+AVY.US,D,19910314,000000,7.12981,7.12981,6.91704,6.91704,310860.67321028,0
+AVY.US,D,19910315,000000,6.87842,6.87842,6.81026,6.87842,777409.84100127,0
+AVY.US,D,19910318,000000,6.84819,6.87842,6.7339,6.7339,222382.34209405,0
+AVY.US,D,19910319,000000,6.77164,6.77164,6.70328,6.70328,380696.96133627,0
+AVY.US,D,19910320,000000,6.7339,6.81026,6.70328,6.81026,444229.13293677,0
+AVY.US,D,19910321,000000,6.77164,6.81026,6.7339,6.77164,509607.89335093,0
+AVY.US,D,19910322,000000,6.77164,6.77164,6.70328,6.77164,262550.71071158,0
+AVY.US,D,19910325,000000,6.84819,6.91704,6.77164,6.77164,285915.52607878,0
+AVY.US,D,19910326,000000,6.77164,6.95467,6.7339,6.84819,274107.07656005,0
+AVY.US,D,19910327,000000,6.91704,6.95467,6.81026,6.81026,146501.10780239,0
+AVY.US,D,19910328,000000,6.81026,6.95467,6.81026,6.91704,219490.97276745,0
+AVY.US,D,19910401,000000,6.87842,6.98569,6.87842,6.95467,171182.02265298,0
+AVY.US,D,19910402,000000,6.95467,6.95467,6.77164,6.77164,348408.99147163,0
+AVY.US,D,19910403,000000,6.70328,7.06126,6.70328,6.98569,447641.88013566,0
+AVY.US,D,19910404,000000,6.98569,7.06126,6.98569,7.06126,247844.81756094,0
+AVY.US,D,19910405,000000,7.06126,7.19866,6.84819,6.95467,441344.8502997,0
+AVY.US,D,19910408,000000,6.98569,6.98569,6.91704,6.98569,129964.8239856,0
+AVY.US,D,19910409,000000,6.98569,6.98569,6.84819,6.87842,411150.49099789,0
+AVY.US,D,19910410,000000,6.87842,6.87842,6.81026,6.81026,122345.62036093,0
+AVY.US,D,19910411,000000,6.87842,6.87842,6.84819,6.84819,129964.8239856,0
+AVY.US,D,19910412,000000,6.77164,6.84819,6.66565,6.7339,245748.16984546,0
+AVY.US,D,19910415,000000,6.66565,6.70328,6.49022,6.63513,364680.0306233,0
+AVY.US,D,19910416,000000,6.66565,6.66565,6.52024,6.63513,405642.10846775,0
+AVY.US,D,19910417,000000,6.63513,6.7339,6.55868,6.7339,347351.04996382,0
+AVY.US,D,19910418,000000,6.70328,7.06126,6.70328,6.95467,255460.98403295,0
+AVY.US,D,19910419,000000,6.87842,7.02341,6.87842,6.95467,223951.53763196,0
+AVY.US,D,19910422,000000,6.98569,7.02341,6.91704,6.95467,355227.39917986,0
+AVY.US,D,19910423,000000,6.98569,7.09187,6.98569,7.09187,406429.74338936,0
+AVY.US,D,19910424,000000,7.06126,7.12981,7.06126,7.09187,237868.78347678,0
+AVY.US,D,19910425,000000,7.06126,7.09187,6.95467,6.98569,573410.37153764,0
+AVY.US,D,19910426,000000,7.06126,7.12981,6.95467,6.95467,426640.98191749,0
+AVY.US,D,19910429,000000,6.95467,7.06126,6.91704,6.91704,546104.34440978,0
+AVY.US,D,19910430,000000,6.95467,6.98569,6.84819,6.91704,166980.62814828,0
+AVY.US,D,19910501,000000,6.95467,7.02341,6.91704,6.98569,253620.46952462,0
+AVY.US,D,19910502,000000,6.98569,7.06126,6.91704,6.98569,116571.99316569,0
+AVY.US,D,19910503,000000,7.02341,7.06126,6.95467,7.02341,400387.83437634,0
+AVY.US,D,19910506,000000,6.98569,7.06126,6.95467,7.06126,200586.72226475,0
+AVY.US,D,19910507,000000,7.06126,7.09187,7.02341,7.02341,662413.11767879,0
+AVY.US,D,19910508,000000,7.06126,7.06126,6.87842,6.87842,379385.92377396,0
+AVY.US,D,19910509,000000,6.87842,6.98569,6.87842,6.91704,195599.71760689,0
+AVY.US,D,19910510,000000,6.91704,6.95467,6.84819,6.84819,198226.8546526,0
+AVY.US,D,19910513,000000,6.87842,6.98569,6.84819,6.95467,134163.18133764,0
+AVY.US,D,19910514,000000,6.95467,6.98569,6.87842,6.95467,266225.66542293,0
+AVY.US,D,19910515,000000,6.98569,6.98569,6.84819,6.91704,138363.56345811,0
+AVY.US,D,19910516,000000,6.95467,6.95467,6.87842,6.91704,134163.18133764,0
+AVY.US,D,19910517,000000,6.91704,6.98569,6.91704,6.98569,769533.49178524,0
+AVY.US,D,19910520,000000,6.95467,6.98569,6.87842,6.87842,63275.026009142,0
+AVY.US,D,19910521,000000,6.84819,6.87842,6.81026,6.81026,875077.58366427,0
+AVY.US,D,19910522,000000,6.84819,6.84819,6.81026,6.81026,570259.83185123,0
+AVY.US,D,19910523,000000,6.84819,6.87842,6.81026,6.81026,295365.12036958,0
+AVY.US,D,19910524,000000,6.84819,6.84819,6.81026,6.81026,114995.71093827,0
+AVY.US,D,19910528,000000,6.81026,6.91704,6.81026,6.84819,385948.19827503,0
+AVY.US,D,19910529,000000,6.84819,6.91704,6.81026,6.84819,331600.3763002,0
+AVY.US,D,19910530,000000,6.8633,7.22176,6.82547,7.18363,330287.31396945,0
+AVY.US,D,19910531,000000,7.18363,7.18363,7.03863,7.18363,484143.39311561,0
+AVY.US,D,19910603,000000,7.11498,7.22176,7.07647,7.18363,461036.735724,0
+AVY.US,D,19910604,000000,7.14541,7.28993,7.11498,7.28993,644821.92950684,0
+AVY.US,D,19910605,000000,7.28993,7.36618,7.2594,7.2594,140724.44345449,0
+AVY.US,D,19910606,000000,7.28993,7.36618,7.14541,7.18363,153063.38230346,0
+AVY.US,D,19910607,000000,7.14541,7.18363,7.07647,7.07647,97143.327638074,0
+AVY.US,D,19910610,000000,7.07647,7.14541,7.03863,7.07647,163308.7105896,0
+AVY.US,D,19910611,000000,7.14541,7.36618,7.14541,7.2594,115260.95560339,0
+AVY.US,D,19910612,000000,7.18363,7.18363,7.00089,7.07647,171968.64519036,0
+AVY.US,D,19910613,000000,7.03863,7.14541,7.03863,7.14541,133638.76631272,0
+AVY.US,D,19910614,000000,7.14541,7.14541,7.00089,7.07647,139938.83330132,0
+AVY.US,D,19910617,000000,7.03863,7.07647,7.00089,7.00089,91108.505314583,0
+AVY.US,D,19910618,000000,7.03863,7.07647,7.00089,7.00089,143089.37298773,0
+AVY.US,D,19910619,000000,7.00089,7.18363,7.00089,7.11498,141513.09076031,0
+AVY.US,D,19910620,000000,7.14541,7.22176,7.14541,7.18363,164879.93089594,0
+AVY.US,D,19910621,000000,7.32795,7.32795,7.18363,7.32795,503833.25377146,0
+AVY.US,D,19910624,000000,7.32795,7.32795,7.11498,7.11498,246528.71807754,0
+AVY.US,D,19910625,000000,7.14541,7.18363,7.11498,7.14541,271212.67008079,0
+AVY.US,D,19910626,000000,7.22176,7.22176,7.11498,7.18363,199015.50195843,0
+AVY.US,D,19910627,000000,7.18363,7.28993,7.14541,7.2594,212402.25847303,0
+AVY.US,D,19910628,000000,7.18363,7.18363,7.00089,7.11498,158317.65639488,0
+AVY.US,D,19910701,000000,7.18363,7.2594,7.14541,7.18363,138363.56345811,0
+AVY.US,D,19910702,000000,7.18363,7.18363,7.11498,7.14541,162780.24602781,0
+AVY.US,D,19910703,000000,7.11498,7.11498,7.00089,7.03863,162516.01374691,0
+AVY.US,D,19910705,000000,7.00089,7.07647,7.00089,7.07647,65639.955542388,0
+AVY.US,D,19910708,000000,7.07647,7.22176,7.03863,7.22176,190350.50543657,0
+AVY.US,D,19910709,000000,7.22176,7.22176,6.93205,6.93205,135735.4140282,0
+AVY.US,D,19910710,000000,7.00089,7.07647,7.00089,7.00089,107122.39887489,0
+AVY.US,D,19910711,000000,7.07647,7.11498,7.00089,7.00089,276991.35919712,0
+AVY.US,D,19910712,000000,7.03863,7.07647,6.93205,7.03863,275155.9066099,0
+AVY.US,D,19910715,000000,7.03863,7.03863,6.89363,6.89363,114995.71093827,0
+AVY.US,D,19910716,000000,6.89363,6.89363,6.75682,6.75682,83756.571123477,0
+AVY.US,D,19910717,000000,6.7186,6.75682,6.68076,6.75682,221592.68240401,0
+AVY.US,D,19910718,000000,6.89363,6.93205,6.78715,6.89363,245221.73005211,0
+AVY.US,D,19910719,000000,6.89363,6.93205,6.82547,6.82547,195338.52247864,0
+AVY.US,D,19910722,000000,6.8633,6.8633,6.75682,6.78715,97667.742662997,0
+AVY.US,D,19910723,000000,6.82547,6.82547,6.68076,6.68076,193764.26501966,0
+AVY.US,D,19910724,000000,6.68076,6.82547,6.68076,6.75682,195599.71760689,0
+AVY.US,D,19910725,000000,6.78715,6.82547,6.7186,6.82547,106595.95908153,0
+AVY.US,D,19910726,000000,6.78715,6.82547,6.68076,6.68076,450798.49412738,0
+AVY.US,D,19910729,000000,6.7186,6.7186,6.49792,6.53605,295894.5973156,0
+AVY.US,D,19910730,000000,6.53605,6.78715,6.53605,6.78715,268325.35029106,0
+AVY.US,D,19910731,000000,6.78715,6.8633,6.7186,6.82547,305608.42388729,0
+AVY.US,D,19910801,000000,6.82547,6.89363,6.82547,6.8633,288282.48038047,0
+AVY.US,D,19910802,000000,6.8633,7.00089,6.8633,7.00089,319523.64496369,0
+AVY.US,D,19910805,000000,6.97008,6.97008,6.82547,6.89363,135735.4140282,0
+AVY.US,D,19910806,000000,6.89363,6.93205,6.82547,6.89363,263339.3580174,0
+AVY.US,D,19910807,000000,6.8633,7.07647,6.82547,7.03863,482829.31840064,0
+AVY.US,D,19910808,000000,7.00089,7.03863,6.97008,6.97008,153855.06676192,0
+AVY.US,D,19910809,000000,6.97008,7.00089,6.78715,6.78715,321096.89003846,0
+AVY.US,D,19910812,000000,6.78715,6.78715,6.7186,6.75682,134163.18133764,0
+AVY.US,D,19910813,000000,6.78715,6.78715,6.46701,6.49792,473380.73649406,0
+AVY.US,D,19910814,000000,6.61211,6.68076,6.53605,6.64244,268325.35029106,0
+AVY.US,D,19910815,000000,6.7186,6.78715,6.68076,6.68076,622244.74906125,0
+AVY.US,D,19910816,000000,6.75682,6.75682,6.61211,6.68076,201902.82174815,0
+AVY.US,D,19910819,000000,6.61211,6.61211,6.3229,6.3229,165670.60297019,0
+AVY.US,D,19910820,000000,6.39105,6.42917,6.25415,6.28446,930480.30999425,0
+AVY.US,D,19910821,000000,6.42917,6.53605,6.3229,6.53605,401963.10421955,0
+AVY.US,D,19910822,000000,6.49792,6.82547,6.49792,6.7186,369143.63264047,0
+AVY.US,D,19910823,000000,6.7186,6.82547,6.68076,6.7186,270431.10946449,0
+AVY.US,D,19910826,000000,6.75682,6.75682,6.64244,6.7186,181685.50891471,0
+AVY.US,D,19910827,000000,6.68076,6.75682,6.64244,6.7186,536653.73773476,0
+AVY.US,D,19910828,000000,6.70328,6.81026,6.70328,6.81026,510657.73578499,0
+AVY.US,D,19910829,000000,6.81026,6.81026,6.70328,6.77164,262550.71071158,0
+AVY.US,D,19910830,000000,6.77164,6.81026,6.77164,6.81026,118668.64088116,0
+AVY.US,D,19910903,000000,6.77164,6.81026,6.7419,6.81026,219490.97276745,0
+AVY.US,D,19910904,000000,6.77164,6.81026,6.62733,6.66565,225272.69903644,0
+AVY.US,D,19910905,000000,6.66565,6.7419,6.5968,6.5968,86115.426351413,0
+AVY.US,D,19910906,000000,6.55868,6.55868,6.08652,6.37574,643245.64727942,0
+AVY.US,D,19910909,000000,6.37574,6.41417,6.37574,6.37574,353915.34923332,0
+AVY.US,D,19910910,000000,6.41417,6.41417,6.23153,6.26946,320050.08475705,0
+AVY.US,D,19910911,000000,6.30748,6.30748,6.1932,6.23153,204261.67697608,0
+AVY.US,D,19910912,000000,6.1932,6.26946,6.1932,6.26946,121031.54564598,0
+AVY.US,D,19910913,000000,6.23153,6.26946,6.1932,6.1932,150177.07489794,0
+AVY.US,D,19910916,000000,6.1932,6.33801,6.1932,6.30748,179323.61653413,0
+AVY.US,D,19910917,000000,6.33801,6.33801,6.1932,6.1932,164879.93089594,0
+AVY.US,D,19910918,000000,6.23153,6.23153,6.01787,6.0482,400387.83437634,0
+AVY.US,D,19910919,000000,6.08652,6.08652,5.83484,6.08652,700220.60629995,0
+AVY.US,D,19910920,000000,6.08652,6.1932,6.01787,6.1932,268325.35029106,0
+AVY.US,D,19910923,000000,6.16278,6.23153,6.0482,6.08652,203999.46946363,0
+AVY.US,D,19910924,000000,6.01787,6.08652,5.94171,6.0482,498842.19957673,0
+AVY.US,D,19910925,000000,6.08652,6.08652,5.97995,6.0482,407476.54867077,0
+AVY.US,D,19910926,000000,6.0482,6.08652,5.97995,5.97995,380171.53392713,0
+AVY.US,D,19910927,000000,5.97995,6.0482,5.97995,6.01787,231830.92400063,0
+AVY.US,D,19910930,000000,6.08652,6.08652,6.0482,6.08652,162780.24602781,0
+AVY.US,D,19911001,000000,6.08652,6.12426,6.01787,6.0482,145718.53480188,0
+AVY.US,D,19911002,000000,6.01787,6.0482,6.01787,6.0482,180111.25145573,0
+AVY.US,D,19911003,000000,6.0482,6.08652,6.01787,6.01787,236297.56317044,0
+AVY.US,D,19911004,000000,6.0482,6.0482,6.01787,6.01787,212142.07572899,0
+AVY.US,D,19911007,000000,6.01787,6.0482,5.97995,5.97995,114995.71093827,0
+AVY.US,D,19911008,000000,6.01787,6.01787,5.97995,5.97995,244436.11989893,0
+AVY.US,D,19911009,000000,5.97995,5.97995,5.90369,5.90369,246273.5972546,0
+AVY.US,D,19911010,000000,5.94171,5.94171,5.83484,5.83484,241546.77534077,0
+AVY.US,D,19911011,000000,5.79711,5.83484,5.79711,5.83484,75617.002010766,0
+AVY.US,D,19911014,000000,5.83484,5.90369,5.83484,5.87296,145718.53480188,0
+AVY.US,D,19911015,000000,5.87296,6.0482,5.83484,5.97995,186144.04901079,0
+AVY.US,D,19911016,000000,6.01787,6.1932,6.01787,6.16278,266751.09283206,0
+AVY.US,D,19911017,000000,6.26946,6.70328,6.26946,6.66565,1251310.9429834,0
+AVY.US,D,19911018,000000,6.66565,6.7419,6.5968,6.5968,867727.6742416,0
+AVY.US,D,19911021,000000,6.5968,6.5968,6.41417,6.45199,114995.71093827,0
+AVY.US,D,19911022,000000,6.48242,6.66565,6.48242,6.55868,383585.29351022,0
+AVY.US,D,19911023,000000,6.48242,6.62733,6.48242,6.5968,143613.78801265,0
+AVY.US,D,19911024,000000,6.5968,6.5968,6.45199,6.55868,82441.484024296,0
+AVY.US,D,19911025,000000,6.48242,6.52024,6.41417,6.48242,179578.73735707,0
+AVY.US,D,19911028,000000,6.55868,6.62733,6.52024,6.62733,256504.7521617,0
+AVY.US,D,19911029,000000,6.62733,6.66565,6.55868,6.66565,193235.80045787,0
+AVY.US,D,19911030,000000,6.62733,6.70328,6.52024,6.52024,133638.76631272,0
+AVY.US,D,19911031,000000,6.52024,6.55868,6.52024,6.52024,70888.155328493,0
+AVY.US,D,19911101,000000,6.5968,6.62733,6.45199,6.45199,129173.13952712,0
+AVY.US,D,19911104,000000,6.48242,6.52024,6.41417,6.48242,105806.2993915,0
+AVY.US,D,19911105,000000,6.48242,6.48242,6.37574,6.41417,188246.77103157,0
+AVY.US,D,19911106,000000,6.52024,6.5968,6.48242,6.5968,91885.004009788,0
+AVY.US,D,19911107,000000,6.5968,6.7419,6.5968,6.7419,431631.02372801,0
+AVY.US,D,19911108,000000,6.70328,6.7419,6.66565,6.66565,178533.95684409,0
+AVY.US,D,19911111,000000,6.70328,6.70328,6.66565,6.70328,82175.226974962,0
+AVY.US,D,19911112,000000,6.70328,6.7419,6.66565,6.7419,145718.53480188,0
+AVY.US,D,19911113,000000,6.70328,6.70328,6.62733,6.66565,104496.2742134,0
+AVY.US,D,19911114,000000,6.66565,6.66565,6.62733,6.66565,78766.52931296,0
+AVY.US,D,19911115,000000,6.62733,6.66565,6.52024,6.55868,185360.46362605,0
+AVY.US,D,19911118,000000,6.48242,6.5968,6.33801,6.52024,274893.69909743,0
+AVY.US,D,19911119,000000,6.48242,6.48242,6.37574,6.37574,146501.10780239,0
+AVY.US,D,19911120,000000,6.33801,6.37574,6.16278,6.26946,396189.4770243,0
+AVY.US,D,19911121,000000,6.08652,6.1932,5.97995,6.08652,195338.52247864,0
+AVY.US,D,19911122,000000,6.08652,6.62733,6.01787,6.12426,143873.97075669,0
+AVY.US,D,19911125,000000,6.12426,6.23153,6.01787,6.23153,167508.08032586,0
+AVY.US,D,19911126,000000,6.26946,6.45199,6.23153,6.45199,191925.77527978,0
+AVY.US,D,19911127,000000,6.43698,6.43698,6.3229,6.36062,135477.2560526,0
+AVY.US,D,19911129,000000,6.3229,6.36062,6.13957,6.21591,169347.58244996,0
+AVY.US,D,19911202,000000,6.13957,6.43698,6.13957,6.43698,103445.41939511,0
+AVY.US,D,19911203,000000,6.43698,6.61972,6.43698,6.61972,212402.25847303,0
+AVY.US,D,19911204,000000,6.54326,6.65744,6.50543,6.58159,215820.06759298,0
+AVY.US,D,19911205,000000,6.54326,6.58159,6.43698,6.43698,210038.34132399,0
+AVY.US,D,19911206,000000,6.36062,6.36062,6.25415,6.29217,697074.11615042,0
+AVY.US,D,19911209,000000,6.29217,6.3229,6.25415,6.25415,155433.37375779,0
+AVY.US,D,19911210,000000,6.29217,6.36062,6.25415,6.25415,148603.82982317,0
+AVY.US,D,19911211,000000,6.21591,6.3229,6.21591,6.21591,232619.57130646,0
+AVY.US,D,19911212,000000,6.25415,6.25415,6.10183,6.17809,925491.28056795,0
+AVY.US,D,19911213,000000,6.17809,6.36062,6.17809,6.3229,261766.11294263,0
+AVY.US,D,19911216,000000,6.3229,6.3229,6.25415,6.29217,191140.1651266,0
+AVY.US,D,19911217,000000,6.25415,6.29217,6.25415,6.25415,182470.10668367,0
+AVY.US,D,19911218,000000,6.21591,6.25415,6.13957,6.17809,296155.79244384,0
+AVY.US,D,19911219,000000,6.13957,6.21591,6.13957,6.17809,202160.97972374,0
+AVY.US,D,19911220,000000,6.21591,6.21591,5.99505,6.13957,588634.60540791,0
+AVY.US,D,19911223,000000,6.13957,6.25415,6.13957,6.21591,448436.60174679,0
+AVY.US,D,19911224,000000,6.21591,6.50543,6.21591,6.50543,247062.24456042,0
+AVY.US,D,19911226,000000,6.54326,6.83308,6.54326,6.80255,113684.67337595,0
+AVY.US,D,19911227,000000,6.83308,7.05394,6.83308,6.98569,200322.48998385,0
+AVY.US,D,19911230,000000,7.02341,7.16822,6.94746,7.12981,313746.98061578,0
+AVY.US,D,19911231,000000,7.09187,7.41962,7.09187,7.41962,341318.25240877,0
+AVY.US,D,19920102,000000,7.35107,7.35107,6.90913,7.09187,693393.08713377,0
+AVY.US,D,19920103,000000,7.09187,7.16822,7.09187,7.16822,309284.39098285,0
+AVY.US,D,19920106,000000,6.98569,7.02341,6.90913,7.02341,471016.81934503,0
+AVY.US,D,19920107,000000,6.98569,7.31274,6.98569,7.31274,249422.11217258,0
+AVY.US,D,19920108,000000,7.275,7.41962,7.23658,7.35107,185886.90341942,0
+AVY.US,D,19920109,000000,7.35107,7.35107,7.19866,7.19866,369143.63264047,0
+AVY.US,D,19920110,000000,7.23658,7.31274,7.19866,7.31274,245221.73005211,0
+AVY.US,D,19920113,000000,7.31274,7.45754,7.31274,7.38879,241546.77534077,0
+AVY.US,D,19920114,000000,7.45754,7.56413,7.45754,7.534,290121.98250457,0
+AVY.US,D,19920115,000000,7.45754,7.534,7.41962,7.45754,322934.36739412,0
+AVY.US,D,19920116,000000,7.45754,7.56413,7.41962,7.49568,545316.70948818,0
+AVY.US,D,19920117,000000,7.49568,7.49568,7.41962,7.45754,467340.85224947,0
+AVY.US,D,19920120,000000,7.38879,7.45754,7.35107,7.45754,301408.04176682,0
+AVY.US,D,19920121,000000,7.41962,7.45754,7.41962,7.45754,160419.36603143,0
+AVY.US,D,19920122,000000,7.35107,7.41962,7.31274,7.35107,187461.1608784,0
+AVY.US,D,19920123,000000,7.31274,7.38879,7.16822,7.19866,246528.71807754,0
+AVY.US,D,19920124,000000,7.12981,7.275,7.09187,7.23658,217127.05561841,0
+AVY.US,D,19920127,000000,7.275,7.275,7.09187,7.16822,134163.18133764,0
+AVY.US,D,19920128,000000,7.16822,7.31274,7.02341,7.23658,367568.36279725,0
+AVY.US,D,19920129,000000,7.275,7.38879,7.19866,7.23658,425853.34699588,0
+AVY.US,D,19920130,000000,7.31274,7.31274,7.19866,7.19866,129700.5917047,0
+AVY.US,D,19920131,000000,7.16822,7.16822,7.02341,7.02341,316371.08050884,0
+AVY.US,D,19920203,000000,7.02341,7.02341,6.8712,6.8712,191659.51823044,0
+AVY.US,D,19920204,000000,6.8712,6.90913,6.83308,6.8712,184309.60880777,0
+AVY.US,D,19920205,000000,6.8712,6.90913,6.80255,6.80255,178533.95684409,0
+AVY.US,D,19920206,000000,6.80255,6.90913,6.80255,6.83308,188246.77103157,0
+AVY.US,D,19920207,000000,6.8712,7.05394,6.8712,7.02341,865893.23403859,0
+AVY.US,D,19920210,000000,7.05394,7.16822,7.02341,7.09187,218963.52058987,0
+AVY.US,D,19920211,000000,7.05394,7.12981,7.02341,7.12981,553454.25383246,0
+AVY.US,D,19920212,000000,7.16822,7.534,7.16822,7.49568,524313.78650158,0
+AVY.US,D,19920213,000000,7.49568,7.49568,7.35107,7.49568,374659.10186013,0
+AVY.US,D,19920214,000000,7.45754,7.67841,7.45754,7.60235,885583.09469445,0
+AVY.US,D,19920218,000000,7.60235,7.78519,7.534,7.67841,475479.40897797,0
+AVY.US,D,19920219,000000,7.67841,7.96802,7.64038,7.89947,468916.12209267,0
+AVY.US,D,19920220,000000,7.89947,7.89947,7.86135,7.86135,218179.93520513,0
+AVY.US,D,19920221,000000,7.86135,7.9298,7.64038,7.64038,398023.91722732,0
+AVY.US,D,19920224,000000,7.64038,7.82321,7.64038,7.78519,980887.93259264,0
+AVY.US,D,19920225,000000,7.75476,7.78519,7.64038,7.67841,775311.16851736,0
+AVY.US,D,19920226,000000,7.64038,7.9298,7.64038,7.86135,948858.12070359,0
+AVY.US,D,19920227,000000,7.96041,8.02906,7.91478,8.02906,658471.90591811,0
+AVY.US,D,19920228,000000,8.02906,8.21171,8.02906,8.0678,141253.9204005,0
+AVY.US,D,19920302,000000,7.99094,8.0678,7.96041,8.0678,532188.11094916,0
+AVY.US,D,19920303,000000,8.10473,8.10473,7.99094,8.02906,242859.83767152,0
+AVY.US,D,19920304,000000,8.0678,8.0678,7.99094,8.02906,584169.99100653,0
+AVY.US,D,19920305,000000,7.99094,8.0678,7.76988,7.8081,315848.69025235,0
+AVY.US,D,19920306,000000,7.69402,8.02906,7.69402,7.99094,299831.7595394,0
+AVY.US,D,19920309,000000,7.96041,7.99094,7.91478,7.91478,266751.09283206,0
+AVY.US,D,19920310,000000,7.88446,7.96041,7.84584,7.91478,243385.26508065,0
+AVY.US,D,19920311,000000,7.99094,7.99094,7.8081,7.8081,245221.73005211,0
+AVY.US,D,19920312,000000,7.73194,7.73194,7.62487,7.62487,401700.89670709,0
+AVY.US,D,19920313,000000,7.6632,7.76988,7.6632,7.76988,712561.56991737,0
+AVY.US,D,19920316,000000,7.76988,7.84584,7.76988,7.84584,320835.69491022,0
+AVY.US,D,19920317,000000,7.88446,8.0678,7.84584,7.96041,921282.79937374,0
+AVY.US,D,19920318,000000,7.91478,8.02906,7.91478,7.96041,233934.65840563,0
+AVY.US,D,19920319,000000,7.99094,8.02906,7.91478,7.91478,451323.92153652,0
+AVY.US,D,19920320,000000,7.84584,7.84584,7.73194,7.8081,822831.47132601,0
+AVY.US,D,19920323,000000,7.76988,7.76988,7.69402,7.69402,237868.78347678,0
+AVY.US,D,19920324,000000,7.73194,7.76988,7.69402,7.76988,473900.08959789,0
+AVY.US,D,19920325,000000,7.73194,7.88446,7.73194,7.73194,166460.26266024,0
+AVY.US,D,19920326,000000,7.73194,7.8081,7.73194,7.76988,382010.02366701,0
+AVY.US,D,19920327,000000,7.73194,7.73194,7.6632,7.6632,503305.80159388,0
+AVY.US,D,19920330,000000,7.6632,7.69402,7.6632,7.6632,194814.10745373,0
+AVY.US,D,19920331,000000,7.62487,7.69402,7.58724,7.62487,323198.59967503,0
+AVY.US,D,19920401,000000,7.58724,7.76988,7.58724,7.76988,411938.12591949,0
+AVY.US,D,19920402,000000,7.73194,7.84584,7.73194,7.84584,485191.21078122,0
+AVY.US,D,19920403,000000,7.8081,7.88446,7.73194,7.8081,1322725.5381053,0
+AVY.US,D,19920406,000000,7.76988,7.8081,7.6632,7.73194,730679.19788266,0
+AVY.US,D,19920407,000000,7.69402,7.73194,7.62487,7.62487,216081.26272123,0
+AVY.US,D,19920408,000000,7.58724,7.73194,7.47296,7.73194,461562.16313314,0
+AVY.US,D,19920409,000000,7.76988,7.84584,7.6632,7.6632,348408.99147163,0
+AVY.US,D,19920410,000000,7.6632,7.6632,7.58724,7.62487,215820.06759298,0
+AVY.US,D,19920413,000000,7.58724,7.6632,7.58724,7.62487,116048.59052499,0
+AVY.US,D,19920414,000000,7.6632,7.69402,7.62487,7.69402,778199.5006913,0
+AVY.US,D,19920415,000000,7.6632,7.76988,7.6632,7.73194,188768.14890384,0
+AVY.US,D,19920416,000000,7.8081,7.84584,7.69402,7.73194,271212.67008079,0
+AVY.US,D,19920420,000000,7.69402,7.8081,7.62487,7.73194,380171.53392713,0
+AVY.US,D,19920421,000000,7.73194,7.76988,7.62487,7.62487,409053.84328241,0
+AVY.US,D,19920422,000000,7.6632,7.88446,7.6632,7.84584,1112162.7817563,0
+AVY.US,D,19920423,000000,7.84584,7.88446,7.76988,7.88446,584169.99100653,0
+AVY.US,D,19920424,000000,7.88446,7.88446,7.8081,7.84584,247062.24456042,0
+AVY.US,D,19920427,000000,7.84584,7.84584,7.62487,7.6632,102134.38183281,0
+AVY.US,D,19920428,000000,7.6632,7.91478,7.6632,7.84584,255460.98403295,0
+AVY.US,D,19920429,000000,7.84584,8.0678,7.84584,7.99094,293795.92483168,0
+AVY.US,D,19920430,000000,7.91478,7.99094,7.84584,7.91478,154383.53132373,0
+AVY.US,D,19920501,000000,7.91478,7.91478,7.69402,7.76988,182997.55886125,0
+AVY.US,D,19920504,000000,7.76988,7.91478,7.76988,7.91478,193235.80045787,0
+AVY.US,D,19920505,000000,7.88446,8.21171,7.88446,8.18198,299571.57679537,0
+AVY.US,D,19920506,000000,8.21171,8.21171,8.14286,8.18198,282244.62090432,0
+AVY.US,D,19920507,000000,8.18198,8.28886,8.18198,8.24954,294581.53498485,0
+AVY.US,D,19920508,000000,8.21171,8.28886,8.21171,8.24954,187461.1608784,0
+AVY.US,D,19920511,000000,8.24954,8.24954,8.21171,8.21171,59599.058913589,0
+AVY.US,D,19920512,000000,8.21171,8.24954,8.0678,8.10473,134951.82864346,0
+AVY.US,D,19920513,000000,8.02906,8.10473,8.02906,8.0678,172760.32964884,0
+AVY.US,D,19920514,000000,8.02906,8.02906,7.91478,8.02906,145978.7175459,0
+AVY.US,D,19920515,000000,8.02906,8.0678,7.96041,8.02906,381484.59625786,0
+AVY.US,D,19920518,000000,8.10473,8.18198,8.0678,8.18198,212926.67349794,0
+AVY.US,D,19920519,000000,8.21171,8.21171,8.18198,8.21171,193235.80045787,0
+AVY.US,D,19920520,000000,8.18198,8.24954,8.18198,8.21171,328189.65386976,0
+AVY.US,D,19920521,000000,8.14286,8.43357,8.10473,8.40184,241284.5678283,0
+AVY.US,D,19920522,000000,8.40184,8.40184,8.28886,8.28886,352343.11654277,0
+AVY.US,D,19920526,000000,8.24954,8.24954,8.18198,8.18198,78766.52931296,0
+AVY.US,D,19920527,000000,8.21171,8.36382,8.18198,8.24954,239184.88296018,0
+AVY.US,D,19920528,000000,8.27245,8.45559,8.23413,8.41874,288805.88302117,0
+AVY.US,D,19920529,000000,8.38565,8.45559,8.34762,8.34762,119462.35010807,0
+AVY.US,D,19920601,000000,8.27245,8.31187,8.09071,8.31187,247844.81756094,0
+AVY.US,D,19920602,000000,8.31187,8.38565,8.27245,8.31187,205576.76407527,0
+AVY.US,D,19920603,000000,8.31187,8.34762,8.27245,8.31187,88743.575781338,0
+AVY.US,D,19920604,000000,8.31187,8.34762,8.23413,8.27245,143613.78801265,0
+AVY.US,D,19920605,000000,8.31187,8.31187,8.23413,8.27245,118938.94746737,0
+AVY.US,D,19920608,000000,8.23413,8.31187,8.23413,8.31187,397237.29468993,0
+AVY.US,D,19920609,000000,8.34762,8.34762,8.23413,8.27245,395398.80495004,0
+AVY.US,D,19920610,000000,8.23413,8.31187,8.23413,8.27245,378330.00703458,0
+AVY.US,D,19920611,000000,8.23413,8.27245,8.12034,8.12034,363371.01782943,0
+AVY.US,D,19920612,000000,8.19739,8.19739,8.12034,8.12034,185886.90341942,0
+AVY.US,D,19920615,000000,8.16578,8.19739,8.09071,8.16578,132851.1313911,0
+AVY.US,D,19920616,000000,8.16578,8.16578,8.12034,8.12034,131803.31372548,0
+AVY.US,D,19920617,000000,8.09071,8.12034,7.97583,7.97583,153063.38230346,0
+AVY.US,D,19920618,000000,7.97583,7.97583,7.89947,7.89947,82175.226974962,0
+AVY.US,D,19920619,000000,7.82321,7.97583,7.82321,7.89947,152546.05396806,0
+AVY.US,D,19920622,000000,7.86915,7.93741,7.82321,7.93741,142302.75045035,0
+AVY.US,D,19920623,000000,7.89947,8.01366,7.86915,7.97583,155433.37375779,0
+AVY.US,D,19920624,000000,8.05238,8.09071,8.01366,8.01366,63275.026009142,0
+AVY.US,D,19920625,000000,8.05238,8.09071,7.93741,7.93741,100558.09960538,0
+AVY.US,D,19920626,000000,7.93741,8.01366,7.89947,7.97583,143873.97075669,0
+AVY.US,D,19920629,000000,7.97583,8.01366,7.93741,7.97583,89523.111629197,0
+AVY.US,D,19920630,000000,7.97583,8.01366,7.93741,7.93741,162780.24602781,0
+AVY.US,D,19920701,000000,7.93741,7.97583,7.7931,7.89947,251786.02932161,0
+AVY.US,D,19920702,000000,7.93741,8.01366,7.89947,7.89947,269900.62013426,0
+AVY.US,D,19920706,000000,7.93741,7.97583,7.89947,7.93741,253102.12880501,0
+AVY.US,D,19920707,000000,7.93741,7.93741,7.86915,7.86915,105020.68923832,0
+AVY.US,D,19920708,000000,7.82321,7.89947,7.75476,7.89947,270690.2798243,0
+AVY.US,D,19920709,000000,7.86915,7.86915,7.71664,7.7931,211351.40365474,0
+AVY.US,D,19920710,000000,7.82321,7.82321,7.75476,7.75476,145193.10739273,0
+AVY.US,D,19920713,000000,7.82321,7.82321,7.60235,7.67841,175646.63705435,0
+AVY.US,D,19920714,000000,7.60235,7.71664,7.57213,7.71664,307707.09637121,0
+AVY.US,D,19920715,000000,7.7931,8.01366,7.71664,8.01366,132063.49646951,0
+AVY.US,D,19920716,000000,8.01366,8.05238,7.97583,8.01366,81650.811950039,0
+AVY.US,D,19920717,000000,8.05238,8.05238,7.93741,8.05238,184309.60880777,0
+AVY.US,D,19920720,000000,8.01366,8.01366,7.89947,8.01366,185360.46362605,0
+AVY.US,D,19920721,000000,8.09071,8.16578,8.09071,8.16578,118668.64088116,0
+AVY.US,D,19920722,000000,8.23413,8.34762,8.19739,8.27245,390672.99542042,0
+AVY.US,D,19920723,000000,8.27245,8.31187,8.16578,8.31187,215820.06759298,0
+AVY.US,D,19920724,000000,8.23413,8.27245,8.19739,8.23413,107906.99664383,0
+AVY.US,D,19920727,000000,8.16578,8.19739,8.12034,8.12034,267539.74013789,0
+AVY.US,D,19920728,000000,8.12034,8.41874,8.12034,8.41874,156214.93437409,0
+AVY.US,D,19920729,000000,8.41874,8.45559,8.31187,8.34762,317949.3875047,0
+AVY.US,D,19920730,000000,8.34762,8.38565,8.31187,8.38565,96095.509972446,0
+AVY.US,D,19920731,000000,8.34762,8.49341,8.34762,8.41874,168294.70286325,0
+AVY.US,D,19920803,000000,8.38565,8.38565,8.31187,8.34762,110270.91379287,0
+AVY.US,D,19920804,000000,8.34762,8.41874,8.31187,8.34762,121031.54564598,0
+AVY.US,D,19920805,000000,8.31187,8.34762,8.23413,8.23413,371766.72014929,0
+AVY.US,D,19920806,000000,8.27245,8.27245,8.19739,8.23413,215027.37075029,0
+AVY.US,D,19920807,000000,8.23413,8.27245,8.09071,8.09071,266751.09283206,0
+AVY.US,D,19920810,000000,8.01366,8.19739,8.01366,8.19739,114995.71093827,0
+AVY.US,D,19920811,000000,8.19739,8.19739,8.09071,8.19739,88215.111219543,0
+AVY.US,D,19920812,000000,8.12034,8.12034,7.97583,8.09071,426640.98191749,0
+AVY.US,D,19920813,000000,8.09071,8.12034,8.01366,8.05238,116571.99316569,0
+AVY.US,D,19920814,000000,8.09071,8.19739,8.09071,8.16578,149388.42759212,0
+AVY.US,D,19920817,000000,8.12034,8.19739,8.12034,8.16578,79551.127081909,0
+AVY.US,D,19920818,000000,8.12034,8.16578,8.09071,8.16578,104496.2742134,0
+AVY.US,D,19920819,000000,8.12034,8.19739,8.09071,8.09071,56712.751508074,0
+AVY.US,D,19920820,000000,8.01366,8.01366,7.82321,7.82321,105806.2993915,0
+AVY.US,D,19920821,000000,7.86915,7.89947,7.67841,7.71664,150177.07489794,0
+AVY.US,D,19920824,000000,7.71664,7.82321,7.67841,7.82321,142039.53055366,0
+AVY.US,D,19920825,000000,7.82321,7.82321,7.75476,7.7931,80865.201796871,0
+AVY.US,D,19920826,000000,7.82321,8.01366,7.7931,7.97583,398023.91722732,0
+AVY.US,D,19920827,000000,7.96041,8.03627,7.96041,7.99855,117355.57855043,0
+AVY.US,D,19920828,000000,7.99855,8.03627,7.99855,8.03627,64063.673314963,0
+AVY.US,D,19920831,000000,7.96041,7.99855,7.88446,7.88446,141253.9204005,0
+AVY.US,D,19920901,000000,7.88446,8.0754,7.88446,8.0754,59599.058913589,0
+AVY.US,D,19920902,000000,8.0754,8.11204,7.99855,8.11204,239969.48072912,0
+AVY.US,D,19920903,000000,8.11204,8.22642,8.11204,8.15056,56184.286946279,0
+AVY.US,D,19920904,000000,8.11204,8.15056,8.0754,8.11204,66953.017873132,0
+AVY.US,D,19920908,000000,8.11204,8.15056,7.92209,7.92209,673965.43399038,0
+AVY.US,D,19920909,000000,7.96041,8.22642,7.96041,8.18198,150177.07489794,0
+AVY.US,D,19920910,000000,8.18198,8.37093,8.18198,8.29655,377548.44641829,0
+AVY.US,D,19920911,000000,8.25685,8.44946,8.25685,8.37093,368360.04725573,0
+AVY.US,D,19920914,000000,8.44946,8.52364,8.41065,8.52364,161204.97618459,0
+AVY.US,D,19920915,000000,8.48472,8.52364,8.37093,8.37093,386735.83319664,0
+AVY.US,D,19920916,000000,8.33319,8.44946,8.25685,8.41065,299831.7595394,0
+AVY.US,D,19920917,000000,8.37093,8.41065,8.37093,8.41065,85328.803814029,0
+AVY.US,D,19920918,000000,8.52364,8.52364,8.37093,8.41065,227629.52949594,0
+AVY.US,D,19920921,000000,8.44946,8.44946,8.0754,8.18198,1849666.4616526,0
+AVY.US,D,19920922,000000,8.18198,8.18198,7.96041,7.99855,735139.76274717,0
+AVY.US,D,19920923,000000,7.99855,7.99855,7.58724,7.77758,557919.88061805,0
+AVY.US,D,19920924,000000,7.70143,7.73955,7.62487,7.62487,153855.06676192,0
+AVY.US,D,19920925,000000,7.6632,7.6632,7.35848,7.51069,538230.01996219,0
+AVY.US,D,19920928,000000,7.51069,7.77758,7.47296,7.77758,374923.33414102,0
+AVY.US,D,19920929,000000,7.73955,7.73955,7.58724,7.58724,86903.061273016,0
+AVY.US,D,19920930,000000,7.58724,7.58724,7.43493,7.47296,341318.25240877,0
+AVY.US,D,19921001,000000,7.47296,7.47296,7.28993,7.35848,395398.80495004,0
+AVY.US,D,19921002,000000,7.35848,7.40431,7.28993,7.35848,322145.72008831,0
+AVY.US,D,19921005,000000,7.25179,7.25179,7.06126,7.13751,276991.35919712,0
+AVY.US,D,19921006,000000,7.17574,7.40431,7.17574,7.35848,170134.20498735,0
+AVY.US,D,19921007,000000,7.32795,7.43493,7.25179,7.40431,186674.53834101,0
+AVY.US,D,19921008,000000,7.35848,7.77758,7.35848,7.70143,431631.02372801,0
+AVY.US,D,19921009,000000,7.70143,7.70143,7.51069,7.54882,132586.89911021,0
+AVY.US,D,19921012,000000,7.58724,7.58724,7.47296,7.54882,43582.128200631,0
+AVY.US,D,19921013,000000,7.54882,7.54882,7.43493,7.51069,137836.11128054,0
+AVY.US,D,19921014,000000,7.47296,7.54882,7.32795,7.35848,67997.798386108,0
+AVY.US,D,19921015,000000,7.40431,7.58724,7.40431,7.51069,158840.04665136,0
+AVY.US,D,19921016,000000,7.47296,7.6632,7.47296,7.6632,216605.67774615,0
+AVY.US,D,19921019,000000,7.58724,7.6632,7.54882,7.6632,60385.681450974,0
+AVY.US,D,19921020,000000,7.6632,7.8081,7.6632,7.6632,249946.5271975,0
+AVY.US,D,19921021,000000,7.6632,7.6632,7.54882,7.58724,189828.11518008,0
+AVY.US,D,19921022,000000,7.54882,7.58724,7.43493,7.54882,325820.67479965,0
+AVY.US,D,19921023,000000,7.54882,7.54882,7.47296,7.54882,312698.15056594,0
+AVY.US,D,19921026,000000,7.51069,7.58724,7.51069,7.58724,70624.935431813,0
+AVY.US,D,19921027,000000,7.58724,7.70143,7.54882,7.62487,248107.02507339,0
+AVY.US,D,19921028,000000,7.6632,7.92209,7.6632,7.92209,212142.07572899,0
+AVY.US,D,19921029,000000,7.92209,8.03627,7.92209,7.96041,64324.868443207,0
+AVY.US,D,19921030,000000,7.88446,7.96041,7.88446,7.96041,143089.37298773,0
+AVY.US,D,19921102,000000,7.96041,7.99855,7.8081,7.8081,165404.34592086,0
+AVY.US,D,19921103,000000,7.8081,7.84584,7.77758,7.77758,157532.0462417,0
+AVY.US,D,19921104,000000,7.77758,7.88446,7.77758,7.84584,222382.34209405,0
+AVY.US,D,19921105,000000,7.84584,8.11204,7.8081,8.11204,197436.18257835,0
+AVY.US,D,19921106,000000,8.15056,8.22642,8.15056,8.15056,163308.7105896,0
+AVY.US,D,19921109,000000,8.15056,8.15056,8.03627,8.03627,161993.62349042,0
+AVY.US,D,19921110,000000,8.0754,8.0754,7.99855,7.99855,124710.54989418,0
+AVY.US,D,19921111,000000,8.03627,8.11204,7.99855,8.0754,166980.62814828,0
+AVY.US,D,19921112,000000,8.0754,8.0754,8.03627,8.0754,113950.93042529,0
+AVY.US,D,19921113,000000,8.03627,8.03627,7.96041,8.03627,102134.38183281,0
+AVY.US,D,19921116,000000,7.92209,8.0754,7.92209,8.03627,86115.426351413,0
+AVY.US,D,19921117,000000,8.03627,8.03627,7.92209,7.96041,186674.53834101,0
+AVY.US,D,19921118,000000,7.96041,8.25685,7.96041,8.18198,399864.43173563,0
+AVY.US,D,19921119,000000,8.15056,8.15056,7.99855,7.99855,480728.62114829,0
+AVY.US,D,19921120,000000,8.03627,8.11204,7.96041,7.99855,347880.52690983,0
+AVY.US,D,19921123,000000,8.03627,8.11204,7.96041,8.03627,449222.21189995,0
+AVY.US,D,19921124,000000,8.03627,8.15056,8.03627,8.0754,305344.1916064,0
+AVY.US,D,19921125,000000,8.09693,8.21852,8.09693,8.17348,250209.74709418,0
+AVY.US,D,19921127,000000,8.24954,8.40184,8.21852,8.21852,102134.38183281,0
+AVY.US,D,19921130,000000,8.28886,8.36382,8.21852,8.36382,401700.89670709,0
+AVY.US,D,19921201,000000,8.36382,8.51594,8.32609,8.51594,215289.57826275,0
+AVY.US,D,19921202,000000,8.51594,8.51594,8.40184,8.44165,310860.67321028,0
+AVY.US,D,19921203,000000,8.40184,8.44165,8.17348,8.17348,171442.205397,0
+AVY.US,D,19921204,000000,8.17348,8.51594,8.17348,8.51594,299831.7595394,0
+AVY.US,D,19921207,000000,8.51594,8.70697,8.47693,8.66914,155433.37375779,0
+AVY.US,D,19921208,000000,8.66914,8.66914,8.55476,8.63041,126810.23476232,0
+AVY.US,D,19921209,000000,8.55476,8.63041,8.51594,8.55476,118149.28777734,0
+AVY.US,D,19921210,000000,8.55476,8.55476,8.21852,8.21852,281713.11918987,0
+AVY.US,D,19921211,000000,8.24954,8.24954,8.17348,8.24954,271998.28023395,0
+AVY.US,D,19921214,000000,8.21852,8.32609,8.21852,8.32609,157532.0462417,0
+AVY.US,D,19921215,000000,8.32609,8.36382,8.28886,8.32609,139938.83330132,0
+AVY.US,D,19921216,000000,8.36382,8.47693,8.36382,8.47693,156739.34939901,0
+AVY.US,D,19921217,000000,8.47693,8.51594,8.44165,8.47693,1035493.9125431,0
+AVY.US,D,19921218,000000,8.47693,8.47693,8.32609,8.36382,401963.10421955,0
+AVY.US,D,19921221,000000,8.28886,8.70697,8.24954,8.47693,417716.81503583,0
+AVY.US,D,19921222,000000,8.51594,8.55476,8.40184,8.55476,115260.95560339,0
+AVY.US,D,19921223,000000,8.47693,8.59328,8.47693,8.51594,163565.85618097,0
+AVY.US,D,19921224,000000,8.51594,8.59328,8.51594,8.51594,81129.434077769,0
+AVY.US,D,19921228,000000,8.55476,8.63041,8.51594,8.63041,344993.20712009,0
+AVY.US,D,19921229,000000,8.63041,8.63041,8.55476,8.55476,180635.66648065,0
+AVY.US,D,19921230,000000,8.59328,8.70697,8.55476,8.70697,503833.25377146,0
+AVY.US,D,19921231,000000,8.66914,8.78135,8.66914,8.66914,215027.37075029,0
+AVY.US,D,19930104,000000,8.70697,8.70697,8.55476,8.63041,107906.99664383,0
+AVY.US,D,19930105,000000,8.59328,8.59328,8.51594,8.59328,296945.45213388,0
+AVY.US,D,19930106,000000,8.59328,8.59328,8.51594,8.55476,212142.07572899,0
+AVY.US,D,19930107,000000,8.51594,8.51594,8.36382,8.40184,350242.41929043,0
+AVY.US,D,19930108,000000,8.40184,8.40184,8.24954,8.24954,177745.30953826,0
+AVY.US,D,19930111,000000,8.24954,8.24954,7.99094,7.99094,218703.33784585,0
+AVY.US,D,19930112,000000,7.99094,7.99094,7.80031,7.80031,149388.42759212,0
+AVY.US,D,19930113,000000,7.80031,7.95272,7.68602,7.95272,190350.50543657,0
+AVY.US,D,19930114,000000,8.0678,8.14286,8.02906,8.09693,225527.81985938,0
+AVY.US,D,19930115,000000,8.17348,8.24954,8.0678,8.14286,137314.73340827,0
+AVY.US,D,19930118,000000,8.09693,8.09693,7.99094,7.99094,100028.62265937,0
+AVY.US,D,19930119,000000,7.91478,7.91478,7.83873,7.91478,183785.19378285,0
+AVY.US,D,19930120,000000,7.91478,7.91478,7.87656,7.87656,166460.26266024,0
+AVY.US,D,19930121,000000,7.87656,7.91478,7.76227,7.80031,72986.827812405,0
+AVY.US,D,19930122,000000,7.80031,7.80031,7.57213,7.68602,191925.77527978,0
+AVY.US,D,19930125,000000,7.76227,7.76227,7.64809,7.72435,297471.89192724,0
+AVY.US,D,19930126,000000,7.68602,8.14286,7.64809,8.09693,1126603.4302418,0
+AVY.US,D,19930127,000000,8.0678,8.09693,7.91478,8.02906,972222.93607078,0
+AVY.US,D,19930128,000000,8.0678,8.0678,7.99094,8.02906,143089.37298773,0
+AVY.US,D,19930129,000000,8.02906,8.14286,8.02906,8.09693,106334.76395328,0
+AVY.US,D,19930201,000000,8.14286,8.28886,8.14286,8.17348,144929.88749605,0
+AVY.US,D,19930202,000000,8.14286,8.14286,8.02906,8.0678,160419.36603143,0
+AVY.US,D,19930203,000000,8.0678,8.14286,8.02906,8.14286,801302.10854604,0
+AVY.US,D,19930204,000000,8.14286,8.24954,8.14286,8.24954,296945.45213388,0
+AVY.US,D,19930205,000000,8.28886,8.44165,8.28886,8.40184,293266.44788567,0
+AVY.US,D,19930208,000000,8.14286,8.44165,8.14286,8.28886,143613.78801265,0
+AVY.US,D,19930209,000000,8.28886,8.40184,8.28886,8.32609,201375.36957058,0
+AVY.US,D,19930210,000000,8.32609,8.36382,8.17348,8.17348,288013.18617848,0
+AVY.US,D,19930211,000000,8.09693,8.21852,8.09693,8.17348,250209.74709418,0
+AVY.US,D,19930212,000000,8.21852,8.28886,8.14286,8.17348,263863.77304234,0
+AVY.US,D,19930216,000000,8.17348,8.21852,8.0678,8.09693,477840.28897434,0
+AVY.US,D,19930217,000000,8.0678,8.0678,7.87656,8.02906,405642.10846775,0
+AVY.US,D,19930218,000000,8.09693,8.09693,8.02906,8.09693,98979.792609524,0
+AVY.US,D,19930219,000000,8.09693,8.09693,8.0678,8.09693,109221.0713588,0
+AVY.US,D,19930222,000000,8.09693,8.09693,7.91478,7.95272,89002.746141146,0
+AVY.US,D,19930223,000000,7.95272,8.02906,7.83873,7.91478,300620.40684522,0
+AVY.US,D,19930224,000000,7.91478,7.95272,7.87656,7.95272,143089.37298773,0
+AVY.US,D,19930225,000000,7.90718,7.90718,7.75476,7.7931,176699.51664108,0
+AVY.US,D,19930226,000000,7.71664,7.90718,7.71664,7.90718,465237.11784447,0
+AVY.US,D,19930301,000000,7.90718,7.98353,7.83082,7.90718,375706.91952574,0
+AVY.US,D,19930302,000000,7.93741,8.05999,7.90718,8.05999,172760.32964884,0
+AVY.US,D,19930303,000000,8.01366,8.09071,7.98353,8.05999,83224.057024809,0
+AVY.US,D,19930304,000000,8.01366,8.05999,7.93741,8.01366,195338.52247864,0
+AVY.US,D,19930305,000000,8.05999,8.05999,7.93741,7.93741,360480.66088704,0
+AVY.US,D,19930308,000000,7.93741,8.13535,7.90718,8.09071,373346.03952937,0
+AVY.US,D,19930309,000000,8.16578,8.31878,8.16578,8.16578,328976.27640715,0
+AVY.US,D,19930310,000000,8.21171,8.24203,8.13535,8.24203,405373.82664999,0
+AVY.US,D,19930311,000000,8.28886,8.39474,8.28886,8.39474,475739.591722,0
+AVY.US,D,19930312,000000,8.36382,8.36382,8.24203,8.24203,248634.47725097,0
+AVY.US,D,19930315,000000,8.24203,8.24203,8.16578,8.21171,299831.7595394,0
+AVY.US,D,19930316,000000,8.24203,8.24203,8.16578,8.16578,260452.03822769,0
+AVY.US,D,19930317,000000,8.16578,8.24203,8.16578,8.21171,472590.0644198,0
+AVY.US,D,19930318,000000,8.21171,8.39474,8.21171,8.39474,402750.73914115,0
+AVY.US,D,19930319,000000,8.51594,8.54685,8.44165,8.44165,293795.92483168,0
+AVY.US,D,19930322,000000,8.36382,8.44165,8.36382,8.44165,125238.00207176,0
+AVY.US,D,19930323,000000,8.36382,8.44165,8.31878,8.36382,374923.33414102,0
+AVY.US,D,19930324,000000,8.31878,8.51594,8.31878,8.46882,337115.84551985,0
+AVY.US,D,19930325,000000,8.46882,8.59328,8.46882,8.51594,118668.64088116,0
+AVY.US,D,19930326,000000,8.46882,8.66193,8.44165,8.59328,223694.39204059,0
+AVY.US,D,19930329,000000,8.62133,8.77405,8.62133,8.73878,202947.60226113,0
+AVY.US,D,19930330,000000,8.81345,8.88833,8.73878,8.81345,351292.26172448,0
+AVY.US,D,19930331,000000,8.77405,8.85237,8.73878,8.73878,180898.88637733,0
+AVY.US,D,19930401,000000,8.73878,8.77405,8.69996,8.73878,186144.04901079,0
+AVY.US,D,19930402,000000,8.69996,8.73878,8.62133,8.66193,406429.74338936,0
+AVY.US,D,19930405,000000,8.69996,8.77405,8.66193,8.77405,194549.87517283,0
+AVY.US,D,19930406,000000,8.77405,8.77405,8.66193,8.73878,323724.02708417,0
+AVY.US,D,19930407,000000,8.73878,8.73878,8.69996,8.69996,118149.28777734,0
+AVY.US,D,19930408,000000,8.73878,9.00272,8.66193,8.66193,133638.76631272,0
+AVY.US,D,19930412,000000,8.69996,8.81345,8.69996,8.81345,450537.29899913,0
+AVY.US,D,19930413,000000,8.85237,8.92813,8.77405,8.85237,288282.48038047,0
+AVY.US,D,19930414,000000,8.88833,8.96636,8.85237,8.88833,191140.1651266,0
+AVY.US,D,19930415,000000,8.88833,9.04064,8.85237,9.04064,289330.29804609,0
+AVY.US,D,19930416,000000,9.08055,9.19473,9.08055,9.19473,427956.06901667,0
+AVY.US,D,19930419,000000,9.19473,9.3097,9.1563,9.3097,428216.25176069,0
+AVY.US,D,19930420,000000,9.3097,9.38379,9.23326,9.23326,353915.34923332,0
+AVY.US,D,19930421,000000,9.27029,9.27029,9.08055,9.19473,447641.88013566,0
+AVY.US,D,19930422,000000,9.12094,9.23326,9.12094,9.12094,238657.4307826,0
+AVY.US,D,19930423,000000,9.12094,9.27029,9.12094,9.23326,213716.33318797,0
+AVY.US,D,19930426,000000,9.12094,9.1563,9.12094,9.1563,319523.64496369,0
+AVY.US,D,19930427,000000,9.12094,9.34547,9.12094,9.34547,197436.18257835,0
+AVY.US,D,19930428,000000,9.3097,9.38379,9.19473,9.27029,156739.34939901,0
+AVY.US,D,19930429,000000,9.27029,9.27029,9.1563,9.1563,112106.3663801,0
+AVY.US,D,19930430,000000,9.23326,9.23326,9.12094,9.19473,80077.566875268,0
+AVY.US,D,19930503,000000,9.19473,9.23326,9.08055,9.1563,186144.04901079,0
+AVY.US,D,19930504,000000,9.1563,9.23326,9.12094,9.19473,132586.89911021,0
+AVY.US,D,19930505,000000,9.23326,9.27029,9.1563,9.23326,167767.25068567,0
+AVY.US,D,19930506,000000,9.3097,9.34547,9.23326,9.27029,129700.5917047,0
+AVY.US,D,19930507,000000,9.27029,9.27029,9.19473,9.23326,67997.798386108,0
+AVY.US,D,19930510,000000,9.27029,9.38379,9.27029,9.34547,315586.48273989,0
+AVY.US,D,19930511,000000,9.4233,9.57739,9.38379,9.46083,293005.25275743,0
+AVY.US,D,19930512,000000,9.34547,9.4233,9.34547,9.38379,143089.37298773,0
+AVY.US,D,19930513,000000,9.3097,9.3097,9.19473,9.19473,238657.4307826,0
+AVY.US,D,19930514,000000,9.1563,9.1563,9.00272,9.08055,243385.26508065,0
+AVY.US,D,19930517,000000,9.04064,9.12094,8.81345,9.04064,101867.11239926,0
+AVY.US,D,19930518,000000,9.00272,9.04064,8.96636,9.04064,131803.31372548,0
+AVY.US,D,19930519,000000,9.00272,9.1563,8.96636,9.1563,159632.74349404,0
+AVY.US,D,19930520,000000,9.12094,9.19473,9.12094,9.19473,177745.30953826,0
+AVY.US,D,19930521,000000,9.1563,9.19473,9.12094,9.19473,136262.86620576,0
+AVY.US,D,19930524,000000,9.23326,9.3097,9.19473,9.23326,82175.226974962,0
+AVY.US,D,19930525,000000,9.3097,9.34547,9.27029,9.34547,81650.811950039,0
+AVY.US,D,19930526,000000,9.37608,9.37608,9.18623,9.30388,338164.6755697,0
+AVY.US,D,19930527,000000,9.33776,9.33776,9.2614,9.2614,169085.3749375,0
+AVY.US,D,19930528,000000,9.2614,9.30388,9.22575,9.22575,221852.86514804,0
+AVY.US,D,19930601,000000,9.2614,9.37608,9.2614,9.30388,148865.02495142,0
+AVY.US,D,19930602,000000,9.30388,9.33776,9.2614,9.33776,91108.505314583,0
+AVY.US,D,19930603,000000,9.30388,9.37608,9.22575,9.33776,140203.06558221,0
+AVY.US,D,19930604,000000,9.30388,9.37608,9.22575,9.22575,268325.35029106,0
+AVY.US,D,19930607,000000,9.2614,9.2614,9.18623,9.2614,212142.07572899,0
+AVY.US,D,19930608,000000,9.2614,9.30388,9.22575,9.22575,228150.90736821,0
+AVY.US,D,19930609,000000,9.18623,9.18623,8.99521,9.03293,166460.26266024,0
+AVY.US,D,19930610,000000,9.07204,9.11216,9.03293,9.03293,64324.868443207,0
+AVY.US,D,19930611,000000,9.03293,9.07204,9.03293,9.07204,167767.25068567,0
+AVY.US,D,19930614,000000,9.07204,9.07204,8.95836,8.95836,261237.64838084,0
+AVY.US,D,19930615,000000,8.88369,9.03293,8.88369,8.99521,65639.955542388,0
+AVY.US,D,19930616,000000,8.99521,9.03293,8.88369,9.03293,237868.78347678,0
+AVY.US,D,19930617,000000,9.03293,9.07204,8.88369,8.95836,184309.60880777,0
+AVY.US,D,19930618,000000,8.88369,9.03293,8.80595,8.88369,347093.90437245,0
+AVY.US,D,19930621,000000,8.92053,9.11216,8.92053,9.11216,163565.85618097,0
+AVY.US,D,19930622,000000,9.11216,9.11216,8.76654,8.95836,391726.88739137,0
+AVY.US,D,19930623,000000,8.88369,9.11216,8.84487,9.07204,288805.88302117,0
+AVY.US,D,19930624,000000,9.03293,9.11216,8.99521,8.99521,320050.08475705,0
+AVY.US,D,19930625,000000,9.03293,9.03293,8.95836,8.99521,91366.663290174,0
+AVY.US,D,19930628,000000,8.95836,9.07204,8.95836,9.03293,142302.75045035,0
+AVY.US,D,19930629,000000,9.03293,9.03293,8.88369,8.88369,85853.218838951,0
+AVY.US,D,19930630,000000,8.88369,8.99521,8.84487,8.99521,141253.9204005,0
+AVY.US,D,19930701,000000,8.95836,8.99521,8.84487,8.84487,107122.39887489,0
+AVY.US,D,19930702,000000,8.88369,8.88369,8.73226,8.73226,182997.55886125,0
+AVY.US,D,19930706,000000,8.73226,8.92053,8.73226,8.80595,341318.25240877,0
+AVY.US,D,19930707,000000,8.68346,8.73226,8.68346,8.68346,118149.28777734,0
+AVY.US,D,19930708,000000,8.76654,8.92053,8.73226,8.88369,107122.39887489,0
+AVY.US,D,19930709,000000,8.88369,8.88369,8.80595,8.84487,168294.70286325,0
+AVY.US,D,19930712,000000,8.88369,8.99521,8.84487,8.99521,79551.127081909,0
+AVY.US,D,19930713,000000,8.99521,8.99521,8.88369,8.92053,93466.348158302,0
+AVY.US,D,19930714,000000,8.92053,9.03293,8.92053,8.99521,77975.857238704,0
+AVY.US,D,19930715,000000,8.99521,9.03293,8.95836,9.03293,477840.28897434,0
+AVY.US,D,19930716,000000,9.11216,9.1486,9.07204,9.11216,83756.571123477,0
+AVY.US,D,19930719,000000,9.11216,9.1486,9.03293,9.07204,132063.49646951,0
+AVY.US,D,19930720,000000,9.03293,9.07204,8.99521,9.07204,101346.74691121,0
+AVY.US,D,19930721,000000,9.07204,9.1486,8.99521,9.07204,244436.11989893,0
+AVY.US,D,19930722,000000,9.07204,9.11216,8.80595,8.84487,84539.144123989,0
+AVY.US,D,19930723,000000,8.84487,8.84487,8.73226,8.80595,205576.76407527,0
+AVY.US,D,19930726,000000,8.80595,8.99521,8.80595,8.99521,182470.10668367,0
+AVY.US,D,19930727,000000,8.99521,9.03293,8.49965,8.53194,262550.71071158,0
+AVY.US,D,19930728,000000,8.57915,8.73226,8.53194,8.65383,358906.40342806,0
+AVY.US,D,19930729,000000,8.65383,8.80595,8.60691,8.76654,299041.08746514,0
+AVY.US,D,19930730,000000,8.68346,8.68346,8.60691,8.65383,254412.15398309,0
+AVY.US,D,19930802,000000,8.65383,8.80595,8.65383,8.65383,113684.67337595,0
+AVY.US,D,19930803,000000,8.57915,8.68346,8.45559,8.45559,271478.92713013,0
+AVY.US,D,19930804,000000,8.41874,8.45559,8.34001,8.45559,284341.26861979,0
+AVY.US,D,19930805,000000,8.45559,8.45559,8.30445,8.37814,257297.4490044,0
+AVY.US,D,19930806,000000,8.37814,8.41874,8.34001,8.41874,41481.430948282,0
+AVY.US,D,19930809,000000,8.37814,8.41874,8.0754,8.26445,692082.04957146,0
+AVY.US,D,19930810,000000,8.30445,8.30445,8.15056,8.18997,377548.44641829,0
+AVY.US,D,19930811,000000,8.22642,8.22642,8.15056,8.15056,326612.35925811,0
+AVY.US,D,19930812,000000,8.15056,8.18997,8.11204,8.11204,276462.89463534,0
+AVY.US,D,19930813,000000,8.22642,8.22642,8.11204,8.15056,288013.18617848,0
+AVY.US,D,19930816,000000,8.15056,8.26445,8.11204,8.22642,236297.56317044,0
+AVY.US,D,19930817,000000,8.22642,8.26445,8.15056,8.15056,152546.05396806,0
+AVY.US,D,19930818,000000,8.15056,8.26445,8.15056,8.26445,161204.97618459,0
+AVY.US,D,19930819,000000,8.26445,8.26445,8.15056,8.18997,255197.76413627,0
+AVY.US,D,19930820,000000,8.18997,8.18997,8.03627,8.0754,412729.81037797,0
+AVY.US,D,19930823,000000,8.0754,8.11204,7.99855,8.11204,244170.87523382,0
+AVY.US,D,19930824,000000,8.11204,8.22642,8.11204,8.18997,132063.49646951,0
+AVY.US,D,19930825,000000,8.26445,8.26445,8.0754,8.0754,265440.05526976,0
+AVY.US,D,19930826,000000,8.10473,8.25685,8.02906,8.21852,328976.27640715,0
+AVY.US,D,19930827,000000,8.18198,8.25685,8.18198,8.18198,136527.09848666,0
+AVY.US,D,19930830,000000,8.18198,8.21852,8.10473,8.21852,223694.39204059,0
+AVY.US,D,19930831,000000,8.25685,8.25685,7.91478,8.02906,457892.27034289,0
+AVY.US,D,19930901,000000,7.99094,8.0678,7.95272,7.95272,658737.15058323,0
+AVY.US,D,19930902,000000,7.95272,8.02906,7.95272,8.02906,275155.9066099,0
+AVY.US,D,19930903,000000,8.02906,8.10473,7.99094,8.02906,670291.49166325,0
+AVY.US,D,19930907,000000,7.99094,8.0678,7.99094,8.02906,526409.42183283,0
+AVY.US,D,19930908,000000,8.0678,8.21852,8.0678,8.14286,158055.44888241,0
+AVY.US,D,19930909,000000,8.10473,8.14286,7.99094,8.14286,457892.27034289,0
+AVY.US,D,19930910,000000,8.10473,8.29655,8.10473,8.29655,157532.0462417,0
+AVY.US,D,19930913,000000,8.29655,8.37093,8.25685,8.37093,131803.31372548,0
+AVY.US,D,19930914,000000,8.37093,8.37093,8.14286,8.14286,349192.57685636,0
+AVY.US,D,19930915,000000,8.10473,8.10473,7.95272,8.0678,488084.60487627,0
+AVY.US,D,19930916,000000,8.10473,8.21852,8.10473,8.14286,171442.205397,0
+AVY.US,D,19930917,000000,8.0678,8.14286,8.0678,8.10473,506194.13376783,0
+AVY.US,D,19930920,000000,8.0678,8.14286,8.0678,8.10473,110005.66912775,0
+AVY.US,D,19930921,000000,8.0678,8.10473,8.02906,8.02906,212142.07572899,0
+AVY.US,D,19930922,000000,8.02906,8.18198,8.02906,8.14286,112371.61104522,0
+AVY.US,D,19930923,000000,8.21852,8.25685,8.02906,8.0678,107906.99664383,0
+AVY.US,D,19930924,000000,8.0678,8.10473,8.0678,8.0678,70624.935431813,0
+AVY.US,D,19930927,000000,8.0678,8.21852,8.0678,8.18198,161204.97618459,0
+AVY.US,D,19930928,000000,8.14286,8.29655,8.14286,8.25685,120248.97264546,0
+AVY.US,D,19930929,000000,8.25685,8.37093,8.14286,8.18198,241546.77534077,0
+AVY.US,D,19930930,000000,8.18198,8.18198,8.0678,8.10473,223694.39204059,0
+AVY.US,D,19931001,000000,8.0678,8.25685,8.0678,8.25685,106595.95908153,0
+AVY.US,D,19931004,000000,8.25685,8.37093,8.21852,8.37093,112894.00130171,0
+AVY.US,D,19931005,000000,8.37093,8.57096,8.34001,8.45559,219490.97276745,0
+AVY.US,D,19931006,000000,8.49341,8.53194,8.45559,8.45559,294844.75488153,0
+AVY.US,D,19931007,000000,8.34001,8.45559,8.34001,8.45559,165404.34592086,0
+AVY.US,D,19931008,000000,8.45559,8.49341,8.34001,8.41874,141513.09076031,0
+AVY.US,D,19931011,000000,8.41874,8.41874,8.25685,8.25685,164879.93089594,0
+AVY.US,D,19931012,000000,8.29655,8.29655,8.02906,8.0678,261237.64838084,0
+AVY.US,D,19931013,000000,8.0678,8.29655,8.0678,8.10473,183260.77875792,0
+AVY.US,D,19931014,000000,8.10473,8.14286,7.91478,7.95272,711251.54473928,0
+AVY.US,D,19931015,000000,7.99094,8.10473,7.91478,8.0678,963293.70726802,0
+AVY.US,D,19931018,000000,8.0678,8.25685,8.02906,8.18198,167508.08032586,0
+AVY.US,D,19931019,000000,8.14286,8.21852,8.14286,8.21852,87688.671426183,0
+AVY.US,D,19931020,000000,8.21852,8.34001,8.18198,8.18198,139938.83330132,0
+AVY.US,D,19931021,000000,8.14286,8.29655,8.14286,8.21852,215289.57826275,0
+AVY.US,D,19931022,000000,8.25685,8.29655,8.10473,8.10473,736717.05735882,0
+AVY.US,D,19931025,000000,8.14286,8.21852,8.14286,8.14286,274107.07656005,0
+AVY.US,D,19931026,000000,8.14286,8.29655,8.10473,8.29655,460773.51582732,0
+AVY.US,D,19931027,000000,8.29655,8.64583,8.29655,8.60691,483357.78296243,0
+AVY.US,D,19931028,000000,8.64583,8.64583,8.53194,8.57096,306130.81414378,0
+AVY.US,D,19931029,000000,8.60691,8.79744,8.60691,8.76001,215820.06759298,0
+AVY.US,D,19931101,000000,8.76001,8.83568,8.64583,8.68346,902907.01343284,0
+AVY.US,D,19931102,000000,8.72317,8.79744,8.68346,8.76001,189035.41833738,0
+AVY.US,D,19931103,000000,8.76001,8.76001,8.57096,8.60691,217390.2755151,0
+AVY.US,D,19931104,000000,8.60691,8.64583,8.53194,8.57096,241546.77534077,0
+AVY.US,D,19931105,000000,8.57096,8.60691,8.49341,8.53194,303248.55627514,0
+AVY.US,D,19931108,000000,8.57096,8.60691,8.49341,8.57096,78766.52931296,0
+AVY.US,D,19931109,000000,8.57096,8.57096,8.49341,8.49341,372036.01435129,0
+AVY.US,D,19931110,000000,8.49341,8.60691,8.45559,8.60691,213455.13805974,0
+AVY.US,D,19931111,000000,8.57096,8.64583,8.57096,8.64583,241284.5678283,0
+AVY.US,D,19931112,000000,8.64583,8.64583,8.53194,8.53194,294844.75488153,0
+AVY.US,D,19931115,000000,8.60691,8.64583,8.53194,8.60691,331072.92412262,0
+AVY.US,D,19931116,000000,8.64583,8.87578,8.60691,8.83568,422442.62456544,0
+AVY.US,D,19931117,000000,8.91183,9.03293,8.87578,9.03293,500945.93398172,0
+AVY.US,D,19931118,000000,8.98957,8.98957,8.79744,8.79744,309024.20823882,0
+AVY.US,D,19931119,000000,8.83568,8.83568,8.76001,8.76001,131803.31372548,0
+AVY.US,D,19931122,000000,8.76001,8.79744,8.76001,8.79744,123922.91497258,0
+AVY.US,D,19931123,000000,8.76001,8.91183,8.76001,8.87578,268325.35029106,0
+AVY.US,D,19931124,000000,8.95055,9.02543,8.91183,8.91183,106595.95908153,0
+AVY.US,D,19931126,000000,8.95055,8.98957,8.91183,8.91183,35706.791368817,0
+AVY.US,D,19931129,000000,8.95055,9.11216,8.91183,9.11216,135735.4140282,0
+AVY.US,D,19931130,000000,9.11216,9.18623,9.06424,9.18623,403276.1665503,0
+AVY.US,D,19931201,000000,9.18623,9.2614,9.18623,9.18623,181422.28901803,0
+AVY.US,D,19931202,000000,9.1486,9.2614,9.1486,9.2614,105543.07949481,0
+AVY.US,D,19931203,000000,9.2614,9.30388,9.22575,9.30388,86642.87852899,0
+AVY.US,D,19931206,000000,9.2614,9.33776,9.2614,9.30388,291689.15327404,0
+AVY.US,D,19931207,000000,9.30388,9.30388,9.18623,9.22575,167767.25068567,0
+AVY.US,D,19931208,000000,9.18623,9.18623,9.1486,9.18623,203999.46946363,0
+AVY.US,D,19931209,000000,9.18623,9.22575,9.1486,9.22575,75617.002010766,0
+AVY.US,D,19931210,000000,9.18623,9.30388,9.18623,9.2614,245748.16984546,0
+AVY.US,D,19931213,000000,9.18623,9.2614,9.18623,9.22575,165670.60297019,0
+AVY.US,D,19931214,000000,9.2614,9.2614,9.18623,9.22575,79551.127081909,0
+AVY.US,D,19931215,000000,9.1486,9.22575,9.1486,9.18623,67997.798386108,0
+AVY.US,D,19931216,000000,9.22575,9.2614,9.18623,9.18623,479679.79109845,0
+AVY.US,D,19931217,000000,9.18623,9.22575,9.1486,9.22575,194814.10745373,0
+AVY.US,D,19931220,000000,9.22575,9.22575,9.1486,9.18623,93201.103493186,0
+AVY.US,D,19931221,000000,9.1486,9.1486,9.06424,9.1486,113157.22119837,0
+AVY.US,D,19931222,000000,9.1486,9.1486,9.06424,9.11216,214242.77298134,0
+AVY.US,D,19931223,000000,9.1486,9.1486,9.02543,9.06424,83756.571123477,0
+AVY.US,D,19931227,000000,9.06424,9.22575,9.02543,9.18623,107906.99664383,0
+AVY.US,D,19931228,000000,9.22575,9.2614,9.18623,9.2614,759033.04267615,0
+AVY.US,D,19931229,000000,9.2614,9.30388,9.2614,9.30388,223951.53763196,0
+AVY.US,D,19931230,000000,9.30388,9.30388,9.22575,9.22575,221067.25499487,0
+AVY.US,D,19931231,000000,9.2614,9.30388,9.1486,9.1486,139149.17361128,0
+AVY.US,D,19940103,000000,9.06424,9.06424,8.95055,8.98957,130752.4589072,0
+AVY.US,D,19940104,000000,8.95055,9.06424,8.95055,9.06424,171442.205397,0
+AVY.US,D,19940105,000000,9.02543,9.18623,9.02543,9.18623,322934.36739412,0
+AVY.US,D,19940106,000000,9.22575,9.22575,9.11216,9.18623,141513.09076031,0
+AVY.US,D,19940107,000000,9.18623,9.18623,8.98957,9.02543,261766.11294263,0
+AVY.US,D,19940110,000000,9.02543,9.1486,8.98957,9.11216,176699.51664108,0
+AVY.US,D,19940111,000000,9.11216,9.1486,9.02543,9.06424,86903.061273016,0
+AVY.US,D,19940112,000000,9.11216,9.11216,8.98957,9.02543,110005.66912775,0
+AVY.US,D,19940113,000000,8.98957,8.98957,8.87578,8.91183,140724.44345449,0
+AVY.US,D,19940114,000000,8.87578,8.98957,8.83568,8.87578,344993.20712009,0
+AVY.US,D,19940117,000000,8.83568,8.83568,8.72317,8.72317,53038.809180957,0
+AVY.US,D,19940118,000000,8.76001,8.79744,8.67724,8.67724,311908.49087591,0
+AVY.US,D,19940119,000000,8.72317,8.83568,8.72317,8.79744,318470.76537697,0
+AVY.US,D,19940120,000000,8.83568,8.91183,8.79744,8.87578,276991.35919712,0
+AVY.US,D,19940121,000000,8.91183,8.91183,8.83568,8.83568,140724.44345449,0
+AVY.US,D,19940124,000000,8.76001,8.83568,8.72317,8.72317,117355.57855043,0
+AVY.US,D,19940125,000000,8.72317,8.76001,8.63832,8.72317,270431.10946449,0
+AVY.US,D,19940126,000000,8.72317,8.76001,8.67724,8.67724,72728.669836816,0
+AVY.US,D,19940127,000000,8.72317,8.72317,8.60068,8.72317,159894.95100651,0
+AVY.US,D,19940128,000000,8.72317,8.79744,8.72317,8.72317,336850.60085474,0
+AVY.US,D,19940131,000000,8.79744,8.91183,8.76001,8.87578,765857.5246897,0
+AVY.US,D,19940201,000000,8.87578,9.02543,8.83568,8.87578,344724.92530233,0
+AVY.US,D,19940202,000000,8.87578,9.22575,8.83568,8.87578,275155.9066099,0
+AVY.US,D,19940203,000000,8.87578,8.91183,8.83568,8.87578,479943.01099512,0
+AVY.US,D,19940204,000000,8.83568,8.95055,8.83568,8.87578,187985.57590332,0
+AVY.US,D,19940207,000000,8.72317,8.95055,8.72317,8.95055,676587.50911499,0
+AVY.US,D,19940208,000000,8.98957,9.22575,8.98957,9.18623,377022.00662493,0
+AVY.US,D,19940209,000000,9.18623,9.22575,9.06424,9.22575,347093.90437245,0
+AVY.US,D,19940210,000000,9.1486,9.2614,9.1486,9.22575,152546.05396806,0
+AVY.US,D,19940211,000000,9.18623,9.37608,9.1486,9.33776,242330.3607255,0
+AVY.US,D,19940214,000000,9.33776,9.49838,9.30388,9.4233,367568.36279725,0
+AVY.US,D,19940215,000000,9.4233,9.4233,9.30388,9.30388,539014.61773113,0
+AVY.US,D,19940216,000000,9.30388,9.33776,9.2614,9.30388,532188.11094916,0
+AVY.US,D,19940217,000000,9.33776,9.33776,9.1486,9.22575,289589.4684059,0
+AVY.US,D,19940218,000000,9.2614,9.2614,9.18623,9.22575,275155.9066099,0
+AVY.US,D,19940222,000000,9.22575,9.49838,9.22575,9.49838,162516.01374691,0
+AVY.US,D,19940223,000000,9.49838,9.57739,9.4233,9.57739,459985.88090572,0
+AVY.US,D,19940224,000000,9.57739,9.65049,9.53097,9.57739,242330.3607255,0
+AVY.US,D,19940225,000000,9.53097,9.72556,9.53097,9.57739,297471.89192724,0
+AVY.US,D,19940228,000000,9.61393,9.81149,9.57739,9.81149,283815.84121065,0
+AVY.US,D,19940301,000000,9.76804,9.76804,9.45392,9.53097,180898.88637733,0
+AVY.US,D,19940302,000000,9.45392,9.61393,9.41738,9.57739,165404.34592086,0
+AVY.US,D,19940303,000000,9.57739,9.57739,9.41738,9.45392,154638.65214666,0
+AVY.US,D,19940304,000000,9.48948,9.61393,9.48948,9.57739,789752.82938711,0
+AVY.US,D,19940307,000000,9.61393,9.76804,9.61393,9.61393,391457.59318938,0
+AVY.US,D,19940308,000000,9.61393,9.68901,9.48948,9.65049,201110.12490547,0
+AVY.US,D,19940309,000000,9.65049,9.68901,9.53097,9.57739,93201.103493186,0
+AVY.US,D,19940310,000000,9.57739,9.57739,9.33776,9.45392,180898.88637733,0
+AVY.US,D,19940311,000000,9.48948,9.48948,9.37608,9.48948,150964.70981954,0
+AVY.US,D,19940314,000000,9.53097,9.53097,9.37608,9.37608,169085.3749375,0
+AVY.US,D,19940315,000000,9.37608,9.41738,9.17754,9.41738,275155.9066099,0
+AVY.US,D,19940316,000000,9.37608,9.45392,9.37608,9.45392,458938.06324008,0
+AVY.US,D,19940317,000000,9.48948,9.61393,9.48948,9.48948,643776.13660965,0
+AVY.US,D,19940318,000000,9.45392,9.53097,9.33776,9.33776,479943.01099512,0
+AVY.US,D,19940321,000000,9.29499,9.29499,9.17754,9.2545,145978.7175459,0
+AVY.US,D,19940322,000000,9.29499,9.33776,9.14189,9.14189,131803.31372548,0
+AVY.US,D,19940323,000000,9.14189,9.21883,9.05773,9.05773,104233.05431673,0
+AVY.US,D,19940324,000000,9.05773,9.05773,8.74529,8.98207,207154.05868692,0
+AVY.US,D,19940325,000000,9.05773,9.14189,8.98207,8.98207,142039.53055366,0
+AVY.US,D,19940328,000000,8.98207,8.98207,8.86739,8.94305,270431.10946449,0
+AVY.US,D,19940329,000000,8.86739,8.94305,8.74529,8.78936,154383.53132373,0
+AVY.US,D,19940330,000000,8.74529,8.82926,8.55476,8.55476,151491.14961291,0
+AVY.US,D,19940331,000000,8.55476,8.74529,8.27245,8.74529,349455.79675305,0
+AVY.US,D,19940404,000000,8.66914,8.90354,8.59328,8.82926,431631.02372801,0
+AVY.US,D,19940405,000000,8.86739,8.90354,8.66914,8.78936,171968.64519036,0
+AVY.US,D,19940406,000000,8.78936,8.94305,8.76654,8.90354,586537.95769243,0
+AVY.US,D,19940407,000000,8.90354,8.90354,8.86739,8.86739,175646.63705435,0
+AVY.US,D,19940408,000000,8.82926,8.82926,8.78936,8.78936,129700.5917047,0
+AVY.US,D,19940411,000000,8.78936,8.82926,8.74529,8.78936,315059.03056232,0
+AVY.US,D,19940412,000000,8.78936,8.82926,8.78936,8.78936,185886.90341942,0
+AVY.US,D,19940413,000000,8.78936,8.86739,8.78936,8.82926,97928.93779124,0
+AVY.US,D,19940414,000000,8.78936,8.82926,8.74529,8.78936,214242.77298134,0
+AVY.US,D,19940415,000000,8.74529,8.82926,8.55476,8.55476,179578.73735707,0
+AVY.US,D,19940418,000000,8.55476,8.59328,8.50883,8.55476,89002.746141146,0
+AVY.US,D,19940419,000000,8.50883,8.55476,8.39474,8.39474,169866.93555381,0
+AVY.US,D,19940420,000000,8.39474,8.50883,8.35592,8.35592,461824.3706456,0
+AVY.US,D,19940421,000000,8.39474,8.43357,8.35592,8.39474,164879.93089594,0
+AVY.US,D,19940422,000000,8.39474,8.46882,8.35592,8.39474,212402.25847303,0
+AVY.US,D,19940425,000000,8.43357,8.66914,8.43357,8.66914,286443.99064058,0
+AVY.US,D,19940426,000000,8.66914,9.14189,8.63041,9.02543,274893.69909743,0
+AVY.US,D,19940428,000000,9.14189,9.14189,8.86739,8.86739,215027.37075029,0
+AVY.US,D,19940429,000000,8.90354,9.10455,8.86739,9.05773,192712.39781716,0
+AVY.US,D,19940502,000000,9.14189,9.21883,9.14189,9.21883,212402.25847303,0
+AVY.US,D,19940503,000000,9.14189,9.14189,9.02543,9.14189,287231.62556217,0
+AVY.US,D,19940504,000000,9.17754,9.17754,9.02543,9.10455,73779.524655097,0
+AVY.US,D,19940505,000000,9.10455,9.21883,9.10455,9.21883,80077.566875268,0
+AVY.US,D,19940506,000000,9.17754,9.21883,9.02543,9.05773,247322.42730445,0
+AVY.US,D,19940509,000000,9.02543,9.10455,9.02543,9.05773,37803.439084293,0
+AVY.US,D,19940510,000000,9.10455,9.29499,9.10455,9.21883,203999.46946363,0
+AVY.US,D,19940511,000000,9.17754,9.21883,9.10455,9.17754,56184.286946279,0
+AVY.US,D,19940512,000000,9.17754,9.21883,9.02543,9.05773,263074.1133523,0
+AVY.US,D,19940513,000000,9.10455,9.10455,8.94305,9.02543,72728.669836816,0
+AVY.US,D,19940516,000000,8.98207,9.10455,8.98207,9.10455,64849.283468131,0
+AVY.US,D,19940517,000000,9.14189,9.17754,9.10455,9.17754,133638.76631272,0
+AVY.US,D,19940518,000000,9.21883,9.21883,9.14189,9.14189,351292.26172448,0
+AVY.US,D,19940519,000000,9.10455,9.2545,9.10455,9.17754,265963.45791046,0
+AVY.US,D,19940520,000000,9.17754,9.17754,9.10455,9.14189,433207.30595542,0
+AVY.US,D,19940523,000000,9.10455,9.10455,8.98207,9.10455,353915.34923332,0
+AVY.US,D,19940524,000000,9.10455,9.10455,8.94305,8.98207,290903.54312086,0
+AVY.US,D,19940525,000000,8.94305,9.14189,8.89583,9.14189,320835.69491022,0
+AVY.US,D,19940526,000000,9.14189,9.14189,9.10455,9.14189,1032606.5927533,0
+AVY.US,D,19940527,000000,9.10455,9.10455,9.01881,9.01881,84802.36402067,0
+AVY.US,D,19940531,000000,8.98207,9.17754,8.98207,9.17754,296683.24462142,0
+AVY.US,D,19940601,000000,9.10455,9.21883,9.01881,9.21883,241546.77534077,0
+AVY.US,D,19940602,000000,9.17754,9.2545,9.17754,9.21883,302460.92135354,0
+AVY.US,D,19940603,000000,9.21883,9.41738,9.17754,9.37608,236297.56317044,0
+AVY.US,D,19940606,000000,9.41738,9.45392,9.29499,9.41738,216081.26272123,0
+AVY.US,D,19940607,000000,9.37608,9.65049,9.37608,9.61393,304294.34917233,0
+AVY.US,D,19940608,000000,9.57739,9.57739,9.41738,9.41738,504883.09620552,0
+AVY.US,D,19940609,000000,9.48948,9.57739,9.48948,9.57739,120248.97264546,0
+AVY.US,D,19940610,000000,9.53097,9.57739,9.53097,9.57739,107122.39887489,0
+AVY.US,D,19940613,000000,9.53097,9.73346,9.53097,9.68901,239184.88296018,0
+AVY.US,D,19940614,000000,9.77495,9.88756,9.73346,9.85001,714132.79022369,0
+AVY.US,D,19940615,000000,9.88756,9.88756,9.73346,9.77495,65114.528133246,0
+AVY.US,D,19940616,000000,9.73346,9.85001,9.73346,9.85001,320835.69491022,0
+AVY.US,D,19940617,000000,9.85001,9.88756,9.81149,9.81149,257297.4490044,0
+AVY.US,D,19940620,000000,9.81149,9.85001,9.73346,9.77495,701797.9009116,0
+AVY.US,D,19940621,000000,9.73346,9.85001,9.65049,9.81149,393301.14485036,0
+AVY.US,D,19940622,000000,9.81149,9.85001,9.73346,9.77495,267800.93526612,0
+AVY.US,D,19940623,000000,9.77495,9.81149,9.73346,9.81149,85853.218838951,0
+AVY.US,D,19940624,000000,9.77495,9.77495,9.48948,9.48948,347093.90437245,0
+AVY.US,D,19940627,000000,9.41738,9.41738,9.2545,9.29499,303248.55627514,0
+AVY.US,D,19940628,000000,9.17754,9.33776,9.14189,9.29499,184574.85347288,0
+AVY.US,D,19940629,000000,9.2545,9.57739,9.2545,9.48948,316634.30040552,0
+AVY.US,D,19940630,000000,9.45392,9.48948,9.17754,9.17754,326874.56677058,0
+AVY.US,D,19940701,000000,9.21883,9.2545,9.10455,9.17754,455265.13329718,0
+AVY.US,D,19940705,000000,9.21883,9.21883,9.05773,9.14189,153063.38230346,0
+AVY.US,D,19940706,000000,9.17754,9.45392,9.17754,9.37608,404065.82624033,0
+AVY.US,D,19940707,000000,9.37608,9.53097,9.37608,9.53097,577611.76604233,0
+AVY.US,D,19940708,000000,9.45392,9.57739,9.41738,9.53097,322411.97713764,0
+AVY.US,D,19940711,000000,9.53097,9.53097,9.45392,9.48948,139149.17361128,0
+AVY.US,D,19940712,000000,9.45392,9.48948,9.41738,9.45392,360480.66088704,0
+AVY.US,D,19940713,000000,9.41738,9.41738,9.41738,9.41738,105543.07949481,0
+AVY.US,D,19940714,000000,9.45392,9.48948,9.33776,9.33776,271212.67008079,0
+AVY.US,D,19940715,000000,9.33776,9.48948,9.29499,9.48948,434781.56341442,0
+AVY.US,D,19940718,000000,9.48948,9.57739,9.45392,9.53097,327403.03133238,0
+AVY.US,D,19940719,000000,9.53097,9.77495,9.53097,9.68901,97667.742662997,0
+AVY.US,D,19940720,000000,9.73346,9.81149,9.73346,9.81149,228417.16441754,0
+AVY.US,D,19940721,000000,9.81149,9.85001,9.65049,9.73346,315059.03056232,0
+AVY.US,D,19940722,000000,9.73346,9.73346,9.65049,9.68901,191140.1651266,0
+AVY.US,D,19940725,000000,9.61393,9.77495,9.61393,9.73346,88743.575781338,0
+AVY.US,D,19940726,000000,9.81149,10.0476,9.68901,9.88756,665040.2547245,0
+AVY.US,D,19940727,000000,9.92708,10.0476,9.92708,10.009,647714.31121767,0
+AVY.US,D,19940728,000000,10.009,10.0851,9.97057,10.0851,230519.88643832,0
+AVY.US,D,19940729,000000,10.1325,10.3301,10.1325,10.3301,329498.66666363,0
+AVY.US,D,19940801,000000,10.3676,10.489,10.2836,10.489,769533.49178524,0
+AVY.US,D,19940802,000000,10.489,10.489,10.3301,10.3301,447119.48987917,0
+AVY.US,D,19940803,000000,10.3301,10.489,10.2836,10.489,465237.11784447,0
+AVY.US,D,19940804,000000,10.5661,10.6027,10.4416,10.489,170134.20498735,0
+AVY.US,D,19940805,000000,10.4042,10.4042,10.3676,10.4042,221852.86514804,0
+AVY.US,D,19940808,000000,10.489,10.6788,10.489,10.6788,307182.68134628,0
+AVY.US,D,19940809,000000,10.7252,10.7252,10.489,10.5217,395136.59743758,0
+AVY.US,D,19940810,000000,10.489,10.6788,10.489,10.6788,302460.92135354,0
+AVY.US,D,19940811,000000,10.6788,10.7636,10.5661,10.5661,847511.37379239,0
+AVY.US,D,19940812,000000,10.6027,10.7636,10.6027,10.7636,294844.75488153,0
+AVY.US,D,19940815,000000,10.7636,10.8042,10.6392,10.6392,912885.07228543,0
+AVY.US,D,19940816,000000,10.6392,10.7636,10.6027,10.7636,237086.21047626,0
+AVY.US,D,19940817,000000,10.7636,10.7636,10.6392,10.6788,527988.74121291,0
+AVY.US,D,19940818,000000,10.6788,10.7252,10.6788,10.6788,139149.17361128,0
+AVY.US,D,19940819,000000,10.7636,10.7636,10.6788,10.6788,80342.811540384,0
+AVY.US,D,19940822,000000,10.6392,10.8753,10.6392,10.8753,447119.48987917,0
+AVY.US,D,19940823,000000,10.8378,10.8753,10.8378,10.8753,605967.63560427,0
+AVY.US,D,19940824,000000,10.8753,10.9149,10.8378,10.9149,259664.40330607,0
+AVY.US,D,19940825,000000,10.9149,10.9633,10.8753,10.9149,134689.62113099,0
+AVY.US,D,19940826,000000,10.9149,11.0008,10.9149,11.0008,169347.58244996,0
+AVY.US,D,19940829,000000,11.0008,11.1233,11.0008,11.0363,975635.68326965,0
+AVY.US,D,19940830,000000,11.0008,11.0008,10.8378,10.8378,297734.0994397,0
+AVY.US,D,19940831,000000,10.9149,11.1144,10.7549,10.7549,227629.52949594,0
+AVY.US,D,19940901,000000,10.8378,11.0008,10.8378,10.9633,229730.22674829,0
+AVY.US,D,19940902,000000,10.9633,10.9633,10.7172,10.9633,132063.49646951,0
+AVY.US,D,19940906,000000,11.0008,11.0146,10.9633,11.0008,1088011.3438518,0
+AVY.US,D,19940907,000000,10.9149,11.0363,10.8378,10.8378,139414.4182764,0
+AVY.US,D,19940908,000000,10.8042,11.0008,10.7549,10.9149,96878.082972959,0
+AVY.US,D,19940909,000000,10.8378,10.8378,10.7549,10.8042,87431.525834812,0
+AVY.US,D,19940912,000000,10.7172,10.7172,10.5948,10.6788,79292.96910632,0
+AVY.US,D,19940913,000000,10.7172,10.7172,10.5948,10.6392,107906.99664383,0
+AVY.US,D,19940914,000000,10.6392,10.6392,10.5593,10.5593,421654.98964385,0
+AVY.US,D,19940915,000000,10.5593,10.9633,10.5593,10.9633,578922.80360464,0
+AVY.US,D,19940916,000000,10.9149,11.0363,10.8753,11.0363,387258.22345312,0
+AVY.US,D,19940919,000000,11.0363,11.2743,11.0363,11.2743,460250.11318661,0
+AVY.US,D,19940920,000000,11.2369,11.2743,11.1983,11.1983,351292.26172448,0
+AVY.US,D,19940921,000000,11.2369,11.2369,10.9633,11.0008,226839.8698059,0
+AVY.US,D,19940922,000000,11.0008,11.0759,10.9633,11.0363,137836.11128054,0
+AVY.US,D,19940923,000000,11.0363,11.0759,10.9633,11.0363,156214.93437409,0
+AVY.US,D,19940926,000000,11.0759,11.1144,11.0363,11.0363,273575.5748456,0
+AVY.US,D,19940927,000000,11.0008,11.1144,10.9633,11.0008,302720.09171334,0
+AVY.US,D,19940928,000000,11.0008,11.0363,10.8753,11.0363,107906.99664383,0
+AVY.US,D,19940929,000000,11.0008,11.0759,10.9633,11.0363,152282.83407138,0
+AVY.US,D,19940930,000000,11.0008,11.059,10.8753,10.9633,276462.89463534,0
+AVY.US,D,19941003,000000,11.0008,11.0008,10.8378,10.9149,148603.82982317,0
+AVY.US,D,19941004,000000,11.0008,11.0008,10.8378,10.8753,272788.95230821,0
+AVY.US,D,19941005,000000,10.8378,10.8753,10.7549,10.8753,304816.73942882,0
+AVY.US,D,19941006,000000,10.8753,11.0008,10.8753,10.9633,204791.1539221,0
+AVY.US,D,19941007,000000,10.9149,11.0008,10.9149,10.9633,444757.59749857,0
+AVY.US,D,19941010,000000,11.0008,11.1144,11.0008,11.1144,59073.631504447,0
+AVY.US,D,19941011,000000,11.1499,11.1983,11.0008,11.0759,402750.73914115,0
+AVY.US,D,19941012,000000,11.0759,11.1983,11.0759,11.1499,133638.76631272,0
+AVY.US,D,19941013,000000,11.1983,11.2369,11.1144,11.2369,223694.39204059,0
+AVY.US,D,19941014,000000,11.2369,11.3139,11.1983,11.3139,265440.05526976,0
+AVY.US,D,19941017,000000,11.2743,11.3533,11.2743,11.3139,236816.91627428,0
+AVY.US,D,19941018,000000,11.3533,11.3533,11.3139,11.3533,113950.93042529,0
+AVY.US,D,19941019,000000,11.2743,11.2743,11.1499,11.1499,353128.72669594,0
+AVY.US,D,19941020,000000,11.1983,11.2369,11.0759,11.2369,279091.04406525,0
+AVY.US,D,19941021,000000,11.1499,11.1499,11.0008,11.0363,382271.21879525,0
+AVY.US,D,19941024,000000,11.0759,11.0759,10.9633,10.9633,275674.24732951,0
+AVY.US,D,19941025,000000,11.0008,11.1983,10.8753,11.0008,1387310.5892924,0
+AVY.US,D,19941026,000000,11.0008,11.0008,10.5593,10.6392,288805.88302117,0
+AVY.US,D,19941027,000000,10.6788,10.7172,10.4358,10.6788,830707.82054204,0
+AVY.US,D,19941028,000000,10.6788,10.8753,10.6788,10.8042,815481.56190334,0
+AVY.US,D,19941031,000000,10.8042,10.8378,10.7172,10.7172,763758.85220578,0
+AVY.US,D,19941101,000000,10.6392,10.7549,10.6392,10.7549,640884.76728305,0
+AVY.US,D,19941102,000000,10.7549,10.8378,10.7172,10.8042,310860.67321028,0
+AVY.US,D,19941103,000000,10.8042,10.8378,10.5948,10.7549,197702.43962768,0
+AVY.US,D,19941104,000000,10.8042,10.8042,10.6788,10.6788,113157.22119837,0
+AVY.US,D,19941107,000000,10.6788,10.6788,10.5948,10.6392,267013.30034453,0
+AVY.US,D,19941108,000000,10.6788,10.6788,10.5948,10.5948,303506.71425073,0
+AVY.US,D,19941109,000000,10.6788,10.7172,10.6392,10.7172,210567.81827001,0
+AVY.US,D,19941110,000000,10.7549,10.8378,10.6788,10.7549,200586.72226475,0
+AVY.US,D,19941111,000000,10.6788,10.6788,10.5593,10.6788,179578.73735707,0
+AVY.US,D,19941114,000000,10.6788,10.6788,10.4823,10.5217,578399.40096394,0
+AVY.US,D,19941115,000000,10.5217,10.6788,10.5217,10.5948,817054.80697811,0
+AVY.US,D,19941116,000000,10.5948,10.6392,10.5593,10.5593,248634.47725097,0
+AVY.US,D,19941117,000000,10.5217,10.5593,10.4358,10.4823,113157.22119837,0
+AVY.US,D,19941118,000000,10.2768,10.4823,10.2768,10.4823,189560.84574653,0
+AVY.US,D,19941121,000000,10.5217,10.6392,10.4358,10.5593,535864.07804472,0
+AVY.US,D,19941122,000000,10.4823,10.5948,10.4823,10.4823,289589.4684059,0
+AVY.US,D,19941123,000000,10.3992,10.3992,10.0762,10.1177,344202.53504585,0
+AVY.US,D,19941125,000000,10.1177,10.1632,10.1177,10.1177,37283.073596242,0
+AVY.US,D,19941128,000000,10.1177,10.1177,9.91916,9.96061,163308.7105896,0
+AVY.US,D,19941129,000000,9.91916,10.1632,9.91916,10.1177,296945.45213388,0
+AVY.US,D,19941130,000000,10.1977,10.2768,10.1632,10.2768,490182.26497596,0
+AVY.US,D,19941201,000000,10.3301,10.6461,10.2461,10.5661,763758.85220578,0
+AVY.US,D,19941202,000000,10.5287,10.5287,10.4416,10.489,474165.334263,0
+AVY.US,D,19941205,000000,10.4416,10.7706,10.3676,10.7706,507771.42837948,0
+AVY.US,D,19941206,000000,10.6876,10.7706,10.6027,10.7252,344724.92530233,0
+AVY.US,D,19941207,000000,10.7252,10.9711,10.7252,10.8457,134951.82864346,0
+AVY.US,D,19941208,000000,10.8457,10.9711,10.8121,10.8457,565007.58252824,0
+AVY.US,D,19941209,000000,10.8931,10.8931,10.8121,10.8121,850923.10860704,0
+AVY.US,D,19941212,000000,10.8457,10.8931,10.8457,10.8457,1842836.917718,0
+AVY.US,D,19941213,000000,10.8457,10.8931,10.7252,10.7706,400913.26178548,0
+AVY.US,D,19941214,000000,10.8121,10.9711,10.8121,10.9306,460250.11318661,0
+AVY.US,D,19941215,000000,10.8457,11.1301,10.8457,11.0917,178533.95684409,0
+AVY.US,D,19941216,000000,11.1668,11.2526,10.9306,11.0087,490971.92466601,0
+AVY.US,D,19941219,000000,10.9711,11.0522,10.9306,11.0087,105543.07949481,0
+AVY.US,D,19941220,000000,11.0522,11.2142,11.0522,11.2142,206889.82640601,0
+AVY.US,D,19941221,000000,11.2142,11.2912,11.0087,11.0087,264123.95578636,0
+AVY.US,D,19941222,000000,11.0917,11.2526,11.0522,11.1301,168556.91037571,0
+AVY.US,D,19941223,000000,11.1668,11.4087,11.1668,11.3713,278039.17686276,0
+AVY.US,D,19941227,000000,11.3277,11.4907,11.3277,11.4907,135477.2560526,0
+AVY.US,D,19941228,000000,11.4907,11.4907,11.4521,11.4907,293005.25275743,0
+AVY.US,D,19941229,000000,11.4907,11.5707,11.4907,11.4907,190350.50543657,0
+AVY.US,D,19941230,000000,11.4907,11.5332,11.4087,11.4087,343415.91250846,0
+AVY.US,D,19950103,000000,11.3713,11.3713,11.1301,11.2142,151491.14961291,0
+AVY.US,D,19950104,000000,11.2142,11.2142,11.0917,11.2142,144397.37339739,0
+AVY.US,D,19950105,000000,11.2142,11.2142,10.9306,10.9306,315059.03056232,0
+AVY.US,D,19950106,000000,11.0087,11.0522,10.9306,10.9306,372036.01435129,0
+AVY.US,D,19950109,000000,11.0087,11.0522,10.6461,10.6876,344993.20712009,0
+AVY.US,D,19950110,000000,10.8121,10.9711,10.7706,10.9306,406429.74338936,0
+AVY.US,D,19950111,000000,10.8931,11.0917,10.8457,11.0522,224741.19732199,0
+AVY.US,D,19950112,000000,11.0917,11.1301,11.0522,11.1301,56712.751508074,0
+AVY.US,D,19950113,000000,11.1668,11.2912,11.1499,11.2912,704682.18354867,0
+AVY.US,D,19950116,000000,11.2912,11.5707,11.2912,11.5332,331600.3763002,0
+AVY.US,D,19950117,000000,11.4907,11.5707,11.4087,11.5707,386735.83319664,0
+AVY.US,D,19950118,000000,11.5707,11.7762,11.5707,11.7762,608853.94300979,0
+AVY.US,D,19950119,000000,11.7762,11.7762,11.5707,11.6171,373346.03952937,0
+AVY.US,D,19950120,000000,11.5707,11.5707,11.4087,11.4907,292478.81296407,0
+AVY.US,D,19950123,000000,11.3713,11.4521,11.3277,11.4521,199274.67231823,0
+AVY.US,D,19950124,000000,11.4521,11.4907,11.3277,11.4087,827557.28085562,0
+AVY.US,D,19950125,000000,11.4087,11.6546,11.2912,11.6546,683417.05304961,0
+AVY.US,D,19950126,000000,11.6546,11.6546,11.5332,11.5707,450798.49412738,0
+AVY.US,D,19950127,000000,11.6171,11.7762,11.5332,11.5332,444229.13293677,0
+AVY.US,D,19950130,000000,11.4521,11.4521,11.3277,11.3713,543480.24451672,0
+AVY.US,D,19950131,000000,11.2526,11.3277,11.2142,11.3277,603865.9259677,0
+AVY.US,D,19950201,000000,11.3713,11.6922,11.3713,11.5707,580757.24380767,0
+AVY.US,D,19950202,000000,11.5707,11.6171,11.5707,11.6171,1028933.6628104,0
+AVY.US,D,19950203,000000,11.5707,11.8917,11.5707,11.8553,217127.05561841,0
+AVY.US,D,19950206,000000,11.8553,12.2917,11.8553,12.2137,261237.64838084,0
+AVY.US,D,19950207,000000,12.0992,12.2137,12.0992,12.1337,399599.18707051,0
+AVY.US,D,19950208,000000,12.1703,12.2572,12.1703,12.1703,424540.28466514,0
+AVY.US,D,19950209,000000,12.2572,12.2917,12.2355,12.2917,484143.39311561,0
+AVY.US,D,19950210,000000,12.2572,12.4557,12.2137,12.4557,346564.42742643,0
+AVY.US,D,19950213,000000,12.4557,12.6138,12.2572,12.2572,263863.77304234,0
+AVY.US,D,19950214,000000,12.1703,12.3797,12.1337,12.2137,493852.1577662,0
+AVY.US,D,19950215,000000,12.2917,12.2917,12.2137,12.2917,271998.28023395,0
+AVY.US,D,19950216,000000,12.2917,12.2917,12.1703,12.2137,171182.02265298,0
+AVY.US,D,19950217,000000,12.2137,12.2137,12.1703,12.1703,175646.63705435,0
+AVY.US,D,19950221,000000,12.1703,12.1703,12.0528,12.1337,194814.10745373,0
+AVY.US,D,19950222,000000,12.1337,12.1703,12.0992,12.1337,155433.37375779,0
+AVY.US,D,19950223,000000,12.1782,12.3007,12.108,12.1416,250733.14973489,0
+AVY.US,D,19950224,000000,12.1416,12.1416,12.0606,12.108,138629.82050745,0
+AVY.US,D,19950227,000000,12.108,12.108,11.9717,12.0201,119722.53285211,0
+AVY.US,D,19950228,000000,12.0201,12.1416,11.9717,12.1416,362581.35813939,0
+AVY.US,D,19950301,000000,12.1416,12.1416,11.9361,11.9361,252310.44434653,0
+AVY.US,D,19950302,000000,11.8987,11.8987,11.7762,11.8146,156739.34939901,0
+AVY.US,D,19950303,000000,11.7762,11.8146,11.6922,11.8146,331600.3763002,0
+AVY.US,D,19950306,000000,11.8146,11.9361,11.7396,11.9361,182997.55886125,0
+AVY.US,D,19950307,000000,11.9361,12.0606,11.8146,11.8621,271478.92713013,0
+AVY.US,D,19950308,000000,11.8621,12.0201,11.8621,12.0201,623032.38398285,0
+AVY.US,D,19950309,000000,12.0201,12.2207,12.0201,12.1416,255460.98403295,0
+AVY.US,D,19950310,000000,12.1782,12.5862,12.1782,12.3391,239969.48072912,0
+AVY.US,D,19950313,000000,12.3007,12.3856,12.3007,12.3391,148865.02495142,0
+AVY.US,D,19950314,000000,12.4647,12.5091,12.4252,12.4647,128913.96916732,0
+AVY.US,D,19950315,000000,12.4252,12.5446,12.4252,12.5091,133375.54641604,0
+AVY.US,D,19950316,000000,12.5446,12.8677,12.5091,12.8301,233406.19384384,0
+AVY.US,D,19950317,000000,12.8677,12.8677,12.5446,12.5446,292478.81296407,0
+AVY.US,D,19950320,000000,12.5446,12.7293,12.5446,12.7076,390145.54324284,0
+AVY.US,D,19950321,000000,12.7076,12.8301,12.7076,12.7907,315848.69025235,0
+AVY.US,D,19950322,000000,12.75,12.75,12.7076,12.75,107906.99664383,0
+AVY.US,D,19950323,000000,12.7907,12.8301,12.75,12.75,353915.34923332,0
+AVY.US,D,19950324,000000,12.7907,12.8677,12.75,12.8677,180898.88637733,0
+AVY.US,D,19950327,000000,12.8677,12.9121,12.8301,12.8677,115260.95560339,0
+AVY.US,D,19950328,000000,12.8677,12.8677,12.75,12.7907,412729.81037797,0
+AVY.US,D,19950329,000000,12.7907,12.9121,12.7907,12.8301,655848.81840928,0
+AVY.US,D,19950330,000000,12.8677,13.1956,12.8301,13.0741,416930.19249844,0
+AVY.US,D,19950331,000000,13.3161,13.3161,12.9121,12.9121,532976.75825498,0
+AVY.US,D,19950403,000000,12.8301,12.9121,12.8301,12.8677,302720.09171334,0
+AVY.US,D,19950404,000000,12.8301,12.8677,12.75,12.8677,328976.27640715,0
+AVY.US,D,19950405,000000,12.7907,12.8677,12.7907,12.8301,99244.024890421,0
+AVY.US,D,19950406,000000,12.75,13.0356,12.7076,12.7907,340525.55556608,0
+AVY.US,D,19950407,000000,12.7907,12.7907,12.6682,12.7907,401700.89670709,0
+AVY.US,D,19950410,000000,12.75,12.7907,12.7076,12.75,265963.45791046,0
+AVY.US,D,19950411,000000,12.7907,12.7907,12.75,12.75,199274.67231823,0
+AVY.US,D,19950412,000000,12.7076,12.7907,12.7076,12.7907,328712.04412624,0
+AVY.US,D,19950413,000000,12.7907,12.7907,12.7076,12.75,328189.65386976,0
+AVY.US,D,19950417,000000,12.7076,12.7907,12.6207,12.6207,165404.34592086,0
+AVY.US,D,19950418,000000,12.6207,12.7076,12.5862,12.6682,188768.14890384,0
+AVY.US,D,19950419,000000,12.6682,12.6682,12.6207,12.6682,341843.6798179,0
+AVY.US,D,19950420,000000,12.75,13.1097,12.6207,13.0741,219490.97276745,0
+AVY.US,D,19950421,000000,13.1956,13.1956,12.7076,12.7076,296155.79244384,0
+AVY.US,D,19950424,000000,12.7076,12.7907,12.6207,12.7907,568160.1469831,0
+AVY.US,D,19950425,000000,12.8677,13.1571,12.8677,13.1097,866415.62429507,0
+AVY.US,D,19950426,000000,13.3161,13.4395,13.3161,13.4395,693657.31941466,0
+AVY.US,D,19950427,000000,13.4395,13.4395,13.3537,13.3537,402486.50686025,0
+AVY.US,D,19950428,000000,13.3537,13.3537,13.1097,13.1571,200322.48998385,0
+AVY.US,D,19950501,000000,13.2282,13.5146,13.2282,13.5146,368882.43751222,0
+AVY.US,D,19950502,000000,13.4752,13.5966,13.4752,13.5146,160419.36603143,0
+AVY.US,D,19950503,000000,13.5146,13.7576,13.5146,13.7576,221852.86514804,0
+AVY.US,D,19950504,000000,13.806,13.8396,13.5966,13.6381,172230.85270282,0
+AVY.US,D,19950505,000000,13.6806,13.6806,13.3991,13.5581,191140.1651266,0
+AVY.US,D,19950508,000000,13.5581,13.7576,13.5581,13.7576,156739.34939901,0
+AVY.US,D,19950509,000000,13.806,13.806,13.5966,13.6806,131274.84916369,0
+AVY.US,D,19950510,000000,13.6806,13.806,13.6381,13.6806,172230.85270282,0
+AVY.US,D,19950511,000000,13.7171,13.806,13.6381,13.7171,143873.97075669,0
+AVY.US,D,19950512,000000,13.7171,13.806,13.6806,13.7576,87431.525834812,0
+AVY.US,D,19950515,000000,13.806,13.806,13.6806,13.7171,96095.509972446,0
+AVY.US,D,19950516,000000,13.7576,13.9641,13.7576,13.9641,192449.17792048,0
+AVY.US,D,19950517,000000,13.9641,14.047,13.8396,13.8771,139149.17361128,0
+AVY.US,D,19950518,000000,13.8396,13.8396,13.7171,13.806,107122.39887489,0
+AVY.US,D,19950519,000000,13.7576,13.7576,13.5966,13.6806,353656.17887352,0
+AVY.US,D,19950522,000000,13.5966,13.7576,13.5966,13.7576,267539.74013789,0
+AVY.US,D,19950523,000000,13.806,14.1617,13.7576,14.1617,330287.31396945,0
+AVY.US,D,19950524,000000,14.0016,14.0016,13.5146,13.5966,900019.6936431,0
+AVY.US,D,19950525,000000,13.6381,13.6381,12.9862,12.9862,337115.84551985,0
+AVY.US,D,19950526,000000,13.0356,13.1097,12.9121,13.0356,813902.24252325,0
+AVY.US,D,19950530,000000,13.0741,13.2697,13.0741,13.2697,207939.66884007,0
+AVY.US,D,19950531,000000,13.2697,13.3537,13.1956,13.3537,244436.11989893,0
+AVY.US,D,19950601,000000,13.2776,13.3625,13.2361,13.2776,184574.85347288,0
+AVY.US,D,19950602,000000,13.2776,13.407,13.2361,13.3625,316634.30040552,0
+AVY.US,D,19950605,000000,13.2776,13.4849,13.2776,13.4849,218179.93520513,0
+AVY.US,D,19950606,000000,13.4455,13.5216,13.407,13.4849,167508.08032586,0
+AVY.US,D,19950607,000000,13.4849,13.4849,13.3625,13.407,137314.73340827,0
+AVY.US,D,19950608,000000,13.4849,13.652,13.407,13.6065,408262.15882394,0
+AVY.US,D,19950609,000000,13.564,13.564,13.323,13.407,274893.69909743,0
+AVY.US,D,19950612,000000,13.4455,13.5216,13.323,13.323,450537.29899913,0
+AVY.US,D,19950613,000000,13.3625,13.6065,13.323,13.6065,167508.08032586,0
+AVY.US,D,19950614,000000,13.564,13.6065,13.5216,13.564,70624.935431813,0
+AVY.US,D,19950615,000000,13.5216,13.564,13.4849,13.4849,343680.14478936,0
+AVY.US,D,19950616,000000,13.5216,13.5216,13.407,13.407,346564.42742643,0
+AVY.US,D,19950619,000000,13.4455,13.4455,13.2361,13.3625,471016.81934503,0
+AVY.US,D,19950620,000000,13.3625,13.3625,13.2361,13.2776,198226.8546526,0
+AVY.US,D,19950621,000000,13.323,13.3625,13.2776,13.3625,178533.95684409,0
+AVY.US,D,19950622,000000,13.4455,13.6065,13.407,13.6065,582597.75831598,0
+AVY.US,D,19950623,000000,13.652,13.8139,13.652,13.7251,267539.74013789,0
+AVY.US,D,19950626,000000,13.7665,13.8139,13.4455,13.4455,86903.061273016,0
+AVY.US,D,19950627,000000,13.4455,13.4849,13.2006,13.2006,197436.18257835,0
+AVY.US,D,19950628,000000,13.2361,13.3625,13.1165,13.2776,193764.26501966,0
+AVY.US,D,19950629,000000,13.2361,13.2361,13.0356,13.1571,301933.46917596,0
+AVY.US,D,19950630,000000,13.2006,13.3625,13.0356,13.0356,372821.62450446,0
+AVY.US,D,19950703,000000,13.08,13.2776,13.08,13.2776,110798.36597045,0
+AVY.US,D,19950705,000000,13.2361,13.4849,13.2361,13.407,369143.63264047,0
+AVY.US,D,19950706,000000,13.2776,13.2776,13.0356,13.2006,264649.3831955,0
+AVY.US,D,19950707,000000,13.2006,13.5216,13.1571,13.407,558443.28325876,0
+AVY.US,D,19950710,000000,13.3625,13.652,13.323,13.652,171182.02265298,0
+AVY.US,D,19950711,000000,13.652,13.652,13.5216,13.652,503305.80159388,0
+AVY.US,D,19950712,000000,13.6065,13.652,13.564,13.6065,273314.37971735,0
+AVY.US,D,19950713,000000,13.564,13.652,13.564,13.652,301408.04176682,0
+AVY.US,D,19950714,000000,13.6065,13.6065,13.4849,13.4849,171442.205397,0
+AVY.US,D,19950717,000000,13.5216,13.6065,13.4849,13.564,117621.83559976,0
+AVY.US,D,19950718,000000,13.4849,13.4849,13.407,13.4455,150177.07489794,0
+AVY.US,D,19950719,000000,13.407,13.564,13.407,13.5216,256778.09590056,0
+AVY.US,D,19950720,000000,13.4849,13.564,13.4455,13.564,144929.88749605,0
+AVY.US,D,19950721,000000,13.564,13.564,13.407,13.407,269110.96044421,0
+AVY.US,D,19950724,000000,13.4455,13.4455,13.323,13.407,159632.74349404,0
+AVY.US,D,19950725,000000,13.4455,13.6065,13.4455,13.4849,328189.65386976,0
+AVY.US,D,19950726,000000,13.4455,13.4455,13.2006,13.2776,317949.3875047,0
+AVY.US,D,19950727,000000,13.2776,13.2776,13.08,13.08,695232.58925788,0
+AVY.US,D,19950728,000000,13.1165,13.1165,13.0356,13.0356,297471.89192724,0
+AVY.US,D,19950731,000000,13.1165,13.1165,12.9951,13.08,138363.56345811,0
+AVY.US,D,19950801,000000,13.1165,13.2361,13.08,13.2006,108431.41166876,0
+AVY.US,D,19950802,000000,13.2776,13.407,13.2361,13.2776,352078.88426187,0
+AVY.US,D,19950803,000000,13.2361,13.2361,13.1165,13.1571,159894.95100651,0
+AVY.US,D,19950804,000000,13.1571,13.407,13.1571,13.323,196122.10786338,0
+AVY.US,D,19950807,000000,13.3625,13.407,13.323,13.3625,196914.80470608,0
+AVY.US,D,19950808,000000,13.3625,13.3625,13.1571,13.1571,130486.20185787,0
+AVY.US,D,19950809,000000,13.1165,13.1165,12.9487,12.9951,118668.64088116,0
+AVY.US,D,19950810,000000,12.9951,13.0356,12.8745,12.9487,238657.4307826,0
+AVY.US,D,19950811,000000,12.9487,12.9487,12.7076,12.7907,144397.37339739,0
+AVY.US,D,19950814,000000,12.7907,12.9951,12.75,12.9951,121031.54564598,0
+AVY.US,D,19950815,000000,12.9951,12.9951,12.7907,12.9487,215820.06759298,0
+AVY.US,D,19950816,000000,12.9487,12.9951,12.8745,12.8745,128123.29709305,0
+AVY.US,D,19950817,000000,12.9487,12.9487,12.8745,12.9121,241284.5678283,0
+AVY.US,D,19950818,000000,12.8745,12.9121,12.8745,12.8745,133375.54641604,0
+AVY.US,D,19950821,000000,12.8745,12.9121,12.8381,12.8381,423233.2966397,0
+AVY.US,D,19950822,000000,12.8381,12.9121,12.7737,12.9121,301408.04176682,0
+AVY.US,D,19950823,000000,12.9121,12.9951,12.8745,12.9121,248634.47725097,0
+AVY.US,D,19950824,000000,12.9951,13.1165,12.9487,13.08,320835.69491022,0
+AVY.US,D,19950825,000000,12.9951,13.08,12.9951,13.08,79292.96910632,0
+AVY.US,D,19950828,000000,13.08,13.08,12.9951,13.0356,194814.10745373,0
+AVY.US,D,19950829,000000,13.0356,13.1165,13.0356,13.1165,213455.13805974,0
+AVY.US,D,19950830,000000,13.1165,13.1165,13.0356,13.1165,80077.566875268,0
+AVY.US,D,19950831,000000,13.1165,13.3625,13.1165,13.3625,236816.91627428,0
+AVY.US,D,19950901,000000,13.2854,13.2854,13.1649,13.245,128913.96916732,0
+AVY.US,D,19950905,000000,13.407,13.407,13.245,13.245,187461.1608784,0
+AVY.US,D,19950906,000000,13.245,13.245,13.0435,13.0435,624080.20164848,0
+AVY.US,D,19950907,000000,13.08,13.1235,13.08,13.1235,166194.0056109,0
+AVY.US,D,19950908,000000,13.1235,13.1649,13.08,13.1235,216081.26272123,0
+AVY.US,D,19950911,000000,13.1235,13.1235,13.08,13.08,139149.17361128,0
+AVY.US,D,19950912,000000,13.08,13.08,13.0019,13.0435,460773.51582732,0
+AVY.US,D,19950913,000000,13.0435,13.2006,13.0435,13.1649,102134.38183281,0
+AVY.US,D,19950914,000000,13.1649,13.3704,13.1649,13.3704,150446.36909993,0
+AVY.US,D,19950915,000000,13.33,13.33,12.9555,13.0435,660575.64032312,0
+AVY.US,D,19950918,000000,13.1235,13.3704,13.08,13.1649,527200.09390709,0
+AVY.US,D,19950919,000000,13.2006,13.407,13.1649,13.407,456048.71868191,0
+AVY.US,D,19950920,000000,13.407,13.5255,13.3704,13.4939,591258.70530096,0
+AVY.US,D,19950921,000000,13.4939,13.5719,13.245,13.407,319523.64496369,0
+AVY.US,D,19950922,000000,13.33,13.5255,13.2854,13.4939,344724.92530233,0
+AVY.US,D,19950925,000000,13.5255,13.8209,13.5255,13.6934,263339.3580174,0
+AVY.US,D,19950926,000000,13.6934,13.6934,13.4939,13.4939,166194.0056109,0
+AVY.US,D,19950927,000000,13.4939,13.5719,13.407,13.4525,150446.36909993,0
+AVY.US,D,19950928,000000,13.4525,13.5255,13.407,13.5255,134951.82864346,0
+AVY.US,D,19950929,000000,13.5255,13.8544,13.4939,13.7833,267013.30034453,0
+AVY.US,D,19951002,000000,13.8209,13.8544,13.6934,13.7339,193764.26501966,0
+AVY.US,D,19951003,000000,13.6934,13.7339,13.4525,13.4525,187985.57590332,0
+AVY.US,D,19951004,000000,13.4939,13.4939,13.4525,13.4525,324512.67439,0
+AVY.US,D,19951005,000000,13.4525,13.6134,13.4525,13.6134,194549.87517283,0
+AVY.US,D,19951006,000000,13.6599,13.6934,13.6599,13.6934,253620.46952462,0
+AVY.US,D,19951009,000000,13.6934,13.7339,13.5719,13.5719,289330.29804609,0
+AVY.US,D,19951010,000000,13.5255,13.5719,13.407,13.407,290903.54312086,0
+AVY.US,D,19951011,000000,13.4525,13.7833,13.4525,13.7833,218179.93520513,0
+AVY.US,D,19951012,000000,13.8544,13.9878,13.7833,13.8209,190350.50543657,0
+AVY.US,D,19951013,000000,13.8544,13.8544,13.7833,13.8209,326612.35925811,0
+AVY.US,D,19951016,000000,13.8998,14.0243,13.8209,13.9878,151755.3818938,0
+AVY.US,D,19951017,000000,13.9878,14.1814,13.9878,14.1467,158317.65639488,0
+AVY.US,D,19951018,000000,14.1467,14.4353,14.1467,14.4353,152282.83407138,0
+AVY.US,D,19951019,000000,14.3976,14.4718,14.3128,14.3128,189560.84574653,0
+AVY.US,D,19951020,000000,14.3976,14.5172,14.3532,14.4353,172230.85270282,0
+AVY.US,D,19951023,000000,14.3532,14.4353,14.2673,14.3976,157532.0462417,0
+AVY.US,D,19951024,000000,14.5172,14.9676,14.4353,14.9676,441080.61801881,0
+AVY.US,D,19951025,000000,14.9222,14.9676,14.5963,14.7237,243385.26508065,0
+AVY.US,D,19951026,000000,14.6772,14.8462,14.6772,14.7661,337115.84551985,0
+AVY.US,D,19951027,000000,14.6772,14.6772,14.5567,14.6427,211617.66070408,0
+AVY.US,D,19951030,000000,14.7237,14.8008,14.6772,14.7237,164617.72338348,0
+AVY.US,D,19951031,000000,14.7237,14.7237,14.5567,14.6772,189035.41833738,0
+AVY.US,D,19951101,000000,14.7237,14.8462,14.5963,14.6427,186674.53834101,0
+AVY.US,D,19951102,000000,14.6427,14.8008,14.5567,14.8008,276991.35919712,0
+AVY.US,D,19951103,000000,14.8008,14.9676,14.8008,14.9222,172760.32964884,0
+AVY.US,D,19951106,000000,14.9676,15.2472,14.9676,15.1741,164879.93089594,0
+AVY.US,D,19951107,000000,15.2136,15.2472,15.0881,15.0881,169085.3749375,0
+AVY.US,D,19951108,000000,15.1286,15.1741,14.9676,14.9676,225272.69903644,0
+AVY.US,D,19951109,000000,15.0101,15.0101,14.8619,14.9676,102919.99198597,0
+AVY.US,D,19951110,000000,14.9222,15.1741,14.9222,15.1741,126025.63699337,0
+AVY.US,D,19951113,000000,15.1741,15.4171,15.1286,15.4171,133375.54641604,0
+AVY.US,D,19951114,000000,15.4171,15.503,15.3341,15.503,142039.53055366,0
+AVY.US,D,19951115,000000,15.4646,15.5396,15.1741,15.2472,269644.4869271,0
+AVY.US,D,19951116,000000,15.2472,15.3835,15.2472,15.3835,185886.90341942,0
+AVY.US,D,19951117,000000,15.3835,15.4171,15.1741,15.3835,187197.94098172,0
+AVY.US,D,19951120,000000,15.3341,15.4171,15.3341,15.3341,198226.8546526,0
+AVY.US,D,19951121,000000,15.3835,15.5396,15.2966,15.5396,343415.91250846,0
+AVY.US,D,19951122,000000,15.4646,15.6245,15.4646,15.5396,393823.53510684,0
+AVY.US,D,19951124,000000,15.5751,15.5751,15.5396,15.5751,63275.026009142,0
+AVY.US,D,19951127,000000,15.6641,15.7075,15.5396,15.6245,253887.73895818,0
+AVY.US,D,19951128,000000,15.6641,15.6641,15.5396,15.6641,241284.5678283,0
+AVY.US,D,19951129,000000,15.6245,15.6245,15.503,15.503,115785.3706283,0
+AVY.US,D,19951130,000000,15.5396,15.6245,15.3835,15.6245,294581.53498485,0
+AVY.US,D,19951201,000000,15.744,15.9524,15.744,15.9524,274366.24691985,0
+AVY.US,D,19951204,000000,15.9673,16.0877,15.9277,15.9673,249422.11217258,0
+AVY.US,D,19951205,000000,15.9673,15.9673,15.8813,15.9673,153328.62696858,0
+AVY.US,D,19951206,000000,16.0493,16.0877,15.8813,15.9673,255986.41144209,0
+AVY.US,D,19951207,000000,15.8813,16.0493,15.8458,16.0127,120248.97264546,0
+AVY.US,D,19951208,000000,15.9277,16.1321,15.9277,16.0493,113157.22119837,0
+AVY.US,D,19951211,000000,15.9277,16.1321,15.8458,15.8458,196914.80470608,0
+AVY.US,D,19951212,000000,15.7589,15.7589,15.3479,15.6404,294055.0951915,0
+AVY.US,D,19951213,000000,15.5168,16.1321,15.5168,16.0877,237609.61311697,0
+AVY.US,D,19951214,000000,16.0877,16.1758,16.0877,16.0877,399072.74727716,0
+AVY.US,D,19951215,000000,16.1321,16.2556,16.0877,16.1321,421395.81928403,0
+AVY.US,D,19951218,000000,16.0493,16.0493,15.7589,15.8458,305608.42388729,0
+AVY.US,D,19951219,000000,15.8458,15.8458,15.7222,15.7589,281456.98598272,0
+AVY.US,D,19951220,000000,15.8053,15.9673,15.7589,15.8458,405642.10846775,0
+AVY.US,D,19951221,000000,15.8813,16.1758,15.8813,16.1758,238398.2604228,0
+AVY.US,D,19951222,000000,16.1758,16.3012,16.1758,16.2172,140203.06558221,0
+AVY.US,D,19951226,000000,16.2556,16.4611,16.2556,16.4611,163565.85618097,0
+AVY.US,D,19951227,000000,16.3753,16.5461,16.3753,16.5461,98457.402353036,0
+AVY.US,D,19951228,000000,16.5046,16.5461,16.4611,16.4611,629598.7080208,0
+AVY.US,D,19951229,000000,16.5461,16.5461,16.3753,16.5461,115260.95560339,0
+AVY.US,D,19960102,000000,16.5461,16.7505,16.4611,16.7505,350242.41929043,0
+AVY.US,D,19960103,000000,16.7505,16.8356,16.6656,16.8356,272528.76956419,0
+AVY.US,D,19960104,000000,16.8356,16.955,16.6656,16.711,315059.03056232,0
+AVY.US,D,19960105,000000,16.7505,16.8356,16.5846,16.8356,194549.87517283,0
+AVY.US,D,19960108,000000,16.8356,16.9214,16.8356,16.9214,32818.459194866,0
+AVY.US,D,19960109,000000,16.9214,16.9214,16.5846,16.711,122345.62036093,0
+AVY.US,D,19960110,000000,16.4256,16.4256,15.9673,16.0877,325035.06464648,0
+AVY.US,D,19960111,000000,16.0877,16.1758,15.9673,16.1758,344724.92530233,0
+AVY.US,D,19960112,000000,16.2172,16.2172,16.0127,16.0877,295365.12036958,0
+AVY.US,D,19960115,000000,16.0493,16.0877,15.9673,16.0493,238657.4307826,0
+AVY.US,D,19960116,000000,16.1321,16.1321,15.9277,16.1321,162516.01374691,0
+AVY.US,D,19960117,000000,16.0877,16.0877,15.8053,15.8053,255986.41144209,0
+AVY.US,D,19960118,000000,15.8053,15.9673,15.8053,15.9277,646399.22411848,0
+AVY.US,D,19960119,000000,15.8458,15.9277,15.8458,15.8813,224741.19732199,0
+AVY.US,D,19960122,000000,15.8053,15.8458,15.6798,15.7589,407741.79333588,0
+AVY.US,D,19960123,000000,15.7222,15.8458,15.6798,15.8053,185360.46362605,0
+AVY.US,D,19960124,000000,15.8458,16.2556,15.8458,16.1321,236816.91627428,0
+AVY.US,D,19960125,000000,16.2172,16.3406,16.1321,16.1321,377810.65393076,0
+AVY.US,D,19960126,000000,16.1758,16.3753,16.1758,16.3753,246273.5972546,0
+AVY.US,D,19960129,000000,16.3406,16.6311,16.3406,16.5846,372036.01435129,0
+AVY.US,D,19960130,000000,16.5846,17.0014,16.5046,16.955,550564.90927428,0
+AVY.US,D,19960131,000000,17.1259,17.8262,17.1259,17.6159,638258.64262156,0
+AVY.US,D,19960201,000000,17.6573,17.8262,17.4884,17.7423,353656.17887352,0
+AVY.US,D,19960202,000000,17.5753,17.5753,17.3314,17.5378,382010.02366701,0
+AVY.US,D,19960205,000000,17.4884,17.4884,17.2089,17.4499,356017.05886989,0
+AVY.US,D,19960206,000000,17.4884,17.6573,17.4153,17.4884,377548.44641829,0
+AVY.US,D,19960207,000000,17.4884,17.9487,17.4884,17.9487,459985.88090572,0
+AVY.US,D,19960208,000000,17.8262,17.9487,17.7887,17.9487,248898.70953188,0
+AVY.US,D,19960209,000000,17.9062,18.1986,17.9062,18.1532,274107.07656005,0
+AVY.US,D,19960212,000000,18.1986,18.4822,18.1532,18.3607,415879.33768016,0
+AVY.US,D,19960213,000000,18.3191,18.4031,18.2351,18.3607,269644.4869271,0
+AVY.US,D,19960214,000000,18.3191,18.6086,18.2836,18.5621,503049.66838672,0
+AVY.US,D,19960215,000000,18.5266,18.8516,18.5266,18.6944,351552.44446852,0
+AVY.US,D,19960216,000000,18.6944,18.6944,18.2836,18.2836,289330.29804609,0
+AVY.US,D,19960220,000000,18.3191,18.4031,17.9062,17.9062,405642.10846775,0
+AVY.US,D,19960221,000000,17.9487,18.1532,17.9487,18.1532,586272.71302731,0
+AVY.US,D,19960222,000000,18.2351,18.3191,18.1986,18.2351,248107.02507339,0
+AVY.US,D,19960223,000000,18.2351,18.3607,18.1157,18.2351,267013.30034453,0
+AVY.US,D,19960226,000000,18.1986,18.5266,18.1157,18.5266,399864.43173563,0
+AVY.US,D,19960227,000000,18.4822,18.4822,17.9842,18.1157,317949.3875047,0
+AVY.US,D,19960228,000000,18.1986,18.1986,17.9487,17.9842,377548.44641829,0
+AVY.US,D,19960229,000000,17.8262,17.8262,17.6573,17.7887,320309.25511686,0
+AVY.US,D,19960301,000000,17.7887,17.7887,17.4153,17.5378,363892.3957017,0
+AVY.US,D,19960304,000000,17.758,18.0544,17.758,18.0544,445021.82977947,0
+AVY.US,D,19960305,000000,18.0079,18.0336,17.8401,17.9714,408262.15882394,0
+AVY.US,D,19960306,000000,17.923,17.9714,17.8401,17.9714,258876.76838447,0
+AVY.US,D,19960307,000000,17.923,17.923,17.8401,17.923,170134.20498735,0
+AVY.US,D,19960308,000000,17.8401,17.8401,17.4292,17.5131,375706.91952574,0
+AVY.US,D,19960311,000000,17.3047,17.9714,17.2612,17.9714,433993.92849281,0
+AVY.US,D,19960312,000000,17.923,17.923,17.5951,17.758,444229.13293677,0
+AVY.US,D,19960313,000000,17.5951,18.2144,17.5131,18.1384,908161.28752426,0
+AVY.US,D,19960314,000000,18.09,18.1384,18.0079,18.0079,429791.52160389,0
+AVY.US,D,19960315,000000,18.0079,18.3448,18.0079,18.2579,942026.55200053,0
+AVY.US,D,19960318,000000,18.7528,18.8811,18.7172,18.8387,279091.04406525,0
+AVY.US,D,19960319,000000,18.8387,19.0056,18.8022,18.9216,476791.4589245,0
+AVY.US,D,19960320,000000,19.0916,19.0916,18.7172,18.8022,277782.03127138,0
+AVY.US,D,19960321,000000,18.9216,18.9701,18.5839,18.6333,166980.62814828,0
+AVY.US,D,19960322,000000,18.6333,18.6333,18.2579,18.3804,317949.3875047,0
+AVY.US,D,19960325,000000,18.3804,18.5483,18.3448,18.3448,133638.76631272,0
+AVY.US,D,19960326,000000,18.3448,18.5483,18.3448,18.3448,347351.04996382,0
+AVY.US,D,19960327,000000,18.3448,18.3448,18.0544,18.1384,267800.93526612,0
+AVY.US,D,19960328,000000,18.09,18.4662,18.0544,18.1779,561071.43268868,0
+AVY.US,D,19960329,000000,18.2144,18.2964,17.923,17.923,505411.56076732,0
+AVY.US,D,19960401,000000,18.0544,18.5839,18.0544,18.4188,528250.94872538,0
+AVY.US,D,19960402,000000,18.3804,18.5839,18.3448,18.5039,159632.74349404,0
+AVY.US,D,19960403,000000,18.5039,18.5039,18.3448,18.4188,273575.5748456,0
+AVY.US,D,19960404,000000,18.3804,18.5483,18.3804,18.5039,282767.01116081,0
+AVY.US,D,19960408,000000,18.4662,18.4662,18.3448,18.4188,321624.34221604,0
+AVY.US,D,19960409,000000,18.3804,18.6727,18.3804,18.5483,497530.1496302,0
+AVY.US,D,19960410,000000,18.5039,18.5839,18.4662,18.5483,412995.05504309,0
+AVY.US,D,19960411,000000,18.5839,18.5839,18.2579,18.2964,363107.79793276,0
+AVY.US,D,19960412,000000,18.2964,18.6727,18.2964,18.5039,388836.53044897,0
+AVY.US,D,19960415,000000,18.4188,18.5039,18.2144,18.5039,114469.2711449,0
+AVY.US,D,19960416,000000,18.5039,18.5039,18.3448,18.4662,358121.80565911,0
+AVY.US,D,19960417,000000,18.4188,18.4662,18.3804,18.4188,218963.52058987,0
+AVY.US,D,19960418,000000,18.4188,18.5483,18.3804,18.4188,239184.88296018,0
+AVY.US,D,19960419,000000,18.4188,18.6333,18.4188,18.6333,361527.46616847,0
+AVY.US,D,19960422,000000,18.7528,18.8387,18.7172,18.8022,327403.03133238,0
+AVY.US,D,19960423,000000,18.7528,19.0916,18.7528,18.8811,874555.19340778,0
+AVY.US,D,19960424,000000,18.9701,19.0056,18.8811,18.9701,425070.77399537,0
+AVY.US,D,19960425,000000,18.8811,19.0056,18.8022,19.0056,330548.5090977,0
+AVY.US,D,19960426,000000,19.0056,19.0442,18.9701,18.9701,213455.13805974,0
+AVY.US,D,19960429,000000,18.9701,19.0056,18.8387,18.8811,123922.91497258,0
+AVY.US,D,19960430,000000,18.8387,18.9701,18.8022,18.9216,239184.88296018,0
+AVY.US,D,19960501,000000,18.9216,19.0916,18.8811,19.0056,328189.65386976,0
+AVY.US,D,19960502,000000,18.9216,19.127,18.8811,19.0056,1110063.0968882,0
+AVY.US,D,19960503,000000,19.0442,19.465,19.0442,19.2496,621193.89424297,0
+AVY.US,D,19960506,000000,19.3335,19.4205,19.127,19.2496,674486.81186264,0
+AVY.US,D,19960507,000000,19.2496,19.2496,19.127,19.127,244436.11989893,0
+AVY.US,D,19960508,000000,19.0442,19.0916,18.9216,19.0916,202690.45666976,0
+AVY.US,D,19960509,000000,19.1697,19.2496,18.8811,18.8811,234984.5008397,0
+AVY.US,D,19960510,000000,18.9216,19.0916,18.8811,18.8811,215289.57826275,0
+AVY.US,D,19960513,000000,18.8387,19.378,18.8022,19.2951,495169.26963383,0
+AVY.US,D,19960514,000000,19.2951,19.2951,18.9216,19.0442,414829.49524609,0
+AVY.US,D,19960515,000000,18.9216,19.0442,18.9216,19.0442,459457.41634392,0
+AVY.US,D,19960516,000000,19.0056,19.0442,18.8811,18.8811,349979.19939375,0
+AVY.US,D,19960517,000000,18.9216,18.9701,18.8387,18.9216,333963.28106501,0
+AVY.US,D,19960520,000000,18.9701,19.0916,18.8387,19.0056,270431.10946449,0
+AVY.US,D,19960521,000000,19.0442,19.1697,19.0056,19.127,465237.11784447,0
+AVY.US,D,19960522,000000,19.1697,19.2111,19.0916,19.127,343680.14478936,0
+AVY.US,D,19960523,000000,19.0916,19.2111,18.8811,18.9701,278039.17686276,0
+AVY.US,D,19960524,000000,19.0056,19.0916,18.8811,18.9701,186144.04901079,0
+AVY.US,D,19960528,000000,19.0056,19.0916,18.9216,19.0056,148865.02495142,0
+AVY.US,D,19960529,000000,18.9701,19.127,18.9216,18.9216,280665.30152424,0
+AVY.US,D,19960530,000000,19.0056,19.127,18.8811,18.9701,296683.24462142,0
+AVY.US,D,19960531,000000,19.0056,19.0056,18.8022,18.9216,437408.70046013,0
+AVY.US,D,19960603,000000,18.816,18.8516,18.6876,18.8516,236816.91627428,0
+AVY.US,D,19960604,000000,18.9365,18.9849,18.8989,18.9849,166194.0056109,0
+AVY.US,D,19960605,000000,18.9365,18.9849,18.8989,18.9365,109221.0713588,0
+AVY.US,D,19960606,000000,18.8516,18.9849,18.7686,18.8516,145193.10739273,0
+AVY.US,D,19960607,000000,18.7686,18.8516,18.648,18.816,196914.80470608,0
+AVY.US,D,19960610,000000,18.8516,19.0659,18.8516,19.0205,157532.0462417,0
+AVY.US,D,19960611,000000,19.0205,19.0205,18.8989,18.9365,158055.44888241,0
+AVY.US,D,19960612,000000,18.8989,18.9365,18.2657,18.4338,274107.07656005,0
+AVY.US,D,19960613,000000,18.3961,18.8516,18.3961,18.7686,199015.50195843,0
+AVY.US,D,19960614,000000,18.7686,18.8516,18.6876,18.733,155955.76401428,0
+AVY.US,D,19960617,000000,18.6876,18.8516,18.6876,18.816,166194.0056109,0
+AVY.US,D,19960618,000000,18.7686,18.816,18.3961,18.5997,306397.07119311,0
+AVY.US,D,19960619,000000,18.5997,18.6876,18.4822,18.5621,196122.10786338,0
+AVY.US,D,19960620,000000,18.5621,18.5621,18.1848,18.2283,295894.5973156,0
+AVY.US,D,19960621,000000,18.3132,18.4822,18.2657,18.3132,375706.91952574,0
+AVY.US,D,19960624,000000,18.3537,18.3537,18.1848,18.1848,301144.82187014,0
+AVY.US,D,19960625,000000,18.2283,18.2283,18.0613,18.1452,190350.50543657,0
+AVY.US,D,19960626,000000,18.1068,18.2657,18.1068,18.2657,158317.65639488,0
+AVY.US,D,19960627,000000,18.2657,18.2657,17.8924,18.0248,231830.92400063,0
+AVY.US,D,19960628,000000,18.0248,18.3132,18.0248,18.3132,326874.56677058,0
+AVY.US,D,19960701,000000,18.3132,18.3537,18.1068,18.1452,195599.71760689,0
+AVY.US,D,19960702,000000,18.3537,18.4338,18.2283,18.2283,392511.48516031,0
+AVY.US,D,19960703,000000,18.2657,18.5997,18.2657,18.5216,372036.01435129,0
+AVY.US,D,19960705,000000,18.3961,18.4822,18.3132,18.3132,299571.57679537,0
+AVY.US,D,19960708,000000,18.3132,18.3961,18.0613,18.0613,245748.16984546,0
+AVY.US,D,19960709,000000,18.0613,18.1068,17.8558,17.9398,289330.29804609,0
+AVY.US,D,19960710,000000,17.8094,17.8924,17.602,17.8094,311908.49087591,0
+AVY.US,D,19960711,000000,17.8558,17.8924,17.602,17.6889,573410.37153764,0
+AVY.US,D,19960712,000000,17.6495,17.774,17.602,17.602,248898.70953188,0
+AVY.US,D,19960715,000000,17.602,17.6495,17.1871,17.1871,266225.66542293,0
+AVY.US,D,19960716,000000,17.2682,17.436,16.6834,17.1466,458938.06324008,0
+AVY.US,D,19960717,000000,17.2682,17.2682,16.9343,17.2306,279353.25157772,0
+AVY.US,D,19960718,000000,17.3551,17.4805,17.2682,17.3551,331600.3763002,0
+AVY.US,D,19960719,000000,17.3551,17.3551,17.0172,17.1871,285915.52607878,0
+AVY.US,D,19960722,000000,17.1871,17.3551,16.9777,16.9777,240757.11565073,0
+AVY.US,D,19960723,000000,16.8118,16.9343,16.5135,16.6834,447119.48987917,0
+AVY.US,D,19960724,000000,16.6468,16.9343,16.4749,16.8967,575507.01925312,0
+AVY.US,D,19960725,000000,16.9777,17.5221,16.9777,17.1871,433207.30595542,0
+AVY.US,D,19960726,000000,17.2682,17.3136,17.1466,17.1466,244170.87523382,0
+AVY.US,D,19960729,000000,17.1052,17.1466,16.9777,17.0628,156739.34939901,0
+AVY.US,D,19960730,000000,17.0172,17.1871,16.9777,17.1466,430842.37642218,0
+AVY.US,D,19960731,000000,17.1052,17.3551,17.1052,17.2682,248898.70953188,0
+AVY.US,D,19960801,000000,17.2682,17.5221,17.2306,17.4805,303248.55627514,0
+AVY.US,D,19960802,000000,17.5665,17.9398,17.436,17.8924,539014.61773113,0
+AVY.US,D,19960805,000000,17.8924,18.0248,17.6495,17.7256,105020.68923832,0
+AVY.US,D,19960806,000000,17.7256,18.0821,17.7256,17.9784,118938.94746737,0
+AVY.US,D,19960807,000000,17.9784,17.9784,17.6495,17.6889,479679.79109845,0
+AVY.US,D,19960808,000000,17.774,17.774,17.3995,17.3995,219490.97276745,0
+AVY.US,D,19960809,000000,17.4805,17.5665,17.436,17.5221,369670.07243383,0
+AVY.US,D,19960812,000000,17.5665,17.5665,17.3995,17.4805,325035.06464648,0
+AVY.US,D,19960813,000000,17.4805,17.5221,17.2682,17.3136,249946.5271975,0
+AVY.US,D,19960814,000000,17.2682,17.4805,17.2682,17.2682,199802.12449581,0
+AVY.US,D,19960815,000000,17.2682,17.3136,16.8967,17.1871,401700.89670709,0
+AVY.US,D,19960816,000000,17.1871,17.2682,17.1052,17.1466,143613.78801265,0
+AVY.US,D,19960819,000000,17.1871,17.5221,17.1871,17.5221,221852.86514804,0
+AVY.US,D,19960820,000000,17.5221,17.7256,17.4805,17.5221,250733.14973489,0
+AVY.US,D,19960821,000000,17.5221,17.602,17.3136,17.5665,295365.12036958,0
+AVY.US,D,19960822,000000,17.5665,17.9398,17.5665,17.6889,272788.95230821,0
+AVY.US,D,19960823,000000,17.602,17.6889,17.2682,17.436,142821.09116997,0
+AVY.US,D,19960826,000000,17.4805,17.4805,17.3136,17.3136,119462.35010807,0
+AVY.US,D,19960827,000000,17.3551,17.6889,17.3136,17.6495,572358.50433514,0
+AVY.US,D,19960828,000000,17.5665,17.602,17.3995,17.3995,194814.10745373,0
+AVY.US,D,19960829,000000,17.3551,17.3551,17.1052,17.1052,284341.26861979,0
+AVY.US,D,19960830,000000,17.0795,17.2464,17.0331,17.1615,240757.11565073,0
+AVY.US,D,19960903,000000,16.9935,17.3314,16.9145,17.2464,270431.10946449,0
+AVY.US,D,19960904,000000,17.2464,17.2464,17.0331,17.2464,143089.37298773,0
+AVY.US,D,19960905,000000,17.2464,17.3314,16.9481,17.0795,287231.62556217,0
+AVY.US,D,19960906,000000,17.0795,17.6642,17.0331,17.28,189828.11518008,0
+AVY.US,D,19960909,000000,17.3314,17.5378,17.3314,17.4974,114995.71093827,0
+AVY.US,D,19960910,000000,17.4974,17.5378,17.3314,17.4974,132586.89911021,0
+AVY.US,D,19960911,000000,17.5378,17.7047,17.4974,17.6642,138629.82050745,0
+AVY.US,D,19960912,000000,17.7512,17.8331,17.5842,17.8331,144929.88749605,0
+AVY.US,D,19960913,000000,17.9151,18.1225,17.9151,18.1225,334226.50096168,0
+AVY.US,D,19960916,000000,18.1699,18.3804,18.1699,18.25,161204.97618459,0
+AVY.US,D,19960917,000000,18.2964,18.3804,18.1225,18.25,207939.66884007,0
+AVY.US,D,19960918,000000,18.2964,18.5039,18.2144,18.3804,202160.97972374,0
+AVY.US,D,19960919,000000,18.3804,18.4662,18.3369,18.3804,241284.5678283,0
+AVY.US,D,19960920,000000,18.4662,18.5039,18.25,18.25,371766.72014929,0
+AVY.US,D,19960923,000000,18.2144,18.4188,18.1699,18.4188,162516.01374691,0
+AVY.US,D,19960924,000000,18.3369,18.4188,18.2144,18.25,223167.95224722,0
+AVY.US,D,19960925,000000,18.25,18.25,17.9566,18.25,351292.26172448,0
+AVY.US,D,19960926,000000,18.2144,18.25,18.0396,18.0821,301933.46917596,0
+AVY.US,D,19960927,000000,18.25,19.0056,18.2144,18.4188,499629.83449832,0
+AVY.US,D,19960930,000000,18.4188,18.6333,18.3369,18.6333,306923.51098647,0
+AVY.US,D,19961001,000000,18.6333,18.7172,18.5839,18.5839,264649.3831955,0
+AVY.US,D,19961002,000000,18.6727,19.3029,18.6333,19.3029,1008455.1548488,0
+AVY.US,D,19961003,000000,19.3029,19.3029,19.0916,19.135,161993.62349042,0
+AVY.US,D,19961004,000000,19.135,19.8512,19.0916,19.8512,370983.13476457,0
+AVY.US,D,19961007,000000,19.8512,20.1021,19.7208,19.9746,432421.69580226,0
+AVY.US,D,19961008,000000,19.9746,20.019,19.6397,19.6842,165670.60297019,0
+AVY.US,D,19961009,000000,19.7208,19.8886,19.135,19.135,373346.03952937,0
+AVY.US,D,19961010,000000,19.22,19.2575,19.135,19.135,272528.76956419,0
+AVY.US,D,19961011,000000,19.22,19.4698,19.22,19.2575,202160.97972374,0
+AVY.US,D,19961014,000000,19.2575,19.4698,19.22,19.4698,121823.23010444,0
+AVY.US,D,19961015,000000,19.4698,19.5529,18.9701,19.2575,267539.74013789,0
+AVY.US,D,19961016,000000,19.3029,19.7208,19.22,19.7208,234721.28094303,0
+AVY.US,D,19961017,000000,19.7208,19.938,19.7208,19.938,193235.80045787,0
+AVY.US,D,19961018,000000,20.019,20.2245,19.9746,20.187,251520.7846565,0
+AVY.US,D,19961021,000000,20.187,20.3559,20.1406,20.2709,339211.48085111,0
+AVY.US,D,19961022,000000,20.4359,21.0592,20.4359,20.9416,562382.47025098,0
+AVY.US,D,19961023,000000,20.8942,21.2292,20.5594,21.0592,716758.91488518,0
+AVY.US,D,19961024,000000,21.0592,21.394,21.0592,21.2765,323724.02708417,0
+AVY.US,D,19961025,000000,21.2292,21.7694,21.1915,21.7694,270690.2798243,0
+AVY.US,D,19961028,000000,22.0302,22.3186,21.9461,22.3186,417716.81503583,0
+AVY.US,D,19961029,000000,22.1516,22.2357,21.6024,21.6499,662413.11767879,0
+AVY.US,D,19961030,000000,21.7694,21.9838,21.4819,21.8149,578922.80360464,0
+AVY.US,D,19961031,000000,21.7329,22.1142,21.7329,22.1142,562906.88527591,0
+AVY.US,D,19961101,000000,22.1142,22.1516,21.6874,21.8573,641146.97479551,0
+AVY.US,D,19961104,000000,21.7694,21.9461,21.6874,21.9017,186674.53834101,0
+AVY.US,D,19961105,000000,21.9838,22.2357,21.9838,22.0678,228150.90736821,0
+AVY.US,D,19961106,000000,22.0302,22.364,22.0302,22.364,203999.46946363,0
+AVY.US,D,19961107,000000,22.45,22.45,22.2357,22.3186,245221.73005211,0
+AVY.US,D,19961108,000000,22.364,22.6545,22.3186,22.5705,376497.59160001,0
+AVY.US,D,19961111,000000,22.5705,22.7374,22.5705,22.6999,116834.20067815,0
+AVY.US,D,19961112,000000,22.6999,22.8224,22.6999,22.8224,193235.80045787,0
+AVY.US,D,19961113,000000,22.8678,23.6234,22.8678,23.418,275155.9066099,0
+AVY.US,D,19961114,000000,23.2896,23.2896,22.9893,23.2896,217127.05561841,0
+AVY.US,D,19961115,000000,23.4545,23.5395,23.3221,23.4545,180635.66648065,0
+AVY.US,D,19961118,000000,23.4545,23.4545,23.2036,23.2036,180898.88637733,0
+AVY.US,D,19961119,000000,23.2403,23.4979,23.2403,23.2403,344993.20712009,0
+AVY.US,D,19961120,000000,23.2896,23.4545,23.2403,23.4545,190350.50543657,0
+AVY.US,D,19961121,000000,23.4545,23.583,23.2403,23.5395,180111.25145573,0
+AVY.US,D,19961122,000000,23.4979,24.0867,23.4979,24.0867,206889.82640601,0
+AVY.US,D,19961125,000000,24.0867,24.4206,24.0867,24.0867,373346.03952937,0
+AVY.US,D,19961126,000000,24.0867,24.2081,23.7518,24.0403,519323.74469106,0
+AVY.US,D,19961127,000000,24.0403,24.1697,23.7518,23.7904,153063.38230346,0
+AVY.US,D,19961129,000000,23.7904,23.7904,23.6679,23.7034,87431.525834812,0
+AVY.US,D,19961202,000000,23.6679,23.8377,23.418,23.8377,317949.3875047,0
+AVY.US,D,19961203,000000,23.8377,24.0403,23.583,23.6679,280144.93603619,0
+AVY.US,D,19961204,000000,23.6531,23.6531,23.0614,23.3084,653489.96318135,0
+AVY.US,D,19961205,000000,23.3084,23.821,23.3084,23.7361,189035.41833738,0
+AVY.US,D,19961206,000000,23.4852,23.7361,23.2727,23.6531,231305.4965915,0
+AVY.US,D,19961209,000000,23.6531,23.7361,23.5236,23.6531,179323.61653413,0
+AVY.US,D,19961210,000000,23.6956,24.2378,23.6531,23.9869,394351.99966864,0
+AVY.US,D,19961211,000000,24.0729,24.2004,23.821,23.9869,319523.64496369,0
+AVY.US,D,19961212,000000,23.9869,24.1183,23.5236,23.5236,368093.7902064,0
+AVY.US,D,19961213,000000,23.4031,23.6077,23.1889,23.1889,510398.56542518,0
+AVY.US,D,19961216,000000,23.1889,23.4852,22.8905,22.8905,425070.77399537,0
+AVY.US,D,19961217,000000,22.8905,23.4852,22.8521,23.1889,446857.2823667,0
+AVY.US,D,19961218,000000,23.2727,23.3538,23.0229,23.1009,273314.37971735,0
+AVY.US,D,19961219,000000,23.3538,23.6531,23.2727,23.6077,823358.92350358,0
+AVY.US,D,19961220,000000,23.9505,24.2004,23.904,23.9869,604649.51135244,0
+AVY.US,D,19961223,000000,23.7835,23.7835,23.1976,23.4388,242466.02021071,0
+AVY.US,D,19961224,000000,23.5326,23.6077,23.4388,23.6077,153855.06676192,0
+AVY.US,D,19961226,000000,23.6077,24.1183,23.6077,24.1183,102789.39442185,0
+AVY.US,D,19961227,000000,24.2004,24.2833,24.0343,24.2004,256250.64372298,0
+AVY.US,D,19961230,000000,24.2833,24.6191,24.0343,24.2004,250209.74709418,0
+AVY.US,D,19961231,000000,24.1183,24.2004,23.8664,23.8664,188122.24777276,0
+AVY.US,D,19970102,000000,23.6956,23.6956,23.1009,23.4388,460117.49085406,0
+AVY.US,D,19970103,000000,23.6077,23.8664,23.4388,23.6956,236955.61291214,0
+AVY.US,D,19970106,000000,23.6956,23.7835,23.4388,23.7835,280796.91147258,0
+AVY.US,D,19970107,000000,23.5326,23.8664,23.1976,23.7835,420472.52487722,0
+AVY.US,D,19970108,000000,23.9505,23.9505,23.3627,23.5326,191002.48087296,0
+AVY.US,D,19970109,000000,23.6077,23.9505,23.5326,23.6077,245354.35238466,0
+AVY.US,D,19970110,000000,23.4388,23.9505,23.1976,23.9505,176041.46689937,0
+AVY.US,D,19970113,000000,23.9505,24.0343,23.6077,23.8664,145582.87531666,0
+AVY.US,D,19970114,000000,24.0343,24.1183,23.8664,23.9505,130486.20185787,0
+AVY.US,D,19970115,000000,23.7835,24.0343,23.5326,23.5326,254937.58139223,0
+AVY.US,D,19970116,000000,23.6077,23.8664,23.6077,23.8664,287356.148821,0
+AVY.US,D,19970117,000000,23.8664,24.2833,23.8664,24.1183,259005.34118016,0
+AVY.US,D,19970120,000000,24.2833,24.2833,23.6077,23.7835,229730.22674829,0
+AVY.US,D,19970121,000000,23.7835,24.2833,23.6077,24.2833,199930.69729149,0
+AVY.US,D,19970122,000000,24.2833,24.546,23.7835,24.0343,300224.56461598,0
+AVY.US,D,19970123,000000,24.2833,24.546,23.6956,23.7835,349716.99188129,0
+AVY.US,D,19970124,000000,23.6077,23.6077,23.1009,23.4388,257430.07133696,0
+AVY.US,D,19970127,000000,23.0229,23.1009,22.6012,22.8521,302327.28663677,0
+AVY.US,D,19970128,000000,23.1009,23.6077,22.5171,22.5171,383194.51320207,0
+AVY.US,D,19970129,000000,22.769,24.0343,22.769,23.9505,561466.2625337,0
+AVY.US,D,19970130,000000,24.1183,24.9609,24.1183,24.546,519587.97697195,0
+AVY.US,D,19970131,000000,24.2833,24.9609,24.2833,24.714,450666.88417903,0
+AVY.US,D,19970203,000000,24.6191,24.8819,24.546,24.546,294712.13254898,0
+AVY.US,D,19970204,000000,24.7851,25.3797,24.714,25.3797,247979.46466193,0
+AVY.US,D,19970205,000000,25.3797,26.2272,24.9609,25.1298,288540.63835605,0
+AVY.US,D,19970206,000000,24.9609,25.0478,24.714,24.714,327923.39682042,0
+AVY.US,D,19970207,000000,24.8819,25.6315,24.7851,25.5594,271344.28002912,0
+AVY.US,D,19970210,000000,25.7264,25.8914,25.1298,25.1298,176566.89430852,0
+AVY.US,D,19970211,000000,25.2968,26.0613,25.2968,25.8914,278568.65380877,0
+AVY.US,D,19970212,000000,25.9674,26.728,25.7995,26.728,298651.31954121,0
+AVY.US,D,19970213,000000,26.8149,27.0747,26.728,27.0747,277782.03127138,0
+AVY.US,D,19970214,000000,27.0747,27.6605,26.9067,27.3226,322411.97713764,0
+AVY.US,D,19970218,000000,27.3226,27.3226,26.6461,27.1498,223559.74493958,0
+AVY.US,D,19970219,000000,26.8149,26.9798,26.6461,26.6461,374132.66206676,0
+AVY.US,D,19970220,000000,26.563,26.8149,26.2272,26.563,212531.84365292,0
+AVY.US,D,19970221,000000,26.4761,26.728,25.7995,26.728,275019.23474046,0
+AVY.US,D,19970224,000000,26.728,27.3226,26.4761,27.3226,201902.82174815,0
+AVY.US,D,19970225,000000,27.3226,27.3226,26.728,27.1498,475479.40897797,0
+AVY.US,D,19970226,000000,27.3226,27.3226,26.728,27.0747,697465.90884277,0
+AVY.US,D,19970227,000000,26.9067,27.2417,26.8149,26.8149,554375.52347083,0
+AVY.US,D,19970228,000000,26.728,27.5765,26.6461,27.2417,305479.85109161,0
+AVY.US,D,19970303,000000,27.0194,27.2634,26.7606,27.2634,294186.70513983,0
+AVY.US,D,19970304,000000,27.3553,27.4382,27.0965,27.1883,265831.84796212,0
+AVY.US,D,19970305,000000,27.1883,27.4382,27.0965,27.4382,214371.34577702,0
+AVY.US,D,19970306,000000,27.5211,27.6062,27.1883,27.3553,388445.75014083,0
+AVY.US,D,19970307,000000,27.3553,28.4497,27.3553,28.4497,362058.9678829,0
+AVY.US,D,19970310,000000,28.4497,28.4497,28.1158,28.2857,240631.5800077,0
+AVY.US,D,19970311,000000,28.2857,29.0443,27.8649,29.0443,396446.62261568,0
+AVY.US,D,19970312,000000,29.2201,29.2201,28.3687,28.6215,315449.81087046,0
+AVY.US,D,19970313,000000,28.6215,28.9623,28.4497,28.7944,453557.24112142,0
+AVY.US,D,19970314,000000,28.7944,29.2962,28.4497,29.1293,361267.28342443,0
+AVY.US,D,19970317,000000,28.9623,29.2962,28.7944,28.8774,249687.3568377,0
+AVY.US,D,19970318,000000,28.9623,29.4651,28.7944,29.4651,342105.88733038,0
+AVY.US,D,19970319,000000,29.4651,30.1437,28.7944,29.3891,371907.4415556,0
+AVY.US,D,19970320,000000,29.2962,29.2962,28.7084,29.1293,257430.07133696,0
+AVY.US,D,19970321,000000,29.2962,29.2962,28.4497,28.8774,432818.55041571,0
+AVY.US,D,19970324,000000,28.2857,28.3687,28.0348,28.1978,558311.67331041,0
+AVY.US,D,19970325,000000,28.1978,28.2857,27.0965,27.5211,541506.09529164,0
+AVY.US,D,19970326,000000,27.3553,28.0348,27.3553,27.69,197568.80491091,0
+AVY.US,D,19970327,000000,27.772,27.772,27.1883,27.2634,293266.44788567,0
+AVY.US,D,19970331,000000,27.1883,27.1883,26.083,26.083,223435.22168077,0
+AVY.US,D,19970401,000000,26.083,26.4198,26.083,26.2479,144793.21562662,0
+AVY.US,D,19970402,000000,26.1669,26.3803,25.997,26.1669,238135.04052611,0
+AVY.US,D,19970403,000000,26.083,26.2479,25.7402,25.8321,489392.60528593,0
+AVY.US,D,19970404,000000,25.4044,25.8321,25.3215,25.8321,282503.79126412,0
+AVY.US,D,19970407,000000,25.9141,26.3418,25.9141,26.3418,199143.06236989,0
+AVY.US,D,19970408,000000,26.1669,26.8426,26.1669,26.8426,241416.17777665,0
+AVY.US,D,19970409,000000,26.9274,26.9274,26.2479,26.3418,122875.09730695,0
+AVY.US,D,19970410,000000,26.2479,26.5088,26.083,26.1669,168428.33758003,0
+AVY.US,D,19970411,000000,25.9141,26.083,25.4044,25.4044,176041.46689937,0
+AVY.US,D,19970414,000000,25.4903,25.4903,24.8186,25.1505,184837.06098535,0
+AVY.US,D,19970415,000000,25.3215,25.9141,25.3215,25.9141,212142.07572899,0
+AVY.US,D,19970416,000000,25.8321,25.997,25.4044,25.4044,284864.67126049,0
+AVY.US,D,19970417,000000,25.5734,25.997,25.0626,25.2414,200460.1742375,0
+AVY.US,D,19970418,000000,25.2414,25.6632,24.9856,25.1505,225003.40483445,0
+AVY.US,D,19970421,000000,25.3215,25.7402,25.3215,25.7402,219095.13053821,0
+AVY.US,D,19970422,000000,25.8321,25.8321,24.3841,24.4739,1118857.6785899,0
+AVY.US,D,19970423,000000,24.4739,24.5589,23.4625,24.142,658609.59017177,0
+AVY.US,D,19970424,000000,24.142,24.5589,24.142,24.142,432818.55041571,0
+AVY.US,D,19970425,000000,24.142,24.309,23.7123,23.7973,334357.09852581,0
+AVY.US,D,19970428,000000,23.6304,24.3841,23.1187,24.0482,556864.97626289,0
+AVY.US,D,19970429,000000,24.3841,24.8956,24.3841,24.7278,403276.1665503,0
+AVY.US,D,19970430,000000,24.9856,25.2414,24.8186,24.8956,392120.70485216,0
+AVY.US,D,19970501,000000,24.9856,25.3215,24.6428,24.6428,368226.41253896,0
+AVY.US,D,19970502,000000,24.6428,25.6632,24.6428,25.6632,277248.50478849,0
+AVY.US,D,19970505,000000,25.4903,26.5917,25.4903,26.5088,431763.64606056,0
+AVY.US,D,19970506,000000,26.6766,27.1883,26.083,26.3418,472195.23457478,0
+AVY.US,D,19970507,000000,26.3418,26.8426,26.3418,26.6766,334357.09852581,0
+AVY.US,D,19970508,000000,26.4198,26.5917,26.1669,26.4198,603470.08373846,0
+AVY.US,D,19970509,000000,26.5917,26.7606,25.9141,26.3418,181294.72860657,0
+AVY.US,D,19970512,000000,26.3418,26.8426,26.3418,26.7606,210435.19593745,0
+AVY.US,D,19970513,000000,26.8426,26.8426,26.1669,26.4198,318737.02242631,0
+AVY.US,D,19970514,000000,26.4198,26.6766,26.4198,26.4198,97408.572303189,0
+AVY.US,D,19970515,000000,26.4198,26.5088,25.8321,26.4198,283815.84121065,0
+AVY.US,D,19970516,000000,26.3418,26.4198,25.997,26.083,171048.3879362,0
+AVY.US,D,19970519,000000,25.997,26.083,25.9141,26.083,89402.637907256,0
+AVY.US,D,19970520,000000,25.997,26.083,25.5734,26.083,238525.82083425,0
+AVY.US,D,19970521,000000,26.083,26.4198,26.083,26.4198,334096.91578178,0
+AVY.US,D,19970522,000000,26.2479,26.4198,25.8321,26.1669,251520.7846565,0
+AVY.US,D,19970523,000000,25.9141,26.083,25.8321,25.997,254937.58139223,0
+AVY.US,D,19970527,000000,25.8321,25.9141,25.4903,25.8321,255592.59398129,0
+AVY.US,D,19970528,000000,25.6632,25.9141,25.3215,25.5734,252442.05429487,0
+AVY.US,D,19970529,000000,25.3215,25.8321,24.8956,25.8321,244304.5099506,0
+AVY.US,D,19970530,000000,25.5734,25.7402,25.4903,25.4903,346694.01260634,0
+AVY.US,D,19970602,000000,25.6088,25.6859,25.433,25.52,186803.1111367,0
+AVY.US,D,19970603,000000,25.2661,25.8627,25.2661,25.7788,266225.66542293,0
+AVY.US,D,19970604,000000,25.6088,25.6088,25.352,25.6088,123922.91497258,0
+AVY.US,D,19970605,000000,25.6088,25.6859,25.2661,25.2661,164360.57779211,0
+AVY.US,D,19970606,000000,25.1742,25.6859,25.1742,25.52,244436.11989893,0
+AVY.US,D,19970609,000000,25.52,25.7788,25.433,25.52,293133.82555311,0
+AVY.US,D,19970610,000000,25.52,25.6859,24.9253,25.0103,569863.989622,0
+AVY.US,D,19970611,000000,25.1742,25.352,24.8395,25.1742,1113340.1846019,0
+AVY.US,D,19970612,000000,25.352,26.5393,25.1742,26.5393,759818.65282933,0
+AVY.US,D,19970613,000000,26.5393,26.6331,26.0307,26.6331,329769.98563406,0
+AVY.US,D,19970616,000000,26.8011,27.05,26.6331,26.7072,234455.02389369,0
+AVY.US,D,19970617,000000,26.7072,26.7072,26.4554,26.6331,288805.88302117,0
+AVY.US,D,19970618,000000,26.5393,26.5393,26.4554,26.4554,371641.18450626,0
+AVY.US,D,19970619,000000,26.5393,26.5393,26.1985,26.4554,199802.12449581,0
+AVY.US,D,19970620,000000,26.4554,26.4554,26.1205,26.1205,470751.57467991,0
+AVY.US,D,19970623,000000,26.1205,26.1205,25.1742,25.433,250078.13714584,0
+AVY.US,D,19970624,000000,25.6088,26.2875,25.5594,26.24,552009.58155337,0
+AVY.US,D,19970625,000000,26.4554,26.9207,26.3734,26.5393,877044.64619984,0
+AVY.US,D,19970626,000000,26.6678,26.8011,26.1581,26.327,280796.91147258,0
+AVY.US,D,19970627,000000,26.4554,26.5799,26.1581,26.4554,566190.04729487,0
+AVY.US,D,19970630,000000,26.5393,27.5588,26.5018,27.3098,531665.72069268,0
+AVY.US,D,19970701,000000,27.3483,27.8224,26.9661,27.217,384370.90366338,0
+AVY.US,D,19970702,000000,27.3483,27.8224,27.3483,27.5992,439111.53071479,0
+AVY.US,D,19970703,000000,27.8581,28.2393,27.8224,28.2393,158971.6565997,0
+AVY.US,D,19970707,000000,28.4151,29.5165,28.0723,28.0723,503305.80159388,0
+AVY.US,D,19970708,000000,27.9864,28.6729,27.939,28.6729,268454.93547095,0
+AVY.US,D,19970709,000000,28.6729,28.7084,27.8224,27.9864,300094.97943607,0
+AVY.US,D,19970710,000000,27.9864,28.749,27.9864,28.4497,174332.5623394,0
+AVY.US,D,19970711,000000,28.4151,28.6215,28.3687,28.5406,162257.85577131,0
+AVY.US,D,19970714,000000,28.4991,28.4991,28.0348,28.2393,149785.28220558,0
+AVY.US,D,19970715,000000,28.4151,28.4991,27.8224,27.939,436096.65051359,0
+AVY.US,D,19970716,000000,28.1079,28.3291,27.4797,27.5992,490182.26497596,0
+AVY.US,D,19970717,000000,27.4293,27.8581,27.3483,27.7276,138096.29402456,0
+AVY.US,D,19970718,000000,27.6536,27.7276,27.05,27.3098,210829.01339826,0
+AVY.US,D,19970721,000000,27.3098,27.5211,27.1804,27.3098,163700.50328197,0
+AVY.US,D,19970722,000000,27.3098,28.3687,27.0885,28.2393,447776.52723665,0
+AVY.US,D,19970723,000000,28.581,29.9461,28.4991,29.0917,499499.23693421,0
+AVY.US,D,19970724,000000,29.0078,29.5649,28.7084,29.1846,233014.40115147,0
+AVY.US,D,19970725,000000,29.0532,29.2586,28.8408,29.0078,276462.89463534,0
+AVY.US,D,19970728,000000,28.9623,29.1293,28.9248,28.9623,111584.98850783,0
+AVY.US,D,19970729,000000,29.0078,29.4365,28.8408,28.8408,297993.26979951,0
+AVY.US,D,19970730,000000,28.9623,29.7328,28.9248,29.5165,202295.62682473,0
+AVY.US,D,19970731,000000,29.4365,30.2404,29.4365,30.0262,216208.82313269,0
+AVY.US,D,19970801,000000,29.8977,29.9461,29.1293,29.5649,198355.42744829,0
+AVY.US,D,19970804,000000,29.639,29.639,29.1293,29.473,190085.26077145,0
+AVY.US,D,19970805,000000,29.3891,29.5649,29.2586,29.2586,289198.68809775,0
+AVY.US,D,19970806,000000,29.3041,30.0746,29.2586,29.9837,161862.01354209,0
+AVY.US,D,19970807,000000,29.8977,30.0262,29.6013,29.9837,303108.84725305,0
+AVY.US,D,19970808,000000,29.6943,29.7328,28.9623,29.3891,392646.13226131,0
+AVY.US,D,19970811,000000,29.3891,29.7723,29.3891,29.6013,216208.82313269,0
+AVY.US,D,19970812,000000,29.6013,29.8158,29.2586,29.4365,188904.82077327,0
+AVY.US,D,19970813,000000,29.6013,29.6013,28.5406,29.5649,479549.19353433,0
+AVY.US,D,19970814,000000,29.5649,29.6943,29.0078,29.6013,278695.20183602,0
+AVY.US,D,19970815,000000,29.3891,29.473,28.4497,28.5406,367831.58269394,0
+AVY.US,D,19970818,000000,28.4991,28.4991,28.0348,28.4151,357729.00058253,0
+AVY.US,D,19970819,000000,28.581,28.8774,28.3687,28.749,369016.07222899,0
+AVY.US,D,19970820,000000,28.8774,28.9623,28.6215,28.9623,133504.11921172,0
+AVY.US,D,19970821,000000,28.7944,28.7944,27.939,28.1632,284864.67126049,0
+AVY.US,D,19970822,000000,27.7276,28.4991,27.7276,28.4497,161862.01354209,0
+AVY.US,D,19970825,000000,28.2857,28.3687,27.939,28.1079,309544.57372688,0
+AVY.US,D,19970826,000000,27.939,28.7084,27.939,28.1632,204654.48205268,0
+AVY.US,D,19970827,000000,27.9864,28.8774,27.8581,28.8774,540458.277626,0
+AVY.US,D,19970828,000000,28.5406,28.581,27.8224,27.939,430318.97378147,0
+AVY.US,D,19970829,000000,28.2777,28.3588,28.0575,28.0575,231964.55871741,0
+AVY.US,D,19970902,000000,28.1474,28.5721,28.0191,28.5721,192842.99538128,0
+AVY.US,D,19970903,000000,28.743,28.7865,28.4003,28.4922,144397.37339739,0
+AVY.US,D,19970904,000000,28.6591,28.8329,28.1079,28.2303,257824.90118197,0
+AVY.US,D,19970905,000000,28.2303,28.2777,27.4214,28.0575,265175.82298886,0
+AVY.US,D,19970908,000000,28.1839,28.1839,27.3316,27.3316,191529.93305053,0
+AVY.US,D,19970909,000000,27.1636,27.5912,26.9147,27.1192,424804.51694604,0
+AVY.US,D,19970910,000000,27.0806,27.379,26.4761,26.5166,257167.86382449,0
+AVY.US,D,19970911,000000,26.6539,26.7359,26.1838,26.6925,199543.96652021,0
+AVY.US,D,19970912,000000,28.0191,28.0191,26.7359,26.8583,542954.81710759,0
+AVY.US,D,19970915,000000,26.7853,27.379,26.7853,26.7853,266225.66542293,0
+AVY.US,D,19970916,000000,26.9512,27.293,26.8583,26.9868,425202.38394371,0
+AVY.US,D,19970917,000000,27.4214,27.7661,27.1192,27.2021,377150.57942062,0
+AVY.US,D,19970918,000000,27.3316,27.6743,27.0806,27.1636,271740.12225837,0
+AVY.US,D,19970919,000000,27.0806,27.3316,27.0322,27.0322,362058.9678829,0
+AVY.US,D,19970922,000000,26.9868,27.3316,26.9868,27.293,449616.02936075,0
+AVY.US,D,19970923,000000,27.3316,27.379,26.5166,26.6539,265175.82298886,0
+AVY.US,D,19970924,000000,26.3102,26.6925,26.0524,26.3102,348273.33198642,0
+AVY.US,D,19970925,000000,26.1838,26.3941,25.9674,26.1838,348665.12467878,0
+AVY.US,D,19970926,000000,26.0958,26.8583,26.0958,26.6539,749447.78890015,0
+AVY.US,D,19970929,000000,26.6539,27.5438,26.6094,27.3316,600317.51928362,0
+AVY.US,D,19970930,000000,27.2465,27.5438,27.1192,27.3316,473772.52918642,0
+AVY.US,D,19971001,000000,27.3316,28.1839,27.3316,28.1474,555685.54864891,0
+AVY.US,D,19971002,000000,27.9311,28.1079,27.9311,28.0191,335012.11111486,0
+AVY.US,D,19971003,000000,28.1079,28.7006,28.1079,28.3588,432421.69580226,0
+AVY.US,D,19971006,000000,28.5267,28.7006,28.2303,28.3588,551358.61850119,0
+AVY.US,D,19971007,000000,28.2777,28.7006,28.2777,28.6591,228287.57923763,0
+AVY.US,D,19971008,000000,28.5721,28.6215,27.8886,28.0191,318341.18019707,0
+AVY.US,D,19971009,000000,27.6743,28.4003,27.6743,28.1839,297204.62249369,0
+AVY.US,D,19971010,000000,28.0191,28.1079,28.0191,28.1079,542556.95010992,0
+AVY.US,D,19971013,000000,28.2777,28.3134,27.9785,28.0575,155033.48199168,0
+AVY.US,D,19971014,000000,28.2303,28.3134,27.6368,28.1474,335012.11111486,0
+AVY.US,D,19971015,000000,27.9311,27.9311,27.8067,27.9311,191002.48087296,0
+AVY.US,D,19971016,000000,27.8886,28.5267,27.6743,27.6743,393562.3399786,0
+AVY.US,D,19971017,000000,27.0806,27.5438,27.0806,27.5084,716633.37924216,0
+AVY.US,D,19971020,000000,27.5084,27.5084,27.2021,27.379,249158.8922759,0
+AVY.US,D,19971021,000000,27.379,27.6743,27.0806,27.5912,671735.15155812,0
+AVY.US,D,19971022,000000,27.7661,27.8491,27.293,27.379,262550.71071158,0
+AVY.US,D,19971023,000000,27.379,27.9785,27.1636,27.8886,471540.22198573,0
+AVY.US,D,19971024,000000,28.0575,28.8329,27.293,27.3316,337374.00349545,0
+AVY.US,D,19971027,000000,27.3316,27.4214,26.1344,26.1344,261766.11294263,0
+AVY.US,D,19971028,000000,25.6237,28.1839,25.3215,27.9311,622110.10196026,0
+AVY.US,D,19971029,000000,27.9311,27.9311,27.0322,27.293,512626.82308899,0
+AVY.US,D,19971030,000000,27.2021,27.5084,27.0322,27.2021,290903.54312086,0
+AVY.US,D,19971031,000000,27.379,27.6743,27.0806,27.2021,240363.29818992,0
+AVY.US,D,19971103,000000,27.3316,28.1839,27.3316,28.0191,237347.40560451,0
+AVY.US,D,19971104,000000,27.9785,28.0191,27.1636,27.5912,281586.57116261,0
+AVY.US,D,19971105,000000,27.6743,27.8491,27.379,27.4214,192582.81263726,0
+AVY.US,D,19971106,000000,27.4629,27.8491,27.3316,27.4629,218703.33784585,0
+AVY.US,D,19971107,000000,27.2465,27.7118,26.9512,27.2021,420340.91492888,0
+AVY.US,D,19971110,000000,27.2465,27.3316,27.0322,27.0322,265831.84796212,0
+AVY.US,D,19971111,000000,27.0806,27.1636,26.9868,27.1192,187461.1608784,0
+AVY.US,D,19971112,000000,26.6539,26.9868,26.4416,26.6094,241416.17777665,0
+AVY.US,D,19971113,000000,26.6094,26.9147,26.5166,26.6094,171314.64498553,0
+AVY.US,D,19971114,000000,27.0806,27.0806,26.571,26.6925,183785.19378285,0
+AVY.US,D,19971117,000000,26.9868,27.2465,26.9512,27.1636,164750.34571604,0
+AVY.US,D,19971118,000000,27.293,27.4214,27.1192,27.3316,224347.37986118,0
+AVY.US,D,19971119,000000,27.6368,28.1079,27.5438,27.7118,212142.07572899,0
+AVY.US,D,19971120,000000,27.7661,27.9785,27.5912,27.8886,131274.84916369,0
+AVY.US,D,19971121,000000,27.9311,28.6215,27.8067,28.3588,200460.1742375,0
+AVY.US,D,19971124,000000,28.2303,28.7006,27.9311,27.9785,269378.22987777,0
+AVY.US,D,19971125,000000,28.3588,28.9623,28.3134,28.3134,299041.08746514,0
+AVY.US,D,19971126,000000,28.7006,28.8329,28.4438,28.4922,198620.6721134,0
+AVY.US,D,19971128,000000,28.6591,28.7006,28.4922,28.6215,120638.74056939,0
+AVY.US,D,19971201,000000,28.6729,29.0611,28.6729,28.9782,320176.6327843,0
+AVY.US,D,19971202,000000,29.0126,29.6607,29.0126,29.4839,219884.79022825,0
+AVY.US,D,19971203,000000,29.7911,29.8285,29.3594,29.6163,273836.76997384,0
+AVY.US,D,19971204,000000,29.6607,30.0894,29.4839,29.6607,263597.515993,0
+AVY.US,D,19971205,000000,29.7031,30.526,29.5332,29.5332,275674.24732951,0
+AVY.US,D,19971208,000000,29.6163,29.6163,29.1086,29.1086,153855.06676192,0
+AVY.US,D,19971209,000000,29.2715,29.9156,29.2281,29.3199,346694.01260634,0
+AVY.US,D,19971210,000000,29.146,29.3199,28.8487,29.0611,276726.114532,0
+AVY.US,D,19971211,000000,28.8487,28.9338,28.5079,28.8023,358906.40342806,0
+AVY.US,D,19971212,000000,28.6344,28.9338,28.591,28.8487,434262.21031058,0
+AVY.US,D,19971215,000000,28.8487,29.7031,28.8487,29.5332,306002.2413481,0
+AVY.US,D,19971216,000000,29.5332,29.7485,29.2281,29.4513,171442.205397,0
+AVY.US,D,19971217,000000,29.4839,29.9688,29.4839,29.4839,248373.28212274,0
+AVY.US,D,19971218,000000,29.4839,29.7485,28.8487,28.8487,522867.08945405,0
+AVY.US,D,19971219,000000,27.5588,29.0126,27.5133,28.8863,408528.41587327,0
+AVY.US,D,19971222,000000,28.8863,29.3199,28.8863,29.2281,184837.06098535,0
+AVY.US,D,19971223,000000,29.146,29.7485,29.1086,29.4513,159235.88888059,0
+AVY.US,D,19971224,000000,29.3199,29.5332,29.2281,29.2281,106069.51928816,0
+AVY.US,D,19971226,000000,29.3594,30.0429,29.3594,30.0429,94779.410489047,0
+AVY.US,D,19971229,000000,30.1358,30.4302,30.1358,30.4302,386079.80822337,0
+AVY.US,D,19971230,000000,30.4302,31.1187,30.2573,30.9032,268851.79008441,0
+AVY.US,D,19971231,000000,30.9032,31.4249,30.7354,30.7354,147426.42697764,0
+AVY.US,D,19980102,000000,30.9032,31.2095,30.3886,30.4776,133504.11921172,0
+AVY.US,D,19980105,000000,30.3116,30.4776,30.2177,30.2573,279353.25157772,0
+AVY.US,D,19980106,000000,29.9156,30.3886,29.9156,30.2177,411673.8936386,0
+AVY.US,D,19980107,000000,30.2573,30.2573,29.7911,30.1358,192977.64248227,0
+AVY.US,D,19980108,000000,30.1802,30.1802,29.3594,29.4039,330026.11884121,0
+AVY.US,D,19980109,000000,29.2715,29.3594,28.3291,28.5406,256250.64372298,0
+AVY.US,D,19980112,000000,27.9035,28.7084,27.9035,28.7084,292743.04524496,0
+AVY.US,D,19980113,000000,28.8487,29.2715,28.7648,29.1086,250865.77206745,0
+AVY.US,D,19980114,000000,28.9338,29.3594,28.5406,29.3594,268454.93547095,0
+AVY.US,D,19980115,000000,29.3594,29.3594,28.8023,28.9338,145582.87531666,0
+AVY.US,D,19980116,000000,28.8863,29.7031,28.8487,29.7031,197568.80491091,0
+AVY.US,D,19980120,000000,29.7031,29.7031,29.0611,29.2281,228028.40887783,0
+AVY.US,D,19980121,000000,29.1914,29.7485,28.8487,29.7031,229730.22674829,0
+AVY.US,D,19980122,000000,29.5332,29.7485,29.2281,29.2715,240363.29818992,0
+AVY.US,D,19980123,000000,29.1914,29.5332,28.8863,29.146,192051.3109228,0
+AVY.US,D,19980126,000000,29.2281,29.8285,29.1914,29.6163,226839.8698059,0
+AVY.US,D,19980127,000000,29.5738,30.3886,29.5738,29.9688,255592.59398129,0
+AVY.US,D,19980128,000000,30.0429,30.2573,29.9156,30.0894,225003.40483445,0
+AVY.US,D,19980129,000000,29.9688,30.7739,29.8749,30.3886,289855.72545523,0
+AVY.US,D,19980130,000000,30.9032,31.5068,30.7354,30.8213,472984.89426482,0
+AVY.US,D,19980202,000000,31.246,31.8032,31.246,31.4594,281586.57116261,0
+AVY.US,D,19980203,000000,31.3389,31.9315,31.246,31.8575,356017.05886989,0
+AVY.US,D,19980204,000000,31.9315,32.6616,31.8575,32.4146,320968.31724276,0
+AVY.US,D,19980205,000000,32.4146,32.6616,32.0659,32.4501,264389.20045147,0
+AVY.US,D,19980206,000000,32.4501,33.267,32.4501,32.9667,208465.09624922,0
+AVY.US,D,19980209,000000,32.9667,34.6016,32.9233,34.0345,477314.8615652,0
+AVY.US,D,19980210,000000,34.0345,34.5067,34.0345,34.1293,424148.49197278,0
+AVY.US,D,19980211,000000,34.0869,34.0869,33.3114,33.7391,187854.9783392,0
+AVY.US,D,19980212,000000,33.5713,33.9979,33.4774,33.9151,237476.99078441,0
+AVY.US,D,19980213,000000,33.8676,34.2568,33.7836,33.9151,278959.43411691,0
+AVY.US,D,19980217,000000,33.9151,35.0262,33.5713,35.0262,422180.41705298,0
+AVY.US,D,19980218,000000,35.0262,35.3285,34.643,35.2426,442394.69273377,0
+AVY.US,D,19980219,000000,35.2426,35.6722,34.8959,35.5824,314011.21289668,0
+AVY.US,D,19980220,000000,35.5824,37.5174,35.5419,37.2566,501341.77621097,0
+AVY.US,D,19980223,000000,36.739,36.7875,36.3963,36.4447,801959.14590353,0
+AVY.US,D,19980224,000000,36.3231,36.3567,33.9151,34.4306,1119905.4962556,0
+AVY.US,D,19980225,000000,35.0262,35.4145,34.2963,34.2963,424804.51694604,0
+AVY.US,D,19980226,000000,34.2963,34.4711,33.7836,33.8182,368226.41253896,0
+AVY.US,D,19980227,000000,34.0869,35.0647,34.0869,34.6824,558311.67331041,0
+AVY.US,D,19980302,000000,34.5689,34.651,33.9692,34.4849,414172.45788862,0
+AVY.US,D,19980303,000000,34.4385,35.4382,34.4385,35.1319,274625.41727967,0
+AVY.US,D,19980304,000000,35.2159,35.2159,34.4009,35.2159,343415.91250846,0
+AVY.US,D,19980305,000000,34.9206,35.1695,34.7911,35.043,408396.80592493,0
+AVY.US,D,19980306,000000,35.1319,35.686,35.1319,35.6495,1026047.355405,0
+AVY.US,D,19980309,000000,35.4776,35.686,35.3442,35.4776,510925.00521855,0
+AVY.US,D,19980310,000000,35.4776,35.8194,35.4776,35.7799,320572.47501354,0
+AVY.US,D,19980311,000000,35.686,35.7799,35.521,35.686,189690.43092643,0
+AVY.US,D,19980312,000000,35.521,35.9943,35.521,35.9943,282503.79126412,0
+AVY.US,D,19980313,000000,35.8648,36.1217,34.8652,35.3819,301144.82187014,0
+AVY.US,D,19980316,000000,35.4382,35.521,35.3819,35.4382,332122.76655668,0
+AVY.US,D,19980317,000000,35.5597,35.7799,35.521,35.6061,181946.70404296,0
+AVY.US,D,19980318,000000,35.5597,36.0307,35.3819,35.9556,553977.65647316,0
+AVY.US,D,19980319,000000,35.8648,36.1217,35.8194,36.0307,187725.3931593,0
+AVY.US,D,19980320,000000,36.2065,36.3805,36.0762,36.1217,288540.63835605,0
+AVY.US,D,19980323,000000,36.0307,36.5118,35.9943,36.3805,141909.94537377,0
+AVY.US,D,19980324,000000,36.3805,36.6431,36.337,36.5118,262550.71071158,0
+AVY.US,D,19980325,000000,36.6431,37.2408,36.5494,36.7637,368751.83994809,0
+AVY.US,D,19980326,000000,36.5494,36.5919,36.1711,36.4209,148865.02495142,0
+AVY.US,D,19980327,000000,36.5919,36.6431,35.4382,35.8648,273969.3923064,0
+AVY.US,D,19980330,000000,35.8648,36.4674,35.8648,36.2065,174332.5623394,0
+AVY.US,D,19980331,000000,36.3805,36.819,36.337,36.819,231964.55871741,0
+AVY.US,D,19980401,000000,36.819,37.3346,36.2432,37.1944,576165.06899482,0
+AVY.US,D,19980402,000000,37.065,37.9273,36.6431,37.9273,316240.48294471,0
+AVY.US,D,19980403,000000,37.8908,37.9273,37.2408,37.2832,168034.52011922,0
+AVY.US,D,19980406,000000,37.4087,37.4087,37.1944,37.2408,387654.06568236,0
+AVY.US,D,19980407,000000,37.2408,37.2408,36.7232,36.8516,179062.42140588,0
+AVY.US,D,19980408,000000,36.8516,37.1144,36.7637,36.984,237086.21047626,0
+AVY.US,D,19980409,000000,37.1578,37.2832,37.0304,37.1944,195731.32755524,0
+AVY.US,D,19980413,000000,37.1944,37.2408,36.6431,36.7637,253102.12880501,0
+AVY.US,D,19980414,000000,36.6431,36.898,36.0307,36.898,593231.84214184,0
+AVY.US,D,19980415,000000,36.898,37.7969,36.2994,37.6744,313615.37066745,0
+AVY.US,D,19980416,000000,37.5015,37.7969,37.2832,37.6744,336850.60085474,0
+AVY.US,D,19980417,000000,37.7623,38.1012,37.6744,38.1012,249687.3568377,0
+AVY.US,D,19980420,000000,37.9273,38.1406,37.5015,38.1406,249687.3568377,0
+AVY.US,D,19980421,000000,38.0675,38.4932,37.7159,37.7623,334357.09852581,0
+AVY.US,D,19980422,000000,37.5865,37.5865,36.984,37.2408,572095.28443846,0
+AVY.US,D,19980423,000000,37.1944,37.7623,37.1578,37.6744,584169.99100653,0
+AVY.US,D,19980424,000000,37.7159,38.0191,37.7159,37.8908,642852.84220284,0
+AVY.US,D,19980427,000000,37.8908,37.8908,36.2065,36.2065,778984.09846026,0
+AVY.US,D,19980428,000000,36.2432,36.5494,35.9556,36.0307,448573.27361621,0
+AVY.US,D,19980429,000000,36.0762,36.2994,35.7799,36.2065,334751.92837083,0
+AVY.US,D,19980430,000000,36.2994,36.5494,36.0307,36.1217,738031.13207377,0
+AVY.US,D,19980501,000000,36.1217,36.337,35.8648,36.2065,240757.11565073,0
+AVY.US,D,19980504,000000,36.3805,36.898,36.3805,36.7232,232748.14410214,0
+AVY.US,D,19980505,000000,36.898,36.898,35.9556,36.3805,173676.53736614,0
+AVY.US,D,19980506,000000,36.1217,36.1217,35.6061,35.6495,146239.91267415,0
+AVY.US,D,19980507,000000,35.7799,35.7799,34.6163,35.043,294712.13254898,0
+AVY.US,D,19980508,000000,34.7428,35.3819,34.7428,35.3819,202028.35739118,0
+AVY.US,D,19980511,000000,35.3819,35.4776,35.0864,35.1319,160812.17110802,0
+AVY.US,D,19980512,000000,35.0864,35.1319,34.5215,35.043,161862.01354209,0
+AVY.US,D,19980513,000000,35.1319,35.4382,34.9561,35.2998,149522.06230889,0
+AVY.US,D,19980514,000000,35.2998,35.6495,35.2998,35.5597,130879.00693444,0
+AVY.US,D,19980515,000000,35.4382,35.4776,34.4849,34.6983,159372.56075003,0
+AVY.US,D,19980518,000000,34.7428,34.7911,34.3101,34.3101,160549.96359556,0
+AVY.US,D,19980519,000000,34.4849,34.5689,34.1797,34.3101,170398.43726826,0
+AVY.US,D,19980520,000000,34.4385,34.5689,34.1797,34.5689,120248.97264546,0
+AVY.US,D,19980521,000000,34.6983,34.8258,34.6163,34.651,163308.7105896,0
+AVY.US,D,19980522,000000,34.651,35.3442,34.651,35.2159,213058.28344629,0
+AVY.US,D,19980526,000000,35.1319,35.9556,34.8258,35.1319,517351.6202344,0
+AVY.US,D,19980527,000000,35.2159,35.2159,34.651,34.9206,279353.25157772,0
+AVY.US,D,19980528,000000,34.9206,35.4776,34.7911,35.3442,276858.73686456,0
+AVY.US,D,19980529,000000,35.4382,35.8194,35.3819,35.7325,216995.44567008,0
+AVY.US,D,19980601,000000,35.7948,36.3963,35.7483,36.2185,284864.67126049,0
+AVY.US,D,19980602,000000,36.3498,37.395,36.2659,36.8733,320572.47501354,0
+AVY.US,D,19980603,000000,36.8733,37.0897,35.9636,36.099,318341.18019707,0
+AVY.US,D,19980604,000000,35.7483,36.1394,35.4895,35.9636,364680.0306233,0
+AVY.US,D,19980605,000000,36.01,36.739,35.7019,36.739,146501.10780239,0
+AVY.US,D,19980608,000000,37.0452,37.8681,36.9612,37.1796,263730.13832557,0
+AVY.US,D,19980609,000000,37.0897,38.0418,37.0897,37.6517,207546.8637635,0
+AVY.US,D,19980610,000000,37.5638,37.6092,36.8309,36.8309,160025.54857063,0
+AVY.US,D,19980611,000000,36.8309,36.8309,35.9222,36.099,197568.80491091,0
+AVY.US,D,19980612,000000,36.099,36.099,35.1853,35.7483,163441.33292216,0
+AVY.US,D,19980615,000000,35.4895,35.4895,34.2815,34.2815,362581.35813939,0
+AVY.US,D,19980616,000000,34.5382,34.8889,34.5382,34.7517,295106.962394,0
+AVY.US,D,19980617,000000,34.8889,35.3137,34.6223,34.9274,596644.58934072,0
+AVY.US,D,19980618,000000,35.2791,36.01,35.2337,36.01,517747.46246364,0
+AVY.US,D,19980619,000000,36.2659,36.5701,35.8787,36.0457,814558.26749652,0
+AVY.US,D,19980622,000000,36.2185,36.2659,35.0104,35.7325,304428.99627333,0
+AVY.US,D,19980623,000000,35.7948,36.4447,35.6565,36.3153,348532.50234622,0
+AVY.US,D,19980624,000000,36.2659,36.3498,36.01,36.3498,202819.02946545,0
+AVY.US,D,19980625,000000,37.2181,37.2181,36.5701,36.7953,438985.99507177,0
+AVY.US,D,19980626,000000,36.7953,37.2181,36.6571,36.739,250997.3820158,0
+AVY.US,D,19980629,000000,36.8733,37.3514,36.5257,36.5257,268454.93547095,0
+AVY.US,D,19980630,000000,36.4891,37.2181,36.4891,37.2181,165930.78571422,0
+AVY.US,D,19980701,000000,37.2181,38.0883,36.8733,38.0883,345778.81727327,0
+AVY.US,D,19980702,000000,37.951,37.951,37.5638,37.9125,145844.07044491,0
+AVY.US,D,19980706,000000,38.0044,38.5219,38.0044,38.3471,226450.10188197,0
+AVY.US,D,19980707,000000,38.3945,39.1235,38.2196,38.9111,424014.857256,0
+AVY.US,D,19980708,000000,38.6978,39.2983,38.5219,39.2519,253363.32393325,0
+AVY.US,D,19980709,000000,39.2519,40.2041,38.6978,40.2041,362843.56565186,0
+AVY.US,D,19980710,000000,40.1221,40.4243,39.6854,40.2515,869303.95646903,0
+AVY.US,D,19980713,000000,40.2515,40.2998,39.9907,39.9907,359166.58617208,0
+AVY.US,D,19980714,000000,40.1221,40.8165,40.0292,40.7227,160419.36603143,0
+AVY.US,D,19980715,000000,40.8165,40.8165,39.8179,40.0292,250078.13714584,0
+AVY.US,D,19980716,000000,40.1587,40.1587,39.641,39.9473,226711.29701022,0
+AVY.US,D,19980717,000000,39.8545,39.9107,39.2983,39.4278,236556.73353025,0
+AVY.US,D,19980720,000000,39.2519,40.2515,39.2519,39.9473,249815.92963339,0
+AVY.US,D,19980721,000000,40.2515,41.3697,40.1587,40.9005,388836.53044897,0
+AVY.US,D,19980722,000000,40.9419,41.51,40.8165,41.0654,256383.26605554,0
+AVY.US,D,19980723,000000,41.028,41.7628,40.3799,40.6842,333306.24370752,0
+AVY.US,D,19980724,000000,40.7691,41.4636,40.7691,41.1218,350502.60203445,0
+AVY.US,D,19980727,000000,41.1218,42.2023,40.8165,42.064,422965.01482193,0
+AVY.US,D,19980728,000000,42.064,42.9718,41.5465,41.6384,621318.41750178,0
+AVY.US,D,19980729,000000,41.4636,41.6788,41.1602,41.51,236556.73353025,0
+AVY.US,D,19980730,000000,41.3697,41.8132,41.2946,41.5465,328976.27640715,0
+AVY.US,D,19980731,000000,41.5465,41.5919,39.7725,39.7725,364287.22554673,0
+AVY.US,D,19980803,000000,39.6046,39.641,39.1235,39.5591,255333.42362147,0
+AVY.US,D,19980804,000000,39.732,40.0292,38.2997,38.3471,266622.52003638,0
+AVY.US,D,19980805,000000,38.3471,39.4672,38.2997,38.9961,375181.49211661,0
+AVY.US,D,19980806,000000,38.8183,39.1235,38.4291,39.1235,275411.02743282,0
+AVY.US,D,19980807,000000,38.9486,39.4672,38.7807,39.2519,470359.78198755,0
+AVY.US,D,19980810,000000,39.2174,39.732,39.1235,39.5591,127599.89445235,0
+AVY.US,D,19980811,000000,39.5591,39.6046,38.9961,39.5107,347223.48955236,0
+AVY.US,D,19980812,000000,39.5107,40.8165,39.4672,40.2515,450271.0419498,0
+AVY.US,D,19980813,000000,40.1587,40.3799,38.9961,38.9961,237347.40560451,0
+AVY.US,D,19980814,000000,38.8657,38.9961,37.395,37.8286,274495.83209976,0
+AVY.US,D,19980817,000000,38.1703,39.1235,38.0044,39.0386,258219.73102699,0
+AVY.US,D,19980818,000000,39.2174,39.641,39.163,39.5591,359823.62352957,0
+AVY.US,D,19980819,000000,39.4672,39.8179,39.2174,39.5107,495299.86719794,0
+AVY.US,D,19980820,000000,39.641,40.5103,39.5107,40.2515,355099.83876838,0
+AVY.US,D,19980821,000000,40.2041,40.5103,39.9107,39.9907,540327.68006188,0
+AVY.US,D,19980824,000000,40.2515,40.7691,40.1587,40.6842,251262.6266809,0
+AVY.US,D,19980825,000000,41.2946,41.51,40.7227,40.7691,235643.56296562,0
+AVY.US,D,19980826,000000,40.8531,41.6788,40.5498,40.6408,463796.49510226,0
+AVY.US,D,19980827,000000,40.6842,40.8165,38.1249,38.5219,448172.36946589,0
+AVY.US,D,19980828,000000,38.6078,39.086,38.3471,38.6078,597692.40700635,0
+AVY.US,D,19980831,000000,39.1847,39.1847,37.3189,37.3189,262806.84391874,0
+AVY.US,D,19980901,000000,36.1484,36.4516,34.5856,34.5856,534291.84535417,0
+AVY.US,D,19980902,000000,34.15,34.7131,32.6694,33.4043,814298.0847525,0
+AVY.US,D,19980903,000000,32.5341,33.8844,32.4946,33.671,767302.19696877,0
+AVY.US,D,19980904,000000,33.7076,33.8439,32.2417,32.7129,356281.29115079,0
+AVY.US,D,19980908,000000,33.1909,34.1867,33.0171,33.8844,508951.86837765,0
+AVY.US,D,19980909,000000,33.8844,34.7517,33.8439,34.1036,242070.17798148,0
+AVY.US,D,19980910,000000,33.7964,33.7964,32.8848,33.0171,352213.53136287,0
+AVY.US,D,19980911,000000,32.8374,33.7076,32.5341,33.4537,361400.9181412,0
+AVY.US,D,19980914,000000,33.6305,34.8889,33.4942,34.0553,383585.29351022,0
+AVY.US,D,19980915,000000,34.1867,34.6223,34.15,34.4079,594678.53918937,0
+AVY.US,D,19980916,000000,34.5382,35.6208,34.4484,35.4549,372298.22186375,0
+AVY.US,D,19980917,000000,35.2791,35.4895,34.4484,35.0174,359166.58617208,0
+AVY.US,D,19980918,000000,35.1033,35.4065,34.7517,35.0174,318077.96030038,0
+AVY.US,D,19980921,000000,34.8425,35.2337,34.5382,35.0174,161472.24561816,0
+AVY.US,D,19980922,000000,35.1398,36.099,35.1033,35.7562,272397.15961584,0
+AVY.US,D,19980923,000000,35.7948,36.7549,35.6208,36.579,581287.73313789,0
+AVY.US,D,19980924,000000,36.7549,37.3573,35.7107,35.9726,244038.25290127,0
+AVY.US,D,19980925,000000,35.7948,36.6264,35.2791,36.0614,216605.67774615,0
+AVY.US,D,19980928,000000,36.2362,36.7065,34.4079,34.4998,908812.25057642,0
+AVY.US,D,19980929,000000,33.3678,33.3678,29.1914,30.0182,1278487.3849314,0
+AVY.US,D,19980930,000000,29.8445,31.3675,29.8445,30.3719,1107567.5697909,0
+AVY.US,D,19981001,000000,29.9313,30.4449,28.8487,29.0611,776233.45053996,0
+AVY.US,D,19981002,000000,29.2359,29.9748,27.8067,28.6295,581942.74572694,0
+AVY.US,D,19981005,000000,28.8023,28.9405,28.0191,28.8023,556078.35372551,0
+AVY.US,D,19981006,000000,29.1086,29.3664,28.591,28.9782,515909.98510797,0
+AVY.US,D,19981007,000000,28.9782,30.1516,28.9782,29.2359,616730.29222581,0
+AVY.US,D,19981008,000000,29.0611,29.4928,28.8487,29.2804,545444.26989964,0
+AVY.US,D,19981009,000000,29.4128,30.8549,29.4128,30.5033,414696.87291354,0
+AVY.US,D,19981012,000000,30.5804,32.1893,30.5033,31.9721,385818.61309513,0
+AVY.US,D,19981013,000000,32.0659,32.8007,31.8406,32.8007,544001.622389,0
+AVY.US,D,19981014,000000,32.5341,32.8007,31.324,31.3675,659917.59058143,0
+AVY.US,D,19981015,000000,31.2392,32.1084,30.9724,31.886,367831.58269394,0
+AVY.US,D,19981016,000000,32.0165,32.0165,31.324,31.324,387258.22345312,0
+AVY.US,D,19981019,000000,31.2776,31.8032,31.1482,31.1482,323855.6370325,0
+AVY.US,D,19981020,000000,31.2392,31.491,27.4155,29.154,2900523.3047037,0
+AVY.US,D,19981021,000000,29.1086,29.3664,28.4151,28.9405,1188695.9914844,0
+AVY.US,D,19981022,000000,29.0206,29.1914,28.8023,29.1086,507111.35386934,0
+AVY.US,D,19981023,000000,29.154,29.154,27.8421,28.4575,571049.49154127,0
+AVY.US,D,19981026,000000,28.4991,29.1914,28.4151,29.1914,440431.67973507,0
+AVY.US,D,19981027,000000,29.4928,30.8549,29.3268,30.2336,622110.10196026,0
+AVY.US,D,19981028,000000,30.3265,30.3265,28.5406,28.6729,553977.65647316,0
+AVY.US,D,19981029,000000,28.7084,28.7648,27.7187,28.4151,492935.95004892,0
+AVY.US,D,19981030,000000,29.1914,29.3268,28.8023,28.8023,741311.25694009,0
+AVY.US,D,19981102,000000,28.9782,30.5804,28.9782,30.0587,1161522.5866891,0
+AVY.US,D,19981103,000000,30.2336,31.5433,30.2336,31.2776,452244.17879068,0
+AVY.US,D,19981104,000000,31.4534,31.9315,31.41,31.7182,250865.77206745,0
+AVY.US,D,19981105,000000,31.7182,31.8032,31.324,31.7577,623819.00652023,0
+AVY.US,D,19981106,000000,31.7182,32.4501,31.5433,31.6698,371110.69517603,0
+AVY.US,D,19981109,000000,31.7577,31.7577,30.9724,31.0633,238135.04052611,0
+AVY.US,D,19981110,000000,31.0633,31.0633,29.7555,29.8078,530090.45084948,0
+AVY.US,D,19981111,000000,30.2336,30.2336,29.0611,29.3664,847120.59348423,0
+AVY.US,D,19981112,000000,29.4128,30.1516,29.4128,29.9748,374790.71180846,0
+AVY.US,D,19981113,000000,30.5804,31.8032,30.5417,31.41,636682.36039413,0
+AVY.US,D,19981116,000000,31.2776,32.1439,31.2776,31.6698,396061.91661284,0
+AVY.US,D,19981117,000000,31.491,32.4146,31.4534,32.1439,413514.40814691,0
+AVY.US,D,19981118,000000,31.886,32.2752,31.886,32.0659,354054.0458712,0
+AVY.US,D,19981119,000000,32.4146,32.5915,32.1084,32.1893,315322.25045899,0
+AVY.US,D,19981120,000000,32.5915,32.6249,31.9721,32.1893,341971.24022937,0
+AVY.US,D,19981123,000000,32.1893,33.7076,32.0659,33.7076,378860.49636481,0
+AVY.US,D,19981124,000000,33.7076,34.0553,33.0171,33.3174,430318.97378147,0
+AVY.US,D,19981125,000000,33.2276,33.3174,32.7573,33.3174,373346.03952937,0
+AVY.US,D,19981127,000000,33.3174,33.4537,33.2276,33.4043,135608.86600095,0
+AVY.US,D,19981130,000000,33.3588,33.7076,32.6181,33.4853,368751.83994809,0
+AVY.US,D,19981201,000000,33.2216,33.3114,32.7939,33.3114,336328.21059826,0
+AVY.US,D,19981202,000000,33.3588,33.3974,31.9553,32.1301,329370.09386794,0
+AVY.US,D,19981203,000000,31.9553,32.1301,31.004,31.1808,243250.61797966,0
+AVY.US,D,19981204,000000,31.4406,31.567,30.9112,31.0416,464190.31256307,0
+AVY.US,D,19981207,000000,30.8687,31.9553,30.8687,31.7873,561203.04263702,0
+AVY.US,D,19981208,000000,31.6124,31.7419,31.4406,31.567,228287.57923763,0
+AVY.US,D,19981209,000000,31.4752,32.0007,31.3517,31.8733,243645.44782467,0
+AVY.US,D,19981210,000000,31.8249,31.8733,30.2573,30.9487,374790.71180846,0
+AVY.US,D,19981211,000000,31.088,31.1808,30.6929,31.0416,327138.79905148,0
+AVY.US,D,19981214,000000,30.7739,31.0416,30.036,30.7354,381484.59625786,0
+AVY.US,D,19981215,000000,30.9112,31.0416,30.606,30.9112,495169.26963383,0
+AVY.US,D,19981216,000000,30.8292,30.8292,29.8237,30.1279,872584.08133533,0
+AVY.US,D,19981217,000000,30.2109,30.2109,29.5165,29.6864,405113.64390597,0
+AVY.US,D,19981218,000000,29.2586,29.3811,28.9081,28.9919,947410.41127185,0
+AVY.US,D,19981221,000000,28.9919,30.526,28.8191,30.2109,497275.02880727,0
+AVY.US,D,19981222,000000,30.1743,31.1255,30.0814,30.4302,319125.77796602,0
+AVY.US,D,19981223,000000,30.606,31.088,30.4302,30.9487,210435.19593745,0
+AVY.US,D,19981224,000000,31.4406,31.654,30.9487,31.088,133504.11921172,0
+AVY.US,D,19981228,000000,31.0416,31.2165,30.9487,31.2165,221067.25499487,0
+AVY.US,D,19981229,000000,31.1255,31.9553,30.8292,31.9553,266487.87293539,0
+AVY.US,D,19981230,000000,31.7034,32.1301,31.4406,32.0945,291429.98291422,0
+AVY.US,D,19981231,000000,31.9167,31.9167,31.3517,31.4752,367831.58269394,0
+AVY.US,D,19990104,000000,31.6124,32.4797,30.9487,31.3932,242070.17798148,0
+AVY.US,D,19990105,000000,30.7739,31.2609,29.3811,29.8237,1032343.3728566,0
+AVY.US,D,19990106,000000,30.7354,30.9112,30.036,30.5624,1489972.4233029,0
+AVY.US,D,19990107,000000,30.3886,30.5624,29.6013,30.1279,481778.46358236,0
+AVY.US,D,19990108,000000,30.3886,30.4302,29.9985,30.3028,395270.23215436,0
+AVY.US,D,19990111,000000,30.3886,30.606,30.036,30.1743,369016.07222899,0
+AVY.US,D,19990112,000000,30.0814,30.3886,29.5165,29.6013,217390.2755151,0
+AVY.US,D,19990113,000000,29.6013,29.7792,28.4221,28.4221,434912.16097854,0
+AVY.US,D,19990114,000000,28.5988,28.9919,27.939,28.9919,514204.11770064,0
+AVY.US,D,19990115,000000,29.3436,29.6468,29.0839,29.2054,776233.45053996,0
+AVY.US,D,19990119,000000,28.2947,29.1233,28.2947,28.4675,595855.9420349,0
+AVY.US,D,19990120,000000,28.6413,28.9485,28.2056,28.2056,434651.97823451,0
+AVY.US,D,19990121,000000,27.6822,28.0783,27.5528,28.0783,716103.90229614,0
+AVY.US,D,19990122,000000,27.9035,28.4221,27.5084,27.7661,556864.97626289,0
+AVY.US,D,19990125,000000,27.7661,28.5988,27.5528,28.4221,488213.17767195,0
+AVY.US,D,19990126,000000,28.6413,30.1279,28.256,30.0814,1685307.9086288,0
+AVY.US,D,19990127,000000,32.4797,34.9274,32.1301,33.5327,1983033.9089948,0
+AVY.US,D,19990128,000000,33.5327,34.4009,33.5327,34.0138,523918.95665655,0
+AVY.US,D,19990129,000000,34.1867,34.7981,34.0553,34.5382,624343.42154517,0
+AVY.US,D,19990201,000000,34.7131,34.7517,34.15,34.4009,544001.622389,0
+AVY.US,D,19990202,000000,34.319,34.319,33.3974,34.0138,570392.45418379,0
+AVY.US,D,19990203,000000,33.9238,34.7517,33.9238,34.7517,581676.4886776,0
+AVY.US,D,19990204,000000,34.6657,35.5419,34.6657,35.0647,667665.36700178,0
+AVY.US,D,19990205,000000,35.1922,36.8437,35.1922,36.3301,1381012.5470723,0
+AVY.US,D,19990208,000000,37.0215,37.6833,36.016,36.2432,607539.86829482,0
+AVY.US,D,19990209,000000,36.1048,36.1562,35.6643,35.9301,466815.42484033,0
+AVY.US,D,19990210,000000,36.0684,36.6344,35.8421,35.9813,518273.90225699,0
+AVY.US,D,19990211,000000,35.8421,35.9813,35.2791,35.4065,300224.56461598,0
+AVY.US,D,19990212,000000,35.2791,36.1938,34.4918,35.9301,583909.80826251,0
+AVY.US,D,19990216,000000,36.1048,36.8122,35.9301,36.4594,741440.84211999,0
+AVY.US,D,19990217,000000,36.4594,36.9385,36.1048,36.8901,804713.8433607,0
+AVY.US,D,19990218,000000,36.8901,36.8901,36.1562,36.6344,452244.17879068,0
+AVY.US,D,19990219,000000,36.8122,36.8437,36.5405,36.6344,428353.93601435,0
+AVY.US,D,19990222,000000,36.5859,38.1604,36.5859,38.1604,579445.19386113,0
+AVY.US,D,19990223,000000,38.2039,38.2039,37.2912,37.7683,545444.26989964,0
+AVY.US,D,19990224,000000,37.8986,38.4222,37.1578,37.4621,289589.4684059,0
+AVY.US,D,19990225,000000,37.2912,37.2912,36.5859,36.9385,291689.15327404,0
+AVY.US,D,19990226,000000,36.9385,37.5095,36.5039,37.5095,227892.74939262,0
+AVY.US,D,19990301,000000,37.3653,37.3653,36.7549,37.3653,306262.42409212,0
+AVY.US,D,19990302,000000,37.1865,37.1865,36.9761,37.0571,430318.97378147,0
+AVY.US,D,19990303,000000,37.3268,37.8039,36.4891,36.9317,322019.17206106,0
+AVY.US,D,19990304,000000,36.8813,37.1055,36.0525,36.1868,263597.515993,0
+AVY.US,D,19990305,000000,36.3153,36.7065,35.9636,36.6639,492017.7175632,0
+AVY.US,D,19990308,000000,36.5326,36.6264,35.5665,36.2264,360352.08809136,0
+AVY.US,D,19990309,000000,36.3153,36.3567,35.7888,36.1868,228028.40887783,0
+AVY.US,D,19990310,000000,36.1394,37.5865,35.8787,37.4531,359823.62352957,0
+AVY.US,D,19990311,000000,37.8513,39.567,37.7159,39.4278,643900.65986846,0
+AVY.US,D,19990312,000000,39.0306,39.0306,37.8908,38.1091,502390.60626081,0
+AVY.US,D,19990315,000000,37.9342,38.6829,37.5411,38.2039,448830.41920759,0
+AVY.US,D,19990316,000000,38.285,38.5091,38.0675,38.5091,474427.54177547,0
+AVY.US,D,19990317,000000,38.5911,38.5911,38.0281,38.2039,439766.54330384,0
+AVY.US,D,19990318,000000,38.285,39.0306,38.1545,38.9418,316634.30040552,0
+AVY.US,D,19990319,000000,39.2914,39.2914,38.1545,38.1545,298651.31954121,0
+AVY.US,D,19990322,000000,38.1545,38.2039,37.3268,37.5015,254539.71439456,0
+AVY.US,D,19990323,000000,37.5411,38.3324,36.4891,37.8039,360745.90555216,0
+AVY.US,D,19990324,000000,37.8039,39.4278,37.7623,38.9882,387258.22345312,0
+AVY.US,D,19990325,000000,38.9882,39.648,38.8588,39.3823,650598.59385474,0
+AVY.US,D,19990326,000000,39.3823,40.1745,38.9418,39.7814,632616.62537465,0
+AVY.US,D,19990329,000000,39.9542,40.7394,39.9176,40.5657,346829.67209155,0
+AVY.US,D,19990330,000000,40.5657,41.4022,39.9542,41.4022,637469.99531573,0
+AVY.US,D,19990331,000000,41.4022,41.671,39.9176,40.3482,369016.07222899,0
+AVY.US,D,19990401,000000,40.5251,40.7394,40.0935,40.6565,327004.15195049,0
+AVY.US,D,19990405,000000,40.5251,40.7394,39.9977,40.699,332260.45081032,0
+AVY.US,D,19990406,000000,40.699,40.7918,39.2914,39.7378,276334.32183965,0
+AVY.US,D,19990407,000000,39.7378,40.1745,38.9418,39.7814,356940.35327671,0
+AVY.US,D,19990408,000000,39.9542,40.1745,39.7378,39.9977,454339.81412193,0
+AVY.US,D,19990409,000000,39.9977,40.5251,39.3823,40.4392,229994.45902919,0
+AVY.US,D,19990412,000000,40.4392,41.1791,40.3088,41.0053,272788.95230821,0
+AVY.US,D,19990413,000000,40.9666,41.1435,40.3869,41.1435,332516.58401748,0
+AVY.US,D,19990414,000000,41.1435,43.4193,41.1435,43.1151,879544.22283408,0
+AVY.US,D,19990415,000000,43.1546,45.0432,43.1546,44.2026,758374.99293447,0
+AVY.US,D,19990416,000000,44.3794,44.3794,42.8928,43.9922,316634.30040552,0
+AVY.US,D,19990419,000000,43.9004,46.6671,43.9004,46.0457,713217.59489063,0
+AVY.US,D,19990420,000000,44.9888,45.3475,43.4687,45.2555,674884.67886032,0
+AVY.US,D,19990421,000000,45.1716,45.1716,43.9922,44.3794,224218.8070655,0
+AVY.US,D,19990422,000000,44.252,44.252,42.6262,43.1546,328189.65386976,0
+AVY.US,D,19990423,000000,43.1546,43.3294,42.3239,42.8039,292086.00788749,0
+AVY.US,D,19990426,000000,42.8039,42.8039,41.3163,41.3548,332916.47578359,0
+AVY.US,D,19990427,000000,41.3548,43.3294,39.9977,42.8928,893456.40675782,0
+AVY.US,D,19990428,000000,43.4193,45.3011,43.3294,44.9523,596250.77187991,0
+AVY.US,D,19990429,000000,45.0836,48.4155,45.0836,47.0987,1219806.5585034,0
+AVY.US,D,19990430,000000,47.1915,48.8501,47.1461,47.8909,909081.54477841,0
+AVY.US,D,19990503,000000,47.3663,48.6377,47.2281,48.4638,636025.32303666,0
+AVY.US,D,19990504,000000,48.3719,48.6377,47.3663,47.718,1001624.5985299,0
+AVY.US,D,19990505,000000,47.6716,48.5034,47.6716,48.5034,390541.38547209,0
+AVY.US,D,19990506,000000,48.1022,48.767,47.4504,48.3274,450010.85920577,0
+AVY.US,D,19990507,000000,48.3274,48.5902,47.4938,48.0638,347614.2698605,0
+AVY.US,D,19990510,000000,47.6232,48.2426,45.4403,46.7025,456967.96355186,0
+AVY.US,D,19990511,000000,46.8784,46.9694,45.7444,46.6671,386606.24801672,0
+AVY.US,D,19990512,000000,46.6207,46.6207,45.219,45.5232,276462.89463534,0
+AVY.US,D,19990513,000000,45.4748,45.6516,44.8664,45.2555,250472.96699086,0
+AVY.US,D,19990514,000000,44.647,45.219,44.4732,44.5542,268851.79008441,0
+AVY.US,D,19990517,000000,44.3794,44.5167,43.1151,43.6435,386606.24801672,0
+AVY.US,D,19990518,000000,43.5921,44.6036,42.5441,43.0686,421262.18456726,0
+AVY.US,D,19990519,000000,43.5052,44.165,43.4687,43.9004,482042.69586325,0
+AVY.US,D,19990520,000000,44.0307,44.5167,43.0686,43.1151,301933.46917596,0
+AVY.US,D,19990521,000000,43.1546,44.1216,42.3703,42.8928,491493.30253828,0
+AVY.US,D,19990524,000000,42.8928,44.6036,42.8928,44.252,665171.86467284,0
+AVY.US,D,19990525,000000,44.252,44.7765,43.3758,43.7256,470359.78198755,0
+AVY.US,D,19990526,000000,43.767,44.8229,42.9787,44.647,487815.31067428,0
+AVY.US,D,19990527,000000,44.4732,44.4732,42.1036,42.5915,317689.20476067,0
+AVY.US,D,19990528,000000,42.401,42.4454,41.6956,42.1865,264389.20045147,0
+AVY.US,D,19990601,000000,42.1865,42.1865,40.8619,41.8744,471804.45426662,0
+AVY.US,D,19990602,000000,42.1865,42.3061,41.6077,42.1352,397763.73448329,0
+AVY.US,D,19990603,000000,42.3061,43.8578,42.3061,43.6801,352213.53136287,0
+AVY.US,D,19990604,000000,43.5921,44.6036,43.5921,44.2994,408396.80592493,0
+AVY.US,D,19990607,000000,44.6934,45.3475,44.1216,45.3088,230385.23933733,0
+AVY.US,D,19990608,000000,45.1241,48.5201,45.1241,46.4971,1322593.9281569,0
+AVY.US,D,19990609,000000,46.4527,46.8033,44.7765,45.219,553192.04631998,0
+AVY.US,D,19990610,000000,45.1241,45.5232,44.738,45.3475,204922.76387044,0
+AVY.US,D,19990611,000000,45.5232,45.5756,43.5921,43.9922,302327.28663677,0
+AVY.US,D,19990614,000000,43.9922,45.0047,43.767,44.7765,192449.17792048,0
+AVY.US,D,19990615,000000,45.0047,45.6141,43.8094,44.0307,314272.40802493,0
+AVY.US,D,19990616,000000,44.3794,44.4278,43.8094,44.3794,178928.7866891,0
+AVY.US,D,19990617,000000,43.9922,44.4278,43.6801,44.4278,136003.69584596,0
+AVY.US,D,19990618,000000,44.1216,44.5167,43.2425,44.4278,483088.48876045,0
+AVY.US,D,19990621,000000,44.4278,44.4732,43.9004,44.0307,171837.03524203,0
+AVY.US,D,19990622,000000,44.2026,44.4732,43.9448,44.165,214895.76080196,0
+AVY.US,D,19990623,000000,44.2026,44.4278,43.1072,44.3794,205971.59392029,0
+AVY.US,D,19990624,000000,44.4278,44.4278,42.9718,43.6346,275283.46702135,0
+AVY.US,D,19990625,000000,43.6801,44.3794,43.0628,43.0628,170922.85229317,0
+AVY.US,D,19990628,000000,43.1922,44.2994,42.8869,42.9718,211485.03837152,0
+AVY.US,D,19990629,000000,42.9718,43.0628,42.1865,42.9303,360745.90555216,0
+AVY.US,D,19990630,000000,42.9303,42.9718,42.1352,42.5352,504754.52340983,0
+AVY.US,D,19990701,000000,42.714,43.0628,42.3061,42.9718,318609.46201484,0
+AVY.US,D,19990702,000000,43.5052,43.8578,43.4193,43.5428,221332.49965998,0
+AVY.US,D,19990706,000000,43.6801,43.8578,43.1546,43.6346,190350.50543657,0
+AVY.US,D,19990707,000000,43.9922,44.2994,43.6346,43.8578,241023.37270006,0
+AVY.US,D,19990708,000000,43.7186,44.5167,43.3294,43.9004,292086.00788749,0
+AVY.US,D,19990709,000000,43.7186,44.655,43.7186,44.4278,298651.31954121,0
+AVY.US,D,19990712,000000,44.4732,44.5167,44.252,44.4278,369409.8896898,0
+AVY.US,D,19990713,000000,44.252,44.4278,43.9922,44.3794,246137.9377694,0
+AVY.US,D,19990714,000000,44.3794,45.0432,44.3794,44.8308,172104.30467558,0
+AVY.US,D,19990715,000000,44.6934,44.8308,43.6801,43.9922,257034.22910771,0
+AVY.US,D,19990716,000000,44.0752,44.3379,43.5428,44.2994,120248.97264546,0
+AVY.US,D,19990719,000000,44.2994,44.6036,43.6346,44.2994,235112.06125117,0
+AVY.US,D,19990720,000000,44.2026,44.2026,43.2425,43.4598,513023.67770245,0
+AVY.US,D,19990721,000000,43.6346,44.4732,43.5428,44.165,347093.90437245,0
+AVY.US,D,19990722,000000,44.4278,45.4837,44.252,45.0432,446727.6971868,0
+AVY.US,D,19990723,000000,45.0906,45.1241,44.2026,44.4732,248373.28212274,0
+AVY.US,D,19990726,000000,44.655,44.7765,44.0307,44.3794,177220.89451335,0
+AVY.US,D,19990727,000000,44.3794,44.738,43.6346,44.6036,435829.38108004,0
+AVY.US,D,19990728,000000,44.2026,44.2026,43.3294,43.8094,257563.70605373,0
+AVY.US,D,19990729,000000,42.9303,43.8578,42.5836,43.3294,313877.57817991,0
+AVY.US,D,19990730,000000,43.5052,43.8094,42.796,43.2425,384635.13594428,0
+AVY.US,D,19990802,000000,43.284,43.9004,43.0628,43.4193,424014.857256,0
+AVY.US,D,19990803,000000,43.6801,43.9448,43.5921,43.8578,310334.23341691,0
+AVY.US,D,19990804,000000,43.6801,44.165,43.5428,43.8578,636682.36039413,0
+AVY.US,D,19990805,000000,43.8578,43.8578,43.4598,43.7186,342759.8875352,0
+AVY.US,D,19990806,000000,43.6801,43.767,42.2685,42.4454,305211.56927384,0
+AVY.US,D,19990809,000000,42.7555,42.9303,42.3061,42.401,195338.52247864,0
+AVY.US,D,19990810,000000,42.2685,42.2685,40.6408,40.9499,413256.25017133,0
+AVY.US,D,19990811,000000,40.9499,40.9499,40.5992,40.8619,580236.87831961,0
+AVY.US,D,19990812,000000,40.8165,40.8165,39.8485,39.8485,332656.29303957,0
+AVY.US,D,19990813,000000,39.8939,40.2911,39.2321,39.8031,780036.97804697,0
+AVY.US,D,19990816,000000,40.0204,40.5992,40.0204,40.4243,744196.55196138,0
+AVY.US,D,19990817,000000,40.3729,41.6956,40.3729,41.1297,517351.6202344,0
+AVY.US,D,19990818,000000,41.2097,41.2097,40.5498,40.5992,216208.82313269,0
+AVY.US,D,19990819,000000,40.5498,40.8165,39.8939,40.3345,406297.12105681,0
+AVY.US,D,19990820,000000,40.4243,41.0813,40.1982,40.6408,247587.67196957,0
+AVY.US,D,19990823,000000,40.5498,40.8619,40.1517,40.4243,415614.09301504,0
+AVY.US,D,19990824,000000,40.3729,40.5498,39.2321,40.0204,407741.79333588,0
+AVY.US,D,19990825,000000,40.1982,40.2911,39.4041,39.4969,451455.53148485,0
+AVY.US,D,19990826,000000,39.5906,39.975,39.1936,39.7181,340920.3854111,0
+AVY.US,D,19990827,000000,39.6273,39.7635,39.0159,39.0159,199930.69729149,0
+AVY.US,D,19990830,000000,39.0939,39.4889,37.9421,38.034,492935.95004892,0
+AVY.US,D,19990831,000000,38.1249,40.0707,37.8127,38.8261,689454.91252576,0
+AVY.US,D,19990901,000000,38.8736,39.975,38.8736,39.5829,593622.62244999,0
+AVY.US,D,19990902,000000,39.3606,39.4445,38.4745,39.0464,318341.18019707,0
+AVY.US,D,19990903,000000,39.1304,41.0813,39.1304,40.3285,462741.59074711,0
+AVY.US,D,19990907,000000,40.3285,40.9963,40.0707,40.6842,263730.13832557,0
+AVY.US,D,19990908,000000,40.0707,40.3729,39.2677,39.9325,504357.66879637,0
+AVY.US,D,19990909,000000,40.1153,40.2456,39.6273,39.8396,186803.1111367,0
+AVY.US,D,19990910,000000,39.9325,41.6631,39.4445,40.9499,342759.8875352,0
+AVY.US,D,19990913,000000,40.8165,41.5208,40.6408,41.1741,323724.02708417,0
+AVY.US,D,19990914,000000,41.0347,41.0347,39.7547,39.7547,255726.22869806,0
+AVY.US,D,19990915,000000,39.6647,40.5992,39.1847,39.1847,307313.2789104,0
+AVY.US,D,19990916,000000,39.4889,39.6273,38.8736,39.4445,238525.82083425,0
+AVY.US,D,19990917,000000,39.8031,39.8396,39.4445,39.4889,409575.22115468,0
+AVY.US,D,19990920,000000,39.4889,39.7547,39.0109,39.1847,232619.57130646,0
+AVY.US,D,19990921,000000,39.2321,39.2321,38.0765,38.3876,556735.39108298,0
+AVY.US,D,19990922,000000,38.2997,38.4291,37.7683,37.9886,294973.32767721,0
+AVY.US,D,19990923,000000,37.9886,37.9886,37.1865,37.3653,364287.22554673,0
+AVY.US,D,19990924,000000,37.4531,38.1249,37.2329,37.9886,412074.79778891,0
+AVY.US,D,19990927,000000,38.2109,38.3876,37.6744,37.6744,543344.58503152,0
+AVY.US,D,19990928,000000,37.7248,38.2109,37.1055,37.4167,1174913.3927406,0
+AVY.US,D,19990929,000000,37.5015,37.5015,36.4447,37.0571,327923.39682042,0
+AVY.US,D,19990930,000000,37.1055,37.4167,36.5701,37.3268,594017.45229502,0
+AVY.US,D,19991001,000000,36.7065,36.9317,36.3963,36.9317,362058.9678829,0
+AVY.US,D,19991004,000000,37.6369,38.034,37.3653,37.4167,559361.51574447,0
+AVY.US,D,19991005,000000,37.4167,38.2997,37.3653,37.9886,486506.29788041,0
+AVY.US,D,19991006,000000,38.0765,38.2109,37.5015,37.8127,443053.75485968,0
+AVY.US,D,19991007,000000,37.8513,38.6978,37.6369,38.6524,819285.08941035,0
+AVY.US,D,19991008,000000,38.6524,39.4445,38.6524,38.8736,777019.06069313,0
+AVY.US,D,19991011,000000,38.7807,39.0464,38.6524,38.7353,572490.11428348,0
+AVY.US,D,19991012,000000,38.5585,38.5585,38.0765,38.2109,341713.08225378,0
+AVY.US,D,19991013,000000,38.2109,38.3391,37.8513,37.8513,416797.57016588,0
+AVY.US,D,19991014,000000,37.8986,38.034,37.4167,37.8513,476132.39679857,0
+AVY.US,D,19991015,000000,37.8513,37.8513,36.6571,36.6571,332260.45081032,0
+AVY.US,D,19991018,000000,36.5326,38.034,36.5326,37.7683,366783.76502831,0
+AVY.US,D,19991019,000000,37.9421,38.8736,37.8986,38.2483,399996.04168398,0
+AVY.US,D,19991020,000000,39.6273,39.6273,39.0464,39.316,448573.27361621,0
+AVY.US,D,19991021,000000,39.316,40.1982,39.1847,39.2321,568420.32972713,0
+AVY.US,D,19991022,000000,39.4445,40.6842,39.4445,40.2911,296945.45213388,0
+AVY.US,D,19991025,000000,40.2911,41.2581,40.2911,40.4185,441217.28988824,0
+AVY.US,D,19991026,000000,40.2456,40.2456,39.2677,39.2677,467468.41266095,0
+AVY.US,D,19991027,000000,39.2677,41.9199,39.2321,41.1297,518796.29251349,0
+AVY.US,D,19991028,000000,43.1625,43.2059,41.7925,41.7925,485453.41829369,0
+AVY.US,D,19991029,000000,41.8813,44.492,41.7025,44.2204,306262.42409212,0
+AVY.US,D,19991101,000000,44.3112,44.3547,43.1151,43.1151,424410.69948523,0
+AVY.US,D,19991102,000000,43.1151,43.8263,42.8039,43.1151,510530.17537352,0
+AVY.US,D,19991103,000000,42.9392,44.1799,42.721,43.6524,229336.40928748,0
+AVY.US,D,19991104,000000,43.9102,44.492,43.1151,43.2513,336587.38095806,0
+AVY.US,D,19991105,000000,43.0775,45.1953,43.0775,44.4406,275940.50437884,0
+AVY.US,D,19991108,000000,44.3547,44.8891,44.1364,44.3961,360745.90555216,0
+AVY.US,D,19991109,000000,44.3547,44.3547,43.3374,43.5546,298257.5020804,0
+AVY.US,D,19991110,000000,43.5112,43.6969,42.8039,43.2513,311383.06346676,0
+AVY.US,D,19991111,000000,43.7837,44.1799,43.4282,44.091,188768.14890384,0
+AVY.US,D,19991112,000000,44.091,44.1799,43.5112,44.1799,183131.19357803,0
+AVY.US,D,19991115,000000,43.9992,44.5315,43.2977,44.3112,162649.64846369,0
+AVY.US,D,19991117,000000,43.6969,43.9605,42.9392,43.8687,499499.23693421,0
+AVY.US,D,19991118,000000,43.9102,44.8446,43.6524,44.7094,323724.02708417,0
+AVY.US,D,19991119,000000,43.9992,43.9992,43.2059,43.6969,348532.50234622,0
+AVY.US,D,19991122,000000,43.601,43.8263,42.9392,42.9392,277248.50478849,0
+AVY.US,D,19991123,000000,42.9017,43.0775,42.5441,42.5915,222509.90250551,0
+AVY.US,D,19991124,000000,42.2774,42.2774,41.7925,42.2774,452635.97148305,0
+AVY.US,D,19991126,000000,42.3703,42.3703,42.1431,42.1945,189560.84574653,0
+AVY.US,D,19991129,000000,42.1105,42.1559,41.8507,41.9347,419029.87736658,0
+AVY.US,D,19991130,000000,41.5751,43.3955,41.5751,42.2073,651519.86349312,0
+AVY.US,D,19991201,000000,42.2073,42.2073,41.4951,41.8003,239184.88296018,0
+AVY.US,D,19991202,000000,41.6216,42.4661,41.6216,42.1559,270952.48733676,0
+AVY.US,D,19991203,000000,42.2073,42.5589,42.072,42.2932,318737.02242631,0
+AVY.US,D,19991206,000000,42.3308,42.3308,41.8003,41.8961,318341.18019707,0
+AVY.US,D,19991207,000000,42.072,42.4237,41.2255,41.7628,343942.35230182,0
+AVY.US,D,19991208,000000,41.6788,42.3308,41.6216,41.7628,203085.28651478,0
+AVY.US,D,19991209,000000,42.0275,42.5145,41.8003,42.2073,379648.13128643,0
+AVY.US,D,19991210,000000,42.383,43.849,42.2468,43.849,405511.51090364,0
+AVY.US,D,19991213,000000,44.0219,44.0219,43.3137,43.7521,484143.39311561,0
+AVY.US,D,19991214,000000,43.6267,44.6934,43.6267,44.5542,413514.40814691,0
+AVY.US,D,19991215,000000,44.5542,46.108,44.5542,45.3562,825194.37609081,0
+AVY.US,D,19991216,000000,45.623,46.3747,45.0511,46.1564,677119.01082944,0
+AVY.US,D,19991217,000000,47.0918,49.0042,46.91,48.2426,854731.69803515,0
+AVY.US,D,19991220,000000,48.1586,49.3973,47.6232,48.201,568027.52465054,0
+AVY.US,D,19991221,000000,48.3354,48.8668,48.2426,48.286,658211.7231741,0
+AVY.US,D,19991222,000000,48.3354,49.0851,48.286,48.8668,371110.69517603,0
+AVY.US,D,19991223,000000,48.8668,49.7114,48.201,48.5902,429663.96119243,0
+AVY.US,D,19991227,000000,48.8668,49.2174,48.4727,49.2174,464582.10525543,0
+AVY.US,D,19991228,000000,49.0416,50.1084,49.0416,49.7963,383194.51320207,0
+AVY.US,D,19991229,000000,49.8408,51.3501,49.8408,51.0844,257824.90118197,0
+AVY.US,D,19991230,000000,50.9076,51.3501,50.8148,51.039,157792.22898573,0
+AVY.US,D,19991231,000000,50.9076,51.8835,50.9076,51.7926,137049.48874314,0
+AVY.US,D,20000103,000000,51.3501,51.4409,50.7277,50.7277,551748.38642513,0
+AVY.US,D,20000104,000000,48.776,50.4226,48.5537,50.0729,845678.9583578,0
+AVY.US,D,20000105,000000,49.8408,52.5088,49.8408,51.7057,632748.23532299,0
+AVY.US,D,20000106,000000,51.1723,53.619,51.0844,53.5301,708231.60261698,0
+AVY.US,D,20000107,000000,53.5301,54.4565,53.0381,53.7039,899888.08369476,0
+AVY.US,D,20000110,000000,53.8906,55.5234,53.7493,55.4404,1162174.5621255,0
+AVY.US,D,20000111,000000,55.2665,55.798,54.6363,55.1263,953584.94261743,0
+AVY.US,D,20000112,000000,54.9485,54.9485,53.9745,54.6363,794608.22409663,0
+AVY.US,D,20000113,000000,54.6363,54.8645,52.8564,54.1978,495565.11186306,0
+AVY.US,D,20000114,000000,54.3737,54.4565,52.7735,54.3737,465370.75256125,0
+AVY.US,D,20000118,000000,53.0875,53.7947,52.0652,53.2604,643640.47712445,0
+AVY.US,D,20000119,000000,51.8835,52.0652,47.7091,48.8214,2140174.1625441,0
+AVY.US,D,20000120,000000,48.5122,48.5122,47.1748,47.2686,1075014.3552611,0
+AVY.US,D,20000121,000000,47.799,49.3973,47.799,49.3973,624605.62905762,0
+AVY.US,D,20000124,000000,49.2174,49.262,47.7091,47.8396,345251.3650957,0
+AVY.US,D,20000125,000000,47.8396,48.5902,47.5254,48.5122,503305.80159388,0
+AVY.US,D,20000126,000000,48.5122,50.2448,47.8396,48.9518,563040.51999268,0
+AVY.US,D,20000127,000000,49.1256,50.153,48.0588,48.6455,386212.43055591,0
+AVY.US,D,20000128,000000,48.6455,48.6455,47.2686,47.2686,348273.33198642,0
+AVY.US,D,20000131,000000,47.2686,48.6929,46.4606,48.1586,401832.50665542,0
+AVY.US,D,20000201,000000,47.799,47.799,46.9941,47.6637,387526.50527088,0
+AVY.US,D,20000202,000000,47.8396,47.885,47.0473,47.3506,344993.20712009,0
+AVY.US,D,20000203,000000,46.9941,48.1586,46.91,46.9526,479809.37627834,0
+AVY.US,D,20000204,000000,46.91,48.286,45.8422,47.7091,556348.66031172,0
+AVY.US,D,20000207,000000,47.7091,47.7091,45.7129,46.7806,383585.29351022,0
+AVY.US,D,20000208,000000,46.596,46.91,45.8422,46.7312,277248.50478849,0
+AVY.US,D,20000209,000000,46.5554,46.5554,45.4916,45.9272,241150.93311153,0
+AVY.US,D,20000210,000000,45.9272,46.2452,45.0511,46.2018,329632.30138041,0
+AVY.US,D,20000211,000000,46.2452,46.7312,44.5167,45.0906,314404.01797328,0
+AVY.US,D,20000214,000000,45.0906,46.91,44.5542,46.6858,359823.62352957,0
+AVY.US,D,20000215,000000,46.596,48.1586,46.108,47.9759,465767.60717471,0
+AVY.US,D,20000216,000000,48.1586,48.1586,45.5756,46.6858,280400.05685912,0
+AVY.US,D,20000217,000000,46.596,47.5808,45.623,47.5808,317554.55765968,0
+AVY.US,D,20000218,000000,47.5254,47.5254,43.9842,44.9602,436096.65051359,0
+AVY.US,D,20000222,000000,44.9602,46.3747,44.9602,45.9826,372425.78227522,0
+AVY.US,D,20000223,000000,45.8422,46.5554,45.0511,45.8422,433207.30595542,0
+AVY.US,D,20000224,000000,45.8422,45.8422,43.276,43.9842,533763.38079237,0
+AVY.US,D,20000225,000000,43.5349,43.6267,42.4237,43.1783,477576.05669343,0
+AVY.US,D,20000228,000000,43.1922,43.4104,42.5224,42.796,507111.35386934,0
+AVY.US,D,20000229,000000,42.8365,43.4104,42.4828,43.3294,519323.74469106,0
+AVY.US,D,20000301,000000,42.9718,42.9718,41.503,41.903,453163.42366063,0
+AVY.US,D,20000302,000000,42.392,43.1922,41.903,42.9303,720569.52908173,0
+AVY.US,D,20000303,000000,44.2668,45.6062,44.0456,45.2487,462345.74851788,0
+AVY.US,D,20000306,000000,45.0748,45.1567,41.6284,41.7193,663991.42467465,0
+AVY.US,D,20000307,000000,41.7688,41.7688,39.4445,39.4889,858148.4947709,0
+AVY.US,D,20000308,000000,39.5364,41.0507,39.1304,40.9666,749973.21630929,0
+AVY.US,D,20000309,000000,41.0507,42.6577,40.7849,42.6122,789752.82938711,0
+AVY.US,D,20000310,000000,42.5224,43.9102,42.4828,43.1922,460646.96780007,0
+AVY.US,D,20000313,000000,43.284,43.284,41.1879,42.0799,631302.55065969,0
+AVY.US,D,20000314,000000,41.903,42.0355,40.1587,41.4566,495824.28222287,0
+AVY.US,D,20000315,000000,41.6284,45.1567,41.6284,44.8446,610164.98057208,0
+AVY.US,D,20000316,000000,44.982,49.9771,44.8446,48.3274,729231.48845092,0
+AVY.US,D,20000317,000000,47.8316,48.0174,45.1567,45.2032,642852.84220284,0
+AVY.US,D,20000320,000000,45.2931,47.7023,45.2931,45.6912,399205.36960972,0
+AVY.US,D,20000321,000000,45.6516,46.0457,43.9992,45.6912,495299.86719794,0
+AVY.US,D,20000322,000000,45.0748,45.1567,43.0173,44.3547,530485.28069449,0
+AVY.US,D,20000323,000000,43.9992,46.186,43.9102,46.0941,583909.80826251,0
+AVY.US,D,20000324,000000,45.6516,45.7831,42.0355,43.284,867594.03952483,0
+AVY.US,D,20000327,000000,42.8365,44.6233,40.6081,41.7193,594280.67219168,0
+AVY.US,D,20000328,000000,41.8063,42.6577,40.8293,41.0053,553847.05890903,0
+AVY.US,D,20000329,000000,41.3627,42.2982,40.8788,42.0799,671340.32171311,0
+AVY.US,D,20000330,000000,42.2537,44.084,41.9881,43.5112,633790.99106752,0
+AVY.US,D,20000331,000000,43.0568,44.7152,43.0568,43.5921,358383.00078736,0
+AVY.US,D,20000403,000000,43.4104,43.5112,41.9426,42.4364,618700.39191404,0
+AVY.US,D,20000404,000000,41.9881,43.6435,41.0053,42.392,501341.77621097,0
+AVY.US,D,20000405,000000,42.2152,43.1922,41.4566,41.6848,273444.97728147,0
+AVY.US,D,20000406,000000,41.5465,41.7193,41.1435,41.503,329370.09386794,0
+AVY.US,D,20000407,000000,40.8788,41.3627,40.1587,41.2344,764413.86479482,0
+AVY.US,D,20000410,000000,41.3233,43.9102,41.1879,42.6577,417849.43736839,0
+AVY.US,D,20000411,000000,42.4828,45.8719,42.4364,45.5143,633400.21075938,0
+AVY.US,D,20000412,000000,45.3305,48.0945,45.0748,47.2607,739077.93735519,0
+AVY.US,D,20000413,000000,47.076,48.5468,46.8469,48.0945,859852.33740978,0
+AVY.US,D,20000414,000000,47.6569,47.6569,43.4104,43.6899,622377.37139381,0
+AVY.US,D,20000417,000000,43.7323,44.7152,42.4828,44.5315,526151.26385725,0
+AVY.US,D,20000418,000000,44.3547,44.7617,42.879,44.2668,545580.94176907,0
+AVY.US,D,20000419,000000,44.084,44.4406,42.879,43.284,342494.64287009,0
+AVY.US,D,20000420,000000,43.2356,44.982,42.2152,44.7152,431763.64606056,0
+AVY.US,D,20000424,000000,44.5315,45.3305,42.5748,43.0568,370457.70735542,0
+AVY.US,D,20000425,000000,43.1072,45.4679,42.2537,45.2931,1147607.3656127,0
+AVY.US,D,20000426,000000,45.1113,46.4072,44.1285,46.186,791194.46451355,0
+AVY.US,D,20000427,000000,44.8446,47.8316,44.8446,46.5436,776358.98618299,0
+AVY.US,D,20000428,000000,45.3305,49.0783,45.3305,46.8469,828475.51334135,0
+AVY.US,D,20000501,000000,46.4893,48.2366,46.4893,46.9022,436096.65051359,0
+AVY.US,D,20000502,000000,47.158,48.0588,46.7185,46.9387,518930.93961448,0
+AVY.US,D,20000503,000000,46.8113,47.6569,46.7185,46.9022,566715.47470402,0
+AVY.US,D,20000504,000000,46.9022,48.2791,46.186,47.7912,376232.34693489,0
+AVY.US,D,20000505,000000,47.6104,48.3274,46.9387,48.0174,317689.20476067,0
+AVY.US,D,20000508,000000,48.0174,48.9518,47.0335,47.2607,472847.21001117,0
+AVY.US,D,20000509,000000,47.2607,47.8316,46.7185,46.8469,500945.93398172,0
+AVY.US,D,20000510,000000,45.6912,47.5649,45.6062,47.2064,617260.78155604,0
+AVY.US,D,20000511,000000,47.0335,48.1922,46.6305,48.0945,545971.72207723,0
+AVY.US,D,20000512,000000,48.0588,48.0588,45.9095,46.7185,413774.59089094,0
+AVY.US,D,20000515,000000,47.2982,48.6298,46.9861,47.48,622110.10196026,0
+AVY.US,D,20000516,000000,47.4327,48.0588,46.4072,47.5649,576948.65437955,0
+AVY.US,D,20000517,000000,47.2982,47.7023,46.7185,47.48,262154.86848235,0
+AVY.US,D,20000518,000000,46.8469,47.1204,45.6912,46.3608,439377.78776413,0
+AVY.US,D,20000519,000000,45.6912,46.0457,45.4313,45.6516,342105.88733038,0
+AVY.US,D,20000522,000000,45.6912,45.8719,44.7992,44.9375,425463.57907195,0
+AVY.US,D,20000523,000000,45.0195,45.1113,43.9102,44.662,422311.01461711,0
+AVY.US,D,20000524,000000,44.8446,46.5436,44.8446,46.186,476132.39679857,0
+AVY.US,D,20000525,000000,46.186,46.186,42.8365,43.9528,512759.44542155,0
+AVY.US,D,20000526,000000,44.1285,45.0195,43.9528,44.7617,315449.81087046,0
+AVY.US,D,20000530,000000,44.7617,46.4072,44.084,45.4679,595721.29493389,0
+AVY.US,D,20000531,000000,45.3779,45.3779,43.5496,43.7323,543344.58503152,0
+AVY.US,D,20000601,000000,44.7152,45.0195,43.3758,44.8446,531665.72069268,0
+AVY.US,D,20000602,000000,45.2931,46.0457,45.2931,45.4679,437666.85843571,0
+AVY.US,D,20000605,000000,45.5677,45.8038,44.9523,45.7514,296025.19487972,0
+AVY.US,D,20000606,000000,45.623,46.024,44.6757,45.3088,276726.114532,0
+AVY.US,D,20000607,000000,45.3939,46.2018,45.3088,45.5677,317295.38729987,0
+AVY.US,D,20000608,000000,45.3939,45.3939,44.492,44.9888,210038.34132399,0
+AVY.US,D,20000609,000000,45.1716,45.5677,44.4565,45.3088,198092.20755161,0
+AVY.US,D,20000612,000000,45.3475,46.1564,44.8525,45.1716,172760.32964884,0
+AVY.US,D,20000613,000000,45.2101,45.6675,45.1716,45.2634,200460.1742375,0
+AVY.US,D,20000614,000000,45.4403,47.723,45.4403,46.7412,464975.92271622,0
+AVY.US,D,20000615,000000,46.6038,47.2281,45.5677,46.3303,278695.20183602,0
+AVY.US,D,20000616,000000,45.8877,48.0391,45.8877,47.9433,620932.69911473,0
+AVY.US,D,20000619,000000,47.9433,48.7166,47.9433,48.3946,525095.34711787,0
+AVY.US,D,20000620,000000,48.2199,48.2199,46.7412,47.3663,450666.88417903,0
+AVY.US,D,20000621,000000,47.1846,47.5887,46.2452,47.5422,292871.61804066,0
+AVY.US,D,20000622,000000,47.3663,47.6322,46.827,47.0987,345251.3650957,0
+AVY.US,D,20000623,000000,47.2755,47.6322,46.827,47.6322,360745.90555216,0
+AVY.US,D,20000626,000000,47.723,48.7166,47.1461,47.7645,281456.98598272,0
+AVY.US,D,20000627,000000,47.7645,50.5904,47.723,49.9623,629462.03615136,0
+AVY.US,D,20000628,000000,50.146,50.146,47.8988,48.6604,646922.62675918,0
+AVY.US,D,20000629,000000,48.5755,48.7533,47.5008,48.0006,606360.44068086,0
+AVY.US,D,20000630,000000,48.1201,48.5755,47.403,48.1201,955289.79764054,0
+AVY.US,D,20000703,000000,47.7645,49.5642,47.7645,49.5642,186674.53834101,0
+AVY.US,D,20000705,000000,50.3682,50.633,48.8431,49.0199,438589.14045831,0
+AVY.US,D,20000706,000000,49.0703,49.0703,47.8613,48.0006,374132.66206676,0
+AVY.US,D,20000707,000000,48.0006,48.1022,45.5302,46.6038,883085.54282865,0
+AVY.US,D,20000710,000000,46.6038,46.7806,45.8038,46.2018,657554.68581661,0
+AVY.US,D,20000711,000000,46.108,46.6858,45.5302,46.6038,815611.14708323,0
+AVY.US,D,20000712,000000,46.6038,46.6038,45.1716,46.5554,476659.84897615,0
+AVY.US,D,20000713,000000,46.6522,48.7166,46.4231,48.4875,412332.95576452,0
+AVY.US,D,20000714,000000,48.6604,48.934,45.5302,47.0473,358383.00078736,0
+AVY.US,D,20000717,000000,46.4231,46.514,45.2101,45.7741,454082.66853056,0
+AVY.US,D,20000718,000000,45.8422,46.1564,44.7211,45.7514,385159.5509692,0
+AVY.US,D,20000719,000000,46.0597,46.6038,45.706,46.2452,267013.30034453,0
+AVY.US,D,20000720,000000,46.2452,46.6038,45.0836,46.2907,267410.15495798,0
+AVY.US,D,20000721,000000,46.3303,46.9604,46.2907,46.827,276858.73686456,0
+AVY.US,D,20000724,000000,46.6522,46.7806,45.5302,46.3303,538230.01996219,0
+AVY.US,D,20000725,000000,46.4231,46.514,44.0069,44.414,642456.9999736,0
+AVY.US,D,20000726,000000,43.0173,43.0173,37.9954,38.0418,3875106.1083866,0
+AVY.US,D,20000727,000000,38.4518,39.077,36.5652,38.6741,2894611.9932548,0
+AVY.US,D,20000728,000000,39.1689,40.1517,39.1689,39.9325,2525859.1409224,0
+AVY.US,D,20000731,000000,39.7458,40.1103,38.7205,38.8954,1795573.7605006,0
+AVY.US,D,20000801,000000,38.8094,39.5285,38.6741,38.758,1301197.1877095,0
+AVY.US,D,20000802,000000,39.2174,40.3285,39.1156,39.7971,1145110.8261311,0
+AVY.US,D,20000803,000000,39.4366,39.7458,37.9954,38.5832,828475.51334135,0
+AVY.US,D,20000804,000000,38.758,38.9882,37.9954,38.8508,473772.52918642,0
+AVY.US,D,20000807,000000,39.2174,40.8709,39.2174,40.5992,480861.24348085,0
+AVY.US,D,20000808,000000,40.6486,41.6788,40.0125,41.0507,517747.46246364,0
+AVY.US,D,20000809,000000,40.8709,41.7193,40.7849,40.8235,367831.58269394,0
+AVY.US,D,20000810,000000,41.0053,41.3627,40.7849,40.8709,277122.96914546,0
+AVY.US,D,20000811,000000,41.0507,42.5748,41.0507,42.0799,320835.69491022,0
+AVY.US,D,20000814,000000,42.1628,42.6182,41.7193,42.0799,516044.63220896,0
+AVY.US,D,20000815,000000,42.0799,42.0799,41.4487,41.5376,263597.515993,0
+AVY.US,D,20000816,000000,41.6788,42.5224,40.6842,41.4487,505411.56076732,0
+AVY.US,D,20000817,000000,41.8576,42.7555,41.8063,41.8576,263597.515993,0
+AVY.US,D,20000818,000000,41.503,41.5376,40.5992,40.7849,346175.67188672,0
+AVY.US,D,20000821,000000,40.8235,40.8235,39.5285,39.7458,350111.82172631,0
+AVY.US,D,20000822,000000,39.7971,41.1791,39.7014,39.7971,498450.40688436,0
+AVY.US,D,20000823,000000,39.7971,40.0125,39.077,39.4762,387000.06547753,0
+AVY.US,D,20000824,000000,39.4762,41.503,39.4366,39.7014,293531.69255078,0
+AVY.US,D,20000825,000000,39.656,40.3285,39.656,39.7014,328976.27640715,0
+AVY.US,D,20000828,000000,39.7014,40.4243,39.4366,39.6124,345387.0245809,0
+AVY.US,D,20000829,000000,39.656,39.967,39.2519,39.2519,269766.98541748,0
+AVY.US,D,20000830,000000,38.3638,39.6124,38.3638,38.9418,332916.47578359,0
+AVY.US,D,20000831,000000,38.3638,39.2983,38.3638,38.758,425853.34699588,0
+AVY.US,D,20000901,000000,38.6899,38.7728,37.8286,38.1012,388445.75014083,0
+AVY.US,D,20000905,000000,38.2336,38.6444,38.0132,38.3244,369409.8896898,0
+AVY.US,D,20000906,000000,38.2336,38.6,37.2912,37.387,1123056.035942,0
+AVY.US,D,20000907,000000,37.4245,37.4245,35.4895,35.8915,1161783.7818173,0
+AVY.US,D,20000908,000000,35.8915,35.8915,34.5946,34.9511,1391907.8260264,0
+AVY.US,D,20000911,000000,35.043,35.3512,33.5109,34.1412,622110.10196026,0
+AVY.US,D,20000912,000000,33.9605,34.6824,33.4181,34.4079,1751859.0099675,0
+AVY.US,D,20000913,000000,34.3259,34.4998,33.7836,34.1412,910919.02213408,0
+AVY.US,D,20000914,000000,34.0869,34.1412,32.6062,33.105,785022.97032063,0
+AVY.US,D,20000915,000000,33.4181,33.5486,32.2487,32.2901,1678214.1324133,0
+AVY.US,D,20000918,000000,32.1084,32.1084,30.9883,31.4841,1514389.1058726,0
+AVY.US,D,20000919,000000,31.3932,31.4406,30.6228,31.2609,1365919.9231503,0
+AVY.US,D,20000920,000000,30.4449,32.0244,30.4449,31.7034,1466343.3756548,0
+AVY.US,D,20000921,000000,31.8406,32.5668,31.7962,31.9315,842390.73441774,0
+AVY.US,D,20000922,000000,31.9315,32.5668,31.7034,32.0244,895951.93385519,0
+AVY.US,D,20000925,000000,32.1084,32.787,31.9315,32.0659,1181737.8747541,0
+AVY.US,D,20000926,000000,32.1578,33.1426,32.1578,32.2487,758113.79780622,0
+AVY.US,D,20000927,000000,32.2901,32.6062,31.7034,32.1578,726347.20581385,0
+AVY.US,D,20000928,000000,31.7034,33.9605,31.6628,33.1426,888340.82930428,0
+AVY.US,D,20000929,000000,33.3263,34.4998,33.2423,33.4181,1101532.7474673,0
+AVY.US,D,20001002,000000,33.3757,34.2261,33.1909,33.6028,890568.07458388,0
+AVY.US,D,20001003,000000,33.7313,35.0864,33.7313,34.0069,958045.50748193,0
+AVY.US,D,20001004,000000,34.5946,35.7107,33.7313,33.9605,853549.23326853,0
+AVY.US,D,20001005,000000,33.9151,34.0869,32.6456,33.0615,529823.18141592,0
+AVY.US,D,20001006,000000,33.1426,34.4079,33.0615,33.6483,548072.41932957,0
+AVY.US,D,20001009,000000,34.0069,35.4895,34.0069,35.1319,752991.13366313,0
+AVY.US,D,20001010,000000,35.1319,35.1319,33.6483,33.8182,583117.11141981,0
+AVY.US,D,20001011,000000,33.6483,34.6824,33.2827,33.3263,411416.74804723,0
+AVY.US,D,20001012,000000,33.5109,33.6028,31.979,32.1084,655983.46551029,0
+AVY.US,D,20001013,000000,31.9315,32.0244,31.2609,31.979,1246847.3409662,0
+AVY.US,D,20001016,000000,32.0244,33.4616,31.979,32.9233,788695.90026352,0
+AVY.US,D,20001017,000000,33.3263,33.8182,30.8954,31.2095,1001624.5985299,0
+AVY.US,D,20001018,000000,31.3932,33.5109,31.0791,33.0102,1201432.797331,0
+AVY.US,D,20001019,000000,33.1909,33.9605,32.9667,33.7836,554895.88895888,0
+AVY.US,D,20001020,000000,33.6859,33.7313,32.1084,32.464,568546.87775437,0
+AVY.US,D,20001023,000000,32.5174,32.6062,30.8954,31.567,1284005.8913036,0
+AVY.US,D,20001024,000000,31.4841,31.7962,29.639,31.567,1801359.5363065,0
+AVY.US,D,20001025,000000,32.0659,34.6824,31.567,33.2423,1015675.4790915,0
+AVY.US,D,20001026,000000,33.2827,34.4573,32.6062,34.1412,711773.93499576,0
+AVY.US,D,20001027,000000,34.1412,35.1319,33.8182,34.7664,663331.35016451,0
+AVY.US,D,20001030,000000,34.9511,37.1509,34.9511,36.4812,1385608.7714221,0
+AVY.US,D,20001031,000000,36.7479,36.7479,35.4895,36.3874,817842.44189971,0
+AVY.US,D,20001101,000000,36.2065,36.4812,35.6298,36.3073,938614.81718587,0
+AVY.US,D,20001102,000000,36.2501,36.5257,35.6643,36.4377,661756.08032131,0
+AVY.US,D,20001103,000000,36.3073,36.9317,35.9883,36.5257,714398.03488881,0
+AVY.US,D,20001106,000000,36.4812,37.6517,36.0307,36.5257,656111.02592175,0
+AVY.US,D,20001107,000000,36.5257,36.8813,36.1711,36.6639,510530.17537352,0
+AVY.US,D,20001108,000000,36.6639,37.387,36.0684,37.1144,503963.85133559,0
+AVY.US,D,20001109,000000,37.2033,37.2487,36.0684,36.4377,562382.47025098,0
+AVY.US,D,20001110,000000,36.4377,36.6639,35.85,36.0307,517351.6202344,0
+AVY.US,D,20001113,000000,35.85,37.2033,35.85,37.0215,580106.28075548,0
+AVY.US,D,20001114,000000,37.2912,38.1476,37.2487,37.7485,1413305.578858,0
+AVY.US,D,20001115,000000,37.7485,38.6444,37.6092,37.8286,1189485.6511744,0
+AVY.US,D,20001116,000000,37.469,37.8286,36.3874,37.2487,514466.32521309,0
+AVY.US,D,20001117,000000,37.6913,39.5433,37.6913,38.7283,699828.81360759,0
+AVY.US,D,20001120,000000,38.6444,40.534,38.4587,39.6361,922468.30129301,0
+AVY.US,D,20001121,000000,39.7241,40.6693,39.4969,39.9907,738684.11989438,0
+AVY.US,D,20001122,000000,39.9907,40.936,39.9907,40.534,570780.19733929,0
+AVY.US,D,20001124,000000,40.7157,41.6147,40.7157,41.2097,292086.00788749,0
+AVY.US,D,20001127,000000,41.0734,41.4329,40.5774,40.8076,414303.05545274,0
+AVY.US,D,20001128,000000,40.6258,41.5692,39.81,40.0362,1116625.3713893,0
+AVY.US,D,20001129,000000,40.0362,40.212,39.2321,39.6717,633666.46780871,0
+AVY.US,D,20001130,000000,40.0362,40.1745,39.316,39.6361,521555.03950753,0
+AVY.US,D,20001201,000000,39.5906,41.028,39.5433,40.6693,686966.47211791,0
+AVY.US,D,20001204,000000,40.6645,42.6577,40.5251,40.8866,857755.68969431,0
+AVY.US,D,20001205,000000,39.483,40.5706,37.8513,40.2041,1580814.6715681,0
+AVY.US,D,20001206,000000,39.8485,40.5251,39.7014,40.2515,678561.65834009,0
+AVY.US,D,20001207,000000,40.0707,40.0707,38.2196,38.5309,819679.91925538,0
+AVY.US,D,20001208,000000,38.3551,38.758,37.4008,38.1703,700879.66842588,0
+AVY.US,D,20001211,000000,38.1703,38.1703,36.898,37.3119,908026.64042325,0
+AVY.US,D,20001212,000000,37.3119,38.3551,37.2181,37.7159,909472.32508656,0
+AVY.US,D,20001213,000000,37.6666,37.6666,36.8122,37.3119,683677.23579364,0
+AVY.US,D,20001214,000000,37.1312,37.1726,35.9004,36.3153,1055056.2127874,0
+AVY.US,D,20001215,000000,35.8579,36.3153,35.7177,35.9004,816135.56210817,0
+AVY.US,D,20001218,000000,35.8579,36.1779,35.4974,35.7729,516700.65718222,0
+AVY.US,D,20001219,000000,35.8194,36.8596,35.6792,36.3567,847511.37379239,0
+AVY.US,D,20001220,000000,36.1779,36.496,35.7729,35.8194,764282.25484648,0
+AVY.US,D,20001221,000000,35.7177,37.3119,35.6792,36.8596,681575.52615707,0
+AVY.US,D,20001222,000000,36.7232,37.5322,36.7232,36.9464,654932.610692,0
+AVY.US,D,20001226,000000,36.7637,38.758,36.7637,38.1703,516044.63220896,0
+AVY.US,D,20001227,000000,38.3551,38.9418,37.5322,38.758,420081.74456907,0
+AVY.US,D,20001228,000000,38.758,39.6647,37.4008,39.5285,365469.69031334,0
+AVY.US,D,20001229,000000,39.7014,40.8866,39.6203,39.7547,676331.37590785,0
+AVY.US,D,20010102,000000,39.5739,40.0204,38.4932,39.3971,599529.88436201,0
+AVY.US,D,20010103,000000,39.2174,41.6541,38.6662,40.7464,902776.41586871,0
+AVY.US,D,20010104,000000,40.4826,41.2946,40.2041,40.6081,1234379.8293216,0
+AVY.US,D,20010105,000000,38.1249,38.2563,37.3514,38.034,1794793.2122685,0
+AVY.US,D,20010108,000000,38.2196,39.9403,38.034,39.6647,795002.04155744,0
+AVY.US,D,20010109,000000,39.6647,39.6647,38.0765,38.3945,658609.59017177,0
+AVY.US,D,20010110,000000,38.2196,39.1156,37.5322,39.1156,459457.41634392,0
+AVY.US,D,20010111,000000,39.0306,39.0306,37.5865,38.0765,543611.85446507,0
+AVY.US,D,20010112,000000,38.034,38.8954,37.7683,38.8954,689194.72978173,0
+AVY.US,D,20010116,000000,38.1703,39.3971,38.1249,39.3971,617651.56186418,0
+AVY.US,D,20010117,000000,39.8485,39.9403,37.9886,38.5753,525756.43401222,0
+AVY.US,D,20010118,000000,37.1726,37.7683,36.9464,37.2181,1071991.3759861,0
+AVY.US,D,20010119,000000,37.0808,37.1312,34.5946,36.5859,1405035.4121812,0
+AVY.US,D,20010122,000000,36.6264,37.0808,35.5419,36.8596,687620.47232274,0
+AVY.US,D,20010123,000000,36.8596,37.4868,35.6792,37.1312,888733.63438085,0
+AVY.US,D,20010124,000000,37.2181,37.4868,36.6778,36.8596,935990.71729281,0
+AVY.US,D,20010125,000000,36.8596,38.1703,36.8122,37.4008,466683.814892,0
+AVY.US,D,20010126,000000,37.4868,37.4868,36.5405,36.9464,291689.15327404,0
+AVY.US,D,20010129,000000,36.9544,37.8908,36.9544,37.6744,700741.98417223,0
+AVY.US,D,20010130,000000,37.8127,38.6899,37.6666,38.4439,458673.83095919,0
+AVY.US,D,20010131,000000,38.3244,39.483,38.3244,39.2756,544657.64736226,0
+AVY.US,D,20010201,000000,39.3537,39.483,38.5169,39.0553,647182.80950322,0
+AVY.US,D,20010202,000000,39.0553,39.1768,38.6158,38.8331,242200.7755456,0
+AVY.US,D,20010205,000000,38.8331,39.0029,38.3391,38.6602,396972.05002481,0
+AVY.US,D,20010206,000000,38.765,39.2914,38.4745,38.9111,241150.93311153,0
+AVY.US,D,20010207,000000,39.0939,39.163,38.6158,38.8094,244436.11989893,0
+AVY.US,D,20010208,000000,38.8094,39.2756,38.8094,38.8884,301933.46917596,0
+AVY.US,D,20010209,000000,38.8261,39.0464,37.6666,38.1406,604520.93855674,0
+AVY.US,D,20010212,000000,38.034,38.6662,37.7406,38.5911,505803.35345969,0
+AVY.US,D,20010213,000000,38.5911,39.8396,38.3945,39.5829,1057945.5573457,0
+AVY.US,D,20010214,000000,39.5829,39.8485,38.6158,38.7433,468520.27986345,0
+AVY.US,D,20010215,000000,38.7353,40.2821,38.6829,39.9907,308760.98834214,0
+AVY.US,D,20010216,000000,39.483,39.5206,38.6158,39.0159,918531.13906921,0
+AVY.US,D,20010220,000000,39.2006,39.4366,38.9725,39.1847,388570.27339964,0
+AVY.US,D,20010221,000000,39.1847,39.2321,38.6829,38.8094,454469.39930184,0
+AVY.US,D,20010222,000000,38.6524,38.9191,37.4868,37.8908,425725.78658441,0
+AVY.US,D,20010223,000000,37.6666,37.9589,36.9464,37.7485,382140.62123113,0
+AVY.US,D,20010226,000000,38.1012,39.0692,38.0765,39.0692,306002.2413481,0
+AVY.US,D,20010227,000000,39.0692,39.1936,38.3945,38.758,206759.22884189,0
+AVY.US,D,20010228,000000,38.758,39.1156,38.3945,38.3945,263339.3580174,0
+AVY.US,D,20010301,000000,38.6829,39.086,37.4167,38.3324,564612.75268323,0
+AVY.US,D,20010302,000000,38.034,39.2608,38.034,39.086,438455.50574153,0
+AVY.US,D,20010305,000000,39.2677,39.4109,39.2321,39.3369,312044.15036112,0
+AVY.US,D,20010306,000000,39.3369,39.6273,38.9882,39.325,381618.23097464,0
+AVY.US,D,20010307,000000,39.325,40.0451,39.2983,39.5976,381220.36397697,0
+AVY.US,D,20010308,000000,39.6647,40.0707,39.2983,40.0707,362451.77295949,0
+AVY.US,D,20010309,000000,40.0707,40.8372,40.0292,40.4323,515650.81474816,0
+AVY.US,D,20010312,000000,40.2515,40.7543,40.0707,40.1745,573410.37153764,0
+AVY.US,D,20010313,000000,40.1103,40.1153,38.3244,38.8094,573148.16402519,0
+AVY.US,D,20010314,000000,38.2483,38.6829,36.3498,37.9589,734481.71300547,0
+AVY.US,D,20010315,000000,38.7877,38.7877,37.951,38.3324,560932.73605081,0
+AVY.US,D,20010316,000000,38.3154,38.758,38.1476,38.2404,1571492.6376888,0
+AVY.US,D,20010319,000000,38.2404,38.7728,38.1604,38.6287,332916.47578359,0
+AVY.US,D,20010320,000000,38.9022,40.212,37.8818,38.5309,567372.5120615,0
+AVY.US,D,20010321,000000,38.3471,38.758,37.951,38.2483,677636.33916483,0
+AVY.US,D,20010322,000000,38.1328,38.1328,36.0614,37.387,879939.0526791,0
+AVY.US,D,20010323,000000,37.387,38.3638,36.8596,37.8908,471274.97732061,0
+AVY.US,D,20010326,000000,37.8908,38.2336,37.2665,37.6517,393956.15743939,0
+AVY.US,D,20010327,000000,37.6517,37.9213,36.9691,37.875,552932.87596018,0
+AVY.US,D,20010328,000000,37.6913,37.8818,36.9544,37.875,317949.3875047,0
+AVY.US,D,20010329,000000,37.8818,37.951,37.5935,37.8443,322934.36739412,0
+AVY.US,D,20010330,000000,37.9213,38.277,37.5411,37.8986,613447.13020684,0
+AVY.US,D,20010402,000000,38.0824,39.5591,36.6097,37.5638,570658.71123312,0
+AVY.US,D,20010403,000000,37.8039,37.8039,36.1305,36.7065,312044.15036112,0
+AVY.US,D,20010404,000000,36.7065,38.2483,36.5326,37.7742,628414.21848574,0
+AVY.US,D,20010405,000000,37.7742,38.8261,37.7406,38.6158,394088.77977195,0
+AVY.US,D,20010406,000000,38.6444,38.6829,37.1509,37.6212,679348.28087748,0
+AVY.US,D,20010409,000000,38.0281,39.7378,38.0281,38.5832,547153.17445963,0
+AVY.US,D,20010410,000000,39.3369,41.0575,39.1551,40.0866,884528.19033929,0
+AVY.US,D,20010411,000000,39.9019,39.9019,38.4587,39.3369,605839.06280859,0
+AVY.US,D,20010412,000000,39.5591,40.2515,39.0464,39.7547,333830.65873245,0
+AVY.US,D,20010416,000000,39.9403,40.4649,39.0464,39.2243,417456.63229181,0
+AVY.US,D,20010417,000000,39.2243,40.1517,38.8657,40.129,475872.21405456,0
+AVY.US,D,20010418,000000,40.3138,42.0562,39.81,41.4863,436096.65051359,0
+AVY.US,D,20010419,000000,41.5208,41.5208,40.4323,40.7157,456838.37837196,0
+AVY.US,D,20010420,000000,40.7849,41.3016,39.8485,40.0707,298388.09964453,0
+AVY.US,D,20010423,000000,39.8851,40.7918,39.6124,40.1745,348925.3074228,0
+AVY.US,D,20010424,000000,40.3562,40.8619,38.7877,40.2515,511447.39547503,0
+AVY.US,D,20010425,000000,39.8485,40.0707,38.8588,39.7014,514204.11770064,0
+AVY.US,D,20010426,000000,39.6944,41.8873,39.2677,41.7025,903304.88043051,0
+AVY.US,D,20010427,000000,41.8873,42.0355,40.6486,40.9074,455919.13350201,0
+AVY.US,D,20010430,000000,40.7918,41.0734,40.6842,40.8442,435829.38108004,0
+AVY.US,D,20010501,000000,40.8531,40.8531,39.7814,40.7691,408528.41587327,0
+AVY.US,D,20010502,000000,40.8945,41.5988,40.6408,41.5988,416010.9476285,0
+AVY.US,D,20010503,000000,41.5603,41.5603,40.5774,40.7691,302587.46938079,0
+AVY.US,D,20010504,000000,40.5834,41.5988,39.9542,41.5919,365469.69031334,0
+AVY.US,D,20010507,000000,41.4487,41.6147,40.4323,40.5992,316634.30040552,0
+AVY.US,D,20010508,000000,40.7227,41.4329,40.3562,41.2344,307968.29149945,0
+AVY.US,D,20010509,000000,41.1602,41.4181,40.6842,41.1672,405248.29100695,0
+AVY.US,D,20010510,000000,41.4487,41.5149,40.9883,41.5149,314404.01797328,0
+AVY.US,D,20010511,000000,41.5149,41.5149,40.136,40.4649,752599.34097078,0
+AVY.US,D,20010514,000000,40.2821,40.7464,39.9019,40.7227,384765.73350841,0
+AVY.US,D,20010515,000000,41.1355,41.341,40.6842,41.019,241150.93311153,0
+AVY.US,D,20010516,000000,40.6486,43.1625,40.6486,42.9392,503571.04625899,0
+AVY.US,D,20010517,000000,42.9471,43.9448,42.6903,43.5921,638129.05744165,0
+AVY.US,D,20010518,000000,43.4884,43.5625,42.7713,43.1625,251389.17470815,0
+AVY.US,D,20010521,000000,42.9787,44.0752,42.5056,43.8835,228945.62897934,0
+AVY.US,D,20010522,000000,43.9992,43.9992,42.796,43.445,305870.63139976,0
+AVY.US,D,20010523,000000,43.445,43.6435,42.6903,42.9017,355099.83876838,0
+AVY.US,D,20010524,000000,42.5836,42.6656,41.7846,42.2932,398155.52717565,0
+AVY.US,D,20010525,000000,42.3239,42.3239,41.7282,42.072,178272.76171584,0
+AVY.US,D,20010529,000000,42.1786,42.4454,41.4102,41.5208,249158.8922759,0
+AVY.US,D,20010530,000000,40.9756,42.1628,40.9756,41.671,273711.2343308,0
+AVY.US,D,20010531,000000,41.6788,43.4193,41.671,42.6074,342627.26520264,0
+AVY.US,D,20010601,000000,42.6074,42.9471,41.5603,42.401,243645.44782467,0
+AVY.US,D,20010604,000000,42.5056,42.6903,41.9199,42.6182,180768.2888132,0
+AVY.US,D,20010605,000000,42.5441,42.5441,41.1514,42.0355,677774.02341849,0
+AVY.US,D,20010606,000000,41.8507,42.5056,41.51,41.6888,178135.07746219,0
+AVY.US,D,20010607,000000,41.3016,42.072,40.6408,41.5603,407213.32877409,0
+AVY.US,D,20010608,000000,41.3775,41.7846,41.1514,41.5919,231044.30146325,0
+AVY.US,D,20010611,000000,41.7766,41.7766,40.9883,41.1879,239969.48072912,0
+AVY.US,D,20010612,000000,41.0813,41.1514,40.0539,40.6842,234193.82876545,0
+AVY.US,D,20010613,000000,40.8235,41.4863,40.7998,40.9963,246528.71807754,0
+AVY.US,D,20010614,000000,40.8235,40.8235,40.1013,40.4323,299571.57679537,0
+AVY.US,D,20010615,000000,40.4323,40.8235,40.0935,40.212,367438.77761736,0
+AVY.US,D,20010618,000000,40.0539,40.0935,39.325,39.6203,282373.1937,0
+AVY.US,D,20010619,000000,39.8031,39.8031,39.0306,39.5433,235112.06125117,0
+AVY.US,D,20010620,000000,39.7241,40.3482,39.0613,40.0707,280268.44691079,0
+AVY.US,D,20010621,000000,35.5132,36.0614,34.9274,35.7948,2468890.2562072,0
+AVY.US,D,20010622,000000,35.8421,37.1391,35.5507,36.984,1622030.8578513,0
+AVY.US,D,20010625,000000,36.7953,37.3514,36.3963,36.8654,732382.02813735,0
+AVY.US,D,20010626,000000,36.8654,38.0824,36.8654,37.6022,681972.38077053,0
+AVY.US,D,20010627,000000,37.6022,38.1871,37.3514,37.8286,491361.69258994,0
+AVY.US,D,20010628,000000,37.9273,38.0044,37.4531,37.5638,758506.6028828,0
+AVY.US,D,20010629,000000,37.38,37.7485,37.1312,37.38,481385.65850577,0
+AVY.US,D,20010702,000000,37.38,38.1871,37.1944,37.8986,812989.07195862,0
+AVY.US,D,20010703,000000,37.8908,37.8908,37.4778,37.5174,403143.54421774,0
+AVY.US,D,20010705,000000,37.4947,38.285,37.4947,37.5638,418243.2548292,0
+AVY.US,D,20010706,000000,37.5095,37.5095,36.3963,36.4674,293266.44788567,0
+AVY.US,D,20010709,000000,36.4733,37.1944,36.4733,36.8379,353391.94659262,0
+AVY.US,D,20010710,000000,36.898,37.38,36.6778,36.6778,496610.90476026,0
+AVY.US,D,20010711,000000,36.7637,37.5638,36.6511,36.9899,335669.14847233,0
+AVY.US,D,20010712,000000,36.8437,37.2181,36.4289,36.907,348009.09970552,0
+AVY.US,D,20010713,000000,36.9464,37.3119,36.6097,37.1312,225398.23467946,0
+AVY.US,D,20010716,000000,37.1232,37.4167,36.7232,36.9317,145978.7175459,0
+AVY.US,D,20010717,000000,37.0522,37.5322,36.9464,37.38,235112.06125117,0
+AVY.US,D,20010718,000000,37.2329,38.0824,37.0729,37.2329,251786.02932161,0
+AVY.US,D,20010719,000000,37.4167,38.3324,37.4167,37.7485,308887.5363694,0
+AVY.US,D,20010720,000000,37.5638,37.6369,36.9691,37.1459,157532.0462417,0
+AVY.US,D,20010723,000000,37.2329,37.4167,36.0762,36.5039,256640.41164691,0
+AVY.US,D,20010724,000000,36.6097,36.6097,34.8652,35.6949,686432.94563503,0
+AVY.US,D,20010725,000000,35.8421,37.5322,35.447,37.5322,402358.94644879,0
+AVY.US,D,20010726,000000,37.3514,37.5785,36.7015,37.4245,275940.50437884,0
+AVY.US,D,20010727,000000,37.3514,37.9273,37.1312,37.395,215422.2005953,0
+AVY.US,D,20010730,000000,37.2744,37.2912,37.0146,37.1796,187461.1608784,0
+AVY.US,D,20010731,000000,37.1796,38.1476,37.1668,37.5411,272656.32997565,0
+AVY.US,D,20010801,000000,37.6022,37.7811,37.1668,37.38,236556.73353025,0
+AVY.US,D,20010802,000000,37.1944,37.7159,37.1944,37.5411,306659.27870558,0
+AVY.US,D,20010803,000000,37.6744,37.9273,37.3119,37.5638,165145.17556105,0
+AVY.US,D,20010806,000000,37.7159,37.7337,37.1944,37.2033,172230.85270282,0
+AVY.US,D,20010807,000000,37.3426,37.3426,36.907,37.1144,285915.52607878,0
+AVY.US,D,20010808,000000,36.9761,37.3514,36.5178,36.5652,152546.05396806,0
+AVY.US,D,20010809,000000,36.2432,36.6639,36.022,36.1394,237868.78347678,0
+AVY.US,D,20010810,000000,36.1394,36.6097,35.7729,36.4447,307182.68134628,0
+AVY.US,D,20010813,000000,36.4674,36.7953,35.6949,36.2135,399205.36960972,0
+AVY.US,D,20010814,000000,36.022,36.907,36.022,36.5326,317295.38729987,0
+AVY.US,D,20010815,000000,36.6866,37.1578,36.4674,36.5573,180768.2888132,0
+AVY.US,D,20010816,000000,36.579,36.9157,36.5326,36.7785,269506.80267346,0
+AVY.US,D,20010817,000000,36.6866,37.2744,36.3231,36.9761,338690.10297884,0
+AVY.US,D,20010820,000000,37.8601,37.8986,37.5411,37.6991,387391.8581699,0
+AVY.US,D,20010821,000000,37.7485,38.3718,37.6744,37.8986,695363.186822,0
+AVY.US,D,20010822,000000,37.9659,38.0675,37.4531,37.7248,352343.11654277,0
+AVY.US,D,20010823,000000,37.7485,37.7485,37.0966,37.4314,342234.46012606,0
+AVY.US,D,20010824,000000,37.5095,38.4439,37.5095,38.2563,163441.33292216,0
+AVY.US,D,20010827,000000,38.1091,38.6899,38.1091,38.2483,188768.14890384,0
+AVY.US,D,20010828,000000,38.0824,38.2276,37.9421,37.9589,362058.9678829,0
+AVY.US,D,20010829,000000,38.2927,38.4439,38.0824,38.1703,249687.3568377,0
+AVY.US,D,20010830,000000,38.0824,38.3324,37.2971,37.3713,445681.90428961,0
+AVY.US,D,20010831,000000,37.5638,38.1545,37.1232,37.8681,212797.08831804,0
+AVY.US,D,20010904,000000,38.0518,38.5309,37.6913,37.7248,281586.57116261,0
+AVY.US,D,20010905,000000,37.6022,38.0824,37.1944,37.9659,256383.26605554,0
+AVY.US,D,20010906,000000,37.7811,38.0765,36.9237,37.1144,344335.1573784,0
+AVY.US,D,20010907,000000,37.1944,37.1944,36.6344,36.8309,502390.60626081,0
+AVY.US,D,20010910,000000,36.9385,37.0522,36.2659,36.6718,445414.63485606,0
+AVY.US,D,20010917,000000,35.2514,35.2514,33.4389,34.4009,517613.82774686,0
+AVY.US,D,20010918,000000,34.2182,35.2928,34.1659,34.638,288672.24830439,0
+AVY.US,D,20010919,000000,34.4711,34.7664,33.5189,33.9318,480728.62114829,0
+AVY.US,D,20010920,000000,33.5189,33.6641,32.8511,33.105,562244.78599734,0
+AVY.US,D,20010921,000000,32.4146,33.5189,31.8575,32.6951,770456.78619206,0
+AVY.US,D,20010924,000000,33.1593,34.638,33.1593,33.9605,400652.06665725,0
+AVY.US,D,20010925,000000,34.4711,34.7664,33.7313,34.7664,551486.17891266,0
+AVY.US,D,20010926,000000,34.5856,34.5946,33.259,33.6394,604785.17083764,0
+AVY.US,D,20010927,000000,33.8182,34.071,32.9608,33.3678,564743.35024736,0
+AVY.US,D,20010928,000000,33.5189,34.9116,33.1426,34.8505,743407.90465556,0
+AVY.US,D,20011001,000000,34.6914,34.805,33.9822,34.805,302064.06674008,0
+AVY.US,D,20011002,000000,34.7289,35.6298,34.6577,35.5597,232748.14410214,0
+AVY.US,D,20011003,000000,35.7256,36.6511,35.5419,36.3073,585093.28541335,0
+AVY.US,D,20011004,000000,36.3874,36.9761,36.0911,36.3153,589295.69230226,0
+AVY.US,D,20011005,000000,36.496,36.7153,36.1305,36.5118,349192.57685636,0
+AVY.US,D,20011008,000000,36.5701,36.5701,35.686,35.9142,316503.7028414,0
+AVY.US,D,20011009,000000,35.8718,36.0457,35.7948,35.9222,260055.18361422,0
+AVY.US,D,20011010,000000,35.9073,36.7153,35.686,36.5178,401572.32391141,0
+AVY.US,D,20011011,000000,36.7953,37.5411,36.5257,37.2408,560679.63999631,0
+AVY.US,D,20011012,000000,37.1944,37.4947,36.7953,36.9317,325305.37123267,0
+AVY.US,D,20011015,000000,36.9317,36.9385,36.4289,36.8309,310729.06326193,0
+AVY.US,D,20011016,000000,36.8309,36.9385,36.016,36.6925,409184.44084653,0
+AVY.US,D,20011017,000000,36.8813,37.1578,36.6778,36.8516,394218.36495186,0
+AVY.US,D,20011018,000000,36.2748,36.5326,35.5744,35.7799,432818.55041571,0
+AVY.US,D,20011019,000000,35.7019,36.016,34.7664,35.1151,364554.49498027,0
+AVY.US,D,20011022,000000,34.9353,35.9073,34.9353,35.8579,401700.89670709,0
+AVY.US,D,20011023,000000,35.6722,36.0831,35.2998,35.8421,606226.80596408,0
+AVY.US,D,20011024,000000,35.8718,36.898,35.2001,36.5039,655456.01333271,0
+AVY.US,D,20011025,000000,36.3301,36.3301,35.7888,35.9469,926934.94046282,0
+AVY.US,D,20011026,000000,36.1305,36.2065,35.5744,35.6061,522734.4671215,0
+AVY.US,D,20011029,000000,35.5597,35.5597,34.8829,34.9511,444101.57252531,0
+AVY.US,D,20011030,000000,34.6223,35.0262,34.319,34.6824,420081.74456907,0
+AVY.US,D,20011031,000000,34.6914,34.7664,34.1036,34.1036,418243.2548292,0
+AVY.US,D,20011101,000000,34.1224,35.3976,33.9979,35.2584,316240.48294471,0
+AVY.US,D,20011102,000000,35.0716,36.1779,34.9857,35.9813,270431.10946449,0
+AVY.US,D,20011105,000000,36.1651,36.7785,35.8342,36.6511,517351.6202344,0
+AVY.US,D,20011106,000000,36.9385,37.7159,36.6778,37.6439,550040.49424936,0
+AVY.US,D,20011107,000000,37.5322,37.7811,37.2181,37.708,268982.38764853,0
+AVY.US,D,20011108,000000,37.8601,38.5219,37.6022,38.0765,649023.32401154,0
+AVY.US,D,20011109,000000,38.0132,38.4932,37.6833,38.0132,735534.59259219,0
+AVY.US,D,20011112,000000,37.8986,37.8986,37.1578,37.5708,204395.31169286,0
+AVY.US,D,20011113,000000,37.7623,39.1462,37.7623,38.7116,341181.58053934,0
+AVY.US,D,20011114,000000,38.9022,39.5512,38.7056,39.3072,304950.3741456,0
+AVY.US,D,20011115,000000,39.0386,40.3285,39.0386,40.0125,365993.09295405,0
+AVY.US,D,20011116,000000,40.5103,40.5103,39.7181,39.8031,265175.82298886,0
+AVY.US,D,20011119,000000,39.9907,40.3642,39.6203,40.1438,223034.31753045,0
+AVY.US,D,20011120,000000,39.9621,40.4392,39.6647,39.8485,195731.32755524,0
+AVY.US,D,20011121,000000,39.5906,39.5906,38.9655,39.1156,324769.81998137,0
+AVY.US,D,20011123,000000,39.1156,39.6361,39.0386,39.4198,106855.12944134,0
+AVY.US,D,20011126,000000,39.7014,39.7014,38.6365,39.2983,525628.87360076,0
+AVY.US,D,20011127,000000,39.2321,39.9977,38.7056,39.316,309284.39098285,0
+AVY.US,D,20011128,000000,39.316,39.9256,38.8954,39.1077,228150.90736821,0
+AVY.US,D,20011129,000000,39.1847,39.5364,39.0939,39.3537,313877.57817991,0
+AVY.US,D,20011130,000000,39.5206,40.1913,39.4889,39.7635,273836.76997384,0
+AVY.US,D,20011203,000000,39.9107,40.2911,39.5028,40.212,427826.48383677,0
+AVY.US,D,20011204,000000,40.2041,40.691,40.0619,40.5103,430977.02352318,0
+AVY.US,D,20011205,000000,40.5103,41.4636,40.4392,41.4418,324904.46708235,0
+AVY.US,D,20011206,000000,41.2788,41.6541,40.9153,41.2788,240101.09067746,0
+AVY.US,D,20011207,000000,40.9499,40.9499,40.0451,40.3869,288672.24830439,0
+AVY.US,D,20011210,000000,40.542,40.542,39.6647,39.967,241023.37270006,0
+AVY.US,D,20011211,000000,39.8031,40.7612,39.7241,40.534,232224.74146143,0
+AVY.US,D,20011212,000000,40.4243,40.4243,39.8031,40.3088,188640.58849236,0
+AVY.US,D,20011213,000000,40.3088,40.3482,39.9107,40.1676,284734.07369639,0
+AVY.US,D,20011214,000000,40.1676,40.2821,39.3537,39.8248,353522.54415675,0
+AVY.US,D,20011217,000000,39.9473,40.936,39.8702,40.7849,228028.40887783,0
+AVY.US,D,20011218,000000,41.503,42.1559,41.4714,42.1036,544265.8546699,0
+AVY.US,D,20011219,000000,42.0186,42.0947,41.3697,41.8744,303248.55627514,0
+AVY.US,D,20011220,000000,41.6888,42.4305,41.347,41.4636,332122.76655668,0
+AVY.US,D,20011221,000000,41.5376,41.7105,40.8076,41.3548,527595.93613632,0
+AVY.US,D,20011224,000000,41.503,41.7362,41.3934,41.4636,85328.803814029,0
+AVY.US,D,20011226,000000,41.4714,42.2468,41.2709,41.341,209908.75614408,0
+AVY.US,D,20011227,000000,41.503,41.5751,40.8709,41.4487,163308.7105896,0
+AVY.US,D,20011228,000000,41.4487,41.7105,41.0575,41.6541,204922.76387044,0
+AVY.US,D,20011231,000000,41.5376,42.7713,41.503,41.8961,305479.85109161,0
+AVY.US,D,20020102,000000,40.9815,42.383,40.9815,42.1204,419424.70721159,0
+AVY.US,D,20020103,000000,42.3555,42.9086,42.2073,42.6824,359300.22088887,0
+AVY.US,D,20020104,000000,42.8365,43.1783,42.7634,42.9392,251133.041501,0
+AVY.US,D,20020107,000000,42.8039,43.1852,42.392,43.0004,243645.44782467,0
+AVY.US,D,20020108,000000,42.7634,42.8365,42.1945,42.6262,280268.44691079,0
+AVY.US,D,20020109,000000,42.4454,42.879,42.2685,42.2982,227497.9195476,0
+AVY.US,D,20020110,000000,42.2468,42.4305,41.6077,42.3061,254149.94647063,0
+AVY.US,D,20020111,000000,41.9881,42.1491,41.5149,41.7449,154638.65214666,0
+AVY.US,D,20020114,000000,41.8349,41.912,41.1297,41.2344,257952.46159345,0
+AVY.US,D,20020115,000000,41.2422,41.7449,40.7227,40.8372,317423.96009555,0
+AVY.US,D,20020116,000000,40.8372,41.1602,40.0204,40.0362,290640.32322418,0
+AVY.US,D,20020117,000000,40.3225,40.4243,39.6046,40.3869,379648.13128643,0
+AVY.US,D,20020118,000000,40.2456,40.7157,39.4672,39.967,546104.34440978,0
+AVY.US,D,20020122,000000,40.129,40.5774,39.4278,39.7458,771109.77401266,0
+AVY.US,D,20020123,000000,39.7458,41.2492,39.7241,40.9883,476269.06866801,0
+AVY.US,D,20020124,000000,41.503,43.2059,41.2788,42.4364,671603.54160977,0
+AVY.US,D,20020125,000000,42.2537,42.879,42.1352,42.8039,659656.39545318,0
+AVY.US,D,20020128,000000,42.6489,43.5428,42.6122,43.1151,504228.08361648,0
+AVY.US,D,20020129,000000,43.2425,43.2425,42.6122,43.0913,614758.16776915,0
+AVY.US,D,20020130,000000,43.0241,44.3112,42.9086,43.8401,779903.3433302,0
+AVY.US,D,20020131,000000,43.6524,44.5315,43.5763,44.0989,455656.92598956,0
+AVY.US,D,20020201,000000,44.0989,44.0989,43.5052,43.609,448966.0786928,0
+AVY.US,D,20020204,000000,43.9448,43.9448,42.5352,42.6122,535210.07783989,0
+AVY.US,D,20020205,000000,42.4305,43.1783,41.8744,43.1546,678823.86585255,0
+AVY.US,D,20020206,000000,42.9086,43.5428,42.8039,43.1852,891885.18645149,0
+AVY.US,D,20020207,000000,43.1693,43.5269,42.8434,43.4964,489529.27715535,0
+AVY.US,D,20020208,000000,43.6801,44.5385,43.3828,44.5385,665694.25492933,0
+AVY.US,D,20020211,000000,44.4348,44.9523,43.6178,44.2836,711112.84810141,0
+AVY.US,D,20020212,000000,44.3961,45.133,43.9102,44.8969,522474.28437748,0
+AVY.US,D,20020213,000000,44.9888,45.6368,44.9888,45.3779,360480.66088704,0
+AVY.US,D,20020214,000000,45.2101,45.7444,44.9206,45.7444,507771.42837948,0
+AVY.US,D,20020215,000000,45.7444,47.1382,45.7444,46.2907,653095.13333633,0
+AVY.US,D,20020219,000000,46.1021,46.2018,44.4218,44.5542,386471.60091573,0
+AVY.US,D,20020220,000000,44.5889,44.9375,44.2836,44.8387,457892.27034289,0
+AVY.US,D,20020221,000000,44.8387,45.5607,44.6757,44.8891,414037.81078761,0
+AVY.US,D,20020222,000000,44.7301,45.8344,44.6934,45.5904,682763.05284478,0
+AVY.US,D,20020225,000000,45.5834,46.9022,45.5834,46.7728,629199.8286389,0
+AVY.US,D,20020226,000000,47.0622,47.5808,46.5554,46.6671,696806.84671686,0
+AVY.US,D,20020227,000000,46.7649,47.236,46.1722,46.6454,653747.10877273,0
+AVY.US,D,20020228,000000,46.7105,47.8396,46.7105,47.4327,656508.89291942,0
+AVY.US,D,20020301,000000,47.2439,47.6104,46.589,46.833,533763.38079237,0
+AVY.US,D,20020304,000000,47.0829,47.4938,46.9457,47.4711,751420.92574103,0
+AVY.US,D,20020305,000000,47.48,47.48,46.7025,46.9022,535341.68778823,0
+AVY.US,D,20020306,000000,46.827,47.2439,46.7105,46.9387,822695.81184079,0
+AVY.US,D,20020307,000000,46.9387,47.0405,46.3381,46.9307,791855.5514079,0
+AVY.US,D,20020308,000000,46.9387,47.071,46.2689,46.827,454998.87624785,0
+AVY.US,D,20020311,000000,46.7876,46.8626,46.3381,46.5634,375446.73678172,0
+AVY.US,D,20020312,000000,46.3381,46.3381,45.4313,45.6141,890699.68453221,0
+AVY.US,D,20020313,000000,45.2555,45.2871,43.5496,43.8835,1384945.6597592,0
+AVY.US,D,20020314,000000,44.0683,44.1799,43.6603,43.9358,796049.85922307,0
+AVY.US,D,20020315,000000,43.9528,45.7376,43.9528,45.3305,1092998.3485096,0
+AVY.US,D,20020318,000000,45.5232,46.4439,45.4086,45.9519,1075014.3552611,0
+AVY.US,D,20020319,000000,46.0033,46.2522,45.9006,46.0863,584567.85800421,0
+AVY.US,D,20020320,000000,46.2295,46.353,45.9272,46.1021,780299.18555944,0
+AVY.US,D,20020321,000000,46.0033,46.0033,44.6154,45.0659,452768.5938156,0
+AVY.US,D,20020322,000000,45.1479,45.7444,45.1479,45.4916,1026704.3927623,0
+AVY.US,D,20020325,000000,45.5677,45.5904,45.2279,45.3702,536255.87073709,0
+AVY.US,D,20020326,000000,45.1874,46.038,45.0748,45.5834,552797.21647497,0
+AVY.US,D,20020327,000000,45.5834,46.2157,45.4837,45.9183,518010.68236032,0
+AVY.US,D,20020328,000000,46.108,46.1949,45.3702,45.4679,344073.96225016,0
+AVY.US,D,20020401,000000,45.4679,45.5232,44.7765,45.1567,397763.73448329,0
+AVY.US,D,20020402,000000,45.1567,45.2417,44.4406,45.1044,336720.00329061,0
+AVY.US,D,20020403,000000,45.1113,45.4482,44.8525,45.0432,555685.54864891,0
+AVY.US,D,20020404,000000,45.0432,45.0432,43.5052,44.4348,622377.37139381,0
+AVY.US,D,20020405,000000,45.8175,46.1238,45.6675,45.9006,885843.27743847,0
+AVY.US,D,20020408,000000,45.9006,46.3233,45.4679,46.1495,542034.55985343,0
+AVY.US,D,20020409,000000,46.3303,46.9387,45.9826,46.5801,695755.99189858,0
+AVY.US,D,20020410,000000,47.0098,48.4155,46.8784,48.1586,903821.19638169,0
+AVY.US,D,20020411,000000,48.0528,48.3424,47.7645,47.7645,459198.24598411,0
+AVY.US,D,20020412,000000,47.9521,48.286,47.399,48.1201,329238.4839196,0
+AVY.US,D,20020415,000000,48.0865,48.2485,47.399,48.1586,516566.01008123,0
+AVY.US,D,20020416,000000,48.2791,48.6841,48.1259,48.4382,416403.75270508,0
+AVY.US,D,20020417,000000,48.2791,48.5408,47.8316,47.9077,295365.12036958,0
+AVY.US,D,20020418,000000,47.9136,48.3107,47.4187,47.5728,307443.87647453,0
+AVY.US,D,20020419,000000,47.6409,48.4006,47.6409,47.9759,291040.21499029,0
+AVY.US,D,20020422,000000,47.7912,47.8701,46.346,46.3747,419689.9518767,0
+AVY.US,D,20020423,000000,46.5634,47.9433,46.1327,47.718,716501.76929381,0
+AVY.US,D,20020424,000000,47.9077,48.7987,47.9077,48.0945,470223.11011812,0
+AVY.US,D,20020425,000000,48.0945,48.4223,47.2982,47.6569,712561.56991737,0
+AVY.US,D,20020426,000000,47.8474,48.5408,47.5334,47.9837,567634.71957396,0
+AVY.US,D,20020429,000000,47.9837,47.9837,47.4593,47.6786,485191.21078122,0
+AVY.US,D,20020430,000000,47.6409,47.9927,47.236,47.718,763365.03474498,0
+AVY.US,D,20020501,000000,47.8613,48.9518,47.158,48.776,642456.9999736,0
+AVY.US,D,20020502,000000,48.9665,49.9356,48.8066,49.8744,672653.38404384,0
+AVY.US,D,20020503,000000,50.2527,50.5904,49.9178,49.9919,623558.82377622,0
+AVY.US,D,20020506,000000,50.1854,50.4373,49.4535,49.4832,543344.58503152,0
+AVY.US,D,20020507,000000,49.8408,50.3682,49.7648,50.0097,612136.09264453,0
+AVY.US,D,20020508,000000,50.3593,50.6043,49.7648,49.9771,347223.48955236,0
+AVY.US,D,20020509,000000,49.985,50.7781,49.9771,50.1854,271606.48754159,0
+AVY.US,D,20020510,000000,50.138,50.2527,49.5464,49.9178,345646.19494071,0
+AVY.US,D,20020513,000000,49.8259,50.6043,49.7271,50.6043,303248.55627514,0
+AVY.US,D,20020514,000000,50.8849,51.9289,50.8305,51.7699,595855.9420349,0
+AVY.US,D,20020515,000000,51.5861,51.9289,50.8068,51.2217,502911.98413308,0
+AVY.US,D,20020516,000000,51.2138,51.4162,50.3208,50.6398,343548.53484102,0
+AVY.US,D,20020517,000000,50.552,51.0844,50.1006,51.0844,319262.44983544,0
+AVY.US,D,20020520,000000,51.0073,51.0073,49.7271,50.1084,321235.58667633,0
+AVY.US,D,20020521,000000,49.819,50.7436,49.6027,49.7648,354308.15430991,0
+AVY.US,D,20020522,000000,49.6196,50.3593,49.5464,50.2221,475610.00654208,0
+AVY.US,D,20020523,000000,50.3593,51.6691,50.1767,51.4726,685254.53040528,0
+AVY.US,D,20020524,000000,51.8904,51.8983,51.0477,51.0971,509742.54045192,0
+AVY.US,D,20020528,000000,51.2898,51.2898,50.3593,50.5124,529694.60862024,0
+AVY.US,D,20020529,000000,50.138,50.2832,49.3914,49.5129,442128.43568444,0
+AVY.US,D,20020530,000000,49.175,49.2086,47.6104,47.723,902512.18358782,0
+AVY.US,D,20020531,000000,48.1259,48.7306,47.8396,48.7019,977869.00285456,0
+AVY.US,D,20020603,000000,48.7453,48.9665,47.8474,47.8474,527200.09390709,0
+AVY.US,D,20020604,000000,47.5887,48.0253,47.1382,47.48,371245.34227703,0
+AVY.US,D,20020605,000000,47.6637,47.8988,47.2518,47.6104,374790.71180846,0
+AVY.US,D,20020606,000000,47.718,48.0006,46.3747,46.4606,422703.81969368,0
+AVY.US,D,20020607,000000,46.1653,46.6858,45.7376,46.5485,795392.82186558,0
+AVY.US,D,20020610,000000,46.5357,46.8389,46.3905,46.5485,525492.20173132,0
+AVY.US,D,20020611,000000,46.8033,47.5097,46.3905,46.4696,1031296.5675753,0
+AVY.US,D,20020612,000000,46.4696,47.7724,46.353,47.7309,883872.16536603,0
+AVY.US,D,20020613,000000,47.9195,48.207,47.6232,47.6479,649417.14147234,0
+AVY.US,D,20020614,000000,47.4593,47.6933,47.0168,47.4711,615289.6694836,0
+AVY.US,D,20020617,000000,47.5501,48.5241,47.5501,48.4954,486374.68793206,0
+AVY.US,D,20020618,000000,48.6673,48.8964,48.4727,48.6455,454469.39930184,0
+AVY.US,D,20020619,000000,48.2199,49.1592,48.1112,48.4875,466414.52069,0
+AVY.US,D,20020620,000000,48.4875,49.2244,48.4065,48.7987,479549.19353433,0
+AVY.US,D,20020621,000000,48.5992,49.1869,47.7388,47.7388,523789.37147666,0
+AVY.US,D,20020624,000000,47.7388,48.782,47.7388,48.6673,583909.80826251,0
+AVY.US,D,20020625,000000,49.0486,49.422,48.6298,48.6298,611480.06767127,0
+AVY.US,D,20020626,000000,48.3719,48.447,47.1669,47.5728,677900.57144574,0
+AVY.US,D,20020627,000000,47.5097,47.7023,46.6038,47.1294,1014360.3919924,0
+AVY.US,D,20020628,000000,47.1294,47.5501,46.9861,46.9861,786993.07000885,0
+AVY.US,D,20020701,000000,46.9941,47.399,46.8389,46.8784,542824.21954346,0
+AVY.US,D,20020702,000000,46.833,46.8469,45.0115,45.5756,769533.49178524,0
+AVY.US,D,20020703,000000,45.5756,46.038,44.7094,45.698,534943.82079056,0
+AVY.US,D,20020705,000000,45.6763,47.1748,45.6763,46.9861,219884.79022825,0
+AVY.US,D,20020708,000000,46.9694,47.1521,45.9006,46.0684,510791.37050177,0
+AVY.US,D,20020709,000000,46.0684,46.5436,45.0047,45.0047,439903.21517328,0
+AVY.US,D,20020710,000000,45.0432,45.0432,44.0456,44.1147,689063.11983338,0
+AVY.US,D,20020711,000000,44.0307,44.0307,42.0799,43.0568,698117.88427917,0
+AVY.US,D,20020712,000000,43.9922,44.7992,43.0173,44.0139,1535129.8213467,0
+AVY.US,D,20020715,000000,43.9922,44.2114,41.9267,44.0989,1342157.2407855,0
+AVY.US,D,20020716,000000,44.1433,44.6393,42.6824,43.6524,1006613.6279562,0
+AVY.US,D,20020717,000000,43.6524,44.8525,43.5546,43.7837,633531.82070772,0
+AVY.US,D,20020718,000000,43.9775,44.8071,43.0568,43.1151,729630.36783282,0
+AVY.US,D,20020719,000000,43.1151,43.1339,40.0619,40.2821,949250.92578016,0
+AVY.US,D,20020722,000000,40.4737,40.8788,38.9792,39.5829,1091948.5060755,0
+AVY.US,D,20020723,000000,39.7635,40.8076,39.2756,40.3562,1381800.1819939,0
+AVY.US,D,20020724,000000,40.5103,43.0568,40.1438,42.7555,1389546.94603,0
+AVY.US,D,20020725,000000,42.9392,43.0173,41.0347,41.6956,1781797.2360621,0
+AVY.US,D,20020726,000000,41.7025,42.0799,41.2185,41.6631,982985.59269232,0
+AVY.US,D,20020729,000000,42.4908,46.5218,42.4513,45.9963,1810542.873548,0
+AVY.US,D,20020730,000000,45.9963,46.4823,44.662,46.1158,1270350.8529712,0
+AVY.US,D,20020731,000000,46.1238,46.8716,45.2279,46.5801,922075.49621642,0
+AVY.US,D,20020801,000000,46.2384,47.1748,45.2871,45.3779,616070.21771567,0
+AVY.US,D,20020802,000000,45.6763,45.6832,43.2977,43.9358,608725.37021409,0
+AVY.US,D,20020805,000000,43.9358,44.4051,42.5589,42.6419,526283.8861898,0
+AVY.US,D,20020806,000000,43.3204,44.815,43.3204,43.9992,567107.26739638,0
+AVY.US,D,20020807,000000,44.5542,45.1716,43.8006,44.8822,427826.48383677,0
+AVY.US,D,20020808,000000,45.2634,47.0987,44.7765,46.9307,875077.58366427,0
+AVY.US,D,20020809,000000,46.8716,47.5097,46.3381,47.0553,624605.62905762,0
+AVY.US,D,20020812,000000,46.2384,47.2607,45.8344,46.9782,444626.99993445,0
+AVY.US,D,20020813,000000,46.8033,48.0006,46.7876,46.7955,501077.54393006,0
+AVY.US,D,20020814,000000,46.0123,47.4711,44.2114,47.391,1663781.5830015,0
+AVY.US,D,20020815,000000,47.3199,48.1329,46.6127,47.9521,1064377.2342826,0
+AVY.US,D,20020816,000000,47.6637,48.0391,46.8033,47.723,506194.13376783,0
+AVY.US,D,20020819,000000,47.6232,48.9745,47.4593,48.8431,744196.55196138,0
+AVY.US,D,20020820,000000,48.294,48.6219,48.0006,48.2791,377548.44641829,0
+AVY.US,D,20020821,000000,48.2199,48.3274,47.5097,48.0006,508951.86837765,0
+AVY.US,D,20020822,000000,48.0391,48.8214,47.5501,48.6762,384765.73350841,0
+AVY.US,D,20020823,000000,48.6762,48.6762,47.5501,47.6786,317159.72781466,0
+AVY.US,D,20020826,000000,47.8474,48.3641,47.1985,48.1833,310729.06326193,0
+AVY.US,D,20020827,000000,48.3719,49.0851,48.1833,48.4065,618044.36694078,0
+AVY.US,D,20020828,000000,48.2199,48.2534,46.8716,47.2686,396189.4770243,0
+AVY.US,D,20020829,000000,47.0256,47.1748,45.6062,46.9604,837797.54722068,0
+AVY.US,D,20020830,000000,46.8192,48.3354,46.7491,47.5097,719382.00239402,0
+AVY.US,D,20020903,000000,47.391,47.391,45.9599,46.4072,786993.07000885,0
+AVY.US,D,20020904,000000,46.4152,47.4414,45.9963,47.3596,655848.81840928,0
+AVY.US,D,20020905,000000,46.6731,46.8943,45.4403,45.539,806687.9925858,0
+AVY.US,D,20020906,000000,45.9183,47.2281,45.8038,46.6731,658609.59017177,0
+AVY.US,D,20020909,000000,46.6731,46.6731,45.7297,46.3747,544923.9044116,0
+AVY.US,D,20020910,000000,46.5218,46.8863,45.9826,46.7105,381874.36418179,0
+AVY.US,D,20020911,000000,46.8192,47.3111,46.4439,46.589,173936.72011015,0
+AVY.US,D,20020912,000000,46.2098,46.5801,45.6141,45.706,354181.60628265,0
+AVY.US,D,20020913,000000,45.6141,45.9183,44.6036,45.1647,593885.84234667,0
+AVY.US,D,20020916,000000,45.1647,45.4679,44.4871,45.0976,361665.15042211,0
+AVY.US,D,20020917,000000,45.3939,45.698,44.5385,44.6233,484410.66254915,0
+AVY.US,D,20020918,000000,44.0376,44.4802,43.3611,44.3112,658211.7231741,0
+AVY.US,D,20020919,000000,43.8263,43.8263,42.6182,42.6182,655327.44053702,0
+AVY.US,D,20020920,000000,42.6182,43.9605,42.6182,43.4351,741052.08658028,0
+AVY.US,D,20020923,000000,43.2425,43.4282,42.3406,42.796,469700.71986163,0
+AVY.US,D,20020924,000000,42.0799,42.3061,40.6486,41.1958,662020.3126022,0
+AVY.US,D,20020925,000000,41.7766,43.4351,41.7688,43.0913,868380.66206221,0
+AVY.US,D,20020926,000000,43.6969,44.9375,43.6178,44.7913,866285.02673094,0
+AVY.US,D,20020927,000000,44.7765,45.133,44.1739,44.5088,1168609.276215,0
+AVY.US,D,20020930,000000,44.3704,44.3794,42.23,42.8928,686432.94563503,0
+AVY.US,D,20021001,000000,43.3611,45.7297,43.3611,45.6368,814824.52454585,0
+AVY.US,D,20021002,000000,45.3148,45.455,44.0752,44.2293,656764.01374236,0
+AVY.US,D,20021003,000000,44.414,45.7662,44.0376,44.1512,676067.14362694,0
+AVY.US,D,20021004,000000,44.4475,45.0432,42.796,43.3204,427432.66637597,0
+AVY.US,D,20021007,000000,43.3955,43.9221,42.1204,42.5589,355099.83876838,0
+AVY.US,D,20021008,000000,42.5441,44.0593,41.5988,43.3896,623558.82377622,0
+AVY.US,D,20021009,000000,43.0173,43.2425,41.5603,41.5603,478893.16856106,0
+AVY.US,D,20021010,000000,41.5919,44.0376,41.5465,43.7453,691689.24449488,0
+AVY.US,D,20021011,000000,44.1512,46.2907,43.7759,44.9375,791714.83000159,0
+AVY.US,D,20021014,000000,44.8308,45.8788,44.8308,45.462,377285.2265216,0
+AVY.US,D,20021015,000000,45.7662,46.9694,45.7297,46.7491,831102.65038706,0
+AVY.US,D,20021016,000000,46.5218,46.7579,45.5064,46.186,607276.64839814,0
+AVY.US,D,20021017,000000,46.9387,47.4118,46.4439,46.589,572226.89438681,0
+AVY.US,D,20021018,000000,46.589,46.8537,45.6438,46.353,524966.77432218,0
+AVY.US,D,20021021,000000,46.1653,47.1461,45.8175,46.596,794608.22409663,0
+AVY.US,D,20021022,000000,45.8422,46.8537,45.1647,46.3994,1022106.1436442,0
+AVY.US,D,20021023,000000,46.3994,47.6845,45.9826,46.8784,414566.27534942,0
+AVY.US,D,20021024,000000,47.5334,47.6933,46.3994,47.076,724113.88622894,0
+AVY.US,D,20021025,000000,47.391,49.6827,47.2281,48.8964,819679.91925538,0
+AVY.US,D,20021028,000000,49.3755,49.9356,48.0321,48.4875,581676.4886776,0
+AVY.US,D,20021029,000000,48.294,48.5201,46.5485,47.1057,719119.79488156,0
+AVY.US,D,20021030,000000,47.2982,47.7645,46.6858,47.3368,736057.99523289,0
+AVY.US,D,20021031,000000,47.5334,47.9521,46.3747,46.8469,736188.59279702,0
+AVY.US,D,20021101,000000,46.8192,48.3641,46.3678,48.3107,472459.46685567,0
+AVY.US,D,20021104,000000,48.3274,48.5537,47.5965,47.6409,414303.05545274,0
+AVY.US,D,20021105,000000,47.799,48.1259,47.4247,47.8149,572619.69946339,0
+AVY.US,D,20021106,000000,47.8771,48.0638,47.0098,47.9136,596250.77187991,0
+AVY.US,D,20021107,000000,47.6104,47.6933,46.6364,46.8389,446993.95423613,0
+AVY.US,D,20021108,000000,46.9307,47.4247,46.0684,46.186,328843.65407459,0
+AVY.US,D,20021111,000000,46.1495,46.1495,44.8822,44.9444,297864.69700382,0
+AVY.US,D,20021112,000000,44.973,45.944,44.973,45.4313,676587.50911499,0
+AVY.US,D,20021113,000000,45.2782,45.6516,44.4565,44.8308,616337.48714923,0
+AVY.US,D,20021114,000000,45.3562,46.6731,45.3562,46.506,557134.27046487,0
+AVY.US,D,20021115,000000,46.5218,48.4549,46.3747,48.1022,1124765.9528862,0
+AVY.US,D,20021118,000000,48.4382,48.5843,46.9941,47.3506,488997.7754409,0
+AVY.US,D,20021119,000000,47.4247,47.9433,46.7185,47.3436,639832.90008055,0
+AVY.US,D,20021120,000000,47.3506,47.4247,46.6127,47.3289,399205.36960972,0
+AVY.US,D,20021121,000000,47.5097,49.6827,47.5008,49.4456,1414360.4832132,0
+AVY.US,D,20021122,000000,49.3914,49.5286,48.2623,48.7019,707046.10069771,0
+AVY.US,D,20021125,000000,48.6219,49.2708,48.2277,49.0624,356281.29115079,0
+AVY.US,D,20021126,000000,48.8747,48.8747,47.5334,47.7724,473243.0522404,0
+AVY.US,D,20021127,000000,47.799,48.934,47.7912,48.9044,310729.06326193,0
+AVY.US,D,20021129,000000,48.9281,49.1187,48.5034,48.5122,330158.74117377,0
+AVY.US,D,20021202,000000,49.1256,49.1256,47.799,48.1506,544265.8546699,0
+AVY.US,D,20021203,000000,47.799,47.9136,47.4327,47.5008,466815.42484033,0
+AVY.US,D,20021204,000000,46.9457,47.8988,46.9387,47.5808,651257.65598066,0
+AVY.US,D,20021205,000000,47.8396,47.8396,47.3436,47.4504,434781.56341442,0
+AVY.US,D,20021206,000000,47.1204,47.6569,47.0473,47.2281,511051.55324579,0
+AVY.US,D,20021209,000000,47.0829,47.3833,45.6675,45.6832,922210.14331743,0
+AVY.US,D,20021210,000000,46.9307,47.0098,45.7958,46.4754,1029982.4928603,0
+AVY.US,D,20021211,000000,46.4754,47.2755,46.1653,46.9604,425463.57907195,0
+AVY.US,D,20021212,000000,47.1521,47.1521,45.8719,45.9894,461431.56556901,0
+AVY.US,D,20021213,000000,45.6832,45.9894,45.0511,45.1716,588768.24012469,0
+AVY.US,D,20021216,000000,45.3779,46.7806,45.3385,46.7412,623819.00652023,0
+AVY.US,D,20021217,000000,46.6671,46.8389,45.8422,45.9519,402358.94644879,0
+AVY.US,D,20021218,000000,45.7217,45.8344,45.2487,45.2634,606093.17124729,0
+AVY.US,D,20021219,000000,45.2634,45.5677,44.8525,44.8969,513152.25049814,0
+AVY.US,D,20021220,000000,44.8969,45.9095,44.8969,45.6062,771899.4337027,0
+AVY.US,D,20021223,000000,45.545,45.8265,45.2714,45.7129,633926.65055274,0
+AVY.US,D,20021224,000000,45.7297,45.866,45.5677,45.6438,143089.37298773,0
+AVY.US,D,20021226,000000,45.7593,46.514,45.7593,45.9352,473638.89446965,0
+AVY.US,D,20021227,000000,45.7444,45.8581,44.7024,44.7024,431233.15673034,0
+AVY.US,D,20021230,000000,44.6233,46.0457,44.6233,45.9095,804713.8433607,0
+AVY.US,D,20021231,000000,46.1021,46.5485,45.4916,46.2384,538887.05731966,0
+AVY.US,D,20030102,000000,46.5485,48.0588,46.3076,47.6025,716758.91488518,0
+AVY.US,D,20030103,000000,47.6025,47.6845,46.8537,47.1204,418112.65726507,0
+AVY.US,D,20030106,000000,47.1204,48.2534,47.1204,48.0718,505932.93863959,0
+AVY.US,D,20030107,000000,48.0718,48.1833,47.3111,47.4593,558835.07595111,0
+AVY.US,D,20030108,000000,47.4414,47.6569,46.5801,46.5801,736455.86223057,0
+AVY.US,D,20030109,000000,46.7412,47.9195,46.7412,47.6322,763758.85220578,0
+AVY.US,D,20030110,000000,46.9694,48.0321,46.8192,47.3368,830053.82033721,0
+AVY.US,D,20030113,000000,47.6845,48.047,47.236,47.6569,518930.93961448,0
+AVY.US,D,20030114,000000,47.6845,47.7724,47.1382,47.4247,413643.99332682,0
+AVY.US,D,20030115,000000,47.391,47.391,46.0457,46.0457,664909.65716037,0
+AVY.US,D,20030116,000000,46.6305,47.2755,46.589,46.7806,872846.2888478,0
+AVY.US,D,20030117,000000,46.7025,46.9457,46.3154,46.3608,636157.94536921,0
+AVY.US,D,20030121,000000,46.7412,47.5422,46.032,46.1021,843964.99187673,0
+AVY.US,D,20030122,000000,46.1021,46.4072,45.4916,45.6141,597039.41918574,0
+AVY.US,D,20030123,000000,45.7958,46.506,45.7958,46.3233,776358.98618299,0
+AVY.US,D,20030124,000000,46.3303,46.3303,45.8038,46.0863,750234.41143752,0
+AVY.US,D,20030127,000000,46.0941,46.0941,44.8605,44.982,809833.47035112,0
+AVY.US,D,20030128,000000,44.982,45.6438,44.332,44.7765,1151546.5526049,0
+AVY.US,D,20030129,000000,44.5889,45.6062,43.4519,45.1044,875607.06061027,0
+AVY.US,D,20030130,000000,45.0432,45.0836,43.6603,43.6603,744591.3818064,0
+AVY.US,D,20030131,000000,43.6603,45.9667,43.3896,45.1113,1641462.5605315,0
+AVY.US,D,20030203,000000,45.1113,45.7376,45.0432,45.2348,398285.11235557,0
+AVY.US,D,20030204,000000,45.2348,45.3475,44.5957,44.8525,698908.55635343,0
+AVY.US,D,20030205,000000,45.3779,45.6832,44.7152,44.7458,983645.66720246,0
+AVY.US,D,20030206,000000,44.662,45.0274,44.0376,44.571,717680.18452356,0
+AVY.US,D,20030207,000000,44.5789,45.0115,44.0524,44.3794,573410.37153764,0
+AVY.US,D,20030210,000000,44.5453,44.7992,44.0524,44.6934,515121.33780215,0
+AVY.US,D,20030211,000000,44.7458,44.8891,43.8757,44.0307,404328.0337528,0
+AVY.US,D,20030212,000000,44.0139,44.4475,43.4519,43.4598,424935.11451016,0
+AVY.US,D,20030213,000000,43.3955,43.6899,42.956,43.445,467205.19276426,0
+AVY.US,D,20030214,000000,43.4519,44.0524,43.0004,43.9922,404459.64370114,0
+AVY.US,D,20030218,000000,43.8757,45.4086,43.8757,44.4278,597433.23664654,0
+AVY.US,D,20030219,000000,44.0593,44.3883,43.5269,43.6751,618961.58704228,0
+AVY.US,D,20030220,000000,43.9448,43.9448,43.0568,43.1151,414696.87291354,0
+AVY.US,D,20030221,000000,43.2217,44.815,43.1072,44.5453,897132.37385338,0
+AVY.US,D,20030224,000000,44.5453,44.5453,43.1783,43.1852,391852.4230344,0
+AVY.US,D,20030225,000000,42.9946,43.7323,42.6656,43.6178,550564.90927428,0
+AVY.US,D,20030226,000000,43.4519,44.326,43.2603,43.3451,402358.94644879,0
+AVY.US,D,20030227,000000,43.445,44.3704,43.3896,43.6969,425987.99409688,0
+AVY.US,D,20030228,000000,43.8835,44.3547,43.3828,43.4519,522474.28437748,0
+AVY.US,D,20030303,000000,43.5714,43.9358,42.7278,42.7278,724769.91120221,0
+AVY.US,D,20030304,000000,42.7713,42.9639,41.6147,41.6284,651519.86349312,0
+AVY.US,D,20030305,000000,41.5149,41.6216,40.6081,41.2581,1067525.7492005,0
+AVY.US,D,20030306,000000,41.2185,41.8576,40.4323,40.4323,853680.84321686,0
+AVY.US,D,20030307,000000,39.6854,40.6772,39.6854,40.5657,1310121.3545912,0
+AVY.US,D,20030310,000000,40.0539,40.2911,39.5107,39.5739,721882.59141247,0
+AVY.US,D,20030311,000000,40.8709,42.7792,40.7543,41.903,2054190.346141,0
+AVY.US,D,20030312,000000,41.903,41.903,41.0053,41.3775,1080126.895562,0
+AVY.US,D,20030313,000000,42.6182,43.7453,42.2774,43.4964,1225972.9907753,0
+AVY.US,D,20030314,000000,43.9775,44.1739,43.3451,43.5763,836616.09483828,0
+AVY.US,D,20030317,000000,43.5833,44.8387,42.2774,44.6086,997429.27833051,0
+AVY.US,D,20030318,000000,44.9296,46.1653,44.8664,45.9746,1582780.7217194,0
+AVY.US,D,20030319,000000,45.7662,46.1949,45.6062,46.1791,914071.58658894,0
+AVY.US,D,20030320,000000,46.186,46.186,45.4027,45.8877,721620.38390001,0
+AVY.US,D,20030321,000000,46.3807,47.3368,45.8581,47.2982,752865.59802011,0
+AVY.US,D,20030324,000000,46.4696,46.5436,45.6299,46.0527,1006482.0180079,0
+AVY.US,D,20030325,000000,46.7728,47.1748,46.0457,46.3905,759162.62785606,0
+AVY.US,D,20030326,000000,45.8946,46.4309,45.6299,46.0457,846065.68912907,0
+AVY.US,D,20030327,000000,45.9352,45.9599,45.1241,45.6438,430842.37642218,0
+AVY.US,D,20030328,000000,45.3238,45.5302,45.0659,45.3385,385159.5509692,0
+AVY.US,D,20030331,000000,45.3385,45.3385,44.2204,44.6934,458805.44090752,0
+AVY.US,D,20030401,000000,44.8308,45.133,44.2441,44.9118,549517.09160865,0
+AVY.US,D,20030402,000000,46.1238,46.7728,44.9118,46.5218,652305.47364628,0
+AVY.US,D,20030403,000000,46.2384,46.4696,45.8265,46.0863,529429.36395513,0
+AVY.US,D,20030404,000000,45.8175,45.9272,45.219,45.8265,1024733.2806899,0
+AVY.US,D,20030407,000000,46.833,47.3506,45.5529,45.5993,585093.28541335,0
+AVY.US,D,20030408,000000,45.5993,45.5993,44.8742,45.3238,407476.54867077,0
+AVY.US,D,20030409,000000,45.2487,45.7831,44.4475,44.5542,485321.80834535,0
+AVY.US,D,20030410,000000,44.6086,44.7458,44.0683,44.7211,631696.36812049,0
+AVY.US,D,20030411,000000,44.8308,45.5529,44.5167,44.7992,436359.87041028,0
+AVY.US,D,20030414,000000,44.982,45.8038,44.973,45.8038,415224.32509112,0
+AVY.US,D,20030415,000000,45.8098,45.8098,41.903,42.6122,3250369.8817648,0
+AVY.US,D,20030416,000000,42.6122,42.6122,39.4593,39.9907,3106099.0563947,0
+AVY.US,D,20030417,000000,39.9977,39.9977,35.2337,36.4377,9240578.4575369,0
+AVY.US,D,20030421,000000,36.4447,38.436,36.4447,38.3471,2407978.1349629,0
+AVY.US,D,20030422,000000,38.3551,39.1077,37.5568,38.4222,3052930.6620338,0
+AVY.US,D,20030423,000000,38.8024,40.4243,38.5091,39.8851,2432131.597636,0
+AVY.US,D,20030424,000000,39.8782,40.6408,39.8031,40.3948,1474350.3224349,0
+AVY.US,D,20030425,000000,40.3948,40.7691,40.1517,40.5992,1588951.2035281,0
+AVY.US,D,20030428,000000,40.5992,40.9666,40.5192,40.6328,855518.32057253,0
+AVY.US,D,20030429,000000,40.4392,40.6486,40.2199,40.3869,1057419.1175522,0
+AVY.US,D,20030430,000000,40.1982,40.7394,40.0707,40.3799,890960.87966045,0
+AVY.US,D,20030501,000000,40.2199,40.2367,39.5364,39.7971,933365.60501555,0
+AVY.US,D,20030502,000000,39.6124,40.0292,39.4969,39.7971,1149311.2082516,0
+AVY.US,D,20030505,000000,40.2998,40.448,39.648,39.967,459591.0510607,0
+AVY.US,D,20030506,000000,40.1834,40.5192,39.9542,40.4975,953185.05085131,0
+AVY.US,D,20030507,000000,39.4198,40.4026,39.2243,40.0362,1757773.3585689,0
+AVY.US,D,20030508,000000,39.6124,40.1834,39.2321,39.6124,1238189.4311339,0
+AVY.US,D,20030509,000000,39.8396,40.6693,39.8327,40.448,866285.02673094,0
+AVY.US,D,20030512,000000,40.5992,40.7464,40.0707,40.5834,855518.32057253,0
+AVY.US,D,20030513,000000,40.5992,41.011,40.3138,40.7543,951478.17105976,0
+AVY.US,D,20030514,000000,40.7543,40.9499,40.5657,40.9282,679610.48838994,0
+AVY.US,D,20030515,000000,40.9666,41.2581,40.9419,41.1672,535210.07783989,0
+AVY.US,D,20030516,000000,41.1741,41.3233,40.9153,41.1958,770319.10193841,0
+AVY.US,D,20030519,000000,41.0347,41.0347,40.5657,40.5657,833466.56753608,0
+AVY.US,D,20030520,000000,40.7543,40.9074,40.0707,40.2584,857755.68969431,0
+AVY.US,D,20030521,000000,40.2584,40.4026,39.8396,40.2584,944257.84681701,0
+AVY.US,D,20030522,000000,40.3869,40.9005,39.8545,40.699,799989.0462153,0
+AVY.US,D,20030523,000000,40.699,40.936,40.1834,40.4243,606360.44068086,0
+AVY.US,D,20030527,000000,40.0292,41.4269,39.9176,41.4022,546759.35699882,0
+AVY.US,D,20030528,000000,41.4022,41.8576,41.3627,41.7846,611086.25021046,0
+AVY.US,D,20030529,000000,41.8961,42.2023,41.3697,41.8003,751023.05874335,0
+AVY.US,D,20030530,000000,41.7925,42.4305,41.7846,42.2616,824670.97345011,0
+AVY.US,D,20030602,000000,42.2537,42.8109,42.2023,42.4364,423628.12648472,0
+AVY.US,D,20030603,000000,42.5441,42.7713,42.0947,42.5145,447254.13698016,0
+AVY.US,D,20030604,000000,42.6577,42.9254,42.4661,42.5836,440295.00786563,0
+AVY.US,D,20030605,000000,42.5836,42.5836,41.2581,41.821,1342157.2407855,0
+AVY.US,D,20030606,000000,42.1273,42.5668,41.3627,41.5919,1152196.5032729,0
+AVY.US,D,20030609,000000,41.4714,41.4783,40.7543,41.0813,413909.23799193,0
+AVY.US,D,20030610,000000,41.2709,41.7025,41.0654,41.4863,448573.27361621,0
+AVY.US,D,20030611,000000,41.8961,43.1625,41.4863,43.0004,960539.00981086,0
+AVY.US,D,20030612,000000,43.8757,43.8835,43.1151,43.445,929296.83284341,0
+AVY.US,D,20030613,000000,43.445,43.445,42.4661,42.7881,382010.02366701,0
+AVY.US,D,20030616,000000,42.8276,43.0391,42.2853,42.5145,808783.62791706,0
+AVY.US,D,20030617,000000,42.9639,43.0775,42.1273,42.721,722668.20156565,0
+AVY.US,D,20030618,000000,42.721,42.879,41.7688,41.9712,980230.89523515,0
+AVY.US,D,20030619,000000,42.3555,42.4237,41.7449,41.9347,1045995.3740364,0
+AVY.US,D,20030620,000000,42.0118,42.1945,41.3233,41.3548,900676.73100059,0
+AVY.US,D,20030623,000000,38.0883,39.163,37.4778,37.6092,4277334.4572713,0
+AVY.US,D,20030624,000000,37.6092,38.6899,37.5174,38.3154,2533605.9049586,0
+AVY.US,D,20030625,000000,38.2039,38.2563,37.4245,37.4245,1294107.4610309,0
+AVY.US,D,20030626,000000,37.4245,37.4404,36.099,36.3725,2410208.4173952,0
+AVY.US,D,20030627,000000,35.9943,36.907,35.7651,36.907,2765046.0486511,0
+AVY.US,D,20030630,000000,36.907,38.9792,36.907,38.2404,2338533.6395293,0
+AVY.US,D,20030701,000000,38.2196,38.5466,37.5411,38.5466,1438117.0912727,0
+AVY.US,D,20030702,000000,39.0029,39.6046,38.7728,39.3072,1698040.6649386,0
+AVY.US,D,20030703,000000,39.3447,39.7181,39.2519,39.6854,723586.43405137,0
+AVY.US,D,20030707,000000,40.1834,40.7157,40.0362,40.7069,1038522.9661233,0
+AVY.US,D,20030708,000000,40.7069,40.9074,40.1221,40.2998,1543268.3780752,0
+AVY.US,D,20030709,000000,40.2584,40.5992,39.7635,40.2367,768745.85686364,0
+AVY.US,D,20030710,000000,39.8179,39.9019,39.2677,39.567,784498.55529569,0
+AVY.US,D,20030711,000000,39.5739,40.5251,39.5739,39.9907,572619.69946339,0
+AVY.US,D,20030714,000000,40.3729,40.4026,39.9256,40.1103,622640.59129048,0
+AVY.US,D,20030715,000000,40.1103,40.3642,39.483,39.6854,463008.86018066,0
+AVY.US,D,20030716,000000,40.4392,40.4392,39.3892,39.7181,524051.57898911,0
+AVY.US,D,20030717,000000,39.7181,39.9542,39.4969,39.6124,719517.66187923,0
+AVY.US,D,20030718,000000,39.8396,40.1587,39.4041,39.9542,563169.09278836,0
+AVY.US,D,20030721,000000,40.0292,40.0292,39.4366,39.6273,805633.08823064,0
+AVY.US,D,20030722,000000,40.1103,41.4022,39.3447,40.9419,1263785.5413176,0
+AVY.US,D,20030723,000000,40.9419,40.9419,39.81,40.2456,885056.65490108,0
+AVY.US,D,20030724,000000,40.2998,41.1672,40.2998,40.5103,848297.99632977,0
+AVY.US,D,20030725,000000,40.5103,40.5834,40.0619,40.4026,893326.82157792,0
+AVY.US,D,20030728,000000,40.0204,40.1676,38.9792,39.5906,1803193.9765095,0
+AVY.US,D,20030729,000000,39.8782,39.9019,39.2914,39.6854,1156791.7152384,0
+AVY.US,D,20030730,000000,39.8782,40.0707,39.641,40.0707,701665.27857904,0
+AVY.US,D,20030731,000000,40.3345,41.6284,40.0619,41.106,973535.99840153,0
+AVY.US,D,20030801,000000,41.1355,41.2344,40.4243,40.7394,442526.30268211,0
+AVY.US,D,20030804,000000,40.7394,41.0734,40.2998,40.8709,476269.06866801,0
+AVY.US,D,20030805,000000,40.6772,40.7771,40.2456,40.4323,649151.89680722,0
+AVY.US,D,20030806,000000,40.448,40.7157,39.8545,40.3482,487292.9204178,0
+AVY.US,D,20030807,000000,40.448,40.5498,39.8485,40.5192,538230.01996219,0
+AVY.US,D,20030808,000000,40.5657,40.9815,40.3642,40.6772,491884.08284642,0
+AVY.US,D,20030811,000000,40.6772,40.9282,40.5657,40.8945,303769.9341474,0
+AVY.US,D,20030812,000000,41.1958,41.347,40.6565,41.347,372689.0021719,0
+AVY.US,D,20030813,000000,41.5149,41.6077,41.019,41.2255,334357.09852581,0
+AVY.US,D,20030814,000000,41.2255,41.7449,41.0437,41.7449,477840.28897434,0
+AVY.US,D,20030815,000000,41.671,41.821,41.1791,41.6463,252572.65185899,0
+AVY.US,D,20030818,000000,41.6541,41.6541,40.8442,41.2659,726078.92399609,0
+AVY.US,D,20030819,000000,41.019,41.3233,40.9666,41.2422,673833.82404204,0
+AVY.US,D,20030820,000000,41.0575,41.4181,40.9005,41.3331,406164.49872424,0
+AVY.US,D,20030821,000000,41.3331,41.8873,41.3331,41.7688,390284.23988071,0
+AVY.US,D,20030822,000000,42.2241,42.2241,41.4418,41.5376,491884.08284642,0
+AVY.US,D,20030825,000000,41.5149,41.6888,41.2097,41.5376,363632.21295768,0
+AVY.US,D,20030826,000000,41.5287,41.7025,40.6842,41.2344,550433.29932595,0
+AVY.US,D,20030827,000000,41.0991,41.1355,40.7543,41.0901,308625.32885693,0
+AVY.US,D,20030828,000000,41.2097,41.7193,40.9419,41.7193,578265.76624717,0
+AVY.US,D,20030829,000000,41.5544,41.7105,41.1355,41.7025,454733.63158273,0
+AVY.US,D,20030902,000000,41.9644,42.5294,41.5208,42.5145,562645.69014766,0
+AVY.US,D,20030903,000000,42.6577,42.6577,41.903,42.1628,434781.56341442,0
+AVY.US,D,20030904,000000,42.2152,42.2774,41.7846,42.1431,302327.28663677,0
+AVY.US,D,20030905,000000,42.1431,42.1431,41.347,41.7688,1127912.4430357,0
+AVY.US,D,20030908,000000,41.8132,42.2023,41.4329,42.0118,361006.08829619,0
+AVY.US,D,20030909,000000,42.0878,42.1865,41.7025,41.7193,495427.42760942,0
+AVY.US,D,20030910,000000,41.8576,41.8646,40.7157,40.8076,807077.76050973,0
+AVY.US,D,20030911,000000,40.9963,41.2255,40.6486,40.7394,744986.21165142,0
+AVY.US,D,20030912,000000,40.7543,40.7612,40.2515,40.448,1622429.7372332,0
+AVY.US,D,20030915,000000,40.7918,41.2422,40.7316,41.0347,530351.64597772,0
+AVY.US,D,20030916,000000,41.2492,42.1491,41.2492,42.1273,879674.82039821,0
+AVY.US,D,20030917,000000,42.0118,42.0403,41.6631,41.8003,429265.08181055,0
+AVY.US,D,20030918,000000,40.6772,40.6842,39.656,39.9107,2907479.3966655,0
+AVY.US,D,20030919,000000,39.9176,40.0935,38.6227,38.8954,1921735.0569792,0
+AVY.US,D,20030922,000000,38.1249,38.5832,37.8818,37.9817,1349640.7849249,0
+AVY.US,D,20030923,000000,38.0132,38.2109,37.8286,38.0883,1371565.9899342,0
+AVY.US,D,20030924,000000,38.0518,38.1604,37.5262,37.8127,1058995.3997797,0
+AVY.US,D,20030925,000000,37.8127,38.0518,37.1726,37.2112,1559285.3087881,0
+AVY.US,D,20030926,000000,37.1726,37.7485,36.7549,37.6596,1566899.4504917,0
+AVY.US,D,20030929,000000,37.7811,38.5832,37.7742,38.3087,972745.32632727,0
+AVY.US,D,20030930,000000,38.2039,38.6829,38.0606,38.4834,1069889.6663496,0
+AVY.US,D,20031001,000000,38.7728,39.8248,38.7501,39.8248,1079473.9077413,0
+AVY.US,D,20031002,000000,39.8248,40.3642,39.5591,39.9176,1135001.1573302,0
+AVY.US,D,20031003,000000,40.2199,40.5657,39.9256,40.0292,628150.99858906,0
+AVY.US,D,20031006,000000,40.0362,40.2367,39.7892,39.9542,469571.13468173,0
+AVY.US,D,20031007,000000,39.9473,40.448,39.6273,40.3799,767693.98966113,0
+AVY.US,D,20031008,000000,41.0991,41.0991,40.136,40.3948,1239893.2737728,0
+AVY.US,D,20031009,000000,40.5992,41.1355,40.5904,40.9883,709407.9930783,0
+AVY.US,D,20031010,000000,40.8788,40.9756,40.1103,40.1982,511580.01780759,0
+AVY.US,D,20031013,000000,40.3345,40.5192,40.129,40.2278,529296.74162257,0
+AVY.US,D,20031014,000000,40.3345,40.3729,39.8851,40.1834,433341.95305642,0
+AVY.US,D,20031015,000000,40.2199,40.8866,40.1587,40.7998,678297.42605919,0
+AVY.US,D,20031016,000000,40.6645,40.7918,40.1013,40.2199,801039.90103358,0
+AVY.US,D,20031017,000000,40.1103,40.2199,39.6203,39.7892,512500.27506174,0
+AVY.US,D,20031020,000000,40.0451,40.2821,39.8851,39.9907,354573.39897503,0
+AVY.US,D,20031021,000000,39.9621,40.1587,38.1476,38.2997,3976975.2455543,0
+AVY.US,D,20031022,000000,37.8986,38.8183,37.8818,38.3945,1238579.1990578,0
+AVY.US,D,20031023,000000,38.277,38.8183,38.2404,38.5387,466291.00981541,0
+AVY.US,D,20031024,000000,38.4074,38.7116,38.285,38.7116,611216.84777459,0
+AVY.US,D,20031027,000000,38.7965,39.1462,38.6444,38.8508,535864.07804472,0
+AVY.US,D,20031028,000000,38.8331,38.8954,38.5387,38.8736,1006482.0180079,0
+AVY.US,D,20031029,000000,38.8508,39.2756,38.6662,39.2243,769141.69909287,0
+AVY.US,D,20031030,000000,39.4198,39.7635,39.2401,39.6717,412995.05504309,0
+AVY.US,D,20031031,000000,39.6717,40.2199,39.6717,40.0539,612661.52005368,0
+AVY.US,D,20031103,000000,40.1013,40.1438,39.7014,39.9256,406574.51433253,0
+AVY.US,D,20031104,000000,39.7725,39.7892,39.316,39.7181,402306.30246945,0
+AVY.US,D,20031105,000000,39.5906,39.732,39.4198,39.6717,341181.58053934,0
+AVY.US,D,20031106,000000,39.567,39.9176,39.2825,39.8485,591652.52276177,0
+AVY.US,D,20031107,000000,39.648,39.7181,39.1383,39.2983,725555.52135537,0
+AVY.US,D,20031110,000000,38.7728,38.9486,38.5466,38.8508,714132.79022369,0
+AVY.US,D,20031111,000000,38.7353,38.8331,38.4291,38.5466,528120.35116125,0
+AVY.US,D,20031112,000000,38.5466,38.7877,38.3087,38.7353,635238.70049927,0
+AVY.US,D,20031113,000000,38.6602,38.9278,38.3154,38.8884,472330.89405999,0
+AVY.US,D,20031114,000000,38.8884,39.4593,38.8884,39.0306,369804.71953482,0
+AVY.US,D,20031117,000000,39.4889,40.4323,39.4672,39.975,1069364.2389404,0
+AVY.US,D,20031118,000000,40.5103,40.7227,39.6854,39.9176,699431.95899414,0
+AVY.US,D,20031119,000000,39.8782,40.457,39.8031,40.457,765200.4873322,0
+AVY.US,D,20031120,000000,40.3088,40.5992,39.6777,39.8485,1099037.2203699,0
+AVY.US,D,20031121,000000,39.8485,39.8782,39.4198,39.567,612266.69020866,0
+AVY.US,D,20031124,000000,39.9325,40.6408,39.9019,40.5587,503963.85133559,0
+AVY.US,D,20031125,000000,40.5587,41.8813,40.5587,41.7628,1148263.3905859,0
+AVY.US,D,20031126,000000,41.8961,42.0403,41.6956,41.9347,645085.14940352,0
+AVY.US,D,20031128,000000,41.9347,42.0186,41.7193,41.9574,218963.52058987,0
+AVY.US,D,20031201,000000,41.7362,42.392,41.3094,42.1273,839498.35270692,0
+AVY.US,D,20031202,000000,42.1273,42.3061,41.9267,42.0878,493724.59735474,0
+AVY.US,D,20031203,000000,42.1273,42.2537,41.8744,42.064,483880.17321892,0
+AVY.US,D,20031204,000000,41.9347,42.7278,41.903,42.6005,441217.28988824,0
+AVY.US,D,20031205,000000,42.4305,42.6005,41.8507,42.0186,326612.35925811,0
+AVY.US,D,20031208,000000,42.072,42.401,41.7628,42.3555,438066.75020182,0
+AVY.US,D,20031209,000000,42.5836,42.7792,42.1105,42.3149,674884.67886032,0
+AVY.US,D,20031210,000000,42.2389,42.5056,41.9426,42.2073,380960.18123295,0
+AVY.US,D,20031211,000000,42.1865,42.8197,42.0275,42.8197,504357.66879637,0
+AVY.US,D,20031212,000000,42.7061,42.9086,42.4364,42.8513,289729.17742798,0
+AVY.US,D,20031215,000000,43.0835,43.3047,42.5145,42.6577,380696.96133627,0
+AVY.US,D,20031216,000000,42.392,42.4087,41.8576,42.3406,418768.68223833,0
+AVY.US,D,20031217,000000,42.2468,42.2468,41.6284,41.6788,626316.55838604,0
+AVY.US,D,20031218,000000,41.5149,42.2774,41.5149,42.1352,658864.71099471,0
+AVY.US,D,20031219,000000,41.671,41.9644,41.4022,41.583,1048100.1208256,0
+AVY.US,D,20031222,000000,41.7846,41.912,41.2492,41.3697,870090.5790064,0
+AVY.US,D,20031223,000000,41.4418,41.821,41.4329,41.7846,362058.9678829,0
+AVY.US,D,20031224,000000,41.7925,41.8576,41.3775,41.5692,126940.83232642,0
+AVY.US,D,20031226,000000,41.5692,41.8349,41.5149,41.6788,102919.99198597,0
+AVY.US,D,20031229,000000,41.829,42.7061,41.6384,42.2685,366783.76502831,0
+AVY.US,D,20031230,000000,42.4167,42.4513,41.8961,42.3239,320309.25511686,0
+AVY.US,D,20031231,000000,42.5056,42.721,42.3773,42.6736,392773.69267278,0
+AVY.US,D,20040102,000000,42.5836,42.879,42.2932,42.6005,515388.6072357,0
+AVY.US,D,20040105,000000,44.8071,44.8071,43.7256,44.1364,1462271.56633,0
+AVY.US,D,20040106,000000,43.9171,44.0752,43.4964,44.0456,673965.43399038,0
+AVY.US,D,20040107,000000,43.9528,44.5542,43.6801,44.332,595068.3071133,0
+AVY.US,D,20040108,000000,44.332,44.4871,43.6672,44.0307,658347.3826593,0
+AVY.US,D,20040109,000000,43.9171,44.091,43.1408,43.2672,468389.68229933,0
+AVY.US,D,20040112,000000,43.1922,43.6178,43.1625,43.2672,385818.61309513,0
+AVY.US,D,20040113,000000,43.0775,43.4756,42.8109,43.0391,999529.97558285,0
+AVY.US,D,20040114,000000,43.2276,43.9528,43.0311,43.8757,700220.60629995,0
+AVY.US,D,20040115,000000,43.8924,44.3477,43.4756,44.1799,589691.5345315,0
+AVY.US,D,20040116,000000,44.6393,44.8308,44.2441,44.4051,526936.87401041,0
+AVY.US,D,20040120,000000,44.3547,44.414,43.8757,43.9605,604520.93855674,0
+AVY.US,D,20040121,000000,44.0593,44.5957,43.8174,44.3477,518668.73210201,0
+AVY.US,D,20040122,000000,44.3704,44.414,43.8006,43.8006,456705.75603939,0
+AVY.US,D,20040123,000000,43.76,43.8006,43.2977,43.3611,843702.78436427,0
+AVY.US,D,20040126,000000,43.3689,43.5714,43.1546,43.4519,915250.00181868,0
+AVY.US,D,20040127,000000,43.4351,47.5334,43.4351,46.6127,2640994.5608829,0
+AVY.US,D,20040128,000000,47.3833,47.3833,44.982,45.0579,2023470.5594302,0
+AVY.US,D,20040129,000000,45.2032,46.4971,45.1953,45.706,1272185.2931743,0
+AVY.US,D,20040130,000000,47.0009,47.5728,46.0123,47.3506,1318786.3511129,0
+AVY.US,D,20040202,000000,47.4118,47.4118,46.3303,46.5436,856178.39508267,0
+AVY.US,D,20040203,000000,46.3154,47.4938,46.3154,47.4938,936120.30247273,0
+AVY.US,D,20040204,000000,47.4938,48.1655,47.1985,47.6569,1155348.0553435,0
+AVY.US,D,20040205,000000,47.8474,48.5122,47.799,48.0718,757715.93080854,0
+AVY.US,D,20040206,000000,47.9195,48.1022,47.1669,47.3596,717286.36706276,0
+AVY.US,D,20040209,000000,47.1669,47.3596,46.9782,47.0918,581676.4886776,0
+AVY.US,D,20040210,000000,47.1748,47.48,46.7876,47.1294,527462.30141955,0
+AVY.US,D,20040211,000000,46.6207,46.9861,46.1653,46.6601,1142354.1039055,0
+AVY.US,D,20040212,000000,46.3905,46.6601,46.1327,46.3154,404065.82624033,0
+AVY.US,D,20040213,000000,46.2996,46.7955,46.0123,46.1791,413388.87250388,0
+AVY.US,D,20040217,000000,46.2384,46.514,45.9667,46.3154,487557.15269869,0
+AVY.US,D,20040218,000000,46.353,47.1915,46.1722,46.506,317159.72781466,0
+AVY.US,D,20040219,000000,46.8113,47.9521,46.7185,46.833,726867.5713019,0
+AVY.US,D,20040220,000000,47.0256,47.4593,46.6454,46.9526,409575.22115468,0
+AVY.US,D,20040223,000000,46.8863,47.2913,46.7876,47.2064,475872.21405456,0
+AVY.US,D,20040224,000000,47.2064,48.047,46.833,47.3596,634191.89521785,0
+AVY.US,D,20040225,000000,47.4711,47.4711,46.8863,47.3506,454870.30345217,0
+AVY.US,D,20040226,000000,47.3596,48.447,47.3596,48.0638,753914.42806996,0
+AVY.US,D,20040227,000000,48.0638,48.4875,47.885,48.2712,538094.36047698,0
+AVY.US,D,20040301,000000,48.1922,48.7166,48.0795,48.6298,575245.82412487,0
+AVY.US,D,20040302,000000,48.5902,49.4772,48.5201,49.1335,1125944.368116,0
+AVY.US,D,20040303,000000,48.7897,48.7897,48.1259,48.4155,661235.71483325,0
+AVY.US,D,20040304,000000,48.4155,48.5755,48.0094,48.3798,367042.93538812,0
+AVY.US,D,20040305,000000,48.3878,48.9665,48.1419,48.3719,455656.92598956,0
+AVY.US,D,20040308,000000,48.2277,48.4954,47.7773,47.7773,377022.00662493,0
+AVY.US,D,20040309,000000,47.7388,47.7645,46.596,46.8469,654667.36602689,0
+AVY.US,D,20040310,000000,46.9604,47.1382,46.4527,46.4696,640358.32748969,0
+AVY.US,D,20040311,000000,46.4439,47.3833,46.1415,46.2769,583253.78328924,0
+AVY.US,D,20040312,000000,46.2838,46.9307,46.2452,46.7025,473638.89446965,0
+AVY.US,D,20040315,000000,46.514,46.6207,46.0863,46.2689,580627.65862775,0
+AVY.US,D,20040316,000000,46.5436,47.1057,45.7831,46.2295,880850.1984753,0
+AVY.US,D,20040317,000000,46.1791,46.7728,46.0457,46.3905,1326665.7374817,0
+AVY.US,D,20040318,000000,46.506,47.5334,46.4606,47.391,1125552.5754236,0
+AVY.US,D,20040319,000000,47.4711,47.8701,47.1669,47.236,577217.94858154,0
+AVY.US,D,20040322,000000,47.236,47.236,46.4696,46.6948,412332.95576452,0
+AVY.US,D,20040323,000000,46.7491,47.2281,46.5218,46.7579,595985.5272148,0
+AVY.US,D,20040324,000000,46.6601,47.0622,46.3303,46.5554,645742.18676101,0
+AVY.US,D,20040325,000000,46.5554,47.2064,46.4696,47.0405,529567.04820878,0
+AVY.US,D,20040326,000000,46.9604,47.158,46.6522,46.7579,455919.13350201,0
+AVY.US,D,20040329,000000,46.827,47.6569,46.8192,47.1135,478238.15597201,0
+AVY.US,D,20040330,000000,46.9604,47.4414,46.8469,47.2913,386735.83319664,0
+AVY.US,D,20040331,000000,47.1915,47.4651,46.9782,47.391,368360.04725573,0
+AVY.US,D,20040401,000000,47.391,48.294,47.1985,48.0253,589948.68012287,0
+AVY.US,D,20040402,000000,48.2199,48.3187,47.9195,48.1586,468127.47478685,0
+AVY.US,D,20040405,000000,48.201,48.5537,47.8396,48.3946,311648.30813188,0
+AVY.US,D,20040406,000000,48.3946,48.3946,47.5965,47.9837,394088.77977195,0
+AVY.US,D,20040407,000000,48.1112,48.2534,47.071,47.5649,562382.47025098,0
+AVY.US,D,20040408,000000,47.8316,48.2199,46.6948,46.9387,495169.26963383,0
+AVY.US,D,20040412,000000,47.2281,47.4247,47.2064,47.3506,372163.57476275,0
+AVY.US,D,20040413,000000,47.4938,47.5334,47.0622,47.1382,393167.51013358,0
+AVY.US,D,20040414,000000,46.9457,48.3027,46.9387,47.7724,582993.60054522,0
+AVY.US,D,20040415,000000,47.9195,48.1743,47.3663,47.799,361267.28342443,0
+AVY.US,D,20040416,000000,48.1419,48.6298,47.9136,48.294,409318.07556331,0
+AVY.US,D,20040419,000000,48.294,48.4638,48.0006,48.2534,220543.85235416,0
+AVY.US,D,20040420,000000,48.3354,49.101,47.1985,47.1985,844625.06638686,0
+AVY.US,D,20040421,000000,47.4593,47.799,46.8469,47.6104,437803.53030514,0
+AVY.US,D,20040422,000000,47.7645,49.4911,47.6569,49.0486,663597.60721384,0
+AVY.US,D,20040423,000000,49.3261,49.7578,48.4875,49.4694,576428.28889149,0
+AVY.US,D,20040426,000000,49.3973,49.7648,49.175,49.4061,521952.9065052,0
+AVY.US,D,20040427,000000,49.5129,50.0324,49.1661,49.341,361006.08829619,0
+AVY.US,D,20040428,000000,49.3479,49.3479,48.8817,48.8895,336328.21059826,0
+AVY.US,D,20040429,000000,48.8134,49.2086,48.0391,48.3107,439766.54330384,0
+AVY.US,D,20040430,000000,48.6159,49.1256,48.0321,48.9281,527200.09390709,0
+AVY.US,D,20040503,000000,48.934,48.9428,47.9927,48.3107,641409.18230797,0
+AVY.US,D,20040504,000000,48.4223,48.5606,48.0006,48.0945,463927.09266638,0
+AVY.US,D,20040505,000000,47.961,48.0795,47.5501,47.9136,699828.81360759,0
+AVY.US,D,20040506,000000,47.8396,47.961,47.2222,47.7309,315449.81087046,0
+AVY.US,D,20040507,000000,47.6479,47.885,46.5801,46.7025,750103.81387342,0
+AVY.US,D,20040510,000000,46.4696,46.4696,45.1874,45.6595,1181211.4349606,0
+AVY.US,D,20040511,000000,45.6595,46.1653,45.6299,45.9826,784498.55529569,0
+AVY.US,D,20040512,000000,45.706,46.0457,45.0976,45.9667,654406.17089864,0
+AVY.US,D,20040513,000000,45.7741,46.3807,45.7741,45.8502,335012.11111486,0
+AVY.US,D,20040514,000000,45.706,46.0123,45.2714,45.7129,449222.21189995,0
+AVY.US,D,20040517,000000,45.7129,45.7129,45.2279,45.5232,632616.62537465,0
+AVY.US,D,20040518,000000,45.6438,46.4696,45.6438,45.9095,807866.40781555,0
+AVY.US,D,20040519,000000,46.3905,46.4606,45.5529,45.7129,627758.19351247,0
+AVY.US,D,20040520,000000,45.6675,45.706,44.9118,44.973,736455.86223057,0
+AVY.US,D,20040521,000000,45.2487,45.9667,45.219,45.6062,486112.48041961,0
+AVY.US,D,20040524,000000,45.706,46.2225,45.5143,45.7297,324380.05205744,0
+AVY.US,D,20040525,000000,45.7831,46.506,45.3385,46.2689,564612.75268323,0
+AVY.US,D,20040526,000000,45.8098,46.0457,45.3238,45.866,544657.64736226,0
+AVY.US,D,20040527,000000,45.9272,45.9746,44.9888,45.4027,944786.3113788,0
+AVY.US,D,20040528,000000,45.2101,45.2417,44.7528,44.973,726609.41332631,0
+AVY.US,D,20040601,000000,44.973,45.0748,44.3883,44.662,773474.70354592,0
+AVY.US,D,20040602,000000,44.9602,45.133,44.5789,44.9049,814431.71946927,0
+AVY.US,D,20040603,000000,44.8664,45.5232,44.6393,45.1647,1041010.394147,0
+AVY.US,D,20040604,000000,45.2871,45.5904,44.8446,45.4176,714922.44991374,0
+AVY.US,D,20040607,000000,45.4176,46.024,45.2931,45.7376,425987.99409688,0
+AVY.US,D,20040608,000000,45.706,46.2601,45.706,46.2157,435177.40564365,0
+AVY.US,D,20040609,000000,46.1653,46.3678,45.8175,45.8788,406032.8887759,0
+AVY.US,D,20040610,000000,45.8946,46.0941,45.6675,45.7129,311514.67341511,0
+AVY.US,D,20040614,000000,46.0123,46.0774,45.6675,45.7831,356940.35327671,0
+AVY.US,D,20040615,000000,45.9352,46.2018,45.7444,45.866,358247.34130214,0
+AVY.US,D,20040616,000000,45.9746,46.1327,45.5607,46.0123,380040.936363,0
+AVY.US,D,20040617,000000,45.9963,46.3994,45.9746,46.3747,418243.2548292,0
+AVY.US,D,20040618,000000,46.0863,46.6948,45.9272,46.5436,419292.08487903,0
+AVY.US,D,20040621,000000,46.4696,47.4938,46.3154,47.1521,670158.8693307,0
+AVY.US,D,20040622,000000,47.3052,47.7832,47.1135,47.6845,549389.53119719,0
+AVY.US,D,20040623,000000,47.6845,48.2712,47.399,48.1922,544657.64736226,0
+AVY.US,D,20040624,000000,48.1022,48.294,47.8227,47.8474,365072.83569989,0
+AVY.US,D,20040625,000000,47.7912,48.3878,47.7645,48.3878,592578.85432124,0
+AVY.US,D,20040628,000000,48.3878,49.0546,48.3878,49.0546,969598.83617772,0
+AVY.US,D,20040629,000000,49.0546,49.1187,48.8283,48.9745,587324.58022982,0
+AVY.US,D,20040630,000000,48.934,49.012,48.6219,48.7592,683283.41833283,0
+AVY.US,D,20040701,000000,48.767,48.934,48.4875,48.7453,619359.45403996,0
+AVY.US,D,20040702,000000,48.8066,48.8817,48.2199,48.4006,392646.13226131,0
+AVY.US,D,20040706,000000,48.2623,48.3274,47.6025,47.6232,454339.81412193,0
+AVY.US,D,20040707,000000,47.8149,48.0006,47.4651,47.885,456838.37837196,0
+AVY.US,D,20040708,000000,47.8316,47.9521,47.0256,47.0622,366254.2880823,0
+AVY.US,D,20040709,000000,47.2518,47.4187,46.7728,46.9307,464582.10525543,0
+AVY.US,D,20040712,000000,46.9307,47.1985,46.5357,47.0009,388704.92050063,0
+AVY.US,D,20040713,000000,47.076,47.2143,46.8113,47.0098,397898.38158428,0
+AVY.US,D,20040714,000000,46.8626,47.3436,46.5801,46.6207,405373.82664999,0
+AVY.US,D,20040715,000000,46.6948,47.1294,46.6671,46.8784,319783.82770771,0
+AVY.US,D,20040716,000000,47.1915,47.4651,46.7955,46.8716,277511.72468518,0
+AVY.US,D,20040719,000000,46.8716,47.2755,46.7491,46.9941,248373.28212274,0
+AVY.US,D,20040720,000000,46.4696,46.5357,45.4176,46.514,1192506.6056809,0
+AVY.US,D,20040721,000000,46.514,46.9022,45.5993,45.6675,512891.0553699,0
+AVY.US,D,20040722,000000,45.6675,45.9963,45.2714,45.8265,412858.38317365,0
+AVY.US,D,20040723,000000,45.706,45.8175,45.2348,45.698,448830.41920759,0
+AVY.US,D,20040726,000000,45.706,45.866,45.3088,45.6141,514861.15505811,0
+AVY.US,D,20040727,000000,45.6675,46.514,45.6299,46.506,448966.0786928,0
+AVY.US,D,20040728,000000,46.4754,46.4754,45.6062,46.2838,337374.00349545,0
+AVY.US,D,20040729,000000,46.3076,46.506,46.024,46.3303,283815.84121065,0
+AVY.US,D,20040730,000000,46.2769,46.3905,45.9746,46.1415,282503.79126412,0
+AVY.US,D,20040802,000000,46.0457,46.3381,45.5143,46.2384,269243.58277678,0
+AVY.US,D,20040803,000000,46.0941,46.0941,45.6675,45.8788,349716.99188129,0
+AVY.US,D,20040804,000000,45.8581,46.5288,45.6675,46.2907,271869.70743827,0
+AVY.US,D,20040805,000000,46.2522,46.2996,45.3632,45.4313,301270.35751317,0
+AVY.US,D,20040806,000000,45.4403,45.4403,44.571,44.7992,490837.27756501,0
+AVY.US,D,20040809,000000,44.7024,44.982,44.6086,44.6086,216208.82313269,0
+AVY.US,D,20040810,000000,44.6154,45.0115,44.4278,45.0047,408396.80592493,0
+AVY.US,D,20040811,000000,45.0047,45.3859,44.6154,45.2634,286443.99064058,0
+AVY.US,D,20040812,000000,45.0976,45.2714,44.7301,45.1479,565927.83978242,0
+AVY.US,D,20040813,000000,45.1479,45.3385,44.8605,45.2279,336455.77100971,0
+AVY.US,D,20040816,000000,45.2279,46.3905,45.2279,46.1653,476006.86115555,0
+AVY.US,D,20040817,000000,46.1722,46.4399,45.9963,46.1158,309678.20844365,0
+AVY.US,D,20040818,000000,46.0941,46.2384,45.866,46.1564,370591.3420722,0
+AVY.US,D,20040819,000000,46.0863,46.0863,45.706,45.8788,208074.31594108,0
+AVY.US,D,20040820,000000,45.8946,46.1327,45.6141,46.0123,377548.44641829,0
+AVY.US,D,20040823,000000,46.0863,46.1564,45.7376,45.8877,249289.48984002,0
+AVY.US,D,20040824,000000,45.8719,46.4152,45.8719,46.2689,285261.52587396,0
+AVY.US,D,20040825,000000,46.3303,47.0473,46.0457,46.8389,220933.6202781,0
+AVY.US,D,20040826,000000,46.8389,47.4247,46.8113,47.399,358121.80565911,0
+AVY.US,D,20040827,000000,47.4414,47.6025,47.2518,47.4327,197173.97506588,0
+AVY.US,D,20040830,000000,47.1461,47.4247,47.0009,47.1382,256119.03377465,0
+AVY.US,D,20040831,000000,47.1915,47.4938,47.0553,47.3436,419552.26762306,0
+AVY.US,D,20040901,000000,47.2281,47.6637,47.1985,47.3663,240101.09067746,0
+AVY.US,D,20040902,000000,47.2686,47.8396,47.2064,47.7832,191794.16533143,0
+AVY.US,D,20040903,000000,47.7832,48.2149,47.7645,47.8988,218045.28810415,0
+AVY.US,D,20040907,000000,48.0528,48.5606,48.0528,48.4223,221986.49986481,0
+AVY.US,D,20040908,000000,48.3107,48.3502,47.6104,47.6104,420739.79431077,0
+AVY.US,D,20040909,000000,47.6162,47.9136,47.1521,47.236,448040.75951755,0
+AVY.US,D,20040910,000000,47.2982,47.403,47.076,47.3663,530485.28069449,0
+AVY.US,D,20040913,000000,47.3663,47.7388,47.1846,47.7091,351552.44446852,0
+AVY.US,D,20040914,000000,47.8396,47.9284,47.399,47.9136,353128.72669594,0
+AVY.US,D,20040915,000000,47.9136,48.0865,47.6933,47.8988,352469.66457003,0
+AVY.US,D,20040916,000000,47.9521,48.2791,47.7309,48.2712,301144.82187014,0
+AVY.US,D,20040917,000000,48.3641,48.6762,48.2426,48.5319,346829.67209155,0
+AVY.US,D,20040920,000000,48.5319,48.7533,48.2485,48.4875,283685.24364653,0
+AVY.US,D,20040921,000000,48.4875,48.5122,47.961,48.4065,302460.92135354,0
+AVY.US,D,20040922,000000,48.4155,48.9103,48.3424,48.6535,678952.43864823,0
+AVY.US,D,20040923,000000,48.6535,48.6535,48.0795,48.1259,271212.67008079,0
+AVY.US,D,20040924,000000,48.0638,48.4382,47.8396,48.1833,302192.63953576,0
+AVY.US,D,20040927,000000,48.1833,48.2199,47.723,47.7309,461562.16313314,0
+AVY.US,D,20040928,000000,47.9136,48.7108,47.8909,48.6219,434262.21031058,0
+AVY.US,D,20040929,000000,48.6762,49.3103,48.5468,49.2935,392511.48516031,0
+AVY.US,D,20040930,000000,49.666,50.1233,49.5464,50.1084,808920.29978649,0
+AVY.US,D,20041001,000000,50.2221,50.2704,49.1424,49.4535,664645.42487948,0
+AVY.US,D,20041004,000000,50.7357,50.7357,49.1503,49.5129,823618.09386339,0
+AVY.US,D,20041005,000000,49.5129,49.5129,48.6604,49.1335,602419.22892019,0
+AVY.US,D,20041006,000000,49.2451,49.3914,48.8134,49.0624,443578.16988461,0
+AVY.US,D,20041007,000000,48.9044,49.0199,48.5606,48.5675,419292.08487903,0
+AVY.US,D,20041008,000000,48.5241,48.5843,47.8069,48.0321,468261.10950364,0
+AVY.US,D,20041011,000000,48.0638,48.5992,47.9077,48.0094,266622.52003638,0
+AVY.US,D,20041012,000000,47.9284,47.967,47.4187,47.8069,343152.69261178,0
+AVY.US,D,20041013,000000,48.0391,48.0718,47.0622,47.3368,430318.97378147,0
+AVY.US,D,20041014,000000,47.3368,47.8149,47.2281,47.4327,325427.86972305,0
+AVY.US,D,20041015,000000,47.6232,48.6929,47.5008,48.0945,513285.88521492,0
+AVY.US,D,20041018,000000,48.0945,48.0945,47.0918,47.7773,582465.13598342,0
+AVY.US,D,20041019,000000,46.8469,47.1135,45.4482,46.2769,1806738.3336567,0
+AVY.US,D,20041020,000000,46.2018,46.2018,45.0195,45.133,1377075.3848485,0
+AVY.US,D,20041021,000000,45.1953,45.455,44.5622,45.3088,924046.60828887,0
+AVY.US,D,20041022,000000,45.3859,45.8175,45.2487,45.4837,646529.82168261,0
+AVY.US,D,20041025,000000,45.1785,45.3779,44.8822,45.1173,422834.41725781,0
+AVY.US,D,20041026,000000,45.1173,45.5677,44.8605,45.5677,455131.49858041,0
+AVY.US,D,20041027,000000,45.5529,46.2907,45.4027,46.2838,505670.73112713,0
+AVY.US,D,20041028,000000,46.0863,46.2384,45.5232,45.9352,462877.25023231,0
+AVY.US,D,20041029,000000,46.0123,46.4696,45.9352,46.346,601238.788922,0
+AVY.US,D,20041101,000000,46.3807,46.6601,45.4403,45.8422,788832.57213296,0
+AVY.US,D,20041102,000000,45.7217,46.0863,45.3859,45.4086,738288.27766514,0
+AVY.US,D,20041103,000000,45.706,46.4754,45.706,46.3233,979044.38093166,0
+AVY.US,D,20041104,000000,46.3905,47.1669,46.1238,47.1461,945964.72660855,0
+AVY.US,D,20041105,000000,44.1799,44.1799,41.3016,41.821,7823468.3387876,0
+AVY.US,D,20041108,000000,40.7543,42.3308,40.7543,42.0355,2380542.5226551,0
+AVY.US,D,20041109,000000,41.9347,42.8109,41.9347,42.6577,1456365.3168022,0
+AVY.US,D,20041110,000000,42.4661,43.3137,42.3633,43.0391,1214816.516693,0
+AVY.US,D,20041111,000000,43.1151,43.6801,42.9639,43.4193,945964.72660855,0
+AVY.US,D,20041112,000000,43.4193,43.5349,42.9471,43.1408,1038522.9661233,0
+AVY.US,D,20041115,000000,43.2276,43.7186,42.5748,43.4884,663725.16762532,0
+AVY.US,D,20041116,000000,43.4884,44.1799,43.1249,43.8578,747215.48169946,0
+AVY.US,D,20041117,000000,43.8401,44.1957,43.7521,43.8263,520894.96499739,0
+AVY.US,D,20041118,000000,43.9171,44.332,43.5052,43.8401,453818.43624967,0
+AVY.US,D,20041119,000000,43.849,44.1068,43.3451,43.5269,394876.41469356,0
+AVY.US,D,20041122,000000,43.4964,44.1512,43.3896,44.0524,507111.35386934,0
+AVY.US,D,20041123,000000,44.0307,44.3477,43.6178,44.2361,571049.49154127,0
+AVY.US,D,20041124,000000,44.2608,44.6697,44.252,44.5789,308887.5363694,0
+AVY.US,D,20041126,000000,44.7152,44.7528,44.492,44.571,104888.06690577,0
+AVY.US,D,20041129,000000,44.6233,45.5232,43.9992,44.5453,431370.84098398,0
+AVY.US,D,20041130,000000,44.3547,44.6837,43.9528,44.6837,782792.68788837,0
+AVY.US,D,20041201,000000,44.9206,45.3238,44.8664,45.3238,392773.69267278,0
+AVY.US,D,20041202,000000,45.3238,45.3305,44.8387,44.982,588768.24012469,0
+AVY.US,D,20041203,000000,44.982,46.0863,44.982,46.0457,880987.88272894,0
+AVY.US,D,20041206,000000,45.8946,46.2689,45.8098,46.1791,798937.17901279,0
+AVY.US,D,20041207,000000,46.1791,46.1791,45.5143,45.7129,1006354.4575964,0
+AVY.US,D,20041208,000000,45.7129,45.8946,45.4403,45.7958,1140254.4190374,0
+AVY.US,D,20041209,000000,45.706,46.596,45.545,46.5713,703242.57319068,0
+AVY.US,D,20041210,000000,47.8771,47.8771,45.9963,46.4754,554770.35331585,0
+AVY.US,D,20041213,000000,46.8389,47.1669,46.6305,47.1669,795002.04155744,0
+AVY.US,D,20041214,000000,47.0918,47.1057,46.5357,46.7579,684864.76248135,0
+AVY.US,D,20041215,000000,46.7579,47.5808,46.6207,47.3833,666482.90223515,0
+AVY.US,D,20041216,000000,47.391,47.391,46.353,46.6454,802484.57331267,0
+AVY.US,D,20041217,000000,46.4696,47.0829,46.1327,46.4309,1072517.8157795,0
+AVY.US,D,20041220,000000,46.506,46.5634,45.8038,45.8422,641804.01215299,0
+AVY.US,D,20041221,000000,45.8502,46.0863,45.4748,45.9746,734742.90813371,0
+AVY.US,D,20041222,000000,46.353,46.3905,45.9894,46.1791,651384.20400791,0
+AVY.US,D,20041223,000000,46.0863,46.2601,45.8581,45.9667,310989.24600596,0
+AVY.US,D,20041227,000000,46.0863,46.1327,45.623,45.9006,355491.63146075,0
+AVY.US,D,20041228,000000,45.8422,46.0123,45.6595,45.9746,292609.41052819,0
+AVY.US,D,20041229,000000,45.9667,46.0123,45.7593,45.8581,243645.44782467,0
+AVY.US,D,20041230,000000,45.7831,46.4152,45.7831,46.2522,358776.81824816,0
+AVY.US,D,20041231,000000,45.9746,46.0033,45.5143,45.6832,467468.41266095,0
+AVY.US,D,20050103,000000,45.4916,46.0527,44.982,45.0748,447119.48987917,0
+AVY.US,D,20050104,000000,45.0274,45.0352,44.2915,44.4475,534418.39338143,0
+AVY.US,D,20050105,000000,44.4475,44.4475,43.6751,43.9004,579186.02350133,0
+AVY.US,D,20050106,000000,43.9775,44.4406,43.7759,44.4278,415224.32509112,0
+AVY.US,D,20050107,000000,44.3477,44.9296,44.332,44.7834,644692.34432694,0
+AVY.US,D,20050110,000000,44.6036,44.662,44.0989,44.1739,450666.88417903,0
+AVY.US,D,20050111,000000,44.1739,44.1739,43.7186,43.8006,399205.36960972,0
+AVY.US,D,20050112,000000,43.8006,44.0376,43.3047,43.9842,334096.91578178,0
+AVY.US,D,20050113,000000,43.9528,44.1877,43.5833,43.7038,291957.4350918,0
+AVY.US,D,20050114,000000,43.6178,43.76,43.2672,43.4519,444498.42713877,0
+AVY.US,D,20050118,000000,43.4687,43.4687,43.1249,43.3451,763491.58277223,0
+AVY.US,D,20050119,000000,43.4687,43.6899,43.1546,43.199,335799.74603645,0
+AVY.US,D,20050120,000000,43.1546,43.9695,43.0628,43.7393,618433.12248049,0
+AVY.US,D,20050121,000000,43.8006,44.2361,43.6267,43.9448,729630.36783282,0
+AVY.US,D,20050124,000000,43.4964,43.7759,42.7348,42.7348,710198.66515254,0
+AVY.US,D,20050125,000000,45.3238,46.4823,45.0195,46.4823,2639022.4364262,0
+AVY.US,D,20050126,000000,46.353,47.1382,45.3702,45.6832,1436149.0163529,0
+AVY.US,D,20050127,000000,45.6832,45.8788,45.4027,45.5607,1212850.4665416,0
+AVY.US,D,20050128,000000,45.5904,45.8098,45.3475,45.5232,656379.30773952,0
+AVY.US,D,20050131,000000,45.706,46.1158,45.5677,45.7741,471407.59965317,0
+AVY.US,D,20050201,000000,45.6675,45.698,45.2871,45.623,701665.27857904,0
+AVY.US,D,20050202,000000,45.6832,46.038,45.6368,45.9352,567235.84019208,0
+AVY.US,D,20050203,000000,45.8946,45.8946,45.1785,45.4027,530613.85349018,0
+AVY.US,D,20050204,000000,45.2348,46.2018,45.2348,46.1415,616469.09709757,0
+AVY.US,D,20050207,000000,45.9519,46.2384,45.9095,46.0941,245876.74264115,0
+AVY.US,D,20050208,000000,46.0863,46.2225,45.8098,45.9826,318609.46201484,0
+AVY.US,D,20050209,000000,46.0527,46.353,45.4916,45.4995,289067.07814942,0
+AVY.US,D,20050210,000000,45.5756,45.8098,45.2931,45.5904,335540.57567665,0
+AVY.US,D,20050211,000000,45.6062,46.2452,45.5993,46.108,439766.54330384,0
+AVY.US,D,20050214,000000,46.0684,46.1238,45.9006,45.9826,339476.72551622,0
+AVY.US,D,20050215,000000,45.9746,46.8113,45.9746,46.4754,451455.53148485,0
+AVY.US,D,20050216,000000,46.353,46.4527,45.9183,46.108,268982.38764853,0
+AVY.US,D,20050217,000000,46.0941,46.3154,45.5993,45.6368,438589.14045831,0
+AVY.US,D,20050218,000000,45.4748,45.5756,45.2032,45.455,493332.80466238,0
+AVY.US,D,20050222,000000,45.455,45.455,44.4475,44.6697,411284.12571467,0
+AVY.US,D,20050223,000000,44.8605,45.1567,44.815,45.0579,507905.06309625,0
+AVY.US,D,20050224,000000,45.2487,46.108,45.2101,46.108,472723.69913657,0
+AVY.US,D,20050225,000000,45.9272,46.1158,45.6516,46.0774,392646.13226131,0
+AVY.US,D,20050228,000000,45.7662,46.2384,45.4027,46.2384,608725.37021409,0
+AVY.US,D,20050301,000000,46.2907,46.5634,45.7593,45.8581,455919.13350201,0
+AVY.US,D,20050302,000000,45.7831,45.8581,45.3148,45.3859,302587.46938079,0
+AVY.US,D,20050303,000000,45.4403,45.6438,45.0352,45.4254,291824.81275924,0
+AVY.US,D,20050304,000000,45.7444,46.2295,45.2714,46.1722,369535.42533283,0
+AVY.US,D,20050307,000000,46.0527,46.2384,45.6675,45.7958,299436.92969437,0
+AVY.US,D,20050308,000000,45.5529,45.5993,45.1113,45.1953,274759.05199644,0
+AVY.US,D,20050309,000000,45.2555,45.6062,45.0115,45.133,354707.0336918,0
+AVY.US,D,20050310,000000,46.4309,47.1204,46.1415,47.0987,1203525.3955096,0
+AVY.US,D,20050311,000000,47.2281,48.1922,47.1915,47.6322,980360.48041506,0
+AVY.US,D,20050314,000000,47.7467,48.4312,46.9387,47.3506,1000578.8056327,0
+AVY.US,D,20050315,000000,47.4651,47.5008,46.6601,46.7955,545051.46482306,0
+AVY.US,D,20050316,000000,46.7728,46.833,45.7831,46.0457,464714.72758799,0
+AVY.US,D,20050317,000000,46.1238,46.6601,45.944,46.5554,625393.26397923,0
+AVY.US,D,20050318,000000,46.6601,47.5334,46.6601,47.4187,1392034.3740537,0
+AVY.US,D,20050321,000000,47.1135,47.5097,47.076,47.076,692082.04957146,0
+AVY.US,D,20050322,000000,47.1915,47.399,46.5554,46.5713,508297.86817283,0
+AVY.US,D,20050323,000000,46.589,46.8863,46.2522,46.2769,740262.42689024,0
+AVY.US,D,20050324,000000,46.506,46.5218,46.018,46.0684,708360.17541266,0
+AVY.US,D,20050328,000000,46.3381,46.9307,46.2769,46.6948,466945.01002024,0
+AVY.US,D,20050329,000000,46.3905,46.8469,46.108,46.1791,794867.39445645,0
+AVY.US,D,20050330,000000,46.2384,46.596,46.1653,46.4971,772417.77442233,0
+AVY.US,D,20050331,000000,46.6127,47.1915,46.6127,47.1748,465237.11784447,0
+AVY.US,D,20050401,000000,47.2518,47.6104,46.9229,47.158,721750.98146414,0
+AVY.US,D,20050404,000000,47.158,47.158,46.4399,46.833,473638.89446965,0
+AVY.US,D,20050405,000000,46.8389,46.8389,46.4309,46.6305,469439.52473339,0
+AVY.US,D,20050406,000000,46.6364,46.9782,46.4893,46.8033,291689.15327404,0
+AVY.US,D,20050407,000000,46.6948,46.916,46.3994,46.827,421788.62436062,0
+AVY.US,D,20050408,000000,46.8113,46.8784,46.4309,46.596,440160.36076465,0
+AVY.US,D,20050411,000000,47.1057,47.1057,46.3807,46.6454,226711.29701022,0
+AVY.US,D,20050412,000000,46.6948,46.8469,46.018,46.7412,433993.92849281,0
+AVY.US,D,20050413,000000,46.506,46.506,45.7129,45.7909,431370.84098398,0
+AVY.US,D,20050414,000000,45.7909,46.0033,45.4679,45.6141,549647.68917277,0
+AVY.US,D,20050415,000000,40.3729,41.903,39.0386,40.3799,4884481.5204895,0
+AVY.US,D,20050418,000000,40.3799,40.8945,40.1103,40.7849,1923047.1069257,0
+AVY.US,D,20050419,000000,40.8165,40.9588,40.534,40.8293,1027488.9905314,0
+AVY.US,D,20050420,000000,40.8709,40.9815,40.0451,40.2584,1038911.721663,0
+AVY.US,D,20050421,000000,40.448,40.5103,40.0362,40.2821,753124.76837993,0
+AVY.US,D,20050422,000000,39.6854,40.1438,39.4672,39.7014,1288726.6389122,0
+AVY.US,D,20050425,000000,39.6647,40.0362,39.5364,39.967,803795.61087497,0
+AVY.US,D,20050426,000000,38.3945,40.0935,37.7811,39.316,1400572.8225482,0
+AVY.US,D,20050427,000000,39.316,39.9818,38.8024,39.5739,929296.83284341,0
+AVY.US,D,20050428,000000,39.7635,39.8031,38.8508,39.1156,1080523.7501754,0
+AVY.US,D,20050429,000000,39.2174,39.9256,39.0386,39.8782,872584.08133533,0
+AVY.US,D,20050502,000000,39.8031,39.9907,39.3537,39.9818,658737.15058323,0
+AVY.US,D,20050503,000000,39.7635,40.448,39.7635,40.2278,1220725.8033733,0
+AVY.US,D,20050504,000000,40.3729,40.7157,40.2998,40.5992,699828.81360759,0
+AVY.US,D,20050505,000000,40.5251,40.542,39.9107,40.2515,701395.98437705,0
+AVY.US,D,20050506,000000,40.4392,40.7543,40.1913,40.3729,629723.23127961,0
+AVY.US,D,20050509,000000,40.5657,40.8165,40.2664,40.7612,618961.58704228,0
+AVY.US,D,20050510,000000,40.7543,41.1297,40.2584,40.7918,1037462.9998471,0
+AVY.US,D,20050511,000000,40.9074,40.9588,39.9256,40.5192,504619.87630885,0
+AVY.US,D,20050512,000000,40.7394,40.7394,39.567,39.641,633790.99106752,0
+AVY.US,D,20050513,000000,39.7635,39.8327,39.325,39.5364,521031.63686683,0
+AVY.US,D,20050516,000000,39.648,40.2584,39.4969,40.1676,479679.79109845,0
+AVY.US,D,20050517,000000,39.6854,39.9977,39.5364,39.9473,534943.82079056,0
+AVY.US,D,20050518,000000,40.0204,41.2255,39.9907,41.2255,681972.38077053,0
+AVY.US,D,20050519,000000,41.3627,41.3627,40.9419,41.2185,514335.72764898,0
+AVY.US,D,20050520,000000,41.4181,41.4181,40.9666,41.2185,436489.45559018,0
+AVY.US,D,20050523,000000,41.2185,41.3855,40.9666,41.1672,503176.21641398,0
+AVY.US,D,20050524,000000,41.1958,41.3094,40.9074,41.2255,523001.73655506,0
+AVY.US,D,20050525,000000,41.2709,41.2709,40.3869,40.4906,613447.13020684,0
+AVY.US,D,20050526,000000,40.5834,40.9074,40.5706,40.7543,329370.09386794,0
+AVY.US,D,20050527,000000,40.6645,40.7227,40.2911,40.5044,248242.68455862,0
+AVY.US,D,20050531,000000,40.5044,40.5044,39.656,39.9542,827954.13546908,0
+AVY.US,D,20050601,000000,40.1153,40.457,39.7971,40.3869,569339.57459707,0
+AVY.US,D,20050602,000000,40.3138,40.5774,40.0796,40.448,718863.6616744,0
+AVY.US,D,20050603,000000,40.5251,40.7918,40.1221,40.2584,433341.95305642,0
+AVY.US,D,20050606,000000,40.2367,40.3729,40.0539,40.2515,262944.52817239,0
+AVY.US,D,20050607,000000,40.2515,40.9499,40.2515,40.9419,725423.91140704,0
+AVY.US,D,20050608,000000,40.9815,41.1879,40.9756,41.1355,803012.02549025,0
+AVY.US,D,20050609,000000,41.1791,41.2255,40.8945,40.9588,701395.98437705,0
+AVY.US,D,20050610,000000,40.9666,41.2097,40.7543,40.8442,405373.82664999,0
+AVY.US,D,20050613,000000,40.9419,40.9588,40.534,40.6408,641937.64686976,0
+AVY.US,D,20050614,000000,40.6408,40.9499,40.5657,40.7998,370194.48745875,0
+AVY.US,D,20050615,000000,40.8788,40.9756,40.5587,40.9282,305087.04601503,0
+AVY.US,D,20050616,000000,40.9666,41.6216,40.9419,41.4863,591652.52276177,0
+AVY.US,D,20050617,000000,41.9347,41.9347,41.4269,41.8003,657426.11302093,0
+AVY.US,D,20050620,000000,41.6077,42.0562,41.341,42.0355,602160.05856038,0
+AVY.US,D,20050621,000000,41.9881,42.0038,41.4636,41.5149,441875.33962993,0
+AVY.US,D,20050622,000000,41.821,41.8873,41.0575,41.106,334096.91578178,0
+AVY.US,D,20050623,000000,41.0575,41.0901,39.8851,40.1438,848955.03368725,0
+AVY.US,D,20050624,000000,40.0292,40.5498,39.8396,40.4323,1022371.3883093,0
+AVY.US,D,20050627,000000,40.3869,40.6842,40.2199,40.2199,813775.69449601,0
+AVY.US,D,20050628,000000,40.4906,40.8165,40.3869,40.7316,601109.20374208,0
+AVY.US,D,20050629,000000,40.9074,40.936,40.6258,40.8293,439246.17781578,0
+AVY.US,D,20050630,000000,40.7543,40.9419,40.3405,40.3405,688141.85019501,0
+AVY.US,D,20050701,000000,40.4906,40.691,39.975,40.2041,508822.28319776,0
+AVY.US,D,20050705,000000,39.9542,40.4323,39.7241,40.3225,459854.27095737,0
+AVY.US,D,20050706,000000,40.3285,40.448,40.129,40.2199,480993.86581341,0
+AVY.US,D,20050707,000000,39.9256,40.5774,39.6124,40.5192,465370.75256125,0
+AVY.US,D,20050708,000000,40.5192,41.2344,40.448,41.1355,669500.819589,0
+AVY.US,D,20050711,000000,41.3233,41.5603,41.2185,41.5376,410366.90561316,0
+AVY.US,D,20050712,000000,41.5149,41.5376,41.0437,41.347,319001.2547072,0
+AVY.US,D,20050713,000000,41.5376,41.6848,40.8709,41.0813,285261.52587396,0
+AVY.US,D,20050714,000000,41.4783,41.6216,41.0507,41.1355,318077.96030038,0
+AVY.US,D,20050715,000000,41.2097,41.3697,40.8531,40.9074,290244.48099495,0
+AVY.US,D,20050718,000000,40.9499,41.2422,40.6565,40.8293,391331.04516213,0
+AVY.US,D,20050719,000000,40.9499,41.3331,40.9212,40.9756,612136.09264453,0
+AVY.US,D,20050720,000000,40.9419,41.7362,40.9419,41.5692,321361.12231936,0
+AVY.US,D,20050721,000000,41.5751,41.6541,41.0654,41.1355,283554.6460824,0
+AVY.US,D,20050722,000000,41.2097,41.4418,40.9153,41.2422,357729.00058253,0
+AVY.US,D,20050725,000000,41.2255,41.7105,41.1435,41.3627,457751.5489366,0
+AVY.US,D,20050726,000000,43.2276,43.8757,42.3555,43.2513,2045793.631437,0
+AVY.US,D,20050727,000000,43.1852,43.3451,42.4305,42.7348,943602.83422796,0
+AVY.US,D,20050728,000000,42.4305,43.445,42.4305,43.3611,756930.32065538,0
+AVY.US,D,20050729,000000,43.2276,43.5269,43.0835,43.1693,531928.94058936,0
+AVY.US,D,20050801,000000,43.3204,43.7106,42.956,43.0992,519587.97697195,0
+AVY.US,D,20050802,000000,43.2513,43.5052,43.1625,43.2129,380960.18123295,0
+AVY.US,D,20050803,000000,43.1922,43.4756,42.8869,42.9946,650598.59385474,0
+AVY.US,D,20050804,000000,42.8631,42.9639,42.5748,42.6983,326219.55418154,0
+AVY.US,D,20050805,000000,42.3149,42.4661,42.064,42.1945,439508.38532825,0
+AVY.US,D,20050808,000000,42.3149,42.5056,42.1628,42.2932,278695.20183602,0
+AVY.US,D,20050809,000000,42.4454,42.7061,42.3476,42.6824,577611.76604233,0
+AVY.US,D,20050810,000000,42.8513,43.0775,42.383,42.5441,396446.62261568,0
+AVY.US,D,20050811,000000,42.6349,42.7555,42.4513,42.6577,471149.44167759,0
+AVY.US,D,20050812,000000,42.4661,42.6489,41.9881,42.2152,246528.71807754,0
+AVY.US,D,20050815,000000,42.2774,42.6074,41.8961,42.5441,344464.74255831,0
+AVY.US,D,20050816,000000,42.5836,42.7278,41.671,41.7449,513549.1051116,0
+AVY.US,D,20050817,000000,41.829,41.8961,41.4487,41.6384,305211.56927384,0
+AVY.US,D,20050818,000000,41.5544,41.6541,41.1672,41.1672,401963.10421955,0
+AVY.US,D,20050819,000000,41.3548,41.4783,41.1741,41.3627,335938.44267432,0
+AVY.US,D,20050822,000000,41.3548,41.5919,41.1879,41.2946,330680.11904604,0
+AVY.US,D,20050823,000000,41.2946,41.3548,40.9282,41.0575,608984.54057391,0
+AVY.US,D,20050824,000000,41.0575,41.4269,40.9419,41.1355,405373.82664999,0
+AVY.US,D,20050825,000000,41.2097,41.2788,40.9074,41.2709,335938.44267432,0
+AVY.US,D,20050826,000000,41.2185,41.3855,40.8531,40.9005,530876.06100264,0
+AVY.US,D,20050829,000000,40.7069,41.1514,40.5992,41.0901,759162.62785606,0
+AVY.US,D,20050830,000000,40.936,41.019,40.4392,40.9588,611739.23803108,0
+AVY.US,D,20050831,000000,40.7691,40.9005,40.1834,40.7069,965788.22198118,0
+AVY.US,D,20050901,000000,40.7069,40.9074,40.3729,40.6258,1024207.8532808,0
+AVY.US,D,20050902,000000,40.5251,40.5657,39.9403,40.1913,518403.4874369,0
+AVY.US,D,20050906,000000,40.1834,40.5657,40.1745,40.4737,461431.56556901,0
+AVY.US,D,20050907,000000,40.3729,40.7464,40.3729,40.5706,1516488.7907407,0
+AVY.US,D,20050908,000000,40.5834,40.8709,40.5657,40.7227,651120.98411123,0
+AVY.US,D,20050909,000000,40.9153,41.0991,40.8235,40.936,374132.66206676,0
+AVY.US,D,20050912,000000,41.1355,42.0799,41.0734,41.6788,1023160.0356151,0
+AVY.US,D,20050913,000000,41.7025,41.7766,41.2344,41.4329,762839.60733583,0
+AVY.US,D,20050914,000000,41.4022,41.4487,41.0813,41.1435,441080.61801881,0
+AVY.US,D,20050915,000000,41.4418,41.4418,40.9883,41.1355,939799.30672093,0
+AVY.US,D,20050916,000000,41.1355,41.7766,41.0991,41.5149,2045131.5321583,0
+AVY.US,D,20050919,000000,41.5208,41.671,41.1297,41.2097,566977.68221647,0
+AVY.US,D,20050920,000000,41.2097,41.2097,40.2199,40.3138,1157709.9477241,0
+AVY.US,D,20050921,000000,40.2199,40.3225,40.0451,40.1438,1102050.0758027,0
+AVY.US,D,20050922,000000,40.1438,40.4392,40.0707,40.2199,1104545.6029,0
+AVY.US,D,20050923,000000,40.2998,40.3729,39.9256,40.3482,795130.61435313,0
+AVY.US,D,20050926,000000,40.2998,40.4026,39.4041,39.5976,757455.74806452,0
+AVY.US,D,20050927,000000,39.7241,39.8248,39.3823,39.6046,396844.48961335,0
+AVY.US,D,20050928,000000,39.9542,40.2821,39.5107,39.6854,348141.72203808,0
+AVY.US,D,20050929,000000,39.4969,39.8782,39.1551,39.6854,521423.42955919,0
+AVY.US,D,20050930,000000,39.7241,39.9977,39.6777,39.9107,412464.56571284,0
+AVY.US,D,20051003,000000,40.0292,40.0292,39.3447,39.4889,562906.88527591,0
+AVY.US,D,20051004,000000,39.5976,39.7971,39.3072,39.3309,761523.50785243,0
+AVY.US,D,20051005,000000,39.1017,39.1017,38.277,38.3154,692475.86703227,0
+AVY.US,D,20051006,000000,38.3945,38.7728,38.3551,38.7728,1171628.2059531,0
+AVY.US,D,20051007,000000,38.7728,39.0464,38.6829,38.9022,411938.12591949,0
+AVY.US,D,20051010,000000,38.8815,39.0029,38.6287,38.8024,479025.79089362,0
+AVY.US,D,20051011,000000,38.7877,39.1462,38.5673,38.6602,397504.56412347,0
+AVY.US,D,20051012,000000,38.6662,39.0386,38.5466,38.6978,366254.2880823,0
+AVY.US,D,20051013,000000,38.5091,38.9022,38.5091,38.8094,425725.78658441,0
+AVY.US,D,20051014,000000,38.9278,39.3744,38.5002,39.3744,431233.15673034,0
+AVY.US,D,20051017,000000,39.3447,39.7725,39.3447,39.6944,515650.81474816,0
+AVY.US,D,20051018,000000,39.7014,39.9256,39.4593,39.7181,487688.76264703,0
+AVY.US,D,20051019,000000,39.4198,40.0539,39.2983,40.0045,469306.90240083,0
+AVY.US,D,20051020,000000,39.8396,40.2199,39.6124,39.6717,372036.01435129,0
+AVY.US,D,20051021,000000,39.9176,40.2515,39.3606,39.3674,754960.22096715,0
+AVY.US,D,20051024,000000,39.3369,39.967,39.1156,39.8851,612002.45792775,0
+AVY.US,D,20051025,000000,41.1355,42.5056,41.1297,42.1708,2060624.0478464,0
+AVY.US,D,20051026,000000,42.1708,42.7634,41.8003,42.5836,1036942.634359,0
+AVY.US,D,20051027,000000,42.6074,42.9718,42.3633,42.4661,924173.15631612,0
+AVY.US,D,20051028,000000,42.3406,42.8365,42.2152,42.8109,771241.38396101,0
+AVY.US,D,20051031,000000,42.9165,43.276,42.6983,43.1546,565794.20506563,0
+AVY.US,D,20051101,000000,43.3047,44.1799,43.2603,44.1068,1087219.6593933,0
+AVY.US,D,20051102,000000,43.8757,44.1739,43.76,43.9448,714660.24240126,0
+AVY.US,D,20051103,000000,44.0456,44.3704,43.8757,43.9992,613973.5700002,0
+AVY.US,D,20051104,000000,43.9528,44.0683,43.849,44.0683,494777.47694146,0
+AVY.US,D,20051107,000000,44.1799,44.3616,43.8263,44.0139,571308.66190109,0
+AVY.US,D,20051108,000000,43.9528,44.0456,43.7837,43.8006,437666.85843571,0
+AVY.US,D,20051109,000000,43.76,44.1433,43.6801,43.8094,444757.59749857,0
+AVY.US,D,20051110,000000,43.9281,44.3477,43.5496,44.2441,426250.20160934,0
+AVY.US,D,20051111,000000,44.2441,44.332,43.9605,44.2204,240631.5800077,0
+AVY.US,D,20051114,000000,44.4218,44.6086,44.0307,44.1285,232748.14410214,0
+AVY.US,D,20051115,000000,44.1285,44.3112,44.091,44.2204,492935.95004892,0
+AVY.US,D,20051116,000000,44.3704,44.414,43.9695,44.1957,344073.96225016,0
+AVY.US,D,20051117,000000,44.3477,44.5453,43.9102,44.3961,644821.92950684,0
+AVY.US,D,20051118,000000,44.6757,44.7152,44.2836,44.5453,731990.23544498,0
+AVY.US,D,20051121,000000,44.5957,44.982,44.5236,44.973,352606.33643945,0
+AVY.US,D,20051122,000000,44.982,45.0976,44.5622,44.9967,726473.7538411,0
+AVY.US,D,20051123,000000,45.0195,45.3088,44.9375,45.1785,530221.0484136,0
+AVY.US,D,20051125,000000,45.2487,45.2931,44.9967,45.2782,147426.42697764,0
+AVY.US,D,20051128,000000,45.2714,45.2714,44.6036,44.7211,342494.64287009,0
+AVY.US,D,20051129,000000,45.0195,45.539,45.0047,45.1241,544400.50177089,0
+AVY.US,D,20051130,000000,45.2032,45.4313,44.7152,44.7834,423491.45461529,0
+AVY.US,D,20051201,000000,44.9375,45.6595,44.9375,45.2634,583781.23546682,0
+AVY.US,D,20051202,000000,45.1716,45.3562,44.8387,45.0836,435829.38108004,0
+AVY.US,D,20051205,000000,44.6303,44.9296,44.2915,44.3794,445805.41516421,0
+AVY.US,D,20051206,000000,44.7152,44.8605,44.2836,44.3379,452502.33676627,0
+AVY.US,D,20051207,000000,44.4051,44.4051,43.4035,43.609,811800.53288669,0
+AVY.US,D,20051208,000000,43.7256,43.8006,43.2276,43.3611,644953.53945518,0
+AVY.US,D,20051209,000000,43.4687,43.8094,43.1249,43.4835,462482.42038729,0
+AVY.US,D,20051212,000000,43.5428,43.7759,43.0568,43.4687,389885.36049883,0
+AVY.US,D,20051213,000000,43.3828,43.6524,43.199,43.2513,842918.18659532,0
+AVY.US,D,20051214,000000,43.2059,43.5191,43.0775,43.3374,580364.43873107,0
+AVY.US,D,20051215,000000,43.3294,43.4193,42.9254,43.0173,572095.28443846,0
+AVY.US,D,20051216,000000,43.1151,43.2356,42.5352,42.5589,734877.55523471,0
+AVY.US,D,20051219,000000,42.5352,42.8513,42.2616,42.2853,512759.44542155,0
+AVY.US,D,20051220,000000,42.392,42.5589,42.1431,42.3239,427034.79937828,0
+AVY.US,D,20051221,000000,42.392,43.0311,42.392,42.721,451845.29940878,0
+AVY.US,D,20051222,000000,42.7476,43.0311,42.5352,42.8513,621454.076987,0
+AVY.US,D,20051223,000000,42.9639,43.3374,42.8563,42.9946,224088.20950138,0
+AVY.US,D,20051227,000000,42.9787,43.4193,42.796,42.8513,443316.97475636,0
+AVY.US,D,20051228,000000,42.8197,42.9165,42.4454,42.714,376892.42144503,0
+AVY.US,D,20051229,000000,42.9086,43.2059,42.714,42.7476,364811.64057164,0
+AVY.US,D,20051230,000000,42.6577,42.6577,42.0473,42.1036,608197.91803652,0
+AVY.US,D,20060103,000000,42.8276,43.0241,41.912,42.9086,723326.25130734,0
+AVY.US,D,20060104,000000,42.9639,43.8401,42.8711,43.5496,911050.63208243,0
+AVY.US,D,20060105,000000,43.5191,43.5269,43.1693,43.2217,573801.15184579,0
+AVY.US,D,20060106,000000,43.7256,43.767,43.3047,43.7106,693919.52692713,0
+AVY.US,D,20060109,000000,43.7038,44.7992,43.4282,44.2994,763491.58277223,0
+AVY.US,D,20060110,000000,44.0524,44.492,44.0307,44.4871,850398.6935821,0
+AVY.US,D,20060111,000000,44.5622,44.7834,44.2026,44.3033,456445.57329538,0
+AVY.US,D,20060112,000000,44.3033,44.5088,44.0752,44.2994,412074.79778891,0
+AVY.US,D,20060113,000000,44.414,44.7834,44.1433,44.2994,431502.45093231,0
+AVY.US,D,20060117,000000,44.0683,44.492,44.0307,44.2204,426774.61663426,0
+AVY.US,D,20060118,000000,44.1591,44.5167,44.084,44.2608,887023.71743665,0
+AVY.US,D,20060119,000000,44.4278,44.7458,44.2608,44.6086,617125.12207083,0
+AVY.US,D,20060120,000000,44.6086,44.6086,43.6969,43.7837,632221.79552962,0
+AVY.US,D,20060123,000000,43.8331,44.0069,43.5349,43.7453,626181.91128505,0
+AVY.US,D,20060124,000000,45.706,46.5801,44.9049,45.0976,2151991.7235208,0
+AVY.US,D,20060125,000000,45.8581,45.8946,44.8664,45.7831,1414360.4832132,0
+AVY.US,D,20060126,000000,46.4309,46.7579,46.1021,46.5713,1548650.2125781,0
+AVY.US,D,20060127,000000,46.7728,46.7728,46.0863,46.0863,468389.68229933,0
+AVY.US,D,20060130,000000,45.9352,46.024,45.6368,45.9272,452768.5938156,0
+AVY.US,D,20060131,000000,45.8175,46.0863,45.5064,45.5064,755356.06319638,0
+AVY.US,D,20060201,000000,45.4916,46.0033,45.4837,45.8788,575245.82412487,0
+AVY.US,D,20060202,000000,45.706,45.706,44.6036,44.8605,743407.90465556,0
+AVY.US,D,20060203,000000,43.7453,44.8742,43.7453,44.5622,471149.44167759,0
+AVY.US,D,20060206,000000,44.6036,44.9118,44.4802,44.6393,327923.39682042,0
+AVY.US,D,20060207,000000,44.4871,44.9444,44.332,44.3704,293005.25275743,0
+AVY.US,D,20060208,000000,44.655,44.982,44.2361,44.9444,488084.60487627,0
+AVY.US,D,20060209,000000,44.9523,45.1113,44.3704,44.3704,511580.01780759,0
+AVY.US,D,20060210,000000,44.3033,45.2032,44.3033,45.0352,509479.32055523,0
+AVY.US,D,20060213,000000,44.9444,45.5064,44.8308,45.1479,542691.59721091,0
+AVY.US,D,20060214,000000,45.3859,46.0527,45.1874,45.9519,485453.41829369,0
+AVY.US,D,20060215,000000,45.8946,46.0863,45.5232,45.706,461690.73592883,0
+AVY.US,D,20060216,000000,45.7831,46.6038,45.7593,46.6038,608984.54057391,0
+AVY.US,D,20060217,000000,46.4696,47.0622,46.2838,46.8784,581809.11101016,0
+AVY.US,D,20060221,000000,47.2143,47.5887,46.5713,46.5713,641146.97479551,0
+AVY.US,D,20060222,000000,46.6364,46.916,46.4399,46.5288,498320.82170446,0
+AVY.US,D,20060223,000000,46.4309,46.6305,46.0684,46.3154,397763.73448329,0
+AVY.US,D,20060224,000000,46.4309,46.4971,46.0863,46.2769,445681.90428961,0
+AVY.US,D,20060227,000000,45.9826,46.3076,45.866,46.1238,395136.59743758,0
+AVY.US,D,20060228,000000,45.7831,45.9272,45.5607,45.706,727531.6953489,0
+AVY.US,D,20060301,000000,45.6675,46.1791,45.5904,46.1653,534157.19825318,0
+AVY.US,D,20060302,000000,46.0123,46.1415,45.8581,46.0941,355099.83876838,0
+AVY.US,D,20060303,000000,45.9894,46.2838,45.8502,46.0863,416930.19249844,0
+AVY.US,D,20060306,000000,46.186,46.186,44.9444,45.2101,615547.82745918,0
+AVY.US,D,20060307,000000,45.2101,45.7593,45.1716,45.7514,658211.7231741,0
+AVY.US,D,20060308,000000,45.706,45.706,45.0115,45.4027,493591.97502218,0
+AVY.US,D,20060309,000000,45.4916,45.9095,45.4403,45.5834,390935.20293289,0
+AVY.US,D,20060310,000000,45.5834,46.0597,45.462,45.8719,303376.11668661,0
+AVY.US,D,20060313,000000,45.8719,46.3154,45.8719,46.186,525756.43401222,0
+AVY.US,D,20060314,000000,46.0863,46.4696,46.038,46.4309,328843.65407459,0
+AVY.US,D,20060315,000000,46.346,46.5218,46.024,46.2838,374268.32155197,0
+AVY.US,D,20060316,000000,46.3233,46.4696,46.024,46.0457,417062.814831,0
+AVY.US,D,20060317,000000,45.8719,45.8877,44.815,45.2101,1420923.7700984,0
+AVY.US,D,20060320,000000,45.2101,45.706,44.9602,45.2714,723455.83648725,0
+AVY.US,D,20060321,000000,45.3562,45.706,45.2714,45.3238,494515.269429,0
+AVY.US,D,20060322,000000,45.2487,45.5756,45.2417,45.5064,304160.71445556,0
+AVY.US,D,20060323,000000,45.4995,45.539,45.0748,45.1113,437016.90776775,0
+AVY.US,D,20060324,000000,45.1716,45.7514,45.0195,45.5756,559102.34538466,0
+AVY.US,D,20060327,000000,45.4748,45.7909,45.4679,45.7514,417062.814831,0
+AVY.US,D,20060328,000000,45.7593,45.9599,45.5529,45.6062,700741.98417223,0
+AVY.US,D,20060329,000000,45.7444,45.9894,45.462,45.8038,1082625.4598119,0
+AVY.US,D,20060330,000000,45.706,45.8175,44.8822,44.9118,835830.48468511,0
+AVY.US,D,20060331,000000,44.6393,44.9049,44.5453,44.5453,1215210.3341538,0
+AVY.US,D,20060403,000000,44.6036,45.2348,44.5622,44.7024,527856.11888036,0
+AVY.US,D,20060404,000000,44.7458,44.9049,44.571,44.7152,481124.46337753,0
+AVY.US,D,20060405,000000,44.7152,44.9049,44.3616,44.7094,315449.81087046,0
+AVY.US,D,20060406,000000,44.9444,45.0976,44.6303,44.7528,413514.40814691,0
+AVY.US,D,20060407,000000,44.7152,45.0511,44.0524,44.091,362058.9678829,0
+AVY.US,D,20060410,000000,44.1433,44.4871,44.0139,44.3961,468127.47478685,0
+AVY.US,D,20060411,000000,44.5236,44.6303,44.2608,44.5889,910525.20467327,0
+AVY.US,D,20060412,000000,44.5385,44.7992,44.3112,44.4871,511051.55324579,0
+AVY.US,D,20060413,000000,44.4871,44.8664,44.4406,44.7301,643640.47712445,0
+AVY.US,D,20060417,000000,45.4027,45.4027,44.2608,44.2836,446993.95423613,0
+AVY.US,D,20060418,000000,44.3547,45.133,44.1591,45.0432,417980.03493251,0
+AVY.US,D,20060419,000000,45.3475,47.1846,45.2032,46.8537,1345436.3532676,0
+AVY.US,D,20060420,000000,46.506,47.1461,46.506,46.9604,629598.7080208,0
+AVY.US,D,20060421,000000,47.4187,47.8771,46.8716,47.2518,743674.1617049,0
+AVY.US,D,20060424,000000,47.1915,47.2222,46.8943,47.1382,652959.47385111,0
+AVY.US,D,20060425,000000,47.1461,47.4504,46.6454,47.3052,957912.88514937,0
+AVY.US,D,20060426,000000,47.4593,48.0718,47.4327,48.0718,634191.89521785,0
+AVY.US,D,20060427,000000,48.0588,48.4006,47.5501,47.9759,1021838.8742107,0
+AVY.US,D,20060428,000000,47.9837,48.2426,47.5185,47.6104,627102.1685392,0
+AVY.US,D,20060501,000000,47.6933,47.9837,47.5571,47.8474,540327.68006188,0
+AVY.US,D,20060502,000000,47.8149,48.1259,47.6025,48.0528,727531.6953489,0
+AVY.US,D,20060503,000000,47.799,48.0718,47.7832,48.0321,659917.59058143,0
+AVY.US,D,20060504,000000,48.0321,48.7108,48.0321,48.2712,650861.81375143,0
+AVY.US,D,20060505,000000,48.5992,48.5992,48.1922,48.3424,565927.83978242,0
+AVY.US,D,20060508,000000,48.3878,48.4954,48.1655,48.2712,793422.72217736,0
+AVY.US,D,20060509,000000,48.2712,48.294,48.1022,48.2199,281850.80344352,0
+AVY.US,D,20060510,000000,48.0638,48.1259,47.4247,47.7912,250209.74709418,0
+AVY.US,D,20060511,000000,47.6933,47.8613,47.2281,47.4187,404198.44857289,0
+AVY.US,D,20060512,000000,47.1461,47.2607,46.4439,46.5713,435309.015592,0
+AVY.US,D,20060515,000000,46.4893,46.6798,45.9599,46.0941,923517.13134286,0
+AVY.US,D,20060516,000000,46.032,46.1564,45.6516,45.8098,418899.27980246,0
+AVY.US,D,20060517,000000,45.455,45.623,44.8742,45.0432,507511.24563544,0
+AVY.US,D,20060518,000000,44.5622,45.4027,44.5315,45.0579,880850.1984753,0
+AVY.US,D,20060519,000000,45.1716,45.4995,44.982,45.1785,467340.85224947,0
+AVY.US,D,20060522,000000,44.9523,45.545,44.9523,45.14,517483.23018274,0
+AVY.US,D,20060523,000000,45.2555,45.5064,44.8446,44.9444,608065.29570397,0
+AVY.US,D,20060524,000000,44.8308,44.8822,44.1877,44.6697,1118332.2511809,0
+AVY.US,D,20060525,000000,44.8387,45.3305,44.738,45.219,407085.76836262,0
+AVY.US,D,20060526,000000,45.2871,45.5232,45.219,45.3238,293401.09498667,0
+AVY.US,D,20060530,000000,45.1241,45.4313,44.6233,44.8525,774259.30131485,0
+AVY.US,D,20060531,000000,44.9375,45.3238,44.571,45.2417,1444680.3781581,0
+AVY.US,D,20060601,000000,45.1953,45.4403,44.7705,45.0352,725291.28907447,0
+AVY.US,D,20060602,000000,44.8446,45.1647,43.7256,44.3704,1347800.2704166,0
+AVY.US,D,20060605,000000,44.0456,44.1147,43.6346,43.6969,720965.37131096,0
+AVY.US,D,20060606,000000,43.8006,44.0456,43.2059,43.4104,563825.11776164,0
+AVY.US,D,20060607,000000,43.3137,43.4687,42.956,42.9639,693264.51433809,0
+AVY.US,D,20060608,000000,42.9639,43.0628,41.9712,42.8365,1133825.7792531,0
+AVY.US,D,20060609,000000,42.8563,42.8928,42.3239,42.383,495824.28222287,0
+AVY.US,D,20060612,000000,42.5294,42.5294,41.8576,41.9644,562514.08019932,0
+AVY.US,D,20060613,000000,41.9644,42.2774,41.8576,42.2073,978654.61300773,0
+AVY.US,D,20060614,000000,42.0878,42.5836,42.0473,42.5836,976687.55047215,0
+AVY.US,D,20060615,000000,42.6489,44.8742,42.6349,44.7458,1891805.9423425,0
+AVY.US,D,20060616,000000,44.4871,44.7458,43.6267,44.3794,998480.13314881,0
+AVY.US,D,20060619,000000,44.414,44.5622,43.0775,43.4193,794214.40663583,0
+AVY.US,D,20060620,000000,43.4964,43.609,43.29,43.3758,556606.8182873,0
+AVY.US,D,20060621,000000,43.5349,44.0989,43.3758,43.8638,406032.8887759,0
+AVY.US,D,20060622,000000,43.8006,43.9004,43.4835,43.6603,305735.98429876,0
+AVY.US,D,20060623,000000,43.4193,44.0593,43.0686,43.5763,460515.35785173,0
+AVY.US,D,20060626,000000,43.4964,44.2747,43.4035,44.2747,689583.48532144,0
+AVY.US,D,20060627,000000,44.2608,44.4732,43.7038,43.7837,646529.82168261,0
+AVY.US,D,20060628,000000,43.8094,43.8401,43.1625,43.4687,394218.36495186,0
+AVY.US,D,20060629,000000,43.6603,44.4871,43.4282,44.4871,387915.2608106,0
+AVY.US,D,20060630,000000,44.6086,44.7834,44.1433,44.2293,731990.23544498,0
+AVY.US,D,20060703,000000,44.332,44.4475,44.0139,44.414,283685.24364653,0
+AVY.US,D,20060705,000000,44.2204,44.3112,43.5349,43.6346,798022.99606395,0
+AVY.US,D,20060706,000000,43.8263,44.2668,43.7323,44.0752,379648.13128643,0
+AVY.US,D,20060707,000000,43.6524,43.76,43.2672,43.3828,992044.40667498,0
+AVY.US,D,20060710,000000,43.6899,44.0139,43.4193,43.6435,430189.38860158,0
+AVY.US,D,20060711,000000,43.6435,44.084,43.284,44.0069,584833.10266932,0
+AVY.US,D,20060712,000000,44.1799,44.4218,43.7521,44.1739,820859.34686934,0
+AVY.US,D,20060713,000000,44.3961,44.5088,43.5191,43.7106,673574.65368223,0
+AVY.US,D,20060714,000000,43.76,43.9221,43.3611,43.6801,540327.68006188,0
+AVY.US,D,20060717,000000,43.6899,43.8638,43.5546,43.609,344724.92530233,0
+AVY.US,D,20060718,000000,43.5714,43.8006,43.3611,43.6899,454469.39930184,0
+AVY.US,D,20060719,000000,43.8757,44.9049,43.8757,44.4871,629723.23127961,0
+AVY.US,D,20060720,000000,44.4218,44.6086,44.0219,44.1433,513677.67790727,0
+AVY.US,D,20060721,000000,44.6036,44.6036,43.6524,43.767,837139.49747899,0
+AVY.US,D,20060724,000000,44.1799,44.4218,43.4193,44.0307,449748.65169331,0
+AVY.US,D,20060725,000000,43.8401,44.1799,42.9471,43.6603,572095.28443846,0
+AVY.US,D,20060726,000000,43.5428,44.1957,43.2513,43.9448,893719.6266545,0
+AVY.US,D,20060727,000000,44.0307,44.2915,43.8006,44.0593,713873.61986389,0
+AVY.US,D,20060728,000000,44.252,45.0579,44.2204,44.8822,495169.26963383,0
+AVY.US,D,20060731,000000,44.7765,44.9118,44.4802,44.662,435703.84543702,0
+AVY.US,D,20060801,000000,44.4732,44.7528,44.1799,44.2608,570780.19733929,0
+AVY.US,D,20060802,000000,44.1877,44.7211,44.1364,44.4565,553454.25383246,0
+AVY.US,D,20060803,000000,44.3379,45.3859,44.3379,45.3011,568809.08526685,0
+AVY.US,D,20060804,000000,45.3702,45.7958,44.9523,45.1874,911704.63228725,0
+AVY.US,D,20060807,000000,44.9444,45.2101,44.8525,44.9206,588507.04499644,0
+AVY.US,D,20060808,000000,45.0748,45.5607,45.0432,45.1241,489784.39797829,0
+AVY.US,D,20060809,000000,45.3702,45.5232,44.6697,44.7528,473243.0522404,0
+AVY.US,D,20060810,000000,44.8229,45.3632,44.815,45.2931,327660.17692375,0
+AVY.US,D,20060811,000000,45.1785,45.3088,44.982,45.0906,277782.03127138,0
+AVY.US,D,20060814,000000,45.3632,45.6438,44.8822,45.0748,414037.81078761,0
+AVY.US,D,20060815,000000,45.4027,45.6062,45.2101,45.5607,327004.15195049,0
+AVY.US,D,20060816,000000,45.7514,46.506,45.7444,46.3807,449480.36987555,0
+AVY.US,D,20060817,000000,46.2384,47.0829,46.0597,46.8943,850662.92586301,0
+AVY.US,D,20060818,000000,46.9022,46.9457,46.4152,46.7025,310596.44092938,0
+AVY.US,D,20060821,000000,46.6522,46.7312,46.4399,46.4696,278169.77442688,0
+AVY.US,D,20060822,000000,46.5288,46.6364,46.2295,46.4696,255460.98403295,0
+AVY.US,D,20060823,000000,46.4696,46.7244,46.3303,46.4399,289067.07814942,0
+AVY.US,D,20060824,000000,46.6207,46.7491,45.706,45.944,322019.17206106,0
+AVY.US,D,20060825,000000,45.6763,45.8344,45.5529,45.6675,218309.52038504,0
+AVY.US,D,20060828,000000,45.5993,46.8943,45.5993,46.7876,547285.79679218,0
+AVY.US,D,20060829,000000,46.6207,47.1461,46.5713,47.0829,300488.79689688,0
+AVY.US,D,20060830,000000,47.1748,47.3506,47.0405,47.2064,505932.93863959,0
+AVY.US,D,20060831,000000,47.2064,47.3111,46.916,47.1846,509087.52786287,0
+AVY.US,D,20060901,000000,47.1382,47.2913,46.8469,47.076,346302.21991398,0
+AVY.US,D,20060905,000000,46.7955,47.0553,46.6671,46.8469,333048.08573194,0
+AVY.US,D,20060906,000000,46.5801,46.6798,46.2295,46.3076,422965.01482193,0
+AVY.US,D,20060907,000000,46.0457,46.2384,45.9519,45.9826,253225.63967961,0
+AVY.US,D,20060908,000000,45.9963,46.6127,45.9963,46.4696,188508.97854403,0
+AVY.US,D,20060911,000000,46.2769,46.2769,44.1877,44.5789,1834831.9957062,0
+AVY.US,D,20060912,000000,44.3704,45.3632,44.3704,45.2782,783713.95752675,0
+AVY.US,D,20060913,000000,45.3305,45.3305,44.8969,45.2101,483618.97809067,0
+AVY.US,D,20060914,000000,44.8446,45.3939,44.7528,45.1874,509742.54045192,0
+AVY.US,D,20060915,000000,45.4313,45.8098,45.2032,45.5232,1842309.4655403,0
+AVY.US,D,20060918,000000,45.3088,45.6912,45.2634,45.539,474689.74928793,0
+AVY.US,D,20060919,000000,45.3562,45.4916,44.9444,45.0748,393301.14485036,0
+AVY.US,D,20060920,000000,44.8891,45.4403,44.8229,45.3385,789881.40218279,0
+AVY.US,D,20060921,000000,45.4403,45.7297,45.1173,45.2279,498977.85906194,0
+AVY.US,D,20060922,000000,45.2782,45.3779,45.0432,45.2101,271740.12225837,0
+AVY.US,D,20060925,000000,45.5143,46.1564,45.2348,45.9519,512233.0056282,0
+AVY.US,D,20060926,000000,45.9519,46.1653,45.623,45.9599,605699.3537865,0
+AVY.US,D,20060927,000000,45.7831,45.944,45.5756,45.7129,702842.68142457,0
+AVY.US,D,20060928,000000,45.6675,46.186,45.5529,45.9894,398417.73468812,0
+AVY.US,D,20060929,000000,45.8581,45.9352,45.4027,45.8344,409053.84328241,0
+AVY.US,D,20061002,000000,45.8422,46.1158,45.5993,45.7831,469837.39173106,0
+AVY.US,D,20061003,000000,45.8946,46.1327,45.6368,45.9746,433735.77051722,0
+AVY.US,D,20061004,000000,46.032,46.4309,45.9095,46.4231,494515.269429,0
+AVY.US,D,20061005,000000,46.6601,46.9229,46.4439,46.8469,1083675.302246,0
+AVY.US,D,20061006,000000,46.8469,47.1057,46.7185,47.0829,400387.83437634,0
+AVY.US,D,20061009,000000,47.1461,47.3753,46.9229,47.3596,389885.36049883,0
+AVY.US,D,20061010,000000,47.3596,47.5334,47.0987,47.4651,444498.42713877,0
+AVY.US,D,20061011,000000,47.1135,47.3596,47.1135,47.2281,325957.34666907,0
+AVY.US,D,20061012,000000,47.2518,47.5334,46.8863,47.0256,623688.40895612,0
+AVY.US,D,20061013,000000,46.8626,47.1382,46.7806,46.9782,316371.08050884,0
+AVY.US,D,20061016,000000,47.2064,48.0391,47.2064,47.967,511839.18816739,0
+AVY.US,D,20061017,000000,47.8149,47.8149,47.3289,47.4414,296945.45213388,0
+AVY.US,D,20061018,000000,47.3052,47.8613,47.3052,47.4504,291824.81275924,0
+AVY.US,D,20061019,000000,47.3833,47.7556,47.3596,47.7556,240497.94529092,0
+AVY.US,D,20061020,000000,47.8613,48.6298,47.6162,48.1922,685910.55537855,0
+AVY.US,D,20061023,000000,47.9759,48.3502,47.961,48.2199,305608.42388729,0
+AVY.US,D,20061024,000000,47.6104,48.3946,46.9022,47.3596,812460.60739683,0
+AVY.US,D,20061025,000000,47.4711,47.6569,47.1461,47.2281,403934.21629199,0
+AVY.US,D,20061026,000000,47.1135,47.9521,47.1135,47.6716,491754.49766652,0
+AVY.US,D,20061027,000000,47.5334,48.1329,47.4938,47.8909,473113.4670605,0
+AVY.US,D,20061030,000000,47.799,48.3502,47.799,48.2623,317554.55765968,0
+AVY.US,D,20061031,000000,48.1833,48.294,47.8909,48.0945,428479.47165737,0
+AVY.US,D,20061101,000000,48.3719,48.9044,48.3719,48.5843,567499.06008875,0
+AVY.US,D,20061102,000000,48.5241,49.094,48.447,48.9044,556864.97626289,0
+AVY.US,D,20061103,000000,49.0199,49.1503,48.776,48.9428,346175.67188672,0
+AVY.US,D,20061106,000000,48.9428,49.2174,48.5606,49.0851,508822.28319776,0
+AVY.US,D,20061107,000000,49.1592,49.6501,49.0279,49.5129,425591.13948342,0
+AVY.US,D,20061108,000000,49.5129,50.3208,49.4911,50.1687,381352.98630953,0
+AVY.US,D,20061109,000000,50.1163,50.2171,49.7914,49.8102,515778.37515962,0
+AVY.US,D,20061110,000000,49.8645,50.2832,49.7835,49.9998,548862.07901961,0
+AVY.US,D,20061113,000000,49.8052,50.384,49.7351,50.0798,332656.29303957,0
+AVY.US,D,20061114,000000,50.0492,50.3762,49.8467,50.3762,431233.15673034,0
+AVY.US,D,20061115,000000,50.3593,50.6478,50.3051,50.4009,484536.19819218,0
+AVY.US,D,20061116,000000,50.2003,51.0547,50.2003,50.8779,426381.81155769,0
+AVY.US,D,20061117,000000,50.7713,51.032,50.544,50.9697,358906.40342806,0
+AVY.US,D,20061120,000000,50.8148,51.1377,50.6251,50.8937,269900.62013426,0
+AVY.US,D,20061121,000000,50.7713,51.2058,50.633,51.1121,347880.52690983,0
+AVY.US,D,20061122,000000,50.9175,51.6504,50.9175,51.4232,365072.83569989,0
+AVY.US,D,20061124,000000,51.0754,52.1364,51.0754,51.755,278299.35960677,0
+AVY.US,D,20061127,000000,51.7057,51.7057,50.794,50.8552,450271.0419498,0
+AVY.US,D,20061128,000000,50.6626,50.953,50.5964,50.7277,477186.28876951,0
+AVY.US,D,20061129,000000,50.7644,51.3748,50.7357,51.2898,284734.07369639,0
+AVY.US,D,20061130,000000,51.3501,51.5487,51.1199,51.3965,429399.72891153,0
+AVY.US,D,20061201,000000,51.2058,51.511,50.6171,51.0073,467734.66971028,0
+AVY.US,D,20061204,000000,51.0163,51.7856,50.9697,51.6761,371245.34227703,0
+AVY.US,D,20061205,000000,51.5279,52.082,51.4933,51.6988,490442.44772,0
+AVY.US,D,20061206,000000,51.6988,51.9614,51.6325,51.7304,623424.17667522,0
+AVY.US,D,20061207,000000,51.6622,51.7926,51.4933,51.5023,536130.33509405,0
+AVY.US,D,20061208,000000,51.3817,52.1364,51.3817,51.9921,314537.65269005,0
+AVY.US,D,20061211,000000,51.838,51.9921,51.6414,51.6988,334751.92837083,0
+AVY.US,D,20061212,000000,51.5328,51.595,51.0617,51.36,484143.39311561,0
+AVY.US,D,20061213,000000,51.3965,51.8677,51.3965,51.7382,551613.73932413,0
+AVY.US,D,20061214,000000,51.602,52.1788,51.5644,51.9684,340130.72572105,0
+AVY.US,D,20061215,000000,51.8766,51.9141,51.1505,51.36,1202869.3705364,0
+AVY.US,D,20061218,000000,51.595,51.9921,51.4321,51.511,470884.19701247,0
+AVY.US,D,20061219,000000,51.4162,52.0889,51.2681,51.8904,495169.26963383,0
+AVY.US,D,20061220,000000,52.1858,52.3913,51.9981,52.2885,406823.56085016,0
+AVY.US,D,20061221,000000,52.1433,52.5611,51.921,52.0573,352343.11654277,0
+AVY.US,D,20061222,000000,51.9141,52.1521,51.755,51.755,256901.60677516,0
+AVY.US,D,20061226,000000,51.7629,52.3913,51.7629,52.2648,280400.05685912,0
+AVY.US,D,20061227,000000,52.3723,52.6964,52.2648,52.6451,406687.90136495,0
+AVY.US,D,20061228,000000,52.7132,52.7972,52.1936,52.1936,408528.41587327,0
+AVY.US,D,20061229,000000,52.1433,52.3556,51.7057,51.7472,392120.70485216,0
+AVY.US,D,20070103,000000,52.1561,52.7655,51.755,51.8597,810488.48294017,0
+AVY.US,D,20070104,000000,51.8904,52.0346,51.4558,51.6414,625788.09382425,0
+AVY.US,D,20070105,000000,51.6504,51.6553,51.1575,51.2829,431233.15673034,0
+AVY.US,D,20070108,000000,51.2829,51.6761,51.0971,51.5487,1060311.499263,0
+AVY.US,D,20070109,000000,51.6504,51.9684,51.3965,51.844,392253.32718472,0
+AVY.US,D,20070110,000000,51.6553,52.0652,51.3965,52.0346,360090.89296311,0
+AVY.US,D,20070111,000000,52.4464,52.5611,52.2569,52.326,620798.05201374,0
+AVY.US,D,20070112,000000,52.3339,52.5532,52.2095,52.326,362451.77295949,0
+AVY.US,D,20070116,000000,52.4464,52.5917,52.3723,52.4634,423757.71166463,0
+AVY.US,D,20070117,000000,52.3339,52.7211,52.2569,52.487,322411.97713764,0
+AVY.US,D,20070118,000000,52.6599,52.9315,51.8519,51.9684,524179.13940059,0
+AVY.US,D,20070119,000000,52.0652,52.5917,51.9921,52.4297,367699.9727456,0
+AVY.US,D,20070122,000000,52.3913,52.415,51.9536,52.1561,441875.33962993,0
+AVY.US,D,20070123,000000,53.2466,54.3509,52.5611,53.0718,1976339.0121612,0
+AVY.US,D,20070124,000000,53.0569,53.3167,52.3723,52.3913,1293977.875851,0
+AVY.US,D,20070125,000000,52.3913,52.5611,51.4726,51.5328,1081575.6173779,0
+AVY.US,D,20070126,000000,51.5397,51.8005,51.1199,51.5487,809704.89755544,0
+AVY.US,D,20070129,000000,51.5487,51.8005,51.3748,51.602,627628.60833257,0
+AVY.US,D,20070130,000000,51.5397,51.8291,51.3263,51.7856,812989.07195862,0
+AVY.US,D,20070131,000000,51.7699,52.2095,51.6108,52.0741,566448.20527046,0
+AVY.US,D,20070201,000000,52.0741,52.5611,51.9921,52.406,1617962.0856791,0
+AVY.US,D,20070202,000000,52.406,52.57,52.2716,52.5088,561857.04284184,0
+AVY.US,D,20070205,000000,52.6836,52.6836,51.9141,51.9773,693657.31941466,0
+AVY.US,D,20070206,000000,52.0267,52.164,51.7856,51.8005,630515.9281223,0
+AVY.US,D,20070207,000000,51.8005,52.0346,51.5328,51.6553,922602.948394,0
+AVY.US,D,20070208,000000,51.6761,51.8291,51.3126,51.5397,901856.15861456,0
+AVY.US,D,20070209,000000,51.6108,51.7225,51.023,51.0844,1009502.9725144,0
+AVY.US,D,20070212,000000,51.0844,51.2898,50.8148,50.953,845930.02964387,0
+AVY.US,D,20070213,000000,50.953,51.5783,50.8779,51.5704,506169.8365466,0
+AVY.US,D,20070214,000000,51.6504,52.487,51.4409,52.3122,1169479.9266425,0
+AVY.US,D,20070215,000000,52.3122,52.5462,52.2351,52.3793,529168.16882688,0
+AVY.US,D,20070216,000000,52.1936,52.3793,51.8005,52.1788,352606.33643945,0
+AVY.US,D,20070220,000000,52.3339,52.3487,52.1215,52.1709,605046.36596589,0
+AVY.US,D,20070221,000000,52.0652,52.3409,52.0573,52.2173,859458.51994898,0
+AVY.US,D,20070222,000000,52.1788,52.406,51.8766,52.0346,353656.17887352,0
+AVY.US,D,20070223,000000,51.7225,51.9289,51.5704,51.755,408788.59861729,0
+AVY.US,D,20070226,000000,52.2885,52.3062,51.4646,51.5023,806687.9925858,0
+AVY.US,D,20070227,000000,51.3688,51.4558,49.6738,50.3535,1039567.7466363,0
+AVY.US,D,20070228,000000,50.4295,50.8849,49.9356,50.6043,958701.5324552,0
+AVY.US,D,20070301,000000,50.3535,50.7436,50.1687,50.4295,731191.46429697,0
+AVY.US,D,20070302,000000,50.1233,50.1767,49.4535,49.4615,659398.23747758,0
+AVY.US,D,20070305,000000,48.9665,49.1661,48.5843,48.9992,1667851.3675579,0
+AVY.US,D,20070306,000000,49.253,49.253,48.7236,48.9044,1150493.6730182,0
+AVY.US,D,20070307,000000,48.5992,48.9044,48.2623,48.3946,792902.3566893,0
+AVY.US,D,20070308,000000,48.7533,49.1661,48.6762,48.8501,809833.47035112,0
+AVY.US,D,20070309,000000,49.094,49.6984,49.094,49.3973,790800.64705275,0
+AVY.US,D,20070312,000000,49.253,49.4772,49.0783,49.3557,1058074.1301413,0
+AVY.US,D,20070313,000000,49.1335,49.2383,48.1833,48.3424,1021580.7162351,0
+AVY.US,D,20070314,000000,48.3424,48.9103,47.8909,48.782,780163.52607423,0
+AVY.US,D,20070315,000000,48.782,49.2303,48.6535,48.9607,421788.62436062,0
+AVY.US,D,20070316,000000,49.0546,49.0546,48.5606,48.8066,944523.09148211,0
+AVY.US,D,20070319,000000,49.2451,49.3755,48.9428,49.1947,759033.04267615,0
+AVY.US,D,20070320,000000,49.1187,49.4141,48.9834,49.3755,686702.23983701,0
+AVY.US,D,20070321,000000,49.3755,50.1084,49.1661,50.0581,744728.05367583,0
+AVY.US,D,20070322,000000,49.4061,50.1163,49.4061,49.9356,1563357.1181129,0
+AVY.US,D,20070323,000000,49.7835,51.9842,49.7835,50.6043,1681108.5388926,0
+AVY.US,D,20070326,000000,50.6113,50.6547,49.9415,50.4295,752599.34097078,0
+AVY.US,D,20070327,000000,50.3535,50.384,49.7578,49.9494,603470.08373846,0
+AVY.US,D,20070328,000000,49.7914,49.7963,49.1335,49.4456,704682.18354867,0
+AVY.US,D,20070329,000000,49.7746,49.9356,48.7533,49.0783,719775.81985482,0
+AVY.US,D,20070330,000000,48.9665,49.3261,48.4875,48.9518,925093.41357029,0
+AVY.US,D,20070402,000000,49.0546,49.101,48.7236,49.0199,513285.88521492,0
+AVY.US,D,20070403,000000,49.094,49.1503,48.7533,48.8066,689979.32755067,0
+AVY.US,D,20070404,000000,48.8668,49.0783,48.6929,48.9044,769400.86945269,0
+AVY.US,D,20070405,000000,48.9044,48.9428,48.6377,48.8817,426774.61663426,0
+AVY.US,D,20070409,000000,48.9518,48.9745,48.5755,48.9607,614234.76512845,0
+AVY.US,D,20070410,000000,48.9607,49.1997,48.6377,48.8066,655192.79343602,0
+AVY.US,D,20070411,000000,48.767,48.8431,48.1743,48.3187,932316.77496571,0
+AVY.US,D,20070412,000000,48.1743,48.6535,48.0094,48.6535,959092.31276334,0
+AVY.US,D,20070413,000000,48.7383,48.7533,48.4065,48.7166,416797.57016588,0
+AVY.US,D,20070416,000000,50.0402,50.0402,48.6673,48.7897,776095.76628631,0
+AVY.US,D,20070417,000000,48.7533,48.8747,48.5675,48.776,526021.67867733,0
+AVY.US,D,20070418,000000,48.7383,48.9665,48.5606,48.9044,863135.49942875,0
+AVY.US,D,20070419,000000,48.7019,49.2086,48.5992,49.0783,887460.05503462,0
+AVY.US,D,20070420,000000,49.5919,50.1233,49.2383,49.2856,1236084.6843447,0
+AVY.US,D,20070423,000000,50.6113,50.6113,49.0546,49.2174,637076.17785494,0
+AVY.US,D,20070424,000000,49.3617,49.6196,48.8214,49.0783,1057554.7770375,0
+AVY.US,D,20070425,000000,49.0783,49.5129,48.1201,48.7533,1381406.3645331,0
+AVY.US,D,20070426,000000,48.7533,48.9428,48.2199,48.3187,930465.12423098,0
+AVY.US,D,20070427,000000,48.207,48.5122,48.1586,48.3274,675671.30139771,0
+AVY.US,D,20070430,000000,48.3719,48.3719,47.3663,47.3833,1279929.0200578,0
+AVY.US,D,20070501,000000,47.5254,47.6716,46.5436,47.4414,1192630.1165555,0
+AVY.US,D,20070502,000000,47.3052,47.7912,47.2607,47.5808,2544871.7165364,0
+AVY.US,D,20070503,000000,48.1329,48.2277,47.4938,47.9433,1454657.4246264,0
+AVY.US,D,20070504,000000,47.9927,48.0094,47.723,47.8909,1116362.1514925,0
+AVY.US,D,20070507,000000,47.9927,48.1655,47.9136,48.0638,946102.4108622,0
+AVY.US,D,20070508,000000,48.0006,48.0006,47.5808,47.6637,839637.04934479,0
+AVY.US,D,20070509,000000,47.4711,48.7533,47.399,48.7019,1325218.02805,0
+AVY.US,D,20070510,000000,48.4549,49.422,48.0865,48.7533,2250841.9309505,0
+AVY.US,D,20070511,000000,48.7533,49.4061,48.608,49.0486,1579633.2191857,0
+AVY.US,D,20070514,000000,49.1187,49.2086,48.8964,49.1335,1005038.3581129,0
+AVY.US,D,20070515,000000,49.1335,49.3261,48.8598,49.094,963293.70726802,0
+AVY.US,D,20070516,000000,49.0357,49.2856,48.7453,49.2777,642063.1825128,0
+AVY.US,D,20070517,000000,49.175,49.2086,48.6673,48.7533,745639.19947203,0
+AVY.US,D,20070518,000000,48.7533,48.8895,48.5122,48.7897,646661.43163095,0
+AVY.US,D,20070521,000000,48.5606,48.7108,48.0094,48.5537,1444024.3531848,0
+AVY.US,D,20070522,000000,48.7108,48.9281,48.2623,48.8747,617913.76937665,0
+AVY.US,D,20070523,000000,48.8598,49.0486,48.7108,48.776,849085.63125137,0
+AVY.US,D,20070524,000000,48.6377,48.9518,48.0795,48.1506,998083.27853534,0
+AVY.US,D,20070525,000000,48.4155,48.9992,48.1506,48.9192,664909.65716037,0
+AVY.US,D,20070529,000000,48.9665,49.0199,48.4806,48.6929,672259.56658305,0
+AVY.US,D,20070530,000000,48.7533,49.4378,48.3878,49.2777,1709592.9812502,0
+AVY.US,D,20070531,000000,49.3914,49.8408,49.341,49.7193,1025388.2932789,0
+AVY.US,D,20070601,000000,49.5129,50.138,49.4694,49.8319,945311.73878793,0
+AVY.US,D,20070604,000000,49.4832,49.577,49.1335,49.4979,1042452.0292733,0
+AVY.US,D,20070605,000000,49.3914,49.9553,49.175,49.9356,1048952.5483371,0
+AVY.US,D,20070606,000000,49.819,49.8319,49.3973,49.6363,958701.5324552,0
+AVY.US,D,20070607,000000,49.5967,49.7054,49.1424,49.1424,994412.37336087,0
+AVY.US,D,20070608,000000,48.9834,50.0097,48.9044,49.9998,1129490.7500316,0
+AVY.US,D,20070611,000000,50.0097,50.3535,49.7914,50.2082,1097723.145655,0
+AVY.US,D,20070612,000000,50.0185,50.5035,49.658,49.7508,1426699.4220621,0
+AVY.US,D,20070613,000000,49.8645,50.4156,49.6363,50.4087,1215866.359127,0
+AVY.US,D,20070614,000000,50.4087,50.703,50.2368,50.6113,1031826.0445212,0
+AVY.US,D,20070615,000000,50.9243,51.023,50.6942,50.8018,1110192.6820681,0
+AVY.US,D,20070618,000000,50.8148,50.9076,50.6478,50.7564,552271.78906583,0
+AVY.US,D,20070619,000000,50.462,50.946,50.2832,50.8068,714132.79022369,0
+AVY.US,D,20070620,000000,50.4957,50.946,50.4957,50.6803,1265884.2138014,0
+AVY.US,D,20070621,000000,50.5687,50.9303,50.4423,50.8068,1131721.0324638,0
+AVY.US,D,20070622,000000,50.8068,50.9619,50.4156,50.5964,1317084.5332426,0
+AVY.US,D,20070625,000000,50.5619,50.8622,50.153,50.3208,687620.47232274,0
+AVY.US,D,20070626,000000,50.471,50.6398,49.7421,49.9623,1137740.6690241,0
+AVY.US,D,20070627,000000,49.7746,50.5904,49.7578,50.5619,658609.59017177,0
+AVY.US,D,20070628,000000,50.5619,50.633,50.2221,50.4087,499371.67652274,0
+AVY.US,D,20070629,000000,50.5687,51.0073,50.4867,50.6398,1123713.0732994,0
+AVY.US,D,20070702,000000,50.87,51.1426,50.7851,51.0477,816807.78522892,0
+AVY.US,D,20070703,000000,51.2759,51.4232,51.1199,51.2058,356940.35327671,0
+AVY.US,D,20070705,000000,51.1121,51.511,50.9175,51.2681,553717.47372913,0
+AVY.US,D,20070706,000000,51.1288,51.3263,50.8779,51.2829,600317.51928362,0
+AVY.US,D,20070709,000000,51.2592,51.4726,51.039,51.2759,882168.32272713,0
+AVY.US,D,20070710,000000,51.1199,51.4853,50.7277,50.7277,1389285.7509017,0
+AVY.US,D,20070711,000000,50.6547,50.9697,50.3919,50.7851,739471.75481598,0
+AVY.US,D,20070712,000000,50.9926,51.8835,50.7851,51.8835,680005.31823495,0
+AVY.US,D,20070713,000000,51.755,52.1304,51.6108,52.0504,627491.93646314,0
+AVY.US,D,20070716,000000,52.0099,52.0099,51.5565,51.6839,669500.819589,0
+AVY.US,D,20070717,000000,51.7926,52.3913,51.7856,51.8677,804585.27056502,0
+AVY.US,D,20070718,000000,51.8163,51.9368,51.1812,51.602,817054.80697811,0
+AVY.US,D,20070719,000000,51.9368,52.2716,51.7057,52.1709,669240.63684497,0
+AVY.US,D,20070720,000000,52.1936,52.1936,51.2829,51.5861,1065563.7485861,0
+AVY.US,D,20070723,000000,51.602,52.0188,50.8849,51.039,1045607.6308809,0
+AVY.US,D,20070724,000000,50.4867,50.4867,48.1743,48.2791,3104916.5916281,0
+AVY.US,D,20070725,000000,49.0703,51.0477,49.0703,50.2615,3056912.3691633,0
+AVY.US,D,20070726,000000,49.7054,49.7421,47.6104,48.047,2680215.3378723,0
+AVY.US,D,20070727,000000,47.9927,48.1112,47.399,47.4327,3101631.4048407,0
+AVY.US,D,20070730,000000,47.3663,47.6637,46.9229,47.5501,1688457.4359311,0
+AVY.US,D,20070731,000000,47.6162,48.0528,46.6948,46.7244,2296654.3415833,0
+AVY.US,D,20070801,000000,46.5801,47.2143,45.9352,47.0256,1985462.6187338,0
+AVY.US,D,20070802,000000,47.2755,47.399,46.3678,46.7579,1651306.9846673,0
+AVY.US,D,20070803,000000,46.5436,46.5634,45.3475,45.3475,1958624.3131146,0
+AVY.US,D,20070806,000000,45.6299,45.9599,45.3385,45.9183,1592891.4029045,0
+AVY.US,D,20070807,000000,45.706,46.2601,45.545,45.8502,1439954.5686283,0
+AVY.US,D,20070808,000000,46.1158,46.2018,45.6368,46.0597,2105518.2259936,0
+AVY.US,D,20070809,000000,45.4748,46.2769,45.3238,45.462,2282084.1079179,0
+AVY.US,D,20070810,000000,45.3238,45.706,44.5622,45.4916,1670214.2723227,0
+AVY.US,D,20070813,000000,45.944,45.944,45.0579,45.3385,1957179.6408356,0
+AVY.US,D,20070814,000000,44.5009,45.2555,44.3112,44.3112,1140385.0166015,0
+AVY.US,D,20070815,000000,44.0683,44.7211,43.9775,44.1285,1522025.5200289,0
+AVY.US,D,20070816,000000,44.1739,44.2608,41.5208,43.2672,2841445.6236624,0
+AVY.US,D,20070817,000000,44.332,49.2856,42.6824,43.5546,1644874.2953462,0
+AVY.US,D,20070820,000000,43.601,44.1739,43.3551,43.9992,1166249.4086029,0
+AVY.US,D,20070821,000000,44.0307,44.7617,44.0307,44.4565,995323.51915707,0
+AVY.US,D,20070822,000000,44.7528,45.9183,44.5889,45.3238,2164987.6997273,0
+AVY.US,D,20070823,000000,45.3238,45.8946,45.1479,45.6299,1961240.313934,0
+AVY.US,D,20070824,000000,45.706,46.4696,45.706,46.3303,1648682.8847743,0
+AVY.US,D,20070827,000000,46.3076,46.4399,45.9095,45.9095,832284.10276946,0
+AVY.US,D,20070828,000000,45.706,45.7741,45.2417,45.2714,1298834.2829446,0
+AVY.US,D,20070829,000000,45.4254,45.7741,45.14,45.7662,920888.98191293,0
+AVY.US,D,20070830,000000,45.3088,45.8502,45.2279,45.7444,904881.16265794,0
+AVY.US,D,20070831,000000,45.9095,45.9963,45.4254,45.545,751282.22910316,0
+AVY.US,D,20070904,000000,45.5756,46.0457,45.2555,45.7376,662676.33757546,0
+AVY.US,D,20070905,000000,45.4027,45.6675,44.9296,45.4482,660575.64032312,0
+AVY.US,D,20070906,000000,45.455,45.698,45.1044,45.5904,535600.85814804,0
+AVY.US,D,20070907,000000,44.8308,45.0976,44.326,44.4802,805763.68579476,0
+AVY.US,D,20070910,000000,44.6934,44.8387,41.821,42.9392,4146188.1809032,0
+AVY.US,D,20070911,000000,42.7713,43.5112,42.5501,42.8109,1789016.5479207,0
+AVY.US,D,20070912,000000,42.5668,43.1339,42.5145,42.8631,1428795.0573934,0
+AVY.US,D,20070913,000000,42.9086,43.0775,42.3239,42.4661,1055585.6897335,0
+AVY.US,D,20070914,000000,41.8813,42.1786,41.6284,42.1352,1624394.7750004,0
+AVY.US,D,20070917,000000,42.3476,42.7881,42.1431,42.5145,1385081.3192444,0
+AVY.US,D,20070918,000000,42.6736,43.7106,42.3476,43.445,1478814.9368363,0
+AVY.US,D,20070919,000000,43.8401,44.091,43.5428,43.8006,1319047.5462413,0
+AVY.US,D,20070920,000000,43.9171,43.9171,43.1546,43.3551,981545.98233433,0
+AVY.US,D,20070921,000000,43.8578,44.0069,42.956,42.956,3697626.0435135,0
+AVY.US,D,20070924,000000,42.8631,43.4519,42.7555,42.9787,1257481.4247921,0
+AVY.US,D,20070925,000000,42.956,43.1693,42.6489,42.7278,993881.88403065,0
+AVY.US,D,20070926,000000,43.1546,43.3955,43.0094,43.2603,817710.83195137,0
+AVY.US,D,20070927,000000,43.4598,43.7759,43.3611,43.6751,835693.81281568,0
+AVY.US,D,20070928,000000,43.4884,43.9992,43.3689,43.4351,921942.87388387,0
+AVY.US,D,20071001,000000,43.7837,44.2204,43.445,44.1512,831498.4926163,0
+AVY.US,D,20071002,000000,44.1799,44.3704,43.9102,44.0683,491231.09502581,0
+AVY.US,D,20071003,000000,43.9922,44.571,43.9004,44.0456,1020003.4216235,0
+AVY.US,D,20071004,000000,44.1364,44.1364,43.2129,43.6346,1253804.4453123,0
+AVY.US,D,20071005,000000,43.9775,44.3883,43.6801,44.1877,801174.54813458,0
+AVY.US,D,20071008,000000,44.2608,44.332,43.9004,44.0139,472459.46685567,0
+AVY.US,D,20071009,000000,44.0989,44.2204,43.7907,44.0307,1121349.1561504,0
+AVY.US,D,20071010,000000,43.8006,43.8757,42.2241,42.6577,2225635.5886907,0
+AVY.US,D,20071011,000000,42.7278,42.8563,41.8873,42.1352,1345436.3532676,0
+AVY.US,D,20071012,000000,42.1036,42.383,41.8961,42.0799,692379.69053155,0
+AVY.US,D,20071015,000000,42.1204,42.3406,41.5465,41.8349,987581.81704204,0
+AVY.US,D,20071016,000000,41.821,41.829,41.0575,41.2255,853415.59855175,0
+AVY.US,D,20071017,000000,41.7105,41.9712,41.4714,41.8507,919978.84850095,0
+AVY.US,D,20071018,000000,41.671,42.0355,41.5376,41.912,786339.06980403,0
+AVY.US,D,20071019,000000,41.7846,42.3061,41.583,41.583,1385344.5391411,0
+AVY.US,D,20071022,000000,41.4566,42.6489,41.1355,42.401,1203397.8350982,0
+AVY.US,D,20071023,000000,45.3238,45.462,44.0069,45.1716,1906766.9563161,0
+AVY.US,D,20071024,000000,44.8664,45.2417,43.3551,44.1433,1535524.6511917,0
+AVY.US,D,20071025,000000,44.414,44.6757,43.8174,43.9775,1385211.9168085,0
+AVY.US,D,20071026,000000,43.9775,44.8605,43.8578,44.1147,846331.94617841,0
+AVY.US,D,20071029,000000,44.1216,44.3616,43.7521,43.8006,957651.69002113,0
+AVY.US,D,20071030,000000,43.767,43.9922,43.601,43.601,1477892.6548136,0
+AVY.US,D,20071031,000000,43.8331,44.1068,43.4687,44.1068,903171.24571373,0
+AVY.US,D,20071101,000000,43.7106,43.8757,42.6074,42.6903,950952.74365063,0
+AVY.US,D,20071102,000000,42.7348,43.4835,42.2774,43.1693,1024733.2806899,0
+AVY.US,D,20071105,000000,42.8869,43.0913,42.4828,42.8631,1278948.0197505,0
+AVY.US,D,20071106,000000,43.2059,43.6603,42.4908,43.5428,1247900.220553,0
+AVY.US,D,20071107,000000,42.9392,43.3689,42.2932,42.2932,1115309.2719059,0
+AVY.US,D,20071108,000000,42.2774,42.6262,41.8349,42.5441,969598.83617772,0
+AVY.US,D,20071109,000000,41.8438,42.3476,41.6284,41.6284,906061.60265612,0
+AVY.US,D,20071112,000000,41.4714,42.383,41.4714,41.5208,1097748.4552605,0
+AVY.US,D,20071113,000000,41.903,42.2023,41.6077,42.2023,725035.15586733,0
+AVY.US,D,20071114,000000,40.9419,41.1791,38.8508,39.0386,6477501.4961898,0
+AVY.US,D,20071115,000000,38.8954,40.4737,38.3154,39.9256,7834483.0790795,0
+AVY.US,D,20071116,000000,40.129,40.2456,38.6829,39.1847,2473747.6756852,0
+AVY.US,D,20071119,000000,38.9111,39.2608,38.2404,38.7056,1989105.1771501,0
+AVY.US,D,20071120,000000,38.842,39.4515,38.5753,38.9655,1679153.6249676,0
+AVY.US,D,20071121,000000,38.8588,38.8588,37.8601,37.9213,1462271.56633,0
+AVY.US,D,20071123,000000,38.1249,38.4656,37.951,38.4656,675807.97326712,0
+AVY.US,D,20071126,000000,38.4656,39.2519,37.8513,37.8513,1422625.5879689,0
+AVY.US,D,20071127,000000,37.9727,38.7433,37.8908,38.7116,1789535.9010244,0
+AVY.US,D,20071128,000000,38.8024,39.4278,38.5387,39.4278,1564530.4714216,0
+AVY.US,D,20071129,000000,39.2243,39.5433,38.9725,39.3892,1531585.4641994,0
+AVY.US,D,20071130,000000,39.7892,40.0125,39.4198,39.6944,1265622.006289,0
+AVY.US,D,20071203,000000,39.6777,39.6777,39.0029,39.0227,808454.6030462,0
+AVY.US,D,20071204,000000,38.7283,38.9961,38.5002,38.8331,834132.71635152,0
+AVY.US,D,20071205,000000,39.1156,39.732,38.7728,39.732,2088728.8461224,0
+AVY.US,D,20071206,000000,39.7181,40.4649,39.3892,40.4243,907470.84148758,0
+AVY.US,D,20071207,000000,40.4185,40.9815,40.2041,40.3729,874050.013683,0
+AVY.US,D,20071210,000000,40.4026,40.5192,39.9977,40.2515,808525.46994147,0
+AVY.US,D,20071211,000000,40.2367,40.4185,38.9882,39.0029,1291774.9277926,0
+AVY.US,D,20071212,000000,39.8031,40.2456,38.8508,39.2174,1070148.8367094,0
+AVY.US,D,20071213,000000,38.8183,39.1304,38.5309,39.0613,763033.98510569,0
+AVY.US,D,20071214,000000,38.8508,39.3744,38.6365,38.6444,911836.24223559,0
+AVY.US,D,20071217,000000,38.6227,38.8954,38.0518,38.0518,760732.83577818,0
+AVY.US,D,20071218,000000,38.2483,38.7728,37.9342,38.4834,1157048.8608297,0
+AVY.US,D,20071219,000000,38.6365,39.316,38.2336,39.0613,1270449.0542404,0
+AVY.US,D,20071220,000000,39.163,39.316,38.4005,39.0227,1379869.5652902,0
+AVY.US,D,20071221,000000,39.3606,40.1013,39.0692,40.0451,1761186.1057678,0
+AVY.US,D,20071224,000000,40.0292,40.5192,39.6854,39.9176,377959.4744108,0
+AVY.US,D,20071226,000000,39.8031,40.3225,39.483,40.3088,598165.19043615,0
+AVY.US,D,20071227,000000,39.9621,40.2515,39.8485,39.9542,821674.31616483,0
+AVY.US,D,20071228,000000,40.3088,41.106,40.2998,40.6842,837200.24053206,0
+AVY.US,D,20071231,000000,40.6842,40.699,40.3482,40.4826,968677.56653936,0
+AVY.US,D,20080102,000000,40.534,40.7771,39.8248,39.9621,1651964.0220249,0
+AVY.US,D,20080103,000000,40.1982,40.2821,39.3309,39.4041,1355150.1798393,0
+AVY.US,D,20080104,000000,39.1156,39.1689,38.2997,38.3797,1426168.932732,0
+AVY.US,D,20080107,000000,38.5387,39.2243,38.4291,38.765,1813263.1499416,0
+AVY.US,D,20080108,000000,38.7116,38.9725,37.2112,37.3268,1853080.2212357,0
+AVY.US,D,20080109,000000,37.4473,37.4778,36.6344,37.4404,1807263.7610658,0
+AVY.US,D,20080110,000000,37.0522,38.0883,36.6511,37.8039,1177034.3376772,0
+AVY.US,D,20080111,000000,37.5568,37.7248,36.8379,36.9464,1086304.4640601,0
+AVY.US,D,20080114,000000,37.0897,37.5568,36.907,37.5174,1388006.0972502,0
+AVY.US,D,20080115,000000,37.0146,37.4947,36.739,36.8309,1111177.7319122,0
+AVY.US,D,20080116,000000,36.5118,36.8122,36.1868,36.2659,1326975.5270524,0
+AVY.US,D,20080117,000000,36.3073,36.4891,35.1695,35.1695,1277174.3226006,0
+AVY.US,D,20080118,000000,35.1774,35.6208,34.3921,35.2426,1881092.8925476,0
+AVY.US,D,20080122,000000,34.2725,35.2711,34.1036,34.7822,1799218.3436854,0
+AVY.US,D,20080123,000000,34.2815,35.4065,33.5633,35.3819,2320668.0952343,0
+AVY.US,D,20080124,000000,35.3592,35.6208,34.6577,34.9788,1174836.45154,0
+AVY.US,D,20080125,000000,35.3819,35.4697,34.721,35.1448,1128180.7248535,0
+AVY.US,D,20080128,000000,35.4609,36.1711,34.7981,36.1711,1939758.5332122,0
+AVY.US,D,20080129,000000,38.1249,39.6046,37.5174,39.0692,2494463.0815539,0
+AVY.US,D,20080130,000000,39.1235,40.1834,38.9882,39.2243,1731247.8796732,0
+AVY.US,D,20080131,000000,38.8508,39.7458,38.5911,39.4198,2305920.6943307,0
+AVY.US,D,20080201,000000,39.4109,40.1834,39.3447,40.1676,1033766.7850671,0
+AVY.US,D,20080204,000000,40.2515,40.3345,39.6273,39.7092,663200.75260039,0
+AVY.US,D,20080205,000000,39.1462,39.6717,38.5091,38.5091,997048.62186455,0
+AVY.US,D,20080206,000000,38.6662,38.9961,38.1871,38.3391,2091680.958502,0
+AVY.US,D,20080207,000000,38.2404,38.842,38.0044,38.5219,1032192.5276082,0
+AVY.US,D,20080208,000000,38.277,38.9338,37.9659,38.2109,881213.64440956,0
+AVY.US,D,20080211,000000,38.2483,38.3324,37.708,38.1959,1318251.8122459,0
+AVY.US,D,20080212,000000,38.3551,38.8508,38.1012,38.5002,2225811.7435446,0
+AVY.US,D,20080213,000000,38.9725,39.1235,38.6741,39.0464,1566194.831076,0
+AVY.US,D,20080214,000000,39.0613,39.5512,38.8588,39.1017,1514180.5547237,0
+AVY.US,D,20080215,000000,39.0227,39.1689,38.5466,38.7807,1570316.2472274,0
+AVY.US,D,20080219,000000,39.1462,39.3369,38.4005,38.6524,985892.1477822,0
+AVY.US,D,20080220,000000,38.277,38.7433,38.1249,38.6829,1086504.9161354,0
+AVY.US,D,20080221,000000,38.7353,38.9111,38.277,38.4152,1579760.7795972,0
+AVY.US,D,20080222,000000,38.5002,38.8024,37.8601,38.8024,944682.03580433,0
+AVY.US,D,20080225,000000,38.758,39.7892,38.6978,39.7814,1287086.5764791,0
+AVY.US,D,20080226,000000,39.5829,40.2367,39.5107,40.2367,887675.69287305,0
+AVY.US,D,20080227,000000,39.7014,40.691,39.7014,40.1745,1415207.8488036,0
+AVY.US,D,20080228,000000,39.9621,40.0045,39.3892,39.8248,1112495.856164,0
+AVY.US,D,20080229,000000,39.4762,39.5976,38.7877,39.0939,1687363.0485914,0
+AVY.US,D,20080303,000000,39.0029,39.1936,38.4656,38.9792,1532584.6874226,0
+AVY.US,D,20080304,000000,38.6662,38.9191,36.5405,37.9342,4141290.2660567,0
+AVY.US,D,20080305,000000,37.7683,37.9421,36.5405,37.1391,2479862.4763619,0
+AVY.US,D,20080306,000000,36.8122,37.0729,36.3874,36.4516,1492508.4457689,0
+AVY.US,D,20080307,000000,36.496,36.8516,36.1711,36.4674,1897819.5045974,0
+AVY.US,D,20080310,000000,36.5494,36.5919,35.5507,35.6366,2680943.2421251,0
+AVY.US,D,20080311,000000,36.3498,36.4377,35.4382,35.7256,2959529.1064655,0
+AVY.US,D,20080312,000000,35.6436,36.4812,35.6436,35.8915,971961.74094254,0
+AVY.US,D,20080313,000000,35.4846,36.5039,35.4549,36.4121,1850076.4772607,0
+AVY.US,D,20080314,000000,36.4032,36.6718,35.1448,35.521,1931548.0972043,0
+AVY.US,D,20080317,000000,34.7517,35.5507,34.1867,35.2791,1617891.2187839,0
+AVY.US,D,20080318,000000,35.8648,36.496,35.4382,36.496,1036634.8695567,0
+AVY.US,D,20080319,000000,36.8901,37.1796,35.9222,35.9222,1570843.6994051,0
+AVY.US,D,20080320,000000,35.9813,36.3874,35.7483,36.3301,1270871.2184593,0
+AVY.US,D,20080324,000000,36.6097,37.4778,36.2579,37.2744,1073972.6119007,0
+AVY.US,D,20080325,000000,37.0966,37.4167,36.7875,37.2112,1136613.8853894,0
+AVY.US,D,20080326,000000,36.907,37.4621,36.6097,37.3713,1159081.7283395,0
+AVY.US,D,20080327,000000,37.5935,37.708,37.0068,37.0522,1587684.7108715,0
+AVY.US,D,20080328,000000,37.2744,37.2971,36.2906,36.3963,1175136.1172685,0
+AVY.US,D,20080331,000000,36.6344,37.6439,36.4516,37.5174,1795632.4787853,0
+AVY.US,D,20080401,000000,37.6212,40.0204,37.5322,39.9977,3479746.786421,0
+AVY.US,D,20080402,000000,40.2821,40.4106,39.5829,40.1982,1683417.7872938,0
+AVY.US,D,20080403,000000,39.9473,40.5774,39.6854,40.3225,1122094.2709348,0
+AVY.US,D,20080404,000000,40.3088,40.8076,39.81,40.4243,859458.51994898,0
+AVY.US,D,20080407,000000,40.4106,40.936,39.9818,40.1913,1003221.1284417,0
+AVY.US,D,20080408,000000,40.0045,40.3799,39.8939,40.1913,1092680.4598652,0
+AVY.US,D,20080409,000000,40.0707,40.2367,39.2677,39.3971,1380637.9649117,0
+AVY.US,D,20080410,000000,39.2321,39.4969,38.6662,39.0029,1307326.1617653,0
+AVY.US,D,20080411,000000,38.7056,38.7728,36.9157,37.38,2142725.3707734,0
+AVY.US,D,20080414,000000,37.224,37.8286,37.2112,37.6092,1444131.6659119,0
+AVY.US,D,20080415,000000,37.7742,37.875,37.3189,37.7485,1156142.7769546,0
+AVY.US,D,20080416,000000,37.9659,39.2094,37.8286,39.1383,1736187.3022729,0
+AVY.US,D,20080417,000000,39.1017,39.5364,38.5387,39.3447,1330073.4227595,0
+AVY.US,D,20080418,000000,40.0935,40.3285,39.7635,40.0045,935961.35815051,0
+AVY.US,D,20080421,000000,39.5829,40.0362,39.3823,39.9256,970968.59202468,0
+AVY.US,D,20080422,000000,37.3346,38.9961,37.0452,38.6287,3773336.1848723,0
+AVY.US,D,20080423,000000,37.3346,38.6,36.7302,37.0966,2191194.2775944,0
+AVY.US,D,20080424,000000,37.0966,37.1232,36.0684,36.8654,1828517.7553385,0
+AVY.US,D,20080425,000000,37.1144,37.5095,36.8654,37.5095,1057029.3496283,0
+AVY.US,D,20080428,000000,37.4087,37.7248,37.1232,37.5095,1700613.1332366,0
+AVY.US,D,20080429,000000,37.5174,37.5491,37.1312,37.224,1156674.2786691,0
+AVY.US,D,20080430,000000,37.1865,37.4245,36.5326,36.7065,1204870.8541353,0
+AVY.US,D,20080501,000000,36.5573,37.5785,36.3874,37.4245,857719.24386247,0
+AVY.US,D,20080502,000000,37.6913,38.2196,37.4947,38.0281,1144226.0023246,0
+AVY.US,D,20080505,000000,37.6833,38.285,37.6833,38.1545,876026.18767653,0
+AVY.US,D,20080506,000000,37.8364,38.7965,37.8364,38.7116,909318.44268543,0
+AVY.US,D,20080507,000000,38.8024,39.0553,38.3087,38.4074,353985.20374437,0
+AVY.US,D,20080508,000000,38.1604,38.2109,37.3573,37.6369,1664671.4687292,0
+AVY.US,D,20080509,000000,37.469,37.9421,37.3426,37.5638,1088124.7308841,0
+AVY.US,D,20080512,000000,37.6744,37.8513,37.1055,37.7248,900735.44928523,0
+AVY.US,D,20080513,000000,37.875,38.0606,37.395,37.9273,1194475.6929849,0
+AVY.US,D,20080514,000000,38.034,38.271,37.7248,37.8364,1726726.5717557,0
+AVY.US,D,20080515,000000,37.708,38.4222,37.5638,38.2404,1465333.0162052,0
+AVY.US,D,20080516,000000,38.3324,39.4109,38.1476,39.1936,1434219.4120334,0
+AVY.US,D,20080519,000000,39.1936,39.3823,38.7965,38.9565,925450.78519923,0
+AVY.US,D,20080520,000000,38.6227,38.7205,37.9817,38.4745,847028.46652039,0
+AVY.US,D,20080521,000000,38.5219,38.7353,37.5491,37.5708,891343.56089486,0
+AVY.US,D,20080522,000000,37.6913,38.285,37.6517,37.8513,801796.15204443,0
+AVY.US,D,20080523,000000,37.708,37.8443,37.3346,37.4404,1249285.1621632,0
+AVY.US,D,20080527,000000,37.5785,37.7742,37.0966,37.5638,783338.36298187,0
+AVY.US,D,20080528,000000,37.6299,38.4656,37.6022,38.3945,940921.02843447,0
+AVY.US,D,20080529,000000,38.1871,38.7877,38.0883,38.5091,1231605.8965642,0
+AVY.US,D,20080530,000000,38.758,39.4515,38.5673,39.2914,1346216.9014997,0
+AVY.US,D,20080602,000000,39.0553,39.1551,38.0824,38.4439,1190447.4161815,0
+AVY.US,D,20080603,000000,38.4656,38.9486,38.0191,38.2997,1276607.3874385,0
+AVY.US,D,20080604,000000,38.2196,39.2321,38.1249,38.7807,811359.13336764,0
+AVY.US,D,20080605,000000,38.8884,39.325,38.5753,39.2983,764227.5860987,0
+AVY.US,D,20080606,000000,39.0553,39.0553,37.3653,37.3653,1256708.9756338,0
+AVY.US,D,20080609,000000,37.6596,37.7683,36.7549,36.9612,1123066.1597842,0
+AVY.US,D,20080610,000000,36.6264,37.1055,36.5118,36.8813,1065090.9651562,0
+AVY.US,D,20080611,000000,36.6431,36.7785,36.0684,36.1779,892870.2362956,0
+AVY.US,D,20080612,000000,36.4032,36.9978,36.3805,36.6718,907883.89424851,0
+AVY.US,D,20080613,000000,37.0304,37.2408,36.2659,36.6511,1395068.4895549,0
+AVY.US,D,20080616,000000,36.6511,36.6511,35.9379,36.3153,1029007.5668583,0
+AVY.US,D,20080617,000000,36.4121,37.0571,36.1779,36.3637,1478782.5405413,0
+AVY.US,D,20080618,000000,36.1217,36.5919,35.6366,35.8194,1206402.5914572,0
+AVY.US,D,20080619,000000,35.8865,36.2906,35.6298,36.0831,1205315.290807,0
+AVY.US,D,20080620,000000,35.8421,35.8421,34.805,35.2257,1280513.1657516,0
+AVY.US,D,20080623,000000,35.4609,35.8036,35.1033,35.6436,923880.57727712,0
+AVY.US,D,20080624,000000,35.4145,35.4549,34.8345,34.9116,1283140.3027973,0
+AVY.US,D,20080625,000000,35.0341,36.0307,35.0341,35.6949,1157967.0933154,0
+AVY.US,D,20080626,000000,35.3442,35.3669,34.0138,34.071,1939333.3318407,0
+AVY.US,D,20080627,000000,34.15,34.2419,33.0368,33.2216,3299718.5504712,0
+AVY.US,D,20080630,000000,32.778,33.8182,32.7623,33.4616,1815273.7449986,0
+AVY.US,D,20080701,000000,32.9845,33.3588,32.5578,33.2503,2295731.0471765,0
+AVY.US,D,20080702,000000,33.0102,33.105,32.2901,32.2901,1759346.6036437,0
+AVY.US,D,20080703,000000,32.6181,32.7129,32.2961,32.5271,915474.75111508,0
+AVY.US,D,20080707,000000,32.778,32.9934,32.1509,32.3997,1550189.0365894,0
+AVY.US,D,20080708,000000,32.1893,32.867,32.1301,32.8374,1389292.8375912,0
+AVY.US,D,20080709,000000,32.5982,33.0102,32.4146,32.4304,1165667.2876776,0
+AVY.US,D,20080710,000000,32.464,33.259,32.464,32.9233,1244908.6251888,0
+AVY.US,D,20080711,000000,32.6616,32.6616,31.8249,32.2338,1340574.8842527,0
+AVY.US,D,20080714,000000,32.5915,32.7217,31.8733,32.0945,857249.49758531,0
+AVY.US,D,20080715,000000,31.9247,32.1578,31.1117,31.4999,1415913.4806036,0
+AVY.US,D,20080716,000000,31.4406,31.9553,30.5102,31.7873,2461609.1889114,0
+AVY.US,D,20080717,000000,31.7636,33.2334,31.7636,33.1672,1863388.3173433,0
+AVY.US,D,20080718,000000,33.0309,34.5531,33.0309,34.4138,1965152.1665523,0
+AVY.US,D,20080721,000000,34.3694,34.8109,34.0176,34.4662,1611653.9196168,0
+AVY.US,D,20080722,000000,32.6249,34.2024,32.464,33.6147,1935396.1696168,0
+AVY.US,D,20080723,000000,33.594,33.6305,32.9756,33.5189,1675801.6208218,0
+AVY.US,D,20080724,000000,33.4458,33.5781,32.7702,32.787,1042141.2273184,0
+AVY.US,D,20080725,000000,33.1672,33.6028,32.8166,33.3431,1105841.4546992,0
+AVY.US,D,20080728,000000,33.3678,33.5031,32.8087,32.8087,818164.38008103,0
+AVY.US,D,20080729,000000,33.0695,33.747,32.867,33.747,1562750.6999664,0
+AVY.US,D,20080730,000000,33.9318,34.2903,33.587,33.9388,1195959.8482485,0
+AVY.US,D,20080731,000000,33.6641,34.0069,33.4389,33.5259,1242158.9896526,0
+AVY.US,D,20080801,000000,33.671,33.9388,33.351,33.5781,2178423.0506843,0
+AVY.US,D,20080804,000000,33.4853,33.9318,33.2887,33.5781,1184884.3649036,0
+AVY.US,D,20080805,000000,33.8439,35.2426,33.8182,35.1922,1576866.3731179,0
+AVY.US,D,20080806,000000,35.0499,35.1083,34.3022,34.6163,1600281.807696,0
+AVY.US,D,20080807,000000,34.1353,34.6657,33.7154,33.9901,1031273.2827382,0
+AVY.US,D,20080808,000000,34.0138,35.7325,33.9901,35.6792,1124400.4821835,0
+AVY.US,D,20080811,000000,35.521,36.5118,35.2998,36.2994,1072787.1099814,0
+AVY.US,D,20080812,000000,36.3874,36.4032,35.6949,35.7799,759225.39567758,0
+AVY.US,D,20080813,000000,35.6792,35.9142,35.1695,35.8342,1133166.7171271,0
+AVY.US,D,20080814,000000,35.7404,36.2906,35.4776,35.9883,976202.61843174,0
+AVY.US,D,20080815,000000,35.8135,36.6007,35.7729,36.4733,725110.07229946,0
+AVY.US,D,20080818,000000,36.6007,36.8309,36.0762,36.2579,901666.8427658,0
+AVY.US,D,20080819,000000,36.4289,36.4289,35.4145,36.0762,1730531.1116469,0
+AVY.US,D,20080820,000000,36.1711,36.3725,35.5912,36.1305,1122747.2587554,0
+AVY.US,D,20080821,000000,35.8194,36.3153,35.8194,36.1868,991873.31374214,0
+AVY.US,D,20080822,000000,36.3153,36.907,36.3153,36.7232,695377.36020104,0
+AVY.US,D,20080825,000000,36.1651,36.6511,35.6436,36.0911,1377632.1961683,0
+AVY.US,D,20080826,000000,36.0397,36.579,36.0397,36.579,1011314.1278804,0
+AVY.US,D,20080827,000000,36.5039,36.8813,36.496,36.739,1368241.3201622,0
+AVY.US,D,20080828,000000,36.8901,37.6666,36.7875,37.6439,1044919.2096127,0
+AVY.US,D,20080829,000000,37.2832,37.469,36.7065,36.7479,1072458.0851106,0
+AVY.US,D,20080902,000000,37.1668,38.1703,37.1509,37.3119,1498781.1783836,0
+AVY.US,D,20080903,000000,37.1459,37.5411,36.9691,37.3189,1821077.7437204,0
+AVY.US,D,20080904,000000,37.1796,37.2832,36.579,36.7232,1151667.0263269,0
+AVY.US,D,20080905,000000,36.5257,37.0808,36.3231,36.9691,814677.72883425,0
+AVY.US,D,20080908,000000,37.7683,38.1959,37.3514,38.0883,1091563.8000726,0
+AVY.US,D,20080909,000000,33.0309,35.3749,33.0241,33.8034,5078585.9466065,0
+AVY.US,D,20080910,000000,33.9605,34.6737,33.7836,34.2094,2380722.727046,0
+AVY.US,D,20080911,000000,33.8587,35.1853,33.4458,35.1448,2225419.9508522,0
+AVY.US,D,20080912,000000,34.8959,35.7562,34.478,35.7562,1355071.2138703,0
+AVY.US,D,20080915,000000,34.8425,35.3285,34.4662,34.5946,1529474.6431049,0
+AVY.US,D,20080916,000000,34.0957,34.8829,33.4537,34.7822,2734108.5993333,0
+AVY.US,D,20080917,000000,34.1036,35.0174,33.7391,34.0414,2375831.8988888,0
+AVY.US,D,20080918,000000,34.4228,35.6792,34.3387,35.3592,3151780.8694635,0
+AVY.US,D,20080919,000000,35.9222,36.6778,34.8582,35.4609,2353108.9351158,0
+AVY.US,D,20080922,000000,34.7981,41.8961,34.7911,34.8425,1465686.3382973,0
+AVY.US,D,20080923,000000,34.8652,35.5744,34.2815,34.3022,1145020.7239357,0
+AVY.US,D,20080924,000000,34.3694,34.8425,33.9901,34.4138,1331749.9310244,0
+AVY.US,D,20080925,000000,34.4079,34.8505,34.2261,34.6073,1036277.4979278,0
+AVY.US,D,20080926,000000,34.6073,34.8188,33.6859,34.6737,1372940.8077022,0
+AVY.US,D,20080929,000000,34.2331,34.5531,33.1346,33.1346,2081176.459856,0
+AVY.US,D,20080930,000000,33.8991,33.9071,32.6694,33.8844,1596393.2399147,0
+AVY.US,D,20081001,000000,33.4774,34.2636,32.9549,33.8933,1744081.8744048,0
+AVY.US,D,20081002,000000,33.5554,34.0632,32.7287,32.7287,1359948.8810326,0
+AVY.US,D,20081003,000000,32.9302,33.5713,32.1656,32.2545,2024688.4576444,0
+AVY.US,D,20081006,000000,31.6915,31.6915,28.4922,29.9066,2457557.627271,0
+AVY.US,D,20081007,000000,30.3886,30.3886,28.0101,28.0101,1828971.3034682,0
+AVY.US,D,20081008,000000,27.371,29.3199,26.7942,28.3213,1948473.1365608,0
+AVY.US,D,20081009,000000,28.1692,28.8329,26.0385,26.0385,1815907.4975192,0
+AVY.US,D,20081010,000000,25.031,26.8287,24.5668,25.7699,3150842.3892934,0
+AVY.US,D,20081013,000000,28.1405,28.8537,26.0385,28.8537,2394428.3845892,0
+AVY.US,D,20081014,000000,29.8702,30.3639,26.3941,27.697,2590457.3531046,0
+AVY.US,D,20081015,000000,27.5912,27.5912,25.4646,25.4646,1638365.6772086,0
+AVY.US,D,20081016,000000,25.4103,26.2875,23.7765,25.839,2838936.9355702,0
+AVY.US,D,20081017,000000,24.7495,26.5088,24.7495,25.6553,1619623.4081809,0
+AVY.US,D,20081020,000000,25.275,27.7434,25.275,27.7434,2137874.0256008,0
+AVY.US,D,20081021,000000,25.2157,26.4347,25.1832,25.4252,2178185.1403931,0
+AVY.US,D,20081022,000000,24.9935,25.506,24.3761,25.3056,2616784.4046936,0
+AVY.US,D,20081023,000000,25.2562,25.6148,23.4921,24.4897,2954295.0800585,0
+AVY.US,D,20081024,000000,23.0071,24.5519,22.8836,23.7193,2097800.8210998,0
+AVY.US,D,20081027,000000,23.4545,24.4818,23.2263,23.2263,2148248.939067,0
+AVY.US,D,20081028,000000,24.142,26.1581,23.0851,26.0444,2248056.8619667,0
+AVY.US,D,20081029,000000,26.1344,26.8209,25.352,25.8835,1828771.8637773,0
+AVY.US,D,20081030,000000,26.5325,26.7695,25.6237,26.3418,1343247.5785883,0
+AVY.US,D,20081031,000000,26.2479,27.3019,26.2272,26.6766,1979024.8674916,0
+AVY.US,D,20081103,000000,26.8209,26.9147,26.4267,26.8673,1318034.149639,0
+AVY.US,D,20081104,000000,27.3918,27.4076,26.8011,27.2782,1605310.3201068,0
+AVY.US,D,20081105,000000,26.9424,27.772,26.2638,26.3102,1186277.4055875,0
+AVY.US,D,20081106,000000,26.2272,26.6678,25.0557,25.1585,2299256.1690236,0
+AVY.US,D,20081107,000000,25.3965,26.3349,25.2414,25.8479,1421509.9405607,0
+AVY.US,D,20081110,000000,25.997,26.1985,24.6655,24.9856,1245946.3190123,0
+AVY.US,D,20081111,000000,24.6804,24.7851,23.6956,23.9178,1684290.4624897,0
+AVY.US,D,20081112,000000,23.4031,23.4625,22.5952,22.6396,1732272.4125018,0
+AVY.US,D,20081113,000000,22.8224,24.7634,21.8958,24.706,2574430.2985494,0
+AVY.US,D,20081114,000000,23.9415,24.5589,23.2403,23.3301,1128572.5175459,0
+AVY.US,D,20081117,000000,23.093,23.744,22.777,22.777,1450512.7236379,0
+AVY.US,D,20081118,000000,22.686,23.0308,21.72,22.4016,1750902.3068815,0
+AVY.US,D,20081119,000000,22.372,23.0159,21.0997,21.1145,2034632.0954336,0
+AVY.US,D,20081120,000000,20.592,21.4424,18.9701,19.0589,3078508.5493016,0
+AVY.US,D,20081121,000000,19.5608,20.674,18.5216,20.592,3950389.0236054,0
+AVY.US,D,20081124,000000,20.9347,21.9461,20.346,21.4089,2156938.23281,0
+AVY.US,D,20081125,000000,21.8406,22.207,21.1401,21.963,1818493.1268119,0
+AVY.US,D,20081126,000000,21.4898,22.8224,21.2202,22.8224,1174437.5721582,0
+AVY.US,D,20081128,000000,22.936,23.6906,22.686,23.6906,763408.56726634,0
+AVY.US,D,20081201,000000,22.9982,22.9982,20.6127,20.7272,1561202.764497,0
+AVY.US,D,20081202,000000,21.0592,21.2349,20.3925,21.2349,1852297.6482351,0
+AVY.US,D,20081203,000000,20.6967,21.5383,20.2709,21.4514,1729809.2816994,0
+AVY.US,D,20081204,000000,21.0365,21.6084,20.3085,20.6591,1858384.1021537,0
+AVY.US,D,20081205,000000,20.4003,21.1076,19.699,20.8784,3297167.342242,0
+AVY.US,D,20081208,000000,21.3328,21.9017,21.319,21.7259,2075835.1207219,0
+AVY.US,D,20081209,000000,21.4157,22.9113,21.2292,22.4657,2784466.615105,0
+AVY.US,D,20081210,000000,22.8678,23.8487,22.5102,23.4772,2458791.7236327,0
+AVY.US,D,20081211,000000,22.7839,23.6077,22.5488,22.7078,1644033.004061,0
+AVY.US,D,20081212,000000,22.2287,23.9869,22.207,23.6906,1780761.5670071,0
+AVY.US,D,20081215,000000,23.8062,24.2004,23.1819,23.5908,1908128.6130893,0
+AVY.US,D,20081216,000000,23.8447,25.3125,23.7281,25.3056,1926702.8263369,0
+AVY.US,D,20081217,000000,25.3442,25.9229,24.9441,25.5674,1357198.2331123,0
+AVY.US,D,20081218,000000,25.7788,26.1205,24.7495,24.952,2008814.2731062,0
+AVY.US,D,20081219,000000,25.1663,25.9072,24.5372,24.9253,2258464.1717278,0
+AVY.US,D,20081222,000000,24.8956,25.1989,23.9732,24.3841,1406594.4838769,0
+AVY.US,D,20081223,000000,24.5292,24.9441,23.583,23.744,982883.34188631,0
+AVY.US,D,20081224,000000,23.8576,24.2161,23.7193,24.134,387486.00990216,0
+AVY.US,D,20081226,000000,24.1697,24.2299,23.7686,24.0176,690144.34617821,0
+AVY.US,D,20081229,000000,23.8961,24.0096,23.5326,23.9108,812764.32266223,0
+AVY.US,D,20081230,000000,23.9505,24.3682,23.8744,24.3485,856289.75734665,0
+AVY.US,D,20081231,000000,24.3929,25.1298,24.3761,24.9333,827431.74521259,0
+AVY.US,D,20090102,000000,25.4172,25.6701,24.8395,25.601,922734.55834234,0
+AVY.US,D,20090105,000000,25.2246,25.3886,24.7435,25.0626,1176630.3963742,0
+AVY.US,D,20090106,000000,25.1989,25.7699,24.7851,25.0162,1771742.2360089,0
+AVY.US,D,20090107,000000,24.6804,24.952,24.2004,24.309,914138.40394732,0
+AVY.US,D,20090108,000000,23.8447,24.5144,23.7608,24.4818,1393651.1516498,0
+AVY.US,D,20090109,000000,24.5223,24.5223,23.821,23.9108,978835.82978275,0
+AVY.US,D,20090112,000000,23.7608,23.8881,23.1098,23.2817,1093916.5809952,0
+AVY.US,D,20090113,000000,23.249,23.4921,22.9517,23.2817,1264325.1421057,0
+AVY.US,D,20090114,000000,22.9982,23.1582,22.3927,22.5625,1557305.0852577,0
+AVY.US,D,20090115,000000,22.608,23.0535,21.963,22.9271,2072817.2033681,0
+AVY.US,D,20090116,000000,23.3153,23.5326,22.5952,23.0456,1455281.0533047,0
+AVY.US,D,20090120,000000,22.6476,23.0614,21.5225,21.5797,1498989.7295326,0
+AVY.US,D,20090121,000000,21.963,22.364,21.3101,22.3483,1529935.2779241,0
+AVY.US,D,20090122,000000,21.888,21.9294,21.1491,21.6163,2105269.179476,0
+AVY.US,D,20090123,000000,21.0997,21.8721,20.7876,21.3743,1091712.6205527,0
+AVY.US,D,20090126,000000,21.4671,21.6163,20.834,21.2055,2064035.7826611,0
+AVY.US,D,20090127,000000,20.5,20.7579,18.4338,19.5943,4628472.8365947,0
+AVY.US,D,20090128,000000,19.7741,20.1782,19.4353,19.7444,2315757.0193928,0
+AVY.US,D,20090129,000000,19.5864,19.7138,19.2031,19.2575,2063216.7638288,0
+AVY.US,D,20090130,000000,19.1647,19.4471,18.3132,18.4575,2211871.2128628,0
+AVY.US,D,20090202,000000,18.2579,18.4969,17.9714,18.3369,1877403.7644573,0
+AVY.US,D,20090203,000000,18.3191,18.6243,17.9842,18.5483,2300554.0455911,0
+AVY.US,D,20090204,000000,18.5127,18.7775,18.2836,18.3804,1827896.1514287,0
+AVY.US,D,20090205,000000,18.1452,18.7399,17.9151,18.4822,1425256.7745515,0
+AVY.US,D,20090206,000000,18.4822,18.9849,18.4188,18.8664,1425115.040761,0
+AVY.US,D,20090209,000000,18.7775,19.144,18.5621,18.8307,1334905.532632,0
+AVY.US,D,20090210,000000,18.6944,18.8307,17.6889,17.7807,1732305.821181,0
+AVY.US,D,20090211,000000,17.8331,18.0978,17.7116,17.9566,1262403.63686,0
+AVY.US,D,20090212,000000,17.6732,17.7196,17.0172,17.6969,1881947.3448276,0
+AVY.US,D,20090213,000000,17.8262,17.8262,17.1052,17.3314,1586850.5062758,0
+AVY.US,D,20090217,000000,16.9214,16.9214,16.1825,16.2488,2069835.731846,0
+AVY.US,D,20090218,000000,16.3406,16.4552,15.8458,16.2705,1662940.2917163,0
+AVY.US,D,20090219,000000,16.384,16.6379,16.1026,16.2023,1675169.8930698,0
+AVY.US,D,20090220,000000,15.2639,16.2932,15.2639,16.067,2265888.9975826,0
+AVY.US,D,20090223,000000,16.384,16.384,15.3262,15.3568,1751231.3317523,0
+AVY.US,D,20090224,000000,15.4873,16.0749,15.3341,15.9673,1785516.735679,0
+AVY.US,D,20090225,000000,15.9456,15.9673,15.3203,15.5317,2567756.6617844,0
+AVY.US,D,20090226,000000,15.8705,15.9831,15.4646,15.5564,1963713.5685785,0
+AVY.US,D,20090227,000000,15.2422,15.7222,15.1039,15.3479,2563035.9141758,0
+AVY.US,D,20090302,000000,14.7781,14.9933,14.2594,14.2673,2610299.071393,0
+AVY.US,D,20090303,000000,14.4353,14.5646,13.8139,13.8702,2193487.3278482,0
+AVY.US,D,20090304,000000,13.9482,14.7781,13.9482,14.4955,2473282.9913291,0
+AVY.US,D,20090305,000000,14.2278,14.2278,13.4158,13.5216,2010881.5616793,0
+AVY.US,D,20090306,000000,13.6065,13.8624,12.9772,13.2548,2728762.1982779,0
+AVY.US,D,20090309,000000,13.08,13.5216,12.9625,13.1502,2206998.6076216,0
+AVY.US,D,20090310,000000,13.4238,14.2594,13.407,14.2278,2722174.6141715,0
+AVY.US,D,20090311,000000,14.2436,14.532,13.9235,14.1527,2715509.0764801,0
+AVY.US,D,20090312,000000,14.1617,14.7414,13.8139,14.692,1594102.2144293,0
+AVY.US,D,20090313,000000,14.8008,14.8095,14.5489,14.6634,2288292.0479427,0
+AVY.US,D,20090316,000000,14.8995,15.6719,14.8531,15.0961,2074978.6436734,0
+AVY.US,D,20090317,000000,15.2472,15.6324,14.9933,15.6324,1214326.5227315,0
+AVY.US,D,20090318,000000,15.3657,16.5372,15.3657,16.3535,2036056.5200283,0
+AVY.US,D,20090319,000000,16.3535,16.7644,16.3535,16.4611,1580152.5722895,0
+AVY.US,D,20090320,000000,16.4749,16.5846,16.0127,16.1104,3515817.0237242,0
+AVY.US,D,20090323,000000,16.7022,17.5131,16.2705,17.5131,1474383.7311141,0
+AVY.US,D,20090324,000000,17.3788,17.6642,17.1693,17.2227,1432076.1946439,0
+AVY.US,D,20090325,000000,17.3047,18.0465,16.8356,17.4805,2002308.6921213,0
+AVY.US,D,20090326,000000,17.6969,18.3053,17.6099,18.2836,1646484.998637,0
+AVY.US,D,20090327,000000,17.7807,18.2144,17.5221,17.6642,970083.76821815,0
+AVY.US,D,20090330,000000,17.3995,17.3995,16.5135,16.7901,1606023.0385963,0
+AVY.US,D,20090331,000000,16.9935,17.2889,16.7644,17.0172,1739527.157808,0
+AVY.US,D,20090401,000000,16.8276,17.3936,16.4611,17.3314,1793751.4689083,0
+AVY.US,D,20090402,000000,17.758,18.6807,17.602,18.5839,2735226.2715099,0
+AVY.US,D,20090403,000000,18.6333,18.8516,18.4338,18.8022,1504739.0595066,0
+AVY.US,D,20090406,000000,18.5621,18.7251,18.2351,18.57,1153539.9371302,0
+AVY.US,D,20090407,000000,18.2964,18.4405,17.9645,18.2351,1916002.9375369,0
+AVY.US,D,20090408,000000,18.328,18.8387,18.2351,18.8229,1303952.8975509,0
+AVY.US,D,20090409,000000,19.1874,19.9667,19.127,19.9667,1158229.3008279,0
+AVY.US,D,20090413,000000,19.7534,19.8966,19.3572,19.7594,890716.89506392,0
+AVY.US,D,20090414,000000,19.4353,19.5696,19.144,19.3484,1333824.3062871,0
+AVY.US,D,20090415,000000,19.2268,20.6355,19.2268,20.6127,2359260.1816244,0
+AVY.US,D,20090416,000000,20.7055,20.9663,20.187,20.8854,1845963.1601831,0
+AVY.US,D,20090417,000000,20.9663,21.3101,20.7055,21.2055,1841568.4002927,0
+AVY.US,D,20090420,000000,20.8942,21.0681,20.3786,20.4072,1922883.1006824,0
+AVY.US,D,20090421,000000,20.3243,21.2596,20.2996,21.2292,1391457.3150494,0
+AVY.US,D,20090422,000000,21.0681,22.1674,20.9022,21.5965,1644342.7936318,0
+AVY.US,D,20090423,000000,21.6252,21.88,21.2292,21.8316,1430046.3642868,0
+AVY.US,D,20090424,000000,22.0765,22.8521,21.8149,22.6693,1613630.0936103,0
+AVY.US,D,20090427,000000,22.6693,22.9063,22.3186,22.4352,1642586.3070135,0
+AVY.US,D,20090428,000000,20.2245,21.8069,20.2245,21.3516,2522072.8239472,0
+AVY.US,D,20090429,000000,21.5797,22.0302,21.3891,21.6252,1506238.4005335,0
+AVY.US,D,20090430,000000,21.9214,22.4569,21.72,21.8958,1540650.3524874,0
+AVY.US,D,20090501,000000,21.7783,22.0213,21.4898,21.6973,1244689.9501977,0
+AVY.US,D,20090504,000000,21.6973,21.7872,21.3644,21.6499,2094411.3587379,0
+AVY.US,D,20090505,000000,21.6024,21.7694,21.3516,21.5225,988639.75854985,0
+AVY.US,D,20090506,000000,21.7536,21.8721,21.1708,21.5965,1547681.3608814,0
+AVY.US,D,20090507,000000,22.0361,22.0361,20.834,21.0296,2161966.7452208,0
+AVY.US,D,20090508,000000,21.2853,22.1606,21.158,22.1606,1283867.1946659,0
+AVY.US,D,20090511,000000,21.88,21.9541,21.3249,21.3743,1668437.5380201,0
+AVY.US,D,20090512,000000,21.3743,21.3813,20.8093,21.1234,1615411.889834,0
+AVY.US,D,20090513,000000,20.6809,20.7432,20.0141,20.1258,1215542.3961773,0
+AVY.US,D,20090514,000000,20.1623,20.8418,19.9133,20.674,1163034.0763265,0
+AVY.US,D,20090515,000000,20.6681,21.1234,20.2394,20.3243,1151151.7227599,0
+AVY.US,D,20090518,000000,20.5594,21.0197,20.3312,21.0108,1584117.0688873,0
+AVY.US,D,20090519,000000,20.7579,21.1985,20.7362,20.911,1203494.0115988,0
+AVY.US,D,20090520,000000,20.9663,21.5452,20.6809,20.7432,1080890.2332624,0
+AVY.US,D,20090521,000000,20.5307,20.592,19.943,20.1485,976157.06114192,0
+AVY.US,D,20090522,000000,20.2394,20.5751,19.938,20.2709,934597.67660885,0
+AVY.US,D,20090526,000000,20.1623,21.1855,19.9667,21.1234,1579700.0365441,0
+AVY.US,D,20090527,000000,21.2055,21.2142,20.4517,20.5237,1055191.8722726,0
+AVY.US,D,20090528,000000,20.834,20.834,20.0941,20.7876,1355971.2234402,0
+AVY.US,D,20090529,000000,20.7747,21.0444,20.6078,20.994,1967617.3221231,0
+AVY.US,D,20090601,000000,20.994,21.7329,20.834,21.4671,2225827.9416922,0
+AVY.US,D,20090602,000000,21.3743,21.557,21.1401,21.2292,1538838.1847372,0
+AVY.US,D,20090603,000000,21.076,21.2853,20.6355,20.834,987921.97813929,0
+AVY.US,D,20090604,000000,20.9496,21.394,20.7955,21.3249,1236695.1520281,0
+AVY.US,D,20090605,000000,21.6795,21.7457,21.076,21.4898,1515370.1061798,0
+AVY.US,D,20090608,000000,21.4336,21.4514,20.8942,21.2853,1118760.4897049,0
+AVY.US,D,20090609,000000,21.3249,21.6499,21.2596,21.401,1101463.9053405,0
+AVY.US,D,20090610,000000,21.5729,21.6331,20.8557,21.076,1388776.5216401,0
+AVY.US,D,20090611,000000,21.1768,21.5056,21.1145,21.2853,1314976.7493007,0
+AVY.US,D,20090612,000000,20.9574,21.3407,20.8418,21.2853,746697.14097985,0
+AVY.US,D,20090615,000000,20.9496,20.9496,20.3707,20.5841,872001.96040999,0
+AVY.US,D,20090616,000000,20.6591,20.674,19.5786,19.619,1580684.074004,0
+AVY.US,D,20090617,000000,19.5361,19.7366,19.1647,19.3572,1611768.3190334,0
+AVY.US,D,20090618,000000,19.4985,19.8659,19.3108,19.7138,993749.26169809,0
+AVY.US,D,20090619,000000,19.9133,20.1168,19.6931,19.7594,1682228.2358377,0
+AVY.US,D,20090622,000000,19.5124,19.7366,18.9701,18.977,903345.37579923,0
+AVY.US,D,20090623,000000,19.0205,19.127,18.7172,18.7775,1182013.2432614,0
+AVY.US,D,20090624,000000,18.9365,19.2496,18.8447,18.9622,1024631.029884,0
+AVY.US,D,20090625,000000,18.8733,19.457,18.7942,19.457,989175.30980118,0
+AVY.US,D,20090626,000000,19.3484,19.4284,19.1697,19.3415,1225935.5325593,0
+AVY.US,D,20090629,000000,19.2802,19.6566,19.144,19.5786,811139.44599234,0
+AVY.US,D,20090630,000000,19.5786,19.6763,19.2654,19.5608,1067716.0774335,0
+AVY.US,D,20090701,000000,19.6931,20.0941,19.619,19.9499,857019.68636783,0
+AVY.US,D,20090702,000000,19.6566,19.9499,18.9701,18.9701,894005.11900398,0
+AVY.US,D,20090706,000000,18.8516,19.4778,18.7251,19.3335,1039694.2946635,0
+AVY.US,D,20090707,000000,19.127,19.2881,18.733,18.7399,659258.5284555,0
+AVY.US,D,20090708,000000,18.6807,18.8811,18.2836,18.5345,1167296.2138843,0
+AVY.US,D,20090709,000000,18.6333,18.7686,18.4111,18.5997,1031951.5801643,0
+AVY.US,D,20090710,000000,18.6164,18.7597,18.2657,18.4575,2125360.9566664,0
+AVY.US,D,20090713,000000,18.4188,18.6243,18.09,18.6243,1665599.8250571,0
+AVY.US,D,20090714,000000,18.6243,18.8664,18.3607,18.8664,1367829.2797855,0
+AVY.US,D,20090715,000000,19.0659,19.5696,19.0442,19.5045,2196350.3504167,0
+AVY.US,D,20090716,000000,19.5202,20.0941,19.378,19.9746,1222650.3457718,0
+AVY.US,D,20090717,000000,19.9045,20.1553,19.8135,20.0339,1038322.5140482,0
+AVY.US,D,20090720,000000,20.1782,20.5524,19.9973,20.5387,945632.66458504,0
+AVY.US,D,20090721,000000,20.7362,20.9189,20.0487,20.3243,1302373.5781708,0
+AVY.US,D,20090722,000000,20.2492,20.4211,20.1553,20.3401,1815593.6584116,0
+AVY.US,D,20090723,000000,20.3085,21.3328,20.2709,21.319,2051655.3360592,0
+AVY.US,D,20090724,000000,21.2519,21.8483,21.1145,21.7457,1182299.7479951,0
+AVY.US,D,20090727,000000,21.7131,22.1833,21.557,22.1743,1266540.2387748,0
+AVY.US,D,20090728,000000,21.9768,22.6139,21.9017,22.5398,1361315.5997269,0
+AVY.US,D,20090729,000000,22.4411,22.777,21.8406,22.7078,2046871.8206292,0
+AVY.US,D,20090730,000000,22.0213,22.8589,20.187,20.2996,6324589.9715191,0
+AVY.US,D,20090731,000000,20.3085,20.5524,20.1099,20.3628,3834376.8789124,0
+AVY.US,D,20090803,000000,20.6681,20.834,20.346,20.7135,2562930.6262172,0
+AVY.US,D,20090804,000000,20.5841,20.8557,20.4576,20.7432,3352436.433855,0
+AVY.US,D,20090805,000000,20.9022,20.9743,20.4449,20.6681,2661318.1740592,0
+AVY.US,D,20090806,000000,20.7747,20.9022,20.428,20.6591,2239149.9056168,0
+AVY.US,D,20090807,000000,20.8023,21.1491,20.7432,20.9347,3267210.8932313,0
+AVY.US,D,20090810,000000,20.7955,20.9743,20.6681,20.9279,2125456.1207829,0
+AVY.US,D,20090811,000000,20.911,20.9743,20.4656,20.7194,2677805.8634335,0
+AVY.US,D,20090812,000000,20.6591,21.1768,20.6591,21.0019,2950759.8343692,0
+AVY.US,D,20090813,000000,20.994,21.3012,20.6275,20.8942,4776386.2203812,0
+AVY.US,D,20090814,000000,21.8316,22.2208,21.158,21.641,5690686.6058033,0
+AVY.US,D,20090817,000000,21.1915,21.7329,21.1076,21.5056,2316037.4498211,0
+AVY.US,D,20090818,000000,21.557,22.3186,21.5303,22.2357,2406516.2521522,0
+AVY.US,D,20090819,000000,21.888,22.7611,21.888,22.6308,2009593.808954,0
+AVY.US,D,20090820,000000,22.6139,23.3775,22.4747,23.1187,2459342.4606473,0
+AVY.US,D,20090821,000000,23.4258,24.1617,23.1345,23.8447,1848276.4581212,0
+AVY.US,D,20090824,000000,23.9949,24.0659,23.66,23.7686,946683.51940332,0
+AVY.US,D,20090825,000000,23.7608,24.142,23.5395,23.8961,1461306.7641702,0
+AVY.US,D,20090826,000000,23.8744,24.057,23.4545,23.9505,1214093.6743613,0
+AVY.US,D,20090827,000000,24.0343,24.15,23.4625,24.0659,947574.41751516,0
+AVY.US,D,20090828,000000,24.2004,24.2526,23.6531,23.979,1131383.9085192,0
+AVY.US,D,20090831,000000,23.5987,23.6906,23.2263,23.5395,2202895.4143861,0
+AVY.US,D,20090901,000000,23.418,23.7123,22.7987,22.8836,1691727.4369553,0
+AVY.US,D,20090902,000000,22.7987,22.8589,22.4283,22.7611,1449509.4508779,0
+AVY.US,D,20090903,000000,22.7839,22.8758,22.1903,22.8521,1328813.004408,0
+AVY.US,D,20090904,000000,22.8521,23.1819,22.5952,23.0535,1485812.5365511,0
+AVY.US,D,20090908,000000,23.2935,23.5681,23.1187,23.3627,1918348.63177,0
+AVY.US,D,20090909,000000,23.3084,24.1617,23.0782,23.8576,2121857.0948878,0
+AVY.US,D,20090910,000000,23.8961,24.3405,23.7973,24.3011,1813937.3978308,0
+AVY.US,D,20090911,000000,24.469,25.2494,24.469,24.8395,2193157.2905931,0
+AVY.US,D,20090914,000000,24.9333,26.4841,24.8255,26.319,3748689.6910851,0
+AVY.US,D,20090915,000000,26.3734,26.7438,26.1748,26.6845,1603022.3317741,0
+AVY.US,D,20090916,000000,26.7853,27.1281,26.5799,27.0885,1965893.2317998,0
+AVY.US,D,20090917,000000,27.0322,27.0411,26.7142,26.9274,2739768.8394961,0
+AVY.US,D,20090918,000000,27.0411,27.1804,26.6164,27.0263,1895927.358494,0
+AVY.US,D,20090921,000000,26.9424,26.9424,26.3349,26.8209,1766637.7947817,0
+AVY.US,D,20090922,000000,26.8149,27.1804,26.7764,27.1556,2206556.1957183,0
+AVY.US,D,20090923,000000,27.1883,27.2782,26.8356,26.9274,1987772.8795193,0
+AVY.US,D,20090924,000000,27.0806,27.2555,26.7942,26.9274,2441900.0929555,0
+AVY.US,D,20090925,000000,26.8287,27.0806,26.3102,26.3734,1636975.6736774,0
+AVY.US,D,20090928,000000,26.5393,27.7879,26.4198,27.697,1868249.7863581,0
+AVY.US,D,20090929,000000,27.7661,28.0575,27.6673,27.8491,1200525.7010717,0
+AVY.US,D,20090930,000000,27.8649,27.8808,27.05,27.4293,1713100.8925655,0
+AVY.US,D,20091001,000000,27.3641,27.4155,26.3418,26.4554,2154949.9102058,0
+AVY.US,D,20091002,000000,25.0389,25.9674,25.0389,25.8627,2734900.2837917,0
+AVY.US,D,20091005,000000,25.9319,26.5235,25.8321,26.5166,1538576.989609,0
+AVY.US,D,20091006,000000,26.6006,27.0747,26.5799,26.9207,1806075.2219939,0
+AVY.US,D,20091007,000000,26.7191,26.9067,26.4494,26.8011,1865005.0949394,0
+AVY.US,D,20091008,000000,26.8673,27.3098,26.8515,27.2337,1721053.170598,0
+AVY.US,D,20091009,000000,27.293,27.69,27.2555,27.6446,1195174.2380954,0
+AVY.US,D,20091012,000000,27.8146,28.0191,27.6673,27.7276,1443465.5170964,0
+AVY.US,D,20091013,000000,27.7187,28.0665,27.5004,28.0428,1455960.363115,0
+AVY.US,D,20091014,000000,28.2393,28.8487,28.101,28.7648,2161641.7698868,0
+AVY.US,D,20091015,000000,28.581,29.0611,28.5267,29.0345,1593773.1895585,0
+AVY.US,D,20091016,000000,28.7253,28.9623,28.4003,28.7944,1169318.9575519,0
+AVY.US,D,20091019,000000,28.9919,29.3752,28.7944,29.1144,1774950.4815958,0
+AVY.US,D,20091020,000000,29.1391,29.473,28.9623,29.4039,1540998.6126585,0
+AVY.US,D,20091021,000000,29.3969,29.7999,28.9623,29.0126,1361363.1817852,0
+AVY.US,D,20091022,000000,29.0779,29.2804,28.5633,29.1914,1981251.100387,0
+AVY.US,D,20091023,000000,29.3041,29.3041,28.6799,28.7865,2329576.0639684,0
+AVY.US,D,20091026,000000,28.7865,29.2359,28.0516,28.0665,3126322.4435334,0
+AVY.US,D,20091027,000000,28.3134,29.7634,28.0191,28.1692,4796799.9357529,0
+AVY.US,D,20091028,000000,27.9469,28.2303,26.9868,27.1281,2844992.005578,0
+AVY.US,D,20091029,000000,27.4155,27.9785,27.3226,27.8067,2280520.9866853,0
+AVY.US,D,20091030,000000,27.7049,27.7879,27.0125,27.1556,2654936.1039488,0
+AVY.US,D,20091102,000000,27.3019,27.8146,27.1192,27.5765,2299473.8316305,0
+AVY.US,D,20091103,000000,27.5004,27.9469,27.1804,27.9035,1547775.5126137,0
+AVY.US,D,20091104,000000,28.0783,28.256,27.697,27.7523,1492937.6966773,0
+AVY.US,D,20091105,000000,28.0269,28.6215,27.8224,28.5988,1395164.6660557,0
+AVY.US,D,20091106,000000,28.5189,28.8487,28.2393,28.7568,1314408.8017543,0
+AVY.US,D,20091109,000000,29.0009,29.8889,29.0009,29.8612,1318935.171593,0
+AVY.US,D,20091110,000000,29.7238,30.1516,29.473,29.5412,1767552.9901148,0
+AVY.US,D,20091111,000000,29.7238,30.1437,29.6013,29.9234,1186960.7649347,0
+AVY.US,D,20091112,000000,29.9461,30.3028,29.4206,29.473,1233187.2407128,0
+AVY.US,D,20091113,000000,29.5075,30.0262,29.3041,29.8702,759232.4823671,0
+AVY.US,D,20091116,000000,30.0103,30.5724,30.0103,30.4085,587094.76901234,0
+AVY.US,D,20091117,000000,30.2336,30.526,30.1516,30.4854,457765.72231564,0
+AVY.US,D,20091118,000000,30.4015,30.5567,29.953,30.0746,515166.89509195,0
+AVY.US,D,20091119,000000,29.953,29.953,29.1974,29.2508,947753.60952175,0
+AVY.US,D,20091120,000000,29.1914,29.2281,28.7648,28.9702,1270605.9737942,0
+AVY.US,D,20091123,000000,29.1974,29.7999,29.1974,29.4779,849272.9223317,0
+AVY.US,D,20091124,000000,29.6013,29.6013,28.9919,29.3199,806737.59941248,0
+AVY.US,D,20091125,000000,29.4582,29.9748,29.3752,29.9313,902296.54574939,0
+AVY.US,D,20091127,000000,29.2122,29.2804,28.6729,28.7084,780469.26610807,0
+AVY.US,D,20091130,000000,28.6502,28.7253,28.1909,28.6137,1234756.4362507,0
+AVY.US,D,20091201,000000,28.8112,29.1233,28.7341,28.9168,1034056.3269535,0
+AVY.US,D,20091202,000000,28.8329,29.2448,28.743,28.8191,1350429.4322308,0
+AVY.US,D,20091203,000000,28.9248,29.2359,28.8023,28.8626,1097304.0185887,0
+AVY.US,D,20091204,000000,29.3969,29.8445,29.2962,29.6696,1564198.4093981,0
+AVY.US,D,20091207,000000,29.7555,29.8522,29.1687,29.2685,2014238.6277462,0
+AVY.US,D,20091208,000000,29.1144,29.154,28.3687,28.8329,1079248.1460607,0
+AVY.US,D,20091209,000000,28.8112,28.8863,28.3775,28.7253,751172.89160761,0
+AVY.US,D,20091210,000000,28.7796,28.9248,28.5267,28.7568,665352.06906365,0
+AVY.US,D,20091211,000000,28.8408,28.9485,28.5633,28.8626,904884.19981059,0
+AVY.US,D,20091214,000000,28.9702,29.2281,28.743,29.2281,764034.22071307,0
+AVY.US,D,20091215,000000,29.1687,29.1687,28.5633,28.6591,892656.6232256,0
+AVY.US,D,20091216,000000,28.7648,28.825,28.3213,28.3855,1544303.034746,0
+AVY.US,D,20091217,000000,28.1751,28.262,27.5438,27.7434,1697669.1199306,0
+AVY.US,D,20091218,000000,27.8224,28.0941,27.538,27.6536,2917875.5702002,0
+AVY.US,D,20091221,000000,27.69,28.3074,27.69,28.1692,1366918.1339893,0
+AVY.US,D,20091222,000000,28.2235,28.343,28.0575,28.2947,994825.42612182,0
+AVY.US,D,20091223,000000,28.3074,28.4358,28.2056,28.3351,1055145.3025987,0
+AVY.US,D,20091224,000000,28.3351,28.4497,28.2986,28.3508,421547.67691674,0
+AVY.US,D,20091228,000000,28.3687,28.5356,28.1405,28.2986,1580044.2471783,0
+AVY.US,D,20091229,000000,28.3508,28.6344,28.2056,28.5721,1134815.8910182,0
+AVY.US,D,20091230,000000,28.3775,28.4922,28.1158,28.1326,899532.73683425,0
+AVY.US,D,20091231,000000,28.2235,28.2777,27.78,27.7977,900314.29745055,0
+AVY.US,D,20100104,000000,27.9864,28.1632,27.7434,28.0723,1708040.996244,0
+AVY.US,D,20100105,000000,29.2962,29.3041,27.6743,28.256,3555896.3025305,0
+AVY.US,D,20100106,000000,28.101,28.4003,28.0101,28.1909,1619991.9160362,0
+AVY.US,D,20100107,000000,28.0348,28.4832,27.9627,28.4575,1306672.1615605,0
+AVY.US,D,20100108,000000,28.269,29.0345,28.1978,29.0009,1880727.4218449,0
+AVY.US,D,20100111,000000,29.2448,29.7723,28.7865,29.4839,1486599.1590885,0
+AVY.US,D,20100112,000000,29.2962,29.4513,28.9168,29.1846,1152052.7447139,0
+AVY.US,D,20100113,000000,29.2359,30.3502,29.0611,30.2791,1960466.8523914,0
+AVY.US,D,20100114,000000,30.1892,30.4696,29.9985,30.3116,912324.21142866,0
+AVY.US,D,20100115,000000,30.1595,30.6445,29.8355,30.0746,1679676.0152241,0
+AVY.US,D,20100119,000000,30.1279,30.526,30.0587,30.526,1324585.2879137,0
+AVY.US,D,20100120,000000,30.0587,30.2484,29.9748,30.1743,1248768.846212,0
+AVY.US,D,20100121,000000,30.1437,30.3422,29.4433,29.4513,1943515.4910452,0
+AVY.US,D,20100122,000000,29.2962,29.8078,29.2122,29.4206,2099929.8651103,0
+AVY.US,D,20100125,000000,29.7841,29.7999,29.3664,29.3891,1183804.1509429,0
+AVY.US,D,20100126,000000,29.2448,29.632,29.1629,29.2359,878751.52599138,0
+AVY.US,D,20100127,000000,29.154,29.3357,28.8487,29.2804,1259283.4687001,0
+AVY.US,D,20100128,000000,29.473,29.7485,28.9248,29.0206,2244347.4861921,0
+AVY.US,D,20100129,000000,27.1804,27.7434,24.7435,24.7634,7514541.3194338,0
+AVY.US,D,20100201,000000,25.0024,26.0444,24.8098,25.3965,4602602.3702879,0
+AVY.US,D,20100202,000000,25.4172,25.7788,25.275,25.5507,2569307.6344063,0
+AVY.US,D,20100203,000000,25.3599,25.5674,24.9096,25.2494,1837501.652889,0
+AVY.US,D,20100204,000000,25.0103,25.2246,24.8739,24.9174,2363608.3718407,0
+AVY.US,D,20100205,000000,24.8482,25.0942,24.4611,24.9609,2983742.2998073,0
+AVY.US,D,20100208,000000,25.0024,25.3303,24.6804,24.7634,1967869.4057933,0
+AVY.US,D,20100209,000000,25.1585,25.1832,24.309,24.7851,2601775.8086619,0
+AVY.US,D,20100210,000000,24.7435,24.7435,24.2764,24.5045,2164057.3186309,0
+AVY.US,D,20100211,000000,24.3929,24.8186,24.2241,24.634,1912191.3109561,0
+AVY.US,D,20100212,000000,24.3011,24.5963,24.0343,24.4443,1802014.5488955,0
+AVY.US,D,20100216,000000,24.5963,24.8395,24.4532,24.8335,2229894.6890958,0
+AVY.US,D,20100217,000000,24.8956,25.0251,24.1697,24.4532,3212384.2135214,0
+AVY.US,D,20100218,000000,24.4532,24.6971,24.2241,24.4136,3048486.2953169,0
+AVY.US,D,20100219,000000,24.1617,24.3485,23.8744,24.2241,3861151.4043257,0
+AVY.US,D,20100222,000000,24.3761,24.714,24.142,24.4058,2689877.532849,0
+AVY.US,D,20100223,000000,24.3317,24.546,23.979,24.0096,1827693.6745851,0
+AVY.US,D,20100224,000000,24.057,24.3178,23.9326,24.1697,1672135.7775685,0
+AVY.US,D,20100225,000000,23.821,24.1183,23.4772,24.0028,1562388.2664163,0
+AVY.US,D,20100226,000000,24.0028,24.3761,23.8664,24.0729,1339067.4441522,0
+AVY.US,D,20100301,000000,24.1016,24.4976,23.7904,24.2526,1390861.020745,0
+AVY.US,D,20100302,000000,24.4058,24.4058,24.0255,24.1263,1857098.3741969,0
+AVY.US,D,20100303,000000,24.2448,24.3248,23.904,23.9415,1954048.3364493,0
+AVY.US,D,20100304,000000,23.257,23.5059,23.0229,23.4545,3168173.3947213,0
+AVY.US,D,20100305,000000,23.5326,23.8131,23.4625,23.7281,2022854.0174414,0
+AVY.US,D,20100308,000000,23.6956,23.9652,23.4101,23.904,1933233.7169272,0
+AVY.US,D,20100309,000000,23.8487,24.6043,23.7193,24.4285,2550572.452068,0
+AVY.US,D,20100310,000000,24.4058,24.7564,24.2912,24.6487,2054663.1295708,0
+AVY.US,D,20100311,000000,24.5668,25.1832,24.4008,25.1663,3055513.254174,0
+AVY.US,D,20100312,000000,25.3125,25.6395,24.9757,25.3728,3306573.4040113,0
+AVY.US,D,20100315,000000,25.3797,25.7343,25.2325,25.601,2002482.8222068,0
+AVY.US,D,20100316,000000,25.5734,26.0148,25.4736,25.9388,1828724.2817189,0
+AVY.US,D,20100317,000000,26.0148,26.4494,26.007,26.3803,2169883.5898055,0
+AVY.US,D,20100318,000000,26.3803,26.5393,26.2796,26.5018,1635890.3977957,0
+AVY.US,D,20100319,000000,26.6243,26.8426,26.3734,26.6845,3227112.3791248,0
+AVY.US,D,20100322,000000,26.5917,27.0125,26.5917,26.9571,2632785.1372591,0
+AVY.US,D,20100323,000000,26.9661,27.2337,26.6539,27.2238,2026961.2602138,0
+AVY.US,D,20100324,000000,27.1498,27.1498,26.6678,26.7072,1812057.400338,0
+AVY.US,D,20100325,000000,26.8673,27.0125,26.6391,26.6461,1531279.7241656,0
+AVY.US,D,20100326,000000,26.6925,27.0589,26.5917,27.0035,1941765.0787323,0
+AVY.US,D,20100329,000000,27.1281,27.4857,27.1034,27.4857,2112089.6119526,0
+AVY.US,D,20100330,000000,27.5133,27.6139,27.1281,27.5528,1406468.9482338,0
+AVY.US,D,20100331,000000,27.4155,27.8965,27.3553,27.7356,2428100.2836799,0
+AVY.US,D,20100401,000000,27.9035,28.1158,27.4293,27.7276,1459036.9987534,0
+AVY.US,D,20100405,000000,27.8649,27.8886,27.6743,27.8421,869221.95334737,0
+AVY.US,D,20100406,000000,27.7356,28.2857,27.7356,28.2857,1068820.5886154,0
+AVY.US,D,20100407,000000,28.1632,28.591,28.1632,28.4221,2106855.5855456,0
+AVY.US,D,20100408,000000,28.2473,28.4675,28.1237,28.3508,1025746.6772921,0
+AVY.US,D,20100409,000000,28.3775,28.5267,28.0665,28.4832,1361110.0857307,0
+AVY.US,D,20100412,000000,28.5633,28.6591,28.2777,28.4744,2147196.0594801,0
+AVY.US,D,20100413,000000,28.4151,28.581,28.2857,28.5356,1526715.8961109,0
+AVY.US,D,20100414,000000,28.5633,28.8704,28.5553,28.8537,1879464.9787251,0
+AVY.US,D,20100415,000000,28.8537,29.1293,28.7727,29.0078,1259237.9114104,0
+AVY.US,D,20100416,000000,28.8863,28.9623,28.3074,28.4575,1568482.8194087,0
+AVY.US,D,20100419,000000,28.4221,28.5633,27.9173,28.1692,1982650.2153762,0
+AVY.US,D,20100420,000000,28.3914,28.743,28.2056,28.6867,2036825.9320339,0
+AVY.US,D,20100421,000000,28.7084,29.0206,28.7084,29.0206,1530870.7209416,0
+AVY.US,D,20100422,000000,28.7568,29.4295,28.743,29.3811,1696439.0731058,0
+AVY.US,D,20100423,000000,29.3921,29.9985,29.2833,29.952,1805604.4633326,0
+AVY.US,D,20100426,000000,29.8977,30.2721,29.8522,29.9403,0,0
+AVY.US,D,20100427,000000,31.7873,33.0102,30.9112,31.5275,7421898.0396446,0
+AVY.US,D,20100428,000000,31.7261,32.7573,30.4854,30.6781,3197672.2460654,0
+AVY.US,D,20100429,000000,30.9112,31.1482,30.6613,30.7739,3289756.6897661,0
+AVY.US,D,20100430,000000,30.848,31.0712,29.7328,29.7328,2740248.7096155,0
+AVY.US,D,20100503,000000,29.9837,30.0587,29.625,29.8285,2611840.9325571,0
+AVY.US,D,20100504,000000,29.5075,29.6083,28.8112,29.0611,2582424.0843348,0
+AVY.US,D,20100505,000000,28.9623,29.3357,28.8329,29.146,2993832.7333082,0
+AVY.US,D,20100506,000000,28.9623,29.4128,26.2479,27.7977,2394644.0224276,0
+AVY.US,D,20100507,000000,27.9173,28.2235,27.0658,27.1556,3705661.3370517,0
+AVY.US,D,20100510,000000,28.4922,28.8774,28.0348,28.7084,2872381.0482118,0
+AVY.US,D,20100511,000000,28.4832,29.1391,28.1909,28.6799,1597183.9119889,0
+AVY.US,D,20100512,000000,28.7648,28.9623,28.4003,28.6867,2798549.8919615,0
+AVY.US,D,20100513,000000,28.5079,28.749,28.1237,28.1326,1407115.8617492,0
+AVY.US,D,20100514,000000,27.8491,27.9864,27.1034,27.3098,1344934.2106955,0
+AVY.US,D,20100517,000000,27.4629,27.8886,27.1725,27.6822,2756321.3214605,0
+AVY.US,D,20100518,000000,27.9113,28.3213,27.0589,27.1349,1943726.0669626,0
+AVY.US,D,20100519,000000,27.0322,27.2871,26.6164,26.9868,2080456.6546771,0
+AVY.US,D,20100520,000000,26.319,26.327,25.5811,25.677,2579562.0741505,0
+AVY.US,D,20100521,000000,25.19,26.2272,25.0942,25.9823,2461309.5231829,0
+AVY.US,D,20100524,000000,25.6553,26.327,25.6474,25.8627,1441401.2656759,0
+AVY.US,D,20100525,000000,25.1663,25.6237,24.8008,25.6237,1981944.5835763,0
+AVY.US,D,20100526,000000,25.7926,25.9456,25.2581,25.4252,1670224.3961649,0
+AVY.US,D,20100527,000000,25.9229,26.3941,25.6315,26.3882,1369816.5900055,0
+AVY.US,D,20100528,000000,26.319,26.3566,25.7106,26.0385,1760603.9848426,0
+AVY.US,D,20100601,000000,25.7699,26.0385,25.1663,25.1742,1650774.4705687,0
+AVY.US,D,20100602,000000,25.2325,25.7561,25.1348,25.7264,1293570.8973954,0
+AVY.US,D,20100603,000000,25.677,26.2638,25.677,25.9763,1304598.7986819,0
+AVY.US,D,20100604,000000,25.4646,25.4824,24.3929,24.4532,2661777.7964942,0
+AVY.US,D,20100607,000000,24.4611,24.5045,23.8377,23.8576,2415484.9639394,0
+AVY.US,D,20100608,000000,23.8062,24.2161,23.5326,23.904,2324045.4089855,0
+AVY.US,D,20100609,000000,24.0343,24.4136,23.8664,24.1263,2832389.8468324,0
+AVY.US,D,20100610,000000,24.6655,25.3215,24.6113,25.3056,1591372.8265776,0
+AVY.US,D,20100611,000000,25.0478,25.9456,24.9016,25.9388,3318893.1075602,0
+AVY.US,D,20100614,000000,26.1838,26.6006,26.1284,26.2075,3591690.1589421,0
+AVY.US,D,20100615,000000,26.4929,27.1192,26.2479,27.0965,3032743.720727,0
+AVY.US,D,20100616,000000,26.8149,27.4461,26.6539,27.217,3052433.5813828,0
+AVY.US,D,20100617,000000,27.2782,27.2871,26.5799,26.8209,1204425.4050794,0
+AVY.US,D,20100618,000000,26.8753,26.9571,26.6461,26.807,1090106.9791829,0
+AVY.US,D,20100621,000000,27.1281,27.1281,26.1344,26.319,1649596.0553389,0
+AVY.US,D,20100622,000000,26.3882,26.7359,25.8707,25.9319,1642261.3316795,0
+AVY.US,D,20100623,000000,25.7402,25.9891,25.2562,25.8627,1476065.3013002,0
+AVY.US,D,20100624,000000,25.7629,25.9319,25.352,25.677,1707944.8197433,0
+AVY.US,D,20100625,000000,25.7995,26.3102,25.52,26.1838,2477550.190808,0
+AVY.US,D,20100628,000000,26.2875,26.2875,25.7629,26.0444,1349769.3577206,0
+AVY.US,D,20100629,000000,25.601,25.601,24.4976,24.6714,2564145.4872787,0
+AVY.US,D,20100630,000000,24.5954,24.9797,24.3791,24.472,2131212.5374464,0
+AVY.US,D,20100701,000000,24.4285,24.6577,23.821,24.4611,2632022.811943,0
+AVY.US,D,20100702,000000,24.5223,24.627,24.1016,24.2764,1052724.6919334,0
+AVY.US,D,20100706,000000,24.5905,24.8335,23.8744,24.1263,1855844.0301508,0
+AVY.US,D,20100707,000000,24.3248,25.4903,24.3248,25.4903,2267850.9981971,0
+AVY.US,D,20100708,000000,25.6553,25.9586,25.4973,25.8914,1174522.6124324,0
+AVY.US,D,20100709,000000,25.9586,26.3941,25.839,26.3734,1034299.2991657,0
+AVY.US,D,20100712,000000,26.24,26.6094,26.1284,26.4761,1235008.5199209,0
+AVY.US,D,20100713,000000,26.7527,27.0263,26.6094,26.6391,1600097.5537684,0
+AVY.US,D,20100714,000000,26.4841,26.7764,26.3497,26.571,896505.70802243,0
+AVY.US,D,20100715,000000,26.5166,26.5166,25.9456,26.411,656250.73494383,0
+AVY.US,D,20100716,000000,26.2875,26.2875,25.513,25.5674,1068806.4152364,0
+AVY.US,D,20100719,000000,25.6474,25.8835,25.4044,25.7995,686327.65767635,0
+AVY.US,D,20100720,000000,25.3382,26.2716,25.2581,26.24,889387.63458568,0
+AVY.US,D,20100721,000000,26.5018,26.5018,25.6948,25.9229,754153.3507454,0
+AVY.US,D,20100722,000000,26.3023,27.1192,26.2272,26.7764,1104454.4883205,0
+AVY.US,D,20100723,000000,26.7191,28.3508,26.5799,28.2947,2640918.6320665,0
+AVY.US,D,20100726,000000,28.4151,29.154,28.3775,28.9782,1873692.363914,0
+AVY.US,D,20100727,000000,29.0917,29.1914,28.5129,28.8774,1572332.9165898,0
+AVY.US,D,20100728,000000,29.0839,29.5649,27.2238,27.5528,3560094.6598826,0
+AVY.US,D,20100729,000000,27.8146,28.0516,27.217,27.5765,3333310.4712086,0
+AVY.US,D,20100730,000000,27.1883,27.7276,27.0885,27.3098,2295020.3534555,0
+AVY.US,D,20100802,000000,27.8886,28.2393,27.78,28.1326,1486357.1992604,0
+AVY.US,D,20100803,000000,28.1474,28.3074,27.7879,27.8491,933877.87142986,0
+AVY.US,D,20100804,000000,27.8738,27.9864,27.6139,27.8491,1208813.0782802,0
+AVY.US,D,20100805,000000,27.5912,27.8343,27.4857,27.7523,1081016.7812895,0
+AVY.US,D,20100806,000000,27.4076,27.6605,26.8515,27.5588,1314318.699559,0
+AVY.US,D,20100809,000000,27.697,27.8491,27.5765,27.772,742717.45861889,0
+AVY.US,D,20100810,000000,27.5438,27.8343,27.2337,27.4718,1418420.1439273,0
+AVY.US,D,20100811,000000,26.9,27.0035,26.1669,26.4267,1819407.3097608,0
+AVY.US,D,20100812,000000,25.9319,26.5166,25.8775,26.2352,1128221.2202222,0
+AVY.US,D,20100813,000000,26.0958,26.3023,25.9763,26.007,723097.45247408,0
+AVY.US,D,20100816,000000,25.7788,26.1748,25.7185,26.0307,870277.87008674,0
+AVY.US,D,20100817,000000,26.2075,26.7191,26.0444,26.5562,921234.20493127,0
+AVY.US,D,20100818,000000,26.5562,26.7853,26.3645,26.5799,680304.98396348,0
+AVY.US,D,20100819,000000,26.3941,26.4682,25.6237,25.9388,903884.97658743,0
+AVY.US,D,20100820,000000,25.6948,25.9586,25.4103,25.7561,784541.07543286,0
+AVY.US,D,20100823,000000,25.8321,26.1344,25.3728,25.4172,1157858.7682042,0
+AVY.US,D,20100824,000000,25.0389,25.1416,24.634,24.9333,1138524.2544088,0
+AVY.US,D,20100825,000000,24.6971,24.7712,24.1183,24.627,2576563.3920967,0
+AVY.US,D,20100826,000000,24.7851,24.9935,24.3405,24.4976,1053969.9245215,0
+AVY.US,D,20100827,000000,24.7278,25.1348,24.3544,25.1298,1149643.2702751,0
+AVY.US,D,20100830,000000,24.7801,24.9688,24.6655,24.6714,934721.18748344,0
+AVY.US,D,20100831,000000,24.5716,24.9797,24.3979,24.7712,1374925.0807696,0
+AVY.US,D,20100901,000000,25.19,25.7995,25.0478,25.7343,973024.74437143,0
+AVY.US,D,20100902,000000,25.7185,26.1581,25.5674,26.1037,972735.20248509,0
+AVY.US,D,20100903,000000,26.5166,26.6608,26.319,26.5799,720161.53824187,0
+AVY.US,D,20100907,000000,26.4267,26.4267,26.083,26.1344,716915.83443898,0
+AVY.US,D,20100908,000000,26.0899,26.3497,26.0148,26.2352,758858.91259066,0
+AVY.US,D,20100909,000000,26.563,26.6331,26.1669,26.2716,700275.27504773,0
+AVY.US,D,20100910,000000,26.3941,26.7359,26.319,26.3645,845381.31739771,0
+AVY.US,D,20100913,000000,26.7072,27.1281,26.6006,26.9571,858757.95007013,0
+AVY.US,D,20100914,000000,26.9274,27.05,26.4198,26.9067,789870.2659564,0
+AVY.US,D,20100915,000000,26.8209,27.0965,26.6461,27.0194,863642.70392197,0
+AVY.US,D,20100916,000000,26.7359,27.3098,26.6243,27.1498,829678.22579234,0
+AVY.US,D,20100917,000000,27.3157,27.7356,27.0806,27.538,1162808.3146459,0
+AVY.US,D,20100920,000000,27.6139,28.1839,27.454,28.101,1189324.6820837,0
+AVY.US,D,20100921,000000,28.101,28.101,27.6743,27.8491,775709.03551504,0
+AVY.US,D,20100922,000000,27.7879,28.0516,27.2417,27.4382,939336.64713331,0
+AVY.US,D,20100923,000000,27.1122,27.5992,26.9571,27.0658,887611.91266731,0
+AVY.US,D,20100924,000000,27.4935,27.9173,27.4076,27.772,1237800.6755942,0
+AVY.US,D,20100927,000000,27.772,28.0101,27.6536,27.697,870482.37169877,0
+AVY.US,D,20100928,000000,27.7118,28.0348,27.0747,27.9785,940427.99732031,0
+AVY.US,D,20100929,000000,27.8965,28.5267,27.8224,28.3213,1030820.7469927,0
+AVY.US,D,20100930,000000,28.4802,28.8714,28.18,28.2738,1087184.2259456,0
+AVY.US,D,20101001,000000,28.4289,28.5988,28.0941,28.3687,631840.12667944,0
+AVY.US,D,20101004,000000,28.3291,28.5356,27.7593,27.939,1152479.9708538,0
+AVY.US,D,20101005,000000,28.2393,28.9851,28.0783,28.743,1015456.8041004,0
+AVY.US,D,20101006,000000,28.7865,28.8774,28.6295,28.749,738287.26528093,0
+AVY.US,D,20101007,000000,28.8487,28.8774,28.4575,28.6344,552902.50443364,0
+AVY.US,D,20101008,000000,28.665,29.0917,28.5721,28.9782,543578.44578587,0
+AVY.US,D,20101011,000000,29.0078,29.3041,28.8408,29.1687,550851.41400798,0
+AVY.US,D,20101012,000000,29.146,29.1629,28.743,29.0839,803104.15245408,0
+AVY.US,D,20101013,000000,29.2448,29.3891,29.0126,29.2685,858700.2441697,0
+AVY.US,D,20101014,000000,29.2448,29.473,28.8329,29.0611,601491.88497649,0
+AVY.US,D,20101015,000000,29.2201,29.5075,28.825,29.1293,2454982.1218203,0
+AVY.US,D,20101018,000000,29.1233,29.3594,29.0779,29.1629,967063.82609585,0
+AVY.US,D,20101019,000000,28.6936,29.1974,28.581,28.9405,1398858.8560672,0
+AVY.US,D,20101020,000000,29.0532,29.9066,28.9248,29.7238,997051.6590172,0
+AVY.US,D,20101021,000000,29.8355,29.9748,29.3515,29.6943,737137.19680928,0
+AVY.US,D,20101022,000000,29.6864,29.7999,29.4779,29.632,999464.1706087,0
+AVY.US,D,20101025,000000,29.8702,30.2938,29.8702,30.0983,1195324.0709597,0
+AVY.US,D,20101026,000000,29.8749,30.3561,29.7723,29.8285,1901089.5056216,0
+AVY.US,D,20101027,000000,28.6502,29.4433,28.262,28.9405,3075917.8580877,0
+AVY.US,D,20101028,000000,28.7568,28.7568,27.9943,28.0191,2468327.3705821,0
+AVY.US,D,20101029,000000,27.9252,28.1198,27.6634,27.692,1470985.1572944,0
+AVY.US,D,20101101,000000,27.7356,27.8274,27.0885,27.2702,2183617.5941069,0
+AVY.US,D,20101102,000000,27.5084,27.697,27.4372,27.6615,3729835.0474091,0
+AVY.US,D,20101103,000000,27.6673,27.9627,27.3848,27.7118,2042408.2186119,0
+AVY.US,D,20101104,000000,28.0941,28.8408,27.9311,28.7865,1607698.5344771,0
+AVY.US,D,20101105,000000,28.7796,28.9485,28.6591,28.9405,1160461.6080286,0
+AVY.US,D,20101108,000000,28.8537,28.9405,28.4675,28.5129,1027684.3806854,0
+AVY.US,D,20101109,000000,28.581,28.7084,28.0852,28.1909,1468663.7602825,0
+AVY.US,D,20101110,000000,28.1237,28.343,28.0575,28.2303,1401072.9403519,0
+AVY.US,D,20101111,000000,27.9627,28.3687,27.8738,28.262,1534137.6848131,0
+AVY.US,D,20101112,000000,28.0941,28.1326,27.6673,27.7593,807399.69869105,0
+AVY.US,D,20101115,000000,27.9113,28.2473,27.8649,27.9864,1223147.4264229,0
+AVY.US,D,20101116,000000,27.69,27.8421,27.3098,27.454,1922740.3545077,0
+AVY.US,D,20101117,000000,27.5211,27.6822,27.4797,27.6199,1849486.2572617,0
+AVY.US,D,20101118,000000,27.9173,28.4151,27.9173,28.2393,1113326.0112228,0
+AVY.US,D,20101119,000000,28.1543,28.743,28.1543,28.7341,1303416.3339154,0
+AVY.US,D,20101122,000000,28.5465,28.7865,28.3213,28.7341,1127555.0714068,0
+AVY.US,D,20101123,000000,28.3687,28.7006,28.262,28.581,1332467.7114351,0
+AVY.US,D,20101124,000000,28.665,29.4039,28.665,29.2586,1067782.8947919,0
+AVY.US,D,20101126,000000,29.0126,29.2883,28.8931,29.0779,457638.16190417,0
+AVY.US,D,20101129,000000,28.7648,28.8487,28.269,28.7796,1096671.2784526,0
+AVY.US,D,20101130,000000,28.5199,28.8754,28.4575,28.5998,1332854.4422063,0
+AVY.US,D,20101201,000000,29.154,29.4928,29.1006,29.3969,1081149.4036222,0
+AVY.US,D,20101202,000000,29.3752,30.2791,29.3357,30.2247,1492325.2042255,0
+AVY.US,D,20101203,000000,30.1279,30.6692,30.0894,30.3561,1150101.8803258,0
+AVY.US,D,20101206,000000,30.3502,30.5674,30.3175,30.4627,1139331.1246306,0
+AVY.US,D,20101207,000000,30.7897,31.2925,30.6613,31.0416,1804620.4258727,0
+AVY.US,D,20101208,000000,31.1187,31.2697,30.8875,31.0494,1104943.4698978,0
+AVY.US,D,20101209,000000,31.2392,31.4327,31.0494,31.3093,755634.46885634,0
+AVY.US,D,20101210,000000,31.4496,31.5433,31.0633,31.5187,810653.5015677,0
+AVY.US,D,20101213,000000,31.6124,31.7962,31.5275,31.5275,869270.54778983,0
+AVY.US,D,20101214,000000,31.574,31.9721,31.4594,31.7636,1134013.0703334,0
+AVY.US,D,20101215,000000,31.7103,31.9858,31.7103,31.7873,1017681.0122273,0
+AVY.US,D,20101216,000000,31.8012,32.3671,31.8012,32.1351,1091318.803092,0
+AVY.US,D,20101217,000000,32.1152,32.3523,31.9641,32.2259,1458363.7632486,0
+AVY.US,D,20101220,000000,32.2961,32.3346,32.0708,32.1015,1003467.1378067,0
+AVY.US,D,20101221,000000,32.2081,32.376,32.0244,32.1509,1051191.9422273,0
+AVY.US,D,20101222,000000,32.1439,32.5015,32.1439,32.3523,870890.36253862,0
+AVY.US,D,20101223,000000,32.2545,32.5915,32.2259,32.3197,583933.09309953,0
+AVY.US,D,20101227,000000,32.1756,32.4304,32.1656,32.3671,540806.53779699,0
+AVY.US,D,20101228,000000,32.464,32.4718,32.1152,32.1756,790022.12358911,0
+AVY.US,D,20101229,000000,32.2762,32.5962,32.2497,32.3464,639063.48807487,0
+AVY.US,D,20101230,000000,32.2694,32.5074,32.1993,32.3286,625839.72541937,0
+AVY.US,D,20101231,000000,32.2644,32.4975,32.219,32.2585,575482.72203189,0
+AVY.US,D,20110103,000000,32.4797,32.4797,31.7261,31.8653,1697581.0425036,0
+AVY.US,D,20110104,000000,32.0165,32.0165,31.5957,31.9097,2051519.6765739,0
+AVY.US,D,20110105,000000,31.7034,32.2545,31.5275,31.6965,1206868.2881975,0
+AVY.US,D,20110106,000000,31.7725,31.8199,31.0959,31.324,1469443.2961303,0
+AVY.US,D,20110107,000000,31.4327,31.6778,30.8757,31.2165,1137363.0497107,0
+AVY.US,D,20110110,000000,31.0287,31.2925,30.7294,31.2242,779644.1729704,0
+AVY.US,D,20110111,000000,31.4327,31.4999,31.004,31.2776,842722.79644125,0
+AVY.US,D,20110112,000000,31.5799,31.9315,31.3843,31.8653,942130.82757498,0
+AVY.US,D,20110113,000000,31.7795,31.8733,31.5118,31.6194,760209.43313747,0
+AVY.US,D,20110114,000000,31.654,32.217,31.5118,32.0659,1100499.1031807,0
+AVY.US,D,20110118,000000,32.1064,32.3434,32.0837,32.2951,868316.88185647,0
+AVY.US,D,20110119,000000,32.2061,32.2951,31.5206,31.6728,823516.8554416,0
+AVY.US,D,20110120,000000,31.5957,31.7725,31.4169,31.5433,704767.22382299,0
+AVY.US,D,20110121,000000,31.6778,31.7962,31.4169,31.6036,984501.13186667,0
+AVY.US,D,20110124,000000,31.6124,31.9247,31.4999,31.903,760671.08034088,0
+AVY.US,D,20110125,000000,31.811,32.0007,31.5869,32.0007,495416.29138302,0
+AVY.US,D,20110126,000000,32.1361,32.4146,31.903,32.2487,536395.57975917,0
+AVY.US,D,20110127,000000,32.2615,32.2901,31.9394,32.0945,805699.90558903,0
+AVY.US,D,20110128,000000,32.1509,32.376,31.4021,31.5275,1202838.9990098,0
+AVY.US,D,20110131,000000,31.6708,32.1361,31.5859,32.0619,850485.75862486,0
+AVY.US,D,20110201,000000,32.2752,32.5578,31.8032,31.8406,1717182.8257325,0
+AVY.US,D,20110202,000000,31.7488,32.5341,31.1541,31.3162,2589888.393174,0
+AVY.US,D,20110203,000000,31.3952,31.5147,29.5629,29.8217,3776683.127097,0
+AVY.US,D,20110204,000000,29.8285,29.953,29.2448,29.5412,1828190.7552361,0
+AVY.US,D,20110207,000000,29.6943,30.0429,29.6607,29.8612,1405138.6753714,0
+AVY.US,D,20110208,000000,29.8522,30.1516,29.8237,30.0044,1035519.2221485,0
+AVY.US,D,20110209,000000,30.4696,30.6445,30.0983,30.5487,2625371.4476308,0
+AVY.US,D,20110210,000000,30.2958,30.441,30.0824,30.2888,1337854.607859,0
+AVY.US,D,20110211,000000,30.1457,30.7393,30.1131,30.682,1054215.9338865,0
+AVY.US,D,20110214,000000,30.7225,30.8549,30.4854,30.7808,821642.93225408,0
+AVY.US,D,20110215,000000,30.606,30.9724,30.5724,30.8618,1089978.4063873,0
+AVY.US,D,20110216,000000,31.0277,31.2242,30.9181,31.1957,815882.46605366,0
+AVY.US,D,20110217,000000,31.1621,31.3843,30.9724,31.2925,551168.2902682,0
+AVY.US,D,20110218,000000,31.2925,31.3606,31.003,31.3103,1092557.9613748,0
+AVY.US,D,20110222,000000,31.003,31.0781,30.3205,30.4489,1321723.2777294,0
+AVY.US,D,20110223,000000,30.4726,30.6021,29.7001,29.8799,1079764.4620119,0
+AVY.US,D,20110224,000000,29.9451,30.3295,29.5786,29.7989,1316723.1120767,0
+AVY.US,D,20110225,000000,29.8799,30.0993,29.8602,29.9837,757083.19067229,0
+AVY.US,D,20110228,000000,30.2167,30.6099,30.1348,30.6021,1362834.1760539,0
+AVY.US,D,20110301,000000,30.7077,31.2925,30.2346,30.4973,1815382.07011,0
+AVY.US,D,20110302,000000,30.4579,31.1957,30.359,31.0623,1869088.0404906,0
+AVY.US,D,20110303,000000,31.3606,32.0837,31.3606,31.977,1600569.3248139,0
+AVY.US,D,20110304,000000,31.9691,32.1499,31.6658,31.816,1979056.2514023,0
+AVY.US,D,20110307,000000,31.9691,32.0837,31.3695,31.5887,1817769.2720961,0
+AVY.US,D,20110308,000000,31.6076,32.0145,31.2165,31.8081,1599024.4264972,0
+AVY.US,D,20110309,000000,31.7616,31.9374,31.4544,31.8536,1161146.9921441,0
+AVY.US,D,20110310,000000,31.4861,31.5819,31.0277,31.2619,1274732.4518668,0
+AVY.US,D,20110311,000000,31.1541,32.0629,31.1541,31.8783,1128051.1396736,0
+AVY.US,D,20110314,000000,31.5887,32.0313,31.5147,31.9601,1344511.0340924,0
+AVY.US,D,20110315,000000,31.087,31.576,30.8934,31.4268,1466178.3570272,0
+AVY.US,D,20110316,000000,31.333,31.4268,30.522,30.7205,1591370.8018092,0
+AVY.US,D,20110317,000000,31.2974,31.4229,30.7641,30.7946,1194137.5566562,0
+AVY.US,D,20110318,000000,31.3172,31.7212,31.2619,31.5078,1763455.8711846,0
+AVY.US,D,20110321,000000,31.9217,32.0698,31.8536,32.0629,476910.92026221,0
+AVY.US,D,20110322,000000,31.899,32.0215,31.7755,31.7923,460532.56838344,0
+AVY.US,D,20110323,000000,31.7923,31.816,31.2619,31.6816,565997.69429346,0
+AVY.US,D,20110324,000000,31.8623,32.0056,31.5018,31.5819,1821157.7220736,0
+AVY.US,D,20110325,000000,31.5887,31.7616,31.3863,31.5819,1150532.1436185,0
+AVY.US,D,20110328,000000,31.6728,31.7616,31.3695,31.4031,714126.71591839,0
+AVY.US,D,20110329,000000,31.3606,31.5018,31.0949,31.4544,1444505.2356883,0
+AVY.US,D,20110330,000000,31.6569,32.383,31.5295,32.2901,1428983.360858,0
+AVY.US,D,20110331,000000,32.1064,32.3326,31.9335,32.1666,1075252.2655523,0
+AVY.US,D,20110401,000000,32.4462,32.6556,32.2061,32.2684,797514.77918652,0
+AVY.US,D,20110404,000000,32.3613,32.376,32.055,32.3188,633356.67823801,0
+AVY.US,D,20110405,000000,32.2901,32.6082,31.9297,32.5678,763188.87989105,0
+AVY.US,D,20110406,000000,32.7237,32.7593,32.465,32.6635,444980.32202654,0
+AVY.US,D,20110407,000000,32.6082,32.8027,32.3523,32.5935,510346.93383007,0
+AVY.US,D,20110408,000000,32.6713,32.8264,31.9297,32.2407,729255.78567216,0
+AVY.US,D,20110411,000000,32.2822,32.4314,32.055,32.1499,627426.13148898,0
+AVY.US,D,20110412,000000,31.9217,32.0155,31.5503,31.6648,846891.79465097,0
+AVY.US,D,20110413,000000,31.8623,31.9297,31.3606,31.5206,859394.73974326,0
+AVY.US,D,20110414,000000,31.3863,31.6164,31.0484,31.5375,687587.06364355,0
+AVY.US,D,20110415,000000,31.6411,32.1351,31.5147,32.0837,909583.68735053,0
+AVY.US,D,20110418,000000,31.6411,31.6728,31.3172,31.4496,669190.01763408,0
+AVY.US,D,20110419,000000,31.4604,31.7834,31.4496,31.5078,963551.86524362,0
+AVY.US,D,20110420,000000,31.9374,32.225,31.8536,31.9691,694696.02562234,0
+AVY.US,D,20110421,000000,32.1646,32.1736,31.8081,31.8841,665494.81523838,0
+AVY.US,D,20110425,000000,31.8377,32.1646,31.7212,31.9137,1013088.8374145,0
+AVY.US,D,20110426,000000,32.1142,33.1791,32.0698,33.0488,1745187.3979708,0
+AVY.US,D,20110427,000000,33.1248,33.3658,32.1973,33.0398,2275400.3473107,0
+AVY.US,D,20110428,000000,33.028,33.1169,32.3909,32.5845,1604641.1341388,0
+AVY.US,D,20110429,000000,32.5962,32.6379,31.7202,31.9978,1811000.4712145,0
+AVY.US,D,20110502,000000,32.1646,32.4314,32.0392,32.3671,1467368.9208676,0
+AVY.US,D,20110503,000000,32.3286,32.4907,32.1015,32.3049,919896.8453793,0
+AVY.US,D,20110504,000000,32.2752,32.4156,31.899,31.9829,684939.67891348,0
+AVY.US,D,20110505,000000,31.8002,32.3207,31.655,32.218,1086921.006049,0
+AVY.US,D,20110506,000000,32.6526,33.0398,32.4027,32.4531,1139197.4899138,0
+AVY.US,D,20110509,000000,32.4718,32.6793,32.2328,32.619,592995.95661904,0
+AVY.US,D,20110510,000000,32.619,32.9055,32.6082,32.8027,586436.71927064,0
+AVY.US,D,20110511,000000,32.7494,32.778,32.2555,32.4471,589795.81010596,0
+AVY.US,D,20110512,000000,32.3346,32.5431,32.0698,32.457,808297.68349241,0
+AVY.US,D,20110513,000000,32.46,32.5795,31.9611,32.0471,747280.27428941,0
+AVY.US,D,20110516,000000,31.9691,32.376,31.8446,32.1202,736023.57416949,0
+AVY.US,D,20110517,000000,31.9918,32.1291,31.7518,32.0392,774431.40663193,0
+AVY.US,D,20110518,000000,31.9988,32.3553,31.7606,32.3366,825924.305112,0
+AVY.US,D,20110519,000000,32.46,32.6526,32.1824,32.6042,673959.35968506,0
+AVY.US,D,20110520,000000,32.5795,32.5795,31.8002,31.8377,970486.69713692,0
+AVY.US,D,20110523,000000,31.5877,31.5877,31.2432,31.415,641558.00278801,0
+AVY.US,D,20110524,000000,31.4742,31.6796,31.1661,31.2736,613978.63192129,0
+AVY.US,D,20110525,000000,31.0731,31.7666,31.0514,31.567,2161427.1444327,0
+AVY.US,D,20110526,000000,31.4742,32.0708,31.415,31.9297,1613365.8613294,0
+AVY.US,D,20110527,000000,32.0935,32.2269,31.9374,32.1756,594341.41524477,0
+AVY.US,D,20110531,000000,32.4481,32.6793,32.1192,32.6546,1039579.8952468,0
+AVY.US,D,20110601,000000,32.5638,32.5638,31.8446,31.8841,1522601.566649,0
+AVY.US,D,20110602,000000,31.9701,32.0778,31.6391,31.9127,975441.3054998,0
+AVY.US,D,20110603,000000,31.4663,31.4663,31.0584,31.1147,1610349.968744,0
+AVY.US,D,20110606,000000,30.7285,30.9259,29.5994,29.6459,2721482.1433664,0
+AVY.US,D,20110607,000000,29.7565,29.7733,28.5079,28.5366,3263969.2389652,0
+AVY.US,D,20110608,000000,28.5199,28.9051,28.1119,28.747,3194497.4091577,0
+AVY.US,D,20110609,000000,28.9138,28.9138,28.26,28.5199,1656434.7107315,0
+AVY.US,D,20110610,000000,28.4358,28.6147,27.9963,28.0605,1354093.2507157,0
+AVY.US,D,20110613,000000,28.1435,28.4289,28.0733,28.3054,1753311.7813203,0
+AVY.US,D,20110614,000000,28.5998,28.8517,28.4151,28.7381,1180901.64539,0
+AVY.US,D,20110615,000000,28.4832,28.4991,28.0684,28.1277,1207707.5547142,0
+AVY.US,D,20110616,000000,28.1286,28.2293,27.7227,28.0209,1636907.8439347,0
+AVY.US,D,20110617,000000,28.2283,28.4358,27.9894,28.266,1564915.1774244,0
+AVY.US,D,20110620,000000,28.1049,28.4497,27.8896,28.3845,1133105.9740741,0
+AVY.US,D,20110621,000000,28.5653,28.9772,28.5277,28.83,1157021.5264559,0
+AVY.US,D,20110622,000000,28.6769,28.9051,28.5563,28.5741,502128.39874835,0
+AVY.US,D,20110623,000000,28.1198,29.1638,28.1198,29.1391,1754922.4846111,0
+AVY.US,D,20110624,000000,29.155,29.2132,28.5741,28.6828,1166703.9691168,0
+AVY.US,D,20110627,000000,28.7293,29.0345,28.5741,28.8754,795927.36073269,0
+AVY.US,D,20110628,000000,28.9603,29.2745,28.9138,29.2616,861658.43085469,0
+AVY.US,D,20110629,000000,29.2616,29.6083,29.1303,29.3792,641105.46704257,0
+AVY.US,D,20110630,000000,29.4878,30.0084,29.4532,29.7901,1105627.8416291,0
+AVY.US,D,20110701,000000,29.7495,30.2404,29.6696,30.0953,885710.65510591,0
+AVY.US,D,20110705,000000,30.0558,30.0558,29.6153,29.7495,795738.04488393,0
+AVY.US,D,20110706,000000,29.715,29.8552,29.4532,29.6527,1736263.2310892,0
+AVY.US,D,20110707,000000,29.9718,30.5694,29.9106,30.5358,1356889.4559258,0
+AVY.US,D,20110708,000000,30.1259,30.2573,29.9353,30.1723,775563.25218765,0
+AVY.US,D,20110711,000000,29.8009,29.9186,29.5806,29.6864,1038903.6225892,0
+AVY.US,D,20110712,000000,29.7792,29.8769,29.5224,29.5481,836874.25281387,0
+AVY.US,D,20110713,000000,29.6696,29.9787,29.5135,29.5639,705928.42852103,0
+AVY.US,D,20110714,000000,29.6696,29.956,29.307,29.4483,859571.90698139,0
+AVY.US,D,20110715,000000,29.5876,29.6527,29.3554,29.6241,930579.52364761,0
+AVY.US,D,20110718,000000,29.4779,29.6241,29.1016,29.1638,785821.74146863,0
+AVY.US,D,20110719,000000,25.5457,26.1679,25.1031,25.1792,9063487.1482035,0
+AVY.US,D,20110720,000000,25.1278,25.4923,24.8355,25.3442,4670754.0510752,0
+AVY.US,D,20110721,000000,25.4182,25.8982,25.2474,25.7985,2316429.2425135,0
+AVY.US,D,20110722,000000,25.7758,26.0148,25.6661,25.9823,1401316.9249485,0
+AVY.US,D,20110725,000000,25.6504,25.8687,25.4509,25.7155,1830310.6877887,0
+AVY.US,D,20110726,000000,25.9279,25.9566,25.3115,25.4766,2207219.3073811,0
+AVY.US,D,20110727,000000,25.2741,25.4577,24.2941,24.4087,3663571.4631885,0
+AVY.US,D,20110728,000000,24.634,24.7218,24.3257,24.3257,1810789.8952971,0
+AVY.US,D,20110729,000000,24.0936,24.6141,23.8457,24.3327,2300499.3768433,0
+AVY.US,D,20110801,000000,24.6033,24.714,23.7716,24.2546,2264771.3254059,0
+AVY.US,D,20110802,000000,23.98,24.1687,23.2214,23.2214,1687190.9432744,0
+AVY.US,D,20110803,000000,23.2233,23.5059,22.8401,23.1295,2402579.0899283,0
+AVY.US,D,20110804,000000,22.8164,22.8481,22.3146,22.3541,3264105.9108347,0
+AVY.US,D,20110805,000000,22.7433,22.7907,21.8987,22.4599,2372145.807951,0
+AVY.US,D,20110808,000000,21.967,22.453,20.2769,20.2858,3949058.7507429,0
+AVY.US,D,20110809,000000,20.6631,20.8715,19.939,20.8143,6583491.0371247,0
+AVY.US,D,20110810,000000,20.4459,20.501,20.0151,20.0674,4101452.9470783,0
+AVY.US,D,20110811,000000,20.2147,21.158,20.0754,20.8844,2906445.752379,0
+AVY.US,D,20110812,000000,20.9318,21.2252,20.7292,21.1521,1639953.0956625,0
+AVY.US,D,20110815,000000,21.2963,21.392,21.0523,21.3377,1278194.8058923,0
+AVY.US,D,20110816,000000,21.1086,21.3052,20.8765,21.0197,1578918.4759279,0
+AVY.US,D,20110817,000000,21.1264,21.3743,20.9476,21.1738,1654225.6883679,0
+AVY.US,D,20110818,000000,20.6265,20.6265,20.0517,20.2631,3557423.9903155,0
+AVY.US,D,20110819,000000,19.9756,20.7916,19.9499,20.0902,1682148.2574845,0
+AVY.US,D,20110822,000000,20.5979,20.6355,19.4758,19.5114,2754674.1723378,0
+AVY.US,D,20110823,000000,19.6714,20.4616,19.4965,20.4616,1648758.8135907,0
+AVY.US,D,20110824,000000,20.4082,21.1017,20.2394,21.077,1412535.1544682,0
+AVY.US,D,20110825,000000,21.1521,21.2825,20.4873,20.7609,3887076.5393803,0
+AVY.US,D,20110826,000000,20.504,21.1738,20.2551,21.1521,3058622.2861075,0
+AVY.US,D,20110829,000000,21.4918,22.2396,21.3644,22.2168,3399800.8294942,0
+AVY.US,D,20110830,000000,21.9965,22.5044,21.875,22.4085,1105179.3554206,0
+AVY.US,D,20110831,000000,22.5339,22.7601,22.2593,22.4559,1000757.9976393,0
+AVY.US,D,20110901,000000,22.3828,22.5348,21.8159,21.882,1487538.6516428,0
+AVY.US,D,20110902,000000,21.406,21.9975,21.0256,21.0937,1307914.3569959,0
+AVY.US,D,20110906,000000,20.4082,20.6898,20.2878,20.4706,1354385.8297547,0
+AVY.US,D,20110907,000000,20.8834,21.3575,20.8834,21.3407,1327307.5890759,0
+AVY.US,D,20110908,000000,21.2035,21.4691,20.8537,20.8992,842607.38464039,0
+AVY.US,D,20110909,000000,20.7609,20.7609,20.028,20.1929,964895.29910091,0
+AVY.US,D,20110912,000000,19.943,20.3322,19.4323,20.0576,1705810.7138117,0
+AVY.US,D,20110913,000000,20.0813,20.7065,20.0517,20.5277,1530424.2595014,0
+AVY.US,D,20110914,000000,20.6591,21.4167,20.1455,21.0444,1413514.130007,0
+AVY.US,D,20110915,000000,21.3516,21.6706,21.1521,21.5472,1326882.3877043,0
+AVY.US,D,20110916,000000,21.6469,21.9057,21.5255,21.6144,1374393.579055,0
+AVY.US,D,20110919,000000,21.1885,21.4167,20.8123,21.317,1691136.2045718,0
+AVY.US,D,20110920,000000,21.3891,21.9511,21.2035,21.2331,1332165.0085539,0
+AVY.US,D,20110921,000000,21.1343,21.4691,20.1525,20.1682,1426341.038049,0
+AVY.US,D,20110922,000000,19.4897,19.7622,19.3277,19.4965,2625738.9431017,0
+AVY.US,D,20110923,000000,19.4086,20.2157,19.3741,20.1208,1846494.6618976,0
+AVY.US,D,20110926,000000,20.2778,20.4399,19.8876,20.4033,2806390.8077299,0
+AVY.US,D,20110927,000000,20.837,21.2825,20.4082,20.5277,1957880.2107144,0
+AVY.US,D,20110928,000000,20.6265,20.8903,19.9677,19.9924,1649602.1296443,0
+AVY.US,D,20110929,000000,20.4309,20.8537,20.1525,20.6058,1630968.1857277,0
+AVY.US,D,20110930,000000,20.3441,20.4963,19.5084,19.5084,1845537.9588115,0
+AVY.US,D,20111003,000000,19.3998,19.786,18.6431,18.652,2134597.9502714,0
+AVY.US,D,20111004,000000,18.3577,19.7494,18.3014,19.7247,2190420.8160518,0
+AVY.US,D,20111005,000000,19.7247,20.6118,19.5786,20.5427,1777628.2378524,0
+AVY.US,D,20111006,000000,20.521,20.7145,20.1752,20.6809,2101416.0451422,0
+AVY.US,D,20111007,000000,20.83,20.8765,20.2157,20.5427,1986444.6314252,0
+AVY.US,D,20111010,000000,20.9644,21.1264,20.6591,21.0533,1341284.5655895,0
+AVY.US,D,20111011,000000,20.8468,21.0691,20.6118,20.7836,1390798.2529235,0
+AVY.US,D,20111012,000000,20.9169,21.3319,20.8765,21.0928,1635374.0818444,0
+AVY.US,D,20111013,000000,21.0108,21.0602,20.4488,20.9249,1071426.4655925,0
+AVY.US,D,20111014,000000,21.2252,21.5175,20.9801,21.4257,1241948.4137353,0
+AVY.US,D,20111017,000000,21.2479,21.2479,20.2314,20.2878,1780621.857985,0
+AVY.US,D,20111018,000000,20.2927,21.1658,20.1929,21.0306,2230196.3795927,0
+AVY.US,D,20111019,000000,20.8992,20.8992,19.7494,19.7948,3483379.2209953,0
+AVY.US,D,20111020,000000,19.7564,20.0971,19.627,19.8809,2267620.1745953,0
+AVY.US,D,20111021,000000,20.0971,20.5504,19.9292,20.5427,2106319.02191,0
+AVY.US,D,20111024,000000,20.6265,21.3456,20.4399,21.2035,1589985.860199,0
+AVY.US,D,20111025,000000,20.9387,20.9733,20.3184,20.4429,2368822.1505633,0
+AVY.US,D,20111026,000000,19.4264,19.9677,19.0313,19.7622,6251071.6419923,0
+AVY.US,D,20111027,000000,20.6118,22.0915,20.4488,21.6301,4682823.6957222,0
+AVY.US,D,20111028,000000,21.5758,21.8159,21.1885,21.3516,2277597.2210637,0
+AVY.US,D,20111031,000000,21.2065,21.2065,20.6928,20.7006,2067836.2730155,0
+AVY.US,D,20111101,000000,20.0141,20.2798,19.6744,19.9193,2617475.8631145,0
+AVY.US,D,20111102,000000,20.3935,20.6502,20.0971,20.348,1620053.6714735,0
+AVY.US,D,20111103,000000,20.6018,20.994,20.2482,20.9476,1686807.2496557,0
+AVY.US,D,20111104,000000,20.6789,20.837,20.2936,20.7036,1473770.226278,0
+AVY.US,D,20111107,000000,20.837,20.9871,20.1376,20.4972,1669708.0802137,0
+AVY.US,D,20111108,000000,20.6197,20.8211,20.1525,20.6424,1233809.8570068,0
+AVY.US,D,20111109,000000,20.106,20.2167,19.6911,19.7821,1446792.2116368,0
+AVY.US,D,20111110,000000,20.0664,20.1752,19.6823,19.942,1430981.8073043,0
+AVY.US,D,20111111,000000,20.2719,20.3905,20.1208,20.2561,1815707.045444,0
+AVY.US,D,20111114,000000,20.0517,20.7204,19.9499,20.6502,4018032.4875152,0
+AVY.US,D,20111115,000000,20.5722,21.1343,20.3806,21.0306,1876342.7857968,0
+AVY.US,D,20111116,000000,20.8468,21.0019,20.5357,20.5574,1306534.4773068,0
+AVY.US,D,20111117,000000,20.5357,20.59,20.1208,20.2778,1368414.4378635,0
+AVY.US,D,20111118,000000,20.3905,20.4517,20.0744,20.2719,874870.04489958,0
+AVY.US,D,20111121,000000,19.9203,19.938,19.4323,19.627,1375392.8022782,0
+AVY.US,D,20111122,000000,19.5864,19.6033,19.2268,19.3514,1026821.8293316,0
+AVY.US,D,20111123,000000,19.1498,19.1874,18.6846,18.7389,1180420.7628864,0
+AVY.US,D,20111125,000000,18.6629,19.2427,18.6629,18.8704,625647.37241794,0
+AVY.US,D,20111128,000000,19.5292,19.6141,19.22,19.3751,1114024.5563332,0
+AVY.US,D,20111129,000000,19.4847,19.8629,19.3277,19.6823,1198783.3878325,0
+AVY.US,D,20111130,000000,20.2541,20.4063,19.9746,20.3974,2453296.5020974,0
+AVY.US,D,20111201,000000,20.426,21.0454,20.426,20.9318,1633213.6539233,0
+AVY.US,D,20111202,000000,21.2282,21.312,20.7352,20.9871,2805720.6093776,0
+AVY.US,D,20111205,000000,21.1758,21.5056,21.079,21.4404,2433106.5236379,0
+AVY.US,D,20111206,000000,21.5225,21.9433,21.2596,21.7694,1779147.8265636,0
+AVY.US,D,20111207,000000,21.6281,21.9611,21.3546,21.8513,1380124.6861131,0
+AVY.US,D,20111208,000000,21.6281,21.6765,21.2192,21.2863,1653680.0132744,0
+AVY.US,D,20111209,000000,21.4217,22.5498,21.406,22.4332,2052972.4479268,0
+AVY.US,D,20111212,000000,22.0598,22.1092,21.4741,22.0371,2142734.4822315,0
+AVY.US,D,20111213,000000,22.1793,22.3759,21.392,21.5531,1924785.370628,0
+AVY.US,D,20111214,000000,21.4494,21.7022,21.1274,21.3022,1683181.901771,0
+AVY.US,D,20111215,000000,21.6114,21.6361,21.3022,21.4217,1352869.2781961,0
+AVY.US,D,20111216,000000,21.6459,21.9828,21.3842,21.5738,4920567.9559401,0
+AVY.US,D,20111219,000000,21.7447,21.8603,20.9564,21.0454,1315932.4400024,0
+AVY.US,D,20111220,000000,21.5145,21.9748,21.5145,21.9186,1176039.163991,0
+AVY.US,D,20111221,000000,21.9147,22.0311,21.5452,21.9521,1046361.8571233,0
+AVY.US,D,20111222,000000,22.0311,22.3344,21.9828,22.2662,1020736.3877973,0
+AVY.US,D,20111223,000000,22.4401,22.5093,22.1951,22.4954,721554.57892584,0
+AVY.US,D,20111227,000000,22.3591,22.5635,22.2979,22.4796,631714.59103641,0
+AVY.US,D,20111228,000000,22.447,22.5034,22.212,22.2979,1389292.8375912,0
+AVY.US,D,20111229,000000,22.3759,22.6169,22.2267,22.5962,759906.73025629,0
+AVY.US,D,20111230,000000,22.5882,22.6346,22.3275,22.5251,876172.98338814,0
+AVY.US,D,20120103,000000,23.0871,23.6402,22.8085,23.0229,3080661.8905334,0
+AVY.US,D,20120104,000000,22.9488,23.1295,22.4154,23.1128,2027556.542134,0
+AVY.US,D,20120105,000000,22.9014,23.2006,22.5635,22.9567,1943280.6179066,0
+AVY.US,D,20120106,000000,22.9399,23.8072,22.7601,23.2383,1975845.981047,0
+AVY.US,D,20120109,000000,23.3657,23.4447,23.0308,23.1375,839148.0677675,0
+AVY.US,D,20120110,000000,23.4912,23.6797,23.2253,23.2896,872749.09996286,0
+AVY.US,D,20120111,000000,23.1552,23.5226,23.0723,23.4061,761827.22311784,0
+AVY.US,D,20120112,000000,23.4979,23.657,23.2175,23.3567,1139034.4960546,0
+AVY.US,D,20120113,000000,23.1128,23.1859,22.6099,22.6169,1469081.8749645,0
+AVY.US,D,20120117,000000,22.9597,22.9597,22.2939,22.3166,1790331.6350198,0
+AVY.US,D,20120118,000000,22.3275,22.7286,22.1566,22.6969,1876098.8012003,0
+AVY.US,D,20120119,000000,22.7997,23.1622,22.6653,23.0456,1283007.6804646,0
+AVY.US,D,20120120,000000,22.932,23.1789,22.8184,22.9488,968951.92266243,0
+AVY.US,D,20120123,000000,22.9784,23.0377,22.684,22.7216,676536.88990409,0
+AVY.US,D,20120124,000000,22.6248,22.684,22.4243,22.4727,1141281.9890186,0
+AVY.US,D,20120125,000000,22.4401,22.5882,22.2742,22.5398,1269861.871394,0
+AVY.US,D,20120126,000000,22.691,23.0229,22.6653,22.9646,1313196.9778455,0
+AVY.US,D,20120127,000000,22.8777,23.0792,22.5725,22.6031,1121604.2769733,0
+AVY.US,D,20120130,000000,22.3887,22.5566,22.0134,22.5398,1596274.7909611,0
+AVY.US,D,20120131,000000,20.7244,21.5442,20.0427,21.3309,6195837.9838267,0
+AVY.US,D,20120201,000000,22.0055,22.6593,22.0055,22.4055,4123426.74653,0
+AVY.US,D,20120202,000000,22.4559,22.8539,22.4401,22.6099,2391300.1173555,0
+AVY.US,D,20120203,000000,22.8708,22.9567,22.4154,22.4332,1803017.8216556,0
+AVY.US,D,20120206,000000,22.3759,22.6653,22.284,22.6495,1016346.689828,0
+AVY.US,D,20120207,000000,22.6159,23.1671,22.5014,23.1177,1894487.748136,0
+AVY.US,D,20120208,000000,23.2233,23.5226,23.1177,23.3794,2082125.0638683,0
+AVY.US,D,20120209,000000,23.4288,23.584,23.1078,23.3637,2108988.6790928,0
+AVY.US,D,20120210,000000,23.0821,23.1671,22.77,22.935,1979723.4126019,0
+AVY.US,D,20120213,000000,23.1039,23.4832,23.0545,23.4752,1443502.9753124,0
+AVY.US,D,20120214,000000,23.4298,23.4298,22.8421,23.0545,2352491.3807429,0
+AVY.US,D,20120215,000000,23.2086,23.2323,22.7286,22.9152,1032763.5123072,0
+AVY.US,D,20120216,000000,22.9399,23.6501,22.9093,23.4368,1218276.8459501,0
+AVY.US,D,20120217,000000,23.6185,23.7923,23.2867,23.7518,1065374.4327373,0
+AVY.US,D,20120221,000000,23.8841,24.153,23.7677,23.821,842274.31023267,0
+AVY.US,D,20120222,000000,23.7518,24.0363,23.7281,23.8477,1183199.7575649,0
+AVY.US,D,20120223,000000,23.7973,24.309,23.6017,24.2279,1628579.9713575,0
+AVY.US,D,20120224,000000,24.2823,24.4236,24.1637,24.1884,1677829.4264104,0
+AVY.US,D,20120227,000000,24.0709,24.4236,23.9425,24.3702,1238360.5240667,0
+AVY.US,D,20120228,000000,24.3969,24.4314,24.0936,24.2348,944055.3699734,0
+AVY.US,D,20120229,000000,24.303,24.5736,23.9326,23.9592,954385.73853385,0
+AVY.US,D,20120301,000000,23.9592,24.2418,23.2925,23.4902,2358168.8314375,0
+AVY.US,D,20120302,000000,23.5049,23.9514,23.4041,23.5395,1758964.9347935,0
+AVY.US,D,20120305,000000,23.5691,23.5691,23.1078,23.3715,1364596.7369775,0
+AVY.US,D,20120306,000000,23.0268,23.2146,22.5557,22.5882,1973861.7079798,0
+AVY.US,D,20120307,000000,22.7059,22.777,22.2238,22.4371,1051689.0228784,0
+AVY.US,D,20120308,000000,22.5785,22.8885,22.3246,22.8007,1798327.4455736,0
+AVY.US,D,20120309,000000,22.7927,23.3548,22.7927,23.0989,708581.88755641,0
+AVY.US,D,20120312,000000,23.0496,23.2925,23.0002,23.0338,586685.76578826,0
+AVY.US,D,20120313,000000,23.1345,23.5049,22.9656,23.4742,952254.66975498,0
+AVY.US,D,20120314,000000,23.4427,23.6412,23.1996,23.2925,637539.84982677,0
+AVY.US,D,20120315,000000,23.2787,23.658,23.0416,23.6274,1243599.6123949,0
+AVY.US,D,20120316,000000,23.6333,23.7923,23.5226,23.7024,1227633.3008928,0
+AVY.US,D,20120319,000000,23.6946,23.9178,23.576,23.6946,1238359.5116825,0
+AVY.US,D,20120320,000000,23.5139,23.584,23.2925,23.3064,814544.09411747,0
+AVY.US,D,20120321,000000,23.3143,23.338,23.0189,23.1996,774542.7688959,0
+AVY.US,D,20120322,000000,22.9814,23.0575,22.6099,22.7286,851479.91992694,0
+AVY.US,D,20120323,000000,22.7364,23.1345,22.6495,23.0683,977175.51966523,0
+AVY.US,D,20120326,000000,23.3221,23.658,23.2233,23.6274,961737.67272496,0
+AVY.US,D,20120327,000000,23.6511,24.2507,23.6511,24.062,1916713.6312579,0
+AVY.US,D,20120328,000000,24.0215,24.1567,23.7193,23.8861,1410966.9713145,0
+AVY.US,D,20120329,000000,23.6412,23.9899,23.584,23.9098,810783.08674759,0
+AVY.US,D,20120330,000000,24.143,24.151,23.7518,23.8803,1210187.8960483,0
+AVY.US,D,20120402,000000,23.6511,24.0363,23.5632,23.7923,1474850.4402386,0
+AVY.US,D,20120403,000000,23.7518,23.8861,23.576,23.6886,1390546.1692532,0
+AVY.US,D,20120404,000000,23.4979,23.6649,23.3004,23.5938,1428076.2645987,0
+AVY.US,D,20120405,000000,23.4979,23.8339,23.3874,23.6274,974760.9833053,0
+AVY.US,D,20120409,000000,23.2303,23.6017,23.2303,23.5226,1849912.4710175,0
+AVY.US,D,20120410,000000,23.4515,23.4515,22.7286,22.8264,1718572.8292638,0
+AVY.US,D,20120411,000000,23.091,23.5473,23.0101,23.5226,1443759.1085197,0
+AVY.US,D,20120412,000000,23.5632,24.4028,23.5395,24.2823,1396284.3630008,0
+AVY.US,D,20120413,000000,24.1884,24.1884,23.6946,24.0304,1662900.8087319,0
+AVY.US,D,20120416,000000,24.1805,24.4236,23.8546,24.0847,800736.18576818,0
+AVY.US,D,20120417,000000,24.2862,24.8642,24.2705,24.7051,1182648.0081661,0
+AVY.US,D,20120418,000000,24.5469,24.7574,24.3485,24.6784,903643.01675932,0
+AVY.US,D,20120419,000000,24.7198,24.9797,24.3485,24.4798,1006437.4731023,0
+AVY.US,D,20120420,000000,24.5687,25.1081,24.5529,24.623,1598810.8134272,0
+AVY.US,D,20120423,000000,24.2754,24.5223,23.9098,24.466,1033170.4907627,0
+AVY.US,D,20120424,000000,24.4887,24.8552,24.4502,24.7871,1074052.590254,0
+AVY.US,D,20120425,000000,25.0933,25.4389,24.8719,24.9885,1465617.4961704,0
+AVY.US,D,20120426,000000,25.0063,25.7274,24.7871,25.6385,1520567.686755,0
+AVY.US,D,20120427,000000,25.7352,25.7659,25.521,25.6691,1057233.8512404,0
+AVY.US,D,20120430,000000,25.6385,25.6464,25.2888,25.3461,1516415.8990769,0
+AVY.US,D,20120501,000000,25.2938,25.8707,25.2167,25.6474,1387881.5739915,0
+AVY.US,D,20120502,000000,25.4547,25.7886,25.2741,25.6948,1010824.1339188,0
+AVY.US,D,20120503,000000,25.7284,25.9813,25.5684,25.5763,1340731.8038065,0
+AVY.US,D,20120504,000000,25.4143,25.4973,24.7654,24.9263,1829178.8422329,0
+AVY.US,D,20120507,000000,24.8215,25.0844,24.7821,24.7969,1157079.2323564,0
+AVY.US,D,20120508,000000,24.6883,24.6883,24.1567,24.5687,1488758.5746255,0
+AVY.US,D,20120509,000000,24.2368,24.5736,24.1193,24.3919,1491099.2069374,0
+AVY.US,D,20120510,000000,24.6063,24.6961,24.2625,24.3198,1028771.6813355,0
+AVY.US,D,20120511,000000,24.1737,24.5836,24.0857,24.3524,890842.43070695,0
+AVY.US,D,20120514,000000,24.0462,24.1707,23.8714,23.9326,936137.51300443,0
+AVY.US,D,20120515,000000,23.981,24.143,23.6274,23.6886,924902.07295307,0
+AVY.US,D,20120516,000000,23.7835,24.0126,23.3458,23.3874,1163807.5378691,0
+AVY.US,D,20120517,000000,23.3715,23.5395,22.9103,22.9103,695154.63567309,0
+AVY.US,D,20120518,000000,23.0258,23.1592,22.6535,22.7256,1119286.9294984,0
+AVY.US,D,20120521,000000,22.8501,23.1829,22.5785,23.0575,1463935.9259844,0
+AVY.US,D,20120522,000000,23.2303,23.2303,22.8194,22.9814,1325657.4028005,0
+AVY.US,D,20120523,000000,22.777,23.3715,22.7611,23.3064,1423158.1020676,0
+AVY.US,D,20120524,000000,23.2787,23.3715,22.9103,23.2451,1059312.2760398,0
+AVY.US,D,20120525,000000,23.264,23.4456,23.1918,23.34,1125784.4114095,0
+AVY.US,D,20120529,000000,23.4161,24.144,23.3814,24.1193,858666.83549051,0
+AVY.US,D,20120530,000000,23.823,23.9168,23.1414,23.1414,1349859.459916,0
+AVY.US,D,20120531,000000,23.1592,23.1829,22.8638,23.0683,1910060.2421773,0
+AVY.US,D,20120601,000000,22.8608,22.8608,22.2297,22.287,1216567.9413901,0
+AVY.US,D,20120604,000000,22.4322,22.5034,21.72,21.8967,1451213.2935168,0
+AVY.US,D,20120605,000000,21.8465,22.2297,21.7971,21.9037,1209689.803013,0
+AVY.US,D,20120606,000000,22.0697,22.5745,22.0302,22.5745,1120076.5891884,0
+AVY.US,D,20120607,000000,22.766,23.4625,22.4144,22.4796,1063208.942895,0
+AVY.US,D,20120608,000000,22.3483,22.8531,22.2386,22.6633,1573526.5175827,0
+AVY.US,D,20120611,000000,22.933,22.9409,22.208,22.2623,955951.89691911,0
+AVY.US,D,20120612,000000,22.3413,22.4391,22.0697,22.1666,1506179.6822488,0
+AVY.US,D,20120613,000000,22.1112,22.1319,21.5738,21.6202,1217889.1027946,0
+AVY.US,D,20120614,000000,21.6865,21.8465,21.4711,21.6558,1462565.1577533,0
+AVY.US,D,20120615,000000,21.8039,22.2702,21.7546,22.2554,1709525.1515076,0
+AVY.US,D,20120618,000000,22.1249,22.3028,22.0213,22.2149,746419.74770411,0
+AVY.US,D,20120619,000000,22.2801,22.9241,22.2801,22.7196,936828.97142532,0
+AVY.US,D,20120620,000000,22.687,22.8066,22.3808,22.4549,1138908.9604117,0
+AVY.US,D,20120621,000000,22.5348,22.6189,21.9127,21.9254,759593.90353293,0
+AVY.US,D,20120622,000000,22.1181,22.1506,21.8563,22.0124,1250079.8837743,0
+AVY.US,D,20120625,000000,21.72,21.7259,21.2349,21.2439,1253558.4359474,0
+AVY.US,D,20120626,000000,21.3803,21.4167,20.9506,21.1096,1516911.9673438,0
+AVY.US,D,20120627,000000,21.2132,21.3723,21.0227,21.314,1202782.3054936,0
+AVY.US,D,20120628,000000,21.1609,21.4544,21.0582,21.3881,864651.0386031,0
+AVY.US,D,20120629,000000,21.9413,22.0124,21.7635,21.88,726171.05095992,0
+AVY.US,D,20120702,000000,21.9975,22.044,21.6114,21.7822,922582.70070965,0
+AVY.US,D,20120703,000000,21.7822,22.2623,21.5897,22.2228,510823.76679674,0
+AVY.US,D,20120705,000000,22.1022,22.2228,21.8465,21.9314,754683.84007564,0
+AVY.US,D,20120706,000000,21.6202,21.9127,21.5738,21.9037,1259109.3386146,0
+AVY.US,D,20120709,000000,21.8129,21.9591,21.6281,21.9501,1247504.3783237,0
+AVY.US,D,20120710,000000,21.9975,22.2475,21.9037,22.0124,1685189.4596753,0
+AVY.US,D,20120711,000000,22.0302,22.3028,21.967,22.2475,1468732.6024092,0
+AVY.US,D,20120712,000000,22.0875,22.1022,21.8643,21.9037,1570716.1389935,0
+AVY.US,D,20120713,000000,21.9808,22.4875,21.9501,22.4233,793583.69126802,0
+AVY.US,D,20120716,000000,22.4045,22.6051,22.1743,22.5171,818523.77647842,0
+AVY.US,D,20120717,000000,22.5348,22.933,22.3166,22.8777,827121.95564189,0
+AVY.US,D,20120718,000000,22.8401,23.4081,22.7977,23.3024,784486.40668509,0
+AVY.US,D,20120719,000000,23.4161,23.6067,23.34,23.4545,1312884.1511221,0
+AVY.US,D,20120720,000000,23.3153,23.5977,22.9646,22.9992,1361789.3955409,0
+AVY.US,D,20120723,000000,22.5034,22.7107,22.2386,22.5982,900826.56386486,0
+AVY.US,D,20120724,000000,22.6633,24.713,22.6633,24.2526,3836903.7899204,0
+AVY.US,D,20120725,000000,23.9899,24.3267,23.6244,23.9326,1602023.108551,0
+AVY.US,D,20120726,000000,24.4947,24.6537,23.981,24.2526,1110778.8525303,0
+AVY.US,D,20120727,000000,24.471,25.0389,24.3831,24.7051,1274836.7274412,0
+AVY.US,D,20120730,000000,24.7051,25.0734,24.5736,25.0636,1020289.9263572,0
+AVY.US,D,20120731,000000,24.9915,25.1041,24.629,24.6389,1329914.4784373,0
+AVY.US,D,20120801,000000,24.7574,25.0241,24.5736,24.5836,1332945.5567859,0
+AVY.US,D,20120802,000000,24.4551,24.6537,24.1283,24.4363,1109493.1245734,0
+AVY.US,D,20120803,000000,24.8562,25.1822,24.8305,24.9026,737511.77896994,0
+AVY.US,D,20120806,000000,25.0093,25.1268,24.7741,24.9915,817211.7265319,0
+AVY.US,D,20120807,000000,25.1041,25.3016,24.9421,25.189,723318.1522336,0
+AVY.US,D,20120808,000000,24.9994,25.5051,24.9994,25.3016,808997.24098705,0
+AVY.US,D,20120809,000000,25.2938,25.4459,25.1822,25.2621,795852.44430055,0
+AVY.US,D,20120810,000000,25.1565,25.437,25.0241,25.4212,807755.04555157,0
+AVY.US,D,20120813,000000,25.3806,25.5684,25.117,25.2562,591243.51953769,0
+AVY.US,D,20120814,000000,25.4212,25.4538,25.0971,25.1732,587465.30163612,0
+AVY.US,D,20120815,000000,25.0389,25.2167,24.9816,25.0389,667742.30820234,0
+AVY.US,D,20120816,000000,25.0093,25.5763,25.0093,25.4804,696812.92102218,0
+AVY.US,D,20120817,000000,25.5357,25.7125,25.4706,25.6385,761021.36528031,0
+AVY.US,D,20120820,000000,25.5614,25.7906,25.4291,25.5763,599251.47870207,0
+AVY.US,D,20120821,000000,25.6622,25.8143,25.3906,25.52,787952.81024752,0
+AVY.US,D,20120822,000000,25.4616,25.4804,25.2167,25.2938,623260.1704319,0
+AVY.US,D,20120823,000000,25.277,25.277,24.947,25.0734,684755.4249858,0
+AVY.US,D,20120824,000000,25.0389,25.277,24.9648,25.2079,648078.76953615,0
+AVY.US,D,20120827,000000,25.277,25.3195,24.8058,24.8225,678983.82255899,0
+AVY.US,D,20120828,000000,24.8148,24.9915,24.6961,24.8642,517187.61399109,0
+AVY.US,D,20120829,000000,24.8729,25.3806,24.8462,25.1041,669306.44181914,0
+AVY.US,D,20120830,000000,24.9421,24.956,24.622,24.8058,544743.70002079,0
+AVY.US,D,20120831,000000,25.1199,25.3659,24.9036,25.2117,882872.94214286,0
+AVY.US,D,20120904,000000,25.2286,25.2286,23.336,23.8951,3080060.5343078,0
+AVY.US,D,20120905,000000,23.7242,24.2487,23.5869,24.1046,2080434.3822242,0
+AVY.US,D,20120906,000000,24.3554,24.949,24.2655,24.8739,1014667.1444104,0
+AVY.US,D,20120907,000000,24.7357,24.9668,24.7357,24.8305,592465.46728882,0
+AVY.US,D,20120910,000000,24.7495,25.0666,24.7041,24.712,660099.81974066,0
+AVY.US,D,20120911,000000,24.7041,24.9125,24.6438,24.7732,823507.74398363,0
+AVY.US,D,20120912,000000,24.8888,25.0103,24.5816,24.7357,1140920.5678528,0
+AVY.US,D,20120913,000000,24.7495,25.0903,24.5252,24.9836,1025727.4419919,0
+AVY.US,D,20120914,000000,24.9421,25.8064,24.9421,25.7027,1216891.9043398,0
+AVY.US,D,20120917,000000,25.6286,25.6286,25.2651,25.3777,663985.35036934,0
+AVY.US,D,20120918,000000,25.3659,25.3659,24.9925,25.1595,522160.44526988,0
+AVY.US,D,20120919,000000,25.1515,25.4044,25.1515,25.2562,515136.52356542,0
+AVY.US,D,20120920,000000,25.0991,25.1061,24.8385,24.9036,825361.41948678,0
+AVY.US,D,20120921,000000,25.0409,25.2029,24.7357,25.1515,1320726.0792746,0
+AVY.US,D,20120924,000000,24.9668,25.3718,24.957,25.2562,1039556.6104098,0
+AVY.US,D,20120925,000000,25.3155,25.4597,25.0597,25.1842,1205117.8758845,0
+AVY.US,D,20120926,000000,25.1683,25.3471,25.0991,25.2384,698815.41700538,0
+AVY.US,D,20120927,000000,25.3471,25.6375,25.113,25.5674,801115.82984993,0
+AVY.US,D,20120928,000000,25.5507,25.7511,25.1416,25.6859,1054344.5066822,0
+AVY.US,D,20121001,000000,25.7836,26.0741,25.6612,25.7442,965058.29296001,0
+AVY.US,D,20121002,000000,25.7836,25.9121,25.511,25.676,1019306.9012814,0
+AVY.US,D,20121003,000000,25.6958,25.7511,25.275,25.3876,729183.90639268,0
+AVY.US,D,20121004,000000,23.9909,24.6369,23.814,24.2754,2309275.7356291,0
+AVY.US,D,20121005,000000,24.2251,24.4601,23.9751,24.2566,1344069.6345733,0
+AVY.US,D,20121008,000000,24.1924,24.3712,24.1767,24.2319,1021313.4468015,0
+AVY.US,D,20121009,000000,24.2655,24.3317,24.1213,24.138,792867.93562589,0
+AVY.US,D,20121010,000000,24.1046,24.3554,24.0729,24.1213,1000847.0874505,0
+AVY.US,D,20121011,000000,24.307,24.5075,24.2319,24.2487,685020.66965092,0
+AVY.US,D,20121012,000000,24.2981,24.4166,23.8387,23.8536,773753.10920585,0
+AVY.US,D,20121015,000000,23.8467,24.2981,23.6847,24.2803,610222.68647252,0
+AVY.US,D,20121016,000000,24.4097,24.6517,24.3613,24.5499,654700.77470607,0
+AVY.US,D,20121017,000000,24.6369,25.1683,24.5569,25.1199,875446.09151962,0
+AVY.US,D,20121018,000000,25.0597,25.0597,24.7732,24.8966,951145.09665204,0
+AVY.US,D,20121019,000000,24.8305,24.8305,24.3712,24.4917,705500.18999682,0
+AVY.US,D,20121022,000000,24.3781,24.5252,24.0946,24.2803,558298.51231557,0
+AVY.US,D,20121023,000000,23.9435,24.2319,23.6294,24.0146,727226.96769929,0
+AVY.US,D,20121024,000000,25.7679,27.3424,25.4439,26.0356,2502921.5516953,0
+AVY.US,D,20121025,000000,26.2352,26.6331,26.0672,26.2065,1138843.1554374,0
+AVY.US,D,20121026,000000,26.2352,26.317,25.676,26.0356,926418.62451164,0
+AVY.US,D,20121031,000000,26.1304,26.9364,25.9684,26.1364,797484.40765997,0
+AVY.US,D,20121101,000000,26.1531,26.5986,26.083,26.5245,697457.80976904,0
+AVY.US,D,20121102,000000,26.8653,27.5845,26.726,26.8031,1255545.7461672,0
+AVY.US,D,20121105,000000,26.6618,27.3157,26.4751,27.212,993017.30790848,0
+AVY.US,D,20121106,000000,27.2377,27.5765,27.0174,27.4964,1263557.7548685,0
+AVY.US,D,20121107,000000,27.3019,27.3326,26.6243,26.9067,974739.72323672,0
+AVY.US,D,20121108,000000,26.9067,27.212,26.6243,26.6243,979974.76202799,0
+AVY.US,D,20121109,000000,26.567,27.0608,26.5245,26.6243,657422.06348405,0
+AVY.US,D,20121112,000000,26.6331,26.8317,26.2579,26.4751,642052.0462864,0
+AVY.US,D,20121113,000000,26.3813,26.6618,26.2352,26.2756,643485.58233908,0
+AVY.US,D,20121114,000000,26.326,26.5186,25.9299,26.0187,1233814.9189279,0
+AVY.US,D,20121115,000000,26.0089,26.1718,25.5891,25.6375,817053.79459389,0
+AVY.US,D,20121116,000000,25.6612,25.8578,25.3332,25.8232,834935.5370364,0
+AVY.US,D,20121119,000000,26.1452,26.4386,25.9456,26.1304,714984.20535104,0
+AVY.US,D,20121120,000000,26.1364,26.7112,25.9833,26.6865,741088.53241213,0
+AVY.US,D,20121121,000000,26.6796,27.0016,26.6549,26.8249,469948.75399504,0
+AVY.US,D,20121123,000000,26.9217,27.3019,26.6549,27.2762,268667.53615675,0
+AVY.US,D,20121126,000000,27.2041,28.5119,27.1478,27.3246,925013.43521706,0
+AVY.US,D,20121127,000000,27.2455,27.4135,26.6331,27.1626,626659.75663594,0
+AVY.US,D,20121128,000000,27.1004,27.2515,26.6331,27.2041,585251.21735136,0
+AVY.US,D,20121129,000000,27.1725,27.5172,26.9541,27.1478,572500.23812566,0
+AVY.US,D,20121130,000000,27.1547,27.3671,26.8099,27.0016,1031018.1619153,0
+AVY.US,D,20121203,000000,27.1014,27.2881,26.8229,26.9364,630877.34928813,0
+AVY.US,D,20121204,000000,26.9207,27.2387,26.8169,27.0925,420367.23691854,0
+AVY.US,D,20121205,000000,27.0688,27.2218,26.7497,27.0608,547808.18704867,0
+AVY.US,D,20121206,000000,27.0322,27.3187,26.9147,27.2455,685375.00412722,0
+AVY.US,D,20121207,000000,27.2455,27.3108,27.1014,27.3039,473618.64678529,0
+AVY.US,D,20121210,000000,27.2702,27.8649,27.2061,27.5715,928878.71816138,0
+AVY.US,D,20121211,000000,27.6377,27.8254,27.5458,27.7434,757774.64909319,0
+AVY.US,D,20121212,000000,27.7918,27.9123,27.613,27.6852,718729.01457341,0
+AVY.US,D,20121213,000000,27.6634,27.7918,27.4491,27.6042,651879.25989051,0
+AVY.US,D,20121214,000000,27.5627,27.8906,27.2949,27.6693,691928.16717032,0
+AVY.US,D,20121217,000000,27.7266,27.7918,27.5321,27.7434,806293.16274078,0
+AVY.US,D,20121218,000000,27.775,28.3954,27.694,28.2907,708144.53757423,0
+AVY.US,D,20121219,000000,28.2907,28.4675,28.0299,28.264,963962.89323613,0
+AVY.US,D,20121220,000000,28.258,28.4675,28.1158,28.4575,748802.90015329,0
+AVY.US,D,20121221,000000,28.1899,28.4279,27.9864,28.2966,1974445.8536735,0
+AVY.US,D,20121224,000000,28.2907,28.3608,28.1346,28.2907,260251.58615251,0
+AVY.US,D,20121226,000000,28.3281,28.4675,28.101,28.2907,548190.86828308,0
+AVY.US,D,20121227,000000,28.2966,28.4575,28.1346,28.3954,931104.95105676,0
+AVY.US,D,20121228,000000,28.2492,28.4279,27.9943,27.9943,890124.65029639,0
+AVY.US,D,20121231,000000,27.9123,28.4497,27.8184,28.4201,676705.9580685,0
+AVY.US,D,20130102,000000,28.7094,29.0186,28.6867,28.8734,1563134.393585,0
+AVY.US,D,20130103,000000,29.4375,29.4375,28.7776,29.0799,1367845.4779331,0
+AVY.US,D,20130104,000000,29.1856,29.7851,29.1352,29.6537,1380156.0700239,0
+AVY.US,D,20130107,000000,29.4977,29.9166,29.4977,29.8494,979539.43681425,0
+AVY.US,D,20130108,000000,29.8108,29.8494,29.2705,29.2705,973911.5929464,0
+AVY.US,D,20130109,000000,29.313,29.7121,29.313,29.4612,1331692.225124,0
+AVY.US,D,20130110,000000,29.631,29.638,29.2567,29.3397,878075.25333376,0
+AVY.US,D,20130111,000000,29.2962,29.4977,29.1273,29.1856,874443.8311438,0
+AVY.US,D,20130114,000000,29.2074,29.3051,29.0433,29.2655,590715.0549759,0
+AVY.US,D,20130115,000000,29.1193,29.2794,28.9051,29.2655,449187.79083653,0
+AVY.US,D,20130116,000000,29.1924,29.313,29.0858,29.1757,784796.19625578,0
+AVY.US,D,20130117,000000,29.2962,29.3466,29.0858,29.2794,881208.58248847,0
+AVY.US,D,20130118,000000,29.1856,29.3051,29.0335,29.2408,898952.64067734,0
+AVY.US,D,20130122,000000,29.1924,29.2883,28.9405,29.1352,1086524.1514355,0
+AVY.US,D,20130123,000000,29.0335,29.313,29.0186,29.2883,894316.93334312,0
+AVY.US,D,20130124,000000,29.3051,29.4029,29.1193,29.2468,1253995.7859295,0
+AVY.US,D,20130125,000000,29.3554,29.3871,29.1687,29.2962,1253844.940681,0
+AVY.US,D,20130128,000000,29.2962,29.3792,29.2321,29.3051,1311875.8164409,0
+AVY.US,D,20130129,000000,29.2468,29.4779,29.2321,29.4128,1413721.6687716,0
+AVY.US,D,20130130,000000,32.4541,32.5528,30.6405,31.2816,5543948.6000939,0
+AVY.US,D,20130131,000000,31.2915,31.6856,31.2659,31.3409,1661146.3468821,0
+AVY.US,D,20130201,000000,31.3903,31.9988,31.3626,31.5028,1511768.0431321,0
+AVY.US,D,20130204,000000,31.4239,31.4317,31.007,31.2262,1270136.2275171,0
+AVY.US,D,20130205,000000,31.3804,31.9819,31.3804,31.5433,1200465.9704029,0
+AVY.US,D,20130206,000000,31.3992,31.902,31.2993,31.892,814006.51809771,0
+AVY.US,D,20130207,000000,31.8526,31.9335,31.3992,31.8219,1284787.45192,0
+AVY.US,D,20130208,000000,31.8279,32.0906,31.7962,31.9414,1233672.1727532,0
+AVY.US,D,20130211,000000,31.8783,32.0066,31.812,31.9097,1061487.8897244,0
+AVY.US,D,20130212,000000,31.9097,32.3049,31.902,32.0906,997052.67140142,0
+AVY.US,D,20130213,000000,32.1439,32.4413,32.0906,32.2387,870388.21996649,0
+AVY.US,D,20130214,000000,32.2121,33.1376,32.1844,32.298,1609585.6186594,0
+AVY.US,D,20130215,000000,32.3227,32.5885,32.1439,32.3306,955807.12597593,0
+AVY.US,D,20130219,000000,32.3139,32.7277,32.2901,32.6112,1251808.0236344,0
+AVY.US,D,20130220,000000,32.6052,32.6398,32.2022,32.2605,995562.44183253,0
+AVY.US,D,20130221,000000,32.1844,32.2477,31.7132,31.9918,1508520.3145609,0
+AVY.US,D,20130222,000000,32.1281,32.2901,31.9335,32.2318,827945.02401111,0
+AVY.US,D,20130225,000000,32.3493,32.461,31.575,31.575,1152317.989379,0
+AVY.US,D,20130226,000000,31.7212,32.4254,31.7053,32.4077,1104480.8103102,0
+AVY.US,D,20130227,000000,32.4689,33.2523,32.383,33.1376,1194768.272024,0
+AVY.US,D,20130228,000000,33.1376,33.6038,32.9756,33.2433,1561220.987413,0
+AVY.US,D,20130301,000000,33.0665,33.3777,32.8364,33.271,1125825.9191625,0
+AVY.US,D,20130304,000000,33.103,33.7698,32.9914,33.6967,1145511.7302815,0
+AVY.US,D,20130305,000000,33.9081,34.3506,33.8666,34.2449,1113042.5436417,0
+AVY.US,D,20130306,000000,34.3417,34.5382,34.0869,34.162,1000027.0562339,0
+AVY.US,D,20130307,000000,34.2192,34.4069,34.0869,34.2271,590152.16935069,0
+AVY.US,D,20130308,000000,34.3506,34.5906,34.2528,34.5382,884812.67030455,0
+AVY.US,D,20130311,000000,34.4592,34.9413,34.4069,34.9236,939709.20452553,0
+AVY.US,D,20130312,000000,34.9236,35.1368,34.8662,35.127,969204.0063327,0
+AVY.US,D,20130313,000000,35.1181,35.4579,34.965,35.2376,1469916.0795601,0
+AVY.US,D,20130314,000000,35.2928,35.7502,35.2928,35.6999,1248972.3354398,0
+AVY.US,D,20130315,000000,35.5132,35.6525,34.802,35.45,1811414.5363597,0
+AVY.US,D,20130318,000000,35.2287,35.6693,35.0213,35.5547,718500.21574014,0
+AVY.US,D,20130319,000000,35.692,35.7502,35.0045,35.1428,1021727.5119467,0
+AVY.US,D,20130320,000000,35.3156,35.4579,35.1428,35.3078,811864.31309243,0
+AVY.US,D,20130321,000000,35.1596,35.2691,34.8761,35.0312,850724.68130031,0
+AVY.US,D,20130322,000000,35.1428,35.2781,34.9413,35.1853,885451.48474611,0
+AVY.US,D,20130325,000000,35.3156,35.537,34.9076,35.1063,667791.91502902,0
+AVY.US,D,20130326,000000,35.3078,35.4065,35.0716,35.1507,757682.52212935,0
+AVY.US,D,20130327,000000,35.0213,35.1596,34.7101,35.0559,712708.36562897,0
+AVY.US,D,20130328,000000,35.1092,35.3472,34.7428,35.2861,1028674.4924507,0
+AVY.US,D,20130401,000000,35.2928,35.3393,34.6529,34.727,610231.79793049,0
+AVY.US,D,20130402,000000,34.8505,35.0312,34.4672,34.5719,1054685.6801637,0
+AVY.US,D,20130403,000000,34.5639,34.7428,33.6641,34.0523,1295996.5699816,0
+AVY.US,D,20130404,000000,34.1046,34.6063,33.9673,34.2588,1099033.1708331,0
+AVY.US,D,20130405,000000,33.7787,34.1857,33.6878,34.0079,1303440.6311366,0
+AVY.US,D,20130408,000000,34.0602,34.8662,33.9081,34.7862,1056797.5136424,0
+AVY.US,D,20130409,000000,34.8989,35.3641,34.6944,35.2861,1244922.7985678,0
+AVY.US,D,20130410,000000,35.3393,35.4322,34.7764,35.3245,2189222.1531377,0
+AVY.US,D,20130411,000000,35.3156,35.6308,35.2376,35.5714,1039059.5297588,0
+AVY.US,D,20130412,000000,35.4065,35.4816,34.9551,35.0716,1210664.729015,0
+AVY.US,D,20130415,000000,34.9501,35.0144,33.7905,33.7905,1109151.9510919,0
+AVY.US,D,20130416,000000,34.0296,34.32,33.9585,34.1303,1014623.611889,0
+AVY.US,D,20130417,000000,33.9278,35.1181,33.1198,33.4082,1106368.9068766,0
+AVY.US,D,20130418,000000,33.5081,33.5317,32.706,32.8739,1530659.1326401,0
+AVY.US,D,20130419,000000,32.9647,33.7016,32.9598,33.431,976848.51956282,0
+AVY.US,D,20130422,000000,33.5081,33.7461,33.188,33.4992,642591.64707459,0
+AVY.US,D,20130423,000000,33.6878,33.9673,33.4992,33.8221,902697.44989971,0
+AVY.US,D,20130424,000000,33.9585,35.0637,32.9105,34.6143,3170964.5380104,0
+AVY.US,D,20130425,000000,34.7764,34.8326,33.9001,34.0375,1334308.2259434,0
+AVY.US,D,20130426,000000,33.9822,34.1936,33.8221,33.9585,601326.86634896,0
+AVY.US,D,20130429,000000,34.0443,34.2953,33.6374,34.1699,926910.64324158,0
+AVY.US,D,20130430,000000,34.162,34.162,33.6117,33.9585,1382777.1327643,0
+AVY.US,D,20130501,000000,33.7698,33.9348,33.3164,33.3331,852525.71282414,0
+AVY.US,D,20130502,000000,33.262,33.918,32.5391,33.831,1191153.0479814,0
+AVY.US,D,20130503,000000,34.1777,34.9166,34.1303,34.727,822234.16463739,0
+AVY.US,D,20130506,000000,34.6864,34.8839,34.4741,34.8505,487481.22388234,0
+AVY.US,D,20130507,000000,34.8505,35.2781,34.7595,35.2474,596170.79352669,0
+AVY.US,D,20130508,000000,35.21,35.6308,35.1092,35.6129,1038318.4645113,0
+AVY.US,D,20130509,000000,35.5794,35.7256,35.0637,35.1507,722500.14578545,0
+AVY.US,D,20130510,000000,35.1368,35.5883,35.1368,35.5883,492875.20699585,0
+AVY.US,D,20130513,000000,35.529,35.6445,35.0499,35.1181,837185.05476879,0
+AVY.US,D,20130514,000000,35.0144,35.851,34.9413,35.6445,861101.6195348,0
+AVY.US,D,20130515,000000,35.5547,36.415,35.3888,36.339,1381041.9062147,0
+AVY.US,D,20130516,000000,36.1958,36.8022,36.1552,36.2036,808141.77632284,0
+AVY.US,D,20130517,000000,36.2402,36.5849,36.1098,36.2748,919667.03416181,0
+AVY.US,D,20130520,000000,36.1721,36.6194,36.1721,36.4249,552202.946939,0
+AVY.US,D,20130521,000000,36.5296,36.6373,35.9993,36.2836,695320.66668484,0
+AVY.US,D,20130522,000000,36.2235,36.5919,35.442,35.5714,727023.47847147,0
+AVY.US,D,20130523,000000,35.3393,36.013,35.2474,35.7838,642998.62553022,0
+AVY.US,D,20130524,000000,35.5794,35.8115,35.3393,35.7691,435788.88571133,0
+AVY.US,D,20130528,000000,36.1019,36.662,36.1019,36.3478,671808.04322182,0
+AVY.US,D,20130529,000000,36.1098,36.3093,35.6051,35.8599,560276.71107755,0
+AVY.US,D,20130530,000000,35.8678,36.334,35.8263,36.0525,581972.10486926,0
+AVY.US,D,20130531,000000,35.8846,36.3093,35.6357,35.6357,831665.53601227,0
+AVY.US,D,20130603,000000,35.7928,35.8194,35.0351,35.6762,794962.55857293,0
+AVY.US,D,20130604,000000,35.685,35.9596,35.1477,35.5447,566576.77806615,0
+AVY.US,D,20130605,000000,35.4145,35.4145,34.4978,34.8869,788405.34599296,0
+AVY.US,D,20130606,000000,34.8612,35.2988,34.5136,35.291,901171.78688319,0
+AVY.US,D,20130607,000000,35.536,35.8352,35.1734,35.7848,570879.41099264,0
+AVY.US,D,20130610,000000,35.8846,35.9399,35.536,35.9142,393472.2377832,0
+AVY.US,D,20130611,000000,35.529,35.8619,35.3225,35.4401,426964.94486724,0
+AVY.US,D,20130612,000000,35.6999,35.7512,35.1329,35.207,356647.7742377,0
+AVY.US,D,20130613,000000,35.1833,35.7424,35.0836,35.6308,529959.85328535,0
+AVY.US,D,20130614,000000,35.6208,35.7265,35.3058,35.4954,392362.66468026,0
+AVY.US,D,20130617,000000,35.7177,36.0476,35.5883,35.8283,365268.22585396,0
+AVY.US,D,20130618,000000,35.8895,36.495,35.8283,36.3775,482251.24701216,0
+AVY.US,D,20130619,000000,36.3587,36.3587,35.7928,35.7928,838321.9622456,0
+AVY.US,D,20130620,000000,35.3621,35.3779,34.4405,34.5314,935793.30237031,0
+AVY.US,D,20130621,000000,34.7625,34.8355,34.0176,34.3644,731037.58189583,0
+AVY.US,D,20130624,000000,33.9882,34.1679,33.5752,33.8804,618384.52803802,0
+AVY.US,D,20130625,000000,34.2094,34.8534,34.16,34.7121,608714.2339877,0
+AVY.US,D,20130626,000000,34.9443,35.0934,34.5472,34.7704,661560.69016724,0
+AVY.US,D,20130627,000000,35.0005,35.4737,34.8188,35.2445,629359.78534534,0
+AVY.US,D,20130628,000000,35.3255,35.6565,35.1358,35.4776,1195263.3279066,0
+AVY.US,D,20130701,000000,35.4302,36.009,35.3375,35.8895,668867.06706853,0
+AVY.US,D,20130702,000000,35.7512,36.2521,35.5961,35.7769,472019.07972085,0
+AVY.US,D,20130703,000000,35.4876,36.0317,35.4876,35.9073,468137.59862903,0
+AVY.US,D,20130705,000000,36.2886,36.6531,36.0011,36.6531,341003.40091696,0
+AVY.US,D,20130708,000000,36.819,37.1331,36.7409,37.0541,779623.92528604,0
+AVY.US,D,20130709,000000,37.3031,37.4749,37.0058,37.1144,844042.94546151,0
+AVY.US,D,20130710,000000,37.0689,37.0689,36.4299,36.6175,971057.68183586,0
+AVY.US,D,20130711,000000,37.1242,37.1539,36.7845,36.907,686030.01671626,0
+AVY.US,D,20130712,000000,36.7766,36.9642,36.6441,36.8635,784864.0259984,0
+AVY.US,D,20130715,000000,36.8882,36.9247,36.7509,36.9157,749453.86320545,0
+AVY.US,D,20130716,000000,36.9247,36.9642,36.2709,36.338,886050.81620317,0
+AVY.US,D,20130717,000000,36.503,36.6915,36.2442,36.495,1188419.6105929,0
+AVY.US,D,20130718,000000,36.5523,37.1539,36.4861,37.1144,626017.90504174,0
+AVY.US,D,20130719,000000,37.0314,37.1045,36.8309,36.9404,693813.22658424,0
+AVY.US,D,20130722,000000,36.8112,37.0877,36.3775,36.6175,797643.3519822,0
+AVY.US,D,20130723,000000,37.9213,38.7293,36.6688,36.8022,1668657.2253954,0
+AVY.US,D,20130724,000000,36.9574,37.1045,36.0554,36.2284,1013548.4598495,0
+AVY.US,D,20130725,000000,36.1038,36.5266,36.0476,36.4556,1058923.5205003,0
+AVY.US,D,20130726,000000,36.2362,36.4299,35.8698,36.4121,1135037.603162,0
+AVY.US,D,20130729,000000,36.3241,36.5435,36.2619,36.4209,745292.96406948,0
+AVY.US,D,20130730,000000,36.4624,36.7845,36.4624,36.5681,700901.94087867,0
+AVY.US,D,20130731,000000,36.6915,37.0225,36.4624,36.8882,1274424.6870645,0
+AVY.US,D,20130801,000000,37.1855,38.0863,37.1855,38.0201,998648.18892898,0
+AVY.US,D,20130802,000000,37.9125,37.9619,37.5598,37.7159,772251.74341057,0
+AVY.US,D,20130805,000000,37.7159,37.8226,37.3533,37.465,499098.33278388,0
+AVY.US,D,20130806,000000,37.3613,37.4571,36.7055,36.8783,867457.36765539,0
+AVY.US,D,20130807,000000,36.7509,37.0314,36.3587,36.9968,1050729.2826398,0
+AVY.US,D,20130808,000000,37.2349,37.9619,37.0956,37.8551,1088337.3315699,0
+AVY.US,D,20130809,000000,37.787,38.1002,37.6469,37.8226,1147899.9446517,0
+AVY.US,D,20130812,000000,37.8631,37.9866,37.5005,37.5341,639083.73575923,0
+AVY.US,D,20130813,000000,37.6379,38.0863,37.4255,38.0636,827462.11673913,0
+AVY.US,D,20130814,000000,38.0132,38.1575,37.2112,37.3366,751985.83613466,0
+AVY.US,D,20130815,000000,36.8546,37.0146,36.331,36.338,803125.41252266,0
+AVY.US,D,20130816,000000,36.2619,36.907,36.1227,36.5108,792636.09963997,0
+AVY.US,D,20130819,000000,36.5523,36.7686,36.3943,36.5345,741966.26952914,0
+AVY.US,D,20130820,000000,36.6363,36.7766,36.4022,36.576,392168.2869104,0
+AVY.US,D,20130821,000000,36.4703,36.5612,36.1138,36.2521,399845.19643549,0
+AVY.US,D,20130822,000000,36.3153,36.7312,36.3153,36.6274,355671.83585155,0
+AVY.US,D,20130823,000000,36.7153,36.7153,36.1908,36.4783,390329.79717052,0
+AVY.US,D,20130826,000000,36.503,36.9821,36.4209,36.6601,533655.05568106,0
+AVY.US,D,20130827,000000,36.2619,36.4861,35.5704,35.6129,668761.77910987,0
+AVY.US,D,20130828,000000,35.5883,35.7265,35.1329,35.6762,868763.34329661,0
+AVY.US,D,20130829,000000,35.521,36.1998,35.5123,35.9676,666878.74446439,0
+AVY.US,D,20130830,000000,36.2135,36.5573,35.6061,35.7127,735162.03519996,0
+AVY.US,D,20130903,000000,35.9498,36.2452,35.5093,35.6101,1112580.8964383,0
+AVY.US,D,20130904,000000,35.6505,35.851,35.526,35.6989,893973.73509322,0
+AVY.US,D,20130905,000000,35.6505,35.9399,35.6278,35.8342,854124.26750435,0
+AVY.US,D,20130906,000000,35.8342,36.1325,35.2633,35.6821,729106.96519211,0
+AVY.US,D,20130909,000000,35.8421,36.4249,35.6989,36.3716,707602.9120176,0
+AVY.US,D,20130910,000000,36.6224,37.1539,36.58,37.1539,1126432.337309,0
+AVY.US,D,20130911,000000,37.1411,37.2803,36.8526,37.1766,773357.26697663,0
+AVY.US,D,20130912,000000,37.1766,37.1766,36.4496,36.497,555493.19564751,0
+AVY.US,D,20130913,000000,36.6136,36.6798,36.3173,36.6501,519037.23995736,0
+AVY.US,D,20130916,000000,37.2181,37.2803,36.6571,36.7469,1172769.1629669,0
+AVY.US,D,20130917,000000,36.7469,36.895,36.5217,36.6798,1042704.1129436,0
+AVY.US,D,20130918,000000,36.7114,36.9721,36.6412,36.895,1184587.7363277,0
+AVY.US,D,20130919,000000,37.0215,37.1489,36.7469,36.7549,834196.49655726,0
+AVY.US,D,20130920,000000,36.8684,37.0867,36.5869,36.6501,1212678.3612246,0
+AVY.US,D,20130923,000000,36.5217,36.7202,36.0811,36.2729,742594.96012851,0
+AVY.US,D,20130924,000000,36.3093,36.6965,36.176,36.332,682769.12715009,0
+AVY.US,D,20130925,000000,36.3805,36.4249,35.9498,36.0901,1004063.4321111,0
+AVY.US,D,20130926,000000,36.1325,36.4584,35.9923,36.4427,662813.0094449,0
+AVY.US,D,20130927,000000,36.1928,36.3093,36.016,36.176,615494.17109563,0
+AVY.US,D,20130930,000000,36.0713,36.3795,35.9102,36.3469,795915.21212207,0
+AVY.US,D,20131001,000000,36.1048,36.1928,35.851,35.931,1110096.5055674,0
+AVY.US,D,20131002,000000,35.8194,35.8984,35.3926,35.6278,929133.83898432,0
+AVY.US,D,20131003,000000,35.5093,35.7246,35.3255,35.5507,866069.38889252,0
+AVY.US,D,20131004,000000,35.5409,35.8747,35.3582,35.7414,632960.83600876,0
+AVY.US,D,20131007,000000,35.3669,35.7246,35.2861,35.4549,840561.35613582,0
+AVY.US,D,20131008,000000,35.3098,35.4924,34.881,35.1053,1319259.1345428,0
+AVY.US,D,20131009,000000,35.126,35.3669,34.8959,35.1053,733318.48353898,0
+AVY.US,D,20131010,000000,35.4786,36.0644,35.4786,36.009,636830.16848996,0
+AVY.US,D,20131011,000000,35.8688,35.9676,35.6673,35.7582,1145212.0645529,0
+AVY.US,D,20131014,000000,35.445,35.851,35.4362,35.8263,839612.75212355,0
+AVY.US,D,20131015,000000,35.7246,35.9498,35.4263,35.5607,621655.54144638,0
+AVY.US,D,20131016,000000,35.8263,35.9399,35.6188,35.9399,580687.38929662,0
+AVY.US,D,20131017,000000,35.931,36.6501,35.6505,36.6224,735989.15310607,0
+AVY.US,D,20131018,000000,36.8616,37.0768,36.6224,37.06,843711.89582224,0
+AVY.US,D,20131021,000000,37.0295,37.1618,36.332,36.5296,845324.62388151,0
+AVY.US,D,20131022,000000,36.6412,36.9464,36.4427,36.6037,808937.51031819,0
+AVY.US,D,20131023,000000,36.4822,36.5069,36.1691,36.3469,692628.73704918,0
+AVY.US,D,20131024,000000,36.3617,36.7469,36.176,36.5711,858563.57230028,0
+AVY.US,D,20131025,000000,39.0059,41.4892,38.599,39.638,3048752.5523662,0
+AVY.US,D,20131028,000000,39.8367,39.9987,39.1788,39.7181,1568556.7234566,0
+AVY.US,D,20131029,000000,39.8762,39.9354,39.1462,39.2628,1034561.5066783,0
+AVY.US,D,20131030,000000,39.3784,39.5018,38.9239,39.2213,952599.89277331,0
+AVY.US,D,20131031,000000,39.2875,39.646,39.1709,39.3556,752035.44296136,0
+AVY.US,D,20131101,000000,39.163,39.4534,39.0613,39.3299,916776.67721942,0
+AVY.US,D,20131104,000000,39.4712,39.5956,39.2785,39.4791,635680.10001832,0
+AVY.US,D,20131105,000000,39.2391,39.2628,38.7234,38.9802,1003531.9303966,0
+AVY.US,D,20131106,000000,39.087,39.4366,38.9239,39.0129,652487.70280553,0
+AVY.US,D,20131107,000000,39.087,39.163,38.2186,38.3333,1039968.6507866,0
+AVY.US,D,20131108,000000,38.3244,39.5887,38.2336,39.4939,1093732.3270677,0
+AVY.US,D,20131111,000000,39.4455,39.7596,39.1284,39.2706,682997.92598336,0
+AVY.US,D,20131112,000000,39.1373,39.5542,39.0286,39.3625,664039.00673289,0
+AVY.US,D,20131113,000000,39.1551,39.7261,38.9318,39.7261,588959.58074188,0
+AVY.US,D,20131114,000000,39.638,39.9591,39.6036,39.8268,704065.64155992,0
+AVY.US,D,20131115,000000,39.7261,40.2248,39.5719,40.0866,676674.57415775,0
+AVY.US,D,20131118,000000,40.3335,40.6061,40.0065,40.0866,814023.72862942,0
+AVY.US,D,20131119,000000,40.1033,40.2841,39.8367,39.8841,411781.20636571,0
+AVY.US,D,20131120,000000,39.9917,40.3108,39.8367,39.9354,473653.0678487,0
+AVY.US,D,20131121,000000,40.0866,40.8392,40.0866,40.7819,752387.75266922,0
+AVY.US,D,20131122,000000,40.7819,41.1158,40.3829,40.9873,735511.30775518,0
+AVY.US,D,20131125,000000,41.021,41.0714,40.6258,40.6496,471388.36435303,0
+AVY.US,D,20131126,000000,40.6733,41.012,40.3986,40.458,984303.71694416,0
+AVY.US,D,20131127,000000,40.6161,41.106,40.4856,40.7494,590948.91573026,0
+AVY.US,D,20131129,000000,40.9656,41.349,40.7336,40.8402,302906.37040946,0
+AVY.US,D,20131202,000000,40.5874,41.349,40.4392,41.2255,1127910.4182673,0
+AVY.US,D,20131203,000000,41.1336,41.1336,40.6881,40.9479,885918.19387061,0
+AVY.US,D,20131204,000000,40.859,41.3341,40.4757,40.9983,1545848.9454469,0
+AVY.US,D,20131205,000000,40.9578,41.0497,40.2229,40.5498,1554550.3878006,0
+AVY.US,D,20131206,000000,40.9242,41.503,40.8857,41.4763,1005710.5812338,0
+AVY.US,D,20131209,000000,41.5415,41.671,41.1612,41.2008,937372.62175039,0
+AVY.US,D,20131210,000000,41.1088,41.4951,40.9331,40.9331,848994.51667175,0
+AVY.US,D,20131211,000000,41.0417,41.2255,40.1153,40.1982,1024790.9865904,0
+AVY.US,D,20131212,000000,40.1735,40.3552,40.0382,40.139,1035998.0798836,0
+AVY.US,D,20131213,000000,40.214,40.7839,40.1814,40.6417,810536.06499841,0
+AVY.US,D,20131216,000000,40.7237,41.1612,40.3395,40.9746,1043338.8778483,0
+AVY.US,D,20131217,000000,41.024,41.0931,40.5667,41.015,1068516.87335,0
+AVY.US,D,20131218,000000,41.015,41.5415,40.6417,41.4526,1092155.032456,0
+AVY.US,D,20131219,000000,41.3746,41.3746,41.0931,41.2008,529085.15332101,0
+AVY.US,D,20131220,000000,41.2739,41.5168,41.1425,41.4102,1162100.6580776,0
+AVY.US,D,20131223,000000,41.6621,41.7155,41.2669,41.4763,786462.58067862,0
+AVY.US,D,20131224,000000,41.5415,41.6788,41.4447,41.671,231168.82472206,0
+AVY.US,D,20131226,000000,41.7638,42.31,41.6443,42.3012,803377.49619293,0
+AVY.US,D,20131227,000000,42.386,42.4957,42.1214,42.1609,814512.71020671,0
+AVY.US,D,20131230,000000,42.1609,42.1609,41.8191,41.9357,585031.52997605,0
+AVY.US,D,20131231,000000,42.1461,42.2093,41.8448,41.9189,559234.96771722,0
+AVY.US,D,20140102,000000,41.8339,41.9189,41.2996,41.4359,773422.05956658,0
+AVY.US,D,20140103,000000,41.5327,41.6344,41.2739,41.3835,921982.35686837,0
+AVY.US,D,20140106,000000,41.583,41.7638,41.2008,41.2837,1169084.0844133,0
+AVY.US,D,20140107,000000,41.349,41.5751,41.2067,41.4447,1449031.605527,0
+AVY.US,D,20140108,000000,41.5514,41.6531,41.1425,41.3084,1400768.2127023,0
+AVY.US,D,20140109,000000,41.6344,42.2942,41.6344,41.6621,1861978.0661276,0
+AVY.US,D,20140110,000000,42.1461,42.714,42.1214,42.4957,1933205.3701691,0
+AVY.US,D,20140113,000000,42.2448,42.6963,41.9189,42.0611,1007157.2782812,0
+AVY.US,D,20140114,000000,42.0868,42.8227,42.0779,42.8227,968899.27868309,0
+AVY.US,D,20140115,000000,42.8316,42.9027,42.5688,42.8128,807027.14129883,0
+AVY.US,D,20140116,000000,42.8612,42.8612,42.2093,42.7871,1247117.6475525,0
+AVY.US,D,20140117,000000,42.8553,42.879,42.5027,42.721,708749.94333659,0
+AVY.US,D,20140121,000000,43.0875,43.1219,42.4601,42.8553,772049.26656698,0
+AVY.US,D,20140122,000000,43.0134,43.5704,42.9264,43.5477,1219927.0322254,0
+AVY.US,D,20140123,000000,43.1822,43.2286,42.3466,42.796,1183305.0455235,0
+AVY.US,D,20140124,000000,42.4444,42.5885,41.015,41.0328,1245000.7521526,0
+AVY.US,D,20140127,000000,41.0664,41.102,40.3976,40.8491,1433015.6871983,0
+AVY.US,D,20140128,000000,40.8491,41.2165,40.7651,41.1514,786263.14098767,0
+AVY.US,D,20140129,000000,40.7404,41.5573,40.6338,40.8689,1092402.0542052,0
+AVY.US,D,20140130,000000,41.349,41.6344,40.6881,41.5238,1052907.9334768,0
+AVY.US,D,20140131,000000,40.3899,41.349,40.0026,41.1514,1619647.705402,0
+AVY.US,D,20140203,000000,41.2739,41.6788,39.8712,39.9325,1524867.2825289,0
+AVY.US,D,20140204,000000,40.1814,40.3395,39.5976,39.7368,1294153.0183207,0
+AVY.US,D,20140205,000000,39.4376,39.5562,38.6277,39.247,1656859.912103,0
+AVY.US,D,20140206,000000,39.1966,39.7823,39.1205,39.7368,940845.09961813,0
+AVY.US,D,20140207,000000,39.9641,40.139,39.5225,39.9957,1177514.2077965,0
+AVY.US,D,20140210,000000,40.0757,41.0497,39.9413,40.9746,1515959.3137947,0
+AVY.US,D,20140211,000000,41.0754,41.342,39.9483,41.1267,1109555.892395,0
+AVY.US,D,20140212,000000,41.1691,41.5168,41.015,41.1425,1374493.8050926,0
+AVY.US,D,20140213,000000,40.8945,41.342,40.7157,41.2996,896408.51913751,0
+AVY.US,D,20140214,000000,41.2669,41.5168,41.0841,41.2591,728594.69877781,0
+AVY.US,D,20140218,000000,41.2739,41.4526,41.0841,41.3588,533880.81736167,0
+AVY.US,D,20140219,000000,41.3341,41.8043,41.0497,41.1267,770975.12691168,0
+AVY.US,D,20140220,000000,41.2067,41.342,40.8491,41.1761,752089.09932491,0
+AVY.US,D,20140221,000000,41.2591,41.2591,40.8086,40.8323,710257.3834372,0
+AVY.US,D,20140224,000000,40.9005,41.0664,40.6258,40.7504,980585.22971146,0
+AVY.US,D,20140225,000000,40.7563,40.9825,40.4471,40.7908,805687.75697842,0
+AVY.US,D,20140226,000000,40.9983,41.5573,40.9983,41.349,846731.83794452,0
+AVY.US,D,20140227,000000,41.2432,41.4102,40.8491,41.015,961629.34761364,0
+AVY.US,D,20140228,000000,41.0328,41.8102,40.8857,41.6107,1168429.0718243,0
+AVY.US,D,20140303,000000,41.2048,41.7262,41.1583,41.503,888855.12048702,0
+AVY.US,D,20140304,000000,42.9887,43.766,42.6586,43.5082,1806455.8784598,0
+AVY.US,D,20140305,000000,43.1822,43.3147,42.5085,42.8938,1676754.2743709,0
+AVY.US,D,20140306,000000,43.0371,43.1822,42.7506,42.9195,851567.99735391,0
+AVY.US,D,20140307,000000,43.1655,43.5259,43.0568,43.3147,996392.59689129,0
+AVY.US,D,20140310,000000,43.2643,43.29,42.5501,43.0211,1023110.4287885,0
+AVY.US,D,20140311,000000,43.1822,43.2454,42.4641,42.4918,1018257.0588474,0
+AVY.US,D,20140312,000000,42.2902,42.7357,42.229,42.5668,1260289.7786128,0
+AVY.US,D,20140313,000000,42.8207,42.9797,42.2053,42.2389,942749.39433218,0
+AVY.US,D,20140314,000000,42.1491,42.8029,42.1491,42.4097,929831.37171052,0
+AVY.US,D,20140317,000000,42.5501,42.8296,42.3149,42.4097,1008125.1175936,0
+AVY.US,D,20140318,000000,42.4918,42.9353,42.4918,42.794,529319.01407536,0
+AVY.US,D,20140319,000000,42.7278,43.0805,42.2478,42.4641,1075001.1942663,0
+AVY.US,D,20140320,000000,42.5421,42.7595,42.1728,42.7357,504184.55109511,0
+AVY.US,D,20140321,000000,43.0875,43.3057,42.8207,42.9718,941126.54243073,0
+AVY.US,D,20140324,000000,43.0628,43.3679,42.229,42.4828,864009.18700889,0
+AVY.US,D,20140325,000000,42.8474,42.8938,42.1411,42.401,686004.70711082,0
+AVY.US,D,20140326,000000,42.6419,42.7595,41.6176,41.6176,679687.4295905,0
+AVY.US,D,20140327,000000,41.6107,41.7065,41.1158,41.6245,1030319.6168049,0
+AVY.US,D,20140328,000000,41.6788,42.3583,41.6531,41.9881,683340.11184905,0
+AVY.US,D,20140331,000000,42.3149,42.6499,42.1491,42.5668,865789.97084835,0
+AVY.US,D,20140401,000000,42.7852,42.9718,42.474,42.9353,634440.94173548,0
+AVY.US,D,20140402,000000,42.9887,43.4598,42.9264,43.3906,637043.78155997,0
+AVY.US,D,20140403,000000,43.3748,43.5171,43.1902,43.4598,775716.12220457,0
+AVY.US,D,20140404,000000,43.6455,43.8855,42.6943,42.954,619630.77301039,0
+AVY.US,D,20140407,000000,42.8474,42.9887,42.2053,42.4177,926277.90310534,0
+AVY.US,D,20140408,000000,42.4918,42.8543,42.2557,42.5579,958479.82031144,0
+AVY.US,D,20140409,000000,42.7595,43.0705,42.3426,43.0134,884215.36361593,0
+AVY.US,D,20140410,000000,42.963,43.0568,41.2896,41.3064,1830466.5949582,0
+AVY.US,D,20140411,000000,41.0714,41.4279,40.7365,40.8541,932700.46858433,0
+AVY.US,D,20140414,000000,41.2412,41.5672,40.9796,41.2986,657123.41013974,0
+AVY.US,D,20140415,000000,41.4941,41.6858,40.692,41.6245,799526.38662768,0
+AVY.US,D,20140416,000000,41.9634,42.4997,41.8359,42.2053,833933.27666058,0
+AVY.US,D,20140417,000000,42.072,42.7595,42.0048,42.5758,620989.39263093,0
+AVY.US,D,20140421,000000,42.6419,42.9353,42.4828,42.8296,792155.21713642,0
+AVY.US,D,20140422,000000,42.8869,43.6168,42.8296,43.4855,1083759.3301362,0
+AVY.US,D,20140423,000000,41.1158,41.8783,40.5814,41.5514,2702857.3109079,0
+AVY.US,D,20140424,000000,41.6107,41.8606,40.6762,41.1741,1425884.4527667,0
+AVY.US,D,20140425,000000,41.1158,41.1741,40.6625,40.8442,756370.47218282,0
+AVY.US,D,20140428,000000,41.1741,41.6245,40.3986,40.8125,1058930.6071897,0
+AVY.US,D,20140429,000000,40.9212,41.0901,40.5093,40.7365,895168.34847046,0
+AVY.US,D,20140430,000000,40.7365,40.9133,40.4076,40.8817,965637.3767327,0
+AVY.US,D,20140501,000000,40.8728,41.0043,40.4866,40.7276,834059.82468782,0
+AVY.US,D,20140502,000000,40.7099,41.1405,40.5627,40.6535,617477.43177869,0
+AVY.US,D,20140505,000000,40.5904,41.011,40.5182,40.701,758012.55938441,0
+AVY.US,D,20140506,000000,40.619,40.7533,40.2229,40.2417,928006.04296546,0
+AVY.US,D,20140507,000000,40.3749,41.0714,40.3395,41.0467,1101961.9983758,0
+AVY.US,D,20140508,000000,41.0467,41.348,40.6842,40.9212,1002630.9084426,0
+AVY.US,D,20140509,000000,40.8639,40.9706,40.5627,40.8442,617955.27712959,0
+AVY.US,D,20140512,000000,41.02,41.341,40.9953,41.1316,870816.45849071,0
+AVY.US,D,20140513,000000,41.1741,41.2482,39.7606,40.6762,1127120.7585772,0
+AVY.US,D,20140514,000000,40.7099,40.7444,40.3178,40.4233,617998.80965096,0
+AVY.US,D,20140515,000000,40.3749,40.3829,39.637,39.8465,800539.78322989,0
+AVY.US,D,20140516,000000,39.8871,39.8871,39.3407,39.6203,1757343.0952763,0
+AVY.US,D,20140519,000000,39.5946,39.9473,39.5176,39.7418,1492888.0898507,0
+AVY.US,D,20140520,000000,39.7507,39.8614,39.1907,39.1996,1237179.0716844,0
+AVY.US,D,20140521,000000,39.318,39.9315,39.2252,39.4909,1627912.8101578,0
+AVY.US,D,20140522,000000,39.4909,40.8274,39.3833,40.5261,2299316.9120766,0
+AVY.US,D,20140523,000000,40.6368,40.778,40.3325,40.4945,1055511.7856856,0
+AVY.US,D,20140527,000000,40.6535,41.0803,40.5439,40.8363,862457.2020027,0
+AVY.US,D,20140528,000000,40.8817,41.0634,40.5745,41.011,1019943.6909546,0
+AVY.US,D,20140529,000000,41.0803,41.348,40.9282,41.341,821238.99095109,0
+AVY.US,D,20140530,000000,42.0542,42.7595,41.9791,42.5945,2598171.7208457,0
+AVY.US,D,20140602,000000,42.7288,42.7288,41.9998,42.2458,1087120.4457399,0
+AVY.US,D,20140603,000000,42.2359,42.2359,41.7292,41.8142,1113744.1259049,0
+AVY.US,D,20140604,000000,41.7579,41.9998,41.6264,41.8734,738732.71433684,0
+AVY.US,D,20140605,000000,41.9504,42.1461,41.503,41.9741,777074.74182512,0
+AVY.US,D,20140606,000000,42.0858,42.3229,41.9741,42.0937,540925.99913471,0
+AVY.US,D,20140609,000000,42.0176,42.5945,41.9841,42.3653,862266.87376971,0
+AVY.US,D,20140610,000000,42.3406,42.5174,42.1698,42.4493,810599.84520415,0
+AVY.US,D,20140611,000000,42.227,42.2458,41.823,42.0355,739309.77334111,0
+AVY.US,D,20140612,000000,41.9247,42.1609,41.7678,41.8556,700307.6713427,0
+AVY.US,D,20140613,000000,41.8813,42.2103,41.7678,42.0769,729853.09236078,0
+AVY.US,D,20140616,000000,42.0769,42.7772,42.0769,42.473,993784.69514572,0
+AVY.US,D,20140617,000000,42.4493,42.9916,42.2784,42.8128,749089.40488697,0
+AVY.US,D,20140618,000000,42.7684,43.0598,42.4997,43.0321,543238.28468863,0
+AVY.US,D,20140619,000000,43.0745,43.3471,42.8563,43.1358,746899.61782344,0
+AVY.US,D,20140620,000000,43.2503,43.4884,43.1605,43.4736,769707.62187073,0
+AVY.US,D,20140623,000000,43.4114,43.5961,42.8049,43.0745,810744.61614732,0
+AVY.US,D,20140624,000000,43.041,43.5635,42.8621,43.117,856985.26530441,0
+AVY.US,D,20140625,000000,43.0153,43.1446,42.5856,42.9984,894467.7785916,0
+AVY.US,D,20140626,000000,43.0598,43.4973,42.7447,43.4884,1005534.4263798,0
+AVY.US,D,20140627,000000,43.3946,43.6622,43.1852,43.5486,768945.29655459,0
+AVY.US,D,20140630,000000,43.5773,43.6148,43.0745,43.3561,736412.32970919,0
+AVY.US,D,20140701,000000,43.4973,43.7186,43.1693,43.4657,552392.26278777,0
+AVY.US,D,20140702,000000,43.3194,43.4657,42.9984,43.1446,509378.08213344,0
+AVY.US,D,20140703,000000,43.4114,43.8371,43.2691,43.5546,539300.11008061,0
+AVY.US,D,20140707,000000,43.4657,43.5546,42.9659,43.0321,522305.21621307,0
+AVY.US,D,20140708,000000,42.8493,43.2266,42.7367,43.2089,751159.73061278,0
+AVY.US,D,20140709,000000,43.4114,43.5408,42.88,43.0508,726994.11932915,0
+AVY.US,D,20140710,000000,42.721,43.0992,42.4631,43.0153,901063.46177186,0
+AVY.US,D,20140711,000000,42.9135,43.0745,42.6152,42.714,673298.27279071,0
+AVY.US,D,20140714,000000,42.9738,43.2169,42.9135,43.1269,492961.25965437,0
+AVY.US,D,20140715,000000,43.1269,43.6622,42.9659,43.0508,513456.97814776,0
+AVY.US,D,20140716,000000,43.2603,43.3708,42.8958,43.1783,527096.83071685,0
+AVY.US,D,20140717,000000,42.9284,43.2503,42.7772,42.8711,1022439.218052,0
+AVY.US,D,20140718,000000,43.0508,43.2169,42.8711,43.1269,518250.61741997,0
+AVY.US,D,20140721,000000,42.8227,42.8711,42.6242,42.8316,426180.3470983,0
+AVY.US,D,20140722,000000,43.0904,43.2939,42.714,42.7367,657584.04495893,0
+AVY.US,D,20140723,000000,42.7447,43.0904,42.714,42.8049,821507.27276887,0
+AVY.US,D,20140724,000000,42.8316,43.2939,42.8316,43.0598,1436274.551996,0
+AVY.US,D,20140725,000000,43.1605,43.279,41.4349,41.6541,1902955.3297354,0
+AVY.US,D,20140728,000000,41.4684,41.6264,40.9015,41.4092,1396638.6974772,0
+AVY.US,D,20140729,000000,41.1385,41.2215,40.5774,40.6308,1293788.5600021,0
+AVY.US,D,20140730,000000,40.6872,40.7563,40.1004,40.4807,940565.68157396,0
+AVY.US,D,20140731,000000,40.2427,40.2427,39.8435,39.9374,1285622.6688998,0
+AVY.US,D,20140801,000000,39.8851,40.13,39.6984,40.0184,924421.19044953,0
+AVY.US,D,20140804,000000,40.1567,40.4412,39.9216,40.3759,881117.46790885,0
+AVY.US,D,20140805,000000,40.139,40.3405,39.7576,40.0639,593845.34697795,0
+AVY.US,D,20140806,000000,39.8949,40.2931,39.8949,39.9374,604350.85800812,0
+AVY.US,D,20140807,000000,40.1004,40.1735,39.565,39.8772,838386.75483556,0
+AVY.US,D,20140808,000000,39.8357,40.2742,39.656,40.2427,766934.70149764,0
+AVY.US,D,20140811,000000,40.4896,40.5774,40.2664,40.4006,363416.57511925,0
+AVY.US,D,20140812,000000,40.3028,40.5212,40.1646,40.4609,463095.9252234,0
+AVY.US,D,20140813,000000,40.6713,40.7563,40.4708,40.5854,498163.90215066,0
+AVY.US,D,20140814,000000,40.5774,40.8501,40.5774,40.6476,652184.99992435,0
+AVY.US,D,20140815,000000,40.8333,40.9104,40.2505,40.5053,841854.1707822,0
+AVY.US,D,20140818,000000,40.7227,40.9499,40.6398,40.9242,796731.19380178,0
+AVY.US,D,20140819,000000,40.86,41.585,40.8501,41.5327,1215326.7583388,0
+AVY.US,D,20140820,000000,41.3321,41.4684,41.0604,41.2709,556061.14319381,0
+AVY.US,D,20140821,000000,41.2304,41.2304,40.8412,41.0517,509358.8468333,0
+AVY.US,D,20140822,000000,40.9676,40.9676,40.6031,40.6031,564800.04376357,0
+AVY.US,D,20140825,000000,40.8333,41.01,40.6872,40.7494,711806.33129073,0
+AVY.US,D,20140826,000000,40.7641,40.8501,40.5854,40.6229,492429.75793993,0
+AVY.US,D,20140827,000000,40.7394,40.8501,40.4333,40.5212,760222.5941323,0
+AVY.US,D,20140828,000000,40.4006,40.7394,40.3335,40.695,404249.06778379,0
+AVY.US,D,20140829,000000,40.7651,41.1,40.5647,41.011,980048.66607592,0
+AVY.US,D,20140902,000000,40.9607,41.2679,40.9025,41.03,1031523.34164,0
+AVY.US,D,20140903,000000,41.1326,41.424,40.9953,41.2759,971123.48681004,0
+AVY.US,D,20140904,000000,41.2936,41.6245,41.2936,41.4753,806507.78819499,0
+AVY.US,D,20140905,000000,41.4141,41.671,41.2847,41.6531,721601.14859988,0
+AVY.US,D,20140908,000000,41.5494,41.8893,41.4487,41.5494,438056.62635964,0
+AVY.US,D,20140909,000000,41.4586,41.5929,41.2353,41.3183,525515.48656834,0
+AVY.US,D,20140910,000000,41.2353,41.2936,41.011,41.1681,555511.41856342,0
+AVY.US,D,20140911,000000,41.1326,41.6008,40.9192,41.509,610732.92811838,0
+AVY.US,D,20140912,000000,41.5297,41.6344,40.9786,41.1257,652298.38695676,0
+AVY.US,D,20140915,000000,41.0377,41.345,40.8422,41.2679,637294.85284603,0
+AVY.US,D,20140916,000000,41.3528,41.4408,41.0634,41.0724,911585.17094952,0
+AVY.US,D,20140917,000000,40.9192,41.3104,40.3819,40.6476,1086783.3217953,0
+AVY.US,D,20140918,000000,40.6872,40.8797,40.5696,40.8264,1040320.9604945,0
+AVY.US,D,20140919,000000,40.8185,41.1079,40.3235,40.7227,1361409.7514592,0
+AVY.US,D,20140922,000000,40.6802,40.8886,40.3552,40.6645,1292828.8197635,0
+AVY.US,D,20140923,000000,40.2624,40.3899,39.6657,39.8702,2356160.2611488,0
+AVY.US,D,20140924,000000,39.812,40.0688,39.565,40.0135,1330428.76962,0
+AVY.US,D,20140925,000000,39.8376,39.9967,39.2993,39.3517,1288124.2703025,0
+AVY.US,D,20140926,000000,39.4801,39.6263,39.2489,39.5472,1068930.9384952,0
+AVY.US,D,20140929,000000,38.3204,38.9762,38.0488,38.7293,2172428.7237296,0
+AVY.US,D,20140930,000000,38.6267,38.8657,37.8769,38.0488,2163380.0335891,0
+AVY.US,D,20141001,000000,37.9273,38.3471,37.2635,37.4581,2756554.1698306,0
+AVY.US,D,20141002,000000,37.3238,37.5805,36.8616,37.2922,1090322.6170214,0
+AVY.US,D,20141003,000000,37.4858,37.7673,37.3583,37.4255,1120045.2052776,0
+AVY.US,D,20141006,000000,37.6062,37.869,37.2537,37.5558,1095881.6187624,0
+AVY.US,D,20141007,000000,37.5371,37.5371,36.5967,36.5967,978034.02148209,0
+AVY.US,D,20141008,000000,36.7172,37.1529,36.3291,37.1302,1211859.3423922,0
+AVY.US,D,20141009,000000,37.0343,37.0512,36.336,36.336,1523943.988122,0
+AVY.US,D,20141010,000000,36.3024,36.573,35.7552,35.7552,1115682.8416823,0
+AVY.US,D,20141013,000000,35.7651,36.1217,35.1566,35.1754,1189620.2982753,0
+AVY.US,D,20141014,000000,35.4766,36.0437,35.2386,35.6535,1464203.1954179,0
+AVY.US,D,20141015,000000,35.1922,35.8421,34.5808,35.6031,2091768.0235447,0
+AVY.US,D,20141016,000000,35.2287,36.3193,35.1398,36.2649,1287406.4898919,0
+AVY.US,D,20141017,000000,36.4891,36.9899,36.4111,36.7529,1333647.1390489,0
+AVY.US,D,20141020,000000,36.4812,37.0343,36.3577,37.0077,1337023.440416,0
+AVY.US,D,20141021,000000,37.1114,38.0665,37.1015,38.0488,1046687.8448415,0
+AVY.US,D,20141022,000000,38.1229,38.3105,37.5282,37.5471,1428575.3700181,0
+AVY.US,D,20141023,000000,37.8769,37.9213,37.4758,37.6449,1543005.1581785,0
+AVY.US,D,20141024,000000,39.2668,39.9798,38.753,39.5126,2775595.0922027,0
+AVY.US,D,20141027,000000,38.9952,39.077,38.3372,38.5575,1513238.0250167,0
+AVY.US,D,20141028,000000,38.6345,39.1986,38.438,39.1897,854556.55556543,0
+AVY.US,D,20141029,000000,39.2746,39.2746,38.4212,38.6879,1501150.1574538,0
+AVY.US,D,20141030,000000,38.6345,39.5729,38.5506,39.2074,849618.14535003,0
+AVY.US,D,20141031,000000,39.565,39.9403,39.3329,39.9236,1001834.162063,0
+AVY.US,D,20141103,000000,39.9888,40.1428,39.5315,39.6747,1033894.3454786,0
+AVY.US,D,20141104,000000,39.5916,39.971,39.4712,39.7181,614418.0066719,0
+AVY.US,D,20141105,000000,39.8702,40.0402,39.565,39.9888,845626.31437847,0
+AVY.US,D,20141106,000000,40.0045,40.5044,39.9236,40.3642,750857.0277316,0
+AVY.US,D,20141107,000000,40.4155,40.8185,40.21,40.6802,697008.31117625,0
+AVY.US,D,20141110,000000,40.6476,41.03,40.6308,40.9351,522204.99017548,0
+AVY.US,D,20141111,000000,40.9025,41.2067,40.6802,40.8699,559545.76967215,0
+AVY.US,D,20141112,000000,40.7651,41.0911,40.7147,40.9853,426236.02823029,0
+AVY.US,D,20141113,000000,41.1,41.345,40.8422,40.9786,708619.34577248,0
+AVY.US,D,20141114,000000,40.9025,41.011,40.4076,40.5103,897155.65869039,0
+AVY.US,D,20141117,000000,40.5449,40.8333,40.4155,40.7147,628385.87172763,0
+AVY.US,D,20141118,000000,40.8511,41.2255,40.6713,40.8797,659942.90018687,0
+AVY.US,D,20141119,000000,40.8086,40.9519,40.5696,40.8511,656502.81861411,0
+AVY.US,D,20141120,000000,40.528,40.8511,40.3986,40.7908,601430.12953919,0
+AVY.US,D,20141121,000000,41.2936,41.5149,40.9607,41.1326,834087.15906172,0
+AVY.US,D,20141124,000000,41.1761,42.0957,41.1761,41.8813,1229024.3168084,0
+AVY.US,D,20141125,000000,41.8556,42.0433,41.5494,41.7983,1277936.6479168,0
+AVY.US,D,20141126,000000,41.8142,41.9337,41.4586,41.916,526837.66035705,0
+AVY.US,D,20141128,000000,41.906,42.2824,41.7895,42.1895,578906.60545715,0
+AVY.US,D,20141201,000000,42.0176,42.1895,41.6838,42.1628,996970.66827977,0
+AVY.US,D,20141202,000000,42.1391,42.9086,42.1391,42.8424,1348703.3171391,0
+AVY.US,D,20141203,000000,42.8256,43.7008,42.5322,43.202,1986869.8327968,0
+AVY.US,D,20141204,000000,42.961,43.3027,42.2567,42.5846,1299437.6639386,0
+AVY.US,D,20141205,000000,42.5748,42.9175,42.4543,42.7713,1255223.807986,0
+AVY.US,D,20141208,000000,42.6784,42.9887,42.2834,42.396,731374.70584044,0
+AVY.US,D,20141209,000000,42.0512,42.7466,41.9654,42.6883,1137158.5480987,0
+AVY.US,D,20141210,000000,42.6162,43.0578,42.5935,42.7535,1265244.3869758,0
+AVY.US,D,20141211,000000,42.8424,43.6415,42.8424,43.0982,1174208.7733248,0
+AVY.US,D,20141212,000000,43.3314,43.6415,43.0034,43.0221,1357462.4653932,0
+AVY.US,D,20141215,000000,43.2177,43.5102,43.0034,43.3581,1120029.0071302,0
+AVY.US,D,20141216,000000,43.279,43.8213,42.9956,43.0221,1448379.6300906,0
+AVY.US,D,20141217,000000,43.0134,43.288,42.6429,43.0885,1483504.3005341,0
+AVY.US,D,20141218,000000,43.5448,43.847,43.1683,43.8381,1641830.0560027,0
+AVY.US,D,20141219,000000,44.0514,44.661,43.9211,44.6036,1418729.933498,0
+AVY.US,D,20141222,000000,44.644,45.0294,44.2332,44.4881,668337.59012252,0
+AVY.US,D,20141223,000000,44.644,44.9859,44.5305,44.8239,595780.01321855,0
+AVY.US,D,20141224,000000,44.7982,45.0115,44.6164,44.7548,276515.53861466,0
+AVY.US,D,20141226,000000,44.815,45.3375,44.8061,45.1577,309410.9390101,0
+AVY.US,D,20141229,000000,45.0639,45.3998,44.8742,45.2012,462758.80127881,0
+AVY.US,D,20141230,000000,45.0037,45.2614,45.0037,45.1746,578897.49399919,0
+AVY.US,D,20141231,000000,45.2012,45.4176,44.4959,44.5216,456335.22341561,0
+AVY.US,D,20150102,000000,44.738,44.9266,44.0514,44.4465,441324.60261534,0
+AVY.US,D,20150105,000000,44.1206,44.2411,43.5931,43.8974,934257.51551161,0
+AVY.US,D,20150106,000000,44.4308,44.7805,44.0002,44.332,1768625.1050018,0
+AVY.US,D,20150107,000000,44.7191,44.8239,44.4959,44.7735,947399.27504545,0
+AVY.US,D,20150108,000000,45.1924,46.352,45.1489,46.1021,1459655.5655106,0
+AVY.US,D,20150109,000000,46.2215,46.2749,45.3652,45.5005,1341533.6121072,0
+AVY.US,D,20150112,000000,45.5282,45.8532,45.1489,45.8175,755364.16227013,0
+AVY.US,D,20150113,000000,46.1643,46.6098,45.4739,45.7929,1057143.749045,0
+AVY.US,D,20150114,000000,45.7337,46.0023,45.2368,45.941,962513.15903595,0
+AVY.US,D,20150115,000000,46.1969,46.2651,44.9178,44.9612,1331875.4666676,0
+AVY.US,D,20150116,000000,44.9444,45.3039,44.7805,45.2447,901675.95422375,0
+AVY.US,D,20150120,000000,45.9025,46.2986,45.6743,46.0023,1778809.6902348,0
+AVY.US,D,20150121,000000,45.8265,45.8946,45.2101,45.5697,1292491.695819,0
+AVY.US,D,20150122,000000,45.8532,46.2898,45.5094,46.2472,1266536.1892379,0
+AVY.US,D,20150123,000000,46.1475,46.2404,45.0836,45.1223,1356708.2391508,0
+AVY.US,D,20150126,000000,45.0551,45.4837,44.6757,45.4669,1218074.3691065,0
+AVY.US,D,20150127,000000,44.9691,45.2871,44.661,44.9533,689193.71739751,0
+AVY.US,D,20150128,000000,45.131,45.3286,44.4308,44.5394,980199.51132439,0
+AVY.US,D,20150129,000000,44.5937,45.3198,44.4722,45.2773,1066882.8852221,0
+AVY.US,D,20150130,000000,44.9266,45.3128,44.6757,44.8595,1103948.2962115,0
+AVY.US,D,20150202,000000,44.7548,45.5094,43.4519,43.9378,2080939.5619491,0
+AVY.US,D,20150203,000000,43.7413,44.6164,43.7176,44.4822,1069448.2668305,0
+AVY.US,D,20150204,000000,44.1038,44.6697,44.0336,44.1957,1269826.4379464,0
+AVY.US,D,20150205,000000,44.5138,45.1223,44.332,44.9178,1060546.3724017,0
+AVY.US,D,20150206,000000,45.1005,45.2871,44.7893,44.9691,839709.94100848,0
+AVY.US,D,20150209,000000,44.815,45.0916,44.5216,44.6096,746804.45370696,0
+AVY.US,D,20150210,000000,44.7982,45.8363,44.7291,45.7603,1199190.3662881,0
+AVY.US,D,20150211,000000,45.7929,45.8532,45.2101,45.6477,703787.23589996,0
+AVY.US,D,20150212,000000,46.0644,46.189,45.9312,46.0397,639351.00519278,0
+AVY.US,D,20150213,000000,45.9667,46.1969,45.7682,46.1643,366399.05902547,0
+AVY.US,D,20150217,000000,46.0843,46.4734,45.9124,46.3342,618271.1410056,0
+AVY.US,D,20150218,000000,46.2562,46.4734,45.8779,46.4122,570193.01449284,0
+AVY.US,D,20150219,000000,46.2651,46.5387,46.024,46.1722,473668.25361197,0
+AVY.US,D,20150220,000000,46.1801,46.4971,45.7425,46.4122,473854.53230809,0
+AVY.US,D,20150223,000000,46.4201,46.8755,46.0744,46.7629,570694.14468076,0
+AVY.US,D,20150224,000000,46.7549,46.917,46.4734,46.8913,635230.60142553,0
+AVY.US,D,20150225,000000,46.8399,46.9782,46.6187,46.7125,559955.78528044,0
+AVY.US,D,20150226,000000,46.6779,46.8479,46.2819,46.5999,603660.41197144,0
+AVY.US,D,20150227,000000,46.5297,46.6364,45.8946,45.9589,837060.53150998,0
+AVY.US,D,20150302,000000,46.1662,46.6731,45.9756,46.5871,713900.95423777,0
+AVY.US,D,20150303,000000,46.4241,46.5258,45.8946,46.0103,932921.16834385,0
+AVY.US,D,20150304,000000,45.786,46.0407,45.5934,45.9846,634488.52379374,0
+AVY.US,D,20150305,000000,45.9846,46.1298,45.5934,45.786,723043.79611052,0
+AVY.US,D,20150306,000000,45.5667,45.6101,44.9197,45.135,600223.36755134,0
+AVY.US,D,20150309,000000,45.1775,45.5064,45.0669,45.2734,596403.64189684,0
+AVY.US,D,20150310,000000,44.7735,44.8931,44.5385,44.6164,598487.12861747,0
+AVY.US,D,20150311,000000,44.7735,44.8437,44.5937,44.652,504953.96310078,0
+AVY.US,D,20150312,000000,44.6954,45.2734,44.6954,45.2041,478674.49356997,0
+AVY.US,D,20150313,000000,45.1696,45.3335,44.5651,44.9286,927598.05212562,0
+AVY.US,D,20150316,000000,45.0669,45.6191,44.8071,45.5153,549061.51871056,0
+AVY.US,D,20150317,000000,45.2565,45.6023,44.8842,45.1173,545004.89514904,0
+AVY.US,D,20150318,000000,45.0234,45.7484,44.6954,45.6368,817855.60289454,0
+AVY.US,D,20150319,000000,45.4887,45.8354,45.3425,45.786,1039192.1520913,0
+AVY.US,D,20150320,000000,45.9213,46.2492,45.4887,46.2088,1565558.0414028,0
+AVY.US,D,20150323,000000,46.2088,46.4686,46.0023,46.0407,554498.0219612,0
+AVY.US,D,20150324,000000,45.9312,46.2235,45.7584,45.7584,446724.66003415,0
+AVY.US,D,20150325,000000,45.8078,46.0853,45.2734,45.2734,947045.95295337,0
+AVY.US,D,20150326,000000,45.0866,45.224,44.8842,45.0501,595939.96992498,0
+AVY.US,D,20150327,000000,45.0412,45.3148,44.981,45.2338,451354.29306305,0
+AVY.US,D,20150330,000000,45.5341,46.4241,45.3702,46.354,460616.59627353,0
+AVY.US,D,20150331,000000,46.0941,46.1662,45.5766,45.707,628368.66119593,0
+AVY.US,D,20150401,000000,45.5844,45.7672,45.1528,45.7672,709274.35836152,0
+AVY.US,D,20150402,000000,45.7317,45.9589,45.4393,45.786,419405.47191145,0
+AVY.US,D,20150406,000000,45.5587,46.2147,45.464,46.1298,544657.64736226,0
+AVY.US,D,20150407,000000,46.0487,46.2838,45.8689,46.0487,717100.08836666,0
+AVY.US,D,20150408,000000,46.1396,46.5584,45.9667,46.5258,513058.09876586,0
+AVY.US,D,20150409,000000,46.5258,46.6731,46.2147,46.4053,958151.80782481,0
+AVY.US,D,20150410,000000,46.4142,46.7589,46.2423,46.6808,514560.47694538,0
+AVY.US,D,20150413,000000,46.6325,46.9574,46.4686,46.5871,584598.22953075,0
+AVY.US,D,20150414,000000,46.3371,46.6147,45.6289,45.8432,703484.53301878,0
+AVY.US,D,20150415,000000,45.7919,46.0103,45.3335,45.3335,733174.72498003,0
+AVY.US,D,20150416,000000,45.2141,45.4136,44.7735,44.8249,612504.60049989,0
+AVY.US,D,20150417,000000,44.5849,44.5937,44.004,44.1167,1045212.8010358,0
+AVY.US,D,20150420,000000,44.3646,44.5562,44.2303,44.4288,911524.42789645,0
+AVY.US,D,20150421,000000,44.5651,44.6757,44.1502,44.4881,1116328.7428134,0
+AVY.US,D,20150422,000000,44.5295,44.7468,44.3369,44.7301,875544.29278876,0
+AVY.US,D,20150423,000000,44.7034,44.8437,44.4949,44.4949,671534.69948296,0
+AVY.US,D,20150424,000000,44.6164,44.8605,44.575,44.8437,674922.13707638,0
+AVY.US,D,20150427,000000,44.9632,45.1874,44.8071,44.8842,873656.1962222,0
+AVY.US,D,20150428,000000,44.8605,45.0145,44.4368,44.7814,772713.39061397,0
+AVY.US,D,20150429,000000,47.5106,48.3571,47.0879,47.1738,3019409.6081917,0
+AVY.US,D,20150430,000000,47.0879,49.099,47.0879,48.0253,1979871.2206978,0
+AVY.US,D,20150501,000000,47.96,48.5566,47.9087,48.5171,1277892.1030111,0
+AVY.US,D,20150504,000000,48.6337,49.1642,48.4253,48.9281,738441.14768207,0
+AVY.US,D,20150505,000000,49.6186,49.7054,48.7383,49.1266,1459059.2712062,0
+AVY.US,D,20150506,000000,49.3103,49.9208,49.173,49.8615,1456927.1900431,0
+AVY.US,D,20150507,000000,49.8002,50.1046,49.6007,49.8437,878916.54461892,0
+AVY.US,D,20150508,000000,50.1984,50.5263,50.0522,50.2754,789610.08321238,0
+AVY.US,D,20150511,000000,50.2754,50.949,50.2497,50.3722,1335774.158291,0
+AVY.US,D,20150512,000000,50.3001,50.4897,50.0956,50.3278,1071317.128097,0
+AVY.US,D,20150513,000000,50.8365,51.7442,50.5352,51.6829,2663869.3822886,0
+AVY.US,D,20150514,000000,51.7966,52.3666,51.6414,52.2716,1494136.3595915,0
+AVY.US,D,20150515,000000,52.166,52.3329,51.7076,52.2805,1306201.402899,0
+AVY.US,D,20150518,000000,52.1748,52.2539,51.8736,52.0089,1239735.3418347,0
+AVY.US,D,20150519,000000,52.0899,52.7103,51.8558,52.6934,890157.04659136,0
+AVY.US,D,20150520,000000,52.6934,52.8761,52.417,52.7191,843719.99489597,0
+AVY.US,D,20150521,000000,52.6856,53.6703,52.5225,53.5261,1686065.172024,0
+AVY.US,D,20150522,000000,53.4442,54.2314,53.1537,54.0606,1424446.8671772,0
+AVY.US,D,20150526,000000,53.9064,53.9242,53.3414,53.6269,988572.94119146,0
+AVY.US,D,20150527,000000,53.5913,54.7845,53.5913,54.5771,1255088.1485007,0
+AVY.US,D,20150528,000000,54.5939,54.7214,54.1632,54.258,1022493.8867997,0
+AVY.US,D,20150529,000000,54.104,54.2837,53.3513,53.4817,1073110.060547,0
+AVY.US,D,20150601,000000,53.8561,53.9815,53.1062,53.773,1240302.2769969,0
+AVY.US,D,20150602,000000,53.5429,53.5854,52.6964,52.8109,1160724.8279252,0
+AVY.US,D,20150603,000000,52.7932,53.1359,52.6964,53.1359,1099491.7808839,0
+AVY.US,D,20150604,000000,52.6638,52.8288,51.8627,52.6292,567985.00451339,0
+AVY.US,D,20150605,000000,52.6292,53.1062,52.2924,52.8366,838511.27809437,0
+AVY.US,D,20150608,000000,52.8534,52.9858,52.6726,52.7428,759806.50421871,0
+AVY.US,D,20150609,000000,52.8456,53.3344,52.6638,53.211,797090.59019917,0
+AVY.US,D,20150610,000000,53.3247,54.1326,53.3069,53.9262,1199859.5522562,0
+AVY.US,D,20150611,000000,53.8373,54.5485,53.7927,54.0269,1313996.7613776,0
+AVY.US,D,20150612,000000,53.8738,54.5159,53.8471,53.9548,850367.30967135,0
+AVY.US,D,20150615,000000,53.6456,53.6625,52.9927,53.0708,1092820.1688872,0
+AVY.US,D,20150616,000000,53.1775,53.7158,52.9927,53.7079,624140.94470156,0
+AVY.US,D,20150617,000000,53.6989,54.4358,53.6101,54.2699,653366.45230676,0
+AVY.US,D,20150618,000000,54.3924,54.8804,54.0546,54.4191,1274517.8264126,0
+AVY.US,D,20150619,000000,54.4991,54.4991,54.0546,54.0813,1447692.2212066,0
+AVY.US,D,20150622,000000,54.2699,54.3154,53.7652,54.1919,1302592.2531618,0
+AVY.US,D,20150623,000000,54.3252,54.6107,53.8184,54.0102,1263943.4732556,0
+AVY.US,D,20150624,000000,54.0359,54.108,53.5004,53.5755,523338.86049965,0
+AVY.US,D,20150625,000000,53.773,53.773,53.3069,53.3591,541057.60908305,0
+AVY.US,D,20150626,000000,53.5341,54.0813,53.3404,54.0546,2132126.7203953,0
+AVY.US,D,20150629,000000,53.618,53.783,52.9858,53.0254,642320.32810417,0
+AVY.US,D,20150630,000000,53.4817,53.5341,52.9275,52.9591,819252.69311538,0
+AVY.US,D,20150701,000000,53.3404,54.2798,53.1449,54.0635,1082921.0760037,0
+AVY.US,D,20150702,000000,54.2186,54.4023,53.7326,54.0269,554634.69383064,0
+AVY.US,D,20150706,000000,53.4442,54.099,53.289,53.5182,945759.2126123,0
+AVY.US,D,20150707,000000,53.5094,53.8471,53.0095,53.8373,979473.63184008,0
+AVY.US,D,20150708,000000,53.4086,53.6279,52.723,52.7428,656933.08190677,0
+AVY.US,D,20150709,000000,53.3591,53.3671,52.6726,52.6895,644274.2296449,0
+AVY.US,D,20150710,000000,53.2723,53.6358,53.1923,53.5341,448081.25488626,0
+AVY.US,D,20150713,000000,53.9815,54.349,53.9172,54.2096,607569.22743715,0
+AVY.US,D,20150714,000000,54.1583,54.992,54.1583,54.8122,845308.42573402,0
+AVY.US,D,20150715,000000,54.9149,55.5817,54.7835,55.2014,1117336.0651102,0
+AVY.US,D,20150716,000000,55.3939,55.6528,54.6196,54.7134,1004213.2649753,0
+AVY.US,D,20150717,000000,54.7134,54.7134,53.3247,53.7226,1211800.6241076,0
+AVY.US,D,20150720,000000,53.7415,54.1849,53.7079,53.9084,714468.90178407,0
+AVY.US,D,20150721,000000,53.9637,54.0635,53.3247,53.5004,569594.69542001,0
+AVY.US,D,20150722,000000,53.4352,53.8995,53.3167,53.7927,754740.53359184,0
+AVY.US,D,20150723,000000,53.8659,54.0189,53.0965,53.2022,643468.37180738,0
+AVY.US,D,20150724,000000,53.1262,53.3838,52.082,52.2391,582481.33413091,0
+AVY.US,D,20150727,000000,51.915,52.1531,51.604,51.9614,514707.27265698,0
+AVY.US,D,20150728,000000,52.1433,53.2387,51.9803,53.1262,1254029.1946087,0
+AVY.US,D,20150729,000000,53.454,55.5589,52.0375,52.89,1722606.1679884,0
+AVY.US,D,20150730,000000,52.5769,53.7326,52.4357,53.5341,747036.28969288,0
+AVY.US,D,20150731,000000,53.8471,54.0733,52.6135,52.8821,834257.23961035,0
+AVY.US,D,20150803,000000,53.0095,53.0095,52.0188,52.6135,1160592.2055927,0
+AVY.US,D,20150804,000000,52.6539,52.9927,52.3349,52.41,941271.31337389,0
+AVY.US,D,20150805,000000,52.9927,53.8373,52.7754,53.3344,939197.95049544,0
+AVY.US,D,20150806,000000,53.4175,54.1494,53.2387,53.7652,894173.17478416,0
+AVY.US,D,20150807,000000,53.8373,54.8122,53.4352,54.7835,955883.05479228,0
+AVY.US,D,20150810,000000,55.0009,56.3215,55.0009,56.1852,1596246.444203,0
+AVY.US,D,20150811,000000,55.7574,55.9392,55.4621,55.8711,769138.66194022,0
+AVY.US,D,20150812,000000,55.237,55.6261,54.5752,55.3387,660385.31209014,0
+AVY.US,D,20150813,000000,55.2458,55.634,54.8122,55.3465,618615.35163972,0
+AVY.US,D,20150814,000000,55.313,55.8711,55.1677,55.5906,659811.29023853,0
+AVY.US,D,20150817,000000,55.2784,56.2781,55.1056,56.046,441292.20632036,0
+AVY.US,D,20150818,000000,55.8168,55.9936,55.3387,55.4306,570631.37685925,0
+AVY.US,D,20150819,000000,54.9366,55.48,54.7054,55.2103,741625.09604767,0
+AVY.US,D,20150820,000000,54.83,54.9149,53.8827,53.8827,831838.65371354,0
+AVY.US,D,20150821,000000,53.5518,53.8659,52.3586,52.3586,784314.30136802,0
+AVY.US,D,20150824,000000,47.5808,51.7235,46.5446,49.7361,1581631.665632,0
+AVY.US,D,20150825,000000,51.0734,51.1762,48.5291,48.5873,1124231.4140191,0
+AVY.US,D,20150826,000000,49.655,50.5263,48.6574,50.4236,1196034.7646807,0
+AVY.US,D,20150827,000000,51.039,51.7322,50.4393,51.3708,784893.38514072,0
+AVY.US,D,20150828,000000,51.2305,51.8548,50.9076,51.7679,1069918.0131077,0
+AVY.US,D,20150831,000000,51.7057,52.1462,50.6388,50.7881,779214.92206197,0
+AVY.US,D,20150901,000000,49.6166,50.1578,48.8905,49.2303,1114964.0488875,0
+AVY.US,D,20150902,000000,49.7222,50.2655,49.258,50.2655,751771.21068045,0
+AVY.US,D,20150903,000000,50.4304,51.2612,50.3071,50.7209,966302.51316393,0
+AVY.US,D,20150904,000000,49.9504,50.8048,49.8971,50.229,867385.48837592,0
+AVY.US,D,20150908,000000,51.1535,51.7778,50.9906,51.6888,712887.55763556,0
+AVY.US,D,20150909,000000,52.0741,52.1462,51.1111,51.1822,958981.96288357,0
+AVY.US,D,20150910,000000,51.036,52.0652,51.036,51.4953,812825.06571531,0
+AVY.US,D,20150911,000000,51.2019,51.4449,50.7209,51.3402,434776.50149333,0
+AVY.US,D,20150914,000000,51.3402,51.603,50.8315,51.3145,606427.25803924,0
+AVY.US,D,20150915,000000,51.1634,51.9961,50.9204,51.7946,783102.47745908,0
+AVY.US,D,20150916,000000,51.4626,52.7735,51.4626,52.6499,895397.14730372,0
+AVY.US,D,20150917,000000,52.6776,53.3948,52.4604,52.7211,802267.92309002,0
+AVY.US,D,20150918,000000,52.0553,52.4948,51.603,51.7322,965841.87834474,0
+AVY.US,D,20150921,000000,52.003,52.321,51.1387,51.359,664747.6756855,0
+AVY.US,D,20150922,000000,50.5964,50.9806,49.9504,50.0996,1059841.7529859,0
+AVY.US,D,20150923,000000,50.2892,50.5263,49.6353,50.0739,887848.81057432,0
+AVY.US,D,20150924,000000,49.6076,49.8348,48.9172,49.6867,993963.88715231,0
+AVY.US,D,20150925,000000,50.4236,50.4393,48.8817,49.6076,778530.5503306,0
+AVY.US,D,20150928,000000,49.3557,49.5672,48.5428,48.6831,911895.97290445,0
+AVY.US,D,20150929,000000,48.778,48.9715,48.3502,48.61,618090.9366148,0
+AVY.US,D,20150930,000000,49.2234,49.5119,48.5912,49.4694,1140463.9825705,0
+AVY.US,D,20151001,000000,49.3963,50.9046,49.3469,50.8502,1506973.3914756,0
+AVY.US,D,20151002,000000,50.2201,52.0385,49.7923,52.0109,1183689.7515264,0
+AVY.US,D,20151005,000000,52.321,52.7902,51.6297,51.8904,1296224.3564306,0
+AVY.US,D,20151006,000000,51.8637,51.9082,50.9806,51.2522,760803.70267344,0
+AVY.US,D,20151007,000000,51.5516,52.1107,51.1111,51.4094,806183.82524523,0
+AVY.US,D,20151008,000000,51.3056,51.8558,50.9649,51.7235,765948.6392693,0
+AVY.US,D,20151009,000000,51.9082,52.6599,51.6978,52.1294,598191.51242583,0
+AVY.US,D,20151012,000000,52.1778,52.5048,51.7322,52.0208,623508.20456532,0
+AVY.US,D,20151013,000000,51.8133,52.1956,51.6297,51.8133,852288.81491711,0
+AVY.US,D,20151014,000000,51.8558,52.1294,51.1535,51.2711,763958.29189673,0
+AVY.US,D,20151015,000000,51.5318,51.9536,50.7466,51.8904,1134173.0270398,0
+AVY.US,D,20151016,000000,52.0909,52.4604,51.916,52.3546,670464.60936453,0
+AVY.US,D,20151019,000000,52.2322,52.6599,52.0109,52.6252,424612.16394461,0
+AVY.US,D,20151020,000000,52.5127,53.1686,52.2578,53.1449,548631.25541791,0
+AVY.US,D,20151021,000000,53.3256,53.3256,52.7567,52.8268,573831.52337233,0
+AVY.US,D,20151022,000000,53.299,55.0839,53.2555,54.9574,575315.67863592,0
+AVY.US,D,20151023,000000,55.4937,56.1219,55.3081,55.8889,648735.80689362,0
+AVY.US,D,20151026,000000,55.8246,56.0113,55.3348,55.5964,747651.81929742,0
+AVY.US,D,20151027,000000,55.2745,55.5027,54.5059,55.2241,835707.98619473,0
+AVY.US,D,20151028,000000,55.3268,56.2356,55.1086,56.196,602994.263156,0
+AVY.US,D,20151029,000000,55.8158,57.7922,55.8158,56.9951,1029309.2573553,0
+AVY.US,D,20151030,000000,57.2431,57.4377,56.6385,56.8124,1231946.0576615,0
+AVY.US,D,20151102,000000,56.8677,57.7043,56.4134,57.4447,1382986.6962973,0
+AVY.US,D,20151103,000000,57.418,57.6975,56.9122,56.9359,1320419.3268566,0
+AVY.US,D,20151104,000000,57.2055,57.2786,56.0784,56.3709,1216215.6316823,0
+AVY.US,D,20151105,000000,56.4903,56.8954,56.2138,56.6948,1030683.0627391,0
+AVY.US,D,20151106,000000,56.3956,56.922,56.2791,56.922,961267.92644782,0
+AVY.US,D,20151109,000000,56.7759,57.33,56.4459,57.1483,833516.17436277,0
+AVY.US,D,20151110,000000,57.0791,57.2619,55.142,55.9748,1192606.8317185,0
+AVY.US,D,20151111,000000,56.1298,57.3222,55.5639,57.0505,922844.90822211,0
+AVY.US,D,20151112,000000,56.6385,56.8954,54.8981,54.985,781158.69976052,0
+AVY.US,D,20151113,000000,55.0423,55.1173,54.2433,54.5406,1110844.6575045,0
+AVY.US,D,20151116,000000,54.584,55.5718,54.4438,55.3901,783790.89872731,0
+AVY.US,D,20151117,000000,55.556,56.1061,55.2498,55.5964,697338.34843131,0
+AVY.US,D,20151118,000000,55.6419,57.2519,55.6241,57.172,1015473.0022479,0
+AVY.US,D,20151119,000000,57.2243,57.8881,56.9457,57.7143,802367.13674338,0
+AVY.US,D,20151120,000000,57.9582,58.2852,57.4781,57.6718,649309.82874524,0
+AVY.US,D,20151123,000000,57.5849,58.0818,57.2055,57.4624,668405.41986513,0
+AVY.US,D,20151124,000000,57.0959,57.8822,56.7848,57.8111,803688.29814786,0
+AVY.US,D,20151125,000000,57.8022,58.0658,57.3479,57.8643,443472.88192594,0
+AVY.US,D,20151127,000000,57.7676,58.0995,57.3479,57.8643,372453.11664911,0
+AVY.US,D,20151130,000000,57.9078,58.3346,57.5463,58.0047,1012180.728771,0
+AVY.US,D,20151201,000000,58.0925,58.6032,57.8822,58.1983,784217.11248309,0
+AVY.US,D,20151202,000000,58.0748,58.5203,57.3716,57.4347,741902.4893234,0
+AVY.US,D,20151203,000000,57.5463,57.6708,55.8228,56.2791,1346138.9479149,0
+AVY.US,D,20151204,000000,56.5003,57.8199,56.3423,57.6531,990120.87666078,0
+AVY.US,D,20151207,000000,57.3103,57.9859,56.9072,57.2392,970677.02536989,0
+AVY.US,D,20151208,000000,56.6138,57.1067,56.2129,56.4816,799043.47935569,0
+AVY.US,D,20151209,000000,56.4292,57.1256,55.5679,55.9462,841155.62567179,0
+AVY.US,D,20151210,000000,56.1051,56.6594,55.955,56.0173,732670.55763947,0
+AVY.US,D,20151211,000000,55.4019,56.0607,55.2181,55.3465,664893.45901289,0
+AVY.US,D,20151214,000000,55.473,56.1211,54.9406,55.2438,794219.46855693,0
+AVY.US,D,20151215,000000,55.7891,55.9729,55.2181,55.6656,1156715.7864221,0
+AVY.US,D,20151216,000000,56.036,56.9072,55.876,56.7709,868218.68058733,0
+AVY.US,D,20151217,000000,56.7305,56.843,55.4543,55.4631,762122.83930949,0
+AVY.US,D,20151218,000000,55.3121,55.6834,54.5149,54.5742,1518444.7170498,0
+AVY.US,D,20151221,000000,55.1106,55.7091,54.8991,55.3121,547427.53058271,0
+AVY.US,D,20151222,000000,55.4118,55.6468,54.8053,55.4631,560821.37378683,0
+AVY.US,D,20151223,000000,55.7891,56.2435,55.3654,56.2277,707540.14419608,0
+AVY.US,D,20151224,000000,56.2612,56.5714,55.8672,56.3343,220023.48686611,0
+AVY.US,D,20151228,000000,56.0173,56.4519,55.6656,56.2711,329564.4716378,0
+AVY.US,D,20151229,000000,56.6968,56.6968,55.6024,55.9175,766187.56194476,0
+AVY.US,D,20151230,000000,55.5926,56.1862,55.3852,55.7022,1013320.6734005,0
+AVY.US,D,20151231,000000,55.5767,55.9876,55.0769,55.1016,640586.11393874,0
+AVY.US,D,20160104,000000,54.2403,54.3015,52.896,53.8174,1412106.9159439,0
+AVY.US,D,20160105,000000,53.7633,54.3203,53.5972,54.2314,891877.08737774,0
+AVY.US,D,20160106,000000,53.5212,54.1108,53.2387,53.5972,708776.26532626,0
+AVY.US,D,20160107,000000,52.6154,53.1359,51.9556,51.9911,906303.56248422,0
+AVY.US,D,20160108,000000,52.41,53.1518,52.1234,52.4909,1551527.4085257,0
+AVY.US,D,20160111,000000,52.6223,52.9581,51.6988,52.5088,1206369.182778,0
+AVY.US,D,20160112,000000,52.807,53.1923,52.1393,52.6756,1015675.4790915,0
+AVY.US,D,20160113,000000,52.7093,53.2199,51.4084,51.595,1045019.4356502,0
+AVY.US,D,20160114,000000,51.7432,53.2199,51.6375,52.7003,1181058.5649438,0
+AVY.US,D,20160115,000000,51.2068,52.0504,50.8908,51.8301,1097844.6317612,0
+AVY.US,D,20160119,000000,52.4554,52.4554,51.3204,51.8578,895394.11015107,0
+AVY.US,D,20160120,000000,51.1515,52.3418,50.1776,51.9013,893162.8153346,0
+AVY.US,D,20160121,000000,52.2262,52.4,51.5417,51.7886,1198305.5424816,0
+AVY.US,D,20160122,000000,52.7615,53.458,52.4187,53.4125,1017089.7798441,0
+AVY.US,D,20160125,000000,52.886,53.1062,50.9659,51.1436,1447885.5865922,0
+AVY.US,D,20160126,000000,51.0677,52.7093,50.6695,52.4187,844931.81880492,0
+AVY.US,D,20160127,000000,52.165,52.974,52.0583,52.5008,1414521.4523038,0
+AVY.US,D,20160128,000000,52.8337,52.9236,52.0326,52.1896,768832.92190639,0
+AVY.US,D,20160129,000000,52.4554,53.615,52.1234,53.5478,1032401.078757,0
+AVY.US,D,20160201,000000,53.3523,53.8007,52.9424,53.6693,1937940.2911568,0
+AVY.US,D,20160202,000000,53.0322,53.2555,52.2163,52.6411,1464359.1025875,0
+AVY.US,D,20160203,000000,56.1051,58.3623,55.0946,56.0528,2942686.0702307,0
+AVY.US,D,20160204,000000,55.7801,56.9833,55.7801,56.606,2053590.0022997,0
+AVY.US,D,20160205,000000,56.3877,56.853,55.3387,55.5767,1192359.8099693,0
+AVY.US,D,20160208,000000,55.1648,55.1648,53.3266,53.9331,1213385.0054086,0
+AVY.US,D,20160209,000000,53.4036,55.8138,53.0875,55.3031,1860293.4587889,0
+AVY.US,D,20160210,000000,55.6933,56.7215,55.3555,55.4394,1157553.0281703,0
+AVY.US,D,20160211,000000,54.4872,55.0859,54.1612,54.7668,901557.50527025,0
+AVY.US,D,20160212,000000,55.3555,56.3709,55.0245,56.2612,892104.8738268,0
+AVY.US,D,20160216,000000,56.9072,57.1344,56.0093,57.008,1076104.6930639,0
+AVY.US,D,20160217,000000,57.328,57.7034,56.3423,56.4569,946577.21906043,0
+AVY.US,D,20160218,000000,56.3709,56.6594,56.046,56.4381,861551.11812759,0
+AVY.US,D,20160219,000000,56.5437,57.0268,56.2129,56.7976,1134261.1044668,0
+AVY.US,D,20160222,000000,57.3803,57.7666,56.6791,57.1848,809346.51354226,0
+AVY.US,D,20160223,000000,56.9161,57.2826,56.1388,56.2711,642791.08676554,0
+AVY.US,D,20160224,000000,55.8228,57.0653,55.3939,56.9666,831045.95687085,0
+AVY.US,D,20160225,000000,57.3003,58.2882,57.2204,58.2536,737230.33615734,0
+AVY.US,D,20160226,000000,58.5765,58.8244,58.2259,58.4383,702767.76499243,0
+AVY.US,D,20160229,000000,58.4008,58.8334,57.5878,57.5878,1296969.4712151,0
+AVY.US,D,20160301,000000,58.1873,59.7362,58.1419,59.0626,1514347.5981196,0
+AVY.US,D,20160302,000000,58.8838,60.0375,58.6813,59.6493,1295626.0373579,0
+AVY.US,D,20160303,000000,59.6305,60.4266,59.3787,60.3427,1143521.3829088,0
+AVY.US,D,20160304,000000,60.1323,60.319,59.6907,60.0088,1260400.1284925,0
+AVY.US,D,20160307,000000,59.6552,60.0799,59.4872,60.0799,1255556.8823937,0
+AVY.US,D,20160308,000000,59.8567,60.7803,59.354,60.2914,1106257.5446127,0
+AVY.US,D,20160309,000000,60.645,61.6445,60.1817,61.1053,1317146.2886798,0
+AVY.US,D,20160310,000000,61.2909,62.0239,60.966,61.5744,1129743.8460861,0
+AVY.US,D,20160311,000000,62.2175,62.2175,61.0351,61.77,977286.8819292,0
+AVY.US,D,20160314,000000,61.5744,61.7245,60.8572,61.2208,1207169.9786944,0
+AVY.US,D,20160315,000000,60.7082,61.3808,60.4513,61.0283,1203148.7885805,0
+AVY.US,D,20160316,000000,60.9285,61.4589,60.4266,61.1932,1044447.4385669,0
+AVY.US,D,20160317,000000,61.4589,61.9004,61.1053,61.7245,1500828.2192724,0
+AVY.US,D,20160318,000000,61.8915,62.5573,61.6021,62.3123,4697903.1586492,0
+AVY.US,D,20160321,000000,62.3123,62.8369,62.3123,62.7598,885959.70162354,0
+AVY.US,D,20160322,000000,62.7183,63.6349,62.6165,63.1736,938208.85111445,0
+AVY.US,D,20160323,000000,62.8843,63.5361,62.7351,63.0946,916098.37979336,0
+AVY.US,D,20160324,000000,62.8191,63.2112,62.5484,62.7775,641077.12028447,0
+AVY.US,D,20160328,000000,63.0541,63.2734,62.8843,63.0255,492494.55052987,0
+AVY.US,D,20160329,000000,63.0778,64.0943,62.8843,64.0498,661090.94389009,0
+AVY.US,D,20160330,000000,64.2177,64.2356,63.4403,64.0251,444420.47355399,0
+AVY.US,D,20160331,000000,64.0339,64.1397,63.4819,63.7663,886018.41990818,0
+AVY.US,D,20160401,000000,63.4403,64.5179,63.2734,64.4301,1133473.4695452,0
+AVY.US,D,20160404,000000,64.5556,64.7501,63.9451,64.3965,1154490.5659109,0
+AVY.US,D,20160405,000000,64.2888,64.3777,63.3594,63.7209,1098826.6444526,0
+AVY.US,D,20160406,000000,63.784,64.6849,63.6082,64.5733,934873.04511615,0
+AVY.US,D,20160407,000000,64.0843,64.2603,63.0778,63.2892,1318622.3448697,0
+AVY.US,D,20160408,000000,63.8019,64.0943,63.23,63.4225,752644.89826059,0
+AVY.US,D,20160411,000000,63.5174,63.9175,63.0157,63.1025,856205.72945655,0
+AVY.US,D,20160412,000000,63.1025,63.5016,63.0067,63.3247,874455.97975443,0
+AVY.US,D,20160413,000000,63.6251,64.0162,63.1924,63.9451,663163.29438433,0
+AVY.US,D,20160414,000000,63.8671,64.1931,63.5915,63.6803,519436.11933926,0
+AVY.US,D,20160415,000000,63.6803,64.2443,63.6803,64.1931,621025.83846278,0
+AVY.US,D,20160418,000000,63.9175,64.8983,63.6982,64.8983,619068.89976938,0
+AVY.US,D,20160419,000000,65.157,65.734,64.8539,64.8983,660267.87552085,0
+AVY.US,D,20160420,000000,64.9171,65.1817,64.5179,64.5733,608367.99858514,0
+AVY.US,D,20160421,000000,64.6938,65.2064,64.2513,64.3867,594726.12124761,0
+AVY.US,D,20160422,000000,64.5644,65.0573,64.113,65.0139,757947.76679446,0
+AVY.US,D,20160425,000000,64.7857,64.7857,64.1842,64.3708,438463.60481528,0
+AVY.US,D,20160426,000000,64.4054,64.5476,64.0676,64.3264,1181726.7385277,0
+AVY.US,D,20160427,000000,65.0662,66.4471,65.0573,65.8535,1379068.7693737,0
+AVY.US,D,20160428,000000,65.2628,65.4278,64.5832,64.9458,1527595.6579963,0
+AVY.US,D,20160429,000000,64.8824,64.8824,63.9125,64.2079,1262156.6151108,0
+AVY.US,D,20160502,000000,64.2443,65.8622,63.8996,65.7507,1016532.9685242,0
+AVY.US,D,20160503,000000,65.4446,66.4926,64.7501,66.4748,1999978.1836514,0
+AVY.US,D,20160504,000000,65.9601,66.4125,64.8983,65.4179,950366.5731884,0
+AVY.US,D,20160505,000000,65.4376,65.8415,65.2717,65.493,731258.28165536,0
+AVY.US,D,20160506,000000,65.4376,66.2179,65.0208,66.208,670222.64953643,0
+AVY.US,D,20160509,000000,66.1695,66.6792,66.0757,66.4926,676623.95494684,0
+AVY.US,D,20160510,000000,66.5884,67.6087,66.4392,67.6087,645324.07207897,0
+AVY.US,D,20160511,000000,67.6166,67.6166,66.5587,67.0299,674067.6847964,0
+AVY.US,D,20160512,000000,67.4566,67.8616,66.9844,67.5336,831547.08705876,0
+AVY.US,D,20160513,000000,67.4033,67.9247,66.5183,66.8383,900635.22324764,0
+AVY.US,D,20160516,000000,66.9766,68.0572,66.8897,67.8616,558644.74771813,0
+AVY.US,D,20160517,000000,67.5238,67.6413,66.1636,66.6081,788175.53477546,0
+AVY.US,D,20160518,000000,66.4748,66.6161,65.5571,65.8278,826110.58380811,0
+AVY.US,D,20160519,000000,65.734,66.0846,65.174,65.9868,679834.2253021,0
+AVY.US,D,20160520,000000,65.4089,65.6855,64.8035,64.8272,1972934.364036,0
+AVY.US,D,20160523,000000,64.8539,65.5887,64.8459,64.9555,870476.29739347,0
+AVY.US,D,20160524,000000,65.3368,65.9957,65.1987,65.8822,519854.23402128,0
+AVY.US,D,20160525,000000,66.3148,66.7098,66.0964,66.2436,559354.42905496,0
+AVY.US,D,20160526,000000,66.2811,66.6714,65.734,65.7645,413899.11414975,0
+AVY.US,D,20160527,000000,65.8001,66.3967,65.2034,66.3967,528120.35116125,0
+AVY.US,D,20160531,000000,66.4699,66.4966,65.6757,66.1389,886476.01757472,0
+AVY.US,D,20160601,000000,65.6401,66.0886,65.4356,65.9433,606877.76901625,0
+AVY.US,D,20160602,000000,65.9355,66.94,65.6105,66.94,799983.98429421,0
+AVY.US,D,20160603,000000,67.018,67.4388,66.5735,67.3559,930609.89517416,0
+AVY.US,D,20160606,000000,67.4576,67.901,67.2165,67.581,801586.58851131,0
+AVY.US,D,20160607,000000,67.581,68.0235,67.423,67.6008,651346.74579184,0
+AVY.US,D,20160608,000000,67.6946,68.1145,67.2432,67.989,384420.51049007,0
+AVY.US,D,20160609,000000,67.8636,68.2458,67.6176,68.0878,431218.98335128,0
+AVY.US,D,20160610,000000,67.6522,68.6923,67.581,68.5658,764121.28575583,0
+AVY.US,D,20160613,000000,68.1836,68.479,67.3045,67.3183,608403.43203278,0
+AVY.US,D,20160614,000000,66.9923,67.6522,66.543,67.4744,885463.63335672,0
+AVY.US,D,20160615,000000,67.5515,67.9614,66.3691,67.2789,767001.51885602,0
+AVY.US,D,20160616,000000,67.101,67.5425,66.6832,67.4833,876890.7637987,0
+AVY.US,D,20160617,000000,67.3934,67.3934,66.1054,66.7257,720162.5506261,0
+AVY.US,D,20160620,000000,67.581,68.2013,67.4901,67.7776,588550.57751782,0
+AVY.US,D,20160621,000000,68.0058,68.2646,67.8053,67.8735,583306.42726858,0
+AVY.US,D,20160622,000000,67.911,68.2735,67.6946,67.901,697499.31752198,0
+AVY.US,D,20160623,000000,68.6379,68.8069,68.238,68.5738,331771.46923304,0
+AVY.US,D,20160624,000000,66.3779,67.4901,65.158,65.4623,928719.77383916,0
+AVY.US,D,20160627,000000,64.8776,65.0722,63.0571,63.2339,1077497.7337478,0
+AVY.US,D,20160628,000000,63.704,64.0339,63.2527,64.0241,1603671.2700579,0
+AVY.US,D,20160629,000000,64.84,64.9605,64.4321,64.7541,688572.11348766,0
+AVY.US,D,20160630,000000,65.0089,66.4699,64.762,66.4699,741858.95680203,0
+AVY.US,D,20160701,000000,64.4932,65.324,64.1931,64.5763,1779594.2880037,0
+AVY.US,D,20160705,000000,64.1762,64.281,62.9652,63.2527,1472985.628509,0
+AVY.US,D,20160706,000000,63.2438,64.1485,62.9652,63.8651,1233921.2192709,0
+AVY.US,D,20160707,000000,63.9955,64.7441,63.7277,64.1762,889449.39002298,0
+AVY.US,D,20160708,000000,64.8302,65.2311,64.4399,65.1787,585685.53018088,0
+AVY.US,D,20160711,000000,65.3586,65.4623,64.6365,64.9022,841024.01572345,0
+AVY.US,D,20160712,000000,65.0533,65.3102,64.6612,64.8776,1155284.2751377,0
+AVY.US,D,20160713,000000,65.1947,65.5966,64.8934,65.0722,951772.77486721,0
+AVY.US,D,20160714,000000,65.5641,65.8178,65.2223,65.2311,656849.05401667,0
+AVY.US,D,20160715,000000,65.5195,65.9611,65.3339,65.3813,655406.40650603,0
+AVY.US,D,20160718,000000,65.2223,66.051,65.0919,65.6303,754994.64203057,0
+AVY.US,D,20160719,000000,65.324,65.3912,64.4399,64.8302,531943.11396842,0
+AVY.US,D,20160720,000000,64.9408,65.5966,64.8529,65.2964,458760.89600193,0
+AVY.US,D,20160721,000000,65.3418,65.3586,64.1931,64.3441,610093.10129261,0
+AVY.US,D,20160722,000000,64.2898,64.8489,64.0488,64.5576,699067.50067566,0
+AVY.US,D,20160725,000000,64.5763,64.7304,63.8888,64.2523,727508.41051189,0
+AVY.US,D,20160726,000000,66.2466,67.9811,65.482,67.911,1776848.7020046,0
+AVY.US,D,20160727,000000,68.1756,70.087,68.0878,69.849,1722262.9697385,0
+AVY.US,D,20160728,000000,69.8391,70.087,68.789,69.4925,841302.42138339,0
+AVY.US,D,20160729,000000,69.2149,69.4578,68.479,69.2593,794881.5678355,0
+AVY.US,D,20160801,000000,69.3057,69.606,69.0202,69.4925,794515.08474857,0
+AVY.US,D,20160802,000000,69.5447,69.9448,69.1457,69.2236,1121984.9334393,0
+AVY.US,D,20160803,000000,69.117,69.1971,68.238,68.6833,812241.93240574,0
+AVY.US,D,20160804,000000,68.8534,69.2513,68.7012,68.8167,483214.02440347,0
+AVY.US,D,20160805,000000,69.2149,70.2056,69.0913,69.769,643575.68453448,0
+AVY.US,D,20160808,000000,69.6534,70.2322,69.4025,70.0002,785152.55550052,0
+AVY.US,D,20160809,000000,70.1049,70.3271,69.7858,70.0099,566396.57367535,0
+AVY.US,D,20160810,000000,70.0099,70.489,69.3847,69.9735,756570.92425798,0
+AVY.US,D,20160811,000000,70.0593,70.2648,69.2425,69.6247,658105.4228312,0
+AVY.US,D,20160812,000000,69.4124,69.6751,69.3413,69.5259,481983.9775786,0
+AVY.US,D,20160815,000000,69.7137,69.9448,69.5052,69.5092,515466.56082048,0
+AVY.US,D,20160816,000000,69.3057,69.4381,68.7357,68.7357,440380.04813995,0
+AVY.US,D,20160817,000000,68.8069,68.8534,68.4987,68.7279,578324.48453182,0
+AVY.US,D,20160818,000000,68.6112,68.8157,68.2557,68.4236,725381.39126988,0
+AVY.US,D,20160819,000000,67.9514,69.0202,67.8379,68.8691,470307.13800821,0
+AVY.US,D,20160822,000000,68.6202,68.6379,67.996,68.6112,614687.30087389,0
+AVY.US,D,20160823,000000,69.0202,69.6198,68.9482,69.5012,552521.84796768,0
+AVY.US,D,20160824,000000,69.5259,69.5259,68.6479,68.798,390517.08825085,0
+AVY.US,D,20160825,000000,68.798,69.5606,68.3288,69.2691,731799.90721199,0
+AVY.US,D,20160826,000000,69.4291,69.5704,68.229,68.4058,649343.23742442,0
+AVY.US,D,20160829,000000,68.5935,69.1822,68.3377,68.798,562792.48585927,0
+AVY.US,D,20160830,000000,68.8791,69.2425,68.6558,68.9155,375251.34662765,0
+AVY.US,D,20160831,000000,68.8791,69.0666,68.5154,68.8611,629823.45731719,0
+AVY.US,D,20160901,000000,68.9669,69.288,68.3012,68.7693,544666.75882023,0
+AVY.US,D,20160902,000000,69.1842,70.0573,69.1842,69.8549,593582.12708128,0
+AVY.US,D,20160906,000000,70.1857,70.2234,69.1912,69.8253,521297.89391616,0
+AVY.US,D,20160907,000000,69.7551,70.1562,69.5399,70.0268,442499.98069244,0
+AVY.US,D,20160908,000000,69.684,70.0169,69.3788,69.3887,597135.59568644,0
+AVY.US,D,20160909,000000,68.8534,68.8888,67.339,67.339,1122517.4475379,0
+AVY.US,D,20160912,000000,67.0081,68.391,66.7582,68.1984,580105.26837127,0
+AVY.US,D,20160913,000000,67.7717,68.0749,67.2442,67.5939,566322.66962743,0
+AVY.US,D,20160914,000000,67.4921,67.9397,67.3193,67.5089,428255.73474519,0
+AVY.US,D,20160915,000000,67.5544,68.789,67.4151,68.6923,490593.29296847,0
+AVY.US,D,20160916,000000,68.7516,69.0588,68.2982,68.3071,894722.89941454,0
+AVY.US,D,20160919,000000,68.789,69.4765,68.7357,69.2356,678593.04225085,0
+AVY.US,D,20160920,000000,69.7374,69.7403,69.362,69.3887,597097.12508616,0
+AVY.US,D,20160921,000000,69.4252,69.8874,69.0864,69.8628,473364.53834657,0
+AVY.US,D,20160922,000000,70.4169,70.5869,69.9063,70.4802,785834.90246346,0
+AVY.US,D,20160923,000000,70.0416,70.5227,69.845,69.9518,371150.17816054,0
+AVY.US,D,20160926,000000,69.5309,69.9882,69.1912,69.2455,471670.81954985,0
+AVY.US,D,20160927,000000,69.0933,69.6198,68.9313,69.5309,457541.98540347,0
+AVY.US,D,20160928,000000,69.6672,70.1276,69.5219,70.007,370573.11915628,0
+AVY.US,D,20160929,000000,69.7818,69.9793,68.7793,68.88,452076.12301048,0
+AVY.US,D,20160930,000000,69.3442,69.7729,68.789,69.5399,651227.28445412,0
+AVY.US,D,20161003,000000,69.1575,69.7986,68.9066,69.765,1020276.7653624,0
+AVY.US,D,20161004,000000,69.8164,70.0268,67.5366,67.7144,1084288.8070821,0
+AVY.US,D,20161005,000000,67.7421,68.4582,67.5278,67.9861,758599.74223086,0
+AVY.US,D,20161006,000000,67.8409,69.1575,67.7421,69.0134,627457.51539973,0
+AVY.US,D,20161007,000000,69.1674,69.1674,67.8497,68.2982,594163.2356224,0
+AVY.US,D,20161010,000000,68.7693,69.1575,68.0749,68.1302,479974.39490588,0
+AVY.US,D,20161011,000000,67.8003,67.8962,67.3055,67.5445,394592.94711252,0
+AVY.US,D,20161012,000000,67.7618,68.1559,67.6898,68.0108,528010.0012815,0
+AVY.US,D,20161013,000000,67.3953,68.1639,66.8433,67.6898,559012.24318927,0
+AVY.US,D,20161014,000000,68.1026,68.9235,68.0938,68.3426,439716.93647716,0
+AVY.US,D,20161017,000000,68.5313,69.2623,68.2982,68.396,433837.00893902,0
+AVY.US,D,20161018,000000,68.8611,69.2623,68.3169,68.3347,516685.47141894,0
+AVY.US,D,20161019,000000,68.4967,68.8888,67.8883,68.5224,412315.7452328,0
+AVY.US,D,20161020,000000,68.2172,68.2172,67.3588,67.8783,659415.44800929,0
+AVY.US,D,20161021,000000,67.4053,67.6898,66.9657,67.4921,457443.78413431,0
+AVY.US,D,20161024,000000,68.0384,68.391,67.5643,67.8497,558324.83430524,0
+AVY.US,D,20161025,000000,67.7144,68.0108,67.3677,67.7332,1024553.0762992,0
+AVY.US,D,20161026,000000,66.3305,67.3855,61.3453,63.4354,3220321.3057905,0
+AVY.US,D,20161027,000000,63.711,63.711,62.6382,62.899,2074960.4207575,0
+AVY.US,D,20161028,000000,62.6649,63.2023,61.2791,61.3354,1540554.1759868,0
+AVY.US,D,20161031,000000,61.3878,62.5503,61.3799,62.3883,1096051.6993111,0
+AVY.US,D,20161101,000000,62.4417,62.5425,61.3966,61.85,948620.21041235,0
+AVY.US,D,20161102,000000,61.7729,61.9883,61.3966,61.6732,901996.88002086,0
+AVY.US,D,20161103,000000,62.1741,63.0768,62.0298,62.9791,1551143.714907,0
+AVY.US,D,20161104,000000,62.8626,64.0775,62.8526,63.1846,1239421.5027272,0
+AVY.US,D,20161107,000000,64.0686,64.1792,63.4433,64.0172,657128.47206084,0
+AVY.US,D,20161108,000000,63.8294,64.1051,63.4887,63.704,702021.63782377,0
+AVY.US,D,20161109,000000,62.8713,63.7446,61.6634,63.5056,736080.2676857,0
+AVY.US,D,20161110,000000,63.711,63.8581,62.4318,62.8259,1077687.0495966,0
+AVY.US,D,20161111,000000,62.6472,63.0245,61.6208,62.1741,1078939.3688742,0
+AVY.US,D,20161114,000000,62.2027,63.2833,61.8164,63.2497,1189185.985446,0
+AVY.US,D,20161115,000000,63.2912,63.792,63.0936,63.6212,775837.60831072,0
+AVY.US,D,20161116,000000,63.39,63.953,63.0432,63.8097,991723.48087787,0
+AVY.US,D,20161117,000000,63.711,64.76,63.6774,64.3116,1169071.9358027,0
+AVY.US,D,20161118,000000,64.0775,64.1702,63.0147,63.0936,617540.19960021,0
+AVY.US,D,20161121,000000,63.0936,63.2586,62.6748,62.7982,588250.91178929,0
+AVY.US,D,20161122,000000,63.0344,64.1318,62.899,64.0775,756462.59914666,0
+AVY.US,D,20161123,000000,63.9165,64.3827,63.5608,63.6695,760297.51056444,0
+AVY.US,D,20161125,000000,63.9085,64.115,63.5411,64.1051,283756.11054179,0
+AVY.US,D,20161128,000000,64.0073,65.0069,63.9698,64.8746,942524.64503578,0
+AVY.US,D,20161129,000000,64.7669,65.5404,64.4518,65.2114,1065315.7144525,0
+AVY.US,D,20161130,000000,65.2489,65.2588,64.1792,64.4202,1547849.4166615,0
+AVY.US,D,20161201,000000,64.4202,64.4608,63.222,63.6309,1122052.763182,0
+AVY.US,D,20161202,000000,63.6309,64.3915,63.5461,64.115,919772.32212049,0
+AVY.US,D,20161205,000000,64.5654,65.4059,64.5654,65.3714,1138547.5392458,0
+AVY.US,D,20161206,000000,65.2658,65.9276,64.8874,65.8208,1242044.5902361,0
+AVY.US,D,20161207,000000,66.0836,66.5567,65.1493,65.9146,841723.57321809,0
+AVY.US,D,20161208,000000,65.9146,66.6792,65.5878,66.2456,839859.77387275,0
+AVY.US,D,20161209,000000,66.0194,66.2189,65.0761,65.2934,825851.4134483,0
+AVY.US,D,20161212,000000,65.2746,65.5878,64.6286,65.3714,713714.67554166,0
+AVY.US,D,20161213,000000,65.5097,66.0836,65.1047,65.2271,939332.59759643,0
+AVY.US,D,20161214,000000,65.3309,65.6313,64.4134,64.5377,596344.92361219,0
+AVY.US,D,20161215,000000,64.3402,64.678,64.1959,64.4902,658942.66457949,0
+AVY.US,D,20161216,000000,64.7896,65.3714,64.5092,64.678,1605036.9763679,0
+AVY.US,D,20161219,000000,64.4902,65.0573,63.8808,64.0863,560500.44798972,0
+AVY.US,D,20161220,000000,63.9619,64.4902,63.2063,64.3027,821266.32532498,0
+AVY.US,D,20161221,000000,64.1871,64.8697,63.6192,64.3491,356098.04960733,0
+AVY.US,D,20161222,000000,64.4281,64.5743,63.7525,64.1702,393236.3522604,0
+AVY.US,D,20161223,000000,64.1959,64.3214,63.9243,64.2216,322224.68605731,0
+AVY.US,D,20161227,000000,64.4281,64.9714,64.1822,64.4538,249566.88311575,0
+AVY.US,D,20161228,000000,64.6612,64.8944,63.5935,63.6478,316394.36534585,0
+AVY.US,D,20161229,000000,63.709,64.3491,63.2537,63.4947,406149.31296098,0
+AVY.US,D,20161230,000000,63.7811,64.0419,62.9544,63.1322,651130.09556919,0
+AVY.US,D,20170103,000000,63.6192,63.7169,62.5158,63.0621,962917.10033894,0
+AVY.US,D,20170104,000000,63.3416,64.8597,62.911,64.8597,987281.1389293,0
+AVY.US,D,20170105,000000,64.7353,65.1313,63.7426,64.2216,719785.943697,0
+AVY.US,D,20170106,000000,64.9902,65.1995,64.6523,65.0959,800387.9255972,0
+AVY.US,D,20170109,000000,65.167,65.9829,64.9625,65.2361,846409.8997632,0
+AVY.US,D,20170110,000000,65.2361,65.9069,64.9872,65.3892,712721.5266238,0
+AVY.US,D,20170111,000000,65.167,65.481,65.0475,65.3655,444587.51694995,0
+AVY.US,D,20170112,000000,65.1493,65.246,64.1822,64.8499,568171.2832095,0
+AVY.US,D,20170113,000000,65.1226,65.5878,64.5654,64.8697,639002.74502178,0
+AVY.US,D,20170117,000000,64.8795,65.4514,64.6879,65.1403,605758.07207114,0
+AVY.US,D,20170118,000000,65.1313,65.7854,64.7353,65.7854,845867.26182236,0
+AVY.US,D,20170119,000000,65.7675,66.0194,65.1493,65.1759,707144.30196685,0
+AVY.US,D,20170120,000000,65.5195,65.7171,64.7798,65.1047,583779.21069839,0
+AVY.US,D,20170123,000000,65.0039,65.6134,64.7441,65.5394,445854.00960667,0
+AVY.US,D,20170124,000000,65.491,66.5232,65.4712,66.3779,718086.15059497,0
+AVY.US,D,20170125,000000,66.6852,67.2709,65.8308,66.9726,856359.61185769,0
+AVY.US,D,20170126,000000,66.6792,66.8403,65.5097,65.9393,1044419.0918089,0
+AVY.US,D,20170127,000000,66.0934,66.3345,65.6213,66.3246,840385.20128189,0
+AVY.US,D,20170130,000000,65.8386,66.2189,64.8153,65.5571,1488013.459841,0
+AVY.US,D,20170131,000000,65.3309,66.1795,64.4715,65.651,1861540.7161454,0
+AVY.US,D,20170201,000000,71.0017,72.6809,68.789,71.6131,3357531.7636243,0
+AVY.US,D,20170202,000000,71.6318,72.6177,71.5233,71.9342,1901368.9236656,0
+AVY.US,D,20170203,000000,72.3026,72.3599,70.7864,71.0728,1087385.690405,0
+AVY.US,D,20170206,000000,70.8495,71.7849,70.2816,71.4857,943256.59882539,0
+AVY.US,D,20170207,000000,71.3879,71.8018,70.8209,71.1558,1014771.4199849,0
+AVY.US,D,20170208,000000,71.0017,71.6042,70.7231,71.3978,952247.58306545,0
+AVY.US,D,20170209,000000,71.4857,71.703,70.9009,70.9395,824220.4624731,0
+AVY.US,D,20170210,000000,70.8921,71.7287,70.6243,71.2694,577854.73825466,0
+AVY.US,D,20170213,000000,71.3592,71.8295,71.1825,71.4333,502852.25346422,0
+AVY.US,D,20170214,000000,71.4422,71.8571,70.8684,71.2881,694666.66648002,0
+AVY.US,D,20170215,000000,71.0807,71.866,71.0807,71.5143,535497.59495781,0
+AVY.US,D,20170216,000000,71.7722,72.3401,71.6091,72.0724,1081502.7257143,0
+AVY.US,D,20170217,000000,71.9015,71.9095,71.0373,71.3978,650551.0117965,0
+AVY.US,D,20170221,000000,71.3879,72.3125,71.2614,72.2432,541224.65247903,0
+AVY.US,D,20170222,000000,72.0083,72.1248,71.3059,71.7554,530251.41994013,0
+AVY.US,D,20170223,000000,72.0537,72.7579,71.4689,72.513,785176.85272176,0
+AVY.US,D,20170224,000000,72.3213,72.7085,71.8116,72.1504,652578.81738515,0
+AVY.US,D,20170227,000000,72.4419,73.4444,72.3135,72.9287,687200.33287227,0
+AVY.US,D,20170228,000000,72.751,73.3447,72.4961,72.9377,721631.52012641,0
+AVY.US,D,20170301,000000,73.6519,74.204,73.3921,73.9699,900694.95391651,0
+AVY.US,D,20170302,000000,73.7536,74.0855,73.246,73.8948,946781.72067247,0
+AVY.US,D,20170303,000000,73.8484,74.0855,73.3259,73.885,653265.21388496,0
+AVY.US,D,20170306,000000,73.3723,73.9245,72.9664,73.3249,798361.13239275,0
+AVY.US,D,20170307,000000,73.2261,73.5422,72.3411,72.6572,899179.41474216,0
+AVY.US,D,20170308,000000,72.6483,72.9287,72.1504,72.2719,852577.34441925,0
+AVY.US,D,20170309,000000,72.3589,72.3856,71.7998,72.1968,717221.5744728,0
+AVY.US,D,20170310,000000,72.587,73.0612,72.4231,72.751,603254.44590003,0
+AVY.US,D,20170313,000000,72.7599,73.1462,72.1881,72.5693,341771.80053843,0
+AVY.US,D,20170314,000000,72.3954,72.7599,72.0724,72.1881,439917.38855232,0
+AVY.US,D,20170315,000000,72.2809,72.8903,72.2719,72.8142,677762.88719208,0
+AVY.US,D,20170316,000000,72.909,72.909,71.8551,72.0991,473023.3648651,0
+AVY.US,D,20170317,000000,72.2719,72.7215,71.8828,72.6483,1043931.1226158,0
+AVY.US,D,20170320,000000,72.5061,72.5772,71.7622,72.0991,499327.13161714,0
+AVY.US,D,20170321,000000,72.3036,72.4607,70.9691,71.2121,698655.46029892,0
+AVY.US,D,20170322,000000,71.222,71.7672,70.9139,71.3108,598577.23081287,0
+AVY.US,D,20170323,000000,71.3751,72.2355,71.301,71.9983,687119.34213483,0
+AVY.US,D,20170324,000000,71.864,72.5061,71.5824,71.9421,611764.54763653,0
+AVY.US,D,20170327,000000,71.2309,72.0724,71.0402,71.9421,560050.94939694,0
+AVY.US,D,20170328,000000,71.9609,73.0217,71.9164,72.6572,562473.58483061,0
+AVY.US,D,20170329,000000,72.4961,72.8389,72.3323,72.6019,1231294.082225,0
+AVY.US,D,20170330,000000,72.587,72.7412,72.1307,72.7313,412337.00530138,0
+AVY.US,D,20170331,000000,72.6107,72.9664,72.3323,72.8389,712887.55763556,0
+AVY.US,D,20170403,000000,73.0721,73.3072,72.751,73.1738,627007.00442272,0
+AVY.US,D,20170404,000000,73.1649,73.4089,72.594,72.8903,677807.43209768,0
+AVY.US,D,20170405,000000,72.9931,73.2103,72.2255,72.3678,865681.64573702,0
+AVY.US,D,20170406,000000,72.4231,72.4231,71.8453,72.1604,579638.55924677,0
+AVY.US,D,20170407,000000,72.1504,72.4784,71.6289,71.8828,597866.53709184,0
+AVY.US,D,20170410,000000,71.9332,72.514,71.7998,72.1416,835046.89930038,0
+AVY.US,D,20170411,000000,71.8739,72.2018,71.5103,71.9983,503277.45483578,0
+AVY.US,D,20170412,000000,71.6724,72.107,71.6013,71.9707,629401.29309828,0
+AVY.US,D,20170413,000000,72.0073,72.2522,71.7188,71.8275,1174864.7982981,0
+AVY.US,D,20170417,000000,72.0902,72.5595,71.9559,72.5595,375548.98758774,0
+AVY.US,D,20170418,000000,72.4053,73.0809,72.4053,72.9664,684656.21133245,0
+AVY.US,D,20170419,000000,73.0721,73.6696,73.0474,73.6342,666168.05074334,0
+AVY.US,D,20170420,000000,73.808,74.4312,73.4997,74.284,1557513.6364067,0
+AVY.US,D,20170421,000000,74.2553,74.4569,73.7447,73.8237,1257458.139955,0
+AVY.US,D,20170424,000000,74.6465,74.8076,73.9048,74.5014,782142.73722042,0
+AVY.US,D,20170425,000000,74.7463,74.8807,74.1586,74.4718,802887.50223144,0
+AVY.US,D,20170426,000000,74.2553,75.6046,73.1195,75.1869,1399760.8904055,0
+AVY.US,D,20170427,000000,75.4408,75.8477,74.204,75.495,1027787.6438756,0
+AVY.US,D,20170428,000000,75.4308,75.7845,75.0179,75.1967,945916.13216608,0
+AVY.US,D,20170501,000000,75.1869,75.7588,75.0179,75.5514,592643.64691118,0
+AVY.US,D,20170502,000000,75.5514,75.985,75.2521,75.4131,846833.07636632,0
+AVY.US,D,20170503,000000,75.3429,75.4408,74.9992,75.3163,516915.28263644,0
+AVY.US,D,20170504,000000,75.4852,75.9019,75.3874,75.6403,604000.5730687,0
+AVY.US,D,20170505,000000,75.7588,76.1598,75.6956,76.066,370060.85274197,0
+AVY.US,D,20170508,000000,76.0373,76.3811,75.6146,75.6956,362066.05457244,0
+AVY.US,D,20170509,000000,75.666,75.8942,74.7187,75.0179,902606.33532009,0
+AVY.US,D,20170510,000000,74.9251,75.495,74.8629,75.495,746868.23391268,0
+AVY.US,D,20170511,000000,75.1603,75.5425,74.854,75.5425,519956.4848273,0
+AVY.US,D,20170512,000000,75.2975,75.6857,75.0179,75.3262,492762.83234765,0
+AVY.US,D,20170515,000000,75.3617,76.1084,75.1049,76.066,646839.61125332,0
+AVY.US,D,20170516,000000,76.0926,76.4206,75.6403,76.1924,600505.82274817,0
+AVY.US,D,20170517,000000,75.5514,75.7044,74.5556,74.6841,625415.53643202,0
+AVY.US,D,20170518,000000,74.5271,74.8342,73.961,74.5556,810018.73666301,0
+AVY.US,D,20170519,000000,74.7828,75.1147,74.4312,74.7908,797887.33657874,0
+AVY.US,D,20170522,000000,74.7828,75.2886,74.5556,75.178,319696.76266496,0
+AVY.US,D,20170523,000000,75.2798,75.5869,74.7828,74.8273,350414.52460749,0
+AVY.US,D,20170524,000000,74.9341,75.2334,74.7661,74.8441,588590.06050232,0
+AVY.US,D,20170525,000000,75.1336,75.9663,74.9892,75.7588,370703.7167204,0
+AVY.US,D,20170526,000000,75.666,76.1924,75.4575,76.1727,334924.03368789,0
+AVY.US,D,20170530,000000,76.2171,76.4809,75.8655,76.2921,355698.15784123,0
+AVY.US,D,20170531,000000,76.5807,76.5894,75.8555,76.145,838759.31222778,0
+AVY.US,D,20170601,000000,76.1727,77.6277,75.9326,77.4933,837947.38008495,0
+AVY.US,D,20170602,000000,77.5664,77.5664,76.5362,76.5894,401764.67691283,0
+AVY.US,D,20170605,000000,76.6804,77.034,76.2171,76.4335,804040.60785573,0
+AVY.US,D,20170606,000000,76.2626,76.3188,75.5909,76.0532,809646.17927078,0
+AVY.US,D,20170607,000000,76.3702,76.4146,75.6443,75.9436,570636.43878032,0
+AVY.US,D,20170608,000000,75.8181,76.0433,75.499,75.661,663645.1892721,0
+AVY.US,D,20170609,000000,75.8358,76.6329,75.5988,76.3989,530554.12282131,0
+AVY.US,D,20170612,000000,76.3268,76.8621,75.8802,76.7268,502056.51946887,0
+AVY.US,D,20170613,000000,76.708,77.7512,76.6518,77.6593,619138.75428043,0
+AVY.US,D,20170614,000000,77.5713,78.1442,77.5021,77.6336,489037.2584254,0
+AVY.US,D,20170615,000000,77.5061,78.3616,77.3708,77.7255,540183.92150293,0
+AVY.US,D,20170616,000000,77.7076,77.8796,77.0063,77.8173,736992.42586611,0
+AVY.US,D,20170619,000000,78.0258,78.8614,77.8519,78.7409,1128069.3625896,0
+AVY.US,D,20170620,000000,79.7326,80.9239,79.4985,79.8778,849731.53238245,0
+AVY.US,D,20170621,000000,79.614,80.0693,79.1241,79.7049,522887.33713841,0
+AVY.US,D,20170622,000000,79.8155,79.859,79.3958,79.5419,522720.29374244,0
+AVY.US,D,20170623,000000,79.7148,80.0882,79.4599,79.9972,787273.50043724,0
+AVY.US,D,20170626,000000,79.9972,80.2511,79.6437,80.105,346867.13030761,0
+AVY.US,D,20170627,000000,80.2611,80.6333,79.7681,80.0161,427197.79323738,0
+AVY.US,D,20170628,000000,80.4221,81.3218,80.4221,80.662,474657.35299295,0
+AVY.US,D,20170629,000000,80.7224,80.7224,79.4313,80.0793,413838.37109667,0
+AVY.US,D,20170630,000000,80.4872,80.75,80.2709,80.2897,470182.6147494,0
+AVY.US,D,20170703,000000,80.8221,81.0947,80.5149,80.7411,289225.01008742,0
+AVY.US,D,20170705,000000,80.8794,81.1223,80.5327,80.6957,601178.04586892,0
+AVY.US,D,20170706,000000,80.5238,81.2241,80.3667,81.0216,1035117.3056139,0
+AVY.US,D,20170707,000000,81.5136,82.8332,81.3505,82.4766,745371.93003848,0
+AVY.US,D,20170710,000000,82.3126,83.2945,82.3126,83.0682,658589.3424874,0
+AVY.US,D,20170711,000000,83.2135,83.8851,82.9704,83.3556,713485.8767084,0
+AVY.US,D,20170712,000000,83.811,85.0942,83.5118,84.6942,760885.7057951,0
+AVY.US,D,20170713,000000,84.9015,85.2177,84.1312,84.5667,791078.04032847,0
+AVY.US,D,20170714,000000,84.7751,85.681,84.4669,85.4191,747196.24639931,0
+AVY.US,D,20170717,000000,85.4191,85.6296,85.1584,85.3826,653509.1984815,0
+AVY.US,D,20170718,000000,85.1762,85.5555,84.5578,84.8571,693179.47406377,0
+AVY.US,D,20170719,000000,85.2937,85.5219,84.9935,85.4665,1396761.1959674,0
+AVY.US,D,20170720,000000,85.4765,85.8301,85.1406,85.4568,666510.23660903,0
+AVY.US,D,20170721,000000,85.513,85.6196,85.0942,85.3026,726197.37294959,0
+AVY.US,D,20170724,000000,85.192,85.8488,85.192,85.3649,1020405.338158,0
+AVY.US,D,20170725,000000,87.0994,87.852,82.1408,82.921,1830978.8613725,0
+AVY.US,D,20170726,000000,83.085,84.8206,82.6751,83.8941,1343083.572345,0
+AVY.US,D,20170727,000000,83.8377,83.9217,82.8579,83.4229,854407.73508538,0
+AVY.US,D,20170728,000000,83.4327,83.731,83.0031,83.6125,645691.5675501,0
+AVY.US,D,20170731,000000,84.0294,84.4946,83.7765,84.4284,615583.26090682,0
+AVY.US,D,20170801,000000,84.6477,85.183,84.293,84.8937,775107.67928954,0
+AVY.US,D,20170802,000000,84.8027,85.4942,83.8565,85.4765,863921.10958193,0
+AVY.US,D,20170803,000000,85.4765,85.685,84.5212,84.7396,535744.616707,0
+AVY.US,D,20170804,000000,84.8294,84.9391,84.1578,84.5401,399319.76902636,0
+AVY.US,D,20170807,000000,84.7485,85.0942,84.3751,84.9845,893955.5121773,0
+AVY.US,D,20170808,000000,84.6842,85.1218,84.3385,84.8571,679849.41106538,0
+AVY.US,D,20170809,000000,84.8027,85.113,84.2042,84.3948,559527.54675622,0
+AVY.US,D,20170810,000000,84.2743,84.4946,83.3556,83.5187,524499.05281347,0
+AVY.US,D,20170811,000000,83.5118,85.348,83.3755,84.5124,553600.03715985,0
+AVY.US,D,20170814,000000,84.9668,85.3924,84.8758,85.113,396567.09633761,0
+AVY.US,D,20170815,000000,85.4291,85.5722,84.8472,84.9668,658521.51274481,0
+AVY.US,D,20170816,000000,85.2087,85.993,85.183,85.993,515472.6351258,0
+AVY.US,D,20170817,000000,85.8014,85.9002,84.6112,84.6378,434680.32499261,0
+AVY.US,D,20170818,000000,84.5578,84.7208,84.0935,84.5302,453219.10479262,0
+AVY.US,D,20170821,000000,84.5302,84.8472,83.8941,84.3197,494847.3314525,0
+AVY.US,D,20170822,000000,84.3751,84.7306,83.6125,84.6655,690365.04593774,0
+AVY.US,D,20170823,000000,84.4571,85.3737,84.3474,84.5302,814373.00118462,0
+AVY.US,D,20170824,000000,84.8937,84.9015,83.9592,84.4571,402128.12284708,0
+AVY.US,D,20170825,000000,84.8472,85.2759,84.4946,85.104,265748.83245625,0
+AVY.US,D,20170828,000000,85.4014,85.4014,84.7119,84.7673,462286.01784901,0
+AVY.US,D,20170829,000000,84.5845,85.1218,84.5401,84.9015,486608.54868643,0
+AVY.US,D,20170830,000000,84.9302,85.513,84.867,85.4291,454360.06180629,0
+AVY.US,D,20170831,000000,85.5386,86.0839,85.3649,85.6394,719093.47289189,0
+AVY.US,D,20170901,000000,86.0671,86.7329,86.0494,86.7329,625859.97310373,0
+AVY.US,D,20170905,000000,86.5956,87.1141,86.0572,86.5433,906172.96492009,0
+AVY.US,D,20170906,000000,86.6242,86.8534,84.1874,84.9815,1581912.0960605,0
+AVY.US,D,20170907,000000,84.9351,85.103,83.9701,84.5963,966397.67728041,0
+AVY.US,D,20170908,000000,84.7257,85.4568,84.5164,85.0724,345720.09898862,0
+AVY.US,D,20170911,000000,85.512,86.0325,84.9351,85.9763,626841.98579519,0
+AVY.US,D,20170912,000000,86.2745,87.2001,85.9209,86.9324,574183.8330802,0
+AVY.US,D,20170913,000000,86.8346,87.2712,85.8311,86.7329,646631.06010441,0
+AVY.US,D,20170914,000000,86.7151,87.7395,86.4246,87.4184,643065.44288861,0
+AVY.US,D,20170915,000000,87.609,88.6512,87.6001,88.3943,989596.46163586,0
+AVY.US,D,20170918,000000,88.5681,90.6139,88.5681,90.2958,1038632.3036189,0
+AVY.US,D,20170919,000000,90.4765,90.5506,89.5174,89.9184,631239.78283816,0
+AVY.US,D,20170920,000000,89.8918,90.6139,89.794,90.2661,813743.29820103,0
+AVY.US,D,20170921,000000,90.2958,90.6493,89.9559,90.2118,485550.60717861,0
+AVY.US,D,20170922,000000,90.0943,90.2661,89.9007,90.1565,461730.21891332,0
+AVY.US,D,20170925,000000,90.1752,90.3037,89.4799,90.276,610992.09847819,0
+AVY.US,D,20170926,000000,90.2661,90.2661,89.6715,90.0202,636348.27360219,0
+AVY.US,D,20170927,000000,90.44,90.8924,89.8197,90.7431,816306.65504101,0
+AVY.US,D,20170928,000000,90.5683,91.3822,90.4942,91.2262,754115.89252934,0
+AVY.US,D,20170929,000000,90.8963,90.9803,89.6814,89.7753,884878.47527872,0
+AVY.US,D,20171002,000000,89.7753,90.9141,89.7753,90.7601,861599.71257005,0
+AVY.US,D,20171003,000000,90.7778,90.9239,89.9935,90.6139,396115.57297639,0
+AVY.US,D,20171004,000000,90.6671,91.1521,90.4133,91.0227,308072.56707391,0
+AVY.US,D,20171005,000000,91.1986,91.2727,90.7778,91.1897,370572.10677206,0
+AVY.US,D,20171006,000000,91.1156,92.1004,90.999,91.6026,410254.53096496,0
+AVY.US,D,20171009,000000,91.7883,92.6407,91.651,91.9423,341129.94894421,0
+AVY.US,D,20171010,000000,92.2939,92.4145,91.6964,92.0184,344872.73339816,0
+AVY.US,D,20171011,000000,92.2101,92.5854,91.6885,92.3898,402932.96830039,0
+AVY.US,D,20171012,000000,91.9809,92.7158,91.8702,92.0273,520442.42925195,0
+AVY.US,D,20171013,000000,92.4599,93.1821,92.38,93.0605,481915.13545179,0
+AVY.US,D,20171016,000000,93.1159,93.3242,92.3226,93.2749,330457.39451807,0
+AVY.US,D,20171017,000000,93.5158,93.6166,92.1389,92.7248,600313.46974674,0
+AVY.US,D,20171018,000000,92.7345,92.8729,91.6885,91.7597,1012376.118925,0
+AVY.US,D,20171019,000000,91.5848,91.7419,89.9609,90.1851,1274579.5818498,0
+AVY.US,D,20171020,000000,90.5131,91.0415,89.6033,91.0227,1110551.0660813,0
+AVY.US,D,20171023,000000,91.3546,91.7043,90.3165,90.3837,572076.04913832,0
+AVY.US,D,20171024,000000,90.7137,90.9605,89.8038,90.2958,1065816.8446405,0
+AVY.US,D,20171025,000000,94.7496,95.3937,91.9256,94.9886,1075015.3676453,0
+AVY.US,D,20171026,000000,94.4849,96.5157,94.397,95.7187,893002.85862815,0
+AVY.US,D,20171027,000000,95.8954,96.975,94.8858,96.8595,758309.18796029,0
+AVY.US,D,20171030,000000,96.8989,96.8989,95.6237,96.1453,707269.83760987,0
+AVY.US,D,20171031,000000,96.01,97.2655,95.9438,96.9168,818882.16049159,0
+AVY.US,D,20171101,000000,97.3998,98.0507,96.3785,97.7031,806677.86874362,0
+AVY.US,D,20171102,000000,97.8591,99.1225,97.3109,98.994,789181.84468817,0
+AVY.US,D,20171103,000000,98.9545,99.488,98.6187,98.6879,655315.2919264,0
+AVY.US,D,20171106,000000,98.4804,98.8359,97.2072,97.7425,554531.4306404,0
+AVY.US,D,20171107,000000,97.6537,98.4113,97.536,97.7128,402148.37053144,0
+AVY.US,D,20171108,000000,97.8493,98.8459,97.7722,98.3717,674089.95724919,0
+AVY.US,D,20171109,000000,97.8295,98.1494,96.0001,96.5641,884427.96430171,0
+AVY.US,D,20171110,000000,96.4081,96.5839,95.7087,96.0297,641047.76114214,0
+AVY.US,D,20171113,000000,95.7472,98.6088,95.4508,98.5495,806016.78184926,0
+AVY.US,D,20171114,000000,98.1594,99.2112,97.7722,98.757,526123.92948335,0
+AVY.US,D,20171115,000000,98.757,99.0631,97.7425,98.3223,548048.12210834,0
+AVY.US,D,20171116,000000,98.5001,99.1225,98.1988,98.8359,730356.24731713,0
+AVY.US,D,20171117,000000,98.4804,99.1816,97.9529,98.8459,658011.27109894,0
+AVY.US,D,20171120,000000,100.427,101.622,100.031,101.058,1036426.3184078,0
+AVY.US,D,20171121,000000,101.523,102.086,100.427,100.791,838468.75795722,0
+AVY.US,D,20171122,000000,100.931,101.424,100.12,101.424,688207.65516918,0
+AVY.US,D,20171124,000000,101.453,102.017,101.236,101.967,308935.11842764,0
+AVY.US,D,20171127,000000,101.938,102.501,101.622,102.165,611358.58156511,0
+AVY.US,D,20171128,000000,102.303,102.402,101.74,102.244,559092.22154248,0
+AVY.US,D,20171129,000000,102.175,102.471,101.73,102.135,662050.68412875,0
+AVY.US,D,20171130,000000,102.521,104.793,102.105,104.169,1438792.3515462,0
+AVY.US,D,20171201,000000,104.062,104.368,101.572,102.806,820224.58196466,0
+AVY.US,D,20171204,000000,103.538,103.676,102.135,102.264,856679.52527058,0
+AVY.US,D,20171205,000000,102.787,104.368,102.787,103.765,984781.56229506,0
+AVY.US,D,20171206,000000,103.528,103.637,102.095,102.204,933208.68546176,0
+AVY.US,D,20171207,000000,102.254,103.143,102.254,102.975,696729.90551629,0
+AVY.US,D,20171208,000000,102.985,104.338,102.599,104.239,951383.00694328,0
+AVY.US,D,20171211,000000,104.348,105.701,104.042,105.394,883967.32948252,0
+AVY.US,D,20171212,000000,105.414,105.918,104.159,104.91,584627.58867307,0
+AVY.US,D,20171213,000000,104.803,105.089,104.406,104.833,567286.45940296,0
+AVY.US,D,20171214,000000,104.773,105.444,104.556,104.743,703275.98186987,0
+AVY.US,D,20171215,000000,106.017,106.412,105.553,106.244,1174615.7517804,0
+AVY.US,D,20171218,000000,106.481,107.114,105.918,106.402,757396.01739566,0
+AVY.US,D,20171219,000000,106.778,107.815,106.601,107.332,942451.75337209,0
+AVY.US,D,20171220,000000,107.252,108.101,106.808,106.955,837424.98982846,0
+AVY.US,D,20171221,000000,107.252,107.252,104.348,104.486,579639.57163098,0
+AVY.US,D,20171222,000000,104.634,104.93,103.874,104.634,620724.14796582,0
+AVY.US,D,20171226,000000,104.595,105.277,104.378,105.257,296519.23837811,0
+AVY.US,D,20171227,000000,105.306,105.859,105.06,105.543,408540.56448389,0
+AVY.US,D,20171228,000000,106.017,106.017,105.365,105.918,301397.91792463,0
+AVY.US,D,20171229,000000,105.928,106.155,105.296,105.296,384021.63110818,0
+AVY.US,D,20180102,000000,105.553,106.017,105.187,106.017,438415.01037281,0
+AVY.US,D,20180103,000000,106.165,106.451,105.76,106.324,698941.96503262,0
+AVY.US,D,20180104,000000,106.698,107.35,106.501,107.045,577098.48724381,0
+AVY.US,D,20180105,000000,107.312,108.635,107.085,108.309,476863.33820397,0
+AVY.US,D,20180108,000000,108.289,109.257,108.2,108.714,724959.22705097,0
+AVY.US,D,20180109,000000,108.812,109.326,108.605,109,525481.06550493,0
+AVY.US,D,20180110,000000,108.882,109.119,107.933,108.704,379320.11879979,0
+AVY.US,D,20180111,000000,108.98,109.652,108.615,109.583,353816.13557996,0
+AVY.US,D,20180112,000000,109.928,110.294,109.129,109.386,543995.54808369,0
+AVY.US,D,20180116,000000,109.544,110.008,107.172,107.579,668484.38583413,0
+AVY.US,D,20180117,000000,108.21,109.691,107.834,108.97,527061.39726922,0
+AVY.US,D,20180118,000000,109.958,111.124,109.119,110.57,636134.6605322,0
+AVY.US,D,20180119,000000,111.281,112.932,110.719,111.203,747335.9554214,0
+AVY.US,D,20180122,000000,111.203,111.578,110.235,110.66,581197.63094249,0
+AVY.US,D,20180123,000000,110.373,110.373,109.613,109.751,591749.71164669,0
+AVY.US,D,20180124,000000,110.126,110.275,109.484,110.057,547609.75974194,0
+AVY.US,D,20180125,000000,110.403,111.411,110.205,110.877,568104.46585111,0
+AVY.US,D,20180126,000000,111.262,111.508,110.482,110.917,465410.23554575,0
+AVY.US,D,20180129,000000,110.68,111.034,108.664,108.763,721810.712133,0
+AVY.US,D,20180130,000000,108.437,108.902,107.529,107.539,1133333.760523,0
+AVY.US,D,20180131,000000,111.144,113.356,110.008,112.448,1821894.7377844,0
+AVY.US,D,20180201,000000,109.613,111.291,108.21,110.333,1408302.3760526,0
+AVY.US,D,20180202,000000,109.918,110.472,107.706,107.815,1007330.3959825,0
+AVY.US,D,20180205,000000,107.055,108.417,104.289,104.309,1227976.4991427,0
+AVY.US,D,20180206,000000,102.332,105.089,102.175,104.703,1440649.064202,0
+AVY.US,D,20180207,000000,104.683,107.104,104.683,105.217,930287.95699283,0
+AVY.US,D,20180208,000000,105.079,105.316,101.523,101.542,860715.90114774,0
+AVY.US,D,20180209,000000,102.461,102.886,99.7445,102.155,1071568.1993831,0
+AVY.US,D,20180212,000000,103.291,106.659,103.261,105.997,1079112.4865755,0
+AVY.US,D,20180213,000000,105.641,107.429,105.287,107.132,661310.63126539,0
+AVY.US,D,20180214,000000,106.591,108.417,106.214,108.269,691550.54785701,0
+AVY.US,D,20180215,000000,108.763,109.573,107.796,109.544,645837.3508775,0
+AVY.US,D,20180216,000000,109.346,109.731,108.753,108.892,701131.75209615,0
+AVY.US,D,20180220,000000,107.312,108.753,107.312,107.312,599372.96480822,0
+AVY.US,D,20180221,000000,107.312,109.207,107.094,107.172,496928.79340471,0
+AVY.US,D,20180222,000000,107.786,108.783,107.409,108.368,539093.58370014,0
+AVY.US,D,20180223,000000,108.496,109.247,107.864,109.178,498305.63594118,0
+AVY.US,D,20180226,000000,109.633,110.373,108.417,110.106,449497.58040725,0
+AVY.US,D,20180227,000000,110.304,110.363,108.99,109,443391.8911885,0
+AVY.US,D,20180228,000000,109.158,109.573,108.23,108.299,640610.41115997,0
+AVY.US,D,20180301,000000,108.358,108.595,105.217,106.274,707851.95853523,0
+AVY.US,D,20180302,000000,105.651,106.214,104.486,105.563,726298.61137139,0
+AVY.US,D,20180305,000000,104.833,105.602,104.002,105.227,840960.23551771,0
+AVY.US,D,20180306,000000,105.583,105.85,103.528,105.394,1419185.5063961,0
+AVY.US,D,20180307,000000,104.773,106.945,103.913,106.531,761143.86377068,0
+AVY.US,D,20180308,000000,106.649,107.597,105.621,106.274,563702.61927126,0
+AVY.US,D,20180309,000000,106.738,108.24,105.731,107.973,667992.36710418,0
+AVY.US,D,20180312,000000,107.923,108.19,107.085,107.232,551423.41109114,0
+AVY.US,D,20180313,000000,107.449,108.121,106.441,106.649,601832.04607374,0
+AVY.US,D,20180314,000000,107.065,107.202,105.217,105.681,606716.79992558,0
+AVY.US,D,20180315,000000,105.878,105.878,104.446,105.05,636459.63586618,0
+AVY.US,D,20180316,000000,103.874,103.874,101.73,102.708,1718713.5506702,0
+AVY.US,D,20180319,000000,102.441,102.965,101.602,101.977,1133866.2746218,0
+AVY.US,D,20180320,000000,101.148,102.402,100.959,101.928,1270639.3824733,0
+AVY.US,D,20180321,000000,100.979,102.559,100.979,101.355,850611.2942679,0
+AVY.US,D,20180322,000000,100.22,100.713,97.3306,97.4591,1191842.4816339,0
+AVY.US,D,20180323,000000,97.4097,97.8789,94.798,94.8474,1073182.9522107,0
+AVY.US,D,20180326,000000,95.7472,97.9727,95.7472,97.301,882899.26413253,0
+AVY.US,D,20180327,000000,97.8493,98.0408,95.6139,96.1068,978689.03407113,0
+AVY.US,D,20180328,000000,96.2332,97.0994,94.3694,95.7374,943242.42544635,0
+AVY.US,D,20180329,000000,96.2727,98.4904,96.2727,97.7722,633822.37497829,0
+AVY.US,D,20180402,000000,97.6338,97.9529,94.5807,95.5763,644234.74666041,0
+AVY.US,D,20180403,000000,95.7888,96.8308,95.3541,96.2144,943694.9611918,0
+AVY.US,D,20180404,000000,94.9432,97.9332,94.4661,97.7326,1187587.4307657,0
+AVY.US,D,20180405,000000,98.1891,98.3916,96.9365,97.6043,1008686.9908347,0
+AVY.US,D,20180406,000000,96.9949,97.5263,94.2666,94.9788,1047125.1948236,0
+AVY.US,D,20180409,000000,95.6603,96.7814,95.2464,95.604,600460.26545836,0
+AVY.US,D,20180410,000000,96.9563,98.6285,96.7527,97.869,661838.08344296,0
+AVY.US,D,20180411,000000,97.0116,97.7525,96.5542,96.8792,497529.13724598,0
+AVY.US,D,20180412,000000,97.1578,97.6043,96.7716,97.06,577924.5927657,0
+AVY.US,D,20180413,000000,97.5074,97.5854,95.9438,96.4376,533365.5137947,0
+AVY.US,D,20180416,000000,97.0994,97.9332,96.733,97.5173,621494.57235572,0
+AVY.US,D,20180417,000000,98.441,99.2015,97.8887,99.0829,967875.7582387,0
+AVY.US,D,20180418,000000,99.3789,100.229,98.8953,99.5674,1144969.0923406,0
+AVY.US,D,20180419,000000,99.626,100.031,98.7076,99.0928,782344.20167981,0
+AVY.US,D,20180420,000000,99.3988,99.4781,97.8295,98.5792,689157.27156567,0
+AVY.US,D,20180423,000000,98.6977,99.2112,98.2285,98.4704,548798.29881388,0
+AVY.US,D,20180424,000000,98.6681,98.6681,95.4795,96.975,824935.20573101,0
+AVY.US,D,20180425,000000,95.8767,99.8929,93.5524,98.1594,1431610.4979036,0
+AVY.US,D,20180426,000000,100.13,100.13,97.5854,97.7326,713711.63838901,0
+AVY.US,D,20180427,000000,97.7802,98.2186,96.3112,96.487,1155702.3898198,0
+AVY.US,D,20180430,000000,96.7133,98.3223,96.4179,96.4476,700318.8075691,0
+AVY.US,D,20180501,000000,96.251,97.1578,95.679,97.0403,1066241.0336278,0
+AVY.US,D,20180502,000000,96.9365,97.2072,95.6426,95.8282,798834.92820678,0
+AVY.US,D,20180503,000000,95.2464,96.574,94.229,95.8954,665832.95156719,0
+AVY.US,D,20180504,000000,95.6139,98.5199,95.6139,97.2832,841535.26975353,0
+AVY.US,D,20180507,000000,97.4779,98.2582,96.8408,97.2072,482810.0831005,0
+AVY.US,D,20180508,000000,97.3109,97.7722,96.7133,97.0699,782658.04078738,0
+AVY.US,D,20180509,000000,97.4097,97.9826,96.3211,97.7326,718983.12301212,0
+AVY.US,D,20180510,000000,97.9924,99.2807,97.8986,99.1225,722656.05295503,0
+AVY.US,D,20180511,000000,99.3104,100.287,98.8459,99.0731,823556.33842609,0
+AVY.US,D,20180514,000000,99.3006,100.011,98.757,99.5575,838549.74869466,0
+AVY.US,D,20180515,000000,99.3789,99.6459,97.3899,97.8591,729605.05822736,0
+AVY.US,D,20180516,000000,98.0121,99.7645,97.8591,99.2807,646781.90535289,0
+AVY.US,D,20180517,000000,99.1422,99.8531,98.7767,99.5575,631874.54774285,0
+AVY.US,D,20180518,000000,99.6858,100.901,99.6459,100.397,972950.84032352,0
+AVY.US,D,20180521,000000,100.752,101.918,100.742,101.839,676247.34801774,0
+AVY.US,D,20180522,000000,101.809,102.609,101.385,101.414,775097.55544736,0
+AVY.US,D,20180523,000000,100.831,101.216,98.5001,99.6957,783138.92329093,0
+AVY.US,D,20180524,000000,99.7943,100.544,99.7445,100.277,544870.24804805,0
+AVY.US,D,20180525,000000,99.9129,100.417,99.4285,99.8133,433354.10166704,0
+AVY.US,D,20180529,000000,98.9545,99.1322,97.0303,97.7031,509491.46916586,0
+AVY.US,D,20180530,000000,98.1988,98.7076,97.6635,98.3619,583134.32195152,0
+AVY.US,D,20180531,000000,98.4607,98.4904,96.5157,96.659,1147429.1859903,0
+AVY.US,D,20180601,000000,97.4294,97.9529,96.9652,97.8591,437644.58598292,0
+AVY.US,D,20180604,000000,98.0408,98.6977,97.4097,97.8986,571626.55054553,0
+AVY.US,D,20180605,000000,98.1396,99.5079,97.7899,99.0928,504780.84539951,0
+AVY.US,D,20180606,000000,98.9743,98.9743,97.1192,98.4904,719935.77656126,0
+AVY.US,D,20180607,000000,98.6385,98.9743,97.8789,98.2927,883798.26131811,0
+AVY.US,D,20180608,000000,98.1988,100.031,98.0023,99.8929,631467.56928723,0
+AVY.US,D,20180611,000000,100.11,100.476,99.5863,99.5863,458277.98872994,0
+AVY.US,D,20180612,000000,99.8332,99.873,98.6285,99.3204,427333.4527226,0
+AVY.US,D,20180613,000000,99.3988,99.8332,98.5001,98.5397,501834.80732513,0
+AVY.US,D,20180614,000000,98.994,99.0237,97.9134,98.268,677840.84077687,0
+AVY.US,D,20180615,000000,97.9332,98.1001,97.0303,97.9529,1009036.2633899,0
+AVY.US,D,20180618,000000,97.6537,97.8789,97.0897,97.2072,585016.34421278,0
+AVY.US,D,20180619,000000,96.5157,96.5157,94.2003,94.3871,1030248.7499097,0
+AVY.US,D,20180620,000000,94.5037,94.5037,93.3973,93.9011,756163.94580235,0
+AVY.US,D,20180621,000000,93.8319,93.8913,92.4816,92.6704,735213.66679508,0
+AVY.US,D,20180622,000000,93.0892,93.3885,92.4145,92.6981,722575.06221759,0
+AVY.US,D,20180625,000000,92.4906,94.4385,92.4906,94.2479,970908.86135581,0
+AVY.US,D,20180626,000000,94.1806,95.3937,93.8616,93.9465,819355.95630561,0
+AVY.US,D,20180627,000000,93.9732,94.8661,92.7532,92.7632,955203.744982,0
+AVY.US,D,20180628,000000,92.7978,93.4664,92.1568,93.0605,587886.45347081,0
+AVY.US,D,20180629,000000,93.3242,95.3166,93.3242,94.4188,648362.23711719,0
+AVY.US,D,20180702,000000,93.8715,94.0028,92.2466,92.9786,659189.68632868,0
+AVY.US,D,20180703,000000,93.4103,93.9011,92.5103,92.6604,403063.56586451,0
+AVY.US,D,20180705,000000,93.0892,93.2946,92.4816,92.9301,799520.31232236,0
+AVY.US,D,20180706,000000,93.0605,93.7855,92.4599,93.4567,493258.90061445,0
+AVY.US,D,20180709,000000,93.8517,95.0262,93.8517,94.6202,393065.25932755,0
+AVY.US,D,20180710,000000,94.476,95.0449,94.2479,94.9886,420555.54038309,0
+AVY.US,D,20180711,000000,94.3594,94.6202,93.6858,94.0671,429867.45042025,0
+AVY.US,D,20180712,000000,94.6202,95.0746,94.2003,94.5422,342544.24969676,0
+AVY.US,D,20180713,000000,94.7683,95.8954,94.5807,95.848,751037.23212241,0
+AVY.US,D,20180716,000000,95.8381,95.9813,95.1328,95.2464,677702.14413901,0
+AVY.US,D,20180717,000000,94.8374,96.8308,94.798,96.6204,731248.15781318,0
+AVY.US,D,20180718,000000,96.6017,97.3504,96.6017,96.6837,608528.9676758,0
+AVY.US,D,20180719,000000,96.5444,96.8693,95.848,96.1453,726383.6516457,0
+AVY.US,D,20180720,000000,95.4983,96.3882,94.9244,96.1166,983337.90240019,0
+AVY.US,D,20180723,000000,96.0672,96.0672,94.9886,95.2099,835803.15031123,0
+AVY.US,D,20180724,000000,101.177,106.155,98.1001,105.76,1959976.8584299,0
+AVY.US,D,20180725,000000,106.758,107.579,103.232,103.854,1248576.4932105,0
+AVY.US,D,20180726,000000,103.834,104.91,102.955,104.605,921972.23302619,0
+AVY.US,D,20180727,000000,104.803,105.651,103.261,103.992,752984.04697361,0
+AVY.US,D,20180730,000000,104.189,105.098,103.607,104.111,611891.09566379,0
+AVY.US,D,20180731,000000,104.673,106.857,104.378,106.027,887069.27472646,0
+AVY.US,D,20180801,000000,105.82,105.987,103.922,104.871,1044654.9773318,0
+AVY.US,D,20180802,000000,104.052,104.299,102.758,103.903,590815.28101347,0
+AVY.US,D,20180803,000000,104.209,105.197,103.745,104.624,427882.16496876,0
+AVY.US,D,20180806,000000,104.259,105.671,103.805,105.05,476006.86115555,0
+AVY.US,D,20180807,000000,104.94,105.326,103.705,103.824,510357.05767225,0
+AVY.US,D,20180808,000000,104.159,104.159,102.945,102.985,515253.96013471,0
+AVY.US,D,20180809,000000,103.35,103.577,102.896,103.054,381473.46003147,0
+AVY.US,D,20180810,000000,102.659,103.163,101.375,101.878,582702.03389044,0
+AVY.US,D,20180813,000000,102.155,102.264,100.22,100.327,638585.64272398,0
+AVY.US,D,20180814,000000,100.357,100.941,99.4781,99.6957,550992.13541428,0
+AVY.US,D,20180815,000000,99.2212,99.4484,97.4195,98.9447,672872.05903493,0
+AVY.US,D,20180816,000000,99.6658,100.19,99.0631,99.241,346657.56677449,0
+AVY.US,D,20180817,000000,98.8162,99.636,98.1297,98.8953,628724.00805644,0
+AVY.US,D,20180820,000000,99.0138,100.06,98.9447,99.8332,376994.67225105,0
+AVY.US,D,20180821,000000,99.7545,100.05,98.9545,99.1619,453438.79216791,0
+AVY.US,D,20180822,000000,99.3006,99.359,98.2186,98.3816,487799.11252679,0
+AVY.US,D,20180823,000000,98.1396,98.2829,96.7133,97.4294,708390.5469392,0
+AVY.US,D,20180824,000000,97.5944,98.1594,96.8495,97.8295,416312.63812547,0
+AVY.US,D,20180827,000000,97.9628,99.2807,97.9628,98.5397,524207.48615868,0
+AVY.US,D,20180828,000000,98.7965,99.616,98.1891,98.4113,312598.93691258,0
+AVY.US,D,20180829,000000,98.0408,98.9051,97.7228,98.4804,315581.42081881,0
+AVY.US,D,20180830,000000,98.3816,98.431,96.9652,97.2832,465815.18923295,0
+AVY.US,D,20180831,000000,97.05,97.8493,97.0303,97.2556,546612.56128721,0
+AVY.US,D,20180904,000000,97.1578,97.3504,95.6237,96.6392,674196.25759208,0
+AVY.US,D,20180905,000000,96.8408,98.1891,96.6293,97.8393,507567.93915166,0
+AVY.US,D,20180906,000000,97.7525,98.7965,97.2358,97.6931,620059.01153459,0
+AVY.US,D,20180907,000000,97.2457,98.0705,97.0017,97.9332,455873.57621221,0
+AVY.US,D,20180910,000000,98.431,99.0138,98.1199,98.3916,478195.63583485,0
+AVY.US,D,20180911,000000,97.9628,98.6879,96.7133,98.1297,436573.48348028,0
+AVY.US,D,20180912,000000,98.2285,98.5792,97.4195,98.3223,463063.52892843,0
+AVY.US,D,20180913,000000,100.19,101.068,99.3402,100.811,584325.8981761,0
+AVY.US,D,20180914,000000,100.801,101.661,100.437,101.355,530904.40776075,0
+AVY.US,D,20180917,000000,101.395,101.849,101.038,101.622,470440.77272498,0
+AVY.US,D,20180918,000000,101.582,104.042,101.365,103.913,779417.39890556,0
+AVY.US,D,20180919,000000,103.942,104.643,103.657,103.715,703709.28231518,0
+AVY.US,D,20180920,000000,104.199,105.069,103.815,104.614,495261.39659766,0
+AVY.US,D,20180921,000000,104.89,105.316,104.259,104.793,920196.51110782,0
+AVY.US,D,20180924,000000,104.793,104.813,103.271,103.478,434917.22289963,0
+AVY.US,D,20180925,000000,103.37,103.577,102.076,102.284,811628.42756963,0
+AVY.US,D,20180926,000000,102.322,102.322,100.969,101.158,905510.86564153,0
+AVY.US,D,20180927,000000,101.226,101.542,100.08,100.19,597361.35736706,0
+AVY.US,D,20180928,000000,99.9527,101.226,99.9527,100.684,512258.31523364,0
+AVY.US,D,20181001,000000,101.206,101.859,100.544,101.414,373265.04879193,0
+AVY.US,D,20181002,000000,101.562,102.274,100.781,101.424,517060.05357962,0
+AVY.US,D,20181003,000000,101.602,101.602,99.873,99.9527,794204.28279365,0
+AVY.US,D,20181004,000000,99.636,100.16,99.1028,99.4682,504975.22316936,0
+AVY.US,D,20181005,000000,99.626,100.11,98.9743,99.1225,428681.94850098,0
+AVY.US,D,20181008,000000,99.0731,99.5575,98.7471,99.3492,467371.22377602,0
+AVY.US,D,20181009,000000,99.0928,99.0928,97.1192,97.301,625493.4900168,0
+AVY.US,D,20181010,000000,97.2457,97.2457,93.3242,93.3786,800744.28484192,0
+AVY.US,D,20181011,000000,93.4467,93.6265,90.2246,90.3175,1278780.9763545,0
+AVY.US,D,20181012,000000,91.5344,91.9423,90.3175,91.0899,750346.78608573,0
+AVY.US,D,20181015,000000,91.1353,92.3839,90.9882,91.4336,484841.93822602,0
+AVY.US,D,20181016,000000,91.8159,93.3045,91.2015,93.2373,537125.50878034,0
+AVY.US,D,20181017,000000,93.1159,93.42,92.1221,92.5103,496477.27004349,0
+AVY.US,D,20181018,000000,91.8692,92.2969,89.7041,90.9398,697089.30191369,0
+AVY.US,D,20181019,000000,91.1353,91.8159,90.3264,90.68,543307.12681545,0
+AVY.US,D,20181022,000000,90.9486,91.2954,89.5372,90.114,820661.93194683,0
+AVY.US,D,20181023,000000,89.8523,90.5605,85.7352,85.8676,1956287.7303395,0
+AVY.US,D,20181024,000000,86.5472,87.2505,82.4292,82.6416,2130115.1129541,0
+AVY.US,D,20181025,000000,83.2194,83.6235,82.0203,82.7068,1090024.9760613,0
+AVY.US,D,20181026,000000,81.3692,82.4647,79.9745,81.8908,1184079.5194503,0
+AVY.US,D,20181029,000000,82.6504,84.0086,82.2345,83.0702,1178775.6385322,0
+AVY.US,D,20181030,000000,83.3469,84.5391,82.3956,84.1845,1059674.70959,0
+AVY.US,D,20181031,000000,84.8739,85.8399,84.214,84.306,968099.49515087,0
+AVY.US,D,20181101,000000,84.864,86.7309,84.5489,86.4988,686920.9148281,0
+AVY.US,D,20181102,000000,86.4159,87.3828,85.1613,85.8834,747950.47264172,0
+AVY.US,D,20181105,000000,86.0167,86.4988,84.9461,85.4389,842559.80258215,0
+AVY.US,D,20181106,000000,85.3934,86.8148,85.0379,85.4685,1368742.4503501,0
+AVY.US,D,20181107,000000,86.5541,86.9542,85.8755,86.7309,1403498.6129382,0
+AVY.US,D,20181108,000000,86.4346,87.6604,86.1166,87.0016,1582969.0251839,0
+AVY.US,D,20181109,000000,86.5996,87.2782,85.1337,85.4962,1269858.8342414,0
+AVY.US,D,20181112,000000,85.5486,85.7254,84.7238,84.9835,1058555.0126448,0
+AVY.US,D,20181113,000000,85.2334,86.3695,84.8828,85.4389,1313521.9531795,0
+AVY.US,D,20181114,000000,85.997,87.0114,84.9371,85.1436,859316.78615847,0
+AVY.US,D,20181115,000000,84.3514,86.1166,83.8397,85.5149,1010097.2420503,0
+AVY.US,D,20181116,000000,85.3095,87.5834,85.3095,87.2692,797655.50059281,0
+AVY.US,D,20181119,000000,86.9146,87.1111,85.0102,85.9012,719771.77031795,0
+AVY.US,D,20181120,000000,85.0032,86.479,84.6724,85.7748,867232.61835899,0
+AVY.US,D,20181121,000000,86.0879,86.7132,85.4962,85.8834,881604.42471771,0
+AVY.US,D,20181123,000000,85.1337,86.5087,85.1337,86.0434,281883.1997385,0
+AVY.US,D,20181126,000000,86.6183,87.4747,86.0879,86.8781,695443.16517522,0
+AVY.US,D,20181127,000000,86.4059,86.9344,85.6443,86.3695,937963.85413371,0
+AVY.US,D,20181128,000000,86.6183,89.316,86.5719,89.2507,1046147.2316691,0
+AVY.US,D,20181129,000000,88.9346,89.6705,88.5801,88.5898,1111582.6855993,0
+AVY.US,D,20181130,000000,88.7006,89.7416,87.8392,89.5865,1233628.6402319,0
+AVY.US,D,20181203,000000,91.0425,91.5344,88.6165,89.3881,869726.12068792,0
+AVY.US,D,20181204,000000,89.2576,89.5776,86.7842,87.5191,865969.16285494,0
+AVY.US,D,20181206,000000,86.3131,87.7453,85.6049,87.6891,1243221.9930816,0
+AVY.US,D,20181207,000000,87.6891,88.6412,85.4558,85.9308,1126757.3126429,0
+AVY.US,D,20181210,000000,85.7638,86.3418,84.4561,85.184,1393013.3495925,0
+AVY.US,D,20181211,000000,86.3418,86.5215,84.2496,85.1199,962397.7472351,0
+AVY.US,D,20181212,000000,86.242,86.5116,84.9975,85.5288,871118.14898768,0
+AVY.US,D,20181213,000000,85.4755,85.9555,84.5411,84.8107,1452727.8203068,0
+AVY.US,D,20181214,000000,84.4265,85.9012,84.3801,85.2107,1234392.9903164,0
+AVY.US,D,20181217,000000,84.7446,84.8581,82.9457,83.3132,1131120.6886225,0
+AVY.US,D,20181218,000000,83.9059,84.4512,82.9794,83.7173,909709.22299358,0
+AVY.US,D,20181219,000000,83.7093,85.352,82.0073,82.3995,1126297.690208,0
+AVY.US,D,20181220,000000,82.1003,83.0169,80.1297,80.996,799703.55386583,0
+AVY.US,D,20181221,000000,80.6156,82.6613,80.1939,80.3075,1658224.6060289,0
+AVY.US,D,20181224,000000,79.9696,80.2413,78.25,78.2885,334154.62168221,0
+AVY.US,D,20181226,000000,78.4465,81.4562,77.4479,81.4108,541088.99299381,0
+AVY.US,D,20181227,000000,80.1119,83.4574,80.0635,83.4574,494961.73086914,0
+AVY.US,D,20181228,000000,83.8466,84.1479,82.6781,82.9971,459976.76944776,0
+AVY.US,D,20181231,000000,83.25,84.0915,82.9152,83.9325,375460.91016078,0
+AVY.US,D,20190102,000000,82.8223,84.2319,82.1171,84.0818,598052.81578796,0
+AVY.US,D,20190103,000000,83.7469,83.819,81.1955,81.3525,885810.8811435,0
+AVY.US,D,20190104,000000,82.4746,84.9451,81.9876,84.5124,881973.94495728,0
+AVY.US,D,20190107,000000,84.4659,85.8488,83.7173,84.9134,437512.97603458,0
+AVY.US,D,20190108,000000,85.4004,86.323,85.111,85.7836,477559.85854595,0
+AVY.US,D,20190109,000000,85.4755,86.1945,84.9688,85.7067,664597.84282124,0
+AVY.US,D,20190110,000000,85.5031,87.529,85.5031,87.4737,669571.68648427,0
+AVY.US,D,20190111,000000,86.9976,88.4822,86.4721,88.3983,456490.11820096,0
+AVY.US,D,20190114,000000,87.7809,88.4447,87.2672,87.8006,733137.26676397,0
+AVY.US,D,20190115,000000,87.8283,87.8649,87.1754,87.5834,637128.82183427,0
+AVY.US,D,20190116,000000,87.3987,88.1296,87.1083,87.2031,848605.76113203,0
+AVY.US,D,20190117,000000,86.9502,88.7064,86.6775,88.5948,982279.96089237,0
+AVY.US,D,20190118,000000,88.903,90.6503,88.6966,90.2296,594860.7683486,0
+AVY.US,D,20190122,000000,90.1644,90.594,89.2399,90.1743,533818.04954015,0
+AVY.US,D,20190123,000000,90.8282,90.9022,88.7548,89.2112,598538.76021259,0
+AVY.US,D,20190124,000000,89.3881,90.277,88.9119,89.6774,512116.58144312,0
+AVY.US,D,20190125,000000,90.4449,91.005,90.277,90.8183,462711.21922057,0
+AVY.US,D,20190128,000000,90.4261,91.4356,90.0706,91.4159,631210.42369586,0
+AVY.US,D,20190129,000000,91.6598,93.0328,91.6598,92.2654,1030494.7592746,0
+AVY.US,D,20190130,000000,93.9465,96.7617,92.7532,95.4885,1253352.921951,0
+AVY.US,D,20190131,000000,95.5172,97.7128,94.6005,97.5944,1984326.7236412,0
+AVY.US,D,20190201,000000,97.3405,98.8853,97.2358,97.6141,1003673.6641871,0
+AVY.US,D,20190204,000000,97.0994,97.6537,95.679,96.8595,659066.1754541,0
+AVY.US,D,20190205,000000,97.1192,97.9332,96.9464,97.8986,1006188.4265846,0
+AVY.US,D,20190206,000000,97.4779,98.0803,97.1488,97.2655,498222.62043532,0
+AVY.US,D,20190207,000000,96.5256,96.8595,95.285,96.2608,644933.29177083,0
+AVY.US,D,20190208,000000,95.9536,96.6293,95.1131,96.0584,428077.55512283,0
+AVY.US,D,20190211,000000,96.2046,96.3498,94.9521,95.3067,567660.02917941,0
+AVY.US,D,20190212,000000,95.6426,97.3701,95.4795,97.2457,516084.11519346,0
+AVY.US,D,20190213,000000,97.6338,98.2285,97.4097,97.5558,514338.76480163,0
+AVY.US,D,20190214,000000,97.1775,97.8393,96.9652,97.1192,419484.43788046,0
+AVY.US,D,20190215,000000,97.9332,98.1791,97.5074,98.0023,510577.75743177,0
+AVY.US,D,20190219,000000,97.624,98.757,97.546,98.0803,759659.70850711,0
+AVY.US,D,20190220,000000,98.2285,99.7057,97.8887,99.4384,663088.3779522,0
+AVY.US,D,20190221,000000,99.1916,99.241,98.2186,98.6779,993131.70732511,0
+AVY.US,D,20190222,000000,99.1422,100.08,98.9841,99.9129,463117.18529198,0
+AVY.US,D,20190225,000000,100.437,101.513,100.19,100.851,651261.70551753,0
+AVY.US,D,20190226,000000,100.95,101.295,99.7844,99.8232,636878.76293242,0
+AVY.US,D,20190227,000000,99.5763,100.742,99.3006,100.704,454844.99384672,0
+AVY.US,D,20190228,000000,100.524,101.395,100.277,100.95,1178651.1152734,0
+AVY.US,D,20190301,000000,101.73,102.549,101.048,102.511,1292901.7114272,0
+AVY.US,D,20190304,000000,102.758,103.222,100.979,102.204,998013.4240243,0
+AVY.US,D,20190305,000000,102.284,102.718,101.938,102.175,867691.22840975,0
+AVY.US,D,20190306,000000,102.322,102.322,101.226,101.375,745762.71034663,0
+AVY.US,D,20190307,000000,100.654,101.385,99.9627,101.197,665670.97009231,0
+AVY.US,D,20190308,000000,100.644,101.967,100.21,101.77,766687.67974845,0
+AVY.US,D,20190311,000000,102.046,102.688,101.612,102.471,830377.78328697,0
+AVY.US,D,20190312,000000,102.826,104.022,102.549,103.785,830129.74915356,0
+AVY.US,D,20190313,000000,104.179,104.368,103.182,103.251,701035.57559544,0
+AVY.US,D,20190314,000000,102.975,103.528,102.284,103.39,763644.45278914,0
+AVY.US,D,20190315,000000,103.034,104.062,102.797,103.478,1331525.1817281,0
+AVY.US,D,20190318,000000,103.478,104.823,103.222,104.773,730667.04927206,0
+AVY.US,D,20190319,000000,105.157,105.671,104.803,105.404,758546.0858673,0
+AVY.US,D,20190320,000000,104.753,105.187,102.787,103.261,900877.18307574,0
+AVY.US,D,20190321,000000,103.163,104.813,102.718,104.416,436475.28221113,0
+AVY.US,D,20190322,000000,104.042,104.111,102.303,102.322,548841.83133525,0
+AVY.US,D,20190325,000000,102.175,102.886,101.77,102.678,351113.0697179,0
+AVY.US,D,20190326,000000,103.261,104.219,102.995,104.081,508013.38820757,0
+AVY.US,D,20190327,000000,104.149,104.733,103.637,104.299,387688.48674577,0
+AVY.US,D,20190328,000000,104.643,106.165,104.426,106.097,504451.82052866,0
+AVY.US,D,20190329,000000,106.531,106.808,105.75,106.077,585820.17728187,0
+AVY.US,D,20190401,000000,106.768,107.312,106.057,106.728,544584.75569857,0
+AVY.US,D,20190402,000000,106.768,107.222,105.731,106.165,508211.8155143,0
+AVY.US,D,20190403,000000,106.895,107.065,106.027,106.324,440518.74477782,0
+AVY.US,D,20190404,000000,106.284,106.828,105.868,106.629,508914.4101616,0
+AVY.US,D,20190405,000000,106.688,107.37,106.334,107.065,353524.56892518,0
+AVY.US,D,20190408,000000,106.294,107.222,105.474,106.945,459914.00162623,0
+AVY.US,D,20190409,000000,106.382,106.471,105.631,105.741,501888.46368868,0
+AVY.US,D,20190410,000000,105.85,107.055,105.404,106.798,442639.68971452,0
+AVY.US,D,20190411,000000,107.104,107.499,106.698,107.35,290238.40668963,0
+AVY.US,D,20190412,000000,107.864,109.306,107.539,109.178,598114.57122526,0
+AVY.US,D,20190415,000000,109.217,109.84,108.812,108.931,515394.681541,0
+AVY.US,D,20190416,000000,108.733,109.247,107.242,109.237,421991.10120422,0
+AVY.US,D,20190417,000000,109.681,109.691,106.392,106.678,553918.93818851,0
+AVY.US,D,20190418,000000,105.631,106.905,105.147,106.412,685598.7410394,0
+AVY.US,D,20190422,000000,106.304,107.025,105.918,106.925,386719.63504915,0
+AVY.US,D,20190423,000000,107.162,108.98,106.688,108.902,577830.44103342,0
+AVY.US,D,20190424,000000,105.888,106.205,103.587,104.022,1343742.6344708,0
+AVY.US,D,20190425,000000,103.202,103.33,101.088,101.829,957834.93156457,0
+AVY.US,D,20190426,000000,102.214,103.627,101.829,102.501,572918.35280769,0
+AVY.US,D,20190429,000000,102.501,103.232,102.037,102.896,493327.74274129,0
+AVY.US,D,20190430,000000,103.093,104.149,102.461,103.874,650833.46699332,0
+AVY.US,D,20190501,000000,103.844,103.982,101.868,101.878,460852.48179632,0
+AVY.US,D,20190502,000000,101.977,103.005,101.414,102.896,439888.02941001,0
+AVY.US,D,20190503,000000,103.449,104.743,103.449,104.595,311334.46902429,0
+AVY.US,D,20190506,000000,103.271,103.715,102.392,102.718,483583.54464305,0
+AVY.US,D,20190507,000000,101.671,101.77,99.3888,100.287,959565.09619314,0
+AVY.US,D,20190508,000000,100.287,100.544,99.5962,99.7156,699089.77312845,0
+AVY.US,D,20190509,000000,98.8953,99.5863,98.0507,99.0829,687088.97060829,0
+AVY.US,D,20190510,000000,98.7965,100.11,97.6141,99.7445,761028.45196983,0
+AVY.US,D,20190513,000000,98.0705,98.7471,97.0116,97.4097,648585.97402936,0
+AVY.US,D,20190514,000000,97.2832,98.2385,97.0303,97.06,776686.99866962,0
+AVY.US,D,20190515,000000,96.7034,97.5558,96.4279,96.7232,359335.65433649,0
+AVY.US,D,20190516,000000,96.7814,97.3306,96.2925,96.5058,749725.18217588,0
+AVY.US,D,20190517,000000,95.7768,96.4673,95.0449,95.4411,623640.82689788,0
+AVY.US,D,20190520,000000,94.6202,94.7397,93.5524,93.8043,451131.5685351,0
+AVY.US,D,20190521,000000,94.5609,95.8183,94.5521,95.2761,775608.80947746,0
+AVY.US,D,20190522,000000,95.364,95.9142,94.4188,94.4483,502562.71157787,0
+AVY.US,D,20190523,000000,93.5357,93.8319,92.943,93.588,364071.58770828,0
+AVY.US,D,20190524,000000,94.0305,95.4508,94.0305,95.0549,840196.89781733,0
+AVY.US,D,20190528,000000,95.0549,96.3498,95.0549,95.5763,1083982.0546641,0
+AVY.US,D,20190529,000000,95.0834,96.8693,94.8858,96.2608,1095149.6649728,0
+AVY.US,D,20190530,000000,96.3685,98.0902,96.3685,97.2931,1362196.3739966,0
+AVY.US,D,20190531,000000,96.4376,97.7228,96.2925,97.6931,874628.08507148,0
+AVY.US,D,20190603,000000,97.6338,99.4186,97.4492,99.3104,857343.64931758,0
+AVY.US,D,20190604,000000,99.883,101.661,99.4285,101.661,799401.86336886,0
+AVY.US,D,20190605,000000,102.431,103.044,100.713,103.014,679339.16941952,0
+AVY.US,D,20190606,000000,102.925,104.556,102.738,104.169,924119.49995257,0
+AVY.US,D,20190607,000000,104.753,106.244,104.199,105.878,523523.11442732,0
+AVY.US,D,20190610,000000,106.392,106.876,105.928,106.224,362142.99577301,0
+AVY.US,D,20190611,000000,107.094,107.587,105.81,105.978,625450.96987965,0
+AVY.US,D,20190612,000000,105.85,106.067,104.91,105.573,453839.69631824,0
+AVY.US,D,20190613,000000,105.661,105.918,104.269,104.833,436732.42780251,0
+AVY.US,D,20190614,000000,104.89,105.404,103.637,104.209,486767.49300866,0
+AVY.US,D,20190617,000000,104.289,104.536,103.311,103.952,520311.83168783,0
+AVY.US,D,20190618,000000,104.585,105.069,104.012,104.348,457777.87092626,0
+AVY.US,D,20190619,000000,104.368,105.878,103.558,105.197,507017.20213707,0
+AVY.US,D,20190620,000000,106.304,106.975,105.355,106.501,486948.70978367,0
+AVY.US,D,20190621,000000,106.905,106.905,105.631,105.81,904483.29566026,0
+AVY.US,D,20190624,000000,105.731,106.185,104.89,105.464,483713.12982295,0
+AVY.US,D,20190625,000000,105.711,106.106,105.06,105.671,518782.11913443,0
+AVY.US,D,20190626,000000,105.621,106.264,104.111,104.169,524804.79284731,0
+AVY.US,D,20190627,000000,104.703,106.798,104.693,106.688,430748.2246899,0
+AVY.US,D,20190628,000000,106.955,109.336,106.521,109.187,1581470.6965414,0
+AVY.US,D,20190701,000000,110.294,111.944,109.207,111.924,825923.29272778,0
+AVY.US,D,20190702,000000,111.924,113.494,111.924,112.753,674419.99450425,0
+AVY.US,D,20190703,000000,112.892,113.514,111.983,113.416,321726.59302206,0
+AVY.US,D,20190705,000000,112.783,113.88,111.321,113.722,610546.64942227,0
+AVY.US,D,20190708,000000,113.316,113.386,111.024,111.094,575959.55499857,0
+AVY.US,D,20190709,000000,110.719,110.749,108.812,109.168,753437.59510329,0
+AVY.US,D,20190710,000000,109.494,109.928,107.903,108.19,476190.102699,0
+AVY.US,D,20190711,000000,108.358,108.98,107.262,108.842,477862.56142713,0
+AVY.US,D,20190712,000000,107.569,107.617,105.02,107.132,1203367.4635715,0
+AVY.US,D,20190715,000000,107.509,107.509,106.471,107.114,632570.05570062,0
+AVY.US,D,20190716,000000,107.509,109.879,107.005,109.414,474524.7306604,0
+AVY.US,D,20190717,000000,109.059,109.306,106.905,106.915,386328.85474099,0
+AVY.US,D,20190718,000000,106.718,107.716,105.938,107.469,382390.68013298,0
+AVY.US,D,20190719,000000,107.874,108.299,106.925,107.479,347951.39380509,0
+AVY.US,D,20190722,000000,107.292,107.332,105.948,105.997,694496.58593138,0
+AVY.US,D,20190723,000000,106.017,113.237,105.918,110.531,1014041.4909637,0
+AVY.US,D,20190724,000000,110.877,112.724,109.257,110.087,672247.41797243,0
+AVY.US,D,20190725,000000,110.284,110.423,109.099,109.484,494858.46767891,0
+AVY.US,D,20190726,000000,109.406,110.807,109.04,110.62,449798.25851999,0
+AVY.US,D,20190729,000000,110.59,110.59,109.593,109.889,417784.64477844,0
+AVY.US,D,20190730,000000,109.316,109.86,108.2,109.583,336772.64726995,0
+AVY.US,D,20190731,000000,109.356,109.879,107.569,108.427,617665.73524324,0
+AVY.US,D,20190801,000000,108.575,108.822,104.149,104.803,816645.80375403,0
+AVY.US,D,20190802,000000,104.673,105.167,103.133,104.653,503163.05541914,0
+AVY.US,D,20190805,000000,103.32,104.189,101.602,102.274,662909.18594561,0
+AVY.US,D,20190806,000000,102.886,104.149,102.224,103.894,483726.29081778,0
+AVY.US,D,20190807,000000,102.768,104.97,102.274,104.793,617480.46893136,0
+AVY.US,D,20190808,000000,105.118,108.427,105.118,108.25,609726.6182057,0
+AVY.US,D,20190809,000000,107.993,108.457,106.402,106.905,575073.71880782,0
+AVY.US,D,20190812,000000,106.412,106.828,105.533,105.79,240179.04426225,0
+AVY.US,D,20190813,000000,105.691,108.704,105.355,106.392,560247.35193522,0
+AVY.US,D,20190814,000000,105.079,105.938,103.044,103.735,536440.12466477,0
+AVY.US,D,20190815,000000,104.653,105.859,104.269,105.394,611218.87254302,0
+AVY.US,D,20190816,000000,106.324,108.21,106.264,107.597,493555.52919033,0
+AVY.US,D,20190819,000000,108.822,109.869,108.546,109.247,621878.26597434,0
+AVY.US,D,20190820,000000,108.852,109.257,107.627,107.696,413766.4918172,0
+AVY.US,D,20190821,000000,108.328,109.553,108.023,108.516,310452.68237042,0
+AVY.US,D,20190822,000000,108.822,109.257,107.844,108.496,347639.57946595,0
+AVY.US,D,20190823,000000,108.101,108.26,103.962,104.506,707612.02347556,0
+AVY.US,D,20190826,000000,105.454,105.918,104.546,105.444,358346.55495551,0
+AVY.US,D,20190827,000000,105.868,106.985,105.84,106.581,555831.33197631,0
+AVY.US,D,20190828,000000,106.422,107.37,105.593,107.322,331083.04796479,0
+AVY.US,D,20190829,000000,108.487,108.902,107.893,108.546,307706.08398698,0
+AVY.US,D,20190830,000000,109.514,109.928,108.279,109.099,556018.62305664,0
+AVY.US,D,20190903,000000,108.338,109.178,106.304,106.886,393847.83232807,0
+AVY.US,D,20190904,000000,107.656,108.615,107.529,108.477,295027.99642499,0
+AVY.US,D,20190905,000000,109.277,109.909,108.013,108.101,507759.27976886,0
+AVY.US,D,20190906,000000,108.664,109.01,108.328,108.348,449720.3049352,0
+AVY.US,D,20190909,000000,109.059,109.237,107.094,107.607,295512.92846541,0
+AVY.US,D,20190910,000000,107.579,107.864,106.294,107.864,546735.0597776,0
+AVY.US,D,20190911,000000,108.052,108.358,106.945,107.222,570319.5625201,0
+AVY.US,D,20190912,000000,107.399,108.427,106.857,107.222,999042.00638979,0
+AVY.US,D,20190913,000000,109.85,111.588,108.645,110.57,871817.70648232,0
+AVY.US,D,20190916,000000,109.326,109.326,106.027,107.162,594769.65376899,0
+AVY.US,D,20190917,000000,106.886,109.079,106.294,108.822,535807.38452852,0
+AVY.US,D,20190918,000000,108.625,108.645,107.262,108.546,367744.51765119,0
+AVY.US,D,20190919,000000,108.052,108.654,107.035,108.23,524665.08382522,0
+AVY.US,D,20190920,000000,108.457,109.079,106.965,107.045,797367.9834749,0
+AVY.US,D,20190923,000000,106.778,108.269,105.741,107.399,405059.98754241,0
+AVY.US,D,20190924,000000,108.091,108.635,106.234,106.561,477595.29199358,0
+AVY.US,D,20190925,000000,106.678,107.232,105.374,106.491,407196.11824239,0
+AVY.US,D,20190926,000000,106.738,107.332,105.868,106.788,334635.50418575,0
+AVY.US,D,20190927,000000,107.696,107.756,106.145,107.045,263337.33324897,0
+AVY.US,D,20190930,000000,107.262,108.16,107.094,107.746,307515.75575401,0
+AVY.US,D,20191001,000000,108.388,108.793,105.494,105.928,370412.15006562,0
+AVY.US,D,20191002,000000,105.079,105.514,102.985,103.795,444764.6841881,0
+AVY.US,D,20191003,000000,103.419,103.952,101.592,103.834,409952.840468,0
+AVY.US,D,20191004,000000,104.169,106.087,104.149,105.661,514776.11478381,0
+AVY.US,D,20191007,000000,105.345,106.531,105.069,105.484,478852.67319234,0
+AVY.US,D,20191008,000000,104.299,104.496,102.718,103.32,428696.12188002,0
+AVY.US,D,20191009,000000,104.653,105.345,103.775,104.851,313950.4698436,0
+AVY.US,D,20191010,000000,104.536,105.928,104.486,105.602,271908.17803855,0
+AVY.US,D,20191011,000000,107.035,109.197,107.035,107.559,354164.39575095,0
+AVY.US,D,20191014,000000,107.479,107.646,106.748,107.123,304593.00251664,0
+AVY.US,D,20191015,000000,107.844,108.279,107.419,107.796,357056.77746178,0
+AVY.US,D,20191016,000000,108.21,109.139,107.509,108.24,651019.74568942,0
+AVY.US,D,20191017,000000,108.388,110.363,108.388,109.434,471854.06109332,0
+AVY.US,D,20191018,000000,109.119,111.381,108.842,110.897,529145.89637407,0
+AVY.US,D,20191021,000000,111.845,113,110.986,112.438,678533.31158198,0
+AVY.US,D,20191022,000000,112.556,113.169,111.668,112.369,675583.22397073,0
+AVY.US,D,20191023,000000,115.727,123.915,114.364,119.678,2012870.8966677,0
+AVY.US,D,20191024,000000,118.286,120.488,117.505,119.717,863562.72556876,0
+AVY.US,D,20191025,000000,119.855,121.042,118.987,120.301,784998.67309939,0
+AVY.US,D,20191028,000000,120.705,122.078,120.311,120.972,668532.98027659,0
+AVY.US,D,20191029,000000,120.745,122.631,120.074,122.552,739144.75471357,0
+AVY.US,D,20191030,000000,122.009,122.631,120.054,122.384,562238.71169203,0
+AVY.US,D,20191031,000000,122.394,122.73,120.321,121.308,670080.91574591,0
+AVY.US,D,20191101,000000,122.296,123.046,122.009,122.77,341430.62705697,0
+AVY.US,D,20191104,000000,123.333,124.252,122.434,123.955,482913.34629073,0
+AVY.US,D,20191105,000000,124.39,126.523,124.093,126.473,712353.01876845,0
+AVY.US,D,20191106,000000,126.178,126.178,124.113,125.258,665183.00089924,0
+AVY.US,D,20191107,000000,125.417,126.039,124.972,125.871,656301.35415473,0
+AVY.US,D,20191108,000000,125.862,127.026,125.239,126.987,434317.89144257,0
+AVY.US,D,20191111,000000,125.98,127.66,125.723,126.622,461977.24066252,0
+AVY.US,D,20191112,000000,126.622,127.353,126.138,127.036,437470.45589742,0
+AVY.US,D,20191113,000000,126.849,126.948,124.874,125.446,554678.22635202,0
+AVY.US,D,20191114,000000,124.933,125.476,123.846,125.101,366537.75566333,0
+AVY.US,D,20191115,000000,125.555,125.911,124.864,125.308,313056.53457912,0
+AVY.US,D,20191118,000000,125.101,125.151,124.005,124.409,461254.39833088,0
+AVY.US,D,20191119,000000,124.706,125.456,123.935,124.804,643239.5729741,0
+AVY.US,D,20191120,000000,124.657,126.919,124.489,125.021,564176.41508528,0
+AVY.US,D,20191121,000000,125.328,125.476,123.975,124.784,418537.85863662,0
+AVY.US,D,20191122,000000,124.943,125.654,122.443,122.631,517909.44393851,0
+AVY.US,D,20191125,000000,122.69,123.758,121.87,122.622,802731.59506186,0
+AVY.US,D,20191126,000000,122.404,124.043,121.327,124.043,1157950.8951679,0
+AVY.US,D,20191127,000000,124.35,124.459,123.174,124.103,1143903.051759,0
+AVY.US,D,20191129,000000,124.015,124.31,123.362,123.678,212189.65778723,0
+AVY.US,D,20191202,000000,124.133,124.764,122.058,122.157,749791.99953427,0
+AVY.US,D,20191203,000000,121.09,123.204,119.934,122.72,640019.17877666,0
+AVY.US,D,20191204,000000,123.027,124.834,122.246,122.483,605467.51780057,0
+AVY.US,D,20191205,000000,122.987,124.034,122.335,123.797,565157.41539252,0
+AVY.US,D,20191206,000000,124.864,125.674,123.589,124.034,409429.4378273,0
+AVY.US,D,20191209,000000,124.034,124.517,123.619,123.985,398157.55194409,0
+AVY.US,D,20191210,000000,123.738,124.034,123.194,123.668,515987.93869275,0
+AVY.US,D,20191211,000000,123.748,124.37,122.76,123.708,393382.13558779,0
+AVY.US,D,20191212,000000,123.698,124.962,123.174,123.53,515228.65052925,0
+AVY.US,D,20191213,000000,123.975,124.29,122.77,123.886,442641.71448296,0
+AVY.US,D,20191216,000000,124.854,125.141,123.896,124.676,383686.53193201,0
+AVY.US,D,20191217,000000,124.637,125.495,124.39,124.527,472493.88791909,0
+AVY.US,D,20191218,000000,124.262,124.489,122.641,124.073,525523.58564208,0
+AVY.US,D,20191219,000000,124.517,125.911,124.517,125.752,609642.5903156,0
+AVY.US,D,20191220,000000,126.069,126.899,125.229,125.723,906555.64615451,0
+AVY.US,D,20191223,000000,125.901,127.016,125.298,126.632,219040.46179044,0
+AVY.US,D,20191224,000000,126.819,128.074,125.822,126.977,247707.13330729,0
+AVY.US,D,20191226,000000,126.987,127.353,126.029,126.839,869061.99664092,0
+AVY.US,D,20191227,000000,127.196,127.283,125.308,125.436,268130.9725212,0
+AVY.US,D,20191230,000000,125.426,125.426,124.567,124.834,286246.57571807,0
+AVY.US,D,20191231,000000,124.657,125.752,123.896,124.676,291114.1190382,0
+AVY.US,D,20200102,000000,125.358,126.029,122.819,123.244,733763.9325949,0
+AVY.US,D,20200103,000000,121.643,123.174,121.347,122.463,635728.69446078,0
+AVY.US,D,20200106,000000,122.345,122.7,120.862,120.942,676345.54928688,0
+AVY.US,D,20200107,000000,120.408,122.127,119.846,120.665,773287.41246558,0
+AVY.US,D,20200108,000000,120.755,122.641,120.281,121.042,517399.20229264,0
+AVY.US,D,20200109,000000,121.446,122.839,120.528,122.68,637039.73202309,0
+AVY.US,D,20200110,000000,123.037,123.333,122.177,122.463,288174.15526913,0
+AVY.US,D,20200113,000000,122.68,124.854,122.187,124.804,650009.38623987,0
+AVY.US,D,20200114,000000,124.854,125.388,124.32,125.358,547222.01658646,0
+AVY.US,D,20200115,000000,125.328,126.217,125.141,125.762,337340.59481625,0
+AVY.US,D,20200116,000000,126.395,127.69,126.236,127.66,362203.73882608,0
+AVY.US,D,20200117,000000,127.887,128.558,126.869,128.4,704469.5828629,0
+AVY.US,D,20200121,000000,126.879,127.156,124.222,124.4,862129.18951607,0
+AVY.US,D,20200122,000000,125.111,126.009,124.043,124.113,385785.20441593,0
+AVY.US,D,20200123,000000,123.738,125.101,122.562,124.676,367723.2575826,0
+AVY.US,D,20200124,000000,124.587,124.894,122.79,123.589,359498.64819559,0
+AVY.US,D,20200127,000000,121.289,122.7,121.109,121.831,625659.52102857,0
+AVY.US,D,20200128,000000,121.753,124.005,120.882,123.144,796573.26186377,0
+AVY.US,D,20200129,000000,124.676,130.81,122.819,129.822,880008.90719015,0
+AVY.US,D,20200130,000000,128.914,129.951,124.459,129.704,688548.82865064,0
+AVY.US,D,20200131,000000,128.696,128.696,124.527,125.081,724732.45298615,0
+AVY.US,D,20200203,000000,125.852,128.173,125.664,127.69,586270.68825888,0
+AVY.US,D,20200204,000000,128.963,131.363,128.963,130.425,723464.9479452,0
+AVY.US,D,20200205,000000,131.857,133.625,131.749,133.527,787840.43559931,0
+AVY.US,D,20200206,000000,134.031,134.465,131.649,132.361,490960.78843961,0
+AVY.US,D,20200207,000000,131.363,131.896,129.269,129.832,343353.14468694,0
+AVY.US,D,20200210,000000,129.131,130.316,128.825,130.217,196222.33390097,0
+AVY.US,D,20200211,000000,130.731,131.886,130.079,131.175,275504.16678088,0
+AVY.US,D,20200212,000000,131.571,134.375,131.373,133.26,800094.33417397,0
+AVY.US,D,20200213,000000,132.766,132.963,130.672,131.669,373801.61242748,0
+AVY.US,D,20200214,000000,131.521,132.233,130.731,131.639,333170.58422231,0
+AVY.US,D,20200218,000000,131.284,131.61,128.953,129.585,405327.25697596,0
+AVY.US,D,20200219,000000,129.753,130.948,129.348,130.346,516863.65104132,0
+AVY.US,D,20200220,000000,129.724,130.958,129.269,130.346,273112.91525797,0
+AVY.US,D,20200221,000000,129.555,129.694,127.196,127.66,577100.51201225,0
+AVY.US,D,20200224,000000,123.886,123.886,120.785,121.456,839235.13281024,0
+AVY.US,D,20200225,000000,121.861,121.861,115.539,115.815,933702.72896015,0
+AVY.US,D,20200226,000000,116.883,118.443,114.197,114.207,967070.91278538,0
+AVY.US,D,20200227,000000,111.598,114.729,109.671,109.681,916377.79783753,0
+AVY.US,D,20200228,000000,106.768,109.958,105.504,109.119,1051805.4470635,0
+AVY.US,D,20200302,000000,109.336,114.414,107.429,114.374,998304.99067908,0
+AVY.US,D,20200303,000000,114.137,117.15,111.865,112.971,846923.17856172,0
+AVY.US,D,20200304,000000,114.69,116.665,112.181,116.586,664871.18656009,0
+AVY.US,D,20200305,000000,112.21,115.766,111.855,114.067,1090367.161927,0
+AVY.US,D,20200306,000000,110.541,116.399,110.541,115.707,837856.26550532,0
+AVY.US,D,20200309,000000,109.178,113.03,107.844,110.57,1085796.2471827,0
+AVY.US,D,20200310,000000,113.79,115.569,109.227,115.282,963952.76939395,0
+AVY.US,D,20200311,000000,111.795,112.428,105.741,106.234,1136304.0958187,0
+AVY.US,D,20200312,000000,99.9916,103.508,95.9626,99.7943,1200162.2551374,0
+AVY.US,D,20200313,000000,104.803,105.77,95.1447,101.592,819222.32158884,0
+AVY.US,D,20200316,000000,89.5421,99.636,89.5421,92.9034,876732.8318607,0
+AVY.US,D,20200317,000000,95.1348,103.39,91.7932,102.194,887805.27805295,0
+AVY.US,D,20200318,000000,93.6018,101.365,93.4577,100.999,765102.28606306,0
+AVY.US,D,20200319,000000,100.021,101.246,92.9804,98.6879,667792.92741323,0
+AVY.US,D,20200320,000000,99.0434,99.0434,84.2833,86.9562,946716.92808253,0
+AVY.US,D,20200323,000000,85.8074,86.2894,73.7023,75.4151,966566.74544482,0
+AVY.US,D,20200324,000000,78.9799,94.7595,77.6424,92.6644,1038699.1209772,0
+AVY.US,D,20200325,000000,92.1932,95.7187,89.3327,93.6215,1174897.1945931,0
+AVY.US,D,20200326,000000,94.5402,102.698,93.9762,97.6734,743015.09957898,0
+AVY.US,D,20200327,000000,94.1866,97.9628,92.6644,96.0584,567321.8928506,0
+AVY.US,D,20200330,000000,96.7034,100.644,93.4971,100.337,686384.35119256,0
+AVY.US,D,20200331,000000,98.6088,100.021,96.6738,97.5558,1284588.012229,0
+AVY.US,D,20200401,000000,93.8705,95.6139,91.1502,91.8673,844939.91787867,0
+AVY.US,D,20200402,000000,90.9684,96.5641,90.0054,91.8416,829775.41467726,0
+AVY.US,D,20200403,000000,90.7857,94.4128,89.3416,89.6458,864340.23664818,0
+AVY.US,D,20200406,000000,94.7693,97.8295,93.5317,96.165,690166.61863101,0
+AVY.US,D,20200407,000000,99.1225,103.063,96.4376,99.7445,722328.04046839,0
+AVY.US,D,20200408,000000,101.088,106.017,99.9428,105.553,568381.85912684,0
+AVY.US,D,20200409,000000,106.234,111.736,106.234,110.166,719215.97138226,0
+AVY.US,D,20200413,000000,109.306,110.126,103.459,104.169,606040.52726797,0
+AVY.US,D,20200414,000000,106.284,108.101,105.247,105.859,392848.60910491,0
+AVY.US,D,20200415,000000,102.303,104.032,101.236,102.461,444620.92562915,0
+AVY.US,D,20200416,000000,103.103,103.755,97.3504,100.249,563652.00006035,0
+AVY.US,D,20200417,000000,102.698,105.355,101.859,104.733,423512.71468387,0
+AVY.US,D,20200420,000000,103.281,103.281,99.9816,100.467,387114.46489416,0
+AVY.US,D,20200421,000000,98.4113,99.3402,97.5074,98.8953,528886.72601428,0
+AVY.US,D,20200422,000000,100.031,101.78,99.0928,100.911,448720.06932782,0
+AVY.US,D,20200423,000000,101.997,104.328,101.671,102.214,515997.05015071,0
+AVY.US,D,20200424,000000,103.468,104.566,101.641,103.942,418325.25795085,0
+AVY.US,D,20200427,000000,104.358,109.406,103.202,109.168,491505.45114889,0
+AVY.US,D,20200428,000000,111.45,114.354,109.701,109.83,668836.69554199,0
+AVY.US,D,20200429,000000,111.441,114.492,107.429,109.316,897953.41745418,0
+AVY.US,D,20200430,000000,106.304,107.312,103.942,105.731,648158.74788937,0
+AVY.US,D,20200501,000000,103.805,104.002,100.704,103.498,489982.82528502,0
+AVY.US,D,20200504,000000,103.093,103.419,101.138,102.402,394884.5137673,0
+AVY.US,D,20200505,000000,103.014,103.775,101.651,101.987,463944.30319809,0
+AVY.US,D,20200506,000000,102.569,103.36,100.881,101.276,348290.54251812,0
+AVY.US,D,20200507,000000,102.501,103.163,99.3988,99.8929,656260.85878601,0
+AVY.US,D,20200508,000000,101.849,104.89,101.444,104.634,396126.70920279,0
+AVY.US,D,20200511,000000,103.577,104.673,100.989,104.199,428033.01021724,0
+AVY.US,D,20200512,000000,104.556,105.237,99.9916,100.031,434165.02142565,0
+AVY.US,D,20200513,000000,98.994,100.732,96.8308,97.9332,575490.82110563,0
+AVY.US,D,20200514,000000,96.9365,97.9332,94.6587,97.8986,522755.72719008,0
+AVY.US,D,20200515,000000,96.8892,97.5263,95.0569,96.2234,521683.61230321,0
+AVY.US,D,20200518,000000,99.8531,101.957,99.8531,100.06,601578.95001925,0
+AVY.US,D,20200519,000000,99.3988,100.08,98.2186,98.4607,397271.71575335,0
+AVY.US,D,20200520,000000,99.498,102.313,99.498,101.276,505594.80231077,0
+AVY.US,D,20200521,000000,100.574,101.562,98.757,101.424,484575.68117668,0
+AVY.US,D,20200522,000000,101.325,103.073,101.197,101.947,603214.96291553,0
+AVY.US,D,20200526,000000,104.763,107.292,103.824,106.728,642312.22903042,0
+AVY.US,D,20200527,000000,108.714,109.988,106.601,108.615,707085.5836822,0
+AVY.US,D,20200528,000000,109.741,109.741,107.252,107.439,415102.83898495,0
+AVY.US,D,20200529,000000,106.945,107.766,104.634,105.978,1206919.9197925,0
+AVY.US,D,20200601,000000,106.581,108.97,106.441,108.2,515005.9260013,0
+AVY.US,D,20200602,000000,108.368,112.161,108.368,111.242,668197.88110043,0
+AVY.US,D,20200603,000000,112.872,115.727,112.012,115.292,653816.96328376,0
+AVY.US,D,20200604,000000,114.017,115.519,113.109,114.294,449506.69186521,0
+AVY.US,D,20200605,000000,118.117,120.982,117.248,118.71,767854.9587518,0
+AVY.US,D,20200608,000000,118.364,120.952,118.256,119.944,458348.8556252,0
+AVY.US,D,20200609,000000,118.68,118.957,116.833,117.841,377399.62593825,0
+AVY.US,D,20200610,000000,117.782,117.782,114.591,116.912,682411.75552114,0
+AVY.US,D,20200611,000000,114.462,114.462,107.736,107.825,738057.45406345,0
+AVY.US,D,20200612,000000,111.648,112.576,107.815,109.247,446614.31015439,0
+AVY.US,D,20200615,000000,106.244,111.963,104.99,111.193,390759.04807895,0
+AVY.US,D,20200616,000000,115.292,115.411,110.383,112.012,568688.61154489,0
+AVY.US,D,20200617,000000,112.299,112.793,110.996,111.421,270487.8029807,0
+AVY.US,D,20200618,000000,111.361,112.388,110.57,112.122,428930.9950186,0
+AVY.US,D,20200619,000000,114.167,114.167,110.235,110.245,557367.11883502,0
+AVY.US,D,20200622,000000,109.207,110.037,108.22,109.514,419553.28000728,0
+AVY.US,D,20200623,000000,110.807,111.538,109.178,111.154,628832.33316776,0
+AVY.US,D,20200624,000000,110.116,110.531,107.796,108.101,943395.29546326,0
+AVY.US,D,20200625,000000,107.874,107.874,105.326,107.212,858991.81082449,0
+AVY.US,D,20200626,000000,106.975,108.081,105.296,105.741,1562804.3563299,0
+AVY.US,D,20200629,000000,106.678,108.842,106.214,107.756,351003.73222236,0
+AVY.US,D,20200630,000000,107.617,110.778,107.559,109.83,618009.94587736,0
+AVY.US,D,20200701,000000,110.077,110.462,108.111,109.761,511671.13238721,0
+AVY.US,D,20200702,000000,110.877,113.169,110.363,112.625,756671.15029557,0
+AVY.US,D,20200706,000000,114.976,115.608,112.349,113.751,653801.7775205,0
+AVY.US,D,20200707,000000,112.339,112.467,110.946,111.518,498975.8342935,0
+AVY.US,D,20200708,000000,111.154,111.697,108.289,108.723,699770.09532294,0
+AVY.US,D,20200709,000000,108.299,108.487,105.888,106.461,595624.10604897,0
+AVY.US,D,20200710,000000,106.649,107.666,105.898,106.886,1008543.2322757,0
+AVY.US,D,20200713,000000,108.013,109.83,107.529,107.963,982869.16850725,0
+AVY.US,D,20200714,000000,107.933,111.489,107.272,111.489,814881.21806207,0
+AVY.US,D,20200715,000000,113.623,115.154,112.942,114.541,791309.87631439,0
+AVY.US,D,20200716,000000,114.443,116.052,113.96,114.966,701537.71816757,0
+AVY.US,D,20200717,000000,115.776,117.11,114.354,116.715,618505.00175996,0
+AVY.US,D,20200720,000000,115.994,116.478,115.203,115.411,322453.48489057,0
+AVY.US,D,20200721,000000,115.628,116.863,115.519,115.984,416016.0095496,0
+AVY.US,D,20200722,000000,115.648,117.642,115.45,117.642,372538.15692342,0
+AVY.US,D,20200723,000000,117.692,118.967,115.895,116.379,376907.6072083,0
+AVY.US,D,20200724,000000,116.517,118.127,115.431,115.905,1524761.9945701,0
+AVY.US,D,20200727,000000,115.954,116.369,109.366,111.528,1250572.9148884,0
+AVY.US,D,20200728,000000,112.872,113.95,111.953,113.209,1006070.9900154,0
+AVY.US,D,20200729,000000,113.77,114.917,112.882,113.533,775718.146973,0
+AVY.US,D,20200730,000000,112.002,112.635,110.323,110.817,475712.2573481,0
+AVY.US,D,20200731,000000,110.413,110.719,107.913,109.099,415821.63177974,0
+AVY.US,D,20200803,000000,109.781,110.126,108.338,108.585,499416.22142833,0
+AVY.US,D,20200804,000000,108.131,109.918,107.627,109.583,683299.61648032,0
+AVY.US,D,20200805,000000,110.195,112.448,110.195,111.755,632546.77086361,0
+AVY.US,D,20200806,000000,111.608,112.477,109.869,110.175,603426.55121709,0
+AVY.US,D,20200807,000000,109.464,111.499,109.149,111.489,394400.5941111,0
+AVY.US,D,20200810,000000,112.022,112.813,111.006,111.845,356583.99403197,0
+AVY.US,D,20200811,000000,113.751,115.46,113.426,113.92,650246.28414688,0
+AVY.US,D,20200812,000000,115.46,116.289,114.661,115.954,435887.08698047,0
+AVY.US,D,20200813,000000,114.661,114.729,113.456,113.987,380957.14408029,0
+AVY.US,D,20200814,000000,113.109,113.543,112.022,112.24,393254.57517632,0
+AVY.US,D,20200817,000000,113.04,113.04,111.104,111.528,367924.72204199,0
+AVY.US,D,20200818,000000,111.371,111.558,109.889,110.077,418998.49345581,0
+AVY.US,D,20200819,000000,110.729,111.736,109.494,109.988,346903.57613946,0
+AVY.US,D,20200820,000000,108.862,109.336,108.023,109.187,458689.01672246,0
+AVY.US,D,20200821,000000,109.079,110.739,108.467,110.304,374725.91921851,0
+AVY.US,D,20200824,000000,111.154,111.973,110.482,111.054,250070.03807209,0
+AVY.US,D,20200825,000000,111.765,111.963,110.166,111.578,455423.0652352,0
+AVY.US,D,20200826,000000,111.301,111.697,110.343,111.421,385486.55107162,0
+AVY.US,D,20200827,000000,111.015,112.753,110.936,111.953,363340.64630289,0
+AVY.US,D,20200828,000000,112.279,113.93,111.094,113.751,326685.25092182,0
+AVY.US,D,20200831,000000,113.751,113.751,110.363,111.064,565422.66005763,0
+AVY.US,D,20200901,000000,110.452,113.87,109.376,113.82,539346.67975463,0
+AVY.US,D,20200902,000000,113.94,117.584,113.731,117.218,572260.303066,0
+AVY.US,D,20200903,000000,117.268,117.387,113.237,115.223,579954.42312279,0
+AVY.US,D,20200904,000000,116.497,116.754,113.81,115.223,593746.13332459,0
+AVY.US,D,20200908,000000,114.531,114.531,109.869,110.363,626782.25512632,0
+AVY.US,D,20200909,000000,110.857,113.219,110.857,112.566,454039.13600919,0
+AVY.US,D,20200910,000000,113.386,114.207,112.152,112.269,564595.54215153,0
+AVY.US,D,20200911,000000,113.416,116.873,113.109,115.895,834309.88358968,0
+AVY.US,D,20200914,000000,117.347,119.807,117.169,117.851,748068.92159522,0
+AVY.US,D,20200915,000000,119.154,124.537,119.154,123.856,988697.46445027,0
+AVY.US,D,20200916,000000,124.192,125.515,123.856,124.162,1175596.7520877,0
+AVY.US,D,20200917,000000,122.859,125.505,120.606,124.508,732584.50498094,0
+AVY.US,D,20200918,000000,123.876,124.597,120.518,121.406,766884.08228673,0
+AVY.US,D,20200921,000000,119.085,120.211,115.668,117.258,651308.27519156,0
+AVY.US,D,20200922,000000,116.971,118.601,116.912,118.049,694834.7222602,0
+AVY.US,D,20200923,000000,118.325,118.463,114.374,114.858,719443.75783132,0
+AVY.US,D,20200924,000000,114.167,115.727,112.952,113.523,634715.29785856,0
+AVY.US,D,20200925,000000,112.428,115.855,112.002,115.421,443858.600313,0
+AVY.US,D,20200928,000000,116.823,119.827,116.586,118.997,584169.99100653,0
+AVY.US,D,20200929,000000,119.618,121.269,119.224,120.538,684945.7532188,0
+AVY.US,D,20200930,000000,121.289,125.189,120.992,123.678,916227.96497327,0
+AVY.US,D,20201001,000000,124.527,125.288,120.261,120.596,702736.38108168,0
+AVY.US,D,20201002,000000,118.799,121.623,118.571,120.281,742436.01580629,0
+AVY.US,D,20201005,000000,121.861,124.537,121.713,124.053,796744.35479661,0
+AVY.US,D,20201006,000000,125.071,126.345,121.663,122.226,789338.76424195,0
+AVY.US,D,20201007,000000,123.945,127.186,123.797,125.348,422952.86621131,0
+AVY.US,D,20201008,000000,125.802,127.887,125.802,127.767,425569.87941484,0
+AVY.US,D,20201009,000000,128.725,128.884,125.94,126.246,485041.37791697,0
+AVY.US,D,20201012,000000,127.313,127.58,124.884,125.101,695948.34490001,0
+AVY.US,D,20201013,000000,124.804,126.503,124.29,125.229,364897.69323018,0
+AVY.US,D,20201014,000000,125.18,127.383,125.18,126.919,357470.84260694,0
+AVY.US,D,20201015,000000,125.565,129.21,125.446,128.548,433899.77676053,0
+AVY.US,D,20201016,000000,129.358,130.099,129.012,129.655,450176.89021753,0
+AVY.US,D,20201019,000000,129.565,131.759,129.18,129.378,696954.65481269,0
+AVY.US,D,20201020,000000,131.017,133.013,129.545,129.971,598810.07918301,0
+AVY.US,D,20201021,000000,130.109,140.727,130.109,137.932,1447907.8590451,0
+AVY.US,D,20201022,000000,134.079,138.209,133.111,136.292,760987.95660111,0
+AVY.US,D,20201023,000000,137.458,139.108,135.887,137.131,706086.36045903,0
+AVY.US,D,20201026,000000,135.917,136.075,133.072,134.722,392492.24986018,0
+AVY.US,D,20201027,000000,134.909,135.62,133.664,133.664,546089.15864651,0
+AVY.US,D,20201028,000000,130.79,132.529,130.119,130.76,620753.50710814,0
+AVY.US,D,20201029,000000,131.225,136.263,130.899,135.255,598974.08542633,0
+AVY.US,D,20201030,000000,133.664,135.719,132.223,133.891,568730.11929783,0
+AVY.US,D,20201102,000000,135.532,137.655,134.899,137.092,496933.8553258,0
+AVY.US,D,20201103,000000,139.186,141.27,138.465,140.5,467745.80593667,0
+AVY.US,D,20201104,000000,140.579,141.153,137.882,138.702,499251.20280079,0
+AVY.US,D,20201105,000000,140.688,144.056,140.292,142.248,360329.81563857,0
+AVY.US,D,20201106,000000,142.328,143.986,142.13,143.444,322614.45398124,0
+AVY.US,D,20201109,000000,148.985,151.711,146.071,147.394,921188.64764146,0
+AVY.US,D,20201110,000000,146.713,147.751,142.901,145.794,1212347.3115853,0
+AVY.US,D,20201111,000000,146.881,148.245,145.439,146.841,441235.51280416,0
+AVY.US,D,20201112,000000,145.646,146.437,141.814,142.821,509833.65503155,0
+AVY.US,D,20201113,000000,144.136,146.16,143.512,144.708,659613.87531602,0
+AVY.US,D,20201116,000000,147.227,148.975,145.953,147.641,530833.54086549,0
+AVY.US,D,20201117,000000,146.466,147.277,144.243,144.57,575247.84889331,0
+AVY.US,D,20201118,000000,145.271,146.585,142.614,142.634,496543.07501765,0
+AVY.US,D,20201119,000000,142.051,142.703,140.639,142.238,526877.14334154,0
+AVY.US,D,20201120,000000,142.071,143.048,141.37,142.703,428137.28579169,0
+AVY.US,D,20201123,000000,144.056,144.817,141.844,142.683,382415.98973843,0
+AVY.US,D,20201124,000000,144.411,148.502,143.759,148.075,578575.55581788,0
+AVY.US,D,20201125,000000,147.296,147.988,145.943,146.634,328070.19253203,0
+AVY.US,D,20201127,000000,146.486,147.286,144.57,145.409,185395.89707369,0
+AVY.US,D,20201130,000000,145.192,146.338,143.681,144.481,610143.7205035,0
+AVY.US,D,20201201,000000,146.525,148.352,144.757,147.424,411226.41981423,0
+AVY.US,D,20201202,000000,146.367,148.085,145.726,146.555,333808.38627965,0
+AVY.US,D,20201203,000000,146.525,147.858,145.271,145.597,464008.08340382,0
+AVY.US,D,20201204,000000,146.071,149.844,145.863,149.647,323034.59343171,0
+AVY.US,D,20201207,000000,149.913,150.941,148.669,149.785,421515.28062176,0
+AVY.US,D,20201208,000000,149.311,151.602,147.918,150.881,451207.49735144,0
+AVY.US,D,20201209,000000,151.692,152.146,148.639,149.519,359303.25804151,0
+AVY.US,D,20201210,000000,148.758,148.846,145.686,146.516,469258.30795836,0
+AVY.US,D,20201211,000000,145.261,146.407,144.895,145.736,450228.52181265,0
+AVY.US,D,20201214,000000,147.494,147.601,144.214,144.53,616870.0012479,0
+AVY.US,D,20201215,000000,146.367,147.464,144.905,146.683,450411.76335609,0
+AVY.US,D,20201216,000000,146.713,146.91,144.648,146.367,309800.70693402,0
+AVY.US,D,20201217,000000,147.326,148.559,146.21,147.888,361810.9337495,0
+AVY.US,D,20201218,000000,147.621,148.806,146.298,148.599,1024480.1846354,0
+AVY.US,D,20201221,000000,146.407,148.018,144.313,147.741,322101.17518272,0
+AVY.US,D,20201222,000000,147.049,148.452,145.913,147.434,346555.31596847,0
+AVY.US,D,20201223,000000,148.312,149.746,147.454,148.352,314678.37409635,0
+AVY.US,D,20201224,000000,149.193,149.558,147.858,149.035,84564.453729439,0
+AVY.US,D,20201228,000000,150.584,151.345,148.965,149.558,227488.80808963,0
+AVY.US,D,20201229,000000,150.101,150.594,147.167,147.878,237707.81438612,0
+AVY.US,D,20201230,000000,148.956,150.477,148.649,149.795,196428.86028143,0
+AVY.US,D,20201231,000000,150.289,151.049,148.599,150.694,209832.82732774,0
+AVY.US,D,20210104,000000,151.029,152.768,146.812,147.572,543386.09278445,0
+AVY.US,D,20210105,000000,149.656,150.367,147.364,147.888,851285.54215708,0
+AVY.US,D,20210106,000000,149.607,154.022,148.709,153.548,1036230.9282538,0
+AVY.US,D,20210107,000000,155.87,158.615,155.267,158.33,525849.57336028,0
+AVY.US,D,20210108,000000,158.625,159.159,151.128,152.284,683652.93857241,0
+AVY.US,D,20210111,000000,150.971,158.063,150.971,156.748,557258.79372368,0
+AVY.US,D,20210112,000000,156.858,159.436,156.215,158.774,449214.11282621,0
+AVY.US,D,20210113,000000,157.876,159.07,155.938,158.28,579861.28377474,0
+AVY.US,D,20210114,000000,158.625,159.347,156.818,157.164,384600.71488087,0
+AVY.US,D,20210115,000000,156.374,156.374,153.914,154.793,433383.46080937,0
+AVY.US,D,20210119,000000,156.631,157.499,154.249,155.207,424778.19495637,0
+AVY.US,D,20210120,000000,155.594,156.927,154.526,154.833,424035.10494035,0
+AVY.US,D,20210121,000000,155.217,156.284,153.785,155.207,305350.26591171,0
+AVY.US,D,20210122,000000,154.783,155.139,152.027,152.215,482165.19435363,0
+AVY.US,D,20210125,000000,151.543,152.383,149.183,151.494,399414.93314285,0
+AVY.US,D,20210126,000000,152.402,152.867,150.536,150.941,316228.3343341,0
+AVY.US,D,20210127,000000,147.524,147.838,143.207,144.431,443533.62497901,0
+AVY.US,D,20210128,000000,146.861,151.652,145.746,149.913,396796.9075551,0
+AVY.US,D,20210129,000000,148.719,149.439,146.051,146.585,433354.10166704,0
+AVY.US,D,20210201,000000,148.956,149.38,145.162,148.699,392894.16639471,0
+AVY.US,D,20210202,000000,150.536,152.709,148.255,151.543,469383.84360139,0
+AVY.US,D,20210203,000000,155.434,163.169,154.636,161.668,952615.07853658,0
+AVY.US,D,20210204,000000,161.451,165.095,157.856,164.918,751784.37167528,0
+AVY.US,D,20210205,000000,166.725,168.236,164.799,168.158,687482.78806909,0
+AVY.US,D,20210208,000000,167.901,170.578,165.925,169.897,546953.73476868,0
+AVY.US,D,20210209,000000,169.461,169.857,166.606,167.624,505471.29143618,0
+AVY.US,D,20210210,000000,169.55,171.359,167.852,169.64,526377.02553786,0
+AVY.US,D,20210211,000000,169.204,169.59,165.678,168.424,447073.93258936,0
+AVY.US,D,20210212,000000,167.535,172.296,167.437,172.178,259993.42817693,0
+AVY.US,D,20210216,000000,172.741,174.213,172.089,174.015,478702.84032807,0
+AVY.US,D,20210217,000000,172.958,173.887,170.104,170.478,356169.92888682,0
+AVY.US,D,20210218,000000,169.431,170.568,166.795,167.654,410525.84993539,0
+AVY.US,D,20210219,000000,168.483,171.773,168.483,170.409,634053.19858,0
+AVY.US,D,20210222,000000,168.8,168.908,166.459,167.397,594246.25112827,0
+AVY.US,D,20210223,000000,166.992,171.377,164.067,170.735,618645.72316626,0
+AVY.US,D,20210224,000000,170.785,176.218,168.81,175.378,1314594.0680663,0
+AVY.US,D,20210225,000000,174.43,176.396,172.81,173.827,650245.27176266,0
+AVY.US,D,20210226,000000,172.731,174.577,170.212,170.212,722535.57923309,0
+AVY.US,D,20210301,000000,171.674,176.523,171.674,173.383,528416.97973712,0
+AVY.US,D,20210302,000000,172.987,174.36,170.351,172.553,554451.45228718,0
+AVY.US,D,20210303,000000,173.234,175.675,172.306,173.946,610444.39861626,0
+AVY.US,D,20210304,000000,173.679,174.36,164.247,167.862,470465.06994622,0
+AVY.US,D,20210305,000000,170.538,173.491,164.484,172.81,607788.91481245,0
+AVY.US,D,20210308,000000,173.176,181.157,172.395,178.451,887919.67746959,0
+AVY.US,D,20210309,000000,178.489,182.076,177.6,177.69,653585.12729784,0
+AVY.US,D,20210310,000000,177.917,179.033,175.565,175.715,611416.28746554,0
+AVY.US,D,20210311,000000,176.919,176.919,172.84,174.776,716663.7507687,0
+AVY.US,D,20210312,000000,176.238,176.939,174.687,176.248,382763.23752521,0
+AVY.US,D,20210315,000000,175.842,179.695,175.191,179.388,431546.99583791,0
+AVY.US,D,20210316,000000,180.297,181.255,175.961,175.991,552726.34957971,0
+AVY.US,D,20210317,000000,175.358,177.521,174.509,176.583,372522.97116015,0
+AVY.US,D,20210318,000000,176.238,178.074,175.526,177.017,619306.81006061,0
+AVY.US,D,20210319,000000,175.862,177.256,173.057,175.003,1365039.1488807,0
+AVY.US,D,20210322,000000,173.6,176.84,172.533,175.892,365863.50777414,0
+AVY.US,D,20210323,000000,175.131,176.77,171.417,172.365,439602.53706052,0
+AVY.US,D,20210324,000000,173.393,175.605,172.257,172.642,411291.21240419,0
+AVY.US,D,20210325,000000,173.067,177.304,170.251,177.037,549122.26176364,0
+AVY.US,D,20210326,000000,177.483,179.151,176.059,179.023,313971.72991218,0
+AVY.US,D,20210329,000000,177.61,180.583,177.521,177.907,597271.25517165,0
+AVY.US,D,20210330,000000,177.947,180.821,177.62,180.534,407609.17100333,0
+AVY.US,D,20210331,000000,180.356,181.689,178.865,179.033,425625.56054683,0
+AVY.US,D,20210401,000000,178.954,184.081,177.274,183.35,872790.60771581,0
+AVY.US,D,20210405,000000,184.525,187.281,183.824,186.155,461337.41383674,0
+AVY.US,D,20210406,000000,184.692,188.002,184.692,187.478,507582.1125307,0
+AVY.US,D,20210407,000000,188.07,188.07,184.722,185.809,331534.57132603,0
+AVY.US,D,20210408,000000,184.682,187.626,184.091,187.162,463930.12981904,0
+AVY.US,D,20210409,000000,187.863,192.832,186.777,192.18,938899.29715113,0
+AVY.US,D,20210412,000000,192.457,193.701,190.619,191.597,503879.82344548,0
+AVY.US,D,20210413,000000,190.422,190.936,187.36,188.772,627012.0663438,0
+AVY.US,D,20210414,000000,188.694,191.034,187.399,189.77,741167.49838113,0
+AVY.US,D,20210415,000000,191.28,194.689,190.956,193.474,538633.96126517,0
+AVY.US,D,20210416,000000,195.114,195.894,192.704,193.622,427442.79021815,0
+AVY.US,D,20210419,000000,194.491,195.894,193.01,193.622,553644.58206543,0
+AVY.US,D,20210420,000000,194.037,194.471,191.498,193.069,532149.64034888,0
+AVY.US,D,20210421,000000,193.148,194.501,192.605,194.235,569517.75421944,0
+AVY.US,D,20210422,000000,195.262,195.913,192.555,194.975,655687.84931863,0
+AVY.US,D,20210423,000000,195.983,197.801,195.4,197.099,417959.78724814,0
+AVY.US,D,20210426,000000,197.504,198.372,195.4,195.746,585607.5765961,0
+AVY.US,D,20210427,000000,194.985,200.339,194.817,199.114,1103458.3022499,0
+AVY.US,D,20210428,000000,200.013,211.531,200.013,206.108,1218808.3476645,0
+AVY.US,D,20210429,000000,207.549,209.743,206.028,209.347,561843.88184701,0
+AVY.US,D,20210430,000000,209.476,211.314,207.095,208.794,700584.05223422,0
+AVY.US,D,20210503,000000,209.9,210.088,207.451,208.34,618887.68299437,0
+AVY.US,D,20210504,000000,207.796,209.416,207.065,209.318,691936.26624406,0
+AVY.US,D,20210505,000000,210.147,211.244,209.604,210.483,679210.59662383,0
+AVY.US,D,20210506,000000,211.333,214.849,210.147,214.819,429887.69810461,0
+AVY.US,D,20210507,000000,213.377,217.151,212.953,215.906,398784.21777503,0
+AVY.US,D,20210510,000000,217.714,220.509,215.936,216.024,481351.23744235,0
+AVY.US,D,20210511,000000,214.691,214.691,210.76,212.923,560923.62459285,0
+AVY.US,D,20210512,000000,212.933,213.21,209.219,209.564,496009.54853475,0
+AVY.US,D,20210513,000000,210.01,215.797,209.179,214.908,454816.64708862,0
+AVY.US,D,20210514,000000,215.61,216.509,213.309,213.546,551516.5504392,0
+AVY.US,D,20210517,000000,213.683,216.538,211.905,215.422,377966.56110032,0
+AVY.US,D,20210518,000000,215.649,216.064,210.572,210.622,425337.0310447,0
+AVY.US,D,20210519,000000,208.794,210.8,206.74,210.582,509586.63328234,0
+AVY.US,D,20210520,000000,210.937,213.427,210.167,211.541,417883.85843179,0
+AVY.US,D,20210521,000000,212.409,214.03,210.681,211.174,512143.91581701,0
+AVY.US,D,20210524,000000,212.973,214.346,211.491,213.319,472691.3028416,0
+AVY.US,D,20210525,000000,213.683,213.97,210,211.521,613634.42128718,0
+AVY.US,D,20210526,000000,211.59,212.142,208.794,211.264,878555.1234531,0
+AVY.US,D,20210527,000000,212.943,213.634,211.58,213.15,1183005.379795,0
+AVY.US,D,20210528,000000,212.785,215.255,212.055,214.998,535696.02226454,0
+AVY.US,D,20210601,000000,217.21,219.501,216.855,217.645,554885.7651167,0
+AVY.US,D,20210602,000000,218.416,218.416,212.646,214.534,598416.26172221,0
+AVY.US,D,20210603,000000,213.367,214.404,211.798,214.404,498095.06002384,0
+AVY.US,D,20210604,000000,215.936,216.666,214.137,215.452,400201.55568023,0
+AVY.US,D,20210607,000000,216.114,216.114,210.592,211.638,795695.52474677,0
+AVY.US,D,20210608,000000,211.294,214.089,209.594,213.446,394134.33706176,0
+AVY.US,D,20210609,000000,213.328,214.721,212.596,213.299,240569.82457041,0
+AVY.US,D,20210610,000000,214.444,215.046,212.015,212.301,272734.28356044,0
+AVY.US,D,20210611,000000,213.289,214.761,212.588,214.504,361228.81282414,0
+AVY.US,D,20210614,000000,214.257,214.356,208.715,208.844,673481.51433417,0
+AVY.US,D,20210615,000000,208.854,210.641,207.185,209.93,713467.65379246,0
+AVY.US,D,20210616,000000,209.436,210.108,205.93,206.434,427632.10606691,0
+AVY.US,D,20210617,000000,206.434,207.619,200.339,203.954,390804.60536876,0
+AVY.US,D,20210618,000000,199.697,202.522,198.265,200.941,842011.09033599,0
+AVY.US,D,20210621,000000,203.391,206.502,203.135,205.237,391970.8719879,0
+AVY.US,D,20210622,000000,205.06,206.444,203.638,205.397,362089.33940945,0
+AVY.US,D,20210623,000000,205.979,205.979,203.816,204.003,227527.27868992,0
+AVY.US,D,20210624,000000,205.574,205.574,202.927,203.233,551427.46062802,0
+AVY.US,D,20210625,000000,203.984,206.335,203.707,204.053,804305.85252085,0
+AVY.US,D,20210628,000000,204.566,205.237,202.878,204.773,395609.38086738,0
+AVY.US,D,20210629,000000,205.18,206.424,204.783,205.08,241438.45022944,0
+AVY.US,D,20210630,000000,204.893,206.098,204.329,205.594,280372.72248524,0
+AVY.US,D,20210701,000000,207.085,207.312,205.21,205.624,395776.42426336,0
+AVY.US,D,20210702,000000,205.713,205.713,203.559,205.257,357488.05313864,0
+AVY.US,D,20210706,000000,205.12,205.357,199.894,201.959,478258.40365638,0
+AVY.US,D,20210707,000000,201.317,205.466,201.317,204.883,605689.22994432,0
+AVY.US,D,20210708,000000,201.86,203.529,199.914,202.898,393206.99311808,0
+AVY.US,D,20210709,000000,205.644,206.463,204.379,205.703,338120.13066411,0
+AVY.US,D,20210712,000000,204.241,207.451,203.698,205.781,494512.23227634,0
+AVY.US,D,20210713,000000,204.833,205.466,202.858,203.628,581846.56922623,0
+AVY.US,D,20210714,000000,203.994,205.407,203.085,203.46,357211.67224712,0
+AVY.US,D,20210715,000000,202.186,204.576,201.8,203.282,303483.42941372,0
+AVY.US,D,20210716,000000,203.885,203.974,198.088,198.799,475629.24184222,0
+AVY.US,D,20210719,000000,196.26,197.554,192.575,194.442,748754.30571081,0
+AVY.US,D,20210720,000000,194.63,199.529,194.106,196.319,928240.91610404,0
+AVY.US,D,20210721,000000,197.356,199.539,197.257,198.601,679215.65854492,0
+AVY.US,D,20210722,000000,198.759,198.759,195.993,196.447,384764.72112419,0
+AVY.US,D,20210723,000000,196.882,198.285,195.331,197.771,408449.44990427,0
+AVY.US,D,20210726,000000,197.821,201.326,197.741,200.754,455288.4181342,0
+AVY.US,D,20210727,000000,199.697,202.601,197.741,200.517,699171.7762501,0
+AVY.US,D,20210728,000000,202.531,209.91,201.86,205.347,1212151.9214311,0
+AVY.US,D,20210729,000000,206.799,206.799,203.362,205.07,446793.50216097,0
+AVY.US,D,20210730,000000,204.725,206.414,204.725,206.028,349686.62035475,0
+AVY.US,D,20210802,000000,206.997,210.483,205.17,205.614,546404.01013831,0
+AVY.US,D,20210803,000000,206.404,209.584,204.735,209.249,366212.78032936,0
+AVY.US,D,20210804,000000,208.765,209.811,206.888,208.053,398511.88642039,0
+AVY.US,D,20210805,000000,209.526,210.641,206.355,207.214,287128.36237194,0
+AVY.US,D,20210806,000000,208.201,209.773,206.641,208.508,377858.235989,0
+AVY.US,D,20210809,000000,208.35,210.227,206.838,209.91,463664.88515392,0
+AVY.US,D,20210810,000000,210.592,213.693,210.246,212.242,357853.52384134,0
+AVY.US,D,20210811,000000,212.746,213.654,211.184,212.706,324828.538266,0
+AVY.US,D,20210812,000000,211.885,213.081,210.572,211.244,261302.4409708,0
+AVY.US,D,20210813,000000,211.155,213.309,210.582,210.76,299201.04417157,0
+AVY.US,D,20210816,000000,210.187,214.978,209.555,214.849,550613.50371675,0
+AVY.US,D,20210817,000000,214.553,215.63,210.819,211.995,433501.90976287,0
+AVY.US,D,20210818,000000,210.849,213.269,210.553,210.849,379971.08185196,0
+AVY.US,D,20210819,000000,209.189,212.262,207.984,210.7,400817.08528478,0
+AVY.US,D,20210820,000000,210.315,214.109,210.315,213.456,329120.0349661,0
+AVY.US,D,20210823,000000,214.701,215.343,212.953,213.229,315813.25680473,0
+AVY.US,D,20210824,000000,213.17,215.383,213.17,214.247,382671.11056137,0
+AVY.US,D,20210825,000000,214.553,219.531,213.022,218.997,809469.01203264,0
+AVY.US,D,20210826,000000,219.453,221.042,218.445,219.728,411502.80070575,0
+AVY.US,D,20210827,000000,221.359,223.057,220.272,221.142,449264.73203711,0
+AVY.US,D,20210830,000000,221.763,223.818,221.191,221.616,295476.48263356,0
+AVY.US,D,20210831,000000,221.734,222.692,219.738,221.072,595476.29795314,0
+AVY.US,D,20210901,000000,222.06,223.324,218.436,221.813,463314.60021449,0
+AVY.US,D,20210902,000000,222.564,223.087,220.707,223.018,261378.36978715,0
+AVY.US,D,20210903,000000,222.603,223.324,221.329,221.409,302357.65816331,0
+AVY.US,D,20210907,000000,220.668,220.983,217.585,219.591,442937.33067461,0
+AVY.US,D,20210908,000000,218.623,221.428,218.109,220.608,375537.85136134,0
+AVY.US,D,20210909,000000,221.172,222.692,220.45,220.628,216232.10796971,0
+AVY.US,D,20210910,000000,222.218,223.146,220.035,220.074,318327.00681801,0
+AVY.US,D,20210913,000000,221.793,221.793,217.516,219.047,240783.43764039,0
+AVY.US,D,20210914,000000,219.413,219.413,216.401,217.575,301485.99535161,0
+AVY.US,D,20210915,000000,217.526,220.292,217.102,218.266,380446.90243442,0
+AVY.US,D,20210916,000000,218.513,218.79,216.785,217.19,289838.51492352,0
+AVY.US,D,20210917,000000,216.835,217.19,210.167,210.562,756375.53410391,0
+AVY.US,D,20210920,000000,207.639,209.516,204.833,208.36,375375.86988647,0
+AVY.US,D,20210921,000000,208.922,208.922,205.92,206.502,313125.37670593,0
+AVY.US,D,20210922,000000,207.609,210.878,206.512,209.308,328865.92652738,0
+AVY.US,D,20210923,000000,211.027,216.558,211.027,214.326,432331.59360686,0
+AVY.US,D,20210924,000000,213.456,215.046,212.439,212.795,279973.84310334,0
+AVY.US,D,20210927,000000,212.074,213.753,210.286,212.913,435779.77425336,0
+AVY.US,D,20210928,000000,211.648,213.18,208.37,208.448,308457.27307675,0
+AVY.US,D,20210929,000000,208.745,210.819,207.471,208.765,243489.54065511,0
+AVY.US,D,20210930,000000,209.881,210.7,203.145,203.243,476420.92630071,0
+AVY.US,D,20211001,000000,203.727,206.424,199.341,205.634,403219.47303408,0
+AVY.US,D,20211004,000000,205.437,207.757,202.601,203.954,364867.32170364,0
+AVY.US,D,20211005,000000,205,207.926,203.648,206.928,530527.80083165,0
+AVY.US,D,20211006,000000,204.963,206.938,202.077,206.285,441332.70168908,0
+AVY.US,D,20211007,000000,208.31,211.204,207.796,209.249,330141.53064206,0
+AVY.US,D,20211008,000000,208.952,208.952,202.699,202.808,404955.71196795,0
+AVY.US,D,20211011,000000,203.253,204.893,201.525,202.067,275385.71782737,0
+AVY.US,D,20211012,000000,202.414,203.698,201.178,201.742,386157.76180815,0
+AVY.US,D,20211013,000000,202.808,203.46,198.382,201.485,367669.60121905,0
+AVY.US,D,20211014,000000,203.382,204.626,202.611,203.747,513031.77677619,0
+AVY.US,D,20211015,000000,205.07,206.444,203.302,205.732,453010.5536437,0
+AVY.US,D,20211018,000000,204.497,205.841,203.421,205.504,484437.99692304,0
+AVY.US,D,20211019,000000,206.661,208.211,205.466,207.234,308692.14621532,0
+AVY.US,D,20211020,000000,207.708,211.561,206.838,210.553,371636.12258518,0
+AVY.US,D,20211021,000000,210.444,212.301,209.308,212.232,259002.3040275,0
+AVY.US,D,20211022,000000,213.299,215.778,212.666,213.328,299218.25470329,0
+AVY.US,D,20211025,000000,213.387,214.938,211.561,213.842,469616.69197153,0
+AVY.US,D,20211026,000000,214.404,214.563,207.194,207.836,742081.68132999,0
+AVY.US,D,20211027,000000,205.584,210.977,201.07,204.192,805549.06034054,0
+AVY.US,D,20211028,000000,205.979,211.618,205.494,211.164,616619.94234605,0
+AVY.US,D,20211029,000000,211.174,214.958,211.174,213.546,699452.20667849,0
+AVY.US,D,20211101,000000,213.367,218.474,211.768,215.046,653814.93851532,0
+AVY.US,D,20211102,000000,215.046,216.884,211.935,212.045,425398.786482,0
+AVY.US,D,20211103,000000,211.915,216.311,211.915,213.072,602978.06500851,0
+AVY.US,D,20211104,000000,212.775,215.62,212.775,214.167,279699.48698027,0
+AVY.US,D,20211105,000000,214.958,222.357,214.908,222.09,761940.61015026,0
+AVY.US,D,20211108,000000,223.778,224.855,221.616,222.149,327785.71256678,0
+AVY.US,D,20211109,000000,220.538,222.899,219.077,222.781,399701.43787654,0
+AVY.US,D,20211110,000000,222.267,223.808,218.01,218.326,316957.25097105,0
+AVY.US,D,20211111,000000,218.83,219.581,216.855,217.605,237609.61311697,0
+AVY.US,D,20211112,000000,218.513,221.092,217.2,220.875,227152.69652927,0
+AVY.US,D,20211115,000000,222.287,222.297,219.384,220.292,320386.19631743,0
+AVY.US,D,20211116,000000,220.154,223.739,220.065,220.905,278274.05000132,0
+AVY.US,D,20211117,000000,220.578,221.516,216.647,218.653,248123.22322088,0
+AVY.US,D,20211118,000000,218.523,219.166,214.583,215.57,352560.77914964,0
+AVY.US,D,20211119,000000,215.699,216.914,214.177,214.336,483984.44879338,0
+AVY.US,D,20211122,000000,214.829,217.062,213.19,214.781,461245.2868729,0
+AVY.US,D,20211123,000000,215.58,217.496,214,217.21,299573.6015638,0
+AVY.US,D,20211124,000000,217.477,217.516,213.98,214.661,575055.49589189,0
+AVY.US,D,20211126,000000,208.735,210.898,206.691,209.851,324929.7766878,0
+AVY.US,D,20211129,000000,212.953,214.079,210.671,211.401,433227.55363979,0
+AVY.US,D,20211130,000000,209.367,211.738,200.951,201.782,1029193.8455545,0
+AVY.US,D,20211201,000000,205.01,207.254,199.223,199.46,472970.72088576,0
+AVY.US,D,20211202,000000,200.349,206.769,199.46,205.821,460000.05428476,0
+AVY.US,D,20211203,000000,205.821,208.637,200.586,202.364,438154.82762878,0
+AVY.US,D,20211206,000000,205.544,209.653,204.99,207.629,352483.83794907,0
+AVY.US,D,20211207,000000,209.11,213.338,209.11,211.758,409279.60496302,0
+AVY.US,D,20211208,000000,212.519,213.605,209.584,212.055,328844.6664588,0
+AVY.US,D,20211209,000000,211.057,211.057,207.312,208.153,547163.2983018,0
+AVY.US,D,20211210,000000,210.266,210.543,206.7,209.219,321844.02959134,0
+AVY.US,D,20211213,000000,209.051,209.545,206.236,207.254,376678.80837503,0
+AVY.US,D,20211214,000000,206.72,209.041,204.616,204.982,460771.49105888,0
+AVY.US,D,20211215,000000,206.483,207.796,203.569,207.491,430167.11614878,0
+AVY.US,D,20211216,000000,209.1,210.039,203.51,207.491,390815.74159517,0
+AVY.US,D,20211217,000000,206.868,207.332,202.551,203.569,727058.9119191,0
+AVY.US,D,20211220,000000,200.457,200.764,192.516,199.133,511970.79811573,0
+AVY.US,D,20211221,000000,201.791,205.07,200.774,204.903,314716.84469663,0
+AVY.US,D,20211222,000000,204.132,205.564,203.47,203.826,374598.35880704,0
+AVY.US,D,20211223,000000,204.399,206.967,204.25,205.13,250341.35704252,0
+AVY.US,D,20211227,000000,205.91,209.159,205.397,209.091,199357.6878241,0
+AVY.US,D,20211228,000000,209.012,212.568,209.012,211.343,189462.64447739,0
+AVY.US,D,20211229,000000,211.164,214.721,210.977,213.624,334788.37420268,0
+AVY.US,D,20211230,000000,214.839,215.897,211.551,211.828,227488.80808963,0
+AVY.US,D,20211231,000000,210.977,214.06,210.977,213.091,173798.02347228,0
+AVY.US,D,20220103,000000,213.328,213.723,206.967,207.432,414927.69651524,0
+AVY.US,D,20220104,000000,209.189,214.326,208.864,212.459,439425.36982237,0
+AVY.US,D,20220105,000000,213.773,215.807,210.464,210.543,327306.85483166,0
+AVY.US,D,20220106,000000,209.753,212.272,208.113,210.572,400292.67025985,0
+AVY.US,D,20220107,000000,210.908,212.399,209.594,209.821,248481.60723405,0
+AVY.US,D,20220110,000000,207.254,207.926,202.216,204.132,698013.60870472,0
+AVY.US,D,20220111,000000,204.843,208.34,202.443,208.29,330129.38203144,0
+AVY.US,D,20220112,000000,209.93,211.333,208.903,209.426,525714.92625929,0
+AVY.US,D,20220113,000000,210.414,212.499,207.224,208.113,314627.75488544,0
+AVY.US,D,20220114,000000,205.673,207.964,203.164,205.722,366268.46146134,0
+AVY.US,D,20220118,000000,203.648,205.13,200.527,203.549,561973.46702691,0
+AVY.US,D,20220119,000000,204.656,205.791,202.769,202.936,340676.40081455,0
+AVY.US,D,20220120,000000,203.253,205.534,199.588,199.806,289404.20209401,0
+AVY.US,D,20220121,000000,199.549,201.278,196.003,197.544,383858.63724908,0
+AVY.US,D,20220124,000000,193.524,197.898,189.701,197.158,472405.81049213,0
+AVY.US,D,20220125,000000,193.445,194.827,189.789,192.535,693811.20181581,0
+AVY.US,D,20220126,000000,194.413,198.028,189.671,192.141,519857.27117395,0
+AVY.US,D,20220127,000000,194.679,197.938,191.27,193.217,518936.00153556,0
+AVY.US,D,20220128,000000,193.207,196.585,189.898,196.299,477998.22091235,0
+AVY.US,D,20220131,000000,194.056,202.699,194.056,202.127,841927.0624459,0
+AVY.US,D,20220201,000000,202.216,206.552,201.168,203.075,766508.48774186,0
+AVY.US,D,20220202,000000,199.016,202.611,191.726,197.484,1178086.2048797,0
+AVY.US,D,20220203,000000,193.582,197.366,189.295,190.026,667501.36075845,0
+AVY.US,D,20220204,000000,188.347,188.624,181.097,186.273,1045233.0487202,0
+AVY.US,D,20220207,000000,186.086,186.273,178.005,178.558,1128036.9662946,0
+AVY.US,D,20220208,000000,178.548,184.238,176.485,181.384,795903.06351146,0
+AVY.US,D,20220209,000000,183.854,186.095,182.846,185.799,809930.65923605,0
+AVY.US,D,20220210,000000,182.648,186.836,181.384,183.744,842546.64158731,0
+AVY.US,D,20220211,000000,182.994,184.435,178.688,180.544,712845.0374984,0
+AVY.US,D,20220214,000000,180.376,181.956,176.523,178.865,591663.65898816,0
+AVY.US,D,20220215,000000,181.325,184.969,180.485,181.611,455380.54509804,0
+AVY.US,D,20220216,000000,180.92,182.44,179.448,181.709,507552.75338839,0
+AVY.US,D,20220217,000000,180.465,181.325,178.855,179.764,469977.10075315,0
+AVY.US,D,20220218,000000,179.942,181.167,177.817,177.967,506413.82114313,0
+AVY.US,D,20220222,000000,177.996,179.744,174.756,175.605,606420.17134971,0
+AVY.US,D,20220223,000000,176.652,177.393,171.556,172.128,603228.12391036,0
+AVY.US,D,20220224,000000,168.543,172.652,165.609,171.486,1041119.7316425,0
+AVY.US,D,20220225,000000,172.04,177.463,172.04,177.423,513720.19804444,0
+AVY.US,D,20220228,000000,173.837,174.786,171.369,173.373,717153.74473021,0
+AVY.US,D,20220301,000000,172.108,172.859,164.157,164.898,770087.2659525,0
+AVY.US,D,20220302,000000,166.311,171.214,166.192,169.887,521126.80098332,0
+AVY.US,D,20220303,000000,170.637,171.605,167.002,169.264,554700.49880481,0
+AVY.US,D,20220304,000000,166.399,167.555,163.89,165.54,522830.64362221,0
+AVY.US,D,20220307,000000,165.075,166.024,155.83,156.641,978370.13304247,0
+AVY.US,D,20220308,000000,157.856,161.865,154.596,156.975,727530.68296469,0
+AVY.US,D,20220309,000000,162.182,166.142,161.164,163.772,546050.68804622,0
+AVY.US,D,20220310,000000,160.107,162.261,158.942,161.648,490438.39818312,0
+AVY.US,D,20220311,000000,163.436,165.115,160.315,160.394,530450.85963108,0
+AVY.US,D,20220314,000000,162.596,167.989,161.588,163.9,575827.94505022,0
+AVY.US,D,20220315,000000,165.234,165.984,162.202,165.085,485497.96319929,0
+AVY.US,D,20220316,000000,167.12,169.177,164.029,168.019,566669.91741421,0
+AVY.US,D,20220317,000000,166.568,169.6,166.321,168.987,543453.92252706,0
+AVY.US,D,20220318,000000,168.623,170.676,166.113,169.027,1494958.4155765,0
+AVY.US,D,20220321,000000,167.911,170.478,166.696,168.68,690316.45149527,0
+AVY.US,D,20220322,000000,170.172,171.823,167.722,168.76,759532.14809563,0
+AVY.US,D,20220323,000000,167.624,167.649,162.498,162.586,743493.9573141,0
+AVY.US,D,20220324,000000,163.91,165.979,162.546,164.779,712845.0374984,0
+AVY.US,D,20220325,000000,165.945,171.062,165.749,171.022,850954.4925178,0
+AVY.US,D,20220328,000000,170.705,171.95,168.064,171.377,804116.53667208,0
+AVY.US,D,20220329,000000,173.65,178.391,173.047,176.712,998444.69970117,0
+AVY.US,D,20220330,000000,176.03,177.867,173.442,174.667,809251.34942577,0
+AVY.US,D,20220331,000000,174.025,175.398,171.832,171.842,763651.53947867,0
+AVY.US,D,20220401,000000,174.36,174.36,169.244,172.899,724535.03806362,0
+AVY.US,D,20220404,000000,172.287,172.83,170.579,172.435,811038.20757053,0
+AVY.US,D,20220405,000000,172.118,174.39,171.279,173.264,804605.51824937,0
+AVY.US,D,20220406,000000,171.566,172.997,168.385,172.158,742146.47391994,0
+AVY.US,D,20220407,000000,171.082,172.652,168.8,171.615,556923.69454753,0
+AVY.US,D,20220408,000000,172.277,174.934,170.548,173.65,633554.09316052,0
+AVY.US,D,20220411,000000,173.847,176.178,172.889,173.432,527356.00107667,0
+AVY.US,D,20220412,000000,174.025,175.294,170.074,171.369,409255.30774179,0
+AVY.US,D,20220413,000000,170.271,170.907,166.064,170.4,1249450.1807907,0
+AVY.US,D,20220414,000000,170.962,172.059,164.384,164.454,638361.90581179,0
+AVY.US,D,20220418,000000,163.564,165.481,161.411,162.172,495178.38109179,0
+AVY.US,D,20220419,000000,162.656,167.782,161.698,166.962,549849.15363216,0
+AVY.US,D,20220420,000000,168.513,170.855,168.266,168.987,452632.93433038,0
+AVY.US,D,20220421,000000,171.369,173.551,169.822,170.429,620542.9311908,0
+AVY.US,D,20220422,000000,169.63,170.785,165.145,165.372,668676.73883555,0
+AVY.US,D,20220425,000000,164.177,166.735,160.522,166.626,818467.08296221,0
+AVY.US,D,20220426,000000,173.837,177.777,169.471,172.089,1142724.6365293,0
+AVY.US,D,20220427,000000,174.766,181.492,174.104,179.112,1234934.615873,0
+AVY.US,D,20220428,000000,179.635,181.986,176.662,181.325,732412.39966388,0
+AVY.US,D,20220429,000000,181.799,183.122,178.005,178.391,761584.25090551,0
+AVY.US,D,20220502,000000,179.24,180.139,173.679,177.057,687882.67983521,0
+AVY.US,D,20220503,000000,177.196,180.801,176.969,178.954,488957.28007219,0
+AVY.US,D,20220504,000000,179.112,183.715,177.67,183.142,504785.90732059,0
+AVY.US,D,20220505,000000,179.952,181.684,175.171,177.077,529365.58374939,0
+AVY.US,D,20220506,000000,175.526,176.642,172.622,175.171,392455.80402832,0
+AVY.US,D,20220509,000000,172.316,176.81,172.282,174.252,519249.84064315,0
+AVY.US,D,20220510,000000,175.121,176.159,167.081,169.64,653777.48029926,0
+AVY.US,D,20220511,000000,170.004,172.375,168.79,169.64,666626.6607941,0
+AVY.US,D,20220512,000000,169.106,172.83,166.913,170.341,630884.43597766,0
+AVY.US,D,20220513,000000,171.526,175.216,171.239,172.158,473570.05234282,0
+AVY.US,D,20220516,000000,171.733,172.869,168.493,171.349,430361.49391864,0
+AVY.US,D,20220517,000000,174.697,176.218,172.533,175.971,423356.8075143,0
+AVY.US,D,20220518,000000,173.334,173.748,165.856,166.409,556215.02559493,0
+AVY.US,D,20220519,000000,164.918,167.18,163.149,165.767,562524.20404151,0
+AVY.US,D,20220520,000000,167.357,167.716,159.06,162.488,707047.11308192,0
+AVY.US,D,20220523,000000,164.276,165.53,159.875,164.661,517338.45923956,0
+AVY.US,D,20220524,000000,163.149,163.743,156.68,160.838,712032.09297135,0
+AVY.US,D,20220525,000000,159.751,164.414,158.567,163.327,681207.01830173,0
+AVY.US,D,20220526,000000,165.698,167.713,164.848,166.785,447070.8954367,0
+AVY.US,D,20220527,000000,168.276,171.536,167.979,171.486,353331.20353954,0
+AVY.US,D,20220531,000000,169.69,172.617,167.399,171.188,1111950.7044501,0
+AVY.US,D,20220601,000000,171.417,173.024,168.44,171.694,522639.43069119,0
+AVY.US,D,20220602,000000,172.865,176.219,171.223,176.089,392549.60306367,0
+AVY.US,D,20220603,000000,174.641,176.575,173.918,175.911,358054.46923617,0
+AVY.US,D,20220606,000000,176.755,179.463,176.209,178.579,474527.08045051,0
+AVY.US,D,20220607,000000,178.073,180.762,176,180.177,534589.39742288,0
+AVY.US,D,20220608,000000,179.561,179.745,176.893,177.369,572872.63542394,0
+AVY.US,D,20220609,000000,176.129,177.181,172.359,172.568,405449.11586547,0
+AVY.US,D,20220610,000000,168.51,169.745,165.494,167.548,621224.89220888,0
+AVY.US,D,20220613,000000,163.471,164.095,158.867,159.919,641382.08197973,0
+AVY.US,D,20220614,000000,159.721,161.278,158.555,159.81,579137.4218632,0
+AVY.US,D,20220615,000000,161.03,161.845,157.042,159.82,508533.32909328,0
+AVY.US,D,20220616,000000,155.842,156.368,150.415,152.092,705432.08924231,0
+AVY.US,D,20220617,000000,152.141,156.178,152.082,153.679,888226.76381483,0
+AVY.US,D,20220621,000000,155.306,155.995,153.391,154.116,538985.3320426,0
+AVY.US,D,20220622,000000,151.973,155.95,151.67,154.462,650615.45990147,0
+AVY.US,D,20220623,000000,154.096,155.033,151.725,154.254,700115.84086249,0
+AVY.US,D,20220624,000000,155.664,164.065,155.664,164.036,751286.49553707,0
+AVY.US,D,20220627,000000,164.651,167.191,162.985,165.623,497273.84968435,0
+AVY.US,D,20220628,000000,166.318,167.895,162.612,162.815,414896.19205352,0
+AVY.US,D,20220629,000000,162.935,164.085,160.083,162.697,385737.46681967,0
+AVY.US,D,20220630,000000,160.613,161.469,158.312,160.583,621224.89220888,0
+AVY.US,D,20220701,000000,160.246,163.847,159.165,163.133,503509.4038136,0
+AVY.US,D,20220705,000000,160.743,161.893,158.778,161.813,506409.45056915,0
+AVY.US,D,20220706,000000,162.379,165.564,161.755,164.413,549008.99034542,0
+AVY.US,D,20220707,000000,165.237,166.685,162.479,165.831,393988.03431851,0
+AVY.US,D,20220708,000000,165.524,165.916,163.629,163.639,375332.78047597,0
+AVY.US,D,20220711,000000,162.29,164.9,161.76,162.449,517143.75640851,0
+AVY.US,D,20220712,000000,161.933,166.883,161.933,164.711,365194.20895448,0
+AVY.US,D,20220713,000000,162.003,163.798,161.241,161.755,390309.80331017,0
+AVY.US,D,20220714,000000,159.036,162.895,158.362,162.727,297418.59418112,0
+AVY.US,D,20220715,000000,165.187,167.399,163.709,165.683,386174.94345919,0
+AVY.US,D,20220718,000000,166.804,167.588,163.471,163.947,344896.9056977,0
+AVY.US,D,20220719,000000,166.278,170.594,165.871,170.286,440788.96265131,0
+AVY.US,D,20220720,000000,170.604,172.414,169.74,171.942,372276.49206345,0
+AVY.US,D,20220721,000000,171.873,174.78,171.591,174.631,342301.27817057,0
+AVY.US,D,20220722,000000,174.809,175.713,172.528,173.907,335413.5411248,0
+AVY.US,D,20220725,000000,174.036,174.036,171.903,173.391,349216.23150498,0
+AVY.US,D,20220726,000000,172.27,172.28,169.294,170.395,711904.52588375,0
+AVY.US,D,20220727,000000,179.065,184.374,173.232,182.726,925805.40234348,0
+AVY.US,D,20220728,000000,184.204,187.716,183.896,187.637,502297.77496404,0
+AVY.US,D,20220729,000000,188.937,189.105,185.356,188.947,600502.20844085,0
+AVY.US,D,20220801,000000,187.329,189.849,186.402,188.917,436447.46060885,0
+AVY.US,D,20220802,000000,187.915,191.337,186.734,188.957,716509.11871634,0
+AVY.US,D,20220803,000000,189.601,192.002,187.875,191.585,530653.11567786,0
+AVY.US,D,20220804,000000,191.397,192.746,190.494,191.992,384154.89003613,0
+AVY.US,D,20220805,000000,190.207,192.359,189.72,191.754,380108.73512589,0
+AVY.US,D,20220808,000000,193.451,196.208,193.451,195.534,509802.41455218,0
+AVY.US,D,20220809,000000,195.355,195.92,191.793,192.141,379531.14500043,0
+AVY.US,D,20220810,000000,196.308,198.455,195.147,195.742,385163.90873697,0
+AVY.US,D,20220811,000000,197.16,199.086,196.674,197.18,399291.17855937,0
+AVY.US,D,20220812,000000,198.302,201.02,197.408,200.861,299221.92530578,0
+AVY.US,D,20220815,000000,199.254,201.02,199.031,199.582,287933.21358683,0
+AVY.US,D,20220816,000000,198.906,202.746,198.511,202.498,232599.47476195,0
+AVY.US,D,20220817,000000,200.316,202.022,199.134,199.353,352149.5426133,0
+AVY.US,D,20220818,000000,199.402,199.402,197.498,197.914,437678.24166152,0
+AVY.US,D,20220819,000000,197.598,198.327,193.549,195.484,353607.12607125,0
+AVY.US,D,20220822,000000,192.726,194.016,192.141,192.825,219335.06209031,0
+AVY.US,D,20220823,000000,193.5,194.055,191.199,191.953,221291.61083989,0
+AVY.US,D,20220824,000000,192.171,193.559,191.049,192.181,214836.31038019,0
+AVY.US,D,20220825,000000,193.053,194.78,192.687,194.145,233095.41602149,0
+AVY.US,D,20220826,000000,194.482,194.482,186.824,187.28,282638.13343149,0
+AVY.US,D,20220829,000000,185.832,186.833,184.502,184.512,297686.7250247,0
+AVY.US,D,20220830,000000,184.392,185.692,181.05,182.686,448907.48074975,0
+AVY.US,D,20220831,000000,184.116,184.116,181.536,182.161,463449.0429658,0
+AVY.US,D,20220901,000000,181.576,184.532,180.415,184.036,405390.65124545,0
+AVY.US,D,20220902,000000,185.514,187.716,183.232,184.006,436045.26434348,0
+AVY.US,D,20220906,000000,185.391,186.148,182.333,182.811,324924.48117641,0
+AVY.US,D,20220907,000000,182.791,188.299,181.874,187.931,327856.97453968,0
+AVY.US,D,20220908,000000,186.167,188.837,185.311,188.309,287982.69470317,0
+AVY.US,D,20220909,000000,189.614,191.088,188.727,190.301,470580.35231995,0
+AVY.US,D,20220912,000000,191.058,192.742,190.685,191.297,515552.61274485,0
+AVY.US,D,20220913,000000,186.735,187.889,183.578,183.946,377935.24703085,0
+AVY.US,D,20220914,000000,183.558,184.355,177.631,179.484,526183.27766223,0
+AVY.US,D,20220915,000000,179.285,182.572,178.279,178.657,634154.45062805,0
+AVY.US,D,20220916,000000,174.603,174.683,169.543,172.691,961083.78947185,0
+AVY.US,D,20220919,000000,171.804,179.172,171.744,178.538,394742.11844288,0
+AVY.US,D,20220920,000000,176.217,176.217,173.268,175.141,274409.49707516,0
+AVY.US,D,20220921,000000,176.675,178.269,172.232,172.262,354747.36643808,0
+AVY.US,D,20220922,000000,172.003,172.003,168.198,168.248,346757.04987585,0
+AVY.US,D,20220923,000000,166.375,167.989,162.381,164.971,686587.95400941,0
+AVY.US,D,20220926,000000,164.642,165.648,161.883,163.029,409603.36433693,0
+AVY.US,D,20220927,000000,165.29,166.644,160.638,162.361,377159.20548008,0
+AVY.US,D,20220928,000000,163.596,166.779,161.514,166.007,551583.83041271,0
+AVY.US,D,20220929,000000,163.845,163.845,160.797,162.959,413969.47650292,0
+AVY.US,D,20220930,000000,163.377,165.25,161.604,162.062,521455.74899135,0
+AVY.US,D,20221003,000000,163.586,168.547,162.71,167.441,826953.08909529,0
+AVY.US,D,20221004,000000,170.25,174.668,170.25,173.109,589927.10977712,0
+AVY.US,D,20221005,000000,170.28,172.501,168.731,171.176,451116.06566226,0
+AVY.US,D,20221006,000000,170.848,171.764,168.328,169.433,302807.79894673,0
+AVY.US,D,20221007,000000,167.481,168.198,163.746,164.881,312781.8905469,0
+AVY.US,D,20221010,000000,166.296,166.684,163.148,164.732,331838.57970186,0
+AVY.US,D,20221011,000000,163.706,167.82,163.626,165.718,451335.9273694,0
+AVY.US,D,20221012,000000,166.176,167.491,162.75,162.819,258306.38391293,0
+AVY.US,D,20221013,000000,158.466,166.873,156.664,165.688,449022.86173812,0
+AVY.US,D,20221014,000000,167.093,168.537,165.031,165.857,885484.4920619,0
+AVY.US,D,20221017,000000,168.636,169.971,167.86,168.836,347413.62319306,0
+AVY.US,D,20221018,000000,172.93,174.852,171.475,172.511,387851.11041635,0
+AVY.US,D,20221019,000000,171.714,173.218,169.603,170.599,217218.34698084,0
+AVY.US,D,20221020,000000,171.037,173.218,167.461,168.059,354357.83976059,0
+AVY.US,D,20221021,000000,168.358,170.888,167.899,170.37,478028.54412485,0
+AVY.US,D,20221024,000000,171.704,173.497,169.408,172.94,589128.98166216,0
+AVY.US,D,20221025,000000,172.322,177.043,171.097,176.316,624657.22802738,0
+AVY.US,D,20221026,000000,176.247,176.919,162.062,162.6,1455574.8553943,0
+AVY.US,D,20221027,000000,161.734,170.17,161.734,167.77,1190722.817004,0
+AVY.US,D,20221028,000000,168.128,171.884,166.515,170.957,567553.42025508,0
+AVY.US,D,20221031,000000,170.967,172.227,168.726,168.885,485855.21932515,0
+AVY.US,D,20221101,000000,171.027,171.027,166.176,168.118,437959.5009496,0
+AVY.US,D,20221102,000000,167.889,170.937,164.264,164.851,544306.30751289,0
+AVY.US,D,20221103,000000,163.636,168.741,162.301,166.893,429995.2866905,0
+AVY.US,D,20221104,000000,170.29,175.171,169.991,173.876,623443.4709318,0
+AVY.US,D,20221107,000000,175.011,175.963,173.278,175.45,447712.7269079,0
+AVY.US,D,20221108,000000,176.625,180.291,172.949,175.4,736298.78638729,0
+AVY.US,D,20221109,000000,173.876,174.942,166.794,169.931,850757.38561584,0
+AVY.US,D,20221110,000000,176.595,182.243,175.878,181.954,697044.93821751,0
+AVY.US,D,20221111,000000,182.143,184.574,180.251,183.11,702488.27235501,0
+AVY.US,D,20221114,000000,182.103,185.072,179.793,179.842,564159.11691334,0
+AVY.US,D,20221115,000000,183.03,185.361,181.516,184.554,512607.06823001,0
+AVY.US,D,20221116,000000,184.634,186.197,183.568,185.819,423232.78231015,0
+AVY.US,D,20221117,000000,184.773,186.217,183.707,185.122,740916.88617197,0
+AVY.US,D,20221118,000000,187.721,188.508,185.271,187.482,614536.56195578,0
+AVY.US,D,20221121,000000,186.536,188.528,185.659,188.439,393061.53169515,0
+AVY.US,D,20221122,000000,189.255,190.789,187.861,190.55,502769.5117539,0
+AVY.US,D,20221123,000000,190.66,193.04,190.53,192.254,796767.78339399,0
+AVY.US,D,20221125,000000,193.04,193.04,190.301,191.606,187680.57918413,0
+AVY.US,D,20221128,000000,190.231,191.696,186.506,186.994,351291.82307746,0
+AVY.US,D,20221129,000000,186.536,188.881,185.928,187.682,352513.61165093,0
+AVY.US,D,20221130,000000,187.203,192.861,184.773,192.572,602770.44685221,0
+AVY.US,D,20221201,000000,193.847,194.749,191.148,192.413,393214.12977499,0
+AVY.US,D,20221202,000000,189.853,192.991,189.425,191.845,377711.36958477,0
+AVY.US,D,20221205,000000,189.584,191.337,186.795,190.61,663132.02284218,0
+AVY.US,D,20221206,000000,190.65,192.32,188.09,190.98,512507,0
+AVY.US,D,20221207,000000,191.21,193.945,190.945,191.76,463132,0
+AVY.US,D,20221208,000000,192.85,193.07,177.31,179.22,1353481,0
+AVY.US,D,20221209,000000,177.95,181.385,177.21,177.73,646886,0
+AVY.US,D,20221212,000000,177.92,179.5,176.02,179.5,509768,0
+AVY.US,D,20221213,000000,186.2,186.2,182.49,185.44,535739,0
+AVY.US,D,20221214,000000,185.31,186.73,180.6,181.85,397020,0
+AVY.US,D,20221215,000000,180.75,181.78,178.64,181.32,543474,0
+AVY.US,D,20221216,000000,179.92,181.36,178.36,179.29,797388,0
+AVY.US,D,20221219,000000,179.52,180.42,175.46,176.48,388966,0
+AVY.US,D,20221220,000000,176.59,179.48,175.78,178.36,433300,0
+AVY.US,D,20221221,000000,179.63,181.935,178.81,180.93,310689,0
+AVY.US,D,20221222,000000,179.43,180.73,176.09,178.81,306797,0
+AVY.US,D,20221223,000000,178.51,181.85,177.615,181.11,283444,0
+AVY.US,D,20221227,000000,181.24,183.245,179.83,182.38,236308,0
+AVY.US,D,20221228,000000,182.93,183.8,179.015,179.08,246696,0
+AVY.US,D,20221229,000000,180.6,182.48,180.28,181.42,660127,0
+AVY.US,D,20221230,000000,179.95,181.215,179.2,181,246398,0
+AVY.US,D,20230103,000000,182,183.72,180.84,183.21,392028,0
+AVY.US,D,20230104,000000,185.86,186.915,184.39,186.79,487110,0
+AVY.US,D,20230105,000000,184.17,184.83,181.29,183.12,647649,0
+AVY.US,D,20230106,000000,184.9,188.53,184.25,188.31,250334,0
+AVY.US,D,20230109,000000,188.74,192,187.98,189.48,290493,0
+AVY.US,D,20230110,000000,188.34,190.35,187.38,189.73,260337,0
+AVY.US,D,20230111,000000,189.96,193.145,189.7,192.59,367071,0
+AVY.US,D,20230112,000000,193.53,193.89,190.79,192.98,329566,0
+AVY.US,D,20230113,000000,191.49,195.95,190.8318,195.34,301298,0
+AVY.US,D,20230117,000000,195.41,195.46,192.88,193.51,494480,0
+AVY.US,D,20230118,000000,193.9,195.04,189.07,189.28,529858,0
+AVY.US,D,20230119,000000,187.94,189.19,184.16,186.14,400197,0
+AVY.US,D,20230120,000000,186.84,190.55,186.37,190.49,452593,0
+AVY.US,D,20230123,000000,190.9,192.6982,189.37,191.9,416386,0
+AVY.US,D,20230124,000000,190.64,191.42,186.17,189.9,540175,0
+AVY.US,D,20230125,000000,187.85,188.075,183.72,185.09,1140854,0
+AVY.US,D,20230126,000000,186.57,188.67,184.395,188.14,387106,0
+AVY.US,D,20230127,000000,186.77,188.48,185.48,187.45,320014,0
+AVY.US,D,20230130,000000,186.61,188.215,185.01,185.63,413492,0
+AVY.US,D,20230131,000000,186.73,189.63,185.47,189.44,445850,0
+AVY.US,D,20230201,000000,187.7,193.01,186.11,191.66,540165,0
+AVY.US,D,20230202,000000,183.67,189.8543,183.67,188.56,1306939,0
+AVY.US,D,20230203,000000,186.4,187.7757,180.61,181.2,595212,0
+AVY.US,D,20230206,000000,179.78,180.875,177.85,178.54,461972,0
+AVY.US,D,20230207,000000,178.41,184.35,177.475,183.6,603859,0
+AVY.US,D,20230208,000000,182.3,184.7,182.3,183.51,439563,0
+AVY.US,D,20230209,000000,184.72,185.3,179.55,180.91,518997,0
+AVY.US,D,20230210,000000,180.51,181.93,179.73,181.39,489137,0
+AVY.US,D,20230213,000000,181.8,185.31,181.8,185.29,525448,0
+AVY.US,D,20230214,000000,184.67,186.43,182.29,184.24,593116,0
+AVY.US,D,20230215,000000,182.65,186.21,182.41,185.63,413967,0
+AVY.US,D,20230216,000000,183.35,183.905,181.56,182.05,299725,0
+AVY.US,D,20230217,000000,182.01,182.53,180.405,182.5,412029,0
+AVY.US,D,20230221,000000,180.6,181.96,177.67,179,733388,0
+AVY.US,D,20230222,000000,179.29,182.83,178.76,182.45,913600,0
+AVY.US,D,20230223,000000,183.16,185,179.82,181.74,985264,0
+AVY.US,D,20230224,000000,178.7,182.4,178.05,181.65,589153,0
+AVY.US,D,20230227,000000,183.85,185.46,180.94,181.87,596431,0
+AVY.US,D,20230228,000000,180.39,182.92,179.895,182.19,945703,0
+AVY.US,D,20230301,000000,181.21,184,180.53,181.12,385360,0
+AVY.US,D,20230302,000000,180.43,181.69,179.1,181.57,448745,0
+AVY.US,D,20230303,000000,182,183.37,179.47,183.33,410950,0
+AVY.US,D,20230306,000000,183.76,184.2,180.16,180.37,442032,0
+AVY.US,D,20230307,000000,179.84,180.27,177.33,177.77,379260,0
+AVY.US,D,20230308,000000,176.95,178.52,175.3,178.18,449728,0
+AVY.US,D,20230309,000000,179.39,180.46,174.34,175,401533,0
+AVY.US,D,20230310,000000,174.61,174.61,169.28,170.74,500811,0
+AVY.US,D,20230313,000000,169.48,173.265,167.88,171.5,596089,0
+AVY.US,D,20230314,000000,174.56,175.805,172.165,174.22,400530,0
+AVY.US,D,20230315,000000,170.3,172.64,169.46,171.22,480995,0
+AVY.US,D,20230316,000000,169.74,172.775,169.55,171.71,440040,0
+AVY.US,D,20230317,000000,171.72,171.72,164.37,166.47,769415,0
+AVY.US,D,20230320,000000,167.77,170.15,166.8472,169.58,612279,0
+AVY.US,D,20230321,000000,171.99,173.4,170.925,172.38,492116,0
+AVY.US,D,20230322,000000,172.31,175.415,170.47,170.66,492210,0
+AVY.US,D,20230323,000000,170.53,173.365,168.88,169.63,474004,0
+AVY.US,D,20230324,000000,168.59,170.38,166.56,169.74,537181,0
+AVY.US,D,20230327,000000,171.12,172.72,169.405,172.05,366700,0
+AVY.US,D,20230328,000000,172.13,173.7,171.5315,172.57,305048,0
+AVY.US,D,20230329,000000,174.35,174.49,172.7,173.18,406238,0
+AVY.US,D,20230330,000000,174.31,175.19,173.845,174.16,298407,0
+AVY.US,D,20230331,000000,175.36,179.2,174.77,178.93,420760,0
+AVY.US,D,20230403,000000,177.72,179.927,177.32,178.36,433581,0
+AVY.US,D,20230404,000000,178.64,178.7625,174.01,175.37,436442,0
+AVY.US,D,20230405,000000,174.81,176.84,174.81,176.79,456371,0
+AVY.US,D,20230406,000000,176.32,177.2,175.03,176.87,497484,0
+AVY.US,D,20230410,000000,175.4,177.55,175.08,177.17,385382,0
+AVY.US,D,20230411,000000,178.07,179.52,176.67,178.14,308494,0
+AVY.US,D,20230412,000000,179.15,179.98,176.92,177.19,496994,0
+AVY.US,D,20230413,000000,178.24,180.06,176.88,179.54,451019,0
+AVY.US,D,20230414,000000,178.8,180.0099,177.02,177.94,279367,0
+AVY.US,D,20230417,000000,178.55,178.9,176.64,178.88,425666,0
+AVY.US,D,20230418,000000,179.45,180.4,178.18,179.3,618797,0
+AVY.US,D,20230419,000000,179.1,180.59,178.38,180.01,439650,0
+AVY.US,D,20230420,000000,179.81,180.385,177.52,177.99,435958,0
+AVY.US,D,20230421,000000,178.57,178.72,176.94,178.09,470069,0
+AVY.US,D,20230424,000000,178.58,179.21,177.61,179.12,461551,0
+AVY.US,D,20230425,000000,177.21,177.21,170.06,170.83,1083839,0
+AVY.US,D,20230426,000000,167,170.595,161.9,165.12,1672952,0
+AVY.US,D,20230427,000000,164.14,169.53,163.92,169.46,810898,0
+AVY.US,D,20230428,000000,169.99,174.63,169.99,174.48,747924,0
+AVY.US,D,20230501,000000,173.93,176.325,173.93,174.68,583048,0
+AVY.US,D,20230502,000000,172.99,173.63,170.0717,173.36,589020,0
+AVY.US,D,20230503,000000,174.03,174.075,170.18,170.78,655990,0
+AVY.US,D,20230504,000000,170.43,170.43,167.9,168.15,743308,0
+AVY.US,D,20230505,000000,169.81,172.82,169.36,172.08,514392,0
+AVY.US,D,20230508,000000,173.14,173.14,169.7,171.84,313864,0
+AVY.US,D,20230509,000000,170.85,170.85,169.19,170.13,448862,0
+AVY.US,D,20230510,000000,171.55,172.68,170.03,172.51,554092,0
+AVY.US,D,20230511,000000,171.57,173.45,170.44,172.31,763375,0
+AVY.US,D,20230512,000000,173.16,173.93,170.915,173.15,460005,0
+AVY.US,D,20230515,000000,173.26,173.99,171.85,173.29,321474,0
+AVY.US,D,20230516,000000,172.02,172.02,167.2,168.19,664624,0
+AVY.US,D,20230517,000000,168.75,170.46,167.29,170.25,453474,0
+AVY.US,D,20230518,000000,169.99,171.47,168.86,171.02,457573,0
+AVY.US,D,20230519,000000,172.55,172.69,170.22,170.8,389387,0
+AVY.US,D,20230522,000000,170.53,171.42,168.605,170.77,681671,0
+AVY.US,D,20230523,000000,169.7,171.1799,169.03,169.61,535767,0
+AVY.US,D,20230524,000000,168.66,168.66,164.39,164.78,676669,0
+AVY.US,D,20230525,000000,164.28,165.94,163.96,164.57,562798,0
+AVY.US,D,20230526,000000,165.51,166.57,162.691,162.97,575175,0
+AVY.US,D,20230530,000000,163.79,164.53,162.56,163.06,610801,0
+AVY.US,D,20230531,000000,161.84,162.44,159.99,161.13,2481387,0
+AVY.US,D,20230601,000000,161.53,161.95,158.93,159.24,806100,0
+AVY.US,D,20230602,000000,161.29,166.5,161.12,166.33,507742,0
+AVY.US,D,20230605,000000,166.8,167.65,165.015,166.02,526359,0
+AVY.US,D,20230606,000000,164.7,167.94,164.7,167.52,479987,0
+AVY.US,D,20230607,000000,167.36,172.3,166.95,171.9,508815,0
+AVY.US,D,20230608,000000,170.81,171.565,163.58,166.25,693086,0
+AVY.US,D,20230609,000000,166.34,166.63,162.315,162.52,669644,0
+AVY.US,D,20230612,000000,163.16,166.81,162.35,165.74,393351,0
+AVY.US,D,20230613,000000,166.1,169.92,166.1,168.25,428292,0
+AVY.US,D,20230614,000000,169.34,170.39,166.47,167.09,346884,0
+AVY.US,D,20230615,000000,166.5,169.175,166.45,169.07,330351,0
+AVY.US,D,20230616,000000,169.8,171.945,168.46,171.09,922192,0
+AVY.US,D,20230620,000000,169.6,170.93,167.2496,168.04,382146,0
+AVY.US,D,20230621,000000,167.53,170.22,166.525,169.79,480302,0
+AVY.US,D,20230622,000000,169.56,169.56,166.44,167.91,449691,0
+AVY.US,D,20230623,000000,165.95,168.37,165.4,167.85,931908,0
+AVY.US,D,20230626,000000,167.78,169.66,167.33,169.19,455265,0
+AVY.US,D,20230627,000000,169.74,171.19,167.7,170.4,322993,0
+AVY.US,D,20230628,000000,170.01,170.01,164.81,165.47,614312,0
+AVY.US,D,20230629,000000,164.22,168.47,163.83,167.99,413212,0
+AVY.US,D,20230630,000000,168.68,172.17,167.41,171.8,424843,0
+AVY.US,D,20230703,000000,171.6,173.6,171.6,173.48,258955,0
+AVY.US,D,20230705,000000,170.71,170.88,167.96,168.63,611956,0
+AVY.US,D,20230706,000000,167.36,169.84,166.87,169.67,453466,0
+AVY.US,D,20230707,000000,169.68,172.96,169.4601,171.65,578907,0
+AVY.US,D,20230710,000000,169.4,174.45,169.34,173.27,507378,0
+AVY.US,D,20230711,000000,174.21,177.04,173.5835,176.93,596371,0
+AVY.US,D,20230712,000000,178.73,180.94,177.51,177.92,710847,0
+AVY.US,D,20230713,000000,178.565,180.44,177.74,179.73,518671,0
+AVY.US,D,20230714,000000,179.98,180.25,176.8519,178.42,318715,0
+AVY.US,D,20230717,000000,177.34,178.875,176.235,176.78,496382,0
+AVY.US,D,20230718,000000,176.23,178.11,175.975,177.34,596199,0
+AVY.US,D,20230719,000000,177.23,178.055,176.45,177.42,490697,0
+AVY.US,D,20230720,000000,177.5,177.77,175.46,177.04,441525,0
+AVY.US,D,20230721,000000,177.1,178.82,174.78,178.37,483831,0
+AVY.US,D,20230724,000000,178.34,179.31,176.75,177.61,587788,0
+AVY.US,D,20230725,000000,167.71,175.61,166.62,174.66,1851704,0
+AVY.US,D,20230726,000000,173.42,181.36,173.27,180.62,1288846,0
+AVY.US,D,20230727,000000,182.59,185.88,181.435,183.48,1025834,0
+AVY.US,D,20230728,000000,186.04,187.39,183.5,184.6,893564,0
+AVY.US,D,20230731,000000,185.17,188.28,183.01,184.01,595802,0
+AVY.US,D,20230801,000000,182.81,186.26,181.38,185.28,646277,0
+AVY.US,D,20230802,000000,184.08,187.26,183.44,185.15,652915,0
+AVY.US,D,20230803,000000,185.35,188.83,183.56,185.16,679132,0
+AVY.US,D,20230804,000000,185.87,188.19,184.88,185.02,425805,0
+AVY.US,D,20230807,000000,186.91,188.125,184.795,186.88,586030,0
+AVY.US,D,20230808,000000,184.77,186.055,183.315,184.58,359636,0
+AVY.US,D,20230809,000000,184.82,186.24,183.55,183.62,333087,0
+AVY.US,D,20230810,000000,185.02,187.105,184.37,184.69,304890,0
+AVY.US,D,20230811,000000,183.57,185.34,183.57,184.96,293534,0
+AVY.US,D,20230814,000000,183.92,184.98,183.37,184.23,288137,0
+AVY.US,D,20230815,000000,182.69,183.78,180.055,180.32,261007,0
+AVY.US,D,20230816,000000,179.56,180.8,178.29,178.29,356719,0
+AVY.US,D,20230817,000000,179.02,181.315,176.96,177.31,398952,0
+AVY.US,D,20230818,000000,176.6,177.755,176.55,177.15,379236,0
+AVY.US,D,20230821,000000,177.02,178.04,176.38,177.67,214292,0
+AVY.US,D,20230822,000000,177.85,179.45,176.01,176.62,368377,0
+AVY.US,D,20230823,000000,182.19,183.455,179.97,181.97,666197,0
+AVY.US,D,20230824,000000,181.81,185.2554,181.51,181.53,523703,0
+AVY.US,D,20230825,000000,182.48,185.37,181.6,184.36,557170,0
+AVY.US,D,20230828,000000,186.12,187.9399,185.41,186.06,335426,0
+AVY.US,D,20230829,000000,186.43,187.77,185.675,187.52,338620,0
+AVY.US,D,20230830,000000,187.52,188.445,187.19,187.81,288667,0
+AVY.US,D,20230831,000000,187.64,189.39,187.03,188.38,385983,0
+AVY.US,D,20230901,000000,189.52,192.31,188.76,189.02,391274,0
+AVY.US,D,20230905,000000,187.17,187.3,183.98,184.06,412079,0
+AVY.US,D,20230906,000000,183.99,185.53,182.92,183.45,327408,0
+AVY.US,D,20230907,000000,182.9,184,181.095,182.41,410986,0
+AVY.US,D,20230908,000000,182.38,183.91,180.5501,181.06,339327,0
+AVY.US,D,20230911,000000,182.45,182.72,179.88,181.04,262799,0
+AVY.US,D,20230912,000000,180.33,181.96,180.33,181.88,300971,0
+AVY.US,D,20230913,000000,181.93,182.175,180.39,181.23,344879,0
+AVY.US,D,20230914,000000,182.74,183.58,181.68,182.91,484037,0
+AVY.US,D,20230915,000000,182.9,182.9,180.07,180.56,764733,0
+AVY.US,D,20230918,000000,180.81,182.32,179.28,182,448814,0
+AVY.US,D,20230919,000000,181.83,182.38,179.41,182.2,546611,0
+AVY.US,D,20230920,000000,183.95,186.9,183.161,183.67,492241,0
+AVY.US,D,20230921,000000,183.38,183.51,180.02,180.07,587827,0
+AVY.US,D,20230922,000000,180.46,182.63,180.46,180.86,452725,0
+AVY.US,D,20230925,000000,180.95,185.35,180.95,185.05,516912,0
+AVY.US,D,20230926,000000,184.12,185.39,182.54,182.54,613255,0
+AVY.US,D,20230927,000000,183.61,184.32,181.48,182.03,539232,0
+AVY.US,D,20230928,000000,182.86,183.935,181.665,183.54,447255,0
+AVY.US,D,20230929,000000,185.12,186.92,182.39,182.67,516691,0
+AVY.US,D,20231002,000000,181.75,182.49,179.9,181.52,582759,0
+AVY.US,D,20231003,000000,179.74,182.61,179.185,179.5,434269,0
+AVY.US,D,20231004,000000,181.71,183.56,180.07,183.32,567395,0
+AVY.US,D,20231005,000000,183.04,184.915,182.04,182.79,475354,0
+AVY.US,D,20231006,000000,181.85,184.69,180.46,183.8,481942,0
+AVY.US,D,20231009,000000,183.35,185.03,182.0723,184.71,337878,0
+AVY.US,D,20231010,000000,185.47,186.2,184.0766,184.31,392111,0
+AVY.US,D,20231011,000000,185.06,186.67,184.432,186.51,448205,0
+AVY.US,D,20231012,000000,186.39,186.39,181.8,183.27,335542,0
+AVY.US,D,20231013,000000,184.35,184.35,180.97,182.69,331924,0
+AVY.US,D,20231016,000000,184.73,185.3571,182.52,182.7,330821,0
+AVY.US,D,20231017,000000,181.01,184.86,180.49,184.27,326643,0
+AVY.US,D,20231018,000000,183.03,184.975,179.12,179.22,356639,0
+AVY.US,D,20231019,000000,177.79,181.4,176.72,176.93,392333,0
+AVY.US,D,20231020,000000,177.28,177.3,173.8,173.87,422438,0
+AVY.US,D,20231023,000000,172.94,173.94,171.158,171.27,526205,0
+AVY.US,D,20231024,000000,173.4,176.09,172.425,173.07,827442,0
+AVY.US,D,20231025,000000,168.36,172.17,165.76,168.33,1216406,0
+AVY.US,D,20231026,000000,165.59,172.46,165.2112,170.85,619136,0
+AVY.US,D,20231027,000000,171.64,172.84,169.85,170.54,476797,0
+AVY.US,D,20231030,000000,172.04,173.49,170.42,172.63,431121,0
+AVY.US,D,20231031,000000,172.69,174.46,171.7463,174.07,432875,0
+AVY.US,D,20231101,000000,174.42,174.44,171.045,173.87,402549,0
+AVY.US,D,20231102,000000,175.83,177.755,175.1,176.21,463587,0
+AVY.US,D,20231103,000000,178.49,181.31,177.895,181.24,690028,0
+AVY.US,D,20231106,000000,181.36,182.0388,177.84,179.11,470495,0
+AVY.US,D,20231107,000000,178.67,179.435,176.91,177.25,300121,0
+AVY.US,D,20231108,000000,177.63,178.73,176.75,178.63,376063,0
+AVY.US,D,20231109,000000,179.98,180.44,177.11,177.84,396924,0
+AVY.US,D,20231110,000000,178.17,180.15,176.7759,180.09,365313,0
+AVY.US,D,20231113,000000,179.45,181.205,178.295,179.67,411078,0
+AVY.US,D,20231114,000000,182.8,188,182.675,187.95,386171,0
+AVY.US,D,20231115,000000,188.59,192.05,188.26,188.97,447015,0
+AVY.US,D,20231116,000000,188.73,189.63,187.46,189.17,376721,0
+AVY.US,D,20231117,000000,190.63,190.83,189.17,189.96,378101,0
+AVY.US,D,20231120,000000,189.59,189.865,186.66,189.64,352036,0
+AVY.US,D,20231121,000000,189.78,190.57,188.23,189.47,354588,0
+AVY.US,D,20231122,000000,190.07,190.32,188.59,189.8,262657,0
+AVY.US,D,20231124,000000,190.4,190.4,188.825,189.74,132018,0
+AVY.US,D,20231127,000000,188.66,190.62,187.93,190.23,352843,0
+AVY.US,D,20231128,000000,190.56,190.57,188.92,189.7,303610,0
+AVY.US,D,20231129,000000,190.53,192.39,190.53,192.36,376761,0
+AVY.US,D,20231130,000000,192.77,194.67,190.29,194.5,1473144,0
+AVY.US,D,20231201,000000,194.25,196.565,193.705,195.19,433772,0
+AVY.US,D,20231204,000000,194.05,197.47,194.05,195.52,509277,0
+AVY.US,D,20231205,000000,193.6,193.69,190.94,193.21,517686,0
+AVY.US,D,20231206,000000,194.38,195.39,192.93,193.15,497870,0
+AVY.US,D,20231207,000000,193.31,194.08,192.55,193.99,333703,0
+AVY.US,D,20231208,000000,193.78,194.89,191.44,191.71,330446,0
+AVY.US,D,20231211,000000,191.73,192.82,190.5743,192.74,286126,0
+AVY.US,D,20231212,000000,193.07,193.87,190.035,190.93,443703,0
+AVY.US,D,20231213,000000,190.27,196.92,190.215,196.46,406068,0
+AVY.US,D,20231214,000000,199,201.62,198.145,198.95,351334,0
+AVY.US,D,20231215,000000,198.3,200.275,196.765,197.78,706389,0
+AVY.US,D,20231218,000000,199.27,199.56,197,198.95,376000,0
+AVY.US,D,20231219,000000,200.13,201.03,199.44,200.48,282456,0
+AVY.US,D,20231220,000000,200.1,202.58,199.91,201.1,631740,0
+AVY.US,D,20231221,000000,202.48,203.695,201.41,202.7,303423,0
+AVY.US,D,20231222,000000,202.72,202.74,196.24,201.6,325003,0
+AVY.US,D,20231226,000000,201.61,202.415,200.74,201.9,203508,0
+AVY.US,D,20231227,000000,202.29,203.31,201.43,202.75,186279,0
+AVY.US,D,20231228,000000,202.61,202.98,201.555,202.78,178500,0
+AVY.US,D,20231229,000000,202.2,203.29,201.25,202.16,214649,0
+AVY.US,D,20240102,000000,198.7,201.02,197.64,199.67,434798,0
+AVY.US,D,20240103,000000,197.24,199.34,193.53,196.73,475901,0
+AVY.US,D,20240104,000000,195.99,197.26,195.28,195.68,612014,0
+AVY.US,D,20240105,000000,194.74,197.27,194.74,196.09,491660,0
+AVY.US,D,20240108,000000,195.94,196.525,194.34,195.39,543411,0
+AVY.US,D,20240109,000000,193.79,195.52,193.485,195.4,428618,0
+AVY.US,D,20240110,000000,195.36,196.21,194.48,196.08,350080,0
+AVY.US,D,20240111,000000,195.8,196.83,194.145,196.72,311113,0
+AVY.US,D,20240112,000000,198.21,198.34,195.3,197.12,273138,0
+AVY.US,D,20240116,000000,195.56,196.45,194.03,196.18,328518,0
+AVY.US,D,20240117,000000,195.39,196.54,195,196.37,307518,0
+AVY.US,D,20240118,000000,196.51,198.61,195.48,198.49,274187,0
+AVY.US,D,20240119,000000,198.99,200.71,197.445,200.6,349982,0
+AVY.US,D,20240122,000000,200.72,202.62,200.63,202.08,337411,0
+AVY.US,D,20240123,000000,203.07,204.51,200.365,201.03,407682,0
+AVY.US,D,20240124,000000,201.88,203.17,198.42,198.46,319079,0
+AVY.US,D,20240125,000000,201.38,202.98,199.38,200.41,393666,0
+AVY.US,D,20240126,000000,201.23,201.585,199.59,201,404380,0
+AVY.US,D,20240129,000000,200.52,201,197.88,199.91,601414,0
+AVY.US,D,20240130,000000,198.96,202.31,198.65,201.24,708725,0
+AVY.US,D,20240131,000000,203.34,203.77,196.92,199.45,1177613,0
+AVY.US,D,20240201,000000,200.72,201.66,194.15,199.46,648339,0
+AVY.US,D,20240202,000000,197.85,199.66,194.78,198.86,693249,0
+AVY.US,D,20240205,000000,196.76,198.85,195.56,195.94,1091358,0
+AVY.US,D,20240206,000000,195.71,199.07,194.71,198.44,573925,0
+AVY.US,D,20240207,000000,199.8,203.25,198.775,203.07,494585,0
+AVY.US,D,20240208,000000,203.92,204.52,200.42,202.97,354843,0
+AVY.US,D,20240209,000000,202.53,205.15,202.005,204.77,450170,0
+AVY.US,D,20240212,000000,205.42,208.46,204.75,206.81,441985,0
+AVY.US,D,20240213,000000,203.74,204.71,201.92,203.85,345745,0
+AVY.US,D,20240214,000000,204.75,206.46,204.25,206.39,333097,0
+AVY.US,D,20240215,000000,206.94,208.93,206.68,208.67,259777,0
+AVY.US,D,20240216,000000,208.33,211.71,208.33,208.83,306396,0
+AVY.US,D,20240220,000000,207.76,211.53,207.53,209.71,606785,0
+AVY.US,D,20240221,000000,210.01,211.095,208.73,210.93,359949,0
+AVY.US,D,20240222,000000,212,216.44,211.35,216.42,572428,0
+AVY.US,D,20240223,000000,216.82,217.53,214.09,214.69,455602,0
+AVY.US,D,20240226,000000,214.54,214.98,212.96,214.31,321963,0
+AVY.US,D,20240227,000000,214.74,215.59,213.53,214.1,318108,0
+AVY.US,D,20240228,000000,213.03,215.14,212.82,214.16,301991,0
+AVY.US,D,20240229,000000,214.66,216.92,214.15,216.53,1083808,0
+AVY.US,D,20240301,000000,216,217.84,215.05,216.72,255786,0
+AVY.US,D,20240304,000000,217.41,219.57,216.04,216.13,375105,0
+AVY.US,D,20240305,000000,215.13,217.75,215.13,216.17,419594,0
+AVY.US,D,20240306,000000,216.26,216.985,213.99,214.02,345779,0
+AVY.US,D,20240307,000000,215.69,216.8,215.23,216.14,285895,0
+AVY.US,D,20240308,000000,216.41,218.39,215.401,215.73,391792,0
+AVY.US,D,20240311,000000,215.29,216.63,212.08,215.97,309004,0
+AVY.US,D,20240312,000000,216.28,217.01,214.37,216.79,281619,0
+AVY.US,D,20240313,000000,217.38,217.815,214.5,214.83,453355,0
+AVY.US,D,20240314,000000,214.08,216.47,212.77,215.97,462426,0
+AVY.US,D,20240315,000000,214.16,217.92,214.16,215.68,643688,0
+AVY.US,D,20240318,000000,215.89,217.155,214.32,214.47,355930,0
+AVY.US,D,20240319,000000,214.89,216.22,214.25,215.21,368739,0
+AVY.US,D,20240320,000000,215.43,217.27,214.2,216.47,308007,0
+AVY.US,D,20240321,000000,217,219.76,216.13,218.63,284620,0
+AVY.US,D,20240322,000000,219.2,219.2,215.11,215.58,343127,0
+AVY.US,D,20240325,000000,215.89,217.61,215.6,217.31,339364,0
+AVY.US,D,20240326,000000,217.44,223.07,217.44,219.41,648344,0
+AVY.US,D,20240327,000000,220.06,224.24,219.09,224.24,470166,0
+AVY.US,D,20240328,000000,224.35,225.255,223.07,223.25,316695,0
+AVY.US,D,20240401,000000,223.41,224.38,222.2,223.57,256000,0
+AVY.US,D,20240402,000000,222.56,222.645,219.71,220.37,402919,0
+AVY.US,D,20240403,000000,220.39,221.58,219.515,221.14,358757,0
+AVY.US,D,20240404,000000,222.76,223.92,216.83,217.14,385572,0
+AVY.US,D,20240405,000000,216.85,218.69,215.88,218.11,361104,0
+AVY.US,D,20240408,000000,218.62,220.31,217.29,218.2,322582,0
+AVY.US,D,20240409,000000,218.44,219.72,217.42,219.52,293380,0
+AVY.US,D,20240410,000000,216.68,217.98,215.34,215.52,389052,0
+AVY.US,D,20240411,000000,215.7,216.54,214.52,215,325176,0
+AVY.US,D,20240412,000000,212.75,214.8144,211.1,211.23,460399,0
+AVY.US,D,20240415,000000,213.95,215.485,210.265,211.28,286354,0
+AVY.US,D,20240416,000000,211.35,212.085,209.38,211.09,333589,0
+AVY.US,D,20240417,000000,212.77,213.32,208.74,208.92,442694,0
+AVY.US,D,20240418,000000,209.92,210.95,208.41,209.35,340648,0
+AVY.US,D,20240419,000000,209.32,212,209.32,211.5,618567,0
+AVY.US,D,20240422,000000,211.68,213.3499,210.65,211.77,428356,0
+AVY.US,D,20240423,000000,211.14,212.24,209.92,211.33,852613,0
+AVY.US,D,20240424,000000,217.64,224.6,210.535,212.42,798682,0
+AVY.US,D,20240425,000000,211.84,217.75,211.84,217.16,672113,0
+AVY.US,D,20240426,000000,217.73,220.61,217.575,219.03,556567,0
+AVY.US,D,20240429,000000,220,222.23,217.86,218.39,508662,0
+AVY.US,D,20240430,000000,216.9,219,215.46,217.28,625100,0
+AVY.US,D,20240501,000000,218.66,221.945,216.365,217.83,432899,0
+AVY.US,D,20240502,000000,218.84,220.4999,217.28,219.51,364537,0
+AVY.US,D,20240503,000000,220.78,222.615,220.5,221.55,319981,0
+AVY.US,D,20240506,000000,222,223.62,220.83,222.14,499423,0
+AVY.US,D,20240507,000000,223.18,225.26,223.095,223.9,295742,0
+AVY.US,D,20240508,000000,223.62,225.5479,223.56,225.1,423240,0
+AVY.US,D,20240509,000000,225,228.145,224.26,227.64,417001,0
+AVY.US,D,20240510,000000,228.13,228.13,225.01,225.61,382921,0
+AVY.US,D,20240513,000000,226.49,227.3,223.84,225.07,374305,0
+AVY.US,D,20240514,000000,225.8,226.04,224.01,225.74,330210,0
+AVY.US,D,20240515,000000,226.46,226.77,225.25,226.11,262291,0
+AVY.US,D,20240516,000000,225.64,226.89,224.54,224.58,410315,0
+AVY.US,D,20240517,000000,225.14,226.61,224.015,226.3,1064119,0
+AVY.US,D,20240520,000000,225.93,227.26,225.44,226.05,345382,0
+AVY.US,D,20240521,000000,226.74,229.21,225.99,229.14,391333,0
+AVY.US,D,20240522,000000,229,229.98,228.11,229.22,344961,0
+AVY.US,D,20240523,000000,229.75,229.75,226.62,227.03,344537,0
+AVY.US,D,20240524,000000,227.88,228.7738,225.91,227.05,197602,0
+AVY.US,D,20240528,000000,226.67,227.15,224.67,224.9,380750,0
+AVY.US,D,20240529,000000,223.14,223.23,221.28,221.95,390028,0
+AVY.US,D,20240530,000000,222.28,224.19,222.065,223.48,461506,0
+AVY.US,D,20240531,000000,223.37,228.1,222.42,227.59,968610,0
+AVY.US,D,20240603,000000,228.32,229.28,223.6801,227.15,531122,0
+AVY.US,D,20240604,000000,226.44,227.77,225.415,227.47,409126,0
+AVY.US,D,20240605,000000,226.53,228.19,226.09,227.92,308427,0
+AVY.US,D,20240606,000000,227.55,228.26,225.955,226.92,746404,0
+AVY.US,D,20240607,000000,226.92,227.795,226.21,226.29,245227,0
+AVY.US,D,20240610,000000,225.56,225.56,222.26,224.74,269935,0
+AVY.US,D,20240611,000000,224.08,225.26,222.16,225.23,223197,0
+AVY.US,D,20240612,000000,226.93,228.4,225.845,228.21,257603,0
+AVY.US,D,20240613,000000,227.88,228.84,225.06,228.36,307926,0
+AVY.US,D,20240614,000000,227.16,228.5399,224.18,226.53,307232,0
+AVY.US,D,20240617,000000,226,228.71,224.2,228.39,289401,0
+AVY.US,D,20240618,000000,229.46,230.43,226.33,227.04,499615,0
+AVY.US,D,20240620,000000,226.56,228.16,224.82,226,488539,0
+AVY.US,D,20240621,000000,226.38,227.36,224.64,226.94,888121,0
+AVY.US,D,20240624,000000,226.95,231.53,226.915,229.52,423458,0
+AVY.US,D,20240625,000000,229.29,230.88,225.67,225.72,297379,0
+AVY.US,D,20240626,000000,224.97,224.97,222.78,224.06,337053,0
+AVY.US,D,20240627,000000,223.64,224.77,222.26,223.4,277740,0
+AVY.US,D,20240628,000000,223.45,224.8,217.42,218.65,812333,0
+AVY.US,D,20240701,000000,219.38,219.52,212.49,213.36,536734,0
+AVY.US,D,20240702,000000,213.17,215.21,211.84,215.12,389793,0
+AVY.US,D,20240703,000000,214.83,216.93,213.99,216.83,235541,0
+AVY.US,D,20240705,000000,216.13,216.41,213.86,216.04,355193,0
+AVY.US,D,20240708,000000,217.03,217.7374,214.11,215.1,708085,0
+AVY.US,D,20240709,000000,215.08,215.16,212.785,213,588451,0
+AVY.US,D,20240710,000000,214.53,216.77,213.02,216.52,318906,0
+AVY.US,D,20240711,000000,218.53,220.5,217.42,217.84,438830,0
+AVY.US,D,20240712,000000,219.41,221.93,217.95,220.68,506552,0
+AVY.US,D,20240715,000000,221.14,222.42,218.7,218.85,331557,0
+AVY.US,D,20240716,000000,219.87,223.68,218.17,223.47,530999,0
+AVY.US,D,20240717,000000,222.95,224.94,221.49,222.85,477912,0
+AVY.US,D,20240718,000000,222,226.085,221.32,223.93,463504,0
+AVY.US,D,20240719,000000,224.14,224.14,219.62,219.99,364873,0
+AVY.US,D,20240722,000000,219.92,224.77,219.16,224.18,654115,0
+AVY.US,D,20240723,000000,229.53,233.475,216.455,220.56,775891,0
+AVY.US,D,20240724,000000,219.52,219.52,214.3,214.79,898548,0
+AVY.US,D,20240725,000000,210,214.115,208.57,209.1,784055,0
+AVY.US,D,20240726,000000,211.71,214.03,210.8,213.74,522970,0
+AVY.US,D,20240729,000000,214.91,215.4,212.54,212.91,607489,0
+AVY.US,D,20240730,000000,212.46,216.87,212.46,215.78,473310,0
+AVY.US,D,20240731,000000,216.62,218.58,214.42,216.83,513307,0
+AVY.US,D,20240801,000000,216.78,217.695,212.15,214.05,507467,0
+AVY.US,D,20240802,000000,212.52,212.52,207.57,210.38,530345,0
+AVY.US,D,20240805,000000,211.11,211.11,201.22,202.27,613084,0
+AVY.US,D,20240806,000000,202.71,208.4,201.72,205.62,545075,0
+AVY.US,D,20240807,000000,207.17,208.865,202.47,202.82,496148,0
+AVY.US,D,20240808,000000,203.95,208.31,202.56,207.73,541943,0
+AVY.US,D,20240809,000000,206.58,208.05,204.43,207.86,271497,0
+AVY.US,D,20240812,000000,207.27,208.3,205.61,207.46,269459,0
+AVY.US,D,20240813,000000,208.68,209.69,205.96,209.09,236548,0
+AVY.US,D,20240814,000000,209.03,209.81,208.18,208.95,283285,0
+AVY.US,D,20240815,000000,210.89,213.75,210.44,212.51,396698,0
+AVY.US,D,20240816,000000,211.88,213.555,210.46,212.97,757220,0
+AVY.US,D,20240819,000000,213.57,214.41,212.38,213.26,401090,0
+AVY.US,D,20240820,000000,213.26,213.4,210.645,212.33,498927,0
+AVY.US,D,20240821,000000,213.39,215.66,211.16,214.91,506964,0
+AVY.US,D,20240822,000000,214.89,216.34,214.23,216.19,271624,0
+AVY.US,D,20240823,000000,216.68,219.13,216.68,219.05,245493,0
+AVY.US,D,20240826,000000,219.58,221.055,217.82,218.04,250194,0
+AVY.US,D,20240827,000000,217.56,219.21,216.16,217.42,296276,0
+AVY.US,D,20240828,000000,217.45,220.425,217.45,218.8,472036,0
+AVY.US,D,20240829,000000,219.99,220.57,217.36,218.58,347995,0
+AVY.US,D,20240830,000000,219.21,222.21,218.54,221.85,677301,0
+AVY.US,D,20240903,000000,220.74,222.3,218.97,219.91,591172,0
+AVY.US,D,20240904,000000,219.5,221.15,217.41,218.9,363350,0
+AVY.US,D,20240905,000000,219.56,221.15,217.305,218.73,414673,0
+AVY.US,D,20240906,000000,218.19,220.2,215.9,216.91,379873,0
+AVY.US,D,20240909,000000,217.58,220.32,216.76,219.58,381541,0
+AVY.US,D,20240910,000000,219.81,220.93,218.61,219.46,232306,0
+AVY.US,D,20240911,000000,218.57,218.62,212.63,218.3,366870,0
+AVY.US,D,20240912,000000,218.51,219.945,216.9,218.47,447738,0
+AVY.US,D,20240913,000000,219.07,221.24,218.97,219.42,270096,0
+AVY.US,D,20240916,000000,220.48,222.88,220.48,221.04,354207,0
+AVY.US,D,20240917,000000,220.71,222.97,219.15,220.2,436263,0
+AVY.US,D,20240918,000000,219,220.56,209.29,209.36,990191,0
+AVY.US,D,20240919,000000,212.83,216.55,212.25,215.77,944376,0
+AVY.US,D,20240920,000000,216.15,216.15,210.96,211.58,1533713,0
+AVY.US,D,20240923,000000,212,216.03,212,215.69,593638,0
+AVY.US,D,20240924,000000,216.08,219.91,215.925,218.48,478595,0
+AVY.US,D,20240925,000000,219.3,219.6,217.05,218.82,731221,0
+AVY.US,D,20240926,000000,219.89,222.75,218.95,221.76,958009,0
+AVY.US,D,20240927,000000,223.43,224.38,222.11,222.34,524848,0
+AVY.US,D,20240930,000000,221.915,222.79,219.67,220.76,860092,0
+AVY.US,D,20241001,000000,221.63,221.63,218.3,219.82,279708,0
+AVY.US,D,20241002,000000,218.6,220.565,215.93,216.52,372737,0
+AVY.US,D,20241003,000000,215.77,216.3125,212.41,212.59,453698,0
+AVY.US,D,20241004,000000,214.08,214.99,212.9421,214.59,244304,0
+AVY.US,D,20241007,000000,213.77,215.49,212.22,213.96,419203,0
+AVY.US,D,20241008,000000,213,215.59,211.25,214.46,424031,0
+AVY.US,D,20241009,000000,214.74,216.49,213.3348,215.66,404222,0
+AVY.US,D,20241010,000000,214.4,215.85,213.59,215.07,285262,0
+AVY.US,D,20241011,000000,215.3,218.6125,215.3,218.03,384351,0
+AVY.US,D,20241014,000000,217.79,220.7,217,220.52,305802,0
+AVY.US,D,20241015,000000,220.09,222.1,219.46,219.88,425822,0
+AVY.US,D,20241016,000000,219.58,219.58,214.77,214.93,494975,0
+AVY.US,D,20241017,000000,220,222.16,216.575,218.36,557909,0
+AVY.US,D,20241018,000000,219.95,221.54,217.07,217.33,427863,0
+AVY.US,D,20241021,000000,216.31,216.9627,214.56,215.41,470489,0
+AVY.US,D,20241022,000000,214.97,215.4,211.37,212.39,524787,0
+AVY.US,D,20241023,000000,216.33,220.025,203.24,207.65,1045160,0
+AVY.US,D,20241024,000000,203.09,206.315,202.71,204.96,827646,0
+AVY.US,D,20241025,000000,206.14,207.38,203.74,207.16,797830,0
+AVY.US,D,20241028,000000,208.65,209.28,206.74,207.03,598863,0
+AVY.US,D,20241029,000000,206,207.785,205.75,206.19,497029,0
+AVY.US,D,20241030,000000,205.93,209.19,205.14,207.76,522369,0
+AVY.US,D,20241031,000000,207.8,209.65,207.03,207.03,523438,0
+AVY.US,D,20241101,000000,206.56,208.31,206.04,206.11,389108,0
+AVY.US,D,20241104,000000,206.49,208.74,204.64,205.57,338701,0
+AVY.US,D,20241105,000000,205.47,207.11,204.43,206.75,351758,0
+AVY.US,D,20241106,000000,209.83,209.83,203.42,204.12,1078845,0
+AVY.US,D,20241107,000000,205.75,208.16,205.195,205.45,421063,0
+AVY.US,D,20241108,000000,205.45,206.83,204.9,205.11,376702,0
+AVY.US,D,20241111,000000,205.595,206.26,203.72,204.58,367192,0
+AVY.US,D,20241112,000000,204.595,205.76,202.45,202.54,458394,0
+AVY.US,D,20241113,000000,202.61,204.0063,202.3,202.98,471716,0
+AVY.US,D,20241114,000000,201.94,202.96,198.77,199.91,441246,0
+AVY.US,D,20241115,000000,198.22,200.155,197.24,197.73,460769,0
+AVY.US,D,20241118,000000,198.1,199.01,197,198.31,554972,0
+AVY.US,D,20241119,000000,197.37,198.95,195.59,197,557945,0
+AVY.US,D,20241120,000000,196.92,198.6,196.0275,197.64,494048,0
+AVY.US,D,20241121,000000,197.76,199.76,197.34,199.59,809391,0
+AVY.US,D,20241122,000000,199.94,202.9,199.94,202.59,510657,0
+AVY.US,D,20241125,000000,204.15,207.99,204.15,207.94,1072267,0
+AVY.US,D,20241126,000000,207.325,207.74,204.44,204.62,539951,0
+AVY.US,D,20241127,000000,205.31,207.78,204.55,205.15,460027,0
+AVY.US,D,20241129,000000,204.01,206.8953,204.01,205.95,318989,0
+AVY.US,D,20241202,000000,206.76,206.76,204,206.14,492107,0
+AVY.US,D,20241203,000000,205.29,206.06,204.18,205.19,796422,0
+AVY.US,D,20241204,000000,204.45,205.375,202.47,204.36,409007,0
+AVY.US,D,20241205,000000,203.755,204.5,201.79,203.29,491026,0
+AVY.US,D,20241206,000000,204.53,206.1499,201.67,202.5,594624,0
+AVY.US,D,20241209,000000,203.445,206.45,203.235,204.04,504939,0
+AVY.US,D,20241210,000000,203.19,203.78,199.94,201.46,477619,0
+AVY.US,D,20241211,000000,202.865,203.055,197.31,197.56,579245,0
+AVY.US,D,20241212,000000,197.09,198.3938,195.52,197.67,463483,0
+AVY.US,D,20241213,000000,196.645,197.44,194.89,195.14,375403,0
+AVY.US,D,20241216,000000,195,195.5,192.82,193.06,545998,0
+AVY.US,D,20241217,000000,191.13,193.05,190.0001,191.46,622495,0
+AVY.US,D,20241218,000000,191.53,193.39,186.75,186.85,710156,0
+AVY.US,D,20241219,000000,186.84,189.68,185.73,186.26,682100,0
+AVY.US,D,20241220,000000,187.44,190.07,186.26,188.13,1308832,0
+AVY.US,D,20241223,000000,187.48,189.005,186.16,188.58,515941,0
+AVY.US,D,20241224,000000,188.9,189.7,188.03,189.38,167105,0
+AVY.US,D,20241226,000000,188.6,190.07,188.6,189.35,301303,0
+AVY.US,D,20241227,000000,189.74,190.27,187.84,188.51,572985,0
+AVY.US,D,20241230,000000,186.0001,187.98,185.29,187.24,533074,0
+AVY.US,D,20241231,000000,187.33,189.26,186.56,187.13,452740,0
+AVY.US,D,20250102,000000,188.075,189.1802,182.835,183.31,620696,0
+AVY.US,D,20250103,000000,183.525,185.4,181.99,185.09,915336,0
+AVY.US,D,20250106,000000,185.68,189.85,185.29,188.04,823929,0
+AVY.US,D,20250107,000000,188.765,191.24,186.115,186.69,485812,0
+AVY.US,D,20250108,000000,185.3414,187.88,184.56,187.71,405591,0
+AVY.US,D,20250110,000000,185.8784,187.01,184.7,184.86,431367,0
+AVY.US,D,20250113,000000,184.7,188.17,184.415,187.96,560817,0
+AVY.US,D,20250114,000000,189.705,189.99,187.75,189.31,516568,0
+AVY.US,D,20250115,000000,190.895,193.55,189.62,190.23,628739,0
+AVY.US,D,20250116,000000,190.47,191.365,189.535,191.24,382541,0
+AVY.US,D,20250117,000000,192.19,193.22,190.76,191.32,623811,0
+AVY.US,D,20250121,000000,192.375,193.97,191.47,192.5,879554,0
+AVY.US,D,20250122,000000,191.59,192.45,190.05,190.53,597323,0
+AVY.US,D,20250123,000000,190.165,193.44,189.61,193.36,675437,0
+AVY.US,D,20250124,000000,193.485,194.53,190.95,191.52,682027,0
+AVY.US,D,20250127,000000,191.11,195.92,191.11,195.91,823613,0
+AVY.US,D,20250128,000000,194.66,196.405,192.89,193.3,661602,0
+AVY.US,D,20250129,000000,192.92,194.75,192.325,192.91,1066867,0
+AVY.US,D,20250130,000000,187.04,187.12,179.2,182.49,2345174,0
+AVY.US,D,20250131,000000,184.7,188.33,184.46,185.73,1500428,0
+AVY.US,D,20250203,000000,182.805,184.02,180.5,183.34,1023544,0
+AVY.US,D,20250204,000000,183.705,184.21,182.28,182.62,725855,0
+AVY.US,D,20250205,000000,182.54,184.96,181.18,184.63,940847,0
+AVY.US,D,20250206,000000,185.735,186.08,180.86,181.68,872970,0
+AVY.US,D,20250207,000000,182.205,182.23,178.72,179.15,675442,0
+AVY.US,D,20250210,000000,180.02,182.215,179.06,181.7,568549,0
+AVY.US,D,20250211,000000,180.83,181.91,178.84,179.99,745752,0
+AVY.US,D,20250212,000000,178.72,183.803,178.72,181.19,815518,0
+AVY.US,D,20250213,000000,182.27,183.84,181.775,182.88,512883,0
+AVY.US,D,20250214,000000,184.14,184.82,180.43,181.61,526618,0
+AVY.US,D,20250218,000000,182.03,183.79,181.47,183.67,419993,0
+AVY.US,D,20250219,000000,182.425,183.929,182.065,182.98,727876,0
+AVY.US,D,20250220,000000,182.61,184.45,182.1,184.27,700036,0
+AVY.US,D,20250221,000000,184.14,184.92,183.03,184.36,672244,0
+AVY.US,D,20250224,000000,185.02,186.23,183.26,184.54,569222,0
+AVY.US,D,20250225,000000,186.34,186.98,185.24,186.38,535858,0
+AVY.US,D,20250226,000000,186.48,186.585,184.34,185.75,480687,0
+AVY.US,D,20250227,000000,185.06,186.705,184.83,185.49,337534,0
+AVY.US,D,20250228,000000,186.79,188.25,185.875,187.97,718085,0
+AVY.US,D,20250303,000000,189.215,190.45,185.44,185.92,557708,0
+AVY.US,D,20250304,000000,185.105,185.64,180.79,181.33,980386,0
+AVY.US,D,20250305,000000,181.505,183.625,179.93,182.82,1055995,0
+AVY.US,D,20250306,000000,181.585,183.16,180.11,182.4,1149114,0
+AVY.US,D,20250307,000000,181.42,184.866,181.42,183.94,1195522,0
+AVY.US,D,20250310,000000,183.88,189.75,183.88,186.52,787994,0
+AVY.US,D,20250311,000000,186.765,186.89,180.09,180.15,601882,0
+AVY.US,D,20250312,000000,180.413,180.413,177.06,177.06,542544,0
+AVY.US,D,20250313,000000,177.5,178.99,174.91,175.89,552843,0
+AVY.US,D,20250314,000000,177.285,178.96,176.59,178.64,420100,0
+AVY.US,D,20250317,000000,180,180.865,178.22,179.72,497400,0
+AVY.US,D,20250318,000000,178.73,180.315,178.7,179.93,538652,0
+AVY.US,D,20250319,000000,180.2344,180.63,176.89,179.11,548794,0
+AVY.US,D,20250320,000000,178.02,180.35,176.57,177.05,740478,0
+AVY.US,D,20250321,000000,175.675,175.675,173.02,174.58,1492702,0
+AVY.US,D,20250324,000000,175.565,177.24,174.56,177.01,575854,0
+AVY.US,D,20250325,000000,177.575,178.14,174.19,175.69,426931,0
+AVY.US,D,20250326,000000,176.475,178.21,175.81,177.94,348269,0
+AVY.US,D,20250327,000000,177.9954,178.61,176.48,177.99,377061,0
+AVY.US,D,20250328,000000,178.0489,179.0899,175.15,175.77,350687,0
+AVY.US,D,20250331,000000,177.3,178.4,174.82,177.97,716450,0
+AVY.US,D,20250401,000000,177.82,179.9,176.76,179.56,502675,0
+AVY.US,D,20250402,000000,178.705,180.66,177.69,180.58,424790,0
+AVY.US,D,20250403,000000,175.04,178.29,173.89,176.34,1197419,0
+AVY.US,D,20250404,000000,174.075,174.91,168.77,170.25,1781064,0
+AVY.US,D,20250407,000000,167.45,172.55,162.53,166.28,1861706,0
+AVY.US,D,20250408,000000,171.01,171.01,157,159.58,1863133,0
+AVY.US,D,20250409,000000,157.335,171.1,157.335,168.86,2088984,0
+AVY.US,D,20250410,000000,166.435,167.17,161.5,166.58,1221291,0
+AVY.US,D,20250411,000000,167.235,171.255,164.14,169.68,1090810,0
+AVY.US,D,20250414,000000,171.66,172.4,170.1625,172.28,823196,0
+AVY.US,D,20250415,000000,171.62,172.97,169.19,169.5,881740,0
+AVY.US,D,20250416,000000,168.875,171.21,167.18,168.15,737111,0
+AVY.US,D,20250417,000000,169.25,172.067,169.23,170.85,625591,0
+AVY.US,D,20250421,000000,169.66,169.85,167.19,169.03,729615,0
+AVY.US,D,20250422,000000,170.87,175.31,170.26,174.83,1150734,0
+AVY.US,D,20250423,000000,173.48,176.65,168.93,170.25,1633173,0
+AVY.US,D,20250424,000000,169.225,175.25,168.26,173.62,1241483,0
+AVY.US,D,20250425,000000,172.645,173.5,168.83,170.75,695574,0
+AVY.US,D,20250428,000000,171.87,172.4124,168.5,170.23,932783,0
+AVY.US,D,20250429,000000,169.565,172.83,169.565,171.72,870811,0
+AVY.US,D,20250430,000000,170.27,171.35,168.09,171.11,766141,0
+AVY.US,D,20250501,000000,170.025,171.45,168.825,169.41,619537,0
+AVY.US,D,20250502,000000,171.545,172.76,170.0601,171.42,615443,0
+AVY.US,D,20250505,000000,170.85,172.09,169.7,170.93,628472,0
+AVY.US,D,20250506,000000,170,170.89,168.64,170.19,582984,0
+AVY.US,D,20250507,000000,170.5,173.12,169.87,171.66,915348,0
+AVY.US,D,20250508,000000,172.69,174.84,171.77,173.02,559257,0
+AVY.US,D,20250509,000000,173.83,173.83,171.94,172.2,292583,0
+AVY.US,D,20250512,000000,176.38,183.73,176.285,183.34,1466720,0
+AVY.US,D,20250513,000000,183.26,183.8018,181.435,182.13,668769,0
+AVY.US,D,20250514,000000,181.835,181.835,178.44,180.51,681719,0
+AVY.US,D,20250515,000000,180.68,181.9,180.15,181.87,474129,0
+AVY.US,D,20250516,000000,180.8,183.555,180.04,183.21,655398,0
+AVY.US,D,20250519,000000,181.99,183.78,181.03,183.57,498746,0
+AVY.US,D,20250520,000000,183.03,184.25,182.16,183.97,461018,0
+AVY.US,D,20250521,000000,182.25,182.84,180,180.12,518376,0
+AVY.US,D,20250522,000000,179.85,180.87,178.497,180.3,371223,0
+AVY.US,D,20250523,000000,178.81,178.81,177.06,177.55,586550,0
+AVY.US,D,20250527,000000,179.26,181.51,178.49,181.35,763613,0
+AVY.US,D,20250528,000000,181.555,181.63,177.72,177.76,345924,0
+AVY.US,D,20250529,000000,179.385,179.81,177.915,179.65,414975,0
+AVY.US,D,20250530,000000,179.515,179.515,175.7,177.73,1306680,0
+AVY.US,D,20250602,000000,177.55,177.55,173.6375,176.18,836158,0
+AVY.US,D,20250603,000000,176.705,179.89,174.7,179.65,758847,0
+AVY.US,D,20250604,000000,179.77,180.41,178.395,178.73,752585,0
+AVY.US,D,20250605,000000,178.945,178.99,177.2632,177.72,658650,0
+AVY.US,D,20250606,000000,179.34,180.37,178.05,179.87,489651,0
+AVY.US,D,20250609,000000,180.495,181.44,178.56,179.64,647178,0
+AVY.US,D,20250610,000000,180.08,181.41,179.1,180.09,410516,0
+AVY.US,D,20250611,000000,180.96,180.96,176.76,177.35,638688,0
+AVY.US,D,20250612,000000,176.695,179.52,175,179.34,495767,0
+AVY.US,D,20250613,000000,176.925,178.15,174.4,174.64,316009,0
+AVY.US,D,20250616,000000,175.22,176.95,174.98,176.41,388611,0
+AVY.US,D,20250617,000000,175.43,176.07,173.79,173.95,749241,0
+AVY.US,D,20250618,000000,174.05,175.77,173.85,173.93,775188,0
+AVY.US,D,20250620,000000,175.025,176.15,173.08,175.48,1308424,0
+AVY.US,D,20250623,000000,176.05,179.73,175.5,179.38,1314904,0
+AVY.US,D,20250624,000000,180.4652,180.671,178.2,179.13,967252,0
+AVY.US,D,20250625,000000,179.265,180.01,176.18,176.6,451364,0
+AVY.US,D,20250626,000000,177.155,178.16,175.41,175.95,875015,0
+AVY.US,D,20250627,000000,176.38,177.7408,175.08,175.63,2489658,0
+AVY.US,D,20250630,000000,175.3465,175.64,174.09,175.47,967364,0
+AVY.US,D,20250701,000000,175.87,183.35,175.74,181.08,1119790,0
+AVY.US,D,20250702,000000,181.86,183.975,180.6401,183.43,683036,0
+AVY.US,D,20250703,000000,182.39,183.8,181.94,183.24,339849,0
+AVY.US,D,20250707,000000,182.325,183.815,180.29,180.3,478822,0
+AVY.US,D,20250708,000000,180.3,183.36,180.3,182.24,401960,0
+AVY.US,D,20250709,000000,182.38,183.7,181.42,183.52,549248,0
+AVY.US,D,20250710,000000,183.225,186.58,183.225,184.63,503380,0
+AVY.US,D,20250711,000000,183.62,183.62,181.805,182.21,487015,0
+AVY.US,D,20250714,000000,180.91,181.94,180.04,180.45,317859,0
+AVY.US,D,20250715,000000,180.765,181.07,177.06,177.18,420231,0
+AVY.US,D,20250716,000000,178.02,178.32,175.74,178.18,506713,0
+AVY.US,D,20250717,000000,178.615,180.97,177.485,180.8,670102,0
+AVY.US,D,20250718,000000,180.96,181.435,177.86,178.6,519110,0
+AVY.US,D,20250721,000000,179.605,180.53,178.7,179.01,634106,0
+AVY.US,D,20250722,000000,168.7847,182.205,168.7847,181.67,855622,0
+AVY.US,D,20250723,000000,182.83,184.44,178.48,179.66,1144153,0
+AVY.US,D,20250724,000000,179.49,180.94,176.85,178.45,1058903,0
+AVY.US,D,20250725,000000,178.635,179.795,176.6553,177.79,461300,0
+AVY.US,D,20250728,000000,176.435,176.9887,174.07,174.36,434580,0
+AVY.US,D,20250729,000000,173.89,174.865,171.93,172.27,708451,0
+AVY.US,D,20250730,000000,171.65,171.95,167.91,168.42,587227,0
+AVY.US,D,20250731,000000,167.6,170.005,167.25,167.77,720284,0
+AVY.US,D,20250801,000000,166.75,167.34,164.19,165.82,765721,0
+AVY.US,D,20250804,000000,166.41,167.78,165.75,167.35,442091,0
+AVY.US,D,20250805,000000,167.805,168.46,166.295,168.17,537564,0
+AVY.US,D,20250806,000000,168.51,168.51,165.63,167.62,615361,0
+AVY.US,D,20250807,000000,168.725,170.91,167.98,170,747098,0
+AVY.US,D,20250808,000000,170.545,171.4299,169.35,170.81,511904,0
+AVY.US,D,20250811,000000,171.55,171.97,168.63,171.82,727451,0
+AVY.US,D,20250812,000000,172.24,174.97,171.77,174.67,906031,0
+AVY.US,D,20250813,000000,174.7,179.53,174.66,179.43,581237,0
+AVY.US,D,20250814,000000,178.025,178.24,174.53,177.76,853518,0
+AVY.US,D,20250815,000000,177.795,178.6703,174.11,174.78,513843,0
+AVY.US,D,20250818,000000,175.06,175.06,172.24,172.25,509841,0
+AVY.US,D,20250819,000000,173.065,176.005,172.66,175.29,600044,0
+AVY.US,D,20250820,000000,175.445,177.16,174.7,175.69,537108,0
+AVY.US,D,20250821,000000,174.985,176.225,174.665,175.88,364307,0
+AVY.US,D,20250822,000000,177.45,180.59,176.85,178.5,728207,0
+AVY.US,D,20250825,000000,178.145,178.405,175.455,175.77,399302,0
+AVY.US,D,20250826,000000,175.48,175.69,172.46,173.22,688280,0
+AVY.US,D,20250827,000000,173.04,174.05,172.195,173.26,630586,0
+AVY.US,D,20250828,000000,173.81,174.77,170.32,171.08,452273,0
+AVY.US,D,20250829,000000,171.435,172.755,170.86,171.65,486904,0
+AVY.US,D,20250902,000000,170.395,170.7407,168.7262,169.31,478512,0
+AVY.US,D,20250903,000000,168.2,168.2,165.73,166.8,526777,0
+AVY.US,D,20250904,000000,167.005,167.63,165.71,167.03,939970,0
+AVY.US,D,20250905,000000,167.49,169.43,166.51,168.06,636835,0
+AVY.US,D,20250908,000000,166.54,168.4733,165.36,168.38,858834,0
+AVY.US,D,20250909,000000,168.45,168.9822,166.375,166.88,441744,0
+AVY.US,D,20250910,000000,166.38,167.25,164.3,164.73,533345,0
+AVY.US,D,20250911,000000,164.865,168.855,164.33,168.55,481208,0
+AVY.US,D,20250912,000000,167.69,168.28,165.6,165.65,355987,0
+AVY.US,D,20250915,000000,165.915,166.76,163.895,164.85,685736,0
+AVY.US,D,20250916,000000,165.341,166.61,164.58,166.23,656778,0
+AVY.US,D,20250917,000000,166.325,169.47,164.37,164.94,723580,0
+AVY.US,D,20250918,000000,164.83,167.15,164.74,165.04,970481,0
+AVY.US,D,20250919,000000,165.675,165.99,163.97,164.38,1316743,0
+AVY.US,D,20250922,000000,164.31,164.9,162.7301,163.2,591731,0
+AVY.US,D,20250923,000000,163.2,164.7599,162.915,163.32,647561,0
+AVY.US,D,20250924,000000,163.275,164.17,161.28,162.22,481784,0
+AVY.US,D,20250925,000000,161.43,162.63,158.515,158.71,458193,0
+AVY.US,D,20250926,000000,159.6125,161.03,159.01,160.75,403387,0
+AVY.US,D,20250929,000000,161.085,161.21,159.82,160.42,449241,0
+AVY.US,D,20250930,000000,159.13,162.36,159.13,162.17,711646,0
+AVY.US,D,20251001,000000,162.87,163.27,161.5,162.49,817543,0
+AVY.US,D,20251002,000000,162.08,163.52,162.0068,162.68,505079,0
+AVY.US,D,20251003,000000,163.015,164.085,162.09,163.44,493818,0
+AVY.US,D,20251006,000000,163.28,163.46,161.9,162.75,608350,0
+AVY.US,D,20251007,000000,162.87,163.43,159.68,161.37,576889,0
+AVY.US,D,20251008,000000,161.62,162.58,160.95,161.96,511070,0
+AVY.US,D,20251009,000000,162.055,162.6,159.745,160.81,667938,0
+AVY.US,D,20251010,000000,161.545,162.7252,158.4499,158.67,634364,0
+AVY.US,D,20251013,000000,159.33,160.5,157.45,157.49,862527,0
+AVY.US,D,20251014,000000,156.26,160.87,156.23,160.13,684038,0
+AVY.US,D,20251015,000000,160.545,161.15,158.94,159.58,631452,0
+AVY.US,D,20251016,000000,159.63,160.605,158,159.34,801027,0
+AVY.US,D,20251017,000000,159.08,160.24,158.315,159.44,621874,0
+AVY.US,D,20251020,000000,159.95,161,159.73,160.25,752750,0
+AVY.US,D,20251021,000000,160.3,164.07,160.3,163.53,1112508,0
+AVY.US,D,20251022,000000,166.58,180.615,166.13,179.04,1848701,0
+AVY.US,D,20251023,000000,183.525,189.24,183,186.28,1963869,0
+AVY.US,D,20251024,000000,185.455,187.68,180.97,181.59,965518,0
+AVY.US,D,20251027,000000,182.115,182.2,179.1,180.47,605952,0
+AVY.US,D,20251028,000000,182.14,182.14,179.02,179.17,502266,0
+AVY.US,D,20251029,000000,178.37,180.2,175.85,176.2,779640,0
+AVY.US,D,20251030,000000,174.66,178.47,174.66,175.93,611472,0
+AVY.US,D,20251031,000000,174.11,176.04,173.46,174.89,676533,0
+AVY.US,D,20251103,000000,174.25,174.34,171.42,174.27,805249,0
+AVY.US,D,20251104,000000,173.655,175.06,172.8,174.39,779256,0
+AVY.US,D,20251105,000000,174.48,176.03,171.85,174.52,898635,0
+AVY.US,D,20251106,000000,174.795,175.8,171.515,171.95,655978,0
+AVY.US,D,20251107,000000,172.325,174.81,172.175,174.07,523002,0
+AVY.US,D,20251110,000000,174.585,174.585,171.07,173.59,484520,0
+AVY.US,D,20251111,000000,174.88,177.24,174.04,174.31,615165,0
+AVY.US,D,20251112,000000,173.49,175.585,172.342,174.01,613046,0
+AVY.US,D,20251113,000000,173.23,177.1,173.23,176.41,770741,0
+AVY.US,D,20251114,000000,176.14,176.24,172.66,172.91,816852,0
+AVY.US,D,20251117,000000,172.52,173.13,170.65,170.76,562386,0
+AVY.US,D,20251118,000000,171.135,171.135,168.7,168.73,617948,0
+AVY.US,D,20251119,000000,168.73,168.959,165.965,168.44,685647,0
+AVY.US,D,20251120,000000,169.045,170.25,165.89,166.01,763597,0
+AVY.US,D,20251121,000000,168.1,173.17,166.92,170.46,1325113,0
+AVY.US,D,20251124,000000,169.24,171.5999,167.14,167.59,1213679,0
+AVY.US,D,20251125,000000,168.88,171.37,168.745,170.49,614819,0
+AVY.US,D,20251126,000000,170.31,172.98,169.86,172.22,635875,0
+AVY.US,D,20251128,000000,172.75,173.49,172.04,172.37,246510,0
+AVY.US,D,20251201,000000,171.575,173.85,170.21,172.53,654804,0
+AVY.US,D,20251202,000000,173.45,173.89,171.6,172.22,746797,0
+AVY.US,D,20251203,000000,171.025,175.8,171.025,175.59,831281,0
+AVY.US,D,20251204,000000,176.41,179.08,174.35,174.96,1063481,0
+AVY.US,D,20251205,000000,174.935,179.64,174.38,179.33,1194827,0
+AVY.US,D,20251208,000000,178.505,179.65,174.02,175.31,902872,0
+AVY.US,D,20251209,000000,174.65,175.27,172.5201,172.94,530026,0
+AVY.US,D,20251210,000000,172,178,172,177.1,862058,0
+AVY.US,D,20251211,000000,178.42,182.33,177.26,181.66,747986,0
+AVY.US,D,20251212,000000,181.7,183.85,181.7,182.6,804669,0
+AVY.US,D,20251215,000000,181.98,183.9,181.19,183.69,544541,0
+AVY.US,D,20251216,000000,184.1,184.3,181.16,183.12,649270,0
+AVY.US,D,20251217,000000,182,184.8076,181.81,183.86,729233,0
+AVY.US,D,20251218,000000,183.955,185.25,183.015,183.24,719064,0
+AVY.US,D,20251219,000000,184.16,184.16,180.43,181.15,1357971,0
+AVY.US,D,20251222,000000,181.625,181.8475,180.4632,181.03,469898,0
+AVY.US,D,20251223,000000,181.25,181.88,180.385,181.22,772813,0
+AVY.US,D,20251224,000000,181.22,182.22,181,181.71,267092,0
+AVY.US,D,20251226,000000,180.62,183.27,180.62,182.54,356798,0
+AVY.US,D,20251229,000000,182,183.68,181.69,182.65,530634,0
+AVY.US,D,20251230,000000,182.875,183.94,181.75,183.16,751759,0
+AVY.US,D,20251231,000000,182.82,183.975,181.3675,181.88,515009,0
+AVY.US,D,20260102,000000,181.415,183.22,179.3555,182.44,824965,0
+AVY.US,D,20260105,000000,180.29,182.51,179.71,180.54,821310,0
+AVY.US,D,20260106,000000,181.74,183.05,180.4632,182.04,723789,0
+AVY.US,D,20260107,000000,182.74,183.12,179.28,180.53,529367,0
+AVY.US,D,20260108,000000,179.04,189.6,179.04,186.02,1058379,0
+AVY.US,D,20260109,000000,186.94,188.93,184.98,188.4,794703,0
+AVY.US,D,20260112,000000,188.57,190.37,187.53,187.97,388095,0
+AVY.US,D,20260113,000000,188.62,189.67,186.525,187.73,568027,0
+AVY.US,D,20260114,000000,188.23,190,186.12,188.38,516000,0
+AVY.US,D,20260115,000000,187.77,190.345,186.86,189.08,597569,0
+AVY.US,D,20260116,000000,188.61,188.81,185.78,188.65,767156,0
+AVY.US,D,20260120,000000,186.42,187,181.64,182.21,493399,0
+AVY.US,D,20260121,000000,183.25,186.21,183.005,185.87,560375,0
+AVY.US,D,20260122,000000,185.3215,187.418,184.55,185.94,398187,0
+AVY.US,D,20260123,000000,185.05,187.47,184.66,187.43,495075,0
+AVY.US,D,20260126,000000,187.61,188.73,186.2,188.31,425483,0
+AVY.US,D,20260127,000000,187.45,188.35,185.85,186.94,394285,0
+AVY.US,D,20260128,000000,186.305,186.95,183.895,184.87,462369,0
+AVY.US,D,20260129,000000,185.985,186.46,183.9,185.38,398183,0
+AVY.US,D,20260130,000000,185.9,185.9,182.39,185.51,555334,0
+AVY.US,D,20260202,000000,184.9,187.33,184.17,187.09,770273,0
+AVY.US,D,20260203,000000,186.445,189.05,185.09,186.82,1018109,0
+AVY.US,D,20260204,000000,183.95,194.28,183.95,193.13,1654221,0
+AVY.US,D,20260205,000000,192.82,196,191.04,192.88,1472020,0
+AVY.US,D,20260206,000000,193.08,194.72,190.82,191.51,922776,0
+AVY.US,D,20260209,000000,190.86,191.74,189.175,189.46,636308,0
+AVY.US,D,20260210,000000,189.895,191.905,188.15,190.67,515029,0
+AVY.US,D,20260211,000000,190.84,193.88,189.18,192.78,518831,0
+AVY.US,D,20260212,000000,193.57,197.54,193.57,195.55,646288,0
+AVY.US,D,20260213,000000,194.523,196.9,193.76,195.8,518708,0
+AVY.US,D,20260217,000000,197.49,197.49,192.6,194.39,374426,0
+AVY.US,D,20260218,000000,193.17,195.9344,193.17,195.41,322873,0
diff --git a/daily/us/nyse stocks/1/axs_e.us.txt b/daily/us/nyse stocks/1/axs_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..394950aff2af501763d523ccbc0bc173386d30ee
--- /dev/null
+++ b/daily/us/nyse stocks/1/axs_e.us.txt	
@@ -0,0 +1,2321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXS_E.US,D,20161123,000000,23.89,23.89,23.3,23.42,229716,0
+AXS_E.US,D,20161125,000000,22.69,23.58,22.68,23.55,62928,0
+AXS_E.US,D,20161128,000000,23.6,24.03,23.6,23.78,655413,0
+AXS_E.US,D,20161129,000000,23.75,23.75,23,23.02,140089,0
+AXS_E.US,D,20161130,000000,22.92,23.45,22.361,23.1,497614,0
+AXS_E.US,D,20161201,000000,22.75,22.91,22.32,22.37,261484,0
+AXS_E.US,D,20161202,000000,22.3,22.47,22.08,22.22,175895,0
+AXS_E.US,D,20161205,000000,22.19,22.2457,21.54,21.69,365379,0
+AXS_E.US,D,20161206,000000,21.69,21.86,21.57,21.85,210665,0
+AXS_E.US,D,20161207,000000,21.9,22.13,21.86,22,205848,0
+AXS_E.US,D,20161208,000000,21.95,21.95,21.72,21.76,203134,0
+AXS_E.US,D,20161209,000000,21.79,21.8,21.56,21.61,195627,0
+AXS_E.US,D,20161212,000000,21.57,21.64,21.18,21.24,355494,0
+AXS_E.US,D,20161213,000000,21.31,21.45,21.05,21.13,431783,0
+AXS_E.US,D,20161214,000000,21.21,21.3267,21.12,21.2,367520,0
+AXS_E.US,D,20161215,000000,21.19,21.26,21.04,21.2,329946,0
+AXS_E.US,D,20161216,000000,21.23,21.34,21.18,21.28,249547,0
+AXS_E.US,D,20161219,000000,21.38,21.6,21.33,21.59,299766,0
+AXS_E.US,D,20161220,000000,21.56,21.82,21.51,21.77,284337,0
+AXS_E.US,D,20161221,000000,21.84,21.99,21.75,21.99,277399,0
+AXS_E.US,D,20161222,000000,22,22.12,21.944,22.01,390960,0
+AXS_E.US,D,20161223,000000,22.06,22.1,21.91,22.04,340146,0
+AXS_E.US,D,20161227,000000,22.04,22.1,21.86,21.96,351889,0
+AXS_E.US,D,20161228,000000,21.7,21.74,21.48,21.56,443160,0
+AXS_E.US,D,20161229,000000,21.58,21.68,21.56,21.65,306794,0
+AXS_E.US,D,20161230,000000,21.67,21.74,21.65,21.66,401922,0
+AXS_E.US,D,20170103,000000,21.7,21.89,21.7,21.89,240379,0
+AXS_E.US,D,20170104,000000,21.93,22.25,21.91,22.23,245661,0
+AXS_E.US,D,20170105,000000,22.34,22.49,22.08,22.22,299483,0
+AXS_E.US,D,20170106,000000,22.27,22.44,22.16,22.4,171325,0
+AXS_E.US,D,20170109,000000,22.49,22.61,22.43,22.47,334691,0
+AXS_E.US,D,20170110,000000,22.49,22.51,22.36,22.38,258888,0
+AXS_E.US,D,20170111,000000,22.4,22.585,22.35,22.56,530721,0
+AXS_E.US,D,20170112,000000,22.6,22.7,22.55,22.65,194728,0
+AXS_E.US,D,20170113,000000,22.71,22.71,22.53,22.61,198338,0
+AXS_E.US,D,20170117,000000,22.7,22.73,22.58,22.64,231982,0
+AXS_E.US,D,20170118,000000,22.64,22.64,22.6,22.62,154175,0
+AXS_E.US,D,20170119,000000,22.61,22.61,22.3405,22.49,274617,0
+AXS_E.US,D,20170120,000000,22.48,22.48,22.2,22.35,1300922,0
+AXS_E.US,D,20170123,000000,22.34,22.6,22.33,22.55,264308,0
+AXS_E.US,D,20170124,000000,22.6,22.68,22.45,22.5,248802,0
+AXS_E.US,D,20170125,000000,22.48,22.48,22.25,22.32,189216,0
+AXS_E.US,D,20170126,000000,22.35,22.45,22.25,22.39,86728,0
+AXS_E.US,D,20170127,000000,22.43,22.7,22.33,22.37,78302,0
+AXS_E.US,D,20170130,000000,22.38,22.55,22.35,22.44,129627,0
+AXS_E.US,D,20170131,000000,22.47,22.6,22.38,22.54,190944,0
+AXS_E.US,D,20170201,000000,22.53,22.54,22.41,22.43,57136,0
+AXS_E.US,D,20170202,000000,22.43,22.56,22.42,22.53,84131,0
+AXS_E.US,D,20170203,000000,22.6,22.7,22.47,22.53,406697,0
+AXS_E.US,D,20170206,000000,22.58,22.6,22.48,22.56,486773,0
+AXS_E.US,D,20170207,000000,22.57,22.72,22.57,22.7,248111,0
+AXS_E.US,D,20170208,000000,22.76,22.96,22.75,22.95,379384,0
+AXS_E.US,D,20170209,000000,22.94,23.07,22.83,23.05,411282,0
+AXS_E.US,D,20170210,000000,22.98,23.05,22.96,22.98,138113,0
+AXS_E.US,D,20170213,000000,23.01,23.12,23,23.1,133355,0
+AXS_E.US,D,20170214,000000,23.15,23.1899,22.82,23.06,200923,0
+AXS_E.US,D,20170215,000000,22.96,23.08,22.933,23,233684,0
+AXS_E.US,D,20170216,000000,23.04,23.07,22.92,22.97,131179,0
+AXS_E.US,D,20170217,000000,23.01,23.03,22.96,22.972,74851,0
+AXS_E.US,D,20170221,000000,23,23.08,22.97,23.08,498094,0
+AXS_E.US,D,20170222,000000,23.09,23.17,23.05,23.14,185503,0
+AXS_E.US,D,20170223,000000,23.19,23.25,23.15,23.24,180893,0
+AXS_E.US,D,20170224,000000,23.27,23.36,23.25,23.31,116920,0
+AXS_E.US,D,20170227,000000,23.33,23.42,23.3,23.36,259528,0
+AXS_E.US,D,20170228,000000,23.39,23.39,23.2329,23.28,352898,0
+AXS_E.US,D,20170301,000000,23.18,23.23,23.11,23.23,230919,0
+AXS_E.US,D,20170302,000000,23.2,23.24,23.1,23.135,113097,0
+AXS_E.US,D,20170303,000000,23.19,23.28,23.07,23.15,161724,0
+AXS_E.US,D,20170306,000000,23.17,23.17,23.1,23.17,134254,0
+AXS_E.US,D,20170307,000000,23.17,23.24,23.08,23.14,144668,0
+AXS_E.US,D,20170308,000000,23.03,23.03,22.86,22.95,254342,0
+AXS_E.US,D,20170309,000000,22.93,22.93,22.75,22.88,178833,0
+AXS_E.US,D,20170310,000000,22.95,23.04,22.88,23,112427,0
+AXS_E.US,D,20170313,000000,23.06,23.07,22.95,22.97,107244,0
+AXS_E.US,D,20170314,000000,22.98,23.03,22.93,23.03,85851,0
+AXS_E.US,D,20170315,000000,23.08,23.32,22.97,23.2999,173919,0
+AXS_E.US,D,20170316,000000,23.32,23.4,23.2601,23.32,147026,0
+AXS_E.US,D,20170317,000000,23.37,23.439,23.33,23.35,78588,0
+AXS_E.US,D,20170320,000000,23.42,23.45,23.36,23.45,114676,0
+AXS_E.US,D,20170321,000000,23.46,23.47,23.33,23.43,77118,0
+AXS_E.US,D,20170322,000000,23.44,23.47,23.3761,23.4299,93866,0
+AXS_E.US,D,20170323,000000,23.43,23.59,23.43,23.5163,92930,0
+AXS_E.US,D,20170324,000000,23.56,23.68,23.55,23.659,100857,0
+AXS_E.US,D,20170327,000000,23.7,23.75,23.61,23.7,106831,0
+AXS_E.US,D,20170328,000000,23.8,23.855,23.64,23.72,219477,0
+AXS_E.US,D,20170329,000000,23.47,23.5399,23.41,23.41,70342,0
+AXS_E.US,D,20170330,000000,23.48,23.55,23.45,23.45,61837,0
+AXS_E.US,D,20170331,000000,23.49,23.6,23.46,23.59,69038,0
+AXS_E.US,D,20170403,000000,23.62,23.88,23.62,23.88,121355,0
+AXS_E.US,D,20170404,000000,23.88,23.95,23.72,23.83,253481,0
+AXS_E.US,D,20170405,000000,23.89,23.89,23.75,23.82,82304,0
+AXS_E.US,D,20170406,000000,23.84,23.85,23.7,23.85,152186,0
+AXS_E.US,D,20170407,000000,23.94,23.94,23.83,23.869,74833,0
+AXS_E.US,D,20170410,000000,23.87,23.96,23.87,23.94,60721,0
+AXS_E.US,D,20170411,000000,23.98,24,23.85,23.93,94782,0
+AXS_E.US,D,20170412,000000,23.95,23.96,23.8501,23.95,113865,0
+AXS_E.US,D,20170413,000000,23.96,24.04,23.84,23.96,71011,0
+AXS_E.US,D,20170417,000000,23.96,24.04,23.9,23.95,106739,0
+AXS_E.US,D,20170418,000000,24,24,23.78,23.99,158848,0
+AXS_E.US,D,20170419,000000,23.97,24.03,23.92,24,84223,0
+AXS_E.US,D,20170420,000000,24,24,23.95,24,108211,0
+AXS_E.US,D,20170421,000000,24,24.1236,24,24.1,84066,0
+AXS_E.US,D,20170424,000000,24.13,24.2,24.06,24.1399,88655,0
+AXS_E.US,D,20170425,000000,24.18,24.2,24.01,24.03,116370,0
+AXS_E.US,D,20170426,000000,24.05,24.19,24.02,24.17,101021,0
+AXS_E.US,D,20170427,000000,24.16,24.24,24.12,24.2299,55515,0
+AXS_E.US,D,20170428,000000,24.2,24.3,24.2,24.22,66818,0
+AXS_E.US,D,20170501,000000,24.29,24.3,24.17,24.18,83995,0
+AXS_E.US,D,20170502,000000,24.25,24.27,24.19,24.25,52485,0
+AXS_E.US,D,20170503,000000,24.27,24.34,24.19,24.33,99162,0
+AXS_E.US,D,20170504,000000,24.32,24.32,24.1,24.1999,62307,0
+AXS_E.US,D,20170505,000000,24.15,24.26,24.1325,24.26,65420,0
+AXS_E.US,D,20170508,000000,24.26,24.265,24.17,24.2,76326,0
+AXS_E.US,D,20170509,000000,24.22,24.33,24.21,24.21,79010,0
+AXS_E.US,D,20170510,000000,24.25,24.29,24.2,24.21,72490,0
+AXS_E.US,D,20170511,000000,24.25,24.3,24.22,24.26,57154,0
+AXS_E.US,D,20170512,000000,24.29,24.5,24.26,24.4,273875,0
+AXS_E.US,D,20170515,000000,24.48,24.53,24.4533,24.49,134748,0
+AXS_E.US,D,20170516,000000,24.5,24.55,24.463,24.49,74450,0
+AXS_E.US,D,20170517,000000,24.5,24.63,24.45,24.495,115285,0
+AXS_E.US,D,20170518,000000,24.5,24.59,24.46,24.4972,65291,0
+AXS_E.US,D,20170519,000000,24.56,24.6399,24.5,24.55,63017,0
+AXS_E.US,D,20170522,000000,24.57,24.6,24.45,24.4799,67111,0
+AXS_E.US,D,20170523,000000,24.5,24.52,24.43,24.48,103296,0
+AXS_E.US,D,20170524,000000,24.51,24.569,24.37,24.4299,82246,0
+AXS_E.US,D,20170525,000000,24.49,24.59,24.47,24.5,63710,0
+AXS_E.US,D,20170526,000000,24.55,24.74,24.53,24.74,42504,0
+AXS_E.US,D,20170530,000000,24.74,24.77,24.5901,24.75,81648,0
+AXS_E.US,D,20170531,000000,24.75,24.77,24.68,24.72,94695,0
+AXS_E.US,D,20170601,000000,24.73,24.89,24.73,24.84,96649,0
+AXS_E.US,D,20170602,000000,24.83,24.9,24.81,24.9,229542,0
+AXS_E.US,D,20170605,000000,24.9,24.94,24.81,24.93,106013,0
+AXS_E.US,D,20170606,000000,24.9,24.94,24.76,24.76,177602,0
+AXS_E.US,D,20170607,000000,24.8,24.8539,24.73,24.73,75457,0
+AXS_E.US,D,20170608,000000,24.77,24.7844,24.63,24.73,87646,0
+AXS_E.US,D,20170609,000000,24.78,24.8134,24.7,24.77,50835,0
+AXS_E.US,D,20170612,000000,24.77,24.79,24.6414,24.79,108552,0
+AXS_E.US,D,20170613,000000,24.8,24.81,24.75,24.81,47044,0
+AXS_E.US,D,20170614,000000,24.81,24.9,24.8,24.9,106510,0
+AXS_E.US,D,20170615,000000,24.89,24.95,24.85,24.95,82992,0
+AXS_E.US,D,20170616,000000,24.95,24.99,24.882,24.93,90500,0
+AXS_E.US,D,20170619,000000,24.98,24.99,24.92,24.98,94604,0
+AXS_E.US,D,20170620,000000,25,25.05,24.99,25.05,213791,0
+AXS_E.US,D,20170621,000000,25.05,25.09,25.01,25.04,117014,0
+AXS_E.US,D,20170622,000000,25.08,25.08,25.02,25.06,105559,0
+AXS_E.US,D,20170623,000000,25.04,25.09,24.98,25.08,212933,0
+AXS_E.US,D,20170626,000000,25.1,25.2417,25.08,25.15,162670,0
+AXS_E.US,D,20170627,000000,25.2,25.2064,25.04,25.18,186273,0
+AXS_E.US,D,20170628,000000,24.88,24.96,24.86,24.92,112614,0
+AXS_E.US,D,20170629,000000,24.93,24.96,24.76,24.8504,122640,0
+AXS_E.US,D,20170630,000000,24.91,24.91,24.85,24.91,60124,0
+AXS_E.US,D,20170703,000000,24.94,24.96,24.78,24.86,51697,0
+AXS_E.US,D,20170705,000000,24.89,24.952,24.88,24.92,67011,0
+AXS_E.US,D,20170706,000000,24.88,24.89,24.82,24.82,63955,0
+AXS_E.US,D,20170707,000000,24.82,24.85,24.76,24.82,43411,0
+AXS_E.US,D,20170710,000000,24.82,24.85,24.75,24.8,68165,0
+AXS_E.US,D,20170711,000000,24.8,24.8116,24.631,24.7,76096,0
+AXS_E.US,D,20170712,000000,24.81,24.81,24.66,24.69,103669,0
+AXS_E.US,D,20170713,000000,24.76,24.76,24.66,24.68,135707,0
+AXS_E.US,D,20170714,000000,24.73,24.84,24.73,24.84,63717,0
+AXS_E.US,D,20170717,000000,24.84,24.87,24.76,24.81,88137,0
+AXS_E.US,D,20170718,000000,24.87,24.89,24.79,24.82,81552,0
+AXS_E.US,D,20170719,000000,24.89,24.93,24.83,24.92,75532,0
+AXS_E.US,D,20170720,000000,24.92,25,24.9,24.98,70056,0
+AXS_E.US,D,20170721,000000,25,25.05,24.98,25.03,79957,0
+AXS_E.US,D,20170724,000000,25.05,25.051,24.98,25,74183,0
+AXS_E.US,D,20170725,000000,25.04,25.04,24.71,24.7591,142238,0
+AXS_E.US,D,20170726,000000,24.83,24.915,24.81,24.87,79300,0
+AXS_E.US,D,20170727,000000,25,25,24.94,25,95743,0
+AXS_E.US,D,20170728,000000,25.09,25.09,24.98,24.98,101080,0
+AXS_E.US,D,20170731,000000,25.09,25.16,25.01,25.04,211640,0
+AXS_E.US,D,20170801,000000,25.09,25.09,25.01,25.03,81006,0
+AXS_E.US,D,20170802,000000,25.04,25.1,25.04,25.05,107671,0
+AXS_E.US,D,20170803,000000,25.1,25.17,25.1,25.1,59586,0
+AXS_E.US,D,20170804,000000,25.2,25.22,25.15,25.2,89104,0
+AXS_E.US,D,20170807,000000,25.29,25.29,25.25,25.2799,54151,0
+AXS_E.US,D,20170808,000000,25.34,25.34,25.23,25.23,104618,0
+AXS_E.US,D,20170809,000000,25.25,25.25,25.17,25.215,113696,0
+AXS_E.US,D,20170810,000000,25.24,25.24,25.02,25.11,163785,0
+AXS_E.US,D,20170811,000000,25.18,25.18,25.08,25.09,44860,0
+AXS_E.US,D,20170814,000000,25.2,25.28,25.16,25.24,63598,0
+AXS_E.US,D,20170815,000000,25.28,25.28,25.21,25.27,58184,0
+AXS_E.US,D,20170816,000000,25.29,25.32,25.25,25.29,43273,0
+AXS_E.US,D,20170817,000000,25.35,25.35,25.28,25.28,57742,0
+AXS_E.US,D,20170818,000000,25.33,25.349,25.28,25.29,43084,0
+AXS_E.US,D,20170821,000000,25.36,25.37,25.21,25.27,43689,0
+AXS_E.US,D,20170822,000000,25.35,25.35,25.27,25.32,41046,0
+AXS_E.US,D,20170823,000000,25.3,25.35,25.3,25.35,56415,0
+AXS_E.US,D,20170824,000000,25.36,25.38,25.3,25.31,46259,0
+AXS_E.US,D,20170825,000000,25.37,25.37,25.32,25.34,34183,0
+AXS_E.US,D,20170828,000000,25.39,25.39,25.32,25.35,57270,0
+AXS_E.US,D,20170829,000000,25.41,25.45,25.27,25.3,203802,0
+AXS_E.US,D,20170830,000000,25.3,25.3397,25.21,25.28,117574,0
+AXS_E.US,D,20170831,000000,25.3,25.3,25.17,25.3,66124,0
+AXS_E.US,D,20170901,000000,25.35,25.39,25.31,25.31,18990,0
+AXS_E.US,D,20170905,000000,25.4,25.4,25.325,25.33,76312,0
+AXS_E.US,D,20170906,000000,25.35,25.39,25.316,25.39,53107,0
+AXS_E.US,D,20170907,000000,25.44,25.44,24.75,24.91,311210,0
+AXS_E.US,D,20170908,000000,25.01,25.08,24.78,24.89,337774,0
+AXS_E.US,D,20170911,000000,25.18,25.38,25.18,25.37,105159,0
+AXS_E.US,D,20170912,000000,25.45,25.45,25.35,25.45,72571,0
+AXS_E.US,D,20170913,000000,25.5,25.6204,25.5,25.57,89815,0
+AXS_E.US,D,20170914,000000,25.6,25.6,25.5,25.5,81167,0
+AXS_E.US,D,20170915,000000,25.57,25.57,25.43,25.5199,53079,0
+AXS_E.US,D,20170918,000000,25.55,25.55,25.33,25.37,78759,0
+AXS_E.US,D,20170919,000000,25.45,25.46,25.38,25.42,53863,0
+AXS_E.US,D,20170920,000000,25.48,25.57,25.48,25.53,70615,0
+AXS_E.US,D,20170921,000000,25.59,25.59,25.48,25.48,76699,0
+AXS_E.US,D,20170922,000000,25.45,25.55,25.45,25.55,69325,0
+AXS_E.US,D,20170925,000000,25.55,25.55,25.51,25.52,25940,0
+AXS_E.US,D,20170926,000000,25.55,25.55,25.44,25.52,77482,0
+AXS_E.US,D,20170927,000000,25.52,25.52,25.3,25.34,190624,0
+AXS_E.US,D,20170928,000000,25.34,25.36,25.2421,25.27,75751,0
+AXS_E.US,D,20170929,000000,25.27,25.38,25.23,25.37,68075,0
+AXS_E.US,D,20171002,000000,25.4,25.47,25.3692,25.37,45225,0
+AXS_E.US,D,20171003,000000,25.45,25.4516,25.37,25.4,35496,0
+AXS_E.US,D,20171004,000000,25.43,25.44,25.37,25.4,81980,0
+AXS_E.US,D,20171005,000000,25.05,25.1304,25.02,25.07,70882,0
+AXS_E.US,D,20171006,000000,25.08,25.08,24.9183,24.96,106403,0
+AXS_E.US,D,20171009,000000,25.07,25.07,24.75,24.82,60643,0
+AXS_E.US,D,20171010,000000,24.9,24.95,24.86,24.87,53576,0
+AXS_E.US,D,20171011,000000,24.94,24.97,24.9,24.9,48363,0
+AXS_E.US,D,20171012,000000,24.95,25.0504,24.94,25.04,57207,0
+AXS_E.US,D,20171013,000000,25.06,25.14,25.02,25.11,56174,0
+AXS_E.US,D,20171016,000000,25.15,25.23,25.15,25.2,63768,0
+AXS_E.US,D,20171017,000000,25.18,25.24,25.17,25.21,37935,0
+AXS_E.US,D,20171018,000000,25.22,25.26,25.15,25.16,40715,0
+AXS_E.US,D,20171019,000000,25.23,25.28,25.21,25.27,34297,0
+AXS_E.US,D,20171020,000000,25.27,25.27,25.18,25.26,57864,0
+AXS_E.US,D,20171023,000000,25.26,25.38,25.26,25.28,59719,0
+AXS_E.US,D,20171024,000000,25.31,25.33,25.2101,25.2884,71677,0
+AXS_E.US,D,20171025,000000,25.25,25.2903,25.1253,25.22,94508,0
+AXS_E.US,D,20171026,000000,25.22,25.25,25.16,25.25,47093,0
+AXS_E.US,D,20171027,000000,25.23,25.2428,25.186,25.22,31946,0
+AXS_E.US,D,20171030,000000,25.1999,25.22,25.18,25.2,21824,0
+AXS_E.US,D,20171031,000000,25.22,25.33,25.12,25.33,96665,0
+AXS_E.US,D,20171101,000000,25.4,25.43,25.31,25.32,99532,0
+AXS_E.US,D,20171102,000000,25.4,25.474,25.3,25.36,136625,0
+AXS_E.US,D,20171103,000000,25.45,25.45,25.32,25.36,28230,0
+AXS_E.US,D,20171106,000000,25.34,25.36,25.3169,25.339,25735,0
+AXS_E.US,D,20171107,000000,25.32,25.3288,25.16,25.2,120926,0
+AXS_E.US,D,20171108,000000,25.2,25.28,25.2,25.21,20498,0
+AXS_E.US,D,20171109,000000,25.23,25.25,25.17,25.25,34985,0
+AXS_E.US,D,20171110,000000,25.28,25.39,25.21,25.26,103471,0
+AXS_E.US,D,20171113,000000,25.36,25.36,25.26,25.29,32814,0
+AXS_E.US,D,20171114,000000,25.36,25.38,25.245,25.27,46260,0
+AXS_E.US,D,20171115,000000,25.25,25.34,25.21,25.274,61956,0
+AXS_E.US,D,20171116,000000,25.33,25.35,25.27,25.29,30552,0
+AXS_E.US,D,20171117,000000,25.35,25.47,25.3089,25.47,41789,0
+AXS_E.US,D,20171120,000000,25.47,25.59,25.42,25.59,28029,0
+AXS_E.US,D,20171121,000000,25.59,25.66,25.51,25.518,57018,0
+AXS_E.US,D,20171122,000000,25.52,25.67,25.52,25.67,37097,0
+AXS_E.US,D,20171124,000000,25.75,25.79,25.67,25.79,46526,0
+AXS_E.US,D,20171127,000000,25.68,25.77,25.67,25.71,31480,0
+AXS_E.US,D,20171128,000000,25.64,25.71,25.53,25.66,56313,0
+AXS_E.US,D,20171129,000000,25.67,25.67,25.51,25.67,51433,0
+AXS_E.US,D,20171130,000000,25.6,25.68,25.5,25.5,72185,0
+AXS_E.US,D,20171201,000000,25.56,25.68,25.56,25.6028,48333,0
+AXS_E.US,D,20171204,000000,25.6,25.65,25.57,25.57,105885,0
+AXS_E.US,D,20171205,000000,25.57,25.68,25.5483,25.6,47185,0
+AXS_E.US,D,20171206,000000,25.59,25.68,25.59,25.65,22325,0
+AXS_E.US,D,20171207,000000,25.65,25.85,25.54,25.85,121984,0
+AXS_E.US,D,20171208,000000,25.8,25.8,25.71,25.78,25956,0
+AXS_E.US,D,20171211,000000,25.67,25.7296,25.67,25.69,37322,0
+AXS_E.US,D,20171212,000000,25.7,25.75,25.68,25.71,61269,0
+AXS_E.US,D,20171213,000000,25.73,25.73,25.66,25.69,50355,0
+AXS_E.US,D,20171214,000000,25.69,25.77,25.68,25.77,28976,0
+AXS_E.US,D,20171215,000000,25.8,25.83,25.72,25.72,37192,0
+AXS_E.US,D,20171218,000000,25.75,25.8,25.59,25.74,24059,0
+AXS_E.US,D,20171219,000000,25.8,25.8,25.6463,25.73,22775,0
+AXS_E.US,D,20171220,000000,25.7,25.849,25.57,25.58,34009,0
+AXS_E.US,D,20171221,000000,25.7,25.83,25.62,25.6999,27965,0
+AXS_E.US,D,20171222,000000,25.8,25.8,25.5893,25.74,25920,0
+AXS_E.US,D,20171226,000000,25.74,25.74,25.59,25.62,26371,0
+AXS_E.US,D,20171227,000000,25.62,25.72,25.62,25.65,24370,0
+AXS_E.US,D,20171228,000000,25.39,25.39,25.28,25.28,37846,0
+AXS_E.US,D,20171229,000000,25.4,25.4,25.17,25.17,54268,0
+AXS_E.US,D,20180102,000000,25.31,25.32,24.97,24.98,148616,0
+AXS_E.US,D,20180103,000000,25,25.15,24.91,25.14,87454,0
+AXS_E.US,D,20180104,000000,25.19,25.23,25.14,25.2,99811,0
+AXS_E.US,D,20180105,000000,25.23,25.25,25.13,25.13,33374,0
+AXS_E.US,D,20180108,000000,25.25,25.255,25.08,25.19,43438,0
+AXS_E.US,D,20180109,000000,25.17,25.22,25,25.21,46544,0
+AXS_E.US,D,20180110,000000,25.2,25.325,25.11,25.26,111760,0
+AXS_E.US,D,20180111,000000,25.2,25.2421,25.13,25.16,37740,0
+AXS_E.US,D,20180112,000000,25.16,25.2,25.1436,25.17,39250,0
+AXS_E.US,D,20180116,000000,25.17,25.17,25.06,25.12,82809,0
+AXS_E.US,D,20180117,000000,25.15,25.15,24.96,25.01,67598,0
+AXS_E.US,D,20180118,000000,25.01,25.09,24.95,25.01,176445,0
+AXS_E.US,D,20180119,000000,25.07,25.073,24.9,24.9,146986,0
+AXS_E.US,D,20180122,000000,25.05,25.05,24.95,25.02,33158,0
+AXS_E.US,D,20180123,000000,24.99,24.99,24.91,24.98,50913,0
+AXS_E.US,D,20180124,000000,25,25,24.91,24.97,114402,0
+AXS_E.US,D,20180125,000000,24.97,25.02,24.9,24.938,89655,0
+AXS_E.US,D,20180126,000000,24.95,24.98,24.76,24.76,68604,0
+AXS_E.US,D,20180129,000000,24.73,24.799,24.4,24.43,85867,0
+AXS_E.US,D,20180130,000000,24.43,24.52,24.02,24.03,133956,0
+AXS_E.US,D,20180131,000000,24.34,24.45,24.2,24.21,56593,0
+AXS_E.US,D,20180201,000000,24.2,24.43,24.16,24.28,63098,0
+AXS_E.US,D,20180202,000000,24.1,24.34,23.84,23.9701,123077,0
+AXS_E.US,D,20180205,000000,23.98,24.07,23.84,23.965,90570,0
+AXS_E.US,D,20180206,000000,23.89,23.97,23.7,23.97,60685,0
+AXS_E.US,D,20180207,000000,24.12,24.12,23.97,24,74427,0
+AXS_E.US,D,20180208,000000,24.05,24.0794,23.79,23.86,57041,0
+AXS_E.US,D,20180209,000000,23.95,23.95,23.39,23.9,61761,0
+AXS_E.US,D,20180212,000000,23.95,24,23.8,23.92,40542,0
+AXS_E.US,D,20180213,000000,23.95,24.06,23.92,23.94,53847,0
+AXS_E.US,D,20180214,000000,23.9,23.9,23.67,23.67,27091,0
+AXS_E.US,D,20180215,000000,23.87,23.89,23.68,23.72,114288,0
+AXS_E.US,D,20180216,000000,23.8,23.84,23.68,23.68,37314,0
+AXS_E.US,D,20180220,000000,23.75,23.8699,23.75,23.75,67728,0
+AXS_E.US,D,20180221,000000,23.87,23.94,23.82,23.82,49807,0
+AXS_E.US,D,20180222,000000,23.83,24.1199,23.83,23.9457,49391,0
+AXS_E.US,D,20180223,000000,24.15,24.22,24.07,24.15,27399,0
+AXS_E.US,D,20180226,000000,24.25,24.2501,23.97,24.01,73315,0
+AXS_E.US,D,20180227,000000,24.06,24.2,24,24.13,83610,0
+AXS_E.US,D,20180228,000000,24.13,24.38,24.05,24.32,57466,0
+AXS_E.US,D,20180301,000000,24.4,24.65,24.35,24.53,74524,0
+AXS_E.US,D,20180302,000000,24.5,24.7,24.42,24.55,162955,0
+AXS_E.US,D,20180305,000000,24.63,24.8,24.61,24.8,32287,0
+AXS_E.US,D,20180306,000000,24.81,24.98,24.81,24.87,36849,0
+AXS_E.US,D,20180307,000000,24.85,24.8999,24.7301,24.86,29118,0
+AXS_E.US,D,20180308,000000,24.86,24.93,24.8567,24.93,71114,0
+AXS_E.US,D,20180309,000000,24.93,25,24.82,24.82,35961,0
+AXS_E.US,D,20180312,000000,24.96,24.96,24.74,24.9,78282,0
+AXS_E.US,D,20180313,000000,24.9,24.98,24.8001,24.95,45434,0
+AXS_E.US,D,20180314,000000,24.97,25,24.9,25,84673,0
+AXS_E.US,D,20180315,000000,24.98,25,24.9,24.99,24141,0
+AXS_E.US,D,20180316,000000,24.96,25.01,24.9401,25.01,13446,0
+AXS_E.US,D,20180319,000000,25,25.04,24.95,24.98,49411,0
+AXS_E.US,D,20180320,000000,24.97,25,24.77,24.83,45969,0
+AXS_E.US,D,20180321,000000,24.93,24.93,24.81,24.85,14759,0
+AXS_E.US,D,20180322,000000,24.85,24.8699,24.8101,24.85,25170,0
+AXS_E.US,D,20180323,000000,24.8,24.88,24.76,24.83,32443,0
+AXS_E.US,D,20180326,000000,24.81,24.89,24.7,24.79,76710,0
+AXS_E.US,D,20180327,000000,24.81,24.97,24.8,24.89,53818,0
+AXS_E.US,D,20180328,000000,24.64,24.64,24.5201,24.5764,22089,0
+AXS_E.US,D,20180329,000000,24.59,24.73,24.55,24.6,34656,0
+AXS_E.US,D,20180402,000000,24.72,24.72,24.48,24.5,42443,0
+AXS_E.US,D,20180403,000000,24.43,24.43,24.25,24.4,49357,0
+AXS_E.US,D,20180404,000000,24.39,24.47,24.32,24.39,28329,0
+AXS_E.US,D,20180405,000000,24.44,24.5102,24.4177,24.5,36563,0
+AXS_E.US,D,20180406,000000,24.49,24.49,24.3435,24.48,12003,0
+AXS_E.US,D,20180409,000000,24.3,24.35,24.07,24.3,60675,0
+AXS_E.US,D,20180410,000000,24.38,24.38,24.21,24.21,50048,0
+AXS_E.US,D,20180411,000000,24.3,24.3,24.21,24.22,20377,0
+AXS_E.US,D,20180412,000000,24.3,24.36,24.1,24.13,30161,0
+AXS_E.US,D,20180413,000000,24.28,24.32,24.22,24.3,22473,0
+AXS_E.US,D,20180416,000000,24.3,24.339,24.22,24.33,26809,0
+AXS_E.US,D,20180417,000000,24.35,24.46,24.25,24.46,40413,0
+AXS_E.US,D,20180418,000000,24.47,24.47,24.36,24.45,24056,0
+AXS_E.US,D,20180419,000000,24.39,24.47,24.3666,24.42,40590,0
+AXS_E.US,D,20180420,000000,24.45,24.6,24.41,24.6,27650,0
+AXS_E.US,D,20180423,000000,24.54,24.54,24.4,24.48,32952,0
+AXS_E.US,D,20180424,000000,24.48,24.4997,24.35,24.45,86933,0
+AXS_E.US,D,20180425,000000,24.38,24.3932,24.25,24.36,61458,0
+AXS_E.US,D,20180426,000000,24.37,24.4199,24.21,24.32,35273,0
+AXS_E.US,D,20180427,000000,24.34,24.35,24.24,24.34,21603,0
+AXS_E.US,D,20180430,000000,24.34,24.34,24.19,24.24,27166,0
+AXS_E.US,D,20180501,000000,24.26,24.3,24.13,24.2,12613,0
+AXS_E.US,D,20180502,000000,24.2,24.2,24.12,24.17,24546,0
+AXS_E.US,D,20180503,000000,24.2,24.2,24.06,24.06,28756,0
+AXS_E.US,D,20180504,000000,24.12,24.28,24.1,24.16,32717,0
+AXS_E.US,D,20180507,000000,24.28,24.3,24.25,24.28,27161,0
+AXS_E.US,D,20180508,000000,24.28,24.33,24.2791,24.31,48083,0
+AXS_E.US,D,20180509,000000,24.33,24.33,24.25,24.31,28071,0
+AXS_E.US,D,20180510,000000,24.32,24.33,24.26,24.3,34081,0
+AXS_E.US,D,20180511,000000,24.31,24.5,24.27,24.5,42057,0
+AXS_E.US,D,20180514,000000,24.41,24.5,24.41,24.45,31849,0
+AXS_E.US,D,20180515,000000,24.36,24.44,24.27,24.3,33816,0
+AXS_E.US,D,20180516,000000,24.3,24.3339,24.22,24.26,53876,0
+AXS_E.US,D,20180517,000000,24.25,24.325,24.16,24.21,33416,0
+AXS_E.US,D,20180518,000000,24.27,24.329,24.21,24.22,28145,0
+AXS_E.US,D,20180521,000000,24.3,24.38,24.23,24.25,34963,0
+AXS_E.US,D,20180522,000000,24.31,24.31,24.16,24.22,22995,0
+AXS_E.US,D,20180523,000000,24.28,24.32,24.28,24.31,15833,0
+AXS_E.US,D,20180524,000000,24.32,24.53,24.31,24.53,39625,0
+AXS_E.US,D,20180525,000000,24.39,24.5699,24.33,24.36,71315,0
+AXS_E.US,D,20180529,000000,24.41,24.42,24.3,24.35,39118,0
+AXS_E.US,D,20180530,000000,24.44,24.5,24.4201,24.46,23039,0
+AXS_E.US,D,20180531,000000,24.45,24.56,24.38,24.56,20966,0
+AXS_E.US,D,20180601,000000,24.56,24.74,24.516,24.74,65643,0
+AXS_E.US,D,20180604,000000,24.75,24.85,24.72,24.79,98808,0
+AXS_E.US,D,20180605,000000,24.84,24.89,24.76,24.89,113332,0
+AXS_E.US,D,20180606,000000,24.89,24.925,24.78,24.82,84102,0
+AXS_E.US,D,20180607,000000,24.88,24.88,24.77,24.8,87522,0
+AXS_E.US,D,20180608,000000,24.8,24.99,24.78,24.93,63452,0
+AXS_E.US,D,20180611,000000,24.83,24.95,24.83,24.95,48222,0
+AXS_E.US,D,20180612,000000,24.95,24.95,24.85,24.87,33298,0
+AXS_E.US,D,20180613,000000,24.85,24.91,24.7969,24.815,53768,0
+AXS_E.US,D,20180614,000000,24.91,24.94,24.8314,24.84,62131,0
+AXS_E.US,D,20180615,000000,24.92,24.99,24.92,24.9857,57117,0
+AXS_E.US,D,20180618,000000,24.96,24.97,24.85,24.91,60437,0
+AXS_E.US,D,20180619,000000,24.89,24.9,24.86,24.88,48821,0
+AXS_E.US,D,20180620,000000,24.9,24.93,24.84,24.85,41932,0
+AXS_E.US,D,20180621,000000,24.88,24.89,24.78,24.84,51126,0
+AXS_E.US,D,20180622,000000,24.84,24.9101,24.76,24.86,51681,0
+AXS_E.US,D,20180625,000000,24.9,24.94,24.86,24.86,33495,0
+AXS_E.US,D,20180626,000000,24.88,24.93,24.8,24.8905,36013,0
+AXS_E.US,D,20180627,000000,24.89,24.9,24.8,24.87,43916,0
+AXS_E.US,D,20180628,000000,24.59,24.65,24.54,24.6,34561,0
+AXS_E.US,D,20180629,000000,24.71,24.77,24.6,24.61,72394,0
+AXS_E.US,D,20180702,000000,24.62,24.83,24.62,24.83,51006,0
+AXS_E.US,D,20180703,000000,24.86,24.99,24.86,24.96,41368,0
+AXS_E.US,D,20180705,000000,24.97,25,24.9294,25,40727,0
+AXS_E.US,D,20180706,000000,25,25.15,25,25.13,43718,0
+AXS_E.US,D,20180709,000000,25.07,25.25,25.05,25.15,54573,0
+AXS_E.US,D,20180710,000000,25.15,25.21,25.1,25.15,46845,0
+AXS_E.US,D,20180711,000000,25.11,25.14,24.93,24.94,55594,0
+AXS_E.US,D,20180712,000000,25.01,25.02,24.9052,25.02,35463,0
+AXS_E.US,D,20180713,000000,25.02,25.02,24.8,24.91,33031,0
+AXS_E.US,D,20180716,000000,24.91,24.91,24.75,24.791,23209,0
+AXS_E.US,D,20180717,000000,24.84,24.84,24.57,24.68,95280,0
+AXS_E.US,D,20180718,000000,24.61,24.6899,24.6,24.62,34777,0
+AXS_E.US,D,20180719,000000,24.68,24.73,24.64,24.72,24741,0
+AXS_E.US,D,20180720,000000,24.66,24.84,24.6261,24.84,96182,0
+AXS_E.US,D,20180723,000000,24.72,24.7723,24.6443,24.75,28051,0
+AXS_E.US,D,20180724,000000,24.66,24.92,24.66,24.85,49002,0
+AXS_E.US,D,20180725,000000,24.83,24.94,24.83,24.89,43660,0
+AXS_E.US,D,20180726,000000,24.89,24.9244,24.83,24.83,27174,0
+AXS_E.US,D,20180727,000000,24.88,24.9,24.8,24.83,36306,0
+AXS_E.US,D,20180730,000000,24.83,24.86,24.73,24.7882,18697,0
+AXS_E.US,D,20180731,000000,24.8,24.88,24.8,24.84,16362,0
+AXS_E.US,D,20180801,000000,24.84,24.877,24.741,24.7938,27987,0
+AXS_E.US,D,20180802,000000,24.82,24.82,24.68,24.76,48343,0
+AXS_E.US,D,20180803,000000,24.68,24.8199,24.68,24.819,12300,0
+AXS_E.US,D,20180806,000000,24.83,24.838,24.73,24.8029,26505,0
+AXS_E.US,D,20180807,000000,24.73,24.78,24.68,24.78,34138,0
+AXS_E.US,D,20180808,000000,24.79,24.82,24.71,24.82,27239,0
+AXS_E.US,D,20180809,000000,24.82,24.844,24.78,24.81,37216,0
+AXS_E.US,D,20180810,000000,24.75,24.81,24.72,24.81,11732,0
+AXS_E.US,D,20180813,000000,24.81,24.81,24.703,24.79,25834,0
+AXS_E.US,D,20180814,000000,24.79,24.8,24.77,24.78,21755,0
+AXS_E.US,D,20180815,000000,24.8,24.9099,24.76,24.8774,22429,0
+AXS_E.US,D,20180816,000000,24.78,24.8399,24.77,24.79,36664,0
+AXS_E.US,D,20180817,000000,24.79,24.89,24.7293,24.8693,36932,0
+AXS_E.US,D,20180820,000000,24.89,24.9899,24.8535,24.9331,21899,0
+AXS_E.US,D,20180821,000000,24.9,24.97,24.9,24.97,14487,0
+AXS_E.US,D,20180822,000000,24.91,24.97,24.91,24.93,32098,0
+AXS_E.US,D,20180823,000000,24.97,24.97,24.87,24.95,27729,0
+AXS_E.US,D,20180824,000000,24.95,25,24.9201,25,20189,0
+AXS_E.US,D,20180827,000000,25,25.03,24.92,25,26550,0
+AXS_E.US,D,20180828,000000,25,25.04,24.95,25,75584,0
+AXS_E.US,D,20180829,000000,25.03,25.06,24.9955,25.03,26861,0
+AXS_E.US,D,20180830,000000,25.03,25.08,25.03,25.06,14996,0
+AXS_E.US,D,20180831,000000,25.01,25.0399,24.98,24.99,46143,0
+AXS_E.US,D,20180904,000000,24.98,24.98,24.87,24.87,29149,0
+AXS_E.US,D,20180905,000000,24.85,24.86,24.75,24.78,67689,0
+AXS_E.US,D,20180906,000000,24.78,24.78,24.65,24.72,55603,0
+AXS_E.US,D,20180907,000000,24.7,24.7,24.52,24.54,52442,0
+AXS_E.US,D,20180910,000000,24.54,24.68,24.44,24.68,41733,0
+AXS_E.US,D,20180911,000000,24.66,24.7809,24.61,24.76,30612,0
+AXS_E.US,D,20180912,000000,24.7,24.7,24.59,24.645,59819,0
+AXS_E.US,D,20180913,000000,24.69,24.74,24.64,24.67,45073,0
+AXS_E.US,D,20180914,000000,24.68,24.8,24.67,24.8,73897,0
+AXS_E.US,D,20180917,000000,24.78,24.8,24.58,24.6188,82327,0
+AXS_E.US,D,20180918,000000,24.6,24.68,24.47,24.56,41259,0
+AXS_E.US,D,20180919,000000,24.53,24.53,24.04,24.05,46258,0
+AXS_E.US,D,20180920,000000,24.18,24.27,24.05,24.15,38148,0
+AXS_E.US,D,20180921,000000,24.15,24.25,24.15,24.241,23131,0
+AXS_E.US,D,20180924,000000,24.21,24.361,24.21,24.2691,19676,0
+AXS_E.US,D,20180925,000000,24.29,24.29,24.05,24.08,34370,0
+AXS_E.US,D,20180926,000000,24.17,24.22,24.1,24.15,34022,0
+AXS_E.US,D,20180927,000000,24.15,24.2399,24.04,24.16,22921,0
+AXS_E.US,D,20180928,000000,24.15,24.205,24.05,24.05,60651,0
+AXS_E.US,D,20181001,000000,24.12,24.1277,23.55,23.63,63532,0
+AXS_E.US,D,20181002,000000,23.75,23.83,23.51,23.51,54444,0
+AXS_E.US,D,20181003,000000,23.64,23.64,23.16,23.38,83631,0
+AXS_E.US,D,20181004,000000,23.36,23.36,22.85,22.95,103288,0
+AXS_E.US,D,20181005,000000,22.38,22.77,22.27,22.45,162298,0
+AXS_E.US,D,20181008,000000,22.51,22.65,22.35,22.4,44990,0
+AXS_E.US,D,20181009,000000,22.55,22.64,22.5,22.62,52904,0
+AXS_E.US,D,20181010,000000,22.51,22.5302,22.21,22.53,82869,0
+AXS_E.US,D,20181011,000000,22.5,22.6,22.42,22.4927,55052,0
+AXS_E.US,D,20181012,000000,22.61,22.78,22.4373,22.46,57130,0
+AXS_E.US,D,20181015,000000,22.52,22.56,22.4,22.45,48539,0
+AXS_E.US,D,20181016,000000,22.57,22.6,22.49,22.49,43559,0
+AXS_E.US,D,20181017,000000,22.55,22.58,22.46,22.55,22886,0
+AXS_E.US,D,20181018,000000,22.57,22.66,22.52,22.66,45805,0
+AXS_E.US,D,20181019,000000,22.74,22.87,22.69,22.87,69800,0
+AXS_E.US,D,20181022,000000,22.8,22.98,22.7668,22.9,23502,0
+AXS_E.US,D,20181023,000000,22.92,23.02,22.635,22.83,92279,0
+AXS_E.US,D,20181024,000000,22.85,22.96,22.85,22.86,25850,0
+AXS_E.US,D,20181025,000000,22.92,23.109,22.88,23.09,50363,0
+AXS_E.US,D,20181026,000000,23,23.07,22.9273,23.04,21527,0
+AXS_E.US,D,20181029,000000,23.13,23.43,23.05,23.16,37767,0
+AXS_E.US,D,20181030,000000,23.24,23.29,23.16,23.225,34455,0
+AXS_E.US,D,20181031,000000,23.23,23.23,23.01,23.1,47703,0
+AXS_E.US,D,20181101,000000,23.1,23.275,23.1,23.25,35625,0
+AXS_E.US,D,20181102,000000,23.29,23.29,22.94,22.94,59035,0
+AXS_E.US,D,20181105,000000,23.02,23.09,23,23.09,12510,0
+AXS_E.US,D,20181106,000000,23.08,23.12,23.08,23.12,23337,0
+AXS_E.US,D,20181107,000000,23.18,23.2185,23.03,23.03,38175,0
+AXS_E.US,D,20181108,000000,23.13,23.16,23.03,23.14,29200,0
+AXS_E.US,D,20181109,000000,23.13,23.1499,22.94,23.08,35237,0
+AXS_E.US,D,20181112,000000,23.13,23.13,23.0007,23.0501,23530,0
+AXS_E.US,D,20181113,000000,23.09,23.2,23.03,23.06,27817,0
+AXS_E.US,D,20181114,000000,23.1,23.1,22.87,22.9386,33243,0
+AXS_E.US,D,20181115,000000,22.94,22.94,22.64,22.65,32043,0
+AXS_E.US,D,20181116,000000,22.65,22.7272,22.32,22.6032,41868,0
+AXS_E.US,D,20181119,000000,22.64,22.64,22.4601,22.54,19657,0
+AXS_E.US,D,20181120,000000,22.4,22.4,22.17,22.21,70986,0
+AXS_E.US,D,20181121,000000,22.25,22.36,22.21,22.34,17085,0
+AXS_E.US,D,20181123,000000,22.34,22.4801,22.25,22.26,19382,0
+AXS_E.US,D,20181126,000000,22.31,22.4299,22.12,22.15,56068,0
+AXS_E.US,D,20181127,000000,22.23,22.27,22.0501,22.27,48256,0
+AXS_E.US,D,20181128,000000,22.33,22.33,22.1,22.2499,45390,0
+AXS_E.US,D,20181129,000000,22.18,22.34,22.18,22.25,42424,0
+AXS_E.US,D,20181130,000000,22.3,22.3,21.945,22.09,45939,0
+AXS_E.US,D,20181203,000000,22.15,22.34,22.15,22.34,47796,0
+AXS_E.US,D,20181204,000000,22.3,22.34,21.42,21.98,65041,0
+AXS_E.US,D,20181206,000000,21.63,21.92,21.617,21.92,73213,0
+AXS_E.US,D,20181207,000000,21.92,22.035,21.7653,21.78,50966,0
+AXS_E.US,D,20181210,000000,21.78,21.87,21.5605,21.72,52522,0
+AXS_E.US,D,20181211,000000,21.76,21.9197,21.71,21.74,83187,0
+AXS_E.US,D,20181212,000000,21.75,21.92,21.67,21.71,108025,0
+AXS_E.US,D,20181213,000000,21.71,21.93,21.52,21.59,65436,0
+AXS_E.US,D,20181214,000000,21.55,21.68,21.52,21.66,168837,0
+AXS_E.US,D,20181217,000000,21.53,21.5713,21.4,21.48,64387,0
+AXS_E.US,D,20181218,000000,21.42,21.6,21.42,21.5642,113179,0
+AXS_E.US,D,20181219,000000,21.59,21.647,21.361,21.4,95069,0
+AXS_E.US,D,20181220,000000,21.4,21.76,20.65,21.1222,100307,0
+AXS_E.US,D,20181221,000000,20.94,21.09,20.78,21,96042,0
+AXS_E.US,D,20181224,000000,20.95,21,20.8,20.99,64416,0
+AXS_E.US,D,20181226,000000,20.99,21.22,20.9107,21.14,56034,0
+AXS_E.US,D,20181227,000000,21.14,21.1784,20.7601,20.89,86080,0
+AXS_E.US,D,20181228,000000,20.65,20.95,20.56,20.7,138464,0
+AXS_E.US,D,20181231,000000,21,21.14,20.7803,20.94,96903,0
+AXS_E.US,D,20190102,000000,20.89,21.6419,20.8427,21.5309,76330,0
+AXS_E.US,D,20190103,000000,21.57,21.86,21.34,21.86,59867,0
+AXS_E.US,D,20190104,000000,21.95,22.93,21.95,22.83,123220,0
+AXS_E.US,D,20190107,000000,22.83,23.29,22.83,22.982,100971,0
+AXS_E.US,D,20190108,000000,23.13,23.15,22.8381,23.12,57685,0
+AXS_E.US,D,20190109,000000,23.12,23.28,23.0601,23.11,41625,0
+AXS_E.US,D,20190110,000000,23.04,23.06,22.89,22.95,49344,0
+AXS_E.US,D,20190111,000000,22.95,23.5,22.94,23.15,47043,0
+AXS_E.US,D,20190114,000000,23.18,23.3843,23.1072,23.15,48035,0
+AXS_E.US,D,20190115,000000,23.25,23.25,23.12,23.2,49937,0
+AXS_E.US,D,20190116,000000,23.31,23.31,23.03,23.06,25286,0
+AXS_E.US,D,20190117,000000,23.09,23.19,22.96,23.04,41839,0
+AXS_E.US,D,20190118,000000,23.07,23.23,22.945,23.23,85202,0
+AXS_E.US,D,20190122,000000,23.28,23.28,23.05,23.15,88511,0
+AXS_E.US,D,20190123,000000,23.23,23.23,23.02,23.099,29711,0
+AXS_E.US,D,20190124,000000,23.13,23.2,23,23.1,56815,0
+AXS_E.US,D,20190125,000000,23.23,23.38,23.11,23.2,55438,0
+AXS_E.US,D,20190128,000000,23.2,23.28,23.06,23.27,58879,0
+AXS_E.US,D,20190129,000000,23.28,23.29,23.17,23.21,22317,0
+AXS_E.US,D,20190130,000000,23.33,23.46,23.232,23.44,47769,0
+AXS_E.US,D,20190131,000000,23.52,23.73,23.15,23.15,182893,0
+AXS_E.US,D,20190201,000000,23.17,23.33,23,23.01,88609,0
+AXS_E.US,D,20190204,000000,23.07,23.1734,23.05,23.16,30207,0
+AXS_E.US,D,20190205,000000,23.16,23.3,23.1023,23.22,34385,0
+AXS_E.US,D,20190206,000000,23.26,23.26,23.05,23.12,44111,0
+AXS_E.US,D,20190207,000000,23.15,23.15,22.87,23.0721,67937,0
+AXS_E.US,D,20190208,000000,23.05,23.07,22.9,23.07,35543,0
+AXS_E.US,D,20190211,000000,23.14,23.15,23.07,23.1,28895,0
+AXS_E.US,D,20190212,000000,23.12,23.28,23.12,23.2,46638,0
+AXS_E.US,D,20190213,000000,23.28,23.48,23.26,23.47,36414,0
+AXS_E.US,D,20190214,000000,23.41,23.6,23.26,23.5,59170,0
+AXS_E.US,D,20190215,000000,23.5,23.67,23.5,23.61,35464,0
+AXS_E.US,D,20190219,000000,23.55,23.7302,23.53,23.54,54089,0
+AXS_E.US,D,20190220,000000,23.61,23.73,23.57,23.66,35235,0
+AXS_E.US,D,20190221,000000,23.65,23.66,23.53,23.56,40922,0
+AXS_E.US,D,20190222,000000,23.67,23.68,23.53,23.56,35531,0
+AXS_E.US,D,20190225,000000,23.67,23.67,23.57,23.57,33161,0
+AXS_E.US,D,20190226,000000,23.56,23.68,23.54,23.63,50728,0
+AXS_E.US,D,20190227,000000,23.63,23.7399,23.61,23.67,50597,0
+AXS_E.US,D,20190228,000000,23.7,23.75,23.6,23.75,56818,0
+AXS_E.US,D,20190301,000000,23.8,24.08,23.8,24.05,44426,0
+AXS_E.US,D,20190304,000000,23.91,24.09,23.91,24.09,51186,0
+AXS_E.US,D,20190305,000000,24.13,24.45,24.061,24.37,56777,0
+AXS_E.US,D,20190306,000000,24.35,24.47,24.3,24.4,77699,0
+AXS_E.US,D,20190307,000000,24.37,24.37,24.26,24.3,51412,0
+AXS_E.US,D,20190308,000000,24.2,24.35,24.115,24.25,43522,0
+AXS_E.US,D,20190311,000000,24.21,24.22,24.11,24.11,35732,0
+AXS_E.US,D,20190312,000000,24.14,24.24,24.13,24.2,30889,0
+AXS_E.US,D,20190313,000000,24.2,24.39,24.2,24.39,27778,0
+AXS_E.US,D,20190314,000000,24.3,24.55,24.25,24.36,85511,0
+AXS_E.US,D,20190315,000000,24.41,24.4321,24.28,24.28,36206,0
+AXS_E.US,D,20190318,000000,24.32,24.45,24.32,24.45,45895,0
+AXS_E.US,D,20190319,000000,24.47,24.47,24.32,24.38,42184,0
+AXS_E.US,D,20190320,000000,24.35,24.42,24.21,24.42,51420,0
+AXS_E.US,D,20190321,000000,24.42,24.49,24.24,24.37,75915,0
+AXS_E.US,D,20190322,000000,24.35,24.36,24.26,24.36,32078,0
+AXS_E.US,D,20190325,000000,24.3,24.35,24.28,24.29,30534,0
+AXS_E.US,D,20190326,000000,24.28,24.35,24.22,24.3,74766,0
+AXS_E.US,D,20190327,000000,24.34,24.34,24.21,24.26,50581,0
+AXS_E.US,D,20190328,000000,23.98,23.982,23.895,23.98,50845,0
+AXS_E.US,D,20190329,000000,23.91,23.984,23.8,23.83,147082,0
+AXS_E.US,D,20190401,000000,23.98,24.3,23.93,24.27,88639,0
+AXS_E.US,D,20190402,000000,24.3,24.47,24.22,24.45,41690,0
+AXS_E.US,D,20190403,000000,24.4,24.46,24.38,24.45,142170,0
+AXS_E.US,D,20190404,000000,24.47,24.619,24.45,24.61,51260,0
+AXS_E.US,D,20190405,000000,24.55,24.7031,24.55,24.67,34540,0
+AXS_E.US,D,20190408,000000,24.6,24.65,24.51,24.51,35963,0
+AXS_E.US,D,20190409,000000,24.5,24.53,24.365,24.48,61444,0
+AXS_E.US,D,20190410,000000,24.45,24.64,24.435,24.52,84081,0
+AXS_E.US,D,20190411,000000,24.5,24.5599,24.5,24.55,80249,0
+AXS_E.US,D,20190412,000000,24.56,24.63,24.56,24.6,72784,0
+AXS_E.US,D,20190415,000000,24.6,24.67,24.5303,24.65,65345,0
+AXS_E.US,D,20190416,000000,24.65,24.715,24.6364,24.71,89239,0
+AXS_E.US,D,20190417,000000,24.69,24.74,24.69,24.696,60191,0
+AXS_E.US,D,20190418,000000,24.7,24.78,24.7,24.72,113479,0
+AXS_E.US,D,20190422,000000,24.72,24.75,24.68,24.75,118768,0
+AXS_E.US,D,20190423,000000,24.75,24.8,24.7,24.8,131582,0
+AXS_E.US,D,20190424,000000,24.76,24.8125,24.68,24.68,243590,0
+AXS_E.US,D,20190425,000000,24.73,24.732,24.68,24.69,25880,0
+AXS_E.US,D,20190426,000000,24.69,24.69,24.55,24.55,42162,0
+AXS_E.US,D,20190429,000000,24.55,24.5999,24.51,24.51,34527,0
+AXS_E.US,D,20190430,000000,24.6,24.6,24.49,24.53,63234,0
+AXS_E.US,D,20190501,000000,24.58,24.61,24.55,24.59,33781,0
+AXS_E.US,D,20190502,000000,24.59,24.59,24.49,24.58,23404,0
+AXS_E.US,D,20190503,000000,24.51,24.5771,24.47,24.4975,92276,0
+AXS_E.US,D,20190506,000000,24.43,24.5,24.36,24.4726,20803,0
+AXS_E.US,D,20190507,000000,24.41,24.5,24.41,24.48,43519,0
+AXS_E.US,D,20190508,000000,24.46,24.514,24.43,24.5,96801,0
+AXS_E.US,D,20190509,000000,24.4,24.49,24.33,24.47,47203,0
+AXS_E.US,D,20190510,000000,24.45,24.49,24.4305,24.49,40512,0
+AXS_E.US,D,20190513,000000,24.42,24.4313,24.3609,24.39,21421,0
+AXS_E.US,D,20190514,000000,24.41,24.48,24.4,24.47,38928,0
+AXS_E.US,D,20190515,000000,24.3,24.5,24.3,24.47,119532,0
+AXS_E.US,D,20190516,000000,24.44,24.56,24.43,24.53,83452,0
+AXS_E.US,D,20190517,000000,24.53,24.5796,24.51,24.57,42679,0
+AXS_E.US,D,20190520,000000,24.53,24.5691,24.45,24.51,27092,0
+AXS_E.US,D,20190521,000000,24.52,24.54,24.41,24.51,54418,0
+AXS_E.US,D,20190522,000000,24.52,24.53,24.47,24.515,28261,0
+AXS_E.US,D,20190523,000000,24.51,24.52,24.46,24.48,28758,0
+AXS_E.US,D,20190524,000000,24.52,24.59,24.511,24.53,26721,0
+AXS_E.US,D,20190528,000000,24.53,24.58,24.505,24.56,36850,0
+AXS_E.US,D,20190529,000000,24.52,24.61,24.5,24.55,52019,0
+AXS_E.US,D,20190530,000000,24.59,24.66,24.55,24.66,49616,0
+AXS_E.US,D,20190531,000000,24.57,24.64,24.53,24.56,131930,0
+AXS_E.US,D,20190603,000000,24.57,24.7,24.57,24.7,38749,0
+AXS_E.US,D,20190604,000000,24.69,24.84,24.65,24.76,47924,0
+AXS_E.US,D,20190605,000000,24.76,24.7933,24.67,24.67,41338,0
+AXS_E.US,D,20190606,000000,24.71,24.799,24.68,24.69,48560,0
+AXS_E.US,D,20190607,000000,24.76,24.9,24.69,24.88,50939,0
+AXS_E.US,D,20190610,000000,24.81,24.92,24.81,24.92,90560,0
+AXS_E.US,D,20190611,000000,24.93,24.95,24.848,24.9,34666,0
+AXS_E.US,D,20190612,000000,24.9,24.97,24.89,24.96,50125,0
+AXS_E.US,D,20190613,000000,24.93,24.95,24.86,24.8909,55354,0
+AXS_E.US,D,20190614,000000,24.92,25,24.86,25,62792,0
+AXS_E.US,D,20190617,000000,24.99,25.09,24.99,25.0736,57120,0
+AXS_E.US,D,20190618,000000,25.1,25.15,25.01,25.14,57201,0
+AXS_E.US,D,20190619,000000,25.07,25.15,25.07,25.09,48709,0
+AXS_E.US,D,20190620,000000,25.13,25.2,25.1,25.13,25509,0
+AXS_E.US,D,20190621,000000,25.16,25.3,25.16,25.23,29115,0
+AXS_E.US,D,20190624,000000,25.23,25.23,25.08,25.1005,35907,0
+AXS_E.US,D,20190625,000000,25.2,25.29,25.16,25.253,90681,0
+AXS_E.US,D,20190626,000000,25.2,25.23,25.1301,25.23,46528,0
+AXS_E.US,D,20190627,000000,24.91,24.92,24.845,24.86,38480,0
+AXS_E.US,D,20190628,000000,24.85,24.85,24.7,24.77,221066,0
+AXS_E.US,D,20190701,000000,24.8,24.85,24.77,24.77,52100,0
+AXS_E.US,D,20190702,000000,24.8,24.99,24.8,24.98,63168,0
+AXS_E.US,D,20190703,000000,25,25.08,24.975,25.06,41685,0
+AXS_E.US,D,20190705,000000,25,25.04,24.9102,25.04,47084,0
+AXS_E.US,D,20190708,000000,25,25.07,25,25.07,39061,0
+AXS_E.US,D,20190709,000000,25.05,25.05,25.0092,25.03,27461,0
+AXS_E.US,D,20190710,000000,25.02,25.08,25.02,25.03,50502,0
+AXS_E.US,D,20190711,000000,24.98,25.04,24.98,24.9801,53008,0
+AXS_E.US,D,20190712,000000,25,25.06,24.9979,25.03,34963,0
+AXS_E.US,D,20190715,000000,25.01,25.14,25.01,25.11,34391,0
+AXS_E.US,D,20190716,000000,25.1,25.15,25.0474,25.15,30160,0
+AXS_E.US,D,20190717,000000,25.15,25.25,25.1,25.24,63960,0
+AXS_E.US,D,20190718,000000,25.3,25.3,25.21,25.3,38589,0
+AXS_E.US,D,20190719,000000,25.25,25.3,25.23,25.3,34959,0
+AXS_E.US,D,20190722,000000,25.24,25.33,25.2,25.26,65513,0
+AXS_E.US,D,20190723,000000,25.3,25.39,25.26,25.33,34353,0
+AXS_E.US,D,20190724,000000,25.37,25.45,25.36,25.41,57542,0
+AXS_E.US,D,20190725,000000,25.36,25.38,25.23,25.24,42241,0
+AXS_E.US,D,20190726,000000,25.24,25.32,25.24,25.31,48894,0
+AXS_E.US,D,20190729,000000,25.27,25.49,25.27,25.48,51574,0
+AXS_E.US,D,20190730,000000,25.45,25.5,25.41,25.41,35888,0
+AXS_E.US,D,20190731,000000,25.41,25.45,25.31,25.32,169113,0
+AXS_E.US,D,20190801,000000,25.4,25.5,25.35,25.35,35422,0
+AXS_E.US,D,20190802,000000,25.35,25.5,25.3,25.49,55156,0
+AXS_E.US,D,20190805,000000,25.45,25.45,25.21,25.25,37382,0
+AXS_E.US,D,20190806,000000,25.25,25.39,25.1,25.23,73163,0
+AXS_E.US,D,20190807,000000,25.23,25.23,25.06,25.08,21423,0
+AXS_E.US,D,20190808,000000,25.18,25.3014,25.1317,25.29,39045,0
+AXS_E.US,D,20190809,000000,25.26,25.45,25.26,25.45,39133,0
+AXS_E.US,D,20190812,000000,25.4,25.5,25.37,25.4,35045,0
+AXS_E.US,D,20190813,000000,25.4,25.55,25.38,25.55,35925,0
+AXS_E.US,D,20190814,000000,25.39,25.59,25.39,25.59,54047,0
+AXS_E.US,D,20190815,000000,25.5,25.65,25.4972,25.65,80473,0
+AXS_E.US,D,20190816,000000,25.59,25.612,25.5234,25.5234,38410,0
+AXS_E.US,D,20190819,000000,25.52,25.526,25.39,25.43,33204,0
+AXS_E.US,D,20190820,000000,25.48,25.55,25.43,25.51,42019,0
+AXS_E.US,D,20190821,000000,25.55,25.62,25.48,25.6056,44284,0
+AXS_E.US,D,20190822,000000,25.61,25.69,25.61,25.649,46659,0
+AXS_E.US,D,20190823,000000,25.65,25.7,25.625,25.68,48544,0
+AXS_E.US,D,20190826,000000,25.68,25.7499,25.68,25.7464,35567,0
+AXS_E.US,D,20190827,000000,25.75,25.8,25.7,25.8,41946,0
+AXS_E.US,D,20190828,000000,25.8,25.81,25.6672,25.74,28400,0
+AXS_E.US,D,20190829,000000,25.7,25.721,25.53,25.56,61584,0
+AXS_E.US,D,20190830,000000,25.53,25.58,25.39,25.39,140209,0
+AXS_E.US,D,20190903,000000,25.44,25.55,25.42,25.5,39430,0
+AXS_E.US,D,20190904,000000,25.56,25.69,25.53,25.64,46928,0
+AXS_E.US,D,20190905,000000,25.64,25.779,25.59,25.72,60949,0
+AXS_E.US,D,20190906,000000,25.75,25.85,25.75,25.79,47176,0
+AXS_E.US,D,20190909,000000,25.8,25.91,25.8,25.88,49589,0
+AXS_E.US,D,20190910,000000,25.88,25.88,25.73,25.73,33763,0
+AXS_E.US,D,20190911,000000,25.73,25.8,25.64,25.77,23131,0
+AXS_E.US,D,20190912,000000,25.8,25.87,25.721,25.87,16485,0
+AXS_E.US,D,20190913,000000,25.89,25.89,25.47,25.5,66063,0
+AXS_E.US,D,20190916,000000,25.52,25.64,25.38,25.62,73371,0
+AXS_E.US,D,20190917,000000,25.7,25.77,25.65,25.683,20831,0
+AXS_E.US,D,20190918,000000,25.68,25.79,25.68,25.7,46492,0
+AXS_E.US,D,20190919,000000,25.71,25.75,25.68,25.68,67013,0
+AXS_E.US,D,20190920,000000,25.72,25.75,25.71,25.75,20308,0
+AXS_E.US,D,20190923,000000,25.72,25.76,25.71,25.71,49294,0
+AXS_E.US,D,20190924,000000,25.71,25.78,25.71,25.7273,17490,0
+AXS_E.US,D,20190925,000000,25.77,25.79,25.73,25.73,29185,0
+AXS_E.US,D,20190926,000000,25.77,25.77,25.71,25.75,32806,0
+AXS_E.US,D,20190927,000000,25.75,25.8,25.715,25.8,37287,0
+AXS_E.US,D,20190930,000000,25.73,25.83,25.71,25.76,155115,0
+AXS_E.US,D,20191001,000000,25.79,25.85,25.76,25.84,57830,0
+AXS_E.US,D,20191002,000000,25.54,25.54,25.42,25.46,53750,0
+AXS_E.US,D,20191003,000000,25.53,25.53,25.45,25.47,21981,0
+AXS_E.US,D,20191004,000000,25.53,25.65,25.47,25.62,35833,0
+AXS_E.US,D,20191007,000000,25.62,25.65,25.575,25.65,21045,0
+AXS_E.US,D,20191008,000000,25.65,25.7,25.65,25.65,14789,0
+AXS_E.US,D,20191009,000000,25.7,25.8,25.65,25.67,47434,0
+AXS_E.US,D,20191010,000000,25.77,25.94,25.703,25.89,43890,0
+AXS_E.US,D,20191011,000000,25.94,25.97,25.79,25.91,21999,0
+AXS_E.US,D,20191014,000000,25.81,25.89,25.81,25.87,40794,0
+AXS_E.US,D,20191015,000000,25.85,25.91,25.83,25.89,31634,0
+AXS_E.US,D,20191016,000000,25.84,26,25.84,25.94,57695,0
+AXS_E.US,D,20191017,000000,25.9,25.9625,25.9,25.95,20088,0
+AXS_E.US,D,20191018,000000,25.95,25.95,25.91,25.91,26037,0
+AXS_E.US,D,20191021,000000,25.91,25.95,25.86,25.93,42054,0
+AXS_E.US,D,20191022,000000,25.93,26,25.88,25.97,37666,0
+AXS_E.US,D,20191023,000000,25.95,26,25.93,25.99,35295,0
+AXS_E.US,D,20191024,000000,25.96,26,25.9414,26,29623,0
+AXS_E.US,D,20191025,000000,25.95,26.03,25.86,26.03,50448,0
+AXS_E.US,D,20191028,000000,26,26.04,25.97,26.03,21596,0
+AXS_E.US,D,20191029,000000,26,26,25.83,25.86,39932,0
+AXS_E.US,D,20191030,000000,25.83,25.9,25.72,25.9,44813,0
+AXS_E.US,D,20191031,000000,25.87,26.03,25.82,25.83,183981,0
+AXS_E.US,D,20191101,000000,25.84,25.97,25.84,25.97,30095,0
+AXS_E.US,D,20191104,000000,25.92,25.94,25.86,25.93,29701,0
+AXS_E.US,D,20191105,000000,25.91,25.93,25.79,25.91,44918,0
+AXS_E.US,D,20191106,000000,25.89,25.92,25.84,25.84,38286,0
+AXS_E.US,D,20191107,000000,25.77,25.85,25.67,25.72,31703,0
+AXS_E.US,D,20191108,000000,25.7,25.7,25.625,25.69,23508,0
+AXS_E.US,D,20191111,000000,25.7,25.75,25.59,25.71,27342,0
+AXS_E.US,D,20191112,000000,25.66,25.6699,25.5788,25.65,22880,0
+AXS_E.US,D,20191113,000000,25.67,25.77,25.67,25.67,27011,0
+AXS_E.US,D,20191114,000000,25.67,25.745,25.62,25.7,31854,0
+AXS_E.US,D,20191115,000000,25.78,25.78,25.715,25.7202,22399,0
+AXS_E.US,D,20191118,000000,25.73,25.77,25.5501,25.6,34334,0
+AXS_E.US,D,20191119,000000,25.61,25.65,25.37,25.43,89679,0
+AXS_E.US,D,20191120,000000,25.4,25.48,25.4,25.46,28390,0
+AXS_E.US,D,20191121,000000,25.42,25.48,25.36,25.46,33500,0
+AXS_E.US,D,20191122,000000,25.54,25.54,25.38,25.38,30958,0
+AXS_E.US,D,20191125,000000,25.44,25.45,25.42,25.4401,6282,0
+AXS_E.US,D,20191126,000000,25.5,25.52,25.43,25.465,23691,0
+AXS_E.US,D,20191127,000000,25.5,25.51,25.41,25.42,54618,0
+AXS_E.US,D,20191129,000000,25.44,25.4497,25.31,25.31,79509,0
+AXS_E.US,D,20191202,000000,25.32,25.4073,25.31,25.4,113995,0
+AXS_E.US,D,20191203,000000,25.34,25.41,25.32,25.4,60354,0
+AXS_E.US,D,20191204,000000,25.41,25.4596,25.39,25.45,26999,0
+AXS_E.US,D,20191205,000000,25.48,25.48,25.3732,25.4,45473,0
+AXS_E.US,D,20191206,000000,25.43,25.49,25.39,25.49,17963,0
+AXS_E.US,D,20191209,000000,25.5,25.54,25.465,25.53,56771,0
+AXS_E.US,D,20191210,000000,25.53,25.56,25.4,25.545,60078,0
+AXS_E.US,D,20191211,000000,25.55,25.6,25.5,25.59,13382,0
+AXS_E.US,D,20191212,000000,25.65,25.8,25.6,25.8,47429,0
+AXS_E.US,D,20191213,000000,25.8,25.97,25.754,25.96,23036,0
+AXS_E.US,D,20191216,000000,26.04,26.04,25.96,26,20355,0
+AXS_E.US,D,20191217,000000,26,26.195,26,26.19,41514,0
+AXS_E.US,D,20191218,000000,26.1,26.22,26.08,26.1903,33688,0
+AXS_E.US,D,20191219,000000,26.15,26.35,26.1337,26.25,30743,0
+AXS_E.US,D,20191220,000000,26.25,26.37,26.25,26.3693,23508,0
+AXS_E.US,D,20191223,000000,26.33,26.34,26.265,26.28,34718,0
+AXS_E.US,D,20191224,000000,26.28,26.35,26.17,26.33,11402,0
+AXS_E.US,D,20191226,000000,26.32,26.32,26.2,26.2,15610,0
+AXS_E.US,D,20191227,000000,26.2,26.3072,26.1,26.27,30784,0
+AXS_E.US,D,20191230,000000,26.01,26.02,25.73,25.77,21851,0
+AXS_E.US,D,20191231,000000,25.84,25.92,25.735,25.79,38363,0
+AXS_E.US,D,20200102,000000,25.8,26.1,25.8,26.09,34516,0
+AXS_E.US,D,20200103,000000,26.06,26.09,26.02,26.08,22536,0
+AXS_E.US,D,20200106,000000,26.01,26.06,25.91,25.94,31491,0
+AXS_E.US,D,20200107,000000,25.91,25.95,25.91,25.95,31472,0
+AXS_E.US,D,20200108,000000,25.99,26.1,25.9396,26.06,32771,0
+AXS_E.US,D,20200109,000000,26.05,26.1,25.99,26.1,22103,0
+AXS_E.US,D,20200110,000000,26.06,26.1,26.0372,26.1,23261,0
+AXS_E.US,D,20200113,000000,26.07,26.08,25.99,26,49115,0
+AXS_E.US,D,20200114,000000,26,26,25.99,26,15945,0
+AXS_E.US,D,20200115,000000,26,26.05,25.98,26.05,43601,0
+AXS_E.US,D,20200116,000000,26.04,26.05,25.99,25.99,24676,0
+AXS_E.US,D,20200117,000000,26.07,26.1,25.96,26.1,31909,0
+AXS_E.US,D,20200121,000000,25.95,26,25.9,25.9,86748,0
+AXS_E.US,D,20200122,000000,25.97,26.13,25.97,26.13,52159,0
+AXS_E.US,D,20200123,000000,26.09,26.29,26.02,26.27,68177,0
+AXS_E.US,D,20200124,000000,26.27,26.3,26.135,26.3,27946,0
+AXS_E.US,D,20200127,000000,26.2,26.26,26.14,26.2,36578,0
+AXS_E.US,D,20200128,000000,26.26,26.3,26.16,26.19,28491,0
+AXS_E.US,D,20200129,000000,26.23,26.23,26.1581,26.21,13600,0
+AXS_E.US,D,20200130,000000,26.17,26.28,26.15,26.25,27213,0
+AXS_E.US,D,20200131,000000,26.2,26.2436,26.09,26.09,42006,0
+AXS_E.US,D,20200203,000000,26.08,26.18,26.08,26.18,26284,0
+AXS_E.US,D,20200204,000000,26.15,26.29,26.15,26.28,33459,0
+AXS_E.US,D,20200205,000000,26.21,26.25,26.12,26.14,37361,0
+AXS_E.US,D,20200206,000000,26.13,26.19,26.1,26.18,23661,0
+AXS_E.US,D,20200207,000000,26.15,26.37,26.1419,26.36,23923,0
+AXS_E.US,D,20200210,000000,26.2,26.34,26.17,26.32,33823,0
+AXS_E.US,D,20200211,000000,26.27,26.29,26.2656,26.29,25412,0
+AXS_E.US,D,20200212,000000,26.27,26.27,26.19,26.19,13315,0
+AXS_E.US,D,20200213,000000,26.19,26.27,26.14,26.27,19513,0
+AXS_E.US,D,20200214,000000,26.25,26.295,26.21,26.28,21159,0
+AXS_E.US,D,20200218,000000,26.23,26.25,26.22,26.25,14141,0
+AXS_E.US,D,20200219,000000,26.21,26.2272,26.01,26.02,36612,0
+AXS_E.US,D,20200220,000000,26.01,26.1495,26.01,26.085,24095,0
+AXS_E.US,D,20200221,000000,26.11,26.17,26.03,26.1,36154,0
+AXS_E.US,D,20200224,000000,26.1,26.14,25.76,26.1,57243,0
+AXS_E.US,D,20200225,000000,26.02,26.15,25.51,25.66,35082,0
+AXS_E.US,D,20200226,000000,25.65,25.73,25.32,25.51,44716,0
+AXS_E.US,D,20200227,000000,25.49,25.5494,25.27,25.54,37058,0
+AXS_E.US,D,20200228,000000,25.3616,25.49,25.01,25.01,135649,0
+AXS_E.US,D,20200302,000000,25.12,25.4995,25.12,25.44,38511,0
+AXS_E.US,D,20200303,000000,25.59,25.98,25.46,25.53,31359,0
+AXS_E.US,D,20200304,000000,25.85,25.99,25.7,25.99,24190,0
+AXS_E.US,D,20200305,000000,25.76,25.97,25.66,25.69,25671,0
+AXS_E.US,D,20200306,000000,25.45,25.58,25.2186,25.41,51939,0
+AXS_E.US,D,20200309,000000,25.01,25.5,24.75,24.85,156783,0
+AXS_E.US,D,20200310,000000,25.05,25.37,24.93,25.37,61247,0
+AXS_E.US,D,20200311,000000,25.27,25.34,24.98,25.09,50537,0
+AXS_E.US,D,20200312,000000,24.5,24.69,21.52,22.78,133198,0
+AXS_E.US,D,20200313,000000,23.36,23.99,22.93,23.66,45187,0
+AXS_E.US,D,20200316,000000,22.66,22.66,14,22,96553,0
+AXS_E.US,D,20200317,000000,21.82,22.18,21.81,22,60866,0
+AXS_E.US,D,20200318,000000,21,21,15,17,96910,0
+AXS_E.US,D,20200319,000000,16.5,18.11,15.11,16.55,218088,0
+AXS_E.US,D,20200320,000000,17.05,19.5,16.46,16.57,89633,0
+AXS_E.US,D,20200323,000000,16.66,17.81,15.01,17.3,104482,0
+AXS_E.US,D,20200324,000000,17.8,20.14,17.8,19.1,69397,0
+AXS_E.US,D,20200325,000000,19.33,22.29,18.92,21.55,70586,0
+AXS_E.US,D,20200326,000000,21,22.35,21,22.12,73631,0
+AXS_E.US,D,20200327,000000,22.11,22.11,21.09,21.7833,63314,0
+AXS_E.US,D,20200330,000000,22,22,21.0921,21.78,49430,0
+AXS_E.US,D,20200331,000000,21.92,22,21.32,21.85,71441,0
+AXS_E.US,D,20200401,000000,21.59,21.7,20.51,21.24,74527,0
+AXS_E.US,D,20200402,000000,21.05,21.48,20.01,20.81,62830,0
+AXS_E.US,D,20200403,000000,21.06,21.1,20.1808,20.94,54793,0
+AXS_E.US,D,20200406,000000,21.06,21.8109,21.03,21.5,60406,0
+AXS_E.US,D,20200407,000000,22,22.39,21.8,22.29,70909,0
+AXS_E.US,D,20200408,000000,22.55,23.25,22.26,23.0802,62092,0
+AXS_E.US,D,20200409,000000,23.2,23.99,23.18,23.98,106951,0
+AXS_E.US,D,20200413,000000,23.8,23.836,23.01,23.65,87591,0
+AXS_E.US,D,20200414,000000,23.7,24.31,23.65,23.97,66160,0
+AXS_E.US,D,20200415,000000,23.69,24.3,23.34,24.29,59871,0
+AXS_E.US,D,20200416,000000,24.19,24.65,23.99,24.65,55702,0
+AXS_E.US,D,20200417,000000,24.75,24.75,24.2,24.23,162592,0
+AXS_E.US,D,20200420,000000,24.11,24.56,23.9915,24.56,57869,0
+AXS_E.US,D,20200421,000000,24.08,24.4859,23.75,23.9,126085,0
+AXS_E.US,D,20200422,000000,24.07,24.5,24.07,24.26,51493,0
+AXS_E.US,D,20200423,000000,24.43,24.5,24.35,24.39,34876,0
+AXS_E.US,D,20200424,000000,24.39,24.49,24.01,24.11,53124,0
+AXS_E.US,D,20200427,000000,24.37,24.4,24.03,24.25,27899,0
+AXS_E.US,D,20200428,000000,24.34,24.46,24.34,24.4,62090,0
+AXS_E.US,D,20200429,000000,24.49,24.5,24.33,24.49,56639,0
+AXS_E.US,D,20200430,000000,24.48,24.62,24.275,24.62,131687,0
+AXS_E.US,D,20200501,000000,24.44,24.5,24.21,24.25,31963,0
+AXS_E.US,D,20200504,000000,24.21,24.355,24.16,24.31,35457,0
+AXS_E.US,D,20200505,000000,24.45,24.45,24.18,24.2,52655,0
+AXS_E.US,D,20200506,000000,24.31,24.31,23.93,24,51877,0
+AXS_E.US,D,20200507,000000,24.03,24.18,23.45,23.46,99211,0
+AXS_E.US,D,20200508,000000,23.5281,23.8794,23.51,23.51,149471,0
+AXS_E.US,D,20200511,000000,23.57,23.97,23.57,23.97,39338,0
+AXS_E.US,D,20200512,000000,24.04,24.07,23.84,23.84,86553,0
+AXS_E.US,D,20200513,000000,23.9,23.94,22.88,23.1,102658,0
+AXS_E.US,D,20200514,000000,23.09,23.09,22.095,22.42,144922,0
+AXS_E.US,D,20200515,000000,22.42,22.75,22.35,22.35,110690,0
+AXS_E.US,D,20200518,000000,22.7,22.99,22.7,22.8489,56575,0
+AXS_E.US,D,20200519,000000,22.93,23.21,22.85,23.07,65049,0
+AXS_E.US,D,20200520,000000,23.15,23.32,22.9,23.1162,70642,0
+AXS_E.US,D,20200521,000000,23.18,23.44,23.02,23.09,80100,0
+AXS_E.US,D,20200522,000000,23.15,23.4899,23.09,23.44,44253,0
+AXS_E.US,D,20200526,000000,23.65,23.76,23.21,23.21,87623,0
+AXS_E.US,D,20200527,000000,23.4,23.61,23.3,23.61,44495,0
+AXS_E.US,D,20200528,000000,23.64,23.75,23.55,23.59,56142,0
+AXS_E.US,D,20200529,000000,23.68,23.74,23.59,23.66,66306,0
+AXS_E.US,D,20200601,000000,23.72,23.77,23.62,23.66,129324,0
+AXS_E.US,D,20200602,000000,23.71,23.84,23.63,23.65,137904,0
+AXS_E.US,D,20200603,000000,23.73,23.85,23.7,23.74,113848,0
+AXS_E.US,D,20200604,000000,23.75,23.81,23.61,23.65,117900,0
+AXS_E.US,D,20200605,000000,23.83,23.94,23.725,23.9,133141,0
+AXS_E.US,D,20200608,000000,24,24.18,24,24.09,42668,0
+AXS_E.US,D,20200609,000000,24.06,24.19,24,24.15,104168,0
+AXS_E.US,D,20200610,000000,24.24,24.35,24.12,24.29,75087,0
+AXS_E.US,D,20200611,000000,23.99,24.11,23.74,23.9,48105,0
+AXS_E.US,D,20200612,000000,24.08,24.19,23.85,23.85,40175,0
+AXS_E.US,D,20200615,000000,23.77,24,23.62,23.95,52294,0
+AXS_E.US,D,20200616,000000,24.15,24.38,24.15,24.3,48483,0
+AXS_E.US,D,20200617,000000,24.4,24.45,24.3,24.37,52596,0
+AXS_E.US,D,20200618,000000,24.37,24.43,24.26,24.37,48056,0
+AXS_E.US,D,20200619,000000,24.37,24.45,24.31,24.31,37339,0
+AXS_E.US,D,20200622,000000,24.31,24.31,24.2,24.25,49001,0
+AXS_E.US,D,20200623,000000,24.35,24.37,24.23,24.31,30234,0
+AXS_E.US,D,20200624,000000,24.4,24.65,24.21,24.325,41187,0
+AXS_E.US,D,20200625,000000,24.32,24.36,24.21,24.25,46628,0
+AXS_E.US,D,20200626,000000,24.01,24.01,23.77,23.8,33970,0
+AXS_E.US,D,20200629,000000,23.89,23.92,23.68,23.91,31932,0
+AXS_E.US,D,20200630,000000,23.91,23.95,23.54,23.54,136648,0
+AXS_E.US,D,20200701,000000,23.6,23.88,23.55,23.72,50366,0
+AXS_E.US,D,20200702,000000,23.83,24.01,23.83,23.95,21616,0
+AXS_E.US,D,20200706,000000,24.02,24.06,23.9461,24.02,33357,0
+AXS_E.US,D,20200707,000000,24.02,24.1,24,24,31667,0
+AXS_E.US,D,20200708,000000,24.04,24.14,23.95,24.14,36422,0
+AXS_E.US,D,20200709,000000,24.03,24.34,24.03,24.27,29545,0
+AXS_E.US,D,20200710,000000,24.27,24.48,24.16,24.4799,30937,0
+AXS_E.US,D,20200713,000000,24.42,24.63,24.4,24.52,36917,0
+AXS_E.US,D,20200714,000000,24.48,24.634,24.45,24.634,40551,0
+AXS_E.US,D,20200715,000000,24.69,24.75,24.53,24.75,40336,0
+AXS_E.US,D,20200716,000000,24.68,24.88,24.68,24.84,33149,0
+AXS_E.US,D,20200717,000000,24.81,25,24.77,24.96,39847,0
+AXS_E.US,D,20200720,000000,24.96,25.03,24.9204,25,33171,0
+AXS_E.US,D,20200721,000000,25,25.1,24.986,25.037,31095,0
+AXS_E.US,D,20200722,000000,25.02,25.1,25,25.04,33674,0
+AXS_E.US,D,20200723,000000,25.1,25.15,25.0836,25.15,25386,0
+AXS_E.US,D,20200724,000000,25.12,25.19,24.97,24.98,44063,0
+AXS_E.US,D,20200727,000000,25.01,25.24,25.01,25.1935,32736,0
+AXS_E.US,D,20200728,000000,25.09,25.3,25.09,25.2316,35040,0
+AXS_E.US,D,20200729,000000,25.23,25.6,25.23,25.59,44356,0
+AXS_E.US,D,20200730,000000,25.44,25.55,25.36,25.47,50197,0
+AXS_E.US,D,20200731,000000,25.46,25.6,25.41,25.6,51742,0
+AXS_E.US,D,20200803,000000,25.51,25.69,25.44,25.46,44661,0
+AXS_E.US,D,20200804,000000,25.59,25.68,25.4175,25.68,28417,0
+AXS_E.US,D,20200805,000000,25.62,25.7,25.49,25.7,26499,0
+AXS_E.US,D,20200806,000000,25.61,25.66,25.55,25.55,10418,0
+AXS_E.US,D,20200807,000000,25.57,25.58,25.41,25.58,20686,0
+AXS_E.US,D,20200810,000000,25.55,25.75,25.43,25.75,44325,0
+AXS_E.US,D,20200811,000000,25.63,25.65,25.51,25.6,41275,0
+AXS_E.US,D,20200812,000000,25.56,25.65,25.55,25.56,19529,0
+AXS_E.US,D,20200813,000000,25.56,25.68,25.44,25.51,35656,0
+AXS_E.US,D,20200814,000000,25.58,25.6855,25.52,25.52,16972,0
+AXS_E.US,D,20200817,000000,25.52,25.65,25.52,25.55,25421,0
+AXS_E.US,D,20200818,000000,25.45,25.55,25.45,25.55,71400,0
+AXS_E.US,D,20200819,000000,25.55,25.65,25.51,25.64,45567,0
+AXS_E.US,D,20200820,000000,25.64,25.66,25.575,25.65,40214,0
+AXS_E.US,D,20200821,000000,25.53,25.585,25.5,25.55,38746,0
+AXS_E.US,D,20200824,000000,25.56,25.668,25.56,25.65,51811,0
+AXS_E.US,D,20200825,000000,25.58,25.605,25.55,25.59,35825,0
+AXS_E.US,D,20200826,000000,25.62,25.68,25.55,25.66,109912,0
+AXS_E.US,D,20200827,000000,25.63,25.64,25.53,25.62,36452,0
+AXS_E.US,D,20200828,000000,25.62,25.64,25.56,25.62,13765,0
+AXS_E.US,D,20200831,000000,25.62,25.65,25.45,25.45,79773,0
+AXS_E.US,D,20200901,000000,25.48,25.62,25.48,25.61,21206,0
+AXS_E.US,D,20200902,000000,25.64,25.75,25.59,25.68,44060,0
+AXS_E.US,D,20200903,000000,25.69,25.74,25.6,25.74,47870,0
+AXS_E.US,D,20200904,000000,25.6,25.6,25.43,25.52,55845,0
+AXS_E.US,D,20200908,000000,25.52,25.64,25.34,25.51,27991,0
+AXS_E.US,D,20200909,000000,25.55,25.66,25.5101,25.65,35910,0
+AXS_E.US,D,20200910,000000,25.65,25.76,25.62,25.751,35739,0
+AXS_E.US,D,20200911,000000,25.67,25.76,25.67,25.7,31494,0
+AXS_E.US,D,20200914,000000,25.71,25.91,25.71,25.88,28332,0
+AXS_E.US,D,20200915,000000,25.85,26.03,25.8,25.9222,17023,0
+AXS_E.US,D,20200916,000000,25.9,26.07,25.85,25.85,32962,0
+AXS_E.US,D,20200917,000000,25.85,25.96,25.7,25.75,20959,0
+AXS_E.US,D,20200918,000000,25.83,25.89,25.71,25.81,41585,0
+AXS_E.US,D,20200921,000000,25.75,25.89,25.5888,25.84,39307,0
+AXS_E.US,D,20200922,000000,25.82,25.97,25.82,25.96,48590,0
+AXS_E.US,D,20200923,000000,25.95,26,25.33,25.52,36183,0
+AXS_E.US,D,20200924,000000,25.69,25.85,25.39,25.78,56769,0
+AXS_E.US,D,20200925,000000,25.75,26.0991,25.7,25.906,57804,0
+AXS_E.US,D,20200928,000000,25.94,26.1,25.87,26.0848,37062,0
+AXS_E.US,D,20200929,000000,26.05,26.05,25.9288,26,18913,0
+AXS_E.US,D,20200930,000000,25.93,26,25.73,25.73,81490,0
+AXS_E.US,D,20201001,000000,25.5,25.76,25.4,25.75,41938,0
+AXS_E.US,D,20201002,000000,25.65,25.89,25.59,25.78,30881,0
+AXS_E.US,D,20201005,000000,25.87,26.02,25.8108,26.014,30481,0
+AXS_E.US,D,20201006,000000,25.97,25.98,25.8644,25.94,43119,0
+AXS_E.US,D,20201007,000000,25.94,26.03,25.81,25.83,28711,0
+AXS_E.US,D,20201008,000000,25.85,25.98,25.85,25.91,30373,0
+AXS_E.US,D,20201009,000000,25.92,25.99,25.895,25.96,23237,0
+AXS_E.US,D,20201012,000000,25.92,25.93,25.85,25.9,35287,0
+AXS_E.US,D,20201013,000000,25.88,25.97,25.85,25.92,49035,0
+AXS_E.US,D,20201014,000000,25.91,25.92,25.8,25.86,33089,0
+AXS_E.US,D,20201015,000000,25.81,25.93,25.81,25.93,42697,0
+AXS_E.US,D,20201016,000000,25.86,25.88,25.64,25.67,35087,0
+AXS_E.US,D,20201019,000000,25.72,25.76,25.52,25.72,33789,0
+AXS_E.US,D,20201020,000000,25.66,25.85,25.6364,25.655,26802,0
+AXS_E.US,D,20201021,000000,25.67,25.71,25.53,25.53,19259,0
+AXS_E.US,D,20201022,000000,25.59,25.71,25.52,25.68,15631,0
+AXS_E.US,D,20201023,000000,25.68,25.98,25.68,25.98,37259,0
+AXS_E.US,D,20201026,000000,25.89,25.93,25.7701,25.89,25150,0
+AXS_E.US,D,20201027,000000,25.89,25.9,25.62,25.86,34699,0
+AXS_E.US,D,20201028,000000,25.72,25.75,25.28,25.28,29542,0
+AXS_E.US,D,20201029,000000,25.29,25.59,25.29,25.31,37576,0
+AXS_E.US,D,20201030,000000,25.32,25.48,25.21,25.48,105017,0
+AXS_E.US,D,20201102,000000,25.5,25.75,25.5,25.6301,14360,0
+AXS_E.US,D,20201103,000000,25.53,25.7122,25.53,25.6,26330,0
+AXS_E.US,D,20201104,000000,25.66,25.93,25.6471,25.92,30206,0
+AXS_E.US,D,20201105,000000,25.89,26.01,25.78,25.98,48007,0
+AXS_E.US,D,20201106,000000,25.83,26.01,25.83,26,23223,0
+AXS_E.US,D,20201109,000000,26.05,26.24,25.975,26.23,29803,0
+AXS_E.US,D,20201110,000000,26.08,26.15,26.0064,26.14,28566,0
+AXS_E.US,D,20201111,000000,26.12,26.12,25.94,25.9717,39386,0
+AXS_E.US,D,20201112,000000,25.89,25.9989,25.8,25.88,70469,0
+AXS_E.US,D,20201113,000000,25.82,26.05,25.82,26.03,21530,0
+AXS_E.US,D,20201116,000000,26,26.67,25.93,26.6,93554,0
+AXS_E.US,D,20201117,000000,26.42,26.49,26.17,26.34,63941,0
+AXS_E.US,D,20201118,000000,26.14,26.25,25.94,25.9799,44344,0
+AXS_E.US,D,20201119,000000,25.94,25.98,25.89,25.91,26526,0
+AXS_E.US,D,20201120,000000,25.89,25.9316,25.82,25.83,33304,0
+AXS_E.US,D,20201123,000000,25.83,25.94,25.81,25.85,82024,0
+AXS_E.US,D,20201124,000000,25.85,25.95,25.843,25.85,45903,0
+AXS_E.US,D,20201125,000000,25.83,25.97,25.83,25.84,28151,0
+AXS_E.US,D,20201127,000000,25.88,25.94,25.88,25.9,18768,0
+AXS_E.US,D,20201130,000000,25.9,25.9,25.72,25.72,64164,0
+AXS_E.US,D,20201201,000000,25.77,25.86,25.75,25.82,20146,0
+AXS_E.US,D,20201202,000000,25.82,26.13,25.82,26.13,61036,0
+AXS_E.US,D,20201203,000000,26.06,26.06,25.939,25.99,33437,0
+AXS_E.US,D,20201204,000000,25.98,26.09,25.86,25.95,38185,0
+AXS_E.US,D,20201207,000000,25.9,26,25.86,25.93,20131,0
+AXS_E.US,D,20201208,000000,25.93,25.975,25.8859,25.9,26145,0
+AXS_E.US,D,20201209,000000,25.9,25.98,25.87,25.94,32041,0
+AXS_E.US,D,20201210,000000,25.93,25.96,25.87,25.93,22760,0
+AXS_E.US,D,20201211,000000,25.91,25.92,25.85,25.89,52013,0
+AXS_E.US,D,20201214,000000,25.89,25.925,25.88,25.91,44002,0
+AXS_E.US,D,20201215,000000,25.91,26.04,25.91,26.03,33509,0
+AXS_E.US,D,20201216,000000,26.05,26.23,26.03,26.21,32581,0
+AXS_E.US,D,20201217,000000,26.14,26.1778,26.06,26.17,25861,0
+AXS_E.US,D,20201218,000000,26.14,26.28,26.1102,26.24,24323,0
+AXS_E.US,D,20201221,000000,26.15,26.21,26.07,26.15,36308,0
+AXS_E.US,D,20201222,000000,26.1,26.24,25.88,26.01,40683,0
+AXS_E.US,D,20201223,000000,26,26.09,25.93,26.05,27391,0
+AXS_E.US,D,20201224,000000,26.05,26.06,25.98,26.06,9383,0
+AXS_E.US,D,20201228,000000,26.06,26.1,26,26.03,25625,0
+AXS_E.US,D,20201229,000000,26,26.1,25.9749,26.02,15984,0
+AXS_E.US,D,20201230,000000,25.77,25.88,25.6956,25.88,15692,0
+AXS_E.US,D,20201231,000000,25.91,26.035,25.76,25.9,43562,0
+AXS_E.US,D,20210104,000000,25.9,25.92,25.7,25.81,20306,0
+AXS_E.US,D,20210105,000000,25.8,25.95,25.795,25.93,22033,0
+AXS_E.US,D,20210106,000000,25.93,25.93,25.35,25.79,24954,0
+AXS_E.US,D,20210107,000000,25.69,25.78,25.47,25.66,34707,0
+AXS_E.US,D,20210108,000000,25.72,25.9,25.68,25.79,22383,0
+AXS_E.US,D,20210111,000000,25.58,25.77,25.58,25.66,32491,0
+AXS_E.US,D,20210112,000000,25.66,25.76,25.6,25.76,48899,0
+AXS_E.US,D,20210113,000000,25.82,25.92,25.64,25.86,34166,0
+AXS_E.US,D,20210114,000000,25.84,25.92,25.6836,25.87,39191,0
+AXS_E.US,D,20210115,000000,25.87,25.92,25.8107,25.83,82499,0
+AXS_E.US,D,20210119,000000,25.82,25.9,25.7611,25.87,60977,0
+AXS_E.US,D,20210120,000000,25.87,25.87,25.737,25.811,32415,0
+AXS_E.US,D,20210121,000000,25.81,25.8152,25.68,25.68,26307,0
+AXS_E.US,D,20210122,000000,25.72,25.79,25.6901,25.76,26244,0
+AXS_E.US,D,20210125,000000,25.84,25.84,25.66,25.68,14416,0
+AXS_E.US,D,20210126,000000,25.74,25.745,25.65,25.65,12325,0
+AXS_E.US,D,20210127,000000,25.76,25.77,25.36,25.36,22429,0
+AXS_E.US,D,20210128,000000,25.47,25.74,25.47,25.62,22778,0
+AXS_E.US,D,20210129,000000,25.7,25.7391,25.55,25.67,51202,0
+AXS_E.US,D,20210201,000000,25.71,25.75,25.53,25.64,35349,0
+AXS_E.US,D,20210202,000000,25.62,25.77,25.59,25.59,31727,0
+AXS_E.US,D,20210203,000000,25.61,25.6636,25.54,25.66,19343,0
+AXS_E.US,D,20210204,000000,25.6,25.6895,25.47,25.64,25571,0
+AXS_E.US,D,20210205,000000,25.6,25.63,25.5,25.54,25961,0
+AXS_E.US,D,20210208,000000,25.54,25.59,25.53,25.53,29127,0
+AXS_E.US,D,20210209,000000,25.53,25.62,25.53,25.57,19345,0
+AXS_E.US,D,20210210,000000,25.6,25.6,25.5,25.54,21400,0
+AXS_E.US,D,20210211,000000,25.54,25.56,25.46,25.52,30924,0
+AXS_E.US,D,20210212,000000,25.55,25.6,25.5,25.55,30734,0
+AXS_E.US,D,20210216,000000,25.54,25.6,25.5,25.51,112156,0
+AXS_E.US,D,20210217,000000,25.53,25.63,25.51,25.53,53612,0
+AXS_E.US,D,20210218,000000,25.5,25.53,25.47,25.53,27257,0
+AXS_E.US,D,20210219,000000,25.47,25.505,25.41,25.44,70520,0
+AXS_E.US,D,20210222,000000,25.45,25.4999,25.32,25.39,26305,0
+AXS_E.US,D,20210223,000000,25.36,25.4392,25.32,25.35,25726,0
+AXS_E.US,D,20210224,000000,25.4,25.41,25.2,25.39,21946,0
+AXS_E.US,D,20210225,000000,25.3,25.39,25.12,25.19,106753,0
+AXS_E.US,D,20210226,000000,25.15,25.43,25.15,25.43,58659,0
+AXS_E.US,D,20210301,000000,25.44,25.45,25.3,25.4,27601,0
+AXS_E.US,D,20210302,000000,25.37,25.48,25.35,25.41,14312,0
+AXS_E.US,D,20210303,000000,25.36,25.451,25.31,25.44,20807,0
+AXS_E.US,D,20210304,000000,25.49,25.63,25.31,25.37,42790,0
+AXS_E.US,D,20210305,000000,25.36,25.58,25.3428,25.43,33951,0
+AXS_E.US,D,20210308,000000,25.455,25.57,25.44,25.56,35583,0
+AXS_E.US,D,20210309,000000,25.52,25.598,25.49,25.57,28939,0
+AXS_E.US,D,20210310,000000,25.58,25.67,25.5,25.67,64884,0
+AXS_E.US,D,20210311,000000,25.66,25.74,25.623,25.74,55467,0
+AXS_E.US,D,20210312,000000,25.65,25.69,25.56,25.66,36630,0
+AXS_E.US,D,20210315,000000,25.66,25.74,25.63,25.72,33567,0
+AXS_E.US,D,20210316,000000,25.65,25.77,25.64,25.66,34576,0
+AXS_E.US,D,20210317,000000,25.65,25.85,25.6,25.84,105066,0
+AXS_E.US,D,20210318,000000,25.75,25.78,25.66,25.7,145217,0
+AXS_E.US,D,20210319,000000,25.67,25.74,25.65,25.73,42333,0
+AXS_E.US,D,20210322,000000,25.73,25.74,25.68,25.72,49925,0
+AXS_E.US,D,20210323,000000,25.7,25.7397,25.66,25.73,34623,0
+AXS_E.US,D,20210324,000000,25.73,25.85,25.7201,25.83,31003,0
+AXS_E.US,D,20210325,000000,25.77,25.86,25.77,25.82,20217,0
+AXS_E.US,D,20210326,000000,25.82,25.88,25.7601,25.88,23210,0
+AXS_E.US,D,20210329,000000,25.88,25.88,25.81,25.88,19418,0
+AXS_E.US,D,20210330,000000,25.55,25.56,25.5,25.55,26502,0
+AXS_E.US,D,20210331,000000,25.48,25.69,25.48,25.68,56351,0
+AXS_E.US,D,20210401,000000,25.63,25.75,25.56,25.75,75673,0
+AXS_E.US,D,20210405,000000,25.7,25.73,25.57,25.62,74718,0
+AXS_E.US,D,20210406,000000,25.59,25.65,25.57,25.62,45561,0
+AXS_E.US,D,20210407,000000,25.61,25.65,25.59,25.65,38117,0
+AXS_E.US,D,20210408,000000,25.65,25.68,25.6455,25.68,17404,0
+AXS_E.US,D,20210409,000000,25.67,25.7,25.65,25.66,24892,0
+AXS_E.US,D,20210412,000000,25.64,25.66,25.63,25.66,13637,0
+AXS_E.US,D,20210413,000000,25.64,25.65,25.6302,25.65,20208,0
+AXS_E.US,D,20210414,000000,25.62,25.65,25.61,25.64,18162,0
+AXS_E.US,D,20210415,000000,25.64,25.67,25.6,25.65,30237,0
+AXS_E.US,D,20210416,000000,25.62,25.6497,25.57,25.57,31353,0
+AXS_E.US,D,20210419,000000,25.58,25.6244,25.58,25.62,11890,0
+AXS_E.US,D,20210420,000000,25.6,25.6,25.57,25.6,19197,0
+AXS_E.US,D,20210421,000000,25.58,25.63,25.58,25.63,12864,0
+AXS_E.US,D,20210422,000000,25.6,25.65,25.58,25.63,76684,0
+AXS_E.US,D,20210423,000000,25.61,25.65,25.61,25.65,22950,0
+AXS_E.US,D,20210426,000000,25.65,25.65,25.63,25.65,13874,0
+AXS_E.US,D,20210427,000000,25.65,25.65,25.63,25.65,20465,0
+AXS_E.US,D,20210428,000000,25.65,25.65,25.59,25.63,26556,0
+AXS_E.US,D,20210429,000000,25.61,25.63,25.57,25.6,20264,0
+AXS_E.US,D,20210430,000000,25.56,25.61,25.43,25.45,226285,0
+AXS_E.US,D,20210503,000000,25.49,25.55,25.46,25.5,64429,0
+AXS_E.US,D,20210504,000000,25.48,25.52,25.469,25.5,60915,0
+AXS_E.US,D,20210505,000000,25.49,25.53,25.47,25.48,67974,0
+AXS_E.US,D,20210506,000000,25.46,25.5,25.4259,25.49,21089,0
+AXS_E.US,D,20210507,000000,25.48,25.54,25.48,25.54,82053,0
+AXS_E.US,D,20210510,000000,25.52,25.54,25.47,25.48,37989,0
+AXS_E.US,D,20210511,000000,25.46,25.46,25.38,25.43,68199,0
+AXS_E.US,D,20210512,000000,25.4,25.42,25.3,25.35,81889,0
+AXS_E.US,D,20210513,000000,25.36,25.42,25.3539,25.42,24140,0
+AXS_E.US,D,20210514,000000,25.43,25.48,25.41,25.48,25422,0
+AXS_E.US,D,20210517,000000,25.48,25.48,25.43,25.47,15020,0
+AXS_E.US,D,20210518,000000,25.43,25.49,25.41,25.45,26759,0
+AXS_E.US,D,20210519,000000,25.42,25.4435,25.36,25.42,59688,0
+AXS_E.US,D,20210520,000000,25.41,25.4599,25.39,25.44,40730,0
+AXS_E.US,D,20210521,000000,25.43,25.47,25.39,25.46,102293,0
+AXS_E.US,D,20210524,000000,25.47,25.5,25.44,25.49,44938,0
+AXS_E.US,D,20210525,000000,25.48,25.49,25.45,25.48,17974,0
+AXS_E.US,D,20210526,000000,25.49,25.49,25.42,25.46,30585,0
+AXS_E.US,D,20210527,000000,25.45,25.47,25.41,25.44,37152,0
+AXS_E.US,D,20210528,000000,25.43,25.46,25.3373,25.4,236360,0
+AXS_E.US,D,20210601,000000,25.39,25.41,25.37,25.41,36991,0
+AXS_E.US,D,20210602,000000,25.41,25.46,25.4099,25.45,52450,0
+AXS_E.US,D,20210603,000000,25.42,25.47,25.4,25.47,34808,0
+AXS_E.US,D,20210604,000000,25.47,25.49,25.47,25.49,21767,0
+AXS_E.US,D,20210607,000000,25.49,25.49,25.45,25.47,39657,0
+AXS_E.US,D,20210608,000000,25.48,25.48,25.44,25.46,28787,0
+AXS_E.US,D,20210609,000000,25.47,25.5,25.45,25.5,40543,0
+AXS_E.US,D,20210610,000000,25.5,25.52,25.4639,25.52,44919,0
+AXS_E.US,D,20210611,000000,25.51,25.53,25.51,25.53,24950,0
+AXS_E.US,D,20210614,000000,25.53,25.53,25.47,25.53,30653,0
+AXS_E.US,D,20210615,000000,25.53,25.57,25.53,25.57,43206,0
+AXS_E.US,D,20210616,000000,25.54,25.56,25.5,25.54,38449,0
+AXS_E.US,D,20210617,000000,25.54,25.59,25.535,25.59,26598,0
+AXS_E.US,D,20210618,000000,25.59,25.59,25.57,25.59,26642,0
+AXS_E.US,D,20210621,000000,25.59,25.6,25.583,25.6,19039,0
+AXS_E.US,D,20210622,000000,25.59,25.68,25.59,25.68,33700,0
+AXS_E.US,D,20210623,000000,25.65,25.68,25.63,25.68,22090,0
+AXS_E.US,D,20210624,000000,25.68,25.68,25.6313,25.68,47232,0
+AXS_E.US,D,20210625,000000,25.68,25.68,25.64,25.68,59928,0
+AXS_E.US,D,20210628,000000,25.34,25.35,25.32,25.34,26469,0
+AXS_E.US,D,20210629,000000,25.31,25.35,25.31,25.35,33587,0
+AXS_E.US,D,20210630,000000,25.32,25.41,25.32,25.4,96047,0
+AXS_E.US,D,20210701,000000,25.36,25.4,25.36,25.395,21116,0
+AXS_E.US,D,20210702,000000,25.39,25.435,25.39,25.4,18503,0
+AXS_E.US,D,20210706,000000,25.43,25.44,25.4024,25.44,31141,0
+AXS_E.US,D,20210707,000000,25.44,25.44,25.41,25.44,29583,0
+AXS_E.US,D,20210708,000000,25.41,25.44,25.37,25.37,18816,0
+AXS_E.US,D,20210709,000000,25.36,25.45,25.36,25.38,24361,0
+AXS_E.US,D,20210712,000000,25.38,25.42,25.27,25.3,302444,0
+AXS_E.US,D,20210713,000000,25.3,25.32,25.24,25.27,142794,0
+AXS_E.US,D,20210714,000000,25.3,25.3099,25.27,25.3,22567,0
+AXS_E.US,D,20210715,000000,25.31,25.31,25.28,25.2886,17304,0
+AXS_E.US,D,20210716,000000,25.29,25.32,25.2633,25.28,46279,0
+AXS_E.US,D,20210719,000000,25.28,25.29,25.26,25.27,39563,0
+AXS_E.US,D,20210720,000000,25.27,25.32,25.27,25.31,12915,0
+AXS_E.US,D,20210721,000000,25.27,25.34,25.27,25.34,22439,0
+AXS_E.US,D,20210722,000000,25.3,25.34,25.3,25.32,10963,0
+AXS_E.US,D,20210723,000000,25.3,25.33,25.27,25.28,33958,0
+AXS_E.US,D,20210726,000000,25.28,25.28,25.25,25.26,62529,0
+AXS_E.US,D,20210727,000000,25.26,25.3,25.24,25.3,72092,0
+AXS_E.US,D,20210728,000000,25.27,25.3,25.27,25.3,17679,0
+AXS_E.US,D,20210729,000000,25.29,25.34,25.29,25.34,22577,0
+AXS_E.US,D,20210730,000000,25.33,25.35,25.32,25.34,36540,0
+AXS_E.US,D,20210802,000000,25.3,25.4,25.3,25.38,38370,0
+AXS_E.US,D,20210803,000000,25.35,25.39,25.35,25.39,11627,0
+AXS_E.US,D,20210804,000000,25.36,25.43,25.36,25.42,31484,0
+AXS_E.US,D,20210805,000000,25.41,25.44,25.41,25.43,24455,0
+AXS_E.US,D,20210806,000000,25.41,25.52,25.41,25.47,33975,0
+AXS_E.US,D,20210809,000000,25.47,25.52,25.4,25.4,17947,0
+AXS_E.US,D,20210810,000000,25.4,25.44,25.351,25.44,22719,0
+AXS_E.US,D,20210811,000000,25.4,25.435,25.39,25.43,11671,0
+AXS_E.US,D,20210812,000000,25.39,25.45,25.39,25.44,15326,0
+AXS_E.US,D,20210813,000000,25.41,25.45,25.41,25.41,21583,0
+AXS_E.US,D,20210816,000000,25.41,25.44,25.4,25.4,31559,0
+AXS_E.US,D,20210817,000000,25.4,25.44,25.4,25.43,18695,0
+AXS_E.US,D,20210818,000000,25.41,25.4299,25.35,25.41,17931,0
+AXS_E.US,D,20210819,000000,25.36,25.4,25.31,25.33,29885,0
+AXS_E.US,D,20210820,000000,25.32,25.43,25.32,25.42,40106,0
+AXS_E.US,D,20210823,000000,25.38,25.4204,25.38,25.41,15070,0
+AXS_E.US,D,20210824,000000,25.39,25.44,25.39,25.42,21066,0
+AXS_E.US,D,20210825,000000,25.4,25.4,25.38,25.4,47175,0
+AXS_E.US,D,20210826,000000,25.38,25.42,25.36,25.37,15233,0
+AXS_E.US,D,20210827,000000,25.37,25.41,25.37,25.4,31559,0
+AXS_E.US,D,20210830,000000,25.38,25.43,25.37,25.37,15654,0
+AXS_E.US,D,20210831,000000,25.41,25.41,25.36,25.36,48267,0
+AXS_E.US,D,20210901,000000,25.4,25.44,25.37,25.42,33378,0
+AXS_E.US,D,20210902,000000,25.38,25.42,25.37,25.4198,20083,0
+AXS_E.US,D,20210903,000000,25.42,25.431,25.38,25.43,30421,0
+AXS_E.US,D,20210907,000000,25.39,25.4064,25.36,25.36,15643,0
+AXS_E.US,D,20210908,000000,25.36,25.39,25.35,25.38,16104,0
+AXS_E.US,D,20210909,000000,25.37,25.4,25.36,25.4,11339,0
+AXS_E.US,D,20210910,000000,25.37,25.42,25.37,25.41,12602,0
+AXS_E.US,D,20210913,000000,25.38,25.42,25.37,25.42,19859,0
+AXS_E.US,D,20210914,000000,25.39,25.42,25.39,25.42,22545,0
+AXS_E.US,D,20210915,000000,25.39,25.43,25.39,25.41,28939,0
+AXS_E.US,D,20210916,000000,25.43,25.44,25.4,25.4393,13069,0
+AXS_E.US,D,20210917,000000,25.4,25.48,25.4,25.46,83189,0
+AXS_E.US,D,20210920,000000,25.39,25.45,25.39,25.44,12497,0
+AXS_E.US,D,20210921,000000,25.45,25.46,25.396,25.46,21327,0
+AXS_E.US,D,20210922,000000,25.46,25.48,25.41,25.47,36079,0
+AXS_E.US,D,20210923,000000,25.44,25.47,25.38,25.47,20842,0
+AXS_E.US,D,20210924,000000,25.45,25.47,25.4,25.45,16698,0
+AXS_E.US,D,20210927,000000,25.45,25.46,25.41,25.46,20218,0
+AXS_E.US,D,20210928,000000,25.42,25.43,25.4,25.43,25854,0
+AXS_E.US,D,20210929,000000,25.4,25.48,25.4,25.48,28634,0
+AXS_E.US,D,20210930,000000,25.42,25.48,25.41,25.41,61511,0
+AXS_E.US,D,20211001,000000,25.15,25.15,25.07,25.11,25077,0
+AXS_E.US,D,20211004,000000,25.09,25.14,25.06,25.09,32068,0
+AXS_E.US,D,20211005,000000,25.1,25.12,25.1,25.11,19410,0
+AXS_E.US,D,20211006,000000,25.09,25.17,25.07,25.17,29027,0
+AXS_E.US,D,20211007,000000,25.11,25.15,25.11,25.15,14868,0
+AXS_E.US,D,20211008,000000,25.1223,25.15,25.1,25.13,9667,0
+AXS_E.US,D,20211011,000000,25.1,25.15,25.1,25.1262,5635,0
+AXS_E.US,D,20211012,000000,25.11,25.15,25.11,25.15,22629,0
+AXS_E.US,D,20211013,000000,25.18,25.22,25.1,25.1,65489,0
+AXS_E.US,D,20211014,000000,25.1,25.15,25.07,25.14,257098,0
+AXS_E.US,D,20211015,000000,25.11,25.13,25.1,25.12,73202,0
+AXS_E.US,D,20211018,000000,25.12,25.16,25.12,25.15,56791,0
+AXS_E.US,D,20211019,000000,25.13,25.17,25.13,25.15,17992,0
+AXS_E.US,D,20211020,000000,25.13,25.16,25.13,25.15,31898,0
+AXS_E.US,D,20211021,000000,25.14,25.1872,25.14,25.17,11861,0
+AXS_E.US,D,20211022,000000,25.2,25.26,25.1655,25.2499,32120,0
+AXS_E.US,D,20211025,000000,25.2,25.2499,25.18,25.23,22794,0
+AXS_E.US,D,20211026,000000,25.23,25.23,25.2,25.22,33426,0
+AXS_E.US,D,20211027,000000,25.2,25.23,25.2,25.21,24850,0
+AXS_E.US,D,20211028,000000,25.23,25.23,25.22,25.23,26640,0
+AXS_E.US,D,20211029,000000,25.21,25.25,25.2,25.22,68608,0
+AXS_E.US,D,20211101,000000,25.22,25.24,25.2,25.23,22714,0
+AXS_E.US,D,20211102,000000,25.23,25.235,25.219,25.23,19111,0
+AXS_E.US,D,20211103,000000,25.22,25.26,25.22,25.2357,41347,0
+AXS_E.US,D,20211104,000000,25.23,25.31,25.23,25.29,27120,0
+AXS_E.US,D,20211105,000000,25.23,25.32,25.23,25.32,15007,0
+AXS_E.US,D,20211108,000000,25.31,25.32,25.27,25.27,23084,0
+AXS_E.US,D,20211109,000000,25.26,25.26,25.2393,25.24,44029,0
+AXS_E.US,D,20211110,000000,25.23,25.25,25.23,25.24,112802,0
+AXS_E.US,D,20211111,000000,25.23,25.23,25.16,25.18,37544,0
+AXS_E.US,D,20211112,000000,25.18,25.24,25.16,25.2,34570,0
+AXS_E.US,D,20211115,000000,25.19,25.28,25.18,25.24,23404,0
+AXS_E.US,D,20211116,000000,25.18,25.22,25.18,25.215,35136,0
+AXS_E.US,D,20211117,000000,25.2,25.22,25.19,25.2198,31424,0
+AXS_E.US,D,20211118,000000,25.21,25.22,25.18,25.21,17267,0
+AXS_E.US,D,20211119,000000,25.2,25.26,25.2,25.26,22181,0
+AXS_E.US,D,20211122,000000,25.21,25.24,25.21,25.23,21203,0
+AXS_E.US,D,20211123,000000,25.23,25.24,25.22,25.23,34082,0
+AXS_E.US,D,20211124,000000,25.18,25.22,25.18,25.21,38390,0
+AXS_E.US,D,20211126,000000,25.21,25.21,25.17,25.19,103796,0
+AXS_E.US,D,20211129,000000,25.2,25.21,25.18,25.21,55150,0
+AXS_E.US,D,20211130,000000,25.18,25.221,25.18,25.21,117748,0
+AXS_E.US,D,20211201,000000,25.19,25.26,25.19,25.21,24551,0
+AXS_E.US,D,20211202,000000,25.2,25.25,25.2,25.22,22226,0
+AXS_E.US,D,20211203,000000,25.26,25.26,25.21,25.23,49696,0
+AXS_E.US,D,20211206,000000,25.24,25.29,25.24,25.27,29879,0
+AXS_E.US,D,20211207,000000,25.27,25.31,25.27,25.3,19465,0
+AXS_E.US,D,20211208,000000,25.24,25.32,25.24,25.29,18359,0
+AXS_E.US,D,20211209,000000,25.25,25.3,25.25,25.28,17667,0
+AXS_E.US,D,20211210,000000,25.27,25.3088,25.27,25.29,36217,0
+AXS_E.US,D,20211213,000000,25.27,25.36,25.27,25.33,20104,0
+AXS_E.US,D,20211214,000000,25.35,25.35,25.3,25.3,20684,0
+AXS_E.US,D,20211215,000000,25.28,25.31,25.28,25.29,170717,0
+AXS_E.US,D,20211216,000000,25.28,25.34,25.28,25.29,24918,0
+AXS_E.US,D,20211217,000000,25.28,25.36,25.28,25.29,25062,0
+AXS_E.US,D,20211220,000000,25.3,25.36,25.28,25.28,13499,0
+AXS_E.US,D,20211221,000000,25.28,25.33,25.28,25.31,10093,0
+AXS_E.US,D,20211222,000000,25.3,25.42,25.3,25.42,30482,0
+AXS_E.US,D,20211223,000000,25.42,25.42,25.4,25.42,9795,0
+AXS_E.US,D,20211227,000000,25.42,25.42,25.4,25.405,13727,0
+AXS_E.US,D,20211228,000000,25.4,25.44,25.4,25.44,11515,0
+AXS_E.US,D,20211229,000000,25.1,25.2,25.07,25.2,32811,0
+AXS_E.US,D,20211230,000000,25.15,25.23,25.12,25.2,26928,0
+AXS_E.US,D,20211231,000000,25.13,25.28,25.12,25.28,68941,0
+AXS_E.US,D,20220103,000000,25.24,25.24,25.2,25.22,13441,0
+AXS_E.US,D,20220104,000000,25.17,25.18,25.13,25.15,13603,0
+AXS_E.US,D,20220105,000000,25.12,25.23,25.12,25.12,20832,0
+AXS_E.US,D,20220106,000000,25.13,25.18,25.13,25.1676,19786,0
+AXS_E.US,D,20220107,000000,25.12,25.19,25.12,25.18,11921,0
+AXS_E.US,D,20220110,000000,25.14,25.2099,25.14,25.19,37772,0
+AXS_E.US,D,20220111,000000,25.16,25.2,25.16,25.2,14945,0
+AXS_E.US,D,20220112,000000,25.19,25.19,25.1663,25.18,23349,0
+AXS_E.US,D,20220113,000000,25.18,25.29,25.18,25.2116,31928,0
+AXS_E.US,D,20220114,000000,25.22,25.26,25.1793,25.22,33915,0
+AXS_E.US,D,20220118,000000,25.22,25.22,25.1573,25.19,32254,0
+AXS_E.US,D,20220119,000000,25.2,25.2,25.17,25.19,35135,0
+AXS_E.US,D,20220120,000000,25.18,25.24,25.18,25.2,30862,0
+AXS_E.US,D,20220121,000000,25.18,25.2,25.15,25.15,79079,0
+AXS_E.US,D,20220124,000000,25.18,25.18,25.08,25.12,75628,0
+AXS_E.US,D,20220125,000000,25.1,25.15,25.1,25.14,23566,0
+AXS_E.US,D,20220126,000000,25.13,25.24,25.11,25.14,51462,0
+AXS_E.US,D,20220127,000000,25.15,25.18,25.02,25.02,49765,0
+AXS_E.US,D,20220128,000000,25.1,25.1,25.04,25.07,28331,0
+AXS_E.US,D,20220131,000000,25.07,25.1078,25.05,25.05,52875,0
+AXS_E.US,D,20220201,000000,25.08,25.1,25.08,25.1,16851,0
+AXS_E.US,D,20220202,000000,25.09,25.11,25.06,25.0791,43620,0
+AXS_E.US,D,20220203,000000,25.06,25.0895,25.03,25.07,49103,0
+AXS_E.US,D,20220204,000000,25.06,25.08,25.03,25.0301,19324,0
+AXS_E.US,D,20220207,000000,25.03,25.05,25.01,25.02,39044,0
+AXS_E.US,D,20220208,000000,25,25.1,24.96,24.97,70102,0
+AXS_E.US,D,20220209,000000,25.01,25.05,24.97,24.99,41264,0
+AXS_E.US,D,20220210,000000,24.98,25.009,24.86,24.87,90802,0
+AXS_E.US,D,20220211,000000,24.9,24.93,24.79,24.8,129804,0
+AXS_E.US,D,20220214,000000,24.76,24.8,24.7559,24.8,56190,0
+AXS_E.US,D,20220215,000000,24.81,24.8913,24.76,24.77,76180,0
+AXS_E.US,D,20220216,000000,24.77,24.899,24.7179,24.83,68020,0
+AXS_E.US,D,20220217,000000,24.85,24.93,24.76,24.78,47857,0
+AXS_E.US,D,20220218,000000,24.82,24.83,24.7,24.71,44877,0
+AXS_E.US,D,20220222,000000,24.72,24.75,24.63,24.66,39843,0
+AXS_E.US,D,20220223,000000,24.69,24.7881,24.66,24.71,29696,0
+AXS_E.US,D,20220224,000000,24.62,24.69,24.51,24.6468,42275,0
+AXS_E.US,D,20220225,000000,24.6,24.7774,24.6,24.77,22584,0
+AXS_E.US,D,20220228,000000,24.75,24.8327,24.55,24.55,61348,0
+AXS_E.US,D,20220301,000000,24.62,24.79,24.6,24.72,59930,0
+AXS_E.US,D,20220302,000000,24.72,24.89,24.62,24.62,39695,0
+AXS_E.US,D,20220303,000000,24.65,24.69,24.6,24.65,45705,0
+AXS_E.US,D,20220304,000000,24.62,24.83,24.55,24.78,83469,0
+AXS_E.US,D,20220307,000000,24.76,24.89,24.69,24.75,224472,0
+AXS_E.US,D,20220308,000000,24.7,24.8,24.6508,24.74,53226,0
+AXS_E.US,D,20220309,000000,24.79,24.9278,24.745,24.87,32760,0
+AXS_E.US,D,20220310,000000,24.84,24.89,24.7042,24.7446,12734,0
+AXS_E.US,D,20220311,000000,24.68,24.8109,24.64,24.73,25904,0
+AXS_E.US,D,20220314,000000,24.63,24.71,24.07,24.27,55404,0
+AXS_E.US,D,20220315,000000,24.36,24.48,24.23,24.48,41242,0
+AXS_E.US,D,20220316,000000,24.46,24.6397,24.28,24.54,26698,0
+AXS_E.US,D,20220317,000000,24.6,24.9,24.6,24.8,32251,0
+AXS_E.US,D,20220318,000000,24.67,24.9499,24.67,24.8301,14419,0
+AXS_E.US,D,20220321,000000,24.83,24.95,24.6865,24.88,38235,0
+AXS_E.US,D,20220322,000000,24.82,24.89,24.64,24.85,42011,0
+AXS_E.US,D,20220323,000000,24.82,24.9,24.69,24.8399,23191,0
+AXS_E.US,D,20220324,000000,24.88,24.94,24.7626,24.85,22711,0
+AXS_E.US,D,20220325,000000,24.89,24.89,24.41,24.5,51101,0
+AXS_E.US,D,20220328,000000,24.61,24.9,24.603,24.755,33119,0
+AXS_E.US,D,20220329,000000,24.79,25.05,24.74,25.05,20149,0
+AXS_E.US,D,20220330,000000,24.79,24.95,24.7512,24.95,28759,0
+AXS_E.US,D,20220331,000000,24.95,25,24.86,24.9,45096,0
+AXS_E.US,D,20220401,000000,24.8,24.8939,24.675,24.81,88697,0
+AXS_E.US,D,20220404,000000,24.76,24.7829,24.6,24.7,28464,0
+AXS_E.US,D,20220405,000000,24.74,24.74,24.27,24.31,33471,0
+AXS_E.US,D,20220406,000000,24.15,24.565,24.15,24.49,46866,0
+AXS_E.US,D,20220407,000000,24.46,24.6879,24.24,24.28,34321,0
+AXS_E.US,D,20220408,000000,24.22,24.3427,23.96,24.09,49189,0
+AXS_E.US,D,20220411,000000,24,24.07,23.53,23.53,65502,0
+AXS_E.US,D,20220412,000000,23.71,23.84,23.21,23.45,56882,0
+AXS_E.US,D,20220413,000000,23.48,23.55,23.35,23.35,20886,0
+AXS_E.US,D,20220414,000000,23.27,23.5,23.1444,23.41,51061,0
+AXS_E.US,D,20220418,000000,23.45,23.61,23.39,23.54,52478,0
+AXS_E.US,D,20220419,000000,23.58,23.58,23.1,23.37,57805,0
+AXS_E.US,D,20220420,000000,23.53,23.74,23.44,23.63,45220,0
+AXS_E.US,D,20220421,000000,23.62,23.7398,23.12,23.24,54272,0
+AXS_E.US,D,20220422,000000,23.11,23.2599,22.94,23.04,61225,0
+AXS_E.US,D,20220425,000000,23.04,23.1983,22.92,23,84684,0
+AXS_E.US,D,20220426,000000,23,23.06,22.81,22.81,33328,0
+AXS_E.US,D,20220427,000000,22.89,22.89,22.39,22.47,51714,0
+AXS_E.US,D,20220428,000000,22.56,22.74,22.1,22.65,57477,0
+AXS_E.US,D,20220429,000000,22.72,22.72,22.18,22.35,145820,0
+AXS_E.US,D,20220502,000000,22.3,22.3,21.4,21.65,67438,0
+AXS_E.US,D,20220503,000000,21.72,21.8055,21.45,21.45,62734,0
+AXS_E.US,D,20220504,000000,21.5,22.055,21.32,21.98,101588,0
+AXS_E.US,D,20220505,000000,21.77,21.77,21.22,21.39,69522,0
+AXS_E.US,D,20220506,000000,21.38,21.63,21.16,21.36,142147,0
+AXS_E.US,D,20220509,000000,21.19,21.4699,21.15,21.205,46707,0
+AXS_E.US,D,20220510,000000,21.32,21.44,21.23,21.29,55783,0
+AXS_E.US,D,20220511,000000,21.23,21.61,21.21,21.36,58398,0
+AXS_E.US,D,20220512,000000,21.4,21.44,21.162,21.44,65701,0
+AXS_E.US,D,20220513,000000,21.54,21.6566,21.42,21.53,31183,0
+AXS_E.US,D,20220516,000000,21.36,21.8775,21.34,21.74,87878,0
+AXS_E.US,D,20220517,000000,21.8,22.11,21.74,21.83,90564,0
+AXS_E.US,D,20220518,000000,21.74,21.99,21.71,21.9,54530,0
+AXS_E.US,D,20220519,000000,21.89,22.5,21.668,22.44,88321,0
+AXS_E.US,D,20220520,000000,22.49,23.1,22.4701,22.88,140438,0
+AXS_E.US,D,20220523,000000,22.85,22.99,22.8,22.85,35951,0
+AXS_E.US,D,20220524,000000,22.77,22.95,22.75,22.95,23140,0
+AXS_E.US,D,20220525,000000,23.04,23.3872,22.978,23.18,74519,0
+AXS_E.US,D,20220526,000000,23.12,23.42,23.12,23.15,87866,0
+AXS_E.US,D,20220527,000000,23.27,23.78,23.155,23.76,88383,0
+AXS_E.US,D,20220531,000000,23.76,23.76,23.3201,23.47,72642,0
+AXS_E.US,D,20220601,000000,23.4824,23.68,23.41,23.63,35362,0
+AXS_E.US,D,20220602,000000,23.63,23.63,23.33,23.585,32737,0
+AXS_E.US,D,20220603,000000,23.46,23.61,23.3575,23.49,37073,0
+AXS_E.US,D,20220606,000000,23.6,23.61,23.3601,23.45,11690,0
+AXS_E.US,D,20220607,000000,23.45,23.71,23.45,23.64,28748,0
+AXS_E.US,D,20220608,000000,23.54,23.78,23.54,23.7,25973,0
+AXS_E.US,D,20220609,000000,23.69,23.69,23.41,23.41,16147,0
+AXS_E.US,D,20220610,000000,23.23,23.27,22.63,22.63,51506,0
+AXS_E.US,D,20220613,000000,22.31,22.325,21.7834,21.95,70569,0
+AXS_E.US,D,20220614,000000,21.95,22.2,21.65,22.165,43645,0
+AXS_E.US,D,20220615,000000,22.2,22.35,21.715,22.19,109965,0
+AXS_E.US,D,20220616,000000,21.93,22.1897,21.7348,22,51368,0
+AXS_E.US,D,20220617,000000,22.06,22.25,21.8501,22.18,175495,0
+AXS_E.US,D,20220621,000000,22.14,22.3,22.02,22.14,102289,0
+AXS_E.US,D,20220622,000000,22.08,22.2873,22.03,22.185,29240,0
+AXS_E.US,D,20220623,000000,22.21,22.4669,22.0689,22.14,20493,0
+AXS_E.US,D,20220624,000000,22.25,22.4999,22.21,22.31,18846,0
+AXS_E.US,D,20220627,000000,22.34,22.56,22.3363,22.39,43016,0
+AXS_E.US,D,20220628,000000,22.36,22.505,22.19,22.315,36973,0
+AXS_E.US,D,20220629,000000,21.92,22.23,21.86,22.05,27230,0
+AXS_E.US,D,20220630,000000,21.9,22.165,21.85,21.88,30143,0
+AXS_E.US,D,20220701,000000,21.94,22.25,21.93,22.11,26317,0
+AXS_E.US,D,20220705,000000,22.11,22.11,21.9434,22.08,34552,0
+AXS_E.US,D,20220706,000000,22.11,22.19,21.844,21.9,53286,0
+AXS_E.US,D,20220707,000000,21.9,22.0573,21.9,21.92,20276,0
+AXS_E.US,D,20220708,000000,21.93,22.0068,21.89,21.94,18782,0
+AXS_E.US,D,20220711,000000,21.93,21.94,21.87,21.94,44875,0
+AXS_E.US,D,20220712,000000,21.94,22.2058,21.83,21.91,80296,0
+AXS_E.US,D,20220713,000000,21.65,22.015,21.65,21.99,69278,0
+AXS_E.US,D,20220714,000000,21.85,21.8933,21.79,21.87,14774,0
+AXS_E.US,D,20220715,000000,21.94,22,21.88,21.93,79119,0
+AXS_E.US,D,20220718,000000,21.89,22.23,21.86,21.91,83466,0
+AXS_E.US,D,20220719,000000,21.91,21.99,21.88,21.99,107165,0
+AXS_E.US,D,20220720,000000,22.06,22.26,22.04,22.26,76518,0
+AXS_E.US,D,20220721,000000,22.26,22.49,22.2264,22.49,49452,0
+AXS_E.US,D,20220722,000000,22.56,22.6882,22.4119,22.67,83742,0
+AXS_E.US,D,20220725,000000,22.65,22.73,22.5572,22.71,32016,0
+AXS_E.US,D,20220726,000000,22.68,22.83,22.61,22.8,50948,0
+AXS_E.US,D,20220727,000000,22.74,23,22.721,22.8,53353,0
+AXS_E.US,D,20220728,000000,22.86,23.12,22.7486,23.11,32287,0
+AXS_E.US,D,20220729,000000,23.09,23.58,23.01,23.4,96796,0
+AXS_E.US,D,20220801,000000,23.37,23.59,23.32,23.59,28795,0
+AXS_E.US,D,20220802,000000,23.57,24.2,23.45,24.04,75739,0
+AXS_E.US,D,20220803,000000,24.05,24.2,23.69,24.04,43879,0
+AXS_E.US,D,20220804,000000,23.96,24.1395,23.78,24.04,47732,0
+AXS_E.US,D,20220805,000000,23.97,23.97,23.6,23.65,54587,0
+AXS_E.US,D,20220808,000000,23.74,23.83,23.5,23.74,18767,0
+AXS_E.US,D,20220809,000000,23.65,23.695,23.31,23.39,27332,0
+AXS_E.US,D,20220810,000000,23.58,23.68,23.43,23.61,15736,0
+AXS_E.US,D,20220811,000000,23.65,23.749,23.5,23.62,19992,0
+AXS_E.US,D,20220812,000000,23.67,23.7406,23.5,23.63,28001,0
+AXS_E.US,D,20220815,000000,23.6,23.7988,23.6,23.77,24374,0
+AXS_E.US,D,20220816,000000,23.76,23.78,23.61,23.73,17198,0
+AXS_E.US,D,20220817,000000,23.74,23.77,23.18,23.26,35251,0
+AXS_E.US,D,20220818,000000,23.21,23.3,23.15,23.3,10155,0
+AXS_E.US,D,20220819,000000,23.14,23.14,22.94,23.02,14753,0
+AXS_E.US,D,20220822,000000,22.9031,22.95,22.64,22.64,23377,0
+AXS_E.US,D,20220823,000000,22.64,22.72,21.75,22.15,65726,0
+AXS_E.US,D,20220824,000000,22.15,22.6596,21.93,22.17,48566,0
+AXS_E.US,D,20220825,000000,22.21,22.56,22.18,22.5,38229,0
+AXS_E.US,D,20220826,000000,22.49,22.49,22.1687,22.1687,23612,0
+AXS_E.US,D,20220829,000000,22.17,22.28,22.01,22.15,23264,0
+AXS_E.US,D,20220830,000000,22.16,22.35,21.9,22.12,66439,0
+AXS_E.US,D,20220831,000000,22.17,22.25,21.8,21.88,65478,0
+AXS_E.US,D,20220901,000000,21.76,21.8499,21.55,21.75,41620,0
+AXS_E.US,D,20220902,000000,21.84,21.95,21.63,21.77,35469,0
+AXS_E.US,D,20220906,000000,21.77,21.83,21.36,21.48,20232,0
+AXS_E.US,D,20220907,000000,21.5,21.75,21.5,21.61,40554,0
+AXS_E.US,D,20220908,000000,21.58,21.87,21.24,21.33,53756,0
+AXS_E.US,D,20220909,000000,21.45,21.71,21.34,21.63,45983,0
+AXS_E.US,D,20220912,000000,21.69,21.89,21.68,21.74,16315,0
+AXS_E.US,D,20220913,000000,21.55,21.59,21.42,21.54,31843,0
+AXS_E.US,D,20220914,000000,21.56,21.7149,21.5,21.66,32921,0
+AXS_E.US,D,20220915,000000,21.58,21.7184,21.46,21.5,47169,0
+AXS_E.US,D,20220916,000000,21.3,21.56,21.22,21.54,21734,0
+AXS_E.US,D,20220919,000000,21.44,21.6271,21.34,21.36,60937,0
+AXS_E.US,D,20220920,000000,21.24,21.46,21.15,21.33,29833,0
+AXS_E.US,D,20220921,000000,21.33,21.55,21.29,21.44,39590,0
+AXS_E.US,D,20220922,000000,21.44,21.44,21.17,21.18,27443,0
+AXS_E.US,D,20220923,000000,21.15,21.1877,20.7918,20.98,56755,0
+AXS_E.US,D,20220926,000000,20.83,21.13,20.7,20.95,31322,0
+AXS_E.US,D,20220927,000000,20.95,21.14,20.88,21.09,49049,0
+AXS_E.US,D,20220928,000000,21.15,21.48,21.15,21.47,43942,0
+AXS_E.US,D,20220929,000000,21.45,21.5,20.945,21.46,45360,0
+AXS_E.US,D,20220930,000000,21.01,21.29,20.79,21.08,154694,0
+AXS_E.US,D,20221003,000000,21.25,21.457,21.0901,21.18,29145,0
+AXS_E.US,D,20221004,000000,21.32,21.62,21.21,21.23,47128,0
+AXS_E.US,D,20221005,000000,21.06,21.2948,21.035,21.07,12023,0
+AXS_E.US,D,20221006,000000,21.1,21.1277,20.8777,21,24626,0
+AXS_E.US,D,20221007,000000,20.78,20.995,20.65,20.77,21376,0
+AXS_E.US,D,20221010,000000,20.73,20.8,20.5,20.63,40583,0
+AXS_E.US,D,20221011,000000,20.63,20.63,20.35,20.57,36917,0
+AXS_E.US,D,20221012,000000,20.56,20.56,20.27,20.36,25430,0
+AXS_E.US,D,20221013,000000,20.03,20.5,19.67,20.35,74936,0
+AXS_E.US,D,20221014,000000,20.3,20.5644,20.2401,20.36,24739,0
+AXS_E.US,D,20221017,000000,20.55,20.67,20.38,20.56,49455,0
+AXS_E.US,D,20221018,000000,20.56,20.71,20.52,20.6408,23178,0
+AXS_E.US,D,20221019,000000,20.66,20.66,20.3,20.42,18598,0
+AXS_E.US,D,20221020,000000,20.32,20.5399,19.98,20.03,37721,0
+AXS_E.US,D,20221021,000000,19.99,20.15,19.71,19.85,70609,0
+AXS_E.US,D,20221024,000000,19.9,19.92,19.7,19.8,41171,0
+AXS_E.US,D,20221025,000000,19.83,20.17,19.83,20.08,34960,0
+AXS_E.US,D,20221026,000000,20.16,20.419,20.08,20.12,31506,0
+AXS_E.US,D,20221027,000000,20.16,20.39,19.9767,20.01,55771,0
+AXS_E.US,D,20221028,000000,20.09,20.15,19.94,20.02,82574,0
+AXS_E.US,D,20221031,000000,20.04,20.0999,19.72,19.76,69208,0
+AXS_E.US,D,20221101,000000,19.9,20.0452,19.52,19.54,59467,0
+AXS_E.US,D,20221102,000000,19.57,19.67,19.21,19.27,64698,0
+AXS_E.US,D,20221103,000000,19.09,19.4266,19.0101,19.2,47075,0
+AXS_E.US,D,20221104,000000,19.3,19.395,19.03,19.23,42327,0
+AXS_E.US,D,20221107,000000,19.32,19.42,19.12,19.31,36997,0
+AXS_E.US,D,20221108,000000,19.33,19.85,19.3101,19.82,33629,0
+AXS_E.US,D,20221109,000000,19.8,19.8,19.3223,19.63,52988,0
+AXS_E.US,D,20221110,000000,20,20.84,19.92,20.84,91716,0
+AXS_E.US,D,20221111,000000,20.71,21.09,20.3249,21.02,42116,0
+AXS_E.US,D,20221114,000000,21.02,21.11,20.41,20.53,34028,0
+AXS_E.US,D,20221115,000000,20.74,21.1488,20.74,21.14,57018,0
+AXS_E.US,D,20221116,000000,21.06,21.15,21.01,21.06,38504,0
+AXS_E.US,D,20221117,000000,20.94,21.0587,20.72,20.74,45505,0
+AXS_E.US,D,20221118,000000,20.85,20.953,20.75,20.87,21043,0
+AXS_E.US,D,20221121,000000,20.95,20.97,20.82,20.82,30655,0
+AXS_E.US,D,20221122,000000,20.9,20.95,20.815,20.93,20258,0
+AXS_E.US,D,20221123,000000,20.95,21.135,20.91,21.03,21467,0
+AXS_E.US,D,20221125,000000,21.06,21.21,21.05,21.1803,6706,0
+AXS_E.US,D,20221128,000000,21.18,21.18,20.9677,20.97,42888,0
+AXS_E.US,D,20221129,000000,21.01,21.05,20.52,20.52,44409,0
+AXS_E.US,D,20221130,000000,20.6,21.14,20.5161,21.12,71785,0
+AXS_E.US,D,20221201,000000,21.06,21.605,21.0016,21.59,28587,0
+AXS_E.US,D,20221202,000000,21.49,21.99,21.36,21.99,54196,0
+AXS_E.US,D,20221205,000000,21.97,21.9899,21.6829,21.86,46826,0
+AXS_E.US,D,20221206,000000,21.88,21.9592,21.5798,21.87,53530,0
+AXS_E.US,D,20221207,000000,21.8,22.228,21.8,22,85239,0
+AXS_E.US,D,20221208,000000,22.03,22.1868,21.53,21.55,104625,0
+AXS_E.US,D,20221209,000000,21.63,21.63,21.29,21.315,24758,0
+AXS_E.US,D,20221212,000000,21.36,21.4,21.09,21.09,35742,0
+AXS_E.US,D,20221213,000000,21.37,21.7,21.336,21.46,29408,0
+AXS_E.US,D,20221214,000000,21.32,21.495,21.26,21.37,37021,0
+AXS_E.US,D,20221215,000000,21.35,21.4878,21.1401,21.17,45183,0
+AXS_E.US,D,20221216,000000,20.96,21.24,20.9,21.24,36031,0
+AXS_E.US,D,20221219,000000,21.11,21.33,21.11,21.27,35918,0
+AXS_E.US,D,20221220,000000,21.23,21.28,21.07,21.23,45854,0
+AXS_E.US,D,20221221,000000,21.28,21.3,20.94,21.01,71006,0
+AXS_E.US,D,20221222,000000,21.04,21.04,20.62,20.65,40659,0
+AXS_E.US,D,20221223,000000,20.74,20.94,20.4,20.63,44181,0
+AXS_E.US,D,20221227,000000,20.57,20.82,20.146,20.28,39587,0
+AXS_E.US,D,20221228,000000,20.43,20.43,19.95,20.01,77688,0
+AXS_E.US,D,20221229,000000,19.96,20.0787,19.69,19.74,88051,0
+AXS_E.US,D,20221230,000000,19.66,20.07,19.51,19.6,112359,0
+AXS_E.US,D,20230103,000000,19.84,20.03,19.65,19.77,122234,0
+AXS_E.US,D,20230104,000000,19.91,20.2,19.86,20.2,345829,0
+AXS_E.US,D,20230105,000000,20.09,20.44,19.925,20.4,96586,0
+AXS_E.US,D,20230106,000000,20.55,20.97,20.55,20.9,80722,0
+AXS_E.US,D,20230109,000000,20.95,21.17,20.8,20.89,130473,0
+AXS_E.US,D,20230110,000000,20.92,20.99,20.7048,20.95,98303,0
+AXS_E.US,D,20230111,000000,21.03,21.23,20.95,21.2,59990,0
+AXS_E.US,D,20230112,000000,21.27,21.515,21.1006,21.38,52941,0
+AXS_E.US,D,20230113,000000,21.3,21.67,21.295,21.48,51324,0
+AXS_E.US,D,20230117,000000,21.52,21.79,21.52,21.79,89630,0
+AXS_E.US,D,20230118,000000,21.94,22.16,21.73,21.84,61305,0
+AXS_E.US,D,20230119,000000,21.8,21.9983,21.6809,21.98,43860,0
+AXS_E.US,D,20230120,000000,21.94,22.16,21.84,22.16,44280,0
+AXS_E.US,D,20230123,000000,22.16,22.5,22.16,22.39,48636,0
+AXS_E.US,D,20230124,000000,22.39,22.39,22.25,22.34,49274,0
+AXS_E.US,D,20230125,000000,22.27,22.46,22.27,22.4,30551,0
+AXS_E.US,D,20230126,000000,22.47,22.69,22.3601,22.69,54519,0
+AXS_E.US,D,20230127,000000,22.69,22.83,22.62,22.77,29488,0
+AXS_E.US,D,20230130,000000,22.77,22.95,22.62,22.94,38213,0
+AXS_E.US,D,20230131,000000,22.87,23.23,22.87,23.19,52230,0
+AXS_E.US,D,20230201,000000,23.18,23.4,23.1,23.36,48544,0
+AXS_E.US,D,20230202,000000,23.4384,23.73,23.41,23.64,46076,0
+AXS_E.US,D,20230203,000000,23.3,23.5899,23.3,23.3391,24064,0
+AXS_E.US,D,20230206,000000,23.24,23.25,22.9137,23.18,37974,0
+AXS_E.US,D,20230207,000000,23.07,23.2,23.01,23.085,53701,0
+AXS_E.US,D,20230208,000000,23.08,23.29,23.04,23.14,48282,0
+AXS_E.US,D,20230209,000000,23.25,23.43,23.18,23.3,31520,0
+AXS_E.US,D,20230210,000000,23.26,23.3,23.07,23.2,46462,0
+AXS_E.US,D,20230213,000000,23.24,23.25,23.05,23.25,21636,0
+AXS_E.US,D,20230214,000000,23.18,23.42,23.1,23.375,30993,0
+AXS_E.US,D,20230215,000000,23.38,23.42,23.27,23.28,23643,0
+AXS_E.US,D,20230216,000000,23.18,23.18,22.81,22.82,34488,0
+AXS_E.US,D,20230217,000000,22.8,22.825,22.5022,22.53,62811,0
+AXS_E.US,D,20230221,000000,22.43,22.43,21.78,21.8,42051,0
+AXS_E.US,D,20230222,000000,21.93,22.0638,21.74,21.94,14785,0
+AXS_E.US,D,20230223,000000,22.05,22.2,21.89,22.1665,23107,0
+AXS_E.US,D,20230224,000000,21.91,22.0505,21.76,21.93,24601,0
+AXS_E.US,D,20230227,000000,22.04,22.215,21.93,22.07,30943,0
+AXS_E.US,D,20230228,000000,21.87,22.05,21.85,21.88,64325,0
+AXS_E.US,D,20230301,000000,21.9,21.9,21.58,21.76,20361,0
+AXS_E.US,D,20230302,000000,21.6,21.7475,21.39,21.5373,22099,0
+AXS_E.US,D,20230303,000000,21.67,21.94,21.5761,21.92,24588,0
+AXS_E.US,D,20230306,000000,21.95,22.09,21.9316,22.05,26044,0
+AXS_E.US,D,20230307,000000,22.08,22.08,21.76,21.95,32765,0
+AXS_E.US,D,20230308,000000,21.91,22.1,21.91,22.05,20893,0
+AXS_E.US,D,20230309,000000,22.05,22.07,21.56,21.695,19146,0
+AXS_E.US,D,20230310,000000,21.51,21.75,21.1301,21.37,25214,0
+AXS_E.US,D,20230313,000000,19.3,20.9,19.3,20.74,48884,0
+AXS_E.US,D,20230314,000000,21.03,21.35,20.8177,20.87,32374,0
+AXS_E.US,D,20230315,000000,20.84,20.86,20.3,20.39,33419,0
+AXS_E.US,D,20230316,000000,20.26,21.32,20.24,21,40178,0
+AXS_E.US,D,20230317,000000,20.87,20.87,20.22,20.22,48611,0
+AXS_E.US,D,20230320,000000,20.4,20.7678,19.83,19.83,38989,0
+AXS_E.US,D,20230321,000000,20.03,20.93,19.8514,20.37,58599,0
+AXS_E.US,D,20230322,000000,20.36,20.75,20.36,20.43,23572,0
+AXS_E.US,D,20230323,000000,20.51,20.84,20.24,20.25,25118,0
+AXS_E.US,D,20230324,000000,20.32,20.59,20.08,20.4,26236,0
+AXS_E.US,D,20230327,000000,20.57,21.05,20.57,20.7448,14099,0
+AXS_E.US,D,20230328,000000,20.76,21.01,20.7,20.9,24522,0
+AXS_E.US,D,20230329,000000,21.05,21.595,20.9902,21.5,30290,0
+AXS_E.US,D,20230330,000000,21.19,21.48,21.1507,21.47,32787,0
+AXS_E.US,D,20230331,000000,21.41,21.5,21.11,21.19,77007,0
+AXS_E.US,D,20230403,000000,21.29,21.36,21.0509,21.21,20870,0
+AXS_E.US,D,20230404,000000,21.12,21.43,21.02,21.43,50107,0
+AXS_E.US,D,20230405,000000,21.24,21.46,21.24,21.25,16948,0
+AXS_E.US,D,20230406,000000,21.2,21.46,21.1717,21.38,26722,0
+AXS_E.US,D,20230410,000000,21.38,21.59,21.275,21.51,34128,0
+AXS_E.US,D,20230411,000000,21.57,21.88,21.57,21.85,37983,0
+AXS_E.US,D,20230412,000000,22,22.33,21.75,22.03,74911,0
+AXS_E.US,D,20230413,000000,22.2,22.48,22.05,22.3,28679,0
+AXS_E.US,D,20230414,000000,22.21,22.38,22.13,22.38,22717,0
+AXS_E.US,D,20230417,000000,22.3,22.61,22.25,22.49,66224,0
+AXS_E.US,D,20230418,000000,22.59,22.64,22.51,22.63,29025,0
+AXS_E.US,D,20230419,000000,22.59,22.6574,22.4698,22.61,25254,0
+AXS_E.US,D,20230420,000000,22.57,22.72,22.4857,22.4901,32667,0
+AXS_E.US,D,20230421,000000,22.58,22.7304,22.31,22.36,49610,0
+AXS_E.US,D,20230424,000000,22.5,22.61,22.2,22.22,22740,0
+AXS_E.US,D,20230425,000000,22.11,22.401,21.97,21.97,18316,0
+AXS_E.US,D,20230426,000000,22.13,22.36,21.95,22.24,28248,0
+AXS_E.US,D,20230427,000000,22.35,22.62,22.26,22.61,20125,0
+AXS_E.US,D,20230428,000000,22.46,22.94,22.46,22.71,96509,0
+AXS_E.US,D,20230501,000000,22.7,22.9381,22.3947,22.5,20948,0
+AXS_E.US,D,20230502,000000,22.45,22.53,22.0346,22.24,34178,0
+AXS_E.US,D,20230503,000000,22.25,22.53,21.85,21.91,34052,0
+AXS_E.US,D,20230504,000000,21.51,21.601,21.034,21.15,147399,0
+AXS_E.US,D,20230505,000000,21.38,21.9572,21.38,21.62,16295,0
+AXS_E.US,D,20230508,000000,21.76,21.76,21.63,21.675,14191,0
+AXS_E.US,D,20230509,000000,21.7,21.7,21.37,21.37,23698,0
+AXS_E.US,D,20230510,000000,21.55,21.7941,21.46,21.51,23455,0
+AXS_E.US,D,20230511,000000,21.48,21.48,21.09,21.15,32945,0
+AXS_E.US,D,20230512,000000,21.1,21.25,20.81,21,31433,0
+AXS_E.US,D,20230515,000000,20.99,21.08,20.78,20.88,28595,0
+AXS_E.US,D,20230516,000000,20.83,20.89,20.66,20.68,20107,0
+AXS_E.US,D,20230517,000000,20.78,21.06,20.58,20.86,24265,0
+AXS_E.US,D,20230518,000000,20.97,21.15,20.7007,20.85,29864,0
+AXS_E.US,D,20230519,000000,20.95,20.9751,20.5437,20.94,15707,0
+AXS_E.US,D,20230522,000000,21.03,21.06,20.86,20.9,19962,0
+AXS_E.US,D,20230523,000000,20.84,21.1424,20.82,20.87,29705,0
+AXS_E.US,D,20230524,000000,20.87,21.0355,20.7601,20.96,18606,0
+AXS_E.US,D,20230525,000000,20.99,20.99,20.77,20.8,25851,0
+AXS_E.US,D,20230526,000000,20.88,20.88,20.7509,20.82,11159,0
+AXS_E.US,D,20230530,000000,20.87,21.44,20.79,21.3,53511,0
+AXS_E.US,D,20230531,000000,21.37,21.6,21.13,21.3,97325,0
+AXS_E.US,D,20230601,000000,21.43,21.52,21.26,21.43,38071,0
+AXS_E.US,D,20230602,000000,21.57,22.18,21.56,22.18,39397,0
+AXS_E.US,D,20230605,000000,22.16,22.16,21.685,21.76,22193,0
+AXS_E.US,D,20230606,000000,21.82,22.12,21.67,22.02,34128,0
+AXS_E.US,D,20230607,000000,22.08,22.2275,21.9301,22.13,18904,0
+AXS_E.US,D,20230608,000000,22.13,22.13,21.86,21.88,22907,0
+AXS_E.US,D,20230609,000000,21.87,22.03,21.81,21.81,13348,0
+AXS_E.US,D,20230612,000000,21.85,21.9204,21.51,21.54,27091,0
+AXS_E.US,D,20230613,000000,21.67,21.82,21.54,21.65,28070,0
+AXS_E.US,D,20230614,000000,21.63,21.63,20.95,21.15,37940,0
+AXS_E.US,D,20230615,000000,21.15,21.42,21.06,21.1,24702,0
+AXS_E.US,D,20230616,000000,21.13,21.401,20.85,20.87,173885,0
+AXS_E.US,D,20230620,000000,20.9,21.05,20.71,20.82,26910,0
+AXS_E.US,D,20230621,000000,20.83,21.01,20.68,20.9,41149,0
+AXS_E.US,D,20230622,000000,20.84,20.9383,20.57,20.62,53758,0
+AXS_E.US,D,20230623,000000,20.62,20.71,20.42,20.47,47511,0
+AXS_E.US,D,20230626,000000,20.55,20.88,20.55,20.64,40416,0
+AXS_E.US,D,20230627,000000,20.7,20.8608,20.64,20.77,39991,0
+AXS_E.US,D,20230628,000000,20.77,20.94,20.73,20.86,52288,0
+AXS_E.US,D,20230629,000000,20.78,20.78,20,20.21,55104,0
+AXS_E.US,D,20230630,000000,20.24,20.53,20.24,20.52,115683,0
+AXS_E.US,D,20230703,000000,20.55,20.84,20.55,20.84,23900,0
+AXS_E.US,D,20230705,000000,20.77,20.91,20.54,20.61,47513,0
+AXS_E.US,D,20230706,000000,20.45,20.47,20.05,20.27,33287,0
+AXS_E.US,D,20230707,000000,20.26,20.44,20.22,20.29,32990,0
+AXS_E.US,D,20230710,000000,20.31,20.4566,20.24,20.29,40780,0
+AXS_E.US,D,20230711,000000,20.37,20.54,20.29,20.53,29105,0
+AXS_E.US,D,20230712,000000,20.68,20.75,20.54,20.68,27043,0
+AXS_E.US,D,20230713,000000,20.77,20.82,20.65,20.78,37855,0
+AXS_E.US,D,20230714,000000,20.84,20.89,20.4066,20.56,27006,0
+AXS_E.US,D,20230717,000000,20.56,20.56,20.2,20.42,55289,0
+AXS_E.US,D,20230718,000000,20.42,20.59,20.3501,20.42,59372,0
+AXS_E.US,D,20230719,000000,20.55,20.58,20.36,20.47,46231,0
+AXS_E.US,D,20230720,000000,20.39,20.5,20.12,20.22,62336,0
+AXS_E.US,D,20230721,000000,20.26,20.33,20.19,20.3,61160,0
+AXS_E.US,D,20230724,000000,20.37,20.45,20.28,20.35,39142,0
+AXS_E.US,D,20230725,000000,20.31,20.38,20.26,20.26,23919,0
+AXS_E.US,D,20230726,000000,20.32,20.5676,20.3057,20.46,36028,0
+AXS_E.US,D,20230727,000000,20.58,20.69,20.18,20.34,56622,0
+AXS_E.US,D,20230728,000000,20.39,20.61,20.1725,20.35,29859,0
+AXS_E.US,D,20230731,000000,20.4,20.61,20.3101,20.43,42934,0
+AXS_E.US,D,20230801,000000,20.34,20.34,20.2001,20.29,21912,0
+AXS_E.US,D,20230802,000000,20.1,20.2,20.0101,20.15,68471,0
+AXS_E.US,D,20230803,000000,19.99,20.18,19.92,20.18,72455,0
+AXS_E.US,D,20230804,000000,20.28,20.5,20.078,20.25,46953,0
+AXS_E.US,D,20230807,000000,20.32,20.48,20.2,20.32,32471,0
+AXS_E.US,D,20230808,000000,20.15,20.25,20.1,20.19,73133,0
+AXS_E.US,D,20230809,000000,20.19,20.2725,20.09,20.09,28920,0
+AXS_E.US,D,20230810,000000,20.18,20.305,20.02,20.04,26210,0
+AXS_E.US,D,20230811,000000,20.03,20.1134,19.97,20,13419,0
+AXS_E.US,D,20230814,000000,20.01,20.1167,20,20.05,10575,0
+AXS_E.US,D,20230815,000000,20.02,20.23,19.81,20.14,113023,0
+AXS_E.US,D,20230816,000000,20.08,20.19,19.9588,20.06,30867,0
+AXS_E.US,D,20230817,000000,20.1,20.1,19.77,19.95,17928,0
+AXS_E.US,D,20230818,000000,19.88,20.12,19.67,19.72,39214,0
+AXS_E.US,D,20230821,000000,19.69,19.9,19.34,19.44,60082,0
+AXS_E.US,D,20230822,000000,19.49,19.7665,19.3201,19.47,27255,0
+AXS_E.US,D,20230823,000000,19.59,19.69,19.53,19.67,25899,0
+AXS_E.US,D,20230824,000000,19.67,19.72,19.5,19.56,17553,0
+AXS_E.US,D,20230825,000000,19.56,19.75,19.4708,19.65,15660,0
+AXS_E.US,D,20230828,000000,19.74,19.76,19.53,19.63,41684,0
+AXS_E.US,D,20230829,000000,19.6,19.92,19.5823,19.74,24312,0
+AXS_E.US,D,20230830,000000,19.81,19.86,19.73,19.8,11741,0
+AXS_E.US,D,20230831,000000,19.69,19.94,19.62,19.74,77332,0
+AXS_E.US,D,20230901,000000,19.8,19.8899,19.59,19.75,24883,0
+AXS_E.US,D,20230905,000000,19.69,19.7791,19.58,19.58,36861,0
+AXS_E.US,D,20230906,000000,19.65,19.68,19.4401,19.59,15178,0
+AXS_E.US,D,20230907,000000,19.55,19.78,19.49,19.67,33033,0
+AXS_E.US,D,20230908,000000,19.73,19.92,19.715,19.89,47439,0
+AXS_E.US,D,20230911,000000,19.93,20.05,19.84,19.92,31512,0
+AXS_E.US,D,20230912,000000,19.92,19.96,19.76,19.89,26673,0
+AXS_E.US,D,20230913,000000,19.89,20.05,19.74,20,35867,0
+AXS_E.US,D,20230914,000000,20.05,20.32,20.02,20.32,57796,0
+AXS_E.US,D,20230915,000000,20.22,20.34,20.1702,20.27,29632,0
+AXS_E.US,D,20230918,000000,20.2,20.4633,20.2,20.35,25310,0
+AXS_E.US,D,20230919,000000,20.28,20.3832,20.1953,20.31,30527,0
+AXS_E.US,D,20230920,000000,20.36,20.4492,20.27,20.38,36519,0
+AXS_E.US,D,20230921,000000,20.17,20.2,19.89,20.15,40666,0
+AXS_E.US,D,20230922,000000,20.22,20.3,20.0001,20.23,18501,0
+AXS_E.US,D,20230925,000000,20.13,20.23,20.01,20.05,30298,0
+AXS_E.US,D,20230926,000000,19.97,20.1,19.7805,19.9,34409,0
+AXS_E.US,D,20230927,000000,20.05,20.174,19.61,19.96,40262,0
+AXS_E.US,D,20230928,000000,19.9,20.25,19.79,20.25,60233,0
+AXS_E.US,D,20230929,000000,20.01,20.325,19.91,20.05,155751,0
+AXS_E.US,D,20231002,000000,19.91,19.91,19.5,19.78,21762,0
+AXS_E.US,D,20231003,000000,19.71,19.7561,19.21,19.36,37447,0
+AXS_E.US,D,20231004,000000,19.45,19.49,19.19,19.38,58968,0
+AXS_E.US,D,20231005,000000,19.34,19.38,19.02,19.15,75487,0
+AXS_E.US,D,20231006,000000,18.94,19.29,18.77,19.15,35687,0
+AXS_E.US,D,20231009,000000,19.17,19.32,19.02,19.24,26806,0
+AXS_E.US,D,20231010,000000,19.21,19.415,19.16,19.32,23030,0
+AXS_E.US,D,20231011,000000,19.42,19.6,19.2716,19.45,21703,0
+AXS_E.US,D,20231012,000000,19.37,19.37,19.05,19.23,25560,0
+AXS_E.US,D,20231013,000000,19.53,19.53,18.91,19.11,36703,0
+AXS_E.US,D,20231016,000000,19.13,19.26,19.04,19.26,30617,0
+AXS_E.US,D,20231017,000000,18.95,19.21,18.93,19.17,43260,0
+AXS_E.US,D,20231018,000000,19.12,19.32,18.9507,19.14,36722,0
+AXS_E.US,D,20231019,000000,19.25,19.37,19.03,19.26,45834,0
+AXS_E.US,D,20231020,000000,19.29,19.56,19.03,19.52,41031,0
+AXS_E.US,D,20231023,000000,19.25,19.8682,19.25,19.76,59605,0
+AXS_E.US,D,20231024,000000,19.85,20.19,19.6398,20.19,35782,0
+AXS_E.US,D,20231025,000000,20.13,20.13,19.77,19.84,21885,0
+AXS_E.US,D,20231026,000000,19.79,20.0482,19.79,20.03,12249,0
+AXS_E.US,D,20231027,000000,19.9,19.9,19.53,19.53,25131,0
+AXS_E.US,D,20231030,000000,19.77,19.77,19.14,19.14,47807,0
+AXS_E.US,D,20231031,000000,19.25,19.51,19.14,19.49,45709,0
+AXS_E.US,D,20231101,000000,19.48,19.93,19.4499,19.93,28993,0
+AXS_E.US,D,20231102,000000,20.04,20.6749,20,20.34,52753,0
+AXS_E.US,D,20231103,000000,20.42,20.84,20.42,20.83,30621,0
+AXS_E.US,D,20231106,000000,20.78,20.825,20.5501,20.67,22008,0
+AXS_E.US,D,20231107,000000,20.6,20.74,20.5149,20.59,14488,0
+AXS_E.US,D,20231108,000000,20.69,20.79,20.61,20.71,18301,0
+AXS_E.US,D,20231109,000000,20.75,20.79,20.41,20.42,32106,0
+AXS_E.US,D,20231110,000000,20.59,20.62,20.3301,20.57,40705,0
+AXS_E.US,D,20231113,000000,20.58,20.87,20.55,20.73,32149,0
+AXS_E.US,D,20231114,000000,21.05,21.52,20.99,21.06,45242,0
+AXS_E.US,D,20231115,000000,21,21,20.83,20.87,21907,0
+AXS_E.US,D,20231116,000000,21,21,20.67,20.8747,20993,0
+AXS_E.US,D,20231117,000000,20.96,21.0708,20.88,20.88,16679,0
+AXS_E.US,D,20231120,000000,20.95,20.99,20.68,20.83,23844,0
+AXS_E.US,D,20231121,000000,20.84,20.9,20.3848,20.42,31881,0
+AXS_E.US,D,20231122,000000,20.49,20.58,19.93,20.12,53359,0
+AXS_E.US,D,20231124,000000,20.2,20.3199,20.1,20.22,14653,0
+AXS_E.US,D,20231127,000000,20.29,20.53,20.25,20.39,43420,0
+AXS_E.US,D,20231128,000000,20.49,20.7,20.4427,20.64,39772,0
+AXS_E.US,D,20231129,000000,20.8,21.21,20.78,21.06,49402,0
+AXS_E.US,D,20231130,000000,21.15,21.33,20.92,21.24,119966,0
+AXS_E.US,D,20231201,000000,21.29,21.51,21.08,21.41,44324,0
+AXS_E.US,D,20231204,000000,21.35,21.41,21,21.4,28838,0
+AXS_E.US,D,20231205,000000,21.4,21.4,21.06,21.06,25854,0
+AXS_E.US,D,20231206,000000,21.12,21.3,20.64,20.77,76309,0
+AXS_E.US,D,20231207,000000,20.89,21.05,20.75,20.81,32037,0
+AXS_E.US,D,20231208,000000,20.85,20.85,20.49,20.6,25801,0
+AXS_E.US,D,20231211,000000,20.5,20.67,20.17,20.26,76277,0
+AXS_E.US,D,20231212,000000,20.26,20.46,20.26,20.44,45958,0
+AXS_E.US,D,20231213,000000,20.47,20.98,20.32,20.98,89650,0
+AXS_E.US,D,20231214,000000,21.12,21.46,21.1,21.19,80850,0
+AXS_E.US,D,20231215,000000,21.27,21.3,20.95,21.12,53257,0
+AXS_E.US,D,20231218,000000,21.06,21.1699,20.65,20.77,51957,0
+AXS_E.US,D,20231219,000000,20.81,20.99,20.77,20.97,78505,0
+AXS_E.US,D,20231220,000000,21,21.1581,20.97,21.08,46045,0
+AXS_E.US,D,20231221,000000,21.18,21.32,21.1015,21.25,41224,0
+AXS_E.US,D,20231222,000000,21.3,21.38,21.27,21.33,31203,0
+AXS_E.US,D,20231226,000000,21.45,21.68,21.4,21.53,30917,0
+AXS_E.US,D,20231227,000000,21.53,21.74,21.3502,21.68,45759,0
+AXS_E.US,D,20231228,000000,21.41,21.52,21.22,21.32,43394,0
+AXS_E.US,D,20231229,000000,21.21,21.38,20.86,20.91,102255,0
+AXS_E.US,D,20240102,000000,20.91,21.12,20.89,21.12,54799,0
+AXS_E.US,D,20240103,000000,21,21.07,20.68,20.94,75907,0
+AXS_E.US,D,20240104,000000,20.97,21.05,20.9,20.95,21280,0
+AXS_E.US,D,20240105,000000,20.92,21.25,20.8,21.04,68552,0
+AXS_E.US,D,20240108,000000,21.15,21.3174,21.1285,21.26,36007,0
+AXS_E.US,D,20240109,000000,21.27,21.4499,21.22,21.34,34924,0
+AXS_E.US,D,20240110,000000,21.4,21.72,21.38,21.5,56120,0
+AXS_E.US,D,20240111,000000,21.5,21.58,21.36,21.41,25993,0
+AXS_E.US,D,20240112,000000,21.56,21.74,21.44,21.7,27090,0
+AXS_E.US,D,20240116,000000,21.68,21.68,21.4304,21.53,27336,0
+AXS_E.US,D,20240117,000000,21.49,21.5502,21.35,21.39,35988,0
+AXS_E.US,D,20240118,000000,21.44,21.53,21.223,21.41,33847,0
+AXS_E.US,D,20240119,000000,21.47,21.68,21.3,21.64,64432,0
+AXS_E.US,D,20240122,000000,21.7,21.92,21.57,21.9,20512,0
+AXS_E.US,D,20240123,000000,21.93,22.02,21.78,21.8,29192,0
+AXS_E.US,D,20240124,000000,21.93,21.9997,21.8,21.93,19775,0
+AXS_E.US,D,20240125,000000,22.07,22.26,21.92,22.19,34473,0
+AXS_E.US,D,20240126,000000,22.19,22.23,22.0312,22.18,19159,0
+AXS_E.US,D,20240129,000000,22.27,22.35,22.13,22.27,24928,0
+AXS_E.US,D,20240130,000000,22.35,22.4787,22.21,22.35,38857,0
+AXS_E.US,D,20240131,000000,22.36,22.4887,22.15,22.33,29567,0
+AXS_E.US,D,20240201,000000,22.44,22.48,21.945,22.47,32852,0
+AXS_E.US,D,20240202,000000,22.42,22.6,22.3,22.45,25896,0
+AXS_E.US,D,20240205,000000,22.4,22.4,22.06,22.06,25390,0
+AXS_E.US,D,20240206,000000,22.12,22.302,22,22.19,16050,0
+AXS_E.US,D,20240207,000000,22.26,22.4556,22.1096,22.45,26422,0
+AXS_E.US,D,20240208,000000,22.5,22.5,22.23,22.39,29886,0
+AXS_E.US,D,20240209,000000,22.42,22.4986,22.245,22.47,30809,0
+AXS_E.US,D,20240212,000000,22.5,22.5,22.28,22.28,47062,0
+AXS_E.US,D,20240213,000000,22.13,22.16,21.745,21.9702,24836,0
+AXS_E.US,D,20240214,000000,21.97,22.15,21.97,22.1199,18873,0
+AXS_E.US,D,20240215,000000,22.17,22.2495,21.9617,22.05,37027,0
+AXS_E.US,D,20240216,000000,22.03,22.1496,21.92,22.04,18361,0
+AXS_E.US,D,20240220,000000,22.07,22.21,22.06,22.06,20308,0
+AXS_E.US,D,20240221,000000,22.15,22.23,22.01,22.1,20677,0
+AXS_E.US,D,20240222,000000,22.21,22.3,22.14,22.14,15334,0
+AXS_E.US,D,20240223,000000,22.22,22.49,22.22,22.42,35102,0
+AXS_E.US,D,20240226,000000,22.47,22.587,22.24,22.49,44084,0
+AXS_E.US,D,20240227,000000,22.44,22.6,22.15,22.18,48120,0
+AXS_E.US,D,20240228,000000,22.25,22.36,21.67,21.79,182637,0
+AXS_E.US,D,20240229,000000,21.88,22.09,21.7906,21.96,109680,0
+AXS_E.US,D,20240301,000000,21.75,21.87,21.64,21.82,41669,0
+AXS_E.US,D,20240304,000000,21.82,21.92,21.69,21.74,49783,0
+AXS_E.US,D,20240305,000000,21.78,21.9,21.7,21.9,27529,0
+AXS_E.US,D,20240306,000000,22,22.1284,21.86,22.09,27487,0
+AXS_E.US,D,20240307,000000,22.14,22.2399,22.07,22.18,33260,0
+AXS_E.US,D,20240308,000000,22.21,22.38,22.179,22.37,30874,0
+AXS_E.US,D,20240311,000000,22.33,22.4492,22.2801,22.38,19366,0
+AXS_E.US,D,20240312,000000,22.37,22.38,22.2,22.31,32219,0
+AXS_E.US,D,20240313,000000,22.24,22.4,22.16,22.29,20518,0
+AXS_E.US,D,20240314,000000,22.28,22.39,22.07,22.25,30411,0
+AXS_E.US,D,20240315,000000,22.24,22.3474,22.1,22.22,22112,0
+AXS_E.US,D,20240318,000000,22.19,22.358,22.14,22.34,29416,0
+AXS_E.US,D,20240319,000000,22.32,22.3926,22.27,22.39,24616,0
+AXS_E.US,D,20240320,000000,22.4,22.49,22.3055,22.47,28527,0
+AXS_E.US,D,20240321,000000,22.49,22.76,22.49,22.76,30652,0
+AXS_E.US,D,20240322,000000,22.84,22.9022,22.6,22.66,30549,0
+AXS_E.US,D,20240325,000000,22.66,22.69,22.33,22.46,20712,0
+AXS_E.US,D,20240326,000000,22.52,22.6699,22.3414,22.56,20106,0
+AXS_E.US,D,20240327,000000,22.64,22.75,22.39,22.75,15373,0
+AXS_E.US,D,20240328,000000,22.76,22.89,22.58,22.67,40486,0
+AXS_E.US,D,20240401,000000,22.81,22.86,22.27,22.75,45620,0
+AXS_E.US,D,20240402,000000,22.58,22.62,22.22,22.49,32209,0
+AXS_E.US,D,20240403,000000,22.4,22.5327,22.32,22.44,18210,0
+AXS_E.US,D,20240404,000000,22.51,22.5925,22.18,22.34,15685,0
+AXS_E.US,D,20240405,000000,22.35,22.5618,22.2101,22.43,8516,0
+AXS_E.US,D,20240408,000000,22.46,22.4696,22.11,22.15,18727,0
+AXS_E.US,D,20240409,000000,22.17,22.3033,22.15,22.24,20131,0
+AXS_E.US,D,20240410,000000,22.08,22.1,21.38,21.44,46868,0
+AXS_E.US,D,20240411,000000,21.6,21.6,21.16,21.47,27307,0
+AXS_E.US,D,20240412,000000,21.41,21.49,21.21,21.27,14983,0
+AXS_E.US,D,20240415,000000,21.16,21.25,20.63,20.75,48720,0
+AXS_E.US,D,20240416,000000,20.65,20.9398,20.45,20.9,77324,0
+AXS_E.US,D,20240417,000000,21.06,21.3699,20.8577,21.24,37221,0
+AXS_E.US,D,20240418,000000,21.28,21.315,20.94,20.98,27651,0
+AXS_E.US,D,20240419,000000,21.1,21.16,20.85,20.89,58981,0
+AXS_E.US,D,20240422,000000,21.02,21.115,20.9025,21.05,27238,0
+AXS_E.US,D,20240423,000000,21.05,21.37,21.05,21.26,31466,0
+AXS_E.US,D,20240424,000000,21.26,21.29,20.95,21.29,23464,0
+AXS_E.US,D,20240425,000000,20.78,21.1,20.78,21.04,17221,0
+AXS_E.US,D,20240426,000000,21.04,21.195,20.905,20.92,18395,0
+AXS_E.US,D,20240429,000000,21,21.0623,20.915,21.03,12600,0
+AXS_E.US,D,20240430,000000,21,21,20.76,20.84,36477,0
+AXS_E.US,D,20240501,000000,20.93,21.2,20.83,21.03,31559,0
+AXS_E.US,D,20240502,000000,21.03,21.24,21.03,21.1,33751,0
+AXS_E.US,D,20240503,000000,21.34,21.41,21.23,21.38,20857,0
+AXS_E.US,D,20240506,000000,21.373,21.54,21.3006,21.49,37364,0
+AXS_E.US,D,20240507,000000,21.56,21.651,21.28,21.37,48384,0
+AXS_E.US,D,20240508,000000,21.3,21.3482,20.92,21.1,47296,0
+AXS_E.US,D,20240509,000000,21.1,21.17,21.02,21.17,21204,0
+AXS_E.US,D,20240510,000000,21.19,21.241,20.98,21.18,19593,0
+AXS_E.US,D,20240513,000000,21.25,21.3843,21.21,21.36,23858,0
+AXS_E.US,D,20240514,000000,21.35,21.4,21.12,21.24,30653,0
+AXS_E.US,D,20240515,000000,21.38,21.475,21.284,21.45,23615,0
+AXS_E.US,D,20240516,000000,21.42,21.4499,21.2601,21.37,19482,0
+AXS_E.US,D,20240517,000000,21.33,21.3799,21.14,21.35,19488,0
+AXS_E.US,D,20240520,000000,21.32,21.39,21.2612,21.33,14355,0
+AXS_E.US,D,20240521,000000,21.36,21.4412,21.1,21.23,31954,0
+AXS_E.US,D,20240522,000000,21.17,21.68,21.17,21.64,80553,0
+AXS_E.US,D,20240523,000000,21.71,21.71,21.355,21.45,56847,0
+AXS_E.US,D,20240524,000000,21.59,21.59,21.42,21.5877,10719,0
+AXS_E.US,D,20240528,000000,21.66,21.66,21.35,21.44,17050,0
+AXS_E.US,D,20240529,000000,21.26,21.27,20.83,20.93,68605,0
+AXS_E.US,D,20240530,000000,21,21.2999,20.99,21.12,27610,0
+AXS_E.US,D,20240531,000000,21.17,21.45,21.04,21.22,50914,0
+AXS_E.US,D,20240603,000000,21.32,21.4212,21.2566,21.41,11190,0
+AXS_E.US,D,20240604,000000,21.47,21.6,21.32,21.39,20357,0
+AXS_E.US,D,20240605,000000,21.41,21.59,21.36,21.45,22108,0
+AXS_E.US,D,20240606,000000,21.35,21.47,21.27,21.47,22880,0
+AXS_E.US,D,20240607,000000,21.26,21.47,21.26,21.335,24499,0
+AXS_E.US,D,20240610,000000,21.31,21.31,21.15,21.27,9719,0
+AXS_E.US,D,20240611,000000,21.33,21.33,21.02,21.28,25043,0
+AXS_E.US,D,20240612,000000,21.43,21.69,21.4011,21.47,44237,0
+AXS_E.US,D,20240613,000000,21.55,21.6,21.4,21.6,17164,0
+AXS_E.US,D,20240614,000000,21.66,21.75,21.39,21.63,21509,0
+AXS_E.US,D,20240617,000000,21.63,21.63,21.35,21.51,21084,0
+AXS_E.US,D,20240618,000000,21.45,21.6,21.43,21.47,22300,0
+AXS_E.US,D,20240620,000000,21.44,21.57,21.38,21.48,17929,0
+AXS_E.US,D,20240621,000000,21.49,21.53,21.35,21.42,21296,0
+AXS_E.US,D,20240624,000000,21.48,21.62,21.48,21.56,27942,0
+AXS_E.US,D,20240625,000000,21.56,21.78,21.49,21.76,34947,0
+AXS_E.US,D,20240626,000000,21.7,21.85,21.7,21.7,24986,0
+AXS_E.US,D,20240627,000000,21.85,21.9,21.56,21.56,11687,0
+AXS_E.US,D,20240628,000000,21.31,21.66,21.06,21.12,44057,0
+AXS_E.US,D,20240701,000000,21.28,21.28,20.88,20.93,40633,0
+AXS_E.US,D,20240702,000000,21.02,21.28,21.02,21.28,41915,0
+AXS_E.US,D,20240703,000000,21.33,21.62,21.255,21.6,13206,0
+AXS_E.US,D,20240705,000000,21.67,21.72,21.16,21.31,90229,0
+AXS_E.US,D,20240708,000000,21.33,21.41,21.2201,21.29,27484,0
+AXS_E.US,D,20240709,000000,21.29,21.29,21.09,21.15,24176,0
+AXS_E.US,D,20240710,000000,21.21,21.36,21.16,21.22,38433,0
+AXS_E.US,D,20240711,000000,21.38,21.56,21.38,21.54,20696,0
+AXS_E.US,D,20240712,000000,21.57,21.6999,21.49,21.55,19780,0
+AXS_E.US,D,20240715,000000,21.57,21.66,21.55,21.65,33385,0
+AXS_E.US,D,20240716,000000,21.73,21.73,21.5501,21.66,25342,0
+AXS_E.US,D,20240717,000000,21.66,21.74,21.55,21.67,29114,0
+AXS_E.US,D,20240718,000000,21.68,21.8621,21.63,21.63,37114,0
+AXS_E.US,D,20240719,000000,21.76,21.775,21.68,21.68,20059,0
+AXS_E.US,D,20240722,000000,21.82,21.97,21.75,21.75,19800,0
+AXS_E.US,D,20240723,000000,21.7,21.8,21.59,21.75,22921,0
+AXS_E.US,D,20240724,000000,21.75,21.8242,21.47,21.5,18932,0
+AXS_E.US,D,20240725,000000,21.6,21.78,21.53,21.6095,15346,0
+AXS_E.US,D,20240726,000000,21.68,21.75,21.6,21.75,6243,0
+AXS_E.US,D,20240729,000000,21.76,21.82,21.65,21.7,16796,0
+AXS_E.US,D,20240730,000000,21.76,21.89,21.63,21.63,26623,0
+AXS_E.US,D,20240731,000000,21.73,21.73,21.24,21.26,69137,0
+AXS_E.US,D,20240801,000000,21.37,21.55,21.28,21.5,45847,0
+AXS_E.US,D,20240802,000000,21.45,21.55,21.2401,21.45,56154,0
+AXS_E.US,D,20240805,000000,21,21.2986,20.7761,21.06,35992,0
+AXS_E.US,D,20240806,000000,21.2,21.33,21.12,21.23,33411,0
+AXS_E.US,D,20240807,000000,21.34,21.5,21.33,21.445,26447,0
+AXS_E.US,D,20240808,000000,21.55,21.75,21.48,21.71,26408,0
+AXS_E.US,D,20240809,000000,21.77,21.77,21.54,21.54,21442,0
+AXS_E.US,D,20240812,000000,21.58,21.65,21.39,21.52,15495,0
+AXS_E.US,D,20240813,000000,21.6,21.85,21.57,21.85,40004,0
+AXS_E.US,D,20240814,000000,21.86,22.14,21.86,22.14,42347,0
+AXS_E.US,D,20240815,000000,22.13,22.14,21.91,22.04,11978,0
+AXS_E.US,D,20240816,000000,22.12,22.2134,22.09,22.2,11415,0
+AXS_E.US,D,20240819,000000,22.22,22.36,22.22,22.32,13081,0
+AXS_E.US,D,20240820,000000,22.39,22.41,22.2598,22.41,13950,0
+AXS_E.US,D,20240821,000000,22.48,22.57,22.32,22.52,20032,0
+AXS_E.US,D,20240822,000000,22.59,22.59,22.41,22.54,16911,0
+AXS_E.US,D,20240823,000000,22.57,22.65,22.55,22.6,37811,0
+AXS_E.US,D,20240826,000000,22.69,22.7095,22.52,22.57,22367,0
+AXS_E.US,D,20240827,000000,22.5,22.5868,22.27,22.3,65144,0
+AXS_E.US,D,20240828,000000,22.35,22.41,22.3,22.37,25166,0
+AXS_E.US,D,20240829,000000,22.4,22.43,22.32,22.33,16946,0
+AXS_E.US,D,20240830,000000,22.37,22.37,21.98,22.11,67246,0
+AXS_E.US,D,20240903,000000,22.22,22.28,22.045,22.13,19829,0
+AXS_E.US,D,20240904,000000,22.16,22.36,22.16,22.35,28668,0
+AXS_E.US,D,20240905,000000,22.4,22.45,22.2,22.26,71940,0
+AXS_E.US,D,20240906,000000,22.34,22.37,22.02,22.18,87174,0
+AXS_E.US,D,20240909,000000,22.23,22.45,22.23,22.45,21062,0
+AXS_E.US,D,20240910,000000,22.49,22.5667,22.33,22.55,31374,0
+AXS_E.US,D,20240911,000000,22.5,22.56,22.35,22.54,30653,0
+AXS_E.US,D,20240912,000000,22.55,22.59,22.4501,22.59,27947,0
+AXS_E.US,D,20240913,000000,22.65,22.83,22.59,22.83,42901,0
+AXS_E.US,D,20240916,000000,22.83,22.91,22.72,22.9,47474,0
+AXS_E.US,D,20240917,000000,22.94,23.02,22.88,22.94,27588,0
+AXS_E.US,D,20240918,000000,22.96,23.09,22.82,22.82,14001,0
+AXS_E.US,D,20240919,000000,22.98,23.19,22.98,23.09,35021,0
+AXS_E.US,D,20240920,000000,23.09,23.2,23.0101,23.18,30215,0
+AXS_E.US,D,20240923,000000,23.21,23.3378,23.19,23.3,29697,0
+AXS_E.US,D,20240924,000000,23.27,23.3,23.1016,23.3,36493,0
+AXS_E.US,D,20240925,000000,23.3,23.4,23.25,23.36,42346,0
+AXS_E.US,D,20240926,000000,23.43,23.5,23.2,23.45,20307,0
+AXS_E.US,D,20240927,000000,23.52,23.66,23.37,23.45,38335,0
+AXS_E.US,D,20240930,000000,23.15,23.1799,22.72,22.81,63078,0
+AXS_E.US,D,20241001,000000,22.95,23.2,22.895,23.13,50071,0
+AXS_E.US,D,20241002,000000,23.11,23.235,23.02,23.03,27111,0
+AXS_E.US,D,20241003,000000,23.04,23.2577,23.04,23.1,19296,0
+AXS_E.US,D,20241004,000000,23.06,23.06,22.84,22.94,36967,0
+AXS_E.US,D,20241007,000000,22.93,23.04,22.69,22.715,24268,0
+AXS_E.US,D,20241008,000000,22.65,22.8,22.62,22.69,32297,0
+AXS_E.US,D,20241009,000000,22.69,22.8091,22.585,22.68,39899,0
+AXS_E.US,D,20241010,000000,22.67,22.67,22.31,22.42,40907,0
+AXS_E.US,D,20241011,000000,22.42,22.65,22.19,22.38,103855,0
+AXS_E.US,D,20241014,000000,22.38,22.5996,22.29,22.54,49505,0
+AXS_E.US,D,20241015,000000,22.63,22.7899,22.5,22.69,55648,0
+AXS_E.US,D,20241016,000000,22.73,22.91,22.7118,22.87,63134,0
+AXS_E.US,D,20241017,000000,22.8,22.86,22.59,22.75,28932,0
+AXS_E.US,D,20241018,000000,22.76,22.87,22.54,22.54,67106,0
+AXS_E.US,D,20241021,000000,22.54,22.59,22.27,22.4,29793,0
+AXS_E.US,D,20241022,000000,22.45,22.6147,22.27,22.55,28733,0
+AXS_E.US,D,20241023,000000,22.42,22.4313,22.1941,22.32,34879,0
+AXS_E.US,D,20241024,000000,22.36,22.4884,22.32,22.4,16104,0
+AXS_E.US,D,20241025,000000,22.5,22.5499,22.28,22.28,33859,0
+AXS_E.US,D,20241028,000000,22.33,22.44,22.1301,22.26,20996,0
+AXS_E.US,D,20241029,000000,22.18,22.26,21.9902,22.24,25148,0
+AXS_E.US,D,20241030,000000,22.34,22.55,22.31,22.31,58693,0
+AXS_E.US,D,20241031,000000,22.38,22.65,22.14,22.32,93254,0
+AXS_E.US,D,20241101,000000,22.46,22.615,22.15,22.18,25452,0
+AXS_E.US,D,20241104,000000,22.3,22.55,22.3,22.31,16882,0
+AXS_E.US,D,20241105,000000,22.53,22.68,22.41,22.5,27098,0
+AXS_E.US,D,20241106,000000,22.35,22.46,22.275,22.37,22693,0
+AXS_E.US,D,20241107,000000,22.47,22.64,22.3991,22.55,15747,0
+AXS_E.US,D,20241108,000000,22.67,23.21,22.67,22.95,55195,0
+AXS_E.US,D,20241111,000000,22.97,23.005,22.5,22.65,52680,0
+AXS_E.US,D,20241112,000000,22.54,22.7725,22.37,22.73,79373,0
+AXS_E.US,D,20241113,000000,22.74,22.85,22.5501,22.73,37746,0
+AXS_E.US,D,20241114,000000,22.71,22.83,22.4601,22.6,22793,0
+AXS_E.US,D,20241115,000000,22.6557,22.68,22.5,22.66,18645,0
+AXS_E.US,D,20241118,000000,22.73,22.93,22.62,22.69,18885,0
+AXS_E.US,D,20241119,000000,22.71,22.79,22.56,22.6084,23449,0
+AXS_E.US,D,20241120,000000,22.5695,22.69,22.4,22.49,27818,0
+AXS_E.US,D,20241121,000000,22.49,22.65,22.49,22.62,16541,0
+AXS_E.US,D,20241122,000000,22.815,22.815,22.62,22.72,20097,0
+AXS_E.US,D,20241125,000000,22.86,23.08,22.7619,22.8586,34058,0
+AXS_E.US,D,20241126,000000,22.87,22.88,22.43,22.55,25298,0
+AXS_E.US,D,20241127,000000,22.6604,22.76,22.54,22.6,19240,0
+AXS_E.US,D,20241129,000000,22.8219,23.06,22.6,23.06,50454,0
+AXS_E.US,D,20241202,000000,22.8183,22.9753,22.8,22.845,33579,0
+AXS_E.US,D,20241203,000000,22.87,22.91,22.6933,22.81,28827,0
+AXS_E.US,D,20241204,000000,22.69,23.01,22.69,22.77,32417,0
+AXS_E.US,D,20241205,000000,22.88,22.9,22.77,22.81,20081,0
+AXS_E.US,D,20241206,000000,22.84,22.87,22.74,22.7406,17691,0
+AXS_E.US,D,20241209,000000,22.755,22.789,22.52,22.57,17702,0
+AXS_E.US,D,20241210,000000,22.57,22.615,22.475,22.6,28622,0
+AXS_E.US,D,20241211,000000,22.685,22.74,22.5,22.5,19612,0
+AXS_E.US,D,20241212,000000,22.5,22.545,22.19,22.27,19754,0
+AXS_E.US,D,20241213,000000,22.19,22.29,21.83,21.83,28934,0
+AXS_E.US,D,20241216,000000,21.8501,22.0725,21.55,21.58,32274,0
+AXS_E.US,D,20241217,000000,21.7,21.7952,21.52,21.75,47863,0
+AXS_E.US,D,20241218,000000,21.69,21.9199,21.69,21.78,85870,0
+AXS_E.US,D,20241219,000000,21.56,21.74,21.5,21.73,33968,0
+AXS_E.US,D,20241220,000000,21.6001,21.93,21.6001,21.76,19116,0
+AXS_E.US,D,20241223,000000,21.9,21.9,21.46,21.46,34731,0
+AXS_E.US,D,20241224,000000,21.535,21.535,20.91,21.28,45009,0
+AXS_E.US,D,20241226,000000,21.26,21.26,21.05,21.05,56711,0
+AXS_E.US,D,20241227,000000,21,21.1825,20.7,20.71,86326,0
+AXS_E.US,D,20241230,000000,20.731,21.06,20.71,20.99,92817,0
+AXS_E.US,D,20241231,000000,20.51,20.85,20.35,20.5,235915,0
+AXS_E.US,D,20250102,000000,20.91,20.99,20.6117,20.99,59882,0
+AXS_E.US,D,20250103,000000,21.18,21.23,21.11,21.16,28207,0
+AXS_E.US,D,20250106,000000,21.14,21.25,20.94,21.19,71627,0
+AXS_E.US,D,20250107,000000,21.1516,21.1516,20.72,20.82,53190,0
+AXS_E.US,D,20250108,000000,20.75,20.86,20.44,20.69,81899,0
+AXS_E.US,D,20250110,000000,20.35,20.5,19.78,19.78,126262,0
+AXS_E.US,D,20250113,000000,19.8101,19.96,19.6501,19.81,57758,0
+AXS_E.US,D,20250114,000000,19.8112,20.16,19.8101,19.97,39041,0
+AXS_E.US,D,20250115,000000,20.28,20.63,20.27,20.63,80662,0
+AXS_E.US,D,20250116,000000,20.61,21,20.58,20.8826,46159,0
+AXS_E.US,D,20250117,000000,20.78,20.98,20.61,20.68,43327,0
+AXS_E.US,D,20250121,000000,20.83,21.15,20.7101,21.11,43841,0
+AXS_E.US,D,20250122,000000,20.955,21.1099,20.9006,21.04,24704,0
+AXS_E.US,D,20250123,000000,21.0699,21.0699,20.85,20.85,22874,0
+AXS_E.US,D,20250124,000000,21.0299,21.07,20.9,20.98,34764,0
+AXS_E.US,D,20250127,000000,21.04,21.4,20.8723,21.36,83503,0
+AXS_E.US,D,20250128,000000,21.246,21.36,21.05,21.09,29278,0
+AXS_E.US,D,20250129,000000,21.246,21.2688,20.91,20.95,65667,0
+AXS_E.US,D,20250130,000000,21.05,21.11,20.96,20.97,31913,0
+AXS_E.US,D,20250131,000000,20.9443,21,20.72,20.72,68436,0
+AXS_E.US,D,20250203,000000,20.93,21,20.67,20.73,53381,0
+AXS_E.US,D,20250204,000000,20.895,20.9734,20.732,20.78,24076,0
+AXS_E.US,D,20250205,000000,20.9,21.05,20.85,20.97,16415,0
+AXS_E.US,D,20250206,000000,21.03,21.06,20.8269,20.9899,27082,0
+AXS_E.US,D,20250207,000000,20.91,20.98,20.84,20.9,26278,0
+AXS_E.US,D,20250210,000000,20.9,21.05,20.89,20.98,17460,0
+AXS_E.US,D,20250211,000000,20.964,21,20.87,20.96,15400,0
+AXS_E.US,D,20250212,000000,20.7,20.8542,20.57,20.82,45379,0
+AXS_E.US,D,20250213,000000,20.9,21.02,20.86,21,28048,0
+AXS_E.US,D,20250214,000000,21.1,21.17,21.0312,21.17,11669,0
+AXS_E.US,D,20250218,000000,21.0719,21.2492,21.03,21.16,40380,0
+AXS_E.US,D,20250219,000000,21.11,21.132,21.0097,21.1,22287,0
+AXS_E.US,D,20250220,000000,21.18,21.18,21.011,21.065,22527,0
+AXS_E.US,D,20250221,000000,21.0701,21.2,21.01,21.12,16397,0
+AXS_E.US,D,20250224,000000,21.15,21.2565,21.0601,21.2,10287,0
+AXS_E.US,D,20250225,000000,21.275,21.54,21.16,21.44,20276,0
+AXS_E.US,D,20250226,000000,21.2307,21.49,21.2307,21.43,25617,0
+AXS_E.US,D,20250227,000000,21.385,21.4697,21.31,21.44,15493,0
+AXS_E.US,D,20250228,000000,21.5012,21.54,21.21,21.3,27339,0
+AXS_E.US,D,20250303,000000,21.36,21.52,21.29,21.45,33245,0
+AXS_E.US,D,20250304,000000,21.4116,21.42,21.18,21.34,28890,0
+AXS_E.US,D,20250305,000000,21.3714,21.4,21.26,21.35,18526,0
+AXS_E.US,D,20250306,000000,21.37,21.4,21.2243,21.28,29185,0
+AXS_E.US,D,20250307,000000,21.2763,21.34,21.15,21.15,19304,0
+AXS_E.US,D,20250310,000000,21.0937,21.2483,20.9633,20.99,13324,0
+AXS_E.US,D,20250311,000000,20.95,20.98,20.7713,20.89,31236,0
+AXS_E.US,D,20250312,000000,20.92,20.9799,20.77,20.91,17936,0
+AXS_E.US,D,20250313,000000,20.9782,21.07,20.8301,21.02,29835,0
+AXS_E.US,D,20250314,000000,21.17,21.22,21.03,21.2,17106,0
+AXS_E.US,D,20250317,000000,21.19,21.38,21.065,21.33,20091,0
+AXS_E.US,D,20250318,000000,21.28,21.32,21.1501,21.22,25824,0
+AXS_E.US,D,20250319,000000,21.28,21.44,21.17,21.31,49607,0
+AXS_E.US,D,20250320,000000,21.3,21.4304,21.2,21.3,24489,0
+AXS_E.US,D,20250321,000000,21.33,21.38,21.22,21.28,25609,0
+AXS_E.US,D,20250324,000000,21.38,21.38,21.2,21.21,14481,0
+AXS_E.US,D,20250325,000000,21.2248,21.3,21.135,21.25,17567,0
+AXS_E.US,D,20250326,000000,21.19,21.2396,20.98,21.09,41298,0
+AXS_E.US,D,20250327,000000,21.02,21.17,20.9,21.08,38950,0
+AXS_E.US,D,20250328,000000,21,21.14,20.76,20.92,35842,0
+AXS_E.US,D,20250331,000000,20.6,20.6,20.4,20.4,203803,0
+AXS_E.US,D,20250401,000000,20.78,20.78,20.21,20.26,57069,0
+AXS_E.US,D,20250402,000000,20.21,20.45,20.2,20.4,60488,0
+AXS_E.US,D,20250403,000000,20.2044,20.25,20.08,20.24,47292,0
+AXS_E.US,D,20250404,000000,20.1,20.15,19.54,20.09,86331,0
+AXS_E.US,D,20250407,000000,20.04,20.39,19.4549,20.05,76665,0
+AXS_E.US,D,20250408,000000,20.23,20.3,20.11,20.29,99437,0
+AXS_E.US,D,20250409,000000,20.05,20.7,20,20.66,27186,0
+AXS_E.US,D,20250410,000000,20.445,20.58,20.15,20.325,21265,0
+AXS_E.US,D,20250411,000000,20.1621,20.2846,19.9261,20.14,28263,0
+AXS_E.US,D,20250414,000000,20.1922,20.3281,20.15,20.24,25739,0
+AXS_E.US,D,20250415,000000,20.1645,20.34,20.13,20.17,19876,0
+AXS_E.US,D,20250416,000000,20.25,20.3,20.1218,20.21,24563,0
+AXS_E.US,D,20250417,000000,20.17,20.31,20.17,20.17,62330,0
+AXS_E.US,D,20250421,000000,20.21,20.22,20.1,20.1492,33198,0
+AXS_E.US,D,20250422,000000,20.19,20.42,20.19,20.35,24873,0
+AXS_E.US,D,20250423,000000,20.55,20.67,20.4682,20.618,26131,0
+AXS_E.US,D,20250424,000000,20.535,20.67,20.53,20.67,34910,0
+AXS_E.US,D,20250425,000000,20.66,20.67,20.5388,20.67,11100,0
+AXS_E.US,D,20250428,000000,20.6597,20.67,20.5371,20.67,16102,0
+AXS_E.US,D,20250429,000000,20.56,20.67,20.56,20.6,18693,0
+AXS_E.US,D,20250430,000000,20.54,20.6192,20.36,20.36,17190,0
+AXS_E.US,D,20250501,000000,20.4538,20.4538,20.1,20.25,32408,0
+AXS_E.US,D,20250502,000000,20.41,20.58,20.2157,20.36,28082,0
+AXS_E.US,D,20250505,000000,20.3529,20.3529,20.0412,20.1499,37225,0
+AXS_E.US,D,20250506,000000,20.1299,20.3263,20.105,20.32,23428,0
+AXS_E.US,D,20250507,000000,20.37,20.5,20.2775,20.44,36175,0
+AXS_E.US,D,20250508,000000,20.51,20.53,20.31,20.31,25189,0
+AXS_E.US,D,20250509,000000,20.38,20.44,20.22,20.32,11518,0
+AXS_E.US,D,20250512,000000,20.5,20.5,20.06,20.07,51199,0
+AXS_E.US,D,20250513,000000,20.1,20.17,19.9,20,139395,0
+AXS_E.US,D,20250514,000000,20.03,20.06,19.9003,19.98,54650,0
+AXS_E.US,D,20250515,000000,20.03,20.11,19.8857,20.03,66572,0
+AXS_E.US,D,20250516,000000,20.1,20.13,19.88,20.06,45801,0
+AXS_E.US,D,20250519,000000,19.88,20.05,19.88,20.05,57893,0
+AXS_E.US,D,20250520,000000,20.0427,20.2,19.95,20.0449,40018,0
+AXS_E.US,D,20250521,000000,19.99,20.0308,19.64,19.68,38267,0
+AXS_E.US,D,20250522,000000,19.62,19.76,19.62,19.6764,22232,0
+AXS_E.US,D,20250523,000000,19.72,19.81,19.5647,19.79,29254,0
+AXS_E.US,D,20250527,000000,20.0299,20.07,19.86,20.07,22891,0
+AXS_E.US,D,20250528,000000,20.07,20.07,19.9001,19.965,11939,0
+AXS_E.US,D,20250529,000000,20.0106,20.0714,19.84,19.9,26782,0
+AXS_E.US,D,20250530,000000,19.955,20.18,19.86,20.06,108871,0
+AXS_E.US,D,20250602,000000,20.02,20.08,19.91,20.045,29549,0
+AXS_E.US,D,20250603,000000,20.12,20.19,20.0001,20.09,29069,0
+AXS_E.US,D,20250604,000000,20.0949,20.31,20.0949,20.27,29081,0
+AXS_E.US,D,20250605,000000,20.27,20.48,20.27,20.39,55996,0
+AXS_E.US,D,20250606,000000,20.41,20.5,20.34,20.38,36277,0
+AXS_E.US,D,20250609,000000,20.3799,20.5272,20.3286,20.5,22554,0
+AXS_E.US,D,20250610,000000,20.55,20.65,20.49,20.63,26993,0
+AXS_E.US,D,20250611,000000,20.62,20.77,20.56,20.56,26735,0
+AXS_E.US,D,20250612,000000,20.705,20.72,20.45,20.52,29714,0
+AXS_E.US,D,20250613,000000,20.485,20.52,20.3105,20.405,29724,0
+AXS_E.US,D,20250616,000000,20.45,20.5665,20.25,20.285,37897,0
+AXS_E.US,D,20250617,000000,20.3287,20.35,20.17,20.2,39946,0
+AXS_E.US,D,20250618,000000,20.1919,20.34,20.14,20.14,27259,0
+AXS_E.US,D,20250620,000000,20.24,20.3,20.18,20.22,31328,0
+AXS_E.US,D,20250623,000000,20.232,20.3052,20.13,20.215,29832,0
+AXS_E.US,D,20250624,000000,20.29,20.38,20.25,20.28,32423,0
+AXS_E.US,D,20250625,000000,20.29,20.35,20.24,20.26,27567,0
+AXS_E.US,D,20250626,000000,20.3548,20.42,20.25,20.42,17524,0
+AXS_E.US,D,20250627,000000,20.46,20.4799,20.25,20.26,42215,0
+AXS_E.US,D,20250630,000000,20,20.04,19.78,19.84,131593,0
+AXS_E.US,D,20250701,000000,19.9799,20.03,19.85,19.96,46601,0
+AXS_E.US,D,20250702,000000,19.96,20.1456,19.92,20.12,58318,0
+AXS_E.US,D,20250703,000000,20.11,20.34,20.11,20.27,30596,0
+AXS_E.US,D,20250707,000000,20.29,20.29,20,20.16,29565,0
+AXS_E.US,D,20250708,000000,20.16,20.31,20.11,20.26,35550,0
+AXS_E.US,D,20250709,000000,20.33,20.53,20.33,20.45,40117,0
+AXS_E.US,D,20250710,000000,20.49,20.64,20.49,20.53,39850,0
+AXS_E.US,D,20250711,000000,20.52,20.64,20.4492,20.54,34218,0
+AXS_E.US,D,20250714,000000,20.52,20.5875,20.35,20.5,47875,0
+AXS_E.US,D,20250715,000000,20.4349,20.57,20.4,20.49,43910,0
+AXS_E.US,D,20250716,000000,20.5104,20.59,20.3701,20.51,39017,0
+AXS_E.US,D,20250717,000000,20.5405,20.74,20.5,20.74,59081,0
+AXS_E.US,D,20250718,000000,20.83,20.8399,20.648,20.8,13566,0
+AXS_E.US,D,20250721,000000,20.84,20.94,20.6,20.72,40737,0
+AXS_E.US,D,20250722,000000,20.5868,20.76,20.54,20.59,23262,0
+AXS_E.US,D,20250723,000000,20.59,20.66,20.4839,20.61,25157,0
+AXS_E.US,D,20250724,000000,20.61,20.67,20.4159,20.567,26313,0
+AXS_E.US,D,20250725,000000,20.568,20.7,20.568,20.7,16932,0
+AXS_E.US,D,20250728,000000,20.59,20.7,20.45,20.57,42335,0
+AXS_E.US,D,20250729,000000,20.4801,20.67,20.4801,20.61,16955,0
+AXS_E.US,D,20250730,000000,20.67,20.75,20.49,20.59,23331,0
+AXS_E.US,D,20250731,000000,20.68,20.7245,20.55,20.57,36219,0
+AXS_E.US,D,20250801,000000,20.6,20.62,20.441,20.51,19111,0
+AXS_E.US,D,20250804,000000,20.75,20.75,20.5606,20.59,54507,0
+AXS_E.US,D,20250805,000000,20.62,20.77,20.48,20.49,117386,0
+AXS_E.US,D,20250806,000000,20.49,20.57,20.34,20.39,80018,0
+AXS_E.US,D,20250807,000000,20.45,20.5218,20.26,20.32,38805,0
+AXS_E.US,D,20250808,000000,20.385,20.4587,20.32,20.41,22978,0
+AXS_E.US,D,20250811,000000,20.475,20.56,20.43,20.52,37460,0
+AXS_E.US,D,20250812,000000,20.53,20.655,20.5,20.61,50496,0
+AXS_E.US,D,20250813,000000,20.665,20.82,20.665,20.7,36238,0
+AXS_E.US,D,20250814,000000,20.73,20.75,20.62,20.75,20527,0
+AXS_E.US,D,20250815,000000,20.75,20.79,20.64,20.75,21112,0
+AXS_E.US,D,20250818,000000,20.76,20.8,20.71,20.745,11840,0
+AXS_E.US,D,20250819,000000,20.805,20.97,20.78,20.85,25395,0
+AXS_E.US,D,20250820,000000,20.87,20.94,20.73,20.94,19221,0
+AXS_E.US,D,20250821,000000,20.9,21.05,20.805,20.93,30816,0
+AXS_E.US,D,20250822,000000,21.03,21.24,20.9501,21.16,39400,0
+AXS_E.US,D,20250825,000000,21.0282,21.28,21,21,59929,0
+AXS_E.US,D,20250826,000000,21,21.101,20.9,20.995,54596,0
+AXS_E.US,D,20250827,000000,21.09,21.09,20.95,20.98,23170,0
+AXS_E.US,D,20250828,000000,20.99,21.05,20.9,20.91,38839,0
+AXS_E.US,D,20250829,000000,20.96,20.9901,20.76,20.99,70902,0
+AXS_E.US,D,20250902,000000,20.96,21.04,20.8848,20.925,22364,0
+AXS_E.US,D,20250903,000000,20.9927,21.05,20.95,20.96,26077,0
+AXS_E.US,D,20250904,000000,21.009,21.1127,20.98,21.06,22359,0
+AXS_E.US,D,20250905,000000,21.109,21.3632,21.109,21.24,32591,0
+AXS_E.US,D,20250908,000000,21.3,21.4899,21.2295,21.31,45466,0
+AXS_E.US,D,20250909,000000,21.26,21.35,21.17,21.35,33488,0
+AXS_E.US,D,20250910,000000,21.43,21.43,21.28,21.29,29004,0
+AXS_E.US,D,20250911,000000,21.35,21.5799,21.34,21.45,35462,0
+AXS_E.US,D,20250912,000000,21.405,21.92,21.3,21.61,34867,0
+AXS_E.US,D,20250915,000000,21.71,21.87,21.6626,21.84,31224,0
+AXS_E.US,D,20250916,000000,21.83,21.93,21.83,21.86,36047,0
+AXS_E.US,D,20250917,000000,21.86,21.93,21.72,21.8,29333,0
+AXS_E.US,D,20250918,000000,21.85,21.88,21.67,21.8,14328,0
+AXS_E.US,D,20250919,000000,21.7515,21.86,21.6,21.72,24528,0
+AXS_E.US,D,20250922,000000,21.79,21.79,21.61,21.7356,19869,0
+AXS_E.US,D,20250923,000000,21.72,21.84,21.6014,21.84,26786,0
+AXS_E.US,D,20250924,000000,21.75,21.86,21.6901,21.77,25216,0
+AXS_E.US,D,20250925,000000,21.75,21.84,21.6625,21.81,40923,0
+AXS_E.US,D,20250926,000000,21.8742,21.96,21.8501,21.9,23236,0
+AXS_E.US,D,20250929,000000,21.9304,21.9799,21.77,21.94,25537,0
+AXS_E.US,D,20250930,000000,21.61,21.6301,21.325,21.4,58892,0
+AXS_E.US,D,20251001,000000,21.45,21.6,21.4201,21.6,22911,0
+AXS_E.US,D,20251002,000000,21.62,21.645,21.515,21.55,18947,0
+AXS_E.US,D,20251003,000000,21.6,21.63,21.51,21.53,19482,0
+AXS_E.US,D,20251006,000000,21.4888,21.58,21.42,21.5,11688,0
+AXS_E.US,D,20251007,000000,21.5833,21.59,21.39,21.4762,16760,0
+AXS_E.US,D,20251008,000000,21.5,21.6,21.42,21.42,16303,0
+AXS_E.US,D,20251009,000000,21.41,21.5799,21.31,21.31,31667,0
+AXS_E.US,D,20251010,000000,21.36,21.46,21.0901,21.38,21229,0
+AXS_E.US,D,20251013,000000,21.38,21.43,21.26,21.32,11509,0
+AXS_E.US,D,20251014,000000,21.3004,21.33,21.2,21.3,29540,0
+AXS_E.US,D,20251015,000000,21.39,21.545,21.37,21.52,17620,0
+AXS_E.US,D,20251016,000000,21.5649,21.64,21.44,21.46,27954,0
+AXS_E.US,D,20251017,000000,21.52,21.5395,21.4001,21.43,32128,0
+AXS_E.US,D,20251020,000000,21.58,21.58,21.48,21.51,20000,0
+AXS_E.US,D,20251021,000000,21.55,21.6689,21.531,21.55,25971,0
+AXS_E.US,D,20251022,000000,21.47,21.64,21.41,21.4367,13552,0
+AXS_E.US,D,20251023,000000,21.55,21.6,21.41,21.46,17642,0
+AXS_E.US,D,20251024,000000,21.4955,21.58,21.4501,21.48,13617,0
+AXS_E.US,D,20251027,000000,21.5,21.5899,21.5,21.55,18974,0
+AXS_E.US,D,20251028,000000,21.555,21.61,21.34,21.36,34012,0
+AXS_E.US,D,20251029,000000,21.38,21.4829,21.25,21.26,22690,0
+AXS_E.US,D,20251030,000000,21.2001,21.38,21.06,21.11,34266,0
+AXS_E.US,D,20251031,000000,21.15,21.3,21.0001,21.06,40928,0
+AXS_E.US,D,20251103,000000,21.05,21.11,20.87,20.96,35414,0
+AXS_E.US,D,20251104,000000,20.907,20.907,20.7,20.83,39168,0
+AXS_E.US,D,20251105,000000,20.78,20.95,20.75,20.89,35947,0
+AXS_E.US,D,20251106,000000,20.83,20.92,20.726,20.8099,29027,0
+AXS_E.US,D,20251107,000000,20.76,20.84,20.66,20.67,45501,0
+AXS_E.US,D,20251110,000000,20.79,20.85,20.68,20.85,23783,0
+AXS_E.US,D,20251111,000000,20.925,20.97,20.88,20.95,23431,0
+AXS_E.US,D,20251112,000000,20.976,21,20.8102,20.89,18053,0
+AXS_E.US,D,20251113,000000,20.81,20.89,20.7,20.81,26956,0
+AXS_E.US,D,20251114,000000,20.61,20.9,20.61,20.9,17710,0
+AXS_E.US,D,20251117,000000,20.7401,20.9,20.7016,20.8,27999,0
+AXS_E.US,D,20251118,000000,20.9,20.9,20.71,20.83,24674,0
+AXS_E.US,D,20251119,000000,20.82,20.9,20.8,20.8553,27718,0
+AXS_E.US,D,20251120,000000,20.76,20.8799,20.63,20.72,39865,0
+AXS_E.US,D,20251121,000000,20.6158,20.88,20.6,20.76,31307,0
+AXS_E.US,D,20251124,000000,20.77,20.95,20.77,20.85,22291,0
+AXS_E.US,D,20251125,000000,20.85,20.944,20.73,20.74,41192,0
+AXS_E.US,D,20251126,000000,20.75,20.86,20.59,20.74,41879,0
+AXS_E.US,D,20251128,000000,20.7,20.75,20.61,20.75,42925,0
+AXS_E.US,D,20251201,000000,20.65,20.7,20.56,20.67,35155,0
+AXS_E.US,D,20251202,000000,20.7,20.7,20.5,20.67,33498,0
+AXS_E.US,D,20251203,000000,20.5737,20.67,20.54,20.57,26996,0
+AXS_E.US,D,20251204,000000,20.64,20.6799,20.55,20.62,39292,0
+AXS_E.US,D,20251205,000000,20.57,20.64,20.4,20.49,41567,0
+AXS_E.US,D,20251208,000000,20.4301,20.49,20.385,20.46,45914,0
+AXS_E.US,D,20251209,000000,20.53,20.53,20.35,20.46,50732,0
+AXS_E.US,D,20251210,000000,20.45,20.59,20.38,20.57,26990,0
+AXS_E.US,D,20251211,000000,20.57,20.67,20.35,20.57,140302,0
+AXS_E.US,D,20251212,000000,20.6221,20.6221,20.5401,20.56,20947,0
+AXS_E.US,D,20251215,000000,20.63,20.6724,20.56,20.614,34937,0
+AXS_E.US,D,20251216,000000,20.5701,20.625,20.51,20.6,38911,0
+AXS_E.US,D,20251217,000000,20.55,20.5999,20.45,20.51,38563,0
+AXS_E.US,D,20251218,000000,20.52,20.66,20.52,20.54,87067,0
+AXS_E.US,D,20251219,000000,20.595,20.65,20.54,20.6,24263,0
+AXS_E.US,D,20251222,000000,20.57,20.62,20.45,20.45,69820,0
+AXS_E.US,D,20251223,000000,20.4515,20.5,20.35,20.38,50609,0
+AXS_E.US,D,20251224,000000,20.36,20.41,20.17,20.23,62772,0
+AXS_E.US,D,20251226,000000,20.3105,20.3499,20.23,20.33,25126,0
+AXS_E.US,D,20251229,000000,20.3,20.3322,20.26,20.3,45605,0
+AXS_E.US,D,20251230,000000,20.28,20.34,20.25,20.28,60536,0
+AXS_E.US,D,20251231,000000,19.961,19.99,19.85,19.94,122365,0
+AXS_E.US,D,20260102,000000,20.045,20.1899,20.02,20.16,38404,0
+AXS_E.US,D,20260105,000000,20.08,20.36,20.08,20.16,52748,0
+AXS_E.US,D,20260106,000000,20.17,20.21,20.045,20.17,32489,0
+AXS_E.US,D,20260107,000000,20.21,20.23,20.01,20.06,73107,0
+AXS_E.US,D,20260108,000000,20.02,20.18,20.01,20.09,43767,0
+AXS_E.US,D,20260109,000000,20.1,20.1562,19.97,20.09,97695,0
+AXS_E.US,D,20260112,000000,20.09,20.14,19.9801,20.09,36947,0
+AXS_E.US,D,20260113,000000,20.17,20.33,20.07,20.2,45620,0
+AXS_E.US,D,20260114,000000,20.1,20.35,20.1,20.27,31789,0
+AXS_E.US,D,20260115,000000,20.23,20.42,20.21,20.36,46038,0
+AXS_E.US,D,20260116,000000,20.3257,20.42,20.23,20.3,69358,0
+AXS_E.US,D,20260120,000000,20.17,20.23,20.09,20.2,54431,0
+AXS_E.US,D,20260121,000000,20.18,20.44,20.08,20.31,96481,0
+AXS_E.US,D,20260122,000000,20.37,20.53,20.35,20.49,63858,0
+AXS_E.US,D,20260123,000000,20.49,20.55,20.42,20.47,29212,0
+AXS_E.US,D,20260126,000000,20.49,20.5,20.38,20.45,37483,0
+AXS_E.US,D,20260127,000000,20.44,20.48,20.36,20.44,37900,0
+AXS_E.US,D,20260128,000000,20.48,20.48,20.32,20.35,37030,0
+AXS_E.US,D,20260129,000000,20.35,20.395,20.28,20.37,31290,0
+AXS_E.US,D,20260130,000000,20.35,20.37,20.25,20.29,63498,0
+AXS_E.US,D,20260202,000000,20.3,20.36,20.2,20.23,30801,0
+AXS_E.US,D,20260203,000000,20.3,20.3,20.13,20.25,51430,0
+AXS_E.US,D,20260204,000000,20.28,20.28,20.17,20.22,30883,0
+AXS_E.US,D,20260205,000000,20.2,20.25,20.16,20.2,32680,0
+AXS_E.US,D,20260206,000000,20.29,20.35,20.2401,20.35,35630,0
+AXS_E.US,D,20260209,000000,20.2888,20.4125,20.27,20.4125,23127,0
+AXS_E.US,D,20260210,000000,20.48,20.48,20.28,20.43,22944,0
+AXS_E.US,D,20260211,000000,20.455,20.55,20.4201,20.4625,19017,0
+AXS_E.US,D,20260212,000000,20.57,20.57,20.4,20.475,18482,0
+AXS_E.US,D,20260213,000000,20.55,20.555,20.46,20.4701,27431,0
+AXS_E.US,D,20260217,000000,20.48,20.73,20.47,20.6,79507,0
+AXS_E.US,D,20260218,000000,20.68,20.74,20.53,20.58,24880,0
diff --git a/daily/us/nyse stocks/1/baba.us.txt b/daily/us/nyse stocks/1/baba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49fea992378d223256a03b8106b494a8775516cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/baba.us.txt	
@@ -0,0 +1,2871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABA.US,D,20140919,000000,92.7,99.7,89.95,93.89,271831625,0
+BABA.US,D,20140922,000000,92.7,92.95,89.5,89.89,66628862,0
+BABA.US,D,20140923,000000,89,90.48,86.62,87.17,38984872,0
+BABA.US,D,20140924,000000,88.47,90.57,87.22,90.57,32016559,0
+BABA.US,D,20140925,000000,91.09,91.5,88.5,88.92,28584828,0
+BABA.US,D,20140926,000000,89.74,90.46,88.66,90.46,18326956,0
+BABA.US,D,20140929,000000,89.62,89.7,88.02,88.75,25289044,0
+BABA.US,D,20140930,000000,89,90.88,88.46,88.85,24413901,0
+BABA.US,D,20141001,000000,88.7,88.94,86.04,86.1,24018241,0
+BABA.US,D,20141002,000000,86.27,88.2,85.61,87.06,21467308,0
+BABA.US,D,20141003,000000,88.07,89.94,87.65,88.1,18474464,0
+BABA.US,D,20141006,000000,89.15,89.65,88.06,88.31,9272545,0
+BABA.US,D,20141007,000000,87.95,89.7,87.06,87.67,12787791,0
+BABA.US,D,20141008,000000,88,88.5,87.06,88.3,10256933,0
+BABA.US,D,20141009,000000,88.51,90.35,88,88.79,21497250,0
+BABA.US,D,20141010,000000,88.25,88.74,85.24,85.88,15426076,0
+BABA.US,D,20141013,000000,86.85,86.89,84.92,85.12,14834117,0
+BABA.US,D,20141014,000000,85.81,85.88,83.22,84.95,15562569,0
+BABA.US,D,20141015,000000,84.04,86.49,82.81,85.6,16816667,0
+BABA.US,D,20141016,000000,84.98,89.18,84.01,88.85,15220997,0
+BABA.US,D,20141017,000000,90.4,90.9,87.67,87.91,17344183,0
+BABA.US,D,20141020,000000,88,89.5,87.86,88.26,9871062,0
+BABA.US,D,20141021,000000,89.1,92.5,88.5,90.9,23228831,0
+BABA.US,D,20141022,000000,92.25,93.5,91.01,91.63,20357590,0
+BABA.US,D,20141023,000000,92.92,94.7,92.82,94.45,20587162,0
+BABA.US,D,20141024,000000,95.07,98,94.78,95.76,32119737,0
+BABA.US,D,20141027,000000,97,98.85,96.3,97.79,28302363,0
+BABA.US,D,20141028,000000,99.8,100.67,98.61,99.68,32127641,0
+BABA.US,D,20141029,000000,99.88,100,96.82,98.31,28655350,0
+BABA.US,D,20141030,000000,98.48,99.44,97.3,98.73,15484605,0
+BABA.US,D,20141031,000000,100.09,100.22,98.14,98.6,18128281,0
+BABA.US,D,20141103,000000,99.67,102.8,99.05,101.8,40923216,0
+BABA.US,D,20141104,000000,100.48,106.36,99.51,106.07,67755806,0
+BABA.US,D,20141105,000000,108.36,110.14,106.48,108.67,48298737,0
+BABA.US,D,20141106,000000,109.3,111.7,107.21,111.57,33538009,0
+BABA.US,D,20141107,000000,112.93,114.77,111.75,114.56,51398003,0
+BABA.US,D,20141110,000000,117.27,119.45,115.2,119.15,75769181,0
+BABA.US,D,20141111,000000,117.23,117.55,113.69,114.54,71076422,0
+BABA.US,D,20141112,000000,115.05,119.07,114.02,118.2,53826637,0
+BABA.US,D,20141113,000000,119.3,120,114.55,114.84,62129131,0
+BABA.US,D,20141114,000000,115.06,115.39,113.35,115.1,29812016,0
+BABA.US,D,20141117,000000,115.4,115.63,113.13,114.25,22546873,0
+BABA.US,D,20141118,000000,114.33,114.38,110.41,110.81,41067574,0
+BABA.US,D,20141119,000000,109.83,110.68,107.22,108.82,46815953,0
+BABA.US,D,20141120,000000,107.85,112.44,107.26,109.82,36463103,0
+BABA.US,D,20141121,000000,113.21,113.5,110.44,110.73,27408341,0
+BABA.US,D,20141124,000000,112,113.93,111.55,113.92,20608269,0
+BABA.US,D,20141125,000000,114.94,115.17,112.33,113.47,23472305,0
+BABA.US,D,20141126,000000,113.33,113.74,112.33,112.67,11819452,0
+BABA.US,D,20141128,000000,113.14,113.23,111.11,111.64,8077842,0
+BABA.US,D,20141201,000000,109.99,110.05,103.9,105.99,38449037,0
+BABA.US,D,20141202,000000,107.36,110,106.61,109.89,18769416,0
+BABA.US,D,20141203,000000,110.4,111.68,108.8,110.64,16191620,0
+BABA.US,D,20141204,000000,110.1,110.5,108.91,109.17,10848398,0
+BABA.US,D,20141205,000000,109.6,110.35,107.76,107.9,12140085,0
+BABA.US,D,20141208,000000,105.97,107.4,104.21,105.07,19202533,0
+BABA.US,D,20141209,000000,102.27,107.95,101.2,107.48,24854817,0
+BABA.US,D,20141210,000000,107.09,107.38,103.51,103.88,18434733,0
+BABA.US,D,20141211,000000,104.44,106.84,104.29,104.97,15678749,0
+BABA.US,D,20141212,000000,104.71,107.45,104.18,105.11,14524162,0
+BABA.US,D,20141215,000000,106.39,107.77,103.7,104.7,16513034,0
+BABA.US,D,20141216,000000,103.75,107.68,103.7,105.77,21659428,0
+BABA.US,D,20141217,000000,107.11,109.19,106.28,109.02,17288245,0
+BABA.US,D,20141218,000000,110.58,111.2,108.26,109.25,22776758,0
+BABA.US,D,20141219,000000,109.93,110.65,108.04,110.65,14844994,0
+BABA.US,D,20141222,000000,110.63,110.98,108.53,108.77,13026278,0
+BABA.US,D,20141223,000000,108.3,108.47,103.88,105.52,19089125,0
+BABA.US,D,20141224,000000,105.6,107.21,105.6,105.95,5870358,0
+BABA.US,D,20141226,000000,105.99,106.94,105.5,105.95,6527271,0
+BABA.US,D,20141229,000000,105.95,107.66,105.64,105.98,8064886,0
+BABA.US,D,20141230,000000,105.51,106.71,105.13,105.75,10202899,0
+BABA.US,D,20141231,000000,106.46,106.47,103.69,103.94,10277760,0
+BABA.US,D,20150102,000000,104.24,104.72,102.52,103.6,12296223,0
+BABA.US,D,20150105,000000,102.76,103.02,99.9,101,18332852,0
+BABA.US,D,20150106,000000,101.25,103.85,100.11,103.32,15711408,0
+BABA.US,D,20150107,000000,104.59,104.74,102.03,102.13,11045665,0
+BABA.US,D,20150108,000000,102.95,105.34,102.68,105.03,12933168,0
+BABA.US,D,20150109,000000,105.24,105.3,102.89,103.02,10218707,0
+BABA.US,D,20150112,000000,103.2,103.36,101.21,101.62,7990758,0
+BABA.US,D,20150113,000000,102.59,102.85,100.01,100.77,11288007,0
+BABA.US,D,20150114,000000,99.28,100.18,98.06,99.58,17796836,0
+BABA.US,D,20150115,000000,99.67,100.14,96.02,96.31,18239367,0
+BABA.US,D,20150116,000000,96.09,97.8,95.52,96.89,13324788,0
+BABA.US,D,20150120,000000,98.3,100.21,97.59,100.04,12076450,0
+BABA.US,D,20150121,000000,100.75,103.86,100.32,103.29,15176891,0
+BABA.US,D,20150122,000000,104.6,104.92,103.1,104,11417579,0
+BABA.US,D,20150123,000000,104.02,105.2,103.02,103.11,9871017,0
+BABA.US,D,20150126,000000,104.4,105.13,103.33,103.99,10662060,0
+BABA.US,D,20150127,000000,102.89,103.57,100.58,102.94,15642325,0
+BABA.US,D,20150128,000000,100.3,101.49,97.79,98.45,41837231,0
+BABA.US,D,20150129,000000,90.53,90.74,87.36,89.81,76534324,0
+BABA.US,D,20150130,000000,89.6,92,88.11,89.08,36798497,0
+BABA.US,D,20150202,000000,91.13,91.66,88.61,90.13,18853886,0
+BABA.US,D,20150203,000000,91.65,91.65,89.9,90.61,13508718,0
+BABA.US,D,20150204,000000,90.99,91.88,89.48,90,14636558,0
+BABA.US,D,20150205,000000,89.58,89.84,86.1,87,28917247,0
+BABA.US,D,20150206,000000,87.09,87.4,85.42,85.68,17622209,0
+BABA.US,D,20150209,000000,85.83,86.75,85.47,86,12103023,0
+BABA.US,D,20150210,000000,87.01,87.47,86.52,87.26,12033555,0
+BABA.US,D,20150211,000000,87.58,87.7,85.82,86,12365741,0
+BABA.US,D,20150212,000000,85.6,88.3,85.55,87.1,15171241,0
+BABA.US,D,20150213,000000,88.2,89.3,87.65,89.05,14648080,0
+BABA.US,D,20150217,000000,88.78,88.99,86.7,86.85,15188140,0
+BABA.US,D,20150218,000000,87.1,87.43,86.5,86.74,7418412,0
+BABA.US,D,20150219,000000,86.81,87.87,86.71,86.89,7602524,0
+BABA.US,D,20150220,000000,87.25,87.29,86.38,86.64,7818368,0
+BABA.US,D,20150223,000000,86.54,86.68,85.25,85.47,9361341,0
+BABA.US,D,20150224,000000,85.53,85.53,83.88,84.69,15835561,0
+BABA.US,D,20150225,000000,84.39,86.83,84.36,86.19,13643667,0
+BABA.US,D,20150226,000000,86.92,87.16,85.2,85.37,8760979,0
+BABA.US,D,20150227,000000,85.8,86.56,85,85.12,8375736,0
+BABA.US,D,20150302,000000,85,85.02,83.75,84,11213400,0
+BABA.US,D,20150303,000000,82.96,83.25,80.03,81.58,39246000,0
+BABA.US,D,20150304,000000,80.25,85.83,80.17,85.49,36607200,0
+BABA.US,D,20150305,000000,85.76,86.27,84.01,86.1,18514700,0
+BABA.US,D,20150306,000000,85.74,86,84.05,84.4,10673700,0
+BABA.US,D,20150309,000000,84.31,84.35,81.48,82.53,17616500,0
+BABA.US,D,20150310,000000,81.09,83.15,80.65,82.97,13817000,0
+BABA.US,D,20150311,000000,83,83.38,81.19,81.99,12768700,0
+BABA.US,D,20150312,000000,82.1,82.9,81.53,81.92,11232000,0
+BABA.US,D,20150313,000000,81.66,81.92,80.77,81.86,12663200,0
+BABA.US,D,20150316,000000,82.05,85.2,81.94,84,16905600,0
+BABA.US,D,20150317,000000,84.01,85.1,83.51,84.5,17638900,0
+BABA.US,D,20150318,000000,83.87,85.95,83.3,84.59,35662900,0
+BABA.US,D,20150319,000000,85.13,87.04,85,85.74,30454600,0
+BABA.US,D,20150320,000000,86.33,86.8,85.09,85.2,21181400,0
+BABA.US,D,20150323,000000,85.32,85.53,84.21,84.25,11184000,0
+BABA.US,D,20150324,000000,84.35,84.5,82.39,83.63,14545000,0
+BABA.US,D,20150325,000000,83.94,84.48,82.67,83.75,13507200,0
+BABA.US,D,20150326,000000,83.2,85,82.96,84.17,12208000,0
+BABA.US,D,20150327,000000,84.78,85.15,83.34,84.58,9703700,0
+BABA.US,D,20150330,000000,85.03,85.15,83.75,83.9,10020500,0
+BABA.US,D,20150331,000000,83.64,84.45,83.2,83.24,11812800,0
+BABA.US,D,20150401,000000,83.37,83.72,82.18,82.36,14896400,0
+BABA.US,D,20150402,000000,82.88,83,81.25,82.28,19868100,0
+BABA.US,D,20150406,000000,82.08,82.59,81.61,81.82,12810500,0
+BABA.US,D,20150407,000000,81.94,82.95,81.88,82.21,9443023,0
+BABA.US,D,20150408,000000,83.3,85.54,83.07,85.39,26161500,0
+BABA.US,D,20150409,000000,87.07,87.69,85.2,86.14,27798119,0
+BABA.US,D,20150410,000000,86.68,86.69,84.15,84.58,18300200,0
+BABA.US,D,20150413,000000,85.42,85.71,83.82,84.28,15797000,0
+BABA.US,D,20150414,000000,84.63,85.13,83.53,85,11819000,0
+BABA.US,D,20150415,000000,85.08,85.36,84.16,84.67,12223923,0
+BABA.US,D,20150416,000000,85.16,85.4,83.89,84.06,12048582,0
+BABA.US,D,20150417,000000,83.08,83.25,81.61,81.9,22791700,0
+BABA.US,D,20150420,000000,82.25,82.69,81.52,82.2,13470955,0
+BABA.US,D,20150421,000000,82.86,82.92,82.14,82.42,10052031,0
+BABA.US,D,20150422,000000,82.78,82.84,81.52,82.05,13312212,0
+BABA.US,D,20150423,000000,81.88,82.75,81.62,82.28,11483200,0
+BABA.US,D,20150424,000000,82.88,84.99,82.8,84.57,21058300,0
+BABA.US,D,20150427,000000,85.53,86.27,84.65,84.9,17434200,0
+BABA.US,D,20150428,000000,85.54,85.57,83.82,85.08,11110400,0
+BABA.US,D,20150429,000000,84.05,84.4,81.64,82.45,21098000,0
+BABA.US,D,20150430,000000,82.22,82.65,80.44,81.29,14209600,0
+BABA.US,D,20150501,000000,81.03,82.25,80.11,81.17,17910400,0
+BABA.US,D,20150504,000000,81.15,81.56,80.12,80.59,21551400,0
+BABA.US,D,20150505,000000,80.46,80.9,77.77,79.54,32661900,0
+BABA.US,D,20150506,000000,79.65,80.85,79.51,80,24936800,0
+BABA.US,D,20150507,000000,88.83,89.29,84.91,86,69426625,0
+BABA.US,D,20150508,000000,87.86,88.27,86.89,87.06,30140600,0
+BABA.US,D,20150511,000000,86.7,87.67,86.06,86.72,19776900,0
+BABA.US,D,20150512,000000,87.05,87.5,86.14,86.77,16077680,0
+BABA.US,D,20150513,000000,87.08,88.47,87,87.53,19015900,0
+BABA.US,D,20150514,000000,87.75,88.48,87.53,88.4,12087800,0
+BABA.US,D,20150515,000000,88.51,88.96,88.05,88.46,13424097,0
+BABA.US,D,20150518,000000,87.61,87.93,86.61,87.11,13488136,0
+BABA.US,D,20150519,000000,87,88.8,86.47,88.21,20727700,0
+BABA.US,D,20150520,000000,88.14,90.8,87.3,90.7,29812200,0
+BABA.US,D,20150521,000000,91.49,94.77,90.92,93.88,40729300,0
+BABA.US,D,20150522,000000,94.28,95.06,93.19,93.27,22183300,0
+BABA.US,D,20150526,000000,93.65,93.92,91.55,92.52,15670977,0
+BABA.US,D,20150527,000000,92.22,92.99,91.6,92.6,9519200,0
+BABA.US,D,20150528,000000,91.69,91.93,90.58,90.95,14209656,0
+BABA.US,D,20150529,000000,91.35,91.5,89.32,89.32,13893100,0
+BABA.US,D,20150601,000000,90.09,90.99,89.49,90.78,9905900,0
+BABA.US,D,20150602,000000,90.56,91.54,90.19,90.51,9863860,0
+BABA.US,D,20150603,000000,90.73,91.04,89.9,90.79,9428000,0
+BABA.US,D,20150604,000000,90.71,91.41,90.27,90.59,8689000,0
+BABA.US,D,20150605,000000,90.46,91.6,90.46,90.71,11353800,0
+BABA.US,D,20150608,000000,90.57,91.6,88.24,88.29,15702300,0
+BABA.US,D,20150609,000000,88.07,88.18,86.12,87.58,16081786,0
+BABA.US,D,20150610,000000,87.7,88.99,87.2,88.9,12550848,0
+BABA.US,D,20150611,000000,89.03,89.48,87.1,87.21,13716159,0
+BABA.US,D,20150612,000000,87.42,87.79,86.48,86.63,9956000,0
+BABA.US,D,20150615,000000,86.3,87.17,86.05,86.12,10230400,0
+BABA.US,D,20150616,000000,86,86.7,85.61,86.09,10974100,0
+BABA.US,D,20150617,000000,86.58,87.8,86.48,86.8,10241500,0
+BABA.US,D,20150618,000000,86.97,87.59,86.32,86.75,11737100,0
+BABA.US,D,20150619,000000,86.51,86.6,85.17,85.74,10316900,0
+BABA.US,D,20150622,000000,86.04,86.4,85.58,85.68,7154200,0
+BABA.US,D,20150623,000000,86,86.34,84.83,85.08,11411346,0
+BABA.US,D,20150624,000000,85.16,85.81,84.85,85.17,9434200,0
+BABA.US,D,20150625,000000,85.49,85.6,84.9,85.24,8949800,0
+BABA.US,D,20150626,000000,84.6,84.65,82.82,83.28,12668500,0
+BABA.US,D,20150629,000000,81.64,82.88,80.8,81.07,15199700,0
+BABA.US,D,20150630,000000,82.59,83.69,81.96,82.27,12624595,0
+BABA.US,D,20150701,000000,82.6,83,81.99,82.46,5949900,0
+BABA.US,D,20150702,000000,82.12,82.32,81.78,82.07,6760200,0
+BABA.US,D,20150706,000000,80.7,81.5,80.12,80.23,11864200,0
+BABA.US,D,20150707,000000,79.55,79.79,76.21,79.62,34221600,0
+BABA.US,D,20150708,000000,76.58,78.79,76.22,77.94,22714800,0
+BABA.US,D,20150709,000000,80.87,81.19,79.04,79.04,19778600,0
+BABA.US,D,20150710,000000,81.13,81.2,79.84,80.3,11224400,0
+BABA.US,D,20150713,000000,80.92,82.2,80.7,81.86,10350500,0
+BABA.US,D,20150714,000000,81.58,82.02,81.13,81.5,7519280,0
+BABA.US,D,20150715,000000,80.9,81.5,80.21,80.73,9513903,0
+BABA.US,D,20150716,000000,81.39,82,80.9,81.53,8604500,0
+BABA.US,D,20150717,000000,81.99,83.7,81.58,83.36,14505300,0
+BABA.US,D,20150720,000000,83.56,83.68,82.05,82.67,8126100,0
+BABA.US,D,20150721,000000,83.11,83.25,82.22,82.54,5750600,0
+BABA.US,D,20150722,000000,82.18,84.75,82,84.15,11209200,0
+BABA.US,D,20150723,000000,84.66,84.97,83.25,83.88,7452200,0
+BABA.US,D,20150724,000000,85.17,85.38,82.65,83.02,8759900,0
+BABA.US,D,20150727,000000,80.85,81.7,79.68,81.4,12185700,0
+BABA.US,D,20150728,000000,80.67,80.8,79.25,80.56,12122800,0
+BABA.US,D,20150729,000000,80.98,81.37,80.01,80.26,7177100,0
+BABA.US,D,20150730,000000,80.11,80.64,79.45,79.96,6934700,0
+BABA.US,D,20150731,000000,79.85,79.91,78.2,78.34,12686900,0
+BABA.US,D,20150803,000000,78.2,78.5,77.11,77.99,9277051,0
+BABA.US,D,20150804,000000,78.07,79.35,77.8,78.87,8501100,0
+BABA.US,D,20150805,000000,79.59,80.42,79.48,79.82,7502600,0
+BABA.US,D,20150806,000000,79.85,80.75,78.64,78.96,9297305,0
+BABA.US,D,20150807,000000,79.65,80.2,78.66,78.82,8738800,0
+BABA.US,D,20150810,000000,79.86,80.99,79.5,80.47,11276600,0
+BABA.US,D,20150811,000000,79.48,80,76.15,77.34,22970180,0
+BABA.US,D,20150812,000000,72.32,73.85,71.03,73.38,41189300,0
+BABA.US,D,20150813,000000,74,76.73,73.66,75.11,23230700,0
+BABA.US,D,20150814,000000,74.53,75.49,74.46,74.76,12367200,0
+BABA.US,D,20150817,000000,74.85,75.24,74.16,75.19,12677300,0
+BABA.US,D,20150818,000000,74.05,75.13,73.73,73.88,11155100,0
+BABA.US,D,20150819,000000,73.15,73.56,72.81,73.12,18179400,0
+BABA.US,D,20150820,000000,71.98,72.78,70.03,70.32,20995600,0
+BABA.US,D,20150821,000000,69.32,70.66,68.18,68.18,29128600,0
+BABA.US,D,20150824,000000,58.16,67.48,58,65.8,31376387,0
+BABA.US,D,20150825,000000,68.84,70.33,67.49,68.57,29948400,0
+BABA.US,D,20150826,000000,68.95,69.45,65.75,68.66,26389100,0
+BABA.US,D,20150827,000000,70.84,71.59,70.02,70.84,18123800,0
+BABA.US,D,20150828,000000,69.68,70.5,69.05,70.07,10604600,0
+BABA.US,D,20150831,000000,69.18,69.3,66.02,66.12,18479800,0
+BABA.US,D,20150901,000000,64.38,66.84,64.05,64.83,23462400,0
+BABA.US,D,20150902,000000,65.69,66,64.97,65.54,13376200,0
+BABA.US,D,20150903,000000,65.82,66.89,65.41,66.47,15803100,0
+BABA.US,D,20150904,000000,65.41,65.57,63.34,63.91,18186400,0
+BABA.US,D,20150908,000000,65.78,66.81,60.25,60.91,50328400,0
+BABA.US,D,20150909,000000,62.73,64.67,62.53,64.04,33147800,0
+BABA.US,D,20150910,000000,63.52,64.25,63.34,63.83,13281236,0
+BABA.US,D,20150911,000000,63.37,64.79,62.7,64.63,17746900,0
+BABA.US,D,20150914,000000,62.55,63.26,61.48,62.6,26763200,0
+BABA.US,D,20150915,000000,61.45,65.36,61.11,64.85,29035000,0
+BABA.US,D,20150916,000000,65.61,68.08,65.26,67.23,25801000,0
+BABA.US,D,20150917,000000,66.41,66.65,65.6,66,16594500,0
+BABA.US,D,20150918,000000,65.39,65.75,64.01,65.75,20127300,0
+BABA.US,D,20150921,000000,65.38,66.4,62.96,63.9,22355000,0
+BABA.US,D,20150922,000000,62.94,63.27,61.58,61.9,14897800,0
+BABA.US,D,20150923,000000,61.96,62.3,59.68,60,22684600,0
+BABA.US,D,20150924,000000,59.42,60.34,58.21,59.92,20640386,0
+BABA.US,D,20150925,000000,60.63,60.84,58.92,59.24,17009000,0
+BABA.US,D,20150928,000000,58.81,60.12,57.31,57.39,20661639,0
+BABA.US,D,20150929,000000,57.3,58.65,57.2,57.82,16771000,0
+BABA.US,D,20150930,000000,58.87,60.08,58.35,58.97,16767000,0
+BABA.US,D,20151001,000000,59.5,59.83,58.23,58.87,8147700,0
+BABA.US,D,20151002,000000,58.36,63.24,58.2,63.2,22356200,0
+BABA.US,D,20151005,000000,63.47,64.78,62.2,63.93,13583441,0
+BABA.US,D,20151006,000000,63.72,64.73,63.28,63.92,9620800,0
+BABA.US,D,20151007,000000,64.84,66.66,64.38,66.28,15798300,0
+BABA.US,D,20151008,000000,66.04,68.41,65.96,67.7,18667500,0
+BABA.US,D,20151009,000000,68.2,69.45,67.31,68.71,14756900,0
+BABA.US,D,20151012,000000,69.64,70.47,69,70.3,15544953,0
+BABA.US,D,20151013,000000,69.5,70.32,68.38,69.68,13052800,0
+BABA.US,D,20151014,000000,69.5,69.7,67.43,68.54,12286000,0
+BABA.US,D,20151015,000000,69.42,72.44,69.26,71.78,18202900,0
+BABA.US,D,20151016,000000,72.5,73.64,71.21,71.99,15953500,0
+BABA.US,D,20151019,000000,71.8,73,71.52,72.65,10886900,0
+BABA.US,D,20151020,000000,72.99,73,71.55,71.79,8971562,0
+BABA.US,D,20151021,000000,71.66,71.79,68.89,69.48,16861200,0
+BABA.US,D,20151022,000000,70.16,71.63,70.07,70.99,10811400,0
+BABA.US,D,20151023,000000,73.98,75.76,72.84,75.62,22510800,0
+BABA.US,D,20151026,000000,75.44,77.42,75.13,76.35,24819700,0
+BABA.US,D,20151027,000000,82.11,82.79,78.25,79.44,50815100,0
+BABA.US,D,20151028,000000,79.48,82.54,79.2,82.35,25027000,0
+BABA.US,D,20151029,000000,81.97,82.53,80.82,82.22,16431600,0
+BABA.US,D,20151030,000000,82.7,84.44,82.6,83.83,20740500,0
+BABA.US,D,20151102,000000,83.52,84.83,82.75,84.35,13827352,0
+BABA.US,D,20151103,000000,84,84.59,83.13,83.44,11641300,0
+BABA.US,D,20151104,000000,84.45,85.6,84.03,85.4,23721778,0
+BABA.US,D,20151105,000000,85.22,86.42,84.2,85.38,20657100,0
+BABA.US,D,20151106,000000,85.53,86.35,80.77,83.61,38530900,0
+BABA.US,D,20151109,000000,83.44,83.47,80.22,81.38,19091537,0
+BABA.US,D,20151110,000000,81.1,82.43,79.62,81.43,22004400,0
+BABA.US,D,20151111,000000,82.28,82.49,78.12,79.85,29636600,0
+BABA.US,D,20151112,000000,78.99,80.5,78.45,78.76,18839700,0
+BABA.US,D,20151113,000000,77.15,78,75.64,75.85,24235500,0
+BABA.US,D,20151116,000000,75.83,78.75,75.77,78.3,17045400,0
+BABA.US,D,20151117,000000,78.9,79.14,77.47,78.13,12471300,0
+BABA.US,D,20151118,000000,78.25,78.31,76.15,77.69,16735300,0
+BABA.US,D,20151119,000000,78.06,79.15,77.4,77.87,15692700,0
+BABA.US,D,20151120,000000,78.44,80.79,78.4,79.95,21025800,0
+BABA.US,D,20151123,000000,80.45,82.19,79.97,81.31,18766300,0
+BABA.US,D,20151124,000000,80.85,81.11,79.27,80.86,15282100,0
+BABA.US,D,20151125,000000,80.91,82.68,80.82,81.71,16330900,0
+BABA.US,D,20151127,000000,80.57,81.41,79.28,81.38,12600300,0
+BABA.US,D,20151130,000000,81.5,84.47,81.38,84.08,97914000,0
+BABA.US,D,20151201,000000,83.77,84.39,83.5,84,26235459,0
+BABA.US,D,20151202,000000,84.27,85.82,84.25,85,36610284,0
+BABA.US,D,20151203,000000,85.05,85.1,82.1,82.59,23027336,0
+BABA.US,D,20151204,000000,82.58,85,82.42,84.85,15554900,0
+BABA.US,D,20151207,000000,84.8,85.13,84.2,84.76,11875400,0
+BABA.US,D,20151208,000000,82.77,84.67,82.61,84.38,14667442,0
+BABA.US,D,20151209,000000,84.37,85.2,82.97,83.42,21919100,0
+BABA.US,D,20151210,000000,83.34,84.34,82.85,84.33,10474700,0
+BABA.US,D,20151211,000000,82.85,83.05,79.42,79.74,20793500,0
+BABA.US,D,20151214,000000,80.15,80.76,78.99,80.57,12075006,0
+BABA.US,D,20151215,000000,81.06,83.39,80.9,82.49,13054700,0
+BABA.US,D,20151216,000000,83.3,85.05,83,84.63,16575500,0
+BABA.US,D,20151217,000000,85,85.32,82.85,83.56,13003000,0
+BABA.US,D,20151218,000000,83.2,83.75,82.03,82.65,12168700,0
+BABA.US,D,20151221,000000,83.15,83.73,82.43,82.87,8094500,0
+BABA.US,D,20151222,000000,82.89,85.1,82.89,84.84,12777796,0
+BABA.US,D,20151223,000000,85.05,85.09,83.72,84.8,11238500,0
+BABA.US,D,20151224,000000,84.56,84.8,83.41,83.71,3775327,0
+BABA.US,D,20151228,000000,82.56,82.75,81.52,82.14,9318265,0
+BABA.US,D,20151229,000000,82.5,83.51,82.41,83.26,6942446,0
+BABA.US,D,20151230,000000,82.95,83.11,81.5,81.68,6981794,0
+BABA.US,D,20151231,000000,81.48,82.17,81.25,81.27,6743738,0
+BABA.US,D,20160104,000000,78.18,78.31,75.18,76.69,23026140,0
+BABA.US,D,20160105,000000,77.92,78.68,77.26,78.63,14207117,0
+BABA.US,D,20160106,000000,77.12,78.485,76.97,77.33,11565375,0
+BABA.US,D,20160107,000000,73.29,75.5,71.54,72.72,27255623,0
+BABA.US,D,20160108,000000,74.33,74.66,70.67,70.8,20804810,0
+BABA.US,D,20160111,000000,71.29,71.73,69.02,69.92,16959689,0
+BABA.US,D,20160112,000000,71.45,72.77,71,72.68,13449685,0
+BABA.US,D,20160113,000000,72.77,73.239,70.22,70.29,12460275,0
+BABA.US,D,20160114,000000,70.29,72.72,68.27,72.25,17703950,0
+BABA.US,D,20160115,000000,68.7,71,67.541,69.59,20634435,0
+BABA.US,D,20160119,000000,71.94,72.31,69.81,70.13,17421600,0
+BABA.US,D,20160120,000000,68.025,69.1124,65.34,68.71,19446826,0
+BABA.US,D,20160121,000000,68.78,71.65,67.1437,70.72,16552728,0
+BABA.US,D,20160122,000000,72.51,73.34,69.89,70.37,15804391,0
+BABA.US,D,20160125,000000,70.8,70.8,69.02,69.72,14761964,0
+BABA.US,D,20160126,000000,69.01,70.19,68.88,69.77,11460571,0
+BABA.US,D,20160127,000000,69.96,71.42,68.745,69.54,18186940,0
+BABA.US,D,20160128,000000,72.55,73.15,66.67,66.92,33123567,0
+BABA.US,D,20160129,000000,67.98,68.93,65.4,67.03,25573178,0
+BABA.US,D,20160201,000000,66.5,67.7,65.35,67.03,16176175,0
+BABA.US,D,20160202,000000,67.05,67.7399,64.66,65.09,19144086,0
+BABA.US,D,20160203,000000,65.6,65.73,60.87,63.44,31908021,0
+BABA.US,D,20160204,000000,64.33,65.72,63.1,64.86,22893849,0
+BABA.US,D,20160205,000000,64.71,64.86,62.18,62.64,12807189,0
+BABA.US,D,20160208,000000,60.9,62.05,60.45,61.1,16153241,0
+BABA.US,D,20160209,000000,60.11,62.22,59.25,61.39,12734460,0
+BABA.US,D,20160210,000000,61.9,63.09,60.87,61.78,8995441,0
+BABA.US,D,20160211,000000,60.25,61.63,59.85,60.57,15005472,0
+BABA.US,D,20160212,000000,61.27,62.78,60.28,60.89,13663746,0
+BABA.US,D,20160216,000000,64.42,66.89,64.04,66.29,21714328,0
+BABA.US,D,20160217,000000,67.17,67.39,65.68,66.38,14448835,0
+BABA.US,D,20160218,000000,67,68.5,66.23,66.52,14529150,0
+BABA.US,D,20160219,000000,66.8,67.75,66.09,67.28,12321598,0
+BABA.US,D,20160222,000000,68.3,69.53,67.98,68.84,13353351,0
+BABA.US,D,20160223,000000,68.5,68.66,66.465,66.97,12876498,0
+BABA.US,D,20160224,000000,66.17,67.69,65.21,67.23,10774830,0
+BABA.US,D,20160225,000000,65.67,66.72,64.66,66.66,14661882,0
+BABA.US,D,20160226,000000,68.09,68.83,66.86,66.91,12064222,0
+BABA.US,D,20160229,000000,67.64,70.58,67.56,68.81,17983047,0
+BABA.US,D,20160301,000000,70.02,71.84,69.86,70.86,13999102,0
+BABA.US,D,20160302,000000,72.04,72.04,70.75,71.25,10500287,0
+BABA.US,D,20160303,000000,71.31,72.59,70.46,71.02,11594118,0
+BABA.US,D,20160304,000000,70.96,72.96,70.72,72.22,10757177,0
+BABA.US,D,20160307,000000,72.2,73.98,72,72.89,11037405,0
+BABA.US,D,20160308,000000,72.4,72.65,70.96,71.07,8658830,0
+BABA.US,D,20160309,000000,71.59,72.61,70.68,72.43,7276608,0
+BABA.US,D,20160310,000000,72.5,73.05,70.605,71.97,11247668,0
+BABA.US,D,20160311,000000,72.58,74.01,72.22,74.01,11204329,0
+BABA.US,D,20160314,000000,74.01,74.4199,72.89,73.35,11069651,0
+BABA.US,D,20160315,000000,72.62,72.84,71.75,72.23,8373021,0
+BABA.US,D,20160316,000000,72.01,73.66,71.86,73.5,7700351,0
+BABA.US,D,20160317,000000,73.76,74.3701,73.51,74.25,9422789,0
+BABA.US,D,20160318,000000,74.97,76.3,74.71,76.25,13348060,0
+BABA.US,D,20160321,000000,77.09,79.6804,76.94,78.11,15491840,0
+BABA.US,D,20160322,000000,77,78.55,76.908,78.18,9146918,0
+BABA.US,D,20160323,000000,78.16,78.98,76.15,76.56,10805834,0
+BABA.US,D,20160324,000000,75.15,76.15,73.53,75.86,8833087,0
+BABA.US,D,20160328,000000,76.45,76.89,74.9,76.48,6074844,0
+BABA.US,D,20160329,000000,75.6,78.24,75.57,78.08,12521452,0
+BABA.US,D,20160330,000000,79.01,79.55,78.54,78.86,10684537,0
+BABA.US,D,20160331,000000,78.5,79.84,78.41,79.03,11310603,0
+BABA.US,D,20160401,000000,78.24,79.02,78.2,78.73,9254098,0
+BABA.US,D,20160404,000000,78.33,79.55,78.32,79.08,9796950,0
+BABA.US,D,20160405,000000,78.2,78.3,76.91,77.32,9591390,0
+BABA.US,D,20160406,000000,77.3,79.15,77.19,78.68,9061421,0
+BABA.US,D,20160407,000000,77.6,78.6,77.1825,77.61,10935079,0
+BABA.US,D,20160408,000000,78.27,78.76,76.621,77.47,8395505,0
+BABA.US,D,20160411,000000,78.07,78.589,77.43,77.71,7895453,0
+BABA.US,D,20160412,000000,78,78.24,76.87,77.86,7111310,0
+BABA.US,D,20160413,000000,78.74,79.72,78.5,79.64,14118745,0
+BABA.US,D,20160414,000000,79.31,79.858,78.36,79.61,12589947,0
+BABA.US,D,20160415,000000,79.45,79.75,78.46,78.97,11696026,0
+BABA.US,D,20160418,000000,78.52,79.12,77.71,79.01,7761672,0
+BABA.US,D,20160419,000000,79.2,80.48,78.47,79.46,14727464,0
+BABA.US,D,20160420,000000,79,81.735,78.99,81.21,14900918,0
+BABA.US,D,20160421,000000,81.08,81.78,80.2,80.78,8813030,0
+BABA.US,D,20160422,000000,80.12,81.44,79.155,79.89,8628875,0
+BABA.US,D,20160425,000000,79.8,79.84,78.68,78.84,9190414,0
+BABA.US,D,20160426,000000,78.85,79.56,77.8001,78.61,9576697,0
+BABA.US,D,20160427,000000,78.3,78.62,76.57,77.65,11487080,0
+BABA.US,D,20160428,000000,77.65,77.9,76.09,76.4,9949398,0
+BABA.US,D,20160429,000000,76.81,77.28,75.66,76.94,10096900,0
+BABA.US,D,20160502,000000,76.89,77,75.94,76.61,7715018,0
+BABA.US,D,20160503,000000,75.96,76.27,75.425,75.91,8008683,0
+BABA.US,D,20160504,000000,75.64,75.91,75.01,75.82,14289986,0
+BABA.US,D,20160505,000000,79.52,79.94,78.1,78.83,27946321,0
+BABA.US,D,20160506,000000,78.35,79.72,78.25,79.2,12852582,0
+BABA.US,D,20160509,000000,78.94,79.98,78.89,79.41,11785375,0
+BABA.US,D,20160510,000000,79.79,79.98,79.15,79.72,9315537,0
+BABA.US,D,20160511,000000,79.43,80.485,79.41,79.8,11059654,0
+BABA.US,D,20160512,000000,80.01,80.45,78.32,79.16,8773294,0
+BABA.US,D,20160513,000000,78.825,79.16,76.97,77.16,10073649,0
+BABA.US,D,20160516,000000,77.86,79.93,77.59,79.29,11637887,0
+BABA.US,D,20160517,000000,79.83,80.2,79.31,79.35,10970552,0
+BABA.US,D,20160518,000000,78.71,80,78.47,79.03,9070749,0
+BABA.US,D,20160519,000000,78.65,79.26,77.6,78.32,8311218,0
+BABA.US,D,20160520,000000,79.07,79.45,78.3501,78.79,11037238,0
+BABA.US,D,20160523,000000,78.95,79.5,78.6,79,7172888,0
+BABA.US,D,20160524,000000,79.17,81.31,79.07,81.12,16675207,0
+BABA.US,D,20160525,000000,78.53,79.2,74.12,75.59,49606176,0
+BABA.US,D,20160526,000000,76.99,78.865,76.8,78.35,26930695,0
+BABA.US,D,20160527,000000,78.49,81,78.39,80.97,24544865,0
+BABA.US,D,20160531,000000,81,82.03,80.2,82,78013998,0
+BABA.US,D,20160601,000000,79.15,80.14,76.55,76.69,62463076,0
+BABA.US,D,20160602,000000,76.65,77.75,76.56,77.3,45371279,0
+BABA.US,D,20160603,000000,77.24,77.8,75.71,76.62,23676619,0
+BABA.US,D,20160606,000000,77.11,78.33,76.7,78.06,19156204,0
+BABA.US,D,20160607,000000,78.19,78.37,77.32,77.84,12876642,0
+BABA.US,D,20160608,000000,78,78.53,77.375,77.64,11603389,0
+BABA.US,D,20160609,000000,77.39,78.07,76.78,77.56,8991859,0
+BABA.US,D,20160610,000000,76.43,77.05,75.76,75.92,10420156,0
+BABA.US,D,20160613,000000,75.25,76.455,74.85,75.45,11294779,0
+BABA.US,D,20160614,000000,76.89,79.99,76.75,77.77,22349399,0
+BABA.US,D,20160615,000000,78.31,78.7686,77.51,78.39,14720238,0
+BABA.US,D,20160616,000000,77.84,78.4,76.2,78.27,13552126,0
+BABA.US,D,20160617,000000,78.45,78.45,76.48,77,15548613,0
+BABA.US,D,20160620,000000,77.9,78.7899,77.84,78.15,9603659,0
+BABA.US,D,20160621,000000,78.75,79.08,78.4,78.62,8865212,0
+BABA.US,D,20160622,000000,79.04,79.12,78.21,78.73,8160558,0
+BABA.US,D,20160623,000000,79.16,79.46,78.55,79.14,8258057,0
+BABA.US,D,20160624,000000,76.83,77.5,75.43,76.29,18148685,0
+BABA.US,D,20160627,000000,75.8,75.97,73.3,74.23,15203758,0
+BABA.US,D,20160628,000000,75.5,76.6,75.5,76.28,11247876,0
+BABA.US,D,20160629,000000,76.98,78.48,76.9,78.04,11456360,0
+BABA.US,D,20160630,000000,78.31,79.76,78.28,79.53,12484175,0
+BABA.US,D,20160701,000000,79.12,80.05,79.12,79.65,7270509,0
+BABA.US,D,20160705,000000,79.04,79.55,78.37,78.97,6837814,0
+BABA.US,D,20160706,000000,78.47,78.82,77.68,78.64,7737637,0
+BABA.US,D,20160707,000000,79,79.4899,78.71,79.35,6810071,0
+BABA.US,D,20160708,000000,78.44,79.35,77.8,78.99,14014643,0
+BABA.US,D,20160711,000000,79.33,81.9,79.24,81.46,17367401,0
+BABA.US,D,20160712,000000,81.79,82.88,81.51,81.74,15265188,0
+BABA.US,D,20160713,000000,81.83,81.88,80.37,80.57,10732563,0
+BABA.US,D,20160714,000000,81.18,82.24,80.86,81.74,9356488,0
+BABA.US,D,20160715,000000,81.78,82.49,80.965,81.25,8915519,0
+BABA.US,D,20160718,000000,80.6,82.79,80.6,82.65,12107567,0
+BABA.US,D,20160719,000000,82.48,83.69,82.05,82.77,9792308,0
+BABA.US,D,20160720,000000,83.27,84.7,83.23,84.42,13980797,0
+BABA.US,D,20160721,000000,84.71,85,83.66,84.18,10176749,0
+BABA.US,D,20160722,000000,84,84.5,83.81,84.49,5989459,0
+BABA.US,D,20160725,000000,84.47,84.79,82.61,83.19,13182971,0
+BABA.US,D,20160726,000000,82.86,83.63,82.63,83.59,7711375,0
+BABA.US,D,20160727,000000,83.6,83.64,83,83.1,11603840,0
+BABA.US,D,20160728,000000,83.46,83.49,82.1201,83.12,7465956,0
+BABA.US,D,20160729,000000,83.37,83.42,81.945,82.48,8709104,0
+BABA.US,D,20160801,000000,82.79,84.8,82.59,84.34,13313820,0
+BABA.US,D,20160802,000000,84.34,84.34,82.91,83.8,7682508,0
+BABA.US,D,20160803,000000,83.3,83.84,83.17,83.67,5363701,0
+BABA.US,D,20160804,000000,83.75,84.98,83.69,84.75,10720533,0
+BABA.US,D,20160805,000000,85.01,85.08,84.44,84.59,9389379,0
+BABA.US,D,20160808,000000,84.99,85.02,84.3,85,11516532,0
+BABA.US,D,20160809,000000,85.05,85.63,84.8,85.24,15375293,0
+BABA.US,D,20160810,000000,86.01,87.73,86.01,87.33,28138306,0
+BABA.US,D,20160811,000000,92.14,92.8,91.26,91.77,54148826,0
+BABA.US,D,20160812,000000,92.98,98.35,92.91,98.25,71920548,0
+BABA.US,D,20160815,000000,98.28,98.86,96.82,97.17,33792566,0
+BABA.US,D,20160816,000000,96.15,97.15,95.05,96.66,27508394,0
+BABA.US,D,20160817,000000,96.17,97.25,96.05,97,14973659,0
+BABA.US,D,20160818,000000,97.25,97.94,96.62,97,15006574,0
+BABA.US,D,20160819,000000,96.91,97.24,96.34,96.86,14263641,0
+BABA.US,D,20160822,000000,96.47,96.63,94.75,95.65,16219009,0
+BABA.US,D,20160823,000000,95.59,96.48,95.41,95.79,9638938,0
+BABA.US,D,20160824,000000,95.68,96.3,93.56,93.88,12702055,0
+BABA.US,D,20160825,000000,93.75,94.69,93.127,93.94,13027461,0
+BABA.US,D,20160826,000000,94.15,95.45,94.08,95.06,14118575,0
+BABA.US,D,20160829,000000,94.6,95.16,94.21,94.88,8812624,0
+BABA.US,D,20160830,000000,95.35,96.68,95.17,96,13984160,0
+BABA.US,D,20160831,000000,96.14,97.2,96.01,97.19,28600504,0
+BABA.US,D,20160901,000000,97.3,98,97.01,97.42,13369738,0
+BABA.US,D,20160902,000000,97.97,99.665,97.97,99.25,17470071,0
+BABA.US,D,20160906,000000,100.45,104.3,100.45,103.78,32783062,0
+BABA.US,D,20160907,000000,103.84,104,102.26,102.32,15732343,0
+BABA.US,D,20160908,000000,101.93,103.78,101.63,102.57,15475829,0
+BABA.US,D,20160909,000000,101.8,102.21,99.05,99.62,21234174,0
+BABA.US,D,20160912,000000,97.38,101.38,97,100.8,17305335,0
+BABA.US,D,20160913,000000,100.38,101.49,98.84,100.28,19992508,0
+BABA.US,D,20160914,000000,100.08,102.59,100.02,102.4,19592997,0
+BABA.US,D,20160915,000000,102.62,104.47,102.53,104.45,20830986,0
+BABA.US,D,20160916,000000,104,105.39,103.86,104.64,20361378,0
+BABA.US,D,20160919,000000,105.16,105.5,102.195,103.03,15220318,0
+BABA.US,D,20160920,000000,102.94,103.73,100.93,101.45,12859816,0
+BABA.US,D,20160921,000000,102.46,106.19,102.21,106,22985351,0
+BABA.US,D,20160922,000000,107.57,109.76,107.48,109.36,35617508,0
+BABA.US,D,20160923,000000,108.25,108.4,106.71,107.71,23078980,0
+BABA.US,D,20160926,000000,106.52,107.06,105.3,105.89,16792749,0
+BABA.US,D,20160927,000000,106.52,108.49,106.37,108.26,17508473,0
+BABA.US,D,20160928,000000,108.44,109.87,107.16,108.75,16288412,0
+BABA.US,D,20160929,000000,106.51,106.95,104.57,105.55,30216608,0
+BABA.US,D,20160930,000000,106.5,107.1,105.79,105.79,15567161,0
+BABA.US,D,20161003,000000,105.45,106.29,104.98,105.38,10842148,0
+BABA.US,D,20161004,000000,105.93,106.23,105.05,105.45,11065381,0
+BABA.US,D,20161005,000000,105.87,107.45,105.66,106.96,13154015,0
+BABA.US,D,20161006,000000,107.3,107.51,106.185,107.08,9879871,0
+BABA.US,D,20161007,000000,106.89,107.55,105.56,106,8948599,0
+BABA.US,D,20161010,000000,106.79,109,106.56,108.41,11506424,0
+BABA.US,D,20161011,000000,107.89,107.97,104.75,105.23,14676660,0
+BABA.US,D,20161012,000000,105.05,105.11,101.82,103.62,17735583,0
+BABA.US,D,20161013,000000,102.06,102.55,99,102.15,22378035,0
+BABA.US,D,20161014,000000,104.27,104.7,101.03,101.85,12779842,0
+BABA.US,D,20161017,000000,101.5,103.47,101.27,102.84,10349601,0
+BABA.US,D,20161018,000000,104.47,104.99,103.31,103.34,11083238,0
+BABA.US,D,20161019,000000,104.33,104.8,103.65,103.93,8931290,0
+BABA.US,D,20161020,000000,104.2,104.74,103.57,103.85,7087465,0
+BABA.US,D,20161021,000000,103.7,103.94,102.75,103.94,7356226,0
+BABA.US,D,20161024,000000,104.98,105.3,103.55,104.5,10892047,0
+BABA.US,D,20161025,000000,104.86,105.2,104.02,104.22,8962021,0
+BABA.US,D,20161026,000000,103.68,104,102.7,102.78,7570229,0
+BABA.US,D,20161027,000000,103.38,104.11,101.85,102.38,8798379,0
+BABA.US,D,20161028,000000,102.35,103.05,101.55,101.93,8352173,0
+BABA.US,D,20161031,000000,102.65,103.21,101.42,101.69,15835730,0
+BABA.US,D,20161101,000000,100.43,101.24,99.21,101.15,21262680,0
+BABA.US,D,20161102,000000,103.85,104.1,97.3,98.51,37049377,0
+BABA.US,D,20161103,000000,98.04,99.3,96.46,97.75,17402021,0
+BABA.US,D,20161104,000000,96.9,98.79,96.67,97.57,9046129,0
+BABA.US,D,20161107,000000,100.07,100.62,99.16,99.35,11184174,0
+BABA.US,D,20161108,000000,99.39,99.99,98.36,99.85,8065681,0
+BABA.US,D,20161109,000000,97.38,98.58,95.8,96.67,20933734,0
+BABA.US,D,20161110,000000,98.34,98.5,92.22,94.34,27301412,0
+BABA.US,D,20161111,000000,93.86,94.09,91.1,92.99,23703795,0
+BABA.US,D,20161114,000000,92.451,92.54,87.88,89.77,27346246,0
+BABA.US,D,20161115,000000,91,93.49,90.75,91,16720543,0
+BABA.US,D,20161116,000000,91.39,93.68,91.33,92.86,13048925,0
+BABA.US,D,20161117,000000,94.71,94.98,93.64,94.07,10375995,0
+BABA.US,D,20161118,000000,94.85,95.3,92.67,93.39,9727681,0
+BABA.US,D,20161121,000000,94.05,94.66,93,93.41,8926920,0
+BABA.US,D,20161122,000000,94.24,94.42,93.16,93.21,10396527,0
+BABA.US,D,20161123,000000,92.53,93.4,91.45,93.03,11736771,0
+BABA.US,D,20161125,000000,93.55,93.75,92.77,93.01,4868511,0
+BABA.US,D,20161128,000000,93.02,95.7411,93,93.76,14304493,0
+BABA.US,D,20161129,000000,93.67,96.055,93.39,94.99,14128655,0
+BABA.US,D,20161130,000000,95.28,95.48,93.3,94.02,11415793,0
+BABA.US,D,20161201,000000,94,94.055,89.18,89.86,24008249,0
+BABA.US,D,20161202,000000,90.38,91.74,89.95,90.48,11677447,0
+BABA.US,D,20161205,000000,90.05,91.4,89.57,90.99,8862879,0
+BABA.US,D,20161206,000000,91.56,91.93,89.96,90.4,7772628,0
+BABA.US,D,20161207,000000,90.52,91.65,89.5,91.07,13218568,0
+BABA.US,D,20161208,000000,91.8,93.08,91.03,92.31,10907562,0
+BABA.US,D,20161209,000000,92.51,93.64,92.28,93.28,9162789,0
+BABA.US,D,20161212,000000,92.05,92.89,91.7,92.47,9347017,0
+BABA.US,D,20161213,000000,92.8,93.73,91.87,92.16,10450390,0
+BABA.US,D,20161214,000000,91.83,92.26,90.83,91.19,9148682,0
+BABA.US,D,20161215,000000,90,90.6,88.74,88.85,19174161,0
+BABA.US,D,20161216,000000,89,90.1,88.56,88.67,11298635,0
+BABA.US,D,20161219,000000,88.61,89.82,88.41,88.93,10206940,0
+BABA.US,D,20161220,000000,89.19,90.31,88.94,89.84,8424616,0
+BABA.US,D,20161221,000000,89.96,90.43,89.25,89.25,9021824,0
+BABA.US,D,20161222,000000,87.89,88.26,86.01,86.8,14368682,0
+BABA.US,D,20161223,000000,86.62,87.68,86.62,86.79,6345211,0
+BABA.US,D,20161227,000000,86.72,87.94,86.71,87.54,5215341,0
+BABA.US,D,20161228,000000,88.3,88.75,87.22,87.37,6419189,0
+BABA.US,D,20161229,000000,87.82,88.2,87.16,87.33,5465067,0
+BABA.US,D,20161230,000000,87.57,88.1,87.2,87.81,7210118,0
+BABA.US,D,20170103,000000,89,89,88.08,88.6,8787301,0
+BABA.US,D,20170104,000000,88.985,90.89,88.58,90.51,11462690,0
+BABA.US,D,20170105,000000,91.91,94.81,91.64,94.37,16787882,0
+BABA.US,D,20170106,000000,94.4,94.5,93,93.89,7597313,0
+BABA.US,D,20170109,000000,94.16,95.65,93.31,94.72,10817809,0
+BABA.US,D,20170110,000000,96.4,97.904,95.55,96.75,14759642,0
+BABA.US,D,20170111,000000,96.92,97.45,95.6,96.94,8723400,0
+BABA.US,D,20170112,000000,96.85,96.85,94.8,95.9,8412007,0
+BABA.US,D,20170113,000000,95.95,97.38,95.76,96.27,10683689,0
+BABA.US,D,20170117,000000,96.32,96.59,95,96.12,6340300,0
+BABA.US,D,20170118,000000,96.27,96.27,95.26,96,6594865,0
+BABA.US,D,20170119,000000,96.42,96.7,95.58,96.17,7085977,0
+BABA.US,D,20170120,000000,96.45,97.15,95.6707,96.06,9652613,0
+BABA.US,D,20170123,000000,96.48,98.67,96.26,98.41,14000975,0
+BABA.US,D,20170124,000000,103.15,103.19,99.94,101.43,37145549,0
+BABA.US,D,20170125,000000,102.46,104.27,101.9,104.06,23308256,0
+BABA.US,D,20170126,000000,103.92,104.57,102.17,102.75,12500045,0
+BABA.US,D,20170127,000000,102.25,102.7,101.29,102.07,8025173,0
+BABA.US,D,20170130,000000,101.2,101.46,100.09,101.02,8611445,0
+BABA.US,D,20170131,000000,100.24,102.09,100.06,101.31,7522394,0
+BABA.US,D,20170201,000000,102.07,102.38,100.87,101.57,5727161,0
+BABA.US,D,20170202,000000,101.28,101.47,100.56,100.84,5363984,0
+BABA.US,D,20170203,000000,101.5,101.56,100.3,100.39,6196352,0
+BABA.US,D,20170206,000000,100.17,101.706,100.02,100.9,6784375,0
+BABA.US,D,20170207,000000,101.04,101.6,100.5,100.83,5647859,0
+BABA.US,D,20170208,000000,101.55,103.99,101.16,103.57,10169300,0
+BABA.US,D,20170209,000000,103.325,104.18,102.56,103.34,8425744,0
+BABA.US,D,20170210,000000,103.88,103.94,102.31,102.36,7671083,0
+BABA.US,D,20170213,000000,102.82,104.44,102.62,103.1,9723142,0
+BABA.US,D,20170214,000000,103.14,103.6,100.896,101.59,10229407,0
+BABA.US,D,20170215,000000,102.06,102.13,100.11,101.55,12379569,0
+BABA.US,D,20170216,000000,101.86,102.1,100.5,100.82,7457191,0
+BABA.US,D,20170217,000000,100.69,101.73,100.3,100.52,8237860,0
+BABA.US,D,20170221,000000,101.03,102.54,100.91,102.12,8180889,0
+BABA.US,D,20170222,000000,102.48,105.2,102.42,104.2,15777214,0
+BABA.US,D,20170223,000000,104.72,104.86,101.82,102.46,10089061,0
+BABA.US,D,20170224,000000,101.39,103,101.3,102.95,7352765,0
+BABA.US,D,20170227,000000,102.5,103.825,102.22,103.6,6860861,0
+BABA.US,D,20170228,000000,103.89,103.99,102.03,102.9,8007397,0
+BABA.US,D,20170301,000000,103.68,104.99,103.21,104.04,10324968,0
+BABA.US,D,20170302,000000,103.8,104.58,102.77,103.19,7970746,0
+BABA.US,D,20170303,000000,102.99,103.42,102.44,103.31,6313179,0
+BABA.US,D,20170306,000000,102.76,103.25,102.1,102.31,6271474,0
+BABA.US,D,20170307,000000,102.3,103.308,102.11,102.63,4980492,0
+BABA.US,D,20170308,000000,102.63,104.29,102.54,103.22,7071039,0
+BABA.US,D,20170309,000000,102.97,103.75,102.76,103.24,4521802,0
+BABA.US,D,20170310,000000,103.43,103.7,102.63,103.39,4113217,0
+BABA.US,D,20170313,000000,103.52,106.25,103.47,105.18,16113202,0
+BABA.US,D,20170314,000000,104.61,106,103.822,104.25,7746921,0
+BABA.US,D,20170315,000000,104.37,104.49,102.6,103.69,11693654,0
+BABA.US,D,20170316,000000,105.25,105.65,104.301,105.63,12442077,0
+BABA.US,D,20170317,000000,105.17,106.5,104.86,105.61,8775888,0
+BABA.US,D,20170320,000000,106.23,108.2,105.94,107.25,12446076,0
+BABA.US,D,20170321,000000,108.46,108.7,104.7,105.09,13874430,0
+BABA.US,D,20170322,000000,104.64,106.12,103.98,106.09,7151976,0
+BABA.US,D,20170323,000000,106.95,108.83,106.44,108.25,13409898,0
+BABA.US,D,20170324,000000,108.4,109.13,107.23,108.04,7577102,0
+BABA.US,D,20170327,000000,106.65,108.19,106.51,108.08,7699358,0
+BABA.US,D,20170328,000000,108.23,108.95,107.46,107.8,6467098,0
+BABA.US,D,20170329,000000,107.97,109.74,107.69,109.51,8784551,0
+BABA.US,D,20170330,000000,109.729,110.45,108.66,108.85,10587171,0
+BABA.US,D,20170331,000000,108.5,109.119,107.78,107.83,8993356,0
+BABA.US,D,20170403,000000,108.85,109.47,107.52,108.09,8390061,0
+BABA.US,D,20170404,000000,107.87,108.26,106.88,107.52,6477898,0
+BABA.US,D,20170405,000000,108.36,108.82,107.32,107.44,8188314,0
+BABA.US,D,20170406,000000,107.59,108.42,107.15,108.04,5201954,0
+BABA.US,D,20170407,000000,107.88,109.07,106.76,108.99,8352139,0
+BABA.US,D,20170410,000000,109,111.88,108.84,111.7,14796280,0
+BABA.US,D,20170411,000000,111.4,111.79,109.46,110.44,10011311,0
+BABA.US,D,20170412,000000,110.5,111.7,110.31,110.63,8097567,0
+BABA.US,D,20170413,000000,110.72,111.45,109.82,110.21,6854500,0
+BABA.US,D,20170417,000000,110.91,111.87,110.3,111.76,7120114,0
+BABA.US,D,20170418,000000,111.2,112.2,110.867,111.23,8297300,0
+BABA.US,D,20170419,000000,111.99,112.2,110.57,110.76,9597570,0
+BABA.US,D,20170420,000000,111.53,113.6,111.48,112.96,13771710,0
+BABA.US,D,20170421,000000,112.8,113.17,112.3,113.11,8954617,0
+BABA.US,D,20170424,000000,114.04,115.16,114.02,114.86,13417024,0
+BABA.US,D,20170425,000000,115.54,115.82,114.8,115.48,11332311,0
+BABA.US,D,20170426,000000,115.37,115.75,114.622,114.97,6674181,0
+BABA.US,D,20170427,000000,115,115.96,114.83,115.43,9435859,0
+BABA.US,D,20170428,000000,115.9,115.99,115,115.5,6984673,0
+BABA.US,D,20170501,000000,115.63,117.24,115.5,116.68,7312993,0
+BABA.US,D,20170502,000000,117.07,118.69,117.02,118.09,10033538,0
+BABA.US,D,20170503,000000,117.95,118,115.12,116.57,10588009,0
+BABA.US,D,20170504,000000,115.94,116.41,115.15,115.86,6977685,0
+BABA.US,D,20170505,000000,116.05,116.15,114.8,116.04,7097296,0
+BABA.US,D,20170508,000000,116.9,117.51,116.2,116.86,6460773,0
+BABA.US,D,20170509,000000,118.62,120,118.07,120,15194464,0
+BABA.US,D,20170510,000000,120.01,120.33,119.1,119.98,9338225,0
+BABA.US,D,20170511,000000,120.13,120.5,118.25,120.16,11348143,0
+BABA.US,D,20170512,000000,120.37,120.468,119.51,120.34,9813222,0
+BABA.US,D,20170515,000000,121.03,121.49,120.031,121.4,11112623,0
+BABA.US,D,20170516,000000,121.98,124.34,121.74,124.02,18150063,0
+BABA.US,D,20170517,000000,123.25,123.89,120.5,120.72,19775121,0
+BABA.US,D,20170518,000000,116.31,122.63,114,121.27,37111914,0
+BABA.US,D,20170519,000000,123.96,126.4,123.07,123.22,21048230,0
+BABA.US,D,20170522,000000,124.98,125.59,123.555,124.75,13479352,0
+BABA.US,D,20170523,000000,124.67,125.675,122.85,122.93,14353758,0
+BABA.US,D,20170524,000000,123.07,123.684,121.95,122.81,8370989,0
+BABA.US,D,20170525,000000,123.74,124.45,122.31,123.63,12478952,0
+BABA.US,D,20170526,000000,123.93,124.65,123.1,123.99,7533910,0
+BABA.US,D,20170530,000000,124.08,124.88,123.53,123.91,8335994,0
+BABA.US,D,20170531,000000,123.64,124.175,122,122.46,11580471,0
+BABA.US,D,20170601,000000,122.82,124,122.26,123.97,8895142,0
+BABA.US,D,20170602,000000,123.72,124.53,123.24,124.13,7286781,0
+BABA.US,D,20170605,000000,124.02,125.56,123.87,125.37,10027961,0
+BABA.US,D,20170606,000000,125.61,126.2,124.27,124.62,9249613,0
+BABA.US,D,20170607,000000,125.08,125.91,124.11,125.64,9429321,0
+BABA.US,D,20170608,000000,142.51,143.7,135.21,142.34,81322747,0
+BABA.US,D,20170609,000000,144.57,148.29,137.01,139.44,54345438,0
+BABA.US,D,20170612,000000,139.17,142.2,136.05,139.08,32160864,0
+BABA.US,D,20170613,000000,141.88,142.244,135.9,136.6,40859691,0
+BABA.US,D,20170614,000000,137.8,139.25,135.26,136.67,32831060,0
+BABA.US,D,20170615,000000,135.64,135.67,133.1,135.08,30498935,0
+BABA.US,D,20170616,000000,136.28,136.5,133.55,134.87,36329861,0
+BABA.US,D,20170619,000000,137.81,140.4,137.4,139.47,24925632,0
+BABA.US,D,20170620,000000,140.08,140.63,137.93,138.38,19982869,0
+BABA.US,D,20170621,000000,138.82,143.5,138.02,143.29,30900055,0
+BABA.US,D,20170622,000000,142.05,144.68,140.88,142.27,21880792,0
+BABA.US,D,20170623,000000,142.1,143.34,140.83,143.01,11748958,0
+BABA.US,D,20170626,000000,144.03,145.36,141.27,142.73,17820388,0
+BABA.US,D,20170627,000000,143.9,144.38,141.1,141.53,17359641,0
+BABA.US,D,20170628,000000,142.65,144.37,141.48,143.95,17739263,0
+BABA.US,D,20170629,000000,143.16,143.56,137.52,140.81,24114299,0
+BABA.US,D,20170630,000000,141.03,142.38,139.92,140.9,12267588,0
+BABA.US,D,20170703,000000,141.75,142.49,139.495,140.99,6975712,0
+BABA.US,D,20170705,000000,141.16,145,140.33,144.87,16969046,0
+BABA.US,D,20170706,000000,143.01,143.62,141.83,142.2,11919892,0
+BABA.US,D,20170707,000000,142.65,143.379,141.831,142.43,8035053,0
+BABA.US,D,20170710,000000,143,144.16,142.25,143.81,10334220,0
+BABA.US,D,20170711,000000,144.29,145.87,143.26,145.81,13507836,0
+BABA.US,D,20170712,000000,147.38,149.3,146.85,149,14940383,0
+BABA.US,D,20170713,000000,149.52,150,148,149.52,11672539,0
+BABA.US,D,20170714,000000,150.12,152.25,149.69,151.83,11459910,0
+BABA.US,D,20170717,000000,153.53,153.7,150.42,151.23,15317320,0
+BABA.US,D,20170718,000000,151.08,154.6,150.48,153.75,15297826,0
+BABA.US,D,20170719,000000,155.14,156.41,152.64,153.15,16776497,0
+BABA.US,D,20170720,000000,153.96,154.12,151.84,152.11,16607329,0
+BABA.US,D,20170721,000000,151.79,152.15,150.31,151.89,11442157,0
+BABA.US,D,20170724,000000,152.77,153.23,151.6,152.26,10630759,0
+BABA.US,D,20170725,000000,152.36,152.75,150.85,152.44,8448263,0
+BABA.US,D,20170726,000000,152.53,156,152.36,155.79,14426911,0
+BABA.US,D,20170727,000000,157.85,160.39,151.33,154.15,26031694,0
+BABA.US,D,20170728,000000,153.96,158.96,152.82,157.56,14438895,0
+BABA.US,D,20170731,000000,158.9,159.39,153.5,154.95,17753077,0
+BABA.US,D,20170801,000000,156.25,156.61,153.8,154.73,11983588,0
+BABA.US,D,20170802,000000,155.47,155.75,149.1,151.91,19496971,0
+BABA.US,D,20170803,000000,152.1,153.8,149.6,153.32,12413135,0
+BABA.US,D,20170804,000000,154.2,154.29,152.16,153.33,10028145,0
+BABA.US,D,20170807,000000,154.83,158.99,154.37,158.84,15874802,0
+BABA.US,D,20170808,000000,158.56,159.84,156.8,157.5,15419505,0
+BABA.US,D,20170809,000000,156.05,157.71,155.2,157.49,10999428,0
+BABA.US,D,20170810,000000,156.2,156.5,151.25,151.77,18935452,0
+BABA.US,D,20170811,000000,150.51,152.57,147.5,151.7,22298720,0
+BABA.US,D,20170814,000000,154.77,155.08,153.1,154.61,14567843,0
+BABA.US,D,20170815,000000,155.74,158.32,154,157.75,18606835,0
+BABA.US,D,20170816,000000,160,160.35,158.535,159.5,21193985,0
+BABA.US,D,20170817,000000,166.12,168,163.51,163.92,56788734,0
+BABA.US,D,20170818,000000,165.36,169.5,164.1,167.5,31464845,0
+BABA.US,D,20170821,000000,168.29,170.6,166.98,169.25,22317564,0
+BABA.US,D,20170822,000000,170.02,174.77,169.64,174.46,24427819,0
+BABA.US,D,20170823,000000,172.9,176.23,172.75,175.8,21908651,0
+BABA.US,D,20170824,000000,177,177,174.3,175,20757456,0
+BABA.US,D,20170825,000000,174.8,174.94,171.11,171.74,24134963,0
+BABA.US,D,20170828,000000,171.15,171.34,167.06,168.3,24402084,0
+BABA.US,D,20170829,000000,165.15,169.23,164.35,167.41,19563463,0
+BABA.US,D,20170830,000000,169.15,172.39,169.15,171.25,17737429,0
+BABA.US,D,20170831,000000,172.54,172.9,170.25,171.74,16471368,0
+BABA.US,D,20170901,000000,171.99,172.386,170.65,171.04,11155539,0
+BABA.US,D,20170905,000000,169.47,171.93,168.738,169.92,14963933,0
+BABA.US,D,20170906,000000,170.17,171.11,167,168.14,19960797,0
+BABA.US,D,20170907,000000,169.26,170.97,168,170.48,15061702,0
+BABA.US,D,20170908,000000,169.99,171.22,168.92,169,12339895,0
+BABA.US,D,20170911,000000,171.5,174.2,171.5,174.06,18229416,0
+BABA.US,D,20170912,000000,174.89,175.62,173.37,175.31,15607060,0
+BABA.US,D,20170913,000000,175.75,179.1,175.56,178.97,21964280,0
+BABA.US,D,20170914,000000,177.54,179.93,176.02,177.1,22763693,0
+BABA.US,D,20170915,000000,177.9,179.75,176.7,176.7,26554896,0
+BABA.US,D,20170918,000000,178.89,180.29,177.75,179.98,22588625,0
+BABA.US,D,20170919,000000,180.69,180.87,179.25,180.07,14735540,0
+BABA.US,D,20170920,000000,180.02,180.5,176.151,177.95,15379940,0
+BABA.US,D,20170921,000000,178.05,178.861,175.3,177.39,14570334,0
+BABA.US,D,20170922,000000,176.2,178.42,175.68,178.14,12738903,0
+BABA.US,D,20170925,000000,176.48,177,167.5,169.59,34000419,0
+BABA.US,D,20170926,000000,170.01,171.9,166.79,167.02,23665792,0
+BABA.US,D,20170927,000000,169.84,171.95,169.45,170.99,19411786,0
+BABA.US,D,20170928,000000,170.91,171.88,169.567,170.24,13944397,0
+BABA.US,D,20170929,000000,171.11,173.54,170.74,172.71,13382773,0
+BABA.US,D,20171002,000000,174.57,175.13,172.57,173.61,12551534,0
+BABA.US,D,20171003,000000,176.06,178.78,173.61,178.56,15145853,0
+BABA.US,D,20171004,000000,178.06,180,177.3,178.71,11413838,0
+BABA.US,D,20171005,000000,179,179.73,176.03,178.89,11883007,0
+BABA.US,D,20171006,000000,177.85,179.87,177.61,179.2,8732972,0
+BABA.US,D,20171009,000000,178.97,183.132,178.75,182.09,14992932,0
+BABA.US,D,20171010,000000,181.65,184.46,181.36,183.12,13182875,0
+BABA.US,D,20171011,000000,183,184.7,182.601,184.69,11946859,0
+BABA.US,D,20171012,000000,184.04,184.39,180.348,180.53,15426940,0
+BABA.US,D,20171013,000000,180.96,181.4,177.97,178.45,18099611,0
+BABA.US,D,20171016,000000,180,180.05,178.51,179.57,12839650,0
+BABA.US,D,20171017,000000,179.58,180.12,175.3,175.32,20104546,0
+BABA.US,D,20171018,000000,177.09,180,176.28,179.61,21745854,0
+BABA.US,D,20171019,000000,177.001,178.04,175.45,177.93,13451799,0
+BABA.US,D,20171020,000000,179.02,179.52,177.08,177.32,11939523,0
+BABA.US,D,20171023,000000,177.8,178.01,173.05,173.13,17589591,0
+BABA.US,D,20171024,000000,174.01,175.98,173.26,173.7,11936871,0
+BABA.US,D,20171025,000000,174.69,175.44,169.3,170.22,18092699,0
+BABA.US,D,20171026,000000,170.62,171.45,168.58,170.32,13433127,0
+BABA.US,D,20171027,000000,173.19,177,171.11,176.15,19674533,0
+BABA.US,D,20171030,000000,178.53,181.9,177.59,181.58,20208307,0
+BABA.US,D,20171031,000000,183.57,185.12,181.811,184.89,21215582,0
+BABA.US,D,20171101,000000,187.88,188.88,183.58,186.08,28486009,0
+BABA.US,D,20171102,000000,190.99,191.22,183.31,184.81,41216976,0
+BABA.US,D,20171103,000000,186.51,186.93,182.06,183.21,19685399,0
+BABA.US,D,20171106,000000,184.07,188.25,184,187.84,19837414,0
+BABA.US,D,20171107,000000,189.58,189.86,187,188.51,17748403,0
+BABA.US,D,20171108,000000,187.98,188.15,185.1,185.9,13931753,0
+BABA.US,D,20171109,000000,184.21,185.13,181.05,185.13,19728600,0
+BABA.US,D,20171110,000000,186.41,187.17,186.41,186.41,14991960,0
+BABA.US,D,20171113,000000,186.77,187.88,184,184.54,17165555,0
+BABA.US,D,20171114,000000,184.3,184.31,181.15,181.79,14446325,0
+BABA.US,D,20171115,000000,179.37,181.88,176.736,181.48,16524589,0
+BABA.US,D,20171116,000000,183.31,186.27,183.12,185.43,18376190,0
+BABA.US,D,20171117,000000,185.92,186.5,184.67,185.13,13416826,0
+BABA.US,D,20171120,000000,187.6,190,186.611,188,25926188,0
+BABA.US,D,20171121,000000,190.35,191.56,188.8,190.9,19600683,0
+BABA.US,D,20171122,000000,191.54,191.75,189.37,189.84,14402060,0
+BABA.US,D,20171124,000000,189.39,191.7,188.7,191.19,9887763,0
+BABA.US,D,20171127,000000,190.49,191.45,187.55,188.03,14939902,0
+BABA.US,D,20171128,000000,188.83,189.1,186.5,186.69,13322539,0
+BABA.US,D,20171129,000000,185.25,185.41,173.62,179.91,40175988,0
+BABA.US,D,20171130,000000,179.53,179.8,176.32,177.08,25806879,0
+BABA.US,D,20171201,000000,175.27,179.8,173.8,174.61,26769160,0
+BABA.US,D,20171204,000000,177.2,177.58,168.26,169.58,35868471,0
+BABA.US,D,20171205,000000,165.28,172.96,164.25,168.96,31587266,0
+BABA.US,D,20171206,000000,168.3,173.23,168,172.63,23869875,0
+BABA.US,D,20171207,000000,173.76,175.82,172.26,174.47,15683880,0
+BABA.US,D,20171208,000000,177.72,178.96,176.37,177.62,23531358,0
+BABA.US,D,20171211,000000,179.19,180.68,178.15,179.29,15612412,0
+BABA.US,D,20171212,000000,178,178.16,173.77,174.64,22621756,0
+BABA.US,D,20171213,000000,175.19,177.7,174.3,176.47,18624251,0
+BABA.US,D,20171214,000000,173.11,173.39,169.61,171.75,32798289,0
+BABA.US,D,20171215,000000,172.89,173.55,170,173.55,41334317,0
+BABA.US,D,20171218,000000,174.6,174.65,172.37,173.37,16996919,0
+BABA.US,D,20171219,000000,171.97,173,170.51,171.28,23918178,0
+BABA.US,D,20171220,000000,171.79,172.9,170.8,172.64,17103817,0
+BABA.US,D,20171221,000000,172.8,176.25,172.707,175.32,14804939,0
+BABA.US,D,20171222,000000,175.84,176.66,175.04,176.29,12520195,0
+BABA.US,D,20171226,000000,174.55,175.15,171.73,172.33,12866830,0
+BABA.US,D,20171227,000000,172.29,173.87,171.73,172.97,10138820,0
+BABA.US,D,20171228,000000,173.04,173.53,171.67,172.3,9497411,0
+BABA.US,D,20171229,000000,172.28,173.67,171.2,172.43,9694901,0
+BABA.US,D,20180102,000000,176.399,184.1,175.7,183.65,29918410,0
+BABA.US,D,20180103,000000,185.19,185.635,181.4,184,20106904,0
+BABA.US,D,20180104,000000,185.9,187.747,184.43,185.71,19448969,0
+BABA.US,D,20180105,000000,187.17,190.75,186.301,190.7,18144639,0
+BABA.US,D,20180108,000000,190.46,191.66,189.07,190.33,16144948,0
+BABA.US,D,20180109,000000,191.13,192.49,188,190.8,19490278,0
+BABA.US,D,20180110,000000,188.1,190.39,186.58,189.79,17934068,0
+BABA.US,D,20180111,000000,188.75,190.43,188.75,188.75,12390438,0
+BABA.US,D,20180112,000000,189.91,190.2,187.25,187.79,11776159,0
+BABA.US,D,20180116,000000,190.4,191.74,181.75,182.4,27401759,0
+BABA.US,D,20180117,000000,183.3,184.8,179.32,183.83,21326405,0
+BABA.US,D,20180118,000000,184.28,185.845,182.69,184.4,14158746,0
+BABA.US,D,20180119,000000,185.15,185.239,182.8,184.05,14888720,0
+BABA.US,D,20180122,000000,184.975,185.04,181.68,184.02,15984241,0
+BABA.US,D,20180123,000000,185.28,192.4,183.54,192.28,31085386,0
+BABA.US,D,20180124,000000,194.71,198.86,192.4,195.53,34483186,0
+BABA.US,D,20180125,000000,196.34,199.59,194.1,198.33,23266663,0
+BABA.US,D,20180126,000000,200.33,205.23,199.21,205.22,23708200,0
+BABA.US,D,20180129,000000,204.83,205.69,201.82,203.01,21883026,0
+BABA.US,D,20180130,000000,198.68,202.54,196.49,199.66,23345791,0
+BABA.US,D,20180131,000000,202.82,206.2,202.8,204.29,26703052,0
+BABA.US,D,20180201,000000,192.75,199.49,191.14,192.22,52518371,0
+BABA.US,D,20180202,000000,194.79,195.68,186.8,187.31,32188949,0
+BABA.US,D,20180205,000000,183.7,190.47,179.9,180.53,30958975,0
+BABA.US,D,20180206,000000,174.72,185.59,174.17,185.17,35804470,0
+BABA.US,D,20180207,000000,183.5,186.83,180.3,180.3,19634399,0
+BABA.US,D,20180208,000000,182.27,183.1,171.39,173.7,31997910,0
+BABA.US,D,20180209,000000,175.12,177.616,168.88,176.67,28034886,0
+BABA.US,D,20180212,000000,180.44,180.79,175.086,177.44,18259816,0
+BABA.US,D,20180213,000000,177.42,182.15,177,179.25,15473071,0
+BABA.US,D,20180214,000000,179.22,186.93,178.9,186.76,21028068,0
+BABA.US,D,20180215,000000,189.25,189.56,184.431,187.45,14352105,0
+BABA.US,D,20180216,000000,186.75,188.27,183.54,183.68,16102915,0
+BABA.US,D,20180220,000000,187.19,188.83,187.19,187.19,14842927,0
+BABA.US,D,20180221,000000,189.37,193.17,188.46,188.82,22048610,0
+BABA.US,D,20180222,000000,190.2,190.74,187.77,188.75,12269486,0
+BABA.US,D,20180223,000000,190.18,193.4,189.95,193.29,16926868,0
+BABA.US,D,20180226,000000,194.46,195.15,190.65,194.19,19444679,0
+BABA.US,D,20180227,000000,192.59,193.567,187.21,188.26,23218450,0
+BABA.US,D,20180228,000000,187.25,188.24,185,186.14,19367576,0
+BABA.US,D,20180301,000000,186.18,187.48,180.05,181.99,17286309,0
+BABA.US,D,20180302,000000,178.01,180.23,175.45,179.76,18909073,0
+BABA.US,D,20180305,000000,179.41,181.95,177.07,181.6,15656661,0
+BABA.US,D,20180306,000000,185.19,188.01,184.82,187.37,17856088,0
+BABA.US,D,20180307,000000,184.37,189.07,184.32,189.05,13728910,0
+BABA.US,D,20180308,000000,189.05,190.23,186.57,187.18,14331400,0
+BABA.US,D,20180309,000000,189.64,190.7,188.01,190.55,14208356,0
+BABA.US,D,20180312,000000,192.3,194.4,190.9,192.74,17826186,0
+BABA.US,D,20180313,000000,193.88,194.25,187.39,188.41,14826665,0
+BABA.US,D,20180314,000000,190.29,193.63,190.22,192.56,20032271,0
+BABA.US,D,20180315,000000,198.44,201.5,196.52,199.06,33626797,0
+BABA.US,D,20180316,000000,198.4,200.38,197.26,200.28,26948659,0
+BABA.US,D,20180319,000000,198,198.43,192.801,194.53,19681421,0
+BABA.US,D,20180320,000000,194.95,199.21,194.54,198.95,11952024,0
+BABA.US,D,20180321,000000,198.8,198.88,194.57,195.3,12047301,0
+BABA.US,D,20180322,000000,190.75,192.39,184.6,184.65,25355700,0
+BABA.US,D,20180323,000000,186.85,188.48,180.401,181.2,18714404,0
+BABA.US,D,20180326,000000,187.89,190.62,184.32,190.5,16758711,0
+BABA.US,D,20180327,000000,192.24,192.25,180.66,181.89,16627873,0
+BABA.US,D,20180328,000000,180.73,183.44,177.57,178.91,20081071,0
+BABA.US,D,20180329,000000,180.88,185.13,178.62,183.54,16378866,0
+BABA.US,D,20180402,000000,182.81,183.51,175.75,177.61,16028747,0
+BABA.US,D,20180403,000000,179.26,179.58,173,174.67,19975067,0
+BABA.US,D,20180404,000000,166.88,172.41,166.13,172.07,24573593,0
+BABA.US,D,20180405,000000,175.48,176.56,171.17,172.57,18250947,0
+BABA.US,D,20180406,000000,169.84,172.27,166.4,167.52,18209969,0
+BABA.US,D,20180409,000000,169.75,172.72,168.61,169.87,14701159,0
+BABA.US,D,20180410,000000,175.1,177.88,173.85,177.1,20596194,0
+BABA.US,D,20180411,000000,176.48,178.16,174.74,175.36,10170536,0
+BABA.US,D,20180412,000000,175.93,177.9,174.56,175.92,11133871,0
+BABA.US,D,20180413,000000,176.72,176.8,171.07,172.04,13526198,0
+BABA.US,D,20180416,000000,172.01,174.79,171.01,174.7,9876207,0
+BABA.US,D,20180417,000000,174.83,179.34,174.83,178.7,16285805,0
+BABA.US,D,20180418,000000,178.9,182.88,177.64,182.68,16972731,0
+BABA.US,D,20180419,000000,183.26,183.63,179.52,181.39,11988977,0
+BABA.US,D,20180420,000000,179.36,181.39,177.53,179.11,14473079,0
+BABA.US,D,20180423,000000,178.63,179.32,174.71,175.57,12033892,0
+BABA.US,D,20180424,000000,177.63,178,170.68,173.09,14567517,0
+BABA.US,D,20180425,000000,170.52,171.3,166.64,170.22,17132871,0
+BABA.US,D,20180426,000000,173.25,174.36,172.05,173.9,13398037,0
+BABA.US,D,20180427,000000,177.11,178.2,174.01,177.16,15062517,0
+BABA.US,D,20180430,000000,178.09,180.04,177.05,178.54,14653977,0
+BABA.US,D,20180501,000000,177.58,180.32,177.44,179.5,10787699,0
+BABA.US,D,20180502,000000,180.8,184.264,180.11,181.45,20681841,0
+BABA.US,D,20180503,000000,183.5,183.59,175.77,182.45,26257648,0
+BABA.US,D,20180504,000000,180.4,190.6,178.62,188.89,57788340,0
+BABA.US,D,20180507,000000,190.41,196.6,190.3,195.35,29862192,0
+BABA.US,D,20180508,000000,194.2,197.34,193.01,196.31,21856348,0
+BABA.US,D,20180509,000000,195.84,197.38,194.5,195.43,13780627,0
+BABA.US,D,20180510,000000,196.3,199.77,195.16,195.96,21295038,0
+BABA.US,D,20180511,000000,196.4,196.46,193.38,194.36,12741110,0
+BABA.US,D,20180514,000000,195.9,200,195.87,198.64,17627130,0
+BABA.US,D,20180515,000000,195.23,196.78,193.86,196.61,12694857,0
+BABA.US,D,20180516,000000,196.75,199.75,196.3,198.11,12887456,0
+BABA.US,D,20180517,000000,196,198.43,195.57,196.02,13470547,0
+BABA.US,D,20180518,000000,196.43,197.78,194.72,195,14242305,0
+BABA.US,D,20180521,000000,197.8,199.79,196.4,197.64,13830526,0
+BABA.US,D,20180522,000000,198.3,198.627,195.7,195.87,9700121,0
+BABA.US,D,20180523,000000,193.88,196.9,192.801,196.8,12807376,0
+BABA.US,D,20180524,000000,198.12,199.72,195.697,197.37,18527694,0
+BABA.US,D,20180525,000000,197.57,201.5,197.21,199.2,21269952,0
+BABA.US,D,20180529,000000,197.94,202.28,197,198,18768743,0
+BABA.US,D,20180530,000000,199.7,200.54,197.5,197.98,13930634,0
+BABA.US,D,20180531,000000,198,199.48,196.85,198.01,17982536,0
+BABA.US,D,20180601,000000,199.5,204.99,199.45,204.34,23131917,0
+BABA.US,D,20180604,000000,205.12,209.75,204.73,208.95,19357012,0
+BABA.US,D,20180605,000000,209.95,211.7,207.13,208.37,17787704,0
+BABA.US,D,20180606,000000,209.86,210.46,207.289,208.3,13800519,0
+BABA.US,D,20180607,000000,207.46,209,200.88,203.62,26747768,0
+BABA.US,D,20180608,000000,201.11,206.23,200.43,205.07,17525218,0
+BABA.US,D,20180611,000000,206.5,207.6,205.01,205.7,12061370,0
+BABA.US,D,20180612,000000,206.95,209.8,206.9,209.08,15910860,0
+BABA.US,D,20180613,000000,209.44,209.65,206.6,206.62,13844190,0
+BABA.US,D,20180614,000000,207.72,211.12,207.51,210.86,18838274,0
+BABA.US,D,20180615,000000,207.49,210.08,206.01,208,28665573,0
+BABA.US,D,20180618,000000,205.16,208.6,203.88,208.57,14645182,0
+BABA.US,D,20180619,000000,203.53,204.51,199.5,204.43,24484164,0
+BABA.US,D,20180620,000000,205.05,207.23,205.02,206.23,15559583,0
+BABA.US,D,20180621,000000,205.84,206,201.04,202.21,13963829,0
+BABA.US,D,20180622,000000,203.38,203.8,200.25,202.01,9623582,0
+BABA.US,D,20180625,000000,197.85,198.1,187.86,191.25,32750867,0
+BABA.US,D,20180626,000000,193.34,193.66,188.42,191.42,20740355,0
+BABA.US,D,20180627,000000,193.46,193.6,184.89,185.02,23886981,0
+BABA.US,D,20180628,000000,183.2,188.96,182.04,188.38,19553796,0
+BABA.US,D,20180629,000000,185.36,188.97,184.26,185.53,26023406,0
+BABA.US,D,20180702,000000,181.66,186.36,181.06,186.36,17325917,0
+BABA.US,D,20180703,000000,187.88,188.5,184.36,184.75,11673699,0
+BABA.US,D,20180705,000000,187.17,187.44,182.9,186.88,18412131,0
+BABA.US,D,20180706,000000,186.01,192.49,185.54,192.27,17035621,0
+BABA.US,D,20180709,000000,194.45,194.69,190.87,192.75,15466403,0
+BABA.US,D,20180710,000000,192.89,195.13,191.48,192.55,12611428,0
+BABA.US,D,20180711,000000,188.6,190.05,187.42,187.42,15947024,0
+BABA.US,D,20180712,000000,190.77,192.58,189.79,190.17,17440353,0
+BABA.US,D,20180713,000000,191.61,192.12,189.3,190.04,12557906,0
+BABA.US,D,20180716,000000,189.57,191.37,189.15,190.35,12205645,0
+BABA.US,D,20180717,000000,188.65,192.95,187.9,192.66,13270692,0
+BABA.US,D,20180718,000000,192.45,193.23,189.91,190.79,10796602,0
+BABA.US,D,20180719,000000,188.68,189.68,186.87,187.34,13373064,0
+BABA.US,D,20180720,000000,189.49,189.5,186.61,187.25,12812654,0
+BABA.US,D,20180723,000000,187.18,187.81,184.8,187.04,10996150,0
+BABA.US,D,20180724,000000,190.19,193.07,188.35,189,18414763,0
+BABA.US,D,20180725,000000,190.61,198.35,190.14,197.98,20739329,0
+BABA.US,D,20180726,000000,193.21,196.12,192.62,194.18,13885520,0
+BABA.US,D,20180727,000000,196.1,196.27,186.93,189.42,19916587,0
+BABA.US,D,20180730,000000,190.22,190.59,182.06,184.82,19906278,0
+BABA.US,D,20180731,000000,186.4,188.948,183.99,187.23,17016639,0
+BABA.US,D,20180801,000000,186,189.06,183.96,185.27,14370748,0
+BABA.US,D,20180802,000000,181.54,182.9,179.78,182.6,20976524,0
+BABA.US,D,20180803,000000,184.15,184.5,180.08,180.84,18185065,0
+BABA.US,D,20180806,000000,180.7,180.86,177.49,178.62,35418962,0
+BABA.US,D,20180807,000000,180.29,183,179.74,179.92,20620300,0
+BABA.US,D,20180808,000000,180,180.18,176.55,177.52,21152413,0
+BABA.US,D,20180809,000000,179.31,180.63,176.76,177.19,35220934,0
+BABA.US,D,20180810,000000,175.57,180.45,174.75,180.01,22049178,0
+BABA.US,D,20180813,000000,179.65,180.65,177,177.68,14680647,0
+BABA.US,D,20180814,000000,175.14,176.2,170.77,172.53,38508592,0
+BABA.US,D,20180815,000000,167.11,169.85,165.39,169.83,41278613,0
+BABA.US,D,20180816,000000,172.33,175.7,171.57,171.99,34263288,0
+BABA.US,D,20180817,000000,172.52,174.2,168.38,172.78,24695359,0
+BABA.US,D,20180820,000000,175.22,178.86,174.36,176.29,25900658,0
+BABA.US,D,20180821,000000,177.63,179.67,176.97,177.92,20337389,0
+BABA.US,D,20180822,000000,178.15,179.74,175.5,177.85,27138492,0
+BABA.US,D,20180823,000000,184.97,186.5,171.91,172.23,78843385,0
+BABA.US,D,20180824,000000,175,176.37,172.45,174.23,30442809,0
+BABA.US,D,20180827,000000,177.1,180.88,176.22,180.65,23533814,0
+BABA.US,D,20180828,000000,182.15,182.38,177.5,178.19,15319030,0
+BABA.US,D,20180829,000000,179.35,179.66,176.83,178.5,11911063,0
+BABA.US,D,20180830,000000,177.33,178.1,174.122,174.6,17086172,0
+BABA.US,D,20180831,000000,173.11,176.681,172.76,175.01,13730845,0
+BABA.US,D,20180904,000000,173.5,173.95,169,170.44,23450454,0
+BABA.US,D,20180905,000000,167.48,168.28,162.03,164.23,35694744,0
+BABA.US,D,20180906,000000,164.16,166.48,158.67,159.87,33051954,0
+BABA.US,D,20180907,000000,159.95,164.61,159.51,162.37,19452377,0
+BABA.US,D,20180910,000000,158.59,160.72,155,156.36,39092736,0
+BABA.US,D,20180911,000000,153.18,158.45,152.85,157.46,25913010,0
+BABA.US,D,20180912,000000,158.2,162.82,156.181,161.46,32490453,0
+BABA.US,D,20180913,000000,165.41,167.22,164.01,165.53,25696478,0
+BABA.US,D,20180914,000000,167.88,168,163.381,164.74,23417709,0
+BABA.US,D,20180917,000000,161.5,161.65,158.289,158.89,20423197,0
+BABA.US,D,20180918,000000,156.88,159.4,155.52,156.65,27240576,0
+BABA.US,D,20180919,000000,158.82,163.13,158.82,162.63,23028307,0
+BABA.US,D,20180920,000000,166.89,167.7,164.716,165.88,22818127,0
+BABA.US,D,20180921,000000,169.46,169.84,164.5,164.63,22081900,0
+BABA.US,D,20180924,000000,162.81,163.399,160.1,163.16,13123393,0
+BABA.US,D,20180925,000000,164.05,165.44,162.83,164.25,9588722,0
+BABA.US,D,20180926,000000,165.52,167.39,164.87,165.4,13592549,0
+BABA.US,D,20180927,000000,166.39,167.05,164.92,166.32,12689166,0
+BABA.US,D,20180928,000000,164.9,165.66,163.3,164.76,10486460,0
+BABA.US,D,20181001,000000,165.92,165.95,161.56,162,10615171,0
+BABA.US,D,20181002,000000,159.79,161.028,158.27,160.23,14730480,0
+BABA.US,D,20181003,000000,163.15,164.54,161.93,162.37,13118816,0
+BABA.US,D,20181004,000000,160.06,160.08,153.87,156.13,32176131,0
+BABA.US,D,20181005,000000,156.14,157.12,152.25,154.63,20270970,0
+BABA.US,D,20181008,000000,150.2,152.636,148.34,151.14,25060388,0
+BABA.US,D,20181009,000000,147.97,150.59,146.47,146.94,31070230,0
+BABA.US,D,20181010,000000,142.5,144,137.92,138.29,55828758,0
+BABA.US,D,20181011,000000,135.53,142.91,135.14,141.9,43210320,0
+BABA.US,D,20181012,000000,148.62,149,144.52,147.29,30764436,0
+BABA.US,D,20181015,000000,144.77,145.69,142.3,144.16,18567106,0
+BABA.US,D,20181016,000000,145.71,149.76,145.26,149.6,18365917,0
+BABA.US,D,20181017,000000,150.68,150.68,146.37,148.14,16872420,0
+BABA.US,D,20181018,000000,145.85,146.28,140.8,142.02,20618895,0
+BABA.US,D,20181019,000000,145.34,146.77,142.61,142.93,14855111,0
+BABA.US,D,20181022,000000,148.99,150.2,146.1,148.8,22589283,0
+BABA.US,D,20181023,000000,143.22,147.51,142.62,146.65,19950477,0
+BABA.US,D,20181024,000000,145.18,146.69,139.34,139.61,18512321,0
+BABA.US,D,20181025,000000,142.5,144.91,141.01,144.6,13655058,0
+BABA.US,D,20181026,000000,139,145.829,138.55,142.87,19476905,0
+BABA.US,D,20181029,000000,142.42,144,131.36,133.38,35121699,0
+BABA.US,D,20181030,000000,132.28,136.4,130.06,136.33,25230037,0
+BABA.US,D,20181031,000000,141.35,142.65,139.14,142.28,23654569,0
+BABA.US,D,20181101,000000,144.98,152.318,138.62,151.25,47039304,0
+BABA.US,D,20181102,000000,152.56,154.36,146.28,147.59,45985757,0
+BABA.US,D,20181105,000000,146.22,149.37,144.23,144.64,16197269,0
+BABA.US,D,20181106,000000,145.87,149.96,145.325,147.44,17849812,0
+BABA.US,D,20181107,000000,150.77,152.8,148.94,152.5,17884385,0
+BABA.US,D,20181108,000000,150.99,151.88,146.69,148.99,17067089,0
+BABA.US,D,20181109,000000,145.57,145.72,142.48,144.85,16220003,0
+BABA.US,D,20181112,000000,145.01,146.406,139.97,142.82,16516466,0
+BABA.US,D,20181113,000000,144.83,149.94,143.91,146.98,19575072,0
+BABA.US,D,20181114,000000,150.21,152.15,148.44,150.44,21785982,0
+BABA.US,D,20181115,000000,152.9,157.4,150.89,156.22,30083471,0
+BABA.US,D,20181116,000000,155.04,155.8,152.142,154.1,20039383,0
+BABA.US,D,20181119,000000,152.02,153.21,148.77,149.53,18087831,0
+BABA.US,D,20181120,000000,144.48,148.07,142.82,145.98,19473181,0
+BABA.US,D,20181121,000000,149.06,151.48,148.65,149.41,14718565,0
+BABA.US,D,20181123,000000,147.3,151.17,147,150.33,7437479,0
+BABA.US,D,20181126,000000,153.21,156.53,152.37,156.01,16152683,0
+BABA.US,D,20181127,000000,154.64,157.94,153.58,156.46,17911799,0
+BABA.US,D,20181128,000000,159.01,159.8,155.26,159.34,20767058,0
+BABA.US,D,20181129,000000,158.08,159,153.54,156.28,20532236,0
+BABA.US,D,20181130,000000,157.9,160.86,156.72,160.86,35071161,0
+BABA.US,D,20181203,000000,168.64,168.8,163.51,163.74,31078508,0
+BABA.US,D,20181204,000000,164.88,164.98,156.46,158.34,22198642,0
+BABA.US,D,20181206,000000,153,155.87,150.51,155.83,25335464,0
+BABA.US,D,20181207,000000,155.4,158.05,151.73,153.06,17447930,0
+BABA.US,D,20181210,000000,150.39,152.81,147.48,151.43,15525490,0
+BABA.US,D,20181211,000000,155.26,156.24,150.9,151.83,13651857,0
+BABA.US,D,20181212,000000,155.24,156.17,151.43,151.5,16619239,0
+BABA.US,D,20181213,000000,153.05,153.46,150.52,151.48,12255795,0
+BABA.US,D,20181214,000000,147.71,150.7,145.72,149,15560693,0
+BABA.US,D,20181217,000000,146.5,147.94,142.24,143.98,15788110,0
+BABA.US,D,20181218,000000,144.28,144.75,140.11,140.82,17846648,0
+BABA.US,D,20181219,000000,141.04,141.325,135.73,137.14,27657760,0
+BABA.US,D,20181220,000000,135.83,137.755,132.91,135.11,24103820,0
+BABA.US,D,20181221,000000,137.08,137.19,130.23,132,28790626,0
+BABA.US,D,20181224,000000,130,134.57,129.77,131.89,11240722,0
+BABA.US,D,20181226,000000,132.87,138.02,130.18,138,14862443,0
+BABA.US,D,20181227,000000,135.05,138.45,133.89,138.45,11457388,0
+BABA.US,D,20181228,000000,139.2,140.98,136.79,139.09,11955273,0
+BABA.US,D,20181231,000000,141.83,142.02,136.04,137.07,11186358,0
+BABA.US,D,20190102,000000,134.13,137.749,133.03,136.7,16708377,0
+BABA.US,D,20190103,000000,134.27,134.87,129.83,130.6,19531256,0
+BABA.US,D,20190104,000000,134.26,141.08,133.66,139.75,22845435,0
+BABA.US,D,20190107,000000,140.55,144.08,139.01,143.1,17238999,0
+BABA.US,D,20190108,000000,145,147.55,142.06,146.79,16487647,0
+BABA.US,D,20190109,000000,149.89,153.35,148.5,151.92,20214074,0
+BABA.US,D,20190110,000000,149.81,152.03,148.88,151.69,14221099,0
+BABA.US,D,20190111,000000,151.83,153.38,150.14,151.32,9589415,0
+BABA.US,D,20190114,000000,148.5,150.57,146.54,149.27,13356749,0
+BABA.US,D,20190115,000000,150.68,154.17,149.964,150.88,15003064,0
+BABA.US,D,20190116,000000,152.81,155.39,151.5,154.84,14810795,0
+BABA.US,D,20190117,000000,152.11,158.55,151.9,155.97,16153189,0
+BABA.US,D,20190118,000000,158.45,159.49,154.73,157.02,19611360,0
+BABA.US,D,20190122,000000,154.4,155.44,150.207,152.15,21294975,0
+BABA.US,D,20190123,000000,154.65,155.18,150.95,152.03,10195792,0
+BABA.US,D,20190124,000000,151.47,156,151.21,155.86,10997894,0
+BABA.US,D,20190125,000000,158.91,160.5,157.43,159.21,16459555,0
+BABA.US,D,20190128,000000,157.8,159.69,155.3,158.92,10141096,0
+BABA.US,D,20190129,000000,159.04,160.375,155.92,156.88,18348230,0
+BABA.US,D,20190130,000000,161.29,167.84,160.5,166.82,36997728,0
+BABA.US,D,20190131,000000,167.8,169.73,165.7,168.49,21219504,0
+BABA.US,D,20190201,000000,168,169.4,167.63,167.97,10771453,0
+BABA.US,D,20190204,000000,166.32,167.55,165.61,166.7,7380402,0
+BABA.US,D,20190205,000000,168.55,171.95,168,171.83,12801793,0
+BABA.US,D,20190206,000000,171.86,173.09,169.99,171.52,11267804,0
+BABA.US,D,20190207,000000,169.16,169.61,164.336,166.96,11911130,0
+BABA.US,D,20190208,000000,163.83,167.65,163.75,167.36,8331463,0
+BABA.US,D,20190211,000000,168.85,170.33,167.45,167.45,7260318,0
+BABA.US,D,20190212,000000,169.6,170.49,168.61,168.71,8594401,0
+BABA.US,D,20190213,000000,169.91,171.05,168.99,169.4,8661819,0
+BABA.US,D,20190214,000000,167.64,168.5,166.61,168.38,8722094,0
+BABA.US,D,20190215,000000,168.61,168.77,165.41,166.15,12099523,0
+BABA.US,D,20190219,000000,166.98,171.15,166.5,170.18,12982304,0
+BABA.US,D,20190220,000000,171,172.68,170.61,170.71,12454903,0
+BABA.US,D,20190221,000000,171,171.78,169.8,171.66,8434769,0
+BABA.US,D,20190222,000000,172.8,177.02,172.52,176.92,16175610,0
+BABA.US,D,20190225,000000,181.26,183.72,180.73,183.25,22831795,0
+BABA.US,D,20190226,000000,179.79,184.35,179.37,183.54,13870985,0
+BABA.US,D,20190227,000000,181.72,184.93,180.88,184.58,16741572,0
+BABA.US,D,20190228,000000,183.01,184.3,181.47,183.03,12370403,0
+BABA.US,D,20190301,000000,185.09,186.9,183.38,183.88,14348493,0
+BABA.US,D,20190304,000000,186,187.34,184.46,187.25,14761686,0
+BABA.US,D,20190305,000000,186.94,188.08,185,185,11513174,0
+BABA.US,D,20190306,000000,184.38,185.59,183.02,184.17,10009110,0
+BABA.US,D,20190307,000000,180.91,181.8,176.73,177.32,16488914,0
+BABA.US,D,20190308,000000,171.565,175.35,171.565,175.03,14674221,0
+BABA.US,D,20190311,000000,177.83,181.72,177.58,180.41,13764041,0
+BABA.US,D,20190312,000000,182.04,182.18,179.51,180.63,8659992,0
+BABA.US,D,20190313,000000,180.73,182.535,179.26,180.7,8868194,0
+BABA.US,D,20190314,000000,179.06,180.82,178.01,180.36,9272010,0
+BABA.US,D,20190315,000000,180.66,181.45,179.66,180.97,10844077,0
+BABA.US,D,20190318,000000,181.93,182.89,180.76,181.83,7847801,0
+BABA.US,D,20190319,000000,181.63,183.36,180.85,182.14,10238626,0
+BABA.US,D,20190320,000000,180.94,181.95,178.43,181.28,15901452,0
+BABA.US,D,20190321,000000,178.95,181.73,178.52,181.5,9754460,0
+BABA.US,D,20190322,000000,179.77,180.48,175.336,176.26,11688442,0
+BABA.US,D,20190325,000000,174.33,178.9,174.1,178.77,7511447,0
+BABA.US,D,20190326,000000,179.7,180.65,177.095,178.08,7897854,0
+BABA.US,D,20190327,000000,177.7,179.83,176.913,177.03,8370972,0
+BABA.US,D,20190328,000000,177.47,178.53,175.97,177.73,7232992,0
+BABA.US,D,20190329,000000,180.73,182.6,179,182.45,13850865,0
+BABA.US,D,20190401,000000,185.09,185.56,180.89,180.89,12714767,0
+BABA.US,D,20190402,000000,181.46,183.563,180.95,181.74,8021500,0
+BABA.US,D,20190403,000000,179.51,180.7,176.76,178.32,26819027,0
+BABA.US,D,20190404,000000,177.04,181.96,176.89,181.07,17002465,0
+BABA.US,D,20190405,000000,182.51,185.5,182,185.35,18705035,0
+BABA.US,D,20190408,000000,184.19,187.82,184.01,186.5,14725576,0
+BABA.US,D,20190409,000000,186.49,187.89,186.16,187.19,11578209,0
+BABA.US,D,20190410,000000,186.69,187.4,184,186.19,10655022,0
+BABA.US,D,20190411,000000,185.15,186.06,183.75,184.98,8900299,0
+BABA.US,D,20190412,000000,187.71,189.79,187.14,188.91,12600038,0
+BABA.US,D,20190415,000000,188.06,188.17,182.56,183.07,14616599,0
+BABA.US,D,20190416,000000,185.55,185.79,183.4,185.78,12195911,0
+BABA.US,D,20190417,000000,187.34,188.2,185.78,187.55,11614169,0
+BABA.US,D,20190418,000000,186.41,187.28,185.39,186.94,7882495,0
+BABA.US,D,20190422,000000,184.5,186.47,183.61,185.38,8677765,0
+BABA.US,D,20190423,000000,186,188.15,185.44,187.29,11410606,0
+BABA.US,D,20190424,000000,186.76,186.9,184.58,185.67,9085262,0
+BABA.US,D,20190425,000000,185.24,188.13,183.955,187.88,10328930,0
+BABA.US,D,20190426,000000,187.88,188.74,185.51,187.09,9421120,0
+BABA.US,D,20190429,000000,187.42,188,185.76,186.94,8660640,0
+BABA.US,D,20190430,000000,186.3,188.25,183.82,185.57,15076485,0
+BABA.US,D,20190501,000000,186.75,193.195,185.88,189.31,17405482,0
+BABA.US,D,20190502,000000,189.42,192.7,186.65,190.39,11468106,0
+BABA.US,D,20190503,000000,191.88,195.72,191.88,195.21,14521100,0
+BABA.US,D,20190506,000000,185.17,189,184.83,188.24,23941223,0
+BABA.US,D,20190507,000000,186.05,186.45,179.63,181.43,22663248,0
+BABA.US,D,20190508,000000,180.95,183.2,178.58,179.59,16611096,0
+BABA.US,D,20190509,000000,175.43,180.695,173.07,179.04,22727751,0
+BABA.US,D,20190510,000000,180.18,180.79,174.1,178,18986985,0
+BABA.US,D,20190513,000000,169.79,172.47,168.78,170.01,22330737,0
+BABA.US,D,20190514,000000,172.75,175.15,171.48,174.84,17874110,0
+BABA.US,D,20190515,000000,177.06,180.24,173.321,177.6,37610416,0
+BABA.US,D,20190516,000000,178.18,178.25,174.75,175.57,20579209,0
+BABA.US,D,20190517,000000,171.69,172.29,168.49,169.57,22539384,0
+BABA.US,D,20190520,000000,164.44,164.57,160.02,160.65,33413826,0
+BABA.US,D,20190521,000000,163.16,165.59,162.52,163.43,22006145,0
+BABA.US,D,20190522,000000,162.41,162.82,158.07,158.83,25831223,0
+BABA.US,D,20190523,000000,155.45,158.48,154.41,156,26891864,0
+BABA.US,D,20190524,000000,157.615,158.43,154.9,155,21489717,0
+BABA.US,D,20190528,000000,156.4,157.07,153.22,154.81,38602961,0
+BABA.US,D,20190529,000000,153.58,154.385,150.71,152.48,30073136,0
+BABA.US,D,20190530,000000,152.36,153.37,150.25,151.07,17344653,0
+BABA.US,D,20190531,000000,149.63,150.68,147.95,149.26,26881219,0
+BABA.US,D,20190603,000000,149.6,151.77,148.845,149.91,25254432,0
+BABA.US,D,20190604,000000,151.56,155.2,150.64,154.15,27417246,0
+BABA.US,D,20190605,000000,155.17,156.11,149.31,151.65,23208594,0
+BABA.US,D,20190606,000000,152,152.7,150.57,151.5,15762951,0
+BABA.US,D,20190607,000000,152.95,155.69,152.214,154.23,17817824,0
+BABA.US,D,20190610,000000,158.78,161.98,157.4,159.85,36473289,0
+BABA.US,D,20190611,000000,164.2,165.68,161.925,162.65,23408398,0
+BABA.US,D,20190612,000000,160.47,161.7,158.81,160.04,16329285,0
+BABA.US,D,20190613,000000,160.55,161.32,159.8,160.33,17571394,0
+BABA.US,D,20190614,000000,158.37,158.71,157.23,158.1,14981551,0
+BABA.US,D,20190617,000000,157.53,160.55,157.42,159.91,16079839,0
+BABA.US,D,20190618,000000,162.89,169.11,161.95,165.51,35754830,0
+BABA.US,D,20190619,000000,167.77,167.9,163.42,165.46,20798071,0
+BABA.US,D,20190620,000000,170.19,170.48,166.275,168.25,24004749,0
+BABA.US,D,20190621,000000,167.48,169.471,166.77,167.55,17415777,0
+BABA.US,D,20190624,000000,168.4,168.88,165.78,168.1,18422558,0
+BABA.US,D,20190625,000000,167.04,167.34,164.62,165.8,20447749,0
+BABA.US,D,20190626,000000,168.28,171.24,168.15,168.99,22416435,0
+BABA.US,D,20190627,000000,170.62,171.98,169.38,170.9,18349357,0
+BABA.US,D,20190628,000000,170.2,170.89,167.96,169.45,19974264,0
+BABA.US,D,20190701,000000,175.865,177.95,174.36,175.05,25911000,0
+BABA.US,D,20190702,000000,175.13,175.55,174.25,175.45,14155171,0
+BABA.US,D,20190703,000000,175.69,175.85,173.85,174.67,8532590,0
+BABA.US,D,20190705,000000,173.75,173.82,172.82,173.3,12618589,0
+BABA.US,D,20190708,000000,170.09,170.28,168.35,168.45,16531017,0
+BABA.US,D,20190709,000000,167.085,168.98,166.5,168.8,15782800,0
+BABA.US,D,20190710,000000,171.24,171.37,166.86,166.93,16675575,0
+BABA.US,D,20190711,000000,167.56,168.424,165,166.55,14796404,0
+BABA.US,D,20190712,000000,168,170.2,167.65,169.07,18103648,0
+BABA.US,D,20190715,000000,171.5,173.75,170.42,173.5,22199049,0
+BABA.US,D,20190716,000000,174.2,175.52,173.46,174.19,19039650,0
+BABA.US,D,20190717,000000,172.75,176.22,172.49,174.82,15031587,0
+BABA.US,D,20190718,000000,173.41,174.4,172.06,172.8,15613202,0
+BABA.US,D,20190719,000000,174.87,175.15,172.99,172.99,13647241,0
+BABA.US,D,20190722,000000,173.5,174.28,171.437,174,18497918,0
+BABA.US,D,20190723,000000,175.39,178.64,174.845,178.09,20881546,0
+BABA.US,D,20190724,000000,178,178.96,176.938,178.67,14933112,0
+BABA.US,D,20190725,000000,178.49,179.15,175.369,177.29,14048992,0
+BABA.US,D,20190726,000000,178.25,179.4,176.88,178.74,15281019,0
+BABA.US,D,20190729,000000,178.43,179.88,175.35,177.02,15130314,0
+BABA.US,D,20190730,000000,174.1,175.71,172.89,174.1,14300635,0
+BABA.US,D,20190731,000000,173.71,174.89,170.09,173.11,14628866,0
+BABA.US,D,20190801,000000,174.54,175.715,162.1,165.65,32728170,0
+BABA.US,D,20190802,000000,162.56,163.85,160.35,161,27104672,0
+BABA.US,D,20190805,000000,155.03,157.23,151.85,153.67,28912590,0
+BABA.US,D,20190806,000000,158.48,158.73,156.11,157.43,24996283,0
+BABA.US,D,20190807,000000,155.73,159.48,155.3,159.17,17917383,0
+BABA.US,D,20190808,000000,161.71,162.3,159.12,162.22,19267699,0
+BABA.US,D,20190809,000000,160.98,161.99,159.11,159.12,11894293,0
+BABA.US,D,20190812,000000,157.5,159.36,155.54,159.35,13834658,0
+BABA.US,D,20190813,000000,160.64,167.36,159.57,164.03,23247913,0
+BABA.US,D,20190814,000000,161.34,163,159.21,162.06,20803677,0
+BABA.US,D,20190815,000000,170.11,171,164.36,166.97,36343492,0
+BABA.US,D,20190816,000000,170,177.55,168.57,174.6,25952537,0
+BABA.US,D,20190819,000000,177.43,178.8,175.59,178.28,16012796,0
+BABA.US,D,20190820,000000,175.91,177.99,175.62,177.21,10339621,0
+BABA.US,D,20190821,000000,177.22,178.5,174.89,175.24,10627504,0
+BABA.US,D,20190822,000000,174.12,174.98,170.5,171.91,11578161,0
+BABA.US,D,20190823,000000,169.69,171.49,163.831,164.54,20909801,0
+BABA.US,D,20190826,000000,166.49,167.45,165.53,165.9,8648151,0
+BABA.US,D,20190827,000000,167.2,168.19,165.19,166.2,12783690,0
+BABA.US,D,20190828,000000,164.62,168,164.2,167.48,9510283,0
+BABA.US,D,20190829,000000,171,173.96,170.95,172.81,11577243,0
+BABA.US,D,20190830,000000,174.5,175.25,172.66,175.03,10304874,0
+BABA.US,D,20190903,000000,173,174.72,172.15,172.41,8509527,0
+BABA.US,D,20190904,000000,176.26,176.55,173.99,174.33,7215487,0
+BABA.US,D,20190905,000000,176.88,178.95,176.52,178.94,11168482,0
+BABA.US,D,20190906,000000,179.01,179.22,176.21,176.69,8303976,0
+BABA.US,D,20190909,000000,177.88,177.99,175.86,177.78,6931743,0
+BABA.US,D,20190910,000000,176.28,176.3,172.22,174.99,9834972,0
+BABA.US,D,20190911,000000,176,176.66,174.15,176.09,7039290,0
+BABA.US,D,20190912,000000,177.89,180.5,177,178.24,12509426,0
+BABA.US,D,20190913,000000,179.74,180.18,178.61,179.17,9479740,0
+BABA.US,D,20190916,000000,177.75,179.17,175.37,177.07,10725137,0
+BABA.US,D,20190917,000000,176.85,179.12,176.05,179,7573188,0
+BABA.US,D,20190918,000000,179.15,180.17,177.58,180,9288193,0
+BABA.US,D,20190919,000000,180.9,184.13,180.43,180.46,15160788,0
+BABA.US,D,20190920,000000,182.31,183.82,178.84,182.51,24822055,0
+BABA.US,D,20190923,000000,181.25,181.33,176.8,176.98,14146710,0
+BABA.US,D,20190924,000000,179.17,179.49,171.3,171.55,14549173,0
+BABA.US,D,20190925,000000,172.3,176.99,171.72,176.66,11842493,0
+BABA.US,D,20190926,000000,177,178.23,174.83,175,10004675,0
+BABA.US,D,20190927,000000,176,176.5,163.15,165.98,33312607,0
+BABA.US,D,20190930,000000,169.887,170.2,166.45,167.23,14945171,0
+BABA.US,D,20191001,000000,168.01,168.23,163.64,165.15,14194192,0
+BABA.US,D,20191002,000000,162.82,166.88,161.9,165.77,11595463,0
+BABA.US,D,20191003,000000,166.65,170.18,165,169.48,10391648,0
+BABA.US,D,20191004,000000,169.6,170.7,167.56,170.34,8856039,0
+BABA.US,D,20191007,000000,168.83,172.3,167.21,168.32,12034720,0
+BABA.US,D,20191008,000000,164.3,165.22,161.68,161.93,15936337,0
+BABA.US,D,20191009,000000,165.55,166.58,163.42,165.19,11189394,0
+BABA.US,D,20191010,000000,165.96,168.57,164.09,166.07,11537756,0
+BABA.US,D,20191011,000000,170.75,174.88,169.57,172.94,19369497,0
+BABA.US,D,20191014,000000,172.84,173.34,170.79,171.16,7859737,0
+BABA.US,D,20191015,000000,172.91,176.75,172.69,175.29,13814343,0
+BABA.US,D,20191016,000000,175.76,177.35,174.12,177.12,10903835,0
+BABA.US,D,20191017,000000,178,178.59,175.23,176.85,8032763,0
+BABA.US,D,20191018,000000,176,176.23,169,169.13,14585653,0
+BABA.US,D,20191021,000000,172.64,173.91,170.87,173.52,9055175,0
+BABA.US,D,20191022,000000,174.53,175.36,169.26,169.89,10917326,0
+BABA.US,D,20191023,000000,170.45,171.04,168.12,169.92,8906763,0
+BABA.US,D,20191024,000000,171.28,172.75,170.21,172.55,7443497,0
+BABA.US,D,20191025,000000,171.56,175.81,170.88,174.31,9891760,0
+BABA.US,D,20191028,000000,176.5,179.64,176.41,178.68,11739624,0
+BABA.US,D,20191029,000000,177.06,177.74,175.44,176.89,8026377,0
+BABA.US,D,20191030,000000,175.42,177.88,173.936,177.53,10213241,0
+BABA.US,D,20191031,000000,179.2,179.24,175.5,176.67,15119035,0
+BABA.US,D,20191101,000000,179.01,182.12,176.06,176.46,28924118,0
+BABA.US,D,20191104,000000,180.66,182.4,178.02,179.69,44541236,0
+BABA.US,D,20191105,000000,181.42,183.2,180.31,182,23690167,0
+BABA.US,D,20191106,000000,183.61,185,182.2,184.16,14834855,0
+BABA.US,D,20191107,000000,187.07,188.07,184.69,186.66,20162591,0
+BABA.US,D,20191108,000000,187.902,188.28,185.15,187.16,19737271,0
+BABA.US,D,20191111,000000,184.82,187.2,181.37,186.71,20572434,0
+BABA.US,D,20191112,000000,185.91,187.65,185.14,186.97,11797649,0
+BABA.US,D,20191113,000000,185.47,185.674,181,182.48,15428495,0
+BABA.US,D,20191114,000000,182.87,184.5,181.321,182.8,12750091,0
+BABA.US,D,20191115,000000,184,185.6,183.71,185.49,11312539,0
+BABA.US,D,20191118,000000,186.98,186.98,184.16,184.61,11830906,0
+BABA.US,D,20191119,000000,186.31,186.71,183.87,185.25,13457361,0
+BABA.US,D,20191120,000000,183.67,183.7,181.06,182.35,16694397,0
+BABA.US,D,20191121,000000,181.77,184.89,181.6,184.86,10254735,0
+BABA.US,D,20191122,000000,185.8,186.78,183.935,186.78,10541033,0
+BABA.US,D,20191125,000000,188.32,190.72,187.88,190.45,19193455,0
+BABA.US,D,20191126,000000,190.39,195,189.04,194.7,51885411,0
+BABA.US,D,20191127,000000,197.24,200.98,197.01,200.82,33026204,0
+BABA.US,D,20191129,000000,199.81,200.43,198.35,200,18593114,0
+BABA.US,D,20191202,000000,198.58,198.67,193.51,196.31,19414420,0
+BABA.US,D,20191203,000000,190.97,195,189.85,194.9,18440368,0
+BABA.US,D,20191204,000000,195.53,196.66,193.23,193.74,14862556,0
+BABA.US,D,20191205,000000,196.93,200.94,196.43,200,22310247,0
+BABA.US,D,20191206,000000,201.11,202,199.51,201.89,14095652,0
+BABA.US,D,20191209,000000,200.32,203.43,198.55,198.74,14340916,0
+BABA.US,D,20191210,000000,200.71,202.48,199.23,200.45,11635945,0
+BABA.US,D,20191211,000000,201.1,204.8,200.72,204.64,11770951,0
+BABA.US,D,20191212,000000,203.71,206,202,204.5,22494328,0
+BABA.US,D,20191213,000000,205.76,207.1,203.77,204.91,19283797,0
+BABA.US,D,20191216,000000,206.33,209.15,206.19,206.97,16744467,0
+BABA.US,D,20191217,000000,208.3,208.87,206.82,208.18,11299099,0
+BABA.US,D,20191218,000000,208.53,210.05,208.04,210,13497200,0
+BABA.US,D,20191219,000000,209.61,211.37,209.23,210.13,12168467,0
+BABA.US,D,20191220,000000,211.35,213.98,210.42,212.25,26672844,0
+BABA.US,D,20191223,000000,213.25,215.05,212.91,214.83,12538763,0
+BABA.US,D,20191224,000000,215.01,215.43,213.35,214.26,5522987,0
+BABA.US,D,20191226,000000,214.65,216.99,214.33,216.38,6917445,0
+BABA.US,D,20191227,000000,217.99,218.11,215.17,215.47,11678669,0
+BABA.US,D,20191230,000000,215.78,215.78,211.76,212.91,8745942,0
+BABA.US,D,20191231,000000,212,213.64,210.73,212.1,6776071,0
+BABA.US,D,20200102,000000,216.6,219.98,216.54,219.77,15882903,0
+BABA.US,D,20200103,000000,216.35,218.203,216.01,217,8608281,0
+BABA.US,D,20200106,000000,214.89,217.16,214.09,216.64,11892484,0
+BABA.US,D,20200107,000000,217.64,218.94,216.69,217.63,9539012,0
+BABA.US,D,20200108,000000,216.6,220.65,216.32,218,11983091,0
+BABA.US,D,20200109,000000,221.5,223.08,220.82,221.78,13143886,0
+BABA.US,D,20200110,000000,223.53,225.96,222.061,223.83,12302125,0
+BABA.US,D,20200113,000000,228.81,231.14,227.04,230.48,17571892,0
+BABA.US,D,20200114,000000,230.05,230.175,224.88,226.49,17302163,0
+BABA.US,D,20200115,000000,226.65,227.82,224.39,225.06,10743368,0
+BABA.US,D,20200116,000000,226.3,226.33,222.73,223.94,13712552,0
+BABA.US,D,20200117,000000,225.9,228,225.35,227.43,12956200,0
+BABA.US,D,20200121,000000,222.45,222.6,220.73,222.26,15831087,0
+BABA.US,D,20200122,000000,224.69,225.58,222,222.37,10059579,0
+BABA.US,D,20200123,000000,217.93,220.13,216.77,219.13,18519886,0
+BABA.US,D,20200124,000000,218.49,219.83,211.325,213.75,18143867,0
+BABA.US,D,20200127,000000,201.22,208.02,199.5,205.47,24574680,0
+BABA.US,D,20200128,000000,209.74,210.91,207.17,210.23,16196716,0
+BABA.US,D,20200129,000000,212.56,213.98,209.52,212.02,12896298,0
+BABA.US,D,20200130,000000,207.88,209.86,205.03,208.58,14375995,0
+BABA.US,D,20200131,000000,206.5,207.93,204.728,206.59,18181413,0
+BABA.US,D,20200203,000000,208.67,215.02,208.67,213.1,14131887,0
+BABA.US,D,20200204,000000,221.35,224.38,220.49,222.88,16695141,0
+BABA.US,D,20200205,000000,226.52,226.7,217.54,220.22,15766067,0
+BABA.US,D,20200206,000000,223.13,223.65,219.78,220.9,10790820,0
+BABA.US,D,20200207,000000,217.46,217.84,214.88,216.53,13790255,0
+BABA.US,D,20200210,000000,213.5,215.77,212.2,215.77,17420303,0
+BABA.US,D,20200211,000000,219.91,220.01,215.29,217.21,16073464,0
+BABA.US,D,20200212,000000,221.13,225.52,220.21,224.31,18671906,0
+BABA.US,D,20200213,000000,220,225,218.99,220.36,28069666,0
+BABA.US,D,20200214,000000,221.1,221.64,218.23,219.63,10689950,0
+BABA.US,D,20200218,000000,218.55,220.85,217.51,220.52,13024897,0
+BABA.US,D,20200219,000000,221.52,223.56,220.75,222.14,10798108,0
+BABA.US,D,20200220,000000,222.5,222.5,214.22,218.04,14950089,0
+BABA.US,D,20200221,000000,217.54,217.6,211.56,212.59,17700801,0
+BABA.US,D,20200224,000000,203.55,207.28,202.51,206.16,19380226,0
+BABA.US,D,20200225,000000,208.51,209.95,204.1,205.61,18132378,0
+BABA.US,D,20200226,000000,206.92,213.08,206.79,208.74,19544272,0
+BABA.US,D,20200227,000000,205.01,209.97,201.86,205.03,22741180,0
+BABA.US,D,20200228,000000,198.98,208.92,198.561,208,31276197,0
+BABA.US,D,20200302,000000,208.59,211.11,203.756,210.98,21542239,0
+BABA.US,D,20200303,000000,211.08,211.39,202.24,207.41,20813800,0
+BABA.US,D,20200304,000000,209.49,212.7,208.85,211.96,12474381,0
+BABA.US,D,20200305,000000,210,215.15,209.14,211.46,13462891,0
+BABA.US,D,20200306,000000,206.7,207,201.1,204.64,21700510,0
+BABA.US,D,20200309,000000,195.62,199.89,193.93,197.66,25502567,0
+BABA.US,D,20200310,000000,205.53,207.45,200.8,206.39,19022622,0
+BABA.US,D,20200311,000000,201.65,203.1,196.11,198.91,18931796,0
+BABA.US,D,20200312,000000,186.5,190.4865,183.93,185.1,30247100,0
+BABA.US,D,20200313,000000,194.9,195.99,187.81,194,23650504,0
+BABA.US,D,20200316,000000,176.15,188,174.5,178.85,26628481,0
+BABA.US,D,20200317,000000,181.26,189.39,179.69,184.81,19276543,0
+BABA.US,D,20200318,000000,176,182.41,170,180,22054204,0
+BABA.US,D,20200319,000000,179.26,187.25,177.39,180.88,20905687,0
+BABA.US,D,20200320,000000,187.54,188.3,180,181.3,21006082,0
+BABA.US,D,20200323,000000,175.27,178.5,169.95,176.34,22554715,0
+BABA.US,D,20200324,000000,183.09,188.8,181.18,185.75,20801494,0
+BABA.US,D,20200325,000000,185.82,195.19,184.5151,188.56,19605247,0
+BABA.US,D,20200326,000000,188.64,196.32,187.6,195.32,15426104,0
+BABA.US,D,20200327,000000,189.97,192.74,188,188.59,13376354,0
+BABA.US,D,20200330,000000,187.48,191.48,187.01,191.27,12254427,0
+BABA.US,D,20200331,000000,192,196.79,190.6,194.48,19084779,0
+BABA.US,D,20200401,000000,189.5,192.87,185.04,187.56,17948559,0
+BABA.US,D,20200402,000000,186.08,191.3,185.6922,188.9,13412061,0
+BABA.US,D,20200403,000000,190.12,190.55,185.41,187.11,9483140,0
+BABA.US,D,20200406,000000,194.74,196.88,192.7,196.45,13248684,0
+BABA.US,D,20200407,000000,200.05,201.45,197.05,198,14934472,0
+BABA.US,D,20200408,000000,198.34,198.86,193.8835,195.98,13607953,0
+BABA.US,D,20200409,000000,198.65,200.35,193.4,196.37,17821332,0
+BABA.US,D,20200413,000000,197.4,200.325,195.53,199.44,16117865,0
+BABA.US,D,20200414,000000,204.95,207.97,204.25,204.78,16757147,0
+BABA.US,D,20200415,000000,204.77,209.15,201.31,208.17,10768071,0
+BABA.US,D,20200416,000000,210.53,213.25,209.12,212.66,16353815,0
+BABA.US,D,20200417,000000,214.9797,214.9797,208.8514,209.5,13558473,0
+BABA.US,D,20200420,000000,209.87,216.1,209.36,212.13,19295401,0
+BABA.US,D,20200421,000000,209.9,212.13,205.03,207.34,14107607,0
+BABA.US,D,20200422,000000,212,212,209.21,209.96,13486061,0
+BABA.US,D,20200423,000000,210.24,210.56,203.46,205.24,20424045,0
+BABA.US,D,20200424,000000,205.89,206.5,202.82,204.36,14682374,0
+BABA.US,D,20200427,000000,207.55,207.78,202.03,203.69,17286823,0
+BABA.US,D,20200428,000000,204.81,205.19,199.407,201.15,17203784,0
+BABA.US,D,20200429,000000,202.93,207.08,202.51,206.7,19117823,0
+BABA.US,D,20200430,000000,206.25,206.7,199.29,202.67,20107378,0
+BABA.US,D,20200501,000000,195.75,197.38,192.86,194.48,22276194,0
+BABA.US,D,20200504,000000,194.76,195,189.53,191.15,25709379,0
+BABA.US,D,20200505,000000,196.38,198.27,194.2,195.02,22957246,0
+BABA.US,D,20200506,000000,197.67,198.91,194.93,195.17,18598890,0
+BABA.US,D,20200507,000000,198,198.09,194.78,196.49,16164639,0
+BABA.US,D,20200508,000000,199.8,203.02,198.68,201.19,23830133,0
+BABA.US,D,20200511,000000,202.78,206.64,202.38,205.4,17920673,0
+BABA.US,D,20200512,000000,206.95,208.05,200.02,200.31,17826809,0
+BABA.US,D,20200513,000000,203.62,204.68,197.98,199.46,22429701,0
+BABA.US,D,20200514,000000,195.5,201.77,194.03,201.3,20025896,0
+BABA.US,D,20200515,000000,200.7,204.4899,200.1,203.68,17209463,0
+BABA.US,D,20200518,000000,212.5,215.47,210.37,215.28,23646772,0
+BABA.US,D,20200519,000000,216.73,220.59,215.19,217.2,21438090,0
+BABA.US,D,20200520,000000,220,221.1574,210.58,216.79,38324065,0
+BABA.US,D,20200521,000000,211.29,214.58,209.53,212.16,29850683,0
+BABA.US,D,20200522,000000,203.23,204.88,198.99,199.7,51979253,0
+BABA.US,D,20200526,000000,205.94,206.8,201,201.72,28683234,0
+BABA.US,D,20200527,000000,202.99,202.99,196.75,201.18,23605372,0
+BABA.US,D,20200528,000000,199,202.37,197.62,199.49,18787183,0
+BABA.US,D,20200529,000000,200,207.88,196.7,207.39,43211476,0
+BABA.US,D,20200601,000000,205.9,207.2,203.94,206.57,16169733,0
+BABA.US,D,20200602,000000,207.21,214.57,207.17,214.33,22485811,0
+BABA.US,D,20200603,000000,215.6,218.97,213.75,218.61,19999514,0
+BABA.US,D,20200604,000000,217.28,220,216.32,218.04,14962424,0
+BABA.US,D,20200605,000000,220,220.59,218.7,219.55,11983202,0
+BABA.US,D,20200608,000000,219.6,220.4,215.33,219,12731207,0
+BABA.US,D,20200609,000000,216.31,220.72,216.2,220.72,14140094,0
+BABA.US,D,20200610,000000,222,225,220.6,223.68,13372410,0
+BABA.US,D,20200611,000000,218,219.95,213.56,215.24,15560261,0
+BABA.US,D,20200612,000000,218.5,219.5,213.88,217.64,12716540,0
+BABA.US,D,20200615,000000,214.11,217.72,212.75,217.03,17419858,0
+BABA.US,D,20200616,000000,221,224.84,220.1001,222.62,17212393,0
+BABA.US,D,20200617,000000,224.4,225,222.5,224.25,12486737,0
+BABA.US,D,20200618,000000,223.74,226.03,222.92,223.54,10358781,0
+BABA.US,D,20200619,000000,226.38,226.5,220.09,220.64,19545194,0
+BABA.US,D,20200622,000000,220.92,222.08,219.445,221.41,13303567,0
+BABA.US,D,20200623,000000,225.12,230.225,224.53,228.75,18263426,0
+BABA.US,D,20200624,000000,228.3,231.03,224.2524,226.22,12159460,0
+BABA.US,D,20200625,000000,224.59,224.69,220.87,222.16,14953104,0
+BABA.US,D,20200626,000000,222.21,222.26,213.5,215.71,19340638,0
+BABA.US,D,20200629,000000,215.03,216.5,211.82,215.02,12333044,0
+BABA.US,D,20200630,000000,215.74,216.43,212.89,215.7,12933794,0
+BABA.US,D,20200701,000000,215.81,216.55,214.74,215.95,11788087,0
+BABA.US,D,20200702,000000,221.85,225.025,220.06,223.6,18128692,0
+BABA.US,D,20200706,000000,233.31,240.48,232.82,240,33702916,0
+BABA.US,D,20200707,000000,241.01,241.3,236.13,236.51,16491638,0
+BABA.US,D,20200708,000000,244.86,258.49,244.02,257.68,39922721,0
+BABA.US,D,20200709,000000,265.55,268,255.91,261.58,36803870,0
+BABA.US,D,20200710,000000,260.21,261.9,255.71,261.01,20335036,0
+BABA.US,D,20200713,000000,261.45,265.66,250.68,251.67,21568745,0
+BABA.US,D,20200714,000000,246.57,249.75,241.23,248.58,19782607,0
+BABA.US,D,20200715,000000,251.48,252.5,246.54,249.21,12614711,0
+BABA.US,D,20200716,000000,241.77,245.05,240.74,242.5,18032140,0
+BABA.US,D,20200717,000000,246.55,247.9299,244.48,247.14,18752945,0
+BABA.US,D,20200720,000000,256.45,257.67,252.43,254.81,19014963,0
+BABA.US,D,20200721,000000,261.21,261.92,256.52,257.9,17130283,0
+BABA.US,D,20200722,000000,255.76,256.27,249.6,251.7,19682212,0
+BABA.US,D,20200723,000000,252.1,257.66,248.69,251.88,25711957,0
+BABA.US,D,20200724,000000,244.96,249.48,241.89,249,17221468,0
+BABA.US,D,20200727,000000,247.11,252.87,245.81,250.86,18966862,0
+BABA.US,D,20200728,000000,251.15,251.65,248.53,249.05,9878735,0
+BABA.US,D,20200729,000000,250.34,254.3,250.1,252.45,11493575,0
+BABA.US,D,20200730,000000,251.7,253.86,249.62,252.74,7032900,0
+BABA.US,D,20200731,000000,254.2,254.4,248.1,251.02,12310670,0
+BABA.US,D,20200803,000000,254.02,260.65,254,257.94,11534531,0
+BABA.US,D,20200804,000000,260.08,262.56,258.82,262.2,10994457,0
+BABA.US,D,20200805,000000,263.74,265.976,261.755,264.91,10729172,0
+BABA.US,D,20200806,000000,263.42,265.7,259.2,265.68,10359473,0
+BABA.US,D,20200807,000000,257.41,257.76,247.57,252.1,22529642,0
+BABA.US,D,20200810,000000,249.34,251.7499,246.1,248.13,13621712,0
+BABA.US,D,20200811,000000,251.29,252.88,247.83,248.42,10681758,0
+BABA.US,D,20200812,000000,249.25,256.08,248.68,255.19,11120394,0
+BABA.US,D,20200813,000000,256.39,256.97,252.8799,253.72,8794502,0
+BABA.US,D,20200814,000000,255.49,255.77,251.64,253.97,7876422,0
+BABA.US,D,20200817,000000,253,257.375,250.085,256.96,9759984,0
+BABA.US,D,20200818,000000,258.71,261.42,256.06,259.2,13267829,0
+BABA.US,D,20200819,000000,260.89,261.29,257.38,260.59,14096512,0
+BABA.US,D,20200820,000000,256.89,258.88,254.18,257.97,21460767,0
+BABA.US,D,20200821,000000,259.03,267.43,258.31,265.8,25648217,0
+BABA.US,D,20200824,000000,273.24,276.97,271.62,276.02,22475757,0
+BABA.US,D,20200825,000000,278.06,289.12,276.04,286,27535466,0
+BABA.US,D,20200826,000000,289.26,292.48,284.1,291.96,19530251,0
+BABA.US,D,20200827,000000,290.17,290.25,282.1,284.17,14805798,0
+BABA.US,D,20200828,000000,285.09,289.5,283.57,289,9689610,0
+BABA.US,D,20200831,000000,288.62,289.19,283.61,287.03,13253796,0
+BABA.US,D,20200901,000000,289.2,298,288.87,298,13815922,0
+BABA.US,D,20200902,000000,299,299,289.79,296.07,12638553,0
+BABA.US,D,20200903,000000,289,290.7334,278.16,282.5,16766248,0
+BABA.US,D,20200904,000000,279.6,283.78,267.39,281.39,15885844,0
+BABA.US,D,20200908,000000,270.23,273.97,266.59,270.02,12734048,0
+BABA.US,D,20200909,000000,274.45,275.64,270.88,273.15,9465664,0
+BABA.US,D,20200910,000000,274.9,277.1,267.4,267.55,10676758,0
+BABA.US,D,20200911,000000,272.63,274.53,268.12,271.61,9412804,0
+BABA.US,D,20200914,000000,275.36,276.29,271.76,274.1,7883271,0
+BABA.US,D,20200915,000000,278,279.1,274.8,277.96,8291360,0
+BABA.US,D,20200916,000000,281.03,283.605,278,278.14,9591242,0
+BABA.US,D,20200917,000000,273.11,275.9,272.3213,275.72,8016913,0
+BABA.US,D,20200918,000000,275.98,277.27,270.55,272.41,11753470,0
+BABA.US,D,20200921,000000,269.1,274.22,266.4,273.82,9076431,0
+BABA.US,D,20200922,000000,276.02,276.32,270.05,275.29,9673302,0
+BABA.US,D,20200923,000000,275.4,277.83,271.5,272.95,7353201,0
+BABA.US,D,20200924,000000,267.93,271.25,267.3338,269.73,9562132,0
+BABA.US,D,20200925,000000,267.57,271.81,264.56,271.09,11466560,0
+BABA.US,D,20200928,000000,275.53,278.84,274.1989,276.01,8761678,0
+BABA.US,D,20200929,000000,275.43,279.3,274.9,276.93,7679306,0
+BABA.US,D,20200930,000000,284.01,295,283.71,293.98,24777735,0
+BABA.US,D,20201001,000000,295.26,295.59,288.25,290.05,16304018,0
+BABA.US,D,20201002,000000,286.62,291.9794,286.51,288.17,11482752,0
+BABA.US,D,20201005,000000,289.06,290,284.88,288.27,17876411,0
+BABA.US,D,20201006,000000,287.41,296.84,286.91,292.39,15860391,0
+BABA.US,D,20201007,000000,297.99,299.51,292.87,296.5,16669297,0
+BABA.US,D,20201008,000000,298.11,302.3,295.441,300.54,15105805,0
+BABA.US,D,20201009,000000,298.55,302.61,297.74,299.74,11442246,0
+BABA.US,D,20201012,000000,303.95,309.64,301.2848,306.34,14780069,0
+BABA.US,D,20201013,000000,306.36,310.01,303.03,308.78,10898535,0
+BABA.US,D,20201014,000000,309,309.96,300.8,301.04,15186392,0
+BABA.US,D,20201015,000000,293.8,299.8628,292.61,299.46,9709898,0
+BABA.US,D,20201016,000000,303.99,310,302.95,307.31,12346464,0
+BABA.US,D,20201019,000000,309.89,313.81,303.41,305.29,14107284,0
+BABA.US,D,20201020,000000,307.6,311.8,307.06,309.81,8806118,0
+BABA.US,D,20201021,000000,311.75,314,307.7,307.97,11139660,0
+BABA.US,D,20201022,000000,311.46,311.85,304.2101,306.28,8013083,0
+BABA.US,D,20201023,000000,307.27,310.33,304.06,309.92,6231438,0
+BABA.US,D,20201026,000000,309.92,315.4599,303.2,306.87,9350118,0
+BABA.US,D,20201027,000000,307.75,319.32,305.61,317.14,13175870,0
+BABA.US,D,20201028,000000,313.5,313.5,306,307.94,13644451,0
+BABA.US,D,20201029,000000,309.44,315.58,308.91,312.56,11174515,0
+BABA.US,D,20201030,000000,308.55,310.83,300.19,304.69,14923854,0
+BABA.US,D,20201102,000000,310.95,311.44,305.39,310.84,11857638,0
+BABA.US,D,20201103,000000,286.2,294.28,280.78,285.57,58132486,0
+BABA.US,D,20201104,000000,287.79,299.17,285.3,295.71,28791198,0
+BABA.US,D,20201105,000000,289.09,291.25,279.6,287.75,49885852,0
+BABA.US,D,20201106,000000,291.49,300.89,289.786,299.95,25259567,0
+BABA.US,D,20201109,000000,303.77,304,290.5,290.53,22559869,0
+BABA.US,D,20201110,000000,279.97,280,264.33,266.54,61063978,0
+BABA.US,D,20201111,000000,261.92,271.92,261.205,265.65,41698984,0
+BABA.US,D,20201112,000000,271.04,271.2,263.04,264.31,27181048,0
+BABA.US,D,20201113,000000,264.72,265.44,257.17,260.84,33919958,0
+BABA.US,D,20201116,000000,260.42,262.57,257.03,258.31,20864160,0
+BABA.US,D,20201117,000000,260.28,260.28,256.54,256.8,19739461,0
+BABA.US,D,20201118,000000,257.76,258.31,252.55,255.83,28307122,0
+BABA.US,D,20201119,000000,255,261.4,253.5601,259.89,20752828,0
+BABA.US,D,20201120,000000,263.97,272.3699,261.9,270.74,34178420,0
+BABA.US,D,20201123,000000,274.75,275.73,266.4107,270.11,25317123,0
+BABA.US,D,20201124,000000,276.235,280.61,272.8,279.96,20660477,0
+BABA.US,D,20201125,000000,275.7,279.33,274.05,277.72,15229301,0
+BABA.US,D,20201127,000000,278.8,278.92,275.6656,276.48,9583197,0
+BABA.US,D,20201130,000000,268.97,268.97,262.52,263.36,30476124,0
+BABA.US,D,20201201,000000,265.47,265.67,261.57,264.01,14606285,0
+BABA.US,D,20201202,000000,262,263.1,260.11,261.32,13919668,0
+BABA.US,D,20201203,000000,263.78,268.6,263.14,266.91,15520488,0
+BABA.US,D,20201204,000000,271.02,271.3,266.27,267.25,15527567,0
+BABA.US,D,20201207,000000,265.7,265.97,262.6,264,11378216,0
+BABA.US,D,20201208,000000,265.2,268.4,263.87,266.09,9433022,0
+BABA.US,D,20201209,000000,267.56,267.91,263.1,263.8,9046128,0
+BABA.US,D,20201210,000000,261.99,266.0899,261.2001,264.87,10290254,0
+BABA.US,D,20201211,000000,264.29,265.3199,262.5,264.54,7771290,0
+BABA.US,D,20201214,000000,260.32,260.855,256.03,256.03,18369893,0
+BABA.US,D,20201215,000000,255.34,255.68,252.3,255.11,16595641,0
+BABA.US,D,20201216,000000,257.74,263.18,257.04,261.89,15804754,0
+BABA.US,D,20201217,000000,264.7,264.85,260.2,264.43,14306570,0
+BABA.US,D,20201218,000000,263.9,264.9,259.2,260,15981756,0
+BABA.US,D,20201221,000000,255.17,260.46,254.5,260.43,10901780,0
+BABA.US,D,20201222,000000,257.87,258.34,255.41,255.83,11485743,0
+BABA.US,D,20201223,000000,255.5,257.3499,252.5301,256.18,10729152,0
+BABA.US,D,20201224,000000,228.235,229.9,211.23,222,141830000,0
+BABA.US,D,20201228,000000,216.88,224.99,215.3201,222.36,73512100,0
+BABA.US,D,20201229,000000,231.76,239.19,229.6,236.26,69715948,0
+BABA.US,D,20201230,000000,243.3484,243.39,234.6452,238.39,44812299,0
+BABA.US,D,20201231,000000,237.46,238.92,231.0267,232.73,23451848,0
+BABA.US,D,20210104,000000,226.5,230.38,225.04,227.85,24897858,0
+BABA.US,D,20210105,000000,229.05,240.76,228.12,240.4,35823827,0
+BABA.US,D,20210106,000000,234.95,238.3,225.86,227.61,37146057,0
+BABA.US,D,20210107,000000,229.31,229.95,220.09,226.9,49361841,0
+BABA.US,D,20210108,000000,227.88,238.6,226.6833,236.19,34884935,0
+BABA.US,D,20210111,000000,229.9,230.8245,225.86,227.37,23036857,0
+BABA.US,D,20210112,000000,228.385,229.75,225.14,225.6,19042931,0
+BABA.US,D,20210113,000000,229.94,240.49,226.29,235.3,38805070,0
+BABA.US,D,20210114,000000,245.31,245.7,241.47,242.98,31381635,0
+BABA.US,D,20210115,000000,246.25,246.99,242.1501,243.46,21561645,0
+BABA.US,D,20210119,000000,250,252.88,246.99,251.65,23681885,0
+BABA.US,D,20210120,000000,267.5,269,262.7,265.49,44640838,0
+BABA.US,D,20210121,000000,264.13,264.6,257.9,260,20709883,0
+BABA.US,D,20210122,000000,256.8,260.33,255.5,258.62,13518247,0
+BABA.US,D,20210125,000000,263.62,265.2,257.85,261.38,19478552,0
+BABA.US,D,20210126,000000,263.8,266,261.12,265.92,14681226,0
+BABA.US,D,20210127,000000,265.13,265.92,259.95,260.25,16050392,0
+BABA.US,D,20210128,000000,259.17,261.57,257.33,260.76,10244931,0
+BABA.US,D,20210129,000000,256.03,258.9,252.3,253.83,14692989,0
+BABA.US,D,20210201,000000,258.8,265,255.195,264.69,15289300,0
+BABA.US,D,20210202,000000,264.57,265,254.04,254.5,30534336,0
+BABA.US,D,20210203,000000,264.7,268.28,261.2501,263.43,29179688,0
+BABA.US,D,20210204,000000,269.58,269.99,265.5576,266.96,16762976,0
+BABA.US,D,20210205,000000,264.61,266.45,263.21,265.67,11018671,0
+BABA.US,D,20210208,000000,264.98,265,261.82,262.59,10758151,0
+BABA.US,D,20210209,000000,263,267.2,262.54,266.49,12432765,0
+BABA.US,D,20210210,000000,268.7,270.4,264.6,267.79,13090793,0
+BABA.US,D,20210211,000000,268.75,274.26,267.2,268.93,15295792,0
+BABA.US,D,20210212,000000,269.09,270.25,265.6804,267.85,9355082,0
+BABA.US,D,20210216,000000,271,274.29,270.4,270.7,16708658,0
+BABA.US,D,20210217,000000,270.89,272.316,267.81,270.83,13262396,0
+BABA.US,D,20210218,000000,265.23,266.18,262.33,264.51,15382348,0
+BABA.US,D,20210219,000000,266.05,269.39,262.85,263.59,14718443,0
+BABA.US,D,20210222,000000,257.99,259.46,254,254,14403489,0
+BABA.US,D,20210223,000000,247.31,254.9,241.62,252.75,15980265,0
+BABA.US,D,20210224,000000,252,252,248.1,250.34,12831653,0
+BABA.US,D,20210225,000000,250,250.34,240.07,240.18,17967251,0
+BABA.US,D,20210226,000000,244.63,244.9,237.65,237.76,17470658,0
+BABA.US,D,20210301,000000,241.05,242.79,239.26,241.69,14043349,0
+BABA.US,D,20210302,000000,238.79,241.2,234.27,234.42,14644193,0
+BABA.US,D,20210303,000000,237.5,239.6086,234.4506,236.27,13571668,0
+BABA.US,D,20210304,000000,235,236.37,228.36,230.5,22964848,0
+BABA.US,D,20210305,000000,235.42,236.43,228.34,233.89,15988377,0
+BABA.US,D,20210308,000000,229.02,230.81,226.53,226.69,17138380,0
+BABA.US,D,20210309,000000,233.38,238.74,233.075,238.14,15291260,0
+BABA.US,D,20210310,000000,241,241.325,233.64,234.3,10491176,0
+BABA.US,D,20210311,000000,237.2,241.72,235,240.8,15162534,0
+BABA.US,D,20210312,000000,233.695,235.45,229.7058,231.87,17778446,0
+BABA.US,D,20210315,000000,228.41,230.45,226.26,230.28,14520334,0
+BABA.US,D,20210316,000000,228.07,229.85,225.53,226.93,19336592,0
+BABA.US,D,20210317,000000,226.5,235.63,225.81,233.34,16949507,0
+BABA.US,D,20210318,000000,238.56,239.5,235.56,236.43,14836080,0
+BABA.US,D,20210319,000000,239.66,241.6,236.8838,239.79,15959658,0
+BABA.US,D,20210322,000000,235.855,238.53,235,237.12,12063171,0
+BABA.US,D,20210323,000000,237.3,241.12,235.5,237.67,12295566,0
+BABA.US,D,20210324,000000,236.83,237.3,229.24,229.59,15949850,0
+BABA.US,D,20210325,000000,225,229.24,222.5,222.72,24819815,0
+BABA.US,D,20210326,000000,222,229.239,220.42,227.26,22030750,0
+BABA.US,D,20210329,000000,225.49,232.38,225.1,231.86,18029105,0
+BABA.US,D,20210330,000000,229.27,230.45,226.64,229.25,14828659,0
+BABA.US,D,20210331,000000,229.89,231.52,226.47,226.73,16825400,0
+BABA.US,D,20210401,000000,230.68,231.25,223.5,224.36,23497464,0
+BABA.US,D,20210405,000000,226.53,226.57,222.52,225.3,14962135,0
+BABA.US,D,20210406,000000,226.03,232,225.74,230.57,18100363,0
+BABA.US,D,20210407,000000,226.11,228.19,224.8,225.42,18034852,0
+BABA.US,D,20210408,000000,228.5,229.42,226.62,228.24,12211328,0
+BABA.US,D,20210409,000000,224.85,225.07,221.32,223.31,19763033,0
+BABA.US,D,20210412,000000,237.89,244.91,236.65,244.01,57500267,0
+BABA.US,D,20210413,000000,243.66,245.69,239.69,241.89,20793040,0
+BABA.US,D,20210414,000000,244.37,245.09,238.65,239.23,12405169,0
+BABA.US,D,20210415,000000,240,240.95,238.1268,239.09,11288944,0
+BABA.US,D,20210416,000000,241.89,241.89,237.82,238.69,14418796,0
+BABA.US,D,20210419,000000,237.44,238.42,232.81,234.78,11216015,0
+BABA.US,D,20210420,000000,232.87,234.63,228.4301,229.88,12093949,0
+BABA.US,D,20210421,000000,229.33,229.49,226.0701,229.44,14315893,0
+BABA.US,D,20210422,000000,228.765,234,227.8201,229.35,11986213,0
+BABA.US,D,20210423,000000,230.65,233,230.51,232.08,8972039,0
+BABA.US,D,20210426,000000,231.5,233.49,230.82,232.7,7792876,0
+BABA.US,D,20210427,000000,233.44,236.93,232.08,235.92,11646347,0
+BABA.US,D,20210428,000000,237.57,239.22,236.33,236.72,9187713,0
+BABA.US,D,20210429,000000,237.79,238.05,232.6,234.18,9552775,0
+BABA.US,D,20210430,000000,231.77,233.85,230.51,230.95,9326397,0
+BABA.US,D,20210503,000000,231.27,236.1699,230.4052,230.71,13620874,0
+BABA.US,D,20210504,000000,230.25,231.48,225.45,227.9,13260487,0
+BABA.US,D,20210505,000000,228,228.91,226.73,226.78,7243206,0
+BABA.US,D,20210506,000000,227.11,228.44,222.88,226.42,12247666,0
+BABA.US,D,20210507,000000,227.9,228.79,225.05,225.31,10550046,0
+BABA.US,D,20210510,000000,222.87,222.87,218.56,219.53,17266711,0
+BABA.US,D,20210511,000000,213.71,221.39,213,221.38,13887678,0
+BABA.US,D,20210512,000000,224.74,225.29,219,219.9,20366883,0
+BABA.US,D,20210513,000000,213.15,215.5,204.39,206.08,51693884,0
+BABA.US,D,20210514,000000,209.9235,210.94,206.02,209.51,31626841,0
+BABA.US,D,20210517,000000,210.615,213.15,209.44,211.05,20529814,0
+BABA.US,D,20210518,000000,212.5,215.17,211.42,213.72,19519449,0
+BABA.US,D,20210519,000000,211.1,212.91,210.12,212.54,17030421,0
+BABA.US,D,20210520,000000,212.995,217.63,212.63,216.99,19123430,0
+BABA.US,D,20210521,000000,215.23,215.89,209.87,211.06,22825522,0
+BABA.US,D,20210524,000000,210.03,212.01,208.7,210.44,15884245,0
+BABA.US,D,20210525,000000,212.83,214.05,211.01,211.13,14116055,0
+BABA.US,D,20210526,000000,212.3,213.75,211.54,211.78,9405776,0
+BABA.US,D,20210527,000000,214.17,215.46,212.53,212.74,18680197,0
+BABA.US,D,20210528,000000,212.76,214.53,212.06,213.96,10401474,0
+BABA.US,D,20210601,000000,223.02,223.13,218.24,219.48,23052849,0
+BABA.US,D,20210602,000000,219.43,219.94,217.46,219.59,13126417,0
+BABA.US,D,20210603,000000,218,218.7,216.305,217.04,12448117,0
+BABA.US,D,20210604,000000,218.28,219.08,217.14,219.02,8999092,0
+BABA.US,D,20210607,000000,218,218.4,215.69,216.9,9928599,0
+BABA.US,D,20210608,000000,217.29,218.23,214.74,215.82,9443049,0
+BABA.US,D,20210609,000000,215.21,216.57,213.31,213.32,10233553,0
+BABA.US,D,20210610,000000,213.5,214.8,212.21,213.07,10735896,0
+BABA.US,D,20210611,000000,213.45,213.46,211,211.64,12276590,0
+BABA.US,D,20210614,000000,212.25,215.165,212.2435,213.94,10773077,0
+BABA.US,D,20210615,000000,214.17,214.49,209.64,210.06,12166955,0
+BABA.US,D,20210616,000000,209.75,211.62,208.2256,209.32,10917787,0
+BABA.US,D,20210617,000000,209.9,212.49,209.77,211.6,11233729,0
+BABA.US,D,20210618,000000,212.01,213.84,210.59,212.3,13724626,0
+BABA.US,D,20210621,000000,210.55,211.78,208.99,211.06,9273843,0
+BABA.US,D,20210622,000000,210.42,211.66,209.86,211.32,11092087,0
+BABA.US,D,20210623,000000,214.19,216.33,213.13,214.86,13785780,0
+BABA.US,D,20210624,000000,216.99,219.58,215.56,218.38,13488244,0
+BABA.US,D,20210625,000000,221.71,230.25,221.1,228.5,27383931,0
+BABA.US,D,20210628,000000,229.5,230.89,226.72,228.59,13564910,0
+BABA.US,D,20210629,000000,226.7,229.64,225.602,229.44,10273762,0
+BABA.US,D,20210630,000000,226.99,227.98,225.68,226.78,9348629,0
+BABA.US,D,20210701,000000,228.07,228.85,221.55,221.87,13327738,0
+BABA.US,D,20210702,000000,219.16,219.5,216.46,217.75,12998035,0
+BABA.US,D,20210706,000000,215.32,215.4,209.3733,211.6,23719916,0
+BABA.US,D,20210707,000000,211.61,212.05,207.82,208,18340424,0
+BABA.US,D,20210708,000000,201.71,202.28,198.26,199.85,33992496,0
+BABA.US,D,20210709,000000,202.05,207.268,201.5,205.94,16911266,0
+BABA.US,D,20210712,000000,203.9,206.455,203.02,205.48,11259481,0
+BABA.US,D,20210713,000000,209.23,212.81,208.19,209.51,17375881,0
+BABA.US,D,20210714,000000,215.5,216.35,211.03,211.5,19484214,0
+BABA.US,D,20210715,000000,215.11,216.6,213.1606,214.76,14283583,0
+BABA.US,D,20210716,000000,214.85,215.2,211.46,212.1,11150244,0
+BABA.US,D,20210719,000000,206.1,209.08,203.24,208.91,15865819,0
+BABA.US,D,20210720,000000,209,211.5,207.4668,210.59,9986819,0
+BABA.US,D,20210721,000000,209.15,211.85,208.42,211.08,7650329,0
+BABA.US,D,20210722,000000,212.64,216.39,212.6,214.04,10563112,0
+BABA.US,D,20210723,000000,206.29,206.89,203.56,206.53,25539861,0
+BABA.US,D,20210726,000000,198.37,198.575,190.88,191.76,55736768,0
+BABA.US,D,20210727,000000,183.59,186.9,179.6701,186.07,59265660,0
+BABA.US,D,20210728,000000,190.23,198,189.76,196.01,34535175,0
+BABA.US,D,20210729,000000,201.045,201.14,194.91,197.54,23363233,0
+BABA.US,D,20210730,000000,190.58,196.045,190.49,195.19,17250595,0
+BABA.US,D,20210802,000000,196.27,202.07,196.25,200.09,17889194,0
+BABA.US,D,20210803,000000,195.01,197.44,192,197.38,20115916,0
+BABA.US,D,20210804,000000,197.49,203.275,196.91,200.71,22327281,0
+BABA.US,D,20210805,000000,199.27,200.29,197.64,199.28,9881409,0
+BABA.US,D,20210806,000000,199.25,199.32,195.68,196.39,11967719,0
+BABA.US,D,20210809,000000,194.58,195.5,192.82,195.25,14657158,0
+BABA.US,D,20210810,000000,197.27,198.45,195.0727,195.73,9983680,0
+BABA.US,D,20210811,000000,196.6,196.92,194.73,194.86,8985075,0
+BABA.US,D,20210812,000000,191.17,192.98,189.685,191.66,12885440,0
+BABA.US,D,20210813,000000,188.61,189.26,186.71,188.62,15376980,0
+BABA.US,D,20210816,000000,185,186.26,181.51,182.71,21044107,0
+BABA.US,D,20210817,000000,175.92,177.89,173.15,173.73,40557975,0
+BABA.US,D,20210818,000000,174.1,175.36,172.11,172.35,34339832,0
+BABA.US,D,20210819,000000,166.7,167.2644,159.51,160.55,66662953,0
+BABA.US,D,20210820,000000,164.12,166.93,155.5,157.96,75948868,0
+BABA.US,D,20210823,000000,159.28,161.47,152.8,161.06,88699153,0
+BABA.US,D,20210824,000000,169.04,174.1515,168.1575,171.7,62786404,0
+BABA.US,D,20210825,000000,168.7,169.61,166.08,169.1,26055352,0
+BABA.US,D,20210826,000000,167.46,168.45,164.82,165.24,18816499,0
+BABA.US,D,20210827,000000,159.99,161.7699,158.55,159.47,31718050,0
+BABA.US,D,20210830,000000,160.17,163.29,158.23,162.29,23769393,0
+BABA.US,D,20210831,000000,167.7,169,166.14,166.99,24629105,0
+BABA.US,D,20210901,000000,169.56,174.79,169.33,173.28,29550195,0
+BABA.US,D,20210902,000000,178.01,178.18,171.67,172,29374892,0
+BABA.US,D,20210903,000000,169.525,172.06,168.88,170.3,16440499,0
+BABA.US,D,20210907,000000,174.15,176.84,173.37,175.16,24608473,0
+BABA.US,D,20210908,000000,174.25,174.37,169.26,170.71,18993031,0
+BABA.US,D,20210909,000000,167.3,169.04,165.58,167.32,17295795,0
+BABA.US,D,20210910,000000,171.2,171.64,167.61,168.1,15064274,0
+BABA.US,D,20210913,000000,164.49,166.8623,163.02,165.41,15458607,0
+BABA.US,D,20210914,000000,162.86,163.069,159.48,160.15,20925922,0
+BABA.US,D,20210915,000000,157.95,158.03,153.92,157.86,31796631,0
+BABA.US,D,20210916,000000,154.92,157.6388,153.67,156.26,24358936,0
+BABA.US,D,20210917,000000,158.48,160.38,158.09,160.05,25543294,0
+BABA.US,D,20210920,000000,154.4,155.14,149.09,151.49,36177471,0
+BABA.US,D,20210921,000000,151.58,152.58,149.571,150.18,19494706,0
+BABA.US,D,20210922,000000,151.47,154,151.02,151.89,19832038,0
+BABA.US,D,20210923,000000,152.58,152.68,149.61,151.19,24707475,0
+BABA.US,D,20210924,000000,147.71,148,144.57,145.08,32067359,0
+BABA.US,D,20210927,000000,144.92,150.99,144.44,150.18,24287443,0
+BABA.US,D,20210928,000000,152.16,153.73,148.86,152.39,26299630,0
+BABA.US,D,20210929,000000,150.46,152.1,147.48,147.58,17361309,0
+BABA.US,D,20210930,000000,147.03,149.58,146.8644,148.05,14291489,0
+BABA.US,D,20211001,000000,147.09,148.45,143.34,144.2,20210953,0
+BABA.US,D,20211004,000000,141.7,141.9,138.43,139.63,25218515,0
+BABA.US,D,20211005,000000,139.38,143.83,139.19,143.14,14032088,0
+BABA.US,D,20211006,000000,140.56,144.892,139.96,144.1,14875904,0
+BABA.US,D,20211007,000000,151.05,158.29,150.75,156,46035862,0
+BABA.US,D,20211008,000000,159.86,162.78,157.91,161.52,33499195,0
+BABA.US,D,20211011,000000,169.61,169.8,163.95,163.95,42193575,0
+BABA.US,D,20211012,000000,163.825,165.73,162.24,163,24512652,0
+BABA.US,D,20211013,000000,164.38,168.265,163.6,167.4,18595001,0
+BABA.US,D,20211014,000000,168.26,168.99,164.46,166.78,17403731,0
+BABA.US,D,20211015,000000,166.99,169.8,165.435,168,20762753,0
+BABA.US,D,20211018,000000,166.58,169.25,166.58,166.82,18945873,0
+BABA.US,D,20211019,000000,170.6,177.44,170.45,177,33538853,0
+BABA.US,D,20211020,000000,180.95,182.09,176.1301,177.18,33714430,0
+BABA.US,D,20211021,000000,177,179.78,176.71,177.42,16443998,0
+BABA.US,D,20211022,000000,179.08,182.09,175.81,177.7,20807336,0
+BABA.US,D,20211025,000000,177.86,178.28,173.83,176.17,13119711,0
+BABA.US,D,20211026,000000,174.48,174.9,167.48,169.99,17576988,0
+BABA.US,D,20211027,000000,167.53,172.45,167.34,169.23,11801789,0
+BABA.US,D,20211028,000000,168.49,170.35,166.77,169.79,12440142,0
+BABA.US,D,20211029,000000,167.07,168.56,162.72,164.94,17155367,0
+BABA.US,D,20211101,000000,165.84,171.895,165.8,170.17,17609488,0
+BABA.US,D,20211102,000000,167.1,167.1,162.76,162.9,19072886,0
+BABA.US,D,20211103,000000,165.36,166.65,163.11,166.24,13569682,0
+BABA.US,D,20211104,000000,169.28,169.94,164.5,164.79,16669249,0
+BABA.US,D,20211105,000000,164.795,164.795,158.3,158.73,22098218,0
+BABA.US,D,20211108,000000,161.765,162.16,159.48,162.16,16223104,0
+BABA.US,D,20211109,000000,162.16,164.48,159.54,160.19,14010126,0
+BABA.US,D,20211110,000000,163.68,166.48,161.82,163.97,17216798,0
+BABA.US,D,20211111,000000,166.56,169.63,166.56,167.85,16747451,0
+BABA.US,D,20211112,000000,165.1735,167.8,163.4,166.81,13741775,0
+BABA.US,D,20211115,000000,167.22,168.46,165.67,166.54,9655711,0
+BABA.US,D,20211116,000000,168.6,169.94,166.67,168.43,11887505,0
+BABA.US,D,20211117,000000,168.02,168.3,161.135,161.58,18829528,0
+BABA.US,D,20211118,000000,146.91,148.5,141.89,143.6,61571451,0
+BABA.US,D,20211119,000000,143.04,145.06,140,140.34,28575742,0
+BABA.US,D,20211122,000000,139.9,140.7,135.21,136.62,26390394,0
+BABA.US,D,20211123,000000,136.032,136.8499,133.31,133.66,24102862,0
+BABA.US,D,20211124,000000,133.1,136.76,131.22,136.52,20010443,0
+BABA.US,D,20211126,000000,132.93,133.9804,131.22,133.35,14814898,0
+BABA.US,D,20211129,000000,134.25,134.55,130.55,131.61,18648852,0
+BABA.US,D,20211130,000000,129.9008,131.32,126.13,127.53,32625445,0
+BABA.US,D,20211201,000000,128.37,129.155,121.9,122.49,29340503,0
+BABA.US,D,20211202,000000,123.02,125,119.3401,122,34478644,0
+BABA.US,D,20211203,000000,118,118.19,108.7,111.96,70266474,0
+BABA.US,D,20211206,000000,113.64,123.82,113.43,123.6,43111395,0
+BABA.US,D,20211207,000000,129.3,129.4499,123.4601,125.54,38542808,0
+BABA.US,D,20211208,000000,123.21,126.97,121.32,125.08,22275034,0
+BABA.US,D,20211209,000000,124.63,127.76,123.2117,123.91,23499301,0
+BABA.US,D,20211210,000000,123.22,125.21,122.7797,125.06,15008280,0
+BABA.US,D,20211213,000000,123,123.25,119.75,122.24,15820490,0
+BABA.US,D,20211214,000000,120.93,127.65,120.3,126.58,17691502,0
+BABA.US,D,20211215,000000,122.63,123.59,117.77,122.47,24893463,0
+BABA.US,D,20211216,000000,122.32,125.69,118.9,120.25,22533387,0
+BABA.US,D,20211217,000000,119.49,122.87,117.81,122.1,19781134,0
+BABA.US,D,20211220,000000,118.5,118.83,113.695,115,23970493,0
+BABA.US,D,20211221,000000,116.85,122.98,116.6,122.98,18036275,0
+BABA.US,D,20211222,000000,117.09,118.66,115.15,117.81,24502010,0
+BABA.US,D,20211223,000000,116.8,119.59,115.39,118.66,17563254,0
+BABA.US,D,20211227,000000,117.8,121.8,116.1021,116.59,17864372,0
+BABA.US,D,20211228,000000,116.26,116.42,114.47,114.8,17052102,0
+BABA.US,D,20211229,000000,113.8,114.2,110.38,112.09,21100463,0
+BABA.US,D,20211230,000000,112.63,124.3,112.3,122.99,45437131,0
+BABA.US,D,20211231,000000,121.23,122.91,118.59,118.79,24287047,0
+BABA.US,D,20220103,000000,119.38,121.95,115.82,120.38,16789353,0
+BABA.US,D,20220104,000000,119.53,120.87,115.77,119.56,20824000,0
+BABA.US,D,20220105,000000,118,126.62,117.7001,121.16,36651071,0
+BABA.US,D,20220106,000000,124.26,128.3999,123.465,126.63,32045782,0
+BABA.US,D,20220107,000000,130.24,133.88,128.18,129.81,38113003,0
+BABA.US,D,20220110,000000,131.99,132.6,126.23,128.3,23372230,0
+BABA.US,D,20220111,000000,129.21,134.23,127.47,132.19,23616430,0
+BABA.US,D,20220112,000000,136.02,138.7,135.585,137.41,25961080,0
+BABA.US,D,20220113,000000,135.2,135.92,131.3,131.37,19887678,0
+BABA.US,D,20220114,000000,132.81,134.36,129.35,131.57,18614915,0
+BABA.US,D,20220118,000000,126.27,132.13,124.82,128.6,26141712,0
+BABA.US,D,20220119,000000,128.1,130.86,127.13,127.74,14665150,0
+BABA.US,D,20220120,000000,135.77,136.75,130.68,131.03,28966440,0
+BABA.US,D,20220121,000000,128.23,128.96,122.5207,123.23,26341433,0
+BABA.US,D,20220124,000000,119.32,120.78,115.32,120.37,28552360,0
+BABA.US,D,20220125,000000,119.91,122.4599,118.04,119.14,22224075,0
+BABA.US,D,20220126,000000,120.93,120.93,112.9624,113.37,27513215,0
+BABA.US,D,20220127,000000,113.17,114.54,110.27,111.79,21472705,0
+BABA.US,D,20220128,000000,113.25,115.32,110.06,115.23,18892421,0
+BABA.US,D,20220131,000000,118.17,125.87,117.5,125.79,20346454,0
+BABA.US,D,20220201,000000,124.81,128,122.97,127.22,15036085,0
+BABA.US,D,20220202,000000,127.63,127.63,121.17,122.88,14050109,0
+BABA.US,D,20220203,000000,121.55,125.27,120.73,123.47,16651454,0
+BABA.US,D,20220204,000000,121.27,123.94,119.66,122.22,13538229,0
+BABA.US,D,20220207,000000,116.1,116.55,113.6,114.82,28589202,0
+BABA.US,D,20220208,000000,118.16,122.24,116.8,121.9,22340508,0
+BABA.US,D,20220209,000000,123.09,126.8,121.94,126.5,18253569,0
+BABA.US,D,20220210,000000,124.11,128.34,123.4,123.98,16116607,0
+BABA.US,D,20220211,000000,125.335,126.72,121.94,122.25,13889857,0
+BABA.US,D,20220214,000000,120.56,122.384,119.37,121.92,13154932,0
+BABA.US,D,20220215,000000,123.77,126.805,123.3776,126.24,14634690,0
+BABA.US,D,20220216,000000,125.61,127.58,124.51,125.56,17993287,0
+BABA.US,D,20220217,000000,125,129.4,124.0563,124.43,15905989,0
+BABA.US,D,20220218,000000,120.88,120.88,117.2,118.99,21201449,0
+BABA.US,D,20220222,000000,114,114.85,112.06,112.93,21755083,0
+BABA.US,D,20220223,000000,115.1,115.4,109.6,109.72,24489234,0
+BABA.US,D,20220224,000000,100.0735,108.95,100.02,108.93,35294738,0
+BABA.US,D,20220225,000000,107.89,108.55,104,107.94,21428377,0
+BABA.US,D,20220228,000000,105.97,107.49,103.64,105.19,23063511,0
+BABA.US,D,20220301,000000,105.85,111.25,105.85,107.09,21218503,0
+BABA.US,D,20220302,000000,107.39,107.39,103.24,105.42,20791836,0
+BABA.US,D,20220303,000000,106.03,106.6299,101.07,102.05,21725873,0
+BABA.US,D,20220304,000000,100.29,104.39,99.33,100.6,24591664,0
+BABA.US,D,20220307,000000,99.56,103.36,98.6,98.66,20679440,0
+BABA.US,D,20220308,000000,99.32,100.91,95.57,97.5,23275463,0
+BABA.US,D,20220309,000000,100.26,100.97,98.32,100.93,20853630,0
+BABA.US,D,20220310,000000,95.19,95.7,90.82,92.92,37671156,0
+BABA.US,D,20220311,000000,93.26,93.95,86.68,86.71,39341801,0
+BABA.US,D,20220314,000000,80.7,82.45,77.08,77.76,69992642,0
+BABA.US,D,20220315,000000,75.1,80.14,73.28,76.76,86209274,0
+BABA.US,D,20220316,000000,92,105.74,87.12,104.98,159834315,0
+BABA.US,D,20220317,000000,99.14,101.89,95.77,100.37,80663212,0
+BABA.US,D,20220318,000000,100.5,111.74,99.6,108.3,83781781,0
+BABA.US,D,20220321,000000,102.81,105.68,98.7,103.59,58882855,0
+BABA.US,D,20220322,000000,114.01,118.24,112.37,114.99,88193397,0
+BABA.US,D,20220323,000000,115.7,124.1112,112.68,117.24,81605666,0
+BABA.US,D,20220324,000000,112.86,116.5,110.82,115.15,55850182,0
+BABA.US,D,20220325,000000,110.53,113.86,109.4,112.99,42396477,0
+BABA.US,D,20220328,000000,113.86,116.23,111.92,115.09,30168019,0
+BABA.US,D,20220329,000000,118.36,119.6,115.74,116.71,28060916,0
+BABA.US,D,20220330,000000,115.54,120.1022,115.54,116.58,28381709,0
+BABA.US,D,20220331,000000,115.03,115.09,108.71,108.8,31240219,0
+BABA.US,D,20220401,000000,117.62,118.95,109.75,110.2,55873017,0
+BABA.US,D,20220404,000000,115.7,118.22,113.375,117.5,39118587,0
+BABA.US,D,20220405,000000,115,115,110.23,111,35226039,0
+BABA.US,D,20220406,000000,109.24,109.47,106.12,107.68,23739792,0
+BABA.US,D,20220407,000000,106.68,107.53,102.61,104.27,26814264,0
+BABA.US,D,20220408,000000,104.48,106.47,103.3285,103.53,20814870,0
+BABA.US,D,20220411,000000,101.09,103.92,99.16,101.55,23504132,0
+BABA.US,D,20220412,000000,101.18,102.33,99.39,99.75,23953624,0
+BABA.US,D,20220413,000000,99.24,101.35,98.21,100.03,18330407,0
+BABA.US,D,20220414,000000,97.29,99.2707,95.305,95.49,20931243,0
+BABA.US,D,20220418,000000,93.77,95.2799,91.82,94.71,19159168,0
+BABA.US,D,20220419,000000,92.29,93.95,90.95,93.5,23869961,0
+BABA.US,D,20220420,000000,93.48,93.7,89.27,89.41,20949708,0
+BABA.US,D,20220421,000000,89.55,90.01,85.4,85.99,25639027,0
+BABA.US,D,20220422,000000,86.5,90.6801,86.3106,86.49,25130266,0
+BABA.US,D,20220425,000000,82.7,86.17,81.8,85.84,24673982,0
+BABA.US,D,20220426,000000,85.87,86.24,83.28,83.99,21194574,0
+BABA.US,D,20220427,000000,85.32,89.41,84.78,88.32,29351561,0
+BABA.US,D,20220428,000000,88.62,90.98,86.94,90.91,17707498,0
+BABA.US,D,20220429,000000,101.53,103.52,96.66,97.09,44933353,0
+BABA.US,D,20220502,000000,96.41,101.32,95.15,101.21,25479548,0
+BABA.US,D,20220503,000000,100.13,102.69,99.43,100.38,15216107,0
+BABA.US,D,20220504,000000,97.72,101.57,96.61,101.41,17740624,0
+BABA.US,D,20220505,000000,97.94,98.47,94.0501,94.64,18673098,0
+BABA.US,D,20220506,000000,93.36,93.86,88.71,90.05,18568583,0
+BABA.US,D,20220509,000000,86.955,88.6,84.43,84.84,23338572,0
+BABA.US,D,20220510,000000,88.64,88.64,83.51,84.57,23400882,0
+BABA.US,D,20220511,000000,85.51,87.52,81.47,81.73,24962414,0
+BABA.US,D,20220512,000000,80.68,83.12,78.01,81.09,23833077,0
+BABA.US,D,20220513,000000,82.12,88.36,82,87.99,20078383,0
+BABA.US,D,20220516,000000,87.57,89.08,86.34,86.48,19644809,0
+BABA.US,D,20220517,000000,92.75,94.48,89.54,91.99,27330326,0
+BABA.US,D,20220518,000000,90,91.64,87,87.31,18991274,0
+BABA.US,D,20220519,000000,86.18,90.09,85.74,87.69,20776427,0
+BABA.US,D,20220520,000000,88.7,90.17,84.73,86.79,21020833,0
+BABA.US,D,20220523,000000,87.06,87.415,84.76,87.23,13998246,0
+BABA.US,D,20220524,000000,84.99,85.12,81.54,82.47,15214413,0
+BABA.US,D,20220525,000000,83.72,84.07,81.07,82.31,23093704,0
+BABA.US,D,20220526,000000,87.3,95.09,86.73,94.48,50825030,0
+BABA.US,D,20220527,000000,92.21,94.5,90.37,93.41,26715972,0
+BABA.US,D,20220531,000000,98.33,99.32,95.45,96.05,33790023,0
+BABA.US,D,20220601,000000,95.9,96.9299,91.88,93.38,23730920,0
+BABA.US,D,20220602,000000,93.67,97.63,93.4,97.5,23228126,0
+BABA.US,D,20220603,000000,95.15,96,93.0227,93.21,15855929,0
+BABA.US,D,20220606,000000,99.64,102.42,97.915,99.01,37287194,0
+BABA.US,D,20220607,000000,99.99,104.4599,99.42,104.32,35958730,0
+BABA.US,D,20220608,000000,108.26,121.055,107.81,119.62,92336977,0
+BABA.US,D,20220609,000000,115,118.2196,109.44,109.9,72637209,0
+BABA.US,D,20220610,000000,113.66,114.82,108.24,109.84,49897034,0
+BABA.US,D,20220613,000000,103.61,104.53,97.58,98.52,36396684,0
+BABA.US,D,20220614,000000,101.99,106.075,100.83,105.23,28567494,0
+BABA.US,D,20220615,000000,106.81,108.63,104.3819,108.03,24026055,0
+BABA.US,D,20220616,000000,102.79,104.91,100.51,101.45,22357761,0
+BABA.US,D,20220617,000000,112.54,112.75,101.3263,102.24,73019300,0
+BABA.US,D,20220621,000000,105.96,107.062,103.87,106.39,33974972,0
+BABA.US,D,20220622,000000,104.23,107.1,103.08,105.15,24264479,0
+BABA.US,D,20220623,000000,109.96,113.0898,108.0811,112.11,33228155,0
+BABA.US,D,20220624,000000,115.3,118.09,114.3,117.62,27029850,0
+BABA.US,D,20220627,000000,119.97,121.38,117.88,118.73,21724327,0
+BABA.US,D,20220628,000000,118.98,120.93,116.51,116.76,18678983,0
+BABA.US,D,20220629,000000,115.81,117.09,113.71,116.03,13793934,0
+BABA.US,D,20220630,000000,113.77,114.6,111.38,113.68,13836210,0
+BABA.US,D,20220701,000000,113.63,116.625,112.92,116,16679403,0
+BABA.US,D,20220705,000000,114.51,120.53,112.14,120.13,21017804,0
+BABA.US,D,20220706,000000,118.93,120,115.51,119.12,20222716,0
+BABA.US,D,20220707,000000,120.63,125,120.63,122.39,24202036,0
+BABA.US,D,20220708,000000,122.26,125.84,120.7,120.9,27221428,0
+BABA.US,D,20220711,000000,115.46,115.58,109.33,109.57,31296867,0
+BABA.US,D,20220712,000000,110.86,111,107.06,109.21,22318512,0
+BABA.US,D,20220713,000000,106.84,110.64,106.75,109.1,16861432,0
+BABA.US,D,20220714,000000,107.8,108.54,100.71,103.76,35314898,0
+BABA.US,D,20220715,000000,103.49,103.64,97.84,102.44,33572295,0
+BABA.US,D,20220718,000000,105.88,106.96,102.95,103.14,20503351,0
+BABA.US,D,20220719,000000,103.97,104.82,101.53,104.75,19842524,0
+BABA.US,D,20220720,000000,106.24,107.16,102.85,103.96,21897868,0
+BABA.US,D,20220721,000000,104.06,106.61,103.68,105.13,17865507,0
+BABA.US,D,20220722,000000,104.31,104.7,99.68,100.61,18819831,0
+BABA.US,D,20220725,000000,100.5,101.27,98.74,101.06,16604302,0
+BABA.US,D,20220726,000000,104.31,105.25,100.81,101.44,28004262,0
+BABA.US,D,20220727,000000,102.2,102.97,99.8,102.78,19366620,0
+BABA.US,D,20220728,000000,101.92,102.68,95.62,100.55,33875401,0
+BABA.US,D,20220729,000000,94.22,94.22,89.11,89.37,59201756,0
+BABA.US,D,20220801,000000,89.19,90.54,88,90.34,36050925,0
+BABA.US,D,20220802,000000,88.2,94.87,88.2,92.62,34430523,0
+BABA.US,D,20220803,000000,92,96.3,90.92,95.72,23921690,0
+BABA.US,D,20220804,000000,101.07,103,95.06,97.43,42517833,0
+BABA.US,D,20220805,000000,93.07,94.17,90.7301,92.56,27206134,0
+BABA.US,D,20220808,000000,91.47,92.75,90.34,90.84,16194085,0
+BABA.US,D,20220809,000000,91.19,93.1199,90.6,91.19,16744908,0
+BABA.US,D,20220810,000000,91.17,92.95,88.56,92.43,17855365,0
+BABA.US,D,20220811,000000,94.49,97.71,93.63,94.87,17521225,0
+BABA.US,D,20220812,000000,91.51,94.8,91.43,94.77,17846425,0
+BABA.US,D,20220815,000000,93.2,94.63,92.38,94.2,14425111,0
+BABA.US,D,20220816,000000,92.69,93.5699,91.4,92.65,12003155,0
+BABA.US,D,20220817,000000,91.87,92.39,89.76,89.77,14491455,0
+BABA.US,D,20220818,000000,90.05,91.93,88.52,90.74,13418564,0
+BABA.US,D,20220819,000000,90.41,91.65,89.18,89.63,12364344,0
+BABA.US,D,20220822,000000,89.57,90.88,89.3,90.03,15545032,0
+BABA.US,D,20220823,000000,89.17,90.18,86.71,89.83,17345880,0
+BABA.US,D,20220824,000000,87.9,94.1482,87.55,92.52,22808330,0
+BABA.US,D,20220825,000000,96.06,101.03,94.95,99.89,39170608,0
+BABA.US,D,20220826,000000,104.84,104.85,97.61,98,45773441,0
+BABA.US,D,20220829,000000,98.96,100.91,96.48,96.6,18323471,0
+BABA.US,D,20220830,000000,95.86,96.97,92.62,93.84,17865794,0
+BABA.US,D,20220831,000000,96.66,98.62,94.92,95.41,16169039,0
+BABA.US,D,20220901,000000,92.75,94.52,91.67,93.71,11929077,0
+BABA.US,D,20220902,000000,91.77,93.668,90.77,91.8,12378935,0
+BABA.US,D,20220906,000000,89.32,89.47,87.8,88.45,15573459,0
+BABA.US,D,20220907,000000,88.52,90.86,87.7564,90.6,12753290,0
+BABA.US,D,20220908,000000,88.56,90.1799,88.28,89.52,13291754,0
+BABA.US,D,20220909,000000,91.05,92.9,90.72,92.14,10759201,0
+BABA.US,D,20220912,000000,92.42,94.84,91.81,94.69,15604001,0
+BABA.US,D,20220913,000000,90.76,92.18,89.23,89.47,21149823,0
+BABA.US,D,20220914,000000,89.46,89.78,88.17,88.92,10843634,0
+BABA.US,D,20220915,000000,88.63,91.095,88.2,88.83,12188847,0
+BABA.US,D,20220916,000000,87.7,88.25,85.42,86.43,18751507,0
+BABA.US,D,20220919,000000,85.1,87.765,85,87.66,12822134,0
+BABA.US,D,20220920,000000,87.95,88.73,85.01,85.8,19129016,0
+BABA.US,D,20220921,000000,85.12,85.16,81.5,81.6,23847345,0
+BABA.US,D,20220922,000000,82.63,83.28,80.17,80.71,19141219,0
+BABA.US,D,20220923,000000,79.26,79.77,77.6,78.8,20492118,0
+BABA.US,D,20220926,000000,79.94,80.9855,78.78,78.91,17880572,0
+BABA.US,D,20220927,000000,79.43,80.41,77.1,77.87,16975106,0
+BABA.US,D,20220928,000000,76.485,81.48,76.28,80.99,20725414,0
+BABA.US,D,20220929,000000,78.05,79.19,76.74,79.06,17913631,0
+BABA.US,D,20220930,000000,78.74,81.78,78.65,79.99,17116869,0
+BABA.US,D,20221003,000000,79.76,80.925,78.05,80.45,13249570,0
+BABA.US,D,20221004,000000,83,85.0326,82.34,84.11,18251994,0
+BABA.US,D,20221005,000000,84.1,86.29,83.25,84.39,13193991,0
+BABA.US,D,20221006,000000,84.07,85.25,83.52,84.32,11583629,0
+BABA.US,D,20221007,000000,82.35,83.71,80.755,81.24,11632448,0
+BABA.US,D,20221010,000000,79.77,79.79,77.7,79.24,14070870,0
+BABA.US,D,20221011,000000,77.38,77.84,74.14,75.37,18387948,0
+BABA.US,D,20221012,000000,74.9,76.678,74.03,75.73,13247869,0
+BABA.US,D,20221013,000000,72.24,75.78,71.4,75.01,17563437,0
+BABA.US,D,20221014,000000,76.05,76.14,72.78,73.02,13697586,0
+BABA.US,D,20221017,000000,75.15,77.87,75.11,76.77,14487400,0
+BABA.US,D,20221018,000000,78.01,78.64,75.06,76.34,14970556,0
+BABA.US,D,20221019,000000,73.28,74.33,70.52,71.27,23094473,0
+BABA.US,D,20221020,000000,71.6,74.94,71.55,72.02,19173394,0
+BABA.US,D,20221021,000000,71.2,72.79,69.4652,72.18,19526824,0
+BABA.US,D,20221024,000000,63.39,64.1,58.01,63.15,101023155,0
+BABA.US,D,20221025,000000,65.08,66.1788,61.26,63.22,69302372,0
+BABA.US,D,20221026,000000,63.34,69.8,62.92,68.51,53063309,0
+BABA.US,D,20221027,000000,65.44,67.8799,65.42,65.84,25812645,0
+BABA.US,D,20221028,000000,63.2,64.15,61.82,63.74,28638002,0
+BABA.US,D,20221031,000000,63.49,64.8499,63.22,63.58,20645269,0
+BABA.US,D,20221101,000000,68.01,68.4512,65.64,65.86,27256999,0
+BABA.US,D,20221102,000000,66.48,67.67,64.33,64.7,28298088,0
+BABA.US,D,20221103,000000,63.42,66.88,63.4,65.21,23360518,0
+BABA.US,D,20221104,000000,71.17,71.64,67.45,69.81,50595584,0
+BABA.US,D,20221107,000000,71.3,71.88,68.6722,69.71,26087638,0
+BABA.US,D,20221108,000000,67.62,68.92,66.27,68.13,23870184,0
+BABA.US,D,20221109,000000,66.43,66.78,64.8,64.84,22099340,0
+BABA.US,D,20221110,000000,68.03,69.99,68,69.77,28757183,0
+BABA.US,D,20221111,000000,72.32,72.7,69.31,70.77,38723358,0
+BABA.US,D,20221114,000000,73.16,74,71.32,71.33,30310714,0
+BABA.US,D,20221115,000000,78.93,80.37,77.81,79.3,53150492,0
+BABA.US,D,20221116,000000,80.32,80.45,77.41,78.16,26637348,0
+BABA.US,D,20221117,000000,76,85.68,75.76,84.26,62050577,0
+BABA.US,D,20221118,000000,82.15,82.52,79.86,80.48,29528331,0
+BABA.US,D,20221121,000000,78.69,79.06,76.47,76.93,19005149,0
+BABA.US,D,20221122,000000,75.44,76.8,74.58,75.99,20694114,0
+BABA.US,D,20221123,000000,78.19,78.845,76.85,78.5,19032677,0
+BABA.US,D,20221125,000000,75.5,76.05,74.92,75.5,13036881,0
+BABA.US,D,20221128,000000,74.74,77.417,74.68,75.88,19119393,0
+BABA.US,D,20221129,000000,80.24,80.89,79.45,79.86,24178076,0
+BABA.US,D,20221130,000000,82.74,89.625,82.25,87.56,60169613,0
+BABA.US,D,20221201,000000,84.35,87.6,84.26,85.94,20243018,0
+BABA.US,D,20221202,000000,86.05,91.85,86.05,90.06,35042629,0
+BABA.US,D,20221205,000000,92.9,92.9,89.63,90.52,30929815,0
+BABA.US,D,20221206,000000,91.88,92.57,89.2,91.45,26675734,0
+BABA.US,D,20221207,000000,87.06,89.2595,86.62,88.33,19507404,0
+BABA.US,D,20221208,000000,91.97,94.335,91.08,94.17,29241462,0
+BABA.US,D,20221209,000000,93.27,93.75,91.225,91.34,15452118,0
+BABA.US,D,20221212,000000,90.09,90.889,87.75,89.41,15190207,0
+BABA.US,D,20221213,000000,93.45,94.98,90.3,91.41,21150557,0
+BABA.US,D,20221214,000000,91.06,91.265,89.5,90.91,15575486,0
+BABA.US,D,20221215,000000,93.09,94.08,86.05,86.21,30419400,0
+BABA.US,D,20221216,000000,88.8,90.57,86.61,86.79,25084555,0
+BABA.US,D,20221219,000000,89.75,89.78,86.5005,87.16,20737008,0
+BABA.US,D,20221220,000000,85.04,87.2,85.04,85.92,15315427,0
+BABA.US,D,20221221,000000,86.01,88.3869,85.46,87.81,18212852,0
+BABA.US,D,20221222,000000,89.08,89.69,86.67,87.97,16004787,0
+BABA.US,D,20221223,000000,87.85,88.65,85.5201,85.65,17949298,0
+BABA.US,D,20221227,000000,86.55,90.6893,86.21,89.86,22959936,0
+BABA.US,D,20221228,000000,88.98,90.15,86.4647,87.2,16268785,0
+BABA.US,D,20221229,000000,87.625,89.52,87.06,89.13,12535405,0
+BABA.US,D,20221230,000000,87.45,89.41,87.4101,88.09,11926714,0
+BABA.US,D,20230103,000000,91.11,94.45,90.75,91.98,27891043,0
+BABA.US,D,20230104,000000,98.85,104.52,96.97,103.92,53291751,0
+BABA.US,D,20230105,000000,101.4,105.7,100.6401,104.58,30400384,0
+BABA.US,D,20230106,000000,104.11,108,102.46,107.4,21072355,0
+BABA.US,D,20230109,000000,111.99,113.11,108.12,110.83,42085274,0
+BABA.US,D,20230110,000000,112.97,115.48,111.21,114.88,33478575,0
+BABA.US,D,20230111,000000,114.6,115.2099,112.31,115.02,22804411,0
+BABA.US,D,20230112,000000,113.66,113.79,111.45,113.15,16590604,0
+BABA.US,D,20230113,000000,114.52,117.98,114.09,117.01,25615105,0
+BABA.US,D,20230117,000000,115.52,117.01,114.34,115.19,16945555,0
+BABA.US,D,20230118,000000,116.75,116.75,113.04,113.22,15347918,0
+BABA.US,D,20230119,000000,114.02,117,113.97,116.58,18489927,0
+BABA.US,D,20230120,000000,118.302,120.06,117.8,119.86,18342688,0
+BABA.US,D,20230123,000000,120,120.3,118.1372,119.53,13590219,0
+BABA.US,D,20230124,000000,115,120,115,119.44,7807114,0
+BABA.US,D,20230125,000000,118.51,120.32,117.5,120.25,9704954,0
+BABA.US,D,20230126,000000,121,121.3,118.762,120.57,11170977,0
+BABA.US,D,20230127,000000,119.69,119.71,116.81,118.38,18027374,0
+BABA.US,D,20230130,000000,111.69,113.15,109.78,111.2,21918217,0
+BABA.US,D,20230131,000000,109.42,112.08,108.81,110.2,15329975,0
+BABA.US,D,20230201,000000,111.86,113.95,110.15,112.82,16622999,0
+BABA.US,D,20230202,000000,112.5,112.525,107.81,109.74,23396932,0
+BABA.US,D,20230203,000000,108.05,109.5299,105.81,106.33,15982156,0
+BABA.US,D,20230206,000000,103.82,106.28,103.22,105.45,15337475,0
+BABA.US,D,20230207,000000,106.84,107.35,103.72,105.5,16861658,0
+BABA.US,D,20230208,000000,107.1,107.14,103.55,105.11,14329488,0
+BABA.US,D,20230209,000000,108.5,109.81,107.75,108.46,16281295,0
+BABA.US,D,20230210,000000,105.8,106.64,102.79,103.65,18776035,0
+BABA.US,D,20230213,000000,105.99,106.35,104.15,104.79,17577825,0
+BABA.US,D,20230214,000000,103.55,104.48,101.85,104.22,12978395,0
+BABA.US,D,20230215,000000,102.39,103.44,102,103.08,18910236,0
+BABA.US,D,20230216,000000,102.71,104.52,102.03,103.11,21747094,0
+BABA.US,D,20230217,000000,101,101.09,99.25,100.01,18121644,0
+BABA.US,D,20230221,000000,96.5,97.625,94.7,95.1,27172733,0
+BABA.US,D,20230222,000000,95.575,95.89,93.5546,94.78,24484024,0
+BABA.US,D,20230223,000000,100.1,100.47,92.13,94.16,40482949,0
+BABA.US,D,20230224,000000,90.07,91.68,88.03,89,36174519,0
+BABA.US,D,20230227,000000,90.85,91.24,88.895,89.25,25839998,0
+BABA.US,D,20230228,000000,88.46,89.34,87.27,87.79,24597162,0
+BABA.US,D,20230301,000000,92.92,92.92,89.73,89.95,35434898,0
+BABA.US,D,20230302,000000,88.96,90.919,87.97,89.75,25691768,0
+BABA.US,D,20230303,000000,90.11,90.46,88.4,89.7,25834349,0
+BABA.US,D,20230306,000000,89.585,91.3001,88.03,89.62,16983867,0
+BABA.US,D,20230307,000000,89.52,90.05,88.2,88.73,14514657,0
+BABA.US,D,20230308,000000,87.39,87.77,86.45,86.95,14721537,0
+BABA.US,D,20230309,000000,85.12,85.69,82.875,83.37,24327736,0
+BABA.US,D,20230310,000000,82.64,84.52,82.33,82.96,18123069,0
+BABA.US,D,20230313,000000,83.01,83.755,81.97,82.9,17848336,0
+BABA.US,D,20230314,000000,82.86,83.91,82.1601,83.85,20126118,0
+BABA.US,D,20230315,000000,81.55,82.54,80.15,81.51,21025307,0
+BABA.US,D,20230316,000000,81.46,82.48,80.66,82.22,22922965,0
+BABA.US,D,20230317,000000,84,84.16,80.62,81.67,23711136,0
+BABA.US,D,20230320,000000,80.15,81.9,79.48,81,19536496,0
+BABA.US,D,20230321,000000,82.46,84.0875,82,83.7,16529397,0
+BABA.US,D,20230322,000000,84.84,85.39,83.51,83.65,21204671,0
+BABA.US,D,20230323,000000,87.68,88.38,85.26,86.52,26861427,0
+BABA.US,D,20230324,000000,85.87,88.11,85.63,86.9,20349646,0
+BABA.US,D,20230327,000000,87.13,88.22,85.5,86.12,18258302,0
+BABA.US,D,20230328,000000,95.35,99.51,92.06,98.4,118875179,0
+BABA.US,D,20230329,000000,97.59,101.33,96.28,99.92,53695033,0
+BABA.US,D,20230330,000000,101.34,105.05,100.5,103.38,57780699,0
+BABA.US,D,20230331,000000,102.86,103.6,101.132,102.18,28382576,0
+BABA.US,D,20230403,000000,100.89,101.75,97.61,98.39,26888141,0
+BABA.US,D,20230404,000000,98.94,101.47,97.26,100.72,26868408,0
+BABA.US,D,20230405,000000,99.24,100.45,97.66,98.55,20117745,0
+BABA.US,D,20230406,000000,98.53,103.24,98.27,102.74,26849216,0
+BABA.US,D,20230410,000000,100.62,102.83,100.59,101.54,16308327,0
+BABA.US,D,20230411,000000,102.46,102.54,99.2,99.76,19017682,0
+BABA.US,D,20230412,000000,97.82,98.89,93.58,93.84,35515995,0
+BABA.US,D,20230413,000000,95.875,97.19,95.095,96.17,24231741,0
+BABA.US,D,20230414,000000,95.63,96.12,93.84,94.55,14098698,0
+BABA.US,D,20230417,000000,96.74,97.23,95.49,96.42,15714118,0
+BABA.US,D,20230418,000000,99.02,99.17,95.1805,95.49,20672320,0
+BABA.US,D,20230419,000000,94.6,94.82,92.95,93.49,18985229,0
+BABA.US,D,20230420,000000,93.35,93.79,90.05,90.74,25533867,0
+BABA.US,D,20230421,000000,89.96,90.19,88.3,89.13,23097341,0
+BABA.US,D,20230424,000000,88.4,88.48,86.04,86.89,22757093,0
+BABA.US,D,20230425,000000,85.32,85.7,82.212,82.92,36441347,0
+BABA.US,D,20230426,000000,85.04,85.22,82.76,82.82,24983000,0
+BABA.US,D,20230427,000000,83.07,84.64,82.64,84.47,24506825,0
+BABA.US,D,20230428,000000,84.18,85.08,83.87,84.69,18109260,0
+BABA.US,D,20230501,000000,84.15,85.28,83.7711,84.16,12909246,0
+BABA.US,D,20230502,000000,83.15,83.28,80.6538,81.53,20689482,0
+BABA.US,D,20230503,000000,81.305,82,80.49,81.48,17759399,0
+BABA.US,D,20230504,000000,82.39,83.13,81.8,82.49,23773830,0
+BABA.US,D,20230505,000000,82.75,83.38,82.03,83.22,17527620,0
+BABA.US,D,20230508,000000,83.63,83.7,82.34,83.31,17392861,0
+BABA.US,D,20230509,000000,80.545,82.66,80.15,82.22,13457351,0
+BABA.US,D,20230510,000000,82.14,84.5,81.77,82.95,16868062,0
+BABA.US,D,20230511,000000,85.43,88.48,84.82,87.89,28104158,0
+BABA.US,D,20230512,000000,86.71,86.71,84.76,85.34,19042794,0
+BABA.US,D,20230515,000000,87.13,88.4,85.8329,88.34,23691178,0
+BABA.US,D,20230516,000000,87.11,89.3699,87.06,88.76,18177862,0
+BABA.US,D,20230517,000000,88.46,91.43,88.01,90.68,27670688,0
+BABA.US,D,20230518,000000,90.81,91,85,85.77,60258607,0
+BABA.US,D,20230519,000000,83.85,85.2,83.48,83.98,21571832,0
+BABA.US,D,20230522,000000,85.67,87.48,85.65,86.1,16951329,0
+BABA.US,D,20230523,000000,84.16,84.975,82.7,82.88,19917788,0
+BABA.US,D,20230524,000000,82.165,82.6,80.88,81.21,17045795,0
+BABA.US,D,20230525,000000,80.59,80.71,78.12,78.78,21811561,0
+BABA.US,D,20230526,000000,79.9,81.5655,78.4,80.97,16419963,0
+BABA.US,D,20230530,000000,80.12,80.7,78.17,78.67,21209566,0
+BABA.US,D,20230531,000000,79.58,79.665,77.77,79.55,16206283,0
+BABA.US,D,20230601,000000,79.35,84,79.35,83,23217608,0
+BABA.US,D,20230602,000000,85.08,86.03,84.14,84.27,17616090,0
+BABA.US,D,20230605,000000,83.99,84.57,83.24,84.4,8204016,0
+BABA.US,D,20230606,000000,83.5,87.06,83.37,86.7,18451961,0
+BABA.US,D,20230607,000000,85.72,86.95,85.09,85.28,12886683,0
+BABA.US,D,20230608,000000,85.17,86.95,85.17,86.14,11280953,0
+BABA.US,D,20230609,000000,86.06,86.8377,85.065,85.5,12903414,0
+BABA.US,D,20230612,000000,86.01,87.29,85.63,85.86,11575889,0
+BABA.US,D,20230613,000000,87.96,89.22,87.25,87.51,16814142,0
+BABA.US,D,20230614,000000,87.97,90.12,87.71,89.36,21519342,0
+BABA.US,D,20230615,000000,91.46,92.77,90.6,92.2,26570478,0
+BABA.US,D,20230616,000000,94,94.29,91.52,92.1,25087713,0
+BABA.US,D,20230620,000000,89.83,90.2,87.32,87.93,23382865,0
+BABA.US,D,20230621,000000,87.38,89.16,86.62,86.77,15159909,0
+BABA.US,D,20230622,000000,86.78,87.315,85.32,86.89,10272698,0
+BABA.US,D,20230623,000000,85.81,85.938,84.37,84.92,14907127,0
+BABA.US,D,20230626,000000,85.32,86.71,85.21,85.47,10808685,0
+BABA.US,D,20230627,000000,86.82,87.615,86.715,87.13,13994520,0
+BABA.US,D,20230628,000000,85.75,85.75,84.38,84.59,14113822,0
+BABA.US,D,20230629,000000,83.39,83.99,83,83.55,13362547,0
+BABA.US,D,20230630,000000,83.23,84.23,83.01,83.35,12174290,0
+BABA.US,D,20230703,000000,84.87,85.635,84,84.07,11514390,0
+BABA.US,D,20230705,000000,83.98,84.69,82.82,84.3,11203853,0
+BABA.US,D,20230706,000000,83.12,83.95,82.64,83.84,12943666,0
+BABA.US,D,20230707,000000,86.76,91.57,86.63,90.55,46992145,0
+BABA.US,D,20230710,000000,90.05,92.04,89.6,90.56,25401783,0
+BABA.US,D,20230711,000000,91.02,92.32,89.01,91.79,20768841,0
+BABA.US,D,20230712,000000,94.11,95.03,92.55,94,24161384,0
+BABA.US,D,20230713,000000,95.03,97.005,94.6,96.61,24021402,0
+BABA.US,D,20230714,000000,95.22,96.09,94.24,94.56,18897112,0
+BABA.US,D,20230717,000000,92.25,93.55,91.04,93.41,17317289,0
+BABA.US,D,20230718,000000,91.54,92.21,90.15,91.2,20249720,0
+BABA.US,D,20230719,000000,93.57,94.71,92.09,92.09,17228055,0
+BABA.US,D,20230720,000000,91.69,93.12,91.35,91.9,14752965,0
+BABA.US,D,20230721,000000,92.89,93.23,91.54,92.17,13899064,0
+BABA.US,D,20230724,000000,92.07,97.4686,91.3,96.35,33376076,0
+BABA.US,D,20230725,000000,98.17,98.49,94.61,94.98,25827317,0
+BABA.US,D,20230726,000000,94.95,97.545,94.84,97.14,15833421,0
+BABA.US,D,20230727,000000,97.75,97.99,95.1612,95.44,18685523,0
+BABA.US,D,20230728,000000,98.07,101.22,97.96,100.55,31956520,0
+BABA.US,D,20230731,000000,99.79,102.5,99.72,102.16,17726466,0
+BABA.US,D,20230801,000000,99.87,101.16,99.3,100.1,14418435,0
+BABA.US,D,20230802,000000,97.72,97.74,94.56,95.07,19452332,0
+BABA.US,D,20230803,000000,96.71,98.49,96.58,97.58,15462655,0
+BABA.US,D,20230804,000000,97.735,98.49,96.69,96.9,13477295,0
+BABA.US,D,20230807,000000,97.78,97.8,95.03,96.56,13893855,0
+BABA.US,D,20230808,000000,93.51,94.48,92.9218,94.22,13504738,0
+BABA.US,D,20230809,000000,96.025,96.3,94.08,94.85,18640070,0
+BABA.US,D,20230810,000000,98.31,101.84,97.12,99.21,53193104,0
+BABA.US,D,20230811,000000,97.34,97.65,94.34,95.72,25222754,0
+BABA.US,D,20230814,000000,94.24,94.45,92.53,93.46,17580971,0
+BABA.US,D,20230815,000000,93,93.01,90.7446,91.59,14756289,0
+BABA.US,D,20230816,000000,89.63,90.5,88.29,89.12,23292415,0
+BABA.US,D,20230817,000000,91.94,91.95,90.26,90.65,15732323,0
+BABA.US,D,20230818,000000,87.78,88.36,86.86,88.03,20424821,0
+BABA.US,D,20230821,000000,87.6,88.82,87.22,88.57,14167291,0
+BABA.US,D,20230822,000000,89.28,89.49,87.86,88.08,11611582,0
+BABA.US,D,20230823,000000,88.37,90.59,88.31,89.84,12185729,0
+BABA.US,D,20230824,000000,90.49,90.92,89.04,89.11,10684541,0
+BABA.US,D,20230825,000000,89.25,90.04,88.27,89.82,11382199,0
+BABA.US,D,20230828,000000,91.5,92.77,91.29,92.24,14613754,0
+BABA.US,D,20230829,000000,93.45,94.095,92.34,94.03,16927977,0
+BABA.US,D,20230830,000000,92.55,94.25,92.47,93.65,13779899,0
+BABA.US,D,20230831,000000,92.98,93.36,92.16,92.9,13332433,0
+BABA.US,D,20230901,000000,94.55,96.68,94.52,95.01,17470363,0
+BABA.US,D,20230905,000000,94.53,95.3921,94.07,94.65,10097585,0
+BABA.US,D,20230906,000000,94.15,95.8,94.13,94.45,10123603,0
+BABA.US,D,20230907,000000,91.64,91.76,88.955,89.97,18667208,0
+BABA.US,D,20230908,000000,89.6,90.3,88.73,90.05,10343582,0
+BABA.US,D,20230911,000000,89.73,90.35,87.71,88.71,15773514,0
+BABA.US,D,20230912,000000,88.19,89.96,88.18,88.3,10262471,0
+BABA.US,D,20230913,000000,87.94,88.29,87.382,87.64,10634898,0
+BABA.US,D,20230914,000000,88.55,88.6,87.44,88,8643075,0
+BABA.US,D,20230915,000000,87.77,88.22,86.82,87.07,10147651,0
+BABA.US,D,20230918,000000,86.15,87.17,85.395,87.02,9291628,0
+BABA.US,D,20230919,000000,86.12,87.88,86.08,87.11,9247017,0
+BABA.US,D,20230920,000000,86.97,87.5,85.65,85.74,9228231,0
+BABA.US,D,20230921,000000,83.86,84.775,83.76,84.11,10638859,0
+BABA.US,D,20230922,000000,87.365,88.875,87.11,88.3,22469600,0
+BABA.US,D,20230925,000000,85.88,87.27,85.77,87.22,9897193,0
+BABA.US,D,20230926,000000,86.46,87.07,85.7,85.91,9666610,0
+BABA.US,D,20230927,000000,86.38,86.55,85.3,86.19,7233891,0
+BABA.US,D,20230928,000000,84.89,85.89,84.305,85.54,10093639,0
+BABA.US,D,20230929,000000,87.29,87.95,86.605,86.74,9654824,0
+BABA.US,D,20231002,000000,86.75,87.105,85.89,86.53,8209831,0
+BABA.US,D,20231003,000000,84.5,85,83.95,84.54,11448823,0
+BABA.US,D,20231004,000000,84.275,84.54,83.6501,84.08,8904691,0
+BABA.US,D,20231005,000000,83.52,83.71,82.45,83.67,10334535,0
+BABA.US,D,20231006,000000,84.25,86.515,84,86.06,13423653,0
+BABA.US,D,20231009,000000,83.91,85.21,83.57,84.85,10880041,0
+BABA.US,D,20231010,000000,85.67,87.74,85.57,87.17,13557779,0
+BABA.US,D,20231011,000000,88.01,88.7963,87.145,87.78,11111515,0
+BABA.US,D,20231012,000000,87.58,87.67,84.2,84.51,16158058,0
+BABA.US,D,20231013,000000,84.06,85.49,83.75,84.02,10333073,0
+BABA.US,D,20231016,000000,83.7,84.965,82.63,84.31,10075338,0
+BABA.US,D,20231017,000000,82.75,84.36,82.56,83.91,8270035,0
+BABA.US,D,20231018,000000,82.96,83.73,82.76,83.01,9321627,0
+BABA.US,D,20231019,000000,81.48,82.395,81.115,81.61,12624124,0
+BABA.US,D,20231020,000000,80.23,80.86,79.783,79.94,14636224,0
+BABA.US,D,20231023,000000,79.42,80.9262,79.02,80.51,12715187,0
+BABA.US,D,20231024,000000,80.45,83.32,80.44,82.87,17925847,0
+BABA.US,D,20231025,000000,81.3,82,80.78,81.03,11390178,0
+BABA.US,D,20231026,000000,81.265,83.09,81.2,82.51,13010368,0
+BABA.US,D,20231027,000000,83.87,84.12,82.48,82.82,10795598,0
+BABA.US,D,20231030,000000,83.63,84.24,83.0112,83.14,8980455,0
+BABA.US,D,20231031,000000,81.94,82.54,80.88,82.54,12094312,0
+BABA.US,D,20231101,000000,81.705,82.49,81.21,82.48,9549988,0
+BABA.US,D,20231102,000000,83.65,83.98,83.03,83.41,10606319,0
+BABA.US,D,20231103,000000,84.94,86.08,84.5,85.31,15148303,0
+BABA.US,D,20231106,000000,86.55,86.72,85.23,85.36,9786396,0
+BABA.US,D,20231107,000000,84.86,85.66,84.11,85.41,8829376,0
+BABA.US,D,20231108,000000,84.62,85.73,84.48,84.8,8154582,0
+BABA.US,D,20231109,000000,84.58,84.69,82.475,82.73,10885073,0
+BABA.US,D,20231110,000000,82.41,82.87,81.66,82.75,9797571,0
+BABA.US,D,20231113,000000,82.75,83.315,82.08,82.26,11236852,0
+BABA.US,D,20231114,000000,82.76,84.535,82.32,83.87,20897615,0
+BABA.US,D,20231115,000000,86.96,87.83,85.89,87.07,28991019,0
+BABA.US,D,20231116,000000,79.52,80.77,78.2305,79.11,63008526,0
+BABA.US,D,20231117,000000,77.02,78.4658,76.75,77.6,35580411,0
+BABA.US,D,20231120,000000,76.91,78.745,76.56,78.46,31564894,0
+BABA.US,D,20231121,000000,77.85,79.275,77.6,78.94,20525451,0
+BABA.US,D,20231122,000000,79.28,79.71,78.13,78.96,18982123,0
+BABA.US,D,20231124,000000,78.27,79.07,78.21,78.49,12251659,0
+BABA.US,D,20231127,000000,77.555,79.25,77.09,77.53,18248172,0
+BABA.US,D,20231128,000000,76.56,76.84,75.26,76.74,23682173,0
+BABA.US,D,20231129,000000,75,75.456,74.425,74.67,30969099,0
+BABA.US,D,20231130,000000,74.7,74.94,74.01,74.88,17884211,0
+BABA.US,D,20231201,000000,73.12,74.14,72.12,73.99,27998595,0
+BABA.US,D,20231204,000000,72.67,73.58,72.48,73.03,21074948,0
+BABA.US,D,20231205,000000,72.04,72.7,71.92,72.38,19128982,0
+BABA.US,D,20231206,000000,72.36,72.95,71.49,71.49,30394396,0
+BABA.US,D,20231207,000000,71.545,72.37,71.44,72.33,18966685,0
+BABA.US,D,20231208,000000,72.02,72.44,71.83,72.14,16914758,0
+BABA.US,D,20231211,000000,70.49,71.61,70.08,71.37,19719315,0
+BABA.US,D,20231212,000000,71.38,71.955,70.93,71.39,14725908,0
+BABA.US,D,20231213,000000,70.91,71.48,70.12,71.46,21721644,0
+BABA.US,D,20231214,000000,71.47,73.24,71.42,72.51,25199289,0
+BABA.US,D,20231215,000000,74,75.545,73.32,74.51,31327519,0
+BABA.US,D,20231218,000000,74.05,74.23,73.21,73.84,17233510,0
+BABA.US,D,20231219,000000,74.4,76.01,74.22,75.39,20939297,0
+BABA.US,D,20231220,000000,74.58,75.295,73.33,73.35,27540228,0
+BABA.US,D,20231221,000000,74.86,76.29,74.35,76.26,20812090,0
+BABA.US,D,20231222,000000,74.5,75.68,74.44,75.28,20004348,0
+BABA.US,D,20231226,000000,76.16,76.9687,75.73,75.85,13121280,0
+BABA.US,D,20231227,000000,76.28,76.45,75.41,76.11,14904479,0
+BABA.US,D,20231228,000000,77.23,77.79,76.98,77.24,18937893,0
+BABA.US,D,20231229,000000,77.06,77.635,76.82,77.51,14094635,0
+BABA.US,D,20240102,000000,76.05,76.075,74.51,74.76,21739596,0
+BABA.US,D,20240103,000000,74.33,76.69,74.07,76.59,24444642,0
+BABA.US,D,20240104,000000,75.56,75.725,74.4403,74.66,18454887,0
+BABA.US,D,20240105,000000,74,74,72.86,73.01,21725165,0
+BABA.US,D,20240108,000000,71.25,73.06,70.92,72.88,21999986,0
+BABA.US,D,20240109,000000,71.25,72.12,70.96,72.02,21451778,0
+BABA.US,D,20240110,000000,71.38,71.775,71.045,71.41,19540004,0
+BABA.US,D,20240111,000000,72.545,73.13,71.53,72.38,18095272,0
+BABA.US,D,20240112,000000,72.59,73.43,71.81,71.84,16147285,0
+BABA.US,D,20240116,000000,70.13,70.531,69.3,69.46,27606901,0
+BABA.US,D,20240117,000000,67.72,69,67.26,68.93,22684440,0
+BABA.US,D,20240118,000000,68.6,69.08,68,68.05,19306968,0
+BABA.US,D,20240119,000000,67.2,69.905,66.92,69.42,34547701,0
+BABA.US,D,20240122,000000,67.28,68.7381,66.63,68.63,27294183,0
+BABA.US,D,20240123,000000,72.755,74.5,72.55,74.02,53017674,0
+BABA.US,D,20240124,000000,75.285,75.62,74.22,75.2,36503319,0
+BABA.US,D,20240125,000000,75.19,75.5,73.56,73.85,23268568,0
+BABA.US,D,20240126,000000,73.1,74.72,72.92,74.01,19418234,0
+BABA.US,D,20240129,000000,74.67,74.81,72.83,73.58,17537439,0
+BABA.US,D,20240130,000000,72.46,73.065,72.085,72.32,17089647,0
+BABA.US,D,20240131,000000,71.495,72.94,71.495,72.17,15743608,0
+BABA.US,D,20240201,000000,73.155,73.47,72.12,72.46,14445829,0
+BABA.US,D,20240202,000000,72.13,72.23,71.05,71.85,18824232,0
+BABA.US,D,20240205,000000,72.17,75.15,71.86,74.63,27721028,0
+BABA.US,D,20240206,000000,77.045,78.34,75.73,78.23,39361024,0
+BABA.US,D,20240207,000000,74.555,76.17,73.15,73.64,53766279,0
+BABA.US,D,20240208,000000,71.885,73.2,70.65,70.78,33070577,0
+BABA.US,D,20240209,000000,70.8,72.085,70,72.02,18998382,0
+BABA.US,D,20240212,000000,72.31,74.13,72.31,73.14,18151149,0
+BABA.US,D,20240213,000000,71.96,73.03,71.42,71.6,13560582,0
+BABA.US,D,20240214,000000,72.31,73.41,72.23,73.39,12817470,0
+BABA.US,D,20240215,000000,73.22,74.14,73.0846,73.82,12078127,0
+BABA.US,D,20240216,000000,74.86,75.37,73.9,73.91,16393336,0
+BABA.US,D,20240220,000000,73.46,73.67,72.18,73.14,14353321,0
+BABA.US,D,20240221,000000,74.48,76.39,74.07,75.58,23533800,0
+BABA.US,D,20240222,000000,75.1,76.38,75,76.12,14836613,0
+BABA.US,D,20240223,000000,76.48,76.935,75.15,75.96,12301721,0
+BABA.US,D,20240226,000000,75.62,76.57,75.34,76.51,13973149,0
+BABA.US,D,20240227,000000,77.53,78.05,77.25,77.68,14490200,0
+BABA.US,D,20240228,000000,76.02,76.18,74.45,74.59,16905340,0
+BABA.US,D,20240229,000000,74.68,75.04,73.8,74.03,12549172,0
+BABA.US,D,20240301,000000,74.48,75.09,74.37,74.62,11980147,0
+BABA.US,D,20240304,000000,73.73,73.73,71.7,72,19550071,0
+BABA.US,D,20240305,000000,71.25,72.71,71.04,72.07,15804478,0
+BABA.US,D,20240306,000000,74.2,74.72,73.61,73.71,19785292,0
+BABA.US,D,20240307,000000,72.6,72.7575,71.76,72.54,12374675,0
+BABA.US,D,20240308,000000,72.81,73.76,72.76,73.55,16430409,0
+BABA.US,D,20240311,000000,74.63,76.06,74.55,74.86,13510363,0
+BABA.US,D,20240312,000000,75.87,76.48,75.215,76.06,13314717,0
+BABA.US,D,20240313,000000,75.94,77.45,75.94,76.39,15319792,0
+BABA.US,D,20240314,000000,75.235,75.39,73.23,73.4,18923480,0
+BABA.US,D,20240315,000000,73.575,74.13,73.39,73.42,10233671,0
+BABA.US,D,20240318,000000,73.42,74.02,73.33,73.52,8542538,0
+BABA.US,D,20240319,000000,73.08,73.735,72.85,73.42,8164247,0
+BABA.US,D,20240320,000000,73.55,74.33,73.3,74.18,11123241,0
+BABA.US,D,20240321,000000,74.3,74.74,73.77,73.83,11860655,0
+BABA.US,D,20240322,000000,72.48,72.62,72.04,72.13,12771525,0
+BABA.US,D,20240325,000000,71.94,72.49,71.36,71.46,12422139,0
+BABA.US,D,20240326,000000,71.84,71.87,71.09,71.48,10881917,0
+BABA.US,D,20240327,000000,70.89,71.69,70.5825,71.59,13281277,0
+BABA.US,D,20240328,000000,72.08,72.59,72.055,72.36,14073414,0
+BABA.US,D,20240401,000000,73.24,73.582,72.81,73.37,14311746,0
+BABA.US,D,20240402,000000,72.57,73.14,72.51,72.88,17290351,0
+BABA.US,D,20240403,000000,72.42,72.87,72.11,72.44,11777913,0
+BABA.US,D,20240404,000000,72.98,73.23,71.9,71.95,11087058,0
+BABA.US,D,20240405,000000,71.68,72.025,71.41,71.66,12260274,0
+BABA.US,D,20240408,000000,71.96,72.39,71.56,71.71,10560049,0
+BABA.US,D,20240409,000000,72.37,73.24,72.31,72.99,14075949,0
+BABA.US,D,20240410,000000,74.445,75.17,73.74,74.59,20572164,0
+BABA.US,D,20240411,000000,75.215,75.43,74.37,74.85,14986818,0
+BABA.US,D,20240412,000000,72.94,72.98,71.29,71.29,18231428,0
+BABA.US,D,20240415,000000,71.73,72.05,70.17,70.62,15903893,0
+BABA.US,D,20240416,000000,70.02,70.3074,69.29,69.61,17478883,0
+BABA.US,D,20240417,000000,69.71,70.01,68.725,68.82,12760587,0
+BABA.US,D,20240418,000000,69.09,69.625,68.8,68.88,9491021,0
+BABA.US,D,20240419,000000,68.42,69.15,68.36,69.07,13070344,0
+BABA.US,D,20240422,000000,69.695,70.9,69.12,70.68,15015564,0
+BABA.US,D,20240423,000000,71.08,72.8,70.99,72.51,15268166,0
+BABA.US,D,20240424,000000,73.74,74.7,73.5,74.63,16375157,0
+BABA.US,D,20240425,000000,73.805,75.2,73.805,75.11,11921914,0
+BABA.US,D,20240426,000000,76.185,76.93,75.06,75.55,14216073,0
+BABA.US,D,20240429,000000,75.65,76.53,75.22,76.41,13226204,0
+BABA.US,D,20240430,000000,75.89,76.29,74.48,74.85,12855978,0
+BABA.US,D,20240501,000000,74.99,76.25,74.87,75.51,10568660,0
+BABA.US,D,20240502,000000,77.59,81.415,77.16,80.33,36663857,0
+BABA.US,D,20240503,000000,81.27,81.37,79.7,81.33,19355807,0
+BABA.US,D,20240506,000000,81.755,82.22,80.5,81.55,11826084,0
+BABA.US,D,20240507,000000,79.93,79.93,78.815,79.37,14589103,0
+BABA.US,D,20240508,000000,77.92,78.99,77.81,78.46,11327088,0
+BABA.US,D,20240509,000000,79.5,79.92,78.71,79.46,9627274,0
+BABA.US,D,20240510,000000,80.08,80.52,79.77,80.04,10819572,0
+BABA.US,D,20240513,000000,82.71,85,82.6,84.6,32010693,0
+BABA.US,D,20240514,000000,79.65,80.51,77.72,79.51,44687713,0
+BABA.US,D,20240515,000000,80.39,81.13,79.78,80.99,17803260,0
+BABA.US,D,20240516,000000,81.96,87.49,81.646,86.7,47259474,0
+BABA.US,D,20240517,000000,87.6,90.46,86.83,88.54,35152879,0
+BABA.US,D,20240520,000000,87.47,89.24,86.95,88.28,16737222,0
+BABA.US,D,20240521,000000,86.52,87.17,85.32,86.13,16512390,0
+BABA.US,D,20240522,000000,84.61,85.13,82.68,82.68,19717820,0
+BABA.US,D,20240523,000000,81.43,82.94,80.05,80.8,23930255,0
+BABA.US,D,20240524,000000,80.5,82.56,79.73,81.26,41456371,0
+BABA.US,D,20240528,000000,80.8,81.72,80.04,80.58,15211752,0
+BABA.US,D,20240529,000000,78.76,79.36,78.23,79.06,18448528,0
+BABA.US,D,20240530,000000,78.865,80.2,78.7,79.63,13895740,0
+BABA.US,D,20240531,000000,77.96,78.4999,77.17,78.34,20023892,0
+BABA.US,D,20240603,000000,79,79.32,77.22,77.9,14244431,0
+BABA.US,D,20240604,000000,78.18,78.857,77.775,78.45,10784382,0
+BABA.US,D,20240605,000000,78.98,79.935,78.86,79.83,13716208,0
+BABA.US,D,20240606,000000,79.42,80.055,78.76,80.01,11205277,0
+BABA.US,D,20240607,000000,78.95,79.32,78.135,78.41,12190292,0
+BABA.US,D,20240610,000000,78.57,79.74,78.24,79.3,9490137,0
+BABA.US,D,20240611,000000,79,79.08,77.67,77.9,11108400,0
+BABA.US,D,20240612,000000,78.75,78.79,77.64,78.04,12069553,0
+BABA.US,D,20240613,000000,76.5,76.99,75.49,75.68,14026743,0
+BABA.US,D,20240614,000000,74.21,74.29,73.26,73.35,18282714,0
+BABA.US,D,20240617,000000,74.025,75.08,73.83,74.55,13466287,0
+BABA.US,D,20240618,000000,74.085,75.1,73.85,74.46,10305285,0
+BABA.US,D,20240620,000000,74.57,75.2493,74.03,74.35,9709377,0
+BABA.US,D,20240621,000000,73.79,74.6499,73.67,73.67,10410815,0
+BABA.US,D,20240624,000000,74.12,75.935,74.12,74.79,20134412,0
+BABA.US,D,20240625,000000,74.5,74.76,73.6101,73.79,16986435,0
+BABA.US,D,20240626,000000,73.925,74.35,73.67,74.17,7010071,0
+BABA.US,D,20240627,000000,73.46,73.55,72.35,72.37,11865132,0
+BABA.US,D,20240628,000000,72.37,72.555,71.8,72,10334974,0
+BABA.US,D,20240701,000000,72.51,73.02,72.02,72.18,9034233,0
+BABA.US,D,20240702,000000,72.32,73.7767,71.97,73.68,13419140,0
+BABA.US,D,20240703,000000,74.18,75.805,74.18,75.57,11768517,0
+BABA.US,D,20240705,000000,74.67,74.715,73.61,74.52,14928681,0
+BABA.US,D,20240708,000000,73.61,73.71,72.95,73.5,10919434,0
+BABA.US,D,20240709,000000,74.01,76.06,73.97,75.7,14516557,0
+BABA.US,D,20240710,000000,75.28,76.655,75.25,76.01,12235165,0
+BABA.US,D,20240711,000000,77.66,78.83,77.4224,78.52,18896930,0
+BABA.US,D,20240712,000000,80.3,81.01,79.425,79.65,14857248,0
+BABA.US,D,20240715,000000,78.09,78.6,77.45,78.01,12614928,0
+BABA.US,D,20240716,000000,77.29,78.58,76.98,78.38,12304469,0
+BABA.US,D,20240717,000000,77.86,77.95,76.49,77.04,10815545,0
+BABA.US,D,20240718,000000,77.36,78.32,76.3649,76.54,11108627,0
+BABA.US,D,20240719,000000,75.66,76.045,75.18,75.27,7557264,0
+BABA.US,D,20240722,000000,76.83,77.19,76.26,76.64,9166842,0
+BABA.US,D,20240723,000000,75.675,76.32,75.44,76.1,7997090,0
+BABA.US,D,20240724,000000,76.15,77.06,75.72,75.8,7924719,0
+BABA.US,D,20240725,000000,75.37,76.215,75.13,75.4,8172638,0
+BABA.US,D,20240726,000000,75.26,76.77,74.55,76.53,10884540,0
+BABA.US,D,20240729,000000,78.46,79.4,78.205,78.62,17364101,0
+BABA.US,D,20240730,000000,78.22,78.79,77.7,78,8431939,0
+BABA.US,D,20240731,000000,79.33,80.015,78.34,78.85,12178625,0
+BABA.US,D,20240801,000000,78.77,79.36,77.84,77.98,8559620,0
+BABA.US,D,20240802,000000,76.79,77.47,75.765,77.45,10808670,0
+BABA.US,D,20240805,000000,74.03,77.255,73.87,76.98,16143255,0
+BABA.US,D,20240806,000000,76.51,78.85,76.51,77.9,12128907,0
+BABA.US,D,20240807,000000,78.92,78.94,77.46,77.83,9693911,0
+BABA.US,D,20240808,000000,78.85,80.31,78.75,80.31,14004330,0
+BABA.US,D,20240809,000000,79.97,80.22,79.195,79.99,7755860,0
+BABA.US,D,20240812,000000,80.59,81.5,80.23,80.91,12127711,0
+BABA.US,D,20240813,000000,80.965,81.4,80.68,81.1,9365727,0
+BABA.US,D,20240814,000000,80.55,80.98,78.07,79.47,18058094,0
+BABA.US,D,20240815,000000,77.9,81.88,77.74,79.54,31619351,0
+BABA.US,D,20240816,000000,82.05,84.16,81.98,83.18,25249172,0
+BABA.US,D,20240819,000000,83.98,84.9,83.49,83.91,14750992,0
+BABA.US,D,20240820,000000,82.46,82.6,80.775,81.04,17880059,0
+BABA.US,D,20240821,000000,81.85,83.8,81.71,83.53,14689960,0
+BABA.US,D,20240822,000000,83.5,83.79,81.83,82.96,9728952,0
+BABA.US,D,20240823,000000,84.9,85.79,84.36,85.41,17317996,0
+BABA.US,D,20240826,000000,81.89,82.305,80.3703,81.76,29321676,0
+BABA.US,D,20240827,000000,82.27,82.65,81.27,81.45,9026068,0
+BABA.US,D,20240828,000000,81.125,81.2799,79.205,79.62,14024406,0
+BABA.US,D,20240829,000000,81.24,81.465,80.46,81.02,14154155,0
+BABA.US,D,20240830,000000,84.72,84.75,82.58,83.34,20027304,0
+BABA.US,D,20240903,000000,81.78,83.02,81.7,82.27,11638188,0
+BABA.US,D,20240904,000000,82.87,83.4,82.3,82.47,11114067,0
+BABA.US,D,20240905,000000,82.105,83.01,82,82.43,8461044,0
+BABA.US,D,20240906,000000,82.12,82.62,81.17,81.18,11712670,0
+BABA.US,D,20240909,000000,80.93,81.625,80.3199,81.44,10434425,0
+BABA.US,D,20240910,000000,83.8,84.3,82.715,83.8,15327768,0
+BABA.US,D,20240911,000000,83.575,84.84,83.5,84.81,11551734,0
+BABA.US,D,20240912,000000,85.03,85.6801,84.86,85.49,10781344,0
+BABA.US,D,20240913,000000,84.39,84.89,83.82,84.69,8985457,0
+BABA.US,D,20240916,000000,84.035,84.38,83.26,83.6,11298241,0
+BABA.US,D,20240917,000000,84.82,85.77,84.63,84.7,10113889,0
+BABA.US,D,20240918,000000,84.85,85,84.04,84.42,7858842,0
+BABA.US,D,20240919,000000,87.625,88.565,86.95,88.49,18618354,0
+BABA.US,D,20240920,000000,89.22,89.52,88.05,88.29,12277036,0
+BABA.US,D,20240923,000000,89.47,91.15,89.32,90.09,19744055,0
+BABA.US,D,20240924,000000,96.07,97.5,94.4,97.19,47423157,0
+BABA.US,D,20240925,000000,94.38,96.18,94.06,95.46,18816624,0
+BABA.US,D,20240926,000000,102.69,105.97,101.76,105.07,67261624,0
+BABA.US,D,20240927,000000,105.97,109.43,105.73,107.33,50075194,0
+BABA.US,D,20240930,000000,111.785,112.22,106.105,106.12,58695541,0
+BABA.US,D,20241001,000000,106.42,112.79,106.15,112.74,44505025,0
+BABA.US,D,20241002,000000,115.31,116.57,112.22,115.25,53732816,0
+BABA.US,D,20241003,000000,110.9,114.09,110.63,112.84,29266952,0
+BABA.US,D,20241004,000000,115.665,115.73,113.75,114.53,25699080,0
+BABA.US,D,20241007,000000,117.45,117.82,113.37,117.52,38404022,0
+BABA.US,D,20241008,000000,110.1,110.76,108.04,109.68,37414363,0
+BABA.US,D,20241009,000000,105.8,109.38,105.62,107.89,28792997,0
+BABA.US,D,20241010,000000,108.98,110.84,107.48,109.28,19736630,0
+BABA.US,D,20241011,000000,108.05,111.05,107.22,110.14,18042614,0
+BABA.US,D,20241014,000000,108.31,110.08,106.92,107.81,21351601,0
+BABA.US,D,20241015,000000,103.99,104.41,101.64,101.84,28942615,0
+BABA.US,D,20241016,000000,102.505,103.85,101.78,102.17,16432574,0
+BABA.US,D,20241017,000000,101.25,101.45,99.55,100.07,15808247,0
+BABA.US,D,20241018,000000,103.365,103.365,101.66,102.43,20824610,0
+BABA.US,D,20241021,000000,100.475,101.65,100.115,100.91,10328625,0
+BABA.US,D,20241022,000000,100.01,101.89,99.8,100.46,20650129,0
+BABA.US,D,20241023,000000,100.165,100.22,97.735,98,13638151,0
+BABA.US,D,20241024,000000,96.79,97.41,95.52,96.36,13602870,0
+BABA.US,D,20241025,000000,98.3,98.9,97.05,97.42,16977095,0
+BABA.US,D,20241028,000000,99.03,101.05,98.78,99.93,16044384,0
+BABA.US,D,20241029,000000,101.45,101.45,99.53,99.83,13685370,0
+BABA.US,D,20241030,000000,98.215,99.8,97.58,98.7,10179903,0
+BABA.US,D,20241031,000000,97.8,98.1,96.755,97.98,8379347,0
+BABA.US,D,20241101,000000,98.22,98.2999,97.42,97.58,8501018,0
+BABA.US,D,20241104,000000,98.82,99.88,98.36,98.4,8681889,0
+BABA.US,D,20241105,000000,99.97,101.09,98.955,99.21,10804152,0
+BABA.US,D,20241106,000000,95.8,97.32,94.76,96.73,18162861,0
+BABA.US,D,20241107,000000,99.26,101.1,99.18,100.14,16340404,0
+BABA.US,D,20241108,000000,96.11,96.38,93.69,94.19,24879795,0
+BABA.US,D,20241111,000000,96.35,96.8,95.045,95.42,12556730,0
+BABA.US,D,20241112,000000,92.68,93.33,91.03,91.78,21641878,0
+BABA.US,D,20241113,000000,92.55,92.87,91.28,92,12874522,0
+BABA.US,D,20241114,000000,90.89,91.555,90.01,90.58,16946771,0
+BABA.US,D,20241115,000000,90.2,90.7,87.23,88.59,31018266,0
+BABA.US,D,20241118,000000,88.9,89.5,87.85,89.35,13513838,0
+BABA.US,D,20241119,000000,87.16,87.94,86.8184,87.11,19289022,0
+BABA.US,D,20241120,000000,87.04,87.54,86.5,86.77,15174535,0
+BABA.US,D,20241121,000000,86.98,87.0395,85.445,85.58,15869218,0
+BABA.US,D,20241122,000000,83.6,83.68,82.635,83.13,24999202,0
+BABA.US,D,20241125,000000,84.25,85.875,83.75,85.58,15120057,0
+BABA.US,D,20241126,000000,85.815,86.08,84.86,85.18,10241468,0
+BABA.US,D,20241127,000000,86.97,87.54,86.47,86.59,13607643,0
+BABA.US,D,20241129,000000,86.42,87.49,85.97,87.37,7553510,0
+BABA.US,D,20241202,000000,86.94,87,85.27,85.95,16537213,0
+BABA.US,D,20241203,000000,86.005,86.64,85.38,85.68,13660713,0
+BABA.US,D,20241204,000000,85.95,85.99,84.27,84.93,13613702,0
+BABA.US,D,20241205,000000,84.795,85.1,83.925,84.15,12979565,0
+BABA.US,D,20241206,000000,86.01,86.69,85.9,85.93,11751505,0
+BABA.US,D,20241209,000000,92.01,94.12,91.83,92.32,32767317,0
+BABA.US,D,20241210,000000,89.785,90.56,89.495,89.83,13859190,0
+BABA.US,D,20241211,000000,88.895,89.165,88,88.98,9866019,0
+BABA.US,D,20241212,000000,89.035,90,88.49,89.23,9951151,0
+BABA.US,D,20241213,000000,88.19,88.39,87.24,87.82,11608633,0
+BABA.US,D,20241216,000000,85.96,86.9189,85.87,86.06,13216622,0
+BABA.US,D,20241217,000000,85.5,87.6,85.4,87.15,13288728,0
+BABA.US,D,20241218,000000,86.391,87.22,84.8279,85,11319469,0
+BABA.US,D,20241219,000000,85,85.39,84.24,84.31,13795127,0
+BABA.US,D,20241220,000000,82.21,83,81.7,82.28,21270510,0
+BABA.US,D,20241223,000000,82.85,85.31,82.77,85.14,20055113,0
+BABA.US,D,20241224,000000,85.7,85.89,85,85.52,5235414,0
+BABA.US,D,20241226,000000,85.65,87.27,85.56,86.08,12016516,0
+BABA.US,D,20241227,000000,84.86,85.27,84.2901,85.06,8629350,0
+BABA.US,D,20241230,000000,84.17,84.95,83.53,84.13,10730977,0
+BABA.US,D,20241231,000000,84.42,85.3499,84.42,84.79,7414994,0
+BABA.US,D,20250102,000000,84.39,85.43,84.2,84.95,10635704,0
+BABA.US,D,20250103,000000,85.1,85.55,84.76,85.54,7689521,0
+BABA.US,D,20250106,000000,86.55,87.3601,85.08,85.52,18077138,0
+BABA.US,D,20250107,000000,84.305,85.11,83.78,84.48,11144054,0
+BABA.US,D,20250108,000000,83.09,83.79,82.72,83.69,9661837,0
+BABA.US,D,20250110,000000,82.25,82.25,80.4,80.53,15393850,0
+BABA.US,D,20250113,000000,80.15,81.08,80.06,80.54,10726627,0
+BABA.US,D,20250114,000000,82.39,82.65,81.49,81.68,8773675,0
+BABA.US,D,20250115,000000,82.63,82.79,82.15,82.44,11655722,0
+BABA.US,D,20250116,000000,82.02,82.59,81.82,82.43,7566488,0
+BABA.US,D,20250117,000000,83.2,85.59,83.03,85.12,21132362,0
+BABA.US,D,20250121,000000,86.87,86.9,84.92,85.38,17099520,0
+BABA.US,D,20250122,000000,85,86.54,84.4204,86.4,10354750,0
+BABA.US,D,20250123,000000,85.8,86.2,84.96,86.1,9225628,0
+BABA.US,D,20250124,000000,86.795,89.19,86.48,89.14,18790950,0
+BABA.US,D,20250127,000000,90.59,91.43,89.22,89.99,25999791,0
+BABA.US,D,20250128,000000,90.94,96.43,89.9,96.03,31296275,0
+BABA.US,D,20250129,000000,99.39,101.28,96.45,96.72,75052980,0
+BABA.US,D,20250130,000000,97.3,103.665,97.14,102.74,45929033,0
+BABA.US,D,20250131,000000,102,102.5,98,98.84,36503531,0
+BABA.US,D,20250203,000000,96.505,101.87,96.07,98.61,29282916,0
+BABA.US,D,20250204,000000,100.59,103.6099,99.68,102.35,29877458,0
+BABA.US,D,20250205,000000,100.165,101.82,99.03,99.28,17017947,0
+BABA.US,D,20250206,000000,101.21,101.74,99.865,100.38,12774618,0
+BABA.US,D,20250207,000000,104.46,107.51,103,103.51,39538154,0
+BABA.US,D,20250210,000000,107.32,111.65,106.7,111.32,42429394,0
+BABA.US,D,20250211,000000,113.78,115.54,111,112.78,55001297,0
+BABA.US,D,20250212,000000,115.97,119.81,114.965,118.33,44024715,0
+BABA.US,D,20250213,000000,115.33,119.57,114.76,119.54,34429294,0
+BABA.US,D,20250214,000000,126.59,126.8,120.495,124.73,52729816,0
+BABA.US,D,20250218,000000,127.74,129.02,125.61,126.9,42152768,0
+BABA.US,D,20250219,000000,126,127.7,124.95,125.79,35155218,0
+BABA.US,D,20250220,000000,137.81,144.51,131.41,135.97,118848968,0
+BABA.US,D,20250221,000000,141.6,145.3,141.1,143.75,73892138,0
+BABA.US,D,20250224,000000,135.8,135.8,128.44,129.04,74118310,0
+BABA.US,D,20250225,000000,132.79,134.47,130.75,134.01,38881139,0
+BABA.US,D,20250226,000000,140,141.95,138.2901,139.08,40670132,0
+BABA.US,D,20250227,000000,138.675,140.105,135.87,136.55,23859370,0
+BABA.US,D,20250228,000000,130.95,133.9499,130.14,132.51,24862578,0
+BABA.US,D,20250303,000000,134.01,134.715,129.56,130.81,22528034,0
+BABA.US,D,20250304,000000,129.6,132.1,126.1,129.85,25366513,0
+BABA.US,D,20250305,000000,134.37,141.83,133.34,141.03,37284635,0
+BABA.US,D,20250306,000000,142.2,144.76,138.09,139.95,35482111,0
+BABA.US,D,20250307,000000,142.92,145.36,139.38,140.62,31904363,0
+BABA.US,D,20250310,000000,135.995,137.95,131,132.54,33484184,0
+BABA.US,D,20250311,000000,138.16,141.3325,136.04,139.02,29094794,0
+BABA.US,D,20250312,000000,138.405,138.95,135.28,137.14,23880904,0
+BABA.US,D,20250313,000000,134.77,140.28,134.34,138.35,20516289,0
+BABA.US,D,20250314,000000,141.39,141.82,139.45,141.1,17381919,0
+BABA.US,D,20250317,000000,140.175,148.43,140.03,147.57,33896965,0
+BABA.US,D,20250318,000000,146.555,146.87,142.5,142.74,20950126,0
+BABA.US,D,20250319,000000,145.07,145.2,141.87,143.2,16333817,0
+BABA.US,D,20250320,000000,137.175,138.99,136.37,136.91,23646782,0
+BABA.US,D,20250321,000000,133.99,136.47,133.3,135.14,13970265,0
+BABA.US,D,20250324,000000,136.33,136.43,133.63,134.48,14019013,0
+BABA.US,D,20250325,000000,132.94,136.245,132.35,132.75,17943385,0
+BABA.US,D,20250326,000000,133.53,134.66,131.13,132.24,16023418,0
+BABA.US,D,20250327,000000,133.45,137.785,132.88,135.63,16688316,0
+BABA.US,D,20250328,000000,133.5,134.21,131.4,132.43,13271493,0
+BABA.US,D,20250331,000000,130.03,132.87,128,132.23,12183816,0
+BABA.US,D,20250401,000000,132.75,134.1,131.53,132.7,11627512,0
+BABA.US,D,20250402,000000,132.26,132.83,129.15,129.79,21240902,0
+BABA.US,D,20250403,000000,125.645,130.67,125.5,129.33,30607587,0
+BABA.US,D,20250404,000000,117.57,118.87,111.3004,116.54,57154549,0
+BABA.US,D,20250407,000000,106.62,114.12,102.64,105.98,61386612,0
+BABA.US,D,20250408,000000,108.26,109,97.75,99.37,52100163,0
+BABA.US,D,20250409,000000,100.205,107.04,95.73,104.78,74981920,0
+BABA.US,D,20250410,000000,106.86,108.45,101.37,104.18,53133403,0
+BABA.US,D,20250411,000000,104.78,108.0439,102.19,107.73,40522778,0
+BABA.US,D,20250414,000000,111.87,116,111.7,113.97,32926103,0
+BABA.US,D,20250415,000000,113.78,114,111.47,112.28,16172344,0
+BABA.US,D,20250416,000000,108.175,108.97,105.95,106.75,18031571,0
+BABA.US,D,20250417,000000,110.835,111.515,108.42,108.87,17884952,0
+BABA.US,D,20250421,000000,108.73,110.23,107.2701,110.15,12145693,0
+BABA.US,D,20250422,000000,114.36,117.43,113.01,115.88,27662424,0
+BABA.US,D,20250423,000000,119.59,123.81,118.75,118.97,25762785,0
+BABA.US,D,20250424,000000,117.935,119.34,117.58,119.29,13695999,0
+BABA.US,D,20250425,000000,118.58,120.49,118.27,120.28,9306404,0
+BABA.US,D,20250428,000000,119.5,120.67,117.29,118.37,10748004,0
+BABA.US,D,20250429,000000,117.73,119.88,117.69,118.88,8295478,0
+BABA.US,D,20250430,000000,119.09,119.94,118.19,119.43,10144809,0
+BABA.US,D,20250501,000000,120.19,121.45,119.36,120.53,8690227,0
+BABA.US,D,20250502,000000,126.005,126.62,124.2502,125.76,18092542,0
+BABA.US,D,20250505,000000,125,127.13,124.71,126.57,9868775,0
+BABA.US,D,20250506,000000,128.455,129.73,127.485,127.66,17919707,0
+BABA.US,D,20250507,000000,124.91,124.965,122.91,123.23,16024031,0
+BABA.US,D,20250508,000000,125.35,126.815,124.17,125.79,10846828,0
+BABA.US,D,20250509,000000,126.99,127.77,125.19,125.33,11172185,0
+BABA.US,D,20250512,000000,133.87,134.07,132.3,132.55,22631735,0
+BABA.US,D,20250513,000000,131.02,133.031,130.2,131.65,16123609,0
+BABA.US,D,20250514,000000,134.075,134.51,132.65,134.05,18278334,0
+BABA.US,D,20250515,000000,126.24,126.32,122.65,123.9,35442760,0
+BABA.US,D,20250516,000000,125.5,126.1,123.31,123.46,20089993,0
+BABA.US,D,20250519,000000,120.18,123.06,120,122.96,11197016,0
+BABA.US,D,20250520,000000,124.29,125.22,124.15,125.16,11789999,0
+BABA.US,D,20250521,000000,125.45,126.06,122.77,123.59,8521416,0
+BABA.US,D,20250522,000000,121.41,122.1699,120.92,121.48,7820944,0
+BABA.US,D,20250523,000000,119.58,121.0417,119.2838,120.73,7163427,0
+BABA.US,D,20250527,000000,119.875,120.005,118.89,119.52,8544496,0
+BABA.US,D,20250528,000000,117.45,117.92,116.51,116.74,11707735,0
+BABA.US,D,20250529,000000,119.035,119.34,116.7,117.18,12392828,0
+BABA.US,D,20250530,000000,115.01,115.07,111.6,113.84,17213209,0
+BABA.US,D,20250602,000000,114.9,115.4,113.6586,114.75,13147154,0
+BABA.US,D,20250603,000000,115.38,115.81,114.415,114.97,14008938,0
+BABA.US,D,20250604,000000,116.815,120,116.66,119.45,18115450,0
+BABA.US,D,20250605,000000,121.03,121.55,119.14,119.96,15375413,0
+BABA.US,D,20250606,000000,118.92,119.77,118.22,119.38,9753173,0
+BABA.US,D,20250609,000000,121.09,122.155,120.12,121.48,10410563,0
+BABA.US,D,20250610,000000,120.615,122.16,119.88,121.88,8892757,0
+BABA.US,D,20250611,000000,122.63,123.46,120.05,120.33,10443073,0
+BABA.US,D,20250612,000000,117.52,117.55,115.95,116.62,10204450,0
+BABA.US,D,20250613,000000,113.67,114.78,112.269,112.87,13355129,0
+BABA.US,D,20250616,000000,114.98,116.9,114.87,115.96,10242923,0
+BABA.US,D,20250617,000000,115.94,116.61,115.03,115.03,10205739,0
+BABA.US,D,20250618,000000,113.61,114.3,113.02,113.49,14002314,0
+BABA.US,D,20250620,000000,114.11,114.4273,112.6215,113.01,12737319,0
+BABA.US,D,20250623,000000,112.115,113.09,111.26,113.09,12536509,0
+BABA.US,D,20250624,000000,114.615,117.32,113.62,117.01,17125097,0
+BABA.US,D,20250625,000000,117.2,117.45,114.17,114.55,12835548,0
+BABA.US,D,20250626,000000,114.1,114.2,113.38,113.93,8388014,0
+BABA.US,D,20250627,000000,114.37,115.5,113.32,114.08,12355492,0
+BABA.US,D,20250630,000000,112.46,113.49,111.4,113.41,10457272,0
+BABA.US,D,20250701,000000,112.95,114.79,112.74,113.97,9243164,0
+BABA.US,D,20250702,000000,111.57,111.82,110.37,110.71,13843810,0
+BABA.US,D,20250703,000000,108.335,109.08,107.95,108.7,11847157,0
+BABA.US,D,20250707,000000,107.43,108.2,105.94,106.27,17446167,0
+BABA.US,D,20250708,000000,108.765,109.13,107.91,107.99,11319872,0
+BABA.US,D,20250709,000000,105.48,105.525,103.71,103.83,24609268,0
+BABA.US,D,20250710,000000,105.1,106.76,104.4137,106.64,13554454,0
+BABA.US,D,20250711,000000,106.91,107.42,106.3,106.72,10774594,0
+BABA.US,D,20250714,000000,107.645,108.8,107.19,108.22,13231335,0
+BABA.US,D,20250715,000000,114.655,117.215,113.20358,116.97,34785371,0
+BABA.US,D,20250716,000000,115.67,116.03,114.0401,115.73,14438970,0
+BABA.US,D,20250717,000000,114.9,118.2,114.86,117.3,14573568,0
+BABA.US,D,20250718,000000,121.265,122.16,119.77,120.23,26787681,0
+BABA.US,D,20250721,000000,119.51,122.31,118.25,120.27,17937612,0
+BABA.US,D,20250722,000000,120.44,121.84,119,120.71,11551511,0
+BABA.US,D,20250723,000000,122.795,123.865,121.4,122.58,12874232,0
+BABA.US,D,20250724,000000,121.74,123.99,120.45,121.15,11378418,0
+BABA.US,D,20250725,000000,120.19,120.48,119.34,120.03,7060560,0
+BABA.US,D,20250728,000000,122.03,123.45,121.53,122.15,11207373,0
+BABA.US,D,20250729,000000,122.49,122.87,119.05,119.36,13599708,0
+BABA.US,D,20250730,000000,119.045,119.5897,116.84,117.38,12794061,0
+BABA.US,D,20250731,000000,117.86,121.34,117.52,120.63,13650447,0
+BABA.US,D,20250801,000000,118.06,118.3699,116.11,117.07,12424282,0
+BABA.US,D,20250804,000000,118.35,119.49,116.86,117.5,7272111,0
+BABA.US,D,20250805,000000,118.1,118.65,116.87,117.04,5885633,0
+BABA.US,D,20250806,000000,118.88,121.29,117.77,120.86,12079640,0
+BABA.US,D,20250807,000000,121.34,122.28,119.6,120.96,9480594,0
+BABA.US,D,20250808,000000,119.09,120.7,118.655,120.36,9763569,0
+BABA.US,D,20250811,000000,120.42,121.3,118.12,118.64,12071979,0
+BABA.US,D,20250812,000000,118.625,122.79,118.1,122.42,11994896,0
+BABA.US,D,20250813,000000,126.755,127.93,125.08,126.86,19362542,0
+BABA.US,D,20250814,000000,123.73,123.93,121.34,122.28,15045624,0
+BABA.US,D,20250815,000000,120.98,122.1888,120.68,121.26,11141846,0
+BABA.US,D,20250818,000000,121.92,123.15,120.9,121.4,8550427,0
+BABA.US,D,20250819,000000,121.53,122.58,119.99,119.99,8106147,0
+BABA.US,D,20250820,000000,119.825,120.81,118.67,119.49,7095804,0
+BABA.US,D,20250821,000000,117.88,119.27,117.51,118.09,8231152,0
+BABA.US,D,20250822,000000,120.475,123.4,120.28,122.94,13855325,0
+BABA.US,D,20250825,000000,125.18,126.73,123.5,124.35,12888365,0
+BABA.US,D,20250826,000000,125.295,126,123.72,124.19,8706053,0
+BABA.US,D,20250827,000000,121.2,122.515,120.79,122.23,13833096,0
+BABA.US,D,20250828,000000,119.53,121.25,117.6,119.57,14501143,0
+BABA.US,D,20250829,000000,128.88,136.65,128.51,135,82165134,0
+BABA.US,D,20250902,000000,134.52,138.83,133.06,138.55,41625384,0
+BABA.US,D,20250903,000000,136.7,137.77,135.58,136.45,16470529,0
+BABA.US,D,20250904,000000,133.16,134.25,130.06,130.92,24730939,0
+BABA.US,D,20250905,000000,135.03,135.61,132.7,135.58,19202474,0
+BABA.US,D,20250908,000000,139.88,141.22,138.7685,141.2,20095286,0
+BABA.US,D,20250909,000000,145.45,148,144.65,147.1,32792264,0
+BABA.US,D,20250910,000000,145.42,145.92,143.23,143.93,21079914,0
+BABA.US,D,20250911,000000,148.12,156.8486,147.86,155.44,50089164,0
+BABA.US,D,20250912,000000,154.07,155.46,152.06,155.06,20903285,0
+BABA.US,D,20250915,000000,159.09,159.7,156.73,158.04,23567202,0
+BABA.US,D,20250916,000000,158.45,163,157.59,162.21,26017688,0
+BABA.US,D,20250917,000000,165.99,167.32,163.26,166.17,29344345,0
+BABA.US,D,20250918,000000,162.4,164.79,161.3,162.48,19529564,0
+BABA.US,D,20250919,000000,164.69,166.25,162.61,162.81,18183217,0
+BABA.US,D,20250922,000000,163.76,167.435,163.0301,164.25,18667746,0
+BABA.US,D,20250923,000000,165.01,167.83,162.8,163.08,18278591,0
+BABA.US,D,20250924,000000,175.98,180.16,175,176.44,52642314,0
+BABA.US,D,20250925,000000,173.4,175.77,170.435,175.47,20712240,0
+BABA.US,D,20250926,000000,172,172.76,169.7,171.91,15971139,0
+BABA.US,D,20250929,000000,178.08,181.344,177.59,179.9,21576309,0
+BABA.US,D,20250930,000000,181.66,182.15,177.1,178.73,18681536,0
+BABA.US,D,20251001,000000,179.98,183.08,178.87,182.78,14966893,0
+BABA.US,D,20251002,000000,188.58,192.67,188.3,189.34,23687832,0
+BABA.US,D,20251003,000000,190.51,191.07,187.1351,188.03,13990883,0
+BABA.US,D,20251006,000000,186.5,189.61,186.31,187.22,10973537,0
+BABA.US,D,20251007,000000,187.405,188.66,180.44,181.33,16942164,0
+BABA.US,D,20251008,000000,180.79,182.09,177.3,181.12,15883673,0
+BABA.US,D,20251009,000000,178.42,178.78,172.3,173.68,21211553,0
+BABA.US,D,20251010,000000,170.03,172.93,157.25,159.01,50296820,0
+BABA.US,D,20251013,000000,167.78,168.79,165.03,166.81,25703058,0
+BABA.US,D,20251014,000000,160.05,166.5,160,162.86,18583211,0
+BABA.US,D,20251015,000000,168.07,168.1,164.6,165.91,15337377,0
+BABA.US,D,20251016,000000,166.235,168.3,164.46,165.09,10979714,0
+BABA.US,D,20251017,000000,161.76,169.1,161.15,167.05,17765727,0
+BABA.US,D,20251020,000000,167.29,174.97,165.79,173.47,20120474,0
+BABA.US,D,20251021,000000,170.52,170.94,166.42,166.67,15662505,0
+BABA.US,D,20251022,000000,167,169.67,163.58,165.86,15016541,0
+BABA.US,D,20251023,000000,169.19,173.24,168.3166,171.9,12792123,0
+BABA.US,D,20251024,000000,174.41,176.44,173.3623,174.7,11840994,0
+BABA.US,D,20251027,000000,179.74,180,177.6204,179.45,12580845,0
+BABA.US,D,20251028,000000,177.48,179.38,175.24,176.72,11906931,0
+BABA.US,D,20251029,000000,180.295,182.5,178.09,179.97,12068930,0
+BABA.US,D,20251030,000000,174.32,176.3803,173.78,173.93,10756273,0
+BABA.US,D,20251031,000000,170.53,171.45,168.12,170.43,13181435,0
+BABA.US,D,20251103,000000,168.31,168.94,165.58,167.69,9702276,0
+BABA.US,D,20251104,000000,162.6,166.5,162.2,164.3,9693135,0
+BABA.US,D,20251105,000000,164.4,166.88,163.6,164.82,8631419,0
+BABA.US,D,20251106,000000,169,170.55,165.52,167.61,12438908,0
+BABA.US,D,20251107,000000,162.775,166.38,161.2162,166.34,11581220,0
+BABA.US,D,20251110,000000,167.62,168,163.64,165.89,9348727,0
+BABA.US,D,20251111,000000,164.59,165.58,160.16,160.8,11354390,0
+BABA.US,D,20251112,000000,160.98,161.19,156.2,157.91,13920804,0
+BABA.US,D,20251113,000000,164,164,158.5,159.84,17212992,0
+BABA.US,D,20251114,000000,156.94,162.62,151.78,153.8,33991002,0
+BABA.US,D,20251117,000000,157.98,161.025,156.9,157.71,16911369,0
+BABA.US,D,20251118,000000,157.33,161.28,156.7,159.72,12438918,0
+BABA.US,D,20251119,000000,159.325,160.97,158.0408,158.89,7949937,0
+BABA.US,D,20251120,000000,159.15,161.39,153,153.28,13466893,0
+BABA.US,D,20251121,000000,151.97,155.88,148.64,152.93,16240767,0
+BABA.US,D,20251124,000000,160,161.5,158.7,160.73,21796582,0
+BABA.US,D,20251125,000000,165.2,166.37,156.15,157.01,27097482,0
+BABA.US,D,20251126,000000,159.095,161.46,150,157.6,21453064,0
+BABA.US,D,20251128,000000,156.16,158.69,155.68,157.3,7185491,0
+BABA.US,D,20251201,000000,160.5,164.8499,159.41,164.26,15321150,0
+BABA.US,D,20251202,000000,161.21,161.73,159.12,161.13,9878480,0
+BABA.US,D,20251203,000000,157.4,158.4549,156.53,158.08,6967995,0
+BABA.US,D,20251204,000000,158.27,158.8,156.41,157.44,6666349,0
+BABA.US,D,20251205,000000,159.15,159.49,157.68,158.32,6277149,0
+BABA.US,D,20251208,000000,157.56,158.74,156.4129,158.13,7342015,0
+BABA.US,D,20251209,000000,154.44,156.6,154.3,155.96,6458051,0
+BABA.US,D,20251210,000000,159.48,160.7399,157.5,158.82,10928552,0
+BABA.US,D,20251211,000000,155.15,157.05,153.36,156.9,8171243,0
+BABA.US,D,20251212,000000,157.765,158.95,153.8,155.68,6708382,0
+BABA.US,D,20251215,000000,153.18,153.205,149.58,150.09,11233112,0
+BABA.US,D,20251216,000000,148.81,149.97,147.51,149.29,9051912,0
+BABA.US,D,20251217,000000,150.6,151.39,146.75,147.09,8271036,0
+BABA.US,D,20251218,000000,148.65,149.2,147.116,147.32,6597386,0
+BABA.US,D,20251219,000000,149.01,151.47,148.88,149.79,9004211,0
+BABA.US,D,20251222,000000,150.405,151.82,149.12,150.96,6779097,0
+BABA.US,D,20251223,000000,150.575,151.3,149.27,151.23,5373306,0
+BABA.US,D,20251224,000000,150.63,150.79,149.9182,150.06,3274182,0
+BABA.US,D,20251226,000000,150.29,152.9799,150.06,152.24,6037198,0
+BABA.US,D,20251229,000000,147.72,148.75,147.21,148.49,8900020,0
+BABA.US,D,20251230,000000,148.84,149.1,147.35,147.36,6832251,0
+BABA.US,D,20251231,000000,146.69,147.37,145.64,146.58,6116035,0
+BABA.US,D,20260102,000000,152.62,156.65,151.8014,155.74,15778326,0
+BABA.US,D,20260105,000000,155.775,156.55,152.17,156.26,14743961,0
+BABA.US,D,20260106,000000,155.22,155.84,150.86,150.9,12998105,0
+BABA.US,D,20260107,000000,148.38,148.38,146.61,146.75,12613212,0
+BABA.US,D,20260108,000000,146.095,155.29,145.27,154.47,20981676,0
+BABA.US,D,20260109,000000,151.28,151.57,148.52,150.96,11437935,0
+BABA.US,D,20260112,000000,157.47,167.69,157.47,166.31,35379014,0
+BABA.US,D,20260113,000000,165.735,170.68,164.91,167.01,18850362,0
+BABA.US,D,20260114,000000,171.57,172.8,169.845,169.9,17475064,0
+BABA.US,D,20260115,000000,169.645,173.3,167.34,170.93,12606974,0
+BABA.US,D,20260116,000000,169.79,169.85,163.495,165.4,18598277,0
+BABA.US,D,20260120,000000,161.83,166.1746,161.68,162.39,9885048,0
+BABA.US,D,20260121,000000,167.575,169.865,165.66,168.67,11713726,0
+BABA.US,D,20260122,000000,176.275,181.1,174.77,177.18,32031059,0
+BABA.US,D,20260123,000000,175.435,175.61,171.94,173.23,13064063,0
+BABA.US,D,20260126,000000,169.79,172.99,168.68,171.37,10166147,0
+BABA.US,D,20260127,000000,174.05,176.4599,172.2207,172.72,8931278,0
+BABA.US,D,20260128,000000,176.25,177.8699,174.5625,175.66,9001486,0
+BABA.US,D,20260129,000000,178.34,180.75,171.6,174.25,12062505,0
+BABA.US,D,20260130,000000,172.7,174,169.47,169.56,10846082,0
+BABA.US,D,20260202,000000,167.98,169.56,167.34,168.39,6551750,0
+BABA.US,D,20260203,000000,163.88,165.35,160.61,163.65,10066594,0
+BABA.US,D,20260204,000000,162.33,162.85,156.78,159.14,11851371,0
+BABA.US,D,20260205,000000,161.14,161.4699,156.71,157.76,10936668,0
+BABA.US,D,20260206,000000,160.46,162.86,159.5,162.51,10972061,0
+BABA.US,D,20260209,000000,161.89,165.03,160.89,163,7260483,0
+BABA.US,D,20260210,000000,163.74,168.255,162.3,166.51,10989984,0
+BABA.US,D,20260211,000000,164.09,165.2,161.38,164.32,8756875,0
+BABA.US,D,20260212,000000,163.12,163.37,156.96,158.73,11457824,0
+BABA.US,D,20260213,000000,152.855,158.11,152.855,155.73,16045579,0
+BABA.US,D,20260217,000000,156.375,158.13,153.46,155.43,6803612,0
+BABA.US,D,20260218,000000,156.61,157.5,155.57,155.77,4494888,0
diff --git a/daily/us/nyse stocks/1/babo.us.txt b/daily/us/nyse stocks/1/babo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..108b37c5664bea3f56cfa7bd9c6ad02a789c2844
--- /dev/null
+++ b/daily/us/nyse stocks/1/babo.us.txt	
@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABO.US,D,20240809,000000,13.1103,13.1552,13.0269,13.1049,8597.23,0
+BABO.US,D,20240812,000000,13.2066,13.2657,13.1681,13.1812,4408.47,0
+BABO.US,D,20240813,000000,13.2258,13.2964,13.1809,13.2026,100890,0
+BABO.US,D,20240814,000000,13.1616,13.1616,13.0012,13.0389,12622.3,0
+BABO.US,D,20240815,000000,12.9177,13.4375,12.9177,13.1215,45473.2,0
+BABO.US,D,20240816,000000,13.3605,13.476,13.335,13.4327,47583.2,0
+BABO.US,D,20240819,000000,13.4953,13.5595,13.4633,13.5253,129611,0
+BABO.US,D,20240820,000000,13.444,13.4472,13.3666,13.3669,40016,0
+BABO.US,D,20240821,000000,13.4568,13.553,13.4568,13.5346,130417,0
+BABO.US,D,20240822,000000,13.5658,13.5658,13.476,13.5042,50478.5,0
+BABO.US,D,20240823,000000,13.6172,13.6194,13.5531,13.5713,45306.5,0
+BABO.US,D,20240826,000000,13.1616,13.1616,12.8858,13.0462,121160,0
+BABO.US,D,20240827,000000,13.0397,13.059,12.9884,13.0333,9996.6,0
+BABO.US,D,20240828,000000,12.8696,12.9177,12.7125,12.7426,14618.5,0
+BABO.US,D,20240829,000000,12.86,12.9666,12.8471,12.8941,7877.29,0
+BABO.US,D,20240830,000000,13.1103,13.1744,13.0467,13.1681,70468.6,0
+BABO.US,D,20240903,000000,13.1231,13.1424,13.0333,13.0586,23817.3,0
+BABO.US,D,20240904,000000,13.0462,13.1809,13.0462,13.1616,79684.5,0
+BABO.US,D,20240905,000000,13.1616,13.2321,13.136,13.1972,18805.7,0
+BABO.US,D,20240906,000000,13.1756,13.2282,13.0683,13.0765,66704.2,0
+BABO.US,D,20240909,000000,13.0351,13.1281,12.9753,13.1156,32601.8,0
+BABO.US,D,20240910,000000,13.4205,13.4205,13.2478,13.4175,48139.5,0
+BABO.US,D,20240911,000000,13.4851,13.5068,13.4205,13.5065,7411.41,0
+BABO.US,D,20240912,000000,13.5799,13.5999,13.5535,13.58,3272.22,0
+BABO.US,D,20240913,000000,13.4403,13.619,13.4403,13.6086,4056.41,0
+BABO.US,D,20240916,000000,13.5268,13.5401,13.4139,13.4414,14296,0
+BABO.US,D,20240917,000000,13.6596,13.7062,13.6231,13.6231,32601.8,0
+BABO.US,D,20240918,000000,13.6132,13.6555,13.5068,13.597,11750.7,0
+BABO.US,D,20240919,000000,13.9719,13.9865,13.9055,13.9865,8076.69,0
+BABO.US,D,20240920,000000,14.0384,14.0649,13.9996,14.0317,7170.59,0
+BABO.US,D,20240923,000000,14.1247,14.3639,14.1247,14.2975,748590,0
+BABO.US,D,20240924,000000,14.9054,15.0981,14.8024,15.0815,32342.9,0
+BABO.US,D,20240925,000000,14.6961,14.9087,14.6031,14.8216,4985.09,0
+BABO.US,D,20240926,000000,15.6462,15.7386,15.4136,15.5879,35979.3,0
+BABO.US,D,20240927,000000,15.666,15.7591,15.6528,15.728,9468.97,0
+BABO.US,D,20240930,000000,15.8256,15.8256,15.686,15.7007,51405.7,0
+BABO.US,D,20241001,000000,15.5466,16.202,15.4601,16.202,23459.4,0
+BABO.US,D,20241002,000000,16.3505,16.3903,16.0779,16.3893,24315.8,0
+BABO.US,D,20241003,000000,16.0048,16.3637,15.9717,16.2659,14940.2,0
+BABO.US,D,20241004,000000,16.4867,16.6095,16.4235,16.5226,40711.6,0
+BABO.US,D,20241007,000000,16.8952,16.9616,16.4833,16.9193,110358,0
+BABO.US,D,20241008,000000,16.2109,16.2109,15.9118,16.1032,54539.5,0
+BABO.US,D,20241009,000000,15.7259,16.0116,15.6129,15.8157,510522,0
+BABO.US,D,20241010,000000,16.0321,16.1305,15.8142,16.0107,83482,0
+BABO.US,D,20241011,000000,15.73,16.1515,15.73,16.0651,74954.5,0
+BABO.US,D,20241014,000000,15.9056,16.1233,15.7581,15.8752,108172,0
+BABO.US,D,20241015,000000,15.5333,15.5333,15.0414,15.0414,49808.8,0
+BABO.US,D,20241016,000000,15.0977,15.3647,14.1844,15.16,194428,0
+BABO.US,D,20241017,000000,15.1048,15.1048,14.8238,14.8872,30329.6,0
+BABO.US,D,20241018,000000,15.3154,15.3154,15.0836,15.1476,20966.5,0
+BABO.US,D,20241021,000000,15.0908,15.0908,14.9571,14.9993,49127,0
+BABO.US,D,20241022,000000,15.0557,15.1188,14.9642,14.9712,20960.9,0
+BABO.US,D,20241023,000000,14.9503,14.9503,14.628,14.641,26944.8,0
+BABO.US,D,20241024,000000,14.5778,14.5778,14.332,14.4303,38536.9,0
+BABO.US,D,20241025,000000,14.7254,14.7465,14.5742,14.5772,25185.5,0
+BABO.US,D,20241028,000000,14.8378,14.9853,14.8238,14.8942,25357.7,0
+BABO.US,D,20241029,000000,15.0696,15.0696,14.8904,14.9291,35066.7,0
+BABO.US,D,20241030,000000,14.8378,14.9396,14.7605,14.8238,35177.7,0
+BABO.US,D,20241031,000000,14.7956,14.8026,14.6327,14.8026,50956,0
+BABO.US,D,20241101,000000,14.8658,14.8658,14.7183,14.7325,76447.6,0
+BABO.US,D,20241104,000000,14.9993,15.0133,14.8658,14.8729,80125.7,0
+BABO.US,D,20241105,000000,15.0836,15.0836,14.9362,14.9642,85627.1,0
+BABO.US,D,20241106,000000,14.8238,14.9386,14.4481,14.7113,186145,0
+BABO.US,D,20241107,000000,15.0297,15.2068,14.9951,15.1029,75469.1,0
+BABO.US,D,20241108,000000,14.759,14.759,14.3349,14.3934,214888,0
+BABO.US,D,20241111,000000,14.6446,14.6627,14.503,14.5396,93762.2,0
+BABO.US,D,20241112,000000,14.1885,14.3249,13.9984,14.0789,58893.4,0
+BABO.US,D,20241113,000000,14.1594,14.1813,13.9911,14.1154,98711.8,0
+BABO.US,D,20241114,000000,14.0597,14.0597,13.896,13.9547,13525.2,0
+BABO.US,D,20241115,000000,13.7204,14.3422,13.5011,13.684,189210,0
+BABO.US,D,20241118,000000,13.801,13.8449,13.6401,13.801,106684,0
+BABO.US,D,20241119,000000,13.5743,13.6569,13.523,13.5375,45146.7,0
+BABO.US,D,20241120,000000,13.4791,13.636,13.4791,13.5158,43458,0
+BABO.US,D,20241121,000000,13.5303,13.6987,13.3476,13.3621,27869.5,0
+BABO.US,D,20241122,000000,13.0769,13.1574,12.9745,13.0184,63032.2,0
+BABO.US,D,20241125,000000,13.2013,13.4426,13.1646,13.4134,28426,0
+BABO.US,D,20241126,000000,13.4061,13.4719,13.3621,13.3768,19500.3,0
+BABO.US,D,20241127,000000,13.5881,13.6693,13.5743,13.589,35544.1,0
+BABO.US,D,20241129,000000,13.618,13.7058,13.5523,13.6987,70898.3,0
+BABO.US,D,20241202,000000,13.6949,13.7132,13.445,13.5375,61716.9,0
+BABO.US,D,20241203,000000,13.5523,13.589,13.461,13.4938,49716.2,0
+BABO.US,D,20241204,000000,13.4938,13.5816,13.3111,13.4208,167690,0
+BABO.US,D,20241205,000000,13.3438,13.4199,13.1763,13.2754,73970.8,0
+BABO.US,D,20241206,000000,13.5275,13.58,13.4809,13.4886,111261,0
+BABO.US,D,20241209,000000,14.0523,14.4482,14.0218,14.2198,241800,0
+BABO.US,D,20241210,000000,13.8545,13.9723,13.7933,13.9075,107218,0
+BABO.US,D,20241211,000000,13.8238,13.839,13.679,13.7862,48095,0
+BABO.US,D,20241212,000000,13.8084,13.9378,13.7856,13.9075,53550.4,0
+BABO.US,D,20241213,000000,13.7322,13.7322,13.6488,13.6941,16112.6,0
+BABO.US,D,20241216,000000,13.4963,13.5863,13.4353,13.4353,60565.5,0
+BABO.US,D,20241217,000000,13.4353,13.7019,13.4124,13.6486,21644.1,0
+BABO.US,D,20241218,000000,13.618,13.641,13.3286,13.3437,73141,0
+BABO.US,D,20241219,000000,13.3667,13.3897,13.259,13.259,20748.7,0
+BABO.US,D,20241220,000000,12.9478,13.0385,12.9173,12.9631,26936.6,0
+BABO.US,D,20241223,000000,13.0728,13.3438,13.0165,13.3438,335957,0
+BABO.US,D,20241224,000000,13.2791,13.3401,13.26,13.3058,17294.3,0
+BABO.US,D,20241226,000000,13.3438,13.3667,13.222,13.26,56278.7,0
+BABO.US,D,20241227,000000,13.123,13.1535,12.9863,13.123,36446.4,0
+BABO.US,D,20241230,000000,13.024,13.0546,12.9162,12.983,40847.5,0
+BABO.US,D,20241231,000000,13.1063,13.1763,13.0546,13.0926,29280.3,0
+BABO.US,D,20250102,000000,13.0392,13.1497,13.024,13.1005,47275.7,0
+BABO.US,D,20250103,000000,13.1433,13.1667,13.0827,13.165,28462.5,0
+BABO.US,D,20250106,000000,13.2527,13.3466,13.1393,13.1651,45684,0
+BABO.US,D,20250107,000000,13.0416,13.1198,13.0025,13.0515,19624.7,0
+BABO.US,D,20250108,000000,12.9165,12.987,12.8461,12.9648,16342.8,0
+BABO.US,D,20250110,000000,12.7601,12.7758,12.4942,12.51,51319.2,0
+BABO.US,D,20250113,000000,12.51,12.5874,12.479,12.549,10712.7,0
+BABO.US,D,20250114,000000,12.7179,12.7445,12.6553,12.6664,10179.4,0
+BABO.US,D,20250115,000000,12.7679,12.8304,12.6976,12.7836,17634.6,0
+BABO.US,D,20250116,000000,12.7367,12.8304,12.7367,12.8087,6507.47,0
+BABO.US,D,20250117,000000,12.9477,13.0934,12.9477,12.987,43132.4,0
+BABO.US,D,20250121,000000,13.1902,13.2058,13.0533,13.0729,102144,0
+BABO.US,D,20250122,000000,13.018,13.2543,12.9885,13.1985,23665,0
+BABO.US,D,20250123,000000,13.1744,13.2292,13.0729,13.2292,11005.6,0
+BABO.US,D,20250124,000000,13.3152,13.4786,13.2863,13.456,77823.6,0
+BABO.US,D,20250127,000000,13.6827,13.7334,13.5146,13.5733,29534.3,0
+BABO.US,D,20250128,000000,13.6905,14.3238,13.6279,14.2456,142867,0
+BABO.US,D,20250129,000000,14.5897,14.7985,14.3395,14.3395,102852,0
+BABO.US,D,20250130,000000,14.439,15.0221,14.439,14.9247,109978,0
+BABO.US,D,20250131,000000,14.8204,14.8846,14.4274,14.4513,47569.6,0
+BABO.US,D,20250203,000000,14.2426,14.8525,14.1624,14.4833,29817.9,0
+BABO.US,D,20250204,000000,14.708,15.0932,14.708,14.9953,28322.4,0
+BABO.US,D,20250205,000000,14.6713,14.9568,14.6279,14.646,39964.9,0
+BABO.US,D,20250206,000000,14.8606,14.9968,14.7722,14.8204,18616.5,0
+BABO.US,D,20250207,000000,15.2457,15.5031,15.1413,15.1413,28555.4,0
+BABO.US,D,20250210,000000,15.5187,15.8703,15.35,15.8074,69134.8,0
+BABO.US,D,20250211,000000,15.8074,16.2648,15.8074,16.0159,40185.5,0
+BABO.US,D,20250212,000000,16.3329,16.6819,16.1605,16.553,51322.1,0
+BABO.US,D,20250213,000000,16.1203,16.7221,16.1042,16.7221,47205.7,0
+BABO.US,D,20250214,000000,17.4121,17.4322,16.9719,17.2975,92003.6,0
+BABO.US,D,20250218,000000,17.7331,17.8053,17.5204,17.601,73932.9,0
+BABO.US,D,20250219,000000,17.5726,17.6769,17.3895,17.4931,37696.7,0
+BABO.US,D,20250220,000000,18.7121,19.1373,17.7813,18.3339,650766,0
+BABO.US,D,20250221,000000,18.9848,19.2576,18.8079,19.0571,76824.2,0
+BABO.US,D,20250224,000000,18.2306,18.2386,17.3078,17.3319,840644,0
+BABO.US,D,20250225,000000,17.8293,18.1102,17.5811,17.9336,127413,0
+BABO.US,D,20250226,000000,18.8083,19.0891,18.6157,18.9126,529753,0
+BABO.US,D,20250227,000000,18.6061,18.7571,18.2999,18.4226,109441,0
+BABO.US,D,20250228,000000,17.6888,18.0819,17.6014,17.9596,217720,0
+BABO.US,D,20250303,000000,18.2915,18.3003,17.5842,17.6976,89560.3,0
+BABO.US,D,20250304,000000,17.6801,17.846,17.1472,17.619,89804.2,0
+BABO.US,D,20250305,000000,18.0819,18.8593,18.0382,18.7807,102335,0
+BABO.US,D,20250306,000000,18.9772,19.165,18.4837,18.7021,52540.1,0
+BABO.US,D,20250307,000000,19.0166,19.2265,18.6934,18.8418,137600,0
+BABO.US,D,20250310,000000,18.2566,18.5973,17.6427,17.8635,90756.7,0
+BABO.US,D,20250311,000000,18.5885,18.8769,18.3046,18.6759,45023.4,0
+BABO.US,D,20250312,000000,18.6584,18.6759,18.1518,18.475,46027.4,0
+BABO.US,D,20250313,000000,18.1081,18.7807,18.0644,18.641,50745.1,0
+BABO.US,D,20250314,000000,18.8856,18.9982,18.7754,18.938,59546.2,0
+BABO.US,D,20250317,000000,19.0515,19.7242,18.9031,19.462,210236,0
+BABO.US,D,20250318,000000,19.3485,19.4446,18.8943,19.0777,91813.3,0
+BABO.US,D,20250319,000000,19.2839,19.5058,19.021,19.1564,72041.6,0
+BABO.US,D,20250320,000000,18.4322,18.6927,18.3964,18.4837,111934,0
+BABO.US,D,20250321,000000,18.012,18.4226,18.012,18.2829,90524.3,0
+BABO.US,D,20250324,000000,18.4051,18.5711,18.1431,18.1692,377072,0
+BABO.US,D,20250325,000000,17.9771,18.4051,17.9684,18.0208,212190,0
+BABO.US,D,20250326,000000,18.1256,18.2217,17.8155,17.9771,273709,0
+BABO.US,D,20250327,000000,18.0476,18.6734,17.957,18.3922,128940,0
+BABO.US,D,20250328,000000,18.1383,18.22,17.8844,18.0023,240579,0
+BABO.US,D,20250331,000000,17.7121,18.1263,17.567,18.0023,165546,0
+BABO.US,D,20250401,000000,18.1405,18.2154,17.965,18.093,74959.4,0
+BABO.US,D,20250402,000000,18.0309,18.1118,17.6849,17.7121,52537.3,0
+BABO.US,D,20250403,000000,17.1317,17.803,17.1226,17.7121,47340.6,0
+BABO.US,D,20250404,000000,16.261,16.3517,15.4358,16.0161,86310,0
+BABO.US,D,20250407,000000,14.6739,15.6987,14.2295,14.5923,108280,0
+BABO.US,D,20250408,000000,14.6376,15.082,13.5541,13.767,88562.6,0
+BABO.US,D,20250409,000000,13.8379,14.7241,13.3498,14.429,65657.6,0
+BABO.US,D,20250410,000000,14.6104,14.9369,14.2205,14.2835,58722,0
+BABO.US,D,20250411,000000,14.541,14.9188,14.2888,14.7952,40921,0
+BABO.US,D,20250414,000000,15.2725,15.6512,15.0911,15.3722,56124.2,0
+BABO.US,D,20250415,000000,15.2498,15.3722,15.1551,15.1817,20763.7,0
+BABO.US,D,20250416,000000,14.7827,15.0548,14.4209,14.5832,21763.8,0
+BABO.US,D,20250417,000000,14.9537,15.0729,14.7919,14.8281,21371.3,0
+BABO.US,D,20250421,000000,14.8407,15.0548,14.7241,15.0548,168240,0
+BABO.US,D,20250422,000000,15.3372,15.6006,15.2543,15.5264,54286.1,0
+BABO.US,D,20250423,000000,15.7804,16.0615,15.5717,15.6534,115240,0
+BABO.US,D,20250424,000000,15.4485,15.671,15.4353,15.671,30003.1,0
+BABO.US,D,20250425,000000,15.5202,15.8219,15.3976,15.7653,48056.9,0
+BABO.US,D,20250428,000000,15.7606,15.8313,15.4353,15.5579,27959.4,0
+BABO.US,D,20250429,000000,15.605,15.756,15.605,15.671,37508.7,0
+BABO.US,D,20250430,000000,15.6993,15.8785,15.5977,15.7653,19898.1,0
+BABO.US,D,20250501,000000,15.8305,15.9349,15.7747,15.8502,9007.3,0
+BABO.US,D,20250502,000000,16.4724,16.4724,16.2943,16.4442,24767.1,0
+BABO.US,D,20250505,000000,16.3411,16.5762,16.3411,16.5008,19584.2,0
+BABO.US,D,20250506,000000,16.6722,16.7978,16.5951,16.5951,17423.8,0
+BABO.US,D,20250507,000000,16.3122,16.3876,16.1267,16.1708,38876.8,0
+BABO.US,D,20250508,000000,16.4112,16.5573,16.3311,16.4631,24470.2,0
+BABO.US,D,20250509,000000,16.7314,16.7365,16.4253,16.4631,14992,0
+BABO.US,D,20250512,000000,17.34,17.3494,17.1702,17.2079,41280,0
+BABO.US,D,20250513,000000,17.1325,17.2457,16.9722,17.1608,21941.8,0
+BABO.US,D,20250514,000000,17.4154,17.4437,17.2175,17.3682,44232.6,0
+BABO.US,D,20250515,000000,16.8874,17.1325,16.2696,16.4253,54688.6,0
+BABO.US,D,20250516,000000,16.5611,16.6139,16.3876,16.4065,54101.1,0
+BABO.US,D,20250519,000000,16.0765,16.3971,15.9727,16.3971,182012,0
+BABO.US,D,20250520,000000,16.6044,16.6611,16.4065,16.6611,46631.6,0
+BABO.US,D,20250521,000000,16.6894,16.8119,16.3971,16.5102,149724,0
+BABO.US,D,20250522,000000,16.29,16.36,16.14,16.25,59612,0
+BABO.US,D,20250523,000000,16.0001,16.25,16.0001,16.15,48230,0
+BABO.US,D,20250527,000000,16.1,16.1099,15.94,16,91929,0
+BABO.US,D,20250528,000000,15.74,15.92,15.651,15.92,43857,0
+BABO.US,D,20250529,000000,15.92,15.92,15.69,15.7,38919,0
+BABO.US,D,20250530,000000,15.5,15.64,15,15.37,45125,0
+BABO.US,D,20250602,000000,15.465,15.4859,15.33,15.4,69234,0
+BABO.US,D,20250603,000000,15.55,15.58,15.44,15.49,59828,0
+BABO.US,D,20250604,000000,15.74,16,15.74,15.96,28985,0
+BABO.US,D,20250605,000000,16.1,16.16,15.95,16.03,20875,0
+BABO.US,D,20250606,000000,15.7376,16.0699,15.7195,15.93,32374,0
+BABO.US,D,20250609,000000,16.0424,16.23,16.0424,16.2,45219,0
+BABO.US,D,20250610,000000,16.09,16.26,16.0122,16.2,28945,0
+BABO.US,D,20250611,000000,16.358,16.45,16.0601,16.13,29775,0
+BABO.US,D,20250612,000000,16.01,16.15,15.8,15.95,104383,0
+BABO.US,D,20250613,000000,15.62,15.74,15.4201,15.49,71278,0
+BABO.US,D,20250616,000000,15.78,15.98,15.74,15.89,82408,0
+BABO.US,D,20250617,000000,15.8901,15.97,15.75,15.8,54889,0
+BABO.US,D,20250618,000000,15.65,15.72,15.5508,15.61,84793,0
+BABO.US,D,20250620,000000,15.23,15.25,15.1,15.13,59165,0
+BABO.US,D,20250623,000000,15.01,15.146,14.95,15.14,254221,0
+BABO.US,D,20250624,000000,15.25,15.53,15.1407,15.46,147980,0
+BABO.US,D,20250625,000000,15.48,15.5,15.26,15.29,62021,0
+BABO.US,D,20250626,000000,15.29,15.31,15.21,15.26,42962,0
+BABO.US,D,20250627,000000,15.33,15.4499,15.22,15.32,21891,0
+BABO.US,D,20250630,000000,15.15,15.27,15.0312,15.24,33377,0
+BABO.US,D,20250701,000000,15.29,15.4,15.05,15.31,37121,0
+BABO.US,D,20250702,000000,15.12,15.12,14.91,14.91,42782,0
+BABO.US,D,20250703,000000,14.7,14.7499,14.63,14.71,67732,0
+BABO.US,D,20250707,000000,14.58,14.64,14.3884,14.44,49989,0
+BABO.US,D,20250708,000000,14.72,14.78,14.63,14.66,36698,0
+BABO.US,D,20250709,000000,14.3,14.39,14.09,14.13,95386,0
+BABO.US,D,20250710,000000,14.289,14.435,14.17,14.41,30082,0
+BABO.US,D,20250711,000000,14.4546,14.48,14.38,14.41,40208,0
+BABO.US,D,20250714,000000,14.58,14.61,14.5,14.58,58504,0
+BABO.US,D,20250715,000000,15.16,15.47,15.0074,15.45,125528,0
+BABO.US,D,20250716,000000,15.21,15.36,15.085,15.3,113002,0
+BABO.US,D,20250717,000000,14.76,15.1101,14.73,15.01,84412,0
+BABO.US,D,20250718,000000,15.38,15.5,15.21,15.28,171362,0
+BABO.US,D,20250721,000000,15.25,15.5098,15.11,15.39,106742,0
+BABO.US,D,20250722,000000,15.32,15.4685,15.23,15.36,34096,0
+BABO.US,D,20250723,000000,15.5895,15.65,15.48,15.56,37733,0
+BABO.US,D,20250724,000000,15.41,15.66,15.38,15.4702,17737,0
+BABO.US,D,20250725,000000,15.4,15.4499,15.3,15.4092,22957,0
+BABO.US,D,20250728,000000,15.61,15.71,15.54,15.56,29655,0
+BABO.US,D,20250729,000000,15.66,15.66,15.33,15.33,22542,0
+BABO.US,D,20250730,000000,15.3,15.34,15.0978,15.1,15041,0
+BABO.US,D,20250731,000000,15.15,15.5283,15.1305,15.49,15495,0
+BABO.US,D,20250801,000000,15.45,15.45,14.96,15.08,39351,0
+BABO.US,D,20250804,000000,15.3,15.3249,15.12,15.16,22899,0
+BABO.US,D,20250805,000000,15.2101,15.3182,15.15,15.15,15960,0
+BABO.US,D,20250806,000000,15.2707,15.53,15.22,15.48,56032,0
+BABO.US,D,20250807,000000,15.5253,15.5796,15.42,15.487,11545,0
+BABO.US,D,20250808,000000,15.46,15.5699,15.33,15.5,15416,0
+BABO.US,D,20250811,000000,15.6,15.6,15.32,15.38,30802,0
+BABO.US,D,20250812,000000,15.43,15.81,15.3058,15.79,52320,0
+BABO.US,D,20250813,000000,16.1299,16.1999,16.01,16.11,84585,0
+BABO.US,D,20250814,000000,15.04,15.21,14.9171,14.99,32459,0
+BABO.US,D,20250815,000000,14.88,14.97,14.8001,14.9,56286,0
+BABO.US,D,20250818,000000,15.003,15.003,14.87,14.87,188781,0
+BABO.US,D,20250819,000000,14.98,15.02,14.75,14.75,38927,0
+BABO.US,D,20250820,000000,14.84,14.84,14.63,14.72,25752,0
+BABO.US,D,20250821,000000,14.6,14.68,14.55,14.589,26299,0
+BABO.US,D,20250822,000000,14.8799,15.1299,14.8799,15.05,41963,0
+BABO.US,D,20250825,000000,15.25,15.39,15.17,15.23,28981,0
+BABO.US,D,20250826,000000,15.35,15.3684,15.1501,15.21,16383,0
+BABO.US,D,20250827,000000,14.92,15.03,14.86,15.02,16953,0
+BABO.US,D,20250828,000000,14.58,14.9,14.58,14.73,19072,0
+BABO.US,D,20250829,000000,15.58,16.12,15.38,16.05,163513,0
+BABO.US,D,20250902,000000,16,16.35,15.9,16.35,123656,0
+BABO.US,D,20250903,000000,16.21,16.31,16.07,16.18,65240,0
+BABO.US,D,20250904,000000,15.85,16,15.5,15.62,45504,0
+BABO.US,D,20250905,000000,15.9617,16.06,15.8,16.06,76810,0
+BABO.US,D,20250908,000000,16.39,16.5,16.3,16.5,80138,0
+BABO.US,D,20250909,000000,16.97,17.21,16.9,17.09,92492,0
+BABO.US,D,20250910,000000,17.01,17.1,16.76,16.83,231376,0
+BABO.US,D,20250911,000000,16.35,17.1999,16.32,17.04,147031,0
+BABO.US,D,20250912,000000,16.93,17.05,16.77,17,162483,0
+BABO.US,D,20250915,000000,17.32,17.4,17.19,17.26,75188,0
+BABO.US,D,20250916,000000,17.3,17.63,17.2401,17.63,56326,0
+BABO.US,D,20250917,000000,17.855,18.07,17.7,17.92,53895,0
+BABO.US,D,20250918,000000,17.66,17.8982,17.5,17.64,46397,0
+BABO.US,D,20250919,000000,17.87,17.95,17.61,17.61,27844,0
+BABO.US,D,20250922,000000,17.82,18.09,17.63,17.8,562531,0
+BABO.US,D,20250923,000000,17.92,18.14,17.71,17.79,41278,0
+BABO.US,D,20250924,000000,18.782,19.04,18.7,18.77,108962,0
+BABO.US,D,20250925,000000,18.45,18.83,18.283,18.72,81336,0
+BABO.US,D,20250926,000000,18.43,18.55,18.2606,18.49,43954,0
+BABO.US,D,20250929,000000,18.95,19.15,18.92,19.1,45049,0
+BABO.US,D,20250930,000000,19.15,19.2499,18.9055,18.95,39448,0
+BABO.US,D,20251001,000000,19.1,19.281,19.01,19.27,41597,0
+BABO.US,D,20251002,000000,19.61,19.9997,19.5,19.7,123936,0
+BABO.US,D,20251003,000000,19.86,19.94,19.5881,19.68,185050,0
+BABO.US,D,20251006,000000,19.59,19.8,19.5004,19.63,121644,0
+BABO.US,D,20251007,000000,19.68,19.83,19.03,19.11,113251,0
+BABO.US,D,20251008,000000,19.08,19.24,18.75,19.11,1525927,0
+BABO.US,D,20251009,000000,16.89,16.9835,16.35,16.44,511901,0
+BABO.US,D,20251010,000000,16.25,16.46,15.05,15.16,513871,0
+BABO.US,D,20251013,000000,15.91,16.1099,15.785,15.95,152863,0
+BABO.US,D,20251014,000000,15.261,15.8975,15.22,15.62,153643,0
+BABO.US,D,20251015,000000,15.985,16.045,15.7915,15.87,338961,0
+BABO.US,D,20251016,000000,15.78,15.95,15.65,15.67,63687,0
+BABO.US,D,20251017,000000,15.49,16,15.43,15.88,77549,0
+BABO.US,D,20251020,000000,15.93,16.4393,15.84,16.32,190234,0
+BABO.US,D,20251021,000000,16.155,16.23,15.88,15.94,51826,0
+BABO.US,D,20251022,000000,15.91,16.1399,15.72,15.89,86107,0
+BABO.US,D,20251023,000000,15.87,16.06,15.79,16.04,59600,0
+BABO.US,D,20251024,000000,16.15,16.25,16.11,16.16,76851,0
+BABO.US,D,20251027,000000,16.475,16.51,16.3501,16.39,130491,0
+BABO.US,D,20251028,000000,16.35,16.49,16.2,16.32,71332,0
+BABO.US,D,20251029,000000,16.5396,16.65,16.4,16.53,106237,0
+BABO.US,D,20251030,000000,15.99,16.0699,15.892,15.92,94016,0
+BABO.US,D,20251031,000000,15.71,15.72,15.44,15.64,102546,0
+BABO.US,D,20251103,000000,15.515,15.53,15.2753,15.46,97810,0
+BABO.US,D,20251104,000000,15,15.3261,14.94,15.12,93772,0
+BABO.US,D,20251105,000000,15.1,15.35,15.093,15.18,79084,0
+BABO.US,D,20251106,000000,15.31,15.5,15.12,15.29,105284,0
+BABO.US,D,20251107,000000,14.85,15.2,14.795,15.14,102421,0
+BABO.US,D,20251110,000000,15.275,15.275,14.99,15.09,91781,0
+BABO.US,D,20251111,000000,15.08,15.1,14.725,14.75,60703,0
+BABO.US,D,20251112,000000,14.77,14.77,14.4,14.5,109387,0
+BABO.US,D,20251113,000000,14.82,14.83,14.46,14.58,105878,0
+BABO.US,D,20251114,000000,14.26,14.76,13.91,14.14,155389,0
+BABO.US,D,20251117,000000,14.38,14.6503,14.27,14.41,101877,0
+BABO.US,D,20251118,000000,14.466,14.6899,14.28,14.68,46425,0
+BABO.US,D,20251119,000000,14.63,14.69,14.46,14.61,52345,0
+BABO.US,D,20251120,000000,14.51,14.61,13.92,14.02,97919,0
+BABO.US,D,20251121,000000,13.82,14.15,13.6205,13.95,89692,0
+BABO.US,D,20251124,000000,14.48,14.62,14.36,14.58,213236,0
+BABO.US,D,20251125,000000,14.83,14.83,14.311,14.43,51996,0
+BABO.US,D,20251126,000000,14.605,14.605,14.11,14.46,56785,0
+BABO.US,D,20251128,000000,14.27,14.46,14.23,14.37,20597,0
+BABO.US,D,20251201,000000,14.62,14.91,14.57,14.89,77240,0
+BABO.US,D,20251202,000000,14.74,14.82,14.55,14.68,50319,0
+BABO.US,D,20251203,000000,14.4,14.5,14.3788,14.46,43994,0
+BABO.US,D,20251204,000000,14.232,14.3,14.15,14.22,27668,0
+BABO.US,D,20251205,000000,14.345,14.41,14.26,14.3,46711,0
+BABO.US,D,20251208,000000,14.291,14.3515,14.21,14.35,33849,0
+BABO.US,D,20251209,000000,14.06,14.25,14.02,14.21,38551,0
+BABO.US,D,20251210,000000,14.44,14.5211,14.3404,14.45,43878,0
+BABO.US,D,20251211,000000,14,14.19,13.84,14.17,48965,0
+BABO.US,D,20251212,000000,14.2,14.25,13.93,14.03,29292,0
+BABO.US,D,20251215,000000,13.955,14,13.59,13.66,62852,0
+BABO.US,D,20251216,000000,13.5,13.63,13.4,13.63,63854,0
+BABO.US,D,20251217,000000,13.7314,13.7314,13.35,13.35,37826,0
+BABO.US,D,20251218,000000,13.4,13.44,13.31,13.37,37190,0
+BABO.US,D,20251219,000000,13.49,13.6,13.45,13.47,32136,0
+BABO.US,D,20251222,000000,13.5,13.6388,13.47,13.58,171764,0
+BABO.US,D,20251223,000000,13.59,13.629,13.51,13.61,38846,0
+BABO.US,D,20251224,000000,13.5999,13.62,13.57,13.5903,32938,0
+BABO.US,D,20251226,000000,13.53,13.65,13.53,13.6,26378,0
+BABO.US,D,20251229,000000,13.32,13.45,13.25,13.37,69130,0
+BABO.US,D,20251230,000000,13.37,13.37,13.2503,13.26,108577,0
+BABO.US,D,20251231,000000,13.21,13.25,13.11,13.22,84671,0
+BABO.US,D,20260102,000000,13.63,13.808,13.5,13.79,64202,0
+BABO.US,D,20260105,000000,13.8,13.83,13.5,13.79,62725,0
+BABO.US,D,20260106,000000,13.69,13.7686,13.4,13.4,43417,0
+BABO.US,D,20260107,000000,13.23,13.34,13.1,13.18,59760,0
+BABO.US,D,20260108,000000,13,13.6,12.97,13.56,61902,0
+BABO.US,D,20260109,000000,13.24,13.39,13.1341,13.33,48535,0
+BABO.US,D,20260112,000000,13.7,14.44,13.53,14.33,108280,0
+BABO.US,D,20260113,000000,14.3,14.63,14.1601,14.34,39546,0
+BABO.US,D,20260114,000000,14.74,14.82,14.59,14.59,62374,0
+BABO.US,D,20260115,000000,14.3726,14.74,14.3196,14.65,48154,0
+BABO.US,D,20260116,000000,14.52,14.52,14.08,14.22,91255,0
+BABO.US,D,20260120,000000,13.87,14.195,13.85,13.89,256927,0
+BABO.US,D,20260121,000000,14.33,14.49,14.191,14.41,36157,0
+BABO.US,D,20260122,000000,14.77,15.15,14.69,14.86,58299,0
+BABO.US,D,20260123,000000,14.75,14.8,14.5101,14.57,75496,0
+BABO.US,D,20260126,000000,14.42,14.56,14.2683,14.45,62942,0
+BABO.US,D,20260127,000000,14.72,14.8,14.5451,14.574,60486,0
+BABO.US,D,20260128,000000,14.85,14.93,14.73,14.82,79209,0
+BABO.US,D,20260129,000000,14.83,14.92,14.36,14.56,58227,0
+BABO.US,D,20260130,000000,14.48,14.5301,14.23,14.24,61403,0
+BABO.US,D,20260202,000000,14.04,14.22,13.99,14.14,61092,0
+BABO.US,D,20260203,000000,13.9,13.94,13.54,13.76,58290,0
+BABO.US,D,20260204,000000,13.71,13.71,13.27,13.45,49162,0
+BABO.US,D,20260205,000000,13.3307,13.51,13.14,13.1793,74690,0
+BABO.US,D,20260206,000000,13.3815,13.554,13.35,13.554,52528,0
+BABO.US,D,20260209,000000,13.55,13.7,13.4501,13.57,40846,0
+BABO.US,D,20260210,000000,13.58,13.9,13.55,13.85,35289,0
+BABO.US,D,20260211,000000,13.6553,13.72,13.5,13.696,45222,0
+BABO.US,D,20260212,000000,13.5,13.5,13.05,13.16,47651,0
+BABO.US,D,20260213,000000,12.8,13.13,12.68,12.98,75381,0
+BABO.US,D,20260217,000000,13,13.1402,12.8232,12.95,35572,0
+BABO.US,D,20260218,000000,13.035,13.11,13.025,13.05,42151,0
diff --git a/daily/us/nyse stocks/1/bdc.us.txt b/daily/us/nyse stocks/1/bdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..686c9e6c171f783223abc599a3254f2c41848cd4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bdc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDC.US,D,20050225,000000,21.708,22.6797,21.662,22.5371,416954.99746443,0
+BDC.US,D,20050228,000000,22.5371,23.1596,22.4412,22.9391,331406.33702504,0
+BDC.US,D,20050301,000000,22.7275,23.3242,22.4412,23.0069,455272.87475829,0
+BDC.US,D,20050302,000000,23.0069,23.4838,22.8712,23.1226,279156.78199477,0
+BDC.US,D,20050303,000000,23.3242,23.3242,22.6628,22.968,192452.41075388,0
+BDC.US,D,20050304,000000,23.2084,23.38,23.0268,23.352,213289.28511782,0
+BDC.US,D,20050307,000000,23.372,23.372,22.6897,22.9101,227846.42993154,0
+BDC.US,D,20050308,000000,22.7655,22.9291,22.4881,22.7275,214653.48494509,0
+BDC.US,D,20050309,000000,22.8134,22.8523,22.3175,22.3923,261985.50555023,0
+BDC.US,D,20050310,000000,22.4881,22.6996,21.9403,22.1569,266589.30408563,0
+BDC.US,D,20050311,000000,22.1948,22.5281,21.9703,22.1569,189207.80029034,0
+BDC.US,D,20050314,000000,22.0413,22.1948,21.7379,22.08,257373.68820617,0
+BDC.US,D,20050315,000000,21.9883,22.2048,21.8237,21.9793,425224.39391923,0
+BDC.US,D,20050316,000000,21.9793,22.2626,21.8047,21.8047,298738.71279975,0
+BDC.US,D,20050317,000000,21.9703,22.2527,21.7649,22.148,265437.60268846,0
+BDC.US,D,20050318,000000,22.3834,22.5659,22.1569,22.5659,796419.05728046,0
+BDC.US,D,20050321,000000,22.5081,22.556,22.3734,22.3923,276118.65585482,0
+BDC.US,D,20050322,000000,22.3455,22.6528,22.09,22.4502,263971.16305048,0
+BDC.US,D,20050323,000000,22.4412,22.6138,22.0123,22.0123,957043.81401862,0
+BDC.US,D,20050324,000000,21.9215,22.3634,21.8237,22.1669,214130.2576785,0
+BDC.US,D,20050328,000000,22.0123,22.0601,21.6033,21.708,254025.83558083,0
+BDC.US,D,20050329,000000,21.718,21.7649,21.26,21.4695,305227.93372682,0
+BDC.US,D,20050330,000000,21.6321,21.8536,21.4396,21.5933,307846.07476198,0
+BDC.US,D,20050331,000000,21.4875,21.5443,21.0295,21.2111,289206.35397729,0
+BDC.US,D,20050401,000000,21.297,21.4875,20.7123,21.1542,314544.78706591,0
+BDC.US,D,20050404,000000,21.1632,21.4116,20.7712,21.3358,187430.63181586,0
+BDC.US,D,20050405,000000,21.4027,21.7748,21.3158,21.5443,187430.63181586,0
+BDC.US,D,20050406,000000,21.6033,22.139,21.4396,22.09,281353.93557403,0
+BDC.US,D,20050407,000000,22.119,22.3555,21.8237,22.2527,178423.50496219,0
+BDC.US,D,20050408,000000,22.1569,22.2437,21.5633,21.5733,174448.18055736,0
+BDC.US,D,20050411,000000,21.8137,21.8137,20.8669,20.9438,241878.3427765,0
+BDC.US,D,20050412,000000,20.9438,21.0885,20.5317,21.0105,188791.82458988,0
+BDC.US,D,20050413,000000,21.0105,21.2111,20.371,20.371,209625.69190057,0
+BDC.US,D,20050414,000000,20.401,20.439,20.0558,20.1806,632552.69713199,0
+BDC.US,D,20050415,000000,20.1716,20.1716,19.6728,20,451507.04173032,0
+BDC.US,D,20050418,000000,20.0937,20.1526,19.6049,19.9132,292450.96444083,0
+BDC.US,D,20050419,000000,19.9331,20.2663,19.8194,20.2663,350250.53743114,0
+BDC.US,D,20050420,000000,20.2006,20.2006,19.6148,19.7117,222504.90099728,0
+BDC.US,D,20050421,000000,19.8663,20.0847,19.7117,20.0558,197900.18890319,0
+BDC.US,D,20050422,000000,20.0558,20.0648,19.558,19.8293,172353.26678881,0
+BDC.US,D,20050425,000000,19.8293,20.2573,19.7795,20.2274,239053.71741775,0
+BDC.US,D,20050426,000000,20.3243,20.43,20.028,20.0847,323554.92097285,0
+BDC.US,D,20050427,000000,20.0847,20.2663,19.6538,20.1237,497161.12661845,0
+BDC.US,D,20050428,000000,19.962,19.962,18.271,18.3468,1118295.0401851,0
+BDC.US,D,20050429,000000,18.3857,18.3857,16.9531,17.5168,1137879.9780434,0
+BDC.US,D,20050502,000000,17.5248,17.6006,17.3552,17.431,430773.40952817,0
+BDC.US,D,20050503,000000,17.431,17.5168,16.8554,16.8554,456427.5832087,0
+BDC.US,D,20050504,000000,16.9531,17.5807,16.9143,17.5807,772755.55285558,0
+BDC.US,D,20050505,000000,17.5807,17.5807,17.2504,17.403,170886.82715082,0
+BDC.US,D,20050506,000000,17.4979,17.8739,17.4979,17.7412,178212.00888316,0
+BDC.US,D,20050509,000000,17.6475,17.7312,17.2973,17.4779,411293.71853391,0
+BDC.US,D,20050510,000000,17.431,17.7312,17.431,17.4679,395066.65681187,0
+BDC.US,D,20050511,000000,17.4679,17.5617,17.1916,17.3173,441977.68996112,0
+BDC.US,D,20050512,000000,17.3832,17.8251,17.3362,17.7045,256332.24542841,0
+BDC.US,D,20050513,000000,17.7692,17.7982,17.2405,17.2405,288578.88219781,0
+BDC.US,D,20050516,000000,17.2405,17.5717,17.2105,17.5428,328888.43109842,0
+BDC.US,D,20050517,000000,17.4779,17.8939,17.4679,17.8251,316435.22121304,0
+BDC.US,D,20050518,000000,17.9228,18.1065,17.8451,18.0685,365017.17362172,0
+BDC.US,D,20050519,000000,18.1453,18.4616,18.1065,18.4526,393183.23912234,0
+BDC.US,D,20050520,000000,18.4147,18.4237,18.1254,18.1842,292242.47541507,0
+BDC.US,D,20050523,000000,18.1453,18.328,18.1453,18.2142,180412.16951568,0
+BDC.US,D,20050524,000000,18.6243,18.8727,18.5174,18.8727,352869.68081738,0
+BDC.US,D,20050525,000000,18.8637,18.8637,18.6043,18.6442,229522.36094638,0
+BDC.US,D,20050526,000000,18.6243,19.0971,18.6243,19.0143,185857.94296283,0
+BDC.US,D,20050527,000000,19.0143,19.4234,19.0143,19.2717,224390.32338897,0
+BDC.US,D,20050531,000000,19.2907,19.558,19.2028,19.2118,407844.62844894,0
+BDC.US,D,20050601,000000,19.3385,19.7415,19.3105,19.6348,198316.16460366,0
+BDC.US,D,20050602,000000,19.7117,20.0558,19.5481,19.9331,310675.71187614,0
+BDC.US,D,20050603,000000,19.8943,19.99,19.8483,19.9331,257060.95466752,0
+BDC.US,D,20050606,000000,19.9431,19.99,19.7117,19.8853,243030.04417365,0
+BDC.US,D,20050607,000000,19.8853,20.2843,19.8293,19.9232,174448.18055736,0
+BDC.US,D,20050608,000000,20.0558,20.1037,19.6448,19.6927,336013.14261367,0
+BDC.US,D,20050609,000000,19.7705,19.7795,19.3385,19.5949,265541.84720135,0
+BDC.US,D,20050610,000000,19.4532,19.558,19.2418,19.5022,171721.78560498,0
+BDC.US,D,20050613,000000,19.5022,19.6049,19.2907,19.5949,174027.19310148,0
+BDC.US,D,20050614,000000,19.5301,19.7795,19.5022,19.7705,125020.24383258,0
+BDC.US,D,20050615,000000,19.7705,19.99,19.4432,19.971,325335.09650058,0
+BDC.US,D,20050616,000000,19.962,20.1626,19.7615,19.9032,215493.45515469,0
+BDC.US,D,20050617,000000,19.8943,20.0937,19.5381,19.962,416424.75374023,0
+BDC.US,D,20050620,000000,19.8583,19.9132,19.5301,19.5381,289309.59613909,0
+BDC.US,D,20050621,000000,19.4822,19.7515,19.3765,19.6448,375701.23384132,0
+BDC.US,D,20050622,000000,19.6927,19.7216,19.5481,19.5949,289099.10241116,0
+BDC.US,D,20050623,000000,19.5949,19.7027,19.4432,19.558,385744.79171735,0
+BDC.US,D,20050624,000000,19.4332,19.4332,19.0971,19.1061,342607.61040473,0
+BDC.US,D,20050627,000000,19.1061,19.3935,19.0233,19.2028,229210.62975881,0
+BDC.US,D,20050628,000000,19.2907,19.8194,19.2218,19.7515,149312.222388,0
+BDC.US,D,20050629,000000,19.7895,20,19.6828,19.952,185963.1898268,0
+BDC.US,D,20050630,000000,20.019,20.4758,19.962,20.2474,261458.2688793,0
+BDC.US,D,20050701,000000,20.2474,20.2474,19.981,20.0648,202191.25389992,0
+BDC.US,D,20050705,000000,20.0748,20.2274,19.962,20.2274,199263.38637938,0
+BDC.US,D,20050706,000000,20.2274,20.2474,19.7895,19.8483,201774.27584839,0
+BDC.US,D,20050707,000000,19.7216,19.7316,19.5211,19.7316,224812.31319594,0
+BDC.US,D,20050708,000000,19.6828,20.458,19.6828,20.401,211302.6252665,0
+BDC.US,D,20050711,000000,20.391,20.7901,20.2843,20.5317,213923.7733549,0
+BDC.US,D,20050712,000000,20.449,20.5716,20.401,20.4858,200515.32288508,0
+BDC.US,D,20050713,000000,20.391,20.4758,20.1716,20.391,215493.45515469,0
+BDC.US,D,20050714,000000,20.5806,20.7901,20.4758,20.6744,237481.02856471,0
+BDC.US,D,20050715,000000,20.6843,21.2211,20.6195,21.1832,247636.84976229,0
+BDC.US,D,20050718,000000,21.1732,21.2511,20.9148,21.0105,179783.6953851,0
+BDC.US,D,20050719,000000,21.1084,21.2511,21.0105,21.2011,187842.59811197,0
+BDC.US,D,20050720,000000,21.0785,21.4595,21.0595,21.4595,108897.42662342,0
+BDC.US,D,20050721,000000,21.4027,21.4785,21.1264,21.4027,121776.63572012,0
+BDC.US,D,20050722,000000,21.4396,21.6321,21.0595,21.6321,83974.969235256,0
+BDC.US,D,20050725,000000,21.5243,21.688,21.1353,21.1452,219364.53504662,0
+BDC.US,D,20050726,000000,21.1452,21.3748,20.9248,21.3068,93296.834329766,0
+BDC.US,D,20050727,000000,21.3068,21.5633,21.1912,21.5543,112984.01199872,0
+BDC.US,D,20050728,000000,21.4785,21.7279,21.4496,21.679,156225.43782422,0
+BDC.US,D,20050729,000000,21.5833,21.662,21.1264,21.2011,189945.53068921,0
+BDC.US,D,20050801,000000,21.2411,21.662,21.2111,21.4027,227327.21206929,0
+BDC.US,D,20050802,000000,21.4027,21.5343,21.2111,21.5343,147326.56488777,0
+BDC.US,D,20050803,000000,21.5343,21.5343,21.2011,21.4116,230569.81783066,0
+BDC.US,D,20050804,000000,21.3158,21.3158,20.9338,21.0195,215597.69966757,0
+BDC.US,D,20050805,000000,20.9628,20.9628,20.6744,20.7123,171095.3161766,0
+BDC.US,D,20050808,000000,20.8181,20.9148,20.5517,20.6655,113189.49397124,0
+BDC.US,D,20050809,000000,20.6744,20.9926,20.6095,20.7323,145647.62681967,0
+BDC.US,D,20050810,000000,20.7323,20.9528,20.2006,20.3522,195283.05021913,0
+BDC.US,D,20050811,000000,20.2943,20.8181,20.2374,20.8181,189207.80029034,0
+BDC.US,D,20050812,000000,20.8181,20.8181,20.5317,20.5896,161357.47538164,0
+BDC.US,D,20050815,000000,20.5996,20.5996,19.3385,19.7615,519043.4531645,0
+BDC.US,D,20050816,000000,19.7615,20.1436,19.4432,20.0847,489723.68156455,0
+BDC.US,D,20050817,000000,20.0937,20.5317,19.981,20.439,337581.82206238,0
+BDC.US,D,20050818,000000,20.3143,20.3611,20.01,20.2573,238422.23623392,0
+BDC.US,D,20050819,000000,20.2474,20.371,19.9232,20.2763,186064.42728642,0
+BDC.US,D,20050822,000000,20.3143,20.3143,19.962,20.2573,211199.38310469,0
+BDC.US,D,20050823,000000,20.2573,20.3611,19.8194,19.8663,195283.05021913,0
+BDC.US,D,20050824,000000,19.7705,19.9431,19.4332,19.5022,265541.84720135,0
+BDC.US,D,20050825,000000,19.577,19.7795,19.577,19.7615,157691.87746221,0
+BDC.US,D,20050826,000000,19.7615,19.8583,19.1061,19.2618,274966.95445766,0
+BDC.US,D,20050829,000000,19.2028,19.5859,19.1928,19.5211,242090.8412066,0
+BDC.US,D,20050830,000000,19.567,19.952,19.4822,19.8943,131410.23200221,0
+BDC.US,D,20050831,000000,19.8383,20.5138,19.8383,20.4858,176331.59824689,0
+BDC.US,D,20050901,000000,20.5227,20.5896,20.2663,20.449,349938.80624358,0
+BDC.US,D,20050902,000000,20.43,20.6655,20.1237,20.2184,158007.61805412,0
+BDC.US,D,20050906,000000,20.2184,20.2374,19.9232,20.0459,309105.02772527,0
+BDC.US,D,20050907,000000,20.0459,20.0459,19.8194,19.971,265437.60268846,0
+BDC.US,D,20050908,000000,19.962,19.962,19.567,19.8763,198004.43341608,0
+BDC.US,D,20050909,000000,19.9132,20.1626,19.9132,20.0459,193712.36606826,0
+BDC.US,D,20050912,000000,20.0558,20.2843,20.01,20.1436,187222.1427901,0
+BDC.US,D,20050913,000000,20.1037,20.2274,19.9431,19.981,115182.16792907,0
+BDC.US,D,20050914,000000,19.9331,20.0369,19.8293,19.8943,125755.96952928,0
+BDC.US,D,20050915,000000,19.8763,20.0558,19.7895,19.8383,167119.99177177,0
+BDC.US,D,20050916,000000,19.952,20.1626,19.8663,20.1037,406377.18645986,0
+BDC.US,D,20050919,000000,20.019,20.1037,19.6538,19.7995,248372.575459,0
+BDC.US,D,20050920,000000,19.8095,19.981,19.3185,19.4922,240727.64373041,0
+BDC.US,D,20050921,000000,19.4134,19.4822,19.1749,19.1749,133710.62774327,0
+BDC.US,D,20050922,000000,19.0971,19.3475,19.0043,19.2318,272241.56185637,0
+BDC.US,D,20050923,000000,19.1749,19.2218,19.0323,19.116,87221.584400967,0
+BDC.US,D,20050926,000000,19.2028,19.3665,18.9305,19.1061,117485.57072339,0
+BDC.US,D,20050927,000000,19.116,19.116,18.664,18.7798,328057.48204861,0
+BDC.US,D,20050928,000000,18.7968,18.7968,18.3369,18.712,181565.87561501,0
+BDC.US,D,20050929,000000,18.6343,18.712,18.2242,18.5374,625006.99816086,0
+BDC.US,D,20050930,000000,18.4616,18.6143,18.4237,18.5563,282819.37286093,0
+BDC.US,D,20051003,000000,18.5563,19.0402,18.5563,18.8926,320622.04169689,0
+BDC.US,D,20051004,000000,18.9305,19.136,18.9305,19.0043,304389.96821941,0
+BDC.US,D,20051005,000000,18.9654,18.9654,18.3758,18.3758,297691.25591546,0
+BDC.US,D,20051006,000000,18.3468,18.4057,17.9907,18.0785,378105.87409527,0
+BDC.US,D,20051007,000000,18.1653,18.318,18.1453,18.252,252244.65770202,0
+BDC.US,D,20051010,000000,19.156,19.156,18.1553,18.2431,258320.9099819,0
+BDC.US,D,20051011,000000,18.3369,18.4147,17.8551,17.8551,441247.97837093,0
+BDC.US,D,20051012,000000,17.865,18.0395,17.8072,17.9508,344492.03044533,0
+BDC.US,D,20051013,000000,17.9039,18.2342,17.9039,18.1753,274966.95445766,0
+BDC.US,D,20051014,000000,18.1942,18.4327,17.9997,18.308,203029.21940735,0
+BDC.US,D,20051017,000000,18.308,18.4057,17.9608,18.261,208685.48658244,0
+BDC.US,D,20051018,000000,18.2042,18.4616,17.9508,18.1653,345118.49987374,0
+BDC.US,D,20051019,000000,18.0875,18.76,17.9997,18.76,266904.04232645,0
+BDC.US,D,20051020,000000,18.673,18.8637,18.1842,18.3468,285120.77095307,0
+BDC.US,D,20051021,000000,18.3957,18.5474,18.29,18.4816,188270.60202546,0
+BDC.US,D,20051024,000000,18.5763,18.8727,18.4327,18.8727,222926.89080424,0
+BDC.US,D,20051025,000000,18.8727,18.8727,18.0197,18.6442,270254.90200504,0
+BDC.US,D,20051026,000000,18.5763,18.74,18.3468,18.3468,210987.88702567,0
+BDC.US,D,20051027,000000,18.3758,18.4427,18.29,18.3369,271724.34869629,0
+BDC.US,D,20051028,000000,18.4057,18.8637,18.271,18.8067,170045.85459014,0
+BDC.US,D,20051031,000000,18.8637,19.2118,18.8547,19.0323,368996.50743088,0
+BDC.US,D,20051101,000000,18.9555,19.2318,18.9305,19.0682,215286.97083108,0
+BDC.US,D,20051102,000000,19.0782,19.4822,19.0782,19.4234,246486.15071621,0
+BDC.US,D,20051103,000000,19.5211,19.6348,19.2218,19.2218,312869.85840215,0
+BDC.US,D,20051104,000000,19.2318,19.4234,19.1749,19.4234,306696.37806699,0
+BDC.US,D,20051107,000000,19.4822,19.567,19.3285,19.4234,239262.20644352,0
+BDC.US,D,20051108,000000,19.4822,20.0648,19.4234,19.99,332767.52979905,0
+BDC.US,D,20051109,000000,20.0648,20.0748,19.6538,19.7515,323658.16313465,0
+BDC.US,D,20051110,000000,19.7705,20.6555,19.7705,20.6555,449729.87325584,0
+BDC.US,D,20051111,000000,20.6275,20.7622,20.5617,20.6933,208268.50853089,0
+BDC.US,D,20051114,000000,20.6744,20.7801,20.3422,20.391,272980.29460634,0
+BDC.US,D,20051115,000000,20.401,20.5806,20.1906,20.3243,230781.31390969,0
+BDC.US,D,20051116,000000,20.3343,20.6744,20.2943,20.6365,263658.42951183,0
+BDC.US,D,20051117,000000,20.5806,21.5343,20.5806,21.4396,363234.99339182,0
+BDC.US,D,20051118,000000,21.652,21.7748,21.0595,21.1084,378943.8396027,0
+BDC.US,D,20051121,000000,21.0295,21.2211,20.9728,21.0195,279993.7451511,0
+BDC.US,D,20051122,000000,21.0295,21.3258,20.9148,21.1084,260097.07610529,0
+BDC.US,D,20051123,000000,21.1174,21.9953,21.0785,21.8237,221668.94019202,0
+BDC.US,D,20051125,000000,21.8336,22.129,21.8336,22.0053,107120.25814895,0
+BDC.US,D,20051128,000000,22.0053,22.0511,21.698,21.698,282819.37286093,0
+BDC.US,D,20051129,000000,21.7947,22.109,21.7947,21.9883,233085.71905508,0
+BDC.US,D,20051130,000000,21.9883,22.5181,21.9883,22.3075,644908.6789621,0
+BDC.US,D,20051201,000000,22.3455,23.2283,22.2986,23.1686,423864.2034963,0
+BDC.US,D,20051202,000000,23.2184,23.38,23.0558,23.2473,312557.1248635,0
+BDC.US,D,20051205,000000,23.1326,23.1326,22.5758,22.6058,651812.87323854,0
+BDC.US,D,20051206,000000,22.7755,23.3431,22.7755,23.0368,483127.20907134,0
+BDC.US,D,20051207,000000,23.1126,23.4279,23.0758,23.4,364910.92440666,0
+BDC.US,D,20051208,000000,23.4,24.0814,23.38,23.6155,392134.77988697,0
+BDC.US,D,20051209,000000,23.5396,24.2858,23.5396,24.0345,243762.7628171,0
+BDC.US,D,20051212,000000,23.9238,24.0814,23.7313,23.9606,304913.195486,0
+BDC.US,D,20051213,000000,23.9606,24.2958,23.9048,24.2758,497684.35388505,0
+BDC.US,D,20051214,000000,24.2571,24.3438,23.9507,24.0255,234657.40555704,0
+BDC.US,D,20051215,000000,23.9338,24.0544,23.7023,23.8758,215493.45515469,0
+BDC.US,D,20051216,000000,23.9138,23.9706,23.7213,23.7711,450558.8176035,0
+BDC.US,D,20051219,000000,23.7213,23.8858,23.4927,23.8459,243238.53319942,0
+BDC.US,D,20051220,000000,23.808,23.9338,23.6643,23.7801,197269.71007046,0
+BDC.US,D,20051221,000000,23.8758,24.0155,23.5866,23.7801,425540.13451114,0
+BDC.US,D,20051222,000000,23.8758,24.3438,23.8758,24.2958,747417.11976698,0
+BDC.US,D,20051223,000000,24.3538,24.8306,24.2081,24.7348,351401.23647722,0
+BDC.US,D,20051227,000000,24.8116,24.8116,24.1791,24.1791,266693.54859851,0
+BDC.US,D,20051228,000000,23.6354,23.7313,23.1686,23.5866,607417.74131371,0
+BDC.US,D,20051229,000000,23.6743,23.7412,23.4838,23.5596,159577.29985391,0
+BDC.US,D,20051230,000000,23.5596,23.6354,23.1596,23.3341,148895.24433647,0
+BDC.US,D,20060103,000000,23.4927,23.5496,22.8433,23.2573,640087.37024117,0
+BDC.US,D,20060104,000000,23.4838,23.9138,23.418,23.7213,312034.899948,0
+BDC.US,D,20060105,000000,23.5396,23.9507,23.5396,23.799,247740.0919241,0
+BDC.US,D,20060106,000000,23.8958,23.9606,23.799,23.9238,382501.18360489,0
+BDC.US,D,20060109,000000,23.9238,24.2281,23.8659,24.1313,478627.65504883,0
+BDC.US,D,20060110,000000,23.9338,24.3338,23.8559,24.2381,230151.83742802,0
+BDC.US,D,20060111,000000,24.3048,24.3048,23.9706,24.2081,176960.07237745,0
+BDC.US,D,20060112,000000,24.1691,24.1991,23.8559,24.0155,382815.92184572,0
+BDC.US,D,20060113,000000,24.0714,24.2181,23.9238,24.2181,187842.59811197,0
+BDC.US,D,20060117,000000,24.2181,24.2181,23.9238,23.9896,195804.27278355,0
+BDC.US,D,20060118,000000,23.8758,24.0714,23.7801,24.0644,154134.53346001,0
+BDC.US,D,20060119,000000,24.0914,24.7818,23.9706,24.7728,205334.62690384,0
+BDC.US,D,20060120,000000,24.8306,24.8306,24.1691,24.2758,182925.06368685,0
+BDC.US,D,20060123,000000,24.2858,24.3827,24.0714,24.3538,524067.23680469,0
+BDC.US,D,20060124,000000,24.5663,25.3554,24.5204,25.2576,461871.35195368,0
+BDC.US,D,20060125,000000,25.2876,25.3464,25.1539,25.2676,294965.86331418,0
+BDC.US,D,20060126,000000,25.3076,25.4422,25.2576,25.3364,279888.49828712,0
+BDC.US,D,20060127,000000,25.4422,25.9481,25.3264,25.7844,172458.51365278,0
+BDC.US,D,20060130,000000,25.8224,25.8811,25.7006,25.8811,373078.08105075,0
+BDC.US,D,20060131,000000,25.8124,26.0138,25.6916,25.8811,330463.12465365,0
+BDC.US,D,20060201,000000,25.8521,26.4558,25.5001,26.3211,278735.79453888,0
+BDC.US,D,20060202,000000,26.3411,26.4758,25.7385,25.8323,361984.0592372,0
+BDC.US,D,20060203,000000,25.8621,25.9769,25.6916,25.7305,315278.50806044,0
+BDC.US,D,20060206,000000,25.6916,25.7844,25.4521,25.7574,271511.85026618,0
+BDC.US,D,20060207,000000,25.8521,26.1106,25.3264,25.3743,216750.40341582,0
+BDC.US,D,20060208,000000,25.6158,25.9769,25.6058,25.9481,288788.37357467,0
+BDC.US,D,20060209,000000,25.9481,25.9481,23.5956,24.1502,871707.65200936,0
+BDC.US,D,20060210,000000,24.1502,24.2958,23.7023,23.9986,255598.52443386,0
+BDC.US,D,20060213,000000,23.8559,24.1891,23.5866,23.7511,255804.00640638,0
+BDC.US,D,20060214,000000,23.818,24.5941,23.7213,24.4016,238210.74015489,0
+BDC.US,D,20060215,000000,24.4016,24.669,24.1014,24.669,227638.94325686,0
+BDC.US,D,20060216,000000,24.6511,24.669,24.1014,24.5663,543442.68328607,0
+BDC.US,D,20060217,000000,24.5663,24.5663,23.6743,23.8559,490149.68077586,0
+BDC.US,D,20060221,000000,23.828,24.3048,23.7511,24.2659,255702.76894676,0
+BDC.US,D,20060222,000000,24.3538,25.0292,24.2571,24.7538,318108.14517462,0
+BDC.US,D,20060223,000000,24.6889,25.2976,24.5493,25.1439,365437.15872651,0
+BDC.US,D,20060224,000000,25.067,25.1639,25.0112,25.1159,514540.89208874,0
+BDC.US,D,20060227,000000,25.087,25.3076,25.0112,25.106,264283.89658914,0
+BDC.US,D,20060228,000000,25.0202,25.1159,24.5393,24.6231,320930.76583119,0
+BDC.US,D,20060301,000000,24.7348,25.6547,24.7348,25.6547,238210.74015489,0
+BDC.US,D,20060302,000000,25.6447,25.7844,25.4521,25.5579,249942.25725878,0
+BDC.US,D,20060303,000000,25.4621,25.7654,24.7917,25.6158,271402.59399787,0
+BDC.US,D,20060306,000000,25.5968,25.6058,25.106,25.2876,175911.61314209,0
+BDC.US,D,20060307,000000,25.1159,25.1159,24.5941,24.669,181565.87561501,0
+BDC.US,D,20060308,000000,24.5941,25.3165,24.5573,25.1339,219889.76701538,0
+BDC.US,D,20060309,000000,25.1339,25.6447,24.8116,25.1828,159892.03809473,0
+BDC.US,D,20060310,000000,25.1828,25.53,25.0491,25.4233,147012.82899803,0
+BDC.US,D,20060313,000000,25.3833,25.7844,25.3076,25.5768,214130.2576785,0
+BDC.US,D,20060314,000000,25.5001,25.9381,25.2496,25.9191,174345.94074665,0
+BDC.US,D,20060315,000000,25.8811,26.0328,25.6916,25.9769,110569.34823392,0
+BDC.US,D,20060316,000000,25.9281,26.1595,25.7385,25.8811,230781.31390969,0
+BDC.US,D,20060317,000000,25.8911,26.0138,25.7105,25.8911,526897.87626994,0
+BDC.US,D,20060320,000000,25.7844,25.8711,25.3554,25.5768,179262.47282069,0
+BDC.US,D,20060321,000000,25.5001,25.6248,24.9154,25.0112,270884.3784867,0
+BDC.US,D,20060322,000000,24.9733,25.1828,24.5493,25.1159,189627.78539513,0
+BDC.US,D,20060323,000000,24.9733,25.2017,24.8306,25.1828,130154.28609215,0
+BDC.US,D,20060324,000000,25.3743,25.7474,25.3264,25.7385,139890.12218494,0
+BDC.US,D,20060327,000000,25.6447,25.7205,25.2396,25.6158,207223.0563488,0
+BDC.US,D,20060328,000000,25.5001,25.7006,25.4521,25.4911,199573.11286478,0
+BDC.US,D,20060329,000000,25.967,25.967,25.4911,25.9091,226484.23480644,0
+BDC.US,D,20060330,000000,26.0038,26.0817,25.6916,25.967,248372.575459,0
+BDC.US,D,20060331,000000,26.0717,26.379,25.7844,26.0038,226591.48637258,0
+BDC.US,D,20060403,000000,25.9281,25.9948,25.5669,25.7006,247324.11622364,0
+BDC.US,D,20060404,000000,25.6826,26.0418,25.3165,25.8521,310882.19619975,0
+BDC.US,D,20060405,000000,25.8621,26.0418,25.6547,25.9769,165333.80213754,0
+BDC.US,D,20060406,000000,25.8621,25.9481,25.6637,25.7944,186901.39044276,0
+BDC.US,D,20060407,000000,25.7105,25.8323,25.1918,25.4133,242611.06141994,0
+BDC.US,D,20060410,000000,25.4332,25.7574,25.2206,25.5669,199365.62619009,0
+BDC.US,D,20060411,000000,25.6447,25.6637,24.9054,24.9054,205755.61435971,0
+BDC.US,D,20060412,000000,24.9154,25.2496,24.9054,25.2107,104607.36397776,0
+BDC.US,D,20060413,000000,25.067,25.5868,24.7538,25.5669,157797.12432618,0
+BDC.US,D,20060417,000000,25.3264,25.7844,25.2676,25.5968,219573.02407238,0
+BDC.US,D,20060418,000000,25.5968,26.0238,25.4033,25.9481,282193.90578362,0
+BDC.US,D,20060419,000000,25.9769,26.2643,25.9481,26.1874,320098.81443028,0
+BDC.US,D,20060420,000000,26.1685,26.2254,25.7844,26.0038,186901.39044276,0
+BDC.US,D,20060421,000000,26.2643,26.3311,25.7385,25.9571,226906.2246134,0
+BDC.US,D,20060424,000000,26.0618,26.0618,25.6158,25.6916,305334.18294189,0
+BDC.US,D,20060425,000000,25.7844,25.7944,25.1828,25.7205,218318.08051343,0
+BDC.US,D,20060426,000000,25.6916,26.1685,25.6637,25.6637,302611.79739386,0
+BDC.US,D,20060427,000000,26.5016,27.9832,26.4558,27.658,1378187.6366691,0
+BDC.US,D,20060428,000000,27.5054,30.3676,27.4075,29.8907,1491269.8790742,0
+BDC.US,D,20060501,000000,29.8907,30.2629,29.4917,29.5844,584379.70396616,0
+BDC.US,D,20060502,000000,29.6802,30.9542,29.6802,30.9144,866572.6073987,0
+BDC.US,D,20060503,000000,30.7647,31.2266,30.1222,30.6011,429414.22145632,0
+BDC.US,D,20060504,000000,30.6858,31.1607,30.638,30.8674,240935.1304051,0
+BDC.US,D,20060505,000000,30.9722,31.0001,30.629,30.6669,215493.45515469,0
+BDC.US,D,20060508,000000,30.6669,30.9144,30.5921,30.7747,344388.78828354,0
+BDC.US,D,20060509,000000,30.7058,30.7647,30.2149,30.648,243865.00262782,0
+BDC.US,D,20060510,000000,30.4654,30.8674,30.2829,30.629,263658.42951183,0
+BDC.US,D,20060511,000000,30.629,30.7547,29.3969,29.4059,326271.29241436,0
+BDC.US,D,20060512,000000,29.4059,29.4059,28.4671,28.7744,248267.32859503,0
+BDC.US,D,20060515,000000,28.5549,29.1007,28.4102,28.9669,291094.78342224,0
+BDC.US,D,20060516,000000,28.939,29.0148,28.5829,28.919,225438.78262433,0
+BDC.US,D,20060517,000000,28.7943,28.8801,28.2955,28.3833,241878.3427765,0
+BDC.US,D,20060518,000000,28.3155,29.4438,28.3155,28.6996,278837.03199852,0
+BDC.US,D,20060519,000000,28.6996,29.4348,28.2666,29.3001,240620.39216427,0
+BDC.US,D,20060522,000000,29.2034,29.4537,28.6806,29.2124,390148.12003565,0
+BDC.US,D,20060523,000000,29.8439,30.8504,29.5665,29.6124,402186.35657167,0
+BDC.US,D,20060524,000000,29.6034,30.1412,28.8701,29.3969,365958.38129093,0
+BDC.US,D,20060525,000000,29.6982,29.9396,29.5585,29.8339,346066.72400055,0
+BDC.US,D,20060526,000000,29.9296,30.1032,29.7281,29.8907,243346.78711665,0
+BDC.US,D,20060530,000000,29.8907,29.8907,28.919,28.939,227112.708937,0
+BDC.US,D,20060531,000000,29.2701,30.3966,28.9858,30.3966,431821.86876353,0
+BDC.US,D,20060601,000000,30.9442,31.6016,30.6768,31.4002,1395460.1505732,0
+BDC.US,D,20060602,000000,31.4659,31.9739,30.8027,31.4182,393706.46638893,0
+BDC.US,D,20060605,000000,31.9937,32.0407,30.0852,30.3207,640716.84672283,0
+BDC.US,D,20060606,000000,30.4654,30.5821,29.6413,30.3207,493705.02007588,0
+BDC.US,D,20060607,000000,30.2729,30.9442,30.1671,30.4654,545433.35254174,0
+BDC.US,D,20060608,000000,30.2249,30.2249,28.4571,29.4917,479045.63545145,0
+BDC.US,D,20060609,000000,29.4727,29.9586,29.0807,29.0907,294547.88291156,0
+BDC.US,D,20060612,000000,29.1007,29.1007,28.2496,28.2496,424390.43781614,0
+BDC.US,D,20060613,000000,28.1219,28.5249,27.7747,27.7747,474332.58064776,0
+BDC.US,D,20060614,000000,27.649,28.0121,27.3607,27.7657,279888.49828712,0
+BDC.US,D,20060615,000000,27.8914,29.0447,27.8614,28.8901,314649.0315788,0
+BDC.US,D,20060616,000000,28.9669,29.5486,28.3533,28.4771,743540.02576853,0
+BDC.US,D,20060619,000000,28.6027,28.6027,27.6011,27.7747,240520.15705573,0
+BDC.US,D,20060620,000000,27.6978,27.8914,27.2948,27.6011,216012.67301694,0
+BDC.US,D,20060621,000000,27.5244,28.9669,27.5244,28.6027,292450.96444083,0
+BDC.US,D,20060622,000000,28.4102,28.5449,28.0749,28.4202,241984.59199155,0
+BDC.US,D,20060623,000000,28.3243,29.1384,28.0749,28.8801,212455.32901474,0
+BDC.US,D,20060626,000000,29.1664,29.6224,29.0537,29.6124,274862.70994478,0
+BDC.US,D,20060627,000000,29.5754,29.8529,29.1574,29.2611,707106.56851528,0
+BDC.US,D,20060628,000000,29.3879,29.6313,28.8412,29.4637,281248.68871006,0
+BDC.US,D,20060629,000000,29.6982,31.057,29.6702,31.048,353499.15729902,0
+BDC.US,D,20060630,000000,31.066,31.7553,30.7747,31.5628,441769.20093536,0
+BDC.US,D,20060703,000000,31.5149,31.8502,31.3602,31.5828,144707.42150153,0
+BDC.US,D,20060705,000000,31.5828,31.5828,30.5821,30.7847,265646.09171423,0
+BDC.US,D,20060706,000000,30.8504,31.1607,30.5132,30.9074,149312.222388,0
+BDC.US,D,20060707,000000,30.8974,30.9632,30.0852,30.1492,249837.01039481,0
+BDC.US,D,20060710,000000,30.1581,30.4744,30.0364,30.1222,258733.8786291,0
+BDC.US,D,20060711,000000,29.9875,30.2249,29.2224,29.5106,564904.02237624,0
+BDC.US,D,20060712,000000,29.5206,29.5206,28.5729,28.7654,511924.75575577,0
+BDC.US,D,20060713,000000,28.6027,29.0148,28.3633,28.6996,461140.6380124,0
+BDC.US,D,20060714,000000,28.7095,28.8142,28.2586,28.487,301142.35070261,0
+BDC.US,D,20060717,000000,28.4571,28.5928,27.9483,28.0839,187115.89357505,0
+BDC.US,D,20060718,000000,28.1807,28.5549,27.7078,28.2666,175599.88195452,0
+BDC.US,D,20060719,000000,28.2955,29.6413,28.2766,29.3191,238108.50034419,0
+BDC.US,D,20060720,000000,29.6513,29.7182,28.1907,28.1907,314649.0315788,0
+BDC.US,D,20060721,000000,28.1907,28.1907,27.1701,27.2768,261040.28847667,0
+BDC.US,D,20060724,000000,27.3327,28.1708,27.3327,28.1319,226591.48637258,0
+BDC.US,D,20060725,000000,28.0481,30.0653,28.0481,29.5585,416636.24981925,0
+BDC.US,D,20060726,000000,29.7571,30.8674,29.6224,30.4254,520091.91239987,0
+BDC.US,D,20060727,000000,31.9937,32.1864,29.1384,29.3191,638831.42433113,0
+BDC.US,D,20060728,000000,29.6982,30.658,29.6124,30.0852,625847.97072153,0
+BDC.US,D,20060731,000000,30.0852,31.1229,29.8907,30.9901,340092.71153138,0
+BDC.US,D,20060801,000000,30.8874,31.0929,29.5585,30.0165,223762.8516095,0
+BDC.US,D,20060802,000000,30.2729,30.5332,29.7082,29.8808,273816.25541158,0
+BDC.US,D,20060803,000000,29.6982,30.638,29.5206,30.6011,274654.220919,0
+BDC.US,D,20060804,000000,31.0291,31.3602,29.8808,30.3776,194234.59098377,0
+BDC.US,D,20060807,000000,30.2729,30.4154,29.6882,30.1412,174132.43996545,0
+BDC.US,D,20060808,000000,30.3017,30.4654,29.1384,29.2701,254968.04560113,0
+BDC.US,D,20060809,000000,29.4438,29.6313,28.7654,28.8701,211093.13388964,0
+BDC.US,D,20060810,000000,28.7474,29.5396,28.5049,29.2701,182716.57466109,0
+BDC.US,D,20060811,000000,29.1285,29.1664,28.2666,28.4472,139262.65040546,0
+BDC.US,D,20060814,000000,28.6506,29.2801,28.5049,28.6227,130260.53530722,0
+BDC.US,D,20060815,000000,28.9858,29.6513,28.8412,29.6513,146694.08135285,0
+BDC.US,D,20060816,000000,29.7959,30.2539,29.7669,30.0753,122719.84809151,0
+BDC.US,D,20060817,000000,30.0852,30.4154,29.7959,30.0932,92041.890770805,0
+BDC.US,D,20060818,000000,30.2149,30.5232,29.7669,30.4454,130573.26884586,0
+BDC.US,D,20060821,000000,30.4454,31.2755,30.4454,30.7447,301352.84443055,0
+BDC.US,D,20060822,000000,30.7447,31.457,30.62,31.3214,267008.28683934,0
+BDC.US,D,20060823,000000,31.4182,31.8012,31.3802,31.7732,391509.31280966,0
+BDC.US,D,20060824,000000,31.7732,31.898,31.1417,31.8212,510458.31611778,0
+BDC.US,D,20060825,000000,31.6116,32.1184,31.5149,32.0706,455272.87475829,0
+BDC.US,D,20060828,000000,32.1374,32.748,32.0806,32.5664,236013.58657562,0
+BDC.US,D,20060829,000000,32.5664,33.0323,31.8601,33.0323,367112.08739027,0
+BDC.US,D,20060830,000000,33.0422,35.0575,32.9745,35.0376,744690.7248146,0
+BDC.US,D,20060831,000000,35.1344,35.1912,33.9303,34.1307,461351.13174034,0
+BDC.US,D,20060901,000000,34.5428,34.9049,34.468,34.7155,427004.56944695,0
+BDC.US,D,20060905,000000,34.9049,35.5774,34.7155,35.2112,359047.17055689,0
+BDC.US,D,20060906,000000,34.9997,34.9997,34.0939,34.2385,311299.17425128,0
+BDC.US,D,20060907,000000,33.8534,34.9429,33.6379,34.448,307744.83730234,0
+BDC.US,D,20060908,000000,34.5717,34.8022,34.074,34.2584,231827.76844287,0
+BDC.US,D,20060911,000000,33.9481,34.4121,33.4564,34.3732,333812.98198115,0
+BDC.US,D,20060912,000000,34.3652,35.3937,34.2974,35.327,343655.067289,0
+BDC.US,D,20060913,000000,35.337,35.4796,35.0476,35.337,308680.03086505,0
+BDC.US,D,20060914,000000,35.2392,35.3848,35.0476,35.1534,192659.89742856,0
+BDC.US,D,20060915,000000,35.327,35.3459,34.5717,34.6775,423445.22074259,0
+BDC.US,D,20060918,000000,34.6775,34.7342,34.3652,34.5717,369831.46588505,0
+BDC.US,D,20060919,000000,34.4869,35.0575,34.1607,35.0575,351719.98412238,0
+BDC.US,D,20060920,000000,35.4796,37.6185,35.4597,37.3592,1250857.9759356,0
+BDC.US,D,20060921,000000,37.5996,38.0395,36.8573,37.3492,531607.92402038,0
+BDC.US,D,20060922,000000,36.96,37.058,35.9095,36.5092,440512.25267422,0
+BDC.US,D,20060925,000000,36.6069,37.856,36.6069,37.5327,455799.10907813,0
+BDC.US,D,20060926,000000,37.3592,37.6465,36.578,37.3103,360617.85470776,0
+BDC.US,D,20060927,000000,37.048,37.464,36.7585,37.058,322922.43743795,0
+BDC.US,D,20060928,000000,37.2913,37.3592,36.7107,36.8274,336748.86831039,0
+BDC.US,D,20060929,000000,36.7207,37.5417,36.4992,36.5092,382399.94614527,0
+BDC.US,D,20061002,000000,36.588,36.6438,35.727,35.9095,545119.61665199,0
+BDC.US,D,20061003,000000,35.8137,36.3365,35.0476,35.5774,356327.79206212,0
+BDC.US,D,20061004,000000,35.5873,36.8085,35.5873,36.7985,336954.3502829,0
+BDC.US,D,20061005,000000,36.4324,38.1822,36.3745,38.0775,443758.86783993,0
+BDC.US,D,20061006,000000,37.8859,37.8859,37,37.3492,359780.89155142,0
+BDC.US,D,20061009,000000,37.3492,37.7991,37.1517,37.7602,764899.12504798,0
+BDC.US,D,20061010,000000,37.7223,38.0585,37.435,37.7802,484702.90497763,0
+BDC.US,D,20061011,000000,37.3013,37.6465,36.8943,37.377,316435.22121304,0
+BDC.US,D,20061012,000000,37.856,38.3558,37.8181,38.3259,653698.29563025,0
+BDC.US,D,20061013,000000,38.3259,38.9733,38.3259,38.8886,296746.03884191,0
+BDC.US,D,20061016,000000,39.109,39.8244,39.109,39.3974,584905.93828601,0
+BDC.US,D,20061017,000000,39.5371,39.5371,38.5344,38.8696,486587.32501824,0
+BDC.US,D,20061018,000000,39.158,39.1769,38.3838,38.5923,307319.84044211,0
+BDC.US,D,20061019,000000,38.667,39.2058,38.6093,39.0423,353919.14240382,0
+BDC.US,D,20061020,000000,39.0423,39.0423,37.1607,37.9838,753383.11342747,0
+BDC.US,D,20061023,000000,38.0305,38.6481,37.866,38.2012,503546.10303265,0
+BDC.US,D,20061024,000000,38.8497,38.9076,38.2112,38.5833,663434.13172303,0
+BDC.US,D,20061025,000000,38.686,39.4712,38.4875,38.8696,514958.87249137,0
+BDC.US,D,20061026,000000,38.3358,38.3358,36.0992,37.1327,1134316.6199348,0
+BDC.US,D,20061027,000000,37.1966,37.445,36.3076,36.3745,490042.42920972,0
+BDC.US,D,20061030,000000,36.0892,36.0992,33.6579,34.045,1776395.6617827,0
+BDC.US,D,20061031,000000,33.997,34.8769,33.8434,34.5717,679457.71617474,0
+BDC.US,D,20061101,000000,34.6385,35.317,33.9392,34.007,500405.73708199,0
+BDC.US,D,20061102,000000,33.9023,33.9303,33.4564,33.594,366378.36639573,0
+BDC.US,D,20061103,000000,33.8254,34.2295,33.6867,33.9123,246486.15071621,0
+BDC.US,D,20061106,000000,34.6096,35.5674,34.6096,35.317,680401.93089721,0
+BDC.US,D,20061107,000000,35.4597,36.0892,35.337,35.3937,735796.86363356,0
+BDC.US,D,20061108,000000,35.4327,36.7007,35.3937,36.4324,488049.75525188,0
+BDC.US,D,20061109,000000,36.7397,36.7397,35.717,35.9095,367319.57406494,0
+BDC.US,D,20061110,000000,36.0532,36.0532,35.4407,35.6681,320098.81443028,0
+BDC.US,D,20061113,000000,36.146,37.427,36.0243,37.2254,496112.66738309,0
+BDC.US,D,20061114,000000,37.1427,37.417,36.5391,37.2733,334965.6857294,0
+BDC.US,D,20061115,000000,37.2733,38.0395,37.2733,37.7602,246064.16090925,0
+BDC.US,D,20061116,000000,37.7902,38.1642,37.407,37.6465,252453.14672779,0
+BDC.US,D,20061117,000000,37.6844,37.6844,36.8763,37.0867,290670.78891311,0
+BDC.US,D,20061120,000000,37.2434,37.3492,36.8374,37.1247,652129.61618154,0
+BDC.US,D,20061121,000000,37.3393,37.5417,36.9412,37.2254,213714.28197804,0
+BDC.US,D,20061122,000000,37.377,37.847,37.2534,37.7313,190981.96171155,0
+BDC.US,D,20061124,000000,37.6755,38.1443,37.5797,37.8959,88481.539715355,0
+BDC.US,D,20061127,000000,37.9058,38.0115,37.445,37.5497,514127.92344155,0
+BDC.US,D,20061128,000000,37.4838,37.866,37.0967,37.856,363024.49966387,0
+BDC.US,D,20061129,000000,38.0875,38.3738,37.6665,37.8181,534437.56113455,0
+BDC.US,D,20061130,000000,37.7223,38.1922,37.4838,38.0215,278628.54297274,0
+BDC.US,D,20061201,000000,37.8371,38.0026,36.8663,37.435,387001.73997847,0
+BDC.US,D,20061204,000000,37.435,38.2581,37.435,38.1343,298738.71279975,0
+BDC.US,D,20061205,000000,38.2491,38.278,37.7223,37.856,390987.08789415,0
+BDC.US,D,20061206,000000,37.866,38.2112,37.7403,37.9838,185021.98215758,0
+BDC.US,D,20061207,000000,38.0026,38.2012,37.5327,37.6275,202615.24840907,0
+BDC.US,D,20061208,000000,37.2254,37.856,36.6259,37.6275,190881.726603,0
+BDC.US,D,20061211,000000,37.6755,37.9158,37.1876,37.1966,188897.07145385,0
+BDC.US,D,20061212,000000,37.1966,37.1966,36.3365,36.568,246486.15071621,0
+BDC.US,D,20061213,000000,36.7207,37.1776,36.4812,36.5979,366274.12188284,0
+BDC.US,D,20061214,000000,36.7685,37.7123,36.7685,36.8274,298945.19712335,0
+BDC.US,D,20061215,000000,36.8843,37.5497,36.4225,36.4992,513282.94147653,0
+BDC.US,D,20061218,000000,36.5092,37.0967,36.1839,36.3176,340092.71153138,0
+BDC.US,D,20061219,000000,36.2877,36.8274,36.1939,36.7297,230045.58821297,0
+BDC.US,D,20061220,000000,36.7685,37.8081,36.7685,37.6185,403233.81345595,0
+BDC.US,D,20061221,000000,37.7702,38.1343,37.5797,37.8959,324383.8653205,0
+BDC.US,D,20061222,000000,37.9058,38.1922,37.2634,37.9638,339990.47172067,0
+BDC.US,D,20061226,000000,37.866,38.3638,37.7403,38.2112,215597.69966757,0
+BDC.US,D,20061227,000000,38.1732,38.4307,37.9838,38.3259,243865.00262782,0
+BDC.US,D,20061228,000000,38.268,38.4217,37.7991,38.0026,277897.82903146,0
+BDC.US,D,20061229,000000,37.9158,38.287,37.2733,37.3293,187638.11849055,0
+BDC.US,D,20070103,000000,37.1247,37.866,35.6143,36.127,969712.5293874,0
+BDC.US,D,20070104,000000,36.1171,36.7207,35.4886,36.5292,819664.58130269,0
+BDC.US,D,20070105,000000,35.687,36.7985,35.687,36.4412,727102.47031854,0
+BDC.US,D,20070108,000000,36.0992,36.8374,36.0432,36.5491,559986.4879511,0
+BDC.US,D,20070109,000000,36.4902,36.7007,35.5474,36.6628,498311.82566452,0
+BDC.US,D,20070110,000000,36.1939,36.8474,36.1839,36.6628,306066.90158533,0
+BDC.US,D,20070111,000000,36.6628,37.7223,36.6628,37.5697,452974.48371938,0
+BDC.US,D,20070112,000000,37.7123,38.1065,37.3393,38.0215,414963.32585767,0
+BDC.US,D,20070116,000000,38.0585,38.2581,37.6933,38.1642,459042.71719059,0
+BDC.US,D,20070117,000000,38.278,39.7945,38.2112,39.6118,1203739.4561117,0
+BDC.US,D,20070118,000000,39.5371,39.5371,38.297,38.5923,399780.71396663,0
+BDC.US,D,20070119,000000,38.8696,39.7555,38.5643,39.6788,432242.85621942,0
+BDC.US,D,20070122,000000,40.1127,40.2065,38.8407,39.3585,511087.79259943,0
+BDC.US,D,20070123,000000,39.2158,40.5337,39.1858,40.41,507213.70565424,0
+BDC.US,D,20070124,000000,40.4489,41.7518,40.3133,41.6201,730240.83156703,0
+BDC.US,D,20070125,000000,41.6201,41.6201,40.6375,41.0365,668150.19357999,0
+BDC.US,D,20070126,000000,41.0555,41.5523,40.5337,41.4485,379673.55119289,0
+BDC.US,D,20070129,000000,41.705,42.2038,41.0655,41.7618,624277.28657067,0
+BDC.US,D,20070130,000000,41.7618,43.2074,41.5044,41.8176,795057.86450644,0
+BDC.US,D,20070131,000000,41.8276,41.8276,40.6185,41.3068,614642.68793751,0
+BDC.US,D,20070201,000000,41.4485,42.6697,41.3648,42.4502,605113.33616831,0
+BDC.US,D,20070202,000000,42.6886,42.7575,42.098,42.4113,361984.0592372,0
+BDC.US,D,20070205,000000,42.4403,42.8612,42.3086,42.6418,387948.96175421,0
+BDC.US,D,20070206,000000,42.7375,43.4997,42.6886,43.3301,470771.22724122,0
+BDC.US,D,20070207,000000,43.4539,44.1043,43.3401,43.8369,585536.41711876,0
+BDC.US,D,20070208,000000,43.8369,44.9064,43.2443,43.7302,781655.42814313,0
+BDC.US,D,20070209,000000,43.788,44.2848,43.6333,43.7013,720293.49939521,0
+BDC.US,D,20070212,000000,43.6813,44.0943,42.7764,43.4539,568748.03878887,0
+BDC.US,D,20070213,000000,43.6913,44.2261,43.5576,44.2261,380843.29490959,0
+BDC.US,D,20070214,000000,44.1781,44.8376,43.778,44.5691,469027.13635257,0
+BDC.US,D,20070215,000000,44.6451,45.3155,44.5592,44.8765,757257.20037266,0
+BDC.US,D,20070216,000000,44.8864,45.5659,44.4754,45.4801,302294.05209977,0
+BDC.US,D,20070220,000000,45.0591,46.0597,44.3897,45.8233,483759.69260623,0
+BDC.US,D,20070221,000000,45.8233,45.8422,45.2766,45.7454,489934.1752925,0
+BDC.US,D,20070222,000000,45.7654,45.9559,45.4023,45.9371,488260.24897982,0
+BDC.US,D,20070223,000000,45.7454,47.0005,45.6506,46.7272,513392.19774485,0
+BDC.US,D,20070226,000000,46.7661,47.1242,46.1874,46.4219,455316.97820604,0
+BDC.US,D,20070227,000000,46.1874,46.1874,43.6913,43.9806,782384.13738224,0
+BDC.US,D,20070228,000000,43.4539,44.7218,42.7086,44.2061,500929.96669968,0
+BDC.US,D,20070301,000000,43.377,45.6506,42.7854,45.6118,793383.93819376,0
+BDC.US,D,20070302,000000,45.6986,46.7949,45.1169,45.1259,828668.70110311,0
+BDC.US,D,20070305,000000,44.4754,45.6506,44.246,44.6749,603336.16769384,0
+BDC.US,D,20070306,000000,45.2666,47.9414,45.2666,46.9226,1092221.883751,0
+BDC.US,D,20070307,000000,46.8249,46.8349,45.5659,45.8621,542186.73737602,0
+BDC.US,D,20070308,000000,46.9916,50.618,46.9816,50.2918,2125286.0087909,0
+BDC.US,D,20070309,000000,50.4932,52.0496,50.1282,50.4354,1250751.7267206,0
+BDC.US,D,20070312,000000,50.4354,50.5412,49.6354,49.9446,618521.78663812,0
+BDC.US,D,20070313,000000,49.5107,50.1182,48.7813,48.9908,622285.61496391,0
+BDC.US,D,20070314,000000,48.9819,49.9735,48.6196,49.8509,657050.15765992,0
+BDC.US,D,20070315,000000,49.9935,50.4843,49.8509,50.1859,458939.47502879,0
+BDC.US,D,20070316,000000,50.1859,50.4255,49.775,50.1282,756738.98486149,0
+BDC.US,D,20070319,000000,50.608,51.7952,50.4744,51.7463,781760.67500711,0
+BDC.US,D,20070320,000000,51.88,52.0865,50.9034,51.3872,656636.18666164,0
+BDC.US,D,20070321,000000,51.2834,52.1344,50.9233,52.1055,394860.17248825,0
+BDC.US,D,20070322,000000,52.4777,52.5924,51.6685,52.0207,614746.93245039,0
+BDC.US,D,20070323,000000,51.6206,52.8049,51.3492,52.727,403546.5469946,0
+BDC.US,D,20070326,000000,52.5644,52.737,51.2834,52.0676,202615.24840907,0
+BDC.US,D,20070327,000000,52.0965,52.2302,51.4171,51.455,217372.86343986,0
+BDC.US,D,20070328,000000,51.465,51.8621,50.7797,51.2914,749928.00923598,0
+BDC.US,D,20070329,000000,51.2914,51.4839,50.5132,51.3682,450457.58014387,0
+BDC.US,D,20070330,000000,51.474,52.2002,50.8454,51.1787,382918.16165643,0
+BDC.US,D,20070402,000000,51.3304,52.6213,51.3304,52.6213,382085.20790444,0
+BDC.US,D,20070403,000000,52.6303,53.2608,52.305,52.717,408366.85336444,0
+BDC.US,D,20070404,000000,52.6113,53.3096,52.5834,52.9944,553073.27251489,0
+BDC.US,D,20070405,000000,53.0822,53.4325,52.9097,53.2608,445123.06766721,0
+BDC.US,D,20070409,000000,53.4802,54.1797,53.4802,53.6938,1013481.1918839,0
+BDC.US,D,20070410,000000,53.7237,54.016,53.2907,53.6349,573493.16882729,0
+BDC.US,D,20070411,000000,53.6349,53.6349,52.9475,53.1192,738406.98586003,0
+BDC.US,D,20070412,000000,53.4045,53.997,53.0243,53.997,538209.40826902,0
+BDC.US,D,20070413,000000,53.977,54.1507,53.577,53.9492,1298080.7402725,0
+BDC.US,D,20070416,000000,54.3861,54.8949,54.1017,54.866,355417.65727653,0
+BDC.US,D,20070417,000000,54.866,54.8949,53.8913,54.1507,357580.73091891,0
+BDC.US,D,20070418,000000,54.035,54.1797,53.0822,53.6938,478731.89956171,0
+BDC.US,D,20070419,000000,53.3396,54.434,52.5924,53.9103,348472.36660559,0
+BDC.US,D,20070420,000000,54.045,54.3293,53.1839,53.7317,551504.59306619,0
+BDC.US,D,20070423,000000,53.7975,54.434,53.6549,53.987,463023.05335084,0
+BDC.US,D,20070424,000000,53.9392,54.405,53.3865,54.3672,540194.06341819,0
+BDC.US,D,20070425,000000,54.3672,55.3169,53.9003,54.7134,785739.00646518,0
+BDC.US,D,20070426,000000,54.7223,55.1165,53.7805,54.3772,419364.6494738,0
+BDC.US,D,20070427,000000,54.1797,56.1859,54.055,55.752,796441.10900433,0
+BDC.US,D,20070430,000000,55.9953,56.0523,53.3675,53.3675,609619.90664841,0
+BDC.US,D,20070501,000000,53.3675,54.8849,51.7165,54.856,843170.71660713,0
+BDC.US,D,20070502,000000,54.9528,56.1859,54.7722,55.4576,485015.63851628,0
+BDC.US,D,20070503,000000,55.5494,55.752,54.8182,54.9818,379673.55119289,0
+BDC.US,D,20070504,000000,55.4197,56.4035,55.1553,56.0423,404805.4999579,0
+BDC.US,D,20070507,000000,56.139,56.2328,55.1463,55.5394,303641.2119586,0
+BDC.US,D,20070508,000000,55.308,56.0243,54.5118,55.8287,622918.09849883,0
+BDC.US,D,20070509,000000,55.674,56.9282,55.4397,56.6328,3752258.1872151,0
+BDC.US,D,20070510,000000,56.3935,56.6428,55.4397,55.5763,538950.14572116,0
+BDC.US,D,20070511,000000,56.0243,56.7675,55.4945,56.3835,433915.780181,0
+BDC.US,D,20070514,000000,56.4522,56.8245,55.2052,55.3828,609304.16605649,0
+BDC.US,D,20070515,000000,55.5494,56.2028,54.434,54.866,557685.08985896,0
+BDC.US,D,20070516,000000,54.9338,55.5305,54.1017,55.2611,435274.96825284,0
+BDC.US,D,20070517,000000,54.9718,54.9718,52.6113,53.9492,1218295.5985743,0
+BDC.US,D,20070518,000000,53.9492,55.6053,53.7137,55.1165,617474.32975384,0
+BDC.US,D,20070521,000000,55.1463,56.7187,55.0196,56.167,413214.22321358,0
+BDC.US,D,20070522,000000,56.11,56.4333,55.4845,56.2807,500090.99884117,0
+BDC.US,D,20070523,000000,56.2707,56.2707,54.6165,54.8182,351719.98412238,0
+BDC.US,D,20070524,000000,54.876,55.4007,52.9665,53.3096,514334.40776514,0
+BDC.US,D,20070525,000000,53.4325,54.1017,52.6403,54.006,677258.55789331,0
+BDC.US,D,20070529,000000,54.1017,54.7892,53.9103,54.5497,449201.63423382,0
+BDC.US,D,20070530,000000,53.7517,54.3861,52.9097,54.1797,419672.37125703,0
+BDC.US,D,20070531,000000,54.5987,54.9628,54.0838,54.6845,357161.74816519,0
+BDC.US,D,20070601,000000,55.1265,55.9654,55.0775,55.674,365226.66499857,0
+BDC.US,D,20070604,000000,55.674,56.139,55.1365,55.5045,301569.352265,0
+BDC.US,D,20070605,000000,55.298,55.4755,54.016,54.5597,405013.98898368,0
+BDC.US,D,20070606,000000,53.8614,53.8713,51.9189,52.6881,678934.48890815,0
+BDC.US,D,20070607,000000,52.6881,52.746,50.628,50.9951,515899.0778095,0
+BDC.US,D,20070608,000000,51.2445,52.342,51.024,52.1155,371825.14219396,0
+BDC.US,D,20070611,000000,52.1624,52.5264,51.3782,51.474,326628.12940078,0
+BDC.US,D,20070612,000000,51.465,52.6701,50.9871,52.1524,802912.28761188,0
+BDC.US,D,20070613,000000,52.2582,54.065,52.1913,53.7037,605009.09165543,0
+BDC.US,D,20070614,000000,53.7705,54.6165,53.7517,54.3672,373813.80674746,0
+BDC.US,D,20070615,000000,55.0775,56.5849,55.0775,55.4576,677678.5429981,0
+BDC.US,D,20070618,000000,55.703,55.8387,54.9628,55.4007,345647.74124684,0
+BDC.US,D,20070619,000000,55.3828,56.566,55.0875,56.0143,523862.75718325,0
+BDC.US,D,20070620,000000,56.3835,56.9192,55.0475,55.1165,432032.36249147,0
+BDC.US,D,20070621,000000,54.9528,56.3465,54.9239,56.12,422083.02561749,0
+BDC.US,D,20070622,000000,55.7997,56.2228,54.5407,54.5597,1006570.9835009,0
+BDC.US,D,20070625,000000,54.5697,54.866,53.0622,53.6059,570244.54895941,0
+BDC.US,D,20070626,000000,53.977,54.1017,52.3889,52.9565,482188.00610428,0
+BDC.US,D,20070627,000000,52.5464,53.5571,51.7662,53.5192,461871.35195368,0
+BDC.US,D,20070628,000000,53.5102,54.2814,53.4802,53.6149,355174.08596277,0
+BDC.US,D,20070629,000000,53.7517,54.3203,52.717,52.8627,416954.99746443,0
+BDC.US,D,20070702,000000,52.9864,54.5797,52.9097,54.5797,335908.89810079,0
+BDC.US,D,20070703,000000,53.7317,55.0675,53.7317,54.6265,135908.78367362,0
+BDC.US,D,20070705,000000,54.5407,54.6365,53.7805,54.2424,241772.09356143,0
+BDC.US,D,20070706,000000,54.1407,54.6067,53.6748,54.3672,251725.43983977,0
+BDC.US,D,20070709,000000,54.434,55.674,54.434,55.6253,374127.5426372,0
+BDC.US,D,20070710,000000,55.0286,55.4097,53.9103,53.9192,485747.35480865,0
+BDC.US,D,20070711,000000,53.987,54.5797,53.4424,54.5318,267113.5337033,0
+BDC.US,D,20070712,000000,55.0096,55.6641,54.5987,55.5963,277689.34000569,0
+BDC.US,D,20070713,000000,55.3908,56.4133,55.3728,56.2428,244916.46891643,0
+BDC.US,D,20070716,000000,56.11,56.167,55.5135,55.5963,382191.45711949,0
+BDC.US,D,20070717,000000,55.703,56.148,55.4397,55.5305,315699.49551633,0
+BDC.US,D,20070718,000000,55.298,55.5863,53.9103,55.0008,355486.81950144,0
+BDC.US,D,20070719,000000,54.3393,55.9166,54.3393,55.723,336013.14261367,0
+BDC.US,D,20070720,000000,55.5963,56.0523,54.6465,54.8281,543442.68328607,0
+BDC.US,D,20070723,000000,54.7134,55.1065,53.8165,53.9392,488153.99976477,0
+BDC.US,D,20070724,000000,52.717,54.1407,51.88,52.1524,877357.90507794,0
+BDC.US,D,20070725,000000,53.1102,54.5987,52.2102,53.6938,864896.67638385,0
+BDC.US,D,20070726,000000,56.5849,57.2993,51.3782,52.3987,1184573.5010072,0
+BDC.US,D,20070727,000000,53.2907,55.0286,52.5165,53.138,877671.64096768,0
+BDC.US,D,20070730,000000,53.1839,54.405,52.3987,53.977,914740.58880909,0
+BDC.US,D,20070731,000000,54.8949,55.6442,52.0775,52.314,1043637.9266401,0
+BDC.US,D,20070801,000000,51.7065,51.9379,49.0297,50.8954,1161858.2207092,0
+BDC.US,D,20070802,000000,50.9871,51.0919,49.5674,50.4065,932438.09957347,0
+BDC.US,D,20070803,000000,50.3676,50.4354,47.3038,47.5871,1382897.6844195,0
+BDC.US,D,20070806,000000,47.9901,48.6676,46.1385,47.0953,1000601.9827871,0
+BDC.US,D,20070807,000000,46.3749,47.1142,45.1349,46.0507,1348154.1910963,0
+BDC.US,D,20070808,000000,46.6793,47.3796,44.5881,45.9371,1854193.1412784,0
+BDC.US,D,20070809,000000,43.9906,44.8665,41.0655,42.4701,1624670.780332,0
+BDC.US,D,20070810,000000,41.4575,45.8621,40.006,45.3056,1644458.1931095,0
+BDC.US,D,20070813,000000,46.6892,49.9935,46.6892,47.665,792020.74071758,0
+BDC.US,D,20070814,000000,48.1229,48.1319,45.6886,45.8033,487108.54758267,0
+BDC.US,D,20070815,000000,45.9649,46.6793,43.9138,44.1691,602391.95297136,0
+BDC.US,D,20070816,000000,43.7691,43.8469,39.5371,43.1396,1241539.1178944,0
+BDC.US,D,20070817,000000,43.0118,50.608,41.5423,45.8033,1437136.9063544,0
+BDC.US,D,20070820,000000,45.9081,46.8839,45.0591,46.4518,595588.99615454,0
+BDC.US,D,20070821,000000,45.947,46.9716,45.2866,45.4601,679145.98498717,0
+BDC.US,D,20070822,000000,45.8521,46.5576,44.8964,45.6407,907620.88904928,0
+BDC.US,D,20070823,000000,46.3561,48.4222,46.1097,46.8439,853279.4273037,0
+BDC.US,D,20070824,000000,46.7949,48.1807,46.5874,48.0101,513282.94147653,0
+BDC.US,D,20070827,000000,48.0491,48.8961,46.7661,46.9716,475277.79772132,0
+BDC.US,D,20070828,000000,46.9226,46.9326,45.4502,45.4801,483655.44809335,0
+BDC.US,D,20070829,000000,45.6506,46.4618,44.8964,46.2612,446485.26279231,0
+BDC.US,D,20070830,000000,45.6218,46.6982,45.4122,45.6696,406481.43097274,0
+BDC.US,D,20070831,000000,46.2434,46.7661,45.5369,46.4219,278109.32511049,0
+BDC.US,D,20070904,000000,46.1385,47.9114,45.6218,47.3317,494854.71677088,0
+BDC.US,D,20070905,000000,47.1342,47.4146,45.498,46.1097,469306.79230541,0
+BDC.US,D,20070906,000000,46.5476,46.9916,45.2966,46.7272,423236.73171682,0
+BDC.US,D,20070907,000000,46.4219,47.5681,44.3318,44.7797,443758.86783993,0
+BDC.US,D,20070910,000000,45.4023,46.3271,43.6713,45.7454,662285.43737913,0
+BDC.US,D,20070911,000000,45.6986,45.7944,44.5691,45.5179,509515.10374639,0
+BDC.US,D,20070912,000000,45.4412,46.0997,44.8086,45.069,385124.33639546,0
+BDC.US,D,20070913,000000,45.2016,46.0697,44.0196,45.5559,565955.48866485,0
+BDC.US,D,20070914,000000,45.0102,45.7076,44.2161,45.2966,438105.6077181,0
+BDC.US,D,20070917,000000,45.2106,46.8049,44.9543,45.088,630980.00827895,0
+BDC.US,D,20070918,000000,45.1549,46.366,44.1961,46.2891,717884.84973692,0
+BDC.US,D,20070919,000000,46.7949,48.9908,46.6413,47.3796,581763.56763318,0
+BDC.US,D,20070920,000000,47.0863,49.347,46.7461,49.2114,635797.30759553,0
+BDC.US,D,20070921,000000,49.2213,49.9645,47.655,47.8914,636423.77702392,0
+BDC.US,D,20070924,000000,48.0769,48.1707,46.4129,46.6892,539882.33223062,0
+BDC.US,D,20070925,000000,46.2981,46.4418,45.0401,45.3633,518521.22824899,0
+BDC.US,D,20070926,000000,45.7554,46.6593,45.2206,45.7176,406481.43097274,0
+BDC.US,D,20070927,000000,45.8323,45.8891,45.4023,45.7944,407007.6652926,0
+BDC.US,D,20070928,000000,45.6696,45.8422,44.5502,44.7997,360827.34608461,0
+BDC.US,D,20071001,000000,44.6939,46.5676,44.5224,46.1185,354654.86810052,0
+BDC.US,D,20071002,000000,46.3561,50.7797,46.2891,50.6859,1561323.1940838,0
+BDC.US,D,20071003,000000,50.8085,50.8085,49.0577,49.8777,928351.51419816,0
+BDC.US,D,20071004,000000,49.9935,51.6585,49.9935,51.3682,564071.06862425,0
+BDC.US,D,20071005,000000,52.1344,53.0622,51.3304,52.3799,482603.98180473,0
+BDC.US,D,20071008,000000,52.0775,52.1524,51.2445,51.8152,434019.0223428,0
+BDC.US,D,20071009,000000,52.0596,53.0243,51.7364,52.6701,466482.16694667,0
+BDC.US,D,20071010,000000,52.776,52.9864,51.1687,51.5717,607208.24993686,0
+BDC.US,D,20071011,000000,52.1434,53.4802,51.3782,52.1913,492552.31632763,0
+BDC.US,D,20071012,000000,52.0027,53.6648,51.7165,52.8537,281980.40500242,0
+BDC.US,D,20071015,000000,52.8437,53.0243,51.455,52.0596,491924.84454815,0
+BDC.US,D,20071016,000000,52.0117,52.1344,50.7337,51.3492,439991.0301098,0
+BDC.US,D,20071017,000000,52.2402,53.4802,51.871,53.2608,527734.83942627,0
+BDC.US,D,20071018,000000,52.717,53.977,52.0207,53.9592,727835.18896199,0
+BDC.US,D,20071019,000000,53.8614,55.8287,53.4802,54.7223,1214000.5241732,0
+BDC.US,D,20071022,000000,53.9392,56.0523,52.5264,55.5135,896310.35940126,0
+BDC.US,D,20071023,000000,56.3365,56.3465,54.6465,55.8866,624801.51618835,0
+BDC.US,D,20071024,000000,55.298,56.8075,54.6165,56.5281,997248.11605528,0
+BDC.US,D,20071025,000000,56.5561,56.576,50.5602,52.5075,2048844.7103138,0
+BDC.US,D,20071026,000000,52.6791,53.4802,52.2502,52.7959,1396719.1035365,0
+BDC.US,D,20071029,000000,53.2808,54.5497,52.8337,54.3103,611501.31963576,0
+BDC.US,D,20071030,000000,54.1797,54.7522,53.9592,54.1207,760084.83278465,0
+BDC.US,D,20071031,000000,54.6745,55.8097,53.9492,55.6442,876313.45524691,0
+BDC.US,D,20071101,000000,54.2714,55.3548,53.2239,54.414,863957.47341681,0
+BDC.US,D,20071102,000000,56.0802,56.158,52.8537,53.8614,776523.39058573,0
+BDC.US,D,20071105,000000,53.2428,53.8514,52.0596,53.175,410668.2514566,0
+BDC.US,D,20071106,000000,53.3396,53.997,52.5644,53.9192,517370.52920292,0
+BDC.US,D,20071107,000000,53.7606,53.7606,51.4371,51.5139,667314.23277474,0
+BDC.US,D,20071108,000000,51.871,52.2402,50.1859,51.5039,911454.88195105,0
+BDC.US,D,20071109,000000,50.7437,50.9871,49.0387,49.6722,490354.16039729,0
+BDC.US,D,20071112,000000,49.5196,50.0882,47.8914,48.0291,509227.42898487,0
+BDC.US,D,20071113,000000,48.3832,49.3938,48.0391,49.0297,650039.71416842,0
+BDC.US,D,20071114,000000,49.1056,49.8419,47.5681,47.7318,642288.53322477,0
+BDC.US,D,20071115,000000,47.4066,48.2196,46.6593,47.1891,732752.72338712,0
+BDC.US,D,20071116,000000,47.2849,47.6071,46.0897,46.8937,747417.11976698,0
+BDC.US,D,20071119,000000,46.3181,46.3181,44.3717,44.5034,732234.50787595,0
+BDC.US,D,20071120,000000,44.4086,44.6161,41.669,42.9721,850784.57545207,0
+BDC.US,D,20071121,000000,42.6418,42.9721,41.3158,41.9234,625069.14392816,0
+BDC.US,D,20071123,000000,40.6643,42.5928,40.6643,42.1379,270949.53130726,0
+BDC.US,D,20071126,000000,42.0213,42.8991,41.3448,41.8846,675165.64882692,0
+BDC.US,D,20071127,000000,41.8746,43.1785,41.8746,42.8413,1289102.6816003,0
+BDC.US,D,20071128,000000,43.2244,44.6071,42.7375,44.0943,919139.90772304,0
+BDC.US,D,20071129,000000,43.9038,44.6749,43.7691,44.0843,524871.1223752,0
+BDC.US,D,20071130,000000,44.6251,44.6651,43.4539,43.9806,594873.31747954,0
+BDC.US,D,20071203,000000,44.0843,44.0843,42.7854,42.8324,443181.51361473,0
+BDC.US,D,20071204,000000,42.527,43.2074,42.1849,42.5181,422921.99347598,0
+BDC.US,D,20071205,000000,43.1685,45.1649,42.7575,44.9543,1076829.7804831,0
+BDC.US,D,20071206,000000,44.7698,47.3706,44.7698,47.0763,781657.43284531,0
+BDC.US,D,20071207,000000,47.3796,48.3553,46.7949,48.2286,598414.62386437,0
+BDC.US,D,20071210,000000,48.1059,49.766,47.7587,49.4727,591350.05341425,0
+BDC.US,D,20071211,000000,49.8029,50.2729,47.9214,48.3553,689719.78658738,0
+BDC.US,D,20071212,000000,46.7949,47.8634,43.3011,46.3181,2426164.7411581,0
+BDC.US,D,20071213,000000,45.8233,47.3966,45.6886,47.0863,705288.3036463,0
+BDC.US,D,20071214,000000,46.5775,46.7949,45.8033,46.2981,2034714.5670624,0
+BDC.US,D,20071217,000000,45.6606,45.6606,42.4403,42.7475,1290196.2466345,0
+BDC.US,D,20071218,000000,42.9641,43.4049,41.687,43.2633,985524.61776008,0
+BDC.US,D,20071219,000000,43.0997,44.1293,43.0218,43.6046,658058.52285187,0
+BDC.US,D,20071220,000000,44.1393,44.1393,42.4601,43.4539,759175.70035017,0
+BDC.US,D,20071221,000000,44.0674,44.8376,43.0408,43.8859,902880.77076627,0
+BDC.US,D,20071224,000000,43.4439,44.6451,43.4439,44.2649,121777.63807121,0
+BDC.US,D,20071226,000000,43.6613,45.1549,43.6613,44.6351,824309.47623258,0
+BDC.US,D,20071227,000000,44.4086,44.6161,43.8279,43.8859,811012.28673324,0
+BDC.US,D,20071228,000000,43.8859,44.6551,42.8244,42.9721,724347.0071847,0
+BDC.US,D,20071231,000000,42.4701,43.2154,42.2397,42.4991,909867.15783172,0
+BDC.US,D,20080102,000000,42.4991,43.9336,41.5423,42.2038,1354833.8587296,0
+BDC.US,D,20080103,000000,42.2038,42.7475,41.1044,41.2968,660242.64586702,0
+BDC.US,D,20080104,000000,41.0655,41.0655,39.5171,39.6788,729093.13957421,0
+BDC.US,D,20080107,000000,39.7845,40.5896,39.158,39.7845,1003435.6293057,0
+BDC.US,D,20080108,000000,39.9122,40.5427,38.4596,38.4685,912329.93444864,0
+BDC.US,D,20080109,000000,38.307,38.9076,36.4225,38.5743,1256091.2509527,0
+BDC.US,D,20080110,000000,38.2012,39.5171,37.6275,38.9454,834031.27941016,0
+BDC.US,D,20080111,000000,38.657,38.8317,37.5417,37.5417,526372.64430117,0
+BDC.US,D,20080114,000000,37.9438,38.657,37.2434,38.3838,1195878.0165486,0
+BDC.US,D,20080115,000000,37.7802,38.2212,36.136,36.4992,771255.0332807,0
+BDC.US,D,20080116,000000,36.0992,37.5417,35.707,37.1067,1166855.9432211,0
+BDC.US,D,20080117,000000,37.5996,39.099,36.127,36.3465,1088044.0844269,0
+BDC.US,D,20080118,000000,37.9738,38.0975,35.2012,36.3925,1095653.9338675,0
+BDC.US,D,20080122,000000,34.8769,37.7991,34.6775,36.8175,1176956.6351089,0
+BDC.US,D,20080123,000000,35.3659,36.9042,34.064,36.7685,1217308.2827552,0
+BDC.US,D,20080124,000000,37.038,39.6218,37.038,38.278,759248.87197941,0
+BDC.US,D,20080125,000000,38.705,38.9156,37.1247,37.445,666265.77353939,0
+BDC.US,D,20080128,000000,37.435,37.847,36.7297,37.6665,620197.71765295,0
+BDC.US,D,20080129,000000,37.9738,40.3323,37.8859,40.0828,869299.00235106,0
+BDC.US,D,20080130,000000,39.8732,40.361,38.7927,38.9156,491821.60238636,0
+BDC.US,D,20080131,000000,38.2012,40.9398,37.9638,40.38,637591.51603845,0
+BDC.US,D,20080201,000000,40.6375,42.3843,40.2633,42.1659,732513.16147769,0
+BDC.US,D,20080204,000000,41.9833,42.1479,40.2353,40.9786,555683.39474135,0
+BDC.US,D,20080205,000000,40.0738,40.6743,39.129,39.1769,389685.03383417,0
+BDC.US,D,20080206,000000,39.7175,40.3323,38.5543,38.8497,603390.29465244,0
+BDC.US,D,20080207,000000,37.6755,39.996,37.3293,39.6408,597523.53374943,0
+BDC.US,D,20080208,000000,39.6218,40.1127,38.3738,39.109,839335.72135428,0
+BDC.US,D,20080211,000000,39.2747,40.0438,38.9156,39.0423,819019.06720367,0
+BDC.US,D,20080212,000000,39.167,40.818,39.167,40.3223,724587.5714452,0
+BDC.US,D,20080213,000000,40.6375,43.4439,40.6375,42.4113,924106.55735136,0
+BDC.US,D,20080214,000000,42.4991,42.9721,40.44,40.5427,747992.46929002,0
+BDC.US,D,20080215,000000,40.1576,40.38,38.8497,39.3884,611336.93405775,0
+BDC.US,D,20080219,000000,39.8334,40.2155,39.0323,39.3884,556274.78188176,0
+BDC.US,D,20080220,000000,38.8117,39.2836,38.2012,39.119,701929.42515902,0
+BDC.US,D,20080221,000000,39.3195,40.0438,38.3938,38.705,467249.96787809,0
+BDC.US,D,20080222,000000,38.7927,39.0522,37.6565,38.676,499149.79117195,0
+BDC.US,D,20080225,000000,38.7629,39.9122,38.3638,39.6218,631085.25514292,0
+BDC.US,D,20080226,000000,39.6218,41.4286,39.4353,40.9687,807888.96075104,0
+BDC.US,D,20080227,000000,40.6465,41.3738,40.2065,40.41,381037.75102017,0
+BDC.US,D,20080228,000000,40.2553,40.5137,39.109,39.1958,338211.29854403,0
+BDC.US,D,20080229,000000,38.8117,38.8117,37.2634,37.5327,503217.33187663,0
+BDC.US,D,20080303,000000,37.6375,38.7529,37.5128,38.1642,474335.58770101,0
+BDC.US,D,20080304,000000,37.7223,37.7313,35.5474,36.7785,919717.26194825,0
+BDC.US,D,20080305,000000,37.048,37.397,36.3176,37.1427,917039.98219907,0
+BDC.US,D,20080306,000000,36.96,37.407,36.6918,36.8663,1315305.1413246,0
+BDC.US,D,20080307,000000,36.2318,37.0668,35.317,35.6781,589095.76582312,0
+BDC.US,D,20080310,000000,35.3848,35.6323,33.4085,33.4862,1151133.064095,0
+BDC.US,D,20080311,000000,34.4969,35.0675,33.0702,33.613,1695261.3555235,0
+BDC.US,D,20080312,000000,33.613,34.3273,33.2059,33.4862,587276.49860306,0
+BDC.US,D,20080313,000000,32.8507,33.8824,32.2442,33.6867,745606.87370668,0
+BDC.US,D,20080314,000000,33.9123,34.1207,32.3779,32.8239,599474.10896167,0
+BDC.US,D,20080317,000000,32.8139,32.8318,31.7464,32.339,558964.08984397,0
+BDC.US,D,20080318,000000,32.9555,33.5152,31.9559,33.4185,579679.67972658,0
+BDC.US,D,20080319,000000,33.7227,33.9871,32.2063,32.3001,783933.77216032,0
+BDC.US,D,20080320,000000,32.4237,33.1392,31.5539,32.9455,1037146.7010108,0
+BDC.US,D,20080324,000000,32.756,34.9898,32.756,34.4869,471400.70372286,0
+BDC.US,D,20080325,000000,34.5618,35.337,34.2684,35.307,491403.62198374,0
+BDC.US,D,20080326,000000,35.0965,35.1244,33.9392,34.4969,415384.31331354,0
+BDC.US,D,20080327,000000,34.5907,34.9728,33.8824,34.017,510588.62175888,0
+BDC.US,D,20080328,000000,34.026,34.1897,33.0702,33.1679,409673.91917985,0
+BDC.US,D,20080331,000000,32.8507,34.1207,32.73,33.7317,356572.36572695,0
+BDC.US,D,20080401,000000,34.0939,35.5873,33.7497,35.5873,725072.70937055,0
+BDC.US,D,20080402,000000,36.0153,37.8959,35.4237,37.8271,990875.16785411,0
+BDC.US,D,20080403,000000,37.5597,38.2311,37.2733,37.4838,708599.06928149,0
+BDC.US,D,20080404,000000,37.3393,37.435,36.4324,36.8274,476638.99049533,0
+BDC.US,D,20080407,000000,37.1706,37.2155,35.5873,36.0243,723289.52678956,0
+BDC.US,D,20080408,000000,35.766,37.2634,35.766,37.058,714118.01435787,0
+BDC.US,D,20080409,000000,36.8274,37.3103,34.5907,34.8122,458834.22816482,0
+BDC.US,D,20080410,000000,34.8571,35.8627,34.2974,35.297,363845.42520285,0
+BDC.US,D,20080411,000000,34.8571,34.8571,33.7875,34.1507,448469.91794146,0
+BDC.US,D,20080414,000000,34.2095,34.2095,33.2259,33.4962,277041.82120451,0
+BDC.US,D,20080415,000000,33.6299,34.017,32.9066,33.621,481326.9865219,0
+BDC.US,D,20080416,000000,33.8724,35.1912,33.621,35.0287,473285.12376348,0
+BDC.US,D,20080417,000000,34.8022,35.2392,34.3173,34.9997,333459.152048,0
+BDC.US,D,20080418,000000,35.5774,37.387,35.5774,37.0768,554916.59616099,0
+BDC.US,D,20080421,000000,36.7107,36.99,36.2228,36.6438,286861.85478847,0
+BDC.US,D,20080422,000000,36.5092,36.7007,33.997,34.8391,618946.78349834,0
+BDC.US,D,20080423,000000,35.1813,35.4697,34.3562,34.8022,829629.95579404,0
+BDC.US,D,20080424,000000,33.3306,33.7975,28.919,32.5764,2010911.7358368,0
+BDC.US,D,20080425,000000,31.7364,34.1117,31.7364,33.8724,737510.88398966,0
+BDC.US,D,20080428,000000,33.7697,33.9781,33.2538,33.3306,1192230.4609488,0
+BDC.US,D,20080429,000000,33.594,33.7597,32.6134,32.6512,1337718.7139459,0
+BDC.US,D,20080430,000000,32.4437,32.8787,31.2655,32.2252,1211560.8016313,0
+BDC.US,D,20080501,000000,32.368,33.574,32.2252,33.2359,1154661.3399157,0
+BDC.US,D,20080502,000000,33.3306,34.1207,32.6034,32.8887,1080183.6472149,0
+BDC.US,D,20080505,000000,33.2159,34.1707,32.9066,33.1481,683300.73023628,0
+BDC.US,D,20080506,000000,33.3695,33.3695,32.348,32.8139,455841.20782373,0
+BDC.US,D,20080507,000000,32.9355,34.3462,32.7101,32.8977,861330.31122189,0
+BDC.US,D,20080508,000000,33.4962,33.604,32.6812,32.9455,624470.74033015,0
+BDC.US,D,20080509,000000,32.7849,33.5052,32.7849,33.2359,404770.41766991,0
+BDC.US,D,20080512,000000,33.3306,33.4564,32.4237,33.1002,677658.49597639,0
+BDC.US,D,20080513,000000,33.0902,34.4022,32.9166,34.1607,471118.04071678,0
+BDC.US,D,20080514,000000,34.1507,37.2066,34.1507,36.3465,1046474.5802119,0
+BDC.US,D,20080515,000000,36.2029,37.5597,36.0432,37.5597,728072.74616924,0
+BDC.US,D,20080516,000000,37.5996,38.1443,36.6828,37.3203,665388.71633963,0
+BDC.US,D,20080519,000000,36.6628,38.0685,35.717,37.009,561986.17836655,0
+BDC.US,D,20080520,000000,36.4225,37.407,36.2877,37.1776,728700.21794871,0
+BDC.US,D,20080521,000000,37.407,37.5597,36.4712,36.7885,498354.92676119,0
+BDC.US,D,20080522,000000,36.8943,37.5497,36.6628,37.2913,441030.46818539,0
+BDC.US,D,20080523,000000,36.7685,37.1427,36.5979,36.8763,352230.18082487,0
+BDC.US,D,20080527,000000,37.2634,37.3103,36.2129,36.7397,552209.24587925,0
+BDC.US,D,20080528,000000,36.96,37.6565,36.6259,37.6565,488370.50759922,0
+BDC.US,D,20080529,000000,37.6755,39.2348,37.6275,38.8886,580080.62016075,0
+BDC.US,D,20080530,000000,38.8217,40.1776,38.6392,40.006,751501.70044011,0
+BDC.US,D,20080602,000000,40.0538,41.0365,38.8696,39.5461,669420.17240523,0
+BDC.US,D,20080603,000000,39.6788,40.1965,39.1858,39.4353,643985.51361241,0
+BDC.US,D,20080604,000000,39.0811,40.6465,39.0811,39.9201,394828.09725352,0
+BDC.US,D,20080605,000000,40.4589,40.809,39.8932,40.7313,498213.59525815,0
+BDC.US,D,20080606,000000,40.4,40.4,38.8017,38.8017,444771.24243622,0
+BDC.US,D,20080609,000000,39.2836,39.2836,36.0053,37.038,1467340.7516116,0
+BDC.US,D,20080610,000000,36.3365,37.4938,35.6323,36.8085,1103919.320918,0
+BDC.US,D,20080611,000000,36.6069,36.7207,34.3173,34.431,855580.82539586,0
+BDC.US,D,20080612,000000,34.6196,35.1713,34.1607,34.4121,662671.34254702,0
+BDC.US,D,20080613,000000,34.7642,36.7107,34.7642,36.7107,992104.05028485,0
+BDC.US,D,20080616,000000,36.1939,36.9502,35.9295,36.6628,556380.02874572,0
+BDC.US,D,20080617,000000,36.7207,36.8943,35.307,35.3659,925938.85513553,0
+BDC.US,D,20080618,000000,35.5873,36.4412,34.8022,35.3459,707592.70879171,0
+BDC.US,D,20080619,000000,35.3848,36.1939,35.317,36.1939,802155.51254237,0
+BDC.US,D,20080620,000000,35.727,36.2518,35.0865,35.337,1060476.4225243,0
+BDC.US,D,20080623,000000,35.6243,36.165,35.1912,35.268,711003.70953542,0
+BDC.US,D,20080624,000000,34.9528,35.287,34.3462,34.7155,622307.6666878,0
+BDC.US,D,20080625,000000,34.867,35.5953,34.7642,35.2492,735006.00862716,0
+BDC.US,D,20080626,000000,34.7055,34.7055,32.8977,33.2359,704100.51761006,0
+BDC.US,D,20080627,000000,33.2928,33.2928,32.3001,32.5574,1526053.4664408,0
+BDC.US,D,20080630,000000,32.368,32.8607,31.907,32.358,540228.14335509,0
+BDC.US,D,20080701,000000,31.9459,32.1664,30.7647,32.1564,1087416.6126474,0
+BDC.US,D,20080702,000000,31.9559,32.348,30.0653,30.1581,831617.61799646,0
+BDC.US,D,20080703,000000,30.2149,30.2149,28.7654,29.5206,658173.79322669,0
+BDC.US,D,20080707,000000,29.7182,30.2059,28.9091,29.7182,600452.40362106,0
+BDC.US,D,20080708,000000,29.7182,29.7182,26.7032,28.8412,1863902.9162429,0
+BDC.US,D,20080709,000000,28.8043,29.1764,28.4302,28.5549,827157.15566628,0
+BDC.US,D,20080710,000000,28.8701,29.4248,28.4472,28.8232,651277.61775893,0
+BDC.US,D,20080711,000000,28.3155,29.2224,27.658,28.9569,503157.1908115,0
+BDC.US,D,20080714,000000,29.6413,30.3576,28.7095,28.929,440553.34906872,0
+BDC.US,D,20080715,000000,28.3922,30.7747,28.1907,30.1771,1219587.6291234,0
+BDC.US,D,20080716,000000,30.3207,30.8504,29.5486,30.8504,1051853.1961363,0
+BDC.US,D,20080717,000000,31.2266,32.6412,30.7547,32.4337,816014.01864955,0
+BDC.US,D,20080718,000000,32.5764,32.9166,31.8601,32.4157,637446.17513107,0
+BDC.US,D,20080721,000000,32.4807,32.5664,31.5149,31.907,665123.09330199,0
+BDC.US,D,20080722,000000,31.6795,34.1997,31.5628,34.1307,885884.9057617,0
+BDC.US,D,20080723,000000,34.5997,36.6918,33.8824,35.4886,1518794.4398801,0
+BDC.US,D,20080724,000000,36.1839,39.7645,32.748,33.0224,981083.20010053,0
+BDC.US,D,20080725,000000,33.5452,35.1434,33.3306,35.0965,1465827.2014726,0
+BDC.US,D,20080728,000000,34.9898,35.4697,33.9023,34.2295,1056676.5095594,0
+BDC.US,D,20080729,000000,34.6285,35.717,34.1797,35.5674,745405.40113852,0
+BDC.US,D,20080730,000000,36.4025,36.7985,34.5717,35.337,665550.09486439,0
+BDC.US,D,20080731,000000,35.307,35.8327,34.8022,35.2581,630253.303742,0
+BDC.US,D,20080801,000000,35.0865,35.5184,34.867,35.307,841255.22368287,0
+BDC.US,D,20080804,000000,35.307,35.4796,34.036,34.44,588280.85439067,0
+BDC.US,D,20080805,000000,34.7155,36.5292,34.7155,36.3275,575368.56770814,0
+BDC.US,D,20080806,000000,36.0792,36.8763,35.4796,36.7685,453778.3692899,0
+BDC.US,D,20080807,000000,36.0692,37.058,35.8527,36.4512,585772.97197491,0
+BDC.US,D,20080808,000000,36.1171,38.2012,36.1171,37.8181,664460.53923452,0
+BDC.US,D,20080811,000000,37.9638,39.8633,37.9638,39.2447,674483.04773775,0
+BDC.US,D,20080812,000000,39.1858,40.2065,38.7729,39.158,629408.32177699,0
+BDC.US,D,20080813,000000,39.158,39.4892,38.287,38.8786,610772.61039666,0
+BDC.US,D,20080814,000000,38.8117,39.6688,38.6481,39.6598,584745.56211235,0
+BDC.US,D,20080815,000000,40.0538,40.5047,39.1769,39.6508,625992.30927784,0
+BDC.US,D,20080818,000000,40.4679,40.4679,38.6481,39.148,421009.50760499,0
+BDC.US,D,20080819,000000,38.3358,39.099,36.5292,36.7585,713051.51280297,0
+BDC.US,D,20080820,000000,36.8943,37.2733,35.8327,36.165,999460.30490083,0
+BDC.US,D,20080821,000000,35.7839,36.0333,34.5428,34.9728,748026.54922692,0
+BDC.US,D,20080822,000000,35.1912,35.3758,34.6196,35.268,594246.84805116,0
+BDC.US,D,20080825,000000,35.0087,35.337,34.3373,34.7922,480528.11270682,0
+BDC.US,D,20080826,000000,34.7055,35.2202,34.5618,35.1344,463677.58860963,0
+BDC.US,D,20080827,000000,35.0865,35.6781,35.0865,35.3848,585161.5378128,0
+BDC.US,D,20080828,000000,35.4327,36.1839,35.2202,35.9854,402915.06581079,0
+BDC.US,D,20080829,000000,35.766,35.766,34.8481,35.0865,264239.79314138,0
+BDC.US,D,20080902,000000,35.3937,36.127,34.2385,35.0187,718741.85991496,0
+BDC.US,D,20080903,000000,34.9898,35.4407,34.2684,34.867,441596.79654866,0
+BDC.US,D,20080904,000000,34.5618,34.9728,32.7749,34.1507,1090899.7826693,0
+BDC.US,D,20080905,000000,34.0939,34.4779,33.1679,34.421,969786.70336771,0
+BDC.US,D,20080908,000000,35.2012,35.687,34.1307,34.5338,571454.38671953,0
+BDC.US,D,20080909,000000,34.4969,35.4986,32.6911,32.7201,468405.6786796,0
+BDC.US,D,20080910,000000,33.0323,34.2684,32.6412,33.7875,433522.85855551,0
+BDC.US,D,20080911,000000,33.3885,33.3885,31.5149,32.4337,910417.44857763,0
+BDC.US,D,20080912,000000,32.0037,32.8977,31.7732,32.1864,846396.28240005,0
+BDC.US,D,20080915,000000,30.9343,31.7643,30.1122,30.2439,910729.17976519,0
+BDC.US,D,20080916,000000,29.4637,30.7847,29.3969,30.6768,857894.25170103,0
+BDC.US,D,20080917,000000,30.1861,30.2339,28.9091,28.9569,596798.83391466,0
+BDC.US,D,20080918,000000,29.3969,30.7937,27.3048,30.1492,1031278.9377567,0
+BDC.US,D,20080919,000000,31.1229,37.8081,29.3879,32.9455,1387735.0307578,0
+BDC.US,D,20080922,000000,32.9455,32.9455,30.9074,30.9542,721737.88730931,0
+BDC.US,D,20080923,000000,31.0929,31.5049,29.8139,30.1861,670462.61753408,0
+BDC.US,D,20080924,000000,29.6602,30.5621,29.5585,29.8619,315848.84582806,0
+BDC.US,D,20080925,000000,29.9785,31.1697,29.8139,30.61,822200.52954883,0
+BDC.US,D,20080926,000000,30.6011,31.1607,29.6124,31.0749,382953.24394442,0
+BDC.US,D,20080929,000000,30.4744,30.4744,28.3155,29.6034,977265.24481611,0
+BDC.US,D,20080930,000000,30.0264,30.61,28.9479,30.3576,802351.97335512,0
+BDC.US,D,20081001,000000,30.0553,30.2059,29.3779,29.7381,599626.46632666,0
+BDC.US,D,20081002,000000,29.1574,29.5754,26.2254,26.3411,871336.78210775,0
+BDC.US,D,20081003,000000,26.7032,27.8236,25.6726,26.1106,896310.35940126,0
+BDC.US,D,20081006,000000,25.5479,25.7844,23.3341,24.7638,1036275.6579176,0
+BDC.US,D,20081007,000000,24.9733,25.3554,22.9291,23.0658,667530.7406092,0
+BDC.US,D,20081008,000000,22.4881,23.7213,22.109,22.7275,927119.62471416,0
+BDC.US,D,20081009,000000,23.3341,23.9986,21.278,22.2048,1050992.1765539,0
+BDC.US,D,20081010,000000,21.688,25.0202,19.126,21.5633,1297131.5137945,0
+BDC.US,D,20081013,000000,22.5758,24.9343,22.08,24.8965,660315.81749625,0
+BDC.US,D,20081014,000000,25.8044,26.1595,23.3043,24.1502,764761.80294928,0
+BDC.US,D,20081015,000000,23.7511,23.9428,21.4695,21.4695,674671.48974181,0
+BDC.US,D,20081016,000000,21.5633,23.4559,20.3522,23.3341,760152.99265847,0
+BDC.US,D,20081017,000000,21.3068,24.5204,19.0971,23.5207,729274.56512067,0
+BDC.US,D,20081020,000000,23.8659,25.106,23.818,25.106,719725.16632977,0
+BDC.US,D,20081021,000000,24.7249,24.9633,23.6743,23.7023,769355.57797382,0
+BDC.US,D,20081022,000000,22.9191,22.9191,19.7415,20.439,1249482.7502464,0
+BDC.US,D,20081023,000000,18.75,19.4034,12.8757,14.9579,3271637.8582083,0
+BDC.US,D,20081024,000000,12.6273,16.2348,12.6273,16.0342,1476872.1080831,0
+BDC.US,D,20081027,000000,15.7769,16.9342,14.879,15.5494,1226135.9887646,0
+BDC.US,D,20081028,000000,15.8617,17.038,14.879,16.983,904292.08109455,0
+BDC.US,D,20081029,000000,17.068,18.75,16.9143,17.8072,1206184.1904091,0
+BDC.US,D,20081030,000000,18.28,19.156,18.1842,19.0233,446864.15150261,0
+BDC.US,D,20081031,000000,18.9016,20.6843,18.4147,19.9032,1070080.9506248,0
+BDC.US,D,20081103,000000,19.3935,21.4875,19.3845,20.6744,920344.73372774,0
+BDC.US,D,20081104,000000,20.5417,21.1632,20.1806,20.6195,613642.34155425,0
+BDC.US,D,20081105,000000,20.2274,20.5517,19.3665,19.4234,819688.63772874,0
+BDC.US,D,20081106,000000,19.7415,19.7415,17.413,17.449,762136.64545653,0
+BDC.US,D,20081107,000000,17.6375,18.1842,17.1826,17.8839,378476.74399689,0
+BDC.US,D,20081110,000000,18.3568,18.4716,16.597,16.9631,421865.51543194,0
+BDC.US,D,20081111,000000,16.8075,16.973,15.8049,15.9096,503688.43688678,0
+BDC.US,D,20081112,000000,15.6273,15.8817,14.7165,14.7344,372732.26992627,0
+BDC.US,D,20081113,000000,14.859,15.9375,13.3686,15.9375,765890.45027147,0
+BDC.US,D,20081114,000000,15.6372,16.1391,15.0347,15.1184,524674.66156246,0
+BDC.US,D,20081117,000000,14.9579,15.6073,14.5798,14.6775,354777.15493294,0
+BDC.US,D,20081118,000000,14.6775,15.7769,14.5119,15.2731,501438.15869998,0
+BDC.US,D,20081119,000000,15.2252,15.309,13.7247,13.7247,563073.72929424,0
+BDC.US,D,20081120,000000,13.5232,13.5232,11.1459,11.2596,693324.2410906,0
+BDC.US,D,20081121,000000,11.5169,11.5169,10.5044,10.9812,1086452.3509032,0
+BDC.US,D,20081124,000000,11.1657,13.3486,11.1657,12.9106,1436574.5873954,0
+BDC.US,D,20081125,000000,13.4254,13.7047,12.7321,13.4544,672298.92472259,0
+BDC.US,D,20081126,000000,13.2139,15.4906,13.1022,15.356,735068.15439447,0
+BDC.US,D,20081128,000000,15.1574,16.6618,15.1574,16.6329,289621.32732667,0
+BDC.US,D,20081201,000000,15.8817,16.1759,14.6186,14.6485,635946.65790726,0
+BDC.US,D,20081202,000000,14.899,16.56,14.2615,15.9475,817502.51001141,0
+BDC.US,D,20081203,000000,15.5494,17.8839,14.9778,17.458,784966.19377831,0
+BDC.US,D,20081204,000000,17.2006,17.9907,16.4055,17.1147,660719.76498369,0
+BDC.US,D,20081205,000000,17.01,18.4616,16.1579,18.1653,503311.55287866,0
+BDC.US,D,20081208,000000,18.8926,19.8943,18.6143,19.4134,550959.31407571,0
+BDC.US,D,20081209,000000,19.6628,20.0558,18.0585,18.1842,740805.61200748,0
+BDC.US,D,20081210,000000,18.4057,19.3385,18.261,18.9385,696302.22616541,0
+BDC.US,D,20081211,000000,18.682,19.3565,16.2249,16.6807,1021054.9566853,0
+BDC.US,D,20081212,000000,15.7679,17.3173,15.758,17.2504,758816.85866158,0
+BDC.US,D,20081215,000000,17.7592,17.7692,16.3206,16.7097,294410.56081286,0
+BDC.US,D,20081216,000000,17.2105,18.5953,16.973,18.4327,650390.53704832,0
+BDC.US,D,20081217,000000,18.2431,19.5211,17.9039,19.3845,848042.14288233,0
+BDC.US,D,20081218,000000,19.4134,19.6538,17.431,17.8451,532763.63482189,0
+BDC.US,D,20081219,000000,18.1254,19.7515,17.5907,18.5474,965148.82489543,0
+BDC.US,D,20081222,000000,18.5374,18.5663,17.1627,17.8351,680404.93795047,0
+BDC.US,D,20081223,000000,18.0097,18.4427,16.8843,17.0957,496232.94951334,0
+BDC.US,D,20081224,000000,16.983,17.7412,16.6618,17.5428,137983.65042045,0
+BDC.US,D,20081226,000000,17.6475,18.4427,17.3931,18.308,208990.20131241,0
+BDC.US,D,20081229,000000,18.2142,18.2142,17.0867,17.449,341852.84003741,0
+BDC.US,D,20081230,000000,17.6285,18.9465,17.5328,18.9465,395342.30336034,0
+BDC.US,D,20081231,000000,18.9205,20.2374,18.6143,19.9431,460662.51654464,0
+BDC.US,D,20090102,000000,19.971,20.43,18.9943,20.2474,532110.10191417,0
+BDC.US,D,20090105,000000,20.1906,21.0015,19.9032,20.1037,478853.18404305,0
+BDC.US,D,20090106,000000,20.3243,20.7622,20.0558,20.6843,915963.45713331,0
+BDC.US,D,20090107,000000,20.1526,20.3522,19.6538,19.9032,410709.3478511,0
+BDC.US,D,20090108,000000,19.6828,19.962,18.731,19.8853,398721.22886933,0
+BDC.US,D,20090109,000000,19.8943,20.028,18.9654,19.3565,477508.02888641,0
+BDC.US,D,20090112,000000,19.2618,19.2618,17.8451,18.2142,477484.97481143,0
+BDC.US,D,20090113,000000,18.0785,18.5563,16.983,17.2006,941204.66216664,0
+BDC.US,D,20090114,000000,16.8464,16.9631,16.1112,16.3885,664760.24220906,0
+BDC.US,D,20090115,000000,16.4155,16.6718,15.0626,16.1669,838209.07873424,0
+BDC.US,D,20090116,000000,14.7444,14.7444,13.0832,13.5421,1749260.0131979,0
+BDC.US,D,20090120,000000,13.2519,13.4744,12.4637,12.5894,920258.5315344,0
+BDC.US,D,20090121,000000,12.9795,13.2139,12.5036,13.1402,865252.51101918,0
+BDC.US,D,20090122,000000,12.8369,13.2619,12.357,12.8369,677386.85883224,0
+BDC.US,D,20090123,000000,12.2412,13.2419,12.1854,12.8109,386324.15064472,0
+BDC.US,D,20090126,000000,12.9496,13.4644,12.4447,12.8109,756805.14003313,0
+BDC.US,D,20090127,000000,12.7122,13.3197,12.5136,13.2519,563210.04904185,0
+BDC.US,D,20090128,000000,13.4943,14.2974,13.3686,14.043,493964.62900701,0
+BDC.US,D,20090129,000000,13.4744,13.7047,13.0264,13.1322,435186.76135733,0
+BDC.US,D,20090130,000000,13.2319,13.2807,12.3769,12.4737,540101.84711832,0
+BDC.US,D,20090202,000000,12.1954,12.9016,11.8032,12.5515,503040.91808559,0
+BDC.US,D,20090203,000000,12.6662,12.7709,12.2313,12.5136,643313.93838518,0
+BDC.US,D,20090204,000000,12.5315,13.6768,12.4837,13.1022,552715.43317739,0
+BDC.US,D,20090205,000000,13.5421,14.2415,12.5136,13.6569,886670.74901268,0
+BDC.US,D,20090206,000000,13.5521,14.9957,13.5521,14.8491,752238.4284879,0
+BDC.US,D,20090209,000000,14.7932,15.2441,14.4659,14.6585,613541.10409461,0
+BDC.US,D,20090210,000000,14.5798,15.0047,13.4544,13.6669,601324.44906538,0
+BDC.US,D,20090211,000000,13.7147,14.3332,13.3197,13.619,595714.29004022,0
+BDC.US,D,20090212,000000,13.2807,13.7837,12.9695,13.7147,578100.97676702,0
+BDC.US,D,20090213,000000,13.7637,14.2415,13.4644,13.5421,503677.41102484,0
+BDC.US,D,20090217,000000,12.8658,13.1222,12.347,12.3769,410312.41682126,0
+BDC.US,D,20090218,000000,12.4148,12.6852,11.8811,12.2711,290279.87198979,0
+BDC.US,D,20090219,000000,12.4936,12.6462,11.8232,11.8811,317992.8747998,0
+BDC.US,D,20090220,000000,11.6596,11.8232,11.1946,11.5089,422174.23956626,0
+BDC.US,D,20090223,000000,11.5937,11.8911,10.7457,10.7936,299433.34210195,0
+BDC.US,D,20090224,000000,11.0191,11.471,10.639,11.3832,612077.67150989,0
+BDC.US,D,20090225,000000,11.2136,11.2136,10.2659,10.8306,610661.34942617,0
+BDC.US,D,20090226,000000,10.8964,11.2316,10.4095,10.4754,561860.88448086,0
+BDC.US,D,20090227,000000,10.2938,10.6001,9.90471,10.1891,621964.86261658,0
+BDC.US,D,20090302,000000,10.0084,10.0084,8.76659,8.78584,885366.69025054,0
+BDC.US,D,20090303,000000,9.1491,9.15857,8.52844,8.59519,709221.52930553,0
+BDC.US,D,20090304,000000,8.94887,9.50865,8.68119,9.22561,601225.21630792,0
+BDC.US,D,20090305,000000,8.9296,8.94887,8.18426,8.2514,355403.62436135,0
+BDC.US,D,20090306,000000,8.39476,8.51917,7.81203,8.10823,283175.20749625,0
+BDC.US,D,20090309,000000,7.97445,8.35655,7.88835,8.02214,415602.82585017,0
+BDC.US,D,20090310,000000,8.32771,9.1491,8.28003,9.04374,883394.06331441,0
+BDC.US,D,20090311,000000,9.09182,9.79996,8.86247,8.91005,819288.69964565,0
+BDC.US,D,20090312,000000,8.88162,9.40588,8.5095,9.24437,598903.77119406,0
+BDC.US,D,20090313,000000,9.28187,9.91469,9.26282,9.41636,603676.96706288,0
+BDC.US,D,20090316,000000,9.53858,9.6563,9.07267,9.12065,700073.0709488,0
+BDC.US,D,20090317,000000,9.15857,9.33895,8.94887,9.3194,1070846.7468542,0
+BDC.US,D,20090318,000000,9.2727,10.5621,9.02508,10.4554,991792.31909728,0
+BDC.US,D,20090319,000000,10.6091,11.2885,10.5821,11.0679,597909.43891731,0
+BDC.US,D,20090320,000000,11.1459,11.5459,10.8674,10.9902,949542.21849526,0
+BDC.US,D,20090323,000000,11.471,12.5704,11.2695,12.5704,469754.84324059,0
+BDC.US,D,20090324,000000,12.357,12.4148,12.0137,12.0597,447586.8466352,0
+BDC.US,D,20090325,000000,12.1574,13.4254,11.7164,12.9396,635988.75665284,0
+BDC.US,D,20090326,000000,12.9206,14.2715,12.9206,14.0899,623080.47937466,0
+BDC.US,D,20090327,000000,13.7637,14.5498,13.4744,13.6768,841750.38511908,0
+BDC.US,D,20090330,000000,12.9016,13.2619,12.1374,12.4058,663074.28768337,0
+BDC.US,D,20090331,000000,12.5894,12.6942,11.919,11.9479,946659.45677357,0
+BDC.US,D,20090401,000000,11.6786,12.7619,11.0879,12.7122,746409.75692612,0
+BDC.US,D,20090402,000000,13.1222,13.9642,13.0174,13.591,483766.70906384,0
+BDC.US,D,20090403,000000,13.619,14.1377,13.3775,14.061,399002.88952434,0
+BDC.US,D,20090406,000000,13.7637,13.8114,13.176,13.5711,429642.7575038,0
+BDC.US,D,20090407,000000,13.2219,13.4943,12.5216,12.5315,340287.16764196,0
+BDC.US,D,20090408,000000,12.5894,12.9396,12.4247,12.9206,182340.69300405,0
+BDC.US,D,20090409,000000,13.3586,14.7444,13.2807,14.5698,325183.74148668,0
+BDC.US,D,20090413,000000,14.3332,14.3332,13.4843,13.8114,473422.44586217,0
+BDC.US,D,20090414,000000,13.5232,14.053,13.2419,13.3387,271055.78052231,0
+BDC.US,D,20090415,000000,13.2419,13.9931,13.1322,13.8394,323350.44135143,0
+BDC.US,D,20090416,000000,14.023,14.869,13.6957,14.7264,502251.06543026,0
+BDC.US,D,20090417,000000,14.6875,15.282,14.4929,14.889,536152.58384172,0
+BDC.US,D,20090420,000000,14.446,14.4559,12.9695,13.0453,469809.97255029,0
+BDC.US,D,20090421,000000,13.0832,13.9173,13.0832,13.8694,514351.4477336,0
+BDC.US,D,20090422,000000,13.9073,16.1301,13.601,15.6472,810812.81886724,0
+BDC.US,D,20090423,000000,15.6951,15.8248,14.9089,15.2531,553907.22861796,0
+BDC.US,D,20090424,000000,15.4707,15.758,15.1094,15.5006,625764.77558144,0
+BDC.US,D,20090427,000000,15.1574,15.356,14.437,14.8491,354461.41434103,0
+BDC.US,D,20090428,000000,14.5319,14.9279,14.3722,14.7444,674243.48582832,0
+BDC.US,D,20090429,000000,14.7065,16.8264,14.4929,16.7785,980408.61782004,0
+BDC.US,D,20090430,000000,16.9342,17.5617,15.329,15.3957,941894.27971342,0
+BDC.US,D,20090501,000000,15.4057,16.1481,15.1284,15.2531,620612.69100233,0
+BDC.US,D,20090504,000000,15.5105,16.6618,14.5498,16.3965,632500.57487554,0
+BDC.US,D,20090505,000000,16.2249,16.9243,15.6662,16.8364,787059.10284469,0
+BDC.US,D,20090506,000000,16.9243,18.3957,16.6997,17.9408,1044801.6562504,0
+BDC.US,D,20090507,000000,18.1942,18.4147,17.0957,17.2893,663428.11761652,0
+BDC.US,D,20090508,000000,17.6865,18.6243,17.431,18.3957,590948.11062899,0
+BDC.US,D,20090511,000000,17.6375,18.2042,17.2006,17.3362,445549.06687851,0
+BDC.US,D,20090512,000000,17.423,17.423,15.9475,16.6997,532019.89031649,0
+BDC.US,D,20090513,000000,16.3395,16.3695,15.2631,15.4337,412840.34625872,0
+BDC.US,D,20090514,000000,15.4807,16.6239,15.3957,16.3017,611054.27105166,0
+BDC.US,D,20090515,000000,16.2618,17.1337,16.1481,16.3965,385032.12009561,0
+BDC.US,D,20090518,000000,16.6718,17.449,16.615,17.3452,571084.519169,0
+BDC.US,D,20090519,000000,17.2973,17.2973,16.1669,16.56,644607.97363647,0
+BDC.US,D,20090520,000000,16.6907,17.4879,16.2348,16.3495,460046.0706271,0
+BDC.US,D,20090521,000000,16.0522,16.4543,15.4906,16.0252,667109.75315331,0
+BDC.US,D,20090522,000000,16.1212,17.1047,16.0342,16.7197,443161.46659301,0
+BDC.US,D,20090526,000000,16.579,18.2042,16.579,18.0097,607931.94742053,0
+BDC.US,D,20090527,000000,17.7982,17.8739,16.8943,16.973,599173.40363605,0
+BDC.US,D,20090528,000000,17.1727,17.413,16.4254,16.9531,513922.44146903,0
+BDC.US,D,20090529,000000,17.038,17.4979,16.8075,17.4979,435919.48000077,0
+BDC.US,D,20090601,000000,17.8739,19.0971,17.8739,18.76,463631.48045969,0
+BDC.US,D,20090602,000000,18.731,19.6728,18.682,19.4922,499712.11013088,0
+BDC.US,D,20090603,000000,18.8547,19.3665,18.3857,18.8167,471133.07598306,0
+BDC.US,D,20090604,000000,19.0143,19.6448,18.6541,19.567,323867.6545115,0
+BDC.US,D,20090605,000000,19.9331,20.1337,19.1928,19.3665,506016.89845824,0
+BDC.US,D,20090608,000000,19.3665,19.3665,18.3668,18.6043,517299.36227585,0
+BDC.US,D,20090609,000000,18.682,18.9555,18.3468,18.6442,292228.44249987,0
+BDC.US,D,20090610,000000,19.0492,19.1061,17.8251,18.5274,283052.92066384,0
+BDC.US,D,20090611,000000,18.6043,19.0043,18.299,18.5085,280650.28511206,0
+BDC.US,D,20090612,000000,18.2431,18.5374,18.0295,18.5274,297291.31783239,0
+BDC.US,D,20090615,000000,18.1155,18.1353,17.0957,17.403,343308.25381345,0
+BDC.US,D,20090616,000000,17.4979,17.9318,16.2818,16.606,615133.83996936,0
+BDC.US,D,20090617,000000,16.569,17.1916,16.1391,16.7497,408474.10493059,0
+BDC.US,D,20090618,000000,16.6718,16.8464,16.0722,16.6718,207796.40116966,0
+BDC.US,D,20090619,000000,16.9531,17.7133,16.7686,16.8364,521842.01739503,0
+BDC.US,D,20090622,000000,16.597,16.597,15.9755,16.0422,393257.41310266,0
+BDC.US,D,20090623,000000,16.1579,16.1579,15.5973,15.9096,278530.31256637,0
+BDC.US,D,20090624,000000,16.0252,16.4742,14.9867,15.8617,332057.86523057,0
+BDC.US,D,20090625,000000,15.8617,16.2348,15.5494,16.2059,476923.6582036,0
+BDC.US,D,20090626,000000,16.1301,16.6997,15.9006,16.6618,948968.8736744,0
+BDC.US,D,20090629,000000,16.579,16.6618,15.9755,16.2917,252573.42885804,0
+BDC.US,D,20090630,000000,16.3495,16.4742,15.8617,15.9475,568957.53016571,0
+BDC.US,D,20090701,000000,16.1012,16.8364,15.8817,16.4642,360093.62509007,0
+BDC.US,D,20090702,000000,16.1391,16.1391,15.6951,15.8517,376462.01831517,0
+BDC.US,D,20090706,000000,15.8049,15.9096,15.1284,15.5006,434888.06073387,0
+BDC.US,D,20090707,000000,15.5884,15.8517,14.9957,15.0347,323932.80733205,0
+BDC.US,D,20090708,000000,15.1674,15.291,14.446,15.1094,534255.133237,0
+BDC.US,D,20090709,000000,15.1094,15.6073,15.1094,15.1863,197490.22730926,0
+BDC.US,D,20090710,000000,15.1005,15.5105,14.9867,15.319,279421.40268132,0
+BDC.US,D,20090713,000000,15.291,15.8338,15.0447,15.714,259964.76576202,0
+BDC.US,D,20090714,000000,15.6662,15.9755,15.5105,15.8049,230559.79431979,0
+BDC.US,D,20090715,000000,15.0626,16.973,15.0626,16.8753,355505.86417206,0
+BDC.US,D,20090716,000000,16.8075,17.8152,16.6618,17.6565,252289.76350086,0
+BDC.US,D,20090717,000000,17.6765,17.7892,17.3752,17.5428,213641.11034881,0
+BDC.US,D,20090720,000000,17.6665,18.4716,17.5068,18.4616,247272.99631827,0
+BDC.US,D,20090721,000000,18.4057,19.0971,18.0395,18.5174,258815.06906702,0
+BDC.US,D,20090722,000000,18.4327,18.4716,17.8351,18.308,260113.11372266,0
+BDC.US,D,20090723,000000,18.2431,19.5381,18.1653,19.3935,354705.98800588,0
+BDC.US,D,20090724,000000,19.2318,20.0459,19.1061,20.01,242374.50656378,0
+BDC.US,D,20090727,000000,19.962,20.2474,19.5381,19.7415,207555.83690915,0
+BDC.US,D,20090728,000000,19.5211,19.7216,18.2431,18.3369,487413.26231263,0
+BDC.US,D,20090729,000000,18.0785,18.0785,17.0957,17.0957,1126710.7798985,0
+BDC.US,D,20090730,000000,17.2694,17.7892,17.01,17.1047,712259.65544547,0
+BDC.US,D,20090731,000000,16.9243,17.1916,16.7097,16.7497,680486.1283884,0
+BDC.US,D,20090803,000000,17.029,17.5907,16.992,17.4679,510635.73225991,0
+BDC.US,D,20090804,000000,17.5248,18.7699,17.2305,18.682,461207.79553512,0
+BDC.US,D,20090805,000000,18.7798,18.8367,18.1353,18.673,323290.30028629,0
+BDC.US,D,20090806,000000,18.8457,18.8826,18.1753,18.5274,244193.77378383,0
+BDC.US,D,20090807,000000,19.0043,19.5121,18.75,19.2518,281373.98259574,0
+BDC.US,D,20090810,000000,18.9754,19.5481,18.7968,19.2318,200856.12225413,0
+BDC.US,D,20090811,000000,19.0971,19.4822,18.682,19.2518,288313.25916018,0
+BDC.US,D,20090812,000000,19.3385,20.5227,19.2518,19.99,316067.35836468,0
+BDC.US,D,20090813,000000,20.1037,20.401,19.4034,19.99,284210.63616751,0
+BDC.US,D,20090814,000000,20.1037,20.1037,19.0582,19.3105,279532.66365181,0
+BDC.US,D,20090817,000000,18.7968,18.8547,18.28,18.3568,284708.80465696,0
+BDC.US,D,20090818,000000,18.5274,19.126,18.3668,18.9385,154458.29286061,0
+BDC.US,D,20090819,000000,18.673,19.146,18.4057,19.0971,194817.95931549,0
+BDC.US,D,20090820,000000,18.9843,19.558,18.8067,19.3005,269290.64026087,0
+BDC.US,D,20090821,000000,19.6628,20.1906,19.3475,20.0648,290903.33436493,0
+BDC.US,D,20090824,000000,20.1337,20.3343,19.5859,19.7316,233443.55839258,0
+BDC.US,D,20090825,000000,19.9331,20.7801,19.8095,20.4858,398204.01570926,0
+BDC.US,D,20090826,000000,20.401,20.7522,20.019,20.5317,218053.45982687,0
+BDC.US,D,20090827,000000,20.6744,21.0595,20.1237,20.9048,276373.25303052,0
+BDC.US,D,20090828,000000,21.1084,21.3748,20.5227,20.7712,191581.36766064,0
+BDC.US,D,20090831,000000,20.5716,20.6933,19.8663,19.99,259150.85668064,0
+BDC.US,D,20090901,000000,19.8194,20.858,19.4134,19.4922,238265.8694646,0
+BDC.US,D,20090902,000000,19.4722,19.4722,18.8267,19.0871,368941.37812117,0
+BDC.US,D,20090903,000000,19.2817,19.3935,18.9305,19.3935,435726.02624129,0
+BDC.US,D,20090904,000000,19.3935,20.0558,19.136,19.9431,162921.14307491,0
+BDC.US,D,20090908,000000,20.2274,20.5806,19.9431,20.2095,172067.59672946,0
+BDC.US,D,20090909,000000,20.2943,21.3158,20.0937,20.8281,277342.52653013,0
+BDC.US,D,20090910,000000,20.7422,21.2011,20.391,21.0984,190186.09494972,0
+BDC.US,D,20090911,000000,21.1912,21.4396,20.8281,21.4396,251486.88028143,0
+BDC.US,D,20090914,000000,21.1632,22.109,21.0195,22.109,302541.63281787,0
+BDC.US,D,20090915,000000,22.0223,22.7195,21.8047,22.5081,265957.8229018,0
+BDC.US,D,20090916,000000,22.6718,23.0268,22.2986,22.9101,141319.47483278,0
+BDC.US,D,20090917,000000,22.7934,23.3242,21.8047,21.9883,338005.81657151,0
+BDC.US,D,20090918,000000,21.7649,22.8812,19.0971,22.8134,420102.37987267,0
+BDC.US,D,20090921,000000,22.4981,22.6428,22.1,22.2248,195263.00319743,0
+BDC.US,D,20090922,000000,22.4791,22.6718,22.1948,22.5461,179074.03081663,0
+BDC.US,D,20090923,000000,22.3734,23.0558,22.2437,22.3175,244368.1828727,0
+BDC.US,D,20090924,000000,22.4223,22.5181,21.6321,22.2716,295563.2645611,0
+BDC.US,D,20090925,000000,22.1669,22.2986,21.662,22.1569,854634.6059712,0
+BDC.US,D,20090928,000000,22.3834,22.7755,21.8536,22.4313,270924.47253011,0
+BDC.US,D,20090929,000000,22.3923,22.6328,22.0701,22.2986,303391.62653831,0
+BDC.US,D,20090930,000000,22.2716,22.7655,21.5733,22.0601,614274.82508915,0
+BDC.US,D,20091001,000000,21.9703,22.1569,21.6321,21.8716,582982.42655307,0
+BDC.US,D,20091002,000000,21.6421,22.1569,21.5243,21.7459,374036.32868843,0
+BDC.US,D,20091005,000000,21.9403,22.5858,21.652,22.3734,384946.92025334,0
+BDC.US,D,20091006,000000,22.4981,23.3341,22.4981,23.2373,330881.10505627,0
+BDC.US,D,20091007,000000,23.1686,23.5296,22.987,23.4927,528316.20305583,0
+BDC.US,D,20091008,000000,23.799,24.66,23.6643,24.5104,880113.36821178,0
+BDC.US,D,20091009,000000,24.4116,25.2576,24.2571,24.8596,499325.2026119,0
+BDC.US,D,20091012,000000,24.8306,25.6158,24.5663,24.9343,565886.32643995,0
+BDC.US,D,20091013,000000,24.9633,25.106,24.3628,24.66,479913.67149144,0
+BDC.US,D,20091014,000000,25.1539,25.6447,24.9343,25.4621,372145.8945413,0
+BDC.US,D,20091015,000000,25.2396,25.2396,24.6141,24.9243,538218.42942879,0
+BDC.US,D,20091016,000000,24.7638,24.7638,23.9706,24.4116,442253.33650962,0
+BDC.US,D,20091019,000000,24.6231,25.3264,24.2181,25.0023,267259.87696178,0
+BDC.US,D,20091020,000000,24.9243,24.9633,24.3927,24.6889,290949.44251486,0
+BDC.US,D,20091021,000000,24.5204,25.5579,24.5204,24.8016,388828.02365614,0
+BDC.US,D,20091022,000000,24.669,25.5579,24.3048,25.3264,330865.0674389,0
+BDC.US,D,20091023,000000,25.4811,25.6726,24.4605,24.7249,403389.17787419,0
+BDC.US,D,20091026,000000,24.6421,25.2396,23.799,23.9706,402099.15202724,0
+BDC.US,D,20091027,000000,24.0644,24.9433,24.0345,24.1592,443130.39370937,0
+BDC.US,D,20091028,000000,25.067,25.067,22.959,23.0168,468944.94356356,0
+BDC.US,D,20091029,000000,23.1326,23.818,22.9391,23.0458,822171.46136735,0
+BDC.US,D,20091030,000000,22.8622,22.8622,21.679,21.9215,584659.35991901,0
+BDC.US,D,20091102,000000,22.148,22.5371,21.2211,21.4785,683981.32662329,0
+BDC.US,D,20091103,000000,21.1452,21.8716,21.0395,21.7379,639468.91962146,0
+BDC.US,D,20091104,000000,21.9503,22.0223,21.297,21.3358,678653.83060422,0
+BDC.US,D,20091105,000000,21.679,22.6718,21.679,22.4313,658601.79714017,0
+BDC.US,D,20091106,000000,22.139,22.7934,21.9793,22.4502,271438.67863694,0
+BDC.US,D,20091109,000000,22.6797,23.0658,22.5461,22.7934,261976.48439046,0
+BDC.US,D,20091110,000000,22.6897,23.2673,22.3365,22.8622,297177.04980864,0
+BDC.US,D,20091111,000000,23.1596,23.1596,22.6058,22.9191,181011.57546477,0
+BDC.US,D,20091112,000000,22.8034,23.0658,22.1669,22.2148,182359.73767467,0
+BDC.US,D,20091113,000000,22.3923,22.4502,21.7279,22.3275,257685.41939375,0
+BDC.US,D,20091116,000000,22.5371,23.3341,22.2896,23.2084,402858.93415001,0
+BDC.US,D,20091117,000000,23.1226,23.6056,22.9291,23.409,236231.09676118,0
+BDC.US,D,20091118,000000,23.3431,23.8459,23.0368,23.2373,372080.74172074,0
+BDC.US,D,20091119,000000,22.9491,22.9491,22.148,22.5371,196360.57763597,0
+BDC.US,D,20091120,000000,22.3175,22.7365,21.9703,22.3734,498874.14462345,0
+BDC.US,D,20091123,000000,22.8523,23.362,22.5758,22.7555,249234.59739247,0
+BDC.US,D,20091124,000000,22.6897,22.7755,22.2048,22.3734,230339.277081,0
+BDC.US,D,20091125,000000,22.4602,22.5858,22.1569,22.2716,135658.19590227,0
+BDC.US,D,20091127,000000,21.5145,22.139,21.3068,21.6421,141817.64332223,0
+BDC.US,D,20091130,000000,21.5443,21.5443,20.7422,21.1264,390198.23758992,0
+BDC.US,D,20091201,000000,21.297,21.708,21.297,21.5343,400469.32916233,0
+BDC.US,D,20091202,000000,21.6132,22.0601,21.5243,21.67,247903.47515102,0
+BDC.US,D,20091203,000000,21.718,22.2437,21.2111,21.3748,216941.85247313,0
+BDC.US,D,20091204,000000,21.7748,22.3634,21.3258,22.0323,192318.09570843,0
+BDC.US,D,20091207,000000,21.9603,22.3365,21.8237,22.2626,594963.52907723,0
+BDC.US,D,20091208,000000,22.0053,22.4023,21.6231,22.2626,367121.10855003,0
+BDC.US,D,20091209,000000,22.3555,22.7275,21.5733,21.9304,508780.38040077,0
+BDC.US,D,20091210,000000,22.1669,22.3075,21.708,21.8626,265199.04313014,0
+BDC.US,D,20091211,000000,22.0323,22.2048,21.7947,22.0223,152346.3391236,0
+BDC.US,D,20091214,000000,22.119,22.3275,21.7549,21.9883,254931.96096206,0
+BDC.US,D,20091215,000000,21.9703,22.3734,21.7279,21.7847,354834.28894482,0
+BDC.US,D,20091216,000000,22.0413,22.148,21.4785,21.7947,311448.52456302,0
+BDC.US,D,20091217,000000,21.6132,21.8336,21.0885,21.1452,281120.38777112,0
+BDC.US,D,20091218,000000,21.3458,21.3748,20.8001,21.1084,759537.54909201,0
+BDC.US,D,20091221,000000,21.1353,21.698,21.1353,21.5243,169952.6359392,0
+BDC.US,D,20091222,000000,21.5443,21.8137,21.5443,21.6231,283215.30153968,0
+BDC.US,D,20091223,000000,21.7379,21.9215,21.4316,21.8436,238349.0646047,0
+BDC.US,D,20091224,000000,21.9016,21.9703,21.7459,21.8436,105257.88983222,0
+BDC.US,D,20091228,000000,21.8916,22.0511,21.7649,21.9116,155691.18469569,0
+BDC.US,D,20091229,000000,21.9215,22.148,21.8816,21.9883,518675.59031615,0
+BDC.US,D,20091230,000000,21.8336,21.9603,21.297,21.5833,216909.77723841,0
+BDC.US,D,20091231,000000,21.6321,21.7279,20.8858,20.9338,198109.68028005,0
+BDC.US,D,20100104,000000,21.2211,22.4502,21.2211,22.4223,822665.62045246,0
+BDC.US,D,20100105,000000,22.4412,24.5393,22.4412,24.4605,1376149.8569124,0
+BDC.US,D,20100106,000000,24.3927,24.7638,24.1113,24.2758,289022.92372866,0
+BDC.US,D,20100107,000000,24.3048,24.669,24.0155,24.3538,187977.91550852,0
+BDC.US,D,20100108,000000,24.1592,24.1691,23.818,23.9428,219181.10479799,0
+BDC.US,D,20100111,000000,24.0544,24.2181,23.5107,23.6543,329313.42795865,0
+BDC.US,D,20100112,000000,23.4,23.7511,23.4,23.6743,243690.59353894,0
+BDC.US,D,20100113,000000,23.7801,24.0155,23.5766,23.828,126189.98754928,0
+BDC.US,D,20100114,000000,23.7711,24.3338,23.6923,23.808,96506.362505317,0
+BDC.US,D,20100115,000000,23.9048,23.9048,23.1985,23.5017,308958.6844668,0
+BDC.US,D,20100119,000000,23.5017,23.9428,23.3341,23.9238,212768.0625534,0
+BDC.US,D,20100120,000000,23.6255,23.7901,23.0268,23.2673,246547.29413243,0
+BDC.US,D,20100121,000000,23.2473,23.409,22.7275,22.7275,262818.45930223,0
+BDC.US,D,20100122,000000,22.6328,22.7465,21.9603,22.09,264300.93655759,0
+BDC.US,D,20100125,000000,22.4223,22.5371,22.1848,22.3175,261926.36683619,0
+BDC.US,D,20100126,000000,22.1669,22.6797,22.109,22.2148,173820.70877788,0
+BDC.US,D,20100127,000000,22.0123,22.6138,21.9703,22.4791,206938.38864054,0
+BDC.US,D,20100128,000000,22.5281,22.6058,21.9215,22.119,351708.95826044,0
+BDC.US,D,20100129,000000,22.2248,23.0947,21.7279,21.8047,383714.02841827,0
+BDC.US,D,20100201,000000,22.0053,22.3455,21.9403,22.2248,181344.35602512,0
+BDC.US,D,20100202,000000,22.2248,22.5958,21.8436,22.4223,318592.28074888,0
+BDC.US,D,20100203,000000,22.2437,22.5181,22.1948,22.3275,522095.61221964,0
+BDC.US,D,20100204,000000,22.0701,22.2626,21.1452,21.1912,490346.1415886,0
+BDC.US,D,20100205,000000,21.1912,21.3068,20.2095,20.8101,399267.5102109,0
+BDC.US,D,20100208,000000,20.7323,20.7323,19.7615,20.0748,385925.21491272,0
+BDC.US,D,20100209,000000,20.391,20.6275,19.9431,20.391,289754.64002103,0
+BDC.US,D,20100210,000000,20.2374,20.4669,19.952,20.2274,145766.90659883,0
+BDC.US,D,20100211,000000,20.2006,20.6365,19.962,20.391,542257.90430308,0
+BDC.US,D,20100212,000000,20.1626,20.6195,19.8943,20.5996,364868.82566107,0
+BDC.US,D,20100216,000000,20.9148,21.0105,20.6095,20.9828,134870.34794911,0
+BDC.US,D,20100217,000000,21.0595,21.1452,20.6275,20.8181,248135.01825175,0
+BDC.US,D,20100218,000000,20.7522,20.9528,20.6095,20.8669,205719.52972064,0
+BDC.US,D,20100219,000000,20.7323,20.9048,20.5317,20.8001,183923.40536795,0
+BDC.US,D,20100222,000000,20.9528,20.9528,20.5996,20.7223,130836.88718133,0
+BDC.US,D,20100223,000000,20.6655,20.7223,19.8663,19.9032,485137.92534871,0
+BDC.US,D,20100224,000000,19.971,20.0937,19.5481,19.6248,635518.65399378,0
+BDC.US,D,20100225,000000,19.3285,20.0648,19.2717,19.962,490162.71133997,0
+BDC.US,D,20100226,000000,20.028,20.3143,19.577,20.2274,419510.99273227,0
+BDC.US,D,20100301,000000,20.391,21.26,20.391,21.1542,407504.83143096,0
+BDC.US,D,20100302,000000,21.268,21.9793,21.268,21.7459,326086.85981466,0
+BDC.US,D,20100303,000000,21.7649,22.3555,21.7379,21.9793,333030.14578343,0
+BDC.US,D,20100304,000000,21.9793,22.3175,21.8916,22.1569,120172.87398343,0
+BDC.US,D,20100305,000000,22.2527,22.9391,22.2527,22.9391,270205.78680186,0
+BDC.US,D,20100308,000000,22.8712,23.1326,22.7195,23.0168,458828.21405831,0
+BDC.US,D,20100309,000000,22.8333,23.6643,22.8333,23.418,365521.35621769,0
+BDC.US,D,20100310,000000,23.4369,23.7901,23.1126,23.5107,299266.95182176,0
+BDC.US,D,20100311,000000,23.3142,23.7213,23.0458,23.6543,219515.89006053,0
+BDC.US,D,20100312,000000,23.7511,23.799,23.1596,23.6155,220362.87672771,0
+BDC.US,D,20100315,000000,23.6354,23.7511,23.2763,23.418,178725.2126389,0
+BDC.US,D,20100316,000000,23.4279,23.5207,22.8911,23.1785,197184.5102282,0
+BDC.US,D,20100317,000000,23.1785,23.6255,23.1785,23.4927,103583.96351954,0
+BDC.US,D,20100318,000000,23.4927,23.6155,23.2673,23.409,135944.86831269,0
+BDC.US,D,20100319,000000,23.5296,23.6743,22.959,22.977,360646.92288924,0
+BDC.US,D,20100322,000000,22.7934,23.4,22.6058,23.3043,126880.60744715,0
+BDC.US,D,20100323,000000,23.2853,24.2381,23.0758,24.1313,253918.58401469,0
+BDC.US,D,20100324,000000,24.0445,24.1213,23.7611,24.1213,262550.83156242,0
+BDC.US,D,20100325,000000,24.4215,24.6421,23.9986,24.1691,392315.20308235,0
+BDC.US,D,20100326,000000,24.1891,24.6421,24.1891,24.4605,297209.12504337,0
+BDC.US,D,20100329,000000,24.6231,25.7654,24.4804,25.7105,740564.04539588,0
+BDC.US,D,20100330,000000,25.7844,25.9848,25.5479,25.8224,291448.6133554,0
+BDC.US,D,20100331,000000,25.6826,26.5116,25.6826,26.2254,604144.0626687,0
+BDC.US,D,20100401,000000,26.5016,27.0853,26.1974,26.5306,415600.821148,0
+BDC.US,D,20100405,000000,26.7591,26.9686,26.5876,26.9296,253293.11693737,0
+BDC.US,D,20100406,000000,26.7132,27.0174,26.2164,26.8279,218985.64633633,0
+BDC.US,D,20100407,000000,26.7032,26.8639,26.3979,26.7132,217517.20199618,0
+BDC.US,D,20100408,000000,26.5016,26.7402,26.1306,26.6453,139181.45996755,0
+BDC.US,D,20100409,000000,26.6453,26.9496,26.37,26.9196,127776.70931752,0
+BDC.US,D,20100412,000000,26.8559,27.0564,26.5206,26.6263,245842.64131938,0
+BDC.US,D,20100413,000000,26.5016,26.8179,26.2832,26.798,89655.292836394,0
+BDC.US,D,20100414,000000,26.8819,27.6011,26.8819,27.6011,135557.96079372,0
+BDC.US,D,20100415,000000,27.4175,27.7837,27.3138,27.7078,143385.32041984,0
+BDC.US,D,20100416,000000,27.6679,27.7358,26.9786,27.1133,199667.3338668,0
+BDC.US,D,20100419,000000,27.0274,27.0274,26.0038,26.7591,201240.02271985,0
+BDC.US,D,20100420,000000,26.9018,27.6311,26.788,27.4764,165735.74492279,0
+BDC.US,D,20100421,000000,27.4764,27.9742,27.3238,27.9194,130293.61289304,0
+BDC.US,D,20100422,000000,27.5821,28.3922,27.228,28.2766,166219.88049706,0
+BDC.US,D,20100423,000000,28.7864,30.0972,28.7864,29.4278,542228.83612161,0
+BDC.US,D,20100426,000000,29.4637,30.0653,29.2701,29.4438,192695.98206764,0
+BDC.US,D,20100427,000000,29.2701,29.9975,28.4771,28.5149,211820.84077767,0
+BDC.US,D,20100428,000000,28.6996,28.9091,28.3533,28.6327,241743.02537995,0
+BDC.US,D,20100429,000000,28.8043,28.8611,27.0364,28.4302,613015.87212584,0
+BDC.US,D,20100430,000000,28.4969,28.6906,26.2254,26.2254,355996.01385284,0
+BDC.US,D,20100503,000000,26.4269,27.5721,26.1016,27.5054,434336.76763688,0
+BDC.US,D,20100504,000000,26.8729,26.9296,26.2643,26.5975,474983.10650219,0
+BDC.US,D,20100505,000000,26.1595,26.6543,25.7474,26.2064,360524.63605681,0
+BDC.US,D,20100506,000000,25.9769,26.6833,23.9138,25.7944,710474.46816232,0
+BDC.US,D,20100507,000000,25.6447,25.9381,24.2758,24.6321,874288.70605435,0
+BDC.US,D,20100510,000000,26.1206,26.4558,25.7105,26.2832,685393.63930266,0
+BDC.US,D,20100511,000000,25.8044,26.1016,25.4133,25.7105,528189.90681907,0
+BDC.US,D,20100512,000000,25.7385,27.0174,25.6058,26.9196,467434.40047782,0
+BDC.US,D,20100513,000000,26.7591,27.8526,26.7402,27.4075,410836.64643894,0
+BDC.US,D,20100514,000000,27.0853,27.1991,25.9769,26.4558,165835.98003133,0
+BDC.US,D,20100517,000000,26.5975,26.9097,25.4332,26.2931,285002.49352499,0
+BDC.US,D,20100518,000000,26.6733,26.8369,25.6447,25.7844,279714.08919826,0
+BDC.US,D,20100519,000000,25.6058,26.379,24.4705,25.067,258790.01028989,0
+BDC.US,D,20100520,000000,24.3727,25.0112,23.6155,23.6255,507799.07868813,0
+BDC.US,D,20100521,000000,23.2184,24.3628,23.2184,24.0914,338494.96390121,0
+BDC.US,D,20100524,000000,24.1313,24.2858,23.5866,23.6155,195226.91855835,0
+BDC.US,D,20100525,000000,22.9191,23.9606,22.6238,23.8858,356683.62669744,0
+BDC.US,D,20100526,000000,24.0345,24.7917,23.8559,24.3148,448465.90853713,0
+BDC.US,D,20100527,000000,24.9433,25.6826,24.7728,25.6637,131122.55724068,0
+BDC.US,D,20100528,000000,25.4811,25.6726,24.5004,24.7348,194425.03769,0
+BDC.US,D,20100601,000000,24.5753,25.3833,24.1313,24.1402,322124.56597394,0
+BDC.US,D,20100602,000000,24.2281,24.6511,23.9507,24.4116,525048.53851732,0
+BDC.US,D,20100603,000000,24.7159,25.3743,24.4315,24.9633,260535.10352962,0
+BDC.US,D,20100604,000000,24.1213,24.3727,23.5766,23.6743,445578.13505999,0
+BDC.US,D,20100607,000000,23.7511,23.8659,23.1686,23.2184,409620.79457232,0
+BDC.US,D,20100608,000000,23.3242,23.5956,22.9969,23.4369,320048.69687601,0
+BDC.US,D,20100609,000000,23.6453,23.9806,23.0947,23.3043,267124.55956525,0
+BDC.US,D,20100610,000000,23.8858,23.9986,23.2283,23.9896,195217.89739857,0
+BDC.US,D,20100611,000000,23.6453,24.4605,23.6453,24.4016,101080.09050814,0
+BDC.US,D,20100614,000000,24.7348,25.0112,24.0345,24.1502,166904.4862884,0
+BDC.US,D,20100615,000000,24.4415,25.6447,24.2659,25.52,221153.73173411,0
+BDC.US,D,20100616,000000,25.2876,25.6916,24.9343,25.2296,91654.983251829,0
+BDC.US,D,20100617,000000,25.3743,25.5768,24.9633,25.2876,80627.116609915,0
+BDC.US,D,20100618,000000,25.3464,25.5868,25.0023,25.2876,245356.50104294,0
+BDC.US,D,20100621,000000,25.7305,26.1016,24.9833,25.1739,99446.258238886,0
+BDC.US,D,20100622,000000,25.2296,26.2543,25.1249,25.3933,324642.47190055,0
+BDC.US,D,20100623,000000,25.2976,25.3554,24.6041,24.9243,186619.72978775,0
+BDC.US,D,20100624,000000,24.66,24.9243,23.7213,23.7711,237227.43374008,0
+BDC.US,D,20100625,000000,23.9048,24.2281,23.2283,23.4559,1615151.4520736,0
+BDC.US,D,20100628,000000,23.5396,23.6056,22.8433,22.977,252100.31914572,0
+BDC.US,D,20100629,000000,22.5659,22.6238,21.3558,21.6033,433430.64225566,0
+BDC.US,D,20100630,000000,21.6261,21.8576,20.849,21.0115,600172.74766822,0
+BDC.US,D,20100701,000000,21.1084,21.708,20.4758,21.5243,451994.18435783,0
+BDC.US,D,20100702,000000,21.7279,21.7279,21.1174,21.3258,299680.92282005,0
+BDC.US,D,20100706,000000,21.698,21.9215,21.297,21.3558,397066.34722729,0
+BDC.US,D,20100707,000000,21.4316,22.4412,21.4316,22.3834,264488.37621057,0
+BDC.US,D,20100708,000000,22.6058,22.8134,22.109,22.6138,210517.78436661,0
+BDC.US,D,20100709,000000,22.556,23.0558,22.2806,23.0268,131790.12306358,0
+BDC.US,D,20100712,000000,22.8622,23.1126,22.2437,22.3834,168879.1179267,0
+BDC.US,D,20100713,000000,22.7655,24.3628,22.6528,24.1791,318356.72824381,0
+BDC.US,D,20100714,000000,24.0445,24.3048,23.6823,23.9238,158013.63216063,0
+BDC.US,D,20100715,000000,23.9238,23.9238,22.968,23.3043,124275.4969761,0
+BDC.US,D,20100716,000000,23.0658,23.0947,21.9793,22.0053,203143.48743108,0
+BDC.US,D,20100719,000000,22.109,22.2348,21.7279,21.9883,205347.65746795,0
+BDC.US,D,20100720,000000,21.5833,22.556,21.3658,22.4602,225640.25519251,0
+BDC.US,D,20100721,000000,22.6528,22.8812,22.0601,22.148,187437.64827346,0
+BDC.US,D,20100722,000000,22.556,23.5107,22.4701,23.4559,216973.92770786,0
+BDC.US,D,20100723,000000,23.2673,23.6643,22.8034,23.6155,259854.50714261,0
+BDC.US,D,20100726,000000,23.7711,24.7159,23.5866,24.6889,236026.61713974,0
+BDC.US,D,20100727,000000,24.9733,25.3743,24.5293,24.6511,205946.06106595,0
+BDC.US,D,20100728,000000,24.5204,24.8406,23.9338,24.1891,307485.22837123,0
+BDC.US,D,20100729,000000,24.0445,24.0445,22.109,22.7095,565963.50747353,0
+BDC.US,D,20100730,000000,22.3834,23.2084,22.3834,22.8134,471346.57676426,0
+BDC.US,D,20100802,000000,23.3043,24.1791,23.2953,23.7123,248256.30273309,0
+BDC.US,D,20100803,000000,23.6543,23.9706,23.1516,23.5766,157673.83514267,0
+BDC.US,D,20100804,000000,23.6643,23.818,23.352,23.7123,195990.71008545,0
+BDC.US,D,20100805,000000,23.4649,23.9048,23.4279,23.7412,144965.02573048,0
+BDC.US,D,20100806,000000,23.3341,23.7412,22.968,23.6056,320801.46254117,0
+BDC.US,D,20100809,000000,23.7711,24.0544,23.4,23.9806,132814.52587289,0
+BDC.US,D,20100810,000000,23.6923,23.836,23.1785,23.4739,164618.12346254,0
+BDC.US,D,20100811,000000,22.987,23.0758,22.1569,22.2716,327084.19914465,0
+BDC.US,D,20100812,000000,21.8047,22.3455,21.5443,22.09,209779.05161664,0
+BDC.US,D,20100813,000000,21.9403,22.3075,21.8237,22.09,283493.95514143,0
+BDC.US,D,20100816,000000,21.8536,22.3275,21.688,22.1948,160642.79905772,0
+BDC.US,D,20100817,000000,22.5281,23.0168,22.2048,22.7095,181707.20711806,0
+BDC.US,D,20100818,000000,22.7195,23.0947,22.2437,22.8812,133009.98433455,0
+BDC.US,D,20100819,000000,22.6996,22.6996,21.9215,21.9403,338862.82674956,0
+BDC.US,D,20100820,000000,21.7549,21.9215,21.4965,21.9016,281987.42146002,0
+BDC.US,D,20100823,000000,22.0701,22.2148,21.5833,21.6033,169321.15475538,0
+BDC.US,D,20100824,000000,21.2511,21.4785,20.9338,21.2411,265474.68967863,0
+BDC.US,D,20100825,000000,21.1264,21.1912,20.6275,21.1174,334912.56112188,0
+BDC.US,D,20100826,000000,21.2111,21.662,20.8858,20.9248,159166.33590888,0
+BDC.US,D,20100827,000000,21.1264,21.8626,20.7712,21.8237,233271.1540059,0
+BDC.US,D,20100830,000000,21.662,21.698,20.848,20.848,282608.87913299,0
+BDC.US,D,20100831,000000,20.7911,21.5085,20.5617,20.9158,341970.1151144,0
+BDC.US,D,20100901,000000,21.3927,22.5758,21.3927,22.5371,410680.27966962,0
+BDC.US,D,20100902,000000,22.6138,22.959,22.2437,22.9011,199992.09561849,0
+BDC.US,D,20100903,000000,23.2373,23.7123,23.0368,23.418,158668.16741942,0
+BDC.US,D,20100907,000000,23.2373,23.3341,22.5081,22.5758,202243.37615636,0
+BDC.US,D,20100908,000000,22.6718,23.1985,22.6238,23.0558,175226.00499966,0
+BDC.US,D,20100909,000000,23.4739,23.5207,22.968,23.1985,124109.10669593,0
+BDC.US,D,20100910,000000,23.3043,23.6823,23.1686,23.1885,182444.93751693,0
+BDC.US,D,20100913,000000,23.4369,24.1402,23.39,24.0065,206250.77579592,0
+BDC.US,D,20100914,000000,23.8459,24.4904,23.828,23.9986,214747.70594713,0
+BDC.US,D,20100915,000000,23.9428,24.3827,23.6453,24.1313,359697.69641133,0
+BDC.US,D,20100916,000000,24.0814,24.4016,23.1686,23.6823,257263.42958677,0
+BDC.US,D,20100917,000000,23.8858,24.0544,23.2573,23.8858,223180.48562886,0
+BDC.US,D,20100920,000000,24.0255,24.8696,23.5496,24.7818,247894.45399125,0
+BDC.US,D,20100921,000000,24.679,25.1159,24.4515,24.6321,147896.90265537,0
+BDC.US,D,20100922,000000,24.5573,24.8306,23.7711,23.9238,114090.60759703,0
+BDC.US,D,20100923,000000,23.6923,24.1991,23.2573,23.362,166141.69711239,0
+BDC.US,D,20100924,000000,23.6543,25.0112,23.6543,24.9923,160154.65407912,0
+BDC.US,D,20100927,000000,25.0202,25.4711,24.9733,25.1339,241184.71582537,0
+BDC.US,D,20100928,000000,25.2876,25.2876,24.4016,24.9533,227836.40642068,0
+BDC.US,D,20100929,000000,24.7818,25.3264,24.7728,25.1739,225054.88215862,0
+BDC.US,D,20100930,000000,25.4302,25.6427,24.9024,25.1898,397135.50945219,0
+BDC.US,D,20101001,000000,25.4233,25.6348,25.097,25.3076,223813.97151485,0
+BDC.US,D,20101004,000000,25.1339,25.2976,24.6989,24.8496,200743.85893256,0
+BDC.US,D,20101005,000000,25.2496,25.9948,25.1339,25.9481,167435.73236368,0
+BDC.US,D,20101006,000000,25.8323,26.1974,25.5768,25.7744,156823.84142222,0
+BDC.US,D,20101007,000000,26.0518,26.0717,25.5001,25.53,136547.28131505,0
+BDC.US,D,20101008,000000,25.5669,25.8124,25.3653,25.6826,215154.66048781,0
+BDC.US,D,20101011,000000,25.7305,25.9769,25.5868,25.6726,93359.982448148,0
+BDC.US,D,20101012,000000,25.6547,25.9191,25.3264,25.7654,155051.68470319,0
+BDC.US,D,20101013,000000,25.9281,26.6733,25.7474,26.37,148525.37678595,0
+BDC.US,D,20101014,000000,26.4069,26.8729,26.3411,26.8559,204261.10889134,0
+BDC.US,D,20101015,000000,27.3797,27.6211,26.9018,27.3707,399671.45769832,0
+BDC.US,D,20101018,000000,27.4374,27.7837,27.1232,27.6978,337015.49369911,0
+BDC.US,D,20101019,000000,27.1133,27.3896,26.1974,26.3979,207531.7804831,0
+BDC.US,D,20101020,000000,26.6263,26.9686,26.2543,26.7132,144331.53984449,0
+BDC.US,D,20101021,000000,26.9496,27.5431,26.6363,27.1611,161234.18619812,0
+BDC.US,D,20101022,000000,27.228,27.3797,27.0664,27.3797,140029.44898583,0
+BDC.US,D,20101025,000000,27.7258,28.9479,27.7258,28.3155,388852.08008219,0
+BDC.US,D,20101026,000000,28.1219,28.4302,27.9383,28.1219,294684.20265917,0
+BDC.US,D,20101027,000000,27.8336,27.8336,27.2181,27.6779,318358.73294597,0
+BDC.US,D,20101028,000000,27.8714,27.8714,26.3411,26.5396,252291.76820303,0
+BDC.US,D,20101029,000000,26.4099,27.0524,26.4099,26.6483,313398.09742417,0
+BDC.US,D,20101101,000000,26.8469,27.7358,26.8369,27.6311,448405.76747199,0
+BDC.US,D,20101102,000000,28.0121,28.3155,27.7158,28.0291,218880.39947235,0
+BDC.US,D,20101103,000000,28.1319,28.1708,27.5531,28.066,134150.65986977,0
+BDC.US,D,20101104,000000,28.6406,29.3291,28.4472,29.2224,258299.86060911,0
+BDC.US,D,20101105,000000,29.2124,29.6224,28.929,29.3191,211929.09469489,0
+BDC.US,D,20101108,000000,29.1384,29.2901,28.7943,28.9479,122306.87944431,0
+BDC.US,D,20101109,000000,29.0447,29.3291,28.0291,28.1807,198584.79469454,0
+BDC.US,D,20101110,000000,28.2666,29.6034,28.0939,29.5396,335279.42161914,0
+BDC.US,D,20101111,000000,29.1105,29.8239,28.8611,29.7669,288742.26542474,0
+BDC.US,D,20101112,000000,29.2422,29.8139,29.1574,29.4059,314219.02296314,0
+BDC.US,D,20101115,000000,29.5396,29.8049,29.2034,29.2224,89541.024812655,0
+BDC.US,D,20101116,000000,28.8901,30.4554,28.7374,30.4354,705689.24408047,0
+BDC.US,D,20101117,000000,30.5621,31.3134,30.0463,30.1412,319562.55659958,0
+BDC.US,D,20101118,000000,30.5821,31.6995,30.5821,31.5728,327386.90917246,0
+BDC.US,D,20101119,000000,31.3502,31.7553,30.9442,31.5539,354371.20274336,0
+BDC.US,D,20101122,000000,31.3502,31.8402,31.1129,31.6995,238380.13748833,0
+BDC.US,D,20101123,000000,31.1607,31.4759,30.8314,31.3403,194937.23909466,0
+BDC.US,D,20101124,000000,31.6795,32.6512,31.5049,32.6233,125243.76812463,0
+BDC.US,D,20101126,000000,32.31,32.6512,32.1864,32.2541,36409.400827204,0
+BDC.US,D,20101129,000000,31.907,32.1664,31.1897,31.8601,142013.10178389,0
+BDC.US,D,20101130,000000,31.4212,32.2771,31.1917,31.7862,296740.0247354,0
+BDC.US,D,20101201,000000,32.5295,33.9023,32.5295,33.8344,424481.65176491,0
+BDC.US,D,20101202,000000,33.8344,34.7342,33.7137,34.7155,197695.70928176,0
+BDC.US,D,20101203,000000,34.3074,35.277,34.2485,35.0675,229434.15405087,0
+BDC.US,D,20101206,000000,34.8122,35.3559,34.3462,34.5907,232170.57251408,0
+BDC.US,D,20101207,000000,35.3848,35.6413,34.6196,34.6875,236469.6563195,0
+BDC.US,D,20101208,000000,34.8312,35.1155,34.1897,34.8122,215781.1299162,0
+BDC.US,D,20101209,000000,35.5574,35.8327,34.9898,35.2492,379312.70480212,0
+BDC.US,D,20101210,000000,35.4137,35.9665,35.2202,35.6512,211190.36194493,0
+BDC.US,D,20101213,000000,35.8038,35.8038,35.0965,35.1534,300448.72375149,0
+BDC.US,D,20101214,000000,35.268,35.287,34.8312,35.277,262992.8683911,0
+BDC.US,D,20101215,000000,35.4796,36.2318,35.0865,35.1713,238130.55206806,0
+BDC.US,D,20101216,000000,35.279,35.8757,34.9918,35.8657,166899.47453298,0
+BDC.US,D,20101217,000000,35.9095,36.0432,35.2392,35.9485,234905.98862623,0
+BDC.US,D,20101220,000000,35.9754,36.4712,35.736,36.2598,173889.87100277,0
+BDC.US,D,20101221,000000,36.5092,37.0867,36.3555,36.9502,165042.11797168,0
+BDC.US,D,20101222,000000,36.9232,37.1067,36.0692,36.3076,134878.36675779,0
+BDC.US,D,20101223,000000,36.3275,36.5979,35.9665,36.1839,78395.883093745,0
+BDC.US,D,20101227,000000,35.8827,36.5292,35.8237,36.4812,61666.643477899,0
+BDC.US,D,20101228,000000,36.5391,36.7885,35.8038,36.1081,103485.73311317,0
+BDC.US,D,20101229,000000,36.1709,36.2658,35.9714,35.9914,103427.59675022,0
+BDC.US,D,20101230,000000,36.0004,36.4582,36.0004,36.1231,109053.79339275,0
+BDC.US,D,20101231,000000,35.691,35.8567,35.0565,35.1623,273025.40040518,0
+BDC.US,D,20110103,000000,35.707,36.4412,35.4507,36.1749,782958.48455419,0
+BDC.US,D,20110104,000000,36.4125,36.5192,34.1507,34.8122,561347.68072512,0
+BDC.US,D,20110105,000000,34.6775,34.9997,34.5907,34.8859,386772.20157991,0
+BDC.US,D,20110106,000000,34.9528,35.1344,34.5149,34.8571,156653.4417377,0
+BDC.US,D,20110107,000000,35.0575,35.1813,33.574,34.1607,437432.02778868,0
+BDC.US,D,20110110,000000,33.8434,34.6955,33.4374,34.5518,187448.6741354,0
+BDC.US,D,20110111,000000,34.7542,34.9628,34.3922,34.8481,176060.96345383,0
+BDC.US,D,20110112,000000,35.0675,35.4796,35.0187,35.4407,122639.66000468,0
+BDC.US,D,20110113,000000,35.4886,35.9385,35.4507,35.717,139660.58378639,0
+BDC.US,D,20110114,000000,35.6323,36.3176,35.4886,35.8917,225660.30221421,0
+BDC.US,D,20110118,000000,35.707,35.9006,35.1813,35.8137,128472.3409708,0
+BDC.US,D,20110119,000000,35.8357,35.8357,34.2295,34.2984,308141.76833218,0
+BDC.US,D,20110120,000000,33.9871,34.3732,33.5152,33.6299,158458.67604256,0
+BDC.US,D,20110121,000000,34.026,34.0939,33.1002,33.1779,167546.99333416,0
+BDC.US,D,20110124,000000,33.2828,33.5252,32.9455,33.4862,257336.60121601,0
+BDC.US,D,20110125,000000,33.3506,33.7317,32.9745,33.7037,152960.78033897,0
+BDC.US,D,20110126,000000,33.7597,34.5717,33.6768,34.2385,261536.45226396,0
+BDC.US,D,20110127,000000,34.1207,34.2884,33.7697,33.9781,242352.45483989,0
+BDC.US,D,20110128,000000,34.036,34.036,31.8701,32.2442,436097.89849398,0
+BDC.US,D,20110131,000000,32.3798,33.2419,31.6975,33.1949,517289.33876499,0
+BDC.US,D,20110201,000000,33.574,34.6385,33.4962,34.3922,312944.03238248,0
+BDC.US,D,20110202,000000,35.4597,37.387,35.4597,36.136,666579.50942913,0
+BDC.US,D,20110203,000000,36.0922,37.9398,35.8357,36.6568,449188.60366972,0
+BDC.US,D,20110204,000000,36.7985,37.3393,36.7585,37.2066,381208.15070469,0
+BDC.US,D,20110207,000000,37.1607,37.7991,37.0668,37.5497,351083.49118313,0
+BDC.US,D,20110208,000000,37.397,37.6665,37.2434,37.5697,206348.00385121,0
+BDC.US,D,20110209,000000,37.5697,37.7223,36.9232,37.2634,224690.02636352,0
+BDC.US,D,20110210,000000,36.8314,37.412,36.3775,37.382,225533.00362636,0
+BDC.US,D,20110211,000000,37.1517,37.9838,37.1517,37.9738,118869.81757237,0
+BDC.US,D,20110214,000000,38.1922,38.5923,37.9838,38.5055,480492.02806773,0
+BDC.US,D,20110215,000000,38.2311,38.2581,37.6565,37.8959,383838.31995286,0
+BDC.US,D,20110216,000000,38.1244,38.3259,37.9638,38.1244,131769.07369078,0
+BDC.US,D,20110218,000000,38.0645,38.0645,37.7562,37.8919,212095.48497508,0
+BDC.US,D,20110222,000000,37.3013,37.4838,35.4507,35.4697,321315.66864799,0
+BDC.US,D,20110223,000000,35.6053,35.6512,33.3885,33.4862,562405.16112025,0
+BDC.US,D,20110224,000000,33.3985,34.036,33.1959,33.6579,487487.43629296,0
+BDC.US,D,20110225,000000,33.9123,34.5258,33.6867,34.4779,257176.22504234,0
+BDC.US,D,20110228,000000,34.8042,35.0995,34.6695,34.9828,270748.05873908,0
+BDC.US,D,20110301,000000,35.319,35.3778,34.1607,34.2195,240973.21974634,0
+BDC.US,D,20110302,000000,34.2295,34.4879,33.7497,34.1807,170679.34047614,0
+BDC.US,D,20110303,000000,34.7165,35.5694,34.7165,35.3678,276390.29299898,0
+BDC.US,D,20110304,000000,35.1444,35.4157,34.1307,34.7832,201717.14183652,0
+BDC.US,D,20110307,000000,34.9339,34.9918,33.7307,34.2784,565620.70340232,0
+BDC.US,D,20110308,000000,34.2984,35.3778,33.9881,35.2512,335165.15359541,0
+BDC.US,D,20110309,000000,35.1075,35.3867,34.6495,35.1932,224981.71052937,0
+BDC.US,D,20110310,000000,34.5069,34.5917,33.7497,33.9481,308178.85532233,0
+BDC.US,D,20110311,000000,33.7037,34.074,33.2628,33.8624,225425.75206021,0
+BDC.US,D,20110314,000000,33.3595,33.9023,33.0114,33.3296,249378.93594877,0
+BDC.US,D,20110315,000000,31.9809,33.2528,31.8282,32.9925,208519.09630225,0
+BDC.US,D,20110316,000000,32.8777,33.1769,32.1834,32.6303,293744.99969212,0
+BDC.US,D,20110317,000000,33.4454,33.6758,32.744,32.8567,183251.83014071,0
+BDC.US,D,20110318,000000,33.3296,34.017,33.0992,33.3196,372936.7495477,0
+BDC.US,D,20110321,000000,34.007,34.5727,33.8824,34.469,137361.19039641,0
+BDC.US,D,20110322,000000,34.2295,34.6395,33.2818,33.4075,321176.34184712,0
+BDC.US,D,20110323,000000,33.3396,34.0839,33.0992,33.8155,264060.37229708,0
+BDC.US,D,20110324,000000,34.2195,34.8779,33.8923,34.5727,185024.98921083,0
+BDC.US,D,20110325,000000,34.6295,35.5304,34.6106,34.9159,218124.62675394,0
+BDC.US,D,20110328,000000,34.9738,35.0695,34.5348,34.6007,111793.21890923,0
+BDC.US,D,20110329,000000,34.7452,34.9339,34.2495,34.8491,84874.078158887,0
+BDC.US,D,20110330,000000,34.8032,35.1643,34.7264,34.8401,179410.82078133,0
+BDC.US,D,20110331,000000,34.8929,35.9425,34.8372,35.9145,229708.79824827,0
+BDC.US,D,20110401,000000,36.2538,36.3405,35.8357,36.0552,200932.30093662,0
+BDC.US,D,20110404,000000,35.8068,36.5032,35.8068,36.3965,139021.08379388,0
+BDC.US,D,20110405,000000,36.3585,37.0718,36.13,36.6668,140640.88314794,0
+BDC.US,D,20110406,000000,36.7535,37.1926,36.4932,36.9272,157884.32887062,0
+BDC.US,D,20110407,000000,36.8983,37.1726,36.3495,36.4652,196532.98202267,0
+BDC.US,D,20110408,000000,36.8314,36.8314,35.739,36.1022,205909.97642688,0
+BDC.US,D,20110411,000000,36.1022,36.168,35.6343,35.8657,147354.63071815,0
+BDC.US,D,20110412,000000,35.4077,35.8387,35.0027,35.0795,146104.69891462,0
+BDC.US,D,20110413,000000,35.339,35.5005,34.6595,35.0396,130101.16148463,0
+BDC.US,D,20110414,000000,34.6695,35.1544,34.5827,35.1364,154506.40571271,0
+BDC.US,D,20110415,000000,35.0885,35.8068,35.0007,35.768,191784.84493098,0
+BDC.US,D,20110418,000000,35.0097,35.0695,34.4022,34.9638,289727.57654172,0
+BDC.US,D,20110419,000000,35.0595,35.1833,34.6965,34.9159,126171.94522974,0
+BDC.US,D,20110420,000000,35.71,36.2158,35.3778,35.9884,131411.23435329,0
+BDC.US,D,20110421,000000,36.1969,36.4842,35.7869,36.0922,93606.560815165,0
+BDC.US,D,20110425,000000,35.8857,36.5232,35.6621,35.9325,82511.536650526,0
+BDC.US,D,20110426,000000,36.158,37.3253,36.0273,37.2016,268150.96707673,0
+BDC.US,D,20110427,000000,36.8215,37.6145,35.9125,37.5377,331183.81508407,0
+BDC.US,D,20110428,000000,37.5657,37.7562,36.7337,37.1007,245006.68051412,0
+BDC.US,D,20110429,000000,37.2753,37.4978,36.2478,36.3725,338836.76562134,0
+BDC.US,D,20110502,000000,36.7436,37.6993,36.6299,37.5078,639940.02463161,0
+BDC.US,D,20110503,000000,37.426,37.474,36.566,36.7277,325609.74069799,0
+BDC.US,D,20110504,000000,36.6957,36.9362,35.9884,36.2628,369957.76212181,0
+BDC.US,D,20110505,000000,36.143,36.7087,35.6003,35.8677,183991.56524175,0
+BDC.US,D,20110506,000000,36.3895,36.4682,35.732,35.8777,190497.8261373,0
+BDC.US,D,20110509,000000,35.5694,36.5331,35.5594,36.3585,126808.43816899,0
+BDC.US,D,20110510,000000,36.4932,37.392,36.4932,37.3542,148847.13148436,0
+BDC.US,D,20110511,000000,37.1696,37.1696,35.9714,36.1709,151602.59461821,0
+BDC.US,D,20110512,000000,35.8857,36.9082,35.4337,36.7925,240531.18291767,0
+BDC.US,D,20110513,000000,36.8454,36.8454,35.6731,35.9625,263862.90913325,0
+BDC.US,D,20110516,000000,35.69,35.9615,35.1364,35.1444,203372.02347856,0
+BDC.US,D,20110517,000000,34.7175,34.9359,34.1307,34.3283,161698.27475068,0
+BDC.US,D,20110518,000000,34.432,35.69,34.2984,35.5793,273369.20682748,0
+BDC.US,D,20110519,000000,35.6731,35.9155,34.9169,35.34,147759.58055667,0
+BDC.US,D,20110520,000000,35.33,35.33,34.2694,35.0795,283596.19495214,0
+BDC.US,D,20110523,000000,33.9771,34.3472,33.8065,33.8155,145403.05315481,0
+BDC.US,D,20110524,000000,33.997,34.054,33.2039,33.2329,210537.83138832,0
+BDC.US,D,20110525,000000,33.0972,34.1807,32.8289,33.997,255200.59105296,0
+BDC.US,D,20110526,000000,33.8424,34.432,33.2618,34.1027,273533.5924055,0
+BDC.US,D,20110527,000000,34.2984,34.4131,33.997,34.1207,162827.92442396,0
+BDC.US,D,20110531,000000,34.6495,34.6495,33.7757,34.422,547442.06411693,0
+BDC.US,D,20110601,000000,34.3283,34.4032,32.6672,32.6772,329575.04159196,0
+BDC.US,D,20110602,000000,32.7899,33.1949,32.6772,33.0194,179627.32861578,0
+BDC.US,D,20110603,000000,32.373,32.6872,31.901,32.0167,294238.15642616,0
+BDC.US,D,20110606,000000,31.9209,32.2671,31.1917,31.6636,440162.4321454,0
+BDC.US,D,20110607,000000,31.9877,32.0846,31.5658,31.7762,265047.68811623,0
+BDC.US,D,20110608,000000,31.5269,31.6046,30.7447,30.9074,293065.40565621,0
+BDC.US,D,20110609,000000,31.067,31.5169,30.9911,31.3333,213599.01160322,0
+BDC.US,D,20110610,000000,31.058,31.058,30.0922,30.3097,253902.54639732,0
+BDC.US,D,20110613,000000,30.61,30.61,29.8887,29.9566,185632.4139686,0
+BDC.US,D,20110614,000000,30.3866,31.0759,30.2329,30.7847,300239.23237464,0
+BDC.US,D,20110615,000000,30.3866,31.0859,30.2329,30.5034,328015.38330302,0
+BDC.US,D,20110616,000000,30.4864,31.1947,30.2839,30.9014,242811.53163703,0
+BDC.US,D,20110617,000000,31.1817,31.9299,30.9911,31.1049,451128.15302002,0
+BDC.US,D,20110620,000000,30.9722,31.6636,30.9452,31.2675,340493.65196555,0
+BDC.US,D,20110621,000000,31.5848,32.0746,31.5848,31.9679,286222.35479597,0
+BDC.US,D,20110622,000000,31.8541,32.0257,31.6446,31.7394,202855.81266957,0
+BDC.US,D,20110623,000000,31.2475,31.7025,30.6958,31.5748,166597.76685627,0
+BDC.US,D,20110624,000000,31.7025,31.9109,30.8784,31.049,228300.49497324,0
+BDC.US,D,20110627,000000,30.9821,31.7762,30.7647,31.5569,145318.85566365,0
+BDC.US,D,20110628,000000,31.4969,32.2491,31.3054,32.2203,181282.21025783,0
+BDC.US,D,20110629,000000,32.4287,32.7999,31.9679,32.7061,174593.52146474,0
+BDC.US,D,20110630,000000,32.751,33.5442,32.6263,33.3875,205387.75151136,0
+BDC.US,D,20110701,000000,33.62,35.0895,33.3286,34.9648,396547.12936503,0
+BDC.US,D,20110705,000000,34.9648,35.4826,34.8401,35.1374,269711.62771675,0
+BDC.US,D,20110706,000000,35.0117,35.262,34.6895,35.0615,154838.18392198,0
+BDC.US,D,20110707,000000,35.4267,36.2658,35.3599,35.8777,148757.92223776,0
+BDC.US,D,20110708,000000,35.2242,35.3877,34.8142,35.1085,157309.98169866,0
+BDC.US,D,20110711,000000,34.5637,34.9928,34.026,34.4979,238250.83419832,0
+BDC.US,D,20110712,000000,34.2095,34.5538,33.8724,34.1607,260107.09961614,0
+BDC.US,D,20110713,000000,34.2784,35.4647,34.2495,35.1175,297138.9604674,0
+BDC.US,D,20110714,000000,35.2242,35.4267,34.3742,34.4789,362182.52475211,0
+BDC.US,D,20110715,000000,34.6695,35.1464,34.5159,35.0307,252053.2086447,0
+BDC.US,D,20110718,000000,34.8242,34.9548,34.064,34.2694,176430.83100435,0
+BDC.US,D,20110719,000000,34.6206,35.2432,34.5348,34.9558,188828.91158004,0
+BDC.US,D,20110720,000000,35.0605,35.271,34.5159,34.7175,116699.72747241,0
+BDC.US,D,20110721,000000,34.9359,35.2611,34.6595,34.9548,288983.83203632,0
+BDC.US,D,20110722,000000,34.9748,35.1274,34.5069,34.8789,237246.47841072,0
+BDC.US,D,20110725,000000,34.3742,34.8969,34.2095,34.5348,177725.86860672,0
+BDC.US,D,20110726,000000,34.5348,34.6295,33.8414,33.8903,134593.69904953,0
+BDC.US,D,20110727,000000,33.583,33.6369,32.2103,32.6472,321937.12632096,0
+BDC.US,D,20110728,000000,35.3708,36.6448,34.1887,35.752,525782.25951185,0
+BDC.US,D,20110729,000000,35.0466,36.5571,34.7025,35.288,441394.3216294,0
+BDC.US,D,20110801,000000,35.722,35.8587,34.4979,35.0705,281456.17538474,0
+BDC.US,D,20110802,000000,34.6895,35.5534,33.6649,33.6838,338394.72879267,0
+BDC.US,D,20110803,000000,33.6669,33.8913,32.3918,33.6937,324186.40215668,0
+BDC.US,D,20110804,000000,32.9785,33.1819,30.9382,30.9672,315628.32858927,0
+BDC.US,D,20110805,000000,31.5848,31.6725,28.8841,29.9566,525382.32142877,0
+BDC.US,D,20110808,000000,28.7794,29.6094,26.4538,26.4638,490114.59848787,0
+BDC.US,D,20110809,000000,27.4384,29.2661,26.0008,29.2661,628270.65329502,0
+BDC.US,D,20110810,000000,27.6889,28.9709,27.2948,27.3517,561421.85470545,0
+BDC.US,D,20110811,000000,27.8734,30.2229,27.4384,29.5904,351498.46453251,0
+BDC.US,D,20110812,000000,30.0165,30.0165,29.1924,29.6582,175517.68916551,0
+BDC.US,D,20110815,000000,30.0443,30.4934,29.5904,30.4055,129881.64659692,0
+BDC.US,D,20110816,000000,29.7839,30.2908,29.365,29.9666,335130.07130741,0
+BDC.US,D,20110817,000000,29.8129,29.9676,27.9662,28.7514,547206.51161186,0
+BDC.US,D,20110818,000000,27.4155,27.4654,26.4099,26.8329,663344.92247643,0
+BDC.US,D,20110819,000000,26.1704,27.5901,25.8921,25.958,523597.13414561,0
+BDC.US,D,20110822,000000,26.783,26.8329,25.2556,25.4701,480548.15972851,0
+BDC.US,D,20110823,000000,25.6048,26.6483,25.4213,26.5236,660323.83630495,0
+BDC.US,D,20110824,000000,26.5915,26.8129,26.1026,26.7072,622949.17138247,0
+BDC.US,D,20110825,000000,27.0234,27.3687,26.0148,26.4099,508011.57711825,0
+BDC.US,D,20110826,000000,26.1704,27.8714,25.7654,27.5422,271326.41531537,0
+BDC.US,D,20110829,000000,27.8614,28.5868,27.8614,28.5579,337916.60732491,0
+BDC.US,D,20110830,000000,28.3553,29.2961,27.9573,29.0297,231000.82879739,0
+BDC.US,D,20110831,000000,29.362,29.6652,28.7464,29.2641,270084.50232053,0
+BDC.US,D,20110901,000000,29.1924,29.6493,28.4989,28.7135,318509.08560878,0
+BDC.US,D,20110902,000000,27.7488,27.9972,27.2191,27.3717,396387.75554245,0
+BDC.US,D,20110906,000000,26.2663,26.9836,26.0737,26.8868,259345.31279121,0
+BDC.US,D,20110907,000000,27.4744,28.5669,27.3118,28.5279,280859.77648891,0
+BDC.US,D,20110908,000000,28.2016,28.7514,27.5701,27.8136,402432.93493869,0
+BDC.US,D,20110909,000000,27.4155,28.0759,26.9936,27.5134,647983.89209221,0
+BDC.US,D,20110912,000000,26.9736,27.7448,26.6204,27.5521,266360.76803814,0
+BDC.US,D,20110913,000000,27.6969,28.7414,27.6101,28.3942,301485.15477383,0
+BDC.US,D,20110914,000000,28.6446,29.7261,27.8914,29.1824,311942.68364813,0
+BDC.US,D,20110915,000000,29.5645,29.8329,28.8362,29.7261,196883.80490257,0
+BDC.US,D,20110916,000000,29.9396,30.0165,29.3161,29.7949,274905.81104145,0
+BDC.US,D,20110919,000000,29.0867,29.1534,28.3263,28.9041,177255.76594766,0
+BDC.US,D,20110920,000000,29.0967,29.5914,28.6157,28.6356,301524.24646616,0
+BDC.US,D,20110921,000000,28.5579,28.9041,26.6393,26.6883,257051.93350775,0
+BDC.US,D,20110922,000000,26.1026,26.1026,24.4355,25.3544,459743.36059931,0
+BDC.US,D,20110923,000000,25.3056,26.5056,25.3056,25.9391,223415.03578285,0
+BDC.US,D,20110926,000000,26.2663,26.764,25.1219,26.6972,271735.37455823,0
+BDC.US,D,20110927,000000,27.5034,28.4222,27.0624,27.4654,312608.24476885,0
+BDC.US,D,20110928,000000,27.5034,27.8714,25.6716,25.6716,283823.72864852,0
+BDC.US,D,20110929,000000,26.4488,26.7541,25.3444,26.3041,270104.54934223,0
+BDC.US,D,20110930,000000,25.7255,26.3211,24.666,24.7428,355318.42451909,0
+BDC.US,D,20111003,000000,24.5703,25.1998,22.9561,22.9561,477227.37058247,0
+BDC.US,D,20111004,000000,22.7055,24.3278,22.2926,24.2601,751864.55153303,0
+BDC.US,D,20111005,000000,24.2011,24.8466,23.838,24.4844,502389.38988006,0
+BDC.US,D,20111006,000000,24.4645,25.2556,24.2688,25.1998,534284.20141848,0
+BDC.US,D,20111007,000000,25.1998,25.7375,24.5343,25.0461,394888.23831865,0
+BDC.US,D,20111010,000000,25.7305,26.9068,25.5569,26.8769,289213.3704349,0
+BDC.US,D,20111011,000000,26.4867,27.2051,26.3819,27.0624,206499.35886511,0
+BDC.US,D,20111012,000000,27.2539,28.0022,27.2539,27.7348,337698.09478828,0
+BDC.US,D,20111013,000000,27.5224,27.6201,26.9546,27.4654,209692.8494233,0
+BDC.US,D,20111014,000000,27.9383,28.6836,27.7348,28.6057,151472.28897711,0
+BDC.US,D,20111017,000000,28.2316,28.2316,26.8419,26.9456,233483.652436,0
+BDC.US,D,20111018,000000,27.0334,28.7036,26.7452,28.4322,345420.20755045,0
+BDC.US,D,20111019,000000,28.2506,28.2786,26.7362,26.9736,257756.58632081,0
+BDC.US,D,20111020,000000,26.8968,27.5324,26.4299,27.3308,269175.36988604,0
+BDC.US,D,20111021,000000,27.9383,28.3353,27.7068,28.3175,241575.63274869,0
+BDC.US,D,20111024,000000,28.5669,29.6104,28.4989,29.5555,232252.76530309,0
+BDC.US,D,20111025,000000,29.3031,29.4278,28.2835,28.3503,238105.49329092,0
+BDC.US,D,20111026,000000,28.943,29.2482,27.9383,29.1344,704203.75977186,0
+BDC.US,D,20111027,000000,32.2821,34.4779,30.5751,32.9785,1336462.7680359,0
+BDC.US,D,20111028,000000,32.0027,33.3077,31.8392,32.0995,496260.01299265,0
+BDC.US,D,20111031,000000,31.4551,32.0935,30.7677,30.9682,381307.38346214,0
+BDC.US,D,20111101,000000,30.4554,30.9373,29.763,30.0155,594350.09021295,0
+BDC.US,D,20111102,000000,30.6988,31.033,30.1681,30.9672,299222.848374,0
+BDC.US,D,20111103,000000,31.5599,32.4537,30.6788,32.2073,382550.29880808,0
+BDC.US,D,20111104,000000,31.7534,32.2452,31.0979,32.0806,172066.59437838,0
+BDC.US,D,20111107,000000,31.9349,32.2063,31.1847,31.9729,144549.05003003,0
+BDC.US,D,20111108,000000,32.349,32.5315,31.2894,32.32,293689.87038243,0
+BDC.US,D,20111109,000000,31.1647,31.2994,29.9366,30.1761,309781.61470795,0
+BDC.US,D,20111110,000000,30.8244,31.0141,30.1761,30.7767,185368.79563313,0
+BDC.US,D,20111111,000000,31.3184,32.2272,31.2316,31.9937,167450.76762997,0
+BDC.US,D,20111114,000000,31.8192,31.896,31.1947,31.6675,196337.52356101,0
+BDC.US,D,20111115,000000,31.4441,32.2063,30.7287,31.9729,326860.6748526,0
+BDC.US,D,20111116,000000,31.4629,32.2631,31.2416,31.5309,244373.19462813,0
+BDC.US,D,20111117,000000,31.5219,31.5599,30.4764,30.8544,188091.18118116,0
+BDC.US,D,20111118,000000,30.9283,31.2036,30.4654,30.8534,144793.62369487,0
+BDC.US,D,20111121,000000,30.0364,30.3796,29.6014,30.1032,278818.98967897,0
+BDC.US,D,20111122,000000,30.0852,30.3696,29.5086,29.8798,222614.15726559,0
+BDC.US,D,20111123,000000,29.4418,29.7162,28.7604,29.0297,303745.45647148,0
+BDC.US,D,20111125,000000,28.7943,28.9101,28.2835,28.3223,144087.96853074,0
+BDC.US,D,20111128,000000,29.5436,30.6689,29.3321,30.4364,378417.60528284,0
+BDC.US,D,20111129,000000,30.5332,30.612,29.6842,29.9076,302960.61557159,0
+BDC.US,D,20111130,000000,31.5169,31.9219,30.8734,31.6925,634756.86716885,0
+BDC.US,D,20111201,000000,31.6386,32.2452,31.5898,31.5996,238568.57949239,0
+BDC.US,D,20111202,000000,32.1574,32.6452,31.3562,31.4342,179613.29570059,0
+BDC.US,D,20111205,000000,32.1384,32.5424,31.5019,32.2173,372338.3459497,0
+BDC.US,D,20111206,000000,32.2173,32.751,31.879,32.4737,298961.23474071,0
+BDC.US,D,20111207,000000,32.0607,32.9705,31.4441,32.8747,309305.49794236,0
+BDC.US,D,20111208,000000,32.4457,32.7151,31.8492,31.9639,396597.24691931,0
+BDC.US,D,20111209,000000,32.0037,33.1849,31.7344,32.9605,249037.13422865,0
+BDC.US,D,20111212,000000,32.4087,32.4087,31.4919,32.322,181848.5386211,0
+BDC.US,D,20111213,000000,32.6652,32.7889,31.2505,31.4252,362347.91268121,0
+BDC.US,D,20111214,000000,31.0879,31.6675,30.6021,30.7667,301922.17984708,0
+BDC.US,D,20111215,000000,31.2805,31.4829,30.612,30.8904,221424.36652718,0
+BDC.US,D,20111216,000000,31.2226,31.9739,30.7467,30.9373,576934.24010358,0
+BDC.US,D,20111219,000000,31.1647,31.4919,30.0533,30.1402,266079.10738315,0
+BDC.US,D,20111220,000000,30.8904,31.4152,30.7867,31.1557,373968.16881462,0
+BDC.US,D,20111221,000000,30.9851,31.4729,30.3576,31.3274,127585.2602602,0
+BDC.US,D,20111222,000000,31.4342,32.312,31.4152,32.1194,163758.10623124,0
+BDC.US,D,20111223,000000,32.322,32.6652,31.8202,32.35,180586.57860454,0
+BDC.US,D,20111227,000000,32.1674,33.1362,32.1105,32.9126,152005.53975455,0
+BDC.US,D,20111228,000000,32.9126,32.9705,31.7344,31.7912,172174.8482956,0
+BDC.US,D,20111229,000000,31.897,32.4937,31.897,32.312,105491.43763513,0
+BDC.US,D,20111230,000000,32.345,32.5844,31.9759,31.9759,161524.8680129,0
+BDC.US,D,20120103,000000,33.0294,34.01,32.9515,33.8844,365964.39539744,0
+BDC.US,D,20120104,000000,33.0572,34.1157,32.9705,33.9701,258928.33473967,0
+BDC.US,D,20120105,000000,33.6679,34.435,33.0005,34.2335,169083.59754813,0
+BDC.US,D,20120106,000000,34.077,34.3692,33.7237,34.1157,175871.51909868,0
+BDC.US,D,20120109,000000,34.3024,36.2748,34.067,35.4417,732126.25395872,0
+BDC.US,D,20120110,000000,36.142,36.6249,35.7978,36.151,574022.4102004,0
+BDC.US,D,20120111,000000,35.9804,36.3905,35.8467,36.2658,487202.76858469,0
+BDC.US,D,20120112,000000,36.2558,36.4492,35.8367,36.3805,176946.03946226,0
+BDC.US,D,20120113,000000,35.8177,36.577,35.731,36.0004,235078.39301293,0
+BDC.US,D,20120117,000000,36.4095,36.4095,35.7859,35.8257,215830.24511939,0
+BDC.US,D,20120118,000000,35.768,36.7287,35.5694,36.7287,196896.83546668,0
+BDC.US,D,20120119,000000,36.971,37.2096,36.6428,37.039,224208.89784251,0
+BDC.US,D,20120120,000000,36.9332,37.459,36.9242,37.3622,188683.57067265,0
+BDC.US,D,20120123,000000,37.2564,37.6805,36.7885,36.971,192417.32846589,0
+BDC.US,D,20120124,000000,36.7485,38.0365,36.6339,37.9508,281120.38777112,0
+BDC.US,D,20120125,000000,37.7662,38.1812,37.3712,38.0755,227981.74732807,0
+BDC.US,D,20120126,000000,38.287,38.287,37.6325,37.8051,228690.40954547,0
+BDC.US,D,20120127,000000,37.5747,38.8626,37.3712,38.735,206931.37218293,0
+BDC.US,D,20120130,000000,38.3348,38.3738,37.6894,37.7952,310672.70482289,0
+BDC.US,D,20120131,000000,38.2172,38.4685,37.4908,37.6745,178438.54022847,0
+BDC.US,D,20120201,000000,38.1324,38.5354,37.843,38.2002,448324.57703406,0
+BDC.US,D,20120202,000000,38.2102,38.4695,37.6894,37.7263,286736.56090279,0
+BDC.US,D,20120203,000000,38.6212,39.172,38.4596,38.745,379400.91169766,0
+BDC.US,D,20120206,000000,38.4217,39.0273,38.4217,38.7649,240539.20172635,0
+BDC.US,D,20120207,000000,38.6222,39.3475,38.5374,38.6412,264141.562735,0
+BDC.US,D,20120208,000000,38.8447,39.8065,38.719,39.2916,510745.9908793,0
+BDC.US,D,20120209,000000,39.0492,39.0592,36.2837,37.6625,782562.55587545,0
+BDC.US,D,20120210,000000,36.961,38.287,36.6718,37.7462,450974.79330395,0
+BDC.US,D,20120213,000000,38.287,38.3348,37.5647,37.9808,310358.96893315,0
+BDC.US,D,20120214,000000,37.6894,38.2002,37.4878,38.1812,356098.25366354,0
+BDC.US,D,20120215,000000,38.1522,38.2391,37.0987,37.2374,449245.73768158,0
+BDC.US,D,20120216,000000,37.2664,38.2291,37.1996,38.1912,227846.42993154,0
+BDC.US,D,20120217,000000,38.3638,38.4307,37.5946,37.8829,239951.82399029,0
+BDC.US,D,20120221,000000,37.9508,38.297,37.6715,37.7952,221875.42451563,0
+BDC.US,D,20120222,000000,37.6615,38.0755,37.2753,37.6894,273584.71231085,0
+BDC.US,D,20120223,000000,37.6145,38.0955,37.1087,38.0465,209887.30553387,0
+BDC.US,D,20120224,000000,38.0675,38.67,37.7872,38.6322,268690.23196069,0
+BDC.US,D,20120227,000000,38.0955,38.6212,37.1347,38.267,381270.29647198,0
+BDC.US,D,20120228,000000,38.1722,38.8047,38.0665,38.3938,304589.43608542,0
+BDC.US,D,20120229,000000,38.4466,38.9265,37.8091,37.9258,430164.98241931,0
+BDC.US,D,20120301,000000,38.2481,38.5653,38.0365,38.2002,271005.66296804,0
+BDC.US,D,20120302,000000,38.1433,38.4327,37.0688,37.1447,319249.82306093,0
+BDC.US,D,20120305,000000,36.9042,37.2843,36.6608,36.961,256576.81909325,0
+BDC.US,D,20120306,000000,36.5172,36.7685,35.4027,35.6601,414181.49201102,0
+BDC.US,D,20120307,000000,35.9225,36.2278,35.8647,35.9984,198507.61366097,0
+BDC.US,D,20120308,000000,36.3895,36.8175,36.0732,36.5959,304505.23859423,0
+BDC.US,D,20120309,000000,36.5272,37.421,36.4682,37.0887,212098.49202834,0
+BDC.US,D,20120312,000000,37.039,37.5078,36.9042,37.1996,481505.4050151,0
+BDC.US,D,20120313,000000,37.5657,38.2411,37.1996,38.2012,872806.228799,0
+BDC.US,D,20120314,000000,38.1343,38.4327,37.6335,37.8739,171377.97918268,0
+BDC.US,D,20120315,000000,38.0765,38.4516,37.6235,38.4047,166554.66575959,0
+BDC.US,D,20120316,000000,38.4815,38.4815,38.0017,38.0375,284359.98647923,0
+BDC.US,D,20120319,000000,38.0575,38.9315,37.9818,38.4815,218008.35402803,0
+BDC.US,D,20120320,000000,38.1732,38.288,37.5557,37.7872,174409.08886503,0
+BDC.US,D,20120321,000000,37.854,38.1145,37.391,37.5277,183999.58405044,0
+BDC.US,D,20120322,000000,37.1537,37.2664,36.4482,36.991,150389.74980484,0
+BDC.US,D,20120323,000000,37.039,37.45,36.6997,37.3712,145674.69029898,0
+BDC.US,D,20120326,000000,37.9418,38.3079,37.7083,38.2591,245199.13192252,0
+BDC.US,D,20120327,000000,38.2591,38.5175,38.2311,38.2411,219950.9104316,0
+BDC.US,D,20120328,000000,38.3468,38.4047,36.981,37.2184,420398.07344287,0
+BDC.US,D,20120329,000000,36.7485,37.1996,36.2368,37.0589,546399.61898809,0
+BDC.US,D,20120330,000000,37.4809,37.5108,36.4672,36.4672,402721.6120513,0
+BDC.US,D,20120402,000000,36.4682,36.9322,35.776,36.8843,458594.6662554,0
+BDC.US,D,20120403,000000,36.8843,36.8843,35.8058,36.0662,295780.77474664,0
+BDC.US,D,20120404,000000,35.5963,35.6791,34.7582,34.9678,407012.67704803,0
+BDC.US,D,20120405,000000,34.8999,35.3748,34.6815,34.8621,139599.44037018,0
+BDC.US,D,20120409,000000,34.024,34.2485,33.5002,33.8404,421126.78268199,0
+BDC.US,D,20120410,000000,33.6729,33.7657,32.4487,32.5934,424959.77323267,0
+BDC.US,D,20120411,000000,33.0812,33.9462,33.0044,33.8794,486328.7184382,0
+BDC.US,D,20120412,000000,33.8035,34.3932,33.617,33.9462,444626.90387991,0
+BDC.US,D,20120413,000000,33.7097,33.7097,33.0912,33.1412,227099.67837289,0
+BDC.US,D,20120416,000000,33.3137,34.0829,32.7839,33.7187,244846.30434045,0
+BDC.US,D,20120417,000000,34.1107,34.6226,33.9661,34.3832,221298.07029042,0
+BDC.US,D,20120418,000000,34.063,34.2395,33.7097,33.9761,324901.07848058,0
+BDC.US,D,20120419,000000,33.9861,34.3383,33.3536,33.6907,346078.75221357,0
+BDC.US,D,20120420,000000,34.1017,34.1697,33.7567,33.8404,220619.47860558,0
+BDC.US,D,20120423,000000,33.1212,33.3635,32.5165,33.0912,195789.23751727,0
+BDC.US,D,20120424,000000,33.2179,33.2858,32.8318,33.1989,259399.43974983,0
+BDC.US,D,20120425,000000,33.6439,34.015,33.3725,33.617,184908.71648491,0
+BDC.US,D,20120426,000000,33.4404,33.9093,33.2279,33.609,314591.89756692,0
+BDC.US,D,20120427,000000,33.6269,33.9093,33.1699,33.5591,647440.6178039,0
+BDC.US,D,20120430,000000,33.5212,33.7107,33.2469,33.4614,333626.54467927,0
+BDC.US,D,20120501,000000,33.4604,34.8819,33.0044,33.7657,579497.25182903,0
+BDC.US,D,20120502,000000,33.3825,34.2984,33.1899,34.2395,332983.03528242,0
+BDC.US,D,20120503,000000,34.1297,34.1297,33.3236,33.4604,366354.30996967,0
+BDC.US,D,20120504,000000,33.16,33.1899,32.5265,32.6792,350547.23335242,0
+BDC.US,D,20120507,000000,32.5067,33.0044,32.325,32.8597,270954.54306268,0
+BDC.US,D,20120508,000000,32.5644,32.7191,31.9579,32.6024,235323.96902885,0
+BDC.US,D,20120509,000000,32.1804,32.325,31.6316,32.1704,430906.72222253,0
+BDC.US,D,20120510,000000,32.5684,33.1062,31.9897,32.5215,589160.91864367,0
+BDC.US,D,20120511,000000,32.0736,33.599,31.9479,33.0333,483071.07741055,0
+BDC.US,D,20120514,000000,32.4977,32.8697,32.1504,32.4117,326699.29632785,0
+BDC.US,D,20120515,000000,32.3838,32.6203,32.1224,32.344,242934.82082054,0
+BDC.US,D,20120516,000000,32.4877,32.8129,31.7284,31.7563,257599.21720039,0
+BDC.US,D,20120517,000000,31.7653,31.7742,30.9194,31.1099,431098.17127985,0
+BDC.US,D,20120518,000000,31.0899,31.3014,30.4075,30.641,245633.14994251,0
+BDC.US,D,20120521,000000,30.8724,31.5918,30.6988,31.3383,283005.81016283,0
+BDC.US,D,20120522,000000,31.4072,31.6805,31.1378,31.3782,244601.73067561,0
+BDC.US,D,20120523,000000,30.9392,31.6016,30.3786,31.5918,235721.90240977,0
+BDC.US,D,20120524,000000,31.4939,31.7474,30.8634,31.3782,186987.5926361,0
+BDC.US,D,20120525,000000,31.1967,31.1967,30.5442,30.6031,338656.34242595,0
+BDC.US,D,20120529,000000,30.9392,31.6705,30.4075,31.3982,275464.12059604,0
+BDC.US,D,20120530,000000,30.9682,31.0151,30.4564,30.5641,224057.54282861,0
+BDC.US,D,20120531,000000,30.5461,30.615,29.6254,30.0643,319997.57697065,0
+BDC.US,D,20120601,000000,29.4368,29.4567,28.9739,29.0907,235102.44943898,0
+BDC.US,D,20120604,000000,29.2821,29.4089,28.5219,29.1394,264246.80959897,0
+BDC.US,D,20120605,000000,28.9071,30.0344,28.9071,29.5794,255271.75798002,0
+BDC.US,D,20120606,000000,29.7431,30.6709,29.6553,30.3506,243936.16955488,0
+BDC.US,D,20120607,000000,30.8086,31.0919,30.1671,30.1771,260938.04866596,0
+BDC.US,D,20120608,000000,30.1112,30.8464,29.8299,30.6998,410423.67779175,0
+BDC.US,D,20120611,000000,31.1887,31.1977,29.9076,29.9556,274457.76010627,0
+BDC.US,D,20120612,000000,30.1571,31.0261,29.9276,30.8834,314458.58487256,0
+BDC.US,D,20120613,000000,30.7597,30.8185,29.6932,29.9176,341176.25305473,0
+BDC.US,D,20120614,000000,29.9755,31.2645,29.9456,31.0071,461603.72421386,0
+BDC.US,D,20120615,000000,31.1109,31.6925,30.9781,31.6046,508968.82240483,0
+BDC.US,D,20120618,000000,31.3134,31.4192,30.9881,31.1977,272521.21780921,0
+BDC.US,D,20120619,000000,31.4779,32.4157,31.4092,31.8751,315373.73141356,0
+BDC.US,D,20120620,000000,31.7772,32.2521,31.3034,31.4292,355328.44802993,0
+BDC.US,D,20120621,000000,31.3612,31.6346,30.5352,30.6898,390864.80106173,0
+BDC.US,D,20120622,000000,30.9412,31.3313,30.6998,31.1497,380082.51043574,0
+BDC.US,D,20120625,000000,30.7497,31.0829,30.5651,30.7098,271699.28991915,0
+BDC.US,D,20120626,000000,30.9512,31.3912,30.614,31.0161,208314.61668083,0
+BDC.US,D,20120627,000000,31.1597,31.3214,30.9412,31.0071,254916.92569578,0
+BDC.US,D,20120628,000000,30.7887,31.3512,30.5062,30.9781,242010.65311977,0
+BDC.US,D,20120629,000000,31.8012,32.5086,31.7264,32.1304,302752.12654581,0
+BDC.US,D,20120702,000000,32.4058,33.3107,31.9599,33.3007,418454.51468822,0
+BDC.US,D,20120703,000000,33.1649,33.7147,32.9515,33.575,207210.02578468,0
+BDC.US,D,20120705,000000,33.4464,33.7427,33.0084,33.5352,250109.64989004,0
+BDC.US,D,20120706,000000,33.0672,33.1452,32.4917,32.741,157421.24266914,0
+BDC.US,D,20120709,000000,31.5947,32.6542,31.5947,32.348,292711.57572304,0
+BDC.US,D,20120710,000000,32.6832,32.8079,31.3612,31.5069,170212.24487033,0
+BDC.US,D,20120711,000000,31.458,31.4969,30.4374,30.7297,295950.17208008,0
+BDC.US,D,20120712,000000,30.5162,30.6041,30.1022,30.3596,296652.82019096,0
+BDC.US,D,20120713,000000,30.5551,31.4392,30.5551,31.2934,178984.82157002,0
+BDC.US,D,20120716,000000,31.046,31.0829,30.5651,30.7887,187226.15219444,0
+BDC.US,D,20120717,000000,31.1977,31.7683,30.8364,31.5069,201637.95610077,0
+BDC.US,D,20120718,000000,31.4511,32.5047,31.1617,32.341,247943.56919443,0
+BDC.US,D,20120719,000000,32.4337,32.7131,32.1065,32.1344,160708.95422936,0
+BDC.US,D,20120720,000000,31.7772,31.9509,31.2166,31.3912,184071.75332859,0
+BDC.US,D,20120723,000000,30.614,31.2645,30.4274,31.0071,173433.80125891,0
+BDC.US,D,20120724,000000,31.065,31.065,29.8019,30.1861,260154.21011716,0
+BDC.US,D,20120725,000000,30.4374,30.7697,29.9755,30.0922,131259.87933938,0
+BDC.US,D,20120726,000000,30.7987,31.6146,30.7497,31.5559,224896.51068711,0
+BDC.US,D,20120727,000000,31.7115,32.6832,31.2934,32.5784,147304.51316388,0
+BDC.US,D,20120730,000000,32.5584,32.5784,32.1254,32.4817,109715.34510912,0
+BDC.US,D,20120731,000000,32.1284,32.2173,30.9522,30.9612,414754.8368319,0
+BDC.US,D,20120801,000000,31.065,31.4092,30.2927,30.2927,323637.11376185,0
+BDC.US,D,20120802,000000,30.0543,30.9801,29.9076,30.7018,265891.66773017,0
+BDC.US,D,20120803,000000,31.2166,33.0284,31.0261,32.9415,291836.52322547,0
+BDC.US,D,20120806,000000,33.0772,33.3785,32.7789,32.7979,157425.25207348,0
+BDC.US,D,20120807,000000,32.9995,34.1667,32.9116,33.6319,313395.09037091,0
+BDC.US,D,20120808,000000,33.4175,33.7905,33.2339,33.2908,276528.61744876,0
+BDC.US,D,20120809,000000,35.0725,35.0725,33.8274,33.9432,434715.65634718,0
+BDC.US,D,20120810,000000,34.3642,34.3642,33.3785,33.6689,199337.56035971,0
+BDC.US,D,20120813,000000,33.6967,33.7807,32.9995,33.5551,211913.05707752,0
+BDC.US,D,20120814,000000,33.7627,34.1267,33.2429,33.3695,277297.42073129,0
+BDC.US,D,20120815,000000,33.2618,33.4663,33.0972,33.3396,328192.79944513,0
+BDC.US,D,20120816,000000,33.2429,33.7905,33.0872,33.7807,343093.75068117,0
+BDC.US,D,20120817,000000,33.7527,34.5907,33.7527,34.5907,181291.2314176,0
+BDC.US,D,20120820,000000,34.3442,34.3722,33.8764,34.2066,114752.15931342,0
+BDC.US,D,20120821,000000,34.3722,35.0426,34.2165,34.3902,120545.74858721,0
+BDC.US,D,20120822,000000,34.42,34.6395,34.1767,34.4101,148121.42929851,0
+BDC.US,D,20120823,000000,34.3153,34.5149,34.1867,34.3353,127905.01025646,0
+BDC.US,D,20120824,000000,34.1527,34.6166,34.0849,34.1827,64294.808023899,0
+BDC.US,D,20120827,000000,34.3642,34.5817,33.9721,34.06,130734.64737062,0
+BDC.US,D,20120828,000000,33.9721,34.5059,33.7807,34.1177,126189.98754928,0
+BDC.US,D,20120829,000000,34.1077,34.2066,33.6867,33.9063,150737.56563149,0
+BDC.US,D,20120830,000000,33.5651,33.7057,33.0383,33.2339,177471.27143102,0
+BDC.US,D,20120831,000000,32.6712,33.3875,32.5384,32.8817,384692.32307764,0
+BDC.US,D,20120904,000000,32.9645,34.3692,32.6004,34.2125,365222.65559423,0
+BDC.US,D,20120905,000000,34.1527,34.4829,33.9481,34.1037,190991.98522241,0
+BDC.US,D,20120906,000000,34.4829,36.4582,34.4829,36.2458,524135.39667849,0
+BDC.US,D,20120907,000000,36.4782,36.9332,36.0822,36.6139,308851.43290067,0
+BDC.US,D,20120910,000000,36.6239,37.5687,36.6239,37.2484,274879.74991323,0
+BDC.US,D,20120911,000000,37.1277,37.5787,36.7785,37.002,220383.9261005,0
+BDC.US,D,20120912,000000,37.3263,37.6265,36.8483,37.3263,415856.42067479,0
+BDC.US,D,20120913,000000,37.2404,37.848,36.5371,37.6455,239923.7581599,0
+BDC.US,D,20120914,000000,37.9368,38.3418,37.7033,38.0815,368012.19866498,0
+BDC.US,D,20120917,000000,37.7902,38.1194,37.7223,38.0335,184910.7211871,0
+BDC.US,D,20120918,000000,37.8779,38.4775,37.8181,38.2541,370565.18687958,0
+BDC.US,D,20120919,000000,38.274,38.5533,37.9658,38.2451,223226.59377879,0
+BDC.US,D,20120920,000000,37.8879,38.2541,37.5497,37.9178,196667.29706812,0
+BDC.US,D,20120921,000000,38.4007,38.4576,37.433,37.5008,390823.70466723,0
+BDC.US,D,20120924,000000,37.2773,37.8381,37.1826,37.3263,187123.91238373,0
+BDC.US,D,20120925,000000,37.5108,37.848,35.6393,35.706,405578.31264478,0
+BDC.US,D,20120926,000000,35.8727,36.2268,35.0297,35.6033,230416.45811459,0
+BDC.US,D,20120927,000000,35.8327,36.3605,35.5344,36.1022,188279.62318523,0
+BDC.US,D,20120928,000000,35.8367,35.8367,35.5174,35.5774,169802.28327639,0
+BDC.US,D,20121001,000000,35.716,36.2638,35.3708,35.8227,194702.68894067,0
+BDC.US,D,20121002,000000,35.9305,36.0452,35.6492,35.9964,160561.6086198,0
+BDC.US,D,20121003,000000,36.0542,36.3126,35.5145,36.1201,185748.68669452,0
+BDC.US,D,20121004,000000,36.2358,36.8863,35.8917,36.7107,225057.88921187,0
+BDC.US,D,20121005,000000,37.012,37.384,36.0822,36.159,187703.2713111,0
+BDC.US,D,20121008,000000,35.8827,36.4382,35.7938,36.3325,113228.58566357,0
+BDC.US,D,20121009,000000,36.2728,36.6908,35.6303,35.774,156581.27245956,0
+BDC.US,D,20121010,000000,35.8427,36.14,35.331,36.14,164859.69007412,0
+BDC.US,D,20121011,000000,36.4782,36.7985,36.2548,36.3985,127324.64897799,0
+BDC.US,D,20121012,000000,36.3795,36.7197,35.8727,35.9495,164307.39462605,0
+BDC.US,D,20121015,000000,36.0263,36.2548,35.6223,36.1869,91437.473066291,0
+BDC.US,D,20121016,000000,36.4185,37.051,36.3325,36.6618,207112.7977294,0
+BDC.US,D,20121017,000000,36.6908,37.3453,36.6908,37.3263,162343.7888497,0
+BDC.US,D,20121018,000000,37.2204,37.5008,36.7785,36.7885,208136.19818762,0
+BDC.US,D,20121019,000000,36.4382,36.8863,35.2142,35.4287,209771.03280796,0
+BDC.US,D,20121022,000000,35.4097,35.774,34.9528,35.1843,174913.271461,0
+BDC.US,D,20121023,000000,34.6815,35.0765,34.0997,34.7294,224530.65254093,0
+BDC.US,D,20121024,000000,35.0007,35.0007,34.0849,34.3113,143070.58217902,0
+BDC.US,D,20121025,000000,34.7632,35.0007,34.3412,34.6855,87742.806965392,0
+BDC.US,D,20121026,000000,34.7135,35.0097,34.3313,34.8212,101319.65241756,0
+BDC.US,D,20121031,000000,34.8082,34.8082,33.3286,34.5358,265256.177142,0
+BDC.US,D,20121101,000000,34.7135,36.0063,34.7135,35.774,250974.67887677,0
+BDC.US,D,20121102,000000,36.0353,36.1869,34.9149,34.9149,162453.04511801,0
+BDC.US,D,20121105,000000,34.867,35.341,34.5209,35.1554,102101.48626419,0
+BDC.US,D,20121106,000000,35.4067,36.3007,35.3688,35.9575,177965.43051614,0
+BDC.US,D,20121107,000000,35.289,35.8407,34.2375,34.2674,247985.66794002,0
+BDC.US,D,20121108,000000,35.6741,36.3875,35.309,35.5224,342644.69739489,0
+BDC.US,D,20121109,000000,35.4097,36.0263,34.867,35.2532,289738.60240367,0
+BDC.US,D,20121112,000000,35.1643,35.4467,34.9149,35.1175,120947.69137247,0
+BDC.US,D,20121113,000000,34.5687,35.4367,34.5687,35.1085,299766.12266232,0
+BDC.US,D,20121114,000000,35.1942,35.5444,34.4829,34.6455,275087.23658791,0
+BDC.US,D,20121115,000000,34.5488,34.8859,33.5402,33.8624,348138.58369414,0
+BDC.US,D,20121116,000000,33.3585,33.7427,32.5754,32.8438,401016.61285498,0
+BDC.US,D,20121119,000000,33.3825,33.6449,33.1789,33.4614,288951.75680159,0
+BDC.US,D,20121120,000000,33.3536,33.3725,33.0224,33.3346,218097.56327463,0
+BDC.US,D,20121121,000000,33.4225,33.8244,33.0323,33.7677,180059.3419336,0
+BDC.US,D,20121123,000000,33.8873,34.449,33.7347,34.423,70088.397297692,0
+BDC.US,D,20121126,000000,34.2614,34.5388,33.9392,34.3213,257960.06359115,0
+BDC.US,D,20121127,000000,34.5787,35.2342,33.9213,34.5967,398593.93028149,0
+BDC.US,D,20121128,000000,34.3412,34.9818,33.6549,34.9818,387722.4304089,0
+BDC.US,D,20121129,000000,35.5145,37.5108,35.5145,36.992,734563.97179849,0
+BDC.US,D,20121130,000000,37.3712,37.391,36.1819,36.3465,492936.21679336,0
+BDC.US,D,20121203,000000,36.7387,36.7387,36.0542,36.4572,196906.85897753,0
+BDC.US,D,20121204,000000,36.2158,36.6039,35.6103,36.5152,272795.86200661,0
+BDC.US,D,20121205,000000,36.4175,37.3741,36.4075,37.3453,398893.63325603,0
+BDC.US,D,20121206,000000,37.394,37.6665,37.2394,37.6275,260638.34569142,0
+BDC.US,D,20121207,000000,37.9468,38.1782,37.5208,38.0345,315527.09112963,0
+BDC.US,D,20121210,000000,38.1105,38.3628,37.6933,38.3538,221944.58674052,0
+BDC.US,D,20121211,000000,38.9793,41.3878,38.746,40.835,1008637.831439,0
+BDC.US,D,20121212,000000,41.1243,41.1442,40.2353,40.2743,575225.23150292,0
+BDC.US,D,20121213,000000,40.4908,40.8838,39.8393,40.0918,439284.37259457,0
+BDC.US,D,20121214,000000,40.0918,41.1343,39.9571,40.6036,290343.02010817,0
+BDC.US,D,20121217,000000,41.1343,41.5104,40.7661,40.9976,391900.22973298,0
+BDC.US,D,20121218,000000,41.0365,41.9643,40.6136,41.9643,278828.01083874,0
+BDC.US,D,20121219,000000,42.131,43.2034,42.111,42.5161,499863.46514477,0
+BDC.US,D,20121220,000000,42.4971,43.2314,42.2746,42.9011,357660.91900573,0
+BDC.US,D,20121221,000000,42.4283,42.5719,42.0332,42.4971,616608.29841603,0
+BDC.US,D,20121224,000000,42.5161,42.5161,41.9443,42.3235,70259.7993333,0
+BDC.US,D,20121226,000000,42.4003,42.6108,42.1879,42.2946,130292.61054195,0
+BDC.US,D,20121227,000000,42.2646,42.6308,42.0143,42.545,231979.12345677,0
+BDC.US,D,20121228,000000,42.091,42.4373,41.8846,42.111,210257.1730844,0
+BDC.US,D,20121231,000000,42.0432,43.4718,41.6471,43.4628,270979.60183981,0
+BDC.US,D,20130102,000000,43.6343,45.1249,43.4718,44.5811,567963.19788897,0
+BDC.US,D,20130103,000000,44.5622,44.6101,43.8409,44.1273,192024.4068404,0
+BDC.US,D,20130104,000000,44.2539,44.9124,44.0644,44.8246,186366.13496314,0
+BDC.US,D,20130107,000000,44.8146,44.8146,44.2639,44.7258,162674.56470789,0
+BDC.US,D,20130108,000000,44.4285,44.6779,43.5576,44.6681,428812.81080507,0
+BDC.US,D,20130109,000000,44.6979,45.087,44.2838,45.077,320018.62634345,0
+BDC.US,D,20130110,000000,45.1818,45.4142,44.4485,45.3265,493598.77086083,0
+BDC.US,D,20130111,000000,45.3643,45.6357,44.6681,45.3453,756744.998968,0
+BDC.US,D,20130114,000000,45.1439,45.4242,44.3817,44.6779,689130.40414915,0
+BDC.US,D,20130115,000000,44.2241,44.8246,44.0734,44.6681,301386.92436745,0
+BDC.US,D,20130116,000000,44.5522,44.9224,44.2539,44.8146,211246.49360572,0
+BDC.US,D,20130117,000000,45.1339,45.7036,44.9224,45.5509,143231.96070378,0
+BDC.US,D,20130118,000000,45.4342,45.4731,44.9992,45.4731,147017.84075345,0
+BDC.US,D,20130122,000000,45.4631,45.8871,45.3643,45.8681,113480.17578602,0
+BDC.US,D,20130123,000000,45.9161,46.5924,45.6556,46.4268,322761.05891319,0
+BDC.US,D,20130124,000000,46.3989,47.1072,46.2721,46.9136,301991.34207197,0
+BDC.US,D,20130125,000000,47.1751,47.2209,46.6383,47.2209,198501.59955445,0
+BDC.US,D,20130128,000000,47.1921,47.3187,46.3401,46.6104,330676.62543485,0
+BDC.US,D,20130129,000000,46.4867,46.8239,46.2084,46.5834,323504.80341858,0
+BDC.US,D,20130130,000000,46.4169,46.7441,45.7924,46.2622,191686.61452461,0
+BDC.US,D,20130131,000000,46.2084,47.2299,46.1495,46.5156,318619.34422819,0
+BDC.US,D,20130201,000000,46.9136,47.664,46.7351,47.4694,218268.96531025,0
+BDC.US,D,20130204,000000,46.9236,47.4036,46.5834,46.6473,157944.46993574,0
+BDC.US,D,20130205,000000,46.8639,47.2889,46.5924,47.0015,337462.54228321,0
+BDC.US,D,20130206,000000,46.6024,47.4116,46.6024,47.1921,233196.98002557,0
+BDC.US,D,20130207,000000,48.2546,48.2546,46.6024,47.3666,341116.11198962,0
+BDC.US,D,20130208,000000,47.5084,47.9732,47.4504,47.7687,237430.91101044,0
+BDC.US,D,20130211,000000,47.8166,47.9334,47.3856,47.7877,274852.68643391,0
+BDC.US,D,20130212,000000,47.9831,48.2835,47.7397,48.1957,242665.18837856,0
+BDC.US,D,20130213,000000,48.2745,48.3812,48.0819,48.3812,628515.22695987,0
+BDC.US,D,20130214,000000,48.3034,48.8512,48.3034,48.4402,209173.63156105,0
+BDC.US,D,20130215,000000,48.2646,48.8232,48.072,48.3722,357786.21289141,0
+BDC.US,D,20130219,000000,48.7175,49.4337,48.5429,49.1994,406977.59476004,0
+BDC.US,D,20130220,000000,49.1026,49.6572,47.9831,48.0431,225456.82494387,0
+BDC.US,D,20130221,000000,47.9532,48.2446,47.1272,47.3946,246842.98770264,0
+BDC.US,D,20130222,000000,47.642,48.5789,47.632,48.5409,209262.84080765,0
+BDC.US,D,20130225,000000,48.7175,48.8701,47.0513,47.1661,522938.58948248,0
+BDC.US,D,20130226,000000,47.3946,47.664,46.7541,47.3946,330703.68891414,0
+BDC.US,D,20130227,000000,47.5961,48.91,47.5861,48.4789,216636.13539207,0
+BDC.US,D,20130228,000000,48.3623,48.9001,48.1757,48.6496,178040.60684754,0
+BDC.US,D,20130301,000000,48.0979,49.0137,47.7467,48.7444,243841.94855285,0
+BDC.US,D,20130304,000000,48.5509,48.6376,47.3906,48.3104,296867.32332325,0
+BDC.US,D,20130305,000000,48.5409,49.5395,48.3104,49.1304,300677.25979897,0
+BDC.US,D,20130306,000000,49.2661,49.345,48.6866,49.1016,287357.01622468,0
+BDC.US,D,20130307,000000,49.2372,49.5494,48.9948,49.5007,112877.76278366,0
+BDC.US,D,20130308,000000,50.0862,50.5062,49.8159,50.4674,304030.12417973,0
+BDC.US,D,20130311,000000,50.4275,50.5841,50.0583,50.3696,152893.62281626,0
+BDC.US,D,20130312,000000,50.3217,50.3306,49.7341,50.0393,209297.92309564,0
+BDC.US,D,20130313,000000,49.9905,50.7007,49.6462,50.623,163965.59290593,0
+BDC.US,D,20130314,000000,50.633,51.0929,50.3596,51.083,138130.99603002,0
+BDC.US,D,20130315,000000,50.8334,51.1208,50.2149,50.9024,272479.11906362,0
+BDC.US,D,20130318,000000,50.0762,51.1208,49.76,50.613,392272.10198567,0
+BDC.US,D,20130319,000000,50.6529,51.043,49.2074,50.2629,456876.63649498,0
+BDC.US,D,20130320,000000,50.5741,51.4799,50.0493,51.4122,592648.09806989,0
+BDC.US,D,20130321,000000,50.9423,51.4321,49.751,50.0005,204845.47957415,0
+BDC.US,D,20130322,000000,50.0294,50.3306,49.7879,50.0762,189045.4194145,0
+BDC.US,D,20130325,000000,50.2729,50.7867,49.2851,49.8159,153527.10870224,0
+BDC.US,D,20130326,000000,50.0105,50.2249,49.6174,50.0962,232010.19634043,0
+BDC.US,D,20130327,000000,49.5584,49.7421,48.7733,49.6652,271375.53051856,0
+BDC.US,D,20130328,000000,50.5352,50.6529,49.7969,49.9406,676165.99521018,0
+BDC.US,D,20130401,000000,49.751,50.0762,48.2526,48.3892,284819.06327637,0
+BDC.US,D,20130402,000000,48.6176,49.2372,47.4574,47.7288,345631.70362947,0
+BDC.US,D,20130403,000000,47.8136,47.9612,46.7322,46.9596,171184.5254232,0
+BDC.US,D,20130404,000000,47.1132,47.4474,46.5017,47.0085,172729.14844585,0
+BDC.US,D,20130405,000000,46.2214,47.0085,45.7774,46.6533,167071.87891967,0
+BDC.US,D,20130408,000000,46.7022,47.3157,46.2214,47.2859,142275.71776828,0
+BDC.US,D,20130409,000000,47.3996,47.4176,46.7601,47.1791,241039.37491799,0
+BDC.US,D,20130410,000000,47.4176,48.3603,47.2669,48.2905,251809.63733094,0
+BDC.US,D,20130411,000000,48.1937,48.2426,47.4764,47.8226,236685.16180287,0
+BDC.US,D,20130412,000000,47.7847,47.8714,46.6164,47.4764,265373.452219,0
+BDC.US,D,20130415,000000,46.9985,47.0843,44.2878,44.5184,418478.57111427,0
+BDC.US,D,20130416,000000,45.0122,45.7474,44.5661,45.6796,360007.42289673,0
+BDC.US,D,20130417,000000,45.2066,45.3115,43.9696,44.4026,294243.16818159,0
+BDC.US,D,20130418,000000,44.5473,44.6919,43.5696,44.0584,224933.59767728,0
+BDC.US,D,20130419,000000,44.1502,44.6231,43.8729,44.4894,204518.7131203,0
+BDC.US,D,20130422,000000,44.6051,44.9843,43.6273,44.7019,178606.93521082,0
+BDC.US,D,20130423,000000,45.1389,46.0068,44.8874,45.9789,298901.09367559,0
+BDC.US,D,20130424,000000,45.9599,46.7511,45.8163,46.6443,155567.89551218,0
+BDC.US,D,20130425,000000,46.77,47.9014,46.4428,47.3816,283539.06094026,0
+BDC.US,D,20130426,000000,47.2958,47.6221,46.7411,47.0943,303730.4212052,0
+BDC.US,D,20130429,000000,47.0743,47.8914,47.0743,47.5432,205625.30871861,0
+BDC.US,D,20130430,000000,47.3816,47.7847,46.8299,47.7847,173243.35455267,0
+BDC.US,D,20130501,000000,47.3636,47.3636,45.488,45.5359,416692.38148003,0
+BDC.US,D,20130502,000000,46.0557,47.9014,45.4582,47.7667,793169.43506149,0
+BDC.US,D,20130503,000000,48.5039,49.9805,48.0501,49.5107,508470.65391537,0
+BDC.US,D,20130506,000000,49.4917,50.0762,48.7923,49.7969,153077.05306489,0
+BDC.US,D,20130507,000000,50.0204,50.7007,49.5684,50.7007,340231.03598117,0
+BDC.US,D,20130508,000000,50.7207,51.1707,50.3217,51.1407,255644.6325838,0
+BDC.US,D,20130509,000000,51.033,51.2275,50.5152,50.623,204811.39963725,0
+BDC.US,D,20130510,000000,50.603,51.4022,50.5841,51.3333,210949.79768443,0
+BDC.US,D,20130513,000000,51.2944,51.451,50.4774,51.1108,250698.0299772,0
+BDC.US,D,20130514,000000,51.1897,52.2811,51.1897,52.0995,300195.12892688,0
+BDC.US,D,20130515,000000,51.8252,52.8467,51.8252,52.749,353502.16435228,0
+BDC.US,D,20130516,000000,52.6014,53.2798,52.4167,52.6113,205928.01874641,0
+BDC.US,D,20130517,000000,53.0692,53.6778,52.8857,53.2418,311364.32707183,0
+BDC.US,D,20130520,000000,52.9715,53.8484,52.7879,52.9225,547423.01944631,0
+BDC.US,D,20130521,000000,53.0104,53.3865,52.8367,52.9814,412164.76162715,0
+BDC.US,D,20130522,000000,52.9047,53.2997,51.6565,52.0626,338352.63004708,0
+BDC.US,D,20130523,000000,51.2375,52.0995,51.0141,51.871,272277.64649545,0
+BDC.US,D,20130524,000000,51.4799,51.8542,51.0041,51.6755,165229.55762465,0
+BDC.US,D,20130528,000000,52.6612,53.0303,52.0526,52.4857,282877.50922389,0
+BDC.US,D,20130529,000000,51.9099,52.4167,51.4022,51.8152,272301.7029215,0
+BDC.US,D,20130530,000000,51.9299,52.2811,51.6276,52.2052,189075.48994706,0
+BDC.US,D,20130531,000000,51.8392,52.3927,51.5439,51.6905,289330.64551189,0
+BDC.US,D,20130603,000000,51.6955,51.9948,50.4674,51.3134,671281.53837088,0
+BDC.US,D,20130604,000000,51.2854,52.0337,50.1062,50.5352,410788.53358684,0
+BDC.US,D,20130605,000000,50.3217,50.4872,49.4917,49.7041,259933.69287836,0
+BDC.US,D,20130606,000000,49.8259,50.4774,49.2661,49.8637,404684.21547657,0
+BDC.US,D,20130607,000000,50.3306,50.7297,49.9705,50.4175,272501.1707875,0
+BDC.US,D,20130610,000000,50.5152,50.7107,50.0962,50.3406,270346.11595381,0
+BDC.US,D,20130611,000000,49.335,50.0105,48.8502,49.335,154066.3735862,0
+BDC.US,D,20130612,000000,49.751,49.7979,48.4571,48.4939,97806.411863122,0
+BDC.US,D,20130613,000000,48.3782,49.7041,48.0969,49.6274,94005.496547165,0
+BDC.US,D,20130614,000000,49.4727,49.8548,48.6856,48.8212,115652.27058814,0
+BDC.US,D,20130617,000000,49.2951,49.7889,48.908,49.6562,254736.5025004,0
+BDC.US,D,20130618,000000,49.7141,50.9133,49.7141,50.7027,137868.38004563,0
+BDC.US,D,20130619,000000,50.7317,50.7417,50.0005,50.0493,191774.82142012,0
+BDC.US,D,20130620,000000,49.1096,49.6652,48.2606,48.5399,354342.13456187,0
+BDC.US,D,20130621,000000,48.8312,49.1884,47.9094,48.4172,606570.75464652,0
+BDC.US,D,20130624,000000,47.8794,47.9991,46.8179,47.4944,528311.1913004,0
+BDC.US,D,20130625,000000,48.1069,48.4472,47.7178,48.3972,390077.95545966,0
+BDC.US,D,20130626,000000,48.9279,49.2074,48.1927,48.3782,178400.45088721,0
+BDC.US,D,20130627,000000,48.8212,49.2951,48.5789,49.1974,228767.59057906,0
+BDC.US,D,20130628,000000,48.918,49.6084,48.3294,48.3294,647415.55902676,0
+BDC.US,D,20130701,000000,48.6856,49.9216,48.4939,49.8459,198604.84171625,0
+BDC.US,D,20130702,000000,49.8647,50.2339,49.1784,49.6562,104840.91178068,0
+BDC.US,D,20130703,000000,49.6174,49.9216,49.2851,49.9216,77592.999874315,0
+BDC.US,D,20130705,000000,50.7417,51.4819,50.594,51.4819,216261.25608613,0
+BDC.US,D,20130708,000000,51.7175,52.332,51.6106,51.9978,175825.41094874,0
+BDC.US,D,20130709,000000,52.2082,53.159,51.6975,52.7031,328636.84097599,0
+BDC.US,D,20130710,000000,52.5764,53.159,52.342,52.722,119874.17335997,0
+BDC.US,D,20130711,000000,53.574,53.8923,53.3815,53.7975,185159.30425628,0
+BDC.US,D,20130712,000000,53.7705,54.7154,53.574,54.039,249459.12403561,0
+BDC.US,D,20130715,000000,54.2136,54.5118,53.8534,54.423,163839.29666917,0
+BDC.US,D,20130716,000000,54.433,54.7552,53.8534,54.2594,212684.8674133,0
+BDC.US,D,20130717,000000,54.5318,54.5507,53.7127,54.029,104579.29814738,0
+BDC.US,D,20130718,000000,54.0779,54.9788,53.6029,54.851,298457.05214474,0
+BDC.US,D,20130719,000000,54.8311,55.6203,54.3073,55.5344,283054.925366,0
+BDC.US,D,20130722,000000,55.6502,55.759,55.1453,55.5534,148039.23650951,0
+BDC.US,D,20130723,000000,55.69,55.9166,54.8022,55.4227,118371.64908291,0
+BDC.US,D,20130724,000000,55.769,55.769,54.3173,54.8022,119868.15925346,0
+BDC.US,D,20130725,000000,54.5019,55.9365,54.5019,55.9166,155078.74818248,0
+BDC.US,D,20130726,000000,55.3179,55.6203,54.871,55.3479,69563.165328925,0
+BDC.US,D,20130729,000000,55.0655,55.5534,54.482,54.7922,78875.006912582,0
+BDC.US,D,20130730,000000,55.2422,55.8277,55.0166,55.769,98206.349946208,0
+BDC.US,D,20130731,000000,56.2268,57.0978,55.8577,56.7295,269917.10968925,0
+BDC.US,D,20130801,000000,57.378,58.0295,56.0622,57.5707,168496.21981208,0
+BDC.US,D,20130802,000000,57.6873,57.7951,56.2567,56.5939,352977.9347346,0
+BDC.US,D,20130805,000000,56.4403,57.2813,56.4403,56.7995,175365.33180053,0
+BDC.US,D,20130806,000000,56.5261,56.8822,55.4885,55.6103,216113.91047657,0
+BDC.US,D,20130807,000000,55.28,55.6302,53.9312,54.2784,443039.1797606,0
+BDC.US,D,20130808,000000,56.7495,57.0878,55.4127,56.4203,381842.63894176,0
+BDC.US,D,20130809,000000,56.142,56.8085,54.7253,56.5072,348229.79764291,0
+BDC.US,D,20130812,000000,56.1889,57.3482,56.102,57.0878,264919.38717729,0
+BDC.US,D,20130813,000000,57.0399,57.1536,56.2757,57.1536,150445.88146562,0
+BDC.US,D,20130814,000000,57.0488,57.0488,56.4582,56.7595,123808.40137029,0
+BDC.US,D,20130815,000000,55.8477,56.142,55.0555,55.6302,158013.63216063,0
+BDC.US,D,20130816,000000,55.28,55.73,54.9298,55.4037,181656.0872127,0
+BDC.US,D,20130819,000000,55.4706,55.4706,54.1657,54.1757,237796.76915661,0
+BDC.US,D,20130820,000000,54.3263,55.3748,53.8524,55.1842,250173.80035952,0
+BDC.US,D,20130821,000000,54.9199,55.0955,53.99,54.423,209915.37136425,0
+BDC.US,D,20130822,000000,54.6775,57.3383,54.2784,56.8733,305367.26052771,0
+BDC.US,D,20130823,000000,56.99,57.1147,56.3805,56.9122,202639.30483512,0
+BDC.US,D,20130826,000000,57.0488,57.1067,55.8577,56.151,161057.77240708,0
+BDC.US,D,20130827,000000,55.1453,55.4127,54.3931,54.5218,213881.67460931,0
+BDC.US,D,20130828,000000,54.4919,55.6203,54.2684,55.3568,137060.48507078,0
+BDC.US,D,20130829,000000,55.2222,56.102,54.2973,55.4427,167839.67985111,0
+BDC.US,D,20130830,000000,55.3379,55.8866,54.7652,54.8999,164673.25277224,0
+BDC.US,D,20130903,000000,55.7739,56.3485,54.9838,55.5135,151812.08599507,0
+BDC.US,D,20130904,000000,55.755,56.6688,55.2372,56.6688,158960.85393637,0
+BDC.US,D,20130905,000000,56.8235,57.7931,56.4552,57.4809,414134.38151001,0
+BDC.US,D,20130906,000000,57.9388,58.9703,57.0748,58.1582,624543.9119594,0
+BDC.US,D,20130909,000000,58.5224,59.6338,58.5224,59.5231,440803.93684009,0
+BDC.US,D,20130910,000000,60.0178,61.5394,59.9201,61.1323,390998.1137561,0
+BDC.US,D,20130911,000000,60.833,61.2958,60.6126,61.248,160322.04671039,0
+BDC.US,D,20130912,000000,61.3138,61.9094,61.1223,61.4126,240043.03793906,0
+BDC.US,D,20130913,000000,61.6371,61.8705,61.3338,61.4805,102388.15867463,0
+BDC.US,D,20130916,000000,62.4382,62.8791,61.7348,61.7928,290315.95662887,0
+BDC.US,D,20130917,000000,61.6571,62.3943,61.6571,62.2886,217101.22629572,0
+BDC.US,D,20130918,000000,62.4382,63.7302,61.8516,63.4478,162543.25671569,0
+BDC.US,D,20130919,000000,63.6224,64.0593,62.9551,62.9749,191362.85512401,0
+BDC.US,D,20130920,000000,63.4179,63.6513,62.2486,62.3643,439766.50346666,0
+BDC.US,D,20130923,000000,62.2486,62.5739,61.4805,62.2486,205130.1472824,0
+BDC.US,D,20130924,000000,62.4043,62.7614,61.8326,62.2886,157958.50285094,0
+BDC.US,D,20130925,000000,62.2586,62.5839,61.5882,61.8226,227875.49811301,0
+BDC.US,D,20130926,000000,62.0621,62.2686,61.1023,62.1809,195894.48438125,0
+BDC.US,D,20130927,000000,61.5484,62.3543,61.5484,61.9463,143991.74282653,0
+BDC.US,D,20130930,000000,60.9916,62.101,60.9916,62.0431,519934.54327945,0
+BDC.US,D,20131001,000000,62.2008,63.4858,62.0621,63.3989,183358.07935576,0
+BDC.US,D,20131002,000000,62.6328,63.0038,62.1409,62.4293,219689.2967983,0
+BDC.US,D,20131003,000000,62.3543,62.4761,60.8919,61.4126,146348.27022838,0
+BDC.US,D,20131004,000000,61.3827,62.1409,61.0744,61.9663,183131.54801046,0
+BDC.US,D,20131007,000000,61.248,62.4661,61.1981,61.8426,498574.44164891,0
+BDC.US,D,20131008,000000,61.8805,62.3354,61.2869,61.3827,213944.82272769,0
+BDC.US,D,20131009,000000,61.5394,61.6271,60.5416,60.833,231479.95261623,0
+BDC.US,D,20131010,000000,61.8027,63.1974,60.842,63.1585,177858.17895,0
+BDC.US,D,20131011,000000,62.8881,64.7857,62.8881,64.5224,127543.16151461,0
+BDC.US,D,20131014,000000,63.8919,64.6291,63.7112,64.4295,210579.9301339,0
+BDC.US,D,20131015,000000,64.4854,64.4854,63.2851,63.4378,171049.20802666,0
+BDC.US,D,20131016,000000,64.0295,64.214,63.2274,64.0295,158428.60551,0
+BDC.US,D,20131017,000000,63.4568,64.3118,63.4568,64.2719,202101.04230224,0
+BDC.US,D,20131018,000000,64.9523,66.2981,64.4664,66.2881,213562.92696414,0
+BDC.US,D,20131021,000000,66.4438,68.058,66.4438,66.6254,405515.16452639,0
+BDC.US,D,20131022,000000,66.5964,67.1939,66.1096,66.9166,266920.07994382,0
+BDC.US,D,20131023,000000,66.5306,67.0025,66.2981,66.9166,227524.67523312,0
+BDC.US,D,20131024,000000,67.0324,67.2039,66.3949,66.4927,190924.82769968,0
+BDC.US,D,20131025,000000,67.0224,67.0892,65.9669,66.2094,228372.66425139,0
+BDC.US,D,20131028,000000,65.8711,66.1394,64.6958,64.9434,344338.67072927,0
+BDC.US,D,20131029,000000,65.0581,65.8711,64.9434,65.5509,299652.85698966,0
+BDC.US,D,20131030,000000,64.0693,65.8622,64.0394,64.677,224523.63608333,0
+BDC.US,D,20131031,000000,64.8744,65.8622,64.1951,65.1548,297929.81547381,0
+BDC.US,D,20131101,000000,65.1069,65.8711,64.9822,65.482,315023.91088475,0
+BDC.US,D,20131104,000000,65.8242,66.7231,65.4522,66.6434,117343.23686927,0
+BDC.US,D,20131105,000000,66.0158,66.2194,65.2126,65.3044,231999.17047848,0
+BDC.US,D,20131106,000000,65.6986,65.9299,64.4006,64.4474,148666.70828899,0
+BDC.US,D,20131107,000000,64.667,65.0291,62.6526,62.6826,172369.30440618,0
+BDC.US,D,20131108,000000,62.6526,63.5246,62.3076,62.7614,392853.46561522,0
+BDC.US,D,20131111,000000,62.7016,64.1562,62.6926,63.9806,380137.63974545,0
+BDC.US,D,20131112,000000,63.9906,64.6391,63.6024,64.4006,256118.74464722,0
+BDC.US,D,20131113,000000,63.9416,64.7657,63.9316,64.6291,145596.50691431,0
+BDC.US,D,20131114,000000,64.4664,64.8545,63.8919,64.6869,113038.13895733,0
+BDC.US,D,20131115,000000,64.677,65.1069,64.2819,65.0001,107195.43448035,0
+BDC.US,D,20131118,000000,65.1259,66.4727,64.9344,65.1937,249189.49159363,0
+BDC.US,D,20131119,000000,65.2676,65.6496,64.3607,64.7158,113852.0480387,0
+BDC.US,D,20131120,000000,64.9144,65.4122,64.4664,64.6869,155138.88924761,0
+BDC.US,D,20131121,000000,64.9722,66.1196,64.7558,65.6097,172803.32242617,0
+BDC.US,D,20131122,000000,65.7076,66.4927,65.0969,66.2781,109012.69699824,0
+BDC.US,D,20131125,000000,66.1694,66.8489,66.1694,66.375,129221.09723162,0
+BDC.US,D,20131126,000000,66.3271,67.2339,66.2482,67.1072,140534.63393289,0
+BDC.US,D,20131127,000000,67.2939,68.5738,67.2239,68.5349,179503.03708119,0
+BDC.US,D,20131129,000000,68.7265,68.7952,67.8106,67.8284,66372.681823998,0
+BDC.US,D,20131202,000000,67.8384,68.2306,66.1794,66.4348,214217.46222293,0
+BDC.US,D,20131203,000000,66.2094,66.6434,65.4621,65.9669,150296.5311539,0
+BDC.US,D,20131204,000000,65.491,66.6254,64.9722,65.7863,113848.03863436,0
+BDC.US,D,20131205,000000,65.5709,66.5376,65.3244,66.3081,116478.20788254,0
+BDC.US,D,20131206,000000,67.2639,68.1457,66.3371,66.5017,252427.08559957,0
+BDC.US,D,20131209,000000,66.771,68.078,66.2981,67.2239,199015.80566128,0
+BDC.US,D,20131210,000000,63.4378,66.4438,62.9649,65.8043,415365.26864293,0
+BDC.US,D,20131211,000000,65.8242,66.1594,64.5403,64.8645,282480.57819406,0
+BDC.US,D,20131212,000000,64.7558,66.0827,64.4844,65.8721,223705.71759762,0
+BDC.US,D,20131213,000000,65.9399,66.5027,65.5509,66.3281,236488.70099012,0
+BDC.US,D,20131216,000000,65.6496,67.5372,65.4631,67.4315,133664.51959334,0
+BDC.US,D,20131217,000000,67.4604,67.4604,66.6084,66.9446,108937.52066683,0
+BDC.US,D,20131218,000000,66.9446,68.9359,66.4937,68.5169,221683.97545831,0
+BDC.US,D,20131219,000000,68.4979,68.6716,67.3257,67.4404,118195.23529188,0
+BDC.US,D,20131220,000000,67.5172,68.2724,67.1382,67.4983,506117.13356678,0
+BDC.US,D,20131223,000000,67.7627,68.887,67.3726,68.6236,242100.86471745,0
+BDC.US,D,20131224,000000,68.8282,69.5644,68.6416,69.1185,83679.275665054,0
+BDC.US,D,20131226,000000,69.3619,69.8637,68.6815,68.9849,233958.76685049,0
+BDC.US,D,20131227,000000,69.352,69.352,68.2336,68.4391,182130.19927611,0
+BDC.US,D,20131230,000000,68.5269,68.7982,68.061,68.2047,134184.73980668,0
+BDC.US,D,20131231,000000,68.1667,68.5768,67.9463,68.2914,213090.81960291,0
+BDC.US,D,20140102,000000,67.9094,68.1487,66.9266,67.2659,209282.88782936,0
+BDC.US,D,20140103,000000,67.3157,68.1487,67.3157,67.9004,141065.88000816,0
+BDC.US,D,20140106,000000,68.061,68.1388,66.9935,67.0902,272381.89100833,0
+BDC.US,D,20140107,000000,67.3536,68.0321,66.7929,67.1182,257752.57691647,0
+BDC.US,D,20140108,000000,67.1182,67.2459,66.3191,66.7929,321571.26817478,0
+BDC.US,D,20140109,000000,67.1082,67.3257,66.2104,66.7151,194461.12232909,0
+BDC.US,D,20140110,000000,66.7441,66.9646,65.8821,66.773,261300.89975889,0
+BDC.US,D,20140113,000000,66.4547,66.7541,65.078,65.5409,208668.44661398,0
+BDC.US,D,20140114,000000,65.8242,68.5669,65.5119,67.176,528128.76340285,0
+BDC.US,D,20140115,000000,67.4125,68.5369,67.3536,68.3602,612046.59862624,0
+BDC.US,D,20140116,000000,68.061,68.7005,67.1482,67.8216,484221.77645662,0
+BDC.US,D,20140117,000000,67.7138,67.9094,67.1572,67.4404,116386.99393377,0
+BDC.US,D,20140121,000000,67.9473,67.9473,66.6553,67.3257,146144.79295804,0
+BDC.US,D,20140122,000000,67.2759,67.7227,66.8897,67.6061,147783.63698272,0
+BDC.US,D,20140123,000000,67.2859,67.2859,66.2891,66.6752,170069.91101619,0
+BDC.US,D,20140124,000000,66.0437,66.1305,63.9416,64.223,222012.74661433,0
+BDC.US,D,20140127,000000,64.2809,64.677,63.1665,63.7591,166642.87265511,0
+BDC.US,D,20140128,000000,63.7591,64.3996,63.5336,64.1083,165361.86796793,0
+BDC.US,D,20140129,000000,63.2941,64.2609,62.7405,62.8871,187915.76974121,0
+BDC.US,D,20140130,000000,63.5626,64.3497,62.8871,63.8819,194978.33548916,0
+BDC.US,D,20140131,000000,62.6816,63.5726,62.3433,62.7305,288784.36417033,0
+BDC.US,D,20140203,000000,63.9806,63.9806,60.1975,60.4918,222013.74896541,0
+BDC.US,D,20140204,000000,60.9986,61.6541,59.9171,61.1961,214852.95281108,0
+BDC.US,D,20140205,000000,61.1681,62.0222,60.2174,61.5652,245742.40621083,0
+BDC.US,D,20140206,000000,61.8975,64.3497,60.8689,63.5726,507903.32320101,0
+BDC.US,D,20140207,000000,63.9018,65.5119,63.7691,65.4432,329724.39190368,0
+BDC.US,D,20140210,000000,65.4332,65.4731,64.4086,64.6391,218081.52565727,0
+BDC.US,D,20140211,000000,64.4654,65.9769,64.3298,65.5999,249000.04723848,0
+BDC.US,D,20140212,000000,65.9968,66.4358,65.483,65.7175,216472.75216515,0
+BDC.US,D,20140213,000000,65.0681,67.0523,65.0681,66.9935,251899.84892864,0
+BDC.US,D,20140214,000000,66.5216,67.3636,66.5027,67.186,246601.42109103,0
+BDC.US,D,20140218,000000,67.4404,68.0251,67.186,67.5272,266090.13324509,0
+BDC.US,D,20140219,000000,67.2059,67.7627,66.3191,66.4158,162417.96283002,0
+BDC.US,D,20140220,000000,66.7151,68.1587,66.3381,68.0251,176910.95717427,0
+BDC.US,D,20140221,000000,68.2535,68.7683,68.0251,68.3992,312431.83097782,0
+BDC.US,D,20140224,000000,68.7195,69.5057,68.4391,69.0606,224437.43388998,0
+BDC.US,D,20140225,000000,69.0038,69.2462,68.3004,68.8682,267979.56504113,0
+BDC.US,D,20140226,000000,68.8781,70.0114,68.6915,69.332,187039.71489256,0
+BDC.US,D,20140227,000000,69.0886,69.8537,68.7882,69.8239,167053.83660013,0
+BDC.US,D,20140228,000000,69.7959,70.602,69.4287,69.9226,267881.33463475,0
+BDC.US,D,20140303,000000,68.9459,69.332,67.3436,68.5768,241786.12647663,0
+BDC.US,D,20140304,000000,70.1372,70.9123,69.4487,70.3496,379205.453236,0
+BDC.US,D,20140305,000000,70.2658,71.6685,69.7949,71.5219,289138.19410348,0
+BDC.US,D,20140306,000000,71.7374,72.9266,71.6585,71.9698,240040.03088581,0
+BDC.US,D,20140307,000000,72.4915,72.5694,71.5797,71.9129,241046.39137559,0
+BDC.US,D,20140310,000000,71.9129,71.9598,71.3313,71.5797,255690.74073373,0
+BDC.US,D,20140311,000000,71.5029,71.883,70.167,70.4563,174489.27695186,0
+BDC.US,D,20140312,000000,69.9615,70.5322,69.4297,69.9216,201343.26488164,0
+BDC.US,D,20140313,000000,70.3396,70.3396,68.4979,68.9849,121117.08870591,0
+BDC.US,D,20140314,000000,68.5169,69.9027,68.5169,69.3819,144001.7663374,0
+BDC.US,D,20140317,000000,70.0024,70.7277,69.9127,70.0224,123214.00717663,0
+BDC.US,D,20140318,000000,69.9226,71.2047,69.756,71.1067,522441.42334411,0
+BDC.US,D,20140319,000000,71.1167,71.3333,69.3819,70.3695,541394.88001853,0
+BDC.US,D,20140320,000000,70.1192,70.3995,69.0606,70.0124,773415.09986981,0
+BDC.US,D,20140321,000000,70.4285,70.5632,69.5245,69.6791,244912.4595121,0
+BDC.US,D,20140324,000000,69.8249,70.178,67.8116,68.1378,241651.81143118,0
+BDC.US,D,20140325,000000,68.3404,68.8482,67.2249,67.7417,318107.14282353,0
+BDC.US,D,20140326,000000,68.1477,68.1477,65.9101,65.9201,249771.85757425,0
+BDC.US,D,20140327,000000,65.7454,66.2671,65.4402,65.6476,261555.49693459,0
+BDC.US,D,20140328,000000,65.8412,67.2949,65.6766,66.1484,284921.30308709,0
+BDC.US,D,20140331,000000,66.771,67.6839,66.1086,67.5162,214777.77647969,0
+BDC.US,D,20140401,000000,67.9562,69.6313,67.8494,69.6313,329375.57372596,0
+BDC.US,D,20140402,000000,70.1382,71.9339,69.8927,71.8551,219937.87986749,0
+BDC.US,D,20140403,000000,72.2132,72.6801,71.8551,72.2042,276173.78516452,0
+BDC.US,D,20140404,000000,72.9584,73.123,70.4095,70.7008,286770.6408397,0
+BDC.US,D,20140407,000000,70.4573,70.7277,69.0117,69.4008,235442.24645694,0
+BDC.US,D,20140408,000000,69.3819,70.1879,68.8781,69.4008,160262.90799634,0
+BDC.US,D,20140409,000000,69.5744,70.9512,69.1684,70.8933,125464.28536343,0
+BDC.US,D,20140410,000000,70.8933,71.1267,69.0806,69.1484,211422.90739675,0
+BDC.US,D,20140411,000000,68.7105,69.4207,68.2525,68.2904,271711.31813218,0
+BDC.US,D,20140414,000000,69.312,69.6702,68.7782,69.4677,209249.81024354,0
+BDC.US,D,20140415,000000,69.8547,71.029,68.9459,70.9412,252764.87791536,0
+BDC.US,D,20140416,000000,71.5717,72.5235,71.437,72.4667,230286.15247348,0
+BDC.US,D,20140417,000000,72.3798,74.5837,72.1245,73.3795,380084.51513792,0
+BDC.US,D,20140421,000000,73.4383,73.8793,72.5045,73.0473,254404.72429112,0
+BDC.US,D,20140422,000000,73.142,73.9472,73.0573,73.5611,168266.68141351,0
+BDC.US,D,20140423,000000,73.3107,73.7835,72.9485,72.9584,177459.24321799,0
+BDC.US,D,20140424,000000,73.2408,73.5142,72.1445,72.737,151657.72392791,0
+BDC.US,D,20140425,000000,72.2222,72.311,70.6419,70.999,178753.27846928,0
+BDC.US,D,20140428,000000,71.5239,71.6117,68.8582,70.168,178919.66874947,0
+BDC.US,D,20140429,000000,70.4762,71.067,70.2858,70.593,193414.66779589,0
+BDC.US,D,20140430,000000,70.5732,71.7692,69.8837,71.6017,196601.14189648,0
+BDC.US,D,20140501,000000,71.1467,71.2047,69.7271,70.2948,339948.37297508,0
+BDC.US,D,20140502,000000,70.3236,71.3333,70.1481,70.7477,256921.62786664,0
+BDC.US,D,20140505,000000,69.9725,70.7776,69.6702,70.0712,224149.75912846,0
+BDC.US,D,20140506,000000,69.6602,70.1282,68.9059,68.9359,241429.28949021,0
+BDC.US,D,20140507,000000,69.0606,69.2831,67.4883,68.6316,674683.51795484,0
+BDC.US,D,20140508,000000,68.5669,69.6503,67.6839,67.9661,237504.08263966,0
+BDC.US,D,20140509,000000,67.6151,67.9562,66.4917,67.8694,267982.57209438,0
+BDC.US,D,20140512,000000,68.1477,70.178,68.1477,69.8647,296569.62505087,0
+BDC.US,D,20140513,000000,69.9326,70.0912,68.5669,68.7683,235280.86793219,0
+BDC.US,D,20140514,000000,68.7285,68.9059,66.7909,66.7909,270516.51563834,0
+BDC.US,D,20140515,000000,66.5674,66.9536,65.1429,66.365,351237.8532503,0
+BDC.US,D,20140516,000000,66.2184,67.4016,65.7255,67.3626,267417.2460822,0
+BDC.US,D,20140519,000000,67.1949,67.6749,66.4917,67.5662,892776.06947404,0
+BDC.US,D,20140520,000000,67.4205,67.4205,66.0996,66.9356,522209.88024338,0
+BDC.US,D,20140521,000000,67.185,68.0311,66.8678,67.5073,681990.65736763,0
+BDC.US,D,20140522,000000,67.5851,68.07,67.176,67.9861,181783.38580055,0
+BDC.US,D,20140523,000000,68.0899,69.3619,68.0311,69.1584,205506.02893944,0
+BDC.US,D,20140527,000000,69.3619,70.5532,69.312,69.8647,145261.72165177,0
+BDC.US,D,20140528,000000,69.6791,70.2369,69.4207,69.5344,187551.9162972,0
+BDC.US,D,20140529,000000,69.8547,70.2369,69.3619,70.1979,206789.0383288,0
+BDC.US,D,20140530,000000,70.2858,70.3137,69.4387,69.8348,210061.71462273,0
+BDC.US,D,20140602,000000,69.9725,70.8734,68.7882,70.8265,405841.93098024,0
+BDC.US,D,20140603,000000,70.2569,71.8461,69.9226,71.6405,487171.69570105,0
+BDC.US,D,20140604,000000,71.2344,71.7104,70.7087,71.3822,162255.58195417,0
+BDC.US,D,20140605,000000,71.3233,73.114,70.9891,72.8447,183499.4108588,0
+BDC.US,D,20140606,000000,73.2907,74.1227,72.9395,73.7835,130054.05098361,0
+BDC.US,D,20140609,000000,73.6199,74.8929,73.5611,74.5347,236414.5270098,0
+BDC.US,D,20140610,000000,74.425,74.7483,73.986,74.6993,148853.14559087,0
+BDC.US,D,20140611,000000,74.0549,75.2182,74.035,74.7193,301258.62342852,0
+BDC.US,D,20140612,000000,74.3751,74.9029,73.8315,74.2195,303348.52544165,0
+BDC.US,D,20140613,000000,74.1896,74.5347,73.6848,74.025,122013.19057629,0
+BDC.US,D,20140616,000000,73.7645,74.1327,72.6003,73.5411,189469.41392363,0
+BDC.US,D,20140617,000000,73.4075,74.445,73.0463,73.8783,345082.41523465,0
+BDC.US,D,20140618,000000,73.7735,74.1327,73.141,73.8504,157929.43466946,0
+BDC.US,D,20140619,000000,74.015,74.015,73.3395,73.5501,171580.45410194,0
+BDC.US,D,20140620,000000,73.5701,74.025,73.2598,73.8225,350208.43868556,0
+BDC.US,D,20140623,000000,73.9272,74.0648,73.191,73.2897,153379.76309268,0
+BDC.US,D,20140624,000000,73.2298,73.9082,72.3379,72.3579,198292.1081776,0
+BDC.US,D,20140625,000000,72.9774,75.1095,72.8047,74.9128,579705.7408548,0
+BDC.US,D,20140626,000000,74.863,75.1195,74.1048,75.0995,496500.57725315,0
+BDC.US,D,20140627,000000,74.465,76.8782,74.465,76.5221,750143.51471935,0
+BDC.US,D,20140630,000000,76.3296,76.7525,75.6382,75.8716,5737811.4429414,0
+BDC.US,D,20140701,000000,75.6102,76.9771,75.3948,76.4533,508479.67507514,0
+BDC.US,D,20140702,000000,76.173,76.6768,75.4935,75.8417,246621.46811275,0
+BDC.US,D,20140703,000000,76.0083,76.6967,75.9305,76.4353,147185.23338473,0
+BDC.US,D,20140707,000000,76.2497,76.5121,75.744,75.9494,261559.50633893,0
+BDC.US,D,20140708,000000,75.8816,75.8816,74.6216,75.0625,258414.12863284,0
+BDC.US,D,20140709,000000,75.2581,75.6382,74.6704,75.3748,195109.64348136,0
+BDC.US,D,20140710,000000,73.6648,75.0715,73.6648,74.823,278002.07354435,0
+BDC.US,D,20140711,000000,74.7093,74.9498,74.2384,74.6405,170102.98860202,0
+BDC.US,D,20140714,000000,75.5713,75.5803,74.7293,75.2381,449651.68987118,0
+BDC.US,D,20140715,000000,75.3748,75.6581,74.2684,74.455,189970.58946635,0
+BDC.US,D,20140716,000000,74.9877,74.9877,73.5132,73.6648,317046.65537515,0
+BDC.US,D,20140717,000000,73.0742,73.2598,71.8531,71.9129,289976.15961091,0
+BDC.US,D,20140718,000000,71.8342,74.873,70.4255,74.823,431367.80372183,0
+BDC.US,D,20140721,000000,74.1706,74.9777,73.8225,74.6315,477373.71384095,0
+BDC.US,D,20140722,000000,75.0995,75.725,74.7852,74.9777,162365.84057357,0
+BDC.US,D,20140723,000000,75.2182,75.2182,74.395,74.5247,126433.55886304,0
+BDC.US,D,20140724,000000,74.5547,75.1592,73.5601,73.6948,220501.2011775,0
+BDC.US,D,20140725,000000,73.122,73.2897,72.6392,72.776,178754.28082038,0
+BDC.US,D,20140728,000000,72.6691,72.8617,71.7184,72.2392,270330.07833646,0
+BDC.US,D,20140729,000000,72.2592,73.0563,71.8342,72.0058,338152.15982999,0
+BDC.US,D,20140730,000000,71.9319,72.1225,69.5514,69.7051,513634.76670752,0
+BDC.US,D,20140731,000000,68.8542,69.2622,65.8552,65.9141,556378.02404355,0
+BDC.US,D,20140801,000000,66.4078,67.7467,66.1226,67.5412,699348.37111403,0
+BDC.US,D,20140804,000000,67.9423,67.9423,66.0747,66.2314,580018.47439345,0
+BDC.US,D,20140805,000000,65.8941,66.2314,65.1179,65.7883,318927.06601142,0
+BDC.US,D,20140806,000000,65.3463,66.8249,65.1179,66.5924,343646.04612924,0
+BDC.US,D,20140807,000000,66.6882,66.8439,65.9419,66.1325,265344.38403752,0
+BDC.US,D,20140808,000000,66.1126,67.0463,65.9609,66.8728,278487.21146969,0
+BDC.US,D,20140811,000000,67.3476,67.3476,66.8049,67.0274,322848.26345763,0
+BDC.US,D,20140812,000000,66.9216,67.6699,66.388,66.9117,281802.98886031,0
+BDC.US,D,20140813,000000,67.1122,68.2864,67.1122,68.2675,263446.93343281,0
+BDC.US,D,20140814,000000,68.7443,69.1145,68.1059,68.5039,284822.07032962,0
+BDC.US,D,20140815,000000,69.348,69.4257,67.6699,68.6875,292579.26537977,0
+BDC.US,D,20140818,000000,69.2522,69.8807,68.9709,69.773,240003.94624674,0
+BDC.US,D,20140819,000000,69.9296,70.3865,69.8219,70.155,224190.85552297,0
+BDC.US,D,20140820,000000,69.783,70.6189,69.318,70.3286,263327.65365363,0
+BDC.US,D,20140821,000000,70.2249,71.2037,69.5814,71.037,228968.06079614,0
+BDC.US,D,20140822,000000,70.8145,70.9193,70.2738,70.5602,189919.46956099,0
+BDC.US,D,20140825,000000,71.1537,71.4151,70.6,70.7257,119605.54326908,0
+BDC.US,D,20140826,000000,70.9282,71.7862,70.6389,71.5617,152666.08911985,0
+BDC.US,D,20140827,000000,71.5797,71.6985,71.1937,71.5219,131281.93106327,0
+BDC.US,D,20140828,000000,71.3612,71.3872,70.4445,70.4832,224482.53968883,0
+BDC.US,D,20140829,000000,70.4932,70.9881,70.0194,70.9282,216295.33602303,0
+BDC.US,D,20140902,000000,71.2614,71.8531,70.6479,71.3802,229899.2449545,0
+BDC.US,D,20140903,000000,71.873,72.1822,70.9103,71.1147,178091.72675291,0
+BDC.US,D,20140904,000000,71.3971,71.8442,70.5122,70.7257,169973.685312,0
+BDC.US,D,20140905,000000,70.3865,70.9781,69.7929,70.8045,147304.51316388,0
+BDC.US,D,20140908,000000,70.8414,71.4939,70.0882,70.7447,155408.5216896,0
+BDC.US,D,20140909,000000,70.5302,70.9282,70.1162,70.1352,247133.66951741,0
+BDC.US,D,20140910,000000,70.155,70.6978,69.6383,70.5602,182919.04958034,0
+BDC.US,D,20140911,000000,69.9695,71.7483,69.9097,71.6395,188099.19998985,0
+BDC.US,D,20140912,000000,71.6995,71.6995,69.9994,70.2049,235319.95962452,0
+BDC.US,D,20140915,000000,70.3665,70.3665,68.8332,68.9898,247749.11308387,0
+BDC.US,D,20140916,000000,68.8232,69.1734,68.2954,68.9009,264564.55489306,0
+BDC.US,D,20140917,000000,69.0656,69.3669,67.9691,68.5319,198514.63011856,0
+BDC.US,D,20140918,000000,68.9409,69.2701,68.5029,68.8632,154507.40806379,0
+BDC.US,D,20140919,000000,68.9509,69.2412,67.5791,68.0181,426583.58199108,0
+BDC.US,D,20140922,000000,67.7447,68.0081,65.7464,65.8911,257955.05183573,0
+BDC.US,D,20140923,000000,65.8133,66.1006,63.8499,63.8689,629760.14700798,0
+BDC.US,D,20140924,000000,63.801,64.6928,63.0707,64.5004,411302.73969368,0
+BDC.US,D,20140925,000000,64.2101,64.5562,62.8403,63.0248,365824.06624549,0
+BDC.US,D,20140926,000000,63.1007,64.2469,62.8701,64.1901,280581.12288715,0
+BDC.US,D,20140929,000000,63.1305,63.7332,62.9191,63.4878,328260.95931895,0
+BDC.US,D,20140930,000000,63.3741,63.3741,62.1898,62.1898,391573.46327913,0
+BDC.US,D,20141001,000000,62.0711,62.4033,60.3231,60.4,382557.31526567,0
+BDC.US,D,20141002,000000,60.4,60.9068,59.2956,60.2144,307108.3443631,0
+BDC.US,D,20141003,000000,60.808,61.1771,60.3331,61.1473,408728.70210628,0
+BDC.US,D,20141006,000000,61.255,61.8496,60.5566,61.4385,552616.20041993,0
+BDC.US,D,20141007,000000,60.9068,61.7418,60.2045,60.2045,572955.9086455,0
+BDC.US,D,20141008,000000,60.2344,61.2051,58.8436,61.1473,326256.25714809,0
+BDC.US,D,20141009,000000,60.9268,60.9766,58.691,58.8257,268490.76409469,0
+BDC.US,D,20141010,000000,58.4795,58.6032,56.8932,56.991,367219.3389564,0
+BDC.US,D,20141013,000000,57.1157,58.3228,56.8175,56.8832,439753.47290255,0
+BDC.US,D,20141014,000000,57.5457,59.0592,57.3502,57.827,388959.33164832,0
+BDC.US,D,20141015,000000,57.2923,58.9225,56.3985,58.2151,580082.62486292,0
+BDC.US,D,20141016,000000,57.031,59.3445,56.8075,58.9793,346418.54923154,0
+BDC.US,D,20141017,000000,59.7315,60.3033,58.8536,59.3345,271050.76876687,0
+BDC.US,D,20141020,000000,58.9893,60.1845,58.9893,59.992,241642.79027141,0
+BDC.US,D,20141021,000000,61.7418,62.8014,60.7323,62.7524,344998.21774348,0
+BDC.US,D,20141022,000000,62.8203,63.2971,61.4485,61.5074,220270.66042785,0
+BDC.US,D,20141023,000000,62.3733,63.6843,62.1,63.3919,262455.60820931,0
+BDC.US,D,20141024,000000,63.5476,63.9366,63.0248,63.8309,212708.92383936,0
+BDC.US,D,20141027,000000,63.382,63.9067,62.6138,63.773,354697.9691972,0
+BDC.US,D,20141028,000000,64.1701,65.8232,63.773,65.7753,307558.40000046,0
+BDC.US,D,20141029,000000,65.7165,67.6679,64.7917,66.5496,440025.1100467,0
+BDC.US,D,20141030,000000,66.2881,67.4624,65.3234,67.1979,237357.7393812,0
+BDC.US,D,20141031,000000,68.3154,69.307,67.5003,69.1534,267741.00548278,0
+BDC.US,D,20141103,000000,69.2701,69.6383,68.3454,68.5907,293020.29985736,0
+BDC.US,D,20141104,000000,68.4142,69.0936,68.2376,68.3454,224964.67056092,0
+BDC.US,D,20141105,000000,69.0556,69.1534,67.4335,68.1049,254975.06205874,0
+BDC.US,D,20141106,000000,68.1328,68.7155,67.8724,68.3154,263395.81352744,0
+BDC.US,D,20141107,000000,68.4042,68.9509,68.1987,68.7245,178427.51436652,0
+BDC.US,D,20141110,000000,68.9699,69.8517,68.5519,69.8517,227768.24654687,0
+BDC.US,D,20141111,000000,69.753,70.175,69.317,69.9097,151998.52329696,0
+BDC.US,D,20141112,000000,69.5614,70.4255,69.2781,70.2738,157628.72934383,0
+BDC.US,D,20141113,000000,70.2149,70.6579,69.2322,69.6104,127156.25399562,0
+BDC.US,D,20141114,000000,69.5127,70.5302,69.307,69.744,170457.82088626,0
+BDC.US,D,20141117,000000,69.7241,69.9197,69.2023,69.3769,168714.73234869,0
+BDC.US,D,20141118,000000,69.6104,71.3523,69.5225,70.5402,250934.58483337,0
+BDC.US,D,20141119,000000,70.2638,70.2638,68.9409,69.5414,142416.04692023,0
+BDC.US,D,20141120,000000,68.9509,70.175,68.7155,70.1352,176839.7902472,0
+BDC.US,D,20141121,000000,71.0859,71.874,70.3476,70.6389,154425.21527479,0
+BDC.US,D,20141124,000000,70.7746,71.4071,70.5502,71.3981,122850.15373262,0
+BDC.US,D,20141125,000000,71.7384,72.2312,71.2624,71.8939,154844.1980285,0
+BDC.US,D,20141126,000000,71.8939,72.3898,71.5039,72.2512,152871.57109237,0
+BDC.US,D,20141128,000000,71.9429,72.3499,70.8514,70.9392,211755.68795712,0
+BDC.US,D,20141201,000000,70.3386,71.018,69.6771,69.8119,298294.6712689,0
+BDC.US,D,20141202,000000,69.9097,71.426,68.5419,71.3024,212313.9975117,0
+BDC.US,D,20141203,000000,71.4071,73.2119,71.2334,72.6711,248835.66166047,0
+BDC.US,D,20141204,000000,72.3699,72.6811,71.476,71.9229,170983.05285503,0
+BDC.US,D,20141205,000000,71.9888,73.0852,71.7682,72.2132,150862.85951716,0
+BDC.US,D,20141208,000000,71.9708,72.8167,70.7058,71.2037,163359.17049924,0
+BDC.US,D,20141209,000000,70.2149,72.9116,69.8717,72.778,198845.40597676,0
+BDC.US,D,20141210,000000,77.7113,80.5286,76.3335,76.4023,1157747.5789078,0
+BDC.US,D,20141211,000000,77.2563,79.3166,77.2165,78.1393,653261.270557,0
+BDC.US,D,20141212,000000,77.441,79.6637,77.1785,78.1593,698483.3421273,0
+BDC.US,D,20141215,000000,78.3038,78.9265,76.3435,76.8434,538352.74447425,0
+BDC.US,D,20141216,000000,76.2437,78.2161,75.681,75.748,791628.82144318,0
+BDC.US,D,20141217,000000,76.0701,76.8035,75.1224,76.2837,810245.48815289,0
+BDC.US,D,20141218,000000,76.9032,77.2763,76.3834,76.6918,583676.05350419,0
+BDC.US,D,20141219,000000,76.6038,77.2663,76.0323,76.556,1004008.9741266,0
+BDC.US,D,20141222,000000,76.8832,77.3232,76.2048,77.2763,348296.95516563,0
+BDC.US,D,20141223,000000,78.0715,78.5294,77.6643,78.0236,278309.79532758,0
+BDC.US,D,20141224,000000,78.2161,78.5593,78.0136,78.1393,117882.50175322,0
+BDC.US,D,20141226,000000,78.6451,78.9364,78.0335,78.1593,316173.60757973,0
+BDC.US,D,20141229,000000,78.4017,79.1809,78.1593,78.693,309872.82865672,0
+BDC.US,D,20141230,000000,78.6731,79.0253,77.82,78.0036,146193.90816123,0
+BDC.US,D,20141231,000000,78.3338,78.4905,76.4293,76.6038,218312.06640692,0
+BDC.US,D,20150102,000000,77.0798,77.4699,75.4965,76.4113,178250.0982244,0
+BDC.US,D,20150105,000000,75.9723,76.7285,75.5833,76.3735,510059.38038578,0
+BDC.US,D,20150106,000000,76.7755,77.6933,76.2048,77.0798,637366.98939532,0
+BDC.US,D,20150107,000000,77.7613,77.858,76.576,77.0898,283360.64244707,0
+BDC.US,D,20150108,000000,77.9936,78.3818,77.0408,78.3528,550126.36032371,0
+BDC.US,D,20150109,000000,78.4995,79.51,77.6365,78.5792,318686.50175091,0
+BDC.US,D,20150112,000000,78.4505,79.3366,76.7285,78.4995,301273.6586948,0
+BDC.US,D,20150113,000000,79.53,81.0943,79.3953,80.793,771312.16729257,0
+BDC.US,D,20150114,000000,79.6548,80.6943,79.1529,80.2872,339486.2891247,0
+BDC.US,D,20150115,000000,80.7531,80.9486,77.8879,78.2241,956353.19412077,0
+BDC.US,D,20150116,000000,77.848,79.4443,77.3431,79.3166,851565.40694762,0
+BDC.US,D,20150120,000000,79.6158,80.0518,77.5676,78.8875,238016.28404432,0
+BDC.US,D,20150121,000000,78.4315,79.6936,78.1782,78.7808,106837.59514285,0
+BDC.US,D,20150122,000000,79.4053,82.0361,78.2541,81.2959,384127.99941655,0
+BDC.US,D,20150123,000000,81.3358,82.8632,80.8719,81.5124,309184.21346103,0
+BDC.US,D,20150126,000000,81.5523,82.0361,80.9986,81.6481,318078.07464206,0
+BDC.US,D,20150127,000000,80.6553,82.7764,80.6364,82.486,327607.42641125,0
+BDC.US,D,20150128,000000,83.1146,83.4068,80.9586,81.2779,189232.85906747,0
+BDC.US,D,20150129,000000,81.2869,82.2706,79.974,82.2226,174439.15939759,0
+BDC.US,D,20150130,000000,81.6101,82.2706,80.3071,80.6185,212295.95519216,0
+BDC.US,D,20150202,000000,81.1433,81.1433,79.2277,80.8619,341268.46935459,0
+BDC.US,D,20150203,000000,81.3358,82.9509,81.2111,82.5539,469579.43180064,0
+BDC.US,D,20150204,000000,82.2806,83.0677,81.8027,82.6586,319484.37321492,0
+BDC.US,D,20150205,000000,81.9104,82.2706,79.52,81.8904,493632.85079773,0
+BDC.US,D,20150206,000000,82.1059,83.9446,81.9304,82.5819,420979.43707242,0
+BDC.US,D,20150209,000000,82.2426,83.1046,81.7038,82.2426,177038.25576212,0
+BDC.US,D,20150210,000000,82.7176,82.8233,81.7738,82.6586,219974.96685764,0
+BDC.US,D,20150211,000000,82.7176,83.1046,82.1449,82.9609,190254.25482353,0
+BDC.US,D,20150212,000000,83.2901,84.7707,83.1146,84.7308,219400.61968569,0
+BDC.US,D,20150213,000000,84.643,85.4082,84.4544,85.3234,200930.29623446,0
+BDC.US,D,20150217,000000,85.5329,85.7385,84.214,85.1987,207966.80085418,0
+BDC.US,D,20150218,000000,85.0531,86.0926,84.7208,85.6816,169064.55287752,0
+BDC.US,D,20150219,000000,85.4671,86.6234,85.2556,86.0447,217904.10951514,0
+BDC.US,D,20150220,000000,85.6816,87.5172,85.2466,87.4813,245849.65777696,0
+BDC.US,D,20150223,000000,87.1701,87.613,86.761,87.603,181573.8944237,0
+BDC.US,D,20150224,000000,87.6999,88.475,87.3466,87.6599,259130.80965892,0
+BDC.US,D,20150225,000000,87.7497,88.076,86.0926,86.7311,165747.77313582,0
+BDC.US,D,20150226,000000,86.8309,88.056,86.3919,87.3756,277050.84236428,0
+BDC.US,D,20150227,000000,87.4982,88.0959,86.2751,86.2951,270399.24056134,0
+BDC.US,D,20150302,000000,86.3241,87.6699,85.5329,87.5662,290325.98013972,0
+BDC.US,D,20150303,000000,87.18,87.9372,86.2272,86.8398,270160.68100302,0
+BDC.US,D,20150304,000000,86.4298,86.7011,85.7484,86.4567,206580.54930304,0
+BDC.US,D,20150305,000000,86.6134,87.2469,86.1704,86.781,167182.13753908,0
+BDC.US,D,20150306,000000,86.0347,86.9077,84.6719,85.072,215942.50844095,0
+BDC.US,D,20150309,000000,85.2466,85.7973,84.7507,85.4761,190226.18899313,0
+BDC.US,D,20150310,000000,84.6031,84.7108,82.6586,82.7764,273456.41137191,0
+BDC.US,D,20150311,000000,83.0478,83.5645,82.3304,83.3091,208021.93016388,0
+BDC.US,D,20150312,000000,84.0703,85.3802,83.6833,85.2844,220166.41591497,0
+BDC.US,D,20150313,000000,85.1807,85.2656,82.7176,83.9836,127057.02123818,0
+BDC.US,D,20150316,000000,84.4056,85.2764,84.0215,84.9474,236589.93844976,0
+BDC.US,D,20150317,000000,84.6719,86.783,84.6719,86.5167,296741.02708647,0
+BDC.US,D,20150318,000000,86.4407,88.2544,85.6426,87.7916,195666.95068486,0
+BDC.US,D,20150319,000000,87.4065,88.3503,87.1909,88.1867,198442.46084042,0
+BDC.US,D,20150320,000000,88.5817,89.8547,88.2634,89.6044,497444.79197563,0
+BDC.US,D,20150323,000000,89.6911,90.2648,89.0945,89.3419,637796.99801096,0
+BDC.US,D,20150324,000000,89.0756,89.6423,88.2444,89.3709,807349.69586708,0
+BDC.US,D,20150325,000000,89.2432,89.3329,85.4092,85.4182,741848.05713632,0
+BDC.US,D,20150326,000000,85.0151,85.8672,84.4345,85.6526,265171.97965083,0
+BDC.US,D,20150327,000000,85.7983,88.5537,85.7205,88.5349,372519.77149617,0
+BDC.US,D,20150330,000000,89.1734,90.0323,88.6017,89.7011,294990.92209132,0
+BDC.US,D,20150331,000000,88.8612,91.2265,88.028,90.996,476417.47090545,0
+BDC.US,D,20150401,000000,90.6149,90.7018,88.4391,89.4787,370768.66414991,0
+BDC.US,D,20150402,000000,89.5854,91.0619,89.3329,90.5062,275457.10413843,0
+BDC.US,D,20150406,000000,89.7011,92.4437,89.7011,91.8989,389898.53461537,0
+BDC.US,D,20150407,000000,91.5079,91.7722,90.4662,90.5949,250472.50098298,0
+BDC.US,D,20150408,000000,90.4464,91.3233,90.0593,91.1507,274942.89803161,0
+BDC.US,D,20150409,000000,91.2085,91.7722,90.5362,91.3533,272008.01405347,0
+BDC.US,D,20150410,000000,92.1205,92.2472,91.2185,91.461,162147.32803695,0
+BDC.US,D,20150413,000000,91.1018,91.479,90.3905,90.8783,209138.54927306,0
+BDC.US,D,20150414,000000,91.3133,91.3821,89.5285,91.3133,224563.73012676,0
+BDC.US,D,20150415,000000,91.8112,92.1025,90.996,91.0619,177254.76359656,0
+BDC.US,D,20150416,000000,91.034,91.7243,90.2737,90.996,143013.44816716,0
+BDC.US,D,20150417,000000,90.3905,90.5949,89.0855,89.3899,191142.33788522,0
+BDC.US,D,20150420,000000,90.0024,91.6764,89.9525,91.5867,172480.56537666,0
+BDC.US,D,20150421,000000,92.0725,92.4815,91.421,92.0725,210356.40584185,0
+BDC.US,D,20150422,000000,92.1593,92.762,90.6149,91.2185,220793.88769445,0
+BDC.US,D,20150423,000000,91.0529,92.6172,90.9562,92.5315,127393.81120287,0
+BDC.US,D,20150424,000000,92.9375,92.9375,91.1507,91.3133,133384.86364051,0
+BDC.US,D,20150427,000000,91.3033,91.9189,89.3329,89.7101,233812.42359203,0
+BDC.US,D,20150428,000000,89.8357,90.6818,89.303,90.5062,169552.69785612,0
+BDC.US,D,20150429,000000,89.8547,90.9462,89.3998,90.5362,240909.06927688,0
+BDC.US,D,20150430,000000,87.0663,87.5192,81.3637,81.6471,983376.57938399,0
+BDC.US,D,20150501,000000,81.7028,82.9699,81.6381,82.7853,499194.89697079,0
+BDC.US,D,20150504,000000,82.7853,85.4282,82.5899,84.7707,395448.55257541,0
+BDC.US,D,20150505,000000,83.9926,84.7997,81.7028,82.6576,433181.05683537,0
+BDC.US,D,20150506,000000,82.6099,83.3969,80.8789,81.4625,314530.75415071,0
+BDC.US,D,20150507,000000,81.2679,82.7853,81.0933,82.2516,170212.24487033,0
+BDC.US,D,20150508,000000,83.2104,84.0513,82.2416,82.2796,326351.4805012,0
+BDC.US,D,20150511,000000,81.9863,83.0667,81.6751,82.3194,304450.10928453,0
+BDC.US,D,20150512,000000,81.6671,82.485,80.7223,82.2606,302794.2252914,0
+BDC.US,D,20150513,000000,82.6676,83.1624,81.1023,81.6281,275045.13784232,0
+BDC.US,D,20150514,000000,81.8605,82.7365,81.4814,82.6099,263117.15992569,0
+BDC.US,D,20150515,000000,82.5529,82.6576,81.7328,82.5999,231112.08976788,0
+BDC.US,D,20150518,000000,82.1638,83.5745,82.0851,83.5546,204510.69431162,0
+BDC.US,D,20150519,000000,83.4558,84.0414,83.0468,83.2991,370726.56540433,0
+BDC.US,D,20150520,000000,83.4558,83.4558,82.5329,83.2801,253353.25800251,0
+BDC.US,D,20150521,000000,83.0368,83.9836,82.6386,83.2404,365320.8860006,0
+BDC.US,D,20150522,000000,83.2503,83.7411,83.0946,83.2603,321001.93275825,0
+BDC.US,D,20150526,000000,83.2503,83.2503,81.8316,82.495,204595.89415388,0
+BDC.US,D,20150527,000000,82.5899,83.5257,82.4282,83.2801,220856.03346175,0
+BDC.US,D,20150528,000000,82.9301,83.0946,82.3893,82.94,166466.45886407,0
+BDC.US,D,20150529,000000,82.5999,83.0368,81.6929,82.1049,237104.14455658,0
+BDC.US,D,20150601,000000,82.5619,82.9899,81.7528,82.4093,170312.47997887,0
+BDC.US,D,20150602,000000,82.1828,83.7122,81.9673,82.9799,237711.56931435,0
+BDC.US,D,20150603,000000,83.0567,84.3099,82.7853,83.9836,191453.0667217,0
+BDC.US,D,20150604,000000,83.4558,83.6733,82.0751,82.4671,165641.52392077,0
+BDC.US,D,20150605,000000,82.485,83.4358,81.8017,83.3691,172327.20566059,0
+BDC.US,D,20150608,000000,83.4757,83.5944,82.2516,82.3593,193508.88879793,0
+BDC.US,D,20150609,000000,82.4282,82.485,80.9666,81.4625,232897.27705103,0
+BDC.US,D,20150610,000000,81.8117,82.4771,81.5114,82.3893,338789.65512031,0
+BDC.US,D,20150611,000000,82.6966,82.7853,82.2117,82.7654,148512.34622183,0
+BDC.US,D,20150612,000000,82.5429,83.0168,82.4282,82.9799,216517.85796399,0
+BDC.US,D,20150615,000000,82.0351,82.5329,81.5603,82.3793,277348.54063664,0
+BDC.US,D,20150616,000000,82.1339,83.5157,82.1339,83.3091,243847.96265936,0
+BDC.US,D,20150617,000000,83.387,83.7611,83.0168,83.0268,200895.21394647,0
+BDC.US,D,20150618,000000,82.9699,83.9356,82.7853,83.6843,312388.72988114,0
+BDC.US,D,20150619,000000,83.8978,83.9177,82.8323,83.0168,256693.09181916,0
+BDC.US,D,20150622,000000,83.5257,83.7801,82.8323,83.6344,190210.15137578,0
+BDC.US,D,20150623,000000,83.6344,83.9656,83.0567,83.6044,184085.78624378,0
+BDC.US,D,20150624,000000,83.6044,84.0623,81.9673,82.5899,274884.76166865,0
+BDC.US,D,20150625,000000,82.6198,82.6198,81.6919,82.0551,167496.87577989,0
+BDC.US,D,20150626,000000,82.2796,82.7166,81.4525,81.9863,369522.74175072,0
+BDC.US,D,20150629,000000,81.1602,81.7418,79.0303,79.1479,182196.35444774,0
+BDC.US,D,20150630,000000,79.6498,80.4319,78.8336,79.0501,247922.51982164,0
+BDC.US,D,20150701,000000,79.525,80.0288,77.841,77.9208,447724.1687339,0
+BDC.US,D,20150702,000000,78.0455,78.8246,76.8254,77.395,271283.3142187,0
+BDC.US,D,20150706,000000,76.7106,77.6006,75.5454,75.9255,370861.88280087,0
+BDC.US,D,20150707,000000,76.158,76.158,73.5481,74.6325,403535.52113266,0
+BDC.US,D,20150708,000000,73.5112,74.2205,72.6263,72.8407,393367.67172204,0
+BDC.US,D,20150709,000000,74.1816,74.3463,73.0812,73.1012,223608.48954233,0
+BDC.US,D,20150710,000000,74.2105,74.406,73.4453,73.6468,213742.34780844,0
+BDC.US,D,20150713,000000,74.0648,74.7303,73.7735,74.1337,176644.33178554,0
+BDC.US,D,20150714,000000,74.2005,75.8367,74.1337,75.5275,190800.53616509,0
+BDC.US,D,20150715,000000,75.1712,75.3688,72.0585,72.5285,987448.12949301,0
+BDC.US,D,20150716,000000,73.0133,73.149,71.7413,72.0386,382163.3912891,0
+BDC.US,D,20150717,000000,72.1474,73.0233,71.7024,72.6073,319582.60362129,0
+BDC.US,D,20150720,000000,72.5285,72.6662,70.6988,70.9212,254125.06833829,0
+BDC.US,D,20150721,000000,70.9701,71.0779,69.325,69.4237,355959.92921375,0
+BDC.US,D,20150722,000000,69.2102,70.3975,69.0247,70.3576,175722.16878694,0
+BDC.US,D,20150723,000000,70.3386,71.4011,69.8717,70.6109,331503.56508032,0
+BDC.US,D,20150724,000000,70.3286,70.7257,69.335,69.6094,385350.86774077,0
+BDC.US,D,20150727,000000,68.8212,69.1514,67.3028,67.9353,326676.24225288,0
+BDC.US,D,20150728,000000,68.2147,69.744,68.062,69.6662,428303.61645367,0
+BDC.US,D,20150729,000000,62.5809,62.9918,52.351,60.3631,2487923.6009358,0
+BDC.US,D,20150730,000000,60.0598,63.2164,58.8347,61.4815,1031914.4283449,0
+BDC.US,D,20150731,000000,61.4815,61.5592,56.8305,57.6395,1119060.8364145,0
+BDC.US,D,20150803,000000,58.0785,58.6591,57.6674,57.9038,547229.56568683,0
+BDC.US,D,20150804,000000,58.0685,58.4375,56.9182,57.3173,385147.39047043,0
+BDC.US,D,20150805,000000,57.6773,58.1443,56.9371,57.1317,450292.19221477,0
+BDC.US,D,20150806,000000,57.3373,57.426,54.6715,55.5165,603657.92239227,0
+BDC.US,D,20150807,000000,55.0905,55.9564,52.7949,54.2993,930493.53846773,0
+BDC.US,D,20150810,000000,54.4939,56.2288,54.474,55.679,529317.55179017,0
+BDC.US,D,20150811,000000,54.866,55.295,53.0184,53.1829,490931.5146225,0
+BDC.US,D,20150812,000000,52.5684,53.6898,51.7255,53.2798,536613.66534102,0
+BDC.US,D,20150813,000000,53.1919,53.5222,52.4197,52.6463,416382.65499463,0
+BDC.US,D,20150814,000000,52.8237,53.571,52.5874,53.4345,378158.9987028,0
+BDC.US,D,20150817,000000,53.0972,53.7197,52.5195,53.7197,306740.48151474,0
+BDC.US,D,20150818,000000,53.4932,54.1057,52.8537,53.9691,596111.22107005,0
+BDC.US,D,20150819,000000,53.6099,54.6027,53.155,54.2235,767412.01921915,0
+BDC.US,D,20150820,000000,53.7487,54.019,52.6063,52.8337,464887.42636973,0
+BDC.US,D,20150821,000000,51.6176,53.0782,51.067,51.5379,457591.31281889,0
+BDC.US,D,20150824,000000,48.4462,51.8909,48.4262,49.4557,716851.42576784,0
+BDC.US,D,20150825,000000,49.8139,50.595,46.7082,46.8069,703802.8193377,0
+BDC.US,D,20150826,000000,47.8754,47.9851,46.1275,47.6918,756312.98565018,0
+BDC.US,D,20150827,000000,48.1498,48.9399,47.4594,48.7055,733708.96632263,0
+BDC.US,D,20150828,000000,48.6076,49.3859,48.3274,49.348,507631.68605686,0
+BDC.US,D,20150831,000000,49.0347,49.9885,48.7055,49.0347,338592.19195649,0
+BDC.US,D,20150901,000000,48.3373,48.7923,46.2164,46.4169,408265.61590482,0
+BDC.US,D,20150902,000000,46.9766,47.0943,46.1275,46.4468,349589.98806584,0
+BDC.US,D,20150903,000000,46.6124,47.0165,46.1375,46.2821,483999.25451566,0
+BDC.US,D,20150904,000000,45.8462,48.0051,45.5739,47.634,531268.12700242,0
+BDC.US,D,20150908,000000,48.4839,49.7201,48.0151,49.3181,706472.0802782,0
+BDC.US,D,20150909,000000,49.6224,50.3885,49.1724,49.3181,496122.69089394,0
+BDC.US,D,20150910,000000,49.2303,50.0862,48.7344,48.9569,328302.05571346,0
+BDC.US,D,20150911,000000,48.7155,49.0936,47.7218,48.8611,282693.07662416,0
+BDC.US,D,20150914,000000,48.9968,48.9968,48.2086,48.3663,247712.0260937,0
+BDC.US,D,20150915,000000,48.4561,49.5844,48.4062,49.4867,265061.72103143,0
+BDC.US,D,20150916,000000,49.5246,51.1967,49.5246,51.0889,350289.62912347,0
+BDC.US,D,20150917,000000,51.0101,51.7682,50.4604,50.6369,368063.31857034,0
+BDC.US,D,20150918,000000,50.1072,50.1072,48.8222,49.0347,438143.69705935,0
+BDC.US,D,20150921,000000,49.1904,49.7111,48.2576,48.6866,318238.45081573,0
+BDC.US,D,20150922,000000,47.9344,48.4462,47.653,48.2964,358889.80143647,0
+BDC.US,D,20150923,000000,48.4162,48.6176,47.3148,47.4484,291664.11883877,0
+BDC.US,D,20150924,000000,47.1881,47.1881,45.6676,46.5246,353873.03425389,0
+BDC.US,D,20150925,000000,47.0145,47.0923,45.6198,45.7454,286622.29287905,0
+BDC.US,D,20150928,000000,45.5799,46.2144,44.3518,44.5274,206567.51873892,0
+BDC.US,D,20150929,000000,44.4784,45.3235,44.1841,44.8576,256026.52834735,0
+BDC.US,D,20150930,000000,45.2366,45.7354,44.6321,45.4821,304174.46273604,0
+BDC.US,D,20151001,000000,45.4621,45.8721,43.8859,44.3907,266191.37070471,0
+BDC.US,D,20151002,000000,44.0414,45.7854,43.4249,45.7654,248739.43595626,0
+BDC.US,D,20151005,000000,45.9968,48.0541,45.6586,48.0041,256800.34338531,0
+BDC.US,D,20151006,000000,47.8246,49.338,47.8156,48.6276,300990.99568871,0
+BDC.US,D,20151007,000000,48.9669,49.6522,48.0341,48.7923,341436.86433694,0
+BDC.US,D,20151008,000000,48.5888,49.8538,48.2376,49.6433,440915.19781057,0
+BDC.US,D,20151009,000000,49.9595,50.4105,49.4367,50.3227,205519.05950356,0
+BDC.US,D,20151012,000000,50.3716,50.3716,49.1524,49.358,155004.57420217,0
+BDC.US,D,20151013,000000,48.9769,50.0095,48.7055,49.1324,222457.79049626,0
+BDC.US,D,20151014,000000,49.328,49.5844,48.4462,48.7055,239193.04421862,0
+BDC.US,D,20151015,000000,48.8801,49.7311,47.643,49.6722,170720.43687064,0
+BDC.US,D,20151016,000000,49.8627,49.9496,48.6576,49.5057,170823.67903244,0
+BDC.US,D,20151019,000000,49.2591,49.5844,48.6376,49.328,135800.52975639,0
+BDC.US,D,20151020,000000,49.1904,50.4005,48.8901,49.8449,93743.882913869,0
+BDC.US,D,20151021,000000,49.7959,50.3426,48.5589,48.6576,200081.30486509,0
+BDC.US,D,20151022,000000,48.9001,50.0772,48.5589,49.6622,279432.42854326,0
+BDC.US,D,20151023,000000,50.0583,51.3343,49.7859,51.1367,196995.06587305,0
+BDC.US,D,20151026,000000,50.8884,50.9273,49.7759,50.617,223174.47152235,0
+BDC.US,D,20151027,000000,50.3716,50.5392,49.1224,49.9995,297294.32488564,0
+BDC.US,D,20151028,000000,52.6004,61.3678,52.1334,61.2988,922587.99545694,0
+BDC.US,D,20151029,000000,60.823,61.8067,59.6748,61.2111,348420.24434915,0
+BDC.US,D,20151030,000000,61.1632,63.3191,60.8719,62.3733,282311.18086061,0
+BDC.US,D,20151102,000000,62.4472,62.8014,61.4255,61.9344,335340.56503535,0
+BDC.US,D,20151103,000000,61.9433,62.4203,60.6403,60.7671,281592.49513236,0
+BDC.US,D,20151104,000000,60.9716,61.7198,60.6503,61.0305,284798.01390356,0
+BDC.US,D,20151105,000000,61.1443,62.1199,60.804,61.8067,198128.72495068,0
+BDC.US,D,20151106,000000,61.4745,62.7325,61.0206,62.6636,266294.61286651,0
+BDC.US,D,20151109,000000,62.4661,62.6736,60.9417,61.3768,207960.78674766,0
+BDC.US,D,20151110,000000,61.0006,62.1399,60.6403,62.0501,219173.0859893,0
+BDC.US,D,20151111,000000,62.4203,63.2991,61.9923,62.6438,165176.43301712,0
+BDC.US,D,20151112,000000,61.8755,62.3733,59.3255,59.5878,329633.1779549,0
+BDC.US,D,20151113,000000,59.0293,60.2274,58.4575,59.1988,184886.66476105,0
+BDC.US,D,20151116,000000,59.069,60.2274,58.8836,60.0908,106661.18135182,0
+BDC.US,D,20151117,000000,60.2763,60.414,58.5065,58.8936,229237.69323812,0
+BDC.US,D,20151118,000000,59.0493,60.0038,58.5165,59.8473,265883.64892148,0
+BDC.US,D,20151119,000000,59.8004,60.6016,59.2676,60.0708,249046.15538841,0
+BDC.US,D,20151120,000000,60.4838,60.7472,59.562,60.2274,202340.60421166,0
+BDC.US,D,20151123,000000,60.0228,60.5916,59.4243,59.4443,248841.67576698,0
+BDC.US,D,20151124,000000,59.089,61.0943,59.079,60.7373,280462.84545908,0
+BDC.US,D,20151125,000000,60.7083,62.08,60.6403,61.27,327477.12077014,0
+BDC.US,D,20151127,000000,61.1831,62.3833,60.6783,61.7009,130783.76257381,0
+BDC.US,D,20151130,000000,61.9144,61.9433,60.8619,61.1443,228925.96205054,0
+BDC.US,D,20151201,000000,61.3278,61.4166,59.7705,60.6983,245679.25809245,0
+BDC.US,D,20151202,000000,60.5316,61.3967,59.6936,59.8284,199173.17478169,0
+BDC.US,D,20151203,000000,60.1875,60.6683,57.1985,57.5317,205273.48348763,0
+BDC.US,D,20151204,000000,57.5217,58.3878,56.9352,58.1732,211679.50927462,0
+BDC.US,D,20151207,000000,57.8928,57.8928,55.5973,55.755,263317.63014278,0
+BDC.US,D,20151208,000000,54.872,54.9898,52.0745,52.5814,316226.73218727,0
+BDC.US,D,20151209,000000,52.5334,52.709,50.617,50.8284,390815.68585853,0
+BDC.US,D,20151210,000000,50.7817,51.0989,49.4967,50.4504,327477.12077014,0
+BDC.US,D,20151211,000000,49.1904,50.4803,47.5064,47.643,417199.57112926,0
+BDC.US,D,20151214,000000,48.0141,48.1697,45.6367,46.1724,453402.48763286,0
+BDC.US,D,20151215,000000,46.5416,46.7641,44.6889,45.2826,597780.13562729,0
+BDC.US,D,20151216,000000,45.7634,47.4964,45.5489,47.4186,670287.20609413,0
+BDC.US,D,20151217,000000,47.4584,47.9344,46.8539,47.4484,425593.25911866,0
+BDC.US,D,20151218,000000,47.0613,47.1981,44.0853,44.1223,695304.88683541,0
+BDC.US,D,20151221,000000,44.5911,44.9533,43.5276,43.9786,398930.72024619,0
+BDC.US,D,20151222,000000,44.0853,44.8446,43.2653,44.5144,285069.65104772,0
+BDC.US,D,20151223,000000,44.9044,46.8639,44.8844,46.8339,287250.76700963,0
+BDC.US,D,20151224,000000,46.9236,47.9642,46.9236,47.5741,161678.22772896,0
+BDC.US,D,20151228,000000,47.3427,47.633,46.6274,46.9636,204448.54854432,0
+BDC.US,D,20151229,000000,47.2169,47.7387,47.1003,47.4874,130159.29784758,0
+BDC.US,D,20151230,000000,47.2659,48.0241,47.1601,47.2559,168058.19238775,0
+BDC.US,D,20151231,000000,46.9336,47.4674,46.2124,46.4937,229939.33899792,0
+BDC.US,D,20160104,000000,45.2336,45.5689,44.3787,45.1679,374137.56614804,0
+BDC.US,D,20160105,000000,45.2926,45.7634,43.5766,43.7133,224297.10473803,0
+BDC.US,D,20160106,000000,42.8951,43.1296,41.2071,41.7528,322393.19606483,0
+BDC.US,D,20160107,000000,40.7601,40.7601,39.2008,39.3765,429446.29669106,0
+BDC.US,D,20160108,000000,39.7445,39.9371,38.5045,38.6133,232282.83583566,0
+BDC.US,D,20160111,000000,38.8966,39.3864,38.293,39.0453,335989.08618763,0
+BDC.US,D,20160112,000000,39.5001,40.9058,39.0353,40.7403,730739.00005648,0
+BDC.US,D,20160113,000000,41.0115,41.6491,38.7,39.0652,724493.35044316,0
+BDC.US,D,20160114,000000,39.1908,41.9075,38.265,40.9158,875423.36748306,0
+BDC.US,D,20160115,000000,39.6278,41.2371,38.3608,40.7123,966528.05998898,0
+BDC.US,D,20160119,000000,41.2671,41.2671,38.2251,38.8477,221206.85634164,0
+BDC.US,D,20160120,000000,38.0785,38.4486,36.586,38.1174,384304.41320758,0
+BDC.US,D,20160121,000000,38.273,39.7155,37.9928,38.1373,274866.71934912,0
+BDC.US,D,20160122,000000,39.0353,39.9122,38.6332,39.8633,300382.56857985,0
+BDC.US,D,20160125,000000,39.5001,39.8084,37.9628,38.0495,191786.84963315,0
+BDC.US,D,20160126,000000,38.4187,40.2423,38.2052,40.1077,247443.3960028,0
+BDC.US,D,20160127,000000,39.9211,40.4599,39.3365,39.8334,259262.11765112,0
+BDC.US,D,20160128,000000,40.3013,40.7023,38.9504,39.153,131490.42008904,0
+BDC.US,D,20160129,000000,39.4632,41.678,39.4632,41.6591,384534.95395724,0
+BDC.US,D,20160201,000000,41.1971,41.6191,40.018,40.7203,292828.85080005,0
+BDC.US,D,20160202,000000,39.9601,40.38,38.4775,38.5743,200197.577591,0
+BDC.US,D,20160203,000000,38.9653,39.3365,37.1896,39.0253,346324.3282295,0
+BDC.US,D,20160204,000000,38.9554,41.1482,38.9554,39.6478,333146.41850934,0
+BDC.US,D,20160205,000000,39.4243,40.2125,38.1085,38.1572,336768.9153321,0
+BDC.US,D,20160208,000000,37.3053,37.6445,35.6023,36.2248,385600.45316105,0
+BDC.US,D,20160209,000000,36.8623,45.1958,36.8623,44.6011,1487765.6596796,0
+BDC.US,D,20160210,000000,45.2056,46.2314,43.0897,43.3631,759010.31242107,0
+BDC.US,D,20160211,000000,42.4263,44.0853,42.076,43.4499,383886.43280496,0
+BDC.US,D,20160212,000000,44.0664,45.3703,43.4878,44.7558,469301.78054998,0
+BDC.US,D,20160216,000000,45.6566,48.9309,44.5144,48.0441,534360.38010097,0
+BDC.US,D,20160217,000000,48.4849,50.63,48.4849,49.9126,578490.89133925,0
+BDC.US,D,20160218,000000,49.9216,51.1507,49.5365,50.7847,387551.0283733,0
+BDC.US,D,20160219,000000,50.62,52.2062,50.61,51.475,540735.33300431,0
+BDC.US,D,20160222,000000,52.2062,53.5621,50.9303,51.3582,516164.70084714,0
+BDC.US,D,20160223,000000,50.9861,52.4587,50.5222,51.2604,431238.50043181,0
+BDC.US,D,20160224,000000,50.4833,51.8512,49.5764,51.5747,280815.67304115,0
+BDC.US,D,20160225,000000,51.6925,52.0795,50.8614,51.8879,210322.32590495,0
+BDC.US,D,20160226,000000,52.2831,53.3985,51.9838,53.3206,284046.25058949,0
+BDC.US,D,20160229,000000,53.4453,54.1277,52.6453,53.4065,353192.43786689,0
+BDC.US,D,20160301,000000,53.981,55.5853,52.9984,54.8989,410051.80553905,0
+BDC.US,D,20160302,000000,54.6745,56.3515,54.6745,55.9325,282610.88383516,0
+BDC.US,D,20160303,000000,55.9824,57.452,55.8537,57.406,281782.9418386,0
+BDC.US,D,20160304,000000,57.444,58.7489,56.974,58.2829,272133.30793914,0
+BDC.US,D,20160307,000000,57.854,58.695,56.6198,56.8763,437720.7049013,0
+BDC.US,D,20160308,000000,56.3705,56.3805,54.4869,54.5168,491379.56555768,0
+BDC.US,D,20160309,000000,54.6845,54.7722,53.0184,54.4869,359548.3460996,0
+BDC.US,D,20160310,000000,54.8301,55.4447,53.1162,53.572,321779.75720054,0
+BDC.US,D,20160311,000000,54.2924,55.8637,53.7207,55.7739,359359.90409554,0
+BDC.US,D,20160314,000000,55.5115,57.4938,55.1433,56.8493,356806.91588095,0
+BDC.US,D,20160315,000000,56.0602,56.0602,53.9691,54.2614,270314.04071908,0
+BDC.US,D,20160316,000000,53.9202,55.0635,53.6988,54.7124,921066.42650925,0
+BDC.US,D,20160317,000000,54.7722,57.9448,54.3692,57.5816,710299.05672237,0
+BDC.US,D,20160318,000000,57.826,59.4592,57.5037,58.5763,819422.01234002,0
+BDC.US,D,20160321,000000,58.1962,58.5673,57.2783,58.1084,167770.51762623,0
+BDC.US,D,20160322,000000,57.416,58.2311,56.6928,57.9158,284377.02644768,0
+BDC.US,D,20160323,000000,57.6694,58.1712,56.8493,57.5237,352210.13380315,0
+BDC.US,D,20160324,000000,56.7725,57.459,55.2432,57.3173,234136.18299261,0
+BDC.US,D,20160328,000000,57.445,57.9538,56.2158,56.7226,165715.69790109,0
+BDC.US,D,20160329,000000,56.4213,59.981,55.9236,59.7875,263590.26963801,0
+BDC.US,D,20160330,000000,60.3531,61.269,58.5493,59.3704,285986.8022909,0
+BDC.US,D,20160331,000000,59.7475,60.4998,58.9743,59.9021,378382.52299485,0
+BDC.US,D,20160401,000000,59.4891,60.8609,58.3418,60.6963,352993.97235197,0
+BDC.US,D,20160404,000000,60.9996,61.0933,59.5839,60.0488,213225.13464835,0
+BDC.US,D,20160405,000000,59.3605,60.2344,58.4405,59.9421,292088.11334791,0
+BDC.US,D,20160406,000000,59.7006,60.7253,58.9663,60.6295,225822.68309005,0
+BDC.US,D,20160407,000000,59.991,60.6096,59.4293,59.9711,469961.3275642,0
+BDC.US,D,20160408,000000,60.6573,61.9733,59.8932,60.2533,254865.80579043,0
+BDC.US,D,20160411,000000,60.6295,61.9533,60.0578,60.2833,267997.60736066,0
+BDC.US,D,20160412,000000,60.4908,61.3368,59.6708,61.0196,175800.35217162,0
+BDC.US,D,20160413,000000,61.6711,63.4269,61.6711,62.7445,292442.94563215,0
+BDC.US,D,20160414,000000,62.9011,62.9211,61.7678,61.9933,207033.61199364,0
+BDC.US,D,20160415,000000,61.7488,62.1509,60.9308,61.9733,286037.92219624,0
+BDC.US,D,20160418,000000,61.5822,62.6656,61.5822,62.2786,163414.29980894,0
+BDC.US,D,20160419,000000,62.6358,63.1745,61.269,61.8166,245968.93755614,0
+BDC.US,D,20160420,000000,61.8266,63.0458,61.2201,62.7544,287125.47312394,0
+BDC.US,D,20160421,000000,62.7246,63.3969,61.7198,61.9633,199400.70847809,0
+BDC.US,D,20160422,000000,62.1809,63.1645,62.1809,62.7046,167936.9079064,0
+BDC.US,D,20160425,000000,62.2686,62.7644,60.9407,61.7488,173123.07242242,0
+BDC.US,D,20160426,000000,62.3076,63.5346,61.9433,63.3879,258252.75010809,0
+BDC.US,D,20160427,000000,63.3879,64.0733,62.6856,63.5346,187154.98526738,0
+BDC.US,D,20160428,000000,63.3401,64.0633,61.9354,62.1309,199764.5619221,0
+BDC.US,D,20160429,000000,61.7578,62.101,60.6663,61.6211,283434.81642739,0
+BDC.US,D,20160502,000000,61.691,62.4681,60.6196,62.4133,233294.20808085,0
+BDC.US,D,20160503,000000,61.5911,63.0178,60.6863,61.5911,251890.82776886,0
+BDC.US,D,20160504,000000,63.4368,63.4368,58.6351,58.9275,361753.51848755,0
+BDC.US,D,20160505,000000,59.3605,62.0461,59.134,60.1366,381528.90305202,0
+BDC.US,D,20160506,000000,59.7475,60.785,59.144,60.4509,304105.30051115,0
+BDC.US,D,20160509,000000,60.5796,60.841,58.2561,58.3338,363274.08508415,0
+BDC.US,D,20160510,000000,58.9743,60.3621,58.3039,60.3431,484309.98335214,0
+BDC.US,D,20160511,000000,60.0978,61.1233,59.134,59.559,225528.99422203,0
+BDC.US,D,20160512,000000,60.0298,61.4245,59.7725,60.6196,471739.49838975,0
+BDC.US,D,20160513,000000,60.372,61.7288,58.3618,58.5005,219207.16592621,0
+BDC.US,D,20160516,000000,58.8008,59.7395,58.4605,59.2816,205031.91687605,0
+BDC.US,D,20160517,000000,59.1839,60.0009,57.3073,57.5527,248740.43830736,0
+BDC.US,D,20160518,000000,57.3373,59.3893,56.7825,58.1084,369964.7785794,0
+BDC.US,D,20160519,000000,57.2484,59.2916,57.2484,58.9473,317447.59580933,0
+BDC.US,D,20160520,000000,59.134,60.2833,58.684,59.9711,236246.13202746,0
+BDC.US,D,20160523,000000,59.9511,60.6763,59.7974,59.8832,183569.57543479,0
+BDC.US,D,20160524,000000,60.4808,62.3643,59.8354,61.8466,249052.16949493,0
+BDC.US,D,20160525,000000,61.7388,62.5859,61.2839,62.3176,233785.36011272,0
+BDC.US,D,20160526,000000,62.2976,62.6208,61.4156,61.9354,148332.92537754,0
+BDC.US,D,20160527,000000,62.0122,62.7295,61.9354,62.5958,173511.98464358,0
+BDC.US,D,20160531,000000,62.7146,63.6813,62.3276,63.1157,204926.67001207,0
+BDC.US,D,20160601,000000,62.4781,63.1745,60.9606,63.0278,247805.24474465,0
+BDC.US,D,20160602,000000,62.8133,63.7511,62.2836,63.7412,167922.87499121,0
+BDC.US,D,20160603,000000,63.6713,63.8749,62.3354,62.9978,157978.54987264,0
+BDC.US,D,20160606,000000,63.1057,65.2905,62.7644,65.0201,318799.76742357,0
+BDC.US,D,20160607,000000,65.2516,65.2516,63.9836,64.2869,146513.65815748,0
+BDC.US,D,20160608,000000,64.2569,64.656,63.2921,64.228,162891.07254234,0
+BDC.US,D,20160609,000000,63.6224,64.0235,62.528,63.5736,201362.30955228,0
+BDC.US,D,20160610,000000,62.508,63.1844,61.4245,62.6258,182847.88265327,0
+BDC.US,D,20160613,000000,62.1609,62.3643,60.2733,60.4309,263658.42951183,0
+BDC.US,D,20160614,000000,60.3231,61.27,59.7515,60.1266,217118.26626417,0
+BDC.US,D,20160615,000000,60.372,61.2211,59.981,60.4309,139450.09005844,0
+BDC.US,D,20160616,000000,59.6218,59.7245,57.9717,59.4483,192425.34727457,0
+BDC.US,D,20160617,000000,59.558,60.3431,59.0433,59.7565,356001.02560826,0
+BDC.US,D,20160620,000000,60.9996,61.9164,60.7651,61.6721,474938.00070336,0
+BDC.US,D,20160621,000000,61.682,61.8276,60.4409,61.6221,226123.38841568,0
+BDC.US,D,20160622,000000,61.7398,62.4901,61.5104,61.9943,311243.0425905,0
+BDC.US,D,20160623,000000,62.51,65.6296,62.51,65.3733,563365.4134601,0
+BDC.US,D,20160624,000000,63.5666,63.5666,57.9717,58.2341,699824.48787962,0
+BDC.US,D,20160627,000000,57.3143,57.5996,53.6928,54.9918,356610.4550682,0
+BDC.US,D,20160628,000000,55.6302,55.8647,54.5407,55.1892,347931.09701946,0
+BDC.US,D,20160629,000000,56.183,57.2255,55.315,57.012,338474.9168795,0
+BDC.US,D,20160630,000000,57.0698,58.9733,56.6808,58.9653,453401.48528179,0
+BDC.US,D,20160701,000000,58.9563,59.981,57.9817,58.2042,228238.34920594,0
+BDC.US,D,20160705,000000,57.9717,58.0505,55.6203,56.7197,211947.13701443,0
+BDC.US,D,20160706,000000,56.106,57.9478,55.67,57.7373,271312.38240018,0
+BDC.US,D,20160707,000000,58.1453,59.4582,58.1453,59.2018,201357.29779685,0
+BDC.US,D,20160708,000000,60.1845,62.4612,59.6708,62.1419,366882.5489917,0
+BDC.US,D,20160711,000000,62.3295,63.3621,62.3295,63.2264,173747.53714865,0
+BDC.US,D,20160712,000000,63.6743,66.1824,63.6743,66.0547,292293.59532042,0
+BDC.US,D,20160713,000000,66.5187,66.7032,65.2456,66.5286,500978.07955177,0
+BDC.US,D,20160714,000000,66.9077,68.1198,66.1924,67.5711,561302.57492628,0
+BDC.US,D,20160715,000000,68.3024,68.3523,67.0145,67.8544,255166.51111605,0
+BDC.US,D,20160718,000000,67.6001,67.8444,67.1202,67.4534,331743.12698974,0
+BDC.US,D,20160719,000000,69.6702,72.2701,69.6702,70.3356,945484.70130143,0
+BDC.US,D,20160720,000000,71.1287,73.9472,70.7147,73.7138,618366.42221988,0
+BDC.US,D,20160721,000000,68.891,71.1677,68.6945,70.0552,4281913.531321,0
+BDC.US,D,20160722,000000,70.5002,71.2954,69.8567,70.8135,1025753.9785739,0
+BDC.US,D,20160725,000000,71.049,71.2754,70.4235,71.1977,690607.86964908,0
+BDC.US,D,20160726,000000,71.4021,72.2502,71.3054,72.1623,480235.42618986,0
+BDC.US,D,20160727,000000,72.6612,72.9614,71.6147,72.7978,502896.57952928,0
+BDC.US,D,20160728,000000,72.748,73.2169,71.2854,72.0825,657993.37003132,0
+BDC.US,D,20160729,000000,71.7134,72.701,70.6659,71.5079,798213.26572337,0
+BDC.US,D,20160801,000000,71.2364,71.9189,70.3845,70.8624,481137.54216675,0
+BDC.US,D,20160802,000000,70.7437,70.8424,68.06,68.1487,463159.37309845,0
+BDC.US,D,20160803,000000,68.1947,69.2422,67.9921,68.9998,398616.98435645,0
+BDC.US,D,20160804,000000,69.1644,70.0752,68.8422,69.4747,288137.84772022,0
+BDC.US,D,20160805,000000,70.2309,71.069,70.1322,70.7437,292035.99109148,0
+BDC.US,D,20160808,000000,70.7337,71.3054,69.9455,70.2509,236352.38124251,0
+BDC.US,D,20160809,000000,70.1521,70.8524,69.9455,70.7437,167513.91574834,0
+BDC.US,D,20160810,000000,70.9023,70.9023,69.4747,70.172,198606.84641843,0
+BDC.US,D,20160811,000000,70.4623,70.6369,69.3679,70.1322,250466.48687647,0
+BDC.US,D,20160812,000000,69.7091,70.6369,69.5944,70.5182,209378.11118247,0
+BDC.US,D,20160815,000000,70.8424,72.28,70.3845,71.9089,232039.2645219,0
+BDC.US,D,20160816,000000,71.7523,72.0436,71.0789,71.0988,262602.95381887,0
+BDC.US,D,20160817,000000,71.04,71.04,69.9954,70.4045,334805.30955573,0
+BDC.US,D,20160818,000000,70.4145,71.435,70.2708,71.3652,264615.67479841,0
+BDC.US,D,20160819,000000,71.049,72.0246,70.3356,71.7034,224365.26461184,0
+BDC.US,D,20160822,000000,71.3154,71.5947,70.3266,71.3832,203778.97801926,0
+BDC.US,D,20160823,000000,71.8889,72.7978,71.6935,72.4567,182595.29017975,0
+BDC.US,D,20160824,000000,72.2402,72.8697,70.172,70.2608,518042.10443016,0
+BDC.US,D,20160825,000000,69.9455,72.0965,69.3679,71.8889,368597.57169888,0
+BDC.US,D,20160826,000000,72.1025,72.6412,71.03,72.0925,224215.91430011,0
+BDC.US,D,20160829,000000,72.2701,73.17,71.9958,72.1524,160995.62663979,0
+BDC.US,D,20160830,000000,72.28,72.9814,71.7912,72.748,218782.16906598,0
+BDC.US,D,20160831,000000,72.5045,73.2568,71.6935,72.8547,218470.43787842,0
+BDC.US,D,20160901,000000,72.8947,73.2169,70.1919,71.9389,394273.79710327,0
+BDC.US,D,20160902,000000,72.6313,74.1397,72.6123,73.2568,195404.33470047,0
+BDC.US,D,20160906,000000,73.6638,73.6638,71.4111,72.4567,163713.00043239,0
+BDC.US,D,20160907,000000,70.8325,71.3872,67.6599,67.7967,1277976.584552,0
+BDC.US,D,20160908,000000,67.4634,67.5312,65.7474,66.5864,433352.45887098,0
+BDC.US,D,20160909,000000,65.7474,66.2024,62.0271,62.2606,594591.65682453,0
+BDC.US,D,20160912,000000,61.6721,63.0678,60.9108,62.9601,763169.06707453,0
+BDC.US,D,20160913,000000,62.2107,63.0578,61.9783,62.53,487100.52877398,0
+BDC.US,D,20160914,000000,62.7564,63.3621,62.2207,62.9321,354305.04757171,0
+BDC.US,D,20160915,000000,63.0877,64.0963,62.0073,63.8329,323563.94213263,0
+BDC.US,D,20160916,000000,63.5077,63.5516,61.8067,62.111,740350.54461469,0
+BDC.US,D,20160919,000000,62.5599,63.9786,62.2496,62.8641,206646.70447466,0
+BDC.US,D,20160920,000000,63.6354,63.7252,62.4053,62.4053,287953.4151205,0
+BDC.US,D,20160921,000000,62.8243,63.7352,62.2107,63.6753,241032.35846038,0
+BDC.US,D,20160922,000000,64.5911,65.9709,64.0963,65.8063,242850.62332936,0
+BDC.US,D,20160923,000000,65.493,65.924,64.66,64.6898,147152.1557989,0
+BDC.US,D,20160926,000000,64.1262,64.9772,63.7651,64.1352,185496.09422099,0
+BDC.US,D,20160927,000000,64.0573,66.0198,64.0275,65.924,342024.24207301,0
+BDC.US,D,20160928,000000,66.2054,67.3896,65.9339,66.8807,235468.30758517,0
+BDC.US,D,20160929,000000,66.6084,67.3217,65.6416,65.6606,149713.16282217,0
+BDC.US,D,20160930,000000,66.374,67.8384,65.924,67.4374,436967.93923613,0
+BDC.US,D,20161003,000000,66.7451,67.0563,65.8652,66.5594,192076.52909684,0
+BDC.US,D,20161004,000000,66.8907,68.1627,66.5594,67.0364,244121.60450568,0
+BDC.US,D,20161005,000000,67.6439,69.3829,66.9965,68.0939,312138.14210979,0
+BDC.US,D,20161006,000000,67.6739,68.6206,66.9286,68.5629,371557.51445415,0
+BDC.US,D,20161007,000000,68.1627,68.465,66.1454,66.6962,425881.93623127,0
+BDC.US,D,20161010,000000,67.3896,68.7872,66.7651,66.7839,349144.94418391,0
+BDC.US,D,20161011,000000,66.4627,66.7451,64.2319,65.0751,272642.50229055,0
+BDC.US,D,20161012,000000,65.1329,65.9759,64.3507,65.2866,421277.1353448,0
+BDC.US,D,20161013,000000,64.2409,64.9961,63.3899,64.6799,432725.98944259,0
+BDC.US,D,20161014,000000,65.4242,65.7394,64.4385,64.9673,277716.403485,0
+BDC.US,D,20161017,000000,64.8087,66.1256,64.3806,65.7963,302854.36635653,0
+BDC.US,D,20161018,000000,66.9576,67.0563,65.6316,65.8163,321997.2673861,0
+BDC.US,D,20161019,000000,65.9809,67.182,65.3653,66.3151,477078.02027076,0
+BDC.US,D,20161020,000000,66.0278,67.4474,65.0651,67.0364,390049.88962927,0
+BDC.US,D,20161021,000000,66.0108,68.3364,65.6906,67.8784,462833.60899569,0
+BDC.US,D,20161024,000000,69.1984,69.1984,67.2519,67.5751,519515.56052573,0
+BDC.US,D,20161025,000000,67.4285,68.0061,64.0773,64.1262,432321.03960408,0
+BDC.US,D,20161026,000000,63.6254,64.66,63.0298,63.6953,476172.89724061,0
+BDC.US,D,20161027,000000,64.0773,64.0773,62.51,63.3621,292522.13136789,0
+BDC.US,D,20161028,000000,63.4289,64.5144,62.8931,63.5376,237995.23467153,0
+BDC.US,D,20161031,000000,63.775,63.8619,63.1864,63.3521,213599.01160322,0
+BDC.US,D,20161101,000000,63.775,64.1741,61.8266,62.4512,382747.7619719,0
+BDC.US,D,20161102,000000,61.5722,64.2319,59.9691,60.1645,686092.27800921,0
+BDC.US,D,20161103,000000,59.9491,60.3411,58.9334,59.0503,391533.36923571,0
+BDC.US,D,20161104,000000,58.9803,61.2301,58.709,59.9491,477142.17074021,0
+BDC.US,D,20161107,000000,61.8656,62.6178,61.3957,62.0411,330474.15051558,0
+BDC.US,D,20161108,000000,61.7868,63.2643,61.2101,62.3563,326629.13175187,0
+BDC.US,D,20161109,000000,61.6311,64.8187,61.6311,64.4385,431947.16264921,0
+BDC.US,D,20161110,000000,65.3553,67.3018,65.0311,66.0477,410545.96462417,0
+BDC.US,D,20161111,000000,65.8552,68.4152,65.3803,68.1328,474598.20368539,0
+BDC.US,D,20161114,000000,68.7573,70.4772,68.473,69.6164,400824.16144657,0
+BDC.US,D,20161115,000000,69.5994,70.7497,68.5917,70.5642,271690.26875938,0
+BDC.US,D,20161116,000000,70.1481,71.457,69.7041,71.2236,310495.28868077,0
+BDC.US,D,20161117,000000,71.6805,72.8247,70.6918,70.9183,339971.42705004,0
+BDC.US,D,20161118,000000,70.5442,71.3891,70.4673,71.026,219022.73332649,0
+BDC.US,D,20161121,000000,71.3991,71.6705,69.6751,70.9272,266425.9208587,0
+BDC.US,D,20161122,000000,71.3622,71.9928,70.6818,71.467,544769.79612318,0
+BDC.US,D,20161123,000000,71.4081,72.8247,71.1547,72.709,391923.28380794,0
+BDC.US,D,20161125,000000,72.717,73.4912,72.4357,73.4025,138817.60652354,0
+BDC.US,D,20161128,000000,72.7959,73.4224,72.3609,72.786,249103.28940027,0
+BDC.US,D,20161129,000000,72.776,73.3835,71.9459,72.6293,247117.63190004,0
+BDC.US,D,20161130,000000,73.3345,73.7128,72.0028,72.2372,254446.82303671,0
+BDC.US,D,20161201,000000,72.9694,73.2248,71.2334,71.6705,231373.70340118,0
+BDC.US,D,20161202,000000,71.7782,72.8537,71.1447,72.4257,290006.23014347,0
+BDC.US,D,20161205,000000,73.3635,73.6828,71.8172,73.3047,303599.113213,0
+BDC.US,D,20161206,000000,73.6728,75.9534,72.6791,75.9046,442143.07789021,0
+BDC.US,D,20161207,000000,75.6502,76.7435,74.5477,76.2747,300381.56622877,0
+BDC.US,D,20161208,000000,76.7615,78.7878,75.7569,78.6701,252080.27212401,0
+BDC.US,D,20161209,000000,78.9344,79.4991,76.8494,77.0578,368740.90790409,0
+BDC.US,D,20161212,000000,76.6658,77.5068,74.7323,75.9923,411691.65191481,0
+BDC.US,D,20161213,000000,76.3345,76.8592,75.3358,75.8257,433507.82328923,0
+BDC.US,D,20161214,000000,75.3848,76.139,74.4969,74.9738,346972.84938178,0
+BDC.US,D,20161215,000000,75.699,77.6365,75.5813,77.0488,783239.14285812,0
+BDC.US,D,20161216,000000,77.3501,78.5742,75.0785,75.2062,1272106.8165957,0
+BDC.US,D,20161219,000000,75.2062,76.7825,74.6924,75.8357,929101.27281007,0
+BDC.US,D,20161220,000000,76.6468,77.0688,75.8457,76.4223,249008.06604716,0
+BDC.US,D,20161221,000000,76.559,76.7245,75.5425,75.5523,381214.1648112,0
+BDC.US,D,20161222,000000,75.6202,76.2747,74.9937,75.3948,220607.45039256,0
+BDC.US,D,20161223,000000,75.6302,75.9723,74.9877,75.8157,104120.22135025,0
+BDC.US,D,20161227,000000,75.8058,76.5001,75.6302,76.3146,220627.49741426,0
+BDC.US,D,20161228,000000,76.5001,76.5001,73.8295,74.034,164082.86798292,0
+BDC.US,D,20161229,000000,74.1127,74.7013,73.6329,74.0439,183296.93593955,0
+BDC.US,D,20161230,000000,74.3473,75.0216,73.0074,73.134,253249.01348962,0
+BDC.US,D,20170103,000000,74.8181,76.3844,74.1127,75.0495,266485.05957274,0
+BDC.US,D,20170104,000000,75.68,77.5078,75.4337,77.2833,340037.58222169,0
+BDC.US,D,20170105,000000,77.1167,77.85,74.9917,75.5623,248296.39677651,0
+BDC.US,D,20170106,000000,75.8058,76.0523,74.878,74.9558,192805.23833595,0
+BDC.US,D,20170109,000000,74.7892,75.3748,73.2927,73.3325,378231.16798096,0
+BDC.US,D,20170110,000000,73.4802,75.7569,73.4802,75.68,370375.74252443,0
+BDC.US,D,20170111,000000,75.4535,76.549,74.9837,75.8157,244708.98224174,0
+BDC.US,D,20170112,000000,75.737,75.737,73.0852,75.1373,635120.72061286,0
+BDC.US,D,20170113,000000,75.8457,76.539,75.6202,76.09,317117.82230221,0
+BDC.US,D,20170117,000000,76.157,76.588,73.994,74.397,367039.91811212,0
+BDC.US,D,20170118,000000,74.848,75.3259,73.9751,75.0875,174781.96346882,0
+BDC.US,D,20170119,000000,75.3358,76.0701,73.8005,74.0439,179017.89915584,0
+BDC.US,D,20170120,000000,74.2793,75.5035,74.1417,75.1962,238426.24563826,0
+BDC.US,D,20170123,000000,75.0027,75.2062,73.7416,74.858,202896.90906407,0
+BDC.US,D,20170124,000000,75.1473,77.38,75.1473,76.5001,333391.99452527,0
+BDC.US,D,20170125,000000,77.3312,77.822,77.0778,77.5477,212046.36977188,0
+BDC.US,D,20170126,000000,77.7243,78.1343,76.564,77.1167,100689.17358483,0
+BDC.US,D,20170127,000000,77.0288,77.0288,75.3848,75.737,149237.0460566,0
+BDC.US,D,20170130,000000,74.7982,74.878,72.9186,74.6525,331173.79157321,0
+BDC.US,D,20170131,000000,74.2893,75.1572,73.2627,74.7982,277612.15897211,0
+BDC.US,D,20170201,000000,75.6202,76.0701,74.1517,75.3159,589817.45860463,0
+BDC.US,D,20170202,000000,75.4148,75.9245,73.3475,74.848,704511.48155509,0
+BDC.US,D,20170203,000000,74.9658,76.0701,74.5167,75.8656,812399.54063548,0
+BDC.US,D,20170206,000000,75.5425,75.5425,74.014,74.2893,397496.35584295,0
+BDC.US,D,20170207,000000,74.2793,75.4935,74.2494,74.477,639803.704884,0
+BDC.US,D,20170208,000000,74.3771,76.0701,72.6871,72.735,258073.32926381,0
+BDC.US,D,20170209,000000,72.8227,74.5657,72.784,73.7217,368592.55994344,0
+BDC.US,D,20170210,000000,73.9262,74.5367,72.6183,72.735,255623.58321101,0
+BDC.US,D,20170213,000000,73.2428,73.7316,71.9429,72.0386,231435.84916847,0
+BDC.US,D,20170214,000000,71.5887,72.0386,70.9831,71.6475,412656.91601008,0
+BDC.US,D,20170215,000000,71.3393,72.1275,71.043,71.9229,319165.62556974,0
+BDC.US,D,20170216,000000,72.0386,72.3589,71.1417,71.7274,271951.88239269,0
+BDC.US,D,20170217,000000,71.3961,71.7074,70.6789,71.7074,219203.15652186,0
+BDC.US,D,20170221,000000,71.7662,73.0952,71.7274,72.9186,347104.15737398,0
+BDC.US,D,20170222,000000,72.9574,74.1806,72.2252,73.2727,1031097.5122103,0
+BDC.US,D,20170223,000000,73.2428,73.5641,70.0772,71.2494,1071585.4796041,0
+BDC.US,D,20170224,000000,70.581,72.6083,70.0572,72.5983,989394.69530093,0
+BDC.US,D,20170227,000000,72.4527,72.5883,71.3493,71.5119,455291.9194289,0
+BDC.US,D,20170228,000000,71.3094,71.3094,69.1055,69.1055,414518.28197574,0
+BDC.US,D,20170301,000000,70.6399,72.2162,70.1441,71.3493,328660.89740204,0
+BDC.US,D,20170302,000000,71.6875,72.2751,70.8065,70.9532,229342.94010209,0
+BDC.US,D,20170303,000000,70.8953,71.434,70.5412,70.581,278204.5484636,0
+BDC.US,D,20170306,000000,69.8377,70.0572,68.6546,69.319,215327.0648745,0
+BDC.US,D,20170307,000000,69.2532,69.8777,68.7573,69.2342,408326.75932102,0
+BDC.US,D,20170308,000000,69.5354,69.8577,68.5967,68.6057,175235.02615943,0
+BDC.US,D,20170309,000000,68.5179,68.9599,67.4036,67.7457,276215.88391011,0
+BDC.US,D,20170310,000000,68.2525,68.4102,67.5402,68.1747,181963.80899593,0
+BDC.US,D,20170313,000000,68.1477,68.8622,68.1089,68.5867,156286.58124044,0
+BDC.US,D,20170314,000000,68.0111,68.059,67.2449,67.7347,141827.66683308,0
+BDC.US,D,20170315,000000,68.1089,69.0666,67.9811,68.8622,253761.21489428,0
+BDC.US,D,20170316,000000,69.1554,69.731,68.6546,68.9599,264940.43655009,0
+BDC.US,D,20170317,000000,69.1355,69.1355,68.3612,68.6256,469093.29152421,0
+BDC.US,D,20170320,000000,68.6256,69.0616,67.7547,68.4401,389077.6090764,0
+BDC.US,D,20170321,000000,68.6156,68.7235,65.9629,66.1176,405654.49132727,0
+BDC.US,D,20170322,000000,66.0397,66.4897,65.5039,66.4358,471735.4889854,0
+BDC.US,D,20170323,000000,66.4058,67.1262,65.8961,66.356,384331.47668688,0
+BDC.US,D,20170324,000000,66.7191,67.0493,65.6226,65.8761,278819.99203006,0
+BDC.US,D,20170327,000000,64.7488,66.2174,64.2599,65.9439,220278.67923653,0
+BDC.US,D,20170328,000000,65.7106,66.4358,64.9872,66.0297,469562.39183219,0
+BDC.US,D,20170329,000000,66.0687,67.1949,66.0687,67.1652,397765.98828493,0
+BDC.US,D,20170330,000000,67.1462,68.5479,67.1462,68.1089,244398.25340525,0
+BDC.US,D,20170331,000000,68.089,68.3214,67.6579,67.7247,246286.68285022,0
+BDC.US,D,20170403,000000,67.9513,68.04,65.2117,65.8272,319050.35519492,0
+BDC.US,D,20170404,000000,65.6127,66.0397,64.6988,64.9384,297301.34134323,0
+BDC.US,D,20170405,000000,65.4651,65.9629,63.5266,63.6633,248009.72436608,0
+BDC.US,D,20170406,000000,63.7631,64.5144,63.2334,64.4086,285573.83364369,0
+BDC.US,D,20170407,000000,63.9476,64.8984,63.8519,64.8385,436349.48861642,0
+BDC.US,D,20170410,000000,64.9284,66.1874,64.6799,65.3264,320649.10517618,0
+BDC.US,D,20170411,000000,65.2396,66.0587,64.9772,66.0497,362453.15954519,0
+BDC.US,D,20170412,000000,66.0297,66.0297,64.1253,64.2399,607919.91920751,0
+BDC.US,D,20170413,000000,64.2399,64.5512,63.2723,63.3121,246141.34194284,0
+BDC.US,D,20170417,000000,63.7431,64.6898,63.2523,64.6301,229513.33978661,0
+BDC.US,D,20170418,000000,64.0563,65.3064,64.0563,65.1329,261488.33941186,0
+BDC.US,D,20170419,000000,65.5539,67.0095,65.0061,65.1818,281525.33760964,0
+BDC.US,D,20170420,000000,65.7504,66.8648,65.2686,66.1874,258092.37393442,0
+BDC.US,D,20170421,000000,66.2174,66.2871,65.7793,65.8272,413510.91913488,0
+BDC.US,D,20170424,000000,67.4604,68.059,66.9706,67.9124,218028.40104974,0
+BDC.US,D,20170425,000000,68.7922,69.77,68.6845,69.35,254208.26347837,0
+BDC.US,D,20170426,000000,69.5764,70.3017,69.0377,69.6433,297605.05372213,0
+BDC.US,D,20170427,000000,69.8089,70.0184,69.3988,69.7211,154314.95665539,0
+BDC.US,D,20170428,000000,69.6622,69.8587,68.1747,68.2226,229201.60859904,0
+BDC.US,D,20170501,000000,68.7045,68.9549,67.8236,68.4301,160892.38447799,0
+BDC.US,D,20170502,000000,68.3014,68.8222,67.1949,67.3926,215611.73258276,0
+BDC.US,D,20170503,000000,67.8724,72.6213,67.5392,71.2814,715269.71575503,0
+BDC.US,D,20170504,000000,71.3802,72.4647,70.587,72.2482,749734.55547649,0
+BDC.US,D,20170505,000000,72.5913,73.2159,72.0416,73.2159,314256.10995331,0
+BDC.US,D,20170508,000000,73.0982,73.187,72.1105,72.5814,434998.31935326,0
+BDC.US,D,20170509,000000,72.6013,72.757,72.0516,72.3768,477694.4661883,0
+BDC.US,D,20170510,000000,72.1902,72.3369,71.1137,71.8849,296602.70263669,0
+BDC.US,D,20170511,000000,71.6895,71.6895,70.175,70.8185,308615.88039559,0
+BDC.US,D,20170512,000000,70.6509,70.9452,68.9898,69.8089,231292.51296325,0
+BDC.US,D,20170515,000000,70.0982,70.7387,69.8687,69.9485,220300.7309604,0
+BDC.US,D,20170516,000000,70.0782,70.3775,69.4477,70.2918,373525.12963485,0
+BDC.US,D,20170517,000000,68.8722,69.4617,66.4258,66.6014,453908.67493101,0
+BDC.US,D,20170518,000000,66.3261,66.4158,65.475,65.8173,263500.05804033,0
+BDC.US,D,20170519,000000,66.0397,67.1462,66.0128,66.5525,288307.24505367,0
+BDC.US,D,20170522,000000,66.777,67.0503,65.9629,66.1874,265437.60268846,0
+BDC.US,D,20170523,000000,66.366,67.7547,65.9729,67.6579,398418.51884153,0
+BDC.US,D,20170524,000000,67.7947,68.2525,67.0693,67.2849,169836.3632133,0
+BDC.US,D,20170525,000000,67.7647,68.5579,67.1162,68.3514,242897.73383037,0
+BDC.US,D,20170526,000000,68.2037,68.9009,68.079,68.8122,292144.2450087,0
+BDC.US,D,20170530,000000,68.6945,69.2532,68.47,69.1155,189149.66392738,0
+BDC.US,D,20170531,000000,69.3699,69.6622,68.0989,69.4967,364561.10387784,0
+BDC.US,D,20170601,000000,69.9485,72.4935,69.4237,72.4647,278405.01868068,0
+BDC.US,D,20170602,000000,72.6701,73.8623,72.5913,73.0004,280030.83214125,0
+BDC.US,D,20170605,000000,72.9415,72.9415,71.4949,71.7972,205128.14258024,0
+BDC.US,D,20170606,000000,71.1437,72.9126,70.9652,72.6303,264053.35583948,0
+BDC.US,D,20170607,000000,72.8067,74.1167,72.4457,73.0293,435318.06934951,0
+BDC.US,D,20170608,000000,73.0004,75.6252,72.714,75.1812,272290.67705956,0
+BDC.US,D,20170609,000000,75.5473,77.2603,74.9308,75.8806,630618.1595371,0
+BDC.US,D,20170612,000000,75.9873,77.1825,75.1125,75.3898,353272.62595372,0
+BDC.US,D,20170613,000000,75.6152,75.9674,74.44,74.6465,345804.10801616,0
+BDC.US,D,20170614,000000,74.7053,74.7053,73.5671,73.8902,285311.21765931,0
+BDC.US,D,20170615,000000,72.8047,75.3998,72.8047,75.3698,209706.88233849,0
+BDC.US,D,20170616,000000,74.7842,75.3209,74.2035,74.843,392094.68584354,0
+BDC.US,D,20170619,000000,75.5573,76.2178,74.3701,75.1712,259079.68975358,0
+BDC.US,D,20170620,000000,74.8929,75.1523,73.5092,73.5869,348720.94967478,0
+BDC.US,D,20170621,000000,73.9002,74.2524,72.5305,73.186,248237.25806247,0
+BDC.US,D,20170622,000000,72.9296,73.3345,71.022,72.4915,388756.85672907,0
+BDC.US,D,20170623,000000,73.3635,75.3309,73.3635,74.6166,1146933.2130471,0
+BDC.US,D,20170626,000000,74.833,75.4197,73.9681,74.7153,277489.87213969,0
+BDC.US,D,20170627,000000,74.6266,74.6266,72.8617,72.9196,222266.34143894,0
+BDC.US,D,20170628,000000,73.7835,74.9887,73.2647,74.853,224478.53028449,0
+BDC.US,D,20170629,000000,74.8929,75.3498,72.8237,73.8524,198049.53921493,0
+BDC.US,D,20170630,000000,73.9292,74.6465,73.7545,73.8803,189624.77834187,0
+BDC.US,D,20170703,000000,74.48,74.883,73.7346,74.2524,98403.813110038,0
+BDC.US,D,20170705,000000,74.2524,74.3602,73.5242,74.0668,178300.21577867,0
+BDC.US,D,20170706,000000,73.3345,74.007,71.863,72.1285,342473.29535928,0
+BDC.US,D,20170707,000000,72.4915,75.1324,72.3349,74.3602,451106.10129615,0
+BDC.US,D,20170710,000000,74.2235,74.7353,73.2348,73.4992,261678.7861181,0
+BDC.US,D,20170711,000000,74.1637,74.1637,72.5893,73.6359,250808.28859659,0
+BDC.US,D,20170712,000000,74.4899,76.4093,74.4899,74.7353,300567.00117957,0
+BDC.US,D,20170713,000000,74.7942,74.8032,72.9984,73.6259,200863.13871174,0
+BDC.US,D,20170714,000000,73.4822,73.9482,73.3147,73.3445,132621.0721134,0
+BDC.US,D,20170717,000000,73.3345,74.6565,72.735,74.2624,200769.92006078,0
+BDC.US,D,20170718,000000,73.6359,74.007,73.1111,73.3345,258745.90684212,0
+BDC.US,D,20170719,000000,73.5969,74.42,73.4632,73.8225,228939.99496575,0
+BDC.US,D,20170720,000000,73.7247,74.2135,73.3935,73.5671,219603.09460496,0
+BDC.US,D,20170721,000000,73.7735,74.5787,73.2009,74.46,213298.3062776,0
+BDC.US,D,20170724,000000,74.4899,75.1224,73.9582,74.9208,244432.33334217,0
+BDC.US,D,20170725,000000,75.5375,76.3216,74.6914,75.7618,274593.07750279,0
+BDC.US,D,20170726,000000,75.7818,75.7818,72.765,72.9007,245280.32236044,0
+BDC.US,D,20170727,000000,73.1061,73.1061,71.1008,72.1882,234023.91967104,0
+BDC.US,D,20170728,000000,72.2662,72.296,70.0742,70.4325,226265.72226982,0
+BDC.US,D,20170731,000000,70.8055,71.3682,70.162,70.4623,324008.98601455,0
+BDC.US,D,20170801,000000,71.1107,72.0196,70.1869,71.6875,302714.03720456,0
+BDC.US,D,20170802,000000,72.3449,74.5397,70.5102,73.978,334255.01880983,0
+BDC.US,D,20170803,000000,74.3303,74.3303,71.7074,72.1285,332147.07447717,0
+BDC.US,D,20170804,000000,72.4247,72.708,70.9721,71.042,139795.90118292,0
+BDC.US,D,20170807,000000,71.2984,72.2272,70.7756,71.5687,236574.90318348,0
+BDC.US,D,20170808,000000,71.453,72.3549,70.8943,71.3183,196254.32842092,0
+BDC.US,D,20170809,000000,70.7656,71.012,70.1521,70.6279,147070.96536098,0
+BDC.US,D,20170810,000000,70.1322,70.2119,69.0437,69.0626,189451.3716041,0
+BDC.US,D,20170811,000000,69.0048,70.7257,68.5917,69.9844,391649.64196163,0
+BDC.US,D,20170814,000000,70.7557,71.002,69.8947,70.8245,173692.40783895,0
+BDC.US,D,20170815,000000,71.061,71.2097,70.4325,70.8155,176712.49165936,0
+BDC.US,D,20170816,000000,71.012,71.4131,70.7067,71.071,133921.12147121,0
+BDC.US,D,20170817,000000,70.6978,71.1008,69.8348,69.8647,367744.57092517,0
+BDC.US,D,20170818,000000,69.4048,70.1132,68.8632,69.4927,159492.10001165,0
+BDC.US,D,20170821,000000,69.5324,70.0642,69.2252,69.8348,218800.21138552,0
+BDC.US,D,20170822,000000,70.2888,71.7952,70.2119,71.6675,239118.8702383,0
+BDC.US,D,20170823,000000,71.012,72.1683,70.7656,71.7463,186927.45157098,0
+BDC.US,D,20170824,000000,72.0695,72.4537,71.3383,71.863,221401.31245222,0
+BDC.US,D,20170825,000000,72.2162,72.4537,71.9129,72.2082,111158.73067215,0
+BDC.US,D,20170828,000000,72.5105,72.9784,72.1882,72.9007,200508.30642749,0
+BDC.US,D,20170829,000000,71.9808,73.6259,70.4425,73.3835,191639.5040236,0
+BDC.US,D,20170830,000000,73.176,74.1257,73.0123,73.9292,245123.95559111,0
+BDC.US,D,20170831,000000,74.2035,75.8307,73.7446,75.4885,297461.71751691,0
+BDC.US,D,20170901,000000,75.5673,76.8872,74.7942,76.5171,313854.16716805,0
+BDC.US,D,20170905,000000,76.3216,76.9271,75.7618,75.8407,884397.41675092,0
+BDC.US,D,20170906,000000,76.2218,76.4093,75.1812,75.9773,258363.0087275,0
+BDC.US,D,20170907,000000,76.095,76.095,74.883,75.1125,305332.17823972,0
+BDC.US,D,20170908,000000,75.0345,75.7618,74.3602,74.883,434271.61481633,0
+BDC.US,D,20170911,000000,75.8407,77.6146,75.3508,75.9385,214102.19184811,0
+BDC.US,D,20170912,000000,76.2817,77.3182,75.9096,77.3093,194480.1669997,0
+BDC.US,D,20170913,000000,77.4758,78.0595,77.2513,77.397,249563.36854849,0
+BDC.US,D,20170914,000000,77.2613,77.821,77.0558,77.5058,155968.83594636,0
+BDC.US,D,20170915,000000,77.5856,77.839,77.1835,77.7821,336511.31110314,0
+BDC.US,D,20170918,000000,78.0445,78.259,77.397,77.792,165026.08035431,0
+BDC.US,D,20170919,000000,77.849,78.1033,77.3771,77.849,196729.44283542,0
+BDC.US,D,20170920,000000,77.7423,78.0934,77.3481,77.7033,284887.22315017,0
+BDC.US,D,20170921,000000,77.6056,78.0635,77.2993,77.5257,159517.15878877,0
+BDC.US,D,20170922,000000,77.387,78.6521,77.387,78.0735,215188.74042471,0
+BDC.US,D,20170925,000000,77.7133,78.0355,77.0159,77.792,184310.31288691,0
+BDC.US,D,20170926,000000,78.2491,78.5444,77.6544,78.1832,199940.97571313,0
+BDC.US,D,20170927,000000,78.8386,79.553,78.0056,79.3494,474496.96622577,0
+BDC.US,D,20170928,000000,79.1639,79.7296,78.2201,79.533,160158.66348346,0
+BDC.US,D,20170929,000000,79.4941,79.6647,78.8098,78.9275,206034.26796147,0
+BDC.US,D,20171002,000000,79.1829,81.1413,79.114,81.1013,466191.48513189,0
+BDC.US,D,20171003,000000,81.1013,82.0231,80.3731,81.9154,468241.29310158,0
+BDC.US,D,20171004,000000,81.8465,82.2306,81.2779,81.9454,313592.55353476,0
+BDC.US,D,20171005,000000,82.1818,82.4572,81.5343,82.3983,213672.18323245,0
+BDC.US,D,20171006,000000,82.1029,83.2074,81.9933,83.1206,178255.10997983,0
+BDC.US,D,20171009,000000,83.1395,84.0245,82.6996,82.9649,147007.81724259,0
+BDC.US,D,20171010,000000,83.4248,84.5223,83.0727,84.3836,308249.01989832,0
+BDC.US,D,20171011,000000,84.2279,84.3736,82.505,82.7594,296562.60859328,0
+BDC.US,D,20171012,000000,82.5729,83.2274,82.2306,82.6118,356105.27012115,0
+BDC.US,D,20171013,000000,82.7494,83.2523,82.0731,82.945,276634.86666381,0
+BDC.US,D,20171016,000000,83.0627,84.1352,82.7873,83.0228,115541.00961766,0
+BDC.US,D,20171017,000000,83.1206,83.6234,82.6218,82.7873,109136.98853284,0
+BDC.US,D,20171018,000000,82.945,83.3161,81.9354,82.0131,164793.53490249,0
+BDC.US,D,20171019,000000,81.5642,81.8665,80.6853,81.7877,122177.57615429,0
+BDC.US,D,20171020,000000,82.6606,82.9161,81.8376,82.0231,132918.77038578,0
+BDC.US,D,20171023,000000,82.2686,82.515,80.5256,80.7003,151712.85323761,0
+BDC.US,D,20171024,000000,80.6953,81.9643,80.5058,81.8954,201126.75704721,0
+BDC.US,D,20171025,000000,81.681,81.9743,80.1217,80.3091,323674.20075202,0
+BDC.US,D,20171026,000000,80.7203,80.7203,79.2117,79.2996,236918.70960578,0
+BDC.US,D,20171027,000000,79.7196,79.8672,77.6146,78.3968,335806.65829008,0
+BDC.US,D,20171030,000000,77.8989,78.1533,77.1735,77.849,186383.17493159,0
+BDC.US,D,20171031,000000,78.4555,78.9673,77.792,78.3188,333259.684182,0
+BDC.US,D,20171101,000000,79.8772,81.1512,78.289,81.0156,352455.7098191,0
+BDC.US,D,20171102,000000,81.2689,81.5044,79.9151,80.2992,320923.7493736,0
+BDC.US,D,20171103,000000,80.1415,80.9167,79.7894,80.398,220770.83361949,0
+BDC.US,D,20171106,000000,80.389,80.8779,79.7495,80.6224,125088.40370639,0
+BDC.US,D,20171107,000000,80.6025,80.8379,79.9641,80.1217,147019.84545561,0
+BDC.US,D,20171108,000000,79.7495,81.4355,79.2117,80.8979,244865.34901108,0
+BDC.US,D,20171109,000000,79.7794,81.8177,79.3953,81.6631,271499.82205316,0
+BDC.US,D,20171110,000000,81.3756,82.2596,81.2091,81.8276,163153.68852672,0
+BDC.US,D,20171113,000000,81.3158,81.3258,80.3191,80.5926,147392.72005939,0
+BDC.US,D,20171114,000000,80.0028,81.0056,79.6178,80.8879,144093.98263725,0
+BDC.US,D,20171115,000000,80.5356,81.2091,79.7495,80.818,138954.92862224,0
+BDC.US,D,20171116,000000,81.6241,81.7877,80.8679,81.7088,282638.94966555,0
+BDC.US,D,20171117,000000,81.2091,82.482,81.2091,81.9554,160777.11410317,0
+BDC.US,D,20171120,000000,82.093,82.2986,81.3558,81.9554,146751.21536473,0
+BDC.US,D,20171121,000000,82.4372,83.5934,82.4372,82.8373,215124.58995525,0
+BDC.US,D,20171122,000000,83.1296,83.5934,81.6531,81.8954,385898.15143341,0
+BDC.US,D,20171124,000000,82.2206,83.7271,82.0131,83.5735,90992.42918436,0
+BDC.US,D,20171127,000000,83.5635,83.7621,82.8073,83.0627,166679.95964527,0
+BDC.US,D,20171128,000000,83.6733,85.1228,83.3061,84.5722,358529.9573968,0
+BDC.US,D,20171129,000000,84.6709,84.9751,82.7784,82.9949,258050.27518883,0
+BDC.US,D,20171130,000000,83.2971,83.8409,82.4083,83.0048,211236.47009486,0
+BDC.US,D,20171201,000000,81.9933,82.7594,80.2444,82.4282,393921.97187229,0
+BDC.US,D,20171204,000000,83.7711,84.6809,83.0328,83.0527,297358.47535511,0
+BDC.US,D,20171205,000000,83.0228,83.1694,80.4888,80.9267,387301.44295302,0
+BDC.US,D,20171206,000000,80.5256,82.0031,79.9441,80.6503,273336.12924166,0
+BDC.US,D,20171207,000000,80.4568,81.3458,80.1415,80.1994,333972.35580373,0
+BDC.US,D,20171208,000000,80.4968,81.229,80.2693,80.6603,162987.29824654,0
+BDC.US,D,20171211,000000,80.6603,81.3956,80.5596,80.7392,167484.84756687,0
+BDC.US,D,20171212,000000,80.7203,81.3956,80.0818,80.6224,196594.12543888,0
+BDC.US,D,20171213,000000,80.818,81.2869,80.1605,80.2294,161061.78181143,0
+BDC.US,D,20171214,000000,80.2693,81.0256,79.0741,79.1529,599205.47887078,0
+BDC.US,D,20171215,000000,79.562,79.8094,77.5237,77.6923,718649.64361511,0
+BDC.US,D,20171218,000000,78.3768,79.7894,78.268,79.503,337148.80639347,0
+BDC.US,D,20171219,000000,79.3673,80.6224,79.1779,79.8193,280632.24279251,0
+BDC.US,D,20171220,000000,80.389,80.6603,78.8576,79.0063,204586.87299411,0
+BDC.US,D,20171221,000000,79.2886,79.7395,78.6221,79.1629,241363.13431858,0
+BDC.US,D,20171222,000000,79.2197,79.3873,78.6411,78.701,211030.98812234,0
+BDC.US,D,20171226,000000,78.8376,79.0551,78.0625,78.1822,115558.04958611,0
+BDC.US,D,20171227,000000,78.1523,78.5534,77.2295,78.0625,210612.00536864,0
+BDC.US,D,20171228,000000,78.4255,78.4255,77.1715,78.1911,426629.690141,0
+BDC.US,D,20171229,000000,78.1911,78.1911,75.6711,75.68,241892.37569168,0
+BDC.US,D,20180102,000000,75.7968,77.5337,75.728,77.4739,314243.07938919,0
+BDC.US,D,20180103,000000,77.6126,78.1911,77.1516,77.7603,191882.07298626,0
+BDC.US,D,20180104,000000,78.4255,80.2593,78.0924,80.0228,624880.7019241,0
+BDC.US,D,20180105,000000,80.2593,81.24,80.1605,81.1721,219069.8438275,0
+BDC.US,D,20180108,000000,80.8579,83.0926,80.0228,82.3194,290181.64158343,0
+BDC.US,D,20180109,000000,82.2316,82.4093,81.0256,81.2699,304491.20567904,0
+BDC.US,D,20180110,000000,80.9068,81.24,80.2494,80.5736,177942.37644117,0
+BDC.US,D,20180111,000000,80.6803,82.3793,80.3041,82.3294,176669.39056268,0
+BDC.US,D,20180112,000000,82.3793,84.2499,82.3743,84.0065,151981.48332852,0
+BDC.US,D,20180116,000000,84.6251,84.6739,82.1578,82.5839,242771.43759361,0
+BDC.US,D,20180117,000000,83.1515,83.9876,82.3993,83.2493,241358.12256315,0
+BDC.US,D,20180118,000000,83.0547,83.4957,82.1329,82.9569,269569.29386261,0
+BDC.US,D,20180119,000000,82.9969,85.4611,82.7414,85.3214,290164.60161497,0
+BDC.US,D,20180122,000000,84.8714,84.8714,83.5655,84.2989,176033.89997451,0
+BDC.US,D,20180123,000000,83.9206,84.2499,82.6326,83.9876,181988.86777305,0
+BDC.US,D,20180124,000000,84.5153,84.9681,82.7803,83.0448,206201.66059274,0
+BDC.US,D,20180125,000000,83.3969,83.4268,82.2018,83.0158,172741.17665887,0
+BDC.US,D,20180126,000000,83.2691,83.7491,82.516,83.6653,128956.47654506,0
+BDC.US,D,20180129,000000,83.2991,84.3277,83.2991,83.7341,121458.89042604,0
+BDC.US,D,20180130,000000,83.2294,85.0081,82.7216,84.2989,283676.38303897,0
+BDC.US,D,20180131,000000,84.9204,85.3214,83.1316,83.1316,350436.97473303,0
+BDC.US,D,20180201,000000,79.0451,79.0451,72.3669,73.8553,1808161.1700311,0
+BDC.US,D,20180202,000000,73.4762,74.8081,72.5814,72.9415,442972.02223787,0
+BDC.US,D,20180205,000000,71.864,73.0792,68.5698,68.8452,650285.29018434,0
+BDC.US,D,20180206,000000,67.2649,71.8252,66.6882,71.3862,798863.79157782,0
+BDC.US,D,20180207,000000,70.8544,72.1604,69.8937,69.9236,595600.02201648,0
+BDC.US,D,20180208,000000,69.9435,70.3935,65.5099,65.5899,693161.86021476,0
+BDC.US,D,20180209,000000,66.6782,67.5801,64.9623,66.4138,580877.48927366,0
+BDC.US,D,20180212,000000,66.9696,68.8999,66.384,68.4321,412224.90269226,0
+BDC.US,D,20180213,000000,67.6978,68.8552,67.6689,68.2246,604982.02817612,0
+BDC.US,D,20180214,000000,72.4068,72.5125,72.4068,72.4068,763479.79591101,0
+BDC.US,D,20180215,000000,73.0503,73.5711,72.1604,72.6303,494702.35940589,0
+BDC.US,D,20180216,000000,72.2182,73.2278,71.5607,71.7962,372837.51679024,0
+BDC.US,D,20180220,000000,72.8537,73.4264,72.8537,72.8537,346425.56568913,0
+BDC.US,D,20180221,000000,73.1091,74.2265,72.1504,72.1902,476434.5108739,0
+BDC.US,D,20180222,000000,72.6013,73.3177,70.8744,70.9821,422457.90492343,0
+BDC.US,D,20180223,000000,71.6385,72.0416,71.061,71.9638,200807.00705095,0
+BDC.US,D,20180226,000000,72.2182,73.4902,71.6187,73.3275,302175.77467169,0
+BDC.US,D,20180227,000000,73.179,74.1587,72.9415,73.0203,325084.50872922,0
+BDC.US,D,20180228,000000,73.179,73.3177,71.2684,71.3283,400945.44592791,0
+BDC.US,D,20180301,000000,71.1807,71.9918,69.0038,70.0732,466640.53841816,0
+BDC.US,D,20180302,000000,69.0317,72.4835,68.8702,72.317,363063.59135621,0
+BDC.US,D,20180305,000000,71.6087,73.3565,71.6087,72.777,261101.43189289,0
+BDC.US,D,20180306,000000,73.4264,75.6711,71.9339,73.4662,295815.85703463,0
+BDC.US,D,20180307,000000,72.6113,74.5038,72.6113,74.1776,289874.92215127,0
+BDC.US,D,20180308,000000,74.9458,75.0595,73.7187,74.3741,142561.38782763,0
+BDC.US,D,20180309,000000,75.2771,76.3186,74.6914,76.2387,186807.16944073,0
+BDC.US,D,20180312,000000,76.4163,77.2195,75.9444,76.543,135900.76486493,0
+BDC.US,D,20180313,000000,77.0139,77.2883,75.4745,75.7678,166940.57092748,0
+BDC.US,D,20180314,000000,76.2188,76.2188,74.5427,75.2371,147726.50297085,0
+BDC.US,D,20180315,000000,75.3558,76.3585,75.0097,75.4945,161971.916597,0
+BDC.US,D,20180316,000000,75.6412,76.6428,75.3169,75.728,353321.7411569,0
+BDC.US,D,20180319,000000,75.3269,75.6212,73.6488,74.9158,298424.97691001,0
+BDC.US,D,20180320,000000,74.9827,75.3269,73.1969,73.4642,417792.96297184,0
+BDC.US,D,20180321,000000,73.6878,74.2165,72.708,73.0583,602172.43808365,0
+BDC.US,D,20180322,000000,72.0496,72.1982,68.5549,68.6825,563000.557665,0
+BDC.US,D,20180323,000000,68.5059,68.885,63.3061,63.3441,1249244.1906881,0
+BDC.US,D,20180326,000000,64.8764,68.6636,64.8764,68.2894,2299988.7865239,0
+BDC.US,D,20180327,000000,68.891,68.891,66.5067,67.5562,690852.44331392,0
+BDC.US,D,20180328,000000,67.7128,68.0281,65.9269,66.7032,1292542.7505254,0
+BDC.US,D,20180329,000000,66.9935,68.6536,66.1994,67.6649,388782.91785729,0
+BDC.US,D,20180402,000000,67.3986,67.8794,64.1113,64.7068,417334.88852579,0
+BDC.US,D,20180403,000000,65.2766,65.2766,63.787,64.7867,472053.23427949,0
+BDC.US,D,20180404,000000,63.5406,65.8971,63.5406,65.5929,368746.9220106,0
+BDC.US,D,20180405,000000,66.378,66.7131,65.6816,66.2591,285534.74195136,0
+BDC.US,D,20180406,000000,65.4242,66.8099,63.7282,64.227,326067.81514403,0
+BDC.US,D,20180409,000000,64.8764,65.493,64.2091,64.3168,235919.3655736,0
+BDC.US,D,20180410,000000,65.6716,66.6832,64.8664,66.0048,399738.61522106,0
+BDC.US,D,20180411,000000,65.1907,66.5067,65.1907,66.388,223200.53265057,0
+BDC.US,D,20180412,000000,66.8977,67.0035,66.1096,66.2294,261373.06903704,0
+BDC.US,D,20180413,000000,66.5854,66.5854,65.3553,65.6326,145220.62525727,0
+BDC.US,D,20180416,000000,66.0996,66.8777,65.6816,66.6732,130427.92793848,0
+BDC.US,D,20180417,000000,67.1999,67.4085,66.0707,66.9746,293204.73245708,0
+BDC.US,D,20180418,000000,67.6749,69.0776,67.1702,68.6336,431556.2457259,0
+BDC.US,D,20180419,000000,68.4082,68.6336,67.8494,68.3194,346080.75691575,0
+BDC.US,D,20180420,000000,68.1817,68.468,67.1322,67.3097,399607.30722886,0
+BDC.US,D,20180423,000000,67.4085,67.635,65.8971,66.5555,345568.55551109,0
+BDC.US,D,20180424,000000,66.9446,67.3436,65.2766,65.9269,228895.89151798,0
+BDC.US,D,20180425,000000,65.7983,66.4178,65.2965,65.9849,401920.73353404,0
+BDC.US,D,20180426,000000,66.2393,66.8439,64.9064,65.0541,329355.52670425,0
+BDC.US,D,20180427,000000,65.0929,65.1608,62.4402,62.6766,1096687.3578366,0
+BDC.US,D,20180430,000000,62.8243,63.2861,60.4399,60.4599,811202.73343948,0
+BDC.US,D,20180501,000000,60.3611,61.2241,59.8692,60.2623,1008156.702918,0
+BDC.US,D,20180502,000000,62.6666,66.2991,60.6953,60.8899,1477848.3980402,0
+BDC.US,D,20180503,000000,60.6563,61.1661,56.5819,56.7985,857555.45703416,0
+BDC.US,D,20180504,000000,56.4353,58.9943,56.2298,57.9468,873285.35261783,0
+BDC.US,D,20180507,000000,58.3778,58.7618,57.8978,58.0545,578895.84117777,0
+BDC.US,D,20180508,000000,58.0455,58.2989,57.447,57.838,459914.76263491,0
+BDC.US,D,20180509,000000,58.0745,58.0845,56.9551,57.2285,706495.13435316,0
+BDC.US,D,20180510,000000,57.3183,58.0255,54.7562,54.9029,1252574.0009939,0
+BDC.US,D,20180511,000000,55.0028,55.8457,52.6562,54.7852,1786251.7800058,0
+BDC.US,D,20180514,000000,54.9528,55.1612,52.9914,53.4882,950628.76707187,0
+BDC.US,D,20180515,000000,53.7267,55.1413,53.3525,54.8152,961862.1156863,0
+BDC.US,D,20180516,000000,54.9728,56.0143,54.864,55.8357,669632.67083534,0
+BDC.US,D,20180517,000000,55.726,56.4542,55.6163,56.162,734478.77195623,0
+BDC.US,D,20180518,000000,56.3755,56.985,56.1899,56.3285,621970.87672309,0
+BDC.US,D,20180521,000000,56.8563,57.3582,56.6908,57.0638,422119.11025656,0
+BDC.US,D,20180522,000000,57.1696,57.6136,56.4153,56.4642,512488.07706578,0
+BDC.US,D,20180523,000000,56.0343,56.2897,55.736,56.0832,389916.57693491,0
+BDC.US,D,20180524,000000,55.8257,56.2148,55.4656,56.0832,410317.42857669,0
+BDC.US,D,20180525,000000,55.8157,55.8357,54.1996,54.451,434070.14224816,0
+BDC.US,D,20180529,000000,53.9332,54.6974,53.4982,54.042,478189.62762449,0
+BDC.US,D,20180530,000000,54.5098,56.0043,54.3153,55.4357,673136.89023001,0
+BDC.US,D,20180531,000000,55.5295,55.5973,53.8245,54.2384,491763.4660234,0
+BDC.US,D,20180601,000000,54.874,55.288,53.6968,53.8245,570523.20256116,0
+BDC.US,D,20180604,000000,54.062,54.2564,53.4105,53.7855,477641.34158077,0
+BDC.US,D,20180605,000000,53.6868,54.6087,53.3625,54.5697,400013.25941846,0
+BDC.US,D,20180606,000000,54.6575,56.2797,54.3453,56.2498,402358.76095837,0
+BDC.US,D,20180607,000000,56.2098,57.388,55.8757,56.7685,908031.8529943,0
+BDC.US,D,20180608,000000,56.6608,57.4759,56.5092,57.456,380326.0817495,0
+BDC.US,D,20180611,000000,57.4759,57.9857,57.4659,57.7702,305059.53874448,0
+BDC.US,D,20180612,000000,57.9078,59.124,57.7413,59.0343,585834.11539112,0
+BDC.US,D,20180613,000000,59.1839,59.4891,58.2601,59.3605,573672.5896716,0
+BDC.US,D,20180614,000000,59.8492,60.0368,59.3305,59.9681,652698.95159807,0
+BDC.US,D,20180615,000000,59.4991,60.9896,59.2626,60.9098,1163696.5325998,0
+BDC.US,D,20180618,000000,60.4499,61.254,60.0748,61.1063,574904.47915557,0
+BDC.US,D,20180619,000000,60.409,61.2041,59.7126,61.0674,417724.80309803,0
+BDC.US,D,20180620,000000,61.3408,61.7069,60.6753,61.5304,353127.28504633,0
+BDC.US,D,20180621,000000,61.5104,61.9813,60.6753,60.7442,771994.76838174,0
+BDC.US,D,20180622,000000,61.2441,61.7258,60.4688,60.84,583358.30821011,0
+BDC.US,D,20180625,000000,60.4888,60.4888,57.6883,57.9528,527998.45776174,0
+BDC.US,D,20180626,000000,58.0126,59.4682,57.4929,59.3196,367600.23236887,0
+BDC.US,D,20180627,000000,59.6338,60.3013,59.0223,59.0423,439910.84202296,0
+BDC.US,D,20180628,000000,59.0323,59.9571,58.3268,59.8782,614347.99671838,0
+BDC.US,D,20180629,000000,60.1725,61.4805,59.9381,60.0358,394995.48988479,0
+BDC.US,D,20180702,000000,59.2906,60.2125,58.5843,60.2025,231004.83820173,0
+BDC.US,D,20180703,000000,60.6563,61.0774,59.9381,60.0538,120475.58401123,0
+BDC.US,D,20180705,000000,60.6653,61.3408,59.997,61.263,232036.25746865,0
+BDC.US,D,20180706,000000,61.3708,62.109,60.794,61.8346,149321.24354777,0
+BDC.US,D,20180709,000000,62.4043,63.6903,62.3354,63.5716,302472.47059298,0
+BDC.US,D,20180710,000000,63.5226,63.8949,63.1854,63.7601,203258.7578059,0
+BDC.US,D,20180711,000000,63.0917,63.7601,62.6776,63.4927,286296.52877628,0
+BDC.US,D,20180712,000000,64.1133,64.7797,63.1117,64.3896,387189.17963145,0
+BDC.US,D,20180713,000000,64.1233,64.8296,64.1133,64.4385,177849.15779023,0
+BDC.US,D,20180716,000000,64.671,64.671,62.9241,63.0717,226543.37352047,0
+BDC.US,D,20180717,000000,62.8751,63.1067,62.3643,62.6378,297529.87739071,0
+BDC.US,D,20180718,000000,62.6576,63.2294,62.499,63.1017,212458.33606799,0
+BDC.US,D,20180719,000000,63.0038,63.2881,62.1988,63.1804,352259.24900635,0
+BDC.US,D,20180720,000000,63.3371,64.0136,61.7848,61.8246,384075.8771601,0
+BDC.US,D,20180723,000000,61.5882,61.9513,60.6473,61.5104,264738.96398192,0
+BDC.US,D,20180724,000000,62.1289,62.4891,60.9896,61.3208,1107786.3914056,0
+BDC.US,D,20180725,000000,61.4605,61.8935,60.831,61.8446,309304.49559128,0
+BDC.US,D,20180726,000000,61.7358,63.8479,61.7358,63.6603,461811.21088855,0
+BDC.US,D,20180727,000000,63.7501,63.7601,62.1789,62.8651,296374.16658921,0
+BDC.US,D,20180730,000000,62.8851,63.3461,62.4233,62.6776,231150.17910912,0
+BDC.US,D,20180731,000000,62.6576,63.9446,62.099,63.6014,471386.67080768,0
+BDC.US,D,20180801,000000,63.6404,75.0325,63.6404,71.9508,2323516.9735522,0
+BDC.US,D,20180802,000000,71.7832,72.6093,67.4325,69.2701,876537.98189005,0
+BDC.US,D,20180803,000000,69.4747,69.8927,67.3736,68.2366,574590.74326583,0
+BDC.US,D,20180806,000000,68.0141,68.4042,67.4923,68.1687,526887.85275908,0
+BDC.US,D,20180807,000000,68.9968,70.1451,68.052,69.768,696166.90876888,0
+BDC.US,D,20180808,000000,69.8377,71.5477,69.2981,70.9681,520953.93433333,0
+BDC.US,D,20180809,000000,70.8704,71.4989,70.5652,70.7227,437214.51760315,0
+BDC.US,D,20180810,000000,69.9475,70.6739,68.9069,69.2412,362252.6893281,0
+BDC.US,D,20180813,000000,69.2122,69.2122,67.6889,68.5807,253116.70314634,0
+BDC.US,D,20180814,000000,68.7573,70.0972,68.464,69.2701,170097.97684659,0
+BDC.US,D,20180815,000000,68.8072,68.8072,67.3048,68.3742,263213.3856299,0
+BDC.US,D,20180816,000000,69.0447,69.2122,68.0331,68.1977,368442.20728063,0
+BDC.US,D,20180817,000000,68.1019,68.3553,67.6599,68.1977,336654.64730835,0
+BDC.US,D,20180820,000000,68.5807,68.8572,67.6988,67.8066,315247.4351768,0
+BDC.US,D,20180821,000000,68.052,70.5692,67.2849,69.8279,477957.08217267,0
+BDC.US,D,20180822,000000,69.739,71.028,69.739,70.8604,507242.77383573,0
+BDC.US,D,20180823,000000,70.605,71.2057,70.3985,70.4972,300505.85776337,0
+BDC.US,D,20180824,000000,70.7517,72.4537,70.7517,72.1882,318281.5519124,0
+BDC.US,D,20180827,000000,72.6881,73.9152,72.0098,72.3349,333400.01333396,0
+BDC.US,D,20180828,000000,72.6283,72.8737,71.4111,71.7154,248136.02060284,0
+BDC.US,D,20180829,000000,71.8222,71.9009,70.8904,71.881,345104.46695853,0
+BDC.US,D,20180830,000000,71.5477,72.2462,70.1849,70.5652,214956.1949729,0
+BDC.US,D,20180831,000000,70.2838,71.7254,70.0672,71.43,359910.19484145,0
+BDC.US,D,20180904,000000,71.1267,71.1267,69.3969,70.0772,227385.34843224,0
+BDC.US,D,20180905,000000,69.9376,70.4275,69.4068,69.8279,231084.02393748,0
+BDC.US,D,20180906,000000,69.8477,70.0174,68.7673,69.1235,176387.72990767,0
+BDC.US,D,20180907,000000,69.0247,69.5147,68.6306,69.0936,158005.61335195,0
+BDC.US,D,20180910,000000,69.4947,69.5047,68.5807,68.6696,131620.72573014,0
+BDC.US,D,20180911,000000,68.2954,68.6596,67.4325,68.043,119203.60048382,0
+BDC.US,D,20180912,000000,68.0041,68.8222,67.3247,68.5319,139149.38473282,0
+BDC.US,D,20180913,000000,69.0746,70.4872,68.9059,70.4573,217932.17534553,0
+BDC.US,D,20180914,000000,70.7038,72.1882,70.6639,71.7642,345780.05159011,0
+BDC.US,D,20180917,000000,71.7642,72.311,70.9522,71.1167,225496.91898729,0
+BDC.US,D,20180918,000000,71.067,72.0615,70.4762,71.0769,239007.60926781,0
+BDC.US,D,20180919,000000,71.0869,71.484,69.6303,69.9864,144740.49908735,0
+BDC.US,D,20180920,000000,70.5152,70.8904,69.9067,70.6229,180031.27610322,0
+BDC.US,D,20180921,000000,70.7217,71.9409,70.5442,71.3911,423041.27325515,0
+BDC.US,D,20180924,000000,71.3243,71.4011,69.6593,70.3206,122261.77364547,0
+BDC.US,D,20180925,000000,70.4762,70.7905,69.6303,70.4265,216859.65968413,0
+BDC.US,D,20180926,000000,70.4464,70.8205,68.1957,68.3622,226096.32493638,0
+BDC.US,D,20180927,000000,68.6087,69.326,68.1089,68.3822,198289.10112434,0
+BDC.US,D,20180928,000000,67.9711,70.2429,67.9711,70.1939,302064.5137012,0
+BDC.US,D,20181001,000000,70.7607,71.1897,69.4247,69.748,303357.54660142,0
+BDC.US,D,20181002,000000,69.4627,70.2329,69.1914,69.6403,191241.57064267,0
+BDC.US,D,20181003,000000,70.174,71.5577,69.6493,70.8295,208535.13391962,0
+BDC.US,D,20181004,000000,70.2828,70.5052,68.3484,68.472,504106.41728941,0
+BDC.US,D,20181005,000000,68.5797,68.7603,65.2186,65.9369,602121.3181783,0
+BDC.US,D,20181008,000000,65.484,65.9459,64.4295,65.6616,271513.85496835,0
+BDC.US,D,20181009,000000,65.5629,65.8173,63.9786,64.1572,348683.86268461,0
+BDC.US,D,20181010,000000,63.8129,64.1183,62.3723,62.4931,418331.22550472,0
+BDC.US,D,20181011,000000,62.0421,63.3601,60.8619,60.9118,304147.39925673,0
+BDC.US,D,20181012,000000,62.3096,62.7016,59.6748,59.8502,431474.05293689,0
+BDC.US,D,20181015,000000,59.4592,62.1519,59.3156,61.0415,241559.59513132,0
+BDC.US,D,20181016,000000,61.9443,63.6793,60.9118,63.4768,335027.8314967,0
+BDC.US,D,20181017,000000,63.2244,63.9097,62.3973,63.1455,362274.74105197,0
+BDC.US,D,20181018,000000,62.8293,63.2334,61.0515,61.6701,165948.2433529,0
+BDC.US,D,20181019,000000,61.8176,62.503,61.0704,61.3937,230738.212813,0
+BDC.US,D,20181022,000000,61.4036,61.6401,60.382,61.0804,254850.77052414,0
+BDC.US,D,20181023,000000,59.7425,60.411,58.4965,59.9301,348626.72867275,0
+BDC.US,D,20181024,000000,59.6158,59.9301,55.8806,55.9694,400340.02587231,0
+BDC.US,D,20181025,000000,56.7545,58.2391,56.4792,56.9521,517686.26979483,0
+BDC.US,D,20181026,000000,55.5813,57.845,55.1045,55.741,414508.25846488,0
+BDC.US,D,20181029,000000,56.9022,57.6933,54.3652,55.4497,507626.67430144,0
+BDC.US,D,20181030,000000,55.4397,56.4203,54.483,55.8307,362072.26613272,0
+BDC.US,D,20181031,000000,53.4892,53.7467,49.8449,53.1292,2416817.8172863,0
+BDC.US,D,20181101,000000,52.1933,53.4355,51.1507,51.4072,1313496.8999664,0
+BDC.US,D,20181102,000000,52.735,55.302,51.8132,54.004,1453804.000203,0
+BDC.US,D,20181105,000000,54.0918,55.0057,53.2159,54.1817,738091.24526812,0
+BDC.US,D,20181106,000000,54.2484,55.6113,54.034,54.3652,949400.88699222,0
+BDC.US,D,20181107,000000,54.7004,56.4403,54.064,55.5623,955987.33597458,0
+BDC.US,D,20181108,000000,55.2342,56.5231,54.5328,54.867,383024.41087149,0
+BDC.US,D,20181109,000000,54.3073,54.5817,52.715,53.5392,672165.61202823,0
+BDC.US,D,20181112,000000,53.2748,53.2848,51.4859,51.9509,559524.40410072,0
+BDC.US,D,20181113,000000,52.3789,54.444,52.1634,53.4792,835442.58973846,0
+BDC.US,D,20181114,000000,54.0828,55.4397,51.9878,52.291,499282.10151522,0
+BDC.US,D,20181115,000000,51.9798,53.994,51.3572,53.9252,751991.85012088,0
+BDC.US,D,20181116,000000,53.3047,55.5913,53.3047,55.292,599762.78607427,0
+BDC.US,D,20181119,000000,55.1942,56.147,53.8913,54.004,628661.57021834,0
+BDC.US,D,20181120,000000,53.0014,53.2358,51.5059,51.9978,421404.43393265,0
+BDC.US,D,20181121,000000,52.6661,53.2358,51.6156,51.6545,334544.69827352,0
+BDC.US,D,20181123,000000,50.8584,53.3825,50.614,52.3789,165497.18536447,0
+BDC.US,D,20181126,000000,53.1292,54.5128,52.4487,52.6851,1140852.9513628,0
+BDC.US,D,20181127,000000,52.3689,52.9225,51.2395,51.7334,388805.97193225,0
+BDC.US,D,20181128,000000,52.0566,52.5384,51.2604,52.4687,529099.03925354,0
+BDC.US,D,20181129,000000,52.1634,54.8471,51.9009,53.9152,622091.15885334,0
+BDC.US,D,20181130,000000,53.8963,54.8959,53.2159,54.8281,471130.0689298,0
+BDC.US,D,20181203,000000,53.7665,54.9758,52.8887,54.9259,692921.29595426,0
+BDC.US,D,20181204,000000,54.8082,54.8082,49.2044,49.5924,1355100.4841183,0
+BDC.US,D,20181206,000000,48.5089,48.9001,46.7959,48.1239,950292.97945825,0
+BDC.US,D,20181207,000000,48.0759,48.6156,46.0797,46.4737,627694.3014209,0
+BDC.US,D,20181210,000000,46.3561,47.1621,45.2146,45.7664,503672.39926941,0
+BDC.US,D,20181211,000000,46.7371,47.1432,44.4774,44.6051,567045.04429471,0
+BDC.US,D,20181212,000000,45.1269,45.9918,44.4974,44.9713,613726.53904542,0
+BDC.US,D,20181213,000000,45.4312,45.4711,43.5246,43.6803,453352.37007859,0
+BDC.US,D,20181214,000000,43.3002,43.82,41.9993,42.2446,480885.95204431,0
+BDC.US,D,20181217,000000,42.1479,42.9908,41.4875,41.9293,593819.84648876,0
+BDC.US,D,20181218,000000,42.4123,43.2603,41.5563,42.0392,700189.34367471,0
+BDC.US,D,20181219,000000,42.1569,43.2004,41.6061,42.4711,820648.89006858,0
+BDC.US,D,20181220,000000,42.3345,43.3291,40.8759,41.1622,445463.86703625,0
+BDC.US,D,20181221,000000,41.2221,41.3708,39.3625,39.4303,1003116.8816605,0
+BDC.US,D,20181224,000000,39.0283,39.3924,38.0345,38.0645,235395.13595592,0
+BDC.US,D,20181226,000000,38.5145,40.1107,37.1876,40.0308,443989.40858959,0
+BDC.US,D,20181227,000000,39.2747,40.011,38.6332,40.002,380007.33410434,0
+BDC.US,D,20181228,000000,40.0408,41.5413,39.8653,40.4849,410470.78829276,0
+BDC.US,D,20181231,000000,40.9548,41.1522,40.1576,41.1044,286136.15260262,0
+BDC.US,D,20190102,000000,40.2473,41.8796,40.0209,41.3118,498021.14384975,0
+BDC.US,D,20190103,000000,41.0944,41.5363,40.1276,40.7881,616044.97710602,0
+BDC.US,D,20190104,000000,41.7708,44.3617,41.1822,43.4848,684619.82426472,0
+BDC.US,D,20190107,000000,43.5446,46.2324,43.4469,45.7086,838133.90240285,0
+BDC.US,D,20190108,000000,46.1724,46.9746,45.1049,46.7601,728969.85039069,0
+BDC.US,D,20190109,000000,47.1761,48.1887,46.9696,47.9124,359859.07493608,0
+BDC.US,D,20190110,000000,47.3537,49.1036,47.1372,48.9948,405223.48036053,0
+BDC.US,D,20190111,000000,48.5049,50.0862,48.3274,49.5296,312127.11624785,0
+BDC.US,D,20190114,000000,48.7982,50.3736,48.7982,49.4697,548607.79842929,0
+BDC.US,D,20190115,000000,49.8597,50.4125,49.1814,50.1462,520024.75487714,0
+BDC.US,D,20190116,000000,50.0364,51.3462,49.6094,51.1487,427325.32179428,0
+BDC.US,D,20190117,000000,50.8764,51.9639,50.5022,51.6535,408767.79379862,0
+BDC.US,D,20190118,000000,52.1035,52.7849,51.5548,52.0277,480602.28668712,0
+BDC.US,D,20190122,000000,51.2485,51.9299,49.6284,50.1062,408557.30007067,0
+BDC.US,D,20190123,000000,50.3546,50.6599,48.4859,48.5928,443203.56533861,0
+BDC.US,D,20190124,000000,48.6616,51.3762,48.2186,51.08,311168.86861017,0
+BDC.US,D,20190125,000000,51.7225,53.1202,51.6975,52.5674,331704.03529741,0
+BDC.US,D,20190128,000000,51.5747,52.6463,51.5747,52.2721,432144.62581304,0
+BDC.US,D,20190129,000000,52.5085,52.5964,51.6925,51.7622,310996.46422349,0
+BDC.US,D,20190130,000000,52.1334,52.2761,51.1487,51.6346,530158.52435085,0
+BDC.US,D,20190131,000000,51.5249,53.2269,51.5249,52.755,479869.56804368,0
+BDC.US,D,20190201,000000,52.8347,53.1102,52.0277,52.8447,275487.174671,0
+BDC.US,D,20190204,000000,52.745,53.8285,52.1933,53.6988,390409.73366894,0
+BDC.US,D,20190205,000000,54.066,54.6245,53.5102,54.406,437210.50819881,0
+BDC.US,D,20190206,000000,54.2604,55.2172,53.9372,55.0575,293479.37665449,0
+BDC.US,D,20190207,000000,54.5747,55.0975,53.1869,54.006,455583.60359477,0
+BDC.US,D,20190208,000000,53.4502,54.1087,52.6951,53.3256,364802.67048942,0
+BDC.US,D,20190211,000000,53.8185,54.6146,53.149,54.456,371655.74486052,0
+BDC.US,D,20190212,000000,55.1672,56.2687,54.6934,55.8647,389779.2548362,0
+BDC.US,D,20190213,000000,56.1889,56.3565,54.5447,54.9388,486873.99742867,0
+BDC.US,D,20190214,000000,54.3871,55.715,54.2226,55.0475,451445.8983141,0
+BDC.US,D,20190215,000000,55.4227,56.5431,55.1573,55.735,540182.03520516,0
+BDC.US,D,20190219,000000,55.3738,56.0622,54.8351,55.675,1167764.0733044,0
+BDC.US,D,20190220,000000,56.0233,63.3041,54.8989,62.7534,2663932.4421331,0
+BDC.US,D,20190221,000000,62.4552,62.6138,58.7848,59.3773,880122.38937155,0
+BDC.US,D,20190222,000000,59.6038,59.9391,58.68,59.2696,819587.40026911,0
+BDC.US,D,20190225,000000,60.0268,61.2071,59.7595,60.9118,777558.81925698,0
+BDC.US,D,20190226,000000,60.7063,61.3638,59.8294,60.3023,429080.43854488,0
+BDC.US,D,20190227,000000,59.9681,60.8919,59.547,60.795,379976.26122069,0
+BDC.US,D,20190228,000000,60.4,61.1193,60.1236,60.804,601561.00392154,0
+BDC.US,D,20190301,000000,61.6311,62.515,61.0315,61.257,447190.91795645,0
+BDC.US,D,20190304,000000,61.3438,62.0093,60.5197,61.0116,461164.69443845,0
+BDC.US,D,20190305,000000,61.0604,61.257,60.3711,60.5996,371484.34282492,0
+BDC.US,D,20190306,000000,60.6383,60.8819,58.0285,58.0975,636761.56933972,0
+BDC.US,D,20190307,000000,58.0585,58.0585,56.6758,57.2215,912459.23773865,0
+BDC.US,D,20190308,000000,56.7995,57.6066,56.0722,56.6408,470182.84715407,0
+BDC.US,D,20190311,000000,56.8673,57.6744,56.8185,57.0658,407028.71466539,0
+BDC.US,D,20190312,000000,57.0748,57.881,56.9571,57.0948,647924.75337817,0
+BDC.US,D,20190313,000000,57.5187,58.1283,57.0848,57.3013,820123.65809982,0
+BDC.US,D,20190314,000000,56.977,57.2813,56.0523,56.9272,363233.99104073,0
+BDC.US,D,20190315,000000,57.1227,58.1482,56.7495,57.3213,891049.01855384,0
+BDC.US,D,20190318,000000,57.411,57.7153,56.2278,56.3355,462139.98204457,0
+BDC.US,D,20190319,000000,56.6798,57.0558,56.2178,56.4243,484071.4237938,0
+BDC.US,D,20190320,000000,56.2577,56.573,54.7702,55.3818,284532.39086593,0
+BDC.US,D,20190321,000000,54.9069,57.1716,54.8291,56.8285,300499.84365685,0
+BDC.US,D,20190322,000000,56.2977,56.6308,52.711,52.8307,338314.54070583,0
+BDC.US,D,20190325,000000,52.731,53.6459,51.9049,52.9195,302902.47920863,0
+BDC.US,D,20190326,000000,53.577,53.8953,52.0626,52.8607,462475.76965819,0
+BDC.US,D,20190327,000000,52.721,53.3226,51.7374,51.8172,434363.83111619,0
+BDC.US,D,20190328,000000,52.0905,52.4647,51.3512,51.7772,364000.78962108,0
+BDC.US,D,20190329,000000,52.4547,53.3515,52.4547,52.8907,427667.12351443,0
+BDC.US,D,20190401,000000,53.5472,54.1007,53.3326,53.8753,370250.44863874,0
+BDC.US,D,20190402,000000,53.8554,54.414,53.5571,54.2674,352038.73176755,0
+BDC.US,D,20190403,000000,54.9269,55.8237,54.7652,55.0755,361734.47381693,0
+BDC.US,D,20190404,000000,55.1852,56.2727,55.0755,55.9424,382396.93909201,0
+BDC.US,D,20190405,000000,56.121,57.0848,55.9076,56.7197,330615.48201863,0
+BDC.US,D,20190408,000000,56.3265,57.3113,55.8537,57.3013,233971.7974146,0
+BDC.US,D,20190409,000000,57.017,57.3512,56.0223,56.1978,185379.82149507,0
+BDC.US,D,20190410,000000,56.4932,57.6754,56.3645,57.5387,176831.77143851,0
+BDC.US,D,20190411,000000,57.6455,58.3548,57.5667,58.1184,203396.07990461,0
+BDC.US,D,20190412,000000,58.71,59.8612,57.5866,58.5823,255808.01581073,0
+BDC.US,D,20190415,000000,58.6511,58.8866,57.5966,58.0195,174924.29732295,0
+BDC.US,D,20190416,000000,58.4445,58.6022,57.9408,58.0096,225695.3845022,0
+BDC.US,D,20190417,000000,58.4346,58.4745,57.1716,57.4789,182055.0229447,0
+BDC.US,D,20190418,000000,57.2514,58.1672,57.2414,58.0295,224588.78890388,0
+BDC.US,D,20190422,000000,57.8041,58.0096,56.2278,56.6119,172629.91568838,0
+BDC.US,D,20190423,000000,56.7895,58.3258,56.3355,57.7153,212317.00456495,0
+BDC.US,D,20190424,000000,57.6066,58.2859,57.381,57.7453,333226.60659617,0
+BDC.US,D,20190425,000000,57.2613,57.459,53.4285,53.993,881989.76944371,0
+BDC.US,D,20190426,000000,53.7855,54.9868,53.3126,54.1707,636290.46432956,0
+BDC.US,D,20190429,000000,54.1507,55.4745,54.1507,55.1255,289421.85946067,0
+BDC.US,D,20190430,000000,54.858,55.313,54.2774,54.7104,907193.88748688,0
+BDC.US,D,20190501,000000,54.868,59.093,54.868,57.391,1191891.6662819,0
+BDC.US,D,20190502,000000,57.6754,60.393,57.5187,59.5091,842677.55987311,0
+BDC.US,D,20190503,000000,60.3152,60.6993,59.7046,60.5626,655928.52679533,0
+BDC.US,D,20190506,000000,58.8966,61.3378,58.8966,61.1033,342531.43172224,0
+BDC.US,D,20190507,000000,60.0778,61.1233,59.2118,60.0678,323828.56281917,0
+BDC.US,D,20190508,000000,59.7146,60.789,59.5291,59.991,349653.13618423,0
+BDC.US,D,20190509,000000,59.113,60.0158,57.6903,59.9011,310589.5096828,0
+BDC.US,D,20190510,000000,59.4692,60.2164,58.7678,60.1078,386654.92650292,0
+BDC.US,D,20190513,000000,58.2271,58.6022,54.9768,55.4995,506606.28089648,0
+BDC.US,D,20190514,000000,55.6043,56.5132,55.2641,56.1879,450248.08876702,0
+BDC.US,D,20190515,000000,55.3818,56.5132,55.3818,56.3555,539830.20997418,0
+BDC.US,D,20190516,000000,56.6998,57.3512,56.3175,56.8872,271858.66374174,0
+BDC.US,D,20190517,000000,55.9724,56.3945,54.1906,54.2106,256601.87787039,0
+BDC.US,D,20190520,000000,53.4672,54.5527,53.1172,54.1407,243142.30749522,0
+BDC.US,D,20190521,000000,54.8092,56.4532,54.8092,56.0423,240478.05831014,0
+BDC.US,D,20190522,000000,55.5454,55.9824,54.6525,54.6615,222903.83672928,0
+BDC.US,D,20190523,000000,53.6758,53.9142,52.4447,52.711,229856.14385783,0
+BDC.US,D,20190524,000000,53.3615,53.8155,52.6721,53.0882,188999.31126457,0
+BDC.US,D,20190528,000000,53.2628,53.5132,52.1982,52.2482,222683.31949049,0
+BDC.US,D,20190529,000000,51.8562,52.1694,50.9403,51.8272,355648.19802619,0
+BDC.US,D,20190530,000000,52.0426,52.4247,51.1937,51.8472,303540.97685005,0
+BDC.US,D,20190531,000000,50.8514,51.3114,50.3187,50.4265,627250.25989005,0
+BDC.US,D,20190603,000000,50.5162,52.6622,50.5162,52.0706,517358.50098989,0
+BDC.US,D,20190604,000000,53.0972,55.0655,53.0782,55.0067,375288.26519413,0
+BDC.US,D,20190605,000000,55.2541,55.734,54.1007,54.5627,369247.09520223,0
+BDC.US,D,20190606,000000,54.7403,55.0655,53.3615,54.2484,232816.08661311,0
+BDC.US,D,20190607,000000,54.7992,55.4517,54.5927,55.1155,232660.72219487,0
+BDC.US,D,20190610,000000,55.5943,57.0458,55.5943,56.3076,335711.43493696,0
+BDC.US,D,20190611,000000,57.1127,57.9996,56.7295,57.381,328157.71715715,0
+BDC.US,D,20190612,000000,56.9571,57.2265,56.4093,56.7695,205368.70684075,0
+BDC.US,D,20190613,000000,57.371,58.3548,57.0658,58.3448,214736.68008519,0
+BDC.US,D,20190614,000000,57.862,58.1084,57.1816,57.5577,287644.6909862,0
+BDC.US,D,20190617,000000,57.6555,58.0985,57.017,57.2514,433892.72610603,0
+BDC.US,D,20190618,000000,57.8928,59.6378,57.5187,58.731,255475.23525036,0
+BDC.US,D,20190619,000000,59.105,59.4033,58.2381,58.7788,217657.53114812,0
+BDC.US,D,20190620,000000,59.8334,60.1795,58.6331,59.135,234546.14458656,0
+BDC.US,D,20190621,000000,58.7788,58.9165,57.9128,58.2281,395389.41386136,0
+BDC.US,D,20190624,000000,58.2481,58.6331,57.391,57.7153,242672.20483615,0
+BDC.US,D,20190625,000000,57.7253,59.561,57.6066,58.6621,577274.03712154,0
+BDC.US,D,20190626,000000,59.145,59.9531,59.145,59.2337,501033.20886147,0
+BDC.US,D,20190627,000000,59.2437,59.561,55.7928,57.3113,712700.68992307,0
+BDC.US,D,20190628,000000,57.6654,59.0253,57.2713,58.721,701077.42673641,0
+BDC.US,D,20190701,000000,60.0898,60.1695,57.7153,58.1582,983876.75257562,0
+BDC.US,D,20190702,000000,57.853,58.1393,54.02,54.5407,802941.35579335,0
+BDC.US,D,20190703,000000,54.9448,55.3598,54.6505,54.7682,365007.15011086,0
+BDC.US,D,20190705,000000,54.412,55.6432,54.3971,55.5643,224580.7700952,0
+BDC.US,D,20190708,000000,55.0047,55.1335,52.5354,52.727,500685.39303483,0
+BDC.US,D,20190709,000000,52.4107,53.0044,51.6346,52.9455,358240.27793312,0
+BDC.US,D,20190710,000000,53.2997,54.1876,53.0443,53.4453,412534.62917767,0
+BDC.US,D,20190711,000000,53.5242,53.8324,52.0287,52.5794,258026.21876279,0
+BDC.US,D,20190712,000000,52.5006,54.6106,52.3859,54,343401.4724644,0
+BDC.US,D,20190715,000000,54.0699,54.2166,52.9156,53.7027,193643.20384337,0
+BDC.US,D,20190716,000000,53.6529,54.7872,52.8867,53.7825,285450.54446019,0
+BDC.US,D,20190717,000000,53.3196,54.2364,52.9067,53.0243,448124.10681698,0
+BDC.US,D,20190718,000000,53.1809,53.7427,52.5594,53.5442,285324.24822342,0
+BDC.US,D,20190719,000000,53.5342,54.01,53.0842,53.133,224570.74658435,0
+BDC.US,D,20190722,000000,53.2598,54.1177,53.1999,53.6329,257010.83711324,0
+BDC.US,D,20190723,000000,53.6928,54.2076,53.4065,54.02,306603.15941603,0
+BDC.US,D,20190724,000000,53.7227,55.693,53.7227,55.6332,341981.14097633,0
+BDC.US,D,20190725,000000,55.673,55.9814,55.0735,55.3309,285527.72549376,0
+BDC.US,D,20190726,000000,55.713,56.1869,55.4865,55.8127,193703.34490849,0
+BDC.US,D,20190729,000000,55.3898,55.9216,54.9848,55.1832,215885.37442909,0
+BDC.US,D,20190730,000000,54.1377,55.6133,54.0699,55.4775,293188.69483972,0
+BDC.US,D,20190731,000000,52.2442,53.6429,44.2111,44.8126,2278244.7844277,0
+BDC.US,D,20190801,000000,45.2646,46.5676,44.0524,45.1569,861342.33943492,0
+BDC.US,D,20190802,000000,44.7029,45.0281,43.6463,44.5164,498807.98945182,0
+BDC.US,D,20190805,000000,43.3251,44.7927,42.9671,44.3597,474315.54067931,0
+BDC.US,D,20190806,000000,44.8815,45.6158,43.6463,44.4275,466526.27039442,0
+BDC.US,D,20190807,000000,43.816,44.9503,43.4029,44.2908,422392.75210288,0
+BDC.US,D,20190808,000000,44.5941,45.6397,44.3797,45.5908,418263.0656309,0
+BDC.US,D,20190809,000000,45.1079,45.7086,44.1323,44.5642,364801.66813835,0
+BDC.US,D,20190812,000000,44.0624,44.0774,42.977,43.4818,294579.95814629,0
+BDC.US,D,20190813,000000,43.1964,45.0581,42.9271,44.2211,305882.46898561,0
+BDC.US,D,20190814,000000,43.2363,43.4129,42.1809,42.2187,457186.36298037,0
+BDC.US,D,20190815,000000,42.4063,42.4063,40.9078,41.3238,502925.64771077,0
+BDC.US,D,20190816,000000,41.6081,43.0118,41.6081,42.8702,333863.09953542,0
+BDC.US,D,20190819,000000,43.8559,44.2011,43.4529,43.5306,224834.36491982,0
+BDC.US,D,20190820,000000,43.2663,43.3411,42.4353,43.0368,282238.00923138,0
+BDC.US,D,20190821,000000,43.7661,44.3498,43.3151,44.0235,295238.50280942,0
+BDC.US,D,20190822,000000,44.3697,44.9413,44.0424,44.673,240762.7260184,0
+BDC.US,D,20190823,000000,44.2111,44.8914,43.0668,43.3631,467294.07132586,0
+BDC.US,D,20190826,000000,44.1023,44.1023,43.0668,43.5007,319745.98684821,0
+BDC.US,D,20190827,000000,43.8659,43.9028,42.1709,42.4951,329823.62466114,0
+BDC.US,D,20190828,000000,42.3773,43.8259,42.1809,43.4129,213700.24906285,0
+BDC.US,D,20190829,000000,44.1911,45.517,44.1911,45.1079,338109.05873331,0
+BDC.US,D,20190830,000000,45.3933,45.8372,44.8126,44.9603,230035.56470212,0
+BDC.US,D,20190903,000000,44.3098,44.3897,43.3051,44.3597,300274.31466263,0
+BDC.US,D,20190904,000000,45.068,45.8771,45.068,45.6496,404546.89337787,0
+BDC.US,D,20190905,000000,46.5086,47.9562,46.1077,47.3457,457068.08555229,0
+BDC.US,D,20190906,000000,47.5024,47.8664,47.1781,47.6719,253843.40768328,0
+BDC.US,D,20190909,000000,47.7787,48.4112,47.2369,48.3613,415125.7067335,0
+BDC.US,D,20190910,000000,48.4312,51.021,48.4312,50.9911,299808.2214079,0
+BDC.US,D,20190911,000000,51.1088,52.332,50.3616,52.313,341731.55555606,0
+BDC.US,D,20190912,000000,52.737,53.162,51.2874,52.8069,251034.81994191,0
+BDC.US,D,20190913,000000,53.3585,53.8723,52.5304,52.7869,253205.91239295,0
+BDC.US,D,20190916,000000,52.4507,53.6728,52.4307,53.4165,200026.17555539,0
+BDC.US,D,20190917,000000,52.757,53.3485,51.8612,52.8767,274729.39725041,0
+BDC.US,D,20190918,000000,52.7969,52.8467,51.7912,52.321,319217.74782619,0
+BDC.US,D,20190919,000000,52.4507,52.8567,52.0177,52.0377,269958.20608375,0
+BDC.US,D,20190920,000000,52.0466,52.1893,50.1612,50.2009,481014.25298323,0
+BDC.US,D,20190923,000000,49.7869,50.3696,49.0018,50.3207,430091.81079008,0
+BDC.US,D,20190924,000000,50.3406,50.9173,50.0912,50.5681,287743.92374365,0
+BDC.US,D,20190925,000000,50.2109,52.757,50.2109,52.5205,297261.24729983,0
+BDC.US,D,20190926,000000,52.4007,53.0343,51.9189,52.6083,193043.79789428,0
+BDC.US,D,20190927,000000,52.9156,53.5352,51.8212,52.2631,183411.20396329,0
+BDC.US,D,20190930,000000,52.6781,53.0542,52.2132,52.6283,186859.29169716,0
+BDC.US,D,20191001,000000,53.0343,54.2086,51.7812,51.9489,212418.24202459,0
+BDC.US,D,20191002,000000,51.4251,51.5439,50.0513,51.2565,269322.71549559,0
+BDC.US,D,20191003,000000,50.8334,51.7215,49.8119,51.6525,167178.12813473,0
+BDC.US,D,20191004,000000,51.2067,51.474,50.2009,51.3952,278605.48889778,0
+BDC.US,D,20191007,000000,51.3353,52.1644,50.8734,51.465,290989.53655828,0
+BDC.US,D,20191008,000000,50.9223,50.9223,48.5938,48.6426,594652.80024074,0
+BDC.US,D,20191009,000000,49.1844,49.4727,48.4472,49.0167,365781.9674999,0
+BDC.US,D,20191010,000000,49.2631,50.1212,48.476,48.8881,299682.92752222,0
+BDC.US,D,20191011,000000,49.8747,51.6336,49.8747,50.8934,331151.73984933,0
+BDC.US,D,20191014,000000,50.7647,51.0879,49.8369,50.9621,123146.84965391,0
+BDC.US,D,20191015,000000,50.9711,52.5105,50.7946,51.8212,178300.21577867,0
+BDC.US,D,20191016,000000,51.8989,52.6383,51.6236,52.1943,171318.84046864,0
+BDC.US,D,20191017,000000,52.6083,52.9067,51.8889,52.4007,189116.58634156,0
+BDC.US,D,20191018,000000,52.0656,53.142,52.0656,52.6781,177308.89055518,0
+BDC.US,D,20191021,000000,53.6938,54.5019,53.0542,53.2498,223702.71054436,0
+BDC.US,D,20191022,000000,53.0642,54.5128,52.3759,54.473,333573.42007173,0
+BDC.US,D,20191023,000000,54.5827,55.1752,54.2464,54.858,286858.84773521,0
+BDC.US,D,20191024,000000,55.0156,55.2541,53.4175,54.001,147967.06723135,0
+BDC.US,D,20191025,000000,53.7437,54.5427,53.7437,54.1886,243290.65545587,0
+BDC.US,D,20191028,000000,54.3153,55.6063,54.3153,55.5763,215576.65029477,0
+BDC.US,D,20191029,000000,55.4117,56.0543,54.453,54.6715,371381.10066311,0
+BDC.US,D,20191030,000000,46.8659,50.9991,45.4063,50.4484,1378818.1155018,0
+BDC.US,D,20191031,000000,50.0812,52.312,49.9815,50.597,685252.30779961,0
+BDC.US,D,20191101,000000,50.9991,52.5404,50.8634,52.1943,409402.2820357,0
+BDC.US,D,20191104,000000,52.4407,53.4852,52.0745,53.4175,375382.48619616,0
+BDC.US,D,20191105,000000,54.021,54.9968,53.2398,53.2598,313869.20243433,0
+BDC.US,D,20191106,000000,52.9844,52.9844,50.9991,51.3353,279411.37917046,0
+BDC.US,D,20191107,000000,51.869,52.285,51.1019,51.9389,352249.22549548,0
+BDC.US,D,20191108,000000,51.6525,52.4007,51.2854,52.1744,186403.2219533,0
+BDC.US,D,20191111,000000,51.5538,52.341,51.3552,51.7513,148794.00687683,0
+BDC.US,D,20191112,000000,51.7912,52.6033,51.3852,51.6436,154585.59144845,0
+BDC.US,D,20191113,000000,50.9621,51.3552,50.7777,51.1467,188561.28384023,0
+BDC.US,D,20191114,000000,50.9991,51.7115,50.597,51.3353,193235.2469516,0
+BDC.US,D,20191115,000000,51.8312,52.6681,51.2365,52.5494,196508.92559662,0
+BDC.US,D,20191118,000000,52.1744,52.1744,51.1817,51.879,160754.06002821,0
+BDC.US,D,20191119,000000,52.4007,52.9017,51.6725,52.6483,222907.84613362,0
+BDC.US,D,20191120,000000,52.2032,52.8069,51.4839,52.0945,284086.34463292,0
+BDC.US,D,20191121,000000,52.292,52.292,51.4839,51.7812,177817.0825555,0
+BDC.US,D,20191122,000000,52.3709,52.4107,51.4301,52.1943,165944.23394857,0
+BDC.US,D,20191125,000000,52.4207,54.2274,52.2532,53.991,207895.63392711,0
+BDC.US,D,20191126,000000,53.6938,54.2564,53.2798,53.8933,339687.76169287,0
+BDC.US,D,20191127,000000,53.8235,54.7992,53.8235,54.7014,155134.87984327,0
+BDC.US,D,20191129,000000,54.2464,54.2953,52.9156,53.0243,119922.28621208,0
+BDC.US,D,20191202,000000,52.9355,53.6938,52.6781,52.757,247146.70008151,0
+BDC.US,D,20191203,000000,51.8012,52.328,50.3935,50.5482,312609.24711994,0
+BDC.US,D,20191204,000000,51.2565,53.0243,51.1967,52.2821,254981.07616525,0
+BDC.US,D,20191205,000000,52.4107,52.757,51.9539,52.302,372802.43450225,0
+BDC.US,D,20191206,000000,53.1809,53.9222,52.6681,52.737,212053.38622948,0
+BDC.US,D,20191209,000000,52.4607,52.9355,52.0895,52.4007,190819.58083571,0
+BDC.US,D,20191210,000000,52.2332,52.6582,51.6915,52.1843,180148.55118021,0
+BDC.US,D,20191211,000000,52.302,53.5152,52.302,53.2897,282898.55859668,0
+BDC.US,D,20191212,000000,53.3975,55.2252,52.9745,54.5427,286684.43864635,0
+BDC.US,D,20191213,000000,54.5427,55.0067,53.5052,53.7537,156354.74111425,0
+BDC.US,D,20191216,000000,54.2953,54.9169,53.7137,53.8733,214396.88306723,0
+BDC.US,D,20191217,000000,54.011,54.868,53.5651,54.8092,217173.39557387,0
+BDC.US,D,20191218,000000,54.9468,55.1852,54.3153,55.0855,170066.90396294,0
+BDC.US,D,20191219,000000,54.9868,55.2442,54.5827,55.0655,150340.63460166,0
+BDC.US,D,20191220,000000,55.293,55.4905,54.2953,54.6615,433484.76921427,0
+BDC.US,D,20191223,000000,54.8779,55.1155,53.7825,54.7792,300689.28801199,0
+BDC.US,D,20191224,000000,54.6815,54.6815,53.7825,54.1477,136099.23037985,0
+BDC.US,D,20191226,000000,54.1777,54.9368,53.99,54.8481,295398.87898309,0
+BDC.US,D,20191227,000000,55.3628,55.5504,54.6275,54.8291,139520.25463442,0
+BDC.US,D,20191230,000000,54.7303,54.7303,53.6628,54.2454,182776.71572621,0
+BDC.US,D,20191231,000000,54.1577,54.8092,53.6129,54.3153,207004.54381216,0
+BDC.US,D,20200102,000000,55.0955,55.0955,53.6229,54.5527,159948.16975551,0
+BDC.US,D,20200103,000000,53.1212,53.4642,52.6951,53.0622,209850.2185437,0
+BDC.US,D,20200106,000000,52.4587,53.0822,52.1424,52.6263,135101.89104985,0
+BDC.US,D,20200107,000000,52.2112,53.0722,52.1424,52.775,138736.41608562,0
+BDC.US,D,20200108,000000,52.5874,53.4355,52.5384,53.2189,288356.36025684,0
+BDC.US,D,20200109,000000,53.8624,54.443,53.4542,53.8324,155953.80068008,0
+BDC.US,D,20200110,000000,53.7725,53.7725,52.4087,53.4255,253536.68825114,0
+BDC.US,D,20200113,000000,53.5242,54.483,53.2588,54.443,145529.34939159,0
+BDC.US,D,20200114,000000,54.1976,54.6225,53.8773,54.2076,183754.0080345,0
+BDC.US,D,20200115,000000,54,54.8431,53.6828,54.0878,202036.89183277,0
+BDC.US,D,20200116,000000,54.5827,55.293,54.3732,54.9568,143644.92935097,0
+BDC.US,D,20200117,000000,55.3429,55.3728,54.2166,54.6425,143502.59549684,0
+BDC.US,D,20200121,000000,54.0977,54.3253,53.7027,53.7527,174351.95485316,0
+BDC.US,D,20200122,000000,54.04,54.1377,52.4887,52.5484,274434.70603129,0
+BDC.US,D,20200123,000000,51.026,51.026,49.1096,49.6074,475462.23032104,0
+BDC.US,D,20200124,000000,49.8987,50.0274,48.7753,49.753,324623.42722992,0
+BDC.US,D,20200127,000000,48.0351,49.9775,47.7967,49.5574,338483.93803927,0
+BDC.US,D,20200128,000000,49.9875,50.0872,49.0018,49.368,253230.97117008,0
+BDC.US,D,20200129,000000,49.5176,50.0075,48.9918,49.2283,264804.11680247,0
+BDC.US,D,20200130,000000,48.5779,49.6264,48.5179,49.5276,326342.45934144,0
+BDC.US,D,20200131,000000,49.1006,49.4777,48.4312,48.6566,362838.06236199,0
+BDC.US,D,20200203,000000,49.0906,50.2918,49.0906,49.2781,288445.56950345,0
+BDC.US,D,20200204,000000,55.1055,56.2308,51.5608,52.0925,359522.28497139,0
+BDC.US,D,20200205,000000,52.9335,54.04,51.3024,53.17,640949.39217465,0
+BDC.US,D,20200206,000000,53.3775,53.7327,51.5508,52.339,457096.15138268,0
+BDC.US,D,20200207,000000,51.9559,52.3789,50.6719,50.9084,377120.56297829,0
+BDC.US,D,20200210,000000,50.7017,50.7417,49.7451,50.1372,239715.26913413,0
+BDC.US,D,20200211,000000,50.5342,51.6206,50.3806,50.5042,296122.57646677,0
+BDC.US,D,20200212,000000,51.016,51.2834,50.1671,50.8794,203215.65670924,0
+BDC.US,D,20200213,000000,50.4544,51.1088,50.1769,50.9482,227024.50204148,0
+BDC.US,D,20200214,000000,51.026,51.026,49.6364,49.8119,151677.77094962,0
+BDC.US,D,20200218,000000,49.6462,49.6462,47.8166,47.9652,202789.65749793,0
+BDC.US,D,20200219,000000,48.2226,48.6566,47.7967,48.3912,191075.1803625,0
+BDC.US,D,20200220,000000,48.0939,48.4799,47.5402,48.4312,246029.07862126,0
+BDC.US,D,20200221,000000,48.1329,48.3812,46.8589,47.4314,179293.54570433,0
+BDC.US,D,20200224,000000,45.3773,46.4448,44.4405,44.6561,220575.37515782,0
+BDC.US,D,20200225,000000,44.8256,45.0521,41.7528,41.8816,282102.69183485,0
+BDC.US,D,20200226,000000,42.3375,42.6528,40.7761,41.0325,356904.14393623,0
+BDC.US,D,20200227,000000,40.0558,41.2111,38.8796,39.5501,395185.93659102,0
+BDC.US,D,20200228,000000,37.8131,40.2025,37.8131,39.4323,528247.04083092,0
+BDC.US,D,20200302,000000,39.6898,40.865,38.1204,40.835,284403.08757591,0
+BDC.US,D,20200303,000000,42.3673,43.6383,40.6385,41.1323,553857.11106369,0
+BDC.US,D,20200304,000000,41.7628,42.8104,40.9138,42.7605,252244.65770202,0
+BDC.US,D,20200305,000000,41.3498,42.07,40.44,40.9038,463887.07998647,0
+BDC.US,D,20200306,000000,39.2058,42.5041,39.0243,42.4641,476546.77419547,0
+BDC.US,D,20200309,000000,39.7295,40.825,38.4446,40.2423,682246.25689441,0
+BDC.US,D,20200310,000000,41.8816,41.9613,37.024,39.4323,596883.03140583,0
+BDC.US,D,20200311,000000,38.1403,39.7495,36.8374,37.2993,630391.62819179,0
+BDC.US,D,20200312,000000,34.4819,35.4995,32.2771,34.026,520071.86537815,0
+BDC.US,D,20200313,000000,36.0442,37.2504,34.43,37.1916,644122.83571112,0
+BDC.US,D,20200316,000000,34.4919,35.8177,33.4045,34.9768,583246.04488854,0
+BDC.US,D,20200317,000000,35.5494,36.5979,33.4444,35.718,500448.83817866,0
+BDC.US,D,20200318,000000,33.5542,35.0346,27.4504,27.6291,487843.27092828,0
+BDC.US,D,20200319,000000,27.5304,31.4162,25.2556,30.0224,590859.90373347,0
+BDC.US,D,20200320,000000,30.4264,32.0477,29.0777,29.5376,772485.92041361,0
+BDC.US,D,20200323,000000,29.8149,31.6935,28.2026,30.9224,405941.1637377,0
+BDC.US,D,20200324,000000,31.91,34.3832,31.1987,34.1947,338355.63710033,0
+BDC.US,D,20200325,000000,34.2145,36.2997,32.7999,35.291,691145.12983087,0
+BDC.US,D,20200326,000000,36.2408,38.8616,35.5095,38.3368,376286.60687522,0
+BDC.US,D,20200327,000000,36.6368,38.2192,34.443,34.7692,299890.41419691,0
+BDC.US,D,20200330,000000,34.7392,36.4284,34.006,36.162,304612.49016038,0
+BDC.US,D,20200331,000000,35.9275,37.1127,34.7792,35.6781,434539.24255613,0
+BDC.US,D,20200401,000000,33.9761,35.1633,33.1262,33.574,371965.47134592,0
+BDC.US,D,20200402,000000,33.3845,34.8879,32.8289,34.443,558908.96053427,0
+BDC.US,D,20200403,000000,33.996,35.2611,31.3074,31.8512,490304.04284302,0
+BDC.US,D,20200406,000000,33.4544,34.8591,33.4544,34.7392,625160.35787693,0
+BDC.US,D,20200407,000000,36.2897,37.9438,34.7692,34.9568,434416.95572372,0
+BDC.US,D,20200408,000000,35.3609,35.8927,34.7892,35.5294,599271.63404241,0
+BDC.US,D,20200409,000000,36.4284,37.2703,35.5993,36.9142,481552.51551612,0
+BDC.US,D,20200413,000000,33.5242,34.5707,31.5249,31.7524,543267.27184611,0
+BDC.US,D,20200414,000000,32.6323,34.7194,32.6323,34.4131,371102.44706137,0
+BDC.US,D,20200415,000000,33.1551,33.3645,31.4312,31.8711,362991.42207806,0
+BDC.US,D,20200416,000000,31.8711,31.8711,30.3337,31.1887,414682.66755374,0
+BDC.US,D,20200417,000000,32.1874,33.8464,32.0277,32.6323,369790.36949054,0
+BDC.US,D,20200420,000000,31.7334,32.1274,30.624,31.2475,363963.70263093,0
+BDC.US,D,20200421,000000,28.4102,29.9126,28.2226,29.1714,466429.04233914,0
+BDC.US,D,20200422,000000,30.0623,30.5452,29.5086,30.1102,308602.84983148,0
+BDC.US,D,20200423,000000,30.4864,31.7234,30.1601,30.7537,448270.45007546,0
+BDC.US,D,20200424,000000,31.1587,31.7185,30.8234,31.2675,515054.09584448,0
+BDC.US,D,20200427,000000,32.307,33.0472,31.9789,32.5934,1035770.4729706,0
+BDC.US,D,20200428,000000,33.7407,35.5594,33.6828,35.2422,999404.17324004,0
+BDC.US,D,20200429,000000,35.768,36.2308,32.8199,33.2449,899339.46438144,0
+BDC.US,D,20200430,000000,32.5734,34.3832,32.0477,33.8085,560944.73558878,0
+BDC.US,D,20200501,000000,32.8388,33.2249,32.4457,32.761,470960.67159636,0
+BDC.US,D,20200504,000000,32.2173,32.6522,30.6639,31.2675,269978.25310547,0
+BDC.US,D,20200505,000000,31.8312,32.761,31.4849,31.7812,375706.24559675,0
+BDC.US,D,20200506,000000,31.8711,32.2272,31.2076,31.2376,236668.12183442,0
+BDC.US,D,20200507,000000,31.9789,32.2173,31.0111,31.2575,309096.0065655,0
+BDC.US,D,20200508,000000,32.2272,34.452,32.0277,34.3532,392795.32925227,0
+BDC.US,D,20200511,000000,33.5641,33.6679,31.9789,32.347,400014.26176954,0
+BDC.US,D,20200512,000000,32.4457,33.0562,31.2076,31.2575,295748.69951191,0
+BDC.US,D,20200513,000000,30.7237,31.06,27.8466,28.1629,368070.33502794,0
+BDC.US,D,20200514,000000,27.2241,27.9892,26.1854,27.9742,394635.64584512,0
+BDC.US,D,20200515,000000,27.5791,27.7378,27.0654,27.5691,310420.11234936,0
+BDC.US,D,20200518,000000,28.9539,30.7237,28.9539,30.5352,323113.88649526,0
+BDC.US,D,20200519,000000,30.1601,31.2974,29.9126,30.1999,315079.04019445,0
+BDC.US,D,20200520,000000,31.0211,31.7812,30.8384,31.1787,337316.19902473,0
+BDC.US,D,20200521,000000,30.9821,31.6646,29.9126,30.0912,402179.34011407,0
+BDC.US,D,20200522,000000,30.1102,30.7737,29.0827,30.6739,287188.62124232,0
+BDC.US,D,20200526,000000,32.6522,33.2149,32.1973,32.4947,366374.35699138,0
+BDC.US,D,20200527,000000,33.5242,35.0745,33.4145,34.8591,485576.95512413,0
+BDC.US,D,20200528,000000,35.4507,35.4507,33.9013,34.046,543341.44582644,0
+BDC.US,D,20200529,000000,33.6729,33.9213,32.5047,33.6629,534470.63872037,0
+BDC.US,D,20200601,000000,33.8174,34.7592,33.4045,34.1847,466090.24767225,0
+BDC.US,D,20200602,000000,34.5508,35.2422,34.1447,34.5707,428022.95814974,0
+BDC.US,D,20200603,000000,35.5294,37.3582,34.8192,36.1819,738279.68727219,0
+BDC.US,D,20200604,000000,35.6383,36.6997,35.5594,36.6468,607465.85416582,0
+BDC.US,D,20200605,000000,38.685,39.5929,38.4267,38.5753,406390.21702397,0
+BDC.US,D,20200608,000000,39.2088,40.9478,39.15,40.2953,439192.1562947,0
+BDC.US,D,20200609,000000,39.5431,39.8523,38.3967,38.4267,419857.80620782,0
+BDC.US,D,20200610,000000,38.3468,38.4466,36.6967,37.014,285883.5601291,0
+BDC.US,D,20200611,000000,35.2422,35.2422,32.1874,32.2372,427662.11175899,0
+BDC.US,D,20200612,000000,33.6529,34.5997,32.732,33.5142,442096.96974029,0
+BDC.US,D,20200615,000000,31.91,34.6246,31.7454,34.2046,265020.62463692,0
+BDC.US,D,20200616,000000,35.9655,36.2997,34.3432,34.8879,200048.22727928,0
+BDC.US,D,20200617,000000,34.9568,34.9568,33.9821,34.2135,189073.48524489,0
+BDC.US,D,20200618,000000,33.6319,34.461,32.9955,33.2429,270053.42943688,0
+BDC.US,D,20200619,000000,33.8254,33.8254,32.6991,33.0244,582862.14442282,0
+BDC.US,D,20200622,000000,32.739,33.5322,32.0137,33.3725,392515.67329943,0
+BDC.US,D,20200623,000000,33.9651,34.3822,33.5222,33.8554,404867.6457252,0
+BDC.US,D,20200624,000000,33.3027,33.4424,30.8474,30.9074,540031.68254234,0
+BDC.US,D,20200625,000000,30.5392,31.2725,30.0653,31.2326,446342.92893818,0
+BDC.US,D,20200626,000000,30.9164,31.2426,29.3809,29.5884,1125561.0832034,0
+BDC.US,D,20200629,000000,30.1132,31.7972,30.1132,31.6196,344515.08452031,0
+BDC.US,D,20200630,000000,31.3912,32.353,31.1338,32.2332,359907.18778819,0
+BDC.US,D,20200701,000000,32.5315,32.6094,31.0051,31.065,261928.37153838,0
+BDC.US,D,20200702,000000,32.0237,32.7869,31.5099,31.7085,272230.53599444,0
+BDC.US,D,20200706,000000,32.729,32.9855,31.9359,32.363,298263.59838525,0
+BDC.US,D,20200707,000000,31.8372,32.2432,30.4604,30.5292,293124.54437025,0
+BDC.US,D,20200708,000000,30.5092,31.0849,30.1731,30.7177,232009.19398933,0
+BDC.US,D,20200709,000000,30.4894,30.8524,29.5106,30.0055,274858.70054043,0
+BDC.US,D,20200710,000000,30.193,31.1338,30.1182,31.0749,531226.02825683,0
+BDC.US,D,20200713,000000,31.7284,32.4127,31.043,31.5499,278746.82040082,0
+BDC.US,D,20200714,000000,31.5798,32.1534,31.1737,32.1434,393185.2438245,0
+BDC.US,D,20200715,000000,33.2329,34.0939,32.4217,32.748,1068613.5086358,0
+BDC.US,D,20200716,000000,32.5604,33.3077,32.3928,32.9156,488249.22311788,0
+BDC.US,D,20200717,000000,32.9655,34.1837,32.9156,33.5222,397768.99533818,0
+BDC.US,D,20200720,000000,33.3226,33.5222,32.2781,32.739,211803.80080921,0
+BDC.US,D,20200721,000000,33.3127,33.9053,33.0244,33.2628,247173.76356083,0
+BDC.US,D,20200722,000000,32.9855,33.602,32.753,32.9355,335379.65672768,0
+BDC.US,D,20200723,000000,32.729,33.7677,32.729,33.2628,255614.56205124,0
+BDC.US,D,20200724,000000,33.2029,33.2329,32.1434,32.1734,185044.03388146,0
+BDC.US,D,20200727,000000,32.0047,32.8557,31.6985,32.8259,672958.4717368,0
+BDC.US,D,20200728,000000,32.4917,32.7091,31.5698,31.7185,536179.64732103,0
+BDC.US,D,20200729,000000,32.2133,34.7145,32.2133,33.4225,402623.38164492,0
+BDC.US,D,20200730,000000,32.373,32.6692,31.6166,32.1534,434753.74568842,0
+BDC.US,D,20200731,000000,31.8172,32.0137,30.5292,31.2924,397276.84095523,0
+BDC.US,D,20200803,000000,31.6396,32.2981,31.3313,32.1934,485660.15026421,0
+BDC.US,D,20200804,000000,32.2133,32.4817,31.8372,32.4127,233735.24255845,0
+BDC.US,D,20200805,000000,32.9955,33.0632,32.5017,32.9056,283851.79447892,0
+BDC.US,D,20200806,000000,32.9555,33.0932,32.5414,32.9056,171316.83576647,0
+BDC.US,D,20200807,000000,32.5315,34.0839,32.5017,34.025,226032.17446691,0
+BDC.US,D,20200810,000000,34.3333,35.5504,34.2235,34.8789,276031.45131038,0
+BDC.US,D,20200811,000000,35.4217,36.8294,35.4217,36.0462,397036.27669473,0
+BDC.US,D,20200812,000000,37.2634,37.6395,35.5803,36.154,286954.07108833,0
+BDC.US,D,20200813,000000,35.6791,36.0852,35.282,35.6492,279921.57587294,0
+BDC.US,D,20200814,000000,35.1932,36.0562,34.9468,35.6203,205542.11357852,0
+BDC.US,D,20200817,000000,35.6492,35.8887,35.0545,35.5704,213463.69420669,0
+BDC.US,D,20200818,000000,35.4517,35.8287,34.7194,34.7692,253022.48214432,0
+BDC.US,D,20200819,000000,34.7095,35.1733,34.442,34.6295,175174.8850943,0
+BDC.US,D,20200820,000000,34.064,34.2934,33.6997,33.7965,166038.45495059,0
+BDC.US,D,20200821,000000,33.5322,33.9153,33.2578,33.4225,183292.92653521,0
+BDC.US,D,20200824,000000,33.8953,34.8092,33.3127,34.6495,269841.93335785,0
+BDC.US,D,20200825,000000,35.0247,35.0247,34.1037,34.7392,149499.66204098,0
+BDC.US,D,20200826,000000,34.7892,34.8192,33.6709,33.7287,211374.79454465,0
+BDC.US,D,20200827,000000,34.2734,34.5707,33.4922,33.622,236990.87888393,0
+BDC.US,D,20200828,000000,33.7477,34.074,33.3875,34.015,187407.5777409,0
+BDC.US,D,20200831,000000,33.7287,33.8504,33.1332,33.3526,324006.98131238,0
+BDC.US,D,20200901,000000,33.1829,33.6897,32.6892,33.6319,214893.04685451,0
+BDC.US,D,20200902,000000,33.572,34.9269,33.572,34.8192,209201.69739143,0
+BDC.US,D,20200903,000000,34.8192,35.0047,33.592,33.7865,296494.44871946,0
+BDC.US,D,20200904,000000,34.5209,34.6845,33.2029,33.622,193532.94522397,0
+BDC.US,D,20200908,000000,33.2528,33.2528,31.9847,32.0137,266170.32133192,0
+BDC.US,D,20200909,000000,32.2731,32.5994,31.5898,31.7085,291341.36178926,0
+BDC.US,D,20200910,000000,31.7185,31.9847,30.9562,31.035,193445.74067954,0
+BDC.US,D,20200911,000000,31.2036,31.5399,30.7477,31.0949,230220.99965293,0
+BDC.US,D,20200914,000000,31.4012,32.1934,31.1049,32.0836,306200.2142797,0
+BDC.US,D,20200915,000000,32.353,32.9755,31.7683,31.9559,196584.10192802,0
+BDC.US,D,20200916,000000,32.1534,32.7779,31.8272,32.0935,356859.03813739,0
+BDC.US,D,20200917,000000,31.8472,32.7879,31.4002,32.313,296672.86721267,0
+BDC.US,D,20200918,000000,32.8467,32.9565,31.5289,31.5289,1387286.9798227,0
+BDC.US,D,20200921,000000,30.4474,30.6858,28.3155,29.7839,533385.09249485,0
+BDC.US,D,20200922,000000,29.5844,30.2599,29.0397,30.1701,424473.63295623,0
+BDC.US,D,20200923,000000,30.0025,30.5372,29.5944,29.6144,517352.48688338,0
+BDC.US,D,20200924,000000,29.6642,30.0423,29.0098,29.5555,329440.72654651,0
+BDC.US,D,20200925,000000,29.3371,30.4324,29.3371,30.1801,262537.80099832,0
+BDC.US,D,20200928,000000,30.7357,31.9847,30.7257,31.043,424124.8147785,0
+BDC.US,D,20200929,000000,31.063,31.2914,30.2898,30.9144,262212.03689555,0
+BDC.US,D,20200930,000000,31.2116,31.9359,30.6659,30.8654,371933.39611119,0
+BDC.US,D,20201001,000000,31.1029,31.7274,30.4774,30.9841,572507.85771032,0
+BDC.US,D,20201002,000000,30.2499,31.7972,30.1502,31.1527,419433.81169868,0
+BDC.US,D,20201005,000000,31.6186,32.1934,31.5189,31.9947,508945.76832986,0
+BDC.US,D,20201006,000000,32.3828,33.6828,32.363,32.6203,440079.23700531,0
+BDC.US,D,20201007,000000,32.9765,33.8184,32.9765,33.3346,346452.62916845,0
+BDC.US,D,20201008,000000,33.8095,33.8784,33.3496,33.8384,170841.72135197,0
+BDC.US,D,20201009,000000,34.3562,34.4949,33.6339,33.7797,223729.77402367,0
+BDC.US,D,20201012,000000,33.8883,34.2664,33.7017,34.1667,122495.32144838,0
+BDC.US,D,20201013,000000,33.7017,34.1717,32.9565,32.9665,239905.71584036,0
+BDC.US,D,20201014,000000,33.0552,33.624,32.769,32.8079,197412.04392458,0
+BDC.US,D,20201015,000000,32.2232,33.7507,32.2232,33.7217,156510.10553248,0
+BDC.US,D,20201016,000000,33.7317,34.2415,33.5042,33.604,146471.55941189,0
+BDC.US,D,20201019,000000,33.7797,33.9681,33.2249,33.3546,196388.64346637,0
+BDC.US,D,20201020,000000,33.9283,34.057,33.1352,33.2049,262755.31118385,0
+BDC.US,D,20201021,000000,33.1452,33.6339,33.1202,33.2848,227684.0490557,0
+BDC.US,D,20201022,000000,33.574,34.2964,33.1252,34.2564,222742.45820453,0
+BDC.US,D,20201023,000000,34.6435,34.6935,34.1167,34.3562,174589.51206041,0
+BDC.US,D,20201026,000000,33.7507,33.9531,32.8269,33.6629,270393.22645484,0
+BDC.US,D,20201027,000000,33.4742,33.6828,32.5027,32.8269,352764.4339534,0
+BDC.US,D,20201028,000000,32.1135,33.2149,30.9592,31.3502,428740.64152692,0
+BDC.US,D,20201029,000000,30.8156,31.3802,29.8926,31.1328,447196.93206296,0
+BDC.US,D,20201030,000000,30.9054,31.4402,30.0025,30.626,534935.72962401,0
+BDC.US,D,20201102,000000,31.2815,31.9649,30.9931,31.5289,394514.36136378,0
+BDC.US,D,20201103,000000,32.4127,33.2249,31.8472,32.0537,416280.41518392,0
+BDC.US,D,20201104,000000,31.3304,31.7474,30.5471,30.8954,392321.21718887,0
+BDC.US,D,20201105,000000,31.0829,32.9266,31.0829,32.6902,348218.77178098,0
+BDC.US,D,20201106,000000,32.9665,32.9665,32.0237,32.4227,162046.09057732,0
+BDC.US,D,20201109,000000,36.5072,37.8071,34.4749,34.5248,606952.65041008,0
+BDC.US,D,20201110,000000,35.1683,35.8147,34.446,34.5548,442066.89920772,0
+BDC.US,D,20201111,000000,34.6935,34.8332,33.4244,33.8584,252517.29719725,0
+BDC.US,D,20201112,000000,33.4544,33.8384,32.8418,33.7895,436410.63203263,0
+BDC.US,D,20201113,000000,34.2664,35.5454,34.1767,35.337,159265.56866634,0
+BDC.US,D,20201116,000000,36.2298,36.974,35.9345,36.9252,219542.95353982,0
+BDC.US,D,20201117,000000,36.3485,36.995,36.0343,36.7067,246685.61858222,0
+BDC.US,D,20201118,000000,36.8953,37.1337,36.4274,36.6468,329119.97419916,0
+BDC.US,D,20201119,000000,36.3086,36.8364,35.9345,36.6967,251783.57620272,0
+BDC.US,D,20201120,000000,36.4872,36.9452,36.0323,36.8165,254279.43040545,0
+BDC.US,D,20201123,000000,37.2016,38.2241,37.1926,38.0965,256553.76501829,0
+BDC.US,D,20201124,000000,38.7788,40.1187,38.5803,40.0987,236517.7691716,0
+BDC.US,D,20201125,000000,39.6718,39.7715,38.699,39.3635,140684.9865957,0
+BDC.US,D,20201127,000000,39.2058,39.7615,39.2058,39.4822,77723.305515421,0
+BDC.US,D,20201130,000000,39.0383,39.6818,37.8371,38.1652,281140.43479284,0
+BDC.US,D,20201201,000000,38.749,39.5121,38.5503,38.8387,194666.6043016,0
+BDC.US,D,20201202,000000,38.7788,39.97,38.5403,39.8812,161133.95108957,0
+BDC.US,D,20201203,000000,39.97,40.9118,39.4532,40.6435,197148.42558912,0
+BDC.US,D,20201204,000000,41.0904,42.4681,40.7433,42.2716,237452.96273431,0
+BDC.US,D,20201207,000000,42.112,42.8104,41.7448,42.6667,258901.27126037,0
+BDC.US,D,20201208,000000,42.0223,43.9168,42.0223,43.8869,490742.07026735,0
+BDC.US,D,20201209,000000,44.1353,44.8785,43.7572,43.9666,310488.27222316,0
+BDC.US,D,20201210,000000,43.402,43.6473,42.1419,42.4483,178965.77689941,0
+BDC.US,D,20201211,000000,41.7928,42.3753,40.9118,41.9423,228219.30453532,0
+BDC.US,D,20201214,000000,42.7056,42.7056,41.666,41.7159,259794.36607749,0
+BDC.US,D,20201215,000000,42.1719,42.4003,41.3528,41.6261,264441.26570955,0
+BDC.US,D,20201216,000000,42.2816,42.2816,40.375,40.5247,277640.22480251,0
+BDC.US,D,20201217,000000,40.4947,40.5447,39.3525,40.4849,342247.76636505,0
+BDC.US,D,20201218,000000,40.5546,41.687,40.1925,41.2401,674896.01638494,0
+BDC.US,D,20201221,000000,40.2373,40.8818,40.2373,40.7532,263609.31430864,0
+BDC.US,D,20201222,000000,40.6235,40.813,40.3451,40.4947,168571.39614348,0
+BDC.US,D,20201223,000000,40.9617,41.4276,40.7731,41.1114,121270.44842197,0
+BDC.US,D,20201224,000000,41.1602,41.5473,40.7512,41.2799,103373.46979161,0
+BDC.US,D,20201228,000000,41.9045,41.9943,41.3488,41.707,168894.15319299,0
+BDC.US,D,20201229,000000,42.074,42.1739,41.2011,41.3588,162364.83822249,0
+BDC.US,D,20201230,000000,41.6271,42.0442,41.2998,41.3878,148198.61033209,0
+BDC.US,D,20201231,000000,41.5573,41.9493,41.0715,41.6071,235098.44003462,0
+BDC.US,D,20210104,000000,42.1639,42.2237,39.9291,40.3163,364011.81548302,0
+BDC.US,D,20210105,000000,40.365,41.1901,39.9002,40.7631,337471.56344297,0
+BDC.US,D,20210106,000000,41.5673,43.7113,41.0914,43.2064,374688.85924503,0
+BDC.US,D,20210107,000000,43.3561,44.2539,42.9869,44.1093,124329.62393472,0
+BDC.US,D,20210108,000000,44.2589,44.5364,42.8383,43.4359,205127.14022915,0
+BDC.US,D,20210111,000000,42.5101,43.4359,42.5101,43.2363,138210.18176576,0
+BDC.US,D,20210112,000000,43.3061,44.0843,43.0668,43.7212,150979.13224307,0
+BDC.US,D,20210113,000000,43.6313,43.6313,42.2337,42.4801,139516.24523009,0
+BDC.US,D,20210114,000000,42.9471,43.7512,42.6318,43.0568,175622.93602949,0
+BDC.US,D,20210115,000000,42.4403,42.4801,41.2898,41.9643,149910.62598601,0
+BDC.US,D,20210119,000000,42.6986,45.2266,41.9643,44.6351,441636.89059208,0
+BDC.US,D,20210120,000000,45.1818,47.5153,45.1818,47.4264,313341.96576339,0
+BDC.US,D,20210121,000000,47.3167,47.665,46.9296,47.0095,297252.22614006,0
+BDC.US,D,20210122,000000,46.8399,47.3267,45.1429,46.2642,365092.34995311,0
+BDC.US,D,20210125,000000,45.7574,48.3902,45.6776,47.8624,553208.58991142,0
+BDC.US,D,20210126,000000,47.9124,48.1607,46.6513,47.5153,632181.82723037,0
+BDC.US,D,20210127,000000,46.5326,47.7727,44.6251,47.5153,645198.35842578,0
+BDC.US,D,20210128,000000,47.8127,47.9622,45.9669,46.0068,510352.06690273,0
+BDC.US,D,20210129,000000,45.8771,47.3367,45.8771,46.9096,586029.57385279,0
+BDC.US,D,20210201,000000,47.1392,48.071,47.0793,47.5551,307109.34671418,0
+BDC.US,D,20210202,000000,48.1009,49.5824,47.655,49.1834,323522.84573813,0
+BDC.US,D,20210203,000000,48.7763,49.9865,48.5888,49.6722,316629.67732361,0
+BDC.US,D,20210204,000000,49.7789,50.4952,49.4028,49.9865,272442.03207347,0
+BDC.US,D,20210205,000000,50.6449,51.6376,50.3107,51.6076,209786.06807424,0
+BDC.US,D,20210208,000000,51.8949,53.5621,51.7812,53.5422,332801.60973595,0
+BDC.US,D,20210209,000000,53.7117,54.416,52.729,52.8487,372140.88278588,0
+BDC.US,D,20210210,000000,52.8487,52.8487,47.665,47.7537,469937.27113814,0
+BDC.US,D,20210211,000000,47.9024,48.0171,44.8196,45.6277,600350.16381034,0
+BDC.US,D,20210212,000000,45.083,45.8771,44.7748,45.0231,573386.91961224,0
+BDC.US,D,20210216,000000,45.5199,45.6776,44.0205,44.7947,506758.63826146,0
+BDC.US,D,20210217,000000,44.4674,45.5889,44.4674,45.0231,283115.06643114,0
+BDC.US,D,20210218,000000,44.5074,44.8635,44.0494,44.3687,276781.20992229,0
+BDC.US,D,20210219,000000,44.5951,45.0631,44.1442,44.6651,186452.33715649,0
+BDC.US,D,20210222,000000,44.3288,44.6551,43.9406,44.1891,219694.30855373,0
+BDC.US,D,20210223,000000,43.7512,43.8709,42.7485,43.6313,189553.61141481,0
+BDC.US,D,20210224,000000,43.6513,45.3265,42.8592,45.2316,258095.38098768,0
+BDC.US,D,20210225,000000,45.4103,45.4801,43.9058,44.2789,318483.02448057,0
+BDC.US,D,20210226,000000,44.1991,45.0132,43.9008,43.9008,454901.00250558,0
+BDC.US,D,20210301,000000,45.1129,46.4428,44.3088,46.2642,251748.49391473,0
+BDC.US,D,20210302,000000,45.947,46.4528,45.2716,45.2716,278809.9685192,0
+BDC.US,D,20210303,000000,45.3903,45.4552,44.4674,44.4774,274163.06888714,0
+BDC.US,D,20210304,000000,44.4774,44.7049,43.1465,43.7611,287632.66277317,0
+BDC.US,D,20210305,000000,44.4874,44.5463,42.54,44.1991,311059.61234186,0
+BDC.US,D,20210308,000000,44.3488,45.4003,43.9606,44.5851,395014.53455542,0
+BDC.US,D,20210309,000000,44.6551,45.3413,44.3787,44.4974,323868.65686259,0
+BDC.US,D,20210310,000000,44.6849,45.2416,44.3338,44.9134,440471.15627972,0
+BDC.US,D,20210311,000000,45.0531,45.5609,44.4305,45.3513,273510.53833053,0
+BDC.US,D,20210312,000000,45.3313,45.6287,44.8635,45.1129,350475.06407429,0
+BDC.US,D,20210315,000000,44.8146,45.1329,44.3278,44.9932,619207.39478056,0
+BDC.US,D,20210316,000000,44.7348,44.8436,44.1153,44.238,434158.34914368,0
+BDC.US,D,20210317,000000,43.9198,44.6151,43.5216,44.4974,470352.2444875,0
+BDC.US,D,20210318,000000,44.238,47.4494,44.238,45.6886,451137.17417979,0
+BDC.US,D,20210319,000000,45.7285,46.1067,44.2549,45.8283,878734.13311823,0
+BDC.US,D,20210322,000000,45.8382,45.8382,44.4325,44.5364,187386.5283681,0
+BDC.US,D,20210323,000000,43.9996,44.4874,40.7781,41.4236,682821.60641745,0
+BDC.US,D,20210324,000000,41.8416,42.8363,41.0475,41.0475,394085.35509922,0
+BDC.US,D,20210325,000000,40.7183,42.0512,40.42,41.8216,355383.57733964,0
+BDC.US,D,20210326,000000,42.4671,43.6006,41.7668,43.5816,632638.89932533,0
+BDC.US,D,20210329,000000,43.2144,43.8799,41.6431,41.6631,386707.04875936,0
+BDC.US,D,20210330,000000,41.6131,42.5071,41.2111,42.5071,287382.0750018,0
+BDC.US,D,20210331,000000,42.6068,44.6651,42.6068,44.1083,466685.644217,0
+BDC.US,D,20210401,000000,44.2978,45.0341,43.9596,44.3976,224258.01304569,0
+BDC.US,D,20210405,000000,44.9234,46.4448,44.3777,46.4248,258865.18662129,0
+BDC.US,D,20210406,000000,46.3949,46.6683,44.9234,45.0132,319336.02525427,0
+BDC.US,D,20210407,000000,44.9932,44.9932,44.0784,44.1183,244417.29807589,0
+BDC.US,D,20210408,000000,44.3278,44.4624,43.1246,43.78,283482.92927948,0
+BDC.US,D,20210409,000000,43.8299,45.1729,43.79,45.1229,405175.36750842,0
+BDC.US,D,20210412,000000,45.3016,45.3016,44.0684,44.1881,271420.6363174,0
+BDC.US,D,20210413,000000,43.82,43.9396,42.9849,43.5116,252723.78152085,0
+BDC.US,D,20210414,000000,43.5916,44.4076,43.3441,43.6603,320005.59577935,0
+BDC.US,D,20210415,000000,44.0096,44.248,43.0748,43.9297,334354.25156729,0
+BDC.US,D,20210416,000000,44.4175,44.6551,43.4339,43.4638,164325.43694559,0
+BDC.US,D,20210419,000000,43.394,43.394,42.0113,42.7066,308214.93996142,0
+BDC.US,D,20210420,000000,42.4971,42.4971,41.2958,41.7229,222499.88924185,0
+BDC.US,D,20210421,000000,41.4835,43.2443,41.1373,43.2044,344090.08766008,0
+BDC.US,D,20210422,000000,43.5017,43.5017,42.4283,42.4473,188424.96409262,0
+BDC.US,D,20210423,000000,42.8363,44.1083,42.5171,43.6106,215665.85954138,0
+BDC.US,D,20210426,000000,43.7402,44.3378,43.5516,44.0883,240156.30361172,0
+BDC.US,D,20210427,000000,44.1781,44.4076,43.9098,44.3976,238352.07165795,0
+BDC.US,D,20210428,000000,44.2978,44.6651,44.0295,44.1383,244682.92111353,0
+BDC.US,D,20210429,000000,44.6651,45.0331,44.238,44.3976,197097.30568377,0
+BDC.US,D,20210430,000000,43.78,44.0096,42.7365,43.0248,327163.3848804,0
+BDC.US,D,20210503,000000,43.6503,43.8998,43.0848,43.4039,220753.79365102,0
+BDC.US,D,20210504,000000,42.7764,43.0648,41.8117,42.8264,319956.48057615,0
+BDC.US,D,20210505,000000,47.8156,48.5429,47.4394,47.9354,349953.84150986,0
+BDC.US,D,20210506,000000,48.8202,50.3616,47.4394,50.3616,617409.17693329,0
+BDC.US,D,20210507,000000,51.8342,53.6818,51.1507,53.6618,438087.56539856,0
+BDC.US,D,20210510,000000,54.03,54.4969,51.5947,51.6545,325651.83944358,0
+BDC.US,D,20210511,000000,50.5611,51.5049,50.1322,51.1957,374712.91567109,0
+BDC.US,D,20210512,000000,50.7907,50.8894,49.1284,49.2482,206545.46701504,0
+BDC.US,D,20210513,000000,49.6274,51.3353,49.6274,51.1957,233648.03801401,0
+BDC.US,D,20210514,000000,51.9329,52.1304,51.3054,52.0706,151504.36421184,0
+BDC.US,D,20210517,000000,51.7842,52.5584,51.076,52.5085,135095.87694334,0
+BDC.US,D,20210518,000000,52.6083,52.9864,51.4152,51.4849,153337.6643471,0
+BDC.US,D,20210519,000000,50.601,51.3652,49.7071,51.2355,197422.06743545,0
+BDC.US,D,20210520,000000,51.1457,51.5149,50.5911,51.076,264961.48592289,0
+BDC.US,D,20210521,000000,51.5648,51.7344,50.8694,51.3054,181818.46808854,0
+BDC.US,D,20210524,000000,51.5448,51.7543,50.9681,51.475,105888.36866496,0
+BDC.US,D,20210525,000000,51.6346,51.9728,50.3716,50.4015,150432.85090152,0
+BDC.US,D,20210526,000000,50.5012,51.6845,50.5012,51.1257,375894.68760081,0
+BDC.US,D,20210527,000000,51.8042,51.873,49.7171,49.7461,597379.19519312,0
+BDC.US,D,20210528,000000,50.1819,50.626,49.3878,50.3017,480700.51709349,0
+BDC.US,D,20210601,000000,51.5648,52.4487,50.7407,51.4351,281985.41675785,0
+BDC.US,D,20210602,000000,51.0061,51.9129,50.4314,51.2854,370437.88829172,0
+BDC.US,D,20210603,000000,50.8294,52.289,50.7107,52.1704,255572.46330564,0
+BDC.US,D,20210604,000000,52.3789,53.5222,52.2392,53.4822,230482.61328622,0
+BDC.US,D,20210607,000000,53.582,53.98,52.9265,53.5422,435351.14693533,0
+BDC.US,D,20210608,000000,53.7017,54.8351,53.2538,54.3971,261672.77201159,0
+BDC.US,D,20210609,000000,54.4969,54.4969,53.2838,53.4722,228997.12897761,0
+BDC.US,D,20210610,000000,53.7217,53.7217,52.9465,53.155,153971.15023309,0
+BDC.US,D,20210611,000000,53.4035,53.6818,53.1939,53.6219,119075.29954489,0
+BDC.US,D,20210614,000000,53.6718,54.2444,52.344,52.5484,150416.81328415,0
+BDC.US,D,20210615,000000,53.0862,53.0862,52.0616,52.3889,281797.97710487,0
+BDC.US,D,20210616,000000,52.1304,52.1304,51.3194,51.7235,158987.91741567,0
+BDC.US,D,20210617,000000,51.5139,51.5139,49.7431,50.2499,175701.11941415,0
+BDC.US,D,20210618,000000,49.5146,49.5644,48.6526,48.9958,386623.85361927,0
+BDC.US,D,20210621,000000,49.5644,50.3995,49.2651,49.9306,144729.47322542,0
+BDC.US,D,20210622,000000,49.7041,49.9705,48.8272,49.7919,180943.41559096,0
+BDC.US,D,20210623,000000,49.4647,50.3496,49.3849,50.1899,163716.00748565,0
+BDC.US,D,20210624,000000,50.5392,51.7135,50.1352,51.6535,189602.72661799,0
+BDC.US,D,20210625,000000,51.9728,52.1304,50.8584,50.8584,608958.35493202,0
+BDC.US,D,20210628,000000,50.8284,50.8284,49.9855,50.4295,276822.30631679,0
+BDC.US,D,20210629,000000,50.7087,50.8534,50.0802,50.3895,101673.48235071,0
+BDC.US,D,20210630,000000,50.1102,50.7287,49.7819,50.3197,171086.29501683,0
+BDC.US,D,20210701,000000,50.8684,51.2644,50.3296,51.035,154190.6651208,0
+BDC.US,D,20210702,000000,51.055,51.055,50.1402,50.629,88437.436267596,0
+BDC.US,D,20210706,000000,50.5791,50.5791,48.8462,49.752,142740.80867192,0
+BDC.US,D,20210707,000000,49.4747,50.3895,48.7873,49.5544,167485.84991796,0
+BDC.US,D,20210708,000000,48.3104,49.9206,47.9812,49.0257,216874.69495042,0
+BDC.US,D,20210709,000000,49.9406,50.3496,49.4847,49.9705,180694.83252177,0
+BDC.US,D,20210712,000000,49.762,50.0005,49.2452,49.9605,106688.24483114,0
+BDC.US,D,20210713,000000,49.4847,49.4847,48.6476,48.7275,112278.35683457,0
+BDC.US,D,20210714,000000,49.0956,49.4347,48.0311,48.1009,102286.92121499,0
+BDC.US,D,20210715,000000,47.8614,47.9812,46.9016,47.5134,99704.864818927,0
+BDC.US,D,20210716,000000,48.0211,48.1359,46.6733,46.767,193126.99303438,0
+BDC.US,D,20210719,000000,45.5439,46.5686,45.086,46.1106,270231.84793008,0
+BDC.US,D,20210720,000000,46.2901,47.7228,46.1106,46.9466,308459.51362625,0
+BDC.US,D,20210721,000000,47.206,48.3703,47.1262,47.6031,348737.98964323,0
+BDC.US,D,20210722,000000,47.4834,47.4834,46.369,46.6184,139948.25854791,0
+BDC.US,D,20210723,000000,46.9066,47.5631,46.5286,47.5531,126253.13566766,0
+BDC.US,D,20210726,000000,47.9911,48.8462,47.8714,48.2606,126349.36137186,0
+BDC.US,D,20210727,000000,47.653,48.4899,46.8769,47.4834,137299.04462912,0
+BDC.US,D,20210728,000000,47.7627,48.7574,46.8669,48.1607,117003.43985131,0
+BDC.US,D,20210729,000000,48.7873,49.4148,48.5189,49.3948,110775.83255752,0
+BDC.US,D,20210730,000000,49.1754,49.7341,48.5099,48.7574,162321.73712581,0
+BDC.US,D,20210802,000000,49.1155,50.0802,47.9512,48.1508,157618.70583297,0
+BDC.US,D,20210803,000000,48.071,49.1254,47.7028,48.906,122926.33241512,0
+BDC.US,D,20210804,000000,53.0572,54.2704,49.6344,53.5432,307413.05909307,0
+BDC.US,D,20210805,000000,54.429,54.429,50.8504,51.3443,217553.28663524,0
+BDC.US,D,20210806,000000,52.0805,52.8277,51.5638,52.6681,132844.59640545,0
+BDC.US,D,20210809,000000,52.309,52.309,51.4939,51.7135,92253.386849832,0
+BDC.US,D,20210810,000000,52.0805,53.1272,51.873,53.0672,142589.45365802,0
+BDC.US,D,20210811,000000,53.5032,55.5633,53.0273,55.4047,279068.57509925,0
+BDC.US,D,20210812,000000,55.4835,55.9564,54.7373,55.0266,189892.40608168,0
+BDC.US,D,20210813,000000,54.6875,55.285,54.6875,55.1265,118211.27290924,0
+BDC.US,D,20210816,000000,54.4889,54.6974,53.578,54.3003,138223.21232988,0
+BDC.US,D,20210817,000000,53.4732,53.6129,52.5484,53.5032,167212.20807163,0
+BDC.US,D,20210818,000000,53.6429,54.6385,53.4195,53.7227,249212.54566859,0
+BDC.US,D,20210819,000000,52.8577,53.5531,51.7932,52.5784,201385.36362724,0
+BDC.US,D,20210820,000000,52.4986,54.2206,52.1704,54.1717,195570.72498065,0
+BDC.US,D,20210823,000000,54.7373,54.7772,53.7675,54.062,208619.3314108,0
+BDC.US,D,20210824,000000,54.419,55.1215,54.017,55.0166,112986.01670088,0
+BDC.US,D,20210825,000000,54.7772,56.3205,54.3792,55.9016,158831.55064635,0
+BDC.US,D,20210826,000000,55.5933,56.0163,54.7273,55.1662,157101.49267289,0
+BDC.US,D,20210827,000000,55.2362,57.4938,55.0365,57.3353,241080.47131249,0
+BDC.US,D,20210830,000000,57.6435,57.6435,56.3795,56.5491,129955.82057725,0
+BDC.US,D,20210831,000000,56.8972,57.2055,56.3555,56.9671,369029.5850167,0
+BDC.US,D,20210901,000000,57.3353,57.3353,55.6033,56.2308,176900.93366341,0
+BDC.US,D,20210902,000000,56.6089,57.8121,56.0612,57.6933,171817.00895811,0
+BDC.US,D,20210903,000000,57.4938,58.2511,57.2753,58.1812,172884.51286409,0
+BDC.US,D,20210907,000000,58.1912,58.2511,57.3452,57.5637,175047.58650645,0
+BDC.US,D,20210908,000000,56.977,57.1955,56.2308,56.6778,274694.31496242,0
+BDC.US,D,20210909,000000,58.4196,58.8327,57.2653,57.7133,341566.16762697,0
+BDC.US,D,20210910,000000,58.2611,58.4835,56.6978,57.2953,307942.30046618,0
+BDC.US,D,20210913,000000,57.832,58.1413,56.6878,57.1856,205433.8596613,0
+BDC.US,D,20210914,000000,57.3353,57.5187,55.4785,55.9804,220748.7818956,0
+BDC.US,D,20210915,000000,55.6622,57.873,55.4725,57.7133,393022.86294867,0
+BDC.US,D,20210916,000000,57.9128,58.5095,57.1257,58.1024,238795.11083771,0
+BDC.US,D,20210917,000000,58.0026,58.0026,57.1067,57.7133,709910.14450123,0
+BDC.US,D,20210920,000000,56.1,56.8523,54.855,56.1,236550.84675743,0
+BDC.US,D,20210921,000000,56.7475,56.7475,55.1145,55.4825,260585.22108389,0
+BDC.US,D,20210922,000000,56.0003,57.848,55.4566,57.1357,201988.77898066,0
+BDC.US,D,20210923,000000,57.4839,58.4855,57.4839,57.8928,203759.93334862,0
+BDC.US,D,20210924,000000,57.434,58.9583,57.415,58.6691,256587.84495519,0
+BDC.US,D,20210927,000000,58.7788,60.4429,58.7788,59.8344,338367.66531336,0
+BDC.US,D,20210928,000000,59.4771,60.81,59.123,60.3231,424004.53264825,0
+BDC.US,D,20210929,000000,60.4728,60.7313,59.4173,59.7845,192388.26028441,0
+BDC.US,D,20210930,000000,60.4529,60.4529,58.0126,58.0225,160461.37351125,0
+BDC.US,D,20211001,000000,58.1922,59.0383,57.3353,58.7688,521184.47508298,0
+BDC.US,D,20211004,000000,58.8187,59.3973,58.2721,58.6591,190136.97974653,0
+BDC.US,D,20211005,000000,58.6092,59.4821,58.5394,59.0283,247229.89522161,0
+BDC.US,D,20211006,000000,58.0825,58.7988,57.5637,58.4505,138271.32518197,0
+BDC.US,D,20211007,000000,59.2377,60.3531,59.098,59.3176,231575.17596934,0
+BDC.US,D,20211008,000000,59.3076,59.8742,58.8287,59.0383,183256.84189613,0
+BDC.US,D,20211011,000000,59.098,60.9586,59.0383,60.6225,316711.87011261,0
+BDC.US,D,20211012,000000,60.6423,61.0096,59.8642,60.3431,113622.50964013,0
+BDC.US,D,20211013,000000,60.2933,60.3431,59.557,60.2035,94331.260649931,0
+BDC.US,D,20211014,000000,60.8998,61.5682,60.3132,61.4385,212547.5453146,0
+BDC.US,D,20211015,000000,62.5739,62.6936,60.3033,60.3431,260024.90682713,0
+BDC.US,D,20211018,000000,59.8542,60.6513,59.2726,59.3575,170475.8632058,0
+BDC.US,D,20211019,000000,59.6848,60.6713,59.4473,60.383,150715.5139076,0
+BDC.US,D,20211020,000000,60.3431,60.7103,59.8942,60.2234,150001.83993478,0
+BDC.US,D,20211021,000000,59.9141,60.6613,59.4771,60.3132,120760.2517195,0
+BDC.US,D,20211022,000000,60.5726,61.1791,59.9161,60.0638,145841.08057916,0
+BDC.US,D,20211025,000000,60.2433,60.6913,60.0188,60.3231,126934.73440575,0
+BDC.US,D,20211026,000000,60.6713,60.6713,59.567,59.5849,118551.0699272,0
+BDC.US,D,20211027,000000,59.1779,59.7745,58.6391,58.6691,133947.18259943,0
+BDC.US,D,20211028,000000,58.8187,59.4073,58.7988,59.3375,124766.64900797,0
+BDC.US,D,20211029,000000,59.108,60.1436,59.078,59.9641,153180.29522668,0
+BDC.US,D,20211101,000000,60.2135,62.2446,59.8842,61.7568,396392.76729789,0
+BDC.US,D,20211102,000000,61.9064,64.9144,61.5582,64.3866,688611.1862869,0
+BDC.US,D,20211103,000000,65.6816,66.7271,64.2071,64.2968,427865.58902934,0
+BDC.US,D,20211104,000000,65.8801,65.8801,62.6338,63.0518,252411.0479822,0
+BDC.US,D,20211105,000000,63.9376,66.4178,63.6244,65.8302,290715.89471195,0
+BDC.US,D,20211108,000000,66.4078,66.9266,65.0381,65.2925,240925.10689424,0
+BDC.US,D,20211109,000000,65.2226,66.1884,64.9044,65.6216,291448.6133554,0
+BDC.US,D,20211110,000000,65.5419,66.2384,65.2876,65.8103,375677.17741527,0
+BDC.US,D,20211111,000000,65.9299,68.5887,65.8602,67.1142,262680.13485245,0
+BDC.US,D,20211112,000000,67.2339,68.0121,67.0753,67.2339,173531.02931419,0
+BDC.US,D,20211115,000000,67.7227,67.8116,67.184,67.7727,149234.03900334,0
+BDC.US,D,20211116,000000,67.4634,68.2744,67.4235,67.633,259747.25557647,0
+BDC.US,D,20211117,000000,67.3336,67.6779,66.7271,67.2639,156171.31086561,0
+BDC.US,D,20211118,000000,67.2539,67.6929,66.4977,67.633,214689.56958417,0
+BDC.US,D,20211119,000000,66.9756,67.8126,66.7571,66.8069,160569.62742848,0
+BDC.US,D,20211122,000000,67.2839,67.623,66.4927,66.5077,161405.58823374,0
+BDC.US,D,20211123,000000,66.7571,67.3336,66.0886,67.0753,161804.52396573,0
+BDC.US,D,20211124,000000,66.5774,66.6772,65.0631,66.1186,604369.59166292,0
+BDC.US,D,20211126,000000,64.1173,64.3308,62.105,63.1415,151560.49587263,0
+BDC.US,D,20211129,000000,64.3766,64.3766,62.2147,62.4841,191192.45543949,0
+BDC.US,D,20211130,000000,61.9963,62.4392,60.1935,61.4185,492119.30065874,0
+BDC.US,D,20211201,000000,63.2314,63.3701,60.1336,60.1935,308597.83807605,0
+BDC.US,D,20211202,000000,60.7711,62.4841,60.6713,61.7768,184324.34580212,0
+BDC.US,D,20211203,000000,61.9563,62.3443,60.6913,61.4485,156276.55772958,0
+BDC.US,D,20211206,000000,62.3046,62.8024,61.1193,62.3246,143637.91289339,0
+BDC.US,D,20211207,000000,62.9819,64.2968,62.9421,63.4898,162671.55765463,0
+BDC.US,D,20211208,000000,63.7591,63.9976,62.9321,63.3201,301411.9831446,0
+BDC.US,D,20211209,000000,62.7236,63.5097,61.8676,62.3146,171916.24171557,0
+BDC.US,D,20211210,000000,62.6936,63.3501,61.6681,62.8523,185398.86616571,0
+BDC.US,D,20211213,000000,62.2446,62.2446,61.0395,61.0595,120442.50642541,0
+BDC.US,D,20211214,000000,61.0096,61.6979,60.6215,61.0096,187767.42178058,0
+BDC.US,D,20211215,000000,60.6325,61.7368,60.4329,61.4086,337611.89259494,0
+BDC.US,D,20211216,000000,62.076,62.5949,60.0528,60.0728,234294.55446411,0
+BDC.US,D,20211217,000000,59.6138,60.8949,58.8966,60.0428,439262.32087068,0
+BDC.US,D,20211220,000000,59.156,59.1958,57.023,58.4985,227368.30846379,0
+BDC.US,D,20211221,000000,59.2756,60.6653,59.2756,60.2723,228619.24261841,0
+BDC.US,D,20211222,000000,60.2723,62.6846,60.1725,62.6846,431920.09916991,0
+BDC.US,D,20211223,000000,63.0028,63.9196,63.0028,63.5116,135418.63399285,0
+BDC.US,D,20211227,000000,63.4318,65.0859,63.2921,65.0761,296239.85154377,0
+BDC.US,D,20211228,000000,64.8475,65.0661,64.2589,64.4186,123982.81045916,0
+BDC.US,D,20211229,000000,64.3986,65.1459,64.1991,64.6978,112367.56608117,0
+BDC.US,D,20211230,000000,64.5383,65.0361,63.8799,63.8899,128040.32765299,0
+BDC.US,D,20211231,000000,63.8209,66.2422,63.6414,65.5149,218691.9574683,0
+BDC.US,D,20220103,000000,65.8442,67.2289,64.229,64.6879,309644.29260924,0
+BDC.US,D,20220104,000000,65.0461,65.8143,64.4884,64.6381,170662.30050768,0
+BDC.US,D,20220105,000000,64.8375,65.3753,63.2424,63.3521,133251.55094614,0
+BDC.US,D,20220106,000000,63.3321,63.6613,62.5949,62.8433,172880.50345974,0
+BDC.US,D,20220107,000000,62.505,62.7445,60.9298,61.0495,166055.49491905,0
+BDC.US,D,20220110,000000,60.6215,60.6215,59.121,60.3122,164029.74337538,0
+BDC.US,D,20220111,000000,60.5816,62.505,59.5251,62.4751,254629.25093426,0
+BDC.US,D,20220112,000000,62.8831,63.5116,61.6781,63.1325,222187.15570319,0
+BDC.US,D,20220113,000000,63.1127,64.3686,62.8433,62.8931,142593.46306236,0
+BDC.US,D,20220114,000000,62.116,63.5416,61.9563,63.5017,195431.39817977,0
+BDC.US,D,20220118,000000,62.6448,62.7744,61.8845,62.1259,197654.61288726,0
+BDC.US,D,20220119,000000,62.2956,62.515,60.4539,60.8899,222617.16431884,0
+BDC.US,D,20220120,000000,60.9596,61.8316,58.9165,59.066,248561.01746305,0
+BDC.US,D,20220121,000000,58.8866,59.3505,57.1127,57.1526,276896.48029711,0
+BDC.US,D,20220124,000000,56.106,57.7503,55.0595,57.4709,358122.00050503,0
+BDC.US,D,20220125,000000,56.2757,56.4243,54.3163,55.1295,277924.89251077,0
+BDC.US,D,20220126,000000,55.8267,56.7088,53.7735,54.5807,276854.38155153,0
+BDC.US,D,20220127,000000,55.0895,55.8667,53.0562,53.5242,187245.19686506,0
+BDC.US,D,20220128,000000,53.4145,54.481,52.4727,54.421,193339.49146448,0
+BDC.US,D,20220131,000000,54.1327,55.7868,53.7685,55.767,296974.57488939,0
+BDC.US,D,20220201,000000,55.8467,57.003,54.6705,56.9232,459122.90527742,0
+BDC.US,D,20220202,000000,56.8832,57.9198,56.5341,57.9098,361589.13290954,0
+BDC.US,D,20220203,000000,57.0728,58.4685,56.6238,56.6838,312263.43599548,0
+BDC.US,D,20220204,000000,56.126,56.4742,54.5707,55.8767,344478.99988123,0
+BDC.US,D,20220207,000000,55.9764,56.5241,55.5075,55.8167,334329.19279015,0
+BDC.US,D,20220208,000000,56.0562,57.7203,55.8167,57.2923,403520.48586638,0
+BDC.US,D,20220209,000000,55.6273,58.4485,54.1527,58.4286,477796.70599901,0
+BDC.US,D,20220210,000000,57.422,58.9463,55.767,55.9664,679724.34156346,0
+BDC.US,D,20220211,000000,56.574,57.1726,55.2392,55.3878,454440.92335737,0
+BDC.US,D,20220214,000000,55.4377,55.9564,54.5907,55.7967,468697.36284546,0
+BDC.US,D,20220215,000000,56.4742,57.412,56.2258,56.9531,663022.16542692,0
+BDC.US,D,20220216,000000,56.8135,57.2723,56.2957,56.8832,395487.64426773,0
+BDC.US,D,20220217,000000,56.2557,56.2557,54.4959,54.6205,448627.28706187,0
+BDC.US,D,20220218,000000,54.4909,55.6273,54.063,55.0395,253220.94765924,0
+BDC.US,D,20220222,000000,54.471,55.4477,53.3146,53.6139,254720.46488303,0
+BDC.US,D,20220223,000000,54.053,54.2364,53.175,53.5541,400904.34953341,0
+BDC.US,D,20220224,000000,52.2781,55.6173,51.1019,55.4576,429639.75045054,0
+BDC.US,D,20220225,000000,55.5075,56.4045,54.461,56.2557,247730.06841323,0
+BDC.US,D,20220228,000000,55.3279,56.6638,55.3279,56.166,571115.59205265,0
+BDC.US,D,20220301,000000,55.8167,56.181,53.4842,54.023,348051.37914971,0
+BDC.US,D,20220302,000000,54.421,57.2524,54.421,56.8035,306823.67665483,0
+BDC.US,D,20220303,000000,56.9631,57.3323,56.166,56.4542,292157.27557281,0
+BDC.US,D,20220304,000000,55.5973,56.8035,55.5175,56.3355,366118.7574646,0
+BDC.US,D,20220307,000000,56.2158,56.4942,53.0363,53.165,312043.92110776,0
+BDC.US,D,20220308,000000,53.5641,55.5773,53.0064,53.6738,467425.37931805,0
+BDC.US,D,20220309,000000,55.0605,56.5371,54.7261,56.0183,237135.21744024,0
+BDC.US,D,20220310,000000,54.6915,56.2777,54.5617,56.2677,213639.10564664,0
+BDC.US,D,20220311,000000,56.5371,57.6943,55.9484,56.0083,206911.32516122,0
+BDC.US,D,20220314,000000,56.3575,56.5371,54.5817,54.7612,236591.94315193,0
+BDC.US,D,20220315,000000,55.29,56.7018,55.2102,56.3575,261863.21871782,0
+BDC.US,D,20220316,000000,56.6568,58.3328,56.0882,57.5147,297569.97143413,0
+BDC.US,D,20220317,000000,56.6468,57.6744,56.2939,57.3552,233016.5568302,0
+BDC.US,D,20220318,000000,57.2354,58.4226,55.9784,58.0735,472414.08067024,0
+BDC.US,D,20220321,000000,57.7143,58.8018,56.9561,57.465,208540.14567506,0
+BDC.US,D,20220322,000000,57.829,58.682,57.3153,58.0235,243692.59824112,0
+BDC.US,D,20220323,000000,57.3452,58.2731,56.976,57.006,252226.61538248,0
+BDC.US,D,20220324,000000,57.2553,58.0835,56.9162,57.6744,164192.12425123,0
+BDC.US,D,20220325,000000,57.7941,58.1034,56.3475,56.8364,168701.70178458,0
+BDC.US,D,20220328,000000,56.6169,56.9661,55.0405,55.6492,158367.46209379,0
+BDC.US,D,20220329,000000,56.4972,57.7443,56.3375,57.5547,242484.76518318,0
+BDC.US,D,20220330,000000,57.5746,57.7343,56.1978,56.4772,209559.53672893,0
+BDC.US,D,20220331,000000,55.9784,56.7167,55.1802,55.27,183815.15145072,0
+BDC.US,D,20220401,000000,55.7789,56.2178,53.8135,54.8012,327695.63330677,0
+BDC.US,D,20220404,000000,55.0605,55.5494,53.8733,54.2724,242491.78164077,0
+BDC.US,D,20220405,000000,53.9332,54.1027,52.2372,52.4667,425138.19172588,0
+BDC.US,D,20220406,000000,52.0177,52.4167,50.1524,50.5212,381485.80195535,0
+BDC.US,D,20220407,000000,50.4912,50.6809,48.7255,49.8727,456371.45154792,0
+BDC.US,D,20220408,000000,49.5734,50.2169,48.3264,49.4138,535471.98745472,0
+BDC.US,D,20220411,000000,49.0946,50.2619,48.2466,48.3663,307389.00266702,0
+BDC.US,D,20220412,000000,48.7454,49.8429,48.1418,48.3563,262330.31432363,0
+BDC.US,D,20220413,000000,48.5259,49.9066,48.4362,49.7929,246192.46184818,0
+BDC.US,D,20220414,000000,49.7929,50.0324,48.8552,48.9449,146604.87210626,0
+BDC.US,D,20220418,000000,48.5159,49.8229,48.5159,49.5634,225159.1266715,0
+BDC.US,D,20220419,000000,49.6034,51.2944,49.6034,51.1597,212910.39640753,0
+BDC.US,D,20220420,000000,52.327,53.4742,52.327,52.9655,224257.01069461,0
+BDC.US,D,20220421,000000,53.6439,54.1627,52.2472,52.5964,218230.875969,0
+BDC.US,D,20220422,000000,51.9978,52.0775,50.5512,50.7407,241420.26833044,0
+BDC.US,D,20220425,000000,50.621,51.5688,49.4637,51.5289,292573.25127326,0
+BDC.US,D,20220426,000000,50.8105,51.459,49.4737,49.6433,253888.51348212,0
+BDC.US,D,20220427,000000,49.6433,51.1597,49.2841,50.9601,415613.85171211,0
+BDC.US,D,20220428,000000,51.9179,53.1252,51.1397,52.6961,246230.55118944,0
+BDC.US,D,20220429,000000,52.4067,53.4245,51.3592,51.5089,254307.49623584,0
+BDC.US,D,20220502,000000,51.1797,51.9029,49.8528,51.5588,202269.43728459,0
+BDC.US,D,20220503,000000,51.5588,52.5364,51.3094,52.1873,146216.9622362,0
+BDC.US,D,20220504,000000,54.0729,57.1905,52.327,57.026,665930.98827684,0
+BDC.US,D,20220505,000000,56.9661,58.2032,55.2002,56.158,365161.51217802,0
+BDC.US,D,20220506,000000,55.5993,56.3675,54.6615,55.29,238381.13983942,0
+BDC.US,D,20220509,000000,54.6415,56.138,54.5863,55.4995,339881.21545236,0
+BDC.US,D,20220510,000000,56.4173,56.4173,54.3123,55.1902,261073.3660625,0
+BDC.US,D,20220511,000000,55.669,56.8165,53.594,53.6938,298595.37659453,0
+BDC.US,D,20220512,000000,53.5641,54.3722,52.9355,54.2924,331683.98827569,0
+BDC.US,D,20220513,000000,55.0106,56.5869,54.8909,55.8187,416927.93398511,0
+BDC.US,D,20220516,000000,55.1602,55.729,54.472,55.0405,251975.02526003,0
+BDC.US,D,20220517,000000,55.9784,57.1357,55.729,56.8763,486326.71373602,0
+BDC.US,D,20220518,000000,56.2577,56.8862,54.9608,55.3299,288285.19332978,0
+BDC.US,D,20220519,000000,54.7912,55.4197,53.8733,54.2524,274281.34631523,0
+BDC.US,D,20220520,000000,54.9009,54.9009,52.7859,54.1727,285175.90026278,0
+BDC.US,D,20220523,000000,54.7213,54.9009,53.6039,54.3023,265270.2100572,0
+BDC.US,D,20220524,000000,53.9132,54.2824,51.8132,52.8857,288486.66589795,0
+BDC.US,D,20220525,000000,53.0054,54.861,53.0054,54.482,179939.05980335,0
+BDC.US,D,20220526,000000,54.6215,55.8387,54.6215,55.5893,142357.91055728,0
+BDC.US,D,20220527,000000,56.2877,57.455,55.729,57.365,201052.58306688,0
+BDC.US,D,20220531,000000,56.8364,57.7763,56.2677,57.445,254210.26818055,0
+BDC.US,D,20220601,000000,57.5946,57.864,55.7888,56.4273,198783.26020946,0
+BDC.US,D,20220602,000000,56.5869,58.2531,56.4173,58.1832,139155.39883934,0
+BDC.US,D,20220603,000000,57.5746,57.7454,56.6169,57.1257,184867.62009041,0
+BDC.US,D,20220606,000000,58.0235,58.8516,57.435,58.722,187037.71019037,0
+BDC.US,D,20220607,000000,57.9138,59.3704,57.5147,59.2307,166197.82877317,0
+BDC.US,D,20220608,000000,58.672,58.672,57.6744,58.2731,307428.09435935,0
+BDC.US,D,20220609,000000,57.5846,58.2295,57.016,57.2653,229283.80138804,0
+BDC.US,D,20220610,000000,56.4273,57.2055,55.3449,55.669,257470.91626146,0
+BDC.US,D,20220613,000000,54.1027,54.412,52.2272,53.0054,401408.53212938,0
+BDC.US,D,20220614,000000,53.1849,53.6039,52.1374,52.8657,310812.03162377,0
+BDC.US,D,20220615,000000,54.0041,55.4721,53.375,54.4735,371996.02973045,0
+BDC.US,D,20220616,000000,52.6461,53.2252,47.8228,48.8114,451658.82217646,0
+BDC.US,D,20220617,000000,49.3905,50.8385,48.7814,50.3392,628555.0643356,0
+BDC.US,D,20220621,000000,50.3792,51.5497,49.6103,49.6303,322401.43260548,0
+BDC.US,D,20220622,000000,49.8799,50.9435,49.5105,49.8999,408646.46204094,0
+BDC.US,D,20220623,000000,49.6403,50.0048,48.1823,49.3207,308467.87936174,0
+BDC.US,D,20220624,000000,49.9898,52.2665,49.9898,52.1966,971270.00330514,0
+BDC.US,D,20220627,000000,52.7159,55.3023,52.1068,54.6232,423653.52175855,0
+BDC.US,D,20220628,000000,55.6019,56.2909,53.8843,54.1339,1110704.6748666,0
+BDC.US,D,20220629,000000,53.7644,54.1239,52.1218,53.395,390404.86322765,0
+BDC.US,D,20220630,000000,52.2965,53.8244,52.1018,53.1952,426715.81914387,0
+BDC.US,D,20220701,000000,52.7259,53.7644,52.1367,52.9256,303510.92316247,0
+BDC.US,D,20220705,000000,51.7273,52.7659,50.8285,52.7459,316814.59247706,0
+BDC.US,D,20220706,000000,52.5261,53.5098,51.962,53.0355,295898.24012675,0
+BDC.US,D,20220707,000000,53.5747,56.7602,53.5747,56.3908,294167.81178082,0
+BDC.US,D,20220708,000000,56.0612,57.1547,55.8215,56.3508,317693.82632412,0
+BDC.US,D,20220711,000000,55.5519,57.2645,55.5519,56.6104,312678.78861788,0
+BDC.US,D,20220712,000000,56.2909,58.1383,56.2909,56.6004,267533.43520873,0
+BDC.US,D,20220713,000000,55.5719,57.3095,55.0326,56.97,219042.38671641,0
+BDC.US,D,20220714,000000,55.8215,56.8501,55.4621,56.5406,249212.72537731,0
+BDC.US,D,20220715,000000,57.4093,59.2967,56.7347,59.2567,280377.45949394,0
+BDC.US,D,20220718,000000,59.816,60.3452,58.8273,59.0371,358921.6822279,0
+BDC.US,D,20220719,000000,59.8958,61.8231,59.8958,61.6634,166553.7282953,0
+BDC.US,D,20220720,000000,61.4536,62.627,61.164,62.5021,214771.39314269,0
+BDC.US,D,20220721,000000,61.8431,63.2412,61.5086,63.2312,171045.03103342,0
+BDC.US,D,20220722,000000,63.4109,63.7155,61.5734,62.1227,187908.69616386,0
+BDC.US,D,20220725,000000,62.5421,62.5421,61.5834,62.1926,235092.9107491,0
+BDC.US,D,20220726,000000,61.8231,62.6819,61.204,61.4336,330041.15358411,0
+BDC.US,D,20220727,000000,61.6234,63.1212,61.0143,62.7119,498242.19358604,0
+BDC.US,D,20220728,000000,63.331,64.3596,62.627,64.1998,305864.22560051,0
+BDC.US,D,20220729,000000,63.9101,65.0386,63.6006,64.6292,221310.56970456,0
+BDC.US,D,20220801,000000,63.8103,65.6877,63.5607,65.4181,272280.09629652,0
+BDC.US,D,20220802,000000,65.0885,65.2084,64.0799,64.3895,246688.18263421,0
+BDC.US,D,20220803,000000,66.5066,67.4852,65.9273,67.0657,326601.32640341,0
+BDC.US,D,20220804,000000,67.7748,67.7748,66.3268,67.0757,209473.95914389,0
+BDC.US,D,20220805,000000,65.8075,67.3254,65.7775,66.7063,225930.05232015,0
+BDC.US,D,20220808,000000,67.1755,67.625,66.3068,67.3753,308226.54068617,0
+BDC.US,D,20220809,000000,66.7762,66.8061,65.7127,66.217,275993.30712214,0
+BDC.US,D,20220810,000000,67.7848,68.4039,67.0358,67.5151,240977.16824947,0
+BDC.US,D,20220811,000000,67.9744,68.4039,67.4752,68.0244,198109.01047612,0
+BDC.US,D,20220812,000000,68.7933,69.8269,68.7235,69.4324,201770.14822653,0
+BDC.US,D,20220815,000000,68.5836,69.9817,68.2408,69.9118,126799.94098249,0
+BDC.US,D,20220816,000000,69.5422,70.154,68.9731,69.3026,200095.798577,0
+BDC.US,D,20220817,000000,68.304,69.2127,67.9346,69.0031,120780.49376758,0
+BDC.US,D,20220818,000000,69.1329,70.5309,69.1329,70.3911,252791.74789371,0
+BDC.US,D,20220819,000000,69.9916,69.9916,69.2527,69.5722,143013.6940779,0
+BDC.US,D,20220822,000000,68.4039,68.5087,67.3853,67.4852,142640.1699037,0
+BDC.US,D,20220823,000000,67.3054,68.5637,67.3054,67.7648,266385.8247432,0
+BDC.US,D,20220824,000000,67.3254,68.6535,67.3254,68.3539,207741.52798738,0
+BDC.US,D,20220825,000000,68.9431,70.7805,68.9431,70.7506,202561.25840783,0
+BDC.US,D,20220826,000000,70.8704,70.8704,67.4253,67.4951,194948.5753721,0
+BDC.US,D,20220829,000000,66.7462,67.9546,66.7462,66.9159,152264.67617262,0
+BDC.US,D,20220830,000000,67.0657,67.3653,65.4879,65.7775,177350.88016206,0
+BDC.US,D,20220831,000000,65.6677,66.137,65.1984,65.3881,265720.8916288,0
+BDC.US,D,20220901,000000,64.5792,64.6791,63.4708,64.6292,228070.05543083,0
+BDC.US,D,20220902,000000,65.7676,65.8575,63.6805,64.0999,149505.804591,0
+BDC.US,D,20220906,000000,64.5393,64.5393,62.0229,62.6619,209819.4439699,0
+BDC.US,D,20220907,000000,62.7718,64.4994,62.7718,64.1998,169691.13107758,0
+BDC.US,D,20220908,000000,63.4109,64.3895,62.9914,64.2897,183040.86503565,0
+BDC.US,D,20220909,000000,64.8788,66.0072,64.8788,65.8774,161505.64421439,0
+BDC.US,D,20220912,000000,66.6963,67.2655,66.197,67.1457,153774.79535412,0
+BDC.US,D,20220913,000000,65.2683,66.187,64.9288,65.4081,271371.82169596,0
+BDC.US,D,20220914,000000,65.3081,65.4531,64.2288,65.0283,197131.25288041,0
+BDC.US,D,20220915,000000,64.5786,65.578,64.4087,64.5886,199621.84798418,0
+BDC.US,D,20220916,000000,63.8791,65.0283,63.0696,64.9384,661073.38501784,0
+BDC.US,D,20220919,000000,64.0589,65.6579,64.0589,65.1982,189583.41886362,0
+BDC.US,D,20220920,000000,64.5686,65.0183,63.6392,63.8191,289354.31722126,0
+BDC.US,D,20220921,000000,64.6386,65.0583,62.8297,62.8597,246705.00243093,0
+BDC.US,D,20220922,000000,62.8697,63.0546,61.1708,61.3807,188384.65111178,0
+BDC.US,D,20220923,000000,60.5512,60.851,58.9822,60.0815,297280.39348362,0
+BDC.US,D,20220926,000000,59.8916,61.2707,59.252,59.4119,208240.36772256,0
+BDC.US,D,20220927,000000,60.3014,60.931,58.8123,59.8516,193925.1995608,0
+BDC.US,D,20220928,000000,60.2014,62.1802,59.9916,61.6605,192333.17995047,0
+BDC.US,D,20220929,000000,60.6611,60.6611,58.9272,60.2814,248856.38028273,0
+BDC.US,D,20220930,000000,60.5512,61.5156,59.7917,59.9816,301734.24595726,0
+BDC.US,D,20221003,000000,61.0609,63.2794,60.5112,62.8697,214661.48012952,0
+BDC.US,D,20221004,000000,64.2089,64.9384,63.1995,64.0989,375485.47999852,0
+BDC.US,D,20221005,000000,62.9597,65.0283,62.9597,64.7585,236410.40924988,0
+BDC.US,D,20221006,000000,64.1889,65.603,64.1889,65.3281,164044.06216066,0
+BDC.US,D,20221007,000000,64.3388,64.4687,62.9796,63.4793,189802.55921225,0
+BDC.US,D,20221010,000000,64.009,64.0789,62.41,62.9297,159843.37182492,0
+BDC.US,D,20221011,000000,62.3101,62.39,60.3913,61.1608,218278.79684312,0
+BDC.US,D,20221012,000000,61.4606,61.4606,60.2714,60.4113,141213.44026924,0
+BDC.US,D,20221013,000000,58.9622,62.9597,58.4904,62.0902,241468.64880375,0
+BDC.US,D,20221014,000000,62.6698,62.7198,60.6212,60.6711,197632.57395192,0
+BDC.US,D,20221017,000000,61.9903,63.1895,61.9903,62.6499,300692.57882065,0
+BDC.US,D,20221018,000000,63.8191,64.7685,63.5892,64.1889,257539.94167709,0
+BDC.US,D,20221019,000000,63.2994,64.2588,62.5099,63.7591,261201.28658858,0
+BDC.US,D,20221020,000000,63.8091,64.6286,62.1851,62.5899,157197.67738765,0
+BDC.US,D,20221021,000000,62.9796,64.7485,62.6099,64.6086,183096.26415981,0
+BDC.US,D,20221024,000000,64.8584,65.468,64.0989,65.2982,147562.50653419,0
+BDC.US,D,20221025,000000,66.3948,68.3362,65.3481,67.9664,230305.49935509,0
+BDC.US,D,20221026,000000,68.1563,70.3149,67.6766,68.0364,300000.13534463,0
+BDC.US,D,20221027,000000,69.0358,69.1257,67.8165,68.4062,164841.57292712,0
+BDC.US,D,20221028,000000,68.626,70.5548,68.2163,70.155,177153.45808455,0
+BDC.US,D,20221031,000000,69.5254,70.4049,69.1357,69.5854,257193.71993908,0
+BDC.US,D,20221101,000000,70.6347,70.6347,69.3556,70.295,350319.36233682,0
+BDC.US,D,20221102,000000,71.2343,74.902,70.8346,70.9745,563824.10163068,0
+BDC.US,D,20221103,000000,71.0445,72.8733,70.0401,72.7734,368246.84400787,0
+BDC.US,D,20221104,000000,73.9526,75.0019,72.4136,74.7121,299794.0033272,0
+BDC.US,D,20221107,000000,75.4916,76.7608,74.5023,76.451,259929.47205387,0
+BDC.US,D,20221108,000000,76.6309,78.3698,75.9513,77.1406,196822.05485426,0
+BDC.US,D,20221109,000000,76.0513,76.511,73.9826,74.3124,201613.12329817,0
+BDC.US,D,20221110,000000,76.9507,78.0999,76.401,78.08,495822.54997846,0
+BDC.US,D,20221111,000000,78.8595,79.9787,78.6296,79.1693,313698.90873583,0
+BDC.US,D,20221114,000000,79.1393,81.3679,79.1043,79.9588,348348.09984006,0
+BDC.US,D,20221115,000000,81.148,82.777,80.0287,81.148,393814.21865495,0
+BDC.US,D,20221116,000000,80.8382,81.0581,80.0187,80.2186,240978.33478171,0
+BDC.US,D,20221117,000000,79.2892,80.4484,78.8395,80.3085,343040.70071173,0
+BDC.US,D,20221118,000000,81.5377,81.7776,79.9088,81.3179,377774.94628917,0
+BDC.US,D,20221121,000000,81.218,81.9275,79.9887,80.2586,236143.23813991,0
+BDC.US,D,20221122,000000,79.9088,80.1886,79.1793,79.649,334915.49691797,0
+BDC.US,D,20221123,000000,79.9188,80.7882,78.4397,78.6996,313578.83183247,0
+BDC.US,D,20221125,000000,78.2598,79.8089,78.2199,79.6989,90146.734553656,0
+BDC.US,D,20221128,000000,78.9394,78.9394,77.1805,77.2305,212521.1093272,0
+BDC.US,D,20221129,000000,77.1306,77.7202,76.1312,76.7908,313465.75941514,0
+BDC.US,D,20221130,000000,76.9007,80.4834,75.5916,80.3885,318265.8336268,0
+BDC.US,D,20221201,000000,80.8782,82.4172,80.5884,81.8975,180168.38899965,0
+BDC.US,D,20221202,000000,80.7083,81.2479,80.0587,80.6083,278522.37989769,0
+BDC.US,D,20221205,000000,79.8788,80.5384,78.08,78.3398,144434.50320176,0
+BDC.US,D,20221206,000000,78.09,78.3298,76.8408,77.3005,271294.75095652,0
+BDC.US,D,20221207,000000,76.7008,77.99,76.7008,76.8707,230243.45962168,0
+BDC.US,D,20221208,000000,77.1506,77.9001,76.411,77.1606,286034.19084347,0
+BDC.US,D,20221209,000000,76.7708,77.1606,75.5216,75.5416,217813.49884262,0
+BDC.US,D,20221212,000000,75.7814,77.3704,75.2018,77.1506,401688.26159252,0
+BDC.US,D,20221213,000000,79.2392,79.9388,77.6902,78.02,339126.19366232,0
+BDC.US,D,20221214,000000,77.71,78.77,76.58,77.49,234628,0
+BDC.US,D,20221215,000000,76.25,76.63,74.21,74.55,235926,0
+BDC.US,D,20221216,000000,73.45,74.1,72.67,73.51,1145656,0
+BDC.US,D,20221219,000000,73.77,74.61,72.35,73.27,192442,0
+BDC.US,D,20221220,000000,73.32,73.85,72.52,72.96,233290,0
+BDC.US,D,20221221,000000,73.63,74.6,72.9,73.96,272590,0
+BDC.US,D,20221222,000000,73.5,73.5,71.89,72.89,228026,0
+BDC.US,D,20221223,000000,72.46,73.4708,72.13,73.21,129976,0
+BDC.US,D,20221227,000000,73.51,73.79,72.95,73.51,127085,0
+BDC.US,D,20221228,000000,73.69,73.84,71.56,71.68,167443,0
+BDC.US,D,20221229,000000,72.69,74.03,72.51,73.7,146804,0
+BDC.US,D,20221230,000000,73.05,73.07,71.72,71.9,287077,0
+BDC.US,D,20230103,000000,72.92,73.635,72.38,73.1,287599,0
+BDC.US,D,20230104,000000,73.95,74.76,73.1995,73.91,275372,0
+BDC.US,D,20230105,000000,73.34,73.775,72.74,73.44,241425,0
+BDC.US,D,20230106,000000,74.26,76.61,74.19,75.48,294441,0
+BDC.US,D,20230109,000000,75.75,77.815,75.75,76.02,164298,0
+BDC.US,D,20230110,000000,75.91,77.9,75.66,77.89,226371,0
+BDC.US,D,20230111,000000,78.06,78.44,77.425,78.33,139929,0
+BDC.US,D,20230112,000000,78.32,80.6,78.32,80.54,293042,0
+BDC.US,D,20230113,000000,80.15,81.73,79.93,80.99,267585,0
+BDC.US,D,20230117,000000,80.72,81.3825,79.975,80.36,168743,0
+BDC.US,D,20230118,000000,80.45,80.525,77.94,78,251203,0
+BDC.US,D,20230119,000000,77.36,77.36,76.29,77.04,261535,0
+BDC.US,D,20230120,000000,77.55,78.38,76.68,78.32,238299,0
+BDC.US,D,20230123,000000,78.9,79.15,78.02,78.45,245158,0
+BDC.US,D,20230124,000000,78.34,79.39,77.635,79.1,139160,0
+BDC.US,D,20230125,000000,78.33,79.04,77.77,78.72,192423,0
+BDC.US,D,20230126,000000,79.05,79.39,77.915,79.36,198409,0
+BDC.US,D,20230127,000000,78.93,79.58,78.13,78.79,157600,0
+BDC.US,D,20230130,000000,77.94,79.19,77.913,78.17,210939,0
+BDC.US,D,20230131,000000,78.22,81.18,78.22,81.09,386503,0
+BDC.US,D,20230201,000000,80.88,82.685,80.285,82.32,253145,0
+BDC.US,D,20230202,000000,83,84.81,82.2,84.75,354463,0
+BDC.US,D,20230203,000000,83.68,84.85,83.68,84.2,210246,0
+BDC.US,D,20230206,000000,83.57,84.425,83.05,83.05,284018,0
+BDC.US,D,20230207,000000,82.31,83.13,81.57,82.97,457548,0
+BDC.US,D,20230208,000000,85,92.24,84.44,89.12,526743,0
+BDC.US,D,20230209,000000,90.07,90.13,86.75,87.85,351407,0
+BDC.US,D,20230210,000000,88.1,88.89,86.4,88.81,318034,0
+BDC.US,D,20230213,000000,89.75,91.15,89.29,90.3,446979,0
+BDC.US,D,20230214,000000,90.07,91.69,89.315,91.14,399456,0
+BDC.US,D,20230215,000000,90.75,92.33,90.36,91.22,232022,0
+BDC.US,D,20230216,000000,89.84,90.46,88.89,89.5,236498,0
+BDC.US,D,20230217,000000,89.54,90.1,88.985,89.79,257042,0
+BDC.US,D,20230221,000000,88.84,89.305,87.215,87.33,231580,0
+BDC.US,D,20230222,000000,87.33,87.73,86.565,86.96,159126,0
+BDC.US,D,20230223,000000,84.47,85.6467,78.07,84.12,851672,0
+BDC.US,D,20230224,000000,82.98,84.37,82.47,83.97,277342,0
+BDC.US,D,20230227,000000,85.17,85.66,84.11,84.28,226858,0
+BDC.US,D,20230228,000000,84.18,85.45,83.94,84.38,387154,0
+BDC.US,D,20230301,000000,84.4,85.75,84.35,85.25,292532,0
+BDC.US,D,20230302,000000,84.56,85.52,83.77,85.46,322744,0
+BDC.US,D,20230303,000000,86.16,86.46,85.02,86.42,183632,0
+BDC.US,D,20230306,000000,86.14,87.3099,85.46,85.85,234723,0
+BDC.US,D,20230307,000000,85.91,87.2492,84.96,85.77,230812,0
+BDC.US,D,20230308,000000,86.26,86.8358,85.325,86.17,212221,0
+BDC.US,D,20230309,000000,86.62,87.05,84.955,85.36,187474,0
+BDC.US,D,20230310,000000,85.1,85.835,83.18,83.61,500448,0
+BDC.US,D,20230313,000000,82.06,83.4659,81.5778,82.11,320471,0
+BDC.US,D,20230314,000000,83.91,85.4,83.45,84.66,272304,0
+BDC.US,D,20230315,000000,82.45,82.755,80.33,81.22,291539,0
+BDC.US,D,20230316,000000,80.07,84.04,79.95,83.53,353029,0
+BDC.US,D,20230317,000000,83.01,83.35,81.09,81.95,496819,0
+BDC.US,D,20230320,000000,82.74,84.46,82.65,82.97,287187,0
+BDC.US,D,20230321,000000,84.48,85.19,83.63,84.3,223020,0
+BDC.US,D,20230322,000000,84.18,85.235,82.55,82.73,226771,0
+BDC.US,D,20230323,000000,83.23,85.25,82.94,84.05,463728,0
+BDC.US,D,20230324,000000,83.42,83.77,81.22,83.71,173121,0
+BDC.US,D,20230327,000000,84.38,84.99,83.435,84.28,176232,0
+BDC.US,D,20230328,000000,83.75,84.25,83.1,83.89,159891,0
+BDC.US,D,20230329,000000,84.69,85.65,84.19,84.51,294264,0
+BDC.US,D,20230330,000000,85.2,86.2828,84.06,84.66,261061,0
+BDC.US,D,20230331,000000,85.1,86.83,85.1,86.77,347007,0
+BDC.US,D,20230403,000000,86.77,88.065,86.62,87.77,376700,0
+BDC.US,D,20230404,000000,87.69,87.69,83.0748,83.61,310496,0
+BDC.US,D,20230405,000000,83.03,83.485,79.845,80.26,287731,0
+BDC.US,D,20230406,000000,80.02,80.02,77.4,77.44,307855,0
+BDC.US,D,20230410,000000,77.04,80.765,77.01,80.53,560266,0
+BDC.US,D,20230411,000000,80.5,80.985,79.88,80,295794,0
+BDC.US,D,20230412,000000,80.85,81.66,80.24,80.81,288208,0
+BDC.US,D,20230413,000000,81.06,81.55,79.69,81.4,247564,0
+BDC.US,D,20230414,000000,81.48,82.47,80.06,80.49,313732,0
+BDC.US,D,20230417,000000,80.46,81.1042,79.79,80.06,196104,0
+BDC.US,D,20230418,000000,80.57,81.37,79.2,80.38,238210,0
+BDC.US,D,20230419,000000,79.74,79.98,78.21,78.7,155807,0
+BDC.US,D,20230420,000000,78,79.44,77.5,79.1,178199,0
+BDC.US,D,20230421,000000,79.29,79.97,78.43,79.15,361255,0
+BDC.US,D,20230424,000000,78.68,80.28,78.68,79.55,231345,0
+BDC.US,D,20230425,000000,78.82,79.01,76.8211,77.02,248727,0
+BDC.US,D,20230426,000000,76.65,77.58,76.17,77.28,340240,0
+BDC.US,D,20230427,000000,77.31,78.57,77,78.38,231803,0
+BDC.US,D,20230428,000000,78,79.491,78,78.89,280598,0
+BDC.US,D,20230501,000000,78.98,80.65,78.98,79.56,243070,0
+BDC.US,D,20230502,000000,78.86,80.4,77.57,79.49,455763,0
+BDC.US,D,20230503,000000,81.39,85.99,79.55,79.65,586849,0
+BDC.US,D,20230504,000000,79.41,80.5,78.15,78.51,410590,0
+BDC.US,D,20230505,000000,80.13,81.405,80.08,80.92,389955,0
+BDC.US,D,20230508,000000,81.22,82.15,80,80.4,250293,0
+BDC.US,D,20230509,000000,80.07,80.6499,79.44,79.77,154640,0
+BDC.US,D,20230510,000000,80.74,81.675,79.7,81.24,224344,0
+BDC.US,D,20230511,000000,80.7,81.72,80.7,81.57,217926,0
+BDC.US,D,20230512,000000,82.15,83.36,81.72,83.35,344900,0
+BDC.US,D,20230515,000000,83.55,83.74,81.95,83.06,180218,0
+BDC.US,D,20230516,000000,82.74,83.87,82.2461,82.99,245925,0
+BDC.US,D,20230517,000000,83.71,85.66,82.9616,85.24,255554,0
+BDC.US,D,20230518,000000,85.07,85.8999,84.515,85.71,162345,0
+BDC.US,D,20230519,000000,86.44,86.59,85.15,85.58,244985,0
+BDC.US,D,20230522,000000,85.7,86.46,85.32,85.97,178825,0
+BDC.US,D,20230523,000000,85.42,86.47,84.44,85.22,273999,0
+BDC.US,D,20230524,000000,84.43,85.42,83.71,84.96,257246,0
+BDC.US,D,20230525,000000,85.43,88.995,85.42,88.77,295531,0
+BDC.US,D,20230526,000000,88.68,90.06,88.68,89.82,201541,0
+BDC.US,D,20230530,000000,90.5,90.835,88.2,88.28,369458,0
+BDC.US,D,20230531,000000,87.69,88.31,86.26,87.49,484678,0
+BDC.US,D,20230601,000000,87.46,87.98,86.57,86.82,266240,0
+BDC.US,D,20230602,000000,87.98,90.19,87.24,90.15,257937,0
+BDC.US,D,20230605,000000,89.12,89.12,87.42,88.16,149104,0
+BDC.US,D,20230606,000000,87.59,90.75,87.59,90.13,256923,0
+BDC.US,D,20230607,000000,90.56,94.35,90.56,93.46,273222,0
+BDC.US,D,20230608,000000,93,94.165,92.7,93.38,195782,0
+BDC.US,D,20230609,000000,93.11,93.82,92.16,92.53,162836,0
+BDC.US,D,20230612,000000,92.44,94.96,92.3863,94.52,317410,0
+BDC.US,D,20230613,000000,94.95,96.505,94.8575,95.98,273129,0
+BDC.US,D,20230614,000000,95.44,96.21,94.8,95.3,242816,0
+BDC.US,D,20230615,000000,94.8,95.09,93.95,94.61,241293,0
+BDC.US,D,20230616,000000,95.35,95.51,94.19,95.17,487321,0
+BDC.US,D,20230620,000000,94.54,95.19,94.15,94.87,215772,0
+BDC.US,D,20230621,000000,94.15,95.55,93.74,94.53,182590,0
+BDC.US,D,20230622,000000,94.15,95.1011,93.4,94.48,188286,0
+BDC.US,D,20230623,000000,93.31,94.24,90.56,90.85,770976,0
+BDC.US,D,20230626,000000,91.21,92.91,90.17,90.19,242217,0
+BDC.US,D,20230627,000000,90.53,93.46,90.22,92.74,210501,0
+BDC.US,D,20230628,000000,92.74,94.12,92.55,93.36,154535,0
+BDC.US,D,20230629,000000,93.42,95.82,93.42,95.54,211714,0
+BDC.US,D,20230630,000000,95.99,96.74,95.56,95.65,237246,0
+BDC.US,D,20230703,000000,95.5,96.4,95.03,96.3,78176,0
+BDC.US,D,20230705,000000,95.71,96.11,94.8301,95.59,172209,0
+BDC.US,D,20230706,000000,94.1,95.5,93.98,95.2,187494,0
+BDC.US,D,20230707,000000,95.56,96.9999,95.54,95.58,175256,0
+BDC.US,D,20230710,000000,95.13,97.18,95.13,96.95,242138,0
+BDC.US,D,20230711,000000,97.08,97.94,96.4,97.15,114805,0
+BDC.US,D,20230712,000000,98,98.9399,97.01,97.68,258861,0
+BDC.US,D,20230713,000000,98.03,98.87,97.59,98.35,104019,0
+BDC.US,D,20230714,000000,99.03,99.03,97.12,97.51,145989,0
+BDC.US,D,20230717,000000,97.49,99.045,97.07,98.74,129158,0
+BDC.US,D,20230718,000000,98.14,99.13,97.645,99.02,191991,0
+BDC.US,D,20230719,000000,98.71,98.81,96.54,97.58,144012,0
+BDC.US,D,20230720,000000,98.06,98.06,96.26,96.46,132413,0
+BDC.US,D,20230721,000000,97.46,97.51,95.25,95.78,210168,0
+BDC.US,D,20230724,000000,96.01,96.835,95.59,95.63,145454,0
+BDC.US,D,20230725,000000,95.68,96.68,95.535,96.26,165532,0
+BDC.US,D,20230726,000000,95.65,97.12,95.65,96.66,138612,0
+BDC.US,D,20230727,000000,97.51,98.11,95.91,96.46,179694,0
+BDC.US,D,20230728,000000,97.23,97.23,94.55,94.68,344814,0
+BDC.US,D,20230731,000000,94.93,96.68,94.9,96.64,241042,0
+BDC.US,D,20230801,000000,96.44,96.93,95.23,95.93,239885,0
+BDC.US,D,20230802,000000,94.91,96.1,93.88,94.05,240826,0
+BDC.US,D,20230803,000000,91.3,91.3,84.2301,88.79,685295,0
+BDC.US,D,20230804,000000,88.17,89.17,86.72,87.25,398606,0
+BDC.US,D,20230807,000000,87.34,88.36,86.44,86.93,335421,0
+BDC.US,D,20230808,000000,86.04,87.51,85.61,87.29,292709,0
+BDC.US,D,20230809,000000,87.18,87.44,86.15,86.3,258341,0
+BDC.US,D,20230810,000000,86.38,86.7,85.66,86.64,424673,0
+BDC.US,D,20230811,000000,86.3,87.82,86.3,87.68,254426,0
+BDC.US,D,20230814,000000,87.65,88.5499,87.02,87.89,234561,0
+BDC.US,D,20230815,000000,87.39,87.65,85.89,85.91,170237,0
+BDC.US,D,20230816,000000,85.77,86.795,85.48,86.3,228081,0
+BDC.US,D,20230817,000000,86.59,86.9,85.05,85.34,201582,0
+BDC.US,D,20230818,000000,84.46,85.76,84.41,85.39,194768,0
+BDC.US,D,20230821,000000,85.33,85.9,84.66,85.76,175970,0
+BDC.US,D,20230822,000000,86.46,87.75,86.13,87.02,248018,0
+BDC.US,D,20230823,000000,87.08,88.99,87.005,88.66,188647,0
+BDC.US,D,20230824,000000,88.34,89.16,87.57,87.8,235548,0
+BDC.US,D,20230825,000000,88.19,89.52,87.71,88.67,180492,0
+BDC.US,D,20230828,000000,88.97,90.82,88.97,90.39,171562,0
+BDC.US,D,20230829,000000,90.04,91.96,90.04,91.91,225689,0
+BDC.US,D,20230830,000000,92,93.695,92,92.65,223173,0
+BDC.US,D,20230831,000000,92.7,94.45,92.6405,93.9,369289,0
+BDC.US,D,20230901,000000,94.32,95.185,93.55,93.96,217131,0
+BDC.US,D,20230905,000000,95.23,96.06,94.29,94.86,349552,0
+BDC.US,D,20230906,000000,94.98,96.52,94.68,96.36,218433,0
+BDC.US,D,20230907,000000,95.77,96.59,94.835,96.24,237870,0
+BDC.US,D,20230908,000000,96.18,97.06,96.01,96.51,227705,0
+BDC.US,D,20230911,000000,97.26,97.4143,95.77,96.87,279568,0
+BDC.US,D,20230912,000000,96.46,97.44,96.02,96.3,222080,0
+BDC.US,D,20230913,000000,95.98,96.18,94.585,95.39,183629,0
+BDC.US,D,20230914,000000,95.93,97.54,95.895,97.43,206712,0
+BDC.US,D,20230915,000000,97.01,97.54,95.96,96.87,574703,0
+BDC.US,D,20230918,000000,97.25,98.1,97.16,97.64,141630,0
+BDC.US,D,20230919,000000,97.77,98.14,95.93,96.69,186576,0
+BDC.US,D,20230920,000000,97.04,97.7,95.565,95.65,162875,0
+BDC.US,D,20230921,000000,95.28,95.28,93.726,94.47,157272,0
+BDC.US,D,20230922,000000,94.71,95.295,94.03,94.07,159801,0
+BDC.US,D,20230925,000000,93.37,94.91,93.37,94.6,133060,0
+BDC.US,D,20230926,000000,94.05,94.05,92.05,92.31,207779,0
+BDC.US,D,20230927,000000,93.15,94.8,92.63,94.15,271644,0
+BDC.US,D,20230928,000000,94.14,96.62,94.14,96.29,188028,0
+BDC.US,D,20230929,000000,96.71,97.17,95.65,96.55,275196,0
+BDC.US,D,20231002,000000,96.36,96.93,96.1,96.48,229930,0
+BDC.US,D,20231003,000000,95.89,96.57,93.36,93.38,246675,0
+BDC.US,D,20231004,000000,93.71,94.97,93.47,94.76,181151,0
+BDC.US,D,20231005,000000,94.96,95.2175,93.66,94.19,197176,0
+BDC.US,D,20231006,000000,93.85,95.42,93.4,94.34,154841,0
+BDC.US,D,20231009,000000,93.39,96.0644,93.28,95.66,158643,0
+BDC.US,D,20231010,000000,96.22,97.3,96,96.05,151909,0
+BDC.US,D,20231011,000000,96.62,97.45,95.81,96.8,185582,0
+BDC.US,D,20231012,000000,97.25,97.25,94.61,95.27,104399,0
+BDC.US,D,20231013,000000,72.31,73.58,67.7539,71.02,2162152,0
+BDC.US,D,20231016,000000,71.75,75.76,70.92,75.41,1329376,0
+BDC.US,D,20231017,000000,74.84,77.02,74.52,75.82,524700,0
+BDC.US,D,20231018,000000,74.53,75.97,73.82,75.27,406191,0
+BDC.US,D,20231019,000000,75.07,75.38,72.16,72.7,677635,0
+BDC.US,D,20231020,000000,72.62,73,70.75,71.71,458919,0
+BDC.US,D,20231023,000000,71.51,72.12,69.82,69.86,311092,0
+BDC.US,D,20231024,000000,70.36,70.94,69.46,69.98,359005,0
+BDC.US,D,20231025,000000,69.5,69.785,68.17,68.66,288423,0
+BDC.US,D,20231026,000000,69.37,71.61,68.86,71.32,562220,0
+BDC.US,D,20231027,000000,71.71,71.71,70.26,70.64,204181,0
+BDC.US,D,20231030,000000,71.45,71.58,69.69,70.81,210105,0
+BDC.US,D,20231031,000000,71.09,71.99,70.17,70.9,308943,0
+BDC.US,D,20231101,000000,70.78,72.07,70.7,71.82,415221,0
+BDC.US,D,20231102,000000,64.11,69.03,60.545,62.73,1106543,0
+BDC.US,D,20231103,000000,64.1,66.55,63.06,65.04,746463,0
+BDC.US,D,20231106,000000,65.22,65.805,64.49,65.03,485619,0
+BDC.US,D,20231107,000000,64.59,64.59,63,63.86,390828,0
+BDC.US,D,20231108,000000,63.87,65.62,63.55,65.19,386568,0
+BDC.US,D,20231109,000000,65.54,65.54,63.97,64.03,279834,0
+BDC.US,D,20231110,000000,64.38,64.95,63.2801,64.75,338592,0
+BDC.US,D,20231113,000000,64.56,65.41,64.125,64.96,274200,0
+BDC.US,D,20231114,000000,66.42,68.64,66.42,68.37,396208,0
+BDC.US,D,20231115,000000,68.46,70.18,68.3864,69.1,477436,0
+BDC.US,D,20231116,000000,68.95,69.19,66.75,67.99,328987,0
+BDC.US,D,20231117,000000,68.42,69.17,68.42,68.92,262650,0
+BDC.US,D,20231120,000000,68.87,69.42,68.52,69.35,208009,0
+BDC.US,D,20231121,000000,68.96,69.16,68.47,68.67,226448,0
+BDC.US,D,20231122,000000,69.35,69.64,68.62,68.67,197577,0
+BDC.US,D,20231124,000000,68.3,69.24,68.3,68.47,89662,0
+BDC.US,D,20231127,000000,68.13,69.03,67.84,68.63,204873,0
+BDC.US,D,20231128,000000,68.33,68.33,66.21,66.43,258959,0
+BDC.US,D,20231129,000000,67.01,67.73,65.52,66.29,330887,0
+BDC.US,D,20231130,000000,66.87,66.87,65.64,66.44,459561,0
+BDC.US,D,20231201,000000,66.23,69.24,65.68,68.47,381134,0
+BDC.US,D,20231204,000000,68.04,69.57,67.465,69.51,285847,0
+BDC.US,D,20231205,000000,69.18,69.87,68.77,69.04,312689,0
+BDC.US,D,20231206,000000,69.89,71.16,69.27,69.43,228949,0
+BDC.US,D,20231207,000000,69.33,71.16,69.33,71.13,291013,0
+BDC.US,D,20231208,000000,71.26,72.91,71.185,72.56,368600,0
+BDC.US,D,20231211,000000,72.58,73.22,71.98,72.21,373637,0
+BDC.US,D,20231212,000000,72.2,73.37,71.19,72.61,222274,0
+BDC.US,D,20231213,000000,72.62,74.395,71.89,74.19,331228,0
+BDC.US,D,20231214,000000,75.6,76.95,75.4,76.71,300655,0
+BDC.US,D,20231215,000000,77.13,78.07,75.76,75.83,899263,0
+BDC.US,D,20231218,000000,75.94,76.16,74.78,75.04,343068,0
+BDC.US,D,20231219,000000,75.61,77.28,75.61,76.32,251633,0
+BDC.US,D,20231220,000000,76.1,77.82,75.28,75.46,376595,0
+BDC.US,D,20231221,000000,76.33,77.22,75.995,77.06,201628,0
+BDC.US,D,20231222,000000,77.56,78.42,77.33,77.63,193049,0
+BDC.US,D,20231226,000000,77.62,78.79,77.52,78.55,139898,0
+BDC.US,D,20231227,000000,78.52,79.2796,78.24,78.38,188041,0
+BDC.US,D,20231228,000000,78.01,78.47,77.61,78.47,188018,0
+BDC.US,D,20231229,000000,78.32,78.71,77.22,77.25,206564,0
+BDC.US,D,20240102,000000,76.39,78.24,76.39,77.08,234576,0
+BDC.US,D,20240103,000000,75.91,76.34,74.95,75.08,253342,0
+BDC.US,D,20240104,000000,75.04,75.51,73.975,74.8,295904,0
+BDC.US,D,20240105,000000,74.3,75.44,73.76,73.92,181468,0
+BDC.US,D,20240108,000000,73.92,75.49,73.68,75.46,255695,0
+BDC.US,D,20240109,000000,74.25,74.25,73.28,73.68,199827,0
+BDC.US,D,20240110,000000,73.41,74.25,72.655,73.72,170212,0
+BDC.US,D,20240111,000000,73.4,73.74,72.295,73.73,258044,0
+BDC.US,D,20240112,000000,74.63,74.63,72.63,73.05,191449,0
+BDC.US,D,20240116,000000,72.41,73.24,71.99,72.48,191164,0
+BDC.US,D,20240117,000000,71.34,72.4,71.2,72.18,194493,0
+BDC.US,D,20240118,000000,72.86,73.075,72.09,72.93,177846,0
+BDC.US,D,20240119,000000,73.38,73.64,72.27,73.41,189265,0
+BDC.US,D,20240122,000000,74.32,74.92,73.88,74.07,199268,0
+BDC.US,D,20240123,000000,74.83,75.5,74.1,74.43,229681,0
+BDC.US,D,20240124,000000,75.58,75.58,73.65,73.9,204667,0
+BDC.US,D,20240125,000000,74.71,74.77,73.725,74.62,275914,0
+BDC.US,D,20240126,000000,75.13,75.43,74.76,74.92,104062,0
+BDC.US,D,20240129,000000,74.62,75.38,74.19,75.22,125512,0
+BDC.US,D,20240130,000000,75.32,76.335,75.26,75.96,121678,0
+BDC.US,D,20240131,000000,75.96,76.02,74.15,74.18,304365,0
+BDC.US,D,20240201,000000,74.74,75.21,73.96,74.87,187883,0
+BDC.US,D,20240202,000000,73.91,75.345,73.73,75.2,202385,0
+BDC.US,D,20240205,000000,74.15,74.26,72.91,73.49,154599,0
+BDC.US,D,20240206,000000,73.53,75.51,73.53,74.98,317748,0
+BDC.US,D,20240207,000000,74.98,75.39,74.29,74.5,352079,0
+BDC.US,D,20240208,000000,79.8,85.61,78.05,84.23,665384,0
+BDC.US,D,20240209,000000,85.35,85.35,81.965,83.23,518242,0
+BDC.US,D,20240212,000000,84.21,85.9,83.9,85.74,455764,0
+BDC.US,D,20240213,000000,82.58,83.2,80.96,82.84,936695,0
+BDC.US,D,20240214,000000,84.08,84.84,83.1,84.4,419527,0
+BDC.US,D,20240215,000000,84.99,85.32,83.75,84.97,223462,0
+BDC.US,D,20240216,000000,84.63,85.36,83.01,83.11,252880,0
+BDC.US,D,20240220,000000,81.85,82.4,79.535,80.43,293172,0
+BDC.US,D,20240221,000000,79.55,81.54,78.64,81.25,306437,0
+BDC.US,D,20240222,000000,81.44,82.6,80.73,82.58,239609,0
+BDC.US,D,20240223,000000,82.3,84.22,82.17,83.93,341961,0
+BDC.US,D,20240226,000000,83.72,85.76,83.68,85.34,422012,0
+BDC.US,D,20240227,000000,85.94,86.35,83.85,83.88,341539,0
+BDC.US,D,20240228,000000,82.92,84.95,82.92,84.2,277420,0
+BDC.US,D,20240229,000000,85.42,85.6,84.39,85.18,365205,0
+BDC.US,D,20240301,000000,85.07,86.72,85.05,86.53,223556,0
+BDC.US,D,20240304,000000,86.88,87.575,86.7,87.06,245188,0
+BDC.US,D,20240305,000000,86.36,88.415,85.96,87.04,302032,0
+BDC.US,D,20240306,000000,87.87,88.72,87.3,88.53,301173,0
+BDC.US,D,20240307,000000,89,90.115,88.845,89.44,262386,0
+BDC.US,D,20240308,000000,90.03,91.01,89.06,89.66,315438,0
+BDC.US,D,20240311,000000,89.08,89.08,87.39,87.77,316252,0
+BDC.US,D,20240312,000000,88.21,88.21,86.4,87.64,295175,0
+BDC.US,D,20240313,000000,86.96,87.54,86.4,86.52,229564,0
+BDC.US,D,20240314,000000,86.19,86.31,84.39,85.33,240589,0
+BDC.US,D,20240315,000000,84.7,86.63,84.7,86.33,618364,0
+BDC.US,D,20240318,000000,85.8,87.68,85.62,86.84,274495,0
+BDC.US,D,20240319,000000,86.31,88.63,86.31,88.29,243404,0
+BDC.US,D,20240320,000000,87.87,91.24,87.57,91.03,349537,0
+BDC.US,D,20240321,000000,91.99,93.58,91.535,92.68,365703,0
+BDC.US,D,20240322,000000,93.09,93.24,92.04,92.75,223784,0
+BDC.US,D,20240325,000000,92.75,93.25,91.91,92.04,229195,0
+BDC.US,D,20240326,000000,92.36,92.71,91.24,91.61,190569,0
+BDC.US,D,20240327,000000,92.3,93.43,91.825,93.21,266384,0
+BDC.US,D,20240328,000000,93.32,93.4135,92,92.61,255442,0
+BDC.US,D,20240401,000000,92.28,92.33,90.77,90.78,241155,0
+BDC.US,D,20240402,000000,89.99,89.99,87.8,88.32,263942,0
+BDC.US,D,20240403,000000,87.88,90.16,87.88,89.29,516835,0
+BDC.US,D,20240404,000000,90.5,91.07,88.61,89.31,327203,0
+BDC.US,D,20240405,000000,89.48,89.71,88.57,88.97,211265,0
+BDC.US,D,20240408,000000,89.8,89.86,88.9,89.31,170700,0
+BDC.US,D,20240409,000000,89.81,89.81,88.42,89.08,169886,0
+BDC.US,D,20240410,000000,87.31,87.79,86.13,87.02,284211,0
+BDC.US,D,20240411,000000,87.29,87.95,86.555,87.75,211022,0
+BDC.US,D,20240412,000000,86.9,87.075,84.83,85.26,259629,0
+BDC.US,D,20240415,000000,85.9,86.335,84.46,84.8,171711,0
+BDC.US,D,20240416,000000,84.33,84.97,83.37,84.52,182012,0
+BDC.US,D,20240417,000000,85.12,85.17,82.22,82.33,286655,0
+BDC.US,D,20240418,000000,82.5,83.38,81.57,81.74,171467,0
+BDC.US,D,20240419,000000,81.32,82.71,80.9,81.89,235658,0
+BDC.US,D,20240422,000000,82.25,83.72,81.76,83.37,210015,0
+BDC.US,D,20240423,000000,83.52,84.855,83.52,84.23,185970,0
+BDC.US,D,20240424,000000,83.99,85.55,82.64,83.25,276252,0
+BDC.US,D,20240425,000000,82.12,83.235,82,82.89,273814,0
+BDC.US,D,20240426,000000,83.28,84.125,83.26,83.4,167144,0
+BDC.US,D,20240429,000000,83.89,84.575,83.845,84.44,209172,0
+BDC.US,D,20240430,000000,83.69,84.435,81.21,81.27,302924,0
+BDC.US,D,20240501,000000,81.22,82.79,81.02,81.32,244733,0
+BDC.US,D,20240502,000000,88.31,88.94,86.435,88.91,467736,0
+BDC.US,D,20240503,000000,91,91.145,87.3,88.23,278817,0
+BDC.US,D,20240506,000000,88.91,90.31,87.43,87.78,208152,0
+BDC.US,D,20240507,000000,88.09,90.93,87.8,90.41,282887,0
+BDC.US,D,20240508,000000,89.82,91.6,89.36,91.46,186456,0
+BDC.US,D,20240509,000000,91.85,92.35,91.22,91.83,182616,0
+BDC.US,D,20240510,000000,92.06,92.86,91.555,92.5,168960,0
+BDC.US,D,20240513,000000,93,93.47,92.05,92.07,141936,0
+BDC.US,D,20240514,000000,93.27,93.28,92.33,93.05,173003,0
+BDC.US,D,20240515,000000,93.81,95.4,93.05,95.15,215468,0
+BDC.US,D,20240516,000000,95.22,95.385,93.37,93.38,182662,0
+BDC.US,D,20240517,000000,93.87,94.23,92.63,93.5,165465,0
+BDC.US,D,20240520,000000,93.51,95.25,93.51,94.43,191912,0
+BDC.US,D,20240521,000000,93.83,94.9,93.63,94.88,131414,0
+BDC.US,D,20240522,000000,94.78,96.22,94.62,96.22,218007,0
+BDC.US,D,20240523,000000,96.8,97.45,95.68,96.51,256301,0
+BDC.US,D,20240524,000000,97.5,97.85,96.6,97.59,229409,0
+BDC.US,D,20240528,000000,98.21,98.6,96.51,96.79,199125,0
+BDC.US,D,20240529,000000,95.73,96.56,94.24,94.31,258669,0
+BDC.US,D,20240530,000000,94.6,95.7,94.27,95.47,197607,0
+BDC.US,D,20240531,000000,95.6,95.75,94.01,95.69,255160,0
+BDC.US,D,20240603,000000,96.12,96.12,93.0619,95.14,187808,0
+BDC.US,D,20240604,000000,94.38,96.32,94.02,94.07,254777,0
+BDC.US,D,20240605,000000,94.89,97.345,93.8,96.72,197922,0
+BDC.US,D,20240606,000000,96.2,96.98,94.69,95.49,311210,0
+BDC.US,D,20240607,000000,94.93,95.6,93.96,94.76,144333,0
+BDC.US,D,20240610,000000,93.54,94.93,93.54,94.1,168076,0
+BDC.US,D,20240611,000000,93.17,94.2,92.58,93.42,237025,0
+BDC.US,D,20240612,000000,96.37,98.41,96.075,96.93,292926,0
+BDC.US,D,20240613,000000,96.64,98.39,96.28,97.8,421830,0
+BDC.US,D,20240614,000000,96.48,96.48,94.09,94.71,255829,0
+BDC.US,D,20240617,000000,94.43,96.685,94.15,96.35,274261,0
+BDC.US,D,20240618,000000,96.75,96.8,95.35,96.03,267680,0
+BDC.US,D,20240620,000000,95.83,97.73,93.87,94.02,504194,0
+BDC.US,D,20240621,000000,94.4,95.31,93.14,95.15,1044987,0
+BDC.US,D,20240624,000000,95.79,96.85,94.16,94.22,276451,0
+BDC.US,D,20240625,000000,93.96,93.96,91.47,93.2,260682,0
+BDC.US,D,20240626,000000,92.57,93.12,91.6,93.06,184579,0
+BDC.US,D,20240627,000000,94.29,95.7899,92.09,92.13,298095,0
+BDC.US,D,20240628,000000,93.3,94.26,92.69,93.8,628130,0
+BDC.US,D,20240701,000000,94.48,94.98,91.02,91.55,254798,0
+BDC.US,D,20240702,000000,91.64,92.4,90.65,91.87,205958,0
+BDC.US,D,20240703,000000,92.82,93.0599,91.99,92.3,77049,0
+BDC.US,D,20240705,000000,92.91,92.91,90.87,90.89,195687,0
+BDC.US,D,20240708,000000,91.73,92.7,91.53,91.8,226311,0
+BDC.US,D,20240709,000000,91.44,91.69,90.22,90.33,150519,0
+BDC.US,D,20240710,000000,91.26,92.609,91.04,92.33,191139,0
+BDC.US,D,20240711,000000,93.89,95.42,92.69,94.55,294606,0
+BDC.US,D,20240712,000000,95.61,97.5,95.405,96.03,206471,0
+BDC.US,D,20240715,000000,96.77,98.72,96.41,96.83,271711,0
+BDC.US,D,20240716,000000,97.86,99.07,97.415,98.78,312283,0
+BDC.US,D,20240717,000000,97.6,97.92,95.54,95.65,421433,0
+BDC.US,D,20240718,000000,95.72,98.02,94.155,94.54,243671,0
+BDC.US,D,20240719,000000,94.59,94.74,91.74,91.84,185344,0
+BDC.US,D,20240722,000000,92.56,95.1699,92.285,94.95,243009,0
+BDC.US,D,20240723,000000,94.93,96.74,93.9,95.8,200787,0
+BDC.US,D,20240724,000000,95.02,95.85,92.29,92.42,197940,0
+BDC.US,D,20240725,000000,92.56,94.425,91.76,92.55,252301,0
+BDC.US,D,20240726,000000,94.66,94.66,91.69,91.97,342300,0
+BDC.US,D,20240729,000000,92.25,93.7,91.68,92.06,159259,0
+BDC.US,D,20240730,000000,92.83,92.83,88.61,89.54,222272,0
+BDC.US,D,20240731,000000,91.74,94.88,90.765,92.69,302571,0
+BDC.US,D,20240801,000000,93.18,102.47,93.18,100.52,837026,0
+BDC.US,D,20240802,000000,97.01,99.525,95,99.35,625746,0
+BDC.US,D,20240805,000000,94.72,97.64,93.55,96.2,418507,0
+BDC.US,D,20240806,000000,95.78,98.47,94.87,96.46,384069,0
+BDC.US,D,20240807,000000,97.65,99.64,91.04,91.6,400891,0
+BDC.US,D,20240808,000000,92.44,95.31,91.84,94.79,257920,0
+BDC.US,D,20240809,000000,94.54,95.075,93.435,94.72,147903,0
+BDC.US,D,20240812,000000,94.57,94.78,92.77,94.68,147642,0
+BDC.US,D,20240813,000000,95.52,98.54,94.67,97.63,252855,0
+BDC.US,D,20240814,000000,98.05,98.8,96.125,98.46,227600,0
+BDC.US,D,20240815,000000,100,101.455,98.57,100.4,410849,0
+BDC.US,D,20240816,000000,100.11,102.37,100.11,101.55,372881,0
+BDC.US,D,20240819,000000,101.7,104.93,101.7,104.87,252913,0
+BDC.US,D,20240820,000000,104.59,105.17,102.465,103.3,216345,0
+BDC.US,D,20240821,000000,104.42,105.18,103.49,105.17,119319,0
+BDC.US,D,20240822,000000,105.11,105.94,103.77,104,113970,0
+BDC.US,D,20240823,000000,104.82,107.02,104.41,106.69,240275,0
+BDC.US,D,20240826,000000,107.47,108.32,106.35,106.55,150533,0
+BDC.US,D,20240827,000000,106.2,107.19,105.605,106.8,140555,0
+BDC.US,D,20240828,000000,106.93,108.18,106.36,106.77,210714,0
+BDC.US,D,20240829,000000,106.99,108.645,104.72,107.04,243747,0
+BDC.US,D,20240830,000000,107.42,107.56,106.09,107.28,381502,0
+BDC.US,D,20240903,000000,106,107.37,100.24,101.05,262491,0
+BDC.US,D,20240904,000000,100.57,102.595,99.67,102.45,226913,0
+BDC.US,D,20240905,000000,102.43,103.2,101.25,102.17,146321,0
+BDC.US,D,20240906,000000,101.92,101.92,99.19,99.36,199449,0
+BDC.US,D,20240909,000000,99.33,101.285,98.7,99.46,259628,0
+BDC.US,D,20240910,000000,99.52,99.585,98.295,99.19,175482,0
+BDC.US,D,20240911,000000,98.47,99.19,96.69,99.05,190598,0
+BDC.US,D,20240912,000000,103.26,104.0407,99.7,100.93,208427,0
+BDC.US,D,20240913,000000,102.09,103.84,101.71,103.04,314647,0
+BDC.US,D,20240916,000000,103.4,105.3,103,103.34,255940,0
+BDC.US,D,20240917,000000,104.45,106.95,104.45,106.29,292060,0
+BDC.US,D,20240918,000000,106.93,110.34,106.5,106.71,535451,0
+BDC.US,D,20240919,000000,109.26,110.15,108.755,110.13,358397,0
+BDC.US,D,20240920,000000,110.06,112.87,108.85,112.43,779796,0
+BDC.US,D,20240923,000000,112.38,114.86,112.07,113.94,424428,0
+BDC.US,D,20240924,000000,114.49,117.25,114.49,116.56,381377,0
+BDC.US,D,20240925,000000,116.65,116.68,113.06,114.75,274666,0
+BDC.US,D,20240926,000000,116.87,117.885,116.16,116.91,280574,0
+BDC.US,D,20240927,000000,117.69,118.2582,115.18,115.87,266032,0
+BDC.US,D,20240930,000000,115.2,117.26,115.18,117.13,271542,0
+BDC.US,D,20241001,000000,117.16,117.2,114.3701,116.1,194485,0
+BDC.US,D,20241002,000000,115.5,117.27,114.76,115.49,241101,0
+BDC.US,D,20241003,000000,115.37,116.3799,114.57,115.72,235462,0
+BDC.US,D,20241004,000000,117.51,118.11,116.16,117.46,191764,0
+BDC.US,D,20241007,000000,116.63,118.41,116.28,117.41,199845,0
+BDC.US,D,20241008,000000,118.04,118.84,117.31,118.01,185332,0
+BDC.US,D,20241009,000000,118.39,119.46,117.98,118.42,165196,0
+BDC.US,D,20241010,000000,116.9,117.0125,115.66,116.28,215601,0
+BDC.US,D,20241011,000000,116.31,120.55,116.245,120.51,387830,0
+BDC.US,D,20241014,000000,120.8,122.75,120.37,121.89,368228,0
+BDC.US,D,20241015,000000,121.51,123.03,118.53,118.67,289702,0
+BDC.US,D,20241016,000000,119.43,121.96,118.83,120.47,262179,0
+BDC.US,D,20241017,000000,121.45,122.79,120.28,122.23,220355,0
+BDC.US,D,20241018,000000,122.23,122.355,119.42,119.89,187942,0
+BDC.US,D,20241021,000000,119.46,120.08,117.2875,117.88,220633,0
+BDC.US,D,20241022,000000,117.26,117.655,116.415,116.52,166809,0
+BDC.US,D,20241023,000000,116.46,117.86,115.16,116.57,150581,0
+BDC.US,D,20241024,000000,116.95,118.51,116.9,117.54,213994,0
+BDC.US,D,20241025,000000,118.61,119,116.17,116.55,163660,0
+BDC.US,D,20241028,000000,118.27,118.79,117.5,118.5,202271,0
+BDC.US,D,20241029,000000,117.88,120.155,117.35,118.97,605361,0
+BDC.US,D,20241030,000000,118.32,120.59,117.45,117.68,277725,0
+BDC.US,D,20241031,000000,113.6,116.83,111.17,113.87,500001,0
+BDC.US,D,20241101,000000,114.03,117.7453,114.03,115.24,353767,0
+BDC.US,D,20241104,000000,114.79,117.04,114.2401,116.17,190844,0
+BDC.US,D,20241105,000000,115.49,118.855,115.49,118.5,231783,0
+BDC.US,D,20241106,000000,125,131.82,123.88,131.43,489595,0
+BDC.US,D,20241107,000000,131.67,131.67,127.26,128,370709,0
+BDC.US,D,20241108,000000,128.58,128.79,126.28,126.62,284000,0
+BDC.US,D,20241111,000000,128.59,128.59,124.96,126.61,229354,0
+BDC.US,D,20241112,000000,126.51,126.85,123.195,123.84,183851,0
+BDC.US,D,20241113,000000,124.39,125.155,121.19,121.27,150351,0
+BDC.US,D,20241114,000000,121.925,122.19,119.49,119.81,194697,0
+BDC.US,D,20241115,000000,120.01,120.36,117.53,118.61,201940,0
+BDC.US,D,20241118,000000,119.4,119.56,117.47,118.33,206833,0
+BDC.US,D,20241119,000000,116.54,118.89,116.51,118.68,141346,0
+BDC.US,D,20241120,000000,119.23,120.34,117.705,118.68,178718,0
+BDC.US,D,20241121,000000,119.28,122.17,119.2209,120.64,190422,0
+BDC.US,D,20241122,000000,121.105,123.81,121.105,123.52,250834,0
+BDC.US,D,20241125,000000,125.37,126.605,123.77,124.97,348287,0
+BDC.US,D,20241126,000000,124.61,124.86,123.245,123.93,247265,0
+BDC.US,D,20241127,000000,125.47,125.66,121.56,121.87,162929,0
+BDC.US,D,20241129,000000,122.935,123.17,121.58,122.4,131964,0
+BDC.US,D,20241202,000000,121.865,124.89,121.76,123.91,164973,0
+BDC.US,D,20241203,000000,124.155,124.2386,122.465,122.71,137517,0
+BDC.US,D,20241204,000000,123.77,124.89,121.94,123.1,295679,0
+BDC.US,D,20241205,000000,122.86,123.5,121.98,122.15,127032,0
+BDC.US,D,20241206,000000,122.86,123.74,120.95,122.39,224554,0
+BDC.US,D,20241209,000000,123.55,124.87,121.51,121.86,229370,0
+BDC.US,D,20241210,000000,121.335,122.09,119.08,119.87,183185,0
+BDC.US,D,20241211,000000,121.415,123.5,120.4825,123.12,329475,0
+BDC.US,D,20241212,000000,122.65,123.61,120.9,122.84,233247,0
+BDC.US,D,20241213,000000,123.015,123.21,120.03,121,246691,0
+BDC.US,D,20241216,000000,121.075,124.35,121.075,123.5,237128,0
+BDC.US,D,20241217,000000,122.79,123.9599,117.95,118.85,289714,0
+BDC.US,D,20241218,000000,119.93,120.62,112.84,113.79,307143,0
+BDC.US,D,20241219,000000,115.165,116.37,114.0027,114.61,311714,0
+BDC.US,D,20241220,000000,113.3153,115.565,113.16,113.74,1023907,0
+BDC.US,D,20241223,000000,114.45,114.45,112.39,113.49,243827,0
+BDC.US,D,20241224,000000,112.83,114.96,112.83,114.5,97623,0
+BDC.US,D,20241226,000000,113.89,115.73,112.9371,115.38,139229,0
+BDC.US,D,20241227,000000,114.19,115.055,112.115,113.47,161297,0
+BDC.US,D,20241230,000000,111.21,112.76,109.81,112.15,146507,0
+BDC.US,D,20241231,000000,112.64,113.57983,111.395,112.61,303887,0
+BDC.US,D,20250102,000000,114.935,114.95,112.4,113.2,234984,0
+BDC.US,D,20250103,000000,113.24,115.98,113.24,115.63,215100,0
+BDC.US,D,20250106,000000,117.25,118.535,115.69,116.2,247111,0
+BDC.US,D,20250107,000000,117.465,117.465,113.7231,114.47,244815,0
+BDC.US,D,20250108,000000,113.12,116.0275,112.5601,115.95,213853,0
+BDC.US,D,20250110,000000,114.195,114.88,112.59,113.71,217005,0
+BDC.US,D,20250113,000000,111.37,114.165,111.31,114.06,192247,0
+BDC.US,D,20250114,000000,115,116.99,113.78,116.06,253834,0
+BDC.US,D,20250115,000000,118.31,119.34,116.48,117.35,206275,0
+BDC.US,D,20250116,000000,117.975,119.335,116.88,118.8,208256,0
+BDC.US,D,20250117,000000,119.16,120.11,116.23,117.34,270471,0
+BDC.US,D,20250121,000000,118.69,121.52,118.51,120.71,188554,0
+BDC.US,D,20250122,000000,121.64,124.24,121.23,122.07,254312,0
+BDC.US,D,20250123,000000,120.555,121.27,119.34,121.12,296489,0
+BDC.US,D,20250124,000000,120.522,121.9099,120.24,120.94,176530,0
+BDC.US,D,20250127,000000,118,119.38,112.755,114.18,274019,0
+BDC.US,D,20250128,000000,113.59,116.225,112.65,115.87,204114,0
+BDC.US,D,20250129,000000,115.935,116.99,115.37,116.16,165351,0
+BDC.US,D,20250130,000000,118.64,118.64,116.75,117.58,170623,0
+BDC.US,D,20250131,000000,117.55,118.75,115.8301,116.47,209607,0
+BDC.US,D,20250203,000000,113.29,114.975,111.51,113.44,213977,0
+BDC.US,D,20250204,000000,113.2,115.94,112.86,115.2,201778,0
+BDC.US,D,20250205,000000,115.67,117.22,115.255,116.29,292293,0
+BDC.US,D,20250206,000000,110.83,118.61,107.5,115.06,595411,0
+BDC.US,D,20250207,000000,114.82,118.325,114.33,115.12,567850,0
+BDC.US,D,20250210,000000,114.5746,115.75,113.35,114.05,283970,0
+BDC.US,D,20250211,000000,114.25,114.25,111.35,112.65,240997,0
+BDC.US,D,20250212,000000,111.6646,113.16,109.965,112.64,225814,0
+BDC.US,D,20250213,000000,112.87,114.535,112.3083,114.39,205295,0
+BDC.US,D,20250214,000000,114.475,115.61,114.01,114.91,350075,0
+BDC.US,D,20250218,000000,115.295,115.405,112.89,115.13,291222,0
+BDC.US,D,20250219,000000,113.52,116.11,113.4231,114.67,258534,0
+BDC.US,D,20250220,000000,114.33,115.273,112.345,113.61,209425,0
+BDC.US,D,20250221,000000,114.72,114.72,110.66,111.53,292907,0
+BDC.US,D,20250224,000000,111.67,112.74,109.435,111.72,387414,0
+BDC.US,D,20250225,000000,112.03,112.4,108.83,109.5,283444,0
+BDC.US,D,20250226,000000,109.975,111.59,108.77,109.23,266396,0
+BDC.US,D,20250227,000000,109.445,109.6,106.87,107.07,269845,0
+BDC.US,D,20250228,000000,107,110.12,106.87,110.03,347739,0
+BDC.US,D,20250303,000000,110.52,110.73,105.86,106.41,361614,0
+BDC.US,D,20250304,000000,104.88,104.9128,101.745,102.95,365065,0
+BDC.US,D,20250305,000000,103.24,106.53,102.57,105.85,338493,0
+BDC.US,D,20250306,000000,104.37,106.13,103.06,104.16,312240,0
+BDC.US,D,20250307,000000,103.48,104.855,101.4153,104.47,290939,0
+BDC.US,D,20250310,000000,102.94,103.32,100.2,101.09,473301,0
+BDC.US,D,20250311,000000,101.24,104.085,100.291,102.12,246350,0
+BDC.US,D,20250312,000000,103.495,103.52,100.8,101.71,338499,0
+BDC.US,D,20250313,000000,102.2,102.3099,98.98,99.82,269722,0
+BDC.US,D,20250314,000000,100.7593,102.55,100.3701,101.38,329331,0
+BDC.US,D,20250317,000000,101.43,104.4,101.15,102.92,267816,0
+BDC.US,D,20250318,000000,102.02,104.15,102.02,103.7,239109,0
+BDC.US,D,20250319,000000,104.79,106.775,104.19,106.53,229188,0
+BDC.US,D,20250320,000000,104.985,105.27,102.515,102.78,562922,0
+BDC.US,D,20250321,000000,102.27,102.27,100.3213,101.8,705666,0
+BDC.US,D,20250324,000000,103.79,105.88,103.75,105.44,318721,0
+BDC.US,D,20250325,000000,105.725,106.795,105.44,105.98,221720,0
+BDC.US,D,20250326,000000,106.52,106.965,104.39,105.15,248596,0
+BDC.US,D,20250327,000000,104.8,105.36,103.36,104.31,242832,0
+BDC.US,D,20250328,000000,103.63,103.69,99.5605,100.89,327713,0
+BDC.US,D,20250331,000000,99.12,101.1,97.43,100.25,398111,0
+BDC.US,D,20250401,000000,100.305,101.57,99.41,101.08,297390,0
+BDC.US,D,20250402,000000,99.69,104.91,99.48,104.5,372177,0
+BDC.US,D,20250403,000000,99.04,99.04,91.58,93,388484,0
+BDC.US,D,20250404,000000,87.765,91.36,85.56,89.03,503960,0
+BDC.US,D,20250407,000000,85.15,93.065,83.18,89.74,542639,0
+BDC.US,D,20250408,000000,91.995,93.86,85.7,87.1,477812,0
+BDC.US,D,20250409,000000,86.755,99.37,86.49,98.31,458626,0
+BDC.US,D,20250410,000000,95.56,95.74,89.43,92.33,312614,0
+BDC.US,D,20250411,000000,91.1,94.04,89.19,93.48,237758,0
+BDC.US,D,20250414,000000,94.88,96.5,92.91,94.82,303223,0
+BDC.US,D,20250415,000000,95.57,95.57,93.9936,94.94,197441,0
+BDC.US,D,20250416,000000,94.04,94.79,91.59,93.57,369286,0
+BDC.US,D,20250417,000000,93.86,94.3699,92.72,94.02,186162,0
+BDC.US,D,20250421,000000,92.77,93.2,90.9927,92.21,163153,0
+BDC.US,D,20250422,000000,93.39,94.92,92.74,94.73,176723,0
+BDC.US,D,20250423,000000,98.69,100.51,96.58,96.93,287966,0
+BDC.US,D,20250424,000000,97.48,101.56,97.16,101.37,191373,0
+BDC.US,D,20250425,000000,101.1,101.97,99.47,101.94,139030,0
+BDC.US,D,20250428,000000,101.62,102.8,100.6,102.25,176330,0
+BDC.US,D,20250429,000000,102.03,103.11,101.01,102.75,198915,0
+BDC.US,D,20250430,000000,101.41,103.55,100.38,103.11,367296,0
+BDC.US,D,20250501,000000,103.85,104.04,97.4701,101.35,639566,0
+BDC.US,D,20250502,000000,103.32,105.7,102.5,104.76,337622,0
+BDC.US,D,20250505,000000,103.975,106.05,103.67,104.55,228271,0
+BDC.US,D,20250506,000000,103.17,104.695,102.485,103.53,240503,0
+BDC.US,D,20250507,000000,103.625,105.81,103.625,105.03,255788,0
+BDC.US,D,20250508,000000,105.845,109.07,105.84,107.27,235319,0
+BDC.US,D,20250509,000000,107.95,108.16,106.245,106.58,181278,0
+BDC.US,D,20250512,000000,111.69,113.59,110.82,112.32,244484,0
+BDC.US,D,20250513,000000,113.165,114.7,113,113.87,168685,0
+BDC.US,D,20250514,000000,112.23,114.395,112.23,112.89,339871,0
+BDC.US,D,20250515,000000,112.835,113.78,111.7599,111.91,155544,0
+BDC.US,D,20250516,000000,110.91,112.83,110.91,112.39,206567,0
+BDC.US,D,20250519,000000,110.45,111.8074,110.06,111.38,122356,0
+BDC.US,D,20250520,000000,110.875,111.85,110.64,111.53,171022,0
+BDC.US,D,20250521,000000,110.24,111.095,108.91,109.27,214662,0
+BDC.US,D,20250522,000000,108.62,109.335,107.6751,108.27,128540,0
+BDC.US,D,20250523,000000,106.705,107.38,105.64,106.16,166602,0
+BDC.US,D,20250527,000000,108.1,109.69,107.17,109.67,179440,0
+BDC.US,D,20250528,000000,109.52,110,107.88,108.13,189048,0
+BDC.US,D,20250529,000000,108.48,109.07,106.505,107.59,184084,0
+BDC.US,D,20250530,000000,106.38,106.71,104.7925,106.2,216549,0
+BDC.US,D,20250602,000000,105.6025,105.6025,103.57,104.64,202144,0
+BDC.US,D,20250603,000000,105.435,108.71,104.66,108.37,236520,0
+BDC.US,D,20250604,000000,108.61,109.16,108.02,108.07,144106,0
+BDC.US,D,20250605,000000,108.47,111.77,108.47,110.46,348210,0
+BDC.US,D,20250606,000000,112.7,112.95,110.02,110.81,147430,0
+BDC.US,D,20250609,000000,111.99,112.91,110.36,112.29,260294,0
+BDC.US,D,20250610,000000,112.57,112.64,110.86,111.42,163498,0
+BDC.US,D,20250611,000000,111.52,113.36,110.985,111.22,308063,0
+BDC.US,D,20250612,000000,109.485,111.31,109.0573,110.77,225910,0
+BDC.US,D,20250613,000000,108.73,109.39,106.4975,107.41,253930,0
+BDC.US,D,20250616,000000,108.655,110.34,108.42,109.56,232851,0
+BDC.US,D,20250617,000000,109.23,111.39,108.61,108.87,211513,0
+BDC.US,D,20250618,000000,108.75,110.94,108.63,109.48,161608,0
+BDC.US,D,20250620,000000,109.8915,110.42,108.9,109.83,454871,0
+BDC.US,D,20250623,000000,109.43,112.13,108.64,112.02,183312,0
+BDC.US,D,20250624,000000,113.22,114.44,112.5801,113.88,232661,0
+BDC.US,D,20250625,000000,114.4,115.19,113.5,114.48,244343,0
+BDC.US,D,20250626,000000,115.36,116.88,114.92,116.54,308215,0
+BDC.US,D,20250627,000000,117.385,117.39,114.73,116.41,870681,0
+BDC.US,D,20250630,000000,116.085,116.72,114.96,115.8,260825,0
+BDC.US,D,20250701,000000,115.65,119.08,115.215,117.86,262369,0
+BDC.US,D,20250702,000000,117.0559,120.52,117.0559,120.41,172736,0
+BDC.US,D,20250703,000000,120.935,121.825,120.935,121.77,116711,0
+BDC.US,D,20250707,000000,121.12,121.765,119.315,119.59,211284,0
+BDC.US,D,20250708,000000,120.51,121.41,119.94,120.33,299379,0
+BDC.US,D,20250709,000000,120.7,122.31,119.77,122.01,280417,0
+BDC.US,D,20250710,000000,121.8,125.375,121.8,123.58,312540,0
+BDC.US,D,20250711,000000,122.25,123.85,122.25,122.6,263623,0
+BDC.US,D,20250714,000000,122.25,122.525,120.915,122.23,257089,0
+BDC.US,D,20250715,000000,123.045,123.3012,120.64,120.69,237322,0
+BDC.US,D,20250716,000000,120.985,126.72,120.86,126.28,370583,0
+BDC.US,D,20250717,000000,126.115,131.09,126.07,130.81,661727,0
+BDC.US,D,20250718,000000,131.235,131.27,127.51,127.87,449957,0
+BDC.US,D,20250721,000000,128.55,128.62,127.21,127.63,213329,0
+BDC.US,D,20250722,000000,127.575,128.57,125.68,127.37,246639,0
+BDC.US,D,20250723,000000,128.5,130.5,128.445,129.87,245322,0
+BDC.US,D,20250724,000000,129.31,129.46,127.01,127.16,179737,0
+BDC.US,D,20250725,000000,127.675,128.56,126.51,128.56,235453,0
+BDC.US,D,20250728,000000,128.8,130.23,128.31,129.92,223990,0
+BDC.US,D,20250729,000000,131,132.99,129.965,130.49,363016,0
+BDC.US,D,20250730,000000,131.31,131.77,127.25,128.04,474851,0
+BDC.US,D,20250731,000000,130,131.8,122.25,123.65,783208,0
+BDC.US,D,20250801,000000,121.11,121.11,117.3,117.63,545190,0
+BDC.US,D,20250804,000000,118.73,119.14,116.9,118.87,335911,0
+BDC.US,D,20250805,000000,118.9501,119.8875,116.55,118.5,252466,0
+BDC.US,D,20250806,000000,118.37,118.5,115.54,115.58,225201,0
+BDC.US,D,20250807,000000,116.535,117.0999,114.605,116.06,331476,0
+BDC.US,D,20250808,000000,116.235,120.03,115.85,118.89,335409,0
+BDC.US,D,20250811,000000,119.85,120.03,117.98,118.23,217385,0
+BDC.US,D,20250812,000000,119.75,125.02,118.78,124.96,247917,0
+BDC.US,D,20250813,000000,125.935,127.66,125.155,127.61,291231,0
+BDC.US,D,20250814,000000,125.1,126,124.32,125.59,214258,0
+BDC.US,D,20250815,000000,125.51,125.78,123.42,124.13,280754,0
+BDC.US,D,20250818,000000,123.2722,125.74,123.19,124.22,163368,0
+BDC.US,D,20250819,000000,124.915,127.17,124.08,126.06,278754,0
+BDC.US,D,20250820,000000,125.27,126.16,122.385,123.38,237688,0
+BDC.US,D,20250821,000000,123.025,124.49,122.92,124.18,322943,0
+BDC.US,D,20250822,000000,125.54,132.5311,125.43,131.12,315272,0
+BDC.US,D,20250825,000000,130.85,132.01,130.58,130.68,273601,0
+BDC.US,D,20250826,000000,131.605,133.285,130.64,131.51,507488,0
+BDC.US,D,20250827,000000,130.96,133.13,130.6,132.89,336942,0
+BDC.US,D,20250828,000000,132.9,133.55,132.065,132.7,236989,0
+BDC.US,D,20250829,000000,132.7,132.705,129.295,130.2,223154,0
+BDC.US,D,20250902,000000,126.82,128.97,125.25,126.61,490768,0
+BDC.US,D,20250903,000000,126.41,127.71,125.965,126.92,256001,0
+BDC.US,D,20250904,000000,127.415,129.6,126.99,129.55,247901,0
+BDC.US,D,20250905,000000,130.145,132.1,128.54,129.83,195560,0
+BDC.US,D,20250908,000000,129.94,130.71,129.175,130.31,266216,0
+BDC.US,D,20250909,000000,129.83,129.84,127.18,127.99,221095,0
+BDC.US,D,20250910,000000,128.64,130.26,128.225,129.93,276295,0
+BDC.US,D,20250911,000000,130.17,133.74,130.17,133.49,230076,0
+BDC.US,D,20250912,000000,132.98,133.31,129.85,131.5,323666,0
+BDC.US,D,20250915,000000,131.125,133.766,130.895,132.4,235171,0
+BDC.US,D,20250916,000000,132.52,132.52,128.545,129.45,171339,0
+BDC.US,D,20250917,000000,129.93,130.13,126.36,126.7,223893,0
+BDC.US,D,20250918,000000,128.025,131.16,127.34,130.77,192614,0
+BDC.US,D,20250919,000000,131.03,131.17,128.48,130.28,617018,0
+BDC.US,D,20250922,000000,130.73,131.26,128.82,130.41,244867,0
+BDC.US,D,20250923,000000,131.515,133.17,130.73,131.25,188407,0
+BDC.US,D,20250924,000000,131.29,131.29,127.1001,128.47,202984,0
+BDC.US,D,20250925,000000,126.725,127.08,123.96,124.49,229182,0
+BDC.US,D,20250926,000000,124.835,126.35,123.45,124.11,161388,0
+BDC.US,D,20250929,000000,124.485,124.86,120.01,120.6,263046,0
+BDC.US,D,20250930,000000,120.56,121.445,119.01,120.27,374248,0
+BDC.US,D,20251001,000000,119.235,119.235,117.55,118.42,351901,0
+BDC.US,D,20251002,000000,119.525,119.525,116.7,117.47,190108,0
+BDC.US,D,20251003,000000,118.835,119.7499,117.83,118,227141,0
+BDC.US,D,20251006,000000,119.67,119.72,115.7,116.8,328479,0
+BDC.US,D,20251007,000000,117.05,117.05,114.565,115.41,234059,0
+BDC.US,D,20251008,000000,115.59,116.42,114.765,115.32,254965,0
+BDC.US,D,20251009,000000,115.32,115.42,112.36,114.05,266533,0
+BDC.US,D,20251010,000000,114.68,115.1,109.585,109.78,382023,0
+BDC.US,D,20251013,000000,111.4755,112.15,110.48,111.17,247555,0
+BDC.US,D,20251014,000000,109.315,112.67,109.315,112.05,369878,0
+BDC.US,D,20251015,000000,113.59,114.4757,112.685,114.05,247205,0
+BDC.US,D,20251016,000000,113.815,114.735,112.1,112.23,254311,0
+BDC.US,D,20251017,000000,111.96,112.64,111.34,112.49,173894,0
+BDC.US,D,20251020,000000,113.675,115.65,113.39,115.56,162020,0
+BDC.US,D,20251021,000000,115.56,118.96,115.55,118.17,248840,0
+BDC.US,D,20251022,000000,117.95,119.575,117.375,117.67,243638,0
+BDC.US,D,20251023,000000,116.645,119.76,116.645,118.5,137668,0
+BDC.US,D,20251024,000000,119.91,120.37,117.52,118.28,195899,0
+BDC.US,D,20251027,000000,119.77,119.77,116.94,117.44,122935,0
+BDC.US,D,20251028,000000,117.57,117.82,115.73,117.77,172341,0
+BDC.US,D,20251029,000000,117.92,122.39,117.18,119.37,349100,0
+BDC.US,D,20251030,000000,120.52,129.02,120.52,122.26,507771,0
+BDC.US,D,20251031,000000,121.47,123.74,119.44,121.85,442113,0
+BDC.US,D,20251103,000000,121.21,122.54,117.475,117.53,312027,0
+BDC.US,D,20251104,000000,115.905,119.91,115.58,117.74,398075,0
+BDC.US,D,20251105,000000,118.2599,120.675,118.2599,120.28,237559,0
+BDC.US,D,20251106,000000,119.84,120.8,118.29,119.84,263760,0
+BDC.US,D,20251107,000000,118.16,119.9625,116.86,119.74,320228,0
+BDC.US,D,20251110,000000,120.1801,121.02,118.03,118.9,193840,0
+BDC.US,D,20251111,000000,117.78,118.52,114.92,115.74,179454,0
+BDC.US,D,20251112,000000,116.5375,117.74,115.18,115.86,178098,0
+BDC.US,D,20251113,000000,114.76,115.41,111.37,112.01,251561,0
+BDC.US,D,20251114,000000,108.41,112.69,107.29,111.82,215073,0
+BDC.US,D,20251117,000000,111.055,111.21,107.5575,108.88,292591,0
+BDC.US,D,20251118,000000,107.96,109.89,107.8,108.08,240902,0
+BDC.US,D,20251119,000000,108.595,110.985,108.52,108.98,288469,0
+BDC.US,D,20251120,000000,111.42,111.91,105.74,106.34,153718,0
+BDC.US,D,20251121,000000,109.07,112.36,107.04,110.61,497986,0
+BDC.US,D,20251124,000000,110.15,112.53,110,112.13,371433,0
+BDC.US,D,20251125,000000,112.855,114.59,112.84,113.57,183805,0
+BDC.US,D,20251126,000000,113.445,114.98,112.2827,113.75,159401,0
+BDC.US,D,20251128,000000,113.9,113.91,112.81,113.4,81219,0
+BDC.US,D,20251201,000000,112.76,114.29,110.78,112.88,177724,0
+BDC.US,D,20251202,000000,114.1,114.54,112.1927,112.98,166507,0
+BDC.US,D,20251203,000000,112.82,120.22,112.695,120.1,382160,0
+BDC.US,D,20251204,000000,119.76,121.76,119.63,120.56,264302,0
+BDC.US,D,20251205,000000,120,122.32,120,121.98,232709,0
+BDC.US,D,20251208,000000,122.33,124.44,121.7,123.31,302015,0
+BDC.US,D,20251209,000000,123.04,125.46,122.83,123.79,249306,0
+BDC.US,D,20251210,000000,123.85,125.215,121.94,124.14,323197,0
+BDC.US,D,20251211,000000,124.14,125.459,123.52,124.97,222728,0
+BDC.US,D,20251212,000000,124.89,125.59,122.1301,122.47,224322,0
+BDC.US,D,20251215,000000,123.1572,124.12,121.32,121.55,247320,0
+BDC.US,D,20251216,000000,121.7,122.6,120.02,120.63,355100,0
+BDC.US,D,20251217,000000,121.15,122.27,115.85,116.17,275257,0
+BDC.US,D,20251218,000000,117.46,117.67,115.31,116.93,338640,0
+BDC.US,D,20251219,000000,116.985,118.175,116.005,117.77,921243,0
+BDC.US,D,20251222,000000,118.75,119.99,117.63,119.08,313116,0
+BDC.US,D,20251223,000000,118.54,119.6,118.33,118.86,162197,0
+BDC.US,D,20251224,000000,118.5,118.99,118,118.46,192795,0
+BDC.US,D,20251226,000000,117.81,118.64,117.58,118.37,239884,0
+BDC.US,D,20251229,000000,118.775,118.775,116.395,117.43,337417,0
+BDC.US,D,20251230,000000,117.87,118.11,116.8,118.01,175169,0
+BDC.US,D,20251231,000000,118.33,118.34,116.45,116.55,248244,0
+BDC.US,D,20260102,000000,116.31,118.28,116.18,117.81,260573,0
+BDC.US,D,20260105,000000,117.52,120.37,117.41,117.44,365044,0
+BDC.US,D,20260106,000000,116.45,116.8,114.13,116.54,324002,0
+BDC.US,D,20260107,000000,116.345,116.66,112.05,113.13,273630,0
+BDC.US,D,20260108,000000,112.4,115.5,112.25,114.97,186140,0
+BDC.US,D,20260109,000000,115.745,116.055,113.825,114.06,236772,0
+BDC.US,D,20260112,000000,112.11,117.99,112.11,117.16,271857,0
+BDC.US,D,20260113,000000,117.39,119.585,116.95,118.84,240866,0
+BDC.US,D,20260114,000000,118.65,121.58,117.36,117.89,246187,0
+BDC.US,D,20260115,000000,118.15,122.4,118.15,121.56,210684,0
+BDC.US,D,20260116,000000,120.52,120.92,115.385,116.03,288629,0
+BDC.US,D,20260120,000000,113.84,116.07,113.84,114.96,224875,0
+BDC.US,D,20260121,000000,115.73,120.575,115.47,118.74,196224,0
+BDC.US,D,20260122,000000,119.985,120.37,117.93,118.22,161985,0
+BDC.US,D,20260123,000000,117.19,117.84,114.61,115.26,263297,0
+BDC.US,D,20260126,000000,114.69,117.75,114.69,117.42,197586,0
+BDC.US,D,20260127,000000,117.285,118.635,116.875,117.57,182575,0
+BDC.US,D,20260128,000000,117.48,119.56,116.02,118.67,221248,0
+BDC.US,D,20260129,000000,119.33,120.25,116.87,119.74,277103,0
+BDC.US,D,20260130,000000,118.77,119.85,116.88,117.51,244604,0
+BDC.US,D,20260202,000000,117.89,122.68,117.73,122.64,243797,0
+BDC.US,D,20260203,000000,122.64,125.65,122.265,125.51,327509,0
+BDC.US,D,20260204,000000,125.765,131.365,125.765,127.73,451645,0
+BDC.US,D,20260205,000000,127.245,132.72,126,131.72,460182,0
+BDC.US,D,20260206,000000,133.37,140.43,133.37,139.75,519155,0
+BDC.US,D,20260209,000000,139,142.78,138.5,140.78,346674,0
+BDC.US,D,20260210,000000,139.785,143.01,139.785,141.91,330935,0
+BDC.US,D,20260211,000000,141.84,145.555,140.82,142.23,453293,0
+BDC.US,D,20260212,000000,147.12,159.99,144.825,150.91,740517,0
+BDC.US,D,20260213,000000,150.48,152.9,145.26,149.62,406058,0
+BDC.US,D,20260217,000000,148.205,149.57,146.39,146.43,358126,0
+BDC.US,D,20260218,000000,148.8,149.8299,145,146.73,266162,0
diff --git a/daily/us/nyse stocks/1/bdiv.us.txt b/daily/us/nyse stocks/1/bdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..675c35473757ac5733858607ab12f93631a36432
--- /dev/null
+++ b/daily/us/nyse stocks/1/bdiv.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDIV.US,D,20240802,000000,18.5,18.5654,18.44,18.5654,6214,0
+BDIV.US,D,20240805,000000,18.12,18.23,18.0765,18.0765,2192,0
+BDIV.US,D,20240806,000000,18.47,18.47,18.2659,18.2659,6417,0
+BDIV.US,D,20240807,000000,18.1565,18.1565,18.1565,18.1565,51,0
+BDIV.US,D,20240808,000000,18.43,18.46,18.43,18.4324,731,0
+BDIV.US,D,20240809,000000,18.543,18.543,18.543,18.543,1,0
+BDIV.US,D,20240812,000000,18.54,18.5513,18.51,18.5179,4300,0
+BDIV.US,D,20240813,000000,18.75,18.75,18.7484,18.7484,223,0
+BDIV.US,D,20240814,000000,18.875,18.875,18.875,18.875,10000,0
+BDIV.US,D,20240815,000000,18.96,19.04,18.9399,19.04,839,0
+BDIV.US,D,20240816,000000,19.0227,19.05,19.0227,19.0266,1301,0
+BDIV.US,D,20240819,000000,19.04,19.114,19.04,19.114,1242,0
+BDIV.US,D,20240820,000000,19.15,19.16,19.1438,19.1438,248,0
+BDIV.US,D,20240821,000000,19.25,19.2723,19.25,19.2723,102,0
+BDIV.US,D,20240822,000000,19.18,19.1801,19.18,19.1801,170,0
+BDIV.US,D,20240823,000000,19.32,19.37,19.32,19.3625,310,0
+BDIV.US,D,20240826,000000,19.4,19.4,19.3748,19.3748,203,0
+BDIV.US,D,20240827,000000,19.4155,19.4155,19.4155,19.4155,5,0
+BDIV.US,D,20240828,000000,19.3801,19.3801,19.32,19.3325,204,0
+BDIV.US,D,20240829,000000,19.46,19.46,19.3365,19.3365,100,0
+BDIV.US,D,20240830,000000,19.5184,19.5184,19.5184,19.5184,190,0
+BDIV.US,D,20240903,000000,19.34,19.34,19.2338,19.2338,10198,0
+BDIV.US,D,20240904,000000,19.3,19.3,19.25,19.2806,1228,0
+BDIV.US,D,20240905,000000,19.22,19.22,19.07,19.135,405,0
+BDIV.US,D,20240906,000000,19.02,19.06,18.917,18.917,10899,0
+BDIV.US,D,20240909,000000,19,19.075,19,19.075,212,0
+BDIV.US,D,20240910,000000,19.1833,19.1833,19.1833,19.1833,4,0
+BDIV.US,D,20240911,000000,19.02,19.2753,18.9,19.2753,2307,0
+BDIV.US,D,20240912,000000,19.23,19.3875,19.23,19.3875,1902,0
+BDIV.US,D,20240913,000000,19.51,19.5271,19.5,19.5271,2032,0
+BDIV.US,D,20240916,000000,19.54,19.6322,19.54,19.6322,381,0
+BDIV.US,D,20240917,000000,19.57,19.59,19.56,19.5857,300,0
+BDIV.US,D,20240918,000000,19.64,19.65,19.5196,19.5196,3330,0
+BDIV.US,D,20240919,000000,19.68,19.6959,19.68,19.6959,1001,0
+BDIV.US,D,20240920,000000,19.76,19.76,19.7396,19.7396,302,0
+BDIV.US,D,20240923,000000,19.8002,19.8002,19.8002,19.8002,4,0
+BDIV.US,D,20240924,000000,19.7419,19.75,19.7419,19.7425,810,0
+BDIV.US,D,20240925,000000,19.72,19.7343,19.72,19.7343,142,0
+BDIV.US,D,20240926,000000,19.84,19.84,19.79,19.8188,1345,0
+BDIV.US,D,20240927,000000,19.79,19.8,19.7717,19.7717,577,0
+BDIV.US,D,20240930,000000,19.772,19.87,19.75,19.87,243,0
+BDIV.US,D,20241001,000000,19.74,19.77,19.7336,19.743,18825,0
+BDIV.US,D,20241002,000000,19.7483,19.7483,19.7483,19.7483,20,0
+BDIV.US,D,20241003,000000,19.7,19.7,19.6668,19.69,1844,0
+BDIV.US,D,20241004,000000,19.68,19.7572,19.68,19.7572,3695,0
+BDIV.US,D,20241007,000000,19.7,19.7,19.5823,19.5823,1043,0
+BDIV.US,D,20241008,000000,19.76,19.7734,19.76,19.7734,249,0
+BDIV.US,D,20241009,000000,19.94,19.94,19.94,19.94,52,0
+BDIV.US,D,20241010,000000,19.8642,19.8642,19.8642,19.8642,33,0
+BDIV.US,D,20241011,000000,19.9911,19.9911,19.9911,19.9911,2,0
+BDIV.US,D,20241014,000000,20.1392,20.1736,20.1392,20.1736,128,0
+BDIV.US,D,20241015,000000,20.08,20.08,20.029,20.029,151,0
+BDIV.US,D,20241016,000000,20.16,20.16,20.16,20.16,31,0
+BDIV.US,D,20241017,000000,20.18,20.18,20.1648,20.1648,102,0
+BDIV.US,D,20241018,000000,20.2232,20.2232,20.2232,20.2232,6,0
+BDIV.US,D,20241021,000000,20.11,20.11,20.0907,20.0907,360,0
+BDIV.US,D,20241022,000000,20.1299,20.1299,20.1299,20.1299,25,0
+BDIV.US,D,20241023,000000,20.053,20.053,20.053,20.053,89,0
+BDIV.US,D,20241024,000000,20.0544,20.0544,20.0544,20.0544,46,0
+BDIV.US,D,20241025,000000,19.933,19.933,19.933,19.933,44,0
+BDIV.US,D,20241028,000000,20.04,20.04,20.0112,20.0112,1709,0
+BDIV.US,D,20241029,000000,19.9646,19.9646,19.9646,19.9646,3,0
+BDIV.US,D,20241030,000000,19.7912,19.7912,19.7912,19.7912,1,0
+BDIV.US,D,20241031,000000,19.6,19.61,19.5543,19.5543,311,0
+BDIV.US,D,20241101,000000,19.7,19.7,19.62,19.62,8675,0
+BDIV.US,D,20241104,000000,19.55,19.55,19.4876,19.4876,3016,0
+BDIV.US,D,20241105,000000,19.68,19.7118,19.6798,19.7118,1028,0
+BDIV.US,D,20241106,000000,20,20.1,19.97,20.0605,7158,0
+BDIV.US,D,20241107,000000,20.15,20.22,20.15,20.1773,2460,0
+BDIV.US,D,20241108,000000,20.385,20.385,20.3338,20.3338,126,0
+BDIV.US,D,20241114,000000,20.26,20.26,20.1769,20.1769,103,0
+BDIV.US,D,20241115,000000,20.04,20.04,20.03,20.0316,2509,0
+BDIV.US,D,20241118,000000,20.13,20.13,20.13,20.13,840,0
+BDIV.US,D,20241119,000000,19.9818,20.06,19.9818,20.0386,4679,0
+BDIV.US,D,20241120,000000,19.99,20.11,19.99,20.1,3710,0
+BDIV.US,D,20241121,000000,20.3384,20.3384,20.33,20.33,755,0
+BDIV.US,D,20241122,000000,20.32,20.3776,20.32,20.3776,5917,0
+BDIV.US,D,20241125,000000,20.46,20.4935,20.4552,20.4935,656,0
+BDIV.US,D,20241126,000000,20.62,20.66,20.62,20.6482,939,0
+BDIV.US,D,20241127,000000,20.6502,20.6502,20.5478,20.5478,1598,0
+BDIV.US,D,20241129,000000,20.65,20.675,20.65,20.675,534,0
+BDIV.US,D,20241202,000000,20.59,20.62,20.585,20.6089,11205,0
+BDIV.US,D,20241203,000000,20.55,20.6,20.55,20.5894,2338,0
+BDIV.US,D,20241204,000000,20.61,20.6405,20.575,20.6405,1461,0
+BDIV.US,D,20241205,000000,20.58,20.6,20.5475,20.5475,1835,0
+BDIV.US,D,20241206,000000,20.5284,20.5284,20.5155,20.5155,367,0
+BDIV.US,D,20241209,000000,20.5,20.5,20.39,20.41,17474,0
+BDIV.US,D,20241210,000000,20.24,20.24,20.21,20.21,1273,0
+BDIV.US,D,20241211,000000,20.25,20.25,20.1783,20.1783,676,0
+BDIV.US,D,20241212,000000,20.16,20.16,20.0774,20.0774,6086,0
+BDIV.US,D,20241213,000000,20.12,20.17,20.12,20.1427,7574,0
+BDIV.US,D,20241216,000000,20.18,20.18,20.0924,20.0924,645,0
+BDIV.US,D,20241217,000000,19.9723,20.01,19.93,19.99,2451,0
+BDIV.US,D,20241218,000000,19.96,19.97,19.52,19.52,5360,0
+BDIV.US,D,20241219,000000,19.54,19.54,19.43,19.43,2757,0
+BDIV.US,D,20241220,000000,19.67,19.75,19.5955,19.5955,4791,0
+BDIV.US,D,20241223,000000,19.5177,19.679,19.5177,19.679,10319,0
+BDIV.US,D,20241224,000000,19.79,19.86,19.76,19.86,1600,0
+BDIV.US,D,20241226,000000,19.88,19.89,19.88,19.8849,4411,0
+BDIV.US,D,20241227,000000,19.725,19.73,19.7,19.7019,786,0
+BDIV.US,D,20241230,000000,19.48,19.5108,19.48,19.5108,115,0
+BDIV.US,D,20250102,000000,19.563,19.587,19.39,19.3997,918,0
+BDIV.US,D,20250106,000000,19.57,19.57,19.5232,19.5232,307,0
+BDIV.US,D,20250114,000000,19.4829,19.4829,19.43,19.4638,2431,0
+BDIV.US,D,20250115,000000,19.7191,19.73,19.67,19.67,580,0
+BDIV.US,D,20250116,000000,19.86,19.86,19.845,19.845,106,0
+BDIV.US,D,20250117,000000,20,20.01,19.99,20,1250,0
+BDIV.US,D,20250122,000000,20.22,20.25,20.21,20.228,4384,0
+BDIV.US,D,20250127,000000,20.09,20.1971,20.09,20.1971,3016,0
+BDIV.US,D,20250128,000000,20.15,20.2141,20.15,20.2141,181,0
+BDIV.US,D,20250129,000000,20.28,20.28,20.22,20.24,509,0
+BDIV.US,D,20250130,000000,20.38,20.43,20.26,20.43,948,0
+BDIV.US,D,20250203,000000,20.18,20.2298,20.18,20.2298,193,0
+BDIV.US,D,20250204,000000,20.245,20.265,20.235,20.265,937,0
+BDIV.US,D,20250205,000000,20.3432,20.4499,20.3432,20.4499,692,0
+BDIV.US,D,20250210,000000,20.51,20.5854,20.5099,20.5854,1735,0
+BDIV.US,D,20250212,000000,20.65,20.65,20.6031,20.6031,145,0
+BDIV.US,D,20250213,000000,20.76,20.7728,20.75,20.7728,271,0
+BDIV.US,D,20250218,000000,20.72,20.7791,20.7,20.7791,2611,0
+BDIV.US,D,20250219,000000,20.72,20.92,20.72,20.8485,21992,0
+BDIV.US,D,20250220,000000,20.7708,20.7708,20.68,20.7494,34566,0
+BDIV.US,D,20250221,000000,20.51,20.51,20.4204,20.4204,583,0
+BDIV.US,D,20250224,000000,20.41,20.42,20.39,20.39,1893,0
+BDIV.US,D,20250225,000000,20.35,20.46,20.35,20.3944,6599,0
+BDIV.US,D,20250226,000000,20.49,20.51,20.3348,20.3493,3057,0
+BDIV.US,D,20250227,000000,20.41,20.46,20.1421,20.1421,16627,0
+BDIV.US,D,20250228,000000,20.2,20.39,20.12,20.39,32236,0
+BDIV.US,D,20250303,000000,20.42,20.42,20.2175,20.2175,322,0
+BDIV.US,D,20250304,000000,19.9462,20.2,19.9163,19.9163,3930,0
+BDIV.US,D,20250305,000000,19.98,20.1367,19.92,20.1367,10546,0
+BDIV.US,D,20250306,000000,20.02,20.02,19.8304,19.8563,6792,0
+BDIV.US,D,20250307,000000,19.83,19.935,19.8,19.9,1448,0
+BDIV.US,D,20250310,000000,19.43,19.6,19.43,19.5621,11151,0
+BDIV.US,D,20250311,000000,19.54,19.54,19.25,19.34,9396,0
+BDIV.US,D,20250312,000000,19.24,19.36,19.24,19.3076,3473,0
+BDIV.US,D,20250313,000000,19.13,19.13,19.1,19.1,2910,0
+BDIV.US,D,20250314,000000,19.3298,19.3856,19.3298,19.3856,511,0
+BDIV.US,D,20250319,000000,19.5694,19.6306,19.5694,19.6306,133,0
+BDIV.US,D,20250321,000000,19.45,19.5546,19.4408,19.5546,1125,0
+BDIV.US,D,20250324,000000,19.77,19.81,19.77,19.8054,937,0
+BDIV.US,D,20250326,000000,19.86,19.86,19.73,19.73,1898,0
+BDIV.US,D,20250327,000000,19.72,19.72,19.6684,19.6684,698,0
+BDIV.US,D,20250328,000000,19.46,19.46,19.37,19.37,615,0
+BDIV.US,D,20250331,000000,19.365,19.5494,19.365,19.5412,1476,0
+BDIV.US,D,20250402,000000,19.68,19.7125,19.68,19.7125,5921,0
+BDIV.US,D,20250403,000000,19.15,19.2335,19.1,19.1,2867,0
+BDIV.US,D,20250404,000000,18.54,18.54,18.032,18.032,9971,0
+BDIV.US,D,20250407,000000,17.36,18.19,17.36,17.8576,3681,0
+BDIV.US,D,20250408,000000,18.46,18.46,17.6899,17.6899,874,0
+BDIV.US,D,20250410,000000,18.73,18.73,18.605,18.605,1693,0
+BDIV.US,D,20250411,000000,18.61,18.9183,18.51,18.8786,2900,0
+BDIV.US,D,20250414,000000,19.1,19.15,19.01,19.09,2100,0
+BDIV.US,D,20250415,000000,19.1,19.14,19.05,19.05,2795,0
+BDIV.US,D,20250416,000000,18.96,18.96,18.72,18.72,1557,0
+BDIV.US,D,20250417,000000,18.7,18.73,18.6784,18.6784,679,0
+BDIV.US,D,20250421,000000,18.52,18.52,18.0864,18.25,1763,0
+BDIV.US,D,20250422,000000,18.51,18.66,18.51,18.6417,767,0
+BDIV.US,D,20250423,000000,18.84,18.84,18.82,18.8369,338,0
+BDIV.US,D,20250424,000000,19.07,19.0948,19.07,19.0948,706,0
+BDIV.US,D,20250425,000000,18.9272,19.0621,18.9272,19.0621,2534,0
+BDIV.US,D,20250428,000000,19.14,19.1549,19.0529,19.1549,6498,0
+BDIV.US,D,20250430,000000,19.2001,19.3812,19.2001,19.3812,230,0
+BDIV.US,D,20250501,000000,19.5418,19.5418,19.4737,19.4737,225,0
+BDIV.US,D,20250502,000000,19.67,19.7115,19.67,19.7115,174,0
+BDIV.US,D,20250506,000000,19.63,19.63,19.6084,19.6084,204,0
+BDIV.US,D,20250507,000000,19.67,19.69,19.6356,19.6356,3063,0
+BDIV.US,D,20250509,000000,19.68,19.69,19.6591,19.6591,466,0
+BDIV.US,D,20250512,000000,20,20.0265,19.95,20.0265,2070,0
+BDIV.US,D,20250514,000000,19.9316,19.9316,19.89,19.9299,739,0
+BDIV.US,D,20250515,000000,20.04,20.1001,20.03,20.0988,46884,0
+BDIV.US,D,20250516,000000,20.04,20.2572,20.04,20.2572,1778,0
+BDIV.US,D,20250519,000000,20.18,20.35,20.18,20.3233,12261,0
+BDIV.US,D,20250520,000000,20.3,20.3006,20.3,20.3006,105,0
+BDIV.US,D,20250521,000000,20.18,20.18,19.9932,19.9932,282,0
+BDIV.US,D,20250522,000000,19.86,19.9023,19.86,19.9023,677,0
+BDIV.US,D,20250602,000000,20.205,20.2879,20.205,20.2879,118,0
+BDIV.US,D,20250604,000000,20.44,20.47,20.3972,20.3972,939,0
+BDIV.US,D,20250605,000000,20.417,20.417,20.3432,20.3432,540,0
+BDIV.US,D,20250606,000000,20.48,20.48,20.4706,20.4706,705,0
+BDIV.US,D,20250609,000000,20.46,20.46,20.4208,20.4208,136,0
+BDIV.US,D,20250613,000000,20.49,20.56,20.443,20.443,1229,0
+BDIV.US,D,20250616,000000,20.56,20.56,20.51,20.56,459,0
+BDIV.US,D,20250617,000000,20.48,20.48,20.37,20.3822,611,0
+BDIV.US,D,20250618,000000,20.46,20.5,20.3705,20.3705,22113,0
+BDIV.US,D,20250620,000000,20.35,20.35,20.27,20.3211,761,0
+BDIV.US,D,20250623,000000,20.35,20.5588,20.29,20.5588,621,0
+BDIV.US,D,20250624,000000,20.65,20.77,20.65,20.7432,1391,0
+BDIV.US,D,20250625,000000,20.69,20.69,20.6147,20.6147,219,0
+BDIV.US,D,20250626,000000,20.72,20.7839,20.72,20.7839,347,0
+BDIV.US,D,20250627,000000,20.83,20.83,20.8275,20.8275,237,0
+BDIV.US,D,20250630,000000,20.86,20.974,20.86,20.974,711,0
+BDIV.US,D,20250701,000000,20.98,21.0369,20.98,21.0369,396,0
+BDIV.US,D,20250703,000000,21.19,21.27,21.19,21.2575,940,0
+BDIV.US,D,20250707,000000,21.0821,21.1582,21.0821,21.1582,3033,0
+BDIV.US,D,20250708,000000,21.11,21.11,21.09,21.0911,710,0
+BDIV.US,D,20250709,000000,21.1,21.1721,21.1,21.1721,265,0
+BDIV.US,D,20250710,000000,21.18,21.1946,21.165,21.1946,496,0
+BDIV.US,D,20250711,000000,21.12,21.1524,21.11,21.1524,666,0
+BDIV.US,D,20250717,000000,21.1807,21.2154,21.1547,21.2154,1268,0
+BDIV.US,D,20250718,000000,21.19,21.2,21.19,21.196,4422,0
+BDIV.US,D,20250721,000000,21.24,21.24,21.2083,21.2083,1215,0
+BDIV.US,D,20250724,000000,21.39,21.39,21.3776,21.3776,2952,0
+BDIV.US,D,20250725,000000,21.4367,21.4644,21.4367,21.4644,2329,0
+BDIV.US,D,20250728,000000,21.4004,21.4004,21.3751,21.3751,154,0
+BDIV.US,D,20250729,000000,21.4116,21.4116,21.37,21.3947,2042,0
+BDIV.US,D,20250731,000000,21.28,21.28,21.1099,21.1099,320,0
+BDIV.US,D,20250804,000000,21.21,21.2372,21.21,21.2372,299,0
+BDIV.US,D,20250805,000000,21.15,21.16,21.15,21.1583,857,0
+BDIV.US,D,20250814,000000,21.59,21.6089,21.59,21.6089,117,0
+BDIV.US,D,20250815,000000,21.5994,21.5994,21.5851,21.5851,199,0
+BDIV.US,D,20250820,000000,21.5123,21.5766,21.5123,21.5766,7297,0
+BDIV.US,D,20250825,000000,21.57,21.66,21.5239,21.5239,2904,0
+BDIV.US,D,20250827,000000,21.66,21.66,21.6594,21.6594,2059,0
+BDIV.US,D,20250908,000000,21.62,21.6834,21.61,21.6834,715,0
+BDIV.US,D,20250909,000000,21.7,21.7401,21.69,21.7401,1024,0
+BDIV.US,D,20250910,000000,22.16,22.16,22.1232,22.1232,135,0
+BDIV.US,D,20250915,000000,22.31,22.31,22.2427,22.2427,104,0
+BDIV.US,D,20250916,000000,22.19,22.19,22.1701,22.1701,119,0
+BDIV.US,D,20250919,000000,22.32,22.3419,22.32,22.3419,111,0
+BDIV.US,D,20250922,000000,22.35,22.4921,22.335,22.4921,648,0
+BDIV.US,D,20250923,000000,22.4673,22.47,22.42,22.4546,1809,0
+BDIV.US,D,20250924,000000,22.48,22.48,22.385,22.4019,6215,0
+BDIV.US,D,20250925,000000,22.31,22.31,22.27,22.2928,422,0
+BDIV.US,D,20250926,000000,22.35,22.4044,22.35,22.4044,1131,0
+BDIV.US,D,20250930,000000,22.3702,22.4864,22.3702,22.4864,691,0
+BDIV.US,D,20251001,000000,22.45,22.6,22.4499,22.5966,2595,0
+BDIV.US,D,20251003,000000,22.67,22.67,22.625,22.625,373,0
+BDIV.US,D,20251006,000000,22.66,22.7048,22.62,22.7048,1508,0
+BDIV.US,D,20251007,000000,22.57,22.5962,22.53,22.5962,344,0
+BDIV.US,D,20251008,000000,22.62,22.6791,22.62,22.6791,108,0
+BDIV.US,D,20251009,000000,22.6562,22.6562,22.6519,22.6519,241,0
+BDIV.US,D,20251010,000000,22.74,22.74,22.3104,22.3104,827,0
+BDIV.US,D,20251013,000000,22.51,22.63,22.46,22.5964,3619,0
+BDIV.US,D,20251014,000000,22.54,22.76,22.54,22.6975,697,0
+BDIV.US,D,20251016,000000,22.83,22.83,22.5822,22.5822,799,0
+BDIV.US,D,20251017,000000,22.63,22.6379,22.55,22.6379,507,0
+BDIV.US,D,20251021,000000,22.66,22.6706,22.66,22.6706,521,0
+BDIV.US,D,20251022,000000,22.6,22.6,22.5772,22.5772,403,0
+BDIV.US,D,20251023,000000,22.7,22.7,22.6627,22.6627,2733,0
+BDIV.US,D,20251024,000000,22.8,22.89,22.8,22.84,3317,0
+BDIV.US,D,20251028,000000,22.936,22.94,22.9034,22.9034,776,0
+BDIV.US,D,20251029,000000,22.88,22.88,22.7813,22.7813,2178,0
+BDIV.US,D,20251030,000000,22.88,22.88,22.6894,22.6894,1355,0
+BDIV.US,D,20251031,000000,22.65,22.68,22.56,22.645,1174,0
+BDIV.US,D,20251103,000000,22.57,22.57,22.48,22.5017,1461,0
+BDIV.US,D,20251104,000000,22.5,22.5,22.4531,22.4531,229,0
+BDIV.US,D,20251105,000000,22.52,22.5266,22.52,22.5266,234,0
+BDIV.US,D,20251106,000000,22.49,22.49,22.4283,22.4283,251,0
+BDIV.US,D,20251107,000000,22.33,22.4708,22.33,22.4708,268,0
+BDIV.US,D,20251111,000000,22.67,22.7576,22.67,22.7576,113,0
+BDIV.US,D,20251113,000000,22.76,22.76,22.5113,22.5113,324,0
+BDIV.US,D,20251117,000000,22.54,22.54,22.3325,22.3325,1275,0
+BDIV.US,D,20251118,000000,22.23,22.2651,22.23,22.2651,117,0
+BDIV.US,D,20251119,000000,22.38,22.38,22.3298,22.3748,1820,0
+BDIV.US,D,20251120,000000,22.66,22.66,22.1471,22.1471,2853,0
+BDIV.US,D,20251121,000000,22.15,22.38,22.15,22.2783,1272,0
+BDIV.US,D,20251124,000000,22.44,22.51,22.44,22.4934,2985,0
+BDIV.US,D,20251202,000000,22.81,22.8382,22.81,22.8382,5665,0
+BDIV.US,D,20251205,000000,22.85,22.85,22.8035,22.8035,4439,0
+BDIV.US,D,20251208,000000,22.81,22.85,22.7474,22.7474,4050,0
+BDIV.US,D,20251209,000000,22.76,22.76,22.6858,22.6858,2009,0
+BDIV.US,D,20251222,000000,22.7398,22.8084,22.7398,22.8084,2414,0
+BDIV.US,D,20251226,000000,23.01,23.48,22.97,23.0248,41222,0
+BDIV.US,D,20251229,000000,23,23.01,22.97,22.9714,1624,0
+BDIV.US,D,20251231,000000,22.844,22.87,22.7535,22.7535,4140,0
+BDIV.US,D,20260107,000000,22.9792,22.9792,22.8781,22.8781,644,0
+BDIV.US,D,20260109,000000,23.2198,23.2495,23.2198,23.2495,298,0
+BDIV.US,D,20260113,000000,23.2,23.22,23.18,23.1891,2311,0
+BDIV.US,D,20260114,000000,23.15,23.15,23.0899,23.1242,9711,0
+BDIV.US,D,20260115,000000,23.35,23.37,23.2609,23.2609,933,0
+BDIV.US,D,20260116,000000,22.95,23.33,22.95,23.2977,25053,0
+BDIV.US,D,20260120,000000,23.02,23.02,22.915,22.915,1551,0
+BDIV.US,D,20260121,000000,22.99,23.14,22.93,23.0743,13804,0
+BDIV.US,D,20260122,000000,23.1,23.17,23.0999,23.1169,2792,0
+BDIV.US,D,20260123,000000,23.07,23.1021,23.07,23.1021,616,0
+BDIV.US,D,20260126,000000,23.24,23.3,23.19,23.2657,881,0
+BDIV.US,D,20260127,000000,23.32,23.32,23.2967,23.2967,707,0
+BDIV.US,D,20260128,000000,23.28,23.295,23.25,23.2916,35710,0
+BDIV.US,D,20260129,000000,23.24,23.2937,23.12,23.2937,925,0
+BDIV.US,D,20260130,000000,23.27,23.27,23.13,23.2286,4749,0
+BDIV.US,D,20260202,000000,23.36,23.39,23.27,23.3741,4887,0
+BDIV.US,D,20260203,000000,23.35,23.39,23.2714,23.2714,893,0
+BDIV.US,D,20260204,000000,23.42,23.42,23.18,23.2483,2446,0
+BDIV.US,D,20260205,000000,23.31,23.31,23.18,23.2,3351,0
+BDIV.US,D,20260206,000000,23.43,23.5313,23.43,23.5313,486,0
+BDIV.US,D,20260209,000000,23.63,23.74,23.63,23.7395,846,0
+BDIV.US,D,20260210,000000,23.76,23.85,23.725,23.725,2894,0
+BDIV.US,D,20260211,000000,23.83,23.87,23.82,23.8607,4091,0
+BDIV.US,D,20260212,000000,23.9501,23.9585,23.6555,23.6555,21835,0
+BDIV.US,D,20260213,000000,23.74,23.87,23.73,23.79,3844,0
+BDIV.US,D,20260217,000000,23.77,23.8261,23.77,23.8261,909,0
+BDIV.US,D,20260218,000000,23.88,23.89,23.79,23.79,4501,0
diff --git a/daily/us/nyse stocks/1/bfs.us.txt b/daily/us/nyse stocks/1/bfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91df4dc138af1eed97b07db25ccbe001f13526bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFS.US,D,20050225,000000,20.8609,21.9012,20.8434,21.8448,60018.734840968,0
+BFS.US,D,20050228,000000,21.803,21.8711,21.5638,21.6124,114133.71778854,0
+BFS.US,D,20050301,000000,21.6212,21.6445,21.5385,21.5813,114770.37674708,0
+BFS.US,D,20050302,000000,21.5813,21.6679,21.1876,21.206,57622.264124659,0
+BFS.US,D,20050303,000000,21.0486,21.3859,20.8609,21.3743,81563.315139041,0
+BFS.US,D,20050304,000000,21.4248,21.557,21.3811,21.5522,29045.636492938,0
+BFS.US,D,20050307,000000,21.5522,21.5522,21.3674,21.4996,26016.620930909,0
+BFS.US,D,20050308,000000,21.4996,21.6571,21.2984,21.3061,31764.036537232,0
+BFS.US,D,20050309,000000,21.2984,21.3256,20.7121,20.7121,40866.511146385,0
+BFS.US,D,20050310,000000,20.6732,20.7355,20.4788,20.68,24899.639300905,0
+BFS.US,D,20050311,000000,20.6732,20.7676,20.4243,20.5614,37668.816958831,0
+BFS.US,D,20050314,000000,20.4642,20.8006,20.4058,20.7802,82528.074594791,0
+BFS.US,D,20050315,000000,20.8288,20.9046,20.5546,20.6411,73906.951185307,0
+BFS.US,D,20050316,000000,20.6411,20.8803,20.6353,20.6732,37987.660702202,0
+BFS.US,D,20050317,000000,20.7229,20.8006,20.4545,20.4934,32085.965865216,0
+BFS.US,D,20050318,000000,20.4866,20.4866,20.0286,20.1346,129932.9395367,0
+BFS.US,D,20050321,000000,20.0432,20.1628,19.9159,20.121,43260.924806285,0
+BFS.US,D,20050322,000000,20.0432,20.0607,19.9518,20.0432,33209.118664447,0
+BFS.US,D,20050323,000000,20.0169,20.3388,19.841,20.1249,67681.269963928,0
+BFS.US,D,20050324,000000,20.191,20.2552,19.9858,20.2065,27779.518273292,0
+BFS.US,D,20050328,000000,20.2503,20.4642,19.9917,20.2289,38790.941229857,0
+BFS.US,D,20050329,000000,20.1744,20.3757,19.8906,20.1744,54754.727490725,0
+BFS.US,D,20050330,000000,20.2017,20.3912,20.0976,20.3573,25701.891300355,0
+BFS.US,D,20050331,000000,20.3543,20.5789,19.8595,20.0432,40061.173562321,0
+BFS.US,D,20050401,000000,20.1744,20.3505,19.8274,19.9227,62895.528228742,0
+BFS.US,D,20050404,000000,19.9518,20.0228,19.5823,20.0169,32085.965865216,0
+BFS.US,D,20050405,000000,20.0791,20.2133,19.9227,20.2065,17554.919393112,0
+BFS.US,D,20050406,000000,20.331,20.6985,20.2941,20.6411,38790.941229857,0
+BFS.US,D,20050407,000000,20.612,20.8735,20.5789,20.8288,18199.806577286,0
+BFS.US,D,20050408,000000,20.7676,20.8434,20.4243,20.4243,20587.020539754,0
+BFS.US,D,20050411,000000,20.3573,20.7481,20.121,20.1628,33842.692038373,0
+BFS.US,D,20050412,000000,20.1628,20.3912,19.9227,20.1112,115250.69941855,0
+BFS.US,D,20050413,000000,19.9227,20.1744,19.8595,20.1405,25375.847859553,0
+BFS.US,D,20050414,000000,20.1112,20.5488,20.1112,20.191,45651.224353367,0
+BFS.US,D,20050415,000000,20.191,20.7229,20.1744,20.2678,43576.682965043,0
+BFS.US,D,20050418,000000,20.2883,20.47,20.1744,20.399,18199.806577286,0
+BFS.US,D,20050419,000000,20.3719,20.4642,20.1473,20.4243,50602.559129465,0
+BFS.US,D,20050420,000000,20.4243,20.5488,20.2367,20.3912,65602.614462787,0
+BFS.US,D,20050421,000000,20.4545,21.4394,20.3631,21.415,37829.267358721,0
+BFS.US,D,20050422,000000,21.415,21.415,20.9668,21.1234,32882.046695441,0
+BFS.US,D,20050425,000000,21.1749,21.2634,20.9377,21.2439,20752.613580666,0
+BFS.US,D,20050426,000000,21.3314,21.3392,20.9814,21.0486,36391.384928936,0
+BFS.US,D,20050427,000000,21.0486,21.3198,20.9104,21.2439,47730.908382712,0
+BFS.US,D,20050428,000000,21.2439,21.3937,21.0486,21.2109,29371.679933741,0
+BFS.US,D,20050429,000000,21.2984,21.4938,20.9872,20.9872,129137.88723468,0
+BFS.US,D,20050502,000000,20.8939,21.1117,20.6052,21.0825,48205.059884952,0
+BFS.US,D,20050503,000000,21.0193,21.0486,20.6917,20.8006,18359.228448971,0
+BFS.US,D,20050504,000000,20.7355,21.1176,20.7355,21.0359,65288.913360437,0
+BFS.US,D,20050505,000000,20.9552,21.1749,20.823,21.1234,52836.522389474,0
+BFS.US,D,20050506,000000,21.1234,21.1234,20.8103,20.8103,31441.078681042,0
+BFS.US,D,20050509,000000,20.7063,21.1623,20.5673,21.1428,49966.92869913,0
+BFS.US,D,20050510,000000,21.0825,21.1234,20.9241,21.0825,41341.691176829,0
+BFS.US,D,20050511,000000,21.0883,21.2245,20.8667,21.0825,26976.237745637,0
+BFS.US,D,20050512,000000,21.0825,21.1428,20.6674,20.8609,50763.009529355,0
+BFS.US,D,20050513,000000,20.8434,20.9746,20.8006,20.8288,19151.195166378,0
+BFS.US,D,20050516,000000,20.8434,21.1749,20.8288,21.1749,19629.460781435,0
+BFS.US,D,20050517,000000,21.1117,21.206,20.9552,21.1176,19955.504222238,0
+BFS.US,D,20050518,000000,21.206,21.7515,21.206,21.7515,20587.020539754,0
+BFS.US,D,20050519,000000,21.6737,21.9168,21.5726,21.8633,22666.7045691,0
+BFS.US,D,20050520,000000,21.8273,21.8273,21.4996,21.7641,22027.988554152,0
+BFS.US,D,20050523,000000,21.8633,21.8633,21.6124,21.7301,24899.639300905,0
+BFS.US,D,20050524,000000,21.6338,21.6338,21.3139,21.4559,17554.919393112,0
+BFS.US,D,20050525,000000,21.3937,21.4433,20.8006,20.8609,49640.885258328,0
+BFS.US,D,20050526,000000,20.9241,20.9814,20.7121,20.7481,29533.158861836,0
+BFS.US,D,20050527,000000,20.6674,20.9872,20.6353,20.9552,18995.88740751,0
+BFS.US,D,20050531,000000,20.8609,21.0252,20.7676,20.7676,128496.08563512,0
+BFS.US,D,20050601,000000,20.7355,20.9941,20.6411,20.9241,24580.795557533,0
+BFS.US,D,20050602,000000,20.9872,21.1555,20.8006,20.8288,20111.84050931,0
+BFS.US,D,20050603,000000,20.8939,21.0883,20.8609,20.9872,79176.101176572,0
+BFS.US,D,20050606,000000,20.9872,21.3256,20.9552,21.2984,86991.887001992,0
+BFS.US,D,20050607,000000,21.3937,21.7028,21.3314,21.3995,36074.598241973,0
+BFS.US,D,20050608,000000,21.4559,21.5522,21.206,21.206,56982.519581508,0
+BFS.US,D,20050609,000000,21.1749,21.2984,21.0883,21.2867,19955.504222238,0
+BFS.US,D,20050610,000000,21.1749,21.2682,21.0486,21.1749,18514.536207839,0
+BFS.US,D,20050613,000000,21.1234,21.206,21.0252,21.206,40544.581818401,0
+BFS.US,D,20050614,000000,21.2313,21.419,21.0486,21.3937,78214.427305436,0
+BFS.US,D,20050615,000000,21.489,21.9887,21.1555,21.9887,216444.50386722,0
+BFS.US,D,20050616,000000,22.082,22.2726,21.9333,22.151,85879.019484805,0
+BFS.US,D,20050617,000000,22.2726,22.4155,21.9333,21.9887,134244.52976964,0
+BFS.US,D,20050620,000000,21.8633,22.0985,21.8633,22.082,65926.60084718,0
+BFS.US,D,20050621,000000,22.1131,22.1948,21.9575,22.1199,72465.983170909,0
+BFS.US,D,20050622,000000,22.1268,22.5331,22.0587,22.4719,56982.519581508,0
+BFS.US,D,20050623,000000,22.435,22.6975,22.295,22.3893,35915.176370287,0
+BFS.US,D,20050624,000000,22.3893,22.5915,22.3018,22.4272,138556.1200026,0
+BFS.US,D,20050627,000000,22.5847,22.6975,22.4077,22.5108,34957.616611969,0
+BFS.US,D,20050628,000000,22.5108,22.8064,22.435,22.8064,30643.969322614,0
+BFS.US,D,20050629,000000,22.714,22.7918,22.4904,22.7918,34315.815012408,0
+BFS.US,D,20050630,000000,22.9153,22.96,22.6323,22.7733,31764.036537232,0
+BFS.US,D,20050701,000000,22.7733,22.996,22.5526,22.996,48844.804428104,0
+BFS.US,D,20050705,000000,23.0242,24.0256,22.996,24.0256,48042.552428653,0
+BFS.US,D,20050706,000000,24.0256,24.0256,23.3489,23.5122,41978.350135368,0
+BFS.US,D,20050707,000000,23.3518,23.7864,23.2721,23.664,31921.401352508,0
+BFS.US,D,20050708,000000,23.4986,24.5079,23.4986,24.2755,35915.176370287,0
+BFS.US,D,20050711,000000,23.9303,24.8394,23.9303,24.7315,49966.92869913,0
+BFS.US,D,20050712,000000,24.7781,24.8286,24.2677,24.4028,30167.760763965,0
+BFS.US,D,20050713,000000,23.8876,24.4388,23.7728,23.8058,68002.170763708,0
+BFS.US,D,20050714,000000,23.8058,23.9614,23.3382,23.4909,28253.669775532,0
+BFS.US,D,20050715,000000,23.1632,23.5541,23.1632,23.4617,40061.173562321,0
+BFS.US,D,20050718,000000,23.4909,23.5541,23.2517,23.2605,75187.468799815,0
+BFS.US,D,20050719,000000,23.3742,23.4909,23.3042,23.4053,50278.572745071,0
+BFS.US,D,20050720,000000,23.3382,23.8058,23.2294,23.8058,34957.616611969,0
+BFS.US,D,20050721,000000,23.6493,23.6493,23.1282,23.135,26658.42253047,0
+BFS.US,D,20050722,000000,23.168,23.8058,23.168,23.8058,49966.92869913,0
+BFS.US,D,20050725,000000,23.6814,24.1744,23.4909,23.6231,38313.704143005,0
+BFS.US,D,20050726,000000,23.7446,24.0868,23.7164,24.0868,23309.534696865,0
+BFS.US,D,20050727,000000,24.1189,24.151,23.9119,24.151,14045.581159616,0
+BFS.US,D,20050728,000000,24.151,24.6955,24.0256,24.6955,29533.158861836,0
+BFS.US,D,20050729,000000,24.7315,24.7315,23.6814,23.6814,51240.246616208,0
+BFS.US,D,20050801,000000,23.8379,24.2161,23.6493,23.9897,59380.01882602,0
+BFS.US,D,20050802,000000,23.8739,24.0256,23.7388,23.9177,58582.909467592,0
+BFS.US,D,20050803,000000,23.9177,24.2307,23.7388,23.8379,36869.650543993,0
+BFS.US,D,20050804,000000,23.7504,23.7728,23.135,23.3654,26658.42253047,0
+BFS.US,D,20050805,000000,23.2429,23.2429,22.2386,22.6159,40061.173562321,0
+BFS.US,D,20050808,000000,22.5652,22.6401,22.0305,22.0451,65288.913360437,0
+BFS.US,D,20050809,000000,22.1083,22.3698,22.0403,22.082,41501.113048515,0
+BFS.US,D,20050810,000000,22.1783,22.5449,22.0908,22.5225,33522.819766797,0
+BFS.US,D,20050811,000000,22.6109,22.8638,22.3971,22.6041,17082.824947281,0
+BFS.US,D,20050812,000000,22.4476,22.4476,21.7096,22.2386,35593.247042303,0
+BFS.US,D,20050815,000000,22.082,22.8919,22.082,22.8919,27132.574032709,0
+BFS.US,D,20050816,000000,22.9153,22.9298,22.366,22.4787,32561.14589566,0
+BFS.US,D,20050817,000000,22.366,23.135,22.1199,22.749,45811.674753257,0
+BFS.US,D,20050818,000000,22.6226,22.6275,22.2386,22.4155,26658.42253047,0
+BFS.US,D,20050819,000000,22.259,22.503,22.2386,22.3018,28253.669775532,0
+BFS.US,D,20050822,000000,22.3018,22.8015,22.3018,22.8015,26016.620930909,0
+BFS.US,D,20050823,000000,22.749,22.8638,22.3592,22.5701,15009.312087162,0
+BFS.US,D,20050824,000000,22.7266,23.0834,22.5225,22.5847,28412.063119013,0
+BFS.US,D,20050825,000000,22.7412,22.8501,22.5331,22.8015,14526.932359287,0
+BFS.US,D,20050826,000000,22.96,22.96,22.4476,22.4952,25055.975587977,0
+BFS.US,D,20050829,000000,22.3281,22.4641,22.2386,22.366,9577.6546395978,0
+BFS.US,D,20050830,000000,22.2065,22.6159,22.1131,22.4904,13567.315544559,0
+BFS.US,D,20050831,000000,22.366,23.0796,22.366,23.0796,29045.636492938,0
+BFS.US,D,20050901,000000,23.2371,23.7115,23.0543,23.2099,29045.636492938,0
+BFS.US,D,20050902,000000,23.0543,23.4296,22.9863,23.0124,19629.460781435,0
+BFS.US,D,20050906,000000,23.1165,23.8379,23.1165,23.7728,32561.14589566,0
+BFS.US,D,20050907,000000,23.6493,23.7864,23.5346,23.7805,20273.319437405,0
+BFS.US,D,20050908,000000,23.6231,23.6979,23.3742,23.4821,11810.589371403,0
+BFS.US,D,20050909,000000,23.6192,23.731,23.4986,23.5754,12610.784314445,0
+BFS.US,D,20050912,000000,23.2721,23.9119,23.1165,23.6552,25701.891300355,0
+BFS.US,D,20050913,000000,23.4986,23.6192,23.0902,23.1632,14681.211589951,0
+BFS.US,D,20050914,000000,23.0038,23.4617,23.0038,23.1165,33996.971269036,0
+BFS.US,D,20050915,000000,23.2099,23.4821,23.1749,23.3848,18199.806577286,0
+BFS.US,D,20050916,000000,23.5424,23.5424,23.1107,23.4354,81086.078052188,0
+BFS.US,D,20050919,000000,23.4617,23.4617,22.7198,22.7665,19629.460781435,0
+BFS.US,D,20050920,000000,22.8919,23.0271,22.2774,22.3348,22511.396810232,0
+BFS.US,D,20050921,000000,22.2726,22.3533,22.0101,22.1452,37668.816958831,0
+BFS.US,D,20050922,000000,22.0529,22.3533,21.7301,22.2648,23625.292855623,0
+BFS.US,D,20050923,000000,22.1783,22.5652,21.9887,22.4836,12610.784314445,0
+BFS.US,D,20050926,000000,22.5847,22.856,22.4272,22.6401,19629.460781435,0
+BFS.US,D,20050927,000000,22.5156,22.5331,22.0529,22.503,26976.237745637,0
+BFS.US,D,20050928,000000,22.3776,22.4904,21.908,21.9887,24899.639300905,0
+BFS.US,D,20050929,000000,21.9264,22.3776,21.6124,22.3776,30331.296748469,0
+BFS.US,D,20050930,000000,22.3776,22.5449,21.9333,22.5449,27132.574032709,0
+BFS.US,D,20051003,000000,22.4904,22.6867,22.3221,22.3465,21867.538154262,0
+BFS.US,D,20051004,000000,22.6041,22.6041,22.2386,22.2386,30007.310364075,0
+BFS.US,D,20051005,000000,22.082,22.2726,22.0217,22.1783,49640.885258328,0
+BFS.US,D,20051006,000000,22.3348,22.4418,21.977,22.1569,57944.193452644,0
+BFS.US,D,20051007,000000,22.2824,22.2824,21.9168,22.0694,11810.589371403,0
+BFS.US,D,20051010,000000,22.1783,22.1783,21.5677,21.6737,29533.158861836,0
+BFS.US,D,20051011,000000,21.6124,21.7155,21.2984,21.2984,25701.891300355,0
+BFS.US,D,20051012,000000,21.2935,21.3743,20.8055,21.1876,41341.691176829,0
+BFS.US,D,20051013,000000,20.9182,21.4248,20.8366,21.3198,28253.669775532,0
+BFS.US,D,20051014,000000,21.4744,21.8312,21.3616,21.8312,19629.460781435,0
+BFS.US,D,20051017,000000,21.7096,21.9264,21.5327,21.5813,16759.867091092,0
+BFS.US,D,20051018,000000,21.7096,22.082,21.6571,21.6737,24264.00887057,0
+BFS.US,D,20051019,000000,21.5522,22.3698,21.1428,22.3698,32404.809608588,0
+BFS.US,D,20051020,000000,22.435,22.435,21.7515,21.7972,39745.415403563,0
+BFS.US,D,20051021,000000,21.9012,22.5283,21.8827,22.5225,21549.722939095,0
+BFS.US,D,20051024,000000,22.6226,22.8015,22.5108,22.6975,25213.340403254,0
+BFS.US,D,20051025,000000,22.6041,22.6041,22.3348,22.3893,21709.144810781,0
+BFS.US,D,20051026,000000,22.3893,22.5526,22.0101,22.1841,26178.099859004,0
+BFS.US,D,20051027,000000,22.1783,22.3221,21.6679,21.6679,26497.97213058,0
+BFS.US,D,20051028,000000,21.8273,22.2065,21.8273,22.0014,32717.482182733,0
+BFS.US,D,20051031,000000,22.2386,22.3018,21.8312,21.9264,81086.078052188,0
+BFS.US,D,20051101,000000,21.7096,21.7894,21.4394,21.4938,39427.600188396,0
+BFS.US,D,20051102,000000,21.5881,22.2824,21.3937,22.2824,30487.633035541,0
+BFS.US,D,20051103,000000,22.3971,22.5225,21.9887,22.1705,23625.292855623,0
+BFS.US,D,20051104,000000,22.3281,22.3281,22.0101,22.2386,18359.228448971,0
+BFS.US,D,20051107,000000,22.366,22.6323,22.1452,22.295,54112.925891164,0
+BFS.US,D,20051108,000000,22.1131,22.2386,21.9712,22.0529,17717.426849411,0
+BFS.US,D,20051109,000000,22.3018,22.7266,22.1783,22.435,26343.692899916,0
+BFS.US,D,20051110,000000,22.435,22.8297,22.1948,22.5983,36869.650543993,0
+BFS.US,D,20051111,000000,22.5225,22.8977,22.4719,22.8706,15163.591317825,0
+BFS.US,D,20051114,000000,22.8706,23.0038,22.6159,22.7198,16599.416691202,0
+BFS.US,D,20051115,000000,22.6586,22.8015,22.3971,22.7597,26497.97213058,0
+BFS.US,D,20051116,000000,22.8365,22.8365,22.3971,22.6528,24427.544855074,0
+BFS.US,D,20051117,000000,22.7733,23.168,22.749,23.1632,10853.029613084,0
+BFS.US,D,20051118,000000,23.1632,23.3936,23.0834,23.3936,13567.315544559,0
+BFS.US,D,20051121,000000,23.4617,24.1189,23.2721,24.0693,20909.978395943,0
+BFS.US,D,20051122,000000,23.9955,23.9955,23.6377,23.6552,31131.491691511,0
+BFS.US,D,20051123,000000,23.5871,23.9897,23.5803,23.9897,13725.70888804,0
+BFS.US,D,20051125,000000,24.0557,24.1189,23.7621,24.0946,4950.3062478935,0
+BFS.US,D,20051128,000000,24.1559,24.1559,22.96,22.96,54273.376291054,0
+BFS.US,D,20051129,000000,22.96,23.3042,22.96,23.1797,23309.534696865,0
+BFS.US,D,20051130,000000,23.2575,23.4422,23.1855,23.3489,45811.674753257,0
+BFS.US,D,20051201,000000,23.4743,24.1072,23.4743,23.9449,21867.538154262,0
+BFS.US,D,20051202,000000,23.7864,24.0256,23.6289,23.8671,10853.029613084,0
+BFS.US,D,20051205,000000,23.8671,23.8671,23.4743,23.5677,17554.919393112,0
+BFS.US,D,20051206,000000,23.6814,23.7057,23.2371,23.2721,17717.426849411,0
+BFS.US,D,20051207,000000,23.3382,23.4267,22.6809,22.9298,45971.096624943,0
+BFS.US,D,20051208,000000,22.8015,23.3304,22.5847,22.7072,30331.296748469,0
+BFS.US,D,20051209,000000,22.8015,22.9532,22.6975,22.6975,29371.679933741,0
+BFS.US,D,20051212,000000,22.856,22.856,22.5156,22.6323,25534.241203034,0
+BFS.US,D,20051213,000000,22.5983,23.1632,22.5983,22.8977,24580.795557533,0
+BFS.US,D,20051214,000000,22.9153,23.4909,22.8365,23.4859,19151.195166378,0
+BFS.US,D,20051215,000000,23.3985,23.3985,22.8219,23.0038,38950.363101543,0
+BFS.US,D,20051216,000000,23.0611,23.3168,22.9416,23.3168,102644.02921691,0
+BFS.US,D,20051219,000000,23.2225,23.2225,22.8638,22.96,18995.88740751,0
+BFS.US,D,20051220,000000,23.0184,23.0242,22.6927,22.856,27293.0244326,0
+BFS.US,D,20051221,000000,22.9474,22.96,22.7966,22.8365,28092.190847437,0
+BFS.US,D,20051222,000000,22.7733,23.1855,22.749,23.1797,30643.969322614,0
+BFS.US,D,20051223,000000,23.2769,23.4617,23.2371,23.4354,10691.550684989,0
+BFS.US,D,20051227,000000,23.449,23.449,22.9298,22.9298,30007.310364075,0
+BFS.US,D,20051228,000000,23.0038,23.0834,22.8638,23.0834,16759.867091092,0
+BFS.US,D,20051229,000000,23.1564,23.3246,22.923,22.9532,18835.43700762,0
+BFS.US,D,20051230,000000,22.8638,23.2429,22.6159,22.6159,30487.633035541,0
+BFS.US,D,20060103,000000,22.96,23.7728,22.8365,23.7388,44217.456036399,0
+BFS.US,D,20060104,000000,23.6736,23.9614,23.5541,23.6425,20587.020539754,0
+BFS.US,D,20060105,000000,23.3936,23.7446,23.3936,23.6056,24739.188901014,0
+BFS.US,D,20060106,000000,23.731,23.8058,23.5677,23.7446,12610.784314445,0
+BFS.US,D,20060109,000000,23.7446,24.47,23.7446,24.4495,28894.442846888,0
+BFS.US,D,20060110,000000,24.4311,24.61,24.151,24.47,37987.660702202,0
+BFS.US,D,20060111,000000,24.47,24.6497,24.3766,24.4632,30965.898650598,0
+BFS.US,D,20060112,000000,24.326,24.3698,24.0256,24.256,30965.898650598,0
+BFS.US,D,20060113,000000,24.1676,24.3698,23.9255,24.3698,27293.0244326,0
+BFS.US,D,20060117,000000,24.1189,24.2161,23.9011,24.1442,27779.518273292,0
+BFS.US,D,20060118,000000,23.8953,23.9993,23.6425,23.8204,29533.158861836,0
+BFS.US,D,20060119,000000,23.9303,24.4135,23.9011,24.4135,32561.14589566,0
+BFS.US,D,20060120,000000,24.4135,24.4135,23.7115,23.8379,37829.267358721,0
+BFS.US,D,20060123,000000,23.8379,24.2755,23.731,24.1442,20909.978395943,0
+BFS.US,D,20060124,000000,23.9897,24.3698,23.9897,24.1442,42940.024006505,0
+BFS.US,D,20060125,000000,24.2677,24.3834,23.9838,23.9897,31288.856506788,0
+BFS.US,D,20060126,000000,24.1744,24.187,23.7932,23.8953,52515.621589693,0
+BFS.US,D,20060127,000000,23.9011,24.4437,23.9011,24.326,34159.478725335,0
+BFS.US,D,20060130,000000,24.4203,24.4893,23.9614,23.9614,44217.456036399,0
+BFS.US,D,20060131,000000,24.3639,24.3639,23.1797,23.1797,128178.27041996,0
+BFS.US,D,20060201,000000,23.2721,23.6814,23.2575,23.4189,52203.977543753,0
+BFS.US,D,20060202,000000,23.2605,23.3382,22.6809,22.8142,33842.692038373,0
+BFS.US,D,20060203,000000,22.7266,22.9804,22.6654,22.785,8141.8292662217,0
+BFS.US,D,20060206,000000,22.9416,23.0038,22.6159,22.7344,71990.803140465,0
+BFS.US,D,20060207,000000,22.577,22.7665,22.3971,22.577,44377.906436289,0
+BFS.US,D,20060208,000000,22.577,22.8977,22.503,22.8851,41186.383417961,0
+BFS.US,D,20060209,000000,23.0124,23.0242,22.7072,22.8142,22983.491256062,0
+BFS.US,D,20060210,000000,22.8977,23.0834,22.646,23.0184,25860.284643837,0
+BFS.US,D,20060213,000000,23.0796,23.0834,22.8608,22.8638,17082.824947281,0
+BFS.US,D,20060214,000000,22.9901,24.012,22.749,23.9614,62413.148500867,0
+BFS.US,D,20060215,000000,23.9614,24.1004,23.5541,24.0256,19151.195166378,0
+BFS.US,D,20060216,000000,24.151,24.2813,23.7388,23.9361,16442.051875925,0
+BFS.US,D,20060217,000000,23.3382,24.2444,23.3382,24.151,29848.917020594,0
+BFS.US,D,20060221,000000,24.0557,24.2444,23.7504,23.9119,21231.907723928,0
+BFS.US,D,20060222,000000,24.0382,24.256,23.8116,24.256,18514.536207839,0
+BFS.US,D,20060223,000000,24.1802,24.5079,23.9488,24.2444,33842.692038373,0
+BFS.US,D,20060224,000000,24.1189,24.4767,24.0693,24.3367,33842.692038373,0
+BFS.US,D,20060227,000000,24.4632,24.6429,24.2881,24.6429,22353.00346675,0
+BFS.US,D,20060228,000000,24.5496,24.5496,24.1744,24.3046,29045.636492938,0
+BFS.US,D,20060301,000000,24.151,25.3595,24.151,25.3595,41978.350135368,0
+BFS.US,D,20060302,000000,25.1096,25.3099,24.8589,25.0572,27132.574032709,0
+BFS.US,D,20060303,000000,25.0572,25.4227,24.9395,25.1096,29848.917020594,0
+BFS.US,D,20060306,000000,24.9969,25.3527,24.8394,25.3041,23309.534696865,0
+BFS.US,D,20060307,000000,25.342,25.342,24.6381,24.7879,31921.401352508,0
+BFS.US,D,20060308,000000,24.8394,26.2112,24.6497,25.9974,53158.451717459,0
+BFS.US,D,20060309,000000,25.8729,25.9371,25.2225,25.6055,41501.113048515,0
+BFS.US,D,20060310,000000,25.4976,25.9477,25.4976,25.9477,11970.011243088,0
+BFS.US,D,20060313,000000,26.1043,26.6109,26.1043,26.2521,28731.935390589,0
+BFS.US,D,20060314,000000,26.1568,26.4874,25.904,26.4874,49640.885258328,0
+BFS.US,D,20060315,000000,26.4874,27.1504,26.4874,27.0844,22511.396810232,0
+BFS.US,D,20060316,000000,27.0844,27.6269,27.0026,27.5403,58267.151308833,0
+BFS.US,D,20060317,000000,27.8145,27.8145,27.0347,27.3702,171753.92485679,0
+BFS.US,D,20060320,000000,27.0698,27.3333,27.0347,27.2204,22511.396810232,0
+BFS.US,D,20060321,000000,27.0085,27.1767,26.3347,26.3678,45651.224353367,0
+BFS.US,D,20060322,000000,26.2112,26.5924,26.1519,26.5924,25375.847859553,0
+BFS.US,D,20060323,000000,26.5924,27.3157,26.5584,27.3157,18359.228448971,0
+BFS.US,D,20060324,000000,27.377,27.377,27.0425,27.1582,24264.00887057,0
+BFS.US,D,20060327,000000,27.0347,27.0347,26.6235,26.9385,18835.43700762,0
+BFS.US,D,20060328,000000,26.781,26.8636,26.3259,26.6585,41818.928263682,0
+BFS.US,D,20060329,000000,27.2496,27.2496,26.6585,26.9385,43898.612293028,0
+BFS.US,D,20060330,000000,26.9385,27.0561,26.6857,27.0085,35593.247042303,0
+BFS.US,D,20060331,000000,27.096,27.5092,26.7908,27.5092,32085.965865216,0
+BFS.US,D,20060403,000000,27.5646,27.5646,26.3873,26.5311,36236.077170068,0
+BFS.US,D,20060404,000000,26.3814,26.6109,26.3746,26.3814,17717.426849411,0
+BFS.US,D,20060405,000000,26.3814,26.8383,26.218,26.4368,37987.660702202,0
+BFS.US,D,20060406,000000,26.1568,26.4008,26.0624,26.3746,46137.718194059,0
+BFS.US,D,20060407,000000,26.501,26.5311,25.6862,25.6862,52675.043461379,0
+BFS.US,D,20060410,000000,25.693,25.9312,25.6862,25.6862,24739.188901014,0
+BFS.US,D,20060411,000000,25.2361,25.4976,24.6575,24.9444,54273.376291054,0
+BFS.US,D,20060412,000000,24.8763,25.3926,24.746,25.2458,25375.847859553,0
+BFS.US,D,20060413,000000,25.1388,25.2973,24.9026,25.2157,19477.23860718,0
+BFS.US,D,20060417,000000,25.1388,25.2225,24.8705,25.064,20273.319437405,0
+BFS.US,D,20060418,000000,25.2225,26.1374,24.9754,26.1238,33368.540536133,0
+BFS.US,D,20060419,000000,26.218,26.3746,25.8602,26.3746,18995.88740751,0
+BFS.US,D,20060420,000000,26.2491,26.3133,25.7349,25.7349,36553.892385235,0
+BFS.US,D,20060421,000000,26.2491,26.2491,25.623,25.835,38313.704143005,0
+BFS.US,D,20060424,000000,25.6862,25.8097,25.3236,25.4461,26016.620930909,0
+BFS.US,D,20060425,000000,25.6804,25.7728,24.958,25.1846,44532.185666953,0
+BFS.US,D,20060426,000000,25.2642,25.4587,24.9026,24.9026,21393.386652023,0
+BFS.US,D,20060427,000000,24.9026,25.5656,24.5282,25.1972,42940.024006505,0
+BFS.US,D,20060428,000000,24.6031,25.9244,24.6031,25.6182,62728.906659625,0
+BFS.US,D,20060501,000000,25.7728,25.8418,24.7781,25.2788,79176.101176572,0
+BFS.US,D,20060502,000000,25.1729,25.9409,25.0931,25.9409,30806.476778913,0
+BFS.US,D,20060503,000000,25.8165,25.9974,25.623,25.9682,14206.031559507,0
+BFS.US,D,20060504,000000,25.9682,26.4057,25.9682,26.3055,11337.466397368,0
+BFS.US,D,20060505,000000,26.3678,26.6857,26.3532,26.3532,21549.722939095,0
+BFS.US,D,20060508,000000,26.218,26.218,25.904,25.975,18038.327649191,0
+BFS.US,D,20060509,000000,25.8729,26.4417,25.8291,26.1111,39745.415403563,0
+BFS.US,D,20060510,000000,26.1705,26.1705,25.4052,25.5414,16442.051875925,0
+BFS.US,D,20060511,000000,25.3839,25.3839,24.2969,24.3154,61131.602358155,0
+BFS.US,D,20060512,000000,24.1627,24.1627,23.3382,23.6814,38627.405245354,0
+BFS.US,D,20060515,000000,23.5871,23.8379,22.8015,23.7242,42462.786919652,0
+BFS.US,D,20060516,000000,23.5492,23.8321,23.449,23.5307,28894.442846888,0
+BFS.US,D,20060517,000000,23.3654,23.4859,22.9416,23.1905,33046.611208148,0
+BFS.US,D,20060518,000000,23.3489,23.5754,23.2099,23.2769,21709.144810781,0
+BFS.US,D,20060519,000000,23.2769,23.6493,22.8365,23.2429,47730.908382712,0
+BFS.US,D,20060522,000000,23.1165,23.3654,22.7782,23.1486,42140.857591667,0
+BFS.US,D,20060523,000000,23.3042,23.5346,22.7966,22.7966,34315.815012408,0
+BFS.US,D,20060524,000000,22.8608,22.9474,22.3018,22.7198,88112.982744814,0
+BFS.US,D,20060525,000000,23.0242,23.4111,22.7266,23.4111,21549.722939095,0
+BFS.US,D,20060526,000000,23.5677,23.9255,23.4909,23.8116,32243.330680493,0
+BFS.US,D,20060530,000000,23.8058,23.8379,22.6159,22.6275,50920.374344632,0
+BFS.US,D,20060531,000000,22.5526,22.5526,22.1452,22.3465,74704.060543736,0
+BFS.US,D,20060601,000000,22.4418,22.7733,22.3776,22.5847,40384.13141851,0
+BFS.US,D,20060602,000000,22.7412,23.1165,22.5449,22.9298,23625.292855623,0
+BFS.US,D,20060605,000000,22.9045,23.2429,22.8365,22.9298,80611.926549948,0
+BFS.US,D,20060606,000000,23.0543,23.1165,22.6226,23.1165,42299.250935148,0
+BFS.US,D,20060607,000000,23.0242,23.4909,22.8608,22.8706,31603.586137341,0
+BFS.US,D,20060608,000000,22.8706,23.7669,22.6159,23.7446,50602.559129465,0
+BFS.US,D,20060609,000000,23.6814,24.6644,23.6814,23.7242,51397.611431484,0
+BFS.US,D,20060612,000000,23.8058,23.8058,23.1797,23.2721,31288.856506788,0
+BFS.US,D,20060613,000000,23.1165,23.8204,23.0319,23.3518,34476.265412298,0
+BFS.US,D,20060614,000000,23.2099,23.2167,22.9366,23.0902,48369.62439766,0
+BFS.US,D,20060615,000000,23.2517,24.5079,23.2517,24.3104,56192.60992051,0
+BFS.US,D,20060616,000000,24.3104,24.3435,23.6493,23.8379,230495.22766786,0
+BFS.US,D,20060619,000000,23.8379,23.8379,22.9366,22.9532,52836.522389474,0
+BFS.US,D,20060620,000000,22.96,23.3985,22.9045,22.9045,23145.998712361,0
+BFS.US,D,20060621,000000,23.0611,23.8671,23.0611,23.6192,33368.540536133,0
+BFS.US,D,20060622,000000,23.6231,23.8671,23.2721,23.2984,34796.137683874,0
+BFS.US,D,20060623,000000,23.4354,23.5988,23.0184,23.1418,35438.967811639,0
+BFS.US,D,20060626,000000,23.4558,24.2015,23.4558,23.7728,53946.304322048,0
+BFS.US,D,20060627,000000,23.9011,24.2755,23.1564,23.2721,47730.908382712,0
+BFS.US,D,20060628,000000,23.4296,23.4558,23.135,23.3936,115725.87944899,0
+BFS.US,D,20060629,000000,23.5492,24.9687,23.5122,24.9687,94016.734638209,0
+BFS.US,D,20060630,000000,25.0572,25.5452,24.889,25.5452,58901.753210963,0
+BFS.US,D,20060703,000000,25.6182,26.2491,25.4354,26.2453,26178.099859004,0
+BFS.US,D,20060705,000000,26.0858,26.0858,25.0708,25.4227,47247.500126633,0
+BFS.US,D,20060706,000000,25.4354,25.5452,25.1359,25.3236,29206.086892829,0
+BFS.US,D,20060707,000000,25.3099,25.4587,24.679,24.8083,33522.819766797,0
+BFS.US,D,20060710,000000,24.8589,25.2361,24.8589,25.1846,27293.0244326,0
+BFS.US,D,20060711,000000,24.9638,25.416,24.5963,25.3236,54754.727490725,0
+BFS.US,D,20060712,000000,25.2283,26.0177,25.2283,25.9244,97526.072871704,0
+BFS.US,D,20060713,000000,25.3099,25.7038,24.958,25.2225,66243.387534143,0
+BFS.US,D,20060714,000000,25.1301,25.2088,24.6497,25.1214,53946.304322048,0
+BFS.US,D,20060717,000000,25.2788,25.7796,24.679,24.9317,34159.478725335,0
+BFS.US,D,20060718,000000,25.1515,25.7922,24.6497,25.7864,38472.097486486,0
+BFS.US,D,20060719,000000,25.6862,27.4023,25.6862,26.4368,84439.079998611,0
+BFS.US,D,20060720,000000,26.4699,26.4699,25.6804,25.693,50763.009529355,0
+BFS.US,D,20060721,000000,25.5297,25.5297,24.5282,25.0572,65926.60084718,0
+BFS.US,D,20060724,000000,25.2157,26.1568,25.2157,26.0411,35278.517411749,0
+BFS.US,D,20060725,000000,25.8865,26.2793,25.4976,25.8923,72148.167955742,0
+BFS.US,D,20060726,000000,26.0498,26.0498,25.2283,25.483,77891.469449247,0
+BFS.US,D,20060727,000000,25.7485,25.9682,24.852,24.924,83316.955727584,0
+BFS.US,D,20060728,000000,25.0775,25.4295,25.0775,25.3168,24739.188901014,0
+BFS.US,D,20060731,000000,25.4655,25.5297,24.9969,24.9969,58745.416923891,0
+BFS.US,D,20060801,000000,24.9969,24.9969,24.2259,24.5613,47088.078254947,0
+BFS.US,D,20060802,000000,24.7207,25.1729,24.6838,24.8083,22190.496010451,0
+BFS.US,D,20060803,000000,24.7081,25.8554,24.5029,25.7971,59860.341497486,0
+BFS.US,D,20060804,000000,26.1111,26.2112,25.2857,25.5112,38313.704143005,0
+BFS.US,D,20060807,000000,25.3839,25.7543,25.0572,25.2157,29848.917020594,0
+BFS.US,D,20060808,000000,25.1214,25.6114,23.9303,24.1383,50920.374344632,0
+BFS.US,D,20060809,000000,24.2755,25.0202,23.8116,24.0382,69760.953993273,0
+BFS.US,D,20060810,000000,23.9011,25.1914,23.6493,24.7879,77573.654234079,0
+BFS.US,D,20060811,000000,24.7781,24.7781,24.2444,24.3367,23625.292855623,0
+BFS.US,D,20060814,000000,24.4632,25.3236,24.4388,25.2642,79333.465991849,0
+BFS.US,D,20060815,000000,25.4227,25.6581,24.9317,25.6581,40384.13141851,0
+BFS.US,D,20060816,000000,25.7485,26.3133,25.6862,26.0684,77256.867547117,0
+BFS.US,D,20060817,000000,26.1568,26.2725,25.9371,26.2521,49325.12709957,0
+BFS.US,D,20060818,000000,26.3133,26.5515,25.9371,26.431,54430.741106331,0
+BFS.US,D,20060821,000000,26.4184,26.713,26.0907,26.6905,34159.478725335,0
+BFS.US,D,20060822,000000,26.569,27.0629,26.2929,26.6857,51719.540759469,0
+BFS.US,D,20060823,000000,26.6585,26.9385,25.9896,26.0684,39427.600188396,0
+BFS.US,D,20060824,000000,26.1928,26.2987,25.342,25.6862,56829.268879048,0
+BFS.US,D,20060825,000000,25.7222,26.0042,25.7222,25.7864,9897.5269111737,0
+BFS.US,D,20060828,000000,25.9409,26.2491,25.729,26.2112,44532.185666953,0
+BFS.US,D,20060829,000000,26.2987,27.0561,26.2987,26.9074,59698.862569392,0
+BFS.US,D,20060830,000000,26.8636,27.2399,26.8209,27.0629,44377.906436289,0
+BFS.US,D,20060831,000000,27.2204,27.5646,26.7519,27.3498,45013.536866624,0
+BFS.US,D,20060901,000000,27.3576,27.4839,26.3259,26.5068,82840.747168936,0
+BFS.US,D,20060905,000000,26.569,27.4703,26.5097,27.3634,46927.627855057,0
+BFS.US,D,20060906,000000,27.1767,27.7853,27.164,27.2651,41186.383417961,0
+BFS.US,D,20060907,000000,27.1067,27.4071,26.5515,26.713,48844.804428104,0
+BFS.US,D,20060908,000000,26.6701,26.6857,25.9798,26.4125,32717.482182733,0
+BFS.US,D,20060911,000000,26.3133,26.9677,26.0624,26.815,48205.059884952,0
+BFS.US,D,20060912,000000,26.9677,27.798,26.7985,27.6327,55229.907521169,0
+BFS.US,D,20060913,000000,27.5705,28.1295,27.4703,27.9759,34634.658755779,0
+BFS.US,D,20060914,000000,27.8466,27.9418,27.4703,27.5286,61933.854357606,0
+BFS.US,D,20060915,000000,27.6861,27.9097,27.5908,27.8728,113015.70763033,0
+BFS.US,D,20060918,000000,27.8397,28.0294,27.6997,27.9157,52515.621589693,0
+BFS.US,D,20060919,000000,27.8544,28.2462,27.3215,28.0984,56829.268879048,0
+BFS.US,D,20060920,000000,28.0342,28.6672,27.9418,28.536,43576.682965043,0
+BFS.US,D,20060921,000000,28.536,28.7372,27.9157,28.0643,72308.618355632,0
+BFS.US,D,20060922,000000,27.972,27.9827,26.8802,27.3634,57622.264124659,0
+BFS.US,D,20060925,000000,27.3449,27.9827,27.0629,27.8145,31288.856506788,0
+BFS.US,D,20060926,000000,27.972,28.5048,27.8786,28.0342,62254.755157386,0
+BFS.US,D,20060927,000000,28.0041,28.391,27.8942,28.3356,80293.082806577,0
+BFS.US,D,20060928,000000,28.4115,28.4231,28.1917,28.2035,66082.937134253,0
+BFS.US,D,20060929,000000,28.3308,28.4406,28.1528,28.1917,85557.09015682,0
+BFS.US,D,20061002,000000,28.1917,28.3463,27.9283,28.1869,59217.511369721,0
+BFS.US,D,20061003,000000,28.1966,28.4299,28.1295,28.2219,75347.919199706,0
+BFS.US,D,20061004,000000,28.2219,29.2077,28.2219,29.0921,55543.608623518,0
+BFS.US,D,20061005,000000,29.0045,29.5296,28.8617,29.5296,44856.172051347,0
+BFS.US,D,20061006,000000,29.444,29.444,28.8869,29.0795,43094.303237168,0
+BFS.US,D,20061009,000000,29.0288,29.5957,28.816,29.3089,87151.308873677,0
+BFS.US,D,20061010,000000,29.234,29.444,28.8296,29.2544,30806.476778913,0
+BFS.US,D,20061011,000000,29.2602,29.2602,28.461,28.7528,30806.476778913,0
+BFS.US,D,20061012,000000,28.8091,29.1066,28.8091,29.0376,33996.971269036,0
+BFS.US,D,20061013,000000,28.849,29.8193,28.7897,29.8193,50763.009529355,0
+BFS.US,D,20061016,000000,29.6637,30.6525,29.6637,30.4455,46137.718194059,0
+BFS.US,D,20061017,000000,30.3521,30.6837,30.147,30.5155,31921.401352508,0
+BFS.US,D,20061018,000000,30.5155,31.3088,30.5155,30.8791,26976.237745637,0
+BFS.US,D,20061019,000000,30.8149,31.4595,30.2034,30.4153,76139.885917112,0
+BFS.US,D,20061020,000000,30.5961,30.5961,29.8125,30.0079,32882.046695441,0
+BFS.US,D,20061023,000000,29.7435,30.1509,29.6433,30.0818,23309.534696865,0
+BFS.US,D,20061024,000000,29.9574,30.1742,29.6152,29.6774,34476.265412298,0
+BFS.US,D,20061025,000000,29.7377,30.2578,29.7191,30.1402,21393.386652023,0
+BFS.US,D,20061026,000000,30.4455,31.2232,30.4455,31.2232,70874.850038665,0
+BFS.US,D,20061027,000000,31.2194,31.3243,30.3589,30.3589,25213.340403254,0
+BFS.US,D,20061030,000000,30.3113,31.2232,30.2277,31.198,32085.965865216,0
+BFS.US,D,20061031,000000,31.3243,31.3243,30.4455,30.4455,53158.451717459,0
+BFS.US,D,20061101,000000,30.5086,30.5086,29.3147,29.444,42462.786919652,0
+BFS.US,D,20061102,000000,29.3478,29.3478,28.5242,28.5729,68799.280122137,0
+BFS.US,D,20061103,000000,28.6672,29.4002,28.6672,29.4002,52515.621589693,0
+BFS.US,D,20061106,000000,29.5081,30.3647,29.3536,30.2772,50278.572745071,0
+BFS.US,D,20061107,000000,30.1976,31.1309,30.0079,30.4455,48689.496669236,0
+BFS.US,D,20061108,000000,30.321,31.0036,30.2704,30.8723,22983.491256062,0
+BFS.US,D,20061109,000000,30.9336,31.4508,30.3833,30.4455,62728.906659625,0
+BFS.US,D,20061110,000000,30.497,30.635,30.284,30.3833,35593.247042303,0
+BFS.US,D,20061113,000000,29.8193,31.8251,29.8193,31.5937,100883.18893094,0
+BFS.US,D,20061114,000000,31.7493,33.3486,31.6753,33.3486,80611.926549948,0
+BFS.US,D,20061115,000000,33.6607,34.0729,33.5353,33.7356,84281.715183334,0
+BFS.US,D,20061116,000000,33.1066,33.8863,33.1066,33.7997,51080.824744522,0
+BFS.US,D,20061117,000000,33.8114,33.9553,33.4021,33.4517,62572.570372553,0
+BFS.US,D,20061120,000000,33.829,34.3005,33.8221,34.1186,54594.277090835,0
+BFS.US,D,20061121,000000,34.1186,35.2192,33.9602,35.0822,101687.4979868,0
+BFS.US,D,20061122,000000,35.2377,35.334,35.0141,35.088,62254.755157386,0
+BFS.US,D,20061124,000000,35.0822,35.264,35.0297,35.2309,5586.9652064321,0
+BFS.US,D,20061127,000000,35.0822,35.122,33.3904,33.4108,86991.887001992,0
+BFS.US,D,20061128,000000,33.6423,35.0219,33.4867,35.0073,68799.280122137,0
+BFS.US,D,20061129,000000,35.1434,35.6947,35.0297,35.2786,50763.009529355,0
+BFS.US,D,20061130,000000,35.1434,35.2786,34.7993,35.2028,96092.304554737,0
+BFS.US,D,20061201,000000,35.1755,35.6344,35.0822,35.1833,73272.349283178,0
+BFS.US,D,20061204,000000,35.2086,35.7083,35.1035,35.7025,71028.100741124,0
+BFS.US,D,20061205,000000,35.5819,35.6071,35.3456,35.3826,79968.067893979,0
+BFS.US,D,20061206,000000,35.4448,35.6033,35.122,35.122,71515.623110021,0
+BFS.US,D,20061207,000000,35.1833,35.4896,34.8304,35.2028,49325.12709957,0
+BFS.US,D,20061208,000000,35.2028,35.44,35.1755,35.334,47730.908382712,0
+BFS.US,D,20061211,000000,35.2591,35.3253,35.1172,35.1434,53158.451717459,0
+BFS.US,D,20061212,000000,35.1172,35.2834,34.8391,34.9577,64966.984032452,0
+BFS.US,D,20061213,000000,34.9577,35.0345,34.772,34.9471,37987.660702202,0
+BFS.US,D,20061214,000000,35.0219,35.2377,34.8644,35.1492,51080.824744522,0
+BFS.US,D,20061215,000000,35.1269,35.334,35.1269,35.1755,76782.716044877,0
+BFS.US,D,20061218,000000,35.1755,35.2114,34.913,34.9801,73272.349283178,0
+BFS.US,D,20061219,000000,34.8935,34.9616,34.4862,34.6544,45013.536866624,0
+BFS.US,D,20061220,000000,34.7379,35.4274,34.7379,35.0219,118282.80056518,0
+BFS.US,D,20061221,000000,35.1172,35.3067,34.5183,34.5377,65447.306703919,0
+BFS.US,D,20061222,000000,34.6116,34.772,34.2616,34.316,36391.384928936,0
+BFS.US,D,20061226,000000,34.1944,34.8644,34.1944,34.8644,63692.637587171,0
+BFS.US,D,20061227,000000,34.9256,35.5002,34.772,35.4526,67523.905148651,0
+BFS.US,D,20061228,000000,34.8304,35.3067,34.5455,35.2708,101040.55374622,0
+BFS.US,D,20061229,000000,35.1172,35.3388,34.5746,34.5746,52675.043461379,0
+BFS.US,D,20070103,000000,34.5746,35.6131,34.564,35.2834,152123.43554715,0
+BFS.US,D,20070104,000000,35.3943,35.7083,35.2028,35.576,56192.60992051,0
+BFS.US,D,20070105,000000,35.2892,35.646,34.7137,34.7993,61613.98208603,0
+BFS.US,D,20070108,000000,34.6777,34.6777,34.0156,34.1944,59055.003913422,0
+BFS.US,D,20070109,000000,34.1731,34.1731,33.4021,34.1002,52515.621589693,0
+BFS.US,D,20070110,000000,34.0156,34.4511,33.8863,34.3277,46764.091870554,0
+BFS.US,D,20070111,000000,34.458,35.0219,34.3491,34.4677,78856.228904996,0
+BFS.US,D,20070112,000000,33.829,34.6378,33.829,34.1944,53787.910978566,0
+BFS.US,D,20070116,000000,34.316,34.458,33.7997,33.9991,46764.091870554,0
+BFS.US,D,20070117,000000,33.8425,34.3219,33.8425,34.0729,47889.301726194,0
+BFS.US,D,20070118,000000,34.2227,34.2878,33.0589,33.0958,68156.449994372,0
+BFS.US,D,20070119,000000,33.0142,33.0268,32.0138,33.0268,187881.24710216,0
+BFS.US,D,20070122,000000,32.9859,33.0482,32.073,32.669,150363.62378939,0
+BFS.US,D,20070123,000000,32.5465,33.2028,32.2013,32.7701,56192.60992051,0
+BFS.US,D,20070124,000000,32.8906,33.3836,32.8703,33.2261,45013.536866624,0
+BFS.US,D,20070125,000000,33.2028,33.3661,32.526,32.7332,74228.880513292,0
+BFS.US,D,20070126,000000,32.8265,33.7025,32.4755,33.7025,69280.631321807,0
+BFS.US,D,20070129,000000,33.686,34.0156,33.4789,33.8863,39745.415403563,0
+BFS.US,D,20070130,000000,33.9495,34.0302,33.7083,33.9864,21867.538154262,0
+BFS.US,D,20070131,000000,34.0788,34.1877,33.2951,33.7793,79656.423848038,0
+BFS.US,D,20070201,000000,33.5168,33.9242,33.4235,33.8425,45335.466194608,0
+BFS.US,D,20070202,000000,33.9553,34.2411,33.8163,34.2411,23145.998712361,0
+BFS.US,D,20070205,000000,34.2081,34.2333,33.7997,34.0059,47889.301726194,0
+BFS.US,D,20070206,000000,34.0156,34.5883,34.0156,34.5883,53946.304322048,0
+BFS.US,D,20070207,000000,34.7059,35.576,34.5377,35.4526,64491.804002008,0
+BFS.US,D,20070208,000000,35.4526,35.7083,35.2377,35.6889,54910.035249593,0
+BFS.US,D,20070209,000000,35.646,36.6494,34.6904,36.6494,151482.66247579,0
+BFS.US,D,20070212,000000,36.3208,36.3208,35.5537,35.6344,82042.609282302,0
+BFS.US,D,20070213,000000,35.646,35.9222,35.1697,35.8357,90747.043476344,0
+BFS.US,D,20070214,000000,35.7715,35.8648,35.1172,35.2708,37650.303451151,0
+BFS.US,D,20070215,000000,35.2086,35.2086,34.8644,34.9801,39107.72791682,0
+BFS.US,D,20070216,000000,34.8935,35.5537,34.7993,35.5479,47088.078254947,0
+BFS.US,D,20070220,000000,35.5596,36.5571,35.44,36.5571,88112.982744814,0
+BFS.US,D,20070221,000000,36.4628,36.4628,35.4079,36.3277,76782.716044877,0
+BFS.US,D,20070222,000000,36.3277,36.3277,35.4896,35.8648,49966.92869913,0
+BFS.US,D,20070223,000000,36.3345,37.4253,36.3345,36.6776,225234.30590223,0
+BFS.US,D,20070226,000000,36.6494,37.4185,35.9523,36.9285,243907.23545355,0
+BFS.US,D,20070227,000000,36.0535,36.8497,35.4342,35.5343,256038.72562473,0
+BFS.US,D,20070228,000000,35.3758,36.2537,35.3009,35.8843,114613.0119318,0
+BFS.US,D,20070301,000000,35.7423,36.2537,35.3456,36.2216,100883.18893094,0
+BFS.US,D,20070302,000000,36.2148,36.9353,36.1167,36.2489,157077.85590786,0
+BFS.US,D,20070305,000000,36.1857,36.457,35.5897,35.7083,145737.30392588,0
+BFS.US,D,20070306,000000,36.0224,37.4953,35.965,37.1735,83316.955727584,0
+BFS.US,D,20070307,000000,37.331,37.9581,37.1628,37.82,119721.71152318,0
+BFS.US,D,20070308,000000,37.8376,38.6563,36.9819,36.9965,97367.679528223,0
+BFS.US,D,20070309,000000,37.2737,37.7462,37.0811,37.7462,77573.654234079,0
+BFS.US,D,20070312,000000,37.6188,37.7705,36.4278,36.8128,113489.85913257,0
+BFS.US,D,20070313,000000,36.7136,36.7136,35.6763,35.824,80768.262837021,0
+BFS.US,D,20070314,000000,35.824,35.9446,34.2305,35.646,191071.74159228,0
+BFS.US,D,20070315,000000,35.7346,36.3345,35.717,36.3345,34634.658755779,0
+BFS.US,D,20070316,000000,36.3277,36.42,35.4827,35.965,128813.90085028,0
+BFS.US,D,20070319,000000,36.0933,36.2994,35.5897,36.0933,69116.0668091,0
+BFS.US,D,20070320,000000,35.9562,36.49,35.7715,35.8299,51397.611431484,0
+BFS.US,D,20070321,000000,35.8357,36.5318,35.7083,36.5152,50278.572745071,0
+BFS.US,D,20070322,000000,36.6203,36.7797,35.9222,36.0593,65763.064862677,0
+BFS.US,D,20070323,000000,36.0593,36.4997,35.9009,36.1293,45651.224353367,0
+BFS.US,D,20070326,000000,36.2042,36.3208,35.3067,35.6947,63371.736787391,0
+BFS.US,D,20070327,000000,35.6607,35.72,34.9471,35.3253,60817.901255805,0
+BFS.US,D,20070328,000000,35.2086,35.3067,34.6116,34.7244,45811.674753257,0
+BFS.US,D,20070329,000000,34.7993,34.9801,34.1371,34.9471,37510.423615349,0
+BFS.US,D,20070330,000000,35.0219,35.646,34.6485,35.646,61455.588742548,0
+BFS.US,D,20070402,000000,35.646,35.646,34.4949,34.9675,150203.17338949,0
+BFS.US,D,20070403,000000,35.0822,35.2114,34.8809,34.9869,159301.53388583,0
+BFS.US,D,20070404,000000,35.0219,35.1434,34.3889,34.6116,56192.60992051,0
+BFS.US,D,20070405,000000,34.4862,34.4862,34.3005,34.3948,89867.651861562,0
+BFS.US,D,20070409,000000,34.3753,34.5125,34.0788,34.3413,100566.40224398,0
+BFS.US,D,20070410,000000,34.282,34.6272,33.3904,34.2081,219485.86176771,0
+BFS.US,D,20070411,000000,34.1128,34.1128,32.9588,33.2183,143344.94732239,0
+BFS.US,D,20070412,000000,32.9588,33.894,32.7099,33.7356,86991.887001992,0
+BFS.US,D,20070413,000000,32.9199,33.6666,32.8138,33.5528,144778.71563936,0
+BFS.US,D,20070416,000000,33.6782,34.7379,33.6782,34.5805,102951.55915004,0
+BFS.US,D,20070417,000000,34.5805,35.0666,34.458,34.9052,182289.13925471,0
+BFS.US,D,20070418,000000,34.7993,35.1172,34.6272,34.7185,39745.415403563,0
+BFS.US,D,20070419,000000,34.5805,34.6378,33.5168,33.7793,109978.46384267,0
+BFS.US,D,20070420,000000,34.4074,34.8391,33.9242,34.8391,68636.772665838,0
+BFS.US,D,20070423,000000,34.6116,35.6821,34.6057,35.2786,83641.970640182,0
+BFS.US,D,20070424,000000,35.2708,35.3758,34.0924,35.1318,67043.582477185,0
+BFS.US,D,20070425,000000,35.4603,35.5421,34.7429,34.8391,82528.074594791,0
+BFS.US,D,20070426,000000,34.7059,34.7059,33.9602,34.282,67841.720363818,0
+BFS.US,D,20070427,000000,34.247,34.2528,33.7667,33.9349,70393.498838994,0
+BFS.US,D,20070430,000000,34.0486,34.1313,32.526,32.526,129452.61686523,0
+BFS.US,D,20070501,000000,32.564,32.8644,32.389,32.6457,97367.679528223,0
+BFS.US,D,20070502,000000,32.6029,33.1016,32.4813,32.7332,130089.27582377,0
+BFS.US,D,20070503,000000,32.669,32.8703,32.3696,32.4949,97692.694440821,0
+BFS.US,D,20070504,000000,32.6185,32.7099,32.4191,32.5533,107425.65683928,0
+BFS.US,D,20070507,000000,32.526,32.7332,31.9631,32.4522,186439.25055956,0
+BFS.US,D,20070508,000000,32.4191,32.8518,32.142,32.7827,127542.63998962,0
+BFS.US,D,20070509,000000,32.6408,33.6782,32.5076,33.5033,134885.302841,0
+BFS.US,D,20070510,000000,33.5033,33.5033,32.0166,32.1061,139829.43791967,0
+BFS.US,D,20070511,000000,32.5076,33.4867,32.5076,33.2028,88747.584646944,0
+BFS.US,D,20070514,000000,33.1415,33.1415,31.9865,32.2442,118759.00912384,0
+BFS.US,D,20070515,000000,32.0856,32.8848,31.1105,31.1484,158508.53864021,0
+BFS.US,D,20070516,000000,31.2583,31.267,30.0478,31.1105,124021.98794587,0
+BFS.US,D,20070517,000000,31.091,31.1436,30.2383,30.2383,84600.558926705,0
+BFS.US,D,20070518,000000,30.2578,30.2578,29.4868,29.5694,86359.342156271,0
+BFS.US,D,20070521,000000,29.444,29.6433,28.6371,29.3254,175425.77054659,0
+BFS.US,D,20070522,000000,29.4304,30.4591,29.1387,30.076,256677.44163969,0
+BFS.US,D,20070523,000000,30.1976,30.497,29.5296,29.5636,153561.31797693,0
+BFS.US,D,20070524,000000,29.4868,29.6433,28.7683,28.9929,177500.31193491,0
+BFS.US,D,20070525,000000,29.1066,29.4634,28.8529,29.2885,83802.421040072,0
+BFS.US,D,20070529,000000,29.3478,30.2383,29.1796,29.7327,153870.90496647,0
+BFS.US,D,20070530,000000,29.6307,31.1523,29.5821,31.1523,132647.22546818,0
+BFS.US,D,20070531,000000,31.2583,31.3419,30.2704,30.846,255078.08028181,0
+BFS.US,D,20070601,000000,30.8149,31.303,30.1344,31.0609,115725.87944899,0
+BFS.US,D,20070604,000000,30.9802,31.0424,30.5903,30.6651,72308.618355632,0
+BFS.US,D,20070605,000000,30.5086,30.5961,29.6258,29.9467,95770.375226752,0
+BFS.US,D,20070606,000000,29.7133,29.7999,29.0833,29.4702,104395.61274905,0
+BFS.US,D,20070607,000000,29.3886,29.7435,28.4474,28.5456,160266.29334158,0
+BFS.US,D,20070608,000000,28.5427,29.5296,28.4406,29.4868,62413.148500867,0
+BFS.US,D,20070611,000000,29.4265,29.4265,28.6993,28.9102,48205.059884952,0
+BFS.US,D,20070612,000000,28.7955,28.7955,27.798,28.2462,137116.1805164,0
+BFS.US,D,20070613,000000,28.3162,29.4129,27.9604,29.0735,182612.09711089,0
+BFS.US,D,20070614,000000,29.1932,29.3536,28.147,28.3162,99443.24944475,0
+BFS.US,D,20070615,000000,29.0687,29.2496,28.0099,28.4299,183892.6147254,0
+BFS.US,D,20070618,000000,28.4474,28.8685,28.0643,28.5174,175108.98385962,0
+BFS.US,D,20070619,000000,28.4299,28.6312,28.0401,28.5242,121472.26652711,0
+BFS.US,D,20070620,000000,28.4786,28.4786,27.3449,27.5355,242308.90262388,0
+BFS.US,D,20070621,000000,27.8145,28.5456,27.6929,28.1966,318132.00185403,0
+BFS.US,D,20070622,000000,28.1869,28.4406,27.8397,28.2657,197134.91535736,0
+BFS.US,D,20070625,000000,28.1343,28.7955,28.0236,28.1654,193462.04113937,0
+BFS.US,D,20070626,000000,28.4231,28.8529,28.2841,28.4552,105991.88852232,0
+BFS.US,D,20070627,000000,28.2977,28.7955,28.0342,28.6954,140944.36249327,0
+BFS.US,D,20070628,000000,28.8091,28.9754,28.4863,28.5593,90825.21161988,0
+BFS.US,D,20070629,000000,28.6594,28.7596,28.1917,28.4115,118920.48805193,0
+BFS.US,D,20070702,000000,28.5456,29.3312,28.4708,29.201,132805.61881165,0
+BFS.US,D,20070703,000000,29.2885,29.2885,28.7897,29.1523,61455.588742548,0
+BFS.US,D,20070705,000000,29.0687,29.7503,29.0687,29.5189,73591.193026549,0
+BFS.US,D,20070706,000000,29.5694,29.5821,29.1563,29.2379,55543.608623518,0
+BFS.US,D,20070709,000000,29.234,29.2953,28.7683,28.8364,57944.193452644,0
+BFS.US,D,20070710,000000,28.5651,28.6808,28.0401,28.0449,143814.98471181,0
+BFS.US,D,20070711,000000,28.0643,28.3395,28.0643,28.1801,77256.867547117,0
+BFS.US,D,20070712,000000,28.2219,28.2919,28.1227,28.2102,111576.79667234,0
+BFS.US,D,20070713,000000,28.0342,28.6876,27.9604,28.5242,105674.07330716,0
+BFS.US,D,20070716,000000,28.4406,28.6371,28.0449,28.1917,91147.140947865,0
+BFS.US,D,20070717,000000,28.1966,28.8928,28.1966,28.2423,68636.772665838,0
+BFS.US,D,20070718,000000,28.1343,28.323,27.9283,28.2462,105192.72210748,0
+BFS.US,D,20070719,000000,28.3395,28.5174,28.1723,28.253,91790.999603835,0
+BFS.US,D,20070720,000000,28.1917,28.2841,28.0177,28.0643,141107.89847777,0
+BFS.US,D,20070723,000000,28.1596,28.1596,27.8826,27.8826,185802.59160102,0
+BFS.US,D,20070724,000000,27.7202,27.8145,27.0347,27.517,146060.26178207,0
+BFS.US,D,20070725,000000,27.7202,28.0099,27.3702,27.4129,211499.34026036,0
+BFS.US,D,20070726,000000,27.3022,27.5286,26.6701,27.0776,280935.27934103,0
+BFS.US,D,20070727,000000,26.9745,27.5986,26.5097,26.5097,239118.40813375,0
+BFS.US,D,20070730,000000,26.5097,27.2817,26.3464,26.8072,134885.302841,0
+BFS.US,D,20070731,000000,26.7848,27.3906,26.7587,27.1709,185963.04200091,0
+BFS.US,D,20070801,000000,26.9968,27.5491,26.3415,27.5491,161701.09018675,0
+BFS.US,D,20070802,000000,27.6618,27.9097,27.377,27.5004,193937.22116982,0
+BFS.US,D,20070803,000000,27.3955,27.446,26.9385,27.1709,153561.31797693,0
+BFS.US,D,20070806,000000,27.2759,27.8874,26.2258,27.4129,170639.00028319,0
+BFS.US,D,20070807,000000,27.3022,27.5569,26.7343,27.1261,152760.09450569,0
+BFS.US,D,20070808,000000,27.0629,27.6375,26.9278,27.6152,179418.51703616,0
+BFS.US,D,20070809,000000,26.9385,29.059,26.5311,28.2423,115250.69941855,0
+BFS.US,D,20070810,000000,28.0342,29.338,27.4625,28.9929,162339.80620169,0
+BFS.US,D,20070813,000000,29.1621,29.2544,28.2102,28.7741,88913.177687856,0
+BFS.US,D,20070814,000000,28.7683,28.8091,28.3609,28.6234,73748.557841826,0
+BFS.US,D,20070815,000000,28.5048,29.3944,28.3463,28.6234,97052.949897669,0
+BFS.US,D,20070816,000000,28.6118,29.689,28.4552,29.2739,140944.36249327,0
+BFS.US,D,20070817,000000,30.1907,30.8723,30.0293,30.5038,124504.36767375,0
+BFS.US,D,20070820,000000,30.5369,30.6525,29.9826,30.4455,59698.862569392,0
+BFS.US,D,20070821,000000,30.3833,30.6088,30.1168,30.3783,65926.60084718,0
+BFS.US,D,20070822,000000,30.6166,30.9268,30.2772,30.5086,38313.704143005,0
+BFS.US,D,20070823,000000,30.6234,30.6234,30.109,30.3833,76940.080860154,0
+BFS.US,D,20070824,000000,30.321,30.6477,30.0566,30.6477,85400.753869747,0
+BFS.US,D,20070827,000000,30.6088,30.6477,30.2636,30.5514,74383.159743956,0
+BFS.US,D,20070828,000000,30.4036,30.4036,29.3886,29.444,121315.93024003,0
+BFS.US,D,20070829,000000,29.5296,30.4455,29.3312,30.321,62097.390342109,0
+BFS.US,D,20070830,000000,30.2987,30.5961,29.9826,30.5407,73906.951185307,0
+BFS.US,D,20070831,000000,30.8586,31.6239,30.7653,31.3622,80611.926549948,0
+BFS.US,D,20070904,000000,31.2942,32.1479,31.0862,31.7619,105192.72210748,0
+BFS.US,D,20070905,000000,31.6239,31.6871,31.2194,31.5004,125145.14074511,0
+BFS.US,D,20070906,000000,31.5004,31.65,30.8859,31.0103,113651.33806067,0
+BFS.US,D,20070907,000000,30.8217,30.8402,29.8524,30.0011,107911.12215178,0
+BFS.US,D,20070910,000000,30.1023,30.3113,28.9977,29.1718,93543.611664173,0
+BFS.US,D,20070911,000000,29.3478,29.9515,28.9929,29.9515,129932.9395367,0
+BFS.US,D,20070912,000000,29.899,30.4697,29.6005,29.7648,50444.165785983,0
+BFS.US,D,20070913,000000,29.8398,30.2987,29.5636,29.9058,33842.692038373,0
+BFS.US,D,20070914,000000,29.6637,30.2772,29.3536,30.1567,68957.673465618,0
+BFS.US,D,20070917,000000,30.1276,30.1276,29.5568,29.7133,61613.98208603,0
+BFS.US,D,20070918,000000,29.759,30.9802,29.3011,30.7926,239591.53110779,0
+BFS.US,D,20070919,000000,30.9918,31.863,30.986,31.3243,236079.10728968,0
+BFS.US,D,20070920,000000,31.3088,31.4721,31.1649,31.2864,196175.29854264,0
+BFS.US,D,20070921,000000,31.5363,31.6676,31.407,31.6676,110298.33611425,0
+BFS.US,D,20070924,000000,31.6063,32.1537,31.5732,31.793,53158.451717459,0
+BFS.US,D,20070925,000000,31.6676,31.9301,31.4936,31.7745,65447.306703919,0
+BFS.US,D,20070926,000000,31.9524,32.0992,31.6005,31.8494,44697.778707865,0
+BFS.US,D,20070927,000000,31.9446,32.0322,31.7376,31.9739,99600.614260027,0
+BFS.US,D,20070928,000000,31.8863,32.2635,31.6365,32.2635,95932.882683051,0
+BFS.US,D,20071001,000000,32.2013,33.1415,32.0011,33.0025,85240.303469857,0
+BFS.US,D,20071002,000000,32.9315,33.7851,32.9315,33.7851,75187.468799815,0
+BFS.US,D,20071003,000000,33.4517,33.7997,33.3428,33.6539,127381.16106153,0
+BFS.US,D,20071004,000000,33.7229,34.2305,33.7083,34.1186,82042.609282302,0
+BFS.US,D,20071005,000000,34.458,35.4205,34.1673,35.4205,160266.29334158,0
+BFS.US,D,20071008,000000,35.2892,35.7025,35.0014,35.3388,124822.18288892,0
+BFS.US,D,20071009,000000,35.3641,35.86,35.2377,35.576,111420.46038527,0
+BFS.US,D,20071010,000000,35.44,36.5824,35.44,36.5824,101993.99939172,0
+BFS.US,D,20071011,000000,36.1779,37.1181,35.7083,36.9353,243264.40532579,0
+BFS.US,D,20071012,000000,37.0248,37.9018,36.9635,37.2133,214056.26137656,0
+BFS.US,D,20071015,000000,36.2732,36.7943,35.7423,36.1516,232092.53196934,0
+BFS.US,D,20071016,000000,36.1235,36.49,35.0491,35.2309,161536.52567404,0
+BFS.US,D,20071017,000000,35.4205,35.5819,34.8099,35.4448,197937.16735681,0
+BFS.US,D,20071018,000000,35.3009,35.646,34.913,35.0948,84920.431198281,0
+BFS.US,D,20071019,000000,34.9334,35.0219,33.4468,33.5878,129137.88723468,0
+BFS.US,D,20071022,000000,33.267,34.8245,33.2155,34.4677,142704.17425103,0
+BFS.US,D,20071023,000000,34.6835,35.1833,33.7997,34.8099,79176.101176572,0
+BFS.US,D,20071024,000000,34.6204,34.6991,33.2261,34.6378,173670.07290164,0
+BFS.US,D,20071025,000000,34.7778,35.7025,33.9242,34.3627,126421.5442468,0
+BFS.US,D,20071026,000000,34.8031,34.8031,34.2081,34.282,77733.076105765,0
+BFS.US,D,20071029,000000,34.3753,34.4172,33.7793,34.1371,72148.167955742,0
+BFS.US,D,20071030,000000,34.0554,34.7565,33.9495,34.0486,82207.17379501,0
+BFS.US,D,20071031,000000,34.1254,34.4434,33.3904,34.3413,136158.62075808,0
+BFS.US,D,20071101,000000,34.1877,34.6378,33.4361,33.8863,163940.19608779,0
+BFS.US,D,20071102,000000,34.1673,34.2937,32.6457,33.1415,99763.121716326,0
+BFS.US,D,20071105,000000,32.6642,32.7769,32.0322,32.6642,99443.24944475,0
+BFS.US,D,20071106,000000,32.7769,33.9067,31.9573,33.614,84762.0378548,0
+BFS.US,D,20071107,000000,33.2028,33.2028,31.9524,32.039,151801.50621917,0
+BFS.US,D,20071108,000000,32.2568,33.0336,31.9252,32.2947,119721.71152318,0
+BFS.US,D,20071109,000000,32.073,34.0224,31.8183,33.967,131690.69423807,0
+BFS.US,D,20071112,000000,34.0856,37.0112,33.9991,35.5965,150684.52458916,0
+BFS.US,D,20071113,000000,35.9562,37.682,35.9562,37.543,93061.231936299,0
+BFS.US,D,20071114,000000,37.6596,38.7642,37.5887,38.4471,117958.81418079,0
+BFS.US,D,20071115,000000,38.1312,39.2046,37.2562,39.2046,239277.83000544,0
+BFS.US,D,20071116,000000,39.3067,39.3067,37.3252,38.3286,136158.62075808,0
+BFS.US,D,20071119,000000,38.2459,38.2459,36.1235,36.2401,140150.33871945,0
+BFS.US,D,20071120,000000,36.0224,36.49,34.2081,35.1356,158345.00265572,0
+BFS.US,D,20071121,000000,35.0569,35.5421,34.2752,35.3943,93699.947951246,0
+BFS.US,D,20071123,000000,35.6071,36.667,35.6071,36.4813,83802.421040072,0
+BFS.US,D,20071126,000000,36.4764,36.5629,34.4677,34.6204,287160.96056241,0
+BFS.US,D,20071127,000000,34.6544,35.0822,33.2028,34.5377,193467.18378039,0
+BFS.US,D,20071128,000000,34.7652,36.9558,34.7652,36.7428,148928.82694421,0
+BFS.US,D,20071129,000000,36.7243,37.261,36.0359,36.4366,101361.454546,0
+BFS.US,D,20071130,000000,36.6494,37.261,35.6033,35.7667,180693.89200964,0
+BFS.US,D,20071203,000000,35.6704,35.6704,34.1002,34.5805,144137.942568,0
+BFS.US,D,20071204,000000,34.3005,34.9052,33.829,33.8999,86034.327243673,0
+BFS.US,D,20071205,000000,34.3073,35.8026,34.1186,35.2086,107587.13576739,0
+BFS.US,D,20071206,000000,35.2086,35.9786,35.2086,35.9786,85879.019484805,0
+BFS.US,D,20071207,000000,36.1342,36.3345,35.2028,35.5255,120836.63609677,0
+BFS.US,D,20071210,000000,35.576,36.5523,35.5002,36.28,79495.973448148,0
+BFS.US,D,20071211,000000,35.3943,35.9737,33.2329,33.3661,179256.00957986,0
+BFS.US,D,20071212,000000,34.2333,34.4511,32.5883,33.5528,128966.12302454,0
+BFS.US,D,20071213,000000,33.2155,34.3277,33.02,34.2081,83159.590912307,0
+BFS.US,D,20071214,000000,33.894,34.3354,32.9588,33.0268,91625.406562922,0
+BFS.US,D,20071217,000000,32.8382,33.1415,31.6627,31.6753,105991.88852232,0
+BFS.US,D,20071218,000000,32.0166,33.5878,31.7823,33.546,113651.33806067,0
+BFS.US,D,20071219,000000,33.6044,33.7667,32.6758,33.4653,86515.678443343,0
+BFS.US,D,20071220,000000,33.6666,34.6204,32.8906,34.6204,118007.1550064,0
+BFS.US,D,20071221,000000,35.0822,35.93,34.9334,35.6763,192830.52482185,0
+BFS.US,D,20071224,000000,35.824,36.6991,35.5897,36.595,19477.23860718,0
+BFS.US,D,20071226,000000,36.3345,36.5435,35.5255,36.2732,64804.476576153,0
+BFS.US,D,20071227,000000,36.2294,36.2294,34.4172,34.4172,68318.957450671,0
+BFS.US,D,20071228,000000,35.2114,35.2114,33.1066,33.1532,68799.280122137,0
+BFS.US,D,20071231,000000,33.02,33.5168,32.5144,33.4712,72465.983170909,0
+BFS.US,D,20080102,000000,33.3146,34.3821,32.6029,33.686,122748.6700288,0
+BFS.US,D,20080103,000000,33.686,34.141,32.5144,32.6349,60495.971927821,0
+BFS.US,D,20080104,000000,32.353,32.596,31.7191,32.0078,108224.82325413,0
+BFS.US,D,20080107,000000,32.0078,33.3768,31.3925,32.4191,150843.94646085,0
+BFS.US,D,20080108,000000,32.4813,33.829,31.1047,31.1707,106150.2818658,0
+BFS.US,D,20080109,000000,30.9802,32.7021,30.8508,32.5805,160104.81441349,0
+BFS.US,D,20080110,000000,32.4406,33.4712,31.9631,32.6263,89867.651861562,0
+BFS.US,D,20080111,000000,32.1692,32.6263,31.793,31.9631,101040.55374622,0
+BFS.US,D,20080114,000000,32.1197,32.2635,30.8791,31.899,75977.378460813,0
+BFS.US,D,20080115,000000,31.3564,31.6063,30.9597,31.4556,61295.138342658,0
+BFS.US,D,20080116,000000,31.3283,33.1784,31.3283,32.389,95770.375226752,0
+BFS.US,D,20080117,000000,32.1935,32.4406,31.1309,31.5937,915444.61393235,0
+BFS.US,D,20080118,000000,31.3419,31.8115,29.8874,30.3833,112697.89241516,0
+BFS.US,D,20080122,000000,28.816,32.0011,28.816,31.6753,136317.01410156,0
+BFS.US,D,20080123,000000,30.952,34.0107,30.952,33.9067,170317.07095521,0
+BFS.US,D,20080124,000000,33.967,34.458,32.9666,33.2261,68420.781742909,0
+BFS.US,D,20080125,000000,33.4789,33.8795,33.0073,33.2028,48038.438315835,0
+BFS.US,D,20080128,000000,33.3146,34.9004,32.915,34.4249,79968.067893979,0
+BFS.US,D,20080129,000000,34.5494,34.6942,33.0589,33.1337,145415.37459789,0
+BFS.US,D,20080130,000000,32.9451,33.5801,32.3395,32.3696,98486.718214636,0
+BFS.US,D,20080131,000000,31.407,32.6068,31.407,32.0934,128813.90085028,0
+BFS.US,D,20080201,000000,32.2635,34.0438,32.0934,34.0438,92365.946870108,0
+BFS.US,D,20080204,000000,34.0107,34.7312,33.4517,34.7137,81058.307790669,0
+BFS.US,D,20080205,000000,34.4006,34.4006,33.1415,33.1415,116004.61059238,0
+BFS.US,D,20080206,000000,33.4235,34.107,32.6263,32.74,109500.19822761,0
+BFS.US,D,20080207,000000,32.6583,33.3593,32.4337,32.7701,131848.05905334,0
+BFS.US,D,20080208,000000,32.7701,33.0958,31.4236,31.9524,109818.01344277,0
+BFS.US,D,20080211,000000,32.073,32.073,30.9753,31.3,116207.23064866,0
+BFS.US,D,20080212,000000,31.4236,32.5708,31.0201,31.4721,134562.34498481,0
+BFS.US,D,20080213,000000,31.6627,32.4191,31.5421,31.5732,95297.252252717,0
+BFS.US,D,20080214,000000,31.5732,31.8251,31.3243,31.4119,103917.347134,0
+BFS.US,D,20080215,000000,31.2407,31.9524,31.0862,31.9524,62097.390342109,0
+BFS.US,D,20080219,000000,32.1061,32.2568,31.0036,31.3351,62829.702423659,0
+BFS.US,D,20080220,000000,31.0424,31.793,29.7892,30.321,175901.97910524,0
+BFS.US,D,20080221,000000,30.3521,30.5728,29.0045,29.1523,181656.59440899,0
+BFS.US,D,20080222,000000,29.1387,29.8932,28.461,29.7892,122268.34735733,0
+BFS.US,D,20080225,000000,29.7892,30.3783,29.2281,30.2704,136615.28728084,0
+BFS.US,D,20080226,000000,30.0692,30.7926,29.7435,30.7186,128265.69531733,0
+BFS.US,D,20080227,000000,30.4697,30.8508,30.0692,30.251,99923.572116217,0
+BFS.US,D,20080228,000000,30.2277,30.4338,29.4868,29.795,155791.16712413,0
+BFS.US,D,20080229,000000,29.481,29.5023,28.6477,29.0687,153403.95316166,0
+BFS.US,D,20080303,000000,28.9802,30.2345,28.6429,29.759,168562.40183846,0
+BFS.US,D,20080304,000000,29.444,30.2345,29.234,29.6842,229381.33162248,0
+BFS.US,D,20080305,000000,29.5568,30.1742,29.13,29.4265,54105.726193733,0
+BFS.US,D,20080306,000000,29.3196,29.3759,28.2296,28.2296,131848.05905334,0
+BFS.US,D,20080307,000000,28.1966,29.1261,27.2895,28.849,123816.28230499,0
+BFS.US,D,20080310,000000,28.8986,29.444,28.4231,28.5174,115250.69941855,0
+BFS.US,D,20080311,000000,29.3818,31.0036,29.2885,31.0036,166436.43403992,0
+BFS.US,D,20080312,000000,31.1047,32.5144,31.1047,31.8329,286166.37378873,0
+BFS.US,D,20080313,000000,31.5237,32.8596,31.0794,32.2713,183735.24991013,0
+BFS.US,D,20080314,000000,32.4813,32.4813,30.2345,30.5213,180374.01973807,0
+BFS.US,D,20080317,000000,29.7377,31.0347,29.7377,30.1829,104395.61274905,0
+BFS.US,D,20080318,000000,30.9802,31.9524,30.3833,31.6997,135150.66311774,0
+BFS.US,D,20080319,000000,31.8183,32.2072,31.1649,31.1649,84439.079998611,0
+BFS.US,D,20080320,000000,31.511,32.5757,31.2058,32.5222,263699.20369129,0
+BFS.US,D,20080324,000000,32.5757,33.4468,32.531,32.915,71515.623110021,0
+BFS.US,D,20080325,000000,32.8518,32.8906,32.0565,32.8382,71830.352740575,0
+BFS.US,D,20080326,000000,32.7147,32.8197,31.9067,32.3939,64168.846145819,0
+BFS.US,D,20080327,000000,32.4949,32.8596,32.0681,32.0681,67203.004348871,0
+BFS.US,D,20080328,000000,32.0798,32.1275,31.091,31.091,37743.899517754,0
+BFS.US,D,20080331,000000,31.0103,32.6583,30.952,31.4721,212635.86392625,0
+BFS.US,D,20080401,000000,31.8115,33.5168,31.6239,33.5091,116686.52479192,0
+BFS.US,D,20080402,000000,33.4361,33.967,33.2407,33.9271,95609.924826862,0
+BFS.US,D,20080403,000000,33.7414,34.4511,33.5655,34.1809,75347.919199706,0
+BFS.US,D,20080404,000000,34.3073,34.4114,32.6263,32.9899,74383.159743956,0
+BFS.US,D,20080407,000000,33.089,33.3428,32.3395,32.6885,132207.01539668,0
+BFS.US,D,20080408,000000,32.3112,33.3952,32.2821,33.3904,109978.46384267,0
+BFS.US,D,20080409,000000,33.371,33.371,31.7619,32.0623,142542.69532294,0
+BFS.US,D,20080410,000000,32.1061,33.371,31.793,32.6885,177024.10337626,0
+BFS.US,D,20080411,000000,32.3754,32.5581,31.3622,31.5237,159784.94214191,0
+BFS.US,D,20080414,000000,31.3622,32.2635,31.0862,31.548,103634.50187778,0
+BFS.US,D,20080415,000000,31.6997,31.9739,31.2583,31.9739,149729.02188725,0
+BFS.US,D,20080416,000000,32.4191,33.6734,32.1692,33.6734,1430711.5311437,0
+BFS.US,D,20080417,000000,33.267,33.546,32.3453,32.4522,85717.54055671,0
+BFS.US,D,20080418,000000,32.9899,33.686,32.7827,32.8518,51397.611431484,0
+BFS.US,D,20080421,000000,32.6457,32.8333,31.9573,32.4055,99389.76597812,0
+BFS.US,D,20080422,000000,32.1343,32.2442,31.1707,31.4236,111826.72902602,0
+BFS.US,D,20080423,000000,31.5616,32.4949,31.373,31.7191,58529.426000962,0
+BFS.US,D,20080424,000000,31.8251,31.9378,30.9802,31.5616,84524.447839578,0
+BFS.US,D,20080425,000000,31.6871,31.8183,31.0201,31.4187,48689.496669236,0
+BFS.US,D,20080428,000000,31.4372,31.6753,31.1105,31.5237,39423.486075578,0
+BFS.US,D,20080429,000000,31.6871,31.8796,31.1386,31.6432,74823.369815449,0
+BFS.US,D,20080430,000000,31.8046,31.8046,31.1386,31.2583,144152.34196287,0
+BFS.US,D,20080501,000000,31.2583,31.968,31.0152,31.968,120385.11221503,0
+BFS.US,D,20080502,000000,32.2013,32.3647,31.7677,31.9524,90506.367876509,0
+BFS.US,D,20080505,000000,31.7745,32.5757,31.7619,32.3647,76541.011916838,0
+BFS.US,D,20080506,000000,32.0934,32.3054,31.9923,32.1935,48689.496669236,0
+BFS.US,D,20080507,000000,32.039,32.3258,31.6432,31.6997,81040.822811193,0
+BFS.US,D,20080508,000000,31.6997,31.8183,30.7848,30.8995,195560.23867639,0
+BFS.US,D,20080509,000000,30.7293,31.8746,30.7293,31.8115,83564.83102485,0
+BFS.US,D,20080512,000000,31.7424,32.5533,31.6365,32.3939,106014.51614282,0
+BFS.US,D,20080513,000000,32.5757,32.9859,32.4474,32.8518,51367.784113556,0
+BFS.US,D,20080514,000000,32.8518,32.9393,32.1381,32.1935,30746.822143056,0
+BFS.US,D,20080515,000000,32.073,32.5708,31.7191,32.5708,32444.92220856,0
+BFS.US,D,20080516,000000,32.5757,32.5757,31.6005,31.9135,90985.662019771,0
+BFS.US,D,20080519,000000,31.8746,32.2442,31.3983,31.8572,77056.304547254,0
+BFS.US,D,20080520,000000,31.655,31.8251,31.2738,31.6627,93664.977992296,0
+BFS.US,D,20080521,000000,31.7882,32.0856,31.0862,31.5363,99231.372634639,0
+BFS.US,D,20080522,000000,31.4789,31.6997,31.2058,31.3243,64406.436161041,0
+BFS.US,D,20080523,000000,31.3243,31.9524,31.1484,31.863,57302.391853084,0
+BFS.US,D,20080527,000000,31.9378,32.7478,31.8746,32.5757,69839.12213681,0
+BFS.US,D,20080528,000000,32.5757,32.5757,31.9573,32.0525,57800.199504025,0
+BFS.US,D,20080529,000000,32.1761,32.4522,31.8251,32.2169,50278.572745071,0
+BFS.US,D,20080530,000000,32.2013,32.3939,31.5869,31.5869,153751.59569475,0
+BFS.US,D,20080602,000000,31.5869,31.899,30.9462,31.4721,75396.260025314,0
+BFS.US,D,20080603,000000,31.5937,32.3696,31.4236,31.6997,75132.956804981,0
+BFS.US,D,20080604,000000,31.6432,32.389,31.4372,32.1935,68112.223281582,0
+BFS.US,D,20080605,000000,32.0992,32.6583,32.0798,32.6583,67871.547681746,0
+BFS.US,D,20080606,000000,32.389,32.5757,31.2281,31.3243,39824.612075304,0
+BFS.US,D,20080609,000000,31.1921,31.5732,30.8187,31.1173,89291.676067084,0
+BFS.US,D,20080610,000000,30.8071,31.0969,30.7517,30.9462,94253.296125226,0
+BFS.US,D,20080611,000000,30.9462,30.986,30.7186,30.8217,77948.03850049,0
+BFS.US,D,20080612,000000,31.198,31.4789,30.7926,31.0502,278519.26658884,0
+BFS.US,D,20080613,000000,31.0726,31.5004,30.9112,31.373,62437.833177773,0
+BFS.US,D,20080616,000000,31.3419,31.7619,31.2806,31.6871,40001.518926465,0
+BFS.US,D,20080617,000000,31.6121,31.6121,30.2102,30.2102,53787.910978566,0
+BFS.US,D,20080618,000000,30.0692,30.1023,29.0921,29.3478,67075.466851522,0
+BFS.US,D,20080619,000000,29.2739,29.8524,29.0687,29.8524,75083.587451169,0
+BFS.US,D,20080620,000000,29.7016,30.6963,29.025,30.4785,349211.03860711,0
+BFS.US,D,20080623,000000,30.5961,30.6593,29.8524,29.8815,108263.90732589,0
+BFS.US,D,20080624,000000,29.6938,30.0566,29.2807,29.4761,68955.616409209,0
+BFS.US,D,20080625,000000,29.6152,30.4153,29.3147,30.3647,183373.20798217,0
+BFS.US,D,20080626,000000,30.1742,30.1829,29.0687,29.5636,114943.16948542,0
+BFS.US,D,20080627,000000,29.4761,29.6842,28.9754,29.3254,214970.62295029,0
+BFS.US,D,20080630,000000,29.1932,29.7085,29.1932,29.4373,142172.42516935,0
+BFS.US,D,20080701,000000,29.2281,30.3317,29.2281,30.2918,145254.92419801,0
+BFS.US,D,20080702,000000,30.2918,30.321,29.9214,30.076,101033.35404879,0
+BFS.US,D,20080703,000000,30.076,30.5855,29.8193,30.041,43841.01471358,0
+BFS.US,D,20080707,000000,30.2345,30.3833,29.4129,29.9826,149425.60606695,0
+BFS.US,D,20080708,000000,29.8466,31.1386,29.5636,31.1386,119549.94731304,0
+BFS.US,D,20080709,000000,31.0103,31.3866,29.4634,29.5081,67120.722092517,0
+BFS.US,D,20080710,000000,29.5257,30.5728,29.3196,29.9953,87505.122575999,0
+BFS.US,D,20080711,000000,29.7892,30.635,29.3478,30.3394,78080.718638861,0
+BFS.US,D,20080714,000000,30.8217,30.8217,29.13,29.444,144791.05797781,0
+BFS.US,D,20080715,000000,29.0045,29.4129,28.3794,28.849,121713.97065515,0
+BFS.US,D,20080716,000000,28.9754,30.147,28.7528,30.1402,70639.317079852,0
+BFS.US,D,20080717,000000,32.564,32.564,29.6005,30.6963,109647.27776084,0
+BFS.US,D,20080718,000000,30.5903,30.5903,29.6064,29.7892,63515.73073601,0
+BFS.US,D,20080721,000000,29.7833,29.8777,29.3439,29.7892,59966.279902542,0
+BFS.US,D,20080722,000000,29.5694,30.8508,29.515,30.8265,76215.99700424,0
+BFS.US,D,20080723,000000,30.7293,31.5169,30.4221,31.4653,82066.265431004,0
+BFS.US,D,20080724,000000,31.5937,31.5937,30.0225,30.321,87880.535370614,0
+BFS.US,D,20080725,000000,30.4785,31.2583,30.147,30.5582,94631.794504454,0
+BFS.US,D,20080728,000000,30.5582,30.8187,29.3439,29.5081,77555.1407264,0
+BFS.US,D,20080729,000000,30.6525,31.0726,29.6064,30.8217,151759.33656279,0
+BFS.US,D,20080730,000000,30.8508,31.3243,30.3045,31.0551,98156.560661016,0
+BFS.US,D,20080731,000000,30.5086,30.6593,29.7648,30.3647,81043.908395807,0
+BFS.US,D,20080801,000000,30.5155,30.8402,29.759,30.6593,79815.845719724,0
+BFS.US,D,20080804,000000,30.7585,30.7585,30.0147,30.3783,56452.827556229,0
+BFS.US,D,20080805,000000,30.5728,31.1523,30.2442,30.8995,101065.23842313,0
+BFS.US,D,20080806,000000,30.6963,31.0347,30.0818,30.846,124620.59136085,0
+BFS.US,D,20080807,000000,30.7235,30.8402,30.2987,30.5786,79406.491494363,0
+BFS.US,D,20080808,000000,29.8874,29.8874,28.0177,28.53,186805.40660034,0
+BFS.US,D,20080811,000000,28.5593,31.0862,28.253,29.4634,102144.16450957,0
+BFS.US,D,20080812,000000,29.2885,29.5568,28.816,29.444,55354.359433904,0
+BFS.US,D,20080813,000000,29.4207,29.8261,28.9977,29.7377,46494.617480994,0
+BFS.US,D,20080814,000000,29.5694,30.5086,29.4002,30.2442,38010.288322699,0
+BFS.US,D,20080815,000000,30.6234,30.6234,29.5023,29.7999,62838.959177499,0
+BFS.US,D,20080818,000000,29.8777,29.8777,28.6429,28.9871,53658.316424809,0
+BFS.US,D,20080819,000000,28.7683,29.1387,27.6269,29.13,123054.14290551,0
+BFS.US,D,20080820,000000,28.7528,28.9054,27.6045,28.0916,175031.84424429,0
+BFS.US,D,20080821,000000,28.217,28.217,27.377,27.8466,120013.81353323,0
+BFS.US,D,20080822,000000,28.0401,28.5593,28.0099,28.4669,87506.151104204,0
+BFS.US,D,20080825,000000,28.2841,28.2841,27.5218,27.7134,66082.937134253,0
+BFS.US,D,20080826,000000,27.7134,27.9224,27.3391,27.727,92067.673690825,0
+BFS.US,D,20080827,000000,27.6269,27.8826,27.3955,27.6512,64923.785847867,0
+BFS.US,D,20080828,000000,27.5646,28.8246,27.5646,28.8246,67406.652933347,0
+BFS.US,D,20080829,000000,28.7177,28.9375,28.147,28.6429,51240.246616208,0
+BFS.US,D,20080902,000000,29.4373,29.6433,28.3308,28.6993,114377.47897299,0
+BFS.US,D,20080903,000000,28.5048,29.4265,28.5048,29.4207,99541.988152375,0
+BFS.US,D,20080904,000000,29.1621,29.6637,28.8685,29.234,120111.52371265,0
+BFS.US,D,20080905,000000,28.883,29.1864,28.2423,28.5729,123001.68796709,0
+BFS.US,D,20080908,000000,29.4373,30.0634,29.1066,30.0478,91917.508572979,0
+BFS.US,D,20080909,000000,29.9419,30.3783,28.5456,28.5456,99387.708921712,0
+BFS.US,D,20080910,000000,28.6477,29.4304,28.3609,29.0182,101670.01300733,0
+BFS.US,D,20080911,000000,28.7528,29.4265,28.7528,29.3818,48047.695069675,0
+BFS.US,D,20080912,000000,29.0998,29.2281,28.5456,29.1174,50931.68815488,0
+BFS.US,D,20080915,000000,28.883,29.3011,28.0177,28.1801,46668.438747542,0
+BFS.US,D,20080916,000000,27.2204,29.7999,27.2156,29.444,133160.46104218,0
+BFS.US,D,20080917,000000,29.13,29.444,28.5865,28.7741,66428.522610939,0
+BFS.US,D,20080918,000000,29.13,31.7619,28.5456,31.5169,239222.2894824,0
+BFS.US,D,20080919,000000,31.5169,32.353,29.0629,32.1935,323529.71787085,0
+BFS.US,D,20080922,000000,31.5732,32.5397,31.0726,31.0862,108395.55893606,0
+BFS.US,D,20080923,000000,31.2806,31.9739,30.846,31.0502,101040.55374622,0
+BFS.US,D,20080924,000000,31.0551,31.0551,29.3818,29.4265,60105.131210139,0
+BFS.US,D,20080925,000000,29.3623,30.0692,29.0735,29.7794,41962.922212302,0
+BFS.US,D,20080926,000000,29.13,30.2442,28.6594,30.2442,96990.209677199,0
+BFS.US,D,20080929,000000,29.8193,30.8003,29.2885,30.6302,60421.917897102,0
+BFS.US,D,20080930,000000,31.1231,31.793,30.6418,31.6627,92304.235177842,0
+BFS.US,D,20081001,000000,31.3243,31.4789,30.5407,30.6593,72778.655745054,0
+BFS.US,D,20081002,000000,30.1402,30.5038,28.7294,28.7294,35587.075873076,0
+BFS.US,D,20081003,000000,29.234,29.234,26.9619,27.4703,250641.00960792,0
+BFS.US,D,20081006,000000,26.5924,27.4956,26.3532,27.0026,119171.44893381,0
+BFS.US,D,20081007,000000,26.6235,27.096,26.501,26.7519,138396.69813091,0
+BFS.US,D,20081008,000000,25.9682,26.745,25.4354,26.3133,136272.78738878,0
+BFS.US,D,20081009,000000,26.3308,26.7052,23.2031,23.2031,118833.06315455,0
+BFS.US,D,20081010,000000,22.8297,23.1797,20.331,22.6323,274491.55014032,0
+BFS.US,D,20081013,000000,24.0557,24.0557,22.4787,23.6688,145886.44051552,0
+BFS.US,D,20081014,000000,23.8058,23.8058,21.1876,21.7748,273733.52485365,0
+BFS.US,D,20081015,000000,21.7641,21.7641,20.4058,20.5984,269659.52463593,0
+BFS.US,D,20081016,000000,20.6052,22.0101,19.4502,21.9887,153235.27453613,0
+BFS.US,D,20081017,000000,21.2984,22.4641,20.8502,21.4637,229607.60782745,0
+BFS.US,D,20081020,000000,21.5385,21.8564,20.8055,21.3139,119746.39620008,0
+BFS.US,D,20081021,000000,21.1623,22.3893,20.8988,21.77,93900.510951109,0
+BFS.US,D,20081022,000000,21.2984,21.7301,20.6615,20.9552,106864.08043967,0
+BFS.US,D,20081023,000000,21.1555,21.2984,19.2761,20.4369,134055.28058003,0
+BFS.US,D,20081024,000000,19.0631,19.9712,18.1735,19.1555,118952.37242627,0
+BFS.US,D,20081027,000000,18.473,19.56,17.8478,17.9869,160496.68365937,0
+BFS.US,D,20081028,000000,18.4691,20.3543,17.7613,20.3505,184307.11159179,0
+BFS.US,D,20081029,000000,20.1686,20.6917,19.3646,19.8351,100461.49236713,0
+BFS.US,D,20081030,000000,20.331,20.961,19.5717,20.8434,100380.23863898,0
+BFS.US,D,20081031,000000,20.786,23.449,20.786,22.923,174559.74979846,0
+BFS.US,D,20081103,000000,22.7782,23.2984,22.259,22.4904,83571.002194077,0
+BFS.US,D,20081104,000000,22.4904,23.4422,22.1199,23.1905,117402.3804222,0
+BFS.US,D,20081105,000000,22.7782,23.0902,21.2867,21.3616,106387.87188102,0
+BFS.US,D,20081106,000000,21.1117,21.9333,20.8366,20.961,100052.13814177,0
+BFS.US,D,20081107,000000,21.0115,22.1199,20.9046,22.1199,91553.409588613,0
+BFS.US,D,20081110,000000,22.6159,24.4952,21.6737,22.0451,107499.71087001,0
+BFS.US,D,20081111,000000,21.7155,22.6867,20.2833,21.9653,128980.52241941,0
+BFS.US,D,20081112,000000,21.5143,21.8079,20.8803,20.8939,88102.69746277,0
+BFS.US,D,20081113,000000,21.1749,23.9011,20.6615,23.8487,255439.09368156,0
+BFS.US,D,20081114,000000,23.6493,23.6493,20.7063,20.7734,105593.84810721,0
+BFS.US,D,20081117,000000,20.6615,20.6615,19.457,19.5386,147412.77637089,0
+BFS.US,D,20081118,000000,19.5892,19.8206,18.0287,19.3092,110852.71281643,0
+BFS.US,D,20081119,000000,19.2382,19.2382,16.966,16.9786,187855.53389705,0
+BFS.US,D,20081120,000000,16.6695,18.0141,15.2364,15.4551,198857.70009977,0
+BFS.US,D,20081121,000000,16.09,16.4507,13.9733,16.4507,155583.40442684,0
+BFS.US,D,20081124,000000,16.7132,19.3092,16.6004,18.895,139567.16322754,0
+BFS.US,D,20081125,000000,18.9319,20.0344,18.4195,20.0344,134801.99205645,0
+BFS.US,D,20081126,000000,19.733,21.7972,19.5775,21.7593,95171.771811777,0
+BFS.US,D,20081128,000000,21.9333,22.2327,21.3198,22.0529,95206.741770727,0
+BFS.US,D,20081201,000000,21.803,21.803,18.1793,18.3874,157594.17706649,0
+BFS.US,D,20081202,000000,18.8882,20.8288,18.6616,20.2211,258421.82547439,0
+BFS.US,D,20081203,000000,19.4832,21.8215,19.2839,21.7096,154193.86282265,0
+BFS.US,D,20081204,000000,21.6124,22.6975,20.6295,21.2439,216511.35820051,0
+BFS.US,D,20081205,000000,21.1117,23.4743,20.6615,22.9668,200381.97889874,0
+BFS.US,D,20081208,000000,23.1905,23.8263,23.1905,23.5871,193295.41957025,0
+BFS.US,D,20081209,000000,23.3382,23.6056,21.1924,21.3198,253044.68002166,0
+BFS.US,D,20081210,000000,21.8633,23.4685,21.3616,23.4558,223518.72085726,0
+BFS.US,D,20081211,000000,22.923,23.2984,20.6178,21.0115,103271.43142161,0
+BFS.US,D,20081212,000000,20.6985,23.1486,20.399,23.1486,114159.43099366,0
+BFS.US,D,20081215,000000,23.0242,23.0242,21.6017,22.3825,99804.262844503,0
+BFS.US,D,20081216,000000,22.8638,25.1777,22.6401,25.0572,290259.91604234,0
+BFS.US,D,20081217,000000,24.8705,26.36,24.2307,25.5783,103592.3322214,0
+BFS.US,D,20081218,000000,25.9682,25.9682,23.9955,24.61,215111.53131429,0
+BFS.US,D,20081219,000000,25.4976,26.6741,24.2755,24.6255,323581.14428107,0
+BFS.US,D,20081222,000000,24.713,25.1583,23.3246,25.064,192717.38671936,0
+BFS.US,D,20081223,000000,25.064,25.1583,23.9692,24.1559,123826.56758703,0
+BFS.US,D,20081224,000000,24.1189,24.3698,23.5541,23.8379,78558.984253918,0
+BFS.US,D,20081226,000000,23.9303,24.6497,23.5871,24.4826,77446.116736731,0
+BFS.US,D,20081229,000000,24.4826,24.5448,22.8501,23.4743,152806.37827489,0
+BFS.US,D,20081230,000000,23.6377,24.2755,23.2429,24.1676,134007.96828263,0
+BFS.US,D,20081231,000000,24.151,25.0396,23.7932,24.746,134726.90949752,0
+BFS.US,D,20090102,000000,24.7781,24.8083,23.8876,24.1325,71545.450427949,0
+BFS.US,D,20090105,000000,24.1325,24.1325,23.0124,23.1797,140136.96785279,0
+BFS.US,D,20090106,000000,23.3042,24.6177,22.5526,24.4632,123581.77787438,0
+BFS.US,D,20090107,000000,24.4311,24.4311,22.9532,23.2371,99552.273434419,0
+BFS.US,D,20090108,000000,23.0184,23.1905,22.2065,22.856,141019.44505219,0
+BFS.US,D,20090109,000000,22.9416,23.0796,21.3859,21.4433,129523.58531134,0
+BFS.US,D,20090112,000000,21.5726,21.5726,20.6674,20.9814,120998.11502486,0
+BFS.US,D,20090113,000000,20.9104,21.9168,20.9104,21.5239,99064.751065522,0
+BFS.US,D,20090114,000000,21.0825,21.0825,19.382,19.6543,111785.58789784,0
+BFS.US,D,20090115,000000,19.4219,20.7938,18.6879,20.3242,135484.93478418,0
+BFS.US,D,20090116,000000,20.5789,20.856,19.4706,20.8288,106247.99204522,0
+BFS.US,D,20090120,000000,20.5546,20.8288,19.5522,19.5522,166092.90561964,0
+BFS.US,D,20090121,000000,19.8138,21.2245,19.2382,21.2109,114085.37696293,0
+BFS.US,D,20090122,000000,20.786,22.3698,20.3573,20.8939,167598.67091092,0
+BFS.US,D,20090123,000000,20.5119,21.6445,20.4185,21.0825,108662.97626921,0
+BFS.US,D,20090126,000000,21.1817,22.082,20.7734,20.9872,103918.3756622,0
+BFS.US,D,20090127,000000,21.1817,21.8564,20.9872,21.3314,95991.508790703,0
+BFS.US,D,20090128,000000,21.6883,23.0543,21.6883,23.0543,89789.483718025,0
+BFS.US,D,20090129,000000,22.8219,23.0124,21.1487,21.2867,60065.018610167,0
+BFS.US,D,20090130,000000,21.5201,21.7457,20.1249,20.4866,108814.16991526,0
+BFS.US,D,20090202,000000,20.3757,21.2177,19.9712,21.1487,87239.762299258,0
+BFS.US,D,20090203,000000,21.3392,21.4637,20.612,21.0933,104482.00911823,0
+BFS.US,D,20090204,000000,21.0359,21.77,20.6411,21.0738,94405.518299481,0
+BFS.US,D,20090205,000000,20.8609,21.2109,20.0228,20.4185,111684.7921338,0
+BFS.US,D,20090206,000000,20.331,21.8769,20.331,21.7748,74171.282933844,0
+BFS.US,D,20090209,000000,21.6679,22.1394,21.3743,22.0169,91171.825624771,0
+BFS.US,D,20090210,000000,21.9168,22.8365,20.3631,20.6868,106738.59999874,0
+BFS.US,D,20090211,000000,20.8434,20.8434,19.947,20.6537,108103.456926,0
+BFS.US,D,20090212,000000,20.3573,20.5119,18.788,20.262,153362.81203348,0
+BFS.US,D,20090213,000000,20.1802,20.9445,19.3403,19.457,78373.849177121,0
+BFS.US,D,20090217,000000,19.1692,19.4832,17.4774,17.982,147302.72385301,0
+BFS.US,D,20090218,000000,18.1735,18.4876,17.2324,17.8935,105215.34972797,0
+BFS.US,D,20090219,000000,18.1843,18.435,16.5936,16.5936,130586.05494651,0
+BFS.US,D,20090220,000000,16.5324,17.5153,16.2057,17.4172,124097.0705048,0
+BFS.US,D,20090223,000000,17.5445,17.8478,16.2057,16.6637,114397.02100888,0
+BFS.US,D,20090224,000000,16.8901,17.5863,15.246,17.3219,126815.47054909,0
+BFS.US,D,20090225,000000,17.1011,17.2742,16.0025,16.5936,92232.238203533,0
+BFS.US,D,20090226,000000,16.8503,16.9446,15.8197,16.0365,50487.363970569,0
+BFS.US,D,20090227,000000,15.7049,16.5508,15.2364,16.1445,125917.56542663,0
+BFS.US,D,20090302,000000,15.9373,16.1445,14.6792,14.8348,124151.58249964,0
+BFS.US,D,20090303,000000,15.0049,15.5669,13.9083,14.1649,107410.22891622,0
+BFS.US,D,20090304,000000,14.4274,14.7103,13.6827,14.3078,98292.326384,0
+BFS.US,D,20090305,000000,13.8129,14.0735,13.1382,13.3229,171889.69057977,0
+BFS.US,D,20090306,000000,13.4697,13.4697,11.5408,12.8037,168389.60910012,0
+BFS.US,D,20090309,000000,12.5538,12.793,12.3623,12.6754,82251.400507801,0
+BFS.US,D,20090310,000000,12.9681,14.3652,12.7162,14.3594,161077.80209487,0
+BFS.US,D,20090311,000000,14.3399,14.6724,13.7954,14.0112,86372.713022928,0
+BFS.US,D,20090312,000000,13.8654,15.7877,13.7838,15.7185,99635.584218978,0
+BFS.US,D,20090313,000000,15.8304,15.9014,15.493,15.5125,85576.632192704,0
+BFS.US,D,20090316,000000,15.6106,16.1172,14.3652,14.4458,108381.1595412,0
+BFS.US,D,20090317,000000,14.4031,15.6359,14.2272,15.6321,124502.31061734,0
+BFS.US,D,20090318,000000,15.4794,16.7278,15.2062,16.72,136710.94040386,0
+BFS.US,D,20090319,000000,16.8085,16.8085,15.4794,15.53,68486.607547992,0
+BFS.US,D,20090320,000000,15.7244,15.7244,13.9218,13.9218,94532.027268625,0
+BFS.US,D,20090323,000000,14.1279,15.7049,13.9374,15.6554,90524.881384189,0
+BFS.US,D,20090324,000000,15.4239,15.6495,14.2408,14.2699,132086.67759677,0
+BFS.US,D,20090325,000000,14.372,15.039,14.0054,14.8036,142498.46861015,0
+BFS.US,D,20090326,000000,14.9845,15.3608,14.51,15.178,146120.94494614,0
+BFS.US,D,20090327,000000,14.8796,14.8796,14.1338,14.3457,93782.2302076,0
+BFS.US,D,20090330,000000,13.9083,14.0521,13.1994,13.9899,49988.527791423,0
+BFS.US,D,20090331,000000,14.159,15.1235,13.6632,14.3895,115614.79840292,0
+BFS.US,D,20090401,000000,14.1201,14.6919,13.9083,14.51,88134.581837107,0
+BFS.US,D,20090402,000000,14.8688,16.056,14.7346,15.7624,107739.35794163,0
+BFS.US,D,20090403,000000,15.8498,18.0102,15.8498,17.7886,155150.39405277,0
+BFS.US,D,20090406,000000,17.5046,17.7389,16.6597,17.2547,84358.854798666,0
+BFS.US,D,20090407,000000,17.0146,17.4638,16.1328,16.2514,36484.980995538,0
+BFS.US,D,20090408,000000,16.3593,16.7453,16.0773,16.5596,42631.465545177,0
+BFS.US,D,20090409,000000,17.0807,18.5702,16.7706,18.5118,71461.111115187,0
+BFS.US,D,20090413,000000,18.3329,18.8259,18.0141,18.3933,89704.115877058,0
+BFS.US,D,20090414,000000,17.8682,18.3933,16.5664,16.827,155648.20170371,0
+BFS.US,D,20090415,000000,16.7414,18.0044,16.4128,17.9372,81021.280775309,0
+BFS.US,D,20090416,000000,18.0501,20.0043,17.2324,19.5823,271156.03317337,0
+BFS.US,D,20090417,000000,19.6543,19.6543,18.0219,18.8706,210460.52677389,0
+BFS.US,D,20090420,000000,18.4195,18.4195,17.6388,18.3184,163177.0281601,0
+BFS.US,D,20090421,000000,18.1366,20.0228,18.1366,19.8206,211818.18400373,0
+BFS.US,D,20090422,000000,19.3888,20.9668,19.3888,20.6732,155899.16258559,0
+BFS.US,D,20090423,000000,20.7626,21.1555,19.1692,20.0432,125760.20061135,0
+BFS.US,D,20090424,000000,20.2211,21.0554,19.2382,20.47,191620.97565345,0
+BFS.US,D,20090427,000000,20.0841,20.3086,18.2864,19.1089,190008.24342892,0
+BFS.US,D,20090428,000000,18.7948,20.1744,18.7948,19.8138,150103.40615366,0
+BFS.US,D,20090429,000000,19.9596,21.0933,19.2839,20.6411,187302.18572307,0
+BFS.US,D,20090430,000000,20.7938,20.8103,19.6203,19.947,744329.4050905,0
+BFS.US,D,20090501,000000,20.121,20.4788,18.9572,19.0972,164198.35666709,0
+BFS.US,D,20090504,000000,19.3684,20.1473,19.0495,20.0432,123847.13815112,0
+BFS.US,D,20090505,000000,19.8351,19.8906,18.8882,19,180105.57387672,0
+BFS.US,D,20090506,000000,19.3092,19.3888,18.229,19.1371,117285.12820689,0
+BFS.US,D,20090507,000000,19.4219,19.6893,18.8367,19.1624,314096.05717987,0
+BFS.US,D,20090508,000000,19.527,20.8852,19.4219,20.3912,123546.80791543,0
+BFS.US,D,20090511,000000,19.8089,20.9445,19.8089,20.4613,92016.247280604,0
+BFS.US,D,20090512,000000,20.612,20.8103,19.3529,19.7963,134237.33007222,0
+BFS.US,D,20090513,000000,19.4832,20.0286,17.9995,18.1298,245932.40748806,0
+BFS.US,D,20090514,000000,18.2864,19.7165,17.9023,19.4375,206176.70680246,0
+BFS.US,D,20090515,000000,19.3957,19.527,18.6879,18.9319,134279.4997286,0
+BFS.US,D,20090518,000000,19.1624,20.3543,18.9125,19.9392,83817.848963139,0
+BFS.US,D,20090519,000000,19.7456,20.0043,19.1458,19.5202,84776.437249662,0
+BFS.US,D,20090520,000000,19.6543,20.1112,18.6373,18.7501,154097.18117145,0
+BFS.US,D,20090521,000000,18.2494,18.7414,17.7886,18.4147,93760.631115307,0
+BFS.US,D,20090522,000000,18.5118,18.7705,18.085,18.2445,51966.387528531,0
+BFS.US,D,20090526,000000,17.9286,19.0146,17.7331,19,201290.16930324,0
+BFS.US,D,20090527,000000,18.9319,19.0768,17.4366,17.7467,192239.1211043,0
+BFS.US,D,20090528,000000,17.8741,17.9519,16.827,17.4551,125988.53387274,0
+BFS.US,D,20090529,000000,17.5406,17.9869,16.5392,17.9869,435040.68873811,0
+BFS.US,D,20090601,000000,18.4798,19.6407,18.1103,18.8259,199709.32145304,0
+BFS.US,D,20090602,000000,18.6179,19.56,18.2571,18.8814,200569.17103194,0
+BFS.US,D,20090603,000000,18.7705,19.07,18.3329,19.034,114340.45195763,0
+BFS.US,D,20090604,000000,19.1915,20.0169,19.07,19.9032,83383.810060872,0
+BFS.US,D,20090605,000000,20.1249,20.4866,19.9712,20.1802,133863.97433401,0
+BFS.US,D,20090608,000000,20.1802,20.4545,19.6834,19.9858,95561.584001254,0
+BFS.US,D,20090609,000000,19.9032,20.2552,19.6776,19.8351,70723.656392615,0
+BFS.US,D,20090610,000000,20.0918,20.6353,18.8133,19.5026,110824.94255491,0
+BFS.US,D,20090611,000000,19.5717,20.0344,18.7948,18.8308,92663.191521186,0
+BFS.US,D,20090612,000000,18.7355,19.4502,18.5362,19.2314,83188.389702031,0
+BFS.US,D,20090615,000000,18.895,19.2839,17.8556,18.0627,81801.933682467,0
+BFS.US,D,20090616,000000,18.1988,18.5878,17.7224,17.8741,36010.829493299,0
+BFS.US,D,20090617,000000,17.8741,18.3476,17.559,18.0627,80076.063355443,0
+BFS.US,D,20090618,000000,17.9743,18.5557,17.8556,18.3874,76976.079347309,0
+BFS.US,D,20090619,000000,18.5362,18.7822,18.0219,18.3106,171065.83948803,0
+BFS.US,D,20090622,000000,18.1298,18.3379,17.5979,17.6388,83989.613173277,0
+BFS.US,D,20090623,000000,17.7545,18.3329,17.2674,18.1687,126900.83839006,0
+BFS.US,D,20090624,000000,18.4263,18.4263,17.9286,18.2066,48690.52519744,0
+BFS.US,D,20090625,000000,18.0627,18.6821,17.6602,18.4876,162613.39470408,0
+BFS.US,D,20090626,000000,18.3184,18.9319,18.1687,18.5819,451507.42529094,0
+BFS.US,D,20090629,000000,18.7316,18.9572,18.156,18.5557,85542.690761958,0
+BFS.US,D,20090630,000000,18.6179,18.8882,18.4302,18.5236,53397.070260885,0
+BFS.US,D,20090701,000000,18.7948,19.7456,18.7948,18.857,69356.742408935,0
+BFS.US,D,20090702,000000,18.5557,18.857,18.0102,18.1628,84287.88635256,0
+BFS.US,D,20090706,000000,18.2241,18.7822,18.1901,18.7549,74420.186759315,0
+BFS.US,D,20090707,000000,18.7132,18.7132,18.0287,18.1424,67992.914009868,0
+BFS.US,D,20090708,000000,18.1298,18.1298,17.5406,17.7944,55976.618997581,0
+BFS.US,D,20090709,000000,17.9606,18.1482,17.5795,17.7224,78052.948377341,0
+BFS.US,D,20090710,000000,17.5795,17.9431,17.5153,17.7944,84464.793203721,0
+BFS.US,D,20090713,000000,17.9519,18.3796,17.6942,18.2571,59624.808538673,0
+BFS.US,D,20090714,000000,18.1628,18.3612,17.8197,18.0744,40881.939069452,0
+BFS.US,D,20090715,000000,17.8741,18.9436,17.8741,18.9067,65206.631104083,0
+BFS.US,D,20090716,000000,18.7268,19.2693,18.4798,19.1137,76109.030070979,0
+BFS.US,D,20090717,000000,19.1322,19.1516,18.8435,19.1516,104699.02856936,0
+BFS.US,D,20090720,000000,19.3188,19.9305,19.0826,19.5386,140086.56997077,0
+BFS.US,D,20090721,000000,19.6407,19.8206,19.4452,19.6465,223347.98517532,0
+BFS.US,D,20090722,000000,19.6086,19.7827,18.7063,19.7456,116964.22740712,0
+BFS.US,D,20090723,000000,19.6776,21.1487,19.6776,20.7063,79174.044120163,0
+BFS.US,D,20090724,000000,20.4992,20.6674,20.0228,20.3757,68765.338691391,0
+BFS.US,D,20090727,000000,20.399,20.7229,20.1628,20.5906,31282.685337561,0
+BFS.US,D,20090728,000000,20.5614,21.068,20.3505,21.0115,43681.592841894,0
+BFS.US,D,20090729,000000,20.8988,21.1924,20.4058,20.4185,39889.409352182,0
+BFS.US,D,20090730,000000,20.6353,21.7379,20.5041,21.4559,62426.519367525,0
+BFS.US,D,20090731,000000,21.5055,21.8215,20.9104,21.2177,127293.73616415,0
+BFS.US,D,20090803,000000,21.5327,21.5638,20.6917,21.2867,38391.872286541,0
+BFS.US,D,20090804,000000,21.1001,21.3995,20.9746,21.3616,83109.19303029,0
+BFS.US,D,20090805,000000,21.2984,21.5454,21.1924,21.3139,129599.69639847,0
+BFS.US,D,20090806,000000,21.3616,21.4637,20.8502,21.2984,155260.44657065,0
+BFS.US,D,20090807,000000,21.0883,21.3995,20.8852,21.1428,56967.091658441,0
+BFS.US,D,20090810,000000,20.9746,21.2984,20.7287,21.0252,64614.198858335,0
+BFS.US,D,20090811,000000,21.0193,21.276,20.3446,20.5284,51709.255477425,0
+BFS.US,D,20090812,000000,20.6295,21.276,20.5488,20.6469,107504.85351103,0
+BFS.US,D,20090813,000000,20.6917,20.8852,20.4243,20.6615,70853.250946372,0
+BFS.US,D,20090814,000000,20.6868,20.786,20.2133,20.7676,134460.52069257,0
+BFS.US,D,20090817,000000,20.3543,20.3543,18.8016,19.1769,138922.27604337,0
+BFS.US,D,20090818,000000,19.315,19.8595,19.209,19.6465,73081.043037155,0
+BFS.US,D,20090819,000000,19.3888,19.7097,19.2761,19.4909,38848.538809305,0
+BFS.US,D,20090820,000000,19.4452,19.6086,19.3092,19.6018,80609.86949354,0
+BFS.US,D,20090821,000000,19.6961,20.2883,19.6592,20.1988,97781.147866401,0
+BFS.US,D,20090824,000000,20.1988,20.5119,19.6018,19.9363,125070.05818618,0
+BFS.US,D,20090825,000000,20.0344,20.3757,19.7456,19.9917,35748.554801171,0
+BFS.US,D,20090826,000000,19.9227,20.262,19.9227,20.262,20221.893027184,0
+BFS.US,D,20090827,000000,20.1988,20.8055,19.6893,20.8006,68229.475496886,0
+BFS.US,D,20090828,000000,20.9241,20.9814,20.156,20.6052,38708.658973503,0
+BFS.US,D,20090831,000000,20.3719,20.4788,19.7593,20.4185,103366.05601643,0
+BFS.US,D,20090901,000000,20.4185,20.6917,19.5717,19.5892,65109.949452867,0
+BFS.US,D,20090902,000000,19.4638,19.7671,18.9067,19.2031,96028.535806062,0
+BFS.US,D,20090903,000000,19.2518,19.6203,19.0262,19.6203,58271.265421651,0
+BFS.US,D,20090904,000000,19.6281,19.665,19.1555,19.5717,33748.067443566,0
+BFS.US,D,20090908,000000,19.8351,20.0286,19.5318,19.841,48871.546161419,0
+BFS.US,D,20090909,000000,19.7777,20.3835,19.665,20.2503,32344.126444527,0
+BFS.US,D,20090910,000000,20.1628,20.47,19.3684,20.2727,87488.666124728,0
+BFS.US,D,20090911,000000,20.2503,20.2503,19.9858,20.052,56622.534709959,0
+BFS.US,D,20090914,000000,19.9712,20.4642,19.7777,20.4642,33649.328735941,0
+BFS.US,D,20090915,000000,20.3573,21.1555,20.1628,20.7676,59819.200369309,0
+BFS.US,D,20090916,000000,20.9104,21.0738,20.5984,20.6732,71606.13359201,0
+BFS.US,D,20090917,000000,20.6917,20.9668,20.0918,20.6537,73414.286175388,0
+BFS.US,D,20090918,000000,20.7287,20.7287,19.9032,20.3543,329685.45917432,0
+BFS.US,D,20090921,000000,20.3242,20.3242,20.052,20.2367,88892.607123767,0
+BFS.US,D,20090922,000000,20.2941,20.6537,20.1473,20.5673,42623.237319542,0
+BFS.US,D,20090923,000000,20.6674,21.0554,20.3573,20.9104,174883.73618286,0
+BFS.US,D,20090924,000000,21.1487,21.1555,20.3543,20.3757,120632.98751229,0
+BFS.US,D,20090925,000000,20.3631,20.8366,20.1988,20.4292,46554.272116851,0
+BFS.US,D,20090928,000000,20.5041,21.1555,20.4934,21.0622,64425.978196925,0
+BFS.US,D,20090929,000000,20.9814,21.032,20.4613,20.4866,55852.167084845,0
+BFS.US,D,20090930,000000,20.5488,20.5673,19.7963,20.1112,89912.907102556,0
+BFS.US,D,20091001,000000,20.6985,20.7734,19.5202,19.6543,162044.61860703,0
+BFS.US,D,20091002,000000,19.5717,19.9712,19.5717,19.733,91454.670880988,0
+BFS.US,D,20091005,000000,19.8527,19.9392,19.5085,19.8351,98202.844430215,0
+BFS.US,D,20091006,000000,19.8595,20.4613,19.8595,20.3242,120356.31342531,0
+BFS.US,D,20091007,000000,20.4243,20.5847,20.052,20.0976,59342.991810661,0
+BFS.US,D,20091008,000000,20.3505,20.6732,20.2941,20.3835,29395.336082443,0
+BFS.US,D,20091009,000000,20.3086,20.6537,20.2289,20.6353,21144.482826552,0
+BFS.US,D,20091012,000000,20.6917,20.823,20.2833,20.4243,22441.456892331,0
+BFS.US,D,20091013,000000,20.1473,20.4369,19.9305,20.2065,31428.736342589,0
+BFS.US,D,20091014,000000,20.3719,20.399,20.1025,20.3388,45248.041297232,0
+BFS.US,D,20091015,000000,20.1628,20.2883,20.121,20.2133,17960.159505655,0
+BFS.US,D,20091016,000000,19.9518,20.1686,19.7398,20.0344,82948.7426304,0
+BFS.US,D,20091019,000000,20.1988,20.4467,20.0432,20.3018,33433.337813012,0
+BFS.US,D,20091020,000000,20.2503,20.2503,19.6961,19.8906,171016.47013422,0
+BFS.US,D,20091021,000000,19.9159,20.3154,19.665,19.7398,50022.469222169,0
+BFS.US,D,20091022,000000,19.733,19.9781,19.5085,19.8779,70045.856305899,0
+BFS.US,D,20091023,000000,19.8711,20.0394,19.6592,19.8138,56767.557186783,0
+BFS.US,D,20091026,000000,19.9159,20.2833,19.6776,19.841,52533.106569169,0
+BFS.US,D,20091027,000000,19.9596,19.9917,19.5717,19.7456,59537.383641297,0
+BFS.US,D,20091028,000000,19.7282,19.9965,19.07,19.1089,85055.168393061,0
+BFS.US,D,20091029,000000,19.3529,19.56,19.1322,19.5386,53030.91422011,0
+BFS.US,D,20091030,000000,19.4326,19.5386,19.1555,19.2693,123146.71044391,0
+BFS.US,D,20091102,000000,19.4959,19.4959,18.5702,19.1837,78279.224582314,0
+BFS.US,D,20091103,000000,19.0563,19.2654,18.4876,19.0631,78723.548766626,0
+BFS.US,D,20091104,000000,19.2177,19.2654,18.156,18.156,102331.35664278,0
+BFS.US,D,20091105,000000,18.3329,18.7414,18.1901,18.6257,44243.16924151,0
+BFS.US,D,20091106,000000,18.5022,18.5955,18.0967,18.4691,36625.889359545,0
+BFS.US,D,20091109,000000,18.6373,19.1322,18.509,19.0826,39668.275788231,0
+BFS.US,D,20091110,000000,18.9436,19.0194,18.65,18.7948,31539.817388667,0
+BFS.US,D,20091111,000000,18.9893,18.9893,18.3796,18.9747,87199.649699285,0
+BFS.US,D,20091112,000000,18.9017,18.9698,18.441,18.6101,53036.056861132,0
+BFS.US,D,20091113,000000,18.6937,18.9017,18.5178,18.7316,57645.920273361,0
+BFS.US,D,20091116,000000,18.8503,19.2887,18.8182,19.1837,47867.702633901,0
+BFS.US,D,20091117,000000,19.1186,19.4035,18.7268,18.8308,115026.48026998,0
+BFS.US,D,20091118,000000,18.8367,19.3335,18.6752,19.246,41848.75558161,0
+BFS.US,D,20091119,000000,19.0894,19.1089,18.6616,18.7948,57711.746078444,0
+BFS.US,D,20091120,000000,18.6684,19.0447,18.6684,18.9698,46815.518280775,0
+BFS.US,D,20091123,000000,19.246,19.4909,18.8308,19.1624,91922.651214001,0
+BFS.US,D,20091124,000000,18.9941,19.1322,18.6684,19.0495,30317.925881811,0
+BFS.US,D,20091125,000000,19.0768,19.2693,18.9572,18.9893,53948.361378456,0
+BFS.US,D,20091127,000000,18.4798,18.8182,18.4798,18.6995,37794.29739977,0
+BFS.US,D,20091130,000000,18.6879,19.3335,18.4798,19.3335,164392.74849773,0
+BFS.US,D,20091201,000000,19.4773,20.6985,19.2946,20.4185,333850.99840224,0
+BFS.US,D,20091202,000000,20.4185,20.6411,20.1346,20.2367,80537.87251923,0
+BFS.US,D,20091203,000000,20.1802,20.5167,20.0344,20.1025,87449.58205296,0
+BFS.US,D,20091204,000000,20.4992,20.8434,19.9858,20.4292,108378.07395658,0
+BFS.US,D,20091207,000000,20.3631,20.8055,20.2727,20.6411,72304.504242814,0
+BFS.US,D,20091208,000000,20.3835,20.7676,20.1162,20.1988,53780.711281135,0
+BFS.US,D,20091209,000000,20.2133,20.2133,19.733,19.8351,67088.837718179,0
+BFS.US,D,20091210,000000,19.8848,19.8848,19.1322,19.3092,86898.290935389,0
+BFS.US,D,20091211,000000,19.5026,19.6134,19.1089,19.3597,68330.271260919,0
+BFS.US,D,20091214,000000,19.3646,19.8478,19.1555,19.8351,116989.94061223,0
+BFS.US,D,20091215,000000,19.7165,19.8351,19.4326,19.597,29467.333056752,0
+BFS.US,D,20091216,000000,20.0791,20.4437,19.382,19.4161,109280.09319187,0
+BFS.US,D,20091217,000000,19.1837,19.2518,18.72,19.1516,104240.30499019,0
+BFS.US,D,20091218,000000,19.2946,19.2946,18.8814,19.1516,130999.52328469,0
+BFS.US,D,20091221,000000,19.3257,19.6961,19.1458,19.6086,73161.2682371,0
+BFS.US,D,20091222,000000,19.7097,20.8852,19.7097,20.5041,98153.475076403,0
+BFS.US,D,20091223,000000,20.5984,20.7121,20.2785,20.47,52381.912923118,0
+BFS.US,D,20091224,000000,20.5731,20.6868,20.4992,20.6178,12265.198837758,0
+BFS.US,D,20091228,000000,20.4866,20.6732,20.3543,20.6411,98271.755819911,0
+BFS.US,D,20091229,000000,20.6537,20.8434,20.5167,20.7355,89873.823030788,0
+BFS.US,D,20091230,000000,20.6674,20.9104,20.4788,20.8735,62638.396177636,0
+BFS.US,D,20091231,000000,20.9241,21.1992,20.3505,20.5225,82076.550713048,0
+BFS.US,D,20100104,000000,20.7802,21.1992,20.5546,20.7355,52290.373912925,0
+BFS.US,D,20100105,000000,20.5614,20.7121,19.7534,20.3912,143936.35103994,0
+BFS.US,D,20100106,000000,20.3912,20.68,19.8138,20.2017,129362.10638325,0
+BFS.US,D,20100107,000000,20.2017,20.8055,20.0432,20.7734,65626.270611488,0
+BFS.US,D,20100108,000000,20.6246,21.6513,20.541,21.6066,160924.55139241,0
+BFS.US,D,20100111,000000,21.8564,21.9264,21.5959,21.7301,60344.77828177,0
+BFS.US,D,20100112,000000,21.5881,21.9653,21.4082,21.489,62450.175516227,0
+BFS.US,D,20100113,000000,21.4822,21.7204,21.1817,21.6212,92078.987501073,0
+BFS.US,D,20100114,000000,21.4744,21.837,21.4744,21.7515,17071.511137032,0
+BFS.US,D,20100115,000000,21.837,21.837,20.9445,21.1924,110398.10335007,0
+BFS.US,D,20100119,000000,21.2984,21.8944,21.1924,21.8215,54659.074367713,0
+BFS.US,D,20100120,000000,21.7096,22.1131,21.4433,21.8769,109619.50749933,0
+BFS.US,D,20100121,000000,21.9712,22.221,21.5143,21.5143,112228.88355395,0
+BFS.US,D,20100122,000000,21.557,21.8827,21.2313,21.3616,68107.080640559,0
+BFS.US,D,20100125,000000,21.5813,22.1899,21.1817,22.0451,201402.27887752,0
+BFS.US,D,20100126,000000,22.1948,22.5331,21.9712,22.1268,73138.640616602,0
+BFS.US,D,20100127,000000,22.151,22.3221,21.9887,22.2026,72343.588314583,0
+BFS.US,D,20100128,000000,22.366,22.4525,21.9264,22.0908,78299.795146403,0
+BFS.US,D,20100129,000000,22.2521,22.5526,22.1083,22.3281,94187.470320143,0
+BFS.US,D,20100201,000000,22.5449,22.6654,22.082,22.3776,31184.975158141,0
+BFS.US,D,20100202,000000,22.3281,22.5701,22.1841,22.3533,45474.317502206,0
+BFS.US,D,20100203,000000,22.3465,22.3465,21.9264,22.0626,52988.744563729,0
+BFS.US,D,20100204,000000,21.9712,22.1131,21.837,21.837,64117.419735598,0
+BFS.US,D,20100205,000000,21.8633,22.2774,21.5813,21.9391,99324.968701242,0
+BFS.US,D,20100208,000000,21.9819,21.9819,20.9513,21.068,82836.633056118,0
+BFS.US,D,20100209,000000,21.3256,21.3256,20.7229,20.8502,50439.023144961,0
+BFS.US,D,20100210,000000,20.8055,20.9182,20.4613,20.7558,38593.463814608,0
+BFS.US,D,20100211,000000,20.6295,20.6917,20.4369,20.5488,72485.525206793,0
+BFS.US,D,20100212,000000,20.2444,20.8609,20.1988,20.8609,60800.41627633,0
+BFS.US,D,20100216,000000,21.0622,21.1817,20.7063,21.1001,42890.654652692,0
+BFS.US,D,20100217,000000,21.1302,21.3811,21.1302,21.3314,62106.647095949,0
+BFS.US,D,20100218,000000,21.2799,21.5143,21.276,21.4938,38558.493855658,0
+BFS.US,D,20100219,000000,21.489,21.9936,21.4326,21.9168,62250.641044568,0
+BFS.US,D,20100222,000000,22.0169,22.1083,21.6338,22.0762,35491.422750065,0
+BFS.US,D,20100223,000000,22.0762,22.3397,21.6611,22.2774,63304.882454103,0
+BFS.US,D,20100224,000000,22.295,22.5701,21.8633,22.5225,58963.464903229,0
+BFS.US,D,20100225,000000,22.2386,22.5575,22.0305,22.4476,67002.441349008,0
+BFS.US,D,20100226,000000,22.5331,22.5331,22.1131,22.3533,111333.03548789,0
+BFS.US,D,20100301,000000,22.4476,22.7412,22.3825,22.7072,59591.895636132,0
+BFS.US,D,20100302,000000,22.7344,23.0184,22.6654,22.9104,40849.02616691,0
+BFS.US,D,20100303,000000,23.0038,23.2371,22.923,22.9668,35568.562365397,0
+BFS.US,D,20100304,000000,23.0689,23.31,23.0689,23.2294,34722.083653155,0
+BFS.US,D,20100305,000000,23.3304,23.8603,23.1797,23.8058,60783.959825059,0
+BFS.US,D,20100308,000000,23.8437,24.0868,23.7242,23.9897,49204.789299652,0
+BFS.US,D,20100309,000000,23.8545,24.4252,23.799,24.0693,60741.790168678,0
+BFS.US,D,20100310,000000,23.9993,24.4826,23.7504,24.2502,80375.365062931,0
+BFS.US,D,20100311,000000,24.151,24.5137,24.081,24.4203,45928.926968561,0
+BFS.US,D,20100312,000000,24.5079,24.7275,24.1802,24.3484,50968.71517024,0
+BFS.US,D,20100315,000000,24.2307,24.3154,23.6192,23.8437,59871.655307735,0
+BFS.US,D,20100316,000000,23.8263,24.2015,23.592,24.2015,133301.36940619,0
+BFS.US,D,20100317,000000,24.2813,24.816,24.2813,24.6429,72500.953129859,0
+BFS.US,D,20100318,000000,24.783,24.783,24.4203,24.5769,67030.211610527,0
+BFS.US,D,20100319,000000,24.6177,24.6177,24.0625,24.3435,103817.57989817,0
+BFS.US,D,20100322,000000,24.1072,25.2361,24.0693,25.2157,56795.327448302,0
+BFS.US,D,20100323,000000,25.3099,25.6862,25.1515,25.5783,79545.342801961,0
+BFS.US,D,20100324,000000,25.5656,25.8661,25.5044,25.693,65685.925247345,0
+BFS.US,D,20100325,000000,25.6998,26.4621,25.5987,25.6736,37016.730077226,0
+BFS.US,D,20100326,000000,25.8661,26.1043,25.2973,25.411,87573.005437491,0
+BFS.US,D,20100329,000000,25.5656,26.2453,25.5297,25.9409,65171.661145133,0
+BFS.US,D,20100330,000000,26.0624,26.1374,25.5189,25.7543,51347.213549468,0
+BFS.US,D,20100331,000000,25.7592,26.1617,25.7592,25.9371,144193.48309104,0
+BFS.US,D,20100401,000000,25.9798,25.9974,25.6114,25.8097,40222.652490416,0
+BFS.US,D,20100405,000000,25.8097,26.4008,25.6308,26.2793,56309.862135814,0
+BFS.US,D,20100406,000000,26.1928,26.5233,26.1617,26.2666,53265.418650719,0
+BFS.US,D,20100407,000000,26.3308,26.4495,25.6337,25.9477,60152.443507543,0
+BFS.US,D,20100408,000000,25.975,26.287,25.8165,26.0858,83879.560655404,0
+BFS.US,D,20100409,000000,26.3133,26.3133,25.975,26.2725,63635.040007723,0
+BFS.US,D,20100412,000000,26.36,26.4417,26.0245,26.3133,68228.446968681,0
+BFS.US,D,20100413,000000,26.3259,27.7649,26.2987,27.5569,246443.58600567,0
+BFS.US,D,20100414,000000,27.6327,27.972,26.8996,27.1368,124952.80597087,0
+BFS.US,D,20100415,000000,27.2156,27.2496,26.6109,26.6109,255791.87885567,0
+BFS.US,D,20100416,000000,26.6371,26.6701,26.0042,26.0498,111040.93347784,0
+BFS.US,D,20100419,000000,26.0304,26.1238,25.4587,25.7086,163228.45457032,0
+BFS.US,D,20100420,000000,25.3984,25.767,24.7275,25.1914,389978.81104587,0
+BFS.US,D,20100421,000000,25.098,25.835,24.9754,25.7796,142924.27928678,0
+BFS.US,D,20100422,000000,25.5452,25.9545,25.1388,25.9108,133413.47898048,0
+BFS.US,D,20100423,000000,25.8486,26.0518,25.6278,25.9847,128440.54511209,0
+BFS.US,D,20100426,000000,26.0304,26.3259,25.9974,26.0907,95467.987934651,0
+BFS.US,D,20100427,000000,25.9974,26.2064,25.1214,25.1388,100360.6966031,0
+BFS.US,D,20100428,000000,25.3926,25.3926,24.924,25.2225,97669.038292119,0
+BFS.US,D,20100429,000000,25.3713,25.9682,25.2857,25.7485,79313.923955965,0
+BFS.US,D,20100430,000000,25.6804,25.7349,24.7275,24.7645,134630.2278463,0
+BFS.US,D,20100503,000000,24.9317,25.5987,24.7596,25.5452,114208.80034746,0
+BFS.US,D,20100504,000000,25.2701,25.5414,25.0863,25.2973,75185.411743407,0
+BFS.US,D,20100505,000000,25.0572,25.6055,24.9317,25.1729,80716.8364268,0
+BFS.US,D,20100506,000000,24.924,25.3771,23.4189,24.4573,187819.5354099,0
+BFS.US,D,20100507,000000,24.1442,24.5205,23.5424,24.2813,137069.8967472,0
+BFS.US,D,20100510,000000,24.4893,25.975,24.4893,25.6804,181607.22505518,0
+BFS.US,D,20100511,000000,25.4295,25.8661,25.1972,25.5909,174285.13276788,0
+BFS.US,D,20100512,000000,25.8972,26.0177,25.5783,25.7796,153184.87665412,0
+BFS.US,D,20100513,000000,25.6862,25.8865,25.3527,25.4655,133423.76426252,0
+BFS.US,D,20100514,000000,25.2361,25.2361,24.5769,24.746,132573.17143746,0
+BFS.US,D,20100517,000000,24.9638,25.0931,24.2259,24.6497,204689.45501886,0
+BFS.US,D,20100518,000000,25.0775,25.3771,24.012,24.0557,178357.07592919,0
+BFS.US,D,20100519,000000,23.8817,24.3698,23.3246,23.4859,156029.78566755,0
+BFS.US,D,20100520,000000,23.0796,23.098,22.2453,22.3348,136820.99292173,0
+BFS.US,D,20100521,000000,22.221,22.6927,21.5881,22.6323,244257.96357127,0
+BFS.US,D,20100524,000000,22.5449,22.8783,22.3281,22.4272,159489.75454724,0
+BFS.US,D,20100525,000000,22.1783,22.5283,21.4559,22.3281,294573.5633317,0
+BFS.US,D,20100526,000000,22.3533,23.2294,22.3533,22.4952,669308.5578598,0
+BFS.US,D,20100527,000000,23.1749,24.3154,22.7072,24.2307,110521.5267346,0
+BFS.US,D,20100528,000000,24.2755,24.4058,23.8058,24.0256,124127.92635093,0
+BFS.US,D,20100601,000000,23.9536,24.2366,23.5122,23.5122,113940.35448611,0
+BFS.US,D,20100602,000000,23.6192,24.0382,23.2575,24.0382,133088.46406787,0
+BFS.US,D,20100603,000000,24.0509,24.6886,23.8671,24.4203,169867.60412988,0
+BFS.US,D,20100604,000000,24.0557,24.2161,23.3654,23.4558,189217.30523971,0
+BFS.US,D,20100607,000000,23.6192,24.2881,23.4111,23.7669,145658.10725415,0
+BFS.US,D,20100608,000000,23.9303,24.2259,23.345,24.151,227397.30071614,0
+BFS.US,D,20100609,000000,24.4573,25.2536,24.1189,24.5565,221443.15094073,0
+BFS.US,D,20100610,000000,25.0504,25.7485,24.6196,25.7426,148421.76253943,0
+BFS.US,D,20100611,000000,25.483,26.2258,25.3168,26.2112,99188.174450053,0
+BFS.US,D,20100614,000000,26.4008,26.6303,25.8554,26.0907,101773.89435597,0
+BFS.US,D,20100615,000000,26.1705,26.4874,25.9108,26.4242,117081.47962242,0
+BFS.US,D,20100616,000000,26.1519,26.5642,25.9896,26.36,220141.03423393,0
+BFS.US,D,20100617,000000,26.5817,26.9472,26.2491,26.6001,95611.98188327,0
+BFS.US,D,20100618,000000,26.6303,26.6303,26.0965,26.2453,100297.95638263,0
+BFS.US,D,20100621,000000,26.5428,26.6109,26.0042,26.0245,112592.98253831,0
+BFS.US,D,20100622,000000,26.1316,26.4057,25.7543,25.7971,127350.3052154,0
+BFS.US,D,20100623,000000,25.7864,25.975,25.3984,25.6308,102523.691417,0
+BFS.US,D,20100624,000000,25.5189,26.0498,25.411,25.4655,127601.26609727,0
+BFS.US,D,20100625,000000,25.3771,26.6001,25.3771,26.1043,212817.91341843,0
+BFS.US,D,20100628,000000,26.3259,26.4815,25.7349,25.9682,149783.53388209,0
+BFS.US,D,20100629,000000,25.7222,25.8097,25.3713,25.4772,198629.36683839,0
+BFS.US,D,20100630,000000,25.5277,26.0917,25.3945,25.4558,135110.55051778,0
+BFS.US,D,20100701,000000,25.4052,25.9838,24.9395,25.8797,190675.75823358,0
+BFS.US,D,20100702,000000,25.8797,26.2725,25.3839,25.6464,168230.18722844,0
+BFS.US,D,20100706,000000,25.9477,26.4184,24.9026,25.1174,168201.38843871,0
+BFS.US,D,20100707,000000,25.1972,26.2793,25.1174,26.1238,223614.37398026,0
+BFS.US,D,20100708,000000,26.4699,26.7848,26.0684,26.5097,133456.67716506,0
+BFS.US,D,20100709,000000,26.5233,26.7752,26.1316,26.6167,99592.386034392,0
+BFS.US,D,20100712,000000,26.713,26.7683,26.0547,26.3055,106875.39424992,0
+BFS.US,D,20100713,000000,26.6109,26.8345,26.4621,26.6993,112284.42407699,0
+BFS.US,D,20100714,000000,26.4125,26.6051,25.9896,26.2521,81801.933682467,0
+BFS.US,D,20100715,000000,26.1238,26.4553,25.5656,26.1432,82530.131651199,0
+BFS.US,D,20100716,000000,25.8923,25.8923,25.1388,25.3294,111513.02792367,0
+BFS.US,D,20100719,000000,25.4976,25.7349,24.8394,25.5783,75743.902558409,0
+BFS.US,D,20100720,000000,25.2458,25.9896,24.8822,25.9682,81029.509000945,0
+BFS.US,D,20100721,000000,26.1568,26.185,25.0775,25.2283,82022.038718214,0
+BFS.US,D,20100722,000000,25.6337,26.4417,25.3653,26.3347,107249.77851633,0
+BFS.US,D,20100723,000000,26.1675,26.9745,25.7922,26.9074,86072.382787236,0
+BFS.US,D,20100726,000000,27.0629,27.4402,26.501,27.4071,78371.792120713,0
+BFS.US,D,20100727,000000,27.5646,27.6861,27.2496,27.3391,88984.146133961,0
+BFS.US,D,20100728,000000,27.4071,27.4071,26.7848,27.1709,114632.55396769,0
+BFS.US,D,20100729,000000,27.3215,27.3391,26.5428,26.921,73101.613601243,0
+BFS.US,D,20100730,000000,26.5924,27.0387,26.2725,26.501,97168.145056564,0
+BFS.US,D,20100802,000000,27.1009,27.7649,26.6526,27.2954,118238.5738524,0
+BFS.US,D,20100803,000000,27.1865,27.7202,26.7908,27.3333,66059.280985551,0
+BFS.US,D,20100804,000000,27.4023,27.7513,27.3022,27.6375,164249.78307731,0
+BFS.US,D,20100805,000000,27.4956,27.8262,27.2078,27.3634,121131.82369144,0
+BFS.US,D,20100806,000000,27.0629,27.3391,26.5428,26.9745,73820.554816136,0
+BFS.US,D,20100809,000000,27.1368,27.3449,26.713,27.2156,78578.526289802,0
+BFS.US,D,20100810,000000,27.096,27.2574,26.501,27.1067,102322.09988894,0
+BFS.US,D,20100811,000000,26.6701,26.8209,25.9409,26.1705,230060.1602374,0
+BFS.US,D,20100812,000000,25.8865,26.569,25.8865,26.287,84494.62052165,0
+BFS.US,D,20100813,000000,26.1675,26.3873,25.8602,25.975,124117.64106889,0
+BFS.US,D,20100816,000000,25.9244,26.569,25.7922,26.0498,114155.31688084,0
+BFS.US,D,20100817,000000,26.2793,26.5097,26.0907,26.2579,155778.82478568,0
+BFS.US,D,20100818,000000,26.1705,26.5817,25.8865,26.1928,60032.105707625,0
+BFS.US,D,20100819,000000,26.1617,26.1617,25.0504,25.5501,272306.95623412,0
+BFS.US,D,20100820,000000,25.483,25.7485,25.2225,25.6862,59174.313185136,0
+BFS.US,D,20100823,000000,25.904,26.185,25.5656,25.6405,56831.325935457,0
+BFS.US,D,20100824,000000,25.3595,26.0304,25.2642,25.693,56193.638448714,0
+BFS.US,D,20100825,000000,25.5909,26.5311,25.5783,26.4368,66837.8768363,0
+BFS.US,D,20100826,000000,26.4952,26.7908,26.1432,26.218,50943.001965129,0
+BFS.US,D,20100827,000000,26.3873,26.6303,25.6114,26.6051,50467.821934685,0
+BFS.US,D,20100830,000000,26.6109,26.8442,26.3221,26.3347,38371.301722452,0
+BFS.US,D,20100831,000000,26.291,26.2968,25.7154,25.8972,239965.9153742,0
+BFS.US,D,20100901,000000,26.2491,26.5817,25.9312,26.5515,110208.85416045,0
+BFS.US,D,20100902,000000,26.713,27.1067,26.5642,27.0387,69833.979495788,0
+BFS.US,D,20100903,000000,27.3022,27.6152,27.1368,27.3828,41252.209223044,0
+BFS.US,D,20100907,000000,27.2954,27.3333,26.9968,27.0561,54528.451285752,0
+BFS.US,D,20100908,000000,27.0776,27.4956,27.0776,27.2817,49974.128396561,0
+BFS.US,D,20100909,000000,27.5646,27.5646,26.8442,27.1009,44877.77114364,0
+BFS.US,D,20100910,000000,27.3333,27.4217,27.1067,27.2759,44369.678210654,0
+BFS.US,D,20100913,000000,27.4839,27.9895,27.4703,27.7202,75321.177466391,0
+BFS.US,D,20100914,000000,27.6997,27.9477,27.4577,27.5355,43308.237103688,0
+BFS.US,D,20100915,000000,27.3449,27.7795,27.3449,27.6861,59287.451287622,0
+BFS.US,D,20100916,000000,27.5491,27.6113,26.5311,26.7848,115808.16170534,0
+BFS.US,D,20100917,000000,26.9472,26.9472,26.4125,26.6585,80457.647319285,0
+BFS.US,D,20100920,000000,26.8734,27.7649,26.7625,27.6929,67253.402230887,0
+BFS.US,D,20100921,000000,27.6269,27.7134,27.1223,27.1368,69799.009536837,0
+BFS.US,D,20100922,000000,27.0698,27.2262,26.6235,26.8802,60250.153686963,0
+BFS.US,D,20100923,000000,26.6905,26.7985,26.0547,26.1111,68490.72166081,0
+BFS.US,D,20100924,000000,26.4699,26.7587,26.3678,26.745,45041.307128143,0
+BFS.US,D,20100927,000000,26.6857,26.6857,25.8865,26.2579,114137.83190135,0
+BFS.US,D,20100928,000000,26.2666,26.3746,25.8865,26.3133,71298.603658888,0
+BFS.US,D,20100929,000000,26.185,26.5924,26.0304,26.3055,70061.284228965,0
+BFS.US,D,20100930,000000,26.429,26.4679,25.5025,26.2774,118432.96568304,0
+BFS.US,D,20101001,000000,26.3221,26.6303,26.0109,26.6001,39604.507039557,0
+BFS.US,D,20101004,000000,26.6371,26.9326,26.3133,26.8287,38895.851106709,0
+BFS.US,D,20101005,000000,26.9385,27.3449,26.8383,27.1436,74441.785851608,0
+BFS.US,D,20101006,000000,27.2817,27.3391,27.1436,27.2262,44246.254826123,0
+BFS.US,D,20101007,000000,27.3391,27.4518,27.0085,27.2262,41547.396817714,0
+BFS.US,D,20101008,000000,27.2204,27.656,26.7266,27.3157,247213.95363078,0
+BFS.US,D,20101011,000000,27.2078,27.4577,27.1223,27.3391,17235.047121536,0
+BFS.US,D,20101012,000000,27.235,27.3022,26.9161,27.271,36638.231697998,0
+BFS.US,D,20101013,000000,27.2496,28.1101,27.1135,27.8544,84502.848747285,0
+BFS.US,D,20101014,000000,27.7455,28.0294,27.308,27.6375,42819.686206587,0
+BFS.US,D,20101015,000000,28.1042,28.1042,27.1067,27.3449,73038.873380773,0
+BFS.US,D,20101018,000000,27.4839,27.8018,27.2817,27.798,70540.578372227,0
+BFS.US,D,20101019,000000,27.4402,27.8622,27.3955,27.6327,71199.864951263,0
+BFS.US,D,20101020,000000,27.8018,28.0721,27.8018,27.8728,57024.689237889,0
+BFS.US,D,20101021,000000,28.0585,28.217,27.4402,27.6269,23144.970184157,0
+BFS.US,D,20101022,000000,27.9331,27.9331,27.5491,27.7853,40729.716895197,0
+BFS.US,D,20101025,000000,27.9157,27.9895,27.7853,27.8826,107825.75431081,0
+BFS.US,D,20101026,000000,27.832,27.8728,27.4888,27.5403,37834.409999743,0
+BFS.US,D,20101027,000000,27.3391,27.4956,26.5097,26.815,81883.187410617,0
+BFS.US,D,20101028,000000,27.0202,27.1261,26.3873,26.5748,30924.757522421,0
+BFS.US,D,20101029,000000,26.6847,26.8355,26.3104,26.7382,147658.59461175,0
+BFS.US,D,20101101,000000,26.9278,27.5004,26.8072,27.1368,71959.947294332,0
+BFS.US,D,20101102,000000,27.3498,28.0517,27.3498,27.8544,73144.811785829,0
+BFS.US,D,20101103,000000,27.8544,27.8544,27.0085,27.2651,63037.465120953,0
+BFS.US,D,20101104,000000,27.5772,28.1528,27.5286,28.1343,52026.042164388,0
+BFS.US,D,20101105,000000,27.9827,28.1295,27.6152,27.9224,34426.896058486,0
+BFS.US,D,20101108,000000,27.6706,27.9642,27.3955,27.9604,61968.824316556,0
+BFS.US,D,20101109,000000,28.0984,28.0984,26.6905,26.9326,138764.91122809,0
+BFS.US,D,20101110,000000,26.85,27.4217,26.6905,27.4023,91129.65596839,0
+BFS.US,D,20101111,000000,27.1815,27.7386,27.1815,27.4518,67258.544871909,0
+BFS.US,D,20101112,000000,27.0776,27.3906,26.9677,26.9677,71695.615545795,0
+BFS.US,D,20101115,000000,27.1933,27.8086,27.1933,27.3157,66310.24186743,0
+BFS.US,D,20101116,000000,27.1767,27.3576,26.6857,27.0844,136209.01864009,0
+BFS.US,D,20101117,000000,27.2204,27.2204,26.8879,27.0085,42408.274924817,0
+BFS.US,D,20101118,000000,27.3449,27.3702,27.0387,27.1582,55349.216792882,0
+BFS.US,D,20101119,000000,26.9074,27.3215,26.4621,27.2496,72331.245976129,0
+BFS.US,D,20101122,000000,27.2078,27.446,27.0844,27.2156,54453.368726829,0
+BFS.US,D,20101123,000000,26.9968,27.2954,26.8209,27.2954,43545.82711891,0
+BFS.US,D,20101124,000000,27.5986,27.5986,27.3215,27.5004,54143.781737297,0
+BFS.US,D,20101126,000000,27.4023,27.4703,27.2574,27.377,22061.929984898,0
+BFS.US,D,20101129,000000,27.1815,27.3391,26.8937,27.1067,90788.184604521,0
+BFS.US,D,20101130,000000,26.9414,27.0814,26.6001,26.6701,126787.70028757,0
+BFS.US,D,20101201,000000,26.9968,26.9968,26.6371,26.8209,60112.33090757,0
+BFS.US,D,20101202,000000,26.8209,27.2078,26.8209,27.1865,24308.235583361,0
+BFS.US,D,20101203,000000,27.2078,27.4956,27.0561,27.4354,39584.965003673,0
+BFS.US,D,20101206,000000,27.3215,27.8544,27.3215,27.7134,38138.854348252,0
+BFS.US,D,20101207,000000,27.9895,28.4231,27.9895,28.2035,64155.475279162,0
+BFS.US,D,20101208,000000,28.2657,28.4231,27.9554,27.9895,74609.435948929,0
+BFS.US,D,20101209,000000,28.1917,28.1917,27.8544,27.8728,65690.039360163,0
+BFS.US,D,20101210,000000,27.9895,28.147,27.5646,27.7455,69828.836854765,0
+BFS.US,D,20101213,000000,27.8466,27.9157,27.656,27.7747,27599.525837518,0
+BFS.US,D,20101214,000000,28.6371,28.883,28.5992,28.6371,299874.59769729,0
+BFS.US,D,20101215,000000,28.7177,28.9686,28.605,28.605,120579.50404567,0
+BFS.US,D,20101216,000000,28.6594,28.8052,28.4669,28.7819,105000.38733326,0
+BFS.US,D,20101217,000000,28.6594,29.444,28.5933,29.2544,1261742.8606645,0
+BFS.US,D,20101220,000000,29.2739,29.8047,29.2077,29.7999,324964.51471602,0
+BFS.US,D,20101221,000000,29.833,29.9884,29.4702,29.62,135855.20493777,0
+BFS.US,D,20101222,000000,29.5821,29.7999,29.4567,29.5636,76519.412824545,0
+BFS.US,D,20101223,000000,29.6005,29.6005,29.2953,29.3089,47414.12169575,0
+BFS.US,D,20101227,000000,29.234,29.7503,29.1475,29.5189,72201.651422372,0
+BFS.US,D,20101228,000000,29.6356,30.0818,29.4042,29.9574,35802.038267801,0
+BFS.US,D,20101229,000000,30.1334,30.2092,29.6715,30.1557,52700.75666649,0
+BFS.US,D,20101230,000000,30.1334,30.2918,30.0507,30.1605,57328.105058194,0
+BFS.US,D,20101231,000000,29.9399,30.0225,29.5374,29.6618,85041.797526403,0
+BFS.US,D,20110103,000000,30.109,30.3647,29.9214,30.1829,97141.403323249,0
+BFS.US,D,20110104,000000,30.3151,30.3268,29.6579,29.935,217426.74830245,0
+BFS.US,D,20110105,000000,29.8261,29.8777,29.4304,29.7085,116697.83860217,0
+BFS.US,D,20110106,000000,29.62,29.7833,28.9871,29.201,79519.62959685,0
+BFS.US,D,20110107,000000,29.201,29.6005,28.9054,29.2155,58011.047785932,0
+BFS.US,D,20110110,000000,29.025,29.689,29.0113,29.5257,82796.520456145,0
+BFS.US,D,20110111,000000,29.7833,29.8709,29.1066,29.3536,111378.29072889,0
+BFS.US,D,20110112,000000,29.4304,29.4304,29.1174,29.2379,42467.929560674,0
+BFS.US,D,20110113,000000,29.1387,29.689,29.0998,29.3196,76225.253758079,0
+BFS.US,D,20110114,000000,29.2739,29.7794,29.2739,29.5023,66570.45950315,0
+BFS.US,D,20110118,000000,29.62,30.0526,29.2379,29.9652,75001.305194815,0
+BFS.US,D,20110119,000000,29.899,29.9953,29.025,29.1174,73392.687083095,0
+BFS.US,D,20110120,000000,28.9161,29.5296,28.9161,29.3439,34838.307340255,0
+BFS.US,D,20110121,000000,29.6005,29.6005,28.8617,29.2155,41491.856294675,0
+BFS.US,D,20110124,000000,29.1523,29.5889,29.0998,29.5296,30365.238179215,0
+BFS.US,D,20110125,000000,29.3691,29.8815,29.1669,29.8641,38361.016440408,0
+BFS.US,D,20110126,000000,29.9953,30.1023,29.6064,30.0147,45120.503799884,0
+BFS.US,D,20110127,000000,30.041,30.3521,30.0079,30.321,21513.72445194,0
+BFS.US,D,20110128,000000,30.391,30.5086,29.481,29.5636,48349.053833571,0
+BFS.US,D,20110131,000000,29.6803,29.8796,29.4401,29.6618,66995.241651577,0
+BFS.US,D,20110201,000000,29.8874,30.321,29.4868,30.2704,32975.642762043,0
+BFS.US,D,20110202,000000,30.1907,30.4153,29.6774,29.7133,39713.531029226,0
+BFS.US,D,20110203,000000,29.6152,29.6152,29.2077,29.3691,39911.008444475,0
+BFS.US,D,20110204,000000,29.4265,29.4265,28.9501,29.0998,38663.403732509,0
+BFS.US,D,20110207,000000,29.0687,29.4508,28.9802,29.1475,44786.232133446,0
+BFS.US,D,20110208,000000,29.1669,29.1669,28.8296,29.0045,39427.600188396,0
+BFS.US,D,20110209,000000,29.0434,29.0434,28.8246,28.9161,28274.24033962,0
+BFS.US,D,20110210,000000,28.7528,28.9375,28.7528,28.9249,38195.423399496,0
+BFS.US,D,20110211,000000,28.7596,29.2602,28.6234,29.1523,68468.094040312,0
+BFS.US,D,20110214,000000,29.1718,29.1718,28.816,28.9297,19004.115633145,0
+BFS.US,D,20110215,000000,28.9161,28.9249,28.4708,28.498,117875.50339623,0
+BFS.US,D,20110216,000000,28.7061,28.7235,28.3541,28.6808,36445.89692377,0
+BFS.US,D,20110218,000000,28.6954,28.8928,28.5933,28.816,16963.515675568,0
+BFS.US,D,20110222,000000,28.1169,28.8617,28.1169,28.7177,88897.74976479,0
+BFS.US,D,20110223,000000,28.6808,28.7469,28.3395,28.5525,74309.105713237,0
+BFS.US,D,20110224,000000,28.5048,28.5865,28.2355,28.4708,40228.823659642,0
+BFS.US,D,20110225,000000,28.5797,28.9054,28.5106,28.883,48855.089710148,0
+BFS.US,D,20110228,000000,28.816,28.9754,28.7362,28.816,52608.189128092,0
+BFS.US,D,20110301,000000,28.7994,28.8617,28.3697,28.4436,53438.211389062,0
+BFS.US,D,20110302,000000,28.0984,28.2472,27.1806,27.6745,42694.205765647,0
+BFS.US,D,20110303,000000,27.9943,28.0031,27.5413,27.7348,85583.831890135,0
+BFS.US,D,20110304,000000,27.7202,27.8018,27.3215,27.5908,38915.393142593,0
+BFS.US,D,20110307,000000,27.7202,27.8397,26.99,27.2,43565.369154794,0
+BFS.US,D,20110308,000000,27.164,27.903,26.9326,27.7922,55574.464469651,0
+BFS.US,D,20110309,000000,27.6618,27.9554,27.6618,27.7649,10785.146751592,0
+BFS.US,D,20110310,000000,27.4791,27.4975,26.8957,27.0066,63289.454531037,0
+BFS.US,D,20110311,000000,26.9619,27.2078,26.8209,26.8734,50151.035247722,0
+BFS.US,D,20110314,000000,26.5924,27.0892,26.4699,26.8996,79131.874463782,0
+BFS.US,D,20110315,000000,25.7922,27.2817,25.7922,27.0134,109302.72081236,0
+BFS.US,D,20110316,000000,27.027,27.2496,26.4874,26.501,54243.548973126,0
+BFS.US,D,20110317,000000,26.8169,26.8753,26.5,26.5875,50772.266283195,0
+BFS.US,D,20110318,000000,26.4757,27.0698,26.4757,26.9326,81081.96393937,0
+BFS.US,D,20110321,000000,27.1009,27.1767,26.9326,27.1436,90082.614256286,0
+BFS.US,D,20110322,000000,26.8879,27.446,26.8685,27.3333,21130.08343169,0
+BFS.US,D,20110323,000000,27.2895,27.3449,27.1067,27.1067,30971.04129162,0
+BFS.US,D,20110324,000000,27.2156,27.271,26.9472,27.1368,15352.84050744,0
+BFS.US,D,20110325,000000,27.2944,27.7017,27.164,27.4538,16111.894322305,0
+BFS.US,D,20110328,000000,27.5646,27.6327,27.2574,27.3391,45496.945122703,0
+BFS.US,D,20110329,000000,27.3391,27.3391,27.1009,27.2156,31184.975158141,0
+BFS.US,D,20110330,000000,27.0561,27.5218,27.027,27.4781,27991.395083404,0
+BFS.US,D,20110331,000000,27.3089,27.9283,27.3089,27.9088,63916.856735735,0
+BFS.US,D,20110401,000000,27.9205,28.009,27.3215,27.5928,61068.862137685,0
+BFS.US,D,20110404,000000,27.5646,27.656,27.2759,27.5218,111783.53084144,0
+BFS.US,D,20110405,000000,27.4139,27.8602,27.4139,27.7231,43307.208575484,0
+BFS.US,D,20110406,000000,27.8437,28.0449,27.7066,27.7426,31240.51568118,0
+BFS.US,D,20110407,000000,27.7066,27.7173,26.9414,27.0114,106739.62852694,0
+BFS.US,D,20110408,000000,27.1417,27.1417,26.6051,26.8169,124477.62594043,0
+BFS.US,D,20110411,000000,26.8082,27.1689,26.7693,26.8919,82122.834482248,0
+BFS.US,D,20110412,000000,26.853,27.0455,26.5642,26.6051,46808.318583344,0
+BFS.US,D,20110413,000000,26.7401,26.853,26.4757,26.5506,40629.949659368,0
+BFS.US,D,20110414,000000,26.5058,26.8919,26.0323,26.8694,77139.615331812,0
+BFS.US,D,20110415,000000,26.853,27.131,26.8403,27.094,25352.191710851,0
+BFS.US,D,20110418,000000,26.7275,26.9025,26.5369,26.8403,67082.666548953,0
+BFS.US,D,20110419,000000,26.9181,26.9181,26.6051,26.6915,62142.645583104,0
+BFS.US,D,20110420,000000,26.7275,26.9764,26.6809,26.9356,38573.921778724,0
+BFS.US,D,20110421,000000,26.8364,27.0114,26.6741,26.9298,85454.237336377,0
+BFS.US,D,20110425,000000,26.8694,26.9113,26.6867,26.7198,123782.34087425,0
+BFS.US,D,20110426,000000,26.8169,26.9113,26.4037,26.8228,96855.472482419,0
+BFS.US,D,20110427,000000,26.7761,27.1806,26.7761,27.0532,44674.122559164,0
+BFS.US,D,20110428,000000,27.0746,27.5511,26.8753,27.4849,106781.79818332,0
+BFS.US,D,20110429,000000,27.6181,28.008,27.342,27.6677,132080.50642753,0
+BFS.US,D,20110502,000000,27.9817,28.0031,27.4849,27.66,89173.395323575,0
+BFS.US,D,20110503,000000,27.7066,27.762,27.0114,27.3391,36652.63109286,0
+BFS.US,D,20110504,000000,27.4363,27.4402,27.0163,27.094,19359.986391876,0
+BFS.US,D,20110505,000000,27.0405,27.2185,26.8169,26.9356,25822.229100273,0
+BFS.US,D,20110506,000000,26.5369,26.8305,26.5369,26.6672,101142.37803846,0
+BFS.US,D,20110509,000000,26.7198,26.9764,26.6594,26.853,39751.58657279,0
+BFS.US,D,20110510,000000,26.7926,27.0455,26.7761,26.853,44219.513092808,0
+BFS.US,D,20110511,000000,26.8646,26.8646,26.3648,26.5058,53849.622670832,0
+BFS.US,D,20110512,000000,26.4932,26.4932,26.2219,26.3017,46644.78259884,0
+BFS.US,D,20110513,000000,26.429,26.5156,26.3347,26.4222,65894.716472843,0
+BFS.US,D,20110516,000000,26.3931,26.5058,26.3648,26.4222,45912.47051729,0
+BFS.US,D,20110517,000000,25.9691,26.3931,25.9691,26.1879,161027.40421285,0
+BFS.US,D,20110518,000000,26.2297,26.5097,26.2219,26.3104,87302.502519728,0
+BFS.US,D,20110519,000000,26.3873,26.4611,26.2473,26.3347,169476.76341219,0
+BFS.US,D,20110520,000000,25.7038,26.2413,25.7038,26.043,108454.18504371,0
+BFS.US,D,20110523,000000,25.7582,25.8972,25.5433,25.5899,53105.996779033,0
+BFS.US,D,20110524,000000,25.6162,25.6911,25.1729,25.2993,59838.742405194,0
+BFS.US,D,20110525,000000,24.9891,25.3119,24.7985,25.1019,78672.122356404,0
+BFS.US,D,20110526,000000,25.0105,25.3605,24.8744,25.1855,50010.126883716,0
+BFS.US,D,20110527,000000,25.2536,25.2536,24.9074,25.0037,50415.366996259,0
+BFS.US,D,20110531,000000,25.1146,25.274,24.7957,25.2225,417966.09201647,0
+BFS.US,D,20110601,000000,25.1457,25.2642,24.8481,24.9152,106400.21421948,0
+BFS.US,D,20110602,000000,24.9152,25.1019,24.6916,24.7042,66374.010616105,0
+BFS.US,D,20110603,000000,24.676,24.8131,24.3309,24.5029,78045.74867991,0
+BFS.US,D,20110606,000000,24.432,24.572,24.1297,24.2074,53069.998291878,0
+BFS.US,D,20110607,000000,24.2434,24.5759,24.1433,24.1996,77320.636295791,0
+BFS.US,D,20110608,000000,24.2813,24.3922,24.0139,24.0421,68647.057947882,0
+BFS.US,D,20110609,000000,24.0489,24.3056,23.8379,23.8739,112669.09362544,0
+BFS.US,D,20110610,000000,23.6979,24.0587,23.4335,23.4811,92224.009977897,0
+BFS.US,D,20110613,000000,23.4159,23.732,23.4033,23.4811,119364.81223624,0
+BFS.US,D,20110614,000000,23.6552,23.9099,23.6124,23.8321,133355.88140102,0
+BFS.US,D,20110615,000000,23.7174,23.9031,23.592,23.87,65434.964365465,0
+BFS.US,D,20110616,000000,23.9119,24.61,23.9119,24.5827,127190.88334371,0
+BFS.US,D,20110617,000000,24.6439,24.7985,24.2492,24.5779,123087.05580806,0
+BFS.US,D,20110620,000000,24.4903,24.9152,24.4903,24.6206,57624.321181068,0
+BFS.US,D,20110621,000000,24.68,24.7237,24.1607,24.3192,92139.670665134,0
+BFS.US,D,20110622,000000,24.2735,24.4203,24.0908,24.1987,57555.409791372,0
+BFS.US,D,20110623,000000,23.9508,24.1297,23.8136,23.9508,125352.9034424,0
+BFS.US,D,20110624,000000,24.0139,24.2891,23.8039,24.2151,294025.35779874,0
+BFS.US,D,20110627,000000,24.3037,24.4767,23.87,24.1297,60997.89369158,0
+BFS.US,D,20110628,000000,24.1297,24.4446,23.8768,24.4446,49740.652494157,0
+BFS.US,D,20110629,000000,24.5088,24.8744,24.464,24.6916,83552.488686397,0
+BFS.US,D,20110630,000000,24.7003,24.9668,24.6186,24.8753,58172.526714026,0
+BFS.US,D,20110701,000000,24.8675,25.3226,24.7975,25.1612,47204.301942047,0
+BFS.US,D,20110705,000000,25.0941,25.2205,24.9687,25.1612,173918.9767271,0
+BFS.US,D,20110706,000000,25.0454,25.4373,24.9395,25.4052,41690.362238129,0
+BFS.US,D,20110707,000000,25.5326,26.1324,25.4869,25.7601,79510.37284301,0
+BFS.US,D,20110708,000000,25.5015,25.7815,25.3936,25.6794,24360.690521786,0
+BFS.US,D,20110711,000000,25.6172,25.6581,25.1427,25.378,81384.351231471,0
+BFS.US,D,20110712,000000,25.1942,26.0168,25.1942,25.5433,61927.683188379,0
+BFS.US,D,20110713,000000,25.9662,25.9662,25.3527,25.4481,130756.79062844,0
+BFS.US,D,20110714,000000,25.4792,25.4792,25.0659,25.1485,70682.515264438,0
+BFS.US,D,20110715,000000,25.0941,25.555,25.0221,25.4723,35699.185447358,0
+BFS.US,D,20110718,000000,25.4481,25.5015,24.9444,25.4315,93994.107017711,0
+BFS.US,D,20110719,000000,25.621,25.7679,25.3284,25.7038,65051.323345215,0
+BFS.US,D,20110720,000000,25.7086,26.2385,25.5326,26.1053,91994.648188311,0
+BFS.US,D,20110721,000000,26.1685,26.5963,26.1257,26.2473,117391.06661195,0
+BFS.US,D,20110722,000000,26.2774,26.2774,26.0907,26.1451,34090.567335639,0
+BFS.US,D,20110725,000000,25.7999,26.0975,25.6444,25.9789,51426.410221208,0
+BFS.US,D,20110726,000000,26.0372,26.2413,25.4558,26.1723,154200.03399189,0
+BFS.US,D,20110727,000000,26.1451,26.1811,25.5015,25.6328,221421.55184843,0
+BFS.US,D,20110728,000000,25.7173,25.8379,25.3226,25.4373,65004.011047812,0
+BFS.US,D,20110729,000000,25.2652,25.5005,24.8423,25.1505,171214.97607767,0
+BFS.US,D,20110801,000000,25.0863,25.5015,24.7859,25.0863,157086.0841335,0
+BFS.US,D,20110802,000000,25.0183,25.1846,24.221,24.2677,122994.48826966,0
+BFS.US,D,20110803,000000,24.3581,24.7023,23.9381,24.3659,116586.7575561,0
+BFS.US,D,20110804,000000,24.2891,24.7975,24.0489,24.0489,546637.02744633,0
+BFS.US,D,20110805,000000,24.2151,24.3192,23.3197,23.4539,139265.80446365,0
+BFS.US,D,20110808,000000,22.8987,23.2876,21.3043,21.3043,163425.93198557,0
+BFS.US,D,20110809,000000,21.2284,23.2682,20.9163,23.1982,200593.85570885,0
+BFS.US,D,20110810,000000,22.3144,22.8987,21.4005,21.4092,151419.92225533,0
+BFS.US,D,20110811,000000,21.4958,23.0008,21.2663,22.4525,163582.26827264,0
+BFS.US,D,20110812,000000,22.8219,22.8219,22.0217,22.2347,64577.171842976,0
+BFS.US,D,20110815,000000,21.5658,22.712,21.5658,22.712,79483.631109695,0
+BFS.US,D,20110816,000000,22.4845,22.8929,22.2493,22.5176,79063.99160229,0
+BFS.US,D,20110817,000000,22.6781,22.8656,22.1919,22.573,101490.02057155,0
+BFS.US,D,20110818,000000,22.0985,22.3815,21.4588,21.6562,93621.77980771,0
+BFS.US,D,20110819,000000,21.3314,21.8973,21.2624,21.5356,96851.358369602,0
+BFS.US,D,20110822,000000,21.8973,21.9362,21.2488,21.4588,65753.808108837,0
+BFS.US,D,20110823,000000,21.5171,21.7981,21.3674,21.7096,96839.016031149,0
+BFS.US,D,20110824,000000,21.5658,22.1141,21.4005,21.9479,35199.320740008,0
+BFS.US,D,20110825,000000,22.1277,22.1277,21.2206,21.5658,93225.796449006,0
+BFS.US,D,20110826,000000,21.4268,21.6941,21.1098,21.6562,31066.694414632,0
+BFS.US,D,20110829,000000,21.8662,22.7325,21.8341,22.6362,48938.400494706,0
+BFS.US,D,20110830,000000,22.4418,22.9386,22.2697,22.7539,75932.123219818,0
+BFS.US,D,20110831,000000,22.924,22.924,22.3893,22.5536,141729.12951325,0
+BFS.US,D,20110901,000000,22.6003,22.7655,21.9362,22.152,162984.69338587,0
+BFS.US,D,20110902,000000,21.6542,21.84,21.4802,21.5133,125097.82844771,0
+BFS.US,D,20110906,000000,20.9552,21.5279,20.8326,21.4403,74711.260241167,0
+BFS.US,D,20110907,000000,21.7155,22.2969,21.3626,22.2463,39571.594137015,0
+BFS.US,D,20110908,000000,22.0724,22.3125,21.6027,21.8225,56609.163843302,0
+BFS.US,D,20110909,000000,21.6883,21.7641,20.8259,21.1098,64152.389694549,0
+BFS.US,D,20110912,000000,20.8191,21.2848,20.8035,21.2351,53701.514609395,0
+BFS.US,D,20110913,000000,21.279,21.5541,21.1457,21.4841,88699.243821336,0
+BFS.US,D,20110914,000000,21.6436,21.6436,21.0495,21.4705,122087.32639335,0
+BFS.US,D,20110915,000000,21.6795,21.7709,21.3509,21.7641,17180.535126701,0
+BFS.US,D,20110916,000000,21.8789,22.2561,21.6562,22.2347,98653.339783753,0
+BFS.US,D,20110919,000000,21.8662,21.8662,21.5016,21.5658,24006.876819464,0
+BFS.US,D,20110920,000000,21.5658,21.7904,21.3616,21.3616,30919.614881399,0
+BFS.US,D,20110921,000000,21.3246,21.4452,20.19,20.2891,35107.781729814,0
+BFS.US,D,20110922,000000,19.8128,20.3164,19.8128,20.1074,95798.145488271,0
+BFS.US,D,20110923,000000,20.0782,20.6178,19.876,20.5478,62960.325505621,0
+BFS.US,D,20110926,000000,20.8191,21.1652,20.2951,21.1098,51259.788652092,0
+BFS.US,D,20110927,000000,21.4705,21.7096,20.9736,21.56,106824.9963679,0
+BFS.US,D,20110928,000000,21.6105,22.015,21.209,21.279,61607.810916803,0
+BFS.US,D,20110929,000000,21.7311,21.9625,21.4005,21.7379,56863.210309794,0
+BFS.US,D,20110930,000000,21.5298,22.0267,21.4403,21.556,100409.0374287,0
+BFS.US,D,20111003,000000,21.3616,21.803,21.1136,21.5356,189772.7104701,0
+BFS.US,D,20111004,000000,21.2935,23.4384,20.9776,23.1213,119241.38885171,0
+BFS.US,D,20111005,000000,22.9998,23.696,22.2337,22.7762,150100.32056905,0
+BFS.US,D,20111006,000000,22.6518,22.9153,22.4077,22.8423,103881.34864684,0
+BFS.US,D,20111007,000000,22.9619,22.9619,22.2142,22.3368,101440.65121774,0
+BFS.US,D,20111010,000000,22.7033,23.029,22.4214,22.9308,70250.533418579,0
+BFS.US,D,20111011,000000,22.8638,22.8638,22.1238,22.4573,127617.72254855,0
+BFS.US,D,20111012,000000,22.6985,22.855,22.363,22.4418,80175.830591273,0
+BFS.US,D,20111013,000000,22.4418,22.5614,21.9314,22.3504,26795.216781658,0
+BFS.US,D,20111014,000000,22.5497,22.924,22.4214,22.7762,45143.131420381,0
+BFS.US,D,20111017,000000,22.5497,22.819,21.803,21.9314,36606.34732366,0
+BFS.US,D,20111018,000000,22.0646,22.7364,22.0169,22.5614,67605.1588768,0
+BFS.US,D,20111019,000000,22.609,22.609,22.0111,22.2463,40118.771141769,0
+BFS.US,D,20111020,000000,22.3241,22.3241,21.2498,22.0325,81072.70718553,0
+BFS.US,D,20111021,000000,22.4651,22.6644,22.1627,22.4729,132412.72103757,0
+BFS.US,D,20111024,000000,22.4729,23.0222,22.0646,22.9104,74134.255918485,0
+BFS.US,D,20111025,000000,22.7762,22.7976,22.3883,22.4855,46919.399629422,0
+BFS.US,D,20111026,000000,22.7704,22.8054,22.2531,22.645,67868.462097133,0
+BFS.US,D,20111027,000000,22.8696,23.7932,22.7938,23.276,151685.28253207,0
+BFS.US,D,20111028,000000,23.1574,23.7787,23.0738,23.6124,68875.391209264,0
+BFS.US,D,20111031,000000,23.4286,23.4548,22.7966,23.0854,91029.888732561,0
+BFS.US,D,20111101,000000,22.3047,23.1165,22.0325,22.1501,49226.388391945,0
+BFS.US,D,20111102,000000,22.3688,22.575,21.9819,22.5429,40031.346244393,0
+BFS.US,D,20111103,000000,22.819,22.819,22.1501,22.5361,70333.844203138,0
+BFS.US,D,20111104,000000,22.3582,22.5662,22.2463,22.5273,35248.690093821,0
+BFS.US,D,20111107,000000,22.5429,22.5614,21.8283,22.4019,57368.217658167,0
+BFS.US,D,20111108,000000,22.4914,22.7092,21.9644,22.5818,38891.736993891,0
+BFS.US,D,20111109,000000,22.2463,22.2668,21.4802,21.5191,44310.023574797,0
+BFS.US,D,20111110,000000,21.8147,21.8147,21.3324,21.7505,220159.54774161,0
+BFS.US,D,20111111,000000,21.8857,22.2668,21.5385,22.2531,40974.50660785,0
+BFS.US,D,20111114,000000,22.1501,22.1501,21.5745,21.629,70644.459720874,0
+BFS.US,D,20111115,000000,21.488,22.189,21.347,22.0227,57224.223709547,0
+BFS.US,D,20111116,000000,21.84,22.1442,21.6426,21.6717,20187.951596438,0
+BFS.US,D,20111117,000000,21.6027,21.7981,21.3626,21.5745,69026.584855315,0
+BFS.US,D,20111118,000000,21.5833,21.8468,21.5745,21.8341,22762.357692111,0
+BFS.US,D,20111121,000000,21.4676,21.6474,21.0738,21.5133,109072.33049457,0
+BFS.US,D,20111122,000000,21.4461,21.5133,21.1088,21.416,85512.86344403,0
+BFS.US,D,20111123,000000,21.2216,21.488,20.8677,21.0087,142383.27345126,0
+BFS.US,D,20111125,000000,20.9008,21.2634,20.7325,20.7792,17175.392485679,0
+BFS.US,D,20111128,000000,20.473,21.5891,20.473,21.5055,117707.85329892,0
+BFS.US,D,20111129,000000,21.4539,21.6027,21.3149,21.4296,83737.623763193,0
+BFS.US,D,20111130,000000,22.0674,22.5409,21.766,22.4826,110585.29548328,0
+BFS.US,D,20111201,000000,22.5497,22.5497,22.1384,22.1939,60336.550056135,0
+BFS.US,D,20111202,000000,22.3815,22.5429,22.1559,22.2668,27264.225642876,0
+BFS.US,D,20111205,000000,22.435,22.575,22.0169,22.2531,44263.739805598,0
+BFS.US,D,20111206,000000,22.222,22.7072,22.189,22.3825,28239.27038067,0
+BFS.US,D,20111207,000000,22.291,22.6625,21.979,22.6129,33689.441335914,0
+BFS.US,D,20111208,000000,22.3893,22.3893,21.6368,21.6785,45414.662866349,0
+BFS.US,D,20111209,000000,21.8341,25.0309,21.3966,22.5497,59141.400282594,0
+BFS.US,D,20111212,000000,22.3193,22.3562,21.9887,22.1316,46072.920917181,0
+BFS.US,D,20111213,000000,22.1627,22.5818,21.6922,21.7369,52784.067451048,0
+BFS.US,D,20111214,000000,21.7369,22.2026,21.5638,21.6426,92755.759059585,0
+BFS.US,D,20111215,000000,21.8857,22.2842,21.7447,22.189,28680.508980368,0
+BFS.US,D,20111216,000000,22.3825,22.7422,22.1093,22.5856,140577.17792429,0
+BFS.US,D,20111219,000000,22.7627,22.8696,22.2784,22.3193,25304.879413448,0
+BFS.US,D,20111220,000000,22.8774,23.17,22.6149,23.1107,35709.470729403,0
+BFS.US,D,20111221,000000,22.9823,23.3236,22.7938,23.2118,41705.790161196,0
+BFS.US,D,20111222,000000,23.3995,23.8116,23.3168,23.4121,34751.910971084,0
+BFS.US,D,20111223,000000,23.451,23.5492,23.1369,23.2167,32742.166859639,0
+BFS.US,D,20111227,000000,23.1982,23.3489,22.9619,23.205,31512.047127148,0
+BFS.US,D,20111228,000000,23.1213,23.17,22.7549,22.8696,44568.184154108,0
+BFS.US,D,20111229,000000,22.9045,23.0523,22.819,22.9376,21007.688575364,0
+BFS.US,D,20111230,000000,22.9308,23.0971,22.5555,22.8122,80531.701350003,0
+BFS.US,D,20120103,000000,23.1923,23.3168,22.8638,23.0591,42187.141360866,0
+BFS.US,D,20120104,000000,22.9045,22.9045,22.5449,22.5711,56625.620294572,0
+BFS.US,D,20120105,000000,22.4817,22.5147,22.1618,22.222,161600.29442272,0
+BFS.US,D,20120106,000000,22.1705,22.2065,21.9751,22.0393,104279.38906195,0
+BFS.US,D,20120109,000000,22.0393,22.1432,21.3363,21.6241,212343.76191619,0
+BFS.US,D,20120110,000000,21.7709,21.9751,21.415,21.5376,194149.09797993,0
+BFS.US,D,20120111,000000,21.5522,22.4379,21.5522,22.222,100620.91423882,0
+BFS.US,D,20120112,000000,22.1492,22.5449,22.1063,22.4049,35665.244016612,0
+BFS.US,D,20120113,000000,22.1005,22.4933,22.0217,22.1939,30472.205112475,0
+BFS.US,D,20120117,000000,22.4486,22.4486,21.9537,22.1492,38124.454953391,0
+BFS.US,D,20120118,000000,22.1151,22.4087,22.1151,22.3981,17332.757300956,0
+BFS.US,D,20120119,000000,22.3688,22.5585,22.2842,22.3825,197330.3357162,0
+BFS.US,D,20120120,000000,22.3893,22.4681,22.3144,22.3893,51734.968682536,0
+BFS.US,D,20120123,000000,22.4233,22.4554,22.3203,22.3893,26587.454084365,0
+BFS.US,D,20120124,000000,22.3251,22.4379,22.2784,22.3981,62600.340634072,0
+BFS.US,D,20120125,000000,22.3825,22.5788,22.2755,22.3825,47473.776331606,0
+BFS.US,D,20120126,000000,22.4681,22.714,22.4049,22.7072,114619.18310103,0
+BFS.US,D,20120127,000000,22.6362,23.1321,22.6362,23.1195,71337.687730656,0
+BFS.US,D,20120130,000000,22.8638,23.2789,22.8638,23.2585,64783.906012065,0
+BFS.US,D,20120131,000000,23.2234,23.3391,22.8832,23.1973,128269.80943014,0
+BFS.US,D,20120201,000000,23.2682,23.594,23.2633,23.5239,90592.764245681,0
+BFS.US,D,20120202,000000,23.4588,23.594,23.4111,23.5813,32274.186526626,0
+BFS.US,D,20120203,000000,23.6075,23.8953,23.5103,23.7164,128087.75993796,0
+BFS.US,D,20120206,000000,23.5677,23.731,23.4957,23.6863,40944.679289922,0
+BFS.US,D,20120207,000000,23.6464,23.7689,23.5628,23.7057,58296.978626762,0
+BFS.US,D,20120208,000000,23.6921,23.8535,23.5677,23.8477,78283.338695132,0
+BFS.US,D,20120209,000000,23.8108,23.9983,23.7689,23.8953,131584.75583301,0
+BFS.US,D,20120210,000000,23.6211,24.045,23.594,23.8593,238611.34372898,0
+BFS.US,D,20120213,000000,24.2259,24.4748,24.1219,24.4067,51778.166867121,0
+BFS.US,D,20120214,000000,24.3076,24.5001,24.2454,24.396,124280.14852519,0
+BFS.US,D,20120215,000000,24.3902,24.4933,24.0888,24.292,58134.471170463,0
+BFS.US,D,20120216,000000,24.3698,25.2371,24.1938,25.0105,107140.75452666,0
+BFS.US,D,20120217,000000,25.0863,25.1184,24.82,24.8822,40339.90470572,0
+BFS.US,D,20120221,000000,24.9609,25.0105,24.7733,24.8753,33775.837705085,0
+BFS.US,D,20120222,000000,24.8958,24.8958,24.5565,24.5565,50855.577067753,0
+BFS.US,D,20120223,000000,24.7071,24.7897,24.5001,24.747,77865.756244136,0
+BFS.US,D,20120224,000000,24.6186,24.7383,24.5438,24.6128,111387.54748273,0
+BFS.US,D,20120227,000000,24.4398,24.7383,24.2638,24.6945,52907.490835579,0
+BFS.US,D,20120228,000000,24.7801,24.9415,24.6216,24.8433,91730.316439774,0
+BFS.US,D,20120229,000000,24.922,24.9648,24.465,24.642,80098.690975941,0
+BFS.US,D,20120301,000000,24.6216,24.7975,24.4933,24.7315,48802.634771722,0
+BFS.US,D,20120302,000000,24.7227,24.7324,24.5856,24.6964,82416.993548713,0
+BFS.US,D,20120305,000000,24.7315,24.7849,24.3465,24.747,69632.38796772,0
+BFS.US,D,20120306,000000,22.5108,24.816,22.5108,24.642,70360.585936453,0
+BFS.US,D,20120307,000000,24.3882,24.5496,24.3882,24.538,34920.589596609,0
+BFS.US,D,20120308,000000,24.7937,24.816,24.1987,24.3154,31907.001957646,0
+BFS.US,D,20120309,000000,24.2833,24.4748,24.0625,24.2454,41247.066582022,0
+BFS.US,D,20120312,000000,24.2366,24.3114,24.0752,24.0752,82605.214210122,0
+BFS.US,D,20120313,000000,24.3007,24.4038,24.1656,24.2765,355773.04855134,0
+BFS.US,D,20120314,000000,24.222,24.4796,24.1355,24.4398,117888.8742629,0
+BFS.US,D,20120315,000000,24.5779,25.3703,24.4865,25.3401,221550.11787399,0
+BFS.US,D,20120316,000000,25.2935,25.4792,25.099,25.3401,148098.80468324,0
+BFS.US,D,20120319,000000,25.273,26.1063,25.273,25.8719,85350.355987731,0
+BFS.US,D,20120320,000000,25.6629,26.1695,25.6192,25.7756,94456.944709702,0
+BFS.US,D,20120321,000000,25.8923,26.0363,25.729,25.8719,78726.634351239,0
+BFS.US,D,20120322,000000,25.729,25.8204,25.3984,25.6328,78765.718423007,0
+BFS.US,D,20120323,000000,25.696,26.0634,25.482,25.938,77398.804439327,0
+BFS.US,D,20120326,000000,26.0995,26.2599,25.9643,26.081,56801.498617529,0
+BFS.US,D,20120327,000000,26.1597,26.3259,25.9176,26.1131,35586.047344872,0
+BFS.US,D,20120328,000000,26.1695,26.4776,26.0868,26.4378,33436.423397625,0
+BFS.US,D,20120329,000000,26.3396,26.432,26.2102,26.2171,70545.721013249,0
+BFS.US,D,20120330,000000,26.3717,26.5506,26.2463,26.2696,52212.205769388,0
+BFS.US,D,20120402,000000,26.2258,26.6847,26.2258,26.4922,48648.355541059,0
+BFS.US,D,20120403,000000,26.5195,26.7401,26.2413,26.3853,38390.843758336,0
+BFS.US,D,20120404,000000,26.1996,26.4028,26.1004,26.2706,34141.99374586,0
+BFS.US,D,20120405,000000,26.2473,26.3269,26.0634,26.0634,23273.53620971,0
+BFS.US,D,20120409,000000,25.8641,26.185,25.8641,25.9166,56830.297407253,0
+BFS.US,D,20120410,000000,25.9507,25.9507,25.4256,25.6328,95230.397919429,0
+BFS.US,D,20120411,000000,25.8583,25.9954,25.7066,25.9954,50478.107216729,0
+BFS.US,D,20120412,000000,25.9954,25.9954,25.7203,25.9254,79394.14915591,0
+BFS.US,D,20120413,000000,25.8311,26.0556,25.6823,25.8709,30418.721645845,0
+BFS.US,D,20120416,000000,25.8913,26.3717,25.7261,26.1558,43682.621370099,0
+BFS.US,D,20120417,000000,26.2413,26.4893,26.2413,26.3484,43781.360077723,0
+BFS.US,D,20120418,000000,26.22,26.22,25.7417,25.8913,26599.796422818,0
+BFS.US,D,20120419,000000,25.8185,25.8185,25.0474,25.621,37250.20597963,0
+BFS.US,D,20120420,000000,25.8583,26.1208,25.7728,25.9643,49242.844843216,0
+BFS.US,D,20120423,000000,25.7261,25.8388,25.5618,25.7728,38455.641035215,0
+BFS.US,D,20120424,000000,25.7066,26.2511,25.6823,26.2511,64553.515694274,0
+BFS.US,D,20120425,000000,26.2929,26.3717,26.1607,26.3367,73600.449780389,0
+BFS.US,D,20120426,000000,26.2706,26.3484,26.1422,26.2706,68087.538604675,0
+BFS.US,D,20120427,000000,26.2074,26.6847,26.0927,26.5486,50302.228893773,0
+BFS.US,D,20120430,000000,26.4553,26.6731,26.0411,26.2784,98593.685147896,0
+BFS.US,D,20120501,000000,26.3046,26.5126,26.0372,26.0819,46334.167081104,0
+BFS.US,D,20120502,000000,25.8583,26.3367,25.7864,26.3318,43680.56431369,0
+BFS.US,D,20120503,000000,26.3221,26.4358,26.0498,26.149,46378.393793894,0
+BFS.US,D,20120504,000000,26.0236,26.1928,25.7728,25.8058,88737.299364899,0
+BFS.US,D,20120507,000000,25.8058,26.3425,25.5472,26.255,67138.207071992,0
+BFS.US,D,20120508,000000,26.0927,26.5486,26.0927,26.3717,48113.520874758,0
+BFS.US,D,20120509,000000,26.1354,26.503,26.1354,26.362,95755.97583189,0
+BFS.US,D,20120510,000000,26.362,26.5341,26.2413,26.4485,141037.95855987,0
+BFS.US,D,20120511,000000,26.3717,26.6488,26.2473,26.64,80097.662447736,0
+BFS.US,D,20120514,000000,26.43,26.8034,26.43,26.7703,62587.998295619,0
+BFS.US,D,20120515,000000,26.7878,27.0289,26.7645,26.9803,72731.34344765,0
+BFS.US,D,20120516,000000,26.9667,26.9667,26.4232,26.6633,83773.622250348,0
+BFS.US,D,20120517,000000,26.4485,26.5399,26.1354,26.3367,67389.167953871,0
+BFS.US,D,20120518,000000,26.2637,26.497,26.0295,26.0927,49421.808750786,0
+BFS.US,D,20120521,000000,26.0868,26.4407,25.9108,26.3221,59594.981220745,0
+BFS.US,D,20120522,000000,26.2852,26.6905,26.1208,26.3425,65084.236247757,0
+BFS.US,D,20120523,000000,26.149,26.3221,25.8185,26.1928,44142.373477476,0
+BFS.US,D,20120524,000000,26.1675,26.43,26.0819,26.43,39039.845055328,0
+BFS.US,D,20120525,000000,26.4407,26.5195,26.2473,26.4028,53923.67670155,0
+BFS.US,D,20120529,000000,26.3979,26.6682,26.1558,26.497,60508.314266274,0
+BFS.US,D,20120530,000000,26.3046,26.6254,26.2852,26.4407,54220.921352629,0
+BFS.US,D,20120531,000000,26.4912,26.5836,25.939,26.3765,276942.53285145,0
+BFS.US,D,20120601,000000,24.8452,26.2637,24.8452,26.149,65675.639965301,0
+BFS.US,D,20120604,000000,26.2852,26.7645,26.1558,26.6682,51568.347113419,0
+BFS.US,D,20120605,000000,26.5136,27.5471,26.3911,27.4616,72231.4787403,0
+BFS.US,D,20120606,000000,27.5413,28.1723,27.3498,28.1646,62010.993972937,0
+BFS.US,D,20120607,000000,28.4426,28.5486,28.0158,28.0643,64023.823668995,0
+BFS.US,D,20120608,000000,28.0575,28.6905,28.0148,28.4532,32135.335219029,0
+BFS.US,D,20120611,000000,28.7284,28.7284,27.3245,27.3498,54293.946855143,0
+BFS.US,D,20120612,000000,27.4937,27.4937,26.8034,27.342,83766.422552917,0
+BFS.US,D,20120613,000000,27.3556,27.4859,26.9589,27.1446,51496.350139109,0
+BFS.US,D,20120614,000000,27.1835,27.797,27.1835,27.516,49079.308858712,0
+BFS.US,D,20120615,000000,27.4733,28.0643,27.4237,27.9205,69864.83534192,0
+BFS.US,D,20120618,000000,27.8864,28.008,27.585,27.8145,42955.451929571,0
+BFS.US,D,20120619,000000,27.8271,28.8004,27.8271,28.4387,94516.599345559,0
+BFS.US,D,20120620,000000,28.392,28.7528,28.2549,28.4319,47928.385797962,0
+BFS.US,D,20120621,000000,28.46,28.46,27.7844,28.078,132071.2496737,0
+BFS.US,D,20120622,000000,28.1266,28.1266,27.9477,28.0595,92494.512895661,0
+BFS.US,D,20120625,000000,28.0712,28.2472,27.8086,27.9283,35245.604509207,0
+BFS.US,D,20120626,000000,28.0575,28.1772,27.7844,27.8397,36244.305395703,0
+BFS.US,D,20120627,000000,27.9604,28.1441,27.8806,28.0148,62746.391639101,0
+BFS.US,D,20120628,000000,27.9418,27.9857,27.7426,27.9477,88716.728800811,0
+BFS.US,D,20120629,000000,28.4708,28.5184,27.9915,28.1558,109346.94752515,0
+BFS.US,D,20120702,000000,28.321,28.4989,27.9001,28.3745,237889.31692947,0
+BFS.US,D,20120703,000000,28.5039,28.5758,28.2442,28.2637,89832.681902611,0
+BFS.US,D,20120705,000000,28.5039,28.6604,28.2336,28.2442,82346.025102608,0
+BFS.US,D,20120706,000000,28.1723,28.5447,28.0936,28.2637,59932.338471796,0
+BFS.US,D,20120709,000000,28.53,28.53,27.9157,28.2841,175585.19241827,0
+BFS.US,D,20120710,000000,28.5039,28.7693,28.2841,28.5378,90275.977558718,0
+BFS.US,D,20120711,000000,28.5758,28.5758,27.9865,28.1801,74980.734630726,0
+BFS.US,D,20120712,000000,27.9865,28.2442,27.869,27.9331,69847.350362445,0
+BFS.US,D,20120713,000000,28.1325,28.4572,27.7533,28.2336,41597.794699731,0
+BFS.US,D,20120716,000000,28.2987,28.3366,28.0936,28.1325,53145.080850801,0
+BFS.US,D,20120717,000000,28.1985,28.5174,28.0158,28.4309,148478.33159067,0
+BFS.US,D,20120718,000000,28.39,28.6176,28.0216,28.1801,40915.880500198,0
+BFS.US,D,20120719,000000,28.1587,28.1587,27.6997,27.8184,12075.949648144,0
+BFS.US,D,20120720,000000,27.6161,27.8262,27.6161,27.8136,38618.148491514,0
+BFS.US,D,20120723,000000,27.4975,27.6755,27.3634,27.4431,25960.051879666,0
+BFS.US,D,20120724,000000,27.5899,27.6045,27.131,27.2244,24591.080839577,0
+BFS.US,D,20120725,000000,27.4169,27.4169,27.0814,27.2389,23539.925014656,0
+BFS.US,D,20120726,000000,27.5753,27.5986,27.131,27.1787,53437.182860858,0
+BFS.US,D,20120727,000000,27.3187,27.9477,27.2244,27.8913,42895.797293714,0
+BFS.US,D,20120730,000000,28.008,28.0799,27.8262,27.8631,31109.892599218,0
+BFS.US,D,20120731,000000,27.7027,27.8184,27.3965,27.5822,65913.229980523,0
+BFS.US,D,20120801,000000,27.6463,27.8009,27.2768,27.3566,46493.58895279,0
+BFS.US,D,20120802,000000,27.378,27.378,27.1602,27.271,47572.515039231,0
+BFS.US,D,20120803,000000,27.166,28.0216,27.0357,27.234,167776.60629029,0
+BFS.US,D,20120806,000000,27.1903,27.3109,27.0571,27.1738,36200.078682913,0
+BFS.US,D,20120807,000000,27.3255,27.7834,26.7509,26.9949,42421.645791475,0
+BFS.US,D,20120808,000000,26.7216,27.0435,26.2978,26.8869,108549.83816672,0
+BFS.US,D,20120809,000000,26.9171,27.4256,26.7674,27.1835,76590.38127065,0
+BFS.US,D,20120810,000000,27.2185,27.7611,27.0999,27.6608,56518.653361312,0
+BFS.US,D,20120813,000000,27.6161,27.6997,27.0571,27.3498,51621.830580049,0
+BFS.US,D,20120814,000000,27.3498,27.8563,27.2185,27.7533,70791.539254106,0
+BFS.US,D,20120815,000000,27.8397,28.1004,27.7697,28.1004,27703.407186165,0
+BFS.US,D,20120816,000000,27.9554,28.0002,27.5822,27.7533,55145.568208406,0
+BFS.US,D,20120817,000000,27.654,28.2336,27.654,28.1917,38264.334789192,0
+BFS.US,D,20120820,000000,28.112,28.4367,28.0799,28.3114,45428.033733007,0
+BFS.US,D,20120821,000000,28.3784,28.6429,28.2793,28.3784,51208.36224187,0
+BFS.US,D,20120822,000000,28.3114,28.6176,27.9157,28.5914,97991.996148308,0
+BFS.US,D,20120823,000000,28.5758,28.6088,28.2793,28.3493,77877.070054385,0
+BFS.US,D,20120824,000000,28.2384,28.5553,28.1004,28.4056,76705.576429545,0
+BFS.US,D,20120827,000000,28.4056,28.5447,28.2258,28.53,91192.39618886,0
+BFS.US,D,20120828,000000,28.4572,28.5758,28.3366,28.4961,64161.646448388,0
+BFS.US,D,20120829,000000,28.5486,28.6176,28.4115,28.5447,185250.27195524,0
+BFS.US,D,20120830,000000,28.4056,28.5758,28.3716,28.4834,91433.071788695,0
+BFS.US,D,20120831,000000,28.5097,28.603,28.2841,28.5553,151140.16258373,0
+BFS.US,D,20120904,000000,28.5826,28.5826,28.2841,28.5097,106638.8327629,0
+BFS.US,D,20120905,000000,28.4834,29.0211,28.4367,28.9987,278059.51448146,0
+BFS.US,D,20120906,000000,28.9423,29.7153,28.9423,29.5704,60074.275364007,0
+BFS.US,D,20120907,000000,29.6102,29.8057,29.3984,29.5704,29882.85845134,0
+BFS.US,D,20120910,000000,29.6491,29.6491,29.3925,29.5909,42816.600621974,0
+BFS.US,D,20120911,000000,29.5442,29.6414,29.0065,29.1076,45824.01709171,0
+BFS.US,D,20120912,000000,29.2991,30.3793,29.2437,29.763,168771.19306396,0
+BFS.US,D,20120913,000000,29.795,30.3647,29.6414,29.9613,34618.202304509,0
+BFS.US,D,20120914,000000,29.7211,29.8057,29.2437,29.7211,84619.072434385,0
+BFS.US,D,20120917,000000,29.7357,30.0293,29.7357,29.9924,61744.605167992,0
+BFS.US,D,20120918,000000,29.9058,30.3366,29.8348,30.1276,58630.221764995,0
+BFS.US,D,20120919,000000,30.2014,30.3366,30.1402,30.2072,47431.606675225,0
+BFS.US,D,20120920,000000,30.1946,30.4493,29.9545,30.2646,104526.23583101,0
+BFS.US,D,20120921,000000,30.5845,30.6244,30.1577,30.3589,460774.4644128,0
+BFS.US,D,20120924,000000,30.3171,30.7488,29.9613,30.0731,78858.285961405,0
+BFS.US,D,20120925,000000,30.2442,30.3006,29.9369,29.9788,93271.051690001,0
+BFS.US,D,20120926,000000,30.0653,30.5242,29.8009,29.9447,62693.936700675,0
+BFS.US,D,20120927,000000,30.1217,30.5319,29.7211,29.7464,49290.157140619,0
+BFS.US,D,20120928,000000,29.6035,29.899,29.3254,29.411,42751.803345095,0
+BFS.US,D,20121001,000000,29.5442,30.0653,29.3254,29.6491,63605.212689795,0
+BFS.US,D,20121002,000000,29.6627,29.6783,29.1495,29.2068,60006.392502515,0
+BFS.US,D,20121003,000000,29.3254,29.6336,29.0211,29.1076,34273.645356026,0
+BFS.US,D,20121004,000000,29.1912,29.1912,28.6526,29.0668,64794.191294109,0
+BFS.US,D,20121005,000000,29.0785,29.6842,29.0727,29.5636,69524.392506256,0
+BFS.US,D,20121008,000000,29.3925,29.5568,29.2379,29.5568,26345.749956325,0
+BFS.US,D,20121009,000000,29.4985,29.5976,29.3137,29.4722,45541.171835493,0
+BFS.US,D,20121010,000000,29.5169,29.8009,29.5053,29.6948,65083.207719552,0
+BFS.US,D,20121011,000000,29.8057,30.0137,29.7153,29.8553,25768.745633643,0
+BFS.US,D,20121012,000000,29.9788,30.0857,29.9058,29.9487,56012.617484736,0
+BFS.US,D,20121015,000000,30.0303,30.3151,29.898,30.2744,31174.689876096,0
+BFS.US,D,20121016,000000,30.2977,30.3677,29.8261,29.9613,70912.905582229,0
+BFS.US,D,20121017,000000,29.9224,29.9545,29.4469,29.6463,43445.031354877,0
+BFS.US,D,20121018,000000,29.5869,30.0225,29.5869,29.7542,34689.170750614,0
+BFS.US,D,20121019,000000,29.6744,29.6744,29.1922,29.4139,38309.590030187,0
+BFS.US,D,20121022,000000,29.479,29.479,29.1495,29.2574,32167.219593366,0
+BFS.US,D,20121023,000000,29.1543,29.2943,28.8383,29.2574,28320.524108819,0
+BFS.US,D,20121024,000000,29.34,29.3673,28.8986,29.3147,36164.080195758,0
+BFS.US,D,20121025,000000,29.5315,29.5685,28.8811,29.0988,32673.255469942,0
+BFS.US,D,20121026,000000,29.235,29.5199,28.9588,29.3673,45007.365697397,0
+BFS.US,D,20121031,000000,29.2574,29.2574,28.8811,28.8918,64754.078694137,0
+BFS.US,D,20121101,000000,29.0123,29.026,28.3784,28.9267,59244.253103036,0
+BFS.US,D,20121102,000000,28.9977,30.1013,28.9977,29.4052,53661.402009422,0
+BFS.US,D,20121105,000000,29.2506,29.3673,28.7887,29.235,41191.526058983,0
+BFS.US,D,20121106,000000,29.2077,29.5733,29.1193,29.5607,32633.14286997,0
+BFS.US,D,20121107,000000,29.3876,29.4265,29.0988,29.1261,25643.265192703,0
+BFS.US,D,20121108,000000,29.1319,29.1776,28.5641,28.606,37724.35748187,0
+BFS.US,D,20121109,000000,28.4445,28.8519,28.0488,28.5126,35636.445226889,0
+BFS.US,D,20121112,000000,28.4853,29.0055,27.9905,28.2112,23752.830352972,0
+BFS.US,D,20121113,000000,28.1917,28.3114,27.798,28.0128,25714.233638809,0
+BFS.US,D,20121114,000000,27.9594,27.9594,26.8374,27.3965,43452.231052308,0
+BFS.US,D,20121115,000000,27.4557,27.7231,27.1767,27.3692,31079.036753085,0
+BFS.US,D,20121116,000000,27.3177,27.4975,26.8014,27.2487,38940.077819499,0
+BFS.US,D,20121119,000000,27.4888,27.5918,27.2759,27.4314,52157.693774554,0
+BFS.US,D,20121120,000000,27.2972,27.5549,27.2428,27.5549,182386.84943413,0
+BFS.US,D,20121121,000000,27.5471,27.7105,27.2972,27.7007,21600.120821112,0
+BFS.US,D,20121123,000000,28.0848,28.0848,27.655,27.8602,11650.138971513,0
+BFS.US,D,20121126,000000,27.8291,28.5447,27.8291,28.5447,39898.666106022,0
+BFS.US,D,20121127,000000,28.6389,28.7119,28.2432,28.3182,41601.908812549,0
+BFS.US,D,20121128,000000,28.3308,28.3434,27.9759,28.3055,31914.201655077,0
+BFS.US,D,20121129,000000,28.4309,28.7566,28.391,28.5194,36497.323333992,0
+BFS.US,D,20121130,000000,28.6128,28.8986,28.2637,28.4445,75977.378460813,0
+BFS.US,D,20121203,000000,28.7401,28.9588,28.2793,28.4445,49839.391201782,0
+BFS.US,D,20121204,000000,28.6128,28.6128,28.3784,28.5447,28576.627631721,0
+BFS.US,D,20121205,000000,28.6642,28.6788,27.9302,28.0848,26634.766381768,0
+BFS.US,D,20121206,000000,28.1723,28.3658,28.078,28.2841,16560.332619433,0
+BFS.US,D,20121207,000000,28.4193,28.5126,28.1247,28.3842,18916.690735769,0
+BFS.US,D,20121210,000000,28.3376,28.533,28.078,28.4309,48607.214412882,0
+BFS.US,D,20121211,000000,28.5447,29.1417,28.2987,28.5865,61172.743486332,0
+BFS.US,D,20121212,000000,28.5126,28.6642,27.4372,27.8952,45355.008230492,0
+BFS.US,D,20121213,000000,27.9973,27.9973,27.5433,27.6307,20462.568627019,0
+BFS.US,D,20121214,000000,28.2793,28.2793,27.4256,27.6123,33731.610992295,0
+BFS.US,D,20121217,000000,27.5918,28.5787,27.5248,28.4921,56997.947504574,0
+BFS.US,D,20121218,000000,28.3726,28.5505,28.2248,28.533,31728.038050077,0
+BFS.US,D,20121219,000000,28.4592,28.606,27.9536,28.0323,60590.596522628,0
+BFS.US,D,20121220,000000,28.0916,28.4445,27.8826,28.2501,28987.010385286,0
+BFS.US,D,20121221,000000,28.006,28.1791,27.4616,27.6784,146472.70159205,0
+BFS.US,D,20121224,000000,27.6929,28.0372,27.6929,27.9973,20326.802904035,0
+BFS.US,D,20121226,000000,28.6642,28.6642,27.6424,27.8602,14257.457969728,0
+BFS.US,D,20121227,000000,27.8826,27.971,27.4051,27.7922,20317.546150195,0
+BFS.US,D,20121228,000000,27.7795,28.2501,27.5549,27.7562,31902.887844829,0
+BFS.US,D,20121231,000000,27.7922,28.7401,27.6618,28.5719,43121.044970483,0
+BFS.US,D,20130102,000000,29.1708,29.3808,28.8451,29.2447,65118.177678503,0
+BFS.US,D,20130103,000000,29.235,29.4265,28.954,29.1591,22240.893892468,0
+BFS.US,D,20130104,000000,29.3147,29.3992,28.9977,29.165,29174.202518491,0
+BFS.US,D,20130107,000000,29.0823,29.3673,28.7498,29.0201,21365.616390503,0
+BFS.US,D,20130108,000000,28.8743,29.3673,28.7887,28.9102,22566.937333271,0
+BFS.US,D,20130109,000000,28.9977,29.2506,28.9977,29.235,16229.146537609,0
+BFS.US,D,20130110,000000,29.2787,29.34,28.5398,29.165,52052.783897703,0
+BFS.US,D,20130111,000000,29.2379,29.2943,28.8986,29.2447,33822.121474284,0
+BFS.US,D,20130114,000000,29.2943,29.2943,29.0123,29.1844,18943.432469084,0
+BFS.US,D,20130115,000000,29.1407,29.1844,28.8635,29.0727,18117.524320932,0
+BFS.US,D,20130116,000000,29.1183,29.3448,29.0765,29.3108,29398.421667056,0
+BFS.US,D,20130117,000000,29.2515,29.2515,28.8635,28.9093,34532.834463541,0
+BFS.US,D,20130118,000000,28.815,29.1183,28.7605,29.1066,31406.108722092,0
+BFS.US,D,20130122,000000,29.1922,29.3274,29.1776,29.2389,30559.630009851,0
+BFS.US,D,20130123,000000,29.2389,29.2389,28.9715,29.1183,19752.884165966,0
+BFS.US,D,20130124,000000,29.235,29.4158,28.9375,29.3818,52387.05556414,0
+BFS.US,D,20130125,000000,29.4702,29.4702,28.9715,29.2155,40719.431613153,0
+BFS.US,D,20130128,000000,29.1543,29.6112,29.0988,29.5568,40977.592192463,0
+BFS.US,D,20130129,000000,29.0727,29.7931,29.0727,29.6346,30748.879199465,0
+BFS.US,D,20130130,000000,29.3157,29.7056,28.884,29.1495,50336.170324519,0
+BFS.US,D,20130131,000000,29.025,29.4236,28.4193,28.7849,94418.889166138,0
+BFS.US,D,20130201,000000,28.7761,29.3759,28.7761,29.201,39122.127311682,0
+BFS.US,D,20130204,000000,29.3342,29.4761,29.0823,29.2953,16057.38232747,0
+BFS.US,D,20130205,000000,29.4634,29.6307,29.0454,29.1776,45989.610132622,0
+BFS.US,D,20130206,000000,29.0727,29.0988,28.6351,28.9909,31565.530593778,0
+BFS.US,D,20130207,000000,28.8898,29.0386,28.6283,28.6828,10244.140916065,0
+BFS.US,D,20130208,000000,28.8023,29.1591,28.6828,28.8364,36180.536647029,0
+BFS.US,D,20130211,000000,28.7469,29.5344,28.7469,29.3157,40601.150869644,0
+BFS.US,D,20130212,000000,29.2155,29.5831,29.2155,29.5286,18954.746279333,0
+BFS.US,D,20130213,000000,29.3215,29.7182,29.3215,29.691,15251.016215202,0
+BFS.US,D,20130214,000000,29.7056,29.7056,29.2213,29.3517,19329.130545743,0
+BFS.US,D,20130215,000000,29.5986,29.5986,29.0104,29.2797,19191.307766351,0
+BFS.US,D,20130219,000000,29.235,29.8261,29.235,29.7435,22680.075435757,0
+BFS.US,D,20130220,000000,29.7863,29.8913,29.1183,29.1183,30788.991799437,0
+BFS.US,D,20130221,000000,29.2301,29.3157,28.6905,28.9841,37637.961112698,0
+BFS.US,D,20130222,000000,29.165,29.8037,29.0765,29.7736,20244.520647681,0
+BFS.US,D,20130225,000000,29.9136,29.9437,28.7469,28.8238,36509.665672445,0
+BFS.US,D,20130226,000000,28.8364,29.3342,28.8364,29.2457,13874.845477682,0
+BFS.US,D,20130227,000000,29.4965,29.5159,28.9511,28.9628,51546.748021126,0
+BFS.US,D,20130228,000000,29.0727,29.6044,29.0532,29.4634,75998.977553106,0
+BFS.US,D,20130301,000000,29.3021,29.8601,28.9093,29.8543,25916.85369508,0
+BFS.US,D,20130304,000000,29.6346,30.493,29.6346,30.2559,45248.041297232,0
+BFS.US,D,20130305,000000,30.425,30.5057,29.5121,30.1664,37373.629364161,0
+BFS.US,D,20130306,000000,30.3997,30.3997,29.5909,30.0536,31905.973429442,0
+BFS.US,D,20130307,000000,29.9272,30.2423,29.7863,29.8475,30331.296748469,0
+BFS.US,D,20130308,000000,29.8261,29.8679,28.815,29.0386,50861.748236979,0
+BFS.US,D,20130311,000000,28.9093,29.0532,28.7761,29.0454,54280.575988485,0
+BFS.US,D,20130312,000000,28.8791,29.1844,28.4659,28.6467,51978.729866984,0
+BFS.US,D,20130313,000000,28.601,28.7158,28.3425,28.5816,32374.982290659,0
+BFS.US,D,20130314,000000,28.5272,28.6682,28.3658,28.5884,32038.653567813,0
+BFS.US,D,20130315,000000,28.5816,29.0988,28.5816,28.9511,132709.96568865,0
+BFS.US,D,20130318,000000,28.6467,28.9044,28.4659,28.7362,31519.246824579,0
+BFS.US,D,20130319,000000,28.674,28.9297,28.535,28.7216,33448.765736078,0
+BFS.US,D,20130320,000000,28.7158,29.0104,28.4659,28.5145,45177.072851127,0
+BFS.US,D,20130321,000000,28.46,28.6069,27.869,27.8904,65992.426652263,0
+BFS.US,D,20130322,000000,28.1091,28.6682,27.8048,28.6594,64377.637371317,0
+BFS.US,D,20130325,000000,29.2155,29.8913,29.1591,29.5568,53844.48002981,0
+BFS.US,D,20130326,000000,29.5159,29.6238,29.0386,29.4022,54700.21549589,0
+BFS.US,D,20130327,000000,29.1708,29.6433,29.0386,29.407,42211.826037772,0
+BFS.US,D,20130328,000000,29.1776,29.5344,29.1134,29.4489,38232.450414855,0
+BFS.US,D,20130401,000000,29.4489,29.7512,29.2584,29.6044,54069.727706578,0
+BFS.US,D,20130402,000000,29.5753,30.2247,29.5568,29.725,80916.370898458,0
+BFS.US,D,20130403,000000,29.6783,29.7804,29.4489,29.55,50461.650765458,0
+BFS.US,D,20130404,000000,29.6238,29.8037,29.4887,29.5753,49112.221761254,0
+BFS.US,D,20130405,000000,29.1495,29.7736,29.1495,29.6511,21858.281400422,0
+BFS.US,D,20130408,000000,29.7979,30.0147,29.4158,29.8913,22646.134005011,0
+BFS.US,D,20130409,000000,29.833,29.8737,29.3108,29.6783,32093.165562647,0
+BFS.US,D,20130410,000000,29.6715,30.0877,29.482,29.9681,27203.542478815,0
+BFS.US,D,20130411,000000,29.8601,30.2928,29.8407,30.0488,22820.983799763,0
+BFS.US,D,20130412,000000,29.9875,30.3667,29.8077,30.3015,35099.553504179,0
+BFS.US,D,20130415,000000,30.1372,30.3015,29.7094,29.7716,64097.877699714,0
+BFS.US,D,20130416,000000,30.0147,30.3394,29.7969,30.2315,41985.549832799,0
+BFS.US,D,20130417,000000,30.1499,30.1499,29.0979,29.4907,52643.159087042,0
+BFS.US,D,20130418,000000,29.4295,29.4576,29.0172,29.3157,20356.630221963,0
+BFS.US,D,20130419,000000,29.2457,29.7415,29.2457,29.7211,22431.171610287,0
+BFS.US,D,20130422,000000,29.6618,30.0002,29.2524,29.8524,31972.82776273,0
+BFS.US,D,20130423,000000,29.7474,30.3871,29.7474,30.1994,17505.550039299,0
+BFS.US,D,20130424,000000,30.0002,30.3871,29.9263,30.3823,25008.663290574,0
+BFS.US,D,20130425,000000,30.3531,30.5417,30.2199,30.4619,13760.678846991,0
+BFS.US,D,20130426,000000,30.4834,30.4834,30.0594,30.2383,35232.23364255,0
+BFS.US,D,20130429,000000,30.3394,30.3959,29.9875,30.2315,21102.313170171,0
+BFS.US,D,20130430,000000,30.11,30.4085,29.5597,30.4085,65496.676057731,0
+BFS.US,D,20130501,000000,30.5417,30.708,29.5384,29.5723,52586.590035799,0
+BFS.US,D,20130502,000000,29.7716,30.4289,29.7716,29.8027,34532.834463541,0
+BFS.US,D,20130503,000000,30.1605,30.5096,29.9477,30.0002,29286.312092774,0
+BFS.US,D,20130506,000000,30.1246,30.3959,29.971,30.2257,32858.390546739,0
+BFS.US,D,20130507,000000,30.3472,30.3599,29.8592,30.3191,28202.243365311,0
+BFS.US,D,20130508,000000,30.1742,30.3599,29.9427,30.3531,21798.626764566,0
+BFS.US,D,20130509,000000,30.11,30.11,29.7415,29.8727,37302.660918056,0
+BFS.US,D,20130510,000000,29.8835,30.2053,29.7211,30.1499,18837.494064029,0
+BFS.US,D,20130513,000000,30.2053,30.639,30.1499,30.639,29412.821061918,0
+BFS.US,D,20130514,000000,30.5233,30.7206,30.5164,30.7167,25266.823869884,0
+BFS.US,D,20130515,000000,30.5786,31.2417,30.5786,31.2417,33899.261089616,0
+BFS.US,D,20130516,000000,31.0483,31.371,30.8917,31.2709,35160.23666824,0
+BFS.US,D,20130517,000000,31.3915,32.1391,31.2709,32.1041,51676.342574883,0
+BFS.US,D,20130520,000000,31.9272,32.425,31.7648,32.2072,34527.691822519,0
+BFS.US,D,20130521,000000,32.1041,32.4775,31.9875,32.4639,30866.131414769,0
+BFS.US,D,20130522,000000,32.39,32.8644,30.8616,31.1474,25305.907941652,0
+BFS.US,D,20130523,000000,30.8265,31.4867,30.7206,30.8412,26999.893894339,0
+BFS.US,D,20130524,000000,30.7974,30.9918,30.6458,30.9364,13790.506164919,0
+BFS.US,D,20130528,000000,31.197,31.9505,31.0658,31.3175,35416.340191142,0
+BFS.US,D,20130529,000000,31.0171,31.0171,30.0361,30.4348,22819.955271559,0
+BFS.US,D,20130530,000000,30.4144,30.7712,30.287,30.5553,63101.233869627,0
+BFS.US,D,20130531,000000,30.4464,30.8791,30.2228,30.4017,147814.93089882,0
+BFS.US,D,20130603,000000,30.2199,30.8995,30.2199,30.6204,66871.818267046,0
+BFS.US,D,20130604,000000,30.7401,30.78,30.3755,30.4541,68571.975388959,0
+BFS.US,D,20130605,000000,30.5164,30.6204,30.1673,30.5786,46162.402870965,0
+BFS.US,D,20130606,000000,30.7206,30.9656,30.1605,30.9491,49976.18545297,0
+BFS.US,D,20130607,000000,31.0521,31.0871,30.3191,30.5378,10493.044741535,0
+BFS.US,D,20130610,000000,30.5417,30.7974,30.2947,30.5971,32659.884603285,0
+BFS.US,D,20130611,000000,30.497,30.9491,30.25,30.4678,58133.442642258,0
+BFS.US,D,20130612,000000,30.2383,30.6525,29.622,29.7969,15600.715804706,0
+BFS.US,D,20130613,000000,29.9341,30.5786,29.8727,30.3755,91391.930660518,0
+BFS.US,D,20130614,000000,30.2792,30.6525,30.0488,30.287,31203.48866582,0
+BFS.US,D,20130617,000000,30.3823,30.7002,29.9924,30.287,46815.518280775,0
+BFS.US,D,20130618,000000,30.4144,30.5233,30.2199,30.3317,24161.156050128,0
+BFS.US,D,20130619,000000,30.4017,30.4415,29.6316,29.689,18533.049715519,0
+BFS.US,D,20130620,000000,29.478,29.478,28.7887,28.956,76810.486306397,0
+BFS.US,D,20130621,000000,29.0444,29.5306,28.9209,29.2213,138896.56283826,0
+BFS.US,D,20130624,000000,28.9122,29.9788,28.5155,29.4178,149634.39729245,0
+BFS.US,D,20130625,000000,30.11,30.11,29.6764,29.832,29423.106343962,0
+BFS.US,D,20130626,000000,29.9671,29.9924,29.5384,29.8242,25346.020541625,0
+BFS.US,D,20130627,000000,30.11,30.812,29.8456,30.6701,42766.202739957,0
+BFS.US,D,20130628,000000,30.5485,30.9053,30.1372,30.1742,128960.98038352,0
+BFS.US,D,20130701,000000,30.4619,30.5786,30.11,30.4834,70457.267587669,0
+BFS.US,D,20130702,000000,30.3871,31.3175,30.25,31.2281,122362.97195214,0
+BFS.US,D,20130703,000000,31.1474,31.4867,30.8217,31.2232,86613.388622763,0
+BFS.US,D,20130705,000000,31.6432,31.6432,30.8538,31.441,35700.213975563,0
+BFS.US,D,20130708,000000,31.4245,31.7395,31.3652,31.441,15808.478501999,0
+BFS.US,D,20130709,000000,31.4711,32.0681,31.1669,31.7104,53387.813507045,0
+BFS.US,D,20130710,000000,31.8873,31.9009,31.441,31.5616,24667.191926705,0
+BFS.US,D,20130711,000000,31.9009,32.601,31.7794,32.3812,32473.720998284,0
+BFS.US,D,20130712,000000,32.2762,32.4639,32.0118,32.3132,31838.09056795,0
+BFS.US,D,20130715,000000,32.4843,32.9656,32.1488,32.5222,73990.261969866,0
+BFS.US,D,20130716,000000,32.1022,32.8479,32.1022,32.7594,30524.6600509,0
+BFS.US,D,20130717,000000,32.8838,32.9227,32.4474,32.5222,29012.723590397,0
+BFS.US,D,20130718,000000,32.6836,33.0599,32.527,32.9111,21442.756005835,0
+BFS.US,D,20130719,000000,32.8138,33.1784,32.5134,32.8479,29834.517625732,0
+BFS.US,D,20130722,000000,32.8275,33.1707,32.6642,33.0326,27838.144380944,0
+BFS.US,D,20130723,000000,33.2923,33.2923,32.7643,32.7643,24519.083865268,0
+BFS.US,D,20130724,000000,32.809,32.9733,32.2247,32.2762,37292.375636011,0
+BFS.US,D,20130725,000000,32.3375,33.2135,32.3375,33.0813,24385.375198693,0
+BFS.US,D,20130726,000000,33.054,33.2047,32.6437,33.1629,41656.420807383,0
+BFS.US,D,20130729,000000,33.1629,33.1629,32.5883,32.7322,14181.3468826,0
+BFS.US,D,20130730,000000,32.952,33.2923,32.2218,32.7118,34140.965217656,0
+BFS.US,D,20130731,000000,32.458,32.7546,30.9958,31.0365,82927.143538107,0
+BFS.US,D,20130801,000000,31.3847,31.583,30.9607,31.4955,39972.720136741,0
+BFS.US,D,20130802,000000,31.4119,31.653,31.2699,31.2699,18662.644269276,0
+BFS.US,D,20130805,000000,31.3243,31.6239,31.1707,31.4653,12688.952457981,0
+BFS.US,D,20130806,000000,31.9057,31.9057,31.1183,31.3915,40333.733536494,0
+BFS.US,D,20130807,000000,31.1513,31.795,30.9462,31.0434,28492.288318958,0
+BFS.US,D,20130808,000000,31.1183,31.1785,30.9063,31.0365,19681.915719861,0
+BFS.US,D,20130809,000000,30.9462,31.9388,30.9462,31.7415,18043.470290213,0
+BFS.US,D,20130812,000000,31.4187,32.0011,31.2154,31.3642,33445.680151465,0
+BFS.US,D,20130813,000000,30.8295,31.1999,30.8295,31.0142,10494.07326974,0
+BFS.US,D,20130814,000000,31.1183,31.3584,30.9462,31.1464,42655.121693879,0
+BFS.US,D,20130815,000000,30.9384,30.9695,30.4066,30.6399,19539.97882765,0
+BFS.US,D,20130816,000000,30.4834,30.5233,29.7104,29.7104,29676.12428225,0
+BFS.US,D,20130819,000000,30.1528,30.1528,29.4634,29.5063,45093.762066569,0
+BFS.US,D,20130820,000000,29.622,30.1071,29.622,30.0643,41354.033515282,0
+BFS.US,D,20130821,000000,29.6385,29.9622,29.4897,29.5462,31083.150865903,0
+BFS.US,D,20130822,000000,29.4353,30.0905,29.4353,29.9058,25653.550474748,0
+BFS.US,D,20130823,000000,29.898,30.5728,29.8922,30.4212,27957.453652658,0
+BFS.US,D,20130826,000000,30.3861,30.8947,30.3589,30.4902,24358.633465378,0
+BFS.US,D,20130827,000000,30.1411,30.6719,30.1411,30.3454,32268.015357399,0
+BFS.US,D,20130828,000000,30.7226,30.8227,30.2413,30.4464,30102.963487086,0
+BFS.US,D,20130829,000000,30.3249,30.7546,30.2102,30.5028,37192.608400182,0
+BFS.US,D,20130830,000000,30.5164,30.7419,29.552,29.69,46525.473327127,0
+BFS.US,D,20130903,000000,30.1149,30.1149,29.4275,29.7804,31100.635845378,0
+BFS.US,D,20130904,000000,29.7182,30.0079,29.5743,29.8572,39771.128608674,0
+BFS.US,D,20130905,000000,29.971,29.971,29.3896,29.5393,26887.784320057,0
+BFS.US,D,20130906,000000,29.6005,29.9379,29.3448,29.477,55671.146120867,0
+BFS.US,D,20130909,000000,29.6005,30.1645,29.1961,30.1489,30675.853696951,0
+BFS.US,D,20130910,000000,30.0458,30.1966,29.833,30.0711,26980.351858455,0
+BFS.US,D,20130911,000000,29.8805,30.2617,29.7921,30.2617,33592.759684698,0
+BFS.US,D,20130912,000000,30.3454,30.3454,29.9739,30.0905,30693.338676426,0
+BFS.US,D,20130913,000000,30.2685,30.5417,29.6258,30.4902,27720.89216564,0
+BFS.US,D,20130916,000000,30.7731,31.1785,30.2355,30.3161,37213.178964271,0
+BFS.US,D,20130917,000000,30.4066,30.5417,30.0516,30.3376,38827.968245217,0
+BFS.US,D,20130918,000000,30.4756,31.3847,30.1489,31.2767,39672.389901049,0
+BFS.US,D,20130919,000000,31.1999,31.7541,31.1183,31.3847,45550.428589333,0
+BFS.US,D,20130920,000000,31.6112,31.7541,31.2826,31.5908,115624.05515675,0
+BFS.US,D,20130923,000000,31.6316,31.8912,31.5995,31.795,51136.365267561,0
+BFS.US,D,20130924,000000,31.7677,31.9252,31.5558,31.6997,29090.891733933,0
+BFS.US,D,20130925,000000,31.8163,31.8708,31.1785,31.3642,41404.431397299,0
+BFS.US,D,20130926,000000,31.3351,31.7541,31.3351,31.7415,27052.348832764,0
+BFS.US,D,20130927,000000,31.6831,31.9039,31.6073,31.7521,17041.683819104,0
+BFS.US,D,20130930,000000,31.5295,32.074,31.0716,31.6316,57958.592847506,0
+BFS.US,D,20131001,000000,31.721,32.67,31.721,32.3696,33490.93539246,0
+BFS.US,D,20131002,000000,32.2383,32.3647,31.864,32.0964,38925.678424637,0
+BFS.US,D,20131003,000000,31.5645,31.6627,31.3302,31.4498,40610.407623484,0
+BFS.US,D,20131004,000000,31.3662,31.655,31.163,31.5169,43426.517847197,0
+BFS.US,D,20131007,000000,31.3302,32.0429,31.2602,31.585,41264.551561498,0
+BFS.US,D,20131008,000000,31.4819,32.0603,31.2154,31.3925,55416.07112617,0
+BFS.US,D,20131009,000000,31.585,31.7639,31.163,31.3662,26720.134222735,0
+BFS.US,D,20131010,000000,31.653,32.4532,31.5908,32.1488,70177.507916065,0
+BFS.US,D,20131011,000000,31.9923,32.9869,31.9923,32.9801,40769.82949517,0
+BFS.US,D,20131014,000000,32.9801,33.2398,32.6943,33.0687,67597.959179369,0
+BFS.US,D,20131015,000000,33.3525,33.3836,32.813,33.1969,55380.072639015,0
+BFS.US,D,20131016,000000,33.231,33.4186,33.0754,33.3758,40136.256121244,0
+BFS.US,D,20131017,000000,33.0414,33.9018,33.0326,33.5917,50442.108729574,0
+BFS.US,D,20131018,000000,33.4964,33.5149,33.1493,33.4186,35587.075873076,0
+BFS.US,D,20131021,000000,33.4818,33.4818,33.1367,33.3078,37248.148923221,0
+BFS.US,D,20131022,000000,33.2183,33.6607,32.9646,33.4517,36682.458410788,0
+BFS.US,D,20131023,000000,33.3447,33.5489,33.3447,33.4517,36648.516980042,0
+BFS.US,D,20131024,000000,33.4186,33.5985,33.3758,33.4459,49993.670432445,0
+BFS.US,D,20131025,000000,33.5294,33.6053,33.3573,33.5713,23049.317061146,0
+BFS.US,D,20131028,000000,33.371,33.5985,33.2145,33.5023,31788.721214138,0
+BFS.US,D,20131029,000000,33.5023,33.5023,33.2183,33.4186,14537.217641331,0
+BFS.US,D,20131030,000000,33.3302,33.4818,33.0754,33.2815,35369.027893738,0
+BFS.US,D,20131031,000000,33.0939,33.3758,32.3598,32.3851,98686.252686294,0
+BFS.US,D,20131101,000000,32.3968,32.667,32.0001,32.4133,67394.310594893,0
+BFS.US,D,20131104,000000,32.1255,32.6738,32.0429,32.4949,41526.826253626,0
+BFS.US,D,20131105,000000,32.3851,32.3851,31.9243,32.1634,32146.649029277,0
+BFS.US,D,20131106,000000,32.2607,33.124,32.2607,32.9578,55933.420812995,0
+BFS.US,D,20131107,000000,32.9422,33.0754,32.4191,32.5922,29330.538805564,0
+BFS.US,D,20131108,000000,32.5368,32.9295,32.1333,32.8265,61767.232788489,0
+BFS.US,D,20131111,000000,32.529,32.813,32.4804,32.4804,34296.272976524,0
+BFS.US,D,20131112,000000,32.4804,33.2183,32.3764,32.8391,152311.65620856,0
+BFS.US,D,20131113,000000,33.054,33.4585,32.8605,33.2145,12086.234930188,0
+BFS.US,D,20131114,000000,33.0754,33.7278,32.8742,32.9967,19344.55846881,0
+BFS.US,D,20131115,000000,32.9422,33.0939,32.2218,32.8333,27359.878765887,0
+BFS.US,D,20131118,000000,32.8391,33.1707,32.4347,32.7585,20571.592616688,0
+BFS.US,D,20131119,000000,32.6738,33.018,32.1547,32.7516,25059.06117259,0
+BFS.US,D,20131120,000000,32.9024,33.0045,32.3385,32.5164,14138.148698015,0
+BFS.US,D,20131121,000000,32.6058,33.3641,32.5164,33.336,70078.769208441,0
+BFS.US,D,20131122,000000,33.2398,33.757,33.018,33.4896,27275.539453124,0
+BFS.US,D,20131125,000000,33.6335,34.3248,33.5294,33.5625,55200.080203241,0
+BFS.US,D,20131126,000000,34.1352,34.1352,33.336,33.6529,24680.562793362,0
+BFS.US,D,20131127,000000,33.7434,33.8172,33.5023,33.8124,16313.485850372,0
+BFS.US,D,20131129,000000,34.0788,34.0788,33.231,33.5081,16907.975152529,0
+BFS.US,D,20131202,000000,33.3641,33.3641,32.4736,32.6943,22096.899943849,0
+BFS.US,D,20131203,000000,32.6058,33.231,32.5164,33.018,18845.722289664,0
+BFS.US,D,20131204,000000,32.4036,33.2145,32.4036,32.95,19481.352719998,0
+BFS.US,D,20131205,000000,33.018,33.0248,32.6622,32.9091,24181.726614217,0
+BFS.US,D,20131206,000000,33.2747,33.9505,33.0813,33.6471,16832.892593606,0
+BFS.US,D,20131209,000000,33.5625,33.7851,33.3447,33.6675,18934.175715244,0
+BFS.US,D,20131210,000000,33.5362,33.6335,32.9869,33.0248,31263.143301677,0
+BFS.US,D,20131211,000000,33.0326,33.0326,32.1858,32.2392,28420.291344649,0
+BFS.US,D,20131212,000000,32.5533,32.6126,32.2218,32.353,50922.43140104,0
+BFS.US,D,20131213,000000,32.3851,33.1707,32.3851,32.6126,29190.658969762,0
+BFS.US,D,20131216,000000,32.6175,33.2145,32.6175,32.813,27698.264545143,0
+BFS.US,D,20131217,000000,32.6816,33.5713,32.5232,33.5023,38909.221973366,0
+BFS.US,D,20131218,000000,33.4391,34.0788,33.2553,33.8669,27550.156483706,0
+BFS.US,D,20131219,000000,33.6607,33.8805,33.2747,33.5917,24680.562793362,0
+BFS.US,D,20131220,000000,33.7142,34.0399,33.2815,33.896,175717.87255664,0
+BFS.US,D,20131223,000000,33.9621,33.9621,33.4186,33.6734,49099.879422801,0
+BFS.US,D,20131224,000000,33.5421,33.969,33.5421,33.8727,13872.788421273,0
+BFS.US,D,20131226,000000,33.9018,33.969,33.3136,33.3914,20883.236662628,0
+BFS.US,D,20131227,000000,33.5421,33.5985,32.8537,33.2553,29723.436579654,0
+BFS.US,D,20131230,000000,33.3078,33.3914,32.7458,33.2067,23637.635194076,0
+BFS.US,D,20131231,000000,33.2067,33.3836,32.7623,32.8898,35069.726186251,0
+BFS.US,D,20140102,000000,32.8003,32.9169,32.4492,32.8742,33558.818253952,0
+BFS.US,D,20140103,000000,32.8003,33.3758,32.8003,33.2145,35679.643411474,0
+BFS.US,D,20140106,000000,32.9967,33.1309,32.6,32.7235,43719.648385458,0
+BFS.US,D,20140107,000000,32.7585,33.1784,32.4678,32.6622,30928.871635239,0
+BFS.US,D,20140108,000000,32.7099,32.7099,31.6957,32.179,44771.832738584,0
+BFS.US,D,20140109,000000,32.1858,32.2908,31.7968,32.2908,32994.156269723,0
+BFS.US,D,20140110,000000,32.3764,32.7235,32.1858,32.5834,22874.467266393,0
+BFS.US,D,20140113,000000,32.6875,32.8537,32.5232,32.7167,25234.939495547,0
+BFS.US,D,20140114,000000,32.6175,32.7585,32.5581,32.7167,17320.414962503,0
+BFS.US,D,20140115,000000,32.6738,32.9237,32.5825,32.7167,36001.572739459,0
+BFS.US,D,20140116,000000,32.7779,32.9373,32.5348,32.5348,33731.610992295,0
+BFS.US,D,20140117,000000,32.529,32.529,32.1401,32.3054,19549.23558149,0
+BFS.US,D,20140121,000000,32.2655,32.5631,31.8893,32.318,26763.332407321,0
+BFS.US,D,20140122,000000,32.4328,32.6058,31.9719,32.1518,46240.571014502,0
+BFS.US,D,20140123,000000,32.1751,33.1182,32.1751,33.1182,51866.620292702,0
+BFS.US,D,20140124,000000,32.8469,32.9305,32.2869,32.6116,27132.574032709,0
+BFS.US,D,20140127,000000,32.7915,32.9821,32.0088,32.075,35857.57879084,0
+BFS.US,D,20140128,000000,32.2655,32.4785,32.0146,32.3686,32607.429664859,0
+BFS.US,D,20140129,000000,32.459,32.5631,31.8475,31.9661,24416.231044825,0
+BFS.US,D,20140130,000000,32.1586,32.8906,32.0449,32.5631,35416.340191142,0
+BFS.US,D,20140131,000000,32.3491,32.529,32.1129,32.3569,57128.570586536,0
+BFS.US,D,20140203,000000,32.145,32.5825,31.4789,31.6948,50418.452580873,0
+BFS.US,D,20140204,000000,31.5636,31.8134,31.2952,31.688,66457.321400663,0
+BFS.US,D,20140205,000000,31.1659,31.6248,31.1659,31.3117,44891.142010297,0
+BFS.US,D,20140206,000000,31.4711,31.5927,31.197,31.2864,52750.126020302,0
+BFS.US,D,20140207,000000,31.3953,31.4867,31.0901,31.4789,26588.482612569,0
+BFS.US,D,20140210,000000,31.6472,31.9602,31.2641,31.758,33210.147192652,0
+BFS.US,D,20140211,000000,31.862,32.4785,31.8056,32.2937,31704.381901375,0
+BFS.US,D,20140212,000000,32.3112,32.318,31.9117,32.1586,31203.48866582,0
+BFS.US,D,20140213,000000,31.8961,32.3754,31.8961,32.2937,44226.712790239,0
+BFS.US,D,20140214,000000,32.3569,32.4017,32.0449,32.3491,33550.590028316,0
+BFS.US,D,20140218,000000,32.2801,32.5436,32.1887,32.4853,36657.773733882,0
+BFS.US,D,20140219,000000,32.7021,32.9529,32.0011,32.1401,86546.534289476,0
+BFS.US,D,20140220,000000,32.2354,32.5708,32.1041,32.3812,40970.392495032,0
+BFS.US,D,20140221,000000,32.5436,32.6476,32.1674,32.4474,34974.073063239,0
+BFS.US,D,20140224,000000,32.5825,32.7293,32.0361,32.1285,35360.799668103,0
+BFS.US,D,20140225,000000,32.1674,32.4532,32.0088,32.0565,23242.680363577,0
+BFS.US,D,20140226,000000,32.0449,32.3628,31.9252,32.1586,35709.470729403,0
+BFS.US,D,20140227,000000,32.0196,32.4474,31.7639,31.9544,36284.417995676,0
+BFS.US,D,20140228,000000,32.0525,32.5222,31.7968,32.2655,87938.132950062,0
+BFS.US,D,20140303,000000,32.0011,32.3686,31.5636,32.1674,54956.319018792,0
+BFS.US,D,20140304,000000,32.4017,33.4333,32.4017,33.1464,69649.872947196,0
+BFS.US,D,20140305,000000,32.9305,33.6248,32.9305,33.4391,30839.389681454,0
+BFS.US,D,20140306,000000,33.4177,33.4177,33.02,33.1542,37218.321605293,0
+BFS.US,D,20140307,000000,33.194,33.194,32.5513,32.9821,27781.575329701,0
+BFS.US,D,20140310,000000,33.056,33.056,32.1829,32.5018,30452.663076591,0
+BFS.US,D,20140311,000000,32.4017,32.5572,32.3112,32.3812,26155.472238507,0
+BFS.US,D,20140312,000000,32.2937,32.3628,31.9855,32.0361,30459.862774022,0
+BFS.US,D,20140313,000000,32.1829,32.4328,32.0525,32.2996,29007.580949375,0
+BFS.US,D,20140314,000000,32.2869,32.6349,32.2033,32.5631,41115.414971856,0
+BFS.US,D,20140317,000000,32.5757,32.7915,32.4017,32.7516,37256.377148857,0
+BFS.US,D,20140318,000000,31.9855,33.2203,31.9855,33.0832,38171.767250794,0
+BFS.US,D,20140319,000000,32.9879,33.2281,31.7298,32.0525,26370.434633231,0
+BFS.US,D,20140320,000000,31.8815,32.1285,31.7298,31.8756,20404.971047571,0
+BFS.US,D,20140321,000000,31.9855,32.4104,31.9855,32.1674,56519.681889517,0
+BFS.US,D,20140324,000000,31.8475,32.2869,31.8475,32.1362,20373.086673234,0
+BFS.US,D,20140325,000000,32.2228,32.4172,32.0633,32.1362,25861.313172041,0
+BFS.US,D,20140326,000000,32.3491,32.3491,32.0088,32.075,42922.539027029,0
+BFS.US,D,20140327,000000,31.9466,32.318,31.9117,32.1751,19503.980340495,0
+BFS.US,D,20140328,000000,32.1362,32.7837,32.1362,32.5018,21274.077380309,0
+BFS.US,D,20140331,000000,32.5757,32.9373,32.3812,32.8838,49879.503801754,0
+BFS.US,D,20140401,000000,32.8838,33.2835,32.6554,33.2602,50383.482621922,0
+BFS.US,D,20140402,000000,33.2203,33.2913,33.0356,33.2456,20405.999575775,0
+BFS.US,D,20140403,000000,33.1182,33.2358,32.7711,32.9442,13240.243575552,0
+BFS.US,D,20140404,000000,33.2105,33.2105,32.1829,32.3754,30638.826681591,0
+BFS.US,D,20140407,000000,32.5436,32.6418,32.1362,32.2432,47871.816746718,0
+BFS.US,D,20140408,000000,32.25,32.7361,32.145,32.529,50877.176160046,0
+BFS.US,D,20140409,000000,32.5348,32.8683,32.4328,32.7623,25767.717105439,0
+BFS.US,D,20140410,000000,32.8401,32.9927,32.5018,32.8188,43099.44587819,0
+BFS.US,D,20140411,000000,32.5154,32.9237,32.3628,32.4785,66956.157579809,0
+BFS.US,D,20140414,000000,32.8138,32.8654,31.8912,32.2548,33401.453438675,0
+BFS.US,D,20140415,000000,31.8357,32.3559,31.7882,32.2713,23935.908373359,0
+BFS.US,D,20140416,000000,32.4474,32.5154,32.2976,32.4007,9588.9684498465,0
+BFS.US,D,20140417,000000,32.3403,32.4386,31.8834,32.1488,25824.286156682,0
+BFS.US,D,20140421,000000,31.9631,32.3258,31.9631,32.0662,16977.91507043,0
+BFS.US,D,20140422,000000,32.179,32.2976,31.8776,32.1858,22898.123415095,0
+BFS.US,D,20140423,000000,31.8076,32.0497,31.655,31.8708,55571.378885038,0
+BFS.US,D,20140424,000000,31.9496,32.3559,31.7882,32.1245,27192.228668566,0
+BFS.US,D,20140425,000000,32.0798,32.3472,31.7648,32.072,38325.017953253,0
+BFS.US,D,20140428,000000,32.248,32.6894,32.1907,32.4474,26095.81760265,0
+BFS.US,D,20140429,000000,32.6826,32.879,31.8494,32.1245,29800.576194986,0
+BFS.US,D,20140430,000000,32.1381,32.2179,31.5276,32.1381,76696.319675706,0
+BFS.US,D,20140501,000000,32.248,32.3559,31.548,32.3559,57168.683186508,0
+BFS.US,D,20140502,000000,32.3102,32.6972,32.1381,32.4318,21544.580298073,0
+BFS.US,D,20140505,000000,32.1381,32.4095,31.9194,32.109,26774.64621757,0
+BFS.US,D,20140506,000000,32.2791,32.2791,31.5918,31.9057,41616.308207411,0
+BFS.US,D,20140507,000000,31.8154,32.9335,31.8154,32.879,38426.842245491,0
+BFS.US,D,20140508,000000,32.8654,32.9568,32.564,32.564,30196.559553689,0
+BFS.US,D,20140509,000000,32.3754,32.949,32.3754,32.9335,23457.642758302,0
+BFS.US,D,20140512,000000,33.1328,33.7404,32.9277,33.474,31766.09359364,0
+BFS.US,D,20140513,000000,33.543,33.5733,33.2096,33.2271,36396.527569958,0
+BFS.US,D,20140514,000000,32.9724,33.2835,32.5834,32.7799,31265.200358086,0
+BFS.US,D,20140515,000000,32.5767,32.8304,32.1634,32.5581,31413.308419523,0
+BFS.US,D,20140516,000000,32.529,32.9792,32.3948,32.7041,35707.413672994,0
+BFS.US,D,20140519,000000,32.6894,33.1387,32.6058,33.0609,36450.011036588,0
+BFS.US,D,20140520,000000,33.0326,33.0326,32.5767,32.7749,81493.37522114,0
+BFS.US,D,20140521,000000,32.7196,33.1872,32.5767,32.8712,41757.216571417,0
+BFS.US,D,20140522,000000,32.914,33.0326,32.5018,32.6126,33094.952033756,0
+BFS.US,D,20140523,000000,32.7235,32.914,32.4007,32.9062,27865.914642464,0
+BFS.US,D,20140527,000000,32.9957,33.8114,32.9004,33.6559,77006.935193442,0
+BFS.US,D,20140528,000000,33.5168,33.5508,33.089,33.2349,71795.382781624,0
+BFS.US,D,20140529,000000,33.5168,33.755,33.3272,33.4186,26311.808525579,0
+BFS.US,D,20140530,000000,33.4391,33.9708,33.4391,33.7191,86978.516135334,0
+BFS.US,D,20140602,000000,33.6433,33.9086,33.335,33.6636,30556.544425238,0
+BFS.US,D,20140603,000000,33.5236,33.7035,33.2835,33.5304,33409.68166431,0
+BFS.US,D,20140604,000000,33.6122,33.8114,33.4818,33.6286,16576.789070704,0
+BFS.US,D,20140605,000000,33.7978,35.4137,33.5304,35.3865,52151.522605327,0
+BFS.US,D,20140606,000000,35.5732,35.9406,34.9023,34.9928,49856.876181257,0
+BFS.US,D,20140609,000000,34.0195,35.0151,34.0195,34.6077,41723.275140671,0
+BFS.US,D,20140610,000000,34.2227,34.4249,33.8163,33.9271,36698.914862059,0
+BFS.US,D,20140611,000000,34.0069,34.0069,33.5586,33.7608,24033.618552779,0
+BFS.US,D,20140612,000000,34.0127,34.0127,33.3758,33.964,26038.220023202,0
+BFS.US,D,20140613,000000,34.1342,34.1342,33.2514,33.6122,50938.887852311,0
+BFS.US,D,20140616,000000,33.6122,33.7327,33.2009,33.7035,34256.160376551,0
+BFS.US,D,20140617,000000,33.6082,34.0486,33.4118,33.7764,37060.956790016,0
+BFS.US,D,20140618,000000,33.7035,34.1537,33.403,34.1439,21822.282913268,0
+BFS.US,D,20140619,000000,34.0341,34.5668,34.0341,34.4191,36615.6040775,0
+BFS.US,D,20140620,000000,34.5309,34.6738,34.0428,34.631,83214.102907142,0
+BFS.US,D,20140623,000000,34.5737,34.6495,33.9932,34.2878,46191.201660689,0
+BFS.US,D,20140624,000000,34.281,34.3851,33.9359,34.1605,47802.905357022,0
+BFS.US,D,20140625,000000,33.9864,34.4191,33.9708,34.2042,37424.027246178,0
+BFS.US,D,20140626,000000,34.0428,34.212,33.7492,34.2042,20801.982934479,0
+BFS.US,D,20140627,000000,34.0195,34.3647,33.5091,33.5091,280067.2015365,0
+BFS.US,D,20140630,000000,33.6491,34.1186,33.267,34.0341,87846.593939868,0
+BFS.US,D,20140701,000000,33.9582,34.4822,33.4896,34.0486,65712.66698066,0
+BFS.US,D,20140702,000000,33.9232,34.3083,33.7891,34.2169,41694.476350947,0
+BFS.US,D,20140703,000000,34.3345,34.3345,33.964,34.2742,19118.282263836,0
+BFS.US,D,20140707,000000,34.3258,34.3569,33.8523,34.2042,45373.521738172,0
+BFS.US,D,20140708,000000,33.8727,34.8634,33.8727,34.6884,48811.891525562,0
+BFS.US,D,20140709,000000,34.6009,34.8761,34.3783,34.5183,28598.226724014,0
+BFS.US,D,20140710,000000,34.2947,34.8683,34.212,34.5105,37520.708897394,0
+BFS.US,D,20140711,000000,34.5893,34.6427,34.2431,34.3647,20038.815006796,0
+BFS.US,D,20140714,000000,34.631,34.6641,34.3996,34.6077,16745.46769623,0
+BFS.US,D,20140715,000000,34.7137,34.7361,34.4298,34.4891,18974.288315217,0
+BFS.US,D,20140716,000000,34.6427,34.843,34.3248,34.8197,35480.108939816,0
+BFS.US,D,20140717,000000,34.6077,34.7068,34.2927,34.3481,37846.752338196,0
+BFS.US,D,20140718,000000,34.2149,34.9266,34.2149,34.8508,42598.552642636,0
+BFS.US,D,20140721,000000,34.5805,34.8984,34.3919,34.6826,22655.390758851,0
+BFS.US,D,20140722,000000,34.912,35.2814,34.843,35.125,33384.996987404,0
+BFS.US,D,20140723,000000,35.0044,35.3067,34.8109,35.2513,44736.862779634,0
+BFS.US,D,20140724,000000,35.8882,35.8882,34.7798,34.9966,29396.364610647,0
+BFS.US,D,20140725,000000,34.7798,35.125,34.2927,34.4978,44423.161677284,0
+BFS.US,D,20140728,000000,34.8274,34.8819,34.3919,34.6932,28459.375416417,0
+BFS.US,D,20140729,000000,35.3787,35.3787,34.3831,34.5173,18743.897997426,0
+BFS.US,D,20140730,000000,34.631,34.912,34.4619,34.7205,32589.944685384,0
+BFS.US,D,20140731,000000,34.2927,34.7283,33.3797,33.6549,67057.981872047,0
+BFS.US,D,20140801,000000,33.755,34.2927,33.3671,34.1556,55465.440479982,0
+BFS.US,D,20140804,000000,34.0856,34.3189,33.7696,34.1556,47777.192151911,0
+BFS.US,D,20140805,000000,34.0934,34.2333,33.5625,33.7492,34828.022058211,0
+BFS.US,D,20140806,000000,33.4644,34.0506,33.4644,33.9086,33187.519572155,0
+BFS.US,D,20140807,000000,33.8601,34.2927,33.8601,34.0856,22974.234502223,0
+BFS.US,D,20140808,000000,34.002,34.6651,34.002,34.3549,24997.349480325,0
+BFS.US,D,20140811,000000,34.5522,35.1201,34.2538,34.7934,23312.620281478,0
+BFS.US,D,20140812,000000,34.6009,34.9266,34.3549,34.6009,35723.870124265,0
+BFS.US,D,20140813,000000,34.3831,35.1502,34.3831,35.0345,25552.754710714,0
+BFS.US,D,20140814,000000,34.9567,35.4721,34.9441,35.0967,22492.883302552,0
+BFS.US,D,20140815,000000,35.581,35.7034,34.7068,34.9878,43435.774601037,0
+BFS.US,D,20140818,000000,35.2222,35.5498,34.8819,35.4205,29388.136385012,0
+BFS.US,D,20140819,000000,35.5255,36.1837,35.4127,35.4721,16165.377788935,0
+BFS.US,D,20140820,000000,35.3369,35.581,35.2037,35.4653,23328.048204545,0
+BFS.US,D,20140821,000000,35.581,35.581,35.3729,35.4974,33851.948792213,0
+BFS.US,D,20140822,000000,35.4721,35.4721,34.9966,35.2144,26332.379089668,0
+BFS.US,D,20140825,000000,35.4282,35.4282,34.7137,34.9266,22780.871199791,0
+BFS.US,D,20140826,000000,35.0345,35.1648,34.7419,35.125,22743.844184432,0
+BFS.US,D,20140827,000000,34.6077,35.228,34.6077,35.088,21522.98120578,0
+BFS.US,D,20140828,000000,34.6563,35.1813,34.6563,34.9208,36159.96608294,0
+BFS.US,D,20140829,000000,34.9033,35.3155,34.9033,35.1988,17804.851746787,0
+BFS.US,D,20140902,000000,35.4049,35.6101,35.2096,35.2513,19362.043448285,0
+BFS.US,D,20140903,000000,35.4282,35.5975,35.1988,35.3991,23507.012112114,0
+BFS.US,D,20140904,000000,35.5624,35.5624,34.9878,35.052,16756.781506479,0
+BFS.US,D,20140905,000000,35.0967,35.7463,35.0967,35.5498,32056.138547288,0
+BFS.US,D,20140908,000000,35.6276,35.6665,35.0044,35.2037,41037.24682832,0
+BFS.US,D,20140909,000000,35.2601,35.2601,34.5737,34.7419,54425.598465309,0
+BFS.US,D,20140910,000000,34.6164,35.2222,34.2217,34.3481,44596.982943832,0
+BFS.US,D,20140911,000000,34.3617,34.6009,34.1284,34.4814,45205.871640851,0
+BFS.US,D,20140912,000000,34.3189,34.4298,33.0045,33.1473,46528.55891174,0
+BFS.US,D,20140915,000000,33.2388,33.3321,32.8363,32.9869,42282.794483877,0
+BFS.US,D,20140916,000000,32.9422,33.5294,32.9422,33.2466,37593.734399908,0
+BFS.US,D,20140917,000000,33.3535,33.967,33.0346,33.2883,41295.40740763,0
+BFS.US,D,20140918,000000,33.3029,33.7891,32.8878,33.2135,60725.333717407,0
+BFS.US,D,20140919,000000,33.1114,33.6122,32.7235,33.019,450591.0066608,0
+BFS.US,D,20140922,000000,33.0501,33.4429,32.8216,33.0715,45247.012769028,0
+BFS.US,D,20140923,000000,33.055,33.3088,32.5689,32.7099,61899.91292686,0
+BFS.US,D,20140924,000000,33.3389,33.3389,32.3375,32.7176,85503.60669019,0
+BFS.US,D,20140925,000000,32.7643,32.7799,32.3511,32.4619,47688.738726331,0
+BFS.US,D,20140926,000000,32.4512,33.4429,32.4512,33.3029,78687.550279471,0
+BFS.US,D,20140929,000000,32.9869,33.4002,32.8712,33.2679,38943.163404112,0
+BFS.US,D,20140930,000000,33.0627,33.2679,32.9967,32.9967,61123.374132519,0
+BFS.US,D,20141001,000000,32.9869,33.2883,32.8363,33.0627,80579.013647407,0
+BFS.US,D,20141002,000000,32.9909,33.5013,32.8509,33.2679,91710.77440389,0
+BFS.US,D,20141003,000000,33.2679,33.4799,33.0832,33.2679,96061.448708604,0
+BFS.US,D,20141006,000000,33.2883,33.6004,33.2825,33.3797,61552.270393764,0
+BFS.US,D,20141007,000000,33.2825,33.5878,33.2135,33.3719,143532.13945559,0
+BFS.US,D,20141008,000000,33.2388,34.5377,33.2388,34.5377,143257.52242502,0
+BFS.US,D,20141009,000000,34.56,35.1308,33.9602,34.0594,52100.096195106,0
+BFS.US,D,20141010,000000,34.4619,34.6748,33.8824,34.1858,60210.041086991,0
+BFS.US,D,20141013,000000,34.3831,34.8197,34.2081,34.4463,56694.531684269,0
+BFS.US,D,20141014,000000,34.6232,35.3,34.6232,35.1735,76402.16060924,0
+BFS.US,D,20141015,000000,34.84,35.5002,34.84,35.2144,60712.991378954,0
+BFS.US,D,20141016,000000,34.7905,35.4448,34.7905,35.1113,58320.634775463,0
+BFS.US,D,20141017,000000,35.4001,35.4001,34.7526,34.8955,62233.156065093,0
+BFS.US,D,20141020,000000,34.7837,35.5586,34.7837,35.5586,42738.432478437,0
+BFS.US,D,20141021,000000,35.2445,35.8231,35.2445,35.7287,22043.416477219,0
+BFS.US,D,20141022,000000,35.7647,36.2489,35.7647,35.8862,28605.426421445,0
+BFS.US,D,20141023,000000,36.0758,36.9693,36.0758,36.7525,51453.151954523,0
+BFS.US,D,20141024,000000,36.8974,36.948,36.3413,36.5415,31089.322035129,0
+BFS.US,D,20141027,000000,36.7904,36.873,36.4151,36.7389,41160.670212851,0
+BFS.US,D,20141028,000000,36.7195,37.5362,36.6329,37.5274,61847.457988434,0
+BFS.US,D,20141029,000000,37.4225,37.4652,36.873,37.4341,40430.41518771,0
+BFS.US,D,20141030,000000,37.1676,38.1341,36.948,38.0903,49863.047350484,0
+BFS.US,D,20141031,000000,38.8186,39.153,38.2129,39.1112,90955.834701842,0
+BFS.US,D,20141103,000000,39.0782,39.5983,38.9255,39.5128,58082.016232037,0
+BFS.US,D,20141104,000000,39.2522,39.8851,38.8186,39.4282,54761.927188156,0
+BFS.US,D,20141105,000000,39.1443,39.5867,39.0189,39.3873,52844.750615109,0
+BFS.US,D,20141106,000000,39.2784,39.6207,39.0597,39.1035,52480.651630743,0
+BFS.US,D,20141107,000000,39.2668,39.2668,38.2634,38.9654,57582.151524687,0
+BFS.US,D,20141110,000000,38.9547,39.7315,38.9459,39.6859,50683.812857614,0
+BFS.US,D,20141111,000000,39.3582,39.9707,39.052,39.1306,56973.262827668,0
+BFS.US,D,20141112,000000,38.9158,38.9158,38.5629,38.8186,29542.415615675,0
+BFS.US,D,20141113,000000,38.8604,38.9158,38.3966,38.5405,33175.177233701,0
+BFS.US,D,20141114,000000,38.4112,38.8604,37.4428,38.3849,35962.488667691,0
+BFS.US,D,20141117,000000,38.5405,38.8322,38.4044,38.5833,32896.446090303,0
+BFS.US,D,20141118,000000,38.8954,39.1443,38.1905,38.7748,46333.1385529,0
+BFS.US,D,20141119,000000,38.6096,38.8954,38.1856,38.2333,30937.099860874,0
+BFS.US,D,20141120,000000,38.0116,38.6096,38.0116,38.42,21187.681011138,0
+BFS.US,D,20141121,000000,38.8021,38.8021,38.4112,38.4714,20993.289180502,0
+BFS.US,D,20141124,000000,38.7262,39.0111,38.4919,38.8876,33554.704141134,0
+BFS.US,D,20141125,000000,38.8021,39.1229,38.4714,38.5482,47573.543567435,0
+BFS.US,D,20141126,000000,38.9401,39.1443,38.5259,38.9888,31538.788860463,0
+BFS.US,D,20141128,000000,38.9625,39.7364,38.7806,38.9547,17996.15799281,0
+BFS.US,D,20141201,000000,38.9888,39.1812,38.3625,38.3781,44069.347974962,0
+BFS.US,D,20141202,000000,38.2576,39.1599,37.822,38.8876,19755.969750579,0
+BFS.US,D,20141203,000000,39.052,39.052,38.5949,38.7339,25757.431823394,0
+BFS.US,D,20141204,000000,38.5891,39.4408,38.5891,39.1035,43498.514821507,0
+BFS.US,D,20141205,000000,39.0597,39.0597,38.5405,38.7564,28956.154539154,0
+BFS.US,D,20141208,000000,38.766,39.3951,38.766,39.0442,30243.871851093,0
+BFS.US,D,20141209,000000,38.9158,39.8336,38.9158,39.6586,39002.818039969,0
+BFS.US,D,20141210,000000,39.6586,40.0407,39.4097,39.7364,29426.191928575,0
+BFS.US,D,20141211,000000,39.9921,40.4597,39.6207,40.0339,35925.461652332,0
+BFS.US,D,20141212,000000,39.8209,40.1311,39.577,39.7636,48249.286597742,0
+BFS.US,D,20141215,000000,39.75,39.75,38.3276,38.4754,48403.565828406,0
+BFS.US,D,20141216,000000,38.4841,39.3815,38.2041,38.8264,46568.671511713,0
+BFS.US,D,20141217,000000,38.8487,40.0281,38.8322,39.9425,41902.239048241,0
+BFS.US,D,20141218,000000,40.1253,40.5609,39.8997,40.5453,57370.274714576,0
+BFS.US,D,20141219,000000,40.381,40.7466,39.2084,39.9989,222788.46583212,0
+BFS.US,D,20141222,000000,40.2429,40.5832,40.0281,40.5706,29863.316415456,0
+BFS.US,D,20141223,000000,40.6542,41.1239,39.6508,41.0597,33667.842243621,0
+BFS.US,D,20141224,000000,41.2327,41.2657,40.6824,40.6824,16815.407614131,0
+BFS.US,D,20141226,000000,40.9167,41.4592,40.8943,41.3018,15082.337589676,0
+BFS.US,D,20141229,000000,41.1861,41.957,41.1861,41.678,34685.056637796,0
+BFS.US,D,20141230,000000,41.8773,42.0232,41.1861,41.3804,25472.529510769,0
+BFS.US,D,20141231,000000,41.6216,41.6381,40.5385,40.7038,37668.816958831,0
+BFS.US,D,20150102,000000,41.0158,41.3018,40.5774,40.6241,43961.352513498,0
+BFS.US,D,20150105,000000,40.5327,41.3659,40.4412,41.0674,65696.210529389,0
+BFS.US,D,20150106,000000,41.2093,41.4592,41.1239,41.2093,34876.362883819,0
+BFS.US,D,20150107,000000,41.1861,41.4865,41.1239,41.3873,127853.25550735,0
+BFS.US,D,20150108,000000,41.4281,41.536,40.9614,41.1598,62945.926110759,0
+BFS.US,D,20150109,000000,41.0091,41.1374,40.5706,40.9663,40233.966300665,0
+BFS.US,D,20150112,000000,40.9819,40.9955,40.0621,40.3275,61121.31707611,0
+BFS.US,D,20150113,000000,40.3742,41.2502,40.2828,40.7894,37905.378445848,0
+BFS.US,D,20150114,000000,40.3616,41.3864,40.3616,41.1247,30783.849158415,0
+BFS.US,D,20150115,000000,41.3912,41.572,40.8953,41.2531,30698.481317448,0
+BFS.US,D,20150116,000000,41.1821,41.4981,40.5307,41.2482,50968.71517024,0
+BFS.US,D,20150120,000000,41.2356,41.2356,40.6105,40.7466,35338.172047605,0
+BFS.US,D,20150121,000000,40.3616,41.1247,40.3616,40.6377,32528.232993119,0
+BFS.US,D,20150122,000000,40.8409,42.0242,40.6873,41.9153,49027.882448491,0
+BFS.US,D,20150123,000000,42.0086,42.3518,41.6527,42.0416,52524.878343533,0
+BFS.US,D,20150126,000000,42.064,42.6445,41.7062,42.6172,41129.814366718,0
+BFS.US,D,20150127,000000,42.4597,43.0382,42.2526,42.7193,55081.799459732,0
+BFS.US,D,20150128,000000,42.977,43.362,42.6386,42.8826,60791.15952249,0
+BFS.US,D,20150129,000000,42.6104,43.6216,42.4918,43.2191,54933.691398295,0
+BFS.US,D,20150130,000000,42.904,42.977,40.8778,40.9177,80772.376949839,0
+BFS.US,D,20150202,000000,40.9011,41.0606,40.1428,40.9011,38785.798588835,0
+BFS.US,D,20150203,000000,40.9264,41.9075,40.87,41.7509,38402.157568585,0
+BFS.US,D,20150204,000000,41.398,41.7509,40.8613,41.0606,38812.54032215,0
+BFS.US,D,20150205,000000,41.0324,41.6527,40.2527,41.432,68416.667630091,0
+BFS.US,D,20150206,000000,41.4777,41.4777,40.1671,40.6241,66478.920492956,0
+BFS.US,D,20150209,000000,40.3859,40.9264,40.0572,40.1759,44724.52044118,0
+BFS.US,D,20150210,000000,40.4326,40.4326,39.5205,39.9591,55779.141582331,0
+BFS.US,D,20150211,000000,40.4248,40.4889,39.3339,39.6284,41476.428371609,0
+BFS.US,D,20150212,000000,39.7043,39.9445,39.434,39.8278,59819.200369309,0
+BFS.US,D,20150213,000000,39.7043,39.9143,39.2561,39.8803,23282.79296355,0
+BFS.US,D,20150217,000000,39.7441,39.9445,39.3067,39.3484,17037.569706286,0
+BFS.US,D,20150218,000000,39.4136,39.9289,38.7408,39.8725,40217.509849394,0
+BFS.US,D,20150219,000000,39.68,39.7315,38.6747,39.0043,25861.313172041,0
+BFS.US,D,20150220,000000,39.0811,39.1054,38.7262,39.0267,31203.48866582,0
+BFS.US,D,20150223,000000,38.8817,39.2425,38.6689,39.014,65645.812647372,0
+BFS.US,D,20150224,000000,38.8546,38.8546,38.2751,38.4968,25383.047556984,0
+BFS.US,D,20150225,000000,38.6027,39.3795,38.6027,38.8108,43334.978837003,0
+BFS.US,D,20150226,000000,38.7748,38.7748,38.1234,38.3587,72451.583776047,0
+BFS.US,D,20150227,000000,38.2751,38.8186,38.0378,38.6096,58062.474196153,0
+BFS.US,D,20150302,000000,38.5765,39.4788,38.5765,39.2201,31534.674747645,0
+BFS.US,D,20150303,000000,38.982,39.3407,38.6689,39.1627,63620.640612861,0
+BFS.US,D,20150304,000000,38.982,39.2483,38.5153,38.8876,39485.197767844,0
+BFS.US,D,20150305,000000,39.1054,39.4788,38.9275,39.0412,63482.817833468,0
+BFS.US,D,20150306,000000,38.2294,39.4904,38.2294,38.5881,92504.798177705,0
+BFS.US,D,20150309,000000,38.766,39.3845,38.1302,38.7408,47434.692259838,0
+BFS.US,D,20150310,000000,38.3091,39.19,38.174,39.0412,45483.574256045,0
+BFS.US,D,20150311,000000,39.0412,39.2989,38.8964,39.1268,44228.769846648,0
+BFS.US,D,20150312,000000,39.2766,40.5881,39.2766,40.3946,54551.078906249,0
+BFS.US,D,20150313,000000,40.2818,40.4733,39.9795,40.2021,53158.451717459,0
+BFS.US,D,20150316,000000,40.5026,41.2191,40.1943,40.2527,41020.790377049,0
+BFS.US,D,20150317,000000,40.3003,40.87,39.9007,40.4811,49112.221761254,0
+BFS.US,D,20150318,000000,40.3003,41.363,40.1428,41.2065,80922.542067685,0
+BFS.US,D,20150319,000000,40.9011,41.3864,40.5375,40.7378,53857.850896467,0
+BFS.US,D,20150320,000000,40.5307,41.678,40.5307,41.1189,138965.47422795,0
+BFS.US,D,20150323,000000,41.1189,41.7364,41.1189,41.4476,74639.263266857,0
+BFS.US,D,20150324,000000,41.2356,41.6371,41.1695,41.3776,44228.769846648,0
+BFS.US,D,20150325,000000,41.5982,42.0368,40.7174,40.7767,47297.89800865,0
+BFS.US,D,20150326,000000,40.9478,40.9614,40.3946,40.5026,29162.888708243,0
+BFS.US,D,20150327,000000,40.4326,40.9974,40.4326,40.6377,30695.395732835,0
+BFS.US,D,20150330,000000,40.6698,41.1481,40.2916,41.1247,26090.674961628,0
+BFS.US,D,20150331,000000,40.7835,41.1695,40.6532,40.9974,37030.100943883,0
+BFS.US,D,20150401,000000,41.01,41.1403,40.5764,40.803,39902.78021884,0
+BFS.US,D,20150402,000000,40.6105,41.1121,40.4977,40.7952,83153.419743081,0
+BFS.US,D,20150406,000000,40.4733,40.9177,40.1214,40.5443,69200.406121862,0
+BFS.US,D,20150407,000000,40.4092,40.6756,39.3193,39.5263,41151.413459011,0
+BFS.US,D,20150408,000000,39.399,39.8346,39.3193,39.7315,63761.548976867,0
+BFS.US,D,20150409,000000,39.8638,39.8638,38.3937,38.5881,21879.880492715,0
+BFS.US,D,20150410,000000,38.8759,39.328,38.5396,38.5542,57622.264124659,0
+BFS.US,D,20150413,000000,38.5823,38.841,38.3937,38.3937,59435.559349059,0
+BFS.US,D,20150414,000000,38.5629,39.2766,38.556,39.1763,56193.638448714,0
+BFS.US,D,20150415,000000,39.1685,39.5867,38.8225,38.9012,31639.584624496,0
+BFS.US,D,20150416,000000,38.7768,39.3484,38.7768,38.9138,20294.918529698,0
+BFS.US,D,20150417,000000,38.6708,38.8925,38.5085,38.6037,53285.989214807,0
+BFS.US,D,20150420,000000,38.663,38.9333,38.6338,38.7913,32833.705869833,0
+BFS.US,D,20150421,000000,38.7437,39.0879,38.6338,38.663,39159.154327041,0
+BFS.US,D,20150422,000000,38.7981,39.0014,38.6581,38.944,17655.715157145,0
+BFS.US,D,20150423,000000,38.7632,39.118,38.663,39.0111,21730.743903074,0
+BFS.US,D,20150424,000000,38.944,39.7004,38.944,39.2192,17027.284424242,0
+BFS.US,D,20150427,000000,39.3484,39.7403,39.1035,39.328,33631.843756466,0
+BFS.US,D,20150428,000000,39.4749,39.6139,39.2046,39.2989,21730.743903074,0
+BFS.US,D,20150429,000000,39.0257,39.0684,38.6338,38.6436,29341.852615813,0
+BFS.US,D,20150430,000000,38.5891,38.5891,36.2071,36.3597,89405.842697775,0
+BFS.US,D,20150501,000000,36.5338,37.2678,36.351,36.8409,44150.601703112,0
+BFS.US,D,20150504,000000,36.9869,37.4933,36.5152,36.6397,30311.754712585,0
+BFS.US,D,20150505,000000,36.351,37.1317,35.2096,35.9591,64077.307135626,0
+BFS.US,D,20150506,000000,36.2411,36.3811,35.8075,36.2557,39089.21440914,0
+BFS.US,D,20150507,000000,36.176,36.878,35.6296,36.5688,57435.071991454,0
+BFS.US,D,20150508,000000,37.1949,37.5498,36.668,36.9013,28093.219375642,0
+BFS.US,D,20150511,000000,36.9119,37.3184,36.6475,36.9869,54807.182429151,0
+BFS.US,D,20150512,000000,36.7136,37.2678,36.3967,37.0519,35853.464678022,0
+BFS.US,D,20150513,000000,37.0519,37.3543,36.7691,37.0675,49130.735268934,0
+BFS.US,D,20150514,000000,37.4273,37.9552,37.3758,37.8687,28233.099211443,0
+BFS.US,D,20150515,000000,37.8182,38.2799,37.7141,38.0359,26333.407617872,0
+BFS.US,D,20150518,000000,37.7938,38.1983,37.6266,38.0047,24411.088403803,0
+BFS.US,D,20150519,000000,37.9339,38.1487,37.8376,38.0621,14162.833374921,0
+BFS.US,D,20150520,000000,37.9484,38.2508,37.5809,37.9339,28786.447385424,0
+BFS.US,D,20150521,000000,37.825,38.3013,37.5342,37.8327,39305.20533207,0
+BFS.US,D,20150522,000000,37.7938,38.243,37.4399,37.6946,44291.510067118,0
+BFS.US,D,20150526,000000,37.4798,37.6004,37.1249,37.3465,44304.880933775,0
+BFS.US,D,20150527,000000,37.3465,37.752,37.1949,37.6995,36536.40740576,0
+BFS.US,D,20150528,000000,37.4399,37.8551,37.3844,37.5196,25799.601479776,0
+BFS.US,D,20150529,000000,37.4195,37.4195,36.2645,36.3967,101307.97107937,0
+BFS.US,D,20150601,000000,36.4375,37.4564,36.2129,37.0811,48913.7158178,0
+BFS.US,D,20150602,000000,37.2338,37.614,36.668,37.367,48663.783464125,0
+BFS.US,D,20150603,000000,37.4117,37.4117,36.8332,37.1822,47747.364833983,0
+BFS.US,D,20150604,000000,36.9664,37.4933,36.3967,36.8575,28925.298693021,0
+BFS.US,D,20150605,000000,36.7398,36.8497,36.3597,36.6475,45530.886553449,0
+BFS.US,D,20150608,000000,36.7049,36.8002,35.7793,35.894,36816.167077363,0
+BFS.US,D,20150609,000000,35.9397,36.0826,35.8726,36.0029,29792.34796935,0
+BFS.US,D,20150610,000000,36.3072,36.9742,36.1624,36.7632,54915.177890615,0
+BFS.US,D,20150611,000000,36.6115,36.9927,36.4978,36.9508,33436.423397625,0
+BFS.US,D,20150612,000000,36.8206,36.9508,36.668,36.807,23528.611204407,0
+BFS.US,D,20150615,000000,36.5075,36.5152,35.6131,35.6927,88575.820436805,0
+BFS.US,D,20150616,000000,35.7793,36.0671,35.3388,35.6927,69891.577075235,0
+BFS.US,D,20150617,000000,35.5255,35.8726,35.2533,35.8006,34321.986181634,0
+BFS.US,D,20150618,000000,35.9338,36.8332,35.7287,36.4375,50240.517201507,0
+BFS.US,D,20150619,000000,36.3014,37.1171,35.8678,36.6397,93281.336972045,0
+BFS.US,D,20150622,000000,35.6587,37.1531,35.6587,36.9197,48299.684479759,0
+BFS.US,D,20150623,000000,36.735,36.9265,36.6115,36.6475,22118.499036142,0
+BFS.US,D,20150624,000000,36.7272,36.7272,36.1847,36.315,35573.705006419,0
+BFS.US,D,20150625,000000,36.2722,36.4686,35.9533,35.9883,59788.344523177,0
+BFS.US,D,20150626,000000,36.1847,36.668,36.0671,36.3267,65601.585934582,0
+BFS.US,D,20150629,000000,36.1118,36.6397,35.5916,35.6849,35292.916806611,0
+BFS.US,D,20150630,000000,36.0826,36.0826,35.4108,35.5449,35346.400273241,0
+BFS.US,D,20150701,000000,35.6927,36.1332,35.5032,36.1205,41517.569499786,0
+BFS.US,D,20150702,000000,36.1205,36.6329,35.7938,35.9883,37368.486723139,0
+BFS.US,D,20150706,000000,35.7355,36.6903,35.7355,36.5075,31830.890870519,0
+BFS.US,D,20150707,000000,36.7136,37.4933,36.5473,37.1171,48857.146766557,0
+BFS.US,D,20150708,000000,37.225,37.7871,36.9508,37.3611,56608.135315097,0
+BFS.US,D,20150709,000000,37.6441,37.6441,36.2557,36.3267,72662.432057954,0
+BFS.US,D,20150710,000000,36.5736,37.4486,36.2411,37.1735,49686.140499323,0
+BFS.US,D,20150713,000000,37.1949,37.7734,37.0587,37.3339,56193.638448714,0
+BFS.US,D,20150714,000000,37.0753,37.4117,36.9995,37.2737,63472.532551424,0
+BFS.US,D,20150715,000000,37.1229,37.3543,36.6698,37.1307,26396.147838342,0
+BFS.US,D,20150716,000000,37.3854,37.7666,36.4988,37.5507,31428.736342589,0
+BFS.US,D,20150717,000000,37.61,38.1351,37.4506,37.9231,43230.068960152,0
+BFS.US,D,20150720,000000,37.9397,38.1575,37.4953,37.9231,55036.544218737,0
+BFS.US,D,20150721,000000,38.0476,38.5803,37.4088,37.8521,60939.267583927,0
+BFS.US,D,20150722,000000,37.823,38.4724,37.823,38.1652,49132.792325342,0
+BFS.US,D,20150723,000000,38.2167,38.2167,37.1152,37.472,61350.678865697,0
+BFS.US,D,20150724,000000,37.368,38.0699,37.2902,37.4807,55726.686643906,0
+BFS.US,D,20150727,000000,37.6635,38.0107,37.403,37.6168,35412.226078324,0
+BFS.US,D,20150728,000000,37.7851,38.0699,37.3136,37.7578,42956.480457775,0
+BFS.US,D,20150729,000000,37.61,38.1652,37.1939,37.96,61484.387532272,0
+BFS.US,D,20150730,000000,37.8356,38.3519,37.7111,37.9668,70269.046926259,0
+BFS.US,D,20150731,000000,38.035,38.2518,37.3194,37.7987,86879.777427709,0
+BFS.US,D,20150803,000000,37.7355,38.4423,37.6772,38.4267,48405.622884815,0
+BFS.US,D,20150804,000000,38.3334,38.836,38.1068,38.2235,53937.047568208,0
+BFS.US,D,20150805,000000,38.2518,38.6563,37.4642,37.6393,52290.373912925,0
+BFS.US,D,20150806,000000,37.3349,37.7783,36.6135,37.4953,57456.671083747,0
+BFS.US,D,20150807,000000,37.2815,37.7899,36.9771,37.5838,46804.204470526,0
+BFS.US,D,20150810,000000,37.1365,37.8521,36.9101,37.298,52156.665246349,0
+BFS.US,D,20150811,000000,37.3194,38.0107,37.0733,37.9668,63543.500997529,0
+BFS.US,D,20150812,000000,37.7783,37.9474,37.4807,37.8074,57368.217658167,0
+BFS.US,D,20150813,000000,37.6557,37.9319,36.9713,37.7267,55862.45236689,0
+BFS.US,D,20150814,000000,37.7899,38.3451,37.2591,38.3256,28956.154539154,0
+BFS.US,D,20150817,000000,38.3178,38.5648,38.208,38.5444,32116.821711349,0
+BFS.US,D,20150818,000000,38.3101,38.5444,38.0029,38.5366,23604.722291535,0
+BFS.US,D,20150819,000000,38.2761,38.3334,37.7715,38.1068,20315.489093786,0
+BFS.US,D,20150820,000000,38.0699,38.3519,37.472,37.9824,37742.870989549,0
+BFS.US,D,20150821,000000,36.8098,37.7783,36.663,37.5157,55036.544218737,0
+BFS.US,D,20150824,000000,34.6583,36.8546,34.6583,35.9553,70262.875757032,0
+BFS.US,D,20150825,000000,36.4288,36.8974,34.8994,35.1386,82623.727717802,0
+BFS.US,D,20150826,000000,35.7676,36.525,35.2874,36.2051,52427.168164113,0
+BFS.US,D,20150827,000000,36.5882,37.0733,35.718,36.6339,46665.353162929,0
+BFS.US,D,20150828,000000,36.4618,36.7661,35.9727,36.4288,34037.083869009,0
+BFS.US,D,20150831,000000,36.4288,36.6553,35.7734,35.9494,74253.565190198,0
+BFS.US,D,20150901,000000,35.4332,35.722,34.9305,35.3155,57507.068965764,0
+BFS.US,D,20150902,000000,35.4759,35.9037,35.1133,35.7608,45975.21073776,0
+BFS.US,D,20150903,000000,35.7608,35.8688,35.44,35.4818,53387.813507045,0
+BFS.US,D,20150904,000000,35.2192,35.2192,34.5202,34.7176,26629.623740746,0
+BFS.US,D,20150908,000000,34.771,35.3534,34.493,35.3456,34448.495150779,0
+BFS.US,D,20150909,000000,35.3,35.5566,35.0977,35.1765,44468.416918279,0
+BFS.US,D,20150910,000000,35.3748,35.7375,35.0335,35.3456,46572.785624531,0
+BFS.US,D,20150911,000000,35.1133,35.9368,34.8031,35.928,43510.85715996,0
+BFS.US,D,20150914,000000,35.999,36.2926,35.9212,36.2119,32940.672803093,0
+BFS.US,D,20150915,000000,36.314,36.7302,35.9786,36.5746,49132.792325342,0
+BFS.US,D,20150916,000000,36.4871,37.3194,36.2334,37.2007,47762.792757049,0
+BFS.US,D,20150917,000000,36.8176,38.173,36.6932,37.5838,69009.099875839,0
+BFS.US,D,20150918,000000,37.4331,38.1798,36.7661,37.086,143698.76102472,0
+BFS.US,D,20150921,000000,37.3417,37.7111,36.9713,37.3475,26761.275350912,0
+BFS.US,D,20150922,000000,36.9917,37.4642,36.8672,37.0354,40075.572957183,0
+BFS.US,D,20150923,000000,37.1365,37.6694,37.0569,37.4292,30672.768112337,0
+BFS.US,D,20150924,000000,37.3621,37.6032,36.525,37.0569,61090.461229978,0
+BFS.US,D,20150925,000000,37.2241,38.486,36.8546,37.8599,55587.835336308,0
+BFS.US,D,20150928,000000,37.6305,37.6305,36.7001,37.0569,29214.315118464,0
+BFS.US,D,20150929,000000,37.0655,37.5964,36.8974,37.4574,23467.928040346,0
+BFS.US,D,20150930,000000,37.5507,38.0534,37.4506,37.7024,77273.323998388,0
+BFS.US,D,20151001,000000,37.8288,37.9824,37.1365,37.5089,32666.055772512,0
+BFS.US,D,20151002,000000,37.2737,37.4574,36.9324,37.4574,44192.771359493,0
+BFS.US,D,20151005,000000,37.6305,38.5803,37.4895,38.5288,28364.75082161,0
+BFS.US,D,20151006,000000,38.3033,38.6485,37.5693,37.7111,40626.864074755,0
+BFS.US,D,20151007,000000,37.8872,38.6864,37.8872,38.6397,70269.046926259,0
+BFS.US,D,20151008,000000,37.8599,39.2852,37.8599,39.2065,38841.339111874,0
+BFS.US,D,20151009,000000,39.0986,39.2201,38.6563,39.0801,41856.983807246,0
+BFS.US,D,20151012,000000,39.0801,39.7967,39.0801,39.7889,26271.695925606,0
+BFS.US,D,20151013,000000,39.5255,40.2158,39.1705,39.3747,33073.352941463,0
+BFS.US,D,20151014,000000,39.2639,39.7928,38.911,39.0782,44929.197553861,0
+BFS.US,D,20151015,000000,38.1623,39.9902,38.105,39.9095,32676.341054556,0
+BFS.US,D,20151016,000000,40.1214,40.5862,39.5215,40.2663,34721.055124951,0
+BFS.US,D,20151019,000000,40.0485,41.1063,40.0485,41.1005,40572.35207992,0
+BFS.US,D,20151020,000000,41.0052,41.1219,40.6426,41.1063,40966.278382215,0
+BFS.US,D,20151021,000000,41.085,41.4165,40.6426,40.6426,38393.92934295,0
+BFS.US,D,20151022,000000,40.874,41.8657,40.874,41.8657,50648.842898664,0
+BFS.US,D,20151023,000000,42.0202,42.311,41.6848,42.028,30908.301071151,0
+BFS.US,D,20151026,000000,41.9454,42.2905,41.7247,42.1495,28866.672585369,0
+BFS.US,D,20151027,000000,42.1204,42.766,42.0854,42.73,36898.449333717,0
+BFS.US,D,20151028,000000,42.6279,43.2365,41.9736,43.2365,61679.807891113,0
+BFS.US,D,20151029,000000,43.3785,43.3785,42.4918,43.0548,150857.31732751,0
+BFS.US,D,20151030,000000,43.1733,43.5827,40.8127,41.1812,66581.773313398,0
+BFS.US,D,20151102,000000,41.3796,41.8579,41.01,41.4097,68989.557839955,0
+BFS.US,D,20151103,000000,41.3864,41.3864,40.5726,41.1861,74340.990087574,0
+BFS.US,D,20151104,000000,41.1219,41.2395,40.5405,40.9294,40085.858239227,0
+BFS.US,D,20151105,000000,40.7621,41.0052,40.5132,40.9381,37305.746502669,0
+BFS.US,D,20151106,000000,40.2964,40.7689,39.7413,40.1973,46158.288758148,0
+BFS.US,D,20151109,000000,40.1613,40.1895,39.4174,39.5584,46333.1385529,0
+BFS.US,D,20151110,000000,39.6324,40.0281,38.9848,39.19,91091.600424826,0
+BFS.US,D,20151111,000000,39.2192,39.6402,39.1617,39.2784,56641.048217639,0
+BFS.US,D,20151112,000000,39.2639,39.3669,38.9275,39.0286,40847.997638706,0
+BFS.US,D,20151113,000000,38.8653,39.1617,38.4102,38.5376,36759.59802612,0
+BFS.US,D,20151116,000000,38.3382,39.0364,38.3382,38.9635,53233.534276382,0
+BFS.US,D,20151117,000000,38.8964,39.2784,38.8653,39.1306,18383.913125878,0
+BFS.US,D,20151118,000000,39.33,39.6897,38.7592,39.6236,25049.804418751,0
+BFS.US,D,20151119,000000,39.4894,39.9464,39.0957,39.6956,37442.540753857,0
+BFS.US,D,20151120,000000,39.9542,40.3849,39.8356,40.2828,33905.432258843,0
+BFS.US,D,20151123,000000,40.0738,40.4403,39.8521,40.3285,38393.92934295,0
+BFS.US,D,20151124,000000,39.9542,40.5054,39.5118,40.4092,26006.335648865,0
+BFS.US,D,20151125,000000,40.3654,40.5405,39.9824,40.3781,19064.798797206,0
+BFS.US,D,20151127,000000,40.242,41.0713,40.242,40.9546,13484.004760001,0
+BFS.US,D,20151130,000000,40.8351,40.9468,40.416,40.8564,69168.521747525,0
+BFS.US,D,20151201,000000,40.9829,41.291,40.3606,40.8273,29258.541831254,0
+BFS.US,D,20151202,000000,40.6357,40.8564,39.7772,39.8959,28312.295883184,0
+BFS.US,D,20151203,000000,39.8278,39.8278,38.9178,39.0072,43452.231052308,0
+BFS.US,D,20151204,000000,39.049,40.0485,39.049,39.5351,28454.232775395,0
+BFS.US,D,20151207,000000,39.646,39.8813,39.293,39.7549,29820.11823087,0
+BFS.US,D,20151208,000000,39.5507,39.9162,39.3077,39.5662,19557.463807126,0
+BFS.US,D,20151209,000000,39.6751,39.7014,39.0782,39.4399,40439.671941549,0
+BFS.US,D,20151210,000000,39.3378,39.6402,39.0169,39.0169,29820.11823087,0
+BFS.US,D,20151211,000000,38.3081,39.1025,38.3081,38.7204,63313.110679738,0
+BFS.US,D,20151214,000000,38.5532,38.911,38.031,38.3013,41779.844191914,0
+BFS.US,D,20151215,000000,38.3519,38.7632,38.3081,38.6018,48197.860187521,0
+BFS.US,D,20151216,000000,38.6698,39.3669,38.0242,39.3446,62223.899311253,0
+BFS.US,D,20151217,000000,39.3077,39.6538,38.9275,39.1112,53779.682752931,0
+BFS.US,D,20151218,000000,38.8312,39.0578,38.0242,38.0514,225610.74722506,0
+BFS.US,D,20151221,000000,38.4559,38.6018,37.2571,37.7432,54461.596952464,0
+BFS.US,D,20151222,000000,37.6635,38.171,37.6635,37.8463,57046.288330182,0
+BFS.US,D,20151223,000000,38.1905,38.5298,37.333,38.242,21647.433118515,0
+BFS.US,D,20151224,000000,38.1244,38.4637,37.6927,38.3324,28134.360503819,0
+BFS.US,D,20151228,000000,38.1186,38.5813,38.1186,38.4987,24726.846562561,0
+BFS.US,D,20151229,000000,38.5376,39.0859,38.5376,39.0217,31486.333922037,0
+BFS.US,D,20151230,000000,38.8876,39.1763,38.5454,38.5871,25787.259141323,0
+BFS.US,D,20151231,000000,38.3956,38.4044,37.5372,37.6567,36171.279893189,0
+BFS.US,D,20160104,000000,37.3028,38.1905,36.3558,36.7506,57843.397688611,0
+BFS.US,D,20160105,000000,36.8469,37.6635,36.7583,37.3028,32192.932798476,0
+BFS.US,D,20160106,000000,37.1706,38.0378,37.0112,37.9494,52710.01342033,0
+BFS.US,D,20160107,000000,37.5896,37.5896,36.8303,36.9119,59889.14028721,0
+BFS.US,D,20160108,000000,36.9937,37.4409,35.5489,35.6713,62265.04043943,0
+BFS.US,D,20160111,000000,35.6713,36.8624,35.6713,36.6135,41279.979484564,0
+BFS.US,D,20160112,000000,36.8303,36.8303,35.7025,36.3558,52123.752343808,0
+BFS.US,D,20160113,000000,36.3111,36.8429,35.719,35.998,62450.175516227,0
+BFS.US,D,20160114,000000,36.244,36.5094,35.9368,36.0068,33222.489531105,0
+BFS.US,D,20160115,000000,35.0957,36.3043,35.0384,36.2343,65318.740678366,0
+BFS.US,D,20160119,000000,36.4444,36.5902,35.6131,35.7569,57093.600627585,0
+BFS.US,D,20160120,000000,35.4516,35.8765,34.421,35.3913,57093.600627585,0
+BFS.US,D,20160121,000000,35.5624,36.2294,35.3991,35.8814,36687.60105181,0
+BFS.US,D,20160122,000000,36.2013,36.8527,36.1186,36.6728,32089.05144983,0
+BFS.US,D,20160125,000000,36.4444,37.0364,36.1264,36.4686,27241.598022378,0
+BFS.US,D,20160126,000000,36.7262,38.0145,36.7195,37.7656,41152.441987215,0
+BFS.US,D,20160127,000000,37.7335,37.7335,36.8527,37.0286,44433.446959328,0
+BFS.US,D,20160128,000000,37.2221,37.9416,37.2221,37.4428,38295.190635325,0
+BFS.US,D,20160129,000000,37.6004,38.1128,37.1026,37.6898,124970.29095036,0
+BFS.US,D,20160201,000000,37.4817,38.5998,37.2202,38.2761,51910.847005492,0
+BFS.US,D,20160202,000000,37.9989,37.9989,37.2065,37.4341,33371.626120746,0
+BFS.US,D,20160203,000000,37.6674,38.0242,37.0685,37.5857,27879.285509121,0
+BFS.US,D,20160204,000000,37.5177,37.963,37.2669,37.54,22683.161020371,0
+BFS.US,D,20160205,000000,37.5109,37.5109,36.6067,36.6067,44500.301292616,0
+BFS.US,D,20160208,000000,36.2975,36.5775,35.0063,36.1935,30828.075871206,0
+BFS.US,D,20160209,000000,36.141,36.597,35.7988,36.0525,21764.68533382,0
+BFS.US,D,20160210,000000,36.1847,36.7583,35.7637,36.1498,24584.909670351,0
+BFS.US,D,20160211,000000,35.4516,36.1099,34.8207,35.8231,38049.372394468,0
+BFS.US,D,20160212,000000,36.1701,36.4005,35.3107,36.0729,28726.792749567,0
+BFS.US,D,20160216,000000,36.4278,36.4997,35.9844,36.0651,30482.490394519,0
+BFS.US,D,20160217,000000,37.2727,37.2727,35.7569,35.8299,37658.531676786,0
+BFS.US,D,20160218,000000,36.0583,36.0583,34.8362,35.8444,72134.797089084,0
+BFS.US,D,20160219,000000,35.7637,36.9723,35.7637,36.5756,49249.016012442,0
+BFS.US,D,20160222,000000,36.8721,37.1181,36.244,36.3957,37045.52886695,0
+BFS.US,D,20160223,000000,36.1701,37.1181,36.1701,36.4929,31068.751471041,0
+BFS.US,D,20160224,000000,36.2508,36.7632,35.5187,36.2294,35960.431611282,0
+BFS.US,D,20160225,000000,36.454,37.0218,35.8231,36.8148,30100.906430678,0
+BFS.US,D,20160226,000000,36.8808,36.9237,36.0146,36.1498,38300.333276347,0
+BFS.US,D,20160229,000000,35.9844,36.7632,35.9709,36.2888,59036.490405743,0
+BFS.US,D,20160301,000000,36.3957,37.0218,35.9709,36.9169,22121.584620755,0
+BFS.US,D,20160302,000000,36.5639,37.2221,36.5639,37.2143,27090.404376328,0
+BFS.US,D,20160303,000000,37.403,38.137,36.8216,37.2669,21380.015785365,0
+BFS.US,D,20160304,000000,37.3543,39.0714,37.3262,38.8516,42366.105268436,0
+BFS.US,D,20160307,000000,38.5911,38.7836,37.6606,38.6553,34045.312094644,0
+BFS.US,D,20160308,000000,38.2877,38.9275,38.0378,38.1555,28352.408483157,0
+BFS.US,D,20160309,000000,38.3791,39.0237,38.1555,38.3033,24898.6107727,0
+BFS.US,D,20160310,000000,37.5051,38.2157,37.3806,37.7568,20581.877898732,0
+BFS.US,D,20160311,000000,38.0456,38.5259,37.7783,38.5259,35089.268222135,0
+BFS.US,D,20160314,000000,38.6134,38.6134,37.6898,38.2673,41504.198633128,0
+BFS.US,D,20160315,000000,37.8356,38.3227,37.1181,37.8609,51667.085821044,0
+BFS.US,D,20160316,000000,37.717,38.6942,37.4516,38.5259,29047.693549347,0
+BFS.US,D,20160317,000000,38.5259,39.8969,38.3791,39.6392,54597.362675448,0
+BFS.US,D,20160318,000000,39.926,39.926,38.838,38.838,105481.73853292,0
+BFS.US,D,20160321,000000,38.1954,38.7184,38.1409,38.2955,20591.134652572,0
+BFS.US,D,20160322,000000,38.244,38.4968,37.5964,37.7987,29367.565820923,0
+BFS.US,D,20160323,000000,38.1914,38.1914,37.5468,37.7394,27240.569494174,0
+BFS.US,D,20160324,000000,37.7335,38.2673,37.2737,38.1128,24231.095968029,0
+BFS.US,D,20160328,000000,37.5051,38.7427,37.5051,38.207,90393.229774022,0
+BFS.US,D,20160329,000000,38.2362,39.2065,38.2362,39.2065,73317.604524172,0
+BFS.US,D,20160330,000000,39.2746,39.5341,38.8157,39.363,23203.596291809,0
+BFS.US,D,20160331,000000,39.4282,39.6956,39.0295,39.2804,83514.433142833,0
+BFS.US,D,20160401,000000,39.0548,39.4768,39.0082,39.4234,38271.534486623,0
+BFS.US,D,20160404,000000,39.3271,39.3271,38.6601,38.977,38946.248988725,0
+BFS.US,D,20160405,000000,37.9912,38.8653,37.9912,38.6475,21656.689872355,0
+BFS.US,D,20160406,000000,38.7466,38.8876,38.6387,38.8653,15431.008650976,0
+BFS.US,D,20160407,000000,38.6737,39.0684,38.2761,38.8234,99553.301962624,0
+BFS.US,D,20160408,000000,38.911,39.3105,38.6475,39.2211,34763.224781332,0
+BFS.US,D,20160411,000000,39.3037,39.3037,38.5813,38.6076,21882.966077329,0
+BFS.US,D,20160412,000000,38.7632,39.3552,38.6874,38.9858,34980.244232466,0
+BFS.US,D,20160413,000000,38.9916,39.2551,38.6912,39.2318,43940.781949409,0
+BFS.US,D,20160414,000000,39.1861,39.4184,38.766,39.1861,58359.718847232,0
+BFS.US,D,20160415,000000,39.0889,39.4573,38.9401,39.3213,51284.473328998,0
+BFS.US,D,20160418,000000,39.2483,39.3961,39.0383,39.3679,29305.854128658,0
+BFS.US,D,20160419,000000,39.2483,39.4739,38.9916,39.329,49252.101597056,0
+BFS.US,D,20160420,000000,38.9168,39.4184,38.7748,38.7904,33401.453438675,0
+BFS.US,D,20160421,000000,38.6718,39.223,37.9572,38.5668,48714.181346142,0
+BFS.US,D,20160422,000000,38.7816,39.2483,38.628,39.1414,43760.789513635,0
+BFS.US,D,20160425,000000,38.9644,39.2551,38.6611,39.1647,25679.263679858,0
+BFS.US,D,20160426,000000,39.1861,40.0387,39.1861,39.5886,45572.027681626,0
+BFS.US,D,20160427,000000,39.6382,40.2673,39.6382,40.1817,31521.303880987,0
+BFS.US,D,20160428,000000,39.9795,40.5628,39.9727,40.1272,31828.83381411,0
+BFS.US,D,20160429,000000,40.2673,40.2673,39.2619,39.7539,81133.390349592,0
+BFS.US,D,20160502,000000,39.9493,40.734,39.9493,40.6756,42094.573822468,0
+BFS.US,D,20160503,000000,40.4442,41.2648,39.9581,40.8924,25455.044531294,0
+BFS.US,D,20160504,000000,40.7145,41.7587,40.6522,41.468,30249.014492115,0
+BFS.US,D,20160505,000000,41.8705,42.5803,41.1618,41.8705,37768.58419466,0
+BFS.US,D,20160506,000000,42.0562,43.3357,42.0562,43.1655,51010.884826621,0
+BFS.US,D,20160509,000000,43.0071,43.3055,42.4004,43.0683,31458.563660518,0
+BFS.US,D,20160510,000000,42.9459,43.0907,41.7286,42.4403,166100.10531708,0
+BFS.US,D,20160511,000000,42.1933,42.3741,41.6906,41.7675,43495.429236894,0
+BFS.US,D,20160512,000000,42.0144,42.9857,41.2793,42.6483,109473.45649429,0
+BFS.US,D,20160513,000000,42.5053,42.5141,41.9969,42.2604,38499.867748005,0
+BFS.US,D,20160516,000000,42.2021,43.2249,41.9813,42.7835,45185.301076762,0
+BFS.US,D,20160517,000000,42.6639,42.8204,40.8856,41.2949,36221.677775206,0
+BFS.US,D,20160518,000000,41.4213,42.0494,40.5327,40.9138,32647.542264832,0
+BFS.US,D,20160519,000000,40.4568,41.2123,40.451,40.8311,47387.379962435,0
+BFS.US,D,20160520,000000,41.0781,42.0057,41.0781,41.5847,45816.817394279,0
+BFS.US,D,20160523,000000,41.5244,41.8501,41.3192,41.3319,23279.707378937,0
+BFS.US,D,20160524,000000,41.3192,42.3848,41.3192,42.2283,50598.445016647,0
+BFS.US,D,20160525,000000,41.8034,42.1622,41.7869,41.8102,37121.639954077,0
+BFS.US,D,20160526,000000,41.6654,42.4082,41.6654,42.2662,23251.937117417,0
+BFS.US,D,20160527,000000,42.5725,42.9254,42.2993,42.6192,26842.529079062,0
+BFS.US,D,20160531,000000,42.6114,42.6114,41.9239,41.9969,85139.507705824,0
+BFS.US,D,20160601,000000,41.7869,42.7543,41.7869,42.6036,49164.67669968,0
+BFS.US,D,20160602,000000,42.4616,42.9788,42.2993,42.9459,32337.9552753,0
+BFS.US,D,20160603,000000,43.1569,43.4427,43.0907,43.1422,49638.828201919,0
+BFS.US,D,20160606,000000,43.3892,43.4329,42.6639,43.2327,27702.37865796,0
+BFS.US,D,20160607,000000,43.1743,43.4718,43.0965,43.3123,38316.789727618,0
+BFS.US,D,20160608,000000,43.2161,43.9647,43.2161,43.8374,65423.650555217,0
+BFS.US,D,20160609,000000,43.8442,45.0566,43.6274,43.8821,125325.13318088,0
+BFS.US,D,20160610,000000,43.6138,44.1942,43.6138,43.9336,35870.949657497,0
+BFS.US,D,20160613,000000,43.7168,43.7168,42.2205,43.2852,93318.363987405,0
+BFS.US,D,20160614,000000,43.0965,43.3357,42.5297,43.0159,38506.038917232,0
+BFS.US,D,20160615,000000,43.117,43.7032,43.1033,43.1033,46152.117588921,0
+BFS.US,D,20160616,000000,42.836,43.2852,42.4967,43.2006,38701.459276073,0
+BFS.US,D,20160617,000000,43.4922,43.4922,42.8885,43.397,146618.75259707,0
+BFS.US,D,20160620,000000,43.6585,44.6541,43.2006,43.2385,96992.266733608,0
+BFS.US,D,20160621,000000,43.3357,43.6721,43.1918,43.2987,79922.812652984,0
+BFS.US,D,20160622,000000,43.4864,43.4864,42.6405,43.2453,53491.694855692,0
+BFS.US,D,20160623,000000,43.1918,43.4329,43.1802,43.3823,32256.701547151,0
+BFS.US,D,20160624,000000,42.483,43.3823,42.0805,42.9322,134886.33136921,0
+BFS.US,D,20160627,000000,42.6114,43.0236,42.2993,42.7679,67510.534281993,0
+BFS.US,D,20160628,000000,43.2327,44.5695,42.9702,44.4665,58638.449990631,0
+BFS.US,D,20160629,000000,44.8554,45.3463,44.7698,45.2491,46695.180480857,0
+BFS.US,D,20160630,000000,45.1907,46.1319,44.9876,46.1319,115873.98751043,0
+BFS.US,D,20160701,000000,46.1465,46.618,45.6001,45.8092,41925.895196942,0
+BFS.US,D,20160705,000000,46.1076,46.5597,45.5942,46.4314,80581.070703816,0
+BFS.US,D,20160706,000000,46.0804,46.6327,46.0152,46.5208,41753.102458599,0
+BFS.US,D,20160707,000000,46.3565,46.3565,45.6176,46.2904,31527.475050214,0
+BFS.US,D,20160708,000000,46.6618,47.7712,46.447,47.567,68442.380835202,0
+BFS.US,D,20160711,000000,47.7546,48.6442,47.5825,48.3584,39972.720136741,0
+BFS.US,D,20160712,000000,48.4206,48.6637,47.6565,48.5179,48518.760987301,0
+BFS.US,D,20160713,000000,48.5752,49.3443,48.269,49.3443,47748.393362187,0
+BFS.US,D,20160714,000000,49.2383,49.3141,48.4041,48.8863,51842.964144,0
+BFS.US,D,20160715,000000,49.1119,50.3681,49.0983,49.9169,82028.209887441,0
+BFS.US,D,20160718,000000,50.2115,50.3826,49.1401,49.8956,45810.646225052,0
+BFS.US,D,20160719,000000,50.0822,50.0822,49.6768,49.8635,24000.705650238,0
+BFS.US,D,20160720,000000,50.2184,50.2184,49.7595,50.0764,31733.180691099,0
+BFS.US,D,20160721,000000,50.0453,50.3098,49.5874,50.1882,32163.105480548,0
+BFS.US,D,20160722,000000,50.196,50.9067,50.1133,50.1522,35134.52346313,0
+BFS.US,D,20160725,000000,49.9791,50.5888,49.9791,50.3389,16017.269727498,0
+BFS.US,D,20160726,000000,50.5509,50.9193,50.3098,50.5888,23205.653348218,0
+BFS.US,D,20160727,000000,50.3632,50.5198,50.1522,50.5149,39403.944039694,0
+BFS.US,D,20160728,000000,50.6403,51.1381,50.4449,51.0779,25098.145244359,0
+BFS.US,D,20160729,000000,51.2052,51.6563,50.2563,50.5791,60834.357707076,0
+BFS.US,D,20160801,000000,50.4381,50.8425,50.0686,50.5966,37722.300425461,0
+BFS.US,D,20160802,000000,50.6461,50.6461,50.1231,50.2271,25990.907725799,0
+BFS.US,D,20160803,000000,50.7765,50.9893,48.8261,49.4434,27780.546801497,0
+BFS.US,D,20160804,000000,49.8635,49.9714,49.0313,49.9539,24234.181552642,0
+BFS.US,D,20160805,000000,49.9325,50.2115,49.1217,49.8635,28547.828841997,0
+BFS.US,D,20160808,000000,49.8635,49.9928,49.5698,49.6389,20740.271242213,0
+BFS.US,D,20160809,000000,49.4192,50.1658,49.0896,50.1658,39578.793834446,0
+BFS.US,D,20160810,000000,50.1211,50.302,50.0609,50.2271,17809.994387809,0
+BFS.US,D,20160811,000000,50.0978,50.0978,49.2325,49.4434,34216.047776579,0
+BFS.US,D,20160812,000000,49.2383,50.0395,49.2383,49.3686,25730.690090079,0
+BFS.US,D,20160815,000000,49.2247,49.9714,49.2247,49.5611,29617.498174598,0
+BFS.US,D,20160816,000000,49.2782,49.5048,48.1396,48.9681,23124.399620069,0
+BFS.US,D,20160817,000000,49.216,49.4814,48.7386,49.2549,22002.275349042,0
+BFS.US,D,20160818,000000,49.4192,49.495,48.6919,49.3598,37826.181774108,0
+BFS.US,D,20160819,000000,49.3832,49.3832,48.9681,49.1401,40847.997638706,0
+BFS.US,D,20160822,000000,49.0896,49.5874,49.0896,49.4279,18949.603638311,0
+BFS.US,D,20160823,000000,49.669,49.7994,49.3219,49.4123,26492.829489558,0
+BFS.US,D,20160824,000000,49.4503,49.5427,49.0584,49.3977,27821.687929674,0
+BFS.US,D,20160825,000000,49.6243,50.2398,49.6243,49.8265,27156.230181411,0
+BFS.US,D,20160826,000000,49.8956,50.6403,48.7463,48.9457,26903.212243123,0
+BFS.US,D,20160829,000000,49.0896,49.7595,49.0896,49.6019,18589.618766762,0
+BFS.US,D,20160830,000000,49.5874,49.8576,49.1401,49.7682,18572.133787287,0
+BFS.US,D,20160831,000000,49.8062,50.1814,49.6486,49.9101,72429.984683754,0
+BFS.US,D,20160901,000000,50.0074,50.1357,49.3375,50.022,24003.791234851,0
+BFS.US,D,20160902,000000,50.2028,51.1313,50.2028,50.9407,35840.093811364,0
+BFS.US,D,20160906,000000,50.898,51.5883,50.5791,51.5747,49427.979920012,0
+BFS.US,D,20160907,000000,51.4609,51.7682,51.4375,51.6408,33738.810689726,0
+BFS.US,D,20160908,000000,51.529,51.5679,50.6792,50.8581,28814.217646943,0
+BFS.US,D,20160909,000000,50.3311,50.3311,48.3564,48.4041,38444.327224966,0
+BFS.US,D,20160912,000000,48.374,49.7361,48.374,49.3977,54212.693126993,0
+BFS.US,D,20160913,000000,49.0225,49.0225,48.0347,48.1396,25905.539884831,0
+BFS.US,D,20160914,000000,48.339,48.6005,47.5602,47.5602,63720.40784869,0
+BFS.US,D,20160915,000000,47.6817,48.1932,47.6817,48.1318,22317.004979596,0
+BFS.US,D,20160916,000000,48.2836,48.7124,47.8684,48.5694,110550.32552433,0
+BFS.US,D,20160919,000000,48.5626,48.9836,48.5626,48.7201,21491.096831443,0
+BFS.US,D,20160920,000000,49.1217,49.5174,48.9233,48.9233,26471.230397265,0
+BFS.US,D,20160921,000000,49.1945,50.0531,48.6598,49.9228,56710.98813554,0
+BFS.US,D,20160922,000000,50.302,50.9067,50.1892,50.7988,57852.65444245,0
+BFS.US,D,20160923,000000,50.6257,51.1663,50.266,51.0477,33861.205546052,0
+BFS.US,D,20160926,000000,50.7609,50.9632,50.6044,50.6997,31337.197332395,0
+BFS.US,D,20160927,000000,50.8377,51.1741,50.2845,50.3681,49858.933237666,0
+BFS.US,D,20160928,000000,50.3681,50.7065,50.2815,50.6997,26648.137248426,0
+BFS.US,D,20160929,000000,50.4137,50.4137,49.8062,49.9412,20822.553498567,0
+BFS.US,D,20160930,000000,50.0453,50.4526,49.9714,50.1522,39629.191716463,0
+BFS.US,D,20161003,000000,49.9014,49.9014,48.4712,48.6219,43618.852621424,0
+BFS.US,D,20161004,000000,48.6093,48.6093,47.5835,47.882,32466.521300853,0
+BFS.US,D,20161005,000000,48.1465,48.1465,47.0935,47.4941,47244.41454202,0
+BFS.US,D,20161006,000000,47.531,49.4279,46.655,47.8013,92271.322275301,0
+BFS.US,D,20161007,000000,47.9365,48.3059,47.0624,47.2297,49421.808750786,0
+BFS.US,D,20161010,000000,47.4863,48.163,47.4688,47.9909,30873.3311122,0
+BFS.US,D,20161011,000000,48.0415,48.0415,47.0498,47.1547,27978.024216746,0
+BFS.US,D,20161012,000000,47.252,48.2078,47.252,48.1863,34795.10915567,0
+BFS.US,D,20161013,000000,49.0147,51.5007,48.6045,50.5917,172115.96678474,0
+BFS.US,D,20161014,000000,50.6433,50.6433,48.6783,48.7395,46820.660921797,0
+BFS.US,D,20161017,000000,48.7473,49.1887,48.5859,48.725,30055.651189683,0
+BFS.US,D,20161018,000000,49.1255,49.1771,48.5646,48.5724,22335.518487275,0
+BFS.US,D,20161019,000000,48.5947,49.4386,48.5042,49.1217,44727.606025794,0
+BFS.US,D,20161020,000000,49.1634,49.1839,48.1173,48.7172,42188.16988907,0
+BFS.US,D,20161021,000000,48.3487,48.7473,48.2407,48.3759,18437.396592508,0
+BFS.US,D,20161024,000000,48.6608,48.9525,48.3069,48.5724,44750.233646291,0
+BFS.US,D,20161025,000000,48.4508,49.0973,47.5252,47.6166,51930.389041376,0
+BFS.US,D,20161026,000000,47.8217,47.8217,46.3264,46.5559,24558.167937036,0
+BFS.US,D,20161027,000000,46.6599,46.6599,44.4684,44.6025,39180.753419334,0
+BFS.US,D,20161028,000000,44.9681,45.5242,43.9288,44.7164,54724.900172797,0
+BFS.US,D,20161031,000000,44.9079,45.9035,43.8996,45.887,62663.080854542,0
+BFS.US,D,20161101,000000,45.6662,45.8558,44.763,45.3852,80346.566273207,0
+BFS.US,D,20161102,000000,45.4397,45.7284,45.1684,45.221,41622.479376637,0
+BFS.US,D,20161103,000000,45.4251,45.4912,45.0002,45.1528,37384.94317441,0
+BFS.US,D,20161104,000000,45.1528,45.9773,44.5967,44.8564,87387.870360695,0
+BFS.US,D,20161107,000000,45.3473,46.6599,45.2569,46.3974,51167.221113693,0
+BFS.US,D,20161108,000000,46.2807,46.6162,46.165,46.4634,31216.859532478,0
+BFS.US,D,20161109,000000,45.7576,47.1547,45.7284,46.7969,47298.926536854,0
+BFS.US,D,20161110,000000,46.9195,47.6866,44.9312,47.3366,77793.759269826,0
+BFS.US,D,20161111,000000,47.3288,49.529,46.6997,49.354,73687.874677765,0
+BFS.US,D,20161114,000000,49.4211,50.4867,48.7804,49.6291,105535.22199956,0
+BFS.US,D,20161115,000000,49.8333,50.4079,47.6623,47.6623,60029.020123012,0
+BFS.US,D,20161116,000000,47.6623,48.0424,47.2209,47.7459,66659.941456935,0
+BFS.US,D,20161117,000000,47.9345,48.5947,47.3959,47.4503,46034.865373617,0
+BFS.US,D,20161118,000000,47.5699,48.0259,47.5252,47.8665,69286.802491034,0
+BFS.US,D,20161121,000000,47.8528,48.0716,47.0769,47.5106,40214.42426478,0
+BFS.US,D,20161122,000000,47.4639,48.2913,46.7512,48.126,72332.274504334,0
+BFS.US,D,20161123,000000,47.7975,48.8008,47.7975,48.6346,32668.11282892,0
+BFS.US,D,20161125,000000,48.6482,49.074,47.8528,48.7521,18920.804848587,0
+BFS.US,D,20161128,000000,48.5724,48.8679,48.4761,48.5578,41622.479376637,0
+BFS.US,D,20161129,000000,48.6482,49.285,48.5947,48.9077,27207.656591632,0
+BFS.US,D,20161130,000000,48.8766,48.9681,48.0405,48.1717,44357.335872201,0
+BFS.US,D,20161201,000000,47.989,48.6598,47.0935,47.3434,39044.98769635,0
+BFS.US,D,20161202,000000,47.496,48.1318,47.0322,47.2209,34017.541833125,0
+BFS.US,D,20161205,000000,47.5865,48.3526,47.4892,48.3137,41247.066582022,0
+BFS.US,D,20161206,000000,48.6112,48.8718,48.0065,48.5947,44259.625692781,0
+BFS.US,D,20161207,000000,48.5724,49.7721,48.4294,49.3929,54432.79816274,0
+BFS.US,D,20161208,000000,49.3696,51.2509,48.8766,51.1439,65481.248134665,0
+BFS.US,D,20161209,000000,51.2353,51.388,50.1882,50.6588,55870.680592525,0
+BFS.US,D,20161212,000000,50.5382,50.9699,50.4556,50.8484,39344.289403838,0
+BFS.US,D,20161213,000000,51.1595,51.8401,50.8902,51.7652,87043.313412213,0
+BFS.US,D,20161214,000000,51.7652,51.7652,50.1814,50.234,40905.595218154,0
+BFS.US,D,20161215,000000,50.3778,50.8017,50.0443,50.2845,67762.523692077,0
+BFS.US,D,20161216,000000,50.1522,51.0467,50.0132,50.4011,197849.74245944,0
+BFS.US,D,20161219,000000,50.6588,51.002,50.5236,50.8114,55556.979490176,0
+BFS.US,D,20161220,000000,50.6957,51.6009,50.4157,50.7803,43398.747585678,0
+BFS.US,D,20161221,000000,50.6433,51.1838,49.8391,49.8391,54135.553511662,0
+BFS.US,D,20161222,000000,49.9073,50.6433,48.7697,49.4211,30145.133143468,0
+BFS.US,D,20161223,000000,49.5505,50.0609,49.3161,49.8616,51275.216575158,0
+BFS.US,D,20161227,000000,49.564,50.1522,49.5125,49.7779,28348.294370339,0
+BFS.US,D,20161228,000000,49.7478,50.5382,48.794,49.0147,18301.630869524,0
+BFS.US,D,20161229,000000,49.0973,49.7118,49.0973,49.6195,34458.780432823,0
+BFS.US,D,20161230,000000,49.7118,50.5986,49.7118,50.5382,45469.174861184,0
+BFS.US,D,20170103,000000,50.8348,50.8348,49.6408,50.0443,57063.773309657,0
+BFS.US,D,20170104,000000,50.1522,51.4405,50.1124,50.6841,93237.110259255,0
+BFS.US,D,20170105,000000,50.4255,50.4255,49.3608,50.1279,52825.208579225,0
+BFS.US,D,20170106,000000,50.0813,50.6666,49.8333,50.4011,36782.225646617,0
+BFS.US,D,20170109,000000,50.3409,50.3409,49.5582,49.7322,35104.696145201,0
+BFS.US,D,20170110,000000,49.7565,49.7565,49.3317,49.5902,38940.077819499,0
+BFS.US,D,20170111,000000,49.5902,49.81,49.1333,49.3608,49125.592627911,0
+BFS.US,D,20170112,000000,49.4396,49.7595,48.9486,49.3239,68118.394450808,0
+BFS.US,D,20170113,000000,49.4318,49.5397,48.6715,48.7055,40019.00390594,0
+BFS.US,D,20170117,000000,48.7804,48.9408,48.6171,48.8863,33051.753849171,0
+BFS.US,D,20170118,000000,48.9116,49.5523,48.6968,49.4163,55894.336741227,0
+BFS.US,D,20170119,000000,49.1867,49.1867,48.6287,48.9262,39833.868829144,0
+BFS.US,D,20170120,000000,48.7892,49.8596,48.7892,49.4989,46459.647522044,0
+BFS.US,D,20170123,000000,49.4532,49.8509,49.3239,49.8285,19840.309063342,0
+BFS.US,D,20170124,000000,49.8207,50.2145,49.531,50.1648,33848.863207599,0
+BFS.US,D,20170125,000000,50.1114,50.1648,49.5523,49.6827,29687.438092499,0
+BFS.US,D,20170126,000000,49.461,49.8985,49.3774,49.8509,19675.744550634,0
+BFS.US,D,20170127,000000,49.355,49.4163,49.1245,49.284,22004.332405451,0
+BFS.US,D,20170130,000000,49.1401,49.1401,48.3059,48.5587,27520.329165777,0
+BFS.US,D,20170131,000000,48.5052,49.179,48.339,48.5519,68051.540117521,0
+BFS.US,D,20170201,000000,48.7114,49.4581,47.7323,48.0618,29081.634980093,0
+BFS.US,D,20170202,000000,47.9549,48.5519,47.9549,48.0871,29908.57165645,0
+BFS.US,D,20170203,000000,48.4138,48.7269,48.1533,48.7114,24607.537290848,0
+BFS.US,D,20170206,000000,48.5276,48.5995,48.1144,48.3059,15892.817814762,0
+BFS.US,D,20170207,000000,48.2972,48.7357,47.8761,47.985,32928.33046464,0
+BFS.US,D,20170208,000000,48.1144,48.5967,47.919,48.2913,47316.411516329,0
+BFS.US,D,20170209,000000,48.2466,48.7513,48.2466,48.6627,24567.424690876,0
+BFS.US,D,20170210,000000,48.7435,49.6913,48.7435,49.6301,45528.82949704,0
+BFS.US,D,20170213,000000,49.6516,49.95,49.2383,49.7595,30070.050584545,0
+BFS.US,D,20170214,000000,49.5144,49.7721,48.9787,49.2918,36981.760118275,0
+BFS.US,D,20170215,000000,48.933,49.1091,48.5587,49.0711,15697.397455922,0
+BFS.US,D,20170216,000000,48.9719,49.9364,48.9719,49.6516,50656.042596095,0
+BFS.US,D,20170217,000000,49.8509,49.9131,49.1926,49.883,73081.043037155,0
+BFS.US,D,20170221,000000,49.9043,50.1795,49.2782,50.0424,53087.483271353,0
+BFS.US,D,20170222,000000,50.1503,50.1503,48.933,49.147,17880.962833914,0
+BFS.US,D,20170223,000000,49.1323,49.7994,48.899,49.7595,16279.544419626,0
+BFS.US,D,20170224,000000,49.5591,49.883,49.3987,49.6913,18794.295879443,0
+BFS.US,D,20170227,000000,49.7274,50.3214,49.7274,50.0657,40033.403300802,0
+BFS.US,D,20170228,000000,50.5761,50.5761,48.9262,48.9719,47393.551131661,0
+BFS.US,D,20170301,000000,49.1323,49.706,49.1323,49.4163,31420.508116954,0
+BFS.US,D,20170302,000000,49.2325,49.2325,48.5353,48.6968,23150.112825179,0
+BFS.US,D,20170303,000000,48.6442,48.7084,47.6739,48.5353,21392.358123818,0
+BFS.US,D,20170306,000000,48.339,48.4294,48.0736,48.3526,25009.691818778,0
+BFS.US,D,20170307,000000,48.0103,48.2836,47.6282,48.0871,24636.336080572,0
+BFS.US,D,20170308,000000,48.0522,48.3215,47.3871,47.7022,35809.237965232,0
+BFS.US,D,20170309,000000,47.5641,47.8548,46.5326,46.7095,31318.683824716,0
+BFS.US,D,20170310,000000,46.969,46.969,45.8898,46.7318,52650.358784473,0
+BFS.US,D,20170313,000000,46.7017,47.0585,46.2428,46.3166,23879.339322116,0
+BFS.US,D,20170314,000000,46.304,46.7095,46.2574,46.6327,19862.936683839,0
+BFS.US,D,20170315,000000,46.9447,48.2126,46.9447,48.0385,27387.649027407,0
+BFS.US,D,20170316,000000,48.0522,48.9719,48.0522,48.5276,39041.902111737,0
+BFS.US,D,20170317,000000,48.5587,49.1091,48.1698,49.0857,149598.39880529,0
+BFS.US,D,20170320,000000,48.8941,49.0944,47.8013,47.9948,30346.724671535,0
+BFS.US,D,20170321,000000,48.1621,48.5353,47.7566,47.8412,49146.163192,0
+BFS.US,D,20170322,000000,47.849,48.0289,46.3964,46.6327,42665.406975923,0
+BFS.US,D,20170323,000000,46.9146,47.709,46.6473,47.0294,31971.799234525,0
+BFS.US,D,20170324,000000,47.1596,47.5563,47.0061,47.1208,43693.935180347,0
+BFS.US,D,20170327,000000,47.0741,47.6886,46.7697,47.0915,52035.298918227,0
+BFS.US,D,20170328,000000,47.0829,47.1596,46.7999,47.0915,40317.277085223,0
+BFS.US,D,20170329,000000,46.9836,47.2782,46.8757,47.0915,34652.143735255,0
+BFS.US,D,20170330,000000,47.1519,47.251,46.8368,47.0585,22598.821707608,0
+BFS.US,D,20170331,000000,46.969,47.3735,46.8456,47.1208,70420.240572309,0
+BFS.US,D,20170403,000000,47.0741,47.1898,46.4781,46.7697,106866.13749608,0
+BFS.US,D,20170404,000000,46.8222,48.2622,46.7017,48.2301,90564.993984161,0
+BFS.US,D,20170405,000000,48.2913,48.6627,47.6643,47.7838,45849.73029682,0
+BFS.US,D,20170406,000000,48.0229,48.0229,47.2413,47.6419,114791.97583938,0
+BFS.US,D,20170407,000000,47.6186,48.5519,47.6186,48.2126,89365.730097803,0
+BFS.US,D,20170410,000000,48.1698,48.3973,47.8101,48.1445,36582.691174959,0
+BFS.US,D,20170411,000000,48.0921,49.3793,48.0921,49.3793,28131.274919205,0
+BFS.US,D,20170412,000000,49.3793,49.5621,48.9641,49.217,42822.7717912,0
+BFS.US,D,20170413,000000,49.1091,49.2023,48.3234,48.4635,25017.920044413,0
+BFS.US,D,20170417,000000,48.7473,49.2082,48.6336,49.1625,61371.249429786,0
+BFS.US,D,20170418,000000,49.0108,50.1114,49.0108,49.7964,45004.280112784,0
+BFS.US,D,20170419,000000,49.881,50.2747,49.5961,49.635,36664.973431313,0
+BFS.US,D,20170420,000000,49.5621,49.7332,49.286,49.6642,46962.597814007,0
+BFS.US,D,20170421,000000,49.6185,49.6185,48.8542,49.3103,46595.413245028,0
+BFS.US,D,20170424,000000,49.5621,49.5621,47.9248,48.2534,38076.114127783,0
+BFS.US,D,20170425,000000,48.408,49.1877,48.3409,49.0633,30252.100076728,0
+BFS.US,D,20170426,000000,49.077,49.7779,48.8863,48.9855,45627.568204665,0
+BFS.US,D,20170427,000000,49.0857,49.2675,48.3594,48.4236,52722.355758783,0
+BFS.US,D,20170428,000000,48.5393,48.6462,46.2117,46.2943,75673.962640508,0
+BFS.US,D,20170501,000000,46.5743,47.0362,46.1572,46.9574,57957.564319302,0
+BFS.US,D,20170502,000000,47.0526,47.846,46.0892,46.3643,53212.963712293,0
+BFS.US,D,20170503,000000,46.3701,47.5291,46.2389,46.6346,119500.57795922,0
+BFS.US,D,20170504,000000,46.3798,46.3798,45.4251,46.0571,31521.303880987,0
+BFS.US,D,20170505,000000,46.1407,46.2719,45.4125,45.7994,47853.303239039,0
+BFS.US,D,20170508,000000,45.8782,45.9113,44.693,45.077,39776.271249696,0
+BFS.US,D,20170509,000000,45.1101,45.2617,44.4713,45.148,40240.137469891,0
+BFS.US,D,20170510,000000,44.9079,45.709,44.8719,45.532,40388.245531328,0
+BFS.US,D,20170511,000000,45.5709,45.5709,44.9691,45.0304,40136.256121244,0
+BFS.US,D,20170512,000000,45.0459,45.0459,44.4286,44.7076,44081.690313415,0
+BFS.US,D,20170515,000000,45.1402,45.1402,44.3751,44.586,21581.607313432,0
+BFS.US,D,20170516,000000,44.692,44.7484,43.7431,43.8909,46615.983809116,0
+BFS.US,D,20170517,000000,43.6974,44.483,43.3823,43.4271,55150.710849428,0
+BFS.US,D,20170518,000000,43.327,44.1806,43.0674,43.8666,61436.046706664,0
+BFS.US,D,20170519,000000,43.7985,45.4835,43.7985,45.0683,89964.333512777,0
+BFS.US,D,20170522,000000,45.1402,45.5641,43.5807,45.1762,73417.371760001,0
+BFS.US,D,20170523,000000,45.4008,45.8363,45.1402,45.3696,40925.137254038,0
+BFS.US,D,20170524,000000,45.5476,45.955,44.6211,45.148,48208.145469565,0
+BFS.US,D,20170525,000000,45.1402,45.3814,44.5676,44.8476,22851.839645896,0
+BFS.US,D,20170526,000000,44.4373,44.9254,44.4169,44.7756,25580.524972233,0
+BFS.US,D,20170530,000000,44.7076,44.763,44.0698,44.1621,20304.175283537,0
+BFS.US,D,20170531,000000,44.2234,44.2234,43.8364,44.1747,55874.794705343,0
+BFS.US,D,20170601,000000,43.9132,45.1101,43.9132,45.0012,50992.371318941,0
+BFS.US,D,20170602,000000,45.2549,46.3429,45.0304,45.2793,66239.273421325,0
+BFS.US,D,20170605,000000,45.2306,45.4251,44.3604,44.6472,27109.946412212,0
+BFS.US,D,20170606,000000,44.6298,45.5097,43.7985,44.9254,40981.706305281,0
+BFS.US,D,20170607,000000,45.2705,45.393,44.6998,44.9536,36350.243800759,0
+BFS.US,D,20170608,000000,44.939,45.1227,44.5092,44.8058,35053.26973498,0
+BFS.US,D,20170609,000000,44.6386,46.1728,44.5598,45.7635,52037.355974636,0
+BFS.US,D,20170612,000000,45.709,46.5753,45.4785,45.9035,39505.768331932,0
+BFS.US,D,20170613,000000,46.0736,46.656,45.2549,46.3886,34230.447171441,0
+BFS.US,D,20170614,000000,46.5111,46.9039,46.0736,46.3429,46938.941665306,0
+BFS.US,D,20170615,000000,46.0406,46.6473,45.8617,46.1864,40924.108725833,0
+BFS.US,D,20170616,000000,45.8558,46.0055,45.4173,45.9336,133080.23584224,0
+BFS.US,D,20170619,000000,45.9035,46.2185,45.5165,45.6711,43673.364616259,0
+BFS.US,D,20170620,000000,45.5846,45.8082,44.7484,44.9312,32469.606885466,0
+BFS.US,D,20170621,000000,44.9536,45.1101,44.3333,44.3848,25188.655726348,0
+BFS.US,D,20170622,000000,44.4169,45.2394,44.1621,45.0012,53166.679943094,0
+BFS.US,D,20170623,000000,44.9847,45.1762,44.097,44.4771,191162.25207428,0
+BFS.US,D,20170626,000000,44.4684,45.4397,43.6439,44.3907,57250.965442862,0
+BFS.US,D,20170627,000000,44.3235,45.1004,44.0911,44.5987,44498.244236207,0
+BFS.US,D,20170628,000000,44.7212,45.2472,44.7212,45.077,45312.838574111,0
+BFS.US,D,20170629,000000,45.0226,46.0571,44.7912,45.5476,38682.945768393,0
+BFS.US,D,20170630,000000,45.5641,46.3148,44.4227,44.6998,51550.862133944,0
+BFS.US,D,20170703,000000,44.7134,46.3264,44.7134,45.9628,21257.620929039,0
+BFS.US,D,20170705,000000,45.9472,45.9472,44.8592,45.1004,33751.153028179,0
+BFS.US,D,20170706,000000,44.9176,45.4931,44.483,44.7756,37410.65637952,0
+BFS.US,D,20170707,000000,44.8155,45.8617,44.7912,45.6245,38495.753635188,0
+BFS.US,D,20170710,000000,45.6186,45.6186,44.7134,44.8826,23205.653348218,0
+BFS.US,D,20170711,000000,44.9312,46.0988,44.6045,44.9176,89360.58745678,0
+BFS.US,D,20170712,000000,45.3249,45.8481,44.9176,45.0012,44016.893036537,0
+BFS.US,D,20170713,000000,45.0381,45.6847,44.7124,45.6847,39644.619639529,0
+BFS.US,D,20170714,000000,45.849,47.0147,45.849,46.2059,58534.568641984,0
+BFS.US,D,20170717,000000,46.1971,46.5403,45.5078,46.4479,30384.780215099,0
+BFS.US,D,20170718,000000,46.2749,47.5125,46.0746,46.5723,52876.634989446,0
+BFS.US,D,20170719,000000,46.6638,47.3414,46.4401,47.2014,28869.758169982,0
+BFS.US,D,20170720,000000,47.2481,47.6516,46.4771,46.7494,27299.195601826,0
+BFS.US,D,20170721,000000,47.1236,47.2219,46.3148,46.6871,45175.015794718,0
+BFS.US,D,20170724,000000,46.6794,47.2481,46.1281,46.2837,25880.855207925,0
+BFS.US,D,20170725,000000,46.4626,46.9049,46.2603,46.8436,30798.248553277,0
+BFS.US,D,20170726,000000,46.8358,47.2481,46.4927,47.076,27411.305176108,0
+BFS.US,D,20170727,000000,47.0536,47.92,46.6103,47.4717,29457.047774708,0
+BFS.US,D,20170728,000000,47.4649,47.5903,46.7347,47.1071,35470.852185976,0
+BFS.US,D,20170731,000000,47.3414,47.3414,44.7046,46.0133,70437.725551785,0
+BFS.US,D,20170801,000000,46.0503,47.0069,45.6701,46.8912,31008.06830698,0
+BFS.US,D,20170802,000000,46.8057,47.2092,45.9035,46.4927,44245.226297919,0
+BFS.US,D,20170803,000000,46.5005,47.3793,45.4893,46.3312,21817.140272245,0
+BFS.US,D,20170804,000000,46.4479,47.7138,46.1203,46.9836,39850.325280414,0
+BFS.US,D,20170807,000000,47.3647,48.1951,46.6511,47.8927,39706.331331795,0
+BFS.US,D,20170808,000000,47.6214,48.0171,46.4323,46.6638,51692.799026154,0
+BFS.US,D,20170809,000000,46.655,47.6749,46.2534,47.3103,49490.720140482,0
+BFS.US,D,20170810,000000,47.114,47.3949,46.5918,46.9438,41420.88784857,0
+BFS.US,D,20170811,000000,47.0536,47.1382,45.7003,46.0814,39056.301506599,0
+BFS.US,D,20170814,000000,46.3468,47.11,45.5292,46.969,41797.329171389,0
+BFS.US,D,20170815,000000,46.8358,46.8358,45.6574,45.9035,38487.525409552,0
+BFS.US,D,20170816,000000,46.0182,46.3216,45.4514,45.8617,45104.047348613,0
+BFS.US,D,20170817,000000,45.7994,46.0746,45.429,45.429,34424.839002077,0
+BFS.US,D,20170818,000000,45.1568,45.1568,44.0766,44.7814,65849.461231848,0
+BFS.US,D,20170821,000000,44.7669,46.3623,44.7669,45.5914,41855.955279041,0
+BFS.US,D,20170822,000000,46.5938,46.5938,45.7693,45.887,26562.769407459,0
+BFS.US,D,20170823,000000,45.6847,46.9953,44.8038,46.4927,50498.677780818,0
+BFS.US,D,20170824,000000,46.6336,47.1946,46.1436,46.1757,45691.336953339,0
+BFS.US,D,20170825,000000,46.0659,47.0069,45.9277,46.5568,24176.583973194,0
+BFS.US,D,20170828,000000,46.5637,46.8912,46.2749,46.4159,36412.984021229,0
+BFS.US,D,20170829,000000,46.2671,46.6871,46.0133,46.1825,37705.84397419,0
+BFS.US,D,20170830,000000,47.3502,47.3502,46.1514,46.5403,29389.164913216,0
+BFS.US,D,20170831,000000,46.5248,47.6136,46.5248,47.1324,54628.218521581,0
+BFS.US,D,20170901,000000,47.2481,47.7537,47.2413,47.5991,24464.571870433,0
+BFS.US,D,20170905,000000,47.5825,48.5694,47.2237,47.8839,36447.953980179,0
+BFS.US,D,20170906,000000,48.056,48.6793,47.7858,48.0648,58781.415411046,0
+BFS.US,D,20170907,000000,48.1951,48.407,47.9481,48.127,46340.338250331,0
+BFS.US,D,20170908,000000,48.0249,48.9817,47.7993,48.4761,30505.118015016,0
+BFS.US,D,20170911,000000,48.7551,49.4153,48.6025,48.8105,41601.908812549,0
+BFS.US,D,20170912,000000,48.7979,49.3871,47.5738,47.9102,39986.091003398,0
+BFS.US,D,20170913,000000,47.8927,48.4683,47.7624,48.1494,34974.073063239,0
+BFS.US,D,20170914,000000,48.0648,48.547,47.5991,48.4236,33900.289617821,0
+BFS.US,D,20170915,000000,48.5626,48.5626,47.7391,48.3049,81653.82562103,0
+BFS.US,D,20170918,000000,48.2728,48.6103,48.1669,48.5393,28989.067441695,0
+BFS.US,D,20170919,000000,48.6103,48.6103,47.4688,47.6914,49002.169243381,0
+BFS.US,D,20170920,000000,47.6214,47.8626,47.3336,47.5738,39199.266927014,0
+BFS.US,D,20170921,000000,47.4814,48.0337,46.9224,47.0303,37954.747799661,0
+BFS.US,D,20170922,000000,47.0595,47.8314,46.7328,47.2792,21484.925662216,0
+BFS.US,D,20170925,000000,47.5738,48.1844,47.4026,48.0249,56517.624833108,0
+BFS.US,D,20170926,000000,48.2281,49.2247,47.6954,48.7036,37647.217866538,0
+BFS.US,D,20170927,000000,48.6705,48.8815,47.8761,48.5626,68975.158445093,0
+BFS.US,D,20170928,000000,48.6025,48.8183,48.268,48.6025,58053.217442313,0
+BFS.US,D,20170929,000000,48.6103,48.6103,48.1494,48.1494,66947.929354173,0
+BFS.US,D,20171002,000000,48.2184,49.3161,48.2184,49.215,46493.58895279,0
+BFS.US,D,20171003,000000,49.2082,49.5728,48.6025,49.3336,69336.171844846,0
+BFS.US,D,20171004,000000,50.4983,50.4983,49.0361,49.1849,38325.017953253,0
+BFS.US,D,20171005,000000,49.4571,49.916,48.5889,49.1781,54234.292219286,0
+BFS.US,D,20171006,000000,49.1781,49.3093,48.7648,49.1849,26814.758817542,0
+BFS.US,D,20171009,000000,49.9374,49.9374,48.689,49.2782,31116.063768444,0
+BFS.US,D,20171010,000000,49.5631,49.6428,49.0449,49.5096,38606.834681265,0
+BFS.US,D,20171011,000000,49.5631,50.4983,49.4727,50.0404,56287.234515317,0
+BFS.US,D,20171012,000000,49.7284,50.4838,49.1683,50.2747,34823.907945393,0
+BFS.US,D,20171013,000000,50.4526,50.8872,50.16,50.7861,50888.489970294,0
+BFS.US,D,20171016,000000,51.0214,51.1148,50.1989,50.8416,54817.467711195,0
+BFS.US,D,20171017,000000,50.7414,50.7414,50.0258,50.2456,35229.148057937,0
+BFS.US,D,20171018,000000,50.1357,50.4644,49.6739,50.2456,25749.203597759,0
+BFS.US,D,20171019,000000,50.0657,50.2855,49.5796,49.9879,25444.759249249,0
+BFS.US,D,20171020,000000,50.1532,50.1989,49.3919,49.5708,36427.383416091,0
+BFS.US,D,20171023,000000,49.5563,49.5563,48.9009,49.2665,26610.081704862,0
+BFS.US,D,20171024,000000,48.8504,49.1528,48.198,48.4041,59839.770933398,0
+BFS.US,D,20171025,000000,48.2554,49.3161,47.7993,48.8027,46803.175942322,0
+BFS.US,D,20171026,000000,49.0935,49.0935,48.2407,48.6462,41325.234725559,0
+BFS.US,D,20171027,000000,48.7979,49.4396,48.2223,49.2753,39541.766819087,0
+BFS.US,D,20171030,000000,49.0079,49.2276,48.4119,48.5908,20008.987688868,0
+BFS.US,D,20171031,000000,48.514,48.654,47.2355,47.9112,81428.577944261,0
+BFS.US,D,20171101,000000,48.0755,48.8027,47.3453,48.4508,22574.137030702,0
+BFS.US,D,20171102,000000,48.4274,49.5961,48.4274,48.9613,31415.365475932,0
+BFS.US,D,20171103,000000,48.5606,49.2821,47.3697,47.4552,33832.406756329,0
+BFS.US,D,20171106,000000,47.5806,48.6958,47.5806,47.9637,27614.953760584,0
+BFS.US,D,20171107,000000,48.0347,48.442,47.3055,47.7449,38416.556963447,0
+BFS.US,D,20171108,000000,47.6593,48.5684,47.6224,48.1785,41725.33219708,0
+BFS.US,D,20171109,000000,47.9491,48.6608,47.8811,48.1057,22701.67452805,0
+BFS.US,D,20171110,000000,47.9112,48.5801,47.8937,48.0065,32622.857587926,0
+BFS.US,D,20171113,000000,47.9258,48.5247,47.495,48.4041,46861.802049974,0
+BFS.US,D,20171114,000000,48.2223,49.1488,47.9024,48.2068,27038.977966107,0
+BFS.US,D,20171115,000000,48.0852,48.7405,47.9812,48.2778,38100.798804689,0
+BFS.US,D,20171116,000000,48.3875,49.1245,48.1922,48.8436,53393.984676272,0
+BFS.US,D,20171117,000000,48.6229,49.3064,48.6229,48.866,60454.830799644,0
+BFS.US,D,20171120,000000,48.8582,49.6739,48.5752,49.3598,26878.527566217,0
+BFS.US,D,20171121,000000,49.4775,50.23,49.1634,49.6496,75965.03612236,0
+BFS.US,D,20171122,000000,49.6185,50.1211,49.5961,49.8606,31626.213757839,0
+BFS.US,D,20171124,000000,50.1124,50.6228,49.1955,49.4629,21491.096831443,0
+BFS.US,D,20171127,000000,49.6185,49.9724,49.3842,49.5884,25715.262167013,0
+BFS.US,D,20171128,000000,49.6807,49.808,49.4872,49.7994,38038.058584219,0
+BFS.US,D,20171129,000000,49.7994,50.9826,49.635,50.3953,35109.838786223,0
+BFS.US,D,20171130,000000,50.4274,50.755,49.8684,50.5917,59372.819128589,0
+BFS.US,D,20171201,000000,50.4867,50.898,49.5591,50.4955,37935.205763777,0
+BFS.US,D,20171204,000000,50.5363,51.1994,50.1124,50.16,60362.263261245,0
+BFS.US,D,20171205,000000,50.1532,50.1756,48.725,48.9613,33301.686202846,0
+BFS.US,D,20171206,000000,48.9749,49.2033,48.4731,48.6229,22152.440466888,0
+BFS.US,D,20171207,000000,48.6229,49.3132,48.0133,48.3623,35233.262170754,0
+BFS.US,D,20171208,000000,48.725,49.3443,48.1037,48.4274,31599.472024524,0
+BFS.US,D,20171211,000000,48.3623,49.3297,48.2068,48.6958,40329.619423676,0
+BFS.US,D,20171212,000000,48.7736,49.0313,48.4206,48.5237,43322.63649855,0
+BFS.US,D,20171213,000000,48.5052,49.1488,48.5052,48.9749,50450.33695521,0
+BFS.US,D,20171214,000000,49.0079,49.6661,48.3496,48.6384,68704.65552733,0
+BFS.US,D,20171215,000000,48.7493,50.0579,48.654,49.4775,168770.16453576,0
+BFS.US,D,20171218,000000,49.705,50.898,49.3598,49.7605,42477.186314514,0
+BFS.US,D,20171219,000000,49.7274,50.371,48.2778,48.725,31719.809824441,0
+BFS.US,D,20171220,000000,48.8436,48.8436,47.323,47.5883,41547.396817714,0
+BFS.US,D,20171221,000000,47.705,48.0755,47.0313,47.7128,31109.892599218,0
+BFS.US,D,20171222,000000,47.7712,48.1785,47.6204,47.8937,22966.006276587,0
+BFS.US,D,20171226,000000,47.8937,48.1436,47.0235,47.1022,46245.713655524,0
+BFS.US,D,20171227,000000,47.2753,48.4508,47.2753,47.9637,28084.991150006,0
+BFS.US,D,20171228,000000,47.8169,48.7172,47.8169,48.6093,20561.307334644,0
+BFS.US,D,20171229,000000,48.6326,48.7736,48.1212,48.4041,32499.434203395,0
+BFS.US,D,20180102,000000,48.442,49.7361,48.2068,48.4896,40264.822146797,0
+BFS.US,D,20180103,000000,48.3496,48.4002,46.6327,46.7191,35697.12839095,0
+BFS.US,D,20180104,000000,46.9525,47.041,46.1135,46.2097,27538.842673457,0
+BFS.US,D,20180105,000000,46.3643,46.3643,45.6361,46.1232,40549.724459423,0
+BFS.US,D,20180108,000000,46.026,46.3342,45.6439,45.9122,20966.547447187,0
+BFS.US,D,20180109,000000,46.0182,46.0182,45.0576,45.1907,36757.540969711,0
+BFS.US,D,20180110,000000,45.081,45.3891,44.0269,45.2365,43907.869046868,0
+BFS.US,D,20180111,000000,45.393,46.2787,44.9857,45.9997,36350.243800759,0
+BFS.US,D,20180112,000000,46.0843,46.3721,45.5583,45.9638,39629.191716463,0
+BFS.US,D,20180116,000000,46.2438,47.1052,45.6098,45.6186,34173.878120197,0
+BFS.US,D,20180117,000000,45.7984,45.7984,45.0236,45.3483,52837.550917678,0
+BFS.US,D,20180118,000000,45.358,45.8422,43.6371,43.7431,63883.943833194,0
+BFS.US,D,20180119,000000,43.6488,44.9428,43.6488,44.8894,66323.612734088,0
+BFS.US,D,20180122,000000,44.8271,45.1821,44.5355,44.7795,29180.373687718,0
+BFS.US,D,20180123,000000,44.7154,45.4815,44.131,45.4591,22464.084512828,0
+BFS.US,D,20180124,000000,45.3959,45.5,44.5744,44.6599,21133.169016303,0
+BFS.US,D,20180125,000000,44.8019,46.1864,44.2098,45.9822,65585.129483311,0
+BFS.US,D,20180126,000000,46.093,46.3575,44.8981,45.2793,35500.679503905,0
+BFS.US,D,20180129,000000,45.1266,45.952,44.0202,44.4392,22070.158210534,0
+BFS.US,D,20180130,000000,44.1135,44.2195,42.3916,43.4894,42048.290053269,0
+BFS.US,D,20180131,000000,43.8947,43.8947,42.0669,43.2871,109305.80639698,0
+BFS.US,D,20180201,000000,43.1432,43.7052,42.692,43.1033,55921.078474542,0
+BFS.US,D,20180202,000000,42.7552,43.0644,42.0747,42.7173,58587.023580409,0
+BFS.US,D,20180205,000000,42.17,43.2598,40.5745,41.0003,63511.616623192,0
+BFS.US,D,20180206,000000,40.3975,41.7568,39.8453,40.9916,70538.521315818,0
+BFS.US,D,20180207,000000,40.9663,42.1078,40.7534,41.3251,39380.287890992,0
+BFS.US,D,20180208,000000,41.2998,41.678,39.8074,39.9775,48128.948797824,0
+BFS.US,D,20180209,000000,40.3197,41.221,39.7802,40.7689,30726.251578968,0
+BFS.US,D,20180212,000000,40.7242,40.7378,38.0981,39.6547,56728.473115015,0
+BFS.US,D,20180213,000000,39.4399,40.6201,39.4399,40.381,47364.752341937,0
+BFS.US,D,20180214,000000,39.9629,40.6853,39.0062,39.1958,48505.390120644,0
+BFS.US,D,20180215,000000,39.4749,40.0407,39.1424,39.853,33030.154756878,0
+BFS.US,D,20180216,000000,39.75,41.0227,39.75,40.6883,58448.172272812,0
+BFS.US,D,20180220,000000,39.118,39.118,39.118,39.118,41930.00930976,0
+BFS.US,D,20180221,000000,39.188,40.453,38.8011,39.5283,49981.328093992,0
+BFS.US,D,20180222,000000,39.6625,40.3441,38.8215,39.4107,26035.134438589,0
+BFS.US,D,20180223,000000,39.6781,41.0003,38.9906,39.7898,24827.642326595,0
+BFS.US,D,20180226,000000,39.8141,40.6426,39.153,40.6426,28304.067657549,0
+BFS.US,D,20180227,000000,40.6046,40.8379,38.8487,38.9178,54076.927404009,0
+BFS.US,D,20180228,000000,39.118,40.2828,38.6096,38.698,55045.800972577,0
+BFS.US,D,20180301,000000,38.6348,39.3611,38.0486,39.1238,55878.908818161,0
+BFS.US,D,20180302,000000,38.8011,39.8598,38.3918,39.2269,34470.094243072,0
+BFS.US,D,20180305,000000,39.0762,40.2176,38.8623,39.6236,31967.685121708,0
+BFS.US,D,20180306,000000,39.6936,40.065,38.8721,39.8453,35078.982940091,0
+BFS.US,D,20180307,000000,39.4477,40.207,39.0626,40.1787,26117.416694943,0
+BFS.US,D,20180308,000000,39.3232,40.9595,39.3232,40.3722,32585.830572566,0
+BFS.US,D,20180309,000000,40.556,40.556,39.6936,40.1535,35950.146329238,0
+BFS.US,D,20180312,000000,40.2808,41.0314,40.1078,40.6115,40938.508120695,0
+BFS.US,D,20180313,000000,40.8175,41.574,39.7052,39.8278,41365.347325531,0
+BFS.US,D,20180314,000000,40.0485,40.1691,39.6713,39.9863,43846.157354602,0
+BFS.US,D,20180315,000000,39.6625,40.0748,39.33,39.8141,36823.366774794,0
+BFS.US,D,20180316,000000,39.923,40.8817,39.6061,40.7864,139541.45002243,0
+BFS.US,D,20180319,000000,40.5648,40.5648,39.7568,40.2808,47447.034598291,0
+BFS.US,D,20180320,000000,40.1933,40.4723,39.4282,39.8851,42971.908380842,0
+BFS.US,D,20180321,000000,39.9863,40.0319,39.0529,39.8453,29302.768544044,0
+BFS.US,D,20180322,000000,39.6236,40.3616,39.6236,39.7568,25674.121038836,0
+BFS.US,D,20180323,000000,39.7802,40.4948,39.1647,39.3145,36594.004985207,0
+BFS.US,D,20180326,000000,39.7802,39.7802,38.7534,39.33,46389.707604143,0
+BFS.US,D,20180327,000000,39.5108,40.7534,39.2999,39.5526,51020.141580461,0
+BFS.US,D,20180328,000000,39.4856,40.3975,39.2999,40.3022,46169.602568396,0
+BFS.US,D,20180329,000000,40.4675,40.8331,40.0524,40.311,48997.026602358,0
+BFS.US,D,20180402,000000,40.2663,40.2808,38.8322,39.3466,33118.608182458,0
+BFS.US,D,20180403,000000,39.4671,40.3441,39.2454,40.1535,52444.653143588,0
+BFS.US,D,20180404,000000,39.7802,40.7145,39.1404,40.5735,27742.491257933,0
+BFS.US,D,20180405,000000,40.6883,40.6883,39.5429,39.8074,47545.773305916,0
+BFS.US,D,20180406,000000,39.7014,40.1787,39.1647,39.2668,33187.519572155,0
+BFS.US,D,20180409,000000,39.504,39.5215,38.8001,38.9178,43778.27449311,0
+BFS.US,D,20180410,000000,39.1491,39.2192,38.6523,39.0529,49186.275791972,0
+BFS.US,D,20180411,000000,38.8546,39.7102,38.8546,39.5614,24107.672583498,0
+BFS.US,D,20180412,000000,39.5789,39.8141,38.6601,39.5614,68675.856737606,0
+BFS.US,D,20180413,000000,39.6557,39.6557,38.7845,39.3203,29466.304528548,0
+BFS.US,D,20180416,000000,39.503,40.0718,38.4316,39.8394,28536.515031748,0
+BFS.US,D,20180417,000000,39.96,40.5501,39.6557,40.1603,42837.171186062,0
+BFS.US,D,20180418,000000,40.2555,40.7281,39.9669,40.2799,31138.691388942,0
+BFS.US,D,20180419,000000,40.1263,40.1263,39.1851,39.5789,30134.847861424,0
+BFS.US,D,20180420,000000,39.5108,39.6868,38.9527,39.3514,33134.036105525,0
+BFS.US,D,20180423,000000,39.4243,39.4243,38.4734,38.7758,22666.7045691,0
+BFS.US,D,20180424,000000,38.9294,39.3368,38.6232,38.8731,29142.318144154,0
+BFS.US,D,20180425,000000,38.7525,39.224,38.5542,38.9673,21111.56992401,0
+BFS.US,D,20180426,000000,39.0412,40.0251,38.9012,39.9989,33607.15907956,0
+BFS.US,D,20180427,000000,39.9669,40.9342,39.3203,40.4783,31823.691173088,0
+BFS.US,D,20180430,000000,40.6143,40.7835,37.5624,38.241,124478.65446864,0
+BFS.US,D,20180501,000000,38.2488,39.8394,38.1778,39.4797,34057.654433097,0
+BFS.US,D,20180502,000000,39.5196,39.8394,38.6874,39.5837,23137.770486726,0
+BFS.US,D,20180503,000000,39.4302,39.4467,38.5386,39.0782,24961.35099317,0
+BFS.US,D,20180504,000000,39.047,39.7024,38.0418,39.399,19279.761191931,0
+BFS.US,D,20180507,000000,39.5614,40.1438,39.2784,39.5896,31467.820414357,0
+BFS.US,D,20180508,000000,39.6557,39.68,38.9848,39.2969,34231.475699645,0
+BFS.US,D,20180509,000000,39.4302,40.1185,39.1763,39.6956,27042.06355072,0
+BFS.US,D,20180510,000000,39.8618,40.4316,39.6479,39.8083,33246.145679807,0
+BFS.US,D,20180511,000000,39.7928,40.1418,39.153,39.5283,19329.130545743,0
+BFS.US,D,20180514,000000,39.3767,39.5429,38.1525,38.2488,45001.194528171,0
+BFS.US,D,20180515,000000,38.1068,38.1778,37.331,37.961,57922.594360351,0
+BFS.US,D,20180516,000000,38.1701,38.7894,37.9134,38.4909,50087.266499048,0
+BFS.US,D,20180517,000000,38.3519,38.8254,38.0563,38.1934,28388.406970311,0
+BFS.US,D,20180518,000000,38.4812,38.6874,38.035,38.0729,47886.21614158,0
+BFS.US,D,20180521,000000,38.0651,39.4739,38.0651,39.4088,38738.486291432,0
+BFS.US,D,20180522,000000,39.4467,39.5478,38.1934,38.2245,58805.071559747,0
+BFS.US,D,20180523,000000,38.2245,38.9362,38.2245,38.6786,46947.169890941,0
+BFS.US,D,20180524,000000,38.6426,39.1044,38.417,38.912,26471.230397265,0
+BFS.US,D,20180525,000000,38.9051,39.2074,38.5396,38.8011,26304.608828148,0
+BFS.US,D,20180529,000000,38.6164,39.783,38.5045,39.5283,43380.234077998,0
+BFS.US,D,20180530,000000,39.6149,40.2108,38.8808,39.5692,37596.819984521,0
+BFS.US,D,20180531,000000,39.4875,40.0387,39.1617,39.6061,44214.370451786,0
+BFS.US,D,20180601,000000,39.7441,39.9367,39.3125,39.783,27050.291776356,0
+BFS.US,D,20180604,000000,39.855,40.7194,39.5692,40.4316,37195.693984796,0
+BFS.US,D,20180605,000000,40.5579,41.3659,40.0387,41.013,63990.910766454,0
+BFS.US,D,20180606,000000,40.767,41.5593,40.6843,40.7748,37412.713435929,0
+BFS.US,D,20180607,000000,40.8623,41.2609,40.3732,40.4967,34761.167724924,0
+BFS.US,D,20180608,000000,40.5016,41.2075,40.2478,40.519,34133.765520225,0
+BFS.US,D,20180611,000000,40.5988,41.1734,40.2303,40.8399,45262.440692094,0
+BFS.US,D,20180612,000000,40.7748,41.1598,40.487,40.7116,51618.744995436,0
+BFS.US,D,20180613,000000,40.4073,40.9508,39.4894,39.642,38686.031353006,0
+BFS.US,D,20180614,000000,39.642,40.206,39.3514,40.1049,40711.203387517,0
+BFS.US,D,20180615,000000,40.1321,40.871,39.5526,40.2478,130843.18699762,0
+BFS.US,D,20180618,000000,40.1516,41.0946,40.1516,40.7116,37519.680369189,0
+BFS.US,D,20180619,000000,40.4783,41.1024,40.1837,40.3518,63628.868838497,0
+BFS.US,D,20180620,000000,40.5356,41.7101,40.4549,41.7101,43171.4428525,0
+BFS.US,D,20180621,000000,41.6469,41.7432,40.9576,41.3329,32577.602346931,0
+BFS.US,D,20180622,000000,41.5098,42.6046,41.5098,42.5968,117365.35340684,0
+BFS.US,D,20180625,000000,42.3751,43.043,41.8919,42.3751,41610.137038184,0
+BFS.US,D,20180626,000000,42.5005,42.9555,42.2867,42.4295,49541.118022499,0
+BFS.US,D,20180627,000000,42.4684,43.1597,42.1485,42.8691,55186.709336583,0
+BFS.US,D,20180628,000000,42.9244,43.2511,42.3663,42.9477,47282.470085583,0
+BFS.US,D,20180629,000000,43.117,43.2132,42.697,42.8204,52541.334794804,0
+BFS.US,D,20180702,000000,42.7096,42.973,41.7821,42.9643,41445.572525476,0
+BFS.US,D,20180703,000000,43.1802,43.6906,42.8525,43.2589,18841.608176846,0
+BFS.US,D,20180705,000000,43.4601,44.795,43.3143,44.6911,49848.647955622,0
+BFS.US,D,20180706,000000,44.6269,45.5622,44.4276,44.8515,30122.505522971,0
+BFS.US,D,20180709,000000,44.9789,45.1179,43.709,43.9968,47256.756880473,0
+BFS.US,D,20180710,000000,43.9803,44.7591,43.2414,43.9103,68066.968040587,0
+BFS.US,D,20180711,000000,43.8209,44.5802,43.3406,43.7333,45056.735051209,0
+BFS.US,D,20180712,000000,43.4844,43.9803,42.8204,43.5574,46005.038055689,0
+BFS.US,D,20180713,000000,43.5632,44.4276,43.5321,43.8666,54552.107434453,0
+BFS.US,D,20180716,000000,43.8743,43.8743,42.9633,43.1655,42579.010606752,0
+BFS.US,D,20180717,000000,43.0927,43.6167,42.3168,42.4403,50718.782816564,0
+BFS.US,D,20180718,000000,42.4558,42.8185,41.8102,42.343,44494.130123389,0
+BFS.US,D,20180719,000000,42.2614,43.5905,42.1904,43.3434,45957.725758285,0
+BFS.US,D,20180720,000000,43.2696,43.6342,42.7203,43.2317,42502.899519624,0
+BFS.US,D,20180723,000000,43.1014,43.2064,42.5686,43.0041,38184.109589247,0
+BFS.US,D,20180724,000000,43.1569,43.3105,42.6716,42.7475,49107.079120232,0
+BFS.US,D,20180725,000000,42.8039,43.1092,42.5356,42.9322,50540.847437199,0
+BFS.US,D,20180726,000000,42.9166,43.6342,42.8826,43.4232,29624.697872029,0
+BFS.US,D,20180727,000000,43.5856,43.5856,42.0679,42.1826,51409.953769938,0
+BFS.US,D,20180730,000000,42.1408,42.972,42.0863,42.7057,31898.773732011,0
+BFS.US,D,20180731,000000,42.6493,43.5282,42.4529,42.9886,160588.22266956,0
+BFS.US,D,20180801,000000,42.972,43.6497,42.4665,43.5282,32863.533187761,0
+BFS.US,D,20180802,000000,43.5282,43.7314,42.5511,42.9798,50280.62980148,0
+BFS.US,D,20180803,000000,43.1976,43.3775,42.972,43.2949,23959.564522061,0
+BFS.US,D,20180806,000000,43.3775,44.5782,42.9974,44.2788,35257.94684766,0
+BFS.US,D,20180807,000000,44.447,44.447,43.5379,44.0347,37906.406974053,0
+BFS.US,D,20180808,000000,44.0445,44.4314,43.3989,44.27,19835.16642232,0
+BFS.US,D,20180809,000000,44.6745,44.7484,44.2788,44.5297,22759.272107498,0
+BFS.US,D,20180810,000000,44.3342,45.0868,44.2788,44.8271,43639.423185513,0
+BFS.US,D,20180813,000000,44.8534,45.2306,44.3508,44.6823,34313.757955999,0
+BFS.US,D,20180814,000000,44.7212,46.4003,44.7212,45.8296,27476.102452987,0
+BFS.US,D,20180815,000000,45.6584,47.5436,45.147,47.2481,61404.162332327,0
+BFS.US,D,20180816,000000,47.2734,47.8606,46.9749,47.6681,36344.072631532,0
+BFS.US,D,20180817,000000,47.4727,48.3857,47.4727,48.1183,107117.09837796,0
+BFS.US,D,20180820,000000,48.3215,48.3817,47.6438,47.7732,64985.497540132,0
+BFS.US,D,20180821,000000,47.8761,47.8761,46.725,47.4018,55398.586146694,0
+BFS.US,D,20180822,000000,47.4503,47.7323,46.5714,47.2403,42450.444581199,0
+BFS.US,D,20180823,000000,47.0789,47.4347,46.9185,47.2403,22016.674743904,0
+BFS.US,D,20180824,000000,47.3774,48.3857,47.3774,47.636,25657.664587565,0
+BFS.US,D,20180827,000000,47.6593,48.2573,46.9564,47.498,40120.828198178,0
+BFS.US,D,20180828,000000,47.5057,48.266,47.3609,48.1436,47322.582685556,0
+BFS.US,D,20180829,000000,48.1183,48.4712,47.9316,47.9656,19347.644053423,0
+BFS.US,D,20180830,000000,47.9569,48.725,47.7955,47.9569,22313.919394982,0
+BFS.US,D,20180831,000000,47.9024,48.4342,47.4474,48.4109,54743.413680476,0
+BFS.US,D,20180904,000000,48.4187,48.934,47.6195,47.9024,25311.050582674,0
+BFS.US,D,20180905,000000,47.9258,48.4994,47.4415,48.127,30249.014492115,0
+BFS.US,D,20180906,000000,48.0084,48.7114,47.6759,48.2806,28443.94749335,0
+BFS.US,D,20180907,000000,48.1922,48.2806,47.4415,48.2573,39466.684260164,0
+BFS.US,D,20180910,000000,48.4498,48.4498,45.5447,45.9725,90378.83037916,0
+BFS.US,D,20180911,000000,45.8471,45.9093,45.3036,45.4562,53491.694855692,0
+BFS.US,D,20180912,000000,45.4883,46.0872,45.011,45.1995,45103.018820409,0
+BFS.US,D,20180913,000000,45.3833,46.1427,44.6201,45.6837,40911.76638738,0
+BFS.US,D,20180914,000000,45.6584,46.0619,44.8213,45.5369,39258.92156287,0
+BFS.US,D,20180917,000000,45.7226,45.7469,44.8019,45.1917,47853.303239039,0
+BFS.US,D,20180918,000000,45.1733,45.5369,44.166,44.4081,52894.119968922,0
+BFS.US,D,20180919,000000,44.4256,44.447,43.2618,43.3775,54895.635854731,0
+BFS.US,D,20180920,000000,43.4971,43.8831,43.2103,43.746,43884.212898166,0
+BFS.US,D,20180921,000000,43.6974,44.8534,43.188,43.3921,316999.59230095,0
+BFS.US,D,20180924,000000,43.289,43.9638,42.8185,43.6264,40759.544213125,0
+BFS.US,D,20180925,000000,43.7314,44.4373,43.2443,43.3678,46211.772224778,0
+BFS.US,D,20180926,000000,43.3493,43.6177,42.8185,42.9886,47187.845490776,0
+BFS.US,D,20180927,000000,43.2064,43.6459,42.9798,43.2317,28504.630657411,0
+BFS.US,D,20180928,000000,43.1811,45.4008,43.1811,45.1821,56436.371104958,0
+BFS.US,D,20181001,000000,45.2549,45.5622,43.8743,43.8831,32940.672803093,0
+BFS.US,D,20181002,000000,43.8199,44.2234,43.0528,43.3027,28908.84224175,0
+BFS.US,D,20181003,000000,43.3348,43.5671,41.8219,42.238,35706.385144789,0
+BFS.US,D,20181004,000000,42.028,42.6716,41.3114,41.4952,30088.564092225,0
+BFS.US,D,20181005,000000,41.4709,41.9317,40.8662,41.2473,42431.931073519,0
+BFS.US,D,20181008,000000,41.2599,42.7387,41.1239,42.4626,37906.406974053,0
+BFS.US,D,20181009,000000,42.3761,43.4232,42.1088,42.3352,83234.67347123,0
+BFS.US,D,20181010,000000,42.0125,42.9468,41.6576,42.2468,56953.720791784,0
+BFS.US,D,20181011,000000,42.0941,42.5763,41.3571,41.5438,53387.813507045,0
+BFS.US,D,20181012,000000,42.0679,42.7309,41.2512,41.328,33995.942740832,0
+BFS.US,D,20181015,000000,41.2395,41.7995,41.0081,41.3659,42813.51503736,0
+BFS.US,D,20181016,000000,41.5273,43.3133,41.1559,42.9886,65052.35187342,0
+BFS.US,D,20181017,000000,42.9235,43.4465,41.7937,42.2799,40394.416700555,0
+BFS.US,D,20181018,000000,42.0757,42.6298,41.6449,41.7898,29673.038697637,0
+BFS.US,D,20181019,000000,41.7568,42.2205,41.572,42.1408,27354.736124865,0
+BFS.US,D,20181022,000000,42.3119,42.7718,41.8647,42.028,31165.433122257,0
+BFS.US,D,20181023,000000,41.6265,42.6872,41.3407,42.1729,21031.344724065,0
+BFS.US,D,20181024,000000,42.099,42.6056,41.7733,41.8228,14401.451918347,0
+BFS.US,D,20181025,000000,41.9775,43.1519,41.6265,43.0538,30887.730507062,0
+BFS.US,D,20181026,000000,42.6298,43.6244,41.5633,41.9775,28865.644057164,0
+BFS.US,D,20181029,000000,42.4587,43.3055,42.133,42.9974,40639.206413208,0
+BFS.US,D,20181030,000000,43.044,43.8043,42.0105,43.397,28785.418857219,0
+BFS.US,D,20181031,000000,43.1763,44.0036,38.9197,38.9294,122742.49885958,0
+BFS.US,D,20181101,000000,39.1316,40.4121,39.1316,39.9483,74279.278395309,0
+BFS.US,D,20181102,000000,39.4768,40.6163,38.5396,40.1185,72290.104847953,0
+BFS.US,D,20181105,000000,40.0864,40.6668,39.7665,40.2828,63459.161684767,0
+BFS.US,D,20181106,000000,40.3567,41.5856,39.7597,41.4087,20266.119739974,0
+BFS.US,D,20181107,000000,41.6177,41.6177,40.8429,41.0723,25238.02508016,0
+BFS.US,D,20181108,000000,40.8429,41.4398,40.0796,41.4398,43782.388605928,0
+BFS.US,D,20181109,000000,41.3493,41.3493,40.4539,41.0577,45805.50358403,0
+BFS.US,D,20181112,000000,41.0577,41.5137,40.4685,40.6873,99960.599131576,0
+BFS.US,D,20181113,000000,40.5998,40.9829,40.487,40.7543,68215.076102024,0
+BFS.US,D,20181114,000000,40.943,42.5968,40.4539,41.5049,85140.536234028,0
+BFS.US,D,20181115,000000,41.3104,42.7931,41.0324,42.1408,79210.042607318,0
+BFS.US,D,20181116,000000,41.9542,44.2438,41.4962,43.2084,373358.82379059,0
+BFS.US,D,20181119,000000,43.0703,44.166,43.0703,44.0484,31440.050152838,0
+BFS.US,D,20181120,000000,43.6244,44.0036,42.0348,42.1233,41747.959817577,0
+BFS.US,D,20181121,000000,42.2799,42.9633,41.9299,41.9299,28719.593052136,0
+BFS.US,D,20181123,000000,41.609,42.2973,41.3144,42.1078,15014.454728184,0
+BFS.US,D,20181126,000000,42.1485,42.1485,41.3407,41.7821,33765.552423041,0
+BFS.US,D,20181127,000000,41.609,42.6454,41.2842,41.4719,57930.822585987,0
+BFS.US,D,20181128,000000,41.6265,42.2885,41.3571,41.9376,42405.189340204,0
+BFS.US,D,20181129,000000,41.5545,42.9283,41.5545,42.2127,59149.628508229,0
+BFS.US,D,20181130,000000,42.1485,43.1733,42.1485,42.9157,56924.92200206,0
+BFS.US,D,20181203,000000,43.3882,43.7956,42.9974,43.746,39209.552209058,0
+BFS.US,D,20181204,000000,43.5983,43.9569,42.6697,42.7358,43205.384283246,0
+BFS.US,D,20181206,000000,42.5161,43.3805,41.9133,43.2259,62249.612516364,0
+BFS.US,D,20181207,000000,43.2006,43.5739,42.2799,43.1763,35929.575765149,0
+BFS.US,D,20181210,000000,42.9546,42.972,42.1233,42.7446,29050.779133961,0
+BFS.US,D,20181211,000000,43.0538,43.3221,42.8428,42.9235,24953.122767535,0
+BFS.US,D,20181212,000000,43.3055,43.5438,42.7931,42.8904,31168.51870687,0
+BFS.US,D,20181213,000000,42.907,43.4281,42.7679,43.0625,40836.683828457,0
+BFS.US,D,20181214,000000,42.7931,43.4981,42.7931,43.2735,43301.037406257,0
+BFS.US,D,20181217,000000,43.2978,43.2978,40.6727,40.7621,91849.625711487,0
+BFS.US,D,20181218,000000,41.014,41.9853,40.1428,41.8228,60393.119107378,0
+BFS.US,D,20181219,000000,41.7898,41.7898,39.923,40.1127,61517.300434814,0
+BFS.US,D,20181220,000000,40.0232,40.3567,39.433,39.5487,31003.954194162,0
+BFS.US,D,20181221,000000,39.5876,40.4286,38.7642,38.912,132552.60087337,0
+BFS.US,D,20181224,000000,38.7728,39.6839,37.0802,37.2571,34519.463596884,0
+BFS.US,D,20181226,000000,37.5352,39.4943,37.1424,39.3047,32129.164049802,0
+BFS.US,D,20181227,000000,38.8546,38.9197,37.5109,38.7175,35984.087759984,0
+BFS.US,D,20181228,000000,38.8234,39.1579,38.3101,38.5853,38893.7940503,0
+BFS.US,D,20181231,000000,38.7175,38.7417,37.7472,38.4909,23243.708891782,0
+BFS.US,D,20190102,000000,38.034,38.4656,37.226,37.4069,32222.760116405,0
+BFS.US,D,20190103,000000,37.4545,38.7642,37.4545,37.9591,31917.287239691,0
+BFS.US,D,20190104,000000,38.2031,39.3125,37.4477,39.2716,47339.039136827,0
+BFS.US,D,20190107,000000,39.1978,40.1924,38.5045,40.0951,41393.117587051,0
+BFS.US,D,20190108,000000,40.3965,41.4903,40.2633,41.4165,71495.052545933,0
+BFS.US,D,20190109,000000,41.3746,41.9133,41.0645,41.7169,21408.814575089,0
+BFS.US,D,20190110,000000,41.4651,42.3274,40.9751,41.609,33842.692038373,0
+BFS.US,D,20190111,000000,41.3999,42.1078,41.1472,41.6605,39051.158865577,0
+BFS.US,D,20190114,000000,41.6605,41.7568,40.9761,41.1861,21275.105908514,0
+BFS.US,D,20190115,000000,41.2842,41.5545,40.4384,41.0986,33303.743259255,0
+BFS.US,D,20190116,000000,41.1044,42.1768,41.1044,41.8471,23508.040640319,0
+BFS.US,D,20190117,000000,41.6586,43.6362,41.4885,43.3386,44383.049077312,0
+BFS.US,D,20190118,000000,43.397,43.397,42.2021,42.3236,25709.090997786,0
+BFS.US,D,20190122,000000,42.3499,42.3499,41.6508,42.0125,21132.140488099,0
+BFS.US,D,20190123,000000,42.1262,42.696,42.0689,42.696,20800.954406274,0
+BFS.US,D,20190124,000000,42.696,42.7951,41.8822,42.6551,12139.718396818,0
+BFS.US,D,20190125,000000,42.8525,43.5535,42.555,43.4952,27215.884817268,0
+BFS.US,D,20190128,000000,43.2064,44.0883,43.2064,43.4465,22686.246604984,0
+BFS.US,D,20190129,000000,43.5263,43.9551,43.0548,43.9308,23093.543773936,0
+BFS.US,D,20190130,000000,43.9463,44.3012,43.6089,44.0883,26018.677987318,0
+BFS.US,D,20190131,000000,43.9638,44.0269,43.0664,43.6274,136830.24967557,0
+BFS.US,D,20190201,000000,43.6906,44.2292,42.7951,43.397,40336.819121107,0
+BFS.US,D,20190204,000000,43.0995,45.2968,43.0995,45.2968,68822.936270839,0
+BFS.US,D,20190205,000000,45.4387,45.8743,44.903,45.8655,14305.798795336,0
+BFS.US,D,20190206,000000,45.7926,45.7926,44.8028,45.3716,30715.966296923,0
+BFS.US,D,20190207,000000,45.183,47.1178,45.183,47.0371,44510.58657466,0
+BFS.US,D,20190208,000000,46.8894,47.8528,46.6569,47.1674,21633.033723653,0
+BFS.US,D,20190211,000000,47.2997,47.4717,46.5422,47.3318,28880.043452026,0
+BFS.US,D,20190212,000000,47.4153,47.531,46.5899,46.9798,26581.282915138,0
+BFS.US,D,20190213,000000,46.69,47.3813,46.69,47.0536,27606.725534949,0
+BFS.US,D,20190214,000000,46.8806,47.6467,46.832,46.832,52748.068963893,0
+BFS.US,D,20190215,000000,47.1022,47.9326,47.1022,47.217,46002.98099928,0
+BFS.US,D,20190219,000000,47.217,47.639,46.8806,47.1596,59592.924164336,0
+BFS.US,D,20190220,000000,47.1178,47.9258,47.1178,47.4329,41436.315771636,0
+BFS.US,D,20190221,000000,47.2685,47.6633,47.1771,47.4649,15006.226502549,0
+BFS.US,D,20190222,000000,47.6467,48.0492,46.8222,47.8684,25792.401782345,0
+BFS.US,D,20190225,000000,48.0852,48.0852,46.6327,46.6735,35332.000878379,0
+BFS.US,D,20190226,000000,47.0371,47.5145,46.5073,46.9311,19782.711483894,0
+BFS.US,D,20190227,000000,47.0458,47.1674,46.0211,46.4178,29298.654431227,0
+BFS.US,D,20190228,000000,46.1708,47.4241,46.1708,46.6812,64175.017315046,0
+BFS.US,D,20190301,000000,46.6084,47.2335,45.8655,47.0458,77249.667849686,0
+BFS.US,D,20190304,000000,47.1178,47.1178,46.2136,47.0458,45647.110240549,0
+BFS.US,D,20190305,000000,46.7649,46.9351,45.8266,46.1465,44869.542918004,0
+BFS.US,D,20190306,000000,46.1961,46.2632,44.6979,44.9603,31902.887844829,0
+BFS.US,D,20190307,000000,44.9516,45.2491,44.1631,44.2108,46257.027465772,0
+BFS.US,D,20190308,000000,44.3508,44.4577,43.3882,43.6673,29860.230830842,0
+BFS.US,D,20190311,000000,43.6673,44.0552,40.8175,42.5239,168771.19306396,0
+BFS.US,D,20190312,000000,42.6134,43.3532,40.8175,41.4767,149149.96050817,0
+BFS.US,D,20190313,000000,41.7645,42.0883,40.9498,41.3776,113203.92829174,0
+BFS.US,D,20190314,000000,41.3776,41.7976,40.2721,40.662,97048.835784851,0
+BFS.US,D,20190315,000000,40.7427,41.7247,39.8608,40.9741,699585.34261343,0
+BFS.US,D,20190318,000000,41.0227,41.886,41.0227,41.7149,62484.116946973,0
+BFS.US,D,20190319,000000,41.7412,41.9045,41.2045,41.468,35807.180908823,0
+BFS.US,D,20190320,000000,41.5507,41.7519,40.7116,41.3036,135283.34325611,0
+BFS.US,D,20190321,000000,41.2609,43.0255,41.2609,42.2935,51714.398118447,0
+BFS.US,D,20190322,000000,42.1505,42.5803,41.1394,41.3688,50389.653791149,0
+BFS.US,D,20190325,000000,41.5749,41.5749,40.4471,40.6698,77503.714316179,0
+BFS.US,D,20190326,000000,41.0314,41.085,40.5706,40.9741,135186.6616049,0
+BFS.US,D,20190327,000000,41.1044,41.8064,40.2235,41.434,72143.02531472,0
+BFS.US,D,20190328,000000,41.6002,43.0402,41.2648,42.6697,47172.41756771,0
+BFS.US,D,20190329,000000,42.8087,43.0013,42.1602,42.3148,123398.69985399,0
+BFS.US,D,20190401,000000,42.4898,42.9439,42.028,42.9098,91034.002845379,0
+BFS.US,D,20190402,000000,42.9662,44.1029,42.0514,43.6186,140836.3670318,0
+BFS.US,D,20190403,000000,43.71,44.202,43.3882,43.569,28732.963918794,0
+BFS.US,D,20190404,000000,43.5759,44.0464,43.3532,43.9463,27615.982288789,0
+BFS.US,D,20190405,000000,43.8005,44.8622,43.8005,44.5151,88713.643216198,0
+BFS.US,D,20190408,000000,44.2292,44.4334,43.8169,43.9142,42866.99850399,0
+BFS.US,D,20190409,000000,43.9142,44.1193,42.9439,43.6439,51006.770713803,0
+BFS.US,D,20190410,000000,43.7742,45.0421,43.6605,44.5413,73786.61338539,0
+BFS.US,D,20190411,000000,44.5977,44.5977,44.0464,44.2593,31784.60710132,0
+BFS.US,D,20190412,000000,44.3848,44.6726,43.7314,44.3012,47245.443070224,0
+BFS.US,D,20190415,000000,44.4431,44.4431,43.9268,44.0931,33040.440038922,0
+BFS.US,D,20190416,000000,44.1612,44.2836,43.4786,43.9172,52814.923297181,0
+BFS.US,D,20190417,000000,43.9132,44.2836,43.0625,43.8607,46203.543999142,0
+BFS.US,D,20190418,000000,43.676,44.6512,43.676,43.9774,31406.108722092,0
+BFS.US,D,20190422,000000,43.8432,43.9599,42.9303,43.4864,45846.644712207,0
+BFS.US,D,20190423,000000,43.4611,44.1097,43.4611,44.0708,62895.528228742,0
+BFS.US,D,20190424,000000,44.0105,44.7601,43.8869,44.6006,65543.988355134,0
+BFS.US,D,20190425,000000,44.5355,44.6667,43.9561,44.5588,22504.197112801,0
+BFS.US,D,20190426,000000,44.6181,44.8253,44.3012,44.8253,30113.248769131,0
+BFS.US,D,20190429,000000,44.8758,45.3084,44.5764,44.7164,30214.044533164,0
+BFS.US,D,20190430,000000,44.6939,44.7932,43.3454,44.3848,108825.4837255,0
+BFS.US,D,20190501,000000,44.6434,45.4873,44.1358,44.6939,145869.98406425,0
+BFS.US,D,20190502,000000,44.6181,45.1976,44.2438,44.4684,69064.640398878,0
+BFS.US,D,20190503,000000,44.1534,46.8067,44.1534,46.3487,123612.63372052,0
+BFS.US,D,20190506,000000,45.7926,47.2967,45.7926,46.7883,79546.371330165,0
+BFS.US,D,20190507,000000,46.5403,46.8164,45.3503,45.7489,47377.09468039,0
+BFS.US,D,20190508,000000,45.9822,46.5879,44.8903,45.0838,43151.900816616,0
+BFS.US,D,20190509,000000,45.1237,45.3911,44.5948,45.0245,49830.134447942,0
+BFS.US,D,20190510,000000,45.1237,45.3872,44.8175,45.0595,74169.225877435,0
+BFS.US,D,20190513,000000,44.4771,45.1334,44.3274,44.9283,50719.811344769,0
+BFS.US,D,20190514,000000,45.151,46.0746,44.8826,45.7081,78262.768131044,0
+BFS.US,D,20190515,000000,45.3998,46.2311,45.184,45.8344,40786.28594644,0
+BFS.US,D,20190516,000000,45.8568,46.307,45.0128,45.3746,64687.224360849,0
+BFS.US,D,20190517,000000,45.0411,45.3503,44.5355,45.217,52094.953554084,0
+BFS.US,D,20190520,000000,45.0245,45.5856,44.9089,45.2491,40749.258931081,0
+BFS.US,D,20190521,000000,45.4173,46.1991,45.2462,45.8908,44928.169025656,0
+BFS.US,D,20190522,000000,45.9638,46.0571,45.1937,45.4251,29236.942738961,0
+BFS.US,D,20190523,000000,45.1743,45.8014,44.7679,45.6662,55840.853274597,0
+BFS.US,D,20190524,000000,45.7984,46.4052,45.5,45.8052,24453.258060185,0
+BFS.US,D,20190528,000000,45.9161,46.5326,45.0926,45.0926,47031.509203704,0
+BFS.US,D,20190529,000000,45.1013,45.675,43.8568,44.342,38027.773302175,0
+BFS.US,D,20190530,000000,44.3925,44.8903,44.2681,44.7426,57942.136396235,0
+BFS.US,D,20190531,000000,44.3342,44.9671,44.3187,44.6667,46853.573824338,0
+BFS.US,D,20190603,000000,44.658,45.3172,43.8947,44.6667,55612.520013215,0
+BFS.US,D,20190604,000000,45.0663,45.2988,44.1932,44.8427,75605.051250812,0
+BFS.US,D,20190605,000000,45.0926,45.9258,44.7601,45.8908,74440.757323403,0
+BFS.US,D,20190606,000000,45.8568,46.2223,45.2579,46.1572,64635.797950628,0
+BFS.US,D,20190607,000000,46.4052,46.7065,45.7489,46.5646,39900.723162431,0
+BFS.US,D,20190610,000000,46.4965,47.2734,45.815,46.5053,67302.7715847,0
+BFS.US,D,20190611,000000,46.6473,46.9895,45.9258,46.7318,67942.516127852,0
+BFS.US,D,20190612,000000,46.9457,47.639,46.6638,47.5699,34036.055340805,0
+BFS.US,D,20190613,000000,47.6292,48.302,47.6292,48.302,43553.026816341,0
+BFS.US,D,20190614,000000,48.2379,48.6608,47.4134,47.4212,37173.066364298,0
+BFS.US,D,20190617,000000,47.4134,47.8139,47.2306,47.497,54992.317505947,0
+BFS.US,D,20190618,000000,47.7624,48.0959,47.4561,47.7722,28406.920477991,0
+BFS.US,D,20190619,000000,47.8043,47.8917,47.1382,47.8305,54864.780008598,0
+BFS.US,D,20190620,000000,47.8382,47.9054,47.2403,47.3793,46711.636932128,0
+BFS.US,D,20190621,000000,46.9642,46.9642,45.9725,45.9725,110667.57773964,0
+BFS.US,D,20190624,000000,45.9326,46.1728,44.8175,44.8524,65150.06205284,0
+BFS.US,D,20190625,000000,45.011,45.6905,44.7017,44.7679,47293.783895832,0
+BFS.US,D,20190626,000000,44.7756,44.868,43.6692,43.7207,66697.997000498,0
+BFS.US,D,20190627,000000,43.7772,45.2336,43.7772,45.2336,59366.647959363,0
+BFS.US,D,20190628,000000,45.3084,47.0128,45.3084,46.6988,147199.87103257,0
+BFS.US,D,20190701,000000,46.9983,46.9983,45.4416,46.0007,58302.121267784,0
+BFS.US,D,20190702,000000,46.0814,47.0206,46.0814,46.6638,37575.220892228,0
+BFS.US,D,20190703,000000,46.655,47.5476,46.655,47.2879,18636.931064166,0
+BFS.US,D,20190705,000000,47.0128,47.5787,46.4052,47.3055,36489.095108356,0
+BFS.US,D,20190708,000000,47.2462,47.463,46.8222,46.8563,120894.23367622,0
+BFS.US,D,20190709,000000,46.6794,46.7639,46.2165,46.5879,45938.183722401,0
+BFS.US,D,20190710,000000,46.832,47.0303,46.3575,46.6405,87270.61814539,0
+BFS.US,D,20190711,000000,46.5792,46.5879,45.2073,45.7334,59469.500779805,0
+BFS.US,D,20190712,000000,45.8908,46.3916,45.675,45.9638,67422.080856413,0
+BFS.US,D,20190715,000000,46.0493,46.5743,45.6497,45.9725,52172.093169416,0
+BFS.US,D,20190716,000000,46.0162,46.1748,45.6808,45.7819,36212.421021366,0
+BFS.US,D,20190717,000000,45.7965,46.168,45.0838,45.7304,62548.914223851,0
+BFS.US,D,20190718,000000,45.5797,45.9249,44.94,45.5797,28348.294370339,0
+BFS.US,D,20190719,000000,45.3629,45.813,44.6716,44.6716,41455.85780752,0
+BFS.US,D,20190722,000000,44.7814,44.7814,44.2282,44.2282,50051.268011893,0
+BFS.US,D,20190723,000000,44.412,45.3191,44.4033,45.0498,60482.601061163,0
+BFS.US,D,20190724,000000,45.1947,46.2768,44.5248,46.2107,90222.494092088,0
+BFS.US,D,20190725,000000,46.1174,46.41,45.9492,46.1922,50107.837063137,0
+BFS.US,D,20190726,000000,46.1922,46.6336,45.1752,45.4446,93085.916613205,0
+BFS.US,D,20190729,000000,45.3774,46.585,45.3774,46.3614,47859.474408265,0
+BFS.US,D,20190730,000000,46.1329,46.9749,46.1329,46.6473,34441.295453348,0
+BFS.US,D,20190731,000000,46.5938,47.0925,45.8413,46.023,122469.9388854,0
+BFS.US,D,20190801,000000,45.9725,46.7883,45.0751,45.0751,54341.259152546,0
+BFS.US,D,20190802,000000,44.9264,45.4446,44.3051,44.9739,51028.369806096,0
+BFS.US,D,20190805,000000,44.3945,44.3945,42.4373,43.1772,96063.505765013,0
+BFS.US,D,20190806,000000,43.2784,44.2681,43.2686,43.8919,51762.738944055,0
+BFS.US,D,20190807,000000,43.5195,44.4373,43.3279,43.8238,41645.106997134,0
+BFS.US,D,20190808,000000,44.1679,45.8325,44.1087,45.3191,74134.255918485,0
+BFS.US,D,20190809,000000,45.0926,45.8033,44.5122,45.5631,90446.713240652,0
+BFS.US,D,20190812,000000,45.5631,45.5631,44.4625,44.6434,58905.867323781,0
+BFS.US,D,20190813,000000,44.4791,44.8894,43.9006,44.2438,53075.1409329,0
+BFS.US,D,20190814,000000,43.7732,44.1524,41.3533,41.5798,152967.85720298,0
+BFS.US,D,20190815,000000,41.749,42.7825,41.5146,42.169,142819.36940993,0
+BFS.US,D,20190816,000000,42.4121,43.5885,42.0406,43.0936,75674.991168712,0
+BFS.US,D,20190819,000000,43.4621,44.4441,43.01,44.3021,74581.66568741,0
+BFS.US,D,20190820,000000,44.2768,44.6386,43.6624,43.816,71830.352740575,0
+BFS.US,D,20190821,000000,44.0911,44.1767,43.3055,43.4281,42209.768981363,0
+BFS.US,D,20190822,000000,43.396,43.6041,42.5297,43.3366,58759.816318753,0
+BFS.US,D,20190823,000000,43.1928,43.6041,41.5798,41.7995,79491.859335331,0
+BFS.US,D,20190826,000000,42.204,42.5131,41.8832,42.4461,66350.354467403,0
+BFS.US,D,20190827,000000,42.7572,42.8146,41.4125,41.4125,45629.625261074,0
+BFS.US,D,20190828,000000,41.6129,42.2448,41.1608,41.8491,43828.672375127,0
+BFS.US,D,20190829,000000,42.1184,42.6142,41.7821,42.2877,54803.068316333,0
+BFS.US,D,20190830,000000,42.3274,42.6308,41.9415,42.1952,62117.960906198,0
+BFS.US,D,20190903,000000,41.9765,42.7309,41.6935,42.5131,39678.561070275,0
+BFS.US,D,20190904,000000,42.6989,43.2355,42.6571,42.8661,36074.598241973,0
+BFS.US,D,20190905,000000,43.0411,43.5195,42.6902,43.1024,68965.901691254,0
+BFS.US,D,20190906,000000,43.0674,43.4708,42.908,43.2355,37265.633902696,0
+BFS.US,D,20190909,000000,43.0596,43.7547,43.0596,43.64,40155.798157128,0
+BFS.US,D,20190910,000000,43.4475,43.7596,43.0197,43.6711,84892.660936762,0
+BFS.US,D,20190911,000000,43.6711,45.4785,43.5564,45.2083,52576.304753755,0
+BFS.US,D,20190912,000000,45.394,45.394,44.4373,45.01,63803.718633249,0
+BFS.US,D,20190913,000000,44.8495,45.7731,44.3478,45.2783,44422.13314908,0
+BFS.US,D,20190916,000000,45.218,45.6634,44.9574,45.5631,48101.178536305,0
+BFS.US,D,20190917,000000,45.4446,46.3342,45.0245,46.2107,57148.11262242,0
+BFS.US,D,20190918,000000,46.3254,46.3866,44.9574,45.7557,63009.694859433,0
+BFS.US,D,20190919,000000,46.1417,46.7883,45.5087,45.6137,61919.454962744,0
+BFS.US,D,20190920,000000,45.6458,46.3098,45.2928,45.2928,96624.053636424,0
+BFS.US,D,20190923,000000,45.3435,45.8724,44.9827,45.3191,50346.455606563,0
+BFS.US,D,20190924,000000,45.5631,45.8325,44.7066,44.73,48412.822582245,0
+BFS.US,D,20190925,000000,44.799,45.8228,44.7717,45.3532,49720.081930069,0
+BFS.US,D,20190926,000000,45.4785,46.1086,45.2219,45.5447,32096.251147261,0
+BFS.US,D,20190927,000000,45.7216,45.957,44.87,45.5116,42482.328955536,0
+BFS.US,D,20190930,000000,45.2599,46.5101,45.2599,45.7907,63928.170545984,0
+BFS.US,D,20191001,000000,45.8986,46.0911,44.2282,44.7717,41979.378663572,0
+BFS.US,D,20191002,000000,44.6813,45.1334,44.1835,44.9166,61564.612732217,0
+BFS.US,D,20191003,000000,44.655,45.429,44.3945,44.622,57052.459499408,0
+BFS.US,D,20191004,000000,44.7659,45.0245,44.2846,44.5802,52435.396389748,0
+BFS.US,D,20191007,000000,44.4286,45.2599,44.4286,45.0751,63763.606033276,0
+BFS.US,D,20191008,000000,44.8321,45.3104,44.2681,44.7659,32933.473105662,0
+BFS.US,D,20191009,000000,45.1237,45.1237,44.5384,44.6891,25125.915505878,0
+BFS.US,D,20191010,000000,44.6308,45.2248,44.4791,44.9574,44361.449985019,0
+BFS.US,D,20191011,000000,45.3269,46.3166,45.2783,45.5631,42523.470083713,0
+BFS.US,D,20191014,000000,45.5116,45.5661,45.0245,45.5214,50605.644714078,0
+BFS.US,D,20191015,000000,45.7129,46.3954,45.4027,45.672,67682.298492132,0
+BFS.US,D,20191016,000000,45.6634,46.0182,45.4591,45.8928,42557.411514459,0
+BFS.US,D,20191017,000000,45.8431,46.3507,45.7567,46.1893,45203.814584442,0
+BFS.US,D,20191018,000000,46.0532,46.4897,45.7469,46.4178,28550.91442661,0
+BFS.US,D,20191021,000000,46.4712,46.9428,46.4343,46.8164,37937.262820185,0
+BFS.US,D,20191022,000000,46.9098,46.9098,46.444,46.7658,28364.75082161,0
+BFS.US,D,20191023,000000,46.9098,47.0799,46.4255,46.8164,26631.680797155,0
+BFS.US,D,20191024,000000,47.0721,47.2626,46.164,47.182,36424.297831477,0
+BFS.US,D,20191025,000000,47.1314,47.2315,46.4528,46.6142,50554.218303857,0
+BFS.US,D,20191028,000000,46.7163,47.1217,46.5023,46.7658,38456.66956342,0
+BFS.US,D,20191029,000000,46.8339,48.0726,46.7328,47.5203,65863.86062671,0
+BFS.US,D,20191030,000000,47.5028,48.5811,47.2315,48.547,37960.918968887,0
+BFS.US,D,20191031,000000,48.5985,48.5985,43.8228,45.4183,118064.75258585,0
+BFS.US,D,20191101,000000,45.6963,45.6963,43.8189,44.799,73113.955939696,0
+BFS.US,D,20191104,000000,45.0683,45.7975,44.8321,45.6886,34240.732453485,0
+BFS.US,D,20191105,000000,45.8247,46.7571,45.1626,46.3595,53579.119753068,0
+BFS.US,D,20191106,000000,46.3234,46.8339,45.4689,45.604,52564.990943506,0
+BFS.US,D,20191107,000000,45.7654,45.8539,45.2481,45.5787,48629.842033379,0
+BFS.US,D,20191108,000000,45.4085,46.6229,44.8991,44.8991,45227.470733144,0
+BFS.US,D,20191111,000000,44.6969,44.9759,43.8257,44.6793,45406.434640714,0
+BFS.US,D,20191112,000000,44.6881,45.1276,43.7712,43.9483,41619.393792024,0
+BFS.US,D,20191113,000000,43.7373,44.0863,43.2959,43.5155,41708.875745809,0
+BFS.US,D,20191114,000000,43.5243,44.5355,43.5243,44.2467,41413.688151139,0
+BFS.US,D,20191115,000000,44.5443,44.9594,44.0776,44.1106,75737.731389182,0
+BFS.US,D,20191118,000000,44.0931,45.0022,44.0513,44.6969,48333.625910505,0
+BFS.US,D,20191119,000000,44.8321,44.8738,44.2312,44.517,41359.176156305,0
+BFS.US,D,20191120,000000,44.2467,44.5443,43.7373,43.7616,61917.397906335,0
+BFS.US,D,20191121,000000,43.7373,44.1446,43.0674,43.1704,52061.012123338,0
+BFS.US,D,20191122,000000,43.3901,43.5749,42.8797,43.1617,29493.046261863,0
+BFS.US,D,20191125,000000,43.3396,45.0615,43.0674,44.7387,48362.424700229,0
+BFS.US,D,20191126,000000,44.6464,45.2968,44.6201,44.8991,54128.353814231,0
+BFS.US,D,20191127,000000,44.9342,45.4085,44.7056,45.3668,32909.81695696,0
+BFS.US,D,20191129,000000,45.1189,45.5535,44.8903,45.078,20041.900591409,0
+BFS.US,D,20191202,000000,44.9594,45.1373,43.7528,43.8656,47353.438531689,0
+BFS.US,D,20191203,000000,43.5155,44.2633,43.3814,43.8568,52229.690748864,0
+BFS.US,D,20191204,000000,44.0698,44.5004,43.7712,44.0017,53166.679943094,0
+BFS.US,D,20191205,000000,43.923,44.2126,43.4465,43.4835,58416.287898475,0
+BFS.US,D,20191206,000000,43.8472,44.586,43.6011,44.3147,94456.944709702,0
+BFS.US,D,20191209,000000,44.306,44.7056,44.0085,44.1106,57881.453232174,0
+BFS.US,D,20191210,000000,44.1184,44.483,43.7305,44.4169,40388.245531328,0
+BFS.US,D,20191211,000000,44.5267,44.6288,43.0936,43.3308,67603.101820392,0
+BFS.US,D,20191212,000000,43.3396,43.677,42.4218,42.4908,44112.546159548,0
+BFS.US,D,20191213,000000,42.413,42.7873,41.675,42.5754,40766.743910556,0
+BFS.US,D,20191216,000000,42.8049,43.117,42.2973,42.6756,67787.208368984,0
+BFS.US,D,20191217,000000,42.6435,43.2035,42.413,42.6182,87621.346263099,0
+BFS.US,D,20191218,000000,42.8117,43.5155,42.5414,43.3737,36250.47656493,0
+BFS.US,D,20191219,000000,43.3308,43.994,42.8797,43.9483,62845.130346725,0
+BFS.US,D,20191220,000000,44.0776,44.3235,43.6605,43.7528,142421.32899482,0
+BFS.US,D,20191223,000000,43.7305,43.9842,43.1432,43.3211,46761.00628594,0
+BFS.US,D,20191224,000000,43.3989,43.7305,43.0091,43.4835,28017.108288514,0
+BFS.US,D,20191226,000000,43.3396,43.9094,43.2628,43.3901,32335.898218891,0
+BFS.US,D,20191227,000000,43.6099,43.7975,43.0091,43.5088,35495.536862882,0
+BFS.US,D,20191230,000000,43.4835,44.0863,43.3814,43.8909,44156.772872338,0
+BFS.US,D,20191231,000000,43.8472,44.9497,43.6692,44.7717,199354.47922251,0
+BFS.US,D,20200102,000000,44.9594,44.9594,43.4417,43.677,58124.185888418,0
+BFS.US,D,20200103,000000,43.254,44.7202,43.254,44.5676,69152.065296254,0
+BFS.US,D,20200106,000000,44.2467,44.5355,43.8568,44.3576,81002.76726763,0
+BFS.US,D,20200107,000000,44.1621,44.2886,43.1432,43.6449,57798.142447616,0
+BFS.US,D,20200108,000000,43.6371,44.6016,43.6371,44.483,135903.54576338,0
+BFS.US,D,20200109,000000,44.6541,44.8903,43.994,44.06,76137.828860703,0
+BFS.US,D,20200110,000000,44.1106,44.306,43.8228,44.1184,91835.226316625,0
+BFS.US,D,20200113,000000,44.1446,45.2034,44.0329,45.1791,66230.016667485,0
+BFS.US,D,20200114,000000,45.1276,45.3998,44.7902,45.1976,92028.589619057,0
+BFS.US,D,20200115,000000,45.2034,45.7829,45.0022,45.2394,79329.351879032,0
+BFS.US,D,20200116,000000,45.4017,46.2661,45.393,46.0104,49531.861268659,0
+BFS.US,D,20200117,000000,46.2661,46.3876,45.7362,45.9939,70031.456911037,0
+BFS.US,D,20200121,000000,45.8558,46.7883,45.7528,46.6696,81023.337831718,0
+BFS.US,D,20200122,000000,46.8407,47.6904,46.6531,47.5534,128107.30197385,0
+BFS.US,D,20200123,000000,47.7235,48.935,47.5271,48.796,105268.83319461,0
+BFS.US,D,20200124,000000,48.8708,48.9749,47.9637,48.2301,62670.280551973,0
+BFS.US,D,20200127,000000,47.6904,48.4342,47.6904,48.0229,103511.07849325,0
+BFS.US,D,20200128,000000,48.1785,48.7357,48.0395,48.2962,79773.676063343,0
+BFS.US,D,20200129,000000,47.0906,47.9365,44.0834,44.4597,127839.8846407,0
+BFS.US,D,20200130,000000,44.4071,44.7241,43.6021,43.9132,67099.123000224,0
+BFS.US,D,20200131,000000,43.5681,43.7431,42.1028,42.309,97685.49474339,0
+BFS.US,D,20200203,000000,42.4286,42.6084,41.3484,41.6994,153344.2985258,0
+BFS.US,D,20200204,000000,42.0416,42.695,41.5798,42.4811,98686.252686294,0
+BFS.US,D,20200205,000000,42.6523,42.7543,42.0591,42.1116,63118.718849102,0
+BFS.US,D,20200206,000000,42.1982,42.5053,41.9395,42.0095,46189.14460428,0
+BFS.US,D,20200207,000000,41.9823,41.9823,40.8088,41.2298,48146.4337773,0
+BFS.US,D,20200210,000000,41.221,41.4009,40.8311,41.2035,73470.855226631,0
+BFS.US,D,20200211,000000,41.2123,41.5603,40.5006,40.6552,75459.000245783,0
+BFS.US,D,20200212,000000,40.8603,41.0927,40.3975,40.939,80090.462750305,0
+BFS.US,D,20200213,000000,40.801,41.9395,40.801,41.8549,44665.894333528,0
+BFS.US,D,20200214,000000,41.7947,42.2789,41.7947,42.2137,44229.798374852,0
+BFS.US,D,20200218,000000,42.1291,42.379,41.8287,42.2837,46739.407193647,0
+BFS.US,D,20200219,000000,42.343,42.343,40.6873,40.7164,40338.876177516,0
+BFS.US,D,20200220,000000,40.5006,41.4777,40.5006,41.4427,40725.602782379,0
+BFS.US,D,20200221,000000,41.4865,41.8375,41.0402,41.4427,28994.210082717,0
+BFS.US,D,20200224,000000,40.5862,41.3397,40.5862,41.153,42328.049724872,0
+BFS.US,D,20200225,000000,41.2541,41.4175,39.8667,40.7495,67749.15282542,0
+BFS.US,D,20200226,000000,41.1442,41.5886,40.6289,40.7913,56140.154982084,0
+BFS.US,D,20200227,000000,40.1837,40.9021,39.5517,39.7306,104054.14138519,0
+BFS.US,D,20200228,000000,38.8731,40.1078,36.5152,36.8517,134062.48027747,0
+BFS.US,D,20200302,000000,36.9791,38.2469,36.0982,38.0428,99709.638249696,0
+BFS.US,D,20200303,000000,37.8716,38.6076,36.7476,37.2454,56005.417787305,0
+BFS.US,D,20200304,000000,37.7666,38.3169,36.7146,37.965,77928.496464606,0
+BFS.US,D,20200305,000000,37.4156,37.9309,35.9416,37.8784,96223.956164903,0
+BFS.US,D,20200306,000000,37.1395,38.1623,36.7914,38.1273,69115.038280895,0
+BFS.US,D,20200309,000000,29.9884,33.9048,29.9788,32.2996,83394.095342916,0
+BFS.US,D,20200310,000000,33.0035,34.5115,32.4804,34.3666,69467.823455013,0
+BFS.US,D,20200311,000000,33.5178,33.5178,32.3948,32.9014,64177.074371455,0
+BFS.US,D,20200312,000000,31.2048,31.5247,28.3094,28.3337,127147.68515912,0
+BFS.US,D,20200313,000000,29.1222,31.4362,28.7722,31.4362,71187.52261281,0
+BFS.US,D,20200316,000000,30.5806,31.1309,24.8384,24.9064,76213.939947831,0
+BFS.US,D,20200317,000000,24.7616,26.8355,23.837,26.8355,97340.937794907,0
+BFS.US,D,20200318,000000,25.9779,26.7713,22.1821,22.3446,104727.82735909,0
+BFS.US,D,20200319,000000,22.1492,24.1539,21.7447,23.0475,120915.83276851,0
+BFS.US,D,20200320,000000,22.1909,25.6794,21.6581,21.943,158888.06554765,0
+BFS.US,D,20200323,000000,21.6951,23.9215,21.1457,23.6396,74768.857820615,0
+BFS.US,D,20200324,000000,24.4952,26.115,24.0236,26.115,70175.450859656,0
+BFS.US,D,20200325,000000,26.8355,28.0012,24.993,26.2453,118338.34108822,0
+BFS.US,D,20200326,000000,26.2774,29.8436,26.2774,29.7911,125244.90798093,0
+BFS.US,D,20200327,000000,28.745,28.745,26.8831,27.9312,100651.77008495,0
+BFS.US,D,20200330,000000,27.9662,29.1806,26.7236,27.4859,130667.30867466,0
+BFS.US,D,20200331,000000,27.5986,28.1101,25.7387,28.0517,184330.76774049,0
+BFS.US,D,20200401,000000,26.6983,26.6983,24.3406,25.6872,96605.540128744,0
+BFS.US,D,20200402,000000,25.6026,26.9978,24.5807,25.344,117297.47054535,0
+BFS.US,D,20200403,000000,25.0105,25.1709,22.7986,23.7669,101343.96956653,0
+BFS.US,D,20200406,000000,24.8384,26.9637,24.8384,26.9637,92779.415208286,0
+BFS.US,D,20200407,000000,28.3609,29.6356,28.0868,29.0366,147410.71931448,0
+BFS.US,D,20200408,000000,29.3964,30.707,28.5651,30.4338,82660.754733161,0
+BFS.US,D,20200409,000000,31.2146,33.3651,29.9379,32.0545,102387.92569402,0
+BFS.US,D,20200413,000000,31.9757,31.9757,29.7221,30.322,62765.933674985,0
+BFS.US,D,20200414,000000,31.0074,31.6073,30.0137,30.1664,48505.390120644,0
+BFS.US,D,20200415,000000,29.0882,29.1523,27.4091,27.6618,57525.582473444,0
+BFS.US,D,20200416,000000,27.7047,27.7669,25.2079,25.6026,104920.16213331,0
+BFS.US,D,20200417,000000,26.2978,27.1835,25.7222,26.9326,72790.998083507,0
+BFS.US,D,20200420,000000,25.9828,26.783,25.1485,25.6104,41830.242073931,0
+BFS.US,D,20200421,000000,24.853,25.9916,24.853,25.2536,81414.178549399,0
+BFS.US,D,20200422,000000,25.767,25.767,24.0256,24.1219,60718.134019976,0
+BFS.US,D,20200423,000000,23.8885,24.9483,23.8,24.1656,78331.67952074,0
+BFS.US,D,20200424,000000,24.3056,24.8627,23.766,24.3746,37261.519789879,0
+BFS.US,D,20200427,000000,24.3309,26.7148,24.3309,26.3474,64320.03979187,0
+BFS.US,D,20200428,000000,27.4616,28.5767,27.1446,28.1752,58495.484570216,0
+BFS.US,D,20200429,000000,28.9754,31.0036,28.9754,30.5592,74933.422333323,0
+BFS.US,D,20200430,000000,29.8193,29.8193,27.9798,28.3755,75017.761646085,0
+BFS.US,D,20200501,000000,27.7416,29.3234,27.0104,28.3755,61623.238839869,0
+BFS.US,D,20200504,000000,27.8457,28.742,26.2696,27.9749,60387.976466356,0
+BFS.US,D,20200505,000000,28.3142,28.6983,26.427,26.8014,69631.359439516,0
+BFS.US,D,20200506,000000,26.8101,26.8101,25.5161,25.6882,42698.319878465,0
+BFS.US,D,20200507,000000,26.4018,27.4713,25.5482,26.044,73360.802708758,0
+BFS.US,D,20200508,000000,26.4621,27.585,26.2093,27.2895,49345.697663658,0
+BFS.US,D,20200511,000000,26.6974,27.3935,25.4188,25.4869,64869.273853032,0
+BFS.US,D,20200512,000000,25.4966,25.4966,23.4169,23.6425,64587.45712502,0
+BFS.US,D,20200513,000000,23.5745,23.5745,22.0305,22.5828,61967.795788352,0
+BFS.US,D,20200514,000000,22.4252,23.4801,20.5128,23.3547,104635.25982069,0
+BFS.US,D,20200515,000000,23.5132,23.7135,22.4388,23.5385,60603.967389285,0
+BFS.US,D,20200518,000000,24.4437,26.2978,24.1656,26.2696,128014.73443545,0
+BFS.US,D,20200519,000000,25.8534,26.1412,24.9998,25.6182,53240.733973813,0
+BFS.US,D,20200520,000000,26.5136,26.783,26.0265,26.1918,47888.273197989,0
+BFS.US,D,20200521,000000,26.3055,27.3585,26.2978,27.0192,77245.553736868,0
+BFS.US,D,20200522,000000,27.0192,27.0192,25.5307,26.0187,33873.547884505,0
+BFS.US,D,20200526,000000,26.7674,28.2452,26.7674,27.7416,59496.24251312,0
+BFS.US,D,20200527,000000,28.7333,29.2534,27.7047,29.0804,58866.783252013,0
+BFS.US,D,20200528,000000,29.7688,29.7688,27.4237,27.6269,48065.18004915,0
+BFS.US,D,20200529,000000,27.4888,27.4888,26.15,26.427,82550.702215288,0
+BFS.US,D,20200601,000000,26.5836,28.1237,26.5836,27.3672,52593.78973323,0
+BFS.US,D,20200602,000000,27.8271,28.4552,27.8106,28.114,30794.13444046,0
+BFS.US,D,20200603,000000,28.742,30.8023,28.5534,30.5495,92751.644946767,0
+BFS.US,D,20200604,000000,30.1334,31.9855,29.6453,31.7074,62203.328747165,0
+BFS.US,D,20200605,000000,33.5246,35.0822,33.0298,33.7249,70667.087341371,0
+BFS.US,D,20200608,000000,34.2654,35.509,34.2654,35.1599,55930.335228382,0
+BFS.US,D,20200609,000000,34.0992,34.1371,33.16,33.6559,42148.057289098,0
+BFS.US,D,20200610,000000,33.09,33.09,31.2378,31.9767,47971.583982548,0
+BFS.US,D,20200611,000000,30.0896,30.5942,28.3074,28.5408,61096.632399204,0
+BFS.US,D,20200612,000000,29.8641,30.4377,28.7333,29.9943,57281.821288995,0
+BFS.US,D,20200615,000000,28.4358,30.3414,28.4358,30.1071,51659.886123613,0
+BFS.US,D,20200616,000000,31.3156,31.4994,30.4425,30.9588,43039.791242334,0
+BFS.US,D,20200617,000000,30.8645,30.8645,29.3157,29.4207,43775.188908497,0
+BFS.US,D,20200618,000000,28.9588,29.9243,28.7051,28.8811,47094.249424174,0
+BFS.US,D,20200619,000000,29.2117,29.2117,28.0537,28.2627,151723.33807563,0
+BFS.US,D,20200622,000000,27.9662,28.3493,27.4713,28.2005,54185.951393678,0
+BFS.US,D,20200623,000000,28.8626,28.8626,27.6269,28.0186,50929.631098471,0
+BFS.US,D,20200624,000000,27.4285,27.7581,25.6619,26.6711,92263.094049665,0
+BFS.US,D,20200625,000000,26.2793,27.0707,25.8807,26.6264,85234.132300631,0
+BFS.US,D,20200626,000000,26.2287,26.5933,25.8446,26.15,125543.18116022,0
+BFS.US,D,20200629,000000,26.6974,27.9545,26.4796,27.5569,54201.379316745,0
+BFS.US,D,20200630,000000,27.3313,28.0712,26.9239,28.0712,132177.18807875,0
+BFS.US,D,20200701,000000,28.2005,28.6195,27.6026,28.3493,83437.293527502,0
+BFS.US,D,20200702,000000,28.811,29.0969,28.0449,28.2199,43356.577929296,0
+BFS.US,D,20200706,000000,28.9317,28.9317,28.2715,28.5767,71783.040443171,0
+BFS.US,D,20200707,000000,28.1227,28.1227,27.062,27.7047,85259.845505741,0
+BFS.US,D,20200708,000000,27.5481,27.5938,26.3241,26.7148,44537.328307975,0
+BFS.US,D,20200709,000000,26.5399,26.6109,25.6434,26.0634,56088.728571863,0
+BFS.US,D,20200710,000000,26.1228,26.9326,25.9789,26.7226,45456.83252273,0
+BFS.US,D,20200713,000000,27.1398,27.3488,26.3153,26.7148,34662.429017299,0
+BFS.US,D,20200714,000000,26.6536,27.1709,26.1228,26.8802,54868.894121416,0
+BFS.US,D,20200715,000000,27.7134,28.4708,27.4616,27.6269,84188.119116731,0
+BFS.US,D,20200716,000000,27.6901,27.6901,26.5574,26.8666,65104.806811845,0
+BFS.US,D,20200717,000000,26.85,27.0435,26.2481,26.8403,49169.819340702,0
+BFS.US,D,20200720,000000,26.6362,26.6362,25.6998,26.3104,66843.019477322,0
+BFS.US,D,20200721,000000,26.5662,27.2039,26.3717,27.0698,74364.646236276,0
+BFS.US,D,20200722,000000,26.7956,27.5403,26.5223,27.4334,58196.182862728,0
+BFS.US,D,20200723,000000,27.1942,27.3965,26.7615,27.2729,47069.564747268,0
+BFS.US,D,20200724,000000,27.2477,27.4684,26.7343,26.8315,93222.710864393,0
+BFS.US,D,20200727,000000,26.7158,27.1407,26.1938,27.1407,49777.679509516,0
+BFS.US,D,20200728,000000,26.92,28.2958,26.92,27.8397,41504.198633128,0
+BFS.US,D,20200729,000000,28.0702,28.3094,27.584,28.0615,41060.902977022,0
+BFS.US,D,20200730,000000,27.5403,27.6453,27.0882,27.4149,45531.915081653,0
+BFS.US,D,20200731,000000,27.1592,27.167,25.6998,27.167,122500.79473154,0
+BFS.US,D,20200803,000000,27.2651,27.2651,25.938,26.3989,50836.035031869,0
+BFS.US,D,20200804,000000,26.2219,27.2651,26.0965,27.1845,38861.909675963,0
+BFS.US,D,20200805,000000,27.3809,27.3809,26.6993,27.2729,52946.574907347,0
+BFS.US,D,20200806,000000,27.2651,27.5403,26.9735,27.3099,36803.82473891,0
+BFS.US,D,20200807,000000,27.1242,27.9554,26.9298,27.867,33319.171182321,0
+BFS.US,D,20200810,000000,28.2549,29.2213,28.0799,28.5923,47574.57209564,0
+BFS.US,D,20200811,000000,29.2213,29.7698,28.4951,28.6273,52495.051025605,0
+BFS.US,D,20200812,000000,28.9462,29.0785,28.2831,28.5388,35875.063770315,0
+BFS.US,D,20200813,000000,28.2306,29.1134,27.3896,27.4422,39318.576198727,0
+BFS.US,D,20200814,000000,27.2477,27.9554,26.9735,27.3896,48388.137905339,0
+BFS.US,D,20200817,000000,27.2204,27.4946,26.9764,27.3012,31364.967593915,0
+BFS.US,D,20200818,000000,27.1504,27.1504,25.9021,26.0712,54771.183941996,0
+BFS.US,D,20200819,000000,26.0634,26.2423,24.4067,24.5137,88773.297852054,0
+BFS.US,D,20200820,000000,24.115,25.9069,24.0801,25.202,73529.481334284,0
+BFS.US,D,20200821,000000,24.8851,24.9385,24.1734,24.3455,109589.68018139,0
+BFS.US,D,20200824,000000,24.6449,25.5754,24.2833,25.4509,59427.331123424,0
+BFS.US,D,20200825,000000,26.0634,26.2084,25.6833,25.8408,68705.684055534,0
+BFS.US,D,20200826,000000,25.6278,25.8039,24.222,24.3114,54501.709552437,0
+BFS.US,D,20200827,000000,24.4427,25.1942,24.3358,24.9746,58698.104626487,0
+BFS.US,D,20200828,000000,25.0532,25.133,24.5749,25.1232,52594.818261434,0
+BFS.US,D,20200831,000000,24.9648,25.1631,24.5847,24.7889,76788.887214104,0
+BFS.US,D,20200901,000000,24.7801,25.0095,24.6031,24.8763,46878.258501245,0
+BFS.US,D,20200902,000000,24.8228,25.062,24.5701,25.027,58610.679729111,0
+BFS.US,D,20200903,000000,25.0368,25.4421,24.7257,25.0805,104768.96848726,0
+BFS.US,D,20200904,000000,25.3109,25.3537,24.7801,24.991,101004.55525907,0
+BFS.US,D,20200908,000000,24.8763,24.9036,24.222,24.7169,120094.03873318,0
+BFS.US,D,20200909,000000,24.9036,24.9648,23.6814,23.7699,106875.39424992,0
+BFS.US,D,20200910,000000,23.6999,23.6999,22.646,22.6839,109015.76144332,0
+BFS.US,D,20200911,000000,22.646,22.646,21.7991,22.222,111700.22005687,0
+BFS.US,D,20200914,000000,22.3999,22.9396,22.3815,22.6927,84587.188060048,0
+BFS.US,D,20200915,000000,22.7888,23.6026,22.576,23.0543,103794.95227767,0
+BFS.US,D,20200916,000000,23.2838,23.8146,22.8987,23.523,140114.3402323,0
+BFS.US,D,20200917,000000,23.1787,23.1953,22.7014,22.9308,106072.11372226,0
+BFS.US,D,20200918,000000,22.9308,23.3022,22.3115,22.8336,888071.3642998,0
+BFS.US,D,20200921,000000,22.2493,22.6032,20.7812,21.2595,133313.71174464,0
+BFS.US,D,20200922,000000,21.2313,22.1968,21.2313,21.6922,120113.58076906,0
+BFS.US,D,20200923,000000,21.6124,22.0714,21.3821,21.6387,130540.79970552,0
+BFS.US,D,20200924,000000,21.9575,22.8861,21.5055,22.3018,103146.97950888,0
+BFS.US,D,20200925,000000,22.0626,22.8142,22.0626,22.6294,103369.14160103,0
+BFS.US,D,20200928,000000,23.0008,24.0266,22.9133,23.7446,95775.517867774,0
+BFS.US,D,20200929,000000,23.7446,23.7699,22.8239,23.7348,105110.43985113,0
+BFS.US,D,20200930,000000,23.9653,24.4018,23.3295,23.5132,151692.4822295,0
+BFS.US,D,20201001,000000,23.6211,24.1772,23.382,23.9925,90257.464051038,0
+BFS.US,D,20201002,000000,23.5132,24.5652,23.2663,24.4155,60543.284225224,0
+BFS.US,D,20201005,000000,24.6828,24.8228,24.2307,24.4865,73092.356847403,0
+BFS.US,D,20201006,000000,24.6449,25.3713,24.3727,24.4524,92617.936280192,0
+BFS.US,D,20201007,000000,24.6449,24.8316,23.9205,24.152,105694.64387124,0
+BFS.US,D,20201008,000000,24.4252,24.8228,24.1685,24.7003,53967.90341434,0
+BFS.US,D,20201009,000000,24.8763,24.8763,24.3192,24.5322,43321.607970346,0
+BFS.US,D,20201012,000000,24.6196,25.2497,24.2492,25.1427,70253.619003193,0
+BFS.US,D,20201013,000000,25.062,25.062,24.2133,24.4952,94708.934119786,0
+BFS.US,D,20201014,000000,24.6547,24.8462,24.3192,24.4349,82609.32832294,0
+BFS.US,D,20201015,000000,23.7494,24.3717,22.9727,24.2181,73578.850688096,0
+BFS.US,D,20201016,000000,24.1102,24.1267,23.5774,23.803,48811.891525562,0
+BFS.US,D,20201019,000000,23.7669,23.8846,23.0902,23.1438,69799.009536837,0
+BFS.US,D,20201020,000000,23.3888,23.5112,23.0193,23.1175,73188.009970415,0
+BFS.US,D,20201021,000000,23.172,23.172,22.4058,22.7753,93438.701787322,0
+BFS.US,D,20201022,000000,22.8385,23.4869,22.7665,23.4325,60927.953773679,0
+BFS.US,D,20201023,000000,23.6221,24.1004,23.4325,23.9021,48085.750613239,0
+BFS.US,D,20201026,000000,23.5414,23.5414,22.8656,23.2439,49564.774171201,0
+BFS.US,D,20201027,000000,23.4063,23.7037,22.5672,22.5672,56309.862135814,0
+BFS.US,D,20201028,000000,22.5487,23.0271,21.9264,22.0801,78369.735064304,0
+BFS.US,D,20201029,000000,22.0801,22.7665,21.7651,22.6129,78194.885269552,0
+BFS.US,D,20201030,000000,22.5128,22.6664,22.1073,22.3241,68709.798168352,0
+BFS.US,D,20201102,000000,22.6761,22.9551,22.3504,22.8822,43463.544862556,0
+BFS.US,D,20201103,000000,23.2974,23.7757,23.0047,23.6221,67978.514615006,0
+BFS.US,D,20201104,000000,23.3431,23.3431,22.3416,22.5128,47530.34538285,0
+BFS.US,D,20201105,000000,22.6032,23.0358,22.3688,22.4681,37507.338030736,0
+BFS.US,D,20201106,000000,22.7383,22.8958,21.7272,21.7272,62402.863218823,0
+BFS.US,D,20201109,000000,23.2691,26.427,23.2691,25.4723,148449.53280094,0
+BFS.US,D,20201110,000000,25.7329,27.1223,25.5336,26.7519,92194.182659969,0
+BFS.US,D,20201111,000000,26.9239,26.9239,25.345,25.9128,48800.577715313,0
+BFS.US,D,20201112,000000,25.6415,25.9128,25.1106,25.6804,97877.829517617,0
+BFS.US,D,20201113,000000,26.0304,26.6438,25.9595,26.5175,55457.212254347,0
+BFS.US,D,20201116,000000,27.4198,27.9428,26.852,27.8796,102228.50382234,0
+BFS.US,D,20201117,000000,27.6259,28.4211,27.1582,28.2326,49194.504017608,0
+BFS.US,D,20201118,000000,28.4125,28.7089,27.4567,27.4567,104477.89500541,0
+BFS.US,D,20201119,000000,27.2487,27.5539,26.7256,27.5004,57964.764016733,0
+BFS.US,D,20201120,000000,27.131,27.5637,26.8792,27.3566,35596.332626916,0
+BFS.US,D,20201123,000000,27.5199,29.4848,27.5199,29.1601,63935.370243415,0
+BFS.US,D,20201124,000000,29.7658,30.5942,29.3352,30.0361,45183.244020354,0
+BFS.US,D,20201125,000000,30.0264,30.0264,28.601,29.1776,39552.052101131,0
+BFS.US,D,20201127,000000,29.1523,29.1523,28.2131,28.7907,24020.247686122,0
+BFS.US,D,20201130,000000,28.4931,28.7129,28.009,28.1421,69227.147855177,0
+BFS.US,D,20201201,000000,28.6828,29.2428,28.2326,28.8266,46498.731593812,0
+BFS.US,D,20201202,000000,28.6993,29.5131,28.6098,29.2875,37954.747799661,0
+BFS.US,D,20201203,000000,29.0532,29.9904,29.0532,29.6938,48771.77892559,0
+BFS.US,D,20201204,000000,30.0711,30.5485,29.7746,30.531,41458.943392134,0
+BFS.US,D,20201207,000000,30.4872,30.4872,29.4499,29.5043,78901.484145991,0
+BFS.US,D,20201208,000000,29.1961,29.899,29.1961,29.7658,44979.595435878,0
+BFS.US,D,20201209,000000,29.9272,30.0536,29.5218,29.9807,48386.08084893,0
+BFS.US,D,20201210,000000,29.7016,29.9272,29.3585,29.7658,38375.41583527,0
+BFS.US,D,20201211,000000,29.5937,29.9088,28.99,29.8183,43069.618560262,0
+BFS.US,D,20201214,000000,29.9088,31.0094,29.9088,29.9369,62901.699397969,0
+BFS.US,D,20201215,000000,30.0711,31.2174,29.7658,31.2086,54025.500993788,0
+BFS.US,D,20201216,000000,31.199,31.7035,30.8013,31.0094,57357.932376122,0
+BFS.US,D,20201217,000000,31.0638,31.2437,30.3414,31.1183,44172.200795405,0
+BFS.US,D,20201218,000000,31.0551,31.5606,29.6472,29.8368,263598.40792725,0
+BFS.US,D,20201221,000000,29.3059,29.4985,28.1772,28.9345,56601.964145871,0
+BFS.US,D,20201222,000000,28.9443,29.4313,28.6652,28.9443,30727.280107172,0
+BFS.US,D,20201223,000000,29.0717,29.6744,28.9083,29.0532,45295.353594636,0
+BFS.US,D,20201224,000000,28.9628,29.1776,28.6915,29.1601,23724.031563248,0
+BFS.US,D,20201228,000000,29.3137,30.0177,29.0619,29.1339,55262.82042371,0
+BFS.US,D,20201229,000000,29.3137,29.5655,28.3045,28.7187,76469.014942528,0
+BFS.US,D,20201230,000000,28.8811,29.0162,28.5553,28.6195,43888.327010984,0
+BFS.US,D,20201231,000000,28.4289,29.2155,28.2229,28.5748,155454.83840129,0
+BFS.US,D,20210104,000000,28.9345,29.0619,28.0964,28.1772,65015.32485806,0
+BFS.US,D,20210105,000000,28.2326,29.1339,28.2326,28.4125,67481.73549227,0
+BFS.US,D,20210106,000000,28.8091,30.5397,28.8091,29.9088,114382.62161401,0
+BFS.US,D,20210107,000000,29.9632,29.9632,28.9345,29.1961,58257.894554994,0
+BFS.US,D,20210108,000000,29.2778,29.2963,28.6828,29.2963,80965.74025227,0
+BFS.US,D,20210111,000000,28.9628,29.2748,28.6555,28.9161,62412.119972663,0
+BFS.US,D,20210112,000000,28.9161,29.1689,28.6371,28.8626,113609.16840429,0
+BFS.US,D,20210113,000000,28.9258,29.2496,28.6283,28.8811,136802.47941405,0
+BFS.US,D,20210114,000000,29.165,29.5685,28.8898,29.304,83013.539907279,0
+BFS.US,D,20210115,000000,28.9453,29.3721,28.6234,29.2019,75500.14137396,0
+BFS.US,D,20210119,000000,29.2019,29.2466,28.7343,29.0085,141464.7977647,0
+BFS.US,D,20210120,000000,29.0823,29.5402,29.0823,29.2943,75227.581399788,0
+BFS.US,D,20210121,000000,29.2466,29.3206,28.4309,28.6983,81852.331564484,0
+BFS.US,D,20210122,000000,28.4766,28.9171,27.8894,28.9171,60553.569507268,0
+BFS.US,D,20210125,000000,28.6614,29.2428,28.1732,28.7615,41318.035028128,0
+BFS.US,D,20210126,000000,29.3487,29.3673,28.5972,28.9355,54053.271255308,0
+BFS.US,D,20210127,000000,28.4309,28.8626,27.9632,28.1568,71073.355982119,0
+BFS.US,D,20210128,000000,28.4134,28.7799,28.0643,28.5233,57013.37542764,0
+BFS.US,D,20210129,000000,28.3852,28.5884,27.1933,27.4509,138448.12454113,0
+BFS.US,D,20210201,000000,27.6327,27.8894,27.2029,27.7717,88286.804011362,0
+BFS.US,D,20210202,000000,28.0362,28.2938,27.588,27.9185,55527.152172247,0
+BFS.US,D,20210203,000000,27.8544,28.1383,27.3867,28.1383,38638.719055603,0
+BFS.US,D,20210204,000000,28.0557,29.1193,28.0557,28.9267,71216.321402534,0
+BFS.US,D,20210205,000000,29.2213,29.515,28.8996,29.3206,38594.492342812,0
+BFS.US,D,20210208,000000,29.3673,29.8057,29.1824,29.7707,35498.622447496,0
+BFS.US,D,20210209,000000,29.8154,30.4862,29.5967,30.4308,38835.167942648,0
+BFS.US,D,20210210,000000,30.6224,31.6686,30.6224,31.0094,47172.41756771,0
+BFS.US,D,20210211,000000,31.0998,31.935,30.4601,30.9715,62782.390126256,0
+BFS.US,D,20210212,000000,30.9268,31.1192,30.7974,31.0638,30615.17053289,0
+BFS.US,D,20210216,000000,31.2553,31.655,30.8985,31.5499,35058.412376002,0
+BFS.US,D,20210217,000000,31.3293,31.898,31.0638,31.6423,32769.937121158,0
+BFS.US,D,20210218,000000,31.6957,31.8834,31.1727,31.3672,30911.386655764,0
+BFS.US,D,20210219,000000,31.3293,32.3006,31.1825,32.1285,41061.931505226,0
+BFS.US,D,20210222,000000,32.0545,33.476,32.0545,33.3934,33169.006064475,0
+BFS.US,D,20210223,000000,33.3739,35.3097,33.3739,34.0545,67554.760994784,0
+BFS.US,D,20210224,000000,34.036,35.227,34.036,34.9801,41797.329171389,0
+BFS.US,D,20210225,000000,35.3281,35.5119,33.3836,33.4566,50396.85348858,0
+BFS.US,D,20210226,000000,33.6413,33.6413,32.3832,32.4853,93018.033751713,0
+BFS.US,D,20210301,000000,32.9986,34.0263,32.7147,33.6413,34391.926099535,0
+BFS.US,D,20210302,000000,33.5041,33.5041,32.8664,32.9529,23238.56625076,0
+BFS.US,D,20210303,000000,33.2368,34.8654,33.2281,34.6029,44163.972569769,0
+BFS.US,D,20210304,000000,35.2912,36.456,34.0069,34.2839,105569.1634303,0
+BFS.US,D,20210305,000000,34.916,35.86,34.2451,35.86,53258.218953288,0
+BFS.US,D,20210308,000000,36.1818,39.0062,35.8055,38.7592,61250.911629868,0
+BFS.US,D,20210309,000000,38.9421,38.9421,37.4846,37.6762,48277.056859262,0
+BFS.US,D,20210310,000000,37.5294,39.0986,37.3922,39.0606,63418.02055659,0
+BFS.US,D,20210311,000000,39.0791,39.1812,38.2907,38.5191,41776.758607301,0
+BFS.US,D,20210312,000000,38.7758,39.117,38.208,38.7953,57677.804647698,0
+BFS.US,D,20210315,000000,38.63,39.0344,37.8473,38.9421,62492.345172608,0
+BFS.US,D,20210316,000000,38.7953,38.7953,37.5021,37.7121,52048.669784885,0
+BFS.US,D,20210317,000000,37.8561,37.8561,37.2358,37.6587,22718.130979321,0
+BFS.US,D,20210318,000000,37.5196,38.3178,37.016,37.3826,24163.213106537,0
+BFS.US,D,20210319,000000,37.1181,37.4195,36.2362,36.2819,153722.79690503,0
+BFS.US,D,20210322,000000,36.0437,36.2411,35.1725,35.9709,71544.421899745,0
+BFS.US,D,20210323,000000,35.4565,36.1429,35.439,35.6859,37990.746286815,0
+BFS.US,D,20210324,000000,36.2266,37.1269,35.5858,35.5858,28170.358990973,0
+BFS.US,D,20210325,000000,35.4196,36.6397,35.0705,36.2362,37880.693768942,0
+BFS.US,D,20210326,000000,36.6494,37.6489,36.2907,37.6489,36442.811339157,0
+BFS.US,D,20210329,000000,37.5196,37.6587,36.456,36.9139,46981.111321687,0
+BFS.US,D,20210330,000000,37.5507,37.7199,37.1997,37.3378,36174.365477802,0
+BFS.US,D,20210331,000000,36.8012,37.1997,36.383,36.7865,56198.781089736,0
+BFS.US,D,20210401,000000,36.9237,37.7121,36.3004,37.7121,29245.170964597,0
+BFS.US,D,20210405,000000,38.2809,38.2809,36.7962,37.4933,59397.503805496,0
+BFS.US,D,20210406,000000,37.3738,37.6081,36.9431,37.6032,34371.355535447,0
+BFS.US,D,20210407,000000,37.4195,37.5663,36.879,37.191,33681.213110278,0
+BFS.US,D,20210408,000000,36.9051,37.4292,36.8186,37.3922,15465.978609926,0
+BFS.US,D,20210409,000000,37.3456,37.6295,37.1084,37.4933,26097.874659059,0
+BFS.US,D,20210412,000000,37.7773,37.7773,36.7039,37.6032,38616.091435105,0
+BFS.US,D,20210413,000000,37.5857,37.7676,37.3096,37.6587,121978.30240368,0
+BFS.US,D,20210414,000000,37.1287,37.8162,37.0578,37.0627,28029.450626967,0
+BFS.US,D,20210415,000000,37.5001,37.5459,36.9431,37.5459,27048.234719947,0
+BFS.US,D,20210416,000000,37.8444,37.8444,37.0811,37.5848,91426.900619469,0
+BFS.US,D,20210419,000000,37.5372,37.9377,36.9431,37.9279,28234.127739648,0
+BFS.US,D,20210420,000000,37.9183,38.2799,37.1744,37.7131,25898.340187401,0
+BFS.US,D,20210421,000000,37.4915,38.42,37.4263,38.1973,31367.024650324,0
+BFS.US,D,20210422,000000,38.4287,38.4287,37.6489,37.7413,22838.468779239,0
+BFS.US,D,20210423,000000,38.1691,38.8478,38.0019,38.4569,39601.421454944,0
+BFS.US,D,20210426,000000,38.7359,38.8292,38.2012,38.5308,25996.050366821,0
+BFS.US,D,20210427,000000,38.486,38.9567,38.1312,38.346,18665.72985389,0
+BFS.US,D,20210428,000000,38.6621,39.0986,38.5356,39.0986,24302.064414134,0
+BFS.US,D,20210429,000000,39.5157,40.241,39.4924,40.2216,36319.387954626,0
+BFS.US,D,20210430,000000,40.1476,40.3616,39.8598,40.1205,65680.782606323,0
+BFS.US,D,20210503,000000,40.4179,41.1053,40.2128,40.7057,64249.071345764,0
+BFS.US,D,20210504,000000,40.4918,40.9342,40.1574,40.3247,37347.91615905,0
+BFS.US,D,20210505,000000,40.5104,40.5104,39.5993,39.7957,39905.865803453,0
+BFS.US,D,20210506,000000,39.7306,41.2075,39.6091,41.0489,58591.137693227,0
+BFS.US,D,20210507,000000,40.8817,41.7558,40.52,40.7796,60034.162764034,0
+BFS.US,D,20210510,000000,40.7154,41.0392,40.627,40.6309,55917.992889929,0
+BFS.US,D,20210511,000000,40.1855,40.7679,39.6382,39.7578,61674.665250091,0
+BFS.US,D,20210512,000000,39.6926,39.9532,38.2945,38.486,57496.78368372,0
+BFS.US,D,20210513,000000,38.3733,39.786,38.3733,39.3961,49476.32074562,0
+BFS.US,D,20210514,000000,39.4418,40.1769,39.2006,40.0086,33708.983371798,0
+BFS.US,D,20210517,000000,39.9609,40.1117,39.5798,40.0281,26200.727479501,0
+BFS.US,D,20210518,000000,40.2031,40.38,39.925,39.9902,30857.903189134,0
+BFS.US,D,20210519,000000,39.4972,39.7481,38.4102,39.0412,22830.240553603,0
+BFS.US,D,20210520,000000,38.8555,39.2463,38.5113,39.2463,28464.518057439,0
+BFS.US,D,20210521,000000,39.647,39.647,38.9314,39.2367,28976.725103242,0
+BFS.US,D,20210524,000000,39.2658,39.506,39.1346,39.3863,36308.074144377,0
+BFS.US,D,20210525,000000,39.506,39.8969,39.3115,39.3961,42818.657678382,0
+BFS.US,D,20210526,000000,39.7208,40.3703,39.2367,39.9804,36989.988343911,0
+BFS.US,D,20210527,000000,40.4452,40.8409,40.3247,40.6037,35139.666104152,0
+BFS.US,D,20210528,000000,40.7699,41.3096,40.6037,41.3008,88054.356637162,0
+BFS.US,D,20210601,000000,41.291,42.3645,41.291,42.238,48286.313613101,0
+BFS.US,D,20210602,000000,42.5813,42.5813,41.7364,41.9687,30828.075871206,0
+BFS.US,D,20210603,000000,41.7558,41.7558,40.9653,41.4777,41790.129473958,0
+BFS.US,D,20210604,000000,41.4582,41.4582,40.7154,41.1608,37850.866451014,0
+BFS.US,D,20210607,000000,41.1325,42.0805,41.1325,41.7645,42087.374125037,0
+BFS.US,D,20210608,000000,41.959,42.7864,41.959,42.6386,32972.55717743,0
+BFS.US,D,20210609,000000,42.8467,43.3163,42.7913,43.1198,34497.864504591,0
+BFS.US,D,20210610,000000,43.4835,43.4835,42.7776,42.9439,34591.460571194,0
+BFS.US,D,20210611,000000,42.8613,43.1821,42.7679,43.1043,48730.637797413,0
+BFS.US,D,20210614,000000,43.1958,43.7995,43.1958,43.7256,39283.606239777,0
+BFS.US,D,20210615,000000,43.8831,44.097,43.2327,43.8189,34457.751904618,0
+BFS.US,D,20210616,000000,43.5943,44.412,43.5943,44.1621,53877.392932351,0
+BFS.US,D,20210617,000000,44.4412,44.4412,42.834,43.187,61350.678865697,0
+BFS.US,D,20210618,000000,42.4976,42.8739,41.8015,42.0436,105252.37674334,0
+BFS.US,D,20210621,000000,42.414,43.9569,42.026,43.6692,81845.131867053,0
+BFS.US,D,20210622,000000,43.4748,43.6332,42.6104,42.7213,51095.224139384,0
+BFS.US,D,20210623,000000,42.6843,42.8049,42.2283,42.3314,50980.028980488,0
+BFS.US,D,20210624,000000,42.238,42.5909,41.7558,42.5268,47399.722300888,0
+BFS.US,D,20210625,000000,42.414,43.1539,42.2478,43.0654,141805.24060036,0
+BFS.US,D,20210628,000000,42.972,42.972,41.7276,42.2759,59253.509856876,0
+BFS.US,D,20210629,000000,42.3499,42.7864,42.1184,42.4898,21318.3040931,0
+BFS.US,D,20210630,000000,42.2759,43.0849,42.1738,42.2283,42141.886119871,0
+BFS.US,D,20210701,000000,42.7213,43.5301,42.2857,43.1198,38479.297183917,0
+BFS.US,D,20210702,000000,43.0946,43.4826,42.4714,42.7864,15707.682737966,0
+BFS.US,D,20210706,000000,42.6202,42.6202,41.6994,42.4976,22764.41474852,0
+BFS.US,D,20210707,000000,42.1184,42.694,41.5711,42.0436,41919.724027716,0
+BFS.US,D,20210708,000000,41.4865,41.7645,40.873,41.1141,42827.914432222,0
+BFS.US,D,20210709,000000,41.4125,42.6289,41.4125,42.3878,38806.369152924,0
+BFS.US,D,20210712,000000,42.3401,43.3444,42.1369,42.9439,34652.143735255,0
+BFS.US,D,20210713,000000,43.0265,43.0265,41.8394,41.8851,34570.890007105,0
+BFS.US,D,20210714,000000,42.1088,42.3878,41.8112,42.1447,42853.627637333,0
+BFS.US,D,20210715,000000,41.8453,42.0795,41.3844,41.8919,52386.027035936,0
+BFS.US,D,20210716,000000,42.1641,42.4024,41.4301,41.5341,34659.343432686,0
+BFS.US,D,20210719,000000,40.556,40.556,39.4788,39.9727,51444.923728888,0
+BFS.US,D,20210720,000000,40.2741,42.3722,40.2741,41.8919,53575.00564025,0
+BFS.US,D,20210721,000000,42.3333,42.8885,42.3333,42.6065,38698.373691459,0
+BFS.US,D,20210722,000000,42.3906,42.6445,41.2969,41.5535,36469.553072472,0
+BFS.US,D,20210723,000000,41.5438,42.1447,41.5438,42.0328,14495.04798495,0
+BFS.US,D,20210726,000000,42.1272,42.1272,41.5438,42.1184,11178.044525682,0
+BFS.US,D,20210727,000000,41.6935,42.6065,41.6935,42.5695,23349.647296837,0
+BFS.US,D,20210728,000000,42.6162,42.6162,41.9104,42.2682,20608.619632047,0
+BFS.US,D,20210729,000000,42.6445,43.0869,42.3236,42.5598,25734.804202897,0
+BFS.US,D,20210730,000000,42.7193,43.6605,42.5219,42.8885,81339.095990476,0
+BFS.US,D,20210802,000000,43.4134,43.5,42.099,42.1836,27143.887842958,0
+BFS.US,D,20210803,000000,42.3236,43.1948,42.1544,42.7941,43566.397682999,0
+BFS.US,D,20210804,000000,42.2973,42.6814,41.7976,41.8822,24991.178311098,0
+BFS.US,D,20210805,000000,41.8822,43.0771,41.8822,43.0217,16033.726178768,0
+BFS.US,D,20210806,000000,43.8763,44.5044,43.4339,43.9132,15554.432035507,0
+BFS.US,D,20210809,000000,43.4806,43.4806,42.4927,43.0576,14619.499897685,0
+BFS.US,D,20210810,000000,42.9925,43.8763,42.9925,43.6974,24798.843536871,0
+BFS.US,D,20210811,000000,43.6877,43.8666,43.501,43.8666,24551.996767809,0
+BFS.US,D,20210812,000000,44.1116,44.1116,43.3211,43.8014,15320.956133102,0
+BFS.US,D,20210813,000000,43.8472,44.1582,43.2074,44.1582,7664.5921793689,0
+BFS.US,D,20210816,000000,43.7363,44.1495,43.3687,43.6877,22957.778050952,0
+BFS.US,D,20210817,000000,43.2074,43.7265,42.8603,43.5088,21790.39853893,0
+BFS.US,D,20210818,000000,43.2929,43.5476,42.6629,43.0022,13134.305170497,0
+BFS.US,D,20210819,000000,42.4373,42.9361,42.2205,42.8039,21213.394216248,0
+BFS.US,D,20210820,000000,42.5122,43.3017,42.1088,42.9925,30831.161455819,0
+BFS.US,D,20210823,000000,43.2365,43.2365,42.7941,43.0022,10609.268428635,0
+BFS.US,D,20210824,000000,43.1325,43.1325,42.2779,42.5316,24593.137895986,0
+BFS.US,D,20210825,000000,42.7572,43.4631,42.1738,42.8234,25015.862988005,0
+BFS.US,D,20210826,000000,42.7193,43.0674,42.1369,42.1447,21873.709323489,0
+BFS.US,D,20210827,000000,42.5501,43.7625,42.4373,43.5282,39278.463598754,0
+BFS.US,D,20210830,000000,42.239,43.6692,42.239,43.5933,26563.797935663,0
+BFS.US,D,20210831,000000,43.7917,43.7917,43.1996,43.3406,35554.162970535,0
+BFS.US,D,20210901,000000,43.5282,43.5282,42.7387,43.1811,10580.469638911,0
+BFS.US,D,20210902,000000,42.9439,43.2658,42.908,43.256,16246.631517084,0
+BFS.US,D,20210903,000000,43.359,43.359,42.3577,42.766,17937.531885157,0
+BFS.US,D,20210907,000000,42.7484,42.7484,41.9104,42.0144,28200.186308902,0
+BFS.US,D,20210908,000000,41.8258,42.1991,41.573,41.8919,29895.200789793,0
+BFS.US,D,20210909,000000,41.8637,42.1641,41.4592,41.4592,41639.964356112,0
+BFS.US,D,20210910,000000,41.6479,41.9765,40.9887,41.083,31891.57403458,0
+BFS.US,D,20210913,000000,41.2512,42.2584,41.2512,42.1544,39891.466408591,0
+BFS.US,D,20210914,000000,42.3906,42.3906,41.4165,41.7791,37162.781082254,0
+BFS.US,D,20210915,000000,41.8258,42.4927,41.5905,41.9853,33242.031566989,0
+BFS.US,D,20210916,000000,41.8919,41.9716,41.3844,41.573,17700.97039814,0
+BFS.US,D,20210917,000000,41.7879,41.7879,40.8856,40.8943,134187.9607184,0
+BFS.US,D,20210920,000000,40.4053,41.5808,40.3868,41.1297,36577.548533937,0
+BFS.US,D,20210921,000000,41.1297,42.6814,41.0732,41.1297,10646.295443995,0
+BFS.US,D,20210922,000000,41.2055,41.8637,41.2055,41.7324,21402.643405862,0
+BFS.US,D,20210923,000000,41.7509,42.203,41.2609,41.9104,17826.45083908,0
+BFS.US,D,20210924,000000,41.675,42.239,41.0266,41.0266,41741.78864835,0
+BFS.US,D,20210927,000000,41.2142,41.9104,40.8195,40.941,20134.468129807,0
+BFS.US,D,20210928,000000,40.7913,41.1861,40.6309,40.9799,26539.113258757,0
+BFS.US,D,20210929,000000,40.9799,41.9853,40.9284,41.7227,20228.06419641,0
+BFS.US,D,20210930,000000,42.1088,42.1088,41.3552,41.4398,45854.872937843,0
+BFS.US,D,20211001,000000,41.7324,43.4252,41.4029,43.1422,44757.433343722,0
+BFS.US,D,20211004,000000,42.8506,43.256,42.2633,43.0119,20385.429011687,0
+BFS.US,D,20211005,000000,43.2658,43.5476,42.7387,43.114,30707.738071288,0
+BFS.US,D,20211006,000000,42.8506,43.1617,42.1738,43.0285,12901.857796297,0
+BFS.US,D,20211007,000000,42.978,43.99,42.978,43.6877,22179.182200203,0
+BFS.US,D,20211008,000000,43.7528,43.9852,43.359,43.4718,12187.030694222,0
+BFS.US,D,20211011,000000,43.5662,43.5662,43.048,43.3211,12169.545714747,0
+BFS.US,D,20211012,000000,43.7072,44.3274,43.7072,44.0076,16338.170527278,0
+BFS.US,D,20211013,000000,43.9511,44.5539,43.3308,44.3566,18172.036315766,0
+BFS.US,D,20211014,000000,44.4888,44.8126,44.2419,44.4703,27106.860827599,0
+BFS.US,D,20211015,000000,45.1937,45.1937,43.6517,43.6701,33611.273192377,0
+BFS.US,D,20211018,000000,43.4708,44.2126,43.4708,44.1942,8887.5122144292,0
+BFS.US,D,20211019,000000,44.1991,45.4504,44.0562,44.2515,14249.229744092,0
+BFS.US,D,20211020,000000,43.9755,44.8894,43.9755,44.7747,20831.810252407,0
+BFS.US,D,20211021,000000,44.9555,45.0411,44.5277,44.8223,24541.711485765,0
+BFS.US,D,20211022,000000,44.9837,44.9837,44.3177,44.4509,19066.855853615,0
+BFS.US,D,20211025,000000,44.5365,44.5365,43.8705,43.9181,33793.32268456,0
+BFS.US,D,20211026,000000,43.8705,44.2613,43.4708,43.4708,21964.219805478,0
+BFS.US,D,20211027,000000,43.5943,43.6332,43.0421,43.186,18488.823002729,0
+BFS.US,D,20211028,000000,44.2982,45.184,43.3376,44.5938,25651.493418339,0
+BFS.US,D,20211029,000000,44.727,45.0692,44.1368,44.1563,54100.583552711,0
+BFS.US,D,20211101,000000,44.6317,46.1446,44.1087,45.9735,39860.610562459,0
+BFS.US,D,20211102,000000,46.1543,46.1543,45.2414,45.7168,20029.558252956,0
+BFS.US,D,20211103,000000,45.3172,47.3638,45.0128,46.9166,32743.195387843,0
+BFS.US,D,20211104,000000,47.2004,47.2004,45.4338,46.7921,34553.40502763,0
+BFS.US,D,20211105,000000,47.391,48.8951,47.2199,48.7142,38476.211599304,0
+BFS.US,D,20211108,000000,49.0002,49.0002,46.9166,47.6399,26340.607315303,0
+BFS.US,D,20211109,000000,48.0289,49.3112,47.8295,48.9904,26491.800961353,0
+BFS.US,D,20211110,000000,49.1236,49.1994,48.6569,48.9719,21282.305605945,0
+BFS.US,D,20211111,000000,49.076,49.1139,48.62,48.8474,15164.61984603,0
+BFS.US,D,20211112,000000,48.791,48.829,48.1912,48.2096,15913.388378851,0
+BFS.US,D,20211115,000000,48.6005,49.3618,48.2194,49.3521,21998.161236224,0
+BFS.US,D,20211116,000000,48.724,49.2043,48.2768,48.9719,21402.643405862,0
+BFS.US,D,20211117,000000,48.6763,49.2238,48.0677,49.0954,38337.360291706,0
+BFS.US,D,20211118,000000,48.9807,51.1313,48.9807,51.1032,48032.267146609,0
+BFS.US,D,20211119,000000,50.4177,50.7502,49.4571,50.0948,29624.697872029,0
+BFS.US,D,20211122,000000,50.2757,51.456,49.6039,50.8746,38453.583978806,0
+BFS.US,D,20211123,000000,51.4638,51.8255,50.5986,51.0652,35109.838786223,0
+BFS.US,D,20211124,000000,50.9505,51.5689,50.7891,51.246,22978.34861504,0
+BFS.US,D,20211126,000000,50.4079,50.6841,47.7819,48.7055,27707.521298983,0
+BFS.US,D,20211129,000000,48.3807,48.7055,47.567,47.8771,38928.76400925,0
+BFS.US,D,20211130,000000,47.2685,48.1047,46.5257,46.8485,56952.692263579,0
+BFS.US,D,20211201,000000,47.9918,48.6384,46.1932,46.1932,32957.129254364,0
+BFS.US,D,20211202,000000,47.2297,48.8426,46.9068,48.3905,32597.144382815,0
+BFS.US,D,20211203,000000,49.4659,49.4659,47.915,48.3244,34744.711273653,0
+BFS.US,D,20211206,000000,49.4095,50.161,49.4095,49.6758,36203.164267526,0
+BFS.US,D,20211207,000000,50.0754,50.4371,49.8752,50.1231,34159.478725335,0
+BFS.US,D,20211208,000000,50.1036,50.7424,49.9394,49.9996,47184.759906163,0
+BFS.US,D,20211209,000000,49.4279,50.4935,49.1809,49.4853,34711.798371111,0
+BFS.US,D,20211210,000000,50.1415,50.1415,48.4002,48.5714,45076.277087094,0
+BFS.US,D,20211213,000000,48.1241,49.0575,47.9063,48.1533,42211.826037772,0
+BFS.US,D,20211214,000000,48.0871,48.5247,48.0774,48.2952,65345.482411681,0
+BFS.US,D,20211215,000000,48.5247,49.4192,47.7343,49.3141,66617.771800553,0
+BFS.US,D,20211216,000000,49.5611,50.0559,48.6958,48.8193,42858.770278355,0
+BFS.US,D,20211217,000000,48.62,49.5523,47.4299,47.6575,303690.43733571,0
+BFS.US,D,20211220,000000,47.1148,48.1766,46.2593,47.9433,92023.446978035,0
+BFS.US,D,20211221,000000,48.5714,49.6564,48.5714,49.0662,51167.221113693,0
+BFS.US,D,20211222,000000,48.8474,49.8188,48.6861,49.7138,37893.036107395,0
+BFS.US,D,20211223,000000,50.0084,50.0084,49.2898,49.4755,27177.829273704,0
+BFS.US,D,20211227,000000,49.8946,50.2563,49.4619,50.2466,48532.131853959,0
+BFS.US,D,20211228,000000,50.1231,50.6375,50.0278,50.3224,36003.629795868,0
+BFS.US,D,20211229,000000,50.4371,50.4371,50.018,50.3982,16781.466183385,0
+BFS.US,D,20211230,000000,50.4371,50.7891,49.9422,49.9996,122733.24210573,0
+BFS.US,D,20211231,000000,50.2271,50.7599,50.1892,50.4566,26505.171828011,0
+BFS.US,D,20220103,000000,50.3798,51.2869,50.161,51.0749,30035.080625594,0
+BFS.US,D,20220104,000000,51.2655,52.755,51.2655,52.0258,33928.05987934,0
+BFS.US,D,20220105,000000,52.2922,52.2922,51.0555,51.2363,46355.766173397,0
+BFS.US,D,20220106,000000,51.0652,52.051,50.9991,51.6369,18851.893458891,0
+BFS.US,D,20220107,000000,51.4638,52.121,51.0458,51.1605,36607.375851865,0
+BFS.US,D,20220110,000000,51.1887,51.774,50.6646,51.3316,33411.738720719,0
+BFS.US,D,20220111,000000,51.1313,51.4074,50.3894,50.7414,34537.977104563,0
+BFS.US,D,20220112,000000,50.7327,51.1605,50.513,50.618,36850.108508109,0
+BFS.US,D,20220113,000000,50.8104,52.1133,50.6277,51.2907,25419.046044139,0
+BFS.US,D,20220114,000000,51.176,51.176,50.4352,50.9933,29775.89151808,0
+BFS.US,D,20220118,000000,50.9155,50.9446,49.9442,50.1853,29059.007359596,0
+BFS.US,D,20220119,000000,50.0112,50.5791,48.4722,48.5976,28243.384493488,0
+BFS.US,D,20220120,000000,48.723,49.213,47.1936,47.2802,26269.638869198,0
+BFS.US,D,20220121,000000,47.1353,48.6841,47.1353,47.5398,76786.830157695,0
+BFS.US,D,20220124,000000,47.1158,48.4246,46.4431,48.3574,46567.642983509,0
+BFS.US,D,20220125,000000,47.8286,48.8241,46.7941,48.4051,27973.910103928,0
+BFS.US,D,20220126,000000,48.9155,49.5116,47.111,47.4435,30607.970835459,0
+BFS.US,D,20220127,000000,47.5592,48.2894,45.8276,46.4626,27753.805068182,0
+BFS.US,D,20220128,000000,46.1835,48.1455,45.3385,48.0395,45611.111753394,0
+BFS.US,D,20220131,000000,47.7128,47.8859,46.6453,47.5009,31057.437660792,0
+BFS.US,D,20220201,000000,47.6166,47.6166,46.6978,46.9525,23836.14113753,0
+BFS.US,D,20220202,000000,47.0196,47.076,46.6355,46.8854,28907.813713546,0
+BFS.US,D,20220203,000000,46.8854,46.8952,45.8276,46.0104,32358.525839389,0
+BFS.US,D,20220204,000000,45.8947,45.9044,44.7688,45.4903,29481.732451614,0
+BFS.US,D,20220207,000000,45.4524,46.3459,45.1636,45.3074,31667.354886016,0
+BFS.US,D,20220208,000000,45.673,45.8179,45.0965,45.1247,24953.122767535,0
+BFS.US,D,20220209,000000,45.3172,45.9044,45.1247,45.7693,32158.99136773,0
+BFS.US,D,20220210,000000,44.9807,45.8558,44.5764,45.01,34996.700683737,0
+BFS.US,D,20220211,000000,45.1441,45.7887,44.7786,45.2306,31699.239260353,0
+BFS.US,D,20220214,000000,45.0576,45.9326,44.0279,44.3459,38487.525409552,0
+BFS.US,D,20220215,000000,44.8271,45.5242,44.6152,45.1247,25255.510059635,0
+BFS.US,D,20220216,000000,45.2404,45.779,45.2316,45.7022,14347.968451717,0
+BFS.US,D,20220217,000000,45.289,45.4718,44.9186,45.0576,33307.857372072,0
+BFS.US,D,20220218,000000,44.9039,45.4718,44.6152,44.8077,44668.979918142,0
+BFS.US,D,20220222,000000,45.0381,45.0965,44.2497,44.6249,32814.163833949,0
+BFS.US,D,20220223,000000,45.1441,45.1441,43.7207,43.8073,23765.172691425,0
+BFS.US,D,20220224,000000,43.2978,44.2302,42.7679,44.0474,27805.231478403,0
+BFS.US,D,20220225,000000,44.586,45.1441,43.5476,44.8943,28188.872498653,0
+BFS.US,D,20220228,000000,44.4898,44.9662,44.0192,44.2788,40217.509849394,0
+BFS.US,D,20220301,000000,44.5676,44.5676,43.3649,43.6818,38416.556963447,0
+BFS.US,D,20220302,000000,44.1242,44.9137,44.1242,44.586,37157.638441232,0
+BFS.US,D,20220303,000000,45.01,45.2404,44.8369,45.0381,17482.922418802,0
+BFS.US,D,20220304,000000,44.5764,45.2112,44.4023,45.2025,24529.369147312,0
+BFS.US,D,20220307,000000,45.1247,45.1247,44.2973,44.3265,30854.817604521,0
+BFS.US,D,20220308,000000,44.3654,45.1149,43.9511,44.2302,27881.34256553,0
+BFS.US,D,20220309,000000,45.0576,45.2025,44.5578,44.692,24534.511788334,0
+BFS.US,D,20220310,000000,44.7114,44.798,44.1193,44.6346,17890.219587754,0
+BFS.US,D,20220311,000000,44.5481,44.8379,44.2108,44.2399,22014.617687495,0
+BFS.US,D,20220314,000000,44.9516,44.9516,44.1145,44.7114,34009.313607489,0
+BFS.US,D,20220315,000000,45.1344,46.3371,44.7114,46.3274,63017.923085069,0
+BFS.US,D,20220316,000000,46.1835,47.2219,46.0872,47.0682,58558.224790685,0
+BFS.US,D,20220317,000000,47.1256,48.4819,47.1256,48.3089,45280.954199774,0
+BFS.US,D,20220318,000000,48.5782,48.5782,47.2608,47.6837,90680.189143057,0
+BFS.US,D,20220321,000000,47.3949,47.3949,46.2506,46.4333,34032.969756191,0
+BFS.US,D,20220322,000000,46.6735,46.8854,46.0386,46.4333,30563.744122669,0
+BFS.US,D,20220323,000000,46.2603,46.2982,45.6828,46.1738,25665.892813201,0
+BFS.US,D,20220324,000000,46.3944,46.7503,46.2982,46.7027,14333.569056855,0
+BFS.US,D,20220325,000000,46.8563,47.7605,46.8563,47.7128,22828.183497194,0
+BFS.US,D,20220328,000000,47.9054,48.0201,47.0779,47.9918,24098.415829658,0
+BFS.US,D,20220329,000000,48.3283,50.2806,48.3283,50.1658,71065.127756483,0
+BFS.US,D,20220330,000000,50.1658,51.0409,49.6175,51.0409,64284.041304715,0
+BFS.US,D,20220331,000000,51.4736,51.8206,50.5314,50.6948,58817.4138982,0
+BFS.US,D,20220401,000000,50.5023,52.2339,50.5023,52.0219,46424.677563094,0
+BFS.US,D,20220404,000000,51.9451,52.4361,51.0982,52.3301,45896.01406602,0
+BFS.US,D,20220405,000000,52.1571,53.1857,51.8683,51.8683,49694.368724958,0
+BFS.US,D,20220406,000000,51.5504,53.0895,51.5504,52.5995,37572.135307615,0
+BFS.US,D,20220407,000000,52.2533,52.3204,51.3589,51.3589,36408.869908411,0
+BFS.US,D,20220408,000000,51.387,52.0909,50.7716,50.8007,42355.819986392,0
+BFS.US,D,20220411,000000,50.8104,51.4638,50.7522,50.7522,47020.195393455,0
+BFS.US,D,20220412,000000,51.0214,51.9403,50.8776,51.6855,54048.128614286,0
+BFS.US,D,20220413,000000,51.7341,52.6675,51.7341,52.3077,43464.573390761,0
+BFS.US,D,20220414,000000,52.4244,53.6105,52.3328,52.7258,43101.502934599,0
+BFS.US,D,20220418,000000,52.8425,53.28,52.2883,52.4633,42586.210304183,0
+BFS.US,D,20220419,000000,52.7064,53.4842,52.7064,53.1925,33408.653136106,0
+BFS.US,D,20220420,000000,53.6787,54.2523,53.6787,53.8828,23998.648593829,0
+BFS.US,D,20220421,000000,54.155,54.6606,53.2994,53.455,30998.81155314,0
+BFS.US,D,20220422,000000,53.455,53.6494,52.3855,52.4924,26154.443710302,0
+BFS.US,D,20220425,000000,52.3272,52.8231,51.0341,52.7064,63589.784766728,0
+BFS.US,D,20220426,000000,52.2494,53.1342,51.8021,51.8799,71514.594581817,0
+BFS.US,D,20220427,000000,51.9481,52.2883,50.8688,51.1313,49199.64665863,0
+BFS.US,D,20220428,000000,51.705,52.8668,51.1168,52.4148,36619.718190318,0
+BFS.US,D,20220429,000000,52.2105,52.2105,50.0667,50.1785,55165.11024429,0
+BFS.US,D,20220502,000000,50.1396,50.6549,48.4382,49.6049,61875.228249953,0
+BFS.US,D,20220503,000000,50.0035,50.1299,48.8854,49.8383,69066.697455287,0
+BFS.US,D,20220504,000000,50.1104,50.723,49.425,50.3924,37905.378445848,0
+BFS.US,D,20220505,000000,49.4979,49.9354,47.7284,48.477,32541.603859776,0
+BFS.US,D,20220506,000000,47.9423,48.584,46.6784,48.5257,59600.123861767,0
+BFS.US,D,20220509,000000,47.9228,48.4868,47.2909,47.3006,47075.735916494,0
+BFS.US,D,20220510,000000,47.7867,48.0227,45.745,46.0561,49401.238186697,0
+BFS.US,D,20220511,000000,46.27,46.9506,45.1519,45.22,53730.313399118,0
+BFS.US,D,20220512,000000,45.2005,46.8047,45.2005,46.7951,52296.545082151,0
+BFS.US,D,20220513,000000,47.0187,47.0187,46.0366,46.5714,52192.663733504,0
+BFS.US,D,20220516,000000,46.3186,47.4902,45.9881,47.1547,54609.705013901,0
+BFS.US,D,20220517,000000,47.6798,48.4819,47.427,48.1659,35194.178098986,0
+BFS.US,D,20220518,000000,47.5534,47.6895,45.6089,46.095,93835.71367423,0
+BFS.US,D,20220519,000000,46.1047,46.2408,44.7435,45.006,71862.237114912,0
+BFS.US,D,20220520,000000,45.5603,45.5603,43.3727,43.9268,215060.10490407,0
+BFS.US,D,20220523,000000,44.588,45.4095,43.9949,45.3269,69426.682326836,0
+BFS.US,D,20220524,000000,45.4338,46.7658,44.5004,46.5617,43800.902113608,0
+BFS.US,D,20220525,000000,46.5811,46.9409,45.9588,46.4937,50374.225868082,0
+BFS.US,D,20220526,000000,47.1451,47.2811,46.6006,46.7756,26853.842889311,0
+BFS.US,D,20220527,000000,47.184,48.059,47.184,47.8061,27730.14891948,0
+BFS.US,D,20220531,000000,47.6992,47.8256,47.0964,47.6992,80720.950539617,0
+BFS.US,D,20220601,000000,47.6409,47.8354,46.6784,47.5436,68782.823670866,0
+BFS.US,D,20220602,000000,47.7965,47.8937,46.8777,47.8354,30157.475481921,0
+BFS.US,D,20220603,000000,47.6992,47.6992,46.4644,46.6686,39544.8524037,0
+BFS.US,D,20220606,000000,47.1936,47.1936,45.9199,46.2214,29664.810472002,0
+BFS.US,D,20220607,000000,46.0561,46.7756,46.0366,46.7269,36468.524544268,0
+BFS.US,D,20220608,000000,46.4061,46.4061,44.9089,45.0547,34512.263899453,0
+BFS.US,D,20220609,000000,45.0936,45.0936,44.1019,44.2963,25360.419936487,0
+BFS.US,D,20220610,000000,43.8005,44.1602,43.4116,43.7907,29583.556743852,0
+BFS.US,D,20220613,000000,42.9254,42.9254,41.6226,41.6517,45684.137255908,0
+BFS.US,D,20220614,000000,41.5448,41.6421,40.592,41.3796,44463.274277257,0
+BFS.US,D,20220615,000000,41.9143,43.1198,41.9143,42.449,41851.841166224,0
+BFS.US,D,20220616,000000,41.7295,41.7295,40.5726,41.1851,58455.371970243,0
+BFS.US,D,20220617,000000,41.7101,42.0601,41.3212,41.7781,76091.545091504,0
+BFS.US,D,20220621,000000,42.3518,42.7796,41.6614,42.3226,32288.585921488,0
+BFS.US,D,20220622,000000,42.1962,43.431,42.167,42.8768,48713.152817937,0
+BFS.US,D,20220623,000000,42.9838,44.7824,42.9838,44.5199,52759.382774142,0
+BFS.US,D,20220624,000000,44.9574,46.6297,44.9574,46.6297,117930.01539107,0
+BFS.US,D,20220627,000000,46.6297,47.0089,45.8617,45.9588,35124.238181085,0
+BFS.US,D,20220628,000000,46.4159,46.688,45.6769,45.7256,33288.315336188,0
+BFS.US,D,20220629,000000,45.9783,45.9783,44.7435,45.5214,28811.13206233,0
+BFS.US,D,20220630,000000,45.0158,46.2603,45.0158,45.8033,37038.329169519,0
+BFS.US,D,20220701,000000,45.5797,46.9798,45.5797,46.7658,34587.346458376,0
+BFS.US,D,20220705,000000,46.3381,47.3833,45.6744,47.32,53836.251804174,0
+BFS.US,D,20220706,000000,47.5048,47.7867,45.7061,46.0172,29554.757954128,0
+BFS.US,D,20220707,000000,46.2408,46.8533,45.3269,45.8714,20825.639083181,0
+BFS.US,D,20220708,000000,46.0172,46.6006,45.5894,46.4159,28413.091647218,0
+BFS.US,D,20220711,000000,46.2311,46.4061,45.8519,46.377,53193.421676409,0
+BFS.US,D,20220712,000000,46.552,47.0867,45.813,46.1436,26304.608828148,0
+BFS.US,D,20220713,000000,45.638,46.1339,44.9824,45.7839,12116.062248117,0
+BFS.US,D,20220714,000000,45.203,45.4983,45.1242,45.331,14535.862142684,0
+BFS.US,D,20220715,000000,46.2466,46.6602,45.8469,46.5912,55272.22985376,0
+BFS.US,D,20220718,000000,47.0737,47.0737,46.2959,46.5519,17398.955727105,0
+BFS.US,D,20220719,000000,47.1328,48.1075,47.1328,47.7925,40458.081921032,0
+BFS.US,D,20220720,000000,47.9598,48.2158,47.5168,47.7531,34575.485950489,0
+BFS.US,D,20220721,000000,47.9204,48.334,47.0703,48.2552,38964.073172298,0
+BFS.US,D,20220722,000000,48.5309,48.8115,47.7038,48.5506,36133.480118101,0
+BFS.US,D,20220725,000000,48.7771,49.6878,48.6589,49.5352,34271.809121208,0
+BFS.US,D,20220726,000000,49.2792,49.8798,49.2792,49.6632,21227.92444412,0
+BFS.US,D,20220727,000000,49.614,50.5099,49.4663,50.3623,24319.537381678,0
+BFS.US,D,20220728,000000,50.4115,51.5536,50.4115,51.5044,20086.343320002,0
+BFS.US,D,20220729,000000,51.6915,51.8588,51.2681,51.4749,24878.140244903,0
+BFS.US,D,20220801,000000,51.2878,52.1247,50.7462,51.8096,30633.781019259,0
+BFS.US,D,20220802,000000,51.6422,51.6422,50.4213,50.6084,24301.255833427,0
+BFS.US,D,20220803,000000,50.6576,50.9333,50.4509,50.5198,33883.834041659,0
+BFS.US,D,20220804,000000,50.3327,50.4023,49.5549,50.0964,23626.869831279,0
+BFS.US,D,20220805,000000,49.673,50.6805,48.8361,49.4269,23727.418346659,0
+BFS.US,D,20220808,000000,49.87,50.2736,49.6337,49.87,27623.419407261,0
+BFS.US,D,20220809,000000,46.8768,47.6742,46.8768,47.3494,61812.96156134,0
+BFS.US,D,20220810,000000,47.7925,48.6097,47.7519,48.334,38386.173119253,0
+BFS.US,D,20220811,000000,48.8361,49.1118,48.334,48.4915,25888.703606555,0
+BFS.US,D,20220812,000000,48.59,49.5647,48.5014,49.545,25499.712885437,0
+BFS.US,D,20220815,000000,49.1709,49.4663,48.3931,48.5998,36510.283140386,0
+BFS.US,D,20220816,000000,48.3734,48.8263,48.3241,48.4718,23924.452811142,0
+BFS.US,D,20220817,000000,48.1666,48.3537,47.7138,48.1863,28580.15376573,0
+BFS.US,D,20220818,000000,48.0878,48.3734,47.4872,47.7432,18384.12804952,0
+BFS.US,D,20220819,000000,47.4971,47.8515,47.3395,47.5266,24556.181867371,0
+BFS.US,D,20220822,000000,47.2608,47.2608,46.1876,46.3648,19044.295069695,0
+BFS.US,D,20220823,000000,46.5519,46.6503,46.0497,46.1285,31237.072111542,0
+BFS.US,D,20220824,000000,46.1285,46.4239,45.5615,46.03,10000.006893297,0
+BFS.US,D,20220825,000000,45.8528,46.9654,45.7199,46.6897,20693.696978563,0
+BFS.US,D,20220826,000000,46.4829,46.4829,44.9765,44.9863,30834.87805002,0
+BFS.US,D,20220829,000000,44.4547,44.9667,44.1396,44.4153,30540.341994865,0
+BFS.US,D,20220830,000000,44.75,44.9519,43.5882,43.9427,24451.570785713,0
+BFS.US,D,20220831,000000,44.2577,44.3414,43.6079,43.6079,32427.404030996,0
+BFS.US,D,20220901,000000,43.1255,44.0116,42.9401,43.9821,37955.541093785,0
+BFS.US,D,20220902,000000,44.2725,44.5777,43.731,44.1297,31017.69353253,0
+BFS.US,D,20220906,000000,44.0707,44.0707,42.8974,43.1648,47975.860818472,0
+BFS.US,D,20220907,000000,43.3618,43.3618,42.2885,43.1058,35959.805409717,0
+BFS.US,D,20220908,000000,42.8202,43.0959,42.2393,42.5741,28335.384147481,0
+BFS.US,D,20220909,000000,42.9187,42.9187,42.5002,42.7316,22140.9862151,0
+BFS.US,D,20220912,000000,42.8202,43.1402,42.5445,42.9581,28699.999470931,0
+BFS.US,D,20220913,000000,42.6332,42.6922,40.8018,41.1858,35436.750001425,0
+BFS.US,D,20220914,000000,41.1563,41.1563,40.0043,40.723,53011.411720052,0
+BFS.US,D,20220915,000000,40.4375,41.2842,40.0141,40.2307,51125.365325491,0
+BFS.US,D,20220916,000000,39.827,40.9101,39.384,40.7132,185761.85870312,0
+BFS.US,D,20220919,000000,40.4178,41.1858,40.3489,41.0184,36477.782610162,0
+BFS.US,D,20220920,000000,40.6935,40.6935,39.5907,39.9353,47293.349683768,0
+BFS.US,D,20220921,000000,40.3292,40.4129,39.3643,39.6695,31059.33483688,0
+BFS.US,D,20220922,000000,39.6794,39.699,38.1138,38.3797,32890.536586688,0
+BFS.US,D,20220923,000000,38.1434,38.1434,37.464,38.0449,29839.54931191,0
+BFS.US,D,20220926,000000,38.0449,38.0449,36.7256,37.2572,36698.176830744,0
+BFS.US,D,20220927,000000,37.3065,37.6237,36.6271,36.696,57849.928157151,0
+BFS.US,D,20220928,000000,36.696,37.7298,36.3613,37.6412,34602.908272865,0
+BFS.US,D,20220929,000000,37.3459,37.3459,36.1348,36.44,35564.720839182,0
+BFS.US,D,20220930,000000,36.5089,37.4345,36.3908,36.9225,41898.261666584,0
+BFS.US,D,20221003,000000,37.208,37.5822,36.5976,36.6369,39606.974285792,0
+BFS.US,D,20221004,000000,37.2179,37.9745,37.2179,37.6018,42410.145017612,0
+BFS.US,D,20221005,000000,37.208,37.6954,36.7354,37.464,30671.359757331,0
+BFS.US,D,20221006,000000,37.0505,37.0505,36.4794,36.568,25679.481443238,0
+BFS.US,D,20221007,000000,36.2431,36.3711,35.6622,35.8985,48098.753448381,0
+BFS.US,D,20221010,000000,36.0363,36.1814,35.6523,35.9182,24215.941941589,0
+BFS.US,D,20221011,000000,35.6523,36.8634,35.6523,36.8142,49083.925770796,0
+BFS.US,D,20221012,000000,36.9028,37.1834,36.1939,36.44,48811.73383017,0
+BFS.US,D,20221013,000000,35.7705,37.8382,35.6523,37.72,47678.277838608,0
+BFS.US,D,20221014,000000,38.24,38.99,36.85,37.24,40710,0
+BFS.US,D,20221017,000000,37.62,38.4623,37.62,38.08,48055,0
+BFS.US,D,20221018,000000,39.08,39.08,38.2274,38.37,31082,0
+BFS.US,D,20221019,000000,37.84,38.22,37.25,37.34,58313,0
+BFS.US,D,20221020,000000,37.08,37.67,36.93,37.33,24305,0
+BFS.US,D,20221021,000000,37.69,38.78,37.5,38.78,34190,0
+BFS.US,D,20221024,000000,39.27,39.55,38.93,39.22,21261,0
+BFS.US,D,20221025,000000,40.4,40.63,39.44,40.07,54711,0
+BFS.US,D,20221026,000000,40.23,40.39,39.75,39.87,23855,0
+BFS.US,D,20221027,000000,40.15,40.95,40.11,40.31,27453,0
+BFS.US,D,20221028,000000,40.55,41.41,40.4,41.25,32077,0
+BFS.US,D,20221031,000000,41.14,41.3,40.56,40.95,37374,0
+BFS.US,D,20221101,000000,41.22,41.422,40.93,41.24,28167,0
+BFS.US,D,20221102,000000,41.2,42.02,40.45,40.78,27680,0
+BFS.US,D,20221103,000000,40.09,40.1,39.1,39.9,21233,0
+BFS.US,D,20221104,000000,40.54,41.46,40.01,41.21,25091,0
+BFS.US,D,20221107,000000,41.46,41.57,40.4,41.53,34518,0
+BFS.US,D,20221108,000000,41.82,41.82,40.4,40.83,23996,0
+BFS.US,D,20221109,000000,39.68,40.92,38.99,39.32,66838,0
+BFS.US,D,20221110,000000,40.81,42.85,40.81,42.76,40175,0
+BFS.US,D,20221111,000000,43.11,43.28,42.63,42.93,25676,0
+BFS.US,D,20221114,000000,42.99,42.99,42.01,42.08,17363,0
+BFS.US,D,20221115,000000,42.52,43.04,42.17,42.64,29366,0
+BFS.US,D,20221116,000000,42.28,42.61,41.64,41.81,24385,0
+BFS.US,D,20221117,000000,41.28,42.61,41.28,42.53,27129,0
+BFS.US,D,20221118,000000,43.33,44.09,43.2889,43.5,65459,0
+BFS.US,D,20221121,000000,43.1,43.69,42.84,43.38,34383,0
+BFS.US,D,20221122,000000,43.2756,43.78,43.01,43.46,35172,0
+BFS.US,D,20221123,000000,43.26,43.5505,42.21,42.55,21740,0
+BFS.US,D,20221125,000000,42.17,42.7,42.17,42.61,9558,0
+BFS.US,D,20221128,000000,42.46,42.9,41.78,41.9,24570,0
+BFS.US,D,20221129,000000,42.05,42.92,42.05,42.4,17125,0
+BFS.US,D,20221130,000000,42.45,43.22,41.85,43.1,36155,0
+BFS.US,D,20221201,000000,43.13,43.45,42.35,43.01,28061,0
+BFS.US,D,20221202,000000,42.61,43.89,42.6086,43.46,20986,0
+BFS.US,D,20221205,000000,43.06,43.06,41.18,41.3,54212,0
+BFS.US,D,20221206,000000,41.59,41.68,40.77,40.98,31719,0
+BFS.US,D,20221207,000000,40.74,42.04,40.74,41.18,32116,0
+BFS.US,D,20221208,000000,41.05,42.04,41.05,41.52,19319,0
+BFS.US,D,20221209,000000,41.08,42.07,41.08,41.37,17500,0
+BFS.US,D,20221212,000000,41.87,42.14,41.4211,42.02,29623,0
+BFS.US,D,20221213,000000,43.33,43.73,42.61,43.1,141756,0
+BFS.US,D,20221214,000000,43.2,43.41,42.06,42.58,41566,0
+BFS.US,D,20221215,000000,42,42.27,41.07,41.18,69539,0
+BFS.US,D,20221216,000000,40.59,40.98,39.89,40.2,150453,0
+BFS.US,D,20221219,000000,40.06,40.41,39.81,40.17,34137,0
+BFS.US,D,20221220,000000,40.28,40.45,39.826,39.9,30812,0
+BFS.US,D,20221221,000000,40.27,41.4,40.27,40.36,37939,0
+BFS.US,D,20221222,000000,40.04,40.25,39.5,40.09,24615,0
+BFS.US,D,20221223,000000,40.22,40.98,39.99,40.74,18587,0
+BFS.US,D,20221227,000000,40.6,41.35,40.5016,41.06,30611,0
+BFS.US,D,20221228,000000,41.31,41.31,40.12,40.25,32206,0
+BFS.US,D,20221229,000000,40.48,41.01,40.48,40.83,18428,0
+BFS.US,D,20221230,000000,41.2529,41.2529,40.25,40.68,24771,0
+BFS.US,D,20230103,000000,40.85,40.93,40.44,40.7,26725,0
+BFS.US,D,20230104,000000,40.13,40.94,40.0701,40.48,37653,0
+BFS.US,D,20230105,000000,40.35,40.35,38.62,38.7,38169,0
+BFS.US,D,20230106,000000,39.3,39.65,39.17,39.55,34723,0
+BFS.US,D,20230109,000000,39.55,39.75,39.175,39.48,25262,0
+BFS.US,D,20230110,000000,39.62,39.62,39.245,39.52,34165,0
+BFS.US,D,20230111,000000,39.67,40.87,39.67,40.82,33327,0
+BFS.US,D,20230112,000000,41.15,42.1,40.64,42.02,36789,0
+BFS.US,D,20230113,000000,40.59,41.56,40.4,41.3,31615,0
+BFS.US,D,20230117,000000,41.33,41.91,40.5301,41.62,17727,0
+BFS.US,D,20230118,000000,41.7,41.715,40.67,40.68,11863,0
+BFS.US,D,20230119,000000,40.5,41.16,40.48,40.76,19133,0
+BFS.US,D,20230120,000000,41.02,41.57,40.45,41.56,24759,0
+BFS.US,D,20230123,000000,41.53,42.23,41.25,41.87,17664,0
+BFS.US,D,20230124,000000,42.1,42.26,41.72,41.72,13538,0
+BFS.US,D,20230125,000000,41.49,41.62,40.92,41.48,11954,0
+BFS.US,D,20230126,000000,41.55,41.71,41.205,41.6,10812,0
+BFS.US,D,20230127,000000,41.87,42.34,41.6,41.94,13276,0
+BFS.US,D,20230130,000000,41.47,41.905,41.18,41.27,15827,0
+BFS.US,D,20230131,000000,41.63,43.17,41.475,42.81,47219,0
+BFS.US,D,20230201,000000,42.58,43.34,42.1,42.74,40480,0
+BFS.US,D,20230202,000000,42.81,43.9538,42.56,42.74,55679,0
+BFS.US,D,20230203,000000,42.14,43.4,41.6,43.14,47087,0
+BFS.US,D,20230206,000000,42.69,42.91,42.05,42.84,27716,0
+BFS.US,D,20230207,000000,42.34,42.91,42,42.46,40695,0
+BFS.US,D,20230208,000000,42.04,42.4,41.88,42.28,26243,0
+BFS.US,D,20230209,000000,42.335,42.335,41.33,41.41,18393,0
+BFS.US,D,20230210,000000,41.08,42.23,41.08,42.03,15896,0
+BFS.US,D,20230213,000000,42.07,42.68,41.38,42.43,15881,0
+BFS.US,D,20230214,000000,42.01,42.1824,41.76,41.91,48758,0
+BFS.US,D,20230215,000000,41.85,41.88,41.42,41.78,14161,0
+BFS.US,D,20230216,000000,41.24,41.71,41.0872,41.33,13900,0
+BFS.US,D,20230217,000000,41.48,41.75,41.09,41.65,24506,0
+BFS.US,D,20230221,000000,41.1,41.42,40.4,40.49,27472,0
+BFS.US,D,20230222,000000,40.43,40.77,40.185,40.41,37623,0
+BFS.US,D,20230223,000000,40.57,41.22,39.835,40.64,21304,0
+BFS.US,D,20230224,000000,40.18,40.18,39.25,39.76,28792,0
+BFS.US,D,20230227,000000,40.24,40.42,39.14,39.42,31599,0
+BFS.US,D,20230228,000000,39.13,39.59,39.04,39.32,101868,0
+BFS.US,D,20230301,000000,39.19,39.9,38.75,39.87,34402,0
+BFS.US,D,20230302,000000,39.72,40.83,39.65,40.52,32310,0
+BFS.US,D,20230303,000000,40.24,40.98,40.1,40.73,25189,0
+BFS.US,D,20230306,000000,40.56,40.56,39,39.5,41093,0
+BFS.US,D,20230307,000000,39.35,39.39,38.29,38.49,24013,0
+BFS.US,D,20230308,000000,38.37,38.97,38.37,38.8,26588,0
+BFS.US,D,20230309,000000,38.61,38.61,38,38.07,32628,0
+BFS.US,D,20230310,000000,37.89,38.11,36.43,36.52,41862,0
+BFS.US,D,20230313,000000,35.79,37.13,35.635,36.76,34057,0
+BFS.US,D,20230314,000000,37.64,38.43,36.525,37.2,67262,0
+BFS.US,D,20230315,000000,36.4,37,36.17,36.96,35433,0
+BFS.US,D,20230316,000000,36.61,37.63,36.5575,37.47,35031,0
+BFS.US,D,20230317,000000,37.22,37.22,35.71,36.19,172615,0
+BFS.US,D,20230320,000000,36.41,37.64,36.41,37.05,39636,0
+BFS.US,D,20230321,000000,37.35,38.23,37.039,37.21,36838,0
+BFS.US,D,20230322,000000,37.04,37.04,35.85,35.99,37784,0
+BFS.US,D,20230323,000000,35.85,36.72,35.85,36.22,43532,0
+BFS.US,D,20230324,000000,35.96,37.41,35.96,37.37,42108,0
+BFS.US,D,20230327,000000,37.86,37.86,37.13,37.16,40242,0
+BFS.US,D,20230328,000000,37.15,37.68,36.885,37.25,47818,0
+BFS.US,D,20230329,000000,37.755,37.81,37.275,37.74,32267,0
+BFS.US,D,20230330,000000,37.88,38.41,37.59,37.86,17156,0
+BFS.US,D,20230331,000000,37.13,39.07,37.13,39,67111,0
+BFS.US,D,20230403,000000,39.27,39.525,38.3,38.71,37966,0
+BFS.US,D,20230404,000000,38.52,38.66,37.83,38.16,39120,0
+BFS.US,D,20230405,000000,38.7,38.81,37.94,38.12,28553,0
+BFS.US,D,20230406,000000,38.42,38.51,37.96,38.34,25900,0
+BFS.US,D,20230410,000000,38.18,38.83,37.7229,38.02,48559,0
+BFS.US,D,20230411,000000,37.995,38.27,37.2806,38.04,34855,0
+BFS.US,D,20230412,000000,38.57,38.5862,37.59,37.66,17496,0
+BFS.US,D,20230413,000000,37.63,38.81,37.43,38.8,70731,0
+BFS.US,D,20230414,000000,38.49,38.49,36.995,37.2,44190,0
+BFS.US,D,20230417,000000,37.08,37.68,37,37.55,44941,0
+BFS.US,D,20230418,000000,37.68,37.68,36.9,37.01,14050,0
+BFS.US,D,20230419,000000,36.94,37,36.35,36.83,31052,0
+BFS.US,D,20230420,000000,36.52,36.8954,36.1514,36.67,35085,0
+BFS.US,D,20230421,000000,36.92,36.95,36.425,36.55,20322,0
+BFS.US,D,20230424,000000,36.41,36.72,35.965,36.13,26767,0
+BFS.US,D,20230425,000000,35.66,35.96,35.4,35.71,38265,0
+BFS.US,D,20230426,000000,35.31,35.89,34.83,35.19,35681,0
+BFS.US,D,20230427,000000,35.4,35.92,35.04,35.32,25654,0
+BFS.US,D,20230428,000000,35.5,36.5,35.5,36.03,26081,0
+BFS.US,D,20230501,000000,35.68,36.34,35.455,35.7,25641,0
+BFS.US,D,20230502,000000,35.3,35.3,33.96,34.3,47237,0
+BFS.US,D,20230503,000000,34.57,35.45,34.56,34.98,45295,0
+BFS.US,D,20230504,000000,34.94,35.36,34.56,35.36,29732,0
+BFS.US,D,20230505,000000,33.51,34.065,32.13,33.67,47180,0
+BFS.US,D,20230508,000000,32.88,33.4,32.86,33.09,37073,0
+BFS.US,D,20230509,000000,32.76,33.47,32.584,33.06,46519,0
+BFS.US,D,20230510,000000,33.52,34.057,33,33.98,47608,0
+BFS.US,D,20230511,000000,33.5,33.66,33.05,33.47,38077,0
+BFS.US,D,20230512,000000,33.86,34.3,33.31,33.79,36995,0
+BFS.US,D,20230515,000000,34,34.14,33.59,34.06,32216,0
+BFS.US,D,20230516,000000,33.84,34.15,33.81,34.01,27212,0
+BFS.US,D,20230517,000000,34.35,35.03,34.02,35,36843,0
+BFS.US,D,20230518,000000,34.9,35.6,34.57,35.49,47730,0
+BFS.US,D,20230519,000000,35.91,35.91,34.27,34.74,39239,0
+BFS.US,D,20230522,000000,34.76,35.17,34.33,35.07,31702,0
+BFS.US,D,20230523,000000,34.91,35.66,34.91,35.32,30988,0
+BFS.US,D,20230524,000000,35.1,35.1,34.22,34.38,39439,0
+BFS.US,D,20230525,000000,34.09,34.38,33.4,33.73,27498,0
+BFS.US,D,20230526,000000,33.95,34.1576,33.545,34.1,21527,0
+BFS.US,D,20230530,000000,34.1,34.3,33.64,34.03,30893,0
+BFS.US,D,20230531,000000,33.69,34.11,33.48,33.81,126382,0
+BFS.US,D,20230601,000000,34.04,34.105,33.5,34.08,41169,0
+BFS.US,D,20230602,000000,34.66,35.8,34.59,35.75,43578,0
+BFS.US,D,20230605,000000,35.17,35.2395,34.5655,35,23537,0
+BFS.US,D,20230606,000000,35.1,36.35,34.87,36.11,40214,0
+BFS.US,D,20230607,000000,36.47,38.19,36.47,37.95,51715,0
+BFS.US,D,20230608,000000,38.01,38.18,37.24,38.18,37025,0
+BFS.US,D,20230609,000000,38.02,38.02,37.54,37.91,24340,0
+BFS.US,D,20230612,000000,37.76,37.76,37.26,37.56,35031,0
+BFS.US,D,20230613,000000,37.52,37.83,36.6,36.89,37519,0
+BFS.US,D,20230614,000000,37.08,37.15,36.5,36.76,34709,0
+BFS.US,D,20230615,000000,36.62,37.28,36.26,37.28,31113,0
+BFS.US,D,20230616,000000,37.54,37.54,36.82,37.53,118138,0
+BFS.US,D,20230620,000000,37.11,37.247,36.4,36.87,52671,0
+BFS.US,D,20230621,000000,36.75,36.75,35.8,35.85,25234,0
+BFS.US,D,20230622,000000,35.74,35.74,35.06,35.6,35565,0
+BFS.US,D,20230623,000000,35.02,35.63,34.64,35.6,154635,0
+BFS.US,D,20230626,000000,35.34,36.69,35.31,36.4,39663,0
+BFS.US,D,20230627,000000,36.7,36.8,36.26,36.32,25183,0
+BFS.US,D,20230628,000000,36.35,36.49,36.062,36.25,17590,0
+BFS.US,D,20230629,000000,36.36,37.5,36.36,37.26,38795,0
+BFS.US,D,20230630,000000,37.4,37.81,36.075,36.83,65029,0
+BFS.US,D,20230703,000000,36.6,37.33,36.38,37.14,15915,0
+BFS.US,D,20230705,000000,37.09,37.18,36.27,36.46,38800,0
+BFS.US,D,20230706,000000,36.1,36.39,35.31,36.1,50326,0
+BFS.US,D,20230707,000000,35.92,36.7,35.92,36.1,38971,0
+BFS.US,D,20230710,000000,35.85,36.79,35.85,36.63,30686,0
+BFS.US,D,20230711,000000,36.8908,38.18,36.63,38.15,57927,0
+BFS.US,D,20230712,000000,38.5,39.47,38.5,38.91,77702,0
+BFS.US,D,20230713,000000,39.27,39.725,38.77,39.7,79151,0
+BFS.US,D,20230714,000000,38.71,38.75,37.67,37.85,47142,0
+BFS.US,D,20230717,000000,37.6,38.34,37.46,37.97,27970,0
+BFS.US,D,20230718,000000,37.91,38.26,37.25,38.16,35756,0
+BFS.US,D,20230719,000000,38.16,38.49,38.08,38.23,30427,0
+BFS.US,D,20230720,000000,38.25,38.25,37.821,38,41860,0
+BFS.US,D,20230721,000000,38.17,38.33,37.9004,38.16,43045,0
+BFS.US,D,20230724,000000,38.555,38.555,38.22,38.52,18559,0
+BFS.US,D,20230725,000000,38.28,38.65,38.11,38.44,21464,0
+BFS.US,D,20230726,000000,38.16,38.99,38.16,38.9,21941,0
+BFS.US,D,20230727,000000,39.14,39.14,38.17,38.22,25443,0
+BFS.US,D,20230728,000000,38.51,38.95,38.27,38.8,47448,0
+BFS.US,D,20230731,000000,39.1,39.4152,38.41,38.55,30320,0
+BFS.US,D,20230801,000000,38.3,38.55,38.13,38.4,20001,0
+BFS.US,D,20230802,000000,38.16,38.43,37.93,38.1,32691,0
+BFS.US,D,20230803,000000,37.78,38.26,37.64,37.94,63352,0
+BFS.US,D,20230804,000000,38,38.06,36.02,36.56,31809,0
+BFS.US,D,20230807,000000,36.67,38.096,36.67,37.78,35536,0
+BFS.US,D,20230808,000000,37.21,37.6,37.15,37.49,18130,0
+BFS.US,D,20230809,000000,37.09,37.96,37.09,37.75,20646,0
+BFS.US,D,20230810,000000,37.7,38.46,37.49,37.65,30790,0
+BFS.US,D,20230811,000000,38.06,38.81,37.96,38.76,20565,0
+BFS.US,D,20230814,000000,38.81,38.82,37.98,38.36,31958,0
+BFS.US,D,20230815,000000,37.77,38.11,37.62,37.65,25055,0
+BFS.US,D,20230816,000000,37.84,37.913,37.18,37.23,16465,0
+BFS.US,D,20230817,000000,37.08,37.58,36.76,36.82,23916,0
+BFS.US,D,20230818,000000,36.5,37.14,36.47,36.83,30651,0
+BFS.US,D,20230821,000000,36.68,37.0199,35.9304,36.26,21588,0
+BFS.US,D,20230822,000000,35.69,36.435,35.69,36.15,20958,0
+BFS.US,D,20230823,000000,36.04,36.9,35.98,36.87,25826,0
+BFS.US,D,20230824,000000,36.62,37.4099,36.44,36.49,30384,0
+BFS.US,D,20230825,000000,36.8,36.8,36.4,36.43,20708,0
+BFS.US,D,20230828,000000,36.51,37.68,36.36,37.34,37622,0
+BFS.US,D,20230829,000000,36.97,37.44,36.97,37.32,14581,0
+BFS.US,D,20230830,000000,37.32,37.705,37.32,37.48,35047,0
+BFS.US,D,20230831,000000,37.43,37.99,37.43,37.56,36970,0
+BFS.US,D,20230901,000000,37.79,38,37.104,37.19,33868,0
+BFS.US,D,20230905,000000,37,37.14,36.02,36.42,41871,0
+BFS.US,D,20230906,000000,36.53,37.07,36.3,36.93,25217,0
+BFS.US,D,20230907,000000,36.66,37.4132,36.66,36.94,35816,0
+BFS.US,D,20230908,000000,37.19,37.7,36.92,37.52,29664,0
+BFS.US,D,20230911,000000,37.47,37.93,37.27,37.37,33666,0
+BFS.US,D,20230912,000000,37.31,37.535,37.1,37.27,23959,0
+BFS.US,D,20230913,000000,37,37.135,36.594,36.72,31787,0
+BFS.US,D,20230914,000000,36.91,37.78,36.6701,37.71,31058,0
+BFS.US,D,20230915,000000,37.53,37.53,37.09,37.24,184015,0
+BFS.US,D,20230918,000000,37.35,37.51,36.68,36.79,25316,0
+BFS.US,D,20230919,000000,36.93,36.93,36.42,36.72,32981,0
+BFS.US,D,20230920,000000,37.04,37.36,36.765,36.87,46192,0
+BFS.US,D,20230921,000000,36.62,36.62,36.16,36.29,28097,0
+BFS.US,D,20230922,000000,36.67,37.28,36.36,36.85,37016,0
+BFS.US,D,20230925,000000,36.47,36.8,36.32,36.65,29870,0
+BFS.US,D,20230926,000000,36.5,36.5,35.8,35.87,24133,0
+BFS.US,D,20230927,000000,36.045,36.355,35.32,35.37,36108,0
+BFS.US,D,20230928,000000,35.16,36.05,35.16,35.57,67406,0
+BFS.US,D,20230929,000000,35.74,35.88,35.04,35.27,50600,0
+BFS.US,D,20231002,000000,35.25,35.5,34.085,34.63,74242,0
+BFS.US,D,20231003,000000,34.71,35.3015,33.715,34.17,35689,0
+BFS.US,D,20231004,000000,34.09,34.51,33.73,34.43,36925,0
+BFS.US,D,20231005,000000,34.31,34.86,34.24,34.78,34095,0
+BFS.US,D,20231006,000000,34.58,34.98,34.13,34.55,27482,0
+BFS.US,D,20231009,000000,34.56,35.388,34.56,35.08,19990,0
+BFS.US,D,20231010,000000,35.1358,35.42,34.64,34.68,65301,0
+BFS.US,D,20231011,000000,34.9,35.245,34.73,35.07,32439,0
+BFS.US,D,20231012,000000,35.24,35.24,34.57,35.02,35653,0
+BFS.US,D,20231013,000000,34.61,34.61,33.84,33.94,32749,0
+BFS.US,D,20231016,000000,34.29,34.445,34.05,34.24,35703,0
+BFS.US,D,20231017,000000,33.97,35.045,33.97,34.82,48905,0
+BFS.US,D,20231018,000000,34.41,34.83,34.13,34.59,27377,0
+BFS.US,D,20231019,000000,34.28,35,34.28,34.5,54076,0
+BFS.US,D,20231020,000000,34.72,34.93,34.18,34.22,30604,0
+BFS.US,D,20231023,000000,33.9,34.32,33.56,33.79,43070,0
+BFS.US,D,20231024,000000,33.69,34.25,33.69,34.15,35565,0
+BFS.US,D,20231025,000000,33.94,33.98,33.7,33.76,18375,0
+BFS.US,D,20231026,000000,33.99,34.75,33.99,34.75,54895,0
+BFS.US,D,20231027,000000,34.65,34.65,33.79,34.09,31871,0
+BFS.US,D,20231030,000000,34.47,34.64,33.88,34.02,38124,0
+BFS.US,D,20231031,000000,34.33,34.82,33.95,34.77,40329,0
+BFS.US,D,20231101,000000,34.83,35.27,34.69,35.13,30132,0
+BFS.US,D,20231102,000000,35.64,36.252,35.5,36.18,27871,0
+BFS.US,D,20231103,000000,36.76,37.16,35.65,36.84,37800,0
+BFS.US,D,20231106,000000,36.56,36.56,36.06,36.18,39534,0
+BFS.US,D,20231107,000000,36.11,36.11,35.38,35.61,37738,0
+BFS.US,D,20231108,000000,35.49,35.6846,34.985,35.46,33574,0
+BFS.US,D,20231109,000000,35.69,35.69,34.49,34.81,32116,0
+BFS.US,D,20231110,000000,35.14,35.33,34.53,35.12,33926,0
+BFS.US,D,20231113,000000,34.8,35.265,34.53,35.05,21419,0
+BFS.US,D,20231114,000000,36.29,37.25,36.09,37.14,34724,0
+BFS.US,D,20231115,000000,37.32,37.5,36.79,36.88,29969,0
+BFS.US,D,20231116,000000,36.48,36.4999,36.06,36.08,22350,0
+BFS.US,D,20231117,000000,36.56,36.56,35.89,35.96,41608,0
+BFS.US,D,20231120,000000,35.96,36.1,35.55,35.97,19449,0
+BFS.US,D,20231121,000000,35.76,35.87,35.27,35.84,29182,0
+BFS.US,D,20231122,000000,36.17,36.61,35.71,35.81,15961,0
+BFS.US,D,20231124,000000,35.68,36.12,35.6,36.02,10730,0
+BFS.US,D,20231127,000000,36.06,36.36,35.58,36.16,25716,0
+BFS.US,D,20231128,000000,35.98,36.46,35.67,36.36,28065,0
+BFS.US,D,20231129,000000,36.78,37.29,36.21,36.44,17996,0
+BFS.US,D,20231130,000000,36.53,37.01,36.405,36.95,56811,0
+BFS.US,D,20231201,000000,37.02,38.63,36.95,38.35,44268,0
+BFS.US,D,20231204,000000,38.12,39.76,38.05,39.7,36294,0
+BFS.US,D,20231205,000000,39.7,39.73,38.9213,39.52,16983,0
+BFS.US,D,20231206,000000,39.92,40.02,39.14,39.21,29201,0
+BFS.US,D,20231207,000000,39.5299,39.53,39.215,39.32,20420,0
+BFS.US,D,20231208,000000,39.27,39.27,38.42,39.13,37035,0
+BFS.US,D,20231211,000000,39.25,39.57,38.98,39.21,28866,0
+BFS.US,D,20231212,000000,39.3,39.425,38.7733,39.07,25562,0
+BFS.US,D,20231213,000000,38.95,40.33,38.85,40.14,102141,0
+BFS.US,D,20231214,000000,40.5,41.04,40.42,40.68,79344,0
+BFS.US,D,20231215,000000,40.74,40.79,39.37,39.64,203359,0
+BFS.US,D,20231218,000000,39.75,39.9848,39.38,39.58,41103,0
+BFS.US,D,20231219,000000,39.97,40.66,39.96,40.43,44372,0
+BFS.US,D,20231220,000000,40.4,41.03,39.81,39.9,57975,0
+BFS.US,D,20231221,000000,40.09,40.4137,39.81,40.31,44948,0
+BFS.US,D,20231222,000000,40.46,40.555,39.95,40.18,74926,0
+BFS.US,D,20231226,000000,40.41,40.52,40.31,40.42,20297,0
+BFS.US,D,20231227,000000,40.32,40.69,40.05,40.31,37833,0
+BFS.US,D,20231228,000000,40.35,40.44,40.15,40.3,38063,0
+BFS.US,D,20231229,000000,40.14,40.14,39.26,39.27,53128,0
+BFS.US,D,20240102,000000,39.21,39.575,39.06,39.34,43169,0
+BFS.US,D,20240103,000000,39.25,39.25,38.5,39.08,99213,0
+BFS.US,D,20240104,000000,39.14,39.5,39.12,39.33,42371,0
+BFS.US,D,20240105,000000,38.97,39.41,38.8,39.34,36299,0
+BFS.US,D,20240108,000000,39.46,39.93,39.29,39.77,38162,0
+BFS.US,D,20240109,000000,39.33,39.72,39.04,39.13,58282,0
+BFS.US,D,20240110,000000,38.94,39.355,38.85,39.07,47885,0
+BFS.US,D,20240111,000000,39,40.41,38.85,40.05,96793,0
+BFS.US,D,20240112,000000,40.05,40.05,38.8016,39.11,27652,0
+BFS.US,D,20240116,000000,38.81,38.9,38.4401,38.7,39069,0
+BFS.US,D,20240117,000000,38.18,38.82,37.66,38.05,38352,0
+BFS.US,D,20240118,000000,38.2,38.25,37.7442,38.09,25227,0
+BFS.US,D,20240119,000000,38.33,38.84,37.97,38.81,30790,0
+BFS.US,D,20240122,000000,38.95,39.5,38.95,39.21,47204,0
+BFS.US,D,20240123,000000,39.6,39.6,38.6801,39.05,26363,0
+BFS.US,D,20240124,000000,39.49,39.49,38.79,39.07,43955,0
+BFS.US,D,20240125,000000,39.73,40.1,39.68,40.04,94461,0
+BFS.US,D,20240126,000000,40.08,40.22,39.69,39.71,109171,0
+BFS.US,D,20240129,000000,39.64,39.7,39.1701,39.4,48161,0
+BFS.US,D,20240130,000000,39.14,39.395,39.0571,39.17,69007,0
+BFS.US,D,20240131,000000,39.34,39.49,38.26,38.26,77285,0
+BFS.US,D,20240201,000000,38.3,38.97,38.08,38.89,41020,0
+BFS.US,D,20240202,000000,38.31,38.31,37.605,37.71,30428,0
+BFS.US,D,20240205,000000,37.23,37.77,37.0176,37.43,31822,0
+BFS.US,D,20240206,000000,37.34,38.01,37.34,37.82,38897,0
+BFS.US,D,20240207,000000,37.55,37.68,37.25,37.27,43664,0
+BFS.US,D,20240208,000000,37.4,38.065,37.255,37.96,42863,0
+BFS.US,D,20240209,000000,38.07,38.3,37.62,37.95,43231,0
+BFS.US,D,20240212,000000,37.95,38.65,37.95,38.44,33260,0
+BFS.US,D,20240213,000000,37.48,37.83,36.95,37.25,60594,0
+BFS.US,D,20240214,000000,37.77,37.77,37.09,37.34,56353,0
+BFS.US,D,20240215,000000,37.58,38.04,37.5,37.81,57219,0
+BFS.US,D,20240216,000000,37.41,37.64,37.24,37.24,46810,0
+BFS.US,D,20240220,000000,36.91,37.25,36.56,36.65,39127,0
+BFS.US,D,20240221,000000,36.68,36.8414,36.4544,36.51,29641,0
+BFS.US,D,20240222,000000,36.39,36.39,35.93,36.14,63300,0
+BFS.US,D,20240223,000000,36.02,36.36,35.98,36.09,60964,0
+BFS.US,D,20240226,000000,36,36.01,34.87,35.14,88821,0
+BFS.US,D,20240227,000000,35.24,35.55,35.17,35.45,75136,0
+BFS.US,D,20240228,000000,35.32,36.08,35.18,35.78,31642,0
+BFS.US,D,20240229,000000,36.19,36.41,35.67,36.19,63126,0
+BFS.US,D,20240301,000000,36.42,37.21,35.54,37.12,34734,0
+BFS.US,D,20240304,000000,36.98,37.37,36.825,37.18,31657,0
+BFS.US,D,20240305,000000,36.95,37.41,36.77,37.1,36458,0
+BFS.US,D,20240306,000000,37.24,38.1,37.24,37.9,128110,0
+BFS.US,D,20240307,000000,38.26,38.26,37.57,37.92,73330,0
+BFS.US,D,20240308,000000,38.17,38.73,38.06,38.61,56569,0
+BFS.US,D,20240311,000000,38.69,38.84,38.44,38.83,28185,0
+BFS.US,D,20240312,000000,38.75,39.225,38.475,38.94,46655,0
+BFS.US,D,20240313,000000,38.84,39.13,38.5,38.72,61444,0
+BFS.US,D,20240314,000000,38.57,38.7,37,37.15,83904,0
+BFS.US,D,20240315,000000,36.87,37.08,36.31,36.82,166804,0
+BFS.US,D,20240318,000000,36.8,37.37,36.62,36.85,55002,0
+BFS.US,D,20240319,000000,36.71,37.36,36.37,37.1,52384,0
+BFS.US,D,20240320,000000,37.04,37.83,36.97,37.75,46514,0
+BFS.US,D,20240321,000000,37.86,38.11,37.4429,37.9,76018,0
+BFS.US,D,20240322,000000,38.04,38.04,37.185,37.27,40893,0
+BFS.US,D,20240325,000000,37.29,37.65,37.01,37.17,31569,0
+BFS.US,D,20240326,000000,37.3,37.44,36.88,37.26,49393,0
+BFS.US,D,20240327,000000,37.59,38.2,37.59,38.12,43006,0
+BFS.US,D,20240328,000000,38.5655,38.5655,38.09,38.49,59141,0
+BFS.US,D,20240401,000000,38.51,38.51,37.67,38.01,39022,0
+BFS.US,D,20240402,000000,37.73,37.73,36.96,37.37,49249,0
+BFS.US,D,20240403,000000,37.15,38.02,37.15,38,104613,0
+BFS.US,D,20240404,000000,38.3,38.505,37.42,37.54,42049,0
+BFS.US,D,20240405,000000,37.41,37.5077,37.22,37.29,34352,0
+BFS.US,D,20240408,000000,37.3,37.5699,37.26,37.37,52875,0
+BFS.US,D,20240409,000000,37.37,37.735,37.13,37.25,114545,0
+BFS.US,D,20240410,000000,36.54,36.82,35.865,36.23,79799,0
+BFS.US,D,20240411,000000,36.5,37.279,36.29,37.04,80999,0
+BFS.US,D,20240412,000000,36.45,36.45,36.03,36.24,47631,0
+BFS.US,D,20240415,000000,36.26,36.55,35.51,35.86,42936,0
+BFS.US,D,20240416,000000,35.52,35.7273,35.28,35.51,42782,0
+BFS.US,D,20240417,000000,35.49,35.49,34.98,35.14,48578,0
+BFS.US,D,20240418,000000,35.18,35.5774,35.1,35.45,37688,0
+BFS.US,D,20240419,000000,35.45,36.42,35.45,36.33,41985,0
+BFS.US,D,20240422,000000,36.27,36.5,36,36.1,69699,0
+BFS.US,D,20240423,000000,36.05,36.45,36.05,36.4,55507,0
+BFS.US,D,20240424,000000,36.1,36.44,36.04,36.3,37972,0
+BFS.US,D,20240425,000000,36.03,36.18,35.75,35.88,32221,0
+BFS.US,D,20240426,000000,35.99,36.2,35.43,35.53,46866,0
+BFS.US,D,20240429,000000,35.57,36.1,35.57,36.07,32290,0
+BFS.US,D,20240430,000000,35.74,36.65,35.74,36.41,58791,0
+BFS.US,D,20240501,000000,36.51,37.14,36.51,36.83,56686,0
+BFS.US,D,20240502,000000,37.15,37.15,36.57,37.12,54725,0
+BFS.US,D,20240503,000000,37.2,37.2,35.79,35.98,58519,0
+BFS.US,D,20240506,000000,36.12,36.31,35.98,36,74439,0
+BFS.US,D,20240507,000000,36.22,36.895,36.22,36.32,44992,0
+BFS.US,D,20240508,000000,36.02,36.4,36.02,36.1,62490,0
+BFS.US,D,20240509,000000,36.31,36.8,36.31,36.72,35768,0
+BFS.US,D,20240510,000000,36.96,37.11,36.54,36.89,39057,0
+BFS.US,D,20240513,000000,37.04,37.04,36.41,36.65,33193,0
+BFS.US,D,20240514,000000,36.97,36.98,36.375,36.66,76901,0
+BFS.US,D,20240515,000000,37.04,37.84,37,37.31,101786,0
+BFS.US,D,20240516,000000,37.46,38.04,37.3,37.91,61675,0
+BFS.US,D,20240517,000000,38,38.13,37.77,38.1,52421,0
+BFS.US,D,20240520,000000,38,38.04,37.315,37.52,64267,0
+BFS.US,D,20240521,000000,37.48,37.79,37.37,37.77,40375,0
+BFS.US,D,20240522,000000,37.49,37.75,36.895,37.02,51002,0
+BFS.US,D,20240523,000000,36.96,36.96,36.23,36.55,68288,0
+BFS.US,D,20240524,000000,36.67,36.67,36.13,36.25,59039,0
+BFS.US,D,20240528,000000,36.43,36.5,35.715,35.93,60545,0
+BFS.US,D,20240529,000000,35.73,35.74,35.35,35.74,73534,0
+BFS.US,D,20240530,000000,35.95,36.28,35.91,35.97,43840,0
+BFS.US,D,20240531,000000,36.1,36.54,36.085,36.39,48503,0
+BFS.US,D,20240603,000000,36.4,36.58,36.155,36.58,41888,0
+BFS.US,D,20240604,000000,36.37,36.88,36.355,36.74,50068,0
+BFS.US,D,20240605,000000,36.84,36.84,36.3501,36.67,38687,0
+BFS.US,D,20240606,000000,36.45,36.81,36.22,36.76,28412,0
+BFS.US,D,20240607,000000,36.3,36.5,36.18,36.35,31217,0
+BFS.US,D,20240610,000000,36.24,36.24,35.76,36.08,44278,0
+BFS.US,D,20240611,000000,35.88,36.34,35.66,36.34,59097,0
+BFS.US,D,20240612,000000,37.12,37.38,36.65,36.67,56496,0
+BFS.US,D,20240613,000000,36.61,37.07,36.11,36.93,40620,0
+BFS.US,D,20240614,000000,36.63,36.95,36.33,36.74,63373,0
+BFS.US,D,20240617,000000,36.54,36.6799,36.32,36.56,31151,0
+BFS.US,D,20240618,000000,36.62,36.63,36.38,36.63,39475,0
+BFS.US,D,20240620,000000,36.35,36.84,36.347,36.5,42069,0
+BFS.US,D,20240621,000000,36.65,36.73,36.245,36.26,150766,0
+BFS.US,D,20240624,000000,36.45,36.93,36.24,36.68,32481,0
+BFS.US,D,20240625,000000,36.68,36.68,35.87,36.06,32390,0
+BFS.US,D,20240626,000000,35.79,36.0721,35.61,35.81,34572,0
+BFS.US,D,20240627,000000,35.98,36.02,35.635,35.87,41817,0
+BFS.US,D,20240628,000000,36.13,36.98,35.91,36.77,211254,0
+BFS.US,D,20240701,000000,36.7838,36.7838,35.98,36.49,42307,0
+BFS.US,D,20240702,000000,36.64,37,36.46,36.93,58027,0
+BFS.US,D,20240703,000000,37.13,37.2076,36.6,36.66,21235,0
+BFS.US,D,20240705,000000,36.66,36.71,36.5,36.65,26673,0
+BFS.US,D,20240708,000000,36.7,37.06,36.68,36.93,31135,0
+BFS.US,D,20240709,000000,36.88,36.88,36.42,36.62,48302,0
+BFS.US,D,20240710,000000,36.85,37.28,36.79,37.28,25495,0
+BFS.US,D,20240711,000000,37.97,38.47,37.77,38.3,55074,0
+BFS.US,D,20240712,000000,38.71,39,38.51,38.58,51039,0
+BFS.US,D,20240715,000000,38.03,38.485,37.62,38.37,60616,0
+BFS.US,D,20240716,000000,38.74,39,38.56,38.91,61713,0
+BFS.US,D,20240717,000000,38.93,39.715,38.799,39.31,43547,0
+BFS.US,D,20240718,000000,39.15,39.745,38.87,38.89,48881,0
+BFS.US,D,20240719,000000,38.97,39.045,38.42,38.43,73442,0
+BFS.US,D,20240722,000000,38.51,39.07,38.36,38.83,62660,0
+BFS.US,D,20240723,000000,38.8,39.34,38.69,39.09,62585,0
+BFS.US,D,20240724,000000,39.08,39.64,38.4,38.44,51929,0
+BFS.US,D,20240725,000000,38.64,39.17,38.275,38.43,64745,0
+BFS.US,D,20240726,000000,38.8,39.2,38.575,38.9,37379,0
+BFS.US,D,20240729,000000,38.9,38.94,38.5301,38.64,27157,0
+BFS.US,D,20240730,000000,38.88,40.67,38.46,40.6,104589,0
+BFS.US,D,20240731,000000,40.62,40.79,39.54,39.55,64956,0
+BFS.US,D,20240801,000000,39.74,40.17,38.845,39.51,62355,0
+BFS.US,D,20240802,000000,38.88,39.875,38.06,38.85,59661,0
+BFS.US,D,20240805,000000,37.89,37.89,37.22,37.43,69210,0
+BFS.US,D,20240806,000000,37.28,37.96,37.28,37.93,39353,0
+BFS.US,D,20240807,000000,38.03,38.06,37.64,37.79,41780,0
+BFS.US,D,20240808,000000,37.91,38.41,37.8247,38.4,66851,0
+BFS.US,D,20240809,000000,38.6,38.7,38.06,38.38,37579,0
+BFS.US,D,20240812,000000,38.6,38.6,37.3908,38.18,78491,0
+BFS.US,D,20240813,000000,38.45,38.51,38.045,38.33,37522,0
+BFS.US,D,20240814,000000,38.57,38.86,38.32,38.84,54756,0
+BFS.US,D,20240815,000000,39.25,39.37,38.53,38.98,37521,0
+BFS.US,D,20240816,000000,38.94,38.98,38.83,38.92,18584,0
+BFS.US,D,20240819,000000,39.13,39.33,38.71,39.24,20038,0
+BFS.US,D,20240820,000000,39.2,39.38,38.96,39.31,23476,0
+BFS.US,D,20240821,000000,39.39,39.6,39.07,39.53,19913,0
+BFS.US,D,20240822,000000,39.83,40.11,39.59,39.92,30362,0
+BFS.US,D,20240823,000000,40.21,41.23,40.1796,40.71,30227,0
+BFS.US,D,20240826,000000,41.03,41.63,40.9018,41.03,42883,0
+BFS.US,D,20240827,000000,40.94,40.94,40.39,40.7,33219,0
+BFS.US,D,20240828,000000,40.45,40.7,40.18,40.44,33784,0
+BFS.US,D,20240829,000000,40.74,40.8,40.04,40.6,28833,0
+BFS.US,D,20240830,000000,40.92,40.95,40.25,40.82,32041,0
+BFS.US,D,20240903,000000,40.78,41.33,40.27,40.42,41522,0
+BFS.US,D,20240904,000000,40.4052,40.89,40.175,40.45,22096,0
+BFS.US,D,20240905,000000,40.68,41.18,40.58,40.79,24750,0
+BFS.US,D,20240906,000000,40.8,41.29,40.48,40.52,33405,0
+BFS.US,D,20240909,000000,40.44,40.775,39.1,40.06,61579,0
+BFS.US,D,20240910,000000,40.15,40.37,39.83,40.29,40951,0
+BFS.US,D,20240911,000000,39.96,40.075,39.38,39.94,41402,0
+BFS.US,D,20240912,000000,40.2,40.72,39.96,40.68,36348,0
+BFS.US,D,20240913,000000,40.86,41.18,40.28,41.06,40714,0
+BFS.US,D,20240916,000000,41.3,41.49,40.33,40.71,62885,0
+BFS.US,D,20240917,000000,40.84,40.86,40.155,40.28,56681,0
+BFS.US,D,20240918,000000,40.09,40.895,39.54,40.46,69012,0
+BFS.US,D,20240919,000000,40.95,40.95,39.9,40.66,52121,0
+BFS.US,D,20240920,000000,40.31,40.59,40.05,40.09,425420,0
+BFS.US,D,20240923,000000,40.28,41.13,40.28,41.04,84105,0
+BFS.US,D,20240924,000000,40.97,41.5713,40.77,41.43,44711,0
+BFS.US,D,20240925,000000,41.38,41.55,40.79,41.06,42026,0
+BFS.US,D,20240926,000000,41.11,41.47,40.85,40.92,50161,0
+BFS.US,D,20240927,000000,41.15,41.32,40.595,41.01,69028,0
+BFS.US,D,20240930,000000,41.18,42.19,41.09,41.96,65802,0
+BFS.US,D,20241001,000000,41.97,41.97,41.28,41.51,57000,0
+BFS.US,D,20241002,000000,41.59,41.75,41.27,41.47,58268,0
+BFS.US,D,20241003,000000,41.19,41.41,41,41.1,41765,0
+BFS.US,D,20241004,000000,41.18,41.225,40.77,40.94,68891,0
+BFS.US,D,20241007,000000,40.75,40.92,40.2888,40.46,60633,0
+BFS.US,D,20241008,000000,40.43,40.55,39.94,40.46,38894,0
+BFS.US,D,20241009,000000,40.34,40.69,40.11,40.42,36983,0
+BFS.US,D,20241010,000000,40.07,40.23,39.75,40.05,42808,0
+BFS.US,D,20241011,000000,40.22,40.65,40.2,40.65,38293,0
+BFS.US,D,20241014,000000,40.55,40.8599,40.31,40.6,52160,0
+BFS.US,D,20241015,000000,40.01,40.9034,39.5445,40.6,55596,0
+BFS.US,D,20241016,000000,40.81,41.19,40.6148,40.68,62677,0
+BFS.US,D,20241017,000000,40.8479,40.8479,40.24,40.32,31333,0
+BFS.US,D,20241018,000000,40.41,40.69,40.32,40.65,43197,0
+BFS.US,D,20241021,000000,40.56,40.56,39.57,39.66,25675,0
+BFS.US,D,20241022,000000,39.64,40.04,39.405,39.85,29232,0
+BFS.US,D,20241023,000000,39.55,39.95,39.55,39.9,22904,0
+BFS.US,D,20241024,000000,40.07,40.18,39.75,39.95,36688,0
+BFS.US,D,20241025,000000,39.86,39.92,39.36,39.38,40438,0
+BFS.US,D,20241028,000000,39.69,39.97,39.63,39.66,24032,0
+BFS.US,D,20241029,000000,39.42,39.43,39.26,39.41,26406,0
+BFS.US,D,20241030,000000,39.51,39.8885,39.51,39.64,25648,0
+BFS.US,D,20241031,000000,39.47,40.01,39.14,39.14,41231,0
+BFS.US,D,20241101,000000,39.46,40.17,38.08,38.75,45160,0
+BFS.US,D,20241104,000000,38.88,39.655,38.755,39.24,53436,0
+BFS.US,D,20241105,000000,39.03,40.01,39.03,39.89,34158,0
+BFS.US,D,20241106,000000,40.79,41.38,40.04,40.94,96492,0
+BFS.US,D,20241107,000000,41.08,41.325,40.6,40.99,53992,0
+BFS.US,D,20241108,000000,41.19,42.07,41.145,41.83,49968,0
+BFS.US,D,20241111,000000,41.72,42.3899,41.43,41.48,45769,0
+BFS.US,D,20241112,000000,41.57,42.02,40.69,40.7,59963,0
+BFS.US,D,20241113,000000,41.01,41.215,40.22,40.23,43225,0
+BFS.US,D,20241114,000000,40.22,40.449,39.34,39.46,40260,0
+BFS.US,D,20241115,000000,39.75,39.75,39.16,39.43,45978,0
+BFS.US,D,20241118,000000,39.42,39.8435,39.01,39.38,31265,0
+BFS.US,D,20241119,000000,39.32,40.1,39.0792,40.07,23155,0
+BFS.US,D,20241120,000000,39.835,39.85,39.51,39.7,28715,0
+BFS.US,D,20241121,000000,39.905,39.925,39.59,39.78,23894,0
+BFS.US,D,20241122,000000,40.15,40.295,39.93,40.22,33396,0
+BFS.US,D,20241125,000000,40.26,40.87,40.26,40.56,44790,0
+BFS.US,D,20241126,000000,40.5,41,40.41,40.65,57842,0
+BFS.US,D,20241127,000000,40.805,41.145,40.54,40.92,31258,0
+BFS.US,D,20241129,000000,41.12,41.505,40.99,41.11,25455,0
+BFS.US,D,20241202,000000,40.83,41.28,40.26,41.06,42438,0
+BFS.US,D,20241203,000000,40.46,41.21,40.46,40.69,28527,0
+BFS.US,D,20241204,000000,40.74,40.98,40.435,40.85,30232,0
+BFS.US,D,20241205,000000,40.93,41.01,40.26,40.35,35504,0
+BFS.US,D,20241206,000000,40.25,40.39,39.58,39.94,34646,0
+BFS.US,D,20241209,000000,40.04,40.405,39.9,40.25,41677,0
+BFS.US,D,20241210,000000,39.74,40.61,39.72,40.38,46121,0
+BFS.US,D,20241211,000000,40.685,40.77,40.0801,40.32,42864,0
+BFS.US,D,20241212,000000,40.45,40.66,40.34,40.42,31771,0
+BFS.US,D,20241213,000000,40.525,40.525,39.71,40.37,44055,0
+BFS.US,D,20241216,000000,40.07,40.4599,40.045,40.25,25203,0
+BFS.US,D,20241217,000000,40.2381,40.47,39.88,40.17,51270,0
+BFS.US,D,20241218,000000,40.17,40.465,38.415,38.52,60551,0
+BFS.US,D,20241219,000000,39.07,39.07,38.17,38.23,70315,0
+BFS.US,D,20241220,000000,38.44,39.07,37.98,38.66,138031,0
+BFS.US,D,20241223,000000,38.14,38.67,38.14,38.56,34235,0
+BFS.US,D,20241224,000000,38.67,38.77,38.14,38.75,19882,0
+BFS.US,D,20241226,000000,38.705,39.075,38.49,38.92,25109,0
+BFS.US,D,20241227,000000,38.9,39.03,38.25,38.35,40248,0
+BFS.US,D,20241230,000000,38,38.86,37.975,38.65,33593,0
+BFS.US,D,20241231,000000,39.12,39.15,38.57,38.8,34106,0
+BFS.US,D,20250102,000000,38.89,38.89,38.19,38.24,49456,0
+BFS.US,D,20250103,000000,38.33,38.72,38.21,38.54,41074,0
+BFS.US,D,20250106,000000,38.57,38.57,37.75,37.87,50076,0
+BFS.US,D,20250107,000000,38.43,38.43,37.2,37.5,47762,0
+BFS.US,D,20250108,000000,37.26,37.96,37.2,37.5,40180,0
+BFS.US,D,20250110,000000,36.7685,37.3408,36.15,36.52,61966,0
+BFS.US,D,20250113,000000,36.69,37.24,36.52,37.02,82634,0
+BFS.US,D,20250114,000000,37.31,37.57,37.05,37.39,59636,0
+BFS.US,D,20250115,000000,37.5,38.13,36.64,36.64,57369,0
+BFS.US,D,20250116,000000,36.64,37.25,36.189,36.96,50171,0
+BFS.US,D,20250117,000000,37.31,37.4,36.7601,36.88,59292,0
+BFS.US,D,20250121,000000,37.4,37.63,36.9703,37.19,32549,0
+BFS.US,D,20250122,000000,36.97,37.1,36.065,36.24,53514,0
+BFS.US,D,20250123,000000,36.16,36.2983,35.86,36.19,41859,0
+BFS.US,D,20250124,000000,36.11,36.75,35.8,36.62,49265,0
+BFS.US,D,20250127,000000,37.23,37.54,36.75,37.04,44182,0
+BFS.US,D,20250128,000000,37.23,37.235,36.8,36.89,27971,0
+BFS.US,D,20250129,000000,37,37.13,36.31,36.47,32361,0
+BFS.US,D,20250130,000000,36.93,36.9999,36.47,36.77,52870,0
+BFS.US,D,20250131,000000,36.785,36.9758,36.16,36.52,61241,0
+BFS.US,D,20250203,000000,36.225,36.73,36,36.58,44427,0
+BFS.US,D,20250204,000000,36.36,37.09,36.28,37,35515,0
+BFS.US,D,20250205,000000,37.15,37.36,37.025,37.08,33047,0
+BFS.US,D,20250206,000000,37.13,37.335,36.9175,37.07,23069,0
+BFS.US,D,20250207,000000,36.94,37.21,36.42,36.83,33755,0
+BFS.US,D,20250210,000000,36.5,37.25,36.39,36.42,39851,0
+BFS.US,D,20250211,000000,36.42,36.95,36.26,36.95,28169,0
+BFS.US,D,20250212,000000,36.51,37.09,36.48,36.86,28209,0
+BFS.US,D,20250213,000000,36.95,37.46,36.945,37.24,26850,0
+BFS.US,D,20250214,000000,37.5,37.5,36.27,36.34,40392,0
+BFS.US,D,20250218,000000,36.2,36.65,36.2,36.44,41264,0
+BFS.US,D,20250219,000000,36.37,36.48,35.95,35.96,58635,0
+BFS.US,D,20250220,000000,35.875,36.23,35.76,36.02,45698,0
+BFS.US,D,20250221,000000,36.31,36.3367,35.665,35.79,58187,0
+BFS.US,D,20250224,000000,35.8,36.4469,35.8,36.12,59167,0
+BFS.US,D,20250225,000000,36.175,37.05,36.1445,36.97,78615,0
+BFS.US,D,20250226,000000,36.65,36.9,36.52,36.8,36338,0
+BFS.US,D,20250227,000000,36.625,37.1,36.455,36.85,42276,0
+BFS.US,D,20250228,000000,37.05,37.52,36.85,37.45,58631,0
+BFS.US,D,20250303,000000,37.51,37.885,36.405,36.75,64112,0
+BFS.US,D,20250304,000000,37.04,37.4329,36.46,36.47,83622,0
+BFS.US,D,20250305,000000,36.845,37,36.07,36.49,49436,0
+BFS.US,D,20250306,000000,36.29,36.405,35.81,36.08,47659,0
+BFS.US,D,20250307,000000,36.36,37.09,36.23,37.05,85601,0
+BFS.US,D,20250310,000000,37.08,37.6,36.69,37.27,68679,0
+BFS.US,D,20250311,000000,37.25,37.41,36.4,36.85,62200,0
+BFS.US,D,20250312,000000,36.61,36.82,35.9655,36.26,50666,0
+BFS.US,D,20250313,000000,36.47,36.56,35.715,35.74,48870,0
+BFS.US,D,20250314,000000,35.8,36.22,35.72,36.13,27720,0
+BFS.US,D,20250317,000000,36.445,36.5509,35.98,36.1,39772,0
+BFS.US,D,20250318,000000,36.2662,36.32,35.93,36.27,37946,0
+BFS.US,D,20250319,000000,36.275,36.275,35.57,36.06,47812,0
+BFS.US,D,20250320,000000,35.775,36.17,35.775,35.96,40770,0
+BFS.US,D,20250321,000000,35.9,35.91,35.231,35.79,125181,0
+BFS.US,D,20250324,000000,36.34,36.34,35.915,36.15,36278,0
+BFS.US,D,20250325,000000,35.89,36.1,35.21,35.47,39802,0
+BFS.US,D,20250326,000000,35.45,36.01,35.45,35.94,34624,0
+BFS.US,D,20250327,000000,36.07,36.29,35.7401,35.88,39809,0
+BFS.US,D,20250328,000000,35.86,36.12,35.65,36.04,34178,0
+BFS.US,D,20250331,000000,35.73,36.5085,35.73,36.07,89697,0
+BFS.US,D,20250401,000000,35.9,36.5,35.76,36.35,55798,0
+BFS.US,D,20250402,000000,36.35,36.42,35.99,36.42,41504,0
+BFS.US,D,20250403,000000,36.21,36.21,35.22,35.68,65376,0
+BFS.US,D,20250404,000000,35.22,35.43,34.22,34.28,66339,0
+BFS.US,D,20250407,000000,33.35,34.39,32.35,33.05,96262,0
+BFS.US,D,20250408,000000,33.08,33.77,32,32.21,70543,0
+BFS.US,D,20250409,000000,31.75,33.93,31.63,33.52,90975,0
+BFS.US,D,20250410,000000,33.11,33.55,31.92,32.32,71219,0
+BFS.US,D,20250411,000000,32.35,33.18,31.585,32.85,71163,0
+BFS.US,D,20250414,000000,33.045,33.69,32.5,33.39,63865,0
+BFS.US,D,20250415,000000,33,33.26,32.665,33,39299,0
+BFS.US,D,20250416,000000,33.11,33.36,32.58,32.74,54084,0
+BFS.US,D,20250417,000000,33.14,33.51,32.73,33.12,46454,0
+BFS.US,D,20250421,000000,32.74,33.07,32.39,32.72,50285,0
+BFS.US,D,20250422,000000,33.06,33.59,32.6544,33.09,41390,0
+BFS.US,D,20250423,000000,33.405,33.405,32.69,32.91,45521,0
+BFS.US,D,20250424,000000,32.5104,33.05,32.5104,32.6,40869,0
+BFS.US,D,20250425,000000,32.4,32.63,32.12,32.55,33550,0
+BFS.US,D,20250428,000000,32.525,33.15,32.45,33.1,45779,0
+BFS.US,D,20250429,000000,32.58,33.0336,32.37,32.59,56423,0
+BFS.US,D,20250430,000000,32.515,32.95,31.7,32.7,53440,0
+BFS.US,D,20250501,000000,32.55,33.115,31.9848,32.76,64402,0
+BFS.US,D,20250502,000000,32.9,33.75,32.9,33.41,34804,0
+BFS.US,D,20250505,000000,33.08,33.5824,32.99,33.02,49726,0
+BFS.US,D,20250506,000000,32.52,33.09,32.46,32.97,32139,0
+BFS.US,D,20250507,000000,33.26,33.4,32.7283,32.82,41017,0
+BFS.US,D,20250508,000000,33.25,33.26,32.63,32.89,36435,0
+BFS.US,D,20250509,000000,31.25,33.25,31.25,33.03,28251,0
+BFS.US,D,20250512,000000,33.93,33.93,33.32,33.44,52040,0
+BFS.US,D,20250513,000000,33.545,33.93,33.26,33.47,48941,0
+BFS.US,D,20250514,000000,33.11,33.33,32.725,32.91,51380,0
+BFS.US,D,20250515,000000,33.324,33.51,33.01,33.49,40520,0
+BFS.US,D,20250516,000000,33.51,34.6279,33.51,34.39,88602,0
+BFS.US,D,20250519,000000,33.65,34.5083,33.61,34.37,43966,0
+BFS.US,D,20250520,000000,34.49,34.51,33.75,33.81,52593,0
+BFS.US,D,20250521,000000,33.334,33.655,32.7772,32.88,40098,0
+BFS.US,D,20250522,000000,33.1435,33.1435,32.4,32.58,53766,0
+BFS.US,D,20250523,000000,32.85,33.42,31.92,32.61,46460,0
+BFS.US,D,20250527,000000,32.8,33.42,32.7001,33.32,55513,0
+BFS.US,D,20250528,000000,33.743,33.743,32.78,33.03,44129,0
+BFS.US,D,20250529,000000,33.75,33.86,32.94,33.81,57138,0
+BFS.US,D,20250530,000000,33.72,33.83,33.6,33.68,60631,0
+BFS.US,D,20250602,000000,33.825,34.33,33.25,34.3,105475,0
+BFS.US,D,20250603,000000,34.55,34.71,34.015,34.13,36330,0
+BFS.US,D,20250604,000000,34.43,34.74,34.02,34.63,90308,0
+BFS.US,D,20250605,000000,34.36,34.655,34.02,34.14,73427,0
+BFS.US,D,20250606,000000,34.66,34.66,34.09,34.35,36898,0
+BFS.US,D,20250609,000000,34.6878,34.98,34.0991,34.89,40139,0
+BFS.US,D,20250610,000000,35.17,35.45,34.97,35.15,52642,0
+BFS.US,D,20250611,000000,35.4225,35.4225,34.7,34.9,34255,0
+BFS.US,D,20250612,000000,34.9305,35.0215,34.57,34.92,42447,0
+BFS.US,D,20250613,000000,34.55,34.72,33.89,34.21,29950,0
+BFS.US,D,20250616,000000,34.565,35,34.26,34.57,51824,0
+BFS.US,D,20250617,000000,34.52,34.9315,34.32,34.58,38390,0
+BFS.US,D,20250618,000000,34.4013,35.44,34.37,34.93,49834,0
+BFS.US,D,20250620,000000,35.385,35.385,34.51,34.56,137047,0
+BFS.US,D,20250623,000000,34.6,35.365,34.51,35.25,38962,0
+BFS.US,D,20250624,000000,35.46,35.46,34.57,34.88,35596,0
+BFS.US,D,20250625,000000,34.6,34.78,33.77,33.85,50715,0
+BFS.US,D,20250626,000000,34,34.41,33.929,34.32,43527,0
+BFS.US,D,20250627,000000,34.555,34.69,34.02,34.11,267773,0
+BFS.US,D,20250630,000000,34.35,34.35,33.5,34.14,114948,0
+BFS.US,D,20250701,000000,34.115,35.21,33.94,34.7,95463,0
+BFS.US,D,20250702,000000,34,35.35,34,35.16,67872,0
+BFS.US,D,20250703,000000,35.22,35.38,34.77,35.31,50398,0
+BFS.US,D,20250707,000000,35.31,35.75,34.505,34.69,70385,0
+BFS.US,D,20250708,000000,35.0101,35.0101,34.42,34.42,52163,0
+BFS.US,D,20250709,000000,34.565,34.6,34.12,34.57,41249,0
+BFS.US,D,20250710,000000,34.45,35.24,34.15,35,51880,0
+BFS.US,D,20250711,000000,34.75,35.185,34.55,35.03,50196,0
+BFS.US,D,20250714,000000,34.995,35.19,34.62,35.16,81058,0
+BFS.US,D,20250715,000000,34.46,34.5,33.19,33.19,63801,0
+BFS.US,D,20250716,000000,33.3,33.8599,33.2378,33.48,61623,0
+BFS.US,D,20250717,000000,33.71,33.96,33,33,67105,0
+BFS.US,D,20250718,000000,33,33.53,32.81,32.88,57143,0
+BFS.US,D,20250721,000000,33.27,33.27,32.8201,33.11,60684,0
+BFS.US,D,20250722,000000,33.1,33.6,33.06,33.22,51791,0
+BFS.US,D,20250723,000000,33.01,33.58,32.95,33.42,52352,0
+BFS.US,D,20250724,000000,33.195,33.42,32.95,32.99,36728,0
+BFS.US,D,20250725,000000,33.085,33.29,32.89,33.11,44186,0
+BFS.US,D,20250728,000000,33.2925,33.2925,32.65,32.65,45205,0
+BFS.US,D,20250729,000000,32.8813,32.96,32.69,32.81,39091,0
+BFS.US,D,20250730,000000,32.97,32.98,32.17,32.3,58715,0
+BFS.US,D,20250731,000000,32.22,32.56,32,32.22,145936,0
+BFS.US,D,20250801,000000,32.41,32.42,31.57,31.73,81230,0
+BFS.US,D,20250804,000000,31.7806,32.329,31.715,32,55978,0
+BFS.US,D,20250805,000000,31.905,32.27,31.905,32.26,42731,0
+BFS.US,D,20250806,000000,32.33,32.48,32.08,32.17,50695,0
+BFS.US,D,20250807,000000,32.315,32.75,32.16,32.72,61898,0
+BFS.US,D,20250808,000000,32.94,32.96,32.54,32.7,59316,0
+BFS.US,D,20250811,000000,32.665,32.96,32.23,32.71,56406,0
+BFS.US,D,20250812,000000,32.89,33.285,32.7,33.13,67624,0
+BFS.US,D,20250813,000000,33.34,33.34,32.89,32.94,65362,0
+BFS.US,D,20250814,000000,32.8,32.835,32.495,32.6,74265,0
+BFS.US,D,20250815,000000,32.625,32.78,32.39,32.65,62610,0
+BFS.US,D,20250818,000000,32.79,32.79,32.41,32.57,58080,0
+BFS.US,D,20250819,000000,32.75,33.46,32.57,33.39,40944,0
+BFS.US,D,20250820,000000,33.52,33.77,32.995,33.03,51400,0
+BFS.US,D,20250821,000000,32.79,33.14,32.76,33.12,41790,0
+BFS.US,D,20250822,000000,33.08,34.23,33.08,34,77344,0
+BFS.US,D,20250825,000000,33.885,34.06,33.545,33.59,31663,0
+BFS.US,D,20250826,000000,33.7683,33.86,33.2886,33.76,48470,0
+BFS.US,D,20250827,000000,34.015,34.085,33.66,34,31832,0
+BFS.US,D,20250828,000000,34.2,34.23,33.58,33.84,46080,0
+BFS.US,D,20250829,000000,33.97,34.21,33.8819,34.17,44049,0
+BFS.US,D,20250902,000000,33.95,34.09,33.44,33.45,80594,0
+BFS.US,D,20250903,000000,33.35,33.725,33.31,33.35,73946,0
+BFS.US,D,20250904,000000,33.405,33.915,33.17,33.42,67422,0
+BFS.US,D,20250905,000000,33.72,33.8,33.08,33.31,66358,0
+BFS.US,D,20250908,000000,33.125,33.3848,32.28,32.6,103137,0
+BFS.US,D,20250909,000000,32.54,32.71,32.19,32.51,60732,0
+BFS.US,D,20250910,000000,32.5585,32.5585,31.89,31.97,71448,0
+BFS.US,D,20250911,000000,31.93,32.42,31.89,32.39,62953,0
+BFS.US,D,20250912,000000,32.46,32.46,32.06,32.22,47213,0
+BFS.US,D,20250915,000000,32.2292,32.45,32.13,32.21,56665,0
+BFS.US,D,20250916,000000,32.25,32.25,31.76,31.83,57679,0
+BFS.US,D,20250917,000000,31.93,32.7,31.83,31.99,64029,0
+BFS.US,D,20250918,000000,32.29,32.6,31.8901,32.36,47064,0
+BFS.US,D,20250919,000000,32.2056,32.4,31.545,31.74,135778,0
+BFS.US,D,20250922,000000,31.77,31.92,31.42,31.85,86751,0
+BFS.US,D,20250923,000000,31.775,31.85,31.54,31.62,64661,0
+BFS.US,D,20250924,000000,31.52,31.94,31.15,31.71,92096,0
+BFS.US,D,20250925,000000,31.8,31.88,31.55,31.67,71055,0
+BFS.US,D,20250926,000000,31.845,32.051,31.665,31.95,79169,0
+BFS.US,D,20250929,000000,31.8,31.97,31.28,31.36,65122,0
+BFS.US,D,20250930,000000,31.36,31.91,31.36,31.87,60695,0
+BFS.US,D,20251001,000000,31.91,32.1059,31.71,31.92,47651,0
+BFS.US,D,20251002,000000,31.85,31.86,31.285,31.36,70640,0
+BFS.US,D,20251003,000000,31.65,32.06,31.45,31.55,66291,0
+BFS.US,D,20251006,000000,31.685,31.705,31.275,31.58,94310,0
+BFS.US,D,20251007,000000,31.72,31.77,30.85,30.85,119961,0
+BFS.US,D,20251008,000000,30.9,31.155,30.625,30.76,60566,0
+BFS.US,D,20251009,000000,30.835,30.89,30.55,30.59,54543,0
+BFS.US,D,20251010,000000,30.68,30.75,30.19,30.27,82489,0
+BFS.US,D,20251013,000000,30.16,30.5637,30.11,30.41,82522,0
+BFS.US,D,20251014,000000,30.645,30.75,30.165,30.6,101004,0
+BFS.US,D,20251015,000000,30.01,30.5,29.97,30.29,81114,0
+BFS.US,D,20251016,000000,30.157,30.3999,29.96,29.96,78168,0
+BFS.US,D,20251017,000000,29.98,30.28,29.83,29.99,68194,0
+BFS.US,D,20251020,000000,30.11,30.24,29.76,30.23,57235,0
+BFS.US,D,20251021,000000,30.26,30.72,30.22,30.57,60446,0
+BFS.US,D,20251022,000000,30.515,30.95,30.51,30.9,41111,0
+BFS.US,D,20251023,000000,30.845,31.115,30.61,31.1,62602,0
+BFS.US,D,20251024,000000,31.22,31.22,30.88,31.1,54219,0
+BFS.US,D,20251027,000000,30.995,31.1,30.76,30.8,75401,0
+BFS.US,D,20251028,000000,30.74,30.75,30.13,30.27,41703,0
+BFS.US,D,20251029,000000,29.995,30.48,29.56,29.75,94915,0
+BFS.US,D,20251030,000000,29.85,29.99,29.52,29.98,78087,0
+BFS.US,D,20251031,000000,29.61,29.9079,29.44,29.61,115169,0
+BFS.US,D,20251103,000000,29.41,29.825,29.16,29.64,97415,0
+BFS.US,D,20251104,000000,29.72,29.805,29.28,29.7,61732,0
+BFS.US,D,20251105,000000,29.43,30.08,29.43,29.77,95009,0
+BFS.US,D,20251106,000000,29.43,29.97,29.3201,29.88,71332,0
+BFS.US,D,20251107,000000,29.74,30.67,29.74,30.59,103473,0
+BFS.US,D,20251110,000000,30.47,30.53,29.74,29.79,65129,0
+BFS.US,D,20251111,000000,30.23,30.38,29.86,30.21,46069,0
+BFS.US,D,20251112,000000,30.01,30.47,29.61,29.62,97679,0
+BFS.US,D,20251113,000000,29.61,30.01,29.5997,29.9,58075,0
+BFS.US,D,20251114,000000,29.99,30.26,29.675,30.24,58377,0
+BFS.US,D,20251117,000000,30.17,30.265,29.77,29.82,54464,0
+BFS.US,D,20251118,000000,29.885,30.48,29.84,30.35,78988,0
+BFS.US,D,20251119,000000,30.265,30.565,30.22,30.47,51621,0
+BFS.US,D,20251120,000000,30.74,30.82,30.3946,30.52,64570,0
+BFS.US,D,20251121,000000,30.64,31.1,30.6,30.94,64302,0
+BFS.US,D,20251124,000000,31.05,31.05,30.3101,30.56,72699,0
+BFS.US,D,20251125,000000,30.87,31.37,30.75,31.14,90842,0
+BFS.US,D,20251126,000000,31.215,31.435,30.9901,31.13,99262,0
+BFS.US,D,20251128,000000,31.13,31.13,30.97,31.1,39258,0
+BFS.US,D,20251201,000000,30.95,30.96,30.6,30.77,63740,0
+BFS.US,D,20251202,000000,30.66,30.91,30.2,30.3,89062,0
+BFS.US,D,20251203,000000,30.5,30.58,30.265,30.58,42873,0
+BFS.US,D,20251204,000000,30.48,30.57,29.82,29.92,68191,0
+BFS.US,D,20251205,000000,29.85,30.26,29.82,30.25,55823,0
+BFS.US,D,20251208,000000,30.25,30.425,30.01,30.32,70629,0
+BFS.US,D,20251209,000000,30.49,31.05,30.3928,30.77,81295,0
+BFS.US,D,20251210,000000,30.52,31.33,30.52,31.11,102591,0
+BFS.US,D,20251211,000000,31.2,31.595,31.14,31.27,70348,0
+BFS.US,D,20251212,000000,31.32,31.84,31.32,31.8,107129,0
+BFS.US,D,20251215,000000,31.86,32.45,31.72,32.19,123964,0
+BFS.US,D,20251216,000000,32.28,32.31,31.58,31.66,100632,0
+BFS.US,D,20251217,000000,31.8,32.25,31.42,32.1,72771,0
+BFS.US,D,20251218,000000,32.02,32.37,31.89,31.93,66544,0
+BFS.US,D,20251219,000000,31.92,31.92,31.34,31.39,121745,0
+BFS.US,D,20251222,000000,31.19,31.64,31.07,31.37,94632,0
+BFS.US,D,20251223,000000,31.23,31.4896,31.0001,31.07,72226,0
+BFS.US,D,20251224,000000,31.4,31.6,31.05,31.56,50872,0
+BFS.US,D,20251226,000000,31.45,31.64,31.33,31.55,34993,0
+BFS.US,D,20251229,000000,31.7,31.7,31.3701,31.55,54603,0
+BFS.US,D,20251230,000000,31.605,31.82,31.5,31.57,66022,0
+BFS.US,D,20251231,000000,31.71,31.731,31.31,31.53,76685,0
+BFS.US,D,20260102,000000,31.29,31.62,30.81,31.56,81488,0
+BFS.US,D,20260105,000000,31.6557,31.6557,31.2,31.5,68542,0
+BFS.US,D,20260106,000000,31.4,31.68,31.375,31.58,67653,0
+BFS.US,D,20260107,000000,31.605,32.2,31.39,32.12,123608,0
+BFS.US,D,20260108,000000,32.25,32.74,32.02,32.43,54808,0
+BFS.US,D,20260109,000000,32.4,32.52,32.185,32.29,43274,0
+BFS.US,D,20260112,000000,32.255,32.6,32.17,32.23,48954,0
+BFS.US,D,20260113,000000,32.1,32.485,31.835,32.16,40287,0
+BFS.US,D,20260114,000000,32.3,32.63,32.2,32.51,100399,0
+BFS.US,D,20260115,000000,32.57,32.57,31.77,31.95,80517,0
+BFS.US,D,20260116,000000,31.75,31.98,31.5,31.84,72078,0
+BFS.US,D,20260120,000000,31.91,31.91,31.17,31.36,61855,0
+BFS.US,D,20260121,000000,31.25,31.81,31.25,31.81,113379,0
+BFS.US,D,20260122,000000,31.8,32.26,31.53,31.53,59445,0
+BFS.US,D,20260123,000000,31.495,31.6593,31.035,31.5,44637,0
+BFS.US,D,20260126,000000,31.525,31.56,31.1,31.24,78648,0
+BFS.US,D,20260127,000000,31.245,31.45,31.03,31.38,33707,0
+BFS.US,D,20260128,000000,31.6601,31.6601,30.77,30.83,65679,0
+BFS.US,D,20260129,000000,31.24,31.84,31,31.63,62942,0
+BFS.US,D,20260130,000000,31.6022,32.02,31.3819,31.73,110009,0
+BFS.US,D,20260202,000000,31.64,32.22,31.555,31.95,66558,0
+BFS.US,D,20260203,000000,32.1,32.49,31.84,32.41,70919,0
+BFS.US,D,20260204,000000,32.55,33.74,32.545,33.61,84077,0
+BFS.US,D,20260205,000000,33.74,34.89,33.54,34.74,84619,0
+BFS.US,D,20260206,000000,35.005,35.13,34.35,34.63,78016,0
+BFS.US,D,20260209,000000,34.35,34.78,34.05,34.31,65911,0
+BFS.US,D,20260210,000000,34.275,34.985,34.25,34.72,54188,0
+BFS.US,D,20260211,000000,34.68,34.76,34.22,34.23,69919,0
+BFS.US,D,20260212,000000,34.375,34.69,34.16,34.35,65898,0
+BFS.US,D,20260213,000000,34.3067,34.82,34.3067,34.42,47531,0
+BFS.US,D,20260217,000000,34.98,35.36,34.21,35.26,53111,0
+BFS.US,D,20260218,000000,35.18,35.18,34.64,34.77,45553,0
diff --git a/daily/us/nyse stocks/1/bhr.us.txt b/daily/us/nyse stocks/1/bhr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..379d56fd494a71132f6343bfcb24957a0a9bcc27
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhr.us.txt	
@@ -0,0 +1,3077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHR.US,D,20131122,000000,16.597,16.7104,16.366,16.5502,127637.69309834,0
+BHR.US,D,20131125,000000,16.61,16.6338,15.8961,16.2057,86818.4615496,0
+BHR.US,D,20131126,000000,16.1241,16.1928,15.3316,15.5079,134933.08358849,0
+BHR.US,D,20131127,000000,15.3386,15.704,15.0728,15.6283,229100.17199007,0
+BHR.US,D,20131129,000000,15.688,15.688,15.3475,15.5745,39794.682698414,0
+BHR.US,D,20131202,000000,15.6512,15.7966,15.4013,15.688,270357.34794934,0
+BHR.US,D,20131203,000000,15.7119,15.8334,15.3227,15.5079,91956.272696109,0
+BHR.US,D,20131204,000000,15.5377,15.912,15.2251,15.6363,65280.837580207,0
+BHR.US,D,20131205,000000,15.8195,15.8195,15.2251,15.3227,107553.5222529,0
+BHR.US,D,20131206,000000,15.3715,15.5696,15.1186,15.2411,66331.502381624,0
+BHR.US,D,20131209,000000,15.3027,15.3933,15.2251,15.2251,122126.22295936,0
+BHR.US,D,20131210,000000,15.2321,15.3316,15.1116,15.2858,118686.95309316,0
+BHR.US,D,20131211,000000,15.2639,15.3227,15.1245,15.1653,126053.66021896,0
+BHR.US,D,20131212,000000,15.2191,15.4013,15.1873,15.2022,64507.403644173,0
+BHR.US,D,20131213,000000,15.1933,15.3167,14.7771,14.8,215597.22081851,0
+BHR.US,D,20131216,000000,14.8697,15.3635,14.5651,15.0569,280801.71946477,0
+BHR.US,D,20131217,000000,15.1116,15.247,14.3121,14.9135,317131.01634589,0
+BHR.US,D,20131218,000000,14.8965,15.7498,14.6685,15.1584,199519.83954558,0
+BHR.US,D,20131219,000000,15.1335,15.2958,14.8239,14.9135,79189.590453269,0
+BHR.US,D,20131220,000000,14.9583,14.9583,13.8323,13.9847,900426.76603203,0
+BHR.US,D,20131223,000000,14.0553,14.0901,13.7019,13.8473,173495.29428754,0
+BHR.US,D,20131224,000000,13.8173,14.0205,13.6641,13.7268,132166.8016926,0
+BHR.US,D,20131226,000000,13.7407,13.7617,13.3216,13.4142,180160.88857263,0
+BHR.US,D,20131227,000000,13.3923,13.452,13.1374,13.3843,137881.17268233,0
+BHR.US,D,20131230,000000,13.3594,14.0165,13.2389,13.8721,222645.51423298,0
+BHR.US,D,20131231,000000,13.8801,13.9089,13.4441,13.8961,206415.45509216,0
+BHR.US,D,20140102,000000,13.7865,13.9399,13.4829,13.8572,203930.42190029,0
+BHR.US,D,20140103,000000,13.7029,14.1698,13.6063,14.1021,124998.97757891,0
+BHR.US,D,20140106,000000,14.0035,14.2395,13.7557,14.2305,92309.842495439,0
+BHR.US,D,20140107,000000,14.1917,14.3131,13.7347,13.8961,421798.72600369,0
+BHR.US,D,20140108,000000,13.8483,14.0384,13.5815,13.8173,320260.91263768,0
+BHR.US,D,20140109,000000,13.903,13.903,13.5117,13.7417,241139.6254411,0
+BHR.US,D,20140110,000000,13.6939,13.8094,13.1772,13.7417,382026.14141773,0
+BHR.US,D,20140113,000000,13.8035,13.8433,13.6561,13.7278,89572.689929605,0
+BHR.US,D,20140114,000000,13.7497,13.7557,13.4829,13.7497,245933.91138485,0
+BHR.US,D,20140115,000000,13.7417,13.7795,13.6352,13.7347,200576.53110494,0
+BHR.US,D,20140116,000000,13.6352,13.8263,13.6352,13.7865,177988.24233413,0
+BHR.US,D,20140117,000000,13.7557,14.0035,13.7417,14.0035,98303.45326987,0
+BHR.US,D,20140121,000000,14.0215,14.0215,13.8572,14.0105,56700.74318852,0
+BHR.US,D,20140122,000000,13.6063,13.7029,13.1991,13.5267,276635.22080676,0
+BHR.US,D,20140123,000000,13.3455,13.3455,12.6396,12.7661,558620.1937477,0
+BHR.US,D,20140124,000000,12.5271,12.6396,12.4515,12.5271,3139191.5614607,0
+BHR.US,D,20140127,000000,12.5799,12.5799,12.3678,12.4823,677658.70772086,0
+BHR.US,D,20140128,000000,12.4584,12.566,12.4455,12.5361,400054.18334492,0
+BHR.US,D,20140129,000000,12.4823,12.78,12.4286,12.7262,720214.65001688,0
+BHR.US,D,20140130,000000,12.7044,12.8547,12.6396,12.7213,1243243.8247315,0
+BHR.US,D,20140131,000000,12.55,12.7133,12.4196,12.5978,1013757.9402331,0
+BHR.US,D,20140203,000000,12.5799,12.7133,12.4584,12.5132,318050.09693222,0
+BHR.US,D,20140204,000000,12.5888,12.5888,12.11,12.331,432091.42411088,0
+BHR.US,D,20140205,000000,12.2394,12.3141,12.122,12.2155,222752.9914163,0
+BHR.US,D,20140206,000000,12.1618,12.2703,12.101,12.2603,507389.73785221,0
+BHR.US,D,20140207,000000,12.1916,12.2752,11.9866,12.2703,348933.21355207,0
+BHR.US,D,20140210,000000,12.1986,12.5729,12.1468,12.5729,218954.12499282,0
+BHR.US,D,20140211,000000,12.773,12.8338,12.4923,12.5421,261704.93246234,0
+BHR.US,D,20140212,000000,12.5002,12.6138,12.4644,12.559,390359.13873375,0
+BHR.US,D,20140213,000000,12.5361,12.9841,12.4455,12.9184,1251281.5109083,0
+BHR.US,D,20140214,000000,12.8646,12.8945,12.6894,12.8646,644175.04504855,0
+BHR.US,D,20140218,000000,12.8646,13.0936,12.7492,13.0538,297055.88563736,0
+BHR.US,D,20140219,000000,12.9184,13.0777,12.7213,12.773,573566.55344663,0
+BHR.US,D,20140220,000000,12.7492,12.8646,12.6138,12.7661,109083.31431079,0
+BHR.US,D,20140221,000000,12.8198,12.8646,12.6804,12.7213,174968.83660463,0
+BHR.US,D,20140224,000000,12.7213,12.9841,12.6476,12.9084,166173.78784631,0
+BHR.US,D,20140225,000000,12.9084,13.1772,12.8119,13.1235,512161.9256835,0
+BHR.US,D,20140226,000000,13.1145,13.1862,12.787,12.9184,121603.90393762,0
+BHR.US,D,20140227,000000,12.8806,12.8945,12.7213,12.8397,114674.1367627,0
+BHR.US,D,20140228,000000,12.8945,12.9721,12.773,12.787,222761.02709357,0
+BHR.US,D,20140303,000000,12.7492,12.8646,12.4096,12.773,169710.49029925,0
+BHR.US,D,20140304,000000,12.8646,13.1464,12.7581,13.0627,289880.02584642,0
+BHR.US,D,20140305,000000,12.9921,13.0777,12.9254,13.0627,159426.83232898,0
+BHR.US,D,20140306,000000,13.0239,13.0538,12.9184,12.9493,233301.82673607,0
+BHR.US,D,20140307,000000,13.016,13.016,12.6735,12.7213,131269.81921873,0
+BHR.US,D,20140310,000000,12.6735,12.7312,12.1757,12.2544,240143.20146117,0
+BHR.US,D,20140311,000000,12.2544,12.5062,11.9,12.3828,185904.38889241,0
+BHR.US,D,20140312,000000,12.339,12.3678,12.1986,12.3071,95845.540488735,0
+BHR.US,D,20140313,000000,12.2076,12.2245,11.7466,11.874,228930.41830801,0
+BHR.US,D,20140314,000000,11.8104,12.117,11.7238,11.9696,127632.67080006,0
+BHR.US,D,20140317,000000,12.0084,12.117,11.9178,12.0254,146413.05301048,0
+BHR.US,D,20140318,000000,11.9935,12.117,11.8382,12.0861,88996.13008638,0
+BHR.US,D,20140319,000000,12.101,12.2076,11.9178,12.1618,151749.74716911,0
+BHR.US,D,20140320,000000,12.101,12.1538,11.881,11.9626,135094.80159329,0
+BHR.US,D,20140321,000000,12.0254,12.1698,12.0174,12.101,376628.17522002,0
+BHR.US,D,20140324,000000,12.0692,12.1618,11.7238,11.874,123969.4064303,0
+BHR.US,D,20140325,000000,11.9,12.0254,11.5436,11.5584,123266.28467026,0
+BHR.US,D,20140326,000000,11.6352,11.7188,11.193,11.2916,375539.34095163,0
+BHR.US,D,20140327,000000,11.2528,11.4141,11.199,11.3832,173789.60096709,0
+BHR.US,D,20140328,000000,11.3524,11.5296,11.2528,11.4888,175773.40879003,0
+BHR.US,D,20140331,000000,11.4968,11.6052,11.3614,11.5834,110310.76401188,0
+BHR.US,D,20140401,000000,11.8114,12.0114,11.6122,11.7346,212614.98009632,0
+BHR.US,D,20140402,000000,11.7148,12.0891,11.6819,12.0274,131635.44253395,0
+BHR.US,D,20140403,000000,11.9965,12.096,11.903,12.0204,55497.40051921,0
+BHR.US,D,20140404,000000,11.9876,12.0204,11.7744,11.883,147986.03683363,0
+BHR.US,D,20140407,000000,11.8212,11.883,11.6819,11.8502,77126.430317408,0
+BHR.US,D,20140408,000000,11.8582,11.9646,11.7058,11.867,71193.087122406,0
+BHR.US,D,20140409,000000,11.8282,12.0891,11.8282,12.0562,201162.13108508,0
+BHR.US,D,20140410,000000,12.0632,12.2264,11.8342,11.9876,124018.6249535,0
+BHR.US,D,20140411,000000,11.8502,11.883,11.665,11.6968,86784.309921255,0
+BHR.US,D,20140414,000000,11.8034,11.894,11.661,11.7586,121945.42022107,0
+BHR.US,D,20140415,000000,11.7148,11.883,11.4062,11.8342,204621.49014443,0
+BHR.US,D,20140416,000000,11.903,11.903,11.6968,11.7744,80265.366746115,0
+BHR.US,D,20140417,000000,11.7346,11.875,11.672,11.8502,74357.135042544,0
+BHR.US,D,20140421,000000,11.7954,11.9108,11.645,11.7744,73738.387893717,0
+BHR.US,D,20140422,000000,11.7586,11.9208,11.7248,11.8034,85103.848914783,0
+BHR.US,D,20140423,000000,11.8034,11.888,11.7198,11.8034,213592.31934276,0
+BHR.US,D,20140424,000000,11.8402,11.8502,11.5674,11.7586,77025.984351689,0
+BHR.US,D,20140425,000000,11.6878,11.7884,11.5594,11.645,75703.110983174,0
+BHR.US,D,20140428,000000,11.645,11.7744,11.4888,11.6122,100754.33483341,0
+BHR.US,D,20140429,000000,11.6052,11.7198,11.5914,11.665,84782.421824483,0
+BHR.US,D,20140430,000000,11.654,11.7486,11.4888,11.7486,73973.4314535,0
+BHR.US,D,20140501,000000,11.6968,11.8502,11.5834,11.7686,317748.75903506,0
+BHR.US,D,20140502,000000,11.7248,11.867,11.6122,11.8212,76578.99980424,0
+BHR.US,D,20140505,000000,11.7346,11.7954,11.654,11.7406,46437.174411388,0
+BHR.US,D,20140506,000000,11.672,11.7884,11.5834,11.7586,99733.803821703,0
+BHR.US,D,20140507,000000,11.7686,11.888,11.6202,11.875,95039.963843672,0
+BHR.US,D,20140508,000000,11.8034,11.888,11.6878,11.7954,142204.36704686,0
+BHR.US,D,20140509,000000,11.654,11.875,11.5674,11.8502,303735.54235765,0
+BHR.US,D,20140512,000000,11.9108,11.9876,11.8282,11.9478,288006.70858576,0
+BHR.US,D,20140513,000000,11.875,12.0114,11.7406,11.7884,293995.29706191,0
+BHR.US,D,20140514,000000,11.8402,11.9965,11.7744,11.7954,148459.13733216,0
+BHR.US,D,20140515,000000,11.6878,11.7346,11.4888,11.7198,176857.22076014,0
+BHR.US,D,20140516,000000,11.6819,11.7406,11.5594,11.7198,232070.35919637,0
+BHR.US,D,20140519,000000,11.661,11.7586,11.5834,11.6878,80457.218540638,0
+BHR.US,D,20140520,000000,11.6819,11.7346,11.5594,11.7198,142594.09739386,0
+BHR.US,D,20140521,000000,11.7346,11.7346,11.4141,11.5914,188604.37645094,0
+BHR.US,D,20140522,000000,11.6052,11.7486,11.428,11.5446,252768.25489235,0
+BHR.US,D,20140523,000000,11.5446,11.7486,11.5446,11.6968,110504.62472572,0
+BHR.US,D,20140527,000000,11.7346,11.9876,11.645,11.9208,200735.23573078,0
+BHR.US,D,20140528,000000,11.875,11.883,11.661,11.7744,210104.83541302,0
+BHR.US,D,20140529,000000,11.7884,12.104,11.7686,12.0722,419710.45437641,0
+BHR.US,D,20140530,000000,12.104,12.6217,12.0024,12.4873,456732.82842099,0
+BHR.US,D,20140602,000000,12.5948,12.8308,12.4873,12.7292,532958.2584259,0
+BHR.US,D,20140603,000000,12.7362,12.9821,12.564,12.8776,452910.85942539,0
+BHR.US,D,20140604,000000,12.8776,13.1295,12.8258,12.9771,274495.72173695,0
+BHR.US,D,20140605,000000,12.9821,13.0697,12.7292,12.9692,336054.03182763,0
+BHR.US,D,20140606,000000,12.9622,12.9622,12.8178,12.8178,218918.96890483,0
+BHR.US,D,20140609,000000,12.8009,12.9901,12.6864,12.7242,497175.38759828,0
+BHR.US,D,20140610,000000,12.6635,12.8457,12.6635,12.8368,822951.78821358,0
+BHR.US,D,20140611,000000,12.8258,13.1125,12.7292,13.0528,632303.33636027,0
+BHR.US,D,20140612,000000,13.0219,13.0219,12.8517,12.8696,162670.23256203,0
+BHR.US,D,20140613,000000,12.8616,12.8616,12.6366,12.7631,280466.22993927,0
+BHR.US,D,20140616,000000,12.792,12.9393,12.6775,12.8616,423447.04430114,0
+BHR.US,D,20140617,000000,12.8308,12.9463,12.6775,12.8696,423157.75991986,0
+BHR.US,D,20140618,000000,12.8517,12.9821,12.785,12.9692,221026.3252656,0
+BHR.US,D,20140619,000000,13.0389,13.1215,12.9771,13.0916,231592.23639954,0
+BHR.US,D,20140620,000000,13.1454,13.229,13.1046,13.1912,353856.07033195,0
+BHR.US,D,20140623,000000,13.1981,13.2619,13.0608,13.1046,334865.75605317,0
+BHR.US,D,20140624,000000,13.0976,13.2449,12.9622,13.0916,309144.55761161,0
+BHR.US,D,20140625,000000,13.0219,13.1295,12.9532,13.1046,359056.1579772,0
+BHR.US,D,20140626,000000,13.1693,13.1693,13.0309,13.1364,126943.61147523,0
+BHR.US,D,20140627,000000,13.1364,13.2459,13.0757,13.0976,1195317.0366485,0
+BHR.US,D,20140630,000000,13.1125,13.221,13.0528,13.1852,443354.43024691,0
+BHR.US,D,20140701,000000,13.2619,13.6372,13.1603,13.6153,461429.68177799,0
+BHR.US,D,20140702,000000,13.5685,13.6441,13.453,13.5595,108815.12358233,0
+BHR.US,D,20140703,000000,13.6073,13.6073,13.4918,13.4998,94141.976910147,0
+BHR.US,D,20140707,000000,13.4918,13.5067,13.3385,13.4451,231496.81273211,0
+BHR.US,D,20140708,000000,13.4142,13.4839,13.2698,13.3285,140520.89266142,0
+BHR.US,D,20140709,000000,13.3923,13.4749,13.2748,13.4281,214388.85585091,0
+BHR.US,D,20140710,000000,13.2619,13.5745,13.2121,13.5137,114044.34055764,0
+BHR.US,D,20140711,000000,13.4998,13.6581,13.3993,13.5993,200737.24465009,0
+BHR.US,D,20140714,000000,13.6889,13.7228,13.5904,13.6153,333920.55951576,0
+BHR.US,D,20140715,000000,13.5685,13.6372,13.46,13.5137,135209.30999422,0
+BHR.US,D,20140716,000000,13.5376,13.6372,13.453,13.5595,72997.096666714,0
+BHR.US,D,20140717,000000,13.4062,13.5595,13.1693,13.229,360386.06256331,0
+BHR.US,D,20140718,000000,13.1762,13.3594,13.0916,13.2121,158785.9870677,0
+BHR.US,D,20140721,000000,13.1693,13.2828,13.0448,13.0608,119444.31567468,0
+BHR.US,D,20140722,000000,13.1852,13.2121,13.0608,13.0827,80428.089210579,0
+BHR.US,D,20140723,000000,13.1523,13.2121,13.0448,13.1215,52460.918975536,0
+BHR.US,D,20140724,000000,13.1693,13.2121,12.9682,13.0827,71544.648002422,0
+BHR.US,D,20140725,000000,12.999,13.0757,12.9612,12.9821,131996.04355087,0
+BHR.US,D,20140728,000000,12.9682,13.1295,12.9682,13.0448,94320.770729126,0
+BHR.US,D,20140729,000000,13.0916,13.1693,12.9463,12.9771,74436.487355462,0
+BHR.US,D,20140730,000000,13.0528,13.1125,12.8995,13.015,46546.660514022,0
+BHR.US,D,20140731,000000,12.9383,13.0528,12.6755,12.791,126175.19983748,0
+BHR.US,D,20140801,000000,12.7452,12.8995,12.6516,12.7452,78286.581221457,0
+BHR.US,D,20140804,000000,12.7621,12.999,12.6615,12.9303,90866.433968061,0
+BHR.US,D,20140805,000000,12.8766,13.007,12.7531,12.8248,76056.680782503,0
+BHR.US,D,20140806,000000,12.7531,12.9532,12.7233,12.8507,65861.415262061,0
+BHR.US,D,20140807,000000,12.8358,13.0219,12.791,12.9532,53022.411923903,0
+BHR.US,D,20140808,000000,12.8099,12.9383,12.7452,12.8168,171618.96364791,0
+BHR.US,D,20140811,000000,12.8507,12.999,12.771,12.8358,61439.783851126,0
+BHR.US,D,20140812,000000,12.7999,12.8447,12.6705,12.7531,85082.755261981,0
+BHR.US,D,20140813,000000,12.7452,12.784,12.6167,12.6844,135401.16178874,0
+BHR.US,D,20140814,000000,12.7004,12.8308,12.6934,12.791,82831.761170227,0
+BHR.US,D,20140815,000000,12.8995,12.9064,12.6844,12.7999,85925.496914361,0
+BHR.US,D,20140818,000000,12.8835,12.9821,12.8099,12.9064,50691.061059574,0
+BHR.US,D,20140819,000000,12.8766,12.9771,12.7621,12.8248,55283.45061223,0
+BHR.US,D,20140820,000000,12.771,12.7999,12.6426,12.7233,88196.58019926,0
+BHR.US,D,20140821,000000,12.6934,12.7173,12.554,12.6167,116108.50515316,0
+BHR.US,D,20140822,000000,12.569,12.6108,12.4534,12.4853,183376.16393528,0
+BHR.US,D,20140825,000000,12.5142,12.5301,12.4057,12.4405,78840.038492568,0
+BHR.US,D,20140826,000000,12.4853,12.5301,12.4057,12.4853,61673.822951251,0
+BHR.US,D,20140827,000000,12.554,12.5759,12.4116,12.4306,78665.262512217,0
+BHR.US,D,20140828,000000,12.3928,12.4465,12.3002,12.3768,66847.794645419,0
+BHR.US,D,20140829,000000,12.3928,12.5082,12.34,12.4405,226191.25682286,0
+BHR.US,D,20140902,000000,12.5082,12.5212,12.3002,12.5082,59748.273788424,0
+BHR.US,D,20140903,000000,12.5212,12.6755,12.4057,12.5381,171112.71598069,0
+BHR.US,D,20140904,000000,12.5759,12.5759,12.34,12.3967,93629.702484982,0
+BHR.US,D,20140905,000000,12.3599,12.4953,12.3529,12.3967,68344.439534626,0
+BHR.US,D,20140908,000000,12.4614,12.4953,12.347,12.4216,104028.87331583,0
+BHR.US,D,20140909,000000,12.4057,12.4853,12.2484,12.34,135421.25098188,0
+BHR.US,D,20140910,000000,12.3002,12.3529,12.1826,12.2842,277680.86330989,0
+BHR.US,D,20140911,000000,12.2314,12.4664,12.2314,12.4306,92611.180392595,0
+BHR.US,D,20140912,000000,12.4405,12.4853,12.1926,12.3071,194417.18448708,0
+BHR.US,D,20140915,000000,12.2713,12.3768,12.2314,12.2544,105902.19057649,0
+BHR.US,D,20140916,000000,12.2165,12.2613,12.11,12.1468,202786.34235075,0
+BHR.US,D,20140917,000000,12.122,12.2484,12.101,12.1538,159316.34176669,0
+BHR.US,D,20140918,000000,12.1618,12.2245,12.0403,12.0861,90444.560912043,0
+BHR.US,D,20140919,000000,12.0602,12.1398,11.8382,11.9059,415257.6847161,0
+BHR.US,D,20140922,000000,11.872,11.899,11.7168,11.7296,234625.70456425,0
+BHR.US,D,20140923,000000,11.7536,11.7536,11.4998,11.5396,388056.91719949,0
+BHR.US,D,20140924,000000,11.5484,11.6012,11.4858,11.5714,440058.79811169,0
+BHR.US,D,20140925,000000,11.5804,11.6012,11.5246,11.5396,91952.25485748,0
+BHR.US,D,20140926,000000,11.5484,11.7366,11.5396,11.7178,86831.519525143,0
+BHR.US,D,20140929,000000,11.657,11.7446,11.5554,11.7366,73655.017742171,0
+BHR.US,D,20140930,000000,12.0264,12.0552,11.5933,11.7366,194110.82429163,0
+BHR.US,D,20141001,000000,11.7118,11.7118,11.5166,11.5246,170818.40930113,0
+BHR.US,D,20141002,000000,11.5554,11.67,11.447,11.639,105726.41013648,0
+BHR.US,D,20141003,000000,11.7306,11.7735,11.639,11.7228,86828.506146171,0
+BHR.US,D,20141006,000000,11.7178,11.873,11.7178,11.8262,102446.84935577,0
+BHR.US,D,20141007,000000,11.7546,11.8262,11.678,11.7178,109490.12047195,0
+BHR.US,D,20141008,000000,11.7178,11.9866,11.6012,11.9796,186721.01459372,0
+BHR.US,D,20141009,000000,11.9626,12.0482,11.7924,11.8382,60549.832594858,0
+BHR.US,D,20141010,000000,11.7735,11.9458,11.678,11.7228,168743.19564939,0
+BHR.US,D,20141013,000000,11.7028,11.9458,11.6232,11.7028,117667.42654111,0
+BHR.US,D,20141014,000000,11.7178,12.0622,11.5874,11.7028,185182.1823989,0
+BHR.US,D,20141015,000000,11.6232,11.7646,10.9243,11.5714,595324.15408095,0
+BHR.US,D,20141016,000000,11.4858,11.9079,11.456,11.7764,254092.13272052,0
+BHR.US,D,20141017,000000,11.8631,11.9408,11.7546,11.8094,155630.97928448,0
+BHR.US,D,20141020,000000,11.7764,12.0334,11.639,12.0334,511588.37921925,0
+BHR.US,D,20141021,000000,12.124,12.1856,12.0184,12.1329,109309.31773366,0
+BHR.US,D,20141022,000000,12.0702,12.2264,12.0552,12.1329,59985.32626752,0
+BHR.US,D,20141023,000000,12.2504,12.4495,12.112,12.4076,145772.20774919,0
+BHR.US,D,20141024,000000,12.4076,12.4076,12.2504,12.3728,101556.89809949,0
+BHR.US,D,20141027,000000,12.4007,12.9652,12.4007,12.9582,155224.17312331,0
+BHR.US,D,20141028,000000,13.003,13.0807,12.8736,13.012,206142.24206541,0
+BHR.US,D,20141029,000000,13.012,13.1016,12.8736,13.0428,92032.611630055,0
+BHR.US,D,20141030,000000,13.0667,13.5127,13.0189,13.5058,113692.77967762,0
+BHR.US,D,20141031,000000,13.4909,13.8065,13.3445,13.3574,188022.79430942,0
+BHR.US,D,20141103,000000,13.4351,13.6571,13.3126,13.4909,144875.22527533,0
+BHR.US,D,20141104,000000,13.4201,13.681,13.3973,13.4819,218490.06463121,0
+BHR.US,D,20141105,000000,13.4988,13.5675,13.3903,13.4729,114298.46885091,0
+BHR.US,D,20141106,000000,13.5207,13.5277,13.3733,13.4261,677955.02331974,0
+BHR.US,D,20141107,000000,13.4431,13.5894,13.3973,13.4909,128903.3122664,0
+BHR.US,D,20141110,000000,13.5207,13.5675,13.3445,13.5207,193933.03493231,0
+BHR.US,D,20141111,000000,13.5127,13.5367,13.3535,13.4431,320676.75893576,0
+BHR.US,D,20141112,000000,13.3903,13.5058,13.3903,13.4351,177761.23445161,0
+BHR.US,D,20141113,000000,13.458,13.5535,13.2818,13.4729,270467.83851164,0
+BHR.US,D,20141114,000000,13.4988,13.5894,13.3823,13.4122,142801.01608323,0
+BHR.US,D,20141117,000000,13.3733,13.5367,13.3126,13.4261,66411.859154199,0
+BHR.US,D,20141118,000000,13.451,13.5207,13.4351,13.4819,76640.271843329,0
+BHR.US,D,20141119,000000,13.4351,13.5207,13.2021,13.3037,78041.493065104,0
+BHR.US,D,20141120,000000,13.3037,13.4659,13.1822,13.458,65209.520944547,0
+BHR.US,D,20141121,000000,13.5535,13.5535,13.3365,13.4201,190550.0148069,0
+BHR.US,D,20141124,000000,13.3973,13.5993,13.3664,13.4261,126363.03379337,0
+BHR.US,D,20141125,000000,13.4122,13.5207,13.3126,13.3823,706534.91394567,0
+BHR.US,D,20141126,000000,13.3664,13.5535,13.3664,13.3733,89347.690966395,0
+BHR.US,D,20141128,000000,13.4052,13.681,13.3196,13.5277,65784.071868458,0
+BHR.US,D,20141201,000000,13.4729,13.5207,13.235,13.2668,88621.46663425,0
+BHR.US,D,20141202,000000,13.3126,13.4052,13.227,13.3664,75270.188870927,0
+BHR.US,D,20141203,000000,13.3823,13.6501,13.3445,13.5207,142675.45862608,0
+BHR.US,D,20141204,000000,13.4431,13.4431,13.2021,13.2897,153712.46133924,0
+BHR.US,D,20141205,000000,13.2818,13.3664,13.2181,13.2609,281907.62954733,0
+BHR.US,D,20141208,000000,13.2668,13.5277,13.2519,13.4261,290666.517758,0
+BHR.US,D,20141209,000000,13.4052,13.5735,13.2897,13.5535,133898.49014159,0
+BHR.US,D,20141210,000000,13.5367,13.6501,13.4729,13.4729,124774.98307537,0
+BHR.US,D,20141211,000000,13.5993,13.6431,13.4659,13.5535,88909.746555862,0
+BHR.US,D,20141212,000000,13.4729,13.5535,13.1892,13.1892,78600.977094157,0
+BHR.US,D,20141215,000000,13.2609,13.2818,12.8138,12.8138,99026.664223044,0
+BHR.US,D,20141216,000000,12.9104,13.3733,12.7312,12.9871,120536.16332204,0
+BHR.US,D,20141217,000000,12.9801,13.4201,12.9801,13.3574,226085.78855885,0
+BHR.US,D,20141218,000000,13.451,13.6213,13.1663,13.3365,350350.50612836,0
+BHR.US,D,20141219,000000,13.3664,13.458,13.3664,13.4052,246230.22698372,0
+BHR.US,D,20141222,000000,13.3823,13.4729,13.3535,13.4431,104876.6372665,0
+BHR.US,D,20141223,000000,13.4819,13.5277,13.3903,13.451,117527.80664876,0
+BHR.US,D,20141224,000000,13.4659,13.5993,13.3973,13.3973,56076.973741407,0
+BHR.US,D,20141226,000000,13.3823,13.5058,13.3535,13.4909,106690.69140737,0
+BHR.US,D,20141229,000000,13.4201,13.6073,13.3903,13.4431,141862.85076342,0
+BHR.US,D,20141230,000000,13.3664,13.5127,13.2081,13.2808,192161.16809703,0
+BHR.US,D,20141231,000000,13.3186,13.458,13.1733,13.2668,178442.25809918,0
+BHR.US,D,20150102,000000,13.3525,13.3525,12.9493,13.2081,156905.63858945,0
+BHR.US,D,20150105,000000,13.1653,13.6959,13.1563,13.6213,168805.47214814,0
+BHR.US,D,20150106,000000,13.6213,13.6213,13.1006,13.2808,150785.46589821,0
+BHR.US,D,20150107,000000,13.2887,13.3355,13.1006,13.3186,72035.828774786,0
+BHR.US,D,20150108,000000,13.3186,13.5535,13.234,13.5456,98033.253622087,0
+BHR.US,D,20150109,000000,13.5367,13.6441,13.4431,13.5894,159199.82444646,0
+BHR.US,D,20150112,000000,13.5535,13.6213,13.4052,13.6153,271360.80314688,0
+BHR.US,D,20150113,000000,13.6581,13.674,13.5058,13.5894,501084.74458405,0
+BHR.US,D,20150114,000000,13.4659,13.682,13.3973,13.6681,188309.06531172,0
+BHR.US,D,20150115,000000,13.674,13.6959,13.458,13.6292,169176.11776164,0
+BHR.US,D,20150116,000000,13.4909,13.6511,13.4201,13.5735,266067.3007535,0
+BHR.US,D,20150120,000000,13.5058,13.682,13.2668,13.3266,101903.43668123,0
+BHR.US,D,20150121,000000,13.3037,13.3733,13.1255,13.3525,101752.76773265,0
+BHR.US,D,20150122,000000,13.3973,13.9139,13.2519,13.9069,170812.38254319,0
+BHR.US,D,20150123,000000,13.9069,13.9069,13.7129,13.8681,142631.26240117,0
+BHR.US,D,20150126,000000,13.8681,13.9069,13.7377,13.9069,53572.855816041,0
+BHR.US,D,20150127,000000,13.8313,13.9757,13.6681,13.6959,58305.869720704,0
+BHR.US,D,20150128,000000,13.7587,13.7676,13.5367,13.5815,97629.460839898,0
+BHR.US,D,20150129,000000,13.5815,13.5815,13.2429,13.5535,149302.8834442,0
+BHR.US,D,20150130,000000,13.4122,13.5127,13.1961,13.2668,137680.2807509,0
+BHR.US,D,20150202,000000,13.226,13.2599,12.8109,12.9084,123517.39958457,0
+BHR.US,D,20150203,000000,12.9721,13.0408,12.8806,12.9642,437286.48945786,0
+BHR.US,D,20150204,000000,12.9184,13.0329,12.8019,12.8338,194795.86577783,0
+BHR.US,D,20150205,000000,12.8547,13.2519,12.8397,13.1563,127709.009734,0
+BHR.US,D,20150206,000000,13.1882,13.2011,12.8019,12.8547,193369.53306463,0
+BHR.US,D,20150209,000000,12.8646,13.1653,12.7372,12.9184,267371.08938853,0
+BHR.US,D,20150210,000000,12.9721,13.0259,12.7472,12.8278,103215.26099351,0
+BHR.US,D,20150211,000000,12.772,12.9254,12.7242,12.785,196813.82522912,0
+BHR.US,D,20150212,000000,12.8338,12.9562,12.7551,12.8875,543128.4124549,0
+BHR.US,D,20150213,000000,12.8646,13.3823,12.772,13.3733,150351.5393263,0
+BHR.US,D,20150217,000000,13.3574,13.4122,13.0876,13.1344,131182.43122856,0
+BHR.US,D,20150218,000000,13.1414,13.3525,13.1414,13.2519,81248.732750501,0
+BHR.US,D,20150219,000000,13.2429,13.2429,12.9084,12.9184,64609.858529206,0
+BHR.US,D,20150220,000000,12.9254,13.01,12.778,12.793,79205.661807784,0
+BHR.US,D,20150223,000000,12.772,12.8109,12.6287,12.6446,143785.38654728,0
+BHR.US,D,20150224,000000,12.5849,12.6536,12.4306,12.4614,94244.43179518,0
+BHR.US,D,20150225,000000,12.4614,12.7551,12.4614,12.546,87171.026889273,0
+BHR.US,D,20150226,000000,12.5212,12.6775,12.4853,12.6177,122719.85861676,0
+BHR.US,D,20150227,000000,12.6217,12.6775,12.4465,12.5769,250053.20043898,0
+BHR.US,D,20150302,000000,12.6446,12.8109,12.5212,12.7551,143718.08775024,0
+BHR.US,D,20150303,000000,12.7093,12.8547,12.5849,12.7641,259751.25842911,0
+BHR.US,D,20150304,000000,12.7242,12.7242,12.5381,12.546,78653.208996331,0
+BHR.US,D,20150305,000000,12.5301,12.563,12.4057,12.5082,63902.718930547,0
+BHR.US,D,20150306,000000,12.3928,12.4465,12.092,12.1747,169070.64949763,0
+BHR.US,D,20150309,000000,12.2304,12.332,12.115,12.3151,90290.878584494,0
+BHR.US,D,20150310,000000,12.1906,12.347,12.099,12.2912,112412.09361471,0
+BHR.US,D,20150311,000000,12.2752,12.4057,12.1688,12.3848,94301.685995639,0
+BHR.US,D,20150312,000000,12.4465,12.8397,12.4465,12.8397,88868.563709918,0
+BHR.US,D,20150313,000000,12.8338,12.8338,12.6128,12.778,69851.129020406,0
+BHR.US,D,20150316,000000,12.8338,12.8726,12.6366,12.7302,79816.373279353,0
+BHR.US,D,20150317,000000,12.6944,12.8547,12.6536,12.785,51224.429137539,0
+BHR.US,D,20150318,000000,12.772,12.9931,12.5849,12.9493,78653.208996331,0
+BHR.US,D,20150319,000000,12.8726,13.0876,12.8019,12.8875,66879.937354448,0
+BHR.US,D,20150320,000000,12.9084,13.1344,12.8646,13.0727,405149.80718583,0
+BHR.US,D,20150323,000000,13.0259,13.3266,13.0259,13.234,117199.34834086,0
+BHR.US,D,20150324,000000,13.1653,13.3733,13.1185,13.3186,112933.4081768,0
+BHR.US,D,20150325,000000,13.3037,13.3116,12.778,12.8397,165706.71410571,0
+BHR.US,D,20150326,000000,12.793,12.9184,12.6217,12.7551,60274.610648789,0
+BHR.US,D,20150327,000000,12.7551,12.9871,12.6336,12.9502,164155.82839502,0
+BHR.US,D,20150330,000000,12.9572,12.9871,12.8477,12.9642,62935.424280677,0
+BHR.US,D,20150331,000000,12.9094,13.0179,12.6775,13.002,211761.18938772,0
+BHR.US,D,20150401,000000,12.9423,13.1981,12.793,13.1743,96083.597427488,0
+BHR.US,D,20150402,000000,13.1344,13.3743,13.1105,13.2519,89114.656325928,0
+BHR.US,D,20150406,000000,13.236,13.3674,13.1583,13.1743,70931.927611538,0
+BHR.US,D,20150407,000000,13.1016,13.236,12.8338,12.8547,49205.465226594,0
+BHR.US,D,20150408,000000,12.8547,13.1016,12.785,12.8198,91564.533429806,0
+BHR.US,D,20150409,000000,12.8198,12.8198,12.5072,12.562,238124.23755023,0
+BHR.US,D,20150410,000000,12.6167,12.7372,12.5371,12.562,120584.37738558,0
+BHR.US,D,20150413,000000,12.562,12.5839,12.4524,12.4524,154887.67913816,0
+BHR.US,D,20150414,000000,12.4943,12.5839,12.3758,12.4664,113489.87882687,0
+BHR.US,D,20150415,000000,12.5132,12.5371,12.3141,12.33,108217.4700863,0
+BHR.US,D,20150416,000000,12.33,12.345,12.2364,12.33,196175.99334681,0
+BHR.US,D,20150417,000000,12.2742,12.3957,12.2584,12.3051,217952.67871461,0
+BHR.US,D,20150420,000000,12.3957,12.5132,12.338,12.3678,265780.02529155,0
+BHR.US,D,20150421,000000,12.3678,12.562,12.3678,12.4106,303523.60136999,0
+BHR.US,D,20150422,000000,12.3957,12.5938,12.3579,12.5132,143897.88602888,0
+BHR.US,D,20150423,000000,12.5212,12.5759,12.4744,12.5132,121616.96191317,0
+BHR.US,D,20150424,000000,12.562,12.6536,12.5132,12.545,166755.36998781,0
+BHR.US,D,20150427,000000,12.5371,12.7193,12.4206,12.5371,154887.67913816,0
+BHR.US,D,20150428,000000,12.562,12.778,12.4943,12.6864,184551.38173419,0
+BHR.US,D,20150429,000000,12.6118,12.6635,12.4106,12.4465,81378.308046278,0
+BHR.US,D,20150430,000000,12.3678,12.3957,12.0413,12.1438,192290.74339281,0
+BHR.US,D,20150501,000000,12.1269,12.2742,12.1269,12.2514,76477.549378865,0
+BHR.US,D,20150504,000000,12.2514,12.4524,12.2046,12.3051,288110.16793046,0
+BHR.US,D,20150505,000000,12.2822,12.338,12.0562,12.2046,176296.73227143,0
+BHR.US,D,20150506,000000,12.1976,12.2902,12.1737,12.2584,109148.60418851,0
+BHR.US,D,20150507,000000,12.3141,12.4465,12.1797,12.3678,514034.23848451,0
+BHR.US,D,20150508,000000,12.5132,12.5132,12.2822,12.3509,321256.33215795,0
+BHR.US,D,20150511,000000,12.3051,12.3957,12.2902,12.338,183646.36358306,0
+BHR.US,D,20150512,000000,12.338,12.3678,12.0802,12.33,164923.23557311,0
+BHR.US,D,20150513,000000,12.4206,12.4943,12.3957,12.4106,141993.43051886,0
+BHR.US,D,20150514,000000,12.5132,12.562,12.4206,12.5212,241814.62233074,0
+BHR.US,D,20150515,000000,12.5212,12.562,12.4524,12.554,199782.0035161,0
+BHR.US,D,20150518,000000,12.5072,12.6167,12.4843,12.562,262757.60618307,0
+BHR.US,D,20150519,000000,12.5371,12.562,12.4604,12.554,117102.92021378,0
+BHR.US,D,20150520,000000,12.562,12.5759,12.4843,12.545,83828.185150156,0
+BHR.US,D,20150521,000000,12.5132,12.562,12.345,12.3758,92338.971825498,0
+BHR.US,D,20150522,000000,12.3051,12.3838,12.2284,12.2822,133353.06854774,0
+BHR.US,D,20150526,000000,12.2225,12.2364,12.0114,12.1438,482178.80491649,0
+BHR.US,D,20150527,000000,12.1438,12.3758,12.096,12.322,86921.92089429,0
+BHR.US,D,20150528,000000,12.2742,12.3838,12.2364,12.3678,263048.89948366,0
+BHR.US,D,20150529,000000,12.3579,12.4057,12.1668,12.2046,673074.35384546,0
+BHR.US,D,20150601,000000,12.2822,12.4057,12.2126,12.3678,274955.76425994,0
+BHR.US,D,20150602,000000,12.33,12.3838,12.1588,12.1668,158692.57231958,0
+BHR.US,D,20150603,000000,12.1508,12.2514,12.0354,12.096,259092.332894,0
+BHR.US,D,20150604,000000,12.0562,12.2126,11.9955,12.1886,163399.47027316,0
+BHR.US,D,20150605,000000,12.113,12.1737,11.9089,12.113,223885.01744995,0
+BHR.US,D,20150608,000000,12.0722,12.0722,11.9089,12.0204,149217.50437334,0
+BHR.US,D,20150609,000000,12.0354,12.12,11.901,12.0354,119052.57640837,0
+BHR.US,D,20150610,000000,12.1269,12.1886,11.9188,12.104,116244.10720687,0
+BHR.US,D,20150611,000000,12.0632,12.1588,12.0354,12.0413,83479.637649112,0
+BHR.US,D,20150612,000000,12.0354,12.1269,11.901,11.9418,97242.743871881,0
+BHR.US,D,20150615,000000,11.887,11.9636,11.454,11.5466,176814.02899488,0
+BHR.US,D,20150616,000000,11.5296,11.8462,11.4688,11.8173,104077.08737938,0
+BHR.US,D,20150617,000000,11.8382,11.8382,11.5923,11.7366,56486.79328154,0
+BHR.US,D,20150618,000000,11.7764,12.0204,11.7764,11.9876,98786.598364977,0
+BHR.US,D,20150619,000000,12.0274,12.0274,11.8262,11.9348,226075.74396228,0
+BHR.US,D,20150622,000000,11.9268,12.0354,11.887,11.892,77766.271119035,0
+BHR.US,D,20150623,000000,11.8552,11.9089,11.7735,11.887,40260.751979349,0
+BHR.US,D,20150624,000000,11.9556,11.9556,11.8462,11.874,72605.357400411,0
+BHR.US,D,20150625,000000,11.9188,11.9188,11.6142,11.7296,96854.01798455,0
+BHR.US,D,20150626,000000,11.7735,12.099,11.669,12.0831,219589.94795582,0
+BHR.US,D,20150629,000000,12.0443,12.0831,11.224,11.5914,359359.50479367,0
+BHR.US,D,20150630,000000,11.656,11.8094,11.5844,11.7218,242599.10532299,0
+BHR.US,D,20150701,000000,11.7735,11.9965,11.662,11.8322,177694.94011423,0
+BHR.US,D,20150702,000000,11.902,11.9576,11.7764,11.8472,89550.591817147,0
+BHR.US,D,20150706,000000,11.8262,11.9726,11.8262,11.893,105435.1168359,0
+BHR.US,D,20150707,000000,11.9487,12.0742,11.8562,11.9278,138110.18948417,0
+BHR.US,D,20150708,000000,11.8382,12.0134,11.8094,11.9487,146177.00499103,0
+BHR.US,D,20150709,000000,12.0383,12.1289,11.7108,11.874,113892.66714941,0
+BHR.US,D,20150710,000000,11.9646,12.107,11.8562,11.9826,99545.96986581,0
+BHR.US,D,20150713,000000,11.9726,12.2544,11.9726,12.0831,174875.42185651,0
+BHR.US,D,20150714,000000,11.9826,12.099,11.9826,12.0134,68059.172991985,0
+BHR.US,D,20150715,000000,11.9726,12.0831,11.9726,12.0582,102014.93170317,0
+BHR.US,D,20150716,000000,12.099,12.341,11.893,12.0512,438149.32030337,0
+BHR.US,D,20150717,000000,12.0742,12.1618,11.9826,12.122,118506.15035486,0
+BHR.US,D,20150720,000000,12.348,12.348,12.1618,12.1996,191786.5046449,0
+BHR.US,D,20150721,000000,12.1618,12.2782,12.0443,12.1468,80455.209621324,0
+BHR.US,D,20150722,000000,12.1289,12.6615,12.1289,12.335,601369.99675755,0
+BHR.US,D,20150723,000000,12.3022,12.3798,11.888,11.9965,185508.63178749,0
+BHR.US,D,20150724,000000,11.9487,11.9886,11.7108,11.7446,205365.79475041,0
+BHR.US,D,20150727,000000,11.7108,11.893,11.427,11.6312,170263.94757036,0
+BHR.US,D,20150728,000000,11.6132,11.6928,11.3654,11.3872,423290.34859462,0
+BHR.US,D,20150729,000000,11.3414,11.3872,11.201,11.3574,580740.40431826,0
+BHR.US,D,20150730,000000,11.2648,11.5146,11.2648,11.2856,461209.70511306,0
+BHR.US,D,20150731,000000,11.3106,11.3962,11.2648,11.3654,181281.86555004,0
+BHR.US,D,20150803,000000,11.3732,11.5216,11.2946,11.42,512630.00388376,0
+BHR.US,D,20150804,000000,11.3792,11.4668,11.2319,11.2548,263148.34098972,0
+BHR.US,D,20150805,000000,11.2698,11.3574,10.6306,10.8416,257509.30447427,0
+BHR.US,D,20150806,000000,10.8735,11.0696,9.87297,10.9282,1037507.3843676,0
+BHR.US,D,20150807,000000,10.539,11.3186,9.29814,10.084,1826011.228638,0
+BHR.US,D,20150810,000000,10.092,10.3568,10.0701,10.2951,283005.50395264,0
+BHR.US,D,20150811,000000,10.2194,10.7162,10.2194,10.5121,261867.65492681,0
+BHR.US,D,20150812,000000,10.4275,10.5121,9.49963,9.85106,1519174.9193186,0
+BHR.US,D,20150813,000000,9.87894,9.96655,9.75848,9.81921,261482.9468781,0
+BHR.US,D,20150814,000000,9.77142,9.82618,9.6858,9.81324,183970.80405234,0
+BHR.US,D,20150817,000000,9.7784,9.85804,9.6858,9.85106,251102.86078073,0
+BHR.US,D,20150818,000000,9.866,9.87894,9.74156,9.8431,253791.79928303,0
+BHR.US,D,20150819,000000,9.78834,10.0611,9.75848,9.92175,317724.65200329,0
+BHR.US,D,20150820,000000,9.85804,9.98845,9.70074,9.73558,268652.7799111,0
+BHR.US,D,20150821,000000,9.58426,9.81921,9.20932,9.72562,462744.51946924,0
+BHR.US,D,20150824,000000,9.34502,9.39689,7.93063,9.02366,1298388.659911,0
+BHR.US,D,20150825,000000,9.1479,9.25742,8.86009,9.01619,443788.35681882,0
+BHR.US,D,20150826,000000,9.1729,9.43592,8.96073,9.42805,406505.82772304,0
+BHR.US,D,20150827,000000,9.48271,9.8889,9.35976,9.56335,386520.09392399,0
+BHR.US,D,20150828,000000,10.6614,11.1394,10.5052,11.0438,1777969.932154,0
+BHR.US,D,20150831,000000,11.0059,11.0527,10.6565,10.7948,705396.86115407,0
+BHR.US,D,20150901,000000,10.8416,11.7108,10.8317,11.5146,803660.13603766,0
+BHR.US,D,20150902,000000,11.5594,11.7546,11.2648,11.5774,696941.31975988,0
+BHR.US,D,20150903,000000,11.677,12.1618,11.5844,11.9965,597141.2216008,0
+BHR.US,D,20150904,000000,11.888,12.1826,11.888,12.0294,366533.35566529,0
+BHR.US,D,20150908,000000,12.1618,12.3628,12.0512,12.1996,504132.27518396,0
+BHR.US,D,20150909,000000,12.2852,12.317,12.0034,12.0742,273649.9667056,0
+BHR.US,D,20150910,000000,12.0742,12.1618,11.9826,12.0742,255393.91243624,0
+BHR.US,D,20150911,000000,12.0294,12.2314,11.9826,12.122,148486.25774291,0
+BHR.US,D,20150914,000000,12.1618,12.1996,11.9646,11.9886,106461.67460554,0
+BHR.US,D,20150915,000000,12.0034,12.0662,11.7446,11.8262,117097.89791549,0
+BHR.US,D,20150916,000000,11.7546,11.882,11.647,11.6928,252256.98492684,0
+BHR.US,D,20150917,000000,11.6381,11.9646,11.6381,11.8004,246107.68290555,0
+BHR.US,D,20150918,000000,11.669,11.8004,11.3494,11.677,601625.12951048,0
+BHR.US,D,20150921,000000,11.6381,11.865,11.5774,11.7735,219203.2309878,0
+BHR.US,D,20150922,000000,11.7168,11.7296,11.2946,11.3654,229966.01621456,0
+BHR.US,D,20150923,000000,11.443,11.443,11.194,11.2478,184615.66715225,0
+BHR.US,D,20150924,000000,11.209,11.4608,11.0527,11.3962,304917.79137416,0
+BHR.US,D,20150925,000000,11.4668,11.4818,11.209,11.209,231502.83949005,0
+BHR.US,D,20150928,000000,11.2398,11.2866,10.9193,11.2548,189908.16508597,0
+BHR.US,D,20150929,000000,11.2648,11.3424,10.9592,10.974,220218.73970123,0
+BHR.US,D,20150930,000000,11.0208,11.1144,10.9492,11.0288,319073.64132289,0
+BHR.US,D,20151001,000000,11.0288,11.1314,10.9034,10.9492,149612.25701861,0
+BHR.US,D,20151002,000000,10.9104,10.982,10.7371,10.9671,276452.40914915,0
+BHR.US,D,20151005,000000,10.996,11.3732,10.996,11.3116,699927.57832069,0
+BHR.US,D,20151006,000000,11.3264,11.7198,11.3264,11.6878,215640.41258377,0
+BHR.US,D,20151007,000000,11.681,12.1448,11.681,11.8302,261441.76403216,0
+BHR.US,D,20151008,000000,11.7964,11.9796,11.7198,11.9458,127346.39979777,0
+BHR.US,D,20151009,000000,11.9248,11.9945,11.681,11.871,155466.2479007,0
+BHR.US,D,20151012,000000,11.8522,12.121,11.8432,12.0572,150740.26521363,0
+BHR.US,D,20151013,000000,12.0413,12.1279,11.7138,11.7346,125183.79815583,0
+BHR.US,D,20151014,000000,11.6958,12.1816,11.4748,11.8611,282431.95748838,0
+BHR.US,D,20151015,000000,11.879,12.1368,11.7754,11.9945,167804.02586991,0
+BHR.US,D,20151016,000000,12.0642,12.2076,12.0014,12.0901,145540.17756838,0
+BHR.US,D,20151019,000000,12.0812,12.348,12.0812,12.2852,123150.77180969,0
+BHR.US,D,20151020,000000,12.2852,12.4505,12.093,12.1368,88676.711915395,0
+BHR.US,D,20151021,000000,12.1747,12.2852,11.672,11.7964,165770.99952377,0
+BHR.US,D,20151022,000000,11.9547,12.1518,11.7814,11.9408,142868.31488027,0
+BHR.US,D,20151023,000000,11.871,12.097,11.422,11.5076,262078.59145481,0
+BHR.US,D,20151026,000000,11.4838,11.4838,11.201,11.2319,191977.35197977,0
+BHR.US,D,20151027,000000,11.194,11.2956,11.005,11.0428,316653.89800872,0
+BHR.US,D,20151028,000000,11.0766,11.5386,11.0606,11.4688,246937.36658239,0
+BHR.US,D,20151029,000000,11.4688,11.7496,11.3324,11.681,225183.78378669,0
+BHR.US,D,20151030,000000,11.7346,11.8134,11.3892,11.5544,183454.51178854,0
+BHR.US,D,20151102,000000,11.5933,12.0413,11.436,11.9866,231011.65871769,0
+BHR.US,D,20151103,000000,11.9328,12.0901,11.8372,11.9248,228617.02689496,0
+BHR.US,D,20151104,000000,11.9626,12.105,11.8522,11.9328,211648.68990611,0
+BHR.US,D,20151105,000000,11.9328,11.9328,11.3732,11.8302,239556.59702138,0
+BHR.US,D,20151106,000000,11.7138,11.7346,10.753,11.6958,542982.76580462,0
+BHR.US,D,20151109,000000,11.6172,11.659,11.3584,11.4918,244297.6466033,0
+BHR.US,D,20151110,000000,11.4988,11.5714,11.4131,11.5296,183709.64454147,0
+BHR.US,D,20151111,000000,11.5296,11.5714,11.3972,11.5076,118440.86047714,0
+BHR.US,D,20151112,000000,11.436,11.5386,10.982,11.3424,327087.22046792,0
+BHR.US,D,20151113,000000,11.2866,11.4608,11.005,11.1224,281541.00177246,0
+BHR.US,D,20151116,000000,11.0906,11.0906,10.8854,10.9671,346170.94949481,0
+BHR.US,D,20151117,000000,10.9671,11.1762,10.8725,10.9322,328234.31339643,0
+BHR.US,D,20151118,000000,10.9262,11.0288,10.7222,11.0288,403548.69849227,0
+BHR.US,D,20151119,000000,10.987,11.0686,10.8854,11.0606,153683.33200919,0
+BHR.US,D,20151120,000000,11.1682,11.2478,11.0906,11.0965,116914.08179822,0
+BHR.US,D,20151123,000000,11.0686,11.1682,10.974,11.1144,159534.3095123,0
+BHR.US,D,20151124,000000,11.0686,11.1762,10.987,11.0606,251389.13178303,0
+BHR.US,D,20151125,000000,11.0358,11.209,11.005,11.1682,311185.619635,0
+BHR.US,D,20151127,000000,11.201,11.2648,11.1314,11.2319,180146.82613743,0
+BHR.US,D,20151130,000000,11.3584,11.3584,11.005,11.1602,310042.54454512,0
+BHR.US,D,20151201,000000,11.217,11.3424,11.1314,11.201,278380.97169095,0
+BHR.US,D,20151202,000000,11.1314,11.3892,11.0965,11.1682,349549.95178159,0
+BHR.US,D,20151203,000000,11.194,11.194,10.7222,10.9034,394942.4881495,0
+BHR.US,D,20151204,000000,10.9322,11.0766,10.7062,10.9492,237650.13259204,0
+BHR.US,D,20151207,000000,10.9322,10.9322,10.6515,10.7918,215512.84620731,0
+BHR.US,D,20151208,000000,10.7451,10.7839,10.5072,10.6515,208461.53941386,0
+BHR.US,D,20151209,000000,10.6107,10.7918,10.4225,10.5718,113481.84314962,0
+BHR.US,D,20151210,000000,10.5878,10.6993,10.322,10.4524,275306.3206803,0
+BHR.US,D,20151211,000000,10.322,10.6993,10.322,10.5718,248083.45505123,0
+BHR.US,D,20151214,000000,10.5718,10.6107,9.94266,10.3289,332886.97052852,0
+BHR.US,D,20151215,000000,10.4166,11.0686,10.2881,11.0288,227726.07117903,0
+BHR.US,D,20151216,000000,11.0766,11.5296,11.005,11.4988,265765.96285634,0
+BHR.US,D,20151217,000000,11.5714,11.5714,11.2866,11.4988,385609.04901492,0
+BHR.US,D,20151218,000000,11.5076,11.5544,11.3116,11.4052,353932.40926589,0
+BHR.US,D,20151221,000000,11.444,11.5076,11.1463,11.2787,240320.9908205,0
+BHR.US,D,20151222,000000,11.3026,11.4748,11.2648,11.454,149479.66834387,0
+BHR.US,D,20151223,000000,11.4748,11.5386,11.3812,11.4838,92362.074397612,0
+BHR.US,D,20151224,000000,11.454,11.5804,11.3076,11.4688,189071.45019153,0
+BHR.US,D,20151228,000000,11.3972,11.5824,11.3664,11.5236,156529.97067765,0
+BHR.US,D,20151229,000000,11.5884,11.7188,11.4988,11.6102,149288.821009,0
+BHR.US,D,20151230,000000,11.6182,11.7764,11.5476,11.5624,104829.42766261,0
+BHR.US,D,20151231,000000,11.5624,11.5624,11.3574,11.4748,165283.83659003,0
+BHR.US,D,20160104,000000,11.3732,11.4748,11.23,11.3324,256817.23177047,0
+BHR.US,D,20160105,000000,11.3802,11.4988,11.23,11.428,190457.60451845,0
+BHR.US,D,20160106,000000,11.3096,11.3882,11.222,11.222,148982.46081356,0
+BHR.US,D,20160107,000000,10.9631,10.9631,10.1029,10.314,467937.5758969,0
+BHR.US,D,20160108,000000,10.314,10.4932,9.94764,10.0352,284740.2057806,0
+BHR.US,D,20160111,000000,9.83713,10.1238,9.82916,10.0213,197492.83995738,0
+BHR.US,D,20160112,000000,10.1547,10.1547,9.17378,9.67884,467165.14642052,0
+BHR.US,D,20160113,000000,9.62408,9.65594,8.55674,8.6989,517004.4256908,0
+BHR.US,D,20160114,000000,8.73724,9.0143,8.42881,8.87233,219468.40833731,0
+BHR.US,D,20160115,000000,8.60383,8.6337,7.61374,8.22243,632513.26842862,0
+BHR.US,D,20160119,000000,8.30247,8.32567,7.74038,7.88195,277094.25887009,0
+BHR.US,D,20160120,000000,7.75601,7.99375,7.23364,7.89011,364560.59689858,0
+BHR.US,D,20160121,000000,7.94566,8.18032,7.85885,8.00898,248316.4896917,0
+BHR.US,D,20160122,000000,8.02541,8.50696,8.02541,8.45977,239832.8234271,0
+BHR.US,D,20160125,000000,8.37286,8.4535,8.1837,8.35703,279194.58401327,0
+BHR.US,D,20160126,000000,8.31004,8.93375,8.24732,8.88727,173052.32757872,0
+BHR.US,D,20160127,000000,8.90389,8.93375,8.62642,8.6989,221938.37463433,0
+BHR.US,D,20160128,000000,8.79319,8.96731,8.68248,8.73724,158530.85431477,0
+BHR.US,D,20160129,000000,8.80961,8.94232,8.55933,8.6989,230060.43542233,0
+BHR.US,D,20160201,000000,8.42881,8.53165,8.15911,8.40531,355417.00063921,0
+BHR.US,D,20160202,000000,8.33343,8.33343,7.70056,7.95373,470146.38268305,0
+BHR.US,D,20160203,000000,8.05588,8.10506,7.86731,7.95373,293778.33377597,0
+BHR.US,D,20160204,000000,7.93063,8.22243,7.83535,8.03388,277583.43072314,0
+BHR.US,D,20160205,000000,7.51847,7.83535,6.62425,7.72415,562313.59190717,0
+BHR.US,D,20160208,000000,7.67716,7.78747,7.41593,7.72415,298307.44237022,0
+BHR.US,D,20160209,000000,7.59762,7.84322,7.54226,7.6693,172015.72521251,0
+BHR.US,D,20160210,000000,7.74855,7.92635,7.66113,7.73221,195102.22597328,0
+BHR.US,D,20160211,000000,7.58179,7.81157,7.53042,7.66113,154058.99992098,0
+BHR.US,D,20160212,000000,7.74038,7.84322,7.63684,7.77951,118866.75137179,0
+BHR.US,D,20160216,000000,7.81883,8.03736,7.68055,8.03388,156829.2996555,0
+BHR.US,D,20160217,000000,8.10506,8.42105,7.99375,8.33343,387801.78444656,0
+BHR.US,D,20160218,000000,8.30247,8.30247,8.10506,8.21467,142828.13649398,0
+BHR.US,D,20160219,000000,8.19137,8.2302,8.01704,8.0719,220977.1067424,0
+BHR.US,D,20160222,000000,8.12776,8.20013,8.02541,8.13552,192792.9732214,0
+BHR.US,D,20160223,000000,8.04144,8.24732,8.00132,8.08902,134181.74776491,0
+BHR.US,D,20160224,000000,7.97712,8.21467,7.70056,8.15911,225302.31002624,0
+BHR.US,D,20160225,000000,8.21467,8.44464,7.98558,8.31004,220458.80555929,0
+BHR.US,D,20160226,000000,8.01704,8.28615,7.83535,7.88195,149672.52459804,0
+BHR.US,D,20160229,000000,7.82699,8.08036,7.70862,7.77951,268709.0296519,0
+BHR.US,D,20160301,000000,7.77951,7.90654,7.69259,7.87468,162573.80443495,0
+BHR.US,D,20160302,000000,7.85089,8.39725,7.85089,8.37993,153396.05654723,0
+BHR.US,D,20160303,000000,8.42105,8.68248,8.33343,8.68248,212817.88094707,0
+BHR.US,D,20160304,000000,8.6989,8.91235,8.68248,8.87891,186474.9219777,0
+BHR.US,D,20160307,000000,8.87891,8.92819,8.51582,8.54688,271910.24257936,0
+BHR.US,D,20160308,000000,8.50069,8.50069,8.11182,8.1837,133890.45446433,0
+BHR.US,D,20160309,000000,8.19137,8.2302,7.85885,7.89838,146229.23689321,0
+BHR.US,D,20160310,000000,7.9389,7.96209,7.64501,7.85089,104609.45099769,0
+BHR.US,D,20160311,000000,7.94566,8.28615,7.85089,8.26285,239134.72396536,0
+BHR.US,D,20160314,000000,8.26285,8.42105,8.2518,8.31781,126617.16208664,0
+BHR.US,D,20160315,000000,8.2077,8.26285,8.00898,8.20013,89549.58735749,0
+BHR.US,D,20160316,000000,8.2302,8.23866,7.92217,8.0964,143334.3841612,0
+BHR.US,D,20160317,000000,8.0964,8.21467,7.90654,8.14368,209028.05466051,0
+BHR.US,D,20160318,000000,8.2302,8.6103,8.19744,8.48377,499944.68287315,0
+BHR.US,D,20160321,000000,8.49163,8.53892,8.23866,8.31004,88042.89787171,0
+BHR.US,D,20160322,000000,8.24732,8.31004,8.04144,8.13552,112186.09019184,0
+BHR.US,D,20160323,000000,8.13552,8.21118,7.89011,8.03388,163720.89736346,0
+BHR.US,D,20160324,000000,7.94566,8.08036,7.86731,7.94566,104946.94944251,0
+BHR.US,D,20160328,000000,8.12038,8.17684,7.9389,8.16658,88714.881382368,0
+BHR.US,D,20160329,000000,8.41587,9.27742,8.37465,9.16812,335140.97799924,0
+BHR.US,D,20160330,000000,9.25354,9.34313,9.06139,9.12471,267757.80635655,0
+BHR.US,D,20160331,000000,9.12471,9.40555,9.01898,9.32462,154283.99888418,0
+BHR.US,D,20160401,000000,9.2401,9.51059,9.11146,9.35876,448781.5257747,0
+BHR.US,D,20160404,000000,9.30898,9.62906,9.17568,9.21322,236473.91033347,0
+BHR.US,D,20160405,000000,9.11714,9.1498,8.75934,8.87791,198844.84265595,0
+BHR.US,D,20160406,000000,8.89473,9.07941,8.66256,8.96731,288319.09553915,0
+BHR.US,D,20160407,000000,8.85441,8.93277,8.61568,8.70348,218067.18711553,0
+BHR.US,D,20160408,000000,9.03123,9.28738,8.51134,8.82245,867964.63883108,0
+BHR.US,D,20160411,000000,9.0143,9.19778,8.82245,9.03789,226543.82216253,0
+BHR.US,D,20160412,000000,9.06139,9.14312,8.89473,8.95915,452376.48688776,0
+BHR.US,D,20160413,000000,9.03789,9.04636,8.69532,8.71076,221010.25391109,0
+BHR.US,D,20160414,000000,8.74271,8.86297,8.35893,8.83789,468093.26714376,0
+BHR.US,D,20160415,000000,8.83072,9.16812,8.80772,9.07095,295808.34674313,0
+BHR.US,D,20160418,000000,8.99827,9.05492,8.67083,8.79129,277871.71064476,0
+BHR.US,D,20160419,000000,8.83072,8.85441,8.57516,8.75018,251814.01821803,0
+BHR.US,D,20160420,000000,8.68696,8.81429,8.46316,8.50417,321494.38909671,0
+BHR.US,D,20160421,000000,8.7666,8.7666,8.40004,8.63032,390508.80322268,0
+BHR.US,D,20160422,000000,8.6544,8.74271,8.5665,8.67979,224033.67747921,0
+BHR.US,D,20160425,000000,8.60762,8.6347,8.45619,8.51134,142283.71935978,0
+BHR.US,D,20160426,000000,8.45619,8.91135,8.37734,8.89473,354883.63256124,0
+BHR.US,D,20160427,000000,8.90299,9.40555,8.85441,9.14213,301689.45803596,0
+BHR.US,D,20160428,000000,9.04636,9.28738,8.93277,8.96731,147581.23959178,0
+BHR.US,D,20160429,000000,9.03123,9.07095,8.84705,8.94133,223267.27476079,0
+BHR.US,D,20160502,000000,8.95915,9.14213,8.84257,9.12471,136543.23241896,0
+BHR.US,D,20160503,000000,9.0143,9.19111,8.91893,9.13436,286470.88976993,0
+BHR.US,D,20160504,000000,9.04636,9.3734,8.99827,9.31675,187407.06053957,0
+BHR.US,D,20160505,000000,9.42228,9.88392,9.24388,9.53448,190067.87417145,0
+BHR.US,D,20160506,000000,9.52552,9.76545,9.43791,9.75948,225690.03145391,0
+BHR.US,D,20160509,000000,9.77342,10.1408,9.63802,10.0771,321522.51396711,0
+BHR.US,D,20160510,000000,10.0771,10.1896,9.97352,10.093,235661.30247081,0
+BHR.US,D,20160511,000000,10.085,10.093,9.94963,10.0452,273885.01026538,0
+BHR.US,D,20160512,000000,10.1019,10.1657,9.94067,10.0382,376536.76939122,0
+BHR.US,D,20160513,000000,9.94963,9.98746,9.6639,9.75152,305242.23184343,0
+BHR.US,D,20160516,000000,9.78038,9.9108,9.75152,9.9108,174257.67916734,0
+BHR.US,D,20160517,000000,9.85406,9.87496,9.06139,9.09454,275927.07674844,0
+BHR.US,D,20160518,000000,9.07095,9.21322,8.67083,8.67083,316920.07981788,0
+BHR.US,D,20160519,000000,8.62394,8.75018,8.38261,8.38261,389236.15283702,0
+BHR.US,D,20160520,000000,8.42343,8.78303,8.42343,8.75018,465899.52725247,0
+BHR.US,D,20160523,000000,8.77487,8.87133,8.30417,8.39108,282378.72112656,0
+BHR.US,D,20160524,000000,8.24821,8.43946,8.16001,8.39108,242161.16091246,0
+BHR.US,D,20160525,000000,8.39108,8.5665,8.37465,8.44733,192141.07890389,0
+BHR.US,D,20160526,000000,8.44733,8.51134,8.35175,8.43946,145757.14085433,0
+BHR.US,D,20160527,000000,8.47849,8.57516,8.37465,8.39108,166021.10997841,0
+BHR.US,D,20160531,000000,8.4314,8.72628,8.39108,8.64714,591607.65334936,0
+BHR.US,D,20160601,000000,8.62394,8.72628,8.57516,8.70348,208542.90064608,0
+BHR.US,D,20160602,000000,8.68696,9.05492,8.67979,9.03789,222387.36810109,0
+BHR.US,D,20160603,000000,9.05492,9.07095,8.87133,8.93277,249474.63167644,0
+BHR.US,D,20160606,000000,8.91135,9.07095,8.91135,9.00763,243641.73444716,0
+BHR.US,D,20160607,000000,9.0143,9.08698,9.0143,9.04636,146135.82214509,0
+BHR.US,D,20160608,000000,10.8616,13.8582,10.7242,11.7556,4167926.9996421,0
+BHR.US,D,20160609,000000,11.5884,11.7456,10.2224,10.2453,2226378.8033959,0
+BHR.US,D,20160610,000000,10.3897,11.3166,10.2622,11.0288,1576949.4298806,0
+BHR.US,D,20160613,000000,10.8048,11.2688,10.7102,11.1802,534516.17535419,0
+BHR.US,D,20160614,000000,10.9582,11.2608,10.8456,11.204,408531.82285158,0
+BHR.US,D,20160615,000000,11.0616,11.8412,11.0527,11.6122,703696.31095446,0
+BHR.US,D,20160616,000000,11.6122,11.7556,11.2528,11.661,339569.64062778,0
+BHR.US,D,20160617,000000,11.6908,11.8292,11.4848,11.7556,870741.9697832,0
+BHR.US,D,20160620,000000,11.869,11.9806,11.5884,11.667,312297.55647551,0
+BHR.US,D,20160621,000000,11.7874,11.884,11.661,11.7098,401033.53151068,0
+BHR.US,D,20160622,000000,11.877,11.877,11.5734,11.6282,276436.33779464,0
+BHR.US,D,20160623,000000,11.6362,11.8292,11.6362,11.7944,335841.0863803,0
+BHR.US,D,20160624,000000,11.5734,11.7456,11.426,11.6042,620073.03557437,0
+BHR.US,D,20160627,000000,11.8212,11.8592,11.223,11.443,649959.7282143,0
+BHR.US,D,20160628,000000,11.5824,11.6212,10.6037,10.7182,894189.0715609,0
+BHR.US,D,20160629,000000,10.97,11.453,10.8158,11.3076,592220.37374024,0
+BHR.US,D,20160630,000000,11.421,11.5654,11.1862,11.3962,477950.02975973,0
+BHR.US,D,20160701,000000,11.5008,11.7038,11.21,11.5256,746648.01035541,0
+BHR.US,D,20160705,000000,11.5972,11.5972,11.4122,11.436,351167.13182965,0
+BHR.US,D,20160706,000000,11.436,11.5056,11.2906,11.428,354523.03154432,0
+BHR.US,D,20160707,000000,11.3712,11.9108,11.3554,11.7894,592922.49104061,0
+BHR.US,D,20160708,000000,12.0324,12.0562,11.7486,11.893,792824.02525592,0
+BHR.US,D,20160711,000000,11.893,12.1846,11.8542,12.0482,744667.21591144,0
+BHR.US,D,20160712,000000,12.1378,12.5222,12.097,12.2334,486729.00716354,0
+BHR.US,D,20160713,000000,12.2434,12.331,11.6371,11.902,242540.84666288,0
+BHR.US,D,20160714,000000,11.9676,11.9676,11.5406,11.5654,249232.55689905,0
+BHR.US,D,20160715,000000,11.5564,11.7406,11.3792,11.6052,129425.63128814,0
+BHR.US,D,20160718,000000,11.6122,11.881,11.5654,11.7586,322968.93587346,0
+BHR.US,D,20160719,000000,11.8064,11.8582,11.669,11.7894,266811.60535948,0
+BHR.US,D,20160720,000000,11.8153,11.9288,11.672,11.7744,111348.37083775,0
+BHR.US,D,20160721,000000,11.656,13.2161,11.656,12.1846,939430.93898024,0
+BHR.US,D,20160722,000000,12.2504,12.6148,11.9916,12.2992,701449.33470133,0
+BHR.US,D,20160725,000000,12.2504,12.6207,12.2434,12.565,482167.75586026,0
+BHR.US,D,20160726,000000,12.5401,12.5401,12.1378,12.2195,613944.82720587,0
+BHR.US,D,20160727,000000,12.2504,12.2504,11.8631,11.9766,143844.64966705,0
+BHR.US,D,20160728,000000,12.0244,12.0901,11.902,12.0722,374134.10189122,0
+BHR.US,D,20160729,000000,12.1757,12.2832,12.0074,12.121,363557.14170105,0
+BHR.US,D,20160801,000000,12.113,12.1528,11.9248,12.0642,261307.1664381,0
+BHR.US,D,20160802,000000,12.105,12.1528,11.7894,11.8542,207749.37751691,0
+BHR.US,D,20160803,000000,11.8382,12.0074,11.6938,12.0074,251644.26453596,0
+BHR.US,D,20160804,000000,11.6371,14.2176,11.5484,12.781,1816587.3881343,0
+BHR.US,D,20160805,000000,13.0966,13.0966,12.781,12.8955,816821.57092577,0
+BHR.US,D,20160808,000000,12.8955,13.0229,12.548,12.6526,491369.61077974,0
+BHR.US,D,20160809,000000,12.6625,12.7014,12.3947,12.6526,323966.36431304,0
+BHR.US,D,20160810,000000,12.773,12.786,12.332,12.4176,150403.77122848,0
+BHR.US,D,20160811,000000,12.5152,12.5152,12.1757,12.3609,247457.6766848,0
+BHR.US,D,20160812,000000,12.3947,12.5222,12.347,12.5022,163878.59752963,0
+BHR.US,D,20160815,000000,12.5022,12.79,12.4833,12.6436,252984.21371865,0
+BHR.US,D,20160816,000000,12.6436,12.6436,12.5082,12.548,225104.43147378,0
+BHR.US,D,20160817,000000,12.5311,12.5401,12.2195,12.4933,251500.62680498,0
+BHR.US,D,20160818,000000,12.5401,12.6426,12.4176,12.5401,224520.84041295,0
+BHR.US,D,20160819,000000,12.5082,12.558,12.4086,12.4933,247777.09485579,0
+BHR.US,D,20160822,000000,12.5222,12.5968,12.2742,12.5082,214272.33853068,0
+BHR.US,D,20160823,000000,12.5719,12.6854,12.4594,12.565,234843.67230986,0
+BHR.US,D,20160824,000000,12.5968,12.6366,12.3708,12.4455,298880.98883447,0
+BHR.US,D,20160825,000000,12.4734,12.5222,12.34,12.4455,162114.76637161,0
+BHR.US,D,20160826,000000,12.4366,12.5222,12.2504,12.4176,188316.09652932,0
+BHR.US,D,20160829,000000,12.4455,12.6436,12.4455,12.565,231344.13486422,0
+BHR.US,D,20160830,000000,12.5719,12.6366,12.3609,12.5082,141640.86517919,0
+BHR.US,D,20160831,000000,12.548,12.6058,12.3788,12.5022,337275.45477077,0
+BHR.US,D,20160901,000000,12.565,12.6207,12.4933,12.5152,212458.2843898,0
+BHR.US,D,20160902,000000,12.5719,12.7671,12.2912,12.4366,190491.75614679,0
+BHR.US,D,20160906,000000,12.4027,12.6058,12.2504,12.4086,159326.38636326,0
+BHR.US,D,20160907,000000,12.4654,12.7591,12.4455,12.6854,298296.39331399,0
+BHR.US,D,20160908,000000,12.5878,12.6526,12.4654,12.5968,147227.66979246,0
+BHR.US,D,20160909,000000,12.4176,12.5152,11.9916,12.1378,343158.5749829,0
+BHR.US,D,20160912,000000,12.121,12.2992,11.893,11.9596,301949.61308717,0
+BHR.US,D,20160913,000000,11.902,11.9358,11.5484,11.669,278652.17579839,0
+BHR.US,D,20160914,000000,11.662,11.889,11.5824,11.7128,294764.71315932,0
+BHR.US,D,20160915,000000,11.7336,11.902,11.5904,11.6858,186349.36452055,0
+BHR.US,D,20160916,000000,11.7128,11.7686,11.2986,11.5904,523898.03231808,0
+BHR.US,D,20160919,000000,11.677,11.8382,11.4688,11.5654,285918.43695848,0
+BHR.US,D,20160920,000000,11.647,11.7814,11.4918,11.6302,222526.98799343,0
+BHR.US,D,20160921,000000,11.6302,11.8452,11.453,11.8064,137513.54044781,0
+BHR.US,D,20160922,000000,11.888,12.0004,11.8542,11.888,256060.87364861,0
+BHR.US,D,20160923,000000,11.902,11.9596,11.7964,11.8242,145686.82867833,0
+BHR.US,D,20160926,000000,11.7894,11.7894,11.4758,11.5484,143137.51006839,0
+BHR.US,D,20160927,000000,11.4918,11.4918,11.3225,11.4122,174650.4228933,0
+BHR.US,D,20160928,000000,11.3792,11.5754,11.3644,11.4688,193369.53306463,0
+BHR.US,D,20160929,000000,11.5106,11.5584,11.3594,11.4688,189533.50163384,0
+BHR.US,D,20160930,000000,11.421,11.5266,11.4002,11.4608,368479.99848092,0
+BHR.US,D,20161003,000000,11.3792,11.5326,11.3792,11.443,188550.13562945,0
+BHR.US,D,20161004,000000,11.436,11.5484,11.211,11.428,199732.7849929,0
+BHR.US,D,20161005,000000,11.3862,11.4858,11.2728,11.3644,159273.15000143,0
+BHR.US,D,20161006,000000,11.2816,11.443,11.1842,11.3464,191602.68852764,0
+BHR.US,D,20161007,000000,11.5494,11.7924,11.4688,11.4928,193275.11385685,0
+BHR.US,D,20161010,000000,11.4928,11.8582,11.4928,11.7764,117175.24130909,0
+BHR.US,D,20161011,000000,11.7267,11.7426,11.3196,11.421,245380.45411374,0
+BHR.US,D,20161012,000000,11.4768,11.7148,11.3304,11.4768,261241.87656038,0
+BHR.US,D,20161013,000000,11.436,11.5744,11.3792,11.436,206324.04926336,0
+BHR.US,D,20161014,000000,11.4768,11.5456,11.1015,11.1284,232134.64461443,0
+BHR.US,D,20161017,000000,11.1512,11.2498,11.0726,11.1662,201833.11013608,0
+BHR.US,D,20161018,000000,11.193,11.3146,11.193,11.201,133285.76975071,0
+BHR.US,D,20161019,000000,11.193,11.2976,11.0936,11.1194,265031.70284694,0
+BHR.US,D,20161020,000000,11.0936,11.1512,10.8904,11.1194,149753.88583028,0
+BHR.US,D,20161021,000000,11.0308,11.0716,10.9054,10.9661,173027.21608728,0
+BHR.US,D,20161024,000000,11.0059,11.1502,10.9582,10.997,94438.292509016,0
+BHR.US,D,20161025,000000,10.9173,10.988,10.8904,10.9252,166818.65094622,0
+BHR.US,D,20161026,000000,10.9004,10.9094,10.6874,10.7938,214286.40096588,0
+BHR.US,D,20161027,000000,10.763,10.778,10.4434,10.5659,334138.52726137,0
+BHR.US,D,20161028,000000,10.6146,10.6973,10.4604,10.5171,164676.13849744,0
+BHR.US,D,20161031,000000,10.6306,10.6306,10.4364,10.534,222840.37940648,0
+BHR.US,D,20161101,000000,10.543,10.543,10.0064,10.1935,236621.56590308,0
+BHR.US,D,20161102,000000,10.1527,10.2314,9.94863,10.0382,340171.31196244,0
+BHR.US,D,20161103,000000,10.77,10.988,9.97352,10.0721,432925.12562635,0
+BHR.US,D,20161104,000000,10.0542,10.53,10.0542,10.2184,316830.68290839,0
+BHR.US,D,20161107,000000,10.3728,10.4335,10.0721,10.1527,154657.65787666,0
+BHR.US,D,20161108,000000,10.1428,10.3468,9.94863,10.1527,188273.90922372,0
+BHR.US,D,20161109,000000,10.0791,10.2184,9.89188,10.1039,390491.72740851,0
+BHR.US,D,20161110,000000,10.1278,10.1348,9.89188,9.89985,366698.08704907,0
+BHR.US,D,20161111,000000,9.91678,10.1935,9.91678,10.1696,527935.96013997,0
+BHR.US,D,20161114,000000,10.1607,10.6226,10.1119,10.543,256052.83797135,0
+BHR.US,D,20161115,000000,10.5082,10.526,10.0462,10.1607,188880.60285666,0
+BHR.US,D,20161116,000000,10.1607,10.2234,10.0791,10.2015,165730.82113748,0
+BHR.US,D,20161117,000000,10.2234,10.3956,10.2015,10.2582,181153.29471393,0
+BHR.US,D,20161118,000000,10.2403,10.3548,10.2184,10.3548,205974.49730266,0
+BHR.US,D,20161121,000000,10.3468,10.5918,10.3319,10.5659,250923.0625021,0
+BHR.US,D,20161122,000000,10.5828,10.6057,10.4852,10.526,154055.98654201,0
+BHR.US,D,20161123,000000,10.4136,10.5042,10.2582,10.2891,148990.49649082,0
+BHR.US,D,20161125,000000,10.2582,10.3379,10.1756,10.2493,47251.791193367,0
+BHR.US,D,20161128,000000,10.2105,10.2891,9.98147,10.0382,130201.07414349,0
+BHR.US,D,20161129,000000,10.0064,10.3797,10.0064,10.2314,158377.17198723,0
+BHR.US,D,20161130,000000,10.2582,10.5997,10.2015,10.4205,527408.61881994,0
+BHR.US,D,20161201,000000,10.4205,10.7272,10.3011,10.6057,178996.71982995,0
+BHR.US,D,20161202,000000,10.6146,10.77,10.5918,10.7212,113998.13541341,0
+BHR.US,D,20161205,000000,10.77,10.997,10.6923,10.974,220512.04192112,0
+BHR.US,D,20161206,000000,10.997,11.436,10.9322,11.2728,191948.22264971,0
+BHR.US,D,20161207,000000,11.2816,11.671,11.2816,11.5992,121365.84699887,0
+BHR.US,D,20161208,000000,11.6232,11.902,11.3644,11.7058,205450.16936161,0
+BHR.US,D,20161209,000000,11.671,11.9726,11.4768,11.7267,230971.4803314,0
+BHR.US,D,20161212,000000,11.7356,11.9418,11.644,11.877,171608.91905134,0
+BHR.US,D,20161213,000000,11.9238,11.9238,11.5914,11.7626,85440.34289994,0
+BHR.US,D,20161214,000000,11.7854,11.8332,11.4768,11.5494,136587.42864388,0
+BHR.US,D,20161215,000000,11.6322,11.7148,11.1443,11.1842,214894.09905848,0
+BHR.US,D,20161216,000000,11.2658,11.5624,11.2658,11.3644,503692.32185411,0
+BHR.US,D,20161219,000000,11.436,11.5584,11.3712,11.5326,201030.54686999,0
+BHR.US,D,20161220,000000,11.5106,11.7656,11.5106,11.6232,97736.938023217,0
+BHR.US,D,20161221,000000,11.5834,11.7178,11.5226,11.5416,89781.6175383,0
+BHR.US,D,20161222,000000,11.4928,11.5416,11.209,11.209,115102.03657666,0
+BHR.US,D,20161223,000000,11.1842,11.2976,11.0547,11.1752,137027.38197372,0
+BHR.US,D,20161227,000000,11.0796,11.3962,11.0557,11.1015,140931.7166612,0
+BHR.US,D,20161228,000000,11.1104,11.218,10.9243,10.996,100935.1375717,0
+BHR.US,D,20161229,000000,10.996,11.229,10.7172,11.1284,535626.10327538,0
+BHR.US,D,20161230,000000,11.1672,11.2508,10.996,11.194,312922.33038228,0
+BHR.US,D,20170103,000000,11.2329,11.447,11.209,11.3982,120121.32148361,0
+BHR.US,D,20170104,000000,11.4798,11.7596,11.439,11.7496,149078.88894064,0
+BHR.US,D,20170105,000000,11.645,11.655,11.3664,11.4638,96632.032400312,0
+BHR.US,D,20170106,000000,11.4062,11.655,11.3086,11.5456,135385.09043422,0
+BHR.US,D,20170109,000000,11.5056,11.6032,11.2916,11.3166,138567.21862819,0
+BHR.US,D,20170110,000000,11.3484,11.5884,11.2787,11.5534,83387.227360651,0
+BHR.US,D,20170111,000000,11.5226,11.6928,11.4888,11.5804,101552.88026087,0
+BHR.US,D,20170112,000000,11.5366,11.5366,11.218,11.5056,89044.344149926,0
+BHR.US,D,20170113,000000,11.5056,11.5534,11.2738,11.3574,103778.76286119,0
+BHR.US,D,20170117,000000,11.415,11.431,11.2678,11.3086,150498.19043625,0
+BHR.US,D,20170118,000000,11.3404,11.5534,11.3404,11.439,59799.501230941,0
+BHR.US,D,20170119,000000,11.439,11.439,11.2418,11.3404,81498.843205141,0
+BHR.US,D,20170120,000000,11.2916,11.5146,11.2916,11.456,92008.504598283,0
+BHR.US,D,20170123,000000,11.4062,11.5952,11.4062,11.5804,71918.306994895,0
+BHR.US,D,20170124,000000,11.5884,12.0462,11.5884,11.9547,145928.90345572,0
+BHR.US,D,20170125,000000,12.0462,12.1936,11.7754,11.897,446918.25311062,0
+BHR.US,D,20170126,000000,11.897,12.0084,11.6282,11.6362,57671.051217362,0
+BHR.US,D,20170127,000000,11.6112,11.6848,11.3982,11.447,58351.070405278,0
+BHR.US,D,20170130,000000,11.3664,11.3664,10.8406,10.8735,183737.76941187,0
+BHR.US,D,20170131,000000,11.3235,11.3235,10.9651,11.0228,170113.27862179,0
+BHR.US,D,20170201,000000,11.0936,11.1852,10.8666,10.8884,118989.29544997,0
+BHR.US,D,20170202,000000,10.4544,10.8666,10.4225,10.8088,359024.01526816,0
+BHR.US,D,20170203,000000,10.9382,11.1672,10.8666,11.0856,121267.40995247,0
+BHR.US,D,20170206,000000,11.0856,11.0856,10.9651,11.005,96178.016635263,0
+BHR.US,D,20170207,000000,11.0726,11.1512,10.996,11.0448,168945.09204048,0
+BHR.US,D,20170208,000000,11.0726,11.0936,10.9382,11.0856,169241.40763935,0
+BHR.US,D,20170209,000000,11.0936,11.1592,11.005,11.0537,154640.58206249,0
+BHR.US,D,20170210,000000,11.1015,11.1762,11.0378,11.0796,159733.19252442,0
+BHR.US,D,20170213,000000,11.1364,11.2678,11.0298,11.201,124450.54260609,0
+BHR.US,D,20170214,000000,11.2329,11.2329,11.0856,11.201,198110.58264655,0
+BHR.US,D,20170215,000000,11.1512,11.2588,11.0298,11.1194,172771.0788747,0
+BHR.US,D,20170216,000000,11.1512,11.2508,10.7252,10.8238,158592.12635386,0
+BHR.US,D,20170217,000000,10.8884,11.0178,10.7421,10.981,178703.41761004,0
+BHR.US,D,20170221,000000,11.005,11.1284,10.9084,11.0129,163246.79240526,0
+BHR.US,D,20170222,000000,10.974,11.0796,10.9312,11.0378,196540.61220236,0
+BHR.US,D,20170223,000000,11.3404,11.3404,10.9382,11.0448,173581.67781805,0
+BHR.US,D,20170224,000000,11.0228,11.0228,10.6834,10.768,130515.47001619,0
+BHR.US,D,20170227,000000,10.6764,10.9084,10.6525,10.6764,91092.437390929,0
+BHR.US,D,20170228,000000,10.7172,10.7332,10.5619,10.7013,233208.41198796,0
+BHR.US,D,20170301,000000,10.7332,10.974,10.5688,10.5768,220012.8254715,0
+BHR.US,D,20170302,000000,9.7993,9.81622,8.83161,8.96263,6411147.5781101,0
+BHR.US,D,20170303,000000,9.0369,9.18344,8.80772,8.97925,1590077.7176,0
+BHR.US,D,20170306,000000,9.00395,9.22466,8.96073,9.06139,1269090.5806302,0
+BHR.US,D,20170307,000000,8.98692,9.02097,8.46147,8.6103,1235276.4507307,0
+BHR.US,D,20170308,000000,8.60224,8.60224,8.08554,8.20849,1015790.9665792,0
+BHR.US,D,20170309,000000,8.20093,8.38879,8.06016,8.33961,1034842.5528971,0
+BHR.US,D,20170310,000000,8.33961,8.52827,8.29043,8.29899,599447.46097369,0
+BHR.US,D,20170313,000000,8.29899,8.53613,8.27311,8.53613,450261.09484973,0
+BHR.US,D,20170314,000000,8.6103,8.66804,8.48725,8.5202,529242.76215396,0
+BHR.US,D,20170315,000000,8.6347,9.00395,8.5443,8.89742,795558.16444279,0
+BHR.US,D,20170316,000000,8.88817,9.103,8.76571,8.81429,618254.96359485,0
+BHR.US,D,20170317,000000,8.81429,8.84804,8.65898,8.68437,910518.57220778,0
+BHR.US,D,20170320,000000,8.70886,8.72459,8.49531,8.6762,579875.56455342,0
+BHR.US,D,20170321,000000,8.6762,8.71264,8.5202,8.68437,728632.02194411,0
+BHR.US,D,20170322,000000,8.60224,8.69144,8.44633,8.68437,507693.08466868,0
+BHR.US,D,20170323,000000,8.65182,8.77387,8.56112,8.68437,591283.21288009,0
+BHR.US,D,20170324,000000,8.65182,8.69144,8.33095,8.34847,595815.33485331,0
+BHR.US,D,20170327,000000,8.22412,8.53165,8.22412,8.5202,305582.74366721,0
+BHR.US,D,20170328,000000,8.44633,8.52369,8.37993,8.50417,392218.39355921,0
+BHR.US,D,20170329,000000,8.48725,8.6788,8.47849,8.66158,399666.46191725,0
+BHR.US,D,20170330,000000,8.66158,8.78582,8.64544,8.70448,583928.55927017,0
+BHR.US,D,20170331,000000,8.73634,8.98961,8.70448,8.83609,1252903.7132547,0
+BHR.US,D,20170403,000000,8.83609,8.88159,8.63648,8.87791,563147.29342264,0
+BHR.US,D,20170404,000000,8.81141,8.90389,8.62026,8.88627,476036.5341128,0
+BHR.US,D,20170405,000000,8.88627,8.95357,8.69532,8.72808,646460.19076865,0
+BHR.US,D,20170406,000000,8.68616,9.00295,8.62732,8.97826,337854.02353331,0
+BHR.US,D,20170407,000000,8.95357,9.04437,8.92071,9.00295,338053.91100508,0
+BHR.US,D,20170410,000000,8.92819,9.07841,8.92819,8.94401,324716.69567696,0
+BHR.US,D,20170411,000000,8.95357,9.104,8.90389,9.07005,139363.75513634,0
+BHR.US,D,20170412,000000,9.0369,9.0369,8.87044,8.95357,178794.82343886,0
+BHR.US,D,20170413,000000,8.98593,9.02933,8.84535,9.01241,207882.97065132,0
+BHR.US,D,20170417,000000,9.08698,9.08698,8.8799,8.97826,150721.18048015,0
+BHR.US,D,20170418,000000,8.94401,8.98593,8.81141,8.91235,153867.14812645,0
+BHR.US,D,20170419,000000,8.88627,9.09454,8.86208,9.06139,372053.86594119,0
+BHR.US,D,20170420,000000,9.07841,9.09454,8.95357,9.05293,163474.80474744,0
+BHR.US,D,20170421,000000,9.07841,9.07841,8.68616,8.71165,272483.78904361,0
+BHR.US,D,20170424,000000,8.80414,8.93575,8.57784,8.89473,306448.58789171,0
+BHR.US,D,20170425,000000,8.93575,9.19778,8.81977,9.16234,389053.34117941,0
+BHR.US,D,20170426,000000,9.16234,9.30311,9.09922,9.20266,328042.4616019,0
+BHR.US,D,20170427,000000,9.15258,9.26896,9.104,9.13735,214672.11347424,0
+BHR.US,D,20170428,000000,9.15258,9.15258,8.81509,8.81977,210502.60143725,0
+BHR.US,D,20170501,000000,8.83609,9.07841,8.75376,8.95357,240423.44570553,0
+BHR.US,D,20170502,000000,9.00295,9.00295,8.84535,8.97079,127668.83134772,0
+BHR.US,D,20170503,000000,8.98593,9.09454,8.85351,9.06139,280683.19322522,0
+BHR.US,D,20170504,000000,8.80414,8.99439,8.57784,8.66984,272714.81476476,0
+BHR.US,D,20170505,000000,8.66158,8.78582,8.57784,8.66158,243035.04081422,0
+BHR.US,D,20170508,000000,8.66984,8.7456,8.49531,8.5866,221351.77019453,0
+BHR.US,D,20170509,000000,8.6121,8.6121,8.41139,8.54519,260959.62339671,0
+BHR.US,D,20170510,000000,8.51134,8.66616,8.44553,8.62026,148019.18400231,0
+BHR.US,D,20170511,000000,8.53703,8.53703,8.37993,8.45439,199546.95995633,0
+BHR.US,D,20170512,000000,8.42881,8.57784,8.34569,8.43667,190097.00350151,0
+BHR.US,D,20170515,000000,8.42015,8.64454,8.39565,8.6121,184544.35051659,0
+BHR.US,D,20170516,000000,8.59586,8.59586,8.42015,8.51134,127135.46326975,0
+BHR.US,D,20170517,000000,8.45439,8.50955,8.25419,8.29561,242313.83878036,0
+BHR.US,D,20170518,000000,8.26205,8.48725,8.17863,8.28705,214794.65755242,0
+BHR.US,D,20170519,000000,8.24573,8.38679,8.23707,8.32816,446138.79241664,0
+BHR.US,D,20170522,000000,8.37037,8.52827,8.31163,8.43667,239785.61382322,0
+BHR.US,D,20170523,000000,8.42881,8.60383,8.37037,8.50417,137067.56036001,0
+BHR.US,D,20170524,000000,8.53703,8.59586,8.40442,8.45439,91752.3673857,0
+BHR.US,D,20170525,000000,8.46147,8.63648,8.34569,8.39565,201133.00175502,0
+BHR.US,D,20170526,000000,8.35375,8.40969,8.23707,8.25419,163102.15021463,0
+BHR.US,D,20170530,000000,8.25419,8.27828,8.04572,8.0705,209800.48413689,0
+BHR.US,D,20170531,000000,8.0705,8.11182,7.92416,8.01197,255103.62359531,0
+BHR.US,D,20170601,000000,8.0705,8.23707,8.0288,8.14558,187613.97922895,0
+BHR.US,D,20170602,000000,8.17016,8.27051,8.12865,8.13711,183597.14505986,0
+BHR.US,D,20170605,000000,8.10416,8.13711,7.90385,7.96209,350033.09687669,0
+BHR.US,D,20170606,000000,7.90385,7.99564,7.72893,7.88713,308048.69212562,0
+BHR.US,D,20170607,000000,7.88713,7.98718,7.85387,7.88713,322400.41170749,0
+BHR.US,D,20170608,000000,7.85387,8.01197,7.75801,7.97892,279068.02209647,0
+BHR.US,D,20170609,000000,8.30417,8.5202,8.0958,8.39565,376949.60231032,0
+BHR.US,D,20170612,000000,8.32816,8.5202,8.28705,8.35375,250529.31431648,0
+BHR.US,D,20170613,000000,8.35375,8.42015,8.25419,8.41139,197077.99811896,0
+BHR.US,D,20170614,000000,8.39565,8.39565,8.17016,8.18719,183266.67783265,0
+BHR.US,D,20170615,000000,8.10416,8.27051,8.0705,8.11182,157480.18951336,0
+BHR.US,D,20170616,000000,8.0705,8.24573,8.0288,8.1625,1005509.3175282,0
+BHR.US,D,20170619,000000,8.23707,8.5202,8.14558,8.49531,412903.23127965,0
+BHR.US,D,20170620,000000,8.46147,8.55385,8.33702,8.46147,379549.14390311,0
+BHR.US,D,20170621,000000,8.41139,8.5866,8.33702,8.51134,333485.6284842,0
+BHR.US,D,20170622,000000,8.5202,8.77845,8.5202,8.56998,284013.98144845,0
+BHR.US,D,20170623,000000,8.53703,8.86208,8.53703,8.82803,678590.84628274,0
+BHR.US,D,20170626,000000,8.92819,8.95815,8.81977,8.87044,294694.40098331,0
+BHR.US,D,20170627,000000,8.87044,8.92071,8.6111,8.6788,344674.3046056,0
+BHR.US,D,20170628,000000,8.74649,8.91893,8.49263,8.50159,339393.86018777,0
+BHR.US,D,20170629,000000,8.51752,8.67442,8.38261,8.66984,407065.31175208,0
+BHR.US,D,20170630,000000,8.68616,8.78034,8.49611,8.70448,394394.05317668,0
+BHR.US,D,20170703,000000,8.72081,9.09355,8.69532,9.05004,229582.31262552,0
+BHR.US,D,20170705,000000,9.04257,9.04257,8.59398,8.64454,197547.08077886,0
+BHR.US,D,20170706,000000,8.58512,8.68616,8.40691,8.45778,189220.11022079,0
+BHR.US,D,20170707,000000,8.47481,8.6111,8.47481,8.55216,100632.79521488,0
+BHR.US,D,20170710,000000,8.56022,8.56022,8.30586,8.33185,229672.71399466,0
+BHR.US,D,20170711,000000,8.51752,8.92917,8.46684,8.83888,430534.51164225,0
+BHR.US,D,20170712,000000,8.87333,8.98304,8.63568,8.66984,130877.07549277,0
+BHR.US,D,20170713,000000,8.66984,8.77198,8.6536,8.77198,97292.96685474,0
+BHR.US,D,20170714,000000,8.71264,8.82245,8.62732,8.79677,170646.64669976,0
+BHR.US,D,20170717,000000,8.74649,8.99061,8.68248,8.94879,345938.919314,0
+BHR.US,D,20170718,000000,9.03401,9.32063,9.03401,9.15158,374244.59245352,0
+BHR.US,D,20170719,000000,9.1699,9.40555,9.15158,9.305,547166.34027679,0
+BHR.US,D,20170720,000000,9.35478,9.59322,9.27842,9.32063,553944.43404349,0
+BHR.US,D,20170721,000000,9.48967,9.48967,9.0587,9.13536,380564.65261653,0
+BHR.US,D,20170724,000000,9.14412,9.14412,8.82245,8.89831,291928.11908743,0
+BHR.US,D,20170725,000000,8.95815,9.01997,8.72907,8.81329,605758.4809998,0
+BHR.US,D,20170726,000000,8.83072,8.98304,8.72728,8.75476,320379.43887723,0
+BHR.US,D,20170727,000000,8.82245,8.98692,8.73724,8.84804,429937.86260588,0
+BHR.US,D,20170728,000000,8.83888,8.90957,8.73724,8.74649,189878.03129625,0
+BHR.US,D,20170731,000000,8.80603,8.83888,8.69532,8.76302,325782.42737324,0
+BHR.US,D,20170801,000000,8.79677,8.93207,8.6788,8.91603,198582.67868543,0
+BHR.US,D,20170802,000000,8.85631,8.85631,8.62732,8.70448,237653.14597101,0
+BHR.US,D,20170803,000000,8.62732,8.68616,8.13711,8.26375,688507.87647814,0
+BHR.US,D,20170804,000000,8.33185,8.5433,8.22591,8.50159,305199.04007817,0
+BHR.US,D,20170807,000000,8.51752,8.69074,8.40691,8.58512,309084.29003217,0
+BHR.US,D,20170808,000000,8.52548,8.62732,8.34041,8.46684,295229.77798059,0
+BHR.US,D,20170809,000000,8.43329,8.43329,8.14558,8.20441,323197.9526753,0
+BHR.US,D,20170810,000000,8.1625,8.23866,8.10416,8.12865,177416.70478919,0
+BHR.US,D,20170811,000000,8.05258,8.21297,8.03556,8.08614,239176.91127096,0
+BHR.US,D,20170814,000000,8.1625,8.27231,8.11182,8.27231,167797.99911197,0
+BHR.US,D,20170815,000000,8.20441,8.20441,7.9594,8.03556,327633.64652143,0
+BHR.US,D,20170816,000000,8.06106,8.13711,7.94258,7.97643,158910.54006519,0
+BHR.US,D,20170817,000000,7.93412,8.05258,7.81575,7.84123,195783.24962085,0
+BHR.US,D,20170818,000000,7.78179,7.86652,7.62977,7.84123,289571.65673166,0
+BHR.US,D,20170821,000000,7.83247,7.92565,7.77751,7.85805,296845.95356901,0
+BHR.US,D,20170822,000000,7.89181,7.97633,7.81575,7.84123,341531.35033826,0
+BHR.US,D,20170823,000000,7.79872,8.15404,7.79872,7.95114,298138.69314781,0
+BHR.US,D,20170824,000000,7.93412,8.24055,7.93412,8.11182,307828.71546069,0
+BHR.US,D,20170825,000000,8.11182,8.2302,8.00182,8.1625,327806.41358247,0
+BHR.US,D,20170828,000000,8.17942,8.25519,8.04422,8.10316,147100.10341599,0
+BHR.US,D,20170829,000000,8.06106,8.14558,8.00182,8.06106,136378.50103518,0
+BHR.US,D,20170830,000000,8.05258,8.13711,7.97384,8.095,271590.82440837,0
+BHR.US,D,20170831,000000,8.1625,8.17942,8.01854,8.13711,223130.66824741,0
+BHR.US,D,20170901,000000,8.1625,8.38959,8.12865,8.29829,228646.15622502,0
+BHR.US,D,20170905,000000,8.28943,8.32309,7.85318,8.14558,349009.55248602,0
+BHR.US,D,20170906,000000,8.1625,8.18032,7.98489,7.99335,361209.7194822,0
+BHR.US,D,20170907,000000,8.01854,8.12865,7.92565,7.96786,364122.65248804,0
+BHR.US,D,20170908,000000,7.97643,8.22153,7.92565,8.08614,283225.48061756,0
+BHR.US,D,20170911,000000,8.14558,8.21297,8.05258,8.07778,600206.83247453,0
+BHR.US,D,20170912,000000,8.13711,8.28943,8.11182,8.13711,173017.17149072,0
+BHR.US,D,20170913,000000,8.12865,8.42443,8.08614,8.42443,448398.8266453,0
+BHR.US,D,20170914,000000,8.39108,8.44215,8.27231,8.32309,324777.96771605,0
+BHR.US,D,20170915,000000,8.31432,8.38261,8.14558,8.34937,534930.01273295,0
+BHR.US,D,20170918,000000,8.36509,8.41587,8.27231,8.33185,245830.45204016,0
+BHR.US,D,20170919,000000,8.24732,8.27231,8.12038,8.19655,304768.12688524,0
+BHR.US,D,20170920,000000,8.1625,8.27649,8.12038,8.17942,234709.0747158,0
+BHR.US,D,20170921,000000,8.2302,8.32219,8.12038,8.12865,159189.77984989,0
+BHR.US,D,20170922,000000,8.14558,8.25519,8.14558,8.17106,71682.258975457,0
+BHR.US,D,20170925,000000,8.19655,8.40691,8.13711,8.1625,185221.35632553,0
+BHR.US,D,20170926,000000,8.17942,8.26375,8.00182,8.05258,485301.66999068,0
+BHR.US,D,20170927,000000,8.11182,8.25519,8.03556,8.07778,449654.40121679,0
+BHR.US,D,20170928,000000,8.11222,8.18122,8.0521,8.16389,344538.70255188,0
+BHR.US,D,20170929,000000,8.16389,8.19416,8.10366,8.17245,252584.43877509,0
+BHR.US,D,20171002,000000,8.17245,8.24931,8.08634,8.21546,179700.84604964,0
+BHR.US,D,20171003,000000,8.22412,8.25001,8.06076,8.24135,268377.55796503,0
+BHR.US,D,20171004,000000,8.19844,8.51652,8.10366,8.49083,240966.85838006,0
+BHR.US,D,20171005,000000,8.49083,8.74828,8.48197,8.64544,308201.3699935,0
+BHR.US,D,20171006,000000,8.56829,8.7666,8.49989,8.70618,146842.96174375,0
+BHR.US,D,20171009,000000,8.6544,8.82614,8.6121,8.74012,235938.53333619,0
+BHR.US,D,20171010,000000,8.7666,8.93017,8.62732,8.78303,267757.80635655,0
+BHR.US,D,20171011,000000,8.82614,8.90389,8.71533,8.81787,523463.10128651,0
+BHR.US,D,20171012,000000,8.81787,8.91335,8.78303,8.79129,271804.77431535,0
+BHR.US,D,20171013,000000,8.84346,8.87791,8.68437,8.81787,197315.05059805,0
+BHR.US,D,20171016,000000,8.84346,8.91335,8.56022,8.64544,278376.95385233,0
+BHR.US,D,20171017,000000,8.63648,8.86109,8.57596,8.82614,284043.11077851,0
+BHR.US,D,20171018,000000,8.80045,8.98125,8.80045,8.81787,365158.2503946,0
+BHR.US,D,20171019,000000,8.74828,8.84346,8.6121,8.77487,254857.5309793,0
+BHR.US,D,20171020,000000,8.75744,8.79129,8.62026,8.70618,196914.27119484,0
+BHR.US,D,20171023,000000,8.73086,8.79129,8.57596,8.62732,155820.82215968,0
+BHR.US,D,20171024,000000,8.62732,8.74828,8.58512,8.60304,140271.78666644,0
+BHR.US,D,20171025,000000,8.59398,8.70618,8.59398,8.6544,121162.94614812,0
+BHR.US,D,20171026,000000,8.68796,8.71533,8.45679,8.49083,492829.09066164,0
+BHR.US,D,20171027,000000,8.49083,8.60304,8.46505,8.51652,154845.49183256,0
+BHR.US,D,20171030,000000,8.46505,8.49989,8.4306,8.44833,94745.657164115,0
+BHR.US,D,20171031,000000,8.43946,8.49083,8.32737,8.36161,303301.61578574,0
+BHR.US,D,20171101,000000,8.44833,8.44833,8.18122,8.33623,348674.06296052,0
+BHR.US,D,20171102,000000,8.22412,8.70618,8.22412,8.58512,247510.91304664,0
+BHR.US,D,20171103,000000,8.49083,8.55146,7.69947,7.84571,472795.14279906,0
+BHR.US,D,20171106,000000,7.84571,7.9145,7.80261,7.82839,241747.3235337,0
+BHR.US,D,20171107,000000,7.79405,7.79405,7.51876,7.67358,494258.43675381,0
+BHR.US,D,20171108,000000,7.66512,7.87149,7.64779,7.80261,165134.17210112,0
+BHR.US,D,20171109,000000,7.87149,7.90594,7.87149,7.87149,163502.92961784,0
+BHR.US,D,20171110,000000,7.89728,8.06942,7.88862,7.96598,280261.3201692,0
+BHR.US,D,20171113,000000,7.90594,7.96598,7.72515,7.89728,337608.93537695,0
+BHR.US,D,20171114,000000,7.86293,7.97474,7.76825,7.81137,232044.24324528,0
+BHR.US,D,20171115,000000,7.75103,7.88862,7.6916,7.74247,295252.88055271,0
+BHR.US,D,20171116,000000,7.78538,7.90594,7.71679,7.76825,300314.35276528,0
+BHR.US,D,20171117,000000,7.71679,7.97474,7.70783,7.9145,146463.27599333,0
+BHR.US,D,20171120,000000,7.9145,7.94039,7.83695,7.84571,115364.20054719,0
+BHR.US,D,20171121,000000,7.86293,7.94865,7.81565,7.90594,135530.73708452,0
+BHR.US,D,20171122,000000,7.9145,8.00052,7.83695,7.87149,128416.14933266,0
+BHR.US,D,20171124,000000,7.88862,7.89728,7.78538,7.87149,102986.24419167,0
+BHR.US,D,20171127,000000,7.89728,7.95751,7.83695,7.87149,58843.255637299,0
+BHR.US,D,20171128,000000,7.9145,7.9145,7.9145,7.9145,160458.41239691,0
+BHR.US,D,20171129,000000,7.90594,8.11222,7.88862,8.00928,162387.97939837,0
+BHR.US,D,20171130,000000,8.0262,8.0262,7.88862,7.92307,286576.35803393,0
+BHR.US,D,20171201,000000,7.94865,7.9832,7.82839,7.95751,214360.73098051,0
+BHR.US,D,20171204,000000,8.0262,8.03476,7.87149,7.89728,172373.31285046,0
+BHR.US,D,20171205,000000,7.89728,7.90594,7.84571,7.87149,137760.63752347,0
+BHR.US,D,20171206,000000,7.88862,7.9145,7.83695,7.87149,164013.1951237,0
+BHR.US,D,20171207,000000,7.88862,7.9832,7.82839,7.93153,120219.75853002,0
+BHR.US,D,20171208,000000,7.94039,8.03476,7.88862,7.94865,187021.34803121,0
+BHR.US,D,20171211,000000,7.99196,8.4306,7.99196,8.40442,462413.04778237,0
+BHR.US,D,20171212,000000,8.41298,8.56022,8.38779,8.47301,398043.25511124,0
+BHR.US,D,20171213,000000,8.46505,8.57596,8.46505,8.52448,246085.58479309,0
+BHR.US,D,20171214,000000,8.45679,8.6121,8.4306,8.52448,419355.88011742,0
+BHR.US,D,20171215,000000,8.51652,8.82614,8.48197,8.82614,3346537.1461954,0
+BHR.US,D,20171218,000000,8.82614,9.03301,8.74012,8.7666,411052.01213146,0
+BHR.US,D,20171219,000000,8.80961,8.8352,8.37903,8.40442,199202.43029391,0
+BHR.US,D,20171220,000000,8.42194,8.45679,8.29301,8.37037,249677.53252719,0
+BHR.US,D,20171221,000000,8.40442,8.64544,8.38779,8.60304,287055.48529042,0
+BHR.US,D,20171222,000000,8.56829,8.77487,8.48197,8.69712,182753.39894782,0
+BHR.US,D,20171226,000000,8.67152,8.78303,8.49263,8.5423,144312.7278673,0
+BHR.US,D,20171227,000000,8.59398,8.59398,8.42194,8.4306,170755.12834273,0
+BHR.US,D,20171228,000000,8.47381,8.48287,8.36937,8.48287,197747.9727103,0
+BHR.US,D,20171229,000000,8.46595,8.5443,8.43946,8.50955,269946.52394955,0
+BHR.US,D,20180102,000000,8.57884,8.93765,8.48287,8.92071,297322.06744652,0
+BHR.US,D,20180103,000000,8.92917,8.95517,8.55306,8.6312,216219.98580596,0
+BHR.US,D,20180104,000000,8.65818,8.65818,8.50955,8.51831,177782.32810441,0
+BHR.US,D,20180105,000000,8.50955,8.62394,8.47381,8.57098,158838.21896987,0
+BHR.US,D,20180108,000000,8.57098,8.65818,8.44833,8.61478,164746.45067344,0
+BHR.US,D,20180109,000000,8.64006,8.64006,8.40442,8.40442,180822.82748671,0
+BHR.US,D,20180110,000000,8.38679,8.65818,8.32387,8.45679,252666.80446698,0
+BHR.US,D,20180111,000000,8.46595,8.57098,8.42194,8.52638,197266.83653451,0
+BHR.US,D,20180112,000000,8.53524,8.6312,8.40442,8.41298,205703.29319522,0
+BHR.US,D,20180116,000000,8.48287,8.57277,8.33433,8.33433,203161.00580288,0
+BHR.US,D,20180117,000000,8.37813,8.47381,8.32567,8.46595,212775.69364147,0
+BHR.US,D,20180118,000000,8.44833,8.52638,8.32567,8.34329,191965.29846388,0
+BHR.US,D,20180119,000000,8.35175,8.59666,8.29939,8.41298,292108.92182572,0
+BHR.US,D,20180122,000000,8.41298,8.46595,8.26445,8.35175,254655.63458821,0
+BHR.US,D,20180123,000000,8.35175,8.55306,8.33005,8.52638,189938.29887568,0
+BHR.US,D,20180124,000000,8.57098,8.72808,8.53524,8.69234,312349.78837769,0
+BHR.US,D,20180125,000000,8.73634,8.7456,8.55306,8.59666,217188.28491549,0
+BHR.US,D,20180126,000000,8.6312,8.6312,8.43946,8.55306,160566.89403989,0
+BHR.US,D,20180129,000000,8.48287,8.48725,8.23816,8.27311,350652.84848518,0
+BHR.US,D,20180130,000000,8.29073,8.31691,8.02142,8.08962,330025.26496519,0
+BHR.US,D,20180131,000000,8.13323,8.18579,7.77473,7.88832,636177.53725803,0
+BHR.US,D,20180201,000000,7.88832,8.01954,7.85337,7.89718,446175.95742395,0
+BHR.US,D,20180202,000000,7.83585,7.88832,7.73979,7.86214,449511.76794547,0
+BHR.US,D,20180205,000000,7.81853,7.82709,7.50354,7.52982,628256.36840147,0
+BHR.US,D,20180206,000000,7.40726,7.63475,7.38128,7.61733,367566.94465254,0
+BHR.US,D,20180207,000000,7.60857,7.66979,7.50354,7.56476,392457.45495762,0
+BHR.US,D,20180208,000000,7.5561,7.63475,7.45984,7.5561,429626.48011214,0
+BHR.US,D,20180209,000000,7.60857,7.73103,7.50354,7.69598,384084.27925531,0
+BHR.US,D,20180212,000000,7.73979,7.90594,7.49498,7.86214,395913.800638,0
+BHR.US,D,20180213,000000,7.81853,7.92336,7.73103,7.89718,165660.50896148,0
+BHR.US,D,20180214,000000,7.83585,7.91908,7.70474,7.86214,328010.31889288,0
+BHR.US,D,20180215,000000,7.871,7.98469,7.83585,7.98469,160973.70020105,0
+BHR.US,D,20180216,000000,7.95851,8.08962,7.82709,7.90594,393807.44873687,0
+BHR.US,D,20180220,000000,7.89718,7.99335,7.77473,7.78349,213686.73855054,0
+BHR.US,D,20180221,000000,7.78349,7.95851,7.65217,7.70474,424827.17187012,0
+BHR.US,D,20180222,000000,7.75711,7.84461,7.69598,7.74855,163227.70767178,0
+BHR.US,D,20180223,000000,7.78349,7.871,7.74855,7.84461,135971.69487402,0
+BHR.US,D,20180226,000000,7.85337,7.88832,7.75711,7.80111,158060.7671952,0
+BHR.US,D,20180227,000000,7.80111,7.86214,7.5123,7.52116,226677.41529693,0
+BHR.US,D,20180228,000000,7.53868,7.64351,7.48612,7.52116,226710.56246562,0
+BHR.US,D,20180301,000000,7.48612,7.95851,7.44231,7.93203,482825.67693572,0
+BHR.US,D,20180302,000000,8.15075,8.29073,8.15075,8.15075,552814.41692916,0
+BHR.US,D,20180305,000000,8.16837,8.21198,8.04582,8.14209,376888.33027123,0
+BHR.US,D,20180306,000000,8.15951,8.59666,8.06334,8.56202,611558.2310604,0
+BHR.US,D,20180307,000000,8.50069,8.79319,8.50069,8.71076,500119.45885349,0
+BHR.US,D,20180308,000000,8.75376,8.78851,8.65818,8.68437,337044.42904961,0
+BHR.US,D,20180309,000000,8.71076,8.71533,8.5443,8.6762,272069.95166485,0
+BHR.US,D,20180312,000000,8.7017,8.73634,8.45261,8.46595,369541.71233857,0
+BHR.US,D,20180313,000000,8.50955,8.64006,8.38679,8.57098,315171.31555472,0
+BHR.US,D,20180314,000000,8.5876,8.7017,8.46595,8.66714,267880.35043472,0
+BHR.US,D,20180315,000000,8.66714,8.78124,8.60582,8.71991,268531.24029258,0
+BHR.US,D,20180316,000000,8.71991,8.79777,8.5876,8.60582,801731.57349586,0
+BHR.US,D,20180319,000000,8.59666,8.78851,8.51831,8.75376,303810.87683194,0
+BHR.US,D,20180320,000000,8.78124,8.85919,8.67979,8.71076,223233.12313244,0
+BHR.US,D,20180321,000000,8.71076,8.7456,8.57098,8.64902,197436.59021658,0
+BHR.US,D,20180322,000000,8.59666,8.72808,8.47381,8.49163,174369.17418929,0
+BHR.US,D,20180323,000000,8.50955,8.50955,8.18579,8.19466,240328.0220381,0
+BHR.US,D,20180326,000000,8.29073,8.33433,8.06334,8.22074,215511.84174765,0
+BHR.US,D,20180327,000000,8.22074,8.38679,8.15951,8.29073,203398.05828198,0
+BHR.US,D,20180328,000000,8.33513,8.85093,8.32627,8.68248,401554.84607276,0
+BHR.US,D,20180329,000000,8.69074,8.75296,8.5665,8.64634,574932.6185804,0
+BHR.US,D,20180402,000000,8.63738,8.89563,8.58412,8.86945,411962.05258087,0
+BHR.US,D,20180403,000000,8.86945,9.23432,8.78851,9.0823,609729.11002466,0
+BHR.US,D,20180404,000000,8.98393,9.1729,8.92261,9.10968,254665.67918477,0
+BHR.US,D,20180405,000000,9.10968,9.19778,9.06438,9.18822,316678.0050405,0
+BHR.US,D,20180406,000000,9.16314,9.31386,9.11804,9.1729,256240.67192725,0
+BHR.US,D,20180409,000000,9.216,9.216,9.06059,9.13536,200972.28820987,0
+BHR.US,D,20180410,000000,9.17956,9.19778,9.04636,9.16314,209353.49958944,0
+BHR.US,D,20180411,000000,9.10968,9.28738,9.10968,9.25064,254039.90081835,0
+BHR.US,D,20180412,000000,9.28738,9.31386,9.15358,9.28738,264067.42157604,0
+BHR.US,D,20180413,000000,9.28738,9.34015,9.25064,9.33049,274796.05517445,0
+BHR.US,D,20180416,000000,9.35876,9.45693,9.305,9.33049,368767.27394287,0
+BHR.US,D,20180417,000000,9.40267,9.45693,9.29724,9.43791,336209.72307449,0
+BHR.US,D,20180418,000000,9.46579,9.52751,9.40267,9.43791,272522.96297024,0
+BHR.US,D,20180419,000000,9.43791,9.47275,9.2593,9.33049,412500.44295712,0
+BHR.US,D,20180420,000000,9.31386,9.35876,9.20654,9.20654,391777.43576971,0
+BHR.US,D,20180423,000000,9.24388,9.32262,9.18922,9.23432,308804.04578781,0
+BHR.US,D,20180424,000000,9.34015,9.50063,9.25064,9.32262,304393.46343311,0
+BHR.US,D,20180425,000000,9.31386,9.41243,9.18822,9.36752,302182.64772765,0
+BHR.US,D,20180426,000000,9.41243,9.47275,9.33049,9.37439,273443.04801622,0
+BHR.US,D,20180427,000000,9.33049,9.48271,9.31386,9.3499,128727.53182639,0
+BHR.US,D,20180430,000000,9.39401,9.45693,9.25064,9.25064,185586.97964075,0
+BHR.US,D,20180501,000000,9.23432,9.37439,9.07373,9.27742,145214.73263945,0
+BHR.US,D,20180502,000000,9.2593,9.33049,9.1258,9.14512,205226.17485806,0
+BHR.US,D,20180503,000000,9.14512,9.305,8.97557,8.99349,248819.72397995,0
+BHR.US,D,20180504,000000,8.97557,9.17956,8.89563,9.14512,146274.43757779,0
+BHR.US,D,20180507,000000,9.16314,9.40953,9.14512,9.2593,185970.6832298,0
+BHR.US,D,20180508,000000,9.27742,9.61313,9.20654,9.51855,500328.38646219,0
+BHR.US,D,20180509,000000,9.53647,9.643,9.33049,9.43791,141466.08919883,0
+BHR.US,D,20180510,000000,9.47275,9.65096,9.42805,9.48271,304060.98728658,0
+BHR.US,D,20180511,000000,9.50063,9.7326,9.40267,9.69676,342096.86112526,0
+BHR.US,D,20180514,000000,9.69676,9.76644,9.3499,9.35876,551263.53121846,0
+BHR.US,D,20180515,000000,9.33049,9.35876,9.10968,9.11804,315871.42393578,0
+BHR.US,D,20180516,000000,9.11804,9.17956,8.93933,9.02097,238447.67355984,0
+BHR.US,D,20180517,000000,9.04636,9.28738,9.04636,9.2593,232621.80754816,0
+BHR.US,D,20180518,000000,9.29724,9.36752,9.25542,9.31386,186220.79368444,0
+BHR.US,D,20180521,000000,9.36752,9.40466,9.27742,9.29724,183979.84418925,0
+BHR.US,D,20180522,000000,9.26896,9.44697,9.18822,9.33049,176563.91854024,0
+BHR.US,D,20180523,000000,9.28738,9.58923,9.28738,9.53647,169639.17366359,0
+BHR.US,D,20180524,000000,9.57231,9.643,9.50959,9.54443,164617.87983732,0
+BHR.US,D,20180525,000000,9.49067,9.76644,9.44697,9.67884,200606.66489466,0
+BHR.US,D,20180529,000000,9.65096,9.85604,9.60815,9.8202,276794.92989225,0
+BHR.US,D,20180530,000000,9.82916,10.0512,9.8202,9.84708,217734.710969,0
+BHR.US,D,20180531,000000,9.84708,9.98147,9.78536,9.78536,442624.18807614,0
+BHR.US,D,20180601,000000,9.8202,9.91877,9.67884,9.67884,177213.80393844,0
+BHR.US,D,20180604,000000,9.66092,9.80328,9.42129,9.44697,254874.60679348,0
+BHR.US,D,20180605,000000,9.46579,9.65096,9.45693,9.59819,222059.91425285,0
+BHR.US,D,20180606,000000,9.55339,9.69676,9.55339,9.66092,123273.31588787,0
+BHR.US,D,20180607,000000,9.67884,9.67884,9.52751,9.52751,138769.11501928,0
+BHR.US,D,20180608,000000,9.50959,9.54443,9.2593,9.28738,148813.71159115,0
+BHR.US,D,20180611,000000,9.305,9.33049,9.16314,9.17956,219510.59564291,0
+BHR.US,D,20180612,000000,9.20654,9.29724,9.16314,9.29724,185752.71548418,0
+BHR.US,D,20180613,000000,9.29724,9.38415,9.216,9.28738,163131.27954469,0
+BHR.US,D,20180614,000000,9.28738,9.51855,9.28738,9.50063,198454.10784931,0
+BHR.US,D,20180615,000000,9.50063,9.67087,9.35876,9.44697,962578.7117801,0
+BHR.US,D,20180618,000000,9.42805,9.57231,9.32262,9.38415,152326.30701234,0
+BHR.US,D,20180619,000000,9.33049,9.40267,9.26896,9.28738,143431.81674794,0
+BHR.US,D,20180620,000000,9.31386,9.52751,9.25064,9.50959,179560.22169763,0
+BHR.US,D,20180621,000000,9.54443,9.54443,9.39401,9.49067,140877.47583972,0
+BHR.US,D,20180622,000000,9.49067,9.66092,9.44697,9.643,596587.76432968,0
+BHR.US,D,20180625,000000,9.59819,9.84708,9.58027,9.82916,268527.22245395,0
+BHR.US,D,20180626,000000,9.82916,10.0701,9.81324,10.0253,351774.82992225,0
+BHR.US,D,20180627,000000,10.0343,10.0432,9.78536,9.89188,168304.24677919,0
+BHR.US,D,20180628,000000,9.90084,10.2981,9.89188,10.2344,239615.86014116,0
+BHR.US,D,20180629,000000,10.2344,10.3339,10.0542,10.307,239992.5325126,0
+BHR.US,D,20180702,000000,10.3528,10.4076,10.1547,10.3439,171504.455247,0
+BHR.US,D,20180703,000000,10.3339,10.3797,10.2792,10.317,143481.03527115,0
+BHR.US,D,20180705,000000,10.4076,10.8128,10.3887,10.8038,313322.10532584,0
+BHR.US,D,20180706,000000,10.8128,10.8755,10.6854,10.7312,230394.92048818,0
+BHR.US,D,20180709,000000,10.7859,10.8088,10.5818,10.7132,214313.52137662,0
+BHR.US,D,20180710,000000,10.7312,10.9223,10.6953,10.758,273028.20617781,0
+BHR.US,D,20180711,000000,10.7132,10.8755,10.6007,10.6047,249493.71640992,0
+BHR.US,D,20180712,000000,10.6406,10.758,10.542,10.7222,141345.55403997,0
+BHR.US,D,20180713,000000,10.758,10.8038,10.6495,10.7222,154137.34777424,0
+BHR.US,D,20180716,000000,10.7401,10.758,10.5599,10.5958,137103.72090767,0
+BHR.US,D,20180717,000000,10.5958,10.7222,10.4872,10.5141,139929.26592333,0
+BHR.US,D,20180718,000000,10.5141,10.5768,10.2881,10.317,141248.12145323,0
+BHR.US,D,20180719,000000,10.2792,10.3887,10.2344,10.2722,108156.19804721,0
+BHR.US,D,20180720,000000,10.2533,10.3887,10.2085,10.3439,165437.51891759,0
+BHR.US,D,20180723,000000,10.307,10.6406,10.307,10.6047,144232.37109473,0
+BHR.US,D,20180724,000000,10.5958,10.6146,10.4335,10.5868,214801.68877001,0
+BHR.US,D,20180725,000000,10.5679,10.5958,10.3439,10.4783,218630.68898321,0
+BHR.US,D,20180726,000000,10.5231,10.6774,10.5141,10.6047,189902.13832802,0
+BHR.US,D,20180727,000000,10.6495,10.6495,10.1448,10.1716,120618.52901393,0
+BHR.US,D,20180730,000000,10.2174,10.3618,10.1547,10.1617,85778.845804412,0
+BHR.US,D,20180731,000000,10.1547,10.3708,10.1448,10.317,171212.15748676,0
+BHR.US,D,20180801,000000,10.2632,10.3439,9.96456,10.2632,188308.06085207,0
+BHR.US,D,20180802,000000,10.3708,10.6774,10.2214,10.6047,201970.72110912,0
+BHR.US,D,20180803,000000,10.6495,10.6495,10.3618,10.4703,116167.76827294,0
+BHR.US,D,20180806,000000,10.5599,10.5599,10.1079,10.1268,213836.40303946,0
+BHR.US,D,20180807,000000,10.1448,10.1716,9.89188,9.9098,258466.55452757,0
+BHR.US,D,20180808,000000,9.83614,9.83614,9.50461,9.53945,189781.60316915,0
+BHR.US,D,20180809,000000,9.53945,9.56833,9.34114,9.45881,209063.21074851,0
+BHR.US,D,20180810,000000,9.37639,9.46877,9.19688,9.215,220887.70983291,0
+BHR.US,D,20180813,000000,9.11535,9.53945,9.10669,9.49465,172575.20924155,0
+BHR.US,D,20180814,000000,9.46877,9.72065,9.3959,9.63005,110253.50981142,0
+BHR.US,D,20180815,000000,9.65693,9.68481,9.52253,9.65693,84654.85544802,0
+BHR.US,D,20180816,000000,9.67585,9.82817,9.67585,9.79332,82711.226011364,0
+BHR.US,D,20180817,000000,9.80228,9.88193,9.73956,9.865,134082.30625885,0
+BHR.US,D,20180820,000000,9.84609,9.9556,9.80228,9.88193,84822.600210771,0
+BHR.US,D,20180821,000000,9.62209,9.92773,9.59421,9.61313,256247.70314484,0
+BHR.US,D,20180822,000000,9.60317,9.81224,9.59421,9.77342,175329.43762156,0
+BHR.US,D,20180823,000000,9.81224,9.83614,9.72065,9.78336,96334.712341784,0
+BHR.US,D,20180824,000000,9.80228,9.96456,9.72961,9.92773,144434.26748582,0
+BHR.US,D,20180827,000000,9.93569,9.98945,9.9098,9.97352,198848.86049458,0
+BHR.US,D,20180828,000000,9.97352,10.1906,9.97352,10.1448,127124.41421352,0
+BHR.US,D,20180829,000000,10.1806,10.3887,10.1448,10.3528,161174.59213248,0
+BHR.US,D,20180830,000000,10.3618,10.5679,10.2792,10.3618,385244.43015937,0
+BHR.US,D,20180831,000000,10.3618,10.528,10.2981,10.4235,280072.48175365,0
+BHR.US,D,20180904,000000,10.4076,10.4703,10.2533,10.3528,534467.96129064,0
+BHR.US,D,20180905,000000,10.3339,10.532,10.2364,10.5141,227788.34767778,0
+BHR.US,D,20180906,000000,10.5868,10.7401,10.4235,10.542,583253.56238054,0
+BHR.US,D,20180907,000000,10.4703,10.55,10.3787,10.4783,175254.10314727,0
+BHR.US,D,20180910,000000,10.6047,10.6495,10.3708,10.3787,288198.56038029,0
+BHR.US,D,20180911,000000,10.3787,10.532,10.2981,10.2981,240576.12357342,0
+BHR.US,D,20180912,000000,10.2881,10.3976,9.91877,9.94565,162996.68195062,0
+BHR.US,D,20180913,000000,9.9556,10.0542,9.9098,10.0452,189996.5575358,0
+BHR.US,D,20180914,000000,10.0362,10.1617,9.95062,10.091,150098.4154927,0
+BHR.US,D,20180917,000000,10.099,10.1995,9.98147,10.099,160752.71907646,0
+BHR.US,D,20180918,000000,10.1547,10.2722,10.091,10.1716,231108.08684478,0
+BHR.US,D,20180919,000000,10.1617,10.3339,10.0681,10.317,228625.06257221,0
+BHR.US,D,20180920,000000,10.3528,10.4176,10.099,10.325,238703.81077242,0
+BHR.US,D,20180921,000000,10.3887,10.8038,10.3887,10.7859,652858.59878493,0
+BHR.US,D,20180924,000000,10.758,10.7859,10.3976,10.542,153283.55706563,0
+BHR.US,D,20180925,000000,10.5599,10.5928,10.1547,10.1617,209246.02240611,0
+BHR.US,D,20180926,000000,10.1906,10.5191,10.1358,10.4504,155913.23244815,0
+BHR.US,D,20180927,000000,10.4882,10.5788,10.306,10.4783,131678.63429921,0
+BHR.US,D,20180928,000000,10.4335,10.772,10.4335,10.772,244124.87954227,0
+BHR.US,D,20181001,000000,10.7252,11.0656,10.3329,10.3329,875089.2711795,0
+BHR.US,D,20181002,000000,10.2961,10.4166,10.2692,10.3329,321341.71122881,0
+BHR.US,D,20181003,000000,10.3508,10.5928,10.2961,10.4424,454182.50535138,0
+BHR.US,D,20181004,000000,10.3877,10.4962,10.2861,10.3608,216228.02148322,0
+BHR.US,D,20181005,000000,10.3787,10.4335,10.324,10.3966,145863.613578,0
+BHR.US,D,20181008,000000,10.3698,10.543,10.2602,10.2861,219224.32464061,0
+BHR.US,D,20181009,000000,10.2762,10.3698,10.1129,10.1308,108243.58603739,0
+BHR.US,D,20181010,000000,10.085,10.1836,9.64598,9.6649,146845.97512273,0
+BHR.US,D,20181011,000000,9.61014,9.67386,9.49963,9.50959,163001.70424891,0
+BHR.US,D,20181012,000000,9.6191,9.71966,9.10201,9.16134,199531.89306146,0
+BHR.US,D,20181015,000000,9.16134,9.4173,9.06059,9.27942,175470.06197356,0
+BHR.US,D,20181016,000000,9.32462,9.69178,9.27942,9.60019,147828.33666745,0
+BHR.US,D,20181017,000000,9.59123,9.80228,9.57331,9.73857,143618.64624419,0
+BHR.US,D,20181018,000000,9.70074,9.97551,9.63702,9.78336,267067.74257206,0
+BHR.US,D,20181019,000000,9.78336,9.92972,9.74753,9.87396,200280.21550607,0
+BHR.US,D,20181022,000000,9.85604,10.0621,9.73857,9.76446,220019.8566891,0
+BHR.US,D,20181023,000000,9.74753,9.96655,9.74753,9.87396,212294.55746568,0
+BHR.US,D,20181024,000000,9.88292,9.95759,9.70074,9.71966,249753.87146114,0
+BHR.US,D,20181025,000000,9.74753,9.84708,9.60019,9.62806,136305.17548021,0
+BHR.US,D,20181026,000000,9.56435,9.63702,9.31386,9.43493,99243.627508996,0
+BHR.US,D,20181029,000000,9.54443,9.72862,9.47176,9.64598,91845.782133818,0
+BHR.US,D,20181030,000000,9.65494,9.94764,9.6191,9.92076,115738.86399932,0
+BHR.US,D,20181031,000000,9.92972,10.0482,9.7097,9.73857,191579.58595552,0
+BHR.US,D,20181101,000000,9.76446,10.1955,9.76446,10.0223,319124.8687654,0
+BHR.US,D,20181102,000000,10.0303,10.0303,9.39002,9.44498,180316.57981949,0
+BHR.US,D,20181105,000000,9.4173,9.58227,9.216,9.43493,166315.41665796,0
+BHR.US,D,20181106,000000,9.40854,9.44498,9.04158,9.09733,91965.312833023,0
+BHR.US,D,20181107,000000,9.1709,9.17866,9.04158,9.12371,138957.95343484,0
+BHR.US,D,20181108,000000,9.12371,9.216,9.05103,9.11535,145039.9566591,0
+BHR.US,D,20181109,000000,9.14312,9.22466,8.98692,8.99628,119630.14071125,0
+BHR.US,D,20181112,000000,8.99628,9.14312,8.92361,8.93207,100336.47961602,0
+BHR.US,D,20181113,000000,8.98692,9.35388,8.89563,9.31675,146969.52366055,0
+BHR.US,D,20181114,000000,9.35388,9.42228,9.1709,9.18822,135551.83073731,0
+BHR.US,D,20181115,000000,9.14312,9.14312,8.71264,8.7675,241386.72251677,0
+BHR.US,D,20181116,000000,8.7217,8.80414,8.63948,8.73086,105753.53054722,0
+BHR.US,D,20181119,000000,8.74012,8.94133,8.69432,8.81329,102177.65416764,0
+BHR.US,D,20181120,000000,8.7675,8.93207,8.68984,8.83161,193911.94127951,0
+BHR.US,D,20181121,000000,8.86865,9.09733,8.7675,8.86865,103222.29221111,0
+BHR.US,D,20181123,000000,8.86865,8.95059,8.74928,8.88627,40000.596928137,0
+BHR.US,D,20181126,000000,8.88627,9.12371,8.88627,9.06059,121489.3955367,0
+BHR.US,D,20181127,000000,9.06059,9.07005,8.90479,8.92361,83444.481561111,0
+BHR.US,D,20181128,000000,8.95995,9.03222,8.80414,8.99628,82529.418813413,0
+BHR.US,D,20181129,000000,8.9692,9.03222,8.85919,8.91425,83695.596475407,0
+BHR.US,D,20181130,000000,8.91425,8.93665,8.52956,8.69432,163630.49599431,0
+BHR.US,D,20181203,000000,8.84067,8.84067,8.48387,8.71264,67133.06118806,0
+BHR.US,D,20181204,000000,8.66684,8.97737,8.59358,8.71264,184397.69940663,0
+BHR.US,D,20181206,000000,8.6761,8.98215,8.52956,8.95995,173363.71007245,0
+BHR.US,D,20181207,000000,8.97737,9.18822,8.97737,9.12371,218595.53289521,0
+BHR.US,D,20181210,000000,9.15158,9.15158,8.89563,9.02366,97727.897886303,0
+BHR.US,D,20181211,000000,9.04158,9.12371,8.93207,8.99628,92768.880558772,0
+BHR.US,D,20181212,000000,8.99628,9.23432,8.99628,9.04158,80571.726941557,0
+BHR.US,D,20181213,000000,9.04158,9.23432,9.04158,9.216,117105.93359274,0
+BHR.US,D,20181214,000000,9.31675,9.58227,9.24388,9.31675,146325.6650203,0
+BHR.US,D,20181217,000000,9.34403,9.34403,8.73086,8.81329,178804.86803542,0
+BHR.US,D,20181218,000000,8.81329,9.08787,8.68516,8.74928,198996.51606419,0
+BHR.US,D,20181219,000000,8.7675,8.84993,8.37395,8.41069,195169.52477031,0
+BHR.US,D,20181220,000000,8.42881,8.53822,8.24593,8.34647,408028.58856332,0
+BHR.US,D,20181221,000000,8.39217,8.48387,8.08116,8.09032,450179.7336175,0
+BHR.US,D,20181224,000000,8.09032,8.09032,7.67846,7.72415,123223.09290501,0
+BHR.US,D,20181226,000000,7.76985,8.072,7.68771,8.03536,149552.99389884,0
+BHR.US,D,20181227,000000,7.94387,8.03536,7.82481,7.99883,158944.69169353,0
+BHR.US,D,20181228,000000,8.08266,8.39029,8.04542,8.31581,169000.33732162,0
+BHR.US,D,20181231,000000,8.32517,8.4089,8.22253,8.32517,218754.23752105,0
+BHR.US,D,20190102,000000,8.23179,8.23179,7.75641,7.84033,363191.51838583,0
+BHR.US,D,20190103,000000,7.87767,8.23179,7.84033,7.98937,209355.50850875,0
+BHR.US,D,20190104,000000,8.0733,8.57675,7.99883,8.39964,159788.43780557,0
+BHR.US,D,20190107,000000,8.39964,8.65132,8.38103,8.60462,76236.47906114,0
+BHR.US,D,20190108,000000,8.56749,8.88447,8.56749,8.85651,173941.27437533,0
+BHR.US,D,20190109,000000,8.85651,8.98692,8.73524,8.95915,79916.819245072,0
+BHR.US,D,20190110,000000,8.94959,9.01529,8.81917,8.91235,85694.471193208,0
+BHR.US,D,20190111,000000,8.89373,9.09922,8.83769,8.91235,248312.47185307,0
+BHR.US,D,20190114,000000,8.91235,9.05203,8.83769,8.95915,187830.9425149,0
+BHR.US,D,20190115,000000,9.05203,9.08966,8.90299,8.96831,185105.84346495,0
+BHR.US,D,20190116,000000,8.96831,9.61213,8.96831,9.4628,219276.55654279,0
+BHR.US,D,20190117,000000,9.44399,9.61213,9.38226,9.54543,218616.62654801,0
+BHR.US,D,20190118,000000,9.5743,9.6868,9.37828,9.40655,225528.31344911,0
+BHR.US,D,20190122,000000,9.36951,9.48967,9.31386,9.35976,144850.11378389,0
+BHR.US,D,20190123,000000,9.37828,9.4628,9.14591,9.20176,117004.48316737,0
+BHR.US,D,20190124,000000,9.21032,9.42517,9.15458,9.35976,126674.41628711,0
+BHR.US,D,20190125,000000,9.47077,9.60218,9.41541,9.52751,82869.9306372,0
+BHR.US,D,20190128,000000,9.48967,9.81622,9.43303,9.70472,221199.09232663,0
+BHR.US,D,20190129,000000,9.69576,9.85406,9.65793,9.83414,100386.70259888,0
+BHR.US,D,20190130,000000,9.90084,10.2921,9.86302,10.1149,174808.12305948,0
+BHR.US,D,20190131,000000,10.1806,10.3857,10.097,10.3668,163717.88398448,0
+BHR.US,D,20190201,000000,10.3668,10.4146,10.2921,10.4146,251490.58220841,0
+BHR.US,D,20190204,000000,10.4146,10.4325,10.2174,10.3946,122816.28674385,0
+BHR.US,D,20190205,000000,10.4146,10.7122,10.4146,10.6933,208792.00664107,0
+BHR.US,D,20190206,000000,10.6933,10.9173,10.6376,10.8148,149539.9359233,0
+BHR.US,D,20190207,000000,10.749,10.8526,10.6376,10.777,194350.8901497,0
+BHR.US,D,20190208,000000,10.758,10.9272,10.749,10.8795,114319.56250371,0
+BHR.US,D,20190211,000000,10.9542,11.0478,10.8884,11.001,163676.70113853,0
+BHR.US,D,20190212,000000,11.0288,11.1214,10.8048,10.8327,147498.87389989,0
+BHR.US,D,20190213,000000,10.8705,11.0388,10.7869,10.973,104726.97277758,0
+BHR.US,D,20190214,000000,10.9352,11.0099,10.8884,10.9352,110998.81887705,0
+BHR.US,D,20190215,000000,10.983,11.1871,10.8327,11.0836,218027.00872924,0
+BHR.US,D,20190219,000000,10.9542,11.0766,10.8606,11.0388,141547.45043106,0
+BHR.US,D,20190220,000000,11.0478,11.3086,11.0288,11.2428,194799.88361646,0
+BHR.US,D,20190221,000000,11.206,11.3862,11.1502,11.3454,342075.76747246,0
+BHR.US,D,20190222,000000,11.3654,12.0064,11.3264,11.9338,537291.49738699,0
+BHR.US,D,20190225,000000,11.9438,11.9696,11.645,11.8114,179342.25395202,0
+BHR.US,D,20190226,000000,11.8302,11.887,11.4948,11.6908,142267.64800527,0
+BHR.US,D,20190227,000000,11.439,11.7656,11.001,11.655,318089.27085884,0
+BHR.US,D,20190228,000000,11.7108,12.3509,11.655,12.1378,428307.62458226,0
+BHR.US,D,20190301,000000,12.2792,12.8099,12.2594,12.4724,485240.39795159,0
+BHR.US,D,20190304,000000,12.4724,12.4923,12.0453,12.1578,259333.40321172,0
+BHR.US,D,20190305,000000,12.1478,12.4027,12.0821,12.3161,197015.72162022,0
+BHR.US,D,20190306,000000,12.2792,12.4366,11.7656,11.8482,670649.58823302,0
+BHR.US,D,20190307,000000,11.894,11.9796,11.6352,11.663,274477.64146312,0
+BHR.US,D,20190308,000000,11.5694,11.681,11.3096,11.4668,232221.02814494,0
+BHR.US,D,20190311,000000,11.447,11.4718,10.8238,11.0766,572488.76823447,0
+BHR.US,D,20190312,000000,11.0567,11.1672,10.6376,10.7122,374319.9269278,0
+BHR.US,D,20190313,000000,10.6933,10.8148,10.5151,10.6644,300888.90368918,0
+BHR.US,D,20190314,000000,10.768,10.8048,10.6186,10.7391,279565.22962677,0
+BHR.US,D,20190315,000000,10.7391,10.749,10.4594,10.6276,2034240.7378709,0
+BHR.US,D,20190318,000000,10.6276,11.0836,10.6276,10.9173,229938.89580382,0
+BHR.US,D,20190319,000000,10.9641,11.1025,10.8426,10.9173,109948.15407563,0
+BHR.US,D,20190320,000000,11.001,11.4668,10.9084,11.3354,355316.55467349,0
+BHR.US,D,20190321,000000,11.2797,11.681,11.2797,11.5694,233412.31729837,0
+BHR.US,D,20190322,000000,11.457,11.5504,11.1871,11.3176,222950.86996878,0
+BHR.US,D,20190325,000000,11.2896,11.6252,11.2378,11.5694,209166.6700932,0
+BHR.US,D,20190326,000000,11.5982,11.7556,11.5694,11.671,421694.26219935,0
+BHR.US,D,20190327,000000,11.671,11.8114,11.5982,11.7008,201442.37532943,0
+BHR.US,D,20190328,000000,11.7008,12.0014,11.7008,11.9537,303255.41064152,0
+BHR.US,D,20190329,000000,11.9935,12.097,11.5056,11.5306,493216.81208931,0
+BHR.US,D,20190401,000000,11.5674,11.7666,11.4918,11.7666,339328.57031005,0
+BHR.US,D,20190402,000000,11.7466,12.1438,11.6908,12.124,143295.21023456,0
+BHR.US,D,20190403,000000,12.107,12.4634,12.107,12.4067,238880.59567209,0
+BHR.US,D,20190404,000000,12.3698,12.4784,12.2852,12.4544,255073.4898056,0
+BHR.US,D,20190405,000000,12.568,12.786,12.568,12.7571,152964.13889465,0
+BHR.US,D,20190408,000000,12.7004,12.8338,12.6635,12.8338,139615.8745103,0
+BHR.US,D,20190409,000000,12.8706,12.9184,12.3141,12.3599,315903.56664481,0
+BHR.US,D,20190410,000000,12.4166,12.551,12.334,12.4544,141359.61647517,0
+BHR.US,D,20190411,000000,12.4933,12.568,12.3937,12.4465,121203.12453441,0
+BHR.US,D,20190412,000000,12.4634,12.4634,12.2574,12.3898,195551.21944004,0
+BHR.US,D,20190415,000000,12.342,12.4366,12.2006,12.342,135979.73055128,0
+BHR.US,D,20190416,000000,12.3977,12.568,12.2772,12.5301,121467.29742424,0
+BHR.US,D,20190417,000000,12.5869,12.6814,12.3977,12.6536,133443.46991688,0
+BHR.US,D,20190418,000000,12.6247,12.7103,12.4266,12.6635,61126.392438083,0
+BHR.US,D,20190422,000000,12.6536,12.6635,12.3898,12.4544,139272.34930754,0
+BHR.US,D,20190423,000000,12.4933,12.7382,12.4634,12.6735,108637.334223,0
+BHR.US,D,20190424,000000,12.6914,12.8338,12.6068,12.7103,114061.41637181,0
+BHR.US,D,20190425,000000,12.6814,12.7482,12.5112,12.6735,61656.747137078,0
+BHR.US,D,20190426,000000,12.6635,13.0966,12.6635,13.0777,190714.74619068,0
+BHR.US,D,20190429,000000,13.1733,13.2479,13.0966,13.1633,152766.26034218,0
+BHR.US,D,20190430,000000,13.1444,13.2389,13.0498,13.1255,128469.38569449,0
+BHR.US,D,20190501,000000,12.8517,12.8806,11.9448,12.5301,443692.93315139,0
+BHR.US,D,20190502,000000,12.2942,12.6635,11.9448,12.3599,188023.79876908,0
+BHR.US,D,20190503,000000,12.2942,12.786,12.2942,12.7292,103962.57897846,0
+BHR.US,D,20190506,000000,12.6914,13.0876,12.6784,12.8338,204950.95291199,0
+BHR.US,D,20190507,000000,12.777,12.9931,12.5401,12.6167,246762.59060204,0
+BHR.US,D,20190508,000000,12.6247,12.7004,12.4734,12.4833,78563.812086841,0
+BHR.US,D,20190509,000000,12.4366,12.6068,12.2852,12.324,149780.00178136,0
+BHR.US,D,20190510,000000,12.2374,12.3499,12.0502,12.2942,101171.18559114,0
+BHR.US,D,20190513,000000,12.1906,12.2772,11.9069,11.9836,127204.7709861,0
+BHR.US,D,20190514,000000,11.9168,12.0582,11.644,12.0304,292510.7056886,0
+BHR.US,D,20190515,000000,12.0204,12.3599,11.9586,12.2673,281343.12322,0
+BHR.US,D,20190516,000000,12.2852,12.3798,12.1339,12.2284,112332.7413018,0
+BHR.US,D,20190517,000000,12.1339,12.2374,11.8232,11.88,97606.358267782,0
+BHR.US,D,20190520,000000,11.8402,11.872,11.6242,11.6242,137054.50238447,0
+BHR.US,D,20190521,000000,11.654,11.7466,11.5306,11.6142,101337.92589423,0
+BHR.US,D,20190522,000000,11.654,11.671,11.436,11.5306,73501.335414621,0
+BHR.US,D,20190523,000000,11.417,11.4738,11.3404,11.417,85283.647193419,0
+BHR.US,D,20190524,000000,11.5106,11.5874,11.2468,11.3872,67996.896493239,0
+BHR.US,D,20190528,000000,11.4072,11.5874,11.217,11.3792,329063.99707327,0
+BHR.US,D,20190529,000000,11.2558,11.3245,10.5758,10.6604,246068.50897892,0
+BHR.US,D,20190530,000000,10.6794,10.6894,10.1607,10.2174,225410.79166922,0
+BHR.US,D,20190531,000000,10.1517,10.1517,9.78336,9.85804,194083.70388089,0
+BHR.US,D,20190603,000000,9.81921,9.81921,9.32949,9.60317,285067.65962884,0
+BHR.US,D,20190604,000000,9.61313,9.73658,9.44279,9.51855,157202.95864797,0
+BHR.US,D,20190605,000000,9.54643,9.642,9.35777,9.54643,190089.97228391,0
+BHR.US,D,20190606,000000,9.54643,9.66988,9.30112,9.48967,195661.71000233,0
+BHR.US,D,20190607,000000,9.49963,9.65096,9.34891,9.52751,188055.94147812,0
+BHR.US,D,20190610,000000,9.57529,9.81921,9.47077,9.76346,193760.26787127,0
+BHR.US,D,20190611,000000,9.89587,10.0761,9.7555,9.81921,215495.77039313,0
+BHR.US,D,20190612,000000,9.89587,9.89587,9.59421,9.60317,240393.31191581,0
+BHR.US,D,20190613,000000,9.642,9.79332,9.52751,9.79332,209681.95789734,0
+BHR.US,D,20190614,000000,9.76346,9.80228,9.49963,9.51855,153564.80576965,0
+BHR.US,D,20190617,000000,9.56633,9.642,9.3959,9.48967,161884.74511012,0
+BHR.US,D,20190618,000000,9.56633,9.65992,9.23532,9.43303,308208.4012111,0
+BHR.US,D,20190619,000000,9.36752,9.52751,9.33925,9.47077,164755.49081036,0
+BHR.US,D,20190620,000000,9.48967,9.56633,9.36752,9.42417,164874.0170499,0
+BHR.US,D,20190621,000000,9.33925,9.44279,8.91415,9.25442,739297.37458411,0
+BHR.US,D,20190624,000000,9.25442,9.36752,8.98961,9.04636,223061.36053106,0
+BHR.US,D,20190625,000000,9.05571,9.216,8.97079,9.02734,208078.84028447,0
+BHR.US,D,20190626,000000,9.02734,9.17866,8.90459,8.95197,251081.76712794,0
+BHR.US,D,20190627,000000,8.99031,9.39401,8.87024,9.39401,220436.70744683,0
+BHR.US,D,20190628,000000,9.39401,9.63404,9.36464,9.50959,406437.52446634,0
+BHR.US,D,20190701,000000,9.61512,9.61512,9.07682,9.1729,162161.9759755,0
+BHR.US,D,20190702,000000,9.18245,9.37439,9.1248,9.29724,183318.90973482,0
+BHR.US,D,20190703,000000,9.33636,9.37439,9.05761,9.09594,63280.958402749,0
+BHR.US,D,20190705,000000,9.06716,9.21132,8.97109,9.13436,133945.69974548,0
+BHR.US,D,20190708,000000,9.13436,9.21132,9.03351,9.13436,137173.02862401,0
+BHR.US,D,20190709,000000,9.1248,9.1248,8.96143,9.00962,164428.03696212,0
+BHR.US,D,20190710,000000,9.36464,9.46081,8.94232,8.98075,340687.60422623,0
+BHR.US,D,20190711,000000,8.99997,9.23572,8.75028,8.82713,376985.76285798,0
+BHR.US,D,20190712,000000,8.86547,9.04795,8.69264,8.99031,265772.99407394,0
+BHR.US,D,20190715,000000,8.96143,9.01171,8.81748,8.90379,164401.92101103,0
+BHR.US,D,20190716,000000,8.85591,9.20176,8.76949,9.16314,283328.93996225,0
+BHR.US,D,20190717,000000,9.18245,9.2593,9.00962,9.15358,207152.72848054,0
+BHR.US,D,20190718,000000,9.13436,9.21132,8.98075,9.06716,236771.230392,0
+BHR.US,D,20190719,000000,9.04795,9.14412,8.93267,9.07682,213569.21677065,0
+BHR.US,D,20190722,000000,9.02873,9.15358,8.92311,8.95197,215540.9710777,0
+BHR.US,D,20190723,000000,8.96143,9.02873,8.78861,8.94232,241110.49611105,0
+BHR.US,D,20190724,000000,8.94232,9.05761,8.89433,8.99997,205767.57861328,0
+BHR.US,D,20190725,000000,8.97109,8.98075,8.75983,8.75983,108619.25394917,0
+BHR.US,D,20190726,000000,8.78861,8.88477,8.71175,8.85591,175125.53231115,0
+BHR.US,D,20190729,000000,8.88477,9.00255,8.84625,8.92311,138465.76820281,0
+BHR.US,D,20190730,000000,8.91355,9.01291,8.83659,8.91355,157418.91747427,0
+BHR.US,D,20190731,000000,8.90379,9.05761,8.75983,8.75983,173366.72345141,0
+BHR.US,D,20190801,000000,8.64444,8.84625,8.02979,8.39477,388773.09693506,0
+BHR.US,D,20190802,000000,8.16429,8.37565,7.99146,8.16429,168820.53904299,0
+BHR.US,D,20190805,000000,7.96259,8.02024,7.58318,7.82809,319070.62794392,0
+BHR.US,D,20190806,000000,7.81853,7.99146,7.81853,7.92426,150440.93623579,0
+BHR.US,D,20190807,000000,7.9819,8.35633,7.82809,8.27957,303331.74957547,0
+BHR.US,D,20190808,000000,8.28913,8.78861,8.28913,8.68298,233600.15125427,0
+BHR.US,D,20190809,000000,8.73096,9.00962,8.64444,8.66376,332286.30365352,0
+BHR.US,D,20190812,000000,8.69264,8.85113,8.53892,8.75983,183658.41709895,0
+BHR.US,D,20190813,000000,8.70219,8.90379,8.6542,8.7214,133315.90354042,0
+BHR.US,D,20190814,000000,8.55814,8.55814,8.25081,8.28913,191365.63604854,0
+BHR.US,D,20190815,000000,8.29869,8.51015,8.26036,8.41397,211180.61170586,0
+BHR.US,D,20190816,000000,8.47162,8.94232,8.47162,8.89433,238220.66567732,0
+BHR.US,D,20190819,000000,9.05761,9.09594,8.77895,8.86547,143613.6239459,0
+BHR.US,D,20190820,000000,8.86547,8.94232,8.69264,8.76949,123523.42634251,0
+BHR.US,D,20190821,000000,8.80782,8.85591,8.54848,8.55814,118430.81588058,0
+BHR.US,D,20190822,000000,8.53892,8.55794,8.29869,8.40442,197110.14082799,0
+BHR.US,D,20190823,000000,8.37565,8.40442,7.9819,8.02024,152249.96807839,0
+BHR.US,D,20190826,000000,8.1163,8.14508,7.90495,8.03944,162228.27031287,0
+BHR.US,D,20190827,000000,8.13552,8.13552,7.90495,7.92426,211744.11357354,0
+BHR.US,D,20190828,000000,7.93382,8.26036,7.92426,8.08744,222914.70942111,0
+BHR.US,D,20190829,000000,8.15473,8.35633,8.12596,8.16429,121391.96294996,0
+BHR.US,D,20190830,000000,8.20262,8.86547,8.20262,8.80782,356089.98860953,0
+BHR.US,D,20190903,000000,8.71175,8.73096,8.14508,8.26036,260399.134908,0
+BHR.US,D,20190904,000000,8.31801,8.56779,8.26036,8.55814,134897.92750048,0
+BHR.US,D,20190905,000000,8.59656,8.84625,8.47162,8.62544,180733.43057722,0
+BHR.US,D,20190906,000000,8.67332,9.00962,8.5868,8.85591,159723.14792786,0
+BHR.US,D,20190909,000000,8.84625,9.02873,8.76949,8.99997,132803.62911526,0
+BHR.US,D,20190910,000000,8.99997,9.07682,8.88477,9.03829,381001.5925674,0
+BHR.US,D,20190911,000000,9.05761,9.31675,8.98075,9.13436,186703.93877954,0
+BHR.US,D,20190912,000000,9.1729,9.1945,8.82713,9.03829,184511.20334791,0
+BHR.US,D,20190913,000000,9.05761,9.28838,8.96143,9.2593,174535.91449239,0
+BHR.US,D,20190916,000000,9.22078,9.37439,9.192,9.23044,140667.54377137,0
+BHR.US,D,20190917,000000,9.31675,9.31675,8.96143,9.04795,85786.88148167,0
+BHR.US,D,20190918,000000,9.10559,9.1248,8.87502,9.06716,117445.44095687,0
+BHR.US,D,20190919,000000,9.16314,9.16314,9.00962,9.01918,89989.540687338,0
+BHR.US,D,20190920,000000,9.04795,9.31675,9.00962,9.2593,524257.62887534,0
+BHR.US,D,20190923,000000,9.29724,9.38415,9.13436,9.23044,108581.0844822,0
+BHR.US,D,20190924,000000,9.2593,9.2593,9.03829,9.14412,106689.68694772,0
+BHR.US,D,20190925,000000,9.02873,9.27842,9.02873,9.2593,170526.11154089,0
+BHR.US,D,20190926,000000,9.23044,9.32651,9.09594,9.21132,170790.28443074,0
+BHR.US,D,20190927,000000,9.31874,9.34801,9.18196,9.20156,124883.46471834,0
+BHR.US,D,20190930,000000,9.15258,9.36752,9.12331,9.1722,163576.25517282,0
+BHR.US,D,20191001,000000,9.24059,9.41641,9.06477,9.06477,193173.66343148,0
+BHR.US,D,20191002,000000,9.08429,9.1722,8.94759,9.02565,132146.71249945,0
+BHR.US,D,20191003,000000,9.06477,9.16244,8.70338,9.04516,225038.1371364,0
+BHR.US,D,20191004,000000,9.03541,9.06477,8.83032,8.92799,104763.13332524,0
+BHR.US,D,20191007,000000,8.86935,9.02565,8.83032,8.89861,138021.79703434,0
+BHR.US,D,20191008,000000,8.78144,8.85959,8.70338,8.79119,96818.861896548,0
+BHR.US,D,20191009,000000,8.84983,8.87921,8.57636,8.57636,160428.2786072,0
+BHR.US,D,20191010,000000,8.635,8.635,8.50796,8.55684,138326.14831047,0
+BHR.US,D,20191011,000000,8.635,8.98663,8.55684,8.78144,111101.27376208,0
+BHR.US,D,20191014,000000,8.74241,8.88895,8.61538,8.81081,104688.8033106,0
+BHR.US,D,20191015,000000,8.82056,8.99638,8.79119,8.90837,90428.489557528,0
+BHR.US,D,20191016,000000,8.89861,9.1038,8.84007,8.90837,88746.019631741,0
+BHR.US,D,20191017,000000,8.91823,8.99638,8.82056,8.90837,88774.144502142,0
+BHR.US,D,20191018,000000,8.85959,9.04516,8.81081,8.92799,94309.721672896,0
+BHR.US,D,20191021,000000,8.97677,9.15258,8.95735,9.14292,118982.26423237,0
+BHR.US,D,20191022,000000,9.1722,9.25034,9.00613,9.1917,98158.811079235,0
+BHR.US,D,20191023,000000,9.20156,9.36752,9.16732,9.30898,57256.209378944,0
+BHR.US,D,20191024,000000,9.39689,9.53349,9.28938,9.44597,220449.76542238,0
+BHR.US,D,20191025,000000,9.42616,9.45593,9.1917,9.20156,97305.020370627,0
+BHR.US,D,20191028,000000,9.14292,9.1917,9.00613,9.1038,101535.8044467,0
+BHR.US,D,20191029,000000,9.11356,9.11356,8.90837,9.00613,70559.273078722,0
+BHR.US,D,20191030,000000,8.95735,9.1722,8.87921,9.13317,101168.17221216,0
+BHR.US,D,20191031,000000,9.08429,9.25034,8.79179,9.01589,124006.57143762,0
+BHR.US,D,20191101,000000,9.01589,9.1917,8.90837,9.15258,90715.765019483,0
+BHR.US,D,20191104,000000,9.2601,9.44597,9.2601,9.42616,90926.701547492,0
+BHR.US,D,20191105,000000,9.46479,9.94365,9.43592,9.88492,107626.84780788,0
+BHR.US,D,20191106,000000,9.865,9.97253,9.62707,9.63105,109362.55409549,0
+BHR.US,D,20191107,000000,9.66092,9.71966,9.20156,9.22098,81810.225698869,0
+BHR.US,D,20191108,000000,9.1722,9.1917,8.95735,8.99638,68697.004874299,0
+BHR.US,D,20191111,000000,8.98663,9.04028,8.85959,9.02565,57723.283119536,0
+BHR.US,D,20191112,000000,9.00613,9.15258,8.92799,8.93775,92327.922769268,0
+BHR.US,D,20191113,000000,8.83032,9.07453,8.69363,8.88895,211595.45354428,0
+BHR.US,D,20191114,000000,8.84983,9.23074,8.84007,9.21132,87884.193245875,0
+BHR.US,D,20191115,000000,9.27962,9.51457,9.27962,9.44597,84884.876709516,0
+BHR.US,D,20191118,000000,9.37728,9.50461,9.29276,9.47475,63997.138138322,0
+BHR.US,D,20191119,000000,9.46479,9.58127,9.34801,9.43592,76227.438924225,0
+BHR.US,D,20191120,000000,9.36752,9.49465,9.22098,9.39689,107650.95483965,0
+BHR.US,D,20191121,000000,9.41641,9.50461,9.27962,9.47475,79848.515988383,0
+BHR.US,D,20191122,000000,9.56335,9.66092,9.41641,9.54344,66518.331877861,0
+BHR.US,D,20191125,000000,9.59222,9.92374,9.42129,9.89487,113750.03387809,0
+BHR.US,D,20191126,000000,9.88492,10.1487,9.78834,9.99245,188564.19806465,0
+BHR.US,D,20191127,000000,9.99245,10.1388,9.88492,9.95361,115684.62317782,0
+BHR.US,D,20191129,000000,9.90483,9.90483,9.57231,9.58227,40255.729681063,0
+BHR.US,D,20191202,000000,9.58227,9.71966,9.38923,9.50461,82632.878158104,0
+BHR.US,D,20191203,000000,9.43592,9.54344,9.33826,9.46479,76387.148009718,0
+BHR.US,D,20191204,000000,9.49465,9.62209,9.34801,9.38714,129559.22442254,0
+BHR.US,D,20191205,000000,9.38714,9.4398,9.11356,9.15258,154556.20745128,0
+BHR.US,D,20191206,000000,9.24059,9.30898,9.07453,9.1917,166627.80361135,0
+BHR.US,D,20191209,000000,9.1722,9.33826,9.1722,9.26986,83974.836260105,0
+BHR.US,D,20191210,000000,9.25034,9.36752,9.25034,9.34801,67574.018977564,0
+BHR.US,D,20191211,000000,9.35777,9.45593,9.23074,9.30898,89729.385636126,0
+BHR.US,D,20191212,000000,9.25034,9.38714,9.13317,9.14292,126955.66499112,0
+BHR.US,D,20191213,000000,9.09404,9.25034,8.94939,9.23074,169819.97640189,0
+BHR.US,D,20191216,000000,9.22098,9.33826,8.80105,8.93775,428753.60467005,0
+BHR.US,D,20191217,000000,8.96701,9.07453,8.71304,8.77168,319842.05296064,0
+BHR.US,D,20191218,000000,8.82056,9.02087,8.82056,8.88895,215537.95769874,0
+BHR.US,D,20191219,000000,8.93775,9.01589,8.87921,8.88895,248915.14764738,0
+BHR.US,D,20191220,000000,8.90837,8.93775,8.76192,8.81081,1429347.096636,0
+BHR.US,D,20191223,000000,8.82056,9.02565,8.80105,9.00613,245071.08053934,0
+BHR.US,D,20191224,000000,9.00613,9.21132,9.00613,9.12331,125725.20191106,0
+BHR.US,D,20191226,000000,9.12331,9.30898,9.12331,9.20156,133435.43423963,0
+BHR.US,D,20191227,000000,9.22098,9.22098,8.96701,9.03541,169307.70197673,0
+BHR.US,D,20191230,000000,9.01559,9.15468,8.83659,8.87641,229578.29478688,0
+BHR.US,D,20191231,000000,8.84655,9.09504,8.84655,8.87641,869395.99384257,0
+BHR.US,D,20200102,000000,8.93605,8.96014,8.79687,8.81678,218326.33770708,0
+BHR.US,D,20200103,000000,8.74719,8.87641,8.73724,8.79687,178620.0474585,0
+BHR.US,D,20200106,000000,8.80683,8.94601,8.77696,8.82673,181211.55337404,0
+BHR.US,D,20200107,000000,8.82673,8.88089,8.69752,8.78691,188500.91710624,0
+BHR.US,D,20200108,000000,8.78691,9.00564,8.75715,8.99568,171644.07513934,0
+BHR.US,D,20200109,000000,9.00564,9.06527,8.88637,8.97577,110936.5423783,0
+BHR.US,D,20200110,000000,8.98573,8.98573,8.65769,8.75715,220041.95480156,0
+BHR.US,D,20200113,000000,8.75715,8.84655,8.59806,8.62792,184740.22014974,0
+BHR.US,D,20200114,000000,8.51851,8.63788,8.44902,8.55833,203245.38041409,0
+BHR.US,D,20200115,000000,8.60802,8.81678,8.5881,8.75715,130700.29059311,0
+BHR.US,D,20200116,000000,8.77696,8.96581,8.73724,8.77696,185351.93608097,0
+BHR.US,D,20200117,000000,8.73724,8.89623,8.55833,8.86646,228164.01558957,0
+BHR.US,D,20200121,000000,8.79687,8.86646,8.79687,8.84655,188243.775434,0
+BHR.US,D,20200122,000000,8.85651,8.88637,8.6776,8.72728,184052.16528456,0
+BHR.US,D,20200123,000000,8.61796,8.65769,8.51851,8.59806,205139.79132754,0
+BHR.US,D,20200124,000000,8.55833,8.55833,8.12098,8.1408,262243.32283859,0
+BHR.US,D,20200127,000000,8.0514,8.0514,7.84263,7.85258,281994.01307785,0
+BHR.US,D,20200128,000000,7.86253,8.13094,7.86253,8.0514,173902.10044869,0
+BHR.US,D,20200129,000000,8.10108,8.10108,7.96189,8.00172,163850.47265924,0
+BHR.US,D,20200130,000000,7.96189,8.0514,7.85258,8.02152,187029.38370846,0
+BHR.US,D,20200131,000000,7.96189,8.03148,7.82271,7.93213,218240.95863623,0
+BHR.US,D,20200203,000000,7.97185,8.06134,7.90226,7.99176,176371.06228606,0
+BHR.US,D,20200204,000000,8.09112,8.13094,7.8923,7.94208,169348.88482267,0
+BHR.US,D,20200205,000000,8.00172,8.25021,8.00172,8.20043,102059.12792809,0
+BHR.US,D,20200206,000000,8.13094,8.25021,8.12098,8.1607,112188.09911115,0
+BHR.US,D,20200207,000000,8.15075,8.19057,7.93213,7.96189,95363.399853286,0
+BHR.US,D,20200210,000000,7.94208,8.04642,7.93213,8.00172,184937.09424255,0
+BHR.US,D,20200211,000000,8.00172,8.21038,8.00172,8.12098,516441.92828278,0
+BHR.US,D,20200212,000000,8.20043,8.30984,8.18062,8.26016,154262.90523139,0
+BHR.US,D,20200213,000000,8.20043,8.31979,8.1607,8.18062,69431.264883702,0
+BHR.US,D,20200214,000000,8.19057,8.29989,8.08116,8.11102,149236.58910683,0
+BHR.US,D,20200218,000000,8.13094,8.31979,8.0713,8.18062,191893.98182822,0
+BHR.US,D,20200219,000000,8.1408,8.19217,8.0043,8.04144,146580.79777322,0
+BHR.US,D,20200220,000000,8.04144,8.32965,8.02152,8.27997,138045.90406611,0
+BHR.US,D,20200221,000000,8.28993,8.35951,8.20043,8.29989,96599.889691282,0
+BHR.US,D,20200224,000000,8.13094,8.1408,8.02242,8.10108,110762.77085761,0
+BHR.US,D,20200225,000000,8.11102,8.13094,7.73331,7.75323,193976.22669757,0
+BHR.US,D,20200226,000000,7.76307,7.85258,7.16673,7.22637,236419.66951198,0
+BHR.US,D,20200227,000000,7.65377,8.10108,6.82874,7.56436,397815.24276905,0
+BHR.US,D,20200228,000000,7.55441,7.64381,7.15679,7.31577,303260.43293981,0
+BHR.US,D,20200302,000000,7.25614,7.43514,7.10711,7.38536,171349.76845979,0
+BHR.US,D,20200303,000000,7.30592,7.42518,7.00765,7.08719,216452.01598677,0
+BHR.US,D,20200304,000000,7.15679,7.30592,6.96792,7.02756,170862.60552605,0
+BHR.US,D,20200305,000000,6.93806,6.96792,6.3238,6.49075,166712.17822256,0
+BHR.US,D,20200306,000000,6.31186,6.3219,5.97396,6.22245,471129.74868744,0
+BHR.US,D,20200309,000000,5.97396,6.15286,5.44711,5.46701,403594.90363651,0
+BHR.US,D,20200310,000000,5.46701,5.63596,5.28802,5.46701,449937.65884012,0
+BHR.US,D,20200311,000000,5.28802,5.32784,4.27911,4.34373,351199.27453869,0
+BHR.US,D,20200312,000000,4.27414,4.35369,2.78319,2.79314,458248.55804368,0
+BHR.US,D,20200313,000000,3.22053,3.22053,2.73351,2.97204,423332.53590022,0
+BHR.US,D,20200316,000000,2.78319,2.83286,2.13707,2.14703,425699.04285255,0
+BHR.US,D,20200317,000000,2.18675,2.36575,1.77926,2.3558,651774.78681483,0
+BHR.US,D,20200318,000000,2.1967,2.29616,1.13314,1.1431,556360.15951903,0
+BHR.US,D,20200319,000000,1.29224,1.77926,1.15306,1.68976,735868.14931449,0
+BHR.US,D,20200320,000000,1.86867,1.95817,1.67981,1.72958,933316.79304694,0
+BHR.US,D,20200323,000000,1.73954,1.9284,1.60126,1.8389,580786.60946248,0
+BHR.US,D,20200324,000000,1.9284,2.03771,1.39159,1.48109,714654.96581436,0
+BHR.US,D,20200325,000000,1.63013,1.93825,1.63013,1.68976,842407.16731363,0
+BHR.US,D,20200326,000000,1.85881,2.90246,1.81899,2.20666,2125022.7972278,0
+BHR.US,D,20200327,000000,2.21662,2.21662,1.65004,1.88858,841935.07127474,0
+BHR.US,D,20200330,000000,1.88858,1.95807,1.65004,1.68976,875582.46087118,0
+BHR.US,D,20200331,000000,1.71964,1.96813,1.61032,1.68976,422902.62716695,0
+BHR.US,D,20200401,000000,1.59041,1.62018,1.31205,1.31205,471509.43443786,0
+BHR.US,D,20200402,000000,1.46119,1.73954,1.21269,1.2326,515906.5512855,0
+BHR.US,D,20200403,000000,1.22264,1.27233,1.15306,1.2326,717428.27892786,0
+BHR.US,D,20200406,000000,1.32201,1.85881,1.31215,1.76931,1210055.4731984,0
+BHR.US,D,20200407,000000,2.21662,2.38556,1.76931,1.86867,1188674.5449355,0
+BHR.US,D,20200408,000000,1.86867,1.94821,1.77926,1.79918,542593.03545763,0
+BHR.US,D,20200409,000000,1.97807,2.42538,1.94821,2.3756,3578255.9445118,0
+BHR.US,D,20200413,000000,2.61425,3.04163,2.30612,2.88254,1561580.192666,0
+BHR.US,D,20200414,000000,3.00191,3.23049,2.47506,2.8925,1129439.5500319,0
+BHR.US,D,20200415,000000,2.73351,2.77323,2.36575,2.3756,681589.15835944,0
+BHR.US,D,20200416,000000,2.45515,2.48502,2.13707,2.20666,538435.57693654,0
+BHR.US,D,20200417,000000,2.42538,2.60429,2.33588,2.50483,559007.91517537,0
+BHR.US,D,20200420,000000,2.45515,2.50483,2.2862,2.43534,449653.39675713,0
+BHR.US,D,20200421,000000,2.1967,2.54465,2.18675,2.47506,504866.53519336,0
+BHR.US,D,20200422,000000,2.47506,2.50702,2.2663,2.38556,250874.84843856,0
+BHR.US,D,20200423,000000,2.40547,2.48044,2.29616,2.39552,411272.99325604,0
+BHR.US,D,20200424,000000,2.45515,2.45515,2.20666,2.3756,358103.93022219,0
+BHR.US,D,20200427,000000,2.38556,2.63405,2.32094,2.49497,784163.57409166,0
+BHR.US,D,20200428,000000,2.65397,2.90246,2.53469,2.83286,779340.15881786,0
+BHR.US,D,20200429,000000,2.982,3.52866,2.93232,3.39944,1292538.6868676,0
+BHR.US,D,20200430,000000,3.44922,3.86666,3.01177,3.11123,1167725.5343253,0
+BHR.US,D,20200501,000000,3.03168,3.24025,2.69369,2.86274,677102.23707079,0
+BHR.US,D,20200504,000000,2.70364,2.76328,2.41543,2.63405,727055.02028233,0
+BHR.US,D,20200505,000000,2.75342,3.0714,2.63405,2.64401,645126.26834391,0
+BHR.US,D,20200506,000000,2.69369,2.72853,2.27624,2.36575,484297.2103335,0
+BHR.US,D,20200507,000000,2.36575,2.63405,2.32592,2.38556,439913.1514614,0
+BHR.US,D,20200508,000000,2.47506,2.75342,2.39552,2.75342,568474.94744435,0
+BHR.US,D,20200511,000000,2.68383,2.68383,2.41553,2.61425,332411.86111067,0
+BHR.US,D,20200512,000000,2.61425,2.62419,2.3558,2.39552,404454.72110305,0
+BHR.US,D,20200513,000000,2.39552,2.41543,2.11726,2.21662,537782.67815936,0
+BHR.US,D,20200514,000000,2.20666,2.32582,1.99301,2.2862,712652.07325793,0
+BHR.US,D,20200515,000000,2.12711,2.34584,2.1073,2.17689,622210.52572485,0
+BHR.US,D,20200518,000000,2.29616,2.55959,2.24648,2.47506,867953.58977485,0
+BHR.US,D,20200519,000000,2.43534,2.66392,2.30612,2.40547,631574.09864915,0
+BHR.US,D,20200520,000000,2.4452,2.76328,2.4452,2.65397,693163.54698919,0
+BHR.US,D,20200521,000000,2.69369,2.69369,2.40547,2.40547,528954.48223235,0
+BHR.US,D,20200522,000000,2.4452,2.78319,2.23662,2.62419,1527191.5118426,0
+BHR.US,D,20200526,000000,2.88254,3.31701,2.88254,3.02172,1851621.9365172,0
+BHR.US,D,20200527,000000,3.29013,3.29013,2.8925,3.24045,1277658.621506,0
+BHR.US,D,20200528,000000,3.3398,3.87661,3.06155,3.62812,1702888.5816987,0
+BHR.US,D,20200529,000000,3.47898,3.60821,3.34976,3.37963,1286435.5899905,0
+BHR.US,D,20200601,000000,3.41935,3.46614,3.18081,3.18081,823374.66572925,0
+BHR.US,D,20200602,000000,3.28017,3.6778,3.28017,3.5187,829432.56192174,0
+BHR.US,D,20200603,000000,3.63807,4.32391,3.63807,4.29405,1324529.7224893,0
+BHR.US,D,20200604,000000,4.29405,4.56345,4.17478,4.49286,1024285.6819001,0
+BHR.US,D,20200605,000000,4.642,5.13898,4.642,4.75131,1450350.3480678,0
+BHR.US,D,20200608,000000,5.05944,5.52665,4.94017,5.47697,1274396.1365395,0
+BHR.US,D,20200609,000000,5.32784,5.43715,4.87057,4.9998,872708.70179197,0
+BHR.US,D,20200610,000000,4.92025,4.92025,4.09524,4.30401,797403.35683304,0
+BHR.US,D,20200611,000000,3.87661,4.01978,3.57834,3.76729,822307.92957332,0
+BHR.US,D,20200612,000000,4.09524,4.21451,3.65789,3.99588,794259.39810604,0
+BHR.US,D,20200615,000000,3.69771,4.0356,3.57834,3.84675,721216.0962951,0
+BHR.US,D,20200616,000000,4.21451,4.32391,3.77715,3.83679,739786.54643716,0
+BHR.US,D,20200617,000000,3.91634,3.91634,3.50636,3.50885,501060.63755228,0
+BHR.US,D,20200618,000000,3.4293,3.46902,3.26036,3.35972,658672.41128072,0
+BHR.US,D,20200619,000000,3.4293,3.62573,3.29013,3.29013,1348939.0966186,0
+BHR.US,D,20200622,000000,3.24045,3.28017,2.94228,2.96209,875336.36825516,0
+BHR.US,D,20200623,000000,3.17085,3.18081,2.72355,2.75342,971166.84184904,0
+BHR.US,D,20200624,000000,2.69369,2.7136,2.45515,2.67387,1385318.6164826,0
+BHR.US,D,20200625,000000,2.67387,2.69369,2.53469,2.68383,1406602.1121587,0
+BHR.US,D,20200626,000000,2.68383,2.75342,2.53469,2.58437,4386140.8378676,0
+BHR.US,D,20200629,000000,2.59433,3.07638,2.59433,3.04163,1132875.8065192,0
+BHR.US,D,20200630,000000,3.04163,3.06155,2.78816,2.84282,644258.4152001,0
+BHR.US,D,20200701,000000,2.84282,3.06155,2.81306,2.93232,775927.00490273,0
+BHR.US,D,20200702,000000,3.09131,3.11621,2.76328,2.77323,810945.48193123,0
+BHR.US,D,20200706,000000,2.87268,2.9378,2.69369,2.77323,906141.13702176,0
+BHR.US,D,20200707,000000,2.73351,2.74844,2.49497,2.50483,989286.28960504,0
+BHR.US,D,20200708,000000,2.48502,2.51479,2.41543,2.45515,514829.77053299,0
+BHR.US,D,20200709,000000,2.41543,2.46511,2.30612,2.31598,616929.07684737,0
+BHR.US,D,20200710,000000,2.29616,2.42538,2.22657,2.40547,970323.09573701,0
+BHR.US,D,20200713,000000,2.46511,2.83088,2.38556,2.66392,798716.18560498,0
+BHR.US,D,20200714,000000,2.67387,2.70364,2.48502,2.53469,383101.91771059,0
+BHR.US,D,20200715,000000,2.74346,2.8925,2.64401,2.87268,734389.5846991,0
+BHR.US,D,20200716,000000,2.87268,2.92236,2.62281,2.64401,475234.97530636,0
+BHR.US,D,20200717,000000,2.63405,2.68383,2.54465,2.64401,603347.77782255,0
+BHR.US,D,20200720,000000,2.66392,2.66392,2.3756,2.40547,654688.72428033,0
+BHR.US,D,20200721,000000,2.47506,2.57441,2.4452,2.4452,320442.71983563,0
+BHR.US,D,20200722,000000,2.4452,2.47198,2.3558,2.39552,355195.01505497,0
+BHR.US,D,20200723,000000,2.3756,2.47506,2.34584,2.4452,296133.79167206,0
+BHR.US,D,20200724,000000,2.42538,2.43574,2.30612,2.3558,401023.48691411,0
+BHR.US,D,20200727,000000,2.3558,2.42538,2.24648,2.27624,338174.44616395,0
+BHR.US,D,20200728,000000,2.22657,2.54455,2.22657,2.43534,555863.95644838,0
+BHR.US,D,20200729,000000,2.58437,2.58437,2.36077,2.53469,428762.64480696,0
+BHR.US,D,20200730,000000,2.48502,2.56447,2.38556,2.49497,352785.31633738,0
+BHR.US,D,20200731,000000,2.49497,2.50473,2.29616,2.42538,451284.63924041,0
+BHR.US,D,20200803,000000,2.45515,2.50483,2.34584,2.47506,525189.76743722,0
+BHR.US,D,20200804,000000,2.43534,2.55461,2.43534,2.45515,339112.61148376,0
+BHR.US,D,20200805,000000,2.49497,2.53469,2.42538,2.53469,211397.57499181,0
+BHR.US,D,20200806,000000,2.53469,2.81306,2.52474,2.78319,580182.92920852,0
+BHR.US,D,20200807,000000,2.73351,2.87268,2.68383,2.84282,327613.55732828,0
+BHR.US,D,20200810,000000,2.88254,3.00191,2.83286,2.90246,520425.61528318,0
+BHR.US,D,20200811,000000,3.01177,3.13113,2.81794,3.04163,663636.45090655,0
+BHR.US,D,20200812,000000,3.13113,3.13113,2.54465,2.78319,1412217.0416424,0
+BHR.US,D,20200813,000000,2.76328,2.79314,2.59911,2.60429,449859.31098686,0
+BHR.US,D,20200814,000000,2.55461,2.68383,2.49497,2.61425,349152.18575734,0
+BHR.US,D,20200817,000000,2.58437,2.63405,2.4452,2.45515,481375.23719074,0
+BHR.US,D,20200818,000000,2.47506,2.50105,2.33588,2.34584,335521.66820932,0
+BHR.US,D,20200819,000000,2.3558,2.43534,2.30612,2.3756,433847.21959165,0
+BHR.US,D,20200820,000000,2.2862,2.4673,2.2862,2.41543,420402.52708021,0
+BHR.US,D,20200821,000000,2.42538,2.46511,2.23155,2.23652,902486.91278892,0
+BHR.US,D,20200824,000000,2.27624,2.43534,2.2415,2.38556,584208.80351452,0
+BHR.US,D,20200825,000000,2.42538,2.47506,2.29616,2.36575,291348.54586523,0
+BHR.US,D,20200826,000000,2.33588,2.41543,2.2663,2.2663,450352.50067853,0
+BHR.US,D,20200827,000000,2.29616,2.47506,2.29616,2.40547,367890.38066215,0
+BHR.US,D,20200828,000000,2.46511,2.54465,2.40547,2.50483,414600.7681003,0
+BHR.US,D,20200831,000000,2.52474,2.67387,2.3756,2.3756,352700.94172618,0
+BHR.US,D,20200901,000000,2.31598,2.48502,2.30612,2.39552,397583.21258824,0
+BHR.US,D,20200902,000000,2.39552,2.4452,2.33588,2.38556,254195.59206522,0
+BHR.US,D,20200903,000000,2.42538,2.50483,2.33588,2.34584,394265.48234055,0
+BHR.US,D,20200904,000000,2.41543,2.52464,2.33588,2.48502,590038.68736483,0
+BHR.US,D,20200908,000000,2.48502,2.54465,2.43534,2.48502,447159.32342834,0
+BHR.US,D,20200909,000000,2.50483,2.51479,2.47009,2.48502,317065.72646817,0
+BHR.US,D,20200910,000000,2.48502,2.55461,2.48004,2.48502,461775.21590006,0
+BHR.US,D,20200911,000000,2.51479,2.56447,2.4452,2.52474,339220.08866708,0
+BHR.US,D,20200914,000000,2.56447,2.60927,2.49497,2.57441,331164.32221645,0
+BHR.US,D,20200915,000000,2.60429,2.72355,2.58935,2.63405,509978.23038879,0
+BHR.US,D,20200916,000000,2.66392,2.73351,2.53469,2.66392,1187275.332633,0
+BHR.US,D,20200917,000000,2.58437,2.70364,2.54724,2.68383,426218.34849531,0
+BHR.US,D,20200918,000000,2.67387,2.79314,2.61425,2.67387,620790.2197696,0
+BHR.US,D,20200921,000000,2.58437,2.67387,2.40547,2.46511,770800.24281246,0
+BHR.US,D,20200922,000000,2.46511,2.51479,2.41543,2.4452,388463.72336064,0
+BHR.US,D,20200923,000000,2.48502,2.55461,2.24648,2.24648,817388.08617242,0
+BHR.US,D,20200924,000000,2.27624,2.45515,2.25634,2.36575,509782.36075563,0
+BHR.US,D,20200925,000000,2.40547,2.50483,2.40547,2.4452,341439.94450946,0
+BHR.US,D,20200928,000000,2.49497,2.64401,2.45515,2.51479,337341.74910814,0
+BHR.US,D,20200929,000000,2.52474,2.57441,2.47009,2.50483,374394.25694244,0
+BHR.US,D,20200930,000000,2.53469,2.65397,2.47506,2.48502,405667.10390928,0
+BHR.US,D,20201001,000000,2.50483,2.55461,2.40647,2.49497,226493.59917966,0
+BHR.US,D,20201002,000000,2.3756,2.55461,2.34584,2.53469,259009.96720211,0
+BHR.US,D,20201005,000000,2.57441,2.57939,2.48502,2.51479,145942.96589091,0
+BHR.US,D,20201006,000000,2.57441,2.58437,2.51479,2.53469,152235.90564318,0
+BHR.US,D,20201007,000000,2.57441,2.57441,2.48502,2.49497,180366.80280235,0
+BHR.US,D,20201008,000000,2.49497,2.57432,2.4452,2.53469,426208.30389875,0
+BHR.US,D,20201009,000000,2.55461,2.55959,2.45515,2.50483,496614.89910957,0
+BHR.US,D,20201012,000000,2.52474,2.54465,2.43534,2.53469,268072.20222924,0
+BHR.US,D,20201013,000000,2.51479,2.51479,2.42538,2.46511,408106.93641658,0
+BHR.US,D,20201014,000000,2.48502,2.51479,2.36575,2.39552,319751.65159149,0
+BHR.US,D,20201015,000000,2.36575,2.48502,2.32582,2.42538,223808.67851601,0
+BHR.US,D,20201016,000000,2.42538,2.42538,2.33588,2.3558,150935.13038713,0
+BHR.US,D,20201019,000000,2.3558,2.43534,2.30612,2.3558,426609.08330196,0
+BHR.US,D,20201020,000000,2.38556,2.43534,2.3558,2.3558,140369.21925318,0
+BHR.US,D,20201021,000000,2.36575,2.40916,2.30612,2.38556,92323.904930639,0
+BHR.US,D,20201022,000000,2.36575,2.45515,2.36575,2.41543,153418.15465969,0
+BHR.US,D,20201023,000000,2.43534,2.48502,2.32592,2.3756,265947.7700543,0
+BHR.US,D,20201026,000000,2.33588,2.38148,2.27624,2.34584,225352.53300911,0
+BHR.US,D,20201027,000000,2.34584,2.3558,2.30612,2.32592,143324.33956462,0
+BHR.US,D,20201028,000000,2.3756,2.3756,2.16803,2.23652,399606.19433782,0
+BHR.US,D,20201029,000000,2.22657,2.39552,2.15698,2.34584,409696.99605391,0
+BHR.US,D,20201030,000000,2.38556,2.4452,2.28939,2.40547,230174.94382325,0
+BHR.US,D,20201102,000000,2.3756,2.46511,2.36326,2.40547,151454.43602989,0
+BHR.US,D,20201103,000000,2.4452,2.55461,2.38556,2.50483,241113.50949002,0
+BHR.US,D,20201104,000000,2.51479,2.54963,2.4204,2.45515,187121.79399693,0
+BHR.US,D,20201105,000000,2.50483,2.58039,2.47506,2.51479,189691.20180001,0
+BHR.US,D,20201106,000000,2.53469,2.54097,2.42538,2.45515,186055.057841,0
+BHR.US,D,20201109,000000,3.11123,4.07542,3.08136,3.62812,3289825.3539507,0
+BHR.US,D,20201110,000000,3.45908,3.58332,3.08136,3.4989,769827.92586429,0
+BHR.US,D,20201111,000000,3.47898,3.52866,3.32985,3.41935,417650.30761952,0
+BHR.US,D,20201112,000000,3.44922,3.46902,2.94228,2.94228,648534.39996074,0
+BHR.US,D,20201113,000000,2.982,3.35972,2.982,3.31999,445192.59141957,0
+BHR.US,D,20201116,000000,3.99588,4.04556,3.53862,3.68775,1063915.6332147,0
+BHR.US,D,20201117,000000,3.6778,3.8567,3.52866,3.81698,441999.41416937,0
+BHR.US,D,20201118,000000,3.89642,4.06547,3.78711,3.90638,710954.53643729,0
+BHR.US,D,20201119,000000,3.87661,4.00742,3.77715,3.96602,320816.37882811,0
+BHR.US,D,20201120,000000,3.97597,3.97597,3.79707,3.83679,279442.6855486,0
+BHR.US,D,20201123,000000,3.88657,4.44319,3.85192,4.22446,1104647.4767733,0
+BHR.US,D,20201124,000000,4.39351,4.65196,4.38355,4.45314,676148.00039646,0
+BHR.US,D,20201125,000000,4.37359,4.45314,4.1251,4.35369,546426.05350945,0
+BHR.US,D,20201127,000000,4.38355,4.60218,4.30401,4.59222,287036.40055693,0
+BHR.US,D,20201130,000000,4.62208,4.62208,4.0158,4.06547,1604617.2711378,0
+BHR.US,D,20201201,000000,4.23441,4.39351,4.07542,4.14502,336147.44657574,0
+BHR.US,D,20201202,000000,4.10519,4.28907,3.99598,4.20465,298361.6831917,0
+BHR.US,D,20201203,000000,4.22446,4.52392,4.20465,4.35369,274327.9769742,0
+BHR.US,D,20201204,000000,4.43323,4.89049,4.41332,4.54254,1105558.5216823,0
+BHR.US,D,20201207,000000,4.61214,4.7314,4.42337,4.62208,464862.92488625,0
+BHR.US,D,20201208,000000,4.5724,4.7314,4.50282,4.62208,377930.95939539,0
+BHR.US,D,20201209,000000,4.642,4.91031,4.32391,4.5724,887096.58192151,0
+BHR.US,D,20201210,000000,4.50282,4.94017,4.40665,4.90045,525783.40309461,0
+BHR.US,D,20201211,000000,4.89049,4.95013,4.68172,4.7314,413992.06554804,0
+BHR.US,D,20201214,000000,4.78108,4.87057,4.54254,4.77122,554911.72869336,0
+BHR.US,D,20201215,000000,4.76127,4.85067,4.62208,4.75131,435750.67064202,0
+BHR.US,D,20201216,000000,4.74136,4.89049,4.68172,4.80099,219477.44847422,0
+BHR.US,D,20201217,000000,4.75131,4.78605,4.60218,4.71159,386909.82427098,0
+BHR.US,D,20201218,000000,4.63204,4.6867,4.26429,4.29405,649127.03115849,0
+BHR.US,D,20201221,000000,4.22446,4.5724,4.20465,4.38355,311484.94861284,0
+BHR.US,D,20201222,000000,4.38355,4.4631,4.13506,4.22446,367401.2088091,0
+BHR.US,D,20201223,000000,4.22446,4.35369,4.17478,4.27414,229351.28690436,0
+BHR.US,D,20201224,000000,4.22446,4.22446,4.0356,4.11515,284346.45759498,0
+BHR.US,D,20201228,000000,4.1251,4.642,4.1251,4.59222,805379.77097076,0
+BHR.US,D,20201229,000000,4.67176,4.75131,4.48958,4.59222,235829.04723356,0
+BHR.US,D,20201230,000000,4.54254,4.70661,4.52273,4.642,234139.54609017,0
+BHR.US,D,20201231,000000,4.62208,4.69168,4.52273,4.58236,212045.4514707,0
+BHR.US,D,20210104,000000,4.65196,4.68172,4.38355,4.49286,453733.51188462,0
+BHR.US,D,20210105,000000,4.47295,4.74136,4.4631,4.65196,388581.24514054,0
+BHR.US,D,20210106,000000,4.77122,5.03953,4.58236,4.90045,376510.65344012,0
+BHR.US,D,20210107,000000,4.83085,5.05944,4.83085,4.85067,245842.50555605,0
+BHR.US,D,20210108,000000,4.84081,4.85694,4.5525,4.78108,413533.0274847,0
+BHR.US,D,20210111,000000,4.68172,4.71656,4.47245,4.5724,309113.41936223,0
+BHR.US,D,20210112,000000,4.5724,4.76127,4.53258,4.72144,248370.73051319,0
+BHR.US,D,20210113,000000,4.69168,4.84081,4.62208,4.75131,209626.71261619,0
+BHR.US,D,20210114,000000,4.75131,5.23834,4.75131,5.09916,517184.22396943,0
+BHR.US,D,20210115,000000,4.98985,5.0893,4.86063,4.95013,225521.28223151,0
+BHR.US,D,20210119,000000,4.97989,5.01971,4.8209,4.83085,177890.80974739,0
+BHR.US,D,20210120,000000,4.91031,4.96008,4.74136,4.77122,156093.03072678,0
+BHR.US,D,20210121,000000,4.79103,4.81095,4.58236,4.67176,301495.59732212,0
+BHR.US,D,20210122,000000,4.5724,4.79103,4.47295,4.77122,394951.52828642,0
+BHR.US,D,20210125,000000,4.77122,4.86063,4.6171,4.72144,287180.03828791,0
+BHR.US,D,20210126,000000,4.72144,5.0893,4.72144,5.02967,308291.77136265,0
+BHR.US,D,20210127,000000,4.91031,5.10912,4.78108,4.97003,439632.90721705,0
+BHR.US,D,20210128,000000,4.91031,5.36756,4.88053,5.10912,592891.35279124,0
+BHR.US,D,20210129,000000,5.04948,5.0893,4.85067,4.97003,369564.81491068,0
+BHR.US,D,20210201,000000,4.95013,5.22838,4.8209,5.0893,423362.66968994,0
+BHR.US,D,20210202,000000,5.0893,5.38747,5.01971,5.25825,501996.79395277,0
+BHR.US,D,20210203,000000,5.19862,5.40739,5.06939,5.31788,246797.74669003,0
+BHR.US,D,20210204,000000,5.36756,5.44711,5.23834,5.36756,288735.94629689,0
+BHR.US,D,20210205,000000,5.36756,5.40739,5.23834,5.31788,237671.22624484,0
+BHR.US,D,20210208,000000,5.31788,5.46701,5.21852,5.34775,255229.18105246,0
+BHR.US,D,20210209,000000,5.34775,5.45707,5.1787,5.23834,311627.58188416,0
+BHR.US,D,20210210,000000,5.22838,5.41724,5.11907,5.36756,221581.79145603,0
+BHR.US,D,20210211,000000,5.36756,5.71551,5.36756,5.62601,424490.67788495,0
+BHR.US,D,20210212,000000,5.61605,5.61605,5.37752,5.56637,302124.38906753,0
+BHR.US,D,20210216,000000,5.56637,6.04843,5.46701,5.92418,711345.27124393,0
+BHR.US,D,20210217,000000,5.86454,6.05439,5.7851,5.98381,312561.72936535,0
+BHR.US,D,20210218,000000,6.00373,6.10318,5.80492,6.04355,272403.43227104,0
+BHR.US,D,20210219,000000,6.15286,6.6598,6.09323,6.41131,536867.61541166,0
+BHR.US,D,20210222,000000,6.42126,6.94802,6.38144,6.77907,681187.37449657,0
+BHR.US,D,20210223,000000,6.75916,6.99769,6.33176,6.96792,509876.77996341,0
+BHR.US,D,20210224,000000,6.95797,7.26609,6.8387,7.23633,493371.49887652,0
+BHR.US,D,20210225,000000,7.08719,7.40528,6.76911,6.85862,650596.55563694,0
+BHR.US,D,20210226,000000,6.70948,7.15679,6.61013,6.93806,942377.01915476,0
+BHR.US,D,20210301,000000,6.95797,7.01262,6.57587,6.76911,1304162.2940205,0
+BHR.US,D,20210302,000000,6.75916,6.75916,6.33176,6.46099,823849.77514711,0
+BHR.US,D,20210303,000000,6.40135,7.25614,6.40135,6.82874,506565.07647366,0
+BHR.US,D,20210304,000000,6.97788,6.97788,6.41131,6.52062,866892.88037686,0
+BHR.US,D,20210305,000000,6.5703,6.75916,6.24933,6.72939,1401205.1504206,0
+BHR.US,D,20210308,000000,6.72939,6.97788,6.56035,6.94802,978287.45635884,0
+BHR.US,D,20210309,000000,6.96792,7.01262,6.62993,6.9083,445797.2761332,0
+BHR.US,D,20210310,000000,6.9083,7.09715,6.71943,6.94802,474730.73655845,0
+BHR.US,D,20210311,000000,6.94802,7.06728,6.76911,6.89834,333428.37428374,0
+BHR.US,D,20210312,000000,6.9282,7.10711,6.66975,6.9282,1141964.1574974,0
+BHR.US,D,20210315,000000,6.9282,7.16673,6.86857,6.97788,769670.22569812,0
+BHR.US,D,20210316,000000,6.94802,7.09715,6.80884,6.84866,538448.63491208,0
+BHR.US,D,20210317,000000,6.79898,7.03752,6.5703,6.94802,434534.26999716,0
+BHR.US,D,20210318,000000,6.9282,7.00765,6.66975,6.67971,394489.47684411,0
+BHR.US,D,20210319,000000,6.6598,6.79898,6.46099,6.69952,575752.25766067,0
+BHR.US,D,20210322,000000,6.69952,6.78902,6.41131,6.46099,740884.42084247,0
+BHR.US,D,20210323,000000,6.34172,6.55537,6.33176,6.42126,927501.97609149,0
+BHR.US,D,20210324,000000,6.42126,6.69952,5.83478,5.86454,1507070.1759898,0
+BHR.US,D,20210325,000000,5.76518,6.3218,5.63596,6.14291,559035.03558611,0
+BHR.US,D,20210326,000000,6.20254,6.52062,6.05341,6.37148,379481.84510608,0
+BHR.US,D,20210329,000000,6.35168,6.46596,6.2125,6.2125,273656.9979232,0
+BHR.US,D,20210330,000000,6.2125,6.43112,5.964,6.16281,389105.57308159,0
+BHR.US,D,20210331,000000,6.13295,6.22245,5.92418,6.03359,360627.13288103,0
+BHR.US,D,20210401,000000,5.98381,6.26218,5.94409,6.18263,182838.77801869,0
+BHR.US,D,20210405,000000,6.26218,6.26218,6.01368,6.14291,262694.32522466,0
+BHR.US,D,20210406,000000,6.14291,6.37148,6.07331,6.08327,259165.65844897,0
+BHR.US,D,20210407,000000,6.08327,6.17277,5.98381,6.12299,333337.9729146,0
+BHR.US,D,20210408,000000,6.11304,6.41131,5.94409,6.15286,940662.40651995,0
+BHR.US,D,20210409,000000,6.35168,6.56035,6.22245,6.29204,534844.63366209,0
+BHR.US,D,20210412,000000,6.29204,6.31186,5.99377,6.11304,420721.94525119,0
+BHR.US,D,20210413,000000,6.03359,6.15286,5.82482,6.05341,547382.2991031,0
+BHR.US,D,20210414,000000,6.01368,6.34172,5.86454,5.91432,526833.06343637,0
+BHR.US,D,20210415,000000,5.89441,5.97386,5.65588,5.68564,486790.27920263,0
+BHR.US,D,20210416,000000,5.71551,5.964,5.47697,5.68564,1113608.2613751,0
+BHR.US,D,20210419,000000,5.68564,5.71551,5.43715,5.6956,627565.30015731,0
+BHR.US,D,20210420,000000,5.62601,5.81486,5.47697,5.6956,674428.36546336,0
+BHR.US,D,20210421,000000,5.58629,5.964,5.58629,5.964,265303.91141404,0
+BHR.US,D,20210422,000000,6.03359,6.11304,5.7851,5.7851,408371.10930643,0
+BHR.US,D,20210423,000000,5.79496,6.03857,5.79496,5.89441,764342.5716764,0
+BHR.US,D,20210426,000000,6.10318,6.28208,5.30793,5.50675,1492004.2855917,0
+BHR.US,D,20210427,000000,5.57633,5.99377,5.50675,5.964,990764.85422041,0
+BHR.US,D,20210428,000000,6.01368,6.33176,5.96171,6.02363,1128642.0090641,0
+BHR.US,D,20210429,000000,6.09323,6.46975,6.09323,6.29204,947509.80800299,0
+BHR.US,D,20210430,000000,6.25222,6.5703,6.12299,6.51067,1275158.5214192,0
+BHR.US,D,20210503,000000,6.55049,6.86857,6.38144,6.85862,1663796.0163006,0
+BHR.US,D,20210504,000000,6.84866,6.88838,6.51166,6.87842,1819354.6744898,0
+BHR.US,D,20210505,000000,6.91824,7.20647,6.87842,7.17669,1022220.5128449,0
+BHR.US,D,20210506,000000,7.03752,7.19651,6.61997,6.9083,1630496.1697456,0
+BHR.US,D,20210507,000000,6.87842,6.95797,6.70948,6.73935,1262553.5571812,0
+BHR.US,D,20210510,000000,6.76911,7.05743,6.67971,6.93806,1215872.2990732,0
+BHR.US,D,20210511,000000,6.84866,7.02756,6.61013,6.96792,715216.45876273,0
+BHR.US,D,20210512,000000,7.00765,7.03752,6.69952,6.69952,459447.88287435,0
+BHR.US,D,20210513,000000,5.54647,6.16281,4.97003,5.03953,3865236.0953279,0
+BHR.US,D,20210514,000000,5.22838,5.97396,5.21852,5.54647,2464187.6406138,0
+BHR.US,D,20210517,000000,5.51669,5.85469,5.51669,5.77514,828303.54926707,0
+BHR.US,D,20210518,000000,5.75524,6.13295,5.6956,5.95405,1439323.3899512,0
+BHR.US,D,20210519,000000,5.83478,6.01368,5.66583,6.00373,967945.53972844,0
+BHR.US,D,20210520,000000,6.01368,6.03359,5.85469,5.93413,787495.36677455,0
+BHR.US,D,20210521,000000,5.99377,6.03857,5.90437,5.94409,708190.2634607,0
+BHR.US,D,20210524,000000,5.98381,6.01865,5.80492,5.81486,1267863.1309291,0
+BHR.US,D,20210525,000000,5.82482,5.94409,5.66583,5.67569,623536.41247234,0
+BHR.US,D,20210526,000000,5.63596,5.91432,5.62601,5.83478,992781.80921204,0
+BHR.US,D,20210527,000000,5.82482,6.04355,5.81486,5.98381,957984.31330813,0
+BHR.US,D,20210528,000000,6.05341,6.19258,5.95405,6.11304,845291.97544906,0
+BHR.US,D,20210601,000000,6.15286,6.31186,6.00871,6.03359,1613121.0265956,0
+BHR.US,D,20210602,000000,6.12299,6.20254,5.964,6.13295,1352208.6128027,0
+BHR.US,D,20210603,000000,6.07331,6.16281,5.93413,5.99377,944137.83693381,0
+BHR.US,D,20210604,000000,5.99377,6.06287,5.93413,6.00373,670641.55255576,0
+BHR.US,D,20210607,000000,6.07331,6.17765,5.97396,6.10318,2450516.9446795,0
+BHR.US,D,20210608,000000,6.18263,6.40135,6.11304,6.36163,1523806.4827978,0
+BHR.US,D,20210609,000000,6.46099,6.59021,6.3218,6.38144,1275123.3653312,0
+BHR.US,D,20210610,000000,6.44108,6.55049,6.27213,6.42126,774036.61182791,0
+BHR.US,D,20210611,000000,6.40135,6.54053,6.36163,6.54053,768342.33003132,0
+BHR.US,D,20210614,000000,6.55049,6.68957,6.37148,6.38144,1348359.5233965,0
+BHR.US,D,20210615,000000,6.45103,6.49075,6.24226,6.42126,941646.77698399,0
+BHR.US,D,20210616,000000,6.43112,6.55049,6.33176,6.35168,1146543.4890745,0
+BHR.US,D,20210617,000000,6.33176,6.47094,5.98879,6.05341,2057011.8382994,0
+BHR.US,D,20210618,000000,5.98381,6.10318,5.91432,6.01368,1864456.9220168,0
+BHR.US,D,20210621,000000,6.05341,6.07331,5.97396,6.00373,1460387.9134221,0
+BHR.US,D,20210622,000000,5.99377,6.06336,5.89441,6.04355,1135891.1944101,0
+BHR.US,D,20210623,000000,6.06336,6.16281,6.05341,6.05341,1201971.5818774,0
+BHR.US,D,20210624,000000,6.10318,6.12299,6.01368,6.03359,1148270.1552252,0
+BHR.US,D,20210625,000000,6.07331,6.24226,5.88446,5.88446,9221661.8594656,0
+BHR.US,D,20210628,000000,5.94409,6.00373,5.73532,5.99377,1678282.3334766,0
+BHR.US,D,20210629,000000,5.99377,6.10318,5.91432,6.02363,1836701.6927694,0
+BHR.US,D,20210630,000000,5.99377,6.2125,5.98381,6.17277,760419.15225544,0
+BHR.US,D,20210701,000000,6.16281,6.22245,6.00373,6.20254,1083842.103894,0
+BHR.US,D,20210702,000000,6.22245,6.2324,6.01368,6.07331,533647.31775073,0
+BHR.US,D,20210706,000000,6.13295,6.26218,5.85469,6.01368,3048910.7274728,0
+BHR.US,D,20210707,000000,6.06336,6.08327,5.58131,5.76518,1957258.9497442,0
+BHR.US,D,20210708,000000,5.70556,5.79994,5.48683,5.61605,1096834.7895596,0
+BHR.US,D,20210709,000000,5.66583,5.80989,5.64264,5.7851,581181.36210777,0
+BHR.US,D,20210712,000000,5.71551,5.85469,5.67569,5.76518,464802.65730682,0
+BHR.US,D,20210713,000000,5.71551,5.71551,5.20858,5.32784,2174197.1242051,0
+BHR.US,D,20210714,000000,5.52665,5.94409,5.50675,5.65588,1634619.4766383,0
+BHR.US,D,20210715,000000,5.57633,5.70556,5.48683,5.62601,624820.11191423,0
+BHR.US,D,20210716,000000,5.6956,5.74528,5.35761,5.37752,944594.86607784,0
+BHR.US,D,20210719,000000,5.1589,5.23834,4.97003,5.09916,1537098.4974414,0
+BHR.US,D,20210720,000000,5.13898,5.46701,5.04948,5.31788,1239858.7956867,0
+BHR.US,D,20210721,000000,5.31788,5.59624,5.27816,5.52665,631497.75971521,0
+BHR.US,D,20210722,000000,5.48683,5.48683,5.21852,5.2483,488116.16595012,0
+BHR.US,D,20210723,000000,5.31788,5.31788,5.11907,5.19862,607833.69465155,0
+BHR.US,D,20210726,000000,5.21852,5.39245,5.1589,5.29797,652341.30206148,0
+BHR.US,D,20210727,000000,5.2483,5.35761,5.11907,5.16874,357598.68701462,0
+BHR.US,D,20210728,000000,5.20858,5.25825,5.09428,5.19862,920128.23774809,0
+BHR.US,D,20210729,000000,5.23834,5.37254,5.19862,5.20858,538495.84451597,0
+BHR.US,D,20210730,000000,5.1589,5.31788,4.9998,5.06939,590084.89250907,0
+BHR.US,D,20210802,000000,5.16874,5.37752,5.13898,5.16874,966374.56482461,0
+BHR.US,D,20210803,000000,5.30793,5.31291,4.86561,5.1787,872523.88121504,0
+BHR.US,D,20210804,000000,5.12902,5.21882,4.9998,5.02967,583474.54350512,0
+BHR.US,D,20210805,000000,5.05944,5.2682,5.05944,5.23834,646724.36365849,0
+BHR.US,D,20210806,000000,5.33779,5.37752,5.2483,5.35761,387947.43109686,0
+BHR.US,D,20210809,000000,5.34775,5.35761,5.0893,5.16874,450160.64888401,0
+BHR.US,D,20210810,000000,5.1787,5.32784,5.0893,5.27816,764508.30751984,0
+BHR.US,D,20210811,000000,5.38747,5.41724,5.27816,5.35761,1143098.1924503,0
+BHR.US,D,20210812,000000,5.37752,5.39743,5.23834,5.2483,1250017.9006596,0
+BHR.US,D,20210813,000000,5.27816,5.27816,5.16874,5.19862,727636.60242383,0
+BHR.US,D,20210816,000000,5.16874,5.19284,5.00976,5.04948,667285.65284111,0
+BHR.US,D,20210817,000000,5.03953,5.03953,4.69168,4.90045,1289284.2375783,0
+BHR.US,D,20210818,000000,4.84081,5.0893,4.81035,4.96008,592836.10751009,0
+BHR.US,D,20210819,000000,4.87057,4.93021,4.45304,4.67176,1250280.0646301,0
+BHR.US,D,20210820,000000,4.63204,4.86063,4.62208,4.74136,447503.85309075,0
+BHR.US,D,20210823,000000,4.8209,4.97989,4.77978,4.88053,645437.65083764,0
+BHR.US,D,20210824,000000,4.94017,5.09916,4.94017,5.06939,882776.40093595,0
+BHR.US,D,20210825,000000,5.06939,5.18866,5.0445,5.0893,767985.74685302,0
+BHR.US,D,20210826,000000,5.09916,5.11907,4.89049,4.90045,476822.02156472,0
+BHR.US,D,20210827,000000,4.92025,5.12902,4.92025,5.11907,686041.92801975,0
+BHR.US,D,20210830,000000,5.1787,5.1787,4.94017,4.97989,346510.45685894,0
+BHR.US,D,20210831,000000,4.97003,5.09428,4.9551,5.00976,460300.66912331,0
+BHR.US,D,20210901,000000,4.97989,5.10912,4.93021,5.06939,425993.3495321,0
+BHR.US,D,20210902,000000,5.06939,5.12902,5.00976,5.0893,389965.39054814,0
+BHR.US,D,20210903,000000,5.09916,5.09916,4.95013,5.03953,535693.40207241,0
+BHR.US,D,20210907,000000,5.03953,5.0893,4.97003,5.05944,404746.01440364,0
+BHR.US,D,20210908,000000,5.07935,5.07935,4.94017,5.00976,339529.46224149,0
+BHR.US,D,20210909,000000,4.97003,5.05446,4.90045,4.98985,359167.65299914,0
+BHR.US,D,20210910,000000,5.03953,5.07935,4.93021,4.9998,676636.16778986,0
+BHR.US,D,20210913,000000,5.04948,5.08432,4.95013,5.05944,1630229.9879365,0
+BHR.US,D,20210914,000000,5.07935,5.0893,4.9998,5.05944,590780.98305149,0
+BHR.US,D,20210915,000000,5.00976,5.0893,4.93021,5.03953,1062443.0953572,0
+BHR.US,D,20210916,000000,5.06939,5.12902,4.95013,5.11907,1250044.0166106,0
+BHR.US,D,20210917,000000,5.14894,5.22838,4.88053,4.90045,2700796.1485413,0
+BHR.US,D,20210920,000000,4.79103,4.91031,4.72144,4.88053,703047.43001591,0
+BHR.US,D,20210921,000000,4.92025,4.97989,4.77122,4.8209,671015.21154824,0
+BHR.US,D,20210922,000000,4.83085,5.01474,4.80099,4.93021,732823.63209354,0
+BHR.US,D,20210923,000000,4.98985,5.07935,4.91031,5.03953,2109031.7994855,0
+BHR.US,D,20210924,000000,4.97989,5.0893,4.95909,5.07935,1081695.5736065,0
+BHR.US,D,20210927,000000,5.06939,5.20858,4.97003,5.1589,1406212.3818117,0
+BHR.US,D,20210928,000000,5.13898,5.1589,4.97003,5.05944,1439844.7045133,0
+BHR.US,D,20210929,000000,5.0893,5.10912,4.81095,4.87057,903864.02697892,0
+BHR.US,D,20210930,000000,4.91031,4.95013,4.7314,4.8209,623387.75244308,0
+BHR.US,D,20211001,000000,4.86063,5.02967,4.8209,5.02967,941116.422285,0
+BHR.US,D,20211004,000000,5.00976,5.01971,4.81592,4.84081,655692.17947786,0
+BHR.US,D,20211005,000000,4.85067,4.90045,4.72144,4.78108,760725.51245087,0
+BHR.US,D,20211006,000000,4.66181,4.7314,4.61214,4.70163,420538.12913393,0
+BHR.US,D,20211007,000000,4.7314,4.87057,4.66181,4.66181,313580.25145773,0
+BHR.US,D,20211008,000000,4.68172,4.76127,4.642,4.69168,322703.75852396,0
+BHR.US,D,20211011,000000,4.67176,4.84081,4.65196,4.83085,269204.2282629,0
+BHR.US,D,20211012,000000,4.83085,4.84081,4.7314,4.78108,389139.72470994,0
+BHR.US,D,20211013,000000,4.80099,4.80288,4.68172,4.74136,330130.7332292,0
+BHR.US,D,20211014,000000,4.75131,4.87057,4.70661,4.80099,472311.99770394,0
+BHR.US,D,20211015,000000,4.87057,4.97989,4.84569,4.87057,458006.48326629,0
+BHR.US,D,20211018,000000,4.85067,4.92523,4.8209,4.87057,352647.70536435,0
+BHR.US,D,20211019,000000,4.88053,4.88053,4.77122,4.83085,644487.43200194,0
+BHR.US,D,20211020,000000,4.81095,4.87057,4.77122,4.83085,283531.840813,0
+BHR.US,D,20211021,000000,4.81095,4.89049,4.81095,4.87057,273344.61096982,0
+BHR.US,D,20211022,000000,4.88053,4.88053,4.78605,4.8209,283478.60445117,0
+BHR.US,D,20211025,000000,4.85067,4.85067,4.77122,4.80099,242088.83981715,0
+BHR.US,D,20211026,000000,4.83085,4.89049,4.79103,4.8209,342678.44326677,0
+BHR.US,D,20211027,000000,4.80099,4.97003,4.76127,4.84081,580893.08218615,0
+BHR.US,D,20211028,000000,4.91031,4.97003,4.81095,4.96008,552466.87388777,0
+BHR.US,D,20211029,000000,4.96008,5.0893,4.9551,5.04948,500339.43551842,0
+BHR.US,D,20211101,000000,5.0893,5.37752,5.04958,5.36756,538949.86028101,0
+BHR.US,D,20211102,000000,5.32784,5.52167,5.2682,5.38747,639113.57283599,0
+BHR.US,D,20211103,000000,5.36756,5.63596,5.36756,5.55642,513794.17262643,0
+BHR.US,D,20211104,000000,5.56637,5.68066,5.31788,5.33779,396894.15326342,0
+BHR.US,D,20211105,000000,5.46701,5.66583,5.46701,5.6061,466929.09840109,0
+BHR.US,D,20211108,000000,5.65588,5.67569,5.44711,5.45707,492405.2086863,0
+BHR.US,D,20211109,000000,5.41724,5.44711,5.37752,5.43715,270171.52291277,0
+BHR.US,D,20211110,000000,5.39743,5.45707,5.29797,5.30793,265480.6963137,0
+BHR.US,D,20211111,000000,5.35761,5.37254,5.21852,5.2682,309283.17304429,0
+BHR.US,D,20211112,000000,5.29797,5.35761,5.13898,5.16874,281201.49440833,0
+BHR.US,D,20211115,000000,5.20858,5.20858,4.99483,5.0893,404767.10805644,0
+BHR.US,D,20211116,000000,5.06939,5.07935,4.97003,5.03953,363646.53861054,0
+BHR.US,D,20211117,000000,4.9998,5.13032,4.94017,4.98985,298313.46912816,0
+BHR.US,D,20211118,000000,5.00976,5.05944,4.90543,5.00976,428103.71927186,0
+BHR.US,D,20211119,000000,4.96505,5.0893,4.8209,4.92025,851893.28431609,0
+BHR.US,D,20211122,000000,4.98985,5.01971,4.84081,4.89049,497400.3865615,0
+BHR.US,D,20211123,000000,4.89049,5.05944,4.80099,4.86063,488425.53952453,0
+BHR.US,D,20211124,000000,4.80099,4.91031,4.77122,4.87057,190910.61582384,0
+BHR.US,D,20211126,000000,4.642,4.72144,4.43323,4.71159,716773.37123137,0
+BHR.US,D,20211129,000000,4.81095,4.84081,4.54254,4.60218,746659.05941163,0
+BHR.US,D,20211130,000000,4.5525,4.62208,4.32391,4.33387,878636.01822902,0
+BHR.US,D,20211201,000000,4.4631,4.62208,4.17478,4.17478,772258.71823469,0
+BHR.US,D,20211202,000000,4.20465,4.6211,4.15985,4.51278,639175.84933474,0
+BHR.US,D,20211203,000000,4.52273,4.53258,4.35369,4.42327,392594.061471,0
+BHR.US,D,20211206,000000,4.51278,4.74136,4.39351,4.67176,641695.03415496,0
+BHR.US,D,20211207,000000,4.76127,4.83085,4.6867,4.71159,401383.08347138,0
+BHR.US,D,20211208,000000,4.72144,4.85067,4.688,4.79103,302988.22437271,0
+BHR.US,D,20211209,000000,4.71159,4.84081,4.69168,4.78108,304246.81232316,0
+BHR.US,D,20211210,000000,4.80597,4.88053,4.67176,4.74136,290153.23887318,0
+BHR.US,D,20211213,000000,4.71159,4.77122,4.48719,4.63204,563782.11192597,0
+BHR.US,D,20211214,000000,4.61214,4.76127,4.54254,4.69168,812957.41462457,0
+BHR.US,D,20211215,000000,4.69666,4.69666,4.43323,4.48291,556861.38488796,0
+BHR.US,D,20211216,000000,4.53258,4.54144,4.38853,4.43323,297126.19781337,0
+BHR.US,D,20211217,000000,4.4631,4.54254,4.32391,4.44319,1191577.4333448,0
+BHR.US,D,20211220,000000,4.35369,4.42327,4.20365,4.38355,561480.89485136,0
+BHR.US,D,20211221,000000,4.44319,4.80099,4.37678,4.74136,442080.77540161,0
+BHR.US,D,20211222,000000,4.74136,4.93021,4.7314,4.92025,388691.73570283,0
+BHR.US,D,20211223,000000,4.95013,5.03953,4.89547,4.92025,265794.08772675,0
+BHR.US,D,20211227,000000,4.96008,5.10912,4.92025,5.0893,798925.11321368,0
+BHR.US,D,20211228,000000,5.05944,5.2036,4.98985,4.9998,468133.44553005,0
+BHR.US,D,20211229,000000,4.97989,5.0893,4.90543,5.07935,408436.39918415,0
+BHR.US,D,20211230,000000,5.09916,5.27318,5.06939,5.11907,486870.63597521,0
+BHR.US,D,20211231,000000,5.11907,5.12902,5.02469,5.06939,314442.0778436,0
+BHR.US,D,20220103,000000,5.12902,5.39743,5.10912,5.31788,521442.12845625,0
+BHR.US,D,20220104,000000,5.37752,5.48683,5.37752,5.37752,736580.31121142,0
+BHR.US,D,20220105,000000,5.42719,5.50675,5.18866,5.21852,353166.00654746,0
+BHR.US,D,20220106,000000,5.22838,5.31788,5.18866,5.2483,486209.70152078,0
+BHR.US,D,20220107,000000,5.22838,5.40729,5.22838,5.28802,630217.07365229,0
+BHR.US,D,20220110,000000,5.32784,5.32784,5.10414,5.14894,349198.39090157,0
+BHR.US,D,20220111,000000,5.1787,5.38747,5.11907,5.31788,608331.90664151,0
+BHR.US,D,20220112,000000,5.41724,5.48185,5.25825,5.31788,850381.57253202,0
+BHR.US,D,20220113,000000,5.33282,5.55642,5.33282,5.48683,884481.97343385,0
+BHR.US,D,20220114,000000,5.50675,5.6061,5.41724,5.59624,509590.5089611,0
+BHR.US,D,20220118,000000,5.56637,5.70556,5.50675,5.58629,648159.73650861,0
+BHR.US,D,20220119,000000,5.58629,5.61605,5.30793,5.41724,424471.59315147,0
+BHR.US,D,20220120,000000,5.40739,5.47677,5.22838,5.22838,362418.0844498,0
+BHR.US,D,20220121,000000,5.14894,5.2483,5.05944,5.13898,402991.22338253,0
+BHR.US,D,20220124,000000,5.03953,5.22838,4.95072,5.19862,547274.82191978,0
+BHR.US,D,20220125,000000,5.10912,5.31788,5.06939,5.29797,315082.92310489,0
+BHR.US,D,20220126,000000,5.38747,5.47697,5.09916,5.12902,369089.70549283,0
+BHR.US,D,20220127,000000,5.18866,5.26323,4.98487,5.04948,772766.97482123,0
+BHR.US,D,20220128,000000,5.02469,5.07935,4.90543,5.07935,884822.48525764,0
+BHR.US,D,20220131,000000,5.01971,5.32784,4.97989,5.31788,326837.11001328,0
+BHR.US,D,20220201,000000,5.2483,5.48185,5.2483,5.34775,370522.06496398,0
+BHR.US,D,20220202,000000,5.31788,5.31788,5.1787,5.27816,260024.47145586,0
+BHR.US,D,20220203,000000,5.2483,5.3357,5.16874,5.2483,167105.92640817,0
+BHR.US,D,20220204,000000,5.19862,5.44711,5.16378,5.36756,366142.62085865,0
+BHR.US,D,20220207,000000,5.35761,5.54229,5.35761,5.50675,337968.53193422,0
+BHR.US,D,20220208,000000,5.56637,5.67569,5.56637,5.6061,330469.23613367,0
+BHR.US,D,20220209,000000,5.64592,5.72546,5.63596,5.67569,385103.80580736,0
+BHR.US,D,20220210,000000,5.6061,5.79496,5.58629,5.79496,352978.17259156,0
+BHR.US,D,20220211,000000,5.86454,6.10816,5.80492,5.88446,900609.57768964,0
+BHR.US,D,20220214,000000,5.86454,5.95405,5.6956,5.71551,391480.11571118,0
+BHR.US,D,20220215,000000,5.7851,6.05341,5.7851,6.01368,537552.65689786,0
+BHR.US,D,20220216,000000,6.03359,6.42126,6.03359,6.41131,855520.38813819,0
+BHR.US,D,20220217,000000,6.41131,6.46099,6.26715,6.41131,677589.40000453,0
+BHR.US,D,20220218,000000,6.35168,6.39638,6.06336,6.12299,502241.88210914,0
+BHR.US,D,20220222,000000,6.08327,6.12299,5.87948,5.98381,726440.29097213,0
+BHR.US,D,20220223,000000,6.00373,6.03359,5.79496,5.82482,472361.21622715,0
+BHR.US,D,20220224,000000,5.67569,5.95405,5.55642,5.8745,520571.26193347,0
+BHR.US,D,20220225,000000,5.89441,6.28208,5.89441,6.16281,1118698.8629176,0
+BHR.US,D,20220228,000000,6.05341,6.14291,5.86454,5.92418,582797.53769617,0
+BHR.US,D,20220301,000000,5.8745,5.89441,5.62432,5.70556,543520.15172121,0
+BHR.US,D,20220302,000000,5.7851,5.96898,5.74528,5.94409,275649.84588306,0
+BHR.US,D,20220303,000000,6.04355,6.16281,5.84474,5.89441,292603.11597705,0
+BHR.US,D,20220304,000000,5.75524,5.91432,5.68564,5.89441,298238.13465387,0
+BHR.US,D,20220307,000000,5.92418,5.99377,5.65588,5.66583,389965.39054814,0
+BHR.US,D,20220308,000000,5.76518,5.99875,5.65319,5.8745,574468.55821879,0
+BHR.US,D,20220309,000000,6.00373,6.17277,5.964,6.10318,705271.30369692,0
+BHR.US,D,20220310,000000,6.01368,6.07829,5.83478,6.00373,473033.1997378,0
+BHR.US,D,20220311,000000,6.01368,6.10318,5.78012,5.80492,306470.68600417,0
+BHR.US,D,20220314,000000,5.88446,5.88446,5.57135,5.72546,573302.38055679,0
+BHR.US,D,20220315,000000,5.82482,5.94907,5.7851,5.85469,368115.37962537,0
+BHR.US,D,20220316,000000,5.82482,5.94907,5.75524,5.93413,562566.71574078,0
+BHR.US,D,20220317,000000,5.94409,6.05341,5.82144,6.01368,327334.3175436,0
+BHR.US,D,20220318,000000,6.05341,6.06833,5.89939,6.03359,745012.75003351,0
+BHR.US,D,20220321,000000,6.03359,6.07331,5.76518,5.83478,642879.29209079,0
+BHR.US,D,20220322,000000,5.90437,6.06345,5.89441,6.03359,288032.82453686,0
+BHR.US,D,20220323,000000,5.97396,6.02363,5.8745,5.94409,254369.36358591,0
+BHR.US,D,20220324,000000,5.92418,5.95305,5.83478,5.91432,196970.52093564,0
+BHR.US,D,20220325,000000,5.90437,6.01368,5.86454,5.98381,243252.00410017,0
+BHR.US,D,20220328,000000,5.99377,6.09323,5.92418,6.09323,310833.05429533,0
+BHR.US,D,20220329,000000,6.16281,6.40135,6.15286,6.33176,472631.41587493,0
+BHR.US,D,20220330,000000,6.37158,6.37168,6.14659,6.17247,242870.30943044,0
+BHR.US,D,20220331,000000,6.12269,6.22225,6.10279,6.15256,376677.39374322,0
+BHR.US,D,20220401,000000,6.22225,6.22225,6.06297,6.16252,781202.42702228,0
+BHR.US,D,20220404,000000,6.38154,6.3915,6.07291,6.17247,479243.77379819,0
+BHR.US,D,20220405,000000,6.17247,6.28198,5.89372,5.92358,356356.17041868,0
+BHR.US,D,20220406,000000,5.83398,5.91363,5.605,5.68465,862515.44519084,0
+BHR.US,D,20220407,000000,5.66474,5.67967,5.38598,5.47559,462614.94417347,0
+BHR.US,D,20220408,000000,5.45567,5.48195,5.3362,5.38598,307270.23589129,0
+BHR.US,D,20220411,000000,5.37603,5.48553,5.30634,5.38598,295797.2976869,0
+BHR.US,D,20220412,000000,5.42581,5.605,5.39593,5.52536,366755.34124953,0
+BHR.US,D,20220413,000000,5.59505,6.06297,5.54527,6.00323,491933.11264743,0
+BHR.US,D,20220414,000000,5.98331,6.12269,5.86883,5.95345,625985.28511656,0
+BHR.US,D,20220418,000000,5.93354,6.09283,5.90367,5.97336,249525.85911895,0
+BHR.US,D,20220419,000000,5.95345,6.13265,5.93354,6.11274,325538.34367654,0
+BHR.US,D,20220420,000000,6.19238,6.29602,6.04305,6.05301,373601.73827292,0
+BHR.US,D,20220421,000000,6.17247,6.23221,5.99825,6.08287,304902.7244793,0
+BHR.US,D,20220422,000000,6.2123,6.46118,6.13265,6.34172,731342.0540992,0
+BHR.US,D,20220425,000000,6.26208,6.42136,6.10279,6.31186,431160.29000867,0
+BHR.US,D,20220426,000000,6.28198,6.41131,6.10279,6.11274,699239.52345552,0
+BHR.US,D,20220427,000000,6.10279,6.22225,5.97336,6.17247,490624.30171411,0
+BHR.US,D,20220428,000000,6.2123,6.37158,6.08287,6.3218,595496.92114198,0
+BHR.US,D,20220429,000000,6.14261,6.27203,6.02313,6.03309,666106.41720357,0
+BHR.US,D,20220502,000000,5.99327,6.06297,5.63487,5.80412,621058.41049807,0
+BHR.US,D,20220503,000000,5.8738,5.97336,5.81407,5.95345,644942.45222664,0
+BHR.US,D,20220504,000000,5.97336,6.16252,5.84892,6.16252,488465.71791082,0
+BHR.US,D,20220505,000000,6.15256,6.22225,5.8738,5.99327,632373.64853627,0
+BHR.US,D,20220506,000000,5.89372,6.01319,5.75932,5.92358,518032.99237976,0
+BHR.US,D,20220509,000000,5.82402,5.8738,5.53531,5.55523,1156099.9182529,0
+BHR.US,D,20220510,000000,5.68465,5.8539,5.52038,5.74438,1404326.0065755,0
+BHR.US,D,20220511,000000,5.7643,5.79416,5.54527,5.605,513151.31844583,0
+BHR.US,D,20220512,000000,5.64483,5.65478,5.3363,5.41585,804385.35591015,0
+BHR.US,D,20220513,000000,5.45567,5.61496,5.40589,5.46563,701756.69935643,0
+BHR.US,D,20220516,000000,5.56518,5.6946,5.49051,5.51541,607556.46378616,0
+BHR.US,D,20220517,000000,5.68465,5.79914,5.59505,5.74438,893552.24413825,0
+BHR.US,D,20220518,000000,5.73442,5.98331,5.62492,5.65478,623004.04885404,0
+BHR.US,D,20220519,000000,5.66474,5.77922,5.53531,5.55523,566668.92898073,0
+BHR.US,D,20220520,000000,5.67469,5.67469,5.157,5.28642,1260535.59773,0
+BHR.US,D,20220523,000000,5.34616,5.34616,5.1565,5.2466,1008999.814837,0
+BHR.US,D,20220524,000000,5.23664,5.23664,4.96785,5.12714,563558.11742243,0
+BHR.US,D,20220525,000000,5.10722,5.35113,5.10722,5.29638,528034.39718636,0
+BHR.US,D,20220526,000000,5.35611,5.56518,5.35611,5.52536,534257.02476264,0
+BHR.US,D,20220527,000000,5.605,5.83398,5.58509,5.79416,485210.26416188,0
+BHR.US,D,20220531,000000,5.75434,5.79326,5.61496,5.77424,385278.5817877,0
+BHR.US,D,20220601,000000,5.8738,6.01319,5.68465,5.93354,1025816.4784176,0
+BHR.US,D,20220602,000000,5.94349,6.04305,5.8738,6.01319,582603.67698233,0
+BHR.US,D,20220603,000000,5.99327,6.05301,5.91363,6.00323,535280.56915331,0
+BHR.US,D,20220606,000000,6.10279,6.31186,6.03309,6.3019,700566.41466266,0
+BHR.US,D,20220607,000000,6.26208,6.60555,6.25212,6.56074,789106.52006468,0
+BHR.US,D,20220608,000000,6.52092,6.60057,6.3666,6.58065,615656.42646172,0
+BHR.US,D,20220609,000000,6.52092,6.55079,6.24216,6.26208,662220.16278991,0
+BHR.US,D,20220610,000000,6.01319,6.20234,5.88376,5.93354,984938.98820873,0
+BHR.US,D,20220613,000000,5.70456,5.86385,5.06192,5.08731,1158916.4231317,0
+BHR.US,D,20220614,000000,5.10722,5.19682,4.90313,5.09727,646993.55884662,0
+BHR.US,D,20220615,000000,5.14704,5.68962,5.07736,5.52536,1709571.2517979,0
+BHR.US,D,20220616,000000,5.35611,5.40589,4.92803,4.9778,765011.54180809,0
+BHR.US,D,20220617,000000,5.04749,5.04749,4.75878,4.87825,976331.7734063,0
+BHR.US,D,20220621,000000,4.94295,5.02111,4.68909,4.709,644364.88792376,0
+BHR.US,D,20220622,000000,4.63931,4.8434,4.57958,4.58954,937648.02308873,0
+BHR.US,D,20220623,000000,4.6194,4.6194,4.35557,4.38047,874751.77273468,0
+BHR.US,D,20220624,000000,4.4402,4.81353,4.35059,4.60944,2664367.4101542,0
+BHR.US,D,20220627,000000,4.63931,4.78367,4.59948,4.67914,553035.39805374,0
+BHR.US,D,20220628,000000,4.71896,4.89317,4.50989,4.51984,539967.37791374,0
+BHR.US,D,20220629,000000,4.47993,4.47993,4.22052,4.31031,543385.3528029,0
+BHR.US,D,20220630,000000,4.22052,4.33526,4.1407,4.28038,387406.62471476,0
+BHR.US,D,20220701,000000,4.23049,4.29535,4.12573,4.29036,612467.24493695,0
+BHR.US,D,20220705,000000,4.17063,4.34025,4.0509,4.33027,393826.01797311,0
+BHR.US,D,20220706,000000,4.29036,4.39013,4.08083,4.17063,853674.06740616,0
+BHR.US,D,20220707,000000,4.23049,4.45,4.23049,4.35022,410980.48089427,0
+BHR.US,D,20220708,000000,4.38016,4.50488,4.3602,4.46996,298097.37977194,0
+BHR.US,D,20220711,000000,4.41009,4.46996,4.31031,4.46996,217109.79325599,0
+BHR.US,D,20220712,000000,4.46996,4.68946,4.45998,4.64955,361746.08988358,0
+BHR.US,D,20220713,000000,4.56973,4.68946,4.52982,4.67948,261174.5932555,0
+BHR.US,D,20220714,000000,4.55975,4.6296,4.51984,4.58969,268424.84943519,0
+BHR.US,D,20220715,000000,4.70942,4.72937,4.56474,4.67948,478772.48089351,0
+BHR.US,D,20220718,000000,4.77926,5.00864,4.74933,4.87904,611203.4112291,0
+BHR.US,D,20220719,000000,4.96883,5.22825,4.96883,5.16839,529641.53707271,0
+BHR.US,D,20220720,000000,5.2083,5.35796,5.12848,5.34798,446287.64493882,0
+BHR.US,D,20220721,000000,5.25818,5.28812,5.08358,5.25818,514247.02021895,0
+BHR.US,D,20220722,000000,5.28812,5.30807,5.01373,5.10852,510044.59774709,0
+BHR.US,D,20220725,000000,5.13845,5.22825,5.03868,5.22825,324979.65392894,0
+BHR.US,D,20220726,000000,5.2083,5.2083,5.08857,5.09854,184783.31235748,0
+BHR.US,D,20220727,000000,5.17836,5.22825,5.03369,5.16839,469947.69437675,0
+BHR.US,D,20220728,000000,5.15841,5.24821,5.06861,5.2083,1627802.7820042,0
+BHR.US,D,20220729,000000,5.24821,5.2532,5.06861,5.17836,675470.5078576,0
+BHR.US,D,20220801,000000,5.15841,5.18834,5.05863,5.14843,457349.44718588,0
+BHR.US,D,20220802,000000,5.1185,5.24821,5.0736,5.15841,962954.08987684,0
+BHR.US,D,20220803,000000,5.18834,5.53756,5.1185,5.49765,761389.15055326,0
+BHR.US,D,20220804,000000,5.47769,5.5176,5.29809,5.34798,514068.62021896,0
+BHR.US,D,20220805,000000,5.25818,5.48767,5.25818,5.29809,377114.54831038,0
+BHR.US,D,20220808,000000,5.34798,5.50762,5.21827,5.23823,494867.56853378,0
+BHR.US,D,20220809,000000,5.21827,5.27814,5.15841,5.2083,377881.26741149,0
+BHR.US,D,20220810,000000,5.34798,5.41783,5.28812,5.338,339107.33033328,0
+BHR.US,D,20220811,000000,5.44776,5.49266,5.35796,5.4278,391083.86965854,0
+BHR.US,D,20220812,000000,5.46771,5.49266,5.37791,5.48767,655135.9145994,0
+BHR.US,D,20220815,000000,5.46771,5.6972,5.42032,5.67724,684822.47639682,0
+BHR.US,D,20220816,000000,5.67724,5.83808,5.67724,5.72713,519083.86516272,0
+BHR.US,D,20220817,000000,5.73711,5.73711,5.54753,5.63733,660111.06965552,0
+BHR.US,D,20220818,000000,5.61738,5.76205,5.61738,5.72713,331819.99100752,0
+BHR.US,D,20220819,000000,5.6972,5.71715,5.4278,5.44776,482136.0224665,0
+BHR.US,D,20220822,000000,5.43778,5.47769,5.32803,5.338,450016.00448934,0
+BHR.US,D,20220823,000000,5.31805,5.54753,5.31805,5.46771,735095.19549738,0
+BHR.US,D,20220824,000000,5.46771,5.62436,5.45774,5.58744,304014.6471876,0
+BHR.US,D,20220825,000000,5.59742,5.82691,5.58744,5.79697,387240.25168105,0
+BHR.US,D,20220826,000000,5.77702,5.79697,5.45774,5.47769,393554.40898435,0
+BHR.US,D,20220829,000000,5.38789,5.4278,5.31805,5.34798,339009.11010856,0
+BHR.US,D,20220830,000000,5.36794,5.39787,5.20331,5.25818,433120.12134346,0
+BHR.US,D,20220831,000000,5.26816,5.28812,5.13845,5.13845,327006.19774914,0
+BHR.US,D,20220901,000000,5.13845,5.16839,4.91396,5.0287,591289.76179112,0
+BHR.US,D,20220902,000000,5.12848,5.22825,5.0287,5.07859,271176.01797449,0
+BHR.US,D,20220906,000000,5.08857,5.1185,4.895,4.94888,331732.7955019,0
+BHR.US,D,20220907,000000,4.90897,5.21827,4.90897,5.2083,361740.07640044,0
+BHR.US,D,20220908,000000,5.1185,5.20331,5.03868,5.10852,228604.56628957,0
+BHR.US,D,20220909,000000,5.13845,5.31306,5.13845,5.26816,301234.41347977,0
+BHR.US,D,20220912,000000,5.29809,5.37791,5.24322,5.338,151215.04718932,0
+BHR.US,D,20220913,000000,5.15841,5.26816,5.07859,5.10852,333994.86741199,0
+BHR.US,D,20220914,000000,5.07859,5.21328,5.00376,5.18834,301291.54156966,0
+BHR.US,D,20220915,000000,5.16839,5.28313,5.06362,5.10852,695913.34381242,0
+BHR.US,D,20220916,000000,5.0287,5.16839,4.894,5.14843,920582.08538294,0
+BHR.US,D,20220919,000000,5.03868,5.23823,5.00874,5.17836,448958.63370283,0
+BHR.US,D,20220920,000000,5.08857,5.24322,4.99378,5.23823,338525.02471531,0
+BHR.US,D,20220921,000000,5.27814,5.27814,4.9389,4.9389,575228.75055535,0
+BHR.US,D,20220922,000000,4.90897,4.9389,4.66951,4.73935,522860.33257841,0
+BHR.US,D,20220923,000000,4.60964,4.61962,4.45,4.51984,549349.72583654,0
+BHR.US,D,20220926,000000,4.47993,4.60964,4.28038,4.28038,457014.69662409,0
+BHR.US,D,20220927,000000,4.32029,4.48492,4.28038,4.31031,247855.7303343,0
+BHR.US,D,20220928,000000,4.33027,4.51485,4.28038,4.45,260709.55055887,0
+BHR.US,D,20220929,000000,4.35,4.374,4.155,4.25,650889,0
+BHR.US,D,20220930,000000,4.28,4.41,4.23,4.3,460089,0
+BHR.US,D,20221003,000000,4.3,4.46,4.18,4.42,456930,0
+BHR.US,D,20221004,000000,4.53,4.65,4.495,4.65,809378,0
+BHR.US,D,20221005,000000,4.55,4.585,4.43,4.57,318730,0
+BHR.US,D,20221006,000000,4.48,4.6,4.47,4.52,392360,0
+BHR.US,D,20221007,000000,4.47,4.52,4.3,4.36,464835,0
+BHR.US,D,20221010,000000,4.37,4.425,4.25,4.25,368827,0
+BHR.US,D,20221011,000000,4.25,4.315,4.16,4.25,466815,0
+BHR.US,D,20221012,000000,4.25,4.36,4.1291,4.31,413955,0
+BHR.US,D,20221013,000000,4.17,4.665,4.12,4.66,523408,0
+BHR.US,D,20221014,000000,4.7,4.78,4.535,4.55,231279,0
+BHR.US,D,20221017,000000,4.71,4.83,4.65,4.71,253255,0
+BHR.US,D,20221018,000000,4.84,4.96,4.745,4.82,222777,0
+BHR.US,D,20221019,000000,4.72,4.86,4.72,4.78,236542,0
+BHR.US,D,20221020,000000,4.79,4.89,4.615,4.66,160578,0
+BHR.US,D,20221021,000000,4.69,4.755,4.615,4.72,224866,0
+BHR.US,D,20221024,000000,4.83,4.83,4.68,4.73,215786,0
+BHR.US,D,20221025,000000,4.75,4.99,4.71,4.99,489993,0
+BHR.US,D,20221026,000000,4.99,4.99,4.82,4.82,418339,0
+BHR.US,D,20221027,000000,4.85,4.92,4.74,4.81,484657,0
+BHR.US,D,20221028,000000,4.87,4.9,4.655,4.81,346650,0
+BHR.US,D,20221031,000000,4.74,4.965,4.7,4.93,516946,0
+BHR.US,D,20221101,000000,5,5.15,4.86,4.88,278037,0
+BHR.US,D,20221102,000000,4.82,4.85,4.44,4.49,634041,0
+BHR.US,D,20221103,000000,4.4,4.4,3.725,3.86,1211370,0
+BHR.US,D,20221104,000000,3.9,3.935,3.66,3.83,845431,0
+BHR.US,D,20221107,000000,3.95,3.95,3.661,3.7,619837,0
+BHR.US,D,20221108,000000,3.79,3.79,3.615,3.68,394906,0
+BHR.US,D,20221109,000000,3.66,3.74,3.5645,3.59,394237,0
+BHR.US,D,20221110,000000,3.82,4.03,3.82,3.98,766001,0
+BHR.US,D,20221111,000000,3.98,4.12,3.9,3.94,923574,0
+BHR.US,D,20221114,000000,3.94,3.94,3.76,3.76,487407,0
+BHR.US,D,20221115,000000,3.85,3.87,3.65,3.69,437577,0
+BHR.US,D,20221116,000000,3.63,3.67,3.545,3.56,431467,0
+BHR.US,D,20221117,000000,3.56,3.66,3.47,3.63,455534,0
+BHR.US,D,20221118,000000,3.71,3.75,3.59,3.63,484318,0
+BHR.US,D,20221121,000000,3.63,3.665,3.545,3.62,300669,0
+BHR.US,D,20221122,000000,3.66,3.69,3.445,3.66,348476,0
+BHR.US,D,20221123,000000,3.59,3.64,3.54,3.61,324837,0
+BHR.US,D,20221125,000000,3.64,3.66,3.6,3.62,64277,0
+BHR.US,D,20221128,000000,3.52,3.73,3.52,3.57,553346,0
+BHR.US,D,20221129,000000,3.54,3.63,3.54,3.61,183383,0
+BHR.US,D,20221130,000000,3.58,3.7,3.535,3.69,475978,0
+BHR.US,D,20221201,000000,3.69,3.77,3.65,3.68,348808,0
+BHR.US,D,20221202,000000,3.67,3.7,3.59,3.7,268560,0
+BHR.US,D,20221205,000000,3.66,3.73,3.53,3.53,248668,0
+BHR.US,D,20221206,000000,3.53,3.61,3.515,3.57,379565,0
+BHR.US,D,20221207,000000,3.57,3.65,3.5,3.55,349092,0
+BHR.US,D,20221208,000000,3.55,3.66,3.41,3.45,469427,0
+BHR.US,D,20221209,000000,3.65,4.085,3.625,3.86,1644681,0
+BHR.US,D,20221212,000000,3.86,4.065,3.86,4.04,1088562,0
+BHR.US,D,20221213,000000,4.19,4.2662,4.02,4.14,1048124,0
+BHR.US,D,20221214,000000,4.15,4.27,4.105,4.15,826141,0
+BHR.US,D,20221215,000000,4.09,4.16,4.015,4.04,508751,0
+BHR.US,D,20221216,000000,3.96,4.095,3.925,4.05,774910,0
+BHR.US,D,20221219,000000,4.02,4.195,3.9,3.96,529022,0
+BHR.US,D,20221220,000000,3.92,3.98,3.865,3.97,405262,0
+BHR.US,D,20221221,000000,4.05,4.08,3.8,3.82,659514,0
+BHR.US,D,20221222,000000,3.78,3.925,3.74,3.9,577616,0
+BHR.US,D,20221223,000000,3.91,4.07,3.91,4.04,517160,0
+BHR.US,D,20221227,000000,4.06,4.14,3.925,4.06,500103,0
+BHR.US,D,20221228,000000,4.07,4.1,3.96,3.99,471217,0
+BHR.US,D,20221229,000000,3.89,4.115,3.88,4.1,513238,0
+BHR.US,D,20221230,000000,4.06,4.1494,3.97,4.11,527750,0
+BHR.US,D,20230103,000000,4.16,4.295,4.115,4.13,649783,0
+BHR.US,D,20230104,000000,4.18,4.34,4.13,4.22,576510,0
+BHR.US,D,20230105,000000,4.21,4.21,3.995,4.03,442980,0
+BHR.US,D,20230106,000000,4.13,4.425,4.05,4.38,680224,0
+BHR.US,D,20230109,000000,4.43,4.43,4.07,4.37,732156,0
+BHR.US,D,20230110,000000,4.35,4.555,4.34,4.53,463962,0
+BHR.US,D,20230111,000000,4.53,4.71,4.53,4.64,692333,0
+BHR.US,D,20230112,000000,4.7,4.895,4.675,4.83,642700,0
+BHR.US,D,20230113,000000,4.74,4.8654,4.715,4.79,432358,0
+BHR.US,D,20230117,000000,4.8,4.97,4.7143,4.92,455432,0
+BHR.US,D,20230118,000000,4.95,5,4.7402,4.78,404952,0
+BHR.US,D,20230119,000000,4.7,4.975,4.7,4.89,449776,0
+BHR.US,D,20230120,000000,4.93,5.1,4.82,5.09,573566,0
+BHR.US,D,20230123,000000,5.09,5.1713,5.06,5.12,385157,0
+BHR.US,D,20230124,000000,5.03,5.18,5.03,5.09,402125,0
+BHR.US,D,20230125,000000,5.08,5.28,5.02,5.26,592514,0
+BHR.US,D,20230126,000000,5.33,5.36,5.155,5.26,529225,0
+BHR.US,D,20230127,000000,5.25,5.33,5.23,5.25,505488,0
+BHR.US,D,20230130,000000,5.19,5.3502,5.11,5.26,658897,0
+BHR.US,D,20230131,000000,5.26,5.45,5.26,5.3,782103,0
+BHR.US,D,20230201,000000,5.34,5.44,5.21,5.29,825883,0
+BHR.US,D,20230202,000000,5.37,5.505,5.32,5.45,1039290,0
+BHR.US,D,20230203,000000,5.35,5.6,5.35,5.49,511849,0
+BHR.US,D,20230206,000000,5.39,5.44,5.215,5.3,635472,0
+BHR.US,D,20230207,000000,5.24,5.51,5.22,5.48,629395,0
+BHR.US,D,20230208,000000,5.45,5.45,5.11,5.16,413896,0
+BHR.US,D,20230209,000000,5.17,5.22,5.03,5.06,302454,0
+BHR.US,D,20230210,000000,5.02,5.03,4.81,4.87,453863,0
+BHR.US,D,20230213,000000,4.88,5.11,4.8,5.06,528352,0
+BHR.US,D,20230214,000000,4.97,5.06,4.935,5,602883,0
+BHR.US,D,20230215,000000,4.98,5.01,4.93,4.99,255680,0
+BHR.US,D,20230216,000000,4.89,4.97,4.7898,4.89,421066,0
+BHR.US,D,20230217,000000,4.95,4.95,4.77,4.78,407325,0
+BHR.US,D,20230221,000000,4.76,4.83,4.7,4.78,337044,0
+BHR.US,D,20230222,000000,4.88,4.965,4.82,4.92,461214,0
+BHR.US,D,20230223,000000,4.87,5.12,4.83,5.09,396690,0
+BHR.US,D,20230224,000000,5,5,4.87,4.91,210000,0
+BHR.US,D,20230227,000000,4.95,4.98,4.82,4.9,386957,0
+BHR.US,D,20230228,000000,4.9,4.9348,4.66,4.66,682907,0
+BHR.US,D,20230301,000000,4.6,4.715,4.505,4.68,348954,0
+BHR.US,D,20230302,000000,4.59,4.63,4.5138,4.62,223900,0
+BHR.US,D,20230303,000000,4.66,4.785,4.63,4.73,294064,0
+BHR.US,D,20230306,000000,4.75,4.77,4.6625,4.68,348421,0
+BHR.US,D,20230307,000000,4.67,4.74,4.64,4.65,236442,0
+BHR.US,D,20230308,000000,4.66,4.76,4.61,4.75,259905,0
+BHR.US,D,20230309,000000,4.76,4.76,4.58,4.61,638453,0
+BHR.US,D,20230310,000000,4.58,4.58,4.365,4.38,414294,0
+BHR.US,D,20230313,000000,4.27,4.345,4.2,4.31,428421,0
+BHR.US,D,20230314,000000,4.49,4.51,4.31,4.34,398073,0
+BHR.US,D,20230315,000000,4.26,4.29,4.1,4.27,854206,0
+BHR.US,D,20230316,000000,4.18,4.32,4.1293,4.18,372056,0
+BHR.US,D,20230317,000000,4.15,4.17,4,4.06,1431921,0
+BHR.US,D,20230320,000000,4.06,4.11,4.015,4.05,463439,0
+BHR.US,D,20230321,000000,4.13,4.19,4.06,4.11,341255,0
+BHR.US,D,20230322,000000,4.08,4.09,3.85,3.85,542251,0
+BHR.US,D,20230323,000000,3.86,3.955,3.765,3.84,473168,0
+BHR.US,D,20230324,000000,3.8,3.905,3.66,3.89,488068,0
+BHR.US,D,20230327,000000,3.95,3.97,3.77,3.77,452811,0
+BHR.US,D,20230328,000000,3.76,3.775,3.655,3.71,572888,0
+BHR.US,D,20230329,000000,3.73,3.82,3.705,3.81,299720,0
+BHR.US,D,20230330,000000,3.79,3.84,3.62,3.75,372380,0
+BHR.US,D,20230331,000000,3.78,3.88,3.77,3.86,450062,0
+BHR.US,D,20230403,000000,3.87,4.005,3.87,3.91,361148,0
+BHR.US,D,20230404,000000,3.92,3.93,3.765,3.83,253151,0
+BHR.US,D,20230405,000000,3.81,3.835,3.745,3.79,260445,0
+BHR.US,D,20230406,000000,3.83,3.95,3.81,3.86,177765,0
+BHR.US,D,20230410,000000,3.84,3.92,3.79,3.83,244227,0
+BHR.US,D,20230411,000000,3.82,3.84,3.71,3.81,269876,0
+BHR.US,D,20230412,000000,3.86,3.905,3.77,3.77,409003,0
+BHR.US,D,20230413,000000,3.8,3.86,3.73,3.81,457035,0
+BHR.US,D,20230414,000000,3.85,3.94,3.72,3.77,340293,0
+BHR.US,D,20230417,000000,3.77,3.87,3.74,3.86,275369,0
+BHR.US,D,20230418,000000,3.87,3.94,3.795,3.89,204771,0
+BHR.US,D,20230419,000000,3.88,3.91,3.84,3.88,248976,0
+BHR.US,D,20230420,000000,3.86,3.8899,3.74,3.78,209650,0
+BHR.US,D,20230421,000000,3.78,3.8,3.72,3.79,209718,0
+BHR.US,D,20230424,000000,3.81,3.83,3.755,3.8,158564,0
+BHR.US,D,20230425,000000,3.76,3.775,3.64,3.65,316212,0
+BHR.US,D,20230426,000000,3.62,3.69,3.52,3.53,295748,0
+BHR.US,D,20230427,000000,3.56,3.68,3.5094,3.68,350296,0
+BHR.US,D,20230428,000000,3.68,4,3.67,3.8,448984,0
+BHR.US,D,20230501,000000,3.83,3.91,3.825,3.9,350952,0
+BHR.US,D,20230502,000000,3.89,3.89,3.715,3.76,259710,0
+BHR.US,D,20230503,000000,3.78,4.1,3.78,3.91,569238,0
+BHR.US,D,20230504,000000,3.89,3.97,3.78,3.95,339594,0
+BHR.US,D,20230505,000000,4.02,4.1,3.9,3.97,272308,0
+BHR.US,D,20230508,000000,3.95,4.025,3.935,3.95,283304,0
+BHR.US,D,20230509,000000,3.97,4.03,3.87,4.02,347428,0
+BHR.US,D,20230510,000000,4.07,4.11,3.9,4.07,379855,0
+BHR.US,D,20230511,000000,4.02,4.1,4,4.06,188016,0
+BHR.US,D,20230512,000000,4.1,4.15,3.94,4,294186,0
+BHR.US,D,20230515,000000,3.99,4.01,3.9,3.91,383250,0
+BHR.US,D,20230516,000000,3.9,3.98,3.85,3.87,199842,0
+BHR.US,D,20230517,000000,3.89,4.05,3.87,4.03,224044,0
+BHR.US,D,20230518,000000,4.02,4.115,3.99,4.08,189836,0
+BHR.US,D,20230519,000000,4.14,4.17,4.05,4.08,217620,0
+BHR.US,D,20230522,000000,4.09,4.105,4.035,4.05,295627,0
+BHR.US,D,20230523,000000,4.05,4.12,4.01,4.05,214952,0
+BHR.US,D,20230524,000000,4.04,4.05,3.98,4,162928,0
+BHR.US,D,20230525,000000,4.05,4.05,3.88,3.91,195998,0
+BHR.US,D,20230526,000000,3.87,3.95,3.84,3.93,179398,0
+BHR.US,D,20230530,000000,3.95,4.03,3.945,4.02,198039,0
+BHR.US,D,20230531,000000,4.01,4.1,3.96,4.09,156851,0
+BHR.US,D,20230601,000000,4.08,4.135,4.04,4.04,154960,0
+BHR.US,D,20230602,000000,4.11,4.2699,4.09,4.22,443364,0
+BHR.US,D,20230605,000000,4.23,4.2491,4.055,4.08,229633,0
+BHR.US,D,20230606,000000,4.07,4.28,4.05,4.15,296669,0
+BHR.US,D,20230607,000000,4.19,4.37,4.13,4.3,317677,0
+BHR.US,D,20230608,000000,4.33,4.33,4.1893,4.22,209688,0
+BHR.US,D,20230609,000000,4.22,4.25,4.17,4.18,142509,0
+BHR.US,D,20230612,000000,4.18,4.265,4.15,4.23,411318,0
+BHR.US,D,20230613,000000,4.24,4.295,4.18,4.18,220766,0
+BHR.US,D,20230614,000000,4.2,4.26,4.05,4.06,225363,0
+BHR.US,D,20230615,000000,4.03,4.03,3.97,4.03,279201,0
+BHR.US,D,20230616,000000,4.08,4.08,3.89,3.92,428313,0
+BHR.US,D,20230620,000000,3.92,3.96,3.84,3.88,280680,0
+BHR.US,D,20230621,000000,3.86,3.945,3.83,3.91,158282,0
+BHR.US,D,20230622,000000,3.89,3.9,3.83,3.89,225970,0
+BHR.US,D,20230623,000000,3.83,3.915,3.8,3.9,893674,0
+BHR.US,D,20230626,000000,3.88,4.02,3.88,3.92,235039,0
+BHR.US,D,20230627,000000,3.93,4.03,3.855,3.99,303474,0
+BHR.US,D,20230628,000000,3.97,3.97,3.88,3.91,277133,0
+BHR.US,D,20230629,000000,3.87,4.03,3.87,4.01,196915,0
+BHR.US,D,20230630,000000,4.05,4.16,4.005,4.02,286373,0
+BHR.US,D,20230703,000000,3.99,4.11,3.99,4.08,110736,0
+BHR.US,D,20230705,000000,4.06,4.06,3.85,3.85,329735,0
+BHR.US,D,20230706,000000,3.84,3.84,3.65,3.72,558159,0
+BHR.US,D,20230707,000000,3.75,3.985,3.75,3.96,775694,0
+BHR.US,D,20230710,000000,3.95,4.02,3.89,3.95,321405,0
+BHR.US,D,20230711,000000,3.96,3.99,3.935,3.98,145086,0
+BHR.US,D,20230712,000000,4.05,4.085,3.93,3.93,178710,0
+BHR.US,D,20230713,000000,3.94,3.96,3.88,3.92,210664,0
+BHR.US,D,20230714,000000,3.9,3.91,3.765,3.81,386291,0
+BHR.US,D,20230717,000000,3.82,3.88,3.8,3.87,373987,0
+BHR.US,D,20230718,000000,3.86,3.94,3.83,3.9,167529,0
+BHR.US,D,20230719,000000,3.9,3.97,3.86,3.88,213223,0
+BHR.US,D,20230720,000000,3.78,3.82,3.6694,3.73,362529,0
+BHR.US,D,20230721,000000,3.76,3.76,3.69,3.7,206835,0
+BHR.US,D,20230724,000000,3.56,3.7,3.56,3.62,329159,0
+BHR.US,D,20230725,000000,3.61,3.63,3.56,3.58,359635,0
+BHR.US,D,20230726,000000,3.56,3.62,3.535,3.55,339200,0
+BHR.US,D,20230727,000000,3.58,3.62,3.52,3.52,157562,0
+BHR.US,D,20230728,000000,3.55,3.67,3.55,3.62,163480,0
+BHR.US,D,20230731,000000,3.62,3.705,3.62,3.7,149304,0
+BHR.US,D,20230801,000000,3.64,3.665,3.56,3.63,251285,0
+BHR.US,D,20230802,000000,3.7,3.71,3.2799,3.39,865712,0
+BHR.US,D,20230803,000000,3.33,3.37,3.25,3.29,362245,0
+BHR.US,D,20230804,000000,3.29,3.38,3.26,3.28,336438,0
+BHR.US,D,20230807,000000,3.27,3.37,3.23,3.25,461245,0
+BHR.US,D,20230808,000000,3.24,3.24,3.09,3.1,562457,0
+BHR.US,D,20230809,000000,3.11,3.11,2.77,2.91,2118759,0
+BHR.US,D,20230810,000000,2.92,3.01,2.92,2.94,939834,0
+BHR.US,D,20230811,000000,2.92,2.98,2.89,2.91,666378,0
+BHR.US,D,20230814,000000,2.8,2.91,2.71,2.73,944491,0
+BHR.US,D,20230815,000000,2.75,2.75,2.62,2.63,920427,0
+BHR.US,D,20230816,000000,2.64,2.77,2.59,2.59,692723,0
+BHR.US,D,20230817,000000,2.59,2.64,2.49,2.51,1193314,0
+BHR.US,D,20230818,000000,2.49,2.56,2.42,2.43,551591,0
+BHR.US,D,20230821,000000,2.43,2.44,2.26,2.28,678940,0
+BHR.US,D,20230822,000000,2.3,2.32,2.22,2.3,555701,0
+BHR.US,D,20230823,000000,2.32,2.4,2.3,2.39,467768,0
+BHR.US,D,20230824,000000,2.4,2.43,2.34,2.34,232334,0
+BHR.US,D,20230825,000000,2.42,2.505,2.39,2.44,542410,0
+BHR.US,D,20230828,000000,2.52,2.85,2.51,2.82,784713,0
+BHR.US,D,20230829,000000,2.8,2.89,2.7379,2.88,343909,0
+BHR.US,D,20230830,000000,2.87,2.87,2.7525,2.78,347235,0
+BHR.US,D,20230831,000000,2.75,2.825,2.72,2.72,1013517,0
+BHR.US,D,20230901,000000,2.75,2.8,2.66,2.75,606434,0
+BHR.US,D,20230905,000000,2.72,2.75,2.695,2.74,258718,0
+BHR.US,D,20230906,000000,2.76,2.8,2.74,2.78,261829,0
+BHR.US,D,20230907,000000,2.78,2.78,2.7,2.71,737934,0
+BHR.US,D,20230908,000000,2.71,2.72,2.6,2.63,469721,0
+BHR.US,D,20230911,000000,2.65,2.83,2.65,2.82,371555,0
+BHR.US,D,20230912,000000,2.81,2.91,2.7991,2.91,211318,0
+BHR.US,D,20230913,000000,2.9,2.915,2.75,2.76,307764,0
+BHR.US,D,20230914,000000,2.79,2.94,2.72,2.83,288474,0
+BHR.US,D,20230915,000000,2.82,2.96,2.8,2.88,542721,0
+BHR.US,D,20230918,000000,2.88,2.88,2.69,2.69,264500,0
+BHR.US,D,20230919,000000,2.71,2.79,2.6606,2.77,258352,0
+BHR.US,D,20230920,000000,2.78,2.79,2.71,2.74,383479,0
+BHR.US,D,20230921,000000,2.71,2.75,2.69,2.72,316649,0
+BHR.US,D,20230922,000000,2.73,2.755,2.715,2.74,469874,0
+BHR.US,D,20230925,000000,2.71,2.71,2.65,2.68,328390,0
+BHR.US,D,20230926,000000,2.64,2.7,2.5,2.68,489861,0
+BHR.US,D,20230927,000000,2.71,2.79,2.71,2.75,367785,0
+BHR.US,D,20230928,000000,2.73,2.9,2.73,2.83,297448,0
+BHR.US,D,20230929,000000,2.84,2.84,2.71,2.77,283929,0
+BHR.US,D,20231002,000000,2.71,2.78,2.705,2.76,370265,0
+BHR.US,D,20231003,000000,2.75,2.77,2.69,2.72,581955,0
+BHR.US,D,20231004,000000,2.73,2.745,2.67,2.71,156552,0
+BHR.US,D,20231005,000000,2.7,2.7664,2.69,2.71,212292,0
+BHR.US,D,20231006,000000,2.68,2.72,2.64,2.67,279957,0
+BHR.US,D,20231009,000000,2.65,2.72,2.62,2.7,196959,0
+BHR.US,D,20231010,000000,2.7,2.85,2.7,2.84,278885,0
+BHR.US,D,20231011,000000,2.86,2.89,2.77,2.79,122076,0
+BHR.US,D,20231012,000000,2.78,2.78,2.7,2.78,137730,0
+BHR.US,D,20231013,000000,2.81,2.81,2.74,2.75,130955,0
+BHR.US,D,20231016,000000,2.74,2.94,2.721,2.82,272699,0
+BHR.US,D,20231017,000000,2.81,2.92,2.81,2.82,211555,0
+BHR.US,D,20231018,000000,2.8,2.82,2.7287,2.78,245504,0
+BHR.US,D,20231019,000000,2.76,2.8,2.75,2.77,204052,0
+BHR.US,D,20231020,000000,2.79,2.79,2.72,2.72,238195,0
+BHR.US,D,20231023,000000,2.71,2.77,2.66,2.7,185619,0
+BHR.US,D,20231024,000000,2.73,2.76,2.68,2.71,114857,0
+BHR.US,D,20231025,000000,2.68,2.77,2.68,2.73,156007,0
+BHR.US,D,20231026,000000,2.76,2.84,2.72,2.73,278368,0
+BHR.US,D,20231027,000000,2.71,2.71,2.45,2.55,560891,0
+BHR.US,D,20231030,000000,2.61,2.7,2.6,2.7,422300,0
+BHR.US,D,20231031,000000,2.8,2.8,2.6,2.62,245128,0
+BHR.US,D,20231101,000000,2.76,2.76,2.51,2.53,486910,0
+BHR.US,D,20231102,000000,2.61,2.68,2.55,2.63,326850,0
+BHR.US,D,20231103,000000,2.71,2.84,2.7091,2.79,269681,0
+BHR.US,D,20231106,000000,2.77,2.82,2.67,2.68,141113,0
+BHR.US,D,20231107,000000,2.68,2.68,2.59,2.6,150847,0
+BHR.US,D,20231108,000000,2.61,2.7,2.56,2.68,264650,0
+BHR.US,D,20231109,000000,2.55,2.62,2.01,2.07,1126864,0
+BHR.US,D,20231110,000000,2.08,2.13,2.02,2.08,563353,0
+BHR.US,D,20231113,000000,2.06,2.06,1.91,1.96,997357,0
+BHR.US,D,20231114,000000,2.05,2.245,2.05,2.21,601913,0
+BHR.US,D,20231115,000000,2.28,2.46,2.28,2.3,371121,0
+BHR.US,D,20231116,000000,2.28,2.319,2.24,2.25,383330,0
+BHR.US,D,20231117,000000,2.27,2.3,2.2,2.3,465671,0
+BHR.US,D,20231120,000000,2.27,2.3,2.185,2.24,270903,0
+BHR.US,D,20231121,000000,2.19,2.26,2.12,2.12,245229,0
+BHR.US,D,20231122,000000,2.18,2.18,2.07,2.12,229574,0
+BHR.US,D,20231124,000000,2.13,2.16,2.11,2.14,87971,0
+BHR.US,D,20231127,000000,2.07,2.17,2.07,2.11,387597,0
+BHR.US,D,20231128,000000,2.1,2.11,2.07,2.09,268916,0
+BHR.US,D,20231129,000000,2.12,2.195,2.11,2.17,167813,0
+BHR.US,D,20231130,000000,2.15,2.2,2.07,2.1,324223,0
+BHR.US,D,20231201,000000,2.1,2.34,2.05,2.34,917209,0
+BHR.US,D,20231204,000000,2.33,2.42,2.27,2.34,302622,0
+BHR.US,D,20231205,000000,2.34,2.3488,2.2,2.21,161305,0
+BHR.US,D,20231206,000000,2.24,2.295,2.22,2.25,130672,0
+BHR.US,D,20231207,000000,2.21,2.27,2.15,2.26,113658,0
+BHR.US,D,20231208,000000,2.25,2.31,2.25,2.29,110998,0
+BHR.US,D,20231211,000000,2.27,2.2913,2.2411,2.25,128057,0
+BHR.US,D,20231212,000000,2.25,2.32,2.22,2.31,140069,0
+BHR.US,D,20231213,000000,2.3,2.51,2.245,2.5,539646,0
+BHR.US,D,20231214,000000,2.58,2.6101,2.45,2.49,490443,0
+BHR.US,D,20231215,000000,2.53,2.53,2.325,2.39,547136,0
+BHR.US,D,20231218,000000,2.43,2.43,2.3,2.4,224935,0
+BHR.US,D,20231219,000000,2.33,2.45,2.32,2.35,399265,0
+BHR.US,D,20231220,000000,2.34,2.55,2.34,2.46,410121,0
+BHR.US,D,20231221,000000,2.5,2.57,2.47,2.53,317108,0
+BHR.US,D,20231222,000000,2.57,2.67,2.52,2.66,357512,0
+BHR.US,D,20231226,000000,2.65,2.69,2.615,2.67,186688,0
+BHR.US,D,20231227,000000,2.64,2.66,2.59,2.62,223298,0
+BHR.US,D,20231228,000000,2.55,2.58,2.54,2.57,121704,0
+BHR.US,D,20231229,000000,2.55,2.58,2.47,2.5,339310,0
+BHR.US,D,20240102,000000,2.52,2.625,2.48,2.49,501503,0
+BHR.US,D,20240103,000000,2.47,2.47,2.35,2.44,445056,0
+BHR.US,D,20240104,000000,2.46,2.51,2.435,2.49,204201,0
+BHR.US,D,20240105,000000,2.48,2.55,2.46,2.5,537419,0
+BHR.US,D,20240108,000000,2.48,2.53,2.44,2.49,142134,0
+BHR.US,D,20240109,000000,2.43,2.46,2.37,2.4,355501,0
+BHR.US,D,20240110,000000,2.38,2.42,2.355,2.39,239799,0
+BHR.US,D,20240111,000000,2.38,2.4,2.31,2.32,272357,0
+BHR.US,D,20240112,000000,2.38,2.4012,2.3,2.3,171652,0
+BHR.US,D,20240116,000000,2.28,2.34,2.25,2.26,164414,0
+BHR.US,D,20240117,000000,2.23,2.23,2.155,2.18,298157,0
+BHR.US,D,20240118,000000,2.18,2.2,2.14,2.17,343692,0
+BHR.US,D,20240119,000000,2.19,2.32,2.13,2.3,229388,0
+BHR.US,D,20240122,000000,2.33,2.43,2.32,2.39,226924,0
+BHR.US,D,20240123,000000,2.46,2.48,2.34,2.37,125655,0
+BHR.US,D,20240124,000000,2.44,2.44,2.28,2.28,261852,0
+BHR.US,D,20240125,000000,2.35,2.42,2.295,2.4,254095,0
+BHR.US,D,20240126,000000,2.43,2.52,2.405,2.43,133164,0
+BHR.US,D,20240129,000000,2.41,2.47,2.39,2.43,166963,0
+BHR.US,D,20240130,000000,2.4,2.46,2.36,2.42,171494,0
+BHR.US,D,20240131,000000,2.41,2.45,2.28,2.28,215983,0
+BHR.US,D,20240201,000000,2.29,2.4,2.24,2.35,287272,0
+BHR.US,D,20240202,000000,2.29,2.35,2.26,2.29,166487,0
+BHR.US,D,20240205,000000,2.25,2.26,2.2,2.21,177069,0
+BHR.US,D,20240206,000000,2.19,2.29,2.19,2.25,139477,0
+BHR.US,D,20240207,000000,2.27,2.27,2.15,2.15,165261,0
+BHR.US,D,20240208,000000,2.14,2.18,2.13,2.15,147291,0
+BHR.US,D,20240209,000000,2.15,2.21,2.15,2.18,175216,0
+BHR.US,D,20240212,000000,2.18,2.28,2.18,2.24,218344,0
+BHR.US,D,20240213,000000,2.14,2.15,2.07,2.11,350665,0
+BHR.US,D,20240214,000000,2.15,2.19,2.07,2.17,289366,0
+BHR.US,D,20240215,000000,2.18,2.46,2.18,2.45,358403,0
+BHR.US,D,20240216,000000,2.41,2.485,2.38,2.41,205931,0
+BHR.US,D,20240220,000000,2.33,2.35,2.23,2.24,436928,0
+BHR.US,D,20240221,000000,2.25,2.35,2.23,2.35,137586,0
+BHR.US,D,20240222,000000,2.32,2.33,2.29,2.32,161104,0
+BHR.US,D,20240223,000000,2.3,2.38,2.28,2.38,164870,0
+BHR.US,D,20240226,000000,2.34,2.385,2.29,2.29,141461,0
+BHR.US,D,20240227,000000,2.31,2.335,2.26,2.27,169447,0
+BHR.US,D,20240228,000000,2.25,2.3,2.2225,2.23,153260,0
+BHR.US,D,20240229,000000,2.31,2.35,2.265,2.28,218708,0
+BHR.US,D,20240301,000000,2.26,2.28,2.12,2.14,307251,0
+BHR.US,D,20240304,000000,2.15,2.1636,2.08,2.09,254889,0
+BHR.US,D,20240305,000000,2.08,2.1088,2.01,2.03,386389,0
+BHR.US,D,20240306,000000,2.06,2.185,2.06,2.07,320279,0
+BHR.US,D,20240307,000000,2.09,2.14,2,2.04,351022,0
+BHR.US,D,20240308,000000,2.09,2.1277,2.03,2.04,181162,0
+BHR.US,D,20240311,000000,2.05,2.08,2.02,2.03,193739,0
+BHR.US,D,20240312,000000,2.05,2.055,1.98,1.98,361329,0
+BHR.US,D,20240313,000000,2,2.06,1.98,2.01,263941,0
+BHR.US,D,20240314,000000,2.01,2.015,1.87,1.93,611224,0
+BHR.US,D,20240315,000000,1.9,1.94,1.81,1.85,932649,0
+BHR.US,D,20240318,000000,1.89,1.89,1.79,1.86,390069,0
+BHR.US,D,20240319,000000,1.85,1.88,1.82,1.85,250497,0
+BHR.US,D,20240320,000000,1.84,1.94,1.83,1.92,239633,0
+BHR.US,D,20240321,000000,1.96,2,1.94,1.99,441409,0
+BHR.US,D,20240322,000000,2,2,1.915,1.93,237412,0
+BHR.US,D,20240325,000000,1.97,2.03,1.95,1.95,319262,0
+BHR.US,D,20240326,000000,1.99,2.05,1.96,2,1183064,0
+BHR.US,D,20240327,000000,1.95,2.02,1.95,2.01,332142,0
+BHR.US,D,20240328,000000,2,2.055,1.97,2,370455,0
+BHR.US,D,20240401,000000,1.99,2.05,1.99,2.02,223476,0
+BHR.US,D,20240402,000000,2,2,1.91,1.96,294270,0
+BHR.US,D,20240403,000000,1.95,2,1.94,1.98,199515,0
+BHR.US,D,20240404,000000,2,2.06,1.975,1.99,433476,0
+BHR.US,D,20240405,000000,2.04,2.06,1.995,2.01,293471,0
+BHR.US,D,20240408,000000,2.02,2.13,2.02,2.1,284292,0
+BHR.US,D,20240409,000000,2.04,2.37,2.04,2.37,827518,0
+BHR.US,D,20240410,000000,2.29,2.47,2.25,2.4,738251,0
+BHR.US,D,20240411,000000,2.41,2.55,2.37,2.54,543739,0
+BHR.US,D,20240412,000000,2.52,2.57,2.36,2.45,287962,0
+BHR.US,D,20240415,000000,2.51,2.51,2.4,2.45,397083,0
+BHR.US,D,20240416,000000,2.44,2.55,2.4,2.52,229631,0
+BHR.US,D,20240417,000000,2.53,2.58,2.415,2.44,413955,0
+BHR.US,D,20240418,000000,2.41,2.41,2.2,2.2,441817,0
+BHR.US,D,20240419,000000,2.19,2.31,2.19,2.3,244783,0
+BHR.US,D,20240422,000000,2.28,2.49,2.258,2.47,405261,0
+BHR.US,D,20240423,000000,2.48,2.885,2.41,2.79,891747,0
+BHR.US,D,20240424,000000,2.77,2.79,2.54,2.75,397748,0
+BHR.US,D,20240425,000000,2.67,2.71,2.6,2.63,158729,0
+BHR.US,D,20240426,000000,2.66,2.81,2.63,2.79,281923,0
+BHR.US,D,20240429,000000,2.8,2.8295,2.725,2.78,303492,0
+BHR.US,D,20240430,000000,2.75,2.78,2.7,2.73,180072,0
+BHR.US,D,20240501,000000,2.73,2.77,2.66,2.69,195315,0
+BHR.US,D,20240502,000000,2.71,2.7243,2.58,2.58,242054,0
+BHR.US,D,20240503,000000,2.66,2.66,2.55,2.62,129756,0
+BHR.US,D,20240506,000000,2.57,2.65,2.57,2.59,134128,0
+BHR.US,D,20240507,000000,2.75,2.92,2.6126,2.68,517796,0
+BHR.US,D,20240508,000000,2.67,2.795,2.4,2.59,380728,0
+BHR.US,D,20240509,000000,2.68,2.745,2.67,2.71,162633,0
+BHR.US,D,20240510,000000,2.73,2.87,2.68,2.87,252859,0
+BHR.US,D,20240513,000000,2.9,2.92,2.765,2.82,185413,0
+BHR.US,D,20240514,000000,2.87,2.93,2.82,2.93,293808,0
+BHR.US,D,20240515,000000,2.94,2.99,2.82,2.82,198718,0
+BHR.US,D,20240516,000000,2.87,2.87,2.805,2.86,173571,0
+BHR.US,D,20240517,000000,2.82,2.9,2.82,2.89,313676,0
+BHR.US,D,20240520,000000,2.9,2.9599,2.795,2.8,165176,0
+BHR.US,D,20240521,000000,2.8,2.8,2.66,2.67,197967,0
+BHR.US,D,20240522,000000,2.68,2.79,2.66,2.74,163737,0
+BHR.US,D,20240523,000000,2.74,2.82,2.7,2.75,228141,0
+BHR.US,D,20240524,000000,2.77,2.8,2.74,2.78,115974,0
+BHR.US,D,20240528,000000,2.81,2.81,2.71,2.75,169197,0
+BHR.US,D,20240529,000000,2.68,2.73,2.64,2.67,207738,0
+BHR.US,D,20240530,000000,2.71,2.76,2.69,2.71,86338,0
+BHR.US,D,20240531,000000,2.73,2.81,2.73,2.79,133526,0
+BHR.US,D,20240603,000000,2.83,2.8399,2.68,2.68,731751,0
+BHR.US,D,20240604,000000,2.66,2.87,2.66,2.81,167126,0
+BHR.US,D,20240605,000000,2.81,2.89,2.77,2.88,133941,0
+BHR.US,D,20240606,000000,2.8,2.96,2.7801,2.96,219577,0
+BHR.US,D,20240607,000000,2.91,2.9499,2.84,2.84,132790,0
+BHR.US,D,20240610,000000,2.82,2.94,2.82,2.91,133371,0
+BHR.US,D,20240611,000000,2.91,3.03,2.87,2.99,236859,0
+BHR.US,D,20240612,000000,3.04,3.13,3.02,3.08,251686,0
+BHR.US,D,20240613,000000,3.07,3.1,2.965,3,138661,0
+BHR.US,D,20240614,000000,2.94,2.99,2.915,2.93,94655,0
+BHR.US,D,20240617,000000,2.9,2.9,2.72,2.73,206742,0
+BHR.US,D,20240618,000000,2.74,2.8201,2.73,2.74,180207,0
+BHR.US,D,20240620,000000,2.73,2.8,2.72,2.77,166576,0
+BHR.US,D,20240621,000000,2.79,2.875,2.73,2.74,366335,0
+BHR.US,D,20240624,000000,2.79,2.8,2.63,2.69,349331,0
+BHR.US,D,20240625,000000,2.64,2.67,2.575,2.58,282989,0
+BHR.US,D,20240626,000000,2.56,2.59,2.5,2.51,261108,0
+BHR.US,D,20240627,000000,2.52,2.57,2.44,2.49,302142,0
+BHR.US,D,20240628,000000,2.49,2.61,2.425,2.55,1280436,0
+BHR.US,D,20240701,000000,2.57,2.5799,2.4294,2.49,178764,0
+BHR.US,D,20240702,000000,2.48,2.52,2.46,2.51,251386,0
+BHR.US,D,20240703,000000,2.55,2.577,2.455,2.54,356202,0
+BHR.US,D,20240705,000000,2.54,3.05,2.53,2.91,1003228,0
+BHR.US,D,20240708,000000,2.93,3.01,2.88,2.99,332208,0
+BHR.US,D,20240709,000000,2.99,3,2.86,2.92,280801,0
+BHR.US,D,20240710,000000,2.93,3.01,2.9,2.95,146845,0
+BHR.US,D,20240711,000000,3.04,3.145,3.005,3.1,298601,0
+BHR.US,D,20240712,000000,3.16,3.21,3.13,3.18,223487,0
+BHR.US,D,20240715,000000,3.19,3.87,3.18,3.59,1453608,0
+BHR.US,D,20240716,000000,3.68,3.75,3.56,3.73,631947,0
+BHR.US,D,20240717,000000,3.7,3.83,3.66,3.75,425291,0
+BHR.US,D,20240718,000000,3.73,3.76,3.5201,3.55,259889,0
+BHR.US,D,20240719,000000,3.56,3.65,3.5,3.53,160298,0
+BHR.US,D,20240722,000000,3.61,3.685,3.52,3.64,218369,0
+BHR.US,D,20240723,000000,3.58,3.845,3.58,3.77,455276,0
+BHR.US,D,20240724,000000,3.74,3.79,3.585,3.64,350468,0
+BHR.US,D,20240725,000000,3.67,3.77,3.62,3.69,287063,0
+BHR.US,D,20240726,000000,3.72,3.915,3.64,3.87,414340,0
+BHR.US,D,20240729,000000,3.9,3.95,3.79,3.87,398924,0
+BHR.US,D,20240730,000000,3.88,3.88,3.64,3.77,335924,0
+BHR.US,D,20240731,000000,3.78,3.78,3.525,3.55,371490,0
+BHR.US,D,20240801,000000,3.38,3.388,2.9908,3.27,1025598,0
+BHR.US,D,20240802,000000,3.18,3.22,3.06,3.09,519494,0
+BHR.US,D,20240805,000000,2.92,3.1,2.85,2.93,386151,0
+BHR.US,D,20240806,000000,2.91,3.02,2.89,2.92,299729,0
+BHR.US,D,20240807,000000,3.01,3.01,2.795,2.86,333508,0
+BHR.US,D,20240808,000000,2.92,3.09,2.88,3.06,349664,0
+BHR.US,D,20240809,000000,3.05,3.06,2.9,2.97,290403,0
+BHR.US,D,20240812,000000,2.97,2.97,2.75,2.76,263315,0
+BHR.US,D,20240813,000000,2.77,2.83,2.74,2.77,205223,0
+BHR.US,D,20240814,000000,2.8,2.97,2.77,2.94,238667,0
+BHR.US,D,20240815,000000,3.04,3.09,2.87,3.01,483069,0
+BHR.US,D,20240816,000000,2.99,3.0101,2.87,2.93,244300,0
+BHR.US,D,20240819,000000,2.93,3.01,2.81,2.84,414838,0
+BHR.US,D,20240820,000000,2.81,2.9,2.7801,2.83,250914,0
+BHR.US,D,20240821,000000,2.83,2.92,2.74,2.9,338419,0
+BHR.US,D,20240822,000000,2.91,2.98,2.87,2.96,250132,0
+BHR.US,D,20240823,000000,2.98,3.08,2.97,3.04,308884,0
+BHR.US,D,20240826,000000,3.09,3.1,3,3.08,277725,0
+BHR.US,D,20240827,000000,3.03,3.06,3.005,3.04,188674,0
+BHR.US,D,20240828,000000,3.04,3.16,3.02,3.02,326298,0
+BHR.US,D,20240829,000000,3.04,3.13,2.98,3.07,399193,0
+BHR.US,D,20240830,000000,3.08,3.14,3.07,3.11,152987,0
+BHR.US,D,20240903,000000,3.03,3.09,3,3.03,272866,0
+BHR.US,D,20240904,000000,3.05,3.13,2.93,2.93,394676,0
+BHR.US,D,20240905,000000,2.93,2.96,2.86,2.9,189952,0
+BHR.US,D,20240906,000000,2.92,2.929,2.82,2.86,124115,0
+BHR.US,D,20240909,000000,2.89,2.9213,2.82,2.84,179743,0
+BHR.US,D,20240910,000000,2.87,2.93,2.79,2.91,160950,0
+BHR.US,D,20240911,000000,2.87,2.92,2.835,2.91,134792,0
+BHR.US,D,20240912,000000,2.94,2.99,2.9,2.95,141146,0
+BHR.US,D,20240913,000000,3.02,3.09,2.995,3.08,190229,0
+BHR.US,D,20240916,000000,3.12,3.12,3.02,3.05,117171,0
+BHR.US,D,20240917,000000,3.11,3.22,3.07,3.18,243697,0
+BHR.US,D,20240918,000000,3.16,3.2701,3.11,3.12,290754,0
+BHR.US,D,20240919,000000,3.24,3.268697,3.13,3.26,150973,0
+BHR.US,D,20240920,000000,3.12,3.38,3.12,3.25,598783,0
+BHR.US,D,20240923,000000,3.3,3.37,3.28,3.31,317095,0
+BHR.US,D,20240924,000000,3.35,3.39,3.29,3.33,214663,0
+BHR.US,D,20240925,000000,3.32,3.425,3.26,3.33,361157,0
+BHR.US,D,20240926,000000,3.41,3.565,3.36,3.44,600075,0
+BHR.US,D,20240927,000000,3.49,3.49,3.28,3.28,327051,0
+BHR.US,D,20240930,000000,3.25,3.275,3.08,3.09,335223,0
+BHR.US,D,20241001,000000,3.11,3.11,2.965,3.04,236824,0
+BHR.US,D,20241002,000000,3.03,3.11,3.01,3.1,128678,0
+BHR.US,D,20241003,000000,3.03,3.075,2.99,2.99,183136,0
+BHR.US,D,20241004,000000,3.05,3.09,3.015,3.04,162185,0
+BHR.US,D,20241007,000000,3.03,3.05,2.96,3.01,154915,0
+BHR.US,D,20241008,000000,3.05,3.1,3.02,3.1,201320,0
+BHR.US,D,20241009,000000,3.07,3.0887,3.03,3.07,157568,0
+BHR.US,D,20241010,000000,3.02,3.07,3,3.04,167457,0
+BHR.US,D,20241011,000000,3.07,3.18,3.045,3.18,156098,0
+BHR.US,D,20241014,000000,3.14,3.2,3.1,3.12,152345,0
+BHR.US,D,20241015,000000,3.15,3.225,3.115,3.16,177491,0
+BHR.US,D,20241016,000000,3.21,3.25,3.15,3.25,187384,0
+BHR.US,D,20241017,000000,3.24,3.25,3.19,3.23,120594,0
+BHR.US,D,20241018,000000,3.25,3.25,3.16,3.18,169893,0
+BHR.US,D,20241021,000000,3.17,3.18,3.07,3.08,152143,0
+BHR.US,D,20241022,000000,3.08,3.11,3.08,3.08,78292,0
+BHR.US,D,20241023,000000,3.06,3.06,2.93,3,249671,0
+BHR.US,D,20241024,000000,3.01,3.04,3,3.02,142960,0
+BHR.US,D,20241025,000000,3.02,3.03,2.95,2.96,263539,0
+BHR.US,D,20241028,000000,3.01,3.025,2.94,2.95,156400,0
+BHR.US,D,20241029,000000,2.93,2.93,2.86,2.91,251406,0
+BHR.US,D,20241030,000000,2.91,3,2.91,2.92,126410,0
+BHR.US,D,20241031,000000,2.88,2.94,2.85,2.86,210875,0
+BHR.US,D,20241101,000000,2.87,2.8899,2.6601,2.76,351530,0
+BHR.US,D,20241104,000000,2.8,2.87,2.77,2.84,215158,0
+BHR.US,D,20241105,000000,2.82,2.86,2.76,2.82,273512,0
+BHR.US,D,20241106,000000,2.9,2.965,2.85,2.95,357101,0
+BHR.US,D,20241107,000000,2.92,3.16,2.85,3.12,558827,0
+BHR.US,D,20241108,000000,3.09,3.39,3.09,3.39,633902,0
+BHR.US,D,20241111,000000,3.3,3.48,3.3,3.44,275004,0
+BHR.US,D,20241112,000000,3.36,3.6,3.36,3.46,684918,0
+BHR.US,D,20241113,000000,3.49,3.79,3.48,3.76,925241,0
+BHR.US,D,20241114,000000,3.8,3.82,3.56,3.58,449261,0
+BHR.US,D,20241115,000000,3.5,3.61,3.31,3.34,198405,0
+BHR.US,D,20241118,000000,3.3,3.4259,3.26,3.35,257272,0
+BHR.US,D,20241119,000000,3.24,3.38,3.24,3.35,139050,0
+BHR.US,D,20241120,000000,3.31,3.33,3.225,3.27,131406,0
+BHR.US,D,20241121,000000,3.27,3.38,3.27,3.38,164111,0
+BHR.US,D,20241122,000000,3.4,3.49,3.4,3.48,212402,0
+BHR.US,D,20241125,000000,3.5,3.63,3.5,3.55,251233,0
+BHR.US,D,20241126,000000,3.52,3.52,3.44,3.44,149330,0
+BHR.US,D,20241127,000000,3.38,3.5,3.38,3.42,115730,0
+BHR.US,D,20241129,000000,3.455,3.61,3.44,3.6,145990,0
+BHR.US,D,20241202,000000,3.53,3.67,3.47,3.59,282554,0
+BHR.US,D,20241203,000000,3.59,3.68,3.57,3.67,264912,0
+BHR.US,D,20241204,000000,3.65,3.735,3.495,3.54,212812,0
+BHR.US,D,20241205,000000,3.545,3.625,3.49,3.6,151516,0
+BHR.US,D,20241206,000000,3.56,3.67,3.455,3.53,140410,0
+BHR.US,D,20241209,000000,3.55,3.6,3.41,3.42,256918,0
+BHR.US,D,20241210,000000,3.41,3.515,3.4,3.49,128456,0
+BHR.US,D,20241211,000000,3.505,3.5382,3.44,3.45,172887,0
+BHR.US,D,20241212,000000,3.4401,3.47,3.375,3.38,118850,0
+BHR.US,D,20241213,000000,3.4,3.4,3.345,3.4,98286,0
+BHR.US,D,20241216,000000,3.41,3.48,3.38,3.41,124406,0
+BHR.US,D,20241217,000000,3.4116,3.48,3.41,3.47,152149,0
+BHR.US,D,20241218,000000,3.47,3.5,3.19,3.22,285658,0
+BHR.US,D,20241219,000000,3.27,3.27,3.12,3.15,318177,0
+BHR.US,D,20241220,000000,3.13,3.39,3.1,3.24,738826,0
+BHR.US,D,20241223,000000,3.17,3.33,3.15,3.24,300010,0
+BHR.US,D,20241224,000000,3.245,3.29,3.21,3.26,88254,0
+BHR.US,D,20241226,000000,3.24,3.33,3.21,3.29,172438,0
+BHR.US,D,20241227,000000,3.34,3.34,3.17,3.2,235510,0
+BHR.US,D,20241230,000000,3.15,3.24,3.09,3.17,257906,0
+BHR.US,D,20241231,000000,3.15,3.19,2.99,3,758681,0
+BHR.US,D,20250102,000000,3.02,3.11,2.955,3.01,222564,0
+BHR.US,D,20250103,000000,3.01,3.07,2.9901,3.03,243324,0
+BHR.US,D,20250106,000000,3.06,3.06,2.91,2.93,407734,0
+BHR.US,D,20250107,000000,2.978,2.98,2.76,2.77,803510,0
+BHR.US,D,20250108,000000,2.72,2.77,2.61,2.67,445867,0
+BHR.US,D,20250110,000000,2.6098,2.67,2.555,2.66,410628,0
+BHR.US,D,20250113,000000,2.74,2.74,2.59,2.62,316476,0
+BHR.US,D,20250114,000000,2.64,2.64,2.51,2.57,263108,0
+BHR.US,D,20250115,000000,2.59,2.75,2.59,2.71,287220,0
+BHR.US,D,20250116,000000,2.73,2.74,2.52,2.54,333495,0
+BHR.US,D,20250117,000000,2.65,2.65,2.45,2.55,451761,0
+BHR.US,D,20250121,000000,2.62,2.63,2.565,2.61,172381,0
+BHR.US,D,20250122,000000,2.64,2.65,2.52,2.53,217758,0
+BHR.US,D,20250123,000000,2.53,2.55,2.48,2.51,184321,0
+BHR.US,D,20250124,000000,2.52,2.56,2.49,2.51,186366,0
+BHR.US,D,20250127,000000,2.52,2.61,2.49,2.55,165848,0
+BHR.US,D,20250128,000000,2.52,2.56,2.5092,2.54,136495,0
+BHR.US,D,20250129,000000,2.51,2.52,2.46,2.48,204292,0
+BHR.US,D,20250130,000000,2.53,2.595,2.5,2.56,229056,0
+BHR.US,D,20250131,000000,2.56,2.625,2.525,2.55,239632,0
+BHR.US,D,20250203,000000,2.496,2.73,2.49,2.64,361754,0
+BHR.US,D,20250204,000000,2.6035,2.74,2.5701,2.74,227932,0
+BHR.US,D,20250205,000000,2.75,2.789,2.655,2.68,239323,0
+BHR.US,D,20250206,000000,2.7,2.715,2.65,2.66,81734,0
+BHR.US,D,20250207,000000,2.65,2.665,2.585,2.64,133481,0
+BHR.US,D,20250210,000000,2.69,2.74,2.61,2.61,115239,0
+BHR.US,D,20250211,000000,2.6,2.605,2.55,2.6,118125,0
+BHR.US,D,20250212,000000,2.54,2.61,2.53,2.58,146507,0
+BHR.US,D,20250213,000000,2.635,2.66,2.575,2.65,143186,0
+BHR.US,D,20250214,000000,2.69,2.73,2.6,2.62,206708,0
+BHR.US,D,20250218,000000,2.62,2.66,2.59,2.65,93137,0
+BHR.US,D,20250219,000000,2.61,2.665,2.6,2.64,65900,0
+BHR.US,D,20250220,000000,2.655,2.69,2.6,2.61,94113,0
+BHR.US,D,20250221,000000,2.66,2.66,2.58,2.58,144612,0
+BHR.US,D,20250224,000000,2.63,2.64,2.57,2.61,113476,0
+BHR.US,D,20250225,000000,2.62,2.74,2.61,2.69,191968,0
+BHR.US,D,20250226,000000,2.72,2.75,2.515,2.59,240369,0
+BHR.US,D,20250227,000000,2.57,2.63,2.495,2.6,239692,0
+BHR.US,D,20250228,000000,2.6,2.96,2.585,2.87,393919,0
+BHR.US,D,20250303,000000,2.735,2.88,2.69,2.84,236760,0
+BHR.US,D,20250304,000000,2.815,3.11,2.781,3.02,506071,0
+BHR.US,D,20250305,000000,3.08,3.13,3.015,3.02,271135,0
+BHR.US,D,20250306,000000,3.02,3.28,2.995,3.01,456995,0
+BHR.US,D,20250307,000000,2.985,3.0649,2.985,3.01,417270,0
+BHR.US,D,20250310,000000,3.07,3.125,2.99,3.01,510230,0
+BHR.US,D,20250311,000000,2.99,3.04,2.895,3,456978,0
+BHR.US,D,20250312,000000,2.98,3.0571,2.92,3.02,410745,0
+BHR.US,D,20250313,000000,3.06,3.06,2.85,3.01,504212,0
+BHR.US,D,20250314,000000,2.995,3.04,2.9,2.95,370112,0
+BHR.US,D,20250317,000000,2.92,3.075,2.92,3,247664,0
+BHR.US,D,20250318,000000,3.02,3.03,2.905,2.94,229539,0
+BHR.US,D,20250319,000000,2.93,3,2.915,2.96,118846,0
+BHR.US,D,20250320,000000,3,3.01,2.96,2.96,76553,0
+BHR.US,D,20250321,000000,2.93,2.93,2.79,2.8,415520,0
+BHR.US,D,20250324,000000,2.86,2.875,2.84,2.85,114101,0
+BHR.US,D,20250325,000000,2.79,2.83,2.645,2.67,367788,0
+BHR.US,D,20250326,000000,2.69,2.74,2.67,2.73,107437,0
+BHR.US,D,20250327,000000,2.68,2.76,2.645,2.69,184803,0
+BHR.US,D,20250328,000000,2.71,2.74,2.59,2.63,225567,0
+BHR.US,D,20250331,000000,2.56,2.58,2.435,2.49,473587,0
+BHR.US,D,20250401,000000,2.57,2.6401,2.46,2.55,301804,0
+BHR.US,D,20250402,000000,2.59,2.64,2.55,2.61,187591,0
+BHR.US,D,20250403,000000,2.52,2.53,2.32,2.38,245689,0
+BHR.US,D,20250404,000000,2.345,2.35,2.16,2.22,401820,0
+BHR.US,D,20250407,000000,2.14,2.2599,1.99,2.09,448105,0
+BHR.US,D,20250408,000000,2.16,2.17,2,2.01,346970,0
+BHR.US,D,20250409,000000,2,2.16,1.87,2.08,704779,0
+BHR.US,D,20250410,000000,2.0201,2.05,1.83,1.9,549123,0
+BHR.US,D,20250411,000000,1.9801,1.99,1.8409,1.97,907122,0
+BHR.US,D,20250414,000000,1.99,2.13,1.95,1.96,507290,0
+BHR.US,D,20250415,000000,1.9435,2.05,1.9387,1.97,259187,0
+BHR.US,D,20250416,000000,2.01,2.035,1.93,1.95,308075,0
+BHR.US,D,20250417,000000,1.9549,1.98,1.91,1.91,217364,0
+BHR.US,D,20250421,000000,1.895,1.9,1.8,1.85,352055,0
+BHR.US,D,20250422,000000,1.89,1.9,1.825,1.85,211204,0
+BHR.US,D,20250423,000000,1.94,1.9903,1.88,1.89,283335,0
+BHR.US,D,20250424,000000,1.916,1.96,1.89,1.9,187554,0
+BHR.US,D,20250425,000000,1.89,1.92,1.86,1.9,166907,0
+BHR.US,D,20250428,000000,1.8905,1.95,1.875,1.91,251598,0
+BHR.US,D,20250429,000000,1.9325,1.9325,1.89,1.9,198703,0
+BHR.US,D,20250430,000000,1.89,1.9,1.85,1.87,265361,0
+BHR.US,D,20250501,000000,1.88,1.92,1.86,1.9,199288,0
+BHR.US,D,20250502,000000,1.94,2.04,1.92,2.04,228532,0
+BHR.US,D,20250505,000000,2.021,2.05,1.98,1.98,161499,0
+BHR.US,D,20250506,000000,1.97,2.005,1.915,1.94,158387,0
+BHR.US,D,20250507,000000,1.98,1.98,1.92,1.92,156694,0
+BHR.US,D,20250508,000000,2.0599,2.08,1.93,1.99,185006,0
+BHR.US,D,20250509,000000,2.01,2.03,1.965,1.98,154915,0
+BHR.US,D,20250512,000000,2.09,2.1792,2.07,2.12,329394,0
+BHR.US,D,20250513,000000,2.14,2.1707,2.105,2.12,237992,0
+BHR.US,D,20250514,000000,2.08,2.1,2,2.04,292257,0
+BHR.US,D,20250515,000000,2.0586,2.13,2.05,2.09,170718,0
+BHR.US,D,20250516,000000,2.09,2.155,2.08,2.13,198389,0
+BHR.US,D,20250519,000000,2.09,2.14,2.08,2.13,164132,0
+BHR.US,D,20250520,000000,2.11,2.1403,2.045,2.06,393175,0
+BHR.US,D,20250521,000000,2.03,2.03,1.98,1.98,176414,0
+BHR.US,D,20250522,000000,2,2.08,1.96,2.07,292727,0
+BHR.US,D,20250523,000000,2.04,2.0747,1.97,2,483339,0
+BHR.US,D,20250527,000000,2.11,2.44,2.1001,2.43,755689,0
+BHR.US,D,20250528,000000,2.39,2.43,2.25,2.25,286245,0
+BHR.US,D,20250529,000000,2.27,2.385,2.225,2.35,314465,0
+BHR.US,D,20250530,000000,2.34,2.3901,2.27,2.28,224389,0
+BHR.US,D,20250602,000000,2.2201,2.38,2.15,2.38,1215079,0
+BHR.US,D,20250603,000000,2.37,2.55,2.3,2.31,294456,0
+BHR.US,D,20250604,000000,2.26,2.33,2.25,2.29,149139,0
+BHR.US,D,20250605,000000,2.295,2.36,2.2435,2.3,167524,0
+BHR.US,D,20250606,000000,2.32,2.42,2.28,2.41,256006,0
+BHR.US,D,20250609,000000,2.445,2.59,2.39,2.47,522410,0
+BHR.US,D,20250610,000000,2.475,2.51,2.4245,2.5,122682,0
+BHR.US,D,20250611,000000,2.4857,2.59,2.4857,2.53,328044,0
+BHR.US,D,20250612,000000,2.52,2.5497,2.46,2.49,141424,0
+BHR.US,D,20250613,000000,2.47,2.505,2.39,2.4,271622,0
+BHR.US,D,20250616,000000,2.41,2.48,2.39,2.46,212166,0
+BHR.US,D,20250617,000000,2.42,2.54,2.375,2.52,305453,0
+BHR.US,D,20250618,000000,2.53,2.695,2.52,2.59,240450,0
+BHR.US,D,20250620,000000,2.635,2.64,2.5,2.51,394804,0
+BHR.US,D,20250623,000000,2.471,2.565,2.41,2.55,353210,0
+BHR.US,D,20250624,000000,2.52,2.615,2.52,2.55,206775,0
+BHR.US,D,20250625,000000,2.6003,2.6003,2.5194,2.55,138518,0
+BHR.US,D,20250626,000000,2.595,2.65,2.52,2.65,173500,0
+BHR.US,D,20250627,000000,2.66,2.66,2.46,2.6,934960,0
+BHR.US,D,20250630,000000,2.49,2.545,2.44,2.45,326461,0
+BHR.US,D,20250701,000000,2.46,2.575,2.45,2.49,187145,0
+BHR.US,D,20250702,000000,2.51,2.5494,2.46,2.52,328747,0
+BHR.US,D,20250703,000000,2.53,2.56,2.52,2.55,102056,0
+BHR.US,D,20250707,000000,2.55,2.55,2.47,2.5,284636,0
+BHR.US,D,20250708,000000,2.53,2.57,2.52,2.53,171148,0
+BHR.US,D,20250709,000000,2.52,2.56,2.52,2.56,153882,0
+BHR.US,D,20250710,000000,2.57,2.65,2.53,2.65,309032,0
+BHR.US,D,20250711,000000,2.59,2.67,2.5309,2.67,211234,0
+BHR.US,D,20250714,000000,2.66,2.6907,2.52,2.52,214624,0
+BHR.US,D,20250715,000000,2.54,2.56,2.49,2.49,154819,0
+BHR.US,D,20250716,000000,2.53,2.56,2.48,2.54,132170,0
+BHR.US,D,20250717,000000,2.57,2.585,2.47,2.47,122517,0
+BHR.US,D,20250718,000000,2.515,2.515,2.4,2.41,165787,0
+BHR.US,D,20250721,000000,2.45,2.4651,2.38,2.39,198583,0
+BHR.US,D,20250722,000000,2.43,2.5,2.42,2.45,217963,0
+BHR.US,D,20250723,000000,2.46,2.495,2.425,2.49,179992,0
+BHR.US,D,20250724,000000,2.4609,2.48,2.38,2.39,79531,0
+BHR.US,D,20250725,000000,2.389,2.4,2.35,2.38,76476,0
+BHR.US,D,20250728,000000,2.3899,2.41,2.365,2.37,106377,0
+BHR.US,D,20250729,000000,2.4391,2.4391,2.335,2.34,154039,0
+BHR.US,D,20250730,000000,2.37,2.37,2.25,2.26,148544,0
+BHR.US,D,20250731,000000,2.23,2.24,2.16,2.2,225895,0
+BHR.US,D,20250801,000000,2.19,2.22,2.065,2.08,275748,0
+BHR.US,D,20250804,000000,2.1,2.19,2.08,2.18,138021,0
+BHR.US,D,20250805,000000,2.22,2.24,2.115,2.14,119879,0
+BHR.US,D,20250806,000000,2.149,2.18,2.1,2.1,205687,0
+BHR.US,D,20250807,000000,2.1284,2.17,2.1,2.17,132140,0
+BHR.US,D,20250808,000000,2.17,2.17,2.11,2.12,120290,0
+BHR.US,D,20250811,000000,2.17,2.198,2.065,2.07,414452,0
+BHR.US,D,20250812,000000,2.12,2.1708,2.11,2.14,179012,0
+BHR.US,D,20250813,000000,2.1835,2.2,2.12,2.2,173476,0
+BHR.US,D,20250814,000000,2.15,2.1697,2.1,2.11,260829,0
+BHR.US,D,20250815,000000,2.14,2.15,2.085,2.12,135854,0
+BHR.US,D,20250818,000000,2.1168,2.1888,2.1,2.13,157915,0
+BHR.US,D,20250819,000000,2.13,2.175,2.11,2.13,130157,0
+BHR.US,D,20250820,000000,2.13,2.14,2.1,2.1,180614,0
+BHR.US,D,20250821,000000,2.1,2.1088,2.045,2.07,242028,0
+BHR.US,D,20250822,000000,2.0929,2.25,2.0929,2.25,481788,0
+BHR.US,D,20250825,000000,2.24,2.255,2.19,2.2,187609,0
+BHR.US,D,20250826,000000,2.19,2.2665,2.19,2.25,368263,0
+BHR.US,D,20250827,000000,2.51,3.1,2.51,2.73,6361650,0
+BHR.US,D,20250828,000000,2.74,2.84,2.66,2.7,1036325,0
+BHR.US,D,20250829,000000,2.6611,2.86,2.63,2.76,742822,0
+BHR.US,D,20250902,000000,2.718,2.87,2.64,2.76,602232,0
+BHR.US,D,20250903,000000,2.745,2.81,2.73,2.76,661128,0
+BHR.US,D,20250904,000000,2.82,2.95,2.7547,2.94,748161,0
+BHR.US,D,20250905,000000,2.9499,3.035,2.9264,2.98,472594,0
+BHR.US,D,20250908,000000,2.995,3.02,2.92,2.98,301044,0
+BHR.US,D,20250909,000000,2.96,2.96,2.85,2.91,356406,0
+BHR.US,D,20250910,000000,2.91,2.9377,2.845,2.91,274166,0
+BHR.US,D,20250911,000000,2.88,3.02,2.88,3,254459,0
+BHR.US,D,20250912,000000,2.98,2.99,2.93,2.97,199377,0
+BHR.US,D,20250915,000000,2.91,3.055,2.91,3.02,312174,0
+BHR.US,D,20250916,000000,2.99,3.01,2.89,2.97,533714,0
+BHR.US,D,20250917,000000,3,3.11,2.96,2.97,269972,0
+BHR.US,D,20250918,000000,2.96,3.05,2.9311,3.03,255447,0
+BHR.US,D,20250919,000000,3.0148,3.05,2.85,2.88,1468116,0
+BHR.US,D,20250922,000000,2.88,2.9,2.83,2.89,430090,0
+BHR.US,D,20250923,000000,2.88,2.93,2.84,2.85,283342,0
+BHR.US,D,20250924,000000,2.84,2.88,2.815,2.88,404157,0
+BHR.US,D,20250925,000000,2.86,2.89,2.8,2.82,312260,0
+BHR.US,D,20250926,000000,2.8069,2.875,2.785,2.8,317955,0
+BHR.US,D,20250929,000000,2.8,2.81,2.74,2.79,344921,0
+BHR.US,D,20250930,000000,2.74,2.75,2.675,2.73,555533,0
+BHR.US,D,20251001,000000,2.69,2.75,2.67,2.69,486572,0
+BHR.US,D,20251002,000000,2.7,2.713,2.66,2.7,327789,0
+BHR.US,D,20251003,000000,2.71,2.75,2.67,2.71,286409,0
+BHR.US,D,20251006,000000,2.7,2.72,2.665,2.68,307894,0
+BHR.US,D,20251007,000000,2.66,2.68,2.63,2.65,220813,0
+BHR.US,D,20251008,000000,2.71,2.75,2.62,2.63,555209,0
+BHR.US,D,20251009,000000,2.66,2.66,2.57,2.58,378034,0
+BHR.US,D,20251010,000000,2.5899,2.6,2.475,2.48,520193,0
+BHR.US,D,20251013,000000,2.53,2.55,2.48,2.54,334150,0
+BHR.US,D,20251014,000000,2.51,2.56,2.49,2.55,228024,0
+BHR.US,D,20251015,000000,2.69,2.71,2.545,2.64,648447,0
+BHR.US,D,20251016,000000,2.71,2.76,2.65,2.66,278520,0
+BHR.US,D,20251017,000000,2.64,2.66,2.605,2.64,185608,0
+BHR.US,D,20251020,000000,2.68,2.71,2.63,2.71,154293,0
+BHR.US,D,20251021,000000,2.69,2.7,2.59,2.59,236200,0
+BHR.US,D,20251022,000000,2.62,2.72,2.595,2.71,218372,0
+BHR.US,D,20251023,000000,2.73,2.79,2.69,2.76,353803,0
+BHR.US,D,20251024,000000,2.79,2.8965,2.765,2.81,467169,0
+BHR.US,D,20251027,000000,2.85,2.86,2.74,2.79,263940,0
+BHR.US,D,20251028,000000,2.7501,2.77,2.62,2.62,207963,0
+BHR.US,D,20251029,000000,2.62,2.63,2.495,2.54,342684,0
+BHR.US,D,20251030,000000,2.51,2.55,2.49,2.52,143668,0
+BHR.US,D,20251031,000000,2.55,2.57,2.485,2.55,178326,0
+BHR.US,D,20251103,000000,2.57,2.5901,2.5,2.54,248856,0
+BHR.US,D,20251104,000000,2.47,2.55,2.45,2.5,383113,0
+BHR.US,D,20251105,000000,2.49,2.58,2.34,2.58,545661,0
+BHR.US,D,20251106,000000,2.57,2.655,2.57,2.61,357643,0
+BHR.US,D,20251107,000000,2.61,2.78,2.6,2.72,387660,0
+BHR.US,D,20251110,000000,2.72,2.78,2.6648,2.72,425498,0
+BHR.US,D,20251111,000000,2.75,2.835,2.67,2.82,315357,0
+BHR.US,D,20251112,000000,2.84,2.86,2.76,2.77,222279,0
+BHR.US,D,20251113,000000,2.71,2.76,2.685,2.71,296846,0
+BHR.US,D,20251114,000000,2.69,2.76,2.552,2.71,315023,0
+BHR.US,D,20251117,000000,2.7026,2.71,2.61,2.65,286793,0
+BHR.US,D,20251118,000000,2.61,2.68,2.61,2.63,138241,0
+BHR.US,D,20251119,000000,2.65,2.94,2.6,2.76,656333,0
+BHR.US,D,20251120,000000,2.85,2.9418,2.7045,2.72,443432,0
+BHR.US,D,20251121,000000,2.73,2.855,2.73,2.8,228274,0
+BHR.US,D,20251124,000000,2.77,2.77,2.615,2.68,315146,0
+BHR.US,D,20251125,000000,2.685,2.75,2.66,2.72,188157,0
+BHR.US,D,20251126,000000,2.6829,2.745,2.68,2.69,152988,0
+BHR.US,D,20251128,000000,2.7,2.71,2.65,2.67,102235,0
+BHR.US,D,20251201,000000,2.6188,2.67,2.575,2.58,441453,0
+BHR.US,D,20251202,000000,2.58,2.64,2.57,2.58,206849,0
+BHR.US,D,20251203,000000,2.6,2.74,2.6,2.7,369693,0
+BHR.US,D,20251204,000000,2.68,2.72,2.62,2.63,216747,0
+BHR.US,D,20251205,000000,2.64,2.76,2.62,2.65,386117,0
+BHR.US,D,20251208,000000,2.65,2.66,2.54,2.57,762792,0
+BHR.US,D,20251209,000000,2.5746,2.65,2.56,2.62,1988256,0
+BHR.US,D,20251210,000000,2.64,2.685,2.61,2.64,2576113,0
+BHR.US,D,20251211,000000,2.65,2.695,2.59,2.66,1347213,0
+BHR.US,D,20251212,000000,2.69,2.7,2.63,2.68,967799,0
+BHR.US,D,20251215,000000,2.72,2.87,2.675,2.86,523900,0
+BHR.US,D,20251216,000000,2.82,2.935,2.82,2.92,442121,0
+BHR.US,D,20251217,000000,2.91,2.945,2.775,2.81,387866,0
+BHR.US,D,20251218,000000,2.81,2.8399,2.76,2.82,267536,0
+BHR.US,D,20251219,000000,2.81,2.9,2.75,2.9,2064843,0
+BHR.US,D,20251222,000000,2.88,2.945,2.845,2.87,487793,0
+BHR.US,D,20251223,000000,2.88,2.91,2.79,2.79,563598,0
+BHR.US,D,20251224,000000,2.81,2.89,2.81,2.88,401958,0
+BHR.US,D,20251226,000000,2.89,2.94,2.84,2.93,468571,0
+BHR.US,D,20251229,000000,2.885,2.9789,2.85,2.91,640492,0
+BHR.US,D,20251230,000000,2.8801,2.935,2.86,2.91,290897,0
+BHR.US,D,20251231,000000,2.85,2.87,2.765,2.87,664561,0
+BHR.US,D,20260102,000000,2.87,2.875,2.82,2.86,342644,0
+BHR.US,D,20260105,000000,2.86,2.88,2.79,2.8,256857,0
+BHR.US,D,20260106,000000,2.8,2.91,2.78,2.91,314636,0
+BHR.US,D,20260107,000000,2.9,2.91,2.83,2.9,376899,0
+BHR.US,D,20260108,000000,2.91,3.09,2.88,3.04,745509,0
+BHR.US,D,20260109,000000,3.06,3.161,2.97,3.01,399335,0
+BHR.US,D,20260112,000000,3,3,2.9,2.94,219918,0
+BHR.US,D,20260113,000000,2.95,2.96,2.88,2.91,205028,0
+BHR.US,D,20260114,000000,2.91,2.925,2.87,2.92,160598,0
+BHR.US,D,20260115,000000,3.105,3.19,3.015,3.05,693213,0
+BHR.US,D,20260116,000000,3.05,3.065,2.87,2.89,414455,0
+BHR.US,D,20260120,000000,2.82,2.8854,2.8099,2.87,320618,0
+BHR.US,D,20260121,000000,2.88,3.01,2.88,3.01,213730,0
+BHR.US,D,20260122,000000,2.9701,3.085,2.965,2.98,258281,0
+BHR.US,D,20260123,000000,2.94,2.9683,2.905,2.92,248351,0
+BHR.US,D,20260126,000000,2.9,2.9,2.855,2.87,168090,0
+BHR.US,D,20260127,000000,2.8718,2.88,2.725,2.84,438727,0
+BHR.US,D,20260128,000000,2.84,2.88,2.73,2.73,453064,0
+BHR.US,D,20260129,000000,2.755,2.77,2.66,2.73,359175,0
+BHR.US,D,20260130,000000,2.75,2.75,2.635,2.67,719742,0
+BHR.US,D,20260202,000000,2.695,2.79,2.675,2.75,304828,0
+BHR.US,D,20260203,000000,2.8,3.13,2.78,3.01,1078715,0
+BHR.US,D,20260204,000000,3.025,3.05,2.92,2.96,445985,0
+BHR.US,D,20260205,000000,2.95,2.97,2.88,2.9,263136,0
+BHR.US,D,20260206,000000,2.95,2.97,2.91,2.93,228261,0
+BHR.US,D,20260209,000000,2.95,3.02,2.91,2.99,262167,0
+BHR.US,D,20260210,000000,2.97,3.165,2.97,3.14,430709,0
+BHR.US,D,20260211,000000,3.15,3.18,3.015,3.04,296928,0
+BHR.US,D,20260212,000000,3.0925,3.11,2.9,2.97,335106,0
+BHR.US,D,20260213,000000,3.005,3.05,2.94,2.99,166979,0
+BHR.US,D,20260217,000000,3.01,3.035,2.95,2.99,947210,0
+BHR.US,D,20260218,000000,3,3.05,2.96,2.98,187212,0
diff --git a/daily/us/nyse stocks/1/bip.us.txt b/daily/us/nyse stocks/1/bip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..defb5b29448abfbac5c529c7a7b75d995e140a13
--- /dev/null
+++ b/daily/us/nyse stocks/1/bip.us.txt	
@@ -0,0 +1,4555 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIP.US,D,20080110,000000,5.66229,5.66229,4.72366,4.89061,616142.47334638,0
+BIP.US,D,20080111,000000,4.89061,5.08351,4.89061,4.99352,161211.2480538,0
+BIP.US,D,20080114,000000,5.01915,5.32826,5.01915,5.16054,67980.461088037,0
+BIP.US,D,20080115,000000,5.41814,5.43169,5.1094,5.13517,323996.0180022,0
+BIP.US,D,20080116,000000,5.13035,5.18701,5.08351,5.09721,805726.43254574,0
+BIP.US,D,20080117,000000,5.12212,5.14807,5.01915,5.12212,344596.67144504,0
+BIP.US,D,20080118,000000,5.12212,5.14807,5.08351,5.14807,490655.25812007,0
+BIP.US,D,20080122,000000,4.95529,5.2131,4.8958,5.05815,352749.39507133,0
+BIP.US,D,20080123,000000,4.89061,5.34189,4.89061,5.30336,557077.60888936,0
+BIP.US,D,20080124,000000,5.25093,5.27681,5.12212,5.27681,471241.29601792,0
+BIP.US,D,20080125,000000,5.34189,5.46959,5.2131,5.40561,286698.4632801,0
+BIP.US,D,20080128,000000,5.40561,5.50918,5.34189,5.44422,148407.31083504,0
+BIP.US,D,20080129,000000,5.44422,5.53467,5.40561,5.40561,100612.9317994,0
+BIP.US,D,20080130,000000,5.40561,5.49548,5.36882,5.43169,221046.69130347,0
+BIP.US,D,20080131,000000,5.40561,5.53467,5.27681,5.39134,8721931.6865348,0
+BIP.US,D,20080201,000000,5.55842,5.55842,5.09377,5.27823,2782384.328313,0
+BIP.US,D,20080204,000000,5.34189,5.34189,5.14807,5.19725,2687268.7056204,0
+BIP.US,D,20080205,000000,5.17286,5.19998,5.08351,5.10188,1764787.2567268,0
+BIP.US,D,20080206,000000,5.13517,5.14807,4.9429,4.96821,1542490.6866216,0
+BIP.US,D,20080207,000000,4.96821,5.01915,4.89061,4.95529,2990323.4743534,0
+BIP.US,D,20080208,000000,4.94641,5.03225,4.91871,5.0096,1748586.60819,0
+BIP.US,D,20080211,000000,4.96108,4.98638,4.9429,4.96821,1307402.5085584,0
+BIP.US,D,20080212,000000,4.92929,5.00643,4.90598,4.91689,2354837.9321538,0
+BIP.US,D,20080213,000000,4.92929,4.92929,4.84124,4.87783,1004289.1758371,0
+BIP.US,D,20080214,000000,4.89061,5.24852,4.86724,4.90917,1984009.2174492,0
+BIP.US,D,20080215,000000,4.95529,5.02485,4.89061,4.94914,587742.02136428,0
+BIP.US,D,20080219,000000,4.95529,4.99352,4.89061,4.90917,512370.16849709,0
+BIP.US,D,20080220,000000,4.91689,4.93162,4.8263,4.86453,1128546.5473103,0
+BIP.US,D,20080221,000000,4.81319,4.89061,4.76453,4.85233,411956.0460262,0
+BIP.US,D,20080222,000000,4.83183,4.9429,4.76167,4.92085,919167.96008526,0
+BIP.US,D,20080225,000000,4.94641,5.04478,4.89061,4.95529,421115.1455557,0
+BIP.US,D,20080226,000000,4.96821,4.97256,4.83934,4.95529,969264.82855335,0
+BIP.US,D,20080227,000000,4.92929,4.95225,4.90598,4.90598,933004.47288617,0
+BIP.US,D,20080228,000000,4.92929,4.9429,4.81319,4.86453,992006.14988219,0
+BIP.US,D,20080229,000000,4.8341,4.91164,4.806,4.83934,701252.90099514,0
+BIP.US,D,20080303,000000,4.8263,4.85485,4.78049,4.8263,626121.46871126,0
+BIP.US,D,20080304,000000,4.8263,4.85233,4.73573,4.78218,401312.81174205,0
+BIP.US,D,20080305,000000,4.78731,4.78731,4.51757,4.68193,1045744.7737244,0
+BIP.US,D,20080306,000000,4.72366,4.97094,4.69777,4.83934,566862.41839849,0
+BIP.US,D,20080307,000000,4.78731,4.88094,4.58163,4.69044,665158.99034717,0
+BIP.US,D,20080310,000000,4.65909,4.68739,4.52991,4.52991,424610.49095918,0
+BIP.US,D,20080311,000000,4.52991,4.63359,4.46352,4.51245,441342.8388629,0
+BIP.US,D,20080312,000000,4.5456,4.56689,4.38105,4.42726,755324.41487575,0
+BIP.US,D,20080313,000000,4.44757,4.44757,4.27269,4.32461,1319294.0804866,0
+BIP.US,D,20080314,000000,4.32461,4.32461,4.0798,4.1574,619636.27759227,0
+BIP.US,D,20080317,000000,4.11917,4.14215,3.95099,3.96442,300938.75936837,0
+BIP.US,D,20080318,000000,3.95099,4.06765,3.91277,3.96442,468282.27345412,0
+BIP.US,D,20080319,000000,4.05397,4.05397,3.90531,3.90531,326538.92801796,0
+BIP.US,D,20080320,000000,3.89986,3.99583,3.75841,3.99583,480950.58880537,0
+BIP.US,D,20080324,000000,4.2982,4.65137,4.18782,4.50433,1120726.7137225,0
+BIP.US,D,20080325,000000,4.47864,4.76167,4.47864,4.71042,512940.39680366,0
+BIP.US,D,20080326,000000,4.76167,4.89061,4.76167,4.81319,564456.67140782,0
+BIP.US,D,20080327,000000,4.87783,4.87783,4.55041,4.55327,362036.41068041,0
+BIP.US,D,20080328,000000,4.55041,4.71042,4.52991,4.54821,510893.73953036,0
+BIP.US,D,20080331,000000,4.63359,4.63833,4.32461,4.36308,358779.94470265,0
+BIP.US,D,20080401,000000,4.36308,4.63035,4.36308,4.60511,627798.24816408,0
+BIP.US,D,20080402,000000,4.63359,4.70283,4.63359,4.63359,252779.12598501,0
+BIP.US,D,20080403,000000,4.63359,4.69777,4.63359,4.69777,158395.55314544,0
+BIP.US,D,20080404,000000,4.69777,4.69777,4.66188,4.67214,155604.51675844,0
+BIP.US,D,20080407,000000,4.75883,4.80814,4.68499,4.78218,268970.52757628,0
+BIP.US,D,20080408,000000,4.78731,4.79815,4.63359,4.69504,173656.09555518,0
+BIP.US,D,20080409,000000,4.8263,4.8263,4.58421,4.62847,221627.70771313,0
+BIP.US,D,20080410,000000,4.59486,4.68499,4.56884,4.67214,152414.32055685,0
+BIP.US,D,20080411,000000,4.68499,4.8341,4.62061,4.64877,147641.35551514,0
+BIP.US,D,20080414,000000,4.69777,4.69777,4.50433,4.56884,192236.29140368,0
+BIP.US,D,20080415,000000,4.54412,4.63359,4.50433,4.55554,111807.90049909,0
+BIP.US,D,20080416,000000,4.67973,4.69777,4.62061,4.64405,127318.11043765,0
+BIP.US,D,20080417,000000,4.63359,4.67214,4.58163,4.61809,97242.420160324,0
+BIP.US,D,20080418,000000,4.67214,4.69777,4.63359,4.69044,129730.02205867,0
+BIP.US,D,20080421,000000,4.69777,4.76167,4.62568,4.69777,466986.15992487,0
+BIP.US,D,20080422,000000,4.70529,4.75883,4.60765,4.62847,386506.91081997,0
+BIP.US,D,20080423,000000,4.65909,4.68499,4.55554,4.61536,122651.48526933,0
+BIP.US,D,20080424,000000,4.65358,4.65909,4.52991,4.53582,139955.6026372,0
+BIP.US,D,20080425,000000,4.56884,4.78731,4.55554,4.76745,303685.10218539,0
+BIP.US,D,20080428,000000,4.89061,5.04277,4.85985,4.98073,818864.80096051,0
+BIP.US,D,20080429,000000,5.09721,5.09721,5.00643,5.07132,474829.11087652,0
+BIP.US,D,20080430,000000,5.04478,5.17079,5.04478,5.11531,378398.88076365,0
+BIP.US,D,20080501,000000,5.15347,5.34189,5.15347,5.22452,553822.68406918,0
+BIP.US,D,20080502,000000,5.35423,5.35423,5.17286,5.20751,338529.13403168,0
+BIP.US,D,20080505,000000,5.17286,5.33118,5.12212,5.16917,577060.25814049,0
+BIP.US,D,20080506,000000,5.14807,5.27681,5.14807,5.17617,567810.23031346,0
+BIP.US,D,20080507,000000,5.15347,5.22296,5.15347,5.16054,1032062.376682,0
+BIP.US,D,20080508,000000,5.15612,5.34358,5.14807,5.29998,417413.28503578,0
+BIP.US,D,20080509,000000,5.27681,5.40561,5.22452,5.27681,359683.06304764,0
+BIP.US,D,20080512,000000,5.31556,5.33579,5.22938,5.2323,272606.11832003,0
+BIP.US,D,20080513,000000,5.23821,5.33579,5.2323,5.24307,662475.83499114,0
+BIP.US,D,20080514,000000,5.24307,5.28116,5.14807,5.15068,765397.42085334,0
+BIP.US,D,20080515,000000,5.17826,5.27681,5.15833,5.17286,266222.64360167,0
+BIP.US,D,20080516,000000,5.17286,5.24599,5.14807,5.16372,385676.22688149,0
+BIP.US,D,20080519,000000,5.2131,5.37932,5.15068,5.17286,435378.55900775,0
+BIP.US,D,20080520,000000,5.29998,5.31556,5.15612,5.2181,304515.78612388,0
+BIP.US,D,20080521,000000,5.26404,5.27448,5.19998,5.26404,178791.23262943,0
+BIP.US,D,20080522,000000,5.25093,5.27681,5.19998,5.26404,178600.12908885,0
+BIP.US,D,20080523,000000,5.27448,5.27681,5.18915,5.20155,302794.31310109,0
+BIP.US,D,20080527,000000,5.31056,5.32826,5.03225,5.06346,544944.07522021,0
+BIP.US,D,20080528,000000,5.06061,5.06346,4.71827,4.87283,900447.51889649,0
+BIP.US,D,20080529,000000,4.83934,4.88606,4.76167,4.8341,267045.62175223,0
+BIP.US,D,20080530,000000,4.85233,4.91416,4.81319,4.85485,726885.43395402,0
+BIP.US,D,20080602,000000,4.89061,4.91689,4.78731,4.84714,183211.2725841,0
+BIP.US,D,20080603,000000,4.8263,5.04478,4.8263,4.97094,190553.34732052,0
+BIP.US,D,20080604,000000,4.99352,5.0682,4.96821,5.05815,99310.65363981,0
+BIP.US,D,20080605,000000,5.07884,5.08351,4.91164,4.93162,218770.40154997,0
+BIP.US,D,20080606,000000,4.8341,4.98638,4.8341,4.92656,90199.329995456,0
+BIP.US,D,20080609,000000,4.9429,4.96108,4.77771,4.89061,195414.15834459,0
+BIP.US,D,20080610,000000,4.90359,4.93967,4.89061,4.92396,129515.80115431,0
+BIP.US,D,20080611,000000,4.9372,4.96367,4.89061,4.9429,95699.721417428,0
+BIP.US,D,20080612,000000,4.91164,4.9429,4.8958,4.90359,133693.87936808,0
+BIP.US,D,20080613,000000,4.96108,4.96108,4.88328,4.92396,100996.68003814,0
+BIP.US,D,20080616,000000,4.95529,4.96367,4.85233,4.91164,389240.92437631,0
+BIP.US,D,20080617,000000,4.91689,4.96367,4.86453,4.91689,190400.77271958,0
+BIP.US,D,20080618,000000,4.92929,4.96367,4.89061,4.93967,269902.92791539,0
+BIP.US,D,20080619,000000,5.14536,5.14536,4.91689,4.96821,60327.072519386,0
+BIP.US,D,20080620,000000,4.96821,4.99125,4.86453,4.91871,328935.42806312,0
+BIP.US,D,20080623,000000,4.92085,4.99125,4.91164,4.93448,143911.75415869,0
+BIP.US,D,20080624,000000,4.9579,4.98073,4.91164,4.93162,123056.80971427,0
+BIP.US,D,20080625,000000,4.91871,5.18915,4.91871,5.16372,335693.4040747,0
+BIP.US,D,20080626,000000,5.14807,5.14807,4.9989,5.04277,181018.20534021,0
+BIP.US,D,20080627,000000,5.00643,5.00643,4.87283,4.96367,301481.2468384,0
+BIP.US,D,20080630,000000,4.95529,5.05068,4.91871,5.04478,142073.15315942,0
+BIP.US,D,20080701,000000,5.02655,5.0401,4.97094,5.02174,97005.081892186,0
+BIP.US,D,20080702,000000,5.05068,5.09922,4.99352,5.01915,380382.35057595,0
+BIP.US,D,20080703,000000,5.00066,5.00066,4.86972,4.9429,199331.78092645,0
+BIP.US,D,20080707,000000,4.9429,5.07132,4.9429,5.00066,206521.28106192,0
+BIP.US,D,20080708,000000,4.97768,5.01915,4.806,4.88815,259416.89170494,0
+BIP.US,D,20080709,000000,4.89282,4.94641,4.83934,4.85797,125766.16474925,0
+BIP.US,D,20080710,000000,4.88328,4.91164,4.8263,4.91164,47831.366817691,0
+BIP.US,D,20080711,000000,4.91689,4.91689,4.82384,4.86724,67977.378772867,0
+BIP.US,D,20080714,000000,4.89061,5.0096,4.87783,4.94641,102688.87106681,0
+BIP.US,D,20080715,000000,4.8958,4.94914,4.82112,4.84124,102399.13344077,0
+BIP.US,D,20080716,000000,4.82929,4.88328,4.76167,4.87783,125433.27471082,0
+BIP.US,D,20080717,000000,4.90359,4.93967,4.79043,4.83183,81155.817284855,0
+BIP.US,D,20080718,000000,4.85797,4.90917,4.79043,4.83934,73554.828074105,0
+BIP.US,D,20080721,000000,4.91416,4.95529,4.83183,4.90598,103098.8189845,0
+BIP.US,D,20080722,000000,4.87783,4.88606,4.78731,4.85797,130417.37834171,0
+BIP.US,D,20080723,000000,4.88094,5.00403,4.81606,4.95225,179863.87830881,0
+BIP.US,D,20080724,000000,4.97768,4.99352,4.87783,4.96821,111849.5117539,0
+BIP.US,D,20080725,000000,4.93967,4.99352,4.82112,4.83183,133003.44076986,0
+BIP.US,D,20080728,000000,4.83934,4.85233,4.71548,4.78218,94898.319473067,0
+BIP.US,D,20080729,000000,4.79555,4.82112,4.73891,4.77537,171419.87589889,0
+BIP.US,D,20080730,000000,4.76167,4.88606,4.76167,4.88606,32288.792569836,0
+BIP.US,D,20080731,000000,4.83934,4.89061,4.78731,4.84124,93936.637139833,0
+BIP.US,D,20080801,000000,4.84953,4.88606,4.76167,4.8034,71810.237687533,0
+BIP.US,D,20080804,000000,4.89061,4.91871,4.78731,4.8191,63133.520482236,0
+BIP.US,D,20080805,000000,4.84402,4.84714,4.63359,4.67214,360643.20422329,0
+BIP.US,D,20080806,000000,4.63833,4.65909,4.56884,4.56884,276368.08398577,0
+BIP.US,D,20080807,000000,4.53582,4.58163,4.49208,4.54412,302536.93978434,0
+BIP.US,D,20080808,000000,4.52991,4.58163,4.52991,4.58163,165232.12819387,0
+BIP.US,D,20080811,000000,4.53276,4.76167,4.47333,4.68193,133978.99352137,0
+BIP.US,D,20080812,000000,4.67214,4.72054,4.63359,4.66421,36212.579782036,0
+BIP.US,D,20080813,000000,4.63035,4.65909,4.53276,4.60765,127074.60753918,0
+BIP.US,D,20080814,000000,4.63593,4.78218,4.6127,4.76167,86619.22092478,0
+BIP.US,D,20080815,000000,4.79043,4.79043,4.59694,4.60991,132366.94268713,0
+BIP.US,D,20080818,000000,4.60991,4.64405,4.56884,4.60991,85620.550809499,0
+BIP.US,D,20080819,000000,4.63833,4.63833,4.51544,4.5386,149587.83754539,0
+BIP.US,D,20080820,000000,4.5386,4.55327,4.48189,4.49474,176178.97052233,0
+BIP.US,D,20080821,000000,4.4691,4.51757,4.40429,4.47079,244324.335472,0
+BIP.US,D,20080822,000000,4.44516,4.55554,4.42726,4.43296,160426.79884288,0
+BIP.US,D,20080825,000000,4.45307,4.52718,4.42726,4.47864,302162.43849111,0
+BIP.US,D,20080826,000000,4.50433,4.55041,4.47333,4.52991,86950.569805622,0
+BIP.US,D,20080827,000000,4.49208,4.54821,4.47864,4.52991,264276.16157143,0
+BIP.US,D,20080828,000000,4.51757,4.60511,4.51757,4.60511,90575.372446272,0
+BIP.US,D,20080829,000000,4.60765,4.65909,4.58163,4.63359,135050.09804316,0
+BIP.US,D,20080902,000000,4.63833,4.64106,4.58163,4.60239,90623.148331416,0
+BIP.US,D,20080903,000000,4.60765,4.67688,4.60765,4.63833,65326.587726133,0
+BIP.US,D,20080904,000000,4.66188,4.68499,4.59227,4.63359,127197.900146,0
+BIP.US,D,20080905,000000,4.63359,4.64625,4.5874,4.64405,49760.896114499,0
+BIP.US,D,20080908,000000,4.37619,4.67973,4.37619,4.63359,210252.42357596,0
+BIP.US,D,20080909,000000,4.60765,4.63035,4.50433,4.51245,227809.29078781,0
+BIP.US,D,20080910,000000,4.50713,4.55554,4.50433,4.52238,105754.23350399,0
+BIP.US,D,20080911,000000,4.50433,4.54412,4.41207,4.43524,108368.03676868,0
+BIP.US,D,20080912,000000,4.40981,4.55554,4.39643,4.5456,111874.17027526,0
+BIP.US,D,20080915,000000,4.51757,4.53276,4.28075,4.35031,171990.10420546,0
+BIP.US,D,20080916,000000,4.35031,4.42472,4.24979,4.35309,285909.39059643,0
+BIP.US,D,20080917,000000,4.32461,4.44069,4.16253,4.18555,151558.978097,0
+BIP.US,D,20080918,000000,4.06999,4.13384,3.86139,4.01335,518362.18918878,0
+BIP.US,D,20080919,000000,4.04158,4.63035,4.04158,4.39351,208378.37595222,0
+BIP.US,D,20080922,000000,4.35031,4.35568,4.11917,4.14215,137781.02928433,0
+BIP.US,D,20080923,000000,4.11022,4.12171,3.96442,3.98998,167232.55073961,0
+BIP.US,D,20080924,000000,3.98998,4.06765,3.92271,3.95099,221262.45336541,0
+BIP.US,D,20080925,000000,3.97922,3.99278,3.87637,3.93834,262366.66732323,0
+BIP.US,D,20080926,000000,3.93834,3.97922,3.89986,3.96442,225516.04830087,0
+BIP.US,D,20080929,000000,4.06181,4.09316,3.96442,3.96721,220952.68069077,0
+BIP.US,D,20080930,000000,3.98998,4.06181,3.98998,4.04917,140300.82193631,0
+BIP.US,D,20081001,000000,4.06181,4.247,3.86139,4.21612,103198.99422755,0
+BIP.US,D,20081002,000000,4.23169,4.26004,3.98998,4.03924,156011.38236096,0
+BIP.US,D,20081003,000000,4.03048,4.09802,3.9336,4.04158,231449.50500432,0
+BIP.US,D,20081006,000000,4.07473,4.07473,3.66802,3.7634,591713.58446162,0
+BIP.US,D,20081007,000000,3.74784,3.8096,3.23588,3.36182,498720.135764,0
+BIP.US,D,20081008,000000,3.29233,3.32101,2.94713,3.10681,713751.689012,0
+BIP.US,D,20081009,000000,3.10681,3.21738,2.70278,2.70278,438867.73978089,0
+BIP.US,D,20081010,000000,2.64107,2.76721,2.43778,2.57417,802383.6617432,0
+BIP.US,D,20081013,000000,2.69005,3.1745,2.69005,3.14582,307644.33602206,0
+BIP.US,D,20081014,000000,3.22297,3.57537,3.22297,3.4491,616150.1791343,0
+BIP.US,D,20081015,000000,3.24049,3.42379,3.24049,3.37214,430862.96728279,0
+BIP.US,D,20081016,000000,3.41807,3.46454,3.33042,3.46454,184015.75684364,0
+BIP.US,D,20081017,000000,3.66289,3.66289,3.4491,3.52625,252110.26359299,0
+BIP.US,D,20081020,000000,3.60341,3.65478,3.55233,3.59087,272880.44437021,0
+BIP.US,D,20081021,000000,3.59087,3.78397,3.59087,3.70617,353276.47096551,0
+BIP.US,D,20081022,000000,3.68074,3.73239,3.61631,3.64486,259603.37177276,0
+BIP.US,D,20081023,000000,3.68619,3.69859,3.5546,3.62909,199461.23816362,0
+BIP.US,D,20081024,000000,3.4572,3.62169,3.34891,3.60341,175188.00619498,0
+BIP.US,D,20081027,000000,3.48823,3.52625,3.47479,3.48823,104505.89585989,0
+BIP.US,D,20081028,000000,3.4949,3.52384,3.4626,3.48589,148923.59862612,0
+BIP.US,D,20081029,000000,3.47479,3.50334,3.35903,3.44663,146978.65775346,0
+BIP.US,D,20081030,000000,3.4949,3.69176,3.4949,3.67055,125260.66506127,0
+BIP.US,D,20081031,000000,3.70131,3.88682,3.66802,3.86139,290505.12251582,0
+BIP.US,D,20081103,000000,3.88682,4.06999,3.7634,3.86625,350872.26513243,0
+BIP.US,D,20081104,000000,3.88682,4.07719,3.88682,4.07719,159223.15476875,0
+BIP.US,D,20081105,000000,3.87384,4.16253,3.42094,3.46454,349600.81012454,0
+BIP.US,D,20081106,000000,3.44403,3.49784,3.32581,3.34632,217354.07772907,0
+BIP.US,D,20081107,000000,3.34632,3.60638,3.30492,3.5546,113205.73042897,0
+BIP.US,D,20081110,000000,3.65239,3.69859,3.4491,3.51339,120902.27141001,0
+BIP.US,D,20081111,000000,3.49283,3.4949,3.38992,3.46454,98552.404107838,0
+BIP.US,D,20081112,000000,3.44663,3.4949,3.32101,3.32101,158779.30138418,0
+BIP.US,D,20081113,000000,3.34632,3.37214,3.09151,3.24354,156646.33928611,0
+BIP.US,D,20081114,000000,3.24354,3.49784,3.22064,3.47232,133775.5607201,0
+BIP.US,D,20081117,000000,3.46727,3.46727,3.10681,3.16893,172632.76691853,0
+BIP.US,D,20081118,000000,3.12512,3.17878,2.9836,3.08379,204681.13890506,0
+BIP.US,D,20081119,000000,3.08892,3.08892,2.83164,2.8339,112059.1091855,0
+BIP.US,D,20081120,000000,2.83164,2.85734,2.68733,2.69485,220464.13373622,0
+BIP.US,D,20081121,000000,2.70278,2.76968,2.52778,2.72847,335973.89475523,0
+BIP.US,D,20081124,000000,2.79037,2.96031,2.76448,2.9446,239858.06078977,0
+BIP.US,D,20081125,000000,2.89607,2.97529,2.84955,2.96524,301377.98928019,0
+BIP.US,D,20081126,000000,2.92677,2.9836,2.82638,2.94713,154796.95018374,0
+BIP.US,D,20081128,000000,2.89835,3.05271,2.89835,3.02454,77577.249371765,0
+BIP.US,D,20081201,000000,3.01189,3.03479,2.87024,2.87024,152352.67425344,0
+BIP.US,D,20081202,000000,2.85734,2.88297,2.63069,2.63853,207969.96919211,0
+BIP.US,D,20081203,000000,2.66936,2.90871,2.63853,2.85214,193188.7267914,0
+BIP.US,D,20081204,000000,2.87024,2.95512,2.85214,2.88297,73859.977275996,0
+BIP.US,D,20081205,000000,2.87258,2.87531,2.72847,2.7543,131713.49187096,0
+BIP.US,D,20081208,000000,2.72075,2.88542,2.66936,2.80568,296652.80012362,0
+BIP.US,D,20081209,000000,2.75163,2.83164,2.65638,2.70278,183739.88963586,0
+BIP.US,D,20081210,000000,2.67448,2.90871,2.67448,2.88297,217481.99380865,0
+BIP.US,D,20081211,000000,2.82884,3.06329,2.78253,3.01689,257314.75275858,0
+BIP.US,D,20081212,000000,2.91872,3.14024,2.91872,3.13225,191747.74444914,0
+BIP.US,D,20081215,000000,3.05809,3.06329,2.78524,2.84442,219460.84014819,0
+BIP.US,D,20081216,000000,2.83164,3.04285,2.76721,2.94713,256220.53087301,0
+BIP.US,D,20081217,000000,2.93195,2.99853,2.81081,2.88542,185979.19160732,0
+BIP.US,D,20081218,000000,2.98074,3.06049,2.83164,2.90114,171646.42606393,0
+BIP.US,D,20081219,000000,2.82884,2.92948,2.82638,2.82638,116856.73274857,0
+BIP.US,D,20081222,000000,2.88297,2.95803,2.76721,2.76721,137397.28104558,0
+BIP.US,D,20081223,000000,2.81339,2.8339,2.68487,2.70771,215701.95679762,0
+BIP.US,D,20081224,000000,2.70771,2.73359,2.70278,2.70537,62276.636864804,0
+BIP.US,D,20081226,000000,2.7234,2.7543,2.70278,2.71582,32046.830828942,0
+BIP.US,D,20081229,000000,2.70278,2.76448,2.68733,2.70537,319019.62015923,0
+BIP.US,D,20081230,000000,2.77233,2.77233,2.65125,2.72594,863948.28380359,0
+BIP.US,D,20081231,000000,2.68733,2.88297,2.64107,2.88297,205454.80001289,0
+BIP.US,D,20090102,000000,2.90871,3.34632,2.90871,3.3277,272431.96751289,0
+BIP.US,D,20090105,000000,3.34404,3.57782,3.34404,3.48589,176974.20783635,0
+BIP.US,D,20090106,000000,3.46012,3.78145,3.46012,3.57782,244225.70138654,0
+BIP.US,D,20090107,000000,3.62689,3.62689,3.42379,3.48823,119660.09839625,0
+BIP.US,D,20090108,000000,3.48303,3.53929,3.44403,3.52625,201437.00218798,0
+BIP.US,D,20090109,000000,3.59626,3.70131,3.45423,3.64227,545620.64340016,0
+BIP.US,D,20090112,000000,3.72232,3.86139,3.52943,3.53195,762842.18157689,0
+BIP.US,D,20090113,000000,3.62436,3.83516,3.36981,3.72648,465970.53707615,0
+BIP.US,D,20090114,000000,3.68074,3.68898,3.42379,3.47479,311799.29687205,0
+BIP.US,D,20090115,000000,3.50075,3.50075,3.26942,3.26942,234365.37515572,0
+BIP.US,D,20090116,000000,3.30219,3.34632,3.27487,3.27682,185012.88580133,0
+BIP.US,D,20090120,000000,3.34632,3.4491,3.21738,3.29486,353560.04396121,0
+BIP.US,D,20090121,000000,3.29486,3.33866,3.22064,3.29486,156780.41999603,0
+BIP.US,D,20090122,000000,3.26942,3.47479,3.26942,3.4393,286749.32148042,0
+BIP.US,D,20090123,000000,3.43638,3.60638,3.43131,3.53195,188340.24502802,0
+BIP.US,D,20090126,000000,3.58062,3.58062,3.45189,3.48303,174069.12578804,0
+BIP.US,D,20090127,000000,3.4491,3.52625,3.38453,3.42613,146280.51336731,0
+BIP.US,D,20090128,000000,3.54454,3.57537,3.37214,3.41288,140083.51871678,0
+BIP.US,D,20090129,000000,3.47232,3.55233,3.42379,3.42379,133234.61440766,0
+BIP.US,D,20090130,000000,3.46954,3.51638,3.37455,3.39816,124943.18659869,0
+BIP.US,D,20090202,000000,3.46954,3.50075,3.34632,3.34632,149056.13817846,0
+BIP.US,D,20090203,000000,3.3872,3.66289,3.3872,3.6143,250741.71565723,0
+BIP.US,D,20090204,000000,3.55233,3.59833,3.4393,3.53929,210987.55574415,0
+BIP.US,D,20090205,000000,3.60341,3.60341,3.42865,3.42865,206989.79296786,0
+BIP.US,D,20090206,000000,3.50619,3.55233,3.38,3.44403,137915.10999425,0
+BIP.US,D,20090209,000000,3.48823,3.52943,3.45189,3.47232,81875.537877195,0
+BIP.US,D,20090210,000000,3.48997,3.53929,3.40815,3.4572,88530.256330565,0
+BIP.US,D,20090211,000000,3.50075,3.52625,3.41288,3.46727,161813.84066966,0
+BIP.US,D,20090212,000000,3.54714,3.62436,3.47479,3.60341,165393.94974033,0
+BIP.US,D,20090213,000000,3.62436,3.63467,3.50866,3.55966,140001.83736476,0
+BIP.US,D,20090217,000000,3.51339,3.64998,3.51339,3.63467,159696.29014744,0
+BIP.US,D,20090218,000000,3.6117,3.68074,3.47479,3.50075,539607.04650228,0
+BIP.US,D,20090219,000000,3.48823,3.55233,3.40815,3.41075,330864.95735993,0
+BIP.US,D,20090220,000000,3.37455,3.43638,3.34632,3.41288,196784.24743793,0
+BIP.US,D,20090223,000000,3.41807,3.43131,3.29486,3.36182,5968103.46712,0
+BIP.US,D,20090224,000000,3.42094,3.42094,3.01462,3.36669,3645386.3413592,0
+BIP.US,D,20090225,000000,3.34891,3.34891,3.11428,3.12019,403992.8847829,0
+BIP.US,D,20090226,000000,3.1298,3.15834,2.93935,2.97815,489376.09732426,0
+BIP.US,D,20090227,000000,2.98879,3.06049,2.89088,2.99139,427017.77910744,0
+BIP.US,D,20090302,000000,2.97004,2.9864,2.64107,2.67967,489818.40955125,0
+BIP.US,D,20090303,000000,2.66416,2.68733,2.47385,2.48664,566330.71903156,0
+BIP.US,D,20090304,000000,2.48404,2.52271,2.13892,2.2138,1393320.5027818,0
+BIP.US,D,20090305,000000,2.18006,2.25746,1.84037,2.23929,1553591.6447086,0
+BIP.US,D,20090306,000000,2.2138,2.48664,2.20606,2.35524,965573.75613654,0
+BIP.US,D,20090309,000000,2.32169,2.54321,2.32169,2.49682,1119160.8976158,0
+BIP.US,D,20090310,000000,2.56904,2.80568,2.51499,2.63588,1198653.8058661,0
+BIP.US,D,20090311,000000,2.63853,2.88043,2.56632,2.83898,940346.54762259,0
+BIP.US,D,20090312,000000,2.86505,2.9836,2.79037,2.9836,879842.24198089,0
+BIP.US,D,20090313,000000,3.08638,3.28707,3.02189,3.12739,548844.74506863,0
+BIP.US,D,20090316,000000,3.18183,3.45189,3.17878,3.33866,499839.01617093,0
+BIP.US,D,20090317,000000,3.31283,3.54714,3.31283,3.52625,802534.69518656,0
+BIP.US,D,20090318,000000,3.52157,3.60341,3.12739,3.40595,1645127.1583305,0
+BIP.US,D,20090319,000000,3.4949,3.56498,3.33334,3.53455,395590.49362779,0
+BIP.US,D,20090320,000000,3.53455,3.65478,3.4491,3.50619,533157.30200776,0
+BIP.US,D,20090323,000000,3.64486,3.6784,3.57782,3.60638,342446.75661353,0
+BIP.US,D,20090324,000000,3.62169,3.62909,3.49784,3.51113,364403.62873145,0
+BIP.US,D,20090325,000000,3.52157,3.62909,3.47479,3.51113,510394.40447272,0
+BIP.US,D,20090326,000000,3.51892,3.65771,3.50334,3.60638,540260.49731845,0
+BIP.US,D,20090327,000000,3.66802,3.68308,3.53929,3.56498,339353.65333982,0
+BIP.US,D,20090330,000000,3.51892,3.60341,3.43638,3.50334,479575.87623927,0
+BIP.US,D,20090331,000000,3.5546,3.56498,3.34891,3.40018,230868.48859465,0
+BIP.US,D,20090401,000000,3.34632,3.57303,3.32328,3.56498,141439.73739185,0
+BIP.US,D,20090402,000000,3.57782,3.60638,3.47479,3.53195,140840.22709117,0
+BIP.US,D,20090403,000000,3.52625,3.54454,3.48997,3.50866,54342.757615627,0
+BIP.US,D,20090406,000000,3.45423,3.50334,3.43411,3.46454,59681.327491141,0
+BIP.US,D,20090407,000000,3.46454,3.48589,3.39816,3.41075,96672.191853759,0
+BIP.US,D,20090408,000000,3.3872,3.43638,3.35131,3.42865,44671.993767804,0
+BIP.US,D,20090409,000000,3.51892,3.53929,3.45189,3.53929,90430.503633253,0
+BIP.US,D,20090413,000000,3.4572,3.54201,3.4572,3.48589,91273.516832417,0
+BIP.US,D,20090414,000000,3.48589,3.4949,3.35605,3.37455,148488.99218706,0
+BIP.US,D,20090415,000000,3.35605,3.38453,3.24354,3.27487,177396.48501473,0
+BIP.US,D,20090416,000000,3.34158,3.42094,3.26942,3.3872,275124.36981442,0
+BIP.US,D,20090417,000000,3.37214,3.5496,3.37214,3.38252,277955.47629864,0
+BIP.US,D,20090420,000000,3.39816,3.41075,3.01189,3.04758,239304.78521664,0
+BIP.US,D,20090421,000000,3.03479,3.20694,3.03479,3.18663,268515.88608861,0
+BIP.US,D,20090422,000000,3.18909,3.18909,2.97529,3.04998,314565.67473769,0
+BIP.US,D,20090423,000000,3.08892,3.16048,2.96336,3.09949,296919.42038588,0
+BIP.US,D,20090424,000000,3.12739,3.47232,3.11428,3.46012,486563.48473107,0
+BIP.US,D,20090427,000000,3.4572,3.65478,3.3955,3.56264,212926.33198647,0
+BIP.US,D,20090428,000000,3.60093,3.60093,3.44663,3.58062,252714.39736643,0
+BIP.US,D,20090429,000000,3.69859,3.69859,3.22064,3.55233,209150.49590246,0
+BIP.US,D,20090430,000000,3.50075,3.53195,3.39264,3.51339,397936.13547263,0
+BIP.US,D,20090501,000000,3.46954,3.48997,3.39816,3.43411,431647.41649371,0
+BIP.US,D,20090504,000000,3.39816,3.40815,3.29993,3.32101,518420.75317702,0
+BIP.US,D,20090505,000000,3.28403,3.29829,3.07087,3.08892,376165.74342254,0
+BIP.US,D,20090506,000000,3.10942,3.4491,3.06587,3.40018,431687.48659093,0
+BIP.US,D,20090507,000000,3.46454,3.48997,3.34632,3.35131,234843.13400717,0
+BIP.US,D,20090508,000000,3.46727,3.48589,3.33042,3.48303,252193.48610259,0
+BIP.US,D,20090511,000000,3.52625,3.52625,3.34632,3.4572,178393.61397242,0
+BIP.US,D,20090512,000000,3.48823,3.48823,3.30219,3.33334,119563.00546837,0
+BIP.US,D,20090513,000000,3.29233,3.29486,3.16665,3.22064,157520.17563698,0
+BIP.US,D,20090514,000000,3.20694,3.34632,3.12019,3.34404,116486.85492809,0
+BIP.US,D,20090515,000000,3.38453,3.51892,3.29829,3.51892,151112.04239726,0
+BIP.US,D,20090518,000000,3.46727,3.52625,3.45189,3.52625,111257.70724114,0
+BIP.US,D,20090519,000000,3.52625,3.55233,3.48589,3.55233,215045.42366627,0
+BIP.US,D,20090520,000000,3.56498,3.60341,3.50866,3.50866,271670.63566574,0
+BIP.US,D,20090521,000000,3.48997,3.5679,3.42613,3.55233,142600.22905359,0
+BIP.US,D,20090522,000000,3.56498,3.56498,3.45423,3.51339,87585.52673077,0
+BIP.US,D,20090526,000000,3.52384,3.60341,3.44145,3.58295,241889.30648721,0
+BIP.US,D,20090527,000000,3.50075,3.52625,3.37214,3.38252,310916.21357567,0
+BIP.US,D,20090528,000000,3.46012,3.46012,3.22064,3.23036,769291.92607142,0
+BIP.US,D,20090529,000000,3.22064,3.29486,3.19449,3.21531,203565.3408133,0
+BIP.US,D,20090601,000000,3.24354,3.27209,3.19228,3.20694,247348.08665438,0
+BIP.US,D,20090602,000000,3.19715,3.24354,3.16048,3.16665,162351.70466693,0
+BIP.US,D,20090603,000000,3.14835,3.19228,3.04998,3.08892,250618.42305041,0
+BIP.US,D,20090604,000000,3.12265,3.21531,3.12265,3.20486,155106.72285838,0
+BIP.US,D,20090605,000000,3.25605,3.25605,3.16893,3.19715,82864.961046964,0
+BIP.US,D,20090608,000000,3.21738,3.23588,3.16665,3.17184,165947.22531346,0
+BIP.US,D,20090609,000000,3.17624,3.20213,3.16665,3.17878,89306.999753561,0
+BIP.US,D,20090610,000000,3.20694,3.20694,3.07587,3.09429,226260.42741458,0
+BIP.US,D,20090611,000000,3.16665,3.19228,3.08892,3.08892,368321.25131331,0
+BIP.US,D,20090612,000000,3.11428,3.18183,3.10397,3.15341,298298.75642474,0
+BIP.US,D,20090615,000000,3.15834,3.19228,3.09151,3.13225,473203.18962402,0
+BIP.US,D,20090616,000000,3.12512,3.21531,3.12512,3.14024,280704.90143083,0
+BIP.US,D,20090617,000000,3.17624,3.17624,3.09676,3.11734,78562.049068778,0
+BIP.US,D,20090618,000000,3.09151,3.09151,3.03746,3.06049,148499.78029016,0
+BIP.US,D,20090619,000000,3.07834,3.08379,3.03207,3.06867,98435.276131354,0
+BIP.US,D,20090622,000000,3.08638,3.08638,3.03746,3.06867,187333.86912481,0
+BIP.US,D,20090623,000000,3.07347,3.19228,3.05809,3.07347,410001.85820803,0
+BIP.US,D,20090624,000000,3.08892,3.12739,3.06329,3.06587,149267.27676764,0
+BIP.US,D,20090625,000000,3.08638,3.08892,3.03746,3.08892,160850.61717884,0
+BIP.US,D,20090626,000000,3.06587,3.12019,3.06329,3.08892,145855.15387377,0
+BIP.US,D,20090629,000000,3.08379,3.11201,3.06329,3.07087,132554.96391254,0
+BIP.US,D,20090630,000000,3.08638,3.23588,3.05271,3.1745,278126.54479061,0
+BIP.US,D,20090701,000000,3.18183,3.26942,3.18183,3.20486,162832.54583355,0
+BIP.US,D,20090702,000000,3.22064,3.23762,3.14024,3.23762,171219.5254128,0
+BIP.US,D,20090706,000000,3.17878,3.19986,3.08892,3.08892,206664.60871736,0
+BIP.US,D,20090707,000000,3.06867,3.16665,3.06867,3.11428,138946.14441882,0
+BIP.US,D,20090708,000000,3.14024,3.14024,3.07587,3.11201,174257.14701345,0
+BIP.US,D,20090709,000000,3.14322,3.15075,3.09151,3.10681,149207.17162182,0
+BIP.US,D,20090710,000000,3.11428,3.11428,3.07587,3.10169,59873.972189305,0
+BIP.US,D,20090713,000000,3.09151,3.11428,2.9729,2.97529,380054.08401028,0
+BIP.US,D,20090714,000000,2.98074,3.01462,2.90871,3.01462,123144.65569663,0
+BIP.US,D,20090715,000000,3.03746,3.10397,3.03746,3.07587,111815.60628702,0
+BIP.US,D,20090716,000000,3.09151,3.09949,3.05809,3.07087,136873.28746658,0
+BIP.US,D,20090717,000000,3.07587,3.07834,3.04758,3.07587,73853.812645655,0
+BIP.US,D,20090720,000000,3.08112,3.21206,3.07834,3.20486,381205.3287265,0
+BIP.US,D,20090721,000000,3.20486,3.29233,3.19986,3.21012,322001.76008681,0
+BIP.US,D,20090722,000000,3.19228,3.40595,3.19228,3.35131,176840.12712643,0
+BIP.US,D,20090723,000000,3.32328,3.38,3.22562,3.30738,121732.95534849,0
+BIP.US,D,20090724,000000,3.31816,3.35605,3.28707,3.35131,142564.78242913,0
+BIP.US,D,20090727,000000,3.35903,3.47232,3.35903,3.47232,398840.79497521,0
+BIP.US,D,20090728,000000,3.48589,3.48589,3.28403,3.29993,247320.34581784,0
+BIP.US,D,20090729,000000,3.27682,3.47232,3.25106,3.34632,749676.07232559,0
+BIP.US,D,20090730,000000,3.37214,3.47479,3.29993,3.35605,263141.86958864,0
+BIP.US,D,20090731,000000,3.42094,3.44663,3.34632,3.42379,273413.68489473,0
+BIP.US,D,20090803,000000,3.42613,3.42613,3.29993,3.41075,457833.22502572,0
+BIP.US,D,20090804,000000,3.37214,3.37214,3.30998,3.36981,302894.48834413,0
+BIP.US,D,20090805,000000,3.37214,3.37214,3.30219,3.33334,194440.14675067,0
+BIP.US,D,20090806,000000,3.35903,3.36669,3.30738,3.32101,139608.8421805,0
+BIP.US,D,20090807,000000,3.30738,3.33599,3.22297,3.24898,194343.0538228,0
+BIP.US,D,20090810,000000,3.26942,3.34632,3.24898,3.28974,310370.64379047,0
+BIP.US,D,20090811,000000,3.29993,3.32101,3.28403,3.30998,136350.83504516,0
+BIP.US,D,20090812,000000,3.31816,3.60093,3.29233,3.53929,934679.71118141,0
+BIP.US,D,20090813,000000,3.59373,3.73239,3.57782,3.73239,724891.17603863,0
+BIP.US,D,20090814,000000,3.73239,3.7734,3.68898,3.7405,394873.85535062,0
+BIP.US,D,20090817,000000,3.70617,3.70617,3.60341,3.66569,232158.43749356,0
+BIP.US,D,20090818,000000,3.72648,3.73472,3.64227,3.72966,200547.75426126,0
+BIP.US,D,20090819,000000,3.73472,3.87936,3.72006,3.87637,223657.41225299,0
+BIP.US,D,20090820,000000,3.92271,3.98998,3.86139,3.94333,291502.25147352,0
+BIP.US,D,20090821,000000,3.93587,4.03048,3.92542,3.98759,320534.57806559,0
+BIP.US,D,20090824,000000,3.99998,4.18316,3.97662,3.98998,509491.28612773,0
+BIP.US,D,20090825,000000,4.05617,4.06999,3.86339,3.86339,335642.54587439,0
+BIP.US,D,20090826,000000,3.89415,3.98998,3.89415,3.96196,253602.10413557,0
+BIP.US,D,20090827,000000,3.94853,3.94853,3.81732,3.92271,237230.38710681,0
+BIP.US,D,20090828,000000,3.9336,4.04404,3.89201,3.90226,173360.1932988,0
+BIP.US,D,20090831,000000,3.87637,3.93094,3.87637,3.91277,140023.41357095,0
+BIP.US,D,20090901,000000,3.89986,3.91277,3.86339,3.86625,173355.56982604,0
+BIP.US,D,20090902,000000,3.85366,3.89701,3.85366,3.87936,115506.67870384,0
+BIP.US,D,20090903,000000,3.87936,3.89986,3.84315,3.85878,372385.28386577,0
+BIP.US,D,20090904,000000,3.89415,3.89701,3.84004,3.85606,171903.79938068,0
+BIP.US,D,20090908,000000,3.91277,3.92271,3.81732,3.87384,171647.96722152,0
+BIP.US,D,20090909,000000,3.90226,3.91277,3.79689,3.89415,160993.94483427,0
+BIP.US,D,20090910,000000,4.01841,4.34511,4.01841,4.21365,531930.54056985,0
+BIP.US,D,20090911,000000,4.2753,4.28826,4.21365,4.25252,366858.69276485,0
+BIP.US,D,20090914,000000,4.26277,4.3734,4.25252,4.3348,237051.61282692,0
+BIP.US,D,20090915,000000,4.41921,4.41921,4.3013,4.31201,170396.54726225,0
+BIP.US,D,20090916,000000,4.34226,4.36789,4.28075,4.3348,140618.30039888,0
+BIP.US,D,20090917,000000,4.31409,4.35795,4.28826,4.28826,158330.82452685,0
+BIP.US,D,20090918,000000,4.31409,4.3734,4.27269,4.3734,274665.104854,0
+BIP.US,D,20090921,000000,4.39883,4.44069,4.33966,4.43809,104966.7019779,0
+BIP.US,D,20090922,000000,4.42726,4.54106,4.41487,4.49474,205246.74373887,0
+BIP.US,D,20090923,000000,4.50433,4.79815,4.50433,4.71321,347571.10558469,0
+BIP.US,D,20090924,000000,4.70283,4.72366,4.58421,4.62061,649957.01192567,0
+BIP.US,D,20090925,000000,4.64106,4.64106,4.37865,4.41487,212448.57313502,0
+BIP.US,D,20090928,000000,4.44757,4.47592,4.36308,4.37865,281759.05321919,0
+BIP.US,D,20090929,000000,4.40175,4.40175,4.1574,4.247,366612.1075512,0
+BIP.US,D,20090930,000000,4.29105,4.29105,4.17492,4.2374,119126.85787173,0
+BIP.US,D,20091001,000000,4.24979,4.27269,4.11917,4.14474,227345.40235463,0
+BIP.US,D,20091002,000000,4.1134,4.1574,3.99278,4.11917,220482.62762725,0
+BIP.US,D,20091005,000000,4.16467,4.24213,4.16467,4.18782,88314.494268621,0
+BIP.US,D,20091006,000000,4.23169,4.27269,4.17492,4.247,96359.336863941,0
+BIP.US,D,20091007,000000,4.25252,4.2982,4.22099,4.26277,129941.16064785,0
+BIP.US,D,20091008,000000,4.3477,4.42472,4.2982,4.37865,190541.01805984,0
+BIP.US,D,20091009,000000,4.39351,4.50433,4.37865,4.41921,102320.53440392,0
+BIP.US,D,20091012,000000,4.45003,4.64625,4.45003,4.5874,198938.78574219,0
+BIP.US,D,20091013,000000,4.58421,4.73098,4.52991,4.53276,197992.51498481,0
+BIP.US,D,20091014,000000,4.58163,4.65909,4.5456,4.58421,108489.78821792,0
+BIP.US,D,20091015,000000,4.58421,4.68499,4.58421,4.66695,135042.39225523,0
+BIP.US,D,20091016,000000,4.68193,4.68193,4.60765,4.65909,148530.60344187,0
+BIP.US,D,20091019,000000,4.67454,4.74935,4.58163,4.74144,237184.15237926,0
+BIP.US,D,20091020,000000,4.73573,4.73573,4.51757,4.65909,195153.70271267,0
+BIP.US,D,20091021,000000,4.62061,4.66695,4.58163,4.64625,121458.6292983,0
+BIP.US,D,20091022,000000,4.64625,4.64625,4.51757,4.6229,137047.43827372,0
+BIP.US,D,20091023,000000,4.65657,4.65657,4.50433,4.55327,98458.393495134,0
+BIP.US,D,20091026,000000,4.60511,4.60511,4.51245,4.5456,91880.73292103,0
+BIP.US,D,20091027,000000,4.54412,4.60765,4.54412,4.55878,132570.37548839,0
+BIP.US,D,20091028,000000,4.58163,4.58421,4.23448,4.247,303977.9221266,0
+BIP.US,D,20091029,000000,4.3734,4.37619,4.15207,4.247,346615.5878818,0
+BIP.US,D,20091030,000000,3.93834,4.21138,3.67055,3.73239,5229445.1303718,0
+BIP.US,D,20091102,000000,3.85366,3.85366,3.72966,3.75841,2105699.0203853,0
+BIP.US,D,20091103,000000,3.76042,3.8096,3.70365,3.78885,1822164.5536279,0
+BIP.US,D,20091104,000000,3.82291,3.83516,3.7734,3.78397,912192.68085414,0
+BIP.US,D,20091105,000000,3.87384,3.87384,3.7634,3.78885,907772.64089947,0
+BIP.US,D,20091106,000000,3.77619,3.80176,3.73797,3.78145,904528.5041824,0
+BIP.US,D,20091109,000000,3.82012,3.91277,3.82012,3.89986,409738.32026094,0
+BIP.US,D,20091110,000000,3.90226,3.98998,3.90226,3.92271,1094953.9354233,0
+BIP.US,D,20091111,000000,3.93834,3.96442,3.86139,3.93094,420643.55133459,0
+BIP.US,D,20091112,000000,3.92815,3.92815,3.89986,3.91277,357066.17746779,0
+BIP.US,D,20091113,000000,3.90531,3.93834,3.89986,3.91497,588521.84710244,0
+BIP.US,D,20091116,000000,4.00238,4.16253,3.89986,4.14474,611996.75944189,0
+BIP.US,D,20091117,000000,4.14474,4.21612,4.06765,4.10302,728257.06420494,0
+BIP.US,D,20091118,000000,4.13904,4.14929,4.06999,4.12359,488825.90406631,0
+BIP.US,D,20091119,000000,4.10302,4.1363,4.00238,4.02567,310774.42707782,0
+BIP.US,D,20091120,000000,4.09802,4.09802,4.01335,4.07473,622519.78343439,0
+BIP.US,D,20091123,000000,4.12171,4.17764,4.09633,4.12605,832983.34559954,0
+BIP.US,D,20091124,000000,4.18782,4.38378,4.09802,4.10549,598981.68363395,0
+BIP.US,D,20091125,000000,4.0905,4.10302,4.02276,4.0515,310774.42707782,0
+BIP.US,D,20091127,000000,3.96442,4.00465,3.96442,3.99583,143934.87152247,0
+BIP.US,D,20091130,000000,3.99278,4.06181,3.95391,3.96442,623182.48119607,0
+BIP.US,D,20091201,000000,3.99998,4.0515,3.96442,4.03619,379893.8036214,0
+BIP.US,D,20091202,000000,4.02276,4.07719,3.98998,4.01049,1765984.7361705,0
+BIP.US,D,20091203,000000,4.09316,4.09316,4.00238,4.01049,1288304.4837612,0
+BIP.US,D,20091204,000000,4.09633,4.11917,4.00238,4.01335,741168.88245467,0
+BIP.US,D,20091207,000000,4.02113,4.05617,4.00238,4.02827,900741.87999529,0
+BIP.US,D,20091208,000000,4.05617,4.0798,3.96442,3.9691,1225923.0481806,0
+BIP.US,D,20091209,000000,3.98998,4.00738,3.93834,3.96196,914253.2085457,0
+BIP.US,D,20091210,000000,3.98759,4.02113,3.9336,3.96442,975189.03831129,0
+BIP.US,D,20091211,000000,4.00465,4.00465,3.94853,3.97429,826564.42425672,0
+BIP.US,D,20091214,000000,3.99725,4.02276,3.96442,3.98759,689290.43581796,0
+BIP.US,D,20091215,000000,3.99278,4.00238,3.96442,3.97922,742064.29501174,0
+BIP.US,D,20091216,000000,3.9846,4.01634,3.96442,3.9846,723285.28983473,0
+BIP.US,D,20091217,000000,3.98998,4.06999,3.96442,4.06999,933496.10215589,0
+BIP.US,D,20091218,000000,4.10775,4.10775,4.04404,4.04676,849487.60218062,0
+BIP.US,D,20091221,000000,4.07239,4.16979,4.07239,4.13384,1074900.3929233,0
+BIP.US,D,20091222,000000,4.15207,4.16979,4.12171,4.1363,581158.19615983,0
+BIP.US,D,20091223,000000,4.17251,4.24979,4.14474,4.18075,443933.5247638,0
+BIP.US,D,20091224,000000,4.20372,4.20638,4.14474,4.15447,255150.9675088,0
+BIP.US,D,20091228,000000,4.18555,4.40175,4.18555,4.3477,459451.44049029,0
+BIP.US,D,20091229,000000,4.37619,4.46619,4.28588,4.30948,753542.83670713,0
+BIP.US,D,20091230,000000,4.32149,4.40175,4.28826,4.33006,528785.03793823,0
+BIP.US,D,20091231,000000,4.31201,4.37619,4.30371,4.31631,371941.4304812,0
+BIP.US,D,20100104,000000,4.38378,4.42726,4.2982,4.30371,656875.26832613,0
+BIP.US,D,20100105,000000,4.29618,4.38378,4.29618,4.36016,576553.21729492,0
+BIP.US,D,20100106,000000,4.36016,4.39883,4.33719,4.37619,398981.04031547,0
+BIP.US,D,20100107,000000,4.38105,4.39883,4.34226,4.37081,619916.7682728,0
+BIP.US,D,20100108,000000,4.3734,4.41487,4.33966,4.35031,465195.33481074,0
+BIP.US,D,20100111,000000,4.39883,4.39883,4.35031,4.3734,497656.73703013,0
+BIP.US,D,20100112,000000,4.36308,4.42472,4.30696,4.33966,413765.36503135,0
+BIP.US,D,20100113,000000,4.37081,4.41765,4.34511,4.3734,718697.26370326,0
+BIP.US,D,20100114,000000,4.39883,4.40981,4.35031,4.36308,357422.18486999,0
+BIP.US,D,20100115,000000,4.3734,4.38105,4.26796,4.28826,484538.40366397,0
+BIP.US,D,20100119,000000,4.3013,4.44516,4.3013,4.38878,619169.30684393,0
+BIP.US,D,20100120,000000,4.39643,4.42161,4.32707,4.34226,457013.32919033,0
+BIP.US,D,20100121,000000,4.36789,4.36789,4.24979,4.2579,479246.06851602,0
+BIP.US,D,20100122,000000,4.2753,4.30371,4.16979,4.19573,412315.13574358,0
+BIP.US,D,20100125,000000,4.2374,4.25499,4.14929,4.15992,397954.62936366,0
+BIP.US,D,20100126,000000,4.14474,4.20372,4.14474,4.16738,195340.1827805,0
+BIP.US,D,20100127,000000,4.17251,4.17251,4.09316,4.16253,430625.62901465,0
+BIP.US,D,20100128,000000,4.14655,4.18782,4.11917,4.15447,344923.39685313,0
+BIP.US,D,20100129,000000,4.17251,4.17251,4.10775,4.1134,273848.29133379,0
+BIP.US,D,20100201,000000,4.14474,4.16738,4.13112,4.15992,428152.07109023,0
+BIP.US,D,20100202,000000,4.19814,4.20372,4.1574,4.19264,305519.07971191,0
+BIP.US,D,20100203,000000,4.20638,4.20638,4.14474,4.18555,675307.51304644,0
+BIP.US,D,20100204,000000,4.16253,4.16738,4.10549,4.12605,265325.68988702,0
+BIP.US,D,20100205,000000,4.11917,4.15447,4.0798,4.14215,422861.27709986,0
+BIP.US,D,20100208,000000,4.16467,4.29105,4.16467,4.25252,470951.55839188,0
+BIP.US,D,20100209,000000,4.29105,4.3013,4.20852,4.2753,322498.01282928,0
+BIP.US,D,20100210,000000,4.27828,4.30696,4.23448,4.28075,735836.4772095,0
+BIP.US,D,20100211,000000,4.29618,4.31201,4.26511,4.30371,384794.68474269,0
+BIP.US,D,20100212,000000,4.28588,4.31409,4.26277,4.28588,344760.03414908,0
+BIP.US,D,20100216,000000,4.29105,4.36789,4.29105,4.36016,251082.31148358,0
+BIP.US,D,20100217,000000,4.38878,4.38878,4.3348,4.35568,656477.64966912,0
+BIP.US,D,20100218,000000,4.37619,4.38378,4.34226,4.36569,414802.56408627,0
+BIP.US,D,20100219,000000,4.35031,4.37865,4.31409,4.37619,401429.93971853,0
+BIP.US,D,20100222,000000,4.39196,4.40175,4.36016,4.40175,342625.53089343,0
+BIP.US,D,20100223,000000,4.37865,4.4065,4.34511,4.35795,490572.03561046,0
+BIP.US,D,20100224,000000,4.31948,4.35568,4.2753,4.28075,354965.57967901,0
+BIP.US,D,20100225,000000,4.24979,4.29105,4.23169,4.27828,325185.79165806,0
+BIP.US,D,20100226,000000,4.3013,4.3013,4.21365,4.23448,449802.25284866,0
+BIP.US,D,20100301,000000,4.2753,4.3013,4.2374,4.2982,272583.00095625,0
+BIP.US,D,20100302,000000,4.31201,4.35309,4.31201,4.34226,301481.2468384,0
+BIP.US,D,20100303,000000,4.36016,4.36308,4.33719,4.35031,213821.74454354,0
+BIP.US,D,20100304,000000,4.3734,4.38612,4.3348,4.38612,273712.66946628,0
+BIP.US,D,20100305,000000,4.41765,4.45307,4.37081,4.37619,439938.84430268,0
+BIP.US,D,20100308,000000,4.38378,4.44328,4.37619,4.43296,621789.27473895,0
+BIP.US,D,20100309,000000,4.41765,4.44328,4.40981,4.44069,271285.34626942,0
+BIP.US,D,20100310,000000,4.46619,4.46619,4.39351,4.43524,467089.41748309,0
+BIP.US,D,20100311,000000,4.43809,4.4691,4.40429,4.44069,300420.93041971,0
+BIP.US,D,20100312,000000,4.44328,4.52238,4.44328,4.47592,343258.94666099,0
+BIP.US,D,20100315,000000,4.45307,4.52718,4.45307,4.49714,200743.48127459,0
+BIP.US,D,20100316,000000,4.52718,4.57915,4.49208,4.57143,355716.12342306,0
+BIP.US,D,20100317,000000,4.5874,4.66421,4.56442,4.64625,300320.75517666,0
+BIP.US,D,20100318,000000,4.63593,4.67973,4.62061,4.64405,377853.31097845,0
+BIP.US,D,20100319,000000,4.63833,4.64877,4.56138,4.64877,475217.48258802,0
+BIP.US,D,20100322,000000,4.61809,4.73573,4.59694,4.73371,580518.61576193,0
+BIP.US,D,20100323,000000,4.73573,4.76167,4.67973,4.71042,309183.95244978,0
+BIP.US,D,20100324,000000,4.72054,4.72054,4.63359,4.64405,277858.38337076,0
+BIP.US,D,20100325,000000,4.66188,4.67454,4.58163,4.58974,468753.86767523,0
+BIP.US,D,20100326,000000,4.6127,4.61809,4.44069,4.49208,616631.02030092,0
+BIP.US,D,20100329,000000,4.49208,4.52718,4.37619,4.42472,776843.59823944,0
+BIP.US,D,20100330,000000,4.46107,4.46619,4.40981,4.44516,277066.22837192,0
+BIP.US,D,20100331,000000,4.45575,4.56442,4.45307,4.52718,332045.48407028,0
+BIP.US,D,20100401,000000,4.55327,4.63359,4.55327,4.63359,281550.99694517,0
+BIP.US,D,20100405,000000,4.61536,4.66188,4.6127,4.66188,341437.29839516,0
+BIP.US,D,20100406,000000,4.65909,4.69264,4.65909,4.68193,401342.09373617,0
+BIP.US,D,20100407,000000,4.70283,4.72054,4.57396,4.58974,248927.77317932,0
+BIP.US,D,20100408,000000,4.58974,4.63035,4.51025,4.52718,264003.37667883,0
+BIP.US,D,20100409,000000,4.52991,4.58974,4.49208,4.57396,254491.35206229,0
+BIP.US,D,20100412,000000,4.57915,4.61809,4.5456,4.58163,244045.38594906,0
+BIP.US,D,20100413,000000,4.58163,4.64877,4.52718,4.64877,364081.52679612,0
+BIP.US,D,20100414,000000,4.76453,4.8034,4.70049,4.72366,949148.0985923,0
+BIP.US,D,20100415,000000,4.74663,4.75649,4.67214,4.67973,446074.1926498,0
+BIP.US,D,20100416,000000,4.65657,4.66948,4.50433,4.53582,712321.49477284,0
+BIP.US,D,20100419,000000,4.52718,4.57396,4.49208,4.55041,311150.46952864,0
+BIP.US,D,20100420,000000,4.61536,4.66695,4.60765,4.65137,290659.23827435,0
+BIP.US,D,20100421,000000,4.66188,4.69777,4.62061,4.63593,242132.80938569,0
+BIP.US,D,20100422,000000,4.63359,4.64405,4.57915,4.63833,181329.51917244,0
+BIP.US,D,20100423,000000,4.61536,4.63359,4.59694,4.62568,332666.57057716,0
+BIP.US,D,20100426,000000,4.61809,4.64877,4.61809,4.63035,392330.94533486,0
+BIP.US,D,20100427,000000,4.62061,4.62061,4.52051,4.56138,483063.51585483,0
+BIP.US,D,20100428,000000,4.57396,4.59227,4.51544,4.52238,262605.54674895,0
+BIP.US,D,20100429,000000,4.53582,4.65657,4.53582,4.63359,434860.73005908,0
+BIP.US,D,20100430,000000,4.63359,4.63359,4.53276,4.54412,250179.19313859,0
+BIP.US,D,20100503,000000,4.54106,4.5874,4.51757,4.55554,258231.74152184,0
+BIP.US,D,20100504,000000,4.53582,4.5874,4.45307,4.47333,484826.60013243,0
+BIP.US,D,20100505,000000,4.43524,4.45575,4.39196,4.40175,414683.8949522,0
+BIP.US,D,20100506,000000,4.41765,4.42726,4.10549,4.20852,1032319.7499987,0
+BIP.US,D,20100507,000000,4.28359,4.29618,4.14655,4.25499,662871.91249057,0
+BIP.US,D,20100510,000000,4.38105,4.48961,4.33719,4.42726,291713.3900627,0
+BIP.US,D,20100511,000000,4.3477,4.49908,4.3477,4.49208,286894.19029344,0
+BIP.US,D,20100512,000000,4.51245,4.51245,4.41487,4.47864,523164.43622461,0
+BIP.US,D,20100513,000000,4.49908,4.49908,4.44328,4.47592,224592.89490727,0
+BIP.US,D,20100514,000000,4.45307,4.46352,4.35031,4.38878,420648.17480735,0
+BIP.US,D,20100517,000000,4.35795,4.38878,4.26277,4.32149,378041.33220386,0
+BIP.US,D,20100518,000000,4.33252,4.37619,4.2448,4.247,461934.24536023,0
+BIP.US,D,20100519,000000,4.18075,4.2012,4.07473,4.1574,661563.46970064,0
+BIP.US,D,20100520,000000,4.06999,4.10302,3.88195,3.94586,1702213.176448,0
+BIP.US,D,20100521,000000,3.93094,4.01335,3.86339,4.00465,605473.03938327,0
+BIP.US,D,20100524,000000,4.02567,4.0515,3.98174,3.99583,394423.83733571,0
+BIP.US,D,20100525,000000,3.93587,3.93587,3.84854,3.92815,571166.87153427,0
+BIP.US,D,20100526,000000,3.9336,3.97195,3.88682,3.89415,465639.18819531,0
+BIP.US,D,20100527,000000,3.96196,4.02113,3.96196,3.99998,481204.87980695,0
+BIP.US,D,20100528,000000,3.99278,4.0515,3.98998,4.02827,142655.71072666,0
+BIP.US,D,20100601,000000,4.03339,4.0798,3.98174,3.98759,277955.47629864,0
+BIP.US,D,20100602,000000,4.03048,4.05617,3.99725,4.04917,210052.07308987,0
+BIP.US,D,20100603,000000,4.04917,4.06765,3.99998,4.02827,264122.04581289,0
+BIP.US,D,20100604,000000,3.98759,4.01049,3.93094,3.93587,363841.10621281,0
+BIP.US,D,20100607,000000,3.97195,3.97922,3.87637,3.87936,422810.41889954,0
+BIP.US,D,20100608,000000,3.91277,3.95099,3.86139,3.94853,254200.07327867,0
+BIP.US,D,20100609,000000,3.94586,4.04158,3.94586,4.03619,378949.07402161,0
+BIP.US,D,20100610,000000,4.04404,4.2012,4.04404,4.18316,488489.93171271,0
+BIP.US,D,20100611,000000,4.11917,4.2753,4.11917,4.26796,481522.35826952,0
+BIP.US,D,20100614,000000,4.30696,4.3348,4.29618,4.32707,528939.15369676,0
+BIP.US,D,20100615,000000,4.34226,4.40429,4.31948,4.40175,240300.37301675,0
+BIP.US,D,20100616,000000,4.38878,4.44757,4.38878,4.42472,187099.61317184,0
+BIP.US,D,20100617,000000,4.41487,4.45307,4.37619,4.44516,171117.80901217,0
+BIP.US,D,20100618,000000,4.40429,4.44069,4.39643,4.41487,125182.06602441,0
+BIP.US,D,20100621,000000,4.46619,4.48189,4.37619,4.39643,303597.25620303,0
+BIP.US,D,20100622,000000,4.36308,4.39351,4.26511,4.28075,277178.73287564,0
+BIP.US,D,20100623,000000,4.26004,4.28075,4.16979,4.2012,339979.36331945,0
+BIP.US,D,20100624,000000,4.17251,4.19264,4.10549,4.14474,264048.0702488,0
+BIP.US,D,20100625,000000,4.16253,4.18555,4.11917,4.16253,137495.91513104,0
+BIP.US,D,20100628,000000,4.16467,4.16738,4.12171,4.14215,202293.88580542,0
+BIP.US,D,20100629,000000,4.09316,4.12605,4.07473,4.07719,347535.65896023,0
+BIP.US,D,20100630,000000,4.07719,4.12463,4.06999,4.08473,259725.123222,0
+BIP.US,D,20100701,000000,4.11022,4.17251,4.06765,4.12871,289196.67972589,0
+BIP.US,D,20100702,000000,4.15992,4.17251,4.11917,4.14655,150396.94527768,0
+BIP.US,D,20100706,000000,4.18316,4.21903,4.13904,4.17492,170555.28649354,0
+BIP.US,D,20100707,000000,4.20372,4.29618,4.17251,4.28588,222848.3045207,0
+BIP.US,D,20100708,000000,4.27088,4.33966,4.27088,4.28826,149905.31600796,0
+BIP.US,D,20100709,000000,4.31948,4.33966,4.28588,4.32461,230399.97668872,0
+BIP.US,D,20100712,000000,4.3348,4.37619,4.30948,4.35031,447638.46759889,0
+BIP.US,D,20100713,000000,4.36308,4.40429,4.35568,4.40429,166301.69155808,0
+BIP.US,D,20100714,000000,4.41207,4.43524,4.39351,4.41921,179344.50820256,0
+BIP.US,D,20100715,000000,4.43524,4.44757,4.3477,4.44328,193871.45960169,0
+BIP.US,D,20100716,000000,4.44516,4.44516,4.38878,4.38878,236530.70156308,0
+BIP.US,D,20100719,000000,4.41765,4.45575,4.38105,4.43524,246124.40753164,0
+BIP.US,D,20100720,000000,4.37619,4.52991,4.36016,4.52491,303486.29285689,0
+BIP.US,D,20100721,000000,4.52991,4.54821,4.42472,4.44516,180489.58828845,0
+BIP.US,D,20100722,000000,4.50162,4.57143,4.47864,4.54412,273852.91480654,0
+BIP.US,D,20100723,000000,4.5386,4.56689,4.49208,4.54412,144492.77056835,0
+BIP.US,D,20100726,000000,4.52491,4.60765,4.52491,4.60765,168655.03919085,0
+BIP.US,D,20100727,000000,4.59694,4.62568,4.52991,4.57143,260352.37435923,0
+BIP.US,D,20100728,000000,4.54821,4.54821,4.49474,4.49474,86724.019640581,0
+BIP.US,D,20100729,000000,4.49714,4.51544,4.44328,4.46107,277724.30266084,0
+BIP.US,D,20100730,000000,4.45847,4.50162,4.42726,4.47592,197033.91496675,0
+BIP.US,D,20100802,000000,4.51544,4.52238,4.47592,4.52051,300978.82946559,0
+BIP.US,D,20100803,000000,4.51544,4.54412,4.47864,4.51544,284221.82304051,0
+BIP.US,D,20100804,000000,4.51245,4.56884,4.50433,4.55041,337490.39381918,0
+BIP.US,D,20100805,000000,4.52051,4.56689,4.45307,4.47079,169784.70770088,0
+BIP.US,D,20100806,000000,4.45307,4.45575,4.37619,4.39643,274047.10066229,0
+BIP.US,D,20100809,000000,4.40429,4.45307,4.39351,4.41921,301851.12465888,0
+BIP.US,D,20100810,000000,4.39643,4.41487,4.33966,4.38612,348068.89948475,0
+BIP.US,D,20100811,000000,4.31409,4.36308,4.27269,4.28359,389837.35236183,0
+BIP.US,D,20100812,000000,4.27269,4.28826,4.25252,4.2753,145523.80499293,0
+BIP.US,D,20100813,000000,4.28359,4.32461,4.28359,4.29618,156079.19329472,0
+BIP.US,D,20100816,000000,4.27828,4.37619,4.27828,4.33006,217670.01503406,0
+BIP.US,D,20100817,000000,4.33719,4.41487,4.33719,4.37619,226941.61906728,0
+BIP.US,D,20100818,000000,4.38105,4.41487,4.37619,4.40175,162544.34936509,0
+BIP.US,D,20100819,000000,4.38612,4.43524,4.37865,4.39883,328992.45089378,0
+BIP.US,D,20100820,000000,4.38105,4.42161,4.34511,4.41487,312727.07373841,0
+BIP.US,D,20100823,000000,4.39196,4.40429,4.36308,4.38378,2680513.811924,0
+BIP.US,D,20100824,000000,4.44328,4.49474,4.30948,4.44328,2489026.5231068,0
+BIP.US,D,20100825,000000,4.44516,4.50713,4.39351,4.40175,1506191.8020148,0
+BIP.US,D,20100826,000000,4.45847,4.46619,4.40429,4.41921,558982.4796648,0
+BIP.US,D,20100827,000000,4.44328,4.4691,4.35568,4.41207,1795300.6357583,0
+BIP.US,D,20100830,000000,4.4691,4.4691,4.32707,4.33252,1238531.258386,0
+BIP.US,D,20100831,000000,4.33109,4.37307,4.30728,4.3468,3118825.1938166,0
+BIP.US,D,20100901,000000,4.3734,4.45003,4.37081,4.42472,3223269.4433731,0
+BIP.US,D,20100902,000000,4.42979,4.44069,4.40429,4.42726,1653121.1427255,0
+BIP.US,D,20100903,000000,4.49208,4.50162,4.45307,4.4837,1874190.9513928,0
+BIP.US,D,20100907,000000,4.49208,4.51544,4.42979,4.51544,1659274.9849637,0
+BIP.US,D,20100908,000000,4.5386,4.5765,4.47592,4.49474,953785.4417665,0
+BIP.US,D,20100909,000000,4.53276,4.67973,4.52238,4.67688,469179.22716877,0
+BIP.US,D,20100910,000000,4.69504,4.69777,4.63359,4.64625,459232.59611318,0
+BIP.US,D,20100913,000000,4.66948,4.8191,4.65358,4.8191,611192.27518236,0
+BIP.US,D,20100914,000000,4.87283,4.87283,4.68739,4.70283,1539166.4097101,0
+BIP.US,D,20100915,000000,4.67214,4.69777,4.62061,4.66695,457575.85170897,0
+BIP.US,D,20100916,000000,4.64877,4.66695,4.63359,4.66421,441139.40606164,0
+BIP.US,D,20100917,000000,4.65909,4.74663,4.65909,4.74663,461495.01544841,0
+BIP.US,D,20100920,000000,4.73891,4.8191,4.72652,4.8034,1068792.7854127,0
+BIP.US,D,20100921,000000,4.81319,4.84953,4.75454,4.78218,745989.62338152,0
+BIP.US,D,20100922,000000,4.78218,4.82384,4.72652,4.73098,899280.86260441,0
+BIP.US,D,20100923,000000,4.71548,4.74663,4.67973,4.69777,523625.24234261,0
+BIP.US,D,20100924,000000,4.79555,4.85985,4.76959,4.77771,576514.68835529,0
+BIP.US,D,20100927,000000,4.78731,4.83183,4.72877,4.73098,346065.39462384,0
+BIP.US,D,20100928,000000,4.75883,4.82384,4.71548,4.82384,362135.04476587,0
+BIP.US,D,20100929,000000,4.82384,4.90093,4.82384,4.88328,244606.36731011,0
+BIP.US,D,20100930,000000,4.9579,4.9579,4.82384,4.92396,767023.34210584,0
+BIP.US,D,20101001,000000,4.9372,5.00066,4.90359,4.98334,371244.82725264,0
+BIP.US,D,20101004,000000,4.97503,5.02655,4.91164,5.0096,364064.57406268,0
+BIP.US,D,20101005,000000,5.04277,5.07884,5.0096,5.05497,358467.08971283,0
+BIP.US,D,20101006,000000,5.02655,5.11953,5.02655,5.1094,354509.39703376,0
+BIP.US,D,20101007,000000,5.08878,5.13517,5.05815,5.08351,298082.99436279,0
+BIP.US,D,20101008,000000,5.08351,5.2181,5.08351,5.21018,420383.09570268,0
+BIP.US,D,20101011,000000,5.2181,5.24105,5.0682,5.15347,410886.48266199,0
+BIP.US,D,20101012,000000,5.19725,5.20486,5.08131,5.13776,282717.65323725,0
+BIP.US,D,20101013,000000,5.16372,5.21018,5.09149,5.21018,553278.65544157,0
+BIP.US,D,20101014,000000,5.26176,5.32826,5.20751,5.32547,526177.39930389,0
+BIP.US,D,20101015,000000,5.31056,5.33345,5.26889,5.27823,373986.54659691,0
+BIP.US,D,20101018,000000,5.26889,5.28389,5.19408,5.24307,527542.86492447,0
+BIP.US,D,20101019,000000,5.14055,5.15833,5.07884,5.1094,803974.13637124,0
+BIP.US,D,20101020,000000,5.15347,5.32269,5.14536,5.29998,348124.38115782,0
+BIP.US,D,20101021,000000,5.29556,5.45726,5.26404,5.36648,862535.04229786,0
+BIP.US,D,20101022,000000,5.40561,5.40561,5.23548,5.26728,663597.79771325,0
+BIP.US,D,20101025,000000,5.33579,5.34689,5.26176,5.30718,346859.09078028,0
+BIP.US,D,20101026,000000,5.31556,5.34864,5.21569,5.31056,641645.54906809,0
+BIP.US,D,20101027,000000,5.31834,5.34358,5.27681,5.32269,650413.19457092,0
+BIP.US,D,20101028,000000,5.33118,5.42022,5.30497,5.32826,599812.36757243,0
+BIP.US,D,20101029,000000,5.37932,5.40951,5.31056,5.3683,335462.23043691,0
+BIP.US,D,20101101,000000,5.46271,5.46271,5.33345,5.44993,383207.29242982,0
+BIP.US,D,20101102,000000,5.46959,5.55842,5.46959,5.47758,472881.08768869,0
+BIP.US,D,20101103,000000,5.47471,5.54214,5.43681,5.47471,522108.74327867,0
+BIP.US,D,20101104,000000,5.5788,5.63556,5.53746,5.61085,534286.97051779,0
+BIP.US,D,20101105,000000,5.60072,5.80713,5.59897,5.72765,553264.7850233,0
+BIP.US,D,20101108,000000,5.68891,5.897,5.66229,5.897,568836.64126528,0
+BIP.US,D,20101109,000000,5.897,5.92547,5.75094,5.79085,432421.07760153,0
+BIP.US,D,20101110,000000,5.76586,5.83178,5.69883,5.77379,257012.68587186,0
+BIP.US,D,20101111,000000,5.73842,5.79635,5.69883,5.75218,289346.17201167,0
+BIP.US,D,20101112,000000,5.68891,5.73842,5.50918,5.58898,658715.41048299,0
+BIP.US,D,20101115,000000,5.65698,5.66692,5.5788,5.63239,323646.17523033,0
+BIP.US,D,20101116,000000,5.64563,5.64563,5.35767,5.43455,374697.02024374,0
+BIP.US,D,20101117,000000,5.47231,5.52124,5.40107,5.40387,324504.60000535,0
+BIP.US,D,20101118,000000,5.52124,5.60072,5.48335,5.52124,311229.06856549,0
+BIP.US,D,20101119,000000,5.49373,5.55323,5.47231,5.53163,191405.6074652,0
+BIP.US,D,20101122,000000,5.5649,5.62441,5.51553,5.62441,229868.27732179,0
+BIP.US,D,20101123,000000,5.5649,5.61085,5.47991,5.53163,303027.02789647,0
+BIP.US,D,20101124,000000,5.60838,5.66229,5.55031,5.55323,220334.67649906,0
+BIP.US,D,20101126,000000,5.49373,5.55842,5.41814,5.54214,371044.47676655,0
+BIP.US,D,20101129,000000,5.53163,5.53163,5.34864,5.3829,484438.22842093,0
+BIP.US,D,20101130,000000,5.37382,5.37382,5.26071,5.33962,567594.46825152,0
+BIP.US,D,20101201,000000,5.41346,5.53746,5.35423,5.47471,448846.73514577,0
+BIP.US,D,20101202,000000,5.51319,5.65931,5.51319,5.52935,476211.52923054,0
+BIP.US,D,20101203,000000,5.47471,5.50918,5.43455,5.49548,335673.3690261,0
+BIP.US,D,20101206,000000,5.49548,5.53467,5.43455,5.44694,362686.77918141,0
+BIP.US,D,20101207,000000,5.4666,5.4666,5.39764,5.39764,414104.41970012,0
+BIP.US,D,20101208,000000,5.45201,5.47471,5.11531,5.25696,1899922.1184371,0
+BIP.US,D,20101209,000000,5.29725,5.30497,5.19187,5.22938,640463.48120016,0
+BIP.US,D,20101210,000000,5.22938,5.27823,5.16372,5.19187,1326502.0745131,0
+BIP.US,D,20101213,000000,5.23548,5.27221,5.16372,5.24852,5618132.779175,0
+BIP.US,D,20101214,000000,5.24599,5.27823,5.2181,5.24307,1329404.0742463,0
+BIP.US,D,20101215,000000,5.22296,5.29725,5.20486,5.20751,749828.64692653,0
+BIP.US,D,20101216,000000,5.23548,5.30497,5.19187,5.25093,706853.46766015,0
+BIP.US,D,20101217,000000,5.29219,5.37932,5.24105,5.37932,1486691.5350878,0
+BIP.US,D,20101220,000000,5.39458,5.39458,5.29998,5.30497,690674.39532957,0
+BIP.US,D,20101221,000000,5.32547,5.43896,5.30718,5.40827,2069654.4267801,0
+BIP.US,D,20101222,000000,5.44993,5.4544,5.29556,5.29556,2012955.2392165,0
+BIP.US,D,20101223,000000,5.32826,5.33345,5.22938,5.27448,997847.13713052,0
+BIP.US,D,20101227,000000,5.27221,5.29725,5.22068,5.22781,323780.25594026,0
+BIP.US,D,20101228,000000,5.26176,5.32049,5.22296,5.30718,273466.08425263,0
+BIP.US,D,20101229,000000,5.39003,5.48503,5.32106,5.34981,967184.26581319,0
+BIP.US,D,20101230,000000,5.38238,5.4402,5.25514,5.29219,1048973.4988656,0
+BIP.US,D,20101231,000000,5.29498,5.40107,5.29498,5.34299,238947.23665685,0
+BIP.US,D,20110103,000000,5.40387,5.40827,5.34358,5.35144,348340.14321976,0
+BIP.US,D,20110104,000000,5.35767,5.40827,5.27823,5.36266,953236.78966613,0
+BIP.US,D,20110105,000000,5.34864,5.5006,5.34358,5.4544,594996.25011833,0
+BIP.US,D,20110106,000000,5.4544,5.48549,5.43169,5.44422,368402.93266533,0
+BIP.US,D,20110107,000000,5.47231,5.58587,5.47231,5.5566,649548.60516556,0
+BIP.US,D,20110110,000000,5.54447,5.58587,5.51319,5.54791,519610.52683288,0
+BIP.US,D,20110111,000000,5.5566,5.5566,5.51034,5.51034,817665.78035914,0
+BIP.US,D,20110112,000000,5.5544,5.5544,5.50398,5.51839,477760.39260378,0
+BIP.US,D,20110113,000000,5.50918,5.53987,5.46271,5.52935,925586.88142808,0
+BIP.US,D,20110114,000000,5.46006,5.52935,5.43455,5.50697,1027153.7897728,0
+BIP.US,D,20110118,000000,5.62195,5.62195,5.43169,5.45726,1819134.6378151,0
+BIP.US,D,20110119,000000,5.5006,5.5006,5.42327,5.44422,618212.24798345,0
+BIP.US,D,20110120,000000,5.43169,5.4666,5.36266,5.38783,467730.53903858,0
+BIP.US,D,20110121,000000,5.40107,5.49548,5.40107,5.49373,445306.69617231,0
+BIP.US,D,20110124,000000,5.49548,5.5544,5.46271,5.52935,884236.08225661,0
+BIP.US,D,20110125,000000,5.50697,5.52422,5.43681,5.45726,693544.03075342,0
+BIP.US,D,20110126,000000,5.46959,5.55031,5.46959,5.51553,713170.67260234,0
+BIP.US,D,20110127,000000,5.53467,5.55323,5.49763,5.53467,453211.29342737,0
+BIP.US,D,20110128,000000,5.53746,5.54791,5.46006,5.47991,384785.43779718,0
+BIP.US,D,20110131,000000,5.51662,5.55906,5.49548,5.51377,346224.13385513,0
+BIP.US,D,20110201,000000,5.49763,5.58587,5.49548,5.55842,914877.37736775,0
+BIP.US,D,20110202,000000,5.5701,5.61085,5.55031,5.57588,723285.28983473,0
+BIP.US,D,20110203,000000,5.58061,5.60313,5.53987,5.58281,521271.89470984,0
+BIP.US,D,20110204,000000,5.6819,5.77138,5.64563,5.71142,1269550.1371056,0
+BIP.US,D,20110207,000000,5.81199,5.83789,5.78416,5.7878,907573.83157097,0
+BIP.US,D,20110208,000000,5.80713,5.8151,5.74808,5.76586,619411.26858482,0
+BIP.US,D,20110209,000000,5.77379,5.81031,5.76586,5.79862,686188.08559873,0
+BIP.US,D,20110210,000000,5.78974,5.81758,5.75094,5.77696,535680.17697491,0
+BIP.US,D,20110211,000000,5.76365,5.7824,5.74327,5.74497,585485.76665938,0
+BIP.US,D,20110214,000000,5.79635,5.86364,5.74146,5.86189,1879917.8929798,0
+BIP.US,D,20110215,000000,5.89135,5.89135,5.82848,5.87592,1430131.051707,0
+BIP.US,D,20110216,000000,5.89518,6.01029,5.89518,5.93904,1726951.8380074,0
+BIP.US,D,20110218,000000,6.01029,6.03871,5.95318,5.97888,809314.24740434,0
+BIP.US,D,20110222,000000,5.97888,5.97888,5.83178,5.86682,1243470.6684469,0
+BIP.US,D,20110223,000000,5.8495,5.86364,5.65218,5.73842,2006260.4506659,0
+BIP.US,D,20110224,000000,5.80116,5.84223,5.7606,5.76586,845529.90950155,0
+BIP.US,D,20110225,000000,5.83178,5.85333,5.79085,5.83178,659479.8246453,0
+BIP.US,D,20110228,000000,5.86488,5.91803,5.80116,5.81199,1213268.6032476,0
+BIP.US,D,20110301,000000,5.84035,5.90751,5.82543,5.86364,971783.08004775,0
+BIP.US,D,20110302,000000,5.88453,5.95948,5.85333,5.91926,2185450.84311,0
+BIP.US,D,20110303,000000,5.95318,5.95318,5.88453,5.91803,1053655.5356098,0
+BIP.US,D,20110304,000000,5.98135,5.98446,5.90751,5.92547,762039.23847495,0
+BIP.US,D,20110307,000000,5.95013,5.95013,5.78416,5.82848,1035036.8108216,0
+BIP.US,D,20110308,000000,5.81199,5.92924,5.80479,5.87966,744926.22464766,0
+BIP.US,D,20110309,000000,5.96325,5.96325,5.85333,5.86364,747287.27806836,0
+BIP.US,D,20110310,000000,5.85625,5.85625,5.69201,5.69883,995182.47566552,0
+BIP.US,D,20110311,000000,5.77138,5.77138,5.66522,5.72998,1557979.320354,0
+BIP.US,D,20110314,000000,5.76586,5.76839,5.60072,5.67281,1055087.2710065,0
+BIP.US,D,20110315,000000,5.5566,5.70896,5.48802,5.65698,1308368.8143644,0
+BIP.US,D,20110316,000000,5.67281,5.67657,5.5544,5.64926,986336.23112584,0
+BIP.US,D,20110317,000000,5.68838,5.69825,5.61954,5.68838,1110231.4305665,0
+BIP.US,D,20110318,000000,5.71687,5.79085,5.66692,5.70604,646742.15720271,0
+BIP.US,D,20110321,000000,5.77379,5.77696,5.67827,5.72226,743582.33523327,0
+BIP.US,D,20110322,000000,5.74497,5.77696,5.72765,5.75704,601788.1315968,0
+BIP.US,D,20110323,000000,5.76586,5.8151,5.72226,5.79085,854123.40419724,0
+BIP.US,D,20110324,000000,5.83361,5.86915,5.76365,5.8151,866597.53369274,0
+BIP.US,D,20110325,000000,5.84223,5.8471,5.77138,5.7824,613171.1215219,0
+BIP.US,D,20110328,000000,5.81991,5.8471,5.77138,5.7824,581059.56207437,0
+BIP.US,D,20110329,000000,5.78416,5.80713,5.67281,5.71985,888321.69101527,0
+BIP.US,D,20110330,000000,5.7878,5.79085,5.71687,5.72998,860164.74193165,0
+BIP.US,D,20110331,000000,5.75463,5.76963,5.70123,5.72096,1309515.4356078,0
+BIP.US,D,20110401,000000,5.7878,5.83178,5.75218,5.80713,922691.04632528,0
+BIP.US,D,20110404,000000,5.8151,5.84463,5.80116,5.83361,815913.48418464,0
+BIP.US,D,20110405,000000,5.8495,5.85333,5.78416,5.83361,693268.16354564,0
+BIP.US,D,20110406,000000,5.86189,5.86364,5.80116,5.80479,688928.26378541,0
+BIP.US,D,20110407,000000,5.80116,5.86364,5.76365,5.86189,1304426.5332611,0
+BIP.US,D,20110408,000000,5.87358,5.91926,5.7878,5.83361,1108332.7244214,0
+BIP.US,D,20110411,000000,5.82244,5.92794,5.79635,5.89518,1221778.8754337,0
+BIP.US,D,20110412,000000,5.88155,5.91983,5.80479,5.85813,987955.987748,0
+BIP.US,D,20110413,000000,5.88453,5.95948,5.88207,5.94631,1012696.190465,0
+BIP.US,D,20110414,000000,5.92547,5.98135,5.9112,5.98135,791700.35736183,0
+BIP.US,D,20110415,000000,5.95636,6.03624,5.94819,6.03371,539622.45807813,0
+BIP.US,D,20110418,000000,5.99834,6.02112,5.89518,5.94631,771542.01614597,0
+BIP.US,D,20110419,000000,5.95013,5.99576,5.93904,5.94631,544535.6684601,0
+BIP.US,D,20110420,000000,5.99834,6.03053,5.95318,6.01918,597455.93762449,0
+BIP.US,D,20110421,000000,6.03053,6.04954,5.99834,6.02112,463705.03542575,0
+BIP.US,D,20110425,000000,6.01029,6.02112,5.94631,5.9757,849293.41632487,0
+BIP.US,D,20110426,000000,5.98446,6.03371,5.96759,6.01288,848282.41694891,0
+BIP.US,D,20110427,000000,6.01918,6.04954,5.97265,6.03371,1137630.1301182,0
+BIP.US,D,20110428,000000,6.02112,6.02806,5.98135,6.01029,597656.28811058,0
+BIP.US,D,20110429,000000,6.01158,6.07328,6.00153,6.04954,607394.86289215,0
+BIP.US,D,20110502,000000,6.04954,6.17782,6.04195,6.16939,1959341.4491387,0
+BIP.US,D,20110503,000000,6.159,6.2797,6.13266,6.1603,901054.73498511,0
+BIP.US,D,20110504,000000,6.09561,6.16218,5.86189,5.96325,988381.34724154,0
+BIP.US,D,20110505,000000,5.94196,5.9757,5.86124,5.88389,648201.633436,0
+BIP.US,D,20110506,000000,6.14038,6.23038,6.03747,6.20961,1038094.4674709,0
+BIP.US,D,20110509,000000,6.20053,6.38222,6.18626,6.29981,1504615.197805,0
+BIP.US,D,20110510,000000,6.29333,6.4458,6.28748,6.38481,907502.93832204,0
+BIP.US,D,20110511,000000,6.43348,6.43348,6.26932,6.31863,800807.05753343,0
+BIP.US,D,20110512,000000,6.31863,6.36795,6.28748,6.36145,541746.17323069,0
+BIP.US,D,20110513,000000,6.34718,6.36923,6.25309,6.2797,1341590.0072733,0
+BIP.US,D,20110516,000000,6.25244,6.29722,6.16615,6.2213,1072098.5684332,0
+BIP.US,D,20110517,000000,6.23817,6.2466,6.16218,6.2226,415388.20396869,0
+BIP.US,D,20110518,000000,6.2226,6.27775,6.1668,6.23817,509252.40670201,0
+BIP.US,D,20110519,000000,6.27516,6.31344,6.24401,6.29981,584542.57821717,0
+BIP.US,D,20110520,000000,6.27516,6.33873,6.26932,6.31863,851631.35238179,0
+BIP.US,D,20110523,000000,6.29656,6.3102,6.21741,6.22584,406525.00669557,0
+BIP.US,D,20110524,000000,6.21935,6.3011,6.21935,6.26932,564760.27945213,0
+BIP.US,D,20110525,000000,6.25568,6.31668,6.2213,6.29656,444511.45885829,0
+BIP.US,D,20110526,000000,6.2797,6.43218,6.2797,6.42504,773322.053157,0
+BIP.US,D,20110527,000000,6.56523,6.65472,6.56523,6.59829,854309.88426506,0
+BIP.US,D,20110531,000000,6.66768,6.68327,6.53534,6.53534,1522084.2190345,0
+BIP.US,D,20110601,000000,6.57105,6.75405,6.55155,6.61191,1453912.6544059,0
+BIP.US,D,20110602,000000,6.61191,6.61191,6.42504,6.49901,815685.39286201,0
+BIP.US,D,20110603,000000,6.43218,6.51847,6.41921,6.43348,698273.84338273,0
+BIP.US,D,20110606,000000,6.43348,6.61191,6.43348,6.475,793050.41140656,0
+BIP.US,D,20110607,000000,6.52821,6.61905,6.49058,6.57949,1731812.6490315,0
+BIP.US,D,20110608,000000,6.60215,6.60215,6.48343,6.52496,849666.37646052,0
+BIP.US,D,20110609,000000,6.53794,6.56908,6.45034,6.52496,803490.21288945,0
+BIP.US,D,20110610,000000,6.51847,6.54509,6.46008,6.48668,858799.27631107,0
+BIP.US,D,20110613,000000,6.54509,6.57689,6.43218,6.44386,547819.8752744,0
+BIP.US,D,20110614,000000,6.50226,6.5081,6.37508,6.40298,773473.08660036,0
+BIP.US,D,20110615,000000,6.39389,6.43218,6.33873,6.37833,552654.48661952,0
+BIP.US,D,20110616,000000,6.37508,6.4205,6.32188,6.35886,649634.90999034,0
+BIP.US,D,20110617,000000,6.40298,6.40298,6.25764,6.29981,649628.74536,0
+BIP.US,D,20110620,000000,6.31344,6.37508,6.2466,6.33549,646164.22310822,0
+BIP.US,D,20110621,000000,6.36275,6.46981,6.33873,6.43218,813191.79988898,0
+BIP.US,D,20110622,000000,6.44386,6.65472,6.43218,6.61905,2611183.2967912,0
+BIP.US,D,20110623,000000,6.60608,6.63332,6.5334,6.61453,1593385.8747189,0
+BIP.US,D,20110624,000000,6.66835,6.6995,6.54054,6.57105,558530.92049231,0
+BIP.US,D,20110627,000000,6.55803,6.6489,6.52302,6.54509,639252.1313381,0
+BIP.US,D,20110628,000000,6.56392,6.61453,6.52302,6.52821,527231.55109224,0
+BIP.US,D,20110629,000000,6.57949,6.65472,6.55155,6.64693,843255.16090563,0
+BIP.US,D,20110630,000000,6.68196,6.73257,6.5736,6.61774,1331182.5700997,0
+BIP.US,D,20110701,000000,6.65734,6.80399,6.61905,6.7949,728292.51082941,0
+BIP.US,D,20110705,000000,6.83385,6.92596,6.80399,6.85978,1204762.9545343,0
+BIP.US,D,20110706,000000,6.87857,6.87857,6.81631,6.82672,626451.27643452,0
+BIP.US,D,20110707,000000,6.88315,6.92014,6.82796,6.83385,524426.64428697,0
+BIP.US,D,20110708,000000,6.8254,6.83968,6.7456,6.77217,377611.34923756,0
+BIP.US,D,20110711,000000,6.75405,6.7981,6.63724,6.72027,961340.19624969,0
+BIP.US,D,20110712,000000,6.72871,6.7981,6.69689,6.79038,604004.31620447,0
+BIP.US,D,20110713,000000,6.83575,6.85978,6.73388,6.7761,1132363.9946492,0
+BIP.US,D,20110714,000000,6.81893,6.86561,6.77866,6.81113,947093.73553108,0
+BIP.US,D,20110715,000000,6.85651,6.85651,6.75405,6.81499,488214.06450494,0
+BIP.US,D,20110718,000000,6.84747,6.86561,6.73388,6.76176,778820.90342139,0
+BIP.US,D,20110719,000000,6.84877,6.86429,6.7488,6.8332,698854.85979239,0
+BIP.US,D,20110720,000000,6.90711,6.913,6.78194,6.7981,882261.85938983,0
+BIP.US,D,20110721,000000,6.80917,6.86306,6.77866,6.82083,543395.21184697,0
+BIP.US,D,20110722,000000,6.83124,6.85912,6.77866,6.83575,460320.65336841,0
+BIP.US,D,20110725,000000,6.87988,6.87988,6.73132,6.73132,713662.30187206,0
+BIP.US,D,20110726,000000,6.73388,6.80786,6.71705,6.7761,522532.56161463,0
+BIP.US,D,20110727,000000,6.7761,6.78194,6.66835,6.68138,592832.46486856,0
+BIP.US,D,20110728,000000,6.63593,6.7456,6.63593,6.71182,658390.22623249,0
+BIP.US,D,20110729,000000,6.68589,6.69565,6.61322,6.63979,448540.0447863,0
+BIP.US,D,20110801,000000,6.85651,6.85651,6.67097,6.70213,612090.7700546,0
+BIP.US,D,20110802,000000,6.72484,6.75405,6.58533,6.58533,851215.23983376,0
+BIP.US,D,20110803,000000,6.9409,7.19656,6.67875,6.9993,7559271.6160736,0
+BIP.US,D,20110804,000000,6.96878,6.96878,6.67549,6.71705,3487695.0972303,0
+BIP.US,D,20110805,000000,6.77866,6.85526,6.44906,6.77866,1981386.167239,0
+BIP.US,D,20110808,000000,6.49123,6.53015,6.18562,6.25309,2789963.7413176,0
+BIP.US,D,20110809,000000,6.36081,6.58467,6.32771,6.56908,3019474.4700796,0
+BIP.US,D,20110810,000000,6.55481,6.68393,6.53534,6.60215,2290534.6730643,0
+BIP.US,D,20110811,000000,6.6995,6.70731,6.51523,6.64693,2217932.280378,0
+BIP.US,D,20110812,000000,6.70664,6.84033,6.5996,6.84033,1059989.6932854,0
+BIP.US,D,20110815,000000,7.08297,7.16991,6.92014,7.15374,1389578.5721647,0
+BIP.US,D,20110816,000000,7.18228,7.18228,6.98109,7.06679,1362763.9713379,0
+BIP.US,D,20110817,000000,7.09855,7.14594,7.04473,7.11282,863817.28540884,0
+BIP.US,D,20110818,000000,6.97462,6.9993,6.80786,6.86692,1139482.6015357,0
+BIP.US,D,20110819,000000,6.85265,6.91687,6.81303,6.89481,749600.55560391,0
+BIP.US,D,20110822,000000,7.05311,7.09855,6.61518,6.69041,2423259.1643113,0
+BIP.US,D,20110823,000000,6.79038,6.84616,6.67031,6.8442,1493575.8860214,0
+BIP.US,D,20110824,000000,6.84616,6.96492,6.84616,6.91431,1348012.0109313,0
+BIP.US,D,20110825,000000,6.96878,6.9824,6.8442,6.88963,1669375.7317778,0
+BIP.US,D,20110826,000000,6.85526,6.98889,6.78711,6.94737,1542461.4046275,0
+BIP.US,D,20110829,000000,7.1868,7.1868,7.06803,7.10568,1472495.9325696,0
+BIP.US,D,20110830,000000,7.1193,7.13358,6.98568,7.04729,1225023.0121508,0
+BIP.US,D,20110831,000000,7.08624,7.16153,7.059,7.09271,1081481.1358126,0
+BIP.US,D,20110901,000000,7.11026,7.12578,6.97266,7.00512,640121.34421622,0
+BIP.US,D,20110902,000000,6.94673,7.08624,6.90325,7.05704,587190.28694874,0
+BIP.US,D,20110906,000000,6.87857,6.99216,6.8442,6.98568,835361.35175367,0
+BIP.US,D,20110907,000000,7.02392,7.15956,7.02392,7.15629,616204.11964979,0
+BIP.US,D,20110908,000000,7.14333,7.15629,7.08886,7.10313,662862.66554506,0
+BIP.US,D,20110909,000000,7.04473,7.04729,6.94737,6.99667,705239.87566834,0
+BIP.US,D,20110912,000000,6.94737,6.97855,6.80138,6.89998,1589428.1820398,0
+BIP.US,D,20110913,000000,6.89743,7.12578,6.82476,7.0609,1139379.3439775,0
+BIP.US,D,20110914,000000,7.06549,7.22642,6.99216,7.17836,1215326.048624,0
+BIP.US,D,20110915,000000,7.22642,7.41326,7.21148,7.24134,2179005.7220882,0
+BIP.US,D,20110916,000000,7.30687,7.35617,7.15956,7.28481,1294672.5469037,0
+BIP.US,D,20110919,000000,7.2439,7.30033,7.18294,7.28671,1250826.6136016,0
+BIP.US,D,20110920,000000,7.35938,7.49437,7.32239,7.38275,15670351.623252,0
+BIP.US,D,20110921,000000,7.4113,7.45025,7.16409,7.20887,1553744.2193095,0
+BIP.US,D,20110922,000000,7.01291,7.01553,6.75529,6.82476,3396552.5787926,0
+BIP.US,D,20110923,000000,6.80786,6.86692,6.78383,6.86429,1474904.7618754,0
+BIP.US,D,20110926,000000,6.86429,6.88511,6.63135,6.73132,2066843.3553445,0
+BIP.US,D,20110927,000000,6.82476,6.95903,6.7761,6.8118,1921831.2146699,0
+BIP.US,D,20110928,000000,6.79876,6.81303,6.49382,6.5094,2006744.3741477,0
+BIP.US,D,20110929,000000,6.59312,6.68327,6.54313,6.60739,1931008.8080904,0
+BIP.US,D,20110930,000000,6.57426,6.62297,6.51134,6.51393,893726.53066696,0
+BIP.US,D,20111003,000000,6.55481,6.55481,6.12039,6.159,4102700.1962787,0
+BIP.US,D,20111004,000000,6.09757,6.15576,5.92924,6.15576,4535452.6227611,0
+BIP.US,D,20111005,000000,6.15576,6.37248,6.07589,6.32771,5201790.598661,0
+BIP.US,D,20111006,000000,6.54313,6.63135,6.38935,6.53015,2977946.4377858,0
+BIP.US,D,20111007,000000,6.5905,6.62619,6.49123,6.52431,1400787.4112827,0
+BIP.US,D,20111010,000000,6.59312,6.68523,6.59312,6.62879,695128.34075111,0
+BIP.US,D,20111011,000000,6.61322,6.64563,6.55803,6.61518,902737.67906826,0
+BIP.US,D,20111012,000000,6.71705,6.88184,6.71378,6.71705,1600257.8963918,0
+BIP.US,D,20111013,000000,6.7488,6.7761,6.62167,6.65341,1497467.3089243,0
+BIP.US,D,20111014,000000,6.71705,6.78194,6.67745,6.71961,765929.12022027,0
+BIP.US,D,20111017,000000,6.72484,6.79876,6.67745,6.75987,1029749.0991464,0
+BIP.US,D,20111018,000000,6.73715,6.85265,6.71182,6.81958,1177207.0569089,0
+BIP.US,D,20111019,000000,6.54509,6.75529,6.53534,6.7456,10981718.724615,0
+BIP.US,D,20111020,000000,6.73715,6.80138,6.69434,6.78383,2626339.0404852,0
+BIP.US,D,20111021,000000,6.8351,6.86429,6.75725,6.79876,1713169.265722,0
+BIP.US,D,20111024,000000,6.85978,6.85978,6.70664,6.75987,1729910.8605712,0
+BIP.US,D,20111025,000000,6.71574,6.76118,6.66644,6.71313,1967162.8238842,0
+BIP.US,D,20111026,000000,6.77284,6.78194,6.69041,6.71961,1839081.8404418,0
+BIP.US,D,20111027,000000,6.86692,6.89481,6.71378,6.72805,2247426.9542456,0
+BIP.US,D,20111028,000000,6.75725,6.79621,6.72805,6.76176,2386887.8452979,0
+BIP.US,D,20111031,000000,6.7488,6.82796,6.66768,6.71313,1516979.905112,0
+BIP.US,D,20111101,000000,6.58271,6.71574,6.55678,6.69565,2035114.0029781,0
+BIP.US,D,20111102,000000,6.79358,6.80982,6.68523,6.7086,1736994.0208333,0
+BIP.US,D,20111103,000000,6.71895,6.82279,6.68196,6.79358,1566708.4369172,0
+BIP.US,D,20111104,000000,6.80138,6.85591,6.74816,6.84164,1756600.6276336,0
+BIP.US,D,20111107,000000,6.85265,6.96878,6.84033,6.8747,3237811.8063481,0
+BIP.US,D,20111108,000000,6.88184,6.91235,6.8351,6.90195,1377312.4989432,0
+BIP.US,D,20111109,000000,6.85591,6.95386,6.8118,6.8935,1866136.8618519,0
+BIP.US,D,20111110,000000,6.96296,7.0084,6.89546,6.92859,1849390.6435299,0
+BIP.US,D,20111111,000000,6.99995,7.06418,6.94024,7.05056,1585226.9864622,0
+BIP.US,D,20111114,000000,7.06549,7.06549,6.97266,7.03498,1083774.3782995,0
+BIP.US,D,20111115,000000,7.03819,7.14333,7.0116,7.01291,1140114.4761457,0
+BIP.US,D,20111116,000000,6.97855,7.00512,6.89284,6.89743,1292531.8790177,0
+BIP.US,D,20111117,000000,6.89284,6.92596,6.82927,6.86953,905553.37397663,0
+BIP.US,D,20111118,000000,6.87077,6.8916,6.81696,6.83575,1443989.1407141,0
+BIP.US,D,20111121,000000,6.81958,6.84681,6.73912,6.7761,1066228.2991907,0
+BIP.US,D,20111122,000000,6.77284,6.83575,6.76118,6.78194,1000004.75775,0
+BIP.US,D,20111123,000000,6.7566,6.76373,6.69237,6.71895,1497516.6259671,0
+BIP.US,D,20111125,000000,6.72223,6.8254,6.72223,6.79358,364103.10300231,0
+BIP.US,D,20111128,000000,7.01874,7.01874,6.90842,6.91948,1234958.8551033,0
+BIP.US,D,20111129,000000,6.94024,6.96878,6.79876,6.85002,1027400.3749864,0
+BIP.US,D,20111130,000000,7.0025,7.01291,6.93245,6.96165,1453397.9077724,0
+BIP.US,D,20111201,000000,7.01357,7.01874,6.93696,6.96296,834502.92697865,0
+BIP.US,D,20111202,000000,7.01553,7.05704,6.95903,7.0084,795926.21146075,0
+BIP.US,D,20111205,000000,7.06418,7.13554,7.05704,7.11806,1154817.1195095,0
+BIP.US,D,20111206,000000,7.15178,7.15178,7.08362,7.09985,1103029.6011704,0
+BIP.US,D,20111207,000000,7.09271,7.10503,7.00381,7.05377,785467.91608683,0
+BIP.US,D,20111208,000000,7.01874,7.11216,6.92532,7.03949,954790.27651212,0
+BIP.US,D,20111209,000000,7.08362,7.13554,7.0116,7.04729,1094149.4511638,0
+BIP.US,D,20111212,000000,6.99471,7.08362,6.98889,7.05704,796225.1960323,0
+BIP.US,D,20111213,000000,7.06221,7.13554,6.96492,7.07001,2309660.438698,0
+BIP.US,D,20111214,000000,7.03105,7.05704,6.90128,6.93696,1048871.782465,0
+BIP.US,D,20111215,000000,6.99216,7.14333,6.97855,7.05704,796559.62722831,0
+BIP.US,D,20111216,000000,7.02136,7.07779,6.98889,7.05377,669055.03672283,0
+BIP.US,D,20111219,000000,7.07779,7.09075,7.04212,7.05056,1173924.3912522,0
+BIP.US,D,20111220,000000,7.10248,7.1485,7.0882,7.10961,1121885.6642266,0
+BIP.US,D,20111221,000000,7.12905,7.17515,7.09985,7.15564,1196003.0148194,0
+BIP.US,D,20111222,000000,7.19073,7.2744,7.18294,7.21469,1465509.8652353,0
+BIP.US,D,20111223,000000,7.21469,7.26013,7.20304,7.26013,1587490.9469551,0
+BIP.US,D,20111227,000000,7.34707,7.59101,7.31401,7.55992,1005679.2999791,0
+BIP.US,D,20111228,000000,7.5664,7.59364,7.40161,7.4989,1143864.1125507,0
+BIP.US,D,20111229,000000,7.50407,7.54755,7.50218,7.53916,857530.90361836,0
+BIP.US,D,20111230,000000,7.55664,7.55992,7.50407,7.5171,1042582.3183593,0
+BIP.US,D,20120103,000000,7.58263,7.59626,7.53393,7.59364,1744727.5495964,0
+BIP.US,D,20120104,000000,7.59626,7.77858,7.55992,7.75521,2697874.9521225,0
+BIP.US,D,20120105,000000,7.70913,7.75783,7.57157,7.73315,1517241.9019015,0
+BIP.US,D,20120106,000000,7.74742,7.79607,7.68902,7.7721,671049.29463823,0
+BIP.US,D,20120109,000000,7.87202,7.93624,7.7721,7.8785,1524677.9872506,0
+BIP.US,D,20120110,000000,7.91548,7.94921,7.72084,7.78114,2141466.2056252,0
+BIP.US,D,20120111,000000,7.74742,7.82075,7.70068,7.7721,1253471.240018,0
+BIP.US,D,20120112,000000,7.81034,7.81296,7.69354,7.75521,1215817.6778937,0
+BIP.US,D,20120113,000000,7.75521,7.80255,7.70913,7.76366,1131181.9267812,0
+BIP.US,D,20120117,000000,7.87006,7.91032,7.83306,7.85839,1649107.9683734,0
+BIP.US,D,20120118,000000,7.85126,7.87588,7.78507,7.78507,1019435.6725855,0
+BIP.US,D,20120119,000000,7.83306,7.86619,7.69354,7.78894,1269070.8370965,0
+BIP.US,D,20120120,000000,7.81623,7.82272,7.71823,7.7909,724758.63648629,0
+BIP.US,D,20120123,000000,7.80713,7.94921,7.79417,7.81034,1252270.6782591,0
+BIP.US,D,20120124,000000,7.81034,7.81034,7.72084,7.73898,902313.8607323,0
+BIP.US,D,20120125,000000,7.72732,7.82985,7.66631,7.81623,830357.21307417,0
+BIP.US,D,20120126,000000,7.86225,7.86225,7.79935,7.81296,1273550.982197,0
+BIP.US,D,20120127,000000,7.7909,7.82658,7.78894,7.81034,604798.01236091,0
+BIP.US,D,20120130,000000,7.79417,7.85512,7.76949,7.85512,552844.04900251,0
+BIP.US,D,20120131,000000,7.93041,7.93041,7.82075,7.92,723021.75188765,0
+BIP.US,D,20120201,000000,7.9473,8.02967,7.91548,7.92648,994994.45444011,0
+BIP.US,D,20120202,000000,7.88111,7.88301,7.74742,7.76039,1368717.4630899,0
+BIP.US,D,20120203,000000,7.84477,7.84477,7.71436,7.75069,1605866.1688447,0
+BIP.US,D,20120206,000000,7.73446,7.73446,7.64424,7.68058,1735383.5111566,0
+BIP.US,D,20120207,000000,7.66761,7.75718,7.6631,7.70264,1109103.3032141,0
+BIP.US,D,20120208,000000,7.73315,7.82075,7.67541,7.73898,1140898.9253566,0
+BIP.US,D,20120209,000000,7.88694,7.93559,7.80517,7.83824,2531171.0184347,0
+BIP.US,D,20120210,000000,7.85839,7.90704,7.62546,7.81296,1906228.5352762,0
+BIP.US,D,20120213,000000,7.87588,8.0537,7.81623,7.97644,1919128.0242652,0
+BIP.US,D,20120214,000000,7.98947,8.04722,7.97644,8.01218,955790.48778499,0
+BIP.US,D,20120215,000000,8.02122,8.04393,7.93559,7.9583,779278.62722423,0
+BIP.US,D,20120216,000000,7.94469,8.04073,7.8889,8.01474,823119.93705355,0
+BIP.US,D,20120217,000000,8.02581,8.06148,8.00695,8.02967,814971.83690001,0
+BIP.US,D,20120221,000000,8.11596,8.12374,8.01932,8.1043,1593097.6782504,0
+BIP.US,D,20120222,000000,8.1043,8.11596,8.07248,8.08871,1400755.0469734,0
+BIP.US,D,20120223,000000,8.11209,8.20617,8.06927,8.1335,2955727.5688784,0
+BIP.US,D,20120224,000000,8.11209,8.20814,8.10816,8.14842,1204618.0857213,0
+BIP.US,D,20120227,000000,8.18673,8.29698,8.09265,8.25547,926903.03000593,0
+BIP.US,D,20120228,000000,8.25547,8.29698,8.19576,8.21462,1261118.4639563,0
+BIP.US,D,20120229,000000,8.26909,8.28533,8.11923,8.16401,1260182.981302,0
+BIP.US,D,20120301,000000,8.19576,8.22306,8.11209,8.14515,2257214.8460699,0
+BIP.US,D,20120302,000000,8.15878,8.20165,8.09265,8.12898,2876399.5644897,0
+BIP.US,D,20120305,000000,8.1335,8.24572,8.08675,8.21652,1110007.9627166,0
+BIP.US,D,20120306,000000,8.14842,8.26261,8.11406,8.24899,1048404.8117166,0
+BIP.US,D,20120307,000000,8.28271,8.3178,8.21913,8.29509,1147467.3389852,0
+BIP.US,D,20120308,000000,8.36062,8.45856,8.33207,8.44174,1004981.1555929,0
+BIP.US,D,20120309,000000,8.44946,8.57281,8.43133,8.51048,972357.93182707,0
+BIP.US,D,20120312,000000,8.52213,8.70191,8.5131,8.61366,1215461.6704915,0
+BIP.US,D,20120313,000000,8.65517,8.69282,8.57667,8.69282,736409.78783124,0
+BIP.US,D,20120314,000000,8.64804,8.65517,8.52213,8.54034,1384321.6836412,0
+BIP.US,D,20120315,000000,8.53058,8.55592,8.40147,8.5163,1389378.2216786,0
+BIP.US,D,20120316,000000,8.53058,8.56108,8.44946,8.50466,718860.62640731,0
+BIP.US,D,20120319,000000,8.51958,8.52803,8.39826,8.43133,827637.06993609,0
+BIP.US,D,20120320,000000,8.39565,8.40474,8.24186,8.2594,1799626.6651003,0
+BIP.US,D,20120321,000000,8.26909,8.32102,8.18994,8.31517,1408742.866738,0
+BIP.US,D,20120322,000000,8.30805,8.41509,8.24572,8.37555,794351.14840856,0
+BIP.US,D,20120323,000000,8.37555,8.53771,8.34373,8.40147,1431616.7276192,0
+BIP.US,D,20120326,000000,8.48645,8.50727,8.36965,8.4839,948063.12365224,0
+BIP.US,D,20120327,000000,8.52803,8.52803,8.44429,8.48645,660648.02209497,0
+BIP.US,D,20120328,000000,8.4761,8.5131,8.40147,8.49169,796055.66869792,0
+BIP.US,D,20120329,000000,8.50269,8.54748,8.43715,8.54748,950564.4224132,0
+BIP.US,D,20120330,000000,8.59546,8.69478,8.57667,8.68372,1046173.2155331,0
+BIP.US,D,20120402,000000,8.71875,8.76162,8.55008,8.68764,1532516.3147295,0
+BIP.US,D,20120403,000000,8.68764,8.7298,8.65065,8.69282,802889.16143118,0
+BIP.US,D,20120404,000000,8.64286,8.68764,8.56626,8.59938,973860.56047275,0
+BIP.US,D,20120405,000000,8.61366,8.61366,8.43715,8.49425,748497.08677282,0
+BIP.US,D,20120409,000000,8.43977,8.48645,8.25744,8.3178,1128501.8537404,0
+BIP.US,D,20120410,000000,8.31191,8.32945,8.10816,8.15105,1701342.4224123,0
+BIP.US,D,20120411,000000,8.19576,8.26261,8.14842,8.26261,1137076.854545,0
+BIP.US,D,20120412,000000,8.28467,8.47866,8.28467,8.47866,891330.0306218,0
+BIP.US,D,20120413,000000,8.5131,8.53254,8.36447,8.36447,809318.8708771,0
+BIP.US,D,20120416,000000,8.44174,8.44174,8.26261,8.30025,555832.35356043,0
+BIP.US,D,20120417,000000,8.38333,8.41123,8.30543,8.33011,533809.21166634,0
+BIP.US,D,20120418,000000,8.31066,8.37292,8.26261,8.37292,815617.58192826,0
+BIP.US,D,20120419,000000,8.36447,8.40147,8.31191,8.34891,628946.41056513,0
+BIP.US,D,20120420,000000,8.43133,8.44946,8.38137,8.42026,644586.07774086,0
+BIP.US,D,20120423,000000,8.38137,8.39826,8.30025,8.39113,1030658.3821218,0
+BIP.US,D,20120424,000000,8.37875,8.42551,8.34699,8.4177,946822.49179607,0
+BIP.US,D,20120425,000000,8.4761,8.53771,8.43977,8.53771,478774.47429491,0
+BIP.US,D,20120426,000000,8.51958,8.84398,8.51958,8.8265,1015602.8136709,0
+BIP.US,D,20120427,000000,8.84398,8.85178,8.69478,8.77131,961651.51008192,0
+BIP.US,D,20120430,000000,8.82128,8.82128,8.62466,8.66813,1368856.1672726,0
+BIP.US,D,20120501,000000,8.68305,8.71226,8.57537,8.63834,1920126.6943805,0
+BIP.US,D,20120502,000000,8.62662,8.64804,8.5533,8.57667,1113380.0155133,0
+BIP.US,D,20120503,000000,8.59356,8.63245,8.56108,8.59029,722930.82359011,0
+BIP.US,D,20120504,000000,8.58897,8.63959,8.51958,8.56108,452377.52717372,0
+BIP.US,D,20120507,000000,8.51958,8.60521,8.51958,8.58897,704295.14606854,0
+BIP.US,D,20120508,000000,8.54361,8.59546,8.38137,8.46118,875651.83450644,0
+BIP.US,D,20120509,000000,8.28271,8.57537,8.24834,8.54485,1261340.3906486,0
+BIP.US,D,20120510,000000,8.67592,8.67592,8.50138,8.53582,618810.21712655,0
+BIP.US,D,20120511,000000,8.53058,8.59029,8.46636,8.52279,583274.20552446,0
+BIP.US,D,20120514,000000,8.45601,8.50138,8.38137,8.42026,550749.61584407,0
+BIP.US,D,20120515,000000,8.40474,8.56108,8.39113,8.45273,356659.31186527,0
+BIP.US,D,20120516,000000,8.45273,8.60201,8.45273,8.56626,632743.82285534,0
+BIP.US,D,20120517,000000,8.51958,8.56371,8.4761,8.52213,933298.83398497,0
+BIP.US,D,20120518,000000,8.52279,8.52868,8.33725,8.37358,1090578.5890386,0
+BIP.US,D,20120521,000000,8.36579,8.51958,8.33725,8.50269,396507.48239105,0
+BIP.US,D,20120522,000000,8.55395,8.57537,8.50727,8.53837,839309.79748723,0
+BIP.US,D,20120523,000000,8.50531,8.60391,8.49751,8.58446,1580491.0092026,0
+BIP.US,D,20120524,000000,8.62597,8.65452,8.57798,8.6286,426214.83600549,0
+BIP.US,D,20120525,000000,8.63834,8.63834,8.56108,8.60391,605311.21783682,0
+BIP.US,D,20120529,000000,8.68116,8.83429,8.6286,8.78172,1198122.1064992,0
+BIP.US,D,20120530,000000,8.69282,8.74022,8.64934,8.70191,509232.3716534,0
+BIP.US,D,20120531,000000,8.71683,8.76221,8.65452,8.70578,493541.84627736,0
+BIP.US,D,20120601,000000,8.5734,8.77524,8.55133,8.70578,1488610.2762816,0
+BIP.US,D,20120604,000000,8.75966,8.85506,8.67009,8.8284,1567090.6439983,0
+BIP.US,D,20120605,000000,8.84857,8.90173,8.73302,8.82003,1860909.2553226,0
+BIP.US,D,20120606,000000,8.89525,8.93551,8.84857,8.92903,1156849.9063646,0
+BIP.US,D,20120607,000000,8.98743,9.04582,8.87647,9.03804,3380932.9466655,0
+BIP.US,D,20120608,000000,8.99326,9.17684,8.92445,9.11523,1337977.5338933,0
+BIP.US,D,20120611,000000,9.20866,9.22096,9.11196,9.13468,1802197.3159526,0
+BIP.US,D,20120612,000000,9.16256,9.33973,9.0419,9.22423,1643869.5737409,0
+BIP.US,D,20120613,000000,9.1788,9.30143,9.08989,9.27353,2196348.3683957,0
+BIP.US,D,20120614,000000,9.2755,9.33973,9.11006,9.12623,1587484.7823247,0
+BIP.US,D,20120615,000000,9.10096,9.20349,9.0607,9.15608,1142363.0250627,0
+BIP.US,D,20120618,000000,9.15608,9.35727,9.1496,9.32997,1731066.7287602,0
+BIP.US,D,20120619,000000,9.39878,9.41954,9.22751,9.3248,5720328.4798145,0
+BIP.US,D,20120620,000000,9.25082,9.36572,9.04774,9.12885,4522808.9659312,0
+BIP.US,D,20120621,000000,9.12623,9.18463,8.92903,8.95044,874050.5717753,0
+BIP.US,D,20120622,000000,8.95044,8.99326,8.84209,8.94455,882579.33785241,0
+BIP.US,D,20120625,000000,8.89073,8.99581,8.83102,8.98089,2107229.3898675,0
+BIP.US,D,20120626,000000,8.94782,9.1788,8.93224,9.12623,1203474.546793,0
+BIP.US,D,20120627,000000,9.12105,9.24238,9.12105,9.22096,584998.76086243,0
+BIP.US,D,20120628,000000,9.17232,9.27353,9.12885,9.26385,2448430.8911521,0
+BIP.US,D,20120629,000000,9.38772,9.43839,9.19241,9.3371,605224.91301204,0
+BIP.US,D,20120702,000000,9.33455,9.47728,9.28067,9.44743,663659.44401666,0
+BIP.US,D,20120703,000000,9.46949,9.50327,9.43125,9.46949,2613202.213228,0
+BIP.US,D,20120705,000000,9.49089,9.49482,9.44159,9.4507,840724.58015055,0
+BIP.US,D,20120706,000000,9.42929,9.43125,9.27813,9.37344,453165.05869981,0
+BIP.US,D,20120709,000000,9.34491,9.36892,9.26385,9.32743,255630.26751783,0
+BIP.US,D,20120710,000000,9.35917,9.42667,9.25795,9.27353,376813.02960837,0
+BIP.US,D,20120711,000000,9.25409,9.30143,9.18724,9.2372,480207.75084925,0
+BIP.US,D,20120712,000000,9.22096,9.2372,9.01336,9.03804,1409724.5841199,0
+BIP.US,D,20120713,000000,9.08471,9.22423,9.05356,9.1989,1250875.9306444,0
+BIP.US,D,20120716,000000,9.20349,9.42929,9.19504,9.38772,494340.16590655,0
+BIP.US,D,20120717,000000,9.40395,9.41306,9.27813,9.29108,609681.94074876,0
+BIP.US,D,20120718,000000,9.27223,9.38772,9.26639,9.34235,442628.16428905,0
+BIP.US,D,20120719,000000,9.39878,9.39878,9.29494,9.35013,482275.98432874,0
+BIP.US,D,20120720,000000,9.35013,9.35013,9.20604,9.23982,613917.04179319,0
+BIP.US,D,20120723,000000,9.1788,9.21841,9.07627,9.1892,975662.17368998,0
+BIP.US,D,20120724,000000,9.23982,9.31315,9.12105,9.16846,462265.59424107,0
+BIP.US,D,20120725,000000,9.25082,9.31898,9.09512,9.1892,596669.94725598,0
+BIP.US,D,20120726,000000,9.31635,9.55192,9.31635,9.52468,1323453.6648094,0
+BIP.US,D,20120727,000000,9.54151,9.56488,9.32158,9.42929,588503.35321142,0
+BIP.US,D,20120730,000000,9.38772,9.52468,9.32743,9.44743,628622.76747222,0
+BIP.US,D,20120731,000000,9.20604,9.31635,9.19241,9.25409,5381545.0547813,0
+BIP.US,D,20120801,000000,9.27223,9.4014,9.23399,9.39878,1707678.1212455,0
+BIP.US,D,20120802,000000,9.37344,9.45783,9.25795,9.44028,1307803.2095305,0
+BIP.US,D,20120803,000000,9.45783,9.52985,9.34491,9.46628,1027716.3122914,0
+BIP.US,D,20120806,000000,9.52723,9.54478,9.45456,9.47145,546059.87331198,0
+BIP.US,D,20120807,000000,9.53895,9.76345,9.52723,9.7336,1554513.2569446,0
+BIP.US,D,20120808,000000,9.7044,9.87376,9.7044,9.80365,1080411.5724483,0
+BIP.US,D,20120809,000000,9.84588,9.87376,9.77968,9.83998,1156697.3317636,0
+BIP.US,D,20120810,000000,9.82702,9.92504,9.80365,9.88221,792649.71043438,0
+BIP.US,D,20120813,000000,9.88093,9.94376,9.84392,9.91336,720206.05697928,0
+BIP.US,D,20120814,000000,9.95812,10.0126,9.91593,9.97506,874884.33802895,0
+BIP.US,D,20120815,000000,10.0022,10.1021,9.96327,10.0645,789804.7335319,0
+BIP.US,D,20120816,000000,10.0645,10.1878,10.0243,10.1476,833293.11827418,0
+BIP.US,D,20120817,000000,10.1262,10.1819,10.0482,10.0983,1450862.7035446,0
+BIP.US,D,20120820,000000,10.0925,10.2001,10.0418,10.1735,936535.26491412,0
+BIP.US,D,20120821,000000,10.2106,10.2229,10.0983,10.1262,1411409.0693606,0
+BIP.US,D,20120822,000000,10.1055,10.2923,10.0482,10.2073,983329.4326769,0
+BIP.US,D,20120823,000000,10.1819,10.217,9.95228,10.1055,2043685.9214676,0
+BIP.US,D,20120824,000000,10.1289,10.1326,9.95228,9.95812,1139991.1835389,0
+BIP.US,D,20120827,000000,9.94832,9.95228,9.83998,9.84843,978929.42777084,0
+BIP.US,D,20120828,000000,9.92762,9.92762,9.81988,9.87376,823588.44895948,0
+BIP.US,D,20120829,000000,9.94317,9.94317,9.74917,9.8121,983044.31852361,0
+BIP.US,D,20120830,000000,9.7829,9.79847,9.66354,9.7057,953275.31860576,0
+BIP.US,D,20120831,000000,9.72646,9.7336,9.56619,9.60901,879472.36416042,0
+BIP.US,D,20120904,000000,9.58956,9.69856,9.56619,9.64861,935599.78225984,0
+BIP.US,D,20120905,000000,9.63886,9.65961,9.59474,9.63042,725005.22169994,0
+BIP.US,D,20120906,000000,9.71153,9.81792,9.7044,9.77379,1336140.4740516,0
+BIP.US,D,20120907,000000,9.79395,9.90494,9.79199,9.88093,574426.4198272,0
+BIP.US,D,20120910,000000,9.89252,9.91465,9.82574,9.84647,290865.75339078,0
+BIP.US,D,20120911,000000,9.8718,9.92633,9.79717,9.83095,639380.04741768,0
+BIP.US,D,20120912,000000,9.85109,10.0217,9.77379,10.0126,656585.53070009,0
+BIP.US,D,20120913,000000,9.99575,10.1119,9.97436,10.0114,603048.79850158,0
+BIP.US,D,20120914,000000,10.0341,10.0963,9.7829,9.86463,820082.3154529,0
+BIP.US,D,20120917,000000,9.86463,9.86463,9.58694,9.6953,1156449.2053924,0
+BIP.US,D,20120918,000000,9.69078,9.91851,9.69078,9.8283,565490.78814757,0
+BIP.US,D,20120919,000000,9.85491,10.0522,9.81792,9.90038,550213.29300439,0
+BIP.US,D,20120920,000000,9.89841,9.89841,9.58956,9.77379,886393.70287605,0
+BIP.US,D,20120921,000000,9.83281,9.83281,9.71801,9.74657,788671.98270669,0
+BIP.US,D,20120924,000000,9.73556,9.98536,9.67716,9.92831,682530.91864879,0
+BIP.US,D,20120925,000000,9.99575,10.1184,9.93148,9.98922,690178.1425871,0
+BIP.US,D,20120926,000000,9.98922,10.0742,9.89518,10.0217,988074.65688207,0
+BIP.US,D,20120927,000000,10.0606,10.141,9.88281,9.94119,1471232.1833496,0
+BIP.US,D,20120928,000000,9.94119,10.0341,9.83095,9.99249,852719.40963702,0
+BIP.US,D,20121001,000000,10.0963,10.1663,9.92831,9.96585,617546.46790659,0
+BIP.US,D,20121002,000000,9.96911,9.97634,9.83095,9.84126,761667.81949689,0
+BIP.US,D,20121003,000000,9.84126,9.89252,9.80496,9.82378,582375.71065223,0
+BIP.US,D,20121004,000000,9.86787,9.86787,9.7829,9.82123,1375799.0821944,0
+BIP.US,D,20121005,000000,9.83095,9.85109,9.75114,9.77641,659185.46354651,0
+BIP.US,D,20121008,000000,9.76542,9.77641,9.71153,9.76542,1137693.3175792,0
+BIP.US,D,20121009,000000,9.75114,9.76083,9.69078,9.7044,887036.36558912,0
+BIP.US,D,20121010,000000,9.755,9.755,9.646,9.69856,530520.38137929,0
+BIP.US,D,20121011,000000,9.74139,9.75762,9.61615,9.63886,737872.3463797,0
+BIP.US,D,20121012,000000,9.64272,9.65051,9.48245,9.61097,888497.38298,0
+BIP.US,D,20121015,000000,9.58694,9.646,9.54216,9.6272,651952.81099865,0
+BIP.US,D,20121016,000000,9.63369,9.70891,9.59342,9.67323,611810.27937407,0
+BIP.US,D,20121017,000000,9.65961,9.79717,9.65961,9.72646,1537198.3514736,0
+BIP.US,D,20121018,000000,9.73556,9.76083,9.67716,9.68495,1668215.240116,0
+BIP.US,D,20121019,000000,9.67068,9.67716,9.49286,9.53248,1316002.1678844,0
+BIP.US,D,20121022,000000,9.52593,9.58694,9.48507,9.53961,817912.36557279,0
+BIP.US,D,20121023,000000,9.46367,9.57201,9.42602,9.54799,1515492.6880421,0
+BIP.US,D,20121024,000000,9.55389,9.61615,9.50583,9.52593,518331.36603707,0
+BIP.US,D,20121025,000000,9.56881,9.60121,9.46884,9.52985,432957.40044122,0
+BIP.US,D,20121026,000000,9.52337,9.60121,9.49803,9.52593,475380.84529206,0
+BIP.US,D,20121031,000000,9.63886,9.755,9.61875,9.657,1819828.1587285,0
+BIP.US,D,20121101,000000,9.657,9.73031,9.58694,9.58956,989156.54950695,0
+BIP.US,D,20121102,000000,9.65051,9.71801,9.60901,9.66158,901423.071648,0
+BIP.US,D,20121105,000000,9.65444,9.7336,9.60638,9.67068,602960.95251922,0
+BIP.US,D,20121106,000000,9.7044,9.74139,9.62263,9.62263,1002472.151044,0
+BIP.US,D,20121107,000000,9.59342,9.59342,9.14115,9.47407,1863079.2052027,0
+BIP.US,D,20121108,000000,9.56292,9.71153,9.50327,9.54544,1519177.5958286,0
+BIP.US,D,20121109,000000,9.5091,9.54799,9.37541,9.43774,589825.66641962,0
+BIP.US,D,20121112,000000,9.52337,9.52337,9.28912,9.34103,652091.51518132,0
+BIP.US,D,20121113,000000,9.31446,9.44159,9.27616,9.41888,699836.57717424,0
+BIP.US,D,20121114,000000,9.46884,9.46884,9.36441,9.42281,978759.90043645,0
+BIP.US,D,20121115,000000,9.37802,9.40074,9.17493,9.26443,1260737.7980328,0
+BIP.US,D,20121116,000000,9.26443,9.37541,9.18724,9.30857,878994.60530897,0
+BIP.US,D,20121119,000000,9.31962,9.44159,9.31962,9.41436,1277719.8134653,0
+BIP.US,D,20121120,000000,9.44422,9.49548,9.39492,9.48507,937624.86332693,0
+BIP.US,D,20121121,000000,9.52337,9.58694,9.40074,9.55192,609450.76711096,0
+BIP.US,D,20121123,000000,9.58694,9.77379,9.49803,9.55578,836742.22895011,0
+BIP.US,D,20121126,000000,9.55578,9.60121,9.53567,9.58694,737146.46115701,0
+BIP.US,D,20121127,000000,9.58956,9.60901,9.46884,9.47407,814839.29734768,0
+BIP.US,D,20121128,000000,9.5,9.63434,9.46236,9.59342,1227343.9954742,0
+BIP.US,D,20121129,000000,9.646,9.66413,9.58373,9.60638,967839.25778694,0
+BIP.US,D,20121130,000000,9.59474,9.66027,9.57463,9.65764,885914.40286702,0
+BIP.US,D,20121203,000000,9.65182,9.68233,9.5474,9.66027,692673.27671771,0
+BIP.US,D,20121204,000000,9.65182,9.68233,9.42347,9.44552,2021525.6165484,0
+BIP.US,D,20121205,000000,9.46432,9.62263,9.46432,9.5584,992981.70263369,0
+BIP.US,D,20121206,000000,9.55192,9.66027,9.54151,9.55389,514401.41419453,0
+BIP.US,D,20121207,000000,9.56816,9.65182,9.56619,9.59801,675766.77800686,0
+BIP.US,D,20121210,000000,9.57981,9.76476,9.57981,9.74269,769891.4363721,0
+BIP.US,D,20121211,000000,9.7459,9.82319,9.7459,9.77903,713258.5185847,0
+BIP.US,D,20121212,000000,9.81472,9.87504,9.75953,9.77903,610289.15683737,0
+BIP.US,D,20121213,000000,9.73812,9.83281,9.69595,9.69923,477664.84083349,0
+BIP.US,D,20121214,000000,9.69595,9.78806,9.69398,9.72842,389086.80861778,0
+BIP.US,D,20121217,000000,9.72842,9.80176,9.66741,9.79847,563487.28328666,0
+BIP.US,D,20121218,000000,9.79586,9.82319,9.72195,9.73812,785743.7832946,0
+BIP.US,D,20121219,000000,9.74269,9.79586,9.69923,9.77641,723365.43002917,0
+BIP.US,D,20121220,000000,9.84912,9.84912,9.7537,9.81472,520485.90434134,0
+BIP.US,D,20121221,000000,9.77903,9.8446,9.76731,9.84126,808474.31652035,0
+BIP.US,D,20121224,000000,9.83478,9.94901,9.83026,9.90097,282429.4567688,0
+BIP.US,D,20121226,000000,9.88349,9.94178,9.84126,9.87504,424793.88871183,0
+BIP.US,D,20121227,000000,9.88025,9.88093,9.79331,9.84126,775327.09917549,0
+BIP.US,D,20121228,000000,9.79331,9.89586,9.77903,9.88349,621595.0888832,0
+BIP.US,D,20121231,000000,9.91336,10.021,9.85491,10.021,1044103.440896,0
+BIP.US,D,20130102,000000,10.1443,10.2144,10.1184,10.191,1128002.5186827,0
+BIP.US,D,20130103,000000,10.191,10.3078,10.191,10.2585,849643.25909674,0
+BIP.US,D,20130104,000000,10.3404,10.4084,10.3021,10.4084,1019030.3481406,0
+BIP.US,D,20130107,000000,10.4052,10.6277,10.4052,10.5694,1195659.3366779,0
+BIP.US,D,20130108,000000,10.555,10.5661,10.4325,10.5252,1300288.5251446,0
+BIP.US,D,20130109,000000,10.6017,10.6017,10.4325,10.5187,725746.51849847,0
+BIP.US,D,20130110,000000,10.5453,10.5453,10.4123,10.4325,862336.23296936,0
+BIP.US,D,20130111,000000,10.4356,10.4565,10.348,10.4149,488340.43942693,0
+BIP.US,D,20130114,000000,10.4207,10.4441,10.3533,10.4298,667829.81644251,0
+BIP.US,D,20130115,000000,10.4356,10.4422,10.3759,10.424,436768.6831497,0
+BIP.US,D,20130116,000000,10.3832,10.4181,10.1819,10.195,2720827.4120406,0
+BIP.US,D,20130117,000000,10.2234,10.2553,10.1573,10.2112,2206970.0264736,0
+BIP.US,D,20130118,000000,10.2216,10.3961,10.1878,10.3759,985668.9098914,0
+BIP.US,D,20130122,000000,10.4389,10.5752,10.4279,10.533,959205.69299403,0
+BIP.US,D,20130123,000000,10.5226,10.5453,10.4325,10.5129,548402.43284165,0
+BIP.US,D,20130124,000000,10.533,10.5453,10.4823,10.533,536940.84387969,0
+BIP.US,D,20130125,000000,10.5453,10.7172,10.533,10.5907,675210.42011856,0
+BIP.US,D,20130128,000000,10.6207,10.6207,10.47,10.5096,732022.11218586,0
+BIP.US,D,20130129,000000,10.544,10.5907,10.5187,10.5596,468106.58148939,0
+BIP.US,D,20130130,000000,10.5596,10.7879,10.5596,10.727,901011.58257272,0
+BIP.US,D,20130131,000000,10.7608,10.7699,10.5512,10.6141,707021.45383695,0
+BIP.US,D,20130201,000000,10.6692,10.6692,10.5726,10.6141,442819.26782962,0
+BIP.US,D,20130204,000000,10.655,10.655,10.5285,10.6083,601032.96437999,0
+BIP.US,D,20130205,000000,10.679,10.7978,10.6524,10.7543,1001066.6153262,0
+BIP.US,D,20130206,000000,10.7309,10.9022,10.7309,10.877,800768.52859379,0
+BIP.US,D,20130207,000000,10.9256,10.9761,10.86,10.9703,2171720.6701824,0
+BIP.US,D,20130208,000000,10.9463,11.3856,10.9463,11.2864,1155210.1146938,0
+BIP.US,D,20130211,000000,11.2921,11.2921,11.1195,11.191,729497.69606112,0
+BIP.US,D,20130212,000000,11.2065,11.2577,11.043,11.0917,1499244.2636202,0
+BIP.US,D,20130213,000000,11.1099,11.2663,11.0456,11.2553,504591.94616403,0
+BIP.US,D,20130214,000000,11.2753,11.2889,11.1728,11.2344,790693.98145862,0
+BIP.US,D,20130215,000000,11.2325,11.2663,11.0917,11.1728,934574.91246561,0
+BIP.US,D,20130219,000000,11.1728,11.2013,11.1125,11.1728,905758.34793547,0
+BIP.US,D,20130220,000000,11.2156,11.348,11.1488,11.2214,573244.35195926,0
+BIP.US,D,20130221,000000,11.2214,11.2214,11.0878,11.198,874270.95731,0
+BIP.US,D,20130222,000000,11.1832,11.2804,11.1099,11.2694,782094.32213259,0
+BIP.US,D,20130225,000000,11.326,11.3317,11.191,11.2299,1435976.662428,0
+BIP.US,D,20130226,000000,11.3038,11.396,11.3038,11.3531,960161.21069693,0
+BIP.US,D,20130227,000000,11.3804,11.4661,11.2637,11.3038,946019.54869412,0
+BIP.US,D,20130228,000000,11.3357,11.4084,11.1903,11.396,717120.65949349,0
+BIP.US,D,20130301,000000,11.3388,11.5569,11.32,11.4752,870915.85724678,0
+BIP.US,D,20130304,000000,11.5219,11.749,11.4752,11.6121,1613351.5712366,0
+BIP.US,D,20130305,000000,11.647,11.647,11.4108,11.4718,1439966.7194164,0
+BIP.US,D,20130306,000000,11.4699,11.5102,11.315,11.3233,861023.16670667,0
+BIP.US,D,20130307,000000,11.2389,11.2772,11.0911,11.2006,1363257.1417652,0
+BIP.US,D,20130308,000000,11.2189,11.3907,11.2091,11.3752,1084025.5869859,0
+BIP.US,D,20130311,000000,11.3668,11.3986,11.2124,11.3038,957726.18171214,0
+BIP.US,D,20130312,000000,11.2727,11.2811,10.7309,10.8717,2591225.3060615,0
+BIP.US,D,20130313,000000,10.7925,10.9276,10.3882,10.8347,4256629.4747419,0
+BIP.US,D,20130314,000000,10.8347,11.0572,10.8107,11.0365,1601496.9870904,0
+BIP.US,D,20130315,000000,11.0423,11.1209,10.9795,11.1125,813111.65969454,0
+BIP.US,D,20130318,000000,11.0248,11.2006,11.0087,11.0572,1117151.2281246,0
+BIP.US,D,20130319,000000,11.0437,11.0637,10.8107,10.9126,775180.68920489,0
+BIP.US,D,20130320,000000,10.8989,11.0131,10.8056,10.9307,1257288.6873568,0
+BIP.US,D,20130321,000000,10.8931,10.9068,10.6244,10.7419,1054416.8674569,0
+BIP.US,D,20130322,000000,10.7458,10.9035,10.7419,10.812,917039.62145994,0
+BIP.US,D,20130325,000000,10.9184,11.019,10.7815,10.8529,824944.66763456,0
+BIP.US,D,20130326,000000,10.9276,10.9307,10.825,10.8736,1515777.8021954,0
+BIP.US,D,20130327,000000,10.8763,10.9184,10.7309,10.8931,960521.84157189,0
+BIP.US,D,20130328,000000,10.8892,10.9795,10.8775,10.9404,1608671.07565,0
+BIP.US,D,20130401,000000,10.9599,10.9795,10.8386,10.8775,609859.17387107,0
+BIP.US,D,20130402,000000,10.9404,11.0637,10.8736,10.9276,1164033.2418697,0
+BIP.US,D,20130403,000000,10.9217,10.9599,10.8133,10.8652,1217959.8869373,0
+BIP.US,D,20130404,000000,10.8457,10.9276,10.8457,10.8775,723006.34031179,0
+BIP.US,D,20130405,000000,10.7782,10.8717,10.7172,10.7989,2734962.909413,0
+BIP.US,D,20130408,000000,10.8056,10.825,10.7419,10.8223,1964240.7891024,0
+BIP.US,D,20130409,000000,10.8223,10.9599,10.8159,10.9068,1896967.7193461,0
+BIP.US,D,20130410,000000,10.9431,11.0508,10.9158,10.9527,1125750.8874506,0
+BIP.US,D,20130411,000000,10.9431,11.0294,10.9276,10.984,1952954.8921052,0
+BIP.US,D,20130412,000000,10.9879,11.0468,10.9249,10.9599,2837713.4267832,0
+BIP.US,D,20130415,000000,10.9599,10.9631,10.7341,10.7367,1299778.4019838,0
+BIP.US,D,20130416,000000,10.812,10.9373,10.8056,10.9035,1211961.7016153,0
+BIP.US,D,20130417,000000,10.8854,10.8854,10.677,10.7205,1798238.0821159,0
+BIP.US,D,20130418,000000,10.7419,10.7989,10.6634,10.7367,819214.64373237,0
+BIP.US,D,20130419,000000,10.7646,10.825,10.7367,10.8159,512028.03151315,0
+BIP.US,D,20130422,000000,10.8347,10.8347,10.7439,10.8056,807503.3872416,0
+BIP.US,D,20130423,000000,10.7925,10.9554,10.7699,10.9333,1634826.0610303,0
+BIP.US,D,20130424,000000,10.9333,11.006,10.8801,10.9917,2209984.5307105,0
+BIP.US,D,20130425,000000,11.019,11.0508,10.9703,10.9917,2029781.5977329,0
+BIP.US,D,20130426,000000,11.0087,11.0664,10.973,11.0423,1276546.9925429,0
+BIP.US,D,20130429,000000,11.0664,11.0709,10.9917,10.9917,1899435.1126401,0
+BIP.US,D,20130430,000000,10.995,11.1475,10.9599,11.1085,1296093.4941974,0
+BIP.US,D,20130501,000000,11.1338,11.2519,11.0735,11.1883,1384175.2736706,0
+BIP.US,D,20130502,000000,11.2389,11.2727,11.0664,11.0923,1520549.2260795,0
+BIP.US,D,20130503,000000,11.1513,11.2811,11.0534,11.0664,969875.12695714,0
+BIP.US,D,20130506,000000,11.0923,11.1267,10.9527,11.0171,968842.55137498,0
+BIP.US,D,20130507,000000,11.0365,11.0664,11.0131,11.0248,993610.4949285,0
+BIP.US,D,20130508,000000,10.9373,10.9761,10.8412,10.8586,12710663.27938,0
+BIP.US,D,20130509,000000,10.8801,10.9373,10.8386,10.8736,1956385.5088901,0
+BIP.US,D,20130510,000000,10.8678,11.0534,10.8586,10.9807,1696874.6065725,0
+BIP.US,D,20130513,000000,11.019,11.0332,10.8223,10.8509,1126550.7482374,0
+BIP.US,D,20130514,000000,10.8509,11.0391,10.8509,11.0261,1400420.6157773,0
+BIP.US,D,20130515,000000,11.0261,11.0261,10.8347,10.984,1285684.5158662,0
+BIP.US,D,20130516,000000,10.984,11.1371,10.7854,11.0794,1482214.4723025,0
+BIP.US,D,20130517,000000,11.0508,11.2124,11.0248,11.1319,1768607.7863807,0
+BIP.US,D,20130520,000000,11.0437,11.2416,11.0365,11.2416,750115.3022374,0
+BIP.US,D,20130521,000000,11.2583,11.4603,11.2583,11.4155,1114793.257019,0
+BIP.US,D,20130522,000000,11.4108,11.4628,11.1045,11.1338,948121.68764048,0
+BIP.US,D,20130523,000000,11.0637,11.0702,10.8483,10.9671,777119.46544721,0
+BIP.US,D,20130524,000000,10.9554,11.0087,10.8989,11.0027,715745.9469274,0
+BIP.US,D,20130528,000000,11.1085,11.1806,11.0612,11.0664,954098.29675632,0
+BIP.US,D,20130529,000000,11.0774,11.0774,10.6868,10.69,1775772.6279948,0
+BIP.US,D,20130530,000000,10.6868,10.7989,10.5232,10.5836,2496701.4878816,0
+BIP.US,D,20130531,000000,10.5809,10.605,10.5297,10.5564,1834983.9024225,0
+BIP.US,D,20130603,000000,10.5557,10.5745,10.0703,10.4967,3601890.250829,0
+BIP.US,D,20130604,000000,10.4552,10.5167,10.2106,10.2864,1546340.4982697,0
+BIP.US,D,20130605,000000,10.2307,10.2753,9.92435,9.99506,3201896.66998,0
+BIP.US,D,20130606,000000,9.99506,10.2501,9.99506,10.2501,3590963.4435492,0
+BIP.US,D,20130607,000000,10.3397,10.4577,10.2501,10.3798,1864321.3782164,0
+BIP.US,D,20130610,000000,10.4539,10.5232,10.3695,10.3838,1043738.1865483,0
+BIP.US,D,20130611,000000,10.3422,10.4214,10.2981,10.326,861181.90593796,0
+BIP.US,D,20130612,000000,10.4059,10.4059,10.1729,10.2897,1343202.0581075,0
+BIP.US,D,20130613,000000,10.2339,10.3208,10.0866,10.2793,884138.98932874,0
+BIP.US,D,20130614,000000,10.2559,10.6037,10.1774,10.4857,1097139.2968793,0
+BIP.US,D,20130617,000000,10.6388,10.7329,10.6077,10.6556,1016928.2091942,0
+BIP.US,D,20130618,000000,10.6589,10.7451,10.6511,10.6958,834265.58871051,0
+BIP.US,D,20130619,000000,10.6958,10.7381,10.5259,10.5316,528573.89934904,0
+BIP.US,D,20130620,000000,10.4467,10.4539,10.1008,10.1289,1932534.5540999,0
+BIP.US,D,20130621,000000,10.1612,10.2468,9.99902,10.0963,888198.39840845,0
+BIP.US,D,20130624,000000,10.0496,10.0833,9.88477,9.93802,1099212.1538315,0
+BIP.US,D,20130625,000000,10.0321,10.1423,9.96139,10.1184,1001417.9992557,0
+BIP.US,D,20130626,000000,10.2176,10.5006,10.2176,10.4467,1683768.602467,0
+BIP.US,D,20130627,000000,10.4719,10.5363,10.411,10.5193,1144895.1469753,0
+BIP.US,D,20130628,000000,10.5493,10.668,10.4669,10.6134,947082.94742798,0
+BIP.US,D,20130701,000000,10.6725,10.7406,10.6589,10.6804,705506.49593059,0
+BIP.US,D,20130702,000000,10.7062,10.7257,10.5129,10.6311,1102057.130734,0
+BIP.US,D,20130703,000000,10.6348,10.642,10.544,10.5979,462177.74825871,0
+BIP.US,D,20130705,000000,10.6388,10.6868,10.4467,10.6219,442621.9996587,0
+BIP.US,D,20130708,000000,10.6725,10.7646,10.6589,10.7646,713258.5185847,0
+BIP.US,D,20130709,000000,10.8288,10.8386,10.5557,10.6207,1155999.1873775,0
+BIP.US,D,20130710,000000,10.6077,10.7075,10.5863,10.6005,610427.86102005,0
+BIP.US,D,20130711,000000,10.6804,10.7406,10.4837,10.6348,1137460.6027838,0
+BIP.US,D,20130712,000000,10.6589,10.7062,10.5129,10.692,653808.36473136,0
+BIP.US,D,20130715,000000,10.7192,10.7854,10.5798,10.6207,737209.64861801,0
+BIP.US,D,20130716,000000,10.6077,10.6134,10.5006,10.5096,707098.51171622,0
+BIP.US,D,20130717,000000,10.5045,10.7037,10.5045,10.5959,766231.18710699,0
+BIP.US,D,20130718,000000,10.6388,10.7075,10.533,10.5798,999519.29311058,0
+BIP.US,D,20130719,000000,10.5584,10.6556,10.5232,10.605,949892.477706,0
+BIP.US,D,20130722,000000,10.6077,10.642,10.5193,10.5557,945786.83389874,0
+BIP.US,D,20130723,000000,10.5713,10.69,10.5674,10.668,700354.4061229,0
+BIP.US,D,20130724,000000,10.6511,10.69,10.4753,10.5745,1145132.4852435,0
+BIP.US,D,20130725,000000,10.5466,10.7095,10.5466,10.6589,449221.236439,0
+BIP.US,D,20130726,000000,10.6077,10.7854,10.5615,10.7595,486531.12042178,0
+BIP.US,D,20130729,000000,10.7451,10.9865,10.7406,10.9515,1284312.8856152,0
+BIP.US,D,20130730,000000,10.9619,10.9619,10.8536,10.884,663089.2157101,0
+BIP.US,D,20130731,000000,10.9048,10.9171,10.7913,10.8347,491670.88096879,0
+BIP.US,D,20130801,000000,10.9106,10.9106,10.6804,10.7257,962696.41492476,0
+BIP.US,D,20130802,000000,10.6991,10.7296,10.5836,10.6615,649152.52766614,0
+BIP.US,D,20130805,000000,10.6219,10.7075,10.5493,10.6311,376604.97333435,0
+BIP.US,D,20130806,000000,10.7595,11.0164,10.7432,10.7608,1024644.7852239,0
+BIP.US,D,20130807,000000,10.7958,10.8536,10.642,10.6834,829028.73523563,0
+BIP.US,D,20130808,000000,10.6705,10.7809,10.6077,10.6311,548840.12159588,0
+BIP.US,D,20130809,000000,10.5933,10.6615,10.5363,10.6348,392121.34790326,0
+BIP.US,D,20130812,000000,10.642,10.7568,10.6348,10.6647,791561.65317915,0
+BIP.US,D,20130813,000000,10.6834,10.8056,10.6284,10.668,528233.30352269,0
+BIP.US,D,20130814,000000,10.7568,10.8509,10.6991,10.825,676010.28090534,0
+BIP.US,D,20130815,000000,10.7989,10.8464,10.7192,10.825,505330.16064739,0
+BIP.US,D,20130816,000000,10.8081,10.8081,10.4953,10.5798,697359.93693464,0
+BIP.US,D,20130819,000000,10.5798,10.5959,10.3916,10.5473,1004373.9395043,0
+BIP.US,D,20130820,000000,10.5473,10.6037,10.4285,10.4778,764391.04495013,0
+BIP.US,D,20130821,000000,10.4609,10.4609,10.3325,10.3474,637584.5988308,0
+BIP.US,D,20130822,000000,10.3474,10.5193,10.3182,10.4953,744160.26932776,0
+BIP.US,D,20130823,000000,10.5615,10.7075,10.5167,10.5193,767397.84339907,0
+BIP.US,D,20130826,000000,10.5798,10.5798,10.4097,10.4571,1059753.8961748,0
+BIP.US,D,20130827,000000,10.411,10.4552,10.2307,10.2624,1215232.0380113,0
+BIP.US,D,20130828,000000,10.3188,10.3409,10.0807,10.108,1901204.3615481,0
+BIP.US,D,20130829,000000,10.0807,10.1735,10.0321,10.108,1174429.8909402,0
+BIP.US,D,20130830,000000,10.1366,10.4338,10.1262,10.4123,1275041.281582,0
+BIP.US,D,20130903,000000,10.4915,10.496,10.3533,10.4552,772639.32034671,0
+BIP.US,D,20130904,000000,10.4525,10.5719,10.424,10.5006,802362.085537,0
+BIP.US,D,20130905,000000,10.544,10.5875,10.352,10.387,581660.61353264,0
+BIP.US,D,20130906,000000,10.4629,10.5907,10.4181,10.4953,367324.12235561,0
+BIP.US,D,20130909,000000,10.559,10.7088,10.5564,10.6518,379674.95924429,0
+BIP.US,D,20130910,000000,10.7088,10.8496,10.6667,10.8146,733515.49388602,0
+BIP.US,D,20130911,000000,10.8399,10.8399,10.6958,10.7646,605400.60497676,0
+BIP.US,D,20130912,000000,10.7932,10.8549,10.5973,10.5992,558085.52595015,0
+BIP.US,D,20130913,000000,10.6264,10.655,10.5006,10.5259,456022.36486298,0
+BIP.US,D,20130916,000000,10.6187,10.7451,10.6121,10.7296,557744.9301238,0
+BIP.US,D,20130917,000000,10.7471,10.9547,10.7406,10.9509,1018130.3121108,0
+BIP.US,D,20130918,000000,10.9256,11.1812,10.8146,11.1812,781682.83305731,0
+BIP.US,D,20130919,000000,11.1812,11.2383,11.0515,11.0917,637330.30782922,0
+BIP.US,D,20130920,000000,11.0904,11.0904,10.9386,10.9567,452192.58826348,0
+BIP.US,D,20130923,000000,10.9164,11.1169,10.8854,11.0962,567680.77307629,0
+BIP.US,D,20130924,000000,11.1001,11.2993,11.0222,11.2519,958322.60969765,0
+BIP.US,D,20130925,000000,11.2993,11.3291,11.0338,11.1209,575312.58543875,0
+BIP.US,D,20130926,000000,11.1209,11.2104,11.043,11.1039,302822.05393762,0
+BIP.US,D,20130927,000000,11.1039,11.1955,11.0021,11.1792,448515.38626493,0
+BIP.US,D,20130930,000000,11.1792,11.2169,11.0904,11.1863,651439.60552274,0
+BIP.US,D,20131001,000000,11.1702,11.189,11.0806,11.163,2017463.1251535,0
+BIP.US,D,20131002,000000,11.1612,11.1987,11.1209,11.163,752243.64086271,0
+BIP.US,D,20131003,000000,11.1293,11.2104,10.9748,10.9963,769049.96433052,0
+BIP.US,D,20131004,000000,10.9593,11.0248,10.8672,10.8827,587207.23968217,0
+BIP.US,D,20131007,000000,10.8262,10.9963,10.7958,10.873,420355.35486614,0
+BIP.US,D,20131008,000000,10.812,10.9068,10.7615,10.8029,513535.28363159,0
+BIP.US,D,20131009,000000,10.7745,10.8854,10.7745,10.8062,833578.23242747,0
+BIP.US,D,20131010,000000,10.8775,10.9781,10.7996,10.9282,1017376.6860516,0
+BIP.US,D,20131011,000000,10.932,11.0222,10.8931,10.9463,546366.56367145,0
+BIP.US,D,20131014,000000,10.8931,10.9593,10.8549,10.9256,411834.29457696,0
+BIP.US,D,20131015,000000,10.8892,10.9282,10.8094,10.873,844099.71526238,0
+BIP.US,D,20131016,000000,10.8827,10.9593,10.8366,10.9463,2156870.0756904,0
+BIP.US,D,20131017,000000,10.9716,11.2383,10.9716,11.2292,582529.82641076,0
+BIP.US,D,20131018,000000,11.2967,11.4011,11.2357,11.3609,669603.68882321,0
+BIP.US,D,20131021,000000,11.4206,11.5036,11.3317,11.4959,528866.71929025,0
+BIP.US,D,20131022,000000,11.4959,11.6179,11.4932,11.601,788066.30777567,0
+BIP.US,D,20131023,000000,11.59,11.5926,11.4155,11.4206,389314.89994041,0
+BIP.US,D,20131024,000000,11.4317,11.5549,11.3609,11.542,559954.95010113,0
+BIP.US,D,20131025,000000,11.5653,11.601,11.4181,11.601,504769.17928634,0
+BIP.US,D,20131028,000000,11.6107,11.6834,11.5582,11.6587,390883.79836225,0
+BIP.US,D,20131029,000000,11.6834,11.7541,11.6159,11.7457,883696.67710176,0
+BIP.US,D,20131030,000000,11.771,11.8048,11.6217,11.6932,667305.82286351,0
+BIP.US,D,20131031,000000,11.6503,11.6503,11.3428,11.5836,755856.11424268,0
+BIP.US,D,20131101,000000,11.5725,11.6574,11.533,11.5582,327008.98108148,0
+BIP.US,D,20131104,000000,11.533,11.6574,11.533,11.6043,260008.6962177,0
+BIP.US,D,20131105,000000,11.6082,11.638,11.5036,11.5192,316119.16158368,0
+BIP.US,D,20131106,000000,11.59,11.749,11.5192,11.7093,407617.68742355,0
+BIP.US,D,20131107,000000,11.6316,11.8431,11.6316,11.6906,676446.42850198,0
+BIP.US,D,20131108,000000,11.6684,11.7541,11.5491,11.6932,730225.12244139,0
+BIP.US,D,20131111,000000,11.6769,11.7374,11.6574,11.7028,446142.00358355,0
+BIP.US,D,20131112,000000,11.647,11.7217,11.5836,11.6684,336914.00088227,0
+BIP.US,D,20131113,000000,11.6653,11.8022,11.5952,11.7678,355472.62052458,0
+BIP.US,D,20131114,000000,11.8255,11.8618,11.7237,11.7678,566964.13479912,0
+BIP.US,D,20131115,000000,11.8593,12.0941,11.7762,12.0584,599368.51418786,0
+BIP.US,D,20131118,000000,12.1759,12.2102,12.0675,12.1435,492597.11667756,0
+BIP.US,D,20131119,000000,12.1454,12.2084,11.8288,11.8593,555832.35356043,0
+BIP.US,D,20131120,000000,11.9494,11.9968,11.7581,11.8132,417619.80015221,0
+BIP.US,D,20131121,000000,11.8202,11.8463,11.7217,11.7645,569769.04160439,0
+BIP.US,D,20131122,000000,11.7989,11.8431,11.6932,11.7425,705916.44384829,0
+BIP.US,D,20131125,000000,11.7398,11.7398,11.5096,11.5615,1147324.0113298,0
+BIP.US,D,20131126,000000,11.4758,11.5712,11.4537,11.4855,917995.13916284,0
+BIP.US,D,20131127,000000,11.5445,11.6017,11.3693,11.3778,1553864.4296012,0
+BIP.US,D,20131129,000000,11.3758,11.5186,11.335,11.3888,616151.72029189,0
+BIP.US,D,20131202,000000,11.3383,11.4758,11.287,11.3616,1512148.376082,0
+BIP.US,D,20131203,000000,11.3434,11.3467,11.2013,11.272,633887.36178364,0
+BIP.US,D,20131204,000000,11.2753,11.2967,11.1772,11.2234,472494.25713477,0
+BIP.US,D,20131205,000000,11.2357,11.2637,11.0923,11.1299,425974.41542218,0
+BIP.US,D,20131206,000000,11.1592,11.2571,11.1333,11.1942,520582.99726921,0
+BIP.US,D,20131209,000000,11.2162,11.2442,11.0949,11.1125,707355.88503297,0
+BIP.US,D,20131210,000000,11.1085,11.1462,10.9534,11.008,2359774.2598996,0
+BIP.US,D,20131211,000000,11.008,11.0131,10.8107,10.8347,4256459.9474075,0
+BIP.US,D,20131212,000000,10.8276,10.9775,10.8153,10.9554,1027514.4206477,0
+BIP.US,D,20131213,000000,11.0171,11.1403,10.9742,11.0677,656556.24870597,0
+BIP.US,D,20131216,000000,11.1565,11.1942,11.0885,11.1746,1316953.0621145,0
+BIP.US,D,20131217,000000,11.1649,11.198,11.008,11.0378,3846525.9001333,0
+BIP.US,D,20131218,000000,11.0761,11.0761,10.9243,11.0105,1543638.8490227,0
+BIP.US,D,20131219,000000,11.0631,11.1333,11.0021,11.0345,5066937.7687888,0
+BIP.US,D,20131220,000000,11.0949,11.2571,11.0301,11.0631,1939801.1121146,0
+BIP.US,D,20131223,000000,11.0949,11.2637,11.0949,11.1826,940494.49875078,0
+BIP.US,D,20131224,000000,11.2383,11.5653,11.213,11.5245,574236.8574442,0
+BIP.US,D,20131226,000000,11.6017,11.6854,11.5615,11.6224,670001.30748021,0
+BIP.US,D,20131227,000000,11.6698,11.675,11.5725,11.6328,497755.37111559,0
+BIP.US,D,20131230,000000,11.6087,11.651,11.5757,11.6166,367034.38472957,0
+BIP.US,D,20131231,000000,11.605,11.6821,11.605,11.666,396211.58013467,0
+BIP.US,D,20140102,000000,11.6087,11.6698,11.4758,11.542,729365.15650878,0
+BIP.US,D,20140103,000000,11.6121,11.675,11.5615,11.5757,385833.42495519,0
+BIP.US,D,20140106,000000,11.5977,11.666,11.5485,11.5485,432203.77438201,0
+BIP.US,D,20140107,000000,11.5582,11.6393,11.5141,11.5166,457173.6095792,0
+BIP.US,D,20140108,000000,11.5166,11.542,11.4201,11.4537,472107.42658086,0
+BIP.US,D,20140109,000000,11.4822,11.4822,11.3051,11.3888,906909.5926517,0
+BIP.US,D,20140110,000000,11.3999,11.6121,11.3947,11.5796,554619.46254079,0
+BIP.US,D,20140113,000000,11.542,11.664,11.3727,11.3817,754547.67145275,0
+BIP.US,D,20140114,000000,11.385,11.385,11.1883,11.198,865652.80409294,0
+BIP.US,D,20140115,000000,11.2013,11.2539,11.1772,11.2097,478771.39197974,0
+BIP.US,D,20140116,000000,11.2097,11.3051,11.1903,11.3019,587885.34901971,0
+BIP.US,D,20140117,000000,11.2896,11.3227,11.1649,11.2416,608459.8027836,0
+BIP.US,D,20140121,000000,11.2416,11.2416,11.1183,11.1494,491573.78804091,0
+BIP.US,D,20140122,000000,11.1565,11.1565,11.0248,11.0248,987458.19384794,0
+BIP.US,D,20140123,000000,11.008,11.0301,10.9534,10.9944,876721.39787064,0
+BIP.US,D,20140124,000000,11.0021,11.0631,10.9437,11.0222,1220658.4538692,0
+BIP.US,D,20140127,000000,11.0787,11.1125,10.8919,10.8919,843517.15769513,0
+BIP.US,D,20140128,000000,10.8586,10.9826,10.8586,10.9113,617170.42545578,0
+BIP.US,D,20140129,000000,10.8613,10.9054,10.7705,10.8412,1136461.9326685,0
+BIP.US,D,20140130,000000,10.8659,10.9333,10.8483,10.8944,597503.71350963,0
+BIP.US,D,20140131,000000,10.8586,10.9944,10.8107,10.9463,701724.49521624,0
+BIP.US,D,20140203,000000,11.0021,11.0378,10.8009,10.8153,858648.24286771,0
+BIP.US,D,20140204,000000,10.7705,10.8452,10.657,10.7471,1142712.8678345,0
+BIP.US,D,20140205,000000,10.6945,10.8009,10.5979,10.6251,1421415.805562,0
+BIP.US,D,20140206,000000,10.6536,10.7601,10.5856,10.6602,1112681.8711272,0
+BIP.US,D,20140207,000000,10.7251,10.9477,10.7082,10.9477,555804.61272389,0
+BIP.US,D,20140210,000000,10.9554,11.1183,10.877,11.0975,573020.88410939,0
+BIP.US,D,20140211,000000,11.1273,11.2279,11.0949,11.1209,939269.27847046,0
+BIP.US,D,20140212,000000,11.1799,11.3019,11.1799,11.2668,758799.72523062,0
+BIP.US,D,20140213,000000,11.2571,11.3194,11.2097,11.2506,683087.27653708,0
+BIP.US,D,20140214,000000,11.2442,11.313,11.2195,11.2817,822686.87177208,0
+BIP.US,D,20140218,000000,11.2772,11.3467,11.2357,11.2506,621650.57055627,0
+BIP.US,D,20140219,000000,11.2694,11.2753,11.1248,11.1462,619303.38755385,0
+BIP.US,D,20140220,000000,11.1248,11.2033,11.1183,11.1533,504792.29665012,0
+BIP.US,D,20140221,000000,11.1565,11.1772,11.0171,11.0261,853759.6910071,0
+BIP.US,D,20140224,000000,11.0787,11.1592,11.0131,11.0631,2911211.2320267,0
+BIP.US,D,20140225,000000,11.0631,11.0885,11.008,11.0728,1449230.6176617,0
+BIP.US,D,20140226,000000,11.1416,11.1605,10.9989,10.9989,1093682.4804155,0
+BIP.US,D,20140227,000000,11.004,11.0885,10.9703,11.0158,1598248.2269005,0
+BIP.US,D,20140228,000000,11.0631,11.3986,11.0437,11.2714,828134.86383615,0
+BIP.US,D,20140303,000000,11.2331,11.4084,11.2117,11.383,1114104.3595784,0
+BIP.US,D,20140304,000000,11.4108,11.5089,11.3986,11.4084,1010208.7621223,0
+BIP.US,D,20140305,000000,11.4245,11.4389,11.2299,11.2369,899673.85778867,0
+BIP.US,D,20140306,000000,11.2565,11.3317,11.2403,11.2694,915694.19088797,0
+BIP.US,D,20140307,000000,11.2694,11.2967,11.0949,11.1436,864168.66933829,0
+BIP.US,D,20140310,000000,11.1416,11.1468,11.0099,11.0215,960974.94190197,0
+BIP.US,D,20140311,000000,11.0677,11.1929,10.9963,11.1929,1258322.8040966,0
+BIP.US,D,20140312,000000,11.1436,11.4278,11.1436,11.4037,1162750.9987587,0
+BIP.US,D,20140313,000000,11.4492,11.5589,11.3414,11.3901,729560.88352212,0
+BIP.US,D,20140314,000000,11.3792,11.4699,11.3792,11.4408,800164.39482035,0
+BIP.US,D,20140317,000000,11.4596,11.6341,11.4531,11.4848,1152947.6953586,0
+BIP.US,D,20140318,000000,11.5323,11.5491,11.4434,11.5276,602151.84478693,0
+BIP.US,D,20140319,000000,11.5062,11.6237,11.4596,11.4913,572046.87251548,0
+BIP.US,D,20140320,000000,11.4531,11.542,11.3862,11.4725,734258.33184214,0
+BIP.US,D,20140321,000000,11.4758,11.7898,11.4621,11.7671,3573124.5444992,0
+BIP.US,D,20140324,000000,11.7704,11.8295,11.6439,11.7755,649446.88876493,0
+BIP.US,D,20140325,000000,11.7775,11.7951,11.6814,11.7411,740436.83260165,0
+BIP.US,D,20140326,000000,11.7477,11.8138,11.7411,11.7509,888244.63313601,0
+BIP.US,D,20140327,000000,11.7755,11.8105,11.7003,11.7385,706172.27600745,0
+BIP.US,D,20140328,000000,11.7211,11.8346,11.7211,11.8209,470892.99440364,0
+BIP.US,D,20140331,000000,11.9033,11.9106,11.8379,11.8885,460946.36334804,0
+BIP.US,D,20140401,000000,11.8885,11.9183,11.8482,11.9059,441231.87551675,0
+BIP.US,D,20140402,000000,11.9223,11.9527,11.8852,11.9059,326586.70390311,0
+BIP.US,D,20140403,000000,11.9559,11.9559,11.7808,11.8105,253409.4594374,0
+BIP.US,D,20140404,000000,11.8209,11.9059,11.7314,11.7445,296848.52713696,0
+BIP.US,D,20140407,000000,11.7354,11.7445,11.5355,11.5355,535578.46057428,0
+BIP.US,D,20140408,000000,11.5848,11.6516,11.4531,11.5653,761290.23588849,0
+BIP.US,D,20140409,000000,11.5491,11.6684,11.516,11.6497,383352.16124284,0
+BIP.US,D,20140410,000000,11.7568,11.8651,11.7003,11.7775,808711.65478848,0
+BIP.US,D,20140411,000000,11.7847,11.8138,11.725,11.7276,359770.90903001,0
+BIP.US,D,20140414,000000,11.7535,11.8885,11.7535,11.8346,368355.15678019,0
+BIP.US,D,20140415,000000,11.8346,11.9676,11.8028,11.8819,711737.396048,0
+BIP.US,D,20140416,000000,11.9754,11.993,11.8917,11.984,625454.14747682,0
+BIP.US,D,20140417,000000,11.9702,12.0403,11.9663,11.9735,274931.72511626,0
+BIP.US,D,20140421,000000,11.9663,11.9735,11.871,11.8761,284397.51500524,0
+BIP.US,D,20140422,000000,11.8885,11.8956,11.7276,11.7755,679940.23274788,0
+BIP.US,D,20140423,000000,11.8229,12.002,11.8074,12.002,308009.59036978,0
+BIP.US,D,20140424,000000,12.0474,12.0922,11.9599,11.9754,397278.0611837,0
+BIP.US,D,20140425,000000,11.9404,11.9663,11.773,11.8048,291010.6222038,0
+BIP.US,D,20140428,000000,11.8048,11.8742,11.7535,11.7898,588588.11687861,0
+BIP.US,D,20140429,000000,11.8209,11.8742,11.7445,11.7808,517761.13773051,0
+BIP.US,D,20140430,000000,11.7898,11.7951,11.6971,11.7509,527755.54467124,0
+BIP.US,D,20140501,000000,11.712,11.7847,11.6944,11.7509,313315.795936,0
+BIP.US,D,20140502,000000,11.7535,11.8547,11.662,11.8268,576547.05266458,0
+BIP.US,D,20140505,000000,11.8612,11.9248,11.8138,11.8995,555875.50597282,0
+BIP.US,D,20140506,000000,11.943,12.1506,11.8268,12.1221,1039797.4466027,0
+BIP.US,D,20140507,000000,12.1766,12.3018,12.1506,12.2693,444180.10997745,0
+BIP.US,D,20140508,000000,12.2603,12.4121,12.2603,12.3401,471612.71499598,0
+BIP.US,D,20140509,000000,12.3867,12.3867,12.2259,12.2479,418895.87863285,0
+BIP.US,D,20140512,000000,12.3134,12.3894,12.2115,12.2421,443320.14404485,0
+BIP.US,D,20140513,000000,12.2849,12.3232,12.1162,12.2169,406939.57808601,0
+BIP.US,D,20140514,000000,12.2142,12.305,12.2071,12.2896,264365.54871137,0
+BIP.US,D,20140515,000000,12.2667,12.2933,12.1415,12.1538,281267.42394947,0
+BIP.US,D,20140516,000000,12.1538,12.1941,12.065,12.1662,230501.69308935,0
+BIP.US,D,20140519,000000,12.1662,12.2115,12.1188,12.1889,352670.79603448,0
+BIP.US,D,20140520,000000,12.1415,12.2933,12.1415,12.2876,1505968.3341649,0
+BIP.US,D,20140521,000000,12.2693,12.3401,12.2071,12.2999,766704.32248568,0
+BIP.US,D,20140522,000000,12.2999,12.5004,12.2999,12.4498,458264.7491496,0
+BIP.US,D,20140523,000000,12.4498,12.5068,12.4315,12.4822,407725.56845452,0
+BIP.US,D,20140527,000000,12.6093,12.6729,12.5392,12.6424,610595.84719684,0
+BIP.US,D,20140528,000000,12.7041,12.7041,12.3933,12.4862,403337.89280914,0
+BIP.US,D,20140529,000000,12.44,12.4862,12.2493,12.2655,399292.3541477,0
+BIP.US,D,20140530,000000,12.311,12.4862,12.2272,12.4031,402004.79149785,0
+BIP.US,D,20140602,000000,12.4211,12.4828,12.3744,12.4367,524691.72339165,0
+BIP.US,D,20140603,000000,12.429,12.5385,12.3933,12.4919,548561.17207293,0
+BIP.US,D,20140604,000000,12.4893,12.5049,12.3706,12.4614,294371.88689736,0
+BIP.US,D,20140605,000000,12.451,12.6866,12.4153,12.6794,508447.92244248,0
+BIP.US,D,20140606,000000,12.623,12.7463,12.623,12.7067,826481.20174711,0
+BIP.US,D,20140609,000000,12.7385,12.8332,12.6827,12.6866,458918.19996577,0
+BIP.US,D,20140610,000000,12.7177,12.7281,12.6547,12.6892,447075.94508025,0
+BIP.US,D,20140611,000000,12.6892,12.7697,12.5445,12.6704,475206.69448492,0
+BIP.US,D,20140612,000000,12.6159,12.6704,12.4432,12.4614,618679.2187318,0
+BIP.US,D,20140613,000000,12.5289,12.5289,12.4245,12.4777,412429.18140489,0
+BIP.US,D,20140616,000000,12.5321,12.586,12.4698,12.4919,379772.05217216,0
+BIP.US,D,20140617,000000,12.4919,12.5945,12.4088,12.586,256491.77460802,0
+BIP.US,D,20140618,000000,12.6093,12.6612,12.5788,12.6333,333192.10531375,0
+BIP.US,D,20140619,000000,12.6866,12.7119,12.5788,12.5834,326244.56691917,0
+BIP.US,D,20140620,000000,12.6547,12.6989,12.586,12.5898,594390.57518731,0
+BIP.US,D,20140623,000000,12.5788,12.6762,12.5225,12.5516,659056.00630934,0
+BIP.US,D,20140624,000000,12.5653,12.5996,12.5191,12.5225,519872.52362238,0
+BIP.US,D,20140625,000000,12.5763,12.658,12.5159,12.5763,461707.69519519,0
+BIP.US,D,20140626,000000,12.5445,12.5808,12.4919,12.5516,228683.12713868,0
+BIP.US,D,20140627,000000,12.4984,12.7599,12.4984,12.721,201193.4992895,0
+BIP.US,D,20140630,000000,12.7411,12.7411,12.6282,12.7177,572048.41367306,0
+BIP.US,D,20140701,000000,12.7177,12.804,12.6827,12.7248,298588.49405077,0
+BIP.US,D,20140702,000000,12.6866,12.6866,12.4777,12.5159,459215.64337974,0
+BIP.US,D,20140703,000000,12.5016,12.5898,12.4738,12.5159,300482.57672312,0
+BIP.US,D,20140707,000000,12.5445,12.5653,12.3518,12.3771,558228.85360559,0
+BIP.US,D,20140708,000000,12.3933,12.4614,12.3608,12.4367,528691.02732553,0
+BIP.US,D,20140709,000000,12.3997,12.5087,12.3841,12.4738,368253.44037956,0
+BIP.US,D,20140710,000000,12.4777,12.5049,12.451,12.4862,263840.01397478,0
+BIP.US,D,20140711,000000,12.4815,12.4815,12.3446,12.3479,210341.81071591,0
+BIP.US,D,20140714,000000,12.3557,12.4245,12.3012,12.3583,215888.43686544,0
+BIP.US,D,20140715,000000,12.364,12.364,12.2681,12.316,239261.63280425,0
+BIP.US,D,20140716,000000,12.3583,12.3744,12.3012,12.3264,205451.71769772,0
+BIP.US,D,20140717,000000,12.342,12.4678,12.342,12.3867,257561.33797223,0
+BIP.US,D,20140718,000000,12.3894,12.5588,12.368,12.4777,191957.34188074,0
+BIP.US,D,20140721,000000,12.4984,12.6256,12.4537,12.5898,290235.41993839,0
+BIP.US,D,20140722,000000,12.6159,12.658,12.4537,12.5308,443013.45368537,0
+BIP.US,D,20140723,000000,12.5898,12.6159,12.5127,12.5555,218036.81053936,0
+BIP.US,D,20140724,000000,12.5555,12.7177,12.5321,12.7067,247227.87636272,0
+BIP.US,D,20140725,000000,12.6424,12.7495,12.6126,12.6762,221579.93182799,0
+BIP.US,D,20140728,000000,12.6762,12.8008,12.6366,12.7884,697090.23435721,0
+BIP.US,D,20140729,000000,12.804,12.804,12.4641,12.5127,407423.5015678,0
+BIP.US,D,20140730,000000,12.4984,12.5127,12.1928,12.2272,504836.9902201,0
+BIP.US,D,20140731,000000,12.2038,12.2239,12.0617,12.089,396239.3209712,0
+BIP.US,D,20140801,000000,12.0306,12.1772,11.7341,12.1052,817941.64756691,0
+BIP.US,D,20140804,000000,12.1358,12.1597,12.0118,12.1221,299804.46738558,0
+BIP.US,D,20140805,000000,12.0734,12.1358,11.9209,11.9611,337387.13626096,0
+BIP.US,D,20140806,000000,11.9059,12.0915,11.8885,11.982,368758.94006754,0
+BIP.US,D,20140807,000000,12.0053,12.1831,11.9293,12.0163,304660.6549369,0
+BIP.US,D,20140808,000000,12.0273,12.1948,11.9507,12.1831,202931.92504573,0
+BIP.US,D,20140811,000000,12.2557,12.4575,12.2038,12.4322,599149.66981074,0
+BIP.US,D,20140812,000000,12.4698,12.4698,12.2219,12.2304,307517.96110006,0
+BIP.US,D,20140813,000000,12.307,12.3297,12.1506,12.1928,299980.15935031,0
+BIP.US,D,20140814,000000,12.1811,12.4432,12.1629,12.429,213567.45354196,0
+BIP.US,D,20140815,000000,12.4777,12.6093,12.3394,12.586,320799.65717027,0
+BIP.US,D,20140818,000000,12.6522,12.6645,12.4802,12.5672,401736.63007801,0
+BIP.US,D,20140819,000000,12.6035,12.6645,12.5737,12.6126,349291.0374499,0
+BIP.US,D,20140820,000000,12.5898,12.6366,12.4958,12.5737,274025.5244561,0
+BIP.US,D,20140821,000000,12.5711,12.6282,12.5321,12.623,192472.08851423,0
+BIP.US,D,20140822,000000,12.5808,12.6483,12.5321,12.6159,228556.75221669,0
+BIP.US,D,20140825,000000,12.6159,12.8351,12.5763,12.8332,391245.9703948,0
+BIP.US,D,20140826,000000,12.8527,13.0571,12.8351,13.0032,483468.84029977,0
+BIP.US,D,20140827,000000,12.9681,13.1181,12.9007,12.963,639000.9226517,0
+BIP.US,D,20140828,000000,12.9123,12.9929,12.8638,12.965,226414.54317311,0
+BIP.US,D,20140829,000000,13.0343,13.0947,12.8572,13.0889,213043.45996295,0
+BIP.US,D,20140902,000000,13.0304,13.0889,12.9163,12.9785,267031.75133396,0
+BIP.US,D,20140903,000000,12.9188,13.0116,12.8177,12.9046,354831.49896909,0
+BIP.US,D,20140904,000000,12.9111,13.0584,12.8735,13.0176,347418.53098375,0
+BIP.US,D,20140905,000000,12.9785,13.0733,12.95,13.061,186523.22023494,0
+BIP.US,D,20140908,000000,13.0733,13.0733,12.8942,12.9825,1173002.7790162,0
+BIP.US,D,20140909,000000,12.9474,12.9474,12.8358,12.9111,283408.09183547,0
+BIP.US,D,20140910,000000,12.8572,12.8799,12.7463,12.8397,282394.01014433,0
+BIP.US,D,20140911,000000,12.8417,12.8638,12.6704,12.8481,203993.78262201,0
+BIP.US,D,20140912,000000,12.8638,12.8859,12.4335,12.5029,707403.66091811,0
+BIP.US,D,20140915,000000,12.4678,12.4738,12.2693,12.4471,586069.86538422,0
+BIP.US,D,20140916,000000,12.4115,12.5847,12.4081,12.5522,1069851.5606738,0
+BIP.US,D,20140917,000000,12.5328,12.5522,12.2758,12.3116,982541.9011508,0
+BIP.US,D,20140918,000000,12.3596,12.3596,12.2563,12.2849,925851.96053275,0
+BIP.US,D,20140919,000000,12.2876,12.3887,12.2349,12.3498,1088413.2626313,0
+BIP.US,D,20140922,000000,12.259,12.3921,12.2349,12.2447,598396.04375153,0
+BIP.US,D,20140923,000000,12.2317,12.3349,12.1856,12.2279,509526.73275219,0
+BIP.US,D,20140924,000000,12.2389,12.2389,12.0474,12.0637,896731.78795831,0
+BIP.US,D,20140925,000000,12.0637,12.1117,11.8061,11.8087,900866.7137597,0
+BIP.US,D,20140926,000000,11.8366,11.9261,11.7354,11.8923,756637.48113843,0
+BIP.US,D,20140929,000000,11.8573,11.9209,11.7509,11.8191,540257.41500328,0
+BIP.US,D,20140930,000000,11.8547,11.8852,11.666,11.7191,1121438.7285269,0
+BIP.US,D,20141001,000000,11.6854,11.7509,11.6821,11.6932,502284.83325882,0
+BIP.US,D,20141002,000000,11.7354,11.7354,11.3032,11.5375,1586794.3437265,0
+BIP.US,D,20141003,000000,11.531,11.5843,11.4091,11.4408,1461851.1571278,0
+BIP.US,D,20141006,000000,11.4848,11.6594,11.4817,11.6121,1179645.1682089,0
+BIP.US,D,20141007,000000,11.5699,11.6698,11.4946,11.5166,1038589.1790558,0
+BIP.US,D,20141008,000000,11.5699,11.5913,11.4232,11.5679,925845.79590241,0
+BIP.US,D,20141009,000000,11.5472,11.7736,11.5472,11.6594,833286.95364384,0
+BIP.US,D,20141010,000000,11.712,11.7211,11.5258,11.575,785919.47525933,0
+BIP.US,D,20141013,000000,11.5719,11.6698,11.4589,11.5192,479486.48909933,0
+BIP.US,D,20141014,000000,11.6237,11.655,11.5166,11.6445,1192509.2105735,0
+BIP.US,D,20141015,000000,11.5719,11.6121,11.3797,11.5433,1297542.1823275,0
+BIP.US,D,20141016,000000,11.4091,11.9157,11.3967,11.8061,1141877.5604233,0
+BIP.US,D,20141017,000000,11.9033,11.989,11.7568,11.7814,706656.19948924,0
+BIP.US,D,20141020,000000,11.7847,11.919,11.7379,11.9033,656628.68311248,0
+BIP.US,D,20141021,000000,11.978,12.1948,11.919,12.1468,1053333.4336744,0
+BIP.US,D,20141022,000000,12.1629,12.314,12.0811,12.1733,538813.35034585,0
+BIP.US,D,20141023,000000,12.3018,12.3018,12.1856,12.259,676238.37222797,0
+BIP.US,D,20141024,000000,12.2784,12.3277,12.1811,12.2784,796182.04361991,0
+BIP.US,D,20141027,000000,12.2693,12.2758,12.087,12.1811,464463.28495772,0
+BIP.US,D,20141028,000000,12.2246,12.3381,12.1597,12.3167,606987.99728963,0
+BIP.US,D,20141029,000000,12.3245,12.3596,12.2012,12.3569,583862.92772205,0
+BIP.US,D,20141030,000000,12.3245,12.4893,12.2693,12.4678,743785.76803453,0
+BIP.US,D,20141031,000000,12.4641,12.5295,12.3952,12.5171,662850.33628438,0
+BIP.US,D,20141103,000000,12.5198,12.5198,12.3706,12.4335,493376.94241573,0
+BIP.US,D,20141104,000000,12.3985,12.44,12.3349,12.3381,329937.18049357,0
+BIP.US,D,20141105,000000,12.4835,12.4835,12.1856,12.2758,740352.06893446,0
+BIP.US,D,20141106,000000,12.2414,12.2628,12.0941,12.2012,828729.75066408,0
+BIP.US,D,20141107,000000,12.2447,12.4835,12.1733,12.4614,743232.4924614,0
+BIP.US,D,20141110,000000,12.4867,12.6509,12.4575,12.6269,534001.85636451,0
+BIP.US,D,20141111,000000,12.6729,12.682,12.5295,12.6729,469541.39920132,0
+BIP.US,D,20141112,000000,12.6269,12.6923,12.5094,12.6639,590651.72688534,0
+BIP.US,D,20141113,000000,12.6639,12.6923,12.514,12.5847,381639.93516556,0
+BIP.US,D,20141114,000000,12.5925,12.6957,12.5171,12.5659,308643.00613734,0
+BIP.US,D,20141117,000000,12.4802,12.645,12.4284,12.4991,752719.85855657,0
+BIP.US,D,20141118,000000,12.5419,12.5847,12.4537,12.5795,360731.05020566,0
+BIP.US,D,20141119,000000,12.6704,12.8209,12.5691,12.8053,723699.86122518,0
+BIP.US,D,20141120,000000,12.8078,13.037,12.7715,12.9402,842295.01972998,0
+BIP.US,D,20141121,000000,13.0701,13.0889,12.8112,12.8143,579769.61317547,0
+BIP.US,D,20141124,000000,12.854,12.9371,12.7715,12.8942,379138.6364046,0
+BIP.US,D,20141125,000000,12.9168,13.0253,12.7884,12.9889,397164.01552239,0
+BIP.US,D,20141126,000000,13.0661,13.1368,12.8598,12.9909,837110.565613,0
+BIP.US,D,20141128,000000,13.0129,13.1134,12.9188,12.9449,487341.76931165,0
+BIP.US,D,20141201,000000,12.9942,13.1031,12.926,13.0064,1161430.2267081,0
+BIP.US,D,20141202,000000,13.0253,13.3276,12.9578,13.1855,771526.60457012,0
+BIP.US,D,20141203,000000,13.2381,13.3373,13.1602,13.1965,642058.57930095,0
+BIP.US,D,20141204,000000,13.1875,13.4087,13.1835,13.4087,618605.2431677,0
+BIP.US,D,20141205,000000,13.3912,13.3912,13.2258,13.2874,430117.0470115,0
+BIP.US,D,20141208,000000,13.316,13.3315,13.0317,13.1011,613349.89580179,0
+BIP.US,D,20141209,000000,13.1265,13.1265,12.876,12.913,723484.09916324,0
+BIP.US,D,20141210,000000,12.8534,12.913,12.7191,12.8066,944883.71555375,0
+BIP.US,D,20141211,000000,12.8662,12.913,12.6892,12.876,860115.42488892,0
+BIP.US,D,20141212,000000,12.8358,12.8417,12.6326,12.6827,392694.65852499,0
+BIP.US,D,20141215,000000,12.7365,12.7365,12.353,12.4478,795118.64488605,0
+BIP.US,D,20141216,000000,12.4517,12.5405,12.2433,12.3498,473244.80087882,0
+BIP.US,D,20141217,000000,12.4245,12.4594,12.2992,12.3958,549843.41518391,0
+BIP.US,D,20141218,000000,12.4789,12.66,12.3861,12.6476,762456.89218057,0
+BIP.US,D,20141219,000000,12.6509,12.7677,12.4056,12.4342,1210782.7160625,0
+BIP.US,D,20141222,000000,12.4342,12.5847,12.4153,12.5743,528408.99548742,0
+BIP.US,D,20141223,000000,12.6326,12.7884,12.5445,12.7884,367103.73682091,0
+BIP.US,D,20141224,000000,12.7619,13.0817,12.7619,12.9376,336935.57708846,0
+BIP.US,D,20141226,000000,12.9352,13.094,12.9352,13.0597,175900.02099939,0
+BIP.US,D,20141229,000000,13.048,13.2511,13.0317,13.1265,412649.56693959,0
+BIP.US,D,20141230,000000,13.1031,13.111,12.9506,13.0013,222560.10805225,0
+BIP.US,D,20141231,000000,13.0746,13.1855,12.9656,13.0597,321634.9645815,0
+BIP.US,D,20150102,000000,13.0908,13.2965,12.9857,13.2401,456204.22145804,0
+BIP.US,D,20150105,000000,13.2258,13.2348,13.0817,13.1011,930071.65000133,0
+BIP.US,D,20150106,000000,13.0785,13.1661,13.0064,13.0694,484079.13870355,0
+BIP.US,D,20150107,000000,13.0876,13.2472,12.9837,13.1835,379903.05056692,0
+BIP.US,D,20150108,000000,13.1965,13.4016,13.1467,13.347,368751.23427961,0
+BIP.US,D,20150109,000000,13.347,13.5814,13.3276,13.4568,323105.22891789,0
+BIP.US,D,20150112,000000,13.5255,13.5528,13.4244,13.4314,684022.75919137,0
+BIP.US,D,20150113,000000,13.4788,13.5912,13.375,13.4899,307305.28135329,0
+BIP.US,D,20150114,000000,13.362,13.5846,13.2666,13.5138,557248.67738133,0
+BIP.US,D,20150115,000000,13.5936,13.5936,13.2005,13.3373,308285.45757755,0
+BIP.US,D,20150116,000000,13.2642,13.4113,13.1771,13.3945,351632.05582198,0
+BIP.US,D,20150120,000000,13.3912,13.4788,13.1011,13.1245,553992.21140357,0
+BIP.US,D,20150121,000000,13.1701,13.2712,13.0694,13.1622,446219.06146282,0
+BIP.US,D,20150122,000000,13.1908,13.5814,13.1349,13.4924,440726.37582877,0
+BIP.US,D,20150123,000000,13.4924,13.5613,13.3983,13.4314,363717.81360599,0
+BIP.US,D,20150126,000000,13.4354,13.4354,13.2472,13.2712,429079.84795658,0
+BIP.US,D,20150127,000000,13.2232,13.316,13.1738,13.2284,352834.15873853,0
+BIP.US,D,20150128,000000,13.2699,13.2874,13.1311,13.1908,659159.26386756,0
+BIP.US,D,20150129,000000,13.2102,13.2186,13.1011,13.1835,707389.79049984,0
+BIP.US,D,20150130,000000,13.1965,13.1965,13.0181,13.0876,563479.57749874,0
+BIP.US,D,20150202,000000,13.094,13.2712,13.094,13.1875,410633.732818,0
+BIP.US,D,20150203,000000,13.316,13.347,13.1875,13.2666,958974.51935624,0
+BIP.US,D,20150204,000000,13.2186,13.826,13.1965,13.676,970348.26233583,0
+BIP.US,D,20150205,000000,13.7443,14.2405,13.7443,14.1828,1031633.9348733,0
+BIP.US,D,20150206,000000,14.1303,14.2283,13.8844,13.9798,504742.97960739,0
+BIP.US,D,20150209,000000,13.9836,14.0563,13.7617,13.7993,403498.17319802,0
+BIP.US,D,20150210,000000,13.8194,13.9311,13.6839,13.9078,384871.74262196,0
+BIP.US,D,20150211,000000,13.8551,14.1672,13.7637,14.155,535661.68308389,0
+BIP.US,D,20150212,000000,14.1887,14.521,14.1108,14.4761,635858.50233525,0
+BIP.US,D,20150213,000000,14.4761,14.5326,14.3782,14.4093,571558.32556093,0
+BIP.US,D,20150217,000000,14.4307,14.521,14.3269,14.3562,599188.19875038,0
+BIP.US,D,20150218,000000,14.2374,14.2697,13.8844,13.9583,917928.86938667,0
+BIP.US,D,20150219,000000,13.9583,13.9973,13.7617,13.8695,1305648.6712263,0
+BIP.US,D,20150220,000000,13.8551,14.1387,13.8027,14.1037,756571.21136227,0
+BIP.US,D,20150223,000000,14.0492,14.2465,14.0142,14.1387,1052955.850066,0
+BIP.US,D,20150224,000000,14.1329,14.4022,14.0934,14.2835,787907.56854438,0
+BIP.US,D,20150225,000000,14.3145,14.5326,14.2666,14.469,5611815.5742328,0
+BIP.US,D,20150226,000000,14.5034,14.5326,14.3366,14.4113,3842731.5701582,0
+BIP.US,D,20150227,000000,14.3418,14.469,14.3172,14.3418,466543.84769789,0
+BIP.US,D,20150302,000000,14.3613,14.4047,14.2231,14.3353,384696.05065723,0
+BIP.US,D,20150303,000000,14.3249,14.5267,14.2951,14.467,365998.72683225,0
+BIP.US,D,20150304,000000,14.4249,14.4249,13.9966,14.0537,449657.38403565,0
+BIP.US,D,20150305,000000,14.0472,14.2088,14.0439,14.1654,484832.76476277,0
+BIP.US,D,20150306,000000,13.9376,13.9895,13.4652,13.5982,983608.38219984,0
+BIP.US,D,20150309,000000,13.6015,13.6255,13.5185,13.5625,963958.62298713,0
+BIP.US,D,20150310,000000,13.4308,13.593,13.1731,13.4438,765591.60670909,0
+BIP.US,D,20150311,000000,13.3841,13.5392,13.3483,13.4438,562790.6800581,0
+BIP.US,D,20150312,000000,13.5365,13.6749,13.4717,13.5788,521278.05934019,0
+BIP.US,D,20150313,000000,13.5599,13.593,13.3523,13.427,705064.18370361,0
+BIP.US,D,20150316,000000,13.4172,13.5028,13.3393,13.4528,1075183.965919,0
+BIP.US,D,20150317,000000,13.3977,13.6612,13.3977,13.5898,1101801.2985749,0
+BIP.US,D,20150318,000000,13.593,14.057,13.5528,13.874,1747614.1377536,0
+BIP.US,D,20150319,000000,13.8207,13.9305,13.7779,13.874,1084692.9082203,0
+BIP.US,D,20150320,000000,13.9272,14.2398,13.9272,14.1447,1863274.932216,0
+BIP.US,D,20150323,000000,14.2398,14.4113,14.1484,14.3015,1059969.6582368,0
+BIP.US,D,20150324,000000,14.3205,14.4787,14.251,14.4184,754185.4994202,0
+BIP.US,D,20150325,000000,14.4184,14.5034,14.2536,14.3788,607461.13266832,0
+BIP.US,D,20150326,000000,14.3418,14.5793,14.2458,14.3976,895193.71268817,0
+BIP.US,D,20150327,000000,14.3879,14.5501,14.2231,14.3145,490854.06744857,0
+BIP.US,D,20150330,000000,14.3418,14.5241,14.3275,14.4145,278541.11618106,0
+BIP.US,D,20150331,000000,14.2854,14.4871,14.2288,14.3722,430087.76501738,0
+BIP.US,D,20150401,000000,14.3756,14.4911,14.2042,14.2458,477230.23439443,0
+BIP.US,D,20150402,000000,14.299,14.5638,14.299,14.4469,569127.9200489,0
+BIP.US,D,20150406,000000,14.4632,14.759,14.4469,14.6857,303252.03690392,0
+BIP.US,D,20150407,000000,14.7196,14.8147,14.4391,14.4787,405102.51824432,0
+BIP.US,D,20150408,000000,14.1855,14.201,14.0303,14.0706,9214652.0958192,0
+BIP.US,D,20150409,000000,14.1283,14.153,14.0602,14.0764,1976160.1018672,0
+BIP.US,D,20150410,000000,14.1089,14.153,14.0764,14.1154,1287814.3956491,0
+BIP.US,D,20150413,000000,14.0732,14.0984,14.0303,14.0622,1619909.1967621,0
+BIP.US,D,20150414,000000,14.1063,14.1447,14.0265,14.0797,1456398.541591,0
+BIP.US,D,20150415,000000,14.0862,14.153,14.0622,14.0984,893675.67246664,0
+BIP.US,D,20150416,000000,14.0946,14.1783,14.033,14.1367,765827.40381964,0
+BIP.US,D,20150417,000000,14.033,14.1367,13.9337,14.1283,840063.42354645,0
+BIP.US,D,20150420,000000,14.1367,14.1815,14.0439,14.1484,817539.40543714,0
+BIP.US,D,20150421,000000,14.1511,14.1511,13.961,14.1044,889075.31707449,0
+BIP.US,D,20150422,000000,14.1367,14.1569,14.0732,14.0907,327861.24122616,0
+BIP.US,D,20150423,000000,14.1063,14.1367,14.057,14.1044,345405.77917733,0
+BIP.US,D,20150424,000000,14.1154,14.1621,14.068,14.1283,838896.76725437,0
+BIP.US,D,20150427,000000,14.1511,14.1698,14.0862,14.0946,595107.21346448,0
+BIP.US,D,20150428,000000,14.1244,14.1595,14.0439,14.0622,699044.42217539,0
+BIP.US,D,20150429,000000,14.0706,14.1179,13.9655,14.0492,426214.83600549,0
+BIP.US,D,20150430,000000,13.9376,14.02,13.7443,13.8635,776367.38054558,0
+BIP.US,D,20150501,000000,13.8357,14.033,13.7591,13.948,573238.18732892,0
+BIP.US,D,20150504,000000,14.02,14.0732,13.8864,13.8993,458848.84787444,0
+BIP.US,D,20150505,000000,13.7935,14.0038,13.7935,13.9337,404023.70793461,0
+BIP.US,D,20150506,000000,14.0226,14.1283,13.9195,13.9791,602686.62646903,0
+BIP.US,D,20150507,000000,14.0537,14.1179,13.9226,14.1179,550546.18304281,0
+BIP.US,D,20150508,000000,14.1731,14.2568,14.1407,14.1595,579900.61157022,0
+BIP.US,D,20150511,000000,14.2639,14.2639,14.1089,14.1654,426840.54598513,0
+BIP.US,D,20150512,000000,14.1887,14.227,14.0356,14.0439,899065.10054247,0
+BIP.US,D,20150513,000000,14.1179,14.1815,14.0647,14.1063,560882.72696749,0
+BIP.US,D,20150514,000000,14.1447,14.201,14.083,14.192,501304.65703456,0
+BIP.US,D,20150515,000000,14.1731,14.2154,14.0647,14.1621,535726.41170247,0
+BIP.US,D,20150518,000000,14.1783,14.1783,14.068,14.083,420118.016598,0
+BIP.US,D,20150519,000000,14.0472,14.227,13.9999,14.1595,827120.78214501,0
+BIP.US,D,20150520,000000,14.192,14.2154,14.0984,14.1154,661016.35875786,0
+BIP.US,D,20150521,000000,14.0984,14.1654,14.033,14.1218,590355.82462896,0
+BIP.US,D,20150522,000000,14.0946,14.1887,14.057,14.1621,447122.17980781,0
+BIP.US,D,20150526,000000,14.201,14.2042,13.9226,13.9791,714227.90670586,0
+BIP.US,D,20150527,000000,14.0368,14.0693,13.8408,13.9518,470262.66095124,0
+BIP.US,D,20150528,000000,13.9259,13.9421,13.7689,13.87,620416.10333044,0
+BIP.US,D,20150529,000000,13.8384,13.8616,13.7377,13.8143,327810.38302584,0
+BIP.US,D,20150601,000000,13.8046,13.8324,13.6436,13.7597,463518.55535793,0
+BIP.US,D,20150602,000000,13.811,13.9331,13.7818,13.8961,479159.76369124,0
+BIP.US,D,20150603,000000,13.9454,13.9545,13.756,13.8046,398568.01008261,0
+BIP.US,D,20150604,000000,13.7728,13.8876,13.7222,13.7345,519417.88213472,0
+BIP.US,D,20150605,000000,13.7182,13.7818,13.6157,13.6469,434886.92973803,0
+BIP.US,D,20150608,000000,13.6352,13.7416,13.5808,13.7273,596122.8363132,0
+BIP.US,D,20150609,000000,13.7494,13.885,13.7273,13.8143,307764.54631371,0
+BIP.US,D,20150610,000000,13.922,14.0005,13.8143,13.9518,355580.50155555,0
+BIP.US,D,20150611,000000,13.9576,14.1037,13.9421,14.0713,564505.98845055,0
+BIP.US,D,20150612,000000,14.0582,14.1056,13.9829,14.0142,738900.2984891,0
+BIP.US,D,20150615,000000,14.0116,14.0116,13.8344,13.8474,414851.881129,0
+BIP.US,D,20150616,000000,13.8616,13.9576,13.7754,13.9259,608339.59249195,0
+BIP.US,D,20150617,000000,13.9655,14.2601,13.9629,14.201,2038546.1609206,0
+BIP.US,D,20150618,000000,14.2601,14.3328,14.2224,14.3088,423303.58932684,0
+BIP.US,D,20150619,000000,14.2154,14.3061,14.2154,14.2398,656872.18601096,0
+BIP.US,D,20150622,000000,14.2861,14.3373,14.1725,14.2666,513781.86884524,0
+BIP.US,D,20150623,000000,14.1945,14.3263,14.1557,14.3022,407169.21056623,0
+BIP.US,D,20150624,000000,14.3399,14.4177,14.3088,14.3776,767078.82377891,0
+BIP.US,D,20150625,000000,14.4503,14.5274,14.4274,14.5015,1558887.0621717,0
+BIP.US,D,20150626,000000,14.4865,14.5326,14.4177,14.521,467762.90334787,0
+BIP.US,D,20150629,000000,14.4398,14.4398,14.212,14.2154,484667.86090114,0
+BIP.US,D,20150630,000000,14.2322,14.2808,14.1433,14.2536,475242.14110938,0
+BIP.US,D,20150701,000000,14.2458,14.4865,14.1686,14.2776,452107.82459629,0
+BIP.US,D,20150702,000000,14.2776,14.3489,14.227,14.2601,428309.26916393,0
+BIP.US,D,20150706,000000,14.1471,14.1848,14.075,14.1101,605520.81526842,0
+BIP.US,D,20150707,000000,14.092,14.3263,14.066,14.3119,641839.73492384,0
+BIP.US,D,20150708,000000,14.2536,14.3892,14.201,14.3328,382282.59787863,0
+BIP.US,D,20150709,000000,14.393,14.4528,14.1141,14.1557,370384.86132004,0
+BIP.US,D,20150710,000000,14.1809,14.2361,14.1607,14.201,270197.28901419,0
+BIP.US,D,20150713,000000,14.212,14.2704,14.1471,14.227,872894.70358632,0
+BIP.US,D,20150714,000000,14.2478,14.345,14.2288,14.2835,1333050.4530931,0
+BIP.US,D,20150715,000000,14.2536,14.3061,14.0622,14.088,455003.65969909,0
+BIP.US,D,20150716,000000,14.1193,14.2398,14.1193,14.1607,466827.42069359,0
+BIP.US,D,20150717,000000,14.1393,14.1686,14.1141,14.1393,488428.2854093,0
+BIP.US,D,20150720,000000,14.1225,14.1361,13.7377,13.7689,701952.58653887,0
+BIP.US,D,20150721,000000,13.7754,13.8182,13.4133,13.4405,868520.89835921,0
+BIP.US,D,20150722,000000,13.4133,13.4405,13.2413,13.2998,611780.99737995,0
+BIP.US,D,20150723,000000,13.3413,13.5315,13.2239,13.4757,1011287.572432,0
+BIP.US,D,20150724,000000,13.4937,13.5372,13.1771,13.229,653740.55379761,0
+BIP.US,D,20150727,000000,13.2135,13.2796,13.1018,13.1188,866018.05844066,0
+BIP.US,D,20150728,000000,13.1804,13.5703,13.1647,13.4971,507521.68673371,0
+BIP.US,D,20150729,000000,13.5074,13.6806,13.4528,13.5405,557931.41019162,0
+BIP.US,D,20150730,000000,13.543,13.7151,13.4405,13.6241,573894.72046026,0
+BIP.US,D,20150731,000000,13.6371,13.689,13.3627,13.3698,1310293.7201884,0
+BIP.US,D,20150803,000000,13.366,13.6241,13.3627,13.6099,351229.81369222,0
+BIP.US,D,20150804,000000,13.6241,13.7345,13.421,13.4464,783039.05173238,0
+BIP.US,D,20150805,000000,13.5035,13.6644,12.9299,13.0026,1273657.3220704,0
+BIP.US,D,20150806,000000,12.9986,13.2063,12.9986,13.1849,825477.90815907,0
+BIP.US,D,20150807,000000,13.1647,13.5515,13.0694,13.3192,505955.87062703,0
+BIP.US,D,20150810,000000,13.3757,13.5035,13.3192,13.4905,562630.39966923,0
+BIP.US,D,20150811,000000,13.438,13.438,13.3276,13.3536,536547.84869544,0
+BIP.US,D,20150812,000000,13.3536,13.5275,13.3036,13.4971,649673.43892997,0
+BIP.US,D,20150813,000000,13.4821,13.4937,13.366,13.4133,311529.59429462,0
+BIP.US,D,20150814,000000,13.4133,13.4438,13.3413,13.4301,564191.59230315,0
+BIP.US,D,20150817,000000,13.3225,13.3861,12.6166,12.9449,2930538.8893041,0
+BIP.US,D,20150818,000000,13.0279,13.1084,12.8404,12.8455,2579253.5939388,0
+BIP.US,D,20150819,000000,12.8884,13.2239,12.8552,12.8651,2170668.0595517,0
+BIP.US,D,20150820,000000,12.8682,13.0311,12.7948,12.9449,1535094.6713697,0
+BIP.US,D,20150821,000000,12.8552,12.9773,12.6567,12.6801,951179.34428974,0
+BIP.US,D,20150824,000000,12.1941,12.6801,11.8048,12.1856,2601833.0937212,0
+BIP.US,D,20150825,000000,12.697,12.7858,12.2363,12.2933,1964336.3408727,0
+BIP.US,D,20150826,000000,12.4867,12.5723,12.2778,12.4458,1596770.2567762,0
+BIP.US,D,20150827,000000,12.6769,13.2745,12.6769,12.9902,2247386.8841484,0
+BIP.US,D,20150828,000000,13.033,13.0681,12.7619,12.9188,1079067.683034,0
+BIP.US,D,20150831,000000,12.8442,12.8773,12.7034,12.7891,1054668.0761433,0
+BIP.US,D,20150901,000000,12.6289,12.7113,12.3277,12.3277,1131260.5258181,0
+BIP.US,D,20150902,000000,12.4153,12.4705,11.9482,11.9676,1816560.9046477,0
+BIP.US,D,20150903,000000,11.9806,12.4218,11.9735,12.2628,1046331.9547644,0
+BIP.US,D,20150904,000000,12.1162,12.2662,12.0631,12.2084,773938.51619113,0
+BIP.US,D,20150908,000000,12.307,12.4498,12.2583,12.3439,995073.05347696,0
+BIP.US,D,20150909,000000,12.453,12.4815,12.307,12.3349,598211.10484129,0
+BIP.US,D,20150910,000000,12.3128,12.4153,12.2329,12.2428,1042856.6444095,0
+BIP.US,D,20150911,000000,12.2557,12.3687,12.0961,12.1194,1251701.9911101,0
+BIP.US,D,20150914,000000,12.1266,12.3511,12.1266,12.3128,1113042.5020021,0
+BIP.US,D,20150915,000000,12.2907,12.353,12.1597,12.1791,788762.91100423,0
+BIP.US,D,20150916,000000,12.2012,12.3751,12.1474,12.2233,1053126.918558,0
+BIP.US,D,20150917,000000,12.2045,12.5127,12.1889,12.4186,748198.10220127,0
+BIP.US,D,20150918,000000,12.3583,12.5613,12.3583,12.3854,661830.0899629,0
+BIP.US,D,20150921,000000,12.4128,12.588,12.4017,12.4802,679436.27421748,0
+BIP.US,D,20150922,000000,12.4329,12.5367,12.3349,12.4678,786602.20806962,0
+BIP.US,D,20150923,000000,12.4678,12.5581,12.425,12.453,277223.42644562,0
+BIP.US,D,20150924,000000,12.3473,12.4153,12.1824,12.3473,401866.08731517,0
+BIP.US,D,20150925,000000,12.4678,12.488,12.3277,12.4153,433294.91395241,0
+BIP.US,D,20150928,000000,12.4128,12.4128,12.0318,12.0487,615715.57269525,0
+BIP.US,D,20150929,000000,12.0631,12.185,11.8969,11.9015,959857.60265262,0
+BIP.US,D,20150930,000000,11.954,12.0941,11.8696,11.9059,795557.87479786,0
+BIP.US,D,20151001,000000,12.0034,12.1506,11.9676,12.039,647008.77746497,0
+BIP.US,D,20151002,000000,12.0221,12.2292,12.0059,12.2188,1060228.5727111,0
+BIP.US,D,20151005,000000,12.316,12.6119,12.3037,12.5159,751858.35146639,0
+BIP.US,D,20151006,000000,12.5672,12.6289,12.4744,12.5289,383879.23713702,0
+BIP.US,D,20151007,000000,12.6262,12.8196,12.6196,12.6464,774558.06154042,0
+BIP.US,D,20151008,000000,12.6898,13.1219,12.6314,13.0526,924344.70841432,0
+BIP.US,D,20151009,000000,13.1181,13.2978,13.0064,13.0526,458619.21539422,0
+BIP.US,D,20151012,000000,13.0526,13.3016,13.0526,13.2465,419188.69857406,0
+BIP.US,D,20151013,000000,13.072,13.1219,12.9785,13.0499,541695.31503038,0
+BIP.US,D,20151014,000000,13.0526,13.2109,13.037,13.0908,418780.29181395,0
+BIP.US,D,20151015,000000,13.2608,13.6988,13.1323,13.4807,3165551.5506456,0
+BIP.US,D,20151016,000000,13.4703,13.6988,13.4387,13.6378,2014835.4514706,0
+BIP.US,D,20151019,000000,13.6222,13.7364,13.3834,13.5015,796337.70053603,0
+BIP.US,D,20151020,000000,13.5015,13.7364,13.473,13.5936,630498.35625354,0
+BIP.US,D,20151021,000000,13.5996,13.7202,13.2809,13.312,561152.42954492,0
+BIP.US,D,20151022,000000,13.325,13.6612,13.325,13.4768,1410447.3870274,0
+BIP.US,D,20151023,000000,13.5969,13.6028,13.3563,13.4172,1237187.3689716,0
+BIP.US,D,20151026,000000,13.4387,13.556,13.2946,13.2978,736263.37786063,0
+BIP.US,D,20151027,000000,13.2745,13.2886,13.0045,13.2167,1284747.4920543,0
+BIP.US,D,20151028,000000,13.2109,13.2537,13.0006,13.1945,1002173.1664725,0
+BIP.US,D,20151029,000000,13.1492,13.632,13.1492,13.5832,650715.26145764,0
+BIP.US,D,20151030,000000,13.5762,13.6676,13.5054,13.6176,450589.78437476,0
+BIP.US,D,20151102,000000,13.5872,13.7053,13.4387,13.606,1318463.3965481,0
+BIP.US,D,20151103,000000,13.5996,13.7514,13.4509,13.6028,1233792.1988112,0
+BIP.US,D,20151104,000000,13.7293,13.7617,13.4509,13.5392,502184.65801578,0
+BIP.US,D,20151105,000000,13.5476,13.6352,13.4387,13.5735,989507.93343641,0
+BIP.US,D,20151106,000000,13.5365,13.5735,13.2666,13.3926,2001860.4457599,0
+BIP.US,D,20151109,000000,13.3154,13.499,13.3154,13.4626,938799.22540694,0
+BIP.US,D,20151110,000000,13.4768,13.5996,13.4768,13.5703,360103.79906843,0
+BIP.US,D,20151111,000000,13.5936,13.5996,13.3627,13.3627,560223.11152098,0
+BIP.US,D,20151112,000000,13.2745,13.4172,13.2745,13.3185,948738.15067461,0
+BIP.US,D,20151113,000000,13.2946,13.3465,13.1731,13.1731,489197.32304437,0
+BIP.US,D,20151116,000000,13.1323,13.3861,13.1323,13.3834,543857.55912257,0
+BIP.US,D,20151117,000000,13.3861,13.5502,13.3276,13.4535,548183.58846453,0
+BIP.US,D,20151118,000000,13.5138,13.5735,13.3971,13.4833,549414.9733752,0
+BIP.US,D,20151119,000000,13.4509,13.5801,13.3692,13.5087,917854.89382257,0
+BIP.US,D,20151120,000000,13.5801,13.6378,13.5185,13.5912,419085.44101584,0
+BIP.US,D,20151123,000000,13.606,13.6988,13.5365,13.6937,397473.78819704,0
+BIP.US,D,20151124,000000,13.6585,13.7637,13.5502,13.7364,500000.83771739,0
+BIP.US,D,20151125,000000,13.7396,13.798,13.4665,13.4665,664844.59419977,0
+BIP.US,D,20151127,000000,13.7844,13.8396,13.654,13.654,226294.33288145,0
+BIP.US,D,20151130,000000,13.7157,13.8337,13.6086,13.6203,271123.52472296,0
+BIP.US,D,20151201,000000,13.743,13.8351,13.5814,13.5892,596819.43954176,0
+BIP.US,D,20151202,000000,13.5606,13.643,13.3069,13.3386,745505.69989974,0
+BIP.US,D,20151203,000000,13.473,13.5191,12.9877,13.1726,731436.47230344,0
+BIP.US,D,20151204,000000,13.1512,13.2472,12.8346,12.8735,1026549.6559993,0
+BIP.US,D,20151207,000000,12.7878,12.8346,12.442,12.5094,976833.45345481,0
+BIP.US,D,20151208,000000,12.394,12.5056,12.3394,12.4744,1528933.1233436,0
+BIP.US,D,20151209,000000,12.4744,12.6898,12.3258,12.3524,1050029.1918115,0
+BIP.US,D,20151210,000000,12.3524,12.5171,12.322,12.4712,577319.17261482,0
+BIP.US,D,20151211,000000,12.3569,12.5321,12.2953,12.3874,601108.48110167,0
+BIP.US,D,20151214,000000,12.3596,12.4822,12.1382,12.1408,910289.35123629,0
+BIP.US,D,20151215,000000,12.1675,12.514,12.1675,12.4614,721873.58948659,0
+BIP.US,D,20151216,000000,12.4498,12.8631,12.4354,12.8371,695035.871296,0
+BIP.US,D,20151217,000000,12.7814,12.7814,12.4303,12.4568,614830.94824128,0
+BIP.US,D,20151218,000000,12.4614,12.4614,12.2953,12.3147,1063446.5097493,0
+BIP.US,D,20151221,000000,12.3374,12.4614,12.2135,12.2466,487961.31466095,0
+BIP.US,D,20151222,000000,12.318,12.4264,12.1675,12.355,717655.44117559,0
+BIP.US,D,20151223,000000,12.418,12.5555,12.3569,12.4678,373901.78292972,0
+BIP.US,D,20151224,000000,12.442,12.7515,12.442,12.5776,429449.72577706,0
+BIP.US,D,20151228,000000,12.5405,12.5412,12.3116,12.3329,444358.88425735,0
+BIP.US,D,20151229,000000,12.3907,12.6009,12.3907,12.5321,628513.34528366,0
+BIP.US,D,20151230,000000,12.4498,12.4822,12.2239,12.2635,579868.24726093,0
+BIP.US,D,20151231,000000,12.27,12.5458,12.1408,12.4303,623239.50402673,0
+BIP.US,D,20160104,000000,12.322,12.3764,12.1538,12.2084,807879.42969242,0
+BIP.US,D,20160105,000000,12.318,12.318,12.0403,12.1234,843444.72328862,0
+BIP.US,D,20160106,000000,11.9949,12.0079,11.6724,11.7665,802294.27460325,0
+BIP.US,D,20160107,000000,11.4926,11.6302,11.1008,11.1351,2263274.6776954,0
+BIP.US,D,20160108,000000,11.1513,11.2967,10.9086,11.2357,1388908.1686151,0
+BIP.US,D,20160111,000000,11.2668,11.3538,11.0372,11.1409,967384.61629928,0
+BIP.US,D,20160112,000000,11.287,11.2993,10.2787,10.6336,2598912.600097,0
+BIP.US,D,20160113,000000,10.8743,11.4609,10.7451,11.0047,1612483.899516,0
+BIP.US,D,20160114,000000,11.1267,11.2013,10.7989,11.0294,1323054.5049948,0
+BIP.US,D,20160115,000000,10.7601,10.9593,10.5979,10.7738,996709.76283256,0
+BIP.US,D,20160119,000000,10.7738,10.7738,10.5167,10.5544,1016481.2734945,0
+BIP.US,D,20160120,000000,10.4669,10.557,10.0002,10.5193,1471740.7653528,0
+BIP.US,D,20160121,000000,10.5713,10.7738,10.4953,10.6011,804766.29137009,0
+BIP.US,D,20160122,000000,10.7511,10.9263,10.7367,10.86,1520032.9382885,0
+BIP.US,D,20160125,000000,10.8536,10.877,10.7511,10.7601,444620.88104685,0
+BIP.US,D,20160126,000000,10.8452,10.98,10.8257,10.9217,636474.96536937,0
+BIP.US,D,20160127,000000,10.9184,11.211,10.8782,11.1409,1331755.8807214,0
+BIP.US,D,20160128,000000,11.2013,11.5913,11.1863,11.4609,769851.36627488,0
+BIP.US,D,20160129,000000,11.6653,11.7892,11.575,11.7892,677764.11823742,0
+BIP.US,D,20160201,000000,11.7964,11.8048,11.575,11.6516,424305.34175729,0
+BIP.US,D,20160202,000000,11.6107,11.647,11.3772,11.4265,444836.64310879,0
+BIP.US,D,20160203,000000,11.533,11.7269,11.3214,11.6653,1061097.7855892,0
+BIP.US,D,20160204,000000,11.7354,11.9663,11.7354,11.904,881300.1770566,0
+BIP.US,D,20160205,000000,11.9093,12.0202,11.7385,11.7411,1055284.5391774,0
+BIP.US,D,20160208,000000,11.6861,11.7892,11.533,11.658,895290.80561605,0
+BIP.US,D,20160209,000000,11.575,11.7892,11.5517,11.638,946528.13069727,0
+BIP.US,D,20160210,000000,11.5843,11.7172,11.4661,11.5116,652962.26921702,0
+BIP.US,D,20160211,000000,11.3804,11.4232,10.971,11.1202,1588545.0987434,0
+BIP.US,D,20160212,000000,11.2831,11.3882,11.1592,11.2331,718749.66306117,0
+BIP.US,D,20160216,000000,11.3707,11.5116,11.2305,11.3428,885926.7321277,0
+BIP.US,D,20160217,000000,11.5049,11.6166,11.4037,11.5445,1088417.886104,0
+BIP.US,D,20160218,000000,11.5913,11.7477,11.5712,11.6477,939272.36078563,0
+BIP.US,D,20160219,000000,11.6037,11.658,11.4661,11.5816,599308.40904203,0
+BIP.US,D,20160222,000000,11.7749,11.9625,11.5796,11.6932,1507318.3882096,0
+BIP.US,D,20160223,000000,11.7775,11.9377,11.7133,11.9131,729406.76776359,0
+BIP.US,D,20160224,000000,11.8509,12.1292,11.7035,12.0234,954032.02698015,0
+BIP.US,D,20160225,000000,12.0527,12.3083,12.0527,12.2876,835168.70705551,0
+BIP.US,D,20160226,000000,12.3232,12.4387,12.3006,12.4004,741817.70979809,0
+BIP.US,D,20160229,000000,12.4004,12.5489,12.4004,12.5392,735728.59617853,0
+BIP.US,D,20160301,000000,12.6276,12.7794,12.4808,12.6639,1321200.4924196,0
+BIP.US,D,20160302,000000,12.656,12.6704,12.3381,12.4329,541111.21630554,0
+BIP.US,D,20160303,000000,12.4712,12.4789,12.259,12.442,818780.03729332,0
+BIP.US,D,20160304,000000,12.4991,12.5963,12.3894,12.5963,689461.50430993,0
+BIP.US,D,20160307,000000,12.5425,12.9922,12.4919,12.9656,627375.9709857,0
+BIP.US,D,20160308,000000,13.0402,13.0538,12.8202,12.8735,607920.39762875,0
+BIP.US,D,20160309,000000,12.9267,13.0726,12.8521,13.037,529020.83504878,0
+BIP.US,D,20160310,000000,13.0506,13.1408,12.8495,12.9844,441036.14850342,0
+BIP.US,D,20160311,000000,13.0726,13.1921,12.996,13.1408,476173.00029091,0
+BIP.US,D,20160314,000000,13.1031,13.1706,12.9766,13.107,265672.45034372,0
+BIP.US,D,20160315,000000,12.9864,13.2647,12.8839,13.2576,381465.78435842,0
+BIP.US,D,20160316,000000,13.229,13.4036,13.1622,13.3237,593211.58963454,0
+BIP.US,D,20160317,000000,13.3329,13.5457,13.3165,13.4055,842703.42649009,0
+BIP.US,D,20160318,000000,13.4703,13.5151,13.3587,13.3731,751684.20065925,0
+BIP.US,D,20160321,000000,13.3731,13.5788,13.349,13.5619,572894.5091874,0
+BIP.US,D,20160322,000000,13.5269,13.6293,13.3587,13.543,619645.52453779,0
+BIP.US,D,20160323,000000,13.5405,13.5541,13.2374,13.2374,767490.31285419,0
+BIP.US,D,20160324,000000,13.1,13.3419,13.0824,13.2893,454023.48347483,0
+BIP.US,D,20160328,000000,13.2893,13.5074,13.2699,13.4827,576654.93369556,0
+BIP.US,D,20160329,000000,13.4917,13.6132,13.3802,13.5788,380652.05315338,0
+BIP.US,D,20160330,000000,13.6566,13.8377,13.6132,13.776,504806.16706839,0
+BIP.US,D,20160331,000000,13.8027,14.1004,13.7436,14.0317,552562.0171644,0
+BIP.US,D,20160401,000000,13.9427,14.0823,13.7786,13.9402,471178.10855692,0
+BIP.US,D,20160404,000000,13.8669,13.9052,13.3977,13.429,947990.68924573,0
+BIP.US,D,20160405,000000,13.1622,13.486,13.022,13.3802,930609.5139986,0
+BIP.US,D,20160406,000000,13.3393,13.4561,13.2699,13.3834,487723.97639281,0
+BIP.US,D,20160407,000000,13.3237,13.3932,13.1745,13.2057,597727.1813595,0
+BIP.US,D,20160408,000000,13.3563,13.5586,13.3563,13.5372,928072.76861318,0
+BIP.US,D,20160411,000000,13.5905,13.765,13.5541,13.6858,419877.59601469,0
+BIP.US,D,20160412,000000,13.7624,13.8921,13.6293,13.8551,1121454.1401027,0
+BIP.US,D,20160413,000000,13.8551,13.8551,13.7624,13.8525,730499.44849157,0
+BIP.US,D,20160414,000000,13.8267,13.887,13.7396,13.813,1043784.4212759,0
+BIP.US,D,20160415,000000,13.8058,13.9155,13.765,13.8169,216601.99282744,0
+BIP.US,D,20160418,000000,13.7396,13.8525,13.7228,13.8169,327531.4335029,0
+BIP.US,D,20160419,000000,13.8344,13.9655,13.813,13.9155,514974.72481627,0
+BIP.US,D,20160420,000000,13.8896,13.9895,13.7261,13.9622,422910.59414259,0
+BIP.US,D,20160421,000000,13.9895,13.9933,13.8169,13.9337,368723.49344307,0
+BIP.US,D,20160422,000000,13.946,14.2024,13.946,14.0038,529896.21255724,0
+BIP.US,D,20160425,000000,14.0005,14.0706,13.9155,14.0317,297068.91267166,0
+BIP.US,D,20160426,000000,14.057,14.1939,14.0317,14.0823,316435.09888867,0
+BIP.US,D,20160427,000000,14.0887,14.2756,13.5755,14.1821,407870.43726754,0
+BIP.US,D,20160428,000000,14.1725,14.3192,14.1524,14.1821,276640.86887837,0
+BIP.US,D,20160429,000000,14.1925,14.2484,13.9259,14.0492,351926.41692078,0
+BIP.US,D,20160502,000000,14.0207,14.09,13.9376,14.0089,548790.80455315,0
+BIP.US,D,20160503,000000,13.887,14.0653,13.6729,13.9823,528872.88392059,0
+BIP.US,D,20160504,000000,13.9655,13.9779,13.73,13.8291,339589.45045037,0
+BIP.US,D,20160505,000000,13.756,14.1387,13.756,14.0777,322211.35751841,0
+BIP.US,D,20160506,000000,14.029,14.4833,14.029,14.4106,452006.10819566,0
+BIP.US,D,20160509,000000,14.4747,14.4747,14.1691,14.2398,488924.53815177,0
+BIP.US,D,20160510,000000,14.2958,14.4553,14.105,14.3892,644000.43785844,0
+BIP.US,D,20160511,000000,14.3412,14.5384,14.2361,14.458,326807.08943781,0
+BIP.US,D,20160512,000000,14.5326,14.6078,14.4145,14.4424,229652.51525984,0
+BIP.US,D,20160513,000000,14.2756,14.3573,14.2049,14.3088,395568.91742159,0
+BIP.US,D,20160516,000000,14.4489,14.6279,14.4054,14.4398,289696.01478353,0
+BIP.US,D,20160517,000000,14.4398,14.6378,14.419,14.5987,280966.89822034,0
+BIP.US,D,20160518,000000,14.5481,14.6455,14.4035,14.4035,359609.08748355,0
+BIP.US,D,20160519,000000,14.4035,14.4035,14.1757,14.2438,331265.65833211,0
+BIP.US,D,20160520,000000,14.2438,14.3088,14.1607,14.2224,480445.08911739,0
+BIP.US,D,20160523,000000,14.2004,14.2264,14.1121,14.1464,172407.75791108,0
+BIP.US,D,20160524,000000,14.2147,14.2886,14.1348,14.1725,426587.79614114,0
+BIP.US,D,20160525,000000,14.1959,14.2692,14.0855,14.1959,625770.08478181,0
+BIP.US,D,20160526,000000,14.2801,14.3496,14.2004,14.2835,409006.27040792,0
+BIP.US,D,20160527,000000,14.3457,14.3872,14.2288,14.3205,342247.94728503,0
+BIP.US,D,20160531,000000,14.3314,14.4924,14.2905,14.4359,689718.87762668,0
+BIP.US,D,20160601,000000,14.4288,14.5027,14.1783,14.467,298332.66189161,0
+BIP.US,D,20160602,000000,14.3522,14.591,14.3457,14.5131,292195.77238691,0
+BIP.US,D,20160603,000000,14.5494,14.7688,14.508,14.5417,380582.70106204,0
+BIP.US,D,20160606,000000,14.5806,14.8297,14.567,14.7564,341767.10611841,0
+BIP.US,D,20160607,000000,14.8226,14.8908,14.7065,14.7933,477063.78937522,0
+BIP.US,D,20160608,000000,14.9212,15.1327,14.9212,15.0802,1005028.9314781,0
+BIP.US,D,20160609,000000,15.1146,15.295,15.0496,15.2425,414864.21038968,0
+BIP.US,D,20160610,000000,15.2314,15.2781,15.1082,15.2249,403371.79827602,0
+BIP.US,D,20160613,000000,15.2158,15.2158,14.9829,14.9868,942370.0875321,0
+BIP.US,D,20160614,000000,14.9582,14.99,14.7623,14.8044,647384.81991579,0
+BIP.US,D,20160615,000000,14.8953,14.9355,14.7798,14.8674,686844.61873007,0
+BIP.US,D,20160616,000000,14.7525,14.8953,14.5455,14.8071,459849.0591473,0
+BIP.US,D,20160617,000000,14.8707,14.9829,14.7973,14.9245,215894.60149578,0
+BIP.US,D,20160620,000000,14.9991,15.2087,14.8985,15.0965,256887.85210745,0
+BIP.US,D,20160621,000000,15.2249,15.2249,14.8764,14.9712,423853.78258479,0
+BIP.US,D,20160622,000000,14.9933,15.0276,14.8798,14.8908,463663.42417095,0
+BIP.US,D,20160623,000000,15.016,15.086,14.9355,15.0536,314090.99820141,0
+BIP.US,D,20160624,000000,14.5735,14.9317,14.3522,14.5384,786804.0997133,0
+BIP.US,D,20160627,000000,14.3353,14.4184,14.07,14.1348,1008906.4839627,0
+BIP.US,D,20160628,000000,14.3652,14.3652,14.1691,14.2328,562645.81124508,0
+BIP.US,D,20160629,000000,14.3943,14.9511,14.3943,14.9077,448846.73514577,0
+BIP.US,D,20160630,000000,14.9784,15.2781,14.8674,15.2781,625286.16130002,0
+BIP.US,D,20160701,000000,15.19,15.6772,15.19,15.572,725826.65869291,0
+BIP.US,D,20160705,000000,15.5656,15.6038,15.3645,15.4286,870901.98682851,0
+BIP.US,D,20160706,000000,15.245,15.7187,14.9971,15.6564,1016088.2783103,0
+BIP.US,D,20160707,000000,15.8608,15.8608,15.306,15.4079,569086.3087941,0
+BIP.US,D,20160708,000000,15.528,15.6603,15.3903,15.635,338102.23338054,0
+BIP.US,D,20160711,000000,15.635,15.7155,15.3722,15.5974,377290.78845981,0
+BIP.US,D,20160712,000000,15.6772,15.9302,15.5974,15.8057,534481.15637354,0
+BIP.US,D,20160713,000000,15.7992,15.9717,15.7006,15.7505,384990.41175603,0
+BIP.US,D,20160714,000000,15.7739,15.8823,15.6091,15.6265,303379.9529835,0
+BIP.US,D,20160715,000000,15.7777,15.7777,15.5434,15.7187,427970.21449516,0
+BIP.US,D,20160718,000000,15.7187,15.9302,15.7006,15.8387,448056.12130451,0
+BIP.US,D,20160719,000000,15.7472,15.9912,15.6732,15.9003,450119.73131124,0
+BIP.US,D,20160720,000000,15.8674,16.2457,15.8497,16.1424,520391.89372863,0
+BIP.US,D,20160721,000000,16.1462,16.2163,15.8349,15.864,333336.97412677,0
+BIP.US,D,20160722,000000,15.8738,15.9653,15.6701,15.7803,227385.47245185,0
+BIP.US,D,20160725,000000,15.7817,15.7817,15.5533,15.6772,248685.81143843,0
+BIP.US,D,20160726,000000,15.6642,15.8082,15.5941,15.6123,198299.20534429,0
+BIP.US,D,20160727,000000,15.6895,15.6895,15.4164,15.4209,291056.85693136,0
+BIP.US,D,20160728,000000,15.3936,15.511,15.2509,15.3806,365146.46668757,0
+BIP.US,D,20160729,000000,15.4443,15.9438,15.4015,15.8848,400056.76831002,0
+BIP.US,D,20160801,000000,15.9264,15.9264,15.6091,15.6226,229251.81428766,0
+BIP.US,D,20160802,000000,15.6226,15.8199,15.5857,15.7583,430835.22644625,0
+BIP.US,D,20160803,000000,15.7006,16.1171,15.7006,15.9003,457686.81505511,0
+BIP.US,D,20160804,000000,16.0698,16.5,16.012,16.3792,546742.60612227,0
+BIP.US,D,20160805,000000,16.4812,16.5727,16.2676,16.52,439476.49702709,0
+BIP.US,D,20160808,000000,16.557,16.7822,16.5155,16.6661,366491.89725955,0
+BIP.US,D,20160809,000000,16.7407,16.7517,16.6484,16.7302,309297.99811109,0
+BIP.US,D,20160810,000000,16.897,16.947,16.7978,16.9028,503456.11302366,0
+BIP.US,D,20160811,000000,16.9431,17.0911,16.8899,16.9236,425749.40641473,0
+BIP.US,D,20160812,000000,17.021,17.0548,16.8451,16.8796,266090.10404934,0
+BIP.US,D,20160815,000000,16.947,17.0437,16.8425,16.8932,451388.10400395,0
+BIP.US,D,20160816,000000,16.9938,16.9938,16.7822,16.8159,310478.52482144,0
+BIP.US,D,20160817,000000,16.8159,17.0112,16.7101,16.8796,345698.59911854,0
+BIP.US,D,20160818,000000,16.8718,17.0041,16.8049,16.9003,415827.4338805,0
+BIP.US,D,20160819,000000,16.836,16.8886,16.4766,16.5771,446004.84055846,0
+BIP.US,D,20160822,000000,16.5771,16.5771,16.4578,16.496,502724.06317064,0
+BIP.US,D,20160823,000000,16.6324,16.7646,16.5292,16.6595,311552.7116584,0
+BIP.US,D,20160824,000000,16.7718,16.7718,16.5409,16.5661,324614.02219391,0
+BIP.US,D,20160825,000000,16.52,16.5972,16.4856,16.5077,295086.98401695,0
+BIP.US,D,20160826,000000,16.6258,16.6875,16.4012,16.4299,478330.62091034,0
+BIP.US,D,20160829,000000,16.5526,16.6343,16.485,16.5363,308068.15435802,0
+BIP.US,D,20160830,000000,16.5051,16.6193,16.45,16.509,282868.68668061,0
+BIP.US,D,20160831,000000,16.4363,16.5986,16.3585,16.3825,316302.55933633,0
+BIP.US,D,20160901,000000,16.3007,16.4732,16.228,16.4202,300296.0966553,0
+BIP.US,D,20160902,000000,16.6155,16.6836,16.5869,16.6434,299372.9432617,0
+BIP.US,D,20160906,000000,16.6758,16.8022,16.6472,16.7796,319204.55906947,0
+BIP.US,D,20160907,000000,16.7919,16.7919,16.6972,16.7517,512035.73730108,0
+BIP.US,D,20160908,000000,16.7978,17.0475,16.7828,16.9463,563316.21479469,0
+BIP.US,D,20160909,000000,16.7978,16.8102,16.243,16.291,552512.70012167,0
+BIP.US,D,20160912,000000,16.167,16.5459,15.9906,16.3455,496974.00421984,0
+BIP.US,D,20160913,000000,16.1761,16.1761,15.8933,15.9991,341861.11673112,0
+BIP.US,D,20160914,000000,16.0658,16.2975,16.0379,16.2605,320603.93015693,0
+BIP.US,D,20160915,000000,16.3981,16.9574,16.3941,16.8393,501648.33517609,0
+BIP.US,D,20160916,000000,16.7309,16.9463,16.6588,16.7828,446357.7656455,0
+BIP.US,D,20160919,000000,16.9204,17.4849,16.9204,17.4122,654725.35349462,0
+BIP.US,D,20160920,000000,17.5407,17.5504,17.0267,17.0638,527428.81926316,0
+BIP.US,D,20160921,000000,17.2085,17.2941,16.788,17.1969,401932.35709134,0
+BIP.US,D,20160922,000000,17.3818,17.7263,17.3143,17.4635,520123.73230879,0
+BIP.US,D,20160923,000000,17.5362,17.7504,17.1832,17.7263,416827.64515337,0
+BIP.US,D,20160926,000000,17.5712,17.956,17.5583,17.6218,377179.82511367,0
+BIP.US,D,20160927,000000,17.6334,17.6334,17.2701,17.4122,488819.73943597,0
+BIP.US,D,20160928,000000,17.3408,17.603,17.3408,17.5407,388192.9372183,0
+BIP.US,D,20160929,000000,17.5362,17.6783,17.4635,17.6023,297893.4319798,0
+BIP.US,D,20160930,000000,17.7607,17.88,17.5952,17.7548,487858.05710273,0
+BIP.US,D,20161003,000000,17.8281,17.8988,17.605,17.7205,287251.73885323,0
+BIP.US,D,20161004,000000,17.7782,17.7782,17.1877,17.2552,459735.01348599,0
+BIP.US,D,20161005,000000,17.3771,17.4039,17.1916,17.3519,429676.2759421,0
+BIP.US,D,20161006,000000,17.3,17.3973,17.1275,17.141,275444.93059217,0
+BIP.US,D,20161007,000000,17.1275,17.2701,17.0073,17.1319,298298.75642474,0
+BIP.US,D,20161010,000000,17.1319,17.4226,17.1319,17.3259,166768.66230643,0
+BIP.US,D,20161011,000000,17.3564,17.3564,16.9761,16.9976,295242.64093306,0
+BIP.US,D,20161012,000000,17.0073,17.2494,16.9463,17.2287,282982.73234192,0
+BIP.US,D,20161013,000000,17.2494,17.4784,17.1566,17.3771,274059.42992297,0
+BIP.US,D,20161014,000000,17.346,17.5459,17.346,17.4382,234786.11117651,0
+BIP.US,D,20161017,000000,17.4552,17.5155,17.4039,17.4498,219520.94529401,0
+BIP.US,D,20161018,000000,17.555,17.7405,17.3668,17.4226,321465.43724712,0
+BIP.US,D,20161019,000000,17.4039,17.5939,17.3771,17.5771,323760.22089165,0
+BIP.US,D,20161020,000000,17.6783,17.8281,17.5667,17.6023,276150.78076624,0
+BIP.US,D,20161021,000000,17.6543,17.8639,17.4901,17.5836,305522.16202708,0
+BIP.US,D,20161024,000000,17.6023,17.6783,17.4174,17.5102,287068.34110058,0
+BIP.US,D,20161025,000000,17.4746,17.6334,17.4602,17.4849,226758.22131463,0
+BIP.US,D,20161026,000000,17.4784,17.6023,17.3771,17.5219,212154.21203623,0
+BIP.US,D,20161027,000000,17.6334,17.6406,17.3771,17.5102,266239.59633511,0
+BIP.US,D,20161028,000000,17.4284,17.5362,17.2786,17.3668,315878.74100037,0
+BIP.US,D,20161031,000000,17.2643,17.5504,17.2643,17.3408,331487.58502439,0
+BIP.US,D,20161101,000000,17.3973,17.4434,17.0437,17.0638,394477.7778512,0
+BIP.US,D,20161102,000000,17.1041,17.1449,16.6959,16.8796,380625.85347443,0
+BIP.US,D,20161103,000000,16.9107,17.0585,16.8341,17.0236,204642.60996543,0
+BIP.US,D,20161104,000000,16.7161,17.0431,15.9063,16.4428,902606.68067351,0
+BIP.US,D,20161107,000000,16.5876,17.2746,16.5876,17.141,368754.31659478,0
+BIP.US,D,20161108,000000,17.1728,17.4084,17.1105,17.2786,232337.21177345,0
+BIP.US,D,20161109,000000,16.7011,17.4284,16.6745,17.4174,527146.78742505,0
+BIP.US,D,20161110,000000,17.6841,17.6841,16.6504,16.6504,855929.64088722,0
+BIP.US,D,20161111,000000,16.5784,16.8022,16.5051,16.5409,357086.2125164,0
+BIP.US,D,20161114,000000,16.6745,16.6803,15.7693,15.973,798481.45073719,0
+BIP.US,D,20161115,000000,15.9575,16.3669,15.9575,16.2786,693231.1757636,0
+BIP.US,D,20161116,000000,16.2657,16.4656,16.256,16.3617,376252.04824732,0
+BIP.US,D,20161117,000000,16.291,16.6388,16.291,16.4597,438479.36806939,0
+BIP.US,D,20161118,000000,16.5557,16.5557,16.3669,16.5168,284676.46452818,0
+BIP.US,D,20161121,000000,16.5674,17.0177,16.5234,16.9262,422637.80924999,0
+BIP.US,D,20161122,000000,16.962,17.2552,16.7056,16.9107,337773.96681487,0
+BIP.US,D,20161123,000000,16.9821,17.1969,16.9107,16.9411,1730285.3618644,0
+BIP.US,D,20161125,000000,17.0073,17.08,16.8957,16.9353,242928.04669971,0
+BIP.US,D,20161128,000000,17.1346,17.1469,16.9048,17.019,370874.94943217,0
+BIP.US,D,20161129,000000,16.158,16.4993,16.0956,16.4376,8114217.8040225,0
+BIP.US,D,20161130,000000,16.4422,16.4929,16.2987,16.3403,1469499.9222237,0
+BIP.US,D,20161201,000000,16.4993,16.574,16.3968,16.5279,1968203.1052543,0
+BIP.US,D,20161202,000000,16.5623,16.5986,16.4993,16.5986,1007100.2472727,0
+BIP.US,D,20161205,000000,16.5986,16.609,16.3864,16.5947,980185.47120286,0
+BIP.US,D,20161206,000000,16.5947,16.6472,16.5103,16.6206,789585.88915478,0
+BIP.US,D,20161207,000000,16.6343,16.884,16.5519,16.838,1446174.50217,0
+BIP.US,D,20161208,000000,16.838,16.9878,16.5791,16.9516,1047514.0226323,0
+BIP.US,D,20161209,000000,17.0087,17.1118,16.9353,16.9768,768481.27718154,0
+BIP.US,D,20161212,000000,16.9924,17.0599,16.8522,16.9574,804014.20646846,0
+BIP.US,D,20161213,000000,16.9463,17.0651,16.8113,16.8432,807796.20718281,0
+BIP.US,D,20161214,000000,16.8736,17.0813,16.7128,16.7388,1011833.1422172,0
+BIP.US,D,20161215,000000,16.6297,16.8335,16.6206,16.7808,444762.6675447,0
+BIP.US,D,20161216,000000,16.8211,17.2267,16.7601,17.2163,1216441.8467158,0
+BIP.US,D,20161219,000000,17.2474,17.5115,17.1235,17.3253,651055.857284,0
+BIP.US,D,20161220,000000,17.3298,17.3771,17.1533,17.2312,808579.11523615,0
+BIP.US,D,20161221,000000,17.1897,17.4766,17.1346,17.2059,468256.07377517,0
+BIP.US,D,20161222,000000,17.1695,17.4804,17.1235,17.3668,484849.71749621,0
+BIP.US,D,20161223,000000,17.2987,17.6309,17.2987,17.4181,352189.95486787,0
+BIP.US,D,20161227,000000,17.5289,17.5738,17.2532,17.3168,283882.76837174,0
+BIP.US,D,20161228,000000,17.2059,17.4336,17.176,17.2,310971.69524874,0
+BIP.US,D,20161229,000000,17.1643,17.3564,17.1643,17.3051,234006.28543835,0
+BIP.US,D,20161230,000000,17.4284,17.4609,17.278,17.3623,260125.82419418,0
+BIP.US,D,20170103,000000,17.4804,17.5063,17.2221,17.346,620713.54674441,0
+BIP.US,D,20170104,000000,17.5115,17.6913,17.5115,17.6309,696973.10638073,0
+BIP.US,D,20170105,000000,17.7036,17.8859,17.6368,17.7879,548106.53058527,0
+BIP.US,D,20170106,000000,17.8599,17.9729,17.7497,17.952,544736.01894619,0
+BIP.US,D,20170109,000000,17.9994,17.9994,17.6763,17.7658,418080.60627022,0
+BIP.US,D,20170110,000000,17.6821,17.8859,17.6147,17.6763,387089.46838722,0
+BIP.US,D,20170111,000000,17.6147,17.9171,17.6147,17.8029,405144.12949913,0
+BIP.US,D,20170112,000000,17.88,17.943,17.7718,17.8346,345308.68624946,0
+BIP.US,D,20170113,000000,17.8346,18.0097,17.7718,17.958,445587.18685284,0
+BIP.US,D,20170117,000000,18.3109,18.8131,18.3109,18.5762,796239.06645057,0
+BIP.US,D,20170118,000000,18.658,18.7775,18.346,18.3745,605517.73295325,0
+BIP.US,D,20170119,000000,18.4141,18.4985,18.3363,18.3979,590588.53942435,0
+BIP.US,D,20170120,000000,18.3635,18.5134,18.3635,18.4199,352553.668058,0
+BIP.US,D,20170123,000000,18.5595,18.5595,18.1038,18.1551,542162.28577873,0
+BIP.US,D,20170124,000000,18.1551,18.5802,18.1551,18.4815,469045.14645885,0
+BIP.US,D,20170125,000000,18.6432,18.6432,18.4199,18.5705,324513.84695086,0
+BIP.US,D,20170126,000000,18.7009,18.7145,18.3433,18.3836,381901.93195506,0
+BIP.US,D,20170127,000000,18.3051,18.5762,18.3051,18.4556,439367.07483853,0
+BIP.US,D,20170130,000000,18.3571,18.3836,17.7925,17.8639,1158562.1324418,0
+BIP.US,D,20170131,000000,17.8399,18.1551,17.8113,18.1292,821514.05084966,0
+BIP.US,D,20170201,000000,18.1649,18.5219,17.8399,17.9638,615499.8106333,0
+BIP.US,D,20170202,000000,18.2117,18.2117,17.9216,17.952,447153.00295952,0
+BIP.US,D,20170203,000000,18.0663,18.3407,17.952,18.3173,1240665.7616417,0
+BIP.US,D,20170206,000000,18.4875,18.5134,18.0922,18.1708,823902.84510689,0
+BIP.US,D,20170207,000000,18.1551,18.3173,18.0202,18.3173,617082.57947342,0
+BIP.US,D,20170208,000000,18.2895,18.6794,18.2447,18.5134,533490.19204618,0
+BIP.US,D,20170209,000000,18.6217,19.1045,18.6217,18.9384,747069.97484883,0
+BIP.US,D,20170210,000000,19.0876,19.39,18.6892,18.7061,1397654.2379117,0
+BIP.US,D,20170213,000000,18.7464,18.9955,18.6529,18.9228,872028.57302337,0
+BIP.US,D,20170214,000000,18.9325,19.0747,18.8812,19.0111,624521.74713771,0
+BIP.US,D,20170215,000000,18.9384,19.1213,18.8812,19.0214,528544.61735492,0
+BIP.US,D,20170216,000000,19.1304,19.1304,18.6944,18.8462,694482.59572287,0
+BIP.US,D,20170217,000000,18.9228,18.974,18.736,18.8131,566040.98140552,0
+BIP.US,D,20170221,000000,19.0778,19.2181,18.8462,19.2181,857045.43897898,0
+BIP.US,D,20170222,000000,19.1401,19.1447,18.9325,19.0636,674886.77702565,0
+BIP.US,D,20170223,000000,19.1875,19.1875,19.0356,19.1447,555183.52621701,0
+BIP.US,D,20170224,000000,19.2745,19.3218,19.054,19.1473,879107.1098127,0
+BIP.US,D,20170227,000000,19.1752,19.2745,19.0883,19.2212,865911.71856728,0
+BIP.US,D,20170228,000000,19.17,19.244,18.9032,18.9384,539927.60728003,0
+BIP.US,D,20170301,000000,19.0376,19.063,18.8391,18.8982,762738.92401868,0
+BIP.US,D,20170302,000000,18.8449,18.9857,18.6703,18.708,829437.14199574,0
+BIP.US,D,20170303,000000,18.6639,18.8449,18.5816,18.8021,672527.26476254,0
+BIP.US,D,20170306,000000,18.8546,18.8546,18.5334,18.6457,440026.69028504,0
+BIP.US,D,20170307,000000,18.5517,18.6756,18.5276,18.6553,323949.78327464,0
+BIP.US,D,20170308,000000,18.6346,18.7606,18.5517,18.6346,396057.46437614,0
+BIP.US,D,20170309,000000,18.5608,18.7126,18.5608,18.6639,368758.94006754,0
+BIP.US,D,20170310,000000,18.7126,18.9325,18.7126,18.8391,530082.69262506,0
+BIP.US,D,20170313,000000,18.8865,19.0376,18.8118,19.0123,397627.90395557,0
+BIP.US,D,20170314,000000,18.9916,19.1331,18.9228,19.0176,551971.75380923,0
+BIP.US,D,20170315,000000,19.0176,19.2543,18.9916,19.1908,449714.4068663,0
+BIP.US,D,20170316,000000,19.3049,19.3218,19.1908,19.2745,572080.77798235,0
+BIP.US,D,20170317,000000,19.2906,19.3257,19.1642,19.2906,743126.15258802,0
+BIP.US,D,20170320,000000,19.2906,19.3478,19.2011,19.2906,407218.52760896,0
+BIP.US,D,20170321,000000,19.3576,19.4795,19.3446,19.4114,416701.27023137,0
+BIP.US,D,20170322,000000,19.4263,19.8156,19.3854,19.7579,932939.74426759,0
+BIP.US,D,20170323,000000,19.7404,19.9772,19.6359,19.7267,656604.02459111,0
+BIP.US,D,20170324,000000,19.7469,20.1413,19.7469,20.0986,453123.44744501,0
+BIP.US,D,20170327,000000,20.0719,20.4496,20.0246,20.2822,889660.95695691,0
+BIP.US,D,20170328,000000,20.3438,20.4411,20.2822,20.3556,1047062.4634598,0
+BIP.US,D,20170329,000000,20.4133,20.6034,20.2711,20.4347,923876.19650838,0
+BIP.US,D,20170330,000000,20.4437,20.4976,20.2659,20.3043,605577.83809907,0
+BIP.US,D,20170331,000000,20.362,20.4301,20.2296,20.2984,554841.38923307,0
+BIP.US,D,20170403,000000,20.2458,20.2984,20.0888,20.2244,772620.82645569,0
+BIP.US,D,20170404,000000,20.2568,20.2873,20.0356,20.1238,768194.62187068,0
+BIP.US,D,20170405,000000,20.1498,20.1724,19.9726,20.094,781903.21859201,0
+BIP.US,D,20170406,000000,20.0661,20.1097,19.9674,19.983,903079.8160522,0
+BIP.US,D,20170407,000000,19.983,20.0986,19.8832,19.9422,793357.10176604,0
+BIP.US,D,20170410,000000,19.8721,20.1972,19.8721,20.1348,542154.5799908,0
+BIP.US,D,20170411,000000,20.1348,20.2659,20.0771,20.203,508213.66648951,0
+BIP.US,D,20170412,000000,20.1614,20.4437,20.1614,20.4133,522403.10437746,0
+BIP.US,D,20170413,000000,20.4249,20.5865,20.3769,20.5197,1078045.8955549,0
+BIP.US,D,20170417,000000,20.5606,20.8382,20.5242,20.691,587290.46219178,0
+BIP.US,D,20170418,000000,20.6806,20.7033,20.3496,20.3678,546075.28488783,0
+BIP.US,D,20170419,000000,20.3438,20.3593,20.1193,20.214,471879.33525823,0
+BIP.US,D,20170420,000000,20.2822,20.2822,20.094,20.2192,475944.90896828,0
+BIP.US,D,20170421,000000,20.3496,20.3496,20.1348,20.2458,295278.08755753,0
+BIP.US,D,20170424,000000,20.8901,21.1594,20.4813,20.6514,1279925.2099699,0
+BIP.US,D,20170425,000000,20.7344,20.822,20.5606,20.7973,644263.97580553,0
+BIP.US,D,20170426,000000,20.8382,20.8499,20.5197,20.5333,668549.53703485,0
+BIP.US,D,20170427,000000,20.6279,20.6279,20.3964,20.5294,364966.15125009,0
+BIP.US,D,20170428,000000,20.5443,20.7454,20.4606,20.6656,382333.45607895,0
+BIP.US,D,20170501,000000,20.7973,20.9181,20.6085,20.6279,554742.75514761,0
+BIP.US,D,20170502,000000,20.6384,20.6656,20.5138,20.6565,466138.52325295,0
+BIP.US,D,20170503,000000,20.6605,20.759,20.5333,20.5443,576543.97034941,0
+BIP.US,D,20170504,000000,20.5767,20.6656,20.373,20.4249,549473.53736344,0
+BIP.US,D,20170505,000000,20.5495,21.0958,20.4813,21.0375,544453.98710808,0
+BIP.US,D,20170508,000000,21.1801,21.2113,20.813,20.9952,639786.91302021,0
+BIP.US,D,20170509,000000,21.0757,21.0757,20.7493,20.8273,681689.44660721,0
+BIP.US,D,20170510,000000,20.9128,20.9128,20.6857,20.8026,484863.58791447,0
+BIP.US,D,20170511,000000,20.8026,20.8026,20.6176,20.7078,464808.50425683,0
+BIP.US,D,20170512,000000,20.7493,21.0375,20.6806,20.9285,555440.89953376,0
+BIP.US,D,20170515,000000,21.0329,21.3068,20.944,21.1854,733985.54694954,0
+BIP.US,D,20170516,000000,21.4949,21.5208,21.1536,21.2425,637837.34867479,0
+BIP.US,D,20170517,000000,21.1536,21.1587,20.6806,20.7449,751755.09390817,0
+BIP.US,D,20170518,000000,20.6806,20.7286,20.362,20.4768,1170934.5455367,0
+BIP.US,D,20170519,000000,20.5197,20.8862,20.4723,20.7922,878217.86188598,0
+BIP.US,D,20170522,000000,20.7973,21.1536,20.7973,21.0375,453026.35451713,0
+BIP.US,D,20170523,000000,21.0375,21.1536,20.9232,21.029,530526.54600963,0
+BIP.US,D,20170524,000000,21.1329,21.4391,21.0809,21.2847,528657.12185865,0
+BIP.US,D,20170525,000000,21.3268,21.3268,20.9952,21.1172,480842.7077744,0
+BIP.US,D,20170526,000000,21.3262,21.3262,21.0991,21.2769,370207.62819773,0
+BIP.US,D,20170530,000000,21.3593,21.4436,21.2048,21.3593,556162.16128368,0
+BIP.US,D,20170531,000000,21.4345,21.5338,21.273,21.4917,805908.2891408,0
+BIP.US,D,20170601,000000,21.4917,21.7986,21.4222,21.7096,621276.06926304,0
+BIP.US,D,20170602,000000,21.8887,21.931,21.624,21.6506,722765.91972848,0
+BIP.US,D,20170605,000000,21.6766,21.6973,21.3366,21.5183,584912.45603765,0
+BIP.US,D,20170606,000000,21.5118,21.5715,21.4222,21.463,504108.02268224,0
+BIP.US,D,20170607,000000,21.5831,21.5831,21.273,21.3061,649747.41449407,0
+BIP.US,D,20170608,000000,21.3112,21.3262,21.1828,21.273,697040.91731448,0
+BIP.US,D,20170609,000000,21.273,21.4813,21.21,21.3061,406634.42888412,0
+BIP.US,D,20170612,000000,21.2891,21.3112,20.9822,21.1192,790740.21618618,0
+BIP.US,D,20170613,000000,21.0719,21.2632,20.7857,21.1679,603532.72198337,0
+BIP.US,D,20170614,000000,21.21,21.2257,20.8804,20.9232,556105.13845303,0
+BIP.US,D,20170615,000000,20.774,21.1088,20.7104,21.0829,403824.8986061,0
+BIP.US,D,20170616,000000,21.3112,21.456,21.199,21.3541,893937.66925614,0
+BIP.US,D,20170619,000000,21.3158,21.7797,21.1679,21.6766,516363.30780063,0
+BIP.US,D,20170620,000000,21.596,21.7096,21.4397,21.4969,371759.57388614,0
+BIP.US,D,20170621,000000,21.4747,21.6007,21.3638,21.4345,307796.910623,0
+BIP.US,D,20170622,000000,21.5338,21.7797,21.4526,21.5591,628023.25717153,0
+BIP.US,D,20170623,000000,21.5876,21.7563,21.4813,21.7096,262348.1734322,0
+BIP.US,D,20170626,000000,21.8024,21.931,21.7181,21.7836,331270.28180486,0
+BIP.US,D,20170627,000000,21.842,21.9205,21.7389,21.7797,350474.64647542,0
+BIP.US,D,20170628,000000,21.7836,22.0477,21.7836,21.8206,273569.34181085,0
+BIP.US,D,20170629,000000,21.7739,21.8939,21.5066,21.7434,388755.45973694,0
+BIP.US,D,20170630,000000,21.6973,21.8622,21.6597,21.7096,295573.98981391,0
+BIP.US,D,20170703,000000,21.7563,21.9648,21.7155,21.8466,185675.58356301,0
+BIP.US,D,20170705,000000,21.9952,22.0439,21.7323,21.9848,342369.69873427,0
+BIP.US,D,20170706,000000,21.8369,21.9718,21.5773,21.5773,336000.09443418,0
+BIP.US,D,20170707,000000,21.624,21.6552,21.3593,21.4287,453964.91948659,0
+BIP.US,D,20170710,000000,21.4157,21.5831,21.3366,21.3749,273766.60998177,0
+BIP.US,D,20170711,000000,21.3541,21.3859,21.2257,21.2769,385223.12655141,0
+BIP.US,D,20170712,000000,21.3859,21.6506,21.2834,21.5066,336901.67162159,0
+BIP.US,D,20170713,000000,21.6064,21.6064,21.258,21.3301,255283.50706114,0
+BIP.US,D,20170714,000000,21.2891,21.5066,21.2367,21.4287,290697.76721398,0
+BIP.US,D,20170717,000000,21.463,21.4917,21.162,21.21,426681.80675384,0
+BIP.US,D,20170718,000000,21.21,21.3541,21.0452,21.0991,424917.18131866,0
+BIP.US,D,20170719,000000,21.0926,21.258,21.0926,21.1141,466158.55830156,0
+BIP.US,D,20170720,000000,21.1457,21.4047,21.0829,21.3749,296034.79593191,0
+BIP.US,D,20170721,000000,21.4747,21.5066,21.3392,21.4572,229163.9683053,0
+BIP.US,D,20170724,000000,21.4526,21.5651,21.3209,21.5066,304504.99802078,0
+BIP.US,D,20170725,000000,21.5715,21.6292,21.4222,21.5183,240876.76595366,0
+BIP.US,D,20170726,000000,21.5651,21.6766,21.4969,21.5591,280475.26895062,0
+BIP.US,D,20170727,000000,21.5448,21.624,21.3541,21.4222,429062.89522314,0
+BIP.US,D,20170728,000000,21.3859,21.5338,21.2958,21.3684,418085.22974298,0
+BIP.US,D,20170731,000000,21.3112,21.5066,21.2834,21.4683,272898.93826124,0
+BIP.US,D,20170801,000000,21.5922,21.6973,21.4436,21.6408,337197.57387797,0
+BIP.US,D,20170802,000000,21.6461,21.868,21.6461,21.7155,350280.46061967,0
+BIP.US,D,20170803,000000,21.4917,21.7836,21.1192,21.3593,777791.4101544,0
+BIP.US,D,20170804,000000,21.463,21.4813,21.3417,21.3593,304714.59545238,0
+BIP.US,D,20170807,000000,21.9173,22.1801,21.8887,22.0477,938037.8935598,0
+BIP.US,D,20170808,000000,22.0477,23.0138,21.9692,22.864,1049908.9815199,0
+BIP.US,D,20170809,000000,22.6005,23.0722,22.1917,22.973,1469116.173985,0
+BIP.US,D,20170810,000000,22.8503,22.9276,22.3662,22.5253,660159.47514042,0
+BIP.US,D,20170811,000000,22.3559,22.7642,22.2073,22.5584,555955.64616725,0
+BIP.US,D,20170814,000000,22.7069,23.0832,22.5772,22.9496,442820.80898721,0
+BIP.US,D,20170815,000000,22.9561,23.2306,22.8464,23.1845,679018.62051187,0
+BIP.US,D,20170816,000000,23.2436,23.5232,23.1566,23.4856,1345037.5767916,0
+BIP.US,D,20170817,000000,23.4856,23.7418,23.3539,23.3636,760929.60501352,0
+BIP.US,D,20170818,000000,23.3481,23.5395,23.2306,23.4545,358914.02541257,0
+BIP.US,D,20170821,000000,23.4032,23.8314,23.3539,23.6887,559085.73722302,0
+BIP.US,D,20170822,000000,23.4389,23.8159,23.3481,23.4798,755903.89012783,0
+BIP.US,D,20170823,000000,23.4259,23.4447,23.1962,23.3163,933594.73624135,0
+BIP.US,D,20170824,000000,23.3267,23.4084,23.2253,23.237,436250.85420103,0
+BIP.US,D,20170825,000000,23.263,23.3357,23.2253,23.237,442669.77554385,0
+BIP.US,D,20170828,000000,23.2533,23.374,23.0832,23.2253,433618.55704532,0
+BIP.US,D,20170829,000000,23.228,23.5024,23.1696,23.3844,702533.60294853,0
+BIP.US,D,20170830,000000,23.3415,23.5024,23.3097,23.4018,504312.99664109,0
+BIP.US,D,20170831,000000,23.4655,23.7114,23.4441,23.6504,874687.06985803,0
+BIP.US,D,20170901,000000,23.7763,23.7965,23.2461,23.2617,606080.25547188,0
+BIP.US,D,20170905,000000,23.352,23.518,23.0346,23.1119,614200.61478888,0
+BIP.US,D,20170906,000000,23.2066,23.3791,22.5668,22.6771,1314508.7861842,0
+BIP.US,D,20170907,000000,22.6771,23.1509,22.6771,22.8543,670529.92453198,0
+BIP.US,D,20170908,000000,22.8926,23.3623,22.8269,23.2339,1111052.8675595,0
+BIP.US,D,20170911,000000,23.6257,24.054,23.4382,23.4973,2703672.7869585,0
+BIP.US,D,20170912,000000,22.156,22.5487,22.156,22.3981,12829669.92696,0
+BIP.US,D,20170913,000000,22.5427,22.5656,22.2864,22.2864,3370067.7856891,0
+BIP.US,D,20170914,000000,22.4396,22.5656,22.376,22.5656,3502994.1685797,0
+BIP.US,D,20170915,000000,22.5656,22.7089,22.3656,22.5791,4861859.0112267,0
+BIP.US,D,20170918,000000,23.0788,23.4856,23.0788,23.4317,5267792.2134095,0
+BIP.US,D,20170919,000000,23.4195,23.5556,23.2339,23.4018,1477623.3638559,0
+BIP.US,D,20170920,000000,23.4116,23.5499,23.1865,23.3371,1178586.3929478,0
+BIP.US,D,20170921,000000,23.3143,23.3143,22.923,22.9399,1154105.1047051,0
+BIP.US,D,20170922,000000,22.9036,22.9971,22.7141,22.8322,784390.6469347,0
+BIP.US,D,20170925,000000,22.8322,23.1819,22.8322,23.0204,783461.32891076,0
+BIP.US,D,20170926,000000,22.9444,23.1222,22.8386,23.0314,726121.0197917,0
+BIP.US,D,20170927,000000,23.1222,23.3371,22.9665,23.0464,975605.15085932,0
+BIP.US,D,20170928,000000,23.0464,23.1119,22.9496,23.0204,534569.0023559,0
+BIP.US,D,20170929,000000,23.0464,23.2117,22.9782,23.1222,549487.40778171,0
+BIP.US,D,20171002,000000,23.1638,23.2176,22.6771,22.6933,1000211.2728664,0
+BIP.US,D,20171003,000000,22.7531,22.8976,22.6498,22.8976,530586.65115546,0
+BIP.US,D,20171004,000000,22.8976,23.1696,22.8147,23.1119,501469.56089619,0
+BIP.US,D,20171005,000000,23.0898,23.3143,23.0035,23.0735,660116.32272803,0
+BIP.US,D,20171006,000000,22.9924,23.2403,22.9924,23.0942,366552.00240537,0
+BIP.US,D,20171009,000000,23.0411,23.0846,22.9173,23.0365,239363.34920488,0
+BIP.US,D,20171010,000000,23.0411,23.2819,23.0113,23.0365,577094.16360737,0
+BIP.US,D,20171011,000000,23.0365,23.2461,22.9399,23.1592,352316.32978986,0
+BIP.US,D,20171012,000000,23.1119,23.228,23.0145,23.0365,305702.47746457,0
+BIP.US,D,20171013,000000,23.1534,23.2222,22.9924,23.1365,352791.00632614,0
+BIP.US,D,20171016,000000,23.1281,23.5291,23.1119,23.3844,394596.44698526,0
+BIP.US,D,20171017,000000,23.4116,23.5602,23.3143,23.352,535740.28212074,0
+BIP.US,D,20171018,000000,23.4382,23.7965,23.3987,23.7483,536683.47056295,0
+BIP.US,D,20171019,000000,23.6316,23.7652,23.3371,23.3669,457390.91279873,0
+BIP.US,D,20171020,000000,23.3727,23.4018,23.1534,23.3254,346439.89591707,0
+BIP.US,D,20171023,000000,23.287,23.3046,23.1145,23.1696,447208.48463259,0
+BIP.US,D,20171024,000000,23.2014,23.3669,23.0684,23.1482,460954.06913597,0
+BIP.US,D,20171025,000000,23.143,23.1754,22.7141,22.8269,600054.32931332,0
+BIP.US,D,20171026,000000,22.8861,22.8861,22.6992,22.7141,920849.36301083,0
+BIP.US,D,20171027,000000,22.718,22.8627,22.6654,22.779,464245.98173819,0
+BIP.US,D,20171030,000000,22.7874,22.9334,22.7238,22.7628,538169.14647519,0
+BIP.US,D,20171031,000000,22.7531,22.8069,22.6707,22.7089,440022.06681229,0
+BIP.US,D,20171101,000000,22.7297,22.8062,22.596,22.7666,540191.14522711,0
+BIP.US,D,20171102,000000,22.6868,22.8322,22.5045,22.6284,613471.64725103,0
+BIP.US,D,20171103,000000,22.7472,22.8627,22.6134,22.6707,391253.67618273,0
+BIP.US,D,20171106,000000,22.6707,23.3201,22.6447,23.1482,437087.70276985,0
+BIP.US,D,20171107,000000,23.1534,23.2617,22.9607,23.2014,330340.96378092,0
+BIP.US,D,20171108,000000,23.1819,23.4116,23.1754,23.3623,344578.17755402,0
+BIP.US,D,20171109,000000,23.1982,23.3461,23.0996,23.287,379192.57692009,0
+BIP.US,D,20171110,000000,23.2987,23.4116,23.2987,23.2987,276713.30328488,0
+BIP.US,D,20171113,000000,23.2714,23.5135,23.1638,23.4603,511277.48776911,0
+BIP.US,D,20171114,000000,23.566,23.583,23.3461,23.4655,487942.82076992,0
+BIP.US,D,20171115,000000,23.3669,23.5291,23.2714,23.4116,475746.09963978,0
+BIP.US,D,20171116,000000,23.518,23.8295,23.3844,23.6153,598187.98747751,0
+BIP.US,D,20171117,000000,23.5985,23.681,23.3201,23.5499,309072.98910364,0
+BIP.US,D,20171120,000000,23.5232,23.6413,23.1592,23.1982,518576.41009314,0
+BIP.US,D,20171121,000000,23.0996,23.2663,23.0464,23.1365,558982.4796648,0
+BIP.US,D,20171122,000000,23.1923,23.4148,23.1534,23.2222,293920.32772487,0
+BIP.US,D,20171124,000000,23.2339,23.4116,23.2014,23.2117,174223.24154657,0
+BIP.US,D,20171127,000000,23.3143,23.6037,23.2663,23.5291,509696.26008658,0
+BIP.US,D,20171128,000000,23.5784,23.8716,23.5135,23.5499,397752.73771998,0
+BIP.US,D,20171129,000000,23.5751,23.8198,23.4695,23.6932,374401.11798736,0
+BIP.US,D,20171130,000000,23.7204,23.7646,23.1579,23.191,1099326.1994929,0
+BIP.US,D,20171201,000000,23.1579,23.6932,22.9146,23.5816,1312885.9472469,0
+BIP.US,D,20171204,000000,23.4772,23.8295,23.3525,23.6348,638988.59339102,0
+BIP.US,D,20171205,000000,23.5109,23.8132,23.4772,23.738,452175.63553004,0
+BIP.US,D,20171206,000000,23.6731,23.9424,23.6128,23.7697,466206.33418671,0
+BIP.US,D,20171207,000000,23.7101,23.8347,23.6464,23.8132,279858.8059165,0
+BIP.US,D,20171208,000000,23.727,23.9366,23.727,23.8029,278621.25637549,0
+BIP.US,D,20171211,000000,23.727,23.8776,23.52,23.7529,743946.0484234,0
+BIP.US,D,20171212,000000,23.7037,24.0027,23.64,23.8444,611383.37872294,0
+BIP.US,D,20171213,000000,23.7587,24.4531,23.7587,24.1708,766786.0038377,0
+BIP.US,D,20171214,000000,24.0404,24.4187,24.0086,24.3596,606080.25547188,0
+BIP.US,D,20171215,000000,24.4251,24.4829,23.7322,24.0254,953577.38549248,0
+BIP.US,D,20171218,000000,23.9307,24.1663,23.8826,23.9106,472779.37128806,0
+BIP.US,D,20171219,000000,23.9054,23.9158,23.6848,23.7905,407212.36297861,0
+BIP.US,D,20171220,000000,23.7965,24.0728,23.7037,23.8722,467829.17312404,0
+BIP.US,D,20171221,000000,23.9106,24.0144,23.4816,23.5368,616250.35437735,0
+BIP.US,D,20171222,000000,23.4933,23.8029,23.3525,23.7646,496261.98941543,0
+BIP.US,D,20171226,000000,23.8722,24.1007,23.7795,23.8198,297329.36830358,0
+BIP.US,D,20171227,000000,24.0254,25.3783,23.9787,24.7483,1397295.1481943,0
+BIP.US,D,20171228,000000,24.2519,24.3596,24.045,24.2953,782399.47133448,0
+BIP.US,D,20171229,000000,24.4667,24.7223,24.2136,24.257,415724.17632228,0
+BIP.US,D,20180102,000000,24.257,24.3013,24.0254,24.1656,756480.28306473,0
+BIP.US,D,20180103,000000,24.1812,24.2356,23.5855,23.7905,709598.26931959,0
+BIP.US,D,20180104,000000,23.7646,23.7965,23.1806,23.64,1079257.245417,0
+BIP.US,D,20180105,000000,23.8132,24.0624,23.6848,23.716,693705.85229987,0
+BIP.US,D,20180108,000000,23.7587,23.8198,23.5265,23.6238,454305.51531294,0
+BIP.US,D,20180109,000000,23.7322,23.7847,23.4713,23.5914,510588.59032847,0
+BIP.US,D,20180110,000000,23.4032,23.5751,22.8219,23.1469,1167718.1496562,0
+BIP.US,D,20180111,000000,23.2273,23.4518,23.0138,23.3914,655485.14418418,0
+BIP.US,D,20180112,000000,23.3857,23.6965,23.3318,23.64,443488.13022165,0
+BIP.US,D,20180116,000000,23.7037,23.9106,23.557,23.629,656488.43777221,0
+BIP.US,D,20180117,000000,23.629,23.7905,23.2819,23.3968,512820.186512,0
+BIP.US,D,20180118,000000,23.3421,23.3857,23.1625,23.2169,547631.85404899,0
+BIP.US,D,20180119,000000,23.2273,23.3318,23.1359,23.2514,566064.0987693,0
+BIP.US,D,20180122,000000,23.1852,23.3461,23.0178,23.0976,454696.96933961,0
+BIP.US,D,20180123,000000,23.0055,23.326,22.9087,23.2714,546206.28328258,0
+BIP.US,D,20180124,000000,23.4032,23.4128,23.1359,23.3525,455956.09508681,0
+BIP.US,D,20180125,000000,23.3636,23.4337,23.1579,23.2169,472016.49828333,0
+BIP.US,D,20180126,000000,23.315,23.4993,23.191,23.4772,360897.49522487,0
+BIP.US,D,20180129,000000,23.4772,23.4772,22.9477,23.1469,564199.29809108,0
+BIP.US,D,20180130,000000,22.9951,23.3104,22.7414,22.9853,767812.41478952,0
+BIP.US,D,20180131,000000,23.0392,23.2663,23.0392,23.2332,497986.54475339,0
+BIP.US,D,20180201,000000,23.2059,23.2059,22.6701,22.8763,719495.58333246,0
+BIP.US,D,20180202,000000,22.5467,22.6602,22.0982,22.3521,1484365.9282916,0
+BIP.US,D,20180205,000000,21.9783,22.5357,20.3224,22.3779,2217576.2729757,0
+BIP.US,D,20180206,000000,21.9628,22.465,21.879,22.2003,1020553.0118349,0
+BIP.US,D,20180207,000000,22.2527,22.389,21.8959,22.0328,1032456.9130238,0
+BIP.US,D,20180208,000000,22.1476,22.2385,21.8433,21.87,868132.52664771,0
+BIP.US,D,20180209,000000,21.87,22.086,21.4969,21.929,1015055.7027281,0
+BIP.US,D,20180212,000000,22.1671,22.5642,21.8854,21.9997,694294.57449746,0
+BIP.US,D,20180213,000000,22.0107,22.2274,21.9231,22.1418,645768.1456088,0
+BIP.US,D,20180214,000000,22.0594,22.4053,21.9394,22.0153,599800.03831175,0
+BIP.US,D,20180215,000000,22.1671,22.5726,22.0412,22.5071,378529.8791584,0
+BIP.US,D,20180216,000000,22.5187,22.8069,22.4175,22.6823,348059.65253923,0
+BIP.US,D,20180220,000000,22.6927,22.7582,22.6927,22.6927,348335.519747,0
+BIP.US,D,20180221,000000,22.7141,22.864,22.1893,22.2274,500512.50203571,0
+BIP.US,D,20180222,000000,22.2157,22.2405,21.7986,21.8323,688640.06731696,0
+BIP.US,D,20180223,000000,21.8854,22.0263,21.685,21.7149,673008.10592916,0
+BIP.US,D,20180226,000000,21.803,22.0056,21.7149,21.8486,702582.91999126,0
+BIP.US,D,20180227,000000,21.9095,22.1269,21.7836,22.1002,640360.22364194,0
+BIP.US,D,20180228,000000,22.0503,22.2366,22.0127,22.0952,564583.04632982,0
+BIP.US,D,20180301,000000,22.0659,22.2644,21.9031,22.2527,738556.62034757,0
+BIP.US,D,20180302,000000,22.1547,22.3786,22.0289,22.2416,428922.64988288,0
+BIP.US,D,20180305,000000,22.1813,22.3247,22.0405,22.0952,549240.82256806,0
+BIP.US,D,20180306,000000,22.2203,22.4382,22.0718,22.4382,783307.21315223,0
+BIP.US,D,20180307,000000,22.4008,22.5097,22.2722,22.4292,502146.12907614,0
+BIP.US,D,20180308,000000,22.4292,22.592,22.3851,22.4727,379166.37724114,0
+BIP.US,D,20180309,000000,22.4895,22.7037,22.4065,22.6038,612295.74401344,0
+BIP.US,D,20180312,000000,22.6213,22.6849,22.1813,22.2047,2151281.838286,0
+BIP.US,D,20180313,000000,22.2476,22.4358,22.2366,22.3424,434202.65577015,0
+BIP.US,D,20180314,000000,22.3851,22.4922,22.2047,22.3851,331539.98438229,0
+BIP.US,D,20180315,000000,22.4241,22.4241,22.1093,22.1813,321300.53338549,0
+BIP.US,D,20180316,000000,22.2761,22.4552,22.0452,22.4552,1136371.004371,0
+BIP.US,D,20180319,000000,22.2871,22.3468,22.0613,22.2047,376779.12414149,0
+BIP.US,D,20180320,000000,22.2047,22.3954,22.0056,22.0225,605523.89758359,0
+BIP.US,D,20180321,000000,22.0782,22.4449,22.0659,22.1813,316647.77863544,0
+BIP.US,D,20180322,000000,22.1587,22.7232,22.086,22.5551,611039.70058141,0
+BIP.US,D,20180323,000000,22.6414,23.0365,22.4844,22.6161,399565.1390403,0
+BIP.US,D,20180326,000000,22.6751,22.7524,22.1392,22.4292,544064.074239,0
+BIP.US,D,20180327,000000,22.3728,22.718,22.3132,22.4292,548582.74827913,0
+BIP.US,D,20180328,000000,22.467,22.6583,22.3851,22.4844,268719.31888987,0
+BIP.US,D,20180329,000000,22.6641,23.0444,22.5947,22.8069,298217.07507271,0
+BIP.US,D,20180402,000000,22.8892,23.0145,22.5207,22.6161,325515.59938132,0
+BIP.US,D,20180403,000000,22.8017,22.9107,22.5551,22.8594,368865.27994092,0
+BIP.US,D,20180404,000000,22.7232,22.8892,22.6414,22.8283,536037.7255347,0
+BIP.US,D,20180405,000000,22.8563,23.0314,22.6811,22.9873,399478.83421553,0
+BIP.US,D,20180406,000000,22.8563,23.0801,22.7582,22.7848,436270.88924964,0
+BIP.US,D,20180409,000000,22.6524,22.8159,22.587,22.6097,380701.37019611,0
+BIP.US,D,20180410,000000,22.6849,22.8283,22.561,22.6915,496391.44665259,0
+BIP.US,D,20180411,000000,22.6097,22.8563,22.6097,22.8069,222584.76657361,0
+BIP.US,D,20180412,000000,22.6473,22.9548,22.6362,22.6641,380329.95121805,0
+BIP.US,D,20180413,000000,22.6751,22.7672,22.5434,22.5661,238591.22925464,0
+BIP.US,D,20180416,000000,22.5551,22.7848,22.4844,22.5324,291155.49101682,0
+BIP.US,D,20180417,000000,22.5492,22.592,22.4008,22.5045,404256.42272999,0
+BIP.US,D,20180418,000000,22.4792,22.6161,22.3954,22.4449,296970.2785862,0
+BIP.US,D,20180419,000000,22.4552,22.5389,22.3851,22.4345,307047.90803654,0
+BIP.US,D,20180420,000000,22.4292,22.6258,22.3728,22.598,205464.0469584,0
+BIP.US,D,20180423,000000,22.598,22.6641,22.4382,22.4895,362318.44251853,0
+BIP.US,D,20180424,000000,22.4895,22.4942,22.3455,22.4603,375274.95433823,0
+BIP.US,D,20180425,000000,22.4008,22.4143,22.21,22.3247,313113.90429232,0
+BIP.US,D,20180426,000000,22.319,22.4895,22.2313,22.3728,398298.30750518,0
+BIP.US,D,20180427,000000,22.2761,22.4942,22.21,22.413,233525.44427173,0
+BIP.US,D,20180430,000000,22.3682,22.5097,22.3631,22.3786,400634.70240451,0
+BIP.US,D,20180501,000000,22.2144,22.3384,22.1813,22.1996,285217.41084062,0
+BIP.US,D,20180502,000000,22.1813,22.3728,21.6721,21.6721,524024.40215721,0
+BIP.US,D,20180503,000000,21.661,22.1547,21.5955,21.8751,707986.21848536,0
+BIP.US,D,20180504,000000,21.9244,21.9244,21.6292,21.6721,677183.10182776,0
+BIP.US,D,20180507,000000,21.6565,21.7726,21.5467,21.5864,453349.99761005,0
+BIP.US,D,20180508,000000,21.5247,21.5631,21.2081,21.3068,756238.32132384,0
+BIP.US,D,20180509,000000,21.3216,21.493,21.1854,21.3321,463057.74923992,0
+BIP.US,D,20180510,000000,21.3612,21.6174,21.3612,21.4572,335086.18798609,0
+BIP.US,D,20180511,000000,21.4273,21.6292,21.3671,21.4033,455703.34524282,0
+BIP.US,D,20180514,000000,21.3982,21.463,21.2568,21.3008,427205.80033284,0
+BIP.US,D,20180515,000000,21.2237,21.2237,20.813,20.813,936535.26491412,0
+BIP.US,D,20180516,000000,20.8394,20.9888,20.8026,20.9888,650747.62576693,0
+BIP.US,D,20180517,000000,20.9661,21.2288,20.8785,21.1244,907351.90487868,0
+BIP.US,D,20180518,000000,21.0368,21.1244,20.8026,21.0323,846318.98218523,0
+BIP.US,D,20180521,000000,21.136,21.1744,20.8998,21.0102,293803.19974839,0
+BIP.US,D,20180522,000000,20.9661,21.2568,20.9661,20.9835,380857.02711222,0
+BIP.US,D,20180523,000000,20.9225,21.2288,20.8888,21.1899,372641.11602493,0
+BIP.US,D,20180524,000000,21.1899,21.1899,20.9382,21.016,330493.53838187,0
+BIP.US,D,20180525,000000,20.9888,20.9888,20.8394,20.8837,376033.2038702,0
+BIP.US,D,20180529,000000,20.7577,20.8628,20.5715,20.6364,1781433.2998057,0
+BIP.US,D,20180530,000000,20.765,21.1562,20.6715,21.1141,1035844.3773963,0
+BIP.US,D,20180531,000000,21.042,21.1977,20.765,21.1309,954069.0147622,0
+BIP.US,D,20180601,000000,21.2147,21.2224,21.0121,21.0479,550744.99237132,0
+BIP.US,D,20180604,000000,21.0316,21.1426,20.8596,20.9031,524261.74042535,0
+BIP.US,D,20180605,000000,20.8758,21.125,20.7487,21.0316,710601.56290763,0
+BIP.US,D,20180606,000000,21.0479,21.125,20.9148,20.9822,579666.35561725,0
+BIP.US,D,20180607,000000,20.9875,21.1918,20.8914,20.9148,505316.29022913,0
+BIP.US,D,20180608,000000,20.9096,21.0763,20.831,20.9758,467784.47955407,0
+BIP.US,D,20180611,000000,20.8973,21.1141,20.8758,20.9531,418415.03746623,0
+BIP.US,D,20180612,000000,20.9596,21.136,20.9369,21.0816,356514.44305225,0
+BIP.US,D,20180613,000000,21.0763,21.3145,21.0271,21.2737,516733.18562111,0
+BIP.US,D,20180614,000000,21.2801,21.6746,21.2801,21.576,549117.52996123,0
+BIP.US,D,20180615,000000,21.613,21.8194,21.4747,21.4877,569799.8647561,0
+BIP.US,D,20180618,000000,21.4924,21.7356,21.4813,21.6915,336126.46935618,0
+BIP.US,D,20180619,000000,21.5571,21.7706,21.493,21.7246,487048.94937044,0
+BIP.US,D,20180620,000000,21.796,22.1846,21.7577,22.0134,430704.2280515,0
+BIP.US,D,20180621,000000,21.99,22.0419,21.4683,21.5417,432690.78017896,0
+BIP.US,D,20180622,000000,21.6311,21.6311,21.3593,21.4813,512302.35756334,0
+BIP.US,D,20180625,000000,21.3819,21.4262,20.9978,21.0316,464466.36727289,0
+BIP.US,D,20180626,000000,21.0543,21.1698,20.9479,21.1426,434102.48052711,0
+BIP.US,D,20180627,000000,21.1426,21.4021,21.1283,21.1977,360248.66788145,0
+BIP.US,D,20180628,000000,21.1366,21.3963,20.9902,21.042,620755.15799921,0
+BIP.US,D,20180629,000000,21.125,21.4521,21.125,21.2976,306144.78969155,0
+BIP.US,D,20180702,000000,21.3359,21.4423,21.2191,21.2976,261905.86120522,0
+BIP.US,D,20180703,000000,21.4262,21.5079,21.3295,21.4813,331637.07731017,0
+BIP.US,D,20180705,000000,22.2126,22.8769,22.0237,22.6674,1561422.2663995,0
+BIP.US,D,20180706,000000,22.6239,22.7219,22.4241,22.5726,340919.46944649,0
+BIP.US,D,20180709,000000,22.7122,22.7122,22.3235,22.4616,517380.47180694,0
+BIP.US,D,20180710,000000,22.6011,22.6011,22.2624,22.3183,399506.57505206,0
+BIP.US,D,20180711,000000,22.3675,22.3675,22.0017,22.0465,496570.22093249,0
+BIP.US,D,20180712,000000,22.1112,22.256,21.9854,22.1736,406369.34977945,0
+BIP.US,D,20180713,000000,22.1846,22.3896,22.0912,22.3293,307366.9276567,0
+BIP.US,D,20180716,000000,22.5772,22.6011,22.2508,22.2858,517492.97631066,0
+BIP.US,D,20180717,000000,22.2508,22.3183,22.0178,22.0574,403676.94747791,0
+BIP.US,D,20180718,000000,22.1075,22.1075,21.7706,22.0516,376845.39391766,0
+BIP.US,D,20180719,000000,21.9146,22.1022,21.8414,21.9641,496241.95436682,0
+BIP.US,D,20180720,000000,22.1846,22.2508,21.8245,22.097,373354.67198693,0
+BIP.US,D,20180723,000000,22.1846,22.1846,21.8245,21.9575,276072.18172939,0
+BIP.US,D,20180724,000000,21.9641,22.1418,21.9146,22.0237,327269.4367134,0
+BIP.US,D,20180725,000000,22.1529,22.6343,22.0465,22.6128,482635.07404612,0
+BIP.US,D,20180726,000000,22.4909,22.8159,22.4389,22.7394,557422.82818847,0
+BIP.US,D,20180727,000000,22.6849,22.8717,22.5571,22.716,234713.67677,0
+BIP.US,D,20180730,000000,22.7666,22.851,22.646,22.7018,245863.95189972,0
+BIP.US,D,20180731,000000,22.8563,23.0392,22.6284,22.7064,453488.70179273,0
+BIP.US,D,20180801,000000,22.6674,23.4661,22.4358,22.716,540069.39377787,0
+BIP.US,D,20180802,000000,23.1229,23.1229,22.5726,22.6505,484546.1094519,0
+BIP.US,D,20180803,000000,22.4681,23.0528,22.4681,22.9075,335893.75456079,0
+BIP.US,D,20180806,000000,22.9075,23.0664,22.6895,22.9023,370579.04717579,0
+BIP.US,D,20180807,000000,22.9023,23.0444,22.7842,22.9173,309808.12127183,0
+BIP.US,D,20180808,000000,22.866,23.0839,22.779,22.8899,378523.71452806,0
+BIP.US,D,20180809,000000,22.8283,22.9613,22.7064,22.7394,257797.13508278,0
+BIP.US,D,20180810,000000,22.7335,22.7569,22.4909,22.5726,340278.347891,0
+BIP.US,D,20180813,000000,22.6343,22.6388,22.2398,22.3565,309478.31354858,0
+BIP.US,D,20180814,000000,22.3851,22.592,22.2911,22.4954,297338.61524909,0
+BIP.US,D,20180815,000000,22.5285,22.5454,22.1736,22.256,468382.44869717,0
+BIP.US,D,20180816,000000,22.2962,22.3377,22.1567,22.2126,301439.6355836,0
+BIP.US,D,20180817,000000,22.3417,22.3417,22.1736,22.2242,313255.69079017,0
+BIP.US,D,20180820,000000,22.2242,22.4389,22.1075,22.3675,289979.58777923,0
+BIP.US,D,20180821,000000,22.3786,22.5636,22.1846,22.2184,279189.94352447,0
+BIP.US,D,20180822,000000,22.3118,22.3521,22.1904,22.3235,228401.09530057,0
+BIP.US,D,20180823,000000,22.2073,22.3118,22.1736,22.2073,258805.05214357,0
+BIP.US,D,20180824,000000,22.2346,22.4552,22.197,22.4065,313254.14963259,0
+BIP.US,D,20180827,000000,22.4616,22.4909,22.3521,22.4552,381328.62133333,0
+BIP.US,D,20180828,000000,22.5571,22.6849,22.5227,22.6388,273261.11029378,0
+BIP.US,D,20180829,000000,22.6388,22.7219,22.4292,22.5176,426580.09035321,0
+BIP.US,D,20180830,000000,22.5642,22.6207,22.2041,22.2884,540598.01082964,0
+BIP.US,D,20180831,000000,22.1866,22.2483,21.8394,21.8829,672052.58822626,0
+BIP.US,D,20180904,000000,21.7726,21.816,21.4397,21.7169,762664.94845458,0
+BIP.US,D,20180905,000000,21.7045,21.8453,21.456,21.6694,603455.6641041,0
+BIP.US,D,20180906,000000,21.8225,21.8225,21.6078,21.7473,520448.91655929,0
+BIP.US,D,20180907,000000,21.7538,21.7986,21.6228,21.7265,525214.17581307,0
+BIP.US,D,20180910,000000,21.7323,21.7986,21.3943,21.5474,780146.29894476,0
+BIP.US,D,20180911,000000,21.5293,21.816,21.4411,21.7836,481098.53993356,0
+BIP.US,D,20180912,000000,21.7538,22.1639,21.7265,22.1366,515736.05666341,0
+BIP.US,D,20180913,000000,22.1366,22.2261,21.9744,22.1308,1136116.7133694,0
+BIP.US,D,20180914,000000,22.149,22.3501,21.9848,22.265,270459.28580369,0
+BIP.US,D,20180917,000000,22.3656,22.4182,22.2015,22.2483,416465.47312082,0
+BIP.US,D,20180918,000000,22.2261,22.3767,21.9562,22.1703,746824.93079276,0
+BIP.US,D,20180919,000000,22.0516,22.1639,21.7933,22.1366,375176.32025277,0
+BIP.US,D,20180920,000000,22.1743,22.1923,21.8887,21.9284,426251.82378754,0
+BIP.US,D,20180921,000000,21.8946,22.0516,21.7791,21.8453,821640.42577165,0
+BIP.US,D,20180924,000000,21.8667,21.9004,21.552,21.6318,612251.05044347,0
+BIP.US,D,20180925,000000,21.7045,21.8887,21.6694,21.8504,357271.15142663,0
+BIP.US,D,20180926,000000,21.9342,22.4376,21.8829,22.1743,555314.52461176,0
+BIP.US,D,20180927,000000,22.2716,22.4053,22.2261,22.4053,384643.65129933,0
+BIP.US,D,20180928,000000,22.5006,22.5526,22.2203,22.3767,455627.82852114,0
+BIP.US,D,20181001,000000,22.7044,22.7044,22.3884,22.4799,450289.25864562,0
+BIP.US,D,20181002,000000,22.5526,22.5733,22.3832,22.5116,368110.11272412,0
+BIP.US,D,20181003,000000,22.5577,22.5577,22.3767,22.4442,361332.10166393,0
+BIP.US,D,20181004,000000,22.3501,22.3501,22.0918,22.265,419601.72880692,0
+BIP.US,D,20181005,000000,22.2943,22.3638,22.1081,22.21,249920.27866426,0
+BIP.US,D,20181008,000000,22.086,22.2203,21.9757,22.0017,210170.74222394,0
+BIP.US,D,20181009,000000,21.9893,22.1639,21.9893,22.1535,415921.4444932,0
+BIP.US,D,20181010,000000,22.1308,22.1308,21.7369,21.7726,519753.85448831,0
+BIP.US,D,20181011,000000,21.7369,22.2144,21.6382,21.9451,485310.52361421,0
+BIP.US,D,20181012,000000,22.0516,22.6024,21.9685,22.3441,507826.8359356,0
+BIP.US,D,20181015,000000,22.4235,22.4675,22.1185,22.1308,305186.18967349,0
+BIP.US,D,20181016,000000,22.2833,22.6408,22.149,22.596,365672.00142416,0
+BIP.US,D,20181017,000000,22.4799,22.6408,22.4235,22.5227,367014.34968097,0
+BIP.US,D,20181018,000000,22.4442,22.4902,22.1729,22.2313,437338.91145626,0
+BIP.US,D,20181019,000000,22.3441,22.4182,22.1308,22.1866,309139.25887981,0
+BIP.US,D,20181022,000000,22.1989,22.2366,21.7791,22.1081,423360.6121575,0
+BIP.US,D,20181023,000000,21.9848,22.0496,21.6078,21.8504,379926.1679307,0
+BIP.US,D,20181024,000000,21.7323,22.0684,21.687,21.7473,544783.79483134,0
+BIP.US,D,20181025,000000,21.7602,21.9342,21.3795,21.3892,727546.59055812,0
+BIP.US,D,20181026,000000,21.3326,21.3593,20.7234,21.0816,917959.69253837,0
+BIP.US,D,20181029,000000,21.155,21.3677,20.8791,20.9407,378747.18237793,0
+BIP.US,D,20181030,000000,20.931,21.0867,20.7052,20.874,570370.09306266,0
+BIP.US,D,20181031,000000,20.874,21.0472,20.6722,20.9407,778686.82271147,0
+BIP.US,D,20181101,000000,21.199,21.7791,21.1224,21.7323,541404.03624675,0
+BIP.US,D,20181102,000000,21.1814,21.9036,21.1814,21.7882,488508.42560373,0
+BIP.US,D,20181105,000000,21.9394,22.21,21.816,22.1639,445215.76787478,0
+BIP.US,D,20181106,000000,22.1535,22.5343,22.1029,22.4902,445691.98556864,0
+BIP.US,D,20181107,000000,22.6467,22.6467,22.3715,22.5059,297964.32522872,0
+BIP.US,D,20181108,000000,22.5461,22.6375,22.3501,22.5733,461057.32669419,0
+BIP.US,D,20181109,000000,22.5778,22.6577,22.3326,22.6245,268326.32370562,0
+BIP.US,D,20181112,000000,22.5843,22.6855,22.3501,22.5285,223133.41867398,0
+BIP.US,D,20181113,000000,22.5577,22.6141,22.2774,22.5733,329012.48594238,0
+BIP.US,D,20181114,000000,22.6979,22.7816,22.4376,22.62,424018.68644642,0
+BIP.US,D,20181115,000000,22.5227,22.7602,22.5006,22.6577,383063.96477439,0
+BIP.US,D,20181116,000000,22.6687,22.7244,22.3552,22.5901,331894.45062691,0
+BIP.US,D,20181119,000000,22.6855,22.6855,22.21,22.2833,344511.90777785,0
+BIP.US,D,20181120,000000,22.1866,22.3441,21.6382,21.698,418316.40338078,0
+BIP.US,D,20181121,000000,21.7986,22.3033,21.7693,22.1923,470504.62269214,0
+BIP.US,D,20181123,000000,22.1639,22.461,22.1639,22.3832,122082.79812036,0
+BIP.US,D,20181126,000000,22.5901,22.6298,22.0419,22.2144,433396.63035304,0
+BIP.US,D,20181127,000000,22.2313,22.3656,21.8887,21.9284,328362.11744138,0
+BIP.US,D,20181128,000000,21.9789,22.0361,21.7109,21.9893,592029.52176661,0
+BIP.US,D,20181129,000000,22.1086,22.1813,21.8323,21.9277,399603.66797994,0
+BIP.US,D,20181130,000000,21.9387,21.9387,21.6032,21.6772,486668.28344687,0
+BIP.US,D,20181203,000000,21.9893,22.365,21.8991,22.2236,669142.8827052,0
+BIP.US,D,20181204,000000,22.2126,22.3929,22.0989,22.1547,490522.71856773,0
+BIP.US,D,20181206,000000,21.8817,21.9173,21.5131,21.8764,657427.00274167,0
+BIP.US,D,20181207,000000,21.9277,22.1262,21.4857,21.5072,615542.96304569,0
+BIP.US,D,20181210,000000,21.4507,21.4507,20.759,20.8882,862733.85162637,0
+BIP.US,D,20181211,000000,20.9959,21.2794,20.9395,21.2237,743964.54231443,0
+BIP.US,D,20181212,000000,21.4404,21.9621,21.3618,21.8323,521664.8898941,0
+BIP.US,D,20181213,000000,21.7913,21.8375,21.3255,21.5131,403700.06484169,0
+BIP.US,D,20181214,000000,21.4729,21.5241,21.2737,21.2976,314189.63228687,0
+BIP.US,D,20181217,000000,21.212,21.2177,20.4626,20.5138,981056.22523856,0
+BIP.US,D,20181218,000000,20.5468,20.798,20.0699,20.1174,1253982.9043363,0
+BIP.US,D,20181219,000000,20.1614,20.2244,19.4795,19.5308,1356377.4143044,0
+BIP.US,D,20181220,000000,19.486,19.6275,18.7411,18.8151,1487485.2312443,0
+BIP.US,D,20181221,000000,18.8838,19.2024,18.7931,18.8034,1428457.3545693,0
+BIP.US,D,20181224,000000,18.7703,18.8443,18.3998,18.4679,742526.64228733,0
+BIP.US,D,20181226,000000,18.4413,19.2297,18.3213,19.2187,739692.45348795,0
+BIP.US,D,20181227,000000,18.917,19.2809,18.5602,19.2751,901797.57294123,0
+BIP.US,D,20181228,000000,19.2751,19.4523,19.059,19.1959,988533.92184249,0
+BIP.US,D,20181231,000000,19.2414,19.7696,19.1959,19.6105,903010.46396086,0
+BIP.US,D,20190102,000000,19.5938,20.0025,19.3381,19.8545,823027.46759843,0
+BIP.US,D,20190103,000000,19.9175,20.4054,19.8545,20.105,967645.07193119,0
+BIP.US,D,20190104,000000,20.4392,20.6636,20.2984,20.4904,756585.08178053,0
+BIP.US,D,20190107,000000,20.6832,20.9115,20.541,20.883,551279.77405342,0
+BIP.US,D,20190108,000000,21.0472,21.1211,20.883,21.0472,533890.89301837,0
+BIP.US,D,20190109,000000,21.2288,21.2976,20.8882,21.0699,796313.04201466,0
+BIP.US,D,20190110,000000,21.0141,21.2918,20.9342,21.201,598197.23442302,0
+BIP.US,D,20190111,000000,21.138,21.2528,21.0699,21.1504,234448.59766533,0
+BIP.US,D,20190114,000000,21.042,21.0991,20.9342,20.9674,564724.83282767,0
+BIP.US,D,20190115,000000,20.9908,21.7505,20.9225,21.6331,641830.48797833,0
+BIP.US,D,20190116,000000,21.757,21.82,21.3022,21.4352,491018.9713102,0
+BIP.US,D,20190117,000000,21.3301,22.2508,21.3301,21.9444,844284.65417262,0
+BIP.US,D,20190118,000000,22.0068,22.3072,21.8647,22.2456,547802.92254096,0
+BIP.US,D,20190122,000000,22.269,22.3014,21.8433,21.9121,733740.50289348,0
+BIP.US,D,20190123,000000,22.0185,22.0185,21.609,21.8011,487142.95998315,0
+BIP.US,D,20190124,000000,21.8647,21.8991,21.7071,21.77,481075.42256978,0
+BIP.US,D,20190125,000000,21.8596,22.2456,21.77,22.1444,306617.92507024,0
+BIP.US,D,20190128,000000,22.0698,22.0698,21.6948,21.7759,423197.24945345,0
+BIP.US,D,20190129,000000,21.7913,21.9848,21.6831,21.7635,687226.82581123,0
+BIP.US,D,20190130,000000,21.8486,22.0698,21.757,21.9744,226161.79332912,0
+BIP.US,D,20190131,000000,22.0698,22.6654,22.0523,22.2391,635154.19331876,0
+BIP.US,D,20190201,000000,22.4235,22.4734,22.1495,22.2067,574629.85262846,0
+BIP.US,D,20190204,000000,22.1386,22.2107,21.757,21.8707,399326.25961458,0
+BIP.US,D,20190205,000000,21.8647,21.9277,21.6144,21.7869,601951.49430084,0
+BIP.US,D,20190206,000000,21.8647,22.5746,21.8375,22.2631,830355.67191658,0
+BIP.US,D,20190207,000000,22.2067,22.269,21.8991,22.234,562238.94564256,0
+BIP.US,D,20190208,000000,22.2067,22.5415,22.0523,22.3819,442802.31509619,0
+BIP.US,D,20190211,000000,22.4442,22.9386,22.4376,22.5746,971220.55752911,0
+BIP.US,D,20190212,000000,22.9062,22.9386,22.45,22.8023,869662.89612992,0
+BIP.US,D,20190213,000000,22.8698,23.0808,22.7679,22.9561,561375.89739479,0
+BIP.US,D,20190214,000000,22.8939,22.9003,22.6952,22.8082,354312.12886284,0
+BIP.US,D,20190215,000000,22.9444,23.058,22.7011,22.9166,458893.54144441,0
+BIP.US,D,20190219,000000,22.9737,23.143,22.8575,23.0632,503473.0657571,0
+BIP.US,D,20190220,000000,23.0528,23.5635,23.0185,23.4389,482975.66987247,0
+BIP.US,D,20190221,000000,23.4506,23.4558,22.9588,23.0185,619070.67275847,0
+BIP.US,D,20190222,000000,23.0808,23.2786,22.9951,23.1995,392642.25916709,0
+BIP.US,D,20190225,000000,23.2163,23.3194,23.0528,23.2461,493324.54305783,0
+BIP.US,D,20190226,000000,23.2838,23.302,23.0691,23.2514,501782.41588601,0
+BIP.US,D,20190227,000000,23.2844,23.3325,22.8497,22.9807,542324.10732518,0
+BIP.US,D,20190228,000000,22.9697,23.2209,22.9179,23.0094,581164.36079017,0
+BIP.US,D,20190301,000000,23.1131,23.2689,22.9633,23.0035,661894.81858148,0
+BIP.US,D,20190304,000000,23.0509,23.2514,22.716,23.0664,728224.69989565,0
+BIP.US,D,20190305,000000,23.0269,23.119,22.7622,22.8769,379587.11326193,0
+BIP.US,D,20190306,000000,22.8588,23.2273,22.7965,23.1534,408058.45849295,0
+BIP.US,D,20190307,000000,23.1534,23.263,23.0664,23.2047,413027.15054799,0
+BIP.US,D,20190308,000000,23.1008,23.263,23.0846,23.2105,412945.46919597,0
+BIP.US,D,20190311,000000,23.7114,24.4582,23.6939,23.849,1134688.0602878,0
+BIP.US,D,20190312,000000,23.8658,24.076,23.788,23.8548,599434.78396403,0
+BIP.US,D,20190313,000000,23.9599,24.0105,23.6524,23.9404,595452.43276359,0
+BIP.US,D,20190314,000000,23.9748,24.0437,23.8314,23.9852,752333.02800266,0
+BIP.US,D,20190315,000000,23.9917,24.1085,23.1359,23.1767,1191387.2478514,0
+BIP.US,D,20190318,000000,23.5732,23.7847,23.3714,23.7049,547044.67300899,0
+BIP.US,D,20190319,000000,23.7575,23.9657,23.4805,23.5616,481519.27595435,0
+BIP.US,D,20190320,000000,23.4583,23.6199,23.2968,23.3027,516116.72258698,0
+BIP.US,D,20190321,000000,23.2909,23.4583,23.2105,23.3267,476680.04113648,0
+BIP.US,D,20190322,000000,23.3383,23.3435,23.0094,23.189,367285.59341598,0
+BIP.US,D,20190325,000000,23.1767,23.3267,23.1306,23.263,403572.14876211,0
+BIP.US,D,20190326,000000,23.3267,23.5732,23.2105,23.3649,318551.1082533,0
+BIP.US,D,20190327,000000,23.4759,23.6711,23.3027,23.6711,359974.34183127,0
+BIP.US,D,20190328,000000,23.6711,23.9346,23.6018,23.6984,313930.71781254,0
+BIP.US,D,20190329,000000,23.9982,24.0967,23.6835,24.0728,452899.97959514,0
+BIP.US,D,20190401,000000,24.1935,24.1935,23.677,23.7744,459428.32312651,0
+BIP.US,D,20190402,000000,23.716,23.9657,23.6413,23.8899,464970.32580329,0
+BIP.US,D,20190403,000000,23.8899,24.091,23.7218,23.7218,252856.18386428,0
+BIP.US,D,20190404,000000,23.7282,24.0683,23.7282,23.9657,554083.1397011,0
+BIP.US,D,20190405,000000,23.9404,24.0384,23.8424,23.9346,438895.48061742,0
+BIP.US,D,20190408,000000,23.9346,24.0333,23.7517,23.971,271035.6787406,0
+BIP.US,D,20190409,000000,24.0554,24.0554,23.6654,23.7341,307143.45980683,0
+BIP.US,D,20190410,000000,23.8042,23.8204,23.6464,23.7575,255158.67329673,0
+BIP.US,D,20190411,000000,23.8042,23.9533,23.6083,23.6835,356454.33790642,0
+BIP.US,D,20190412,000000,23.7341,23.9281,23.6018,23.8269,254198.53212108,0
+BIP.US,D,20190415,000000,23.8963,23.9469,23.6835,23.7847,267967.23398824,0
+BIP.US,D,20190416,000000,23.7847,24.1305,23.7847,24.0274,359354.79648197,0
+BIP.US,D,20190417,000000,24.091,24.1182,23.8612,23.9125,700523.93345729,0
+BIP.US,D,20190418,000000,23.9177,23.9281,23.7114,23.7744,539480.67158029,0
+BIP.US,D,20190422,000000,23.7744,23.8393,23.6939,23.7685,358386.9495184,0
+BIP.US,D,20190423,000000,23.716,24.0105,23.6654,23.9346,459326.60672588,0
+BIP.US,D,20190424,000000,23.971,24.0728,23.7575,23.9404,592536.56261218,0
+BIP.US,D,20190425,000000,23.7114,23.9125,23.5952,23.8658,504342.27863521,0
+BIP.US,D,20190426,000000,23.906,23.9177,23.6835,23.8204,266601.76836766,0
+BIP.US,D,20190429,000000,23.906,23.906,23.6711,23.849,226061.61808607,0
+BIP.US,D,20190430,000000,23.8373,23.8899,23.6153,23.7911,237745.13374031,0
+BIP.US,D,20190501,000000,23.8204,23.9917,23.7341,23.7978,309874.391048,0
+BIP.US,D,20190502,000000,23.8314,23.8612,23.5168,23.6303,260390.90329886,0
+BIP.US,D,20190503,000000,23.7627,24.0488,23.716,23.9748,335866.01372426,0
+BIP.US,D,20190506,000000,23.8833,23.9533,23.7517,23.9469,507535.55715197,0
+BIP.US,D,20190507,000000,23.8612,23.9281,23.4759,23.7341,411906.72898347,0
+BIP.US,D,20190508,000000,23.6471,23.8899,23.625,23.7341,559022.54976202,0
+BIP.US,D,20190509,000000,23.6588,23.906,23.6361,23.8088,436415.75806266,0
+BIP.US,D,20190510,000000,23.9125,23.9469,23.47,23.8314,591799.8892864,0
+BIP.US,D,20190513,000000,23.653,23.9657,23.5499,23.9469,379203.36502318,0
+BIP.US,D,20190514,000000,23.9748,24.2519,23.9281,24.1656,473275.62403053,0
+BIP.US,D,20190515,000000,24.0967,24.4926,24.0967,24.2409,649365.20741291,0
+BIP.US,D,20190516,000000,24.2682,24.3667,23.8833,24.1305,534356.32260913,0
+BIP.US,D,20190517,000000,23.9801,24.211,23.849,24.1021,268520.50956137,0
+BIP.US,D,20190520,000000,24.1021,24.1365,23.8612,23.9599,144233.85609402,0
+BIP.US,D,20190521,000000,24.0618,24.091,23.7788,23.9281,277829.10137664,0
+BIP.US,D,20190522,000000,23.9469,24.017,23.8612,23.971,527652.28711303,0
+BIP.US,D,20190523,000000,23.8716,24.3259,23.8204,24.1021,308587.52446427,0
+BIP.US,D,20190524,000000,24.2519,24.4239,24.1371,24.148,191720.0036126,0
+BIP.US,D,20190528,000000,24.4991,24.7229,24.4239,24.4582,406705.32213305,0
+BIP.US,D,20190529,000000,24.4355,24.4355,24.0554,24.2409,624036.28249834,0
+BIP.US,D,20190530,000000,24.344,24.3687,24.1409,24.2474,331561.56058849,0
+BIP.US,D,20190531,000000,24.0891,24.1928,23.9307,24.0313,365393.05190122,0
+BIP.US,D,20190603,000000,24.1409,24.1825,23.9651,24.1124,442014.78357009,0
+BIP.US,D,20190604,000000,24.1469,24.3804,24.0891,24.3564,415550.02551514,0
+BIP.US,D,20190605,000000,24.3687,24.4959,24.1708,24.2519,337251.51439345,0
+BIP.US,D,20190606,000000,24.2629,24.7171,24.2629,24.6062,348978.18246008,0
+BIP.US,D,20190607,000000,24.7872,25.1772,24.7295,24.9559,576033.84718868,0
+BIP.US,D,20190610,000000,25.1065,25.1065,24.8099,24.967,350151.0033825,0
+BIP.US,D,20190611,000000,25.037,25.0474,24.6873,24.8969,355375.5275967,0
+BIP.US,D,20190612,000000,24.9378,24.967,24.6814,24.6997,393297.25114085,0
+BIP.US,D,20190613,000000,24.7295,24.9034,24.5731,24.7931,631322.87556168,0
+BIP.US,D,20190614,000000,24.7574,24.8274,24.5412,24.7574,771132.06822828,0
+BIP.US,D,20190617,000000,24.7295,24.8969,24.7295,24.8274,586076.03001456,0
+BIP.US,D,20190618,000000,24.7755,24.95,24.7295,24.7295,611281.66232231,0
+BIP.US,D,20190619,000000,24.7295,24.7814,24.5148,24.7295,532923.04605479,0
+BIP.US,D,20190620,000000,24.9034,24.9266,24.6997,24.8047,548904.85021446,0
+BIP.US,D,20190621,000000,24.8047,24.9034,24.6652,24.6652,789058.81326061,0
+BIP.US,D,20190624,000000,24.7353,24.8858,24.5258,24.671,455145.44619694,0
+BIP.US,D,20190625,000000,24.7295,24.7295,24.4264,24.4317,371947.59511154,0
+BIP.US,D,20190626,000000,24.5024,24.8241,24.5024,24.6763,405199.6111722,0
+BIP.US,D,20190627,000000,24.7638,24.9734,24.5601,24.967,288079.34047654,0
+BIP.US,D,20190628,000000,25.0727,25.078,24.8632,24.9845,261816.47406527,0
+BIP.US,D,20190701,000000,25.0844,25.4023,24.9845,25.2057,534972.78564325,0
+BIP.US,D,20190702,000000,25.2122,25.4374,25.1849,25.2992,432715.43870033,0
+BIP.US,D,20190703,000000,25.4087,25.5976,25.3453,25.5243,277545.52838095,0
+BIP.US,D,20190705,000000,25.364,25.5088,25.2933,25.5088,281808.37026192,0
+BIP.US,D,20190708,000000,25.4283,25.7346,25.2699,25.6651,331026.77890638,0
+BIP.US,D,20190709,000000,25.5782,25.7243,25.5042,25.7059,229296.50785764,0
+BIP.US,D,20190710,000000,25.8047,25.9799,25.782,25.9396,300568.8815479,0
+BIP.US,D,20190711,000000,25.9221,26.0317,25.3056,25.5729,624399.99568847,0
+BIP.US,D,20190712,000000,24.6931,25.1655,24.6652,25.124,6128667.428988,0
+BIP.US,D,20190715,000000,25.1357,25.4348,25.0084,25.3453,1181081.5270784,0
+BIP.US,D,20190716,000000,25.46,25.5729,25.3056,25.449,842322.76056652,0
+BIP.US,D,20190717,000000,25.5496,25.632,25.4153,25.4795,867328.04238818,0
+BIP.US,D,20190718,000000,25.5132,25.693,25.3803,25.5088,590348.11884104,0
+BIP.US,D,20190719,000000,25.5729,25.5729,25.2401,25.3907,412939.30456563,0
+BIP.US,D,20190722,000000,25.449,25.5749,25.3803,25.473,302920.68802308,0
+BIP.US,D,20190723,000000,25.4665,25.671,25.3997,25.5496,473247.88319399,0
+BIP.US,D,20190724,000000,25.5729,25.6898,25.4153,25.6255,363777.91875181,0
+BIP.US,D,20190725,000000,25.7527,25.7527,25.473,25.6255,376754.46562013,0
+BIP.US,D,20190726,000000,25.6255,25.7651,25.5528,25.7183,535635.48340494,0
+BIP.US,D,20190729,000000,25.7183,25.7988,25.6476,25.7059,257820.25244656,0
+BIP.US,D,20190730,000000,25.6593,25.8968,25.5372,25.8637,697674.33308205,0
+BIP.US,D,20190731,000000,25.8929,25.9338,25.6898,25.7651,314325.25415438,0
+BIP.US,D,20190801,000000,25.7527,25.9396,25.6009,25.7936,330193.01265273,0
+BIP.US,D,20190802,000000,25.632,25.9597,25.632,25.8455,392782.50450735,0
+BIP.US,D,20190805,000000,25.6593,25.8047,25.5685,25.5685,640004.21623974,0
+BIP.US,D,20190806,000000,25.7243,25.7851,25.5113,25.632,1010495.4174332,0
+BIP.US,D,20190807,000000,25.5185,25.669,25.3056,25.6009,679084.89028803,0
+BIP.US,D,20190808,000000,25.7293,25.8403,25.5685,25.6949,732809.64371195,0
+BIP.US,D,20190809,000000,25.7009,25.8578,25.5496,25.7293,642476.23300657,0
+BIP.US,D,20190812,000000,25.7125,25.7243,25.46,25.632,533727.53031432,0
+BIP.US,D,20190813,000000,25.5308,26.0727,25.5088,25.95,480529.85278458,0
+BIP.US,D,20190814,000000,25.6593,25.8929,25.5132,25.7243,715047.80254125,0
+BIP.US,D,20190815,000000,25.7125,25.9799,25.632,25.8637,590651.72688534,0
+BIP.US,D,20190816,000000,25.998,26.2135,25.9279,26.0784,682238.09870758,0
+BIP.US,D,20190819,000000,26.3107,26.3107,26.0077,26.0142,349979.93489053,0
+BIP.US,D,20190820,000000,26.0557,26.2524,26.0383,26.2011,354455.45651827,0
+BIP.US,D,20190821,000000,26.3107,26.5904,26.229,26.5028,362115.00971726,0
+BIP.US,D,20190822,000000,26.5904,26.9064,26.4645,26.8526,477721.86366415,0
+BIP.US,D,20190823,000000,26.8526,27.1841,26.5904,26.6312,493252.10865132,0
+BIP.US,D,20190826,000000,26.6786,26.8357,26.556,26.8168,477609.35916042,0
+BIP.US,D,20190827,000000,26.9064,27.225,26.8636,27.2126,680978.97296038,0
+BIP.US,D,20190828,000000,27.3016,27.6558,27.2424,27.5221,696620.18129369,0
+BIP.US,D,20190829,000000,27.6571,27.8511,27.4742,27.6441,550039.14219725,0
+BIP.US,D,20190830,000000,27.7038,27.9692,27.6396,27.6396,483834.09464749,0
+BIP.US,D,20190903,000000,27.5747,27.6571,27.2405,27.4865,689943.88663413,0
+BIP.US,D,20190904,000000,27.6214,28.0102,27.6214,27.7921,350852.23008382,0
+BIP.US,D,20190905,000000,27.833,28.2157,27.7623,28.1852,412782.10649193,0
+BIP.US,D,20190906,000000,28.1918,28.563,28.1794,28.4215,651223.84346079,0
+BIP.US,D,20190909,000000,28.4396,28.6921,28.245,28.2677,785859.3701135,0
+BIP.US,D,20190910,000000,28.2677,28.2677,27.6746,27.7979,464695.9997531,0
+BIP.US,D,20190911,000000,27.8394,28.1697,27.7921,28.0341,430995.50683512,0
+BIP.US,D,20190912,000000,28.062,28.1328,27.8103,27.8447,620494.70236729,0
+BIP.US,D,20190913,000000,27.8447,28.2347,27.8103,27.8979,395787.76179871,0
+BIP.US,D,20190916,000000,27.892,28.0159,27.8044,27.8447,429067.5186959,0
+BIP.US,D,20190917,000000,27.8571,27.9576,27.7213,27.7396,327619.27948526,0
+BIP.US,D,20190918,000000,27.8265,27.9912,27.6805,27.8745,388231.46615793,0
+BIP.US,D,20190919,000000,28.0393,28.0743,27.892,27.9328,267941.03430929,0
+BIP.US,D,20190920,000000,27.916,28.1328,27.8447,28.062,576604.07549524,0
+BIP.US,D,20190923,000000,28.1697,28.2866,27.9705,28.1794,372542.48193947,0
+BIP.US,D,20190924,000000,28.3209,28.3748,28.1049,28.145,349721.0204162,0
+BIP.US,D,20190925,000000,28.0452,28.3209,28.0102,28.1639,281735.93585541,0
+BIP.US,D,20190926,000000,28.4331,29.3974,28.4092,28.9919,1052730.8410586,0
+BIP.US,D,20190927,000000,29.0807,29.1625,28.5804,28.8446,600579.86404991,0
+BIP.US,D,20190930,000000,28.9036,29.339,28.9036,29.1736,773306.64158115,0
+BIP.US,D,20191001,000000,29.191,29.2968,28.6278,28.7739,632705.29391571,0
+BIP.US,D,20191002,000000,28.5266,28.6511,28.2391,28.5564,668648.17112031,0
+BIP.US,D,20191003,000000,28.4793,28.6511,28.1976,28.4215,546385.05756248,0
+BIP.US,D,20191004,000000,28.4623,28.7686,28.2866,28.4857,385742.49665766,0
+BIP.US,D,20191007,000000,28.6214,28.6649,28.3793,28.4916,315035.72780121,0
+BIP.US,D,20191008,000000,28.3098,28.7212,28.2677,28.539,339091.65655031,0
+BIP.US,D,20191009,000000,28.55,28.8036,28.5325,28.8036,372819.89030483,0
+BIP.US,D,20191010,000000,28.816,28.816,28.5564,28.6985,391004.00865391,0
+BIP.US,D,20191011,000000,28.816,28.892,28.3695,28.4747,525420.6909295,0
+BIP.US,D,20191014,000000,28.5097,28.5097,27.9912,28.1328,349794.99598029,0
+BIP.US,D,20191015,000000,28.2502,28.4623,28.0102,28.1573,420208.94489554,0
+BIP.US,D,20191016,000000,28.1094,28.2625,27.9912,28.2625,359618.33442906,0
+BIP.US,D,20191017,000000,28.4039,28.6154,28.3047,28.498,348631.42200338,0
+BIP.US,D,20191018,000000,28.6447,28.6921,28.4507,28.6739,363816.44769145,0
+BIP.US,D,20191021,000000,28.6739,28.8096,28.4683,28.609,457816.27229228,0
+BIP.US,D,20191022,000000,28.6278,28.7686,28.539,28.609,342918.35083464,0
+BIP.US,D,20191023,000000,28.5915,28.8387,28.5863,28.8036,408271.13823972,0
+BIP.US,D,20191024,000000,28.8387,29.1086,28.8218,29.0982,534619.86055622,0
+BIP.US,D,20191025,000000,29.0866,29.3514,29.0385,29.315,392193.78230977,0
+BIP.US,D,20191028,000000,29.2871,29.6037,29.1976,29.5973,621427.1027064,0
+BIP.US,D,20191029,000000,29.4629,29.7504,29.3026,29.4804,525730.46360415,0
+BIP.US,D,20191030,000000,29.4155,29.7628,29.3863,29.4972,339387.55880669,0
+BIP.US,D,20191031,000000,29.5083,29.6206,29.2378,29.5032,444360.42541493,0
+BIP.US,D,20191101,000000,29.5032,29.7394,29.4804,29.6037,269258.72404473,0
+BIP.US,D,20191104,000000,29.6498,29.8094,29.4972,29.7795,419990.10051842,0
+BIP.US,D,20191105,000000,29.8561,29.8561,29.3734,29.4499,440743.32856221,0
+BIP.US,D,20191106,000000,29.5083,29.568,29.217,29.2754,293920.32772487,0
+BIP.US,D,20191107,000000,29.4039,29.4915,29.0555,29.4804,593011.23914845,0
+BIP.US,D,20191108,000000,29.4804,30.1027,29.4804,30.0735,496070.88587485,0
+BIP.US,D,20191111,000000,30.0794,30.3797,30.0327,30.1027,396607.65763409,0
+BIP.US,D,20191112,000000,30.0507,30.2565,29.9924,30.0385,533878.56375768,0
+BIP.US,D,20191113,000000,30.0794,30.1625,29.9976,30.1092,292363.75856371,0
+BIP.US,D,20191114,000000,30.0794,30.2973,30.0268,30.1741,431305.27950977,0
+BIP.US,D,20191115,000000,30.1325,30.4913,30.1157,30.4389,452898.43843755,0
+BIP.US,D,20191118,000000,30.3921,30.603,30.3448,30.5796,411518.35727197,0
+BIP.US,D,20191119,000000,30.5796,30.8152,30.518,30.7672,466898.31394251,0
+BIP.US,D,20191120,000000,30.7445,31.0442,30.6212,30.9852,357167.89386842,0
+BIP.US,D,20191121,000000,30.9852,31.0676,30.7788,30.9262,492208.74496606,0
+BIP.US,D,20191122,000000,30.9442,31.0092,30.7509,30.8372,306513.12635444,0
+BIP.US,D,20191125,000000,30.8152,30.967,30.7672,30.9566,322558.1179751,0
+BIP.US,D,20191126,000000,30.9391,30.9942,30.7854,30.9203,419943.86579086,0
+BIP.US,D,20191127,000000,30.9203,31.2058,30.9138,31.0811,496442.30485291,0
+BIP.US,D,20191129,000000,30.963,31.0994,30.8795,30.9326,162616.7837716,0
+BIP.US,D,20191202,000000,31.0811,31.0811,30.6841,30.9079,516241.55635139,0
+BIP.US,D,20191203,000000,30.8022,30.9793,30.5887,30.8321,328582.50297608,0
+BIP.US,D,20191204,000000,30.8074,31.2298,30.8022,31.2058,506402.80632677,0
+BIP.US,D,20191205,000000,31.1701,31.2115,30.8203,31.039,309718.73413188,0
+BIP.US,D,20191206,000000,30.9326,31.2706,30.8138,30.9735,355529.64335523,0
+BIP.US,D,20191209,000000,30.9326,31.1144,30.6243,30.7606,432114.38724206,0
+BIP.US,D,20191210,000000,30.6354,30.7548,30.6056,30.725,541380.91888297,0
+BIP.US,D,20191211,000000,30.749,30.8203,30.4096,30.5348,538457.34294364,0
+BIP.US,D,20191212,000000,30.5115,30.6841,29.936,30.2916,638540.11653369,0
+BIP.US,D,20191213,000000,30.2617,30.5465,30.0832,30.2973,335121.63461055,0
+BIP.US,D,20191216,000000,30.6121,30.6477,30.2733,30.3389,424104.9912712,0
+BIP.US,D,20191217,000000,30.3863,30.3863,29.8457,29.9703,432197.60975166,0
+BIP.US,D,20191218,000000,30.0832,30.1391,29.5064,29.6744,614769.30193786,0
+BIP.US,D,20191219,000000,29.6978,29.7984,29.4539,29.4539,364696.44867266,0
+BIP.US,D,20191220,000000,29.3046,29.4661,28.7058,28.7115,1044766.1386577,0
+BIP.US,D,20191223,000000,28.8069,29.252,28.7771,29.1742,447109.85054713,0
+BIP.US,D,20191224,000000,29.1806,29.5434,29.0684,29.4661,344323.88655244,0
+BIP.US,D,20191226,000000,29.555,29.7088,29.5239,29.6199,195255.4191133,0
+BIP.US,D,20191227,000000,29.6854,29.8224,29.4785,29.7692,484214.76057106,0
+BIP.US,D,20191230,000000,29.7809,29.8074,29.3441,29.4369,293528.8736982,0
+BIP.US,D,20191231,000000,29.3832,29.6797,29.3538,29.6797,522640.4426456,0
+BIP.US,D,20200102,000000,29.9294,29.9768,29.6264,29.7153,499022.20265072,0
+BIP.US,D,20200103,000000,29.5726,29.9768,29.4246,29.8348,515255.21549679,0
+BIP.US,D,20200106,000000,29.8348,30.1552,29.8348,29.9294,503621.01688529,0
+BIP.US,D,20200107,000000,29.9294,30.0171,29.5316,29.7809,479916.47206563,0
+BIP.US,D,20200108,000000,29.8399,30.0721,29.7335,29.775,291651.74375929,0
+BIP.US,D,20200109,000000,29.8224,29.864,29.4195,29.5499,647831.75561553,0
+BIP.US,D,20200110,000000,29.6556,29.9049,29.5966,29.7809,248695.05838394,0
+BIP.US,D,20200113,000000,29.8762,30.1422,29.7809,30.0898,329329.96440496,0
+BIP.US,D,20200114,000000,30.1306,30.8976,30.0423,30.8671,476427.29129249,0
+BIP.US,D,20200115,000000,30.9735,31.3777,30.9735,31.3426,510289.60575692,0
+BIP.US,D,20200116,000000,31.4725,31.8345,31.3713,31.6743,418297.90948975,0
+BIP.US,D,20200117,000000,31.8227,31.8767,31.6399,31.6866,396196.16855882,0
+BIP.US,D,20200121,000000,31.6743,32.0545,31.6743,32.0486,513672.44665668,0
+BIP.US,D,20200122,000000,32.1012,32.3926,32.0967,32.1012,425057.42665892,0
+BIP.US,D,20200123,000000,32.0422,32.536,32.0072,32.2686,475294.54046728,0
+BIP.US,D,20200124,000000,32.2686,32.434,32.1972,32.2562,255819.82990083,0
+BIP.US,D,20200127,000000,31.865,32.2154,31.7936,32.1498,507214.99637423,0
+BIP.US,D,20200128,000000,32.1621,32.3523,32.12,32.3523,504024.80017264,0
+BIP.US,D,20200129,000000,32.3095,32.5171,32.2562,32.412,374928.19388153,0
+BIP.US,D,20200130,000000,32.3744,32.5418,32.2037,32.5236,392913.50290211,0
+BIP.US,D,20200131,000000,32.3588,32.3926,32.1498,32.2978,301189.96805478,0
+BIP.US,D,20200203,000000,32.2978,32.5827,32.2154,32.2562,400246.33069301,0
+BIP.US,D,20200204,000000,32.4887,32.5477,32.1498,32.2978,357972.37812795,0
+BIP.US,D,20200205,000000,32.3588,32.475,32.0136,32.1498,332692.77025611,0
+BIP.US,D,20200206,000000,32.0785,32.7137,32.0785,32.5477,310869.97884811,0
+BIP.US,D,20200207,000000,32.4516,32.5477,32.1842,32.2439,294154.58367784,0
+BIP.US,D,20200210,000000,32.2439,32.8027,32.1564,32.6723,383134.85802331,0
+BIP.US,D,20200211,000000,32.7306,32.7559,32.536,32.6845,361463.10005868,0
+BIP.US,D,20200212,000000,32.7734,32.9155,32.421,32.7844,427225.83538145,0
+BIP.US,D,20200213,000000,32.6002,32.8624,32.6002,32.8267,329444.01006627,0
+BIP.US,D,20200214,000000,32.8624,33.07,32.7903,32.922,289793.10771141,0
+BIP.US,D,20200218,000000,32.8027,33.0647,32.8027,32.8311,389863.55204078,0
+BIP.US,D,20200219,000000,32.8747,33.2068,32.7436,33.1952,361604.88655653,0
+BIP.US,D,20200220,000000,33.201,33.4314,33.1115,33.4028,349950.65289641,0
+BIP.US,D,20200221,000000,33.3431,33.4028,32.8864,32.922,448654.09044761,0
+BIP.US,D,20200224,000000,32.1317,32.5651,32.061,32.2622,722986.30526318,0
+BIP.US,D,20200225,000000,32.4516,32.4516,31.1928,31.5743,936501.35944724,0
+BIP.US,D,20200226,000000,31.4134,32.0668,31.3959,31.8591,746815.68384725,0
+BIP.US,D,20200227,000000,31.2953,31.6549,31.0313,31.0313,991927.55084534,0
+BIP.US,D,20200228,000000,30.2572,30.4674,29.7056,30.311,1488460.7839958,0
+BIP.US,D,20200302,000000,30.3174,31.379,30.1792,31.2467,918156.96070929,0
+BIP.US,D,20200303,000000,31.4867,32.314,31.2836,31.3907,876622.76378518,0
+BIP.US,D,20200304,000000,31.817,32.3698,31.6723,32.0213,448043.79204383,0
+BIP.US,D,20200305,000000,31.6977,31.8534,31.3966,31.745,385810.30759141,0
+BIP.US,D,20200306,000000,31.2467,31.7151,30.7191,31.6373,529356.80740238,0
+BIP.US,D,20200309,000000,29.6933,30.6451,27.3126,27.4683,1611183.162514,0
+BIP.US,D,20200310,000000,28.3566,30.5031,27.5131,28.0381,1832701.4480386,0
+BIP.US,D,20200311,000000,27.5884,27.7026,26.1667,26.2445,1834501.5200983,0
+BIP.US,D,20200312,000000,24.6016,24.6016,20.9908,21.927,3287156.5899145,0
+BIP.US,D,20200313,000000,23.9891,24.7041,22.0529,24.662,2131625.914443,0
+BIP.US,D,20200316,000000,20.9972,23.4317,20.9972,21.6084,2425378.2559911,0
+BIP.US,D,20200317,000000,21.6805,23.3421,21.3092,22.1308,1442876.4249375,0
+BIP.US,D,20200318,000000,20.9908,21.7999,18.0281,20.2172,2403410.59577,0
+BIP.US,D,20200319,000000,19.8461,22.047,18.2623,21.0867,1392383.47897,0
+BIP.US,D,20200320,000000,21.5864,22.197,19.4919,19.6119,1580426.280584,0
+BIP.US,D,20200323,000000,19.2102,19.4795,15.4553,16.2598,2488496.3648974,0
+BIP.US,D,20200324,000000,17.398,19.9596,17.3507,19.8215,2059109.8265814,0
+BIP.US,D,20200325,000000,19.8215,24.0267,19.7598,22.9276,1944176.4584993,0
+BIP.US,D,20200326,000000,23.228,24.9851,23.0061,23.522,1395561.3459109,0
+BIP.US,D,20200327,000000,23.043,23.0898,21.3443,21.9205,1154043.4584017,0
+BIP.US,D,20200330,000000,21.746,23.9418,21.5909,23.8223,1488822.9560283,0
+BIP.US,D,20200331,000000,22.8459,24.1825,21.3573,21.5741,1899113.0107048,0
+BIP.US,D,20200401,000000,20.92,21.2911,20.3023,20.6254,2233071.0713385,0
+BIP.US,D,20200402,000000,20.4457,22.413,20.3976,21.9394,1919363.8213758,0
+BIP.US,D,20200403,000000,21.8317,22.2093,20.8194,21.2314,1145389.8585602,0
+BIP.US,D,20200406,000000,22.5259,22.6349,21.6622,22.4727,1621100.5115755,0
+BIP.US,D,20200407,000000,23.858,23.858,22.4922,23.0365,1609754.5094325,0
+BIP.US,D,20200408,000000,23.204,24.3557,22.8744,23.7322,2502388.3593714,0
+BIP.US,D,20200409,000000,24.0384,24.8722,23.7094,24.4998,1103122.0706255,0
+BIP.US,D,20200413,000000,24.5406,24.5406,23.241,23.9723,708046.32363119,0
+BIP.US,D,20200414,000000,23.9294,24.3025,23.4091,23.8645,921706.24662826,0
+BIP.US,D,20200415,000000,23.3844,23.5764,22.282,22.4065,1948195.7974818,0
+BIP.US,D,20200416,000000,22.4598,22.7848,22.1904,22.4727,895187.54805783,0
+BIP.US,D,20200417,000000,23.1326,24.0384,22.9703,24.0267,1155299.5018337,0
+BIP.US,D,20200420,000000,23.4188,23.642,22.5636,22.9639,1174469.9610374,0
+BIP.US,D,20200421,000000,22.376,22.7666,22.2093,22.3222,856464.42256932,0
+BIP.US,D,20200422,000000,22.7368,23.0301,22.4922,22.8393,574925.75488484,0
+BIP.US,D,20200423,000000,23.0716,23.0898,22.5571,22.5798,591716.66677679,0
+BIP.US,D,20200424,000000,22.8744,22.8744,22.2501,22.3825,693087.84810816,0
+BIP.US,D,20200427,000000,22.3825,23.4447,22.3222,23.3655,840046.47081301,0
+BIP.US,D,20200428,000000,23.9547,23.9827,23.0716,23.1027,737655.04316017,0
+BIP.US,D,20200429,000000,23.8049,24.2525,23.3065,24.187,969397.36810569,0
+BIP.US,D,20200430,000000,24.4641,24.5841,23.0554,23.5044,1022206.6739239,0
+BIP.US,D,20200501,000000,23.0061,23.204,22.6349,23.0495,810191.16607038,0
+BIP.US,D,20200504,000000,22.6349,23.313,22.5571,23.2644,692298.77542448,0
+BIP.US,D,20200505,000000,23.6725,24.2298,23.4745,23.6128,970966.26652754,0
+BIP.US,D,20200506,000000,23.6004,23.895,23.165,23.2156,501290.7866163,0
+BIP.US,D,20200507,000000,23.6004,23.6906,23.228,23.3908,467229.66282335,0
+BIP.US,D,20200508,000000,23.9891,24.7191,23.714,24.2649,732627.78711688,0
+BIP.US,D,20200511,000000,24.1396,25.442,24.0021,25.3647,787927.60359299,0
+BIP.US,D,20200512,000000,25.4244,25.5963,24.3862,24.5062,900382.79027791,0
+BIP.US,D,20200513,000000,24.309,24.4095,23.3065,23.3481,861446.98504263,0
+BIP.US,D,20200514,000000,22.7064,23.3305,22.4358,23.3305,751469.97975489,0
+BIP.US,D,20200515,000000,23.0658,23.372,22.7848,23.0554,484792.69466555,0
+BIP.US,D,20200518,000000,23.8289,23.9891,23.3539,23.81,1199490.6544349,0
+BIP.US,D,20200519,000000,23.81,24.309,23.6601,24.0554,732629.32827447,0
+BIP.US,D,20200520,000000,24.3304,24.3744,23.6361,23.6601,616375.18814176,0
+BIP.US,D,20200521,000000,23.7854,24.0144,23.1559,23.4447,579597.00352591,0
+BIP.US,D,20200522,000000,23.5044,23.6783,23.1371,23.5168,460781.45948642,0
+BIP.US,D,20200526,000000,24.4161,24.8475,24.381,24.4998,784338.2475768,0
+BIP.US,D,20200527,000000,24.9195,24.9319,24.1519,24.553,816378.9137754,0
+BIP.US,D,20200528,000000,24.6166,24.8846,24.3506,24.7631,493605.03373835,0
+BIP.US,D,20200529,000000,24.7146,24.8897,24.3376,24.677,648610.04019611,0
+BIP.US,D,20200601,000000,24.5381,24.9936,24.4959,24.9761,1004088.825351,0
+BIP.US,D,20200602,000000,25.1869,25.673,25.0364,25.4536,528194.77458306,0
+BIP.US,D,20200603,000000,25.5269,25.9286,25.4381,25.4991,741900.9323077,0
+BIP.US,D,20200604,000000,25.3764,25.9525,25.2803,25.5464,688237.82518719,0
+BIP.US,D,20200605,000000,26.0979,27.312,26.0979,26.9355,1231084.3849338,0
+BIP.US,D,20200608,000000,27.312,27.4883,26.7727,27.0634,733063.93471353,0
+BIP.US,D,20200609,000000,26.6871,26.7233,26.007,26.1829,549590.66533992,0
+BIP.US,D,20200610,000000,26.4022,26.4022,25.6003,25.9642,788852.29814417,0
+BIP.US,D,20200611,000000,25.133,25.1758,24.0903,24.1624,1318273.8341651,0
+BIP.US,D,20200612,000000,24.6964,25.0987,24.15,24.4355,843939.43487351,0
+BIP.US,D,20200615,000000,23.8769,25.1395,23.507,24.9572,431035.57693234,0
+BIP.US,D,20200616,000000,25.619,26.044,24.9993,25.6068,685819.74893584,0
+BIP.US,D,20200617,000000,25.473,25.7009,25.1999,25.6372,406415.58450701,0
+BIP.US,D,20200618,000000,25.1811,25.8261,25.1524,25.7884,618404.89268161,0
+BIP.US,D,20200619,000000,26.0979,26.5053,25.7273,25.7709,650075.68105974,0
+BIP.US,D,20200622,000000,25.8435,26.0921,25.3997,25.8676,761297.94167641,0
+BIP.US,D,20200623,000000,26.2081,26.2659,25.8007,25.9525,632039.51383885,0
+BIP.US,D,20200624,000000,25.6489,25.9162,25.1031,25.4431,753659.96468361,0
+BIP.US,D,20200625,000000,25.2251,25.4925,24.8671,25.1811,798936.09222486,0
+BIP.US,D,20200626,000000,24.9333,25.327,24.0461,24.1085,635573.38818197,0
+BIP.US,D,20200629,000000,24.1812,24.8358,23.9794,24.4712,511132.61895609,0
+BIP.US,D,20200630,000000,24.5815,25.0254,24.2539,24.9513,523558.97256644,0
+BIP.US,D,20200701,000000,25.1265,25.2733,24.5329,24.7333,394579.49425183,0
+BIP.US,D,20200702,000000,24.8846,25.5094,24.7631,24.9092,470117.79213822,0
+BIP.US,D,20200706,000000,25.3043,25.4665,24.8962,25.2978,632366.23924694,0
+BIP.US,D,20200707,000000,25.0299,25.4381,24.6964,24.7502,443027.32410364,0
+BIP.US,D,20200708,000000,24.7333,25.0857,24.2896,24.4043,462652.42479498,0
+BIP.US,D,20200709,000000,24.4043,24.4291,23.64,24.0235,603329.28918211,0
+BIP.US,D,20200710,000000,24.0585,24.5024,23.9982,24.3506,308225.35243172,0
+BIP.US,D,20200713,000000,24.5153,25.0915,24.5088,24.8541,427865.41577936,0
+BIP.US,D,20200714,000000,24.8541,25.4127,24.8541,25.3764,545304.70609517,0
+BIP.US,D,20200715,000000,25.3809,26.2251,25.3809,26.2251,480138.39875791,0
+BIP.US,D,20200716,000000,26.1959,26.4022,25.7826,25.9039,390187.19513369,0
+BIP.US,D,20200717,000000,25.996,26.3833,25.9468,26.3711,320223.26423336,0
+BIP.US,D,20200720,000000,26.5164,26.6989,26.0746,26.2628,316828.09407292,0
+BIP.US,D,20200721,000000,26.4989,27.0433,26.3833,26.469,364004.46891685,0
+BIP.US,D,20200722,000000,26.3042,26.3107,25.8104,25.9104,632501.86111444,0
+BIP.US,D,20200723,000000,26.1771,26.4626,25.8261,25.8975,504599.65195196,0
+BIP.US,D,20200724,000000,25.9286,25.9468,25.5588,25.8798,262468.38372386,0
+BIP.US,D,20200727,000000,25.9468,26.129,25.795,26.0135,323872.72539537,0
+BIP.US,D,20200728,000000,26.0921,26.2231,25.7651,25.8975,339312.04208501,0
+BIP.US,D,20200729,000000,25.6372,25.8929,25.4478,25.7709,470345.88346085,0
+BIP.US,D,20200730,000000,25.346,25.5464,24.9696,25.4925,439932.67967234,0
+BIP.US,D,20200731,000000,25.5048,25.5769,24.8482,25.3933,549798.72161394,0
+BIP.US,D,20200803,000000,25.5094,25.5399,25.0792,25.3394,387564.14492349,0
+BIP.US,D,20200804,000000,25.2855,25.6989,25.0364,25.4431,570333.10528061,0
+BIP.US,D,20200805,000000,25.7333,25.9227,25.2129,25.8617,518765.97247613,0
+BIP.US,D,20200806,000000,25.9585,26.2868,25.6612,26.1959,494184.50899043,0
+BIP.US,D,20200807,000000,25.8371,26.4022,25.7223,25.9896,596768.58134144,0
+BIP.US,D,20200810,000000,26.0311,26.6812,26.0311,26.6442,430434.52547407,0
+BIP.US,D,20200811,000000,26.907,27.2516,26.7059,26.9355,438804.55231989,0
+BIP.US,D,20200812,000000,27.1302,27.8277,27.1302,27.5734,419196.40436199,0
+BIP.US,D,20200813,000000,27.652,27.652,27.0802,27.2516,503842.94357757,0
+BIP.US,D,20200814,000000,27.0025,27.0752,26.7727,26.9421,392455.77909927,0
+BIP.US,D,20200817,000000,27.0082,27.1783,26.6993,26.7954,418259.38055012,0
+BIP.US,D,20200818,000000,26.9421,27.0874,26.4931,26.5541,410507.35789601,0
+BIP.US,D,20200819,000000,26.6501,27.0771,26.6118,26.9421,341853.41094319,0
+BIP.US,D,20200820,000000,26.6755,27.057,26.6631,26.907,276278.69684582,0
+BIP.US,D,20200821,000000,26.7604,27.4092,26.4626,27.1302,392569.82476058,0
+BIP.US,D,20200824,000000,27.4152,27.8648,27.2516,27.8343,411200.8788094,0
+BIP.US,D,20200825,000000,27.9193,28.0108,27.1478,27.3729,437506.89763306,0
+BIP.US,D,20200826,000000,27.3729,27.465,27.04,27.4274,310728.19235026,0
+BIP.US,D,20200827,000000,27.5851,27.6312,27.107,27.3308,355124.3189103,0
+BIP.US,D,20200828,000000,27.4871,27.6098,27.101,27.2042,320472.93176218,0
+BIP.US,D,20200831,000000,27.1309,27.2107,26.6741,26.7196,320360.42725845,0
+BIP.US,D,20200901,000000,26.5488,27.0271,26.3821,26.9895,427255.11737557,0
+BIP.US,D,20200902,000000,27.057,28.4072,27.057,28.2717,739462.82100774,0
+BIP.US,D,20200903,000000,28.0951,28.4131,27.9101,28.0886,926582.46922819,0
+BIP.US,D,20200904,000000,27.9841,28.4072,27.5974,27.7999,380642.80620786,0
+BIP.US,D,20200908,000000,27.4378,27.8979,27.3036,27.4502,408674.92152707,0
+BIP.US,D,20200909,000000,27.7201,28.5117,27.7201,28.3091,347193.52197629,0
+BIP.US,D,20200910,000000,28.339,28.3521,27.561,27.6525,268833.36455119,0
+BIP.US,D,20200911,000000,27.7078,28.524,27.6162,28.0568,394386.84955366,0
+BIP.US,D,20200914,000000,28.2476,28.6351,28.0756,28.6161,344305.39266142,0
+BIP.US,D,20200915,000000,28.7322,29.5979,28.6525,29.3643,438977.16196944,0
+BIP.US,D,20200916,000000,29.5668,29.812,28.9413,29.0334,337855.64816689,0
+BIP.US,D,20200917,000000,28.622,29.3947,28.6097,29.1502,424454.83404307,0
+BIP.US,D,20200918,000000,29.2917,29.7874,29.18,29.5784,558869.97516107,0
+BIP.US,D,20200921,000000,29.2118,29.2118,28.0886,28.7322,553258.62039296,0
+BIP.US,D,20200922,000000,28.7076,29.1184,28.4007,28.9536,238905.62540205,0
+BIP.US,D,20200923,000000,29.0385,29.3468,28.2418,28.3091,304085.80315758,0
+BIP.US,D,20200924,000000,28.1627,28.5286,27.9841,28.3715,426307.30546061,0
+BIP.US,D,20200925,000000,28.4617,29.1502,28.4007,28.9665,331339.6338962,0
+BIP.US,D,20200928,000000,29.18,29.6524,29.18,29.3085,356426.59706988,0
+BIP.US,D,20200929,000000,29.3273,29.3338,28.9289,29.0885,216591.20472434,0
+BIP.US,D,20200930,000000,29.315,29.4558,28.9717,29.2177,594164.02502227,0
+BIP.US,D,20201001,000000,29.4753,29.5668,29.2118,29.3273,380243.64639327,0
+BIP.US,D,20201002,000000,28.7939,29.5609,28.6285,29.3273,554009.16413701,0
+BIP.US,D,20201005,000000,29.4499,29.7874,29.2942,29.6466,318350.75776721,0
+BIP.US,D,20201006,000000,29.8432,29.8432,29.2409,29.4688,264510.41752439,0
+BIP.US,D,20201007,000000,29.5609,29.7699,29.2917,29.2968,529051.65820049,0
+BIP.US,D,20201008,000000,29.3584,29.5427,28.8251,29.0444,425616.86686239,0
+BIP.US,D,20201009,000000,29.2793,29.2793,28.7771,28.9899,482456.29976622,0
+BIP.US,D,20201012,000000,28.9899,29.2727,28.9899,29.2352,293095.80841673,0
+BIP.US,D,20201013,000000,29.0639,29.0704,28.6097,28.8186,247979.96126435,0
+BIP.US,D,20201014,000000,28.8186,28.9471,28.4072,28.6351,377266.12993845,0
+BIP.US,D,20201015,000000,28.2418,28.5422,28.1373,28.3586,482058.68110921,0
+BIP.US,D,20201016,000000,28.5967,28.9899,28.339,28.7511,400252.49532335,0
+BIP.US,D,20201019,000000,28.7751,29.0151,28.3774,28.4131,271223.699966,0
+BIP.US,D,20201020,000000,28.5117,28.7199,28.1983,28.3455,212198.9056062,0
+BIP.US,D,20201021,000000,28.3651,28.3651,27.9218,27.9595,256872.44053159,0
+BIP.US,D,20201022,000000,28.101,28.2106,27.6525,28.1185,279706.23131555,0
+BIP.US,D,20201023,000000,28.1859,28.524,27.9718,28.5065,252776.04366984,0
+BIP.US,D,20201026,000000,28.1627,28.3658,27.7019,27.8368,332624.95932235,0
+BIP.US,D,20201027,000000,27.8303,28.0089,27.2718,27.3522,440831.17454457,0
+BIP.US,D,20201028,000000,27.057,27.0881,26.2349,26.2731,729682.63497136,0
+BIP.US,D,20201029,000000,26.2283,27.0752,25.9468,26.9532,516092.06406562,0
+BIP.US,D,20201030,000000,26.6962,26.896,26.0324,26.3211,711692.70247803,0
+BIP.US,D,20201102,000000,26.7318,26.8921,26.3951,26.7811,532306.58302067,0
+BIP.US,D,20201103,000000,27.125,27.6461,27.0271,27.5664,301781.77256754,0
+BIP.US,D,20201104,000000,27.5787,27.9537,27.2905,27.5546,305525.24434226,0
+BIP.US,D,20201105,000000,28.0334,28.6583,27.9413,28.426,439946.55009061,0
+BIP.US,D,20201106,000000,28.4196,28.7939,28.3209,28.6894,393123.10033371,0
+BIP.US,D,20201109,000000,29.7757,30.9663,29.7757,30.5121,854098.74567587,0
+BIP.US,D,20201110,000000,30.8366,31.5795,30.5303,31.2849,551074.80009457,0
+BIP.US,D,20201111,000000,31.4874,31.8183,31.0092,31.1985,529703.56785908,0
+BIP.US,D,20201112,000000,31.0454,31.4685,30.6224,30.8125,779106.01757467,0
+BIP.US,D,20201113,000000,30.9416,31.4444,30.8929,31.2973,407656.21636318,0
+BIP.US,D,20201116,000000,31.6709,32.3471,31.5918,32.2666,876356.14352292,0
+BIP.US,D,20201117,000000,32.1317,32.3089,31.8371,32.0156,359844.8845941,0
+BIP.US,D,20201118,000000,32.1252,32.1284,31.6529,31.7697,537347.70948222,0
+BIP.US,D,20201119,000000,31.6833,31.8002,31.2973,31.7943,336033.99990106,0
+BIP.US,D,20201120,000000,31.6898,31.8799,31.5146,31.5795,362316.90136094,0
+BIP.US,D,20201123,000000,32.0389,32.0389,31.5918,31.6223,563351.66141916,0
+BIP.US,D,20201124,000000,32.0273,32.3406,31.7573,31.9656,792000.88309096,0
+BIP.US,D,20201125,000000,31.874,31.9416,31.6159,31.6769,449232.0245421,0
+BIP.US,D,20201127,000000,31.5879,31.6963,31.0611,31.1727,351360.81208697,0
+BIP.US,D,20201130,000000,31.1104,31.2376,30.7204,30.8501,511716.71768092,0
+BIP.US,D,20201201,000000,30.9676,31.1973,30.5595,30.7269,476995.97844146,0
+BIP.US,D,20201202,000000,30.8138,30.8567,30.318,30.8074,418188.48730119,0
+BIP.US,D,20201203,000000,30.6587,31.2532,30.6587,31.0059,332036.23712476,0
+BIP.US,D,20201204,000000,31.2103,31.8351,31.1168,31.6866,422967.61697324,0
+BIP.US,D,20201207,000000,31.6866,31.9286,31.2785,31.7923,372633.41023701,0
+BIP.US,D,20201208,000000,31.7119,32.1453,31.625,31.9902,256084.9090055,0
+BIP.US,D,20201209,000000,32.096,32.2134,31.9532,32.1453,288706.59161376,0
+BIP.US,D,20201210,000000,32.1141,32.4478,31.9253,32.3744,316492.12171932,0
+BIP.US,D,20201211,000000,32.1265,32.2945,32.0461,32.0584,369765.31597074,0
+BIP.US,D,20201214,000000,32.1517,32.3309,31.6866,31.8047,343835.3395979,0
+BIP.US,D,20201215,000000,31.9228,32.1077,31.6684,31.8227,371388.15490808,0
+BIP.US,D,20201216,000000,31.8481,31.9656,31.0994,31.5068,499410.57436222,0
+BIP.US,D,20201217,000000,31.5068,31.9286,31.4334,31.6866,492490.77680417,0
+BIP.US,D,20201218,000000,31.693,31.7366,31.1168,31.1727,507370.65329035,0
+BIP.US,D,20201221,000000,30.7204,31.1545,30.1202,30.9378,459489.96942993,0
+BIP.US,D,20201222,000000,30.8885,31.0922,30.5777,30.6841,441703.46973786,0
+BIP.US,D,20201223,000000,30.782,31.3025,30.782,31.0805,298962.995344,0
+BIP.US,D,20201224,000000,31.1292,31.3707,31.0059,31.1104,115579.11311035,0
+BIP.US,D,20201228,000000,31.2655,31.3609,30.6114,30.7951,228428.83613711,0
+BIP.US,D,20201229,000000,30.9676,31.3154,30.6841,30.782,363979.81039549,0
+BIP.US,D,20201230,000000,31.0546,31.2785,30.5828,30.8015,343883.11548304,0
+BIP.US,D,20201231,000000,30.8203,31.2655,30.5595,30.5965,511057.10223441,0
+BIP.US,D,20210104,000000,30.7951,31.2226,30.324,30.6523,633842.66821366,0
+BIP.US,D,20210105,000000,30.6963,31.0247,30.4913,30.603,444446.73023971,0
+BIP.US,D,20210106,000000,30.7457,31.1908,30.2565,30.3616,657086.40691531,0
+BIP.US,D,20210107,000000,30.6587,30.7017,29.8847,30.4168,716209.83536057,0
+BIP.US,D,20210108,000000,30.7269,31.2408,30.4355,31.0676,456757.49703117,0
+BIP.US,D,20210111,000000,31.0306,31.4205,30.7885,31.3589,738134.3431692,0
+BIP.US,D,20210112,000000,31.4641,31.6866,31.1973,31.5379,423371.40026059,0
+BIP.US,D,20210113,000000,31.5134,31.7547,31.2226,31.3589,267427.82883338,0
+BIP.US,D,20210114,000000,31.656,32.4244,31.4387,32.4244,368358.23909536,0
+BIP.US,D,20210115,000000,32.4308,33.2965,32.1946,33.1049,678158.65457926,0
+BIP.US,D,20210119,000000,33.3289,33.3587,32.7027,32.8824,552645.23967401,0
+BIP.US,D,20210120,000000,33.0433,33.3528,32.8143,33.2101,401224.96575968,0
+BIP.US,D,20210121,000000,33.2477,33.3029,32.8694,33.1115,302174.76775179,0
+BIP.US,D,20210122,000000,32.8267,32.8824,32.5418,32.7591,310395.30231184,0
+BIP.US,D,20210125,000000,32.7591,32.7955,32.4419,32.6586,411310.30099795,0
+BIP.US,D,20210126,000000,32.7527,33.3289,32.5664,33.3159,468545.81140121,0
+BIP.US,D,20210127,000000,32.9194,33.3224,32.5969,33.2542,708362.26093617,0
+BIP.US,D,20210128,000000,33.2965,33.6942,32.6651,32.6651,544056.36845107,0
+BIP.US,D,20210129,000000,32.5905,32.9135,31.9357,32.3115,425088.24981063,0
+BIP.US,D,20210201,000000,32.3309,32.9441,32.3309,32.3678,526407.0317841,0
+BIP.US,D,20210202,000000,32.9071,33.471,32.4801,33.2412,551316.76183547,0
+BIP.US,D,20210203,000000,33.4456,33.4891,32.7766,33.0927,293200.60713253,0
+BIP.US,D,20210204,000000,33.0122,33.7565,33.0122,33.5203,402353.09311213,0
+BIP.US,D,20210205,000000,33.7565,33.9037,33.2965,33.4152,439089.66647317,0
+BIP.US,D,20210208,000000,33.5942,33.5942,33.1361,33.2542,571048.2024002,0
+BIP.US,D,20210209,000000,32.9817,33.0959,32.678,32.9317,1052921.9445992,0
+BIP.US,D,20210210,000000,32.7396,32.8694,32.3627,32.5548,1019115.1118078,0
+BIP.US,D,20210211,000000,30.9676,32.7955,30.9676,31.6373,1228447.4643053,0
+BIP.US,D,20210212,000000,31.3894,31.656,31.2719,31.3401,1422249.5718157,0
+BIP.US,D,20210216,000000,31.4017,31.5815,31.0423,31.4822,1133143.8203873,0
+BIP.US,D,20210217,000000,31.4757,31.9409,31.4334,31.8786,446723.01999321,0
+BIP.US,D,20210218,000000,31.9844,32.4308,31.6567,32.1265,373034.11120919,0
+BIP.US,D,20210219,000000,32.3439,33.0031,32.1577,32.9505,448876.01713989,0
+BIP.US,D,20210222,000000,32.7955,33.1115,32.5664,33.1115,303128.7442971,0
+BIP.US,D,20210223,000000,32.8143,32.9752,32.51,32.7955,837224.61127431,0
+BIP.US,D,20210224,000000,32.6716,32.8448,32.2706,32.7266,405829.94462459,0
+BIP.US,D,20210225,000000,32.715,32.9902,32.3828,32.4458,424041.8038102,0
+BIP.US,D,20210226,000000,32.4334,32.4964,31.8644,31.8644,446733.80809631,0
+BIP.US,D,20210301,000000,32.29,32.5132,32.0519,32.1272,532798.21229038,0
+BIP.US,D,20210302,000000,32.1272,32.4821,31.9332,31.9461,420734.47963213,0
+BIP.US,D,20210303,000000,32.0266,32.2452,31.4698,32.1647,295148.63032036,0
+BIP.US,D,20210304,000000,32.0454,32.4087,31.5328,31.8709,791359.76153547,0
+BIP.US,D,20210305,000000,31.8709,32.5832,31.8267,32.314,569605.67890035,0
+BIP.US,D,20210308,000000,32.2328,32.7838,32.1524,32.3075,719526.40648416,0
+BIP.US,D,20210309,000000,32.6398,33.3438,32.6398,32.6903,1044767.6798153,0
+BIP.US,D,20210310,000000,32.8838,33.4333,32.7461,32.8403,420494.05904882,0
+BIP.US,D,20210311,000000,32.8337,33.4275,32.8337,32.9843,441849.87970846,0
+BIP.US,D,20210312,000000,32.9337,33.3906,32.6521,33.2717,344909.52643486,0
+BIP.US,D,20210315,000000,33.2717,33.5021,32.715,32.9525,395803.17337456,0
+BIP.US,D,20210316,000000,32.8337,33.4846,32.6968,32.8838,502640.84066103,0
+BIP.US,D,20210317,000000,33.0213,33.5955,32.8214,33.541,297477.31943176,0
+BIP.US,D,20210318,000000,33.4399,33.541,32.6086,32.6968,429270.95149716,0
+BIP.US,D,20210319,000000,32.7209,33.3405,32.5269,32.9959,356277.10478411,0
+BIP.US,D,20210322,000000,33.1524,33.2892,32.9213,33.0213,206965.13444649,0
+BIP.US,D,20210323,000000,32.8461,33.565,32.8461,33.1906,597391.20900591,0
+BIP.US,D,20210324,000000,33.2958,34.2534,33.2425,33.9471,576115.5285407,0
+BIP.US,D,20210325,000000,33.7713,34.0159,33.1711,33.1711,516414.16600095,0
+BIP.US,D,20210326,000000,33.1465,33.5086,32.9337,33.3405,494027.31091673,0
+BIP.US,D,20210329,000000,33.077,33.528,32.8649,33.077,401570.18505879,0
+BIP.US,D,20210330,000000,32.815,33.3087,32.7967,33.1153,227877.10172157,0
+BIP.US,D,20210331,000000,33.1841,33.4527,33.0278,33.3022,420979.52368819,0
+BIP.US,D,20210401,000000,33.6098,34.1159,33.4463,33.9965,459588.60351538,0
+BIP.US,D,20210405,000000,34.0588,34.5195,33.9842,34.1536,444828.93732087,0
+BIP.US,D,20210406,000000,34.1217,34.3151,33.859,34.1659,247506.82588566,0
+BIP.US,D,20210407,000000,34.3223,34.454,34.11,34.3404,258242.52962494,0
+BIP.US,D,20210408,000000,34.5468,34.572,34.2158,34.3851,240121.59873686,0
+BIP.US,D,20210409,000000,34.5292,34.5292,34.179,34.2477,250297.86227266,0
+BIP.US,D,20210412,000000,34.1277,34.3969,33.9407,34.0225,338250.18450873,0
+BIP.US,D,20210413,000000,33.8849,34.16,33.6785,34.0225,303871.58225322,0
+BIP.US,D,20210414,000000,33.99,34.5066,33.99,34.2593,310674.25183478,0
+BIP.US,D,20210415,000000,34.2593,34.6006,34.2282,34.3164,239334.06721076,0
+BIP.US,D,20210416,000000,34.3599,34.6408,34.3164,34.454,387027.82208381,0
+BIP.US,D,20210419,000000,34.297,34.7355,34.0848,34.2347,301619.95102108,0
+BIP.US,D,20210420,000000,33.903,34.197,33.7713,33.966,332221.176035,0
+BIP.US,D,20210421,000000,33.7713,34.1217,33.7713,34.0159,331973.04966377,0
+BIP.US,D,20210422,000000,33.9213,34.179,33.6962,33.7409,241357.60712028,0
+BIP.US,D,20210423,000000,33.7214,33.8434,33.4333,33.6163,683045.66528228,0
+BIP.US,D,20210426,000000,33.6221,33.9719,33.2452,33.8849,320939.90251053,0
+BIP.US,D,20210427,000000,34.0782,34.2347,33.6656,33.8784,419882.21948745,0
+BIP.US,D,20210428,000000,33.7539,34.0653,33.5903,33.8849,301091.33396932,0
+BIP.US,D,20210429,000000,33.8973,34.1536,33.7837,33.909,255224.9430729,0
+BIP.US,D,20210430,000000,33.7149,33.909,33.5534,33.628,217945.88224183,0
+BIP.US,D,20210503,000000,33.6656,33.8466,33.4035,33.6034,250268.58027854,0
+BIP.US,D,20210504,000000,33.6338,33.6338,33.0336,33.1343,272912.8086795,0
+BIP.US,D,20210505,000000,33.0965,33.4093,33.0965,33.3405,182391.37674872,0
+BIP.US,D,20210506,000000,33.3347,33.7084,33.053,33.1343,252111.80475057,0
+BIP.US,D,20210507,000000,33.4657,33.6221,33.1524,33.4723,569371.42294738,0
+BIP.US,D,20210510,000000,33.5216,33.9471,33.4527,33.4904,511146.48937436,0
+BIP.US,D,20210511,000000,33.397,33.5838,33.0965,33.5534,402918.69794594,0
+BIP.US,D,20210512,000000,33.6338,33.6338,32.7962,32.9337,475148.13049668,0
+BIP.US,D,20210513,000000,33.0083,33.1906,32.8084,33.053,372157.19254315,0
+BIP.US,D,20210514,000000,33.24,33.5021,32.9148,32.9713,545381.76397444,0
+BIP.US,D,20210517,000000,32.9396,33.4216,32.7962,33.384,557778.83559067,0
+BIP.US,D,20210518,000000,33.4035,33.6163,33.3217,33.4035,563988.15950189,0
+BIP.US,D,20210519,000000,33.1964,33.8097,32.8403,33.7149,473986.09767735,0
+BIP.US,D,20210520,000000,33.7713,34.0822,33.6785,33.6785,424044.88612537,0
+BIP.US,D,20210521,000000,33.7713,34.0782,33.5521,33.6526,444822.77269053,0
+BIP.US,D,20210524,000000,33.6526,33.9777,33.6526,33.7967,257786.34697968,0
+BIP.US,D,20210525,000000,33.9965,34.1277,33.7967,33.8291,348189.1097764,0
+BIP.US,D,20210526,000000,33.9154,34.2275,33.8466,33.9277,248494.70789785,0
+BIP.US,D,20210527,000000,34.0478,34.3508,33.9407,34.1295,257703.12447008,0
+BIP.US,D,20210528,000000,34.2944,34.3411,33.9784,34.2313,254008.96973809,0
+BIP.US,D,20210601,000000,34.5344,35.1969,34.3508,34.8062,466442.13129726,0
+BIP.US,D,20210602,000000,34.8062,34.818,34.2684,34.3638,509556.01474632,0
+BIP.US,D,20210603,000000,34.3138,34.7609,34.136,34.6161,333508.04261873,0
+BIP.US,D,20210604,000000,34.7673,35.3104,34.7044,35.0645,277018.45248677,0
+BIP.US,D,20210607,000000,34.9821,35.3865,34.9718,35.1969,240533.08781213,0
+BIP.US,D,20210608,000000,35.3358,35.5252,35.0905,35.0905,309281.04537766,0
+BIP.US,D,20210609,000000,35.2923,35.2923,34.7803,34.9127,348016.50012685,0
+BIP.US,D,20210610,000000,34.9127,35.0418,34.6674,34.7369,378277.12931441,0
+BIP.US,D,20210611,000000,34.9516,34.9757,34.162,34.2684,308111.30677041,0
+BIP.US,D,20210614,000000,34.2684,34.5344,34.1814,34.2814,319592.93078097,0
+BIP.US,D,20210615,000000,34.2944,34.4832,34.2561,34.3898,271832.4572122,0
+BIP.US,D,20210616,000000,34.2814,34.7175,34.0419,34.0601,276870.50135858,0
+BIP.US,D,20210617,000000,33.9972,34.1237,33.8396,34.0666,294570.69622587,0
+BIP.US,D,20210618,000000,33.8778,34.4267,33.6255,34.175,457420.19479285,0
+BIP.US,D,20210621,000000,34.3572,34.7369,34.1866,34.2944,303493.99864482,0
+BIP.US,D,20210622,000000,34.3832,34.5915,33.9341,34.5285,350144.83875216,0
+BIP.US,D,20210623,000000,34.5285,34.5285,33.8714,34.0361,285291.38640472,0
+BIP.US,D,20210624,000000,34.1173,34.2411,33.8517,34.0361,313596.28661653,0
+BIP.US,D,20210625,000000,33.9341,34.1173,33.8998,34.0296,252933.24174354,0
+BIP.US,D,20210628,000000,34.2748,34.4202,33.9635,34.2879,600920.45987627,0
+BIP.US,D,20210629,000000,34.2249,34.6544,34.2249,34.559,470313.51915156,0
+BIP.US,D,20210630,000000,34.661,35.108,34.4267,35.0711,514099.34730781,0
+BIP.US,D,20210701,000000,35.2469,35.8783,35.2469,35.6641,475158.91859977,0
+BIP.US,D,20210702,000000,35.5071,35.7024,35.2728,35.4117,451368.06895534,0
+BIP.US,D,20210706,000000,35.3423,35.3747,34.9887,35.16,433909.83582894,0
+BIP.US,D,20210707,000000,35.16,35.6524,35.1405,35.4182,803616.58781145,0
+BIP.US,D,20210708,000000,35.3552,35.3552,34.7673,34.9887,579831.25947888,0
+BIP.US,D,20210709,000000,35.0515,35.4318,35.0515,35.2293,407129.14046901,0
+BIP.US,D,20210712,000000,35.1405,35.4383,35.084,35.2599,198132.76032508,0
+BIP.US,D,20210713,000000,35.3293,35.3552,35.1339,35.2923,449478.60975575,0
+BIP.US,D,20210714,000000,35.3865,35.5538,35.0327,35.1405,325447.78844756,0
+BIP.US,D,20210715,000000,34.9569,35.0082,34.2054,34.4333,498951.3094018,0
+BIP.US,D,20210716,000000,34.4708,34.622,34.2748,34.5915,522880.86322891,0
+BIP.US,D,20210719,000000,34.2748,34.295,33.4106,34.099,653569.48530564,0
+BIP.US,D,20210720,000000,33.9907,34.4696,33.9341,34.2444,376774.50066874,0
+BIP.US,D,20210721,000000,34.3955,34.4708,34.149,34.1814,195717.7663889,0
+BIP.US,D,20210722,000000,34.1814,34.4832,34.0232,34.4397,223584.97784648,0
+BIP.US,D,20210723,000000,34.6285,34.8246,34.4896,34.648,314961.75223711,0
+BIP.US,D,20210726,000000,34.4832,34.6285,34.2509,34.5403,438459.33302078,0
+BIP.US,D,20210727,000000,34.5156,34.635,34.149,34.2184,240106.187161,0
+BIP.US,D,20210728,000000,34.2249,34.3294,33.903,34.0232,291323.47719362,0
+BIP.US,D,20210729,000000,34.0925,34.4397,34.0731,34.1173,220064.97392163,0
+BIP.US,D,20210730,000000,34.175,34.1814,33.8517,34.1426,368678.7998731,0
+BIP.US,D,20210802,000000,34.1866,34.4072,34.0925,34.136,148715.5423521,0
+BIP.US,D,20210803,000000,34.136,34.2944,33.9907,34.1295,211117.01298132,0
+BIP.US,D,20210804,000000,34.0038,34.4767,33.9972,34.2249,236051.40155405,0
+BIP.US,D,20210805,000000,34.1931,34.8497,34.1931,34.6856,374676.98519513,0
+BIP.US,D,20210806,000000,34.8246,35.2099,34.5026,34.9634,351114.22687332,0
+BIP.US,D,20210809,000000,35.0262,35.0963,34.4708,34.6856,186871.52184922,0
+BIP.US,D,20210810,000000,34.6792,34.9821,34.3767,34.6674,278783.07792195,0
+BIP.US,D,20210811,000000,34.9321,35.2793,34.6317,35.1904,531798.00101751,0
+BIP.US,D,20210812,000000,35.1022,35.2663,34.7609,35.2663,150954.84432356,0
+BIP.US,D,20210813,000000,35.2858,35.7277,35.0581,35.7088,248591.80082572,0
+BIP.US,D,20210816,000000,35.7459,35.9801,35.5031,35.9671,211859.85093744,0
+BIP.US,D,20210817,000000,35.7524,35.954,35.5506,35.7335,263112.58759452,0
+BIP.US,D,20210818,000000,35.67,35.9296,35.633,35.7459,210577.60782646,0
+BIP.US,D,20210819,000000,35.5831,35.5831,35.0515,35.2599,215849.9079258,0
+BIP.US,D,20210820,000000,35.1339,35.3988,35.0775,35.1339,241633.47432805,0
+BIP.US,D,20210823,000000,35.3293,35.4746,35.0386,35.3228,277645.70362399,0
+BIP.US,D,20210824,000000,35.2293,35.7972,35.2293,35.5889,181972.18188551,0
+BIP.US,D,20210825,000000,35.62,35.8478,35.3922,35.7459,239164.53987638,0
+BIP.US,D,20210826,000000,35.607,35.607,35.317,35.3865,336841.56647576,0
+BIP.US,D,20210827,000000,35.3228,35.7218,35.3228,35.7024,394668.88139177,0
+BIP.US,D,20210830,000000,35.9892,36.0268,35.6927,35.7978,193204.13836726,0
+BIP.US,D,20210831,000000,35.7154,36.0022,35.6634,35.9762,277602.5512116,0
+BIP.US,D,20210901,000000,36.2183,36.4732,35.9828,35.9828,226246.55699631,0
+BIP.US,D,20210902,000000,36.0398,36.4097,35.9828,36.3007,175665.76504642,0
+BIP.US,D,20210903,000000,36.1481,36.69,36.1481,36.5433,190098.70583286,0
+BIP.US,D,20210907,000000,36.5433,36.721,36.3551,36.3707,281506.30337519,0
+BIP.US,D,20210908,000000,36.4985,36.8613,36.2793,36.5809,247691.7647959,0
+BIP.US,D,20210909,000000,36.703,37.0974,36.4408,36.8301,304084.26199999,0
+BIP.US,D,20210910,000000,36.919,37.2117,36.8937,36.9313,391318.40480131,0
+BIP.US,D,20210913,000000,37.1357,37.3207,36.4746,36.5809,307351.51608085,0
+BIP.US,D,20210914,000000,36.5809,36.677,36.3201,36.3461,301692.38542759,0
+BIP.US,D,20210915,000000,36.2305,36.3461,36.0022,36.1293,340139.64370832,0
+BIP.US,D,20210916,000000,36.008,36.008,35.4662,35.5817,313668.72102304,0
+BIP.US,D,20210917,000000,35.3072,35.5299,34.7459,35.1859,462946.78589378,0
+BIP.US,D,20210920,000000,34.5877,34.9562,34.2243,34.6006,505066.62270031,0
+BIP.US,D,20210921,000000,35.0016,35.0652,34.6058,34.7084,475505.67905647,0
+BIP.US,D,20210922,000000,34.8744,35.8101,34.7019,35.5934,813567.8423398,0
+BIP.US,D,20210923,000000,35.8036,36.1735,35.6453,35.6453,429193.8936179,0
+BIP.US,D,20210924,000000,35.7724,35.7724,35.1859,35.5999,441709.6343682,0
+BIP.US,D,20210927,000000,35.683,35.8803,35.4921,35.8295,526383.91442032,0
+BIP.US,D,20210928,000000,35.6324,35.6324,34.9445,35.4221,535674.01234457,0
+BIP.US,D,20210929,000000,35.4662,35.6063,35.2021,35.5051,369128.81788801,0
+BIP.US,D,20210930,000000,35.6894,36.0398,35.5299,35.7465,594908.40413597,0
+BIP.US,D,20211001,000000,35.849,36.5045,35.6894,36.1293,741887.06188943,0
+BIP.US,D,20211004,000000,36.0904,36.2305,35.6453,36.0528,346470.71906878,0
+BIP.US,D,20211005,000000,36.0138,36.3071,35.9256,35.9256,375991.5926154,0
+BIP.US,D,20211006,000000,35.4415,35.849,35.2625,35.8166,532392.88784544,0
+BIP.US,D,20211007,000000,36.0334,36.2436,35.938,36.0334,344081.92481155,0
+BIP.US,D,20211008,000000,36.1481,36.2183,35.8133,35.849,359695.39230833,0
+BIP.US,D,20211011,000000,35.8555,35.9567,35.5493,35.5999,247062.97250109,0
+BIP.US,D,20211012,000000,35.74,35.9859,35.67,35.7024,453326.88024627,0
+BIP.US,D,20211013,000000,35.6634,36.0528,35.5687,35.8555,466776.56249327,0
+BIP.US,D,20211014,000000,36.1293,36.6004,36.0203,36.3526,591473.16387831,0
+BIP.US,D,20211015,000000,36.607,36.773,36.4927,36.607,357801.30963598,0
+BIP.US,D,20211018,000000,36.6199,36.6199,36.3201,36.5239,468649.06895942,0
+BIP.US,D,20211019,000000,36.607,36.773,36.4343,36.5368,353478.36260919,0
+BIP.US,D,20211020,000000,36.5686,37.1357,36.5686,37.078,371335.75555018,0
+BIP.US,D,20211021,000000,37.078,37.2312,36.773,36.7853,313764.27279332,0
+BIP.US,D,20211022,000000,36.8743,37.1169,36.7535,36.8301,592608.99701869,0
+BIP.US,D,20211025,000000,36.8554,37.1344,36.7405,37.0209,343665.81226351,0
+BIP.US,D,20211026,000000,37.1805,37.7281,37.1805,37.5945,410875.6945589,0
+BIP.US,D,20211027,000000,37.562,38.2635,37.5114,38.1291,294314.86406671,0
+BIP.US,D,20211028,000000,38.1291,38.7157,38.072,38.1934,395288.42674107,0
+BIP.US,D,20211029,000000,38.0655,38.1934,37.1104,37.4796,510816.6816511,0
+BIP.US,D,20211101,000000,37.5244,37.7476,37.2694,37.3777,391457.10898399,0
+BIP.US,D,20211102,000000,37.3076,37.7541,37.2182,37.3582,384347.74904295,0
+BIP.US,D,20211103,000000,37.8683,38.0467,37.4161,37.7853,487172.24197727,0
+BIP.US,D,20211104,000000,37.6075,38.1486,37.4413,37.8488,355771.60509613,0
+BIP.US,D,20211105,000000,38.072,38.2317,37.6841,38.0019,281509.38569036,0
+BIP.US,D,20211108,000000,38.5561,39.3081,38.2635,38.913,681649.37650999,0
+BIP.US,D,20211109,000000,39.0466,39.1232,38.3718,38.6196,281427.70433834,0
+BIP.US,D,20211110,000000,38.4353,38.9447,38.4353,38.7157,186225.77682097,0
+BIP.US,D,20211111,000000,37.8424,37.8424,36.9132,37.4985,2723243.9471343,0
+BIP.US,D,20211112,000000,37.5816,37.5816,37.346,37.4543,626665.49733887,0
+BIP.US,D,20211115,000000,37.5498,37.5816,37.2882,37.3777,638581.72778849,0
+BIP.US,D,20211116,000000,37.3648,37.4673,37.0209,37.0591,394656.55213109,0
+BIP.US,D,20211117,000000,37.0533,37.1805,36.5563,36.7153,361788.28430918,0
+BIP.US,D,20211118,000000,36.8301,36.9605,36.594,36.8107,471404.65872196,0
+BIP.US,D,20211119,000000,36.7912,36.8678,36.5368,36.6576,543876.05301359,0
+BIP.US,D,20211122,000000,36.7405,36.7458,35.932,36.0463,917879.55234394,0
+BIP.US,D,20211123,000000,36.1034,36.3526,35.932,36.2824,430258.83350934,0
+BIP.US,D,20211124,000000,36.3136,36.703,36.1631,36.4472,516206.10972693,0
+BIP.US,D,20211126,000000,35.8997,36.154,35.295,35.9062,376934.78105761,0
+BIP.US,D,20211129,000000,36.2338,36.8029,35.7842,36.7224,685451.41227295,0
+BIP.US,D,20211130,000000,36.3947,36.6777,36.2086,36.5296,543295.03660393,0
+BIP.US,D,20211201,000000,36.8061,37.3784,35.7199,36.067,708858.51367864,0
+BIP.US,D,20211202,000000,36.1889,36.5557,36.0475,36.1054,382734.15705113,0
+BIP.US,D,20211203,000000,36.3818,36.4915,35.9289,36.2402,648212.4215391,0
+BIP.US,D,20211206,000000,36.2597,36.7996,36.2597,36.5038,367826.53972842,0
+BIP.US,D,20211207,000000,36.8768,37.5393,36.7802,37.4875,412649.56693959,0
+BIP.US,D,20211208,000000,37.4875,37.6419,37.0247,37.2817,309037.54247918,0
+BIP.US,D,20211209,000000,37.063,37.3816,36.8385,36.9735,328318.96502899,0
+BIP.US,D,20211210,000000,36.9987,37.1085,36.6452,36.9281,261269.36312248,0
+BIP.US,D,20211213,000000,36.8962,36.9281,36.1889,36.5102,396017.39427892,0
+BIP.US,D,20211214,000000,36.324,36.8574,36.215,36.5875,498222.34186394,0
+BIP.US,D,20211215,000000,36.5745,37.5264,36.3557,37.0312,620362.16281496,0
+BIP.US,D,20211216,000000,36.9799,37.385,36.8126,36.9923,390349.01668015,0
+BIP.US,D,20211217,000000,36.446,37.3272,36.285,36.9735,418328.73264146,0
+BIP.US,D,20211220,000000,36.4589,36.8321,36.4395,36.6777,274976.41868623,0
+BIP.US,D,20211221,000000,36.7802,37.385,36.7802,37.115,291477.59295215,0
+BIP.US,D,20211222,000000,37.089,37.706,36.9859,37.5776,455108.45841489,0
+BIP.US,D,20211223,000000,37.4939,38.0662,37.4939,37.7703,300018.68828994,0
+BIP.US,D,20211227,000000,37.7514,38.2206,37.5646,38.1752,236422.82053211,0
+BIP.US,D,20211228,000000,38.1752,38.5742,38.0922,38.5418,361087.05760786,0
+BIP.US,D,20211229,000000,38.3232,39.024,38.3232,38.6645,518910.84128915,0
+BIP.US,D,20211230,000000,38.5872,38.889,38.5872,38.6897,437543.88541511,0
+BIP.US,D,20211231,000000,38.7222,39.3969,38.619,39.0947,648788.814476,0
+BIP.US,D,20220103,000000,39.1848,40.1685,39.1077,39.275,868772.10704561,0
+BIP.US,D,20220104,000000,39.3133,39.5255,38.7994,39.159,630167.0073727,0
+BIP.US,D,20220105,000000,39.2173,39.3432,38.2913,38.2913,575810.37933881,0
+BIP.US,D,20220106,000000,38.2142,38.3764,37.2045,37.706,2171537.2724298,0
+BIP.US,D,20220107,000000,37.7638,37.9442,37.3394,37.8604,757999.86444385,0
+BIP.US,D,20220110,000000,37.6742,38.2459,37.4167,38.1947,385477.41755298,0
+BIP.US,D,20220111,000000,38.2206,38.7475,38.0403,38.5353,574153.6349346,0
+BIP.US,D,20220112,000000,38.645,38.8507,38.2077,38.3232,393926.04343565,0
+BIP.US,D,20220113,000000,38.6515,38.7436,38.1044,38.1304,531084.44505552,0
+BIP.US,D,20220114,000000,38.0922,38.4004,37.989,38.2979,249333.09762426,0
+BIP.US,D,20220118,000000,38.0214,38.3686,37.9462,38.1694,262246.45703157,0
+BIP.US,D,20220119,000000,38.2655,39.0083,38.1629,38.8117,336189.65681717,0
+BIP.US,D,20220120,000000,38.8637,39.5001,38.767,38.8247,301082.08702381,0
+BIP.US,D,20220121,000000,38.6384,39.3262,38.375,38.8571,511622.70706822,0
+BIP.US,D,20220124,000000,38.3297,38.7027,37.6931,38.4457,887059.4829529,0
+BIP.US,D,20220125,000000,38.0467,38.7864,37.7002,38.2849,363511.29848956,0
+BIP.US,D,20220126,000000,38.4581,38.8954,37.8604,38.1435,287089.91730677,0
+BIP.US,D,20220127,000000,38.1881,38.4776,37.4939,37.5712,543378.25911354,0
+BIP.US,D,20220128,000000,37.3784,37.7255,37.115,37.4491,491239.3568449,0
+BIP.US,D,20220131,000000,37.4751,38.1629,37.346,37.9572,626033.6227289,0
+BIP.US,D,20220201,000000,37.854,38.0856,37.5646,38.0019,402883.25132148,0
+BIP.US,D,20220202,000000,38.5872,38.9382,38.1817,38.497,292685.86049904,0
+BIP.US,D,20220203,000000,38.2272,38.9155,38.2272,38.7157,261930.51972658,0
+BIP.US,D,20220204,000000,38.5742,38.8954,38.4523,38.6832,298110.73519933,0
+BIP.US,D,20220207,000000,38.6832,38.9532,38.3263,38.5418,440771.06939875,0
+BIP.US,D,20220208,000000,38.484,38.7157,38.2142,38.3939,307499.46720904,0
+BIP.US,D,20220209,000000,38.523,39.2173,38.523,39.1978,499143.95409996,0
+BIP.US,D,20220210,000000,38.9467,39.815,38.9084,39.2621,471421.6114554,0
+BIP.US,D,20220211,000000,39.2815,39.6995,39.1848,39.4417,406315.40926396,0
+BIP.US,D,20220214,000000,39.4099,39.4099,38.9215,39.1011,327700.96083729,0
+BIP.US,D,20220215,000000,39.5189,39.5189,38.6061,38.6963,208575.64412314,0
+BIP.US,D,20220216,000000,38.7157,38.9215,38.375,38.4198,272108.32441997,0
+BIP.US,D,20220217,000000,38.4004,38.5035,38.1369,38.3939,292254.33637515,0
+BIP.US,D,20220218,000000,38.2719,38.6897,38.2142,38.4198,280103.84997256,0
+BIP.US,D,20220222,000000,38.2401,38.5035,37.9695,38.1499,390532.4144328,0
+BIP.US,D,20220223,000000,38.1752,38.5938,37.7255,37.8671,432448.81843807,0
+BIP.US,D,20220224,000000,37.3272,37.8865,37.076,37.7897,668122.63638372,0
+BIP.US,D,20220225,000000,38.0428,38.6916,37.9649,38.2505,364207.90171812,0
+BIP.US,D,20220228,000000,37.9974,38.6074,37.699,38.484,341215.37170287,0
+BIP.US,D,20220301,000000,38.2829,38.6852,37.9001,38.6203,427179.60065389,0
+BIP.US,D,20220302,000000,38.6074,39.5417,38.6074,39.1199,322123.51153605,0
+BIP.US,D,20220303,000000,39.2173,39.4119,37.9455,38.0818,579089.96268035,0
+BIP.US,D,20220304,000000,37.6535,38.8604,37.6535,38.7242,368766.64585546,0
+BIP.US,D,20220307,000000,38.5749,38.8085,38.3997,38.6074,388596.72050565,0
+BIP.US,D,20220308,000000,38.6916,39.4119,38.5684,38.6852,457310.7726043,0
+BIP.US,D,20220309,000000,38.8994,39.7363,38.8994,39.2043,302419.81180786,0
+BIP.US,D,20220310,000000,38.9772,39.2367,38.5164,39.2043,270579.49609534,0
+BIP.US,D,20220311,000000,39.3016,39.5806,39.0699,39.4119,406723.81602407,0
+BIP.US,D,20220314,000000,39.5093,39.678,38.8474,39.1848,295592.48370493,0
+BIP.US,D,20220315,000000,39.1524,39.373,38.6982,38.9382,328862.99365661,0
+BIP.US,D,20220316,000000,38.9318,39.7429,38.9318,39.3665,521256.48313399,0
+BIP.US,D,20220317,000000,39.5093,40.4566,39.5093,40.197,614834.03055645,0
+BIP.US,D,20220318,000000,40.262,40.9562,39.9115,40.6968,762721.97128524,0
+BIP.US,D,20220321,000000,40.8523,41.8062,40.7202,41.8062,772264.81905348,0
+BIP.US,D,20220322,000000,41.9425,42.0073,41.0146,41.2677,508945.71634253,0
+BIP.US,D,20220323,000000,41.3131,41.5143,40.794,40.794,446692.19684151,0
+BIP.US,D,20220324,000000,40.8784,41.1185,40.5474,40.8718,423389.89415162,0
+BIP.US,D,20220325,000000,40.8653,41.8062,40.8135,41.5662,339658.80254171,0
+BIP.US,D,20220328,000000,41.6116,41.6407,41.2417,41.5402,360196.26852355,0
+BIP.US,D,20220329,000000,41.5596,42.0722,41.5596,41.8256,470637.16224447,0
+BIP.US,D,20220330,000000,41.7218,42.507,41.6326,42.3577,526903.28452657,0
+BIP.US,D,20220331,000000,42.481,43.4543,42.361,42.9742,455074.55294801,0
+BIP.US,D,20220401,000000,43.2467,43.688,43.0066,43.6426,555793.8246208,0
+BIP.US,D,20220404,000000,43.5322,44.2329,43.5322,43.8242,433706.40302768,0
+BIP.US,D,20220405,000000,43.9929,44.778,43.9279,44.0707,376786.82992942,0
+BIP.US,D,20220406,000000,43.7983,43.9021,43.0844,43.3181,405586.44172611,0
+BIP.US,D,20220407,000000,43.2338,43.4478,42.572,43.3635,318278.3233607,0
+BIP.US,D,20220408,000000,43.4543,43.8696,43.3116,43.5452,162797.09920908,0
+BIP.US,D,20220411,000000,43.4674,43.4674,42.6756,43.1882,272720.16398134,0
+BIP.US,D,20220412,000000,43.1559,43.5128,42.7731,42.9677,197030.83265158,0
+BIP.US,D,20220413,000000,43.1299,43.6814,43.0488,43.6295,286000.31889396,0
+BIP.US,D,20220414,000000,43.688,43.8561,43.0456,43.2987,212978.73134437,0
+BIP.US,D,20220418,000000,43.3116,43.4024,42.8055,43.0196,270292.84078448,0
+BIP.US,D,20220419,000000,43.1429,43.2532,42.8833,42.9417,289974.96430647,0
+BIP.US,D,20220420,000000,43.0975,44.2495,43.0715,44.1161,324170.16880934,0
+BIP.US,D,20220421,000000,44.2979,44.2979,43.0326,43.4154,285504.06615149,0
+BIP.US,D,20220422,000000,42.9807,43.0844,41.592,41.6765,624762.16772102,0
+BIP.US,D,20220425,000000,41.4494,41.9684,40.8914,41.8192,529658.8742891,0
+BIP.US,D,20220426,000000,41.644,41.644,39.9698,40.2036,531992.18687326,0
+BIP.US,D,20220427,000000,40.1841,40.8459,39.8921,40.7421,355122.77775271,0
+BIP.US,D,20220428,000000,41.1509,41.5856,40.7616,41.2807,403105.17801376,0
+BIP.US,D,20220429,000000,41.1315,41.2871,40.2067,40.5085,304791.65333165,0
+BIP.US,D,20220502,000000,40.2295,40.3463,38.828,39.146,659593.87030661,0
+BIP.US,D,20220503,000000,38.9318,39.53,38.4905,39.4509,613926.2887387,0
+BIP.US,D,20220504,000000,38.9318,40.463,38.9318,40.275,300029.47639304,0
+BIP.US,D,20220505,000000,40.275,40.3592,39.1913,39.6715,338598.48612301,0
+BIP.US,D,20220506,000000,39.3212,39.9082,39.1426,39.7234,383441.54838279,0
+BIP.US,D,20220509,000000,39.1134,39.2951,38.2765,38.3218,522458.58605053,0
+BIP.US,D,20220510,000000,38.51,39.0032,37.2772,38.0688,372409.94238714,0
+BIP.US,D,20220511,000000,38.0299,38.8728,37.9844,38.1596,288196.46845303,0
+BIP.US,D,20220512,000000,37.8481,38.1609,37.4654,37.9844,351072.61561852,0
+BIP.US,D,20220513,000000,38.1596,39.2362,37.9714,38.6592,320312.65137331,0
+BIP.US,D,20220516,000000,38.8863,39.3859,38.51,39.2108,280364.30560448,0
+BIP.US,D,20220517,000000,39.6649,39.6649,39.1891,39.5547,178687.97507122,0
+BIP.US,D,20220518,000000,39.2562,39.7299,39.133,39.4833,299288.1795945,0
+BIP.US,D,20220519,000000,39.2887,39.5936,39.0162,39.3406,638657.24451017,0
+BIP.US,D,20220520,000000,39.5353,39.8532,39.1978,39.7105,231515.77478048,0
+BIP.US,D,20220523,000000,40.21,40.5344,39.9504,40.275,211944.61460463,0
+BIP.US,D,20220524,000000,40.2878,40.6771,39.8272,40.0997,294415.03930975,0
+BIP.US,D,20220525,000000,39.9051,40.1192,39.4703,39.5936,249283.78058153,0
+BIP.US,D,20220526,000000,39.7882,39.957,39.2473,39.2822,397925.34736953,0
+BIP.US,D,20220527,000000,39.7273,39.9696,39.3411,39.472,402764.50428945,0
+BIP.US,D,20220531,000000,39.472,39.5309,39,39.0595,465421.95370927,0
+BIP.US,D,20220601,000000,39.5113,39.688,39.0595,39.4327,316306.93842334,0
+BIP.US,D,20220602,000000,39.5244,40.8601,39.4852,40.8601,249658.36435494,0
+BIP.US,D,20220603,000000,40.6897,41.1874,40.5197,40.9975,266756.20182765,0
+BIP.US,D,20220606,000000,41.1022,41.3444,40.7225,41.3117,296757.60647648,0
+BIP.US,D,20220607,000000,41.3117,41.5409,40.991,41.4623,424527.05461205,0
+BIP.US,D,20220608,000000,40.9254,41.3575,40.7814,40.919,349697.66783114,0
+BIP.US,D,20220609,000000,40.8927,40.9713,40.1987,40.3624,158676.60744058,0
+BIP.US,D,20220610,000000,39.9369,40.0437,39.4262,39.4785,172840.28859874,0
+BIP.US,D,20220613,000000,38.7126,38.9777,38.0055,38.8894,423553.0756029,0
+BIP.US,D,20220614,000000,38.8992,38.9875,38.1332,38.6929,387689.46796852,0
+BIP.US,D,20220615,000000,38.9188,39.233,38.2854,39.017,282145.37565441,0
+BIP.US,D,20220616,000000,37.6422,38.1332,37.3671,37.5145,659296.72677432,0
+BIP.US,D,20220617,000000,37.4163,37.9564,36.5226,36.9842,465528.36333442,0
+BIP.US,D,20220621,000000,36.7092,36.9842,35.6976,35.9628,495805.72021689,0
+BIP.US,D,20220622,000000,35.845,36.3458,35.354,35.7959,432904.90332903,0
+BIP.US,D,20220623,000000,35.8548,36.169,35.4696,36.169,276226.14932907,0
+BIP.US,D,20220624,000000,36.336,36.9449,36.2575,36.4243,328169.32051127,0
+BIP.US,D,20220627,000000,36.2378,37.102,36.169,36.9842,448525.22533673,0
+BIP.US,D,20220628,000000,37.1806,37.4268,36.4833,36.5226,203506.11698355,0
+BIP.US,D,20220629,000000,36.4833,36.6798,36.027,36.3753,257221.08479505,0
+BIP.US,D,20220630,000000,36.5815,37.5341,36.3851,37.5341,691959.89946279,0
+BIP.US,D,20220701,000000,37.8287,38.3689,37.6716,38.2314,251108.38642398,0
+BIP.US,D,20220705,000000,36.8172,37.1512,36.2329,37.1118,446042.67350786,0
+BIP.US,D,20220706,000000,37.2002,37.2002,36.7583,36.8466,319252.29575107,0
+BIP.US,D,20220707,000000,36.9253,37.6324,36.7387,37.6028,233347.65262617,0
+BIP.US,D,20220708,000000,37.5243,37.652,37.2591,37.5341,146407.42491967,0
+BIP.US,D,20220711,000000,37.4457,37.7109,37.1806,37.6716,200227.27494543,0
+BIP.US,D,20220712,000000,37.318,38.1725,37.318,37.593,179343.49502,0
+BIP.US,D,20220713,000000,37.2002,38.0742,37.0725,37.5046,105589.91464073,0
+BIP.US,D,20220714,000000,36.9351,37.2493,36.4342,37.2199,304154.34826683,0
+BIP.US,D,20220715,000000,37.6716,37.6913,36.8957,37.0627,194474.02726984,0
+BIP.US,D,20220718,000000,37.2591,37.4359,36.6994,36.7779,468834.69876852,0
+BIP.US,D,20220719,000000,37.2199,37.4065,36.6896,36.7976,307671.46640337,0
+BIP.US,D,20220720,000000,36.7779,37.4457,36.387,37.4163,195609.40269608,0
+BIP.US,D,20220721,000000,37.5145,38.3689,37.3671,38.3591,444396.12457133,0
+BIP.US,D,20220722,000000,38.5948,38.7125,38.0546,38.2412,226087.35954175,0
+BIP.US,D,20220725,000000,38.3197,38.7616,38.2903,38.4081,183436.95619803,0
+BIP.US,D,20220726,000000,38.251,38.3001,37.7698,37.9171,146038.80975886,0
+BIP.US,D,20220727,000000,38.2215,38.634,38.1528,38.3885,155044.42435052,0
+BIP.US,D,20220728,000000,38.5358,39.2134,38.2068,38.8501,401349.61267083,0
+BIP.US,D,20220729,000000,38.6929,39.4344,38.6929,39.1152,173315.3133847,0
+BIP.US,D,20220801,000000,39.233,39.4098,38.8746,39.1545,218502.2370753,0
+BIP.US,D,20220802,000000,39.1741,39.4,38.8599,39.0367,352239.27954765,0
+BIP.US,D,20220803,000000,39.2822,39.3509,38.5948,39.0858,253280.36470575,0
+BIP.US,D,20220804,000000,39.233,40.2348,39.0563,39.7634,256828.03106005,0
+BIP.US,D,20220805,000000,39.5277,40.3133,39.4001,40.2839,161164.25063907,0
+BIP.US,D,20220808,000000,40.6177,41.0695,39.9499,40.0285,327006.45168905,0
+BIP.US,D,20220809,000000,39.7929,40.0384,39.4,39.6455,160701.95427717,0
+BIP.US,D,20220810,000000,39.8223,40.6964,39.8223,40.2741,132407.17672645,0
+BIP.US,D,20220811,000000,40.2642,41.0007,40.2642,40.7945,344420.9723524,0
+BIP.US,D,20220812,000000,40.6668,41.0695,40.5196,40.7553,217928.94885559,0
+BIP.US,D,20220815,000000,40.4213,40.6275,40.0285,40.4901,203698.57075535,0
+BIP.US,D,20220816,000000,40.1758,40.9517,40.1758,40.657,144078.63245346,0
+BIP.US,D,20220817,000000,40.3428,40.7749,40.2642,40.5785,164648.78401002,0
+BIP.US,D,20220818,000000,40.6964,41.2034,40.5302,41.1284,259885.90765647,0
+BIP.US,D,20220819,000000,40.9419,42.1498,40.8338,41.6882,257419.6482104,0
+BIP.US,D,20220822,000000,41.2463,41.6293,41.1039,41.5605,381124.6559748,0
+BIP.US,D,20220823,000000,41.6194,42.2578,41.4855,42.1891,321312.26390111,0
+BIP.US,D,20220824,000000,41.9337,42.4542,41.9337,42.3855,272297.64852687,0
+BIP.US,D,20220825,000000,42.6899,42.6899,42.0024,42.4935,246359.15683832,0
+BIP.US,D,20220826,000000,42.4149,42.5327,41.806,42.2381,285909.9343547,0
+BIP.US,D,20220829,000000,42.3364,42.8372,41.9044,42.2774,308795.64081645,0
+BIP.US,D,20220830,000000,42.5943,42.5943,41.4654,41.8615,274038.42504566,0
+BIP.US,D,20220831,000000,41.703,41.8417,41.3564,41.5842,221388.59446861,0
+BIP.US,D,20220901,000000,40.7325,41.2376,40.5146,40.9405,323922.52642782,0
+BIP.US,D,20220902,000000,41.0197,41.4951,40.3265,40.782,203018.05367176,0
+BIP.US,D,20220906,000000,40.6236,41.1782,40.4453,40.9702,447929.98779866,0
+BIP.US,D,20220907,000000,40.8414,41.396,40.7424,41.1286,344351.96530001,0
+BIP.US,D,20220908,000000,41.0989,41.4703,40.8315,41.3267,144936.73082042,0
+BIP.US,D,20220909,000000,41.7228,42.0992,41.5446,41.8417,138502.54811512,0
+BIP.US,D,20220912,000000,42.2081,42.5151,42.119,42.2675,362962.8286775,0
+BIP.US,D,20220913,000000,41.7823,42.0199,41.4852,41.7625,258536.6088354,0
+BIP.US,D,20220914,000000,41.6436,41.9704,41.4654,41.8912,259038.45893028,0
+BIP.US,D,20220915,000000,41.5149,41.703,40.3562,40.7919,419883.93873406,0
+BIP.US,D,20220916,000000,40.3661,40.4255,39.7719,40.1581,585378.34778693,0
+BIP.US,D,20220919,000000,39.7719,40.7226,39.7719,40.6533,508304.47275354,0
+BIP.US,D,20220920,000000,40.6335,40.7622,39.9402,40.6335,382685.43643015,0
+BIP.US,D,20220921,000000,40.6434,41.3168,40.5245,40.6236,625475.86743969,0
+BIP.US,D,20220922,000000,40.584,40.7721,40.1581,40.4849,378080.93656572,0
+BIP.US,D,20220923,000000,39.8511,40.2274,38.6231,39.2272,763031.26185463,0
+BIP.US,D,20220926,000000,38.7122,38.7865,37.4297,37.8308,1076071.6183178,0
+BIP.US,D,20220927,000000,37.8704,38.2468,36.4939,36.7712,1313228.6053046,0
+BIP.US,D,20220928,000000,36.7712,36.8009,35.454,36.2562,1357174.3155238,0
+BIP.US,D,20220929,000000,35.9195,36.1274,34.6915,35.355,817771.29302803,0
+BIP.US,D,20220930,000000,35.4342,36.1373,35.246,35.553,990738.92653192,0
+BIP.US,D,20221003,000000,36.0878,36.7414,35.9096,36.3453,676395.98129135,0
+BIP.US,D,20221004,000000,36.8306,37.3307,36.6424,36.8504,365815.39712422,0
+BIP.US,D,20221005,000000,36.4245,36.682,35.4738,36.3651,413699.16643808,0
+BIP.US,D,20221006,000000,36.0086,36.1274,34.8796,35.1272,499695.26971755,0
+BIP.US,D,20221007,000000,34.8895,35.0579,33.9586,34.0973,533901.85686831,0
+BIP.US,D,20221010,000000,34.0576,34.4043,33.612,33.612,197292.72160349,0
+BIP.US,D,20221011,000000,33.3743,33.602,32.6662,32.8395,507557.25128431,0
+BIP.US,D,20221012,000000,32.7009,32.9089,32.4335,32.5325,613210.32799818,0
+BIP.US,D,20221013,000000,31.9383,33.2654,31.7799,33.196,683808.62021784,0
+BIP.US,D,20221014,000000,33.4238,33.6021,32.3642,32.4731,347172.22146698,0
+BIP.US,D,20221017,000000,32.7999,34.2062,32.7999,33.7902,339830.26565244,0
+BIP.US,D,20221018,000000,34.2656,34.7707,34.018,34.7608,304993.58904654,0
+BIP.US,D,20221019,000000,34.6023,34.6023,33.7605,34.0477,341989.12984326,0
+BIP.US,D,20221020,000000,33.8596,34.325,33.4387,33.4634,257392.55218049,0
+BIP.US,D,20221021,000000,33.2357,33.6219,32.9683,33.2159,365264.06885097,0
+BIP.US,D,20221024,000000,33.0574,33.612,32.7745,33.5229,259364.61100401,0
+BIP.US,D,20221025,000000,33.5229,35.355,33.3149,35.2758,293312.69991677,0
+BIP.US,D,20221026,000000,35.2559,36.2958,35.0975,35.8303,230236.10056776,0
+BIP.US,D,20221027,000000,35.87,36.2265,35.563,35.8105,486707.75277537,0
+BIP.US,D,20221028,000000,35.5332,36.414,35.5134,36.1572,468850.16941956,0
+BIP.US,D,20221031,000000,36.0581,36.2265,35.6521,36.0284,409011.86635679,0
+BIP.US,D,20221101,000000,36.177,36.4344,36.0581,36.1572,302217.76226423,0
+BIP.US,D,20221102,000000,35.5729,36.6078,35.5729,35.6917,316408.91162711,0
+BIP.US,D,20221103,000000,34.7212,35.1767,34.5594,34.6716,290995.30360342,0
+BIP.US,D,20221104,000000,35.2361,36.177,35.0381,35.8402,236886.37164389,0
+BIP.US,D,20221107,000000,35.9591,36.2265,35.2758,35.6224,209407.8069924,0
+BIP.US,D,20221108,000000,35.7115,36.4245,35.6026,35.9096,225772.96692724,0
+BIP.US,D,20221109,000000,35.6323,36.0482,35.454,35.454,131523.09568903,0
+BIP.US,D,20221110,000000,36.5335,37.2465,36.5335,37.1772,324016.43399085,0
+BIP.US,D,20221111,000000,36.8207,37.5832,36.8207,37.5832,331594.67335106,0
+BIP.US,D,20221114,000000,37.3158,37.6278,36.9098,37.1772,293190.51910897,0
+BIP.US,D,20221115,000000,37.3852,37.7318,36.989,37.4842,289445.32393415,0
+BIP.US,D,20221116,000000,37.2663,37.603,36.8009,37.0386,356150.99620262,0
+BIP.US,D,20221117,000000,36.5533,36.9692,36.3849,36.4443,316922.87882689,0
+BIP.US,D,20221118,000000,36.3948,36.989,36.2859,36.791,226381.85144879,0
+BIP.US,D,20221121,000000,36.7613,37.1673,36.2958,37.0485,307416.00026908,0
+BIP.US,D,20221122,000000,36.6226,37.4644,36.6226,37.3357,337063.52669881,0
+BIP.US,D,20221123,000000,37.1376,37.7516,37.0881,37.4842,469552.96150413,0
+BIP.US,D,20221125,000000,37.2168,37.8308,37.1376,37.3951,176549.24776247,0
+BIP.US,D,20221128,000000,37.0584,37.3753,36.7167,36.89,378968.51450011,0
+BIP.US,D,20221129,000000,37,37.14,36.665,36.93,359923,0
+BIP.US,D,20221130,000000,36.5,37.64,36.36,37.51,485266,0
+BIP.US,D,20221201,000000,37.6,37.73,35.94,36.03,615995,0
+BIP.US,D,20221202,000000,35.39,35.69,35.21,35.35,456569,0
+BIP.US,D,20221205,000000,35.11,35.36,34.51,34.93,577384,0
+BIP.US,D,20221206,000000,34.81,34.91,33.44,33.88,769857,0
+BIP.US,D,20221207,000000,33.76,33.9,33.22,33.77,1409087,0
+BIP.US,D,20221208,000000,33.56,35.29,33.56,35.03,961632,0
+BIP.US,D,20221209,000000,34.55,35.16,34.3,34.68,363939,0
+BIP.US,D,20221212,000000,34.55,34.81,34.25,34.69,675711,0
+BIP.US,D,20221213,000000,34.72,35.55,34.72,34.94,768061,0
+BIP.US,D,20221214,000000,34.71,34.85,33.9374,33.95,654866,0
+BIP.US,D,20221215,000000,33.5,33.5151,32.76,33.02,722130,0
+BIP.US,D,20221216,000000,32.64,32.85,31.81,32.01,1196835,0
+BIP.US,D,20221219,000000,31.8,31.93,31.045,31.07,1024638,0
+BIP.US,D,20221220,000000,30.7,31.285,30.62,30.9,766457,0
+BIP.US,D,20221221,000000,30.79,31.81,30.455,31.79,989196,0
+BIP.US,D,20221222,000000,31.13,31.42,30.54,30.96,641359,0
+BIP.US,D,20221223,000000,30.62,31.37,30.59,31.33,640146,0
+BIP.US,D,20221227,000000,31.14,31.4,30.67,30.83,623385,0
+BIP.US,D,20221228,000000,30.5,31.48,30.03,30.23,1558296,0
+BIP.US,D,20221229,000000,30.57,31.39,30.35,31.29,747930,0
+BIP.US,D,20221230,000000,31.07,31.45,30.71,30.99,640071,0
+BIP.US,D,20230103,000000,31.19,31.535,31,31.32,655058,0
+BIP.US,D,20230104,000000,31.78,32.4889,31.5,32.27,504216,0
+BIP.US,D,20230105,000000,32.3,32.3,31.6336,32.11,610107,0
+BIP.US,D,20230106,000000,32.22,33,32.15,32.95,460221,0
+BIP.US,D,20230109,000000,33.07,33.93,32.96,33.62,366340,0
+BIP.US,D,20230110,000000,33.51,33.75,33.22,33.39,298753,0
+BIP.US,D,20230111,000000,33.55,34.16,33.55,34.07,288415,0
+BIP.US,D,20230112,000000,33.98,34.27,33.65,34.22,634774,0
+BIP.US,D,20230113,000000,33.85,34.74,33.85,34.53,188797,0
+BIP.US,D,20230117,000000,34.28,34.98,34.28,34.87,259543,0
+BIP.US,D,20230118,000000,35,35.475,34.735,34.74,418655,0
+BIP.US,D,20230119,000000,34.48,34.54,34.25,34.25,348582,0
+BIP.US,D,20230120,000000,34.79,35.38,34.35,35.34,563055,0
+BIP.US,D,20230123,000000,35.32,36.04,35.09,36.03,537815,0
+BIP.US,D,20230124,000000,35.86,35.93,35.57,35.87,277937,0
+BIP.US,D,20230125,000000,35.5,36.02,35.38,35.82,342724,0
+BIP.US,D,20230126,000000,36.02,36.08,35.46,35.94,457604,0
+BIP.US,D,20230127,000000,35.79,35.9718,35.03,35.14,274406,0
+BIP.US,D,20230130,000000,35,35.33,34.79,34.92,204078,0
+BIP.US,D,20230131,000000,34.92,35.64,34.8414,35.34,444045,0
+BIP.US,D,20230201,000000,35.23,35.3,34.15,34.45,477105,0
+BIP.US,D,20230202,000000,35,35,34.32,34.74,533074,0
+BIP.US,D,20230203,000000,34.49,35.27,34.49,34.91,410888,0
+BIP.US,D,20230206,000000,34.7,34.75,34.07,34.59,340672,0
+BIP.US,D,20230207,000000,34.55,34.67,34.05,34.28,458548,0
+BIP.US,D,20230208,000000,34.1,34.215,33.31,33.57,252452,0
+BIP.US,D,20230209,000000,33.93,34.429,33.71,33.94,384710,0
+BIP.US,D,20230210,000000,33.92,34.35,33.7479,34.18,337248,0
+BIP.US,D,20230213,000000,34.2,34.36,34.05,34.3,432459,0
+BIP.US,D,20230214,000000,34.2,35.12,34.03,34.97,376094,0
+BIP.US,D,20230215,000000,34.6,35.015,34.36,34.78,208672,0
+BIP.US,D,20230216,000000,34.38,34.6643,34.19,34.4,212460,0
+BIP.US,D,20230217,000000,34.17,35.14,34.15,34.87,179472,0
+BIP.US,D,20230221,000000,34.7,34.8,34.31,34.34,206737,0
+BIP.US,D,20230222,000000,34.46,34.7,34.07,34.31,291313,0
+BIP.US,D,20230223,000000,34.55,34.95,34,34.38,324789,0
+BIP.US,D,20230224,000000,34.09,34.17,33.47,34.16,439114,0
+BIP.US,D,20230227,000000,34.33,34.53,33.37,33.55,566424,0
+BIP.US,D,20230228,000000,33.29,33.635,32.83,33.01,413213,0
+BIP.US,D,20230301,000000,32.92,33.81,32.91,33.22,663139,0
+BIP.US,D,20230302,000000,33.11,33.55,32.65,33.35,493334,0
+BIP.US,D,20230303,000000,33.34,33.99,33.07,33.64,309525,0
+BIP.US,D,20230306,000000,33.68,34.4,33.66,34.23,227652,0
+BIP.US,D,20230307,000000,34.09,34.26,32.995,33.02,335717,0
+BIP.US,D,20230308,000000,32.96,33.69,32.94,33.44,266154,0
+BIP.US,D,20230309,000000,33.48,33.67,32.71,32.72,223738,0
+BIP.US,D,20230310,000000,32.57,32.73,31.8,32.08,335614,0
+BIP.US,D,20230313,000000,31.95,32.59,31.81,32.06,490708,0
+BIP.US,D,20230314,000000,32.45,32.98,32.07,32.5,269234,0
+BIP.US,D,20230315,000000,31.9,31.93,31.0247,31.74,348329,0
+BIP.US,D,20230316,000000,31.37,32.68,31.28,32.61,477764,0
+BIP.US,D,20230317,000000,32.42,32.5418,31.59,32.46,715878,0
+BIP.US,D,20230320,000000,32.39,32.67,31.96,32.63,299786,0
+BIP.US,D,20230321,000000,32.7,32.86,32.07,32.1,305951,0
+BIP.US,D,20230322,000000,32.23,32.5765,31.95,31.95,263134,0
+BIP.US,D,20230323,000000,31.9,32.365,31.46,31.46,349553,0
+BIP.US,D,20230324,000000,31.25,31.79,31.17,31.79,338599,0
+BIP.US,D,20230327,000000,31.76,32.31,31.76,32.14,296649,0
+BIP.US,D,20230328,000000,31.84,32.29,31.84,32.24,246919,0
+BIP.US,D,20230329,000000,32.29,33.09,32.28,32.87,340949,0
+BIP.US,D,20230330,000000,33.08,33.56,32.99,33.16,303868,0
+BIP.US,D,20230331,000000,33.2,33.79,33.16,33.77,335348,0
+BIP.US,D,20230403,000000,33.75,34.17,33.62,33.96,268551,0
+BIP.US,D,20230404,000000,34.07,34.15,33.235,33.48,380650,0
+BIP.US,D,20230405,000000,33.42,33.67,33.34,33.58,202022,0
+BIP.US,D,20230406,000000,33.68,34.15,33.6,33.9,225985,0
+BIP.US,D,20230410,000000,33.55,34.06,33.345,33.97,241382,0
+BIP.US,D,20230411,000000,34.04,34.79,34,34.7,259562,0
+BIP.US,D,20230412,000000,34.42,34.94,33.95,34.65,1018954,0
+BIP.US,D,20230413,000000,34.95,36.07,34.69,35.99,623016,0
+BIP.US,D,20230414,000000,35.87,36.24,35.62,35.89,553369,0
+BIP.US,D,20230417,000000,35.74,35.9,35.06,35.66,916101,0
+BIP.US,D,20230418,000000,35.61,36.14,35.61,35.74,398405,0
+BIP.US,D,20230419,000000,35.76,35.97,35.19,35.38,225269,0
+BIP.US,D,20230420,000000,35.22,35.65,35.09,35.37,368968,0
+BIP.US,D,20230421,000000,35.37,35.56,35,35.19,274429,0
+BIP.US,D,20230424,000000,35.1,35.68,35.1,35.33,622834,0
+BIP.US,D,20230425,000000,35.1,35.22,34.36,34.52,505408,0
+BIP.US,D,20230426,000000,34.52,34.96,34.3,34.52,455401,0
+BIP.US,D,20230427,000000,34.6,35.02,34.49,34.85,148129,0
+BIP.US,D,20230428,000000,34.6,35.09,34.6,34.83,251836,0
+BIP.US,D,20230501,000000,34.7,35.38,34.69,34.93,234505,0
+BIP.US,D,20230502,000000,34.67,34.76,33.95,34.21,279212,0
+BIP.US,D,20230503,000000,34.58,35.62,34.45,35.36,591652,0
+BIP.US,D,20230504,000000,35.44,35.45,34.535,35.27,397355,0
+BIP.US,D,20230505,000000,35.3,35.765,35.215,35.54,710206,0
+BIP.US,D,20230508,000000,35.74,36.27,35.35,35.56,348101,0
+BIP.US,D,20230509,000000,35.53,35.75,35.2294,35.71,179401,0
+BIP.US,D,20230510,000000,35.75,36.12,35.04,35.32,444521,0
+BIP.US,D,20230511,000000,35.34,35.49,34.97,35.18,191929,0
+BIP.US,D,20230512,000000,35.1,35.87,35.1,35.85,217099,0
+BIP.US,D,20230515,000000,35.83,36.83,35.72,36.81,471927,0
+BIP.US,D,20230516,000000,36.81,37,36.33,36.5,416757,0
+BIP.US,D,20230517,000000,36.77,36.78,36.3,36.63,282967,0
+BIP.US,D,20230518,000000,36.71,36.92,36.34,36.91,207723,0
+BIP.US,D,20230519,000000,37.12,37.28,36.6708,37.07,261731,0
+BIP.US,D,20230522,000000,37.17,37.22,36.82,36.99,77097,0
+BIP.US,D,20230523,000000,36.88,37.1,36.43,36.63,147953,0
+BIP.US,D,20230524,000000,36.35,36.35,35.61,36,178020,0
+BIP.US,D,20230525,000000,35.91,35.97,35.37,35.52,212436,0
+BIP.US,D,20230526,000000,35.7,36.43,35.39,36.28,239452,0
+BIP.US,D,20230530,000000,36.15,36.3,35.55,35.74,476740,0
+BIP.US,D,20230531,000000,35.35,36.09,35.12,35.89,261871,0
+BIP.US,D,20230601,000000,35.99,36.38,35.57,36.14,318520,0
+BIP.US,D,20230602,000000,36.26,37,36.13,36.78,277051,0
+BIP.US,D,20230605,000000,36.78,36.78,36.14,36.54,194797,0
+BIP.US,D,20230606,000000,36.45,36.88,36.24,36.56,326415,0
+BIP.US,D,20230607,000000,36.61,36.84,36.54,36.71,190314,0
+BIP.US,D,20230608,000000,36.51,36.86,36.47,36.84,160925,0
+BIP.US,D,20230609,000000,36.81,37.25,36.7899,36.93,213348,0
+BIP.US,D,20230612,000000,37.04,37.12,36.58,36.9,304600,0
+BIP.US,D,20230613,000000,36.9,37.32,36.75,37.02,204993,0
+BIP.US,D,20230614,000000,37.02,37.29,36.38,36.76,192999,0
+BIP.US,D,20230615,000000,36.65,37.02,36.54,36.62,312543,0
+BIP.US,D,20230616,000000,36.62,36.85,35.38,35.41,499308,0
+BIP.US,D,20230620,000000,35.38,35.68,35.1,35.24,201291,0
+BIP.US,D,20230621,000000,35,36.04,35,35.73,221747,0
+BIP.US,D,20230622,000000,35.82,35.91,35.56,35.75,295178,0
+BIP.US,D,20230623,000000,35.54,35.84,35.06,35.06,305976,0
+BIP.US,D,20230626,000000,35,35.442,34.99,35.27,204146,0
+BIP.US,D,20230627,000000,35.24,35.5741,35.1,35.42,461142,0
+BIP.US,D,20230628,000000,35.06,35.64,34.77,35.34,747413,0
+BIP.US,D,20230629,000000,35.22,35.75,35.06,35.52,607702,0
+BIP.US,D,20230630,000000,35.57,36.665,35.57,36.5,489391,0
+BIP.US,D,20230703,000000,36.35,37.15,36.35,36.72,129863,0
+BIP.US,D,20230705,000000,36.77,36.77,36.28,36.56,357128,0
+BIP.US,D,20230706,000000,36.23,36.44,35.18,35.4,278526,0
+BIP.US,D,20230707,000000,35.39,35.85,35.22,35.65,182425,0
+BIP.US,D,20230710,000000,35.5,35.6072,34.99,35.03,296884,0
+BIP.US,D,20230711,000000,35,35.08,34.63,34.8,308526,0
+BIP.US,D,20230712,000000,34.99,35.93,34.95,35.85,193032,0
+BIP.US,D,20230713,000000,35.9,36.58,35.8,36.29,257055,0
+BIP.US,D,20230714,000000,36.3,36.48,35.99,36.19,228973,0
+BIP.US,D,20230717,000000,36.14,36.19,35.71,35.78,188033,0
+BIP.US,D,20230718,000000,35.94,36.17,35.48,35.83,161273,0
+BIP.US,D,20230719,000000,36.18,36.23,35.71,35.93,162139,0
+BIP.US,D,20230720,000000,35.72,36.03,35.64,35.7,135859,0
+BIP.US,D,20230721,000000,35.72,36.0599,35.61,35.69,139682,0
+BIP.US,D,20230724,000000,35.68,36.1594,35.64,35.99,160340,0
+BIP.US,D,20230725,000000,35.92,36.17,35.72,36.02,199417,0
+BIP.US,D,20230726,000000,35.75,36.2,35.6871,36.02,118727,0
+BIP.US,D,20230727,000000,35.97,36.02,35.35,35.44,179860,0
+BIP.US,D,20230728,000000,35.46,35.87,35.21,35.28,144137,0
+BIP.US,D,20230731,000000,35.22,35.95,35.22,35.69,199865,0
+BIP.US,D,20230801,000000,35.25,35.5,34.62,34.93,249891,0
+BIP.US,D,20230802,000000,34.55,34.56,33.35,33.46,495732,0
+BIP.US,D,20230803,000000,33.47,33.47,31.81,31.86,1682695,0
+BIP.US,D,20230804,000000,32.29,33.38,32.15,32.75,780944,0
+BIP.US,D,20230807,000000,32.98,32.9974,32.2607,32.51,536161,0
+BIP.US,D,20230808,000000,32.31,32.79,32.03,32.67,371234,0
+BIP.US,D,20230809,000000,32.72,33.07,32.46,32.68,275284,0
+BIP.US,D,20230810,000000,33.01,33.52,32.78,33.13,685201,0
+BIP.US,D,20230811,000000,32.88,33.5,32.88,33.31,369570,0
+BIP.US,D,20230814,000000,33.26,33.5,32.87,32.91,129481,0
+BIP.US,D,20230815,000000,32.79,32.93,31.92,31.93,237508,0
+BIP.US,D,20230816,000000,31.76,32.22,31.76,31.88,206818,0
+BIP.US,D,20230817,000000,31.92,32.25,31.48,31.64,382955,0
+BIP.US,D,20230818,000000,31.47,32.18,31.47,32.01,339102,0
+BIP.US,D,20230821,000000,32.13,32.13,31.2,31.67,376584,0
+BIP.US,D,20230822,000000,31.49,31.85,31.3,31.31,172978,0
+BIP.US,D,20230823,000000,31.31,32,31.31,31.87,213706,0
+BIP.US,D,20230824,000000,31.72,32.04,31.54,31.73,252171,0
+BIP.US,D,20230825,000000,32,32.05,31.38,31.86,193984,0
+BIP.US,D,20230828,000000,31.85,32.2845,31.71,31.79,320941,0
+BIP.US,D,20230829,000000,31.94,32.39,31.8,32.28,181238,0
+BIP.US,D,20230830,000000,31.87,32.4774,31.785,31.84,171205,0
+BIP.US,D,20230831,000000,31.89,32.13,31.75,31.91,399296,0
+BIP.US,D,20230901,000000,32,32.49,31.8862,32.25,335292,0
+BIP.US,D,20230905,000000,32.29,32.335,31.52,31.64,316356,0
+BIP.US,D,20230906,000000,31.63,31.63,31.03,31.06,335777,0
+BIP.US,D,20230907,000000,31,31.86,30.89,31.6,324925,0
+BIP.US,D,20230908,000000,31.97,32,31.43,31.56,260347,0
+BIP.US,D,20230911,000000,31.68,32.02,31.3201,31.75,433635,0
+BIP.US,D,20230912,000000,31.67,31.8855,31.31,31.61,263246,0
+BIP.US,D,20230913,000000,31.49,32.09,31.49,32.04,554906,0
+BIP.US,D,20230914,000000,32.04,32.92,32.04,32.8,493969,0
+BIP.US,D,20230915,000000,32.94,33,32.43,32.72,702513,0
+BIP.US,D,20230918,000000,32.48,32.69,31.92,32.08,301226,0
+BIP.US,D,20230919,000000,32.18,32.39,31.46,31.47,164839,0
+BIP.US,D,20230920,000000,31.67,32.2,31.67,31.74,231325,0
+BIP.US,D,20230921,000000,31.48,31.69,30.25,30.3,338539,0
+BIP.US,D,20230922,000000,30.84,31.23,30.45,30.71,541882,0
+BIP.US,D,20230925,000000,31.29,31.54,30.675,31.36,345290,0
+BIP.US,D,20230926,000000,31.03,31.3599,30.35,30.36,586584,0
+BIP.US,D,20230927,000000,30.41,30.7,29.13,29.16,486382,0
+BIP.US,D,20230928,000000,29.15,29.99,29.04,29.87,395117,0
+BIP.US,D,20230929,000000,30.21,30.34,29.35,29.4,824036,0
+BIP.US,D,20231002,000000,29.53,29.53,27.17,27.23,646910,0
+BIP.US,D,20231003,000000,27,27.3,26.52,26.59,942628,0
+BIP.US,D,20231004,000000,26.57,27.62,26.37,27.52,1261145,0
+BIP.US,D,20231005,000000,27.5,28.19,27.5,28,900623,0
+BIP.US,D,20231006,000000,27.88,28.13,26.8757,28.03,589264,0
+BIP.US,D,20231009,000000,27.92,28.4,27.79,27.93,409596,0
+BIP.US,D,20231010,000000,27.94,28.87,27.94,28.85,740523,0
+BIP.US,D,20231011,000000,29.19,29.49,28.46,29.25,683196,0
+BIP.US,D,20231012,000000,29.08,29.2838,27.26,27.48,1468541,0
+BIP.US,D,20231013,000000,27.59,27.7,25.87,25.98,2342587,0
+BIP.US,D,20231016,000000,26.11,26.32,24.951,25.07,1154171,0
+BIP.US,D,20231017,000000,25.15,25.96,25.03,25.69,1105103,0
+BIP.US,D,20231018,000000,26.02,26.02,24.45,24.46,1661118,0
+BIP.US,D,20231019,000000,24.56,24.6758,23.57,23.67,1412153,0
+BIP.US,D,20231020,000000,23.45,23.88,23.15,23.22,1394701,0
+BIP.US,D,20231023,000000,23.21,24.0017,22.96,23,2269740,0
+BIP.US,D,20231024,000000,23.1,23.39,22.72,22.8,2092605,0
+BIP.US,D,20231025,000000,22.69,23.17,22.38,22.42,1522366,0
+BIP.US,D,20231026,000000,22.38,22.86,22.03,22.5,980409,0
+BIP.US,D,20231027,000000,22.51,22.51,21.305,21.39,1781754,0
+BIP.US,D,20231030,000000,21.56,22.2347,21.0287,22.2,1356860,0
+BIP.US,D,20231031,000000,22.21,22.92,22.21,22.64,1372711,0
+BIP.US,D,20231101,000000,22.9,25.21,22.78,25.09,1866484,0
+BIP.US,D,20231102,000000,25.69,27.33,25.69,27.19,1008040,0
+BIP.US,D,20231103,000000,27.55,28.1,26.91,27.04,971730,0
+BIP.US,D,20231106,000000,27,27.34,26.62,27.02,702979,0
+BIP.US,D,20231107,000000,26.75,26.79,25.545,25.59,953897,0
+BIP.US,D,20231108,000000,25.635,26.46,25.334,25.89,895591,0
+BIP.US,D,20231109,000000,26.03,26.26,25.63,25.88,1245370,0
+BIP.US,D,20231110,000000,25.94,25.98,25.14,25.53,514254,0
+BIP.US,D,20231113,000000,25.17,26.14,25.17,25.34,470846,0
+BIP.US,D,20231114,000000,26.02,26.7,25.8,26.68,382404,0
+BIP.US,D,20231115,000000,26.79,27.7451,26.75,27.63,518383,0
+BIP.US,D,20231116,000000,27.66,27.8,27.42,27.51,474797,0
+BIP.US,D,20231117,000000,28.1,28.1,27.35,27.36,266180,0
+BIP.US,D,20231120,000000,27.49,27.49,26.73,27.04,495085,0
+BIP.US,D,20231121,000000,27.1,27.3,26.58,26.58,394927,0
+BIP.US,D,20231122,000000,26.62,27.065,26.42,26.92,407615,0
+BIP.US,D,20231124,000000,26.9,27.245,26.72,27.19,161831,0
+BIP.US,D,20231127,000000,27.08,27.155,26.305,26.34,499193,0
+BIP.US,D,20231128,000000,26.48,26.63,26.2,26.49,626044,0
+BIP.US,D,20231129,000000,26.26,26.81,25.75,25.87,555367,0
+BIP.US,D,20231130,000000,25.87,26.36,25.4,26.2,816026,0
+BIP.US,D,20231201,000000,26.25,27.915,26.19,27.75,1001951,0
+BIP.US,D,20231204,000000,27.25,27.8884,27.05,27.32,617979,0
+BIP.US,D,20231205,000000,27.22,27.69,26.73,26.98,459604,0
+BIP.US,D,20231206,000000,27.08,27.79,27,27.4,629895,0
+BIP.US,D,20231207,000000,27.4,28.25,27,28.07,561583,0
+BIP.US,D,20231208,000000,28.18,28.58,27.93,28.16,488123,0
+BIP.US,D,20231211,000000,28.26,28.76,27.61,28.56,671719,0
+BIP.US,D,20231212,000000,28.59,28.59,27.8,28.12,333028,0
+BIP.US,D,20231213,000000,28.18,29.61,27.88,29.49,610087,0
+BIP.US,D,20231214,000000,29.83,30.9,29.83,30.79,1328506,0
+BIP.US,D,20231215,000000,30.7,31.01,29.94,30.11,1164012,0
+BIP.US,D,20231218,000000,30.11,30.67,29.96,30.14,421508,0
+BIP.US,D,20231219,000000,30.56,31.12,30.005,30.58,526707,0
+BIP.US,D,20231220,000000,30.42,31.16,30.01,30.13,702694,0
+BIP.US,D,20231221,000000,30.31,31.43,30.2635,31.41,703636,0
+BIP.US,D,20231222,000000,31.46,31.915,31.36,31.68,551760,0
+BIP.US,D,20231226,000000,31.74,31.97,31.51,31.84,351179,0
+BIP.US,D,20231227,000000,31.75,32.19,31.62,31.77,467119,0
+BIP.US,D,20231228,000000,31.77,31.95,31.2,31.47,190359,0
+BIP.US,D,20231229,000000,31.37,31.61,31.16,31.49,398767,0
+BIP.US,D,20240102,000000,31,31.75,30.85,31.11,594969,0
+BIP.US,D,20240103,000000,31.08,31.17,30.58,30.7,329651,0
+BIP.US,D,20240104,000000,30.58,30.7,30.27,30.44,362393,0
+BIP.US,D,20240105,000000,30.1,31.01,30.08,30.3,488138,0
+BIP.US,D,20240108,000000,30.23,31.02,29.95,30.9,445868,0
+BIP.US,D,20240109,000000,30.8,30.8,30.1,30.36,226002,0
+BIP.US,D,20240110,000000,30.33,31.12,30.301,30.8,259179,0
+BIP.US,D,20240111,000000,31.1,31.1,29.96,30.22,352272,0
+BIP.US,D,20240112,000000,30.36,31.15,30.1,30.15,250059,0
+BIP.US,D,20240116,000000,29.98,30.55,29.5426,30.49,449087,0
+BIP.US,D,20240117,000000,29.94,30.24,29.56,30.01,617956,0
+BIP.US,D,20240118,000000,30.15,30.6,29.76,30.33,512303,0
+BIP.US,D,20240119,000000,30.32,31.06,29.9,30.97,478898,0
+BIP.US,D,20240122,000000,30.99,31.4999,30.485,30.63,732753,0
+BIP.US,D,20240123,000000,30.78,31.35,30.41,30.92,871906,0
+BIP.US,D,20240124,000000,31.24,32,30.52,30.65,683867,0
+BIP.US,D,20240125,000000,30.87,31.71,30.65,31.6,720089,0
+BIP.US,D,20240126,000000,31.73,31.91,31.04,31.2,467514,0
+BIP.US,D,20240129,000000,31.3,31.97,30.951,31.77,368481,0
+BIP.US,D,20240130,000000,31.46,32.02,31.22,31.95,249454,0
+BIP.US,D,20240131,000000,31.98,32.185,31.17,31.39,380368,0
+BIP.US,D,20240201,000000,32.25,32.26,31.0757,31.84,487943,0
+BIP.US,D,20240202,000000,31.75,31.75,30.89,31.39,571521,0
+BIP.US,D,20240205,000000,30.98,31.46,30.55,31.1,589368,0
+BIP.US,D,20240206,000000,31.1,31.5087,30.99,31.45,340787,0
+BIP.US,D,20240207,000000,31.53,31.855,30.93,30.99,313792,0
+BIP.US,D,20240208,000000,30.81,31.02,30.33,30.75,281494,0
+BIP.US,D,20240209,000000,30.55,31.32,30.55,31.15,408516,0
+BIP.US,D,20240212,000000,31,31.78,31,31.6,272371,0
+BIP.US,D,20240213,000000,30.9,30.98,29.595,29.7,671883,0
+BIP.US,D,20240214,000000,30.12,30.69,29.88,30.66,489885,0
+BIP.US,D,20240215,000000,30.95,31.91,30.82,31.84,512073,0
+BIP.US,D,20240216,000000,31.6,32.01,31.43,31.78,328611,0
+BIP.US,D,20240220,000000,31.75,32.11,31.6,31.85,429062,0
+BIP.US,D,20240221,000000,32.32,32.52,31.75,31.83,852707,0
+BIP.US,D,20240222,000000,31.9,32.26,30.66,30.78,449230,0
+BIP.US,D,20240223,000000,30.83,31.08,30.34,30.62,842566,0
+BIP.US,D,20240226,000000,30.36,30.47,28.97,29.16,1352018,0
+BIP.US,D,20240227,000000,29.4,29.614,28.17,28.5,1351010,0
+BIP.US,D,20240228,000000,27.86,28.06,27.455,27.64,1154423,0
+BIP.US,D,20240229,000000,27.88,28.83,27.63,28.48,703285,0
+BIP.US,D,20240301,000000,28.38,29.29,28.0129,29.02,592557,0
+BIP.US,D,20240304,000000,28.99,29.05,28.4237,28.67,460003,0
+BIP.US,D,20240305,000000,28.63,29.1,28.45,28.63,500416,0
+BIP.US,D,20240306,000000,28.89,29.1787,28.49,28.8,511698,0
+BIP.US,D,20240307,000000,29.01,30.3,29.01,30.13,646774,0
+BIP.US,D,20240308,000000,30.4,30.61,29.7141,30.36,333689,0
+BIP.US,D,20240311,000000,30.35,30.55,29.79,30.08,393358,0
+BIP.US,D,20240312,000000,30,30.41,29.69,29.78,367082,0
+BIP.US,D,20240313,000000,29.67,30.18,29.57,29.65,277091,0
+BIP.US,D,20240314,000000,29.5,29.67,28.45,28.87,286965,0
+BIP.US,D,20240315,000000,28.71,29.76,28.71,29.44,483919,0
+BIP.US,D,20240318,000000,29.44,29.495,28.91,29.13,526130,0
+BIP.US,D,20240319,000000,29,29.6,28.67,29.13,384416,0
+BIP.US,D,20240320,000000,29,29.98,28.945,29.56,359435,0
+BIP.US,D,20240321,000000,29.74,30.1,29.41,29.78,390520,0
+BIP.US,D,20240322,000000,29.75,29.78,29.09,29.41,324419,0
+BIP.US,D,20240325,000000,29.43,29.619,29.21,29.27,482844,0
+BIP.US,D,20240326,000000,29.29,30.1,29.29,29.63,276438,0
+BIP.US,D,20240327,000000,29.67,30.16,29.4,29.98,296367,0
+BIP.US,D,20240328,000000,29.86,31.32,29.84,31.21,1054919,0
+BIP.US,D,20240401,000000,31.28,31.28,30.37,30.4,449264,0
+BIP.US,D,20240402,000000,29.8,30.23,29.52,29.53,386087,0
+BIP.US,D,20240403,000000,29.31,29.84,28.98,29.02,627510,0
+BIP.US,D,20240404,000000,29.45,29.565,28.2868,28.45,363833,0
+BIP.US,D,20240405,000000,28.35,29.13,27.885,28.84,440979,0
+BIP.US,D,20240408,000000,28.71,29.37,28.7,29.26,399675,0
+BIP.US,D,20240409,000000,29.52,29.65,29.01,29.23,519299,0
+BIP.US,D,20240410,000000,28.5,28.58,27.49,27.68,578523,0
+BIP.US,D,20240411,000000,27.82,28.1399,27.19,27.25,645882,0
+BIP.US,D,20240412,000000,27.16,27.27,25.81,25.84,992889,0
+BIP.US,D,20240415,000000,26.01,26.4225,25.23,25.39,823308,0
+BIP.US,D,20240416,000000,25.24,25.45,24.8401,25.05,714688,0
+BIP.US,D,20240417,000000,25.25,25.81,24.9,25.56,548798,0
+BIP.US,D,20240418,000000,25.68,26.35,25.45,26.28,456442,0
+BIP.US,D,20240419,000000,26.39,27.19,26.39,27.16,486941,0
+BIP.US,D,20240422,000000,27.19,27.85,26.78,27.76,474999,0
+BIP.US,D,20240423,000000,27.9,28.38,27.555,27.86,399386,0
+BIP.US,D,20240424,000000,27.53,28.0899,27.38,27.73,516300,0
+BIP.US,D,20240425,000000,27.29,27.65,27.01,27.36,518829,0
+BIP.US,D,20240426,000000,27.42,27.62,27.13,27.14,240627,0
+BIP.US,D,20240429,000000,27.12,27.4508,26.86,27.08,369981,0
+BIP.US,D,20240430,000000,26.8,27.06,26.605,26.87,315921,0
+BIP.US,D,20240501,000000,26.9,28.035,26.2,27.53,917255,0
+BIP.US,D,20240502,000000,28.07,28.52,27.61,28.44,476407,0
+BIP.US,D,20240503,000000,28.8,29.29,28.69,29.28,472990,0
+BIP.US,D,20240506,000000,29.51,30.24,29.36,30.21,560029,0
+BIP.US,D,20240507,000000,30.21,30.34,29.69,29.95,462585,0
+BIP.US,D,20240508,000000,29.8,30.46,29.62,30.37,358573,0
+BIP.US,D,20240509,000000,30.25,30.84,30.13,30.68,383180,0
+BIP.US,D,20240510,000000,30.7,30.96,30.28,30.75,496691,0
+BIP.US,D,20240513,000000,30.73,30.95,30.2215,30.52,277205,0
+BIP.US,D,20240514,000000,30.57,30.805,29.75,29.95,420001,0
+BIP.US,D,20240515,000000,30.19,30.505,29.91,30.44,547033,0
+BIP.US,D,20240516,000000,30.44,30.57,30.22,30.48,362432,0
+BIP.US,D,20240517,000000,30.38,30.77,30.15,30.65,309342,0
+BIP.US,D,20240520,000000,30.39,31.03,30.39,30.64,218702,0
+BIP.US,D,20240521,000000,30.57,30.64,29.99,30.25,293384,0
+BIP.US,D,20240522,000000,30,30.72,29.88,29.95,357876,0
+BIP.US,D,20240523,000000,29.87,30.42,29.27,29.44,917521,0
+BIP.US,D,20240524,000000,29.42,30.15,29.42,30.1,339920,0
+BIP.US,D,20240528,000000,30.45,30.47,29.46,29.79,509236,0
+BIP.US,D,20240529,000000,29.69,29.69,28.02,28.09,469224,0
+BIP.US,D,20240530,000000,28.4,29.04,28.3,28.85,486480,0
+BIP.US,D,20240531,000000,28.38,29.13,28.38,28.89,306941,0
+BIP.US,D,20240603,000000,29.01,29.38,28.53,29.13,294098,0
+BIP.US,D,20240604,000000,29.13,29.13,28.3965,28.85,201232,0
+BIP.US,D,20240605,000000,28.96,29.57,28.84,29.18,229759,0
+BIP.US,D,20240606,000000,29.1,29.67,28.78,29.56,368824,0
+BIP.US,D,20240607,000000,29.14,29.34,28.45,28.55,308293,0
+BIP.US,D,20240610,000000,28.36,28.98,28.1201,28.59,385373,0
+BIP.US,D,20240611,000000,28.35,28.47,27.73,27.89,380638,0
+BIP.US,D,20240612,000000,28.74,29.09,28.18,28.24,555263,0
+BIP.US,D,20240613,000000,28.38,28.48,27.88,27.88,422149,0
+BIP.US,D,20240614,000000,27.71,27.93,27.1787,27.53,770843,0
+BIP.US,D,20240617,000000,27.19,27.41,26.72,27.07,514031,0
+BIP.US,D,20240618,000000,27,27.57,26.83,27.05,833006,0
+BIP.US,D,20240620,000000,27.01,27.33,26.7,27.07,465442,0
+BIP.US,D,20240621,000000,26.91,27.49,26.91,26.95,435680,0
+BIP.US,D,20240624,000000,27.11,28.17,27.11,28.09,595444,0
+BIP.US,D,20240625,000000,27.81,28.29,27.63,28.21,382662,0
+BIP.US,D,20240626,000000,28.05,28.09,27.445,27.58,408543,0
+BIP.US,D,20240627,000000,27.31,28.19,27.31,27.66,257379,0
+BIP.US,D,20240628,000000,27.65,27.8,27.32,27.44,335720,0
+BIP.US,D,20240701,000000,27.63,27.895,27.0704,27.14,380504,0
+BIP.US,D,20240702,000000,27.21,28.15,27.15,27.9,421659,0
+BIP.US,D,20240703,000000,27.97,28.94,27.97,28.73,302269,0
+BIP.US,D,20240705,000000,29.34,29.5986,28.39,28.4,666381,0
+BIP.US,D,20240708,000000,28.38,28.71,28.15,28.29,330022,0
+BIP.US,D,20240709,000000,28.21,28.26,27.72,27.87,196377,0
+BIP.US,D,20240710,000000,28.01,29.44,27.985,29.32,743448,0
+BIP.US,D,20240711,000000,29.47,30.53,29.3,30.39,527454,0
+BIP.US,D,20240712,000000,30.61,31.13,30.61,30.97,370601,0
+BIP.US,D,20240715,000000,30.99,31.27,30.36,30.56,442210,0
+BIP.US,D,20240716,000000,30.95,31.685,30.615,31.52,420017,0
+BIP.US,D,20240717,000000,31.39,31.69,30.88,31.17,678822,0
+BIP.US,D,20240718,000000,31.09,31.23,30.28,30.44,669306,0
+BIP.US,D,20240719,000000,30.29,30.61,30.06,30.45,299294,0
+BIP.US,D,20240722,000000,30.61,31.16,30.2,30.96,410375,0
+BIP.US,D,20240723,000000,30.86,31.72,30.6701,31.2,295847,0
+BIP.US,D,20240724,000000,30.84,31.68,30.84,31.04,391082,0
+BIP.US,D,20240725,000000,30.91,31.35,30.75,30.92,491475,0
+BIP.US,D,20240726,000000,31.28,31.58,31.01,31.36,320681,0
+BIP.US,D,20240729,000000,30.64,31.54,30.585,30.85,307101,0
+BIP.US,D,20240730,000000,30.81,31.3,30.6,31.3,277036,0
+BIP.US,D,20240731,000000,31.15,32.24,31.04,31.58,508797,0
+BIP.US,D,20240801,000000,32,32.67,30.8477,31.04,396640,0
+BIP.US,D,20240802,000000,30.7,31.3,29.93,30.35,418492,0
+BIP.US,D,20240805,000000,28.47,30.75,28.2591,30.17,706012,0
+BIP.US,D,20240806,000000,30.03,30.31,29.29,29.96,436363,0
+BIP.US,D,20240807,000000,30.54,30.54,28.93,29.9,608991,0
+BIP.US,D,20240808,000000,30.29,30.46,30.04,30.08,360642,0
+BIP.US,D,20240809,000000,30.58,30.58,29.63,30.12,397734,0
+BIP.US,D,20240812,000000,30.12,30.22,29.69,29.98,215695,0
+BIP.US,D,20240813,000000,29.98,30.3999,29.98,30.18,211106,0
+BIP.US,D,20240814,000000,30.13,30.58,30,30.48,249408,0
+BIP.US,D,20240815,000000,30.61,31.31,30.6,30.96,297004,0
+BIP.US,D,20240816,000000,31,31.49,30.97,31.41,159832,0
+BIP.US,D,20240819,000000,31.49,32.13,31.49,32,343666,0
+BIP.US,D,20240820,000000,31.95,31.99,31.39,31.66,199914,0
+BIP.US,D,20240821,000000,31.73,32.25,31.59,31.93,236485,0
+BIP.US,D,20240822,000000,31.93,32.26,31.88,32.14,203068,0
+BIP.US,D,20240823,000000,32.3,33.19,32.23,32.79,422698,0
+BIP.US,D,20240826,000000,32.65,33.23,32.65,32.94,332787,0
+BIP.US,D,20240827,000000,32.74,33.19,32.6821,33.02,312686,0
+BIP.US,D,20240828,000000,32.76,33.03,32.36,32.52,306756,0
+BIP.US,D,20240829,000000,32.62,32.8,32.39,32.5,644807,0
+BIP.US,D,20240830,000000,32,32.49,31.87,32.15,508056,0
+BIP.US,D,20240903,000000,32.12,32.12,31.06,31.17,302763,0
+BIP.US,D,20240904,000000,31,31.82,31,31.46,356816,0
+BIP.US,D,20240905,000000,31.25,31.71,31.22,31.38,504085,0
+BIP.US,D,20240906,000000,31.3,31.73,30.91,31.08,308067,0
+BIP.US,D,20240909,000000,31.2,32.13,31.2,31.83,316494,0
+BIP.US,D,20240910,000000,31.85,31.85,31.3306,31.53,329212,0
+BIP.US,D,20240911,000000,31.31,32.22,31.25,32.01,237290,0
+BIP.US,D,20240912,000000,32.11,33.255,31.86,33.1,461424,0
+BIP.US,D,20240913,000000,33.51,33.83,33.09,33.19,450406,0
+BIP.US,D,20240916,000000,33.28,33.69,33.0401,33.5,279374,0
+BIP.US,D,20240917,000000,33.56,33.63,32.74,32.96,251676,0
+BIP.US,D,20240918,000000,32.98,33.115,32.28,32.57,212000,0
+BIP.US,D,20240919,000000,33.32,33.725,32.78,33.53,456886,0
+BIP.US,D,20240920,000000,33.41,33.98,33.24,33.79,387743,0
+BIP.US,D,20240923,000000,33.8,34,33.54,33.8,297222,0
+BIP.US,D,20240924,000000,33.77,34.28,33.76,33.92,238331,0
+BIP.US,D,20240925,000000,33.93,34.09,33.64,33.97,206808,0
+BIP.US,D,20240926,000000,34.34,35.29,34.22,35.02,513019,0
+BIP.US,D,20240927,000000,34.9,35.41,34.9,35.19,425968,0
+BIP.US,D,20240930,000000,34.9,35.48,34.9,35.04,329411,0
+BIP.US,D,20241001,000000,35.42,35.42,34.39,34.49,377655,0
+BIP.US,D,20241002,000000,34.5,34.7,33.835,34.28,344929,0
+BIP.US,D,20241003,000000,33.77,34.12,33.62,34.09,298386,0
+BIP.US,D,20241004,000000,34.15,34.94,34.15,34.67,373644,0
+BIP.US,D,20241007,000000,34.77,34.77,33.6,34.08,204735,0
+BIP.US,D,20241008,000000,34.1,34.3094,33.33,33.78,171885,0
+BIP.US,D,20241009,000000,33.77,34.11,33.5834,33.91,132994,0
+BIP.US,D,20241010,000000,33.7,33.8,33.17,33.5,187540,0
+BIP.US,D,20241011,000000,33.46,34.2,33.46,34.04,167236,0
+BIP.US,D,20241014,000000,34.06,34.35,33.96,34.1,115273,0
+BIP.US,D,20241015,000000,34.09,34.37,33.85,34.15,340761,0
+BIP.US,D,20241016,000000,34.18,35.89,34.18,35.77,384433,0
+BIP.US,D,20241017,000000,35.58,36.49,35.51,36.42,356078,0
+BIP.US,D,20241018,000000,36.5,36.5,35.98,36.28,304651,0
+BIP.US,D,20241021,000000,36.25,36.3701,36.055,36.14,229999,0
+BIP.US,D,20241022,000000,36,36.12,35.47,35.69,519053,0
+BIP.US,D,20241023,000000,35.52,35.67,34.77,35.12,268152,0
+BIP.US,D,20241024,000000,35.13,35.45,35,35.35,254655,0
+BIP.US,D,20241025,000000,35.57,36.06,35.235,35.7,428781,0
+BIP.US,D,20241028,000000,35.86,36.3,35.41,35.46,293804,0
+BIP.US,D,20241029,000000,35.1,35.39,34.5,34.7,311463,0
+BIP.US,D,20241030,000000,34.48,35.121215,34.48,34.98,372474,0
+BIP.US,D,20241031,000000,34.9,35.07,34.12,34.24,300943,0
+BIP.US,D,20241101,000000,34.2,34.77,33.95,34.11,341004,0
+BIP.US,D,20241104,000000,33.94,34.4459,33.57,33.9,397948,0
+BIP.US,D,20241105,000000,34.15,34.56,34,34.47,439745,0
+BIP.US,D,20241106,000000,34.47,34.9346,34.11,34.67,422867,0
+BIP.US,D,20241107,000000,34.93,35.5475,34.13,34.21,437773,0
+BIP.US,D,20241108,000000,34.48,34.55,33.79,34.29,258435,0
+BIP.US,D,20241111,000000,34.25,35.2052,34.25,34.82,462376,0
+BIP.US,D,20241112,000000,34.55,34.8,34.22,34.79,275815,0
+BIP.US,D,20241113,000000,34.65,34.7299,34,34.46,384764,0
+BIP.US,D,20241114,000000,34.4,34.88,33.92,34.05,360955,0
+BIP.US,D,20241115,000000,34.02,34.4099,33.82,34.2,362559,0
+BIP.US,D,20241118,000000,34.23,34.82,34.12,34.35,240052,0
+BIP.US,D,20241119,000000,34.05,34.45,33.43,34.31,387596,0
+BIP.US,D,20241120,000000,34.3,34.3,33.638,34.19,245251,0
+BIP.US,D,20241121,000000,34.14,35.1,33.86,34.86,323835,0
+BIP.US,D,20241122,000000,35,35.02,34.51,34.74,237556,0
+BIP.US,D,20241125,000000,34.98,35.64,34.81,35.27,287822,0
+BIP.US,D,20241126,000000,34.97,35.25,34.3,34.83,411336,0
+BIP.US,D,20241127,000000,34.86,35.57,34.8301,35.35,261639,0
+BIP.US,D,20241129,000000,35.45,35.47,34.76,34.97,328030,0
+BIP.US,D,20241202,000000,35.17,35.35,34.64,35.14,383209,0
+BIP.US,D,20241203,000000,35.29,35.5,34.7609,34.91,253825,0
+BIP.US,D,20241204,000000,34.925,34.97,34.46,34.64,353601,0
+BIP.US,D,20241205,000000,34.69,35.17,34.5,34.92,241722,0
+BIP.US,D,20241206,000000,35.02,35.25,34.23,34.41,371979,0
+BIP.US,D,20241209,000000,34.26,34.7395,33.78,33.85,220424,0
+BIP.US,D,20241210,000000,33.76,34.71,33.37,34.5,475437,0
+BIP.US,D,20241211,000000,34.7,34.96,33.69,33.85,485560,0
+BIP.US,D,20241212,000000,33.74,33.86,33.25,33.39,393288,0
+BIP.US,D,20241213,000000,33.33,33.64,32.66,32.72,671702,0
+BIP.US,D,20241216,000000,32.7419,32.77,32.2405,32.36,291309,0
+BIP.US,D,20241217,000000,32.195,32.5,31.93,32.49,783794,0
+BIP.US,D,20241218,000000,32.23,32.43,30.1,30.42,540728,0
+BIP.US,D,20241219,000000,30.53,31.28,30.5,31,652020,0
+BIP.US,D,20241220,000000,30.6,31.58,30.52,31.36,745206,0
+BIP.US,D,20241223,000000,31.21,32.07,30.7901,32.03,402394,0
+BIP.US,D,20241224,000000,31.84,32.07,31.75,32,151286,0
+BIP.US,D,20241226,000000,31.65,32.21,31.65,31.97,151048,0
+BIP.US,D,20241227,000000,31.97,32.18,31.4,31.64,183737,0
+BIP.US,D,20241230,000000,31.56,32.17,31.15,31.71,294322,0
+BIP.US,D,20241231,000000,31.69,32.085,31.48,31.79,239000,0
+BIP.US,D,20250102,000000,31.82,32.1499,31.54,31.86,509209,0
+BIP.US,D,20250103,000000,31.865,32.12,31.5699,31.96,404936,0
+BIP.US,D,20250106,000000,31.96,32.74,31.95,32.57,285819,0
+BIP.US,D,20250107,000000,32.65,33.0353,32.46,32.71,179742,0
+BIP.US,D,20250108,000000,32.62,32.97,32.4001,32.74,367589,0
+BIP.US,D,20250110,000000,32.21,32.5727,31.2404,31.53,356880,0
+BIP.US,D,20250113,000000,31.3,31.49,30.9204,31.2,230188,0
+BIP.US,D,20250114,000000,31.45,31.63,31.21,31.41,239702,0
+BIP.US,D,20250115,000000,31.78,32,30.83,31.2,264369,0
+BIP.US,D,20250116,000000,31.1015,31.3,30.83,30.92,335399,0
+BIP.US,D,20250117,000000,31,31.35,30.86,31.22,273010,0
+BIP.US,D,20250121,000000,31.915,32.9602,31.6582,32.43,433233,0
+BIP.US,D,20250122,000000,32.525,32.66,31.97,32.33,363493,0
+BIP.US,D,20250123,000000,32.325,33.71,32.22,33.6,520962,0
+BIP.US,D,20250124,000000,33.7,33.8,33.23,33.36,528391,0
+BIP.US,D,20250127,000000,33.06,33.38,32.51,32.77,486388,0
+BIP.US,D,20250128,000000,32.58,32.85,32.28,32.63,322680,0
+BIP.US,D,20250129,000000,32.6,32.605,31.83,32.13,360545,0
+BIP.US,D,20250130,000000,32.67,33.855,32.57,33.57,392150,0
+BIP.US,D,20250131,000000,33.35,33.85,32.47,32.81,268725,0
+BIP.US,D,20250203,000000,31.81,32.37,30.57,32.03,707406,0
+BIP.US,D,20250204,000000,32.44,33.1,32.04,32.73,699847,0
+BIP.US,D,20250205,000000,32.96,33.26,32.71,33.01,293229,0
+BIP.US,D,20250206,000000,33.0301,33.3,32.66,33.09,313075,0
+BIP.US,D,20250207,000000,33.46,33.46,32.76,33.27,461863,0
+BIP.US,D,20250210,000000,33.375,33.52,32.8,33.33,514913,0
+BIP.US,D,20250211,000000,33.29,33.45,32.82,33.11,404885,0
+BIP.US,D,20250212,000000,32.85,32.95,32.43,32.61,412974,0
+BIP.US,D,20250213,000000,32.715,33.4,32.67,33.18,359465,0
+BIP.US,D,20250214,000000,33.2,33.26,32.59,32.84,433461,0
+BIP.US,D,20250218,000000,33,33.61,32.42,33.48,468781,0
+BIP.US,D,20250219,000000,33.265,33.5,32.76,33.27,561623,0
+BIP.US,D,20250220,000000,33.25,33.58,32.81,33.42,416172,0
+BIP.US,D,20250221,000000,33.505,33.505,32.8382,32.99,350541,0
+BIP.US,D,20250224,000000,33.02,33.12,32.51,32.8,735020,0
+BIP.US,D,20250225,000000,33.04,33.075,31.9,32.4,606310,0
+BIP.US,D,20250226,000000,32.19,32.54,31.56,32.1,805780,0
+BIP.US,D,20250227,000000,31.97,32.22,31.61,31.79,448721,0
+BIP.US,D,20250228,000000,31.5,31.76,31.3,31.72,370073,0
+BIP.US,D,20250303,000000,31.8,31.95,30.6701,31.01,586223,0
+BIP.US,D,20250304,000000,30.62,30.64,29.27,29.96,875872,0
+BIP.US,D,20250305,000000,30.12,30.58,29.9,30.21,831527,0
+BIP.US,D,20250306,000000,29.76,30.11,28.75,28.86,1107061,0
+BIP.US,D,20250307,000000,29.01,29.21,28.03,28.66,885132,0
+BIP.US,D,20250310,000000,28.43,28.68,28.1,28.17,809317,0
+BIP.US,D,20250311,000000,28.18,28.715,27.98,28.23,524997,0
+BIP.US,D,20250312,000000,28.5,28.67,27.98,28.39,535787,0
+BIP.US,D,20250313,000000,28.51,28.59,27.45,27.52,587756,0
+BIP.US,D,20250314,000000,27.605,28.03,27.55,28,560167,0
+BIP.US,D,20250317,000000,28,29.01,27.9752,28.89,616289,0
+BIP.US,D,20250318,000000,28.69,28.88,28.245,28.68,481386,0
+BIP.US,D,20250319,000000,28.59,29.68,28.36,29.47,768980,0
+BIP.US,D,20250320,000000,29.2,29.3,28.52,28.75,628135,0
+BIP.US,D,20250321,000000,28.86,28.9,28.28,28.72,613352,0
+BIP.US,D,20250324,000000,29.14,29.99,29.13,29.99,535324,0
+BIP.US,D,20250325,000000,30,30.25,29.49,30.14,504194,0
+BIP.US,D,20250326,000000,30.2902,30.57,30.03,30.15,483472,0
+BIP.US,D,20250327,000000,30,30.45,29.952,30.36,454089,0
+BIP.US,D,20250328,000000,30.45,30.57,29.53,29.71,534650,0
+BIP.US,D,20250331,000000,29.64,29.87,29.2501,29.79,474694,0
+BIP.US,D,20250401,000000,29.7,30.42,29.36,30.36,440210,0
+BIP.US,D,20250402,000000,29.99,30.31,29.78,30.29,392912,0
+BIP.US,D,20250403,000000,29.66,29.98,29.05,29.64,745505,0
+BIP.US,D,20250404,000000,28.49,28.96,27.45,27.63,1042173,0
+BIP.US,D,20250407,000000,26.61,27.81,25.72,27.06,1559398,0
+BIP.US,D,20250408,000000,27.5,28.62,26.415,26.99,1324776,0
+BIP.US,D,20250409,000000,26.97,29.68,26.86,29.36,1403176,0
+BIP.US,D,20250410,000000,29.5,29.5,26.55,27.48,1220129,0
+BIP.US,D,20250411,000000,27.5351,28.5,27.09,28.26,570259,0
+BIP.US,D,20250414,000000,28.7,29.25,28.25,29.03,442589,0
+BIP.US,D,20250415,000000,28.6,29.01,28.51,28.58,557367,0
+BIP.US,D,20250416,000000,28.9,28.94,28.04,28.53,459546,0
+BIP.US,D,20250417,000000,28.74,29,27.89,27.9,2578970,0
+BIP.US,D,20250421,000000,27.9,28.1,27.36,28.04,868133,0
+BIP.US,D,20250422,000000,28.13,29.03,28.12,28.81,308825,0
+BIP.US,D,20250423,000000,29.4,29.89,28.8,28.81,484189,0
+BIP.US,D,20250424,000000,28.87,29.19,28.68,28.93,1290903,0
+BIP.US,D,20250425,000000,28.93,29.053,28.76,28.9,489843,0
+BIP.US,D,20250428,000000,29.04,29.2038,28.895,29.17,387397,0
+BIP.US,D,20250429,000000,29.32,29.5,28.91,29.45,455172,0
+BIP.US,D,20250430,000000,29.45,30.47,29,30.01,383410,0
+BIP.US,D,20250501,000000,30.01,30.47,29.19,30.11,424681,0
+BIP.US,D,20250502,000000,30.55,31.06,30.215,30.97,554511,0
+BIP.US,D,20250505,000000,30.92,31.03,30.545,30.83,385614,0
+BIP.US,D,20250506,000000,30.89,31.34,30.81,31.16,271894,0
+BIP.US,D,20250507,000000,31.27,31.84,31.17,31.64,285389,0
+BIP.US,D,20250508,000000,32.16,32.24,31.65,31.93,399263,0
+BIP.US,D,20250509,000000,32.055,32.22,31.645,31.86,589714,0
+BIP.US,D,20250512,000000,32.4,32.74,31.5642,31.97,536639,0
+BIP.US,D,20250513,000000,32.205,32.5,31.74,32.34,1108705,0
+BIP.US,D,20250514,000000,32.46,32.5,31.83,32.09,356886,0
+BIP.US,D,20250515,000000,31.965,32.6099,31.68,32.49,342244,0
+BIP.US,D,20250516,000000,32.44,32.92,32.32,32.89,333560,0
+BIP.US,D,20250519,000000,32.6352,33.03,32.51,32.99,162141,0
+BIP.US,D,20250520,000000,33.01,33.49,32.77,32.86,433779,0
+BIP.US,D,20250521,000000,33.085,33.1,32.25,32.3,353235,0
+BIP.US,D,20250522,000000,32.0101,32.38,31.61,32.36,276783,0
+BIP.US,D,20250523,000000,32.16,32.715,32.16,32.57,475811,0
+BIP.US,D,20250527,000000,33,33.33,32.69,33.26,567940,0
+BIP.US,D,20250528,000000,33.1,33.37,32.83,33.29,466030,0
+BIP.US,D,20250529,000000,33.42,33.59,32.99,33.09,305602,0
+BIP.US,D,20250530,000000,32.8125,33.36,32.64,33.11,294992,0
+BIP.US,D,20250602,000000,33.08,33.27,32.76,33.14,424935,0
+BIP.US,D,20250603,000000,33.2,33.57,33.1111,33.34,313194,0
+BIP.US,D,20250604,000000,33.35,33.72,33.23,33.51,268605,0
+BIP.US,D,20250605,000000,33.51,33.77,33.32,33.39,265438,0
+BIP.US,D,20250606,000000,33.56,33.64,33.405,33.51,184743,0
+BIP.US,D,20250609,000000,33.62,33.72,33.28,33.45,347099,0
+BIP.US,D,20250610,000000,33.2,33.55,33.16,33.32,438718,0
+BIP.US,D,20250611,000000,33.18,33.88,33.02,33.64,523531,0
+BIP.US,D,20250612,000000,33.855,34.08,33.55,33.84,365660,0
+BIP.US,D,20250613,000000,33.685,34.1,32.915,32.96,653412,0
+BIP.US,D,20250616,000000,33.14,33.75,33.125,33.16,441923,0
+BIP.US,D,20250617,000000,33.19,33.25,32.74,33.11,445095,0
+BIP.US,D,20250618,000000,33.12,33.12,32.48,32.57,481861,0
+BIP.US,D,20250620,000000,33.11,33.25,32.07,32.53,706184,0
+BIP.US,D,20250623,000000,32.33,33.02,32.33,32.67,398256,0
+BIP.US,D,20250624,000000,32.91,33.6,32.91,33.15,385362,0
+BIP.US,D,20250625,000000,33.19,33.19,32.68,33.08,395302,0
+BIP.US,D,20250626,000000,33.23,33.93,33.1,33.86,443949,0
+BIP.US,D,20250627,000000,33.99,34.32,33.46,33.57,464519,0
+BIP.US,D,20250630,000000,33.58,33.8,33.4322,33.5,588345,0
+BIP.US,D,20250701,000000,33.6,33.69,33.3801,33.55,280913,0
+BIP.US,D,20250702,000000,33.6,34.03,33.29,33.79,315496,0
+BIP.US,D,20250703,000000,33.82,34.24,33.7275,34.07,186880,0
+BIP.US,D,20250707,000000,33.845,34.2181,32.935,33.18,598302,0
+BIP.US,D,20250708,000000,33.29,33.38,32.8623,33.18,416864,0
+BIP.US,D,20250709,000000,33.275,33.34,32.87,32.93,293573,0
+BIP.US,D,20250710,000000,32.9,33.235,32.68,32.85,344384,0
+BIP.US,D,20250711,000000,32.83,32.855,32.07,32.4,390467,0
+BIP.US,D,20250714,000000,32.34,32.665,32.23,32.39,547340,0
+BIP.US,D,20250715,000000,32.54,32.56,32.17,32.3,380891,0
+BIP.US,D,20250716,000000,32.34,32.53,32.09,32.45,495310,0
+BIP.US,D,20250717,000000,32.4328,32.65,32.285,32.42,396229,0
+BIP.US,D,20250718,000000,32.46,32.64,32.29,32.4,501130,0
+BIP.US,D,20250721,000000,32.15,32.53,32.1,32.29,334994,0
+BIP.US,D,20250722,000000,32.3,32.4495,32.031,32.21,418335,0
+BIP.US,D,20250723,000000,32.56,32.58,32.25,32.47,624292,0
+BIP.US,D,20250724,000000,32.48,32.5,32.15,32.31,392643,0
+BIP.US,D,20250725,000000,32.31,32.4,31.9081,31.96,318046,0
+BIP.US,D,20250728,000000,31.91,31.9276,31.44,31.6,418278,0
+BIP.US,D,20250729,000000,31.61,31.68,31.33,31.42,392082,0
+BIP.US,D,20250730,000000,31.46,31.65,30.85,31.12,421369,0
+BIP.US,D,20250731,000000,30.88,31.4,30.15,31.2,504138,0
+BIP.US,D,20250801,000000,31.32,32.59,30.52,31.14,803954,0
+BIP.US,D,20250804,000000,31.6699,31.6838,31.28,31.57,321384,0
+BIP.US,D,20250805,000000,31.56,31.64,31.26,31.31,494670,0
+BIP.US,D,20250806,000000,31.3,31.79,30.9,30.91,581703,0
+BIP.US,D,20250807,000000,31.005,31.1,30.06,30.27,579758,0
+BIP.US,D,20250808,000000,30.28,30.375,29.9,30.1,770464,0
+BIP.US,D,20250811,000000,30.19,30.28,30.03,30.16,552120,0
+BIP.US,D,20250812,000000,30.14,30.6,30.07,30.33,453070,0
+BIP.US,D,20250813,000000,30.45,30.62,30.24,30.47,423589,0
+BIP.US,D,20250814,000000,30.425,30.425,29.79,29.86,681876,0
+BIP.US,D,20250815,000000,29.86,30,29.63,29.81,450624,0
+BIP.US,D,20250818,000000,29.88,29.94,29.745,29.86,309818,0
+BIP.US,D,20250819,000000,29.96,30.3455,29.96,30.07,343474,0
+BIP.US,D,20250820,000000,30.1,30.3,29.87,30.16,757257,0
+BIP.US,D,20250821,000000,30.08,30.2499,29.94,30.03,560315,0
+BIP.US,D,20250822,000000,30.07,30.8,30.04,30.67,973385,0
+BIP.US,D,20250825,000000,30.64,30.89,30.3268,30.78,545008,0
+BIP.US,D,20250826,000000,30.9,31.23,30.735,31.17,358471,0
+BIP.US,D,20250827,000000,31.18,31.63,31.01,31.42,511904,0
+BIP.US,D,20250828,000000,31.37,32.03,31.22,31.81,501692,0
+BIP.US,D,20250829,000000,31.395,31.73,31.2,31.45,529459,0
+BIP.US,D,20250902,000000,31.125,31.44,30.75,31.44,564113,0
+BIP.US,D,20250903,000000,31.355,31.56,30.56,30.64,843417,0
+BIP.US,D,20250904,000000,30.61,30.755,30.09,30.46,425309,0
+BIP.US,D,20250905,000000,30.7,30.85,30.29,30.51,345076,0
+BIP.US,D,20250908,000000,30.61,31.11,30.46,31.08,530966,0
+BIP.US,D,20250909,000000,31.08,31.2,30.52,30.57,757169,0
+BIP.US,D,20250910,000000,30.57,30.8448,30.52,30.59,465859,0
+BIP.US,D,20250911,000000,30.63,31.07,30.51,31,590575,0
+BIP.US,D,20250912,000000,30.96,30.98,30.57,30.66,409431,0
+BIP.US,D,20250915,000000,30.66,30.94,30.53,30.83,553495,0
+BIP.US,D,20250916,000000,30.73,31.2,30.6,31.12,457068,0
+BIP.US,D,20250917,000000,31.24,31.3728,30.69,30.73,573386,0
+BIP.US,D,20250918,000000,30.76,31.2,30.75,31.07,435189,0
+BIP.US,D,20250919,000000,31.25,31.3,30.849,30.91,865800,0
+BIP.US,D,20250922,000000,30.9,31.37,30.72,31.22,1246968,0
+BIP.US,D,20250923,000000,31.22,31.6473,31.165,31.53,360433,0
+BIP.US,D,20250924,000000,31.57,31.67,31.19,31.19,500895,0
+BIP.US,D,20250925,000000,31.25,31.75,30.98,31.53,1075071,0
+BIP.US,D,20250926,000000,31.865,33.13,31.865,33.12,1249811,0
+BIP.US,D,20250929,000000,33.07,33.38,32.8,33.11,593793,0
+BIP.US,D,20250930,000000,33.1308,33.44,32.735,32.89,442731,0
+BIP.US,D,20251001,000000,32.95,33.46,32.83,33.19,522785,0
+BIP.US,D,20251002,000000,33.39,33.54,32.815,33.41,339256,0
+BIP.US,D,20251003,000000,33.49,34.32,33.4,34.17,502097,0
+BIP.US,D,20251006,000000,34.15,34.6,34,34.35,500236,0
+BIP.US,D,20251007,000000,34.2,34.77,34.06,34.62,503687,0
+BIP.US,D,20251008,000000,34.61,34.71,34.4425,34.59,327983,0
+BIP.US,D,20251009,000000,34.49,34.6,33.9,34,603875,0
+BIP.US,D,20251010,000000,33.925,34.74,33.73,34.38,717629,0
+BIP.US,D,20251013,000000,35.015,35.21,34.41,34.69,486659,0
+BIP.US,D,20251014,000000,34.25,35.01,34.0423,34.86,604667,0
+BIP.US,D,20251015,000000,35,35.31,34.48,34.55,651144,0
+BIP.US,D,20251016,000000,34.54,34.78,33.84,33.97,665280,0
+BIP.US,D,20251017,000000,33.96,34.46,33.86,34.3,717281,0
+BIP.US,D,20251020,000000,34.455,34.945,34.39,34.83,419505,0
+BIP.US,D,20251021,000000,34.8,34.8799,34.48,34.67,312889,0
+BIP.US,D,20251022,000000,34.76,34.76,34.24,34.26,463453,0
+BIP.US,D,20251023,000000,34.34,34.48,33.98,34.35,383141,0
+BIP.US,D,20251024,000000,34.435,34.475,34.11,34.15,293778,0
+BIP.US,D,20251027,000000,34.26,34.52,33.94,34.24,385161,0
+BIP.US,D,20251028,000000,34.25,35.01,34.25,34.65,452183,0
+BIP.US,D,20251029,000000,34.46,34.4923,33.93,34.31,586234,0
+BIP.US,D,20251030,000000,34.2688,34.355,33.815,34.02,290025,0
+BIP.US,D,20251031,000000,33.7,34.45,33.61,34.17,477011,0
+BIP.US,D,20251103,000000,34.0301,34.48,33.93,34.25,530080,0
+BIP.US,D,20251104,000000,34.0101,34.23,33.74,34.09,319468,0
+BIP.US,D,20251105,000000,33.87,34.72,33.87,34.62,481785,0
+BIP.US,D,20251106,000000,34.62,34.625,34.08,34.34,556570,0
+BIP.US,D,20251107,000000,34.71,35.28,34.29,35.22,586854,0
+BIP.US,D,20251110,000000,35.29,36.1,35.11,35.78,522252,0
+BIP.US,D,20251111,000000,35.75,35.9289,35.62,35.76,393324,0
+BIP.US,D,20251112,000000,35.7,35.98,35.655,35.77,651069,0
+BIP.US,D,20251113,000000,35.76,35.78,35.34,35.62,360889,0
+BIP.US,D,20251114,000000,35.362,35.49,35.04,35.4,267598,0
+BIP.US,D,20251117,000000,35.5,35.64,35.04,35.26,470234,0
+BIP.US,D,20251118,000000,35.07,35.25,34.789,34.97,851537,0
+BIP.US,D,20251119,000000,34.935,35.15,34.63,34.94,537813,0
+BIP.US,D,20251120,000000,35.07,35.635,34.7165,35.04,997891,0
+BIP.US,D,20251121,000000,35,35.6,34.95,35.21,722851,0
+BIP.US,D,20251124,000000,35.25,35.54,34.94,35.29,543403,0
+BIP.US,D,20251125,000000,35.25,35.95,35.24,35.8,814605,0
+BIP.US,D,20251126,000000,35.88,36.18,35.7186,36.09,380055,0
+BIP.US,D,20251128,000000,35.9,36.2733,35.6523,36.09,195227,0
+BIP.US,D,20251201,000000,35.67,35.83,35.445,35.6,449819,0
+BIP.US,D,20251202,000000,35.595,36.18,35.32,36.02,577566,0
+BIP.US,D,20251203,000000,36.29,36.58,36.05,36.41,597630,0
+BIP.US,D,20251204,000000,36.17,36.2818,35.78,35.83,583042,0
+BIP.US,D,20251205,000000,35.85,36.09,35.58,35.6,616000,0
+BIP.US,D,20251208,000000,35.47,35.64,35.02,35.21,1334199,0
+BIP.US,D,20251209,000000,35.26,35.57,34.905,34.93,849761,0
+BIP.US,D,20251210,000000,34.9,35.625,34.78,35.29,1109281,0
+BIP.US,D,20251211,000000,35.37,35.69,34.935,35.1,1175711,0
+BIP.US,D,20251212,000000,35.09,35.2999,34.63,34.75,831870,0
+BIP.US,D,20251215,000000,34.9,34.955,34.05,34.09,1143432,0
+BIP.US,D,20251216,000000,34.13,34.15,33.46,33.84,867746,0
+BIP.US,D,20251217,000000,34.01,34.19,33.73,34.1,699086,0
+BIP.US,D,20251218,000000,34.29,35.23,34.2707,34.55,992261,0
+BIP.US,D,20251219,000000,34.62,35.24,34.54,34.87,935461,0
+BIP.US,D,20251222,000000,34.99,35.28,34.57,34.96,420774,0
+BIP.US,D,20251223,000000,35,35.12,34.81,34.93,323724,0
+BIP.US,D,20251224,000000,34.95,35.21,34.87,35.05,218744,0
+BIP.US,D,20251226,000000,35.07,35.17,34.83,35.15,138331,0
+BIP.US,D,20251229,000000,34.85,35.18,34.78,34.79,261319,0
+BIP.US,D,20251230,000000,34.75,35.15,34.71,34.84,404898,0
+BIP.US,D,20251231,000000,34.9,35,34.61,34.74,298708,0
+BIP.US,D,20260102,000000,34.85,34.99,34.11,34.3,508760,0
+BIP.US,D,20260105,000000,34.3,34.74,33.93,34.53,738289,0
+BIP.US,D,20260106,000000,34.25,34.76,33.93,34.43,565067,0
+BIP.US,D,20260107,000000,34.445,34.53,33.3,33.41,423635,0
+BIP.US,D,20260108,000000,33.4,33.995,33.21,33.64,575699,0
+BIP.US,D,20260109,000000,33.82,33.95,33.41,33.64,413697,0
+BIP.US,D,20260112,000000,33.56,34.39,33.45,34.2,330278,0
+BIP.US,D,20260113,000000,34.25,34.61,34.19,34.54,348839,0
+BIP.US,D,20260114,000000,34.5,34.92,34.44,34.81,728668,0
+BIP.US,D,20260115,000000,34.81,35.335,34.65,34.83,507900,0
+BIP.US,D,20260116,000000,34.9,35.325,34.64,35.15,785622,0
+BIP.US,D,20260120,000000,34.8,34.94,34.04,34.29,720707,0
+BIP.US,D,20260121,000000,34.535,34.825,34.2,34.56,401325,0
+BIP.US,D,20260122,000000,34.58,35.08,34.56,34.69,374436,0
+BIP.US,D,20260123,000000,34.71,35.3,34.5,35.25,442296,0
+BIP.US,D,20260126,000000,34.9307,35.35,34.76,35.14,387383,0
+BIP.US,D,20260127,000000,35.25,35.6,35.09,35.38,437406,0
+BIP.US,D,20260128,000000,35.3,35.765,35.05,35.32,703859,0
+BIP.US,D,20260129,000000,35.53,36.52,35.04,36.35,1339279,0
+BIP.US,D,20260130,000000,36.4,36.81,36,36.15,471589,0
+BIP.US,D,20260202,000000,35.975,36.77,35.86,36.62,809878,0
+BIP.US,D,20260203,000000,36.82,36.925,36.44,36.7,566528,0
+BIP.US,D,20260204,000000,36.65,37.1,36.36,36.77,676414,0
+BIP.US,D,20260205,000000,36.85,37.215,36.34,37.03,932924,0
+BIP.US,D,20260206,000000,37.28,38.08,37.26,38.04,1114024,0
+BIP.US,D,20260209,000000,37.95,38.61,37.43,38.38,1194073,0
+BIP.US,D,20260210,000000,38.61,39.07,38.39,39,1053895,0
+BIP.US,D,20260211,000000,39.308,39.71,38.7,39.18,1018478,0
+BIP.US,D,20260212,000000,39.365,39.85,38.5,38.6,725535,0
+BIP.US,D,20260213,000000,38.705,38.895,38.4705,38.75,551353,0
+BIP.US,D,20260217,000000,38.41,39.12,38.26,38.69,732844,0
+BIP.US,D,20260218,000000,38.62,38.8088,38.06,38.27,776808,0
diff --git a/daily/us/nyse stocks/1/bip_b.us.txt b/daily/us/nyse stocks/1/bip_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c43ced1b581a4d88f37cd8cf04059db242a4e1c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bip_b.us.txt	
@@ -0,0 +1,1272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIP_B.US,D,20210127,000000,24.74,24.84,24.66,24.8,317377,0
+BIP_B.US,D,20210128,000000,24.84,25,24.81,24.95,325251,0
+BIP_B.US,D,20210129,000000,25,25.1,24.76,24.85,1057434,0
+BIP_B.US,D,20210201,000000,24.95,25,24.8931,24.92,56963,0
+BIP_B.US,D,20210202,000000,25.0198,25.18,24.96,25.07,214670,0
+BIP_B.US,D,20210203,000000,25.14,25.4,25.05,25.24,151600,0
+BIP_B.US,D,20210204,000000,25.24,25.5768,25.17,25.45,50706,0
+BIP_B.US,D,20210205,000000,25.525,25.525,25.34,25.35,56969,0
+BIP_B.US,D,20210208,000000,25.5,25.5,25.34,25.36,36988,0
+BIP_B.US,D,20210209,000000,25.35,25.49,25.31,25.49,27571,0
+BIP_B.US,D,20210210,000000,25.5,25.5405,25.46,25.49,170097,0
+BIP_B.US,D,20210211,000000,25.31,25.45,25.3,25.35,80437,0
+BIP_B.US,D,20210212,000000,25.3,25.37,25.18,25.35,11397,0
+BIP_B.US,D,20210216,000000,25.25,25.4699,25.07,25.2,116571,0
+BIP_B.US,D,20210217,000000,25.16,25.31,25.15,25.25,44012,0
+BIP_B.US,D,20210218,000000,25.2,25.2299,25.09,25.2299,37026,0
+BIP_B.US,D,20210219,000000,25.19,25.24,25.1,25.15,27654,0
+BIP_B.US,D,20210222,000000,25.15,25.15,25,25,17484,0
+BIP_B.US,D,20210223,000000,25,25.05,24.91,24.99,64970,0
+BIP_B.US,D,20210224,000000,24.9,24.9,24.81,24.8419,4772,0
+BIP_B.US,D,20210225,000000,24.76,24.76,24.09,24.19,22090,0
+BIP_B.US,D,20210226,000000,24.34,24.49,24.2,24.4452,11008,0
+BIP_B.US,D,20210301,000000,24.59,24.68,24.53,24.63,11933,0
+BIP_B.US,D,20210302,000000,24.58,24.85,24.58,24.798,15581,0
+BIP_B.US,D,20210303,000000,24.715,24.95,24.648,24.9,27328,0
+BIP_B.US,D,20210304,000000,24.92,25,24.81,24.82,66502,0
+BIP_B.US,D,20210305,000000,24.85,24.85,24.592,24.785,68456,0
+BIP_B.US,D,20210308,000000,24.8,24.9099,24.78,24.9,7286,0
+BIP_B.US,D,20210309,000000,24.95,24.99,24.79,24.86,13738,0
+BIP_B.US,D,20210310,000000,24.95,24.99,24.9,24.96,56250,0
+BIP_B.US,D,20210311,000000,24.99,25.08,24.99,25.0581,33159,0
+BIP_B.US,D,20210312,000000,25.03,25.09,24.8195,24.97,18338,0
+BIP_B.US,D,20210315,000000,24.99,25.15,24.99,25.14,24991,0
+BIP_B.US,D,20210316,000000,25.15,25.15,25.01,25.08,18700,0
+BIP_B.US,D,20210317,000000,25.11,25.14,25.02,25.02,19166,0
+BIP_B.US,D,20210318,000000,25.01,25.01,24.71,24.71,14833,0
+BIP_B.US,D,20210319,000000,24.75,24.89,24.75,24.8,7753,0
+BIP_B.US,D,20210322,000000,24.82,24.98,24.82,24.91,9498,0
+BIP_B.US,D,20210323,000000,24.9893,25.0112,24.86,24.88,17261,0
+BIP_B.US,D,20210324,000000,24.98,25.07,24.85,24.92,18240,0
+BIP_B.US,D,20210325,000000,24.95,25.095,24.95,24.95,5713,0
+BIP_B.US,D,20210326,000000,24.95,25,24.95,24.999,5876,0
+BIP_B.US,D,20210329,000000,25,25.12,24.99,25.11,26731,0
+BIP_B.US,D,20210330,000000,25.11,25.15,25.04,25.11,16084,0
+BIP_B.US,D,20210331,000000,25.0976,25.25,25.091,25.23,21127,0
+BIP_B.US,D,20210401,000000,25.2,25.34,25.2,25.33,16737,0
+BIP_B.US,D,20210405,000000,25.35,25.51,25.22,25.5,12282,0
+BIP_B.US,D,20210406,000000,25.32,25.55,25.2903,25.4901,30555,0
+BIP_B.US,D,20210407,000000,25.5,25.66,25.409,25.66,35688,0
+BIP_B.US,D,20210408,000000,25.6,25.6,25.28,25.42,41987,0
+BIP_B.US,D,20210409,000000,25.4,25.4,25.14,25.25,32288,0
+BIP_B.US,D,20210412,000000,25.3,25.3,25.19,25.19,5970,0
+BIP_B.US,D,20210413,000000,25.24,25.48,25.21,25.31,42752,0
+BIP_B.US,D,20210414,000000,25.35,25.38,25.2269,25.26,31012,0
+BIP_B.US,D,20210415,000000,25.28,25.35,25.27,25.3,8826,0
+BIP_B.US,D,20210416,000000,25.33,25.38,25.32,25.35,8609,0
+BIP_B.US,D,20210419,000000,25.36,25.4688,25.18,25.18,16533,0
+BIP_B.US,D,20210420,000000,25.26,25.26,25.16,25.2,14842,0
+BIP_B.US,D,20210421,000000,25.1872,25.291,25.1872,25.27,10427,0
+BIP_B.US,D,20210422,000000,25.26,25.3,25.25,25.29,17859,0
+BIP_B.US,D,20210423,000000,25.38,25.48,25.3464,25.4707,7533,0
+BIP_B.US,D,20210426,000000,25.46,25.56,25.46,25.54,8858,0
+BIP_B.US,D,20210427,000000,25.5062,25.627,25.5062,25.5657,7117,0
+BIP_B.US,D,20210428,000000,25.53,25.59,25.39,25.39,4051,0
+BIP_B.US,D,20210429,000000,25.4068,25.418,25.19,25.22,17906,0
+BIP_B.US,D,20210430,000000,25.24,25.28,25.1,25.1,40591,0
+BIP_B.US,D,20210503,000000,25.2,25.28,25.16,25.16,16091,0
+BIP_B.US,D,20210504,000000,25.19,25.3,25.19,25.2501,11598,0
+BIP_B.US,D,20210505,000000,25.25,25.25,25.19,25.19,10361,0
+BIP_B.US,D,20210506,000000,25.2,25.26,25.18,25.22,48428,0
+BIP_B.US,D,20210507,000000,25.3,25.5,25.26,25.34,13469,0
+BIP_B.US,D,20210510,000000,25.37,25.39,25.15,25.2,32289,0
+BIP_B.US,D,20210511,000000,25.09,25.1,24.85,24.9,52910,0
+BIP_B.US,D,20210512,000000,24.87,24.9101,24.52,24.73,32876,0
+BIP_B.US,D,20210513,000000,24.86,24.86,24.69,24.69,10825,0
+BIP_B.US,D,20210514,000000,24.79,24.95,24.7601,24.89,6322,0
+BIP_B.US,D,20210517,000000,25.02,25.02,24.91,25,9196,0
+BIP_B.US,D,20210518,000000,25.02,25.07,24.9624,25.07,25667,0
+BIP_B.US,D,20210519,000000,24.99,25.051,24.91,25.0108,22054,0
+BIP_B.US,D,20210520,000000,25.09,25.14,24.97,25.14,5592,0
+BIP_B.US,D,20210521,000000,25.08,25.22,25.08,25.17,10932,0
+BIP_B.US,D,20210524,000000,25.18,25.2,25.12,25.15,27673,0
+BIP_B.US,D,20210525,000000,25.15,25.15,25.01,25.01,19299,0
+BIP_B.US,D,20210526,000000,25.05,25.09,24.95,25.06,17515,0
+BIP_B.US,D,20210527,000000,24.8,24.88,24.7704,24.8,31229,0
+BIP_B.US,D,20210528,000000,24.84,24.945,24.7693,24.94,21435,0
+BIP_B.US,D,20210601,000000,24.98,25,24.82,24.89,34495,0
+BIP_B.US,D,20210602,000000,24.9,25.07,24.9,25.07,40610,0
+BIP_B.US,D,20210603,000000,25.14,25.14,25.0686,25.07,18743,0
+BIP_B.US,D,20210604,000000,25.0715,25.1,25,25.04,26423,0
+BIP_B.US,D,20210607,000000,25.08,25.08,25.01,25.04,16070,0
+BIP_B.US,D,20210608,000000,25.04,25.07,25.01,25.03,12606,0
+BIP_B.US,D,20210609,000000,25.03,25.07,25.03,25.07,6860,0
+BIP_B.US,D,20210610,000000,25.06,25.07,25,25,45642,0
+BIP_B.US,D,20210611,000000,25.04,25.06,24.9818,25.06,14931,0
+BIP_B.US,D,20210614,000000,25.06,25.09,25.05,25.09,22009,0
+BIP_B.US,D,20210615,000000,25.1,25.18,25.1,25.11,23269,0
+BIP_B.US,D,20210616,000000,25.18,25.18,25.09,25.18,10101,0
+BIP_B.US,D,20210617,000000,25.22,25.22,25.17,25.21,5468,0
+BIP_B.US,D,20210618,000000,25.22,25.29,25.17,25.27,14326,0
+BIP_B.US,D,20210621,000000,25.3,25.3,25.1509,25.21,37028,0
+BIP_B.US,D,20210622,000000,25.2278,25.37,25.17,25.36,14501,0
+BIP_B.US,D,20210623,000000,25.38,25.42,25.25,25.41,37483,0
+BIP_B.US,D,20210624,000000,25.42,25.45,25.35,25.35,13495,0
+BIP_B.US,D,20210625,000000,25.42,25.42,25.25,25.35,12061,0
+BIP_B.US,D,20210628,000000,25.39,25.4,25.35,25.4,24458,0
+BIP_B.US,D,20210629,000000,25.4,25.61,25.35,25.44,32620,0
+BIP_B.US,D,20210630,000000,25.52,26.01,25.37,26.01,116305,0
+BIP_B.US,D,20210701,000000,25.85,26.04,25.79,26.01,12507,0
+BIP_B.US,D,20210702,000000,26.02,26.25,25.9905,26.2,13234,0
+BIP_B.US,D,20210706,000000,26.15,26.199,26.05,26.14,9181,0
+BIP_B.US,D,20210707,000000,26.26,26.32,26.17,26.21,33068,0
+BIP_B.US,D,20210708,000000,26.13,26.1625,26.1,26.1196,5178,0
+BIP_B.US,D,20210709,000000,26.1008,26.12,26.08,26.08,3258,0
+BIP_B.US,D,20210712,000000,26.24,26.24,25.98,26.01,27687,0
+BIP_B.US,D,20210713,000000,26,26.1352,25.8,25.8,15447,0
+BIP_B.US,D,20210714,000000,25.7351,25.945,25.6999,25.75,40491,0
+BIP_B.US,D,20210715,000000,25.67,25.84,25.56,25.69,9606,0
+BIP_B.US,D,20210716,000000,25.57,25.7,25.42,25.45,12284,0
+BIP_B.US,D,20210719,000000,25.5,25.5,25.36,25.4,12581,0
+BIP_B.US,D,20210720,000000,25.37,25.39,25.1,25.14,178848,0
+BIP_B.US,D,20210721,000000,25.19,25.36,25.1444,25.26,28017,0
+BIP_B.US,D,20210722,000000,25.26,25.34,25.12,25.19,52123,0
+BIP_B.US,D,20210723,000000,25.15,25.2793,25.1,25.2,56847,0
+BIP_B.US,D,20210726,000000,25.23,25.25,25.15,25.2,34751,0
+BIP_B.US,D,20210727,000000,25.2,25.2,25.06,25.14,18411,0
+BIP_B.US,D,20210728,000000,25.14,25.23,25.12,25.22,14130,0
+BIP_B.US,D,20210729,000000,25.23,25.35,25.18,25.28,30801,0
+BIP_B.US,D,20210730,000000,25.22,25.3745,25.22,25.29,29517,0
+BIP_B.US,D,20210802,000000,25.34,25.42,25.25,25.28,26376,0
+BIP_B.US,D,20210803,000000,25.25,25.3599,25.24,25.3,17819,0
+BIP_B.US,D,20210804,000000,25.28,25.39,25.23,25.35,32401,0
+BIP_B.US,D,20210805,000000,25.39,25.526,25.39,25.42,21829,0
+BIP_B.US,D,20210806,000000,25.501,25.501,25.38,25.38,8983,0
+BIP_B.US,D,20210809,000000,25.35,25.435,25.35,25.35,22850,0
+BIP_B.US,D,20210810,000000,25.41,25.41,25.24,25.25,20293,0
+BIP_B.US,D,20210811,000000,25.27,25.34,25.269,25.33,7863,0
+BIP_B.US,D,20210812,000000,25.35,25.44,25.3,25.32,25692,0
+BIP_B.US,D,20210813,000000,25.45,25.45,25.32,25.33,9710,0
+BIP_B.US,D,20210816,000000,25.41,25.44,25.35,25.4,10014,0
+BIP_B.US,D,20210817,000000,25.44,25.4786,25.3395,25.4,23536,0
+BIP_B.US,D,20210818,000000,25.42,25.42,25.33,25.38,9579,0
+BIP_B.US,D,20210819,000000,25.32,25.39,25.32,25.39,8738,0
+BIP_B.US,D,20210820,000000,25.3903,25.44,25.38,25.43,7111,0
+BIP_B.US,D,20210823,000000,25.43,25.62,25.4165,25.5901,13637,0
+BIP_B.US,D,20210824,000000,25.5,25.6388,25.5,25.61,6759,0
+BIP_B.US,D,20210825,000000,25.6,25.6,25.5,25.6,10887,0
+BIP_B.US,D,20210826,000000,25.58,25.59,25.55,25.56,3153,0
+BIP_B.US,D,20210827,000000,25.49,25.68,25.4,25.68,8480,0
+BIP_B.US,D,20210830,000000,25.2701,25.39,25.2701,25.3896,13397,0
+BIP_B.US,D,20210831,000000,25.35,25.3996,25.2474,25.29,16742,0
+BIP_B.US,D,20210901,000000,25.345,25.4308,25.2909,25.42,19385,0
+BIP_B.US,D,20210902,000000,25.44,25.44,25.29,25.34,63079,0
+BIP_B.US,D,20210903,000000,25.39,25.39,25.315,25.38,6358,0
+BIP_B.US,D,20210907,000000,25.32,25.34,25.21,25.28,10435,0
+BIP_B.US,D,20210908,000000,25.33,25.34,25.24,25.24,10054,0
+BIP_B.US,D,20210909,000000,25.27,25.27,25.21,25.263,15380,0
+BIP_B.US,D,20210910,000000,25.25,25.26,25.13,25.13,32688,0
+BIP_B.US,D,20210913,000000,25.19,25.19,25.11,25.14,11714,0
+BIP_B.US,D,20210914,000000,25.19,25.2,25.09,25.12,18353,0
+BIP_B.US,D,20210915,000000,25.13,25.2,25.12,25.16,23341,0
+BIP_B.US,D,20210916,000000,25.16,25.2897,25.16,25.19,32137,0
+BIP_B.US,D,20210917,000000,25.227,25.29,25.18,25.2251,17655,0
+BIP_B.US,D,20210920,000000,25.18,25.28,25.0797,25.18,20117,0
+BIP_B.US,D,20210921,000000,25.21,25.28,25.17,25.22,7174,0
+BIP_B.US,D,20210922,000000,25.26,25.39,25.25,25.39,23292,0
+BIP_B.US,D,20210923,000000,25.41,25.48,25.2851,25.36,9647,0
+BIP_B.US,D,20210924,000000,25.36,25.36,25.2,25.2,4479,0
+BIP_B.US,D,20210927,000000,25.26,25.26,25.14,25.21,16020,0
+BIP_B.US,D,20210928,000000,25.1099,25.15,24.9773,25.035,50320,0
+BIP_B.US,D,20210929,000000,25.13,25.36,25.13,25.34,16608,0
+BIP_B.US,D,20210930,000000,25.41,25.42,25.25,25.42,9113,0
+BIP_B.US,D,20211001,000000,25.49,25.49,25.34,25.34,697,0
+BIP_B.US,D,20211004,000000,25.58,25.58,25.34,25.49,57735,0
+BIP_B.US,D,20211005,000000,25.46,25.46,25.3871,25.451,4874,0
+BIP_B.US,D,20211006,000000,25.35,25.58,25.25,25.5,42857,0
+BIP_B.US,D,20211007,000000,25.34,25.5164,25.3,25.43,13139,0
+BIP_B.US,D,20211008,000000,25.35,25.3923,25.2987,25.34,6573,0
+BIP_B.US,D,20211011,000000,25.4,25.5399,25.3341,25.3341,13284,0
+BIP_B.US,D,20211012,000000,25.4691,25.55,25.44,25.49,11482,0
+BIP_B.US,D,20211013,000000,25.38,25.57,25.26,25.37,22795,0
+BIP_B.US,D,20211014,000000,25.63,25.63,25.46,25.48,25197,0
+BIP_B.US,D,20211015,000000,25.6,25.6,25.35,25.35,19264,0
+BIP_B.US,D,20211018,000000,25.41,25.41,25.11,25.22,14668,0
+BIP_B.US,D,20211019,000000,25.22,25.235,25.034,25.09,31205,0
+BIP_B.US,D,20211020,000000,25.1,25.21,25.1,25.16,10936,0
+BIP_B.US,D,20211021,000000,25.1,25.18,25.07,25.11,8401,0
+BIP_B.US,D,20211022,000000,25.165,25.165,25.1,25.1,2933,0
+BIP_B.US,D,20211025,000000,25.154,25.19,25.14,25.18,6142,0
+BIP_B.US,D,20211026,000000,25.24,25.27,25.2,25.24,13174,0
+BIP_B.US,D,20211027,000000,25.13,25.25,25.13,25.23,14516,0
+BIP_B.US,D,20211028,000000,25.295,25.34,25.24,25.2499,6657,0
+BIP_B.US,D,20211029,000000,25.2408,25.32,25.2408,25.32,1387,0
+BIP_B.US,D,20211101,000000,25.2991,25.41,25.29,25.41,5361,0
+BIP_B.US,D,20211102,000000,25.41,25.41,25.2189,25.4,26821,0
+BIP_B.US,D,20211103,000000,25.4,25.5,25.35,25.39,12506,0
+BIP_B.US,D,20211104,000000,25.55,25.55,25.48,25.48,7374,0
+BIP_B.US,D,20211105,000000,25.47,25.52,25.4544,25.46,18111,0
+BIP_B.US,D,20211108,000000,25.39,25.42,25.3,25.39,10005,0
+BIP_B.US,D,20211109,000000,25.395,25.55,25.35,25.39,8917,0
+BIP_B.US,D,20211110,000000,25.38,25.391,25.27,25.278,121717,0
+BIP_B.US,D,20211111,000000,25.3028,25.365,25.11,25.11,41715,0
+BIP_B.US,D,20211112,000000,25.17,25.22,25.15,25.17,3948,0
+BIP_B.US,D,20211115,000000,25.2,25.28,25.17,25.21,38096,0
+BIP_B.US,D,20211116,000000,25.26,25.34,25.26,25.26,64187,0
+BIP_B.US,D,20211117,000000,25.3,25.37,25.26,25.3,14171,0
+BIP_B.US,D,20211118,000000,25.34,25.4199,25.26,25.26,15556,0
+BIP_B.US,D,20211119,000000,25.32,25.3511,25.29,25.3285,7926,0
+BIP_B.US,D,20211122,000000,25.39,25.43,25.26,25.27,14446,0
+BIP_B.US,D,20211123,000000,25.275,25.3186,25.17,25.23,7617,0
+BIP_B.US,D,20211124,000000,25.1861,25.28,25.1861,25.2457,7897,0
+BIP_B.US,D,20211126,000000,25.15,25.15,25.15,25.15,2300,0
+BIP_B.US,D,20211129,000000,24.96,25.0899,24.96,25.079,8240,0
+BIP_B.US,D,20211130,000000,25.09,25.09,25.01,25.04,14729,0
+BIP_B.US,D,20211201,000000,25.08,25.3198,25,25.15,5806,0
+BIP_B.US,D,20211202,000000,25.15,25.265,25.08,25.1509,7964,0
+BIP_B.US,D,20211203,000000,25.27,25.27,25.0286,25.15,9189,0
+BIP_B.US,D,20211206,000000,25.221,25.221,25.142,25.18,3387,0
+BIP_B.US,D,20211207,000000,25.26,25.38,25.16,25.2407,18845,0
+BIP_B.US,D,20211208,000000,25.18,25.27,25.18,25.2691,17836,0
+BIP_B.US,D,20211209,000000,25.26,25.29,25.26,25.2893,4461,0
+BIP_B.US,D,20211210,000000,25.09,25.16,25.09,25.16,1106,0
+BIP_B.US,D,20211213,000000,25.2,25.251,25.2,25.22,5754,0
+BIP_B.US,D,20211214,000000,25.1379,25.22,25.1379,25.22,5982,0
+BIP_B.US,D,20211215,000000,25.055,25.12,25,25.09,21165,0
+BIP_B.US,D,20211216,000000,25.14,25.22,25.09,25.19,7939,0
+BIP_B.US,D,20211217,000000,25.29,25.3,25.09,25.11,2698,0
+BIP_B.US,D,20211220,000000,25.11,25.27,25.11,25.14,2961,0
+BIP_B.US,D,20211221,000000,25.19,25.19,25.06,25.06,2808,0
+BIP_B.US,D,20211222,000000,25.1262,25.2127,25.06,25.19,15569,0
+BIP_B.US,D,20211223,000000,25.09,25.11,25.09,25.11,2595,0
+BIP_B.US,D,20211227,000000,25.1,25.22,25.02,25.04,4034,0
+BIP_B.US,D,20211228,000000,25.09,25.15,25.09,25.1112,2822,0
+BIP_B.US,D,20211229,000000,25.13,25.201,25.11,25.15,7393,0
+BIP_B.US,D,20211230,000000,25.2299,25.25,25.225,25.25,3667,0
+BIP_B.US,D,20211231,000000,25.29,25.37,25.28,25.33,4660,0
+BIP_B.US,D,20220103,000000,25.23,25.42,25.2295,25.355,4467,0
+BIP_B.US,D,20220104,000000,25.42,25.42,25.05,25.05,4685,0
+BIP_B.US,D,20220105,000000,25.06,25.2741,24.8,24.8,28196,0
+BIP_B.US,D,20220106,000000,24.92,24.92,24.44,24.75,36981,0
+BIP_B.US,D,20220107,000000,24.9,24.9,24.6,24.7,11544,0
+BIP_B.US,D,20220110,000000,24.7,24.9,24.61,24.62,25957,0
+BIP_B.US,D,20220111,000000,24.66,24.89,24.66,24.74,22242,0
+BIP_B.US,D,20220112,000000,24.69,24.85,24.69,24.75,13402,0
+BIP_B.US,D,20220113,000000,24.8,24.87,24.7771,24.8,28107,0
+BIP_B.US,D,20220114,000000,24.825,24.825,24.63,24.63,27868,0
+BIP_B.US,D,20220118,000000,24.67,24.68,24.56,24.5601,25692,0
+BIP_B.US,D,20220119,000000,24.68,24.68,24.32,24.32,52621,0
+BIP_B.US,D,20220120,000000,24.39,24.47,24.3,24.3899,36618,0
+BIP_B.US,D,20220121,000000,24.4378,24.46,24.33,24.3681,22395,0
+BIP_B.US,D,20220124,000000,24.37,24.37,23.96,24.27,35651,0
+BIP_B.US,D,20220125,000000,24.27,24.27,23.93,24.19,42514,0
+BIP_B.US,D,20220126,000000,24.26,24.33,23.765,23.8,34889,0
+BIP_B.US,D,20220127,000000,23.92,24,22.915,22.93,26091,0
+BIP_B.US,D,20220128,000000,23.05,23.29,22.65,22.83,24817,0
+BIP_B.US,D,20220131,000000,22.96,23.22,22.585,22.96,58297,0
+BIP_B.US,D,20220201,000000,23.02,23.35,22.8651,23.31,41851,0
+BIP_B.US,D,20220202,000000,23.365,23.45,22.93,22.97,55266,0
+BIP_B.US,D,20220203,000000,22.85,22.96,22.67,22.73,26343,0
+BIP_B.US,D,20220204,000000,22.4,22.67,22.1,22.22,35561,0
+BIP_B.US,D,20220207,000000,22.307,22.4,22,22.05,29302,0
+BIP_B.US,D,20220208,000000,22.05,22.43,21.68,21.81,35096,0
+BIP_B.US,D,20220209,000000,21.91,22,21.56,21.7,68805,0
+BIP_B.US,D,20220210,000000,21.79,21.9,21.53,21.63,75058,0
+BIP_B.US,D,20220211,000000,21.6886,21.8,21.6,21.62,37258,0
+BIP_B.US,D,20220214,000000,21.5,21.79,21.3001,21.465,17271,0
+BIP_B.US,D,20220215,000000,21.59,21.79,21.49,21.55,26417,0
+BIP_B.US,D,20220216,000000,21.58,21.99,21.5,21.99,11785,0
+BIP_B.US,D,20220217,000000,21.86,22.065,21.65,21.68,25905,0
+BIP_B.US,D,20220218,000000,21.68,21.8733,21.67,21.8,5863,0
+BIP_B.US,D,20220222,000000,21.62,21.6622,21.33,21.46,12276,0
+BIP_B.US,D,20220223,000000,21.56,21.69,21.38,21.38,8795,0
+BIP_B.US,D,20220224,000000,21.2971,21.31,21.07,21.31,14152,0
+BIP_B.US,D,20220225,000000,20.91,21.2599,20.91,21.07,12496,0
+BIP_B.US,D,20220228,000000,20.83,21.45,20.83,21.19,14887,0
+BIP_B.US,D,20220301,000000,21.11,21.69,21.11,21.45,13636,0
+BIP_B.US,D,20220302,000000,21.3588,21.4,21.319,21.4,4165,0
+BIP_B.US,D,20220303,000000,21.35,21.45,21.15,21.15,64541,0
+BIP_B.US,D,20220304,000000,21.15,21.3757,21.09,21.16,45865,0
+BIP_B.US,D,20220307,000000,21.05,21.05,20.985,21.02,19245,0
+BIP_B.US,D,20220308,000000,20.9688,21.02,20.71,20.71,11462,0
+BIP_B.US,D,20220309,000000,20.84,21.02,20.75,20.8,8327,0
+BIP_B.US,D,20220310,000000,20.79,20.88,20.41,20.5,15154,0
+BIP_B.US,D,20220311,000000,20.58,20.5801,20.35,20.35,7331,0
+BIP_B.US,D,20220314,000000,20.47,20.5,20.08,20.26,20743,0
+BIP_B.US,D,20220315,000000,20.18,20.4726,20,20.05,70058,0
+BIP_B.US,D,20220316,000000,20.1,20.41,20.1,20.27,38733,0
+BIP_B.US,D,20220317,000000,20.5,20.83,20.35,20.38,23485,0
+BIP_B.US,D,20220318,000000,20.405,20.89,20.4,20.8,27450,0
+BIP_B.US,D,20220321,000000,20.81,20.81,20.6,20.61,9481,0
+BIP_B.US,D,20220322,000000,20.55,20.69,20.55,20.68,15503,0
+BIP_B.US,D,20220323,000000,20.56,20.695,20.22,20.31,24543,0
+BIP_B.US,D,20220324,000000,20.35,20.52,20.26,20.2601,27053,0
+BIP_B.US,D,20220325,000000,20.24,20.24,19.71,19.8,53278,0
+BIP_B.US,D,20220328,000000,19.84,20.04,19.84,20.04,4589,0
+BIP_B.US,D,20220329,000000,20.11,20.45,20.01,20.28,23090,0
+BIP_B.US,D,20220330,000000,20.34,20.52,20.2295,20.39,20284,0
+BIP_B.US,D,20220331,000000,20.36,20.5898,20.3,20.3,20826,0
+BIP_B.US,D,20220401,000000,20.3,20.3794,20.14,20.2,7069,0
+BIP_B.US,D,20220404,000000,20.1,20.15,20,20.02,9600,0
+BIP_B.US,D,20220405,000000,20.0151,20.0151,19.51,19.51,21549,0
+BIP_B.US,D,20220406,000000,19.07,19.69,19.07,19.14,35816,0
+BIP_B.US,D,20220407,000000,19.24,19.435,19.1,19.33,12502,0
+BIP_B.US,D,20220408,000000,19.3,19.5274,19.25,19.31,15774,0
+BIP_B.US,D,20220411,000000,19.3,19.3,19.15,19.21,38894,0
+BIP_B.US,D,20220412,000000,19.37,19.38,19.1501,19.1501,11919,0
+BIP_B.US,D,20220413,000000,19.26,19.43,19.15,19.3,20832,0
+BIP_B.US,D,20220414,000000,19.2224,19.45,19.2,19.26,11465,0
+BIP_B.US,D,20220418,000000,19.41,19.41,19.15,19.26,16030,0
+BIP_B.US,D,20220419,000000,19.3001,19.46,19.03,19.07,13309,0
+BIP_B.US,D,20220420,000000,19.065,19.22,19.065,19.17,7007,0
+BIP_B.US,D,20220421,000000,19.3,19.31,18.9,18.98,31273,0
+BIP_B.US,D,20220422,000000,19.08,19.17,18.96,19.12,24339,0
+BIP_B.US,D,20220425,000000,19.02,19.1,18.88,19.06,30195,0
+BIP_B.US,D,20220426,000000,18.93,19.1284,18.93,18.98,14733,0
+BIP_B.US,D,20220427,000000,19.0406,19.0406,18.6272,18.67,20610,0
+BIP_B.US,D,20220428,000000,18.51,18.9978,18.51,18.9978,8790,0
+BIP_B.US,D,20220429,000000,18.71,18.94,18.6,18.93,35978,0
+BIP_B.US,D,20220502,000000,18.56,18.92,18.3001,18.36,13085,0
+BIP_B.US,D,20220503,000000,18.5,18.6,18.17,18.22,13119,0
+BIP_B.US,D,20220504,000000,18.21,18.95,18.05,18.6,18668,0
+BIP_B.US,D,20220505,000000,18.45,18.45,18.2,18.2001,7905,0
+BIP_B.US,D,20220506,000000,18.2,18.2,17.91,18.08,19702,0
+BIP_B.US,D,20220509,000000,18,18.26,17.64,17.95,33649,0
+BIP_B.US,D,20220510,000000,18.03,18.0501,17.81,17.9,20536,0
+BIP_B.US,D,20220511,000000,17.8262,18.1,17.5156,17.81,23250,0
+BIP_B.US,D,20220512,000000,17.62,17.73,17.15,17.31,37867,0
+BIP_B.US,D,20220513,000000,17.41,17.65,17.4,17.65,15087,0
+BIP_B.US,D,20220516,000000,17.8,18.4798,17.5103,18.4798,21969,0
+BIP_B.US,D,20220517,000000,18.02,18.6,17.78,17.78,13711,0
+BIP_B.US,D,20220518,000000,17.79,17.9,17.51,17.78,17656,0
+BIP_B.US,D,20220519,000000,17.8543,17.91,17.64,17.7961,7817,0
+BIP_B.US,D,20220520,000000,17.92,18.03,17.83,17.95,8604,0
+BIP_B.US,D,20220523,000000,18.02,18.02,17.5233,17.56,40553,0
+BIP_B.US,D,20220524,000000,17.68,18.11,17.41,17.64,24512,0
+BIP_B.US,D,20220525,000000,17.7,18.14,17.7,17.96,37129,0
+BIP_B.US,D,20220526,000000,17.87,18.85,17.87,18.6,20421,0
+BIP_B.US,D,20220527,000000,18.71,19.19,18.6219,19.1875,14692,0
+BIP_B.US,D,20220531,000000,19.3,19.52,18.96,19.5,44376,0
+BIP_B.US,D,20220601,000000,19.85,20.1,19.6,20.08,28339,0
+BIP_B.US,D,20220602,000000,19.8,20.085,19.22,19.92,46210,0
+BIP_B.US,D,20220603,000000,19.77,19.77,19.03,19.17,32505,0
+BIP_B.US,D,20220606,000000,19.27,19.35,18.43,18.589,13838,0
+BIP_B.US,D,20220607,000000,18.67,19.32,18.442,19.27,9744,0
+BIP_B.US,D,20220608,000000,19.32,19.45,19.2,19.23,10598,0
+BIP_B.US,D,20220609,000000,19.24,19.24,18.42,18.7698,13593,0
+BIP_B.US,D,20220610,000000,18.65,18.65,18.25,18.5,12423,0
+BIP_B.US,D,20220613,000000,18.26,18.26,17.5201,17.701,15414,0
+BIP_B.US,D,20220614,000000,17.75,17.75,17.21,17.2491,28404,0
+BIP_B.US,D,20220615,000000,17.46,17.5436,17.185,17.35,9340,0
+BIP_B.US,D,20220616,000000,17.3,17.7299,17.0901,17.35,14729,0
+BIP_B.US,D,20220617,000000,17.59,17.59,17.0158,17.1999,13514,0
+BIP_B.US,D,20220621,000000,17.6999,17.73,17.3,17.53,16695,0
+BIP_B.US,D,20220622,000000,17.63,17.835,17.45,17.82,9079,0
+BIP_B.US,D,20220623,000000,17.82,18.17,17.82,18.07,13652,0
+BIP_B.US,D,20220624,000000,18.12,18.34,17.9347,18.31,11436,0
+BIP_B.US,D,20220627,000000,18.31,18.4275,18.131,18.3,6368,0
+BIP_B.US,D,20220628,000000,18.43,18.5,18.1372,18.42,9180,0
+BIP_B.US,D,20220629,000000,18.42,18.61,18.0893,18.6,11196,0
+BIP_B.US,D,20220630,000000,18.32,18.58,18,18.33,34608,0
+BIP_B.US,D,20220701,000000,18.42,18.61,18.39,18.6,4718,0
+BIP_B.US,D,20220705,000000,18.221,18.6,18.15,18.6,4427,0
+BIP_B.US,D,20220706,000000,18.69,18.69,18.5,18.59,2711,0
+BIP_B.US,D,20220707,000000,18.5,18.7,18.4,18.55,15804,0
+BIP_B.US,D,20220708,000000,18.55,18.6,18.4151,18.6,11742,0
+BIP_B.US,D,20220711,000000,18.63,18.98,18.63,18.9798,5053,0
+BIP_B.US,D,20220712,000000,18.98,19.1,18.79,18.79,5404,0
+BIP_B.US,D,20220713,000000,18.7,19.05,18.5455,19.05,5483,0
+BIP_B.US,D,20220714,000000,18.99,19.03,18.5518,18.89,4050,0
+BIP_B.US,D,20220715,000000,19.01,19.16,18.6,19.09,9361,0
+BIP_B.US,D,20220718,000000,19.1161,19.22,18.9,19.22,4286,0
+BIP_B.US,D,20220719,000000,19.22,19.22,18.8501,18.91,12297,0
+BIP_B.US,D,20220720,000000,19.06,19.15,18.94,19.15,5398,0
+BIP_B.US,D,20220721,000000,19.04,19.15,19,19.14,5373,0
+BIP_B.US,D,20220722,000000,19.21,19.78,19.18,19.22,15724,0
+BIP_B.US,D,20220725,000000,19.19,19.22,18.8707,19.12,21198,0
+BIP_B.US,D,20220726,000000,19.1408,19.1408,18.89,19.03,3847,0
+BIP_B.US,D,20220727,000000,19.07,19.09,18.9764,19.01,1562,0
+BIP_B.US,D,20220728,000000,18.86,19.14,18.85,19.11,9378,0
+BIP_B.US,D,20220729,000000,19.11,19.22,18.9782,19.22,13313,0
+BIP_B.US,D,20220801,000000,19.19,19.38,19.14,19.2,22853,0
+BIP_B.US,D,20220802,000000,19.17,19.47,19.07,19.45,90670,0
+BIP_B.US,D,20220803,000000,19.5,19.76,19.3786,19.7,16780,0
+BIP_B.US,D,20220804,000000,19.69,19.79,19.4116,19.71,9922,0
+BIP_B.US,D,20220805,000000,19.61,19.61,19.13,19.36,18259,0
+BIP_B.US,D,20220808,000000,19.39,19.39,19.1733,19.26,8592,0
+BIP_B.US,D,20220809,000000,19.0036,19.34,19,19.09,8580,0
+BIP_B.US,D,20220810,000000,19.05,19.29,19.05,19.1754,25855,0
+BIP_B.US,D,20220811,000000,19.35,19.41,19.07,19.355,7690,0
+BIP_B.US,D,20220812,000000,19.39,19.81,19.275,19.8,22683,0
+BIP_B.US,D,20220815,000000,19.83,19.94,19.6802,19.82,27170,0
+BIP_B.US,D,20220816,000000,19.93,20.13,19.665,19.91,20698,0
+BIP_B.US,D,20220817,000000,20.03,20.0899,19.4,19.74,14873,0
+BIP_B.US,D,20220818,000000,19.81,19.81,19.575,19.6,5592,0
+BIP_B.US,D,20220819,000000,19.4,19.4,19.11,19.2,9320,0
+BIP_B.US,D,20220822,000000,19.2,19.3,18.98,19.05,18470,0
+BIP_B.US,D,20220823,000000,19.141,19.1646,18.1,18.35,35513,0
+BIP_B.US,D,20220824,000000,18.41,18.7799,18.365,18.648,8854,0
+BIP_B.US,D,20220825,000000,18.48,19,18.48,18.88,40986,0
+BIP_B.US,D,20220826,000000,18.97,19.01,18.7077,18.72,4790,0
+BIP_B.US,D,20220829,000000,18.84,18.94,18.3045,18.93,12153,0
+BIP_B.US,D,20220830,000000,18.4587,18.6199,18.45,18.5,9388,0
+BIP_B.US,D,20220831,000000,18.44,18.5,18.04,18.07,10620,0
+BIP_B.US,D,20220901,000000,17.7815,18.005,17.75,17.75,10216,0
+BIP_B.US,D,20220902,000000,17.8458,17.8458,17.46,17.565,9772,0
+BIP_B.US,D,20220906,000000,17.5,17.7072,17.5,17.56,11188,0
+BIP_B.US,D,20220907,000000,17.47,17.65,17.47,17.64,2243,0
+BIP_B.US,D,20220908,000000,17.8196,17.8196,17.49,17.49,10974,0
+BIP_B.US,D,20220909,000000,17.49,17.8389,17.4899,17.5785,4570,0
+BIP_B.US,D,20220912,000000,17.58,18,17.56,17.74,17113,0
+BIP_B.US,D,20220913,000000,17.76,17.78,17.06,17.77,4640,0
+BIP_B.US,D,20220914,000000,17.6599,17.715,17.5137,17.65,8207,0
+BIP_B.US,D,20220915,000000,17.64,17.7,17.39,17.4001,14178,0
+BIP_B.US,D,20220916,000000,17.15,17.3,17.15,17.3,8093,0
+BIP_B.US,D,20220919,000000,17.39,17.39,17.07,17.22,5239,0
+BIP_B.US,D,20220920,000000,17.05,17.05,16.88,16.95,9777,0
+BIP_B.US,D,20220921,000000,16.86,17.0305,16.85,16.87,11004,0
+BIP_B.US,D,20220922,000000,16.61,16.64,16.25,16.5299,12916,0
+BIP_B.US,D,20220923,000000,16.52,16.52,16.0099,16.01,12515,0
+BIP_B.US,D,20220926,000000,16,16.2803,15.86,15.88,67250,0
+BIP_B.US,D,20220927,000000,16.2,16.22,15.98,16.04,18205,0
+BIP_B.US,D,20220928,000000,16.235,16.6199,16.1,16.39,14708,0
+BIP_B.US,D,20220929,000000,16.04,16.1463,15.55,15.68,47324,0
+BIP_B.US,D,20220930,000000,15.65,16.2171,15.48,15.48,148528,0
+BIP_B.US,D,20221003,000000,15.87,16.2947,15.87,15.95,11689,0
+BIP_B.US,D,20221004,000000,16.03,16.5717,16.03,16.34,12221,0
+BIP_B.US,D,20221005,000000,16.34,16.34,16.02,16.05,8600,0
+BIP_B.US,D,20221006,000000,16.2,16.225,15.77,16.07,21009,0
+BIP_B.US,D,20221007,000000,15.8,16,15.8,15.83,653,0
+BIP_B.US,D,20221010,000000,16.23,16.23,15.8134,15.84,3618,0
+BIP_B.US,D,20221011,000000,15.82,15.9834,15.67,15.725,3299,0
+BIP_B.US,D,20221012,000000,15.6159,15.85,15.351,15.85,21131,0
+BIP_B.US,D,20221013,000000,15.5,15.695,15.5,15.65,9278,0
+BIP_B.US,D,20221014,000000,15.75,15.75,15.5,15.5904,5453,0
+BIP_B.US,D,20221017,000000,15.61,15.7,15.33,15.44,7154,0
+BIP_B.US,D,20221018,000000,15.5,15.53,15.35,15.36,5580,0
+BIP_B.US,D,20221019,000000,15.4168,15.5,15.36,15.425,30831,0
+BIP_B.US,D,20221020,000000,15.4,15.47,14.97,15,19662,0
+BIP_B.US,D,20221021,000000,15.08,15.38,14.7,14.7254,14265,0
+BIP_B.US,D,20221024,000000,14.85,14.9999,14.76,14.95,9100,0
+BIP_B.US,D,20221025,000000,14.9,15.38,14.9,15.13,16349,0
+BIP_B.US,D,20221026,000000,15.31,15.35,15.03,15.33,17291,0
+BIP_B.US,D,20221027,000000,15.4,15.4,15.28,15.39,8722,0
+BIP_B.US,D,20221028,000000,15.23,15.6532,15.23,15.43,8856,0
+BIP_B.US,D,20221031,000000,15.5216,15.5216,15.33,15.45,7344,0
+BIP_B.US,D,20221101,000000,15.45,15.4657,15.06,15.17,8190,0
+BIP_B.US,D,20221102,000000,15,15.52,14.9,15.14,16140,0
+BIP_B.US,D,20221103,000000,14.71,15.0461,14.71,15.02,12804,0
+BIP_B.US,D,20221104,000000,15,15,14.76,14.88,5127,0
+BIP_B.US,D,20221107,000000,14.77,14.92,14.7,14.72,15552,0
+BIP_B.US,D,20221108,000000,14.8,15.08,14.8,15.08,13012,0
+BIP_B.US,D,20221109,000000,15,15.07,14.7,14.75,20351,0
+BIP_B.US,D,20221110,000000,15.1,15.83,15.1,15.82,24048,0
+BIP_B.US,D,20221111,000000,15.61,15.66,15.3934,15.4,32002,0
+BIP_B.US,D,20221114,000000,15.34,15.35,14.94,15,18061,0
+BIP_B.US,D,20221115,000000,15.16,15.4,15.135,15.2,20212,0
+BIP_B.US,D,20221116,000000,15.2,15.508,15.15,15.4,41507,0
+BIP_B.US,D,20221117,000000,15.38,15.38,15.15,15.2172,24892,0
+BIP_B.US,D,20221118,000000,15.23,15.26,15.07,15.15,6055,0
+BIP_B.US,D,20221121,000000,15.0744,15.3,15,15.07,17021,0
+BIP_B.US,D,20221122,000000,15.12,15.38,15.12,15.305,25956,0
+BIP_B.US,D,20221123,000000,15.26,15.45,15.21,15.4,11281,0
+BIP_B.US,D,20221125,000000,15.38,15.49,15.36,15.49,2781,0
+BIP_B.US,D,20221128,000000,15.46,15.5,15.18,15.3,62019,0
+BIP_B.US,D,20221129,000000,15.05,15.21,15.05,15.18,43355,0
+BIP_B.US,D,20221130,000000,15.18,15.28,15.1,15.25,90409,0
+BIP_B.US,D,20221201,000000,15.37,15.5482,15.18,15.46,51766,0
+BIP_B.US,D,20221202,000000,15.38,16.23,15.34,16.19,78920,0
+BIP_B.US,D,20221205,000000,16.19,16.23,15.95,15.96,28003,0
+BIP_B.US,D,20221206,000000,15.95,15.95,15.6,15.71,22184,0
+BIP_B.US,D,20221207,000000,15.78,15.98,15.75,15.75,24703,0
+BIP_B.US,D,20221208,000000,15.75,16,15.6,15.6,20688,0
+BIP_B.US,D,20221209,000000,15.57,15.8664,15.32,15.32,34904,0
+BIP_B.US,D,20221212,000000,15.5,15.5,15.23,15.3,42212,0
+BIP_B.US,D,20221213,000000,15.57,15.82,15.57,15.71,35959,0
+BIP_B.US,D,20221214,000000,15.71,15.8887,15.7,15.8887,22195,0
+BIP_B.US,D,20221215,000000,15.75,15.7999,15.5,15.79,21994,0
+BIP_B.US,D,20221216,000000,15.71,15.71,15.51,15.56,14636,0
+BIP_B.US,D,20221219,000000,15.5,15.5999,15.36,15.4,11524,0
+BIP_B.US,D,20221220,000000,15.49,15.62,15.25,15.62,58876,0
+BIP_B.US,D,20221221,000000,15.74,15.85,15.62,15.775,59094,0
+BIP_B.US,D,20221222,000000,15.8,16.36,15.6,16.051,134107,0
+BIP_B.US,D,20221223,000000,16.05,16.1503,16.01,16.13,25791,0
+BIP_B.US,D,20221227,000000,15.95,16.1,15.7501,15.9543,27622,0
+BIP_B.US,D,20221228,000000,15.91,15.912,15.1486,15.38,85895,0
+BIP_B.US,D,20221229,000000,15.38,15.51,15.38,15.4,34777,0
+BIP_B.US,D,20221230,000000,15.4,15.71,15.2,15.39,55291,0
+BIP_B.US,D,20230103,000000,15.88,16.0605,15.7545,15.9,16759,0
+BIP_B.US,D,20230104,000000,16.0528,16.7,15.9417,16.1,33257,0
+BIP_B.US,D,20230105,000000,16.1,16.73,16.1,16.73,23640,0
+BIP_B.US,D,20230106,000000,16.57,17.58,16.57,17.506,15941,0
+BIP_B.US,D,20230109,000000,17.6,17.6,17.4521,17.4521,15965,0
+BIP_B.US,D,20230110,000000,17.55,17.59,17.2144,17.227,17403,0
+BIP_B.US,D,20230111,000000,17.48,17.48,17.12,17.12,29076,0
+BIP_B.US,D,20230112,000000,17.32,17.4194,17.1301,17.21,5312,0
+BIP_B.US,D,20230113,000000,17.33,17.562,17.33,17.562,2315,0
+BIP_B.US,D,20230117,000000,17.58,18.43,17.3601,18.43,40803,0
+BIP_B.US,D,20230118,000000,18.35,18.66,18,18.66,40550,0
+BIP_B.US,D,20230119,000000,18.67,18.84,18.66,18.73,8591,0
+BIP_B.US,D,20230120,000000,18.66,18.81,18.5202,18.8,16665,0
+BIP_B.US,D,20230123,000000,18.8,19,18.8,19,7842,0
+BIP_B.US,D,20230124,000000,18.7,18.9996,18.67,18.815,13305,0
+BIP_B.US,D,20230125,000000,18.81,19,18.81,19,16657,0
+BIP_B.US,D,20230126,000000,19,19.16,18.96,19.05,9547,0
+BIP_B.US,D,20230127,000000,19.05,19.14,18.99,19.065,7161,0
+BIP_B.US,D,20230130,000000,19.12,19.46,18.9965,19.3604,19766,0
+BIP_B.US,D,20230131,000000,19.5,19.55,19.2231,19.55,3636,0
+BIP_B.US,D,20230201,000000,19.5899,19.5899,19.4,19.4101,14761,0
+BIP_B.US,D,20230202,000000,19.69,19.89,19.16,19.58,12688,0
+BIP_B.US,D,20230203,000000,19.49,19.49,18.95,19.046,17859,0
+BIP_B.US,D,20230206,000000,18.95,19.1,18.95,18.965,6058,0
+BIP_B.US,D,20230207,000000,18.9,18.966,18.55,18.85,14269,0
+BIP_B.US,D,20230208,000000,18.99,19.2,18.8601,19.2,14814,0
+BIP_B.US,D,20230209,000000,18.99,19.16,18.97,19.01,6087,0
+BIP_B.US,D,20230210,000000,18.935,18.95,18.7099,18.7601,12868,0
+BIP_B.US,D,20230213,000000,18.985,19.06,18.78,18.94,4466,0
+BIP_B.US,D,20230214,000000,18.98,19.18,18.9738,18.9897,5218,0
+BIP_B.US,D,20230215,000000,18.85,19.02,18.85,18.9958,16139,0
+BIP_B.US,D,20230216,000000,19.19,19.19,18.9,18.92,9841,0
+BIP_B.US,D,20230217,000000,19.02,19.0899,18.9,18.91,12860,0
+BIP_B.US,D,20230221,000000,18.96,18.96,17.8135,18.12,20716,0
+BIP_B.US,D,20230222,000000,18.23,18.68,18.23,18.68,15500,0
+BIP_B.US,D,20230223,000000,18.71,18.95,18.59,18.95,6820,0
+BIP_B.US,D,20230224,000000,18.95,18.95,18.7044,18.75,6639,0
+BIP_B.US,D,20230227,000000,18.61,18.71,18.28,18.4,8716,0
+BIP_B.US,D,20230228,000000,18.5,18.8,18.04,18.8,23764,0
+BIP_B.US,D,20230301,000000,18.8,18.8,18.34,18.34,11083,0
+BIP_B.US,D,20230302,000000,18.4,18.4,17.852,17.94,41545,0
+BIP_B.US,D,20230303,000000,18.18,18.4151,18.1001,18.39,4901,0
+BIP_B.US,D,20230306,000000,18.49,18.49,18.2,18.22,18612,0
+BIP_B.US,D,20230307,000000,18.23,18.23,18.065,18.07,4153,0
+BIP_B.US,D,20230308,000000,18.16,18.16,18.035,18.035,2900,0
+BIP_B.US,D,20230309,000000,18.05,18.05,17.222,17.222,16272,0
+BIP_B.US,D,20230310,000000,17.25,17.47,16.84,16.975,14258,0
+BIP_B.US,D,20230313,000000,16.99,16.99,16.54,16.55,19844,0
+BIP_B.US,D,20230314,000000,16.94,17.24,16.6,16.66,26198,0
+BIP_B.US,D,20230315,000000,16.67,16.99,16.4923,16.63,16734,0
+BIP_B.US,D,20230316,000000,16.6,17.1398,16.5,17.02,22289,0
+BIP_B.US,D,20230317,000000,17.02,17.08,16.5123,16.5674,8375,0
+BIP_B.US,D,20230320,000000,16.88,16.98,16.59,16.6,8337,0
+BIP_B.US,D,20230321,000000,16.85,17.1,16.85,16.98,2879,0
+BIP_B.US,D,20230322,000000,17.06,17.13,16.74,16.85,9320,0
+BIP_B.US,D,20230323,000000,16.96,17.1,16.9089,17.1,9044,0
+BIP_B.US,D,20230324,000000,17.14,17.14,16.8953,16.8953,4962,0
+BIP_B.US,D,20230327,000000,17.14,17.14,16.85,16.9873,12669,0
+BIP_B.US,D,20230328,000000,17.1,17.14,16.97,17.13,5004,0
+BIP_B.US,D,20230329,000000,17.04,19.63,17.04,18.78,53976,0
+BIP_B.US,D,20230330,000000,18.89,18.89,18.7,18.85,10250,0
+BIP_B.US,D,20230331,000000,19.15,19.19,18.5,18.58,33657,0
+BIP_B.US,D,20230403,000000,18.87,18.94,18.51,18.51,6811,0
+BIP_B.US,D,20230404,000000,18.69,18.84,18.58,18.75,15410,0
+BIP_B.US,D,20230405,000000,18.75,18.75,18.15,18.2,8647,0
+BIP_B.US,D,20230406,000000,18.37,18.44,18.37,18.44,766,0
+BIP_B.US,D,20230410,000000,18.2,18.93,18.2,18.5,11639,0
+BIP_B.US,D,20230411,000000,18.5,18.5,18.27,18.49,19767,0
+BIP_B.US,D,20230412,000000,18.66,18.66,17.08,17.51,28569,0
+BIP_B.US,D,20230413,000000,17.16,17.69,17.16,17.42,15646,0
+BIP_B.US,D,20230414,000000,17.45,17.75,17.45,17.57,4716,0
+BIP_B.US,D,20230417,000000,17.69,18.07,17.69,18.07,3299,0
+BIP_B.US,D,20230418,000000,17.96,17.96,17.71,17.8,2946,0
+BIP_B.US,D,20230419,000000,17.8,17.8,17.53,17.55,7165,0
+BIP_B.US,D,20230420,000000,17.67,17.7,17.56,17.635,3761,0
+BIP_B.US,D,20230421,000000,17.56,17.7483,17.53,17.55,5277,0
+BIP_B.US,D,20230424,000000,17.68,17.965,17.63,17.65,4061,0
+BIP_B.US,D,20230425,000000,17.76,18.02,17.5,17.5,4955,0
+BIP_B.US,D,20230426,000000,17.51,17.51,17.24,17.29,4290,0
+BIP_B.US,D,20230427,000000,17.43,17.43,17,17,7125,0
+BIP_B.US,D,20230428,000000,17.12,17.94,17.12,17.94,16897,0
+BIP_B.US,D,20230501,000000,17.48,17.73,17.2855,17.45,4630,0
+BIP_B.US,D,20230502,000000,17.51,17.51,16.9,17.2125,9074,0
+BIP_B.US,D,20230503,000000,17.1,17.1,16.85,16.85,9089,0
+BIP_B.US,D,20230504,000000,16.93,16.93,16.5,16.62,12355,0
+BIP_B.US,D,20230505,000000,16.68,17.189,16.63,16.63,8868,0
+BIP_B.US,D,20230508,000000,16.79,17.096,16.5295,16.62,3271,0
+BIP_B.US,D,20230509,000000,17.11,17.11,16.78,16.78,1663,0
+BIP_B.US,D,20230510,000000,16.86,17.5203,16.86,17.13,5192,0
+BIP_B.US,D,20230511,000000,16.62,17.2303,16.62,17.2303,3639,0
+BIP_B.US,D,20230512,000000,17.24,17.24,16.9811,16.9811,802,0
+BIP_B.US,D,20230515,000000,17.3,17.3,16.609,16.8539,10457,0
+BIP_B.US,D,20230516,000000,17.3,17.3,16.8025,16.8025,1219,0
+BIP_B.US,D,20230517,000000,17.28,17.28,17.11,17.11,1436,0
+BIP_B.US,D,20230518,000000,17.3,17.3,17.23,17.265,1697,0
+BIP_B.US,D,20230519,000000,17.3,17.3,16.896,17.3,5708,0
+BIP_B.US,D,20230522,000000,16.85,17.3,16.85,17.3,9704,0
+BIP_B.US,D,20230523,000000,17.3,17.99,17.09,17.09,12152,0
+BIP_B.US,D,20230524,000000,17.97,18.16,16.95,16.95,27171,0
+BIP_B.US,D,20230525,000000,17.39,17.39,16.85,16.85,4787,0
+BIP_B.US,D,20230526,000000,17,17,16.82,17,6695,0
+BIP_B.US,D,20230530,000000,16.84,17.55,16.84,17.4,23618,0
+BIP_B.US,D,20230531,000000,18.38,18.38,17.3,17.99,24127,0
+BIP_B.US,D,20230601,000000,17.61,18.2299,17.5501,17.69,21040,0
+BIP_B.US,D,20230602,000000,18.34,19.005,18.1749,18.9,16939,0
+BIP_B.US,D,20230605,000000,18.9,18.9,18.1008,18.81,1728,0
+BIP_B.US,D,20230606,000000,18.89,18.9,18.645,18.74,5297,0
+BIP_B.US,D,20230607,000000,18.42,18.69,18.02,18.32,10459,0
+BIP_B.US,D,20230608,000000,18.36,18.65,18.1127,18.38,5992,0
+BIP_B.US,D,20230609,000000,18.38,18.54,18.38,18.54,1773,0
+BIP_B.US,D,20230612,000000,18.54,18.54,18.13,18.1594,3447,0
+BIP_B.US,D,20230613,000000,18.48,18.59,18.3785,18.4,6326,0
+BIP_B.US,D,20230614,000000,18.4,18.4,17.85,17.85,3582,0
+BIP_B.US,D,20230615,000000,18.09,18.09,17.6,17.61,6974,0
+BIP_B.US,D,20230616,000000,17.665,17.67,17.45,17.45,1666,0
+BIP_B.US,D,20230620,000000,17.9,17.9,17.1,17.21,4138,0
+BIP_B.US,D,20230621,000000,17.05,17.195,17.04,17.18,5745,0
+BIP_B.US,D,20230622,000000,17.28,17.28,17,17,3408,0
+BIP_B.US,D,20230623,000000,17.02,17.21,16.97,16.97,11222,0
+BIP_B.US,D,20230626,000000,17.78,17.78,16.9945,16.9945,5837,0
+BIP_B.US,D,20230627,000000,17.32,17.32,17.03,17.03,1152,0
+BIP_B.US,D,20230628,000000,17.18,17.42,17,17.05,4494,0
+BIP_B.US,D,20230629,000000,17.03,17.1281,16.95,17.1281,5322,0
+BIP_B.US,D,20230630,000000,17.28,18.7,17.102,18.7,20056,0
+BIP_B.US,D,20230703,000000,18.55,18.79,18.55,18.57,9590,0
+BIP_B.US,D,20230705,000000,18.6,18.6,18.0701,18.0701,4672,0
+BIP_B.US,D,20230706,000000,17.9,17.9,17,17,27096,0
+BIP_B.US,D,20230707,000000,17.07,17.4447,17.02,17.2499,9685,0
+BIP_B.US,D,20230710,000000,17.18,17.4995,17.18,17.3978,3543,0
+BIP_B.US,D,20230711,000000,17.38,17.5,17.2,17.33,6824,0
+BIP_B.US,D,20230712,000000,17.55,17.73,17.51,17.51,2016,0
+BIP_B.US,D,20230713,000000,17.8,17.8,17.4001,17.5,2439,0
+BIP_B.US,D,20230714,000000,17.93,17.93,17,17.23,14779,0
+BIP_B.US,D,20230717,000000,17.57,17.57,17,17.18,5062,0
+BIP_B.US,D,20230718,000000,17.44,17.455,17.02,17.15,13509,0
+BIP_B.US,D,20230719,000000,17.13,17.34,17.0777,17.34,7866,0
+BIP_B.US,D,20230720,000000,17.29,17.46,17.2347,17.4298,1676,0
+BIP_B.US,D,20230721,000000,17.45,17.45,17.18,17.4499,1742,0
+BIP_B.US,D,20230724,000000,17.46,17.46,17.2,17.2,1552,0
+BIP_B.US,D,20230725,000000,17.35,17.8,17.2,17.3,4156,0
+BIP_B.US,D,20230726,000000,17.3,17.3,17.1372,17.17,15044,0
+BIP_B.US,D,20230727,000000,17.5,17.5,16.91,16.9499,16949,0
+BIP_B.US,D,20230728,000000,16.81,17.09,16.81,16.8106,9266,0
+BIP_B.US,D,20230731,000000,16.89,17,16.81,16.95,8078,0
+BIP_B.US,D,20230801,000000,16.95,17,16.9001,16.91,3216,0
+BIP_B.US,D,20230802,000000,17,17,16.93,16.9799,4201,0
+BIP_B.US,D,20230803,000000,16.96,16.96,16.9099,16.9421,14756,0
+BIP_B.US,D,20230804,000000,16.92,17.13,16.92,17.01,8167,0
+BIP_B.US,D,20230807,000000,17.27,17.27,16.92,16.92,4372,0
+BIP_B.US,D,20230808,000000,16.99,17.15,16.99,17.02,1898,0
+BIP_B.US,D,20230809,000000,17.13,17.2901,17,17,1706,0
+BIP_B.US,D,20230810,000000,17.23,17.37,16.92,16.92,7100,0
+BIP_B.US,D,20230811,000000,16.97,17.26,16.92,16.9521,18755,0
+BIP_B.US,D,20230814,000000,17,17.1492,16.96,17,36324,0
+BIP_B.US,D,20230815,000000,17.01,17.2,17,17.16,16791,0
+BIP_B.US,D,20230816,000000,17.24,17.24,16.98,16.98,10765,0
+BIP_B.US,D,20230817,000000,17.25,17.25,17,17,17991,0
+BIP_B.US,D,20230818,000000,17.01,17.21,17.01,17.01,2838,0
+BIP_B.US,D,20230821,000000,17.16,17.21,16.97,17,17004,0
+BIP_B.US,D,20230822,000000,17.19,17.19,16.92,16.93,20673,0
+BIP_B.US,D,20230823,000000,16.93,17.25,16.9,16.91,30259,0
+BIP_B.US,D,20230824,000000,17.08,17.08,16.86,16.86,4931,0
+BIP_B.US,D,20230825,000000,17,17.13,16.96,16.96,7144,0
+BIP_B.US,D,20230828,000000,17.15,17.15,16.92,17,6026,0
+BIP_B.US,D,20230829,000000,17,17.1486,17,17.07,10277,0
+BIP_B.US,D,20230830,000000,16.96,17.06,16.78,16.8699,21803,0
+BIP_B.US,D,20230831,000000,16.89,17.42,16.86,17.38,38003,0
+BIP_B.US,D,20230901,000000,17.33,17.38,17.085,17.24,8053,0
+BIP_B.US,D,20230905,000000,17.0154,17.1,16.96,17.0117,10065,0
+BIP_B.US,D,20230906,000000,16.96,17.09,16.84,17.002,11088,0
+BIP_B.US,D,20230907,000000,16.9589,16.9995,16.725,16.93,37599,0
+BIP_B.US,D,20230908,000000,16.91,17,16.88,16.98,8262,0
+BIP_B.US,D,20230911,000000,17,17.02,16.925,16.9699,8388,0
+BIP_B.US,D,20230912,000000,16.97,16.97,16.754,16.96,1651,0
+BIP_B.US,D,20230913,000000,16.96,16.96,16.8663,16.915,12077,0
+BIP_B.US,D,20230914,000000,17,17,16.96,16.98,4941,0
+BIP_B.US,D,20230915,000000,17.16,17.192,17,17.1,9186,0
+BIP_B.US,D,20230918,000000,17,17.1869,17,17.01,8378,0
+BIP_B.US,D,20230919,000000,16.94,17.3899,16.94,17.2,1531,0
+BIP_B.US,D,20230920,000000,16.93,17.2977,16.91,17.25,9872,0
+BIP_B.US,D,20230921,000000,16.92,17.12,16.92,17.07,15580,0
+BIP_B.US,D,20230922,000000,17.08,17.11,16.96,17.0776,5432,0
+BIP_B.US,D,20230925,000000,17.15,17.2213,16.7,16.75,13713,0
+BIP_B.US,D,20230926,000000,16.86,16.86,16.5,16.61,19295,0
+BIP_B.US,D,20230927,000000,16.74,17.0006,16.5,16.5,7569,0
+BIP_B.US,D,20230928,000000,16.6,16.9,16.52,16.52,3432,0
+BIP_B.US,D,20230929,000000,16.75,16.89,16.65,16.65,10600,0
+BIP_B.US,D,20231002,000000,16.78,17.04,16.4001,16.47,10068,0
+BIP_B.US,D,20231003,000000,16.35,16.5,15.4517,15.78,31744,0
+BIP_B.US,D,20231004,000000,15.85,15.87,15.53,15.81,15437,0
+BIP_B.US,D,20231005,000000,15.93,16.5,15.93,16.4589,4267,0
+BIP_B.US,D,20231006,000000,16.28,16.28,15.98,16.16,10886,0
+BIP_B.US,D,20231009,000000,16.03,16.04,15.9,16,6750,0
+BIP_B.US,D,20231010,000000,16,16.4,15.99,16.27,12543,0
+BIP_B.US,D,20231011,000000,16.46,16.46,16.38,16.415,1428,0
+BIP_B.US,D,20231012,000000,16.48,16.48,16.113,16.113,3045,0
+BIP_B.US,D,20231013,000000,16.32,16.32,15.81,15.84,7004,0
+BIP_B.US,D,20231016,000000,15.95,15.95,15.85,15.85,1821,0
+BIP_B.US,D,20231017,000000,15.64,15.77,15.64,15.73,5733,0
+BIP_B.US,D,20231018,000000,15.75,15.9999,15.73,15.77,3397,0
+BIP_B.US,D,20231019,000000,15.85,16.145,15.52,15.52,1727,0
+BIP_B.US,D,20231020,000000,15.51,15.51,15.31,15.4211,4391,0
+BIP_B.US,D,20231023,000000,15.99,16.01,15.27,15.42,23175,0
+BIP_B.US,D,20231024,000000,15.45,15.75,15.26,15.29,10458,0
+BIP_B.US,D,20231025,000000,15.3,15.4286,15.3,15.3,3048,0
+BIP_B.US,D,20231026,000000,15.45,15.45,14.905,15.11,27126,0
+BIP_B.US,D,20231027,000000,15.2541,15.2541,14.9805,15.0101,10229,0
+BIP_B.US,D,20231030,000000,14.87,15.47,14.7,14.7,16962,0
+BIP_B.US,D,20231031,000000,14.82,15.27,14.75,14.77,4373,0
+BIP_B.US,D,20231101,000000,15.49,15.49,14.79,15.31,5352,0
+BIP_B.US,D,20231102,000000,15.88,16.2191,15.45,16.2191,5599,0
+BIP_B.US,D,20231103,000000,16.22,16.9,16.22,16.8803,16630,0
+BIP_B.US,D,20231106,000000,16.91,16.93,16.75,16.87,3173,0
+BIP_B.US,D,20231107,000000,16.92,16.92,16.672,16.672,1175,0
+BIP_B.US,D,20231108,000000,16.73,16.73,16.07,16.175,15835,0
+BIP_B.US,D,20231109,000000,16.35,16.35,15.7,15.7,8055,0
+BIP_B.US,D,20231110,000000,15.87,15.89,15.72,15.8025,5654,0
+BIP_B.US,D,20231113,000000,15.8,16.35,15.8,15.97,14046,0
+BIP_B.US,D,20231114,000000,16.31,16.38,15.95,16,22904,0
+BIP_B.US,D,20231115,000000,16,16.23,15.96,15.96,7238,0
+BIP_B.US,D,20231116,000000,15.91,15.95,15.76,15.82,11421,0
+BIP_B.US,D,20231117,000000,15.74,15.87,15.74,15.85,2850,0
+BIP_B.US,D,20231120,000000,15.95,15.95,15.67,15.67,7483,0
+BIP_B.US,D,20231121,000000,15.78,15.87,15.67,15.69,8882,0
+BIP_B.US,D,20231122,000000,15.81,15.8197,15.5197,15.5197,8434,0
+BIP_B.US,D,20231124,000000,15.67,15.8,15.52,15.8,2501,0
+BIP_B.US,D,20231127,000000,15.75,15.79,15.6,15.77,5484,0
+BIP_B.US,D,20231128,000000,15.77,15.77,15.46,15.51,10841,0
+BIP_B.US,D,20231129,000000,15.2,15.3796,15,15.11,55085,0
+BIP_B.US,D,20231130,000000,15.15,15.45,15.05,15.45,97223,0
+BIP_B.US,D,20231201,000000,15.42,15.42,15.3,15.37,36075,0
+BIP_B.US,D,20231204,000000,15.21,15.3927,15.12,15.24,24671,0
+BIP_B.US,D,20231205,000000,15.17,15.3205,15.12,15.19,47692,0
+BIP_B.US,D,20231206,000000,15.23,15.3399,15.15,15.19,16640,0
+BIP_B.US,D,20231207,000000,15.24,15.24,15.2,15.22,24029,0
+BIP_B.US,D,20231208,000000,15.22,15.22,15.06,15.12,18785,0
+BIP_B.US,D,20231211,000000,15.14,15.1487,14.85,15,25895,0
+BIP_B.US,D,20231212,000000,15.04,15.05,15,15.04,18224,0
+BIP_B.US,D,20231213,000000,14.98,15.33,14.96,15.25,67289,0
+BIP_B.US,D,20231214,000000,15.33,15.87,15.29,15.73,52167,0
+BIP_B.US,D,20231215,000000,15.59,15.8781,15.52,15.69,24588,0
+BIP_B.US,D,20231218,000000,15.52,15.925,15.355,15.44,26451,0
+BIP_B.US,D,20231219,000000,15.53,15.68,15.4576,15.6,21346,0
+BIP_B.US,D,20231220,000000,15.6,15.88,15.56,15.59,42678,0
+BIP_B.US,D,20231221,000000,15.73,15.85,15.6001,15.84,24302,0
+BIP_B.US,D,20231222,000000,15.96,16.1145,15.8884,16.1,21613,0
+BIP_B.US,D,20231226,000000,16.1,16.1,15.905,16.1,5772,0
+BIP_B.US,D,20231227,000000,16.1,16.22,16.0515,16.13,18362,0
+BIP_B.US,D,20231228,000000,16.01,16.19,15.85,16.06,18312,0
+BIP_B.US,D,20231229,000000,15.91,16.04,15.91,15.91,16032,0
+BIP_B.US,D,20240102,000000,15.9,15.9,15.8,15.88,7285,0
+BIP_B.US,D,20240103,000000,15.98,16.0996,15.65,15.66,14210,0
+BIP_B.US,D,20240104,000000,15.65,16.1099,15.6433,16.05,23163,0
+BIP_B.US,D,20240105,000000,15.96,16.23,15.96,16.07,19167,0
+BIP_B.US,D,20240108,000000,16.15,16.46,16.15,16.44,17078,0
+BIP_B.US,D,20240109,000000,16.4,16.91,16.3698,16.83,42302,0
+BIP_B.US,D,20240110,000000,17.06,17.2,16.85,17.1,46438,0
+BIP_B.US,D,20240111,000000,17.2,17.2,16.94,16.95,17283,0
+BIP_B.US,D,20240112,000000,17.19,17.53,17.125,17.46,17088,0
+BIP_B.US,D,20240116,000000,17.58,17.83,17.3452,17.6,12539,0
+BIP_B.US,D,20240117,000000,17.59,17.59,17.3753,17.51,10330,0
+BIP_B.US,D,20240118,000000,17.63,17.63,17.2,17.33,14373,0
+BIP_B.US,D,20240119,000000,17.35,17.35,16.88,16.9,21881,0
+BIP_B.US,D,20240122,000000,17.03,17.475,17.03,17.4,17374,0
+BIP_B.US,D,20240123,000000,17.54,17.5899,17.4,17.4,13485,0
+BIP_B.US,D,20240124,000000,17.62,17.8252,17.44,17.44,13954,0
+BIP_B.US,D,20240125,000000,17.62,17.7051,17.6001,17.6902,4208,0
+BIP_B.US,D,20240126,000000,17.82,17.944,17.7601,17.7601,3023,0
+BIP_B.US,D,20240129,000000,17.92,17.9702,17.81,17.81,9312,0
+BIP_B.US,D,20240130,000000,17.93,17.93,17.75,17.8,6277,0
+BIP_B.US,D,20240131,000000,17.98,17.98,17,17.17,51856,0
+BIP_B.US,D,20240201,000000,17.6,17.6,16.81,17.07,16283,0
+BIP_B.US,D,20240202,000000,16.75,17.085,16.7143,16.9069,22092,0
+BIP_B.US,D,20240205,000000,17.02,17.1,16.76,17.06,9025,0
+BIP_B.US,D,20240206,000000,17.08,17.41,17.05,17.41,7424,0
+BIP_B.US,D,20240207,000000,17.46,17.4649,17.2,17.4436,3418,0
+BIP_B.US,D,20240208,000000,17.48,17.5,17.28,17.5,15155,0
+BIP_B.US,D,20240209,000000,17.59,17.7,17.4201,17.615,8120,0
+BIP_B.US,D,20240212,000000,17.89,17.89,17.57,17.65,14147,0
+BIP_B.US,D,20240213,000000,17.67,17.67,17.02,17.0952,7167,0
+BIP_B.US,D,20240214,000000,17.07,17.165,16.83,17.03,7894,0
+BIP_B.US,D,20240215,000000,17,17,16.82,16.95,26272,0
+BIP_B.US,D,20240216,000000,16.95,17.3899,16.95,17.1,14365,0
+BIP_B.US,D,20240220,000000,17.1,17.25,17.055,17.095,14237,0
+BIP_B.US,D,20240221,000000,17.105,17.1902,17.0471,17.0471,9141,0
+BIP_B.US,D,20240222,000000,17.15,17.71,17.15,17.5699,15070,0
+BIP_B.US,D,20240223,000000,17.74,18.09,17.675,18.09,17204,0
+BIP_B.US,D,20240226,000000,17.96,17.96,17.46,17.46,20420,0
+BIP_B.US,D,20240227,000000,17.46,17.4999,17.385,17.44,6331,0
+BIP_B.US,D,20240228,000000,17.3,17.3774,17.1101,17.1201,7795,0
+BIP_B.US,D,20240229,000000,17.15,17.67,17.15,17.67,31732,0
+BIP_B.US,D,20240301,000000,17.4208,17.65,17.42,17.42,12720,0
+BIP_B.US,D,20240304,000000,17.43,17.62,17.36,17.49,10162,0
+BIP_B.US,D,20240305,000000,17.35,17.575,17.2601,17.57,8735,0
+BIP_B.US,D,20240306,000000,17.6,17.89,17.39,17.39,10206,0
+BIP_B.US,D,20240307,000000,17.54,17.7846,17.54,17.738,6708,0
+BIP_B.US,D,20240308,000000,17.81,18.21,17.8,18.21,12564,0
+BIP_B.US,D,20240311,000000,17.94,18.2,17.94,18.18,4157,0
+BIP_B.US,D,20240312,000000,18.43,18.43,18.1,18.4,11123,0
+BIP_B.US,D,20240313,000000,18.52,18.65,18.3426,18.47,18744,0
+BIP_B.US,D,20240314,000000,18.27,18.45,18.255,18.35,7253,0
+BIP_B.US,D,20240315,000000,18.1,18.4,18,18.383,6149,0
+BIP_B.US,D,20240318,000000,18.49,18.49,18.11,18.48,10349,0
+BIP_B.US,D,20240319,000000,18.29,18.71,18.29,18.71,11278,0
+BIP_B.US,D,20240320,000000,18.54,18.77,18.458,18.77,7163,0
+BIP_B.US,D,20240321,000000,18.64,18.81,18.49,18.49,18119,0
+BIP_B.US,D,20240322,000000,18.58,18.7144,18.17,18.31,18385,0
+BIP_B.US,D,20240325,000000,18.31,18.36,18.16,18.28,7259,0
+BIP_B.US,D,20240326,000000,18.28,18.28,18.02,18.1329,10700,0
+BIP_B.US,D,20240327,000000,18.06,18.31,18.06,18.31,8456,0
+BIP_B.US,D,20240328,000000,18.13,18.2699,17.61,17.76,40840,0
+BIP_B.US,D,20240401,000000,17.8,18.13,17.7551,18.06,18753,0
+BIP_B.US,D,20240402,000000,17.93,18.325,17.86,18.1,8320,0
+BIP_B.US,D,20240403,000000,17.98,18.1001,17.75,17.83,7621,0
+BIP_B.US,D,20240404,000000,17.86,18,17.79,17.79,4728,0
+BIP_B.US,D,20240405,000000,17.83,18.17,17.75,18.16,5459,0
+BIP_B.US,D,20240408,000000,18.15,18.22,17.85,17.9,11336,0
+BIP_B.US,D,20240409,000000,17.88,18.08,17.81,18.08,5162,0
+BIP_B.US,D,20240410,000000,17.85,17.88,17.5924,17.6682,9368,0
+BIP_B.US,D,20240411,000000,17.74,17.74,17.1,17.1,14016,0
+BIP_B.US,D,20240412,000000,17.28,17.33,17.1,17.25,4252,0
+BIP_B.US,D,20240415,000000,17.1,17.1,16.2,16.6579,28626,0
+BIP_B.US,D,20240416,000000,16.67,17.13,16.67,16.95,2787,0
+BIP_B.US,D,20240417,000000,16.87,17.16,16.87,17.09,3810,0
+BIP_B.US,D,20240418,000000,16.97,16.97,16.5901,16.75,11704,0
+BIP_B.US,D,20240419,000000,16.56,16.61,16.51,16.51,6785,0
+BIP_B.US,D,20240422,000000,16.56,17.02,16.56,17.02,18811,0
+BIP_B.US,D,20240423,000000,17.14,17.4599,17.14,17.4599,13632,0
+BIP_B.US,D,20240424,000000,17.26,17.44,17.05,17.2392,8857,0
+BIP_B.US,D,20240425,000000,17.08,17.5101,17.08,17.3183,3537,0
+BIP_B.US,D,20240426,000000,17.19,17.19,17.102,17.102,1440,0
+BIP_B.US,D,20240429,000000,17.22,17.25,16.75,17,11447,0
+BIP_B.US,D,20240430,000000,16.85,16.85,16.718,16.75,12863,0
+BIP_B.US,D,20240501,000000,17.17,17.17,16.86,16.9,8229,0
+BIP_B.US,D,20240502,000000,16.9501,17.09,16.9501,16.9658,4496,0
+BIP_B.US,D,20240503,000000,17.06,17.55,17.06,17.3775,4505,0
+BIP_B.US,D,20240506,000000,17.37,17.69,17.2199,17.69,3586,0
+BIP_B.US,D,20240507,000000,17.59,17.86,17.59,17.8399,6495,0
+BIP_B.US,D,20240508,000000,17.82,17.8367,17.16,17.2759,14573,0
+BIP_B.US,D,20240509,000000,17.3,17.52,16.9,16.9,16517,0
+BIP_B.US,D,20240510,000000,17.01,17.2305,16.7101,16.81,37613,0
+BIP_B.US,D,20240513,000000,16.85,17.235,16.78,17.16,24318,0
+BIP_B.US,D,20240514,000000,17.08,17.0901,16.78,16.9,23869,0
+BIP_B.US,D,20240515,000000,17.02,17.27,16.85,17.17,12286,0
+BIP_B.US,D,20240516,000000,17.25,17.5,17.005,17.44,18804,0
+BIP_B.US,D,20240517,000000,17.31,17.31,17.0823,17.24,7333,0
+BIP_B.US,D,20240520,000000,17.19,17.61,17.19,17.61,5489,0
+BIP_B.US,D,20240521,000000,17.61,17.61,17.33,17.47,6453,0
+BIP_B.US,D,20240522,000000,17.3,17.6915,17.2994,17.3,7115,0
+BIP_B.US,D,20240523,000000,17.14,17.32,17.02,17.3,20949,0
+BIP_B.US,D,20240524,000000,17.45,17.59,17.3,17.59,19485,0
+BIP_B.US,D,20240528,000000,17.59,17.7001,17.39,17.47,27021,0
+BIP_B.US,D,20240529,000000,17.48,17.485,17.31,17.44,8548,0
+BIP_B.US,D,20240530,000000,17.48,17.48,17.25,17.455,8808,0
+BIP_B.US,D,20240531,000000,17.1,17.3579,17.1,17.14,8070,0
+BIP_B.US,D,20240603,000000,17.17,17.48,17.1,17.26,4791,0
+BIP_B.US,D,20240604,000000,17.35,17.43,17.28,17.3,11384,0
+BIP_B.US,D,20240605,000000,17.48,17.7935,17.3635,17.38,11131,0
+BIP_B.US,D,20240606,000000,17.25,17.75,17.25,17.56,10482,0
+BIP_B.US,D,20240607,000000,17.4372,17.55,17.4372,17.53,877,0
+BIP_B.US,D,20240610,000000,17.27,17.34,17.27,17.34,1395,0
+BIP_B.US,D,20240611,000000,17.31,17.32,17.2,17.2,11258,0
+BIP_B.US,D,20240612,000000,17.28,17.65,17.13,17.33,13948,0
+BIP_B.US,D,20240613,000000,17.35,17.44,17.34,17.44,2866,0
+BIP_B.US,D,20240614,000000,17.51,17.51,17.3,17.3232,1731,0
+BIP_B.US,D,20240617,000000,17.26,17.29,17.1083,17.1373,8434,0
+BIP_B.US,D,20240618,000000,17.16,17.48,17.15,17.3,3293,0
+BIP_B.US,D,20240620,000000,17.27,17.53,17.26,17.26,9884,0
+BIP_B.US,D,20240621,000000,17.21,17.43,17.21,17.35,2897,0
+BIP_B.US,D,20240624,000000,17.32,17.53,17.32,17.3604,4794,0
+BIP_B.US,D,20240625,000000,17.49,17.49,17.35,17.4,3248,0
+BIP_B.US,D,20240626,000000,17.23,17.6,17.11,17.6,21413,0
+BIP_B.US,D,20240627,000000,17.6001,17.78,17.6,17.6499,4039,0
+BIP_B.US,D,20240628,000000,17.65,17.65,17.25,17.39,3888,0
+BIP_B.US,D,20240701,000000,17.44,17.44,17.3199,17.35,9055,0
+BIP_B.US,D,20240702,000000,17.5,17.6271,17.5,17.55,1350,0
+BIP_B.US,D,20240703,000000,17.55,17.87,17.55,17.87,4920,0
+BIP_B.US,D,20240705,000000,17.88,17.88,17.45,17.8416,5105,0
+BIP_B.US,D,20240708,000000,17.75,17.8797,17.75,17.8,1609,0
+BIP_B.US,D,20240709,000000,17.66,17.8,17.59,17.59,2648,0
+BIP_B.US,D,20240710,000000,17.62,17.72,17.4,17.43,8802,0
+BIP_B.US,D,20240711,000000,17.53,17.82,17.53,17.8199,6080,0
+BIP_B.US,D,20240712,000000,17.82,17.8899,17.78,17.8301,21969,0
+BIP_B.US,D,20240715,000000,17.8761,17.8761,17.69,17.83,7961,0
+BIP_B.US,D,20240716,000000,17.85,17.96,17.6401,17.82,2708,0
+BIP_B.US,D,20240717,000000,17.67,17.82,17.64,17.755,5099,0
+BIP_B.US,D,20240718,000000,17.67,17.7,17.65,17.65,2987,0
+BIP_B.US,D,20240719,000000,17.45,17.57,17.45,17.56,5147,0
+BIP_B.US,D,20240722,000000,17.7,17.8,17.41,17.41,14173,0
+BIP_B.US,D,20240723,000000,17.4002,17.48,17.3001,17.3001,5580,0
+BIP_B.US,D,20240724,000000,17.31,17.31,17.11,17.165,19120,0
+BIP_B.US,D,20240725,000000,17.24,17.26,17.17,17.17,12064,0
+BIP_B.US,D,20240726,000000,17.15,17.16,17.02,17.03,13962,0
+BIP_B.US,D,20240729,000000,17.14,17.1684,17.03,17.15,16803,0
+BIP_B.US,D,20240730,000000,17.16,17.22,17.11,17.15,7325,0
+BIP_B.US,D,20240731,000000,17.27,17.42,17.22,17.42,9155,0
+BIP_B.US,D,20240801,000000,17.42,17.58,17.36,17.5,8734,0
+BIP_B.US,D,20240802,000000,17.4,17.47,17.27,17.45,4141,0
+BIP_B.US,D,20240805,000000,17.45,17.82,17.2,17.615,35781,0
+BIP_B.US,D,20240806,000000,17.75,17.7501,17.57,17.72,4253,0
+BIP_B.US,D,20240807,000000,17.63,17.82,17.63,17.75,1757,0
+BIP_B.US,D,20240808,000000,17.85,17.93,17.8001,17.91,12006,0
+BIP_B.US,D,20240809,000000,17.665,17.85,17.665,17.8,3076,0
+BIP_B.US,D,20240812,000000,17.51,17.645,17.2,17.41,15848,0
+BIP_B.US,D,20240813,000000,17.32,17.5989,17.26,17.45,9870,0
+BIP_B.US,D,20240814,000000,17.68,17.79,17.5558,17.7,6478,0
+BIP_B.US,D,20240815,000000,17.61,17.8,17.43,17.7821,5307,0
+BIP_B.US,D,20240816,000000,17.7219,17.93,17.7,17.93,15271,0
+BIP_B.US,D,20240819,000000,17.9,18.1099,17.9,17.97,9762,0
+BIP_B.US,D,20240820,000000,18.11,18.18,17.9601,18.0444,5608,0
+BIP_B.US,D,20240821,000000,18,18.1788,17.9408,17.9408,11186,0
+BIP_B.US,D,20240822,000000,18.05,18.14,17.77,17.9,2845,0
+BIP_B.US,D,20240823,000000,17.82,18.43,17.82,18.1755,5421,0
+BIP_B.US,D,20240826,000000,18.17,18.17,18.01,18.01,4183,0
+BIP_B.US,D,20240827,000000,17.87,18.15,17.87,18.082,11836,0
+BIP_B.US,D,20240828,000000,18.08,18.15,18.05,18.15,6642,0
+BIP_B.US,D,20240829,000000,18.15,18.27,18.07,18.22,5421,0
+BIP_B.US,D,20240830,000000,17.8,17.88,17.58,17.58,27843,0
+BIP_B.US,D,20240903,000000,17.62,17.7699,17.5207,17.59,11464,0
+BIP_B.US,D,20240904,000000,17.6,18.07,17.6,17.9,4166,0
+BIP_B.US,D,20240905,000000,18.1699,18.18,17.88,18.18,7716,0
+BIP_B.US,D,20240906,000000,18.1,18.27,18.1,18.2,9412,0
+BIP_B.US,D,20240909,000000,18.23,18.82,18.22,18.73,11747,0
+BIP_B.US,D,20240910,000000,18.8,18.95,18.7,18.95,9898,0
+BIP_B.US,D,20240911,000000,18.68,18.8301,18.06,18.8301,12712,0
+BIP_B.US,D,20240912,000000,18.776,18.99,18.765,18.88,9634,0
+BIP_B.US,D,20240913,000000,18.82,19.3,18.82,19.3,7709,0
+BIP_B.US,D,20240916,000000,19.48,19.61,19.2,19.61,10241,0
+BIP_B.US,D,20240917,000000,19.72,20.19,19.5738,20.0679,20795,0
+BIP_B.US,D,20240918,000000,20,20.69,20,20.52,28308,0
+BIP_B.US,D,20240919,000000,20.35,21.34,20.35,20.87,10446,0
+BIP_B.US,D,20240920,000000,20.65,20.732,20.1955,20.3128,10646,0
+BIP_B.US,D,20240923,000000,20.615,20.9,20.35,20.6634,5427,0
+BIP_B.US,D,20240924,000000,20.86,20.86,20.21,20.725,17850,0
+BIP_B.US,D,20240925,000000,20.9,20.9,20.5,20.83,3634,0
+BIP_B.US,D,20240926,000000,20.8887,21.2699,20.86,20.92,5025,0
+BIP_B.US,D,20240927,000000,20.9,20.9,20.5499,20.5499,2413,0
+BIP_B.US,D,20240930,000000,20.52,20.53,20.14,20.28,3098,0
+BIP_B.US,D,20241001,000000,20.061,20.25,20.061,20.16,3871,0
+BIP_B.US,D,20241002,000000,20.16,20.6,20.16,20.6,2503,0
+BIP_B.US,D,20241003,000000,20.71,20.76,20.5,20.7378,6498,0
+BIP_B.US,D,20241004,000000,20.69,20.71,20.6,20.6,3090,0
+BIP_B.US,D,20241007,000000,20.6,20.6,20.475,20.475,916,0
+BIP_B.US,D,20241008,000000,20.4,20.5,20.4,20.45,1359,0
+BIP_B.US,D,20241009,000000,20.4,20.4,20.4,20.4,123,0
+BIP_B.US,D,20241010,000000,20.4,20.4,20.4,20.4,254,0
+BIP_B.US,D,20241011,000000,20.77,20.77,20.6,20.6658,4068,0
+BIP_B.US,D,20241014,000000,20.37,20.4,20.21,20.24,15669,0
+BIP_B.US,D,20241015,000000,20.29,20.41,20.29,20.35,4076,0
+BIP_B.US,D,20241016,000000,20.3,20.45,20.27,20.3601,3259,0
+BIP_B.US,D,20241017,000000,20.41,20.8,20.41,20.48,1842,0
+BIP_B.US,D,20241018,000000,20.48,20.54,20.48,20.54,1207,0
+BIP_B.US,D,20241021,000000,20.5,20.5,20.18,20.18,4114,0
+BIP_B.US,D,20241022,000000,20.1,20.13,20,20.13,3119,0
+BIP_B.US,D,20241023,000000,20.04,20.1,19.99,19.995,4432,0
+BIP_B.US,D,20241024,000000,19.94,20.24,19.94,20.22,2367,0
+BIP_B.US,D,20241025,000000,20.48,20.48,20.07,20.07,7222,0
+BIP_B.US,D,20241028,000000,19.5,19.96,19.47,19.96,3377,0
+BIP_B.US,D,20241029,000000,19.56,19.83,19.38,19.68,3900,0
+BIP_B.US,D,20241030,000000,19.5,19.5001,19.13,19.15,16873,0
+BIP_B.US,D,20241031,000000,19.09,19.354,19,19.22,8859,0
+BIP_B.US,D,20241101,000000,19.4923,19.4923,19.065,19.065,2854,0
+BIP_B.US,D,20241104,000000,19.555,19.555,19.34,19.5299,4608,0
+BIP_B.US,D,20241105,000000,19.55,20.14,19.55,20.06,3327,0
+BIP_B.US,D,20241106,000000,20.1,20.1,19.89,19.93,2940,0
+BIP_B.US,D,20241107,000000,19.86,20.0424,19.62,19.62,17968,0
+BIP_B.US,D,20241108,000000,19.68,19.87,19.68,19.8406,3663,0
+BIP_B.US,D,20241111,000000,19.95,20.2,19.9,19.92,13202,0
+BIP_B.US,D,20241112,000000,19.55,20,19.55,19.9267,25966,0
+BIP_B.US,D,20241113,000000,19.71,19.9,19.71,19.7408,4124,0
+BIP_B.US,D,20241114,000000,19.7,19.85,19.1101,19.3195,7180,0
+BIP_B.US,D,20241115,000000,19.12,19.19,19.01,19.08,14287,0
+BIP_B.US,D,20241118,000000,19.05,19.05,18.91,18.9546,6715,0
+BIP_B.US,D,20241119,000000,18.9144,18.9144,18.6,18.64,13964,0
+BIP_B.US,D,20241120,000000,18.65,18.65,18.49,18.49,8371,0
+BIP_B.US,D,20241121,000000,18.48,18.6,18.41,18.48,15507,0
+BIP_B.US,D,20241122,000000,18.49,18.9393,18.49,18.67,2611,0
+BIP_B.US,D,20241125,000000,18.92,19.0998,18.76,19,11080,0
+BIP_B.US,D,20241126,000000,18.8866,19.1,18.8802,19.0986,5043,0
+BIP_B.US,D,20241127,000000,19.1518,19.4088,19.15,19.25,8374,0
+BIP_B.US,D,20241129,000000,19.1823,19.2031,19.14,19.1899,3430,0
+BIP_B.US,D,20241202,000000,18.9985,18.9985,18.85,18.8973,9667,0
+BIP_B.US,D,20241203,000000,18.9999,18.9999,18.84,18.84,6478,0
+BIP_B.US,D,20241204,000000,18.8499,18.91,18.76,18.86,6830,0
+BIP_B.US,D,20241205,000000,18.63,18.75,18.5454,18.7388,5192,0
+BIP_B.US,D,20241206,000000,18.8,18.8,18.58,18.695,4920,0
+BIP_B.US,D,20241209,000000,18.5,18.6796,18.46,18.67,5268,0
+BIP_B.US,D,20241210,000000,18.6435,18.7,18.3612,18.38,54874,0
+BIP_B.US,D,20241211,000000,18.42,18.55,18.41,18.5,9722,0
+BIP_B.US,D,20241212,000000,18.3834,18.45,18.36,18.39,19501,0
+BIP_B.US,D,20241213,000000,18.4,18.4,18.35,18.36,21017,0
+BIP_B.US,D,20241216,000000,18.35,18.35,18.25,18.26,20803,0
+BIP_B.US,D,20241217,000000,17.9201,18.25,17.9,17.92,10193,0
+BIP_B.US,D,20241218,000000,17.86,18,17.85,17.86,15250,0
+BIP_B.US,D,20241219,000000,17.5,18.43,17.19,18.33,61938,0
+BIP_B.US,D,20241220,000000,18.36,18.51,18.35,18.4125,21401,0
+BIP_B.US,D,20241223,000000,18.35,18.49,18.35,18.49,6362,0
+BIP_B.US,D,20241224,000000,18.3321,18.3321,18.044,18.15,1729,0
+BIP_B.US,D,20241226,000000,18.0404,18.0404,17.68,18,12851,0
+BIP_B.US,D,20241227,000000,17.9,17.9591,17.63,17.74,10097,0
+BIP_B.US,D,20241230,000000,17.8507,17.9189,17.61,17.61,20573,0
+BIP_B.US,D,20241231,000000,17.6545,18.0989,17.12,17.12,79800,0
+BIP_B.US,D,20250102,000000,17.0001,17.4115,17.0001,17.31,24261,0
+BIP_B.US,D,20250103,000000,17.35,17.749,17.2,17.32,21388,0
+BIP_B.US,D,20250106,000000,17.29,17.57,17.25,17.54,21876,0
+BIP_B.US,D,20250107,000000,17.61,17.8222,17,17.69,22532,0
+BIP_B.US,D,20250108,000000,17.5727,17.82,17.5727,17.68,2364,0
+BIP_B.US,D,20250110,000000,17.68,17.7624,17.68,17.71,7722,0
+BIP_B.US,D,20250113,000000,17.56,17.87,17.56,17.76,11567,0
+BIP_B.US,D,20250114,000000,17.61,17.65,17.56,17.56,7195,0
+BIP_B.US,D,20250115,000000,17.6506,18,17.6506,17.95,8849,0
+BIP_B.US,D,20250116,000000,18.05,18.4128,17.754,17.96,4575,0
+BIP_B.US,D,20250117,000000,17.9572,18.35,17.84,18.35,820,0
+BIP_B.US,D,20250121,000000,18.145,18.3955,17.9001,18.12,8786,0
+BIP_B.US,D,20250122,000000,17.937,17.9706,17.85,17.87,14022,0
+BIP_B.US,D,20250123,000000,18.05,18.11,17.77,17.86,9102,0
+BIP_B.US,D,20250124,000000,17.93,18.2165,17.7,17.8519,6328,0
+BIP_B.US,D,20250127,000000,17.89,17.99,17.69,17.9607,4085,0
+BIP_B.US,D,20250128,000000,17.79,17.97,17.66,17.86,9622,0
+BIP_B.US,D,20250129,000000,17.8515,17.91,17.65,17.6991,5245,0
+BIP_B.US,D,20250130,000000,17.72,17.7297,17.71,17.7297,595,0
+BIP_B.US,D,20250131,000000,17.73,17.74,17.71,17.74,856,0
+BIP_B.US,D,20250203,000000,17.6,17.68,17.5063,17.62,4602,0
+BIP_B.US,D,20250204,000000,17.65,17.83,17.6232,17.7773,5072,0
+BIP_B.US,D,20250205,000000,17.61,18,17.61,18,8193,0
+BIP_B.US,D,20250206,000000,17.9798,17.9811,17.83,17.9315,3141,0
+BIP_B.US,D,20250207,000000,17.98,18.205,17.98,17.99,5387,0
+BIP_B.US,D,20250210,000000,17.94,18.25,17.94,18,6724,0
+BIP_B.US,D,20250211,000000,18.02,18.31,17.6,17.7,12331,0
+BIP_B.US,D,20250212,000000,17.7507,18.1236,17.67,17.7633,3840,0
+BIP_B.US,D,20250213,000000,17.99,17.99,17.6,17.845,9135,0
+BIP_B.US,D,20250214,000000,17.91,17.91,17.66,17.72,8989,0
+BIP_B.US,D,20250218,000000,17.75,17.888,17.3,17.47,13425,0
+BIP_B.US,D,20250219,000000,17.46,17.8395,17.28,17.39,11039,0
+BIP_B.US,D,20250220,000000,17.55,17.88,17.42,17.67,6347,0
+BIP_B.US,D,20250221,000000,17.8706,17.8706,17.56,17.6,6097,0
+BIP_B.US,D,20250224,000000,17.6,17.84,17.6,17.84,8041,0
+BIP_B.US,D,20250225,000000,17.89,18.03,17.8333,18.03,6441,0
+BIP_B.US,D,20250226,000000,18.03,18.1471,17.96,18.09,5066,0
+BIP_B.US,D,20250227,000000,17.9187,18.09,17.9187,17.975,9156,0
+BIP_B.US,D,20250228,000000,17.6652,17.7,17.57,17.65,6865,0
+BIP_B.US,D,20250303,000000,17.65,17.99,17.6,17.8072,16982,0
+BIP_B.US,D,20250304,000000,17.8,17.8,17.48,17.55,6740,0
+BIP_B.US,D,20250305,000000,17.51,17.65,17.51,17.605,7347,0
+BIP_B.US,D,20250306,000000,17.6099,17.7099,17.5101,17.7099,7416,0
+BIP_B.US,D,20250307,000000,17.69,18,17.5248,17.72,9769,0
+BIP_B.US,D,20250310,000000,17.7,17.88,17.48,17.5188,6013,0
+BIP_B.US,D,20250311,000000,17.49,17.655,17.48,17.52,5594,0
+BIP_B.US,D,20250312,000000,17.685,17.75,17.48,17.6,2981,0
+BIP_B.US,D,20250313,000000,17.8,17.87,17.2766,17.5901,13670,0
+BIP_B.US,D,20250314,000000,17.39,17.635,17.39,17.6284,2617,0
+BIP_B.US,D,20250317,000000,17.65,17.65,17.4939,17.59,5559,0
+BIP_B.US,D,20250318,000000,17.3308,17.6,17.3214,17.6,7049,0
+BIP_B.US,D,20250319,000000,17.59,17.59,17.17,17.22,16960,0
+BIP_B.US,D,20250320,000000,17.215,17.4914,17.13,17.1649,3943,0
+BIP_B.US,D,20250321,000000,17.07,17.29,16.83,17.23,10010,0
+BIP_B.US,D,20250324,000000,17.3,17.3275,17.105,17.1579,13759,0
+BIP_B.US,D,20250325,000000,17.1832,17.385,17.1832,17.26,8956,0
+BIP_B.US,D,20250326,000000,17.27,17.27,17.06,17.07,6136,0
+BIP_B.US,D,20250327,000000,16.89,17.1999,16.7855,17.11,7200,0
+BIP_B.US,D,20250328,000000,17.12,17.16,16.94,17.01,3830,0
+BIP_B.US,D,20250331,000000,17.15,17.15,16.28,16.28,29531,0
+BIP_B.US,D,20250401,000000,16.51,16.6,16.33,16.435,12419,0
+BIP_B.US,D,20250402,000000,16.5832,16.59,16.26,16.36,17709,0
+BIP_B.US,D,20250403,000000,16.2832,16.565,16.2501,16.52,15199,0
+BIP_B.US,D,20250404,000000,16.4999,16.4999,15.606,15.82,18264,0
+BIP_B.US,D,20250407,000000,15.1552,15.5891,15.1,15.46,22330,0
+BIP_B.US,D,20250408,000000,15.6,15.78,15.6,15.65,22218,0
+BIP_B.US,D,20250409,000000,15.8351,16.2167,15.67,15.968,19728,0
+BIP_B.US,D,20250410,000000,15.8,16.07,15.77,16,11874,0
+BIP_B.US,D,20250411,000000,15.8,16.245,15.8,16.01,8605,0
+BIP_B.US,D,20250414,000000,16.0798,16.265,15.73,15.74,8415,0
+BIP_B.US,D,20250415,000000,15.93,16.11,15.78,15.82,6075,0
+BIP_B.US,D,20250416,000000,15.79,15.81,15.62,15.7595,5032,0
+BIP_B.US,D,20250417,000000,15.8193,15.9866,15.6,15.85,4746,0
+BIP_B.US,D,20250421,000000,16.0497,16.0497,15.92,15.97,4338,0
+BIP_B.US,D,20250422,000000,16.0993,16.25,15.98,16.22,5285,0
+BIP_B.US,D,20250423,000000,16.2453,16.36,16.12,16.1438,9892,0
+BIP_B.US,D,20250424,000000,16.2314,16.4,16.04,16.4,4913,0
+BIP_B.US,D,20250425,000000,16.25,16.3989,16.0758,16.3,6245,0
+BIP_B.US,D,20250428,000000,16.465,16.465,16.29,16.33,5780,0
+BIP_B.US,D,20250429,000000,16.2299,16.42,16.2299,16.42,1624,0
+BIP_B.US,D,20250430,000000,16.337,16.4,16.25,16.25,4026,0
+BIP_B.US,D,20250501,000000,16.15,16.22,16,16.22,12806,0
+BIP_B.US,D,20250502,000000,16.3,16.47,16.08,16.08,7811,0
+BIP_B.US,D,20250505,000000,16.1449,16.4599,16.0621,16.0621,4414,0
+BIP_B.US,D,20250506,000000,16.2,16.38,16.07,16.2776,11545,0
+BIP_B.US,D,20250507,000000,16.43,16.43,16.25,16.37,5179,0
+BIP_B.US,D,20250508,000000,16.41,16.46,16.2805,16.42,6922,0
+BIP_B.US,D,20250509,000000,16.46,16.5,16.45,16.5,1790,0
+BIP_B.US,D,20250512,000000,16.515,16.6312,16.05,16.05,8085,0
+BIP_B.US,D,20250513,000000,16.0601,16.12,16,16,12560,0
+BIP_B.US,D,20250514,000000,16.1011,16.11,15.85,15.85,9749,0
+BIP_B.US,D,20250515,000000,16.085,16.085,15.85,15.87,12036,0
+BIP_B.US,D,20250516,000000,15.91,16.12,15.75,16.08,10309,0
+BIP_B.US,D,20250519,000000,16.2,16.2445,15.88,16.01,6345,0
+BIP_B.US,D,20250520,000000,16.12,16.27,16.05,16.085,25455,0
+BIP_B.US,D,20250521,000000,16.185,16.2589,16.0119,16.0646,10757,0
+BIP_B.US,D,20250522,000000,16.01,16.1599,15.83,15.87,14498,0
+BIP_B.US,D,20250523,000000,15.9485,16.18,15.8,16.01,12663,0
+BIP_B.US,D,20250527,000000,16.2562,16.2562,16.05,16.11,8594,0
+BIP_B.US,D,20250528,000000,16.2487,16.43,16.155,16.21,10072,0
+BIP_B.US,D,20250529,000000,16.2,16.225,16,16.05,5475,0
+BIP_B.US,D,20250530,000000,15.75,16.59,15.72,16.53,29281,0
+BIP_B.US,D,20250602,000000,16.275,16.55,16.24,16.52,12280,0
+BIP_B.US,D,20250603,000000,16.55,16.55,16.33,16.43,6722,0
+BIP_B.US,D,20250604,000000,16.28,16.4,16.24,16.25,8657,0
+BIP_B.US,D,20250605,000000,16.35,16.3651,16.22,16.3651,5880,0
+BIP_B.US,D,20250606,000000,16.2693,16.2693,16.15,16.15,1548,0
+BIP_B.US,D,20250609,000000,16.02,16.1112,16,16.03,6551,0
+BIP_B.US,D,20250610,000000,16,16.33,16,16.312,10245,0
+BIP_B.US,D,20250611,000000,16.4727,16.4727,16.275,16.43,3587,0
+BIP_B.US,D,20250612,000000,16.15,16.4277,16.0437,16.16,7199,0
+BIP_B.US,D,20250613,000000,16.1202,16.33,16.01,16.3,4869,0
+BIP_B.US,D,20250616,000000,16.1288,16.37,16.1288,16.25,11878,0
+BIP_B.US,D,20250617,000000,16.18,16.25,16.0216,16.124,3692,0
+BIP_B.US,D,20250618,000000,16.1975,16.2005,16.07,16.0701,7813,0
+BIP_B.US,D,20250620,000000,16.09,16.4032,16.07,16.4032,2948,0
+BIP_B.US,D,20250623,000000,16.24,16.3436,16.2,16.27,5337,0
+BIP_B.US,D,20250624,000000,16.5,16.5059,16.3,16.44,7164,0
+BIP_B.US,D,20250625,000000,16.53,16.62,16.4,16.5,11773,0
+BIP_B.US,D,20250626,000000,16.585,16.677,16.5421,16.6,7663,0
+BIP_B.US,D,20250627,000000,16.7,16.7662,16.57,16.76,1778,0
+BIP_B.US,D,20250630,000000,16.8,17.02,15.76,15.76,36450,0
+BIP_B.US,D,20250701,000000,16,16.1787,15.92,16.05,20847,0
+BIP_B.US,D,20250702,000000,16.08,16.27,16.05,16.27,13037,0
+BIP_B.US,D,20250703,000000,16.3,16.48,16.26,16.36,4704,0
+BIP_B.US,D,20250707,000000,16.3001,16.48,16.3,16.3412,10345,0
+BIP_B.US,D,20250708,000000,16.3,16.3,16.195,16.28,16924,0
+BIP_B.US,D,20250709,000000,16.39,16.46,16.3731,16.46,4751,0
+BIP_B.US,D,20250710,000000,16.43,16.43,16.36,16.36,1369,0
+BIP_B.US,D,20250711,000000,16.36,16.8,16.36,16.51,15074,0
+BIP_B.US,D,20250714,000000,16.44,16.44,16.36,16.38,2508,0
+BIP_B.US,D,20250715,000000,16.2001,16.3419,16.2,16.23,12616,0
+BIP_B.US,D,20250716,000000,16.23,16.2947,16.14,16.14,8380,0
+BIP_B.US,D,20250717,000000,16.25,16.65,16.13,16.62,25979,0
+BIP_B.US,D,20250718,000000,16.5506,16.9654,16.5506,16.82,17719,0
+BIP_B.US,D,20250721,000000,16.85,16.95,16.62,16.7,10952,0
+BIP_B.US,D,20250722,000000,16.7001,16.7001,16.6,16.68,3327,0
+BIP_B.US,D,20250723,000000,16.65,16.8844,16.51,16.7,4059,0
+BIP_B.US,D,20250724,000000,16.6815,16.7301,16.57,16.7135,3497,0
+BIP_B.US,D,20250725,000000,16.7,16.94,16.7,16.88,13520,0
+BIP_B.US,D,20250728,000000,16.8,16.9976,16.76,16.76,4700,0
+BIP_B.US,D,20250729,000000,16.8,16.8,16.6135,16.6732,8820,0
+BIP_B.US,D,20250730,000000,16.6446,16.71,16.6446,16.6999,9473,0
+BIP_B.US,D,20250731,000000,16.6497,16.775,16.6183,16.62,11046,0
+BIP_B.US,D,20250801,000000,16.6099,16.69,16.6099,16.6728,4431,0
+BIP_B.US,D,20250804,000000,16.6645,16.89,16.6525,16.85,9897,0
+BIP_B.US,D,20250805,000000,16.81,16.95,16.74,16.93,10782,0
+BIP_B.US,D,20250806,000000,16.98,17.13,16.788,16.98,24091,0
+BIP_B.US,D,20250807,000000,17.205,17.21,16.8168,16.82,8878,0
+BIP_B.US,D,20250808,000000,16.8592,16.8592,16.8296,16.85,2303,0
+BIP_B.US,D,20250811,000000,16.86,17.24,16.43,16.62,16569,0
+BIP_B.US,D,20250812,000000,16.62,16.7999,16.52,16.62,13934,0
+BIP_B.US,D,20250813,000000,16.75,16.88,16.7,16.83,13689,0
+BIP_B.US,D,20250814,000000,16.75,16.8749,16.65,16.83,15437,0
+BIP_B.US,D,20250815,000000,16.785,16.8726,16.71,16.77,5693,0
+BIP_B.US,D,20250818,000000,16.7146,16.9,16.55,16.7,15015,0
+BIP_B.US,D,20250819,000000,16.8776,16.95,16.8731,16.94,3398,0
+BIP_B.US,D,20250820,000000,16.97,16.97,16.77,16.88,5290,0
+BIP_B.US,D,20250821,000000,16.825,16.85,16.71,16.74,4003,0
+BIP_B.US,D,20250822,000000,16.99,17.06,16.99,17.06,1344,0
+BIP_B.US,D,20250825,000000,17.12,17.12,16.95,17.02,4803,0
+BIP_B.US,D,20250826,000000,17.06,17.1643,17.01,17.075,2260,0
+BIP_B.US,D,20250827,000000,17.054,17.1,17.02,17.02,5959,0
+BIP_B.US,D,20250828,000000,17.06,17.16,17.05,17.1299,3826,0
+BIP_B.US,D,20250829,000000,16.7999,16.7999,16.7,16.76,5476,0
+BIP_B.US,D,20250902,000000,16.79,16.84,16.78,16.84,2640,0
+BIP_B.US,D,20250903,000000,16.84,16.88,16.8,16.8285,4064,0
+BIP_B.US,D,20250904,000000,16.8202,17.07,16.72,17.04,5897,0
+BIP_B.US,D,20250905,000000,17.14,17.16,17.08,17.16,4277,0
+BIP_B.US,D,20250908,000000,17.12,17.3495,17.05,17.3,5610,0
+BIP_B.US,D,20250909,000000,17.27,17.33,17.205,17.29,3673,0
+BIP_B.US,D,20250910,000000,17.342,17.342,17.2978,17.2978,428,0
+BIP_B.US,D,20250911,000000,17.36,17.5,17.21,17.25,12192,0
+BIP_B.US,D,20250912,000000,17.4999,17.4999,17.3001,17.41,35953,0
+BIP_B.US,D,20250915,000000,17.4,17.4994,17.4,17.44,4092,0
+BIP_B.US,D,20250916,000000,17.47,17.5,17.45,17.4501,2380,0
+BIP_B.US,D,20250917,000000,17.5,17.71,17.5,17.5,7670,0
+BIP_B.US,D,20250918,000000,17.5031,17.64,17.43,17.52,12612,0
+BIP_B.US,D,20250919,000000,17.6498,17.6499,17.2,17.2,6097,0
+BIP_B.US,D,20250922,000000,17.0987,17.34,16.66,16.99,12973,0
+BIP_B.US,D,20250923,000000,16.85,16.91,16.83,16.9,6170,0
+BIP_B.US,D,20250924,000000,16.9501,17.1,16.9,17.1,3697,0
+BIP_B.US,D,20250925,000000,16.8501,17.1,16.85,17.02,6705,0
+BIP_B.US,D,20250926,000000,17.0834,17.12,16.9,17.12,3549,0
+BIP_B.US,D,20250929,000000,17.1997,17.45,17.06,17.3001,32995,0
+BIP_B.US,D,20250930,000000,17.3256,17.405,17.21,17.4,24004,0
+BIP_B.US,D,20251001,000000,17.25,17.58,17.2,17.58,9855,0
+BIP_B.US,D,20251002,000000,17.58,17.65,17.47,17.47,2321,0
+BIP_B.US,D,20251003,000000,17.49,17.505,17.45,17.4982,2332,0
+BIP_B.US,D,20251006,000000,17.18,17.4,17.15,17.32,5093,0
+BIP_B.US,D,20251007,000000,17.31,17.3122,17,17.1701,10746,0
+BIP_B.US,D,20251008,000000,17.235,17.235,16.7,17,80322,0
+BIP_B.US,D,20251009,000000,16.89,17,16.8,16.92,5157,0
+BIP_B.US,D,20251010,000000,16.87,17.095,16.66,16.66,14346,0
+BIP_B.US,D,20251013,000000,16.75,17.0167,16.68,16.77,1753,0
+BIP_B.US,D,20251014,000000,16.73,16.744,16.66,16.66,6377,0
+BIP_B.US,D,20251015,000000,16.9,16.9,16.8,16.8,4453,0
+BIP_B.US,D,20251016,000000,16.995,16.995,16.71,16.75,5934,0
+BIP_B.US,D,20251017,000000,16.85,16.96,16.77,16.8899,3664,0
+BIP_B.US,D,20251020,000000,16.77,17.0649,16.75,16.88,5686,0
+BIP_B.US,D,20251021,000000,16.9563,17.0987,16.9563,17.0987,10616,0
+BIP_B.US,D,20251022,000000,17.0504,17.1,16.75,16.87,10824,0
+BIP_B.US,D,20251023,000000,16.9231,16.99,16.8665,16.99,3486,0
+BIP_B.US,D,20251024,000000,17.03,17.05,17.03,17.03,1106,0
+BIP_B.US,D,20251027,000000,17.1185,17.19,17.1,17.1,2525,0
+BIP_B.US,D,20251028,000000,17.05,17.1,17.04,17.05,5360,0
+BIP_B.US,D,20251029,000000,17.095,17.1,16.95,16.95,11862,0
+BIP_B.US,D,20251030,000000,16.9999,17,16.96,16.96,1427,0
+BIP_B.US,D,20251031,000000,16.83,16.85,16.24,16.76,36155,0
+BIP_B.US,D,20251103,000000,16.7,17,16.55,16.84,8331,0
+BIP_B.US,D,20251104,000000,16.79,16.84,16.48,16.66,35280,0
+BIP_B.US,D,20251105,000000,16.6473,16.85,16.605,16.85,5677,0
+BIP_B.US,D,20251106,000000,16.7193,16.78,16.7193,16.75,8484,0
+BIP_B.US,D,20251107,000000,16.97,17,16.797,16.8999,5738,0
+BIP_B.US,D,20251110,000000,16.87,16.9,16.67,16.79,14966,0
+BIP_B.US,D,20251111,000000,16.7481,16.9499,16.72,16.9499,11414,0
+BIP_B.US,D,20251112,000000,16.85,16.9,16.81,16.88,3140,0
+BIP_B.US,D,20251113,000000,16.82,16.8999,16.75,16.8999,9114,0
+BIP_B.US,D,20251114,000000,16.75,16.87,16.65,16.77,12114,0
+BIP_B.US,D,20251117,000000,16.775,16.805,16.55,16.7494,6440,0
+BIP_B.US,D,20251118,000000,16.63,16.77,16.55,16.6,4667,0
+BIP_B.US,D,20251119,000000,16.55,16.78,16.5,16.51,11900,0
+BIP_B.US,D,20251120,000000,16.65,16.747,16.35,16.66,14701,0
+BIP_B.US,D,20251121,000000,16.5416,16.68,16.5416,16.6601,3176,0
+BIP_B.US,D,20251124,000000,16.744,16.9,16.744,16.9,2551,0
+BIP_B.US,D,20251125,000000,16.92,17.0501,16.7,17.014,16143,0
+BIP_B.US,D,20251126,000000,17,17.16,16.92,17.1062,6299,0
+BIP_B.US,D,20251128,000000,16.6784,16.87,16.56,16.56,15531,0
+BIP_B.US,D,20251201,000000,16.72,16.72,16.5124,16.55,7118,0
+BIP_B.US,D,20251202,000000,16.55,16.8399,16.54,16.59,8104,0
+BIP_B.US,D,20251203,000000,16.66,16.7,16.56,16.7,8072,0
+BIP_B.US,D,20251204,000000,16.7,16.7,16.5497,16.55,9746,0
+BIP_B.US,D,20251205,000000,16.7066,16.85,16.6,16.6926,14716,0
+BIP_B.US,D,20251208,000000,16.7495,16.7495,16.6002,16.65,1680,0
+BIP_B.US,D,20251209,000000,16.75,16.7903,16.67,16.6701,2110,0
+BIP_B.US,D,20251210,000000,16.69,16.79,16.52,16.57,5696,0
+BIP_B.US,D,20251211,000000,16.55,16.72,16.53,16.55,15243,0
+BIP_B.US,D,20251212,000000,16.7,16.7,16.5,16.64,12202,0
+BIP_B.US,D,20251215,000000,16.67,16.95,16.65,16.7983,20638,0
+BIP_B.US,D,20251216,000000,16.95,17.0216,16.85,16.93,21221,0
+BIP_B.US,D,20251217,000000,16.97,17.073,16.67,16.8,18084,0
+BIP_B.US,D,20251218,000000,16.87,17.0699,16.7855,16.7855,9452,0
+BIP_B.US,D,20251219,000000,16.79,16.805,16.6,16.8,17490,0
+BIP_B.US,D,20251222,000000,16.5829,16.85,16.5829,16.6,6539,0
+BIP_B.US,D,20251223,000000,16.77,16.84,16.61,16.61,9406,0
+BIP_B.US,D,20251224,000000,16.6,16.9,16.58,16.885,18085,0
+BIP_B.US,D,20251226,000000,16.91,16.95,16.9,16.93,2320,0
+BIP_B.US,D,20251229,000000,17.05,17.05,16.55,16.65,19217,0
+BIP_B.US,D,20251230,000000,16.695,16.695,16.51,16.6,7341,0
+BIP_B.US,D,20251231,000000,16.5998,16.6328,16.2001,16.38,33723,0
+BIP_B.US,D,20260102,000000,16.43,16.776,16.42,16.76,7277,0
+BIP_B.US,D,20260105,000000,16.69,16.74,16.545,16.59,5640,0
+BIP_B.US,D,20260106,000000,16.68,16.9048,16.68,16.7575,19262,0
+BIP_B.US,D,20260107,000000,16.93,16.94,16.8,16.82,6425,0
+BIP_B.US,D,20260108,000000,16.91,16.93,16.77,16.77,9188,0
+BIP_B.US,D,20260109,000000,16.7538,16.91,16.75,16.8,3094,0
+BIP_B.US,D,20260112,000000,16.85,16.85,16.69,16.69,10020,0
+BIP_B.US,D,20260113,000000,16.96,16.98,16.75,16.77,15127,0
+BIP_B.US,D,20260114,000000,16.825,16.95,16.69,16.759,9579,0
+BIP_B.US,D,20260115,000000,16.82,16.85,16.77,16.79,3993,0
+BIP_B.US,D,20260116,000000,16.8,16.93,16.78,16.93,6723,0
+BIP_B.US,D,20260120,000000,16.93,16.94,16.75,16.94,6785,0
+BIP_B.US,D,20260121,000000,16.93,17.285,16.83,17.26,20656,0
+BIP_B.US,D,20260122,000000,17.24,17.3805,17.11,17.2201,5783,0
+BIP_B.US,D,20260123,000000,17.06,17.22,17.0101,17.1197,12517,0
+BIP_B.US,D,20260126,000000,17.1506,17.25,17.1,17.12,8123,0
+BIP_B.US,D,20260127,000000,17.06,17.06,16.8,16.88,13449,0
+BIP_B.US,D,20260128,000000,16.8792,16.8801,16.7501,16.83,5166,0
+BIP_B.US,D,20260129,000000,17.0684,17.1,16.83,16.83,2407,0
+BIP_B.US,D,20260130,000000,16.85,16.9399,16.72,16.72,11187,0
+BIP_B.US,D,20260202,000000,16.8005,16.94,16.7792,16.7995,3458,0
+BIP_B.US,D,20260203,000000,16.8841,16.92,16.87,16.88,3034,0
+BIP_B.US,D,20260204,000000,16.77,16.97,16.75,16.97,16439,0
+BIP_B.US,D,20260205,000000,16.97,17.11,16.97,16.9801,11896,0
+BIP_B.US,D,20260206,000000,17.05,17.14,16.47,16.965,33862,0
+BIP_B.US,D,20260209,000000,16.925,16.98,16.8999,16.9799,7805,0
+BIP_B.US,D,20260210,000000,17.0166,17.08,16.89,17,6885,0
+BIP_B.US,D,20260211,000000,17.01,17.11,17.01,17.1,3626,0
+BIP_B.US,D,20260212,000000,17.08,17.12,17.0494,17.12,5551,0
+BIP_B.US,D,20260213,000000,17.12,17.19,17.06,17.15,8794,0
+BIP_B.US,D,20260217,000000,17.31,17.35,17.17,17.34,10874,0
+BIP_B.US,D,20260218,000000,17.21,17.35,17.2,17.3448,4760,0
diff --git a/daily/us/nyse stocks/1/bipc.us.txt b/daily/us/nyse stocks/1/bipc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22cdca6a6e9f1c564414220dbe82d0950c899885
--- /dev/null
+++ b/daily/us/nyse stocks/1/bipc.us.txt	
@@ -0,0 +1,1479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIPC.US,D,20200401,000000,21.8076,21.8076,20.7172,20.8371,471687.37538994,0
+BIPC.US,D,20200402,000000,20.899,22.965,20.8371,22.2957,509772.14195658,0
+BIPC.US,D,20200403,000000,22.2957,22.4541,21.1493,21.5024,711844.96345968,0
+BIPC.US,D,20200406,000000,21.9784,22.8979,21.9784,22.5811,622960.04978015,0
+BIPC.US,D,20200407,000000,23.4767,23.9759,22.6659,23.3848,534271.5363311,0
+BIPC.US,D,20200408,000000,23.2269,24.683,22.9709,23.9947,659521.18018384,0
+BIPC.US,D,20200409,000000,24.3043,25.25,24.0742,24.9391,546687.71340121,0
+BIPC.US,D,20200413,000000,24.8355,24.8355,23.693,24.494,426948.01663927,0
+BIPC.US,D,20200414,000000,24.5553,24.7879,23.8,24.3369,432717.27340936,0
+BIPC.US,D,20200415,000000,24.202,24.2686,22.7259,22.8913,400357.2666856,0
+BIPC.US,D,20200416,000000,23.0621,23.1352,22.6235,22.8979,425238.72088344,0
+BIPC.US,D,20200417,000000,23.6955,24.5376,23.3613,24.5376,292401.58375193,0
+BIPC.US,D,20200420,000000,24.159,24.2215,23.0015,23.44,321221.78319682,0
+BIPC.US,D,20200421,000000,23.038,23.1965,22.6652,22.9285,541550.61987294,0
+BIPC.US,D,20200422,000000,23.038,23.6109,23.0315,23.3554,263931.22221758,0
+BIPC.US,D,20200423,000000,23.5561,23.6898,23.0994,23.2022,266363.20944646,0
+BIPC.US,D,20200424,000000,22.8979,23.4096,22.8496,22.9957,647270.71580819,0
+BIPC.US,D,20200427,000000,22.9957,24.2906,22.937,24.172,315099.61976259,0
+BIPC.US,D,20200428,000000,24.2575,24.677,23.8912,23.9823,336462.74795676,0
+BIPC.US,D,20200429,000000,24.129,25.6274,24.1108,25.6214,501371.42897353,0
+BIPC.US,D,20200430,000000,25.4331,25.8528,24.8961,25.5061,504269.86674979,0
+BIPC.US,D,20200501,000000,25.0551,25.2858,24.7194,25.2317,207499.91224666,0
+BIPC.US,D,20200504,000000,25.0968,25.4397,24.8289,25.3896,553260.98361481,0
+BIPC.US,D,20200505,000000,25.3229,26.4498,25.3229,26.0536,655343.07215593,0
+BIPC.US,D,20200506,000000,26.0659,26.2081,24.945,25.0916,110720.62992827,0
+BIPC.US,D,20200507,000000,25.1711,25.6488,25.1341,25.2741,196694.83081714,0
+BIPC.US,D,20200508,000000,25.7681,26.5658,25.4892,26.4928,262149.81075214,0
+BIPC.US,D,20200511,000000,26.5972,28.5822,26.1031,28.5822,324523.76207162,0
+BIPC.US,D,20200512,000000,28.8944,29.1304,28.0133,28.0283,292800.52172009,0
+BIPC.US,D,20200513,000000,27.7924,28.0283,26.541,26.8467,325157.45969025,0
+BIPC.US,D,20200514,000000,26.4811,26.6323,25.8776,26.4876,204474.12119595,0
+BIPC.US,D,20200515,000000,26.4876,26.7906,26.1455,26.6323,157832.13521261,0
+BIPC.US,D,20200518,000000,27.3766,27.9984,27.1055,27.6562,133967.97283352,0
+BIPC.US,D,20200519,000000,27.694,28.3632,27.4971,28.0049,198447.08912336,0
+BIPC.US,D,20200520,000000,28.3137,28.4428,27.3101,27.3519,165258.5189273,0
+BIPC.US,D,20200521,000000,27.327,27.4971,26.5625,26.8037,150816.96448045,0
+BIPC.US,D,20200522,000000,26.8096,26.9993,26.3827,26.8715,112633.99779856,0
+BIPC.US,D,20200526,000000,27.3766,27.3766,26.5469,26.5658,143806.3968787,0
+BIPC.US,D,20200527,000000,27.1876,27.2057,26.3534,26.6258,181522.91301321,0
+BIPC.US,D,20200528,000000,26.9074,26.9074,26.1931,26.5314,152745.67611874,0
+BIPC.US,D,20200529,000000,26.3892,27.0247,26.1005,26.7411,459594.95182474,0
+BIPC.US,D,20200601,000000,26.5254,27.6223,26.4081,27.4685,702023.4175593,0
+BIPC.US,D,20200602,000000,27.7259,28.6813,27.5043,28.5341,321602.30864336,0
+BIPC.US,D,20200603,000000,28.6449,29.655,28.4173,29.2738,517660.37308825,0
+BIPC.US,D,20200604,000000,29.3591,30.4743,28.9713,29.5879,696370.77342605,0
+BIPC.US,D,20200605,000000,30.0128,30.6281,29.9692,30.3699,193623.00846242,0
+BIPC.US,D,20200608,000000,30.8073,31.9171,30.7082,31.5965,648291.07638056,0
+BIPC.US,D,20200609,000000,31.4238,31.5033,30.456,30.66,517890.52960835,0
+BIPC.US,D,20200610,000000,30.66,30.9246,30.0995,30.4501,451045.40429202,0
+BIPC.US,D,20200611,000000,29.8082,30.3576,28.854,28.854,466410.65357282,0
+BIPC.US,D,20200612,000000,29.6069,30.1113,29.0268,29.1506,504757.79857237,0
+BIPC.US,D,20200615,000000,28.7191,29.6361,28.3919,29.4765,483746.04266552,0
+BIPC.US,D,20200616,000000,30.2774,30.9246,29.8212,30.5004,603784.94290358,0
+BIPC.US,D,20200617,000000,30.4808,30.5864,30.0682,30.5675,309996.28252393,0
+BIPC.US,D,20200618,000000,30.4619,30.9187,30.1361,30.8073,426710.18823518,0
+BIPC.US,D,20200619,000000,31.1462,31.886,30.9187,31.1704,829249.33873117,0
+BIPC.US,D,20200622,000000,31.1958,31.6024,30.8262,31.0048,647419.55035784,0
+BIPC.US,D,20200623,000000,31.3437,31.5776,30.7402,30.9005,634836.12621647,0
+BIPC.US,D,20200624,000000,30.7148,31.0909,30.2285,30.2833,594686.08847626,0
+BIPC.US,D,20200625,000000,30.2833,30.4443,29.1812,29.4765,919383.23512636,0
+BIPC.US,D,20200626,000000,29.2907,29.2907,27.2769,27.3322,6692712.2412532,0
+BIPC.US,D,20200629,000000,27.3636,27.8739,26.9321,27.2645,735997.58867726,0
+BIPC.US,D,20200630,000000,27.376,28.1775,27.0859,28.059,596386.17797129,0
+BIPC.US,D,20200701,000000,28.1091,28.3645,27.5486,27.6835,287628.1375254,0
+BIPC.US,D,20200702,000000,28.0655,28.3561,27.6347,27.7768,415845.26611043,0
+BIPC.US,D,20200706,000000,27.9123,28.3307,27.8093,28.2447,492080.77744615,0
+BIPC.US,D,20200707,000000,27.9364,28.6813,27.8797,28.1196,288953.83908109,0
+BIPC.US,D,20200708,000000,28.04,28.2753,27.2645,27.5657,382417.33313348,0
+BIPC.US,D,20200709,000000,27.5174,27.6347,26.618,26.7535,609302.56187839,0
+BIPC.US,D,20200710,000000,26.6356,27.0305,26.5619,26.7352,321542.46794814,0
+BIPC.US,D,20200713,000000,26.9321,27.9364,26.8735,27.7149,325410.63186234,0
+BIPC.US,D,20200714,000000,27.6966,28.6077,27.5968,28.6019,341796.2417155,0
+BIPC.US,D,20200715,000000,29.0887,29.4511,28.9596,29.3591,369735.70887687,0
+BIPC.US,D,20200716,000000,29.2972,29.348,28.9036,29.2738,200556.85722414,0
+BIPC.US,D,20200717,000000,29.0457,29.9939,29.0457,29.8825,279166.04947032,0
+BIPC.US,D,20200720,000000,29.7163,30.0624,29.3533,29.3839,209164.71107526,0
+BIPC.US,D,20200721,000000,29.7287,30.3947,29.4217,30.0004,272157.01624537,0
+BIPC.US,D,20200722,000000,28.8293,29.3533,28.5646,29.0704,350071.13580091,0
+BIPC.US,D,20200723,000000,29.1559,29.2549,28.8794,28.9896,260900.82803648,0
+BIPC.US,D,20200724,000000,29.0144,29.0144,28.5588,28.6384,273582.45229309,0
+BIPC.US,D,20200727,000000,28.6697,28.8378,28.3979,28.7368,271191.89323783,0
+BIPC.US,D,20200728,000000,28.4845,29.1747,28.4715,28.7191,264996.07971717,0
+BIPC.US,D,20200729,000000,29.0144,29.0144,28.072,28.3979,303384.65289032,0
+BIPC.US,D,20200730,000000,28.6813,28.6813,27.5239,27.9541,252656.62148709,0
+BIPC.US,D,20200731,000000,27.7259,28.1326,27.5421,28.1196,279406.94662801,0
+BIPC.US,D,20200803,000000,28.2505,28.7928,27.9364,28.7928,205759.92895483,0
+BIPC.US,D,20200804,000000,28.8605,28.867,28.4233,28.5158,251760.54543555,0
+BIPC.US,D,20200805,000000,28.7061,29.4511,28.7061,29.4334,338509.6066087,0
+BIPC.US,D,20200806,000000,29.3709,29.6863,28.9596,29.4706,209236.8267849,0
+BIPC.US,D,20200807,000000,29.1623,29.7066,29.1005,29.4954,278678.11764774,0
+BIPC.US,D,20200810,000000,29.6929,30.3055,29.6929,30.2285,198704.86442586,0
+BIPC.US,D,20200811,000000,30.5121,31.3006,30.4312,30.8679,258969.04764458,0
+BIPC.US,D,20200812,000000,30.8875,32.0899,30.8875,31.8364,299421.35761449,0
+BIPC.US,D,20200813,000000,32.0391,32.0515,31.4793,31.6389,290629.37854729,0
+BIPC.US,D,20200814,000000,31.6389,31.6389,30.8138,30.9741,300714.83725736,0
+BIPC.US,D,20200817,000000,31.1704,31.1833,30.8327,30.8457,275118.36347046,0
+BIPC.US,D,20200818,000000,31.0725,31.1156,30.5238,30.6281,196602.76820909,0
+BIPC.US,D,20200819,000000,30.8138,31.5347,30.7434,31.3006,431167.55284081,0
+BIPC.US,D,20200820,000000,31.1586,31.5595,30.6223,31.4909,299421.35761449,0
+BIPC.US,D,20200821,000000,31.1958,31.8605,31.0237,31.676,238382.31411149,0
+BIPC.US,D,20200824,000000,32.0326,32.7213,31.7321,32.5754,372706.26236274,0
+BIPC.US,D,20200825,000000,32.8341,32.9085,31.0751,31.5595,311697.90639575,0
+BIPC.US,D,20200826,000000,31.5595,31.7131,31.1651,31.5652,198353.49213853,0
+BIPC.US,D,20200827,000000,31.7452,31.824,31.433,31.5281,175274.93068134,0
+BIPC.US,D,20200828,000000,32.1212,32.1212,31.3333,31.4193,126369.73891716,0
+BIPC.US,D,20200831,000000,31.3945,31.6312,31.0524,31.0524,221289.35655327,0
+BIPC.US,D,20200901,000000,30.8908,31.5,30.381,31.3887,278526.21434449,0
+BIPC.US,D,20200902,000000,31.6806,33.0682,31.5503,32.9494,288696.06377859,0
+BIPC.US,D,20200903,000000,32.7631,32.9117,32.0234,32.1603,244765.32160181,0
+BIPC.US,D,20200904,000000,32.26,32.5579,31.8429,31.8553,226208.56857587,0
+BIPC.US,D,20200908,000000,31.7244,32.041,31.2896,31.6312,259409.41378634,0
+BIPC.US,D,20200909,000000,31.693,33.162,31.6741,32.5884,340292.55245096,0
+BIPC.US,D,20200910,000000,32.8628,32.8628,31.9302,31.9856,302574.50193963,0
+BIPC.US,D,20200911,000000,31.9922,32.9938,31.8429,32.7201,276720.25285023,0
+BIPC.US,D,20200914,000000,32.8818,33.6593,32.8818,33.5225,287540.67804776,0
+BIPC.US,D,20200915,000000,33.7766,34.7665,33.6032,34.5294,271468.08106192,0
+BIPC.US,D,20200916,000000,34.7098,34.9341,34.0875,34.268,248799.19821048,0
+BIPC.US,D,20200917,000000,34.2745,34.8031,33.9578,34.7724,282438.87518591,0
+BIPC.US,D,20200918,000000,34.6101,35.2638,34.2745,35.1146,638718.09952188,0
+BIPC.US,D,20200921,000000,34.3306,34.4485,32.9873,33.5915,306496.36904187,0
+BIPC.US,D,20200922,000000,33.727,33.9513,33.0974,33.8398,138110.79019503,0
+BIPC.US,D,20200923,000000,34.0007,34.0386,33.2362,33.3784,389585.94154568,0
+BIPC.US,D,20200924,000000,33.2793,33.6958,32.9378,33.3973,142344.13578777,0
+BIPC.US,D,20200925,000000,33.54,34.5593,33.1177,34.3188,212029.3925619,0
+BIPC.US,D,20200928,000000,34.7724,35.2762,34.5984,34.8597,179601.87325891,0
+BIPC.US,D,20200929,000000,35.0149,35.0214,34.4055,34.6037,189741.035157,0
+BIPC.US,D,20200930,000000,34.7842,35.0396,34.1325,34.4551,353356.2365309,0
+BIPC.US,D,20201001,000000,34.5294,34.9471,34.1683,34.412,304308.34772427,0
+BIPC.US,D,20201002,000000,34.0751,34.4309,33.9018,34.2438,161625.11466357,0
+BIPC.US,D,20201005,000000,34.5671,35.2638,34.1592,35.1648,266180.6186072,0
+BIPC.US,D,20201006,000000,35.4998,35.6053,34.878,35.183,295958.26917563,0
+BIPC.US,D,20201007,000000,35.3889,36.8162,35.3016,35.9729,405822.71684918,0
+BIPC.US,D,20201008,000000,36.3894,36.5634,35.183,35.4313,374650.31776904,0
+BIPC.US,D,20201009,000000,35.4313,35.7206,34.7907,34.7907,443298.33582601,0
+BIPC.US,D,20201012,000000,34.7907,35.4503,34.7607,35.3133,181624.18188205,0
+BIPC.US,D,20201013,000000,35.1771,35.3695,34.5294,34.6733,230112.02315648,0
+BIPC.US,D,20201014,000000,34.6609,35.0709,34.1129,34.8349,229073.25006251,0
+BIPC.US,D,20201015,000000,34.6799,35.0214,34.6799,34.8031,219681.32966628,0
+BIPC.US,D,20201016,000000,35.0345,35.5989,34.6388,35.5441,241549.26782784,0
+BIPC.US,D,20201019,000000,35.8113,35.9984,35.3571,35.6627,218648.69407952,0
+BIPC.US,D,20201020,000000,35.9051,36.5947,35.5688,35.9925,188917.0748151,0
+BIPC.US,D,20201021,000000,36.2335,36.4018,35.9599,36.0277,182742.74256965,0
+BIPC.US,D,20201022,000000,36.0408,36.5568,36.0341,36.4526,182876.2333513,0
+BIPC.US,D,20201023,000000,36.5757,36.5947,35.8047,36.2596,151760.60621279,0
+BIPC.US,D,20201026,000000,36.0341,36.1907,35.245,35.7305,178566.16891855,0
+BIPC.US,D,20201027,000000,35.5506,35.6744,35.185,35.4764,189800.87585222,0
+BIPC.US,D,20201028,000000,34.8415,35.4932,33.7336,33.7336,412302.39007794,0
+BIPC.US,D,20201029,000000,33.5041,34.3931,32.6628,34.0815,283275.11054221,0
+BIPC.US,D,20201030,000000,33.9826,33.9826,33.3288,33.8835,312686.04505531,0
+BIPC.US,D,20201102,000000,34.2381,35.1205,34.2381,35.0579,204481.79307996,0
+BIPC.US,D,20201103,000000,35.5753,36.5947,35.5753,36.4272,290029.43721827,0
+BIPC.US,D,20201104,000000,36.4956,36.9622,35.8986,36.6325,208544.82284784,0
+BIPC.US,D,20201105,000000,37.0678,38.7414,36.9779,38.368,302238.47342031,0
+BIPC.US,D,20201106,000000,38.5922,38.8712,37.9575,38.5049,171207.29778307,0
+BIPC.US,D,20201109,000000,40.3461,42.1937,40.0978,40.1655,597914.41726465,0
+BIPC.US,D,20201110,000000,40.1094,42.399,39.8175,42.3298,463486.13139096,0
+BIPC.US,D,20201111,000000,42.4543,43.4756,42.1742,42.4238,333281.9848492,0
+BIPC.US,D,20201112,000000,42.0803,42.1872,40.9743,41.117,289374.25832444,0
+BIPC.US,D,20201113,000000,41.5648,41.6645,40.7495,41.0297,255591.88430656,0
+BIPC.US,D,20201116,000000,41.5771,42.0444,41.0923,41.7023,345630.64934009,0
+BIPC.US,D,20201117,000000,41.8268,41.8268,40.9873,41.2232,222145.53880799,0
+BIPC.US,D,20201118,000000,41.2663,41.6951,41.0923,41.0975,281671.68678564,0
+BIPC.US,D,20201119,000000,40.9489,40.9489,40.1845,40.4959,255631.77810337,0
+BIPC.US,D,20201120,000000,40.2339,41.1294,40.2273,41.1294,218051.8215041,0
+BIPC.US,D,20201123,000000,41.5152,42.268,41.179,42.006,327245.74651581,0
+BIPC.US,D,20201124,000000,42.4114,43.6992,42.3552,43.331,281263.54255668,0
+BIPC.US,D,20201125,000000,43.157,43.3244,42.7717,43.0826,159753.1749669,0
+BIPC.US,D,20201127,000000,42.9797,43.3745,42.1409,42.1409,115685.87325487,0
+BIPC.US,D,20201130,000000,42.2843,42.5599,41.2813,41.7511,688890.68652332,0
+BIPC.US,D,20201201,000000,42.2211,42.6786,40.8061,40.8303,274722.4942559,0
+BIPC.US,D,20201202,000000,40.9495,41.1379,40.4516,41.0062,159895.87200935,0
+BIPC.US,D,20201203,000000,41.1874,41.7831,41.0564,41.351,136373.8756568,0
+BIPC.US,D,20201204,000000,41.7895,42.835,41.514,42.7978,187181.69465368,0
+BIPC.US,D,20201207,000000,42.6909,42.955,42.077,42.1649,171330.04792711,0
+BIPC.US,D,20201208,000000,41.8392,42.6544,41.8392,42.4289,192028.79096664,0
+BIPC.US,D,20201209,000000,42.7164,43.1668,42.3091,43.1367,192558.15096283,0
+BIPC.US,D,20201210,000000,43.1367,43.505,42.5971,43.2547,270553.59248879,0
+BIPC.US,D,20201211,000000,43.0423,43.2704,42.5971,42.6101,159335.82447715,0
+BIPC.US,D,20201214,000000,43.1303,43.2416,42.0711,42.1344,266278.81872244,0
+BIPC.US,D,20201215,000000,42.1525,43.1668,41.9747,42.528,268238.21789675,0
+BIPC.US,D,20201216,000000,42.7294,43.2117,42.1839,42.8108,212966.89678704,0
+BIPC.US,D,20201217,000000,43.2117,44.0257,43.067,43.6686,211905.10804107,0
+BIPC.US,D,20201218,000000,43.9384,43.9384,42.9483,43.0611,502904.27139729,0
+BIPC.US,D,20201221,000000,42.3533,43.2481,41.746,43.1433,184284.79125422,0
+BIPC.US,D,20201222,000000,43.2802,44.4519,42.8845,43.9194,198755.49886028,0
+BIPC.US,D,20201223,000000,44.6083,45.7483,44.1821,45.6172,243215.60103325,0
+BIPC.US,D,20201224,000000,45.4601,46.2618,45.1344,46.0558,372150.81796094,0
+BIPC.US,D,20201228,000000,46.3621,46.7317,45.116,45.41,165646.71625784,0
+BIPC.US,D,20201229,000000,45.7671,46.0663,44.74,44.8455,160012.48464619,0
+BIPC.US,D,20201230,000000,44.8455,45.6042,44.6207,45.3097,145589.34272095,0
+BIPC.US,D,20201231,000000,45.2281,45.842,45.12,45.2907,151421.50893987,0
+BIPC.US,D,20210104,000000,45.3786,45.861,43.793,44.0316,293254.69725304,0
+BIPC.US,D,20210105,000000,44.2512,44.6702,43.9064,44.0134,321378.28963047,0
+BIPC.US,D,20210106,000000,43.9449,44.1633,41.1125,41.3574,521816.99984096,0
+BIPC.US,D,20210107,000000,41.3139,41.6639,39.3522,40.7188,617779.99370147,0
+BIPC.US,D,20210108,000000,40.5683,41.3823,40.1173,41.0121,296967.88911039,0
+BIPC.US,D,20210111,000000,40.4803,41.5198,40.4119,41.3379,312004.78175586,0
+BIPC.US,D,20210112,000000,41.351,41.8143,40.8185,41.2193,282340.67507067,0
+BIPC.US,D,20210113,000000,40.9248,42.4394,40.8935,41.9845,171422.11053514,0
+BIPC.US,D,20210114,000000,42.2843,42.4289,40.812,41.3073,212811.9247302,0
+BIPC.US,D,20210115,000000,41.1189,42.2719,40.5024,42.1024,213827.68217216,0
+BIPC.US,D,20210119,000000,42.2843,43.4496,41.9715,42.7914,260943.7905869,0
+BIPC.US,D,20210120,000000,43.1113,43.4926,42.3278,43.1172,163386.57923061,0
+BIPC.US,D,20210121,000000,43.2416,43.2416,41.658,42.5162,232349.1445317,0
+BIPC.US,D,20210122,000000,42.2211,43.1668,42.1649,43.1367,187264.5510009,0
+BIPC.US,D,20210125,000000,42.7412,43.6555,41.8241,41.914,207621.1280139,0
+BIPC.US,D,20210126,000000,42.021,42.397,40.6804,41.0375,184162.04111017,0
+BIPC.US,D,20210127,000000,40.1414,40.5174,39.4401,40.3043,279044.83370307,0
+BIPC.US,D,20210128,000000,40.0416,41.5577,39.9471,41.3139,331696.97361423,0
+BIPC.US,D,20210129,000000,41.0245,42.2556,40.8492,42.021,317728.00722194,0
+BIPC.US,D,20210201,000000,42.021,43.1987,41.5328,42.5535,256514.04476368,0
+BIPC.US,D,20210202,000000,42.6604,42.8376,40.8061,41.0004,627438.89566097,0
+BIPC.US,D,20210203,000000,40.655,41.658,40.423,40.6927,344261.985234,0
+BIPC.US,D,20210204,000000,40.6243,41.3634,40.0983,41.3073,149888.66651611,0
+BIPC.US,D,20210205,000000,41.57,42.4204,40.7488,41.0245,496275.76361889,0
+BIPC.US,D,20210208,000000,41.0121,41.4259,39.1012,39.6532,335684.81891888,0
+BIPC.US,D,20210209,000000,39.6219,39.6904,38.7578,39.6839,551261.69064368,0
+BIPC.US,D,20210210,000000,40.0038,40.0038,38.8758,39.4088,449728.90899715,0
+BIPC.US,D,20210211,000000,39.1644,39.1703,37.805,38.6945,656569.03921957,0
+BIPC.US,D,20210212,000000,38.2944,38.6443,36.6462,37.2673,403436.76092431,0
+BIPC.US,D,20210216,000000,37.5228,38.0806,36.4083,38.0499,354944.31651948,0
+BIPC.US,D,20210217,000000,37.7176,37.9685,37.2842,37.8362,321821.72452583,0
+BIPC.US,D,20210218,000000,37.7489,37.9815,37.1792,37.7737,317681.97591793,0
+BIPC.US,D,20210219,000000,37.73,38.7063,37.6986,38.6254,204573.855688,0
+BIPC.US,D,20210222,000000,38.8008,39.0139,38.2129,38.8698,342558.82698537,0
+BIPC.US,D,20210223,000000,38.8008,40.2483,38.5322,39.6474,377712.93386296,0
+BIPC.US,D,20210224,000000,39.5964,40.8746,39.2902,40.5683,259429.36068474,0
+BIPC.US,D,20210225,000000,40.8388,41.7609,40.2711,41.3067,394342.50962741,0
+BIPC.US,D,20210226,000000,41.4643,42.5312,41.168,41.8118,494551.12409506,0
+BIPC.US,D,20210301,000000,42.3358,43.0142,42.2347,42.6127,285349.58797657,0
+BIPC.US,D,20210302,000000,42.6766,43.024,42.3482,42.822,347633.01106482,0
+BIPC.US,D,20210303,000000,43.024,43.024,42.0262,42.6831,397385.17882292,0
+BIPC.US,D,20210304,000000,42.7399,43.8634,42.3234,42.9419,422381.71128081,0
+BIPC.US,D,20210305,000000,42.9419,44.1483,42.6011,44.0908,313618.94615005,0
+BIPC.US,D,20210308,000000,44.1984,45.3918,43.561,44.388,327991.45364087,0
+BIPC.US,D,20210309,000000,44.6214,46.0103,44.4637,45.455,283132.41349977,0
+BIPC.US,D,20210310,000000,45.5436,46.5016,45.3221,46.0487,315785.48619244,0
+BIPC.US,D,20210311,000000,46.4207,47.8728,46.1555,47.5894,274556.78156145,0
+BIPC.US,D,20210312,000000,47.3554,48.3911,47.0399,48.1068,345386.6834288,0
+BIPC.US,D,20210315,000000,47.9863,48.1798,45.7541,46.2254,357557.36021084,0
+BIPC.US,D,20210316,000000,45.8785,46.5785,45.3031,45.7014,246664.88008091,0
+BIPC.US,D,20210317,000000,45.5117,46.4207,44.6025,46.1998,198074.23556083,0
+BIPC.US,D,20210318,000000,45.833,45.833,43.3453,43.649,332840.08433065,0
+BIPC.US,D,20210319,000000,44.0784,44.6715,43.1621,44.255,817609.55632214,0
+BIPC.US,D,20210322,000000,44.3001,44.8547,43.9234,44.1032,284901.54995081,0
+BIPC.US,D,20210323,000000,43.6679,44.274,43.3681,44.255,330265.40005931,0
+BIPC.US,D,20210324,000000,44.723,46.9579,44.4637,45.3031,342609.4614198,0
+BIPC.US,D,20210325,000000,45.4302,46.0735,44.2173,45.3983,265275.33629488,0
+BIPC.US,D,20210326,000000,46.0799,47.2473,45.1903,47.1592,395557.73605345,0
+BIPC.US,D,20210329,000000,47.0138,47.5008,45.9972,47.4245,409658.65885058,0
+BIPC.US,D,20210330,000000,47.2928,47.968,46.8562,47.6076,203455.29500039,0
+BIPC.US,D,20210331,000000,47.7907,49.117,47.7907,48.2208,211937.32995387,0
+BIPC.US,D,20210401,000000,48.7201,48.9085,47.6839,48.7006,176786.29182989,0
+BIPC.US,D,20210405,000000,48.9345,48.9345,48.144,48.3911,183107.92424819,0
+BIPC.US,D,20210406,000000,48.157,48.157,46.5785,46.9258,234445.10324126,0
+BIPC.US,D,20210407,000000,46.6926,47.2107,46.2689,46.4077,177507.44892615,0
+BIPC.US,D,20210408,000000,46.7747,47.0713,45.973,46.1933,173192.78136299,0
+BIPC.US,D,20210409,000000,46.2885,47.1221,45.8525,46.9768,218255.89361858,0
+BIPC.US,D,20210412,000000,47.2864,47.2864,46.6606,46.8503,130820.96601558,0
+BIPC.US,D,20210413,000000,46.598,46.7525,45.9541,46.4899,86821.176882775,0
+BIPC.US,D,20210414,000000,46.1243,47.0713,46.0858,46.3576,113108.12022993,0
+BIPC.US,D,20210415,000000,46.4716,47.1846,45.9411,46.1868,245771.87278299,0
+BIPC.US,D,20210416,000000,46.4716,46.8314,45.9152,46.0103,206922.98656965,0
+BIPC.US,D,20210419,000000,45.8968,46.8183,45.846,46.7238,259877.39871051,0
+BIPC.US,D,20210420,000000,46.4143,47.5575,46.4143,47.3932,245825.57597099,0
+BIPC.US,D,20210421,000000,47.1024,47.463,46.0551,46.3895,196124.04264733,0
+BIPC.US,D,20210422,000000,46.5655,46.6046,45.5502,45.872,154501.00317858,0
+BIPC.US,D,20210423,000000,45.9411,46.3987,45.279,45.29,223934.62215743,0
+BIPC.US,D,20210426,000000,45.3351,45.9281,44.9303,45.7639,150154.11370261,0
+BIPC.US,D,20210427,000000,45.9411,46.7747,45.5996,46.0989,303927.82227773,0
+BIPC.US,D,20210428,000000,46.2689,46.4077,45.5436,46.0551,114427.68427841,0
+BIPC.US,D,20210429,000000,46.3452,47.1534,46.1875,46.7493,201801.23680939,0
+BIPC.US,D,20210430,000000,46.7493,47.1945,45.114,45.4804,237622.79759522,0
+BIPC.US,D,20210503,000000,45.7014,45.8089,44.5523,44.9752,200185.5380384,0
+BIPC.US,D,20210504,000000,45.1512,45.4673,44.1032,44.6344,173696.05695357,0
+BIPC.US,D,20210505,000000,44.8809,45.8654,44.6839,45.3918,158027.00106627,0
+BIPC.US,D,20210506,000000,45.3663,46.0278,44.9367,45.7834,178802.46294583,0
+BIPC.US,D,20210507,000000,45.6817,46.7995,45.4615,46.6542,415295.95921583,0
+BIPC.US,D,20210510,000000,46.4716,46.9768,45.833,46.4899,287057.34935559,0
+BIPC.US,D,20210511,000000,46.4782,46.4782,45.1642,45.6257,279805.88459615,0
+BIPC.US,D,20210512,000000,45.4739,45.6446,44.1984,44.5523,415862.14425523,0
+BIPC.US,D,20210513,000000,44.4637,45.2275,44.3822,44.9935,181710.10698288,0
+BIPC.US,D,20210514,000000,45.455,45.7319,44.4767,44.4942,264169.05062167,0
+BIPC.US,D,20210517,000000,44.4701,44.6782,43.7064,44.3372,372730.81239155,0
+BIPC.US,D,20210518,000000,44.2114,44.7595,44.04,44.2114,233832.88689784,0
+BIPC.US,D,20210519,000000,43.7937,44.2708,43.3845,43.7819,379319.42637315,0
+BIPC.US,D,20210520,000000,43.7435,44.8612,43.5486,44.4447,214792.80517971,0
+BIPC.US,D,20210521,000000,44.6839,44.7726,42.822,43.2443,253701.53208826,0
+BIPC.US,D,20210524,000000,43.3845,43.8452,42.7456,43.8386,334673.66460731,0
+BIPC.US,D,20210525,000000,43.8634,44.2114,43.2508,44.173,257925.6714202,0
+BIPC.US,D,20210526,000000,43.971,45.5305,43.7435,45.4172,254057.507506,0
+BIPC.US,D,20210527,000000,45.4934,45.4934,44.3933,44.3933,296259.00702854,0
+BIPC.US,D,20210528,000000,44.4885,45.7162,44.2466,45.5182,337886.64962768,0
+BIPC.US,D,20210601,000000,45.5182,47.9987,45.5182,47.7568,250597.48782074,0
+BIPC.US,D,20210602,000000,47.7634,47.7953,46.3073,46.6,268245.88978075,0
+BIPC.US,D,20210603,000000,46.2057,46.5675,44.8573,46.428,361804.51519477,0
+BIPC.US,D,20210604,000000,46.6065,46.6065,45.5124,46.1861,220818.30287551,0
+BIPC.US,D,20210607,000000,46.2187,46.5551,45.9705,46.3387,159282.12128913,0
+BIPC.US,D,20210608,000000,46.4025,46.4541,45.2295,45.2581,159340.42760754,0
+BIPC.US,D,20210609,000000,45.245,45.245,43.8654,44.1261,332381.30566727,0
+BIPC.US,D,20210610,000000,43.999,44.6481,43.6112,43.7251,200876.00759865,0
+BIPC.US,D,20210611,000000,43.9228,44.4571,43.7187,44.4376,148144.08009388,0
+BIPC.US,D,20210614,000000,44.6416,45.5944,44.4761,44.7179,228174.10525737,0
+BIPC.US,D,20210615,000000,44.9401,45.9059,44.8508,45.8493,144041.15652918,0
+BIPC.US,D,20210616,000000,45.582,46.4729,45.2516,45.4107,144659.51037981,0
+BIPC.US,D,20210617,000000,44.9902,46.4214,44.9902,45.6967,181645.66315725,0
+BIPC.US,D,20210618,000000,45.2073,46.4912,45.0639,45.9059,333651.76965815,0
+BIPC.US,D,20210621,000000,46.3387,46.7838,45.8056,46.2187,258243.28741792,0
+BIPC.US,D,20210622,000000,46.1926,46.8158,45.6967,46.7591,145650.71779297,0
+BIPC.US,D,20210623,000000,46.9051,46.9559,46.0715,46.2434,231428.51845137,0
+BIPC.US,D,20210624,000000,46.574,46.6829,45.6466,46.2558,216400.8320667,0
+BIPC.US,D,20210625,000000,46.3263,47.4004,46.0083,46.8927,2114889.8505276,0
+BIPC.US,D,20210628,000000,47.2238,47.2238,45.6967,46.5043,311266.74651479,0
+BIPC.US,D,20210629,000000,46.6893,46.9363,46.1797,46.428,113221.66411318,0
+BIPC.US,D,20210630,000000,46.2501,48.2977,46.2501,47.9479,238747.49579002,0
+BIPC.US,D,20210701,000000,48.4699,49.6839,48.0795,49.4234,233983.2558243,0
+BIPC.US,D,20210702,000000,49.6709,50.472,49.4037,50.0339,386782.63513106,0
+BIPC.US,D,20210706,000000,49.9252,50.8474,49.3692,50.8414,343286.12158884,0
+BIPC.US,D,20210707,000000,50.6824,51.2547,50.5489,51.1654,245741.18524697,0
+BIPC.US,D,20210708,000000,50.371,50.7652,49.4618,49.6267,298847.50069109,0
+BIPC.US,D,20210709,000000,50.0907,50.0907,48.5552,49.8046,224661.9167609,0
+BIPC.US,D,20210712,000000,49.9577,50.1233,49.2513,49.5315,174434.09219463,0
+BIPC.US,D,20210713,000000,49.2774,49.334,48.0944,48.215,236112.97082346,0
+BIPC.US,D,20210714,000000,48.3421,48.8185,48.0879,48.5833,194867.38804767,0
+BIPC.US,D,20210715,000000,48.0944,48.2084,45.3853,45.7534,447637.55341799,0
+BIPC.US,D,20210716,000000,46.2304,46.3009,45.2196,45.2829,265750.99310305,0
+BIPC.US,D,20210719,000000,44.5139,44.6416,42.2374,43.3127,513245.97103305,0
+BIPC.US,D,20210720,000000,43.3127,43.3434,42.0568,43.0005,444016.42416868,0
+BIPC.US,D,20210721,000000,43.2932,43.9162,43.0005,43.4072,231758.40946349,0
+BIPC.US,D,20210722,000000,43.4326,44.4571,43.0514,43.9162,261921.18860885,0
+BIPC.US,D,20210723,000000,44.1703,44.7303,43.7441,44.4942,200078.13166236,0
+BIPC.US,D,20210726,000000,44.0433,44.4695,41.4488,42.2374,449336.10853621,0
+BIPC.US,D,20210727,000000,42.1037,42.1298,41.0101,41.4045,396550.47784342,0
+BIPC.US,D,20210728,000000,41.5824,41.5824,40.7364,41.0101,327960.76610487,0
+BIPC.US,D,20210729,000000,41.4742,41.527,40.9274,41.1685,267142.67286116,0
+BIPC.US,D,20210730,000000,40.8191,41.3855,40.8191,41.1815,357597.25400765,0
+BIPC.US,D,20210802,000000,41.4937,42.193,41.2069,42.1037,375771.94721025,0
+BIPC.US,D,20210803,000000,41.8053,41.8053,40.6986,40.87,399981.34436946,0
+BIPC.US,D,20210804,000000,40.788,41.0037,40.6986,40.8766,294368.65481025,0
+BIPC.US,D,20210805,000000,41.0291,41.3451,40.8512,40.9913,479198.14982866,0
+BIPC.US,D,20210806,000000,41.074,41.074,40.1831,40.2411,340970.74699679,0
+BIPC.US,D,20210809,000000,40.6921,41.9642,40.6028,41.2265,427862.50521241,0
+BIPC.US,D,20210810,000000,41.5634,41.6906,40.8257,41.3093,371596.90793594,0
+BIPC.US,D,20210811,000000,41.2011,41.7478,40.8642,41.2512,318447.62994141,0
+BIPC.US,D,20210812,000000,41.4234,41.4234,40.6855,40.9717,250045.11217253,0
+BIPC.US,D,20210813,000000,41.1815,41.1815,40.8316,40.9529,188309.46160209,0
+BIPC.US,D,20210816,000000,40.8316,41.0037,40.6158,40.9913,196977.15614843,0
+BIPC.US,D,20210817,000000,40.7182,40.8191,40.4438,40.8191,213315.20032078,0
+BIPC.US,D,20210818,000000,40.9085,41.0101,40.5395,40.6419,249874.79634768,0
+BIPC.US,D,20210819,000000,40.0436,40.4307,39.9354,40.1584,310416.70176728,0
+BIPC.US,D,20210820,000000,39.9354,40.5715,39.7125,40.3936,346542.06915962,0
+BIPC.US,D,20210823,000000,40.5331,41.6234,40.1323,41.1118,370852.73518767,0
+BIPC.US,D,20210824,000000,41.074,42.008,40.5265,41.2897,291855.34561094,0
+BIPC.US,D,20210825,000000,41.4553,41.4553,40.1962,40.5005,356768.69053534,0
+BIPC.US,D,20210826,000000,40.1518,40.4893,39.3756,39.6559,291965.82074058,0
+BIPC.US,D,20210827,000000,39.5157,40.2346,39.5092,39.9862,311044.26187871,0
+BIPC.US,D,20210830,000000,39.9159,40.1818,39.2492,40.1147,292602.58711281,0
+BIPC.US,D,20210831,000000,40.1531,40.8134,39.9674,40.7749,273453.56464185,0
+BIPC.US,D,20210901,000000,40.9867,40.9867,40.6276,40.7175,344757.58894058,0
+BIPC.US,D,20210902,000000,40.9737,40.9932,40.6784,40.9541,1083035.2615435,0
+BIPC.US,D,20210903,000000,40.8388,41.538,40.6406,41.1536,439054.24959567,0
+BIPC.US,D,20210907,000000,40.9287,41.1209,39.8969,40.5702,538856.25421116,0
+BIPC.US,D,20210908,000000,40.4868,40.788,39.4994,40.0886,789073.21658536,0
+BIPC.US,D,20210909,000000,39.9986,41.4546,39.749,41.2943,1196841.5232177,0
+BIPC.US,D,20210910,000000,41.4481,41.8006,40.2169,40.4673,4673607.3968773,0
+BIPC.US,D,20210913,000000,40.608,40.7429,39.6272,39.9608,594468.20697059,0
+BIPC.US,D,20210914,000000,40.1596,40.1596,39.0113,39.1716,707465.85207089,0
+BIPC.US,D,20210915,000000,39.1403,39.6845,38.9096,39.5503,833370.67481747,0
+BIPC.US,D,20210916,000000,39.4734,39.5503,38.4924,38.8574,383433.09057544,0
+BIPC.US,D,20210917,000000,38.9161,38.9161,37.7678,38.0115,1294863.6507445,0
+BIPC.US,D,20210920,000000,37.3702,37.6655,36.4728,36.6657,891386.99602337,0
+BIPC.US,D,20210921,000000,36.9537,37.223,36.6462,37.0437,425718.98082202,0
+BIPC.US,D,20210922,000000,37.1591,38.153,37.1591,37.6909,910365.70266947,0
+BIPC.US,D,20210923,000000,38.005,38.467,37.7613,37.9222,330977.35089476,0
+BIPC.US,D,20210924,000000,37.6655,38.106,37.5886,37.7294,243978.18630312,0
+BIPC.US,D,20210927,000000,37.7938,38.1842,37.5886,37.6401,335000.48686583,0
+BIPC.US,D,20210928,000000,37.4927,37.7554,36.987,37.6401,417287.58030296,0
+BIPC.US,D,20210929,000000,37.8192,37.8962,37.4666,37.717,457767.50905527,0
+BIPC.US,D,20210930,000000,38.063,38.5564,37.7489,38.3902,490957.61362815,0
+BIPC.US,D,20211001,000000,38.6143,38.6143,37.717,38.2493,621384.24480599,0
+BIPC.US,D,20211004,000000,38.0826,38.454,37.7808,38.2038,304127.2912618,0
+BIPC.US,D,20211005,000000,38.2937,38.3771,37.6335,37.9346,637142.2945477,0
+BIPC.US,D,20211006,000000,37.5109,37.8447,37.0053,37.582,488866.25804899,0
+BIPC.US,D,20211007,000000,37.4927,38.1464,37.4927,37.8897,432876.84859662,0
+BIPC.US,D,20211008,000000,38.0499,38.1334,37.5944,37.6655,322059.55292993,0
+BIPC.US,D,20211011,000000,37.6655,38.005,37.5566,37.6779,191918.315837,0
+BIPC.US,D,20211012,000000,37.6655,38.0369,37.582,37.8192,277347.81296166,0
+BIPC.US,D,20211013,000000,37.8831,38.0696,37.582,37.7873,295016.16182008,0
+BIPC.US,D,20211014,000000,38.1464,38.531,37.9927,38.3445,306545.46909948,0
+BIPC.US,D,20211015,000000,38.5628,38.877,38.3321,38.3968,304317.55398507,0
+BIPC.US,D,20211018,000000,38.4026,38.5049,37.9346,38.0566,343686.59393379,0
+BIPC.US,D,20211019,000000,38.1907,38.2546,37.973,38.1399,514755.7978048,0
+BIPC.US,D,20211020,000000,38.2038,38.454,38.1594,38.2546,368285.72280033,0
+BIPC.US,D,20211021,000000,38.338,38.4794,38.0499,38.3641,563903.42110347,0
+BIPC.US,D,20211022,000000,38.3771,39.2876,38.3198,38.9096,540593.16874939,0
+BIPC.US,D,20211025,000000,38.922,39.1781,38.4346,38.6528,320298.08836288,0
+BIPC.US,D,20211026,000000,38.7747,39.59,38.6978,39.4218,259524.49204639,0
+BIPC.US,D,20211027,000000,39.5633,40.1212,39.2941,40.0501,354978.07280909,0
+BIPC.US,D,20211028,000000,40.1336,40.711,39.8643,40.0052,394219.75948336,0
+BIPC.US,D,20211029,000000,39.9674,40.0182,38.2807,38.877,724314.84371781,0
+BIPC.US,D,20211101,000000,38.9963,39.8643,38.7298,39.7432,1978847.4002596,0
+BIPC.US,D,20211102,000000,39.6467,40.2169,39.5307,40.0312,920906.87128931,0
+BIPC.US,D,20211103,000000,40.0378,40.6276,38.993,40.3578,1009402.0532615,0
+BIPC.US,D,20211104,000000,40.0697,40.7234,39.5307,40.1466,681956.8377616,0
+BIPC.US,D,20211105,000000,40.608,40.9033,40.0762,40.23,388579.39036451,0
+BIPC.US,D,20211108,000000,40.8837,42.1853,40.32,41.9871,895848.96375939,0
+BIPC.US,D,20211109,000000,42.1853,42.3651,41.0245,41.4612,526105.58299853,0
+BIPC.US,D,20211110,000000,41.4735,42.1722,41.4735,41.6723,413078.78473903,0
+BIPC.US,D,20211111,000000,40.711,41.2748,39.9218,40.307,1229686.3930104,0
+BIPC.US,D,20211112,000000,40.3903,40.653,40.0762,40.3772,681920.01271839,0
+BIPC.US,D,20211115,000000,40.6595,40.6595,40.0886,40.23,832964.06496533,0
+BIPC.US,D,20211116,000000,40.23,40.3264,39.1911,39.2615,554117.16586952,0
+BIPC.US,D,20211117,000000,39.2681,39.4415,38.6782,38.89,493705.68247794,0
+BIPC.US,D,20211118,000000,38.9344,39.9159,38.7363,39.9093,696192.78571718,0
+BIPC.US,D,20211119,000000,39.6721,40.0443,38.7036,39.2492,709641.59837407,0
+BIPC.US,D,20211122,000000,38.7747,38.9768,36.9922,37.0887,1518370.1817746,0
+BIPC.US,D,20211123,000000,37.2803,38.1014,36.9857,38.063,780023.46221567,0
+BIPC.US,D,20211124,000000,38.0884,39.3325,38.0115,38.9278,1042478.6139511,0
+BIPC.US,D,20211126,000000,38.467,38.467,37.6589,38.1399,586612.19775173,0
+BIPC.US,D,20211129,000000,38.7024,39.588,38.1718,39.3683,1167418.3136902,0
+BIPC.US,D,20211130,000000,39.1162,39.375,37.8943,38.2755,716535.55333899,0
+BIPC.US,D,20211201,000000,38.9481,39.2068,37.5064,37.7325,609796.63120816,0
+BIPC.US,D,20211202,000000,37.8421,38.5668,37.7776,38.2559,526928.00896363,0
+BIPC.US,D,20211203,000000,38.5603,38.819,37.9157,38.7799,663515.1629957,0
+BIPC.US,D,20211206,000000,39.2134,39.5561,38.7414,39.1228,482687.32267313,0
+BIPC.US,D,20211207,000000,39.5692,40.2223,39.504,40.1831,494965.4058312,0
+BIPC.US,D,20211208,000000,40.0859,40.3708,39.459,40.1056,535997.71023172,0
+BIPC.US,D,20211209,000000,40.1317,40.6165,39.7888,40.5585,597754.84207739,0
+BIPC.US,D,20211210,000000,40.7397,41.0043,40.3017,40.9397,464383.74181929,0
+BIPC.US,D,20211213,000000,40.9136,41.2115,40.4033,41.0759,396737.67181309,0
+BIPC.US,D,20211214,000000,40.9267,42.3756,40.8882,42.1167,973281.28899955,0
+BIPC.US,D,20211215,000000,41.8261,42.4981,41.4115,42.427,534296.0863599,0
+BIPC.US,D,20211216,000000,42.5436,43.1967,42.5436,42.906,619561.40516691,0
+BIPC.US,D,20211217,000000,42.7828,43.1706,42.3332,42.7633,1140144.7660602,0
+BIPC.US,D,20211220,000000,42.1428,42.3044,41.2891,41.6899,350275.20791539,0
+BIPC.US,D,20211221,000000,42.0842,42.7052,41.845,42.408,277840.34791465,0
+BIPC.US,D,20211222,000000,42.5951,43.0155,42.2269,42.9836,283204.52920939,0
+BIPC.US,D,20211223,000000,43.1771,43.662,42.919,43.494,238838.02402125,0
+BIPC.US,D,20211227,000000,43.7077,44.4122,43.2677,44.3802,215019.8929462,0
+BIPC.US,D,20211228,000000,44.3158,44.7517,43.7271,43.8497,265316.76446849,0
+BIPC.US,D,20211229,000000,43.8113,43.8113,43.1126,43.3003,319455.71549937,0
+BIPC.US,D,20211230,000000,43.2742,43.5779,42.9249,42.9444,287766.23143745,0
+BIPC.US,D,20211231,000000,43.1256,44.2251,42.7959,44.141,279334.83091839,0
+BIPC.US,D,20220103,000000,44.3412,45.5507,44.2701,45.0463,343217.07463282,0
+BIPC.US,D,20220104,000000,44.5028,44.9752,43.5004,43.5394,361440.86789304,0
+BIPC.US,D,20220105,000000,43.7077,43.7271,42.2334,42.2914,439203.08414533,0
+BIPC.US,D,20220106,000000,42.6147,42.6147,41.3216,41.4246,369433.43664715,0
+BIPC.US,D,20220107,000000,41.2955,41.9486,41.0694,41.5928,303318.6746879,0
+BIPC.US,D,20220110,000000,41.5674,42.3364,41.2891,42.1364,306181.82179775,0
+BIPC.US,D,20220111,000000,42.4335,42.8024,41.6769,42.6147,342423.80182693,0
+BIPC.US,D,20220112,000000,42.8024,43.009,42.0457,42.0907,339964.19581563,0
+BIPC.US,D,20220113,000000,42.0262,42.6147,42.0262,42.3241,385082.54563605,0
+BIPC.US,D,20220114,000000,42.2719,43.1517,41.8776,43.0416,304803.95143085,0
+BIPC.US,D,20220118,000000,42.7379,42.8669,41.5862,42.0842,249159.77675861,0
+BIPC.US,D,20220119,000000,42.0588,42.369,41.5738,41.5928,187878.30172113,0
+BIPC.US,D,20220120,000000,41.6964,43.3133,41.5347,42.6539,376440.93549531,0
+BIPC.US,D,20220121,000000,42.4597,42.7959,41.7478,42.298,400676.41706012,0
+BIPC.US,D,20220124,000000,41.4703,42.3756,40.8681,42.2399,328632.82314351,0
+BIPC.US,D,20220125,000000,41.5478,42.9379,40.9332,42.2784,339984.14271404,0
+BIPC.US,D,20220126,000000,42.6473,43.9018,42.5045,42.88,744734.33017964,0
+BIPC.US,D,20220127,000000,43.494,43.6432,41.4344,41.7675,350255.26101698,0
+BIPC.US,D,20220128,000000,41.716,42.3559,41.4768,42.1879,474119.36261882,0
+BIPC.US,D,20220131,000000,42.0327,43.2292,41.845,42.8865,447967.44443011,0
+BIPC.US,D,20220201,000000,42.5633,43.636,42.5633,43.4039,714933.6639592,0
+BIPC.US,D,20220202,000000,42.6473,44.8006,42.6473,43.3323,1179114.8680408,0
+BIPC.US,D,20220203,000000,43.1837,43.662,42.8408,43.0931,347768.03622328,0
+BIPC.US,D,20220204,000000,43.0735,43.5394,42.1761,43.2162,378022.87797667,0
+BIPC.US,D,20220207,000000,43.0285,44.2962,43.0285,44.1215,340335.51500137,0
+BIPC.US,D,20220208,000000,44.2121,44.2121,42.4204,43.4293,822376.86504148,0
+BIPC.US,D,20220209,000000,43.6236,44.0505,43.5591,44.0505,450164.6720085,0
+BIPC.US,D,20220210,000000,43.9018,45.0593,43.507,44.0954,555169.74835469,0
+BIPC.US,D,20220211,000000,44.1279,44.4577,43.1387,43.5525,401647.67757487,0
+BIPC.US,D,20220214,000000,43.6106,43.9272,43.009,43.3453,264334.76331612,0
+BIPC.US,D,20220215,000000,43.5655,43.7525,43.0866,43.3909,238116.866925,0
+BIPC.US,D,20220216,000000,43.3845,43.6555,42.9066,43.3069,297035.40168962,0
+BIPC.US,D,20220217,000000,43.0025,44.0016,43.0025,43.3714,339220.02306736,0
+BIPC.US,D,20220218,000000,43.3453,44.0954,43.2481,43.8563,520753.67671818,0
+BIPC.US,D,20220222,000000,43.9078,44.173,43.3648,43.8563,530826.86041384,0
+BIPC.US,D,20220223,000000,44.2251,44.4512,43.7722,43.8367,510786.36502175,0
+BIPC.US,D,20220224,000000,43.2547,44.9297,43.1967,44.8585,584209.36368205,0
+BIPC.US,D,20220225,000000,45.1454,45.6994,45.0933,45.5429,390913.17747817,0
+BIPC.US,D,20220228,000000,45.3083,46.2077,45.3083,45.9078,518073.12044761,0
+BIPC.US,D,20220301,000000,45.7449,46.7421,45.6015,45.8948,423627.62524286,0
+BIPC.US,D,20220302,000000,45.9861,47.0028,45.9861,46.4488,282903.79135649,0
+BIPC.US,D,20220303,000000,46.879,46.9441,46.0611,46.1555,350094.15145292,0
+BIPC.US,D,20220304,000000,45.7906,46.1881,44.8196,45.3475,375639.99080541,0
+BIPC.US,D,20220307,000000,45.393,46.6639,44.9076,46.5075,528411.75132976,0
+BIPC.US,D,20220308,000000,46.5336,47.9283,46.4554,46.4684,429399.95076656,0
+BIPC.US,D,20220309,000000,46.5857,47.3221,46.4749,46.9181,536071.36031815,0
+BIPC.US,D,20220310,000000,46.7421,46.8203,45.9926,46.3055,311473.88738287,0
+BIPC.US,D,20220311,000000,46.338,46.6118,46.1295,46.1425,330305.29385612,0
+BIPC.US,D,20220314,000000,46.2925,46.7291,45.1324,45.3148,401514.18679322,0
+BIPC.US,D,20220315,000000,45.4908,45.4908,44.5457,45.2562,362200.38440932,0
+BIPC.US,D,20220316,000000,45.4843,46.0513,44.8651,45.4777,559891.02577002,0
+BIPC.US,D,20220317,000000,45.1518,46.0545,45.0866,45.6537,934993.98469523,0
+BIPC.US,D,20220318,000000,45.8818,46.4227,45.5788,45.8493,942045.98047059,0
+BIPC.US,D,20220321,000000,45.7125,46.9116,45.7125,46.3576,346852.01327334,0
+BIPC.US,D,20220322,000000,46.6053,47.0028,46.1946,46.8399,263007.52738364,0
+BIPC.US,D,20220323,000000,46.8659,46.8659,45.8166,45.8427,201532.72086929,0
+BIPC.US,D,20220324,000000,45.9665,47.2831,45.5885,47.257,442532.68180253,0
+BIPC.US,D,20220325,000000,47.3938,48.2672,47.081,48.215,374627.30211704,0
+BIPC.US,D,20220328,000000,48.2411,48.8667,48.0585,48.7625,326272.95162426,0
+BIPC.US,D,20220329,000000,49.16,49.4207,48.4365,49.1339,224276.78818397,0
+BIPC.US,D,20220330,000000,49.1013,49.5054,48.7625,49.5054,387895.05831147,0
+BIPC.US,D,20220331,000000,49.3425,49.6424,49.0948,49.1665,304544.64175156,0
+BIPC.US,D,20220401,000000,49.4664,50.1181,49.2644,50.1181,260805.69667485,0
+BIPC.US,D,20220404,000000,50.2289,50.4831,49.1013,50.1833,224003.66911347,0
+BIPC.US,D,20220405,000000,50.3592,51.3302,49.538,49.551,295283.14338338,0
+BIPC.US,D,20220406,000000,49.4859,49.714,48.8667,49.1274,454267.5955732,0
+BIPC.US,D,20220407,000000,49.3555,49.5576,48.6452,49.512,227758.28914443,0
+BIPC.US,D,20220408,000000,49.2317,50.3982,49.2317,49.9486,296802.17641594,0
+BIPC.US,D,20220411,000000,49.7205,49.7205,48.6386,48.8994,230669.00193508,0
+BIPC.US,D,20220412,000000,48.9906,49.9605,48.7755,48.8603,397665.96977741,0
+BIPC.US,D,20220413,000000,48.9906,49.4924,48.8407,49.4534,336278.62274069,0
+BIPC.US,D,20220414,000000,49.6358,51.415,49.4924,51.0631,548050.24000011,0
+BIPC.US,D,20220418,000000,50.9328,51.3954,50.1572,51.1543,418564.18180102,0
+BIPC.US,D,20220419,000000,51.3043,52.0317,51.1022,51.2325,238664.63944279,0
+BIPC.US,D,20220420,000000,51.8516,52.4382,51.3108,51.3824,311550.6062229,0
+BIPC.US,D,20220421,000000,51.6693,51.6693,49.9421,50.1441,886805.3468969,0
+BIPC.US,D,20220422,000000,49.9421,50.1116,48.9564,49.1078,244567.38699455,0
+BIPC.US,D,20220425,000000,48.6777,49.0427,47.4851,48.9645,260425.17122831,0
+BIPC.US,D,20220426,000000,48.7951,48.7951,46.5596,47.2439,754686.29810805,0
+BIPC.US,D,20220427,000000,46.9963,47.6481,46.5531,46.8464,544544.18901084,0
+BIPC.US,D,20220428,000000,47.3808,48.2328,46.716,47.4982,259094.86654222,0
+BIPC.US,D,20220429,000000,47.1462,47.3601,46.0774,46.2207,300036.64271151,0
+BIPC.US,D,20220502,000000,46.338,46.338,44.6338,45.3083,362732.81315911,0
+BIPC.US,D,20220503,000000,45.1584,45.9339,45.1063,45.6276,229254.30652497,0
+BIPC.US,D,20220504,000000,46.0513,47.1788,45.2301,47.055,297997.45594358,0
+BIPC.US,D,20220505,000000,46.9311,46.9311,44.8326,45.5429,423311.54362195,0
+BIPC.US,D,20220506,000000,45.3017,45.9046,44.8391,45.7775,289061.24545713,0
+BIPC.US,D,20220509,000000,45.2626,45.4582,44.4871,45.2432,397422.00386612,0
+BIPC.US,D,20220510,000000,45.784,46.1229,43.7716,44.6631,332800.19053383,0
+BIPC.US,D,20220511,000000,44.6956,45.6211,44.3436,44.8912,269688.20397328,0
+BIPC.US,D,20220512,000000,44.7544,44.7544,43.8844,44.6696,322272.8313052,0
+BIPC.US,D,20220513,000000,45.0542,46.149,44.9889,45.569,304087.39746499,0
+BIPC.US,D,20220516,000000,45.4516,46.7095,45.2626,46.312,237231.53151107,0
+BIPC.US,D,20220517,000000,46.9572,47.3613,46.3771,47.1136,196759.27464275,0
+BIPC.US,D,20220518,000000,46.7291,47.0452,46.1295,46.4292,267977.37384065,0
+BIPC.US,D,20220519,000000,46.4032,46.9116,46.1751,46.2859,387101.78550557,0
+BIPC.US,D,20220520,000000,46.3967,46.9506,45.9926,46.8334,219178.0540757,0
+BIPC.US,D,20220523,000000,47.6154,48.9124,47.3938,48.6192,393636.69629915,0
+BIPC.US,D,20220524,000000,48.6974,49.5315,48.2281,49.4534,560111.9760293,0
+BIPC.US,D,20220525,000000,49.551,49.9942,48.6647,48.9906,424101.74767423,0
+BIPC.US,D,20220526,000000,48.9971,49.0296,47.6611,47.7327,622099.26439504,0
+BIPC.US,D,20220527,000000,47.8772,48.1858,46.8792,47.2732,403653.03222208,0
+BIPC.US,D,20220531,000000,47.3519,47.6605,46.2226,46.321,406114.30333812,0
+BIPC.US,D,20220601,000000,46.3999,46.4065,45.7072,46.2816,318158.89140729,0
+BIPC.US,D,20220602,000000,46.5575,47.3388,46.1964,47.1286,250579.02711902,0
+BIPC.US,D,20220603,000000,46.9383,46.9908,46.2292,46.4525,320967.42107188,0
+BIPC.US,D,20220606,000000,46.3999,46.4787,45.3953,45.717,609945.93295428,0
+BIPC.US,D,20220607,000000,45.96,46.0059,45.1655,45.96,310756.80129345,0
+BIPC.US,D,20220608,000000,45.4413,45.8845,45.0998,45.5201,290332.51560898,0
+BIPC.US,D,20220609,000000,45.3165,45.8418,45.0736,45.5201,290282.25450327,0
+BIPC.US,D,20220610,000000,45.0342,45.5332,44.6534,45.3101,242561.61922618,0
+BIPC.US,D,20220613,000000,44.5056,45.3526,43.4617,43.708,386466.27250852,0
+BIPC.US,D,20220614,000000,43.5503,43.9197,43.2057,43.6193,335380.68158846,0
+BIPC.US,D,20220615,000000,44.161,44.3777,43.1269,43.8261,260947.53784569,0
+BIPC.US,D,20220616,000000,42.9693,43.1909,42.5556,42.8511,610020.56308094,0
+BIPC.US,D,20220617,000000,43.0678,43.5701,42.0453,42.3883,799972.00451382,0
+BIPC.US,D,20220621,000000,42.4473,42.4572,40.645,40.7041,516407.98447394,0
+BIPC.US,D,20220622,000000,40.2905,40.6232,39.7784,40.2314,369152.08312291,0
+BIPC.US,D,20220623,000000,40.3496,40.4973,39.089,39.2269,443030.83163905,0
+BIPC.US,D,20220624,000000,39.2958,40.5958,39.281,40.5958,2715376.0358784,0
+BIPC.US,D,20220627,000000,40.6549,41.5807,40.1724,41.364,337686.60019594,0
+BIPC.US,D,20220628,000000,41.748,42.0362,41.1473,41.1965,204685.56072531,0
+BIPC.US,D,20220629,000000,41.4428,41.4428,40.6648,41.1277,230134.94160503,0
+BIPC.US,D,20220630,000000,40.842,42.1332,40.7927,41.8564,340685.00514877,0
+BIPC.US,D,20220701,000000,42.0435,42.4178,41.6004,42.2799,225319.01383961,0
+BIPC.US,D,20220705,000000,41.9253,42.0682,39.808,40.97,331596.37570996,0
+BIPC.US,D,20220706,000000,40.97,41.5019,40.6815,41.4625,156100.84058033,0
+BIPC.US,D,20220707,000000,41.7974,42.211,41.6595,41.9647,180080.97257189,0
+BIPC.US,D,20220708,000000,41.7678,42.0435,41.4723,41.8072,157452.30586724,0
+BIPC.US,D,20220711,000000,41.3836,41.4871,40.7435,40.97,212483.6474296,0
+BIPC.US,D,20220712,000000,41.1473,41.9155,40.842,41.8466,242081.85412621,0
+BIPC.US,D,20220713,000000,41.7284,42.4276,41.0292,41.9352,232268.24631411,0
+BIPC.US,D,20220714,000000,41.2064,41.5117,40.6648,41.2261,205780.13591636,0
+BIPC.US,D,20220715,000000,41.7087,42.1026,40.7829,41.8269,281207.33263875,0
+BIPC.US,D,20220718,000000,42.0337,42.2463,40.8716,40.8913,192911.26210254,0
+BIPC.US,D,20220719,000000,41.3344,42.142,41.295,41.6693,204698.76061166,0
+BIPC.US,D,20220720,000000,41.7186,41.9155,40.9946,41.5609,261230.82771425,0
+BIPC.US,D,20220721,000000,41.364,41.9303,41.1277,41.886,305194.57226141,0
+BIPC.US,D,20220722,000000,42.1125,42.5656,41.758,41.9451,281467.26886222,0
+BIPC.US,D,20220725,000000,42.2307,43.2796,42.1655,43.1367,283243.16126402,0
+BIPC.US,D,20220726,000000,43.1171,43.5503,42.8905,43.2746,249145.82407435,0
+BIPC.US,D,20220727,000000,43.6489,43.8754,43.2254,43.7276,210246.77438148,0
+BIPC.US,D,20220728,000000,43.9935,44.6928,43.5011,44.6042,272564.45320816,0
+BIPC.US,D,20220729,000000,44.9587,45.3132,44.5747,45.1163,246991.19647194,0
+BIPC.US,D,20220801,000000,44.7223,45.0572,43.8705,44.4564,298122.47930629,0
+BIPC.US,D,20220802,000000,44.7322,45.2246,44.4368,44.6829,199741.6955999,0
+BIPC.US,D,20220803,000000,44.88,46.1799,44.7125,46.042,325106.09313004,0
+BIPC.US,D,20220804,000000,46.3079,46.3079,45.3034,45.9928,330340.35575512,0
+BIPC.US,D,20220805,000000,45.7762,46.5953,45.5299,46.4656,267584.03455132,0
+BIPC.US,D,20220808,000000,47.0072,47.2732,45.9436,46.111,200807.8402665,0
+BIPC.US,D,20220809,000000,46.2883,46.441,45.7136,46.2685,287636.69266629,0
+BIPC.US,D,20220810,000000,46.7511,47.1747,46.3572,46.8398,273295.52383669,0
+BIPC.US,D,20220811,000000,47.214,47.7853,46.8201,46.9088,273698.62805825,0
+BIPC.US,D,20220812,000000,47.1155,47.4651,46.9481,47.1648,242374.28237762,0
+BIPC.US,D,20220815,000000,46.7216,47.3421,46.3375,47.0959,251695.43289134,0
+BIPC.US,D,20220816,000000,47.3224,47.7951,46.6823,47.4701,151843.36954504,0
+BIPC.US,D,20220817,000000,47.3224,47.8739,47.0959,47.6868,128139.41979093,0
+BIPC.US,D,20220818,000000,47.933,48.6519,47.7262,48.455,179263.59499416,0
+BIPC.US,D,20220819,000000,48.1989,48.7307,47.8148,47.9822,224432.59070252,0
+BIPC.US,D,20220822,000000,47.7656,47.8443,46.6625,47.283,282823.81102849,0
+BIPC.US,D,20220823,000000,47.0171,47.8345,46.8102,47.6178,236473.93317988,0
+BIPC.US,D,20220824,000000,47.0269,48.4156,47.0269,48.3171,187446.5091543,0
+BIPC.US,D,20220825,000000,48.4452,49.0065,48.3269,48.9474,171042.09655085,0
+BIPC.US,D,20220826,000000,48.9474,49.1247,47.6376,48.1102,228874.86014669,0
+BIPC.US,D,20220829,000000,47.8148,48.7657,47.8148,48.4254,205062.26517418,0
+BIPC.US,D,20220830,000000,48.5246,48.5742,47.4829,47.721,234146.88682444,0
+BIPC.US,D,20220831,000000,47.6615,47.7706,47.0067,47.225,238598.96558013,0
+BIPC.US,D,20220901,000000,46.7983,47.0067,45.8856,46.4809,213039.5784199,0
+BIPC.US,D,20220902,000000,46.5801,47.4135,46.4313,46.7785,246965.89013321,0
+BIPC.US,D,20220906,000000,47.1158,47.9294,46.7509,47.4531,200671.12507804,0
+BIPC.US,D,20220907,000000,47.6218,47.9631,47.2855,47.7309,222531.36597759,0
+BIPC.US,D,20220908,000000,47.344,48.0385,47.2845,47.9889,168979.42024754,0
+BIPC.US,D,20220909,000000,48.4552,48.9016,48.3262,48.3957,193952.18530321,0
+BIPC.US,D,20220912,000000,48.7528,49.3878,48.7528,49.2092,233732.62276092,0
+BIPC.US,D,20220913,000000,48.3361,48.7826,47.8847,48.098,272655.30178052,0
+BIPC.US,D,20220914,000000,48.3659,48.9863,48.098,48.5643,186943.96624315,0
+BIPC.US,D,20220915,000000,48.3659,48.4254,47.5524,47.9591,208450.4195848,0
+BIPC.US,D,20220916,000000,47.9393,48.8421,47.1257,48.7131,544785.46590388,0
+BIPC.US,D,20220919,000000,48.1774,49.6259,48.1774,48.6834,320461.97947629,0
+BIPC.US,D,20220920,000000,48.2468,49.0604,47.9095,48.9711,220905.55591807,0
+BIPC.US,D,20220921,000000,49.229,49.6308,48.2766,48.2766,349942.26008447,0
+BIPC.US,D,20220922,000000,48.0484,48.2716,47.4978,47.6516,336031.65584919,0
+BIPC.US,D,20220923,000000,47.0464,47.1257,46.0741,46.709,424528.94241231,0
+BIPC.US,D,20220926,000000,46.5106,46.6297,44.5363,44.8835,267992.56319691,0
+BIPC.US,D,20220927,000000,45.3399,45.5135,43.6434,43.9311,268293.93778327,0
+BIPC.US,D,20220928,000000,44.1494,44.2188,42.8299,43.1771,348199.52878074,0
+BIPC.US,D,20220929,000000,43.058,43.058,40.5678,41.2226,375988.48311497,0
+BIPC.US,D,20220930,000000,41.173,41.7187,40.3694,40.3793,385427.85770112,0
+BIPC.US,D,20221003,000000,40.9349,41.8377,40.5182,41.3417,290779.10257428,0
+BIPC.US,D,20221004,000000,41.9568,42.6017,41.8179,42.3834,301080.26736556,0
+BIPC.US,D,20221005,000000,41.9369,41.9369,40.4289,41.4508,293892.63467215,0
+BIPC.US,D,20221006,000000,41.3417,41.3417,39.0003,39.2285,354247.17934314,0
+BIPC.US,D,20221007,000000,38.8911,39.288,37.9685,38.2859,494936.69820153,0
+BIPC.US,D,20221010,000000,38.2463,38.7126,38.0478,38.4149,217872.65916102,0
+BIPC.US,D,20221011,000000,38.1074,38.2859,37.2492,37.9685,498120.78622264,0
+BIPC.US,D,20221012,000000,38.0578,38.6431,37.5121,38.4546,395894.32494111,0
+BIPC.US,D,20221013,000000,37.9189,39.8039,37.6014,39.4864,534717.13565924,0
+BIPC.US,D,20221014,000000,39.417,39.9329,38.3058,38.7026,246002.29781027,0
+BIPC.US,D,20221017,000000,39.536,40.2305,39.4666,39.6451,305917.37987372,0
+BIPC.US,D,20221018,000000,40.3396,40.8058,39.9229,40.6174,323010.05624659,0
+BIPC.US,D,20221019,000000,40.925,41.3119,40.29,40.9944,579109.91461254,0
+BIPC.US,D,20221020,000000,41.2623,41.5599,40.1114,40.2206,361274.54929665,0
+BIPC.US,D,20221021,000000,40.3793,40.6273,39.6253,39.9725,340522.03639178,0
+BIPC.US,D,20221024,000000,40.2305,40.4587,39.4964,40.2107,230499.14559355,0
+BIPC.US,D,20221025,000000,40.0023,42.3239,40.0023,42.2842,400296.00660878,0
+BIPC.US,D,20221026,000000,42.5719,43.445,42.3834,43.1473,421856.88880549,0
+BIPC.US,D,20221027,000000,43.5938,43.8418,43.0184,43.4648,480038.31104106,0
+BIPC.US,D,20221028,000000,43.7128,43.8319,43.0779,43.4946,330517.20647805,0
+BIPC.US,D,20221031,000000,43.3557,43.3557,42.3933,42.7802,325279.94109101,0
+BIPC.US,D,20221101,000000,43.6037,43.6037,42.7009,42.8001,299482.67967533,0
+BIPC.US,D,20221102,000000,42.185,43.6682,42.0957,42.5521,531749.75511662,0
+BIPC.US,D,20221103,000000,41.8179,42.0163,41.2127,41.2623,219534.75512392,0
+BIPC.US,D,20221104,000000,41.7881,43.0977,41.6294,42.5917,261092.19390521,0
+BIPC.US,D,20221107,000000,42.6116,42.8894,41.7088,42.1155,251563.11250239,0
+BIPC.US,D,20221108,000000,42.3338,43.2862,42.1552,42.7108,203484.29053131,0
+BIPC.US,D,20221109,000000,42.2643,42.7406,42.056,42.0957,248876.94771093,0
+BIPC.US,D,20221110,000000,43.4946,44.6454,43.3656,44.4966,352655.63930347,0
+BIPC.US,D,20221111,000000,44.6157,44.8935,44.1196,44.5958,236646.58239023,0
+BIPC.US,D,20221114,000000,44.5462,44.953,44.1097,44.3875,277573.04962951,0
+BIPC.US,D,20221115,000000,44.6851,45.201,44.0898,44.5859,206115.01852596,0
+BIPC.US,D,20221116,000000,44.328,45.0224,44.328,44.9332,310353.33156124,0
+BIPC.US,D,20221117,000000,44.318,44.7645,44.0105,44.6653,353699.86696725,0
+BIPC.US,D,20221118,000000,45.201,45.5483,44.4272,44.9728,308866.61746465,0
+BIPC.US,D,20221121,000000,44.7943,45.5681,44.7248,45.3498,251739.50231046,0
+BIPC.US,D,20221122,000000,45.7864,45.836,45.1812,45.7368,304077.88616099,0
+BIPC.US,D,20221123,000000,45.6376,45.8924,45.201,45.7268,177384.64658751,0
+BIPC.US,D,20221125,000000,45.9352,46.5404,45.6624,45.7665,120001.51422618,0
+BIPC.US,D,20221128,000000,45.5582,45.5582,44.8538,45.33,257859.72467961,0
+BIPC.US,D,20221129,000000,45.44,45.98,45.055,45.8,267637,0
+BIPC.US,D,20221130,000000,45.8,46.98,45.52,46.88,273127,0
+BIPC.US,D,20221201,000000,47.17,47.99,45.59,45.68,390919,0
+BIPC.US,D,20221202,000000,45.16,45.23,44.055,44.41,267125,0
+BIPC.US,D,20221205,000000,44.08,44.73,43.42,44.12,320858,0
+BIPC.US,D,20221206,000000,44.17,44.17,41.85,42.37,471320,0
+BIPC.US,D,20221207,000000,42.22,42.8,41.15,42.45,550783,0
+BIPC.US,D,20221208,000000,42.65,43.63,42.6065,43.14,282212,0
+BIPC.US,D,20221209,000000,43.14,43.68,42.89,43.27,257036,0
+BIPC.US,D,20221212,000000,43.35,44.01,43.35,43.88,292371,0
+BIPC.US,D,20221213,000000,45,45.34,43.87,43.98,410670,0
+BIPC.US,D,20221214,000000,44,44.49,42.53,42.53,389961,0
+BIPC.US,D,20221215,000000,42.15,42.61,41.09,41.5,342100,0
+BIPC.US,D,20221216,000000,40.88,41.215,40.2,41.05,613649,0
+BIPC.US,D,20221219,000000,40.88,41.16,40.11,40.67,345342,0
+BIPC.US,D,20221220,000000,40.42,41.08,40.21,40.34,320884,0
+BIPC.US,D,20221221,000000,40.41,41.49,40.13,41.49,284172,0
+BIPC.US,D,20221222,000000,41.1,41.19,40.0692,40.46,380434,0
+BIPC.US,D,20221223,000000,40.31,41.06,40.2507,40.43,331808,0
+BIPC.US,D,20221227,000000,40.51,40.62,39.93,40.29,419570,0
+BIPC.US,D,20221228,000000,40.3,40.61,39.09,39.15,389465,0
+BIPC.US,D,20221229,000000,39.26,40.04,39.26,39.84,423703,0
+BIPC.US,D,20221230,000000,39.68,39.88,38.78,38.9,412929,0
+BIPC.US,D,20230103,000000,39.38,39.48,38.42,38.83,309568,0
+BIPC.US,D,20230104,000000,39.24,40.38,38.93,40.22,285374,0
+BIPC.US,D,20230105,000000,40,40,39.32,39.53,351744,0
+BIPC.US,D,20230106,000000,40.04,41.23,39.81,41.23,361107,0
+BIPC.US,D,20230109,000000,41.57,42.49,41.44,42.37,285991,0
+BIPC.US,D,20230110,000000,42.3,42.3883,41.32,42.09,253799,0
+BIPC.US,D,20230111,000000,42.12,43.12,42.12,42.81,231610,0
+BIPC.US,D,20230112,000000,43.16,43.46,42.53,43.27,275895,0
+BIPC.US,D,20230113,000000,43.2,43.58,42.78,43.31,197684,0
+BIPC.US,D,20230117,000000,43.33,43.885,43.2101,43.32,219916,0
+BIPC.US,D,20230118,000000,43.53,43.825,42.88,42.91,246915,0
+BIPC.US,D,20230119,000000,42.78,43.3,42.47,43.09,312820,0
+BIPC.US,D,20230120,000000,43.36,44.91,42.88,44.91,595696,0
+BIPC.US,D,20230123,000000,44.96,45.775,44.53,45.35,346693,0
+BIPC.US,D,20230124,000000,45.31,46.01,45.26,45.69,230049,0
+BIPC.US,D,20230125,000000,45.49,45.95,44.83,45.73,237348,0
+BIPC.US,D,20230126,000000,46.1,46.1,45.01,45.14,214869,0
+BIPC.US,D,20230127,000000,44.97,45.19,44.24,44.28,206718,0
+BIPC.US,D,20230130,000000,44,44.1,43.14,43.19,358172,0
+BIPC.US,D,20230131,000000,43.35,44.22,42.78,44.22,341637,0
+BIPC.US,D,20230201,000000,43.81,44.08,42.59,43.75,493566,0
+BIPC.US,D,20230202,000000,43.81,44.465,43.37,44.4,310680,0
+BIPC.US,D,20230203,000000,43.98,44.68,43.35,43.57,354043,0
+BIPC.US,D,20230206,000000,43.03,43.11,42.27,43.05,282329,0
+BIPC.US,D,20230207,000000,42.71,43.3,42.35,42.97,260723,0
+BIPC.US,D,20230208,000000,42.65,42.754,41.5,41.75,276418,0
+BIPC.US,D,20230209,000000,42.14,43.01,42.045,42.23,228777,0
+BIPC.US,D,20230210,000000,42.09,43.049,42,42.64,310167,0
+BIPC.US,D,20230213,000000,42.65,43.1,42.44,43.04,187409,0
+BIPC.US,D,20230214,000000,43,43.51,42.57,43.42,317778,0
+BIPC.US,D,20230215,000000,43.04,43.54,42.745,43.41,217982,0
+BIPC.US,D,20230216,000000,42.84,43.14,42.21,42.78,294136,0
+BIPC.US,D,20230217,000000,42.98,43.8,42.65,43.44,263637,0
+BIPC.US,D,20230221,000000,43.07,43.69,42.62,43.12,335443,0
+BIPC.US,D,20230222,000000,43.13,43.98,43,43.66,452822,0
+BIPC.US,D,20230223,000000,43.9,44.48,43.23,44.18,577024,0
+BIPC.US,D,20230224,000000,43.89,44.28,43.29,44.28,561820,0
+BIPC.US,D,20230227,000000,44.26,44.83,43.25,43.76,645389,0
+BIPC.US,D,20230228,000000,43.5,44.14,42.87,43.21,478208,0
+BIPC.US,D,20230301,000000,43.15,44.0122,42.86,43.5,632699,0
+BIPC.US,D,20230302,000000,43.07,44.3322,43,43.75,420507,0
+BIPC.US,D,20230303,000000,44.22,44.29,43.37,43.92,265021,0
+BIPC.US,D,20230306,000000,44,45,44,44.99,299737,0
+BIPC.US,D,20230307,000000,45.09,45.09,43.26,43.27,216117,0
+BIPC.US,D,20230308,000000,43.2,43.97,43.11,43.95,183329,0
+BIPC.US,D,20230309,000000,44.01,44.3,43.41,43.53,254825,0
+BIPC.US,D,20230310,000000,43.35,43.52,42.16,42.89,263691,0
+BIPC.US,D,20230313,000000,42.41,44.105,42.295,43.86,265178,0
+BIPC.US,D,20230314,000000,44.4,44.97,43.82,44.81,347649,0
+BIPC.US,D,20230315,000000,44.06,44.06,42.66,43.88,302431,0
+BIPC.US,D,20230316,000000,43.37,45.25,43.25,45.09,374151,0
+BIPC.US,D,20230317,000000,45.12,45.12,43.67,44.31,480560,0
+BIPC.US,D,20230320,000000,44.51,44.65,43.56,44.56,261012,0
+BIPC.US,D,20230321,000000,44.9,45.16,43.87,44.12,258068,0
+BIPC.US,D,20230322,000000,43.91,44.935,43.58,43.86,286022,0
+BIPC.US,D,20230323,000000,43.94,44.65,43.25,43.89,251690,0
+BIPC.US,D,20230324,000000,43.65,43.96,43.16,43.87,271868,0
+BIPC.US,D,20230327,000000,44.05,44.64,43.77,44.16,232613,0
+BIPC.US,D,20230328,000000,43.98,45.06,43.98,44.56,257102,0
+BIPC.US,D,20230329,000000,44.9,45.42,44.81,45.3,210593,0
+BIPC.US,D,20230330,000000,45.56,45.8,45.26,45.47,191666,0
+BIPC.US,D,20230331,000000,45.67,46.33,45.63,46.06,240339,0
+BIPC.US,D,20230403,000000,46.21,46.82,45.87,46.74,296269,0
+BIPC.US,D,20230404,000000,46.81,46.835,45.23,45.64,417296,0
+BIPC.US,D,20230405,000000,45.36,46.09,45.36,45.77,240483,0
+BIPC.US,D,20230406,000000,46.16,46.27,45.66,46.09,184871,0
+BIPC.US,D,20230410,000000,46.05,46.06,45.175,45.89,247528,0
+BIPC.US,D,20230411,000000,45.95,46.45,45.8101,46.25,193397,0
+BIPC.US,D,20230412,000000,43,45.58,42.52,43.41,1863363,0
+BIPC.US,D,20230413,000000,43.7,45.385,43.35,45.29,821861,0
+BIPC.US,D,20230414,000000,45.25,45.47,44.62,45.05,441898,0
+BIPC.US,D,20230417,000000,45.19,45.27,44.18,44.97,303564,0
+BIPC.US,D,20230418,000000,45.09,45.345,44.73,45.18,306388,0
+BIPC.US,D,20230419,000000,45.25,45.25,44.25,44.47,285855,0
+BIPC.US,D,20230420,000000,44.08,44.44,43.68,43.7,320701,0
+BIPC.US,D,20230421,000000,43.95,43.95,43.005,43.42,358600,0
+BIPC.US,D,20230424,000000,43.35,43.59,42.995,43.3,230320,0
+BIPC.US,D,20230425,000000,42.99,43.18,42.66,42.76,535472,0
+BIPC.US,D,20230426,000000,42.42,42.78,42.1,42.16,288048,0
+BIPC.US,D,20230427,000000,42.19,42.74,41.98,42.6,223175,0
+BIPC.US,D,20230428,000000,42.28,42.78,42.26,42.6,228598,0
+BIPC.US,D,20230501,000000,42.5,42.7799,42.28,42.36,195047,0
+BIPC.US,D,20230502,000000,42.12,42.3,41.05,41.56,343322,0
+BIPC.US,D,20230503,000000,41.55,43.2,41.55,42.48,361827,0
+BIPC.US,D,20230504,000000,42.27,42.53,41.36,42.26,311435,0
+BIPC.US,D,20230505,000000,42.71,43.519,42.65,43.33,361609,0
+BIPC.US,D,20230508,000000,43.58,44.54,43.58,43.98,367697,0
+BIPC.US,D,20230509,000000,43.67,44.9,43.6,44.69,472174,0
+BIPC.US,D,20230510,000000,44.99,45.68,44.12,44.76,510468,0
+BIPC.US,D,20230511,000000,44.56,45.39,44.27,45.13,525531,0
+BIPC.US,D,20230512,000000,45.33,46.15,45.13,45.95,760552,0
+BIPC.US,D,20230515,000000,45.99,47.3973,45.98,47.22,681306,0
+BIPC.US,D,20230516,000000,46.91,47.23,46.26,46.31,437313,0
+BIPC.US,D,20230517,000000,46.32,47,45.95,46.7,285760,0
+BIPC.US,D,20230518,000000,46.46,47.02,46.1,47,436317,0
+BIPC.US,D,20230519,000000,47.62,47.85,46.38,46.85,337083,0
+BIPC.US,D,20230522,000000,46.92,47.58,46.51,47.13,339428,0
+BIPC.US,D,20230523,000000,46.72,47.7,46.72,47.57,551976,0
+BIPC.US,D,20230524,000000,47.27,47.51,45.97,45.97,378942,0
+BIPC.US,D,20230525,000000,45.74,46.1,44.86,46.04,324943,0
+BIPC.US,D,20230526,000000,45.91,47.06,45.81,47.02,357184,0
+BIPC.US,D,20230530,000000,46.74,46.91,46.135,46.82,308238,0
+BIPC.US,D,20230531,000000,46.72,46.97,45.97,46.1,431206,0
+BIPC.US,D,20230601,000000,46.25,46.47,45.45,46.17,338287,0
+BIPC.US,D,20230602,000000,46.26,47.211,46.055,47.11,349066,0
+BIPC.US,D,20230605,000000,46.98,47.47,46.64,46.82,215199,0
+BIPC.US,D,20230606,000000,46.95,47.75,46.95,47.33,351877,0
+BIPC.US,D,20230607,000000,47.43,48.07,47.42,47.88,400192,0
+BIPC.US,D,20230608,000000,47.76,47.79,47.265,47.71,210730,0
+BIPC.US,D,20230609,000000,47.58,48.23,47.53,47.92,210750,0
+BIPC.US,D,20230612,000000,47.99,48.08,47.45,47.46,286141,0
+BIPC.US,D,20230613,000000,47.38,48.03,47.28,47.34,306096,0
+BIPC.US,D,20230614,000000,47.2,47.78,46.35,46.54,376141,0
+BIPC.US,D,20230615,000000,46.37,47.01,46.1647,46.58,335009,0
+BIPC.US,D,20230616,000000,47.04,47.04,45.63,45.71,593206,0
+BIPC.US,D,20230620,000000,45.39,45.758,44.9,45.39,340977,0
+BIPC.US,D,20230621,000000,45.18,46.3,44.9075,46.14,340442,0
+BIPC.US,D,20230622,000000,46.15,46.52,45.8,46.52,306824,0
+BIPC.US,D,20230623,000000,46.2,46.68,45,45.15,3480355,0
+BIPC.US,D,20230626,000000,45.18,45.76,44.89,45.45,352141,0
+BIPC.US,D,20230627,000000,45.18,45.65,44.8,45.1,327581,0
+BIPC.US,D,20230628,000000,44.84,45.36,43.66,44.29,499626,0
+BIPC.US,D,20230629,000000,44,45.21,43.82,45.18,270835,0
+BIPC.US,D,20230630,000000,45.2,45.93,45.2,45.58,366923,0
+BIPC.US,D,20230703,000000,45.44,45.96,45.37,45.53,146335,0
+BIPC.US,D,20230705,000000,45.53,46.35,45.29,46.05,358391,0
+BIPC.US,D,20230706,000000,45.7,45.7,44.12,44.91,397279,0
+BIPC.US,D,20230707,000000,44.74,45.8,44.71,45.56,395682,0
+BIPC.US,D,20230710,000000,45.5,45.76,44.59,44.79,407995,0
+BIPC.US,D,20230711,000000,44.76,45.28,44.37,45.17,233412,0
+BIPC.US,D,20230712,000000,45.54,46.47,45.54,46.27,342160,0
+BIPC.US,D,20230713,000000,46.26,47.0846,46.19,46.9,351294,0
+BIPC.US,D,20230714,000000,46.73,47.4,46.64,46.92,353235,0
+BIPC.US,D,20230717,000000,46.81,47.09,46.49,46.8,286081,0
+BIPC.US,D,20230718,000000,47.01,47.4425,46.411,46.47,243439,0
+BIPC.US,D,20230719,000000,46.34,46.89,46.03,46.51,259913,0
+BIPC.US,D,20230720,000000,46.49,46.88,46.13,46.54,264880,0
+BIPC.US,D,20230721,000000,46.71,46.95,46.32,46.38,270264,0
+BIPC.US,D,20230724,000000,46.36,47.245,46.36,47.13,297277,0
+BIPC.US,D,20230725,000000,47.23,47.31,46.71,46.95,222846,0
+BIPC.US,D,20230726,000000,46.84,47.14,46.5,46.87,192918,0
+BIPC.US,D,20230727,000000,46.88,47.005,46.05,46.1,272089,0
+BIPC.US,D,20230728,000000,46.41,46.78,46.15,46.19,238137,0
+BIPC.US,D,20230731,000000,46.03,46.799,46.03,46.72,213047,0
+BIPC.US,D,20230801,000000,46.36,46.39,45.2,45.31,303104,0
+BIPC.US,D,20230802,000000,45,45,43.25,43.34,607635,0
+BIPC.US,D,20230803,000000,42.75,43.25,41.4,41.69,1198122,0
+BIPC.US,D,20230804,000000,41.82,43.14,41.82,42.34,658274,0
+BIPC.US,D,20230807,000000,42.81,42.81,40.77,41.93,709299,0
+BIPC.US,D,20230808,000000,41.47,41.92,41.08,41.77,457966,0
+BIPC.US,D,20230809,000000,42.34,42.69,41.63,41.78,444999,0
+BIPC.US,D,20230810,000000,41.99,42.5,41.9,42.28,369886,0
+BIPC.US,D,20230811,000000,42.5,42.55,41.92,42.43,335877,0
+BIPC.US,D,20230814,000000,42.55,42.55,41.81,42.35,217463,0
+BIPC.US,D,20230815,000000,42.19,42.19,40.56,40.66,460727,0
+BIPC.US,D,20230816,000000,40.65,40.93,39.65,39.97,459529,0
+BIPC.US,D,20230817,000000,39.94,40.05,38.99,39.03,637389,0
+BIPC.US,D,20230818,000000,38.9,39.43,38.54,39.3,764294,0
+BIPC.US,D,20230821,000000,39.51,39.51,37.765,38.81,1068362,0
+BIPC.US,D,20230822,000000,39.01,39.125,38.34,38.54,583802,0
+BIPC.US,D,20230823,000000,38.73,39.43,38.6401,39.23,737622,0
+BIPC.US,D,20230824,000000,39.1,39.23,38.09,38.37,739170,0
+BIPC.US,D,20230825,000000,38.43,39.21,38.2358,39.02,703020,0
+BIPC.US,D,20230828,000000,39.03,39.56,38.82,38.83,474568,0
+BIPC.US,D,20230829,000000,39.04,39.25,38.73,39.1,412868,0
+BIPC.US,D,20230830,000000,38.62,39.1486,38.6,38.64,373856,0
+BIPC.US,D,20230831,000000,39.08,39.08,38.52,38.85,563823,0
+BIPC.US,D,20230901,000000,39.04,39.37,38.195,38.36,574211,0
+BIPC.US,D,20230905,000000,38.24,38.24,36.89,37.55,635714,0
+BIPC.US,D,20230906,000000,37.35,37.35,36.205,36.48,681765,0
+BIPC.US,D,20230907,000000,36.4,36.99,36.1001,36.75,482079,0
+BIPC.US,D,20230908,000000,37.14,37.23,36.5,36.51,448965,0
+BIPC.US,D,20230911,000000,36.69,37.69,36.67,37.55,524710,0
+BIPC.US,D,20230912,000000,37.31,37.97,37.19,37.53,525863,0
+BIPC.US,D,20230913,000000,37.35,37.62,36.83,37.55,596528,0
+BIPC.US,D,20230914,000000,37.73,38.77,37.73,38.45,781009,0
+BIPC.US,D,20230915,000000,38.39,38.58,37.74,37.83,1669493,0
+BIPC.US,D,20230918,000000,37.73,37.8832,37.24,37.72,575516,0
+BIPC.US,D,20230919,000000,37.85,38,37.25,37.26,574974,0
+BIPC.US,D,20230920,000000,37.43,37.58,36.99,37.11,1099609,0
+BIPC.US,D,20230921,000000,36.8,37.46,36.76,37.13,920886,0
+BIPC.US,D,20230922,000000,37.28,37.6263,37.1,37.5,947137,0
+BIPC.US,D,20230925,000000,37.43,37.8,37.43,37.62,512627,0
+BIPC.US,D,20230926,000000,37.52,37.73,37.1243,37.42,1317473,0
+BIPC.US,D,20230927,000000,37.5,37.83,35.31,35.62,4102182,0
+BIPC.US,D,20230928,000000,35.79,36.37,35.34,36.2,2083172,0
+BIPC.US,D,20230929,000000,36.68,36.79,35.19,35.34,1036412,0
+BIPC.US,D,20231002,000000,35.25,35.35,32.95,33.3,1037595,0
+BIPC.US,D,20231003,000000,32.97,33.23,32.66,32.95,892046,0
+BIPC.US,D,20231004,000000,32.95,33.38,32.43,33.31,1095098,0
+BIPC.US,D,20231005,000000,33.18,34.28,33.16,33.68,1317317,0
+BIPC.US,D,20231006,000000,33.29,33.41,31.97,33.25,2244182,0
+BIPC.US,D,20231009,000000,32.57,33.67,32.39,33.17,1038246,0
+BIPC.US,D,20231010,000000,33.57,34.03,33.17,33.87,1729876,0
+BIPC.US,D,20231011,000000,34.14,34.42,33.77,34.12,687436,0
+BIPC.US,D,20231012,000000,33.99,34.1325,33.205,33.33,970561,0
+BIPC.US,D,20231013,000000,33.59,33.59,30.79,30.98,1530940,0
+BIPC.US,D,20231016,000000,31.15,31.38,30.13,30.78,1853182,0
+BIPC.US,D,20231017,000000,30.55,31.36,30.55,30.66,728189,0
+BIPC.US,D,20231018,000000,30.49,30.62,29.88,30.33,718184,0
+BIPC.US,D,20231019,000000,30.21,30.28,28.97,29.25,863253,0
+BIPC.US,D,20231020,000000,29.15,29.74,29.13,29.7,953171,0
+BIPC.US,D,20231023,000000,29.39,30.34,29.371,29.46,861170,0
+BIPC.US,D,20231024,000000,29.6,29.88,29.17,29.27,1692728,0
+BIPC.US,D,20231025,000000,29,29.4,27.1,27.55,1930401,0
+BIPC.US,D,20231026,000000,27.7,28.11,26.94,27.03,2056278,0
+BIPC.US,D,20231027,000000,26.93,27.03,25.66,25.92,1753883,0
+BIPC.US,D,20231030,000000,26.21,26.63,25.48,26.06,1052521,0
+BIPC.US,D,20231031,000000,25.94,26.145,25.54,25.76,1039419,0
+BIPC.US,D,20231101,000000,26.25,28.46,25.86,28.43,1621290,0
+BIPC.US,D,20231102,000000,28.74,31.1,28.74,30.74,1881616,0
+BIPC.US,D,20231103,000000,31.66,31.66,30.11,30.62,1608887,0
+BIPC.US,D,20231106,000000,30.53,31.31,30.5,31.07,1106572,0
+BIPC.US,D,20231107,000000,30.84,30.84,29.77,29.97,973005,0
+BIPC.US,D,20231108,000000,30.04,31.06,29.62,31.01,1277202,0
+BIPC.US,D,20231109,000000,31.15,31.15,29.58,29.69,705454,0
+BIPC.US,D,20231110,000000,29.73,30.07,29.05,29.62,806027,0
+BIPC.US,D,20231113,000000,29.53,29.73,29,29.18,635590,0
+BIPC.US,D,20231114,000000,30.36,30.76,29.85,30.68,1117312,0
+BIPC.US,D,20231115,000000,30.55,31.915,30.55,31.81,1119071,0
+BIPC.US,D,20231116,000000,31.63,31.96,31.22,31.74,947311,0
+BIPC.US,D,20231117,000000,31.91,32.13,31.49,31.72,711372,0
+BIPC.US,D,20231120,000000,31.76,32.32,31.1512,31.83,977501,0
+BIPC.US,D,20231121,000000,31.62,31.89,31.05,31.33,499759,0
+BIPC.US,D,20231122,000000,31.61,32.04,31.2,31.72,595748,0
+BIPC.US,D,20231124,000000,31.87,32.35,31.73,32.16,340809,0
+BIPC.US,D,20231127,000000,31.94,32.19,31.49,31.83,685024,0
+BIPC.US,D,20231128,000000,31.75,32.48,31.75,31.99,707151,0
+BIPC.US,D,20231129,000000,31.85,32.28,30.98,31.39,840248,0
+BIPC.US,D,20231130,000000,31.4,31.4,30.19,31.06,876958,0
+BIPC.US,D,20231201,000000,31.2,33.18,31.141,32.88,913471,0
+BIPC.US,D,20231204,000000,32.46,33.45,32.24,32.94,721080,0
+BIPC.US,D,20231205,000000,32.82,32.99,31.61,31.72,651014,0
+BIPC.US,D,20231206,000000,32.02,32.56,31.81,32.25,723815,0
+BIPC.US,D,20231207,000000,32.5,32.6,31.78,32.56,645216,0
+BIPC.US,D,20231208,000000,32.47,32.97,32.36,32.81,502268,0
+BIPC.US,D,20231211,000000,32.58,32.94,32.37,32.9,682275,0
+BIPC.US,D,20231212,000000,33,33,31.86,32.68,620324,0
+BIPC.US,D,20231213,000000,32.82,33.82,31.82,33.76,811351,0
+BIPC.US,D,20231214,000000,34.52,35.95,34.33,35.94,915631,0
+BIPC.US,D,20231215,000000,36,36,34.6175,34.91,1308168,0
+BIPC.US,D,20231218,000000,34.73,35.1037,34.15,34.78,639078,0
+BIPC.US,D,20231219,000000,35.2,35.92,34.64,34.9,641677,0
+BIPC.US,D,20231220,000000,34.7,35.54,34.6,34.66,750445,0
+BIPC.US,D,20231221,000000,34.89,35.76,34.82,35.58,602687,0
+BIPC.US,D,20231222,000000,35.66,36.31,35.47,35.62,675440,0
+BIPC.US,D,20231226,000000,35.84,36.085,35.62,35.96,369065,0
+BIPC.US,D,20231227,000000,35.85,36.11,35.315,35.35,484480,0
+BIPC.US,D,20231228,000000,35.01,35.62,34.95,35.4,499948,0
+BIPC.US,D,20231229,000000,35.07,35.45,34.88,35.28,671374,0
+BIPC.US,D,20240102,000000,34.85,36.21,34.85,35.28,733794,0
+BIPC.US,D,20240103,000000,35.03,35.2,34.668,34.73,470507,0
+BIPC.US,D,20240104,000000,34.93,35.07,34.59,34.7,338021,0
+BIPC.US,D,20240105,000000,34.61,35.4,34.29,34.75,375894,0
+BIPC.US,D,20240108,000000,35.15,36.41,34.537,36.26,651070,0
+BIPC.US,D,20240109,000000,35.75,35.76,34.79,35.28,588618,0
+BIPC.US,D,20240110,000000,35.19,36.27,35.18,35.98,463952,0
+BIPC.US,D,20240111,000000,35.84,35.96,34.835,35.49,560304,0
+BIPC.US,D,20240112,000000,36.09,36.448,34.77,34.98,347900,0
+BIPC.US,D,20240116,000000,34.74,35.36,34.4915,34.97,533667,0
+BIPC.US,D,20240117,000000,34.29,34.49,33.37,33.85,552526,0
+BIPC.US,D,20240118,000000,33.93,34.29,33.6322,34.07,509957,0
+BIPC.US,D,20240119,000000,34.17,34.74,33.5,34.7,507432,0
+BIPC.US,D,20240122,000000,34.95,35.71,34.71,35.12,523372,0
+BIPC.US,D,20240123,000000,35.47,35.96,35.11,35.58,449271,0
+BIPC.US,D,20240124,000000,36.48,36.48,34.6,34.71,548018,0
+BIPC.US,D,20240125,000000,35.35,35.77,34.92,35.5,596704,0
+BIPC.US,D,20240126,000000,35.7,35.9464,34.93,34.93,432656,0
+BIPC.US,D,20240129,000000,35.21,36.34,34.83,35.96,556836,0
+BIPC.US,D,20240130,000000,35.62,35.93,35.27,35.75,402812,0
+BIPC.US,D,20240131,000000,36,36.2,34.86,35.01,634232,0
+BIPC.US,D,20240201,000000,35.67,36.34,34.78,36.02,643530,0
+BIPC.US,D,20240202,000000,35.27,36.19,35.15,36.04,563852,0
+BIPC.US,D,20240205,000000,35.48,36.04,35.045,35.89,592200,0
+BIPC.US,D,20240206,000000,35.89,36.68,35.5,36.48,402981,0
+BIPC.US,D,20240207,000000,36.57,36.72,35.77,36.1,462437,0
+BIPC.US,D,20240208,000000,36.05,36.21,35.465,35.94,333819,0
+BIPC.US,D,20240209,000000,36.15,36.3,35.52,36.29,353979,0
+BIPC.US,D,20240212,000000,36.32,37.39,36.29,36.77,597991,0
+BIPC.US,D,20240213,000000,35.57,35.825,34.07,34.54,926547,0
+BIPC.US,D,20240214,000000,34.91,35.24,34.39,35.15,421076,0
+BIPC.US,D,20240215,000000,35.31,36.56,35.31,36.26,519664,0
+BIPC.US,D,20240216,000000,35.89,36.575,35.78,36.52,364410,0
+BIPC.US,D,20240220,000000,36.31,36.945,36.02,36.81,346594,0
+BIPC.US,D,20240221,000000,36.77,37.36,36.74,37.11,411322,0
+BIPC.US,D,20240222,000000,37.04,37.19,35.72,35.81,364885,0
+BIPC.US,D,20240223,000000,35.66,36.21,35.52,35.67,422851,0
+BIPC.US,D,20240226,000000,35.54,35.54,34.14,34.4,464912,0
+BIPC.US,D,20240227,000000,34.6,34.88,33.5,33.53,499569,0
+BIPC.US,D,20240228,000000,33.01,33.16,32.61,32.64,410088,0
+BIPC.US,D,20240229,000000,33.16,34.07,32.735,33.17,540799,0
+BIPC.US,D,20240301,000000,33.18,33.91,32.51,33.81,356494,0
+BIPC.US,D,20240304,000000,33.78,34.3,33.2,33.89,325969,0
+BIPC.US,D,20240305,000000,34.18,34.32,33.6736,34.28,514251,0
+BIPC.US,D,20240306,000000,34.9,35,33.885,34.6,383488,0
+BIPC.US,D,20240307,000000,35.1,35.215,34.335,34.72,477369,0
+BIPC.US,D,20240308,000000,34.75,35.72,34.74,35.26,443354,0
+BIPC.US,D,20240311,000000,35.12,35.42,34.1,34.67,423305,0
+BIPC.US,D,20240312,000000,34.5,35,34.03,34.14,360448,0
+BIPC.US,D,20240313,000000,34.16,34.7,34,34.14,463307,0
+BIPC.US,D,20240314,000000,34,34.18,32.84,33.09,1023168,0
+BIPC.US,D,20240315,000000,33.07,34.24,32.98,33.89,1023994,0
+BIPC.US,D,20240318,000000,33.78,33.8,33.25,33.3,410124,0
+BIPC.US,D,20240319,000000,33.16,34.07,32.92,33.66,366693,0
+BIPC.US,D,20240320,000000,33.42,34.66,33.42,34.42,688239,0
+BIPC.US,D,20240321,000000,34.56,35,34.12,34.46,487611,0
+BIPC.US,D,20240322,000000,34.6,34.69,33.93,34.19,401514,0
+BIPC.US,D,20240325,000000,34.3,34.4,33.94,34.14,336575,0
+BIPC.US,D,20240326,000000,34.42,34.9,34.0541,34.23,332035,0
+BIPC.US,D,20240327,000000,34.54,35.35,34.305,35.19,384995,0
+BIPC.US,D,20240328,000000,35.19,36.31,35.1,36.04,900661,0
+BIPC.US,D,20240401,000000,36.05,36.08,35.28,35.65,333471,0
+BIPC.US,D,20240402,000000,35.2,35.3,34.18,34.8,684777,0
+BIPC.US,D,20240403,000000,34.47,34.89,33.3,33.49,976337,0
+BIPC.US,D,20240404,000000,33.96,34.05,33.01,33.02,514984,0
+BIPC.US,D,20240405,000000,32.8,33.72,32.64,33.67,587290,0
+BIPC.US,D,20240408,000000,33.84,33.93,33.13,33.41,558478,0
+BIPC.US,D,20240409,000000,33.73,34.01,33.37,33.55,380956,0
+BIPC.US,D,20240410,000000,32.7,32.99,31.46,31.71,952405,0
+BIPC.US,D,20240411,000000,31.78,31.925,30.95,30.97,1587386,0
+BIPC.US,D,20240412,000000,30.71,30.95,29.88,30.06,869848,0
+BIPC.US,D,20240415,000000,30.03,30.3,29.09,29.37,1231742,0
+BIPC.US,D,20240416,000000,29.14,29.24,28.4725,28.9,1345500,0
+BIPC.US,D,20240417,000000,29.11,30.06,28.92,29.66,1135421,0
+BIPC.US,D,20240418,000000,29.72,30.1,29.43,29.91,799031,0
+BIPC.US,D,20240419,000000,29.79,30.965,29.79,30.88,751829,0
+BIPC.US,D,20240422,000000,30.88,31.81,30.74,31.3,553367,0
+BIPC.US,D,20240423,000000,31.3,32.06,31.3,31.68,537030,0
+BIPC.US,D,20240424,000000,31.6,31.8281,31.2,31.78,458882,0
+BIPC.US,D,20240425,000000,31.5,31.69,30.99,31.63,556781,0
+BIPC.US,D,20240426,000000,31.7,31.7646,31.15,31.3,331147,0
+BIPC.US,D,20240429,000000,31.47,31.64,30.94,31.16,434636,0
+BIPC.US,D,20240430,000000,30.82,31.04,30.41,30.47,767712,0
+BIPC.US,D,20240501,000000,30.8,31.88,29.3,31.23,1357283,0
+BIPC.US,D,20240502,000000,31.6,32.65,31.28,32.54,678782,0
+BIPC.US,D,20240503,000000,33.18,33.62,33,33.36,618408,0
+BIPC.US,D,20240506,000000,33.76,34.14,33.51,33.81,543622,0
+BIPC.US,D,20240507,000000,33.9,34.18,33.59,33.93,693042,0
+BIPC.US,D,20240508,000000,33.71,34.47,33.52,34.17,569814,0
+BIPC.US,D,20240509,000000,34.21,35.04,34.09,34.97,477038,0
+BIPC.US,D,20240510,000000,34.99,35.4,34.335,34.73,366634,0
+BIPC.US,D,20240513,000000,35.01,35.06,34.25,34.36,398461,0
+BIPC.US,D,20240514,000000,35.05,35.05,33.88,33.98,390297,0
+BIPC.US,D,20240515,000000,34.41,35.08,34.01,34.57,700110,0
+BIPC.US,D,20240516,000000,34.6,34.95,34.48,34.93,501817,0
+BIPC.US,D,20240517,000000,35.02,35.62,34.635,35.57,496268,0
+BIPC.US,D,20240520,000000,35.48,35.96,35.35,35.36,412263,0
+BIPC.US,D,20240521,000000,35.22,35.46,35.03,35.46,785521,0
+BIPC.US,D,20240522,000000,35.2,35.83,35.07,35.76,661132,0
+BIPC.US,D,20240523,000000,35.79,35.84,34.68,35,1637195,0
+BIPC.US,D,20240524,000000,35.25,35.63,34.75,35.54,447602,0
+BIPC.US,D,20240528,000000,35.76,36.01,35.06,35.35,366805,0
+BIPC.US,D,20240529,000000,34.84,34.9999,34.02,34.22,539782,0
+BIPC.US,D,20240530,000000,34.26,34.89,34.09,34.21,552573,0
+BIPC.US,D,20240531,000000,34.02,34.58,33.935,34.45,388714,0
+BIPC.US,D,20240603,000000,34.69,34.84,33.74,34.19,410961,0
+BIPC.US,D,20240604,000000,33.81,34.32,33.707,34.19,272255,0
+BIPC.US,D,20240605,000000,34.32,34.86,34.18,34.7,451465,0
+BIPC.US,D,20240606,000000,34.77,34.99,34.47,34.77,490510,0
+BIPC.US,D,20240607,000000,34.09,34.1,33.24,33.42,581155,0
+BIPC.US,D,20240610,000000,33.07,33.7,32.97,33.13,322325,0
+BIPC.US,D,20240611,000000,32.8,33.38,32.71,33.04,380925,0
+BIPC.US,D,20240612,000000,33.97,34.91,33.76,34.11,576092,0
+BIPC.US,D,20240613,000000,34.16,34.2626,33.53,33.97,580864,0
+BIPC.US,D,20240614,000000,33.59,33.79,33.155,33.68,382067,0
+BIPC.US,D,20240617,000000,33.42,33.66,32.83,33.54,404666,0
+BIPC.US,D,20240618,000000,33.43,33.82,33.06,33.32,542546,0
+BIPC.US,D,20240620,000000,33.11,34.2,33.11,34.09,542504,0
+BIPC.US,D,20240621,000000,34.34,34.43,33.69,33.74,870104,0
+BIPC.US,D,20240624,000000,33.97,34.51,33.48,33.5,602239,0
+BIPC.US,D,20240625,000000,33.41,33.62,33.1,33.46,402062,0
+BIPC.US,D,20240626,000000,33.12,33.6998,32.83,33.38,433796,0
+BIPC.US,D,20240627,000000,33.37,33.99,33.14,33.82,344632,0
+BIPC.US,D,20240628,000000,33.98,34.1,33.41,33.66,1528230,0
+BIPC.US,D,20240701,000000,33.81,33.98,32.82,33.05,359136,0
+BIPC.US,D,20240702,000000,33.15,33.98,33.075,33.76,445596,0
+BIPC.US,D,20240703,000000,34.05,34.7999,33.91,33.93,261408,0
+BIPC.US,D,20240705,000000,34.18,34.47,33.84,33.85,328706,0
+BIPC.US,D,20240708,000000,34.18,34.42,33.9119,34.3,311981,0
+BIPC.US,D,20240709,000000,34.24,34.24,33.78,33.85,379441,0
+BIPC.US,D,20240710,000000,34.09,35.37,34,35.01,475283,0
+BIPC.US,D,20240711,000000,35.51,36.27,35.36,35.83,663138,0
+BIPC.US,D,20240712,000000,36.16,36.55,36.01,36.19,532047,0
+BIPC.US,D,20240715,000000,36.1,37.28,35.87,37.24,696759,0
+BIPC.US,D,20240716,000000,37.37,38.48,37.28,38.35,743029,0
+BIPC.US,D,20240717,000000,38.26,39.23,38.25,39.17,730364,0
+BIPC.US,D,20240718,000000,38.7,39.46,38.32,38.47,479013,0
+BIPC.US,D,20240719,000000,38.37,38.61,37.61,38.09,357069,0
+BIPC.US,D,20240722,000000,38.3,38.7,37.87,38.38,676507,0
+BIPC.US,D,20240723,000000,38.22,39.27,38.06,38.54,457193,0
+BIPC.US,D,20240724,000000,38.41,38.91,37.69,37.88,477934,0
+BIPC.US,D,20240725,000000,37.95,38.795,37.64,38.33,460327,0
+BIPC.US,D,20240726,000000,38.85,39.16,38.55,38.74,399483,0
+BIPC.US,D,20240729,000000,38.64,38.785,37.875,38.17,300042,0
+BIPC.US,D,20240730,000000,38.27,38.7,37.87,38.52,463474,0
+BIPC.US,D,20240731,000000,38.78,39.84,38.39,38.9,635392,0
+BIPC.US,D,20240801,000000,39.43,40.38,37.91,38.57,606470,0
+BIPC.US,D,20240802,000000,37.41,38.34,37.41,37.86,515736,0
+BIPC.US,D,20240805,000000,36.1,37.52,35.695,36.76,471222,0
+BIPC.US,D,20240806,000000,36.75,37.55,36.48,36.97,477613,0
+BIPC.US,D,20240807,000000,37.49,37.68,36.09,36.37,513017,0
+BIPC.US,D,20240808,000000,36.68,37.32,36.44,36.69,458410,0
+BIPC.US,D,20240809,000000,36.72,37.34,35.89,37.28,499284,0
+BIPC.US,D,20240812,000000,37.26,37.49,36.565,36.69,325260,0
+BIPC.US,D,20240813,000000,37.03,37.53,36.7899,37.25,357348,0
+BIPC.US,D,20240814,000000,37.17,37.73,36.845,37.57,283274,0
+BIPC.US,D,20240815,000000,38.27,38.83,38.025,38.13,502123,0
+BIPC.US,D,20240816,000000,38.06,38.57,37.8,38.5,300546,0
+BIPC.US,D,20240819,000000,38.7,39.36,38.66,39.24,335917,0
+BIPC.US,D,20240820,000000,39.22,39.375,38.68,39,341186,0
+BIPC.US,D,20240821,000000,39.45,39.67,39.075,39.2,301980,0
+BIPC.US,D,20240822,000000,39.12,39.71,39.07,39.41,294171,0
+BIPC.US,D,20240823,000000,39.9,41.31,39.6,41.06,788933,0
+BIPC.US,D,20240826,000000,41,41.58,40.85,40.88,448599,0
+BIPC.US,D,20240827,000000,40.75,41.17,40.52,40.86,362315,0
+BIPC.US,D,20240828,000000,40.81,41,39.9648,40.33,279372,0
+BIPC.US,D,20240829,000000,40.65,40.9,40.32,40.68,273071,0
+BIPC.US,D,20240830,000000,40.61,40.79,39.87,40.7,364133,0
+BIPC.US,D,20240903,000000,40.55,40.56,38.73,39.01,525433,0
+BIPC.US,D,20240904,000000,39,40.47,38.85,40.3,415213,0
+BIPC.US,D,20240905,000000,40.68,41.1682,40.33,40.66,669558,0
+BIPC.US,D,20240906,000000,40.73,40.9231,39.3,39.62,317926,0
+BIPC.US,D,20240909,000000,39.85,40.17,39.63,39.65,390805,0
+BIPC.US,D,20240910,000000,39.7,40.325,39.56,40.29,396298,0
+BIPC.US,D,20240911,000000,40.21,40.605,39.54,40.35,542823,0
+BIPC.US,D,20240912,000000,40.66,41.54,40.53,41.27,661095,0
+BIPC.US,D,20240913,000000,41.97,42.34,41.43,41.71,427320,0
+BIPC.US,D,20240916,000000,41.98,42.26,41.62,42.11,315839,0
+BIPC.US,D,20240917,000000,42.46,42.46,41.415,41.54,325793,0
+BIPC.US,D,20240918,000000,41.76,41.98,41.16,41.44,442378,0
+BIPC.US,D,20240919,000000,42.37,42.51,41.51,42.32,413507,0
+BIPC.US,D,20240920,000000,42.15,42.72,41.9442,42.45,1077030,0
+BIPC.US,D,20240923,000000,42.5,42.78,42.07,42.3,263684,0
+BIPC.US,D,20240924,000000,42.51,42.89,42.3,42.78,288021,0
+BIPC.US,D,20240925,000000,42.84,43.07,42.32,42.51,327197,0
+BIPC.US,D,20240926,000000,43.15,43.9,42.68,43.01,478676,0
+BIPC.US,D,20240927,000000,43.35,43.74,43.16,43.39,557446,0
+BIPC.US,D,20240930,000000,43.33,43.5,42.919688,43.43,380045,0
+BIPC.US,D,20241001,000000,43.47,43.47,42.25,42.73,388487,0
+BIPC.US,D,20241002,000000,42.51,42.92,41.75,41.91,684569,0
+BIPC.US,D,20241003,000000,41.7,41.77,41.17,41.49,440744,0
+BIPC.US,D,20241004,000000,41.71,42.07,41.54,42,349471,0
+BIPC.US,D,20241007,000000,41.87,41.925,40.91,41.63,382560,0
+BIPC.US,D,20241008,000000,41.54,41.76,41.1,41.45,263976,0
+BIPC.US,D,20241009,000000,41.19,41.98,41.19,41.59,190287,0
+BIPC.US,D,20241010,000000,41.13,41.39,40.76,41.07,328508,0
+BIPC.US,D,20241011,000000,40.93,41.45,40.88,41.3,201606,0
+BIPC.US,D,20241014,000000,41.46,42.36,41.2832,42.14,293022,0
+BIPC.US,D,20241015,000000,41.83,42.27,41.71,41.89,315803,0
+BIPC.US,D,20241016,000000,42.34,43.19,42.08,43,398994,0
+BIPC.US,D,20241017,000000,43.08,43.76,42.845,43.73,311972,0
+BIPC.US,D,20241018,000000,44,44.03,43.275,43.63,392515,0
+BIPC.US,D,20241021,000000,43.64,43.73,43.17,43.24,278529,0
+BIPC.US,D,20241022,000000,43.14,43.89,42.87,43.87,311703,0
+BIPC.US,D,20241023,000000,43.65,43.89,43.13,43.53,304591,0
+BIPC.US,D,20241024,000000,43.5,43.69,43.0781,43.57,183701,0
+BIPC.US,D,20241025,000000,43.82,43.97,43.1,43.23,231642,0
+BIPC.US,D,20241028,000000,43.69,44.135,43.53,43.86,298196,0
+BIPC.US,D,20241029,000000,43.69,43.69,43.05,43.43,359972,0
+BIPC.US,D,20241030,000000,43.15,43.63,42.71,42.74,331426,0
+BIPC.US,D,20241031,000000,42.53,42.785,41.055,41.08,628857,0
+BIPC.US,D,20241101,000000,41.28,41.4358,40.8,41.07,459030,0
+BIPC.US,D,20241104,000000,40.87,41.53,40.605,40.85,304843,0
+BIPC.US,D,20241105,000000,40.58,41.465,40.58,41.35,388264,0
+BIPC.US,D,20241106,000000,42.54,43.25,41.81,42.97,787498,0
+BIPC.US,D,20241107,000000,42.97,44.26,42.5,42.6,446416,0
+BIPC.US,D,20241108,000000,42.6,43.06,42.328,42.8,336591,0
+BIPC.US,D,20241111,000000,43.025,43.87,42.97,43.59,448593,0
+BIPC.US,D,20241112,000000,43.425,43.71,42.85,43.54,525815,0
+BIPC.US,D,20241113,000000,43.48,43.54,42.51,42.54,497755,0
+BIPC.US,D,20241114,000000,42.73,43.1735,42.31,42.48,405118,0
+BIPC.US,D,20241115,000000,42.71,43.18,42.445,43.15,473558,0
+BIPC.US,D,20241118,000000,43.22,44.54,43.22,43.4,587844,0
+BIPC.US,D,20241119,000000,42.92,43.12,41.52,42.86,551149,0
+BIPC.US,D,20241120,000000,42.77,43.43,42.32,43.42,432314,0
+BIPC.US,D,20241121,000000,43.805,44.29,43.38,44.21,505481,0
+BIPC.US,D,20241122,000000,44.185,44.38,43.66,44.14,399504,0
+BIPC.US,D,20241125,000000,44.32,45.04,44.21,44.83,494474,0
+BIPC.US,D,20241126,000000,44.4,44.535,44.0279,44.35,320211,0
+BIPC.US,D,20241127,000000,44.66,45.29,44.54,44.92,367727,0
+BIPC.US,D,20241129,000000,44.86,44.92,44.42,44.89,270996,0
+BIPC.US,D,20241202,000000,44.575,45.07,44.01,44.55,362481,0
+BIPC.US,D,20241203,000000,44.67,45.02,43.86,44.07,306507,0
+BIPC.US,D,20241204,000000,44.13,44.44,43.38,43.65,397838,0
+BIPC.US,D,20241205,000000,43.545,43.97,43.35,43.56,263250,0
+BIPC.US,D,20241206,000000,43.615,43.81,42.61,42.8,362800,0
+BIPC.US,D,20241209,000000,43.01,43.36,42.48,42.56,347012,0
+BIPC.US,D,20241210,000000,42.43,42.855,41.74,42.52,331410,0
+BIPC.US,D,20241211,000000,42.57,42.91,42.035,42.14,389577,0
+BIPC.US,D,20241212,000000,42,42.1,41.305,41.45,358800,0
+BIPC.US,D,20241213,000000,41.43,41.63,40.54,40.63,416335,0
+BIPC.US,D,20241216,000000,40.57,40.71,39.84,39.86,345826,0
+BIPC.US,D,20241217,000000,39.545,39.88,39.02,39.36,529258,0
+BIPC.US,D,20241218,000000,39.16,39.3394,36.52,36.67,917862,0
+BIPC.US,D,20241219,000000,36.86,37.28,36.465,36.53,695741,0
+BIPC.US,D,20241220,000000,35.98,37.8,35.95,37.73,848626,0
+BIPC.US,D,20241223,000000,37.53,38.42,37.28,38.36,423445,0
+BIPC.US,D,20241224,000000,38.09,38.6,38,38.52,218363,0
+BIPC.US,D,20241226,000000,38.49,39.435,38.3074,39.06,390381,0
+BIPC.US,D,20241227,000000,38.55,39.04,38.05,38.2,634574,0
+BIPC.US,D,20241230,000000,38.26,40.26,38.02,39.82,485738,0
+BIPC.US,D,20241231,000000,39.89,40.54,39.6,40.01,457265,0
+BIPC.US,D,20250102,000000,40.25,40.575,39.38,39.79,460749,0
+BIPC.US,D,20250103,000000,39.91,40.04,38.725,39.35,462971,0
+BIPC.US,D,20250106,000000,39.3,39.9252,38.8165,39.58,457291,0
+BIPC.US,D,20250107,000000,39.58,40.88,39.08,40.75,726572,0
+BIPC.US,D,20250108,000000,40.35,41.55,40.205,40.42,755999,0
+BIPC.US,D,20250110,000000,39.34,39.45,37.66,38.04,532711,0
+BIPC.US,D,20250113,000000,37.78,38.55,37.43,38.52,343773,0
+BIPC.US,D,20250114,000000,38.64,39.5,38.38,39.46,362683,0
+BIPC.US,D,20250115,000000,39.8,40.26,39.21,39.47,390059,0
+BIPC.US,D,20250116,000000,39.43,40.29,39.36,39.99,380382,0
+BIPC.US,D,20250117,000000,40.22,40.4951,39.55,39.66,402370,0
+BIPC.US,D,20250121,000000,40.16,41.435,40.07,41.09,457883,0
+BIPC.US,D,20250122,000000,41.185,41.45,40.485,41.34,571627,0
+BIPC.US,D,20250123,000000,41.295,42.38,41.23,42.27,540481,0
+BIPC.US,D,20250124,000000,42.35,43.26,42.04,42.8,549280,0
+BIPC.US,D,20250127,000000,42.65,42.99,40.8,41.66,621561,0
+BIPC.US,D,20250128,000000,41.7281,41.7281,40.3,40.86,511529,0
+BIPC.US,D,20250129,000000,41.04,41.285,39.93,40.25,537695,0
+BIPC.US,D,20250130,000000,40.4,42.28,40.4,42.02,504580,0
+BIPC.US,D,20250131,000000,41.95,42.93,41.33,41.72,520041,0
+BIPC.US,D,20250203,000000,40.13,41.35,39.77,41.12,567322,0
+BIPC.US,D,20250204,000000,41.45,42.1,41,41.78,378647,0
+BIPC.US,D,20250205,000000,42.19,42.45,41.8,41.94,376888,0
+BIPC.US,D,20250206,000000,42.165,42.185,41.27,41.57,455328,0
+BIPC.US,D,20250207,000000,41.62,42.0539,41.24,41.45,481402,0
+BIPC.US,D,20250210,000000,41.52,42.06,40.78,41.12,493552,0
+BIPC.US,D,20250211,000000,40.82,41.03,40.33,40.69,451352,0
+BIPC.US,D,20250212,000000,39.98,41.14,39.75,40.99,452180,0
+BIPC.US,D,20250213,000000,41.2,42.085,41.2,42.01,436726,0
+BIPC.US,D,20250214,000000,42.23,42.4995,41.1,41.33,592371,0
+BIPC.US,D,20250218,000000,41.4,42.71,41.0105,42.71,722349,0
+BIPC.US,D,20250219,000000,42.18,42.94,41.87,42.59,787609,0
+BIPC.US,D,20250220,000000,42.63,42.8,41.62,42.65,574895,0
+BIPC.US,D,20250221,000000,42.85,42.99,42.11,42.29,515912,0
+BIPC.US,D,20250224,000000,42.28,42.32,41.47,42.12,782390,0
+BIPC.US,D,20250225,000000,42.18,42.72,40.93,41.02,687267,0
+BIPC.US,D,20250226,000000,41,41.26,39.73,40.44,829994,0
+BIPC.US,D,20250227,000000,40.7,40.7,39.775,40.18,441444,0
+BIPC.US,D,20250228,000000,40.17,40.515,39.63,40.04,837879,0
+BIPC.US,D,20250303,000000,40.09,40.4325,38.99,39.22,518092,0
+BIPC.US,D,20250304,000000,38.85,39.135,37.5901,38.59,874533,0
+BIPC.US,D,20250305,000000,39.76,39.76,38.43,39.13,819248,0
+BIPC.US,D,20250306,000000,38.44,38.715,37.3,37.43,1095486,0
+BIPC.US,D,20250307,000000,37.25,37.685,36.32,37.3,975818,0
+BIPC.US,D,20250310,000000,36.69,37.08,35.74,36.08,1292989,0
+BIPC.US,D,20250311,000000,36.35,36.62,35.625,35.92,1073623,0
+BIPC.US,D,20250312,000000,36.29,36.5646,35.83,36.08,780693,0
+BIPC.US,D,20250313,000000,36.55,36.56,34.22,34.22,781661,0
+BIPC.US,D,20250314,000000,34.545,34.8549,34.25,34.74,846383,0
+BIPC.US,D,20250317,000000,34.625,35.46,34.5,35.27,705046,0
+BIPC.US,D,20250318,000000,35.17,35.57,34.8,35.52,650893,0
+BIPC.US,D,20250319,000000,35.45,36.18,35.21,36.05,778903,0
+BIPC.US,D,20250320,000000,35.6,36.25,35.54,35.61,765039,0
+BIPC.US,D,20250321,000000,35.1946,35.53,34.92,35.36,963987,0
+BIPC.US,D,20250324,000000,35.83,36.58,35.7,36.27,677530,0
+BIPC.US,D,20250325,000000,36.29,36.64,35.69,36.43,648240,0
+BIPC.US,D,20250326,000000,36.76,36.945,36.11,36.19,559078,0
+BIPC.US,D,20250327,000000,36.15,36.945,35.95,36.79,657323,0
+BIPC.US,D,20250328,000000,36.84,37,36.07,36.09,618704,0
+BIPC.US,D,20250331,000000,35.85,36.295,35.57,36.19,618726,0
+BIPC.US,D,20250401,000000,35.77,37.32,35.655,37.17,562360,0
+BIPC.US,D,20250402,000000,36.98,37.51,36.7201,37.45,426233,0
+BIPC.US,D,20250403,000000,36.34,37.175,36.1445,36.75,788884,0
+BIPC.US,D,20250404,000000,35.875,35.875,34.27,34.54,1027980,0
+BIPC.US,D,20250407,000000,33.55,35.21,32.08,33.53,1469720,0
+BIPC.US,D,20250408,000000,34.7548,35.06,32.3,32.73,1171677,0
+BIPC.US,D,20250409,000000,32.5,35.75,32.2,35.54,1156585,0
+BIPC.US,D,20250410,000000,35,35.18,32.621,33.87,1011251,0
+BIPC.US,D,20250411,000000,33.51,34.94,33.34,34.61,766979,0
+BIPC.US,D,20250414,000000,34.852,35.84,34.72,35.46,627876,0
+BIPC.US,D,20250415,000000,35.605,35.92,35.48,35.56,428291,0
+BIPC.US,D,20250416,000000,35.57,36.03,35.12,35.52,506149,0
+BIPC.US,D,20250417,000000,35.65,36.18,35.15,35.23,605427,0
+BIPC.US,D,20250421,000000,35.045,35.07,34.38,34.91,660168,0
+BIPC.US,D,20250422,000000,35.37,36.12,35.3,35.67,477134,0
+BIPC.US,D,20250423,000000,36.1,36.82,35.73,35.89,538796,0
+BIPC.US,D,20250424,000000,36.04,36.455,35.81,36.24,453314,0
+BIPC.US,D,20250425,000000,36.04,36.42,35.9,36.42,417723,0
+BIPC.US,D,20250428,000000,36.41,36.7922,36.22,36.53,504755,0
+BIPC.US,D,20250429,000000,36.5,36.77,35.885,36.64,742280,0
+BIPC.US,D,20250430,000000,36.59,37.55,35.49,37.44,974144,0
+BIPC.US,D,20250501,000000,37.47,37.47,36.56,36.94,588864,0
+BIPC.US,D,20250502,000000,37.185,38.37,37.01,38.31,475467,0
+BIPC.US,D,20250505,000000,38.16,38.54,37.71,37.78,459439,0
+BIPC.US,D,20250506,000000,37.84,38.29,37.61,38.04,438807,0
+BIPC.US,D,20250507,000000,38.15,38.8,38.08,38.64,682496,0
+BIPC.US,D,20250508,000000,38.7876,39.1,38.455,38.81,683970,0
+BIPC.US,D,20250509,000000,39.1108,39.24,38.47,38.84,487004,0
+BIPC.US,D,20250512,000000,39.56,39.96,38.74,39.05,777163,0
+BIPC.US,D,20250513,000000,39.15,40.265,39.1,39.36,1463974,0
+BIPC.US,D,20250514,000000,39.09,39.5,38.61,38.85,1040417,0
+BIPC.US,D,20250515,000000,38.92,39.27,38.57,38.91,1248178,0
+BIPC.US,D,20250516,000000,38.845,39.45,38.56,39.44,1135801,0
+BIPC.US,D,20250519,000000,39.21,40.0082,39.1008,39.94,453104,0
+BIPC.US,D,20250520,000000,39.78,40.05,39.485,39.51,422086,0
+BIPC.US,D,20250521,000000,39.08,39.35,38.725,38.86,585120,0
+BIPC.US,D,20250522,000000,38.54,39.275,38.1911,39.08,974454,0
+BIPC.US,D,20250523,000000,38.97,39.88,38.62,39.5,736991,0
+BIPC.US,D,20250527,000000,39.69,39.8,38.125,39.38,1494069,0
+BIPC.US,D,20250528,000000,39.23,39.5,38.88,39.06,969363,0
+BIPC.US,D,20250529,000000,39.36,39.36,38.94,39.31,406905,0
+BIPC.US,D,20250530,000000,39.16,40,38.915,39.57,1419544,0
+BIPC.US,D,20250602,000000,39.4,39.8714,39.05,39.8,972081,0
+BIPC.US,D,20250603,000000,39.9,40.7,39.68,40.66,596811,0
+BIPC.US,D,20250604,000000,40.635,40.79,40.14,40.7,751881,0
+BIPC.US,D,20250605,000000,40.725,41.1,40.47,40.93,609406,0
+BIPC.US,D,20250606,000000,41.125,41.5,40.4,40.7,642419,0
+BIPC.US,D,20250609,000000,40.755,41.28,40.41,41.14,693117,0
+BIPC.US,D,20250610,000000,41.21,41.55,41.01,41.12,443712,0
+BIPC.US,D,20250611,000000,41.1,41.63,40.89,41.55,476999,0
+BIPC.US,D,20250612,000000,41.3511,41.84,41.32,41.84,398204,0
+BIPC.US,D,20250613,000000,41.69,41.78,41.01,41.04,457119,0
+BIPC.US,D,20250616,000000,41.295,41.99,41.25,41.5,425458,0
+BIPC.US,D,20250617,000000,41.48,41.58,40.75,40.87,462379,0
+BIPC.US,D,20250618,000000,40.7,41.08,40.48,40.5,492307,0
+BIPC.US,D,20250620,000000,40.79,40.91,40.26,40.77,621950,0
+BIPC.US,D,20250623,000000,40.9,41.645,40.9,41.41,519849,0
+BIPC.US,D,20250624,000000,41.675,41.92,41.415,41.57,359854,0
+BIPC.US,D,20250625,000000,41.385,41.385,40.81,40.93,385014,0
+BIPC.US,D,20250626,000000,41.105,41.44,40.94,41.32,490345,0
+BIPC.US,D,20250627,000000,41.225,42.01,41.19,41.79,997188,0
+BIPC.US,D,20250630,000000,41.855,42,41.3,41.6,946173,0
+BIPC.US,D,20250701,000000,41.3,42.445,41.3,42.08,579032,0
+BIPC.US,D,20250702,000000,42.11,42.55,41.785,42.45,561078,0
+BIPC.US,D,20250703,000000,42.53,43.3,42.34,43.16,343321,0
+BIPC.US,D,20250707,000000,43.07,43.41,42.07,42.23,681130,0
+BIPC.US,D,20250708,000000,42.505,42.61,41.62,41.67,680658,0
+BIPC.US,D,20250709,000000,41.68,41.8,41.12,41.29,634623,0
+BIPC.US,D,20250710,000000,41.21,41.83,40.85,41.41,606374,0
+BIPC.US,D,20250711,000000,41.25,41.25,40.44,40.82,539762,0
+BIPC.US,D,20250714,000000,40.66,41.52,40.66,40.86,535811,0
+BIPC.US,D,20250715,000000,41.025,41.3015,40.705,41.04,452978,0
+BIPC.US,D,20250716,000000,41.17,42.45,41,42.34,626358,0
+BIPC.US,D,20250717,000000,42.07,42.36,41.72,41.78,420651,0
+BIPC.US,D,20250718,000000,41.91,41.99,41.405,41.47,511359,0
+BIPC.US,D,20250721,000000,41.575,41.66,41.2,41.3,343362,0
+BIPC.US,D,20250722,000000,41.45,41.64,41.32,41.59,518368,0
+BIPC.US,D,20250723,000000,41.88,42.2,41.6379,42.04,552416,0
+BIPC.US,D,20250724,000000,41.83,42.1697,41.65,41.65,496499,0
+BIPC.US,D,20250725,000000,41.55,41.785,41.31,41.73,393219,0
+BIPC.US,D,20250728,000000,41.6,41.72,41.2801,41.52,433596,0
+BIPC.US,D,20250729,000000,41.9,42.02,41.475,41.52,535255,0
+BIPC.US,D,20250730,000000,41.64,41.9299,40.46,40.72,877071,0
+BIPC.US,D,20250731,000000,39.77,40.965,38.66,39.04,925647,0
+BIPC.US,D,20250801,000000,38.85,38.89,38.11,38.43,835516,0
+BIPC.US,D,20250804,000000,38.755,39.46,38.58,39.13,489936,0
+BIPC.US,D,20250805,000000,39.32,39.58,38.74,39.5,639553,0
+BIPC.US,D,20250806,000000,39.555,39.76,39.32,39.52,439531,0
+BIPC.US,D,20250807,000000,39.83,39.86,39.27,39.72,639868,0
+BIPC.US,D,20250808,000000,39.9,39.93,39.21,39.75,572322,0
+BIPC.US,D,20250811,000000,39.9,40.29,39.72,40.26,438832,0
+BIPC.US,D,20250812,000000,40.465,40.61,39.93,40.27,851468,0
+BIPC.US,D,20250813,000000,40.42,40.67,39.88,40.22,738334,0
+BIPC.US,D,20250814,000000,40.08,40.2,38.42,38.53,612944,0
+BIPC.US,D,20250815,000000,38.75,38.95,38.22,38.72,609212,0
+BIPC.US,D,20250818,000000,38.88,38.91,38.59,38.84,418368,0
+BIPC.US,D,20250819,000000,38.835,39.49,38.81,38.81,489845,0
+BIPC.US,D,20250820,000000,38.97,39.11,38.79,39.01,439283,0
+BIPC.US,D,20250821,000000,38.94,39.21,38.76,38.94,465431,0
+BIPC.US,D,20250822,000000,39.15,40.53,39.04,40.43,757033,0
+BIPC.US,D,20250825,000000,40.29,40.52,39.75,39.76,402317,0
+BIPC.US,D,20250826,000000,39.99,40.44,39.59,40.32,472714,0
+BIPC.US,D,20250827,000000,40.225,40.83,40.18,40.51,483587,0
+BIPC.US,D,20250828,000000,40.6176,40.79,40.39,40.72,501286,0
+BIPC.US,D,20250829,000000,40.2,40.92,40.11,40.22,1072197,0
+BIPC.US,D,20250902,000000,40.01,40.01,38.99,39.9,909780,0
+BIPC.US,D,20250903,000000,39.65,39.99,39.32,39.34,597383,0
+BIPC.US,D,20250904,000000,39.375,39.77,38.83,39.74,455792,0
+BIPC.US,D,20250905,000000,40,40.39,39.51,39.91,358503,0
+BIPC.US,D,20250908,000000,39.92,40.62,39.75,40.61,438302,0
+BIPC.US,D,20250909,000000,40.46,40.83,40.06,40.11,429365,0
+BIPC.US,D,20250910,000000,40.13,40.59,39.965,40.13,623289,0
+BIPC.US,D,20250911,000000,40.1,40.66,40.06,40.61,469866,0
+BIPC.US,D,20250912,000000,40.41,40.47,39.84,40.02,384279,0
+BIPC.US,D,20250915,000000,40.125,40.58,39.81,40.49,414847,0
+BIPC.US,D,20250916,000000,40.4,40.74,40.0719,40.66,429470,0
+BIPC.US,D,20250917,000000,40.71,41.19,40.25,40.43,575021,0
+BIPC.US,D,20250918,000000,40.535,41.14,40.36,41.07,456156,0
+BIPC.US,D,20250919,000000,41.24,41.32,40.75,40.78,766841,0
+BIPC.US,D,20250922,000000,40.78,41.15,39.94,39.99,987622,0
+BIPC.US,D,20250923,000000,40.02,40.95,39.91,40.82,428579,0
+BIPC.US,D,20250924,000000,40.715,40.98,40.42,40.75,770242,0
+BIPC.US,D,20250925,000000,40.41,40.455,39.15,39.92,808645,0
+BIPC.US,D,20250926,000000,39.925,41.18,39.925,40.97,630359,0
+BIPC.US,D,20250929,000000,40.95,41.49,40.87,41.39,585166,0
+BIPC.US,D,20250930,000000,41.5,41.68,40.84,41.12,480765,0
+BIPC.US,D,20251001,000000,40.91,41.78,40.9,41.6,400656,0
+BIPC.US,D,20251002,000000,41.51,42.39,41.1105,42.37,667862,0
+BIPC.US,D,20251003,000000,42.24,43.135,42,43.13,410495,0
+BIPC.US,D,20251006,000000,43.065,44.19,42.96,44.1,685228,0
+BIPC.US,D,20251007,000000,44.37,45.12,44.07,44.44,893175,0
+BIPC.US,D,20251008,000000,44.32,44.68,43.71,44.58,837706,0
+BIPC.US,D,20251009,000000,44.61,44.69,43.6474,43.92,428164,0
+BIPC.US,D,20251010,000000,43.95,45.42,43.845,45.28,878397,0
+BIPC.US,D,20251013,000000,45.5,46.15,45.09,45.57,618954,0
+BIPC.US,D,20251014,000000,44.93,46.11,44.86,45.84,571975,0
+BIPC.US,D,20251015,000000,45.99,47.16,45.99,47.03,625397,0
+BIPC.US,D,20251016,000000,46.99,47.71,45.86,45.91,676767,0
+BIPC.US,D,20251017,000000,45.8,46.04,45.11,45.19,827972,0
+BIPC.US,D,20251020,000000,45.58,46.185,45.31,46.15,467035,0
+BIPC.US,D,20251021,000000,46.12,46.12,45.42,45.92,482242,0
+BIPC.US,D,20251022,000000,45.6975,45.91,43.755,43.8,863160,0
+BIPC.US,D,20251023,000000,43.8,44.685,43.5,44.66,491560,0
+BIPC.US,D,20251024,000000,45.05,45.19,44.23,44.43,464388,0
+BIPC.US,D,20251027,000000,44.4,44.58,43.705,44.25,499437,0
+BIPC.US,D,20251028,000000,44.5,45.77,44.31,45.03,646913,0
+BIPC.US,D,20251029,000000,45.04,45.04,43.79,44.01,541439,0
+BIPC.US,D,20251030,000000,43.855,43.89,43.16,43.45,366325,0
+BIPC.US,D,20251031,000000,43.235,45.54,43.035,45.31,1064019,0
+BIPC.US,D,20251103,000000,45.12,46.145,44.84,45.8,1029093,0
+BIPC.US,D,20251104,000000,45.4,45.96,45.34,45.86,713257,0
+BIPC.US,D,20251105,000000,45.785,46.65,45.715,46.45,534255,0
+BIPC.US,D,20251106,000000,46.405,46.77,45.87,46.43,650005,0
+BIPC.US,D,20251107,000000,46.175,46.88,44.54,45.33,805435,0
+BIPC.US,D,20251110,000000,45.76,45.8895,44.65,44.65,508094,0
+BIPC.US,D,20251111,000000,44.775,45.42,44.31,45.39,510903,0
+BIPC.US,D,20251112,000000,45.37,45.61,45.115,45.54,399603,0
+BIPC.US,D,20251113,000000,45.28,45.91,44.88,45.84,651762,0
+BIPC.US,D,20251114,000000,45.44,45.472,44.53,45.2,591433,0
+BIPC.US,D,20251117,000000,45.135,45.6699,44.81,45.08,444791,0
+BIPC.US,D,20251118,000000,45.08,45.345,44.78,45.08,411966,0
+BIPC.US,D,20251119,000000,44.95,45.12,43.61,43.96,556510,0
+BIPC.US,D,20251120,000000,44.52,44.8699,43.76,44.35,531271,0
+BIPC.US,D,20251121,000000,44.345,44.65,43.92,44.29,979889,0
+BIPC.US,D,20251124,000000,44.26,44.46,43.25,43.83,625048,0
+BIPC.US,D,20251125,000000,43.84,44.915,43.805,44.79,493734,0
+BIPC.US,D,20251126,000000,44.915,45.75,44.59,45.65,427079,0
+BIPC.US,D,20251128,000000,45.22,45.875,45.22,45.65,418579,0
+BIPC.US,D,20251201,000000,45.3316,45.53,44.81,44.93,440702,0
+BIPC.US,D,20251202,000000,45.3,46.48,45,46.25,869802,0
+BIPC.US,D,20251203,000000,46.58,47.405,46.37,46.88,883061,0
+BIPC.US,D,20251204,000000,46.755,47.39,46.54,47.01,683007,0
+BIPC.US,D,20251205,000000,47.03,47.635,46.77,46.86,522143,0
+BIPC.US,D,20251208,000000,47.015,47.11,46.285,46.63,530296,0
+BIPC.US,D,20251209,000000,46.72,47.07,46.02,46.09,386132,0
+BIPC.US,D,20251210,000000,46.04,47.09,45.89,46.79,532362,0
+BIPC.US,D,20251211,000000,47.08,47.59,46.53,46.77,598930,0
+BIPC.US,D,20251212,000000,46.5,47.11,46.05,46.33,488637,0
+BIPC.US,D,20251215,000000,46.63,46.78,45.12,45.28,625379,0
+BIPC.US,D,20251216,000000,45.395,45.48,44.69,45.01,602968,0
+BIPC.US,D,20251217,000000,45.08,45.2199,43.67,44.71,716512,0
+BIPC.US,D,20251218,000000,44.905,46.285,44.905,45.46,567924,0
+BIPC.US,D,20251219,000000,45.31,46.4499,45.09,46.06,775736,0
+BIPC.US,D,20251222,000000,46.09,46.66,45.69,46.28,491797,0
+BIPC.US,D,20251223,000000,46.18,46.68,46.16,46.45,377413,0
+BIPC.US,D,20251224,000000,46.67,46.68,46.2901,46.5,219330,0
+BIPC.US,D,20251226,000000,46.44,46.48,46.05,46.33,235866,0
+BIPC.US,D,20251229,000000,46.6,46.61,45.9701,46.03,453216,0
+BIPC.US,D,20251230,000000,46.19,46.21,45.49,45.54,333240,0
+BIPC.US,D,20251231,000000,45.66,45.7,45.18,45.4,347808,0
+BIPC.US,D,20260102,000000,45.675,45.82,45.05,45.28,450840,0
+BIPC.US,D,20260105,000000,45.25,45.28,44.43,44.87,808987,0
+BIPC.US,D,20260106,000000,44.859,45.007,43.68,44.47,1004495,0
+BIPC.US,D,20260107,000000,44.64,44.8363,43.68,44.07,498377,0
+BIPC.US,D,20260108,000000,44.12,44.504,43.65,44.25,476947,0
+BIPC.US,D,20260109,000000,44.355,44.5261,43.175,43.26,476983,0
+BIPC.US,D,20260112,000000,43.25,44.21,43.14,44.08,537668,0
+BIPC.US,D,20260113,000000,44.108,44.6475,43.99,44.35,457367,0
+BIPC.US,D,20260114,000000,44.365,44.69,44.09,44.42,821867,0
+BIPC.US,D,20260115,000000,44.52,45.1,44.49,44.64,441465,0
+BIPC.US,D,20260116,000000,44.615,45.985,44.08,45.59,954907,0
+BIPC.US,D,20260120,000000,45.22,45.57,44.25,44.49,841367,0
+BIPC.US,D,20260121,000000,44.92,45.47,44.43,45.32,792510,0
+BIPC.US,D,20260122,000000,45.48,46.13,45.17,45.19,726692,0
+BIPC.US,D,20260123,000000,45.15,45.56,44.89,45.55,466062,0
+BIPC.US,D,20260126,000000,45.75,45.89,44.695,45.22,872629,0
+BIPC.US,D,20260127,000000,45.6,46.25,45.26,46.09,621093,0
+BIPC.US,D,20260128,000000,46.31,46.53,45.83,46.44,646866,0
+BIPC.US,D,20260129,000000,46.51,49.06,46.175,48.77,1480295,0
+BIPC.US,D,20260130,000000,48.75,49.1,47.81,47.85,742962,0
+BIPC.US,D,20260202,000000,47.915,48.91,47.85,48.81,908320,0
+BIPC.US,D,20260203,000000,48.98,49.3072,48.21,48.74,637088,0
+BIPC.US,D,20260204,000000,49.12,49.7,48.72,49.13,637852,0
+BIPC.US,D,20260205,000000,49.085,49.61,48.6306,49.08,567873,0
+BIPC.US,D,20260206,000000,49.7,50.4299,49.23,50.01,741765,0
+BIPC.US,D,20260209,000000,49.7901,50.32,49.75,49.9,660676,0
+BIPC.US,D,20260210,000000,50.17,50.87,49.95,50.58,596403,0
+BIPC.US,D,20260211,000000,50.84,51.67,50.64,51,741483,0
+BIPC.US,D,20260212,000000,51.21,51.72,50.06,50.08,686956,0
+BIPC.US,D,20260213,000000,50.46,50.51,49.2,49.56,689043,0
+BIPC.US,D,20260217,000000,49.555,50.095,48.9207,49.26,725641,0
+BIPC.US,D,20260218,000000,49.09,49.355,48.3,48.39,713763,0
diff --git a/daily/us/nyse stocks/1/birk.us.txt b/daily/us/nyse stocks/1/birk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da56f4b7d128cf718875a29de1bfffb48aa0731c
--- /dev/null
+++ b/daily/us/nyse stocks/1/birk.us.txt	
@@ -0,0 +1,591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIRK.US,D,20231011,000000,41,42.505,40.04,40.2,15725618,0
+BIRK.US,D,20231012,000000,40.21,40.28,37.3,37.55,8731243,0
+BIRK.US,D,20231013,000000,37.65,37.89,36,36.38,3423348,0
+BIRK.US,D,20231016,000000,36.67,38.34,35.83,38.05,3038838,0
+BIRK.US,D,20231017,000000,37.27,40.02,37.2,39.28,2014086,0
+BIRK.US,D,20231018,000000,39.28,39.7,38.25,38.5,2151549,0
+BIRK.US,D,20231019,000000,38.6,38.98,37,37.26,1461190,0
+BIRK.US,D,20231020,000000,36.78,39,36.5,38.7,1130825,0
+BIRK.US,D,20231023,000000,38.7,39.87,38.1,38.82,751813,0
+BIRK.US,D,20231024,000000,38.82,39.15,38.25,38.82,577042,0
+BIRK.US,D,20231025,000000,38.82,39.9,38.5,39.2,539496,0
+BIRK.US,D,20231026,000000,39.2,39.3999,38.38,38.55,442397,0
+BIRK.US,D,20231027,000000,39,39,37.6,38.07,627730,0
+BIRK.US,D,20231030,000000,38.59,38.93,38,38.54,678923,0
+BIRK.US,D,20231031,000000,38.6,39.59,38.5,39.07,723014,0
+BIRK.US,D,20231101,000000,39,39.34,37.98,38.5,634294,0
+BIRK.US,D,20231102,000000,38.55,40.61,38.51,40.2,1212516,0
+BIRK.US,D,20231103,000000,40.57,41.63,40.04,41.16,931440,0
+BIRK.US,D,20231106,000000,40.75,42.42,40.43,41.43,1325254,0
+BIRK.US,D,20231107,000000,41.43,42.33,41,42.22,442826,0
+BIRK.US,D,20231108,000000,42.5,42.96,41.71,42.21,608859,0
+BIRK.US,D,20231109,000000,42.2,42.22,39,39.9,1338537,0
+BIRK.US,D,20231110,000000,39.9,40.66,38.91,40.65,1095406,0
+BIRK.US,D,20231113,000000,40.37,40.6,38.5,39.84,1274167,0
+BIRK.US,D,20231114,000000,40.4,41.46,39.1,39.72,1042539,0
+BIRK.US,D,20231115,000000,39.92,41.74,39.2,41.22,930720,0
+BIRK.US,D,20231116,000000,41.2,42.75,41.09,42.21,937804,0
+BIRK.US,D,20231117,000000,42.5,43.4,41.7,41.79,526001,0
+BIRK.US,D,20231120,000000,42.16,42.95,41.69,41.84,614274,0
+BIRK.US,D,20231121,000000,41.91,43.47,41.25,43.4,474270,0
+BIRK.US,D,20231122,000000,43.4,43.52,41.24,41.85,671343,0
+BIRK.US,D,20231124,000000,42.13,42.44,41.6,42.14,180454,0
+BIRK.US,D,20231127,000000,41.94,41.95,41.15,41.49,345683,0
+BIRK.US,D,20231128,000000,41.9,45.42,41.69,45.38,1682722,0
+BIRK.US,D,20231129,000000,45.16,46.6,45.16,45.75,1124305,0
+BIRK.US,D,20231130,000000,47,47,44.65,46.15,903379,0
+BIRK.US,D,20231201,000000,46.13,48.6,45.83,48.45,646293,0
+BIRK.US,D,20231204,000000,48.26,49.065,47.8,48.68,772763,0
+BIRK.US,D,20231205,000000,48.06,49.56,48.06,49.03,461947,0
+BIRK.US,D,20231206,000000,49.04,49.1,46.61,47.17,564012,0
+BIRK.US,D,20231207,000000,47.15,48.475,47,47.4,366893,0
+BIRK.US,D,20231208,000000,47.4,48.3,46.64,47.91,242442,0
+BIRK.US,D,20231211,000000,47.8,48.92,47.51,48.25,360569,0
+BIRK.US,D,20231212,000000,48.07,49.06,47.6,48.76,313620,0
+BIRK.US,D,20231213,000000,48.73,49.4503,46.73,48.46,613327,0
+BIRK.US,D,20231214,000000,48.84,52.12,48.63,49.98,956442,0
+BIRK.US,D,20231215,000000,50.9,51.09,48.33,48.68,2033012,0
+BIRK.US,D,20231218,000000,48.8,50.19,48.46,48.7,1045594,0
+BIRK.US,D,20231219,000000,49.22,49.44,48.3515,49.04,724231,0
+BIRK.US,D,20231220,000000,48.85,49.63,47.71,47.75,525089,0
+BIRK.US,D,20231221,000000,47.91,48.43,45.82,46.8,1559919,0
+BIRK.US,D,20231222,000000,46.16,47.1799,45.7,46.31,716382,0
+BIRK.US,D,20231226,000000,46.5,49.13,46.5,49.03,339573,0
+BIRK.US,D,20231227,000000,49.52,51.01,49.3,50.06,725034,0
+BIRK.US,D,20231228,000000,50.61,50.94,49.06,49.5,563518,0
+BIRK.US,D,20231229,000000,49.3,49.81,48.6,48.73,481833,0
+BIRK.US,D,20240102,000000,48.43,48.55,46.75,47.38,1159853,0
+BIRK.US,D,20240103,000000,46.74,47.69,45.92,46.29,690755,0
+BIRK.US,D,20240104,000000,46,46.525,45.55,46.19,319047,0
+BIRK.US,D,20240105,000000,45.6,46.41,45.58,45.7,302803,0
+BIRK.US,D,20240108,000000,45.7,47.895,45.7,47.43,781997,0
+BIRK.US,D,20240109,000000,47.23,47.65,46.59,46.64,552564,0
+BIRK.US,D,20240110,000000,46.51,48,46.455,47.65,945497,0
+BIRK.US,D,20240111,000000,47.83,47.88,46.89,47.54,1124154,0
+BIRK.US,D,20240112,000000,48.39,48.69,46.99,47.88,1668949,0
+BIRK.US,D,20240116,000000,47.12,49.78,47.11,49.43,1247275,0
+BIRK.US,D,20240117,000000,48.61,50.19,47.88,49.98,2443265,0
+BIRK.US,D,20240118,000000,43.95,47.72,43,46.12,4588080,0
+BIRK.US,D,20240119,000000,47.17,47.17,44.31,46.32,1369100,0
+BIRK.US,D,20240122,000000,46.46,49.24,46.46,47.6,1008134,0
+BIRK.US,D,20240123,000000,47.59,48.03,45.1,45.61,827657,0
+BIRK.US,D,20240124,000000,46.66,46.66,44.77,44.8,523102,0
+BIRK.US,D,20240125,000000,44.71,46.435,44.71,46.4,616467,0
+BIRK.US,D,20240126,000000,46.72,47.37,46.25,46.53,332575,0
+BIRK.US,D,20240129,000000,46.6,48.76,46.46,48.42,662657,0
+BIRK.US,D,20240130,000000,48.5,48.54,47.43,47.5,311006,0
+BIRK.US,D,20240131,000000,47.59,48.4398,46.29,46.39,475116,0
+BIRK.US,D,20240201,000000,46.47,46.915,45.42,46.67,701376,0
+BIRK.US,D,20240202,000000,46.57,46.76,45.6,46.09,448220,0
+BIRK.US,D,20240205,000000,45.58,45.98,44.005,45.15,715249,0
+BIRK.US,D,20240206,000000,45.34,47,45.08,46.41,403978,0
+BIRK.US,D,20240207,000000,46.88,46.89,45.65,45.91,296207,0
+BIRK.US,D,20240208,000000,46.04,48.75,45.7,48,489526,0
+BIRK.US,D,20240209,000000,47.79,48.38,47.36,47.86,322083,0
+BIRK.US,D,20240212,000000,48,51.09,48,50.7,606252,0
+BIRK.US,D,20240213,000000,49.04,49.35,47.85,48.13,297899,0
+BIRK.US,D,20240214,000000,49.4,50.28,48.47,49.85,475740,0
+BIRK.US,D,20240215,000000,50.5,50.817,48.78,49.78,434134,0
+BIRK.US,D,20240216,000000,49.72,50.5,49.1,49.25,443575,0
+BIRK.US,D,20240220,000000,49,50.05,48.63,49.24,488045,0
+BIRK.US,D,20240221,000000,49.02,52.9446,49.02,51.98,1509628,0
+BIRK.US,D,20240222,000000,53.26,55,50.89,51.3,1137477,0
+BIRK.US,D,20240223,000000,51.17,52.1,50.44,52,413634,0
+BIRK.US,D,20240226,000000,52,53.18,50.82,51,527692,0
+BIRK.US,D,20240227,000000,50.97,51.86,50.76,51.45,719018,0
+BIRK.US,D,20240228,000000,50.88,52.13,49.45,51.23,939829,0
+BIRK.US,D,20240229,000000,47.78,50.04,44.75,50.01,2512450,0
+BIRK.US,D,20240301,000000,50.5,50.8799,47.58,47.83,613897,0
+BIRK.US,D,20240304,000000,48.47,51.405,48.2,50.24,971840,0
+BIRK.US,D,20240305,000000,50.39,50.46,48.005,48.36,618748,0
+BIRK.US,D,20240306,000000,48.55,49.04,47.77,48.19,185063,0
+BIRK.US,D,20240307,000000,48.3,49.1599,48.3,48.4,182638,0
+BIRK.US,D,20240308,000000,48.69,48.91,46.71,47.18,433872,0
+BIRK.US,D,20240311,000000,47.18,47.65,46.2,47.43,538890,0
+BIRK.US,D,20240312,000000,47.43,47.43,46.25,47.03,287242,0
+BIRK.US,D,20240313,000000,46.97,48.07,46.645,46.85,530895,0
+BIRK.US,D,20240314,000000,46.93,46.9431,45.91,46.43,406585,0
+BIRK.US,D,20240315,000000,46.08,47.34,46.08,47.09,598105,0
+BIRK.US,D,20240318,000000,46.79,47.275,45.9,46.4,710434,0
+BIRK.US,D,20240319,000000,45.98,46.41,44.81,45.87,974046,0
+BIRK.US,D,20240320,000000,46.06,46.17,45.19,45.95,615429,0
+BIRK.US,D,20240321,000000,46.34,47.44,45.67,46.75,659172,0
+BIRK.US,D,20240322,000000,46.45,47.19,46.05,46.75,549336,0
+BIRK.US,D,20240325,000000,46.78,47.06,45.43,45.67,375037,0
+BIRK.US,D,20240326,000000,46.11,46.635,45.775,46.26,202881,0
+BIRK.US,D,20240327,000000,46.46,47.19,45.72,47.03,589487,0
+BIRK.US,D,20240328,000000,47.23,48.44,46.84,47.25,391468,0
+BIRK.US,D,20240401,000000,47.38,47.585,46.58,46.59,244048,0
+BIRK.US,D,20240402,000000,46.66,46.85,44.74,45.19,670416,0
+BIRK.US,D,20240403,000000,44.98,45.36,43.28,43.36,684421,0
+BIRK.US,D,20240404,000000,43.5,43.9613,41.78,41.99,1319968,0
+BIRK.US,D,20240405,000000,42,44.65,42,44.04,1330124,0
+BIRK.US,D,20240408,000000,44.64,45.06,44.22,44.55,418210,0
+BIRK.US,D,20240409,000000,44.64,45.33,44.01,45.21,351666,0
+BIRK.US,D,20240410,000000,44.55,46.35,43.205,43.42,1090437,0
+BIRK.US,D,20240411,000000,43.37,44.35,42.99,43.81,464155,0
+BIRK.US,D,20240412,000000,43.11,43.89,41.955,43.03,692383,0
+BIRK.US,D,20240415,000000,43.12,43.23,41.81,42.16,771357,0
+BIRK.US,D,20240416,000000,41.87,42.43,41,42.15,899894,0
+BIRK.US,D,20240417,000000,42.4,42.74,41.79,42.29,654293,0
+BIRK.US,D,20240418,000000,42.4,42.64,41.63,42.02,736540,0
+BIRK.US,D,20240419,000000,42.03,43.23,42.03,42.66,852735,0
+BIRK.US,D,20240422,000000,42.69,44.8108,42.68,43.9,986017,0
+BIRK.US,D,20240423,000000,43.97,45.13,43.97,44.84,386115,0
+BIRK.US,D,20240424,000000,44.75,45.485,44.51,45.04,565992,0
+BIRK.US,D,20240425,000000,44.45,45.59,43.425,44.84,603366,0
+BIRK.US,D,20240426,000000,45.13,46.12,45.04,45.45,392830,0
+BIRK.US,D,20240429,000000,45.83,45.88,44.58,44.61,407515,0
+BIRK.US,D,20240430,000000,44.21,45.16,44.21,44.77,350000,0
+BIRK.US,D,20240501,000000,44.68,45.44,43.65,44.48,294867,0
+BIRK.US,D,20240502,000000,44.85,45.085,43.98,44.61,320576,0
+BIRK.US,D,20240503,000000,45.26,45.56,44.27,44.8,475146,0
+BIRK.US,D,20240506,000000,44.95,45.24,44.53,44.9,331869,0
+BIRK.US,D,20240507,000000,45.07,45.42,44.44,44.74,375440,0
+BIRK.US,D,20240508,000000,44.52,44.95,44.45,44.89,294472,0
+BIRK.US,D,20240509,000000,44.95,46.875,44.79,46.18,452497,0
+BIRK.US,D,20240510,000000,46.03,46.5,45.34,45.49,250234,0
+BIRK.US,D,20240513,000000,45.47,47.895,45.43,47.44,622968,0
+BIRK.US,D,20240514,000000,48.04,48.7,47.64,48.25,675274,0
+BIRK.US,D,20240515,000000,48.25,48.305,46.7,46.98,485997,0
+BIRK.US,D,20240516,000000,46.94,47.02,45.91,46.13,444883,0
+BIRK.US,D,20240517,000000,46.3,47.76,46.25,47.2,466917,0
+BIRK.US,D,20240520,000000,47.29,48.36,47.29,48.01,503932,0
+BIRK.US,D,20240521,000000,47.86,48.01,47.15,47.6,445797,0
+BIRK.US,D,20240522,000000,47.37,47.88,46.27,46.34,411014,0
+BIRK.US,D,20240523,000000,46.55,46.7,45.945,46.29,233218,0
+BIRK.US,D,20240524,000000,46.64,48.13,46.36,48.11,757559,0
+BIRK.US,D,20240528,000000,48.4,49.49,48.365,49.18,797416,0
+BIRK.US,D,20240529,000000,48.91,50.63,48.78,49.99,1432490,0
+BIRK.US,D,20240530,000000,57,57.65,54.01,55.82,4801817,0
+BIRK.US,D,20240531,000000,56,58.6651,55.6067,57,1852140,0
+BIRK.US,D,20240603,000000,57,58.85,55.7022,58.73,1481085,0
+BIRK.US,D,20240604,000000,58.08,59.48,57.38,58.02,595359,0
+BIRK.US,D,20240605,000000,58.23,59.4,57.92,59.29,600936,0
+BIRK.US,D,20240606,000000,59.73,59.77,58.42,58.59,552097,0
+BIRK.US,D,20240607,000000,58.6,58.7,57.54,57.88,717436,0
+BIRK.US,D,20240610,000000,57.89,58.91,57.56,58.77,843937,0
+BIRK.US,D,20240611,000000,58.81,59.715,58.4933,59.14,881214,0
+BIRK.US,D,20240612,000000,58.69,60.6,58.44,58.79,1167822,0
+BIRK.US,D,20240613,000000,60,60.39,59.34,59.95,965577,0
+BIRK.US,D,20240614,000000,59.23,61.0389,58.98,59.67,818381,0
+BIRK.US,D,20240617,000000,59.55,61.11,59.165,60.1,748033,0
+BIRK.US,D,20240618,000000,60.12,60.4,58.91,60.11,899437,0
+BIRK.US,D,20240620,000000,60.2,61.83,59.98,61.14,1057752,0
+BIRK.US,D,20240621,000000,61.05,61.53,59.76,61.47,1071710,0
+BIRK.US,D,20240624,000000,61.26,61.4,59.48,59.78,1062041,0
+BIRK.US,D,20240625,000000,56.85,58.4,55.92,57.37,1533943,0
+BIRK.US,D,20240626,000000,57.57,57.9,54.29,54.61,1880530,0
+BIRK.US,D,20240627,000000,54,54.88,53.7,54.3,5137563,0
+BIRK.US,D,20240628,000000,54.3,54.61,53.68,54.41,2283171,0
+BIRK.US,D,20240701,000000,56.65,56.7,54.56,55.37,4090754,0
+BIRK.US,D,20240702,000000,55.36,55.755,54.56,55.46,1438783,0
+BIRK.US,D,20240703,000000,56.26,56.7,55.475,56.5,950531,0
+BIRK.US,D,20240705,000000,56.73,57.63,55.59,56.62,1563363,0
+BIRK.US,D,20240708,000000,56.9,57.12,55.89,56.76,1665733,0
+BIRK.US,D,20240709,000000,56.77,57.4,56.21,56.29,1175292,0
+BIRK.US,D,20240710,000000,56.45,56.575,54.76,55.06,1403439,0
+BIRK.US,D,20240711,000000,56.25,56.3567,54.61,54.78,1541523,0
+BIRK.US,D,20240712,000000,55.06,56.04,54.64,55.65,975387,0
+BIRK.US,D,20240715,000000,56.37,56.84,54.51,54.66,808199,0
+BIRK.US,D,20240716,000000,54.72,55.17,54.34,55.08,820646,0
+BIRK.US,D,20240717,000000,54.61,55.98,53.565,54.16,861850,0
+BIRK.US,D,20240718,000000,54.19,55.76,53.45,53.63,992455,0
+BIRK.US,D,20240719,000000,53.53,54.67,53.45,54.3,723622,0
+BIRK.US,D,20240722,000000,54.62,56.4,54.02,55.27,879790,0
+BIRK.US,D,20240723,000000,55.05,55.96,54.58,55.52,943424,0
+BIRK.US,D,20240724,000000,55.06,56.65,54.9975,55.42,1056056,0
+BIRK.US,D,20240725,000000,57.02,57.385,55.36,55.52,1191608,0
+BIRK.US,D,20240726,000000,55.98,57.8,55.6201,57.21,757220,0
+BIRK.US,D,20240729,000000,57.34,58.75,56.44,58.55,952694,0
+BIRK.US,D,20240730,000000,58.77,59.38,58.12,58.92,530702,0
+BIRK.US,D,20240731,000000,59.14,60.14,58.6,59.11,443338,0
+BIRK.US,D,20240801,000000,59,60.3,57.59,58.12,742764,0
+BIRK.US,D,20240802,000000,56.98,56.99,55.14,55.95,724899,0
+BIRK.US,D,20240805,000000,54,55.12,53.05,54.37,771135,0
+BIRK.US,D,20240806,000000,55.04,56.93,54.51,56.02,828322,0
+BIRK.US,D,20240807,000000,56.81,57.31,55.06,55.25,957710,0
+BIRK.US,D,20240808,000000,55.75,57.41,55.26,57.31,519856,0
+BIRK.US,D,20240809,000000,57.49,58.84,57.1,58.47,684351,0
+BIRK.US,D,20240812,000000,58.51,59.34,57.87,58.66,686987,0
+BIRK.US,D,20240813,000000,58.95,60.48,58.7401,60.31,807111,0
+BIRK.US,D,20240814,000000,60.27,61.15,59.49,59.56,880458,0
+BIRK.US,D,20240815,000000,60.64,63,60.445,62.38,1589785,0
+BIRK.US,D,20240816,000000,62.32,63.89,62.04,62.89,1365894,0
+BIRK.US,D,20240819,000000,62.89,63.31,61.66,61.95,506485,0
+BIRK.US,D,20240820,000000,62.8,62.8,61.24,61.6,951755,0
+BIRK.US,D,20240821,000000,61.87,63.325,61.87,63.03,1529331,0
+BIRK.US,D,20240822,000000,62.95,63.76,62.07,62.22,905312,0
+BIRK.US,D,20240823,000000,62.92,63.68,62.53,63.57,699102,0
+BIRK.US,D,20240826,000000,64.28,64.78,62.29,62.4,1636800,0
+BIRK.US,D,20240827,000000,62.22,62.765,61.6314,61.97,1846184,0
+BIRK.US,D,20240828,000000,61.5,62.71,60.66,60.7,2165274,0
+BIRK.US,D,20240829,000000,54.08,54.51,50.25,50.9,5829335,0
+BIRK.US,D,20240830,000000,51.5,51.52,49.035,49.9,2887047,0
+BIRK.US,D,20240903,000000,49.94,50.28,49.03,49.85,1727512,0
+BIRK.US,D,20240904,000000,49.3,49.81,47.71,48.21,1175086,0
+BIRK.US,D,20240905,000000,48.21,48.2999,46.48,47.5,1175220,0
+BIRK.US,D,20240906,000000,47.4,47.99,45.37,45.41,1819313,0
+BIRK.US,D,20240909,000000,45.46,46.045,44.535,44.58,2161792,0
+BIRK.US,D,20240910,000000,44.33,44.5,42.91,43.88,2701676,0
+BIRK.US,D,20240911,000000,43.78,44.84,43.085,44.79,1923257,0
+BIRK.US,D,20240912,000000,44.89,46.71,44.715,46.43,2488870,0
+BIRK.US,D,20240913,000000,46,46.55,45.44,46.24,1992935,0
+BIRK.US,D,20240916,000000,46.23,48.49,46,48.24,2079057,0
+BIRK.US,D,20240917,000000,48.5,49.14,48.07,48.24,1351992,0
+BIRK.US,D,20240918,000000,48.36,49.33,48.01,48.24,910394,0
+BIRK.US,D,20240919,000000,48.96,49,47.37,47.86,1382259,0
+BIRK.US,D,20240920,000000,48.57,48.57,47.32,47.83,1784051,0
+BIRK.US,D,20240923,000000,48.09,49.76,47.99,49.17,1737705,0
+BIRK.US,D,20240924,000000,49.26,50.38,49.22,50.17,1271888,0
+BIRK.US,D,20240925,000000,50.41,50.69,49.04,49.35,1077252,0
+BIRK.US,D,20240926,000000,50.05,50.73,49.38,49.83,2329310,0
+BIRK.US,D,20240927,000000,49.85,50.091,48.7,49.25,1265807,0
+BIRK.US,D,20240930,000000,49.405,49.89,48.72,49.29,1458382,0
+BIRK.US,D,20241001,000000,49.27,49.67,47.53,47.97,1103579,0
+BIRK.US,D,20241002,000000,47.7,47.91,47.21,47.45,769656,0
+BIRK.US,D,20241003,000000,47.36,47.7,46.74,47.44,971429,0
+BIRK.US,D,20241004,000000,47.97,48.83,47.79,48.81,1080680,0
+BIRK.US,D,20241007,000000,49.24,49.5,46.49,47.27,1361731,0
+BIRK.US,D,20241008,000000,47.31,47.99,47.1465,47.79,526326,0
+BIRK.US,D,20241009,000000,47.81,49.03,47.53,48.83,1337685,0
+BIRK.US,D,20241010,000000,49.36,50.49,49,49.84,1536063,0
+BIRK.US,D,20241011,000000,49.62,50.63,49.36,50.02,1316544,0
+BIRK.US,D,20241014,000000,50.23,51.79,50.23,51.77,1695102,0
+BIRK.US,D,20241015,000000,51.36,51.53,50.22,50.44,1337989,0
+BIRK.US,D,20241016,000000,50.67,50.88,49.84,50.36,1048060,0
+BIRK.US,D,20241017,000000,50.53,51.12,50.28,50.48,396335,0
+BIRK.US,D,20241018,000000,50.57,51.84,50.37,51.78,689261,0
+BIRK.US,D,20241021,000000,51.65,51.88,50.73,51.06,513329,0
+BIRK.US,D,20241022,000000,50.68,51.2,50.45,50.69,473227,0
+BIRK.US,D,20241023,000000,50.54,50.78,49.97,50.32,534296,0
+BIRK.US,D,20241024,000000,50.63,50.64,49.23,49.51,650375,0
+BIRK.US,D,20241025,000000,49.86,50.25,49.17,49.4,780152,0
+BIRK.US,D,20241028,000000,49.76,50.3,48.5,48.52,1203790,0
+BIRK.US,D,20241029,000000,47.86,47.95,46.84,47.69,1341769,0
+BIRK.US,D,20241030,000000,47.59,48.39,46.67,46.73,811548,0
+BIRK.US,D,20241031,000000,46.45,46.69,45.95,46,1136040,0
+BIRK.US,D,20241101,000000,46.21,46.41,45.78,45.84,856026,0
+BIRK.US,D,20241104,000000,46.1,47.0318,46.075,46.14,519274,0
+BIRK.US,D,20241105,000000,46.07,46.74,45.98,46.26,720210,0
+BIRK.US,D,20241106,000000,47.34,47.58,45.05,46.4,1265893,0
+BIRK.US,D,20241107,000000,46.85,48.41,46.69,47.05,1139778,0
+BIRK.US,D,20241108,000000,46.67,47.04,45.95,46.62,1150795,0
+BIRK.US,D,20241111,000000,47,47.5,46.05,46.71,1135019,0
+BIRK.US,D,20241112,000000,46.55,46.97,44.93,45.52,1095723,0
+BIRK.US,D,20241113,000000,45.8023,46.71,44.78,44.86,1188881,0
+BIRK.US,D,20241114,000000,45.195,46.26,44.11,44.79,1595356,0
+BIRK.US,D,20241115,000000,45.035,45.6,44.45,45.58,1299021,0
+BIRK.US,D,20241118,000000,45.52,46.61,45.25,46.46,895128,0
+BIRK.US,D,20241119,000000,46.105,47.27,45.87,46.61,781603,0
+BIRK.US,D,20241120,000000,46.465,46.57,45.5675,46.23,557086,0
+BIRK.US,D,20241121,000000,46.3,47.44,46.08,47.41,470650,0
+BIRK.US,D,20241122,000000,47.365,47.95,47.04,47.6,735216,0
+BIRK.US,D,20241125,000000,47.79,51.42,47.78,50.82,1754765,0
+BIRK.US,D,20241126,000000,50.065,50.77,49.64,50.06,775961,0
+BIRK.US,D,20241127,000000,50.03,51.295,49.535,50.51,911511,0
+BIRK.US,D,20241129,000000,51.015,52.63,50.745,51.66,886138,0
+BIRK.US,D,20241202,000000,51.76,52.1,49.88,51.51,1240740,0
+BIRK.US,D,20241203,000000,52.39,52.84,51.11,52.34,1321926,0
+BIRK.US,D,20241204,000000,52.03,52.7,51.89,52.25,808258,0
+BIRK.US,D,20241205,000000,52.18,52.53,51.915,52.31,860700,0
+BIRK.US,D,20241206,000000,52.9299,54.43,52.51,53.55,1483926,0
+BIRK.US,D,20241209,000000,54,55.68,53.86,54.32,1770692,0
+BIRK.US,D,20241210,000000,54.3,55.06,53.0463,54.37,1729176,0
+BIRK.US,D,20241211,000000,54.38,55.09,53.66,54.15,1389286,0
+BIRK.US,D,20241212,000000,54.6615,54.6615,52.79,53.59,1499990,0
+BIRK.US,D,20241213,000000,53.55,55.3486,53.1,55.06,1737832,0
+BIRK.US,D,20241216,000000,54.82,56,54.54,55.73,1521094,0
+BIRK.US,D,20241217,000000,55.81,56.24,54.555,56.06,2712486,0
+BIRK.US,D,20241218,000000,60.94,62.45,56.545,57.16,5641787,0
+BIRK.US,D,20241219,000000,57.495,59.06,56.5568,57.59,2625203,0
+BIRK.US,D,20241220,000000,56.4737,61.07,56.4737,60.4,2428332,0
+BIRK.US,D,20241223,000000,61,61.12,59.76,59.93,1940095,0
+BIRK.US,D,20241224,000000,59.57,60.29,59.19,60.15,491988,0
+BIRK.US,D,20241226,000000,59.38,60.58,59.35,60.24,800600,0
+BIRK.US,D,20241227,000000,59.625,60.31,58.56,59.12,878111,0
+BIRK.US,D,20241230,000000,57.8598,58.5,57.43,57.69,1067445,0
+BIRK.US,D,20241231,000000,57.82,57.86,56.55,56.66,1125668,0
+BIRK.US,D,20250102,000000,57.08,57.98,56.33,57.29,1254206,0
+BIRK.US,D,20250103,000000,57.99,58.18,55.9,56.29,891378,0
+BIRK.US,D,20250106,000000,57,57.83,56.29,57.56,1433838,0
+BIRK.US,D,20250107,000000,58.325,58.71,57.0101,57.5,1367201,0
+BIRK.US,D,20250108,000000,57.265,58.29,56.62,57.74,814936,0
+BIRK.US,D,20250110,000000,56.31,58.62,55.77,56.6,1710303,0
+BIRK.US,D,20250113,000000,56.085,56.89,55.02,56.66,1122578,0
+BIRK.US,D,20250114,000000,57,57.61,55.49,56.48,966913,0
+BIRK.US,D,20250115,000000,57.895,58.25,57.2,58.13,845177,0
+BIRK.US,D,20250116,000000,58.96,59.38,57.31,57.85,983948,0
+BIRK.US,D,20250117,000000,58.13,60.62,57.9587,59.93,1681311,0
+BIRK.US,D,20250121,000000,59.31,60.5,58.33,58.98,2216031,0
+BIRK.US,D,20250122,000000,59.39,59.39,57.61,58.5,1535765,0
+BIRK.US,D,20250123,000000,58.16,58.92,57.3732,58.65,993965,0
+BIRK.US,D,20250124,000000,58.7,60.51,58.67,59.84,1179056,0
+BIRK.US,D,20250127,000000,59.245,60.3289,57.99,58.19,1824967,0
+BIRK.US,D,20250128,000000,58.75,61.09,58.23,60.8,1677284,0
+BIRK.US,D,20250129,000000,61.5029,62.45,60.62,61.31,2238640,0
+BIRK.US,D,20250130,000000,62,62.66,61.34,62.17,1613083,0
+BIRK.US,D,20250131,000000,61.93,62.5,58.84,59.14,1593237,0
+BIRK.US,D,20250203,000000,57.3,57.97,55.55,55.72,2448818,0
+BIRK.US,D,20250204,000000,56.21,56.88,55.62,56.51,1492064,0
+BIRK.US,D,20250205,000000,56.37,57.17,55.67,56.43,1077896,0
+BIRK.US,D,20250206,000000,57.265,58.05,56.57,56.87,904790,0
+BIRK.US,D,20250207,000000,56.785,57.575,55.31,55.58,1130646,0
+BIRK.US,D,20250210,000000,55.92,56.71,55.33,56.48,1392958,0
+BIRK.US,D,20250211,000000,56.72,56.9,55.16,55.21,1411315,0
+BIRK.US,D,20250212,000000,54.76,56.97,54.3,56.12,1598048,0
+BIRK.US,D,20250213,000000,56.685,57.67,56.1301,56.92,1305324,0
+BIRK.US,D,20250214,000000,56.16,56.92,54.92,55.25,1140526,0
+BIRK.US,D,20250218,000000,55.805,56.55,54.09,54.97,2499743,0
+BIRK.US,D,20250219,000000,55.36,55.46,53.82,54.69,3152794,0
+BIRK.US,D,20250220,000000,53.75,55.36,50.68,54.02,3865891,0
+BIRK.US,D,20250221,000000,53.26,53.93,51.7,51.8,2092537,0
+BIRK.US,D,20250224,000000,52,52.705,51.3649,51.58,1179677,0
+BIRK.US,D,20250225,000000,51.23,51.82,50.37,50.85,1320168,0
+BIRK.US,D,20250226,000000,51.4385,52.87,50.45,50.74,1410880,0
+BIRK.US,D,20250227,000000,50.125,51.28,49.025,49.16,1735376,0
+BIRK.US,D,20250228,000000,48.83,50.31,48.46,49.48,1437375,0
+BIRK.US,D,20250303,000000,49.735,50.54,47.49,48.06,952635,0
+BIRK.US,D,20250304,000000,47.07,47.99,45.59,46.94,1381603,0
+BIRK.US,D,20250305,000000,48.36,48.9,46.71,47.81,1076484,0
+BIRK.US,D,20250306,000000,46.77,48.33,46.74,46.96,2033401,0
+BIRK.US,D,20250307,000000,47.07,47.07,43.79,45.65,2909622,0
+BIRK.US,D,20250310,000000,45.075,45.59,42.83,43.51,2405426,0
+BIRK.US,D,20250311,000000,43.43,45.34,43.22,44.88,2449372,0
+BIRK.US,D,20250312,000000,46.04,46.73,45.445,46.39,2727066,0
+BIRK.US,D,20250313,000000,46.39,46.48,43.77,43.9,1691288,0
+BIRK.US,D,20250314,000000,45.15,45.63,43.46,43.64,1965404,0
+BIRK.US,D,20250317,000000,44.28,44.585,43.56,44.27,2938021,0
+BIRK.US,D,20250318,000000,43.74,43.955,42.2,43.67,1921793,0
+BIRK.US,D,20250319,000000,43.915,46.39,43.745,46.01,1866883,0
+BIRK.US,D,20250320,000000,45.57,46.69,45,45.16,1236411,0
+BIRK.US,D,20250321,000000,44.88,45.64,43.7825,45.27,883162,0
+BIRK.US,D,20250324,000000,46.71,47.48,45.87,47.43,1358023,0
+BIRK.US,D,20250325,000000,47.83,47.88,46.94,47.17,1044893,0
+BIRK.US,D,20250326,000000,47.1801,47.63,45.49,46.82,1705704,0
+BIRK.US,D,20250327,000000,46.03,47.54,44.88,47.19,1193759,0
+BIRK.US,D,20250328,000000,46.2,46.64,45.05,45.74,1195732,0
+BIRK.US,D,20250331,000000,45.5,46.1,44.44,45.85,1078329,0
+BIRK.US,D,20250401,000000,46.36,46.53,44.84,46.32,1195396,0
+BIRK.US,D,20250402,000000,45.92,47.66,45.47,47.2,1324430,0
+BIRK.US,D,20250403,000000,43.56,45.7,42.83,44.63,4771161,0
+BIRK.US,D,20250404,000000,42.99,46.77,42.135,43.87,3116757,0
+BIRK.US,D,20250407,000000,42.2,45.83,41.66,43.98,2870001,0
+BIRK.US,D,20250408,000000,45.17,46.47,41.33,42.03,2791668,0
+BIRK.US,D,20250409,000000,41.37,50.28,40.5592,48.1,5108930,0
+BIRK.US,D,20250410,000000,47.5,47.97,45.58,47.25,2158446,0
+BIRK.US,D,20250411,000000,46.54,48.2,46.08,48.01,2037833,0
+BIRK.US,D,20250414,000000,48.91,50.39,47.85,48.41,1896349,0
+BIRK.US,D,20250415,000000,48.295,48.81,46.98,47.36,1232062,0
+BIRK.US,D,20250416,000000,47,47.86,46.62,47.17,1586611,0
+BIRK.US,D,20250417,000000,47.035,47.82,46.55,47.55,1422705,0
+BIRK.US,D,20250421,000000,47.045,47.22,45.4,46.64,910840,0
+BIRK.US,D,20250422,000000,46.53,48.24,46.53,48.12,1047815,0
+BIRK.US,D,20250423,000000,49.555,50.4,48.32,48.95,2096108,0
+BIRK.US,D,20250424,000000,49.165,51,48.81,50.22,1940859,0
+BIRK.US,D,20250425,000000,50.21,50.85,50.015,50.68,1522406,0
+BIRK.US,D,20250428,000000,50.745,51.61,50.51,51.38,1219678,0
+BIRK.US,D,20250429,000000,51.42,51.9,50.715,50.93,1290833,0
+BIRK.US,D,20250430,000000,50.48,51.5,49.9,51.43,1802241,0
+BIRK.US,D,20250501,000000,51.67,51.67,50.19,50.52,1404765,0
+BIRK.US,D,20250502,000000,51.385,52.4,51.07,51.46,1130777,0
+BIRK.US,D,20250505,000000,51.875,52.9325,51.515,52.53,1071619,0
+BIRK.US,D,20250506,000000,52.52,52.74,51.6258,51.74,677719,0
+BIRK.US,D,20250507,000000,51.8,52.55,50.62,51.85,1473677,0
+BIRK.US,D,20250508,000000,52.34,53.35,52.0379,52.47,1659540,0
+BIRK.US,D,20250509,000000,52.455,52.81,51.52,52.59,1687777,0
+BIRK.US,D,20250512,000000,54.51,55.32,52.74,53.28,2706344,0
+BIRK.US,D,20250513,000000,53.86,54.78,53.12,54.08,2121659,0
+BIRK.US,D,20250514,000000,54.145,55.19,53.25,54.49,3956743,0
+BIRK.US,D,20250515,000000,59.04,59.5,56.58,57.7,5924164,0
+BIRK.US,D,20250516,000000,57.58,58.3,56.28,56.69,2428435,0
+BIRK.US,D,20250519,000000,56.425,56.78,54.75,56.08,2919238,0
+BIRK.US,D,20250520,000000,56.29,57.39,55.755,56.44,1658204,0
+BIRK.US,D,20250521,000000,55.91,56.76,55,55.01,1281817,0
+BIRK.US,D,20250522,000000,54.81,55.65,54.6,55.05,1406903,0
+BIRK.US,D,20250523,000000,51.41,53.82,51.16,53.22,2801859,0
+BIRK.US,D,20250527,000000,53.75,54.65,53.545,54.18,1914101,0
+BIRK.US,D,20250528,000000,54.18,54.585,53.885,54.3,1027687,0
+BIRK.US,D,20250529,000000,54.5,54.52,52.47,53.43,8130217,0
+BIRK.US,D,20250530,000000,53.15,54.28,52.61,53.78,3575822,0
+BIRK.US,D,20250602,000000,53.625,54.64,53.185,54.57,3551755,0
+BIRK.US,D,20250603,000000,54.93,55.785,54.7,55.2,1813537,0
+BIRK.US,D,20250604,000000,55.29,56.15,55.07,55.82,1910405,0
+BIRK.US,D,20250605,000000,56,56.145,54.79,55.25,1356020,0
+BIRK.US,D,20250606,000000,55.555,55.555,54.285,54.76,1767536,0
+BIRK.US,D,20250609,000000,54.93,56.27,54.27,56.1,2308291,0
+BIRK.US,D,20250610,000000,56.25,57.2,55.76,55.84,2098504,0
+BIRK.US,D,20250611,000000,55.875,56.245,53.89,53.93,1882058,0
+BIRK.US,D,20250612,000000,53.92,54,53.085,53.53,2444786,0
+BIRK.US,D,20250613,000000,52.995,52.995,51.135,51.51,1969737,0
+BIRK.US,D,20250616,000000,52.395,53.29,52,52.85,1943509,0
+BIRK.US,D,20250617,000000,52.53,52.87,51.73,51.76,956888,0
+BIRK.US,D,20250618,000000,51.835,52.93,51.57,52.56,1704069,0
+BIRK.US,D,20250620,000000,52.525,52.705,52.02,52.11,985412,0
+BIRK.US,D,20250623,000000,51.89,52.4,51.085,52.14,1075578,0
+BIRK.US,D,20250624,000000,52.635,52.98,50.3,50.42,2504320,0
+BIRK.US,D,20250625,000000,50.5,50.87,49.105,49.5,2655691,0
+BIRK.US,D,20250626,000000,49.29,49.56,48.51,49.27,2045444,0
+BIRK.US,D,20250627,000000,49.605,49.9,48.58,49.44,3821634,0
+BIRK.US,D,20250630,000000,49.48,49.685,48.9625,49.18,2509876,0
+BIRK.US,D,20250701,000000,48.87,50.2781,48.74,49.03,2034247,0
+BIRK.US,D,20250702,000000,48.91,49.57,48.34,49.05,1718506,0
+BIRK.US,D,20250703,000000,49.1,49.38,48.61,48.82,725132,0
+BIRK.US,D,20250707,000000,48.715,48.96,47.75,48.82,2876082,0
+BIRK.US,D,20250708,000000,48.99,49.025,48.08,48.34,3542294,0
+BIRK.US,D,20250709,000000,48.84,48.85,47.915,48.48,1475559,0
+BIRK.US,D,20250710,000000,48.395,48.91,47.78,47.79,1997274,0
+BIRK.US,D,20250711,000000,47.75,48,47.36,47.51,2892985,0
+BIRK.US,D,20250714,000000,47.5,48.54,47.5,47.93,1766223,0
+BIRK.US,D,20250715,000000,48.24,48.24,46.42,46.48,2062853,0
+BIRK.US,D,20250716,000000,46.785,47.79,46.27,47.74,2510623,0
+BIRK.US,D,20250717,000000,47.79,49.68,47.6,49.63,2629656,0
+BIRK.US,D,20250718,000000,50,50,49.15,49.7,1358490,0
+BIRK.US,D,20250721,000000,50.11,50.125,48.94,49.27,1371304,0
+BIRK.US,D,20250722,000000,49.35,49.81,48.735,49.73,1433994,0
+BIRK.US,D,20250723,000000,49.935,51.401,49.74,51.06,2328323,0
+BIRK.US,D,20250724,000000,52.56,52.56,51.41,51.87,2006754,0
+BIRK.US,D,20250725,000000,52.77,53.105,52,52.71,2136594,0
+BIRK.US,D,20250728,000000,52.81,53.08,51.12,51.15,1605116,0
+BIRK.US,D,20250729,000000,51.97,52.11,50.66,51.71,1351846,0
+BIRK.US,D,20250730,000000,51.63,52.55,51.575,52.1,2569624,0
+BIRK.US,D,20250731,000000,51.18,51.49,49.76,50.09,1891557,0
+BIRK.US,D,20250801,000000,49.74,49.77,48.35,49.14,2488282,0
+BIRK.US,D,20250804,000000,50,50.4,49.37,50.27,867158,0
+BIRK.US,D,20250805,000000,50.225,50.71,49.59,49.71,1190374,0
+BIRK.US,D,20250806,000000,49.71,50.13,49.34,49.35,1573795,0
+BIRK.US,D,20250807,000000,49.12,49.98,48.12,48.51,1695690,0
+BIRK.US,D,20250808,000000,48.29,48.91,47.97,48.2,1235735,0
+BIRK.US,D,20250811,000000,48.44,48.99,47.5,47.54,1895744,0
+BIRK.US,D,20250812,000000,48.4,49.37,48.07,49.14,1700621,0
+BIRK.US,D,20250813,000000,49.76,50.79,49.33,50.23,3839735,0
+BIRK.US,D,20250814,000000,48.71,50.48,47.57,48.41,5925753,0
+BIRK.US,D,20250815,000000,49.375,49.84,48.34,49.8,2651678,0
+BIRK.US,D,20250818,000000,49.8,50.7925,49.5,50.51,2718094,0
+BIRK.US,D,20250819,000000,50.395,50.96,49.775,50.13,1739944,0
+BIRK.US,D,20250820,000000,49.84,50.295,49.6,50.08,1296813,0
+BIRK.US,D,20250821,000000,49.76,50.67,49.41,50.64,1416906,0
+BIRK.US,D,20250822,000000,50.695,53.53,50.66,53.4,1938899,0
+BIRK.US,D,20250825,000000,53,53.53,52.43,52.64,1096465,0
+BIRK.US,D,20250826,000000,53.025,53.31,51.78,51.88,1104292,0
+BIRK.US,D,20250827,000000,52.23,52.74,51.82,52.13,1609920,0
+BIRK.US,D,20250828,000000,52.265,52.84,51.99,52.45,1423689,0
+BIRK.US,D,20250829,000000,52.48,52.89,51.8,52.13,1197114,0
+BIRK.US,D,20250902,000000,51.99,51.99,50.01,50.46,1881998,0
+BIRK.US,D,20250903,000000,50.46,50.98,49.615,49.65,1094708,0
+BIRK.US,D,20250904,000000,49.35,50.76,49.21,50.62,1181500,0
+BIRK.US,D,20250905,000000,51.37,51.37,50.13,50.19,1183743,0
+BIRK.US,D,20250908,000000,51,51,48.46,48.88,1887783,0
+BIRK.US,D,20250909,000000,48.54,48.85,47.21,47.37,1956453,0
+BIRK.US,D,20250910,000000,47.92,48,46.57,46.88,2068505,0
+BIRK.US,D,20250911,000000,47.3,47.86,46.965,47.4,1407248,0
+BIRK.US,D,20250912,000000,47.24,47.24,46.08,46.26,2283475,0
+BIRK.US,D,20250915,000000,47.1,47.1,45.93,46.09,2273693,0
+BIRK.US,D,20250916,000000,46,46.06,44.67,45.66,3333017,0
+BIRK.US,D,20250917,000000,45.8,46.31,45.25,45.64,1937309,0
+BIRK.US,D,20250918,000000,45.95,46.25,45.64,45.99,1561738,0
+BIRK.US,D,20250919,000000,46.54,47.95,46.48,47.66,2917625,0
+BIRK.US,D,20250922,000000,47.32,47.65,46.53,46.61,2484720,0
+BIRK.US,D,20250923,000000,47.29,47.33,45.28,46.11,2319268,0
+BIRK.US,D,20250924,000000,46,46.065,44.6175,45.34,2994070,0
+BIRK.US,D,20250925,000000,46.25,46.25,43.17,44.91,4817938,0
+BIRK.US,D,20250926,000000,45.5,45.81,44.59,44.91,1908590,0
+BIRK.US,D,20250929,000000,45.25,45.535,43.95,44.69,2219847,0
+BIRK.US,D,20250930,000000,44.88,45.29,44.345,45.25,2284954,0
+BIRK.US,D,20251001,000000,45.01,46.96,45.01,46.22,3556940,0
+BIRK.US,D,20251002,000000,46.44,46.81,45.37,46.27,3663167,0
+BIRK.US,D,20251003,000000,46.54,46.8,45.79,46.01,1775224,0
+BIRK.US,D,20251006,000000,46.305,46.4258,45.17,45.47,1667782,0
+BIRK.US,D,20251007,000000,45.89,46.2,44.19,44.2,2104919,0
+BIRK.US,D,20251008,000000,44.515,44.62,44,44.15,2701252,0
+BIRK.US,D,20251009,000000,44.325,44.325,42.94,43.51,2833830,0
+BIRK.US,D,20251010,000000,43.555,43.605,42.12,42.26,2694507,0
+BIRK.US,D,20251013,000000,42.64,42.69,41.745,42.58,1987950,0
+BIRK.US,D,20251014,000000,41.78,42.775,41.65,42.63,1709715,0
+BIRK.US,D,20251015,000000,42.88,43.18,42.21,42.66,2410390,0
+BIRK.US,D,20251016,000000,43.115,43.6,41.925,42.33,2442817,0
+BIRK.US,D,20251017,000000,41.91,42.145,41.425,41.94,2562622,0
+BIRK.US,D,20251020,000000,42.24,42.48,41.41,41.43,1848420,0
+BIRK.US,D,20251021,000000,41.26,42.695,41,42.64,1840021,0
+BIRK.US,D,20251022,000000,42.79,43.07,42.22,42.99,1856699,0
+BIRK.US,D,20251023,000000,42.835,43.33,42.56,43.1,1350591,0
+BIRK.US,D,20251024,000000,43.1901,43.39,41.95,41.98,1277736,0
+BIRK.US,D,20251027,000000,42.28,43.25,42.14,42.41,845664,0
+BIRK.US,D,20251028,000000,42.13,42.13,41.36,41.69,1313959,0
+BIRK.US,D,20251029,000000,41.46,41.54,40.03,40.12,1801482,0
+BIRK.US,D,20251030,000000,40.01,40.93,39.6492,40.23,1503228,0
+BIRK.US,D,20251031,000000,40,40.815,39.57,39.91,1669250,0
+BIRK.US,D,20251103,000000,40.11,40.28,38.83,39.36,1888676,0
+BIRK.US,D,20251104,000000,39.3,39.75,39,39.49,1941948,0
+BIRK.US,D,20251105,000000,39.605,39.76,38.785,39.23,1579343,0
+BIRK.US,D,20251106,000000,38.67,39.18,38.16,39.04,1831450,0
+BIRK.US,D,20251107,000000,39.04,39.62,38.275,38.8,1329306,0
+BIRK.US,D,20251110,000000,39.165,39.33,38.37,39.05,1930783,0
+BIRK.US,D,20251111,000000,39.65,39.65,38.975,39.29,1127363,0
+BIRK.US,D,20251112,000000,40.27,41.97,40.14,41.43,3768809,0
+BIRK.US,D,20251113,000000,41.42,42.11,40.082,40.37,2132900,0
+BIRK.US,D,20251114,000000,40.06,41.32,39.64,40.14,2146452,0
+BIRK.US,D,20251117,000000,39.9,40.48,39.4,39.52,1946691,0
+BIRK.US,D,20251118,000000,39.08,39.96,38.94,39.74,1870081,0
+BIRK.US,D,20251119,000000,39.92,40.44,39.34,40.32,1046109,0
+BIRK.US,D,20251120,000000,40.595,41.47,40.37,40.65,1663000,0
+BIRK.US,D,20251121,000000,40.615,41.5,40.52,41.04,2442629,0
+BIRK.US,D,20251124,000000,41.07,41.366,40.65,40.72,2009400,0
+BIRK.US,D,20251125,000000,40.97,42.53,40.55,42.47,1722973,0
+BIRK.US,D,20251126,000000,42.45,43.83,42.42,43.51,1621091,0
+BIRK.US,D,20251128,000000,44,44,43.32,43.33,685973,0
+BIRK.US,D,20251201,000000,43.01,44.5,42.97,43.62,2014538,0
+BIRK.US,D,20251202,000000,43.805,43.95,41.99,42.41,2050175,0
+BIRK.US,D,20251203,000000,42.22,43.89,42.18,43.76,2294477,0
+BIRK.US,D,20251204,000000,43.745,43.91,42.3756,42.97,2395560,0
+BIRK.US,D,20251205,000000,43.21,44.54,43.12,44.1,1827210,0
+BIRK.US,D,20251208,000000,43.77,43.8,42.378,42.61,2171850,0
+BIRK.US,D,20251209,000000,42.61,44.195,42.4,43.71,1900308,0
+BIRK.US,D,20251210,000000,44.0199,44.795,43.795,44.66,1881874,0
+BIRK.US,D,20251211,000000,44,45.47,44,45.03,1748214,0
+BIRK.US,D,20251212,000000,45.41,46.37,45.11,45.51,1793624,0
+BIRK.US,D,20251215,000000,46,46.085,45.23,45.73,2056052,0
+BIRK.US,D,20251216,000000,45.855,47.28,45.855,47.27,2878338,0
+BIRK.US,D,20251217,000000,46.77,48.16,45.96,46.4,4974685,0
+BIRK.US,D,20251218,000000,43.54,46.27,40.88,41.14,10544350,0
+BIRK.US,D,20251219,000000,40.81,42.615,40.07,42.57,5939190,0
+BIRK.US,D,20251222,000000,42.89,44.15,42.643,43.88,4019945,0
+BIRK.US,D,20251223,000000,43.8,43.99,42.22,42.69,3573689,0
+BIRK.US,D,20251224,000000,42.675,42.945,41.98,42.45,1755830,0
+BIRK.US,D,20251226,000000,42.24,43.0175,42.02,42.36,1813071,0
+BIRK.US,D,20251229,000000,42.31,42.85,41.14,41.2,2540145,0
+BIRK.US,D,20251230,000000,41.405,41.59,40.85,41.25,1839649,0
+BIRK.US,D,20251231,000000,41.44,41.5138,40.68,40.9,1492126,0
+BIRK.US,D,20260102,000000,41,42.48,40.87,41.77,1776490,0
+BIRK.US,D,20260105,000000,41.42,42.53,40.59,41.76,2328308,0
+BIRK.US,D,20260106,000000,41.945,43.07,41.4,42.8,2455614,0
+BIRK.US,D,20260107,000000,42.925,42.925,41.35,41.92,2682163,0
+BIRK.US,D,20260108,000000,41.98,44.915,41.56,44.1,3854795,0
+BIRK.US,D,20260109,000000,43.6,44.42,42.44,43.46,2747342,0
+BIRK.US,D,20260112,000000,42.69,44.66,42.1187,42.99,3999893,0
+BIRK.US,D,20260113,000000,43.68,44.32,42.45,42.69,2112469,0
+BIRK.US,D,20260114,000000,42.82,42.9799,41.31,42.36,2700297,0
+BIRK.US,D,20260115,000000,41.79,42.19,40.56,40.61,3471509,0
+BIRK.US,D,20260116,000000,40.925,40.925,38.2,38.47,4617485,0
+BIRK.US,D,20260120,000000,37.5,38.39,36.89,37.15,3542162,0
+BIRK.US,D,20260121,000000,37.5023,39.47,37.5023,39.38,3953097,0
+BIRK.US,D,20260122,000000,39.04,40.53,39.04,40.24,2365216,0
+BIRK.US,D,20260123,000000,40.14,40.3,39.35,39.55,2134985,0
+BIRK.US,D,20260126,000000,39.95,40.03,39.3,39.54,1869992,0
+BIRK.US,D,20260127,000000,39.52,39.52,38.24,38.39,2497718,0
+BIRK.US,D,20260128,000000,40.12,40.6,36.78,37.57,3908226,0
+BIRK.US,D,20260129,000000,37.88,38,37.04,37.72,2465281,0
+BIRK.US,D,20260130,000000,38.36,38.68,37.54,37.76,2450775,0
+BIRK.US,D,20260202,000000,37.555,37.6792,36.445,37.16,2690046,0
+BIRK.US,D,20260203,000000,37.12,37.91,36.64,37.49,2702207,0
+BIRK.US,D,20260204,000000,37.72,38.565,37.45,38.42,2937663,0
+BIRK.US,D,20260205,000000,38.075,38.16,37,37.29,2385469,0
+BIRK.US,D,20260206,000000,37.465,38.595,37.16,38.45,2039049,0
+BIRK.US,D,20260209,000000,38.9,38.9,38.01,38.63,1781916,0
+BIRK.US,D,20260210,000000,39.66,40.69,39.05,40.17,2460705,0
+BIRK.US,D,20260211,000000,39.66,40.99,39.66,40,2929770,0
+BIRK.US,D,20260212,000000,38.58,40.13,37.92,39.42,5152712,0
+BIRK.US,D,20260213,000000,39.555,40.6,39.205,39.8,2099800,0
+BIRK.US,D,20260217,000000,40.3,41.51,39.95,41.22,2760208,0
+BIRK.US,D,20260218,000000,41.2,42.25,41.2,41.79,2023383,0
diff --git a/daily/us/nyse stocks/1/bksy-ws.us.txt b/daily/us/nyse stocks/1/bksy-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f5d88c7e37757717f4edba5c02091130cd58955
--- /dev/null
+++ b/daily/us/nyse stocks/1/bksy-ws.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKSY-WS.US,D,20210913,000000,1.78,1.78,1.49,1.63,185301,0
+BKSY-WS.US,D,20210914,000000,1.7,1.7001,1.5,1.5618,114582,0
+BKSY-WS.US,D,20210915,000000,1.56,1.68,1.49,1.56,318491,0
+BKSY-WS.US,D,20210916,000000,1.62,1.95,1.56,1.75,964070,0
+BKSY-WS.US,D,20210917,000000,1.84,1.84,1.56,1.73,327963,0
+BKSY-WS.US,D,20210920,000000,1.51,1.67,1.45,1.57,115160,0
+BKSY-WS.US,D,20210921,000000,1.6101,1.77,1.57,1.63,138343,0
+BKSY-WS.US,D,20210922,000000,1.63,1.77,1.61,1.65,104260,0
+BKSY-WS.US,D,20210923,000000,1.6,1.8,1.6,1.7136,361887,0
+BKSY-WS.US,D,20210924,000000,1.79,1.85,1.68,1.8,207095,0
+BKSY-WS.US,D,20210927,000000,1.81,1.95,1.63,1.88,195164,0
+BKSY-WS.US,D,20210928,000000,1.82,1.82,1.6008,1.67,81540,0
+BKSY-WS.US,D,20210929,000000,1.84,1.9,1.54,1.55,89009,0
+BKSY-WS.US,D,20210930,000000,1.69,1.69,1.46,1.58,100582,0
+BKSY-WS.US,D,20211001,000000,1.58,1.58,1.3439,1.49,234987,0
+BKSY-WS.US,D,20211004,000000,1.38,1.5299,1.36,1.5299,101096,0
+BKSY-WS.US,D,20211005,000000,1.41,1.56,1.4,1.5499,67555,0
+BKSY-WS.US,D,20211006,000000,1.49,1.54,1.44,1.48,34147,0
+BKSY-WS.US,D,20211007,000000,1.49,1.55,1.39,1.39,107398,0
+BKSY-WS.US,D,20211008,000000,1.35,1.5,1.35,1.48,37427,0
+BKSY-WS.US,D,20211011,000000,1.4,1.47,1.37,1.38,111167,0
+BKSY-WS.US,D,20211012,000000,1.36,1.4,1.27,1.35,191743,0
+BKSY-WS.US,D,20211013,000000,1.3499,1.38,1.3,1.3,77751,0
+BKSY-WS.US,D,20211014,000000,1.32,1.4399,1.29,1.295,279459,0
+BKSY-WS.US,D,20211015,000000,1.33,1.38,1.25,1.28,95266,0
+BKSY-WS.US,D,20211018,000000,1.28,1.33,1.26,1.31,65341,0
+BKSY-WS.US,D,20211019,000000,1.31,1.35,1.2701,1.34,44597,0
+BKSY-WS.US,D,20211020,000000,1.34,1.47,1.32,1.43,111338,0
+BKSY-WS.US,D,20211021,000000,1.43,1.55,1.38,1.3977,455446,0
+BKSY-WS.US,D,20211022,000000,1.45,1.51,1.39,1.4,126202,0
+BKSY-WS.US,D,20211025,000000,1.36,1.97,1.32,1.73,909611,0
+BKSY-WS.US,D,20211026,000000,1.765,2,1.55,1.83,414911,0
+BKSY-WS.US,D,20211027,000000,1.76,1.94,1.71,1.77,147351,0
+BKSY-WS.US,D,20211028,000000,1.71,1.89,1.68,1.89,84919,0
+BKSY-WS.US,D,20211029,000000,1.74,1.85,1.58,1.84,75972,0
+BKSY-WS.US,D,20211101,000000,1.71,1.83,1.6932,1.8,70765,0
+BKSY-WS.US,D,20211102,000000,1.7,1.8,1.66,1.79,55773,0
+BKSY-WS.US,D,20211103,000000,1.7001,1.89,1.7001,1.83,83281,0
+BKSY-WS.US,D,20211104,000000,1.83,1.85,1.75,1.82,104844,0
+BKSY-WS.US,D,20211105,000000,1.89,1.92,1.74,1.85,178106,0
+BKSY-WS.US,D,20211108,000000,1.85,1.93,1.78,1.79,115106,0
+BKSY-WS.US,D,20211109,000000,1.77,1.85,1.73,1.78,134514,0
+BKSY-WS.US,D,20211110,000000,1.71,1.83,1.7,1.7,108550,0
+BKSY-WS.US,D,20211111,000000,1.71,1.76,1.59,1.6201,182362,0
+BKSY-WS.US,D,20211112,000000,1.67,1.67,1.32,1.46,236399,0
+BKSY-WS.US,D,20211115,000000,1.58,1.58,1.45,1.49,105731,0
+BKSY-WS.US,D,20211116,000000,1.41,1.5552,1.38,1.5,79894,0
+BKSY-WS.US,D,20211117,000000,1.5501,1.63,1.36,1.51,212278,0
+BKSY-WS.US,D,20211118,000000,1.52,1.535,1.3801,1.43,103131,0
+BKSY-WS.US,D,20211119,000000,1.36,1.47,1.36,1.45,90047,0
+BKSY-WS.US,D,20211122,000000,1.41,1.4731,1.32,1.35,56802,0
+BKSY-WS.US,D,20211123,000000,1.31,1.35,1.15,1.1768,151318,0
+BKSY-WS.US,D,20211124,000000,1.16,1.21,1.1301,1.1897,53405,0
+BKSY-WS.US,D,20211126,000000,1.18,1.3699,1.09,1.3,114221,0
+BKSY-WS.US,D,20211129,000000,1.26,1.35,1.26,1.35,53509,0
+BKSY-WS.US,D,20211130,000000,1.28,1.33,1.13,1.27,118974,0
+BKSY-WS.US,D,20211201,000000,1.3,1.37,1.29,1.3,80922,0
+BKSY-WS.US,D,20211202,000000,1.2,1.25,1.16,1.25,45507,0
+BKSY-WS.US,D,20211203,000000,1.18,1.26,1.03,1.25,82234,0
+BKSY-WS.US,D,20211206,000000,1.1101,1.26,1.02,1.14,100704,0
+BKSY-WS.US,D,20211207,000000,1.2101,1.25,1.2,1.2,21181,0
+BKSY-WS.US,D,20211208,000000,1.29,1.3,1.2,1.28,39898,0
+BKSY-WS.US,D,20211209,000000,1.3,1.3,1.1,1.2,68333,0
+BKSY-WS.US,D,20211210,000000,1.2,1.31,1.1,1.14,43822,0
+BKSY-WS.US,D,20211213,000000,1.17,1.18,1.03,1.07,33948,0
+BKSY-WS.US,D,20211214,000000,1.03,1.09,0.9501,0.9603,87581,0
+BKSY-WS.US,D,20211215,000000,0.95,1.19,0.95,1.1399,52836,0
+BKSY-WS.US,D,20211216,000000,1.2,1.2,0.98,0.98,24931,0
+BKSY-WS.US,D,20211217,000000,1.07,1.07,0.7701,0.799901,238125,0
+BKSY-WS.US,D,20211220,000000,0.79,0.8013,0.7354,0.78,59341,0
+BKSY-WS.US,D,20211221,000000,0.84,0.86,0.6701,0.75,171567,0
+BKSY-WS.US,D,20211222,000000,0.7966,0.7966,0.726,0.78,133372,0
+BKSY-WS.US,D,20211223,000000,0.78,0.78,0.75,0.753261,113278,0
+BKSY-WS.US,D,20211227,000000,0.72,0.77,0.6786,0.710101,127925,0
+BKSY-WS.US,D,20211228,000000,0.67,0.6901,0.5611,0.6,203260,0
+BKSY-WS.US,D,20211229,000000,0.58,0.659799,0.5622,0.6,113057,0
+BKSY-WS.US,D,20211230,000000,0.62,0.689799,0.56,0.56,268718,0
+BKSY-WS.US,D,20211231,000000,0.5401,0.5749,0.5,0.55,160956,0
+BKSY-WS.US,D,20220103,000000,0.55,0.56,0.525051,0.55,56632,0
+BKSY-WS.US,D,20220104,000000,0.5334,0.6315,0.5301,0.6156,278661,0
+BKSY-WS.US,D,20220105,000000,0.5901,0.61,0.5007,0.5007,70394,0
+BKSY-WS.US,D,20220106,000000,0.55995,0.56,0.4601,0.474951,117031,0
+BKSY-WS.US,D,20220107,000000,0.5635,0.569951,0.42,0.45,144578,0
+BKSY-WS.US,D,20220110,000000,0.4201,0.45,0.36,0.41,184721,0
+BKSY-WS.US,D,20220111,000000,0.43,0.4698,0.4,0.42,144698,0
+BKSY-WS.US,D,20220112,000000,0.435,0.45,0.4021,0.4184,177953,0
+BKSY-WS.US,D,20220113,000000,0.42,0.42,0.3057,0.3116,216620,0
+BKSY-WS.US,D,20220114,000000,0.360201,0.43,0.35,0.3901,156475,0
+BKSY-WS.US,D,20220118,000000,0.37,0.4299,0.33,0.3901,49194,0
+BKSY-WS.US,D,20220119,000000,0.40742,0.43,0.400201,0.427,32829,0
+BKSY-WS.US,D,20220120,000000,0.4406,0.4804,0.4112,0.47005,109886,0
+BKSY-WS.US,D,20220121,000000,0.423501,0.4299,0.38,0.38,57127,0
+BKSY-WS.US,D,20220124,000000,0.43,0.489799,0.311,0.3799,117216,0
+BKSY-WS.US,D,20220125,000000,0.3604,0.393099,0.3422,0.3901,120139,0
+BKSY-WS.US,D,20220126,000000,0.3901,0.3977,0.3602,0.3977,59357,0
+BKSY-WS.US,D,20220127,000000,0.4401,0.4401,0.31,0.3111,53823,0
+BKSY-WS.US,D,20220128,000000,0.3106,0.3418,0.3106,0.326,25024,0
+BKSY-WS.US,D,20220131,000000,0.35,0.364,0.3301,0.3498,80117,0
+BKSY-WS.US,D,20220201,000000,0.36,0.3797,0.35,0.3788,15986,0
+BKSY-WS.US,D,20220202,000000,0.360513,0.37,0.3262,0.3263,8647,0
+BKSY-WS.US,D,20220203,000000,0.33,0.3424,0.311001,0.32,19739,0
+BKSY-WS.US,D,20220204,000000,0.32,0.33,0.3,0.3152,57003,0
+BKSY-WS.US,D,20220207,000000,0.35,0.35,0.3,0.3309,61126,0
+BKSY-WS.US,D,20220208,000000,0.35,0.37,0.33,0.36,55311,0
+BKSY-WS.US,D,20220209,000000,0.35,0.385,0.35,0.3604,37030,0
+BKSY-WS.US,D,20220210,000000,0.3604,0.417899,0.36,0.37,81890,0
+BKSY-WS.US,D,20220211,000000,0.3799,0.3799,0.34,0.3599,9558,0
+BKSY-WS.US,D,20220214,000000,0.34,0.3599,0.332101,0.3556,11593,0
+BKSY-WS.US,D,20220215,000000,0.359899,0.4084,0.359899,0.3601,10302,0
+BKSY-WS.US,D,20220216,000000,0.36,0.4119,0.36,0.37,12591,0
+BKSY-WS.US,D,20220217,000000,0.37,0.37,0.352,0.37,9153,0
+BKSY-WS.US,D,20220218,000000,0.383301,0.4,0.335601,0.35,49847,0
+BKSY-WS.US,D,20220222,000000,0.33,0.33,0.2703,0.277,150841,0
+BKSY-WS.US,D,20220223,000000,0.3,0.3,0.2602,0.2859,32039,0
+BKSY-WS.US,D,20220224,000000,0.27,0.2999,0.2602,0.2998,48569,0
+BKSY-WS.US,D,20220225,000000,0.34,0.3497,0.3074,0.319899,33050,0
+BKSY-WS.US,D,20220228,000000,0.288,0.33,0.280101,0.31,42540,0
+BKSY-WS.US,D,20220301,000000,0.32,0.3398,0.28555,0.28555,33841,0
+BKSY-WS.US,D,20220302,000000,0.32,0.3271,0.29,0.3271,7320,0
+BKSY-WS.US,D,20220303,000000,0.290101,0.3094,0.281,0.2811,39408,0
+BKSY-WS.US,D,20220304,000000,0.281,0.32,0.26,0.265,28409,0
+BKSY-WS.US,D,20220307,000000,0.27,0.27,0.2102,0.2393,76814,0
+BKSY-WS.US,D,20220308,000000,0.24,0.25,0.23,0.238,7321,0
+BKSY-WS.US,D,20220309,000000,0.2389,0.2698,0.23,0.2553,66192,0
+BKSY-WS.US,D,20220310,000000,0.26,0.26,0.217563,0.2469,56045,0
+BKSY-WS.US,D,20220311,000000,0.2401,0.2401,0.21,0.239899,69723,0
+BKSY-WS.US,D,20220314,000000,0.22,0.246999,0.1802,0.187349,137674,0
+BKSY-WS.US,D,20220315,000000,0.19,0.2154,0.19,0.21,71072,0
+BKSY-WS.US,D,20220316,000000,0.282,0.282,0.2157,0.22,36114,0
+BKSY-WS.US,D,20220317,000000,0.339,0.339,0.18,0.23,92487,0
+BKSY-WS.US,D,20220318,000000,0.3099,0.3099,0.2315,0.2444,38740,0
+BKSY-WS.US,D,20220321,000000,0.26,0.269899,0.257099,0.26,15182,0
+BKSY-WS.US,D,20220322,000000,0.2998,0.3,0.2425,0.2425,43110,0
+BKSY-WS.US,D,20220323,000000,0.2799,0.28,0.24,0.2773,48404,0
+BKSY-WS.US,D,20220324,000000,0.2525,0.26,0.24,0.25,21883,0
+BKSY-WS.US,D,20220325,000000,0.2799,0.2919,0.2505,0.251,17246,0
+BKSY-WS.US,D,20220328,000000,0.299412,0.2999,0.2552,0.2567,36550,0
+BKSY-WS.US,D,20220329,000000,0.2602,0.27,0.2537,0.2537,23647,0
+BKSY-WS.US,D,20220330,000000,0.3,0.3096,0.2525,0.28535,69258,0
+BKSY-WS.US,D,20220331,000000,0.2956,0.2956,0.2621,0.28,2792,0
+BKSY-WS.US,D,20220401,000000,0.2899,0.2998,0.2894,0.290073,2510,0
+BKSY-WS.US,D,20220404,000000,0.27,0.33,0.2502,0.2906,96270,0
+BKSY-WS.US,D,20220405,000000,0.339899,0.339899,0.2729,0.283349,9663,0
+BKSY-WS.US,D,20220406,000000,0.2601,0.2804,0.2505,0.2762,3781,0
+BKSY-WS.US,D,20220407,000000,0.31,0.31,0.27423,0.2775,15903,0
+BKSY-WS.US,D,20220408,000000,0.27,0.291305,0.2501,0.287758,15423,0
+BKSY-WS.US,D,20220411,000000,0.309,0.309,0.2671,0.2998,7883,0
+BKSY-WS.US,D,20220412,000000,0.28,0.28,0.248183,0.2575,22913,0
+BKSY-WS.US,D,20220413,000000,0.2599,0.269251,0.2466,0.2481,16620,0
+BKSY-WS.US,D,20220414,000000,0.25,0.3094,0.25,0.25,16114,0
+BKSY-WS.US,D,20220418,000000,0.2507,0.2644,0.2465,0.25,48175,0
+BKSY-WS.US,D,20220419,000000,0.26,0.263001,0.26,0.26,22311,0
+BKSY-WS.US,D,20220420,000000,0.26,0.260125,0.25,0.2501,5361,0
+BKSY-WS.US,D,20220421,000000,0.250101,0.274951,0.22,0.2201,26175,0
+BKSY-WS.US,D,20220422,000000,0.2301,0.25,0.215,0.22,16759,0
+BKSY-WS.US,D,20220425,000000,0.24495,0.24495,0.20731,0.22,12460,0
+BKSY-WS.US,D,20220426,000000,0.22,0.2237,0.2,0.21,35001,0
+BKSY-WS.US,D,20220427,000000,0.21,0.2299,0.2,0.215,16500,0
+BKSY-WS.US,D,20220428,000000,0.213,0.22,0.1724,0.2001,53629,0
+BKSY-WS.US,D,20220429,000000,0.2,0.20495,0.2,0.20495,1435,0
+BKSY-WS.US,D,20220502,000000,0.19,0.19,0.1801,0.19,12051,0
+BKSY-WS.US,D,20220503,000000,0.1851,0.19,0.180098,0.19,6594,0
+BKSY-WS.US,D,20220504,000000,0.2083,0.2083,0.1801,0.1983,16456,0
+BKSY-WS.US,D,20220505,000000,0.21,0.21,0.209299,0.209299,1115,0
+BKSY-WS.US,D,20220506,000000,0.22,0.233951,0.18,0.1801,8500,0
+BKSY-WS.US,D,20220509,000000,0.18,0.18,0.1358,0.144599,48532,0
+BKSY-WS.US,D,20220510,000000,0.18,0.18,0.14,0.150101,12628,0
+BKSY-WS.US,D,20220511,000000,0.1453,0.162799,0.1398,0.14,41183,0
+BKSY-WS.US,D,20220512,000000,0.1597,0.16,0.15,0.156,32762,0
+BKSY-WS.US,D,20220513,000000,0.15,0.2066,0.1403,0.1523,41358,0
+BKSY-WS.US,D,20220516,000000,0.1523,0.1678,0.15,0.15,9945,0
+BKSY-WS.US,D,20220517,000000,0.1755,0.1755,0.1552,0.1598,8700,0
+BKSY-WS.US,D,20220518,000000,0.1501,0.175499,0.1456,0.16,9381,0
+BKSY-WS.US,D,20220519,000000,0.1501,0.1969,0.1501,0.1669,3240,0
+BKSY-WS.US,D,20220520,000000,0.16,0.1601,0.1502,0.150398,20210,0
+BKSY-WS.US,D,20220523,000000,0.15,0.15,0.15,0.15,17005,0
+BKSY-WS.US,D,20220524,000000,0.15,0.15,0.15,0.15,2276,0
+BKSY-WS.US,D,20220525,000000,0.1403,0.57,0.1401,0.39,3289725,0
+BKSY-WS.US,D,20220526,000000,0.4299,0.4967,0.396,0.42,412944,0
+BKSY-WS.US,D,20220527,000000,0.3909,0.47,0.3264,0.4025,279704,0
+BKSY-WS.US,D,20220531,000000,0.439799,0.6401,0.35,0.53,411040,0
+BKSY-WS.US,D,20220601,000000,0.5,0.5,0.4102,0.410326,139068,0
+BKSY-WS.US,D,20220602,000000,0.38,0.588,0.38,0.4827,290009,0
+BKSY-WS.US,D,20220603,000000,0.48,0.481235,0.412,0.46,49882,0
+BKSY-WS.US,D,20220606,000000,0.459899,0.459899,0.362,0.3687,100629,0
+BKSY-WS.US,D,20220607,000000,0.3497,0.4225,0.3497,0.3881,36750,0
+BKSY-WS.US,D,20220608,000000,0.35,0.4069,0.35,0.3504,53768,0
+BKSY-WS.US,D,20220609,000000,0.37,0.3799,0.3,0.3408,33816,0
+BKSY-WS.US,D,20220610,000000,0.3187,0.3194,0.304,0.31,15238,0
+BKSY-WS.US,D,20220613,000000,0.31,0.31,0.27,0.27,24108,0
+BKSY-WS.US,D,20220614,000000,0.2998,0.34,0.27,0.34,51586,0
+BKSY-WS.US,D,20220615,000000,0.340101,0.353499,0.28,0.303,55505,0
+BKSY-WS.US,D,20220616,000000,0.28,0.28,0.25,0.27,22026,0
+BKSY-WS.US,D,20220617,000000,0.2543,0.3137,0.2543,0.3137,5436,0
+BKSY-WS.US,D,20220621,000000,0.4172,0.46,0.3791,0.4082,115219,0
+BKSY-WS.US,D,20220622,000000,0.4001,0.4149,0.400001,0.4149,5831,0
+BKSY-WS.US,D,20220623,000000,0.4,0.40075,0.38,0.38,3035,0
+BKSY-WS.US,D,20220624,000000,0.399899,0.399899,0.3562,0.3658,10052,0
+BKSY-WS.US,D,20220627,000000,0.4,0.4,0.3201,0.3202,16995,0
+BKSY-WS.US,D,20220628,000000,0.38,0.38,0.33,0.34,2223,0
+BKSY-WS.US,D,20220629,000000,0.33636,0.4118,0.315,0.3952,25798,0
+BKSY-WS.US,D,20220630,000000,0.4,0.4101,0.3572,0.41,20453,0
+BKSY-WS.US,D,20220701,000000,0.3574,0.3601,0.3574,0.3601,1358,0
+BKSY-WS.US,D,20220705,000000,0.36,0.395901,0.3319,0.37,9107,0
+BKSY-WS.US,D,20220706,000000,0.4,0.4,0.3457,0.3503,15294,0
+BKSY-WS.US,D,20220707,000000,0.3401,0.3401,0.3259,0.330101,10930,0
+BKSY-WS.US,D,20220708,000000,0.33004,0.3301,0.33004,0.3301,1468,0
+BKSY-WS.US,D,20220711,000000,0.301,0.3051,0.2901,0.3,8988,0
+BKSY-WS.US,D,20220712,000000,0.307249,0.307249,0.3,0.3,11557,0
+BKSY-WS.US,D,20220713,000000,0.32,0.32,0.29,0.3188,6171,0
+BKSY-WS.US,D,20220714,000000,0.32,0.3204,0.3197,0.3197,10452,0
+BKSY-WS.US,D,20220715,000000,0.3331,0.3331,0.2859,0.2977,19550,0
+BKSY-WS.US,D,20220718,000000,0.2844,0.2944,0.2844,0.2901,2707,0
+BKSY-WS.US,D,20220719,000000,0.2851,0.3031,0.2851,0.285101,1310,0
+BKSY-WS.US,D,20220720,000000,0.3399,0.34,0.29,0.2902,13941,0
+BKSY-WS.US,D,20220721,000000,0.286,0.3429,0.281,0.32,19108,0
+BKSY-WS.US,D,20220722,000000,0.32,0.32,0.29,0.29,3716,0
+BKSY-WS.US,D,20220725,000000,0.3,0.3,0.274301,0.274301,812,0
+BKSY-WS.US,D,20220726,000000,0.3,0.3,0.24,0.24,13595,0
+BKSY-WS.US,D,20220727,000000,0.30985,0.3496,0.30985,0.3496,4267,0
+BKSY-WS.US,D,20220728,000000,0.35,0.41,0.33,0.33,13640,0
+BKSY-WS.US,D,20220729,000000,0.2851,0.325051,0.2801,0.3101,6001,0
+BKSY-WS.US,D,20220801,000000,0.3101,0.3199,0.297,0.3,42078,0
+BKSY-WS.US,D,20220802,000000,0.2899,0.39,0.2899,0.3465,17320,0
+BKSY-WS.US,D,20220803,000000,0.375,0.4179,0.3403,0.375,113748,0
+BKSY-WS.US,D,20220804,000000,0.3501,0.38,0.35,0.37,46510,0
+BKSY-WS.US,D,20220805,000000,0.364999,0.364999,0.364999,0.364999,115,0
+BKSY-WS.US,D,20220808,000000,0.42,0.47,0.39,0.4366,59749,0
+BKSY-WS.US,D,20220809,000000,0.5,0.5,0.40995,0.40995,3238,0
+BKSY-WS.US,D,20220810,000000,0.39,0.4999,0.39,0.415,17937,0
+BKSY-WS.US,D,20220811,000000,0.42,0.42,0.3661,0.38,59550,0
+BKSY-WS.US,D,20220812,000000,0.3619,0.37,0.3601,0.3601,2997,0
+BKSY-WS.US,D,20220815,000000,0.375,0.3784,0.341001,0.3784,2723,0
+BKSY-WS.US,D,20220816,000000,0.3699,0.3799,0.3137,0.3249,14451,0
+BKSY-WS.US,D,20220817,000000,0.34,0.34,0.3003,0.3239,4810,0
+BKSY-WS.US,D,20220818,000000,0.3748,0.3748,0.3,0.324,4902,0
+BKSY-WS.US,D,20220819,000000,0.3696,0.3696,0.3,0.3169,11198,0
+BKSY-WS.US,D,20220822,000000,0.3,0.3001,0.3,0.3001,6956,0
+BKSY-WS.US,D,20220823,000000,0.3003,0.3003,0.3,0.3,16851,0
+BKSY-WS.US,D,20220824,000000,0.3101,0.3101,0.2907,0.2907,9694,0
+BKSY-WS.US,D,20220825,000000,0.2901,0.2902,0.260098,0.265,36438,0
+BKSY-WS.US,D,20220826,000000,0.3002,0.3399,0.2902,0.3098,1510,0
+BKSY-WS.US,D,20220829,000000,0.2624,0.28,0.2605,0.2698,16918,0
+BKSY-WS.US,D,20220830,000000,0.2678,0.275,0.265,0.275,1375,0
+BKSY-WS.US,D,20220831,000000,0.2751,0.34,0.2751,0.31,4651,0
+BKSY-WS.US,D,20220901,000000,0.2901,0.305,0.2901,0.3,5840,0
+BKSY-WS.US,D,20220902,000000,0.3051,0.3051,0.305,0.305,3699,0
+BKSY-WS.US,D,20220906,000000,0.2842,0.29,0.2126,0.27,26390,0
+BKSY-WS.US,D,20220907,000000,0.3267,0.3267,0.2405,0.28,5802,0
+BKSY-WS.US,D,20220908,000000,0.2642,0.2999,0.2642,0.275551,17057,0
+BKSY-WS.US,D,20220909,000000,0.27,0.2938,0.27,0.270201,2610,0
+BKSY-WS.US,D,20220912,000000,0.2701,0.3001,0.26,0.26,8717,0
+BKSY-WS.US,D,20220913,000000,0.251,0.255501,0.25,0.251,55918,0
+BKSY-WS.US,D,20220914,000000,0.2479,0.28785,0.231101,0.24,3911,0
+BKSY-WS.US,D,20220915,000000,0.2301,0.2451,0.2301,0.2451,2246,0
+BKSY-WS.US,D,20220916,000000,0.2475,0.25,0.224999,0.23,5879,0
+BKSY-WS.US,D,20220919,000000,0.25,0.25,0.2102,0.2111,2111,0
+BKSY-WS.US,D,20220920,000000,0.202,0.22,0.1864,0.1959,30755,0
+BKSY-WS.US,D,20220921,000000,0.199899,0.22,0.199899,0.22,6077,0
+BKSY-WS.US,D,20220922,000000,0.2001,0.2001,0.190101,0.1902,2937,0
+BKSY-WS.US,D,20220923,000000,0.19,0.195,0.1608,0.18,8386,0
+BKSY-WS.US,D,20220926,000000,0.19,0.19,0.1849,0.1898,12300,0
+BKSY-WS.US,D,20220927,000000,0.17096,0.17096,0.1609,0.167499,19912,0
+BKSY-WS.US,D,20220928,000000,0.167,0.167,0.159,0.159,28188,0
+BKSY-WS.US,D,20220929,000000,0.18,0.18,0.1649,0.18,246865,0
+BKSY-WS.US,D,20220930,000000,0.20105,0.2102,0.19001,0.2,17551,0
+BKSY-WS.US,D,20221003,000000,0.215401,0.215401,0.199899,0.199899,14777,0
+BKSY-WS.US,D,20221004,000000,0.2,0.2,0.1904,0.1911,14706,0
+BKSY-WS.US,D,20221005,000000,0.22,0.22,0.18,0.194999,51147,0
+BKSY-WS.US,D,20221006,000000,0.2,0.2219,0.1782,0.18,400693,0
+BKSY-WS.US,D,20221007,000000,0.22,0.22,0.1611,0.1611,13245,0
+BKSY-WS.US,D,20221010,000000,0.2,0.2,0.1999,0.1999,5042,0
+BKSY-WS.US,D,20221011,000000,0.197,0.197,0.169899,0.170488,25752,0
+BKSY-WS.US,D,20221012,000000,0.1999,0.1999,0.18,0.18,20231,0
+BKSY-WS.US,D,20221013,000000,0.18,0.18,0.1775,0.1775,7403,0
+BKSY-WS.US,D,20221014,000000,0.1999,0.1999,0.16,0.175,115567,0
+BKSY-WS.US,D,20221017,000000,0.1999,0.20989,0.190101,0.2,22836,0
+BKSY-WS.US,D,20221018,000000,0.2,0.2152,0.18,0.18,10416,0
+BKSY-WS.US,D,20221019,000000,0.19,0.2139,0.19,0.19611,2330,0
+BKSY-WS.US,D,20221020,000000,0.18,0.19,0.18,0.19,2094,0
+BKSY-WS.US,D,20221021,000000,0.19,0.1952,0.165,0.1876,86461,0
+BKSY-WS.US,D,20221024,000000,0.1978,0.1978,0.18,0.19297,29820,0
+BKSY-WS.US,D,20221025,000000,0.19,0.23,0.1882,0.2004,102339,0
+BKSY-WS.US,D,20221026,000000,0.2,0.220148,0.1908,0.22,42801,0
+BKSY-WS.US,D,20221027,000000,0.2175,0.2175,0.195,0.1951,24962,0
+BKSY-WS.US,D,20221028,000000,0.2101,0.2101,0.1901,0.21,6786,0
+BKSY-WS.US,D,20221031,000000,0.2131,0.224951,0.213,0.2194,5259,0
+BKSY-WS.US,D,20221101,000000,0.22,0.235099,0.1977,0.1977,9920,0
+BKSY-WS.US,D,20221102,000000,0.21,0.2103,0.180301,0.185101,10306,0
+BKSY-WS.US,D,20221103,000000,0.2,0.22,0.1828,0.2064,37307,0
+BKSY-WS.US,D,20221104,000000,0.21,0.22,0.21,0.210001,4772,0
+BKSY-WS.US,D,20221107,000000,0.230101,0.26,0.2123,0.2242,36337,0
+BKSY-WS.US,D,20221108,000000,0.26,0.26,0.2099,0.21,6956,0
+BKSY-WS.US,D,20221109,000000,0.227101,0.230037,0.1835,0.2014,18877,0
+BKSY-WS.US,D,20221110,000000,0.2322,0.2489,0.19,0.19,8494,0
+BKSY-WS.US,D,20221111,000000,0.21,0.2366,0.1901,0.1974,16741,0
+BKSY-WS.US,D,20221114,000000,0.23,0.23,0.195,0.195,43076,0
+BKSY-WS.US,D,20221115,000000,0.2,0.2466,0.198799,0.198799,25034,0
+BKSY-WS.US,D,20221116,000000,0.2,0.21,0.1924,0.2097,16989,0
+BKSY-WS.US,D,20221117,000000,0.2349,0.235,0.1951,0.2,23550,0
+BKSY-WS.US,D,20221118,000000,0.2,0.2,0.1901,0.1901,4452,0
+BKSY-WS.US,D,20221121,000000,0.1806,0.2,0.1802,0.1802,5606,0
+BKSY-WS.US,D,20221122,000000,0.19,0.19,0.155,0.155,35863,0
+BKSY-WS.US,D,20221123,000000,0.17,0.18,0.16,0.1799,41700,0
+BKSY-WS.US,D,20221125,000000,0.190001,0.190001,0.190001,0.190001,300,0
+BKSY-WS.US,D,20221128,000000,0.19,0.19,0.165001,0.187,6150,0
+BKSY-WS.US,D,20221129,000000,0.165,0.17,0.16,0.1601,25949,0
+BKSY-WS.US,D,20221130,000000,0.1799,0.18,0.16,0.18,17157,0
+BKSY-WS.US,D,20221201,000000,0.1601,0.19,0.16,0.17,21620,0
+BKSY-WS.US,D,20221202,000000,0.19,0.19,0.16,0.1706,12003,0
+BKSY-WS.US,D,20221205,000000,0.18,0.18,0.162,0.18,7390,0
+BKSY-WS.US,D,20221206,000000,0.18,0.19,0.1679,0.168001,1554,0
+BKSY-WS.US,D,20221207,000000,0.18,0.21,0.168,0.21,101631,0
+BKSY-WS.US,D,20221208,000000,0.22,0.249799,0.2063,0.23,41309,0
+BKSY-WS.US,D,20221209,000000,0.2315,0.23782,0.2099,0.21,19000,0
+BKSY-WS.US,D,20221212,000000,0.25,0.25,0.2175,0.2176,8466,0
+BKSY-WS.US,D,20221213,000000,0.2311,0.2599,0.2026,0.205,18066,0
+BKSY-WS.US,D,20221214,000000,0.249,0.27,0.190101,0.2,80305,0
+BKSY-WS.US,D,20221215,000000,0.23001,0.2301,0.1778,0.183,27633,0
+BKSY-WS.US,D,20221216,000000,0.2185,0.2185,0.1821,0.1977,10609,0
+BKSY-WS.US,D,20221219,000000,0.183,0.22,0.16815,0.1684,23400,0
+BKSY-WS.US,D,20221220,000000,0.17,0.17,0.15503,0.17,10680,0
+BKSY-WS.US,D,20221221,000000,0.1779,0.1779,0.165,0.16745,1600,0
+BKSY-WS.US,D,20221222,000000,0.1779,0.1801,0.155,0.18,11368,0
+BKSY-WS.US,D,20221223,000000,0.18,0.1801,0.155058,0.16,22707,0
+BKSY-WS.US,D,20221227,000000,0.16,0.165,0.15,0.15,21780,0
+BKSY-WS.US,D,20221228,000000,0.15,0.1556,0.1325,0.15,315216,0
+BKSY-WS.US,D,20221229,000000,0.16,0.16,0.1211,0.1414,62595,0
+BKSY-WS.US,D,20221230,000000,0.125,0.139951,0.125,0.135,81035,0
+BKSY-WS.US,D,20230103,000000,0.14,0.165,0.14,0.16,94911,0
+BKSY-WS.US,D,20230104,000000,0.16,0.175,0.1544,0.175,4588,0
+BKSY-WS.US,D,20230105,000000,0.175,0.2,0.17,0.17,18455,0
+BKSY-WS.US,D,20230106,000000,0.19,0.19,0.17,0.17,3180,0
+BKSY-WS.US,D,20230109,000000,0.18,0.18,0.1734,0.1734,560,0
+BKSY-WS.US,D,20230110,000000,0.18,0.18,0.16,0.17,5553,0
+BKSY-WS.US,D,20230111,000000,0.2,0.2,0.19,0.19,6403,0
+BKSY-WS.US,D,20230112,000000,0.193,0.193,0.15,0.159,81060,0
+BKSY-WS.US,D,20230113,000000,0.2,0.2,0.15,0.15,127420,0
+BKSY-WS.US,D,20230117,000000,0.18,0.225,0.15,0.15,100079,0
+BKSY-WS.US,D,20230118,000000,0.1782,0.1782,0.13,0.1375,136603,0
+BKSY-WS.US,D,20230119,000000,0.1699,0.1699,0.13,0.1301,109113,0
+BKSY-WS.US,D,20230120,000000,0.148,0.1699,0.14,0.15,36163,0
+BKSY-WS.US,D,20230123,000000,0.17,0.1726,0.15,0.1726,8750,0
+BKSY-WS.US,D,20230124,000000,0.1799,0.1859,0.159,0.1684,4057,0
+BKSY-WS.US,D,20230125,000000,0.189,0.189,0.1425,0.1607,15344,0
+BKSY-WS.US,D,20230126,000000,0.1889,0.1889,0.15,0.155,13600,0
+BKSY-WS.US,D,20230127,000000,0.189,0.189,0.13,0.1661,53429,0
+BKSY-WS.US,D,20230130,000000,0.188,0.188,0.16,0.16,6048,0
+BKSY-WS.US,D,20230210,000000,0.205,0.205,0.2001,0.205,2150,0
+BKSY-WS.US,D,20230213,000000,0.23,0.23,0.18,0.18,8439,0
+BKSY-WS.US,D,20230214,000000,0.205,0.205,0.1811,0.205,12546,0
+BKSY-WS.US,D,20230215,000000,0.2048,0.232,0.2011,0.2011,12400,0
+BKSY-WS.US,D,20230216,000000,0.24,0.24,0.1805,0.2191,12550,0
+BKSY-WS.US,D,20230217,000000,0.215,0.2304,0.2149,0.23,45754,0
+BKSY-WS.US,D,20230221,000000,0.24,0.24,0.210101,0.2231,2635,0
+BKSY-WS.US,D,20230222,000000,0.218,0.2475,0.218,0.24,41977,0
+BKSY-WS.US,D,20230224,000000,0.2211,0.22775,0.2211,0.22775,1150,0
+BKSY-WS.US,D,20230227,000000,0.218,0.220556,0.2,0.206,2705,0
+BKSY-WS.US,D,20230228,000000,0.230001,0.230001,0.230001,0.230001,356,0
+BKSY-WS.US,D,20230301,000000,0.220101,0.23,0.220101,0.23,1229,0
+BKSY-WS.US,D,20230302,000000,0.23,0.23,0.195,0.1985,4501,0
+BKSY-WS.US,D,20230303,000000,0.235,0.235,0.235,0.235,275,0
+BKSY-WS.US,D,20230306,000000,0.240101,0.25,0.2118,0.25,7817,0
+BKSY-WS.US,D,20230307,000000,0.23,0.2317,0.22,0.222633,2850,0
+BKSY-WS.US,D,20230308,000000,0.21,0.21,0.21,0.21,460,0
+BKSY-WS.US,D,20230309,000000,0.18,0.2034,0.165,0.2032,88102,0
+BKSY-WS.US,D,20230310,000000,0.18,0.18,0.17,0.18,27258,0
+BKSY-WS.US,D,20230313,000000,0.1955,0.209799,0.1819,0.182,2700,0
+BKSY-WS.US,D,20230314,000000,0.19,0.2175,0.1735,0.2,78884,0
+BKSY-WS.US,D,20230315,000000,0.2,0.23,0.15,0.1663,55087,0
+BKSY-WS.US,D,20230316,000000,0.1599,0.1979,0.1599,0.1839,61963,0
+BKSY-WS.US,D,20230317,000000,0.16,0.1701,0.159751,0.17,33469,0
+BKSY-WS.US,D,20230320,000000,0.18,0.18,0.17,0.17,3500,0
+BKSY-WS.US,D,20230321,000000,0.17,0.18,0.15,0.1711,213446,0
+BKSY-WS.US,D,20230322,000000,0.170001,0.170001,0.15,0.16,131114,0
+BKSY-WS.US,D,20230323,000000,0.1385,0.1744,0.1385,0.1601,2955,0
+BKSY-WS.US,D,20230324,000000,0.2001,0.2001,0.16,0.16,1730,0
+BKSY-WS.US,D,20230327,000000,0.1425,0.1587,0.1425,0.1587,13001,0
+BKSY-WS.US,D,20230328,000000,0.17,0.1748,0.1601,0.165,4100,0
+BKSY-WS.US,D,20230329,000000,0.17088,0.176,0.170101,0.176,2602,0
+BKSY-WS.US,D,20230330,000000,0.169038,0.18,0.169038,0.18,4566,0
+BKSY-WS.US,D,20230331,000000,0.19,0.19,0.1783,0.183,6641,0
+BKSY-WS.US,D,20230403,000000,0.1634,0.2,0.1634,0.179899,11639,0
+BKSY-WS.US,D,20230404,000000,0.161701,0.161701,0.161701,0.161701,210,0
+BKSY-WS.US,D,20230405,000000,0.17,0.2125,0.17,0.1923,7410,0
+BKSY-WS.US,D,20230406,000000,0.17,0.17,0.168,0.16801,1302,0
+BKSY-WS.US,D,20230410,000000,0.169899,0.17,0.1501,0.1655,5562,0
+BKSY-WS.US,D,20230411,000000,0.1634,0.165,0.1634,0.1634,2322,0
+BKSY-WS.US,D,20230412,000000,0.1699,0.1699,0.15,0.1501,31100,0
+BKSY-WS.US,D,20230413,000000,0.155,0.1714,0.1535,0.1697,33330,0
+BKSY-WS.US,D,20230414,000000,0.17,0.17,0.1647,0.1663,2602,0
+BKSY-WS.US,D,20230417,000000,0.1733,0.1781,0.1688,0.1781,2823,0
+BKSY-WS.US,D,20230418,000000,0.176,0.176,0.159899,0.16,5396,0
+BKSY-WS.US,D,20230420,000000,0.15,0.1501,0.145,0.1501,2000,0
+BKSY-WS.US,D,20230421,000000,0.15,0.1501,0.1425,0.1501,2240,0
+BKSY-WS.US,D,20230424,000000,0.1401,0.1401,0.138999,0.138999,5309,0
+BKSY-WS.US,D,20230425,000000,0.15,0.163,0.1485,0.16,107118,0
+BKSY-WS.US,D,20230426,000000,0.138,0.138,0.134899,0.134899,2200,0
+BKSY-WS.US,D,20230427,000000,0.13,0.13,0.12,0.1211,16469,0
+BKSY-WS.US,D,20230428,000000,0.1206,0.1228,0.1191,0.1191,39593,0
+BKSY-WS.US,D,20230501,000000,0.119,0.1203,0.11,0.11,78147,0
+BKSY-WS.US,D,20230502,000000,0.1002,0.12,0.1002,0.12,43145,0
+BKSY-WS.US,D,20230503,000000,0.1013,0.115,0.1013,0.115,325,0
+BKSY-WS.US,D,20230504,000000,0.11,0.1298,0.1,0.1,15668,0
+BKSY-WS.US,D,20230505,000000,0.12,0.12,0.1095,0.1095,780,0
+BKSY-WS.US,D,20230508,000000,0.114949,0.1249,0.114949,0.1249,1105,0
+BKSY-WS.US,D,20230509,000000,0.1187,0.125,0.1187,0.1206,23494,0
+BKSY-WS.US,D,20230510,000000,0.12,0.1232,0.12,0.1219,12889,0
+BKSY-WS.US,D,20230511,000000,0.12,0.1407,0.1,0.1,7400,0
+BKSY-WS.US,D,20230512,000000,0.1275,0.1275,0.120101,0.120101,1200,0
+BKSY-WS.US,D,20230515,000000,0.132,0.132,0.1188,0.1319,17250,0
+BKSY-WS.US,D,20230516,000000,0.12,0.12,0.12,0.12,100,0
+BKSY-WS.US,D,20230517,000000,0.126049,0.131999,0.1201,0.1201,4500,0
+BKSY-WS.US,D,20230518,000000,0.132,0.132101,0.1255,0.1288,44685,0
+BKSY-WS.US,D,20230519,000000,0.125,0.125,0.125,0.125,600,0
+BKSY-WS.US,D,20230522,000000,0.135,0.174599,0.135,0.1611,67182,0
+BKSY-WS.US,D,20230523,000000,0.15,0.164,0.1311,0.1311,6728,0
+BKSY-WS.US,D,20230524,000000,0.14,0.14,0.135,0.135988,3904,0
+BKSY-WS.US,D,20230525,000000,0.13,0.13,0.12,0.12,1900,0
+BKSY-WS.US,D,20230526,000000,0.122301,0.1425,0.122301,0.13,1000,0
+BKSY-WS.US,D,20230530,000000,0.1425,0.1425,0.1301,0.1301,7130,0
+BKSY-WS.US,D,20230531,000000,0.13,0.13,0.125,0.125,2800,0
+BKSY-WS.US,D,20230601,000000,0.1389,0.171975,0.1389,0.1492,15969,0
+BKSY-WS.US,D,20230602,000000,0.15,0.17,0.15,0.1515,18216,0
+BKSY-WS.US,D,20230605,000000,0.1779,0.1779,0.16,0.1701,44780,0
+BKSY-WS.US,D,20230606,000000,0.17,0.18,0.1625,0.1799,54045,0
+BKSY-WS.US,D,20230607,000000,0.182,0.19,0.165,0.1849,191324,0
+BKSY-WS.US,D,20230608,000000,0.1919,0.1999,0.1751,0.1831,21492,0
+BKSY-WS.US,D,20230609,000000,0.2,0.2,0.1653,0.1653,17331,0
+BKSY-WS.US,D,20230612,000000,0.1782,0.18,0.1774,0.18,8547,0
+BKSY-WS.US,D,20230613,000000,0.1802,0.2,0.125,0.175,21713,0
+BKSY-WS.US,D,20230614,000000,0.2,0.2,0.167799,0.167799,841,0
+BKSY-WS.US,D,20230615,000000,0.17,0.1765,0.1573,0.17,29466,0
+BKSY-WS.US,D,20230616,000000,0.18,0.18,0.1501,0.1513,3858,0
+BKSY-WS.US,D,20230620,000000,0.15,0.2,0.15,0.159,452204,0
+BKSY-WS.US,D,20230621,000000,0.182,0.182,0.12,0.155,64401,0
+BKSY-WS.US,D,20230622,000000,0.1634,0.165,0.1455,0.1455,8893,0
+BKSY-WS.US,D,20230623,000000,0.1697,0.1799,0.1451,0.1562,341232,0
+BKSY-WS.US,D,20230626,000000,0.1788,0.1788,0.16,0.16,13043,0
+BKSY-WS.US,D,20230627,000000,0.17,0.171998,0.165,0.1669,25051,0
+BKSY-WS.US,D,20230628,000000,0.1669,0.1898,0.1669,0.18,57893,0
+BKSY-WS.US,D,20230629,000000,0.19,0.2,0.1818,0.1843,45790,0
+BKSY-WS.US,D,20230630,000000,0.2,0.2371,0.190001,0.21,33201,0
+BKSY-WS.US,D,20230703,000000,0.2399,0.259999,0.1925,0.21,17248,0
+BKSY-WS.US,D,20230705,000000,0.21,0.21,0.19,0.1901,10486,0
+BKSY-WS.US,D,20230706,000000,0.21,0.21,0.1551,0.18,7359,0
+BKSY-WS.US,D,20230707,000000,0.245,0.245,0.1714,0.1797,22574,0
+BKSY-WS.US,D,20230710,000000,0.18,0.2052,0.18,0.1962,11247,0
+BKSY-WS.US,D,20230711,000000,0.21,0.21,0.1916,0.1999,3500,0
+BKSY-WS.US,D,20230712,000000,0.28,0.28,0.1715,0.1731,10872,0
+BKSY-WS.US,D,20230713,000000,0.1988,0.1988,0.18,0.1815,17788,0
+BKSY-WS.US,D,20230714,000000,0.21,0.21,0.18,0.18,4956,0
+BKSY-WS.US,D,20230717,000000,0.2092,0.2092,0.179,0.18,16674,0
+BKSY-WS.US,D,20230718,000000,0.1967,0.1986,0.18,0.18,26030,0
+BKSY-WS.US,D,20230719,000000,0.194,0.21,0.1526,0.1851,190650,0
+BKSY-WS.US,D,20230720,000000,0.22,0.22,0.11,0.17,84832,0
+BKSY-WS.US,D,20230721,000000,0.2047,0.2047,0.18,0.18,1894,0
+BKSY-WS.US,D,20230724,000000,0.19,0.1939,0.175,0.18,3088,0
+BKSY-WS.US,D,20230725,000000,0.224,0.224,0.18,0.18,1681,0
+BKSY-WS.US,D,20230726,000000,0.2161,0.222,0.17,0.182251,1700,0
+BKSY-WS.US,D,20230727,000000,0.22,0.2201,0.2022,0.2022,3577,0
+BKSY-WS.US,D,20230728,000000,0.2222,0.2222,0.19,0.1901,9626,0
+BKSY-WS.US,D,20230731,000000,0.1618,0.219,0.1618,0.219,25669,0
+BKSY-WS.US,D,20230801,000000,0.21,0.219,0.1903,0.2189,12042,0
+BKSY-WS.US,D,20230802,000000,0.219,0.219,0.1635,0.18,11653,0
+BKSY-WS.US,D,20230803,000000,0.2175,0.2175,0.19,0.19,13148,0
+BKSY-WS.US,D,20230804,000000,0.19,0.199799,0.16,0.1689,16813,0
+BKSY-WS.US,D,20230807,000000,0.16,0.17,0.1502,0.1503,31087,0
+BKSY-WS.US,D,20230808,000000,0.1678,0.191,0.1678,0.191,7101,0
+BKSY-WS.US,D,20230809,000000,0.17,0.17,0.1438,0.1522,98788,0
+BKSY-WS.US,D,20230810,000000,0.1555,0.1567,0.1475,0.15,8797,0
+BKSY-WS.US,D,20230811,000000,0.14,0.1414,0.1275,0.134,34084,0
+BKSY-WS.US,D,20230814,000000,0.13,0.14,0.1275,0.1288,18934,0
+BKSY-WS.US,D,20230815,000000,0.1252,0.1281,0.12,0.1256,23771,0
+BKSY-WS.US,D,20230816,000000,0.115,0.132,0.115,0.125,27000,0
+BKSY-WS.US,D,20230817,000000,0.1161,0.13,0.1102,0.13,60358,0
+BKSY-WS.US,D,20230818,000000,0.1162,0.1299,0.1102,0.12,159640,0
+BKSY-WS.US,D,20230821,000000,0.12,0.1228,0.1102,0.12,26648,0
+BKSY-WS.US,D,20230822,000000,0.11,0.1313,0.11,0.1209,13858,0
+BKSY-WS.US,D,20230823,000000,0.1103,0.12,0.1103,0.1175,28436,0
+BKSY-WS.US,D,20230824,000000,0.1105,0.115,0.1,0.1006,147109,0
+BKSY-WS.US,D,20230825,000000,0.101,0.105,0.1,0.1,50678,0
+BKSY-WS.US,D,20230828,000000,0.1,0.13,0.0889,0.0925,103385,0
+BKSY-WS.US,D,20230829,000000,0.0888,0.12,0.0888,0.1099,16450,0
+BKSY-WS.US,D,20230830,000000,0.1,0.1199,0.1,0.1,5386,0
+BKSY-WS.US,D,20230831,000000,0.1,0.11,0.1,0.1,22701,0
+BKSY-WS.US,D,20230901,000000,0.0979,0.1038,0.0979,0.1034,23340,0
+BKSY-WS.US,D,20230905,000000,0.0979,0.101,0.0899,0.0998,86666,0
+BKSY-WS.US,D,20230906,000000,0.1,0.1,0.098,0.1,6995,0
+BKSY-WS.US,D,20230907,000000,0.0983,0.1078,0.0888,0.091,9742,0
+BKSY-WS.US,D,20230908,000000,0.089,0.09,0.0814,0.09,22806,0
+BKSY-WS.US,D,20230911,000000,0.0857,0.089,0.0815,0.089,1365,0
+BKSY-WS.US,D,20230912,000000,0.09,0.0904,0.0825,0.086,9769,0
+BKSY-WS.US,D,20230913,000000,0.09001,0.09001,0.0873,0.0875,10225,0
+BKSY-WS.US,D,20230914,000000,0.0955,0.0986,0.09,0.0986,1797,0
+BKSY-WS.US,D,20230915,000000,0.0888,0.093,0.0863,0.09,21010,0
+BKSY-WS.US,D,20230918,000000,0.09,0.0904,0.086,0.088,24980,0
+BKSY-WS.US,D,20230919,000000,0.0882,0.0883,0.0859,0.086,8547,0
+BKSY-WS.US,D,20230920,000000,0.086,0.0898,0.0781,0.0784,35717,0
+BKSY-WS.US,D,20230921,000000,0.07891,0.07891,0.0581,0.0652,25829,0
+BKSY-WS.US,D,20230922,000000,0.07,0.073,0.0652,0.0701,7657,0
+BKSY-WS.US,D,20230925,000000,0.0812,0.083,0.07,0.07,29500,0
+BKSY-WS.US,D,20230926,000000,0.076,0.08,0.0711,0.0711,3645,0
+BKSY-WS.US,D,20230927,000000,0.073,0.073,0.073,0.073,856,0
+BKSY-WS.US,D,20230928,000000,0.073101,0.079899,0.07,0.07,1985,0
+BKSY-WS.US,D,20230929,000000,0.08,0.08,0.0782,0.08,20300,0
+BKSY-WS.US,D,20231002,000000,0.068,0.08,0.0631,0.07,96922,0
+BKSY-WS.US,D,20231003,000000,0.07,0.0702,0.0695,0.0695,27820,0
+BKSY-WS.US,D,20231004,000000,0.066101,0.07,0.0601,0.0601,115787,0
+BKSY-WS.US,D,20231005,000000,0.0646,0.0646,0.0613,0.064,3140,0
+BKSY-WS.US,D,20231006,000000,0.06886,0.0709,0.0675,0.0709,3894,0
+BKSY-WS.US,D,20231009,000000,0.0712,0.075,0.06825,0.0725,5557,0
+BKSY-WS.US,D,20231010,000000,0.09,0.1,0.08,0.08,16289,0
+BKSY-WS.US,D,20231011,000000,0.0808,0.09,0.08,0.08,1864,0
+BKSY-WS.US,D,20231012,000000,0.08,0.08,0.07,0.0763,10200,0
+BKSY-WS.US,D,20231013,000000,0.0679,0.09,0.0679,0.07,1507,0
+BKSY-WS.US,D,20231016,000000,0.0707,0.08,0.0707,0.075,3962,0
+BKSY-WS.US,D,20231017,000000,0.07,0.1,0.0625,0.074,175573,0
+BKSY-WS.US,D,20231018,000000,0.080999,0.080999,0.0716,0.0716,1000,0
+BKSY-WS.US,D,20231019,000000,0.07,0.09,0.0675,0.068,10681,0
+BKSY-WS.US,D,20231020,000000,0.079,0.079,0.079,0.079,800,0
+BKSY-WS.US,D,20231023,000000,0.09,0.09,0.073112,0.073112,6007,0
+BKSY-WS.US,D,20231024,000000,0.075,0.075,0.065,0.074749,59732,0
+BKSY-WS.US,D,20231025,000000,0.0651,0.08,0.0625,0.0625,22293,0
+BKSY-WS.US,D,20231026,000000,0.0701,0.08,0.0701,0.08,2000,0
+BKSY-WS.US,D,20231027,000000,0.076,0.094899,0.075,0.094899,10450,0
+BKSY-WS.US,D,20231030,000000,0.1398,0.1398,0.0623,0.07,26542,0
+BKSY-WS.US,D,20231031,000000,0.07,0.079999,0.06511,0.079899,5760,0
+BKSY-WS.US,D,20231101,000000,0.0652,0.07,0.0652,0.07,4356,0
+BKSY-WS.US,D,20231102,000000,0.077699,0.077699,0.0654,0.0654,20580,0
+BKSY-WS.US,D,20231103,000000,0.065,0.0749,0.065,0.0748,17350,0
+BKSY-WS.US,D,20231106,000000,0.0656,0.0701,0.058078,0.07,52844,0
+BKSY-WS.US,D,20231107,000000,0.0663,0.085,0.0601,0.08,30598,0
+BKSY-WS.US,D,20231108,000000,0.065,0.08399,0.063,0.067,14501,0
+BKSY-WS.US,D,20231109,000000,0.072,0.072,0.06701,0.068,12900,0
+BKSY-WS.US,D,20231110,000000,0.074,0.083,0.068,0.068101,7720,0
+BKSY-WS.US,D,20231113,000000,0.07215,0.0763,0.067,0.068,10732,0
+BKSY-WS.US,D,20231114,000000,0.063201,0.083,0.0631,0.0631,9705,0
+BKSY-WS.US,D,20231115,000000,0.0723,0.083,0.0632,0.076,13804,0
+BKSY-WS.US,D,20231116,000000,0.07,0.08,0.07,0.08,16045,0
+BKSY-WS.US,D,20231117,000000,0.0666,0.083,0.0666,0.082,1275,0
+BKSY-WS.US,D,20231120,000000,0.0655,0.0813,0.0655,0.0669,19412,0
+BKSY-WS.US,D,20231121,000000,0.073301,0.079,0.073301,0.079,2707,0
+BKSY-WS.US,D,20231122,000000,0.073301,0.079,0.0676,0.074,4300,0
+BKSY-WS.US,D,20231124,000000,0.0625,0.0739,0.0625,0.0739,9247,0
+BKSY-WS.US,D,20231127,000000,0.0666,0.0738,0.065,0.0681,13927,0
+BKSY-WS.US,D,20231128,000000,0.06,0.0718,0.06,0.0718,1400,0
+BKSY-WS.US,D,20231129,000000,0.0643,0.07,0.0637,0.0637,400,0
+BKSY-WS.US,D,20231130,000000,0.0605,0.0611,0.0605,0.0605,3400,0
+BKSY-WS.US,D,20231201,000000,0.0605,0.061877,0.06,0.06,21058,0
+BKSY-WS.US,D,20231204,000000,0.0682,0.07,0.0682,0.07,4497,0
+BKSY-WS.US,D,20231205,000000,0.0601,0.07,0.0601,0.0602,5976,0
+BKSY-WS.US,D,20231206,000000,0.0602,0.0644,0.0533,0.054,37391,0
+BKSY-WS.US,D,20231207,000000,0.06,0.0681,0.0533,0.0655,12672,0
+BKSY-WS.US,D,20231208,000000,0.053,0.0681,0.04,0.04,29590,0
+BKSY-WS.US,D,20231211,000000,0.04,0.055,0.0381,0.0385,130030,0
+BKSY-WS.US,D,20231212,000000,0.05,0.05,0.0375,0.04,5052,0
+BKSY-WS.US,D,20231213,000000,0.04,0.05,0.0351,0.0391,31816,0
+BKSY-WS.US,D,20231214,000000,0.05,0.0681,0.05,0.05,44618,0
+BKSY-WS.US,D,20231215,000000,0.04,0.058,0.04,0.058,7700,0
+BKSY-WS.US,D,20231218,000000,0.042,0.0581,0.04,0.0405,59758,0
+BKSY-WS.US,D,20231219,000000,0.04,0.0564,0.04,0.0564,8982,0
+BKSY-WS.US,D,20231220,000000,0.042,0.06,0.042,0.0599,11505,0
+BKSY-WS.US,D,20231221,000000,0.042,0.06,0.041,0.0438,30594,0
+BKSY-WS.US,D,20231222,000000,0.04,0.058,0.04,0.045,10325,0
+BKSY-WS.US,D,20231226,000000,0.04,0.069,0.04,0.0516,73266,0
+BKSY-WS.US,D,20231227,000000,0.06,0.0649,0.0437,0.055,32554,0
+BKSY-WS.US,D,20231228,000000,0.041,0.069,0.041,0.05629,59369,0
+BKSY-WS.US,D,20231229,000000,0.0693,0.07,0.041,0.05,34341,0
+BKSY-WS.US,D,20240102,000000,0.0459,0.06,0.0459,0.0463,58424,0
+BKSY-WS.US,D,20240103,000000,0.04,0.05,0.04,0.0414,22146,0
+BKSY-WS.US,D,20240104,000000,0.04,0.0558,0.04,0.05,4273,0
+BKSY-WS.US,D,20240105,000000,0.0405,0.044899,0.038,0.038,70662,0
+BKSY-WS.US,D,20240108,000000,0.04,0.0488,0.04,0.0407,30492,0
+BKSY-WS.US,D,20240109,000000,0.04,0.045,0.038,0.038,23900,0
+BKSY-WS.US,D,20240110,000000,0.04,0.046901,0.04,0.041,5412,0
+BKSY-WS.US,D,20240111,000000,0.04,0.0468,0.0317,0.0365,80659,0
+BKSY-WS.US,D,20240112,000000,0.04,0.0415,0.0367,0.0401,6311,0
+BKSY-WS.US,D,20240116,000000,0.04,0.042,0.035,0.04,9792,0
+BKSY-WS.US,D,20240117,000000,0.0404,0.0405,0.04,0.04,4717,0
+BKSY-WS.US,D,20240119,000000,0.04,0.0468,0.04,0.0468,5686,0
+BKSY-WS.US,D,20240122,000000,0.04,0.04245,0.04,0.04245,19747,0
+BKSY-WS.US,D,20240123,000000,0.0428,0.0428,0.04,0.04,1109,0
+BKSY-WS.US,D,20240124,000000,0.04,0.0404,0.0335,0.035,152706,0
+BKSY-WS.US,D,20240125,000000,0.0394,0.0394,0.03,0.039099,29101,0
+BKSY-WS.US,D,20240126,000000,0.039,0.0394,0.0308,0.032,21115,0
+BKSY-WS.US,D,20240129,000000,0.04,0.0456,0.0357,0.0456,11355,0
+BKSY-WS.US,D,20240130,000000,0.04,0.042799,0.0352,0.0352,23700,0
+BKSY-WS.US,D,20240131,000000,0.0456,0.0456,0.0391,0.0391,16236,0
+BKSY-WS.US,D,20240201,000000,0.04,0.04,0.035,0.0353,22195,0
+BKSY-WS.US,D,20240202,000000,0.035,0.04,0.035,0.04,1193,0
+BKSY-WS.US,D,20240205,000000,0.0374,0.0398,0.0374,0.0398,1249,0
+BKSY-WS.US,D,20240206,000000,0.0398,0.0398,0.035,0.039,27115,0
+BKSY-WS.US,D,20240207,000000,0.035,0.035,0.035,0.035,6551,0
+BKSY-WS.US,D,20240208,000000,0.035,0.0456,0.035,0.0436,69497,0
+BKSY-WS.US,D,20240209,000000,0.0456,0.04999,0.0445,0.047,24528,0
+BKSY-WS.US,D,20240212,000000,0.046,0.055,0.0456,0.05,37727,0
+BKSY-WS.US,D,20240213,000000,0.04,0.05,0.04,0.04,3300,0
+BKSY-WS.US,D,20240214,000000,0.04,0.042,0.039899,0.0407,73191,0
+BKSY-WS.US,D,20240215,000000,0.04,0.0439,0.035,0.04,101113,0
+BKSY-WS.US,D,20240216,000000,0.044,0.0508,0.0404,0.0458,35362,0
+BKSY-WS.US,D,20240220,000000,0.04,0.0508,0.04,0.04,60149,0
+BKSY-WS.US,D,20240221,000000,0.0549,0.0549,0.0415,0.0415,10580,0
+BKSY-WS.US,D,20240222,000000,0.04,0.0498,0.04,0.04,19449,0
+BKSY-WS.US,D,20240223,000000,0.04,0.054899,0.04,0.0448,122133,0
+BKSY-WS.US,D,20240226,000000,0.0403,0.055,0.0403,0.0524,44396,0
+BKSY-WS.US,D,20240227,000000,0.052,0.0661,0.0434,0.044,83322,0
+BKSY-WS.US,D,20240228,000000,0.0434,0.052,0.041,0.041,182264,0
+BKSY-WS.US,D,20240229,000000,0.041,0.0498,0.041,0.0431,20194,0
+BKSY-WS.US,D,20240301,000000,0.0432,0.0433,0.041,0.041,31942,0
+BKSY-WS.US,D,20240304,000000,0.041101,0.05,0.041101,0.0457,111364,0
+BKSY-WS.US,D,20240305,000000,0.0465,0.0465,0.04,0.0448,72901,0
+BKSY-WS.US,D,20240306,000000,0.049,0.049,0.0424,0.045,62362,0
+BKSY-WS.US,D,20240307,000000,0.045,0.048,0.040501,0.048,134925,0
+BKSY-WS.US,D,20240308,000000,0.046,0.05,0.045299,0.0499,24485,0
+BKSY-WS.US,D,20240311,000000,0.05,0.055,0.0481,0.055,49741,0
+BKSY-WS.US,D,20240312,000000,0.053,0.053,0.0451,0.0529,40324,0
+BKSY-WS.US,D,20240313,000000,0.053,0.0539,0.042,0.0539,52082,0
+BKSY-WS.US,D,20240314,000000,0.05,0.05,0.045,0.05,27049,0
+BKSY-WS.US,D,20240315,000000,0.0463,0.054,0.045,0.052,57973,0
+BKSY-WS.US,D,20240318,000000,0.046,0.052,0.045,0.052,20101,0
+BKSY-WS.US,D,20240319,000000,0.05,0.0795,0.0499,0.061,25423,0
+BKSY-WS.US,D,20240320,000000,0.058,0.0712,0.058,0.0709,5473,0
+BKSY-WS.US,D,20240321,000000,0.0713,0.0795,0.066581,0.078,19531,0
+BKSY-WS.US,D,20240322,000000,0.070101,0.077,0.06,0.0694,17282,0
+BKSY-WS.US,D,20240325,000000,0.06905,0.06905,0.06905,0.06905,308,0
+BKSY-WS.US,D,20240326,000000,0.061101,0.0639,0.0505,0.058199,43849,0
+BKSY-WS.US,D,20240327,000000,0.054101,0.0587,0.05,0.057,25194,0
+BKSY-WS.US,D,20240328,000000,0.077522,0.077522,0.0598,0.076,7770,0
+BKSY-WS.US,D,20240401,000000,0.060201,0.077,0.0501,0.0534,6332,0
+BKSY-WS.US,D,20240402,000000,0.0534,0.0701,0.0534,0.07,8884,0
+BKSY-WS.US,D,20240403,000000,0.0551,0.073,0.0535,0.073,11668,0
+BKSY-WS.US,D,20240404,000000,0.079,0.079,0.079,0.079,400,0
+BKSY-WS.US,D,20240405,000000,0.077,0.077,0.0575,0.076899,28106,0
+BKSY-WS.US,D,20240408,000000,0.0789,0.0789,0.06,0.07,3613,0
+BKSY-WS.US,D,20240409,000000,0.0653,0.07,0.0653,0.07,1507,0
+BKSY-WS.US,D,20240410,000000,0.060601,0.0733,0.0586,0.0601,7182,0
+BKSY-WS.US,D,20240411,000000,0.0502,0.065,0.0502,0.0613,10489,0
+BKSY-WS.US,D,20240412,000000,0.07,0.07,0.0695,0.0695,1340,0
+BKSY-WS.US,D,20240415,000000,0.064,0.064,0.052,0.0555,27652,0
+BKSY-WS.US,D,20240416,000000,0.0526,0.0526,0.04,0.045101,31220,0
+BKSY-WS.US,D,20240417,000000,0.041,0.0584,0.041,0.052,13516,0
+BKSY-WS.US,D,20240418,000000,0.0502,0.0635,0.0502,0.055,24160,0
+BKSY-WS.US,D,20240419,000000,0.0402,0.0402,0.0401,0.0401,1013,0
+BKSY-WS.US,D,20240422,000000,0.05,0.05,0.0499,0.0499,3971,0
+BKSY-WS.US,D,20240423,000000,0.0404,0.0543,0.0404,0.05,6922,0
+BKSY-WS.US,D,20240425,000000,0.0675,0.0675,0.041,0.041,1316,0
+BKSY-WS.US,D,20240426,000000,0.0422,0.0644,0.0422,0.0644,1250,0
+BKSY-WS.US,D,20240429,000000,0.0669,0.0676,0.0404,0.0674,25631,0
+BKSY-WS.US,D,20240430,000000,0.0454,0.0646,0.0411,0.0631,7823,0
+BKSY-WS.US,D,20240501,000000,0.0409,0.04955,0.0405,0.04955,1200,0
+BKSY-WS.US,D,20240502,000000,0.0584,0.0584,0.05,0.053,104826,0
+BKSY-WS.US,D,20240503,000000,0.0538,0.0538,0.0538,0.0538,126,0
+BKSY-WS.US,D,20240508,000000,0.054,0.054,0.03,0.0373,11591,0
+BKSY-WS.US,D,20240509,000000,0.0401,0.0401,0.04,0.04,5874,0
+BKSY-WS.US,D,20240510,000000,0.0404,0.04695,0.04,0.04695,8705,0
+BKSY-WS.US,D,20240513,000000,0.048,0.048,0.0402,0.044051,5700,0
+BKSY-WS.US,D,20240514,000000,0.0404,0.0479,0.04,0.0478,67205,0
+BKSY-WS.US,D,20240515,000000,0.038,0.0451,0.038,0.0451,2713,0
+BKSY-WS.US,D,20240516,000000,0.038,0.0476,0.038,0.0476,3517,0
+BKSY-WS.US,D,20240517,000000,0.039,0.039,0.039,0.039,228,0
+BKSY-WS.US,D,20240520,000000,0.0471,0.05,0.0381,0.0381,17365,0
+BKSY-WS.US,D,20240521,000000,0.0384,0.0384,0.031,0.0326,42052,0
+BKSY-WS.US,D,20240522,000000,0.032,0.0348,0.03,0.0348,53597,0
+BKSY-WS.US,D,20240523,000000,0.0281,0.0339,0.0279,0.0339,1095,0
+BKSY-WS.US,D,20240524,000000,0.0372,0.0442,0.028,0.028,94815,0
+BKSY-WS.US,D,20240528,000000,0.033301,0.0379,0.033301,0.0379,18674,0
+BKSY-WS.US,D,20240529,000000,0.041,0.041,0.028,0.0404,18274,0
+BKSY-WS.US,D,20240530,000000,0.0354,0.037,0.0354,0.0369,11126,0
+BKSY-WS.US,D,20240531,000000,0.037,0.0373,0.031,0.0369,42455,0
+BKSY-WS.US,D,20240603,000000,0.0398,0.0398,0.031,0.0353,21082,0
+BKSY-WS.US,D,20240604,000000,0.0315,0.036,0.0315,0.032,14348,0
+BKSY-WS.US,D,20240605,000000,0.0357,0.0365,0.028,0.0364,52587,0
+BKSY-WS.US,D,20240606,000000,0.037,0.0404,0.0367,0.0398,22025,0
+BKSY-WS.US,D,20240607,000000,0.0327,0.04,0.0327,0.0398,2559,0
+BKSY-WS.US,D,20240610,000000,0.04,0.04,0.039499,0.0399,5195,0
+BKSY-WS.US,D,20240611,000000,0.03631,0.0402,0.03631,0.0401,1919,0
+BKSY-WS.US,D,20240612,000000,0.0402,0.0439,0.0381,0.0381,19441,0
+BKSY-WS.US,D,20240613,000000,0.0399,0.0438,0.0397,0.0435,17668,0
+BKSY-WS.US,D,20240614,000000,0.0328,0.041,0.0328,0.041,4058,0
+BKSY-WS.US,D,20240617,000000,0.033,0.040899,0.0301,0.030649,40938,0
+BKSY-WS.US,D,20240618,000000,0.029,0.039,0.029,0.033549,7515,0
+BKSY-WS.US,D,20240620,000000,0.0301,0.037,0.0301,0.0336,11944,0
+BKSY-WS.US,D,20240621,000000,0.031,0.031,0.031,0.031,1118,0
+BKSY-WS.US,D,20240624,000000,0.0311,0.0442,0.0311,0.0324,17935,0
+BKSY-WS.US,D,20240625,000000,0.0324,0.0328,0.0313,0.0316,11412,0
+BKSY-WS.US,D,20240626,000000,0.0317,0.0345,0.0317,0.0345,4800,0
+BKSY-WS.US,D,20240627,000000,0.0321,0.033,0.0301,0.0301,10227,0
+BKSY-WS.US,D,20240628,000000,0.0301,0.033,0.0301,0.0329,5263,0
+BKSY-WS.US,D,20240701,000000,0.0301,0.0306,0.0174,0.025,52129,0
+BKSY-WS.US,D,20240702,000000,0.025,0.0325,0.025,0.03205,8328,0
+BKSY-WS.US,D,20240703,000000,0.03,0.0335,0.028,0.030749,7500,0
+BKSY-WS.US,D,20240705,000000,0.0335,0.036,0.0292,0.0292,7304,0
+BKSY-WS.US,D,20240708,000000,0.0347,0.0355,0.0284,0.0286,24879,0
+BKSY-WS.US,D,20240709,000000,0.0283,0.0302,0.025,0.026,13089,0
+BKSY-WS.US,D,20240711,000000,0.027,0.027,0.0263,0.0263,3441,0
+BKSY-WS.US,D,20240712,000000,0.0251,0.0285,0.0251,0.025384,15055,0
+BKSY-WS.US,D,20240715,000000,0.0272,0.0294,0.0272,0.0281,5716,0
+BKSY-WS.US,D,20240716,000000,0.028,0.035,0.0263,0.0303,18510,0
+BKSY-WS.US,D,20240717,000000,0.0354,0.0355,0.0298,0.0299,11591,0
+BKSY-WS.US,D,20240718,000000,0.035,0.035,0.0297,0.03,5999,0
+BKSY-WS.US,D,20240722,000000,0.0339,0.0339,0.0254,0.0305,16000,0
+BKSY-WS.US,D,20240723,000000,0.0307,0.0339,0.03,0.0339,13031,0
+BKSY-WS.US,D,20240724,000000,0.0325,0.0326,0.0325,0.0326,1306,0
+BKSY-WS.US,D,20240725,000000,0.0325,0.0326,0.0325,0.0326,900,0
+BKSY-WS.US,D,20240726,000000,0.033,0.033,0.0301,0.0301,3027,0
+BKSY-WS.US,D,20240729,000000,0.0256,0.034,0.0251,0.034,1173,0
+BKSY-WS.US,D,20240730,000000,0.0336,0.034,0.025,0.0296,31063,0
+BKSY-WS.US,D,20240731,000000,0.029699,0.038,0.027449,0.0352,45213,0
+BKSY-WS.US,D,20240801,000000,0.0281,0.031,0.0246,0.031,45862,0
+BKSY-WS.US,D,20240802,000000,0.028,0.03,0.0201,0.0201,37189,0
+BKSY-WS.US,D,20240805,000000,0.020201,0.03,0.02,0.03,19770,0
+BKSY-WS.US,D,20240806,000000,0.03,0.03,0.023099,0.025,19650,0
+BKSY-WS.US,D,20240807,000000,0.0297,0.03,0.0249,0.0249,32171,0
+BKSY-WS.US,D,20240808,000000,0.0255,0.0299,0.0232,0.0294,7197,0
+BKSY-WS.US,D,20240809,000000,0.029,0.032,0.029,0.03,341858,0
+BKSY-WS.US,D,20240812,000000,0.0288,0.0288,0.0288,0.0288,500,0
+BKSY-WS.US,D,20240814,000000,0.0309,0.0309,0.027,0.0275,14728,0
+BKSY-WS.US,D,20240815,000000,0.025499,0.032351,0.023,0.032351,11635,0
+BKSY-WS.US,D,20240816,000000,0.03,0.0378,0.03,0.0378,89248,0
+BKSY-WS.US,D,20240819,000000,0.035,0.038,0.03,0.0339,77135,0
+BKSY-WS.US,D,20240820,000000,0.034,0.042,0.0325,0.0416,59073,0
+BKSY-WS.US,D,20240821,000000,0.04,0.043,0.038,0.0415,28006,0
+BKSY-WS.US,D,20240822,000000,0.039899,0.042,0.0335,0.04095,22037,0
+BKSY-WS.US,D,20240823,000000,0.04,0.0795,0.04,0.076249,248334,0
+BKSY-WS.US,D,20240826,000000,0.067,0.0796,0.067,0.07,52560,0
+BKSY-WS.US,D,20240827,000000,0.078599,0.0796,0.065,0.07,70875,0
+BKSY-WS.US,D,20240828,000000,0.0788,0.08,0.0735,0.08,17754,0
+BKSY-WS.US,D,20240829,000000,0.08,0.08,0.056,0.0688,79318,0
+BKSY-WS.US,D,20240830,000000,0.050101,0.0747,0.050101,0.054899,49441,0
+BKSY-WS.US,D,20240903,000000,0.0575,0.06,0.05,0.06,7134,0
+BKSY-WS.US,D,20240904,000000,0.055,0.06,0.0388,0.0599,41310,0
+BKSY-WS.US,D,20240905,000000,0.0405,0.0541,0.031,0.0324,161050,0
+BKSY-WS.US,D,20240906,000000,0.031,0.0354,0.03,0.03,234717,0
+BKSY-WS.US,D,20240909,000000,0.041499,0.0416,0.0397,0.0397,18310,0
+BKSY-WS.US,D,20240910,000000,0.035,0.035,0.0299,0.0307,49966,0
+BKSY-WS.US,D,20240911,000000,0.0317,0.0317,0.0313,0.0313,775,0
+BKSY-WS.US,D,20240912,000000,0.0313,0.0334,0.0279,0.0327,20719,0
+BKSY-WS.US,D,20240913,000000,0.0255,0.0395,0.025,0.0395,51490,0
+BKSY-WS.US,D,20240916,000000,0.0395,0.039599,0.03,0.03,47693,0
+BKSY-WS.US,D,20240917,000000,0.03,0.0351,0.025,0.025,36825,0
+BKSY-WS.US,D,20240918,000000,0.0289,0.0422,0.0289,0.03,448083,0
+BKSY-WS.US,D,20240919,000000,0.03,0.0353,0.0299,0.0301,156439,0
+BKSY-WS.US,D,20240920,000000,0.03,0.035,0.025,0.0273,71405,0
+BKSY-WS.US,D,20240923,000000,0.0275,0.032,0.0254,0.0254,14690,0
+BKSY-WS.US,D,20240924,000000,0.028799,0.028799,0.023,0.024499,97164,0
+BKSY-WS.US,D,20240925,000000,0.0259,0.0302,0.023,0.026051,156881,0
+BKSY-WS.US,D,20240926,000000,0.03,0.0415,0.03,0.036,218076,0
+BKSY-WS.US,D,20240927,000000,0.039,0.042,0.028,0.028,163400,0
+BKSY-WS.US,D,20240930,000000,0.03,0.038,0.027,0.0305,100177,0
+BKSY-WS.US,D,20241001,000000,0.03365,0.0375,0.0297,0.0303,174379,0
+BKSY-WS.US,D,20241002,000000,0.031,0.034,0.030999,0.0339,11677,0
+BKSY-WS.US,D,20241003,000000,0.035,0.057,0.0315,0.0402,267766,0
+BKSY-WS.US,D,20241004,000000,0.05,0.05,0.035,0.0444,137919,0
+BKSY-WS.US,D,20241007,000000,0.05,0.0795,0.045001,0.0535,403254,0
+BKSY-WS.US,D,20241008,000000,0.0502,0.06,0.045,0.0531,181614,0
+BKSY-WS.US,D,20241009,000000,0.054,0.059,0.048,0.0499,79548,0
+BKSY-WS.US,D,20241010,000000,0.0401,0.0504,0.0302,0.030469,205782,0
+BKSY-WS.US,D,20241011,000000,0.0353,0.045,0.026,0.04,81038,0
+BKSY-WS.US,D,20241014,000000,0.0438,0.0438,0.036899,0.037401,63205,0
+BKSY-WS.US,D,20241015,000000,0.0383,0.05,0.031,0.032911,71840,0
+BKSY-WS.US,D,20241016,000000,0.0315,0.035801,0.0315,0.0341,34142,0
+BKSY-WS.US,D,20241017,000000,0.0374,0.0378,0.035,0.0356,53222,0
+BKSY-WS.US,D,20241018,000000,0.04,0.04,0.0301,0.038,22638,0
+BKSY-WS.US,D,20241021,000000,0.037899,0.04,0.034,0.0355,35418,0
+BKSY-WS.US,D,20241022,000000,0.0356,0.0388,0.0342,0.036,76219,0
+BKSY-WS.US,D,20241023,000000,0.036,0.04,0.0301,0.030985,18484,0
+BKSY-WS.US,D,20241024,000000,0.03745,0.0399,0.0323,0.0365,41320,0
+BKSY-WS.US,D,20241025,000000,0.0361,0.0399,0.031,0.0329,98201,0
+BKSY-WS.US,D,20241028,000000,0.0359,0.0359,0.0311,0.035074,62183,0
+BKSY-WS.US,D,20241029,000000,0.033,0.04,0.033,0.036599,72923,0
+BKSY-WS.US,D,20241030,000000,0.0344,0.04,0.025,0.034,264749,0
+BKSY-WS.US,D,20241031,000000,0.0375,0.046,0.0303,0.0321,108089,0
+BKSY-WS.US,D,20241101,000000,0.033,0.0355,0.0304,0.0349,51202,0
+BKSY-WS.US,D,20241104,000000,0.038,0.0395,0.0312,0.0324,41386,0
+BKSY-WS.US,D,20241105,000000,0.0355,0.0388,0.0318,0.035287,14343,0
+BKSY-WS.US,D,20241106,000000,0.034,0.0349,0.032001,0.0349,4125,0
+BKSY-WS.US,D,20241107,000000,0.0359,0.046,0.0325,0.0407,295387,0
+BKSY-WS.US,D,20241108,000000,0.0436,0.06,0.041,0.0429,390117,0
+BKSY-WS.US,D,20241111,000000,0.05,0.06,0.0382,0.0386,257568,0
+BKSY-WS.US,D,20241112,000000,0.047249,0.0499,0.036,0.0441,91044,0
+BKSY-WS.US,D,20241113,000000,0.041,0.048,0.0388,0.039,64798,0
+BKSY-WS.US,D,20241114,000000,0.047999,0.0649,0.038,0.0416,593823,0
+BKSY-WS.US,D,20241115,000000,0.0495,0.0695,0.0425,0.0451,245007,0
+BKSY-WS.US,D,20241118,000000,0.0525,0.06,0.044,0.055,763242,0
+BKSY-WS.US,D,20241119,000000,0.0514,0.06,0.0455,0.055642,491122,0
+BKSY-WS.US,D,20241120,000000,0.0569,0.06,0.0496,0.054476,75241,0
+BKSY-WS.US,D,20241121,000000,0.0501,0.0572,0.0488,0.0547,296731,0
+BKSY-WS.US,D,20241122,000000,0.057,0.0786,0.0501,0.068,245317,0
+BKSY-WS.US,D,20241125,000000,0.078,0.088,0.0739,0.083,264577,0
+BKSY-WS.US,D,20241126,000000,0.083,0.088,0.059899,0.075,101936,0
+BKSY-WS.US,D,20241127,000000,0.0862,0.0879,0.0601,0.0741,86873,0
+BKSY-WS.US,D,20241129,000000,0.08,0.0853,0.0739,0.0739,51231,0
+BKSY-WS.US,D,20241202,000000,0.074,0.088,0.07,0.076,396566,0
+BKSY-WS.US,D,20241203,000000,0.0711,0.088,0.069,0.077,203351,0
+BKSY-WS.US,D,20241204,000000,0.082,0.088,0.071,0.088,214718,0
+BKSY-WS.US,D,20241205,000000,0.0877,0.094,0.0725,0.0725,129940,0
+BKSY-WS.US,D,20241206,000000,0.0796,0.0865,0.0747,0.0865,72567,0
+BKSY-WS.US,D,20241209,000000,0.08005,0.081499,0.075,0.081499,78900,0
+BKSY-WS.US,D,20241210,000000,0.0775,0.083,0.0731,0.083,64875,0
+BKSY-WS.US,D,20241211,000000,0.077499,0.0925,0.077499,0.0777,103566,0
+BKSY-WS.US,D,20241212,000000,0.08,0.0898,0.0781,0.0894,23973,0
+BKSY-WS.US,D,20241213,000000,0.0808,0.09,0.08,0.0862,56541,0
+BKSY-WS.US,D,20241216,000000,0.082427,0.1072,0.08,0.1025,176235,0
+BKSY-WS.US,D,20241217,000000,0.101,0.125,0.095,0.1195,150251,0
+BKSY-WS.US,D,20241218,000000,0.1195,0.15,0.115,0.12,288601,0
+BKSY-WS.US,D,20241219,000000,0.1475,0.1495,0.1024,0.1024,35147,0
+BKSY-WS.US,D,20241220,000000,0.1375,0.14,0.1021,0.1201,77258,0
+BKSY-WS.US,D,20241223,000000,0.1295,0.14,0.1051,0.119099,55497,0
+BKSY-WS.US,D,20241224,000000,0.1386,0.141,0.1295,0.14,83801,0
+BKSY-WS.US,D,20241226,000000,0.14,0.155,0.14,0.1451,126733,0
+BKSY-WS.US,D,20241227,000000,0.12,0.12,0.0981,0.1101,240428,0
+BKSY-WS.US,D,20241230,000000,0.1212,0.130851,0.1034,0.1177,84277,0
+BKSY-WS.US,D,20241231,000000,0.1303,0.1303,0.1085,0.1093,83143,0
+BKSY-WS.US,D,20250102,000000,0.13095,0.1498,0.108,0.109,111578,0
+BKSY-WS.US,D,20250103,000000,0.1248,0.1448,0.1248,0.135,82265,0
+BKSY-WS.US,D,20250106,000000,0.15,0.266935,0.14,0.19,728574,0
+BKSY-WS.US,D,20250107,000000,0.1888,0.220001,0.1618,0.1618,136376,0
+BKSY-WS.US,D,20250108,000000,0.18,0.18,0.1122,0.13,170202,0
+BKSY-WS.US,D,20250110,000000,0.13,0.1503,0.1,0.1299,76612,0
+BKSY-WS.US,D,20250113,000000,0.1426,0.144,0.123,0.123,8291,0
+BKSY-WS.US,D,20250114,000000,0.1439,0.15,0.12,0.128,40552,0
+BKSY-WS.US,D,20250115,000000,0.145,0.147,0.1325,0.1363,15489,0
+BKSY-WS.US,D,20250116,000000,0.1428,0.1475,0.127,0.1348,84226,0
+BKSY-WS.US,D,20250117,000000,0.168,0.18,0.13,0.16,146919,0
+BKSY-WS.US,D,20250121,000000,0.175,0.21,0.16,0.1812,217631,0
+BKSY-WS.US,D,20250122,000000,0.198,0.22,0.17,0.18,65115,0
+BKSY-WS.US,D,20250123,000000,0.2159,0.225,0.1517,0.1701,221165,0
+BKSY-WS.US,D,20250124,000000,0.179399,0.23,0.179399,0.223,330976,0
+BKSY-WS.US,D,20250127,000000,0.2,0.23,0.1712,0.185,90231,0
+BKSY-WS.US,D,20250128,000000,0.23,0.2675,0.1925,0.2675,383123,0
+BKSY-WS.US,D,20250129,000000,0.23,0.25,0.2044,0.2289,66644,0
+BKSY-WS.US,D,20250130,000000,0.2259,0.27,0.205,0.2511,73015,0
+BKSY-WS.US,D,20250131,000000,0.24,0.34,0.22,0.27905,163250,0
+BKSY-WS.US,D,20250203,000000,0.309718,0.329,0.245,0.2945,105138,0
+BKSY-WS.US,D,20250204,000000,0.3399,0.36,0.31,0.36,234896,0
+BKSY-WS.US,D,20250205,000000,0.38,0.3999,0.337795,0.34,198545,0
+BKSY-WS.US,D,20250206,000000,0.34,0.34,0.29,0.3158,128369,0
+BKSY-WS.US,D,20250207,000000,0.3267,0.33,0.3,0.312,74495,0
+BKSY-WS.US,D,20250210,000000,0.3365,0.3625,0.33,0.34686,83728,0
+BKSY-WS.US,D,20250211,000000,0.35,0.45,0.35,0.41,255897,0
+BKSY-WS.US,D,20250212,000000,0.42,0.4275,0.35,0.3687,160619,0
+BKSY-WS.US,D,20250213,000000,0.428649,0.47,0.3883,0.419901,168488,0
+BKSY-WS.US,D,20250214,000000,0.44,0.45,0.375,0.395,164078,0
+BKSY-WS.US,D,20250218,000000,0.4,0.435,0.37,0.396,124313,0
+BKSY-WS.US,D,20250219,000000,0.4455,0.45,0.397,0.4031,180771,0
+BKSY-WS.US,D,20250220,000000,0.4051,0.419899,0.315,0.3602,214861,0
+BKSY-WS.US,D,20250221,000000,0.3767,0.396,0.3106,0.3112,95575,0
+BKSY-WS.US,D,20250224,000000,0.31,0.33,0.23,0.23,188242,0
+BKSY-WS.US,D,20250225,000000,0.3501,0.3501,0.252,0.258,136151,0
+BKSY-WS.US,D,20250226,000000,0.2617,0.3,0.2317,0.3,30647,0
+BKSY-WS.US,D,20250227,000000,0.302499,0.31,0.230001,0.256999,63091,0
+BKSY-WS.US,D,20250228,000000,0.2547,0.264,0.220101,0.253,32124,0
+BKSY-WS.US,D,20250303,000000,0.257499,0.265,0.178,0.18,72049,0
+BKSY-WS.US,D,20250304,000000,0.1775,0.265,0.155,0.22,88612,0
+BKSY-WS.US,D,20250305,000000,0.235,0.31,0.23,0.26,64382,0
+BKSY-WS.US,D,20250306,000000,0.1949,0.2199,0.111249,0.127499,329084,0
+BKSY-WS.US,D,20250307,000000,0.149999,0.1667,0.128,0.144949,218544,0
+BKSY-WS.US,D,20250310,000000,0.14,0.155,0.095,0.1288,260721,0
+BKSY-WS.US,D,20250311,000000,0.13,0.1395,0.1155,0.1299,155140,0
+BKSY-WS.US,D,20250312,000000,0.1423,0.152,0.1215,0.15,93695,0
+BKSY-WS.US,D,20250313,000000,0.1584,0.172,0.1548,0.1548,68590,0
+BKSY-WS.US,D,20250314,000000,0.16,0.23,0.1305,0.158,167316,0
+BKSY-WS.US,D,20250317,000000,0.161,0.19,0.16,0.1849,19861,0
+BKSY-WS.US,D,20250318,000000,0.17,0.19,0.1365,0.1667,90807,0
+BKSY-WS.US,D,20250319,000000,0.1649,0.1807,0.13,0.14,101491,0
+BKSY-WS.US,D,20250320,000000,0.1499,0.161,0.133,0.1402,21540,0
+BKSY-WS.US,D,20250321,000000,0.131001,0.155,0.13,0.1499,41260,0
+BKSY-WS.US,D,20250324,000000,0.15,0.16,0.12,0.14,198095,0
+BKSY-WS.US,D,20250325,000000,0.1311,0.18,0.1235,0.150095,190830,0
+BKSY-WS.US,D,20250326,000000,0.1649,0.165,0.135,0.1498,80859,0
+BKSY-WS.US,D,20250327,000000,0.15,0.15,0.138,0.14,37541,0
+BKSY-WS.US,D,20250328,000000,0.144,0.144,0.09,0.12,232684,0
+BKSY-WS.US,D,20250331,000000,0.1197,0.129399,0.1069,0.129399,88105,0
+BKSY-WS.US,D,20250401,000000,0.1388,0.1388,0.1231,0.1369,80772,0
+BKSY-WS.US,D,20250402,000000,0.1388,0.1474,0.13,0.1335,43025,0
+BKSY-WS.US,D,20250403,000000,0.1399,0.1595,0.117,0.1459,146169,0
+BKSY-WS.US,D,20250404,000000,0.145,0.153,0.115,0.139951,79354,0
+BKSY-WS.US,D,20250407,000000,0.1211,0.144,0.1171,0.1301,39264,0
+BKSY-WS.US,D,20250408,000000,0.134,0.143,0.1235,0.124,37292,0
+BKSY-WS.US,D,20250409,000000,0.125501,0.144,0.125501,0.1399,117142,0
+BKSY-WS.US,D,20250410,000000,0.143,0.143,0.1261,0.1365,31957,0
+BKSY-WS.US,D,20250411,000000,0.14,0.142,0.135,0.142,3149,0
+BKSY-WS.US,D,20250414,000000,0.1401,0.1401,0.105,0.133,39964,0
+BKSY-WS.US,D,20250415,000000,0.1398,0.143,0.13,0.13,29954,0
+BKSY-WS.US,D,20250416,000000,0.1051,0.1342,0.1051,0.122,31717,0
+BKSY-WS.US,D,20250417,000000,0.1265,0.134299,0.1237,0.1328,57789,0
+BKSY-WS.US,D,20250421,000000,0.1115,0.1244,0.07,0.1095,247409,0
+BKSY-WS.US,D,20250422,000000,0.1099,0.1328,0.105,0.123,60111,0
+BKSY-WS.US,D,20250423,000000,0.12,0.136101,0.1176,0.132699,57885,0
+BKSY-WS.US,D,20250424,000000,0.136,0.136,0.12,0.1302,53502,0
+BKSY-WS.US,D,20250425,000000,0.122,0.136,0.122,0.1359,112841,0
+BKSY-WS.US,D,20250428,000000,0.136,0.136,0.1201,0.13,22013,0
+BKSY-WS.US,D,20250429,000000,0.1242,0.139899,0.12,0.1271,24747,0
+BKSY-WS.US,D,20250430,000000,0.1299,0.15985,0.1131,0.1399,39336,0
+BKSY-WS.US,D,20250501,000000,0.139,0.139,0.1162,0.1269,12946,0
+BKSY-WS.US,D,20250502,000000,0.139,0.139,0.125,0.1337,26834,0
+BKSY-WS.US,D,20250505,000000,0.1399,0.149,0.1205,0.145,54028,0
+BKSY-WS.US,D,20250506,000000,0.149,0.16,0.149,0.159937,18596,0
+BKSY-WS.US,D,20250507,000000,0.148,0.1649,0.135,0.155,191107,0
+BKSY-WS.US,D,20250508,000000,0.165,0.18,0.144,0.1799,173411,0
+BKSY-WS.US,D,20250509,000000,0.175,0.175,0.1451,0.1578,78215,0
+BKSY-WS.US,D,20250512,000000,0.157799,0.1687,0.138199,0.148,35732,0
+BKSY-WS.US,D,20250513,000000,0.1496,0.1749,0.126,0.1446,86959,0
+BKSY-WS.US,D,20250514,000000,0.15,0.1598,0.123,0.1425,82966,0
+BKSY-WS.US,D,20250515,000000,0.1589,0.1589,0.1301,0.1426,5683,0
+BKSY-WS.US,D,20250516,000000,0.159,0.159,0.1321,0.14,29459,0
+BKSY-WS.US,D,20250519,000000,0.1401,0.1599,0.1401,0.1489,38688,0
+BKSY-WS.US,D,20250520,000000,0.1475,0.1598,0.1451,0.1505,35875,0
+BKSY-WS.US,D,20250521,000000,0.1524,0.169,0.145,0.147999,32144,0
+BKSY-WS.US,D,20250522,000000,0.145,0.164999,0.14,0.1505,29516,0
+BKSY-WS.US,D,20250523,000000,0.158,0.1688,0.1447,0.1447,62499,0
+BKSY-WS.US,D,20250527,000000,0.157,0.165,0.145,0.1568,33272,0
+BKSY-WS.US,D,20250528,000000,0.15145,0.165,0.15,0.165,43143,0
+BKSY-WS.US,D,20250529,000000,0.16,0.21,0.145,0.195,74991,0
+BKSY-WS.US,D,20250530,000000,0.1858,0.22,0.169999,0.1987,112592,0
+BKSY-WS.US,D,20250602,000000,0.196,0.25,0.196,0.196,115521,0
+BKSY-WS.US,D,20250603,000000,0.215099,0.23,0.19,0.19,39123,0
+BKSY-WS.US,D,20250604,000000,0.1998,0.228,0.1875,0.218,53238,0
+BKSY-WS.US,D,20250605,000000,0.24,0.27,0.2209,0.24,178395,0
+BKSY-WS.US,D,20250606,000000,0.24,0.27,0.24,0.2601,120203,0
+BKSY-WS.US,D,20250609,000000,0.255,0.27,0.2251,0.2251,104270,0
+BKSY-WS.US,D,20250610,000000,0.2328,0.2441,0.18,0.2423,77998,0
+BKSY-WS.US,D,20250611,000000,0.2124,0.2423,0.211,0.221449,14213,0
+BKSY-WS.US,D,20250612,000000,0.229,0.24,0.203799,0.209699,24265,0
+BKSY-WS.US,D,20250613,000000,0.1782,0.2184,0.17,0.2184,54768,0
+BKSY-WS.US,D,20250616,000000,0.239999,0.2499,0.1866,0.219901,32735,0
+BKSY-WS.US,D,20250617,000000,0.2399,0.2399,0.204599,0.204599,10592,0
+BKSY-WS.US,D,20250618,000000,0.2105,0.22,0.186,0.2152,56147,0
+BKSY-WS.US,D,20250620,000000,0.208,0.24,0.19,0.23,58952,0
+BKSY-WS.US,D,20250623,000000,0.2329,0.25,0.203,0.2497,50797,0
+BKSY-WS.US,D,20250624,000000,0.25,0.28,0.2345,0.2372,153207,0
+BKSY-WS.US,D,20250625,000000,0.2301,0.26,0.2223,0.2303,27363,0
+BKSY-WS.US,D,20250626,000000,0.25,0.2786,0.2443,0.257499,299029,0
+BKSY-WS.US,D,20250627,000000,0.2601,0.28,0.2381,0.28,131901,0
+BKSY-WS.US,D,20250630,000000,0.2508,0.2974,0.2508,0.2957,107285,0
+BKSY-WS.US,D,20250701,000000,0.27625,0.3127,0.27625,0.3109,124179,0
+BKSY-WS.US,D,20250702,000000,0.3008,0.32,0.2601,0.2749,72908,0
+BKSY-WS.US,D,20250703,000000,0.3,0.31,0.2718,0.3,89839,0
+BKSY-WS.US,D,20250707,000000,0.3127,0.32,0.2851,0.2851,40732,0
+BKSY-WS.US,D,20250708,000000,0.32,0.325,0.27,0.28,251600,0
+BKSY-WS.US,D,20250709,000000,0.2802,0.299,0.25,0.2648,69554,0
+BKSY-WS.US,D,20250710,000000,0.265,0.2904,0.2575,0.2873,41310,0
+BKSY-WS.US,D,20250711,000000,0.287,0.29,0.25795,0.25795,28317,0
+BKSY-WS.US,D,20250714,000000,0.2779,0.3079,0.2555,0.26,100096,0
+BKSY-WS.US,D,20250715,000000,0.265,0.2777,0.26,0.26,84674,0
+BKSY-WS.US,D,20250716,000000,0.2601,0.2699,0.2106,0.2424,128773,0
+BKSY-WS.US,D,20250717,000000,0.256,0.314,0.25,0.2899,137255,0
+BKSY-WS.US,D,20250718,000000,0.2455,0.31,0.24,0.3,145508,0
+BKSY-WS.US,D,20250721,000000,0.28,0.32,0.225,0.2398,97244,0
+BKSY-WS.US,D,20250722,000000,0.2498,0.269,0.2101,0.2247,98226,0
+BKSY-WS.US,D,20250723,000000,0.2155,0.24,0.2101,0.235,15823,0
+BKSY-WS.US,D,20250724,000000,0.245,0.2621,0.22,0.2499,51472,0
+BKSY-WS.US,D,20250725,000000,0.25,0.2669,0.2175,0.2589,85962,0
+BKSY-WS.US,D,20250728,000000,0.26,0.29,0.24,0.27,73519,0
+BKSY-WS.US,D,20250729,000000,0.26,0.27,0.244,0.2471,56286,0
+BKSY-WS.US,D,20250730,000000,0.255,0.2724,0.2471,0.2649,60725,0
+BKSY-WS.US,D,20250731,000000,0.2653,0.272,0.2471,0.257001,35429,0
+BKSY-WS.US,D,20250801,000000,0.2563,0.259,0.2101,0.2367,54326,0
+BKSY-WS.US,D,20250804,000000,0.24,0.25,0.22,0.22,40337,0
+BKSY-WS.US,D,20250805,000000,0.22255,0.235,0.2101,0.2102,34797,0
+BKSY-WS.US,D,20250806,000000,0.229,0.245,0.1906,0.1975,72222,0
+BKSY-WS.US,D,20250807,000000,0.1961,0.2099,0.160001,0.1742,384226,0
+BKSY-WS.US,D,20250808,000000,0.1825,0.194,0.16,0.1741,38380,0
+BKSY-WS.US,D,20250811,000000,0.1641,0.17,0.12,0.135,143145,0
+BKSY-WS.US,D,20250812,000000,0.1461,0.179,0.13,0.1789,68730,0
+BKSY-WS.US,D,20250813,000000,0.18,0.18,0.14,0.145,142105,0
+BKSY-WS.US,D,20250814,000000,0.15,0.15,0.145,0.145,19009,0
+BKSY-WS.US,D,20250815,000000,0.149751,0.149751,0.14,0.14,12271,0
+BKSY-WS.US,D,20250818,000000,0.145,0.15,0.1271,0.14,154470,0
+BKSY-WS.US,D,20250819,000000,0.1399,0.14,0.135,0.135,91695,0
+BKSY-WS.US,D,20250820,000000,0.1251,0.1402,0.1251,0.1402,132262,0
+BKSY-WS.US,D,20250821,000000,0.134999,0.1353,0.13,0.1348,76178,0
+BKSY-WS.US,D,20250822,000000,0.1349,0.135,0.1299,0.13,37813,0
+BKSY-WS.US,D,20250825,000000,0.1275,0.15,0.122486,0.15,91762,0
+BKSY-WS.US,D,20250826,000000,0.15,0.15,0.14,0.1458,23140,0
+BKSY-WS.US,D,20250827,000000,0.142951,0.15,0.1387,0.14,3603,0
+BKSY-WS.US,D,20250828,000000,0.14,0.14,0.1337,0.14,4509,0
+BKSY-WS.US,D,20250829,000000,0.1326,0.14,0.1305,0.1351,20893,0
+BKSY-WS.US,D,20250902,000000,0.1384,0.1391,0.0851,0.1292,37009,0
+BKSY-WS.US,D,20250903,000000,0.1065,0.1295,0.1065,0.12,36486,0
+BKSY-WS.US,D,20250904,000000,0.1202,0.1257,0.1001,0.116,19212,0
+BKSY-WS.US,D,20250905,000000,0.1135,0.126899,0.1,0.11,9569,0
+BKSY-WS.US,D,20250908,000000,0.0878,0.11,0.08,0.11,82895,0
+BKSY-WS.US,D,20250909,000000,0.105001,0.14,0.0955,0.14,152845,0
+BKSY-WS.US,D,20250910,000000,0.14,0.1695,0.112,0.12,85217,0
+BKSY-WS.US,D,20250911,000000,0.15,0.162,0.1226,0.1589,109724,0
+BKSY-WS.US,D,20250912,000000,0.1589,0.18,0.1589,0.175,42759,0
+BKSY-WS.US,D,20250915,000000,0.1755,0.18,0.1581,0.1699,37287,0
+BKSY-WS.US,D,20250916,000000,0.1597,0.161,0.11,0.1335,78032,0
+BKSY-WS.US,D,20250917,000000,0.1438,0.1519,0.140101,0.1481,55366,0
+BKSY-WS.US,D,20250918,000000,0.1275,0.148,0.1275,0.1479,23232,0
+BKSY-WS.US,D,20250919,000000,0.148,0.18,0.1317,0.1749,100814,0
+BKSY-WS.US,D,20250922,000000,0.1797,0.186,0.1583,0.1602,60808,0
+BKSY-WS.US,D,20250923,000000,0.18,0.18,0.1605,0.1798,74864,0
+BKSY-WS.US,D,20250924,000000,0.165,0.2,0.165,0.1842,71390,0
+BKSY-WS.US,D,20250925,000000,0.1601,0.1701,0.1558,0.17,27678,0
+BKSY-WS.US,D,20250926,000000,0.1697,0.18,0.1656,0.1748,42877,0
+BKSY-WS.US,D,20250929,000000,0.178,0.2,0.1525,0.174,59808,0
+BKSY-WS.US,D,20250930,000000,0.1551,0.1843,0.1516,0.168749,87154,0
+BKSY-WS.US,D,20251001,000000,0.1681,0.185,0.1599,0.1762,16682,0
+BKSY-WS.US,D,20251002,000000,0.1801,0.2,0.17,0.2,408896,0
+BKSY-WS.US,D,20251003,000000,0.2,0.2271,0.185,0.2027,36357,0
+BKSY-WS.US,D,20251006,000000,0.23,0.28,0.1825,0.24,153782,0
+BKSY-WS.US,D,20251007,000000,0.2399,0.28,0.2043,0.268951,193644,0
+BKSY-WS.US,D,20251008,000000,0.2551,0.31,0.25,0.2557,82259,0
+BKSY-WS.US,D,20251009,000000,0.2601,0.275,0.215,0.2351,51931,0
+BKSY-WS.US,D,20251010,000000,0.26,0.2813,0.206164,0.2062,134193,0
+BKSY-WS.US,D,20251013,000000,0.2461,0.26,0.2275,0.2291,48862,0
+BKSY-WS.US,D,20251014,000000,0.23,0.27,0.2,0.2651,49162,0
+BKSY-WS.US,D,20251015,000000,0.257,0.3404,0.257,0.339999,237103,0
+BKSY-WS.US,D,20251016,000000,0.3,0.3213,0.285,0.2851,32278,0
+BKSY-WS.US,D,20251017,000000,0.2684,0.2752,0.2204,0.2425,66518,0
+BKSY-WS.US,D,20251020,000000,0.245,0.28,0.2,0.270001,101462,0
+BKSY-WS.US,D,20251021,000000,0.236,0.2387,0.1904,0.2139,84407,0
+BKSY-WS.US,D,20251022,000000,0.2198,0.2198,0.17,0.18,51809,0
+BKSY-WS.US,D,20251023,000000,0.1975,0.237399,0.1801,0.210001,23064,0
+BKSY-WS.US,D,20251024,000000,0.23,0.23,0.2008,0.21,18501,0
+BKSY-WS.US,D,20251027,000000,0.19945,0.2375,0.192,0.2308,45573,0
+BKSY-WS.US,D,20251028,000000,0.23,0.2375,0.1951,0.2,62601,0
+BKSY-WS.US,D,20251029,000000,0.2182,0.2275,0.1874,0.1974,58061,0
+BKSY-WS.US,D,20251030,000000,0.1912,0.19375,0.145,0.1636,163527,0
+BKSY-WS.US,D,20251031,000000,0.1735,0.18,0.15,0.1743,48373,0
+BKSY-WS.US,D,20251103,000000,0.1743,0.1849,0.1594,0.1601,17539,0
+BKSY-WS.US,D,20251104,000000,0.16,0.1765,0.149,0.1508,82419,0
+BKSY-WS.US,D,20251105,000000,0.15,0.1675,0.149,0.162,36393,0
+BKSY-WS.US,D,20251106,000000,0.149,0.1667,0.1415,0.1625,73192,0
+BKSY-WS.US,D,20251107,000000,0.1546,0.1675,0.14,0.16,18437,0
+BKSY-WS.US,D,20251110,000000,0.16,0.185,0.16,0.18,19946,0
+BKSY-WS.US,D,20251111,000000,0.165,0.165,0.1551,0.165,17087,0
+BKSY-WS.US,D,20251112,000000,0.155,0.1675,0.1501,0.1501,8737,0
+BKSY-WS.US,D,20251113,000000,0.1597,0.1598,0.12975,0.1398,90181,0
+BKSY-WS.US,D,20251114,000000,0.1326,0.1425,0.11,0.1398,50921,0
+BKSY-WS.US,D,20251117,000000,0.1313,0.1326,0.125,0.1251,34989,0
+BKSY-WS.US,D,20251118,000000,0.14,0.1449,0.126,0.126,15227,0
+BKSY-WS.US,D,20251119,000000,0.135,0.145,0.125,0.145,42308,0
+BKSY-WS.US,D,20251120,000000,0.145,0.175,0.1261,0.1451,29469,0
+BKSY-WS.US,D,20251121,000000,0.145,0.159901,0.1288,0.1599,7134,0
+BKSY-WS.US,D,20251124,000000,0.17,0.17,0.1699,0.1699,2279,0
+BKSY-WS.US,D,20251125,000000,0.1699,0.1839,0.16,0.1688,35169,0
+BKSY-WS.US,D,20251126,000000,0.17,0.18,0.15,0.18,9094,0
+BKSY-WS.US,D,20251128,000000,0.1511,0.172,0.1274,0.14,25681,0
+BKSY-WS.US,D,20251201,000000,0.1599,0.1605,0.15,0.1605,10486,0
+BKSY-WS.US,D,20251202,000000,0.155899,0.1698,0.142,0.148699,5243,0
+BKSY-WS.US,D,20251203,000000,0.153,0.163,0.125001,0.14,121776,0
+BKSY-WS.US,D,20251204,000000,0.15,0.18,0.126,0.14,179902,0
+BKSY-WS.US,D,20251205,000000,0.1536,0.165,0.1378,0.1378,2352,0
+BKSY-WS.US,D,20251208,000000,0.1325,0.1425,0.1131,0.12,77577,0
+BKSY-WS.US,D,20251209,000000,0.14,0.16,0.1249,0.125,147479,0
+BKSY-WS.US,D,20251210,000000,0.14,0.14,0.113,0.12,89905,0
+BKSY-WS.US,D,20251211,000000,0.148,0.16,0.1101,0.1435,44306,0
+BKSY-WS.US,D,20251212,000000,0.1151,0.1298,0.1151,0.1182,77481,0
+BKSY-WS.US,D,20251215,000000,0.12,0.1299,0.075,0.0899,120266,0
+BKSY-WS.US,D,20251216,000000,0.0916,0.1,0.0411,0.06,511979,0
+BKSY-WS.US,D,20251217,000000,0.0601,0.0685,0.0425,0.0632,101917,0
+BKSY-WS.US,D,20251218,000000,0.0642,0.0789,0.06,0.07,48260,0
+BKSY-WS.US,D,20251219,000000,0.075,0.1078,0.0555,0.1078,166854,0
+BKSY-WS.US,D,20251222,000000,0.12,0.139799,0.062,0.0926,200239,0
+BKSY-WS.US,D,20251223,000000,0.1189,0.125,0.09,0.0901,29671,0
+BKSY-WS.US,D,20251224,000000,0.095,0.106799,0.09,0.1,32495,0
+BKSY-WS.US,D,20251226,000000,0.09,0.109899,0.08,0.0949,32937,0
+BKSY-WS.US,D,20251229,000000,0.086,0.0956,0.086,0.0861,37078,0
+BKSY-WS.US,D,20251230,000000,0.085,0.086,0.06,0.07,101605,0
+BKSY-WS.US,D,20251231,000000,0.06,0.08,0.0512,0.0512,120954,0
+BKSY-WS.US,D,20260102,000000,0.0614,0.0819,0.0569,0.07345,226508,0
+BKSY-WS.US,D,20260105,000000,0.0824,0.104,0.075,0.1001,57602,0
+BKSY-WS.US,D,20260106,000000,0.12,0.12,0.09,0.12,93750,0
+BKSY-WS.US,D,20260107,000000,0.1198,0.1199,0.1001,0.113999,39006,0
+BKSY-WS.US,D,20260108,000000,0.117,0.117,0.1025,0.107849,52630,0
+BKSY-WS.US,D,20260109,000000,0.1099,0.13,0.101,0.1099,81815,0
+BKSY-WS.US,D,20260112,000000,0.1241,0.1299,0.1099,0.1226,62399,0
+BKSY-WS.US,D,20260113,000000,0.1299,0.14,0.1125,0.124,37138,0
+BKSY-WS.US,D,20260114,000000,0.1229,0.2,0.1151,0.1598,195561,0
+BKSY-WS.US,D,20260115,000000,0.16,0.1907,0.1402,0.1797,276673,0
+BKSY-WS.US,D,20260116,000000,0.147,0.1742,0.1351,0.15045,45930,0
+BKSY-WS.US,D,20260120,000000,0.1347,0.1616,0.12,0.12,74599,0
+BKSY-WS.US,D,20260121,000000,0.12,0.1393,0.1106,0.1346,108769,0
+BKSY-WS.US,D,20260122,000000,0.11,0.1396,0.11,0.1348,17842,0
+BKSY-WS.US,D,20260123,000000,0.1331,0.138,0.1202,0.1299,15610,0
+BKSY-WS.US,D,20260126,000000,0.1302,0.133,0.1183,0.128501,52888,0
+BKSY-WS.US,D,20260127,000000,0.1304,0.1364,0.1101,0.1282,28051,0
+BKSY-WS.US,D,20260128,000000,0.125,0.135,0.1065,0.109956,144718,0
+BKSY-WS.US,D,20260129,000000,0.115,0.135,0.108049,0.111549,48128,0
+BKSY-WS.US,D,20260130,000000,0.1175,0.124,0.08,0.1111,69632,0
+BKSY-WS.US,D,20260202,000000,0.105,0.105,0.089025,0.0926,62261,0
+BKSY-WS.US,D,20260203,000000,0.0971,0.112501,0.085555,0.1101,144793,0
+BKSY-WS.US,D,20260204,000000,0.09,0.09,0.08225,0.0851,66470,0
+BKSY-WS.US,D,20260205,000000,0.0999,0.1095,0.0804,0.0909,36055,0
+BKSY-WS.US,D,20260206,000000,0.085,0.09,0.06,0.0634,93495,0
+BKSY-WS.US,D,20260209,000000,0.0749,0.0818,0.068,0.0795,40780,0
+BKSY-WS.US,D,20260210,000000,0.0862,0.0935,0.0702,0.071125,17509,0
+BKSY-WS.US,D,20260211,000000,0.07,0.07,0.0615,0.068999,5050,0
+BKSY-WS.US,D,20260212,000000,0.07,0.084,0.0651,0.0682,58702,0
+BKSY-WS.US,D,20260213,000000,0.0771,0.0771,0.061,0.0749,14796,0
+BKSY-WS.US,D,20260217,000000,0.07,0.0751,0.065,0.0728,43296,0
+BKSY-WS.US,D,20260218,000000,0.0771,0.0771,0.07,0.077,10847,0
diff --git a/daily/us/nyse stocks/1/bkt.us.txt b/daily/us/nyse stocks/1/bkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abbf79683de4e9e75e6500f59f0aaa6ba52ffaf0
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKT.US,D,20050225,000000,11.7252,11.7878,11.6627,11.7101,74642.221492467,0
+BKT.US,D,20050228,000000,11.7878,11.7878,11.6946,11.7418,54114.109913433,0
+BKT.US,D,20050301,000000,11.7583,11.7878,11.7101,11.7878,47966.543350314,0
+BKT.US,D,20050302,000000,11.7878,11.8204,11.6778,11.7418,59624.496036479,0
+BKT.US,D,20050303,000000,11.7101,11.7726,11.6778,11.7252,65265.630067914,0
+BKT.US,D,20050304,000000,11.8047,11.8204,11.7583,11.8047,57472.157776812,0
+BKT.US,D,20050307,000000,11.8047,11.8357,11.7583,11.8357,41252.172530001,0
+BKT.US,D,20050308,000000,11.8047,11.8983,11.7726,11.8357,65834.504212838,0
+BKT.US,D,20050309,000000,11.8983,11.8983,11.6946,11.7583,46638.710370435,0
+BKT.US,D,20050310,000000,11.7101,11.7726,11.6778,11.7418,75277.677026096,0
+BKT.US,D,20050311,000000,11.6946,11.7101,11.6461,11.6946,79080.060789211,0
+BKT.US,D,20050314,000000,11.6778,11.7101,11.5847,11.6313,57280.69316163,0
+BKT.US,D,20050315,000000,11.615,11.6946,11.5987,11.6313,56075.32853921,0
+BKT.US,D,20050316,000000,11.6778,11.6778,11.5847,11.6627,46890.201729834,0
+BKT.US,D,20050317,000000,11.8204,11.8204,11.6461,11.6627,88202.056022763,0
+BKT.US,D,20050318,000000,11.615,11.7101,11.5987,11.6461,48665.820422338,0
+BKT.US,D,20050321,000000,11.6313,11.6461,11.2985,11.3957,128502.08019619,0
+BKT.US,D,20050322,000000,11.3785,11.4562,11.2209,11.3154,92511.907261434,0
+BKT.US,D,20050323,000000,11.2209,11.2855,10.9843,11.1117,132304.11897801,0
+BKT.US,D,20050324,000000,10.9991,11.1571,10.9843,11.1421,72362.24015601,0
+BKT.US,D,20050328,000000,11.1421,11.2855,11.0466,11.2514,59308.493176108,0
+BKT.US,D,20050329,000000,11.2375,11.2855,11.1421,11.2514,50564.597434874,0
+BKT.US,D,20050330,000000,11.2209,11.2678,11.1254,11.2052,47775.423716422,0
+BKT.US,D,20050331,000000,11.3154,11.3154,11.1254,11.2052,78826.499542078,0
+BKT.US,D,20050401,000000,11.2209,11.3325,11.2052,11.3325,58295.628112736,0
+BKT.US,D,20050404,000000,11.3325,11.3325,11.2855,11.3325,31489.547043486,0
+BKT.US,D,20050405,000000,11.2985,11.4435,11.2985,11.3621,49486.875889243,0
+BKT.US,D,20050406,000000,11.5204,11.5681,11.2855,11.3325,71349.375092635,0
+BKT.US,D,20050407,000000,11.2985,11.3957,11.2985,11.3957,43785.71511359,0
+BKT.US,D,20050408,000000,11.3621,11.5681,11.3325,11.4435,62098.701838426,0
+BKT.US,D,20050411,000000,11.4096,11.5035,11.3325,11.3479,44101.37299267,0
+BKT.US,D,20050412,000000,11.3154,11.4096,11.3154,11.3957,47394.90935508,0
+BKT.US,D,20050413,000000,11.3957,11.3957,11.1254,11.1421,91499.732160636,0
+BKT.US,D,20050414,000000,11.1254,11.2375,11.0937,11.2209,52783.172101955,0
+BKT.US,D,20050415,000000,11.1742,11.2855,11.1742,11.2209,38459.548998664,0
+BKT.US,D,20050418,000000,11.3621,11.3957,11.2678,11.3325,43912.323246512,0
+BKT.US,D,20050419,000000,11.3785,11.5204,11.3325,11.5204,67294.465026257,0
+BKT.US,D,20050420,000000,11.5204,11.5204,11.3785,11.4725,35167.392561409,0
+BKT.US,D,20050421,000000,11.4908,11.4908,11.3957,11.4435,27310.443713204,0
+BKT.US,D,20050422,000000,11.4096,11.4435,11.2985,11.3479,54493.244349621,0
+BKT.US,D,20050425,000000,11.3479,11.3621,11.2514,11.3325,38842.133247736,0
+BKT.US,D,20050426,000000,11.3325,11.3479,11.2855,11.2985,52718.315619697,0
+BKT.US,D,20050427,000000,11.3154,11.3957,11.2855,11.3479,71158.600440035,0
+BKT.US,D,20050428,000000,11.3479,11.5035,11.3325,11.4908,37131.026056206,0
+BKT.US,D,20050429,000000,11.4908,11.5204,11.3957,11.5204,41252.172530001,0
+BKT.US,D,20050502,000000,11.5504,11.5987,11.4908,11.5504,38210.127526994,0
+BKT.US,D,20050503,000000,11.5504,11.5504,11.5504,11.5504,41692.713635563,0
+BKT.US,D,20050504,000000,11.5987,11.6627,11.5681,11.5987,52910.470197454,0
+BKT.US,D,20050505,000000,11.6461,11.7252,11.615,11.6313,52400.93283417,0
+BKT.US,D,20050506,000000,11.7252,11.7418,11.615,11.615,53351.356284305,0
+BKT.US,D,20050509,000000,11.6461,11.7878,11.6461,11.7726,57533.564446183,0
+BKT.US,D,20050510,000000,11.7583,11.8047,11.6461,11.7418,62982.888881147,0
+BKT.US,D,20050511,000000,11.7878,11.8204,11.6313,11.7101,76479.591835629,0
+BKT.US,D,20050512,000000,11.5504,11.6461,11.5377,11.5681,45116.652925067,0
+BKT.US,D,20050513,000000,11.5377,11.5847,11.4435,11.5204,65834.504212838,0
+BKT.US,D,20050516,000000,11.5377,11.6778,11.5035,11.6313,47839.935217391,0
+BKT.US,D,20050517,000000,11.5847,11.6313,11.5504,11.6313,42644.861992139,0
+BKT.US,D,20050518,000000,11.7583,11.7583,11.5204,11.6778,80853.954575266,0
+BKT.US,D,20050519,000000,11.5681,11.7252,11.5204,11.6313,76163.243993968,0
+BKT.US,D,20050520,000000,11.6313,11.7252,11.5681,11.5847,75088.627279934,0
+BKT.US,D,20050523,000000,11.5681,11.6778,11.5504,11.5987,61466.006155104,0
+BKT.US,D,20050524,000000,11.6778,11.6778,11.5847,11.615,59689.352518737,0
+BKT.US,D,20050525,000000,11.6946,11.7583,11.6313,11.7583,88137.544521795,0
+BKT.US,D,20050526,000000,11.8047,11.8047,11.5987,11.7583,64570.147790064,0
+BKT.US,D,20050527,000000,11.7726,11.8357,11.615,11.7252,93079.401481207,0
+BKT.US,D,20050531,000000,11.7726,11.8047,11.6627,11.7101,71920.319125296,0
+BKT.US,D,20050601,000000,11.6778,11.8047,11.6461,11.7583,66217.77842449,0
+BKT.US,D,20050602,000000,11.6946,11.7878,11.6627,11.6778,95746.1068422,0
+BKT.US,D,20050603,000000,11.6627,11.7583,11.5847,11.5987,177422.49680952,0
+BKT.US,D,20050606,000000,11.5987,11.5987,11.4435,11.4435,140666.46541404,0
+BKT.US,D,20050607,000000,11.4435,11.5035,11.3785,11.3957,181095.51258941,0
+BKT.US,D,20050608,000000,11.3479,11.3621,11.2855,11.2855,125079.52083184,0
+BKT.US,D,20050609,000000,11.3785,11.3785,11.1421,11.2052,170006.43404817,0
+BKT.US,D,20050610,000000,11.0783,11.2985,11.0783,11.1421,153214.81480613,0
+BKT.US,D,20050613,000000,11.0783,11.0783,10.4168,10.9991,219429.14341772,0
+BKT.US,D,20050614,000000,10.8887,10.9058,10.5113,10.5577,268472.02838851,0
+BKT.US,D,20050615,000000,10.4168,10.4635,10.0857,10.3058,390007.55644244,0
+BKT.US,D,20050616,000000,10.3058,10.3214,10.1174,10.1474,151885.60190108,0
+BKT.US,D,20050617,000000,10.1174,10.2108,10.0857,10.2108,178371.88531579,0
+BKT.US,D,20050620,000000,10.1803,10.6527,10.1322,10.1936,188445.33894335,0
+BKT.US,D,20050621,000000,10.1474,10.4478,10.1474,10.4168,137879.01660204,0
+BKT.US,D,20050622,000000,10.4478,10.6043,10.3058,10.3847,148653.81718935,0
+BKT.US,D,20050623,000000,10.3847,10.4168,10.2578,10.2901,80603.153178447,0
+BKT.US,D,20050624,000000,10.3696,10.6205,10.3696,10.5731,242621.89047003,0
+BKT.US,D,20050627,000000,10.6205,10.6367,10.3696,10.4941,141174.62285218,0
+BKT.US,D,20050628,000000,10.5433,10.5731,10.4319,10.5731,115576.66625566,0
+BKT.US,D,20050629,000000,10.4941,10.6527,10.4941,10.6527,85479.118711729,0
+BKT.US,D,20050630,000000,10.6527,10.7467,10.6205,10.6844,91119.217799298,0
+BKT.US,D,20050701,000000,10.7151,10.826,10.6367,10.7467,72107.988946302,0
+BKT.US,D,20050705,000000,10.7467,10.7635,10.6043,10.6998,74831.616219916,0
+BKT.US,D,20050706,000000,10.6205,10.7467,10.5731,10.7467,82627.158398749,0
+BKT.US,D,20050707,000000,10.6367,10.7792,10.6205,10.7316,86682.068465131,0
+BKT.US,D,20050708,000000,10.6844,10.8121,10.6527,10.6527,65899.360695097,0
+BKT.US,D,20050711,000000,10.6527,10.7635,10.6043,10.6998,105058.53174707,0
+BKT.US,D,20050712,000000,10.7316,10.7943,10.6681,10.7151,91560.103886145,0
+BKT.US,D,20050713,000000,10.6367,10.7635,10.6043,10.6681,104045.6666837,0
+BKT.US,D,20050714,000000,10.6043,10.6844,10.5902,10.6367,69955.65068663,0
+BKT.US,D,20050715,000000,10.5902,10.6367,10.5264,10.6043,53922.990279543,0
+BKT.US,D,20050718,000000,10.6043,10.6367,10.5731,10.6367,63618.344414773,0
+BKT.US,D,20050719,000000,10.5731,10.6367,10.4941,10.5113,85986.241205995,0
+BKT.US,D,20050720,000000,10.5433,10.5577,10.4319,10.4941,55570.275932677,0
+BKT.US,D,20050721,000000,10.4319,10.5113,10.3696,10.3847,82181.097592568,0
+BKT.US,D,20050722,000000,10.3522,10.3696,10.1322,10.2578,114498.94471002,0
+BKT.US,D,20050725,000000,10.227,10.2901,10.1803,10.2578,88837.511556396,0
+BKT.US,D,20050726,000000,10.2578,10.3377,10.227,10.2901,70775.32622838,0
+BKT.US,D,20050727,000000,10.3377,10.3847,10.2578,10.3522,86429.887143152,0
+BKT.US,D,20050728,000000,10.3696,10.3847,10.3214,10.3377,62031.085505858,0
+BKT.US,D,20050729,000000,10.4,10.4,10.3214,10.3377,39223.337571656,0
+BKT.US,D,20050801,000000,10.3377,10.4,10.3214,10.3377,71221.042053271,0
+BKT.US,D,20050802,000000,10.4,10.4,10.3377,10.3847,67927.160709576,0
+BKT.US,D,20050803,000000,10.3377,10.4478,10.3377,10.4168,103282.56807328,0
+BKT.US,D,20050804,000000,10.4478,10.5113,10.3522,10.4799,52783.172101955,0
+BKT.US,D,20050805,000000,10.5113,10.5113,10.2744,10.3214,98658.0938994,0
+BKT.US,D,20050808,000000,10.2744,10.3058,10.038,10.0681,129769.54145057,0
+BKT.US,D,20050809,000000,10.0681,10.2108,10.0681,10.1474,93396.784266733,0
+BKT.US,D,20050810,000000,10.1936,10.2578,10.1631,10.2108,81738.486599277,0
+BKT.US,D,20050811,000000,10.1936,10.1936,10.1322,10.1474,59055.276910264,0
+BKT.US,D,20050812,000000,10.1322,10.1936,10.0681,10.1174,95426.309187651,0
+BKT.US,D,20050815,000000,10.038,10.1803,10.038,10.1474,113547.48631602,0
+BKT.US,D,20050816,000000,10.0857,10.1474,10.0681,10.1322,79397.788556024,0
+BKT.US,D,20050817,000000,10.1174,10.1474,10.0519,10.0857,70208.176989897,0
+BKT.US,D,20050818,000000,10.0988,10.1174,10.038,10.0681,49993.653402214,0
+BKT.US,D,20050819,000000,10.0681,10.1474,10.0209,10.0988,82627.158398749,0
+BKT.US,D,20050822,000000,10.0857,10.1474,10.0681,10.1174,53861.928591456,0
+BKT.US,D,20050823,000000,10.0681,10.1322,10.0519,10.0857,105183.41497355,0
+BKT.US,D,20050824,000000,10.038,10.1174,10.038,10.0988,97517.930740525,0
+BKT.US,D,20050825,000000,10.1174,10.1174,10.038,10.0988,107908.76715361,0
+BKT.US,D,20050826,000000,10.1474,10.1631,10.1174,10.1474,96061.419739994,0
+BKT.US,D,20050829,000000,10.1322,10.1803,10.0857,10.1474,48533.34760751,0
+BKT.US,D,20050830,000000,10.1936,10.1936,10.0988,10.0988,72044.857370485,0
+BKT.US,D,20050831,000000,10.1631,10.227,10.0988,10.2108,74072.657384963,0
+BKT.US,D,20050901,000000,10.227,10.2901,10.1474,10.2744,98910.620202662,0
+BKT.US,D,20050902,000000,10.2578,10.3214,10.227,10.2901,79775.888048349,0
+BKT.US,D,20050906,000000,10.2578,10.3214,10.2421,10.2901,60071.591786525,0
+BKT.US,D,20050907,000000,10.2578,10.3214,10.1936,10.1936,48030.709869997,0
+BKT.US,D,20050908,000000,10.2421,10.2744,10.1631,10.2421,50628.073991977,0
+BKT.US,D,20050909,000000,10.3058,10.3058,10.227,10.3058,61147.588425717,0
+BKT.US,D,20050912,000000,10.2901,10.3058,10.2421,10.2744,46259.230952957,0
+BKT.US,D,20050913,000000,10.1474,10.2421,10.1322,10.227,85479.118711729,0
+BKT.US,D,20050914,000000,10.1474,10.1803,10.0681,10.1803,71096.158826795,0
+BKT.US,D,20050915,000000,10.2421,10.2578,10.0988,10.227,65583.357834727,0
+BKT.US,D,20050916,000000,10.1474,10.2108,10.1174,10.1474,58864.157276374,0
+BKT.US,D,20050919,000000,10.1174,10.1803,10.0857,10.1803,45812.135202914,0
+BKT.US,D,20050920,000000,10.0988,10.1803,10.0857,10.0988,92511.907261434,0
+BKT.US,D,20050921,000000,10.1474,10.1631,10.0519,10.0681,85032.712924261,0
+BKT.US,D,20050922,000000,10.0519,10.1631,10.0519,10.0988,62666.196058196,0
+BKT.US,D,20050923,000000,10.1474,10.1474,10.0209,10.0857,57725.719023944,0
+BKT.US,D,20050926,000000,10.038,10.0681,9.94372,9.99098,90226.751205648,0
+BKT.US,D,20050927,000000,9.94372,10.0519,9.89611,9.89611,94727.72207821,0
+BKT.US,D,20050928,000000,9.87916,9.92568,9.83213,9.84868,99797.567095693,0
+BKT.US,D,20050929,000000,9.9101,9.94372,9.83213,9.8635,80159.162259997,0
+BKT.US,D,20050930,000000,9.95911,10.0209,9.8635,10.0052,72932.494226093,0
+BKT.US,D,20051003,000000,9.9733,10.0052,9.8635,9.92568,66850.819089096,0
+BKT.US,D,20051004,000000,9.83213,9.9101,9.80052,9.8635,60385.869740452,0
+BKT.US,D,20051005,000000,9.89611,9.92568,9.83213,9.89611,44292.147645277,0
+BKT.US,D,20051006,000000,9.83213,9.89611,9.78487,9.80052,73945.359289464,0
+BKT.US,D,20051007,000000,9.78487,9.89611,9.78487,9.81559,80343.727249404,0
+BKT.US,D,20051010,000000,9.8635,9.89611,9.80052,9.81559,75782.384651338,0
+BKT.US,D,20051011,000000,9.80052,9.8635,9.78487,9.84868,70775.32622838,0
+BKT.US,D,20051012,000000,9.78487,9.80052,9.68981,9.7069,77178.178945074,0
+BKT.US,D,20051013,000000,9.37384,9.56341,9.31211,9.45209,221396.91668799,0
+BKT.US,D,20051014,000000,9.0431,9.32515,9.0431,9.21644,252124.40006492,0
+BKT.US,D,20051017,000000,9.23121,9.29499,9.12165,9.23121,137627.87022392,0
+BKT.US,D,20051018,000000,9.18455,9.29499,9.13818,9.2634,98277.924519344,0
+BKT.US,D,20051019,000000,9.2634,9.43849,9.23121,9.43849,120075.56724049,0
+BKT.US,D,20051020,000000,9.46864,9.46864,9.2634,9.2634,89282.882399997,0
+BKT.US,D,20051021,000000,9.31211,9.31211,9.21644,9.31211,62731.052540458,0
+BKT.US,D,20051024,000000,9.2634,9.35792,9.2634,9.31211,86365.375642183,0
+BKT.US,D,20051025,000000,9.37384,9.37384,9.25123,9.32515,83640.7134247,0
+BKT.US,D,20051026,000000,9.35792,9.35792,9.23121,9.2634,71540.149745239,0
+BKT.US,D,20051027,000000,9.21644,9.34312,9.21644,9.25123,77365.503784793,0
+BKT.US,D,20051028,000000,9.25123,9.34312,9.23121,9.31211,77746.018146135,0
+BKT.US,D,20051031,000000,9.31211,9.39036,9.2634,9.31211,86110.779451184,0
+BKT.US,D,20051101,000000,9.37384,9.39036,9.2634,9.29499,84592.861781276,0
+BKT.US,D,20051102,000000,9.2634,9.35792,9.2634,9.35792,51262.149600452,0
+BKT.US,D,20051103,000000,9.31211,9.35792,9.29499,9.35792,58673.727605058,0
+BKT.US,D,20051104,000000,9.37384,9.37384,9.29499,9.31211,56203.661578574,0
+BKT.US,D,20051107,000000,9.31211,9.34312,9.27992,9.34312,60769.48893339,0
+BKT.US,D,20051108,000000,9.2634,9.37384,9.2634,9.34312,67228.918581421,0
+BKT.US,D,20051109,000000,9.37384,9.42081,9.29499,9.39036,128757.02136848,0
+BKT.US,D,20051110,000000,9.35792,9.35792,9.25123,9.25123,80408.583731667,0
+BKT.US,D,20051111,000000,9.20193,9.27992,9.18455,9.2634,76796.28465858,0
+BKT.US,D,20051114,000000,9.25123,9.31211,9.21644,9.25123,85918.969854709,0
+BKT.US,D,20051115,000000,9.23121,9.29499,9.23121,9.2634,97579.682391185,0
+BKT.US,D,20051116,000000,9.23121,9.35792,9.23121,9.29499,111394.45809376,0
+BKT.US,D,20051117,000000,9.27992,9.31211,9.23121,9.31211,101635.62740143,0
+BKT.US,D,20051118,000000,9.27992,9.31211,9.23121,9.2634,95552.572339284,0
+BKT.US,D,20051121,000000,9.23121,9.29499,9.23121,9.27992,96440.209194891,0
+BKT.US,D,20051122,000000,9.25123,9.32515,9.23121,9.32515,117539.26480659,0
+BKT.US,D,20051123,000000,9.31211,9.35792,9.29499,9.29499,98343.470964183,0
+BKT.US,D,20051125,000000,9.31211,9.35792,9.31211,9.34312,23063.724050354,0
+BKT.US,D,20051128,000000,9.34312,9.35792,9.29499,9.35792,86365.375642183,0
+BKT.US,D,20051129,000000,9.42081,9.42081,9.31211,9.37384,77113.667444106,0
+BKT.US,D,20051130,000000,9.40516,9.42081,9.32515,9.37384,81991.357883834,0
+BKT.US,D,20051201,000000,9.42081,9.43849,9.32515,9.37384,92763.053639544,0
+BKT.US,D,20051202,000000,9.40516,9.40516,9.32515,9.39036,76414.390372084,0
+BKT.US,D,20051205,000000,9.34312,9.39036,9.29499,9.37384,76544.448317888,0
+BKT.US,D,20051206,000000,9.2634,9.37384,9.2634,9.37384,92827.565140515,0
+BKT.US,D,20051207,000000,9.34312,9.37384,9.32515,9.37384,44101.37299267,0
+BKT.US,D,20051208,000000,9.37384,9.40516,9.32515,9.37384,109557.4327319,0
+BKT.US,D,20051209,000000,9.39036,9.42081,9.32515,9.35792,97263.334549527,0
+BKT.US,D,20051212,000000,9.45209,9.45209,9.35792,9.45209,206121.83519068,0
+BKT.US,D,20051213,000000,9.45209,9.45209,9.32515,9.40516,177925.13454704,0
+BKT.US,D,20051214,000000,9.40516,9.42081,9.34312,9.39036,164430.84646156,0
+BKT.US,D,20051215,000000,9.40516,9.42081,9.31211,9.37384,110505.09633172,0
+BKT.US,D,20051216,000000,9.31211,9.42081,9.25123,9.39036,184199.99920566,0
+BKT.US,D,20051219,000000,9.37384,9.45209,9.34312,9.40516,167087.5473652,0
+BKT.US,D,20051220,000000,9.42081,9.42081,9.34312,9.39036,181473.95706302,0
+BKT.US,D,20051221,000000,9.42081,9.42081,9.34312,9.42081,150301.79280506,0
+BKT.US,D,20051222,000000,9.42081,9.46864,9.39036,9.45209,257133.18339432,0
+BKT.US,D,20051223,000000,9.48515,9.48515,9.35792,9.43849,171147.97713219,0
+BKT.US,D,20051227,000000,9.48515,9.48515,9.37384,9.45209,158409.88803138,0
+BKT.US,D,20051228,000000,9.48515,9.51674,9.45209,9.51674,112028.53370225,0
+BKT.US,D,20051229,000000,9.59588,9.59588,9.46864,9.51674,125777.4179787,0
+BKT.US,D,20051230,000000,9.56341,9.56341,9.48515,9.54749,155306.78134029,0
+BKT.US,D,20060103,000000,9.54749,9.62721,9.51674,9.57994,184449.76565862,0
+BKT.US,D,20060104,000000,9.6588,9.72137,9.64225,9.72137,155813.90383455,0
+BKT.US,D,20060105,000000,9.83213,10.0681,9.80052,9.92568,288178.73951935,0
+BKT.US,D,20060106,000000,9.9733,10.1322,9.83213,9.94372,213157.03860941,0
+BKT.US,D,20060109,000000,10.0857,10.0857,9.92568,10.0052,171969.0325991,0
+BKT.US,D,20060110,000000,10.0209,10.0209,9.87916,10.0209,81485.270333433,0
+BKT.US,D,20060111,000000,10.0209,10.0209,9.95911,9.9733,65265.630067914,0
+BKT.US,D,20060112,000000,10.0519,10.0681,9.9733,10.0209,56394.09124989,0
+BKT.US,D,20060113,000000,10.0519,10.1174,9.9733,10.0988,137499.88216585,0
+BKT.US,D,20060117,000000,10.227,10.227,10.038,10.0857,118176.10026538,0
+BKT.US,D,20060118,000000,10.0857,10.1174,10.0209,10.1174,66407.173151939,0
+BKT.US,D,20060119,000000,10.0681,10.0988,10.0052,10.0681,79080.060789211,0
+BKT.US,D,20060120,000000,10.0988,10.1474,10.038,10.0988,70079.498969244,0
+BKT.US,D,20060123,000000,10.0857,10.1174,10.0681,10.0988,57788.505618468,0
+BKT.US,D,20060124,000000,10.0681,10.1174,10.0519,10.0857,74072.657384963,0
+BKT.US,D,20060125,000000,10.1174,10.1174,10.0209,10.0209,125589.40317641,0
+BKT.US,D,20060126,000000,10.0988,10.1174,9.99098,10.0681,61905.857298091,0
+BKT.US,D,20060127,000000,10.1174,10.1803,10.0681,10.0988,71349.375092635,0
+BKT.US,D,20060130,000000,10.1631,10.227,10.0988,10.1936,82055.179422225,0
+BKT.US,D,20060131,000000,10.2421,10.2421,10.0681,10.0857,83387.497158857,0
+BKT.US,D,20060201,000000,10.0681,10.1936,10.0519,10.1803,90419.250764694,0
+BKT.US,D,20060202,000000,10.1322,10.227,10.1174,10.1803,57725.719023944,0
+BKT.US,D,20060203,000000,10.2108,10.227,10.1322,10.1631,53097.450055884,0
+BKT.US,D,20060206,000000,10.1936,10.2421,10.1322,10.227,63552.452988649,0
+BKT.US,D,20060207,000000,10.1936,10.227,10.1322,10.1936,64380.408081325,0
+BKT.US,D,20060208,000000,10.2108,10.2578,10.1803,10.2421,66594.497991657,0
+BKT.US,D,20060209,000000,10.2578,10.3058,10.2108,10.2578,71601.901395902,0
+BKT.US,D,20060210,000000,10.2108,10.2744,10.1803,10.2421,41373.605943595,0
+BKT.US,D,20060213,000000,10.2901,10.3377,10.1322,10.1474,70967.480806139,0
+BKT.US,D,20060214,000000,10.1474,10.227,10.1174,10.2108,58673.727605058,0
+BKT.US,D,20060215,000000,10.2901,10.3058,10.1474,10.2421,74454.206690169,0
+BKT.US,D,20060216,000000,10.3058,10.3058,10.1936,10.227,52275.01466383,0
+BKT.US,D,20060217,000000,10.2901,10.3058,10.227,10.2901,69065.253980718,0
+BKT.US,D,20060221,000000,10.2901,10.3058,10.1936,10.2578,92763.053639544,0
+BKT.US,D,20060222,000000,10.2901,10.3058,10.1936,10.2901,80028.069370324,0
+BKT.US,D,20060223,000000,10.2744,10.3058,10.2108,10.2744,73883.607638804,0
+BKT.US,D,20060224,000000,10.2744,10.2901,10.1936,10.1936,64882.70083755,0
+BKT.US,D,20060227,000000,10.1936,10.2578,10.1474,10.1631,62031.085505858,0
+BKT.US,D,20060228,000000,10.227,10.227,10.1322,10.2108,78318.342103949,0
+BKT.US,D,20060301,000000,10.1474,10.227,10.1322,10.227,87189.880921969,0
+BKT.US,D,20060302,000000,10.227,10.2744,10.1803,10.2744,59940.843878136,0
+BKT.US,D,20060303,000000,10.1936,10.2578,10.1474,10.1631,67166.47696818,0
+BKT.US,D,20060306,000000,10.1631,10.1936,9.9733,10.0988,131669.35340697,0
+BKT.US,D,20060307,000000,10.0857,10.0857,9.7069,9.8635,93144.94792604,0
+BKT.US,D,20060308,000000,9.78487,9.92568,9.78487,9.89611,61274.886521214,0
+BKT.US,D,20060309,000000,9.83213,9.94372,9.83213,9.94372,56394.09124989,0
+BKT.US,D,20060310,000000,9.92568,10.0209,9.87916,9.92568,45684.837107415,0
+BKT.US,D,20060313,000000,9.87916,9.89611,9.80052,9.80052,57597.041003287,0
+BKT.US,D,20060314,000000,9.78487,9.83213,9.72137,9.73765,83893.929690544,0
+BKT.US,D,20060315,000000,9.67414,9.75326,9.51674,9.68981,112089.94037162,0
+BKT.US,D,20060316,000000,9.59588,9.76777,9.59588,9.7069,127744.1563051,0
+BKT.US,D,20060317,000000,9.76777,9.76777,9.67414,9.75326,58613.700860838,0
+BKT.US,D,20060320,000000,9.76777,9.80052,9.7069,9.73765,43595.285442276,0
+BKT.US,D,20060321,000000,9.7069,9.76777,9.68981,9.68981,49360.612737608,0
+BKT.US,D,20060322,000000,9.67414,9.78487,9.67414,9.76777,89976.294790111,0
+BKT.US,D,20060323,000000,9.72137,9.81559,9.72137,9.76777,38909.059617729,0
+BKT.US,D,20060324,000000,9.80052,9.80052,9.72137,9.75326,55886.278793047,0
+BKT.US,D,20060327,000000,9.72137,9.78487,9.7069,9.78487,51009.278315899,0
+BKT.US,D,20060328,000000,9.68981,9.78487,9.68981,9.75326,65013.793727221,0
+BKT.US,D,20060329,000000,9.72137,9.78487,9.7069,9.78487,48790.35866753,0
+BKT.US,D,20060330,000000,9.73765,9.80052,9.67414,9.67414,47650.885471232,0
+BKT.US,D,20060331,000000,9.75326,9.76777,9.68981,9.76777,57851.637194286,0
+BKT.US,D,20060403,000000,9.72137,9.76777,9.7069,9.75326,56967.105170278,0
+BKT.US,D,20060404,000000,9.72137,9.80052,9.7069,9.80052,56267.138135678,0
+BKT.US,D,20060405,000000,9.80052,9.81559,9.73765,9.78487,46192.649564255,0
+BKT.US,D,20060406,000000,9.80052,9.80052,9.68981,9.75326,63046.020456961,0
+BKT.US,D,20060407,000000,9.76777,9.76777,9.61183,9.68981,67927.160709576,0
+BKT.US,D,20060410,000000,9.61183,9.72137,9.61183,9.7069,67036.764003663,0
+BKT.US,D,20060411,000000,9.67414,9.75326,9.6588,9.72137,43785.71511359,0
+BKT.US,D,20060412,000000,9.73765,9.73765,9.61183,9.67414,39093.624607139,0
+BKT.US,D,20060413,000000,9.72137,9.72137,9.54749,9.59588,30163.093988761,0
+BKT.US,D,20060417,000000,9.54749,9.6588,9.48515,9.53299,66850.819089096,0
+BKT.US,D,20060418,000000,9.61183,9.61183,9.40516,9.53299,94727.72207821,0
+BKT.US,D,20060419,000000,9.56341,9.59588,9.49996,9.59588,52023.178323138,0
+BKT.US,D,20060420,000000,9.57994,9.62721,9.53299,9.62721,52783.172101955,0
+BKT.US,D,20060421,000000,9.62721,9.7069,9.53299,9.68981,70775.32622838,0
+BKT.US,D,20060424,000000,9.7069,9.73765,9.64225,9.7069,75717.183187792,0
+BKT.US,D,20060425,000000,9.6588,9.72137,9.59588,9.67414,73820.821044274,0
+BKT.US,D,20060426,000000,9.68981,9.7069,9.59588,9.6588,69700.019551768,0
+BKT.US,D,20060427,000000,9.6588,9.73765,9.64225,9.7069,62793.839134986,0
+BKT.US,D,20060428,000000,9.73765,9.76777,9.67414,9.76777,45497.857248988,0
+BKT.US,D,20060501,000000,9.76777,9.78487,9.6588,9.7069,69511.659768184,0
+BKT.US,D,20060502,000000,9.68981,9.84868,9.51674,9.72137,172792.50293502,0
+BKT.US,D,20060503,000000,9.6588,9.72137,9.57994,9.59588,64441.124788121,0
+BKT.US,D,20060504,000000,9.49996,9.62721,9.49996,9.62721,82562.991879066,0
+BKT.US,D,20060505,000000,9.56341,9.72137,9.56341,9.62721,80343.727249404,0
+BKT.US,D,20060508,000000,9.72137,9.72137,9.61183,9.6588,39982.641387896,0
+BKT.US,D,20060509,000000,9.6588,9.7069,9.57994,9.7069,75338.73871418,0
+BKT.US,D,20060510,000000,9.59588,9.64225,9.57994,9.64225,30163.093988761,0
+BKT.US,D,20060511,000000,9.59588,9.61183,9.45209,9.46864,58673.727605058,0
+BKT.US,D,20060512,000000,9.46864,9.56341,9.45209,9.56341,49740.78211766,0
+BKT.US,D,20060515,000000,9.56341,9.56341,9.46864,9.51674,53416.557747854,0
+BKT.US,D,20060516,000000,9.46864,9.57994,9.46864,9.57994,75717.183187792,0
+BKT.US,D,20060517,000000,9.54749,9.54749,9.43849,9.54749,29020.170979579,0
+BKT.US,D,20060518,000000,9.54749,9.56341,9.46864,9.56341,76098.732492999,0
+BKT.US,D,20060519,000000,9.56341,9.56341,9.48515,9.53299,55255.308016174,0
+BKT.US,D,20060522,000000,9.51674,9.56341,9.40516,9.51674,59055.276910264,0
+BKT.US,D,20060523,000000,9.57994,9.62721,9.45209,9.62721,134082.15253953,0
+BKT.US,D,20060524,000000,9.62721,9.64225,9.49996,9.61183,80159.162259997,0
+BKT.US,D,20060525,000000,9.64225,9.64225,9.54749,9.61183,39667.673471394,0
+BKT.US,D,20060526,000000,9.62721,9.64225,9.56341,9.61183,39476.208856213,0
+BKT.US,D,20060530,000000,9.64225,9.64225,9.53299,9.57994,40934.789744477,0
+BKT.US,D,20060531,000000,9.59588,9.61183,9.53299,9.57994,63743.227641253,0
+BKT.US,D,20060601,000000,9.59588,9.62721,9.54749,9.62721,51641.629017927,0
+BKT.US,D,20060602,000000,9.64225,9.6588,9.57994,9.6588,39856.033254975,0
+BKT.US,D,20060605,000000,9.61183,9.67414,9.59588,9.64225,47839.935217391,0
+BKT.US,D,20060606,000000,9.59588,9.62721,9.53299,9.62721,53541.095993045,0
+BKT.US,D,20060607,000000,9.56341,9.61183,9.48515,9.53299,82562.991879066,0
+BKT.US,D,20060608,000000,9.51674,9.54749,9.46864,9.54749,41503.663889404,0
+BKT.US,D,20060609,000000,9.49996,9.59588,9.49996,9.59588,42263.312686931,0
+BKT.US,D,20060612,000000,9.61183,9.64225,9.49996,9.56341,77746.018146135,0
+BKT.US,D,20060613,000000,9.48515,9.53299,9.43849,9.53299,55443.322818466,0
+BKT.US,D,20060614,000000,9.46864,9.51674,9.45209,9.46864,55255.308016174,0
+BKT.US,D,20060615,000000,9.42081,9.49996,9.39036,9.49996,64124.431965172,0
+BKT.US,D,20060616,000000,9.43849,9.51674,9.43849,9.48515,55570.275932677,0
+BKT.US,D,20060619,000000,9.45209,9.53299,9.45209,9.51674,62224.620008768,0
+BKT.US,D,20060620,000000,9.46864,9.54749,9.46864,9.53299,59624.496036479,0
+BKT.US,D,20060621,000000,9.48515,9.57994,9.48515,9.57994,67036.764003663,0
+BKT.US,D,20060622,000000,9.59588,9.59588,9.49996,9.56341,50564.597434874,0
+BKT.US,D,20060623,000000,9.54749,9.57994,9.49996,9.56341,41125.564397076,0
+BKT.US,D,20060626,000000,9.57994,9.57994,9.45209,9.53299,61018.220442483,0
+BKT.US,D,20060627,000000,9.54749,9.62721,9.49996,9.62721,57280.69316163,0
+BKT.US,D,20060628,000000,9.54749,9.61183,9.49996,9.57994,35548.596885329,0
+BKT.US,D,20060629,000000,9.53299,9.61183,9.51674,9.59588,35548.596885329,0
+BKT.US,D,20060630,000000,9.64225,9.64225,9.57994,9.64225,49613.139040871,0
+BKT.US,D,20060703,000000,9.67414,9.72137,9.61183,9.72137,43785.71511359,0
+BKT.US,D,20060705,000000,9.67414,9.73765,9.64225,9.72137,39918.819849501,0
+BKT.US,D,20060706,000000,9.73765,9.75326,9.6588,9.73765,65455.02479536,0
+BKT.US,D,20060707,000000,9.67414,9.72137,9.61183,9.68981,66148.437185477,0
+BKT.US,D,20060710,000000,9.73765,9.73765,9.62721,9.67414,49993.653402214,0
+BKT.US,D,20060711,000000,9.64225,9.75326,9.61183,9.75326,67166.47696818,0
+BKT.US,D,20060712,000000,9.56341,9.68981,9.56341,9.68981,54114.109913433,0
+BKT.US,D,20060713,000000,9.68981,9.73765,9.61183,9.7069,58994.215222182,0
+BKT.US,D,20060714,000000,9.68981,9.7069,9.62721,9.7069,52212.228069298,0
+BKT.US,D,20060717,000000,9.64225,9.7069,9.62721,9.7069,68937.955885216,0
+BKT.US,D,20060718,000000,9.7069,9.72137,9.64225,9.72137,73060.137302879,0
+BKT.US,D,20060719,000000,9.72137,9.76777,9.67414,9.75326,78569.48848206,0
+BKT.US,D,20060720,000000,9.75326,9.81559,9.73765,9.81559,70017.402337294,0
+BKT.US,D,20060721,000000,9.81559,9.84868,9.76777,9.83213,60071.591786525,0
+BKT.US,D,20060724,000000,9.92568,9.92568,9.73765,9.81559,98786.081957472,0
+BKT.US,D,20060725,000000,9.84868,9.84868,9.72137,9.80052,68430.488409667,0
+BKT.US,D,20060726,000000,9.83213,9.84868,9.75326,9.81559,64249.66017294,0
+BKT.US,D,20060727,000000,9.87916,9.9101,9.83213,9.9101,60893.682197293,0
+BKT.US,D,20060728,000000,9.9101,9.92568,9.83213,9.84868,64187.218559699,0
+BKT.US,D,20060731,000000,9.87916,9.89611,9.83213,9.89611,128947.10605851,0
+BKT.US,D,20060801,000000,9.92568,9.92568,9.81559,9.87916,87380.310593286,0
+BKT.US,D,20060802,000000,9.92568,9.92568,9.83213,9.92568,89724.458449425,0
+BKT.US,D,20060803,000000,9.92568,10.0052,9.8635,9.99098,65706.516154762,0
+BKT.US,D,20060804,000000,10.0209,10.0519,9.95911,10.0209,60195.785050429,0
+BKT.US,D,20060807,000000,10.0519,10.0681,9.92568,9.99098,94477.610643962,0
+BKT.US,D,20060808,000000,10.0519,10.0857,9.9733,10.0857,63809.809029957,0
+BKT.US,D,20060809,000000,10.038,10.0857,10.0052,10.0857,68687.844450974,0
+BKT.US,D,20060810,000000,10.0857,10.0988,10.0052,10.0857,75782.384651338,0
+BKT.US,D,20060811,000000,10.0519,10.0681,9.94372,10.0209,77430.360267054,0
+BKT.US,D,20060814,000000,10.0209,10.0857,9.95911,10.0052,70775.32622838,0
+BKT.US,D,20060815,000000,10.0052,10.0052,9.95911,9.99098,100053.54321185,0
+BKT.US,D,20060816,000000,10.0209,10.038,9.9733,10.0052,87125.024439714,0
+BKT.US,D,20060817,000000,10.038,10.038,9.95911,9.99098,104613.16090347,0
+BKT.US,D,20060818,000000,10.0209,10.0209,9.95911,9.99098,57788.505618468,0
+BKT.US,D,20060821,000000,10.038,10.038,9.95911,10.0209,79965.627757083,0
+BKT.US,D,20060822,000000,10.0209,10.038,9.95911,10.038,59751.104169401,0
+BKT.US,D,20060823,000000,9.99098,10.038,9.95911,10.0209,60131.618530744,0
+BKT.US,D,20060824,000000,10.0209,10.038,9.9733,10.0209,51323.901251115,0
+BKT.US,D,20060825,000000,10.0209,10.038,9.9733,10.038,60956.468791821,0
+BKT.US,D,20060828,000000,10.0857,10.0857,10.0052,10.0209,90419.250764694,0
+BKT.US,D,20060829,000000,10.038,10.0519,10.0052,10.038,56647.307515734,0
+BKT.US,D,20060830,000000,10.0681,10.0681,9.9101,9.9733,154418.10954081,0
+BKT.US,D,20060831,000000,9.9733,10.0209,9.95911,10.0052,60450.036260137,0
+BKT.US,D,20060901,000000,10.0052,10.038,9.9733,10.038,53097.450055884,0
+BKT.US,D,20060905,000000,10.0052,10.0209,9.59588,9.72137,171398.43354773,0
+BKT.US,D,20060906,000000,9.6588,9.76777,9.62721,9.72137,202385.3428537,0
+BKT.US,D,20060907,000000,9.68981,9.73765,9.62721,9.7069,80725.276554615,0
+BKT.US,D,20060908,000000,9.7069,9.72137,9.54749,9.57994,150679.89229739,0
+BKT.US,D,20060911,000000,9.61183,9.62721,9.54749,9.59588,50564.597434874,0
+BKT.US,D,20060912,000000,9.62721,9.7069,9.56341,9.7069,83769.391445355,0
+BKT.US,D,20060913,000000,9.59588,9.62721,9.53299,9.56341,69637.922919818,0
+BKT.US,D,20060914,000000,9.53299,9.61183,9.53299,9.57994,91119.217799298,0
+BKT.US,D,20060915,000000,9.54749,9.59588,9.49996,9.51674,77492.456899004,0
+BKT.US,D,20060918,000000,9.45209,9.56341,9.43849,9.48515,106135.56333013,0
+BKT.US,D,20060919,000000,9.51674,9.53299,9.45209,9.49996,90863.931645722,0
+BKT.US,D,20060920,000000,9.48515,9.54749,9.48515,9.49996,42899.803164424,0
+BKT.US,D,20060921,000000,9.49996,9.57994,9.48515,9.54749,76544.448317888,0
+BKT.US,D,20060922,000000,9.54749,9.61183,9.54749,9.61183,42899.803164424,0
+BKT.US,D,20060925,000000,9.56341,9.61183,9.54749,9.57994,63999.203757406,0
+BKT.US,D,20060926,000000,9.59588,9.59588,9.51674,9.56341,86429.887143152,0
+BKT.US,D,20060927,000000,9.53299,9.59588,9.53299,9.54749,100747.30058325,0
+BKT.US,D,20060928,000000,9.53299,9.64225,9.53299,9.64225,82562.991879066,0
+BKT.US,D,20060929,000000,9.6588,9.68981,9.61183,9.67414,61147.588425717,0
+BKT.US,D,20061002,000000,9.61183,9.7069,9.59588,9.61183,148396.46114804,0
+BKT.US,D,20061003,000000,9.62721,9.72137,9.62721,9.64225,126285.23043555,0
+BKT.US,D,20061004,000000,9.64225,9.7069,9.64225,9.6588,99923.485266041,0
+BKT.US,D,20061005,000000,9.6588,9.75326,9.64225,9.73765,78826.499542078,0
+BKT.US,D,20061006,000000,9.73765,9.76777,9.7069,9.73765,70334.440141532,0
+BKT.US,D,20061009,000000,9.73765,9.76777,9.68981,9.72137,40614.302127355,0
+BKT.US,D,20061010,000000,9.68981,9.75326,9.68981,9.72137,57472.157776812,0
+BKT.US,D,20061011,000000,9.68981,9.75326,9.68981,9.75326,80603.153178447,0
+BKT.US,D,20061012,000000,9.64225,9.67414,9.64225,9.67414,63618.344414773,0
+BKT.US,D,20061013,000000,9.62721,9.68981,9.61183,9.62721,90167.759405295,0
+BKT.US,D,20061016,000000,9.61183,9.6588,9.56341,9.61183,73441.341626799,0
+BKT.US,D,20061017,000000,9.62721,9.62721,9.54749,9.56341,89152.134491614,0
+BKT.US,D,20061018,000000,9.54749,9.62721,9.54749,9.62721,63681.131009302,0
+BKT.US,D,20061019,000000,9.59588,9.6588,9.57994,9.62721,57661.207522973,0
+BKT.US,D,20061020,000000,9.59588,9.68981,9.57994,9.57994,64249.66017294,0
+BKT.US,D,20061023,000000,9.57994,9.62721,9.54749,9.56341,98530.795803897,0
+BKT.US,D,20061024,000000,9.54749,9.62721,9.54749,9.62721,71729.199491401,0
+BKT.US,D,20061025,000000,9.62721,9.67414,9.59588,9.64225,79584.76841445,0
+BKT.US,D,20061026,000000,9.67414,9.7069,9.61183,9.7069,106450.53124662,0
+BKT.US,D,20061027,000000,9.62721,9.68981,9.62721,9.67414,54873.068748386,0
+BKT.US,D,20061030,000000,9.62721,9.68981,9.62721,9.64225,78888.941155317,0
+BKT.US,D,20061031,000000,9.67414,9.67414,9.56341,9.57994,100683.47904485,0
+BKT.US,D,20061101,000000,9.56341,9.64225,9.56341,9.61183,63175.733421483,0
+BKT.US,D,20061102,000000,9.61183,9.64225,9.57994,9.57994,89152.134491614,0
+BKT.US,D,20061103,000000,9.56341,9.59588,9.53299,9.59588,53034.663461355,0
+BKT.US,D,20061106,000000,9.61183,9.61183,9.56341,9.59588,88770.930167691,0
+BKT.US,D,20061107,000000,9.59588,9.64225,9.59588,9.61183,78447.020124598,0
+BKT.US,D,20061108,000000,9.62721,9.62721,9.59588,9.62721,51831.713707956,0
+BKT.US,D,20061109,000000,9.59588,9.62721,9.57994,9.61183,66850.819089096,0
+BKT.US,D,20061110,000000,9.59588,9.64225,9.57994,9.62721,54747.495559328,0
+BKT.US,D,20061113,000000,9.61183,9.61183,9.51674,9.54749,90926.373258963,0
+BKT.US,D,20061114,000000,9.59588,9.62721,9.56341,9.59588,73502.748296171,0
+BKT.US,D,20061115,000000,9.56341,9.64225,9.56341,9.59588,96821.758500098,0
+BKT.US,D,20061116,000000,9.57994,9.64225,9.57994,9.61183,99227.313025611,0
+BKT.US,D,20061117,000000,9.61183,9.67414,9.57994,9.64225,93717.616865141,0
+BKT.US,D,20061120,000000,9.59588,9.68981,9.59588,9.64225,79456.435375087,0
+BKT.US,D,20061121,000000,9.61183,9.68981,9.59588,9.61183,53796.727127908,0
+BKT.US,D,20061122,000000,9.59588,9.64225,9.57994,9.59588,85099.984275541,0
+BKT.US,D,20061124,000000,9.54749,9.67414,9.54749,9.61183,47650.885471232,0
+BKT.US,D,20061127,000000,9.61183,9.6588,9.56341,9.6588,119506.00313298,0
+BKT.US,D,20061128,000000,9.64225,9.68981,9.61183,9.68981,60131.618530744,0
+BKT.US,D,20061129,000000,9.67414,9.73765,9.64225,9.72137,106262.86142564,0
+BKT.US,D,20061130,000000,9.72137,9.78487,9.67414,9.76777,100241.90299543,0
+BKT.US,D,20061201,000000,9.67414,9.9101,9.67414,9.89611,109174.15852025,0
+BKT.US,D,20061204,000000,9.87916,9.92568,9.84868,9.92568,87570.050302025,0
+BKT.US,D,20061205,000000,9.89611,9.94372,9.8635,9.87916,75847.931096174,0
+BKT.US,D,20061206,000000,9.83213,9.9101,9.76777,9.81559,92763.053639544,0
+BKT.US,D,20061207,000000,9.78487,9.84868,9.67414,9.7069,102839.26711742,0
+BKT.US,D,20061208,000000,9.64225,9.73765,9.62721,9.73765,68621.263062267,0
+BKT.US,D,20061211,000000,9.7069,9.73765,9.6588,9.6588,82311.155538378,0
+BKT.US,D,20061212,000000,9.6588,9.7069,9.64225,9.67414,86429.887143152,0
+BKT.US,D,20061213,000000,9.61183,9.64225,9.53299,9.56341,118745.66437286,0
+BKT.US,D,20061214,000000,9.56341,9.62721,9.54749,9.62721,78253.830602976,0
+BKT.US,D,20061215,000000,9.59588,9.68981,9.59588,9.67414,73375.795181959,0
+BKT.US,D,20061218,000000,9.62721,9.67414,9.59588,9.59588,122483.53663502,0
+BKT.US,D,20061219,000000,9.62721,9.6588,9.59588,9.6588,102269.35802862,0
+BKT.US,D,20061220,000000,9.61183,9.6588,9.61183,9.64225,67544.23147921,0
+BKT.US,D,20061221,000000,9.67414,9.72137,9.64225,9.68981,59624.496036479,0
+BKT.US,D,20061222,000000,9.6588,9.7069,9.62721,9.68981,66279.530075153,0
+BKT.US,D,20061226,000000,9.62721,9.73765,9.62721,9.72137,89152.134491614,0
+BKT.US,D,20061227,000000,9.68981,9.75326,9.64225,9.64225,82373.942132904,0
+BKT.US,D,20061228,000000,9.68981,9.68981,9.59588,9.61183,119570.51463394,0
+BKT.US,D,20061229,000000,9.62721,9.67414,9.57994,9.57994,132873.68308552,0
+BKT.US,D,20070103,000000,9.57994,9.6588,9.56341,9.61183,102839.26711742,0
+BKT.US,D,20070104,000000,9.59588,9.61183,9.56341,9.57994,71601.901395902,0
+BKT.US,D,20070105,000000,9.57994,9.62721,9.51674,9.57994,101511.08915623,0
+BKT.US,D,20070108,000000,9.56341,9.64225,9.56341,9.62721,63743.227641253,0
+BKT.US,D,20070109,000000,9.61183,9.64225,9.57994,9.62721,63428.259724749,0
+BKT.US,D,20070110,000000,9.62721,9.64225,9.57994,9.57994,44481.197391436,0
+BKT.US,D,20070111,000000,9.57994,9.62721,9.54749,9.57994,74580.469841805,0
+BKT.US,D,20070112,000000,9.61183,9.6588,9.56341,9.64225,53226.818039116,0
+BKT.US,D,20070116,000000,9.56341,9.6588,9.54749,9.62721,83957.751228939,0
+BKT.US,D,20070117,000000,9.59588,9.6588,9.59588,9.62721,58359.794632419,0
+BKT.US,D,20070118,000000,9.61183,9.6588,9.59588,9.6588,50817.46871943,0
+BKT.US,D,20070119,000000,9.6588,9.7069,9.6588,9.68981,63809.809029957,0
+BKT.US,D,20070122,000000,9.7069,9.73765,9.67414,9.68981,77622.169863523,0
+BKT.US,D,20070123,000000,9.7069,9.73765,9.6588,9.67414,56583.830958626,0
+BKT.US,D,20070124,000000,9.68981,9.72137,9.6588,9.68981,69447.838229792,0
+BKT.US,D,20070125,000000,9.7069,9.75326,9.68981,9.72137,58103.473534979,0
+BKT.US,D,20070126,000000,9.75326,9.9101,9.72137,9.81559,99354.266139822,0
+BKT.US,D,20070129,000000,9.81559,9.89611,9.76777,9.80052,65962.147289625,0
+BKT.US,D,20070130,000000,9.83213,9.8635,9.72137,9.76777,88265.532579871,0
+BKT.US,D,20070131,000000,9.83213,9.9101,9.75326,9.84868,82436.383746144,0
+BKT.US,D,20070201,000000,9.78487,9.92568,9.76777,9.87916,66027.693734461,0
+BKT.US,D,20070202,000000,9.89611,9.89611,9.80052,9.83213,79775.888048349,0
+BKT.US,D,20070205,000000,9.83213,9.8635,9.76777,9.78487,98404.877633556,0
+BKT.US,D,20070206,000000,9.72137,9.83213,9.72137,9.83213,82122.450773506,0
+BKT.US,D,20070207,000000,9.83213,9.92568,9.78487,9.84868,85353.20054138,0
+BKT.US,D,20070208,000000,9.81559,9.8635,9.76777,9.81559,40489.073919585,0
+BKT.US,D,20070209,000000,9.81559,9.92568,9.78487,9.83213,108163.01836332,0
+BKT.US,D,20070212,000000,9.73765,9.87916,9.73765,9.81559,82122.450773506,0
+BKT.US,D,20070213,000000,9.6588,9.78487,9.6588,9.73765,77049.845905711,0
+BKT.US,D,20070214,000000,9.67414,9.83213,9.67414,9.78487,55886.278793047,0
+BKT.US,D,20070215,000000,9.78487,9.92568,9.75326,9.8635,76038.36076749,0
+BKT.US,D,20070216,000000,9.83213,9.89611,9.75326,9.80052,52341.59605253,0
+BKT.US,D,20070220,000000,9.7069,9.78487,9.7069,9.72137,82246.989018695,0
+BKT.US,D,20070221,000000,9.7069,9.75326,9.67414,9.7069,85986.241205995,0
+BKT.US,D,20070222,000000,9.7069,9.76777,9.68981,9.72137,93396.784266733,0
+BKT.US,D,20070223,000000,9.72137,9.78487,9.68981,9.73765,86997.381362924,0
+BKT.US,D,20070226,000000,9.7069,9.80052,9.68981,9.72137,153026.45502254,0
+BKT.US,D,20070227,000000,9.72137,9.78487,9.72137,9.73765,69065.253980718,0
+BKT.US,D,20070228,000000,9.78487,9.80052,9.72137,9.80052,72426.061694405,0
+BKT.US,D,20070301,000000,9.75326,9.87916,9.75326,9.78487,82311.155538378,0
+BKT.US,D,20070302,000000,9.78487,9.8635,9.78487,9.81559,70334.440141532,0
+BKT.US,D,20070305,000000,9.75326,9.81559,9.75326,9.75326,116903.46429166,0
+BKT.US,D,20070306,000000,9.75326,9.83213,9.72137,9.72137,123875.53613457,0
+BKT.US,D,20070307,000000,9.75326,9.81559,9.75326,9.78487,91434.1857158,0
+BKT.US,D,20070308,000000,9.78487,9.83213,9.78487,9.83213,55760.360622704,0
+BKT.US,D,20070309,000000,9.87916,9.99098,9.81559,9.81559,68621.263062267,0
+BKT.US,D,20070312,000000,9.80052,9.84868,9.78487,9.80052,42263.312686931,0
+BKT.US,D,20070313,000000,9.73765,9.81559,9.72137,9.78487,56075.32853921,0
+BKT.US,D,20070314,000000,9.78487,9.81559,9.73765,9.73765,65648.904279562,0
+BKT.US,D,20070315,000000,9.72137,9.81559,9.72137,9.78487,41692.713635563,0
+BKT.US,D,20070316,000000,9.76777,9.80052,9.75326,9.76777,31558.888282498,0
+BKT.US,D,20070319,000000,9.76777,9.80052,9.73765,9.73765,78697.821521424,0
+BKT.US,D,20070320,000000,9.73765,9.83213,9.73765,9.81559,79965.627757083,0
+BKT.US,D,20070321,000000,9.81559,9.83213,9.76777,9.78487,59498.577866138,0
+BKT.US,D,20070322,000000,9.78487,9.84868,9.78487,9.83213,83451.318697248,0
+BKT.US,D,20070323,000000,9.78487,9.87916,9.67414,9.76777,107592.41931195,0
+BKT.US,D,20070326,000000,9.73765,9.83213,9.72137,9.83213,77810.529647107,0
+BKT.US,D,20070327,000000,9.78487,9.89611,9.78487,9.8635,62476.801330747,0
+BKT.US,D,20070328,000000,9.81559,9.87916,9.78487,9.81559,70588.691351239,0
+BKT.US,D,20070329,000000,9.81559,9.9101,9.81559,9.8635,56711.474035415,0
+BKT.US,D,20070330,000000,9.94372,9.94372,9.83213,9.84868,96187.337910338,0
+BKT.US,D,20070402,000000,9.84868,9.87916,9.81559,9.84868,58040.686940449,0
+BKT.US,D,20070403,000000,9.89611,9.89611,9.83213,9.84868,62666.196058196,0
+BKT.US,D,20070404,000000,9.87916,9.92568,9.8635,9.8635,70588.691351239,0
+BKT.US,D,20070405,000000,9.89611,9.9101,9.81559,9.83213,56457.222825704,0
+BKT.US,D,20070409,000000,9.83213,9.9101,9.81559,9.87916,65072.785527575,0
+BKT.US,D,20070410,000000,9.9101,9.94372,9.83213,9.87916,88646.736903792,0
+BKT.US,D,20070411,000000,9.9101,9.94372,9.81559,9.84868,100559.28578095,0
+BKT.US,D,20070412,000000,9.84868,9.87916,9.78487,9.78487,68306.985108341,0
+BKT.US,D,20070413,000000,9.84868,9.8635,9.80052,9.84868,82689.944993276,0
+BKT.US,D,20070416,000000,9.81559,9.84868,9.78487,9.80052,77240.965539601,0
+BKT.US,D,20070417,000000,9.80052,9.83213,9.76777,9.78487,94285.801047491,0
+BKT.US,D,20070418,000000,9.78487,9.80052,9.75326,9.78487,76414.390372084,0
+BKT.US,D,20070419,000000,9.81559,9.83213,9.75326,9.83213,89152.134491614,0
+BKT.US,D,20070420,000000,9.78487,9.83213,9.78487,9.78487,66279.530075153,0
+BKT.US,D,20070423,000000,9.78487,9.83213,9.78487,9.81559,81611.533485069,0
+BKT.US,D,20070424,000000,9.80052,9.8635,9.78487,9.83213,59813.545782641,0
+BKT.US,D,20070425,000000,9.81559,9.87916,9.80052,9.80052,88520.818733446,0
+BKT.US,D,20070426,000000,9.81559,9.84868,9.80052,9.84868,69003.847311346,0
+BKT.US,D,20070427,000000,9.81559,9.8635,9.81559,9.8635,70079.498969244,0
+BKT.US,D,20070430,000000,9.8635,9.89611,9.80052,9.80052,84592.861781276,0
+BKT.US,D,20070501,000000,9.81559,9.84868,9.80052,9.81559,82311.155538378,0
+BKT.US,D,20070502,000000,9.81559,9.84868,9.80052,9.81559,55570.275932677,0
+BKT.US,D,20070503,000000,9.83213,9.84868,9.80052,9.80052,88137.544521795,0
+BKT.US,D,20070504,000000,9.83213,9.83213,9.80052,9.80052,75088.627279934,0
+BKT.US,D,20070507,000000,9.81559,9.83213,9.80052,9.80052,61523.963011593,0
+BKT.US,D,20070508,000000,9.81559,9.83213,9.80052,9.81559,82689.944993276,0
+BKT.US,D,20070509,000000,9.80052,9.83213,9.78487,9.78487,55443.322818466,0
+BKT.US,D,20070510,000000,9.80052,9.83213,9.78487,9.78487,66531.366415839,0
+BKT.US,D,20070511,000000,9.78487,9.81559,9.78487,9.80052,68621.263062267,0
+BKT.US,D,20070514,000000,9.80052,9.83213,9.78487,9.80052,61466.006155104,0
+BKT.US,D,20070515,000000,9.80052,9.83213,9.78487,9.83213,52400.93283417,0
+BKT.US,D,20070516,000000,9.81559,9.83213,9.72137,9.73765,136993.79461545,0
+BKT.US,D,20070517,000000,9.76777,9.78487,9.6588,9.75326,173742.92638515,0
+BKT.US,D,20070518,000000,9.68981,9.73765,9.6588,9.6588,107972.9336733,0
+BKT.US,D,20070521,000000,9.6588,9.72137,9.6588,9.7069,74390.040170489,0
+BKT.US,D,20070522,000000,9.67414,9.73765,9.67414,9.67414,64756.437685918,0
+BKT.US,D,20070523,000000,9.67414,9.7069,9.62721,9.68981,109618.1494387,0
+BKT.US,D,20070524,000000,9.6588,9.67414,9.59588,9.62721,133636.09173335,0
+BKT.US,D,20070525,000000,9.61183,9.68981,9.59588,9.6588,71853.73773659,0
+BKT.US,D,20070529,000000,9.6588,9.75326,9.6588,9.68981,70334.440141532,0
+BKT.US,D,20070530,000000,9.7069,9.76777,9.67414,9.72137,64502.186476207,0
+BKT.US,D,20070531,000000,9.75326,9.76777,9.7069,9.75326,80917.776113661,0
+BKT.US,D,20070601,000000,9.73765,9.75326,9.7069,9.72137,40741.25524156,0
+BKT.US,D,20070604,000000,9.73765,9.73765,9.62721,9.64225,77240.965539601,0
+BKT.US,D,20070605,000000,9.62721,9.7069,9.62721,9.64225,53351.356284305,0
+BKT.US,D,20070606,000000,9.64225,9.7069,9.59588,9.7069,95996.563257735,0
+BKT.US,D,20070607,000000,9.64225,9.68981,9.53299,9.54749,95868.920180945,0
+BKT.US,D,20070608,000000,9.51674,9.61183,9.32515,9.53299,121596.93472328,0
+BKT.US,D,20070611,000000,9.53299,9.54749,9.37384,9.51674,107592.41931195,0
+BKT.US,D,20070612,000000,9.39036,9.48515,9.39036,9.42081,114941.90068461,0
+BKT.US,D,20070613,000000,9.34312,9.54749,9.32515,9.48515,79775.888048349,0
+BKT.US,D,20070614,000000,9.43849,9.46864,9.35792,9.35792,73691.453061047,0
+BKT.US,D,20070615,000000,9.37384,9.43849,9.29499,9.32515,122736.06293827,0
+BKT.US,D,20070618,000000,9.32515,9.39036,9.31211,9.35792,106388.43461469,0
+BKT.US,D,20070619,000000,9.39036,9.40516,9.32515,9.35792,64380.408081325,0
+BKT.US,D,20070620,000000,9.35792,9.40516,9.32515,9.32515,84147.490937675,0
+BKT.US,D,20070621,000000,9.34312,9.37384,9.23121,9.23121,119125.48877164,0
+BKT.US,D,20070622,000000,9.25123,9.2634,9.20193,9.23121,112975.1623582,0
+BKT.US,D,20070625,000000,9.16746,9.2634,9.16746,9.25123,118176.10026538,0
+BKT.US,D,20070626,000000,9.23121,9.31211,9.20193,9.29499,121596.93472328,0
+BKT.US,D,20070627,000000,9.23121,9.29499,9.20193,9.27992,98786.081957472,0
+BKT.US,D,20070628,000000,9.31211,9.35792,9.27992,9.35792,142316.51091749,0
+BKT.US,D,20070629,000000,9.37384,9.37384,9.31211,9.35792,56394.09124989,0
+BKT.US,D,20070702,000000,9.32515,9.45209,9.32515,9.45209,90485.487172108,0
+BKT.US,D,20070703,000000,9.46864,9.46864,9.37384,9.42081,44163.124643334,0
+BKT.US,D,20070705,000000,9.42081,9.43849,9.34312,9.43849,59562.744385816,0
+BKT.US,D,20070706,000000,9.37384,9.42081,9.35792,9.35792,61654.020957402,0
+BKT.US,D,20070709,000000,9.35792,9.43849,9.35792,9.39036,48726.537129135,0
+BKT.US,D,20070710,000000,9.37384,9.42081,9.35792,9.39036,78826.499542078,0
+BKT.US,D,20070711,000000,9.37384,9.42081,9.35792,9.39036,60769.48893339,0
+BKT.US,D,20070712,000000,9.39036,9.40516,9.31211,9.35792,103282.56807328,0
+BKT.US,D,20070713,000000,9.35792,9.39036,9.31211,9.37384,109241.42987152,0
+BKT.US,D,20070716,000000,9.32515,9.40516,9.32515,9.34312,70017.402337294,0
+BKT.US,D,20070717,000000,9.34312,9.37384,9.27992,9.35792,78382.163642345,0
+BKT.US,D,20070718,000000,9.29499,9.35792,9.2634,9.29499,92640.240300797,0
+BKT.US,D,20070719,000000,9.27992,9.34312,9.23121,9.25123,79647.555008982,0
+BKT.US,D,20070720,000000,9.18455,9.31211,9.0431,9.27992,85541.905306256,0
+BKT.US,D,20070723,000000,9.2634,9.31211,9.21644,9.21644,56457.222825704,0
+BKT.US,D,20070724,000000,9.15527,9.25123,9.12165,9.23121,68558.47646774,0
+BKT.US,D,20070725,000000,9.15527,9.31211,9.12165,9.18455,152518.29758441,0
+BKT.US,D,20070726,000000,9.12165,9.23121,8.97959,9.23121,126410.11366203,0
+BKT.US,D,20070727,000000,9.12165,9.23121,9.09061,9.18455,133000.98118101,0
+BKT.US,D,20070730,000000,9.15527,9.27992,9.106,9.27992,46192.649564255,0
+BKT.US,D,20070731,000000,9.23121,9.32515,9.20193,9.21644,87950.219682077,0
+BKT.US,D,20070801,000000,9.16746,9.23121,8.66451,9.09061,302498.56782847,0
+BKT.US,D,20070802,000000,9.07323,9.2634,9.07323,9.23121,124826.30456599,0
+BKT.US,D,20070803,000000,9.18455,9.32515,9.18455,9.21644,58736.514199584,0
+BKT.US,D,20070806,000000,9.2634,9.2634,9.07323,9.15527,99354.266139822,0
+BKT.US,D,20070807,000000,9.16746,9.23121,9.15527,9.20193,62860.075542398,0
+BKT.US,D,20070808,000000,9.18455,9.29499,9.16746,9.2634,81611.533485069,0
+BKT.US,D,20070809,000000,9.20193,9.29499,9.20193,9.20193,85986.241205995,0
+BKT.US,D,20070810,000000,9.20193,9.25123,9.16746,9.21644,115828.84757763,0
+BKT.US,D,20070813,000000,9.18455,9.25123,9.12165,9.12165,45556.15908676,0
+BKT.US,D,20070814,000000,9.09061,9.15527,8.99673,9.02775,100053.54321185,0
+BKT.US,D,20070815,000000,9.0431,9.07323,8.83874,8.89934,256304.88332035,0
+BKT.US,D,20070816,000000,8.88713,9.12165,8.83874,9.07323,359909.3189359,0
+BKT.US,D,20070817,000000,8.93238,9.23121,8.93238,9.15527,139401.0740474,0
+BKT.US,D,20070820,000000,9.23121,9.29499,9.15527,9.21644,97389.597701161,0
+BKT.US,D,20070821,000000,9.2634,9.42081,9.23121,9.42081,108479.71118627,0
+BKT.US,D,20070822,000000,9.39036,9.54749,9.39036,9.54749,75656.466480997,0
+BKT.US,D,20070823,000000,9.59588,9.62721,9.46864,9.49996,77556.623418685,0
+BKT.US,D,20070824,000000,9.56341,9.61183,9.39036,9.40516,51957.286897014,0
+BKT.US,D,20070827,000000,9.43849,9.56341,9.32515,9.35792,115322.07006466,0
+BKT.US,D,20070828,000000,9.34312,9.46864,9.23121,9.35792,125903.68113034,0
+BKT.US,D,20070829,000000,9.37384,9.46864,9.31211,9.37384,75782.384651338,0
+BKT.US,D,20070830,000000,9.25123,9.46864,9.25123,9.42081,74264.466981431,0
+BKT.US,D,20070831,000000,9.46864,9.48515,9.43849,9.46864,43785.71511359,0
+BKT.US,D,20070904,000000,9.46864,9.46864,9.39036,9.46864,90102.902923036,0
+BKT.US,D,20070905,000000,9.45209,9.46864,9.35792,9.46864,73060.137302879,0
+BKT.US,D,20070906,000000,9.39036,9.56341,9.37384,9.56341,150427.02101282,0
+BKT.US,D,20070907,000000,9.54749,9.57994,9.49996,9.54749,134904.93291289,0
+BKT.US,D,20070910,000000,9.51674,9.59588,9.48515,9.53299,49107.741453055,0
+BKT.US,D,20070911,000000,9.48515,9.56341,9.43849,9.56341,72044.857370485,0
+BKT.US,D,20070912,000000,9.49996,9.54749,9.35792,9.37384,94792.233579179,0
+BKT.US,D,20070913,000000,9.39036,9.53299,9.37384,9.45209,88581.880421529,0
+BKT.US,D,20070914,000000,9.40516,9.46864,9.32515,9.37384,60893.682197293,0
+BKT.US,D,20070917,000000,9.34312,9.40516,9.27992,9.35792,98215.482906103,0
+BKT.US,D,20070918,000000,9.34312,9.49996,9.27992,9.49996,63108.807051489,0
+BKT.US,D,20070919,000000,9.46864,9.53299,9.43849,9.53299,56267.138135678,0
+BKT.US,D,20070920,000000,9.51674,9.53299,9.35792,9.37384,69193.587020081,0
+BKT.US,D,20070921,000000,9.45209,9.54749,9.42081,9.54749,74008.490865281,0
+BKT.US,D,20070924,000000,9.48515,9.59588,9.42081,9.43849,101445.88769269,0
+BKT.US,D,20070925,000000,9.45209,9.51674,9.39036,9.49996,77746.018146135,0
+BKT.US,D,20070926,000000,9.51674,9.51674,9.43849,9.48515,38715.870096104,0
+BKT.US,D,20070927,000000,9.51674,9.56341,9.49996,9.51674,57472.157776812,0
+BKT.US,D,20070928,000000,9.56341,9.56341,9.42081,9.53299,87694.933528502,0
+BKT.US,D,20071001,000000,9.49996,9.56341,9.48515,9.54749,57345.549643889,0
+BKT.US,D,20071002,000000,9.53299,9.59588,9.51674,9.51674,70840.182710642,0
+BKT.US,D,20071003,000000,9.54749,9.57994,9.42081,9.43849,120456.08160183,0
+BKT.US,D,20071004,000000,9.45209,9.48515,9.39036,9.39036,48155.248115188,0
+BKT.US,D,20071005,000000,9.45209,9.46864,9.39036,9.40516,67166.47696818,0
+BKT.US,D,20071008,000000,9.45209,9.46864,9.39036,9.39036,54114.109913433,0
+BKT.US,D,20071009,000000,9.40516,9.46864,9.35792,9.40516,81863.714807044,0
+BKT.US,D,20071010,000000,9.40516,9.54749,9.39036,9.54749,88520.818733446,0
+BKT.US,D,20071011,000000,9.51674,9.51674,9.25123,9.2634,141048.35970054,0
+BKT.US,D,20071012,000000,9.29499,9.43849,9.29499,9.43849,50628.073991977,0
+BKT.US,D,20071015,000000,9.34312,9.39036,9.20193,9.25123,95933.431681916,0
+BKT.US,D,20071016,000000,9.18455,9.39036,9.16746,9.21644,88646.736903792,0
+BKT.US,D,20071017,000000,9.21644,9.32515,9.20193,9.31211,90354.394282435,0
+BKT.US,D,20071018,000000,9.25123,9.32515,9.15527,9.23121,87884.673237239,0
+BKT.US,D,20071019,000000,9.16746,9.21644,9.0431,9.13818,81237.22878692,0
+BKT.US,D,20071022,000000,9.106,9.20193,9.106,9.20193,89026.216321267,0
+BKT.US,D,20071023,000000,9.15527,9.39036,9.13818,9.32515,131036.65772364,0
+BKT.US,D,20071024,000000,9.27992,9.35792,9.23121,9.31211,79710.341603508,0
+BKT.US,D,20071025,000000,9.27992,9.31211,8.99673,9.27992,130213.18738772,0
+BKT.US,D,20071026,000000,9.21644,9.27992,9.20193,9.2634,71177.229429618,0
+BKT.US,D,20071029,000000,9.16746,9.25123,9.15527,9.16746,65834.504212838,0
+BKT.US,D,20071030,000000,9.23121,9.27992,9.16746,9.2634,93966.003392943,0
+BKT.US,D,20071031,000000,9.29499,9.31211,9.12165,9.16746,85541.905306256,0
+BKT.US,D,20071101,000000,9.15527,9.23121,9.15527,9.21644,62543.03773816,0
+BKT.US,D,20071102,000000,9.2634,9.2634,9.12165,9.18455,53416.557747854,0
+BKT.US,D,20071105,000000,9.12165,9.20193,9.09061,9.16746,109807.88914743,0
+BKT.US,D,20071106,000000,9.12165,9.20193,9.12165,9.18455,95362.832630548,0
+BKT.US,D,20071107,000000,9.13818,9.18455,9.05931,9.09061,156571.48274434,0
+BKT.US,D,20071108,000000,9.13818,9.13818,8.88713,8.97959,159107.78517825,0
+BKT.US,D,20071109,000000,8.89934,9.05931,8.89934,8.97959,95618.463765413,0
+BKT.US,D,20071112,000000,8.94859,8.99673,8.5219,8.99673,250099.35990076,0
+BKT.US,D,20071113,000000,8.91702,9.02775,8.19146,8.88713,193197.11121273,0
+BKT.US,D,20071114,000000,9.02775,9.0431,8.85324,8.94859,83259.509100781,0
+BKT.US,D,20071115,000000,8.75845,8.94859,8.75845,8.93238,107152.22318768,0
+BKT.US,D,20071116,000000,8.91702,9.02775,8.91702,8.93238,93586.523975469,0
+BKT.US,D,20071119,000000,8.93238,9.01207,8.91702,8.94859,103917.33364434,0
+BKT.US,D,20071120,000000,9.01207,9.0431,8.88713,8.94859,106450.53124662,0
+BKT.US,D,20071121,000000,8.94859,9.02775,8.94859,8.97959,84147.490937675,0
+BKT.US,D,20071123,000000,8.89934,9.0431,8.89934,8.97959,29528.673398998,0
+BKT.US,D,20071126,000000,9.01207,9.07323,8.99673,9.02775,105690.53746781,0
+BKT.US,D,20071127,000000,8.97959,9.09061,8.97959,9.05931,75656.466480997,0
+BKT.US,D,20071128,000000,9.05931,9.106,9.02775,9.106,88520.818733446,0
+BKT.US,D,20071129,000000,9.20193,9.20193,8.91702,8.94859,89223.545618356,0
+BKT.US,D,20071130,000000,8.93238,9.16746,8.91702,9.16746,106324.268095,0
+BKT.US,D,20071203,000000,9.21644,9.45209,9.15527,9.39036,142632.51377786,0
+BKT.US,D,20071204,000000,9.23121,9.42081,9.23121,9.39036,93337.792466379,0
+BKT.US,D,20071205,000000,9.32515,9.40516,9.02775,9.40516,166268.21680473,0
+BKT.US,D,20071206,000000,9.23121,9.27992,9.02775,9.21644,204729.83569112,0
+BKT.US,D,20071207,000000,8.97959,9.0431,8.33321,8.85324,757074.8921358,0
+BKT.US,D,20071210,000000,8.71118,8.75845,8.37987,8.63352,463131.17030238,0
+BKT.US,D,20071211,000000,8.60015,8.85324,8.25319,8.66451,645808.76708139,0
+BKT.US,D,20071212,000000,8.67959,8.7906,8.64714,8.75845,190218.54276684,0
+BKT.US,D,20071213,000000,8.64714,8.7906,8.60015,8.75845,103025.90199455,0
+BKT.US,D,20071214,000000,8.72919,8.83874,8.61612,8.66451,176407.56185842,0
+BKT.US,D,20071217,000000,8.56886,8.72919,8.56886,8.63352,172792.50293502,0
+BKT.US,D,20071218,000000,8.72919,8.72919,8.55264,8.58653,103726.90397302,0
+BKT.US,D,20071219,000000,8.60015,8.72919,8.53902,8.55264,166289.26066334,0
+BKT.US,D,20071220,000000,8.53902,8.72919,8.47439,8.47439,148017.32671186,0
+BKT.US,D,20071221,000000,8.63352,8.63352,8.45871,8.45871,205934.16536969,0
+BKT.US,D,20071224,000000,8.4909,8.64714,8.4909,8.64714,92827.565140515,0
+BKT.US,D,20071226,000000,8.60015,8.75845,8.60015,8.69615,180346.21323053,0
+BKT.US,D,20071227,000000,8.56886,8.71118,8.55264,8.67959,127133.88440555,0
+BKT.US,D,20071228,000000,8.64714,8.67959,8.61612,8.67959,191938.27449057,0
+BKT.US,D,20071231,000000,8.71118,8.77555,8.67959,8.71118,196673.14267681,0
+BKT.US,D,20080102,000000,8.83874,8.89934,8.74222,8.86916,145486.19899728,0
+BKT.US,D,20080103,000000,8.7906,8.91702,8.75845,8.89934,91168.895104854,0
+BKT.US,D,20080104,000000,8.88713,9.02775,8.88713,8.94859,93251.892125515,0
+BKT.US,D,20080107,000000,8.85324,8.93238,8.83874,8.85324,89180.767938568,0
+BKT.US,D,20080108,000000,8.88713,8.99673,8.7906,8.7906,56519.664438944,0
+BKT.US,D,20080109,000000,8.77555,8.86916,8.71118,8.82221,96661.687182182,0
+BKT.US,D,20080110,000000,8.77555,8.93238,8.77555,8.91702,68937.955885216,0
+BKT.US,D,20080111,000000,8.97959,9.02775,8.88713,8.94859,88581.880421529,0
+BKT.US,D,20080114,000000,8.93238,8.99673,8.85324,8.99673,135329.94986046,0
+BKT.US,D,20080115,000000,8.89934,9.07323,8.89934,9.02775,188150.03496029,0
+BKT.US,D,20080116,000000,8.96541,9.12165,8.96541,9.0431,127766.23510757,0
+BKT.US,D,20080117,000000,9.01207,9.15527,9.01207,9.05931,121444.45299369,0
+BKT.US,D,20080118,000000,9.0431,9.12165,8.99673,9.01207,114498.94471002,0
+BKT.US,D,20080122,000000,8.89934,9.13818,8.88713,8.97959,104486.20778927,0
+BKT.US,D,20080123,000000,9.0431,9.0431,8.93238,8.94859,101954.04513083,0
+BKT.US,D,20080124,000000,9.0431,9.12165,8.93238,8.96541,121912.24762107,0
+BKT.US,D,20080125,000000,8.96541,9.01207,8.93238,8.99673,117792.82605372,0
+BKT.US,D,20080128,000000,9.02775,9.07323,9.02775,9.05931,61128.614454841,0
+BKT.US,D,20080129,000000,9.0431,9.13818,9.0431,9.106,63301.306610537,0
+BKT.US,D,20080130,000000,9.07323,9.21644,9.07323,9.12165,110316.04658556,0
+BKT.US,D,20080131,000000,9.20193,9.21644,9.07323,9.09061,59624.496036479,0
+BKT.US,D,20080201,000000,9.02775,9.15527,9.02775,9.13818,66308.853484684,0
+BKT.US,D,20080204,000000,9.09061,9.29499,9.09061,9.106,65648.904279562,0
+BKT.US,D,20080205,000000,9.20193,9.21644,9.13818,9.15527,83269.858539436,0
+BKT.US,D,20080206,000000,9.16746,9.34312,9.16746,9.21644,104869.8269822,0
+BKT.US,D,20080207,000000,9.13818,9.2634,9.13818,9.20193,157334.23637347,0
+BKT.US,D,20080208,000000,9.09061,9.32515,9.09061,9.18455,119252.09690455,0
+BKT.US,D,20080211,000000,9.18455,9.39036,9.18455,9.37384,73820.821044274,0
+BKT.US,D,20080212,000000,9.29499,9.39036,9.25123,9.32515,212255.60250226,0
+BKT.US,D,20080213,000000,9.2634,9.37384,9.05931,9.05931,147510.54919888,0
+BKT.US,D,20080214,000000,9.106,9.20193,9.09061,9.16746,219433.62817448,0
+BKT.US,D,20080215,000000,9.15527,9.2634,8.99673,9.18455,169890.52033519,0
+BKT.US,D,20080219,000000,9.21644,9.32515,9.21644,9.32515,84470.048442528,0
+BKT.US,D,20080220,000000,9.31211,9.39036,9.2634,9.35792,69637.922919818,0
+BKT.US,D,20080221,000000,9.2634,9.37384,9.2634,9.37384,73604.172795025,0
+BKT.US,D,20080222,000000,9.32515,9.40516,9.29499,9.39036,87915.376571927,0
+BKT.US,D,20080225,000000,9.32515,9.40516,9.31211,9.40516,72741.719573484,0
+BKT.US,D,20080226,000000,9.35792,9.54749,9.34312,9.54749,123703.39047155,0
+BKT.US,D,20080227,000000,9.43849,9.78487,9.43849,9.57994,76734.533007914,0
+BKT.US,D,20080228,000000,9.51674,9.6588,9.48515,9.64225,64638.109103923,0
+BKT.US,D,20080229,000000,9.68981,9.75326,9.51674,9.53299,58170.054923678,0
+BKT.US,D,20080303,000000,9.48515,9.62721,9.46864,9.54749,78005.099093883,0
+BKT.US,D,20080304,000000,9.49996,9.56341,9.43849,9.46864,97833.933600895,0
+BKT.US,D,20080305,000000,9.43849,9.48515,9.34312,9.34312,90102.902923036,0
+BKT.US,D,20080306,000000,9.2634,9.39036,9.21644,9.2634,55823.147217231,0
+BKT.US,D,20080307,000000,9.25123,9.34312,9.09061,9.12165,95709.538825605,0
+BKT.US,D,20080310,000000,9.16746,9.29499,9.12165,9.16746,57156.154916439,0
+BKT.US,D,20080311,000000,9.12165,9.23121,9.12165,9.16746,78127.567451345,0
+BKT.US,D,20080312,000000,9.16746,9.32515,9.16746,9.32515,54366.981197986,0
+BKT.US,D,20080313,000000,9.2634,9.29499,9.25123,9.2634,80603.153178447,0
+BKT.US,D,20080314,000000,9.23121,9.34312,9.106,9.106,59399.223255013,0
+BKT.US,D,20080317,000000,9.106,9.106,8.69615,8.86916,121596.93472328,0
+BKT.US,D,20080318,000000,8.91702,9.07323,8.86916,8.93238,64629.139590418,0
+BKT.US,D,20080319,000000,8.96541,9.13818,8.96541,9.09061,74769.174606676,0
+BKT.US,D,20080320,000000,9.07323,9.29499,9.01207,9.20193,109807.88914743,0
+BKT.US,D,20080324,000000,9.15527,9.23121,9.05931,9.12165,65201.808529519,0
+BKT.US,D,20080325,000000,9.18455,9.2634,9.15527,9.2634,68877.929140997,0
+BKT.US,D,20080326,000000,9.31211,9.34312,9.20193,9.27992,82949.025941028,0
+BKT.US,D,20080327,000000,9.2634,9.35792,9.23121,9.32515,57883.030491553,0
+BKT.US,D,20080328,000000,9.27992,9.32515,9.18455,9.20193,53288.224708488,0
+BKT.US,D,20080331,000000,9.29499,9.31211,9.16746,9.16746,80468.265494596,0
+BKT.US,D,20080401,000000,9.18455,9.34312,9.18455,9.29499,36495.570522578,0
+BKT.US,D,20080402,000000,9.23121,9.46864,9.21644,9.46864,88452.857419589,0
+BKT.US,D,20080403,000000,9.31211,9.43849,9.20193,9.42081,60956.468791821,0
+BKT.US,D,20080404,000000,9.29499,9.48515,9.29499,9.37384,70208.176989897,0
+BKT.US,D,20080407,000000,9.37384,9.54749,9.37384,9.49996,51893.465358619,0
+BKT.US,D,20080408,000000,9.48515,9.61183,9.46864,9.57994,98814.025441849,0
+BKT.US,D,20080409,000000,9.59588,9.62721,9.56341,9.61183,61523.963011593,0
+BKT.US,D,20080410,000000,9.57994,9.72137,9.51674,9.61183,95509.10469692,0
+BKT.US,D,20080411,000000,9.53299,9.57994,9.42081,9.54749,74816.092061929,0
+BKT.US,D,20080414,000000,9.51674,9.61183,9.42081,9.42081,41565.070558777,0
+BKT.US,D,20080415,000000,9.39036,9.42081,9.32515,9.37384,114881.52895911,0
+BKT.US,D,20080416,000000,9.39036,9.49996,9.37384,9.40516,121831.52199953,0
+BKT.US,D,20080417,000000,9.39036,9.61183,9.39036,9.54749,177589.46775322,0
+BKT.US,D,20080418,000000,9.61183,9.68981,9.57994,9.67414,128671.81099019,0
+BKT.US,D,20080421,000000,9.61183,9.76777,9.59588,9.7069,222201.41305303,0
+BKT.US,D,20080422,000000,9.67414,9.75326,9.6588,9.6588,108556.64201364,0
+BKT.US,D,20080423,000000,9.59588,9.67414,9.45209,9.49996,119170.33633915,0
+BKT.US,D,20080424,000000,9.48515,9.7069,9.42081,9.56341,115268.9429462,0
+BKT.US,D,20080425,000000,9.57994,9.64225,9.54749,9.54749,73287.824953364,0
+BKT.US,D,20080428,000000,9.56341,9.64225,9.49996,9.56341,75852.415852929,0
+BKT.US,D,20080429,000000,9.54749,9.64225,9.43849,9.51674,94039.829388706,0
+BKT.US,D,20080430,000000,9.51674,9.59588,9.51674,9.54749,65649.93922343,0
+BKT.US,D,20080501,000000,9.53299,9.54749,9.45209,9.48515,106425.34761256,0
+BKT.US,D,20080502,000000,9.53299,9.57994,9.46864,9.51674,55252.203184574,0
+BKT.US,D,20080505,000000,9.49996,9.61183,9.49996,9.57994,61399.079785114,0
+BKT.US,D,20080506,000000,9.56341,9.6588,9.56341,9.64225,78812.010327955,0
+BKT.US,D,20080507,000000,9.59588,9.72137,9.59588,9.72137,102999.33843533,0
+BKT.US,D,20080508,000000,9.6588,9.76777,9.6588,9.72137,100455.1014318,0
+BKT.US,D,20080509,000000,9.7069,9.78487,9.7069,9.73765,48288.755873879,0
+BKT.US,D,20080512,000000,9.72137,9.78487,9.72137,9.78487,85237.976790986,0
+BKT.US,D,20080513,000000,9.67414,9.73765,9.64225,9.73765,117239.82104807,0
+BKT.US,D,20080514,000000,9.68981,9.73765,9.68981,9.68981,90287.812893731,0
+BKT.US,D,20080515,000000,9.67414,9.73765,9.67414,9.68981,120542.67190526,0
+BKT.US,D,20080516,000000,9.67414,9.73765,9.67414,9.7069,76891.499494234,0
+BKT.US,D,20080519,000000,9.68981,9.72137,9.6588,9.67414,142738.42303347,0
+BKT.US,D,20080520,000000,9.67414,9.7069,9.67414,9.68981,94140.563924987,0
+BKT.US,D,20080521,000000,9.7069,9.73765,9.7069,9.7069,73739.060478874,0
+BKT.US,D,20080522,000000,9.7069,9.72137,9.53299,9.62721,124888.74617924,0
+BKT.US,D,20080523,000000,9.53299,9.67414,9.53299,9.62721,48775.524472117,0
+BKT.US,D,20080527,000000,9.6588,9.75326,9.64225,9.64225,56761.841303552,0
+BKT.US,D,20080528,000000,9.67414,9.72137,9.57994,9.6588,66038.733135701,0
+BKT.US,D,20080529,000000,9.67414,9.72137,9.6588,9.68981,85585.372948625,0
+BKT.US,D,20080530,000000,9.72137,9.75326,9.64225,9.67414,39700.791675098,0
+BKT.US,D,20080602,000000,9.64225,9.67414,9.54749,9.61183,89709.279272725,0
+BKT.US,D,20080603,000000,9.59588,9.62721,9.54749,9.57994,62294.306229071,0
+BKT.US,D,20080604,000000,9.56341,9.61183,9.56341,9.59588,76102.182305885,0
+BKT.US,D,20080605,000000,9.54749,9.61183,9.54749,9.56341,73442.031589376,0
+BKT.US,D,20080606,000000,9.53299,9.59588,9.51674,9.57994,74120.26480279,0
+BKT.US,D,20080609,000000,9.54749,9.61183,9.46864,9.48515,90975.70558323,0
+BKT.US,D,20080610,000000,9.46864,9.48515,9.40516,9.40516,221854.70685797,0
+BKT.US,D,20080611,000000,9.39036,9.42081,9.23121,9.39036,75085.522448333,0
+BKT.US,D,20080612,000000,9.39036,9.43849,9.37384,9.37384,96416.405485977,0
+BKT.US,D,20080613,000000,9.37384,9.37384,9.29499,9.34312,44407.716376964,0
+BKT.US,D,20080616,000000,9.25123,9.29499,9.23121,9.25123,83809.064293541,0
+BKT.US,D,20080617,000000,9.23121,9.2634,9.16746,9.21644,94286.491010068,0
+BKT.US,D,20080618,000000,9.21644,9.2634,9.21644,9.21644,57818.863971868,0
+BKT.US,D,20080619,000000,9.18455,9.29499,9.18455,9.2634,54970.698453063,0
+BKT.US,D,20080620,000000,9.25123,9.31211,9.13818,9.25123,106745.4902484,0
+BKT.US,D,20080623,000000,9.25123,9.31211,9.25123,9.27992,71561.193603847,0
+BKT.US,D,20080624,000000,9.2634,9.34312,9.2634,9.32515,101609.40882349,0
+BKT.US,D,20080625,000000,9.31211,9.40516,9.2634,9.27992,80348.901968736,0
+BKT.US,D,20080626,000000,9.20193,9.34312,9.20193,9.2634,76372.64763616,0
+BKT.US,D,20080627,000000,9.31211,9.39036,9.31211,9.31211,65179.384745757,0
+BKT.US,D,20080630,000000,9.32515,9.39036,9.31211,9.32515,112257.60127789,0
+BKT.US,D,20080701,000000,9.32515,9.39036,9.32515,9.32515,96886.614982361,0
+BKT.US,D,20080702,000000,9.27992,9.39036,9.18455,9.31211,80727.691423637,0
+BKT.US,D,20080703,000000,9.31211,9.37384,9.27992,9.27992,39142.266968834,0
+BKT.US,D,20080707,000000,9.25123,9.37384,9.18455,9.18455,49604.16952737,0
+BKT.US,D,20080708,000000,9.16746,9.18455,9.13818,9.15527,59689.007537451,0
+BKT.US,D,20080709,000000,9.18455,9.2634,9.18455,9.23121,32001.49927579,0
+BKT.US,D,20080710,000000,9.21644,9.39036,9.21644,9.27992,66929.129841613,0
+BKT.US,D,20080711,000000,9.23121,9.23121,9.20193,9.21644,48214.58489683,0
+BKT.US,D,20080714,000000,9.18455,9.23121,9.07323,9.12165,85586.752873774,0
+BKT.US,D,20080715,000000,9.0431,9.46864,8.69615,8.94859,197347.92607734,0
+BKT.US,D,20080716,000000,8.93238,8.97959,8.89934,8.89934,246508.44966755,0
+BKT.US,D,20080717,000000,8.91702,8.96541,8.83874,8.93238,233113.8611745,0
+BKT.US,D,20080718,000000,8.91702,8.96541,8.88713,8.91702,144722.75540559,0
+BKT.US,D,20080721,000000,8.91702,9.02775,8.91702,8.99673,112252.08157727,0
+BKT.US,D,20080722,000000,8.96541,9.12165,8.96541,9.12165,232084.09202799,0
+BKT.US,D,20080723,000000,9.18455,9.18455,9.07323,9.12165,62536.138112389,0
+BKT.US,D,20080724,000000,9.09061,9.21644,9.07323,9.12165,76656.2222554,0
+BKT.US,D,20080725,000000,9.0431,9.16746,9.0431,9.09061,122611.1797118,0
+BKT.US,D,20080728,000000,9.09061,9.18455,8.86916,8.86916,105027.13844982,0
+BKT.US,D,20080729,000000,8.89934,9.05931,8.89934,8.99673,80615.227523547,0
+BKT.US,D,20080730,000000,9.01207,9.15527,8.99673,9.0431,50974.780187034,0
+BKT.US,D,20080731,000000,9.13818,9.20193,9.09061,9.12165,49608.309302834,0
+BKT.US,D,20080801,000000,9.106,9.21644,9.07323,9.20193,49722.498109361,0
+BKT.US,D,20080804,000000,9.20193,9.37384,9.20193,9.20193,27507.773010292,0
+BKT.US,D,20080805,000000,9.29499,9.29499,9.18455,9.25123,51104.148170267,0
+BKT.US,D,20080806,000000,9.21644,9.21644,9.106,9.106,104255.07032588,0
+BKT.US,D,20080807,000000,9.20193,9.20193,9.01207,9.05931,106771.36384504,0
+BKT.US,D,20080808,000000,9.0431,9.18455,9.0431,9.15527,47625.356855871,0
+BKT.US,D,20080811,000000,9.2634,9.2634,9.12165,9.12165,33624.981220012,0
+BKT.US,D,20080812,000000,9.20193,9.21644,9.12165,9.13818,56691.465120675,0
+BKT.US,D,20080813,000000,8.96541,9.16746,8.96541,9.15527,86805.916747744,0
+BKT.US,D,20080814,000000,9.07323,9.21644,9.07323,9.21644,36660.471578537,0
+BKT.US,D,20080815,000000,9.2634,9.2634,9.15527,9.20193,40181.005628851,0
+BKT.US,D,20080818,000000,9.16746,9.21644,9.15527,9.16746,66086.685534814,0
+BKT.US,D,20080819,000000,9.16746,9.20193,9.07323,9.15527,84218.902064419,0
+BKT.US,D,20080820,000000,9.15527,9.23121,9.07323,9.20193,126333.18283466,0
+BKT.US,D,20080821,000000,9.16746,9.25123,9.16746,9.25123,60939.56470868,0
+BKT.US,D,20080822,000000,9.20193,9.2634,9.16746,9.23121,131467.19437183,0
+BKT.US,D,20080825,000000,9.21644,9.31211,9.21644,9.31211,62875.254719099,0
+BKT.US,D,20080826,000000,9.2634,9.34312,9.2634,9.29499,81614.293335374,0
+BKT.US,D,20080827,000000,9.29499,9.39036,9.27992,9.39036,88495.635099378,0
+BKT.US,D,20080828,000000,9.39036,9.53299,9.39036,9.51674,200988.8585974,0
+BKT.US,D,20080829,000000,9.48515,9.57994,9.48515,9.51674,91974.426413774,0
+BKT.US,D,20080902,000000,9.51674,9.54749,9.46864,9.49996,79153.196822397,0
+BKT.US,D,20080903,000000,9.46864,9.51674,9.31211,9.34312,128068.09373511,0
+BKT.US,D,20080904,000000,9.27992,9.45209,9.27992,9.39036,55164.577937266,0
+BKT.US,D,20080905,000000,9.35792,9.46864,9.35792,9.40516,49473.766600276,0
+BKT.US,D,20080908,000000,9.49996,9.59588,9.49996,9.54749,153435.94781212,0
+BKT.US,D,20080909,000000,9.46864,9.59588,9.46864,9.51674,125939.21420307,0
+BKT.US,D,20080910,000000,9.43849,9.46864,9.40516,9.46864,80373.395640227,0
+BKT.US,D,20080911,000000,9.07323,9.35792,9.07323,9.20193,101865.38493965,0
+BKT.US,D,20080912,000000,9.23121,9.23121,9.09061,9.12165,63457.583134282,0
+BKT.US,D,20080915,000000,9.0431,9.09061,8.83874,8.99673,132494.20366805,0
+BKT.US,D,20080916,000000,8.80541,8.94859,8.75845,8.88713,188648.87790364,0
+BKT.US,D,20080917,000000,8.77555,8.91702,8.60015,8.77555,329643.07554186,0
+BKT.US,D,20080918,000000,8.82221,9.01207,8.64714,8.93238,292872.20995097,0
+BKT.US,D,20080919,000000,9.07323,9.59588,8.93238,9.12165,181368.3927887,0
+BKT.US,D,20080922,000000,9.07323,9.25123,8.69615,9.16746,207756.35653616,0
+BKT.US,D,20080923,000000,9.106,9.12165,8.97959,9.0431,102076.85846957,0
+BKT.US,D,20080924,000000,8.96541,9.0431,8.88713,9.02775,92073.436043602,0
+BKT.US,D,20080925,000000,8.93238,9.13818,8.91702,9.12165,101503.84454919,0
+BKT.US,D,20080926,000000,8.67959,8.94859,8.67959,8.86916,165478.20965381,0
+BKT.US,D,20080929,000000,8.75845,8.77555,8.56886,8.56886,164966.94738408,0
+BKT.US,D,20080930,000000,8.56886,8.69615,8.47439,8.67959,68823.077116109,0
+BKT.US,D,20081001,000000,8.50481,8.99673,8.50481,8.94859,106141.77299331,0
+BKT.US,D,20081002,000000,8.85324,9.23121,8.85324,9.15527,88595.334691787,0
+BKT.US,D,20081003,000000,9.05931,9.2634,9.05931,9.12165,56006.332281488,0
+BKT.US,D,20081006,000000,8.93238,9.0431,8.75845,8.93238,127069.37290458,0
+BKT.US,D,20081007,000000,8.7906,9.2634,8.55264,8.66451,185823.48114988,0
+BKT.US,D,20081008,000000,8.4909,8.4909,6.70731,8.22248,236113.47347901,0
+BKT.US,D,20081009,000000,8.04855,8.12795,7.59085,7.93897,207295.46153456,0
+BKT.US,D,20081010,000000,6.83255,7.97116,6.8172,7.95406,299366.13772785,0
+BKT.US,D,20081013,000000,7.89117,8.85324,7.89117,8.80541,142639.06842235,0
+BKT.US,D,20081014,000000,8.63352,8.86916,8.45871,8.71118,97774.596819255,0
+BKT.US,D,20081015,000000,8.5219,8.80541,8.30278,8.61612,61755.790437543,0
+BKT.US,D,20081016,000000,8.56886,8.71118,8.42715,8.55264,71391.807791138,0
+BKT.US,D,20081017,000000,8.56886,8.66451,8.47439,8.66451,38481.282819847,0
+BKT.US,D,20081020,000000,8.71118,9.16746,8.71118,8.93238,120590.27932309,0
+BKT.US,D,20081021,000000,8.88713,8.88713,8.67959,8.82221,65991.12571787,0
+BKT.US,D,20081022,000000,8.64714,8.71118,8.60015,8.64714,122103.71223624,0
+BKT.US,D,20081023,000000,8.74222,8.7906,8.44394,8.67959,116946.58695274,0
+BKT.US,D,20081024,000000,8.4909,8.56886,8.23753,8.4909,51804.805167446,0
+BKT.US,D,20081027,000000,8.44394,8.67959,8.3964,8.64714,62950.805621304,0
+BKT.US,D,20081028,000000,8.72919,8.7906,8.63352,8.67959,71972.411299876,0
+BKT.US,D,20081029,000000,8.82221,8.82221,8.45871,8.74222,79622.716356199,0
+BKT.US,D,20081030,000000,8.72919,8.82221,8.41146,8.53902,143217.94702464,0
+BKT.US,D,20081031,000000,8.69615,8.82221,8.58653,8.66451,109167.60387576,0
+BKT.US,D,20081103,000000,8.66451,8.72919,8.60015,8.71118,231741.87058967,0
+BKT.US,D,20081104,000000,8.71118,8.80541,8.71118,8.75845,184454.25041536,0
+BKT.US,D,20081105,000000,8.80541,9.02775,8.67959,8.88713,117466.47375469,0
+BKT.US,D,20081106,000000,8.91702,8.96541,8.82221,8.91702,46938.844091528,0
+BKT.US,D,20081107,000000,8.94859,8.94859,8.7906,8.91702,49836.341934605,0
+BKT.US,D,20081110,000000,8.99673,9.09061,8.80541,8.97959,65396.377976296,0
+BKT.US,D,20081111,000000,8.97959,9.02775,8.85324,8.97959,59810.440951041,0
+BKT.US,D,20081112,000000,8.88713,8.91702,8.80541,8.82221,97823.239180949,0
+BKT.US,D,20081113,000000,8.80541,8.88713,8.75845,8.77555,76051.470056455,0
+BKT.US,D,20081114,000000,8.83874,8.86916,8.64714,8.69615,54002.33597592,0
+BKT.US,D,20081117,000000,8.64714,8.77555,8.4909,8.61612,93722.446603181,0
+BKT.US,D,20081118,000000,8.53902,8.67959,8.41146,8.56886,77723.939343662,0
+BKT.US,D,20081119,000000,8.58653,8.67959,8.36481,8.50481,83373.35292602,0
+BKT.US,D,20081120,000000,8.3964,8.50481,8.09581,8.31697,266904.43341305,0
+BKT.US,D,20081121,000000,8.3964,8.4909,7.65406,8.06449,139676.714097,0
+BKT.US,D,20081124,000000,8.08015,8.55264,8.08015,8.47439,160570.50584197,0
+BKT.US,D,20081125,000000,8.55264,8.93238,8.30278,8.71118,124110.12341084,0
+BKT.US,D,20081126,000000,8.66451,9.0431,8.61612,8.99673,122817.82350368,0
+BKT.US,D,20081128,000000,9.02775,9.02775,8.83874,8.83874,60622.871885731,0
+BKT.US,D,20081201,000000,8.83874,8.83874,8.53902,8.53902,64455.958983534,0
+BKT.US,D,20081202,000000,8.82221,8.82221,8.45871,8.4909,67634.961558118,0
+BKT.US,D,20081203,000000,8.63352,8.63352,8.45871,8.47439,73555.875414617,0
+BKT.US,D,20081204,000000,8.56886,8.71118,8.56886,8.66451,77020.177514889,0
+BKT.US,D,20081205,000000,8.63352,8.89934,8.63352,8.80541,123712.01500377,0
+BKT.US,D,20081208,000000,8.82221,8.93238,8.66451,8.66451,140131.3994354,0
+BKT.US,D,20081209,000000,8.61612,8.74222,8.56886,8.67959,96865.571123756,0
+BKT.US,D,20081210,000000,8.61612,9.12165,8.61612,9.0431,235048.17125977,0
+BKT.US,D,20081211,000000,8.93238,9.18455,8.88713,8.93238,123945.22235488,0
+BKT.US,D,20081212,000000,8.83874,8.96541,8.5219,8.77555,93658.97004608,0
+BKT.US,D,20081215,000000,8.96541,8.96541,8.71118,8.75845,84744.998529554,0
+BKT.US,D,20081216,000000,8.83874,9.23121,8.7906,9.15527,225069.24250529,0
+BKT.US,D,20081217,000000,9.13818,9.21644,8.99673,9.21644,184812.34099295,0
+BKT.US,D,20081218,000000,9.25123,9.31211,9.15527,9.15527,215665.39755894,0
+BKT.US,D,20081219,000000,9.25123,9.25123,9.02775,9.09061,229986.26081192,0
+BKT.US,D,20081222,000000,9.15527,9.15527,8.99673,9.07323,165494.42377437,0
+BKT.US,D,20081223,000000,9.23121,9.23121,8.7906,8.94859,136578.78212525,0
+BKT.US,D,20081224,000000,9.0431,9.13818,8.99673,9.07323,63669.40164549,0
+BKT.US,D,20081226,000000,9.07323,9.21644,8.86916,9.21644,135114.68153636,0
+BKT.US,D,20081229,000000,9.23121,9.27992,9.07323,9.16746,168865.92590801,0
+BKT.US,D,20081230,000000,9.13818,9.27992,9.02775,9.25123,141902.18838986,0
+BKT.US,D,20081231,000000,9.27992,9.39036,9.21644,9.27992,122218.24602407,0
+BKT.US,D,20090102,000000,9.21644,9.45209,9.21644,9.40516,182791.44060424,0
+BKT.US,D,20090105,000000,9.39036,9.9101,9.31211,9.68981,480949.10887808,0
+BKT.US,D,20090106,000000,9.6588,9.81559,9.43849,9.64225,315889.01654608,0
+BKT.US,D,20090107,000000,9.62721,9.64225,9.37384,9.51674,138565.52936637,0
+BKT.US,D,20090108,000000,9.51674,9.68981,9.43849,9.68981,106663.03972042,0
+BKT.US,D,20090109,000000,9.68981,9.78487,9.59588,9.72137,153159.27281865,0
+BKT.US,D,20090112,000000,9.6588,9.73765,9.61183,9.62721,157399.09285573,0
+BKT.US,D,20090113,000000,9.51674,9.62721,9.34312,9.48515,149184.74339253,0
+BKT.US,D,20090114,000000,9.32515,9.56341,9.07323,9.49996,184065.80148438,0
+BKT.US,D,20090115,000000,9.53299,9.54749,9.40516,9.49996,187960.98521414,0
+BKT.US,D,20090116,000000,9.59588,9.59588,9.49996,9.54749,189398.17726251,0
+BKT.US,D,20090120,000000,9.56341,9.59588,9.48515,9.48515,168052.80501074,0
+BKT.US,D,20090121,000000,9.43849,9.54749,9.35792,9.48515,60988.207070374,0
+BKT.US,D,20090122,000000,9.43849,9.56341,9.40516,9.49996,98028.503047676,0
+BKT.US,D,20090123,000000,9.40516,9.59588,9.40516,9.56341,129744.35781649,0
+BKT.US,D,20090126,000000,9.51674,9.57994,9.51674,9.57994,113333.59791708,0
+BKT.US,D,20090127,000000,9.53299,9.67414,9.46864,9.67414,151035.56800595,0
+BKT.US,D,20090128,000000,9.68981,9.76777,9.46864,9.7069,222814.4448029,0
+BKT.US,D,20090129,000000,9.68981,9.68981,9.48515,9.6588,149031.22671909,0
+BKT.US,D,20090130,000000,9.67414,9.75326,9.61183,9.7069,163095.76887464,0
+BKT.US,D,20090202,000000,9.68981,9.80052,9.64225,9.80052,110481.63760409,0
+BKT.US,D,20090203,000000,9.73765,9.8635,9.67414,9.7069,107558.26616437,0
+BKT.US,D,20090204,000000,9.68981,9.73765,9.6588,9.68981,92016.169149695,0
+BKT.US,D,20090205,000000,9.7069,9.75326,9.64225,9.67414,121699.0491847,0
+BKT.US,D,20090206,000000,9.67414,9.73765,9.64225,9.64225,75502.604826271,0
+BKT.US,D,20090209,000000,9.6588,9.73765,9.57994,9.67414,170232.39679221,0
+BKT.US,D,20090210,000000,9.64225,9.76777,9.64225,9.73765,319152.19455508,0
+BKT.US,D,20090211,000000,9.68981,9.72137,9.64225,9.68981,207630.09338451,0
+BKT.US,D,20090212,000000,9.6588,9.7069,9.59588,9.68981,77801.905114893,0
+BKT.US,D,20090213,000000,9.67414,9.67414,9.57994,9.57994,73262.296338008,0
+BKT.US,D,20090217,000000,9.49996,9.68981,9.43849,9.57994,157839.97894258,0
+BKT.US,D,20090218,000000,9.59588,9.67414,9.59588,9.64225,95030.270668323,0
+BKT.US,D,20090219,000000,9.6588,9.76777,9.59588,9.59588,220285.04199477,0
+BKT.US,D,20090220,000000,9.61183,9.61183,9.106,9.35792,199238.76852024,0
+BKT.US,D,20090223,000000,9.23121,9.2634,9.12165,9.12165,158465.77500014,0
+BKT.US,D,20090224,000000,9.20193,9.59588,9.01207,9.51674,128907.7781916,0
+BKT.US,D,20090225,000000,9.40516,9.57994,9.21644,9.32515,163955.46224587,0
+BKT.US,D,20090226,000000,9.32515,9.49996,9.25123,9.29499,179488.24476575,0
+BKT.US,D,20090227,000000,9.25123,9.40516,9.23121,9.34312,82524.35397474,0
+BKT.US,D,20090302,000000,9.25123,9.62721,8.86916,9.40516,187563.22178836,0
+BKT.US,D,20090303,000000,8.99673,9.35792,8.99673,9.21644,118851.22864718,0
+BKT.US,D,20090304,000000,9.18455,9.39036,9.01207,9.32515,119738.5205215,0
+BKT.US,D,20090305,000000,9.12165,9.31211,9.09061,9.23121,92585.388275907,0
+BKT.US,D,20090306,000000,9.16746,9.31211,9.02775,9.13818,147348.40799323,0
+BKT.US,D,20090309,000000,9.27992,9.27992,9.07323,9.106,145531.39154609,0
+BKT.US,D,20090310,000000,9.21644,9.27992,9.0431,9.20193,175298.79199682,0
+BKT.US,D,20090311,000000,9.20193,9.39036,9.18455,9.35792,92743.734687382,0
+BKT.US,D,20090312,000000,9.32515,9.57994,9.25123,9.43849,128924.68227473,0
+BKT.US,D,20090313,000000,9.40516,9.61183,9.34312,9.49996,118578.69342918,0
+BKT.US,D,20090316,000000,9.49996,9.61183,9.42081,9.48515,41298.055041385,0
+BKT.US,D,20090317,000000,9.43849,9.57994,9.43849,9.54749,79845.919249939,0
+BKT.US,D,20090318,000000,9.54749,9.81559,9.51674,9.72137,151808.32609244,0
+BKT.US,D,20090319,000000,9.73765,9.73765,9.6588,9.68981,117344.6953598,0
+BKT.US,D,20090320,000000,9.64225,9.64225,9.43849,9.43849,125475.90433246,0
+BKT.US,D,20090323,000000,9.56341,9.62721,9.23121,9.42081,298464.35663941,0
+BKT.US,D,20090324,000000,9.42081,9.45209,9.39036,9.45209,92352.870887381,0
+BKT.US,D,20090325,000000,9.42081,9.57994,9.42081,9.57994,79145.262252758,0
+BKT.US,D,20090326,000000,9.67414,9.7069,9.59588,9.67414,153164.1025567,0
+BKT.US,D,20090327,000000,9.62721,9.67414,9.56341,9.57994,53616.64689525,0
+BKT.US,D,20090330,000000,9.48515,9.54749,9.35792,9.35792,104142.60642579,0
+BKT.US,D,20090331,000000,9.46864,9.51674,9.40516,9.45209,75329.0792381,0
+BKT.US,D,20090401,000000,9.40516,9.6588,9.40516,9.57994,122503.54554975,0
+BKT.US,D,20090402,000000,9.62721,9.68981,9.53299,9.59588,143926.88357275,0
+BKT.US,D,20090403,000000,9.56341,9.67414,9.54749,9.6588,87631.801952685,0
+BKT.US,D,20090406,000000,9.62721,9.68981,9.57994,9.68981,78400.792631927,0
+BKT.US,D,20090407,000000,9.56341,9.6588,9.53299,9.57994,55709.30339199,0
+BKT.US,D,20090408,000000,9.57994,9.6588,9.46864,9.54749,80015.995025223,0
+BKT.US,D,20090409,000000,9.59588,9.7069,9.59588,9.6588,96418.130392422,0
+BKT.US,D,20090413,000000,9.62721,9.67414,9.57994,9.64225,47913.07125058,0
+BKT.US,D,20090414,000000,9.59588,9.62721,9.54749,9.57994,76398.866214094,0
+BKT.US,D,20090415,000000,9.54749,9.59588,9.49996,9.53299,49814.263132134,0
+BKT.US,D,20090416,000000,9.54749,9.57994,9.49996,9.51674,93577.899443251,0
+BKT.US,D,20090417,000000,9.54749,9.57994,9.45209,9.49996,75963.154846573,0
+BKT.US,D,20090420,000000,9.43849,9.56341,9.40516,9.40516,92990.741290027,0
+BKT.US,D,20090421,000000,9.42081,9.56341,9.40516,9.49996,154777.92502483,0
+BKT.US,D,20090422,000000,9.43849,9.56341,9.43849,9.53299,192073.852137,0
+BKT.US,D,20090423,000000,9.53299,9.61183,9.53299,9.59588,59079.425600468,0
+BKT.US,D,20090424,000000,9.59588,9.6588,9.59588,9.6588,91153.025965579,0
+BKT.US,D,20090427,000000,9.61183,9.6588,9.54749,9.56341,61453.931810004,0
+BKT.US,D,20090428,000000,9.57994,9.59588,9.42081,9.51674,186286.1010579,0
+BKT.US,D,20090429,000000,9.51674,9.62721,9.45209,9.56341,132321.71302374,0
+BKT.US,D,20090430,000000,9.62721,9.67414,9.59588,9.64225,116623.6844666,0
+BKT.US,D,20090501,000000,9.62721,9.7069,9.62721,9.6588,132045.38301156,0
+BKT.US,D,20090504,000000,9.68981,9.76777,9.59588,9.61183,88592.574841477,0
+BKT.US,D,20090505,000000,9.64225,9.67414,9.56341,9.57994,77287.882994856,0
+BKT.US,D,20090506,000000,9.64225,9.7069,9.53299,9.59588,100547.90139843,0
+BKT.US,D,20090507,000000,9.61183,9.68981,9.57994,9.57994,53274.425456946,0
+BKT.US,D,20090508,000000,9.56341,9.62721,9.51674,9.61183,142465.54283417,0
+BKT.US,D,20090511,000000,9.59588,9.64225,9.57994,9.61183,92422.212126393,0
+BKT.US,D,20090512,000000,9.61183,9.64225,9.59588,9.61183,86233.93777122,0
+BKT.US,D,20090513,000000,9.56341,9.62721,9.49996,9.59588,62278.782071083,0
+BKT.US,D,20090514,000000,9.51674,9.61183,9.48515,9.51674,91729.489698852,0
+BKT.US,D,20090515,000000,9.53299,9.6588,9.53299,9.56341,81617.743148262,0
+BKT.US,D,20090518,000000,9.54749,9.7069,9.54749,9.67414,108023.30094143,0
+BKT.US,D,20090519,000000,9.67414,9.75326,9.67414,9.7069,113620.27736791,0
+BKT.US,D,20090520,000000,9.75326,9.75326,9.68981,9.7069,68276.626754941,0
+BKT.US,D,20090521,000000,9.67414,9.67414,9.59588,9.62721,100774.89908634,0
+BKT.US,D,20090522,000000,9.64225,9.67414,9.59588,9.59588,142039.49094273,0
+BKT.US,D,20090526,000000,9.57994,9.76777,9.57994,9.76777,192548.54639015,0
+BKT.US,D,20090527,000000,9.75326,9.83213,9.6588,9.7069,167877.20953484,0
+BKT.US,D,20090528,000000,9.68981,9.75326,9.62721,9.64225,140096.90130654,0
+BKT.US,D,20090529,000000,9.67414,9.72137,9.62721,9.67414,96490.921444319,0
+BKT.US,D,20090601,000000,9.67414,9.73765,9.64225,9.67414,94325.818876973,0
+BKT.US,D,20090602,000000,9.7069,9.73765,9.67414,9.7069,87616.277794698,0
+BKT.US,D,20090603,000000,9.72137,9.73765,9.6588,9.7069,100280.54089975,0
+BKT.US,D,20090604,000000,9.73765,9.73765,9.67414,9.68981,85307.318029999,0
+BKT.US,D,20090605,000000,9.73765,9.73765,9.64225,9.6588,135006.35741174,0
+BKT.US,D,20090608,000000,9.67414,9.67414,9.57994,9.57994,101654.94635359,0
+BKT.US,D,20090609,000000,9.61183,9.7069,9.56341,9.6588,136786.46086099,0
+BKT.US,D,20090610,000000,9.67414,9.7069,9.59588,9.61183,99812.056309816,0
+BKT.US,D,20090611,000000,9.57994,9.61183,9.53299,9.54749,73281.27030888,0
+BKT.US,D,20090612,000000,9.39036,9.57994,9.31211,9.54749,255444.49998656,0
+BKT.US,D,20090615,000000,9.53299,9.57994,9.46864,9.51674,129451.81368375,0
+BKT.US,D,20090616,000000,9.48515,9.59588,9.43849,9.54749,123049.30594834,0
+BKT.US,D,20090617,000000,9.48515,9.57994,9.46864,9.53299,90690.406057547,0
+BKT.US,D,20090618,000000,9.53299,9.57994,9.48515,9.53299,88005.071706968,0
+BKT.US,D,20090619,000000,9.53299,9.59588,9.48515,9.57994,67185.795920341,0
+BKT.US,D,20090622,000000,9.54749,9.62721,9.54749,9.56341,115275.1526094,0
+BKT.US,D,20090623,000000,9.53299,9.59588,9.49996,9.53299,121813.58297253,0
+BKT.US,D,20090624,000000,9.59588,9.76777,9.59588,9.72137,240101.8021567,0
+BKT.US,D,20090625,000000,9.67414,9.80052,9.6588,9.73765,169781.85122928,0
+BKT.US,D,20090626,000000,9.78487,9.78487,9.62721,9.72137,108951.99057037,0
+BKT.US,D,20090629,000000,9.68981,9.8635,9.68981,9.8635,107349.20750348,0
+BKT.US,D,20090630,000000,9.8635,9.89611,9.81559,9.84868,104284.39373543,0
+BKT.US,D,20090701,000000,9.9733,9.9733,9.78487,9.81559,105321.0625077,0
+BKT.US,D,20090702,000000,9.76777,9.83213,9.73765,9.75326,93249.132275202,0
+BKT.US,D,20090706,000000,9.7069,9.78487,9.68981,9.72137,106736.52073489,0
+BKT.US,D,20090707,000000,9.72137,9.80052,9.72137,9.78487,122824.72312946,0
+BKT.US,D,20090708,000000,9.76777,9.81559,9.75326,9.81559,102948.97116719,0
+BKT.US,D,20090709,000000,9.8635,9.89611,9.76777,9.87916,112319.00794725,0
+BKT.US,D,20090710,000000,9.81559,10.0052,9.7069,9.87916,62979.784049549,0
+BKT.US,D,20090713,000000,9.8635,9.87916,9.83213,9.84868,77326.865880469,0
+BKT.US,D,20090714,000000,9.78487,9.89611,9.78487,9.8635,74596.338981078,0
+BKT.US,D,20090715,000000,9.8635,9.9101,9.84868,9.8635,103207.36215236,0
+BKT.US,D,20090716,000000,9.87916,9.89611,9.83213,9.83213,66663.49424938,0
+BKT.US,D,20090717,000000,9.87916,9.87916,9.76777,9.80052,72241.151723706,0
+BKT.US,D,20090720,000000,9.81559,9.8635,9.80052,9.8635,48803.122975207,0
+BKT.US,D,20090721,000000,9.89611,9.92568,9.87916,9.9101,87777.72903777,0
+BKT.US,D,20090722,000000,9.84868,10.0052,9.84868,9.99098,76525.474347015,0
+BKT.US,D,20090723,000000,9.94372,10.0681,9.92568,10.0519,163972.71131029,0
+BKT.US,D,20090724,000000,9.99098,10.0052,9.9101,9.92568,73604.51777631,0
+BKT.US,D,20090727,000000,9.94372,9.94372,9.81559,9.81559,162468.59289194,0
+BKT.US,D,20090728,000000,9.8635,9.89611,9.80052,9.84868,82828.972452589,0
+BKT.US,D,20090729,000000,9.83213,9.89611,9.83213,9.8635,79855.923707304,0
+BKT.US,D,20090730,000000,9.87916,9.99098,9.87916,9.92568,147527.10830072,0
+BKT.US,D,20090731,000000,9.9101,9.9733,9.89611,9.92568,79539.920846931,0
+BKT.US,D,20090803,000000,9.94372,10.0052,9.94372,10.0052,83528.939487189,0
+BKT.US,D,20090804,000000,9.95911,10.038,9.95911,10.038,68872.754421669,0
+BKT.US,D,20090805,000000,9.95911,10.0681,9.95911,10.038,91509.391636719,0
+BKT.US,D,20090806,000000,10.0681,10.0988,9.9733,10.0988,163547.34938143,0
+BKT.US,D,20090807,000000,10.0857,10.1474,10.0681,10.1322,94728.067059497,0
+BKT.US,D,20090810,000000,10.1322,10.2421,10.1322,10.1803,137142.13656955,0
+BKT.US,D,20090811,000000,10.1322,10.2108,10.1322,10.1936,140207.29531889,0
+BKT.US,D,20090812,000000,10.1803,10.2108,10.1474,10.2108,88531.858134683,0
+BKT.US,D,20090813,000000,10.1936,10.227,10.1631,10.227,72030.023175072,0
+BKT.US,D,20090814,000000,10.2108,10.2108,10.1631,10.1803,48440.202659583,0
+BKT.US,D,20090817,000000,10.038,10.1803,10.038,10.1631,116115.87200976,0
+BKT.US,D,20090818,000000,10.1803,10.2744,10.1474,10.2578,115804.69888743,0
+BKT.US,D,20090819,000000,10.2421,10.3377,10.1936,10.2421,74381.760619561,0
+BKT.US,D,20090820,000000,10.2744,10.2901,10.1174,10.2901,106180.75587894,0
+BKT.US,D,20090821,000000,10.2421,10.3214,10.1322,10.2578,99634.045964892,0
+BKT.US,D,20090824,000000,10.227,10.2578,10.1936,10.2421,56783.920106024,0
+BKT.US,D,20090825,000000,10.2578,10.2901,10.1803,10.2421,97734.923971065,0
+BKT.US,D,20090826,000000,10.2108,10.2901,10.2108,10.2108,87348.227333446,0
+BKT.US,D,20090827,000000,10.1936,10.2578,10.1322,10.227,94406.544498505,0
+BKT.US,D,20090828,000000,10.2108,10.2578,10.0988,10.1322,186279.89139472,0
+BKT.US,D,20090831,000000,10.227,10.3058,10.0519,10.3058,150447.71989014,0
+BKT.US,D,20090901,000000,10.3058,10.3058,10.227,10.2578,86954.603683134,0
+BKT.US,D,20090902,000000,10.2744,10.3696,10.227,10.3377,137416.396694,0
+BKT.US,D,20090903,000000,10.3377,10.3696,10.2578,10.3696,96654.442575122,0
+BKT.US,D,20090904,000000,10.3522,10.4,10.2901,10.3696,105501.48772164,0
+BKT.US,D,20090908,000000,10.3847,10.3847,10.2901,10.3377,64098.903349818,0
+BKT.US,D,20090909,000000,10.3214,10.3696,10.2744,10.3058,107344.03278415,0
+BKT.US,D,20090910,000000,10.3377,10.3696,10.2901,10.3377,96982.864761883,0
+BKT.US,D,20090911,000000,10.3058,10.3847,10.2901,10.3696,64677.781952114,0
+BKT.US,D,20090914,000000,10.3522,10.3696,10.2901,10.3058,74097.841019034,0
+BKT.US,D,20090915,000000,10.2901,10.3696,10.2901,10.3522,79150.781953375,0
+BKT.US,D,20090916,000000,10.3696,10.3696,10.3058,10.3696,84211.31247607,0
+BKT.US,D,20090917,000000,10.3377,10.4,10.3377,10.3696,80281.975598742,0
+BKT.US,D,20090918,000000,10.4,10.4319,10.3522,10.3696,79636.170626458,0
+BKT.US,D,20090921,000000,10.3847,10.4168,10.3377,10.4,94051.558752525,0
+BKT.US,D,20090922,000000,10.3696,10.4168,10.3058,10.3058,171989.38649514,0
+BKT.US,D,20090923,000000,10.3377,10.3522,10.2744,10.2744,149199.92256922,0
+BKT.US,D,20090924,000000,10.2744,10.3214,10.2108,10.2108,113058.30284877,0
+BKT.US,D,20090925,000000,10.2744,10.2901,10.2108,10.2744,56086.712921733,0
+BKT.US,D,20090928,000000,10.2578,10.3696,10.227,10.3696,100174.28666286,0
+BKT.US,D,20090929,000000,10.3696,10.4168,10.3214,10.4,126731.98120431,0
+BKT.US,D,20090930,000000,10.4168,10.4799,10.3847,10.4635,107487.54500019,0
+BKT.US,D,20091001,000000,10.4635,10.4635,10.3522,10.3696,71756.108031914,0
+BKT.US,D,20091002,000000,10.4,10.4478,10.3377,10.3847,104472.40853771,0
+BKT.US,D,20091005,000000,10.3377,10.3847,10.3058,10.3058,176068.10027042,0
+BKT.US,D,20091006,000000,10.3214,10.3847,10.3214,10.3522,116988.32968867,0
+BKT.US,D,20091007,000000,10.3058,10.3696,10.2901,10.3058,77494.181805446,0
+BKT.US,D,20091008,000000,10.3377,10.3847,10.3214,10.3522,89762.061409883,0
+BKT.US,D,20091009,000000,10.3214,10.3377,10.2578,10.2744,97083.59929816,0
+BKT.US,D,20091012,000000,10.2901,10.3058,10.2744,10.2744,32317.502136162,0
+BKT.US,D,20091013,000000,10.2108,10.2421,10.1174,10.1474,116402.55146059,0
+BKT.US,D,20091014,000000,10.1631,10.1803,10.0988,10.0988,120297.39020906,0
+BKT.US,D,20091015,000000,10.0681,10.1322,9.95911,10.038,154141.77952863,0
+BKT.US,D,20091016,000000,10.038,10.1631,10.038,10.0988,81601.529027697,0
+BKT.US,D,20091019,000000,10.1474,10.1803,10.038,10.038,103135.95102562,0
+BKT.US,D,20091020,000000,10.0857,10.0988,10.0209,10.0209,102536.7185273,0
+BKT.US,D,20091021,000000,10.0209,10.0988,10.0052,10.0209,119494.96373175,0
+BKT.US,D,20091022,000000,10.0681,10.0681,10.0209,10.0209,105785.06234089,0
+BKT.US,D,20091023,000000,10.038,10.1474,10.038,10.0681,110721.74458097,0
+BKT.US,D,20091026,000000,10.0519,10.1474,10.0052,10.0209,93190.14047485,0
+BKT.US,D,20091027,000000,10.0857,10.0988,9.95911,10.0052,84351.719860534,0
+BKT.US,D,20091028,000000,10.038,10.1322,10.0052,10.0857,110691.73120886,0
+BKT.US,D,20091029,000000,10.1174,10.1474,10.038,10.0681,84381.043270065,0
+BKT.US,D,20091030,000000,10.1631,10.1803,10.038,10.0519,130638.54931659,0
+BKT.US,D,20091102,000000,9.54749,10.1322,9.54749,10.0519,117958.76205354,0
+BKT.US,D,20091103,000000,9.94372,10.0052,9.9101,9.95911,117131.15194215,0
+BKT.US,D,20091104,000000,10.0209,10.0209,9.8635,9.87916,233479.88632173,0
+BKT.US,D,20091105,000000,9.87916,9.92568,9.83213,9.89611,115736.39259228,0
+BKT.US,D,20091106,000000,9.92568,10.0519,9.9101,10.0052,103401.93159914,0
+BKT.US,D,20091109,000000,10.0519,10.0519,9.9101,9.9101,176191.94855304,0
+BKT.US,D,20091110,000000,9.89611,9.99098,9.87916,9.99098,139916.82107388,0
+BKT.US,D,20091111,000000,10.0052,10.0052,9.89611,9.9101,75387.381075876,0
+BKT.US,D,20091112,000000,9.94372,9.94372,9.84868,9.8635,157062.04613676,0
+BKT.US,D,20091113,000000,9.87916,9.95911,9.84868,9.95911,120087.98656687,0
+BKT.US,D,20091116,000000,9.95911,9.9733,9.8635,9.92568,158140.45764498,0
+BKT.US,D,20091117,000000,9.92568,9.92568,9.84868,9.89611,238020.87502377,0
+BKT.US,D,20091118,000000,9.9101,9.9733,9.87916,9.95911,76148.409798559,0
+BKT.US,D,20091119,000000,9.95911,9.9733,9.87916,9.95911,181605.73991527,0
+BKT.US,D,20091120,000000,9.9733,10.038,9.92568,9.95911,107136.00906711,0
+BKT.US,D,20091123,000000,9.95911,10.0681,9.95911,10.0519,108795.71404663,0
+BKT.US,D,20091124,000000,10.038,10.0857,10.0209,10.0519,91198.218514388,0
+BKT.US,D,20091125,000000,10.0988,10.0988,9.9733,10.0519,199324.66886111,0
+BKT.US,D,20091127,000000,9.94372,10.0519,9.94372,10.038,42083.922416854,0
+BKT.US,D,20091130,000000,10.1174,10.1174,10.0052,10.0519,129454.91851534,0
+BKT.US,D,20091201,000000,10.038,10.2108,10.0209,10.2108,151953.90819623,0
+BKT.US,D,20091202,000000,10.2108,10.2108,10.038,10.0857,119266.58611868,0
+BKT.US,D,20091203,000000,10.1322,10.1322,10.0052,10.0681,188320.45571687,0
+BKT.US,D,20091204,000000,10.0052,10.0681,10.0052,10.0209,163716.04523156,0
+BKT.US,D,20091207,000000,10.0209,10.0681,9.9733,10.038,77611.475443573,0
+BKT.US,D,20091208,000000,9.99098,10.0988,9.99098,10.0519,100646.91102826,0
+BKT.US,D,20091209,000000,10.0857,10.0988,10.0209,10.0857,163188.56884128,0
+BKT.US,D,20091210,000000,10.0857,10.0988,10.0519,10.0857,84307.907236883,0
+BKT.US,D,20091211,000000,10.0519,10.0519,10.0209,10.038,85526.036166979,0
+BKT.US,D,20091214,000000,10.0519,10.1174,10.0209,10.0988,120436.41766838,0
+BKT.US,D,20091215,000000,10.0988,10.0988,10.0519,10.0519,65953.177776119,0
+BKT.US,D,20091216,000000,10.0681,10.0857,10.0519,10.0519,59478.568951393,0
+BKT.US,D,20091217,000000,10.0857,10.1322,10.0519,10.0988,101956.80498113,0
+BKT.US,D,20091218,000000,10.1631,10.1631,10.0519,10.1322,95372.492106629,0
+BKT.US,D,20091221,000000,10.1474,10.1474,10.0681,10.0681,120523.00797182,0
+BKT.US,D,20091222,000000,10.1174,10.1174,10.0519,10.0857,150791.66623489,0
+BKT.US,D,20091223,000000,10.0988,10.1322,10.0519,10.0681,143370.42875421,0
+BKT.US,D,20091224,000000,10.0857,10.0857,10.0519,10.0681,51399.79713461,0
+BKT.US,D,20091228,000000,10.0857,10.0857,9.99098,10.0519,85145.866786923,0
+BKT.US,D,20091229,000000,10.0052,10.0052,9.87916,9.87916,85430.476350034,0
+BKT.US,D,20091230,000000,9.87916,9.94372,9.87916,9.94372,95183.442360467,0
+BKT.US,D,20091231,000000,9.9101,10.038,9.9101,10.038,76731.773157609,0
+BKT.US,D,20100104,000000,9.99098,10.0052,9.94372,9.94372,109867.57091036,0
+BKT.US,D,20100105,000000,9.92568,9.95911,9.89611,9.89611,84909.209622938,0
+BKT.US,D,20100106,000000,9.92568,9.94372,9.87916,9.92568,179761.81492761,0
+BKT.US,D,20100107,000000,9.94372,9.9733,9.87916,9.89611,169817.384302,0
+BKT.US,D,20100108,000000,9.9101,9.9733,9.87916,9.95911,132490.40887386,0
+BKT.US,D,20100111,000000,10.038,10.038,9.89611,9.94372,121629.7079457,0
+BKT.US,D,20100112,000000,9.9733,9.9733,9.94372,9.94372,93660.694952518,0
+BKT.US,D,20100113,000000,9.9733,9.9733,9.94372,9.94372,69611.014379305,0
+BKT.US,D,20100114,000000,9.9733,9.9733,9.94372,9.95911,118207.49356262,0
+BKT.US,D,20100115,000000,9.94372,10.0209,9.94372,10.0209,102299.37140073,0
+BKT.US,D,20100119,000000,10.0209,10.0519,9.95911,10.038,99864.493465683,0
+BKT.US,D,20100120,000000,10.0209,10.0681,9.9733,10.0052,123387.38761118,0
+BKT.US,D,20100121,000000,10.0209,10.0857,10.0209,10.0681,141687.26504705,0
+BKT.US,D,20100122,000000,10.0988,10.1631,10.0857,10.0857,247383.32221548,0
+BKT.US,D,20100125,000000,10.0857,10.1474,10.0519,10.0988,93005.920466731,0
+BKT.US,D,20100126,000000,10.0681,10.1474,10.0209,10.1474,169610.39552885,0
+BKT.US,D,20100127,000000,10.1474,10.1803,10.1174,10.1474,173422.09378675,0
+BKT.US,D,20100128,000000,10.1631,10.1631,10.0681,10.1322,224323.3929593,0
+BKT.US,D,20100129,000000,10.1631,10.1631,10.0857,10.1174,151888.70673269,0
+BKT.US,D,20100201,000000,10.0988,10.1803,10.0681,10.1474,127319.13935753,0
+BKT.US,D,20100202,000000,10.1474,10.2421,10.1322,10.2108,85219.002820113,0
+BKT.US,D,20100203,000000,10.227,10.227,10.0988,10.1174,180798.13871862,0
+BKT.US,D,20100204,000000,10.1474,10.1803,10.1174,10.1474,142341.00458899,0
+BKT.US,D,20100205,000000,10.1474,10.1474,10.0209,10.038,242273.80434981,0
+BKT.US,D,20100208,000000,10.038,10.1322,10.038,10.0857,173462.80157881,0
+BKT.US,D,20100209,000000,10.0988,10.1803,10.0857,10.1803,73307.143905528,0
+BKT.US,D,20100210,000000,10.1322,10.1803,10.0988,10.1174,133983.48789099,0
+BKT.US,D,20100211,000000,10.1631,10.2108,10.1174,10.1474,111859.14788953,0
+BKT.US,D,20100212,000000,10.1631,10.1936,10.1322,10.1631,109432.54950541,0
+BKT.US,D,20100216,000000,10.1631,10.2108,10.1474,10.1803,85693.697073246,0
+BKT.US,D,20100217,000000,10.2108,10.2108,10.1474,10.1474,95541.187956761,0
+BKT.US,D,20100218,000000,10.2108,10.2108,10.0988,10.1174,131784.92213865,0
+BKT.US,D,20100219,000000,10.1474,10.1936,10.1174,10.1936,158755.21430128,0
+BKT.US,D,20100222,000000,10.1631,10.1631,10.0988,10.1174,137103.84364652,0
+BKT.US,D,20100223,000000,10.0988,10.2108,10.0988,10.1803,112804.74160164,0
+BKT.US,D,20100224,000000,10.227,10.2421,10.2108,10.227,106483.99443164,0
+BKT.US,D,20100225,000000,10.2578,10.2744,10.2108,10.2421,74500.434182847,0
+BKT.US,D,20100226,000000,10.2744,10.3058,10.2421,10.3058,108010.53663374,0
+BKT.US,D,20100301,000000,10.3058,10.3522,10.2421,10.2578,105662.59398345,0
+BKT.US,D,20100302,000000,10.2744,10.2901,10.1803,10.1936,155752.15218389,0
+BKT.US,D,20100303,000000,10.1803,10.1936,10.1322,10.1322,110339.1603319,0
+BKT.US,D,20100304,000000,10.1631,10.2421,10.1631,10.2421,76610.339744014,0
+BKT.US,D,20100305,000000,10.2578,10.2901,10.1803,10.1803,71660.203233678,0
+BKT.US,D,20100308,000000,10.227,10.2901,10.1936,10.2421,73304.039073931,0
+BKT.US,D,20100309,000000,10.2578,10.3058,10.2421,10.2901,115506.98003535,0
+BKT.US,D,20100310,000000,10.2744,10.3214,10.2578,10.2901,80869.823714543,0
+BKT.US,D,20100311,000000,10.3058,10.3214,10.227,10.3058,134501.3048052,0
+BKT.US,D,20100312,000000,10.2901,10.3377,10.2901,10.3377,110249.12021557,0
+BKT.US,D,20100315,000000,10.3058,10.3522,10.3058,10.3377,93222.56871598,0
+BKT.US,D,20100316,000000,10.3214,10.3696,10.3058,10.3377,63625.589021836,0
+BKT.US,D,20100317,000000,10.3847,10.4319,10.3377,10.4319,150619.86555316,0
+BKT.US,D,20100318,000000,10.4319,10.4478,10.3847,10.4319,61002.00632192,0
+BKT.US,D,20100319,000000,10.4319,10.4478,10.3377,10.3377,67052.633142939,0
+BKT.US,D,20100322,000000,10.3847,10.4,10.3377,10.3377,74317.249118593,0
+BKT.US,D,20100323,000000,10.3058,10.4168,10.3058,10.4168,56977.109627651,0
+BKT.US,D,20100324,000000,10.3696,10.4478,10.3214,10.3214,109366.31309801,0
+BKT.US,D,20100325,000000,10.3847,10.3847,10.2901,10.3058,142752.5672663,0
+BKT.US,D,20100326,000000,10.3377,10.3377,10.2578,10.2744,69160.468816373,0
+BKT.US,D,20100329,000000,10.3214,10.3377,10.2578,10.3058,61180.706629423,0
+BKT.US,D,20100330,000000,10.3214,10.3522,10.3058,10.3377,59074.940843715,0
+BKT.US,D,20100331,000000,10.3696,10.3696,10.2744,10.3522,93786.268141576,0
+BKT.US,D,20100401,000000,10.3522,10.3696,10.3214,10.3214,93985.667326397,0
+BKT.US,D,20100405,000000,10.3214,10.3214,10.2901,10.2901,52230.512077595,0
+BKT.US,D,20100406,000000,10.3214,10.3214,10.2108,10.2108,87053.613312968,0
+BKT.US,D,20100407,000000,10.227,10.2421,10.1803,10.2421,84857.462429643,0
+BKT.US,D,20100408,000000,10.2421,10.2901,10.227,10.2578,113567.49523077,0
+BKT.US,D,20100409,000000,10.2744,10.3058,10.2421,10.2421,155457.53816341,0
+BKT.US,D,20100412,000000,10.2578,10.3214,10.1936,10.2744,111107.08868036,0
+BKT.US,D,20100413,000000,10.2578,10.3214,10.227,10.3214,69848.361505876,0
+BKT.US,D,20100414,000000,10.2744,10.3522,10.2578,10.3522,60706.357357577,0
+BKT.US,D,20100415,000000,10.3058,10.3214,10.227,10.2578,86113.194320202,0
+BKT.US,D,20100416,000000,10.2901,10.2901,10.1936,10.227,68283.526380714,0
+BKT.US,D,20100419,000000,10.1631,10.2421,10.1631,10.227,87244.042984282,0
+BKT.US,D,20100420,000000,10.2421,10.2901,10.2108,10.2108,93766.949189416,0
+BKT.US,D,20100421,000000,10.2108,10.2744,10.1936,10.227,69666.556366773,0
+BKT.US,D,20100422,000000,10.2108,10.2578,10.1936,10.227,67601.153391832,0
+BKT.US,D,20100423,000000,10.2383,10.2705,10.1749,10.2705,50328.285252174,0
+BKT.US,D,20100426,000000,10.2744,10.3214,10.2421,10.2901,86860.76877263,0
+BKT.US,D,20100427,000000,10.3214,10.3214,10.227,10.2744,120003.12116988,0
+BKT.US,D,20100428,000000,10.2901,10.3377,10.2578,10.2578,77018.452608444,0
+BKT.US,D,20100429,000000,10.2744,10.3522,10.2578,10.2901,119215.87386924,0
+BKT.US,D,20100430,000000,10.3214,10.3377,10.2901,10.3058,92471.544450666,0
+BKT.US,D,20100503,000000,10.3377,10.3696,10.3214,10.3696,49645.567282006,0
+BKT.US,D,20100504,000000,10.3377,10.3696,10.3058,10.3377,97461.698790481,0
+BKT.US,D,20100505,000000,10.3058,10.3522,10.2421,10.2901,113147.65300252,0
+BKT.US,D,20100506,000000,10.2901,10.3058,9.75326,10.1322,302187.39470614,0
+BKT.US,D,20100507,000000,10.0857,10.2901,10.0681,10.2901,139686.0285918,0
+BKT.US,D,20100510,000000,10.4319,10.4319,10.2421,10.3058,111538.31529112,0
+BKT.US,D,20100511,000000,10.3214,10.3847,10.2578,10.3214,124337.12109874,0
+BKT.US,D,20100512,000000,10.3214,10.4,10.3214,10.4,88648.116828947,0
+BKT.US,D,20100513,000000,10.3847,10.4319,10.3696,10.4,128042.22013846,0
+BKT.US,D,20100514,000000,10.4,10.4168,10.3214,10.3522,56906.043482193,0
+BKT.US,D,20100517,000000,10.3847,10.3847,10.2744,10.2901,71960.336954771,0
+BKT.US,D,20100518,000000,10.3522,10.3522,10.2421,10.3058,79129.393113481,0
+BKT.US,D,20100519,000000,10.227,10.2744,10.1322,10.1936,128864.31054924,0
+BKT.US,D,20100520,000000,10.1631,10.2578,10.1322,10.2421,202440.53985987,0
+BKT.US,D,20100521,000000,10.1803,10.2578,10.0988,10.2421,112874.08284064,0
+BKT.US,D,20100524,000000,10.2421,10.3214,10.2421,10.2901,148968.44012455,0
+BKT.US,D,20100525,000000,10.227,10.2421,10.1474,10.1936,102690.92516331,0
+BKT.US,D,20100526,000000,10.227,10.2744,10.227,10.2744,142341.34957026,0
+BKT.US,D,20100527,000000,10.2901,10.3377,10.2744,10.3214,161889.71428964,0
+BKT.US,D,20100528,000000,10.3847,10.4168,10.3058,10.4168,92590.218013948,0
+BKT.US,D,20100601,000000,10.3377,10.4478,10.3377,10.4319,96606.490176004,0
+BKT.US,D,20100602,000000,10.3847,10.4319,10.3696,10.4319,60747.065149635,0
+BKT.US,D,20100603,000000,10.4168,10.4319,10.3696,10.4168,58194.548595174,0
+BKT.US,D,20100604,000000,10.3214,10.4168,10.3214,10.3847,69631.023294045,0
+BKT.US,D,20100607,000000,10.3847,10.4941,10.3847,10.4799,64412.146359876,0
+BKT.US,D,20100608,000000,10.4799,10.4941,10.4168,10.4941,78279.359218335,0
+BKT.US,D,20100609,000000,10.4941,10.5264,10.4635,10.4941,101887.11876083,0
+BKT.US,D,20100610,000000,10.5113,10.5264,10.4168,10.4635,110885.61069307,0
+BKT.US,D,20100611,000000,10.3696,10.5433,10.3696,10.5264,79847.299175089,0
+BKT.US,D,20100614,000000,10.5433,10.5577,10.5113,10.5433,53285.119876892,0
+BKT.US,D,20100615,000000,10.5577,10.5902,10.5113,10.5577,74873.013974549,0
+BKT.US,D,20100616,000000,10.5902,10.6043,10.5433,10.6043,94583.174918279,0
+BKT.US,D,20100617,000000,10.5731,10.6205,10.5731,10.5731,46416.197439278,0
+BKT.US,D,20100618,000000,10.5731,10.6367,10.5433,10.5577,102065.47408704,0
+BKT.US,D,20100621,000000,10.5731,10.6043,10.5113,10.5731,84493.162188868,0
+BKT.US,D,20100622,000000,10.5731,10.5731,10.5264,10.5264,52808.010754736,0
+BKT.US,D,20100623,000000,10.5433,10.6367,10.5264,10.6367,76409.560634042,0
+BKT.US,D,20100624,000000,10.6367,10.6527,10.5902,10.6527,75286.646539597,0
+BKT.US,D,20100625,000000,10.6367,10.6844,10.5433,10.5731,82879.684702015,0
+BKT.US,D,20100628,000000,10.6205,10.6681,10.5902,10.6681,83405.436185866,0
+BKT.US,D,20100629,000000,10.6367,10.6681,10.5902,10.5902,80277.490841991,0
+BKT.US,D,20100630,000000,10.62,10.6684,10.6038,10.6684,69148.394471272,0
+BKT.US,D,20100701,000000,10.6205,10.6527,10.5902,10.6527,56288.181994286,0
+BKT.US,D,20100702,000000,10.6527,10.6844,10.6043,10.6527,69474.056807728,0
+BKT.US,D,20100706,000000,10.6844,10.7151,10.6681,10.6844,66117.388869501,0
+BKT.US,D,20100707,000000,10.7151,10.7316,10.6205,10.6844,102307.99593294,0
+BKT.US,D,20100708,000000,10.6998,10.6998,10.5902,10.6043,107052.86857656,0
+BKT.US,D,20100709,000000,10.6527,10.826,10.6367,10.8121,147975.92895722,0
+BKT.US,D,20100712,000000,10.7792,10.826,10.7635,10.7792,63952.631283443,0
+BKT.US,D,20100713,000000,10.7635,10.7943,10.6681,10.6998,95540.497994184,0
+BKT.US,D,20100714,000000,10.7316,10.7467,10.6681,10.6998,68466.711444971,0
+BKT.US,D,20100715,000000,10.6844,10.7316,10.6681,10.6681,82422.239513309,0
+BKT.US,D,20100716,000000,10.6681,10.7316,10.6681,10.7151,65132.467290507,0
+BKT.US,D,20100719,000000,10.7316,10.7792,10.6205,10.6205,123772.04174799,0
+BKT.US,D,20100720,000000,10.6844,10.7316,10.6527,10.7316,73965.713185494,0
+BKT.US,D,20100721,000000,10.7151,10.8574,10.6998,10.8574,117851.81785408,0
+BKT.US,D,20100722,000000,10.826,10.9528,10.826,10.9528,127482.31550703,0
+BKT.US,D,20100723,000000,10.9528,10.9528,10.8748,10.8748,155827.7030861,0
+BKT.US,D,20100726,000000,10.9215,11.0314,10.9058,10.9991,81502.174416574,0
+BKT.US,D,20100727,000000,10.9843,11.0314,10.9215,10.9352,117409.89682335,0
+BKT.US,D,20100728,000000,10.9058,10.9528,10.8887,10.9058,79054.53217385,0
+BKT.US,D,20100729,000000,10.9058,10.9528,10.8574,10.8887,74596.683962369,0
+BKT.US,D,20100730,000000,10.8887,10.9352,10.8887,10.9352,97096.363605838,0
+BKT.US,D,20100802,000000,10.9215,10.9692,10.8748,10.8887,100138.06362756,0
+BKT.US,D,20100803,000000,10.9215,10.9528,10.8748,10.9528,79175.620606156,0
+BKT.US,D,20100804,000000,10.9528,10.9692,10.8887,10.8887,72714.466051685,0
+BKT.US,D,20100805,000000,10.9215,10.9352,10.826,10.8417,128487.59098206,0
+BKT.US,D,20100806,000000,10.8121,10.9058,10.8121,10.9058,43621.504020209,0
+BKT.US,D,20100809,000000,10.8887,10.9692,10.8887,10.9692,94374.806219955,0
+BKT.US,D,20100810,000000,10.9352,10.9991,10.8887,10.9352,80530.017145258,0
+BKT.US,D,20100811,000000,10.9352,10.9843,10.9215,10.9352,65870.727248143,0
+BKT.US,D,20100812,000000,10.9352,10.9352,10.8748,10.9058,102489.80107205,0
+BKT.US,D,20100813,000000,10.8887,10.9215,10.8417,10.8748,69099.407128291,0
+BKT.US,D,20100816,000000,10.9058,10.9528,10.8748,10.9528,53888.83713197,0
+BKT.US,D,20100817,000000,10.9528,10.9692,10.8887,10.8887,111803.26092078,0
+BKT.US,D,20100818,000000,10.9215,10.9991,10.8887,10.9991,122142.00515929,0
+BKT.US,D,20100819,000000,10.9843,10.9991,10.9058,10.9058,128421.69955594,0
+BKT.US,D,20100820,000000,10.9215,10.9528,10.8887,10.9215,115272.73774038,0
+BKT.US,D,20100823,000000,10.9528,10.9528,10.8887,10.8887,220805.27377802,0
+BKT.US,D,20100824,000000,10.9058,10.9352,10.8748,10.9215,359443.93917755,0
+BKT.US,D,20100825,000000,10.9058,10.9352,10.8887,10.9215,278900.12278077,0
+BKT.US,D,20100826,000000,10.8887,10.9692,10.8417,10.9692,192993.91723373,0
+BKT.US,D,20100827,000000,10.9352,10.9692,10.9058,10.9528,59875.297433304,0
+BKT.US,D,20100830,000000,10.9058,10.9692,10.9058,10.9215,134560.29660557,0
+BKT.US,D,20100831,000000,10.9493,10.9664,10.9006,10.9664,108406.92013437,0
+BKT.US,D,20100901,000000,10.9215,11.0314,10.9215,10.9843,133975.55332135,0
+BKT.US,D,20100902,000000,10.9352,10.9991,10.9215,10.9991,88924.101859838,0
+BKT.US,D,20100903,000000,10.9528,10.9528,10.8887,10.9352,67098.860635611,0
+BKT.US,D,20100907,000000,10.8887,10.9352,10.8748,10.9352,100917.37635854,0
+BKT.US,D,20100908,000000,10.9692,11.0314,10.9058,11.0175,100744.54073295,0
+BKT.US,D,20100909,000000,11.0175,11.0314,10.9843,10.9991,60153.007370638,0
+BKT.US,D,20100910,000000,11.0175,11.0314,10.9692,11.0314,60969.233099498,0
+BKT.US,D,20100913,000000,11.0175,11.0175,10.9352,10.9352,92298.018862493,0
+BKT.US,D,20100914,000000,10.9058,10.9352,10.8887,10.9352,144862.81780875,0
+BKT.US,D,20100915,000000,10.9215,10.9352,10.8887,10.9352,90675.916843425,0
+BKT.US,D,20100916,000000,10.9352,10.9352,10.8574,10.8574,103777.61622243,0
+BKT.US,D,20100917,000000,10.8887,10.9692,10.8748,10.9215,86631.70119699,0
+BKT.US,D,20100920,000000,10.9215,11.0175,10.9215,11.0175,143906.874658,0
+BKT.US,D,20100921,000000,10.9843,10.9843,10.9215,10.9352,150704.38596887,0
+BKT.US,D,20100922,000000,10.9352,11.0175,10.9215,10.9991,144469.53913974,0
+BKT.US,D,20100923,000000,10.9692,10.9991,10.9215,10.9843,81565.305992392,0
+BKT.US,D,20100924,000000,10.9991,10.9991,10.9215,10.9215,92168.305897973,0
+BKT.US,D,20100927,000000,10.9843,11.0783,10.9692,11.0783,91581.49272604,0
+BKT.US,D,20100928,000000,11.0466,11.0466,10.9692,10.9843,101057.09378042,0
+BKT.US,D,20100929,000000,10.9692,11.0466,10.9528,10.9843,71387.668015671,0
+BKT.US,D,20100930,000000,11.0336,11.0673,10.9864,11.0197,134567.88619391,0
+BKT.US,D,20101001,000000,11.0466,11.0466,10.9528,10.9843,100528.58244627,0
+BKT.US,D,20101004,000000,10.9692,11.1117,10.9692,11.1117,119322.47308743,0
+BKT.US,D,20101005,000000,11.0643,11.0783,11.0175,11.0643,77953.006919305,0
+BKT.US,D,20101006,000000,11.0466,11.0783,11.0175,11.0314,87483.804979871,0
+BKT.US,D,20101007,000000,10.9991,11.0314,10.9843,10.9843,81012.990949318,0
+BKT.US,D,20101008,000000,10.9843,11.0466,10.9528,10.9991,275410.63704642,0
+BKT.US,D,20101011,000000,10.9843,11.0783,10.9692,11.0783,87851.555033534,0
+BKT.US,D,20101012,000000,11.0175,11.2052,10.9692,11.0643,247656.89237736,0
+BKT.US,D,20101013,000000,11.0175,11.0937,10.9843,11.0175,98177.879945647,0
+BKT.US,D,20101014,000000,10.9991,11.0175,10.9528,10.9991,111040.50729165,0
+BKT.US,D,20101015,000000,10.9843,10.9843,10.9215,10.9692,113834.85572943,0
+BKT.US,D,20101018,000000,10.9692,11.0175,10.9528,10.9843,105760.9136507,0
+BKT.US,D,20101019,000000,10.9991,11.0937,10.9843,11.0314,110104.91803694,0
+BKT.US,D,20101020,000000,11.0783,11.0783,10.9843,11.0314,156930.95324708,0
+BKT.US,D,20101021,000000,11.0466,11.0783,11.0175,11.0314,48488.845021277,0
+BKT.US,D,20101022,000000,11.0643,11.0937,11.0466,11.0643,73697.662724242,0
+BKT.US,D,20101025,000000,11.0643,11.1117,11.0466,11.0783,85931.389181104,0
+BKT.US,D,20101026,000000,11.0783,11.1117,11.0175,11.0643,107841.84078362,0
+BKT.US,D,20101027,000000,11.0466,11.0937,11.0175,11.0937,100980.85291564,0
+BKT.US,D,20101028,000000,11.0643,11.1421,11.0466,11.0466,121396.1556133,0
+BKT.US,D,20101029,000000,11.1182,11.1182,11.0534,11.1023,59657.959221475,0
+BKT.US,D,20101101,000000,11.0937,11.1117,11.0314,11.0314,44451.873981904,0
+BKT.US,D,20101102,000000,11.0783,11.0937,11.0314,11.0783,60590.78862589,0
+BKT.US,D,20101103,000000,11.0466,11.1421,11.0466,11.0937,113348.0871312,0
+BKT.US,D,20101104,000000,11.1254,11.1421,11.0783,11.1117,114303.68530066,0
+BKT.US,D,20101105,000000,11.1254,11.1421,11.0643,11.1421,63067.409296856,0
+BKT.US,D,20101108,000000,11.0783,11.0937,11.0314,11.0314,90614.855155342,0
+BKT.US,D,20101109,000000,11.0466,11.0466,10.9692,11.0175,130759.2927676,0
+BKT.US,D,20101110,000000,10.9991,11.0175,10.9528,10.9843,94080.192199475,0
+BKT.US,D,20101111,000000,10.9692,10.9843,10.8887,10.9058,82899.693616755,0
+BKT.US,D,20101112,000000,10.9058,10.9058,10.826,10.8574,103180.79859314,0
+BKT.US,D,20101115,000000,10.8574,10.8887,10.7635,10.7635,91593.567071141,0
+BKT.US,D,20101116,000000,10.7467,10.7792,10.5902,10.7151,223734.16491835,0
+BKT.US,D,20101117,000000,10.7316,10.8887,10.6681,10.8748,82674.765816579,0
+BKT.US,D,20101118,000000,10.9058,10.9215,10.8417,10.9058,98782.977125876,0
+BKT.US,D,20101119,000000,10.9058,10.9215,10.8417,10.8748,46214.383385438,0
+BKT.US,D,20101122,000000,10.9058,10.9692,10.9058,10.9528,53427.597149088,0
+BKT.US,D,20101123,000000,10.9352,10.9528,10.8887,10.9352,88150.653810762,0
+BKT.US,D,20101124,000000,10.9352,11.0175,10.8887,10.9528,87084.661628941,0
+BKT.US,D,20101126,000000,10.9528,10.9528,10.9352,10.9528,8866.0191174046,0
+BKT.US,D,20101129,000000,10.8887,11.0175,10.8887,10.9843,129249.30966734,0
+BKT.US,D,20101130,000000,10.996,11.0765,10.9493,10.9817,105619.81630366,0
+BKT.US,D,20101201,000000,10.9991,11.0937,10.9692,10.9991,137669.61295985,0
+BKT.US,D,20101202,000000,10.9991,11.0466,10.9843,10.9991,46134.002745192,0
+BKT.US,D,20101203,000000,11.0314,11.0466,10.9215,10.9843,80676.979174207,0
+BKT.US,D,20101206,000000,10.9528,10.9991,10.9058,10.9528,110826.27391142,0
+BKT.US,D,20101207,000000,10.9692,10.9692,10.9215,10.9352,113623.38219952,0
+BKT.US,D,20101208,000000,10.9352,10.9528,10.7635,10.8121,178411.55816399,0
+BKT.US,D,20101209,000000,10.7792,10.8121,10.6043,10.7316,244457.19092545,0
+BKT.US,D,20101210,000000,10.6681,10.7316,10.6527,10.6998,98005.04432005,0
+BKT.US,D,20101213,000000,10.5577,10.7316,10.5577,10.6367,174029.60583599,0
+BKT.US,D,20101214,000000,10.5902,10.6367,10.5731,10.6367,105213.77332696,0
+BKT.US,D,20101215,000000,10.5433,10.6205,10.4941,10.5731,163957.18715231,0
+BKT.US,D,20101216,000000,10.5574,10.653,10.5574,10.5902,126875.14843909,0
+BKT.US,D,20101217,000000,10.5902,10.6681,10.5577,10.5731,150486.01281318,0
+BKT.US,D,20101220,000000,10.6043,10.7316,10.5731,10.6205,100038.01905386,0
+BKT.US,D,20101221,000000,10.6527,10.6681,10.6043,10.6527,64446.299507449,0
+BKT.US,D,20101222,000000,10.6681,10.7151,10.6205,10.6527,92884.487053137,0
+BKT.US,D,20101223,000000,10.6527,10.8121,10.6527,10.7635,57433.174891198,0
+BKT.US,D,20101227,000000,10.7151,10.8121,10.7151,10.7635,36137.134963704,0
+BKT.US,D,20101228,000000,10.7467,10.7792,10.5902,10.6998,79978.737046052,0
+BKT.US,D,20101229,000000,10.6038,10.7333,10.5894,10.6853,149030.19177523,0
+BKT.US,D,20101230,000000,10.6367,10.7333,10.6367,10.7003,63838.442476915,0
+BKT.US,D,20101231,000000,10.7333,10.8499,10.6998,10.7993,170457.66957366,0
+BKT.US,D,20110103,000000,10.8574,10.8574,10.7635,10.7943,66460.990232963,0
+BKT.US,D,20110104,000000,10.7943,10.8574,10.7792,10.8574,89044.155348275,0
+BKT.US,D,20110105,000000,10.8417,10.8417,10.7316,10.7792,99225.588119169,0
+BKT.US,D,20110106,000000,10.7635,10.7792,10.6998,10.7635,93790.062935753,0
+BKT.US,D,20110107,000000,10.7635,10.8121,10.6998,10.7635,59763.523495791,0
+BKT.US,D,20110110,000000,10.8121,10.8121,10.7316,10.7943,56826.352804524,0
+BKT.US,D,20110111,000000,10.7635,10.826,10.6998,10.7635,115261.69833915,0
+BKT.US,D,20110112,000000,10.7316,10.7792,10.6998,10.7635,85522.586354094,0
+BKT.US,D,20110113,000000,10.7151,10.7467,10.6043,10.7151,105321.0625077,0
+BKT.US,D,20110114,000000,10.6998,10.7792,10.6367,10.6527,190494.52779773,0
+BKT.US,D,20110118,000000,10.6681,10.7316,10.6205,10.6527,123341.85008109,0
+BKT.US,D,20110119,000000,10.653,10.653,10.5731,10.5902,107682.80440955,0
+BKT.US,D,20110120,000000,10.5902,10.6527,10.5731,10.6367,66615.196868974,0
+BKT.US,D,20110121,000000,10.6527,10.6844,10.6367,10.6844,51777.551645646,0
+BKT.US,D,20110124,000000,10.6998,10.7316,10.6681,10.7316,70087.088557594,0
+BKT.US,D,20110125,000000,10.7151,10.7635,10.6681,10.7467,105688.1225988,0
+BKT.US,D,20110126,000000,10.6998,10.7467,10.6681,10.6998,143826.49401776,0
+BKT.US,D,20110127,000000,10.6998,10.7316,10.6527,10.6998,68305.260201896,0
+BKT.US,D,20110128,000000,10.6998,10.7151,10.6205,10.6367,91637.379694795,0
+BKT.US,D,20110131,000000,10.6157,10.7333,10.6157,10.7156,182673.80198482,0
+BKT.US,D,20110201,000000,10.7316,10.7467,10.6527,10.7151,102986.57412765,0
+BKT.US,D,20110202,000000,10.6844,10.6998,10.6367,10.6527,56683.875532327,0
+BKT.US,D,20110203,000000,10.6367,10.6844,10.5902,10.6205,98069.900802308,0
+BKT.US,D,20110204,000000,10.6367,10.6527,10.5731,10.6043,88785.764363104,0
+BKT.US,D,20110207,000000,10.5902,10.6367,10.5433,10.5577,59376.454489962,0
+BKT.US,D,20110208,000000,10.5731,10.6205,10.5433,10.5577,74495.604444805,0
+BKT.US,D,20110209,000000,10.5264,10.5731,10.4941,10.5113,110766.93712979,0
+BKT.US,D,20110210,000000,10.5107,10.5427,10.479,10.5107,104235.06141115,0
+BKT.US,D,20110211,000000,10.4799,10.6844,10.4635,10.6205,141324.34473143,0
+BKT.US,D,20110214,000000,10.6043,10.6205,10.5731,10.6205,90050.465767168,0
+BKT.US,D,20110215,000000,10.6205,10.6205,10.5433,10.5433,103369.15837673,0
+BKT.US,D,20110216,000000,10.6043,10.6043,10.5264,10.5264,54996.572049709,0
+BKT.US,D,20110218,000000,10.6367,10.6367,10.5731,10.5902,75506.399620445,0
+BKT.US,D,20110222,000000,10.5731,10.6205,10.5577,10.6043,129710.20466893,0
+BKT.US,D,20110223,000000,10.5731,10.6527,10.5731,10.6527,118284.76937128,0
+BKT.US,D,20110224,000000,10.6043,10.6681,10.5902,10.6205,77159.549955489,0
+BKT.US,D,20110225,000000,10.6043,10.7156,10.6043,10.653,79923.540039871,0
+BKT.US,D,20110228,000000,10.7003,10.8293,10.6684,10.7333,97824.964087395,0
+BKT.US,D,20110301,000000,10.6998,10.747,10.6367,10.6367,72413.642368013,0
+BKT.US,D,20110302,000000,10.6367,10.7319,10.6367,10.7319,92233.507361519,0
+BKT.US,D,20110303,000000,10.7156,10.7644,10.6998,10.7644,84294.107985338,0
+BKT.US,D,20110304,000000,10.7001,10.7319,10.7001,10.7156,59789.397092436,0
+BKT.US,D,20110307,000000,10.7156,10.7319,10.653,10.7156,120315.67421736,0
+BKT.US,D,20110308,000000,10.6844,10.6844,10.6367,10.6844,90884.285541749,0
+BKT.US,D,20110309,000000,10.653,10.6684,10.6205,10.6367,101512.46908139,0
+BKT.US,D,20110310,000000,10.5894,10.6998,10.5728,10.6038,213188.77688797,0
+BKT.US,D,20110311,000000,10.5902,10.6684,10.5902,10.6684,55892.83343753,0
+BKT.US,D,20110314,000000,10.6367,10.6684,10.6205,10.6367,58163.155297907,0
+BKT.US,D,20110315,000000,10.5574,10.6844,10.5427,10.6367,114218.81990365,0
+BKT.US,D,20110316,000000,10.6043,10.6684,10.6043,10.6684,158169.09109192,0
+BKT.US,D,20110317,000000,10.6367,10.6853,10.6038,10.6367,79899.046368384,0
+BKT.US,D,20110318,000000,10.6205,10.653,10.6043,10.653,82935.91665206,0
+BKT.US,D,20110321,000000,10.6367,10.6844,10.6367,10.6844,67957.519062975,0
+BKT.US,D,20110322,000000,10.6684,10.6684,10.6367,10.6367,82154.534033347,0
+BKT.US,D,20110323,000000,10.653,10.7641,10.6367,10.7641,92396.683511036,0
+BKT.US,D,20110324,000000,10.7001,10.7319,10.6684,10.7156,72467.804430327,0
+BKT.US,D,20110325,000000,10.7156,10.7644,10.6998,10.7319,78925.164190621,0
+BKT.US,D,20110328,000000,10.7641,10.7641,10.6844,10.7001,64443.194675852,0
+BKT.US,D,20110329,000000,10.653,10.747,10.6367,10.747,77385.167718241,0
+BKT.US,D,20110330,000000,10.6844,10.7951,10.6367,10.747,101585.95009588,0
+BKT.US,D,20110331,000000,10.7484,10.7484,10.6497,10.6497,108937.84633754,0
+BKT.US,D,20110401,000000,10.7156,10.7156,10.6681,10.6844,65316.687298624,0
+BKT.US,D,20110404,000000,10.6684,10.7156,10.6205,10.653,106855.88426076,0
+BKT.US,D,20110405,000000,10.6299,10.7751,10.6299,10.7751,147332.88383523,0
+BKT.US,D,20110406,000000,10.747,10.7798,10.6681,10.747,94277.866477854,0
+BKT.US,D,20110407,000000,10.6944,10.7255,10.6621,10.6774,36875.39492134,0
+BKT.US,D,20110408,000000,10.6844,10.7156,10.6527,10.6681,58892.445742038,0
+BKT.US,D,20110411,000000,10.6681,10.6844,10.6367,10.6367,74287.235746481,0
+BKT.US,D,20110412,000000,10.6299,10.7255,10.6299,10.7255,78456.679600684,0
+BKT.US,D,20110413,000000,10.6998,10.7156,10.6844,10.6844,62761.410893858,0
+BKT.US,D,20110414,000000,10.6844,10.7319,10.6367,10.7319,129742.28792876,0
+BKT.US,D,20110415,000000,10.6998,10.7644,10.6367,10.6527,126843.75514182,0
+BKT.US,D,20110418,000000,10.6367,10.7156,10.6367,10.7156,43518.009633624,0
+BKT.US,D,20110419,000000,10.7156,10.7319,10.6681,10.7319,61418.743718566,0
+BKT.US,D,20110420,000000,10.7156,10.7956,10.7156,10.7644,66407.518133226,0
+BKT.US,D,20110421,000000,10.747,10.8133,10.7156,10.7798,79793.482094067,0
+BKT.US,D,20110425,000000,10.7798,10.8133,10.747,10.8133,77476.24277844,0
+BKT.US,D,20110426,000000,10.7884,10.8536,10.7884,10.8062,111559.35914973,0
+BKT.US,D,20110427,000000,10.7956,10.8598,10.7644,10.7644,83857.016692659,0
+BKT.US,D,20110428,000000,10.7798,10.8133,10.747,10.7956,52448.540251998,0
+BKT.US,D,20110429,000000,10.834,10.8499,10.7676,10.834,66605.537392893,0
+BKT.US,D,20110502,000000,10.8275,10.8766,10.7644,10.7798,162749.06267958,0
+BKT.US,D,20110503,000000,10.7661,10.7812,10.7484,10.7812,69908.73323138,0
+BKT.US,D,20110504,000000,10.7751,10.7751,10.7093,10.7422,108668.76093242,0
+BKT.US,D,20110505,000000,10.7484,10.797,10.7167,10.797,56060.494343798,0
+BKT.US,D,20110506,000000,10.757,10.8216,10.7422,10.7884,58986.280652542,0
+BKT.US,D,20110509,000000,10.757,10.8536,10.757,10.8536,67625.647063328,0
+BKT.US,D,20110510,000000,10.8216,10.9817,10.8062,10.9493,110252.57002847,0
+BKT.US,D,20110511,000000,10.8925,10.9411,10.8614,10.9411,79253.931358671,0
+BKT.US,D,20110512,000000,10.9328,10.9817,10.9006,10.9664,104097.75885829,0
+BKT.US,D,20110513,000000,10.9189,10.9664,10.9006,10.9664,72990.451082579,0
+BKT.US,D,20110516,000000,10.9328,11.0438,10.8852,11.0438,129207.91191269,0
+BKT.US,D,20110517,000000,10.9817,11.0438,10.9493,11.0438,47731.611092769,0
+BKT.US,D,20110518,000000,10.9817,11.0145,10.9493,10.9493,84733.959128321,0
+BKT.US,D,20110519,000000,10.9493,11.0438,10.9328,11.0438,61519.478254843,0
+BKT.US,D,20110520,000000,11.0232,11.0703,10.9896,11.038,63237.140090856,0
+BKT.US,D,20110523,000000,11.0438,11.0765,10.996,11.0145,56953.305918731,0
+BKT.US,D,20110524,000000,11.0629,11.0629,10.9817,11.029,67897.837300043,0
+BKT.US,D,20110525,000000,11.0438,11.0629,10.9664,10.9664,94719.78750857,0
+BKT.US,D,20110526,000000,10.9664,11.0629,10.9664,11.0629,95622.948522163,0
+BKT.US,D,20110527,000000,11.0069,11.1342,11.0069,11.0552,54231.403551563,0
+BKT.US,D,20110531,000000,11.2229,11.2229,11.0401,11.14,106742.73039809,0
+BKT.US,D,20110601,000000,11.1248,11.1248,10.996,10.996,83244.674905371,0
+BKT.US,D,20110602,000000,11.0703,11.2315,11.0703,11.1832,297187.58089025,0
+BKT.US,D,20110603,000000,11.1191,11.1673,11.1191,11.1342,78526.020839693,0
+BKT.US,D,20110606,000000,11.2155,11.2155,11.1673,11.1832,86865.943491961,0
+BKT.US,D,20110607,000000,11.1919,11.2737,11.1919,11.2418,89474.691996468,0
+BKT.US,D,20110608,000000,11.2907,11.2907,11.1919,11.1919,157931.05400277,0
+BKT.US,D,20110609,000000,11.1919,11.2418,11.1772,11.2418,92017.894056134,0
+BKT.US,D,20110610,000000,11.2466,11.3105,11.1986,11.3105,77949.557106416,0
+BKT.US,D,20110613,000000,11.3279,11.3279,11.2807,11.2807,121955.37028214,0
+BKT.US,D,20110614,000000,11.2951,11.3105,11.2466,11.2807,127351.22261737,0
+BKT.US,D,20110615,000000,11.2155,11.3279,11.2155,11.2807,76492.356143311,0
+BKT.US,D,20110616,000000,11.3067,11.3235,11.2421,11.3067,135404.12083752,0
+BKT.US,D,20110617,000000,11.3279,11.3746,11.2951,11.2951,74846.450415326,0
+BKT.US,D,20110620,000000,11.3279,11.3584,11.2951,11.3584,86636.185953742,0
+BKT.US,D,20110621,000000,11.3584,11.3746,11.3105,11.3447,77627.68956414,0
+BKT.US,D,20110622,000000,11.3584,11.4069,11.3447,11.3939,117723.4848147,0
+BKT.US,D,20110623,000000,11.3746,11.4552,11.3447,11.4552,81997.912528315,0
+BKT.US,D,20110624,000000,11.4356,11.4507,11.4164,11.4507,109774.77094372,0
+BKT.US,D,20110627,000000,11.4902,11.4902,11.4235,11.4552,58577.477825531,0
+BKT.US,D,20110628,000000,11.4552,11.4552,11.2951,11.3746,78194.148840046,0
+BKT.US,D,20110629,000000,11.3279,11.4069,11.3279,11.3584,62785.214602769,0
+BKT.US,D,20110630,000000,11.4172,11.4172,11.2867,11.3189,131035.96776106,0
+BKT.US,D,20110701,000000,11.353,11.353,11.3044,11.353,73055.307564838,0
+BKT.US,D,20110705,000000,11.3485,11.3814,11.3328,11.3814,93687.603493031,0
+BKT.US,D,20110706,000000,11.3415,11.4049,11.3415,11.4049,64459.40879642,0
+BKT.US,D,20110707,000000,11.4122,11.4462,11.3328,11.3328,110754.5178034,0
+BKT.US,D,20110708,000000,11.363,11.4462,11.3485,11.4462,52004.549333555,0
+BKT.US,D,20110711,000000,11.4028,11.4507,11.387,11.4507,69419.204782838,0
+BKT.US,D,20110712,000000,11.3814,11.4604,11.3814,11.4291,94103.995908392,0
+BKT.US,D,20110713,000000,11.4356,11.4835,11.387,11.4356,65795.176345934,0
+BKT.US,D,20110714,000000,11.4507,11.5314,11.4164,11.4356,71120.307516996,0
+BKT.US,D,20110715,000000,11.4661,11.4995,11.4164,11.4661,83106.337408635,0
+BKT.US,D,20110718,000000,11.4835,11.5146,11.4164,11.4835,76330.214937658,0
+BKT.US,D,20110719,000000,11.4392,11.4885,11.4049,11.4205,68512.248975068,0
+BKT.US,D,20110720,000000,11.4661,11.4995,11.4164,11.4507,123357.02925778,0
+BKT.US,D,20110721,000000,11.4835,11.4835,11.4164,11.4356,83292.972285776,0
+BKT.US,D,20110722,000000,11.4122,11.4777,11.4122,11.4604,41487.449768836,0
+BKT.US,D,20110725,000000,11.4164,11.4661,11.3687,11.4661,101899.88306851,0
+BKT.US,D,20110726,000000,11.4049,11.4392,11.3907,11.4049,48312.904564084,0
+BKT.US,D,20110727,000000,11.4356,11.4356,11.2241,11.2737,117286.73850332,0
+BKT.US,D,20110728,000000,11.2421,11.3907,11.2421,11.3907,105158.23133948,0
+BKT.US,D,20110729,000000,11.3456,11.427,11.2792,11.3957,208493.58154992,0
+BKT.US,D,20110801,000000,11.4661,11.4661,11.387,11.387,53249.931785452,0
+BKT.US,D,20110802,000000,11.363,11.4299,11.3482,11.363,194387.98662103,0
+BKT.US,D,20110803,000000,11.4122,11.4462,11.363,11.4462,64579.462284856,0
+BKT.US,D,20110804,000000,11.4546,11.4546,11.372,11.4205,155230.19549421,0
+BKT.US,D,20110805,000000,11.4604,11.4604,11.3154,11.4122,432873.20645926,0
+BKT.US,D,20110808,000000,11.2665,11.3154,11.2017,11.249,178497.11352355,0
+BKT.US,D,20110809,000000,11.2665,11.363,11.2174,11.363,120968.72379672,0
+BKT.US,D,20110810,000000,11.2846,11.4122,11.2846,11.3814,67600.808410545,0
+BKT.US,D,20110811,000000,11.4462,11.4604,11.2982,11.3154,128166.41340237,0
+BKT.US,D,20110812,000000,11.4462,11.4604,11.3485,11.4122,68550.886879394,0
+BKT.US,D,20110815,000000,11.3974,11.5098,11.3814,11.4777,90615.890099206,0
+BKT.US,D,20110816,000000,11.5098,11.5098,11.4291,11.4777,63970.22532916,0
+BKT.US,D,20110817,000000,11.5273,11.5768,11.4291,11.5589,97918.109035318,0
+BKT.US,D,20110818,000000,11.4945,11.5768,11.4604,11.5589,95093.74722543,0
+BKT.US,D,20110819,000000,11.5589,11.5904,11.4777,11.5768,109916.55825335,0
+BKT.US,D,20110822,000000,11.5904,11.6894,11.543,11.6401,100326.76839243,0
+BKT.US,D,20110823,000000,11.6725,11.7218,11.5904,11.6894,89868.660628064,0
+BKT.US,D,20110824,000000,11.7372,11.7372,11.6076,11.6725,93045.593314918,0
+BKT.US,D,20110825,000000,11.6401,11.6725,11.5768,11.6247,72239.771798552,0
+BKT.US,D,20110826,000000,11.5504,11.7311,11.5504,11.7148,51571.252835053,0
+BKT.US,D,20110829,000000,11.769,11.769,11.6076,11.6247,88048.194368045,0
+BKT.US,D,20110830,000000,11.6571,11.6725,11.6076,11.6725,78590.532340663,0
+BKT.US,D,20110831,000000,11.7557,11.7557,11.6216,11.654,95433.208813425,0
+BKT.US,D,20110901,000000,11.7551,11.769,11.6894,11.7372,118262.34558752,0
+BKT.US,D,20110902,000000,11.7702,11.8545,11.7702,11.8378,81120.280130081,0
+BKT.US,D,20110906,000000,11.8073,11.8233,11.7409,11.8073,59924.284776285,0
+BKT.US,D,20110907,000000,11.8233,11.8233,11.7409,11.7737,57507.000886961,0
+BKT.US,D,20110908,000000,11.8233,11.8398,11.7246,11.7246,106352.90154195,0
+BKT.US,D,20110909,000000,11.7971,11.8459,11.7648,11.8459,127903.19267915,0
+BKT.US,D,20110912,000000,11.8936,11.8936,11.6997,11.7482,63226.445670906,0
+BKT.US,D,20110913,000000,11.7482,11.8287,11.7482,11.8287,46770.493222685,0
+BKT.US,D,20110914,000000,11.8145,11.9123,11.7971,11.8287,95862.710517749,0
+BKT.US,D,20110915,000000,11.9123,11.9123,11.8287,11.8627,92004.439785879,0
+BKT.US,D,20110916,000000,11.96,11.96,11.8145,11.8627,124990.86064067,0
+BKT.US,D,20110919,000000,11.8936,11.8936,11.8287,11.8792,67476.960127933,0
+BKT.US,D,20110920,000000,11.8792,11.96,11.7971,11.8145,89439.503905027,0
+BKT.US,D,20110921,000000,11.8792,11.9282,11.7971,11.8459,69400.230811962,0
+BKT.US,D,20110922,000000,11.8287,12.0094,11.8287,11.9442,200431.71381628,0
+BKT.US,D,20110923,000000,11.9544,12.1188,11.8885,12.0035,150675.75252191,0
+BKT.US,D,20110926,000000,12.0579,12.0579,11.9282,11.9931,77215.436924247,0
+BKT.US,D,20110927,000000,12.0094,12.0094,11.8459,11.9442,106316.67850665,0
+BKT.US,D,20110928,000000,11.9931,11.9931,11.8792,11.8792,59002.494773106,0
+BKT.US,D,20110929,000000,11.9763,11.9763,11.7482,11.9442,100065.27257566,0
+BKT.US,D,20110930,000000,11.9964,12.0476,11.6911,11.7598,155689.02060807,0
+BKT.US,D,20111003,000000,11.7971,11.8792,11.7482,11.8287,80757.014833165,0
+BKT.US,D,20111004,000000,11.4957,11.8073,11.4299,11.6754,165335.38740032,0
+BKT.US,D,20111005,000000,11.8248,11.9076,11.7421,11.8411,108029.51060463,0
+BKT.US,D,20111006,000000,11.8248,11.9902,11.792,11.858,93923.570694443,0
+BKT.US,D,20111007,000000,12.0198,12.0198,11.7246,11.9375,109128.27600887,0
+BKT.US,D,20111010,000000,11.9375,11.9375,11.8559,11.874,92737.870005475,0
+BKT.US,D,20111011,000000,11.923,11.9544,11.8885,11.9544,111823.61481682,0
+BKT.US,D,20111012,000000,11.9714,11.9714,11.874,11.9544,138304.0335496,0
+BKT.US,D,20111013,000000,11.9544,11.9544,11.8398,11.9375,127430.56831376,0
+BKT.US,D,20111014,000000,11.9544,11.9714,11.923,11.923,111481.04839723,0
+BKT.US,D,20111017,000000,11.9047,12.052,11.8885,11.923,129977.22018631,0
+BKT.US,D,20111018,000000,11.9544,12.0372,11.9375,12.0372,131342.65612664,0
+BKT.US,D,20111019,000000,12.0198,12.052,11.874,12.0372,155196.04234664,0
+BKT.US,D,20111020,000000,12.0198,12.1027,11.9875,12.0696,154467.78684638,0
+BKT.US,D,20111021,000000,12.1061,12.123,12.0227,12.0227,124416.81177642,0
+BKT.US,D,20111024,000000,12.052,12.052,11.874,11.9714,124478.90840837,0
+BKT.US,D,20111025,000000,11.9561,12.0065,11.9241,11.9736,83927.737856827,0
+BKT.US,D,20111026,000000,11.9544,12.0198,11.9544,12.0035,118445.87563307,0
+BKT.US,D,20111027,000000,12.0035,12.0372,11.9544,12.0372,81081.297244463,0
+BKT.US,D,20111028,000000,12.0404,12.0566,11.9739,12.0566,44899.659694525,0
+BKT.US,D,20111031,000000,12.0319,12.0989,11.9964,12.0827,152887.77254452,0
+BKT.US,D,20111101,000000,12.1404,12.1404,12.0221,12.1061,97301.972453853,0
+BKT.US,D,20111102,000000,12.2996,12.2996,12.1188,12.2329,107123.93472201,0
+BKT.US,D,20111103,000000,12.2894,12.2894,12.1233,12.1896,88590.504953747,0
+BKT.US,D,20111104,000000,12.2062,12.2062,12.1227,12.1899,117718.65507666,0
+BKT.US,D,20111107,000000,12.1401,12.189,12.123,12.123,59041.132677433,0
+BKT.US,D,20111108,000000,12.1558,12.1558,12.0734,12.1061,150332.15115846,0
+BKT.US,D,20111109,000000,12.1722,12.1722,12.1061,12.1404,61036.504450783,0
+BKT.US,D,20111110,000000,12.1896,12.2059,12.1061,12.2059,117748.32346747,0
+BKT.US,D,20111111,000000,12.2714,12.2714,12.189,12.2714,64084.759116982,0
+BKT.US,D,20111114,000000,12.2224,12.3049,12.189,12.2714,62525.788673731,0
+BKT.US,D,20111115,000000,12.205,12.2555,12.189,12.2555,76199.467029276,0
+BKT.US,D,20111116,000000,12.189,12.2224,11.7252,11.9739,504687.96131025,0
+BKT.US,D,20111117,000000,11.9739,12.0071,11.8248,11.858,198072.73176472,0
+BKT.US,D,20111118,000000,11.9395,11.9736,11.8233,11.9241,86199.439642356,0
+BKT.US,D,20111121,000000,11.858,11.9076,11.8248,11.8411,158966.34284991,0
+BKT.US,D,20111122,000000,11.9404,11.9404,11.8248,11.9404,88067.858301495,0
+BKT.US,D,20111123,000000,11.925,11.9902,11.8905,11.9902,75327.009350364,0
+BKT.US,D,20111125,000000,12.056,12.0731,11.9896,12.056,62358.127767465,0
+BKT.US,D,20111128,000000,12.0071,12.0897,12.0071,12.0897,136773.69655331,0
+BKT.US,D,20111129,000000,12.1061,12.1401,11.925,11.9404,163254.11528611,0
+BKT.US,D,20111130,000000,12.0239,12.1618,11.9224,12.1447,202934.55306518,0
+BKT.US,D,20111201,000000,12.0734,12.0897,12.0071,12.0897,84247.880492665,0
+BKT.US,D,20111202,000000,12.1896,12.1896,12.0897,12.1722,94710.817995066,0
+BKT.US,D,20111205,000000,12.1564,12.256,12.1564,12.2232,91673.947711386,0
+BKT.US,D,20111206,000000,12.2726,12.2897,12.1887,12.2388,150604.68637646,0
+BKT.US,D,20111207,000000,12.2394,12.2563,12.1899,12.2563,78547.409679589,0
+BKT.US,D,20111208,000000,12.1401,12.2238,12.1401,12.2062,93431.97235817,0
+BKT.US,D,20111209,000000,12.2394,12.2735,12.1899,12.2563,117119.07759704,0
+BKT.US,D,20111212,000000,12.2059,12.2726,12.1233,12.1233,111934.35381046,0
+BKT.US,D,20111213,000000,12.1404,12.256,12.1404,12.2388,151213.23336958,0
+BKT.US,D,20111214,000000,12.1896,12.256,12.1233,12.1722,143503.24655032,0
+BKT.US,D,20111215,000000,12.2388,12.2726,12.1404,12.2059,105648.10476931,0
+BKT.US,D,20111216,000000,12.2394,12.2563,12.2062,12.2062,121104.99140572,0
+BKT.US,D,20111219,000000,12.2726,12.2726,12.1896,12.1896,63547.278269321,0
+BKT.US,D,20111220,000000,12.2238,12.2735,12.1227,12.2735,91239.961250311,0
+BKT.US,D,20111221,000000,12.2735,12.29,12.1899,12.29,93669.664466026,0
+BKT.US,D,20111222,000000,12.2238,12.3238,12.1722,12.2062,223508.5471556,0
+BKT.US,D,20111223,000000,12.2563,12.29,12.2062,12.29,87402.389395755,0
+BKT.US,D,20111227,000000,12.3067,12.3238,12.2238,12.3238,92268.005490382,0
+BKT.US,D,20111228,000000,12.3238,12.3401,12.29,12.3067,63225.410727042,0
+BKT.US,D,20111229,000000,12.3067,12.3917,12.2394,12.3917,107857.01996031,0
+BKT.US,D,20111230,000000,12.2652,12.3514,12.2652,12.2652,117590.32203729,0
+BKT.US,D,20120103,000000,12.3735,12.3917,12.3067,12.3067,73787.357859278,0
+BKT.US,D,20120104,000000,12.2062,12.3238,12.2062,12.3238,84782.601490016,0
+BKT.US,D,20120105,000000,12.3067,12.3238,12.2394,12.3238,76439.918987438,0
+BKT.US,D,20120106,000000,12.3575,12.3575,12.2062,12.3067,109202.44698592,0
+BKT.US,D,20120109,000000,12.3575,12.3917,12.3067,12.3917,124831.13430404,0
+BKT.US,D,20120110,000000,12.3735,12.3735,12.3238,12.3238,93910.461405479,0
+BKT.US,D,20120111,000000,12.2897,12.3919,12.2726,12.3238,173749.13604835,0
+BKT.US,D,20120112,000000,12.3401,12.3575,12.3067,12.3238,88489.425436183,0
+BKT.US,D,20120113,000000,12.3575,12.3917,12.3067,12.3917,175856.28175921,0
+BKT.US,D,20120117,000000,12.3909,12.4076,12.339,12.339,109341.12946393,0
+BKT.US,D,20120118,000000,12.3735,12.3917,12.3401,12.3735,91159.580610062,0
+BKT.US,D,20120119,000000,12.3401,12.4079,12.3067,12.3401,107592.07433066,0
+BKT.US,D,20120120,000000,12.3735,12.3917,12.3067,12.3575,84975.446030352,0
+BKT.US,D,20120123,000000,12.3238,12.3575,12.3067,12.3401,68128.284800837,0
+BKT.US,D,20120124,000000,12.3238,12.3735,12.3067,12.3735,50923.032993744,0
+BKT.US,D,20120125,000000,12.3735,12.4079,12.3575,12.3917,146403.5042437,0
+BKT.US,D,20120126,000000,12.4079,12.4079,12.3401,12.3401,83702.120094073,0
+BKT.US,D,20120127,000000,12.3735,12.4743,12.3735,12.4743,122490.0912795,0
+BKT.US,D,20120130,000000,12.4743,12.4743,12.4079,12.4572,62062.478803121,0
+BKT.US,D,20120131,000000,12.4717,12.4717,12.4039,12.4552,84821.929356916,0
+BKT.US,D,20120201,000000,12.4419,12.5583,12.3917,12.492,199663.78546782,0
+BKT.US,D,20120202,000000,12.492,12.5085,12.4079,12.4743,128077.06324861,0
+BKT.US,D,20120203,000000,12.5091,12.5242,12.2897,12.3067,174694.03979788,0
+BKT.US,D,20120206,000000,12.3401,12.4081,12.3238,12.3735,82368.077450999,0
+BKT.US,D,20120207,000000,12.3909,12.4416,12.3566,12.4416,58718.575172579,0
+BKT.US,D,20120208,000000,12.4416,12.5242,12.3223,12.4076,145446.18116781,0
+BKT.US,D,20120209,000000,12.4416,12.5601,12.3566,12.5601,125564.56452364,0
+BKT.US,D,20120210,000000,12.5091,12.6098,12.4422,12.5242,110751.0679905,0
+BKT.US,D,20120213,000000,12.5432,12.6098,12.4926,12.5598,49851.521111305,0
+BKT.US,D,20120214,000000,12.5752,12.5935,12.5091,12.5935,104643.86423815,0
+BKT.US,D,20120215,000000,12.5752,12.643,12.5598,12.6098,85543.630212701,0
+BKT.US,D,20120216,000000,12.643,12.6616,12.5598,12.5935,64870.971473735,0
+BKT.US,D,20120217,000000,12.6264,12.6264,12.5598,12.6098,66305.058690508,0
+BKT.US,D,20120221,000000,12.6098,12.6764,12.5598,12.6764,133597.45382904,0
+BKT.US,D,20120222,000000,12.6764,12.7114,12.643,12.6616,96064.524571589,0
+BKT.US,D,20120223,000000,12.7114,12.7114,12.643,12.6937,81850.950499367,0
+BKT.US,D,20120224,000000,12.7285,12.7285,12.677,12.6949,76486.836442688,0
+BKT.US,D,20120227,000000,12.7114,12.7114,12.6264,12.6764,76478.901873056,0
+BKT.US,D,20120228,000000,12.7114,12.7276,12.6764,12.7276,76727.978363432,0
+BKT.US,D,20120229,000000,12.7457,12.7639,12.6776,12.6955,129759.1920119,0
+BKT.US,D,20120301,000000,12.7276,12.7442,12.6264,12.7276,109652.30258626,0
+BKT.US,D,20120302,000000,12.7454,12.7454,12.7122,12.7454,117731.07440305,0
+BKT.US,D,20120305,000000,12.7285,12.7451,12.6616,12.7451,73418.917843039,0
+BKT.US,D,20120306,000000,12.6949,12.7454,12.5935,12.6773,97709.740336993,0
+BKT.US,D,20120307,000000,12.6949,12.7454,12.6616,12.7285,56177.443000638,0
+BKT.US,D,20120308,000000,12.7627,12.7627,12.6949,12.7454,81975.143763266,0
+BKT.US,D,20120309,000000,12.7451,12.7451,12.6949,12.7122,103209.4320401,0
+BKT.US,D,20120312,000000,12.7122,12.7451,12.677,12.6949,100657.9504295,0
+BKT.US,D,20120313,000000,12.6949,12.7285,12.6616,12.7285,112909.96089466,0
+BKT.US,D,20120314,000000,12.7285,12.7285,12.5601,12.5752,94360.317005832,0
+BKT.US,D,20120315,000000,12.6616,12.677,12.4572,12.4923,138109.80908412,0
+BKT.US,D,20120316,000000,12.5242,12.5242,12.2883,12.3566,132499.03340608,0
+BKT.US,D,20120319,000000,12.4235,12.5242,11.9837,12.4572,231743.94047742,0
+BKT.US,D,20120320,000000,12.4235,12.4572,12.3055,12.3909,138423.39707547,0
+BKT.US,D,20120321,000000,12.339,12.5088,12.339,12.4572,58618.875580168,0
+BKT.US,D,20120322,000000,12.4416,12.5242,12.3729,12.4416,93185.310736808,0
+BKT.US,D,20120323,000000,12.3888,12.5236,12.3888,12.4217,68626.782762888,0
+BKT.US,D,20120326,000000,12.5088,12.5242,12.4572,12.5242,95522.903948466,0
+BKT.US,D,20120327,000000,12.5432,12.6104,12.5242,12.5752,114621.06808618,0
+BKT.US,D,20120328,000000,12.5752,12.677,12.5432,12.677,110421.61085989,0
+BKT.US,D,20120329,000000,12.6433,12.7285,12.6264,12.7285,57338.30503683,0
+BKT.US,D,20120330,000000,12.7639,12.7639,12.4887,12.558,106746.52519227,0
+BKT.US,D,20120402,000000,12.6264,12.6949,12.5935,12.6949,69868.025439326,0
+BKT.US,D,20120403,000000,12.6101,12.6433,12.5427,12.6433,46250.606420747,0
+BKT.US,D,20120404,000000,12.5932,12.643,12.4717,12.5418,54815.801854474,0
+BKT.US,D,20120405,000000,12.5583,12.643,12.5583,12.6264,41406.724147301,0
+BKT.US,D,20120409,000000,12.6264,12.6949,12.6264,12.6949,66910.500852027,0
+BKT.US,D,20120410,000000,12.6773,12.7627,12.6433,12.7627,56482.406459775,0
+BKT.US,D,20120411,000000,12.7285,12.8134,12.6949,12.8134,82530.563637935,0
+BKT.US,D,20120412,000000,12.797,12.8485,12.7627,12.8305,56987.114085018,0
+BKT.US,D,20120413,000000,12.8134,12.8642,12.7804,12.797,46569.369131423,0
+BKT.US,D,20120416,000000,12.8485,12.8485,12.7627,12.7804,58499.512054305,0
+BKT.US,D,20120417,000000,12.8134,12.8653,12.7979,12.8653,72229.077378602,0
+BKT.US,D,20120418,000000,12.8998,12.8998,12.8305,12.8642,58975.241251306,0
+BKT.US,D,20120419,000000,12.8822,12.8998,12.8305,12.8998,85163.460832646,0
+BKT.US,D,20120420,000000,12.9012,12.9166,12.8316,12.9012,86960.46836504,0
+BKT.US,D,20120423,000000,12.9151,12.934,12.8134,12.934,93416.103218892,0
+BKT.US,D,20120424,000000,12.934,12.934,12.7627,12.8642,163507.67653323,0
+BKT.US,D,20120425,000000,12.8642,12.8642,12.797,12.8642,74290.340578079,0
+BKT.US,D,20120426,000000,12.8485,12.8998,12.7804,12.8485,141031.45561741,0
+BKT.US,D,20120427,000000,12.8494,12.8494,12.7979,12.8134,55251.513221998,0
+BKT.US,D,20120430,000000,12.8509,12.8665,12.7984,12.8509,75977.989041983,0
+BKT.US,D,20120501,000000,12.8653,12.8653,12.8134,12.8494,85138.277198575,0
+BKT.US,D,20120502,000000,12.8642,12.8822,12.8485,12.8822,51204.537725255,0
+BKT.US,D,20120503,000000,12.8494,12.8842,12.8494,12.8842,55467.471508669,0
+BKT.US,D,20120504,000000,12.8653,12.8842,12.6773,12.7454,143736.10892014,0
+BKT.US,D,20120507,000000,12.6952,12.8316,12.6952,12.8316,74589.094374019,0
+BKT.US,D,20120508,000000,12.8316,12.8316,12.6773,12.7636,87258.187217115,0
+BKT.US,D,20120509,000000,12.6952,12.7636,12.6952,12.7636,62062.478803121,0
+BKT.US,D,20120510,000000,12.8143,12.8509,12.7813,12.8325,55906.977670366,0
+BKT.US,D,20120511,000000,12.8494,12.9012,12.8134,12.9012,34441.206948873,0
+BKT.US,D,20120514,000000,12.8134,12.9012,12.7979,12.9012,37875.150695751,0
+BKT.US,D,20120515,000000,12.9012,12.9012,12.7636,12.7979,77777.756424689,0
+BKT.US,D,20120516,000000,12.8494,12.8494,12.6952,12.8316,51531.579986859,0
+BKT.US,D,20120517,000000,12.8316,12.8316,12.5074,12.6773,117765.57253192,0
+BKT.US,D,20120518,000000,12.7125,12.8316,12.5074,12.6952,75869.319936069,0
+BKT.US,D,20120521,000000,12.6098,12.7979,12.6098,12.7288,70217.491484692,0
+BKT.US,D,20120522,000000,12.781,12.8316,12.7288,12.8316,47307.629089059,0
+BKT.US,D,20120523,000000,12.781,12.8494,12.7636,12.7979,60996.831602588,0
+BKT.US,D,20120524,000000,12.8316,12.8842,12.7125,12.8653,94479.680531693,0
+BKT.US,D,20120525,000000,12.8653,12.8842,12.8316,12.8653,69278.107435794,0
+BKT.US,D,20120529,000000,12.8842,12.8842,12.8316,12.8494,57967.205925974,0
+BKT.US,D,20120530,000000,12.8316,12.8842,12.8134,12.8653,91670.152917213,0
+BKT.US,D,20120531,000000,12.8851,12.9697,12.8325,12.9697,82362.902731673,0
+BKT.US,D,20120601,000000,12.9888,12.9888,12.7984,12.8325,99165.906356238,0
+BKT.US,D,20120604,000000,12.8316,12.9166,12.6264,12.6616,141262.59308076,0
+BKT.US,D,20120605,000000,12.7285,12.781,12.661,12.781,53722.556150858,0
+BKT.US,D,20120606,000000,12.781,12.8851,12.7122,12.8665,56792.199656952,0
+BKT.US,D,20120607,000000,12.9015,12.9015,12.7285,12.8665,59435.791271607,0
+BKT.US,D,20120608,000000,12.8325,12.8509,12.7128,12.7984,72828.30987693,0
+BKT.US,D,20120611,000000,12.8143,12.8665,12.7457,12.8665,91858.16771951,0
+BKT.US,D,20120612,000000,12.8325,12.8509,12.7457,12.8143,85293.173797162,0
+BKT.US,D,20120613,000000,12.8665,12.8851,12.7639,12.7813,56578.656239297,0
+BKT.US,D,20120614,000000,12.8665,12.8665,12.7639,12.7813,52195.323986154,0
+BKT.US,D,20120615,000000,12.8665,12.9015,12.7813,12.8509,78619.510768906,0
+BKT.US,D,20120618,000000,12.8665,12.8665,12.7813,12.8325,78168.965205976,0
+BKT.US,D,20120619,000000,12.8509,12.8665,12.7984,12.8509,77097.798304829,0
+BKT.US,D,20120620,000000,12.8509,12.8665,12.8143,12.8665,82502.275172271,0
+BKT.US,D,20120621,000000,12.8665,12.9015,12.8143,12.8665,81627.747605628,0
+BKT.US,D,20120622,000000,12.8665,12.9706,12.8137,12.937,84998.214795402,0
+BKT.US,D,20120625,000000,12.9015,12.9697,12.8665,12.9697,40223.78330864,0
+BKT.US,D,20120626,000000,12.9547,13.041,12.9181,13.041,174085.83778604,0
+BKT.US,D,20120627,000000,13.041,13.056,13.0047,13.056,123502.95634287,0
+BKT.US,D,20120628,000000,13.056,13.0738,13.041,13.056,271461.29125437,0
+BKT.US,D,20120629,000000,13.1071,13.1071,12.8665,12.8665,94127.454636018,0
+BKT.US,D,20120702,000000,12.9697,13.0738,12.9181,12.9888,77784.31106917,0
+BKT.US,D,20120703,000000,12.9888,12.9888,12.9181,12.9367,49127.750367792,0
+BKT.US,D,20120705,000000,12.9891,13.005,12.9547,13.005,65690.302034195,0
+BKT.US,D,20120706,000000,12.9891,13.0416,12.9891,13.005,46380.664366551,0
+BKT.US,D,20120709,000000,13.0749,13.0929,13.0222,13.0416,169561.75316714,0
+BKT.US,D,20120710,000000,13.0416,13.0416,13.005,13.0416,108103.33660039,0
+BKT.US,D,20120711,000000,13.0416,13.0566,13.0222,13.0416,154416.03965308,0
+BKT.US,D,20120712,000000,13.1088,13.1265,13.0416,13.0566,153306.92481019,0
+BKT.US,D,20120713,000000,13.1088,13.1265,13.0566,13.1088,171379.45957685,0
+BKT.US,D,20120716,000000,13.0929,13.1265,13.0566,13.0929,216252.21073086,0
+BKT.US,D,20120717,000000,13.1088,13.1265,13.0749,13.0929,173948.88021446,0
+BKT.US,D,20120718,000000,13.1088,13.1789,13.0749,13.1605,116610.23019635,0
+BKT.US,D,20120719,000000,13.1265,13.1605,13.1088,13.1265,94701.503500271,0
+BKT.US,D,20120720,000000,13.1449,13.1449,13.0929,13.1088,79893.871649052,0
+BKT.US,D,20120723,000000,13.1265,13.2639,13.0929,13.248,169341.65510501,0
+BKT.US,D,20120724,000000,13.248,13.2639,13.2306,13.248,188883.81016118,0
+BKT.US,D,20120725,000000,13.2639,13.334,13.2121,13.334,204818.15090103,0
+BKT.US,D,20120726,000000,13.334,13.334,13.2818,13.2818,103296.36732483,0
+BKT.US,D,20120727,000000,13.317,13.317,13.2121,13.2306,87043.608855597,0
+BKT.US,D,20120730,000000,13.2639,13.2639,13.2121,13.2306,77210.262204918,0
+BKT.US,D,20120731,000000,13.299,13.317,13.2639,13.2818,116643.00341876,0
+BKT.US,D,20120801,000000,13.299,13.334,13.2306,13.299,95934.811607071,0
+BKT.US,D,20120802,000000,13.317,13.334,13.2818,13.317,104999.19496543,0
+BKT.US,D,20120803,000000,13.334,13.3505,13.248,13.2639,125033.63832045,0
+BKT.US,D,20120806,000000,13.317,13.3698,13.248,13.2818,129792.31021562,0
+BKT.US,D,20120807,000000,13.299,13.299,13.2639,13.2818,88215.165311735,0
+BKT.US,D,20120808,000000,13.2818,13.2818,13.2306,13.2306,80951.584279946,0
+BKT.US,D,20120809,000000,13.2639,13.2639,13.2306,13.2639,81323.819090362,0
+BKT.US,D,20120810,000000,13.299,13.299,13.1449,13.2639,96198.032330288,0
+BKT.US,D,20120813,000000,13.3181,13.3181,13.1792,13.2315,63111.221920512,0
+BKT.US,D,20120814,000000,13.2488,13.283,13.213,13.2488,75365.992235981,0
+BKT.US,D,20120815,000000,13.2315,13.2315,13.1265,13.1792,137933.17866435,0
+BKT.US,D,20120816,000000,13.1792,13.1967,13.1088,13.1088,71437.345321235,0
+BKT.US,D,20120817,000000,13.1265,13.1265,13.0749,13.0929,87870.529004406,0
+BKT.US,D,20120820,000000,13.1611,13.1792,13.0749,13.1088,145717.68144194,0
+BKT.US,D,20120821,000000,13.1611,13.1967,13.1611,13.1792,99809.641440793,0
+BKT.US,D,20120822,000000,13.1792,13.2488,13.1265,13.2488,105669.14862792,0
+BKT.US,D,20120823,000000,13.2315,13.2315,13.1611,13.2315,102049.60494777,0
+BKT.US,D,20120824,000000,13.2315,13.2488,13.213,13.2488,122559.08753723,0
+BKT.US,D,20120827,000000,13.213,13.3002,13.1967,13.2315,156198.90295263,0
+BKT.US,D,20120828,000000,13.2315,13.2488,13.213,13.2488,130411.55162867,0
+BKT.US,D,20120829,000000,13.2488,13.2648,13.213,13.2488,204711.20670154,0
+BKT.US,D,20120830,000000,13.2315,13.2488,13.213,13.2488,78607.781405096,0
+BKT.US,D,20120831,000000,13.283,13.283,13.2488,13.2648,100187.39595183,0
+BKT.US,D,20120904,000000,13.283,13.3002,13.2648,13.3002,78707.825978793,0
+BKT.US,D,20120905,000000,13.3002,13.3181,13.2648,13.3181,123311.49172769,0
+BKT.US,D,20120906,000000,13.2648,13.3002,13.2648,13.283,79162.166335903,0
+BKT.US,D,20120907,000000,13.2315,13.3002,13.2315,13.283,94195.760931164,0
+BKT.US,D,20120910,000000,13.2488,13.283,13.2315,13.2488,131159.81604369,0
+BKT.US,D,20120911,000000,13.2488,13.2488,13.1792,13.213,115832.29739052,0
+BKT.US,D,20120912,000000,13.3369,13.3369,13.1798,13.1798,122982.72455964,0
+BKT.US,D,20120913,000000,13.1455,13.2499,13.1455,13.2139,167854.78575108,0
+BKT.US,D,20120914,000000,13.2665,13.2665,13.1616,13.1616,209977.69105354,0
+BKT.US,D,20120917,000000,13.1972,13.1972,13.1271,13.1798,66707.99683561,0
+BKT.US,D,20120918,000000,13.1972,13.1972,13.1616,13.1798,110269.4741116,0
+BKT.US,D,20120919,000000,13.2139,13.2326,13.1972,13.2139,135461.38773142,0
+BKT.US,D,20120920,000000,13.2139,13.2499,13.1972,13.2326,108169.22802651,0
+BKT.US,D,20120921,000000,13.2842,13.2842,13.2326,13.2499,144527.49599622,0
+BKT.US,D,20120924,000000,13.2842,13.2842,13.2326,13.2665,123543.66413492,0
+BKT.US,D,20120925,000000,13.3019,13.3196,13.2499,13.3196,182392.2972533,0
+BKT.US,D,20120926,000000,13.3369,13.4779,13.2842,13.3538,141607.2293881,0
+BKT.US,D,20120927,000000,13.3538,13.4421,13.3196,13.3882,116841.712641,0
+BKT.US,D,20120928,000000,13.4421,13.4421,13.3727,13.4245,124790.08153069,0
+BKT.US,D,20121001,000000,13.4421,13.4421,13.3882,13.3882,124833.89415435,0
+BKT.US,D,20121002,000000,13.4421,13.4421,13.3882,13.4421,82300.806099718,0
+BKT.US,D,20121003,000000,13.4421,13.4596,13.4245,13.4596,64313.136730048,0
+BKT.US,D,20121004,000000,13.4596,13.4596,13.3727,13.4421,102411.49031952,0
+BKT.US,D,20121005,000000,13.4421,13.4421,13.3882,13.3882,67891.282655558,0
+BKT.US,D,20121008,000000,13.4075,13.4421,13.3727,13.4421,115857.48102458,0
+BKT.US,D,20121009,000000,13.4596,13.4779,13.4075,13.4779,112659.50447913,0
+BKT.US,D,20121010,000000,13.4779,13.4779,13.4075,13.4596,78201.048465818,0
+BKT.US,D,20121011,000000,13.5135,13.532,13.4791,13.532,78499.457280471,0
+BKT.US,D,20121012,000000,13.532,13.5998,13.5135,13.5998,102405.97061891,0
+BKT.US,D,20121015,000000,13.5998,13.5998,13.408,13.408,126667.46970334,0
+BKT.US,D,20121016,000000,13.408,13.5135,13.408,13.4935,88241.728870957,0
+BKT.US,D,20121017,000000,13.532,13.532,13.3544,13.4251,92641.620225952,0
+BKT.US,D,20121018,000000,13.4424,13.4424,13.3544,13.4251,90456.508743866,0
+BKT.US,D,20121019,000000,13.4791,13.4791,13.3199,13.4424,94151.94830751,0
+BKT.US,D,20121022,000000,13.4251,13.4791,13.408,13.4791,58970.411513264,0
+BKT.US,D,20121023,000000,13.4605,13.4791,13.3199,13.3544,101206.12569711,0
+BKT.US,D,20121024,000000,13.4251,13.4251,13.3199,13.3891,77818.809198031,0
+BKT.US,D,20121025,000000,13.4251,13.4791,13.3727,13.4424,123164.18471745,0
+BKT.US,D,20121026,000000,13.4605,13.532,13.4424,13.4935,86358.820997697,0
+BKT.US,D,20121031,000000,13.5135,13.5135,13.2842,13.408,105015.40908599,0
+BKT.US,D,20121101,000000,13.4424,13.532,13.3727,13.532,147904.17284918,0
+BKT.US,D,20121102,000000,13.5135,13.532,13.408,13.408,80921.225926549,0
+BKT.US,D,20121105,000000,13.4605,13.4791,13.4251,13.4791,98969.956984305,0
+BKT.US,D,20121106,000000,13.4791,13.4935,13.3019,13.408,203665.91339704,0
+BKT.US,D,20121107,000000,13.4251,13.4251,13.3019,13.3727,85216.932932382,0
+BKT.US,D,20121108,000000,13.3372,13.3544,13.3019,13.3199,104239.54616789,0
+BKT.US,D,20121109,000000,13.3019,13.3372,13.2842,13.3372,82260.443288951,0
+BKT.US,D,20121112,000000,13.3372,13.3727,13.2842,13.3727,73135.688205083,0
+BKT.US,D,20121113,000000,13.4094,13.4094,13.3025,13.39,120536.80722336,0
+BKT.US,D,20121114,000000,13.3553,13.3553,12.9317,12.9317,204154.06192043,0
+BKT.US,D,20121115,000000,13.039,13.039,12.4899,12.9857,307345.20995223,0
+BKT.US,D,20121116,000000,12.9317,13.1605,12.8973,13.0547,125438.64635329,0
+BKT.US,D,20121119,000000,13.1446,13.3199,13.1071,13.2499,153598.43399906,0
+BKT.US,D,20121120,000000,13.2668,13.2668,13.1605,13.2326,52856.998097718,0
+BKT.US,D,20121121,000000,13.2499,13.3381,13.1969,13.3381,115441.08860924,0
+BKT.US,D,20121123,000000,13.3381,13.3734,13.3025,13.3025,29738.422022477,0
+BKT.US,D,20121126,000000,13.3025,13.3381,13.2139,13.3199,108845.04637091,0
+BKT.US,D,20121127,000000,13.2845,13.3734,13.2326,13.3734,151429.88161883,0
+BKT.US,D,20121128,000000,13.3381,13.3734,13.2499,13.2845,110260.84957939,0
+BKT.US,D,20121129,000000,13.3025,13.3199,13.1605,13.1605,74811.607305175,0
+BKT.US,D,20121130,000000,13.2499,13.3199,13.2139,13.3199,175498.19118163,0
+BKT.US,D,20121203,000000,13.2668,13.3025,13.0729,13.0729,121461.01209555,0
+BKT.US,D,20121204,000000,13.1446,13.1969,13.1071,13.1969,66405.793226782,0
+BKT.US,D,20121205,000000,13.1792,13.2139,13.0729,13.1446,69821.797946649,0
+BKT.US,D,20121206,000000,13.1605,13.1605,13.0195,13.1446,108805.02854144,0
+BKT.US,D,20121207,000000,13.0729,13.0908,13.0195,13.039,103537.50924556,0
+BKT.US,D,20121210,000000,13.0547,13.1262,12.9129,12.9129,105818.18054459,0
+BKT.US,D,20121211,000000,13.0729,13.1605,12.9505,13.1446,118662.52388231,0
+BKT.US,D,20121212,000000,13.0024,13.1969,13.0024,13.0729,64104.768031722,0
+BKT.US,D,20121213,000000,13.1071,13.1605,13.0195,13.1446,80942.959747732,0
+BKT.US,D,20121214,000000,13.0729,13.1792,12.9857,13.1605,86392.284182691,0
+BKT.US,D,20121217,000000,13.0908,13.1071,12.9129,12.9129,87081.556797347,0
+BKT.US,D,20121218,000000,13.0195,13.1262,12.8439,13.0547,86435.406843769,0
+BKT.US,D,20121219,000000,13.0547,13.0908,12.9317,13.039,79241.85701357,0
+BKT.US,D,20121220,000000,13.039,13.039,12.9129,13.0024,86980.132298494,0
+BKT.US,D,20121221,000000,12.8973,13.1605,12.8973,13.1605,105909.25560479,0
+BKT.US,D,20121224,000000,13.1792,13.2326,13.0729,13.2326,37970.710512696,0
+BKT.US,D,20121226,000000,13.2139,13.2139,13.0908,13.1792,67612.53777436,0
+BKT.US,D,20121227,000000,13.0781,13.1485,12.8825,13.0241,102076.85846957,0
+BKT.US,D,20121228,000000,12.9166,13.0955,12.8825,13.0241,110701.39068494,0
+BKT.US,D,20121231,000000,13.0781,13.0781,12.8286,13.0593,170731.92969813,0
+BKT.US,D,20130102,000000,13.0955,13.2378,13.0781,13.2378,73657.299913471,0
+BKT.US,D,20130103,000000,13.2195,13.2378,13.0593,13.112,76510.985132892,0
+BKT.US,D,20130104,000000,13.1485,13.2378,12.9709,13.112,117367.11914357,0
+BKT.US,D,20130107,000000,13.1312,13.1312,12.9012,12.9166,264322.59344905,0
+BKT.US,D,20130108,000000,12.9897,13.0053,12.6688,12.7937,726175.26309585,0
+BKT.US,D,20130109,000000,12.775,12.8286,12.7054,12.7937,391938.41671479,0
+BKT.US,D,20130110,000000,12.8639,12.9544,12.8109,12.8825,184390.77385826,0
+BKT.US,D,20130111,000000,12.9012,12.9544,12.8639,12.9544,168412.96547605,0
+BKT.US,D,20130114,000000,12.8825,12.9361,12.8286,12.8825,109273.51313137,0
+BKT.US,D,20130115,000000,12.8639,12.8825,12.8286,12.8639,118957.82786536,0
+BKT.US,D,20130116,000000,12.8639,12.8825,12.775,12.775,151588.57301159,0
+BKT.US,D,20130117,000000,12.7937,12.8286,12.6858,12.7593,227707.31441933,0
+BKT.US,D,20130118,000000,12.7213,12.8109,12.6858,12.6858,299070.14378223,0
+BKT.US,D,20130122,000000,12.7213,12.8286,12.6688,12.8286,241411.35112827,0
+BKT.US,D,20130123,000000,12.8286,12.8286,12.7213,12.775,175813.50407942,0
+BKT.US,D,20130124,000000,12.7593,12.8473,12.7213,12.7937,221205.10709151,0
+BKT.US,D,20130125,000000,12.7937,12.7937,12.6858,12.775,293844.71220357,0
+BKT.US,D,20130128,000000,12.7213,12.7213,12.6529,12.6858,243680.98302606,0
+BKT.US,D,20130129,000000,12.7054,12.7593,12.6529,12.7593,152961.94352157,0
+BKT.US,D,20130130,000000,12.7593,12.7937,12.7213,12.7937,131532.39583537,0
+BKT.US,D,20130131,000000,12.7937,12.7937,12.7593,12.775,109560.88254479,0
+BKT.US,D,20130201,000000,12.775,12.9166,12.7593,12.8825,186271.61184379,0
+BKT.US,D,20130204,000000,12.7937,12.8639,12.7401,12.8109,115406.24549908,0
+BKT.US,D,20130205,000000,12.8473,12.8473,12.7213,12.8286,242250.34562218,0
+BKT.US,D,20130206,000000,12.8109,12.8825,12.8109,12.8639,173983.37834332,0
+BKT.US,D,20130207,000000,12.8473,12.8825,12.8109,12.8639,118597.66740005,0
+BKT.US,D,20130208,000000,12.8639,12.8639,12.7213,12.8286,86060.757164335,0
+BKT.US,D,20130211,000000,12.7937,12.8639,12.775,12.8286,121309.22032856,0
+BKT.US,D,20130212,000000,12.8286,12.8639,12.7401,12.8286,147700.28890762,0
+BKT.US,D,20130213,000000,12.8648,12.8842,12.7757,12.8842,143613.29558139,0
+BKT.US,D,20130214,000000,12.8648,12.8842,12.7596,12.7949,153219.29956287,0
+BKT.US,D,20130215,000000,12.7757,12.8112,12.7057,12.7596,214981.29966362,0
+BKT.US,D,20130219,000000,12.6861,12.7757,12.6688,12.7757,208968.96576563,0
+BKT.US,D,20130220,000000,12.7057,13.045,12.7057,12.7757,355642.59035834,0
+BKT.US,D,20130221,000000,12.7757,12.7757,12.6861,12.7757,219778.2644818,0
+BKT.US,D,20130222,000000,12.7596,12.7757,12.7216,12.7596,127424.35865056,0
+BKT.US,D,20130225,000000,12.7596,12.7757,12.7057,12.7406,106633.71631088,0
+BKT.US,D,20130226,000000,12.7057,12.7757,12.6861,12.7757,134892.85856778,0
+BKT.US,D,20130227,000000,12.7596,12.7949,12.7216,12.7757,146371.07600257,0
+BKT.US,D,20130228,000000,12.7757,12.8112,12.7057,12.7216,154372.22702943,0
+BKT.US,D,20130301,000000,12.7596,12.8482,12.7596,12.8482,202342.91015521,0
+BKT.US,D,20130304,000000,12.7406,12.8482,12.7406,12.8482,259371.42199486,0
+BKT.US,D,20130305,000000,12.8112,12.9914,12.7757,12.9914,320848.4675512,0
+BKT.US,D,20130306,000000,12.9184,13.0262,12.9015,13.0262,186626.59758977,0
+BKT.US,D,20130307,000000,13.0077,13.0262,12.8112,12.8292,126563.97531675,0
+BKT.US,D,20130308,000000,12.8292,12.8482,12.7596,12.7757,204693.26767453,0
+BKT.US,D,20130311,000000,12.8482,12.8482,12.7057,12.7406,211214.10399194,0
+BKT.US,D,20130312,000000,12.7057,12.7406,12.6688,12.7216,108495.58032554,0
+BKT.US,D,20130313,000000,12.7067,12.7412,12.6531,12.7225,215343.87499795,0
+BKT.US,D,20130314,000000,12.7225,12.7412,12.6161,12.7067,261228.45627148,0
+BKT.US,D,20130315,000000,12.7067,12.7067,12.6323,12.6867,158997.0461846,0
+BKT.US,D,20130318,000000,12.6531,12.6867,12.5248,12.6531,159683.55894894,0
+BKT.US,D,20130319,000000,12.6688,12.6867,12.5977,12.6867,103427.4602145,0
+BKT.US,D,20130320,000000,12.6688,12.7412,12.6531,12.7412,129087.16846168,0
+BKT.US,D,20130321,000000,12.7225,12.8503,12.7067,12.8503,137638.90962515,0
+BKT.US,D,20130322,000000,12.8503,12.8668,12.8128,12.8503,81128.559681007,0
+BKT.US,D,20130325,000000,12.8668,12.8858,12.7067,12.8668,127435.74303307,0
+BKT.US,D,20130326,000000,12.8503,12.8503,12.7602,12.7602,108150.25405563,0
+BKT.US,D,20130327,000000,12.8128,12.8858,12.7775,12.8858,139625.65686629,0
+BKT.US,D,20130328,000000,12.8668,12.9566,12.8668,12.9566,277394.96941855,0
+BKT.US,D,20130401,000000,12.9937,13.0098,12.9396,13.0098,169481.37252689,0
+BKT.US,D,20130402,000000,12.9937,13.0473,12.9204,13.0473,213934.28145266,0
+BKT.US,D,20130403,000000,13.0473,13.1001,12.9937,13.1001,245634.95704479,0
+BKT.US,D,20130404,000000,13.0633,13.0633,12.9937,13.0633,145396.50386225,0
+BKT.US,D,20130405,000000,13.1178,13.1386,12.9937,13.0842,155022.51675846,0
+BKT.US,D,20130408,000000,13.0842,13.0842,13.0297,13.0473,153149.95832387,0
+BKT.US,D,20130409,000000,13.1001,13.1001,13.0473,13.1001,157739.5893876,0
+BKT.US,D,20130410,000000,13.1001,13.1001,13.0633,13.0633,86889.402219588,0
+BKT.US,D,20130411,000000,13.1742,13.1742,13.0305,13.0848,138068.75631078,0
+BKT.US,D,20130412,000000,13.1742,13.1742,13.0848,13.1546,154994.2282928,0
+BKT.US,D,20130415,000000,13.1546,13.1546,13.1016,13.1546,132079.19117784,0
+BKT.US,D,20130416,000000,13.1742,13.1742,13.1016,13.1546,167835.12181763,0
+BKT.US,D,20130417,000000,13.1016,13.1398,13.0848,13.1398,126305.92931287,0
+BKT.US,D,20130418,000000,13.1546,13.1546,13.1016,13.1546,134947.71059266,0
+BKT.US,D,20130419,000000,13.1193,13.1546,13.1016,13.1193,160207.24054506,0
+BKT.US,D,20130422,000000,13.1398,13.1398,13.1016,13.1193,91681.537299735,0
+BKT.US,D,20130423,000000,13.1546,13.1546,13.1016,13.1546,167751.63634578,0
+BKT.US,D,20130424,000000,13.1398,13.1742,13.1193,13.1546,173222.34962064,0
+BKT.US,D,20130425,000000,13.1546,13.1934,13.0848,13.1016,286860.22103428,0
+BKT.US,D,20130426,000000,13.1546,13.1934,13.1398,13.1934,125215.78844085,0
+BKT.US,D,20130429,000000,13.1742,13.2097,13.1546,13.1742,138847.37907918,0
+BKT.US,D,20130430,000000,13.1934,13.2097,13.1546,13.1934,140969.35898544,0
+BKT.US,D,20130501,000000,13.1934,13.2636,13.1546,13.2636,162768.03665045,0
+BKT.US,D,20130502,000000,13.2471,13.2636,13.1546,13.2291,168838.32740491,0
+BKT.US,D,20130503,000000,13.1934,13.2097,13.1398,13.1934,116125.18650455,0
+BKT.US,D,20130506,000000,13.2097,13.2097,13.1398,13.1934,145829.45537946,0
+BKT.US,D,20130507,000000,13.2097,13.2636,13.1934,13.2636,97734.234008487,0
+BKT.US,D,20130508,000000,13.2636,13.2636,13.1934,13.2471,125831.92502231,0
+BKT.US,D,20130509,000000,13.2471,13.2471,13.2097,13.2471,169008.7481615,0
+BKT.US,D,20130510,000000,13.1934,13.2471,13.1934,13.2471,118960.58771568,0
+BKT.US,D,20130513,000000,13.2648,13.2833,13.1398,13.2103,131457.87987704,0
+BKT.US,D,20130514,000000,13.2103,13.2297,13.1398,13.1937,144599.94206683,0
+BKT.US,D,20130515,000000,13.2103,13.3199,13.1937,13.3022,126967.94840573,0
+BKT.US,D,20130516,000000,13.2297,13.3563,13.2297,13.339,220377.15199885,0
+BKT.US,D,20130517,000000,13.3563,13.3563,13.2103,13.2648,110370.89861045,0
+BKT.US,D,20130520,000000,13.2648,13.3022,13.248,13.2648,92885.177015714,0
+BKT.US,D,20130521,000000,13.3022,13.3022,13.2297,13.2648,153164.1025567,0
+BKT.US,D,20130522,000000,13.2648,13.2648,13.1552,13.2103,123876.57107845,0
+BKT.US,D,20130523,000000,13.1196,13.248,13.0639,13.2103,187250.66874087,0
+BKT.US,D,20130524,000000,13.2103,13.3022,13.2103,13.3022,178125.91365701,0
+BKT.US,D,20130528,000000,13.3199,13.339,13.0101,13.0848,243687.53767055,0
+BKT.US,D,20130529,000000,13.0476,13.0476,12.8845,13.0101,160249.67324356,0
+BKT.US,D,20130530,000000,12.9566,13.0476,12.9195,12.9752,146290.69536233,0
+BKT.US,D,20130531,000000,12.9598,13.1283,12.887,12.905,161210.79111364,0
+BKT.US,D,20130603,000000,12.8109,12.8482,12.4661,12.6653,306618.33437712,0
+BKT.US,D,20130604,000000,12.5396,12.8109,11.5218,12.5571,776719.50663467,0
+BKT.US,D,20130605,000000,12.5571,12.5743,12.4474,12.4842,273964.13050327,0
+BKT.US,D,20130606,000000,12.4661,12.7581,12.4474,12.5396,299502.75031814,0
+BKT.US,D,20130607,000000,12.5935,12.6485,12.4661,12.5571,138822.54042639,0
+BKT.US,D,20130610,000000,12.6122,12.6285,12.4117,12.5027,117719.69002054,0
+BKT.US,D,20130611,000000,12.4296,12.5202,12.4117,12.4661,131209.14836796,0
+BKT.US,D,20130612,000000,12.5038,12.5412,12.4123,12.4664,139678.09402216,0
+BKT.US,D,20130613,000000,12.4664,12.5589,12.3943,12.5589,148841.83199165,0
+BKT.US,D,20130614,000000,12.6511,12.6676,12.4664,12.4664,126379.75530863,0
+BKT.US,D,20130617,000000,12.5412,12.6511,12.4305,12.6306,103246.69001926,0
+BKT.US,D,20130618,000000,12.6676,12.6676,12.5208,12.5951,137255.9803948,0
+BKT.US,D,20130619,000000,12.6137,12.6511,12.5208,12.5208,104471.37359385,0
+BKT.US,D,20130620,000000,12.5758,12.5951,12.4123,12.485,203931.20400798,0
+BKT.US,D,20130621,000000,12.5038,12.5758,12.4482,12.5758,115067.47387366,0
+BKT.US,D,20130624,000000,12.4664,12.4664,12.1751,12.2842,196849.08313402,0
+BKT.US,D,20130625,000000,12.32,12.3575,12.0287,12.2113,178722.04132374,0
+BKT.US,D,20130626,000000,12.2479,12.6137,12.2479,12.5038,133229.70377537,0
+BKT.US,D,20130627,000000,12.485,12.7958,12.485,12.6858,137416.74167529,0
+BKT.US,D,20130628,000000,12.7054,12.7054,12.5038,12.5038,159315.80889527,0
+BKT.US,D,20130701,000000,12.5412,12.7412,12.5038,12.5589,95035.44538765,0
+BKT.US,D,20130702,000000,12.485,12.6676,12.4123,12.4123,134647.92185286,0
+BKT.US,D,20130703,000000,12.2842,12.4305,12.2658,12.2842,63743.227641253,0
+BKT.US,D,20130705,000000,12.2842,12.32,12.0838,12.1935,135176.77816831,0
+BKT.US,D,20130708,000000,12.1751,12.2842,12.0838,12.1191,147076.90771909,0
+BKT.US,D,20130709,000000,12.0647,12.1013,11.9919,12.0464,84716.365082603,0
+BKT.US,D,20130710,000000,12.0287,12.1387,12.01,12.1191,106823.80100091,0
+BKT.US,D,20130711,000000,12.2244,12.5557,12.1694,12.5184,245946.47514841,0
+BKT.US,D,20130712,000000,12.445,12.4644,12.2244,12.2244,107067.01280939,0
+BKT.US,D,20130715,000000,12.2436,12.28,12.114,12.114,103567.17763639,0
+BKT.US,D,20130716,000000,12.1694,12.2436,12.0955,12.1497,150558.80386508,0
+BKT.US,D,20130717,000000,12.1694,12.2987,12.1497,12.2613,95733.687515809,0
+BKT.US,D,20130718,000000,12.2613,12.2987,12.2244,12.28,139455.92607229,0
+BKT.US,D,20130719,000000,12.2613,12.2613,12.0955,12.2244,92398.408417477,0
+BKT.US,D,20130722,000000,12.1882,12.2613,12.1497,12.2436,63792.904946814,0
+BKT.US,D,20130723,000000,12.1882,12.2613,12.114,12.1882,110612.04053119,0
+BKT.US,D,20130724,000000,12.1497,12.1694,12.1328,12.1328,89152.824454193,0
+BKT.US,D,20130725,000000,12.114,12.1882,12.0955,12.1328,79790.37726247,0
+BKT.US,D,20130726,000000,12.2059,12.2436,12.1328,12.2059,105158.57632076,0
+BKT.US,D,20130729,000000,12.114,12.2244,12.114,12.2059,63583.501304626,0
+BKT.US,D,20130730,000000,12.2244,12.2244,12.114,12.1497,90299.542257545,0
+BKT.US,D,20130731,000000,12.1328,12.1328,11.8758,12.0588,178558.86517423,0
+BKT.US,D,20130801,000000,12.0407,12.0772,11.9478,11.968,102869.28048952,0
+BKT.US,D,20130802,000000,11.9861,11.9861,11.8931,11.9478,186687.31429656,0
+BKT.US,D,20130805,000000,11.8568,11.968,11.8568,11.8758,107502.72417692,0
+BKT.US,D,20130806,000000,11.8387,11.9126,11.7651,11.8931,158246.02191929,0
+BKT.US,D,20130807,000000,11.8387,12.0588,11.8018,12.0588,155413.03557718,0
+BKT.US,D,20130808,000000,12.0218,12.0955,11.9478,12.0588,127277.39662161,0
+BKT.US,D,20130809,000000,12.0035,12.0407,11.93,12.0407,435741.38089282,0
+BKT.US,D,20130812,000000,11.968,12.0772,11.8931,12.0772,182869.40637547,0
+BKT.US,D,20130813,000000,12.0357,12.091,11.9976,12.0162,99644.395403548,0
+BKT.US,D,20130814,000000,11.9789,12.0357,11.8873,11.8873,121594.86483554,0
+BKT.US,D,20130815,000000,11.8494,11.8873,11.7757,11.8139,127648.25150687,0
+BKT.US,D,20130816,000000,11.7757,11.8139,11.7391,11.7391,140172.79719004,0
+BKT.US,D,20130819,000000,11.7391,11.7757,11.7391,11.7391,72687.557511175,0
+BKT.US,D,20130820,000000,11.7206,11.794,11.7206,11.7757,113511.608262,0
+BKT.US,D,20130821,000000,11.7206,11.8494,11.7027,11.7391,101512.81406269,0
+BKT.US,D,20130822,000000,11.794,11.794,11.7027,11.7206,147887.61374732,0
+BKT.US,D,20130823,000000,11.7027,11.794,11.7027,11.7586,166171.27706264,0
+BKT.US,D,20130826,000000,11.7391,11.8494,11.7391,11.7586,146806.44238882,0
+BKT.US,D,20130827,000000,11.7027,11.794,11.7027,11.7757,145532.77147124,0
+BKT.US,D,20130828,000000,11.7206,11.794,11.7206,11.7757,136780.2511978,0
+BKT.US,D,20130829,000000,11.7206,11.8696,11.7206,11.8494,170259.9952953,0
+BKT.US,D,20130830,000000,11.794,11.9611,11.7206,11.8308,114971.91405671,0
+BKT.US,D,20130903,000000,11.7884,11.8641,11.7884,11.8444,105818.52552589,0
+BKT.US,D,20130904,000000,11.7884,11.8641,11.7884,11.8444,66813.906091215,0
+BKT.US,D,20130905,000000,11.8264,11.8641,11.7148,11.7528,102616.75418626,0
+BKT.US,D,20130906,000000,11.7528,11.7884,11.7329,11.7528,90222.266448899,0
+BKT.US,D,20130909,000000,11.7391,11.8139,11.7206,11.794,96734.478234081,0
+BKT.US,D,20130910,000000,11.7699,11.7884,11.696,11.7884,103732.76865492,0
+BKT.US,D,20130911,000000,11.7586,11.8139,11.7391,11.7757,79155.956672707,0
+BKT.US,D,20130912,000000,11.7699,11.8264,11.7329,11.8085,88418.359290728,0
+BKT.US,D,20130913,000000,11.7699,11.7699,11.7528,11.7528,84264.439594515,0
+BKT.US,D,20130916,000000,11.8085,11.9561,11.8085,11.8444,203281.25926024,0
+BKT.US,D,20130917,000000,11.8085,11.9206,11.8085,11.8444,154278.39211893,0
+BKT.US,D,20130918,000000,11.8641,12.0488,11.8264,12.0488,126908.61162408,0
+BKT.US,D,20130919,000000,12.0488,12.1977,12.0316,12.1239,131355.07545304,0
+BKT.US,D,20130920,000000,12.0682,12.143,12.0488,12.1239,71159.980365185,0
+BKT.US,D,20130923,000000,12.0862,12.1799,12.0862,12.1606,52887.011469831,0
+BKT.US,D,20130924,000000,12.1799,12.2352,12.143,12.2352,101991.30310999,0
+BKT.US,D,20130925,000000,12.1606,12.2908,12.1606,12.272,96401.916271854,0
+BKT.US,D,20130926,000000,12.1977,12.3286,12.143,12.2908,130769.29722497,0
+BKT.US,D,20130927,000000,12.2352,12.3286,12.2175,12.3099,67599.773466678,0
+BKT.US,D,20130930,000000,12.2352,12.4024,12.2352,12.4024,101484.8705783,0
+BKT.US,D,20131001,000000,12.3099,12.4207,12.272,12.2908,135378.59222215,0
+BKT.US,D,20131002,000000,12.2543,12.4581,12.2543,12.4207,68408.754588481,0
+BKT.US,D,20131003,000000,12.3464,12.4407,12.2908,12.4407,131882.20686203,0
+BKT.US,D,20131004,000000,12.3464,12.4024,12.3099,12.3286,81872.339339258,0
+BKT.US,D,20131007,000000,12.3286,12.3286,12.2543,12.2908,69026.271095104,0
+BKT.US,D,20131008,000000,12.272,12.3286,12.2352,12.2908,125032.94835787,0
+BKT.US,D,20131009,000000,12.272,12.3099,12.272,12.3099,61496.019527217,0
+BKT.US,D,20131010,000000,12.3099,12.3464,12.272,12.272,88450.787531856,0
+BKT.US,D,20131011,000000,12.2856,12.3047,12.2667,12.3047,38839.373397426,0
+BKT.US,D,20131014,000000,12.2856,12.3232,12.2294,12.2294,45994.630304593,0
+BKT.US,D,20131015,000000,12.2294,12.3047,12.1546,12.2488,95628.813204069,0
+BKT.US,D,20131016,000000,12.2294,12.3232,12.211,12.3232,87508.988613939,0
+BKT.US,D,20131017,000000,12.3047,12.3977,12.2856,12.361,76213.956243398,0
+BKT.US,D,20131018,000000,12.3795,12.3977,12.3232,12.3416,84344.130272187,0
+BKT.US,D,20131021,000000,12.3416,12.361,12.3232,12.361,47909.966418982,0
+BKT.US,D,20131022,000000,12.3416,12.4363,12.3416,12.3795,110692.76615273,0
+BKT.US,D,20131023,000000,12.3977,12.4923,12.3977,12.4363,164311.48293571,0
+BKT.US,D,20131024,000000,12.4154,12.4537,12.4154,12.4363,118287.87420287,0
+BKT.US,D,20131025,000000,12.4154,12.4537,12.3977,12.4363,54976.908116259,0
+BKT.US,D,20131028,000000,12.4363,12.4923,12.3977,12.4537,106774.46867664,0
+BKT.US,D,20131029,000000,12.4363,12.5109,12.3977,12.472,74065.412777899,0
+BKT.US,D,20131030,000000,12.4537,12.4537,12.3977,12.3977,57001.948280427,0
+BKT.US,D,20131031,000000,12.4363,12.4923,12.3977,12.4923,58502.961867194,0
+BKT.US,D,20131101,000000,12.4363,12.4923,12.4154,12.4363,133709.22776655,0
+BKT.US,D,20131104,000000,12.4363,12.472,12.4154,12.4537,137622.00554202,0
+BKT.US,D,20131105,000000,12.4363,12.472,12.4363,12.472,100864.24924009,0
+BKT.US,D,20131106,000000,12.4537,12.5665,12.4537,12.5275,78138.951833867,0
+BKT.US,D,20131107,000000,12.472,12.5109,12.472,12.4923,53003.61514538,0
+BKT.US,D,20131108,000000,12.4537,12.4537,12.4154,12.4154,42099.101593551,0
+BKT.US,D,20131111,000000,12.3977,12.4154,12.3795,12.3977,39872.93733812,0
+BKT.US,D,20131112,000000,12.3795,12.4154,12.361,12.3977,49161.558534077,0
+BKT.US,D,20131113,000000,12.3925,12.4111,12.2418,12.2797,112106.84445476,0
+BKT.US,D,20131114,000000,12.3167,12.3357,12.2605,12.3167,66140.15763455,0
+BKT.US,D,20131115,000000,12.2797,12.3357,12.2605,12.2797,73848.074566077,0
+BKT.US,D,20131118,000000,12.2797,12.3357,12.2797,12.3357,46329.262154547,0
+BKT.US,D,20131119,000000,12.2987,12.3357,12.2418,12.3357,118319.95746272,0
+BKT.US,D,20131120,000000,12.2987,12.3357,12.2797,12.2987,65821.39492387,0
+BKT.US,D,20131121,000000,12.2605,12.3167,12.2605,12.2987,78710.240847815,0
+BKT.US,D,20131122,000000,12.2797,12.3167,12.2797,12.3167,73049.097901643,0
+BKT.US,D,20131125,000000,12.2797,12.3167,12.2605,12.2605,117067.33040376,0
+BKT.US,D,20131126,000000,12.2797,12.3167,12.2605,12.3167,84177.159328497,0
+BKT.US,D,20131127,000000,12.2987,12.3167,12.2418,12.2797,62359.852673907,0
+BKT.US,D,20131129,000000,12.2605,12.2797,12.1667,12.223,37532.239294863,0
+BKT.US,D,20131202,000000,12.1856,12.2605,12.1667,12.2418,88231.724413585,0
+BKT.US,D,20131203,000000,12.1856,12.223,12.1856,12.2035,60665.994546807,0
+BKT.US,D,20131204,000000,12.1667,12.1667,11.9967,11.9967,280443.91404732,0
+BKT.US,D,20131205,000000,11.9967,12.0159,11.9777,12.0159,77037.081598034,0
+BKT.US,D,20131206,000000,12.0159,12.1294,12.0159,12.1294,89214.921086141,0
+BKT.US,D,20131209,000000,12.0922,12.1294,12.0528,12.0528,95736.447366115,0
+BKT.US,D,20131210,000000,12.0528,12.0728,12.0357,12.0357,95216.905545462,0
+BKT.US,D,20131211,000000,12.0671,12.0856,12.0476,12.0671,98701.561541762,0
+BKT.US,D,20131212,000000,12.0476,12.0856,12.0476,12.0856,163906.81988417,0
+BKT.US,D,20131213,000000,12.0671,12.1049,12.0671,12.0856,64204.812605418,0
+BKT.US,D,20131216,000000,12.0856,12.1049,12.0476,12.0671,106008.61021591,0
+BKT.US,D,20131217,000000,12.0671,12.0856,12.0671,12.0856,128387.20142708,0
+BKT.US,D,20131218,000000,12.0856,12.1615,12.0856,12.1615,88069.583207941,0
+BKT.US,D,20131219,000000,12.1433,12.1615,12.0856,12.1049,110005.9084071,0
+BKT.US,D,20131220,000000,12.0856,12.1433,12.0671,12.1049,155139.12043401,0
+BKT.US,D,20131223,000000,12.1049,12.2558,12.1049,12.2192,86393.664107847,0
+BKT.US,D,20131224,000000,12.2192,12.3331,12.2192,12.3123,66792.172270032,0
+BKT.US,D,20131226,000000,12.2942,12.3123,12.1615,12.2942,161732.40282202,0
+BKT.US,D,20131227,000000,12.2691,12.3271,12.2691,12.2691,130593.01178649,0
+BKT.US,D,20131230,000000,12.251,12.3073,12.2128,12.3073,194445.59849623,0
+BKT.US,D,20131231,000000,12.2309,12.3838,12.2309,12.3271,149226.48612844,0
+BKT.US,D,20140102,000000,12.288,12.4021,12.288,12.4021,49152.589020573,0
+BKT.US,D,20140103,000000,12.3451,12.4209,12.3271,12.4021,98663.613600014,0
+BKT.US,D,20140106,000000,12.3641,12.4781,12.3451,12.4416,62670.335833663,0
+BKT.US,D,20140107,000000,12.4209,12.4416,12.3641,12.4021,51090.348918722,0
+BKT.US,D,20140108,000000,12.3838,12.4976,12.2128,12.3838,282356.8352927,0
+BKT.US,D,20140109,000000,12.3271,12.3641,12.3073,12.3641,50822.988420044,0
+BKT.US,D,20140110,000000,12.3451,12.4021,12.3451,12.4021,65193.183997302,0
+BKT.US,D,20140113,000000,12.3641,12.4781,12.3451,12.3451,72963.887523356,0
+BKT.US,D,20140114,000000,12.3271,12.4595,12.3271,12.3838,105789.20211636,0
+BKT.US,D,20140115,000000,12.3641,12.4416,12.3641,12.4209,71454.939366952,0
+BKT.US,D,20140116,000000,12.3838,12.4209,12.3838,12.3838,46640.780258166,0
+BKT.US,D,20140117,000000,12.3838,12.4781,12.3838,12.4416,41723.761951539,0
+BKT.US,D,20140121,000000,12.4209,12.4595,12.4021,12.4416,58237.326274957,0
+BKT.US,D,20140122,000000,12.4209,12.4595,12.4209,12.4416,58947.642748215,0
+BKT.US,D,20140123,000000,12.4595,12.6511,12.4416,12.6511,89290.471988347,0
+BKT.US,D,20140124,000000,12.6122,12.6122,12.4416,12.5163,46279.929830274,0
+BKT.US,D,20140127,000000,12.4595,12.5352,12.4595,12.4781,25367.164114436,0
+BKT.US,D,20140128,000000,12.4595,12.4781,12.4209,12.4209,41567.485427795,0
+BKT.US,D,20140129,000000,12.4209,12.4595,12.288,12.3451,70458.978386722,0
+BKT.US,D,20140130,000000,12.4021,12.4595,12.3641,12.4209,49377.861802036,0
+BKT.US,D,20140131,000000,12.3838,12.4416,12.3641,12.4021,94607.668589772,0
+BKT.US,D,20140203,000000,12.3838,12.4781,12.3838,12.4416,56072.568688901,0
+BKT.US,D,20140204,000000,12.4209,12.4595,12.4021,12.4209,54090.996167096,0
+BKT.US,D,20140205,000000,12.4021,12.4209,12.3838,12.4209,37037.88110828,0
+BKT.US,D,20140206,000000,12.4021,12.4595,12.4021,12.4416,40413.867998666,0
+BKT.US,D,20140207,000000,12.4209,12.4595,12.4021,12.4416,42998.467812969,0
+BKT.US,D,20140210,000000,12.4416,12.4595,12.4209,12.4595,72777.942608793,0
+BKT.US,D,20140211,000000,12.4209,12.4595,12.4021,12.4416,82497.445434227,0
+BKT.US,D,20140212,000000,12.4357,12.4537,12.3769,12.3769,74459.036428211,0
+BKT.US,D,20140213,000000,12.3769,12.4357,12.3587,12.3963,59334.366772754,0
+BKT.US,D,20140214,000000,12.3963,12.4537,12.3769,12.4357,111801.53601433,0
+BKT.US,D,20140218,000000,12.4154,12.5122,12.4154,12.5122,116786.86061612,0
+BKT.US,D,20140219,000000,12.472,12.5876,12.472,12.5876,83380.252551794,0
+BKT.US,D,20140220,000000,12.529,12.6077,12.5122,12.529,62083.867643017,0
+BKT.US,D,20140221,000000,12.5503,12.6077,12.5503,12.5876,43118.521301408,0
+BKT.US,D,20140224,000000,12.5503,12.5876,12.5122,12.529,68482.925565535,0
+BKT.US,D,20140225,000000,12.529,12.5687,12.529,12.529,47978.617695414,0
+BKT.US,D,20140226,000000,12.529,12.5687,12.529,12.5687,64366.953811071,0
+BKT.US,D,20140227,000000,12.5503,12.6261,12.3963,12.6261,78930.338909949,0
+BKT.US,D,20140228,000000,12.5876,12.6261,12.5876,12.6261,75435.678456281,0
+BKT.US,D,20140303,000000,12.5876,12.6261,12.5876,12.6261,55169.752656594,0
+BKT.US,D,20140304,000000,12.6077,12.6261,12.5876,12.6261,45158.050679699,0
+BKT.US,D,20140305,000000,12.6077,12.6077,12.5876,12.5876,47961.368630986,0
+BKT.US,D,20140306,000000,12.5687,12.5687,12.5503,12.5687,47951.364173613,0
+BKT.US,D,20140307,000000,12.5503,12.5876,12.472,12.529,60601.828027127,0
+BKT.US,D,20140310,000000,12.4932,12.5503,12.4932,12.529,30589.490861489,0
+BKT.US,D,20140311,000000,12.5122,12.529,12.4932,12.529,34096.915622839,0
+BKT.US,D,20140312,000000,12.5202,12.5409,12.5018,12.5018,53211.293881128,0
+BKT.US,D,20140313,000000,12.5018,12.7699,12.5018,12.7699,231089.8559542,0
+BKT.US,D,20140314,000000,12.656,12.6743,12.5776,12.656,46506.237555608,0
+BKT.US,D,20140317,000000,12.6173,12.6352,12.5598,12.6173,64047.846119101,0
+BKT.US,D,20140318,000000,12.5977,12.6352,12.5776,12.5977,65725.145144348,0
+BKT.US,D,20140319,000000,12.5776,12.6352,12.5018,12.5409,65711.000911512,0
+BKT.US,D,20140320,000000,12.5409,12.5598,12.4821,12.5018,69961.170387249,0
+BKT.US,D,20140321,000000,12.5202,12.5598,12.4821,12.5409,32794.611258317,0
+BKT.US,D,20140324,000000,12.5202,12.656,12.5018,12.6352,45030.062621626,0
+BKT.US,D,20140325,000000,12.5776,12.5776,12.5409,12.5776,35798.018357,0
+BKT.US,D,20140326,000000,12.5409,12.5409,12.5202,12.5202,46688.732657285,0
+BKT.US,D,20140327,000000,12.5202,12.5598,12.5202,12.5598,35087.701883741,0
+BKT.US,D,20140328,000000,12.5202,12.5409,12.5202,12.5409,37468.417756475,0
+BKT.US,D,20140331,000000,12.5202,12.5776,12.5018,12.5409,75263.187811972,0
+BKT.US,D,20140401,000000,12.5202,12.5202,12.4821,12.4821,62811.778161991,0
+BKT.US,D,20140402,000000,12.5018,12.5598,12.4642,12.5202,88076.137852422,0
+BKT.US,D,20140403,000000,12.5018,12.5598,12.5018,12.5409,70705.984989371,0
+BKT.US,D,20140404,000000,12.5202,12.5598,12.5202,12.5598,56295.771582635,0
+BKT.US,D,20140407,000000,12.5202,12.6173,12.5202,12.6173,64513.91584002,0
+BKT.US,D,20140408,000000,12.5598,12.5977,12.5598,12.5598,50893.709584213,0
+BKT.US,D,20140409,000000,12.5598,12.6173,12.5598,12.6173,83505.480759561,0
+BKT.US,D,20140410,000000,12.5776,12.656,12.5776,12.5977,56317.160422527,0
+BKT.US,D,20140411,000000,12.5687,12.646,12.5687,12.608,51483.972569032,0
+BKT.US,D,20140414,000000,12.608,12.6653,12.608,12.6653,46086.050346075,0
+BKT.US,D,20140415,000000,12.6653,12.6841,12.608,12.6653,51818.259437702,0
+BKT.US,D,20140416,000000,12.646,12.6841,12.608,12.6841,74170.977052218,0
+BKT.US,D,20140417,000000,12.646,12.646,12.5879,12.6264,64542.204305688,0
+BKT.US,D,20140421,000000,12.5879,12.608,12.5879,12.608,29524.878604823,0
+BKT.US,D,20140422,000000,12.6264,12.6264,12.5687,12.5879,57869.576221295,0
+BKT.US,D,20140423,000000,12.5879,12.646,12.5687,12.6264,65929.719048494,0
+BKT.US,D,20140424,000000,12.608,12.6653,12.608,12.6653,46954.713230806,0
+BKT.US,D,20140425,000000,12.6264,12.6841,12.608,12.6841,47641.22599515,0
+BKT.US,D,20140428,000000,12.646,12.6841,12.646,12.6841,41897.632521002,0
+BKT.US,D,20140429,000000,12.646,12.6653,12.6264,12.6653,79923.195058585,0
+BKT.US,D,20140430,000000,12.6841,12.6841,12.6264,12.6264,73104.294907823,0
+BKT.US,D,20140501,000000,12.6264,12.7621,12.6264,12.6653,94514.523641843,0
+BKT.US,D,20140502,000000,12.646,12.6653,12.608,12.646,85956.917796463,0
+BKT.US,D,20140505,000000,12.6841,12.7048,12.646,12.646,52019.728510255,0
+BKT.US,D,20140506,000000,12.6653,12.7225,12.6264,12.7225,48542.317121013,0
+BKT.US,D,20140507,000000,12.6841,12.8016,12.6841,12.8016,92360.460475731,0
+BKT.US,D,20140508,000000,12.8016,12.8778,12.8016,12.8778,65072.785527575,0
+BKT.US,D,20140509,000000,12.8583,12.8778,12.8198,12.8583,42338.863589139,0
+BKT.US,D,20140512,000000,12.8408,12.8408,12.8016,12.8198,36872.290089745,0
+BKT.US,D,20140513,000000,12.7914,12.8292,12.7705,12.8097,46980.931808741,0
+BKT.US,D,20140514,000000,12.8097,12.9648,12.7914,12.9474,203482.38335149,0
+BKT.US,D,20140515,000000,12.8887,13.0047,12.85,13.0047,42707.648586666,0
+BKT.US,D,20140516,000000,12.9474,12.9474,12.8887,12.9271,44079.984152775,0
+BKT.US,D,20140519,000000,12.8887,12.9271,12.868,12.9271,59031.818182637,0
+BKT.US,D,20140520,000000,12.8887,12.9077,12.8097,12.8887,83546.533532907,0
+BKT.US,D,20140521,000000,12.9077,12.9474,12.868,12.9271,52592.397449355,0
+BKT.US,D,20140522,000000,12.9077,12.9474,12.9077,12.9474,56850.501494724,0
+BKT.US,D,20140523,000000,12.9474,12.9863,12.9077,12.9271,57259.994284312,0
+BKT.US,D,20140527,000000,12.9077,12.9271,12.868,12.868,67823.321341704,0
+BKT.US,D,20140528,000000,12.868,12.9474,12.868,12.9077,81211.010208985,0
+BKT.US,D,20140529,000000,12.8887,12.9863,12.868,12.9271,84922.318911905,0
+BKT.US,D,20140530,000000,12.9077,12.9474,12.8887,12.9077,64208.607399595,0
+BKT.US,D,20140602,000000,12.9077,12.9271,12.8887,12.9271,71360.414493871,0
+BKT.US,D,20140603,000000,12.8887,12.8887,12.85,12.8887,83798.3698736,0
+BKT.US,D,20140604,000000,12.868,12.8887,12.85,12.868,85895.856108376,0
+BKT.US,D,20140605,000000,12.85,12.9271,12.85,12.9271,134637.22743291,0
+BKT.US,D,20140606,000000,12.8887,12.9648,12.8887,12.9474,76178.768151958,0
+BKT.US,D,20140609,000000,12.868,12.9271,12.85,12.9077,111987.48092891,0
+BKT.US,D,20140610,000000,12.9271,12.9474,12.868,12.9271,80764.949402801,0
+BKT.US,D,20140611,000000,12.8887,12.9474,12.868,12.9474,111462.07442634,0
+BKT.US,D,20140612,000000,12.9163,12.9561,12.9163,12.9561,41357.046841742,0
+BKT.US,D,20140613,000000,12.9561,12.9958,12.9372,12.9958,59106.334140979,0
+BKT.US,D,20140616,000000,12.9561,12.9958,12.9372,12.9958,65264.595124047,0
+BKT.US,D,20140617,000000,12.9561,13.0361,12.9561,13.0361,84465.908667068,0
+BKT.US,D,20140618,000000,12.9761,12.9761,12.9372,12.9761,77239.930595738,0
+BKT.US,D,20140619,000000,12.9372,12.9761,12.9372,12.9761,66715.58642396,0
+BKT.US,D,20140620,000000,12.9372,12.9958,12.9372,12.9958,65041.392230311,0
+BKT.US,D,20140623,000000,12.9958,13.0141,12.9561,12.9958,51957.286897014,0
+BKT.US,D,20140624,000000,12.9761,13.0141,12.9372,12.9958,72539.905519646,0
+BKT.US,D,20140625,000000,12.9761,13.0735,12.9372,13.0735,50263.773751203,0
+BKT.US,D,20140626,000000,13.0141,13.0141,12.9561,12.9958,46835.694686233,0
+BKT.US,D,20140627,000000,12.9761,12.9958,12.9561,12.9958,68664.040742057,0
+BKT.US,D,20140630,000000,12.9561,12.9958,12.9163,12.9761,126622.9671171,0
+BKT.US,D,20140701,000000,12.9372,13.0141,12.9372,12.9958,125631.49089362,0
+BKT.US,D,20140702,000000,12.9761,12.9761,12.9372,12.9761,79113.523974207,0
+BKT.US,D,20140703,000000,12.9372,12.9958,12.9372,12.9761,50716.389201864,0
+BKT.US,D,20140707,000000,12.9958,13.0141,12.9561,13.0141,31289.45789609,0
+BKT.US,D,20140708,000000,12.9761,12.9958,12.9761,12.9958,36770.520609604,0
+BKT.US,D,20140709,000000,12.9761,12.9958,12.9372,12.9761,45602.041598147,0
+BKT.US,D,20140710,000000,12.9561,13.0141,12.9372,13.0141,99992.826505049,0
+BKT.US,D,20140711,000000,13.045,13.0622,13.045,13.0622,29878.829406943,0
+BKT.US,D,20140714,000000,13.0241,13.045,13.0241,13.0241,91429.70095905,0
+BKT.US,D,20140715,000000,13.0241,13.0241,13.005,13.005,32821.864780117,0
+BKT.US,D,20140716,000000,13.005,13.0241,13.005,13.005,67200.97509704,0
+BKT.US,D,20140717,000000,13.005,13.045,13.005,13.045,66829.085267914,0
+BKT.US,D,20140718,000000,13.0241,13.045,12.9648,12.9863,44139.32093442,0
+BKT.US,D,20140721,000000,12.9863,13.005,12.8878,12.8878,59209.138564989,0
+BKT.US,D,20140722,000000,12.8878,12.9471,12.8878,12.9471,59236.39208679,0
+BKT.US,D,20140723,000000,12.9068,13.005,12.9068,12.9648,37097.21788992,0
+BKT.US,D,20140724,000000,12.9471,12.9648,12.9068,12.9648,50843.687297363,0
+BKT.US,D,20140725,000000,12.9269,12.9471,12.8878,12.9068,41736.181277926,0
+BKT.US,D,20140728,000000,12.9068,12.9269,12.8878,12.9068,36220.275454262,0
+BKT.US,D,20140729,000000,12.8878,12.9068,12.828,12.8668,91271.354547574,0
+BKT.US,D,20140730,000000,12.8485,12.8668,12.7299,12.7682,162183.29336626,0
+BKT.US,D,20140731,000000,12.7488,12.7682,12.6306,12.6708,121160.53339317,0
+BKT.US,D,20140801,000000,12.6125,12.7114,12.6125,12.6708,78161.720598918,0
+BKT.US,D,20140804,000000,12.6708,12.69,12.6125,12.6306,179653.83578429,0
+BKT.US,D,20140805,000000,12.5932,12.6529,12.5537,12.5932,98356.925234438,0
+BKT.US,D,20140806,000000,12.5722,12.6708,12.5537,12.6306,118080.54044843,0
+BKT.US,D,20140807,000000,12.5722,12.69,12.5722,12.69,67313.094015842,0
+BKT.US,D,20140808,000000,12.6529,12.7897,12.6529,12.7682,74808.502473581,0
+BKT.US,D,20140811,000000,12.7682,12.7682,12.7114,12.7488,49040.125120483,0
+BKT.US,D,20140812,000000,12.7114,12.7299,12.5722,12.6708,162677.65155283,0
+BKT.US,D,20140813,000000,12.6619,12.7406,12.6619,12.7201,52677.952808928,0
+BKT.US,D,20140814,000000,12.681,12.7801,12.681,12.7602,53069.161590217,0
+BKT.US,D,20140815,000000,12.7406,12.7801,12.7406,12.7602,65811.390466502,0
+BKT.US,D,20140818,000000,12.7201,12.7602,12.681,12.7201,45548.914479697,0
+BKT.US,D,20140819,000000,12.701,12.7201,12.681,12.7201,45593.072084642,0
+BKT.US,D,20140820,000000,12.681,12.7201,12.681,12.7201,35254.327846141,0
+BKT.US,D,20140821,000000,12.701,12.7406,12.6619,12.7201,242116.4928822,0
+BKT.US,D,20140822,000000,12.701,12.7201,12.6619,12.7201,44689.911071047,0
+BKT.US,D,20140825,000000,12.701,12.7201,12.6619,12.701,67113.694831022,0
+BKT.US,D,20140826,000000,12.681,12.7602,12.6403,12.701,100900.81725669,0
+BKT.US,D,20140827,000000,12.681,12.7201,12.6619,12.7201,61284.201016008,0
+BKT.US,D,20140828,000000,12.681,12.7201,12.681,12.7201,77684.611476763,0
+BKT.US,D,20140829,000000,12.7201,12.7201,12.681,12.681,96767.941419076,0
+BKT.US,D,20140902,000000,12.681,12.701,12.6619,12.6619,62860.075542398,0
+BKT.US,D,20140903,000000,12.6403,12.7201,12.6403,12.701,70368.593289105,0
+BKT.US,D,20140904,000000,12.7201,12.8784,12.7201,12.7406,82462.602324077,0
+BKT.US,D,20140905,000000,12.681,12.8001,12.681,12.7406,75430.158755663,0
+BKT.US,D,20140908,000000,12.7201,12.7801,12.7201,12.7406,77197.152915947,0
+BKT.US,D,20140909,000000,12.701,12.7406,12.681,12.7406,43643.237841392,0
+BKT.US,D,20140910,000000,12.7406,12.7602,12.681,12.7201,36227.865042612,0
+BKT.US,D,20140911,000000,12.7114,12.7305,12.6708,12.7114,45589.27729047,0
+BKT.US,D,20140912,000000,12.69,12.7114,12.6523,12.6708,83555.50304641,0
+BKT.US,D,20140915,000000,12.6708,12.69,12.6523,12.6708,73792.877559897,0
+BKT.US,D,20140916,000000,12.6523,12.6708,12.5705,12.6306,74182.36143474,0
+BKT.US,D,20140917,000000,12.5705,12.6523,12.5131,12.5705,154414.65972794,0
+BKT.US,D,20140918,000000,12.5705,12.5918,12.5523,12.5705,90236.06570044,0
+BKT.US,D,20140919,000000,12.5523,12.6306,12.5311,12.6116,60721.191552985,0
+BKT.US,D,20140922,000000,12.5705,12.6116,12.5131,12.5918,59236.39208679,0
+BKT.US,D,20140923,000000,12.5523,12.6523,12.5523,12.6523,52104.938888537,0
+BKT.US,D,20140924,000000,12.5918,12.6306,12.5523,12.5705,51914.164235937,0
+BKT.US,D,20140925,000000,12.5705,12.6116,12.5311,12.5918,94389.640415367,0
+BKT.US,D,20140926,000000,12.5311,12.5705,12.5311,12.5311,39443.090652505,0
+BKT.US,D,20140929,000000,12.5311,12.5705,12.5131,12.5523,67165.442024312,0
+BKT.US,D,20140930,000000,12.5523,12.6116,12.5523,12.6116,57339.68496198,0
+BKT.US,D,20141001,000000,12.5705,12.6523,12.5705,12.6306,98840.589001075,0
+BKT.US,D,20141002,000000,12.6116,12.7114,12.6116,12.6523,135087.42801455,0
+BKT.US,D,20141003,000000,12.5918,12.6708,12.5918,12.6306,214530.40911939,0
+BKT.US,D,20141006,000000,12.6116,12.69,12.6116,12.69,48146.623582971,0
+BKT.US,D,20141007,000000,12.6523,12.7114,12.6523,12.7114,56995.738617232,0
+BKT.US,D,20141008,000000,12.6523,12.7305,12.6523,12.7114,55461.606826763,0
+BKT.US,D,20141009,000000,12.69,12.7305,12.6708,12.7305,43116.451413676,0
+BKT.US,D,20141010,000000,12.7201,12.7409,12.6395,12.6395,67359.666489803,0
+BKT.US,D,20141013,000000,12.6395,12.6804,12.6207,12.6207,71420.441238092,0
+BKT.US,D,20141014,000000,12.6207,12.7201,12.6207,12.6207,88451.477494435,0
+BKT.US,D,20141015,000000,12.6616,12.7004,12.6207,12.6616,51339.080427814,0
+BKT.US,D,20141016,000000,12.6395,12.7201,12.6207,12.7201,60489.01914575,0
+BKT.US,D,20141017,000000,12.7602,12.7602,12.7004,12.7201,71933.428414259,0
+BKT.US,D,20141020,000000,12.7004,12.781,12.6616,12.6616,114385.79084736,0
+BKT.US,D,20141021,000000,12.6804,12.7602,12.6616,12.6804,50900.954191275,0
+BKT.US,D,20141022,000000,12.7004,12.781,12.7004,12.781,26041.947514967,0
+BKT.US,D,20141023,000000,12.7409,12.8419,12.7409,12.8007,55642.032040708,0
+BKT.US,D,20141024,000000,12.781,12.8007,12.7201,12.781,56959.860563219,0
+BKT.US,D,20141027,000000,12.7201,12.7602,12.7004,12.7602,40178.590759832,0
+BKT.US,D,20141028,000000,12.7602,12.781,12.7201,12.7409,147134.174613,0
+BKT.US,D,20141029,000000,12.7409,12.781,12.7409,12.7602,366929.68815922,0
+BKT.US,D,20141030,000000,12.7602,12.8201,12.7602,12.7602,36799.154056562,0
+BKT.US,D,20141031,000000,12.8201,12.8201,12.7201,12.8201,56224.360455891,0
+BKT.US,D,20141103,000000,12.8201,12.8594,12.781,12.8594,60807.78185643,0
+BKT.US,D,20141104,000000,12.8419,12.8419,12.781,12.8201,57213.421810349,0
+BKT.US,D,20141105,000000,12.8007,12.8007,12.781,12.781,65080.720097216,0
+BKT.US,D,20141106,000000,12.781,12.8201,12.781,12.781,62084.90258688,0
+BKT.US,D,20141107,000000,12.781,12.8201,12.7409,12.8201,62292.581322629,0
+BKT.US,D,20141110,000000,12.781,12.8419,12.7409,12.8419,60757.069607003,0
+BKT.US,D,20141111,000000,12.781,12.8007,12.6804,12.6804,99586.783528348,0
+BKT.US,D,20141112,000000,12.6897,12.7914,12.6897,12.7506,49047.024746256,0
+BKT.US,D,20141113,000000,12.7506,12.7699,12.7506,12.7506,61418.743718566,0
+BKT.US,D,20141114,000000,12.7506,12.7699,12.7114,12.7114,88786.454325681,0
+BKT.US,D,20141117,000000,12.7114,12.7699,12.7114,12.7308,97795.640677859,0
+BKT.US,D,20141118,000000,12.7308,12.7506,12.7308,12.7308,61462.556342221,0
+BKT.US,D,20141119,000000,12.7506,12.7699,12.7308,12.7699,33957.543182238,0
+BKT.US,D,20141120,000000,12.7506,12.8106,12.7506,12.8106,50623.934216514,0
+BKT.US,D,20141121,000000,12.8106,12.8305,12.7506,12.7699,76745.227427863,0
+BKT.US,D,20141124,000000,12.7914,12.8106,12.7506,12.7914,37328.700334582,0
+BKT.US,D,20141125,000000,12.7699,12.7914,12.7506,12.7699,49760.101069824,0
+BKT.US,D,20141126,000000,12.8106,12.8704,12.7914,12.8704,61579.849980349,0
+BKT.US,D,20141128,000000,12.8704,12.9105,12.8523,12.9105,29657.351419651,0
+BKT.US,D,20141201,000000,12.8704,12.9517,12.8704,12.9517,80086.371208101,0
+BKT.US,D,20141202,000000,12.8923,12.9711,12.8923,12.9517,59958.782905149,0
+BKT.US,D,20141203,000000,12.8923,12.9517,12.8923,12.8923,59353.685724916,0
+BKT.US,D,20141204,000000,12.8923,13.0515,12.8704,13.0103,85871.707418174,0
+BKT.US,D,20141205,000000,12.9323,12.9923,12.8923,12.9517,60841.245041425,0
+BKT.US,D,20141208,000000,12.9323,12.9711,12.7914,12.7914,94381.360864441,0
+BKT.US,D,20141209,000000,12.7914,12.8704,12.7699,12.8523,90724.214223832,0
+BKT.US,D,20141210,000000,12.8013,12.8817,12.8013,12.8425,105414.89741821,0
+BKT.US,D,20141211,000000,12.8425,12.9015,12.8207,12.8425,55648.931666482,0
+BKT.US,D,20141212,000000,12.8425,12.9015,12.8425,12.9015,95398.710684562,0
+BKT.US,D,20141215,000000,12.9015,12.9827,12.8817,12.9827,111936.42369819,0
+BKT.US,D,20141216,000000,12.9827,13.0027,12.8207,12.9213,93415.758237606,0
+BKT.US,D,20141217,000000,12.8817,12.9015,12.781,12.8425,163808.8451982,0
+BKT.US,D,20141218,000000,12.8425,12.9015,12.8207,12.9015,121380.28647402,0
+BKT.US,D,20141219,000000,12.9015,12.9015,12.8207,12.8425,46424.821971492,0
+BKT.US,D,20141222,000000,12.8606,12.9213,12.8606,12.9213,80581.074375975,0
+BKT.US,D,20141223,000000,12.9213,13.0027,12.9015,13.0027,83264.33883882,0
+BKT.US,D,20141224,000000,12.9427,12.961,12.9213,12.9213,26767.788146213,0
+BKT.US,D,20141226,000000,12.9213,12.9827,12.9213,12.9827,33954.783331928,0
+BKT.US,D,20141229,000000,12.9929,13.0532,12.9105,12.972,129722.27901402,0
+BKT.US,D,20141230,000000,12.972,12.9929,12.9323,12.972,79001.405055404,0
+BKT.US,D,20141231,000000,12.972,13.0346,12.972,12.9929,72751.724030857,0
+BKT.US,D,20150102,000000,12.9929,13.0532,12.9929,13.0532,18516.52568512,0
+BKT.US,D,20150105,000000,13.0114,13.0532,12.972,13.0114,66102.209692801,0
+BKT.US,D,20150106,000000,12.9929,13.1126,12.9929,13.0114,42158.438375192,0
+BKT.US,D,20150107,000000,13.0114,13.0346,12.972,12.9929,97241.600728345,0
+BKT.US,D,20150108,000000,12.972,13.0532,12.972,13.0114,34681.31392575,0
+BKT.US,D,20150109,000000,13.0532,13.0532,12.9929,13.0114,113182.49611267,0
+BKT.US,D,20150112,000000,12.9929,13.236,12.9929,13.2152,69854.916150358,0
+BKT.US,D,20150113,000000,13.1534,13.2152,13.1126,13.2152,52422.666655353,0
+BKT.US,D,20150114,000000,13.0949,13.236,13.0949,13.1964,76742.467577554,0
+BKT.US,D,20150115,000000,13.1964,13.2152,13.175,13.2152,59969.822306381,0
+BKT.US,D,20150116,000000,13.2152,13.236,13.1964,13.236,37572.60210563,0
+BKT.US,D,20150120,000000,13.1964,13.2152,13.1534,13.1534,41408.794035029,0
+BKT.US,D,20150121,000000,13.1534,13.1964,13.1534,13.1964,82451.217941555,0
+BKT.US,D,20150122,000000,13.2152,13.236,13.1964,13.1964,50052.645202571,0
+BKT.US,D,20150123,000000,13.1964,13.2152,13.175,13.2152,39096.729438738,0
+BKT.US,D,20150126,000000,13.1964,13.2152,13.175,13.1964,39840.854078279,0
+BKT.US,D,20150127,000000,13.175,13.1964,13.1357,13.1534,57311.396496317,0
+BKT.US,D,20150128,000000,13.175,13.1964,13.0949,13.1126,66753.879346996,0
+BKT.US,D,20150129,000000,13.1126,13.1357,13.0346,13.1357,101850.20576295,0
+BKT.US,D,20150130,000000,13.0949,13.1964,13.0949,13.1964,102412.18028211,0
+BKT.US,D,20150202,000000,13.175,13.1964,13.1126,13.175,53268.560775037,0
+BKT.US,D,20150203,000000,13.1357,13.2152,13.1357,13.1534,37199.677332639,0
+BKT.US,D,20150204,000000,13.1357,13.1534,13.0346,13.1357,61773.729464551,0
+BKT.US,D,20150205,000000,13.1534,13.175,13.0949,13.1126,61870.324225363,0
+BKT.US,D,20150206,000000,13.0949,13.1126,13.0346,13.0949,110673.79218185,0
+BKT.US,D,20150209,000000,13.0346,13.0949,13.0114,13.0346,51611.615645821,0
+BKT.US,D,20150210,000000,13.0114,13.0532,12.8515,12.9929,72822.100213735,0
+BKT.US,D,20150211,000000,12.9607,13.0442,12.9607,13.0228,24897.989561919,0
+BKT.US,D,20150212,000000,13.1042,13.1042,13.0442,13.1042,51977.640793042,0
+BKT.US,D,20150213,000000,13.1042,13.1256,13.0442,13.1042,30839.947277023,0
+BKT.US,D,20150217,000000,13.0442,13.1256,13.0442,13.1042,44191.758090288,0
+BKT.US,D,20150218,000000,13.0622,13.1256,13.003,13.1042,44831.353399379,0
+BKT.US,D,20150219,000000,13.0854,13.1256,13.0442,13.0442,22011.531120078,0
+BKT.US,D,20150220,000000,13.0622,13.1463,13.003,13.0854,67487.999529168,0
+BKT.US,D,20150223,000000,13.0622,13.1042,13.0442,13.0442,25459.964081073,0
+BKT.US,D,20150224,000000,13.0854,13.0854,13.0442,13.0622,35630.70243202,0
+BKT.US,D,20150225,000000,13.0622,13.0854,13.0622,13.0622,24221.136273657,0
+BKT.US,D,20150226,000000,13.0622,13.0854,13.0622,13.0854,62379.51660736,0
+BKT.US,D,20150227,000000,13.0854,13.1042,13.0622,13.1042,27054.122615763,0
+BKT.US,D,20150302,000000,13.0854,13.1042,13.0622,13.0622,23024.74116474,0
+BKT.US,D,20150303,000000,13.0622,13.1042,13.003,13.1042,60207.859395528,0
+BKT.US,D,20150304,000000,13.0622,13.1042,13.0442,13.0442,72698.941893699,0
+BKT.US,D,20150305,000000,13.0442,13.1256,13.003,13.1256,199730.36685653,0
+BKT.US,D,20150306,000000,13.0622,13.0854,13.0442,13.0442,254795.24520137,0
+BKT.US,D,20150309,000000,13.0442,13.0854,13.0442,13.0622,105915.465268,0
+BKT.US,D,20150310,000000,13.0622,13.1256,13.0442,13.0854,96461.253053496,0
+BKT.US,D,20150311,000000,13.0883,13.1674,13.0456,13.106,69860.780832262,0
+BKT.US,D,20150312,000000,13.106,13.128,13.0642,13.0883,25399.592355566,0
+BKT.US,D,20150313,000000,13.0883,13.148,13.0456,13.148,92140.017432308,0
+BKT.US,D,20150316,000000,13.128,13.148,13.106,13.128,53140.572716962,0
+BKT.US,D,20150317,000000,13.106,13.148,13.0883,13.128,56211.9411295,0
+BKT.US,D,20150318,000000,13.0883,13.148,13.0883,13.128,28567.555528917,0
+BKT.US,D,20150319,000000,13.128,13.2085,13.106,13.148,86925.970236179,0
+BKT.US,D,20150320,000000,13.148,13.1905,13.128,13.148,79418.487433339,0
+BKT.US,D,20150323,000000,13.1674,13.2085,13.148,13.148,48312.904564084,0
+BKT.US,D,20150324,000000,13.1674,13.2303,13.148,13.2085,65865.207547525,0
+BKT.US,D,20150325,000000,13.2085,13.2508,13.1905,13.2508,41438.807407141,0
+BKT.US,D,20150326,000000,13.2508,13.2923,13.1905,13.2706,91315.512152515,0
+BKT.US,D,20150327,000000,13.2508,13.2706,13.2085,13.2508,32128.79737129,0
+BKT.US,D,20150330,000000,13.2303,13.2706,13.2085,13.2303,25545.174459361,0
+BKT.US,D,20150331,000000,13.2303,13.2508,13.1674,13.1674,104582.45756877,0
+BKT.US,D,20150401,000000,13.1905,13.2923,13.1905,13.2508,49288.856629573,0
+BKT.US,D,20150402,000000,13.2085,13.2706,13.2085,13.2085,60746.030205767,0
+BKT.US,D,20150406,000000,13.2085,13.2303,13.1905,13.2085,89459.857801055,0
+BKT.US,D,20150407,000000,13.2085,13.2923,13.2085,13.2706,61170.012209474,0
+BKT.US,D,20150408,000000,13.2508,13.2706,13.1905,13.1905,37832.717997251,0
+BKT.US,D,20150409,000000,13.2085,13.2085,13.1674,13.1674,89180.767938568,0
+BKT.US,D,20150410,000000,13.1674,13.2085,13.1674,13.1674,27790.312685667,0
+BKT.US,D,20150413,000000,13.1925,13.2109,13.1496,13.1694,41094.516081103,0
+BKT.US,D,20150414,000000,13.1694,13.2942,13.1694,13.2532,51478.452868413,0
+BKT.US,D,20150415,000000,13.2329,13.2737,13.2109,13.2532,41834.500945184,0
+BKT.US,D,20150416,000000,13.2329,13.2737,13.2109,13.2109,52449.230214576,0
+BKT.US,D,20150417,000000,13.2532,13.2532,13.1925,13.2109,43180.272952071,0
+BKT.US,D,20150420,000000,13.2109,13.2737,13.2109,13.2532,96956.646183949,0
+BKT.US,D,20150421,000000,13.2532,13.3158,13.2329,13.2329,63749.092323161,0
+BKT.US,D,20150422,000000,13.2329,13.2737,13.108,13.1694,183513.83142259,0
+BKT.US,D,20150423,000000,13.2329,13.2532,13.1925,13.2329,65255.625610542,0
+BKT.US,D,20150424,000000,13.2109,13.2532,13.1925,13.2532,37162.074372183,0
+BKT.US,D,20150427,000000,13.2532,13.2737,13.2109,13.2737,82530.563637935,0
+BKT.US,D,20150428,000000,13.2329,13.2737,13.2329,13.2532,27313.89352609,0
+BKT.US,D,20150429,000000,13.2329,13.2532,13.2329,13.2532,22512.443951147,0
+BKT.US,D,20150430,000000,13.2737,13.2737,13.2329,13.2737,55988.393254476,0
+BKT.US,D,20150501,000000,13.2737,13.2942,13.2532,13.2532,43033.655904409,0
+BKT.US,D,20150504,000000,13.2532,13.2737,13.2532,13.2532,33330.712180824,0
+BKT.US,D,20150505,000000,13.2532,13.2737,13.2109,13.2329,67777.438830317,0
+BKT.US,D,20150506,000000,13.2329,13.2737,13.2109,13.2109,86188.745222408,0
+BKT.US,D,20150507,000000,13.2329,13.2737,13.2109,13.2737,31978.385529454,0
+BKT.US,D,20150508,000000,13.2737,13.2942,13.2329,13.2942,33425.927016483,0
+BKT.US,D,20150511,000000,13.2737,13.2737,13.2329,13.2329,56521.734326677,0
+BKT.US,D,20150512,000000,13.2109,13.2532,13.1925,13.2329,38321.556483216,0
+BKT.US,D,20150513,000000,13.2755,13.2755,13.2349,13.2755,52290.883803103,0
+BKT.US,D,20150514,000000,13.2966,13.3387,13.2549,13.3387,101491.77020409,0
+BKT.US,D,20150515,000000,13.3387,13.359,13.2966,13.359,68617.468268093,0
+BKT.US,D,20150518,000000,13.3387,13.359,13.3175,13.3175,51717.869882712,0
+BKT.US,D,20150519,000000,13.3175,13.3387,13.2966,13.3175,33536.666010126,0
+BKT.US,D,20150520,000000,13.3175,13.3387,13.2966,13.3175,55476.096040886,0
+BKT.US,D,20150521,000000,13.3175,13.3792,13.3175,13.3175,93380.225164879,0
+BKT.US,D,20150522,000000,13.3175,13.359,13.3175,13.3387,49152.589020573,0
+BKT.US,D,20150526,000000,13.3175,13.3387,13.2755,13.3387,81968.244137493,0
+BKT.US,D,20150527,000000,13.3175,13.359,13.2966,13.359,85219.692782691,0
+BKT.US,D,20150528,000000,13.359,13.399,13.359,13.399,21519.587802513,0
+BKT.US,D,20150529,000000,13.399,13.4409,13.359,13.422,57844.047605936,0
+BKT.US,D,20150601,000000,13.422,13.4409,13.3792,13.3792,15026.694969491,0
+BKT.US,D,20150602,000000,13.3792,13.399,13.2966,13.3175,48332.568497533,0
+BKT.US,D,20150603,000000,13.3175,13.3175,13.2349,13.2755,46738.409962844,0
+BKT.US,D,20150604,000000,13.2755,13.359,13.2755,13.359,79330.862186033,0
+BKT.US,D,20150605,000000,13.3175,13.3387,13.2349,13.3175,72231.492247624,0
+BKT.US,D,20150608,000000,13.2755,13.3387,13.2755,13.3387,83673.831628408,0
+BKT.US,D,20150609,000000,13.2755,13.3175,13.2349,13.2755,73546.905901112,0
+BKT.US,D,20150610,000000,13.2549,13.2755,13.2133,13.2755,63653.877487502,0
+BKT.US,D,20150611,000000,13.2778,13.3407,13.2564,13.2778,42622.438208382,0
+BKT.US,D,20150612,000000,13.2984,13.3407,13.2564,13.2984,87835.68589426,0
+BKT.US,D,20150615,000000,13.2984,13.3199,13.2564,13.2984,59052.172078665,0
+BKT.US,D,20150616,000000,13.2778,13.3407,13.2778,13.3407,39783.242203079,0
+BKT.US,D,20150617,000000,13.2984,13.3407,13.2778,13.3199,41275.286276339,0
+BKT.US,D,20150618,000000,13.3199,13.3407,13.2984,13.2984,17731.348272233,0
+BKT.US,D,20150619,000000,13.2984,13.3613,13.2778,13.3407,50693.965418105,0
+BKT.US,D,20150622,000000,13.3407,13.3407,13.2984,13.3199,16145.124307181,0
+BKT.US,D,20150623,000000,13.2984,13.3407,13.2984,13.3199,16760.570926069,0
+BKT.US,D,20150624,000000,13.3199,13.3407,13.2984,13.3407,38920.099018963,0
+BKT.US,D,20150625,000000,13.3407,13.3613,13.2984,13.3407,54727.486644589,0
+BKT.US,D,20150626,000000,13.3199,13.3407,13.2778,13.2778,21430.582630051,0
+BKT.US,D,20150629,000000,13.2778,13.2984,13.1736,13.1736,69861.815776131,0
+BKT.US,D,20150630,000000,13.2363,13.2564,13.1525,13.1525,54246.582728262,0
+BKT.US,D,20150701,000000,13.1329,13.2363,13.1329,13.1958,32529.320647372,0
+BKT.US,D,20150702,000000,13.1958,13.2363,13.1736,13.2149,16192.73172501,0
+BKT.US,D,20150706,000000,13.2149,13.2778,13.1958,13.2778,44154.500111117,0
+BKT.US,D,20150707,000000,13.2363,13.3199,13.2363,13.2984,26283.089435709,0
+BKT.US,D,20150708,000000,13.2564,13.3613,13.2564,13.3613,53526.261797632,0
+BKT.US,D,20150709,000000,13.3407,13.3407,13.2984,13.3199,22151.248541967,0
+BKT.US,D,20150710,000000,13.3199,13.3199,13.1736,13.3199,36662.886447553,0
+BKT.US,D,20150713,000000,13.2799,13.301,13.2587,13.301,65699.96151028,0
+BKT.US,D,20150714,000000,13.2799,13.3218,13.2799,13.301,41505.388795841,0
+BKT.US,D,20150715,000000,13.301,13.3427,13.2799,13.2799,61820.301938514,0
+BKT.US,D,20150716,000000,13.2799,13.3218,13.2799,13.301,56996.7735611,0
+BKT.US,D,20150717,000000,13.301,13.4051,13.301,13.4051,24578.881869951,0
+BKT.US,D,20150720,000000,13.3842,13.3842,13.3218,13.3639,32754.593428836,0
+BKT.US,D,20150721,000000,13.3427,13.3427,13.301,13.301,30219.325938806,0
+BKT.US,D,20150722,000000,13.301,13.3427,13.2587,13.3218,119014.74977799,0
+BKT.US,D,20150723,000000,13.3427,13.3639,13.2799,13.3427,28545.821707734,0
+BKT.US,D,20150724,000000,13.3218,13.3427,13.2384,13.2587,37296.617074742,0
+BKT.US,D,20150727,000000,13.2799,13.301,13.2384,13.2799,32564.163757521,0
+BKT.US,D,20150728,000000,13.2587,13.2799,13.2384,13.2384,21565.125332611,0
+BKT.US,D,20150729,000000,13.2384,13.2799,13.2384,13.2587,29981.288849661,0
+BKT.US,D,20150730,000000,13.2384,13.2587,13.2384,13.2384,29454.847403233,0
+BKT.US,D,20150731,000000,13.2799,13.3218,13.2384,13.2587,67709.477516462,0
+BKT.US,D,20150803,000000,13.2799,13.301,13.2587,13.2799,24909.373944445,0
+BKT.US,D,20150804,000000,13.2587,13.3218,13.2587,13.3218,28545.821707734,0
+BKT.US,D,20150805,000000,13.301,13.4264,13.2799,13.4264,47480.809695944,0
+BKT.US,D,20150806,000000,13.301,13.3218,13.301,13.3218,45274.309373962,0
+BKT.US,D,20150807,000000,13.3218,13.3427,13.301,13.301,15825.671633923,0
+BKT.US,D,20150810,000000,13.301,13.3427,13.2799,13.301,36199.231595657,0
+BKT.US,D,20150811,000000,13.301,13.3427,13.301,13.3427,28983.602962987,0
+BKT.US,D,20150812,000000,13.3236,13.4291,13.3028,13.4083,90219.506598585,0
+BKT.US,D,20150813,000000,13.3662,13.6587,13.3662,13.448,97594.516586597,0
+BKT.US,D,20150814,000000,13.4083,13.4913,13.3662,13.3862,13609.51183586,0
+BKT.US,D,20150817,000000,13.3662,13.448,13.3445,13.3662,36783.974879862,0
+BKT.US,D,20150818,000000,13.3662,13.3862,13.3028,13.3445,44155.190073693,0
+BKT.US,D,20150819,000000,13.3236,13.4291,13.3028,13.4291,48774.489528249,0
+BKT.US,D,20150820,000000,13.3862,13.4705,13.3028,13.3445,52628.275503366,0
+BKT.US,D,20150821,000000,13.3236,13.4083,13.1765,13.3028,67046.423479744,0
+BKT.US,D,20150824,000000,13.0077,13.2815,12.6523,13.1765,70373.078045856,0
+BKT.US,D,20150825,000000,13.1984,13.2604,13.154,13.1984,49011.491673529,0
+BKT.US,D,20150826,000000,13.2604,13.3028,13.1765,13.2604,46108.819111121,0
+BKT.US,D,20150827,000000,13.2405,13.2604,13.1984,13.2604,96262.198849965,0
+BKT.US,D,20150828,000000,13.2178,13.3028,13.2178,13.2405,26933.379164748,0
+BKT.US,D,20150831,000000,13.2405,13.2815,13.1357,13.2405,55008.991376099,0
+BKT.US,D,20150901,000000,13.2178,13.2815,13.1984,13.2815,25457.549212052,0
+BKT.US,D,20150902,000000,13.154,13.3236,13.154,13.2815,47009.910236986,0
+BKT.US,D,20150903,000000,13.3028,13.3445,13.2178,13.2815,34689.248495389,0
+BKT.US,D,20150904,000000,13.2178,13.3445,13.2178,13.3236,47155.492340781,0
+BKT.US,D,20150908,000000,13.2815,13.3236,13.2815,13.3028,33498.71806838,0
+BKT.US,D,20150909,000000,13.3028,13.3236,13.2604,13.3236,25647.288920792,0
+BKT.US,D,20150910,000000,13.3028,13.3445,13.2604,13.2815,29298.225898203,0
+BKT.US,D,20150911,000000,13.2622,13.4112,13.2622,13.3695,34234.218175706,0
+BKT.US,D,20150914,000000,13.3466,13.3695,13.3263,13.3263,14110.079685641,0
+BKT.US,D,20150915,000000,13.3466,13.4112,13.3048,13.4112,37122.746505282,0
+BKT.US,D,20150916,000000,13.3695,13.3695,13.2836,13.3466,69415.754969948,0
+BKT.US,D,20150917,000000,13.3048,13.4112,13.2836,13.4112,41709.962699995,0
+BKT.US,D,20150918,000000,13.3263,13.4518,13.3263,13.4323,18137.046267643,0
+BKT.US,D,20150921,000000,13.3695,13.4518,13.3695,13.4112,32908.800064849,0
+BKT.US,D,20150922,000000,13.3695,13.4112,13.3263,13.3695,26659.809002876,0
+BKT.US,D,20150923,000000,13.3263,13.3695,13.3048,13.3695,30845.121996353,0
+BKT.US,D,20150924,000000,13.3263,13.3891,13.3048,13.3891,211944.42937994,0
+BKT.US,D,20150925,000000,13.3891,13.3891,13.3263,13.3466,25334.045910729,0
+BKT.US,D,20150928,000000,13.3263,13.3695,13.2836,13.3263,49430.988920485,0
+BKT.US,D,20150929,000000,13.3048,13.3466,13.22,13.3263,37122.746505282,0
+BKT.US,D,20150930,000000,13.3695,13.3891,13.2622,13.3263,80305.434326369,0
+BKT.US,D,20151001,000000,13.3048,13.4112,13.3048,13.3891,36270.297741112,0
+BKT.US,D,20151002,000000,13.3891,13.5164,13.3466,13.4935,36980.959195657,0
+BKT.US,D,20151005,000000,13.4518,13.5164,13.4112,13.5164,18719.029701537,0
+BKT.US,D,20151006,000000,13.4518,13.5582,13.4518,13.5582,14110.079685641,0
+BKT.US,D,20151007,000000,13.5381,13.5582,13.3695,13.5381,45219.457349072,0
+BKT.US,D,20151008,000000,13.4744,13.5164,13.4323,13.4935,18466.503398271,0
+BKT.US,D,20151009,000000,13.4744,13.5811,13.4518,13.5811,33619.806500683,0
+BKT.US,D,20151012,000000,13.5582,13.6222,13.5381,13.6222,15698.373538424,0
+BKT.US,D,20151013,000000,13.5604,13.6448,13.5604,13.6248,12205.093009909,0
+BKT.US,D,20151014,000000,13.6013,13.6665,13.5822,13.5822,16776.440065346,0
+BKT.US,D,20151015,000000,13.5604,13.5604,13.5176,13.5604,34493.644104746,0
+BKT.US,D,20151016,000000,13.5389,13.6248,13.5389,13.5822,23324.529904546,0
+BKT.US,D,20151019,000000,13.5604,13.5822,13.5389,13.5604,18875.996187857,0
+BKT.US,D,20151020,000000,13.5389,13.6013,13.4528,13.5822,19674.627871001,0
+BKT.US,D,20151021,000000,13.5604,13.5822,13.5389,13.5389,16162.718352901,0
+BKT.US,D,20151022,000000,13.5389,13.6013,13.5389,13.5389,19696.016710894,0
+BKT.US,D,20151023,000000,13.5389,13.5822,13.4946,13.5389,22996.797680363,0
+BKT.US,D,20151026,000000,13.5176,13.6013,13.5176,13.5604,21488.539486538,0
+BKT.US,D,20151027,000000,13.5822,13.6248,13.5176,13.5604,32514.831433249,0
+BKT.US,D,20151028,000000,13.5604,13.5822,13.5176,13.5176,35719.362623193,0
+BKT.US,D,20151029,000000,13.5176,13.5176,13.4335,13.4528,36757.06633935,0
+BKT.US,D,20151030,000000,13.4123,13.6248,13.4123,13.6013,57302.426982812,0
+BKT.US,D,20151102,000000,13.5389,13.6448,13.5389,13.5822,27542.616120442,0
+BKT.US,D,20151103,000000,13.5604,13.6448,13.5604,13.6248,26200.63890773,0
+BKT.US,D,20151104,000000,13.6248,13.6248,13.4946,13.5176,21721.746837642,0
+BKT.US,D,20151105,000000,13.4946,13.6248,13.4946,13.6248,301730.63948003,0
+BKT.US,D,20151106,000000,13.5604,13.5822,13.4123,13.5176,33458.355257612,0
+BKT.US,D,20151109,000000,13.5389,13.5604,13.4123,13.4946,36262.018190184,0
+BKT.US,D,20151110,000000,13.4528,13.5389,13.4123,13.4528,39724.595384015,0
+BKT.US,D,20151111,000000,13.4758,13.4946,13.4758,13.4758,8436.5174130792,0
+BKT.US,D,20151112,000000,13.4557,13.5202,13.4557,13.4557,16271.042477524,0
+BKT.US,D,20151113,000000,13.4557,13.5407,13.4557,13.4969,11301.587015027,0
+BKT.US,D,20151116,000000,13.4969,13.5407,13.4969,13.4969,17538.503731897,0
+BKT.US,D,20151117,000000,13.4969,13.5634,13.4969,13.5634,17491.241295357,0
+BKT.US,D,20151118,000000,13.5202,13.585,13.4969,13.5634,39015.658835908,0
+BKT.US,D,20151119,000000,13.5407,13.6471,13.5407,13.585,25979.505901728,0
+BKT.US,D,20151120,000000,13.585,13.6045,13.5407,13.5407,19130.937360144,0
+BKT.US,D,20151123,000000,13.5202,13.5634,13.5202,13.5202,56225.050418468,0
+BKT.US,D,20151124,000000,13.5202,13.585,13.5202,13.5634,28769.714564045,0
+BKT.US,D,20151125,000000,13.5407,13.6045,13.5407,13.585,33107.509287089,0
+BKT.US,D,20151127,000000,13.5634,13.6276,13.5634,13.5634,11535.829309996,0
+BKT.US,D,20151130,000000,13.6045,13.6471,13.5634,13.5634,25368.88902088,0
+BKT.US,D,20151201,000000,13.5634,13.6471,13.5634,13.585,37330.425241027,0
+BKT.US,D,20151202,000000,13.5634,13.6276,13.5634,13.585,32074.635308976,0
+BKT.US,D,20151203,000000,13.585,13.585,13.4557,13.4557,42641.067197965,0
+BKT.US,D,20151204,000000,13.4557,13.5202,13.4557,13.4785,38734.844066976,0
+BKT.US,D,20151207,000000,13.4785,13.585,13.4785,13.5634,40422.49253088,0
+BKT.US,D,20151208,000000,13.5202,13.5634,13.4969,13.5202,20683.008177622,0
+BKT.US,D,20151209,000000,13.5202,13.5407,13.4785,13.4785,50174.768578739,0
+BKT.US,D,20151210,000000,13.4137,13.5202,13.4137,13.4969,47972.753013509,0
+BKT.US,D,20151211,000000,13.4785,13.5202,13.4785,13.5202,39202.638694338,0
+BKT.US,D,20151214,000000,13.4969,13.5407,13.4785,13.4969,59260.885758281,0
+BKT.US,D,20151215,000000,13.4785,13.4969,13.4137,13.4137,53506.252882892,0
+BKT.US,D,20151216,000000,13.4356,13.5202,13.4137,13.5202,83376.802738911,0
+BKT.US,D,20151217,000000,13.4969,13.585,13.4969,13.585,59272.270140803,0
+BKT.US,D,20151218,000000,13.585,13.6276,13.5407,13.6045,80283.700505186,0
+BKT.US,D,20151221,000000,13.6045,13.67,13.6045,13.6045,41548.166475633,0
+BKT.US,D,20151222,000000,13.585,13.6276,13.585,13.6045,47810.95678915,0
+BKT.US,D,20151223,000000,13.6045,13.67,13.6045,13.6276,62415.739642665,0
+BKT.US,D,20151224,000000,13.6276,13.67,13.6161,13.67,90162.239704677,0
+BKT.US,D,20151228,000000,13.6471,13.6908,13.6471,13.6908,60796.397473903,0
+BKT.US,D,20151229,000000,13.6727,13.6929,13.6495,13.6495,38587.192075448,0
+BKT.US,D,20151230,000000,13.6495,13.6727,13.5871,13.6068,41751.360454626,0
+BKT.US,D,20151231,000000,13.5871,13.6932,13.5871,13.6727,36749.131769712,0
+BKT.US,D,20160104,000000,13.6294,13.6727,13.6294,13.6495,30581.901273139,0
+BKT.US,D,20160105,000000,13.6727,13.799,13.63,13.7355,89470.897202294,0
+BKT.US,D,20160106,000000,13.7138,13.8425,13.7138,13.8425,57017.127457126,0
+BKT.US,D,20160107,000000,13.822,13.8636,13.822,13.857,105263.4506325,0
+BKT.US,D,20160108,000000,13.8871,13.8871,13.822,13.822,57259.649303025,0
+BKT.US,D,20160111,000000,13.822,13.8373,13.7791,13.822,48624.767648995,0
+BKT.US,D,20160112,000000,13.822,13.8871,13.79,13.8871,115981.32930719,0
+BKT.US,D,20160113,000000,13.8425,13.8636,13.822,13.8636,80586.93905788,0
+BKT.US,D,20160114,000000,13.8425,13.8871,13.8425,13.8425,104353.73497442,0
+BKT.US,D,20160115,000000,13.8425,13.8636,13.799,13.799,73320.598175782,0
+BKT.US,D,20160119,000000,13.799,13.8425,13.7791,13.8425,95947.920896039,0
+BKT.US,D,20160120,000000,13.8425,13.8871,13.799,13.8871,62794.874078853,0
+BKT.US,D,20160121,000000,13.822,13.8639,13.822,13.822,368187.83491881,0
+BKT.US,D,20160122,000000,13.8425,13.8871,13.8425,13.8871,70677.351542413,0
+BKT.US,D,20160125,000000,13.8425,13.8636,13.7791,13.8636,41799.657835034,0
+BKT.US,D,20160126,000000,13.822,13.8871,13.822,13.8425,47547.391084648,0
+BKT.US,D,20160127,000000,13.8425,13.8636,13.799,13.822,57079.224089077,0
+BKT.US,D,20160128,000000,13.822,13.8871,13.822,13.8871,50105.08235844,0
+BKT.US,D,20160129,000000,13.8425,13.9414,13.822,13.8636,207729.79297693,0
+BKT.US,D,20160201,000000,13.8636,13.9278,13.8636,13.9072,44923.118422151,0
+BKT.US,D,20160202,000000,13.8871,13.9278,13.8425,13.9278,87570.395283312,0
+BKT.US,D,20160203,000000,13.9278,13.9492,13.9072,13.9072,46044.652591443,0
+BKT.US,D,20160204,000000,13.9492,13.9926,13.8871,13.9709,112124.43850048,0
+BKT.US,D,20160205,000000,13.9278,13.9926,13.9278,13.9278,61705.423169406,0
+BKT.US,D,20160208,000000,13.9278,13.9492,13.868,13.9072,71807.510243917,0
+BKT.US,D,20160209,000000,13.9278,14.0781,13.9278,14.0781,64435.260106215,0
+BKT.US,D,20160210,000000,14.0579,14.0994,14.0346,14.0579,53368.260367447,0
+BKT.US,D,20160211,000000,14.0801,14.1668,14.0372,14.0603,135513.13492471,0
+BKT.US,D,20160212,000000,14.0603,14.1239,13.9512,13.9952,84253.400193279,0
+BKT.US,D,20160216,000000,13.9512,14.0372,13.9297,13.9952,85570.538753211,0
+BKT.US,D,20160217,000000,13.9952,14.1448,13.9952,14.1448,65732.734732698,0
+BKT.US,D,20160218,000000,14.1022,14.1022,13.9952,14.0801,40538.751225147,0
+BKT.US,D,20160219,000000,13.9512,14.1886,13.9512,14.1668,93991.187027012,0
+BKT.US,D,20160222,000000,14.1448,14.1448,14.0177,14.0801,69508.899917878,0
+BKT.US,D,20160223,000000,14.0372,14.1022,14.0177,14.0801,79484.378859468,0
+BKT.US,D,20160224,000000,14.0801,14.2106,14.0372,14.2106,49646.257244583,0
+BKT.US,D,20160225,000000,14.1448,14.2106,14.1022,14.1448,54020.61998422,0
+BKT.US,D,20160226,000000,14.1239,14.1448,14.0372,14.0372,46734.960149958,0
+BKT.US,D,20160229,000000,14.1022,14.1022,14.0372,14.0801,66654.869717162,0
+BKT.US,D,20160301,000000,14.0372,14.1022,14.0177,14.0372,110578.2323649,0
+BKT.US,D,20160302,000000,14.0372,14.1239,14.0372,14.0801,134687.59470107,0
+BKT.US,D,20160303,000000,14.1022,14.1886,14.0603,14.1886,33793.677070145,0
+BKT.US,D,20160304,000000,14.1448,14.2318,14.1022,14.1022,40818.531050213,0
+BKT.US,D,20160307,000000,14.1022,14.1239,14.0801,14.0801,22628.012682833,0
+BKT.US,D,20160308,000000,14.1022,14.1886,14.1022,14.1886,21842.145307368,0
+BKT.US,D,20160309,000000,14.1886,14.2106,14.1022,14.1022,134108.37111747,0
+BKT.US,D,20160310,000000,14.1239,14.1448,14.1022,14.1022,25341.635499078,0
+BKT.US,D,20160311,000000,14.0938,14.1602,14.0938,14.1382,43662.211812268,0
+BKT.US,D,20160314,000000,14.0938,14.1804,14.0938,14.1382,28487.17488867,0
+BKT.US,D,20160315,000000,14.1168,14.1382,14.0727,14.0831,66445.466074975,0
+BKT.US,D,20160316,000000,14.0727,14.0938,14.0511,14.0938,101324.10929781,0
+BKT.US,D,20160317,000000,14.0727,14.1382,14.0727,14.0938,39177.455060269,0
+BKT.US,D,20160318,000000,14.0727,14.1602,14.0511,14.0511,83132.211005281,0
+BKT.US,D,20160321,000000,14.0727,14.1168,14.0286,14.1168,78203.80831613,0
+BKT.US,D,20160322,000000,14.0511,14.0938,14.0286,14.0511,55730.002269307,0
+BKT.US,D,20160323,000000,14.0511,14.1168,14.0088,14.1168,24534.034302432,0
+BKT.US,D,20160324,000000,14.0727,14.1184,14.0727,14.1168,11731.43370064,0
+BKT.US,D,20160328,000000,14.1168,14.1602,14.113,14.1602,63470.692423249,0
+BKT.US,D,20160329,000000,14.1168,14.2237,14.1168,14.1807,53997.506237883,0
+BKT.US,D,20160330,000000,14.2031,14.2237,14.1602,14.1807,56088.092846889,0
+BKT.US,D,20160331,000000,14.2031,14.3762,14.1602,14.333,73178.810866164,0
+BKT.US,D,20160401,000000,14.2466,14.3104,14.1602,14.2666,32453.424763877,0
+BKT.US,D,20160404,000000,14.2666,14.2892,14.2031,14.2892,34402.56904455,0
+BKT.US,D,20160405,000000,14.2892,14.3104,14.2666,14.3104,31019.337547103,0
+BKT.US,D,20160406,000000,14.2666,14.3762,14.2666,14.354,38773.826952591,0
+BKT.US,D,20160407,000000,14.3104,14.3762,14.3104,14.3762,55342.933263479,0
+BKT.US,D,20160408,000000,14.333,14.4179,14.333,14.3762,41582.664604494,0
+BKT.US,D,20160411,000000,14.3762,14.4077,14.354,14.3972,23278.647393161,0
+BKT.US,D,20160412,000000,14.3762,14.3972,14.3543,14.3762,31501.621388586,0
+BKT.US,D,20160413,000000,14.391,14.4344,14.3251,14.3676,93552.715809186,0
+BKT.US,D,20160414,000000,14.391,14.391,14.3251,14.3676,15481.035326596,0
+BKT.US,D,20160415,000000,14.3028,14.3676,14.3028,14.3676,18428.900437812,0
+BKT.US,D,20160418,000000,14.3251,14.3662,14.3028,14.3472,23070.623676126,0
+BKT.US,D,20160419,000000,14.3251,14.3472,14.3028,14.3472,20115.168976561,0
+BKT.US,D,20160420,000000,14.3251,14.3472,14.2817,14.3472,113636.49148848,0
+BKT.US,D,20160421,000000,14.3472,14.3472,14.2817,14.3472,26668.778516381,0
+BKT.US,D,20160422,000000,14.3472,14.3676,14.3251,14.3676,52561.004152088,0
+BKT.US,D,20160425,000000,14.3028,14.3676,14.3028,14.3472,36983.374064679,0
+BKT.US,D,20160426,000000,14.3676,14.3676,14.3028,14.3028,122229.97538789,0
+BKT.US,D,20160427,000000,14.3472,14.3472,14.3028,14.3028,41126.944322234,0
+BKT.US,D,20160428,000000,14.3028,14.3251,13.9558,14.2384,137049.6815842,0
+BKT.US,D,20160429,000000,14.2817,14.3469,13.8691,14.1937,302113.2237291,0
+BKT.US,D,20160502,000000,14.1726,14.2153,14.1289,14.2153,45961.167119598,0
+BKT.US,D,20160503,000000,14.1937,14.2384,14.1289,14.1509,81246.888262999,0
+BKT.US,D,20160504,000000,14.1089,14.2599,14.1089,14.1509,39226.442403256,0
+BKT.US,D,20160505,000000,14.1726,14.1726,14.0852,14.0852,53251.311710606,0
+BKT.US,D,20160506,000000,14.0852,14.3028,14.0852,14.2153,115345.87377357,0
+BKT.US,D,20160509,000000,14.2153,14.2817,14.1726,14.2599,54599.843567805,0
+BKT.US,D,20160510,000000,14.2817,14.2817,14.1726,14.1726,42642.79210441,0
+BKT.US,D,20160511,000000,14.1937,14.2153,14.1509,14.1509,67001.920893509,0
+BKT.US,D,20160512,000000,14.1657,14.2097,14.1657,14.1874,28851.130148158,0
+BKT.US,D,20160513,000000,14.1657,14.2208,14.1657,14.2097,17285.97742863,0
+BKT.US,D,20160516,000000,14.2309,14.2309,14.1207,14.2097,88998.27283689,0
+BKT.US,D,20160517,000000,14.1431,14.2097,14.1431,14.2097,44311.46659744,0
+BKT.US,D,20160518,000000,14.1657,14.1657,14.0135,14.1207,64702.620604892,0
+BKT.US,D,20160519,000000,14.0994,14.1207,13.97,14.1207,59197.754182464,0
+BKT.US,D,20160520,000000,14.0778,14.2097,14.0778,14.1874,49701.109269469,0
+BKT.US,D,20160523,000000,14.1874,14.1874,14.0443,14.0778,114853.24049343,0
+BKT.US,D,20160524,000000,14.0571,14.0778,13.9906,14.0336,52733.149815105,0
+BKT.US,D,20160525,000000,14.0778,14.1657,14.0571,14.1431,52582.048010693,0
+BKT.US,D,20160526,000000,14.1207,14.1657,14.0781,14.1657,32623.155557875,0
+BKT.US,D,20160527,000000,14.0994,14.1431,14.0994,14.1431,18767.327081944,0
+BKT.US,D,20160531,000000,14.1657,14.2309,14.0994,14.1657,80107.415066706,0
+BKT.US,D,20160601,000000,14.1207,14.2309,14.1207,14.2309,43302.396328238,0
+BKT.US,D,20160602,000000,14.2097,14.2741,14.1874,14.2097,73382.69480773,0
+BKT.US,D,20160603,000000,14.2309,14.3395,14.2309,14.3395,41863.134392138,0
+BKT.US,D,20160606,000000,14.3395,14.3395,14.1874,14.1874,72126.617935885,0
+BKT.US,D,20160607,000000,14.1874,14.2526,14.1874,14.2097,82235.94961746,0
+BKT.US,D,20160608,000000,14.1874,14.2309,14.1657,14.2097,107346.79263446,0
+BKT.US,D,20160609,000000,14.2309,14.2526,14.1874,14.2526,19463.499322369,0
+BKT.US,D,20160610,000000,14.2097,14.2741,14.2097,14.2741,29689.779660781,0
+BKT.US,D,20160613,000000,14.3104,14.354,14.2833,14.2883,37493.60139054,0
+BKT.US,D,20160614,000000,14.2657,14.354,14.2657,14.354,35352.302532108,0
+BKT.US,D,20160615,000000,14.354,14.4422,14.3407,14.4191,33305.183565466,0
+BKT.US,D,20160616,000000,14.3978,14.4623,14.3765,14.4422,26669.123497669,0
+BKT.US,D,20160617,000000,14.3978,14.4422,14.3765,14.4191,26160.276096962,0
+BKT.US,D,20160620,000000,14.3978,14.4191,14.354,14.3765,35267.782116396,0
+BKT.US,D,20160621,000000,14.354,14.4191,14.3324,14.3765,51132.78161722,0
+BKT.US,D,20160622,000000,14.3978,14.4057,14.3543,14.3875,37881.705340232,0
+BKT.US,D,20160623,000000,14.4191,14.4191,14.3324,14.354,22301.660383803,0
+BKT.US,D,20160624,000000,14.2883,14.4191,14.2883,14.4191,54190.005796927,0
+BKT.US,D,20160627,000000,14.4191,14.595,14.3821,14.4623,79011.409512772,0
+BKT.US,D,20160628,000000,14.4871,14.4871,14.3978,14.4422,64004.378476737,0
+BKT.US,D,20160629,000000,14.506,14.5298,14.3765,14.506,70010.847692812,0
+BKT.US,D,20160630,000000,14.5298,14.5506,14.4422,14.506,49497.570309186,0
+BKT.US,D,20160701,000000,14.4623,14.5506,14.4191,14.4623,40728.490933882,0
+BKT.US,D,20160705,000000,14.4422,14.5506,14.4422,14.506,69038.000458917,0
+BKT.US,D,20160706,000000,14.5298,14.5506,14.4623,14.4871,52278.464476713,0
+BKT.US,D,20160707,000000,14.506,14.5733,14.506,14.5733,28490.279720266,0
+BKT.US,D,20160708,000000,14.5298,14.5733,14.4871,14.5733,104507.59662916,0
+BKT.US,D,20160711,000000,14.5298,14.5506,14.506,14.5179,71099.953620967,0
+BKT.US,D,20160712,000000,14.506,14.5506,14.3137,14.4191,102957.25071812,0
+BKT.US,D,20160713,000000,14.4553,14.4785,14.4103,14.4352,62834.89190833,0
+BKT.US,D,20160714,000000,14.4352,14.4352,14.3676,14.4103,38997.374827612,0
+BKT.US,D,20160715,000000,14.4103,14.4785,14.4103,14.4352,79587.183283473,0
+BKT.US,D,20160718,000000,14.4103,14.4605,14.4103,14.4352,18299.87743587,0
+BKT.US,D,20160719,000000,14.4553,14.4785,14.4352,14.4785,29548.337332448,0
+BKT.US,D,20160720,000000,14.4553,14.4993,14.4553,14.4993,39654.564182425,0
+BKT.US,D,20160721,000000,14.4785,14.5443,14.4785,14.5443,50578.396686416,0
+BKT.US,D,20160722,000000,14.4785,14.5028,14.4553,14.4553,52683.127528257,0
+BKT.US,D,20160725,000000,14.4553,14.4993,14.4454,14.4993,43995.46373707,0
+BKT.US,D,20160726,000000,14.5214,14.5214,14.4553,14.4785,49025.980887648,0
+BKT.US,D,20160727,000000,14.4553,14.5214,14.4553,14.4785,45485.437922597,0
+BKT.US,D,20160728,000000,14.4785,14.5214,14.4553,14.5214,41637.171648096,0
+BKT.US,D,20160729,000000,14.5214,14.5877,14.4553,14.5214,54247.617672127,0
+BKT.US,D,20160801,000000,14.4993,14.5443,14.4553,14.4785,34688.213551522,0
+BKT.US,D,20160802,000000,14.4738,14.4993,14.4553,14.4785,165247.07219044,0
+BKT.US,D,20160803,000000,14.482,14.5214,14.4785,14.4785,76836.992450636,0
+BKT.US,D,20160804,000000,14.4785,14.5443,14.4785,14.4993,12360.334589786,0
+BKT.US,D,20160805,000000,14.4785,14.5214,14.4785,14.4993,95331.439333285,0
+BKT.US,D,20160808,000000,14.4993,14.4993,14.4352,14.4352,75948.32065116,0
+BKT.US,D,20160809,000000,14.4993,14.4993,14.4553,14.4993,115130.95043076,0
+BKT.US,D,20160810,000000,14.4553,14.5214,14.4553,14.5214,50031.601343964,0
+BKT.US,D,20160811,000000,14.5367,14.5367,14.4924,14.4924,56429.624322613,0
+BKT.US,D,20160812,000000,14.4924,14.5132,14.4924,14.4924,32384.428506153,0
+BKT.US,D,20160815,000000,14.4924,14.5132,14.4695,14.4695,98503.542282097,0
+BKT.US,D,20160816,000000,14.5132,14.5132,14.4481,14.4481,79627.89107553,0
+BKT.US,D,20160817,000000,14.4481,14.4695,14.4481,14.4695,24471.93767048,0
+BKT.US,D,20160818,000000,14.4695,14.4747,14.4263,14.4481,42731.107314292,0
+BKT.US,D,20160819,000000,14.4481,14.4947,14.4481,14.4924,15981.948157666,0
+BKT.US,D,20160822,000000,14.4481,14.557,14.3824,14.5132,36865.390463971,0
+BKT.US,D,20160823,000000,14.5367,14.557,14.4695,14.4968,31898.349870495,0
+BKT.US,D,20160824,000000,14.4695,14.5132,14.4695,14.4921,9533.9028921634,0
+BKT.US,D,20160825,000000,14.4695,14.4924,14.4481,14.4695,12686.686888816,0
+BKT.US,D,20160826,000000,14.4924,14.5132,14.4044,14.4263,73332.672520885,0
+BKT.US,D,20160829,000000,14.4695,14.5367,14.4695,14.5132,25566.563299255,0
+BKT.US,D,20160830,000000,14.4695,14.557,14.4695,14.5179,42508.249401849,0
+BKT.US,D,20160831,000000,14.5367,14.557,14.4924,14.557,52515.811603279,0
+BKT.US,D,20160901,000000,14.5367,14.5367,14.4698,14.5132,22901.927825994,0
+BKT.US,D,20160902,000000,14.4924,14.5367,14.4808,14.5367,27606.437658836,0
+BKT.US,D,20160906,000000,14.5132,14.5811,14.4924,14.5811,30236.575003237,0
+BKT.US,D,20160907,000000,14.5811,14.5811,14.5428,14.5811,32227.117038545,0
+BKT.US,D,20160908,000000,14.5367,14.5811,14.4924,14.5132,74157.867763252,0
+BKT.US,D,20160909,000000,14.5367,14.5367,14.4481,14.4481,48196.645869821,0
+BKT.US,D,20160912,000000,14.4481,14.5132,14.4481,14.4924,31532.669704564,0
+BKT.US,D,20160913,000000,14.4856,14.5295,14.4614,14.5054,46196.444358433,0
+BKT.US,D,20160914,000000,14.4614,14.5953,14.4614,14.5503,50738.812985623,0
+BKT.US,D,20160915,000000,14.5733,14.5733,14.4408,14.5054,64690.546259791,0
+BKT.US,D,20160916,000000,14.4614,14.5295,14.4614,14.5295,21704.49777321,0
+BKT.US,D,20160919,000000,14.5054,14.5953,14.4856,14.5953,17152.469669936,0
+BKT.US,D,20160920,000000,14.5733,14.5953,14.5295,14.5295,32652.133986118,0
+BKT.US,D,20160921,000000,14.5295,14.5579,14.4171,14.4614,79202.52914667,0
+BKT.US,D,20160922,000000,14.5054,14.5295,14.4614,14.4614,25148.790958743,0
+BKT.US,D,20160923,000000,14.4856,14.5054,14.3513,14.4408,57778.846142391,0
+BKT.US,D,20160926,000000,14.4171,14.4856,14.4171,14.4856,19638.749816985,0
+BKT.US,D,20160927,000000,14.4856,14.5054,14.4174,14.4408,65974.566616014,0
+BKT.US,D,20160928,000000,14.4614,14.4856,14.3824,14.4171,81760.565401749,0
+BKT.US,D,20160929,000000,14.4171,14.4611,14.3732,14.3958,68724.757448852,0
+BKT.US,D,20160930,000000,14.4408,14.4956,14.3513,14.3513,40138.227949064,0
+BKT.US,D,20161003,000000,14.4171,14.4611,14.3732,14.3958,55854.195533208,0
+BKT.US,D,20161004,000000,14.3958,14.4171,14.3513,14.3513,27986.952020177,0
+BKT.US,D,20161005,000000,14.3732,14.4408,14.3513,14.3732,26959.252761394,0
+BKT.US,D,20161006,000000,14.3732,14.4171,14.33,14.3732,22212.310230052,0
+BKT.US,D,20161007,000000,14.3513,14.4147,14.2854,14.3513,38494.392108814,0
+BKT.US,D,20161010,000000,14.3933,14.3958,14.33,14.3513,23429.404216287,0
+BKT.US,D,20161011,000000,14.3513,14.3732,14.33,14.33,9435.9282061967,0
+BKT.US,D,20161012,000000,14.2998,14.322,14.2767,14.2767,24441.234335793,0
+BKT.US,D,20161013,000000,14.2998,14.3407,14.1784,14.2552,72793.466766779,0
+BKT.US,D,20161014,000000,14.2324,14.2767,14.1886,14.2552,32140.871716391,0
+BKT.US,D,20161017,000000,14.2112,14.2208,14.0988,14.2112,64896.500089095,0
+BKT.US,D,20161018,000000,14.166,14.1886,14.0988,14.0988,93156.677289853,0
+BKT.US,D,20161019,000000,14.0988,14.1855,14.0988,14.166,111922.96942793,0
+BKT.US,D,20161020,000000,14.1654,14.2109,14.1207,14.166,77719.454586911,0
+BKT.US,D,20161021,000000,14.1886,14.1886,14.1207,14.1434,38293.61299884,0
+BKT.US,D,20161024,000000,14.1207,14.2112,14.1207,14.2112,28506.148859544,0
+BKT.US,D,20161025,000000,14.166,14.2324,14.166,14.2321,30376.637406413,0
+BKT.US,D,20161026,000000,14.2112,14.2324,14.1434,14.1434,20122.068602333,0
+BKT.US,D,20161027,000000,14.1434,14.1434,14.055,14.055,36360.337857439,0
+BKT.US,D,20161028,000000,14.055,14.1092,13.8539,14.0109,46138.142520657,0
+BKT.US,D,20161031,000000,14.076,14.076,14.0112,14.055,26157.171265364,0
+BKT.US,D,20161101,000000,14.055,14.055,14.0109,14.055,21435.75734938,0
+BKT.US,D,20161102,000000,14.076,14.2767,14.0565,14.2552,128072.92347316,0
+BKT.US,D,20161103,000000,14.2112,14.2767,14.1889,14.2552,49744.231930547,0
+BKT.US,D,20161104,000000,14.2112,14.3641,14.2112,14.2324,37528.78948198,0
+BKT.US,D,20161107,000000,14.2324,14.2767,14.166,14.2767,41534.712205377,0
+BKT.US,D,20161108,000000,14.2115,14.2552,14.1207,14.1434,42444.427863454,0
+BKT.US,D,20161109,000000,14.1207,14.1207,13.9433,14.076,59649.67967055,0
+BKT.US,D,20161110,000000,14.0467,14.0698,13.9793,14.0023,76207.056617626,0
+BKT.US,D,20161111,000000,14.0023,14.0908,13.9356,13.9356,53059.847095426,0
+BKT.US,D,20161114,000000,13.8912,13.9576,13.7554,13.7554,152691.47819129,0
+BKT.US,D,20161115,000000,13.7554,13.8451,13.7554,13.8248,38002.793772535,0
+BKT.US,D,20161116,000000,13.8628,13.8912,13.7793,13.8451,77349.289664228,0
+BKT.US,D,20161117,000000,13.8912,13.9793,13.8912,13.9576,61310.419593941,0
+BKT.US,D,20161118,000000,13.913,13.9353,13.9127,13.913,35905.652519046,0
+BKT.US,D,20161121,000000,13.913,13.913,13.8451,13.8451,46776.012923306,0
+BKT.US,D,20161122,000000,13.8451,13.899,13.8451,13.8663,35670.030298921,0
+BKT.US,D,20161123,000000,13.8451,13.913,13.8451,13.8912,35888.7484359,0
+BKT.US,D,20161125,000000,13.868,13.9576,13.868,13.9356,17872.445619276,0
+BKT.US,D,20161128,000000,13.9356,14.0467,13.9124,14.0467,21080.426622106,0
+BKT.US,D,20161129,000000,14.0698,14.0698,13.9356,14.0023,63222.305895446,0
+BKT.US,D,20161130,000000,14.0242,14.0242,13.926,13.9498,22692.524183804,0
+BKT.US,D,20161201,000000,13.868,13.9576,13.868,13.913,52974.981698426,0
+BKT.US,D,20161202,000000,13.8912,14.0698,13.868,13.913,38300.512624612,0
+BKT.US,D,20161205,000000,13.9356,14.0023,13.913,13.913,31015.197771639,0
+BKT.US,D,20161206,000000,13.913,13.9793,13.913,13.9793,26572.183755567,0
+BKT.US,D,20161207,000000,14.0467,14.1801,13.9576,14.0242,46502.442761432,0
+BKT.US,D,20161208,000000,14.0624,14.1283,14.0387,14.0831,80053.253004392,0
+BKT.US,D,20161209,000000,14.1071,14.1071,14.0179,14.0624,46814.65082763,0
+BKT.US,D,20161212,000000,14.0387,14.0624,13.9715,14.0387,62745.886735867,0
+BKT.US,D,20161213,000000,14.0179,14.0831,14.0179,14.0831,22325.809074007,0
+BKT.US,D,20161214,000000,14.0387,14.1068,13.9944,14.0831,51239.035854118,0
+BKT.US,D,20161215,000000,14.0179,14.0179,13.926,13.9715,65825.534699334,0
+BKT.US,D,20161216,000000,13.9715,13.9944,13.9489,13.9715,47779.908473174,0
+BKT.US,D,20161219,000000,14.0387,14.0387,13.9489,13.9715,48526.103000447,0
+BKT.US,D,20161220,000000,13.9489,13.9941,13.9039,13.9489,52095.624393748,0
+BKT.US,D,20161221,000000,13.9039,13.9489,13.9039,13.926,66576.558964651,0
+BKT.US,D,20161222,000000,13.9715,14.0496,13.926,13.9944,44796.51028923,0
+BKT.US,D,20161223,000000,13.9489,14.0387,13.9489,13.9715,51238.000910251,0
+BKT.US,D,20161227,000000,14.0179,14.1961,13.9715,14.1283,56053.249736738,0
+BKT.US,D,20161228,000000,14.1201,14.1663,14.0753,14.1663,44397.366938304,0
+BKT.US,D,20161229,000000,14.1663,14.2564,14.1663,14.2332,60714.291927213,0
+BKT.US,D,20161230,000000,14.2564,14.3679,14.2332,14.2564,119808.89670439,0
+BKT.US,D,20170103,000000,14.2332,14.2332,14.1201,14.1201,44214.526855338,0
+BKT.US,D,20170104,000000,14.1431,14.2118,14.1431,14.1886,27586.428744096,0
+BKT.US,D,20170105,000000,14.1663,14.2332,14.0535,14.0535,34991.797085502,0
+BKT.US,D,20170106,000000,14.0298,14.1201,14.0298,14.0753,28010.755729093,0
+BKT.US,D,20170109,000000,14.1201,14.1886,14.1008,14.1886,23402.495675774,0
+BKT.US,D,20170110,000000,14.0979,14.2332,14.0979,14.1886,30305.57126096,0
+BKT.US,D,20170111,000000,14.1201,14.2118,14.0753,14.1431,85947.258320378,0
+BKT.US,D,20170112,000000,14.1201,14.1886,14.1201,14.1431,52436.465906899,0
+BKT.US,D,20170113,000000,14.1663,14.2332,14.0753,14.0753,39302.33828675,0
+BKT.US,D,20170117,000000,14.1201,14.1686,14.0979,14.1431,33572.889045431,0
+BKT.US,D,20170118,000000,14.1201,14.1663,14.0753,14.1201,41486.75980626,0
+BKT.US,D,20170119,000000,14.0979,14.0979,14.0088,14.0979,32668.003125394,0
+BKT.US,D,20170120,000000,14.0535,14.0979,14.0298,14.0535,35251.223014545,0
+BKT.US,D,20170123,000000,14.0753,14.1428,14.0538,14.1201,22211.965248764,0
+BKT.US,D,20170124,000000,14.0979,14.1201,14.0535,14.0535,64566.697977178,0
+BKT.US,D,20170125,000000,14.0298,14.0417,13.8735,14.0088,178455.02580634,0
+BKT.US,D,20170126,000000,13.9857,13.9857,13.8958,13.9857,62614.793846195,0
+BKT.US,D,20170127,000000,13.9184,14.0298,13.9184,14.0298,37259.359095573,0
+BKT.US,D,20170130,000000,14.0298,14.0535,13.964,14.0088,53508.322770626,0
+BKT.US,D,20170131,000000,14.0088,14.0535,14.0088,14.0535,36599.064909163,0
+BKT.US,D,20170201,000000,14.0535,14.0535,13.9411,14.0088,39796.351492044,0
+BKT.US,D,20170202,000000,13.964,14.0088,13.964,13.9857,61821.336882379,0
+BKT.US,D,20170203,000000,13.9857,14.0535,13.9857,14.0298,44053.765574843,0
+BKT.US,D,20170206,000000,14.0298,14.0535,14.0088,14.0088,36435.543778357,0
+BKT.US,D,20170207,000000,14.0088,14.0753,14.0088,14.0535,72882.471939243,0
+BKT.US,D,20170208,000000,14.0535,14.0535,14.0088,14.0088,71798.195749124,0
+BKT.US,D,20170209,000000,14.0088,14.1431,14.0088,14.1201,159061.90266686,0
+BKT.US,D,20170210,000000,14.1201,14.1663,14.0088,14.0979,48840.380954376,0
+BKT.US,D,20170213,000000,14.1358,14.1358,14.0721,14.1141,32562.783832367,0
+BKT.US,D,20170214,000000,14.09,14.1642,14.068,14.1141,46041.89274113,0
+BKT.US,D,20170215,000000,14.1358,14.1804,14.09,14.1804,51901.05494697,0
+BKT.US,D,20170216,000000,14.1358,14.159,14.09,14.09,25856.692562981,0
+BKT.US,D,20170217,000000,14.1358,14.159,14.1141,14.159,23047.509929789,0
+BKT.US,D,20170221,000000,14.1141,14.1358,14.068,14.1141,62272.227426602,0
+BKT.US,D,20170222,000000,14.1141,14.1686,14.0926,14.1488,29939.546113738,0
+BKT.US,D,20170223,000000,14.159,14.2344,14.1141,14.1358,57305.531814409,0
+BKT.US,D,20170224,000000,14.159,14.1793,14.1358,14.1358,19019.508403921,0
+BKT.US,D,20170227,000000,14.1804,14.2257,14.1358,14.1358,53676.328658177,0
+BKT.US,D,20170228,000000,14.159,14.2492,14.159,14.159,31020.717472258,0
+BKT.US,D,20170301,000000,14.1141,14.1358,14.068,14.09,64011.623083796,0
+BKT.US,D,20170302,000000,14.068,14.1141,14.068,14.09,56551.402717499,0
+BKT.US,D,20170303,000000,14.09,14.1141,14.0452,14.068,31211.147143574,0
+BKT.US,D,20170306,000000,14.1141,14.1358,14.052,14.1358,67907.151794838,0
+BKT.US,D,20170307,000000,14.1358,14.1358,14.068,14.0967,32271.964606065,0
+BKT.US,D,20170308,000000,14.068,14.071,13.9094,13.9996,85774.76767607,0
+BKT.US,D,20170309,000000,13.9323,13.9739,13.888,13.888,79498.17811101,0
+BKT.US,D,20170310,000000,13.9094,13.9323,13.9094,13.9094,19613.221201627,0
+BKT.US,D,20170313,000000,13.9706,13.9706,13.9005,13.9239,25014.93821876,0
+BKT.US,D,20170314,000000,13.9005,13.9153,13.7651,13.8341,63176.768365347,0
+BKT.US,D,20170315,000000,13.9005,14.0159,13.8552,14.0159,39549.689870686,0
+BKT.US,D,20170316,000000,14.0375,14.0375,13.9694,14.0159,23105.466786276,0
+BKT.US,D,20170317,000000,13.9468,13.9924,13.9005,13.9005,37030.29151993,0
+BKT.US,D,20170320,000000,13.9239,13.9706,13.8552,13.9239,101000.86183038,0
+BKT.US,D,20170321,000000,13.9468,13.9468,13.9005,13.9468,38270.154271212,0
+BKT.US,D,20170322,000000,13.9468,13.99,13.9239,13.9706,48687.899224805,0
+BKT.US,D,20170323,000000,13.9706,13.9999,13.9239,13.9924,38420.221131761,0
+BKT.US,D,20170324,000000,13.9924,14.0485,13.9706,14.0159,45186.339145368,0
+BKT.US,D,20170327,000000,14.0159,14.0452,13.9706,13.9924,29013.271353808,0
+BKT.US,D,20170328,000000,14.0159,14.0375,13.9706,14.0159,29779.129814532,0
+BKT.US,D,20170329,000000,14.0375,14.1068,14.0159,14.0828,25163.625154153,0
+BKT.US,D,20170330,000000,14.0828,14.1512,14.0618,14.1068,97891.545476095,0
+BKT.US,D,20170331,000000,14.1283,14.1283,14.0375,14.0618,40339.697021613,0
+BKT.US,D,20170403,000000,14.0375,14.1068,14.0375,14.0375,55130.769770984,0
+BKT.US,D,20170404,000000,14.0618,14.1512,14.0618,14.1512,43577.001433978,0
+BKT.US,D,20170405,000000,14.1283,14.1512,14.0828,14.0828,25199.848189458,0
+BKT.US,D,20170406,000000,14.0828,14.1283,14.0828,14.1283,39653.184257271,0
+BKT.US,D,20170407,000000,14.1283,14.1735,14.1283,14.1512,24942.492148151,0
+BKT.US,D,20170410,000000,14.1283,14.1512,14.1068,14.1512,23256.913571979,0
+BKT.US,D,20170411,000000,14.1663,14.2347,14.1431,14.2347,32265.75494287,0
+BKT.US,D,20170412,000000,14.1892,14.2579,14.1892,14.2124,83596.900801046,0
+BKT.US,D,20170413,000000,14.2347,14.2579,14.2124,14.2579,16495.625296414,0
+BKT.US,D,20170417,000000,14.2579,14.2579,14.1663,14.1892,32608.666343754,0
+BKT.US,D,20170418,000000,14.2124,14.2579,14.1892,14.2579,27040.668345508,0
+BKT.US,D,20170419,000000,14.2124,14.2799,14.1892,14.2347,57084.053827121,0
+BKT.US,D,20170420,000000,14.2579,14.2599,14.2124,14.2579,61023.050180524,0
+BKT.US,D,20170421,000000,14.2579,14.2579,14.2347,14.2579,14645.490645571,0
+BKT.US,D,20170424,000000,14.2347,14.2449,14.2124,14.2347,37162.074372183,0
+BKT.US,D,20170425,000000,14.2579,14.2799,14.2124,14.2579,45611.356092937,0
+BKT.US,D,20170426,000000,14.2579,14.2579,14.2124,14.2124,13203.468859161,0
+BKT.US,D,20170427,000000,14.2124,14.2799,14.2124,14.2579,37725.773797779,0
+BKT.US,D,20170428,000000,14.2799,14.2877,14.2347,14.2347,28278.116227769,0
+BKT.US,D,20170501,000000,14.2347,14.2799,14.2347,14.2799,15134.674112828,0
+BKT.US,D,20170502,000000,14.2799,14.2799,14.2579,14.2579,33897.516438019,0
+BKT.US,D,20170503,000000,14.2579,14.2799,14.2579,14.2579,28036.28434445,0
+BKT.US,D,20170504,000000,14.2579,14.2799,14.2347,14.2347,42513.769102467,0
+BKT.US,D,20170505,000000,14.2579,14.2579,14.1892,14.2347,27494.318740035,0
+BKT.US,D,20170508,000000,14.2124,14.2225,14.1892,14.1892,26565.284129796,0
+BKT.US,D,20170509,000000,14.1892,14.2347,14.1431,14.1663,28190.83596175,0
+BKT.US,D,20170510,000000,14.1892,14.1892,14.0523,14.1431,79221.158136252,0
+BKT.US,D,20170511,000000,14.159,14.2046,14.1437,14.1689,34285.965369,0
+BKT.US,D,20170512,000000,14.181,14.2726,14.1352,14.2501,40694.33778631,0
+BKT.US,D,20170515,000000,14.2501,14.2967,14.2269,14.2726,39688.372348711,0
+BKT.US,D,20170516,000000,14.2967,14.3179,14.2506,14.2967,27192.115131209,0
+BKT.US,D,20170517,000000,14.2501,14.3881,14.2501,14.3629,26172.005460775,0
+BKT.US,D,20170518,000000,14.2967,14.3881,14.2967,14.3179,32533.115441547,0
+BKT.US,D,20170519,000000,14.3416,14.4086,14.2967,14.3881,26873.007439241,0
+BKT.US,D,20170522,000000,14.3881,14.4086,14.2967,14.3629,31114.89736405,0
+BKT.US,D,20170523,000000,14.3416,14.3878,14.2501,14.2501,31334.995426187,0
+BKT.US,D,20170524,000000,14.2726,14.3629,14.2726,14.3629,40017.484498046,0
+BKT.US,D,20170525,000000,14.3629,14.3629,14.3416,14.3629,24422.26036492,0
+BKT.US,D,20170526,000000,14.3629,14.3881,14.3179,14.3416,66507.562706926,0
+BKT.US,D,20170530,000000,14.3179,14.4086,14.3179,14.4086,30179.653090615,0
+BKT.US,D,20170531,000000,14.4086,14.4553,14.4086,14.4553,33329.677236958,0
+BKT.US,D,20170601,000000,14.4086,14.4553,14.4086,14.4553,30653.312399883,0
+BKT.US,D,20170602,000000,14.4553,14.4802,14.4341,14.4553,19663.243488475,0
+BKT.US,D,20170605,000000,14.4553,14.5017,14.4341,14.5017,36073.658406602,0
+BKT.US,D,20170606,000000,14.4802,14.5477,14.4802,14.4802,22481.395635172,0
+BKT.US,D,20170607,000000,14.5017,14.5017,14.4341,14.5017,19330.681526252,0
+BKT.US,D,20170608,000000,14.4802,14.5002,14.3881,14.4341,39803.941080394,0
+BKT.US,D,20170609,000000,14.4341,14.4802,14.4341,14.4802,23997.588398634,0
+BKT.US,D,20170612,000000,14.4341,14.4729,14.4086,14.4341,16030.935500649,0
+BKT.US,D,20170613,000000,14.4709,14.5165,14.4023,14.5165,35309.179871027,0
+BKT.US,D,20170614,000000,14.4945,14.5404,14.4945,14.5165,20052.382382034,0
+BKT.US,D,20170615,000000,14.5165,14.5165,14.4709,14.4945,20590.898173561,0
+BKT.US,D,20170616,000000,14.4709,14.5165,14.4709,14.4945,22058.103594042,0
+BKT.US,D,20170619,000000,14.5165,14.6078,14.4945,14.5869,21196.34033508,0
+BKT.US,D,20170620,000000,14.5869,14.6078,14.5404,14.5869,31675.146976761,0
+BKT.US,D,20170621,000000,14.5869,14.5869,14.5165,14.5165,23741.612282482,0
+BKT.US,D,20170622,000000,14.5628,14.5628,14.4709,14.5165,16057.499059872,0
+BKT.US,D,20170623,000000,14.5165,14.5165,14.4481,14.4945,16155.818727128,0
+BKT.US,D,20170626,000000,14.4709,14.4945,14.4257,14.4481,21775.908899953,0
+BKT.US,D,20170627,000000,14.4709,14.4945,14.4029,14.4709,26643.9398636,0
+BKT.US,D,20170628,000000,14.4481,14.4709,14.3802,14.4709,31722.064432013,0
+BKT.US,D,20170629,000000,14.4709,14.5165,14.4023,14.5165,25694.551357331,0
+BKT.US,D,20170630,000000,14.5165,14.6545,14.4709,14.6545,170250.33581922,0
+BKT.US,D,20170703,000000,14.6329,14.6329,14.4524,14.4709,59206.723695967,0
+BKT.US,D,20170705,000000,14.5165,14.5165,14.4361,14.4945,36922.312376598,0
+BKT.US,D,20170706,000000,14.4945,14.5165,14.4481,14.5165,22159.528092894,0
+BKT.US,D,20170707,000000,14.4945,14.5404,14.4945,14.5165,25641.424238885,0
+BKT.US,D,20170710,000000,14.5404,14.5404,14.4481,14.4945,20558.81491372,0
+BKT.US,D,20170711,000000,14.4945,14.5628,14.4945,14.5286,9736.4069085802,0
+BKT.US,D,20170712,000000,14.5404,14.6335,14.5404,14.5869,40435.946801135,0
+BKT.US,D,20170713,000000,14.5628,14.6084,14.4942,14.5165,45249.815702472,0
+BKT.US,D,20170714,000000,14.5165,14.6084,14.5165,14.6084,31380.187974995,0
+BKT.US,D,20170717,000000,14.6335,14.6335,14.5869,14.5869,13913.785332418,0
+BKT.US,D,20170718,000000,14.6084,14.6335,14.5628,14.6084,14449.541273639,0
+BKT.US,D,20170719,000000,14.6335,14.6335,14.5628,14.5628,29302.710654955,0
+BKT.US,D,20170720,000000,14.5628,14.6084,14.5628,14.5628,30751.287085851,0
+BKT.US,D,20170721,000000,14.5869,14.6084,14.5628,14.5869,14531.30183904,0
+BKT.US,D,20170724,000000,14.5628,14.5869,14.5404,14.5404,23833.377305253,0
+BKT.US,D,20170725,000000,14.5628,14.6084,14.5404,14.5869,88588.780047301,0
+BKT.US,D,20170726,000000,14.6335,14.6335,14.5869,14.6335,46333.401930014,0
+BKT.US,D,20170727,000000,14.6335,14.6335,14.5869,14.5869,8366.48621149,0
+BKT.US,D,20170728,000000,14.5869,14.6797,14.5869,14.5869,31554.403525745,0
+BKT.US,D,20170731,000000,14.6335,14.6551,14.5628,14.6335,71415.266518761,0
+BKT.US,D,20170801,000000,14.6335,14.6335,14.6084,14.6335,26444.195697492,0
+BKT.US,D,20170802,000000,14.6335,14.6797,14.6084,14.6335,31959.756539868,0
+BKT.US,D,20170803,000000,14.6797,14.6797,14.5869,14.6797,43759.151554367,0
+BKT.US,D,20170804,000000,14.6551,14.7716,14.6335,14.7716,14309.478870461,0
+BKT.US,D,20170807,000000,14.7013,14.7013,14.6335,14.6335,55108.690968511,0
+BKT.US,D,20170808,000000,14.6335,14.6551,14.5628,14.5869,28317.099113383,0
+BKT.US,D,20170809,000000,14.6335,14.6551,14.6084,14.6551,30373.532574816,0
+BKT.US,D,20170810,000000,14.6551,14.6551,14.4251,14.4942,60186.815536925,0
+BKT.US,D,20170811,000000,14.4617,14.4877,14.3694,14.4156,51042.741500894,0
+BKT.US,D,20170814,000000,14.5083,14.6948,14.5083,14.6948,23189.642220698,0
+BKT.US,D,20170815,000000,14.6019,14.6723,14.5083,14.5335,39562.454178364,0
+BKT.US,D,20170816,000000,14.5335,14.5541,14.4877,14.5541,34752.380071208,0
+BKT.US,D,20170817,000000,14.5541,14.6019,14.5083,14.5796,44052.040668398,0
+BKT.US,D,20170818,000000,14.5541,14.6264,14.5335,14.5796,17415.000430573,0
+BKT.US,D,20170821,000000,14.6264,14.6723,14.6019,14.6264,28348.147429359,0
+BKT.US,D,20170822,000000,14.6489,14.6723,14.6025,14.6723,16421.109338072,0
+BKT.US,D,20170823,000000,14.6489,14.7414,14.6489,14.7414,29077.43787349,0
+BKT.US,D,20170824,000000,14.6723,14.6948,14.6492,14.6948,24956.636380983,0
+BKT.US,D,20170825,000000,14.7185,14.7185,14.5796,14.6264,40356.601104757,0
+BKT.US,D,20170828,000000,14.6264,14.6723,14.6264,14.6264,20145.182348671,0
+BKT.US,D,20170829,000000,14.6264,14.6489,14.5796,14.6264,17644.75796879,0
+BKT.US,D,20170830,000000,14.6489,14.6948,14.6264,14.6264,15259.902320595,0
+BKT.US,D,20170831,000000,14.6948,14.6948,14.6019,14.6019,112131.68310755,0
+BKT.US,D,20170901,000000,14.6264,14.7185,14.6019,14.7185,27422.562632003,0
+BKT.US,D,20170905,000000,14.7185,14.7875,14.6723,14.6723,17604.395158021,0
+BKT.US,D,20170906,000000,14.7414,14.7414,14.6723,14.6723,12836.408768075,0
+BKT.US,D,20170907,000000,14.7185,14.8342,14.6948,14.7185,63975.055067205,0
+BKT.US,D,20170908,000000,14.6948,14.8119,14.6489,14.7646,24162.144473304,0
+BKT.US,D,20170911,000000,14.7414,14.7414,14.6723,14.7185,19012.953759436,0
+BKT.US,D,20170912,000000,14.7414,14.7646,14.6948,14.7414,31389.847451077,0
+BKT.US,D,20170913,000000,14.7414,14.8582,14.7185,14.8582,19242.021335077,0
+BKT.US,D,20170914,000000,14.8116,14.8116,14.7735,14.8116,21673.449457235,0
+BKT.US,D,20170915,000000,14.7873,14.8342,14.7466,14.7873,17975.94000586,0
+BKT.US,D,20170918,000000,14.9043,14.9043,14.7408,14.8116,47167.911667171,0
+BKT.US,D,20170919,000000,14.7643,14.8116,14.7408,14.7408,44509.140875813,0
+BKT.US,D,20170920,000000,14.7643,14.8116,14.7176,14.7873,85721.985538915,0
+BKT.US,D,20170921,000000,14.7873,14.7873,14.6939,14.7408,47439.756922597,0
+BKT.US,D,20170922,000000,14.7873,14.7873,14.6939,14.7643,60035.368751221,0
+BKT.US,D,20170925,000000,14.7643,14.7873,14.7176,14.7755,17482.271781852,0
+BKT.US,D,20170926,000000,14.7643,14.7873,14.7176,14.7408,20311.808311072,0
+BKT.US,D,20170927,000000,14.7643,14.7643,14.648,14.648,22917.451983982,0
+BKT.US,D,20170928,000000,14.6711,14.6939,14.5781,14.6249,47241.047700355,0
+BKT.US,D,20170929,000000,14.6711,14.7176,14.6013,14.648,51638.179205044,0
+BKT.US,D,20171002,000000,14.6939,14.7408,14.6013,14.7408,26236.861943035,0
+BKT.US,D,20171003,000000,14.6711,14.6939,14.553,14.6711,37730.60353582,0
+BKT.US,D,20171004,000000,14.6013,14.6939,14.6013,14.6249,22875.019285481,0
+BKT.US,D,20171005,000000,14.6939,14.6939,14.5781,14.5781,30909.633497324,0
+BKT.US,D,20171006,000000,14.6013,14.6939,14.5063,14.6013,66791.137326169,0
+BKT.US,D,20171009,000000,14.6013,14.648,14.532,14.648,62860.765504976,0
+BKT.US,D,20171010,000000,14.6013,14.6249,14.553,14.553,43010.542158071,0
+BKT.US,D,20171011,000000,14.553,14.6249,14.532,14.6249,91406.242231422,0
+BKT.US,D,20171012,000000,14.6013,14.6249,14.532,14.532,258370.28629529,0
+BKT.US,D,20171013,000000,14.6013,14.6486,14.5784,14.6486,40067.16180361,0
+BKT.US,D,20171016,000000,14.6486,14.6948,14.6013,14.6486,19906.455296948,0
+BKT.US,D,20171017,000000,14.6013,14.672,14.6013,14.6486,48477.115657464,0
+BKT.US,D,20171018,000000,14.6948,14.6948,14.6013,14.6486,63818.778543461,0
+BKT.US,D,20171019,000000,14.6486,14.742,14.6326,14.742,39242.656523817,0
+BKT.US,D,20171020,000000,14.672,14.742,14.6013,14.6255,32358.554909506,0
+BKT.US,D,20171023,000000,14.6948,14.7188,14.6255,14.7188,31742.763309329,0
+BKT.US,D,20171024,000000,14.6486,14.6948,14.6486,14.672,26840.579198111,0
+BKT.US,D,20171025,000000,14.672,14.672,14.6486,14.6486,26214.438159276,0
+BKT.US,D,20171026,000000,14.6255,14.6486,14.553,14.6013,38274.639027967,0
+BKT.US,D,20171027,000000,14.6486,14.6486,14.532,14.6486,58990.420428006,0
+BKT.US,D,20171030,000000,14.6255,14.6255,14.553,14.553,18225.361477528,0
+BKT.US,D,20171031,000000,14.6255,14.6255,14.5187,14.532,49653.156870355,0
+BKT.US,D,20171101,000000,14.5784,14.6255,14.532,14.553,38932.518345354,0
+BKT.US,D,20171102,000000,14.553,14.742,14.4851,14.6948,91200.978364697,0
+BKT.US,D,20171103,000000,14.6486,14.742,14.6013,14.7188,21244.982696775,0
+BKT.US,D,20171106,000000,14.672,14.7188,14.6501,14.672,12398.97249411,0
+BKT.US,D,20171107,000000,14.7188,14.7655,14.6948,14.742,14346.046887053,0
+BKT.US,D,20171108,000000,14.7188,14.742,14.672,14.672,17184.897911066,0
+BKT.US,D,20171109,000000,14.672,14.6948,14.6365,14.6486,20600.557649643,0
+BKT.US,D,20171110,000000,14.672,14.7188,14.532,14.5784,37336.979885513,0
+BKT.US,D,20171113,000000,14.5784,14.6013,14.532,14.5784,53111.939270007,0
+BKT.US,D,20171114,000000,14.6013,14.6258,14.4376,14.4845,91084.029707857,0
+BKT.US,D,20171115,000000,14.5318,14.5527,14.4587,14.5318,38667.917696987,0
+BKT.US,D,20171116,000000,14.506,14.5784,14.4845,14.5784,112644.67028371,0
+BKT.US,D,20171117,000000,14.553,14.553,14.4587,14.5318,19237.881559614,0
+BKT.US,D,20171120,000000,14.506,14.5512,14.4587,14.4845,32099.128980468,0
+BKT.US,D,20171121,000000,14.4845,14.506,14.4481,14.4968,53256.486429934,0
+BKT.US,D,20171122,000000,14.4845,14.4845,14.4117,14.4376,39132.607492749,0
+BKT.US,D,20171124,000000,14.4117,14.4845,14.4117,14.4587,10387.386600197,0
+BKT.US,D,20171127,000000,14.4376,14.5318,14.4117,14.5318,38219.787003076,0
+BKT.US,D,20171128,000000,14.5318,14.553,14.4587,14.506,26212.023290255,0
+BKT.US,D,20171129,000000,14.4845,14.506,14.3901,14.3901,70235.775492987,0
+BKT.US,D,20171130,000000,14.4117,14.4845,14.351,14.4845,140107.94070778,0
+BKT.US,D,20171201,000000,14.4845,14.506,14.3901,14.4587,87278.886094431,0
+BKT.US,D,20171204,000000,14.4376,14.506,14.4117,14.4376,62079.037904976,0
+BKT.US,D,20171205,000000,14.4376,14.4587,14.3901,14.3901,59640.365175755,0
+BKT.US,D,20171206,000000,14.3901,14.506,14.3901,14.506,63803.944348051,0
+BKT.US,D,20171207,000000,14.4587,14.4845,14.4117,14.4587,68243.508551236,0
+BKT.US,D,20171208,000000,14.4587,14.5318,14.4587,14.5318,38806.255193722,0
+BKT.US,D,20171211,000000,14.5318,14.5787,14.506,14.5787,38929.758495045,0
+BKT.US,D,20171212,000000,14.5318,14.5784,14.506,14.553,61509.473797471,0
+BKT.US,D,20171213,000000,14.5318,14.5787,14.4842,14.553,101706.69354688,0
+BKT.US,D,20171214,000000,14.4842,14.5318,14.437,14.4584,76197.397141541,0
+BKT.US,D,20171215,000000,14.4584,14.4842,14.437,14.4842,74496.294407382,0
+BKT.US,D,20171218,000000,14.437,14.4842,14.4111,14.4842,54780.268781747,0
+BKT.US,D,20171219,000000,14.4842,14.4842,14.437,14.4584,50235.830266821,0
+BKT.US,D,20171220,000000,14.437,14.4842,14.3641,14.3641,74985.477874639,0
+BKT.US,D,20171221,000000,14.3892,14.4584,14.3892,14.4584,33270.340455317,0
+BKT.US,D,20171222,000000,14.4584,14.4842,14.3892,14.4584,41330.828263806,0
+BKT.US,D,20171226,000000,14.4584,14.4842,14.437,14.4842,27567.109791934,0
+BKT.US,D,20171227,000000,14.437,14.6013,14.437,14.5787,90714.899729037,0
+BKT.US,D,20171228,000000,14.6013,14.6965,14.6013,14.6492,63986.784431015,0
+BKT.US,D,20171229,000000,14.6267,14.6738,14.6013,14.6738,71028.542494224,0
+BKT.US,D,20180102,000000,14.6738,14.7211,14.6492,14.7211,35801.468169884,0
+BKT.US,D,20180103,000000,14.7211,14.7211,14.6267,14.6738,15651.456083173,0
+BKT.US,D,20180104,000000,14.6738,14.6738,14.5787,14.6013,35339.883205718,0
+BKT.US,D,20180105,000000,14.5787,14.6492,14.5057,14.5315,74914.756710471,0
+BKT.US,D,20180108,000000,14.5315,14.6267,14.4361,14.6131,61612.623202766,0
+BKT.US,D,20180109,000000,14.553,14.6492,14.553,14.5787,54973.803284659,0
+BKT.US,D,20180110,000000,14.5315,14.6013,14.4103,14.4361,67219.604086629,0
+BKT.US,D,20180111,000000,14.4103,14.4581,14.3629,14.3884,55050.044149446,0
+BKT.US,D,20180112,000000,14.3884,14.4581,14.3401,14.4361,46323.052491351,0
+BKT.US,D,20180116,000000,14.4581,14.4837,14.3629,14.4103,54994.502161976,0
+BKT.US,D,20180117,000000,14.3884,14.4103,14.3629,14.3884,36414.844901042,0
+BKT.US,D,20180118,000000,14.3629,14.3884,14.3401,14.3884,33599.797585943,0
+BKT.US,D,20180119,000000,14.3884,14.4103,14.3155,14.3155,54548.786337088,0
+BKT.US,D,20180122,000000,14.3401,14.3401,14.2684,14.3155,52063.196152614,0
+BKT.US,D,20180123,000000,14.2924,14.3155,14.1979,14.2208,111592.47735344,0
+BKT.US,D,20180124,000000,14.2208,14.2684,14.2208,14.2684,43325.165093289,0
+BKT.US,D,20180125,000000,14.2684,14.3401,14.2449,14.3155,45403.677357193,0
+BKT.US,D,20180126,000000,14.3401,14.3401,14.1494,14.1979,52210.158181568,0
+BKT.US,D,20180129,000000,13.9833,14.1732,13.9833,14.1494,148414.74515633,0
+BKT.US,D,20180130,000000,14.1494,14.1494,13.9833,14.0307,106616.12226518,0
+BKT.US,D,20180131,000000,14.0307,14.1019,14.0307,14.1019,32291.628539516,0
+BKT.US,D,20180201,000000,14.1019,14.1019,13.9833,14.055,38823.50425815,0
+BKT.US,D,20180202,000000,13.9599,14.0071,13.9121,13.9599,67690.503545587,0
+BKT.US,D,20180205,000000,13.8891,13.9833,13.8413,13.9833,66791.137326169,0
+BKT.US,D,20180206,000000,13.8642,13.9833,13.8413,13.8642,70297.182162359,0
+BKT.US,D,20180207,000000,13.9365,13.9599,13.8642,13.9121,74403.494440743,0
+BKT.US,D,20180208,000000,13.8413,13.9365,13.8413,13.8891,39979.536556301,0
+BKT.US,D,20180209,000000,13.8642,13.9365,13.8167,13.9121,59840.109341865,0
+BKT.US,D,20180212,000000,13.9365,13.9365,13.8167,13.8891,85951.743077131,0
+BKT.US,D,20180213,000000,13.8413,13.8891,13.8205,13.8642,43037.105717295,0
+BKT.US,D,20180214,000000,13.8894,13.9371,13.8164,13.8642,48596.479183327,0
+BKT.US,D,20180215,000000,13.8515,13.8894,13.7693,13.8164,58603.351422177,0
+BKT.US,D,20180216,000000,13.8642,13.8894,13.7693,13.7927,60794.672567462,0
+BKT.US,D,20180220,000000,13.8413,13.9842,13.8294,13.8894,53596.982961799,0
+BKT.US,D,20180221,000000,13.8413,13.9376,13.8413,13.8642,50994.099139198,0
+BKT.US,D,20180222,000000,13.9124,13.9602,13.8642,13.8894,61766.829838778,0
+BKT.US,D,20180223,000000,13.8894,14.1033,13.8894,14.0793,102638.14302615,0
+BKT.US,D,20180226,000000,14.0562,14.1509,14.0562,14.1033,59786.292260841,0
+BKT.US,D,20180227,000000,14.1271,14.1512,14.0319,14.0562,87294.410252422,0
+BKT.US,D,20180228,000000,14.0562,14.1991,14.0319,14.1271,55249.098352976,0
+BKT.US,D,20180301,000000,14.1509,14.2225,14.1271,14.1509,45811.100259046,0
+BKT.US,D,20180302,000000,14.1033,14.1747,14.0077,14.0077,28928.405956809,0
+BKT.US,D,20180305,000000,14.0319,14.1991,14.0319,14.1747,49548.282558616,0
+BKT.US,D,20180306,000000,14.1747,14.1747,14.1033,14.1747,18985.355256348,0
+BKT.US,D,20180307,000000,14.1033,14.1509,14.0793,14.0793,19823.314806393,0
+BKT.US,D,20180308,000000,14.1509,14.1509,14.0793,14.1033,23752.996665007,0
+BKT.US,D,20180309,000000,14.1509,14.1509,14.0562,14.1033,19525.25097303,0
+BKT.US,D,20180312,000000,14.1033,14.1033,14.0562,14.0917,28208.085026181,0
+BKT.US,D,20180313,000000,14.0793,14.1033,14.0562,14.0562,22720.122686892,0
+BKT.US,D,20180314,000000,14.1277,14.1515,14.087,14.1277,17644.412987501,0
+BKT.US,D,20180315,000000,14.1036,14.1277,14.0795,14.1036,19601.491837814,0
+BKT.US,D,20180316,000000,14.0795,14.1756,14.0795,14.1277,26234.792055303,0
+BKT.US,D,20180319,000000,14.1515,14.1756,14.1277,14.1515,19319.642125016,0
+BKT.US,D,20180320,000000,14.1036,14.1277,14.0795,14.0795,25780.451698197,0
+BKT.US,D,20180321,000000,14.0795,14.1277,14.0316,14.0795,29766.365506855,0
+BKT.US,D,20180322,000000,14.1036,14.1036,14.0077,14.0316,38734.844066976,0
+BKT.US,D,20180323,000000,14.0562,14.0795,14.0077,14.0795,13948.283461281,0
+BKT.US,D,20180326,000000,14.0562,14.0562,14.0077,14.0562,27601.607920795,0
+BKT.US,D,20180327,000000,14.0562,14.0795,14.0077,14.0316,52775.582513605,0
+BKT.US,D,20180328,000000,14.0562,14.1036,14.055,14.1036,18284.353277883,0
+BKT.US,D,20180329,000000,14.1277,14.1756,14.0795,14.1036,41695.818467162,0
+BKT.US,D,20180402,000000,14.1277,14.1277,14.1036,14.1277,21703.462829344,0
+BKT.US,D,20180403,000000,14.1036,14.1515,14.1036,14.1036,167891.00878638,0
+BKT.US,D,20180404,000000,14.1515,14.1515,14.0793,14.1277,47263.126502827,0
+BKT.US,D,20180405,000000,14.1277,14.1515,14.0562,14.0562,84293.07304147,0
+BKT.US,D,20180406,000000,14.0562,14.1277,14.0562,14.1036,34575.059688858,0
+BKT.US,D,20180409,000000,14.1036,14.1036,14.0316,14.0316,20761.318930138,0
+BKT.US,D,20180410,000000,14.0316,14.1036,14.0077,14.1036,20587.793341965,0
+BKT.US,D,20180411,000000,14.0795,14.1036,14.0077,14.0316,29136.774655132,0
+BKT.US,D,20180412,000000,14.0562,14.0562,14.0077,14.0562,22046.02924894,0
+BKT.US,D,20180413,000000,14.0562,14.1039,14.0562,14.0562,12737.744119532,0
+BKT.US,D,20180416,000000,14.0562,14.0894,14.0074,14.0074,39359.605180656,0
+BKT.US,D,20180417,000000,14.0074,14.0313,14.0074,14.0074,46503.132724008,0
+BKT.US,D,20180418,000000,14.0074,14.0562,13.9594,13.983,35453.382049675,0
+BKT.US,D,20180419,000000,13.9353,13.9353,13.8648,13.9106,41132.46402285,0
+BKT.US,D,20180420,000000,13.8877,13.9594,13.8877,13.9353,16033.00538838,0
+BKT.US,D,20180423,000000,13.9594,13.9594,13.8397,13.8494,28599.293807469,0
+BKT.US,D,20180424,000000,13.8397,13.8397,13.7906,13.8397,73462.730466693,0
+BKT.US,D,20180425,000000,13.7906,13.8623,13.7906,13.8397,25508.606442769,0
+BKT.US,D,20180426,000000,13.8135,13.8623,13.8012,13.8135,54366.981197986,0
+BKT.US,D,20180427,000000,13.8623,13.9353,13.8623,13.9106,27485.694207821,0
+BKT.US,D,20180430,000000,13.9353,13.9353,13.8623,13.9106,35875.984128224,0
+BKT.US,D,20180501,000000,13.8877,13.9353,13.8623,13.8877,33590.828072439,0
+BKT.US,D,20180502,000000,13.8877,13.9594,13.8397,13.8623,24479.872240119,0
+BKT.US,D,20180503,000000,13.8877,13.9353,13.8397,13.8397,38454.719260623,0
+BKT.US,D,20180504,000000,13.8397,13.9106,13.8397,13.9106,35022.84540148,0
+BKT.US,D,20180507,000000,13.8877,13.9594,13.8825,13.9353,16423.179225804,0
+BKT.US,D,20180508,000000,13.9106,13.9353,13.8135,13.8397,36984.409008546,0
+BKT.US,D,20180509,000000,13.8397,13.9106,13.7906,13.8877,47646.400714478,0
+BKT.US,D,20180510,000000,13.8397,13.9353,13.8397,13.9106,19358.625010629,0
+BKT.US,D,20180511,000000,13.9353,13.983,13.9106,13.983,29835.016783288,0
+BKT.US,D,20180514,000000,13.983,14.0171,13.983,13.983,23533.588565448,0
+BKT.US,D,20180515,000000,13.983,13.983,13.8391,13.8614,57011.262775223,0
+BKT.US,D,20180516,000000,13.935,13.935,13.8391,13.8614,61705.078188118,0
+BKT.US,D,20180517,000000,13.8391,13.935,13.8391,13.8874,22041.199510898,0
+BKT.US,D,20180518,000000,13.91,13.935,13.8874,13.8874,21529.247278594,0
+BKT.US,D,20180521,000000,13.8614,13.91,13.8391,13.8614,34703.737709512,0
+BKT.US,D,20180522,000000,13.8391,13.91,13.8391,13.91,25751.818251242,0
+BKT.US,D,20180523,000000,13.91,14.0077,13.8874,13.983,65497.457493859,0
+BKT.US,D,20180524,000000,13.91,14.0804,13.91,13.935,45610.666130361,0
+BKT.US,D,20180525,000000,13.9591,14.0568,13.935,13.983,61688.519086262,0
+BKT.US,D,20180529,000000,13.983,14.1289,13.983,14.1048,34587.823996536,0
+BKT.US,D,20180530,000000,14.0568,14.0804,14.0077,14.0316,39792.901679161,0
+BKT.US,D,20180531,000000,14.0804,14.153,14.0077,14.1168,80642.136064057,0
+BKT.US,D,20180601,000000,14.0568,14.1289,14.0316,14.0568,59253.641151217,0
+BKT.US,D,20180604,000000,14.0568,14.1048,14.0316,14.0804,42937.061143596,0
+BKT.US,D,20180605,000000,14.0316,14.1048,14.0077,14.0077,45630.675045105,0
+BKT.US,D,20180606,000000,14.0077,14.0804,13.9427,13.983,36871.600127166,0
+BKT.US,D,20180607,000000,13.935,14.0316,13.935,13.983,33946.158799713,0
+BKT.US,D,20180608,000000,14.0077,14.0316,13.983,14.0077,9595.999524114,0
+BKT.US,D,20180611,000000,14.0316,14.0316,13.935,13.9591,42464.091796903,0
+BKT.US,D,20180612,000000,13.983,13.983,13.8614,13.935,35252.602939699,0
+BKT.US,D,20180613,000000,13.9225,13.935,13.8874,13.91,39667.673471394,0
+BKT.US,D,20180614,000000,13.91,13.9836,13.91,13.9594,33969.617527339,0
+BKT.US,D,20180615,000000,13.9836,14.0576,13.9594,14.0079,34077.941651963,0
+BKT.US,D,20180618,000000,14.0324,14.0576,14.0079,14.0079,48286.341004861,0
+BKT.US,D,20180619,000000,14.0079,14.0576,14.0079,14.0324,154528.15857188,0
+BKT.US,D,20180620,000000,14.0324,14.0816,14.0324,14.0324,20747.519678593,0
+BKT.US,D,20180621,000000,14.0576,14.1059,14.0399,14.1059,15997.472315653,0
+BKT.US,D,20180622,000000,14.0816,14.1059,14.0324,14.0324,8512.4132965745,0
+BKT.US,D,20180625,000000,14.0324,14.1059,14.0324,14.1059,26878.182158571,0
+BKT.US,D,20180626,000000,14.0816,14.1059,14.0324,14.0576,26170.970516909,0
+BKT.US,D,20180627,000000,14.1059,14.1298,14.0324,14.1298,59621.046223593,0
+BKT.US,D,20180628,000000,14.1298,14.2034,14.1059,14.2034,34384.630017542,0
+BKT.US,D,20180629,000000,14.179,14.2277,14.1298,14.2277,61302.140043013,0
+BKT.US,D,20180702,000000,14.1544,14.2521,14.1544,14.2034,48331.53355367,0
+BKT.US,D,20180703,000000,14.179,14.2521,14.179,14.2034,10130.03055889,0
+BKT.US,D,20180705,000000,14.2034,14.2764,14.179,14.2521,24820.71375327,0
+BKT.US,D,20180706,000000,14.2277,14.2764,14.179,14.2277,28083.201799702,0
+BKT.US,D,20180709,000000,14.2034,14.2764,14.2034,14.2034,56715.61381088,0
+BKT.US,D,20180710,000000,14.2034,14.2196,14.1544,14.2034,32466.879034133,0
+BKT.US,D,20180711,000000,14.2277,14.2521,14.2034,14.2034,22709.428266946,0
+BKT.US,D,20180712,000000,14.2277,14.2277,14.2034,14.2034,15940.550403031,0
+BKT.US,D,20180713,000000,14.2524,14.277,14.2524,14.277,9981.6886047856,0
+BKT.US,D,20180716,000000,14.228,14.277,14.228,14.228,19173.715039931,0
+BKT.US,D,20180717,000000,14.2524,14.2524,14.0929,14.1541,88366.267116148,0
+BKT.US,D,20180718,000000,14.1292,14.1787,14.1292,14.1292,29504.869690084,0
+BKT.US,D,20180719,000000,14.1292,14.1295,14.0313,14.0313,44295.597458163,0
+BKT.US,D,20180720,000000,14.0568,14.0976,14.0313,14.0807,43779.160469108,0
+BKT.US,D,20180723,000000,14.0568,14.0807,14.0313,14.0313,39743.224373597,0
+BKT.US,D,20180724,000000,14.0313,14.0807,14.0313,14.0568,73662.819614088,0
+BKT.US,D,20180725,000000,14.1053,14.1292,14.0807,14.1292,66169.481044082,0
+BKT.US,D,20180726,000000,14.1053,14.1053,14.0568,14.0807,57810.584420941,0
+BKT.US,D,20180727,000000,14.1053,14.1292,14.1053,14.1292,28301.574955395,0
+BKT.US,D,20180730,000000,14.1292,14.1541,14.1292,14.1541,57555.988229943,0
+BKT.US,D,20180731,000000,14.1787,14.228,14.0313,14.0568,116057.57017198,0
+BKT.US,D,20180801,000000,14.0568,14.1292,14.0071,14.1292,73939.494607558,0
+BKT.US,D,20180802,000000,14.1787,14.3007,14.1292,14.1787,49405.460305127,0
+BKT.US,D,20180803,000000,14.1541,14.3007,14.1292,14.1292,60132.308493322,0
+BKT.US,D,20180806,000000,14.1292,14.2263,14.1292,14.2034,23131.340382923,0
+BKT.US,D,20180807,000000,14.228,14.228,14.1787,14.2034,26308.963032355,0
+BKT.US,D,20180808,000000,14.1787,14.2034,14.1419,14.1541,14330.522729065,0
+BKT.US,D,20180809,000000,14.1541,14.228,14.0807,14.1292,43289.632020562,0
+BKT.US,D,20180810,000000,14.1292,14.1787,14.1053,14.1787,41387.06021385,0
+BKT.US,D,20180813,000000,14.1787,14.277,14.1567,14.228,29847.091128391,0
+BKT.US,D,20180814,000000,14.2031,14.2773,14.2031,14.2773,12518.68100126,0
+BKT.US,D,20180815,000000,14.2526,14.3013,14.2402,14.2773,25116.017736325,0
+BKT.US,D,20180816,000000,14.228,14.2773,14.2031,14.2526,18216.046982737,0
+BKT.US,D,20180817,000000,14.2526,14.3013,14.2526,14.2526,21725.541631816,0
+BKT.US,D,20180820,000000,14.2773,14.3191,14.2526,14.2526,38692.756349764,0
+BKT.US,D,20180821,000000,14.2773,14.3013,14.2526,14.2773,21692.07844682,0
+BKT.US,D,20180822,000000,14.3013,14.3013,14.2526,14.2773,40964.113154008,0
+BKT.US,D,20180823,000000,14.2773,14.3013,14.2526,14.2526,10601.274999138,0
+BKT.US,D,20180824,000000,14.228,14.2773,14.2031,14.2031,52960.837465594,0
+BKT.US,D,20180827,000000,14.2526,14.2526,14.2031,14.228,31373.288349222,0
+BKT.US,D,20180828,000000,14.2526,14.2773,14.1784,14.2031,39018.07370493,0
+BKT.US,D,20180829,000000,14.228,14.228,14.2031,14.228,15871.209164021,0
+BKT.US,D,20180830,000000,14.2031,14.2526,14.2031,14.228,32472.398734749,0
+BKT.US,D,20180831,000000,14.228,14.3013,14.2031,14.228,56462.742526326,0
+BKT.US,D,20180904,000000,14.2526,14.2773,14.2031,14.2526,15768.749721302,0
+BKT.US,D,20180905,000000,14.2773,14.2773,14.228,14.2526,31474.712848075,0
+BKT.US,D,20180906,000000,14.2031,14.2773,14.2031,14.2526,53741.875103016,0
+BKT.US,D,20180907,000000,14.2526,14.2526,14.1784,14.228,38768.652233263,0
+BKT.US,D,20180910,000000,14.2031,14.2526,14.1784,14.2526,41954.899414907,0
+BKT.US,D,20180911,000000,14.2526,14.2773,14.2031,14.2526,44367.353566195,0
+BKT.US,D,20180912,000000,14.2773,14.3013,14.2498,14.2773,44099.648086229,0
+BKT.US,D,20180913,000000,14.2524,14.2773,14.2277,14.2277,38123.882204844,0
+BKT.US,D,20180914,000000,14.2524,14.2524,14.2277,14.2277,28804.212692907,0
+BKT.US,D,20180917,000000,14.2773,14.2773,14.1527,14.2524,41889.697951361,0
+BKT.US,D,20180918,000000,14.2277,14.2561,14.1527,14.2025,48997.002459407,0
+BKT.US,D,20180919,000000,14.2025,14.2231,14.1527,14.2025,32097.749055315,0
+BKT.US,D,20180920,000000,14.1779,14.2277,14.1033,14.1283,48308.419807329,0
+BKT.US,D,20180921,000000,14.1033,14.2025,14.0787,14.1779,54042.008824111,0
+BKT.US,D,20180924,000000,14.1527,14.1779,14.1033,14.1033,44592.626347658,0
+BKT.US,D,20180925,000000,14.1033,14.1488,14.1033,14.1283,31198.037854606,0
+BKT.US,D,20180926,000000,14.1527,14.1779,14.1033,14.1779,24142.82552114,0
+BKT.US,D,20180927,000000,14.2025,14.2025,14.1527,14.2025,16869.929994561,0
+BKT.US,D,20180928,000000,14.2025,14.2277,14.1283,14.1779,31522.665247193,0
+BKT.US,D,20181001,000000,14.1779,14.2524,14.1779,14.1779,30417.000217182,0
+BKT.US,D,20181002,000000,14.2025,14.2773,14.2025,14.2277,26830.574740741,0
+BKT.US,D,20181003,000000,14.2025,14.2773,14.1283,14.2277,44627.12447652,0
+BKT.US,D,20181004,000000,14.1527,14.2277,14.0787,14.0787,32850.153245784,0
+BKT.US,D,20181005,000000,14.1033,14.1527,14.0787,14.1033,47223.798635927,0
+BKT.US,D,20181008,000000,14.2524,14.2524,14.0787,14.1779,43509.38510141,0
+BKT.US,D,20181009,000000,14.1779,14.1779,14.0286,14.0541,26424.531764042,0
+BKT.US,D,20181010,000000,14.0286,14.1033,14.0043,14.0541,51890.70550831,0
+BKT.US,D,20181011,000000,14.0286,14.0787,13.9793,14.0043,81445.597485242,0
+BKT.US,D,20181012,000000,14.0544,14.179,13.9297,14.0793,17976.284987149,0
+BKT.US,D,20181015,000000,14.0793,14.1039,14.0043,14.0289,33415.922559113,0
+BKT.US,D,20181016,000000,14.0544,14.0544,13.9541,14.0289,33677.073394593,0
+BKT.US,D,20181017,000000,14.0289,14.0289,13.9297,14.0289,35189.471363882,0
+BKT.US,D,20181018,000000,13.979,14.0544,13.979,14.0043,24221.826236234,0
+BKT.US,D,20181019,000000,14.0043,14.0793,13.979,14.0793,24858.661695017,0
+BKT.US,D,20181022,000000,14.0544,14.1039,14.0289,14.0289,19780.882107893,0
+BKT.US,D,20181023,000000,14.0043,14.0544,14.0043,14.0043,21986.002504721,0
+BKT.US,D,20181024,000000,14.0544,14.0793,14.0289,14.0544,18999.49948918,0
+BKT.US,D,20181025,000000,14.0043,14.0793,14.0043,14.0289,15119.14995484,0
+BKT.US,D,20181026,000000,14.0544,14.0544,14.0043,14.0289,14942.17455378,0
+BKT.US,D,20181029,000000,14.0544,14.0544,14.0043,14.0289,20318.707936844,0
+BKT.US,D,20181030,000000,14.0043,14.0496,13.9297,13.9541,63171.593646018,0
+BKT.US,D,20181031,000000,14.0043,14.0544,13.9541,14.0378,95003.7071091,0
+BKT.US,D,20181101,000000,14.0289,14.1039,14.0043,14.0544,32199.173554167,0
+BKT.US,D,20181102,000000,14.0544,14.0793,13.979,14.0289,28701.06328761,0
+BKT.US,D,20181105,000000,14.0289,14.0544,14.0043,14.0423,22605.933880362,0
+BKT.US,D,20181106,000000,14.0289,14.0544,13.9297,13.9297,27409.453343036,0
+BKT.US,D,20181107,000000,14.0043,14.0289,13.8543,13.9042,49350.263298946,0
+BKT.US,D,20181108,000000,13.8802,13.9541,13.8802,13.8802,49302.655881118,0
+BKT.US,D,20181109,000000,13.8802,13.9297,13.8802,13.8929,27073.096586636,0
+BKT.US,D,20181112,000000,13.8802,14.0289,13.8802,13.9541,77401.381838809,0
+BKT.US,D,20181113,000000,13.979,13.979,13.9042,13.9297,47038.543683937,0
+BKT.US,D,20181114,000000,13.9544,14.0048,13.9039,13.9297,31352.934453195,0
+BKT.US,D,20181115,000000,13.9544,14.0553,13.9297,14.0295,65441.570525105,0
+BKT.US,D,20181116,000000,14.0048,14.105,13.9297,14.0553,65798.626158821,0
+BKT.US,D,20181119,000000,14.0295,14.1298,14.0144,14.105,51060.335546615,0
+BKT.US,D,20181120,000000,14.0801,14.0801,13.9793,13.9793,50628.073991977,0
+BKT.US,D,20181121,000000,14.0048,14.0292,13.9793,14.0048,52153.926231523,0
+BKT.US,D,20181123,000000,14.0048,14.0801,14.0048,14.0801,26493.873003052,0
+BKT.US,D,20181126,000000,14.0801,14.105,14.0295,14.0801,58096.918890493,0
+BKT.US,D,20181127,000000,14.0801,14.1801,13.9793,14.155,73745.270142069,0
+BKT.US,D,20181128,000000,14.0801,14.2805,14.0553,14.2552,60532.486788115,0
+BKT.US,D,20181129,000000,14.2306,14.2738,14.1298,14.2306,80471.025344904,0
+BKT.US,D,20181130,000000,14.2552,14.2805,14.1801,14.2306,30608.464832364,0
+BKT.US,D,20181203,000000,14.3816,14.3816,14.2805,14.3816,50348.294166911,0
+BKT.US,D,20181204,000000,14.3054,14.3816,14.2538,14.3552,87822.231624001,0
+BKT.US,D,20181206,000000,14.1801,14.455,14.1801,14.455,103201.49747044,0
+BKT.US,D,20181207,000000,14.3816,14.4049,14.3309,14.3309,43245.12943433,0
+BKT.US,D,20181210,000000,14.3816,14.455,14.3309,14.455,96917.663298334,0
+BKT.US,D,20181211,000000,14.455,14.5286,14.4315,14.4817,126233.13826097,0
+BKT.US,D,20181212,000000,14.5054,14.5054,14.3043,14.3043,55431.248473365,0
+BKT.US,D,20181213,000000,14.3306,14.4547,14.3306,14.4046,36777.075254089,0
+BKT.US,D,20181214,000000,14.4315,14.4817,14.4046,14.4817,29354.11286696,0
+BKT.US,D,20181217,000000,14.4547,14.606,14.4046,14.5054,36104.706722576,0
+BKT.US,D,20181218,000000,14.4547,14.4817,14.4046,14.4315,33992.041311099,0
+BKT.US,D,20181219,000000,14.4817,14.5054,14.3813,14.3813,46783.602511652,0
+BKT.US,D,20181220,000000,14.4046,14.4315,14.1787,14.2292,78670.912980914,0
+BKT.US,D,20181221,000000,14.1787,14.3543,14.1787,14.2292,84658.753207404,0
+BKT.US,D,20181224,000000,14.2037,14.3813,14.153,14.3043,61621.59271627,0
+BKT.US,D,20181226,000000,14.3043,14.4046,14.3043,14.3043,66934.649542231,0
+BKT.US,D,20181227,000000,14.3043,14.532,14.3043,14.4547,112706.07695309,0
+BKT.US,D,20181228,000000,14.4547,14.5057,14.3827,14.4046,136464.24833742,0
+BKT.US,D,20181231,000000,14.4312,14.5057,14.2785,14.2785,125076.76098153,0
+BKT.US,D,20190102,000000,14.3297,14.4547,14.3297,14.3297,38990.820183129,0
+BKT.US,D,20190103,000000,14.4046,14.5829,14.3768,14.5326,49369.9272324,0
+BKT.US,D,20190104,000000,14.5326,14.6335,14.5057,14.6335,58494.682316263,0
+BKT.US,D,20190107,000000,14.6842,14.7596,14.6066,14.7086,74466.62601656,0
+BKT.US,D,20190108,000000,14.862,14.862,14.6066,14.7849,117447.49978382,0
+BKT.US,D,20190109,000000,14.811,14.8356,14.6335,14.6578,42441.668013148,0
+BKT.US,D,20190110,000000,14.7086,14.7086,14.5829,14.6066,41514.358309346,0
+BKT.US,D,20190111,000000,14.6578,14.7086,14.6335,14.7086,21869.743810457,0
+BKT.US,D,20190114,000000,14.7596,14.7849,14.6335,14.6842,36087.112676859,0
+BKT.US,D,20190115,000000,14.7345,14.7345,14.6066,14.6842,36791.219486921,0
+BKT.US,D,20190116,000000,14.6842,14.7086,14.5829,14.6578,48641.671732131,0
+BKT.US,D,20190117,000000,14.7086,14.7547,14.6701,14.7345,96193.202592243,0
+BKT.US,D,20190118,000000,14.6578,14.7345,14.6391,14.6578,27257.661576046,0
+BKT.US,D,20190122,000000,14.6842,14.7596,14.6578,14.7345,28361.946680902,0
+BKT.US,D,20190123,000000,14.7849,14.7849,14.6335,14.6335,22418.609040644,0
+BKT.US,D,20190124,000000,14.7086,14.7086,14.6066,14.6578,17117.971541074,0
+BKT.US,D,20190125,000000,14.6842,14.7596,14.6335,14.7596,50804.359430462,0
+BKT.US,D,20190128,000000,14.6578,14.7596,14.6335,14.7596,44717.509574139,0
+BKT.US,D,20190129,000000,14.8356,14.8356,14.7086,14.7596,87339.257819937,0
+BKT.US,D,20190130,000000,14.7086,14.7345,14.6842,14.6842,57263.444097202,0
+BKT.US,D,20190131,000000,14.7345,14.7849,14.7086,14.7596,34609.21283643,0
+BKT.US,D,20190201,000000,14.811,14.862,14.7819,14.862,58111.753085906,0
+BKT.US,D,20190204,000000,14.862,14.9364,14.6842,14.7345,133630.57203273,0
+BKT.US,D,20190205,000000,14.7086,14.8858,14.7061,14.862,47194.820207682,0
+BKT.US,D,20190206,000000,14.8858,14.9364,14.8527,14.9364,62450.927734102,0
+BKT.US,D,20190207,000000,14.9364,15.0122,14.8858,14.9869,67619.437400132,0
+BKT.US,D,20190208,000000,14.9869,15.0379,14.9622,14.9869,59022.50368785,0
+BKT.US,D,20190211,000000,15.0122,15.0159,14.9364,14.9622,38618.930354004,0
+BKT.US,D,20190212,000000,15.0122,15.0122,14.9622,15.0122,27311.823638359,0
+BKT.US,D,20190213,000000,15.0122,15.0122,14.9364,14.9622,20838.594738788,0
+BKT.US,D,20190214,000000,14.9872,15.0125,14.9118,14.9622,40456.300697166,0
+BKT.US,D,20190215,000000,14.9872,14.9875,14.8614,14.8852,47753.689895237,0
+BKT.US,D,20190219,000000,14.8614,14.9622,14.8614,14.9118,55365.012065951,0
+BKT.US,D,20190220,000000,14.9361,14.9872,14.9118,14.9361,65726.180088213,0
+BKT.US,D,20190221,000000,14.9361,14.9622,14.9118,14.9361,38787.971185422,0
+BKT.US,D,20190222,000000,14.9622,14.9622,14.8997,14.9118,62647.9120499,0
+BKT.US,D,20190225,000000,14.8852,14.9622,14.8799,14.9622,450922.97246091,0
+BKT.US,D,20190226,000000,14.9622,14.9622,14.9118,14.9118,23940.666486013,0
+BKT.US,D,20190227,000000,14.9622,14.9872,14.8614,14.9872,161206.99631946,0
+BKT.US,D,20190228,000000,14.9622,14.9622,14.8852,14.9118,43480.406673165,0
+BKT.US,D,20190301,000000,14.9622,15.0125,14.9361,14.9872,63821.883375056,0
+BKT.US,D,20190304,000000,15.0125,15.0125,14.7837,14.8614,119603.28785636,0
+BKT.US,D,20190305,000000,14.8852,14.9872,14.8736,14.9622,70499.341197491,0
+BKT.US,D,20190306,000000,14.9622,14.9872,14.9118,14.9872,79055.567117717,0
+BKT.US,D,20190307,000000,14.9361,15.0125,14.9361,14.9872,29165.063120798,0
+BKT.US,D,20190308,000000,14.9622,15.0385,14.9622,15.0385,34677.519131576,0
+BKT.US,D,20190311,000000,15.0385,15.0385,14.9872,14.9872,23724.708199341,0
+BKT.US,D,20190312,000000,15.0385,15.0388,14.9872,15.0125,30358.353398117,0
+BKT.US,D,20190313,000000,15.0385,15.0385,14.9414,14.9872,41253.897436443,0
+BKT.US,D,20190314,000000,15.0127,15.0127,14.9112,14.9619,33758.143997418,0
+BKT.US,D,20190315,000000,14.9872,15.0031,14.8846,14.9112,43224.085575722,0
+BKT.US,D,20190318,000000,14.9872,15.004,14.9619,14.9619,50396.246566028,0
+BKT.US,D,20190319,000000,14.9872,14.9872,14.9358,14.9619,42849.435896291,0
+BKT.US,D,20190320,000000,14.9619,14.9619,14.8846,14.9112,35619.663030783,0
+BKT.US,D,20190321,000000,14.9619,15.064,14.8846,15.064,38633.419568127,0
+BKT.US,D,20190322,000000,15.0388,15.0902,14.9872,15.0902,57706.745053068,0
+BKT.US,D,20190325,000000,15.0388,15.1922,15.0388,15.0388,47964.473462581,0
+BKT.US,D,20190326,000000,15.0902,15.1153,15.0388,15.1153,19861.60772943,0
+BKT.US,D,20190327,000000,15.1922,15.218,15.1153,15.1666,237224.31322837,0
+BKT.US,D,20190328,000000,15.1414,15.2686,15.1414,15.218,51320.451438227,0
+BKT.US,D,20190329,000000,15.1922,15.218,15.1666,15.218,139955.11399692,0
+BKT.US,D,20190401,000000,15.1922,15.1922,15.1153,15.1414,43988.909092581,0
+BKT.US,D,20190402,000000,15.1666,15.1922,15.1052,15.1666,49535.173269648,0
+BKT.US,D,20190403,000000,15.1922,15.218,15.1388,15.1666,32653.513911273,0
+BKT.US,D,20190404,000000,15.1666,15.1666,15.1153,15.1414,12942.663004968,0
+BKT.US,D,20190405,000000,15.1414,15.1414,15.0902,15.1153,33030.233478441,0
+BKT.US,D,20190408,000000,15.1666,15.1666,15.0902,15.0902,14604.782853516,0
+BKT.US,D,20190409,000000,15.1414,15.1666,15.1153,15.1414,27017.554599169,0
+BKT.US,D,20190410,000000,15.1666,15.2425,15.1153,15.2425,57235.500612821,0
+BKT.US,D,20190411,000000,15.218,15.2425,15.1666,15.218,80496.553960262,0
+BKT.US,D,20190412,000000,15.2428,15.2505,15.1919,15.218,65982.156204365,0
+BKT.US,D,20190415,000000,15.1663,15.218,15.1663,15.1663,44312.501541305,0
+BKT.US,D,20190416,000000,15.1663,15.1919,15.1408,15.1919,62622.383434546,0
+BKT.US,D,20190417,000000,15.1919,15.2947,15.1663,15.218,95215.525620308,0
+BKT.US,D,20190418,000000,15.218,15.218,15.1663,15.1919,35380.246016486,0
+BKT.US,D,20190422,000000,15.1919,15.218,15.1147,15.1408,49021.841112188,0
+BKT.US,D,20190423,000000,15.1663,15.1919,15.0631,15.1919,80475.165120367,0
+BKT.US,D,20190424,000000,15.1919,15.2428,15.1663,15.2428,81528.048013223,0
+BKT.US,D,20190425,000000,15.2428,15.2689,15.2098,15.2428,51796.180635229,0
+BKT.US,D,20190426,000000,15.2428,15.3203,15.2345,15.2689,54008.890620406,0
+BKT.US,D,20190429,000000,15.2689,15.2689,15.218,15.218,16261.383001444,0
+BKT.US,D,20190430,000000,15.2689,15.2947,15.218,15.2689,32711.815749049,0
+BKT.US,D,20190501,000000,15.2428,15.2947,15.218,15.2689,44815.484260106,0
+BKT.US,D,20190502,000000,15.2689,15.2689,15.218,15.2428,30039.590687437,0
+BKT.US,D,20190503,000000,15.2689,15.2777,15.218,15.218,42739.731846509,0
+BKT.US,D,20190506,000000,15.218,15.2428,15.1919,15.218,20045.82773755,0
+BKT.US,D,20190507,000000,15.2428,15.2428,15.1919,15.218,48826.58170283,0
+BKT.US,D,20190508,000000,15.218,15.2689,15.2002,15.2689,21076.631827931,0
+BKT.US,D,20190509,000000,15.218,15.2689,15.218,15.2428,31523.010228482,0
+BKT.US,D,20190510,000000,15.2689,15.3461,15.2689,15.3461,22584.20005918,0
+BKT.US,D,20190513,000000,15.2947,15.3461,15.2689,15.2947,29879.864350809,0
+BKT.US,D,20190514,000000,15.2947,15.3721,15.2947,15.3721,38786.591260268,0
+BKT.US,D,20190515,000000,15.2953,15.3721,15.2947,15.3464,17292.187091825,0
+BKT.US,D,20190516,000000,15.3464,15.3464,15.2947,15.3339,34076.906708097,0
+BKT.US,D,20190517,000000,15.3721,15.3721,15.3203,15.3203,31466.778278438,0
+BKT.US,D,20190520,000000,15.3203,15.3464,15.2947,15.3203,18584.486998977,0
+BKT.US,D,20190521,000000,15.3464,15.3721,15.3203,15.3721,57735.378500023,0
+BKT.US,D,20190522,000000,15.3464,15.3721,15.2936,15.3203,62787.629471791,0
+BKT.US,D,20190523,000000,15.3203,15.3721,15.3203,15.3721,32708.020954874,0
+BKT.US,D,20190524,000000,15.3721,15.3721,15.3203,15.3464,28506.838822121,0
+BKT.US,D,20190528,000000,15.3721,15.3721,15.3203,15.3464,41064.157727704,0
+BKT.US,D,20190529,000000,15.3464,15.3721,15.3203,15.3721,71622.255291931,0
+BKT.US,D,20190530,000000,15.3721,15.3878,15.3464,15.3721,57990.319672312,0
+BKT.US,D,20190531,000000,15.3721,15.4501,15.3464,15.4234,81233.778974031,0
+BKT.US,D,20190603,000000,15.4501,15.5014,15.3985,15.5014,108629.08808424,0
+BKT.US,D,20190604,000000,15.5268,15.5534,15.4755,15.5534,66242.272095981,0
+BKT.US,D,20190605,000000,15.5786,15.6304,15.5014,15.6304,98005.389301339,0
+BKT.US,D,20190606,000000,15.6049,15.6304,15.5268,15.5534,39501.392490281,0
+BKT.US,D,20190607,000000,15.6049,15.6304,15.5534,15.6304,37814.089007662,0
+BKT.US,D,20190610,000000,15.6049,15.6049,15.5401,15.5534,38376.063526816,0
+BKT.US,D,20190611,000000,15.5534,15.6304,15.5534,15.6049,53049.842638054,0
+BKT.US,D,20190612,000000,15.6049,15.6568,15.5786,15.6568,45242.916076699,0
+BKT.US,D,20190613,000000,15.6304,15.7345,15.629,15.7345,59263.99058988,0
+BKT.US,D,20190614,000000,15.7345,15.7345,15.6568,15.6823,57045.760904081,0
+BKT.US,D,20190617,000000,15.6823,15.7084,15.6568,15.6823,48883.158634162,0
+BKT.US,D,20190618,000000,15.6823,15.7345,15.6823,15.7084,61250.047868436,0
+BKT.US,D,20190619,000000,15.7345,15.7345,15.6823,15.7084,112493.91346059,0
+BKT.US,D,20190620,000000,15.7345,15.8122,15.7084,15.7864,77973.705796623,0
+BKT.US,D,20190621,000000,15.7864,15.7864,15.6823,15.7345,45006.603893996,0
+BKT.US,D,20190624,000000,15.7345,15.7345,15.6823,15.7345,55831.426768158,0
+BKT.US,D,20190625,000000,15.7601,15.7601,15.6823,15.7084,20015.124402863,0
+BKT.US,D,20190626,000000,15.7601,15.8122,15.6823,15.7864,62350.193197825,0
+BKT.US,D,20190627,000000,15.7864,15.7864,15.6556,15.7345,130439.84009434,0
+BKT.US,D,20190628,000000,15.7601,15.7601,15.6823,15.7084,96167.328995597,0
+BKT.US,D,20190701,000000,15.7601,15.7601,15.6823,15.7084,68838.25629281,0
+BKT.US,D,20190702,000000,15.7084,15.7345,15.6568,15.6568,32040.482161404,0
+BKT.US,D,20190703,000000,15.7084,15.7601,15.6823,15.7084,43999.603512529,0
+BKT.US,D,20190705,000000,15.6823,15.7084,15.6568,15.6568,44116.207188083,0
+BKT.US,D,20190708,000000,15.6568,15.7084,15.6304,15.6304,33973.757302803,0
+BKT.US,D,20190709,000000,15.6568,15.7084,15.6568,15.6568,45121.137681817,0
+BKT.US,D,20190710,000000,15.6823,15.7864,15.6823,15.6823,82864.505525315,0
+BKT.US,D,20190711,000000,15.6959,15.7084,15.5783,15.5783,94356.867192945,0
+BKT.US,D,20190712,000000,15.6571,15.7087,15.6049,15.6307,56978.144571514,0
+BKT.US,D,20190715,000000,15.6571,15.6603,15.5259,15.6307,51977.985774331,0
+BKT.US,D,20190716,000000,15.6307,15.8131,15.6049,15.8131,110419.88595344,0
+BKT.US,D,20190717,000000,15.7876,15.8131,15.7609,15.7876,40784.03292135,0
+BKT.US,D,20190718,000000,15.7609,15.8131,15.7609,15.7876,37168.284035378,0
+BKT.US,D,20190719,000000,15.7609,15.7907,15.7609,15.7876,36076.763238199,0
+BKT.US,D,20190722,000000,15.7876,15.7876,15.7104,15.7609,54934.130436469,0
+BKT.US,D,20190723,000000,15.7876,15.7876,15.6571,15.6829,48645.466526308,0
+BKT.US,D,20190724,000000,15.7087,15.7876,15.707,15.7354,15507.598885821,0
+BKT.US,D,20190725,000000,15.7087,15.7354,15.6307,15.6829,54400.789364271,0
+BKT.US,D,20190726,000000,15.7087,15.7087,15.6571,15.6829,29038.799969166,0
+BKT.US,D,20190729,000000,15.7087,15.7087,15.6307,15.7087,42789.40915207,0
+BKT.US,D,20190730,000000,15.6829,15.7876,15.6307,15.6829,61616.762978234,0
+BKT.US,D,20190731,000000,15.7354,15.7438,15.6829,15.6829,48114.885304418,0
+BKT.US,D,20190801,000000,15.7087,15.7876,15.6829,15.7354,27164.171646831,0
+BKT.US,D,20190802,000000,15.7609,15.8649,15.738,15.84,31786.575932983,0
+BKT.US,D,20190805,000000,15.84,15.9174,15.7876,15.8915,89398.451131683,0
+BKT.US,D,20190806,000000,15.8915,15.9434,15.84,15.8649,38056.610853558,0
+BKT.US,D,20190807,000000,15.8915,15.9959,15.8791,15.9174,56033.240821998,0
+BKT.US,D,20190808,000000,15.9174,16.0223,15.8649,16.0223,57823.348728617,0
+BKT.US,D,20190809,000000,15.9959,16.0745,15.9696,15.9959,49893.263847229,0
+BKT.US,D,20190812,000000,15.9696,16.0223,15.9696,16.0223,38092.833888863,0
+BKT.US,D,20190813,000000,15.9959,16.0485,15.9434,16.0223,52501.667370447,0
+BKT.US,D,20190814,000000,16.0223,16.1272,15.9959,16.0485,100657.26046692,0
+BKT.US,D,20190815,000000,16.0223,16.1008,15.9693,16.0223,69213.940916107,0
+BKT.US,D,20190816,000000,16.0485,16.0748,15.9959,16.0223,32869.817179234,0
+BKT.US,D,20190819,000000,16.0223,16.0748,15.9959,16.0485,71765.077545419,0
+BKT.US,D,20190820,000000,16.0223,16.0748,16.0223,16.0485,90906.364344218,0
+BKT.US,D,20190821,000000,16.0223,16.0485,15.8391,15.9431,112303.48378927,0
+BKT.US,D,20190822,000000,15.9959,15.9959,15.8391,15.8391,83790.435303958,0
+BKT.US,D,20190823,000000,15.8643,15.8977,15.7864,15.8122,67574.244851323,0
+BKT.US,D,20190826,000000,15.8391,15.8391,15.7339,15.7595,65002.409344699,0
+BKT.US,D,20190827,000000,15.7595,15.7864,15.6028,15.6551,245816.4172026,0
+BKT.US,D,20190828,000000,15.6551,15.7339,15.6551,15.7073,50873.010706894,0
+BKT.US,D,20190829,000000,15.7339,15.7595,15.6814,15.7339,41709.617718704,0
+BKT.US,D,20190830,000000,15.7339,15.7864,15.7249,15.7864,47346.956955962,0
+BKT.US,D,20190903,000000,15.8122,15.8643,15.7864,15.8643,45220.14731165,0
+BKT.US,D,20190904,000000,15.8643,15.9171,15.8391,15.8912,25338.87564877,0
+BKT.US,D,20190905,000000,15.8643,15.9693,15.8391,15.8391,60367.930713446,0
+BKT.US,D,20190906,000000,15.8643,15.9565,15.7339,15.8643,108283.07185175,0
+BKT.US,D,20190909,000000,15.8391,15.9171,15.8122,15.8391,73771.488720001,0
+BKT.US,D,20190910,000000,15.8122,15.8643,15.7339,15.7864,97231.596270976,0
+BKT.US,D,20190911,000000,15.8391,15.8643,15.7734,15.8122,34933.84022902,0
+BKT.US,D,20190912,000000,15.8122,15.8643,15.7864,15.7864,46549.015235395,0
+BKT.US,D,20190913,000000,15.8122,15.8122,15.7595,15.7595,41734.456371484,0
+BKT.US,D,20190916,000000,15.8394,15.8394,15.7595,15.7595,37576.396899807,0
+BKT.US,D,20190917,000000,15.7595,15.8122,15.707,15.7203,36860.905707221,0
+BKT.US,D,20190918,000000,15.7864,15.8394,15.707,15.8394,89721.698599116,0
+BKT.US,D,20190919,000000,15.8122,15.8646,15.7595,15.8394,35981.54840254,0
+BKT.US,D,20190920,000000,15.8394,15.8915,15.8021,15.8394,57167.194317672,0
+BKT.US,D,20190923,000000,15.8394,15.944,15.8394,15.8915,46838.454536543,0
+BKT.US,D,20190924,000000,15.8646,15.9177,15.8646,15.8915,40778.858202022,0
+BKT.US,D,20190925,000000,15.8646,15.944,15.8646,15.8915,36891.264060617,0
+BKT.US,D,20190926,000000,15.944,15.944,15.9142,15.944,31613.050344809,0
+BKT.US,D,20190927,000000,15.944,15.9971,15.8646,15.944,120095.23117393,0
+BKT.US,D,20190930,000000,15.9702,16.0499,15.944,16.0232,94414.479068145,0
+BKT.US,D,20191001,000000,15.9702,15.9971,15.944,15.9971,38580.982412256,0
+BKT.US,D,20191002,000000,16.0499,16.1023,15.9971,16.1023,45925.634046867,0
+BKT.US,D,20191003,000000,16.1023,16.155,16.0763,16.1023,47161.702003976,0
+BKT.US,D,20191004,000000,16.1023,16.1814,16.1023,16.1814,48836.931141489,0
+BKT.US,D,20191007,000000,16.1814,16.2084,16.155,16.1814,47258.29676479,0
+BKT.US,D,20191008,000000,16.2084,16.2611,16.1287,16.2084,141399.89563364,0
+BKT.US,D,20191009,000000,16.2084,16.2214,16.1023,16.1814,66505.147837906,0
+BKT.US,D,20191010,000000,16.155,16.1814,16.1233,16.155,74988.582706238,0
+BKT.US,D,20191011,000000,16.1814,16.2209,16.076,16.155,62010.386628543,0
+BKT.US,D,20191014,000000,16.1287,16.1814,16.0493,16.1814,89097.972429301,0
+BKT.US,D,20191015,000000,16.155,16.155,16.076,16.1287,61942.425314683,0
+BKT.US,D,20191016,000000,16.155,16.2066,16.1287,16.1287,41161.097469808,0
+BKT.US,D,20191017,000000,16.1287,16.155,16.102,16.1287,52291.573765681,0
+BKT.US,D,20191018,000000,16.1287,16.155,16.102,16.102,34942.119779945,0
+BKT.US,D,20191021,000000,16.102,16.1287,16.102,16.1287,49659.02155226,0
+BKT.US,D,20191022,000000,16.155,16.155,15.9693,16.0229,108018.81618467,0
+BKT.US,D,20191023,000000,15.9962,16.0229,15.9429,15.9962,45797.990970078,0
+BKT.US,D,20191024,000000,16.076,16.076,15.9962,16.0493,41053.118326471,0
+BKT.US,D,20191025,000000,16.0493,16.0493,15.9962,15.9962,25076.689869422,0
+BKT.US,D,20191028,000000,16.0229,16.0493,15.9962,15.9962,40499.76833953,0
+BKT.US,D,20191029,000000,16.0229,16.0493,16.0229,16.0493,52224.647395689,0
+BKT.US,D,20191030,000000,16.0229,16.076,15.9962,16.0493,30781.645439248,0
+BKT.US,D,20191031,000000,16.076,16.102,16.0229,16.0493,65807.250691036,0
+BKT.US,D,20191101,000000,16.0493,16.1287,16.0229,16.102,19274.794557496,0
+BKT.US,D,20191104,000000,16.1287,16.1287,16.102,16.102,29220.950089555,0
+BKT.US,D,20191105,000000,16.0493,16.155,16.0229,16.102,103904.22435537,0
+BKT.US,D,20191106,000000,16.076,16.1814,16.076,16.155,54025.449722259,0
+BKT.US,D,20191107,000000,16.1287,16.1814,16.102,16.155,38703.105788427,0
+BKT.US,D,20191108,000000,16.155,16.1814,16.1287,16.155,39050.846927348,0
+BKT.US,D,20191111,000000,16.155,16.2087,16.155,16.1814,81058.873460704,0
+BKT.US,D,20191112,000000,16.1814,16.1948,16.102,16.1287,68497.759760944,0
+BKT.US,D,20191113,000000,16.1287,16.1948,16.1038,16.1287,104899.49537302,0
+BKT.US,D,20191114,000000,16.1817,16.1817,16.0757,16.0757,105695.36720585,0
+BKT.US,D,20191115,000000,16.102,16.155,16.0757,16.102,37689.895743762,0
+BKT.US,D,20191118,000000,16.102,16.1287,16.0757,16.102,43857.471221622,0
+BKT.US,D,20191119,000000,16.1287,16.1592,16.0757,16.102,53954.038595515,0
+BKT.US,D,20191120,000000,16.155,16.155,16.102,16.155,36246.839013489,0
+BKT.US,D,20191121,000000,16.155,16.1817,16.1287,16.1287,48502.299291533,0
+BKT.US,D,20191122,000000,16.155,16.1817,16.049,16.0757,73642.465718061,0
+BKT.US,D,20191125,000000,16.0757,16.102,16.0223,16.0223,103553.03340356,0
+BKT.US,D,20191126,000000,16.049,16.0757,15.9423,16.0223,138346.12126682,0
+BKT.US,D,20191127,000000,15.9957,16.0223,15.9423,15.9687,152635.59122254,0
+BKT.US,D,20191129,000000,15.9957,16.0223,15.9687,16.0223,55266.347417406,0
+BKT.US,D,20191202,000000,15.9957,16.0757,15.9957,16.0757,65631.655215135,0
+BKT.US,D,20191203,000000,15.9957,16.2484,15.9687,16.0223,189093.21380337,0
+BKT.US,D,20191204,000000,16.0223,16.102,15.9687,15.9957,94765.325038666,0
+BKT.US,D,20191205,000000,15.9687,16.0757,15.9687,16.0223,322019.67902603,0
+BKT.US,D,20191206,000000,16.0223,16.0757,15.9957,16.049,46768.768316244,0
+BKT.US,D,20191209,000000,16.049,16.102,15.9957,16.0223,41645.796180309,0
+BKT.US,D,20191210,000000,16.049,16.102,16.0397,16.102,63699.070036311,0
+BKT.US,D,20191211,000000,16.102,16.1287,16.0757,16.102,64803.355141167,0
+BKT.US,D,20191212,000000,16.102,16.102,16.0757,16.102,64636.384197478,0
+BKT.US,D,20191213,000000,16.1672,16.1939,16.1142,16.1672,143915.84417151,0
+BKT.US,D,20191216,000000,16.1672,16.1939,16.0869,16.1939,197758.4538108,0
+BKT.US,D,20191217,000000,16.1899,16.2209,16.1402,16.2209,145254.37157133,0
+BKT.US,D,20191218,000000,16.1939,16.1939,16.1672,16.1939,63853.966634897,0
+BKT.US,D,20191219,000000,16.2209,16.2209,16.1402,16.1939,43225.465500879,0
+BKT.US,D,20191220,000000,16.1939,16.2078,16.1402,16.1939,59965.682530922,0
+BKT.US,D,20191223,000000,16.1939,16.2209,16.1402,16.1939,156094.71860347,0
+BKT.US,D,20191224,000000,16.1939,16.2209,16.1672,16.2209,97467.908453676,0
+BKT.US,D,20191226,000000,16.2209,16.2742,16.1672,16.1672,71657.443383369,0
+BKT.US,D,20191227,000000,16.2209,16.2209,16.1402,16.1939,55904.562801344,0
+BKT.US,D,20191230,000000,16.1939,16.2209,16.1672,16.1672,96780.015764176,0
+BKT.US,D,20191231,000000,16.1672,16.2745,16.1399,16.2745,78781.651974559,0
+BKT.US,D,20200102,000000,16.1939,16.2478,16.1672,16.2478,46220.938029924,0
+BKT.US,D,20200103,000000,16.2209,16.2885,16.2209,16.2478,67950.619437201,0
+BKT.US,D,20200106,000000,16.2745,16.3015,16.2209,16.2209,95174.127865676,0
+BKT.US,D,20200107,000000,16.2209,16.2745,16.2209,16.2209,118149.53670614,0
+BKT.US,D,20200108,000000,16.2209,16.2362,16.1939,16.2209,141830.77726312,0
+BKT.US,D,20200109,000000,16.2478,16.2745,16.2209,16.2745,64318.656430662,0
+BKT.US,D,20200110,000000,16.2478,16.3015,16.2478,16.3015,39138.472174657,0
+BKT.US,D,20200113,000000,16.3284,16.3284,16.2745,16.3015,27062.747147979,0
+BKT.US,D,20200114,000000,16.3015,16.3554,16.2481,16.3284,178545.41090396,0
+BKT.US,D,20200115,000000,16.3554,16.3554,16.3015,16.3015,75652.67168682,0
+BKT.US,D,20200116,000000,16.3284,16.3284,16.3015,16.3015,108978.5541296,0
+BKT.US,D,20200117,000000,16.3015,16.3284,16.2478,16.2745,207868.82043624,0
+BKT.US,D,20200121,000000,16.3015,16.3284,16.284,16.3015,40319.688106873,0
+BKT.US,D,20200122,000000,16.3015,16.3554,16.3015,16.3554,45503.721930892,0
+BKT.US,D,20200123,000000,16.3284,16.3827,16.3015,16.3827,96988.039481211,0
+BKT.US,D,20200124,000000,16.3827,16.3827,16.3554,16.3827,74713.287637919,0
+BKT.US,D,20200127,000000,16.3554,16.4094,16.3284,16.3827,24181.118444178,0
+BKT.US,D,20200128,000000,16.3554,16.4088,16.3284,16.3554,108448.66287029,0
+BKT.US,D,20200129,000000,16.3827,16.3827,16.3284,16.3554,53939.549381393,0
+BKT.US,D,20200130,000000,16.3827,16.4632,16.3554,16.4632,176232.6563451,0
+BKT.US,D,20200131,000000,16.4632,16.4632,16.3554,16.3827,57993.079522621,0
+BKT.US,D,20200203,000000,16.3827,16.4094,16.3554,16.3554,47142.383051811,0
+BKT.US,D,20200204,000000,16.3554,16.4094,16.3284,16.3554,102869.62547082,0
+BKT.US,D,20200205,000000,16.3827,16.4094,16.3827,16.3827,52912.885066476,0
+BKT.US,D,20200206,000000,16.4094,16.4902,16.3827,16.4902,69766.945921759,0
+BKT.US,D,20200207,000000,16.4902,16.5439,16.4902,16.5439,75481.560967666,0
+BKT.US,D,20200210,000000,16.5439,16.5974,16.5174,16.5705,127509.22404756,0
+BKT.US,D,20200211,000000,16.5439,16.6244,16.5168,16.5168,131360.59515366,0
+BKT.US,D,20200212,000000,16.5439,16.5439,16.5168,16.5439,46557.294786322,0
+BKT.US,D,20200213,000000,16.583,16.583,16.5014,16.5288,58296.318075314,0
+BKT.US,D,20200214,000000,16.5288,16.5557,16.5014,16.5288,90419.250764694,0
+BKT.US,D,20200218,000000,16.5557,16.6371,16.5316,16.6099,161603.37982008,0
+BKT.US,D,20200219,000000,16.5557,16.6099,16.5557,16.5557,101366.8869776,0
+BKT.US,D,20200220,000000,16.5557,16.583,16.5557,16.5557,88767.825336095,0
+BKT.US,D,20200221,000000,16.6099,16.6371,16.583,16.583,144006.22926913,0
+BKT.US,D,20200224,000000,16.6099,16.7722,16.5288,16.7722,199813.50734707,0
+BKT.US,D,20200225,000000,16.7722,16.7722,16.6099,16.6638,102559.48729235,0
+BKT.US,D,20200226,000000,16.6638,16.7178,16.6099,16.6913,89042.775423124,0
+BKT.US,D,20200227,000000,16.6099,16.6371,16.5557,16.6099,134758.66084651,0
+BKT.US,D,20200228,000000,16.4745,16.5014,16.1504,16.2582,542012.52186936,0
+BKT.US,D,20200302,000000,16.2855,16.5557,16.2855,16.4478,113493.32425371,0
+BKT.US,D,20200303,000000,16.4745,16.5557,16.4197,16.4478,167191.73171435,0
+BKT.US,D,20200304,000000,16.4745,16.6913,16.4745,16.6638,101823.64220373,0
+BKT.US,D,20200305,000000,16.6371,16.745,16.6099,16.6638,86535.451417469,0
+BKT.US,D,20200306,000000,16.6371,16.745,16.6099,16.7181,136740.57834961,0
+BKT.US,D,20200309,000000,16.5014,16.5557,16.2855,16.4197,258818.07200791,0
+BKT.US,D,20200310,000000,16.5014,16.6638,16.3395,16.4197,134290.17625657,0
+BKT.US,D,20200311,000000,16.4197,16.4224,16.2041,16.2582,192543.3716708,0
+BKT.US,D,20200312,000000,15.8797,16.0414,15.2031,15.9606,521413.68912617,0
+BKT.US,D,20200313,000000,16.1899,16.2719,15.9452,16,248161.2550213,0
+BKT.US,D,20200316,000000,15.2381,15.8634,15.2381,15.5105,170820.93487058,0
+BKT.US,D,20200317,000000,15.3739,16.1899,15.3194,15.8368,230391.61382605,0
+BKT.US,D,20200318,000000,15.5916,15.6185,14.8028,15.0202,344535.91777137,0
+BKT.US,D,20200319,000000,14.8295,15.7823,14.5855,15.5105,244870.13352794,0
+BKT.US,D,20200320,000000,15.3739,15.755,15.2381,15.2651,158691.39276288,0
+BKT.US,D,20200323,000000,15.2651,15.4824,14.7211,15.0745,181383.22698412,0
+BKT.US,D,20200324,000000,14.993,15.7823,14.9657,15.3467,374193.26919104,0
+BKT.US,D,20200325,000000,15.2381,15.8089,15.2381,15.6185,242818.52980452,0
+BKT.US,D,20200326,000000,15.7006,15.9728,15.671,15.8909,468344.52753594,0
+BKT.US,D,20200327,000000,15.7823,16.0269,15.4559,15.8634,250488.15381302,0
+BKT.US,D,20200330,000000,15.7272,15.8089,15.4559,15.5105,132916.80574659,0
+BKT.US,D,20200331,000000,15.6461,15.8909,15.4649,15.673,268961.90181835,0
+BKT.US,D,20200401,000000,15.5916,15.8634,15.5826,15.8089,118547.6451132,0
+BKT.US,D,20200402,000000,15.673,16.4896,15.673,16.2991,284089.33132412,0
+BKT.US,D,20200403,000000,16.2171,16.4079,15.8089,16.0814,138918.79020592,0
+BKT.US,D,20200406,000000,16,16.2719,15.918,16.1088,94000.156540517,0
+BKT.US,D,20200407,000000,16.0269,16.3262,16.0269,16.1088,92796.861805829,0
+BKT.US,D,20200408,000000,16.0814,16.1358,15.9722,16.1088,90822.878872376,0
+BKT.US,D,20200409,000000,16.0814,16.4354,15.9722,16.0269,260606.11002681,0
+BKT.US,D,20200413,000000,16.2171,16.3534,16.0136,16.1088,109139.3154101,0
+BKT.US,D,20200414,000000,16.1485,16.3667,16.1485,16.2304,76384.032018684,0
+BKT.US,D,20200415,000000,16.2026,16.3122,16.1485,16.2026,128365.46760591,0
+BKT.US,D,20200416,000000,16.2026,16.2573,16.1755,16.2026,86602.377787459,0
+BKT.US,D,20200417,000000,16.2852,16.3948,16.2304,16.3122,94470.711018189,0
+BKT.US,D,20200420,000000,16.3122,16.4493,16.2573,16.3398,107228.80903375,0
+BKT.US,D,20200421,000000,16.3398,16.4212,16.2852,16.3398,124217.41259159,0
+BKT.US,D,20200422,000000,16.3667,16.5038,16.3398,16.4763,153657.77078071,0
+BKT.US,D,20200423,000000,16.4763,16.5038,16.3948,16.4493,134336.40374925,0
+BKT.US,D,20200424,000000,16.4763,16.5354,16.4629,16.5038,49344.743598332,0
+BKT.US,D,20200427,000000,16.5038,16.5861,16.3398,16.4493,68607.118829436,0
+BKT.US,D,20200428,000000,16.4763,16.5586,16.4763,16.5313,46788.777230984,0
+BKT.US,D,20200429,000000,16.5861,16.5861,16.5313,16.5586,65363.604753882,0
+BKT.US,D,20200430,000000,16.5861,16.6134,16.4493,16.5038,123580.23215152,0
+BKT.US,D,20200501,000000,16.4763,16.5586,16.4763,16.5313,64773.341769059,0
+BKT.US,D,20200504,000000,16.5313,16.6681,16.5038,16.5313,110516.48071425,0
+BKT.US,D,20200505,000000,16.5038,16.5861,16.4493,16.4493,106351.86659808,0
+BKT.US,D,20200506,000000,16.5313,16.5586,16.5038,16.5313,45932.53367264,0
+BKT.US,D,20200507,000000,16.5313,16.6957,16.5053,16.6957,117702.09597481,0
+BKT.US,D,20200508,000000,16.6957,16.805,16.6134,16.6681,86291.894627703,0
+BKT.US,D,20200511,000000,16.7504,16.805,16.6957,16.7226,81052.663797512,0
+BKT.US,D,20200512,000000,16.7774,17.0237,16.7116,16.9965,175545.45361816,0
+BKT.US,D,20200513,000000,16.969,16.9965,16.8595,16.9143,68555.026654857,0
+BKT.US,D,20200514,000000,16.7884,16.8716,16.5273,16.6513,109744.41259033,0
+BKT.US,D,20200515,000000,16.706,16.7612,16.5409,16.596,99114.159162946,0
+BKT.US,D,20200518,000000,16.706,16.7884,16.6513,16.7612,69647.5823959,0
+BKT.US,D,20200519,000000,16.7336,16.8989,16.706,16.8989,64194.463166762,0
+BKT.US,D,20200520,000000,16.9267,16.9818,16.7336,16.7336,83680.386272891,0
+BKT.US,D,20200521,000000,16.7612,16.8166,16.706,16.7612,53822.255743262,0
+BKT.US,D,20200522,000000,16.7884,16.9267,16.7612,16.8716,32870.507141811,0
+BKT.US,D,20200526,000000,16.9267,17.1191,16.8716,17.0365,120935.95057428,0
+BKT.US,D,20200527,000000,17.0638,17.0638,16.9267,17.0087,61210.375020241,0
+BKT.US,D,20200528,000000,17.0087,17.0087,16.8989,16.8989,66396.133750703,0
+BKT.US,D,20200529,000000,16.9818,17.0638,16.7336,16.9267,93456.46602966,0
+BKT.US,D,20200601,000000,16.8438,17.0638,16.7884,17.0365,108092.98716173,0
+BKT.US,D,20200602,000000,16.9818,17.1467,16.9818,17.1191,57476.297552274,0
+BKT.US,D,20200603,000000,17.1467,17.2017,17.0087,17.0916,146194.10060152,0
+BKT.US,D,20200604,000000,17.1191,17.2017,17.0365,17.0638,42483.755730357,0
+BKT.US,D,20200605,000000,17.1191,17.1742,17.0638,17.0916,57852.327156862,0
+BKT.US,D,20200608,000000,17.1191,17.1191,16.9536,17.0365,115267.90800233,0
+BKT.US,D,20200609,000000,17.0638,17.0916,16.9818,17.0638,57176.508812468,0
+BKT.US,D,20200610,000000,17.0638,17.1191,17.0087,17.1191,55965.279508143,0
+BKT.US,D,20200611,000000,17.0087,17.1191,16.9536,16.9818,104370.29407628,0
+BKT.US,D,20200612,000000,17.0763,17.2668,17.0494,17.1874,73146.037643745,0
+BKT.US,D,20200615,000000,17.0494,17.1874,16.9938,17.1874,68515.008825375,0
+BKT.US,D,20200616,000000,17.1874,17.2155,17.1322,17.1322,59810.785932332,0
+BKT.US,D,20200617,000000,17.1874,17.2152,17.0763,17.1874,43136.115347127,0
+BKT.US,D,20200618,000000,17.1874,17.1874,17.1601,17.1874,46132.277838747,0
+BKT.US,D,20200619,000000,17.1601,17.1737,17.1322,17.1322,49487.565851821,0
+BKT.US,D,20200622,000000,17.1874,17.2985,17.1601,17.2155,81694.673975622,0
+BKT.US,D,20200623,000000,17.2155,17.2155,17.1601,17.1874,58562.643630123,0
+BKT.US,D,20200624,000000,17.1874,17.2155,17.1044,17.1322,53590.083336027,0
+BKT.US,D,20200625,000000,17.1601,17.2155,17.0763,17.1874,47030.954095592,0
+BKT.US,D,20200626,000000,17.1874,17.2155,17.0763,17.2155,73444.101477103,0
+BKT.US,D,20200629,000000,17.2155,17.2155,17.1601,17.2155,62109.396258372,0
+BKT.US,D,20200630,000000,17.2155,17.243,17.0763,17.0763,98932.354023847,0
+BKT.US,D,20200701,000000,17.2708,17.2708,17.1601,17.243,83287.452585158,0
+BKT.US,D,20200702,000000,17.1874,17.243,17.1601,17.243,57463.188263311,0
+BKT.US,D,20200706,000000,17.243,17.243,17.1044,17.2155,120670.31498205,0
+BKT.US,D,20200707,000000,17.1874,17.2155,17.1044,17.1874,56361.318027468,0
+BKT.US,D,20200708,000000,17.1874,17.1874,17.1601,17.1874,57035.411465427,0
+BKT.US,D,20200709,000000,17.1874,17.1874,17.1322,17.1601,53186.800209635,0
+BKT.US,D,20200710,000000,17.1874,17.1874,17.1044,17.1322,74390.385151775,0
+BKT.US,D,20200713,000000,17.1601,17.1601,17.1044,17.1601,70881.925446564,0
+BKT.US,D,20200714,000000,17.2273,17.2273,17.0884,17.1163,103208.39709623,0
+BKT.US,D,20200715,000000,17.1441,17.1441,16.8661,17.0607,169266.79416537,0
+BKT.US,D,20200716,000000,17.0884,17.1163,17.0051,17.0884,81629.127530787,0
+BKT.US,D,20200717,000000,17.1163,17.1163,17.0607,17.0884,58429.825834005,0
+BKT.US,D,20200720,000000,17.1163,17.1351,17.0607,17.0884,53225.093132674,0
+BKT.US,D,20200721,000000,17.0884,17.1163,17.0607,17.0743,69064.564018141,0
+BKT.US,D,20200722,000000,17.0607,17.1163,17.0329,17.0884,51344.945109719,0
+BKT.US,D,20200723,000000,17.0884,17.1163,17.0051,17.0051,158702.43216412,0
+BKT.US,D,20200724,000000,17.0051,17.0607,17.0051,17.0607,83667.276983923,0
+BKT.US,D,20200727,000000,17.0884,17.0884,17.0607,17.0884,90695.580776874,0
+BKT.US,D,20200728,000000,17.0607,17.0884,16.9772,17.0051,69621.708799251,0
+BKT.US,D,20200729,000000,17.0607,17.0607,17.0216,17.0607,64577.737378411,0
+BKT.US,D,20200730,000000,17.0607,17.1163,17.0607,17.1163,46858.118469997,0
+BKT.US,D,20200731,000000,17.1163,17.1163,17.0884,17.1163,62421.259343283,0
+BKT.US,D,20200803,000000,17.1163,17.1441,17.0329,17.0607,109989.69428654,0
+BKT.US,D,20200804,000000,17.0607,17.1441,17.0607,17.1441,69888.724316643,0
+BKT.US,D,20200805,000000,17.1441,17.1716,17.1163,17.1163,65687.88716518,0
+BKT.US,D,20200806,000000,17.1163,17.1441,17.0051,17.0329,131855.64330282,0
+BKT.US,D,20200807,000000,17.0607,17.1163,17.0607,17.0884,61973.128649373,0
+BKT.US,D,20200810,000000,17.1441,17.1719,17.072,17.1719,80623.162093183,0
+BKT.US,D,20200811,000000,17.1998,17.2273,17.1719,17.1998,99494.673524289,0
+BKT.US,D,20200812,000000,17.2273,17.2464,17.1734,17.2273,104559.68880373,0
+BKT.US,D,20200813,000000,17.2961,17.352,17.2682,17.352,59739.719786878,0
+BKT.US,D,20200814,000000,17.3242,17.352,17.2401,17.3242,148598.27520188,0
+BKT.US,D,20200817,000000,17.2961,17.352,17.2961,17.3242,99347.71149534,0
+BKT.US,D,20200818,000000,17.3242,17.352,17.2961,17.352,52698.306704956,0
+BKT.US,D,20200819,000000,17.352,17.4079,17.3242,17.3798,108001.56712025,0
+BKT.US,D,20200820,000000,17.3798,17.4079,17.352,17.4079,95200.001462321,0
+BKT.US,D,20200821,000000,17.4079,17.4082,17.3798,17.4079,80166.061885769,0
+BKT.US,D,20200824,000000,17.4079,17.4291,17.3798,17.4079,58566.783405589,0
+BKT.US,D,20200825,000000,17.3798,17.4079,17.3491,17.4079,131537.915536,0
+BKT.US,D,20200826,000000,17.3798,17.4079,17.2122,17.2401,86488.533962218,0
+BKT.US,D,20200827,000000,17.2682,17.3138,17.2122,17.2961,49577.605968144,0
+BKT.US,D,20200828,000000,17.2682,17.3798,17.2682,17.3242,106296.32461063,0
+BKT.US,D,20200831,000000,17.352,17.352,17.2682,17.3242,58056.211098437,0
+BKT.US,D,20200901,000000,17.3242,17.3798,17.2682,17.352,54455.296407875,0
+BKT.US,D,20200902,000000,17.3242,17.3798,17.2961,17.352,47558.77546717,0
+BKT.US,D,20200903,000000,17.3798,17.3798,17.3242,17.3798,69202.211552295,0
+BKT.US,D,20200904,000000,17.3798,17.4357,17.3242,17.352,69172.888142763,0
+BKT.US,D,20200908,000000,17.352,17.4079,17.3242,17.3798,82616.118997512,0
+BKT.US,D,20200909,000000,17.3798,17.4079,17.2961,17.3242,172813.89177492,0
+BKT.US,D,20200910,000000,17.352,17.3728,17.3242,17.352,61135.169099324,0
+BKT.US,D,20200911,000000,17.352,17.3798,17.3242,17.352,124151.52116546,0
+BKT.US,D,20200914,000000,17.3648,17.4209,17.3079,17.3648,72896.961153365,0
+BKT.US,D,20200915,000000,17.3648,17.3925,17.336,17.3925,53493.488575215,0
+BKT.US,D,20200916,000000,17.3648,17.3784,17.2514,17.2798,154144.53937894,0
+BKT.US,D,20200917,000000,17.336,17.3648,17.2235,17.3648,124063.89591816,0
+BKT.US,D,20200918,000000,17.3648,17.3925,17.2514,17.2798,77952.661938016,0
+BKT.US,D,20200921,000000,17.3079,17.3079,17.2235,17.2798,92010.649449075,0
+BKT.US,D,20200922,000000,17.3079,17.3079,17.2235,17.2798,46160.221323128,0
+BKT.US,D,20200923,000000,17.2798,17.3076,17.1674,17.1951,78417.35173378,0
+BKT.US,D,20200924,000000,17.1951,17.2514,17.111,17.139,68746.836251324,0
+BKT.US,D,20200925,000000,17.1951,17.1951,16.9985,16.9985,180746.04654404,0
+BKT.US,D,20200928,000000,17.0826,17.1351,17.0264,17.0826,111389.97333703,0
+BKT.US,D,20200929,000000,17.0548,17.139,17.0264,17.0826,127530.61288745,0
+BKT.US,D,20200930,000000,17.139,17.2798,17.0826,17.1674,131642.44486645,0
+BKT.US,D,20201001,000000,17.139,17.2233,17.0264,17.0264,126809.25701295,0
+BKT.US,D,20201002,000000,16.9985,17.111,16.914,16.914,110190.12841522,0
+BKT.US,D,20201005,000000,16.914,17.1951,16.914,17.1951,104783.92664133,0
+BKT.US,D,20201006,000000,17.1674,17.4209,17.0548,17.3925,92803.071469028,0
+BKT.US,D,20201007,000000,17.2798,17.2798,17.1951,17.2514,93267.071302211,0
+BKT.US,D,20201008,000000,17.2798,17.336,17.1951,17.2514,59190.85455669,0
+BKT.US,D,20201009,000000,17.2235,17.2514,17.1674,17.1951,57156.844879018,0
+BKT.US,D,20201012,000000,17.2235,17.3648,17.1674,17.3648,108186.13210966,0
+BKT.US,D,20201013,000000,17.2798,17.3648,17.2798,17.336,60051.237890494,0
+BKT.US,D,20201014,000000,17.3648,17.39,17.2514,17.3079,92233.85234281,0
+BKT.US,D,20201015,000000,17.223,17.3823,17.223,17.2795,36485.566065209,0
+BKT.US,D,20201016,000000,17.2795,17.3539,17.2795,17.2795,76796.28465858,0
+BKT.US,D,20201019,000000,17.336,17.336,17.2514,17.3079,46629.395875644,0
+BKT.US,D,20201020,000000,17.3079,17.336,17.2795,17.2795,33858.188571116,0
+BKT.US,D,20201021,000000,17.2795,17.336,17.2795,17.3079,50115.776778382,0
+BKT.US,D,20201022,000000,17.336,17.336,17.2795,17.336,34403.948969706,0
+BKT.US,D,20201023,000000,17.3079,17.3079,17.2795,17.2795,61153.79808891,0
+BKT.US,D,20201026,000000,17.2795,17.336,17.2795,17.3079,47688.833412979,0
+BKT.US,D,20201027,000000,17.336,17.336,17.1945,17.223,45745.553814209,0
+BKT.US,D,20201028,000000,17.2514,17.3925,17.1945,17.3648,64559.798351406,0
+BKT.US,D,20201029,000000,17.336,17.3648,17.2864,17.336,41306.679573602,0
+BKT.US,D,20201030,000000,17.3648,17.3714,17.2864,17.336,73700.077593257,0
+BKT.US,D,20201102,000000,17.336,17.3648,17.1945,17.1945,73542.766125652,0
+BKT.US,D,20201103,000000,17.223,17.2514,17.1099,17.223,72819.685344715,0
+BKT.US,D,20201104,000000,17.2514,17.3079,17.1945,17.223,52524.091154207,0
+BKT.US,D,20201105,000000,17.2514,17.336,17.2418,17.2514,82148.324370151,0
+BKT.US,D,20201106,000000,17.3079,17.336,17.1665,17.223,72701.01178143,0
+BKT.US,D,20201109,000000,17.2514,17.2514,17.1381,17.1945,123452.58907473,0
+BKT.US,D,20201110,000000,17.1665,17.223,17.1665,17.1945,149990.27470144,0
+BKT.US,D,20201111,000000,17.1945,17.1945,17.0814,17.1945,118710.47628143,0
+BKT.US,D,20201112,000000,17.1945,17.2795,17.1945,17.2514,38073.169955414,0
+BKT.US,D,20201113,000000,17.1381,17.2514,17.1381,17.1945,94757.390469026,0
+BKT.US,D,20201116,000000,17.2514,17.2795,17.1945,17.223,195834.4931642,0
+BKT.US,D,20201117,000000,17.2514,17.3079,17.223,17.2795,55606.498967981,0
+BKT.US,D,20201118,000000,17.2795,17.3079,17.1945,17.2795,117045.94156387,0
+BKT.US,D,20201119,000000,17.1945,17.3014,17.1945,17.2795,54553.616075125,0
+BKT.US,D,20201120,000000,17.3079,17.336,17.2563,17.2795,44378.392967431,0
+BKT.US,D,20201123,000000,17.2514,17.3079,17.223,17.2514,78358.014952139,0
+BKT.US,D,20201124,000000,17.223,17.2795,17.223,17.2795,80904.321843405,0
+BKT.US,D,20201125,000000,17.2795,17.2795,17.223,17.223,65495.732587417,0
+BKT.US,D,20201127,000000,17.2514,17.3079,17.2514,17.2656,16264.142851753,0
+BKT.US,D,20201130,000000,17.3079,17.3079,17.2514,17.3079,70155.739834029,0
+BKT.US,D,20201201,000000,17.336,17.3503,17.3079,17.336,83971.89546177,0
+BKT.US,D,20201202,000000,17.2795,17.3648,17.1381,17.223,316327.14278261,0
+BKT.US,D,20201203,000000,17.223,17.2795,17.1665,17.1945,129075.09411657,0
+BKT.US,D,20201204,000000,17.223,17.2514,17.1665,17.1945,87187.466052947,0
+BKT.US,D,20201207,000000,17.1665,17.2514,17.1665,17.1945,151067.65126579,0
+BKT.US,D,20201208,000000,17.1665,17.3079,17.1665,17.2795,39037.737638381,0
+BKT.US,D,20201209,000000,17.223,17.2795,17.223,17.2795,84726.36953997,0
+BKT.US,D,20201210,000000,17.2514,17.2514,17.1945,17.223,50309.656262584,0
+BKT.US,D,20201211,000000,17.2514,17.2795,17.223,17.2514,121488.61059865,0
+BKT.US,D,20201214,000000,17.223,17.223,17.1665,17.1665,70037.066270744,0
+BKT.US,D,20201215,000000,17.1665,17.2514,17.1665,17.2514,55653.071441945,0
+BKT.US,D,20201216,000000,17.2514,17.2514,17.1665,17.1945,71098.9186771,0
+BKT.US,D,20201217,000000,17.223,17.2514,17.1665,17.1665,167472.201502,0
+BKT.US,D,20201218,000000,17.1945,17.2511,17.1665,17.1665,116794.10522318,0
+BKT.US,D,20201221,000000,17.223,17.2514,17.1665,17.2514,132795.37233299,0
+BKT.US,D,20201222,000000,17.223,17.3079,17.1945,17.2514,119508.41800199,0
+BKT.US,D,20201223,000000,17.2514,17.2514,17.1945,17.2514,161960.09047251,0
+BKT.US,D,20201224,000000,17.2514,17.2514,17.223,17.223,35772.144760351,0
+BKT.US,D,20201228,000000,17.2514,17.2514,17.1945,17.223,96855.221685093,0
+BKT.US,D,20201229,000000,17.2514,17.2514,17.1948,17.2514,208260.37419881,0
+BKT.US,D,20201230,000000,17.2514,17.2514,17.2088,17.2514,229502.94202658,0
+BKT.US,D,20201231,000000,17.2514,17.2514,17.223,17.2514,140922.44153019,0
+BKT.US,D,20210104,000000,17.2795,17.3082,17.223,17.2795,109335.26478203,0
+BKT.US,D,20210105,000000,17.2514,17.2795,17.2514,17.2795,41118.664771304,0
+BKT.US,D,20210106,000000,17.2795,17.2795,17.1662,17.1942,142935.75233056,0
+BKT.US,D,20210107,000000,17.1942,17.223,17.1662,17.223,84195.788318079,0
+BKT.US,D,20210108,000000,17.223,17.2514,17.1665,17.223,56551.402717499,0
+BKT.US,D,20210111,000000,17.2514,17.3082,17.223,17.3082,112057.1671492,0
+BKT.US,D,20210112,000000,17.2795,17.2795,17.0807,17.1375,180773.30006584,0
+BKT.US,D,20210113,000000,17.1662,17.1942,17.1093,17.1662,103281.8781107,0
+BKT.US,D,20210114,000000,17.1662,17.1942,17.1093,17.1093,76091.14290465,0
+BKT.US,D,20210115,000000,17.1375,17.1375,17.0524,17.0524,139165.79680856,0
+BKT.US,D,20210119,000000,17.1942,17.3654,17.0524,17.3654,154678.57041373,0
+BKT.US,D,20210120,000000,17.3654,17.5357,17.223,17.3931,152029.11411716,0
+BKT.US,D,20210121,000000,17.4221,17.4502,17.2514,17.2795,64325.211075148,0
+BKT.US,D,20210122,000000,17.3654,17.3793,17.3082,17.3363,55303.260415289,0
+BKT.US,D,20210125,000000,17.3654,17.4221,17.3363,17.4221,81192.381219398,0
+BKT.US,D,20210126,000000,17.4221,17.4221,17.3082,17.3931,76497.185881351,0
+BKT.US,D,20210127,000000,17.3931,17.4221,17.3363,17.4221,48847.970542725,0
+BKT.US,D,20210128,000000,17.4221,17.4502,17.3363,17.4221,76056.989757078,0
+BKT.US,D,20210129,000000,17.4221,17.5357,17.3363,17.5357,42088.407173605,0
+BKT.US,D,20210201,000000,17.5357,17.5357,17.3082,17.3931,85460.144740856,0
+BKT.US,D,20210202,000000,17.3654,17.4221,17.3088,17.3363,43676.701026387,0
+BKT.US,D,20210203,000000,17.4221,17.507,17.3654,17.507,65054.846500566,0
+BKT.US,D,20210204,000000,17.507,17.5357,17.4221,17.507,58063.110724211,0
+BKT.US,D,20210205,000000,17.5357,17.5638,17.4789,17.507,51991.785025873,0
+BKT.US,D,20210208,000000,17.5638,17.5638,17.4221,17.4789,55472.646227997,0
+BKT.US,D,20210209,000000,17.507,17.5357,17.3654,17.5357,55071.777970627,0
+BKT.US,D,20210210,000000,17.4789,17.5357,17.2514,17.507,201018.18200692,0
+BKT.US,D,20210211,000000,17.507,17.5638,17.449,17.5357,65813.115372944,0
+BKT.US,D,20210212,000000,17.3931,17.5451,17.3931,17.4221,62888.364008067,0
+BKT.US,D,20210216,000000,17.3082,17.3931,17.2795,17.3082,83980.864975271,0
+BKT.US,D,20210217,000000,17.3654,17.5357,17.3082,17.5357,77356.879252578,0
+BKT.US,D,20210218,000000,17.507,17.5357,17.4221,17.4502,45332.266230451,0
+BKT.US,D,20210219,000000,17.4789,17.5357,17.4221,17.4221,75138.649566783,0
+BKT.US,D,20210222,000000,17.4502,17.5026,17.3363,17.3931,65293.573552292,0
+BKT.US,D,20210223,000000,17.3931,17.3931,17.2795,17.3654,64704.345511336,0
+BKT.US,D,20210224,000000,17.4221,17.4221,17.2913,17.3931,81208.940321253,0
+BKT.US,D,20210225,000000,17.4221,17.4221,17.2514,17.3082,87981.957960628,0
+BKT.US,D,20210226,000000,17.3082,17.3654,17.1942,17.2514,87454.826551627,0
+BKT.US,D,20210301,000000,17.2514,17.3654,17.223,17.2514,143719.204837,0
+BKT.US,D,20210302,000000,17.2514,17.5357,17.1942,17.4789,162407.18622255,0
+BKT.US,D,20210303,000000,17.3931,17.4221,17.2514,17.2795,75777.20993201,0
+BKT.US,D,20210304,000000,17.2514,17.3654,17.223,17.2514,100141.51344044,0
+BKT.US,D,20210305,000000,17.2795,17.3651,17.1942,17.2795,84564.918296899,0
+BKT.US,D,20210308,000000,17.2514,17.3174,17.1942,17.2514,98830.584543708,0
+BKT.US,D,20210309,000000,17.2795,17.3363,17.1662,17.3082,131198.10896672,0
+BKT.US,D,20210310,000000,17.3363,17.3654,17.2514,17.3654,83415.785624521,0
+BKT.US,D,20210311,000000,17.3654,17.3654,17.2514,17.3509,93409.54857441,0
+BKT.US,D,20210312,000000,17.2795,17.3082,17.1662,17.1942,101690.47942633,0
+BKT.US,D,20210315,000000,17.1942,17.223,17.1662,17.1662,119094.09547436,0
+BKT.US,D,20210316,000000,17.223,17.2435,17.1375,17.1942,63239.209978587,0
+BKT.US,D,20210317,000000,17.223,17.3082,17.1662,17.3082,43871.615454454,0
+BKT.US,D,20210318,000000,17.2795,17.2795,17.1662,17.1662,73739.750441451,0
+BKT.US,D,20210319,000000,17.1942,17.2514,17.1942,17.1942,32474.81360377,0
+BKT.US,D,20210322,000000,17.1942,17.223,17.1662,17.1942,55229.089438235,0
+BKT.US,D,20210323,000000,17.1942,17.2795,17.1942,17.2795,33185.820039606,0
+BKT.US,D,20210324,000000,17.223,17.3363,17.223,17.3363,60138.17317523,0
+BKT.US,D,20210325,000000,17.3082,17.3363,17.1942,17.3363,67354.491770474,0
+BKT.US,D,20210326,000000,17.3363,17.3363,17.2514,17.2514,36267.192909515,0
+BKT.US,D,20210329,000000,17.2514,17.3363,17.223,17.3082,54257.622129496,0
+BKT.US,D,20210330,000000,17.3082,17.3082,17.2514,17.3082,60131.963512034,0
+BKT.US,D,20210331,000000,17.3363,17.3654,17.3082,17.3654,71084.774444268,0
+BKT.US,D,20210401,000000,17.2795,17.3931,17.2514,17.3363,142992.67424317,0
+BKT.US,D,20210405,000000,17.3082,17.3363,17.223,17.3082,102691.96010717,0
+BKT.US,D,20210406,000000,17.2795,17.3363,17.2795,17.3082,60095.050514149,0
+BKT.US,D,20210407,000000,17.3363,17.3931,17.3082,17.3931,94062.598153756,0
+BKT.US,D,20210408,000000,17.3931,17.3931,17.2795,17.3082,82873.130057533,0
+BKT.US,D,20210409,000000,17.3082,17.3654,17.3082,17.3654,55111.105837527,0
+BKT.US,D,20210412,000000,17.3654,17.4502,17.3082,17.4502,56096.717379104,0
+BKT.US,D,20210413,000000,17.3654,17.507,17.3654,17.4221,100643.11623409,0
+BKT.US,D,20210414,000000,17.4792,17.5073,17.3651,17.4221,77668.742337485,0
+BKT.US,D,20210415,000000,17.4792,17.5073,17.4502,17.5073,74379.690731832,0
+BKT.US,D,20210416,000000,17.5073,17.5073,17.3931,17.4221,41647.866068045,0
+BKT.US,D,20210419,000000,17.4221,17.5363,17.3931,17.3931,118535.9157494,0
+BKT.US,D,20210420,000000,17.4221,17.4792,17.3651,17.3931,84325.846263888,0
+BKT.US,D,20210421,000000,17.4221,17.5643,17.3931,17.5073,112820.61074091,0
+BKT.US,D,20210422,000000,17.5363,17.5643,17.4792,17.5363,45934.60356037,0
+BKT.US,D,20210423,000000,17.4792,17.5363,17.4221,17.4221,57790.575506204,0
+BKT.US,D,20210426,000000,17.4502,17.5363,17.4502,17.5073,82447.423147378,0
+BKT.US,D,20210427,000000,17.5073,17.5643,17.4792,17.5643,46933.324390914,0
+BKT.US,D,20210428,000000,17.5934,17.6215,17.5073,17.5643,121480.33104772,0
+BKT.US,D,20210429,000000,17.5934,17.5934,17.4221,17.4792,69145.634620963,0
+BKT.US,D,20210430,000000,17.5073,17.5643,17.4792,17.5643,65240.101452552,0
+BKT.US,D,20210503,000000,17.5643,17.6215,17.536,17.6215,170601.52677103,0
+BKT.US,D,20210504,000000,17.6215,17.6505,17.5643,17.6505,127535.09764421,0
+BKT.US,D,20210505,000000,17.5934,17.6786,17.5643,17.5934,103457.8185679,0
+BKT.US,D,20210506,000000,17.5934,17.7219,17.5073,17.6215,137827.61439003,0
+BKT.US,D,20210507,000000,17.6215,17.6215,17.5643,17.5934,79069.366369261,0
+BKT.US,D,20210510,000000,17.5934,17.6215,17.4792,17.5934,175187.01805929,0
+BKT.US,D,20210511,000000,17.5934,17.6215,17.5363,17.5788,78810.630402804,0
+BKT.US,D,20210512,000000,17.5643,17.6505,17.5363,17.6215,75378.066581082,0
+BKT.US,D,20210513,000000,17.5643,18.0222,17.5363,17.9357,308541.26007985,0
+BKT.US,D,20210514,000000,17.8503,17.9357,17.6786,17.6786,108561.81673295,0
+BKT.US,D,20210517,000000,17.6505,17.7024,17.6215,17.6215,63360.988373467,0
+BKT.US,D,20210518,000000,17.6215,17.6505,17.5934,17.5934,52142.886830287,0
+BKT.US,D,20210519,000000,17.5934,17.7647,17.5934,17.6786,58115.892861366,0
+BKT.US,D,20210520,000000,17.7357,17.7647,17.6786,17.7076,67597.013616373,0
+BKT.US,D,20210521,000000,17.7357,17.7647,17.6505,17.7357,45567.198487997,0
+BKT.US,D,20210524,000000,17.7357,17.9647,17.7357,17.9074,112152.72696615,0
+BKT.US,D,20210525,000000,17.9357,17.9357,17.8218,17.8791,70149.185189547,0
+BKT.US,D,20210526,000000,17.9357,17.9929,17.8218,17.8791,59444.070822532,0
+BKT.US,D,20210527,000000,17.9074,18.1932,17.7931,18.1361,148640.70790038,0
+BKT.US,D,20210528,000000,18.107,18.3358,18.0219,18.3074,173356.54734192,0
+BKT.US,D,20210601,000000,18.2787,18.507,18.1642,18.1642,142920.57315386,0
+BKT.US,D,20210602,000000,18.1932,18.2503,17.9074,18.079,141297.43619092,0
+BKT.US,D,20210603,000000,18.079,18.1642,17.9357,17.9929,39701.481637676,0
+BKT.US,D,20210604,000000,17.9929,17.9929,17.7931,17.8218,63983.679599419,0
+BKT.US,D,20210607,000000,17.7931,17.9357,17.7931,17.9074,65095.209311334,0
+BKT.US,D,20210608,000000,17.9357,17.9357,17.8218,17.9074,37008.212717457,0
+BKT.US,D,20210609,000000,17.9647,17.9647,17.6505,17.7931,96813.478949172,0
+BKT.US,D,20210610,000000,17.8503,17.9357,17.8503,17.9074,31423.655617361,0
+BKT.US,D,20210611,000000,17.9357,18.0219,17.8791,17.9647,94895.382984474,0
+BKT.US,D,20210614,000000,17.9647,18.0497,17.8503,17.9647,42757.325892228,0
+BKT.US,D,20210615,000000,17.9647,18.1007,17.8389,17.9929,91045.736784817,0
+BKT.US,D,20210616,000000,17.9074,17.9929,17.8218,17.9074,88757.475897437,0
+BKT.US,D,20210617,000000,17.9357,17.9929,17.8791,17.9929,45325.36660468,0
+BKT.US,D,20210618,000000,17.9929,17.9929,17.8791,17.9647,49716.288446167,0
+BKT.US,D,20210621,000000,17.9929,17.9929,17.8791,17.8791,72743.44447993,0
+BKT.US,D,20210622,000000,17.9357,17.9929,17.8791,17.9357,82064.838898306,0
+BKT.US,D,20210623,000000,17.9929,18.0219,17.9357,17.9929,79154.231766261,0
+BKT.US,D,20210624,000000,17.9929,18.0219,17.8791,17.9074,52581.013066829,0
+BKT.US,D,20210625,000000,17.9357,17.9357,17.8503,17.8503,51716.144976271,0
+BKT.US,D,20210628,000000,17.9647,17.9929,17.9386,17.9929,75792.04412742,0
+BKT.US,D,20210629,000000,18.05,18.3644,18.0219,18.2213,174447.7231578,0
+BKT.US,D,20210630,000000,18.2787,18.3268,18.079,18.107,88568.771132564,0
+BKT.US,D,20210701,000000,18.1361,18.1932,17.9074,17.9074,84236.496110138,0
+BKT.US,D,20210702,000000,17.9647,17.9929,17.7647,17.8791,72240.116779843,0
+BKT.US,D,20210706,000000,17.8791,18.05,17.7931,18.05,71552.569071633,0
+BKT.US,D,20210707,000000,18.05,18.1361,17.8503,18.1361,49180.53250495,0
+BKT.US,D,20210708,000000,18.05,18.079,17.9647,17.9647,37982.784857796,0
+BKT.US,D,20210709,000000,17.9929,18.0146,17.9647,17.9929,52805.250904427,0
+BKT.US,D,20210712,000000,18.05,18.2213,18.0219,18.1932,55671.010468951,0
+BKT.US,D,20210713,000000,18.2213,18.2929,18.1361,18.2503,67017.445051498,0
+BKT.US,D,20210714,000000,18.2213,18.3309,18.0491,18.0491,76677.611095297,0
+BKT.US,D,20210715,000000,18.1355,18.1355,18.0491,18.1065,44895.864900351,0
+BKT.US,D,20210716,000000,18.1065,18.1929,18.0781,18.1639,47395.599317657,0
+BKT.US,D,20210719,000000,18.1065,18.1929,18.0781,18.1639,85349.405747208,0
+BKT.US,D,20210720,000000,18.1355,18.1929,18.1065,18.1639,27956.593666781,0
+BKT.US,D,20210721,000000,18.1929,18.3077,18.1355,18.1784,22876.054229347,0
+BKT.US,D,20210722,000000,18.2503,18.3077,18.1683,18.3077,44395.297050572,0
+BKT.US,D,20210723,000000,18.3077,18.365,18.2503,18.3361,58596.796777694,0
+BKT.US,D,20210726,000000,18.3361,18.365,18.2503,18.365,28465.441067487,0
+BKT.US,D,20210727,000000,18.365,18.3934,18.2787,18.2787,59916.35020665,0
+BKT.US,D,20210728,000000,18.3361,18.4225,18.2787,18.365,46829.140041752,0
+BKT.US,D,20210729,000000,18.365,18.365,18.2787,18.3361,47959.298743254,0
+BKT.US,D,20210730,000000,18.365,18.3934,18.3077,18.365,45696.221489937,0
+BKT.US,D,20210802,000000,18.3934,18.5369,18.365,18.5369,52804.90592314,0
+BKT.US,D,20210803,000000,18.5369,18.5944,18.5082,18.5944,39698.376806075,0
+BKT.US,D,20210804,000000,18.5657,18.623,18.5447,18.623,56781.850218293,0
+BKT.US,D,20210805,000000,18.6517,18.6517,18.5657,18.6517,43495.930831151,0
+BKT.US,D,20210806,000000,18.6517,18.6517,18.5082,18.623,53131.948184743,0
+BKT.US,D,20210809,000000,18.623,18.6807,18.5369,18.5369,69425.069464742,0
+BKT.US,D,20210810,000000,18.5082,18.5369,18.3077,18.3361,110146.31579156,0
+BKT.US,D,20210811,000000,18.3361,18.365,18.3077,18.365,57376.252978575,0
+BKT.US,D,20210812,000000,18.365,18.4225,18.2787,18.3361,51109.667870884,0
+BKT.US,D,20210813,000000,18.2787,18.365,18.2506,18.3361,36611.484235554,0
+BKT.US,D,20210816,000000,18.3934,18.4225,18.2787,18.365,52319.862231345,0
+BKT.US,D,20210817,000000,18.365,18.3934,18.3077,18.3361,51771.686963735,0
+BKT.US,D,20210818,000000,18.2787,18.3361,18.2503,18.3077,37856.176724874,0
+BKT.US,D,20210819,000000,18.3361,18.3505,18.2213,18.3361,76527.544234747,0
+BKT.US,D,20210820,000000,18.3361,18.365,18.2213,18.3077,80239.197918959,0
+BKT.US,D,20210823,000000,18.3077,18.3361,18.2503,18.2503,100245.35280832,0
+BKT.US,D,20210824,000000,18.2787,18.3361,18.0491,18.0491,117559.27372133,0
+BKT.US,D,20210825,000000,18.1355,18.2213,18.0491,18.2213,56018.061645298,0
+BKT.US,D,20210826,000000,18.1639,18.2213,18.0781,18.1355,31501.621388586,0
+BKT.US,D,20210827,000000,18.1929,18.2213,18.1065,18.1639,54038.214029938,0
+BKT.US,D,20210830,000000,18.2213,18.2787,18.1358,18.2503,88584.295290552,0
+BKT.US,D,20210831,000000,18.3077,18.3361,18.2503,18.2787,70660.102477984,0
+BKT.US,D,20210901,000000,18.3077,18.3325,18.2787,18.3077,30305.57126096,0
+BKT.US,D,20210902,000000,18.3361,18.365,18.3077,18.3077,42473.751272985,0
+BKT.US,D,20210903,000000,18.2787,18.3361,18.2503,18.2503,62365.717355816,0
+BKT.US,D,20210907,000000,18.2503,18.365,18.2503,18.3077,46201.27409647,0
+BKT.US,D,20210908,000000,18.3361,18.3361,18.2503,18.3077,38784.52137254,0
+BKT.US,D,20210909,000000,18.2787,18.3361,18.2787,18.2787,58794.471056074,0
+BKT.US,D,20210910,000000,18.3361,18.5369,18.3077,18.5369,167775.78503598,0
+BKT.US,D,20210913,000000,18.5369,18.6807,18.5369,18.6517,226986.30352613,0
+BKT.US,D,20210914,000000,18.5369,18.6662,18.4225,18.4508,150577.43285466,0
+BKT.US,D,20210915,000000,18.5082,18.623,18.3934,18.623,111723.57024311,0
+BKT.US,D,20210916,000000,18.5944,18.5944,18.5082,18.5369,291594.05427665,0
+BKT.US,D,20210917,000000,18.4508,18.4795,18.3361,18.4225,59804.231287846,0
+BKT.US,D,20210920,000000,18.365,18.4225,18.1355,18.2213,97112.232745115,0
+BKT.US,D,20210921,000000,18.2213,18.4225,18.1355,18.1355,75328.044294232,0
+BKT.US,D,20210922,000000,18.1639,18.2503,18.1065,18.1355,54254.86227919,0
+BKT.US,D,20210923,000000,18.1355,18.2213,18.0619,18.1929,47523.932357021,0
+BKT.US,D,20210924,000000,18.2213,18.4079,18.1987,18.365,140935.55081917,0
+BKT.US,D,20210927,000000,18.365,18.4225,18.2503,18.3361,87443.787150391,0
+BKT.US,D,20210928,000000,18.2787,18.2787,17.7625,17.7625,129746.77268551,0
+BKT.US,D,20210929,000000,17.8773,18.0207,17.5038,17.5038,113280.12581734,0
+BKT.US,D,20210930,000000,17.6475,17.7335,17.5038,17.5038,161322.56505116,0
+BKT.US,D,20211001,000000,17.5038,17.7908,17.4464,17.7625,64156.170243726,0
+BKT.US,D,20211004,000000,17.6475,17.7335,17.6475,17.6475,43831.252643687,0
+BKT.US,D,20211005,000000,17.7051,18.0207,17.7051,18.0207,46597.65759709,0
+BKT.US,D,20211006,000000,17.9632,17.9775,17.6475,17.7051,73873.603181432,0
+BKT.US,D,20211007,000000,17.7335,17.906,17.7126,17.8773,41266.661744124,0
+BKT.US,D,20211008,000000,17.8773,18.0781,17.8201,18.0781,47248.637288705,0
+BKT.US,D,20211011,000000,18.0207,18.0755,17.9344,17.9917,18560.683290062,0
+BKT.US,D,20211012,000000,17.9917,17.9917,17.7908,17.8773,52104.938888537,0
+BKT.US,D,20211013,000000,17.8198,17.9344,17.7908,17.8773,61619.52282854,0
+BKT.US,D,20211014,000000,17.8773,17.9346,17.8196,17.8196,45058.006106004,0
+BKT.US,D,20211015,000000,17.8196,17.9346,17.7184,17.7329,40072.681504227,0
+BKT.US,D,20211018,000000,17.7329,17.7329,17.6464,17.7042,60253.051944335,0
+BKT.US,D,20211019,000000,17.7042,17.7329,17.6758,17.7042,66531.71139713,0
+BKT.US,D,20211020,000000,17.6752,17.7042,17.6174,17.6752,92423.592051549,0
+BKT.US,D,20211021,000000,17.6464,17.703,17.6174,17.6606,52899.775777509,0
+BKT.US,D,20211022,000000,17.6752,17.6752,17.6174,17.6464,52860.792891895,0
+BKT.US,D,20211025,000000,17.6174,17.6464,17.5599,17.5599,60809.161781585,0
+BKT.US,D,20211026,000000,17.5599,17.5889,17.5599,17.5889,59388.18385378,0
+BKT.US,D,20211027,000000,17.5889,17.6464,17.5599,17.5599,43719.133724889,0
+BKT.US,D,20211028,000000,17.5889,17.6444,17.5599,17.5889,92145.882114214,0
+BKT.US,D,20211029,000000,17.6464,17.6464,17.5312,17.5889,86029.363867067,0
+BKT.US,D,20211101,000000,17.5312,17.5889,17.4733,17.5312,106911.77122951,0
+BKT.US,D,20211102,000000,17.5312,17.5599,17.5022,17.5022,59737.304917855,0
+BKT.US,D,20211103,000000,17.5889,17.5889,17.5022,17.5022,42639.342291521,0
+BKT.US,D,20211104,000000,17.5889,17.5889,17.5312,17.5889,61343.537797649,0
+BKT.US,D,20211105,000000,17.6752,17.6752,17.358,17.4444,242600.50163013,0
+BKT.US,D,20211108,000000,17.4444,17.4731,17.3952,17.4157,82631.298174212,0
+BKT.US,D,20211109,000000,17.4444,17.4733,17.4157,17.4444,94436.902851904,0
+BKT.US,D,20211110,000000,17.4444,17.4444,17.387,17.4157,64213.437137635,0
+BKT.US,D,20211111,000000,17.4444,17.5022,17.387,17.4157,46817.755659225,0
+BKT.US,D,20211112,000000,17.358,17.358,17.2716,17.3002,64923.408629605,0
+BKT.US,D,20211115,000000,17.3002,17.3293,17.0986,17.1562,106384.98480179,0
+BKT.US,D,20211116,000000,17.1562,17.1562,16.5217,16.5794,438458.10854067,0
+BKT.US,D,20211117,000000,16.5794,16.7238,16.5794,16.6948,135821.20321544,0
+BKT.US,D,20211118,000000,16.6948,16.8392,16.6802,16.8392,102625.72369976,0
+BKT.US,D,20211119,000000,16.8679,16.9542,16.8392,16.8679,83156.359695486,0
+BKT.US,D,20211122,000000,16.8679,16.8966,16.5794,16.6084,105564.27431619,0
+BKT.US,D,20211123,000000,16.5794,16.6371,16.4354,16.5217,106711.68208213,0
+BKT.US,D,20211124,000000,16.4641,16.6084,16.436,16.5508,97407.536728167,0
+BKT.US,D,20211126,000000,16.5508,16.5508,16.4354,16.5508,47044.753347136,0
+BKT.US,D,20211129,000000,16.5217,16.6403,16.4932,16.6084,112134.44295786,0
+BKT.US,D,20211130,000000,16.6661,17.0986,16.5794,16.9542,151520.26671644,0
+BKT.US,D,20211201,000000,16.9542,16.9829,16.8966,16.8966,38094.903776599,0
+BKT.US,D,20211202,000000,16.8392,16.8392,16.6516,16.6661,120365.00654162,0
+BKT.US,D,20211203,000000,16.6661,16.6948,16.6084,16.6371,54226.228832232,0
+BKT.US,D,20211206,000000,16.5794,16.6948,16.5794,16.6661,49749.061668587,0
+BKT.US,D,20211207,000000,16.6661,16.7235,16.6371,16.6711,65035.527548404,0
+BKT.US,D,20211208,000000,16.6371,16.7238,16.6084,16.6371,94415.8589933,0
+BKT.US,D,20211209,000000,16.6371,16.7093,16.5939,16.6948,83505.480759561,0
+BKT.US,D,20211210,000000,16.6948,16.7525,16.6661,16.6661,69215.665822553,0
+BKT.US,D,20211213,000000,16.6948,16.9255,16.6664,16.8679,87625.592289489,0
+BKT.US,D,20211214,000000,16.7525,16.8966,16.4932,16.5794,77820.879085766,0
+BKT.US,D,20211215,000000,16.5217,16.5508,16.2913,16.349,148679.34580469,0
+BKT.US,D,20211216,000000,16.349,16.4354,16.349,16.4064,113080.72663253,0
+BKT.US,D,20211217,000000,16.4064,16.4209,16.2962,16.4064,68217.979935877,0
+BKT.US,D,20211220,000000,16.349,16.4064,16.2913,16.3777,110394.70231937,0
+BKT.US,D,20211221,000000,16.4064,16.4064,16.2768,16.32,142270.6284061,0
+BKT.US,D,20211222,000000,16.3777,16.3777,16.2913,16.349,126019.24986202,0
+BKT.US,D,20211223,000000,16.3777,16.4064,16.349,16.3777,105460.08996702,0
+BKT.US,D,20211227,000000,16.4354,16.4354,16.32,16.349,121640.74734693,0
+BKT.US,D,20211228,000000,16.349,16.4354,16.349,16.3777,91866.447270435,0
+BKT.US,D,20211229,000000,16.3777,16.4354,16.349,16.3777,119711.26699971,0
+BKT.US,D,20211230,000000,16.3777,16.4647,16.3487,16.4647,85838.589214464,0
+BKT.US,D,20211231,000000,16.3777,16.4357,16.3197,16.3777,195570.92745969,0
+BKT.US,D,20220103,000000,16.3777,16.3783,16.2617,16.3487,90238.48056946,0
+BKT.US,D,20220104,000000,16.2907,16.3197,16.2328,16.2907,121946.74574994,0
+BKT.US,D,20220105,000000,16.3197,16.3197,16.1749,16.2328,102314.55057742,0
+BKT.US,D,20220106,000000,16.1749,16.2328,16.0878,16.2328,151384.34408874,0
+BKT.US,D,20220107,000000,16.1749,16.2328,16.1459,16.2038,52248.4511046,0
+BKT.US,D,20220110,000000,16.1749,16.2328,16.0878,16.2328,100124.26437601,0
+BKT.US,D,20220111,000000,16.2328,16.2617,16.2038,16.2328,60943.359502853,0
+BKT.US,D,20220112,000000,16.2617,16.2907,16.1749,16.2907,70638.368656803,0
+BKT.US,D,20220113,000000,16.2907,16.3487,16.2907,16.2907,42824.942224796,0
+BKT.US,D,20220114,000000,16.2907,16.2907,16.1459,16.1459,78905.155275881,0
+BKT.US,D,20220118,000000,16.1168,16.1986,16.0299,16.0299,75354.262872168,0
+BKT.US,D,20220119,000000,16.0588,16.1165,15.856,15.885,118947.823408,0
+BKT.US,D,20220120,000000,15.885,15.885,15.653,15.682,122174.08841914,0
+BKT.US,D,20220121,000000,15.682,15.711,15.4501,15.5081,146580.13466348,0
+BKT.US,D,20220124,000000,15.4501,15.4776,15.0588,15.3921,253155.5491366,0
+BKT.US,D,20220125,000000,15.3052,15.4791,15.2763,15.3921,212236.28355011,0
+BKT.US,D,20220126,000000,15.3921,15.5081,15.3631,15.3921,68023.410489102,0
+BKT.US,D,20220127,000000,15.4791,15.5889,15.4498,15.5371,74567.01557155,0
+BKT.US,D,20220128,000000,15.5371,15.6241,15.5139,15.5951,88095.801785874,0
+BKT.US,D,20220131,000000,15.5661,15.6762,15.5661,15.5951,67891.627636849,0
+BKT.US,D,20220201,000000,15.5661,15.6241,15.5371,15.5951,76358.158422038,0
+BKT.US,D,20220202,000000,15.5661,15.653,15.5661,15.6241,71593.966826265,0
+BKT.US,D,20220203,000000,15.6241,15.6241,15.5084,15.5661,60291.344867373,0
+BKT.US,D,20220204,000000,15.5371,15.5371,15.3631,15.3921,97970.546191189,0
+BKT.US,D,20220207,000000,15.4212,15.4501,15.3342,15.3631,77788.450844635,0
+BKT.US,D,20220208,000000,15.3052,15.3342,15.0733,15.1023,91683.952168757,0
+BKT.US,D,20220209,000000,15.1313,15.2473,15.0902,15.1313,109762.00663606,0
+BKT.US,D,20220210,000000,15.1313,15.1892,15.0442,15.1602,79742.079882063,0
+BKT.US,D,20220211,000000,15.1602,15.1602,14.9574,15.0154,109871.02072325,0
+BKT.US,D,20220214,000000,14.9284,14.9284,14.7616,14.8413,111486.56809783,0
+BKT.US,D,20220215,000000,14.8413,14.9863,14.7255,14.7544,103420.56058873,0
+BKT.US,D,20220216,000000,14.7834,14.8125,14.6968,14.7834,101863.66003321,0
+BKT.US,D,20220217,000000,14.7834,14.8698,14.7834,14.8125,87429.642917555,0
+BKT.US,D,20220218,000000,14.8413,14.8994,14.7834,14.8413,109287.31238292,0
+BKT.US,D,20220222,000000,14.7834,14.8849,14.6965,14.8125,209527.14549062,0
+BKT.US,D,20220223,000000,14.8125,14.8315,14.6965,14.7544,81999.292453467,0
+BKT.US,D,20220224,000000,14.6675,14.7834,14.4936,14.6675,152660.42987532,0
+BKT.US,D,20220225,000000,14.6385,14.8413,14.6181,14.7544,64841.648064205,0
+BKT.US,D,20220228,000000,14.6675,14.9284,14.6397,14.8413,140696.47878615,0
+BKT.US,D,20220301,000000,14.8413,14.8994,14.7544,14.8413,205389.78489626,0
+BKT.US,D,20220302,000000,14.8125,14.8704,14.6385,14.7544,496748.90691534,0
+BKT.US,D,20220303,000000,14.7544,15.1023,14.7544,15.0733,159854.3246868,0
+BKT.US,D,20220304,000000,15.0154,15.1313,14.9284,14.9574,81844.740836171,0
+BKT.US,D,20220307,000000,14.9284,15.0442,14.7255,14.7544,263163.11133803,0
+BKT.US,D,20220308,000000,14.7255,14.7399,14.4936,14.6095,351147.82914895,0
+BKT.US,D,20220309,000000,14.6385,14.7255,14.6095,14.6385,61595.719119625,0
+BKT.US,D,20220310,000000,14.6385,14.7544,14.4355,14.5515,258049.10871561,0
+BKT.US,D,20220311,000000,14.6095,14.7255,14.5515,14.5805,63020.836822893,0
+BKT.US,D,20220314,000000,14.4936,14.5805,14.3197,14.5515,136265.53911517,0
+BKT.US,D,20220315,000000,14.5515,14.6385,14.2037,14.4645,281647.5537633,0
+BKT.US,D,20220316,000000,14.4936,14.5173,14.2616,14.4066,216147.68140041,0
+BKT.US,D,20220317,000000,14.4355,14.5805,14.4066,14.5226,67682.913957236,0
+BKT.US,D,20220318,000000,14.4355,14.8125,14.4355,14.6675,78469.788889648,0
+BKT.US,D,20220321,000000,14.7255,14.7544,14.5515,14.5805,55058.66868166,0
+BKT.US,D,20220322,000000,14.5515,14.6051,14.4066,14.4645,85127.582778629,0
+BKT.US,D,20220323,000000,14.3197,14.4355,14.2616,14.3487,69328.819685219,0
+BKT.US,D,20220324,000000,14.3487,14.4355,14.3342,14.3777,78127.912432636,0
+BKT.US,D,20220325,000000,14.4645,14.4645,14.3487,14.4355,63134.335666851,0
+BKT.US,D,20220328,000000,14.4355,14.4501,14.3487,14.4066,78554.309305361,0
+BKT.US,D,20220329,000000,14.4355,14.7544,14.4066,14.5515,108322.39971865,0
+BKT.US,D,20220330,000000,14.6675,14.7255,14.6104,14.6965,59404.052993053,0
+BKT.US,D,20220331,000000,14.7544,14.9284,14.7544,14.8704,213200.85123308,0
+BKT.US,D,20220401,000000,14.8994,14.8994,14.6385,14.7834,73214.688920177,0
+BKT.US,D,20220404,000000,14.8125,14.9284,14.7255,14.8413,57169.954167986,0
+BKT.US,D,20220405,000000,14.8125,14.8125,14.5226,14.6095,145268.51580416,0
+BKT.US,D,20220406,000000,14.5226,14.5805,14.4211,14.4645,59534.110938862,0
+BKT.US,D,20220407,000000,14.6385,14.7544,14.508,14.5515,310373.80068499,0
+BKT.US,D,20220408,000000,14.5515,14.5515,14.4645,14.4936,45698.291377674,0
+BKT.US,D,20220411,000000,14.4936,14.6095,14.3342,14.5805,207183.34261577,0
+BKT.US,D,20220412,000000,14.6385,14.6385,14.5226,14.5515,38279.468766006,0
+BKT.US,D,20220413,000000,14.5226,14.6092,14.2616,14.3777,72202.85880067,0
+BKT.US,D,20220414,000000,14.4066,14.5515,14.3043,14.3777,51156.930307427,0
+BKT.US,D,20220418,000000,14.3777,14.4642,14.3197,14.3777,34483.294666086,0
+BKT.US,D,20220419,000000,14.3487,14.3777,14.2037,14.2037,61166.562396591,0
+BKT.US,D,20220420,000000,14.3197,14.3197,13.9427,14.0298,182794.89041713,0
+BKT.US,D,20220421,000000,14.0588,14.1019,13.8849,13.8849,77170.244375435,0
+BKT.US,D,20220422,000000,13.8849,13.9588,13.7979,13.8268,61513.268591648,0
+BKT.US,D,20220425,000000,13.9139,13.9139,13.6243,13.769,78866.862352846,0
+BKT.US,D,20220426,000000,13.8268,13.8558,13.6819,13.7109,54830.636049887,0
+BKT.US,D,20220427,000000,13.6529,13.8558,13.6529,13.7109,45549.259460989,0
+BKT.US,D,20220428,000000,13.7979,13.9139,13.6529,13.8558,57490.786766397,0
+BKT.US,D,20220429,000000,13.9139,13.9427,13.7979,13.9139,62259.808100208,0
+BKT.US,D,20220502,000000,13.8849,13.9311,13.508,13.5369,127254.97283784,0
+BKT.US,D,20220503,000000,13.566,13.595,13.1892,13.3051,132915.77080273,0
+BKT.US,D,20220504,000000,13.3051,13.4501,13.2181,13.334,101344.46319385,0
+BKT.US,D,20220505,000000,13.334,13.334,13.1458,13.1602,154667.53101248,0
+BKT.US,D,20220506,000000,13.1602,13.334,13.1298,13.3051,57330.71544848,0
+BKT.US,D,20220509,000000,13.1312,13.2761,12.9572,13.1602,113111.7749485,0
+BKT.US,D,20220510,000000,13.2181,13.334,13.1022,13.1892,86747.614909964,0
+BKT.US,D,20220511,000000,13.1892,13.3051,13.1312,13.3051,83947.05680899,0
+BKT.US,D,20220512,000000,13.2181,13.334,13.2181,13.2471,127991.85287033,0
+BKT.US,D,20220513,000000,13.2763,13.3871,13.2179,13.3346,66978.484058503,0
+BKT.US,D,20220516,000000,13.2617,13.3346,13.2179,13.2763,113161.26504494,0
+BKT.US,D,20220517,000000,13.2763,13.3346,13.2471,13.3055,50880.055270882,0
+BKT.US,D,20220518,000000,13.2471,13.3346,13.1888,13.2471,70311.746110925,0
+BKT.US,D,20220519,000000,13.3055,13.4223,13.2034,13.3988,146897.26305586,0
+BKT.US,D,20220520,000000,13.393,13.568,13.3346,13.5388,265751.73694461,0
+BKT.US,D,20220523,000000,13.5388,13.7432,13.5388,13.5972,90895.307582077,0
+BKT.US,D,20220524,000000,13.6263,13.6848,13.4223,13.4806,96548.41857886,0
+BKT.US,D,20220525,000000,13.5388,13.714,13.4223,13.5972,208595.16910658,0
+BKT.US,D,20220526,000000,13.5388,13.7722,13.4515,13.568,138743.00601152,0
+BKT.US,D,20220527,000000,13.6263,13.7722,13.5096,13.7432,73584.347317851,0
+BKT.US,D,20220531,000000,13.714,13.7722,13.5692,13.6555,89144.710978772,0
+BKT.US,D,20220601,000000,13.5972,13.6848,13.4312,13.568,86892.377212731,0
+BKT.US,D,20220602,000000,13.4806,13.6848,13.3638,13.6263,150269.59480539,0
+BKT.US,D,20220603,000000,13.5388,13.6555,13.5096,13.5388,67885.997724431,0
+BKT.US,D,20220606,000000,13.568,13.5972,13.2179,13.3346,111665.6496227,0
+BKT.US,D,20220607,000000,13.3055,13.3055,13.1885,13.1888,330958.37596805,0
+BKT.US,D,20220608,000000,13.1888,13.3638,13.1888,13.2763,119616.33298216,0
+BKT.US,D,20220609,000000,13.2763,13.3638,13.2079,13.3346,106367.25034956,0
+BKT.US,D,20220610,000000,13.2763,13.5096,13.1305,13.1305,114211.3488336,0
+BKT.US,D,20220613,000000,13.1012,13.1451,12.7511,12.9262,162831.1878557,0
+BKT.US,D,20220614,000000,12.8386,12.9845,12.7059,12.8971,226445.22264744,0
+BKT.US,D,20220615,000000,12.8094,12.8679,12.6344,12.8679,98246.922252702,0
+BKT.US,D,20220616,000000,12.6636,12.9553,12.6344,12.6636,116105.88642623,0
+BKT.US,D,20220617,000000,12.6636,12.7773,12.6636,12.7219,151199.72776963,0
+BKT.US,D,20220621,000000,12.8094,13.0428,12.7511,12.9262,79647.347417522,0
+BKT.US,D,20220622,000000,12.9262,13.0428,12.8324,12.9845,27358.384034622,0
+BKT.US,D,20220623,000000,13.0137,13.2471,12.8917,13.1597,74339.352078442,0
+BKT.US,D,20220624,000000,13.2471,13.3346,13.2182,13.3346,48853.91448804,0
+BKT.US,D,20220627,000000,13.3346,13.4806,13.3346,13.3638,51090.483288583,0
+BKT.US,D,20220628,000000,13.393,13.4806,13.2179,13.3346,52474.373085797,0
+BKT.US,D,20220629,000000,13.3638,13.4217,13.2179,13.2763,34904.319040814,0
+BKT.US,D,20220630,000000,13.3638,13.393,13.2421,13.2471,113655.80515821,0
+BKT.US,D,20220701,000000,13.3055,13.5972,13.3055,13.568,73594.628817087,0
+BKT.US,D,20220705,000000,13.568,13.714,13.4515,13.6848,55477.941729372,0
+BKT.US,D,20220706,000000,13.714,13.7286,13.5096,13.5242,31053.21214352,0
+BKT.US,D,20220707,000000,13.568,13.5972,13.2909,13.3346,45834.580878966,0
+BKT.US,D,20220708,000000,13.3638,13.4223,13.2763,13.3638,20134.945387809,0
+BKT.US,D,20220711,000000,13.393,13.4515,13.2179,13.2763,45998.742150105,0
+BKT.US,D,20220712,000000,13.3346,13.4515,13.3055,13.4223,46977.883594047,0
+BKT.US,D,20220713,000000,13.3346,13.5096,13.3058,13.4515,23500.765521146,0
+BKT.US,D,20220714,000000,13.3638,13.393,13.2471,13.393,23230.019374589,0
+BKT.US,D,20220715,000000,13.4223,13.4806,13.3055,13.3055,27326.511386988,0
+BKT.US,D,20220718,000000,13.3638,13.4223,13.2471,13.2763,62717.14534168,0
+BKT.US,D,20220719,000000,13.3638,13.3638,13.2179,13.2471,124718.6983365,0
+BKT.US,D,20220720,000000,13.3055,13.393,13.1888,13.2763,64312.834023159,0
+BKT.US,D,20220721,000000,13.2763,13.393,13.1305,13.3346,73209.415312366,0
+BKT.US,D,20220722,000000,13.393,13.4759,13.2763,13.3346,76601.281910436,0
+BKT.US,D,20220725,000000,13.3638,13.393,13.3055,13.3346,69769.225667885,0
+BKT.US,D,20220726,000000,13.3638,13.393,13.2763,13.3055,51344.09360308,0
+BKT.US,D,20220727,000000,13.3638,13.5388,13.3638,13.5096,32665.351223779,0
+BKT.US,D,20220728,000000,13.5096,13.6848,13.5096,13.6555,51355.0605356,0
+BKT.US,D,20220729,000000,13.7432,14.0058,13.7412,14.0058,74778.372095833,0
+BKT.US,D,20220801,000000,13.9766,14.0058,13.9328,14.0058,212912.02791928,0
+BKT.US,D,20220802,000000,14.0058,14.064,13.9766,14.0348,59969.586029089,0
+BKT.US,D,20220803,000000,14.0058,14.0332,13.8889,13.9474,54984.087049387,0
+BKT.US,D,20220804,000000,13.8889,14.0058,13.8014,13.8598,38935.694891382,0
+BKT.US,D,20220805,000000,13.8306,13.8306,13.714,13.714,37214.914635859,0
+BKT.US,D,20220808,000000,13.714,13.8889,13.6564,13.8598,44594.289354422,0
+BKT.US,D,20220809,000000,13.8306,13.8889,13.6848,13.6848,38788.669452304,0
+BKT.US,D,20220810,000000,13.8014,13.8809,13.7683,13.8306,28109.618912156,0
+BKT.US,D,20220811,000000,13.8889,13.8889,13.8598,13.8889,26404.60362213,0
+BKT.US,D,20220812,000000,13.9477,13.9477,13.7129,13.8596,38628.661101021,0
+BKT.US,D,20220815,000000,13.8596,13.9183,13.8302,13.9183,20055.041291198,0
+BKT.US,D,20220816,000000,13.9183,13.9183,13.7422,13.7861,30908.922678076,0
+BKT.US,D,20220817,000000,13.8008,13.8008,13.6541,13.7129,25542.090235548,0
+BKT.US,D,20220818,000000,13.7129,13.7422,13.6051,13.7129,21125.410881075,0
+BKT.US,D,20220819,000000,13.6835,13.7422,13.6273,13.6835,38793.831082279,0
+BKT.US,D,20220822,000000,13.6247,13.6541,13.5366,13.5954,29502.423662425,0
+BKT.US,D,20220823,000000,13.5954,13.5954,13.5073,13.5954,11410.350973214,0
+BKT.US,D,20220824,000000,13.6541,13.6541,13.5954,13.6247,29050.164414777,0
+BKT.US,D,20220825,000000,13.6835,13.6835,13.4192,13.478,39226.338043508,0
+BKT.US,D,20220826,000000,13.5366,13.5954,13.4486,13.5073,26536.515689712,0
+BKT.US,D,20220829,000000,13.5366,13.566,13.2724,13.4192,62241.157287496,0
+BKT.US,D,20220830,000000,13.478,13.478,13.2724,13.4486,27539.455060437,0
+BKT.US,D,20220831,000000,13.5366,13.566,13.3017,13.3898,28676.573756141,0
+BKT.US,D,20220901,000000,13.3604,13.3604,13.243,13.2724,35034.766642872,0
+BKT.US,D,20220902,000000,13.2724,13.3898,13.2724,13.3311,35609.285732315,0
+BKT.US,D,20220906,000000,13.3017,13.3311,13.2137,13.2724,24322.556827547,0
+BKT.US,D,20220907,000000,13.2137,13.3311,13.2137,13.243,38941.973230416,0
+BKT.US,D,20220908,000000,13.243,13.3604,13.2137,13.3604,26802.830999698,0
+BKT.US,D,20220909,000000,13.3017,13.3311,13.2137,13.2137,32976.442175415,0
+BKT.US,D,20220912,000000,13.2724,13.3017,13.1255,13.2137,31318.271786261,0
+BKT.US,D,20220913,000000,13.0668,13.2137,13.0668,13.0668,37212.967055487,0
+BKT.US,D,20220914,000000,13.0668,13.1555,12.9042,13.0077,37003.362820894,0
+BKT.US,D,20220915,000000,12.919,12.922,12.6529,12.6825,73199.63539204,0
+BKT.US,D,20220916,000000,12.6233,12.7121,12.5643,12.5938,159236.60610184,0
+BKT.US,D,20220919,000000,12.5643,12.8304,12.5347,12.5643,98101.718378598,0
+BKT.US,D,20220920,000000,12.5347,12.5938,12.5051,12.5347,47511.772585632,0
+BKT.US,D,20220921,000000,12.5051,12.6233,12.4755,12.6233,40034.517778141,0
+BKT.US,D,20220922,000000,12.5051,12.5643,12.2686,12.2982,61195.774665805,0
+BKT.US,D,20220923,000000,12.3573,12.3647,12.0912,12.2095,150932.98017946,0
+BKT.US,D,20220926,000000,12.2095,12.2095,12.0617,12.0912,76565.668533381,0
+BKT.US,D,20220927,000000,12.0025,12.0617,11.7956,11.8843,157485.09172079,0
+BKT.US,D,20220928,000000,11.9435,12.239,11.9435,12.239,104323.34912613,0
+BKT.US,D,20220929,000000,12.18,12.18,12.0321,12.0617,85050.263979492,0
+BKT.US,D,20220930,000000,12.1504,12.239,12.0324,12.239,105089.50982004,0
+BKT.US,D,20221003,000000,12.2982,12.3278,12.1637,12.2982,47061.885732251,0
+BKT.US,D,20221004,000000,12.446,12.5938,12.2095,12.3573,121030.04964375,0
+BKT.US,D,20221005,000000,12.2686,12.2982,12.1504,12.1504,54251.618866529,0
+BKT.US,D,20221006,000000,12.0617,12.2686,11.9139,12.2095,40781.397606909,0
+BKT.US,D,20221007,000000,12.1504,12.239,12.1208,12.18,31655.797959929,0
+BKT.US,D,20221010,000000,12.0912,12.1208,12.0617,12.0617,34754.266814787,0
+BKT.US,D,20221011,000000,12.1504,12.1504,11.9804,12.0617,40329.819449569,0
+BKT.US,D,20221012,000000,12.0025,12.1208,11.8547,11.8991,89971.620242518,0
+BKT.US,D,20221013,000000,11.8246,11.914,11.6757,11.8842,91429.283291776,0
+BKT.US,D,20221014,000000,11.914,11.9735,11.8544,11.8842,53669.320331532,0
+BKT.US,D,20221017,000000,11.8842,11.9235,11.6757,11.8246,49073.380749049,0
+BKT.US,D,20221018,000000,11.8245,11.8659,11.7551,11.8245,40554.057832829,0
+BKT.US,D,20221019,000000,11.7252,11.8146,11.6657,11.7749,103127.14699178,0
+BKT.US,D,20221020,000000,11.6657,11.7352,11.6657,11.7252,49566.742170513,0
+BKT.US,D,20221021,000000,11.6756,11.7054,11.5167,11.5465,88210.086750259,0
+BKT.US,D,20221024,000000,11.5664,11.6647,11.5664,11.6458,42791.113254599,0
+BKT.US,D,20221025,000000,11.6855,11.7998,11.6855,11.765,60222.216869703,0
+BKT.US,D,20221026,000000,11.8349,12.033,11.7848,12.0132,104429.49397978,0
+BKT.US,D,20221027,000000,12.0132,12.0827,11.8642,12.0727,49203.132531945,0
+BKT.US,D,20221028,000000,12.0827,12.1224,12.0529,12.1124,69606.56867728,0
+BKT.US,D,20221031,000000,12.0827,12.0827,12.0032,12.0231,53163.556628477,0
+BKT.US,D,20221101,000000,12.0926,12.1141,12.0429,12.0628,26774.159037137,0
+BKT.US,D,20221102,000000,12.0926,12.0926,11.9635,12.0429,49418.679519905,0
+BKT.US,D,20221103,000000,11.9536,12.0429,11.9536,11.9834,43382.356628115,0
+BKT.US,D,20221104,000000,12.033,12.0926,11.9933,12.0231,69610.597592943,0
+BKT.US,D,20221107,000000,12.0231,12.1621,12.0231,12.0827,58419.2771106,0
+BKT.US,D,20221108,000000,12.0827,12.1124,12.0429,12.0926,64850.433737345,0
+BKT.US,D,20221109,000000,12.0926,12.0926,11.9933,12.0429,31546.409639724,0
+BKT.US,D,20221110,000000,12.2316,12.4103,12.1879,12.3805,86802.987955026,0
+BKT.US,D,20221111,000000,12.3904,12.4897,12.3904,12.45,51461.339760944,0
+BKT.US,D,20221114,000000,12.4,12.4899,12.4,12.47,72782,0
+BKT.US,D,20221115,000000,12.5,12.59,12.45,12.59,64109,0
+BKT.US,D,20221116,000000,12.58,12.59,12.52,12.55,48961,0
+BKT.US,D,20221117,000000,12.49,12.6,12.49,12.58,36394,0
+BKT.US,D,20221118,000000,12.58,12.586,12.55,12.56,26315,0
+BKT.US,D,20221121,000000,12.58,12.58,12.47,12.5,40373,0
+BKT.US,D,20221122,000000,12.57,12.6,12.4705,12.52,64057,0
+BKT.US,D,20221123,000000,12.5,12.6,12.48,12.58,53091,0
+BKT.US,D,20221125,000000,12.57,12.6,12.57,12.6,17110,0
+BKT.US,D,20221128,000000,12.58,12.6,12.53,12.56,36897,0
+BKT.US,D,20221129,000000,12.53,12.5637,12.48,12.51,39252,0
+BKT.US,D,20221130,000000,12.58,12.5999,12.41,12.45,134381,0
+BKT.US,D,20221201,000000,12.48,12.5999,12.48,12.56,71333,0
+BKT.US,D,20221202,000000,12.48,12.57,12.4601,12.49,63690,0
+BKT.US,D,20221205,000000,12.47,12.58,12.47,12.58,92284,0
+BKT.US,D,20221206,000000,12.54,12.6,12.4991,12.57,81731,0
+BKT.US,D,20221207,000000,12.57,12.77,12.57,12.75,153445,0
+BKT.US,D,20221208,000000,12.75,12.8,12.64,12.69,155873,0
+BKT.US,D,20221209,000000,12.65,12.71,12.6,12.65,78014,0
+BKT.US,D,20221212,000000,12.64,12.7,12.54,12.55,95972,0
+BKT.US,D,20221213,000000,12.69,12.7401,12.68,12.685,109664,0
+BKT.US,D,20221214,000000,12.61,12.7,12.566,12.67,80488,0
+BKT.US,D,20221215,000000,12.68,12.82,12.65,12.82,106498,0
+BKT.US,D,20221216,000000,12.78,12.8,12.66,12.7,100447,0
+BKT.US,D,20221219,000000,12.71,12.74,12.54,12.57,46212,0
+BKT.US,D,20221220,000000,12.47,12.48,12.42,12.48,62301,0
+BKT.US,D,20221221,000000,12.5,12.5552,12.45,12.49,96723,0
+BKT.US,D,20221222,000000,12.52,12.59,12.4501,12.55,88340,0
+BKT.US,D,20221223,000000,12.48,12.5138,12.32,12.49,105704,0
+BKT.US,D,20221227,000000,12.46,12.48,12.35,12.35,64898,0
+BKT.US,D,20221228,000000,12.36,12.425,12.34,12.36,101184,0
+BKT.US,D,20221229,000000,12.35,12.3793,12.322,12.35,109607,0
+BKT.US,D,20221230,000000,12.34,12.36,12.34,12.34,69604,0
+BKT.US,D,20230103,000000,12.37,12.53,12.37,12.51,32660,0
+BKT.US,D,20230104,000000,12.59,12.72,12.5899,12.72,30903,0
+BKT.US,D,20230105,000000,12.67,12.75,12.67,12.74,27817,0
+BKT.US,D,20230106,000000,12.77,12.898,12.75,12.88,58222,0
+BKT.US,D,20230109,000000,12.9,13.0416,12.8676,13.01,83843,0
+BKT.US,D,20230110,000000,12.99,13,12.89,12.975,74258,0
+BKT.US,D,20230111,000000,13.01,13.05,12.99,12.99,65909,0
+BKT.US,D,20230112,000000,12.92,13.08,12.92,13.06,73732,0
+BKT.US,D,20230113,000000,13,13.11,13,13.06,83173,0
+BKT.US,D,20230117,000000,13.06,13.1,13.03,13.04,65118,0
+BKT.US,D,20230118,000000,13.14,13.22,13.05,13.1,114553,0
+BKT.US,D,20230119,000000,13.1,13.16,13.09,13.15,84012,0
+BKT.US,D,20230120,000000,13.1,13.15,13.02,13.03,72233,0
+BKT.US,D,20230123,000000,13.06,13.07,12.95,13.06,52193,0
+BKT.US,D,20230124,000000,13.06,13.15,12.99,13.12,31599,0
+BKT.US,D,20230125,000000,13.11,13.14,13.05,13.1,52914,0
+BKT.US,D,20230126,000000,13.11,13.11,12.41,12.99,100819,0
+BKT.US,D,20230127,000000,13,13,12.94,12.97,73016,0
+BKT.US,D,20230130,000000,12.94,13.03,12.94,13,73836,0
+BKT.US,D,20230131,000000,13.08,13.155,13,13.14,85859,0
+BKT.US,D,20230201,000000,13.18,13.19,13.13,13.18,93384,0
+BKT.US,D,20230202,000000,13.2,13.3001,13.1838,13.27,139065,0
+BKT.US,D,20230203,000000,13.25,13.27,13.2055,13.26,77224,0
+BKT.US,D,20230206,000000,13.18,13.21,13.02,13.11,68640,0
+BKT.US,D,20230207,000000,13.06,13.1485,13.05,13.05,38854,0
+BKT.US,D,20230208,000000,13.1,13.13,13.017,13.03,26641,0
+BKT.US,D,20230209,000000,13.01,13.04,12.97,12.97,49957,0
+BKT.US,D,20230210,000000,12.97,13.02,12.96,12.96,19496,0
+BKT.US,D,20230213,000000,13,13.1,12.99,13.07,60277,0
+BKT.US,D,20230214,000000,12.98,12.98,12.8601,12.925,39145,0
+BKT.US,D,20230215,000000,12.9,12.938,12.79,12.85,34251,0
+BKT.US,D,20230216,000000,12.83,12.84,12.7667,12.81,37706,0
+BKT.US,D,20230217,000000,12.75,12.81,12.75,12.77,37904,0
+BKT.US,D,20230221,000000,12.75,12.78,12.57,12.57,49456,0
+BKT.US,D,20230222,000000,12.59,12.6595,12.54,12.56,36700,0
+BKT.US,D,20230223,000000,12.53,12.6343,12.5201,12.59,19278,0
+BKT.US,D,20230224,000000,12.54,12.6,12.46,12.55,24065,0
+BKT.US,D,20230227,000000,12.55,12.61,12.55,12.59,29857,0
+BKT.US,D,20230228,000000,12.59,12.59,12.53,12.53,32093,0
+BKT.US,D,20230301,000000,12.45,12.5336,12.41,12.41,40587,0
+BKT.US,D,20230302,000000,12.35,12.64,12.31,12.39,64016,0
+BKT.US,D,20230303,000000,12.4,12.5558,12.4,12.54,28762,0
+BKT.US,D,20230306,000000,12.56,12.6,12.31,12.47,41084,0
+BKT.US,D,20230307,000000,12.55,12.55,12.46,12.5,19383,0
+BKT.US,D,20230308,000000,12.47,12.512,12.41,12.41,41812,0
+BKT.US,D,20230309,000000,12.43,12.4857,12.39,12.39,23322,0
+BKT.US,D,20230310,000000,12.48,12.58,12.43,12.45,45479,0
+BKT.US,D,20230313,000000,12.51,12.75,12.4,12.4,143093,0
+BKT.US,D,20230314,000000,12.5,12.55,12.5,12.52,45733,0
+BKT.US,D,20230315,000000,12.61,12.855,12.5001,12.84,225262,0
+BKT.US,D,20230316,000000,12.83,12.99,12.75,12.76,151768,0
+BKT.US,D,20230317,000000,12.75,12.8499,12.75,12.79,42710,0
+BKT.US,D,20230320,000000,12.82,12.885,12.74,12.74,53567,0
+BKT.US,D,20230321,000000,12.64,12.8,12.64,12.77,93925,0
+BKT.US,D,20230322,000000,12.73,12.8,12.68,12.8,45386,0
+BKT.US,D,20230323,000000,12.8,12.88,12.7821,12.86,63705,0
+BKT.US,D,20230324,000000,12.87,12.95,12.8,12.935,78590,0
+BKT.US,D,20230327,000000,12.8,12.83,12.65,12.66,66998,0
+BKT.US,D,20230328,000000,12.7,12.7,12.5524,12.58,59356,0
+BKT.US,D,20230329,000000,12.52,12.61,12.5,12.56,36261,0
+BKT.US,D,20230330,000000,12.57,12.65,12.53,12.64,47275,0
+BKT.US,D,20230331,000000,12.64,12.6912,12.58,12.59,149672,0
+BKT.US,D,20230403,000000,12.6,12.75,12.5843,12.75,74078,0
+BKT.US,D,20230404,000000,12.74,12.8501,12.7,12.74,94989,0
+BKT.US,D,20230405,000000,12.77,12.89,12.77,12.86,52218,0
+BKT.US,D,20230406,000000,12.88,12.92,12.87,12.87,16640,0
+BKT.US,D,20230410,000000,12.8,12.8203,12.702,12.73,39102,0
+BKT.US,D,20230411,000000,12.72,12.7999,12.7,12.73,82942,0
+BKT.US,D,20230412,000000,12.75,12.7598,12.63,12.68,60922,0
+BKT.US,D,20230413,000000,12.65,12.69,12.63,12.64,30958,0
+BKT.US,D,20230414,000000,12.55,12.63,12.37,12.37,149741,0
+BKT.US,D,20230417,000000,12.33,12.44,12.3198,12.37,102433,0
+BKT.US,D,20230418,000000,12.36,12.4,12.32,12.37,136562,0
+BKT.US,D,20230419,000000,12.36,12.3784,12.33,12.37,43616,0
+BKT.US,D,20230420,000000,12.38,12.4599,12.38,12.39,39610,0
+BKT.US,D,20230421,000000,12.45,12.45,12.385,12.41,43469,0
+BKT.US,D,20230424,000000,12.46,12.46,12.35,12.38,77907,0
+BKT.US,D,20230425,000000,12.42,12.52,12.42,12.49,50393,0
+BKT.US,D,20230426,000000,12.5,12.52,12.47,12.49,36066,0
+BKT.US,D,20230427,000000,12.47,12.5,12.425,12.5,65515,0
+BKT.US,D,20230428,000000,12.5,12.59,12.5,12.58,32837,0
+BKT.US,D,20230501,000000,12.56,12.57,12.38,12.38,50137,0
+BKT.US,D,20230502,000000,12.4,12.48,12.4,12.48,45867,0
+BKT.US,D,20230503,000000,12.51,12.57,12.5048,12.55,48864,0
+BKT.US,D,20230504,000000,12.54,12.6446,12.54,12.58,63209,0
+BKT.US,D,20230505,000000,12.57,12.61,12.53,12.58,32672,0
+BKT.US,D,20230508,000000,12.55,12.55,12.51,12.53,52158,0
+BKT.US,D,20230509,000000,12.52,12.6,12.48,12.6,82885,0
+BKT.US,D,20230510,000000,12.66,12.66,12.58,12.62,36092,0
+BKT.US,D,20230511,000000,12.69,12.74,12.6801,12.71,39367,0
+BKT.US,D,20230512,000000,12.59,12.71,12.32,12.48,122245,0
+BKT.US,D,20230515,000000,12.43,12.48,12.43,12.47,39890,0
+BKT.US,D,20230516,000000,12.45,12.47,12.39,12.4,30594,0
+BKT.US,D,20230517,000000,12.44,12.44,12.4,12.43,29531,0
+BKT.US,D,20230518,000000,12.41,12.41,12.32,12.365,24331,0
+BKT.US,D,20230519,000000,12.36,12.3729,12.34,12.36,67951,0
+BKT.US,D,20230522,000000,12.35,12.398,12.35,12.38,39957,0
+BKT.US,D,20230523,000000,12.41,12.4199,12.36,12.41,42459,0
+BKT.US,D,20230524,000000,12.41,12.41,12.36,12.38,44526,0
+BKT.US,D,20230525,000000,12.35,12.38,12.24,12.24,33710,0
+BKT.US,D,20230526,000000,12.22,12.25,12.22,12.25,45962,0
+BKT.US,D,20230530,000000,12.25,12.37,12.2301,12.31,36714,0
+BKT.US,D,20230531,000000,12.32,12.41,12.3,12.41,49464,0
+BKT.US,D,20230601,000000,12.4,12.44,12.3,12.41,51989,0
+BKT.US,D,20230602,000000,12.36,12.43,12.36,12.39,43510,0
+BKT.US,D,20230605,000000,12.35,12.35,12.21,12.34,42505,0
+BKT.US,D,20230606,000000,12.31,12.36,12.26,12.33,53248,0
+BKT.US,D,20230607,000000,12.33,12.345,12.25,12.27,27241,0
+BKT.US,D,20230608,000000,12.27,12.34,12.24,12.3204,49141,0
+BKT.US,D,20230609,000000,12.31,12.33,12.2699,12.3,39248,0
+BKT.US,D,20230612,000000,12.35,12.44,12.32,12.42,38718,0
+BKT.US,D,20230613,000000,12.54,12.59,12.42,12.44,43685,0
+BKT.US,D,20230614,000000,12.36,12.47,12.24,12.33,25252,0
+BKT.US,D,20230615,000000,12.39,12.39,12.3,12.3,81847,0
+BKT.US,D,20230616,000000,12.28,12.47,12.25,12.43,55929,0
+BKT.US,D,20230620,000000,12.48,12.49,12.31,12.38,49127,0
+BKT.US,D,20230621,000000,12.35,12.38,12.2601,12.29,35295,0
+BKT.US,D,20230622,000000,12.29,12.29,12.18,12.27,43025,0
+BKT.US,D,20230623,000000,12.24,12.3197,12.22,12.22,32808,0
+BKT.US,D,20230626,000000,12.31,12.33,12.18,12.21,61288,0
+BKT.US,D,20230627,000000,12.22,12.26,12.16,12.22,55823,0
+BKT.US,D,20230628,000000,12.28,12.28,12.18,12.22,69087,0
+BKT.US,D,20230629,000000,12.2,12.2,12.08,12.12,59173,0
+BKT.US,D,20230630,000000,12.13,12.19,12.11,12.17,77601,0
+BKT.US,D,20230703,000000,12.14,12.18,12.11,12.175,38024,0
+BKT.US,D,20230705,000000,12.19,12.19,12.1,12.12,17467,0
+BKT.US,D,20230706,000000,12.1,12.17,12.02,12.15,79055,0
+BKT.US,D,20230707,000000,12.2,12.25,12.1406,12.2,90510,0
+BKT.US,D,20230710,000000,12.2,12.2017,12.12,12.15,72410,0
+BKT.US,D,20230711,000000,12.15,12.16,12.12,12.15,47836,0
+BKT.US,D,20230712,000000,12.2,12.25,12.1201,12.2,35191,0
+BKT.US,D,20230713,000000,12.25,12.3377,12.21,12.32,66176,0
+BKT.US,D,20230714,000000,12.27,12.29,12.24,12.25,34979,0
+BKT.US,D,20230717,000000,12.26,12.27,12.225,12.24,16224,0
+BKT.US,D,20230718,000000,12.28,12.34,12.21,12.23,32785,0
+BKT.US,D,20230719,000000,12.21,12.3188,12.21,12.26,33128,0
+BKT.US,D,20230720,000000,12.21,12.32,12.18,12.201,35655,0
+BKT.US,D,20230721,000000,12.21,12.21,12.14,12.16,28948,0
+BKT.US,D,20230724,000000,12.15,12.21,12.1,12.1,20176,0
+BKT.US,D,20230725,000000,12.06,12.1199,12.03,12.0522,31145,0
+BKT.US,D,20230726,000000,12.07,12.16,12.0556,12.12,40265,0
+BKT.US,D,20230727,000000,12.06,12.12,11.97,12.01,59499,0
+BKT.US,D,20230728,000000,11.98,12.1,11.98,12.08,34553,0
+BKT.US,D,20230731,000000,12.06,12.2237,12.04,12.12,58605,0
+BKT.US,D,20230801,000000,12.05,12.11,12.03,12.1,36165,0
+BKT.US,D,20230802,000000,12.04,12.1,12.03,12.04,29760,0
+BKT.US,D,20230803,000000,11.98,11.99,11.94,11.94,33240,0
+BKT.US,D,20230804,000000,11.95,12.098,11.91,12.07,45743,0
+BKT.US,D,20230807,000000,12.03,12.04,11.9,11.91,105158,0
+BKT.US,D,20230808,000000,11.95,12.02,11.9,11.91,49744,0
+BKT.US,D,20230809,000000,11.94,11.975,11.79,11.83,42774,0
+BKT.US,D,20230810,000000,11.86,11.89,11.8,11.85,53957,0
+BKT.US,D,20230811,000000,11.8,11.84,11.795,11.82,43205,0
+BKT.US,D,20230814,000000,11.72,11.7999,11.69,11.75,45423,0
+BKT.US,D,20230815,000000,11.73,11.76,11.68,11.7,27422,0
+BKT.US,D,20230816,000000,11.74,11.75,11.67,11.69,32963,0
+BKT.US,D,20230817,000000,11.69,11.69,11.59,11.61,62934,0
+BKT.US,D,20230818,000000,11.61,11.7099,11.61,11.66,33429,0
+BKT.US,D,20230821,000000,11.65,11.655,11.62,11.63,36168,0
+BKT.US,D,20230822,000000,11.65,11.66,11.61,11.6302,34502,0
+BKT.US,D,20230823,000000,11.64,11.709,11.64,11.66,31186,0
+BKT.US,D,20230824,000000,11.62,11.6999,11.6,11.6,43300,0
+BKT.US,D,20230825,000000,11.6,11.66,11.58,11.63,64375,0
+BKT.US,D,20230828,000000,11.62,11.66,11.62,11.63,32040,0
+BKT.US,D,20230829,000000,11.59,11.74,11.59,11.71,46792,0
+BKT.US,D,20230830,000000,11.72,11.81,11.68,11.81,42333,0
+BKT.US,D,20230831,000000,11.84,11.96,11.62,11.96,167808,0
+BKT.US,D,20230901,000000,11.9,11.9,11.67,11.86,55506,0
+BKT.US,D,20230905,000000,11.85,11.86,11.67,11.83,59086,0
+BKT.US,D,20230906,000000,11.79,11.79,11.66,11.71,45018,0
+BKT.US,D,20230907,000000,11.65,11.78,11.65,11.76,46544,0
+BKT.US,D,20230908,000000,11.79,11.84,11.72,11.8022,30623,0
+BKT.US,D,20230911,000000,11.8,11.8,11.74,11.79,20351,0
+BKT.US,D,20230912,000000,11.82,11.84,11.78,11.84,47236,0
+BKT.US,D,20230913,000000,11.87,11.92,11.84,11.88,25612,0
+BKT.US,D,20230914,000000,11.83,11.83,11.67,11.71,51209,0
+BKT.US,D,20230915,000000,11.68,11.68,11.61,11.665,33835,0
+BKT.US,D,20230918,000000,11.64,11.7,11.6,11.6,14875,0
+BKT.US,D,20230919,000000,11.56,11.7046,11.51,11.51,32470,0
+BKT.US,D,20230920,000000,11.57,11.64,11.41,11.42,81901,0
+BKT.US,D,20230921,000000,11.39,11.48,11.36,11.39,46309,0
+BKT.US,D,20230922,000000,11.45,11.48,11.35,11.41,57559,0
+BKT.US,D,20230925,000000,11.36,11.58,11.33,11.33,49781,0
+BKT.US,D,20230926,000000,11.32,11.4225,11.28,11.3,39034,0
+BKT.US,D,20230927,000000,11.34,11.38,11.25,11.27,59641,0
+BKT.US,D,20230928,000000,11.2,11.2,11.01,11.15,136300,0
+BKT.US,D,20230929,000000,11.22,11.3994,11.22,11.38,96051,0
+BKT.US,D,20231002,000000,11.33,11.34,11.26,11.29,40119,0
+BKT.US,D,20231003,000000,11.26,11.27,11.07,11.09,24580,0
+BKT.US,D,20231004,000000,11.11,11.2,11.1,11.14,31180,0
+BKT.US,D,20231005,000000,11.17,11.2309,11.08,11.12,99346,0
+BKT.US,D,20231006,000000,11,11.16,11,11.14,29381,0
+BKT.US,D,20231009,000000,11.19,11.21,11.14,11.21,22175,0
+BKT.US,D,20231010,000000,11.13,11.19,11.04,11.18,63708,0
+BKT.US,D,20231011,000000,11.27,11.37,11.2662,11.35,35370,0
+BKT.US,D,20231012,000000,11.3,11.41,11.3,11.36,84354,0
+BKT.US,D,20231013,000000,11.38,11.38,11.18,11.21,28557,0
+BKT.US,D,20231016,000000,11.15,11.26,11.15,11.222,39491,0
+BKT.US,D,20231017,000000,11.14,11.18,10.87,11.05,97117,0
+BKT.US,D,20231018,000000,11,11.09,10.762,10.77,82969,0
+BKT.US,D,20231019,000000,10.79,10.85,10.68,10.72,32033,0
+BKT.US,D,20231020,000000,10.72,10.81,10.63,10.69,31700,0
+BKT.US,D,20231023,000000,10.66,10.74,10.59,10.64,87877,0
+BKT.US,D,20231024,000000,10.76,10.7699,10.65,10.72,47532,0
+BKT.US,D,20231025,000000,10.7,10.76,10.64,10.66,75917,0
+BKT.US,D,20231026,000000,10.66,10.71,10.55,10.56,112099,0
+BKT.US,D,20231027,000000,10.64,10.66,10.57,10.66,109480,0
+BKT.US,D,20231030,000000,10.67,10.72,10.615,10.64,90321,0
+BKT.US,D,20231031,000000,10.68,10.77,10.55,10.63,141211,0
+BKT.US,D,20231101,000000,10.68,10.88,10.66,10.87,76938,0
+BKT.US,D,20231102,000000,10.93,11.07,10.93,11.06,74821,0
+BKT.US,D,20231103,000000,11.18,11.2639,11.18,11.21,55638,0
+BKT.US,D,20231106,000000,11.23,11.2441,11.13,11.16,53231,0
+BKT.US,D,20231107,000000,11.14,11.21,11.1257,11.16,140300,0
+BKT.US,D,20231108,000000,11.15,11.23,11.1,11.18,70382,0
+BKT.US,D,20231109,000000,11.15,11.19,11.07,11.1,55430,0
+BKT.US,D,20231110,000000,11.13,11.13,11.095,11.12,52202,0
+BKT.US,D,20231113,000000,11.08,11.0938,11.02,11.06,32822,0
+BKT.US,D,20231114,000000,11.1,11.2425,11.1,11.2,72348,0
+BKT.US,D,20231115,000000,11.15,11.23,11.11,11.2,85757,0
+BKT.US,D,20231116,000000,11.23,11.43,11.19,11.38,84874,0
+BKT.US,D,20231117,000000,11.41,11.425,11.33,11.38,110739,0
+BKT.US,D,20231120,000000,11.38,11.5,11.355,11.47,56878,0
+BKT.US,D,20231121,000000,11.45,11.59,11.45,11.57,76653,0
+BKT.US,D,20231122,000000,11.52,11.58,11.44,11.48,121683,0
+BKT.US,D,20231124,000000,11.46,11.519,11.415,11.51,25985,0
+BKT.US,D,20231127,000000,11.54,11.6,11.49,11.6,87884,0
+BKT.US,D,20231128,000000,11.6,11.73,11.41,11.63,87205,0
+BKT.US,D,20231129,000000,11.71,11.72,11.64,11.69,53983,0
+BKT.US,D,20231130,000000,11.69,11.72,11.63,11.63,54047,0
+BKT.US,D,20231201,000000,11.6,11.72,11.55,11.715,64671,0
+BKT.US,D,20231204,000000,11.66,11.76,11.64,11.72,78491,0
+BKT.US,D,20231205,000000,11.7,11.85,11.7,11.81,62457,0
+BKT.US,D,20231206,000000,11.81,11.891,11.74,11.75,94183,0
+BKT.US,D,20231207,000000,11.77,11.9,11.74,11.85,50547,0
+BKT.US,D,20231208,000000,11.78,11.82,11.75,11.8,29794,0
+BKT.US,D,20231211,000000,11.85,11.9,11.8,11.9,51307,0
+BKT.US,D,20231212,000000,11.9,11.9301,11.84,11.84,49226,0
+BKT.US,D,20231213,000000,11.91,12.06,11.7962,12.06,104223,0
+BKT.US,D,20231214,000000,12.05,12.25,12.05,12.15,75375,0
+BKT.US,D,20231215,000000,12.14,12.2,12,12,89680,0
+BKT.US,D,20231218,000000,12.04,12.18,12.02,12.15,144564,0
+BKT.US,D,20231219,000000,12.14,12.17,12.0975,12.12,61264,0
+BKT.US,D,20231220,000000,12.19,12.26,12.11,12.13,78344,0
+BKT.US,D,20231221,000000,12.21,12.25,12.15,12.25,75081,0
+BKT.US,D,20231222,000000,12.34,12.36,11.9758,12.1,91554,0
+BKT.US,D,20231226,000000,12.22,12.46,12.195,12.33,153642,0
+BKT.US,D,20231227,000000,12.43,12.62,12.37,12.6,182327,0
+BKT.US,D,20231228,000000,12.6,12.6321,12.48,12.58,148795,0
+BKT.US,D,20231229,000000,12.58,12.6399,12.15,12.18,280088,0
+BKT.US,D,20240102,000000,12.21,12.29,12.1501,12.199,40682,0
+BKT.US,D,20240103,000000,12.16,12.25,12.15,12.25,32743,0
+BKT.US,D,20240104,000000,12.23,12.29,12.18,12.29,54433,0
+BKT.US,D,20240105,000000,12.36,12.37,12.15,12.16,85353,0
+BKT.US,D,20240108,000000,12.22,12.3,12.21,12.23,64655,0
+BKT.US,D,20240109,000000,12.22,12.29,12.22,12.28,54704,0
+BKT.US,D,20240110,000000,12.33,12.33,12.29,12.3,59709,0
+BKT.US,D,20240111,000000,12.29,12.31,12.22,12.26,62760,0
+BKT.US,D,20240112,000000,12.28,12.31,12.2708,12.3,39541,0
+BKT.US,D,20240116,000000,12.3,12.32,12.18,12.2,67158,0
+BKT.US,D,20240117,000000,12.19,12.25,12.16,12.21,49514,0
+BKT.US,D,20240118,000000,12.28,12.28,12.06,12.11,77090,0
+BKT.US,D,20240119,000000,12.13,12.18,12,12.03,61560,0
+BKT.US,D,20240122,000000,12.09,12.14,12.05,12.12,60022,0
+BKT.US,D,20240123,000000,12.1,12.1618,12.0509,12.08,31714,0
+BKT.US,D,20240124,000000,12.16,12.16,12.12,12.13,31490,0
+BKT.US,D,20240125,000000,12.21,12.28,12.08,12.1,115099,0
+BKT.US,D,20240126,000000,12.06,12.13,12.0106,12.1,37607,0
+BKT.US,D,20240129,000000,12.13,12.22,12.0721,12.18,36491,0
+BKT.US,D,20240130,000000,12.22,12.27,12.18,12.22,88434,0
+BKT.US,D,20240131,000000,12.18,12.28,12.095,12.17,72557,0
+BKT.US,D,20240201,000000,12.27,12.4084,12.265,12.355,92695,0
+BKT.US,D,20240202,000000,12.3,12.309,12.16,12.2,94590,0
+BKT.US,D,20240205,000000,12.1,12.1,11.94,11.99,73184,0
+BKT.US,D,20240206,000000,11.92,12.09,11.92,12.05,92227,0
+BKT.US,D,20240207,000000,12.06,12.115,11.97,12.06,58860,0
+BKT.US,D,20240208,000000,12.03,12.03,11.93,11.945,33437,0
+BKT.US,D,20240209,000000,11.94,12.0656,11.905,11.93,51987,0
+BKT.US,D,20240212,000000,11.99,12.0001,11.91,11.94,46944,0
+BKT.US,D,20240213,000000,11.85,11.9,11.77,11.7899,56051,0
+BKT.US,D,20240214,000000,11.73,11.8,11.73,11.79,56554,0
+BKT.US,D,20240215,000000,11.86,11.9,11.805,11.88,55149,0
+BKT.US,D,20240216,000000,11.82,11.825,11.78,11.8,58415,0
+BKT.US,D,20240220,000000,11.71,11.85,11.71,11.8,32554,0
+BKT.US,D,20240221,000000,11.83,11.87,11.74,11.75,46945,0
+BKT.US,D,20240222,000000,11.75,11.84,11.75,11.78,46223,0
+BKT.US,D,20240223,000000,11.84,11.85,11.83,11.84,41102,0
+BKT.US,D,20240226,000000,11.85,11.851,11.71,11.75,50611,0
+BKT.US,D,20240227,000000,11.75,11.7632,11.7101,11.73,41375,0
+BKT.US,D,20240228,000000,11.71,11.8,11.71,11.77,39810,0
+BKT.US,D,20240229,000000,11.77,11.87,11.77,11.87,31894,0
+BKT.US,D,20240301,000000,11.85,11.89,11.84,11.85,100415,0
+BKT.US,D,20240304,000000,11.8,11.83,11.78,11.81,76734,0
+BKT.US,D,20240305,000000,11.81,11.89,11.7974,11.86,72171,0
+BKT.US,D,20240306,000000,11.89,12,11.87,11.96,87785,0
+BKT.US,D,20240307,000000,11.97,12.005,11.95,12,46033,0
+BKT.US,D,20240308,000000,11.94,12.1,11.94,12.07,78497,0
+BKT.US,D,20240311,000000,12.08,12.0894,12.0619,12.08,31286,0
+BKT.US,D,20240312,000000,12.09,12.15,12.08,12.13,62633,0
+BKT.US,D,20240313,000000,12.18,12.19,12.096,12.11,50329,0
+BKT.US,D,20240314,000000,12,12.0792,11.9304,11.96,52313,0
+BKT.US,D,20240315,000000,11.97,11.97,11.88,11.91,58075,0
+BKT.US,D,20240318,000000,11.9,11.945,11.86,11.8743,33507,0
+BKT.US,D,20240319,000000,11.89,11.89,11.8159,11.83,49844,0
+BKT.US,D,20240320,000000,11.83,11.89,11.8,11.85,110229,0
+BKT.US,D,20240321,000000,11.89,11.8999,11.77,11.78,79736,0
+BKT.US,D,20240322,000000,11.84,11.87,11.8,11.83,62390,0
+BKT.US,D,20240325,000000,11.83,11.8699,11.78,11.81,85745,0
+BKT.US,D,20240326,000000,11.84,11.87,11.7721,11.83,78953,0
+BKT.US,D,20240327,000000,11.87,11.871,11.8313,11.8552,111940,0
+BKT.US,D,20240328,000000,11.9,11.95,11.85,11.9,150506,0
+BKT.US,D,20240401,000000,11.89,11.89,11.805,11.815,66546,0
+BKT.US,D,20240402,000000,11.78,11.79,11.76,11.78,68300,0
+BKT.US,D,20240403,000000,11.78,11.79,11.75,11.755,118840,0
+BKT.US,D,20240404,000000,11.79,11.8487,11.79,11.8,30643,0
+BKT.US,D,20240405,000000,11.77,11.78,11.74,11.74,35824,0
+BKT.US,D,20240408,000000,11.74,11.79,11.692,11.71,98035,0
+BKT.US,D,20240409,000000,11.77,11.77,11.7,11.71,33583,0
+BKT.US,D,20240410,000000,11.67,11.675,11.42,11.43,134868,0
+BKT.US,D,20240411,000000,11.46,11.48,11.38,11.39,85800,0
+BKT.US,D,20240412,000000,11.35,11.38,11.27,11.28,59866,0
+BKT.US,D,20240415,000000,11.21,11.2601,11.13,11.18,84416,0
+BKT.US,D,20240416,000000,11.12,11.23,11.1173,11.23,48472,0
+BKT.US,D,20240417,000000,11.24,11.37,11.24,11.36,64914,0
+BKT.US,D,20240418,000000,11.37,11.3799,11.34,11.34,23358,0
+BKT.US,D,20240419,000000,11.41,11.41,11.35,11.385,30938,0
+BKT.US,D,20240422,000000,11.37,11.37,11.19,11.24,135906,0
+BKT.US,D,20240423,000000,11.24,11.33,11.2,11.28,67435,0
+BKT.US,D,20240424,000000,11.25,11.31,11.13,11.13,69634,0
+BKT.US,D,20240425,000000,11.12,11.12,11.06,11.12,71274,0
+BKT.US,D,20240426,000000,11.17,11.23,11.13,11.23,61766,0
+BKT.US,D,20240429,000000,11.22,11.2701,11.22,11.26,59153,0
+BKT.US,D,20240430,000000,11.21,11.2666,11.21,11.24,56402,0
+BKT.US,D,20240501,000000,11.27,11.37,11.25,11.32,31881,0
+BKT.US,D,20240502,000000,11.32,11.4,11.2904,11.36,47390,0
+BKT.US,D,20240503,000000,11.48,11.48,11.44,11.47,50720,0
+BKT.US,D,20240506,000000,11.54,11.56,11.5,11.53,60235,0
+BKT.US,D,20240507,000000,11.61,11.62,11.56,11.57,47709,0
+BKT.US,D,20240508,000000,11.57,11.6,11.55,11.57,31277,0
+BKT.US,D,20240509,000000,11.62,11.62,11.55,11.56,50904,0
+BKT.US,D,20240510,000000,11.56,11.5848,11.52,11.56,30512,0
+BKT.US,D,20240513,000000,11.6,11.6,11.47,11.52,41183,0
+BKT.US,D,20240514,000000,11.48,11.52,11.43,11.51,71158,0
+BKT.US,D,20240515,000000,11.6,11.67,11.22,11.65,135032,0
+BKT.US,D,20240516,000000,11.67,11.74,11.6601,11.69,81432,0
+BKT.US,D,20240517,000000,11.71,11.78,11.67,11.67,103949,0
+BKT.US,D,20240520,000000,11.67,11.73,11.6579,11.72,56205,0
+BKT.US,D,20240521,000000,11.72,11.805,11.72,11.78,92189,0
+BKT.US,D,20240522,000000,11.78,11.8,11.7401,11.77,63450,0
+BKT.US,D,20240523,000000,11.8,11.8,11.59,11.62,70477,0
+BKT.US,D,20240524,000000,11.65,11.65,11.52,11.56,65092,0
+BKT.US,D,20240528,000000,11.6,11.65,11.4615,11.49,48127,0
+BKT.US,D,20240529,000000,11.47,11.47,11.33,11.39,67228,0
+BKT.US,D,20240530,000000,11.42,11.56,11.405,11.44,40101,0
+BKT.US,D,20240531,000000,11.49,11.77,11.4184,11.74,157273,0
+BKT.US,D,20240603,000000,11.73,11.76,11.53,11.55,100235,0
+BKT.US,D,20240604,000000,11.65,11.74,11.62,11.74,83149,0
+BKT.US,D,20240605,000000,11.74,11.82,11.67,11.81,110897,0
+BKT.US,D,20240606,000000,11.8,11.8399,11.758,11.77,38101,0
+BKT.US,D,20240607,000000,11.7,11.81,11.691,11.8,54992,0
+BKT.US,D,20240610,000000,11.79,11.81,11.68,11.72,31154,0
+BKT.US,D,20240611,000000,11.65,11.7995,11.65,11.75,23172,0
+BKT.US,D,20240612,000000,11.82,11.9,11.805,11.87,81283,0
+BKT.US,D,20240613,000000,11.9,11.91,11.8693,11.89,63836,0
+BKT.US,D,20240614,000000,11.81,11.858,11.78,11.78,24139,0
+BKT.US,D,20240617,000000,11.75,11.87,11.75,11.77,37631,0
+BKT.US,D,20240618,000000,11.82,11.89,11.7635,11.82,54553,0
+BKT.US,D,20240620,000000,11.79,11.85,11.68,11.85,58011,0
+BKT.US,D,20240621,000000,11.88,11.88,11.7601,11.81,35248,0
+BKT.US,D,20240624,000000,11.86,11.87,11.825,11.86,34189,0
+BKT.US,D,20240625,000000,11.89,11.9,11.83,11.9,60330,0
+BKT.US,D,20240626,000000,11.87,11.88,11.8108,11.84,60859,0
+BKT.US,D,20240627,000000,11.89,11.9,11.8603,11.89,44697,0
+BKT.US,D,20240628,000000,11.92,11.93,11.82,11.93,104408,0
+BKT.US,D,20240701,000000,11.95,11.95,11.72,11.77,77040,0
+BKT.US,D,20240702,000000,11.85,11.88,11.7399,11.8,58120,0
+BKT.US,D,20240703,000000,11.82,11.94,11.82,11.9,34720,0
+BKT.US,D,20240705,000000,11.93,11.97,11.8974,11.95,41015,0
+BKT.US,D,20240708,000000,11.99,11.99,11.92,11.95,93955,0
+BKT.US,D,20240709,000000,11.99,11.99,11.94,11.97,129150,0
+BKT.US,D,20240710,000000,12,12,11.95,11.98,56481,0
+BKT.US,D,20240711,000000,12,12.04,11.9747,12.04,102232,0
+BKT.US,D,20240712,000000,12.04,12.09,12.04,12.07,116710,0
+BKT.US,D,20240715,000000,11.98,12.005,11.9339,11.94,60558,0
+BKT.US,D,20240716,000000,11.97,12.01,11.88,11.91,118542,0
+BKT.US,D,20240717,000000,11.91,12.02,11.869,12,71692,0
+BKT.US,D,20240718,000000,12,12.08,11.92,12.04,71258,0
+BKT.US,D,20240719,000000,12.04,12.05,11.8803,12.04,32954,0
+BKT.US,D,20240722,000000,12.06,12.06,11.9075,11.94,47084,0
+BKT.US,D,20240723,000000,11.96,12.03,11.96,12.02,33184,0
+BKT.US,D,20240724,000000,12.05,12.05,11.93,11.93,37507,0
+BKT.US,D,20240725,000000,12.01,12.02,11.95,11.99,46789,0
+BKT.US,D,20240726,000000,12.06,12.07,12.0006,12.02,46161,0
+BKT.US,D,20240729,000000,12.06,12.07,12,12,27503,0
+BKT.US,D,20240730,000000,12.05,12.05,12.0101,12.05,30344,0
+BKT.US,D,20240731,000000,12.09,12.15,12.0637,12.14,64708,0
+BKT.US,D,20240801,000000,12.2,12.235,12.186,12.22,88121,0
+BKT.US,D,20240802,000000,12.3,12.32,12.2,12.3,71189,0
+BKT.US,D,20240805,000000,12.29,12.3,12.22,12.26,74074,0
+BKT.US,D,20240806,000000,12.26,12.34,12.26,12.32,37757,0
+BKT.US,D,20240807,000000,12.33,12.33,12.2601,12.31,29653,0
+BKT.US,D,20240808,000000,12.3,12.33,12.27,12.3,37881,0
+BKT.US,D,20240809,000000,12.3,12.32,12.27,12.31,41327,0
+BKT.US,D,20240812,000000,12.32,12.33,12.29,12.31,28560,0
+BKT.US,D,20240813,000000,12.33,12.42,12.33,12.42,45265,0
+BKT.US,D,20240814,000000,12.36,12.51,12.36,12.48,45994,0
+BKT.US,D,20240815,000000,12.39,12.498,12.39,12.42,34978,0
+BKT.US,D,20240816,000000,12.33,12.3895,12.3001,12.32,36543,0
+BKT.US,D,20240819,000000,12.32,12.37,12.2513,12.34,32552,0
+BKT.US,D,20240820,000000,12.4,12.4,12.2987,12.34,81521,0
+BKT.US,D,20240821,000000,12.4,12.42,12.312,12.415,50622,0
+BKT.US,D,20240822,000000,12.42,12.4446,12.3943,12.43,40562,0
+BKT.US,D,20240823,000000,12.44,12.45,12.3005,12.36,69284,0
+BKT.US,D,20240826,000000,12.43,12.45,12.36,12.45,53284,0
+BKT.US,D,20240827,000000,12.44,12.46,12.405,12.44,45900,0
+BKT.US,D,20240828,000000,12.46,12.46,12.395,12.44,62567,0
+BKT.US,D,20240829,000000,12.43,12.46,12.42,12.45,50598,0
+BKT.US,D,20240830,000000,12.45,12.45,12.34,12.34,74450,0
+BKT.US,D,20240903,000000,12.41,12.42,12.35,12.38,77157,0
+BKT.US,D,20240904,000000,12.38,12.43,12.34,12.43,76445,0
+BKT.US,D,20240905,000000,12.45,12.45,12.36,12.43,69088,0
+BKT.US,D,20240906,000000,12.43,12.56,12.41,12.51,144157,0
+BKT.US,D,20240909,000000,12.51,12.52,12.48,12.51,44671,0
+BKT.US,D,20240910,000000,12.51,12.52,12.47,12.5,72940,0
+BKT.US,D,20240911,000000,12.5,12.53,12.47,12.51,41144,0
+BKT.US,D,20240912,000000,12.49,12.56,12.4813,12.53,63991,0
+BKT.US,D,20240913,000000,12.55,12.67,12.54,12.61,153539,0
+BKT.US,D,20240916,000000,12.57,12.63,12.55,12.59,62691,0
+BKT.US,D,20240917,000000,12.59,12.61,12.5501,12.59,81128,0
+BKT.US,D,20240918,000000,12.57,12.57,12.52,12.55,60861,0
+BKT.US,D,20240919,000000,12.6,12.6,12.5,12.51,84188,0
+BKT.US,D,20240920,000000,12.54,12.58,12.4699,12.49,37147,0
+BKT.US,D,20240923,000000,12.47,12.5,12.41,12.45,65067,0
+BKT.US,D,20240924,000000,12.47,12.4702,12.36,12.39,116838,0
+BKT.US,D,20240925,000000,12.43,12.55,12.4201,12.49,89530,0
+BKT.US,D,20240926,000000,12.54,12.55,12.3401,12.39,64748,0
+BKT.US,D,20240927,000000,12.45,12.45,12.38,12.4,55256,0
+BKT.US,D,20240930,000000,12.4212,12.49,12.41,12.43,66153,0
+BKT.US,D,20241001,000000,12.51,12.5708,12.48,12.53,74794,0
+BKT.US,D,20241002,000000,12.51,12.55,12.45,12.46,38097,0
+BKT.US,D,20241003,000000,12.47,12.55,12.4201,12.5,49013,0
+BKT.US,D,20241004,000000,12.5,12.5,12.4413,12.45,49648,0
+BKT.US,D,20241007,000000,12.46,12.5,12.38,12.41,33696,0
+BKT.US,D,20241008,000000,12.35,12.3763,12.2916,12.3099,45023,0
+BKT.US,D,20241009,000000,12.39,12.405,12.3202,12.36,72575,0
+BKT.US,D,20241010,000000,12.38,12.38,12.35,12.35,21297,0
+BKT.US,D,20241011,000000,12.41,12.45,12.3501,12.36,45828,0
+BKT.US,D,20241014,000000,12.38,12.385,12.29,12.315,41872,0
+BKT.US,D,20241015,000000,12.29,12.345,12.2277,12.24,54633,0
+BKT.US,D,20241016,000000,12.31,12.31,12.24,12.28,35211,0
+BKT.US,D,20241017,000000,12.28,12.28,12.22,12.25,88401,0
+BKT.US,D,20241018,000000,12.25,12.28,12.15,12.17,70307,0
+BKT.US,D,20241021,000000,12.17,12.1702,12.11,12.12,44190,0
+BKT.US,D,20241022,000000,12.12,12.18,12.08,12.1,35665,0
+BKT.US,D,20241023,000000,12.1,12.1,12,12.03,50738,0
+BKT.US,D,20241024,000000,12.05,12.05,11.95,11.98,88917,0
+BKT.US,D,20241025,000000,12,12.138,11.98,11.99,72335,0
+BKT.US,D,20241028,000000,12.03,12.03,11.83,11.85,61690,0
+BKT.US,D,20241029,000000,11.83,11.86,11.79,11.85,75020,0
+BKT.US,D,20241030,000000,11.88,11.92,11.8675,11.92,38061,0
+BKT.US,D,20241031,000000,11.94,11.9999,11.79,11.83,64743,0
+BKT.US,D,20241101,000000,11.85,11.9,11.8424,11.88,85509,0
+BKT.US,D,20241104,000000,11.97,11.98,11.83,11.85,47051,0
+BKT.US,D,20241105,000000,11.87,11.91,11.83,11.88,23618,0
+BKT.US,D,20241106,000000,11.88,11.88,11.77,11.82,37012,0
+BKT.US,D,20241107,000000,11.85,11.9192,11.85,11.91,65559,0
+BKT.US,D,20241108,000000,11.96,12,11.9473,11.99,40107,0
+BKT.US,D,20241111,000000,11.98,12,11.9501,11.98,27424,0
+BKT.US,D,20241112,000000,11.9056,11.9658,11.82,11.83,38730,0
+BKT.US,D,20241113,000000,11.92,11.92,11.755,11.79,55569,0
+BKT.US,D,20241114,000000,11.895,11.925,11.76,11.82,33130,0
+BKT.US,D,20241115,000000,11.75,11.7892,11.716,11.77,56013,0
+BKT.US,D,20241118,000000,11.77,11.78,11.71,11.73,56584,0
+BKT.US,D,20241119,000000,11.78,11.83,11.74,11.81,55371,0
+BKT.US,D,20241120,000000,11.73,11.775,11.63,11.68,83670,0
+BKT.US,D,20241121,000000,11.715,11.75,11.6336,11.72,39008,0
+BKT.US,D,20241122,000000,11.6789,11.7999,11.6789,11.73,53939,0
+BKT.US,D,20241125,000000,11.796,11.85,11.75,11.81,70500,0
+BKT.US,D,20241126,000000,11.79,11.83,11.74,11.79,118807,0
+BKT.US,D,20241127,000000,11.805,11.94,11.79,11.9,85184,0
+BKT.US,D,20241129,000000,11.95,12.09,11.93,12.09,39962,0
+BKT.US,D,20241202,000000,12,12.05,11.9,11.94,57040,0
+BKT.US,D,20241203,000000,12.01,12.0165,11.95,11.98,54832,0
+BKT.US,D,20241204,000000,11.97,12.07,11.94,12.02,66492,0
+BKT.US,D,20241205,000000,12.01,12.15,11.98,12.14,176148,0
+BKT.US,D,20241206,000000,12.14,12.24,12.11,12.1335,56547,0
+BKT.US,D,20241209,000000,12.1606,12.17,12.1,12.1005,50087,0
+BKT.US,D,20241210,000000,12.1,12.1275,12.05,12.07,27792,0
+BKT.US,D,20241211,000000,12.07,12.14,12.0325,12.045,61896,0
+BKT.US,D,20241212,000000,12.08,12.08,11.82,11.89,133040,0
+BKT.US,D,20241213,000000,11.9242,11.96,11.82,11.85,97168,0
+BKT.US,D,20241216,000000,11.87,11.9,11.7,11.7,86516,0
+BKT.US,D,20241217,000000,11.7,11.82,11.61,11.7,92425,0
+BKT.US,D,20241218,000000,11.6806,11.7999,11.56,11.61,46807,0
+BKT.US,D,20241219,000000,11.6164,11.69,11.39,11.39,59969,0
+BKT.US,D,20241220,000000,11.49,11.62,11.4035,11.51,71001,0
+BKT.US,D,20241223,000000,11.5774,11.5774,11.4,11.49,94615,0
+BKT.US,D,20241224,000000,11.475,11.52,11.44,11.49,52974,0
+BKT.US,D,20241226,000000,11.49,11.5,11.427081,11.46,64203,0
+BKT.US,D,20241227,000000,11.49,11.5,11.43,11.47,51739,0
+BKT.US,D,20241230,000000,11.48,11.56,11.45,11.5,70918,0
+BKT.US,D,20241231,000000,11.4784,11.55,11.4201,11.52,126603,0
+BKT.US,D,20250102,000000,11.5336,11.57,11.4907,11.57,34938,0
+BKT.US,D,20250103,000000,11.5801,11.62,11.54,11.62,35508,0
+BKT.US,D,20250106,000000,11.5739,11.595,11.5336,11.57,40760,0
+BKT.US,D,20250107,000000,11.6133,11.62,11.44,11.55,53129,0
+BKT.US,D,20250108,000000,11.43,11.5528,11.43,11.52,35282,0
+BKT.US,D,20250110,000000,11.465,11.52,11.38,11.38,62053,0
+BKT.US,D,20250113,000000,11.342,11.39,11.31,11.32,56352,0
+BKT.US,D,20250114,000000,11.42,11.4599,11.34,11.42,81907,0
+BKT.US,D,20250115,000000,11.5264,11.64,11.3969,11.535,89503,0
+BKT.US,D,20250116,000000,11.485,11.6,11.43,11.57,74348,0
+BKT.US,D,20250117,000000,11.595,11.69,11.595,11.63,31391,0
+BKT.US,D,20250121,000000,11.635,11.67,11.59,11.605,81331,0
+BKT.US,D,20250122,000000,11.52,11.68,11.5099,11.6,37780,0
+BKT.US,D,20250123,000000,11.652,11.652,11.48,11.54,53352,0
+BKT.US,D,20250124,000000,11.5201,11.6,11.4675,11.57,44764,0
+BKT.US,D,20250127,000000,11.57,11.67,11.56,11.63,49392,0
+BKT.US,D,20250128,000000,11.61,11.63,11.58,11.6,47662,0
+BKT.US,D,20250129,000000,11.5701,11.6336,11.56,11.56,25895,0
+BKT.US,D,20250130,000000,11.59,11.6399,11.5504,11.59,54784,0
+BKT.US,D,20250131,000000,11.6772,11.6772,11.5843,11.62,70125,0
+BKT.US,D,20250203,000000,11.66,11.92,11.51,11.53,238080,0
+BKT.US,D,20250204,000000,11.57,11.678,11.53,11.59,40554,0
+BKT.US,D,20250205,000000,11.635,11.835,11.635,11.83,139256,0
+BKT.US,D,20250206,000000,11.845,11.92,11.7707,11.81,87217,0
+BKT.US,D,20250207,000000,11.85,11.8699,11.8,11.82,45819,0
+BKT.US,D,20250210,000000,11.885,11.92,11.8,11.81,42507,0
+BKT.US,D,20250211,000000,11.8,11.83,11.75,11.77,60648,0
+BKT.US,D,20250212,000000,11.785,11.81,11.75,11.78,73786,0
+BKT.US,D,20250213,000000,11.8,11.85,11.7,11.74,64496,0
+BKT.US,D,20250214,000000,11.7314,11.7396,11.61,11.73,78054,0
+BKT.US,D,20250218,000000,11.71,11.77,11.61,11.66,74190,0
+BKT.US,D,20250219,000000,11.63,11.69,11.61,11.63,41128,0
+BKT.US,D,20250220,000000,11.67,11.6952,11.605,11.63,74137,0
+BKT.US,D,20250221,000000,11.67,11.72,11.61,11.69,99402,0
+BKT.US,D,20250224,000000,11.6948,11.7267,11.6727,11.72,50111,0
+BKT.US,D,20250225,000000,11.76,11.7997,11.74,11.78,68158,0
+BKT.US,D,20250226,000000,11.7999,11.8,11.73,11.78,69148,0
+BKT.US,D,20250227,000000,11.74,11.77,11.725,11.75,53425,0
+BKT.US,D,20250228,000000,11.7875,11.82,11.75,11.81,104880,0
+BKT.US,D,20250303,000000,11.81,11.86,11.765,11.84,69810,0
+BKT.US,D,20250304,000000,11.84,11.855,11.7931,11.84,76087,0
+BKT.US,D,20250305,000000,11.82,11.86,11.8,11.81,46010,0
+BKT.US,D,20250306,000000,11.79,11.79,11.72,11.745,55622,0
+BKT.US,D,20250307,000000,11.83,11.83,11.75,11.78,39161,0
+BKT.US,D,20250310,000000,11.785,11.81,11.745,11.75,51537,0
+BKT.US,D,20250311,000000,11.76,11.8,11.74,11.74,28665,0
+BKT.US,D,20250312,000000,11.7,11.82,11.65,11.8,68513,0
+BKT.US,D,20250313,000000,11.7,11.84,11.7,11.77,48931,0
+BKT.US,D,20250314,000000,11.72,11.7358,11.66,11.68,79281,0
+BKT.US,D,20250317,000000,11.715,11.7518,11.69,11.71,21068,0
+BKT.US,D,20250318,000000,11.71,11.7499,11.635,11.6718,57841,0
+BKT.US,D,20250319,000000,11.64,11.7051,11.6,11.66,91107,0
+BKT.US,D,20250320,000000,11.75,11.7815,11.62,11.66,41188,0
+BKT.US,D,20250321,000000,11.6951,11.75,11.69,11.72,39779,0
+BKT.US,D,20250324,000000,11.78,11.78,11.65,11.66,99291,0
+BKT.US,D,20250325,000000,11.64,11.77,11.64,11.74,69845,0
+BKT.US,D,20250326,000000,11.715,11.73,11.67,11.7,37302,0
+BKT.US,D,20250327,000000,11.6992,11.72,11.66,11.68,64985,0
+BKT.US,D,20250328,000000,11.7496,11.8,11.7337,11.77,62475,0
+BKT.US,D,20250331,000000,11.85,11.85,11.77,11.85,68223,0
+BKT.US,D,20250401,000000,11.86,11.93,11.83,11.88,83274,0
+BKT.US,D,20250402,000000,11.9345,11.94,11.85,11.9,95809,0
+BKT.US,D,20250403,000000,11.9616,11.99,11.94,11.98,97002,0
+BKT.US,D,20250404,000000,12.02,12.11,11.66,11.73,216736,0
+BKT.US,D,20250407,000000,11.48,11.67,11.47,11.48,182519,0
+BKT.US,D,20250408,000000,11.55,11.6,11.33,11.33,65447,0
+BKT.US,D,20250409,000000,11.35,11.415,11.25,11.4,191700,0
+BKT.US,D,20250410,000000,11.4,11.4,11.25,11.3,135388,0
+BKT.US,D,20250411,000000,11.2956,11.33,11.25,11.28,77240,0
+BKT.US,D,20250414,000000,11.3616,11.46,11.31,11.45,64089,0
+BKT.US,D,20250415,000000,11.386,11.4799,11.36,11.45,156778,0
+BKT.US,D,20250416,000000,11.44,11.4564,11.4,11.43,68304,0
+BKT.US,D,20250417,000000,11.4,11.45,11.36,11.38,49190,0
+BKT.US,D,20250421,000000,11.425,11.425,11.25,11.28,101204,0
+BKT.US,D,20250422,000000,11.34,11.389129,11.31,11.32,44883,0
+BKT.US,D,20250423,000000,11.4883,11.538,11.4,11.45,68140,0
+BKT.US,D,20250424,000000,11.5145,11.527,11.4623,11.48,84376,0
+BKT.US,D,20250425,000000,11.51,11.69,11.5006,11.64,83914,0
+BKT.US,D,20250428,000000,11.64,11.71,11.49,11.6,95026,0
+BKT.US,D,20250429,000000,11.56,11.75,11.56,11.72,82109,0
+BKT.US,D,20250430,000000,11.6814,11.82,11.68,11.71,88622,0
+BKT.US,D,20250501,000000,11.721,11.825,11.69,11.71,68267,0
+BKT.US,D,20250502,000000,11.69,11.72,11.62,11.67,36646,0
+BKT.US,D,20250505,000000,11.705,11.73,11.57,11.58,126642,0
+BKT.US,D,20250506,000000,11.57,11.64,11.49,11.54,120503,0
+BKT.US,D,20250507,000000,11.57,11.72,11.57,11.68,98667,0
+BKT.US,D,20250508,000000,11.7,11.72,11.6441,11.69,132702,0
+BKT.US,D,20250509,000000,11.6759,11.72,11.63,11.68,66632,0
+BKT.US,D,20250512,000000,11.69,11.695,11.63,11.65,53858,0
+BKT.US,D,20250513,000000,11.69,11.7,11.57,11.57,56950,0
+BKT.US,D,20250514,000000,11.62,11.66,11.52,11.59,28818,0
+BKT.US,D,20250515,000000,11.57,11.6106,11.5201,11.58,20066,0
+BKT.US,D,20250516,000000,11.63,11.64,11.55,11.56,32399,0
+BKT.US,D,20250519,000000,11.555,11.56,11.475,11.5,101844,0
+BKT.US,D,20250520,000000,11.49,11.52,11.4301,11.47,54134,0
+BKT.US,D,20250521,000000,11.43,11.4399,11.36,11.36,37895,0
+BKT.US,D,20250522,000000,11.39,11.4199,11.31,11.36,94714,0
+BKT.US,D,20250523,000000,11.4101,11.46,11.37,11.45,103864,0
+BKT.US,D,20250527,000000,11.455,11.46,11.3685,11.42,53189,0
+BKT.US,D,20250528,000000,11.44,11.5,11.38,11.45,152461,0
+BKT.US,D,20250529,000000,11.49,11.52,11.425,11.52,109254,0
+BKT.US,D,20250530,000000,11.5184,11.55,11.5,11.51,95298,0
+BKT.US,D,20250602,000000,11.5245,11.57,11.49,11.51,52284,0
+BKT.US,D,20250603,000000,11.5778,11.5778,11.49,11.51,70834,0
+BKT.US,D,20250604,000000,11.52,11.55,11.51,11.53,110981,0
+BKT.US,D,20250605,000000,11.5491,11.57,11.53,11.54,69348,0
+BKT.US,D,20250606,000000,11.491,11.53,11.43,11.44,100286,0
+BKT.US,D,20250609,000000,11.47,11.498,11.4338,11.45,39202,0
+BKT.US,D,20250610,000000,11.45,11.49,11.45,11.48,34585,0
+BKT.US,D,20250611,000000,11.4805,11.57,11.4805,11.53,116446,0
+BKT.US,D,20250612,000000,11.62,11.67,11.5761,11.66,77724,0
+BKT.US,D,20250613,000000,11.6001,11.66,11.52,11.55,54460,0
+BKT.US,D,20250616,000000,11.58,11.59,11.49,11.51,33906,0
+BKT.US,D,20250617,000000,11.55,11.56,11.49,11.55,63453,0
+BKT.US,D,20250618,000000,11.5425,11.5425,11.5,11.5,42691,0
+BKT.US,D,20250620,000000,11.52,11.6,11.5,11.6,58618,0
+BKT.US,D,20250623,000000,11.56,11.63,11.54,11.62,115711,0
+BKT.US,D,20250624,000000,11.59,11.64,11.55,11.64,70482,0
+BKT.US,D,20250625,000000,11.66,11.66,11.586,11.64,87872,0
+BKT.US,D,20250626,000000,11.66,11.75,11.55,11.75,117227,0
+BKT.US,D,20250627,000000,11.78,11.78,11.66,11.7,114875,0
+BKT.US,D,20250630,000000,11.72,11.75,11.69,11.75,111884,0
+BKT.US,D,20250701,000000,11.73,11.75,11.69,11.74,76660,0
+BKT.US,D,20250702,000000,11.7,11.73,11.68,11.69,51389,0
+BKT.US,D,20250703,000000,11.7099,11.71,11.63,11.69,47178,0
+BKT.US,D,20250707,000000,11.6667,11.6784,11.61,11.66,69675,0
+BKT.US,D,20250708,000000,11.675,11.69,11.58,11.67,69763,0
+BKT.US,D,20250709,000000,11.69,11.75,11.6816,11.75,75573,0
+BKT.US,D,20250710,000000,11.76,11.78,11.67,11.72,42384,0
+BKT.US,D,20250711,000000,11.73,11.75,11.7176,11.75,47505,0
+BKT.US,D,20250714,000000,11.725,11.75,11.7075,11.73,57422,0
+BKT.US,D,20250715,000000,11.67,11.683,11.5,11.6,46179,0
+BKT.US,D,20250716,000000,11.595,11.63,11.56,11.63,49816,0
+BKT.US,D,20250717,000000,11.615,11.63,11.57,11.57,27676,0
+BKT.US,D,20250718,000000,11.6194,11.65,11.61,11.62,70528,0
+BKT.US,D,20250721,000000,11.67,11.67,11.63,11.65,44318,0
+BKT.US,D,20250722,000000,11.69,11.69,11.6465,11.67,60836,0
+BKT.US,D,20250723,000000,11.7,11.7,11.6,11.6,51974,0
+BKT.US,D,20250724,000000,11.62,11.64,11.58,11.62,40927,0
+BKT.US,D,20250725,000000,11.64,11.64,11.589,11.64,58111,0
+BKT.US,D,20250728,000000,11.6,11.63,11.5733,11.61,102048,0
+BKT.US,D,20250729,000000,11.615,11.69,11.6011,11.69,90926,0
+BKT.US,D,20250730,000000,11.601,11.7,11.601,11.64,96390,0
+BKT.US,D,20250731,000000,11.7,11.7,11.64,11.65,74580,0
+BKT.US,D,20250801,000000,11.69,11.72,11.67,11.71,76079,0
+BKT.US,D,20250804,000000,11.7,11.7597,11.69,11.74,77235,0
+BKT.US,D,20250805,000000,11.7506,11.77,11.72,11.72,78083,0
+BKT.US,D,20250806,000000,11.74,11.77,11.72,11.76,56920,0
+BKT.US,D,20250807,000000,11.77,11.78,11.73,11.76,52336,0
+BKT.US,D,20250808,000000,11.7706,11.79,11.7101,11.73,91381,0
+BKT.US,D,20250811,000000,11.75,11.75,11.71,11.73,56215,0
+BKT.US,D,20250812,000000,11.71,11.75,11.6918,11.73,40700,0
+BKT.US,D,20250813,000000,11.7765,11.7765,11.74,11.77,71344,0
+BKT.US,D,20250814,000000,11.79,11.7999,11.76,11.78,96664,0
+BKT.US,D,20250815,000000,11.745,11.76,11.67,11.7,34410,0
+BKT.US,D,20250818,000000,11.7233,11.7233,11.67,11.69,39804,0
+BKT.US,D,20250819,000000,11.715,11.7431,11.68,11.72,101929,0
+BKT.US,D,20250820,000000,11.75,11.755,11.705,11.75,42952,0
+BKT.US,D,20250821,000000,11.76,11.76,11.68,11.68,66646,0
+BKT.US,D,20250822,000000,11.72,11.75,11.697,11.72,170913,0
+BKT.US,D,20250825,000000,11.73,11.77,11.7126,11.77,177179,0
+BKT.US,D,20250826,000000,11.79,11.79,11.73,11.76,109233,0
+BKT.US,D,20250827,000000,11.78,11.8,11.76,11.78,149188,0
+BKT.US,D,20250828,000000,11.8,11.82,11.79,11.81,181681,0
+BKT.US,D,20250829,000000,11.789,11.82,11.755,11.76,85231,0
+BKT.US,D,20250902,000000,11.72,11.78,11.7,11.72,135318,0
+BKT.US,D,20250903,000000,11.728,11.7556,11.7,11.73,111372,0
+BKT.US,D,20250904,000000,11.77,11.77,11.71,11.76,69730,0
+BKT.US,D,20250905,000000,11.7884,11.806,11.72,11.77,88906,0
+BKT.US,D,20250908,000000,11.8,11.82,11.77,11.8,108230,0
+BKT.US,D,20250909,000000,11.81,11.83,11.71,11.82,107355,0
+BKT.US,D,20250910,000000,11.86,11.86,11.74,11.81,126415,0
+BKT.US,D,20250911,000000,11.82,11.83,11.78,11.83,108459,0
+BKT.US,D,20250912,000000,11.7863,11.835,11.78,11.82,90898,0
+BKT.US,D,20250915,000000,11.78,11.81,11.61,11.64,810030,0
+BKT.US,D,20250916,000000,11.69,11.73,11.51,11.53,761646,0
+BKT.US,D,20250917,000000,11.58,11.6,11.55,11.59,208213,0
+BKT.US,D,20250918,000000,11.6,11.6,11.46,11.5,169992,0
+BKT.US,D,20250919,000000,11.52,11.6,11.37,11.43,216331,0
+BKT.US,D,20250922,000000,11.45,11.49,11.16,11.29,372366,0
+BKT.US,D,20250923,000000,11.324,11.35,11.24,11.28,125164,0
+BKT.US,D,20250924,000000,11.295,11.32,11.22,11.23,76793,0
+BKT.US,D,20250925,000000,11.45,11.46,11.22,11.26,150427,0
+BKT.US,D,20250926,000000,11.26,11.34,11.19,11.24,251254,0
+BKT.US,D,20250929,000000,11.17,11.19,11.13,11.16,440866,0
+BKT.US,D,20250930,000000,11.18,11.26,11.17,11.24,161370,0
+BKT.US,D,20251001,000000,11.26,11.27,11.2,11.25,171702,0
+BKT.US,D,20251002,000000,11.21,11.25,11.197,11.2,101166,0
+BKT.US,D,20251003,000000,11.225,11.24,11.18,11.2,130542,0
+BKT.US,D,20251006,000000,11.22,11.2225,11.18,11.2,186199,0
+BKT.US,D,20251007,000000,11.2,11.31,11.174,11.28,167951,0
+BKT.US,D,20251008,000000,11.328,11.33,11.25,11.28,111001,0
+BKT.US,D,20251009,000000,11.305,11.329,11.23,11.25,141097,0
+BKT.US,D,20251010,000000,11.3169,11.3295,11.2433,11.26,98683,0
+BKT.US,D,20251013,000000,11.22,11.2736,11.22,11.25,208016,0
+BKT.US,D,20251014,000000,11.2812,11.33,11.25,11.33,163243,0
+BKT.US,D,20251015,000000,11.2945,11.34,11.25,11.27,133878,0
+BKT.US,D,20251016,000000,11.2534,11.31,11.2,11.22,201265,0
+BKT.US,D,20251017,000000,11.265,11.28,11.16,11.17,167463,0
+BKT.US,D,20251020,000000,11.2,11.23,11.1,11.13,227158,0
+BKT.US,D,20251021,000000,11.11,11.24,11.11,11.2,173071,0
+BKT.US,D,20251022,000000,11.235,11.27,11.1601,11.19,147957,0
+BKT.US,D,20251023,000000,11.2198,11.23,11.13,11.13,91653,0
+BKT.US,D,20251024,000000,11.14,11.19,11.13,11.13,59624,0
+BKT.US,D,20251027,000000,11.15,11.2,11.11,11.19,117918,0
+BKT.US,D,20251028,000000,11.19,11.28,11.1601,11.27,408466,0
+BKT.US,D,20251029,000000,11.21,11.26,11.18,11.19,805063,0
+BKT.US,D,20251030,000000,11.12,11.1688,11.11,11.13,91103,0
+BKT.US,D,20251031,000000,11.186,11.19,11.12,11.15,207656,0
+BKT.US,D,20251103,000000,11.16,11.17,11.1,11.11,120120,0
+BKT.US,D,20251104,000000,11.13,11.1719,11.12,11.15,283654,0
+BKT.US,D,20251105,000000,11.16,11.21,11.1584,11.21,129069,0
+BKT.US,D,20251106,000000,11.21,11.22,11.1901,11.22,82109,0
+BKT.US,D,20251107,000000,11.21,11.21,11.16,11.18,139271,0
+BKT.US,D,20251110,000000,11.1863,11.2,11.16,11.17,86438,0
+BKT.US,D,20251111,000000,11.195,11.2171,11.19,11.21,63301,0
+BKT.US,D,20251112,000000,11.2,11.25,11.19,11.225,128888,0
+BKT.US,D,20251113,000000,11.2397,11.25,11.16,11.16,208160,0
+BKT.US,D,20251114,000000,11.15,11.155,10.9315,10.98,386517,0
+BKT.US,D,20251117,000000,11.02,11.03,10.91,10.99,221663,0
+BKT.US,D,20251118,000000,11.05,11.05,10.945,11,115831,0
+BKT.US,D,20251119,000000,11.0039,11.04,10.9,10.94,156391,0
+BKT.US,D,20251120,000000,10.9066,11.01,10.8528,10.88,151745,0
+BKT.US,D,20251121,000000,10.925,10.98,10.9114,10.9587,134728,0
+BKT.US,D,20251124,000000,11.01,11.05,10.97,11.05,89276,0
+BKT.US,D,20251125,000000,11.07,11.14,11.045,11.12,144392,0
+BKT.US,D,20251126,000000,11.14,11.17,11.0595,11.09,115997,0
+BKT.US,D,20251128,000000,11.1416,11.15,11.08,11.12,39871,0
+BKT.US,D,20251201,000000,11.09,11.09,10.98,11.03,114202,0
+BKT.US,D,20251202,000000,11.045,11.07,10.96,11.04,149051,0
+BKT.US,D,20251203,000000,11.06,11.06,10.97,11.03,154402,0
+BKT.US,D,20251204,000000,11.03,11.03,10.98,11.03,184613,0
+BKT.US,D,20251205,000000,11.0109,11.02,10.98,11.01,345716,0
+BKT.US,D,20251208,000000,11.01,11.02,10.92,10.94,1172166,0
+BKT.US,D,20251209,000000,10.91,10.9524,10.9,10.93,162373,0
+BKT.US,D,20251210,000000,10.92,10.99,10.9169,10.98,176632,0
+BKT.US,D,20251211,000000,11,11.03,10.94,11,294001,0
+BKT.US,D,20251212,000000,10.992,11.03,10.97,11,144481,0
+BKT.US,D,20251215,000000,11.02,11.11,10.999,11.08,202211,0
+BKT.US,D,20251216,000000,11.07,11.0912,11.0401,11.07,85994,0
+BKT.US,D,20251217,000000,11.0443,11.08,11.0443,11.07,78013,0
+BKT.US,D,20251218,000000,11.08,11.09,11.04,11.06,82226,0
+BKT.US,D,20251219,000000,11.035,11.04,10.95,11.02,203062,0
+BKT.US,D,20251222,000000,10.965,11.03,10.95,11.01,234849,0
+BKT.US,D,20251223,000000,10.98,11.01,10.958,11.01,126182,0
+BKT.US,D,20251224,000000,11.03,11.03,10.97,11.02,88648,0
+BKT.US,D,20251226,000000,11.03,11.07,11,11.06,418814,0
+BKT.US,D,20251229,000000,11.0145,11.06,11.01,11.03,100663,0
+BKT.US,D,20251230,000000,11.04,11.1,11.02,11.05,265977,0
+BKT.US,D,20251231,000000,11.06,11.099,11.04,11.04,260264,0
+BKT.US,D,20260102,000000,11.05,11.1,11.02,11.04,92685,0
+BKT.US,D,20260105,000000,11.04,11.07,11.03,11.06,85241,0
+BKT.US,D,20260106,000000,11.035,11.07,11.0274,11.07,88985,0
+BKT.US,D,20260107,000000,11.054,11.07,11.0449,11.07,74994,0
+BKT.US,D,20260108,000000,11.0241,11.07,11.01,11.07,123920,0
+BKT.US,D,20260109,000000,11.08,11.14,11.0462,11.14,568243,0
+BKT.US,D,20260112,000000,11.11,11.15,11.0801,11.13,160779,0
+BKT.US,D,20260113,000000,11.12,11.17,11.11,11.16,164568,0
+BKT.US,D,20260114,000000,11.1229,11.1599,11.12,11.12,109390,0
+BKT.US,D,20260115,000000,11.15,11.15,11.11,11.13,49456,0
+BKT.US,D,20260116,000000,11.115,11.15,11.105,11.12,150757,0
+BKT.US,D,20260120,000000,11.02,11.06,10.99,11.03,235115,0
+BKT.US,D,20260121,000000,11.09,11.1,11.03,11.06,272807,0
+BKT.US,D,20260122,000000,11.08,11.1009,11.03,11.09,121069,0
+BKT.US,D,20260123,000000,11.09,11.12,11.0595,11.07,67965,0
+BKT.US,D,20260126,000000,11.1,11.1,11.03,11.05,97330,0
+BKT.US,D,20260127,000000,11.06,11.08,11.03,11.05,92802,0
+BKT.US,D,20260128,000000,11.067,11.095,11.03,11.04,93794,0
+BKT.US,D,20260129,000000,11.07,11.1,11.0309,11.08,65035,0
+BKT.US,D,20260130,000000,11.0855,11.1,11.05,11.1,91401,0
+BKT.US,D,20260202,000000,11.12,11.14,11.07,11.1,141002,0
+BKT.US,D,20260203,000000,11.1,11.15,11.06,11.15,108152,0
+BKT.US,D,20260204,000000,11.13,11.14,11.1,11.13,90686,0
+BKT.US,D,20260205,000000,11.13,11.18,11.09,11.18,117113,0
+BKT.US,D,20260206,000000,11.19,11.2,11.15,11.18,146469,0
+BKT.US,D,20260209,000000,11.18,11.2,11.14,11.18,116600,0
+BKT.US,D,20260210,000000,11.175,11.19,11.17,11.19,135712,0
+BKT.US,D,20260211,000000,11.2,11.2,11.17,11.17,88251,0
+BKT.US,D,20260212,000000,11.2,11.225,11.17,11.18,151458,0
+BKT.US,D,20260213,000000,11.155,11.155,11.11,11.12,121897,0
+BKT.US,D,20260217,000000,11.08,11.14,11.069,11.11,134353,0
+BKT.US,D,20260218,000000,11.115,11.1352,11.1,11.12,97843,0
diff --git a/daily/us/nyse stocks/1/bmo.us.txt b/daily/us/nyse stocks/1/bmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a74444206074265580b9aa69b5cdcddc8a68a38a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bmo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMO.US,D,20050225,000000,26.3854,26.3923,26.084,26.1907,59342.645571929,0
+BMO.US,D,20050228,000000,26.5577,26.6458,26.2906,26.2906,94174.953632589,0
+BMO.US,D,20050301,000000,26.3482,26.3482,26.1006,26.2562,70501.449805736,0
+BMO.US,D,20050302,000000,26.2562,26.7006,26.178,26.6791,78962.768170368,0
+BMO.US,D,20050303,000000,26.7006,26.7525,26.4128,26.5577,77599.720386475,0
+BMO.US,D,20050304,000000,26.8249,27.0383,26.7339,26.9893,125618.03418262,0
+BMO.US,D,20050307,000000,26.9413,27.1557,26.8297,27.0383,42438.400791771,0
+BMO.US,D,20050308,000000,27.2007,27.4082,27.1899,27.373,49535.64959756,0
+BMO.US,D,20050309,000000,27.4131,27.5814,27.3847,27.3974,78447.793595344,0
+BMO.US,D,20050310,000000,27.5482,27.5658,27.3005,27.3465,44468.667618305,0
+BMO.US,D,20050311,000000,27.2692,27.2868,26.9893,27.0529,87408.759910744,0
+BMO.US,D,20050314,000000,27.0597,27.2624,27.0333,27.1498,41930.5786414,0
+BMO.US,D,20050315,000000,27.2193,27.3084,27.0921,27.1185,34323.464135339,0
+BMO.US,D,20050316,000000,27.1185,27.1596,26.8043,26.8445,55625.428302211,0
+BMO.US,D,20050317,000000,26.7633,26.8875,26.6164,26.7525,28232.663655738,0
+BMO.US,D,20050318,000000,26.7163,26.8043,26.5577,26.6105,44970.359118973,0
+BMO.US,D,20050321,000000,26.4334,26.4677,26.2093,26.2906,39732.740722994,0
+BMO.US,D,20050322,000000,26.3806,26.6233,26.1976,26.2729,46668.549086612,0
+BMO.US,D,20050323,000000,26.1192,26.1976,25.9382,25.9636,70331.835163962,0
+BMO.US,D,20050324,000000,25.9607,26.0918,25.8452,25.9176,59177.118029957,0
+BMO.US,D,20050328,000000,26.0488,26.2044,25.899,26.2044,67117.331169863,0
+BMO.US,D,20050329,000000,26.3482,26.59,26.2906,26.4334,50548.228573451,0
+BMO.US,D,20050330,000000,26.5303,26.7897,26.4618,26.7799,47171.262362231,0
+BMO.US,D,20050331,000000,27.0383,27.462,27.0383,27.4542,151489.37592789,0
+BMO.US,D,20050401,000000,27.4542,27.4542,27.2555,27.419,58500.703012762,0
+BMO.US,D,20050404,000000,27.1498,27.3377,27.1498,27.3005,133566.42152213,0
+BMO.US,D,20050405,000000,27.2555,27.5236,27.2555,27.5022,27053.535362925,0
+BMO.US,D,20050406,000000,27.4914,27.5736,27.4493,27.5608,30269.061131975,0
+BMO.US,D,20050407,000000,27.5324,27.5324,27.1293,27.1782,52754.240691461,0
+BMO.US,D,20050408,000000,26.9893,27.0295,26.8875,26.9531,36691.93847047,0
+BMO.US,D,20050411,000000,26.9697,27.095,26.9051,27.0167,107025.81718433,0
+BMO.US,D,20050412,000000,27.0167,27.1293,26.8875,27.0119,40069.92645664,0
+BMO.US,D,20050413,000000,27.0119,27.2007,27.0011,27.0921,21301.964166872,0
+BMO.US,D,20050414,000000,27.0852,27.142,26.9101,26.9101,45478.181269344,0
+BMO.US,D,20050415,000000,26.8631,26.8631,26.6164,26.6233,40405.068640386,0
+BMO.US,D,20050418,000000,26.6399,26.7525,26.5372,26.5851,42944.179392241,0
+BMO.US,D,20050419,000000,26.6458,26.7113,26.5156,26.6615,26550.822087306,0
+BMO.US,D,20050420,000000,26.498,26.728,26.498,26.6937,33300.667409944,0
+BMO.US,D,20050421,000000,26.8249,26.8777,26.7721,26.8445,77269.687077481,0
+BMO.US,D,20050422,000000,26.8943,27.0461,26.8837,26.9013,31785.375158434,0
+BMO.US,D,20050425,000000,26.7573,26.8563,26.7006,26.7633,44970.359118973,0
+BMO.US,D,20050426,000000,26.6291,26.6291,26.5235,26.5851,43117.881133817,0
+BMO.US,D,20050427,000000,26.6037,26.7075,26.5509,26.6693,44126.373009906,0
+BMO.US,D,20050428,000000,26.6791,26.7387,26.5577,26.5959,47171.262362231,0
+BMO.US,D,20050429,000000,26.6458,26.6458,26.4921,26.636,43788.165501309,0
+BMO.US,D,20050502,000000,26.6233,26.9413,26.6233,26.8719,31279.596557964,0
+BMO.US,D,20050503,000000,26.8043,26.8503,26.6791,26.8503,12846.776451942,0
+BMO.US,D,20050504,000000,26.7006,26.7965,26.6164,26.7447,46154.596286539,0
+BMO.US,D,20050505,000000,26.7339,26.7897,26.5655,26.6233,32456.681300877,0
+BMO.US,D,20050506,000000,26.7339,26.8503,26.7006,26.7525,34997.835602633,0
+BMO.US,D,20050509,000000,26.8837,26.9659,26.8191,26.9159,20798.229116302,0
+BMO.US,D,20050510,000000,26.9893,26.9942,26.8631,26.8875,36859.509562343,0
+BMO.US,D,20050511,000000,26.7965,26.7965,26.5851,26.6164,39732.740722994,0
+BMO.US,D,20050512,000000,26.5235,26.6164,26.2612,26.3962,60529.948064345,0
+BMO.US,D,20050513,000000,26.268,26.363,25.9636,25.9822,55452.748335586,0
+BMO.US,D,20050516,000000,26.0244,26.1584,25.9255,26.084,46833.054853634,0
+BMO.US,D,20050517,000000,26.084,26.2827,26.084,26.1712,25696.618228734,0
+BMO.US,D,20050518,000000,26.2729,26.4393,26.2729,26.3375,46154.596286539,0
+BMO.US,D,20050519,000000,26.3199,26.4393,26.3022,26.4334,575353.30039582,0
+BMO.US,D,20050520,000000,26.3316,26.3424,26.2142,26.2181,29753.064782,0
+BMO.US,D,20050523,000000,26.3101,26.406,26.2318,26.3268,24513.402836119,0
+BMO.US,D,20050524,000000,26.3806,26.452,26.2906,26.3199,42944.179392241,0
+BMO.US,D,20050525,000000,26.3424,26.3424,25.9098,25.9822,37365.288162813,0
+BMO.US,D,20050526,000000,25.8188,25.947,25.6867,25.9382,52579.517174935,0
+BMO.US,D,20050527,000000,25.9382,26.2426,25.8315,26.1526,36859.509562343,0
+BMO.US,D,20050531,000000,26.0341,26.3375,26.0155,26.1858,281168.96553853,0
+BMO.US,D,20050601,000000,26.3101,26.4393,26.2376,26.3022,44126.373009906,0
+BMO.US,D,20050602,000000,26.3022,26.3737,26.225,26.2484,24513.402836119,0
+BMO.US,D,20050603,000000,26.3199,26.3737,26.2044,26.2906,27386.63399677,0
+BMO.US,D,20050606,000000,26.268,26.4207,26.2318,26.3316,21132.349525098,0
+BMO.US,D,20050607,000000,26.3923,26.4921,26.3424,26.4011,33300.667409944,0
+BMO.US,D,20050608,000000,26.4011,26.6037,26.2944,26.4276,189529.03555799,0
+BMO.US,D,20050609,000000,26.3268,26.5098,26.2562,26.3806,120718.62329524,0
+BMO.US,D,20050610,000000,26.5851,26.6105,26.3424,26.4452,111081.24196265,0
+BMO.US,D,20050613,000000,26.2944,26.5156,26.2376,26.5029,39394.533214396,0
+BMO.US,D,20050614,000000,26.5959,26.5959,26.3737,26.4843,60867.133797992,0
+BMO.US,D,20050615,000000,26.6164,26.9101,26.6164,26.8191,56641.072602953,0
+BMO.US,D,20050616,000000,26.8563,27.0079,26.8297,26.9942,32631.404817403,0
+BMO.US,D,20050617,000000,26.9589,27.1038,26.9531,27.0657,32802.041234127,0
+BMO.US,D,20050620,000000,27.0011,27.0921,26.9463,26.9756,26038.912837133,0
+BMO.US,D,20050621,000000,27.0597,27.3436,27.0295,27.2242,56299.799769504,0
+BMO.US,D,20050622,000000,27.2369,27.7468,27.2301,27.6362,74561.983458803,0
+BMO.US,D,20050623,000000,27.6108,27.7155,27.4131,27.4131,71016.42438076,0
+BMO.US,D,20050624,000000,27.3602,27.6518,27.3602,27.5814,35843.865261601,0
+BMO.US,D,20050627,000000,27.5324,27.6254,27.4043,27.5022,30942.410824318,0
+BMO.US,D,20050628,000000,27.4424,27.7252,27.4424,27.6324,21811.829867144,0
+BMO.US,D,20050629,000000,27.5608,27.828,27.4424,27.7576,108543.15298574,0
+BMO.US,D,20050630,000000,27.7987,27.8418,27.5236,27.5236,50548.228573451,0
+BMO.US,D,20050701,000000,27.4914,27.4914,27.0295,27.3602,20963.756658274,0
+BMO.US,D,20050705,000000,26.9835,27.1939,26.8943,27.0921,142525.34428763,0
+BMO.US,D,20050706,000000,27.1185,27.4493,27.1185,27.3602,53762.73256755,0
+BMO.US,D,20050707,000000,27.3465,27.7782,27.3465,27.7214,29077.671539756,0
+BMO.US,D,20050708,000000,27.8633,28.1129,27.7527,27.9122,83355.37868233,0
+BMO.US,D,20050711,000000,28.0972,28.2753,28.0972,28.1491,36011.436353474,0
+BMO.US,D,20050712,000000,28.2469,28.5581,28.2469,28.5533,66615.639669194,0
+BMO.US,D,20050713,000000,28.5033,28.6139,28.473,28.5943,25020.20321154,0
+BMO.US,D,20050714,000000,28.658,28.794,28.3447,28.3605,39732.740722994,0
+BMO.US,D,20050715,000000,28.2939,28.2939,28.1422,28.1608,33643.983793293,0
+BMO.US,D,20050718,000000,28.2147,28.4309,28.1129,28.2675,27053.535362925,0
+BMO.US,D,20050719,000000,28.2537,28.5033,28.2205,28.2469,24851.610344717,0
+BMO.US,D,20050720,000000,28.3115,28.5269,28.2225,28.4495,34659.628094035,0
+BMO.US,D,20050721,000000,28.6433,28.9457,28.6433,28.8087,45818.432327842,0
+BMO.US,D,20050722,000000,28.6854,28.7784,28.565,28.7177,378891.52179906,0
+BMO.US,D,20050725,000000,28.7177,29.0964,28.6922,29.0964,116999.36247562,0
+BMO.US,D,20050726,000000,28.9848,29.4546,28.9281,29.4145,112769.21418078,0
+BMO.US,D,20050727,000000,29.4145,29.6925,29.389,29.6151,512119.7358126,0
+BMO.US,D,20050728,000000,29.7521,29.7581,29.5427,29.6739,42608.015433545,0
+BMO.US,D,20050729,000000,29.7639,29.8217,29.4605,29.4997,375003.66811262,0
+BMO.US,D,20050801,000000,29.6308,29.7179,29.5731,29.7149,16914.462529662,0
+BMO.US,D,20050802,000000,30.0467,30.3306,30.0467,30.22,457680.58822785,0
+BMO.US,D,20050803,000000,29.9597,30.0624,29.7521,29.8275,555063.91520484,0
+BMO.US,D,20050804,000000,29.5143,29.5143,28.3967,28.7784,512457.9433212,0
+BMO.US,D,20050805,000000,28.6267,28.9281,28.3889,28.7891,74394.41236693,0
+BMO.US,D,20050808,000000,29.2012,29.2246,28.5728,28.6795,62219.963832381,0
+BMO.US,D,20050809,000000,28.8263,29.1874,28.8263,29.0416,222838.89894249,0
+BMO.US,D,20050810,000000,29.1874,29.4145,29.113,29.2286,47848.699154376,0
+BMO.US,D,20050811,000000,29.5143,29.8451,29.5143,29.6993,46154.596286539,0
+BMO.US,D,20050812,000000,29.7961,29.8647,29.5965,29.7805,42266.742600096,0
+BMO.US,D,20050815,000000,29.7805,30.307,29.7805,30.2787,44295.98765168,0
+BMO.US,D,20050816,000000,30.3716,30.5322,30.0761,30.1515,77771.37857815,0
+BMO.US,D,20050817,000000,30.0047,30.3492,29.8031,29.8579,65601.017143403,0
+BMO.US,D,20050818,000000,29.7179,29.7179,29.1278,29.2286,69661.55079647,0
+BMO.US,D,20050819,000000,29.3147,29.5731,29.3147,29.5545,22996.067034709,0
+BMO.US,D,20050822,000000,29.6308,29.7443,29.485,29.528,41421.734716079,0
+BMO.US,D,20050823,000000,29.16,29.16,28.8919,28.9134,107194.41005116,0
+BMO.US,D,20050824,000000,29.0554,29.3499,28.9966,29.2932,103472.08390669,0
+BMO.US,D,20050825,000000,29.3362,29.4497,29.1943,29.1943,62554.084241176,0
+BMO.US,D,20050826,000000,29.1424,29.1424,28.4358,28.4877,93499.560390345,0
+BMO.US,D,20050829,000000,28.4211,28.6433,28.3253,28.4437,71517.094106478,0
+BMO.US,D,20050830,000000,28.2988,28.9908,28.2988,28.9174,64077.55069229,0
+BMO.US,D,20050831,000000,28.9056,29.1424,28.7549,28.8537,78447.793595344,0
+BMO.US,D,20050901,000000,28.703,29.164,28.6041,28.9966,64581.285742859,0
+BMO.US,D,20050902,000000,28.6687,28.9457,28.6687,28.7891,40234.432223662,0
+BMO.US,D,20050906,000000,28.8625,29.0504,28.7549,28.794,44802.7880271,0
+BMO.US,D,20050907,000000,28.8136,28.9848,28.6267,28.7226,60529.948064345,0
+BMO.US,D,20050908,000000,28.7226,28.84,28.5425,28.6002,48862.299905217,0
+BMO.US,D,20050909,000000,28.8332,29.1424,28.8204,28.8478,35338.086661131,0
+BMO.US,D,20050912,000000,28.7832,28.7832,28.6002,28.6981,40069.92645664,0
+BMO.US,D,20050913,000000,28.7431,28.9134,28.6687,28.7226,56129.16335278,0
+BMO.US,D,20050914,000000,28.748,28.8802,28.748,28.8537,16565.01549661,0
+BMO.US,D,20050915,000000,28.7705,28.934,28.5425,28.9281,48862.299905217,0
+BMO.US,D,20050916,000000,29.0318,29.1278,28.8742,28.8919,54778.376868292,0
+BMO.US,D,20050919,000000,28.9652,29.2853,28.9056,29.2286,37533.881029637,0
+BMO.US,D,20050920,000000,29.389,29.5339,29.16,29.2012,39560.060756368,0
+BMO.US,D,20050921,000000,29.1748,29.389,29.0122,29.025,33300.667409944,0
+BMO.US,D,20050922,000000,29.1062,29.2658,29.1062,29.113,32126.647991883,0
+BMO.US,D,20050923,000000,29.0554,29.6621,29.0192,29.5907,35505.657753004,0
+BMO.US,D,20050926,000000,29.5731,30.1661,29.5398,29.6553,51738.596390719,0
+BMO.US,D,20050927,000000,29.4879,29.8157,29.4282,29.7697,50893.588506701,0
+BMO.US,D,20050928,000000,29.8979,29.8979,29.2472,29.4253,70670.042672559,0
+BMO.US,D,20050929,000000,29.2794,29.5427,29.1346,29.1552,48015.248471298,0
+BMO.US,D,20050930,000000,29.4429,29.7581,29.253,29.4546,69994.649430315,0
+BMO.US,D,20051003,000000,29.4546,29.4546,29.2853,29.3196,61880.734548833,0
+BMO.US,D,20051004,000000,29.2198,29.2198,28.9908,29.0504,475939.7065923,0
+BMO.US,D,20051005,000000,29.0054,29.0122,28.5269,28.6365,382443.21152681,0
+BMO.US,D,20051006,000000,28.7177,28.84,28.5033,28.6365,107361.98114303,0
+BMO.US,D,20051007,000000,28.7177,28.934,28.658,28.7549,77437.258169354,0
+BMO.US,D,20051010,000000,28.6267,28.9418,28.6267,28.7832,9805.974199418,0
+BMO.US,D,20051011,000000,28.658,28.658,28.4358,28.4593,31279.596557964,0
+BMO.US,D,20051012,000000,28.7177,28.98,28.6139,28.9506,62893.313524724,0
+BMO.US,D,20051013,000000,28.8478,28.9457,28.4211,28.7177,55116.584376889,0
+BMO.US,D,20051014,000000,28.6629,28.7275,28.6002,28.6365,33982.191301891,0
+BMO.US,D,20051017,000000,28.7549,28.7627,28.4593,28.5875,65257.700760053,0
+BMO.US,D,20051018,000000,28.4789,28.5219,28.2861,28.3536,33300.667409944,0
+BMO.US,D,20051019,000000,28.3311,28.6002,28.2342,28.6002,43282.386900839,0
+BMO.US,D,20051020,000000,28.4495,28.6208,28.2753,28.3889,64753.965709484,0
+BMO.US,D,20051021,000000,28.2861,28.4358,28.1422,28.3115,69149.641546297,0
+BMO.US,D,20051024,000000,28.2537,28.3115,28.1227,28.2909,53937.456084076,0
+BMO.US,D,20051025,000000,28.3047,28.5269,28.3047,28.4593,25364.54136984,0
+BMO.US,D,20051026,000000,28.5376,28.7118,28.5269,28.5269,49201.529188765,0
+BMO.US,D,20051027,000000,28.5269,28.7705,28.4877,28.6981,23160.572801731,0
+BMO.US,D,20051028,000000,28.6267,28.8802,28.5269,28.7784,44802.7880271,0
+BMO.US,D,20051031,000000,28.9212,29.16,28.9212,28.9908,41421.734716079,0
+BMO.US,D,20051101,000000,29.0122,29.2158,28.9457,29.16,21978.379184066,0
+BMO.US,D,20051102,000000,29.16,29.16,28.7705,28.9584,44802.7880271,0
+BMO.US,D,20051103,000000,28.8204,28.8204,28.6002,28.6795,22825.430617985,0
+BMO.US,D,20051104,000000,28.6717,28.8919,28.5425,28.6687,40234.432223662,0
+BMO.US,D,20051107,000000,28.4495,28.7177,28.4358,28.5533,32291.153758905,0
+BMO.US,D,20051108,000000,28.3889,28.6139,28.3311,28.4358,33811.554885166,0
+BMO.US,D,20051109,000000,28.3605,28.703,28.3605,28.703,127653.40988391,0
+BMO.US,D,20051110,000000,28.7784,28.9457,28.6325,28.7832,55116.584376889,0
+BMO.US,D,20051111,000000,28.7832,29.0122,28.7784,28.9506,34158.958368318,0
+BMO.US,D,20051114,000000,28.9212,28.9848,28.7891,28.8332,48692.685263443,0
+BMO.US,D,20051115,000000,28.7431,28.9134,28.703,28.7431,18933.489831741,0
+BMO.US,D,20051116,000000,28.6629,28.9056,28.6629,28.84,23836.987818925,0
+BMO.US,D,20051117,000000,28.8919,29.117,28.888,29.0886,29587.537240028,0
+BMO.US,D,20051118,000000,29.1492,29.2012,29.0504,29.1209,41421.734716079,0
+BMO.US,D,20051121,000000,29.4253,29.6925,29.4253,29.667,103640.67677351,0
+BMO.US,D,20051122,000000,29.7581,30.0467,29.7581,29.9919,60529.948064345,0
+BMO.US,D,20051123,000000,30.1182,30.311,30.1182,30.266,52754.240691461,0
+BMO.US,D,20051125,000000,30.9491,31.1517,30.9491,31.0743,38378.888913654,0
+BMO.US,D,20051128,000000,30.9207,31.3083,30.8111,30.9618,92655.574281278,0
+BMO.US,D,20051129,000000,31.3493,32.1294,31.2525,32.0854,281337.55840535,0
+BMO.US,D,20051130,000000,32.0148,32.238,31.6156,31.7594,149294.60333433,0
+BMO.US,D,20051201,000000,31.8104,32.0794,31.4071,32.0198,83691.542641026,0
+BMO.US,D,20051202,000000,31.9768,32.0648,31.823,31.9894,35843.865261601,0
+BMO.US,D,20051205,000000,31.9972,32.0794,31.92,31.9708,46154.596286539,0
+BMO.US,D,20051206,000000,31.9494,32.2948,31.9366,32.1803,47848.699154376,0
+BMO.US,D,20051207,000000,32.053,32.1656,31.9366,32.0256,58666.230554734,0
+BMO.US,D,20051208,000000,32.1166,32.4337,32.0256,32.2468,64753.965709484,0
+BMO.US,D,20051209,000000,32.2439,32.5913,32.2224,32.238,71852.236290223,0
+BMO.US,D,20051212,000000,32.3369,32.424,32.1764,32.3437,52915.681133631,0
+BMO.US,D,20051213,000000,32.329,32.4289,32.1578,32.2038,53937.456084076,0
+BMO.US,D,20051214,000000,32.2625,32.3956,32.1764,32.2439,54100.940076147,0
+BMO.US,D,20051215,000000,32.1166,32.1294,31.7937,31.87,66615.639669194,0
+BMO.US,D,20051216,000000,32.1352,32.6079,32.0648,32.5033,75235.333151146,0
+BMO.US,D,20051219,000000,32.4132,32.6617,32.2468,32.2596,36517.214953944,0
+BMO.US,D,20051220,000000,32.2596,32.3124,32.1519,32.3124,45990.090519517,0
+BMO.US,D,20051221,000000,32.3838,32.8889,32.3633,32.8527,44635.216935227,0
+BMO.US,D,20051222,000000,32.8575,32.8889,32.4719,32.7127,156053.64463152,0
+BMO.US,D,20051223,000000,32.6353,32.8321,32.6177,32.7567,15387.930753698,0
+BMO.US,D,20051227,000000,32.7567,32.7685,32.5913,32.6177,7774.6855979339,0
+BMO.US,D,20051228,000000,32.7069,33.0934,32.6559,33.0445,25696.618228734,0
+BMO.US,D,20051229,000000,32.8849,33.109,32.8399,33.0445,33136.161642922,0
+BMO.US,D,20051230,000000,33.0494,33.1198,32.9623,33.0875,44970.359118973,0
+BMO.US,D,20060103,000000,32.9495,34.0143,32.9495,33.8617,124438.90588981,0
+BMO.US,D,20060104,000000,34.0095,34.6064,33.848,34.5174,147598.45691659,0
+BMO.US,D,20060105,000000,34.2757,34.3569,33.9037,34.0095,82001.526872991,0
+BMO.US,D,20060106,000000,33.8901,33.9664,33.706,33.8078,44802.7880271,0
+BMO.US,D,20060109,000000,33.3586,33.7511,33.3106,33.5162,76758.799602259,0
+BMO.US,D,20060110,000000,33.3704,33.6493,33.3586,33.6219,49708.329564185,0
+BMO.US,D,20060111,000000,33.8323,34.8374,33.755,34.6182,92481.872539702,0
+BMO.US,D,20060112,000000,34.5135,35.133,34.4871,35.0146,105674.00892489,0
+BMO.US,D,20060113,000000,35.0576,35.5343,35.0008,35.5157,104320.15711556,0
+BMO.US,D,20060117,000000,35.499,35.5999,35.2729,35.4589,64581.285742859,0
+BMO.US,D,20060118,000000,34.8658,35.038,34.6906,34.9088,43622.637959337,0
+BMO.US,D,20060119,000000,34.7796,34.9422,34.4645,34.583,57989.81553754,0
+BMO.US,D,20060120,000000,34.8022,34.8854,34.3686,34.6446,91806.479297458,0
+BMO.US,D,20060123,000000,34.7132,35.6341,34.6955,35.3689,289625.17502841,0
+BMO.US,D,20060124,000000,34.7856,34.7856,34.4293,34.4743,116662.17674198,0
+BMO.US,D,20060125,000000,34.5418,34.6476,34.3882,34.534,74225.819500107,0
+BMO.US,D,20060126,000000,34.5732,34.7396,34.5066,34.7278,53937.456084076,0
+BMO.US,D,20060127,000000,34.8022,34.949,34.6476,34.8256,48526.135946521,0
+BMO.US,D,20060130,000000,34.9422,35.3346,34.8962,35.2514,73722.084449537,0
+BMO.US,D,20060131,000000,35.1917,35.7545,35.1917,35.3121,120890.28148692,0
+BMO.US,D,20060201,000000,35.1134,35.4589,35.0146,35.4109,62219.963832381,0
+BMO.US,D,20060202,000000,35.1016,35.1966,34.808,34.813,78281.244278422,0
+BMO.US,D,20060203,000000,34.5223,34.861,34.5135,34.861,64925.623901159,0
+BMO.US,D,20060206,000000,34.7484,35.0978,34.7132,34.992,49875.900656058,0
+BMO.US,D,20060207,000000,34.8962,34.8962,34.3755,34.4244,71349.523014605,0
+BMO.US,D,20060208,000000,34.4645,34.5653,34.1445,34.4107,67625.153320234,0
+BMO.US,D,20060209,000000,34.4547,34.8256,34.3569,34.6446,64248.187109014,0
+BMO.US,D,20060210,000000,34.6446,34.7132,34.352,34.5771,49708.329564185,0
+BMO.US,D,20060213,000000,34.4587,34.4831,34.1083,34.2659,51397.323557271,0
+BMO.US,D,20060214,000000,34.3138,34.5859,34.3138,34.4166,32802.041234127,0
+BMO.US,D,20060215,000000,34.4831,34.6593,34.3823,34.4743,37191.586421238,0
+BMO.US,D,20060216,000000,34.4352,34.7043,34.4352,34.5859,36691.93847047,0
+BMO.US,D,20060217,000000,34.7796,35.0978,34.7796,34.9422,56974.171236798,0
+BMO.US,D,20060221,000000,34.9284,34.992,34.7601,34.9088,28573.936489187,0
+BMO.US,D,20060222,000000,35.0576,35.5577,35.0576,35.3689,100766.42383791,0
+BMO.US,D,20060223,000000,35.363,35.9913,35.2798,35.5715,132555.88609614,0
+BMO.US,D,20060224,000000,35.5519,35.6839,35.3512,35.4931,61708.054582208,0
+BMO.US,D,20060227,000000,35.7251,36.233,35.7251,36.1107,89439.026737278,0
+BMO.US,D,20060228,000000,36.0206,36.1576,35.7114,35.9189,64418.823525738,0
+BMO.US,D,20060301,000000,35.6067,35.6341,35.4001,35.5773,127823.02452568,0
+BMO.US,D,20060302,000000,35.2514,35.2514,34.8658,34.9372,104320.15711556,0
+BMO.US,D,20060303,000000,34.6906,34.6906,34.2463,34.3882,100939.10380453,0
+BMO.US,D,20060306,000000,34.3823,34.3823,34.0691,34.1699,71016.42438076,0
+BMO.US,D,20060307,000000,33.9987,33.9987,33.5954,33.5954,61708.054582208,0
+BMO.US,D,20060308,000000,33.5132,33.7129,33.3332,33.5378,51908.211032493,0
+BMO.US,D,20060309,000000,33.4164,33.7374,33.4066,33.706,43956.758368132,0
+BMO.US,D,20060310,000000,33.7188,33.8548,33.5994,33.706,54442.212909596,0
+BMO.US,D,20060313,000000,33.6562,33.7609,33.524,33.706,40405.068640386,0
+BMO.US,D,20060314,000000,33.6933,33.9615,33.5994,33.7961,35166.428469456,0
+BMO.US,D,20060315,000000,33.8617,33.8675,33.6493,33.7667,18429.754781171,0
+BMO.US,D,20060316,000000,33.7912,34.0035,33.7912,33.9713,22150.037375741,0
+BMO.US,D,20060317,000000,33.9713,33.9713,33.6679,33.6845,57146.851203423,0
+BMO.US,D,20060320,000000,33.619,33.8078,33.5788,33.6493,31446.145874887,0
+BMO.US,D,20060321,000000,33.5378,33.7726,33.4996,33.6366,69485.805504993,0
+BMO.US,D,20060322,000000,33.5954,33.5954,33.3166,33.4536,30269.061131975,0
+BMO.US,D,20060323,000000,33.383,33.5661,33.2999,33.5475,57821.222670717,0
+BMO.US,D,20060324,000000,33.4164,33.4408,33.1864,33.4282,62050.349190607,0
+BMO.US,D,20060327,000000,33.2706,33.4486,33.1198,33.2588,69828.100113392,0
+BMO.US,D,20060328,000000,33.2588,33.3166,33.1267,33.1932,24348.897069098,0
+BMO.US,D,20060329,000000,33.205,33.2754,33.0102,33.2754,29077.671539756,0
+BMO.US,D,20060330,000000,33.4722,33.7452,33.4722,33.7237,65098.303867784,0
+BMO.US,D,20060331,000000,33.4536,33.8127,33.3704,33.6052,73205.066324612,0
+BMO.US,D,20060403,000000,33.5886,33.706,33.4486,33.5475,47510.491645779,0
+BMO.US,D,20060404,000000,33.5954,33.6845,33.39,33.6219,25696.618228734,0
+BMO.US,D,20060405,000000,33.476,33.6219,33.3586,33.4888,208977.49996476,0
+BMO.US,D,20060406,000000,33.4838,34.0271,33.4838,33.9909,132379.11902972,0
+BMO.US,D,20060407,000000,34.1131,34.1699,33.8734,33.9135,30764.62198294,0
+BMO.US,D,20060410,000000,34.0143,34.0486,33.619,33.7452,37191.586421238,0
+BMO.US,D,20060411,000000,33.7667,33.8323,33.5054,33.5318,48526.135946521,0
+BMO.US,D,20060412,000000,33.4164,33.433,33.0445,33.1198,57485.05871202,0
+BMO.US,D,20060413,000000,32.9809,33.2294,32.9809,33.109,44126.373009906,0
+BMO.US,D,20060417,000000,33.3282,33.3468,33.1648,33.2098,20460.021607705,0
+BMO.US,D,20060418,000000,33.2098,33.5475,33.0337,33.5396,28232.663655738,0
+BMO.US,D,20060419,000000,33.3106,33.7237,33.3106,33.4212,37365.288162813,0
+BMO.US,D,20060420,000000,33.4066,33.4066,32.9554,33.0278,44970.359118973,0
+BMO.US,D,20060421,000000,33.1472,33.2148,32.8781,33.1648,48015.248471298,0
+BMO.US,D,20060424,000000,33.1531,33.251,33.0337,33.1531,90116.463529423,0
+BMO.US,D,20060425,000000,33.2098,33.4594,33.2098,33.4164,39904.398914668,0
+BMO.US,D,20060426,000000,33.5602,34.0447,33.5602,33.9801,50216.151714556,0
+BMO.US,D,20060427,000000,33.9556,34.352,33.8734,34.3363,56475.545060981,0
+BMO.US,D,20060428,000000,34.352,34.4411,34.1563,34.3041,102458.48315584,0
+BMO.US,D,20060501,000000,34.3823,34.4352,34.0545,34.0613,31614.73874171,0
+BMO.US,D,20060502,000000,34.0545,34.3001,33.9439,34.1445,50722.952089977,0
+BMO.US,D,20060503,000000,33.8617,33.9321,33.4164,33.4653,38040.681405057,0
+BMO.US,D,20060504,000000,33.4164,33.4946,33.0229,33.0337,76925.348919182,0
+BMO.US,D,20060505,000000,33.1688,33.5788,33.1335,33.5661,130527.66281951,0
+BMO.US,D,20060508,000000,33.5661,33.6366,33.0934,33.1531,66443.98147752,0
+BMO.US,D,20060509,000000,33.2999,33.5661,33.251,33.4282,51223.621815695,0
+BMO.US,D,20060510,000000,33.4408,33.5994,33.3332,33.5054,36691.93847047,0
+BMO.US,D,20060511,000000,33.3762,33.39,32.7127,32.7959,103640.67677351,0
+BMO.US,D,20060512,000000,32.6795,33.1688,32.3887,33.0621,449734.24443825,0
+BMO.US,D,20060515,000000,33.0229,33.2402,32.7371,32.9838,94174.953632589,0
+BMO.US,D,20060516,000000,33.1335,33.4888,33.0679,33.4134,74561.983458803,0
+BMO.US,D,20060517,000000,33.3998,33.3998,32.8193,32.9025,73205.066324612,0
+BMO.US,D,20060518,000000,32.8458,32.8458,32.2038,32.3124,425047.13986055,0
+BMO.US,D,20060519,000000,31.9934,32.7909,31.9708,32.5913,67296.14178619,0
+BMO.US,D,20060522,000000,32.4406,32.4406,31.9434,32.2312,40915.956115609,0
+BMO.US,D,20060523,000000,32.2742,32.6951,32.058,32.5287,45818.432327842,0
+BMO.US,D,20060524,000000,32.6883,32.8889,31.963,32.5786,86567.839126528,0
+BMO.US,D,20060525,000000,32.8967,32.9975,32.6177,32.9975,564029.99039499,0
+BMO.US,D,20060526,000000,32.9495,33.2999,32.9495,33.2999,424539.31771018,0
+BMO.US,D,20060530,000000,33.2999,33.5994,33.1472,33.5162,68980.026904523,0
+BMO.US,D,20060531,000000,33.6366,33.6865,33.2999,33.5132,112436.11554694,0
+BMO.US,D,20060601,000000,33.1648,33.5847,33.0738,33.4946,53762.73256755,0
+BMO.US,D,20060602,000000,33.8078,33.8196,33.524,33.5475,67625.153320234,0
+BMO.US,D,20060605,000000,33.4722,33.4722,33.0738,33.0738,52754.240691461,0
+BMO.US,D,20060606,000000,32.8575,32.9495,32.4651,32.927,100598.85274604,0
+BMO.US,D,20060607,000000,32.927,33.1688,32.6305,32.6883,58500.703012762,0
+BMO.US,D,20060608,000000,32.424,32.6559,32.145,32.6031,112769.21418078,0
+BMO.US,D,20060609,000000,32.9623,33.1404,32.7499,32.8849,37030.145979067,0
+BMO.US,D,20060612,000000,33.1198,33.158,32.9104,33.1149,54778.376868292,0
+BMO.US,D,20060613,000000,32.5963,32.8135,31.6361,31.7213,140839.4156194,0
+BMO.US,D,20060614,000000,31.9708,32.1979,31.731,32.053,89947.8706626,0
+BMO.US,D,20060615,000000,32.2175,32.2625,31.8857,32.0198,87578.374552518,0
+BMO.US,D,20060616,000000,31.7672,31.875,31.4727,31.4962,66615.639669194,0
+BMO.US,D,20060619,000000,31.4385,31.5891,31.1321,31.3493,75066.740284323,0
+BMO.US,D,20060620,000000,31.5373,31.6048,31.2153,31.2887,51223.621815695,0
+BMO.US,D,20060621,000000,31.3131,31.7036,31.3131,31.5441,67625.153320234,0
+BMO.US,D,20060622,000000,31.2475,31.5608,31.1839,31.1977,77269.687077481,0
+BMO.US,D,20060623,000000,31.0822,31.2123,30.862,31.0264,614915.40470209,0
+BMO.US,D,20060626,000000,31.1155,31.3493,31.0743,31.3005,583972.99387777,0
+BMO.US,D,20060627,000000,31.3005,31.3758,31.1272,31.1575,555231.48629671,0
+BMO.US,D,20060628,000000,31.1575,31.3347,31.0225,31.3083,86397.202709804,0
+BMO.US,D,20060629,000000,31.5833,31.9494,31.4883,31.917,583808.48811075,0
+BMO.US,D,20060630,000000,32.1764,32.1764,31.7672,31.8906,94850.346874833,0
+BMO.US,D,20060703,000000,31.8906,32.145,31.8906,32.0912,18601.412972846,0
+BMO.US,D,20060705,000000,32.1656,32.2664,31.9326,32.2537,611873.58067462,0
+BMO.US,D,20060706,000000,32.1764,32.3838,32.1294,32.329,75235.333151146,0
+BMO.US,D,20060707,000000,32.2948,32.6951,32.2537,32.6559,101782.06813865,0
+BMO.US,D,20060710,000000,32.56,32.56,32.2742,32.4337,67117.331169863,0
+BMO.US,D,20060711,000000,32.2948,32.6745,32.2948,32.6491,73542.252058259,0
+BMO.US,D,20060712,000000,32.5287,32.56,32.3124,32.3838,68645.906495728,0
+BMO.US,D,20060713,000000,32.2625,32.5159,32.0794,32.1764,124609.54230654,0
+BMO.US,D,20060714,000000,32.1705,32.238,31.7878,32.053,100258.60168754,0
+BMO.US,D,20060717,000000,32.008,32.098,31.7164,31.7272,65936.159327149,0
+BMO.US,D,20060718,000000,31.7369,31.9972,31.7036,31.9366,49875.900656058,0
+BMO.US,D,20060719,000000,31.9366,32.8193,31.9366,32.7635,94174.953632589,0
+BMO.US,D,20060720,000000,32.9437,33.1472,32.8262,32.8732,70166.30762199,0
+BMO.US,D,20060721,000000,32.8732,33.1198,32.7998,32.8967,72195.552673573,0
+BMO.US,D,20060724,000000,32.9437,33.1472,32.8057,33.109,38214.383146633,0
+BMO.US,D,20060725,000000,33.158,33.4164,33.158,33.3704,36182.072770198,0
+BMO.US,D,20060726,000000,33.3704,33.7961,33.3704,33.7452,52072.716799514,0
+BMO.US,D,20060727,000000,33.8901,33.9253,33.383,33.433,44970.359118973,0
+BMO.US,D,20060728,000000,33.7237,33.8734,33.3762,33.5602,203052.22702713,0
+BMO.US,D,20060731,000000,33.8617,33.8617,33.3332,33.5318,79288.71437956,0
+BMO.US,D,20060801,000000,33.2999,33.6786,33.1736,33.6121,83691.542641026,0
+BMO.US,D,20060802,000000,33.4408,33.4594,33.109,33.1404,62219.963832381,0
+BMO.US,D,20060803,000000,32.8262,33.3704,32.8262,33.2402,68980.026904523,0
+BMO.US,D,20060804,000000,33.3166,33.3704,32.9192,33.1472,71683.6434234,0
+BMO.US,D,20060807,000000,32.9437,33.294,32.9437,33.2294,14204.715361083,0
+BMO.US,D,20060808,000000,33.2294,33.6219,33.2294,33.4536,78447.793595344,0
+BMO.US,D,20060809,000000,33.5475,33.8548,33.4164,33.5378,54951.056834917,0
+BMO.US,D,20060810,000000,33.5378,33.5378,32.9437,33.0278,40069.92645664,0
+BMO.US,D,20060811,000000,33.0875,33.4486,33.0875,33.4282,47510.491645779,0
+BMO.US,D,20060814,000000,33.5378,33.5378,33.1149,33.1648,57821.222670717,0
+BMO.US,D,20060815,000000,33.3166,33.5054,33.2706,33.5054,49875.900656058,0
+BMO.US,D,20060816,000000,34.0095,34.1131,33.755,33.8617,55452.748335586,0
+BMO.US,D,20060817,000000,33.802,34.1513,33.7374,34.0095,72537.847281972,0
+BMO.US,D,20060818,000000,34.0447,34.2179,34.0388,34.1211,59177.118029957,0
+BMO.US,D,20060821,000000,34.5174,34.8198,34.4831,34.6769,91129.042505314,0
+BMO.US,D,20060822,000000,35.3346,35.3806,34.9548,35.1917,151323.84838591,0
+BMO.US,D,20060823,000000,35.3121,35.6537,35.1584,35.4637,148443.46480061,0
+BMO.US,D,20060824,000000,35.4637,35.5519,35.2083,35.3415,68645.906495728,0
+BMO.US,D,20060825,000000,35.2798,35.2798,34.5732,34.9284,81320.002981044,0
+BMO.US,D,20060828,000000,34.808,35.363,34.808,35.2573,85212.965542239,0
+BMO.US,D,20060829,000000,35.2387,35.4823,35.1917,35.4589,92655.574281278,0
+BMO.US,D,20060830,000000,35.5577,35.5773,35.2651,35.5577,98401.014827629,0
+BMO.US,D,20060831,000000,35.5577,35.9257,35.4511,35.8259,130865.87032811,0
+BMO.US,D,20060901,000000,35.8484,35.9042,35.5773,35.6937,79460.372571235,0
+BMO.US,D,20060905,000000,35.3689,35.6791,35.3689,35.5519,107361.98114303,0
+BMO.US,D,20060906,000000,35.4511,35.5999,35.2455,35.4765,273555.72038276,0
+BMO.US,D,20060907,000000,35.3561,35.5479,34.855,34.9548,452774.02491582,0
+BMO.US,D,20060908,000000,34.8414,34.9,34.7484,34.7728,91806.479297458,0
+BMO.US,D,20060911,000000,34.7132,34.7856,34.3461,34.5653,149294.60333433,0
+BMO.US,D,20060912,000000,34.7132,35.2455,34.7132,35.1584,133231.27933839,0
+BMO.US,D,20060913,000000,35.0742,35.133,34.6593,35.0684,79803.688954584,0
+BMO.US,D,20060914,000000,35.2083,35.4285,35.1447,35.3121,81660.254039542,0
+BMO.US,D,20060915,000000,35.3689,35.6175,35.3062,35.4452,73886.590216559,0
+BMO.US,D,20060918,000000,35.2612,35.5343,35.0684,35.2573,98902.706328297,0
+BMO.US,D,20060919,000000,34.9372,35.363,34.9128,35.0919,68132.975470605,0
+BMO.US,D,20060920,000000,35.0802,35.5715,35.0802,35.1388,124271.33479794,0
+BMO.US,D,20060921,000000,35.223,35.5715,35.2152,35.3121,130178.21578646,0
+BMO.US,D,20060922,000000,35.3757,35.5999,35.3346,35.4511,56974.171236798,0
+BMO.US,D,20060925,000000,35.5069,36.1048,35.4823,35.8484,98229.356635954,0
+BMO.US,D,20060926,000000,35.961,35.9727,35.5519,35.5891,56810.687244727,0
+BMO.US,D,20060927,000000,35.4589,35.913,35.4001,35.8651,106515.95148406,0
+BMO.US,D,20060928,000000,35.9306,36.6157,35.8651,36.5707,120545.94332862,0
+BMO.US,D,20060929,000000,36.3152,36.4278,35.7545,35.9433,94174.953632589,0
+BMO.US,D,20061002,000000,35.7819,36.6157,35.7819,36.604,102120.27564725,0
+BMO.US,D,20061003,000000,36.2858,36.647,36.0206,36.5149,186490.27685537,0
+BMO.US,D,20061004,000000,36.185,36.2858,36.0265,36.2732,131705.76933737,0
+BMO.US,D,20061005,000000,36.3084,36.3084,35.776,35.8141,129002.1528185,0
+BMO.US,D,20061006,000000,35.7887,35.8778,35.6301,35.8259,36517.214953944,0
+BMO.US,D,20061009,000000,35.7819,35.9257,35.7251,35.8954,23836.987818925,0
+BMO.US,D,20061010,000000,35.8778,35.9776,35.5479,35.6723,53762.73256755,0
+BMO.US,D,20061011,000000,35.5479,35.5479,34.8414,34.9304,75739.068201715,0
+BMO.US,D,20061012,000000,34.992,35.1202,34.7396,34.949,91977.115714183,0
+BMO.US,D,20061013,000000,34.808,35.3757,34.6446,34.998,79638.161412612,0
+BMO.US,D,20061016,000000,35.133,35.3267,34.9304,35.2514,35505.657753004,0
+BMO.US,D,20061017,000000,35.2905,35.2984,34.9598,35.0802,45312.653727372,0
+BMO.US,D,20061018,000000,35.133,35.2514,34.7239,34.8374,54272.598267822,0
+BMO.US,D,20061019,000000,34.8658,35.3855,34.8482,35.3561,121222.35834581,0
+BMO.US,D,20061020,000000,35.5069,35.6253,35.3512,35.3689,62050.349190607,0
+BMO.US,D,20061023,000000,35.4001,35.8259,35.3806,35.7721,55791.977619133,0
+BMO.US,D,20061024,000000,35.6175,36.0118,35.4765,35.9913,127141.50063374,0
+BMO.US,D,20061025,000000,35.961,36.185,35.7721,36.0911,69485.805504993,0
+BMO.US,D,20061026,000000,36.0666,36.4708,36.0118,36.2566,63570.750316869,0
+BMO.US,D,20061027,000000,36.3084,36.419,36.1576,36.1792,53762.73256755,0
+BMO.US,D,20061030,000000,36.1244,36.2938,35.9854,36.2282,63737.299633791,0
+BMO.US,D,20061031,000000,36.28,36.6725,36.28,36.6725,162479.58729487,0
+BMO.US,D,20061101,000000,36.1371,36.6157,35.9492,36.05,114460.25172377,0
+BMO.US,D,20061102,000000,36.1948,36.7429,36.144,36.7253,112932.69817285,0
+BMO.US,D,20061103,000000,37.1129,37.2137,36.6725,36.9523,107025.81718433,0
+BMO.US,D,20061106,000000,36.9249,37.3575,36.9249,37.2009,158584.58118377,0
+BMO.US,D,20061107,000000,37.3262,37.4114,36.9357,37.0023,81660.254039542,0
+BMO.US,D,20061108,000000,37.0923,37.2391,36.8663,37.0747,71517.094106478,0
+BMO.US,D,20061109,000000,36.9611,37.2009,36.83,37.0023,73722.084449537,0
+BMO.US,D,20061110,000000,36.9671,36.9955,36.7302,36.7654,58500.703012762,0
+BMO.US,D,20061113,000000,36.6157,36.6157,36.4102,36.4102,68132.975470605,0
+BMO.US,D,20061114,000000,36.5824,36.7605,36.4934,36.5286,57989.81553754,0
+BMO.US,D,20061115,000000,36.5873,36.6989,36.4708,36.6666,34997.835602633,0
+BMO.US,D,20061116,000000,36.7879,36.9123,36.5942,36.6402,40405.068640386,0
+BMO.US,D,20061117,000000,36.5286,36.6362,36.3642,36.4972,40915.956115609,0
+BMO.US,D,20061120,000000,36.4317,36.5413,36.233,36.3857,80644.6097388,0
+BMO.US,D,20061121,000000,36.3788,37.0805,36.2144,36.9915,73374.680966386,0
+BMO.US,D,20061122,000000,37.0973,37.1579,36.9671,36.9955,50216.151714556,0
+BMO.US,D,20061124,000000,37.1579,37.5053,37.1579,37.4691,35676.294169728,0
+BMO.US,D,20061127,000000,37.522,37.6472,37.1129,37.3076,101270.15888848,0
+BMO.US,D,20061128,000000,37.3076,37.5513,36.0001,36.233,242784.96775012,0
+BMO.US,D,20061129,000000,36.0206,36.0265,35.5225,35.7427,151489.37592789,0
+BMO.US,D,20061130,000000,35.7369,35.7819,35.4109,35.4403,104821.84861622,0
+BMO.US,D,20061201,000000,35.4589,35.6067,35.0576,35.6067,115982.69639993,0
+BMO.US,D,20061204,000000,35.6645,36.1792,35.6645,36.1636,126636.74380822,0
+BMO.US,D,20061205,000000,36.1576,36.3084,36.0666,36.1107,58332.110145939,0
+BMO.US,D,20061206,000000,36.0265,36.1205,35.6301,35.7251,43117.881133817,0
+BMO.US,D,20061207,000000,35.7819,35.8445,35.3463,35.5283,89776.212470925,0
+BMO.US,D,20061208,000000,35.5655,35.6937,35.2857,35.3219,159603.29080937,0
+BMO.US,D,20061211,000000,35.2798,35.3689,35.1584,35.3689,69828.100113392,0
+BMO.US,D,20061212,000000,35.1076,35.5949,35.0625,35.5891,65257.700760053,0
+BMO.US,D,20061213,000000,35.6067,35.8484,35.2387,35.2857,89098.77567878,0
+BMO.US,D,20061214,000000,35.2984,35.3346,35.0919,35.1584,79460.372571235,0
+BMO.US,D,20061215,000000,35.2857,35.3561,35.0625,35.3561,85044.372675415,0
+BMO.US,D,20061218,000000,35.5107,35.6937,35.133,35.2984,634358.7602341,0
+BMO.US,D,20061219,000000,35.1633,35.2857,34.949,35.1682,554727.75124614,0
+BMO.US,D,20061220,000000,35.3561,35.5343,35.2514,35.3121,502481.33270505,0
+BMO.US,D,20061221,000000,35.3062,35.3062,35.0184,35.1076,530381.9195019,0
+BMO.US,D,20061222,000000,35.0919,35.0919,34.813,35.0008,124773.02629861,0
+BMO.US,D,20061226,000000,35.0087,35.1202,34.9,35.1134,39055.303930849,0
+BMO.US,D,20061227,000000,35.0087,35.1016,34.9862,35.0087,565040.52582098,0
+BMO.US,D,20061228,000000,35.0254,35.2279,34.9422,35.1016,509416.11929372,0
+BMO.US,D,20061229,000000,35.0146,35.2357,34.949,35.0087,90621.220354943,0
+BMO.US,D,20070103,000000,35.0684,35.223,34.9128,34.998,216748.09846289,0
+BMO.US,D,20070104,000000,34.9284,34.949,34.4743,34.7728,607987.77053807,0
+BMO.US,D,20070105,000000,34.6514,34.6769,34.4469,34.6309,206437.36743795,0
+BMO.US,D,20070108,000000,34.5418,34.7043,34.4352,34.5007,104655.2992993,0
+BMO.US,D,20070109,000000,34.4547,34.6476,34.3041,34.5771,150646.41159377,0
+BMO.US,D,20070110,000000,34.5174,34.5223,34.3618,34.3882,100433.32520406,0
+BMO.US,D,20070111,000000,34.4107,34.5556,34.2795,34.4244,102120.27564725,0
+BMO.US,D,20070112,000000,34.7132,35.0322,34.6514,34.9284,108715.83295237,0
+BMO.US,D,20070116,000000,35.0184,35.1202,34.6955,34.7963,92313.279672879,0
+BMO.US,D,20070117,000000,34.808,34.8658,34.6769,34.855,89439.026737278,0
+BMO.US,D,20070118,000000,34.8658,35.0087,34.7796,34.8482,131705.76933737,0
+BMO.US,D,20070119,000000,34.8962,35.2357,34.8795,35.1682,142525.34428763,0
+BMO.US,D,20070122,000000,35.1584,35.2387,34.8962,35.0322,117166.9335675,0
+BMO.US,D,20070123,000000,35.0254,35.4178,34.9744,35.2387,110744.056229,0
+BMO.US,D,20070124,000000,35.3219,35.5655,35.1917,35.4707,102795.66888949,0
+BMO.US,D,20070125,000000,35.5891,35.6419,35.3855,35.4893,494196.78140685,0
+BMO.US,D,20070126,000000,35.5343,35.7055,35.5107,35.5891,75573.540659743,0
+BMO.US,D,20070129,000000,35.6899,35.6899,35.2612,35.3415,473570.21048222,0
+BMO.US,D,20070130,000000,35.2798,35.5157,35.086,35.5157,489124.69055284,0
+BMO.US,D,20070131,000000,35.038,35.3267,35.0146,35.2514,124942.64094038,0
+BMO.US,D,20070201,000000,35.2905,35.5343,35.2083,35.3806,421665.06477458,0
+BMO.US,D,20070202,000000,35.2573,35.4589,35.1682,35.18,161465.98654403,0
+BMO.US,D,20070205,000000,35.2279,35.4335,35.133,35.4109,96882.657251268,0
+BMO.US,D,20070206,000000,35.4511,35.5157,35.3415,35.4823,56810.687244727,0
+BMO.US,D,20070207,000000,35.6067,35.6419,35.5069,35.6067,133566.42152213,0
+BMO.US,D,20070208,000000,35.4823,35.6585,35.4001,35.6419,145910.48469846,0
+BMO.US,D,20070209,000000,35.7251,35.9854,35.6791,35.9384,131202.03428681,0
+BMO.US,D,20070212,000000,35.9306,36.05,35.8024,35.8719,163326.63872879,0
+BMO.US,D,20070213,000000,36.006,36.3034,36.006,36.2858,83355.37868233,0
+BMO.US,D,20070214,000000,36.326,36.4102,36.0872,36.2858,91867.785794485,0
+BMO.US,D,20070215,000000,36.3466,36.4972,36.1704,36.4043,90621.220354943,0
+BMO.US,D,20070216,000000,36.3466,36.3583,36.1293,36.2858,97728.686910236,0
+BMO.US,D,20070220,000000,36.0666,36.3034,35.9913,36.2008,101614.49704678,0
+BMO.US,D,20070221,000000,36.3642,36.6989,36.3524,36.6402,148274.87193379,0
+BMO.US,D,20070222,000000,36.6852,36.8535,36.6284,36.7468,266795.65731062,0
+BMO.US,D,20070223,000000,36.8241,37.0081,36.738,36.8173,169246.80279166,0
+BMO.US,D,20070226,000000,36.8007,36.8799,36.7048,36.7605,111727.00373133,0
+BMO.US,D,20070227,000000,36.5942,36.7879,36.3084,36.3642,112096.88626339,0
+BMO.US,D,20070228,000000,36.3583,36.464,35.5577,35.8259,207455.05528859,0
+BMO.US,D,20070301,000000,35.0322,35.6467,34.813,35.3561,212527.1461426,0
+BMO.US,D,20070302,000000,35.1016,35.2857,34.813,35.0625,198658.59474022,0
+BMO.US,D,20070305,000000,34.808,34.9088,34.6769,34.808,109387.13909481,0
+BMO.US,D,20070306,000000,35.3561,35.3923,34.949,34.9812,151997.19807826,0
+BMO.US,D,20070307,000000,34.9598,34.9598,34.5937,34.6906,136950.54015801,0
+BMO.US,D,20070308,000000,34.7092,34.8912,34.6955,34.8198,113615.24383975,0
+BMO.US,D,20070309,000000,34.949,35.1016,34.9088,35.038,67459.625778262,0
+BMO.US,D,20070312,000000,35.086,35.1261,34.8912,34.9548,98401.014827629,0
+BMO.US,D,20070313,000000,34.8658,35.038,34.5418,34.5937,106010.17288359,0
+BMO.US,D,20070314,000000,34.5487,34.8795,34.3569,34.5223,134243.85831428,0
+BMO.US,D,20070315,000000,34.625,34.9812,34.625,34.766,94174.953632589,0
+BMO.US,D,20070316,000000,34.8658,35.2514,34.7796,34.8736,125956.24169122,0
+BMO.US,D,20070319,000000,35.1526,35.2387,35.0684,35.1633,84537.572299995,0
+BMO.US,D,20070320,000000,35.4707,35.6537,35.4178,35.6067,163151.91521226,0
+BMO.US,D,20070321,000000,35.5999,36.5648,35.5999,36.4708,264096.12789155,0
+BMO.US,D,20070322,000000,36.5042,36.647,36.233,36.3084,144218.42538052,0
+BMO.US,D,20070323,000000,36.2732,36.6813,36.2732,36.6128,118009.89790161,0
+BMO.US,D,20070326,000000,36.6128,36.7703,36.4708,36.6813,181416.14245146,0
+BMO.US,D,20070327,000000,36.7116,36.83,36.558,36.7605,187165.67009761,0
+BMO.US,D,20070328,000000,36.5149,36.6597,36.1704,36.2086,151655.92524481,0
+BMO.US,D,20070329,000000,36.3084,36.3416,35.7593,35.9678,155374.16428948,0
+BMO.US,D,20070330,000000,35.8562,35.9776,35.5715,35.8327,148105.25729201,0
+BMO.US,D,20070402,000000,35.8651,35.9727,35.7114,35.8327,102624.01069782,0
+BMO.US,D,20070403,000000,35.8024,36.0451,35.7309,35.9071,83181.676940755,0
+BMO.US,D,20070404,000000,36.006,36.0451,35.7055,35.7946,76251.999226838,0
+BMO.US,D,20070405,000000,35.961,36.189,35.9042,36.0794,165520.38954739,0
+BMO.US,D,20070409,000000,36.0725,36.369,36.0206,36.2468,84026.684824772,0
+BMO.US,D,20070410,000000,36.4102,36.558,36.2938,36.4934,118521.80715179,0
+BMO.US,D,20070411,000000,36.554,36.9005,36.5413,36.8535,168399.75135775,0
+BMO.US,D,20070412,000000,36.8369,37.0845,36.784,37.0551,127823.02452568,0
+BMO.US,D,20070413,000000,37.0023,37.0081,36.7703,36.9787,120210.80114487,0
+BMO.US,D,20070416,000000,37.1227,37.5298,36.9857,37.4887,153011.82060405,0
+BMO.US,D,20070417,000000,37.563,37.6638,37.4691,37.6286,140329.54991913,0
+BMO.US,D,20070418,000000,37.6522,38.1424,37.6169,38.1297,188180.2926234,0
+BMO.US,D,20070419,000000,37.9496,38.0592,37.8106,37.8292,129506.90964402,0
+BMO.US,D,20070420,000000,38.1699,38.2442,37.8714,37.9184,115475.89602451,0
+BMO.US,D,20070423,000000,37.8654,37.9829,37.794,37.8586,139993.38596043,0
+BMO.US,D,20070424,000000,37.752,37.9428,37.5816,37.6042,116999.36247562,0
+BMO.US,D,20070425,000000,37.8292,38.1493,37.5885,38.0955,123935.17083924,0
+BMO.US,D,20070426,000000,37.8106,38.0142,37.5768,37.5768,100084.89994596,0
+BMO.US,D,20070427,000000,36.8046,37.2861,36.7302,37.0845,297567.43171822,0
+BMO.US,D,20070430,000000,37.2734,37.3262,37.0375,37.0747,311095.7320621,0
+BMO.US,D,20070501,000000,37.2323,37.2323,36.3916,36.9063,251410.79188178,0
+BMO.US,D,20070502,000000,36.5335,36.5766,36.2938,36.51,146076.01224043,0
+BMO.US,D,20070503,000000,36.5335,36.6206,36.419,36.5227,139820.70599381,0
+BMO.US,D,20070504,000000,36.5413,36.8937,36.4248,36.6548,122917.4829886,0
+BMO.US,D,20070507,000000,36.8849,36.8937,36.6206,36.7185,133510.22389986,0
+BMO.US,D,20070508,000000,36.6402,36.6548,36.4317,36.4934,128831.51640177,0
+BMO.US,D,20070509,000000,36.2526,36.3857,36.0794,36.3642,211504.34941721,0
+BMO.US,D,20070510,000000,36.2938,36.3152,36.0872,36.2858,136610.28909951,0
+BMO.US,D,20070511,000000,36.0725,36.5413,36.0383,36.5042,80476.016871977,0
+BMO.US,D,20070514,000000,36.7048,37.0659,36.7048,36.9318,180230.88350894,0
+BMO.US,D,20070515,000000,37.2009,37.5934,37.2009,37.4055,171269.91719354,0
+BMO.US,D,20070516,000000,37.3399,37.6169,37.2793,37.3331,142021.60923706,0
+BMO.US,D,20070517,000000,36.8663,37.3203,36.8105,37.3155,201031.15617515,0
+BMO.US,D,20070518,000000,37.4172,37.5386,37.291,37.4994,180741.77098417,0
+BMO.US,D,20070521,000000,37.5816,37.6815,37.3781,37.4623,80644.6097388,0
+BMO.US,D,20070522,000000,37.5768,37.5768,37.3331,37.522,120545.94332862,0
+BMO.US,D,20070523,000000,37.8548,38.4487,37.7794,38.3851,279820.22260394,0
+BMO.US,D,20070524,000000,38.6494,38.6768,38.0064,38.1258,210159.69358242,0
+BMO.US,D,20070525,000000,38.5477,39.1074,38.4752,39.0654,232302.57853351,0
+BMO.US,D,20070529,000000,39.1906,39.446,38.9048,38.9117,251070.54082328,0
+BMO.US,D,20070530,000000,38.806,39.2788,38.5907,39.2788,146418.30684883,0
+BMO.US,D,20070531,000000,39.4,39.5263,39.124,39.4578,162984.34412039,0
+BMO.US,D,20070601,000000,39.4158,39.542,39.2072,39.542,146244.60510725,0
+BMO.US,D,20070604,000000,39.4402,39.4578,39.1662,39.3658,207620.58283057,0
+BMO.US,D,20070605,000000,39.2366,39.5087,39.1848,39.3854,115138.71029086,0
+BMO.US,D,20070606,000000,39.4979,39.5087,38.8853,39.0604,108543.15298574,0
+BMO.US,D,20070607,000000,38.988,39.038,38.1424,38.1953,254455.6812341,0
+BMO.US,D,20070608,000000,38.1953,38.852,38.163,38.806,104147.47714893,0
+BMO.US,D,20070611,000000,38.6573,38.9646,38.5584,38.7708,115138.71029086,0
+BMO.US,D,20070612,000000,38.4977,38.4977,38.0211,38.0475,192908.04531911,0
+BMO.US,D,20070613,000000,38.0387,38.3558,37.7892,38.3323,168566.30067467,0
+BMO.US,D,20070614,000000,38.2031,38.3851,37.9134,38.0788,132379.11902972,0
+BMO.US,D,20070615,000000,38.2491,38.2491,38.0142,38.1082,76758.799602259,0
+BMO.US,D,20070618,000000,37.9829,38.0211,37.843,37.9086,288606.46540282,0
+BMO.US,D,20070619,000000,37.937,38.0592,37.8762,38.0064,159943.54186786,0
+BMO.US,D,20070620,000000,37.8762,38.1297,37.6766,37.7726,172793.38364466,0
+BMO.US,D,20070621,000000,37.563,37.6042,37.2626,37.4319,113107.42168938,0
+BMO.US,D,20070622,000000,37.4818,37.5445,37.3076,37.5151,139652.11312698,0
+BMO.US,D,20070625,000000,37.4691,37.705,37.3908,37.4456,110234.19052873,0
+BMO.US,D,20070626,000000,37.563,37.797,37.3996,37.4172,176173.41518073,0
+BMO.US,D,20070627,000000,37.3703,37.3703,36.9357,37.1735,144895.86217267,0
+BMO.US,D,20070628,000000,37.5092,37.797,37.4055,37.5934,196294.20750489,0
+BMO.US,D,20070629,000000,37.7168,38.1082,37.4554,38.0592,173975.57726232,0
+BMO.US,D,20070702,000000,38.2687,38.2687,37.9712,38.1023,94850.346874833,0
+BMO.US,D,20070703,000000,38.3441,38.7355,38.3029,38.7209,58666.230554734,0
+BMO.US,D,20070705,000000,38.5525,38.8187,38.3382,38.806,181920.89927698,0
+BMO.US,D,20070706,000000,38.8941,39.0966,38.7531,38.8941,132555.88609614,0
+BMO.US,D,20070709,000000,38.9548,39.4069,38.9548,39.1074,240926.35911526,0
+BMO.US,D,20070710,000000,38.9596,39.2132,38.8099,38.9048,114967.05209919,0
+BMO.US,D,20070711,000000,38.6053,38.6445,38.3851,38.5751,166368.46275626,0
+BMO.US,D,20070712,000000,38.7708,39.2728,38.7433,39.2728,115647.55421619,0
+BMO.US,D,20070713,000000,39.0761,39.3658,39.0761,39.2318,102795.66888949,0
+BMO.US,D,20070716,000000,39.1388,39.4226,39.0076,39.2924,136102.46694914,0
+BMO.US,D,20070717,000000,39.1906,39.6242,39.1848,39.5958,154024.39957994,0
+BMO.US,D,20070718,000000,39.5537,39.6741,39.4,39.6741,155214.76739721,0
+BMO.US,D,20070719,000000,39.6623,39.9041,39.542,39.816,93329.945748572,0
+BMO.US,D,20070720,000000,39.8327,39.9883,39.5733,39.6242,186490.27685537,0
+BMO.US,D,20070723,000000,39.7054,39.7622,39.359,39.5087,115647.55421619,0
+BMO.US,D,20070724,000000,39.3893,39.7505,39.2024,39.2072,306702.09977519,0
+BMO.US,D,20070725,000000,39.2728,39.5792,38.7433,39.3316,222838.89894249,0
+BMO.US,D,20070726,000000,38.8099,38.8853,37.8048,38.1209,920096.08157607,0
+BMO.US,D,20070727,000000,37.8292,38.1258,37.4994,37.6815,359450.20981695,0
+BMO.US,D,20070730,000000,37.5885,37.5885,36.9005,37.1227,363336.01995349,0
+BMO.US,D,20070731,000000,37.5445,37.5816,36.8937,36.9739,321237.87022022,0
+BMO.US,D,20070801,000000,36.599,36.8046,35.8562,36.554,504516.70840634,0
+BMO.US,D,20070802,000000,36.9495,37.2323,36.784,37.0591,205933.63238738,0
+BMO.US,D,20070803,000000,37.1511,37.1911,36.2526,36.3466,394450.08896948,0
+BMO.US,D,20070806,000000,36.4317,37.2137,36.1743,37.2137,126127.8998829,0
+BMO.US,D,20070807,000000,36.8369,37.1315,36.4454,36.604,513135.38011334,0
+BMO.US,D,20070808,000000,37.1511,37.5699,37.0433,37.3575,424707.910577,0
+BMO.US,D,20070809,000000,36.4317,36.6362,35.8719,35.9678,777730.1341807,0
+BMO.US,D,20070810,000000,35.4637,36.326,35.4452,36.2604,303150.41004745,0
+BMO.US,D,20070813,000000,36.8007,36.8877,34.7796,34.9862,355391.71971378,0
+BMO.US,D,20070814,000000,34.8482,34.861,32.7313,33.8734,1269397.0008103,0
+BMO.US,D,20070815,000000,33.3528,34.0212,33.1149,33.5954,398328.74668137,0
+BMO.US,D,20070816,000000,33.4134,35.3062,33.0562,35.1917,958474.97048972,0
+BMO.US,D,20070817,000000,36.5824,37.1177,35.9854,36.9005,524806.09359732,0
+BMO.US,D,20070820,000000,37.0973,37.2323,36.05,36.374,372975.44483599,0
+BMO.US,D,20070821,000000,36.0794,36.7048,36.0383,36.7048,262908.82539913,0
+BMO.US,D,20070822,000000,37.1129,37.1971,36.5042,36.7429,188514.4130322,0
+BMO.US,D,20070823,000000,37.3703,37.4946,36.8535,37.3399,243125.21880862,0
+BMO.US,D,20070824,000000,37.4818,37.7,37.244,37.7,171438.51006037,0
+BMO.US,D,20070827,000000,37.6522,37.8548,37.3996,37.7108,210498.92286597,0
+BMO.US,D,20070828,000000,36.9191,37.4994,36.3034,36.5227,639264.30177119,0
+BMO.US,D,20070829,000000,36.4894,36.604,35.7887,36.4582,218944.91460635,0
+BMO.US,D,20070830,000000,36.0451,36.3348,35.8377,35.9492,329527.53039318,0
+BMO.US,D,20070831,000000,36.6725,36.6725,36.0118,36.4317,299090.89816933,0
+BMO.US,D,20070904,000000,36.5707,36.8369,36.4043,36.7654,136439.65268278,0
+BMO.US,D,20070905,000000,36.2604,36.693,36.05,36.1048,343221.35827904,0
+BMO.US,D,20070906,000000,36.1743,36.2732,35.6341,35.7545,216579.50559607,0
+BMO.US,D,20070907,000000,35.4452,35.7495,35.1751,35.3121,359276.50807537,0
+BMO.US,D,20070910,000000,35.2984,35.3806,34.7796,35.0742,393602.01576061,0
+BMO.US,D,20070911,000000,35.4589,35.8954,35.3463,35.6585,280660.12161321,0
+BMO.US,D,20070912,000000,35.7545,35.8592,35.4001,35.5343,214892.55515288,0
+BMO.US,D,20070913,000000,35.6723,35.8651,35.5479,35.6467,154192.99244676,0
+BMO.US,D,20070914,000000,35.6723,35.7721,35.4452,35.5822,203734.77269402,0
+BMO.US,D,20070917,000000,35.7545,36.1636,35.5479,36.0265,153011.82060405,0
+BMO.US,D,20070918,000000,36.0872,37.0239,36.0265,36.9955,283362.71635713,0
+BMO.US,D,20070919,000000,37.1383,37.1735,36.7468,37.0375,236190.43221995,0
+BMO.US,D,20070920,000000,37.4388,37.5445,36.6725,36.7429,314139.59963948,0
+BMO.US,D,20070921,000000,37.1129,37.3781,37.0239,37.1129,135431.1608067,0
+BMO.US,D,20070924,000000,37.1129,37.1579,36.7302,36.8535,100598.85274604,0
+BMO.US,D,20070925,000000,36.7468,37.0375,36.7185,36.9739,194776.87170348,0
+BMO.US,D,20070926,000000,37.0239,38.2256,36.8046,38.0524,244140.86310936,0
+BMO.US,D,20070927,000000,36.7048,38.623,36.7048,38.4977,310079.06598641,0
+BMO.US,D,20070928,000000,38.5271,38.8099,38.2853,38.7277,177690.75098214,0
+BMO.US,D,20071001,000000,38.7355,39.6095,38.7209,39.5469,360123.55950929,0
+BMO.US,D,20071002,000000,39.2542,39.5958,38.8765,39.0184,268825.92413716,0
+BMO.US,D,20071003,000000,38.7433,39.4284,38.5789,38.6494,201031.15617515,0
+BMO.US,D,20071004,000000,38.6573,38.8882,38.2129,38.6768,219111.46392327,0
+BMO.US,D,20071005,000000,39.5195,39.6868,39.1426,39.22,291314.16902149,0
+BMO.US,D,20071008,000000,39.3512,39.3512,39.1026,39.2924,60361.355197522,0
+BMO.US,D,20071009,000000,39.083,39.083,38.3753,38.76,221824.2764167,0
+BMO.US,D,20071010,000000,38.6945,38.8011,38.4625,38.6827,105164.14322462,0
+BMO.US,D,20071011,000000,38.9293,39.0438,38.6053,38.7091,136275.14691576,0
+BMO.US,D,20071012,000000,38.7531,38.8324,38.623,38.7531,137621.84630045,0
+BMO.US,D,20071015,000000,38.7531,38.8011,38.1258,38.3382,148274.87193379,0
+BMO.US,D,20071016,000000,38.0436,38.0906,37.3203,37.4769,162142.40156122,0
+BMO.US,D,20071017,000000,37.9496,38.0847,37.3448,37.5092,170589.41507655,0
+BMO.US,D,20071018,000000,37.3781,37.9086,37.2861,37.7852,159264.06152582,0
+BMO.US,D,20071019,000000,37.7294,37.7892,37.1843,37.2059,251582.45007345,0
+BMO.US,D,20071022,000000,36.604,37.0433,36.5227,37.0433,194432.53354518,0
+BMO.US,D,20071023,000000,37.6522,37.8292,37.3781,37.4818,172962.99828643,0
+BMO.US,D,20071024,000000,37.3262,37.3781,36.7703,36.9915,165520.38954739,0
+BMO.US,D,20071025,000000,37.4388,37.4388,36.7048,36.9357,205592.35955393,0
+BMO.US,D,20071026,000000,37.2567,37.2734,36.9357,37.1911,187165.67009761,0
+BMO.US,D,20071029,000000,37.4946,38.2991,37.2861,38.2628,270684.53277201,0
+BMO.US,D,20071030,000000,38.0955,38.6827,38.026,38.6631,206945.18958832,0
+BMO.US,D,20071031,000000,38.5633,39.3795,38.3813,39.3795,486422.09580891,0
+BMO.US,D,20071101,000000,38.8324,38.9048,38.3851,38.4292,314470.65472342,0
+BMO.US,D,20071102,000000,39.3795,39.3795,38.3147,38.8765,335275.01448943,0
+BMO.US,D,20071105,000000,38.3196,38.7433,38.3196,38.6347,214044.48194401,0
+BMO.US,D,20071106,000000,39.1486,39.6819,38.9048,39.6095,321744.67059564,0
+BMO.US,D,20071107,000000,39.7798,39.9833,38.116,38.1552,451425.28198123,0
+BMO.US,D,20071108,000000,38.3029,38.4557,36.8046,37.3781,1055859.3192417,0
+BMO.US,D,20071109,000000,37.1735,37.1971,35.4109,35.5715,1272445.9772624,0
+BMO.US,D,20071112,000000,34.9812,35.8719,34.9812,35.0146,659230.80607783,0
+BMO.US,D,20071113,000000,35.7545,35.8836,35.4285,35.8053,314139.59963948,0
+BMO.US,D,20071114,000000,36.7605,36.7605,35.0008,35.1261,411288.94015281,0
+BMO.US,D,20071115,000000,35.0146,35.2152,34.1317,34.3951,462080.35116447,0
+BMO.US,D,20071116,000000,35.18,35.18,34.1211,34.4547,525257.71812542,0
+BMO.US,D,20071119,000000,34.3823,34.6182,34.0545,34.3951,418626.30607196,0
+BMO.US,D,20071120,000000,34.2325,34.5174,33.3468,33.9321,475749.65645152,0
+BMO.US,D,20071121,000000,33.4996,33.619,32.7793,33.0337,590234.4307741,0
+BMO.US,D,20071123,000000,34.0388,34.2091,33.0934,33.4282,237886.57863769,0
+BMO.US,D,20071126,000000,33.6933,33.7609,32.9025,33.0229,508739.70427653,0
+BMO.US,D,20071127,000000,33.3654,34.5732,33.0033,34.3823,687651.47632445,0
+BMO.US,D,20071128,000000,34.4293,36.6725,34.3823,36.4248,629171.20881069,0
+BMO.US,D,20071129,000000,36.1371,36.8241,35.8778,36.2282,534103.22387142,0
+BMO.US,D,20071130,000000,36.9915,37.522,36.647,37.3155,498088.72219309,0
+BMO.US,D,20071203,000000,36.9063,37.0747,36.1792,36.4278,624391.34559251,0
+BMO.US,D,20071204,000000,35.7819,35.7819,34.6446,34.9206,544003.20136628,0
+BMO.US,D,20071205,000000,35.3806,35.4452,34.7796,35.1447,516688.09161604,0
+BMO.US,D,20071206,000000,34.9206,35.2573,34.5556,34.9372,450077.56082159,0
+BMO.US,D,20071207,000000,35.4285,35.4893,34.8795,35.1134,282180.52273947,0
+BMO.US,D,20071210,000000,35.0508,35.4237,35.0508,35.2357,186851.98518783,0
+BMO.US,D,20071211,000000,35.1261,36.0539,34.7239,34.7963,520909.04393632,0
+BMO.US,D,20071212,000000,35.5577,35.7251,34.7963,35.1633,559035.55443722,0
+BMO.US,D,20071213,000000,34.7856,34.9304,34.2531,34.6114,287085.0425016,0
+BMO.US,D,20071214,000000,34.0309,34.2091,33.3654,33.7511,439082.24057986,0
+BMO.US,D,20071217,000000,33.6288,34.1875,33.158,33.2588,481194.69516244,0
+BMO.US,D,20071218,000000,33.4134,33.6786,32.7635,32.8321,588882.62251466,0
+BMO.US,D,20071219,000000,33.1932,33.7374,32.8781,33.0875,731200.54648735,0
+BMO.US,D,20071220,000000,33.4408,33.4408,32.5287,32.7998,398670.01951482,0
+BMO.US,D,20071221,000000,32.8262,33.3586,32.6745,33.158,401887.58883377,0
+BMO.US,D,20071224,000000,33.39,33.7961,33.2098,33.7785,165019.71982167,0
+BMO.US,D,20071226,000000,33.8255,33.9135,33.4282,33.5132,108374.56011892,0
+BMO.US,D,20071227,000000,33.6845,34.0212,33.5054,33.6845,267944.13235492,0
+BMO.US,D,20071228,000000,33.5788,34.2531,33.5788,34.1777,389713.14029922,0
+BMO.US,D,20071231,000000,34.2237,34.2237,33.4536,33.476,485402.36440837,0
+BMO.US,D,20080102,000000,33.7237,33.755,32.9975,33.0738,375677.01780496,0
+BMO.US,D,20080103,000000,33.1267,33.7002,32.9104,33.524,343388.92937091,0
+BMO.US,D,20080104,000000,33.5054,33.5054,32.5081,32.6559,339414.22481368,0
+BMO.US,D,20080107,000000,32.9495,33.1472,32.4651,32.9838,678235.8201561,0
+BMO.US,D,20080108,000000,33.3654,33.5994,32.6079,32.6079,450866.37108334,0
+BMO.US,D,20080109,000000,32.6079,33.158,32.2224,33.158,449734.24443825,0
+BMO.US,D,20080110,000000,32.7635,33.9801,32.3887,33.6366,774356.23329434,0
+BMO.US,D,20080111,000000,33.109,33.3704,32.7723,33.0278,456666.98747701,0
+BMO.US,D,20080114,000000,33.4212,33.4888,32.8527,33.4408,329864.71612682,0
+BMO.US,D,20080115,000000,33.1472,33.1932,32.4083,32.4083,617961.31582937,0
+BMO.US,D,20080116,000000,32.2664,32.8135,31.6704,31.7672,677304.98317624,0
+BMO.US,D,20080117,000000,31.7496,32.1352,31.2525,31.2829,652788.51501527,0
+BMO.US,D,20080118,000000,31.7976,31.8368,30.7093,31.0381,731495.83944803,0
+BMO.US,D,20080122,000000,29.7767,31.0822,29.4429,30.7318,1236173.9882965,0
+BMO.US,D,20080123,000000,30.6398,32.3202,30.4686,32.2742,1346325.4150543,0
+BMO.US,D,20080124,000000,32.3202,33.3106,32.3202,33.1198,760825.88940055,0
+BMO.US,D,20080125,000000,33.1267,33.3332,32.19,32.4563,518669.31324495,0
+BMO.US,D,20080128,000000,32.4788,33.433,32.3202,33.4134,467655.1552941,0
+BMO.US,D,20080129,000000,34.0035,34.3461,33.8783,34.1993,420139.55477356,0
+BMO.US,D,20080130,000000,33.8078,34.2385,33.476,33.6845,610520.75064023,0
+BMO.US,D,20080131,000000,32.9025,33.6786,32.9025,33.3948,808672.54500502,0
+BMO.US,D,20080201,000000,33.1981,34.5135,33.1981,34.4244,432157.6717407,0
+BMO.US,D,20080204,000000,34.6309,34.9422,34.3755,34.5771,629907.90854997,0
+BMO.US,D,20080205,000000,34.2943,34.2943,33.1335,33.2999,564150.55983914,0
+BMO.US,D,20080206,000000,33.3654,33.4722,32.7371,32.9495,542898.66264484,0
+BMO.US,D,20080207,000000,32.7499,33.4066,32.6491,33.1198,571463.40315948,0
+BMO.US,D,20080208,000000,33.2706,33.662,32.8889,33.1864,378634.03451155,0
+BMO.US,D,20080211,000000,32.9975,33.0621,32.5963,32.7185,486761.32509246,0
+BMO.US,D,20080212,000000,33.1198,33.2148,32.2742,32.4563,529195.63878443,0
+BMO.US,D,20080213,000000,32.6177,32.7685,31.7672,32.4788,621848.14774086,0
+BMO.US,D,20080214,000000,32.4337,32.4337,31.9708,31.9894,352680.95077025,0
+BMO.US,D,20080215,000000,31.8192,31.8798,31.0743,31.549,568420.55735705,0
+BMO.US,D,20080219,000000,31.3415,31.549,30.8982,31.1517,593918.9512454,0
+BMO.US,D,20080220,000000,30.9618,31.6488,30.7856,31.5657,578227.55333142,0
+BMO.US,D,20080221,000000,31.9366,31.9366,31.366,31.4521,468839.39246166,0
+BMO.US,D,20080222,000000,31.4521,31.7722,31.0107,31.7722,707396.25546684,0
+BMO.US,D,20080225,000000,32.1832,32.4083,31.7213,32.3437,594965.24879466,0
+BMO.US,D,20080226,000000,32.4034,33.158,32.3887,32.9623,487774.9258433,0
+BMO.US,D,20080227,000000,32.8849,33.158,32.56,32.5786,582623.22916823,0
+BMO.US,D,20080228,000000,32.1705,32.2742,31.7272,31.9102,894733.58375613,0
+BMO.US,D,20080229,000000,31.2475,31.3729,29.7179,29.8901,1196284.9160061,0
+BMO.US,D,20080303,000000,29.7581,29.8413,28.6139,28.9281,1023645.820379,0
+BMO.US,D,20080304,000000,28.3967,28.3967,27.2496,27.7527,1635941.3941081,0
+BMO.US,D,20080305,000000,28.4789,28.4789,26.9413,27.0852,1138705.8539987,0
+BMO.US,D,20080306,000000,26.7387,26.7387,24.9526,25.1269,1753050.0865035,0
+BMO.US,D,20080307,000000,24.7608,26.0244,24.7138,25.7385,1940866.6272445,0
+BMO.US,D,20080310,000000,25.994,26.084,24.893,25.0329,1478878.2358256,0
+BMO.US,D,20080311,000000,26.084,26.084,24.3547,24.9752,1764103.6479174,0
+BMO.US,D,20080312,000000,25.2189,25.2551,24.7824,24.8411,2227360.0620498,0
+BMO.US,D,20080313,000000,24.6728,25.2237,24.3224,25.0965,1389062.1741316,0
+BMO.US,D,20080314,000000,25.0202,25.0202,23.9729,24.0738,1890359.2696691,0
+BMO.US,D,20080317,000000,23.6637,23.8115,22.6185,23.2086,1475738.3214029,0
+BMO.US,D,20080318,000000,25.0329,25.0329,23.374,24.7912,1396170.6624618,0
+BMO.US,D,20080319,000000,24.4927,25.9754,24.4506,24.4506,1745844.5295529,0
+BMO.US,D,20080320,000000,24.7138,25.9686,24.7138,25.8374,1470784.7564431,0
+BMO.US,D,20080324,000000,27.3847,27.3847,26.0086,27.095,2417731.040167,0
+BMO.US,D,20080325,000000,27.1899,27.6324,26.9101,27.2555,2257338.9390959,0
+BMO.US,D,20080326,000000,26.9942,27.0383,25.8374,26.1642,1055070.5089799,0
+BMO.US,D,20080327,000000,26.4334,27.0383,26.3022,26.5577,975544.74281185,0
+BMO.US,D,20080328,000000,26.8297,26.8875,25.8188,25.9754,581271.4209088,0
+BMO.US,D,20080331,000000,25.5545,26.5029,25.5545,26.5029,646012.10354392,0
+BMO.US,D,20080401,000000,27.0921,27.5022,26.9697,27.3534,672258.436696,0
+BMO.US,D,20080402,000000,28.0717,28.0717,27.1361,27.2555,601729.3989666,0
+BMO.US,D,20080403,000000,27.1713,28.1706,27.095,27.9817,797849.90472991,0
+BMO.US,D,20080404,000000,27.783,28.1608,27.327,27.4043,577547.05121443,0
+BMO.US,D,20080407,000000,27.6988,27.9885,27.419,27.556,511780.50652905,0
+BMO.US,D,20080408,000000,27.3436,27.373,27.0383,27.2624,504002.75560627,0
+BMO.US,D,20080409,000000,27.0255,27.1557,26.5753,26.7573,510090.49076102,0
+BMO.US,D,20080410,000000,26.0018,27.3465,26.0018,27.323,625402.90279345,0
+BMO.US,D,20080411,000000,26.8875,27.2819,26.8191,26.9659,491504.40441243,0
+BMO.US,D,20080414,000000,26.9101,27.1713,26.5577,26.6937,432177.08546475,0
+BMO.US,D,20080415,000000,26.728,26.7799,26.498,26.5959,349355.07330656,0
+BMO.US,D,20080416,000000,27.2369,27.2702,26.9227,27.2496,578250.03238033,0
+BMO.US,D,20080417,000000,27.0333,27.3162,26.7897,27.1557,558460.29514012,0
+BMO.US,D,20080418,000000,27.8868,28.3115,27.8868,28.2205,717278.86278754,0
+BMO.US,D,20080421,000000,28.3311,28.9418,28.3311,28.4818,503240.51149323,0
+BMO.US,D,20080422,000000,28.3447,28.8038,28.0571,28.4789,471924.13103705,0
+BMO.US,D,20080423,000000,28.4671,28.4671,27.8094,28.0316,697957.09847463,0
+BMO.US,D,20080424,000000,28.014,28.9212,27.783,28.797,555367.38236512,0
+BMO.US,D,20080425,000000,28.9506,28.9652,28.3731,28.8919,423724.96307468,0
+BMO.US,D,20080428,000000,28.9966,29.6024,28.9652,29.3303,404892.62896303,0
+BMO.US,D,20080429,000000,29.485,29.5965,29.164,29.4253,472180.59654962,0
+BMO.US,D,20080430,000000,29.3979,29.5731,29.2932,29.5545,757330.39729508,0
+BMO.US,D,20080501,000000,29.1278,29.4605,28.9418,29.4253,587627.88287551,0
+BMO.US,D,20080502,000000,29.7697,30.307,29.7385,30.1945,613311.21802989,0
+BMO.US,D,20080505,000000,30.2278,30.2444,29.7581,29.8353,383154.36689232,0
+BMO.US,D,20080506,000000,29.5398,30.2141,29.4997,30.1182,354001.08400623,0
+BMO.US,D,20080507,000000,30.2141,30.2278,29.5672,29.5907,369377.77523547,0
+BMO.US,D,20080508,000000,29.5495,29.5965,28.6365,28.8802,610883.48074764,0
+BMO.US,D,20080509,000000,28.7118,29.2892,28.7118,28.8919,392885.75152035,0
+BMO.US,D,20080512,000000,28.9212,29.1748,28.6687,28.9506,519543.95260253,0
+BMO.US,D,20080513,000000,29.0122,29.2158,28.8742,29.0378,368017.79277643,0
+BMO.US,D,20080514,000000,29.3068,29.5427,29.2286,29.2658,275040.35938576,0
+BMO.US,D,20080515,000000,29.3842,29.6553,29.3587,29.6024,380115.60818969,0
+BMO.US,D,20080516,000000,29.7385,29.7581,29.3147,29.5789,274858.48344458,0
+BMO.US,D,20080519,000000,29.5202,29.7307,29.2794,29.3979,138030.55628063,0
+BMO.US,D,20080520,000000,29.5427,29.6739,29.1278,29.1943,535121.93349701,0
+BMO.US,D,20080521,000000,29.344,29.5339,28.8478,28.9652,529528.73741828,0
+BMO.US,D,20080522,000000,29.0466,29.6503,28.9506,29.485,420671.89952275,0
+BMO.US,D,20080523,000000,29.3842,29.6503,29.025,29.0504,339540.92490753,0
+BMO.US,D,20080527,000000,29.0504,29.7923,28.4358,28.473,980091.64134133,0
+BMO.US,D,20080528,000000,28.5807,28.6208,28.2147,28.4554,546892.78092613,0
+BMO.US,D,20080529,000000,28.5464,29.1346,28.5464,29.0964,550331.05363438,0
+BMO.US,D,20080530,000000,29.207,29.3636,28.8684,29.0318,546233.7360831,0
+BMO.US,D,20080602,000000,28.8625,28.9212,28.4554,28.6208,443722.12062983,0
+BMO.US,D,20080603,000000,28.5875,28.5875,28.0433,28.0835,459768.07445161,0
+BMO.US,D,20080604,000000,27.9122,28.2469,27.8633,28.0571,412524.2660679,0
+BMO.US,D,20080605,000000,28.1706,28.3781,27.9122,28.1813,370017.40635445,0
+BMO.US,D,20080606,000000,28.106,28.2029,27.5922,27.6518,538961.76376078,0
+BMO.US,D,20080609,000000,27.6578,28.0248,27.4846,27.693,664256.91705907,0
+BMO.US,D,20080610,000000,27.5658,27.5872,26.9659,26.9659,646562.84024221,0
+BMO.US,D,20080611,000000,27.2692,27.3084,26.4452,26.544,575939.79921738,0
+BMO.US,D,20080612,000000,26.544,26.7163,25.6945,25.7337,807494.43848716,0
+BMO.US,D,20080613,000000,25.8834,25.9636,25.5986,25.8619,523537.04910887,0
+BMO.US,D,20080616,000000,25.9382,26.5851,25.8188,26.2944,610378.72392212,0
+BMO.US,D,20080617,000000,26.6693,26.8631,26.4393,26.4921,643169.52563179,0
+BMO.US,D,20080618,000000,26.3316,26.498,25.947,26.316,691081.57483309,0
+BMO.US,D,20080619,000000,26.5235,26.5577,25.9382,26.1192,528841.08287663,0
+BMO.US,D,20080620,000000,25.7523,25.7708,25.4597,25.4899,480882.0320276,0
+BMO.US,D,20080623,000000,25.6358,25.6358,24.8812,24.9693,422529.48638265,0
+BMO.US,D,20080624,000000,24.9889,25.2482,24.5426,24.7208,625979.18386551,0
+BMO.US,D,20080625,000000,24.9135,25.8315,24.8411,25.6945,744067.7584383,0
+BMO.US,D,20080626,000000,26.5753,26.5753,24.7824,24.8254,508447.4766407,0
+BMO.US,D,20080627,000000,24.7266,25.2433,24.7266,25.0133,515869.64988073,0
+BMO.US,D,20080630,000000,24.889,25.0016,24.3351,24.387,559290.99817483,0
+BMO.US,D,20080701,000000,24.2969,24.709,24.0445,24.4662,520815.04064088,0
+BMO.US,D,20080702,000000,24.848,24.981,24.0845,24.1893,793377.59577182,0
+BMO.US,D,20080703,000000,24.3028,24.6004,23.9799,24.2725,583727.76788967,0
+BMO.US,D,20080707,000000,24.4545,25.2923,24.4545,24.8048,1095352.9646262,0
+BMO.US,D,20080708,000000,24.5758,25.4831,24.5758,25.4459,875092.00388373,0
+BMO.US,D,20080709,000000,25.7023,26.1712,25.1797,25.2433,754160.8513988,0
+BMO.US,D,20080710,000000,25.4763,25.6739,25.0368,25.1797,842900.98406997,0
+BMO.US,D,20080711,000000,24.7824,25.2727,24.293,24.5484,1092511.4084891,0
+BMO.US,D,20080714,000000,25.0104,25.0779,23.4876,23.5512,1176907.9758459,0
+BMO.US,D,20080715,000000,23.2556,23.9857,22.3014,23.1792,2056526.4427601,0
+BMO.US,D,20080716,000000,23.5854,24.7324,23.1568,24.7266,1232949.2665529,0
+BMO.US,D,20080717,000000,25.6407,26.59,25.3412,26.498,1292270.4548509,0
+BMO.US,D,20080718,000000,26.4921,27.2937,26.4921,27.0333,1199581.1619963,0
+BMO.US,D,20080721,000000,27.0295,27.7634,26.728,26.9893,834175.02599317,0
+BMO.US,D,20080722,000000,26.4207,27.7331,26.2827,27.6872,1010954.3537195,0
+BMO.US,D,20080723,000000,27.7634,29.2658,27.5236,29.1492,1483668.3167933,0
+BMO.US,D,20080724,000000,28.9212,29.2892,27.508,27.6324,1128464.6036704,0
+BMO.US,D,20080725,000000,27.6616,27.8731,27.0295,27.6764,966926.07110485,0
+BMO.US,D,20080728,000000,27.3084,27.7527,26.9835,27.0597,842445.27244207,0
+BMO.US,D,20080729,000000,27.1557,28.1011,26.9942,28.0972,1091950.4540413,0
+BMO.US,D,20080730,000000,27.924,28.0316,27.5482,27.8731,1146638.9147139,0
+BMO.US,D,20080731,000000,27.2937,28.1275,27.2134,27.7214,805493.80313419,0
+BMO.US,D,20080801,000000,27.8349,27.9709,27.1244,27.3005,811656.12786032,0
+BMO.US,D,20080804,000000,26.8563,27.5736,26.7075,27.2692,373596.68400586,0
+BMO.US,D,20080805,000000,27.1293,28.3253,26.8503,28.2205,693279.4127515,0
+BMO.US,D,20080806,000000,27.9171,28.0972,27.4043,27.8682,644905.52127259,0
+BMO.US,D,20080807,000000,27.3778,27.8094,26.8777,26.9413,597820.0880062,0
+BMO.US,D,20080808,000000,26.9101,27.323,26.4128,27.0852,857844.44272022,0
+BMO.US,D,20080811,000000,27.0079,27.4542,26.8631,27.0529,830610.05319107,0
+BMO.US,D,20080812,000000,27.095,27.3602,26.5959,26.8777,614003.98144629,0
+BMO.US,D,20080813,000000,26.2827,26.2827,25.764,26.041,811912.59337288,0
+BMO.US,D,20080814,000000,25.7523,26.3375,25.7523,26.3022,631546.83557048,0
+BMO.US,D,20080815,000000,26.4276,26.4677,26.0204,26.3737,494714.82130672,0
+BMO.US,D,20080818,000000,26.452,26.5235,25.6671,25.7337,476013.27438873,0
+BMO.US,D,20080819,000000,25.5986,25.6358,24.8646,24.9488,592305.56859865,0
+BMO.US,D,20080820,000000,25.0329,25.2961,24.6208,24.9634,717027.50614973,0
+BMO.US,D,20080821,000000,24.7862,25.1719,24.5886,25.0515,439890.46456566,0
+BMO.US,D,20080822,000000,25.2854,25.4537,24.9057,25.3803,398804.89380828,0
+BMO.US,D,20080825,000000,25.073,25.3911,24.7784,24.8118,488404.33921278,0
+BMO.US,D,20080826,000000,24.6904,24.796,23.9525,24.755,704877.580214,0
+BMO.US,D,20080827,000000,24.9585,25.947,24.9057,25.7748,833643.70301894,0
+BMO.US,D,20080828,000000,26.1858,26.5235,25.7523,25.9686,659895.98157057,0
+BMO.US,D,20080829,000000,25.8834,26.0204,25.6319,25.8256,664133.28229006,0
+BMO.US,D,20080902,000000,26.4452,26.4452,25.5389,25.7082,665661.85761593,0
+BMO.US,D,20080903,000000,25.8619,26.5235,25.6446,26.452,814247.34913465,0
+BMO.US,D,20080904,000000,26.3482,26.7113,26.1192,26.544,1022341.0137673,0
+BMO.US,D,20080905,000000,26.5851,26.6693,26.0546,26.636,1109537.2444883,0
+BMO.US,D,20080908,000000,27.7096,27.9934,26.9355,27.0383,1403301.629841,0
+BMO.US,D,20080909,000000,27.2134,27.5324,26.3962,26.4618,1830043.8943443,0
+BMO.US,D,20080910,000000,26.7113,27.2702,26.4677,26.8837,1104935.1701115,0
+BMO.US,D,20080911,000000,26.2612,26.9942,26.2562,26.9942,1118785.3295648,0
+BMO.US,D,20080912,000000,26.7075,27.4307,26.7075,27.4131,957329.56077027,0
+BMO.US,D,20080915,000000,26.2562,27.2242,26.0664,26.8367,1477040.0626897,0
+BMO.US,D,20080916,000000,26.4393,26.5959,25.7523,26.3561,2126298.3452512,0
+BMO.US,D,20080917,000000,24.6659,26.316,24.6659,24.9889,2178982.0834711,0
+BMO.US,D,20080918,000000,25.764,26.8249,23.7968,26.6937,3925892.3242973,0
+BMO.US,D,20080919,000000,28.2225,28.9848,27.7468,28.0189,2276115.0755852,0
+BMO.US,D,20080922,000000,28.0081,28.4358,27.1645,27.3377,583480.49835166,0
+BMO.US,D,20080923,000000,27.0333,27.8349,27.0333,27.6324,425559.04911072,0
+BMO.US,D,20080924,000000,27.5608,27.8036,27.1782,27.3847,259725.99642849,0
+BMO.US,D,20080925,000000,27.4493,27.7782,27.142,27.4424,289315.57721842,0
+BMO.US,D,20080926,000000,27.2134,27.2702,26.4128,26.7769,269670.93202117,0
+BMO.US,D,20080929,000000,26.5235,26.7769,23.8359,24.7208,450854.10978393,0
+BMO.US,D,20080930,000000,25.0652,25.7992,24.3987,25.4899,363449.43697299,0
+BMO.US,D,20081001,000000,25.4341,25.947,24.981,25.4057,381276.3445334,0
+BMO.US,D,20081002,000000,25.0838,25.8756,23.9525,24.0171,641925.00374215,0
+BMO.US,D,20081003,000000,26.0244,26.1712,23.2194,23.2194,896227.41873368,0
+BMO.US,D,20081006,000000,22.733,22.733,20.9703,22.1242,695737.80328227,0
+BMO.US,D,20081007,000000,22.0655,22.0655,20.8304,20.8921,538579.61992932,0
+BMO.US,D,20081008,000000,19.9917,21.9726,19.5189,20.8774,702905.55455964,0
+BMO.US,D,20081009,000000,20.8059,21.5174,19.288,19.5767,1772703.9276753,0
+BMO.US,D,20081010,000000,20.4038,20.4038,17.2719,19.2166,1697365.3952541,0
+BMO.US,D,20081013,000000,20.4038,22.411,20.021,22.3973,624271.79792331,0
+BMO.US,D,20081014,000000,23.4562,23.6246,20.3636,21.3345,1554697.0024734,0
+BMO.US,D,20081015,000000,21.629,21.629,20.2648,20.3136,933438.41887898,0
+BMO.US,D,20081016,000000,20.2286,20.8852,19.3643,20.8774,1673550.8864841,0
+BMO.US,D,20081017,000000,20.3812,22.2554,20.2226,21.7348,1494276.3843288,0
+BMO.US,D,20081020,000000,22.1585,22.1585,21.4108,22.0606,969960.74270767,0
+BMO.US,D,20081021,000000,21.4167,22.0205,20.9625,21.0281,604259.3137439,0
+BMO.US,D,20081022,000000,20.7022,20.7022,19.4348,19.6805,919325.66326343,0
+BMO.US,D,20081023,000000,19.5415,20.7962,19.1344,20.7962,1735872.0060366,0
+BMO.US,D,20081024,000000,18.9288,20.388,18.9288,19.884,1282003.6601488,0
+BMO.US,D,20081027,000000,19.7499,20.3586,18.9288,18.9612,925292.82897403,0
+BMO.US,D,20081028,000000,19.5905,20.1972,18.7791,20.1972,928705.55730852,0
+BMO.US,D,20081029,000000,20.3812,21.2943,19.7382,20.6229,1040278.2730223,0
+BMO.US,D,20081030,000000,21.2875,21.541,20.6415,21.3804,938121.21347686,0
+BMO.US,D,20081031,000000,20.9313,21.7954,20.6014,21.1553,1192192.7073296,0
+BMO.US,D,20081103,000000,21.3159,22.0606,21.2395,21.6476,681268.44820902,0
+BMO.US,D,20081104,000000,22.2378,23.1323,22.1037,23.1323,556695.6898007,0
+BMO.US,D,20081105,000000,22.826,23.0658,21.6956,21.6956,558943.59469168,0
+BMO.US,D,20081106,000000,21.6838,21.8816,20.6768,21.0907,871434.04956114,0
+BMO.US,D,20081107,000000,21.584,21.8728,20.9117,21.1231,522444.77168684,0
+BMO.US,D,20081110,000000,21.3941,21.5958,20.5906,20.7609,590019.8580345,0
+BMO.US,D,20081111,000000,20.6229,21.1348,20.4996,20.5906,619118.98684822,0
+BMO.US,D,20081112,000000,20.2286,20.486,19.3957,19.6619,530395.20257625,0
+BMO.US,D,20081113,000000,20.1718,21.0203,19.0002,20.9851,1307116.8448809,0
+BMO.US,D,20081114,000000,20.5515,20.9195,19.9183,19.9985,1002777.0887911,0
+BMO.US,D,20081117,000000,19.9985,20.0152,19.058,19.1696,1104487.6326832,0
+BMO.US,D,20081118,000000,19.2684,19.7079,18.737,19.4241,871547.46658064,0
+BMO.US,D,20081119,000000,19.0903,19.0903,17.5264,17.634,1495797.80723,0
+BMO.US,D,20081120,000000,17.2338,17.2338,14.7606,15.201,2429536.6279444,0
+BMO.US,D,20081121,000000,17.0175,17.2533,13.3425,15.155,2527232.6180562,0
+BMO.US,D,20081124,000000,16.0222,16.9088,14.2526,16.2922,1648312.0234332,0
+BMO.US,D,20081125,000000,17.267,18.0401,15.7442,16.6573,1888353.5254414,0
+BMO.US,D,20081126,000000,16.4841,16.6181,15.9448,16.5613,1023379.1371169,0
+BMO.US,D,20081128,000000,16.7699,17.0918,16.5359,17.0458,390953.57508906,0
+BMO.US,D,20081201,000000,17.1398,17.5302,16.7091,16.8589,1612307.7395044,0
+BMO.US,D,20081202,000000,16.7943,16.9812,15.7922,16.1523,1332769.5267867,0
+BMO.US,D,20081203,000000,15.4672,16.4498,15.4672,16.3363,1640308.4602463,0
+BMO.US,D,20081204,000000,16.4224,16.7395,15.6894,15.751,1388343.8663414,0
+BMO.US,D,20081205,000000,15.1765,16.2306,15.1237,16.165,1244704.7873578,0
+BMO.US,D,20081208,000000,17.0517,17.4764,16.8266,17.0517,1136177.9827713,0
+BMO.US,D,20081209,000000,17.082,17.082,16.1053,16.1151,1189320.4979439,0
+BMO.US,D,20081210,000000,16.4498,16.5477,15.613,16.0584,1026148.1472326,0
+BMO.US,D,20081211,000000,16.3148,16.5663,15.659,15.7794,749161.30656627,0
+BMO.US,D,20081212,000000,15.3889,16.2922,15.3135,15.9722,1259018.8326386,0
+BMO.US,D,20081215,000000,15.9722,16.1523,15.3195,15.6023,1133263.8806126,0
+BMO.US,D,20081216,000000,14.3887,14.9994,14.3182,14.9906,2589158.3107029,0
+BMO.US,D,20081217,000000,14.8418,15.0816,14.601,14.8634,968440.34158141,0
+BMO.US,D,20081218,000000,15.0101,15.0101,14.1881,14.5062,1081517.1100223,0
+BMO.US,D,20081219,000000,14.4914,14.6744,14.2526,14.5062,913322.73542957,0
+BMO.US,D,20081222,000000,14.6676,14.6676,14.1714,14.3222,722715.72729886,0
+BMO.US,D,20081223,000000,14.4778,14.5962,14.2908,14.5786,767864.89703416,0
+BMO.US,D,20081224,000000,14.4249,14.5786,14.3818,14.5022,521446.49756026,0
+BMO.US,D,20081226,000000,14.5022,14.6852,14.2526,14.5678,828247.70950564,0
+BMO.US,D,20081229,000000,14.5786,14.8496,14.3691,14.834,818042.2213006,0
+BMO.US,D,20081230,000000,14.7606,14.9965,14.6148,14.9632,732252.97468631,0
+BMO.US,D,20081231,000000,15.1657,15.2705,14.8164,15.1931,552412.40920844,0
+BMO.US,D,20090102,000000,15.1237,15.6894,14.9172,15.6091,486976.91960701,0
+BMO.US,D,20090105,000000,15.841,16.5339,15.4946,16.2609,995536.79149225,0
+BMO.US,D,20090106,000000,16.5477,17.3922,16.4772,17.316,1364952.3724009,0
+BMO.US,D,20090107,000000,17.2768,17.2768,16.6231,16.7571,1012277.5522803,0
+BMO.US,D,20090108,000000,16.6143,17.0585,16.5418,17.0175,777218.22493053,0
+BMO.US,D,20090109,000000,16.9812,17.082,16.5017,16.7141,800513.67202572,0
+BMO.US,D,20090112,000000,16.5545,16.6025,15.7794,15.94,714168.57983839,0
+BMO.US,D,20090113,000000,15.8744,16.2472,15.8284,16.1053,1224408.2497422,0
+BMO.US,D,20090114,000000,15.9986,15.9986,15.1931,15.4751,900752.8599892,0
+BMO.US,D,20090115,000000,15.5015,15.6091,14.6284,15.3585,1056186.2872258,0
+BMO.US,D,20090116,000000,15.7922,15.847,14.9172,15.3762,1022506.5413092,0
+BMO.US,D,20090120,000000,14.8878,14.9005,14.0755,14.1469,1352008.5273287,0
+BMO.US,D,20090121,000000,14.4964,14.8418,13.7585,14.8222,1302519.8793788,0
+BMO.US,D,20090122,000000,14.3691,14.601,14.0051,14.2194,1451502.8413533,0
+BMO.US,D,20090123,000000,13.8925,14.7812,13.8151,14.5258,1516281.3296616,0
+BMO.US,D,20090126,000000,15.1931,15.3135,14.559,14.8712,1273889.7452674,0
+BMO.US,D,20090127,000000,15.0209,15.847,14.971,15.7559,1222353.4603168,0
+BMO.US,D,20090128,000000,16.4939,16.8981,16.2061,16.3598,1707979.5934393,0
+BMO.US,D,20090129,000000,16.1983,16.3363,15.6845,15.7726,1261660.1208855,0
+BMO.US,D,20090130,000000,15.9448,16.0222,15.1765,15.7922,1890197.8292269,0
+BMO.US,D,20090202,000000,15.568,15.708,15.1237,15.2559,1499617.2019948,0
+BMO.US,D,20090203,000000,15.4603,15.8088,15.1657,15.7158,1440890.6867179,0
+BMO.US,D,20090204,000000,15.568,15.6091,14.8369,15.1657,1418585.3395497,0
+BMO.US,D,20090205,000000,15.0816,15.5377,14.8271,15.3889,1100605.9096465,0
+BMO.US,D,20090206,000000,15.0816,15.6023,14.9348,15.4799,1367289.1717126,0
+BMO.US,D,20090209,000000,15.4672,15.5974,15.2431,15.4231,1109567.8977368,0
+BMO.US,D,20090210,000000,15.1765,15.3301,14.2644,14.376,1994515.9427926,0
+BMO.US,D,20090211,000000,14.6451,14.6451,14.2125,14.3427,1798086.8609942,0
+BMO.US,D,20090212,000000,14.2008,14.4435,13.8445,14.4435,2072260.755222,0
+BMO.US,D,20090213,000000,14.4376,14.4728,14.0941,14.2429,1852659.8610975,0
+BMO.US,D,20090217,000000,13.8533,13.8533,13.1124,13.1506,2218231.5246425,0
+BMO.US,D,20090218,000000,13.2769,13.3474,12.446,12.5341,2379263.2568326,0
+BMO.US,D,20090219,000000,12.9099,13.132,12.1309,12.2258,2389535.1604094,0
+BMO.US,D,20090220,000000,11.9341,12.0604,11.4458,11.7746,3605015.1406346,0
+BMO.US,D,20090223,000000,12.0731,12.3325,11.5398,11.5398,2847642.8505666,0
+BMO.US,D,20090224,000000,11.5984,12.5497,11.4262,12.4381,2850683.6528191,0
+BMO.US,D,20090225,000000,12.4137,12.9412,11.6816,12.4665,3957558.1517866,0
+BMO.US,D,20090226,000000,12.8296,13.7213,12.8296,13.4687,3005609.2579053,0
+BMO.US,D,20090227,000000,13.2172,13.2172,12.722,13.088,3593937.0566219,0
+BMO.US,D,20090302,000000,12.5693,12.6926,11.9889,12.2611,2922752.5053988,0
+BMO.US,D,20090303,000000,12.5341,12.8942,12.1025,12.6447,2739293.8348214,0
+BMO.US,D,20090304,000000,13.2769,13.4129,12.6926,13.177,2544559.8776659,0
+BMO.US,D,20090305,000000,12.6809,12.9608,12.3687,12.4665,3557574.1296855,0
+BMO.US,D,20090306,000000,12.5096,12.8825,12.4195,12.7112,2953780.745319,0
+BMO.US,D,20090309,000000,12.7337,12.7337,12.2258,12.2757,2602968.6209331,0
+BMO.US,D,20090310,000000,12.5497,13.6635,12.5497,13.6331,3184480.1589552,0
+BMO.US,D,20090311,000000,14.0051,14.2468,13.3425,13.7291,3126932.7719712,0
+BMO.US,D,20090312,000000,13.6409,14.8124,13.6097,14.7919,3619138.1139997,0
+BMO.US,D,20090313,000000,14.8271,15.0777,14.28,14.6637,2826378.6920729,0
+BMO.US,D,20090316,000000,14.7919,15.5269,14.7919,14.9965,3551285.1048655,0
+BMO.US,D,20090317,000000,14.9407,15.4291,14.8565,15.4291,2763314.7421314,0
+BMO.US,D,20090318,000000,15.4477,15.8802,14.9827,15.7393,3614585.0848205,0
+BMO.US,D,20090319,000000,16.1053,16.2991,15.3655,15.3821,3097797.8810343,0
+BMO.US,D,20090320,000000,15.4231,15.659,15.1041,15.2891,2951845.5035628,0
+BMO.US,D,20090323,000000,15.9272,16.5134,15.751,16.5017,3211606.2403396,0
+BMO.US,D,20090324,000000,16.3813,16.7277,16.0946,16.2188,3482681.0911427,0
+BMO.US,D,20090325,000000,16.3637,16.8149,15.6434,16.071,4250128.0822222,0
+BMO.US,D,20090326,000000,16.2247,16.2795,15.8558,16.2364,3417221.0789425,0
+BMO.US,D,20090327,000000,16.0054,16.255,15.751,15.8558,2539579.7465574,0
+BMO.US,D,20090330,000000,15.3301,15.3301,14.6334,14.8418,2228979.5753463,0
+BMO.US,D,20090331,000000,15.1178,15.6757,15.0611,15.4408,1831607.2100185,0
+BMO.US,D,20090401,000000,15.2705,15.9125,14.9994,15.8684,1705123.7324529,0
+BMO.US,D,20090402,000000,16.5477,16.7395,16.2306,16.4665,2294307.7785779,0
+BMO.US,D,20090403,000000,16.5075,16.8902,16.3549,16.8266,2022364.4190669,0
+BMO.US,D,20090406,000000,16.6025,16.7277,16.2922,16.7033,1908240.3313019,0
+BMO.US,D,20090407,000000,16.3549,16.4939,16.1572,16.3431,1090261.4600482,0
+BMO.US,D,20090408,000000,16.4224,16.6073,16.123,16.2795,1184503.8508275,0
+BMO.US,D,20090409,000000,16.9627,17.3922,16.9627,17.3922,1735513.363029,0
+BMO.US,D,20090413,000000,17.3404,18.0471,17.1692,17.9511,1519594.9458258,0
+BMO.US,D,20090414,000000,17.82,18.9552,17.82,18.4786,3270034.3973309,0
+BMO.US,D,20090415,000000,18.4121,19.0198,18.3221,19.0002,2273164.1895283,0
+BMO.US,D,20090416,000000,19.2048,19.5189,18.7498,19.3643,1863343.5399793,0
+BMO.US,D,20090417,000000,19.3389,19.9917,19.3291,19.7275,2083528.8893755,0
+BMO.US,D,20090420,000000,19.1852,19.1852,18.3073,18.3221,1881839.7101323,0
+BMO.US,D,20090421,000000,17.9198,19.1236,17.7211,18.9798,2716319.2250607,0
+BMO.US,D,20090422,000000,18.5021,19.0766,18.4659,18.5315,2192075.1076861,0
+BMO.US,D,20090423,000000,18.6714,19.1696,18.6137,19.1696,2266143.5738438,0
+BMO.US,D,20090424,000000,19.4935,19.7382,19.3007,19.6179,3167611.6762983,0
+BMO.US,D,20090427,000000,19.3957,19.8087,19.2459,19.4045,1983230.4384649,0
+BMO.US,D,20090428,000000,19.2293,19.6179,19.0991,19.3291,1568409.2223084,0
+BMO.US,D,20090429,000000,19.4534,19.5767,19.2733,19.3829,2009830.3057498,0
+BMO.US,D,20090430,000000,19.7597,19.8635,19.2733,19.5259,2433426.5251807,0
+BMO.US,D,20090501,000000,19.6237,19.7187,19.3643,19.5111,1348856.3516065,0
+BMO.US,D,20090504,000000,19.9183,20.9977,19.8185,20.6552,2062876.7740771,0
+BMO.US,D,20090505,000000,20.5074,21.6888,20.5074,21.446,2787898.6474391,0
+BMO.US,D,20090506,000000,21.8728,22.6185,21.7348,22.4491,2957285.433399,0
+BMO.US,D,20090507,000000,22.6693,22.9464,21.6124,21.8366,2887718.9076729,0
+BMO.US,D,20090508,000000,22.4051,22.9512,22.09,22.9512,1963457.0496239,0
+BMO.US,D,20090511,000000,22.3855,22.6489,22.2348,22.3435,1880376.5284032,0
+BMO.US,D,20090512,000000,22.3249,22.9659,21.3452,22.0968,2140035.087685,0
+BMO.US,D,20090513,000000,21.906,21.906,20.7335,20.7815,2123442.4842647,0
+BMO.US,D,20090514,000000,20.7609,21.4754,20.7022,21.2669,1709640.9995088,0
+BMO.US,D,20090515,000000,21.1661,21.4597,20.8059,20.9449,1359385.7424709,0
+BMO.US,D,20090518,000000,21.2875,22.0782,21.1603,22.045,1096019.1618939,0
+BMO.US,D,20090519,000000,22.045,22.2661,21.7348,21.8072,1679102.1897899,0
+BMO.US,D,20090520,000000,22.2799,22.7897,22.134,22.3641,2117537.6468261,0
+BMO.US,D,20090521,000000,21.8022,22.0264,21.4529,21.629,2030738.8865608,0
+BMO.US,D,20090522,000000,21.8444,22.0029,21.2737,21.629,1542093.4084597,0
+BMO.US,D,20090526,000000,21.8316,23.2722,21.6222,23.234,2713453.1463247,0
+BMO.US,D,20090527,000000,23.1656,23.1792,22.181,22.229,2540793.6151985,0
+BMO.US,D,20090528,000000,22.4737,23.0041,22.1428,22.9464,2503242.3639947,0
+BMO.US,D,20090529,000000,23.0658,23.7175,22.9738,23.7117,2019866.1793131,0
+BMO.US,D,20090601,000000,24.2284,24.5886,24.1129,24.3596,2004793.9770191,0
+BMO.US,D,20090602,000000,24.2284,24.8254,24.1325,24.6952,1675473.8669408,0
+BMO.US,D,20090603,000000,24.2519,24.2617,23.4562,23.5639,1536579.9108271,0
+BMO.US,D,20090604,000000,23.6637,24.4154,23.6119,24.3596,1119673.2519967,0
+BMO.US,D,20090605,000000,24.3654,24.3654,23.6412,23.8947,1792525.3399389,0
+BMO.US,D,20090608,000000,23.7518,24.2411,23.5287,24.1267,1161163.4456345,0
+BMO.US,D,20090609,000000,24.3429,24.569,24.1433,24.1893,785849.15793694,0
+BMO.US,D,20090610,000000,24.3429,24.3478,23.5776,24.0307,1165935.1346531,0
+BMO.US,D,20090611,000000,24.1863,24.4927,24.0307,24.2519,895571.43921549,0
+BMO.US,D,20090612,000000,23.9397,24.1325,23.7234,24.1179,590326.39051964,0
+BMO.US,D,20090615,000000,23.9065,23.9065,23.0658,23.6579,958732.45777724,0
+BMO.US,D,20090616,000000,23.8721,23.9309,23.3202,23.4612,780580.88629245,0
+BMO.US,D,20090617,000000,23.3516,23.5972,22.9512,23.3388,897745.77631004,0
+BMO.US,D,20090618,000000,23.4171,23.8419,23.2008,23.7968,833620.20219508,0
+BMO.US,D,20090619,000000,23.8663,24.2725,23.8359,24.1795,912214.10960834,0
+BMO.US,D,20090622,000000,23.5972,23.7518,23.3642,23.5708,927090.13111186,0
+BMO.US,D,20090623,000000,23.515,23.6813,22.9972,23.2684,997495.53407226,0
+BMO.US,D,20090624,000000,23.7597,24.2206,23.6471,23.9729,850659.3212687,0
+BMO.US,D,20090625,000000,23.6813,24.4809,23.6765,24.4721,810958.25556917,0
+BMO.US,D,20090626,000000,24.4809,25.2433,24.3028,25.1367,1069295.65984,0
+BMO.US,D,20090629,000000,25.3412,25.5702,25.1083,25.5497,867990.66797814,0
+BMO.US,D,20090630,000000,25.6739,25.6739,24.6444,24.9331,1195881.3149007,0
+BMO.US,D,20090701,000000,25.3373,25.5986,25.1024,25.4537,436947.75270838,0
+BMO.US,D,20090702,000000,24.9752,25.3373,24.658,24.796,807556.76675914,0
+BMO.US,D,20090706,000000,24.6952,24.9889,24.2774,24.9194,751560.43414991,0
+BMO.US,D,20090707,000000,24.7208,24.9262,23.9525,23.9729,1065020.5534473,0
+BMO.US,D,20090708,000000,23.9261,24.2411,22.8299,23.2468,1685879.6230362,0
+BMO.US,D,20090709,000000,23.5903,23.6246,23.057,23.5639,1207457.0033143,0
+BMO.US,D,20090710,000000,23.285,23.4562,22.9101,23.327,685823.5209381,0
+BMO.US,D,20090713,000000,23.3642,24.0239,22.9972,23.9729,907832.73862083,0
+BMO.US,D,20090714,000000,24.4809,25.1151,24.3654,25.0133,976091.39241034,0
+BMO.US,D,20090715,000000,25.1865,26.2044,25.1865,26.088,886138.41287299,0
+BMO.US,D,20090716,000000,25.8697,26.1388,25.6358,25.9686,656719.28324964,0
+BMO.US,D,20090717,000000,25.9686,26.1584,25.7875,26.0488,637700.98609701,0
+BMO.US,D,20090720,000000,26.3923,26.6791,26.1388,26.4784,763126.92658895,0
+BMO.US,D,20090721,000000,26.7163,26.7163,25.9255,26.268,1177463.8214189,0
+BMO.US,D,20090722,000000,25.8951,26.6037,25.8951,26.2318,999299.98863474,0
+BMO.US,D,20090723,000000,26.1907,27.2301,26.1907,27.2301,967497.24330215,0
+BMO.US,D,20090724,000000,27.2193,28.2205,27.0119,28.2205,1080250.1090837,0
+BMO.US,D,20090727,000000,28.1657,28.8625,28.1227,28.703,1024715.6187521,0
+BMO.US,D,20090728,000000,28.3781,28.7177,27.7782,28.2537,783318.22138469,0
+BMO.US,D,20090729,000000,28.2675,28.2675,27.6254,28.1422,1559423.7333942,0
+BMO.US,D,20090730,000000,28.6139,28.8586,28.3781,28.7431,1420788.2863429,0
+BMO.US,D,20090731,000000,28.7891,29.667,28.7891,29.6367,1211026.0632162,0
+BMO.US,D,20090803,000000,30.1661,30.6144,29.6925,30.1231,1642690.2176558,0
+BMO.US,D,20090804,000000,30.0047,30.2856,29.7581,30.0135,1011048.357015,0
+BMO.US,D,20090805,000000,29.7805,30.1779,29.7149,30.0624,1522832.9506438,0
+BMO.US,D,20090806,000000,30.0829,30.2082,28.8684,28.9174,1217024.9039503,0
+BMO.US,D,20090807,000000,28.9848,29.5495,28.658,29.2286,1164690.6127634,0
+BMO.US,D,20090810,000000,28.9056,29.1062,28.3967,28.6629,842646.56210731,0
+BMO.US,D,20090811,000000,28.3781,28.3781,27.1899,27.2301,1276863.1103732,0
+BMO.US,D,20090812,000000,27.2193,28.0385,27.1038,27.7155,1615968.7591518,0
+BMO.US,D,20090813,000000,28.0248,28.1813,27.6108,27.9005,1090395.3125667,0
+BMO.US,D,20090814,000000,27.9318,28.1559,26.9893,27.5276,1035511.6928785,0
+BMO.US,D,20090817,000000,26.7075,26.7339,26.3316,26.59,878669.23798524,0
+BMO.US,D,20090818,000000,26.5959,26.8043,26.4276,26.6732,721911.59041286,0
+BMO.US,D,20090819,000000,26.406,27.2702,26.2044,27.1713,714348.41222967,0
+BMO.US,D,20090820,000000,27.278,27.4738,27.0921,27.4542,616285.60491064,0
+BMO.US,D,20090821,000000,27.6324,27.8349,27.4698,27.8153,742232.6506273,0
+BMO.US,D,20090824,000000,28.0972,28.2537,26.8777,26.9531,3100827.4437623,0
+BMO.US,D,20090825,000000,28.0903,28.7363,27.8094,28.5121,2387842.0793166,0
+BMO.US,D,20090826,000000,28.1129,28.9966,27.924,28.9584,1392467.7500414,0
+BMO.US,D,20090827,000000,29.2012,29.4497,28.5581,29.4497,1725402.8998943,0
+BMO.US,D,20090828,000000,29.4997,29.6308,28.3829,28.4593,1403554.0082537,0
+BMO.US,D,20090831,000000,27.9318,28.5875,27.6226,28.5219,1178697.1037841,0
+BMO.US,D,20090901,000000,28.4309,28.6981,27.3084,27.3084,1416303.7160854,0
+BMO.US,D,20090902,000000,26.9835,27.3534,26.7847,27.0011,1391374.4508444,0
+BMO.US,D,20090903,000000,27.2937,27.5872,27.1557,27.462,699101.48641913,0
+BMO.US,D,20090904,000000,27.693,28.2939,27.6822,28.2861,669655.97589722,0
+BMO.US,D,20090908,000000,28.8478,29.0886,28.1873,28.4153,757973.09373891,0
+BMO.US,D,20090909,000000,28.5943,28.5943,27.9885,28.1227,815611.41869349,0
+BMO.US,D,20090910,000000,28.0649,28.4093,27.9758,28.3447,554052.3580039,0
+BMO.US,D,20090911,000000,28.473,28.5807,28.2205,28.4211,787277.59931766,0
+BMO.US,D,20090914,000000,27.9709,28.5533,27.9572,28.5219,646691.58388597,0
+BMO.US,D,20090915,000000,28.6981,29.1874,28.3889,29.117,1044562.5753895,0
+BMO.US,D,20090916,000000,29.3147,29.5143,29.1278,29.4997,781138.77541539,0
+BMO.US,D,20090917,000000,29.2853,30.1407,29.2853,29.7961,1035065.1772252,0
+BMO.US,D,20090918,000000,29.7767,29.9743,29.6367,29.6787,730652.87511391,0
+BMO.US,D,20090921,000000,29.1943,29.3538,28.8919,29.0886,849435.23487806,0
+BMO.US,D,20090922,000000,29.4997,29.9332,29.4047,29.8677,675571.03108534,0
+BMO.US,D,20090923,000000,29.7697,30.2856,29.7149,29.7237,1303719.4431706,0
+BMO.US,D,20090924,000000,29.7307,29.8519,28.7177,28.8204,1405890.8075654,0
+BMO.US,D,20090925,000000,28.7832,29.1816,28.6081,28.8038,870299.87936615,0
+BMO.US,D,20090928,000000,28.8332,29.6621,28.7177,29.5731,637746.96596978,0
+BMO.US,D,20090929,000000,29.4497,29.7051,29.3303,29.3705,763446.74214844,0
+BMO.US,D,20090930,000000,29.8843,30.0878,29.2932,29.9528,877920.27694656,0
+BMO.US,D,20091001,000000,29.9215,30.0565,28.8742,28.8742,805024.80843193,0
+BMO.US,D,20091002,000000,28.5425,28.6433,28.1873,28.3253,1292228.5620779,0
+BMO.US,D,20091005,000000,28.6139,29.2794,28.5376,29.1209,953687.95484689,0
+BMO.US,D,20091006,000000,29.4997,29.7385,28.975,29.3362,748976.36530024,0
+BMO.US,D,20091007,000000,29.3587,29.5672,29.0632,29.5427,909330.66069818,0
+BMO.US,D,20091008,000000,29.8647,29.9851,29.5495,29.9165,1253403.1575109,0
+BMO.US,D,20091009,000000,30.0624,30.2581,29.7443,29.8735,984689.62861833,0
+BMO.US,D,20091012,000000,29.9743,30.22,29.9743,29.9988,359277.52985032,0
+BMO.US,D,20091013,000000,30.1945,30.2581,29.7237,29.8275,721297.50366764,0
+BMO.US,D,20091014,000000,30.3776,30.3912,30.0467,30.311,808749.17812631,0
+BMO.US,D,20091015,000000,30.0878,30.3658,29.9469,30.0536,828363.17007504,0
+BMO.US,D,20091016,000000,29.8735,29.9528,29.6201,29.8413,800630.15437007,0
+BMO.US,D,20091019,000000,30.0565,30.22,29.7865,30.1828,647310.77950594,0
+BMO.US,D,20091020,000000,30.1123,30.1123,29.5075,29.6151,844877.09682413,0
+BMO.US,D,20091021,000000,29.5075,29.9919,29.3842,29.4546,1281105.5199674,0
+BMO.US,D,20091022,000000,29.2246,29.9988,29.1874,29.9655,906511.58360991,0
+BMO.US,D,20091023,000000,29.8519,29.8843,29.207,29.2932,1320217.0215205,0
+BMO.US,D,20091026,000000,29.253,29.3979,28.6041,28.7177,1115462.517426,0
+BMO.US,D,20091027,000000,28.6854,28.7784,27.9279,28.0189,1549826.2012847,0
+BMO.US,D,20091028,000000,27.8153,28.1187,27.4424,27.6988,1404578.848529,0
+BMO.US,D,20091029,000000,28.1813,28.5033,27.8731,28.4437,1308840.5792223,0
+BMO.US,D,20091030,000000,28.2675,28.2675,27.1361,27.4258,1955931.6771139,0
+BMO.US,D,20091102,000000,27.597,28.0081,27.2624,27.5158,2061260.3261055,0
+BMO.US,D,20091103,000000,27.3602,28.1187,27.2624,28.1129,1383346.3650588,0
+BMO.US,D,20091104,000000,28.1559,28.3731,27.7634,27.828,1509313.8462745,0
+BMO.US,D,20091105,000000,27.8525,28.0649,27.7527,28.0316,1000058.145648,0
+BMO.US,D,20091106,000000,27.6176,27.9279,27.4493,27.556,1124999.7648134,0
+BMO.US,D,20091109,000000,28.2811,28.8625,28.2811,28.8625,1100742.8274898,0
+BMO.US,D,20091110,000000,28.6981,29.2403,28.6365,29.0504,1067656.7328195,0
+BMO.US,D,20091111,000000,29.3636,29.4546,28.9134,29.0808,991981.01466471,0
+BMO.US,D,20091112,000000,28.98,29.207,28.5533,28.7363,1036264.741017,0
+BMO.US,D,20091113,000000,28.9134,28.9848,28.658,28.9418,886605.36402534,0
+BMO.US,D,20091116,000000,29.2472,29.2472,28.9457,29.164,1260529.0160153,0
+BMO.US,D,20091117,000000,28.8625,29.8275,28.7832,29.7639,1194694.0124083,0
+BMO.US,D,20091118,000000,29.8735,30.1182,29.7385,30.1123,1052130.8624475,0
+BMO.US,D,20091119,000000,29.7051,29.8079,29.2403,29.6787,1035420.7549079,0
+BMO.US,D,20091120,000000,29.5427,29.7805,29.3587,29.7179,849198.18308956,0
+BMO.US,D,20091123,000000,30.2004,30.4,30.0233,30.1583,1170259.2862434,0
+BMO.US,D,20091124,000000,30.3492,30.3658,29.6787,29.8413,1296501.6249207,0
+BMO.US,D,20091125,000000,30.1661,30.3344,30.1456,30.1661,1154742.6118459,0
+BMO.US,D,20091127,000000,28.7431,29.7581,28.7226,29.5672,628233.21940619,0
+BMO.US,D,20091130,000000,29.6151,30.307,29.6024,30.2444,1290410.8244411,0
+BMO.US,D,20091201,000000,30.631,30.9833,30.5068,30.8199,1039117.5366786,0
+BMO.US,D,20091202,000000,30.7984,31.0509,30.6144,30.8326,968856.20398624,0
+BMO.US,D,20091203,000000,30.816,30.8512,30.354,30.354,887716.03339648,0
+BMO.US,D,20091204,000000,30.8248,30.9931,30.2856,30.4128,1130039.158869,0
+BMO.US,D,20091207,000000,30.4568,30.8444,30.2405,30.4,778133.73528613,0
+BMO.US,D,20091208,000000,30.1348,30.2141,29.6201,29.7639,1186305.2400651,0
+BMO.US,D,20091209,000000,29.8843,30.1348,29.436,30.0135,879327.26105332,0
+BMO.US,D,20091210,000000,30.1945,30.3022,29.6865,30.0233,507283.67497214,0
+BMO.US,D,20091211,000000,29.9851,30.0467,29.344,29.5398,673183.14302615,0
+BMO.US,D,20091214,000000,29.5075,30.0135,29.4997,29.9215,403807.50396566,0
+BMO.US,D,20091215,000000,29.8519,30.1456,29.6739,29.9988,564353.89305428,0
+BMO.US,D,20091216,000000,30.1583,30.5322,30.0702,30.2444,569767.25674174,0
+BMO.US,D,20091217,000000,29.9165,30.1182,29.8079,29.9283,694739.52915568,0
+BMO.US,D,20091218,000000,30.0047,30.1515,29.8451,29.9783,693518.5080899,0
+BMO.US,D,20091221,000000,30.3159,30.6232,30.1182,30.2141,536413.45703437,0
+BMO.US,D,20091222,000000,30.2787,30.7377,30.2229,30.6956,329529.57394308,0
+BMO.US,D,20091223,000000,30.8248,31.0068,30.6496,30.7024,359767.98182654,0
+BMO.US,D,20091224,000000,30.7162,30.9765,30.7162,30.9099,171863.56843975,0
+BMO.US,D,20091228,000000,30.8816,31.0509,30.7925,30.9207,145526.29731709,0
+BMO.US,D,20091229,000000,31.1379,31.4835,31.0871,31.1937,540020.32260944,0
+BMO.US,D,20091230,000000,30.9393,31.0822,30.7788,30.9618,269803.76276473,0
+BMO.US,D,20091231,000000,31.1213,31.597,31.1213,31.3944,351211.63839151,0
+BMO.US,D,20100104,000000,31.8573,31.963,31.5657,31.7428,663900.31760136,0
+BMO.US,D,20100105,000000,31.8573,32.0325,31.4521,31.5774,532132.21999201,0
+BMO.US,D,20100106,000000,31.7937,31.7937,31.2123,31.3005,786783.06024164,0
+BMO.US,D,20100107,000000,31.3865,31.3865,30.8816,30.9158,960909.86019663,0
+BMO.US,D,20100108,000000,30.9266,31.0509,30.5566,30.8444,1062928.9801238,0
+BMO.US,D,20100111,000000,30.9618,31.0509,30.5606,30.6614,604784.50606843,0
+BMO.US,D,20100112,000000,30.493,30.539,30.2082,30.4784,816507.51532503,0
+BMO.US,D,20100113,000000,30.6036,30.8052,30.2522,30.7543,600577.85859745,0
+BMO.US,D,20100114,000000,30.8111,30.9833,30.6085,30.9833,443178.53635619,0
+BMO.US,D,20100115,000000,30.9041,30.9344,30.6183,30.8248,585948.08485698,0
+BMO.US,D,20100119,000000,30.8512,31.1458,30.7543,31.0225,500074.03092181,0
+BMO.US,D,20100120,000000,30.4832,30.544,30.2278,30.5068,750560.11647343,0
+BMO.US,D,20100121,000000,30.4764,30.5174,29.6151,29.6151,1093644.5569091,0
+BMO.US,D,20100122,000000,29.5731,29.5731,29.069,29.1718,885584.61084985,0
+BMO.US,D,20100125,000000,29.4253,29.6503,29.0122,29.436,848352.15343059,0
+BMO.US,D,20100126,000000,29.1278,29.9655,28.9506,29.6993,978312.73115261,0
+BMO.US,D,20100127,000000,29.6865,30.1015,29.5202,30.0233,868229.76331654,0
+BMO.US,D,20100128,000000,30.0233,30.0233,29.0632,29.2794,926845.92689871,0
+BMO.US,D,20100129,000000,29.2892,29.4184,28.7705,28.8087,1262718.6797341,0
+BMO.US,D,20100201,000000,28.98,29.2158,28.8263,29.1748,487737.12017014,0
+BMO.US,D,20100202,000000,29.2344,29.8579,29.1816,29.7521,729100.79896419,0
+BMO.US,D,20100203,000000,29.6787,29.7581,29.253,29.4106,615888.13445491,0
+BMO.US,D,20100204,000000,29.1552,29.1718,28.6208,28.658,718575.49519966,0
+BMO.US,D,20100205,000000,28.6854,28.7705,28.0786,28.7549,1058927.7094178,0
+BMO.US,D,20100208,000000,29.0416,29.0416,28.4495,28.4495,628331.30980143,0
+BMO.US,D,20100209,000000,28.8537,29.1346,28.5875,28.8988,832579.01352058,0
+BMO.US,D,20100210,000000,28.934,29.4605,28.9134,29.4145,713099.80324022,0
+BMO.US,D,20100211,000000,29.5495,30.1456,29.4184,30.1182,779004.28754391,0
+BMO.US,D,20100212,000000,29.8579,30.3413,29.8579,30.2787,750359.84858314,0
+BMO.US,D,20100216,000000,30.539,31.1321,30.4988,30.9765,730927.73257558,0
+BMO.US,D,20100217,000000,31.0264,31.4883,31.0264,31.3729,620310.37644044,0
+BMO.US,D,20100218,000000,31.4071,31.7095,31.3758,31.6156,360689.62283184,0
+BMO.US,D,20100219,000000,31.3347,31.7976,31.2563,31.6263,471524.61703143,0
+BMO.US,D,20100222,000000,31.5705,31.7878,31.3553,31.3729,514253.20190913,0
+BMO.US,D,20100223,000000,31.1723,31.3553,30.5908,30.631,838789.36166938,0
+BMO.US,D,20100224,000000,30.7093,30.9618,30.4784,30.6144,588842.77329159,0
+BMO.US,D,20100225,000000,30.0878,31.2299,30.035,31.0655,692353.68464639,0
+BMO.US,D,20100226,000000,31.2211,31.4795,30.9393,31.4473,485100.94079799,0
+BMO.US,D,20100301,000000,31.6263,32.2625,31.6263,32.1656,797853.99182971,0
+BMO.US,D,20100302,000000,32.8849,33.6786,32.8849,33.6052,1524866.2827952,0
+BMO.US,D,20100303,000000,33.5954,34.214,33.5396,33.8421,1417973.2963544,0
+BMO.US,D,20100304,000000,33.9909,34.3001,33.6366,34.0613,1139568.2320568,0
+BMO.US,D,20100305,000000,34.0965,34.3041,33.9096,34.1935,949907.38753024,0
+BMO.US,D,20100308,000000,34.352,34.4244,34.1289,34.2179,502711.2320689,0
+BMO.US,D,20100309,000000,34.1289,34.2463,33.8617,34.1317,820193.05757129,0
+BMO.US,D,20100310,000000,34.0897,34.3989,33.9909,34.1025,418923.64258254,0
+BMO.US,D,20100311,000000,33.9713,34.3001,33.8078,34.2757,526210.01237923,0
+BMO.US,D,20100312,000000,34.5556,34.7239,34.5174,34.6446,630299.24835599,0
+BMO.US,D,20100315,000000,34.5272,35.0802,34.4743,35.0742,558926.22451752,0
+BMO.US,D,20100316,000000,35.2025,35.7251,35.133,35.5773,868083.64949863,0
+BMO.US,D,20100317,000000,35.7183,35.8484,35.5069,35.6977,515110.47109255,0
+BMO.US,D,20100318,000000,35.6175,35.7721,35.4061,35.5411,370596.75275135,0
+BMO.US,D,20100319,000000,35.7819,35.8053,35.2984,35.5107,657091.2093316,0
+BMO.US,D,20100322,000000,35.0742,35.9071,34.992,35.8053,707107.09315587,0
+BMO.US,D,20100323,000000,35.9042,36.3152,35.8191,36.2144,738718.76657273,0
+BMO.US,D,20100324,000000,35.961,36.05,35.7114,35.7819,499453.81352689,0
+BMO.US,D,20100325,000000,36.144,36.3466,35.8651,35.9678,782212.66088831,0
+BMO.US,D,20100326,000000,35.9433,36.0451,35.2612,35.5773,1145370.8920004,0
+BMO.US,D,20100329,000000,35.8954,35.9071,35.4931,35.7652,580642.00753932,0
+BMO.US,D,20100330,000000,36.0539,36.1508,35.8895,35.9071,418491.4317785,0
+BMO.US,D,20100331,000000,36.0001,36.1205,35.6977,35.9042,531287.21210799,0
+BMO.US,D,20100401,000000,36.1048,36.5149,36.0451,36.3788,552043.54845133,0
+BMO.US,D,20100405,000000,36.51,36.6128,36.1792,36.3348,611984.95414421,0
+BMO.US,D,20100406,000000,36.1107,36.5648,35.9257,36.2282,586349.64241251,0
+BMO.US,D,20100407,000000,36.3202,36.4248,35.9071,36.0324,733330.94725903,0
+BMO.US,D,20100408,000000,35.7946,36.185,35.4589,36.0666,429813.72000438,0
+BMO.US,D,20100409,000000,36.006,36.3152,35.913,36.05,549152.94711652,0
+BMO.US,D,20100412,000000,36.05,36.464,36.006,36.1205,477041.17998888,0
+BMO.US,D,20100413,000000,36.0539,36.28,35.8954,36.1576,405029.54680639,0
+BMO.US,D,20100414,000000,36.3857,37.3634,36.2858,37.2969,1194942.3037212,0
+BMO.US,D,20100415,000000,37.2215,37.9184,37.1971,37.563,888044.02315557,0
+BMO.US,D,20100416,000000,37.5298,38.1258,36.9416,37.2567,1717237.8962653,0
+BMO.US,D,20100419,000000,36.8007,37.5513,36.6548,37.4231,1188127.0648018,0
+BMO.US,D,20100420,000000,37.9712,38.1953,37.9086,38.1904,1056458.0793626,0
+BMO.US,D,20100421,000000,38.2991,38.5525,37.8292,38.0906,1363319.5760301,0
+BMO.US,D,20100422,000000,38.0142,38.3274,37.705,38.2853,1112562.7201166,0
+BMO.US,D,20100423,000000,38.1532,38.4821,38.023,38.3851,699718.6384892,0
+BMO.US,D,20100426,000000,38.5633,38.8451,38.4223,38.623,1237959.029135,0
+BMO.US,D,20100427,000000,38.1493,38.5751,37.522,37.522,1733484.1179774,0
+BMO.US,D,20100428,000000,37.8822,37.8822,37.0973,37.3703,2315032.4398978,0
+BMO.US,D,20100429,000000,37.2567,37.7236,37.2283,37.4114,1186511.6386051,0
+BMO.US,D,20100430,000000,37.4114,37.5699,36.6362,36.6666,959538.63821314,0
+BMO.US,D,20100503,000000,37.0805,37.1971,36.8046,37.1451,651147.54444486,0
+BMO.US,D,20100504,000000,36.5335,36.5335,35.7545,35.9071,1057647.4254049,0
+BMO.US,D,20100505,000000,35.1633,35.3806,34.3295,35.0449,1616372.3602572,0
+BMO.US,D,20100506,000000,34.5976,34.6906,30.7543,33.1404,2995190.2187356,0
+BMO.US,D,20100507,000000,33.4722,33.662,32.5159,33.2999,2809808.5677015,0
+BMO.US,D,20100510,000000,35.3219,35.4511,34.4743,34.8306,1361886.0257746,0
+BMO.US,D,20100511,000000,34.72,35.6645,34.6593,34.9676,1193860.2440487,0
+BMO.US,D,20100512,000000,35.4178,35.8562,35.133,35.8191,1259328.4304486,0
+BMO.US,D,20100513,000000,35.8895,36.0666,35.5107,35.5949,1411685.2933094,0
+BMO.US,D,20100514,000000,35.1388,35.1388,34.1631,34.6446,1524344.1557955,0
+BMO.US,D,20100517,000000,34.6309,34.8658,33.7511,34.4694,1328041.774091,0
+BMO.US,D,20100518,000000,35.0684,35.3219,34.3823,34.5007,2013114.2904406,0
+BMO.US,D,20100519,000000,34.1935,34.8962,33.8382,34.6182,2015385.6961554,0
+BMO.US,D,20100520,000000,33.9213,33.9213,32.8595,32.8595,2270525.9666063,0
+BMO.US,D,20100521,000000,32.5825,33.5475,31.6704,33.5475,3075545.6661635,0
+BMO.US,D,20100524,000000,33.2343,33.7667,33.1981,33.1981,852261.46439099,0
+BMO.US,D,20100525,000000,32.2537,33.0102,31.9366,32.9153,2776859.3908745,0
+BMO.US,D,20100526,000000,33.706,34.0095,33.1472,33.4066,2181947.2743773,0
+BMO.US,D,20100527,000000,34.1777,35.1134,34.0095,35.0919,1923266.5537231,0
+BMO.US,D,20100528,000000,35.18,35.2984,34.4871,34.7963,2353565.6168289,0
+BMO.US,D,20100601,000000,34.625,35.5715,34.3618,34.949,2062034.8315179,0
+BMO.US,D,20100602,000000,35.1917,35.9257,35.1584,35.9071,1515482.3016503,0
+BMO.US,D,20100603,000000,35.8719,36.3788,35.5949,35.8484,1326088.1403858,0
+BMO.US,D,20100604,000000,35.0008,35.4452,34.0751,34.214,1925948.712968,0
+BMO.US,D,20100607,000000,34.214,34.5174,33.8255,33.8969,2050113.7831711,0
+BMO.US,D,20100608,000000,34.0819,34.2864,33.2294,34.2463,1890988.6830385,0
+BMO.US,D,20100609,000000,34.7856,35.3062,34.0309,34.2531,1961531.0038423,0
+BMO.US,D,20100610,000000,34.9548,35.2651,34.6955,35.2387,1184638.725121,0
+BMO.US,D,20100611,000000,34.9284,35.3463,34.6906,35.0184,1111335.5684011,0
+BMO.US,D,20100614,000000,35.3062,35.8836,35.2083,35.3855,1309014.2809638,0
+BMO.US,D,20100615,000000,35.5577,36.3084,35.4285,36.28,1007545.7124848,0
+BMO.US,D,20100616,000000,36.0324,36.419,35.9913,36.2566,1165105.4533933,0
+BMO.US,D,20100617,000000,36.3084,36.3788,35.6791,35.9776,1194208.6693068,0
+BMO.US,D,20100618,000000,36.1107,36.3524,35.9727,36.2986,865640.58559212,0
+BMO.US,D,20100621,000000,36.7253,37.0023,36.1792,36.3984,969036.03637752,0
+BMO.US,D,20100622,000000,36.5873,36.8007,35.9384,35.9561,756847.09774352,0
+BMO.US,D,20100623,000000,35.8719,35.8719,34.6593,35.086,1663508.8822711,0
+BMO.US,D,20100624,000000,34.949,34.9598,34.1563,34.2325,1211335.6610262,0
+BMO.US,D,20100625,000000,34.5174,34.6309,34.0819,34.3882,1120877.9246633,0
+BMO.US,D,20100628,000000,34.4949,34.5272,33.8842,34.0143,1172957.7938875,0
+BMO.US,D,20100629,000000,33.3332,33.3586,31.8573,32.0462,1939792.7417716,0
+BMO.US,D,20100630,000000,32.1744,32.7881,31.9914,32.1068,1512748.0318829,0
+BMO.US,D,20100701,000000,31.8573,32.6305,31.3493,31.9708,1162371.1836259,0
+BMO.US,D,20100702,000000,32.4563,32.7127,31.9366,32.1656,1093203.1501305,0
+BMO.US,D,20100706,000000,32.4289,33.0875,32.286,32.7499,1530310.2997312,0
+BMO.US,D,20100707,000000,32.8967,33.4212,32.8399,33.4066,969960.74270767,0
+BMO.US,D,20100708,000000,34.0486,34.0486,32.9809,33.5054,1523839.39897,0
+BMO.US,D,20100709,000000,33.8382,34.2463,33.7237,34.2061,762946.07242272,0
+BMO.US,D,20100712,000000,34.3138,34.5135,33.9664,34.2864,894823.49995177,0
+BMO.US,D,20100713,000000,34.7856,35.0684,34.5604,34.8854,924849.37864554,0
+BMO.US,D,20100714,000000,34.8912,35.4707,34.7924,35.1917,1282124.229593,0
+BMO.US,D,20100715,000000,35.2152,35.4109,34.7278,35.363,1244402.3419725,0
+BMO.US,D,20100716,000000,35.0008,35.0008,34.2179,34.3569,1189395.0875153,0
+BMO.US,D,20100719,000000,34.3755,34.72,34.1211,34.4107,852678.34857078,0
+BMO.US,D,20100720,000000,34.1563,34.9206,34.0095,34.9206,798285.1808588,0
+BMO.US,D,20100721,000000,35.2083,35.2387,33.9713,33.9859,1248841.9541322,0
+BMO.US,D,20100722,000000,34.4244,34.8198,34.3569,34.7327,1313075.8363919,0
+BMO.US,D,20100723,000000,34.7327,35.3757,34.5771,35.2984,1042486.3286902,0
+BMO.US,D,20100726,000000,35.4637,36.185,35.4178,36.0539,970510.45763101,0
+BMO.US,D,20100727,000000,36.4317,36.647,36.0794,36.4043,863361.00567768,0
+BMO.US,D,20100728,000000,36.2526,36.6206,35.9776,36.0324,754801.50429273,0
+BMO.US,D,20100729,000000,35.8778,36.1704,35.2573,35.7495,850497.88082653,0
+BMO.US,D,20100730,000000,35.5891,36.2858,35.0978,36.1146,1321373.6707644,0
+BMO.US,D,20100802,000000,36.738,36.7879,36.2526,36.4102,531532.4380961,0
+BMO.US,D,20100803,000000,36.3084,36.6666,36.1293,36.2938,932607.71584426,0
+BMO.US,D,20100804,000000,36.4836,36.6284,36.2282,36.4836,505996.23853458,0
+BMO.US,D,20100805,000000,36.4777,36.5648,35.8259,36.0872,548336.54893111,0
+BMO.US,D,20100806,000000,35.6067,35.8191,35.0322,35.4589,665507.56959841,0
+BMO.US,D,20100809,000000,35.5225,35.6899,35.2612,35.6537,532883.22458059,0
+BMO.US,D,20100810,000000,35.1134,35.6899,34.9862,35.5107,594623.97596121,0
+BMO.US,D,20100811,000000,35.038,35.038,34.0447,34.2463,785073.63074955,0
+BMO.US,D,20100812,000000,33.9321,33.9507,33.5054,33.572,887991.9126331,0
+BMO.US,D,20100813,000000,33.572,34.0447,33.4722,33.524,526465.45611684,0
+BMO.US,D,20100816,000000,33.4653,33.706,33.0816,33.524,665154.03546556,0
+BMO.US,D,20100817,000000,33.9909,34.0486,33.3704,33.7452,845290.91567906,0
+BMO.US,D,20100818,000000,33.9507,34.0388,33.433,33.8382,778359.54755018,0
+BMO.US,D,20100819,000000,33.6865,33.7609,32.9153,33.1981,816366.51038187,0
+BMO.US,D,20100820,000000,32.7723,33.1198,32.5121,32.9906,649011.01302348,0
+BMO.US,D,20100823,000000,33.2588,33.4408,32.9192,33.1864,790907.96571659,0
+BMO.US,D,20100824,000000,31.9768,31.9768,30.9461,31.0381,2137847.4675161,0
+BMO.US,D,20100825,000000,30.8571,31.5705,30.2278,31.3944,2054844.6011917,0
+BMO.US,D,20100826,000000,31.5128,31.8984,31.5128,31.5441,1088668.5129004,0
+BMO.US,D,20100827,000000,31.5608,32.6883,31.4727,32.5219,1037164.9247483,0
+BMO.US,D,20100830,000000,32.5707,32.9397,32.4514,32.5649,1018386.744709,0
+BMO.US,D,20100831,000000,32.5365,32.927,32.2987,32.6647,886021.93052864,0
+BMO.US,D,20100901,000000,33.251,33.6219,32.927,32.9623,1053640.0240493,0
+BMO.US,D,20100902,000000,33.1472,33.4282,33.1267,33.3106,595307.54340306,0
+BMO.US,D,20100903,000000,33.7511,34.2707,33.6366,33.9213,581341.92338038,0
+BMO.US,D,20100907,000000,33.6366,33.7961,33.246,33.3762,1450298.1686867,0
+BMO.US,D,20100908,000000,33.5847,34.5604,33.5847,34.2757,858945.9161168,0
+BMO.US,D,20100909,000000,34.7396,34.9598,34.5066,34.8414,770068.86560227,0
+BMO.US,D,20100910,000000,34.9284,34.9676,34.6514,34.9422,575356.36572067,0
+BMO.US,D,20100913,000000,35.3219,35.7114,35.3219,35.5891,802126.03289752,0
+BMO.US,D,20100914,000000,35.2984,35.6977,35.1868,35.2083,677732.08510553,0
+BMO.US,D,20100915,000000,35.133,35.3923,34.67,35.3121,781723.23068704,0
+BMO.US,D,20100916,000000,35.0802,35.0802,34.6514,34.9548,532201.70068864,0
+BMO.US,D,20100917,000000,35.0146,35.0978,34.3755,34.583,659906.19932007,0
+BMO.US,D,20100920,000000,34.7043,34.8962,34.3461,34.7601,579338.22270256,0
+BMO.US,D,20100921,000000,34.8414,34.9304,34.3951,34.5174,672421.92068807,0
+BMO.US,D,20100922,000000,34.4547,34.766,33.848,34.1211,509376.27007065,0
+BMO.US,D,20100923,000000,33.7374,34.1699,33.619,33.7237,591814.09484749,0
+BMO.US,D,20100924,000000,34.2463,34.5135,34.1131,34.4831,462128.37458714,0
+BMO.US,D,20100927,000000,34.6182,34.6632,34.0937,34.1211,445925.06742299,0
+BMO.US,D,20100928,000000,34.1083,34.4411,33.8617,34.4039,486985.09380661,0
+BMO.US,D,20100929,000000,34.3951,34.5604,34.0897,34.1289,671553.41198019,0
+BMO.US,D,20100930,000000,34.5174,34.6632,33.8617,34.1563,793843.52514922,0
+BMO.US,D,20101001,000000,34.4293,34.4743,33.9859,34.352,838077.18452892,0
+BMO.US,D,20101004,000000,34.214,34.4039,33.9037,34.1025,515742.94978688,0
+BMO.US,D,20101005,000000,34.4411,34.7856,34.3138,34.7278,729784.36640604,0
+BMO.US,D,20101006,000000,34.8022,35.3189,34.7043,35.1447,586040.04460252,0
+BMO.US,D,20101007,000000,35.2387,35.2798,34.5732,34.6309,569651.79617234,0
+BMO.US,D,20101008,000000,34.6593,34.8022,34.4547,34.6476,470543.713079,0
+BMO.US,D,20101011,000000,34.7327,34.7856,34.4166,34.5556,266800.76618537,0
+BMO.US,D,20101012,000000,34.6632,35.1917,34.4831,35.0508,1962373.9681764,0
+BMO.US,D,20101013,000000,35.4765,35.7055,35.2857,35.499,1030725.6990106,0
+BMO.US,D,20101014,000000,35.5411,35.8895,35.3757,35.5157,1012818.0712291,0
+BMO.US,D,20101015,000000,35.6791,35.7055,35.0978,35.3463,1057650.4907298,0
+BMO.US,D,20101018,000000,35.2083,35.6419,35.1202,35.6253,540396.33579121,0
+BMO.US,D,20101019,000000,35.0254,35.3561,34.7132,35.1751,996187.66213569,0
+BMO.US,D,20101020,000000,35.2729,35.8191,35.2083,35.7427,598008.09459708,0
+BMO.US,D,20101021,000000,35.8141,35.9384,35.3346,35.5519,1526957.8561188,0
+BMO.US,D,20101022,000000,35.7652,35.7652,35.2612,35.3346,605283.13224425,0
+BMO.US,D,20101025,000000,35.776,35.9492,35.5225,35.7251,669230.91751783,0
+BMO.US,D,20101026,000000,35.5411,35.6723,35.4001,35.5479,525542.79333659,0
+BMO.US,D,20101027,000000,35.3855,35.4001,35.0742,35.2729,696181.25361076,0
+BMO.US,D,20101028,000000,34.992,35.0254,34.6378,34.7327,657249.58444892,0
+BMO.US,D,20101029,000000,34.814,35.1202,34.7474,35.0449,475783.37502488,0
+BMO.US,D,20101101,000000,35.2357,35.4061,34.9,35.0146,640002.02328541,0
+BMO.US,D,20101102,000000,35.3689,35.4061,35.1261,35.1633,412808.31950412,0
+BMO.US,D,20101103,000000,35.133,35.5577,34.9598,35.4403,641969.96183997,0
+BMO.US,D,20101104,000000,35.8592,36.006,35.4589,35.5949,857840.35562042,0
+BMO.US,D,20101105,000000,35.6791,35.9189,35.6585,35.8562,671399.12396267,0
+BMO.US,D,20101108,000000,35.7887,35.8954,35.6301,35.7545,401508.51032716,0
+BMO.US,D,20101109,000000,36.0324,36.1048,34.6955,34.8854,903767.09609301,0
+BMO.US,D,20101110,000000,35.086,35.2152,34.6514,35.0146,714990.08689855,0
+BMO.US,D,20101111,000000,34.9206,34.9206,34.4293,34.5556,661455.21014495,0
+BMO.US,D,20101112,000000,34.3138,34.3412,33.9439,34.1513,747891.24030287,0
+BMO.US,D,20101115,000000,34.3412,34.6182,34.2531,34.3882,696278.32223105,0
+BMO.US,D,20101116,000000,34.0095,34.1777,33.4408,33.6434,1201058.6485746,0
+BMO.US,D,20101117,000000,33.6219,33.8421,33.4164,33.6434,848921.28207799,0
+BMO.US,D,20101118,000000,34.0388,34.583,34.0388,34.3363,750766.51501342,0
+BMO.US,D,20101119,000000,34.1699,35.2387,34.1513,35.1584,919660.80544718,0
+BMO.US,D,20101122,000000,35.0146,35.2573,34.7278,34.9206,822890.54344046,0
+BMO.US,D,20101123,000000,34.5976,34.7092,34.3569,34.4547,859430.23744331,0
+BMO.US,D,20101124,000000,34.9862,35.2729,34.9128,35.1868,568297.944363,0
+BMO.US,D,20101126,000000,34.7601,35.1966,34.7327,35.0254,240415.47164004,0
+BMO.US,D,20101129,000000,34.8795,35.2387,34.625,35.1261,715437.62432684,0
+BMO.US,D,20101130,000000,34.6123,35.1633,34.5653,34.7503,724222.84535077,0
+BMO.US,D,20101201,000000,35.3219,35.7946,35.3189,35.6301,692022.62956245,0
+BMO.US,D,20101202,000000,35.7251,36.0539,35.6899,35.8719,892007.48818834,0
+BMO.US,D,20101203,000000,35.6341,35.6537,35.1076,35.363,837716.49797141,0
+BMO.US,D,20101206,000000,35.2651,35.2651,34.7484,35.1016,756879.79454193,0
+BMO.US,D,20101207,000000,36.3916,36.51,35.7652,36.1948,1328262.4774803,0
+BMO.US,D,20101208,000000,36.185,36.2663,35.8024,36.0539,590231.36544925,0
+BMO.US,D,20101209,000000,36.144,36.326,36.0794,36.2086,829032.43266758,0
+BMO.US,D,20101210,000000,36.2663,36.3034,36.0725,36.189,528125.84041132,0
+BMO.US,D,20101213,000000,36.3857,36.6725,36.374,36.5042,672745.82334736,0
+BMO.US,D,20101214,000000,36.464,36.7781,36.2468,36.4708,570880.99143772,0
+BMO.US,D,20101215,000000,36.5413,36.7253,36.4248,36.6206,544710.26963198,0
+BMO.US,D,20101216,000000,36.6666,36.6666,36.144,36.4708,601943.97170619,0
+BMO.US,D,20101217,000000,34.4694,34.5976,33.7188,33.8675,14544244.024691,0
+BMO.US,D,20101220,000000,33.848,33.9321,32.5707,32.8732,7857530.089141,0
+BMO.US,D,20101221,000000,33.0337,33.6219,33.0171,33.5954,4019738.2663959,0
+BMO.US,D,20101222,000000,33.8127,33.8969,33.6738,33.7315,3094152.1880111,0
+BMO.US,D,20101223,000000,33.7726,33.8617,33.3468,33.3528,4695390.0177023,0
+BMO.US,D,20101227,000000,33.294,33.5162,33.1267,33.3948,1218012.9603273,0
+BMO.US,D,20101228,000000,33.5378,33.9987,33.4653,33.9321,1031496.1173233,0
+BMO.US,D,20101229,000000,34.0829,34.1093,33.709,33.9361,1400949.5039051,0
+BMO.US,D,20101230,000000,33.9497,34.0212,33.7755,33.8401,874947.93361572,0
+BMO.US,D,20101231,000000,33.8147,34.2121,33.8147,34.0476,1535929.0401837,0
+BMO.US,D,20110103,000000,34.1131,34.5135,34.1131,34.4411,1375839.3844979,0
+BMO.US,D,20110104,000000,34.6632,34.6632,33.9439,34.1025,1748495.0137744,0
+BMO.US,D,20110105,000000,34.214,34.3569,34.0613,34.2385,2662189.6752859,0
+BMO.US,D,20110106,000000,34.2795,34.6446,34.2795,34.534,1779016.4533191,0
+BMO.US,D,20110107,000000,34.6632,34.9304,34.5976,34.7278,2469445.1139589,0
+BMO.US,D,20110110,000000,34.6593,34.6593,34.3755,34.5653,2138251.0686215,0
+BMO.US,D,20110111,000000,34.7856,34.9422,34.7092,34.8198,2640891.7982188,0
+BMO.US,D,20110112,000000,35.1261,35.2612,34.855,34.9598,2772562.8272079,0
+BMO.US,D,20110113,000000,34.9812,35.0742,34.67,34.998,1391229.3588015,0
+BMO.US,D,20110114,000000,34.9304,35.6419,34.8658,35.6175,3648551.9494981,0
+BMO.US,D,20110118,000000,35.5822,35.7055,35.4335,35.5225,1829462.5043975,0
+BMO.US,D,20110119,000000,35.5999,35.6723,35.2612,35.2905,3610655.3383611,0
+BMO.US,D,20110120,000000,35.0978,35.1917,34.949,35.1584,4761297.5673308,0
+BMO.US,D,20110121,000000,35.4285,35.4823,34.9862,35.0684,1920692.7026229,0
+BMO.US,D,20110124,000000,35.223,35.3561,34.9598,35.2573,2269796.4192917,0
+BMO.US,D,20110125,000000,35.1447,35.3463,35.0449,35.2729,1746145.9531633,0
+BMO.US,D,20110126,000000,35.4178,35.4285,35.1016,35.223,2562075.1438664,0
+BMO.US,D,20110127,000000,35.2905,35.4823,35.2387,35.3219,2988300.3902448,0
+BMO.US,D,20110128,000000,35.0146,35.0146,34.1445,34.1631,3167954.9926817,0
+BMO.US,D,20110131,000000,34.3041,34.4137,34.1317,34.1317,1927550.8560903,0
+BMO.US,D,20110201,000000,34.3099,34.7796,34.3099,34.6593,2897272.5034596,0
+BMO.US,D,20110202,000000,34.8256,34.9598,34.7396,34.8962,1536362.2727626,0
+BMO.US,D,20110203,000000,34.8962,35.4335,34.855,35.2905,2189487.9735116,0
+BMO.US,D,20110204,000000,35.4452,35.4931,35.1447,35.2798,2102804.6738156,0
+BMO.US,D,20110207,000000,35.4511,35.5999,35.3757,35.5225,2405027.3122081,0
+BMO.US,D,20110208,000000,35.5157,35.6645,35.3189,35.4511,2947345.6066811,0
+BMO.US,D,20110209,000000,35.4931,35.7427,35.3463,35.4707,1378558.327641,0
+BMO.US,D,20110210,000000,35.2514,35.6301,35.2387,35.4001,1724181.8788285,0
+BMO.US,D,20110211,000000,35.4109,35.9042,35.3267,35.8024,2194640.7845867,0
+BMO.US,D,20110214,000000,35.8562,36.144,35.7652,36.0872,896781.22075682,0
+BMO.US,D,20110215,000000,36.0794,36.374,35.9854,36.0666,1478647.3146868,0
+BMO.US,D,20110216,000000,36.3416,36.5335,36.2086,36.3202,2926690.4260578,0
+BMO.US,D,20110218,000000,36.8603,37.0307,36.693,36.8173,1074357.5329445,0
+BMO.US,D,20110222,000000,36.5413,36.9915,36.2086,36.369,2589389.2318417,0
+BMO.US,D,20110223,000000,36.2408,36.3984,35.9727,36.185,1969562.1549528,0
+BMO.US,D,20110224,000000,36.558,37.2009,36.5413,37.1227,4289253.8886246,0
+BMO.US,D,20110225,000000,37.2391,37.6218,37.1804,37.2626,1529452.0087728,0
+BMO.US,D,20110228,000000,37.5856,37.7794,37.4398,37.751,5019506.2279579,0
+BMO.US,D,20110301,000000,37.7588,38.0387,37.4456,37.4818,5232470.6937793,0
+BMO.US,D,20110302,000000,37.563,37.705,37.4319,37.5053,2298304.962184,0
+BMO.US,D,20110303,000000,37.7168,37.9017,37.4818,37.6002,1811537.5064419,0
+BMO.US,D,20110304,000000,37.7,37.7344,37.3703,37.6042,1554700.0677983,0
+BMO.US,D,20110307,000000,37.7108,37.7852,37.0747,37.3076,1881593.4623692,0
+BMO.US,D,20110308,000000,37.4114,38.0955,37.2283,38.0064,2110685.6240084,0
+BMO.US,D,20110309,000000,38.072,38.3196,37.9086,38.072,1674584.922734,0
+BMO.US,D,20110310,000000,37.6884,37.9017,37.291,37.3908,1385666.8159713,0
+BMO.US,D,20110311,000000,37.0923,37.5699,37.0659,37.4114,1556361.4738677,0
+BMO.US,D,20110314,000000,37.1911,37.7,37.1843,37.6638,1503651.1694991,0
+BMO.US,D,20110315,000000,36.4317,37.2009,36.3916,37.0239,2097933.8726269,0
+BMO.US,D,20110316,000000,36.8799,37.0923,36.2282,36.604,2302340.9732383,0
+BMO.US,D,20110317,000000,37.0835,37.1902,36.7791,37.1559,1263957.0709741,0
+BMO.US,D,20110318,000000,37.3703,37.4172,37.0433,37.0973,1588398.2056639,0
+BMO.US,D,20110321,000000,37.7236,37.8762,37.563,37.7,1380915.5624517,0
+BMO.US,D,20110322,000000,37.7588,37.937,37.6286,37.6355,1255186.1547995,0
+BMO.US,D,20110323,000000,37.6002,37.8762,37.4172,37.794,974734.47527615,0
+BMO.US,D,20110324,000000,37.9184,38.1953,37.794,37.8371,953309.89811523,0
+BMO.US,D,20110325,000000,37.8762,37.9428,37.4495,37.4495,1481230.3617615,0
+BMO.US,D,20110328,000000,37.61,37.937,37.563,37.563,879692.03471063,0
+BMO.US,D,20110329,000000,37.7108,37.9712,37.6002,37.9086,1072100.432079,0
+BMO.US,D,20110330,000000,38.1082,38.3753,38.0788,38.3029,1223757.3790987,0
+BMO.US,D,20110331,000000,38.2883,38.5985,38.2393,38.4351,1476266.5790522,0
+BMO.US,D,20110401,000000,38.7355,39.1974,38.6494,39.0487,1099070.181896,0
+BMO.US,D,20110404,000000,39.083,39.1388,38.7531,38.9048,981954.33707599,0
+BMO.US,D,20110405,000000,38.944,39.1162,38.7923,38.9303,1053561.3473781,0
+BMO.US,D,20110406,000000,39.2072,39.2318,38.9186,39.0135,1747458.9339746,0
+BMO.US,D,20110407,000000,39.0272,39.1212,38.5927,38.6543,1909301.9554754,0
+BMO.US,D,20110408,000000,38.9048,38.9822,38.4097,38.6327,760633.79570986,0
+BMO.US,D,20110411,000000,38.6053,38.6631,38.3147,38.4018,1520135.4647746,0
+BMO.US,D,20110412,000000,38.1728,38.1826,37.6932,38.0416,1293001.0239405,0
+BMO.US,D,20110413,000000,38.2687,38.2941,37.8958,38.0906,999001.63034921,0
+BMO.US,D,20110414,000000,37.9956,38.3029,37.8371,38.209,914127.89409052,0
+BMO.US,D,20110415,000000,38.0759,38.302,37.9722,38.1591,760087.14611138,0
+BMO.US,D,20110418,000000,38.1728,38.1777,37.4711,38.0094,2721609.9757541,0
+BMO.US,D,20110419,000000,38.2677,38.3323,38.0808,38.1885,676804.31345053,0
+BMO.US,D,20110420,000000,38.5105,38.5867,38.3813,38.4869,795378.23112479,0
+BMO.US,D,20110421,000000,38.7522,39.0086,38.5603,38.8843,805481.54183478,0
+BMO.US,D,20110425,000000,38.9606,39.1162,38.8843,38.989,637010.26623051,0
+BMO.US,D,20110426,000000,39.0614,39.3306,39.0614,39.2054,890562.69840841,0
+BMO.US,D,20110427,000000,39.3306,39.4148,38.5927,38.9048,1025723.0888532,0
+BMO.US,D,20110428,000000,38.9254,39.2778,38.7404,39.0614,998360.97745528,0
+BMO.US,D,20110429,000000,39.0164,39.262,38.9665,39.2474,797088.68239183,0
+BMO.US,D,20110502,000000,39.1456,39.5087,38.8843,38.9254,1262527.6078184,0
+BMO.US,D,20110503,000000,38.9303,39.0614,38.3137,38.5867,1120090.1361765,0
+BMO.US,D,20110504,000000,38.5769,38.5769,37.9203,38.0485,1126171.7406816,0
+BMO.US,D,20110505,000000,37.6932,37.6991,37.1716,37.3644,1459200.8938299,0
+BMO.US,D,20110506,000000,37.7716,37.9036,37.1501,37.3742,2621702.8646495,0
+BMO.US,D,20110509,000000,37.4349,37.8166,37.1716,37.747,1403269.9548175,0
+BMO.US,D,20110510,000000,37.8714,38.2981,37.5973,38.1933,1084933.9254566,0
+BMO.US,D,20110511,000000,38.2423,38.2981,37.5856,37.8234,853943.30595943,0
+BMO.US,D,20110512,000000,37.6404,37.9966,37.2323,37.7216,1087271.7465432,0
+BMO.US,D,20110513,000000,37.6629,37.7334,37.1559,37.429,721280.13349348,0
+BMO.US,D,20110516,000000,37.291,37.6248,37.2059,37.3849,797412.58505112,0
+BMO.US,D,20110517,000000,37.2734,37.797,37.1951,37.7158,1231092.701468,0
+BMO.US,D,20110518,000000,37.7716,38.3382,37.4711,38.0984,894980.85329414,0
+BMO.US,D,20110519,000000,38.2834,38.4635,38.1395,38.4351,802074.94415,0
+BMO.US,D,20110520,000000,38.2227,38.5663,38.1239,38.2129,736536.25527858,0
+BMO.US,D,20110523,000000,37.7334,37.8968,37.615,37.7216,536790.49199109,0
+BMO.US,D,20110524,000000,37.8664,37.9682,37.5082,37.6991,1107056.3749086,0
+BMO.US,D,20110525,000000,37.6404,38.1591,37.4711,37.8968,1440091.6587067,0
+BMO.US,D,20110526,000000,37.6629,37.7402,37.4016,37.6864,1310803.4089021,0
+BMO.US,D,20110527,000000,37.8048,38.0299,37.7402,37.8772,1444671.2540346,0
+BMO.US,D,20110531,000000,38.2883,38.4849,38.074,38.2511,1003960.3041837,0
+BMO.US,D,20110601,000000,38.1532,38.2002,37.291,37.3644,1548817.7094086,0
+BMO.US,D,20110602,000000,37.3644,37.656,37.1373,37.5024,954568.72485417,0
+BMO.US,D,20110603,000000,36.9817,37.5259,36.6725,37.3203,1719609.4359253,0
+BMO.US,D,20110606,000000,37.2695,37.4349,36.8623,37.0219,994235.05020539,0
+BMO.US,D,20110607,000000,37.3027,37.5082,36.508,37.0101,1072498.9243097,0
+BMO.US,D,20110608,000000,36.8731,37.0835,36.692,36.738,1387426.3124359,0
+BMO.US,D,20110609,000000,36.8251,37.1021,36.4474,36.9387,2218784.3048907,0
+BMO.US,D,20110610,000000,36.8956,36.9769,36.2526,36.5922,1957895.5285686,0
+BMO.US,D,20110613,000000,36.5678,36.9387,36.5374,36.8731,1253215.1509201,0
+BMO.US,D,20110614,000000,37.1999,37.6188,37.1999,37.429,1519060.5575268,0
+BMO.US,D,20110615,000000,37.1716,37.3585,36.371,36.6274,1472969.3112872,0
+BMO.US,D,20110616,000000,36.3788,36.8584,36.2428,36.7136,1800713.8443918,0
+BMO.US,D,20110617,000000,36.9083,37.1667,36.8055,36.9337,1505824.4848187,0
+BMO.US,D,20110620,000000,36.9221,37.2509,36.8007,37.1373,936502.72195536,0
+BMO.US,D,20110621,000000,37.3928,37.793,37.2323,37.5973,3026083.5843623,0
+BMO.US,D,20110622,000000,37.4182,37.656,37.0267,37.0267,2732057.6246224,0
+BMO.US,D,20110623,000000,36.5922,36.6774,36.2086,36.603,2741673.548681,0
+BMO.US,D,20110624,000000,36.6803,36.7116,36.0902,36.1293,3056775.6603238,0
+BMO.US,D,20110627,000000,36.0588,36.6274,36.003,36.4924,1373253.2720983,0
+BMO.US,D,20110628,000000,36.6147,36.8682,36.4944,36.7175,1383385.1925069,0
+BMO.US,D,20110629,000000,37.1843,37.2323,36.7605,37.1109,1022378.8194404,0
+BMO.US,D,20110630,000000,37.338,38.0475,37.3037,38.0044,2185160.7565964,0
+BMO.US,D,20110701,000000,38.027,38.6367,37.9174,38.4723,984121.52174589,0
+BMO.US,D,20110705,000000,38.6327,38.6973,37.7344,37.7676,7599719.9207446,0
+BMO.US,D,20110706,000000,37.8694,38.0064,37.6502,37.9702,1616882.2259575,0
+BMO.US,D,20110707,000000,38.2619,38.5407,38.2383,38.2991,2271455.7818112,0
+BMO.US,D,20110708,000000,38.1317,38.3823,38.0142,38.1464,1846874.571328,0
+BMO.US,D,20110711,000000,37.6864,37.9203,37.4349,37.6629,2067897.7761836,0
+BMO.US,D,20110712,000000,37.4623,37.9702,37.4319,37.6404,2027109.5419368,0
+BMO.US,D,20110713,000000,37.7842,38.4683,37.7794,38.2168,1706374.3849922,0
+BMO.US,D,20110714,000000,38.4399,38.5301,37.89,38.1473,1400259.8058135,0
+BMO.US,D,20110715,000000,38.4195,38.4478,37.9829,38.2991,1048944.968152,0
+BMO.US,D,20110718,000000,38.0485,38.0808,37.3262,37.5024,1148533.285472,0
+BMO.US,D,20110719,000000,37.7676,38.1826,37.7294,38.027,1717834.6128364,0
+BMO.US,D,20110720,000000,38.2677,38.5769,38.2491,38.4351,1250610.6465714,0
+BMO.US,D,20110721,000000,38.6671,39.125,38.5477,38.9274,1659602.6366356,0
+BMO.US,D,20110722,000000,38.9009,39.0712,38.6915,38.9978,1381403.970878,0
+BMO.US,D,20110725,000000,38.9009,39.3433,38.806,39.1388,1228818.2304283,0
+BMO.US,D,20110726,000000,39.2288,39.2964,38.9078,39.0174,1163578.9216173,0
+BMO.US,D,20110727,000000,38.992,38.992,38.3284,38.7189,2537899.9485389,0
+BMO.US,D,20110728,000000,38.6592,38.8735,38.4547,38.4909,2741554.0010118,0
+BMO.US,D,20110729,000000,38.0876,38.2021,37.7882,38.0006,1441988.0730147,0
+BMO.US,D,20110801,000000,38.5643,38.6787,37.7294,37.8694,1091055.3791847,0
+BMO.US,D,20110802,000000,37.8528,38.1278,37.1501,37.1843,1729647.3530385,0
+BMO.US,D,20110803,000000,37.1207,37.2929,36.4405,37.1295,1881659.877741,0
+BMO.US,D,20110804,000000,36.7488,36.7743,35.6957,35.8259,2635389.5401107,0
+BMO.US,D,20110805,000000,35.9884,36.1107,34.898,35.5645,4873036.8323616,0
+BMO.US,D,20110808,000000,34.2883,34.905,33.5876,33.8822,4450222.2707677,0
+BMO.US,D,20110809,000000,34.2081,35.5333,33.9028,35.5059,4338434.9823143,0
+BMO.US,D,20110810,000000,35.2338,35.4745,34.3529,34.5966,3142983.8346678,0
+BMO.US,D,20110811,000000,34.6886,36.2702,34.3794,35.9756,2882157.3866177,0
+BMO.US,D,20110812,000000,36.465,36.4914,35.6615,35.8778,1792158.5227317,0
+BMO.US,D,20110815,000000,36.3182,36.786,36.0902,36.7136,1170822.284241,0
+BMO.US,D,20110816,000000,36.3857,36.693,36.3026,36.6402,1676305.5917505,0
+BMO.US,D,20110817,000000,36.8427,37.2577,36.8427,37.1207,2013717.1376613,0
+BMO.US,D,20110818,000000,36.4532,36.5188,35.5333,36.0177,3147005.5408727,0
+BMO.US,D,20110819,000000,35.7574,36.1146,34.9343,34.997,2629496.9639715,0
+BMO.US,D,20110822,000000,35.8963,35.9463,34.8804,34.9794,2696353.742529,0
+BMO.US,D,20110823,000000,35.9149,36.6274,35.2064,36.5746,3161184.71186,0
+BMO.US,D,20110824,000000,36.5804,37.1501,36.4043,36.8839,2595763.0639825,0
+BMO.US,D,20110825,000000,37.1971,37.6698,36.3132,36.5618,2939163.2328779,0
+BMO.US,D,20110826,000000,36.2486,36.6157,35.6811,36.4326,2123900.2394425,0
+BMO.US,D,20110829,000000,36.9867,37.1618,36.7557,37.1021,1156812.7278955,0
+BMO.US,D,20110830,000000,37.0463,37.3771,36.6118,37.1618,1852908.1524104,0
+BMO.US,D,20110831,000000,37.4309,37.9584,37.3859,37.749,2145287.0109303,0
+BMO.US,D,20110901,000000,37.8928,37.9751,37.5102,37.6188,1839271.5439218,0
+BMO.US,D,20110902,000000,37.0629,37.4309,36.6685,36.831,1150389.850557,0
+BMO.US,D,20110906,000000,35.8719,36.3182,35.5705,36.2966,1916262.2864378,0
+BMO.US,D,20110907,000000,36.5863,37.0257,36.4386,36.9964,1251595.6376236,0
+BMO.US,D,20110908,000000,36.7136,36.9054,36.369,36.4865,1611263.485505,0
+BMO.US,D,20110909,000000,36.144,36.2849,35.5215,35.5645,1933148.1392688,0
+BMO.US,D,20110912,000000,35.0997,35.3815,34.7229,35.3277,2484746.1938418,0
+BMO.US,D,20110913,000000,35.3767,35.9756,35.2064,35.8562,2018794.3373901,0
+BMO.US,D,20110914,000000,35.9639,36.1518,35.6429,35.8053,1798308.5861585,0
+BMO.US,D,20110915,000000,36.2428,36.5521,35.9942,36.508,1147785.3462083,0
+BMO.US,D,20110916,000000,36.7136,36.8701,36.2634,36.324,1460278.8664026,0
+BMO.US,D,20110919,000000,35.5959,35.7574,35.1829,35.6919,1326226.0800041,0
+BMO.US,D,20110920,000000,35.6957,35.9149,35.2788,35.5059,1054760.9111699,0
+BMO.US,D,20110921,000000,35.2984,35.4295,34.3491,34.3529,2109461.5376178,0
+BMO.US,D,20110922,000000,33.2618,33.2666,32.4475,33.0308,3268763.3092926,0
+BMO.US,D,20110923,000000,32.7343,33.2666,32.6627,32.8967,2017638.7099211,0
+BMO.US,D,20110926,000000,33.1746,34.1875,32.4759,34.1425,1985388.4271602,0
+BMO.US,D,20110927,000000,34.8492,35.4089,34.534,34.6456,2271439.433412,0
+BMO.US,D,20110928,000000,34.7924,34.8492,33.9077,33.9311,1649745.5736886,0
+BMO.US,D,20110929,000000,34.3863,34.6818,33.9204,34.3373,1516518.3814501,0
+BMO.US,D,20110930,000000,33.7334,34.4587,33.5642,33.7765,1609920.8732201,0
+BMO.US,D,20111003,000000,33.4282,33.5759,32.6129,32.7029,2275248.6104272,0
+BMO.US,D,20111004,000000,32.2713,32.6158,31.3445,32.5669,3061320.5153034,0
+BMO.US,D,20111005,000000,32.7871,33.7374,32.2048,33.6004,2039229.836399,0
+BMO.US,D,20111006,000000,33.4848,33.9507,33.1159,33.9507,1440817.1189215,0
+BMO.US,D,20111007,000000,34.2355,34.3481,33.4672,33.5142,1164851.0314306,0
+BMO.US,D,20111010,000000,34.1553,34.579,34.1347,34.5565,688311.54294244,0
+BMO.US,D,20111011,000000,34.3735,34.3931,34.0231,34.214,1131863.0271555,0
+BMO.US,D,20111012,000000,34.7963,35.1829,34.5839,34.8804,1373970.5581135,0
+BMO.US,D,20111013,000000,34.766,34.8218,34.2325,34.7268,1006928.5604148,0
+BMO.US,D,20111014,000000,35.1614,35.2367,34.6593,35.0586,844140.39708486,0
+BMO.US,D,20111017,000000,34.9724,35.0928,34.4087,34.4273,961924.48272242,0
+BMO.US,D,20111018,000000,34.4538,35.272,34.3735,35.0184,1065192.211639,0
+BMO.US,D,20111019,000000,35.0508,35.2857,34.579,34.675,1011748.272856,0
+BMO.US,D,20111020,000000,34.716,35.1917,34.4078,35.1105,1333519.5096004,0
+BMO.US,D,20111021,000000,35.5725,35.6311,35.316,35.6311,871472.87700926,0
+BMO.US,D,20111024,000000,35.7505,36.0794,35.683,35.9747,1207237.3216999,0
+BMO.US,D,20111025,000000,35.8415,35.8415,35.3689,35.4295,1620277.5841178,0
+BMO.US,D,20111026,000000,35.8758,35.9747,35.5059,35.9071,1433696.3692919,0
+BMO.US,D,20111027,000000,36.7351,37.1305,36.4454,36.9739,3322832.5743453,0
+BMO.US,D,20111028,000000,36.784,37.1079,36.7155,36.8682,1149883.0501816,0
+BMO.US,D,20111031,000000,36.4708,36.7909,36.1674,36.2008,1207490.7218877,0
+BMO.US,D,20111101,000000,34.9724,35.2406,34.5086,34.5751,3187219.5375974,0
+BMO.US,D,20111102,000000,34.9656,35.269,34.6974,35.0752,2143646.0403599,0
+BMO.US,D,20111103,000000,35.3258,35.7437,34.812,35.6203,1681208.0679627,0
+BMO.US,D,20111104,000000,35.2034,35.3219,34.5839,35.0263,1197063.5085184,0
+BMO.US,D,20111107,000000,34.9656,35.4011,34.9334,35.2152,990227.64884974,0
+BMO.US,D,20111108,000000,35.2592,35.5577,35.1741,35.5343,916454.47565268,0
+BMO.US,D,20111109,000000,34.8414,34.8746,34.3227,34.3481,1882082.8925705,0
+BMO.US,D,20111110,000000,34.6593,34.722,33.9194,34.2023,1625523.3767134,0
+BMO.US,D,20111111,000000,34.488,34.9294,34.4587,34.7298,814429.22507583,0
+BMO.US,D,20111114,000000,34.5428,34.8188,34.352,34.6436,674666.7602542,0
+BMO.US,D,20111115,000000,34.3715,34.764,34.1954,34.4078,844078.06881288,0
+BMO.US,D,20111116,000000,34.2786,35.0263,34.1211,34.5223,1299261.4390618,0
+BMO.US,D,20111117,000000,34.6593,34.861,33.8098,33.9869,2011544.8441167,0
+BMO.US,D,20111118,000000,34.2355,34.3138,33.8147,33.9615,1180994.0538727,0
+BMO.US,D,20111121,000000,33.5456,33.6385,33.0748,33.1443,1371472.3183597,0
+BMO.US,D,20111122,000000,33.1296,33.6855,33.0826,33.2138,983109.96454495,0
+BMO.US,D,20111123,000000,32.9456,33.0494,32.377,32.8027,1588534.1017324,0
+BMO.US,D,20111125,000000,32.2918,32.7449,32.2644,32.5619,654001.36188145,0
+BMO.US,D,20111128,000000,33.5592,34.0124,33.4282,33.5778,1577533.6726159,0
+BMO.US,D,20111129,000000,33.7726,34.624,33.664,34.1289,1762986.8478965,0
+BMO.US,D,20111130,000000,35.1917,35.9707,34.998,35.8807,2347446.2066507,0
+BMO.US,D,20111201,000000,35.7769,36.0921,35.1672,35.5283,1523355.0776435,0
+BMO.US,D,20111202,000000,35.8631,36.0921,35.4129,35.7251,1477018.6054158,0
+BMO.US,D,20111205,000000,36.1459,36.3044,35.8093,35.9942,1790202.8454766,0
+BMO.US,D,20111206,000000,34.8972,35.1379,34.3637,34.9842,2273668.9463539,0
+BMO.US,D,20111207,000000,34.4821,34.716,34.1211,34.5702,2265338.4151829,0
+BMO.US,D,20111208,000000,34.3715,34.4009,33.6307,33.71,1518153.2213708,0
+BMO.US,D,20111209,000000,33.6982,34.0731,33.5592,33.9938,1470002.0768311,0
+BMO.US,D,20111212,000000,33.571,33.6062,33.2343,33.4212,1398094.6646935,0
+BMO.US,D,20111213,000000,33.4848,33.5886,32.5933,32.8653,1511519.8583925,0
+BMO.US,D,20111214,000000,32.5081,32.7939,32.2556,32.4152,1405214.3925482,0
+BMO.US,D,20111215,000000,32.8369,32.9035,32.1656,32.2184,1530008.8761208,0
+BMO.US,D,20111216,000000,32.1989,32.3682,32.0599,32.2918,2656427.8863404,0
+BMO.US,D,20111219,000000,32.4308,32.6001,32.0882,32.2126,2166919.0084061,0
+BMO.US,D,20111220,000000,32.7069,32.8575,32.5669,32.6599,2147532.8722714,0
+BMO.US,D,20111221,000000,32.6951,32.7939,32.5159,32.6539,1821276.0434946,0
+BMO.US,D,20111222,000000,32.7127,33.0826,32.7127,33.0337,2753248.2153196,0
+BMO.US,D,20111223,000000,33.2216,33.4496,33.1609,33.2832,1349967.0209777,0
+BMO.US,D,20111227,000000,33.2832,33.4164,33.1668,33.1972,542658.54553149,0
+BMO.US,D,20111228,000000,33.5289,33.5592,32.9877,33.0689,1105893.595015,0
+BMO.US,D,20111229,000000,33.1443,33.2999,33.0748,33.2715,1623066.0079576,0
+BMO.US,D,20111230,000000,33.2715,33.6708,33.2715,33.5368,2471288.3959695,0
+BMO.US,D,20120103,000000,34.1131,34.5585,34.0877,34.4273,1390053.2958335,0
+BMO.US,D,20120104,000000,34.352,34.8247,34.2355,34.6916,1190484.2996125,0
+BMO.US,D,20120105,000000,34.4078,34.581,34.1573,34.536,1151376.8851591,0
+BMO.US,D,20120106,000000,34.5086,34.6603,34.2189,34.5311,969942.35075856,0
+BMO.US,D,20120109,000000,34.5839,34.6368,34.3715,34.6172,751888.42390901,0
+BMO.US,D,20120110,000000,34.946,35.1105,34.8972,34.998,878159.37228497,0
+BMO.US,D,20120111,000000,34.9794,35.0468,34.8158,34.9402,667334.50320981,0
+BMO.US,D,20120112,000000,35.084,35.3238,34.8795,35.2436,762292.13645444,0
+BMO.US,D,20120113,000000,34.9842,35.0909,34.6055,34.8228,803429.81773429,0
+BMO.US,D,20120117,000000,35.2612,35.4187,35.0087,35.1584,809536.9666131,0
+BMO.US,D,20120118,000000,35.0468,35.6282,35.0263,35.5343,816133.54569317,0
+BMO.US,D,20120119,000000,35.775,36.277,35.7281,36.1948,958837.70059713,0
+BMO.US,D,20120120,000000,36.0246,36.236,35.961,36.236,496959.66087285,0
+BMO.US,D,20120123,000000,36.3338,37.1823,36.3338,37.0787,1167695.6528927,0
+BMO.US,D,20120124,000000,36.6049,36.923,36.5863,36.8026,936909.38838564,0
+BMO.US,D,20120125,000000,36.7106,37.0385,36.3808,37.0091,876471.40006683,0
+BMO.US,D,20120126,000000,37.2107,37.2626,36.2966,36.4268,1255925.9198636,0
+BMO.US,D,20120127,000000,36.277,36.4894,36.099,36.2086,1067708.843342,0
+BMO.US,D,20120130,000000,35.82,35.9247,35.4619,35.9179,1030378.2955275,0
+BMO.US,D,20120131,000000,36.2672,36.3514,35.4883,35.9815,1394999.7083686,0
+BMO.US,D,20120201,000000,36.375,36.5178,36.2301,36.415,1228370.693,0
+BMO.US,D,20120202,000000,36.3946,36.4014,35.911,36.1734,813040.63291817,0
+BMO.US,D,20120203,000000,36.4298,36.7302,36.37,36.5932,831979.23162467,0
+BMO.US,D,20120206,000000,36.3338,36.599,36.3026,36.3534,627436.23494484,0
+BMO.US,D,20120207,000000,36.375,36.4298,35.9981,36.189,837438.57518489,0
+BMO.US,D,20120208,000000,36.2477,36.4992,36.0373,36.4298,821460.05850984,0
+BMO.US,D,20120209,000000,36.5364,36.6362,36.3026,36.4268,977310.36992622,0
+BMO.US,D,20120210,000000,35.9502,36.0657,35.7065,35.911,964171.36583845,0
+BMO.US,D,20120213,000000,36.1479,36.2546,35.8934,36.0872,705740.98004712,0
+BMO.US,D,20120214,000000,36.0373,36.099,35.7397,36.0931,819460.44493182,0
+BMO.US,D,20120215,000000,36.2702,36.2849,35.7281,35.8455,932724.19818862,0
+BMO.US,D,20120216,000000,35.7711,36.189,35.7574,36.1146,814938.06900115,0
+BMO.US,D,20120217,000000,36.2418,36.2477,35.957,36.141,630216.484585,0
+BMO.US,D,20120221,000000,36.2154,36.6421,36.0442,36.3808,980759.88215892,0
+BMO.US,D,20120222,000000,36.3192,36.37,36.0804,36.1557,905708.46849886,0
+BMO.US,D,20120223,000000,36.2086,36.4376,36.099,36.1557,1044131.3863605,0
+BMO.US,D,20120224,000000,36.1557,36.2008,35.9874,36.0167,763550.96319338,0
+BMO.US,D,20120227,000000,35.8582,36.325,35.7711,36.0872,1177415.7979963,0
+BMO.US,D,20120228,000000,36.3534,36.5247,36.2154,36.4072,1229623.3890892,0
+BMO.US,D,20120229,000000,36.6774,36.7879,36.2672,36.283,1565152.8255413,0
+BMO.US,D,20120301,000000,36.3192,36.4572,36.1734,36.2908,1696594.9769415,0
+BMO.US,D,20120302,000000,36.3338,36.3876,36.0931,36.2232,929706.89675995,0
+BMO.US,D,20120305,000000,36.1146,36.1782,35.8621,36.1117,777205.96363113,0
+BMO.US,D,20120306,000000,35.6947,35.7133,35.2269,35.3493,1167809.0699122,0
+BMO.US,D,20120307,000000,35.2866,35.4423,34.946,35.3238,1306811.3341707,0
+BMO.US,D,20120308,000000,35.7711,36.05,35.4619,35.9179,1013053.0794677,0
+BMO.US,D,20120309,000000,36.1068,36.2634,35.9874,36.1782,903281.75299155,0
+BMO.US,D,20120312,000000,36.1068,36.1674,35.8934,35.9502,703754.64954346,0
+BMO.US,D,20120313,000000,36.0539,36.6842,35.9874,36.6842,1323851.4750193,0
+BMO.US,D,20120314,000000,36.6793,36.8486,36.3426,36.3946,1074404.5345922,0
+BMO.US,D,20120315,000000,36.415,36.8849,36.3476,36.7547,1105932.4224632,0
+BMO.US,D,20120316,000000,36.9151,36.9955,36.8281,36.8897,783619.64499507,0
+BMO.US,D,20120319,000000,36.8809,37.1393,36.7811,37.0327,1031157.9098147,0
+BMO.US,D,20120320,000000,36.7038,36.923,36.3602,36.7605,816162.15539178,0
+BMO.US,D,20120321,000000,36.8153,36.8153,36.4072,36.6226,926057.11663696,0
+BMO.US,D,20120322,000000,36.1948,36.507,36.1117,36.4298,793414.37967003,0
+BMO.US,D,20120323,000000,36.4229,36.7302,36.1674,36.7175,590002.48786035,0
+BMO.US,D,20120326,000000,36.9847,37.2509,36.9719,37.199,1056859.6369181,0
+BMO.US,D,20120327,000000,37.2323,37.3742,37.0327,37.0571,719554.35560218,0
+BMO.US,D,20120328,000000,36.9905,37.1177,36.7106,36.9593,829242.91830738,0
+BMO.US,D,20120329,000000,36.8281,36.8603,36.3084,36.8026,1349170.0365163,0
+BMO.US,D,20120330,000000,36.8496,36.9709,36.6666,36.786,719475.678931,0
+BMO.US,D,20120402,000000,36.5932,37.1873,36.5442,37.1521,651409.11883217,0
+BMO.US,D,20120403,000000,37.0639,37.1481,36.7145,36.9347,1070919.2602363,0
+BMO.US,D,20120404,000000,36.6079,36.8203,36.3876,36.6392,909661.71578213,0
+BMO.US,D,20120405,000000,36.6725,36.6813,36.4268,36.4572,819227.48024312,0
+BMO.US,D,20120409,000000,36.1332,36.4894,35.957,36.2418,848446.15672603,0
+BMO.US,D,20120410,000000,36.1674,36.2908,35.6135,35.8337,1275036.1767618,0
+BMO.US,D,20120411,000000,36.0725,36.1224,35.8337,35.8621,724669.36100411,0
+BMO.US,D,20120412,000000,36.0167,36.556,35.9747,36.5247,778621.12193749,0
+BMO.US,D,20120413,000000,36.5316,36.5766,35.7447,35.774,909481.88339085,0
+BMO.US,D,20120416,000000,35.8934,36.1616,35.7133,36.0598,775749.93432674,0
+BMO.US,D,20120417,000000,36.5707,37.0219,36.3876,36.9347,1272929.2768139,0
+BMO.US,D,20120418,000000,36.8525,37.1393,36.8085,36.9514,684977.49127913,0
+BMO.US,D,20120419,000000,36.9465,37.0335,36.6186,36.9387,946763.38600773,0
+BMO.US,D,20120420,000000,37.1344,37.2469,36.9955,37.0531,660895.2774721,0
+BMO.US,D,20120423,000000,36.7008,36.9847,36.5266,36.9465,934464.28092922,0
+BMO.US,D,20120424,000000,36.9778,37.2225,36.9269,37.0405,564485.70202289,0
+BMO.US,D,20120425,000000,37.3272,37.335,37.0639,37.1599,596702.26621041,0
+BMO.US,D,20120426,000000,37.1187,37.2333,36.8937,36.9955,755819.19214337,0
+BMO.US,D,20120427,000000,37.1187,37.382,37.0405,37.3213,539747.50869767,0
+BMO.US,D,20120430,000000,37.1423,37.2019,36.7733,37.1911,601617.00372205,0
+BMO.US,D,20120501,000000,37.1481,37.3732,36.8799,37.0405,743551.76208833,0
+BMO.US,D,20120502,000000,36.8643,36.9015,36.601,36.8134,458861.76007057,0
+BMO.US,D,20120503,000000,36.8271,36.9083,36.2526,36.4014,824116.67338099,0
+BMO.US,D,20120504,000000,36.1185,36.2282,35.6556,35.8053,774770.05214927,0
+BMO.US,D,20120507,000000,35.6105,36.0882,35.6067,35.9502,567204.64516602,0
+BMO.US,D,20120508,000000,35.774,35.8582,35.0919,35.3796,1206041.8450079,0
+BMO.US,D,20120509,000000,34.992,35.3424,34.766,35.0616,1048686.4590895,0
+BMO.US,D,20120510,000000,35.3483,35.5362,35.226,35.2641,623799.73789621,0
+BMO.US,D,20120511,000000,35.2553,35.6821,35.1506,35.3483,604803.91979249,0
+BMO.US,D,20120514,000000,35.0214,35.1154,34.8404,35.0028,720153.11572314,0
+BMO.US,D,20120515,000000,34.9666,34.998,34.6779,34.7229,643749.89380364,0
+BMO.US,D,20120516,000000,34.8158,35.0106,34.4547,34.5213,645969.18899601,0
+BMO.US,D,20120517,000000,34.4342,34.4547,33.7569,33.7961,1028669.8878103,0
+BMO.US,D,20120518,000000,34.1123,34.2033,33.6728,33.801,1083394.1106062,0
+BMO.US,D,20120521,000000,33.8705,34.2541,33.8323,34.1455,392654.83038155,0
+BMO.US,D,20120522,000000,34.2776,34.4773,33.8078,33.8891,1145855.2133269,0
+BMO.US,D,20120523,000000,33.8705,34.3853,33.2255,34.3285,1350208.159866,0
+BMO.US,D,20120524,000000,34.3069,34.3921,33.4184,33.6522,932595.45454486,0
+BMO.US,D,20120525,000000,33.571,33.665,33.1736,33.1952,1037115.8795507,0
+BMO.US,D,20120529,000000,33.526,33.8206,33.4458,33.5768,954238.69154518,0
+BMO.US,D,20120530,000000,33.2706,33.3361,32.9182,32.9182,1370368.8014132,0
+BMO.US,D,20120531,000000,33.0337,33.662,32.9065,33.437,1388556.3955311,0
+BMO.US,D,20120601,000000,33.0826,33.1638,32.5502,32.5865,1066929.2290548,0
+BMO.US,D,20120604,000000,32.6627,32.7361,31.917,32.2038,1277668.2690341,0
+BMO.US,D,20120605,000000,32.1783,32.8741,32.0746,32.8379,1269855.777763,0
+BMO.US,D,20120606,000000,33.0954,33.5132,33.0004,33.5132,846814.38213017,0
+BMO.US,D,20120607,000000,33.8627,33.9527,33.5064,33.5573,1118595.279424,0
+BMO.US,D,20120608,000000,33.2813,33.3194,32.8095,32.9847,1163123.2099894,0
+BMO.US,D,20120611,000000,33.2706,33.3361,32.6697,32.6697,760858.58619896,0
+BMO.US,D,20120612,000000,32.8321,33.343,32.7303,33.295,885667.37462083,0
+BMO.US,D,20120613,000000,33.1638,33.6845,33.0552,33.3361,642509.4590138,0
+BMO.US,D,20120614,000000,33.5768,33.6004,33.2706,33.5132,737735.8190704,0
+BMO.US,D,20120615,000000,33.6062,33.8206,33.5132,33.8127,674914.0297922,0
+BMO.US,D,20120618,000000,33.66,33.9028,33.4458,33.5387,770555.23047868,0
+BMO.US,D,20120619,000000,33.7814,34.3471,33.7697,34.2913,715473.38645011,0
+BMO.US,D,20120620,000000,34.2913,34.4851,33.8773,34.3069,676424.21316896,0
+BMO.US,D,20120621,000000,34.2679,34.3353,33.343,33.43,887019.18288027,0
+BMO.US,D,20120622,000000,33.6522,33.8705,33.5387,33.753,602368.00831063,0
+BMO.US,D,20120625,000000,33.3762,33.4184,33.0885,33.3566,567119.83784514,0
+BMO.US,D,20120626,000000,33.4232,33.7403,33.2186,33.6121,599042.13084693,0
+BMO.US,D,20120627,000000,33.7129,33.9341,33.5182,33.7638,440496.37711127,0
+BMO.US,D,20120628,000000,33.5436,33.665,33.1169,33.6228,687246.85344407,0
+BMO.US,D,20120629,000000,34.4968,34.6514,34.3285,34.6162,1125354.3207212,0
+BMO.US,D,20120702,000000,34.6094,34.8158,34.4342,34.6779,336244.6789174,0
+BMO.US,D,20120703,000000,35.0742,35.4981,34.8394,35.4667,605680.60269997,0
+BMO.US,D,20120705,000000,35.6565,35.7887,35.3727,35.4873,953284.35374146,0
+BMO.US,D,20120706,000000,35.2044,35.271,34.853,35.0987,683081.07697111,0
+BMO.US,D,20120709,000000,34.9412,35.13,34.7062,35.0792,543979.70054242,0
+BMO.US,D,20120710,000000,35.1604,35.4295,34.6476,35.0165,999358.22980692,0
+BMO.US,D,20120711,000000,34.9529,35.4883,34.9529,35.3669,693328.45794912,0
+BMO.US,D,20120712,000000,35.1359,35.2093,34.853,35.1741,439901.70409012,0
+BMO.US,D,20120713,000000,35.2905,35.6379,35.2827,35.4461,524043.84948429,0
+BMO.US,D,20120716,000000,35.3483,35.5753,35.2044,35.4433,430067.12019209,0
+BMO.US,D,20120717,000000,35.5059,35.6997,35.3767,35.6439,539764.87887183,0
+BMO.US,D,20120718,000000,35.6067,35.9795,35.5499,35.7829,600049.60094807,0
+BMO.US,D,20120719,000000,36.004,36.2752,35.9443,36.2212,693228.32400398,0
+BMO.US,D,20120720,000000,35.9795,36.0373,35.8592,35.9492,466041.77264734,0
+BMO.US,D,20120723,000000,35.4873,35.5441,35.0106,35.4423,692025.6948873,0
+BMO.US,D,20120724,000000,35.4667,35.5441,34.9862,35.2338,620776.30581784,0
+BMO.US,D,20120725,000000,35.3767,35.4921,35.2201,35.3904,622564.41198112,0
+BMO.US,D,20120726,000000,35.822,35.9365,35.6185,35.7829,509935.18096855,0
+BMO.US,D,20120727,000000,36.0559,36.4982,35.9747,36.368,1007912.529692,0
+BMO.US,D,20120730,000000,36.421,36.5766,36.3034,36.51,705028.80290666,0
+BMO.US,D,20120731,000000,36.4894,36.6597,36.2546,36.2702,509553.03713708,0
+BMO.US,D,20120801,000000,36.4934,36.5961,36.189,36.1988,521639.61302589,0
+BMO.US,D,20120802,000000,36.095,36.095,35.6839,35.7955,629961.04084739,0
+BMO.US,D,20120803,000000,36.3162,36.556,36.235,36.2976,699413.12777902,0
+BMO.US,D,20120806,000000,36.2546,36.4474,36.1528,36.1948,294912.86039696,0
+BMO.US,D,20120807,000000,36.5766,36.6959,36.4474,36.5648,653182.92014615,0
+BMO.US,D,20120808,000000,36.6079,36.6725,36.2584,36.328,470759.30759355,0
+BMO.US,D,20120809,000000,36.328,36.5893,36.2858,36.507,302130.6786469,0
+BMO.US,D,20120810,000000,36.4043,36.6186,36.235,36.5707,259739.27950285,0
+BMO.US,D,20120813,000000,36.462,36.5824,36.2634,36.5256,296519.09061906,0
+BMO.US,D,20120814,000000,36.5961,36.6832,36.4894,36.556,297137.26446408,0
+BMO.US,D,20120815,000000,36.553,36.83,36.5178,36.7429,308197.97830264,0
+BMO.US,D,20120816,000000,36.8369,37.1481,36.6783,37.0963,491183.56707799,0
+BMO.US,D,20120817,000000,37.0795,37.2078,37.0131,37.1667,307054.61213309,0
+BMO.US,D,20120820,000000,37.1549,37.4975,37.0835,37.4153,501500.42875263,0
+BMO.US,D,20120821,000000,37.5914,37.7098,37.1031,37.2245,536984.62923167,0
+BMO.US,D,20120822,000000,37.0327,37.0795,36.7459,36.8868,480793.13760691,0
+BMO.US,D,20120823,000000,36.83,36.83,36.4777,36.6597,477150.50990858,0
+BMO.US,D,20120824,000000,36.7028,37.1599,36.5893,36.8819,597073.17051742,0
+BMO.US,D,20120827,000000,36.9621,37.1031,36.8623,36.8985,459396.14836965,0
+BMO.US,D,20120828,000000,37.52,37.7168,37.2078,37.2245,1156148.5741777,0
+BMO.US,D,20120829,000000,37.4026,37.5386,36.83,37.292,796174.19381118,0
+BMO.US,D,20120830,000000,37.1716,37.2019,36.6666,36.7371,697542.25784475,0
+BMO.US,D,20120831,000000,36.8927,37.2685,36.7654,37.0835,827316.87252579,0
+BMO.US,D,20120904,000000,37.1187,37.1187,36.6333,36.7429,931295.75680789,0
+BMO.US,D,20120905,000000,36.6186,36.6832,35.7721,36.601,936207.42899468,0
+BMO.US,D,20120906,000000,37.0013,37.2431,36.9837,37.1971,599371.14238097,0
+BMO.US,D,20120907,000000,37.3849,37.5082,37.1423,37.4495,873301.85417055,0
+BMO.US,D,20120910,000000,37.4065,37.7236,37.4065,37.6022,535486.70715432,0
+BMO.US,D,20120911,000000,37.8312,37.9398,37.6736,37.7882,796303.95922989,0
+BMO.US,D,20120912,000000,37.8312,38.0025,37.565,37.6218,490428.47538961,0
+BMO.US,D,20120913,000000,37.6276,38.1483,37.4623,38.072,805069.76652975,0
+BMO.US,D,20120914,000000,38.2569,38.4145,38.0309,38.1053,667693.14621741,0
+BMO.US,D,20120917,000000,38.0466,38.1111,37.8948,37.9536,1663816.4365312,0
+BMO.US,D,20120918,000000,37.9203,38.023,37.7882,37.8694,880066.0043425,0
+BMO.US,D,20120919,000000,37.932,38.0358,37.8468,37.888,1161093.9649379,0
+BMO.US,D,20120920,000000,37.6472,37.8312,37.5386,37.8312,489426.11416322,0
+BMO.US,D,20120921,000000,37.9536,37.9829,37.6736,37.6991,629282.58228029,0
+BMO.US,D,20120924,000000,37.4906,37.6364,37.2734,37.5082,610009.863165,0
+BMO.US,D,20120925,000000,37.6081,37.797,37.3937,37.4623,612695.08773477,0
+BMO.US,D,20120926,000000,37.4026,37.4828,37.1911,37.2617,569357.52498661,0
+BMO.US,D,20120927,000000,37.4026,37.7168,37.2431,37.5386,452300.94311376,0
+BMO.US,D,20120928,000000,37.3937,37.4437,37.0963,37.4251,612588.82313993,0
+BMO.US,D,20121001,000000,37.5914,37.8528,37.5572,37.6081,575352.27862087,0
+BMO.US,D,20121002,000000,37.7432,37.7832,37.4828,37.6414,343218.29295418,0
+BMO.US,D,20121003,000000,37.5778,37.7354,37.4319,37.6218,782103.33096861,0
+BMO.US,D,20121004,000000,37.8528,38.2883,37.8244,38.163,778350.35157562,0
+BMO.US,D,20121005,000000,38.4575,38.5349,38.1747,38.2697,466555.72544742,0
+BMO.US,D,20121008,000000,38.1924,38.2305,38.0788,38.1982,203726.59849442,0
+BMO.US,D,20121009,000000,38.3783,38.4575,38.023,38.0964,458128.12565615,0
+BMO.US,D,20121010,000000,38.0025,38.0651,37.792,37.888,543709.9519555,0
+BMO.US,D,20121011,000000,38.0416,38.1796,37.9692,38.0025,372175.39504979,0
+BMO.US,D,20121012,000000,37.9692,38.0172,37.6932,37.8106,432596.01319444,0
+BMO.US,D,20121015,000000,37.9398,38.1552,37.8048,37.9829,531444.56545036,0
+BMO.US,D,20121016,000000,37.9398,38.163,37.9203,37.9956,684338.88193511,0
+BMO.US,D,20121017,000000,38.1747,38.6611,38.1336,38.5672,504771.130369,0
+BMO.US,D,20121018,000000,38.3715,38.6611,38.3715,38.4469,482914.34240404,0
+BMO.US,D,20121019,000000,38.2638,38.2883,38.0172,38.0416,606411.17178954,0
+BMO.US,D,20121022,000000,38.0416,38.0466,37.8528,38.0358,568089.50227311,0
+BMO.US,D,20121023,000000,37.9203,37.9467,37.6022,37.6658,639212.19124872,0
+BMO.US,D,20121024,000000,37.9692,37.9692,37.6364,37.6658,649989.87342601,0
+BMO.US,D,20121025,000000,37.9584,38.1111,37.8176,37.9829,691326.8008212,0
+BMO.US,D,20121026,000000,37.9026,38.0916,37.8528,37.9829,869639.81274816,0
+BMO.US,D,20121031,000000,37.9946,38.07,37.8342,37.937,591122.35320603,0
+BMO.US,D,20121101,000000,38.0485,38.2383,37.8664,38.1043,497337.71760451,0
+BMO.US,D,20121102,000000,38.2452,38.3205,37.9212,38.028,538355.85121517,0
+BMO.US,D,20121105,000000,37.9682,38.0221,37.75,37.98,525935.15491756,0
+BMO.US,D,20121106,000000,38.1043,38.3744,38.0573,38.2814,382096.82981861,0
+BMO.US,D,20121107,000000,38.0964,38.1483,37.7168,37.841,561933.30819668,0
+BMO.US,D,20121108,000000,37.794,37.9281,37.4486,37.476,582784.66961041,0
+BMO.US,D,20121109,000000,37.3663,37.7108,37.2636,37.5337,381010.68304628,0
+BMO.US,D,20121112,000000,37.5973,37.8714,37.5376,37.7794,268606.24252281,0
+BMO.US,D,20121113,000000,37.5376,37.8488,37.4955,37.6081,298771.08260984,0
+BMO.US,D,20121114,000000,37.6541,37.705,36.8124,36.9299,738161.89922473,0
+BMO.US,D,20121115,000000,36.8897,36.9533,36.375,36.5638,839436.14521301,0
+BMO.US,D,20121116,000000,36.6079,36.9533,36.3328,36.8897,508660.00583039,0
+BMO.US,D,20121119,000000,37.3986,37.5082,37.2509,37.3468,725772.87795059,0
+BMO.US,D,20121120,000000,37.3663,37.6541,37.2264,37.6159,549872.27668163,0
+BMO.US,D,20121121,000000,37.6218,38.028,37.5914,37.9281,624514.98036152,0
+BMO.US,D,20121123,000000,37.8714,38.302,37.8274,38.163,280334.17540401,0
+BMO.US,D,20121126,000000,38.0778,38.3079,38.0221,38.3079,404823.1482664,0
+BMO.US,D,20121127,000000,38.3979,38.4439,38.1229,38.1288,647151.38261367,0
+BMO.US,D,20121128,000000,37.9428,38.3744,37.9281,38.3519,668192.79416818,0
+BMO.US,D,20121129,000000,38.3744,38.5769,38.3665,38.5133,796647.27561324,0
+BMO.US,D,20121130,000000,38.5027,38.669,38.3911,38.5213,784095.79212198,0
+BMO.US,D,20121203,000000,38.6123,38.669,38.1405,38.3343,634561.07167429,0
+BMO.US,D,20121204,000000,38.623,38.7247,38.3343,38.5027,1106564.9011575,0
+BMO.US,D,20121205,000000,38.5711,38.6895,38.4673,38.5653,699292.55833486,0
+BMO.US,D,20121206,000000,38.6357,38.6435,38.2237,38.5261,450275.78516198,0
+BMO.US,D,20121207,000000,38.6357,38.7659,38.5261,38.5653,728089.24176325,0
+BMO.US,D,20121210,000000,38.7247,38.8315,38.4625,38.7169,836301.33966505,0
+BMO.US,D,20121211,000000,38.7062,39.0292,38.7062,38.9313,1051699.6734184,0
+BMO.US,D,20121212,000000,39.0213,39.2504,38.9577,39.1231,776403.87029503,0
+BMO.US,D,20121213,000000,39.1114,39.265,39.0213,39.175,488225.52859645,0
+BMO.US,D,20121214,000000,39.1808,39.2062,39.0096,39.0536,821059.52272926,0
+BMO.US,D,20121217,000000,39.1006,39.2024,38.7757,39.1045,753544.72110368,0
+BMO.US,D,20121218,000000,39.1114,39.3903,39.0595,39.31,3087484.0846845,0
+BMO.US,D,20121219,000000,39.3336,39.6614,39.2973,39.5606,665418.67517772,0
+BMO.US,D,20121220,000000,39.495,39.6203,39.3658,39.6027,768061.07782465,0
+BMO.US,D,20121221,000000,39.2778,39.4392,39.0722,39.4118,695434.33612199,0
+BMO.US,D,20121224,000000,39.4118,39.6829,39.3482,39.5576,358550.02608561,0
+BMO.US,D,20121226,000000,39.6203,39.6389,39.4196,39.446,316585.72887084,0
+BMO.US,D,20121227,000000,39.3981,39.589,38.9313,39.2778,862047.0030914,0
+BMO.US,D,20121228,000000,39.0918,39.2396,39.0918,39.1388,390967.87993837,0
+BMO.US,D,20121231,000000,39.0595,39.4334,39.0096,39.3336,761052.72343955,0
+BMO.US,D,20130102,000000,39.9707,40.0803,39.6956,39.8463,537186.94067186,0
+BMO.US,D,20130103,000000,39.9051,39.9971,39.7397,39.8385,624265.66727361,0
+BMO.US,D,20130104,000000,39.9599,40.1664,39.9051,40.0753,551727.81999164,0
+BMO.US,D,20130107,000000,40.0637,40.2574,39.8885,40.1918,3162235.0965091,0
+BMO.US,D,20130108,000000,40.1879,40.2848,39.9461,40.2359,679410.86134911,0
+BMO.US,D,20130109,000000,40.2721,40.5285,40.1997,40.4022,613544.18271859,0
+BMO.US,D,20130110,000000,40.5578,40.6694,40.3621,40.5422,482482.1316,0
+BMO.US,D,20130111,000000,40.644,40.6832,40.3797,40.5422,420686.20437205,0
+BMO.US,D,20130114,000000,40.5344,40.6832,40.3954,40.6264,429691.10701032,0
+BMO.US,D,20130115,000000,40.4806,40.7898,40.4658,40.7722,504744.56422029,0
+BMO.US,D,20130116,000000,40.6186,40.784,40.5128,40.7536,467332.27440975,0
+BMO.US,D,20130117,000000,40.8172,40.9787,40.7536,40.9062,535827.97998777,0
+BMO.US,D,20130118,000000,40.7282,40.9611,40.69,40.9268,508401.49676793,0
+BMO.US,D,20130122,000000,41.2009,41.4035,41.1441,41.4035,570438.56288418,0
+BMO.US,D,20130123,000000,41.4035,41.5747,41.1304,41.2361,561490.87964314,0
+BMO.US,D,20130124,000000,41.1842,41.286,40.9386,40.9679,724535.5084856,0
+BMO.US,D,20130125,000000,40.8945,40.9268,40.7282,40.9062,487541.9611546,0
+BMO.US,D,20130128,000000,40.8945,41.2469,40.8945,41.1647,628829.93597725,0
+BMO.US,D,20130129,000000,41.1578,41.3311,41.1304,41.2469,737735.8190704,0
+BMO.US,D,20130130,000000,41.0501,41.2753,40.9601,41.0687,761463.47696962,0
+BMO.US,D,20130131,000000,41.1392,41.2038,40.83,41.0306,555592.17285422,0
+BMO.US,D,20130201,000000,41.055,41.1793,40.8662,40.9865,1013048.9923679,0
+BMO.US,D,20130204,000000,40.7682,40.8152,40.4375,40.6332,724267.80344859,0
+BMO.US,D,20130205,000000,40.6656,40.8456,40.5647,40.6656,610526.88128993,0
+BMO.US,D,20130206,000000,40.6205,41.1275,40.5686,41.0687,652492.20027965,0
+BMO.US,D,20130207,000000,41.0629,41.1715,40.686,40.7752,534782.70421346,0
+BMO.US,D,20130208,000000,40.6274,40.9258,40.5588,40.7566,666732.67776399,0
+BMO.US,D,20130211,000000,40.6205,40.7096,40.4864,40.6068,414210.19473613,0
+BMO.US,D,20130212,000000,40.6205,40.7398,40.506,40.6332,397737.13898506,0
+BMO.US,D,20130213,000000,40.7438,40.8456,40.6332,40.7438,394104.72903623,0
+BMO.US,D,20130214,000000,40.7398,40.7644,40.275,40.6528,793824.11142516,0
+BMO.US,D,20130215,000000,40.5138,40.5686,40.2124,40.3954,591107.02658178,0
+BMO.US,D,20130219,000000,40.275,40.6606,40.2388,40.4982,599881.00808125,0
+BMO.US,D,20130220,000000,40.4727,40.4982,40.2192,40.3308,817585.48789775,0
+BMO.US,D,20130221,000000,40.2545,40.2545,39.8082,39.9609,901945.27135637,0
+BMO.US,D,20130222,000000,39.77,40.1615,39.7553,40.1057,751713.70039248,0
+BMO.US,D,20130225,000000,40.1057,40.2545,39.77,39.77,946981.02407217,0
+BMO.US,D,20130226,000000,40.0089,40.4424,39.8699,40.3142,1007273.920348,0
+BMO.US,D,20130227,000000,40.3142,40.4424,40.1057,40.4326,869020.61712819,0
+BMO.US,D,20130228,000000,40.3788,40.5686,40.2124,40.3876,1186881.5211372,0
+BMO.US,D,20130301,000000,40.2682,40.5686,40.1419,40.4727,660624.50711023,0
+BMO.US,D,20130304,000000,40.3406,40.4267,40.2447,40.3102,718237.28769106,0
+BMO.US,D,20130305,000000,40.4864,40.686,40.4424,40.5285,448312.95548218,0
+BMO.US,D,20130306,000000,40.7164,40.7164,40.1899,40.2496,524449.49413962,0
+BMO.US,D,20130307,000000,40.3034,40.4942,40.1899,40.275,500040.31234844,0
+BMO.US,D,20130308,000000,40.5814,40.5814,40.0147,40.2956,716514.57512461,0
+BMO.US,D,20130311,000000,40.4198,40.7956,40.3465,40.6998,744979.1816941,0
+BMO.US,D,20130312,000000,40.692,40.7752,40.551,40.6656,696142.42616264,0
+BMO.US,D,20130313,000000,40.647,40.7752,40.3239,40.5138,774734.290026,0
+BMO.US,D,20130314,000000,40.692,40.8368,40.3142,40.7878,724108.40655632,0
+BMO.US,D,20130315,000000,40.7046,40.9865,40.7046,40.8152,653151.24512268,0
+BMO.US,D,20130318,000000,40.5285,40.7752,40.4062,40.458,557852.3390446,0
+BMO.US,D,20130319,000000,40.4806,40.6205,40.1801,40.2819,588614.91747764,0
+BMO.US,D,20130320,000000,40.412,40.5216,40.2819,40.4267,459492.19521499,0
+BMO.US,D,20130321,000000,40.4658,40.5432,40.1125,40.3533,704567.98240401,0
+BMO.US,D,20130322,000000,40.4982,40.8456,40.4424,40.5588,734033.92842494,0
+BMO.US,D,20130325,000000,40.8534,40.921,40.3719,40.4864,763065.62009192,0
+BMO.US,D,20130326,000000,40.7232,40.9904,40.7232,40.967,567349.73720899,0
+BMO.US,D,20130327,000000,40.8035,40.9131,40.5686,40.6274,524875.57429395,0
+BMO.US,D,20130328,000000,40.6792,40.9258,40.3954,40.8534,680172.08368719,0
+BMO.US,D,20130401,000000,40.781,40.9963,40.7752,40.8407,421137.82890015,0
+BMO.US,D,20130402,000000,40.9865,41.1715,40.9376,41.1549,504661.8004493,0
+BMO.US,D,20130403,000000,41.2557,41.2753,40.3876,40.6146,920580.40290258,0
+BMO.US,D,20130404,000000,40.5814,40.692,40.0363,40.1673,908502.00121337,0
+BMO.US,D,20130405,000000,39.8757,39.9119,39.1036,39.6594,967543.22317492,0
+BMO.US,D,20130408,000000,39.587,39.7915,39.1602,39.7622,590598.18265646,0
+BMO.US,D,20130409,000000,39.9335,40.3034,39.7338,39.9911,614492.38987261,0
+BMO.US,D,20130410,000000,40.185,40.732,40.1673,40.5686,658487.97568885,0
+BMO.US,D,20130411,000000,40.6792,40.8152,40.3719,40.5354,529549.17291728,0
+BMO.US,D,20130412,000000,40.3465,40.4806,39.8757,40.458,670673.66374786,0
+BMO.US,D,20130415,000000,40.1615,40.3034,39.4128,39.4128,794660.94510957,0
+BMO.US,D,20130416,000000,39.7338,40.2045,39.6066,40.1487,610744.51935437,0
+BMO.US,D,20130417,000000,39.9257,40.0089,39.3492,39.7817,913021.31181919,0
+BMO.US,D,20130418,000000,39.8541,39.9677,39.4705,39.5156,531748.03261064,0
+BMO.US,D,20130419,000000,39.5087,39.9257,39.4539,39.8267,712082.11538958,0
+BMO.US,D,20130422,000000,39.7553,40.0147,39.492,39.7915,625411.07699306,0
+BMO.US,D,20130423,000000,39.9717,40.0871,39.6859,39.8885,670788.10254231,0
+BMO.US,D,20130424,000000,39.9159,40.1673,39.7993,40.092,517586.23179748,0
+BMO.US,D,20130425,000000,40.2447,40.4003,40.1723,40.2819,520443.11455892,0
+BMO.US,D,20130426,000000,40.2545,40.5647,40.1263,40.4062,930443.59649922,0
+BMO.US,D,20130429,000000,40.5716,40.7292,40.368,40.6762,1845104.8571139,0
+BMO.US,D,20130430,000000,40.7428,41.3261,40.6244,41.1744,1661046.4046406,0
+BMO.US,D,20130501,000000,41.1421,41.194,40.4962,40.6107,897303.3477565,0
+BMO.US,D,20130502,000000,40.6362,40.9973,40.4346,40.8602,607064.08598287,0
+BMO.US,D,20130503,000000,40.9611,41.1245,40.7732,40.8016,554255.69121904,0
+BMO.US,D,20130506,000000,40.8524,40.9611,40.4375,40.7204,1253875.217538,0
+BMO.US,D,20130507,000000,40.8662,41.2165,40.7938,41.058,632186.46668946,0
+BMO.US,D,20130508,000000,40.9973,41.5229,40.9973,41.4631,611397.43354771,0
+BMO.US,D,20130509,000000,41.4719,41.5297,40.7859,40.8926,838073.09742912,0
+BMO.US,D,20130510,000000,40.8202,40.8397,40.3142,40.4678,750813.51666114,0
+BMO.US,D,20130513,000000,40.5608,40.6028,40.2682,40.3093,613705.62316076,0
+BMO.US,D,20130514,000000,40.0548,40.3367,39.7436,39.7915,1281192.3708382,0
+BMO.US,D,20130515,000000,39.725,39.7612,39.2778,39.6859,1149089.1310451,0
+BMO.US,D,20130516,000000,39.6418,40.1096,39.5899,39.6418,869285.25684035,0
+BMO.US,D,20130517,000000,39.2924,39.7817,39.1524,39.6633,983881.40463253,0
+BMO.US,D,20130520,000000,39.5899,39.8825,39.5899,39.8463,507372.56939283,0
+BMO.US,D,20130521,000000,39.8385,40.4522,39.7191,40.2603,712853.55547717,0
+BMO.US,D,20130522,000000,40.2682,40.5246,39.8992,40.0029,1304905.7238881,0
+BMO.US,D,20130523,000000,39.8385,40.4434,39.725,40.323,1017763.4619893,0
+BMO.US,D,20130524,000000,39.9981,40.2545,39.9981,40.1703,552549.3270518,0
+BMO.US,D,20130528,000000,40.3788,40.4375,40.0891,40.1879,784918.32095708,0
+BMO.US,D,20130529,000000,39.77,39.77,39.1192,39.6359,1475180.4322799,0
+BMO.US,D,20130530,000000,39.6036,39.6633,39.3824,39.3893,751649.3285706,0
+BMO.US,D,20130531,000000,39.2885,39.3062,38.7884,38.7884,913054.0086176,0
+BMO.US,D,20130603,000000,38.9097,39.2778,38.7169,38.7767,1084575.282449,0
+BMO.US,D,20130604,000000,38.805,39.0478,38.7531,38.9166,713385.90022635,0
+BMO.US,D,20130605,000000,38.85,38.8951,38.1806,38.2393,807346.28111934,0
+BMO.US,D,20130606,000000,38.1483,38.4683,38.0035,38.4487,737782.82071812,0
+BMO.US,D,20130607,000000,38.6171,38.9372,38.5505,38.7062,701622.20522188,0
+BMO.US,D,20130610,000000,38.8187,39.1593,38.5751,39.0428,622398.88443915,0
+BMO.US,D,20130611,000000,38.7531,39.0742,38.4567,38.7531,698570.1634449,0
+BMO.US,D,20130612,000000,38.9166,38.9694,38.2472,38.4116,777924.27142129,0
+BMO.US,D,20130613,000000,38.4967,39.2982,38.3177,39.126,834426.38263098,0
+BMO.US,D,20130614,000000,38.9743,39.1524,38.7531,38.8265,693699.36225613,0
+BMO.US,D,20130617,000000,39.1133,39.2318,38.9372,38.9743,540446.40276378,0
+BMO.US,D,20130618,000000,39.037,39.219,38.8324,39.037,618524.31382706,0
+BMO.US,D,20130619,000000,39.0096,39.0096,38.2599,38.4263,712255.81713116,0
+BMO.US,D,20130620,000000,37.9134,37.9536,37.1823,37.3008,1396789.8580818,0
+BMO.US,D,20130621,000000,37.2431,37.5053,37.0571,37.2557,1064649.6491403,0
+BMO.US,D,20130624,000000,36.8486,37.426,36.511,37.1197,871144.88725016,0
+BMO.US,D,20130625,000000,37.3742,37.7274,37.0845,37.5983,718793.1332641,0
+BMO.US,D,20130626,000000,37.8928,38.0328,37.5983,37.9458,648924.16215269,0
+BMO.US,D,20130627,000000,38.1865,38.3577,38.0035,38.1699,536596.3547505,0
+BMO.US,D,20130628,000000,38.0387,38.4567,37.976,38.1023,779499.84839487,0
+BMO.US,D,20130701,000000,38.2863,38.3177,37.9702,38.0554,257660.98925365,0
+BMO.US,D,20130702,000000,37.9634,38.2472,37.747,38.2129,848921.28207799,0
+BMO.US,D,20130703,000000,38.163,38.1933,37.7412,37.8714,365917.02347831,0
+BMO.US,D,20130705,000000,38.1336,38.3499,37.9379,38.3117,677494.01154208,0
+BMO.US,D,20130708,000000,38.4487,38.6347,38.4116,38.5565,463886.84927686,0
+BMO.US,D,20130709,000000,38.7913,39.0428,38.4116,39.0223,2237139.4701005,0
+BMO.US,D,20130710,000000,39.0664,39.0664,38.6347,38.8099,648216.07211203,0
+BMO.US,D,20130711,000000,39.3717,39.7749,39.3512,39.7436,804264.6078688,0
+BMO.US,D,20130712,000000,39.725,39.8894,39.6418,39.7377,595120.55858712,0
+BMO.US,D,20130715,000000,39.7377,39.9275,39.7054,39.8385,503229.27196878,0
+BMO.US,D,20130716,000000,39.9275,39.9637,39.7436,39.9637,405911.33858862,0
+BMO.US,D,20130717,000000,40.1096,40.323,39.9559,40.1585,918333.51978655,0
+BMO.US,D,20130718,000000,40.3024,40.8456,40.2378,40.7682,655915.14636364,0
+BMO.US,D,20130719,000000,40.6028,41.058,40.5784,40.9679,576929.89914436,0
+BMO.US,D,20130722,000000,40.9914,41.2811,40.9611,41.2469,452694.32646968,0
+BMO.US,D,20130723,000000,41.4475,41.7049,41.3594,41.5033,738124.09355157,0
+BMO.US,D,20130724,000000,41.6735,41.8986,41.5101,41.6413,1162912.7243497,0
+BMO.US,D,20130725,000000,41.6295,41.9789,41.5033,41.8585,588967.42983555,0
+BMO.US,D,20130726,000000,41.7274,41.973,41.6647,41.9094,426064.82771119,0
+BMO.US,D,20130729,000000,41.7881,42.201,41.7724,42.1012,780634.01858987,0
+BMO.US,D,20130730,000000,42.1286,42.1806,41.2586,41.378,1200109.4196456,0
+BMO.US,D,20130731,000000,41.4475,41.6041,41.1852,41.2449,670565.35560311,0
+BMO.US,D,20130801,000000,41.3594,41.4797,40.8368,40.9934,534308.60063646,0
+BMO.US,D,20130802,000000,40.7076,41.1118,40.6664,40.9386,496010.43194389,0
+BMO.US,D,20130805,000000,40.8016,41.1118,40.7272,40.9934,227136.48438406,0
+BMO.US,D,20130806,000000,40.9532,41.012,40.5892,40.8202,625258.83252544,0
+BMO.US,D,20130807,000000,40.4306,40.55,40.2956,40.4306,451205.60036689,0
+BMO.US,D,20130808,000000,40.4698,41.2283,40.3484,40.9728,489328.02376798,0
+BMO.US,D,20130809,000000,40.8016,41.1049,40.6802,41.0599,510571.74676267,0
+BMO.US,D,20130812,000000,40.9062,41.0178,40.8016,40.8936,1771609.6067033,0
+BMO.US,D,20130813,000000,40.8202,41.3036,40.7428,41.1275,580374.30250231,0
+BMO.US,D,20130814,000000,41.1715,41.3457,40.9689,41.2919,376643.61690808,0
+BMO.US,D,20130815,000000,40.9992,41.2997,40.8016,41.2665,386947.19550837,0
+BMO.US,D,20130816,000000,41.0717,41.5717,40.9934,41.3701,418342.25263573,0
+BMO.US,D,20130819,000000,41.3125,41.3389,40.963,41.054,336706.521195,0
+BMO.US,D,20130820,000000,40.8788,41.4073,40.8788,41.1314,404939.63061075,0
+BMO.US,D,20130821,000000,40.9024,41.2136,40.6488,40.874,576694.89090575,0
+BMO.US,D,20130822,000000,40.8152,41.0472,40.689,40.8936,500384.65050674,0
+BMO.US,D,20130823,000000,40.8788,41.3036,40.8084,41.2381,646343.15862787,0
+BMO.US,D,20130826,000000,41.2781,41.6246,41.2781,41.5659,669470.01285623,0
+BMO.US,D,20130827,000000,41.5121,41.8624,41.2703,41.7812,1236173.9882965,0
+BMO.US,D,20130828,000000,41.7577,42.1736,41.652,41.8977,696013.68251889,0
+BMO.US,D,20130829,000000,41.8429,42.298,41.8429,42.1404,664098.54194175,0
+BMO.US,D,20130830,000000,42.162,42.248,41.7088,41.7176,642884.45042061,0
+BMO.US,D,20130903,000000,42.0826,42.248,41.8752,41.9682,522238.37314685,0
+BMO.US,D,20130904,000000,41.9799,42.4477,41.9094,42.2578,675781.51672513,0
+BMO.US,D,20130905,000000,42.2892,42.7795,42.2686,42.6865,734458.98680432,0
+BMO.US,D,20130906,000000,43.2913,43.304,42.7541,42.8587,634679.59756854,0
+BMO.US,D,20130909,000000,42.9399,43.1573,42.8049,42.9537,415473.10857488,0
+BMO.US,D,20130910,000000,43.0115,43.1573,42.7393,42.8587,688223.6702967,0
+BMO.US,D,20130911,000000,42.8871,43.2835,42.8187,43.2571,658986.60186467,0
+BMO.US,D,20130912,000000,43.0819,43.1455,42.6219,42.8323,752504.55420413,0
+BMO.US,D,20130913,000000,42.8931,43.032,42.6689,42.7599,405818.35706813,0
+BMO.US,D,20130916,000000,43.0643,43.3119,43.032,43.1504,567047.29182366,0
+BMO.US,D,20130917,000000,43.2179,43.6368,43.2179,43.5018,594867.15839941,0
+BMO.US,D,20130918,000000,43.491,43.9079,43.2708,43.809,509204.61187898,0
+BMO.US,D,20130919,000000,43.8746,43.9686,43.4792,43.6554,576897.20234594,0
+BMO.US,D,20130920,000000,43.7072,43.9608,43.4842,43.7416,589381.24869048,0
+BMO.US,D,20130923,000000,43.8228,44.0547,43.7072,43.8746,529019.89349295,0
+BMO.US,D,20130924,000000,43.7562,44.1673,43.6426,44.0136,502443.52703189,0
+BMO.US,D,20130925,000000,44.0205,44.3375,43.8276,44.0077,515918.69507835,0
+BMO.US,D,20130926,000000,44.0205,44.1614,43.8276,43.9999,315416.81832753,0
+BMO.US,D,20130927,000000,43.9089,44.3581,43.8404,44.1967,389855.16701733,0
+BMO.US,D,20130930,000000,44.0987,44.6184,43.9882,44.3649,814801.15115779,0
+BMO.US,D,20131001,000000,44.3591,44.6292,44.3267,44.5069,528154.45010993,0
+BMO.US,D,20131002,000000,44.3787,44.3855,44.087,44.3523,272177.34597461,0
+BMO.US,D,20131003,000000,44.3855,44.4383,43.9686,44.1869,462074.22051477,0
+BMO.US,D,20131004,000000,44.0811,44.4247,44.0019,44.3904,299441.36697733,0
+BMO.US,D,20131007,000000,44.1809,44.5861,43.9764,44.3337,491286.76634798,0
+BMO.US,D,20131008,000000,44.2417,44.4579,43.86,43.9686,432955.67797699,0
+BMO.US,D,20131009,000000,43.903,44.0547,43.7004,43.8834,446378.73550098,0
+BMO.US,D,20131010,000000,44.0205,44.5529,43.9882,44.3923,409796.12695021,0
+BMO.US,D,20131011,000000,44.5117,44.8846,44.5117,44.7809,314808.86223202,0
+BMO.US,D,20131014,000000,44.6732,45.2301,44.6732,45.1488,442335.57202208,0
+BMO.US,D,20131015,000000,44.8426,45.0168,44.546,44.9306,510408.2627706,0
+BMO.US,D,20131016,000000,44.9776,45.3642,44.87,45.3505,431728.52626151,0
+BMO.US,D,20131017,000000,45.5277,45.8731,45.372,45.8555,340940.75658964,0
+BMO.US,D,20131018,000000,45.9426,46.4652,45.9143,46.2969,452411.29480841,0
+BMO.US,D,20131021,000000,46.3782,46.7294,46.2196,46.5054,512689.88623495,0
+BMO.US,D,20131022,000000,46.7608,47.0799,46.6188,46.9105,779563.1984418,0
+BMO.US,D,20131023,000000,46.7432,46.9516,46.1834,46.243,563523.19001957,0
+BMO.US,D,20131024,000000,46.2499,46.4574,46.0189,46.1775,333693.30686614,0
+BMO.US,D,20131025,000000,46.1775,46.4232,46.0845,46.339,320235.50899383,0
+BMO.US,D,20131028,000000,46.476,46.5622,46.3898,46.476,421858.18024021,0
+BMO.US,D,20131029,000000,46.6032,46.9291,46.5788,46.8479,687403.18501149,0
+BMO.US,D,20131030,000000,46.9849,47.0065,46.4652,46.5788,531556.96069491,0
+BMO.US,D,20131031,000000,46.6854,47.0867,46.657,46.7451,472515.73873336,0
+BMO.US,D,20131101,000000,46.7774,47.0153,46.6923,46.9037,330688.26673688,0
+BMO.US,D,20131104,000000,47.0339,47.1826,46.7608,46.8939,286417.82345896,0
+BMO.US,D,20131105,000000,46.752,46.8596,46.571,46.7314,480569.36889277,0
+BMO.US,D,20131106,000000,46.8724,47.1669,46.8724,47.0651,321969.46108474,0
+BMO.US,D,20131107,000000,47.0407,47.0407,46.4172,46.428,497975.30517359,0
+BMO.US,D,20131108,000000,46.2352,46.7676,46.2235,46.6032,403322.16086419,0
+BMO.US,D,20131111,000000,46.571,46.6982,46.5112,46.5494,584198.80614182,0
+BMO.US,D,20131112,000000,46.5494,46.705,46.3958,46.5366,365656.47086595,0
+BMO.US,D,20131113,000000,46.428,47.1747,46.4094,47.0651,425221.86337708,0
+BMO.US,D,20131114,000000,46.9849,47.2697,46.8939,47.1278,355853.56199138,0
+BMO.US,D,20131115,000000,47.1591,47.531,47.1161,47.4772,333816.94163514,0
+BMO.US,D,20131118,000000,47.6201,47.7943,47.2746,47.4097,463016.29701908,0
+BMO.US,D,20131119,000000,47.4019,47.4811,47.1366,47.1747,314182.5141874,0
+BMO.US,D,20131120,000000,47.2961,47.5124,47.0867,47.3489,545685.04293471,0
+BMO.US,D,20131121,000000,47.2197,47.2825,46.8812,46.9262,397401.99680132,0
+BMO.US,D,20131122,000000,46.9477,47.3333,46.8391,47.2247,385271.48458964,0
+BMO.US,D,20131125,000000,47.1591,47.4635,47.1161,47.1669,393419.11804448,0
+BMO.US,D,20131126,000000,47.1366,47.2639,46.7314,47.0153,831846.40088111,0
+BMO.US,D,20131127,000000,46.797,47.1395,46.6854,46.7314,542406.16711873,0
+BMO.US,D,20131129,000000,46.6032,47.0005,46.5924,46.7774,209312.6421485,0
+BMO.US,D,20131202,000000,46.525,46.7931,46.1882,46.4436,626363.37124687,0
+BMO.US,D,20131203,000000,45.2164,45.3152,43.8834,44.2171,1964951.9063764,0
+BMO.US,D,20131204,000000,44.1291,44.1291,43.7288,43.9157,920525.22705526,0
+BMO.US,D,20131205,000000,43.8962,43.8962,43.3119,43.6348,851146.70792006,0
+BMO.US,D,20131206,000000,43.765,44.4315,43.6956,44.3767,658015.91566175,0
+BMO.US,D,20131209,000000,44.5069,44.593,44.2445,44.4139,660819.66612577,0
+BMO.US,D,20131210,000000,44.3581,44.4247,44.1085,44.2309,414803.84598234,0
+BMO.US,D,20131211,000000,44.2171,44.2171,43.5712,43.6534,563047.04289266,0
+BMO.US,D,20131212,000000,43.4744,43.5634,43.0946,43.4048,632761.72598656,0
+BMO.US,D,20131213,000000,43.4048,43.5683,43.0887,43.4048,453416.72135965,0
+BMO.US,D,20131216,000000,43.5898,44.0772,43.5634,43.9285,577652.29403432,0
+BMO.US,D,20131217,000000,44.1565,44.1565,43.5634,43.674,482236.90561189,0
+BMO.US,D,20131218,000000,43.6476,43.995,43.3638,43.674,688116.3839269,0
+BMO.US,D,20131219,000000,43.6798,43.9422,43.6143,43.8893,532385.62017972,0
+BMO.US,D,20131220,000000,44.0019,44.2387,43.8893,44.0772,437745.75894468,0
+BMO.US,D,20131223,000000,44.4501,44.5177,44.2387,44.2837,543565.88168749,0
+BMO.US,D,20131224,000000,44.2837,44.4501,44.2533,44.4051,271550.99792999,0
+BMO.US,D,20131226,000000,44.4648,44.5861,44.2975,44.3435,316393.63518016,0
+BMO.US,D,20131227,000000,44.3904,44.4315,44.043,44.0889,530304.26460566,0
+BMO.US,D,20131230,000000,44.0958,44.4501,44.0293,44.4364,363373.82562666,0
+BMO.US,D,20131231,000000,44.5979,44.778,44.5607,44.7055,330359.25520284,0
+BMO.US,D,20140102,000000,44.5979,44.7584,44.2779,44.4315,469918.38680933,0
+BMO.US,D,20140103,000000,44.7418,45.0294,44.639,44.7848,579509.88089423,0
+BMO.US,D,20140106,000000,44.8279,44.8279,44.4717,44.5734,352482.72642987,0
+BMO.US,D,20140107,000000,44.5177,44.639,44.1692,44.1849,438206.57944733,0
+BMO.US,D,20140108,000000,44.1633,44.1897,43.8267,44.1232,662120.38563769,0
+BMO.US,D,20140109,000000,44.0293,44.2231,43.7288,44.0214,404509.46335661,0
+BMO.US,D,20140110,000000,43.8228,43.9696,43.5712,43.903,453645.59894855,0
+BMO.US,D,20140113,000000,43.9285,44.3621,43.9285,44.3365,603163.97099703,0
+BMO.US,D,20140114,000000,44.1897,44.2533,43.8267,43.8678,479263.5405061,0
+BMO.US,D,20140115,000000,44.0772,44.1565,43.8472,43.9471,470802.22214147,0
+BMO.US,D,20140116,000000,44.0351,44.3767,43.8746,44.3621,528204.5170825,0
+BMO.US,D,20140117,000000,44.2533,44.5529,44.1771,44.3992,799793.32068566,0
+BMO.US,D,20140121,000000,44.5861,44.7584,44.4315,44.4501,461983.28254418,0
+BMO.US,D,20140122,000000,44.5617,44.5783,44.0645,44.2035,545958.87862143,0
+BMO.US,D,20140123,000000,43.9089,45.2301,43.7132,43.9891,537049.00105355,0
+BMO.US,D,20140124,000000,43.8746,43.995,43.4861,43.5116,694378.84259818,0
+BMO.US,D,20140127,000000,43.6534,43.6594,42.252,42.5006,975154.42478078,0
+BMO.US,D,20140128,000000,42.479,42.5544,41.8302,42.4066,1409837.924199,0
+BMO.US,D,20140129,000000,42.252,42.341,42.0356,42.1688,970666.78919843,0
+BMO.US,D,20140130,000000,42.2324,42.3753,41.6129,42.16,1186576.010427,0
+BMO.US,D,20140131,000000,41.7245,41.7832,41.4319,41.4651,1860816.6905269,0
+BMO.US,D,20140203,000000,41.7871,41.8321,41.0452,41.3222,787763.96419407,0
+BMO.US,D,20140204,000000,41.5385,41.6129,41.1871,41.2743,772653.9562269,0
+BMO.US,D,20140205,000000,41.2821,41.7871,40.966,41.7,716603.4695453,0
+BMO.US,D,20140206,000000,41.7959,42.4829,41.7,42.3352,644551.98713974,0
+BMO.US,D,20140207,000000,42.7961,42.8499,42.1922,42.5837,513431.69484897,0
+BMO.US,D,20140210,000000,42.5769,42.985,42.5094,42.6943,516911.86033018,0
+BMO.US,D,20140211,000000,42.7687,43.2424,42.5906,43.0065,393332.2671737,0
+BMO.US,D,20140212,000000,43.2845,43.5126,43.2375,43.4832,465303.02935817,0
+BMO.US,D,20140213,000000,43.3383,44.0175,43.1817,43.9304,518876.73355989,0
+BMO.US,D,20140214,000000,43.9099,44.2221,43.7954,44.0851,489082.79777987,0
+BMO.US,D,20140218,000000,44.1819,44.6282,44.1673,44.4257,572058.07618064,0
+BMO.US,D,20140219,000000,44.2367,44.4951,44.1731,44.2524,644375.22007331,0
+BMO.US,D,20140220,000000,44.3043,44.5627,44.1819,44.2975,650501.78267618,0
+BMO.US,D,20140221,000000,44.1614,44.4139,43.9911,44.3043,377129.98178449,0
+BMO.US,D,20140224,000000,44.4511,44.7192,44.3503,44.5255,640392.34131648,0
+BMO.US,D,20140225,000000,44.7515,44.9942,44.4325,44.4951,604247.0524445,0
+BMO.US,D,20140226,000000,44.5744,44.822,44.4051,44.5803,391294.84792251,0
+BMO.US,D,20140227,000000,44.6556,44.7701,44.1937,44.7192,655876.31891552,0
+BMO.US,D,20140228,000000,44.8161,45.1372,44.6879,44.7819,620029.38832907,0
+BMO.US,D,20140303,000000,44.4579,44.6018,43.8678,44.2367,755158.10375043,0
+BMO.US,D,20140304,000000,44.4951,44.6644,44.2905,44.3365,611351.45367494,0
+BMO.US,D,20140305,000000,44.5079,44.7095,44.2015,44.6165,381184.38478786,0
+BMO.US,D,20140306,000000,44.8396,44.9942,44.5411,44.7095,350960.2817537,0
+BMO.US,D,20140307,000000,44.5079,44.5744,44.2436,44.3621,399161.49326598,0
+BMO.US,D,20140310,000000,44.2221,44.4657,44.0312,44.2495,437676.27824805,0
+BMO.US,D,20140311,000000,44.317,44.7476,44.1819,44.6948,390308.83509533,0
+BMO.US,D,20140312,000000,44.4325,44.7515,44.2603,44.7515,264741.88966023,0
+BMO.US,D,20140313,000000,44.9756,45.0618,44.2827,44.4657,403271.07211667,0
+BMO.US,D,20140314,000000,44.2905,44.3904,43.9363,44.0527,340556.56920828,0
+BMO.US,D,20140317,000000,44.2975,44.6018,44.1819,44.3571,327932.53969553,0
+BMO.US,D,20140318,000000,44.4325,44.5558,44.0723,44.1056,533449.28790313,0
+BMO.US,D,20140319,000000,43.9793,44.1135,43.5664,43.765,531304.58228215,0
+BMO.US,D,20140320,000000,43.6662,44.2495,43.5742,44.0175,592747.99715219,0
+BMO.US,D,20140321,000000,44.1731,44.3317,44.1203,44.2221,819196.8269946,0
+BMO.US,D,20140324,000000,44.2759,44.5627,44.2221,44.5558,495634.41876212,0
+BMO.US,D,20140325,000000,44.7701,44.9756,44.6556,44.8944,502209.54056824,0
+BMO.US,D,20140326,000000,44.9542,45.279,44.8455,44.9942,479920.54179923,0
+BMO.US,D,20140327,000000,45.053,45.2947,44.6948,45.048,519794.28746539,0
+BMO.US,D,20140328,000000,45.233,45.3613,45.002,45.1088,434399.44598197,0
+BMO.US,D,20140331,000000,45.4542,45.7009,45.4435,45.4914,420938.58278481,0
+BMO.US,D,20140401,000000,45.4836,45.7419,45.4836,45.5315,418856.20543581,0
+BMO.US,D,20140402,000000,45.6607,45.6891,45.3799,45.5648,665521.87444772,0
+BMO.US,D,20140403,000000,45.6451,45.6451,45.2125,45.42,420943.69165956,0
+BMO.US,D,20140404,000000,45.7224,45.8761,45.6451,45.8379,449750.59283745,0
+BMO.US,D,20140407,000000,45.7009,46.243,45.7009,46.0943,831418.27717687,0
+BMO.US,D,20140408,000000,46.1579,46.7324,46.062,46.658,733953.20820385,0
+BMO.US,D,20140409,000000,46.5308,47.1747,46.5034,47.0397,553875.59093747,0
+BMO.US,D,20140410,000000,46.9086,46.9448,46.4222,46.517,612841.20155269,0
+BMO.US,D,20140411,000000,46.2852,46.5416,46.2,46.4084,491540.16653569,0
+BMO.US,D,20140414,000000,46.658,46.707,46.2978,46.5974,432475.44375028,0
+BMO.US,D,20140415,000000,46.3928,46.7745,46.3047,46.6512,475890.66139468,0
+BMO.US,D,20140416,000000,46.8352,46.9311,46.517,46.8763,585345.23763622,0
+BMO.US,D,20140417,000000,46.9448,47.0329,46.8352,46.9702,330591.19811659,0
+BMO.US,D,20140421,000000,46.9379,47.2413,46.8704,47.0211,321253.19684447,0
+BMO.US,D,20140422,000000,47.1826,47.2413,46.7872,46.9311,315591.54184406,0
+BMO.US,D,20140423,000000,46.8978,47.0045,46.6248,46.8626,337688.44692238,0
+BMO.US,D,20140424,000000,46.9575,47.026,46.707,46.7872,321963.33043503,0
+BMO.US,D,20140425,000000,46.7266,46.8283,46.4946,46.6248,386596.72670037,0
+BMO.US,D,20140428,000000,46.7686,46.8469,46.4888,46.8068,547626.41534055,0
+BMO.US,D,20140429,000000,46.9536,47.1239,46.933,47.0975,615916.74415353,0
+BMO.US,D,20140430,000000,47.0153,47.4929,46.9595,47.3215,532615.51954357,0
+BMO.US,D,20140501,000000,47.2893,47.3725,47.0153,47.1719,377760.41692892,0
+BMO.US,D,20140502,000000,46.9927,47.3353,46.9242,47.1631,312220.70628254,0
+BMO.US,D,20140505,000000,47.0544,47.1787,46.9164,47.1631,297274.18230744,0
+BMO.US,D,20140506,000000,47.3597,47.3666,47.1121,47.3108,283420.95752931,0
+BMO.US,D,20140507,000000,47.3215,47.4253,47.0887,47.2961,276421.79911876,0
+BMO.US,D,20140508,000000,47.4605,47.7532,47.4253,47.6935,310413.18639521,0
+BMO.US,D,20140509,000000,47.4537,47.5222,47.2325,47.3353,163034.41109296,0
+BMO.US,D,20140512,000000,47.5163,47.6044,47.4038,47.5428,189028.36583227,0
+BMO.US,D,20140513,000000,47.4879,47.6514,47.4605,47.578,281787.13938355,0
+BMO.US,D,20140514,000000,47.5966,47.667,47.4879,47.667,411662.90978468,0
+BMO.US,D,20140515,000000,47.667,47.7101,47.1561,47.394,428176.83653376,0
+BMO.US,D,20140516,000000,47.3509,47.394,47.0279,47.2629,390181.11322653,0
+BMO.US,D,20140519,000000,47.1317,47.3147,47.1053,47.3039,162124.00961211,0
+BMO.US,D,20140520,000000,47.0975,47.0975,46.7784,46.9242,419732.88834329,0
+BMO.US,D,20140521,000000,46.9242,47.3666,46.7784,47.2961,277189.15210655,0
+BMO.US,D,20140522,000000,47.4459,48.0516,47.3666,48.0292,465644.30219162,0
+BMO.US,D,20140523,000000,48.1182,48.2562,48.0164,48.1339,265258.90778515,0
+BMO.US,D,20140527,000000,48.3932,48.4461,48.1182,48.36,438538.65630622,0
+BMO.US,D,20140528,000000,48.6683,48.9628,48.2288,48.3375,593288.51610098,0
+BMO.US,D,20140529,000000,48.4226,48.5577,47.8658,48.3179,495916.42864845,0
+BMO.US,D,20140530,000000,48.2856,48.3932,47.85,48.2562,584454.24987943,0
+BMO.US,D,20140602,000000,48.0576,48.1868,47.901,48.0096,355922.02091306,0
+BMO.US,D,20140603,000000,47.9666,48.4001,47.857,48.2014,1198673.8258403,0
+BMO.US,D,20140604,000000,48.1652,48.3375,47.8305,48.2924,802213.90554326,0
+BMO.US,D,20140605,000000,48.3521,48.36,47.9558,48.2357,394356.08567404,0
+BMO.US,D,20140606,000000,48.1456,48.2171,47.8932,48.1388,564252.73733419,0
+BMO.US,D,20140609,000000,48.1868,48.4295,48.0976,48.3179,490643.0481292,0
+BMO.US,D,20140610,000000,48.3316,48.8189,48.312,48.6057,571941.59383629,0
+BMO.US,D,20140611,000000,48.6683,48.9021,48.3375,48.4979,383901.28438109,0
+BMO.US,D,20140612,000000,48.5165,48.5469,48.2768,48.4833,367455.81655368,0
+BMO.US,D,20140613,000000,48.6409,48.8073,48.4295,48.5313,397439.80247448,0
+BMO.US,D,20140616,000000,48.3932,48.8003,48.3932,48.5851,333329.55498378,0
+BMO.US,D,20140617,000000,48.4686,48.6535,48.3678,48.5703,341249.33262468,0
+BMO.US,D,20140618,000000,48.5792,48.8307,48.4461,48.7847,648500.12554826,0
+BMO.US,D,20140619,000000,48.8189,49.1488,48.7622,49.0852,398885.61402936,0
+BMO.US,D,20140620,000000,49.369,49.6861,49.1889,49.597,526594.1997606,0
+BMO.US,D,20140623,000000,49.6861,49.7595,49.2642,49.6225,363519.93944457,0
+BMO.US,D,20140624,000000,49.5824,49.7389,49.4366,49.554,359247.89837676,0
+BMO.US,D,20140625,000000,49.4786,49.8074,49.4434,49.6088,310412.16462026,0
+BMO.US,D,20140626,000000,49.7174,50.1295,49.4786,49.9797,390752.28542382,0
+BMO.US,D,20140627,000000,49.9855,50.6119,49.9797,50.5483,448432.50315138,0
+BMO.US,D,20140630,000000,50.4495,50.7402,50.3085,50.5141,464639.89741533,0
+BMO.US,D,20140701,000000,50.4808,50.79,50.4808,50.7402,214745.41956002,0
+BMO.US,D,20140702,000000,50.703,50.8898,50.5415,50.7264,474914.86631701,0
+BMO.US,D,20140703,000000,50.8282,51.2628,50.7978,51.159,233846.48048363,0
+BMO.US,D,20140707,000000,50.9966,51.2539,50.6863,51.0171,333311.16303467,0
+BMO.US,D,20140708,000000,50.9114,51.1796,50.7978,51.0993,388398.115938,0
+BMO.US,D,20140709,000000,51.0993,51.5721,50.9114,51.4693,436438.90878306,0
+BMO.US,D,20140710,000000,51.0905,51.4409,50.973,51.436,435775.77684022,0
+BMO.US,D,20140711,000000,51.2422,51.2853,51.0102,51.0278,262162.92968531,0
+BMO.US,D,20140714,000000,51.1199,51.4135,51.1199,51.2628,340012.98493464,0
+BMO.US,D,20140715,000000,51.1864,51.4693,51.1864,51.2921,307214.00902536,0
+BMO.US,D,20140716,000000,51.436,51.8823,51.3117,51.7687,413466.34257221,0
+BMO.US,D,20140717,000000,51.7648,51.9263,51.5231,51.7981,403580.66992666,0
+BMO.US,D,20140718,000000,51.9625,52.3216,51.9087,52.1299,443350.19454787,0
+BMO.US,D,20140721,000000,52.0379,52.1152,51.9204,52.0682,364847.2251052,0
+BMO.US,D,20140722,000000,52.1064,52.397,51.9782,52.353,590096.49115579,0
+BMO.US,D,20140723,000000,52.446,52.493,52.2728,52.3402,277660.1903587,0
+BMO.US,D,20140724,000000,52.4146,52.4146,52.123,52.3216,280114.49378967,0
+BMO.US,D,20140725,000000,52.2728,52.6642,52.2454,52.265,403892.31128654,0
+BMO.US,D,20140728,000000,52.306,52.4088,52.2042,52.3344,494991.72231829,0
+BMO.US,D,20140729,000000,52.3472,52.4372,52.079,52.0848,510211.06020517,0
+BMO.US,D,20140730,000000,51.9919,52.1612,51.8314,52.0721,826686.43738136,0
+BMO.US,D,20140731,000000,51.6083,52.2748,51.4977,51.7169,743968.64626811,0
+BMO.US,D,20140801,000000,51.5387,51.8167,50.6296,50.7822,719977.37043167,0
+BMO.US,D,20140804,000000,50.9506,51.3244,50.7147,51.2324,264586.57986776,0
+BMO.US,D,20140805,000000,51.0464,51.2011,50.5689,50.6854,743259.5344525,0
+BMO.US,D,20140806,000000,50.5473,51.0132,50.4005,50.9124,477186.27203184,0
+BMO.US,D,20140807,000000,50.9926,51.0592,50.1431,50.4377,494704.60355722,0
+BMO.US,D,20140808,000000,50.1891,50.3193,49.6606,50.1059,532903.66007959,0
+BMO.US,D,20140811,000000,50.1813,50.748,50.1119,50.5816,407970.21511377,0
+BMO.US,D,20140812,000000,50.6296,50.881,50.4211,50.6237,447913.44147655,0
+BMO.US,D,20140813,000000,50.7822,50.8526,50.3731,50.6237,413717.69921002,0
+BMO.US,D,20140814,000000,50.7607,51.0758,50.7342,51.025,363024.37859361,0
+BMO.US,D,20140815,000000,51.3097,51.436,50.5062,51.0944,443539.2229137,0
+BMO.US,D,20140818,000000,51.2197,51.3812,51.1434,51.2148,249361.11133118,0
+BMO.US,D,20140819,000000,51.2324,51.6385,51.2324,51.5182,403880.04998714,0
+BMO.US,D,20140820,000000,51.5925,51.6229,51.3039,51.5309,417665.83761854,0
+BMO.US,D,20140821,000000,51.6924,52.0721,51.6445,51.9243,409219.84587816,0
+BMO.US,D,20140822,000000,52.1612,52.2102,51.6689,51.8421,360277.84752681,0
+BMO.US,D,20140825,000000,51.7531,52.0614,51.0533,51.8735,423998.79876139,0
+BMO.US,D,20140826,000000,51.8813,52.2874,51.7795,51.9185,797641.46264002,0
+BMO.US,D,20140827,000000,52.4332,53.4276,52.4254,53.1829,1387876.9151891,0
+BMO.US,D,20140828,000000,53.0743,53.1907,52.5742,53.134,764759.72295976,0
+BMO.US,D,20140829,000000,53.1203,53.4589,53.0029,53.3777,854980.40753413,0
+BMO.US,D,20140902,000000,53.3004,53.773,53.0235,53.7046,573410.90621503,0
+BMO.US,D,20140903,000000,54.0168,54.328,53.8984,54.1176,705203.52642319,0
+BMO.US,D,20140904,000000,54.4151,54.4875,53.8758,54.1039,441873.72974447,0
+BMO.US,D,20140905,000000,54.0912,54.0912,53.5862,53.7996,426460.25461702,0
+BMO.US,D,20140908,000000,53.5558,53.6606,53.0235,53.2534,454351.64543931,0
+BMO.US,D,20140909,000000,53.0577,53.4188,52.7396,53.2465,524266.59642349,0
+BMO.US,D,20140910,000000,53.1771,53.503,53.1419,53.4394,355090.2961034,0
+BMO.US,D,20140911,000000,53.0479,53.41,52.9333,52.9735,445773.84473032,0
+BMO.US,D,20140912,000000,52.8776,53.1967,52.7797,52.9001,1196986.8753971,0
+BMO.US,D,20140915,000000,52.9823,53.1907,52.8159,53.0361,290103.36570522,0
+BMO.US,D,20140916,000000,53.1203,53.8074,52.9735,53.641,443450.32849301,0
+BMO.US,D,20140917,000000,53.7672,53.8915,53.4041,53.5157,326361.04982175,0
+BMO.US,D,20140918,000000,53.7996,54.2233,53.7868,54.097,432715.56086364,0
+BMO.US,D,20140919,000000,54.1176,54.3349,53.2799,53.4648,680935.34957518,0
+BMO.US,D,20140922,000000,53.0871,53.6126,52.8776,52.9735,404082.36142733,0
+BMO.US,D,20140923,000000,52.9177,52.9529,52.4254,52.6554,568729.13339209,0
+BMO.US,D,20140924,000000,52.3374,52.4186,51.894,52.3002,635555.25870107,0
+BMO.US,D,20140925,000000,51.9674,51.9674,51.0944,51.1845,773944.45798931,0
+BMO.US,D,20140926,000000,51.1365,51.7119,50.836,51.4193,539421.56248848,0
+BMO.US,D,20140929,000000,51.1923,51.4135,50.7686,51.1766,522955.65916206,0
+BMO.US,D,20140930,000000,51.0054,51.389,50.6188,51.0592,472305.25309357,0
+BMO.US,D,20141001,000000,50.9926,51.0592,50.6296,50.8684,488817.13629276,0
+BMO.US,D,20141002,000000,50.8438,51.1306,49.9973,50.7607,819352.13678707,0
+BMO.US,D,20141003,000000,50.6706,51.2745,50.3819,50.5248,782157.48504098,0
+BMO.US,D,20141006,000000,50.791,51.3812,50.748,51.0308,529238.55333235,0
+BMO.US,D,20141007,000000,50.8116,51.0132,50.4857,50.5111,465784.28535983,0
+BMO.US,D,20141008,000000,50.5542,51.7257,50.4211,51.6013,602269.91791539,0
+BMO.US,D,20141009,000000,51.6493,51.9009,50.8194,51.2833,910784.64645267,0
+BMO.US,D,20141010,000000,51.0876,51.2148,50.4377,50.4455,938371.54833972,0
+BMO.US,D,20141013,000000,50.519,50.8048,50.1167,50.1499,316128.99546799,0
+BMO.US,D,20141014,000000,49.9787,50.1813,49.3954,49.5481,710282.76970185,0
+BMO.US,D,20141015,000000,49.3278,49.4854,47.3401,48.2924,1719705.4827706,0
+BMO.US,D,20141016,000000,47.4469,49.0881,46.7618,48.3071,1333150.6488433,0
+BMO.US,D,20141017,000000,49.2036,49.3338,48.5831,49.0881,837046.21360392,0
+BMO.US,D,20141020,000000,49.2916,49.5755,49.0685,49.4796,666975.8602022,0
+BMO.US,D,20141021,000000,49.9591,50.0981,49.4306,49.9973,833238.05836361,0
+BMO.US,D,20141022,000000,49.9915,50.0727,49.418,49.4796,745758.79598129,0
+BMO.US,D,20141023,000000,49.7703,50.4622,49.6744,50.1235,790852.78986927,0
+BMO.US,D,20141024,000000,50.3379,50.4994,50.1647,50.3193,568819.04958773,0
+BMO.US,D,20141027,000000,50.2791,50.5395,50.0551,50.4994,568124.24262142,0
+BMO.US,D,20141028,000000,50.7402,51.2481,50.6942,51.1551,679607.0421396,0
+BMO.US,D,20141029,000000,51.4135,51.4703,50.56,50.8762,691732.44547652,0
+BMO.US,D,20141030,000000,50.9564,51.1522,50.655,50.8762,888888.00926464,0
+BMO.US,D,20141031,000000,50.8762,51.1453,50.6608,50.8918,894761.17167979,0
+BMO.US,D,20141103,000000,50.7402,50.8116,50.2567,50.4808,755750.73322169,0
+BMO.US,D,20141104,000000,50.1109,50.4407,49.6528,50.2391,804202.27959683,0
+BMO.US,D,20141105,000000,50.3399,50.9134,50.2567,50.7812,874198.97257704,0
+BMO.US,D,20141106,000000,50.7666,50.9564,49.9553,50.011,982487.70360012,0
+BMO.US,D,20141107,000000,49.9953,50.607,49.9953,50.2801,876530.66301396,0
+BMO.US,D,20141110,000000,50.5033,50.655,49.9631,50.1109,909641.28028312,0
+BMO.US,D,20141111,000000,50.1295,50.7128,50.1109,50.2861,865824.5050832,0
+BMO.US,D,20141112,000000,50.2909,50.6765,50.0041,50.6148,661872.09432473,0
+BMO.US,D,20141113,000000,50.7078,50.9006,50.4162,50.7,681585.19844366,0
+BMO.US,D,20141114,000000,50.7744,51.1326,50.7,51.0836,616624.83419418,0
+BMO.US,D,20141117,000000,50.881,51.1737,50.8038,50.8234,996029.28701837,0
+BMO.US,D,20141118,000000,50.9006,51.112,50.79,50.9632,1050795.4025873,0
+BMO.US,D,20141119,000000,50.8282,51.0768,50.7186,50.9936,891758.17510044,0
+BMO.US,D,20141120,000000,51.0484,51.4497,51.02,51.3645,907383.15764264,0
+BMO.US,D,20141121,000000,51.8686,51.8979,51.6405,51.6797,859018.46213829,0
+BMO.US,D,20141124,000000,51.7981,51.9469,51.4399,51.6797,1026241.1287531,0
+BMO.US,D,20141125,000000,51.8588,52.0712,51.6953,51.8157,651632.88754632,0
+BMO.US,D,20141126,000000,51.9028,52.1544,51.8842,52.1367,414203.04231148,0
+BMO.US,D,20141128,000000,52.0154,52.0526,51.5113,51.6561,1023889.0028172,0
+BMO.US,D,20141201,000000,51.435,51.6953,50.836,51.251,1719283.4897161,0
+BMO.US,D,20141202,000000,50.3839,50.6148,49.7879,50.1295,2060987.5121937,0
+BMO.US,D,20141203,000000,50.2067,50.2145,49.7018,49.9631,1416561.2033729,0
+BMO.US,D,20141204,000000,49.8427,50.011,49.1899,49.4228,1640530.1854106,0
+BMO.US,D,20141205,000000,49.5216,49.6293,48.7339,49.2652,1375107.7936334,0
+BMO.US,D,20141208,000000,49.091,49.1488,47.7062,48.4539,1776178.9842817,0
+BMO.US,D,20141209,000000,48.1182,48.5645,47.8872,48.5577,946583.55361645,0
+BMO.US,D,20141210,000000,48.3981,48.4207,47.0789,47.4165,1094413.9534468,0
+BMO.US,D,20141211,000000,47.2657,47.7738,46.9741,47.5173,822604.44645434,0
+BMO.US,D,20141212,000000,47.5369,47.8354,46.9879,47.3245,1633728.2295655,0
+BMO.US,D,20141215,000000,47.3685,47.8814,46.9183,47.7121,2028254.9516562,0
+BMO.US,D,20141216,000000,47.6543,48.5645,47.3627,48.0566,1455728.9025483,0
+BMO.US,D,20141217,000000,48.033,48.9648,47.6984,48.3414,1464186.1338131,0
+BMO.US,D,20141218,000000,48.9531,48.9589,48.4285,48.7279,1155199.3452487,0
+BMO.US,D,20141219,000000,48.91,49.0216,48.406,48.6243,1284479.4208538,0
+BMO.US,D,20141222,000000,48.6243,48.9374,48.4207,48.6791,858189.80265347,0
+BMO.US,D,20141223,000000,48.6995,49.4366,48.6995,49.2134,734855.43548509,0
+BMO.US,D,20141224,000000,49.2192,49.5266,49.1136,49.3172,318394.27053313,0
+BMO.US,D,20141226,000000,49.3102,49.5755,49.2251,49.2251,215906.15590372,0
+BMO.US,D,20141229,000000,49.1635,49.7575,49.141,49.6048,844244.6181298,0
+BMO.US,D,20141230,000000,49.6616,49.8143,49.3172,49.5412,702608.21804906,0
+BMO.US,D,20141231,000000,49.69,49.829,49.3944,49.5843,673460.04403772,0
+BMO.US,D,20150102,000000,49.5266,49.6832,48.8738,49.1899,791078.60213331,0
+BMO.US,D,20150105,000000,48.8601,48.9589,47.6906,48.1388,1134342.8749603,0
+BMO.US,D,20150106,000000,47.7904,47.9304,46.9487,47.2335,1173891.6961922,0
+BMO.US,D,20150107,000000,47.2991,47.804,46.9741,47.1709,1148695.7476892,0
+BMO.US,D,20150108,000000,47.3911,47.6152,46.8851,47.0945,1200142.1164441,0
+BMO.US,D,20150109,000000,47.0191,47.0191,46.0023,46.2264,1346649.3177136,0
+BMO.US,D,20150112,000000,45.9651,46.0082,45.1596,45.3818,1324496.215013,0
+BMO.US,D,20150113,000000,45.4219,45.8311,44.1849,44.7799,1901299.4140635,0
+BMO.US,D,20150114,000000,44.3601,44.5773,43.674,44.2201,1555786.2145706,0
+BMO.US,D,20150115,000000,44.4726,44.6321,43.6956,44.0733,1313846.2547045,0
+BMO.US,D,20150116,000000,43.7151,44.5019,43.5409,44.3121,1073904.8866415,0
+BMO.US,D,20150120,000000,44.0949,44.2837,43.674,43.7709,2196005.8759205,0
+BMO.US,D,20150121,000000,43.8022,43.8991,43.2101,43.674,1942069.2563612,0
+BMO.US,D,20150122,000000,43.8159,44.4951,43.6584,44.0949,1225349.3044715,0
+BMO.US,D,20150123,000000,44.2348,44.6488,44.1849,44.2769,1212245.0407321,0
+BMO.US,D,20150126,000000,44.1995,44.3463,43.7386,43.9686,1060544.1573894,0
+BMO.US,D,20150127,000000,43.8414,44.2279,43.6798,44.1291,1080380.8962774,0
+BMO.US,D,20150128,000000,44.3337,44.3659,43.1299,43.2375,1275400.9504191,0
+BMO.US,D,20150129,000000,43.3373,43.5674,42.436,42.9116,1458022.7873121,0
+BMO.US,D,20150130,000000,41.9094,42.0044,40.7478,40.825,3214846.2887075,0
+BMO.US,D,20150202,000000,41.2233,42.1188,41.1157,41.9603,2155080.7238303,0
+BMO.US,D,20150203,000000,42.4222,43.8482,42.3459,43.4949,2262501.9679204,0
+BMO.US,D,20150204,000000,43.259,43.4998,42.4849,42.5691,1126068.5414116,0
+BMO.US,D,20150205,000000,42.9713,44.0909,42.7922,43.9343,1331572.0065448,0
+BMO.US,D,20150206,000000,44.2905,44.6361,43.9637,44.0831,1256469.5041372,0
+BMO.US,D,20150209,000000,43.9852,44.824,43.9852,44.4129,920224.82521983,0
+BMO.US,D,20150210,000000,44.5098,44.5098,43.7308,43.9979,731734.93478644,0
+BMO.US,D,20150211,000000,43.7944,44.0645,43.3588,43.673,1107357.798519,0
+BMO.US,D,20150212,000000,44.2191,44.6811,44.1683,44.6233,897686.51336292,0
+BMO.US,D,20150213,000000,44.8436,45.142,44.6458,44.8436,624053.13808392,0
+BMO.US,D,20150217,000000,45.0784,45.5463,44.9365,45.3456,947900.62152757,0
+BMO.US,D,20150218,000000,45.1068,45.1274,44.4315,44.7574,871803.9320932,0
+BMO.US,D,20150219,000000,44.1907,44.686,43.8228,44.6028,994839.94097605,0
+BMO.US,D,20150220,000000,44.5098,44.6096,43.7582,44.0978,1327765.8948544,0
+BMO.US,D,20150223,000000,43.8707,43.948,43.1876,43.6564,1514739.4712613,0
+BMO.US,D,20150224,000000,42.7071,43.2091,42.067,43.1435,1984644.5749963,0
+BMO.US,D,20150225,000000,43.5674,44.2759,43.355,44.0332,1598171.4830649,0
+BMO.US,D,20150226,000000,44.0332,44.1839,43.7504,43.8169,1226095.2001854,0
+BMO.US,D,20150227,000000,43.948,44.3121,43.8854,44.0067,1238248.1914459,0
+BMO.US,D,20150302,000000,43.8854,44.0489,43.539,43.6858,1124558.3580348,0
+BMO.US,D,20150303,000000,43.9921,44.0557,43.2453,43.3452,1012206.0280338,0
+BMO.US,D,20150304,000000,43.0809,43.6162,42.7403,43.5536,1123013.4343097,0
+BMO.US,D,20150305,000000,43.539,43.8707,43.3021,43.3452,811566.21166468,0
+BMO.US,D,20150306,000000,43.1181,43.4166,42.6679,42.8979,1091335.3455211,0
+BMO.US,D,20150309,000000,42.9713,43.1954,42.7481,42.9488,826915.31497026,0
+BMO.US,D,20150310,000000,42.7207,42.7276,41.8615,42.0278,1641293.4512986,0
+BMO.US,D,20150311,000000,41.9486,42.4222,41.7264,42.0807,870418.4052604,0
+BMO.US,D,20150312,000000,42.5505,43.0603,42.0278,42.0278,1083170.3418921,0
+BMO.US,D,20150313,000000,42.6571,42.7071,41.8135,42.1806,1021775.9722197,0
+BMO.US,D,20150316,000000,42.3528,43.1015,42.3146,42.7569,1203831.7457901,0
+BMO.US,D,20150317,000000,42.5064,42.5837,41.8977,42.3919,1316048.1797227,0
+BMO.US,D,20150318,000000,42.3528,43.2375,42.16,43.0193,1012206.0280338,0
+BMO.US,D,20150319,000000,42.6229,42.6933,41.973,42.0347,1201577.7102494,0
+BMO.US,D,20150320,000000,42.5143,43.2091,42.3459,42.9957,1055568.1133808,0
+BMO.US,D,20150323,000000,43.3452,43.63,43.2825,43.4254,736660.91182253,0
+BMO.US,D,20150324,000000,43.4949,43.9138,43.1592,43.5918,945185.76548424,0
+BMO.US,D,20150325,000000,43.6946,43.7768,42.9488,43.1015,1009953.0142681,0
+BMO.US,D,20150326,000000,43.2316,43.488,42.7991,43.1876,817623.29357092,0
+BMO.US,D,20150327,000000,43.0105,43.2277,42.2578,42.4007,883512.45125035,0
+BMO.US,D,20150330,000000,42.294,42.6072,41.973,42.0366,1055992.1499852,0
+BMO.US,D,20150331,000000,41.8135,42.7207,41.4083,42.5906,1215893.7990801,0
+BMO.US,D,20150401,000000,42.6229,42.7071,42.0886,42.6679,1685363.6266862,0
+BMO.US,D,20150402,000000,42.7149,43.3246,42.664,43.1817,1010514.9904908,0
+BMO.US,D,20150406,000000,43.3892,43.9715,43.2316,43.5302,1038395.1417887,0
+BMO.US,D,20150407,000000,43.5126,44.0909,43.5126,43.8629,1241280.8194989,0
+BMO.US,D,20150408,000000,44.1203,44.3337,43.5126,43.764,1165956.591927,0
+BMO.US,D,20150409,000000,43.7709,44.1761,43.7386,44.0831,1041447.1835656,0
+BMO.US,D,20150410,000000,44.1555,44.3885,43.9715,44.2191,716102.79981958,0
+BMO.US,D,20150413,000000,44.2417,44.4207,44.1125,44.2259,743700.94123109,0
+BMO.US,D,20150414,000000,44.6361,44.865,44.4883,44.6752,912375.55005051,0
+BMO.US,D,20150415,000000,44.6361,46.2578,44.5098,45.9593,1804860.2071407,0
+BMO.US,D,20150416,000000,46.1227,46.6708,45.8027,46.4339,1368194.4643187,0
+BMO.US,D,20150417,000000,46.3507,46.471,45.9328,46.0933,1162860.6138272,0
+BMO.US,D,20150420,000000,46.1853,46.5288,46.1501,46.336,1527256.2144043,0
+BMO.US,D,20150421,000000,46.3067,46.3429,45.9407,46.2088,1079968.0991974,0
+BMO.US,D,20150422,000000,46.2656,46.2724,45.5815,46.2421,897644.62058995,0
+BMO.US,D,20150423,000000,46.1227,46.9242,46.0581,46.7266,886472.53328178,0
+BMO.US,D,20150424,000000,46.8038,46.9242,46.6336,46.8038,713048.7144927,0
+BMO.US,D,20150427,000000,47.0877,47.4009,47.0573,47.1905,973058.76435742,0
+BMO.US,D,20150428,000000,47.2815,47.5907,47.1817,47.579,1106116.3419542,0
+BMO.US,D,20150429,000000,47.579,47.8941,47.4909,47.7023,1372253.9761968,0
+BMO.US,D,20150430,000000,47.4185,47.4419,46.844,46.9389,1333998.7220521,0
+BMO.US,D,20150501,000000,46.8596,46.9086,46.616,46.7383,766262.75391186,0
+BMO.US,D,20150504,000000,46.9389,47.0113,46.8009,46.9673,502769.47324108,0
+BMO.US,D,20150505,000000,47.0397,47.1591,46.3135,46.478,1091098.2937326,0
+BMO.US,D,20150506,000000,46.6806,46.752,45.9259,46.2704,823638.48270419,0
+BMO.US,D,20150507,000000,46.0258,46.0258,45.3583,45.9759,933769.47396292,0
+BMO.US,D,20150508,000000,46.3498,46.4348,46.0542,46.3782,646063.19229145,0
+BMO.US,D,20150511,000000,46.3908,46.5494,46.1413,46.336,540611.93030575,0
+BMO.US,D,20150512,000000,46.3135,46.7794,46.3057,46.5416,581784.35193392,0
+BMO.US,D,20150513,000000,46.8303,46.89,46.3782,46.5876,1628370.0417253,0
+BMO.US,D,20150514,000000,46.5416,46.8596,46.2127,46.3986,642305.10402371,0
+BMO.US,D,20150515,000000,46.2411,46.3419,45.9103,46.2783,567893.32148262,0
+BMO.US,D,20150518,000000,46.0972,46.1922,45.7381,45.8173,564404.98180181,0
+BMO.US,D,20150519,000000,45.5002,45.8173,45.2213,45.7517,909285.70260036,0
+BMO.US,D,20150520,000000,45.7889,46.0972,45.5961,45.7009,701984.93532929,0
+BMO.US,D,20150521,000000,45.6109,46.3135,45.5873,46.1824,672218.58747293,0
+BMO.US,D,20150522,000000,45.9171,45.9171,45.6441,45.7381,614203.22756163,0
+BMO.US,D,20150526,000000,45.3388,45.4552,44.5665,44.9042,1152091.1058495,0
+BMO.US,D,20150527,000000,45.141,45.1714,44.6175,44.911,1008605.2931084,0
+BMO.US,D,20150528,000000,44.7809,44.9286,43.7024,44.5225,1455518.4169085,0
+BMO.US,D,20150529,000000,44.2221,44.3161,43.627,43.9196,1304226.2435461,0
+BMO.US,D,20150601,000000,43.8462,43.8844,43.0985,43.5732,1012493.1467949,0
+BMO.US,D,20150602,000000,43.6965,44.3307,43.6965,44.1291,840112.56023021,0
+BMO.US,D,20150603,000000,43.9852,44.4364,43.9471,44.1135,834983.24997897,0
+BMO.US,D,20150604,000000,43.8698,43.9705,43.2512,43.4518,1248717.2975882,0
+BMO.US,D,20150605,000000,43.2816,43.8991,43.1504,43.7258,806743.43389858,0
+BMO.US,D,20150608,000000,43.7112,43.7464,42.8265,43.0633,999839.48580858,0
+BMO.US,D,20150609,000000,43.2571,43.8991,43.0839,43.5546,742582.09766036,0
+BMO.US,D,20150610,000000,44.1056,44.2867,43.8922,43.9334,696885.25655162,0
+BMO.US,D,20150611,000000,43.9196,43.9627,43.5478,43.676,822591.16337998,0
+BMO.US,D,20150612,000000,43.2659,43.3638,42.9655,43.3158,814397.55005236,0
+BMO.US,D,20150615,000000,43.0575,43.7748,42.9507,43.718,959494.70189027,0
+BMO.US,D,20150616,000000,43.6104,43.9196,43.4362,43.8609,543949.0472939,0
+BMO.US,D,20150617,000000,43.8698,43.9471,43.4166,43.8228,675139.84205625,0
+BMO.US,D,20150618,000000,44.0567,44.1056,43.58,43.7552,556887.78349138,0
+BMO.US,D,20150619,000000,43.3824,43.5878,42.8725,43.0907,2415357.4569571,0
+BMO.US,D,20150622,000000,43.354,43.6486,43.216,43.2659,1064112.1955164,0
+BMO.US,D,20150623,000000,43.3285,43.906,43.1387,43.7611,2564933.0484028,0
+BMO.US,D,20150624,000000,43.7258,44.0195,43.4958,43.6808,810496.41329157,0
+BMO.US,D,20150625,000000,43.8531,44.2221,43.7464,44.0655,1608477.1052151,0
+BMO.US,D,20150626,000000,43.9921,44.2505,43.8462,44.2289,543114.25715939,0
+BMO.US,D,20150629,000000,43.54,43.5546,42.9047,42.9723,965754.09523669,0
+BMO.US,D,20150630,000000,43.1142,43.2424,42.6043,42.6131,701952.23853087,0
+BMO.US,D,20150701,000000,42.9341,43.0985,42.5544,42.7687,650234.07763916,0
+BMO.US,D,20150702,000000,42.5955,42.6337,42.064,42.4095,768207.19164256,0
+BMO.US,D,20150706,000000,41.9065,42.4095,41.7567,42.0356,868790.71776434,0
+BMO.US,D,20150707,000000,41.7979,42.0259,41.1441,41.9632,1153560.4182282,0
+BMO.US,D,20150708,000000,41.6275,41.8497,41.4191,41.5385,874214.2992013,0
+BMO.US,D,20150709,000000,41.9916,42.0798,41.3887,41.4691,963114.85053969,0
+BMO.US,D,20150710,000000,41.8644,42.064,41.6403,42.0328,641472.3574391,0
+BMO.US,D,20150713,000000,42.1238,42.2236,41.9515,42.0552,1136452.8402329,0
+BMO.US,D,20150714,000000,41.9838,41.9916,41.5845,41.9515,1393815.4712011,0
+BMO.US,D,20150715,000000,41.8497,41.9202,41.3545,41.7636,1187212.5762211,0
+BMO.US,D,20150716,000000,41.9632,42.2882,41.8497,41.8781,1015977.3993759,0
+BMO.US,D,20150717,000000,41.7881,41.8996,41.4269,41.6491,912196.73943418,0
+BMO.US,D,20150720,000000,41.6354,41.7499,41.1588,41.2879,969234.26071791,0
+BMO.US,D,20150721,000000,41.2821,41.4603,40.9278,41.1881,996080.37576589,0
+BMO.US,D,20150722,000000,40.9024,40.9024,40.5334,40.6205,968953.27260653,0
+BMO.US,D,20150723,000000,40.7066,40.7066,40.2525,40.3748,1159264.9877766,0
+BMO.US,D,20150724,000000,40.3347,40.3396,40.0539,40.2016,1002065.9334256,0
+BMO.US,D,20150727,000000,40.1478,40.1683,39.5899,39.7367,1102086.4615497,0
+BMO.US,D,20150728,000000,40.0147,40.3748,39.3893,40.1811,1153282.4954417,0
+BMO.US,D,20150729,000000,40.1478,40.9718,40.0753,40.8652,1130470.3478981,0
+BMO.US,D,20150730,000000,40.8574,40.9963,40.4384,40.9034,857352.96896906,0
+BMO.US,D,20150731,000000,41.0981,41.4945,40.646,40.7496,1137332.5884653,0
+BMO.US,D,20150803,000000,40.6752,40.7174,40.1351,40.2956,644782.90827854,0
+BMO.US,D,20150804,000000,40.4864,40.83,40.2388,40.4717,824039.01848476,0
+BMO.US,D,20150805,000000,40.7174,41.01,40.6254,40.782,846661.11588761,0
+BMO.US,D,20150806,000000,40.8574,40.9689,40.553,40.735,804167.53924851,0
+BMO.US,D,20150807,000000,40.5275,40.7546,40.0841,40.369,855846.8726921,0
+BMO.US,D,20150810,000000,40.4561,41.3975,40.4208,41.3897,883680.02234222,0
+BMO.US,D,20150811,000000,40.9082,40.9288,40.3044,40.7898,856454.82878762,0
+BMO.US,D,20150812,000000,40.8426,41.0687,40.594,41.055,897116.36294057,0
+BMO.US,D,20150813,000000,40.8426,40.8779,40.2388,40.3044,712430.54064768,0
+BMO.US,D,20150814,000000,40.3269,40.7036,40.2877,40.594,644286.32565262,0
+BMO.US,D,20150817,000000,40.3181,40.3269,39.7847,40.2388,807994.08643793,0
+BMO.US,D,20150818,000000,40.1713,40.3386,39.8953,40.2956,847756.45863448,0
+BMO.US,D,20150819,000000,40.0841,40.1585,39.4206,39.8101,1079610.4779647,0
+BMO.US,D,20150820,000000,39.5733,39.5997,38.9968,39.0692,1113202.3512356,0
+BMO.US,D,20150821,000000,38.7267,38.9479,38.1699,38.1796,1508633.3441575,0
+BMO.US,D,20150824,000000,35.8758,37.4652,35.132,36.4826,5833841.4497383,0
+BMO.US,D,20150825,000000,38.0554,38.2912,36.9857,36.9857,3676772.3518545,0
+BMO.US,D,20150826,000000,37.9242,38.8872,37.291,38.7717,4131977.1793774,0
+BMO.US,D,20150827,000000,39.4206,39.7475,38.9019,39.357,2935685.1109466,0
+BMO.US,D,20150828,000000,39.1222,39.2816,38.7189,39.268,1868137.7080468,0
+BMO.US,D,20150831,000000,38.9254,39.4646,38.3479,39.3316,1488338.8500917,0
+BMO.US,D,20150901,000000,38.7776,38.7776,37.6248,37.8802,1563204.3007108,0
+BMO.US,D,20150902,000000,38.1796,38.3343,37.4231,37.7676,1379472.8162217,0
+BMO.US,D,20150903,000000,37.9242,38.6397,37.7676,38.3186,1171478.2637592,0
+BMO.US,D,20150904,000000,37.8596,38.0925,37.4965,37.7,897394.28572709,0
+BMO.US,D,20150908,000000,38.4301,38.4429,38.0632,38.2687,907399.50604184,0
+BMO.US,D,20150909,000000,38.5467,38.8148,38.0289,38.0436,887930.60613607,0
+BMO.US,D,20150910,000000,37.9986,38.6044,37.9242,38.2462,1046568.3196173,0
+BMO.US,D,20150911,000000,38.2393,38.3186,37.7196,37.9114,1063156.8359377,0
+BMO.US,D,20150914,000000,37.9604,38.3049,37.888,38.118,946203.45333488,0
+BMO.US,D,20150915,000000,38.1601,38.4938,38.0475,38.3637,1109775.3180518,0
+BMO.US,D,20150916,000000,38.5163,39.5469,38.4487,39.493,1208357.1870456,0
+BMO.US,D,20150917,000000,39.3766,39.908,39.2816,39.4128,1305828.3866684,0
+BMO.US,D,20150918,000000,39.1662,39.4128,38.7649,38.8079,1338341.2655915,0
+BMO.US,D,20150921,000000,38.9685,39.4862,38.8667,39.2904,1209593.5347357,0
+BMO.US,D,20150922,000000,38.7649,38.7776,38.2462,38.6123,1004336.3173655,0
+BMO.US,D,20150923,000000,38.6044,38.8735,37.9398,38.1943,971472.96963433,0
+BMO.US,D,20150924,000000,37.7882,38.3558,37.6844,38.2462,938917.17616326,0
+BMO.US,D,20150925,000000,38.6123,38.7776,38.3911,38.4869,762202.2202588,0
+BMO.US,D,20150928,000000,38.2687,38.4575,37.932,37.9918,822870.10794145,0
+BMO.US,D,20150929,000000,38.0211,38.4429,37.8468,38.3989,798810.37318333,0
+BMO.US,D,20150930,000000,38.7512,39.8277,38.7443,39.7847,1053147.5285232,0
+BMO.US,D,20151001,000000,40.1791,40.3044,39.6604,40.2574,1455159.7739009,0
+BMO.US,D,20151002,000000,39.8405,40.2251,39.2973,40.1791,1451731.7189422,0
+BMO.US,D,20151005,000000,40.6372,41.2165,40.6019,41.1118,821579.60617904,0
+BMO.US,D,20151006,000000,41.0981,41.7822,41.0032,41.6814,854477.69425851,0
+BMO.US,D,20151007,000000,42.0034,42.3586,41.7881,42.0376,1273899.9630169,0
+BMO.US,D,20151008,000000,41.9525,42.5368,41.9466,42.4986,906714.91682504,0
+BMO.US,D,20151009,000000,42.7109,42.9361,42.3068,42.5916,914118.69811597,0
+BMO.US,D,20151012,000000,42.5847,42.6444,42.294,42.3479,471644.16470063,0
+BMO.US,D,20151013,000000,42.1756,42.339,41.9212,42.1492,1018873.1095855,0
+BMO.US,D,20151014,000000,42.2578,42.4614,41.7969,41.9584,858725.21272751,0
+BMO.US,D,20151015,000000,42.1326,42.5368,42.0826,42.3479,861882.49732438,0
+BMO.US,D,20151016,000000,42.3665,42.665,42.2284,42.5691,951003.75205207,0
+BMO.US,D,20151019,000000,42.4105,42.6532,42.157,42.2354,563146.15506286,0
+BMO.US,D,20151020,000000,42.3302,42.9135,42.206,42.7315,516506.21567486,0
+BMO.US,D,20151021,000000,42.7609,42.9213,42.157,42.1756,836374.90746148,0
+BMO.US,D,20151022,000000,42.4105,42.9057,42.3479,42.7745,825271.279075,0
+BMO.US,D,20151023,000000,42.8931,43.0887,42.8039,42.8979,713253.06948279,0
+BMO.US,D,20151026,000000,43.168,43.2561,42.8382,42.8871,637427.15041029,0
+BMO.US,D,20151027,000000,42.6787,42.8637,42.4986,42.6444,860099.50003586,0
+BMO.US,D,20151028,000000,42.8793,43.4029,42.8323,43.3824,1060552.3315891,0
+BMO.US,D,20151029,000000,43.2855,43.5604,43.1514,43.4176,856084.94625556,0
+BMO.US,D,20151030,000000,43.3824,43.6496,42.8793,42.9605,1005903.7201395,0
+BMO.US,D,20151102,000000,42.9733,43.0565,42.4585,42.6943,917475.22882818,0
+BMO.US,D,20151103,000000,42.6425,42.8871,42.3821,42.7531,822411.3309887,0
+BMO.US,D,20151104,000000,42.8871,42.9605,42.4056,42.6757,754100.56667672,0
+BMO.US,D,20151105,000000,42.6346,43.0515,42.6346,42.9449,873660.49717816,0
+BMO.US,D,20151106,000000,42.6571,43.0193,42.3557,42.7599,804024.49075545,0
+BMO.US,D,20151109,000000,42.7825,42.8029,42.1384,42.524,559993.97934074,0
+BMO.US,D,20151110,000000,42.3557,42.8559,42.1736,42.7825,654603.18732726,0
+BMO.US,D,20151111,000000,42.8871,43.0417,42.5524,42.7237,581448.18797522,0
+BMO.US,D,20151112,000000,42.3302,42.3302,41.7675,41.9016,622014.69705778,0
+BMO.US,D,20151113,000000,41.6364,41.747,41.0893,41.2224,685704.99504385,0
+BMO.US,D,20151116,000000,41.1411,41.9906,41.0355,41.9417,604708.8947221,0
+BMO.US,D,20151117,000000,42.0063,42.3596,41.8703,42.0798,692602.9977343,0
+BMO.US,D,20151118,000000,42.2872,42.3557,41.9906,42.2196,527357.46564858,0
+BMO.US,D,20151119,000000,42.3302,42.8265,42.2344,42.6297,609712.52665443,0
+BMO.US,D,20151120,000000,42.7374,42.8117,42.3674,42.4428,427838.62902517,0
+BMO.US,D,20151123,000000,42.3762,42.6571,42.2814,42.4634,712881.14340083,0
+BMO.US,D,20151124,000000,42.4115,42.8187,42.2726,42.6503,767107.76179588,0
+BMO.US,D,20151125,000000,42.6757,42.7981,42.4184,42.7736,763865.66987812,0
+BMO.US,D,20151127,000000,42.6209,42.6571,42.3596,42.5074,379833.59830337,0
+BMO.US,D,20151130,000000,42.6131,42.8479,42.5456,42.6297,963853.59382886,0
+BMO.US,D,20151201,000000,42.8931,43.4108,42.7012,43.308,1159190.3982052,0
+BMO.US,D,20151202,000000,43.3432,44.3571,43.2101,44.134,1932546.313823,0
+BMO.US,D,20151203,000000,44.2837,44.3503,43.7513,43.9069,1106172.5395765,0
+BMO.US,D,20151204,000000,43.7718,44.1437,43.4851,44.0821,888536.51868168,0
+BMO.US,D,20151207,000000,43.627,43.6691,42.573,42.7736,1219556.8622775,0
+BMO.US,D,20151208,000000,42.1815,42.2814,41.8654,42.0308,1394913.8792728,0
+BMO.US,D,20151209,000000,42.0356,43.0105,42.0356,42.2118,1268777.8051903,0
+BMO.US,D,20151210,000000,42.1815,42.8637,42.063,42.5006,1229156.4379369,0
+BMO.US,D,20151211,000000,42.1296,42.2344,41.4965,41.5845,1087444.4265098,0
+BMO.US,D,20151214,000000,41.5463,41.8703,40.9777,41.4485,1083446.2211287,0
+BMO.US,D,20151215,000000,41.7333,42.4506,41.5767,42.3068,962499.74201953,0
+BMO.US,D,20151216,000000,42.4849,42.6757,41.9808,42.6209,1097858.3568047,0
+BMO.US,D,20151217,000000,42.4184,42.5456,41.516,41.8429,1010776.5648781,0
+BMO.US,D,20151218,000000,41.7176,41.9417,41.516,41.7078,1160191.7376566,0
+BMO.US,D,20151221,000000,41.9603,42.1658,41.4417,41.7,664882.24332874,0
+BMO.US,D,20151222,000000,41.7969,41.7969,41.0717,41.3613,1286661.9321479,0
+BMO.US,D,20151223,000000,41.6364,41.8703,41.4895,41.7675,768188.79969345,0
+BMO.US,D,20151224,000000,41.747,42.2001,41.747,42.0063,278084.22696314,0
+BMO.US,D,20151228,000000,41.8223,41.9329,41.5708,41.7078,420748.53264403,0
+BMO.US,D,20151229,000000,41.9906,42.6043,41.9906,42.5524,585742.70809194,0
+BMO.US,D,20151230,000000,42.2726,42.3381,41.8576,42.0063,481781.19398399,0
+BMO.US,D,20151231,000000,41.7881,42.063,41.5629,41.7254,570453.88950844,0
+BMO.US,D,20160104,000000,40.874,40.9611,40.3122,40.7036,1174823.554947,0
+BMO.US,D,20160105,000000,40.783,40.9112,40.1987,40.502,945065.19604009,0
+BMO.US,D,20160106,000000,39.8973,40.0451,39.1965,39.3336,2087592.4883534,0
+BMO.US,D,20160107,000000,38.6856,38.9949,38.3675,38.5672,1236876.9694624,0
+BMO.US,D,20160108,000000,38.9058,39.0742,38.3675,38.4125,1133101.4183955,0
+BMO.US,D,20160111,000000,38.7121,38.7874,37.9898,38.2256,957147.6848291,0
+BMO.US,D,20160112,000000,38.5741,38.8706,37.885,38.4635,725373.36394497,0
+BMO.US,D,20160113,000000,38.6397,38.7962,37.1089,37.1158,1453365.5370879,0
+BMO.US,D,20160114,000000,37.1911,37.753,36.8046,37.5826,1185974.1849812,0
+BMO.US,D,20160115,000000,36.3769,36.6793,35.8592,36.0833,1162917.8332244,0
+BMO.US,D,20160119,000000,36.554,36.7175,36.006,36.191,1237948.8113855,0
+BMO.US,D,20160120,000000,35.5185,36.1136,35.1584,35.7926,1640911.3074671,0
+BMO.US,D,20160121,000000,36.1058,36.9983,35.8317,36.7459,1356336.7660187,0
+BMO.US,D,20160122,000000,37.7304,38.5301,37.6052,38.5143,1505765.2218716,0
+BMO.US,D,20160125,000000,38.2638,38.3303,37.0953,37.1627,965245.25131137,0
+BMO.US,D,20160126,000000,37.6492,38.3303,37.5082,38.2119,954928.38963673,0
+BMO.US,D,20160127,000000,38.1239,39.2239,38.1239,38.8324,1610962.0618946,0
+BMO.US,D,20160128,000000,39.5165,39.7779,38.8667,39.6653,1467471.1402788,0
+BMO.US,D,20160129,000000,40.0089,40.1067,39.2239,40.0255,1407969.0978146,0
+BMO.US,D,20160201,000000,39.8444,40,39.2328,39.8629,824938.18044115,0
+BMO.US,D,20160202,000000,38.8882,39.2552,38.5593,39.2034,1134788.3688387,0
+BMO.US,D,20160203,000000,39.8375,40.3044,39.1064,40.1821,1494041.3760902,0
+BMO.US,D,20160204,000000,40.2212,41.0511,40.2212,40.5422,1170731.3462705,0
+BMO.US,D,20160205,000000,40.3846,40.4365,39.8111,39.9609,730391.3007266,0
+BMO.US,D,20160208,000000,39.3746,39.7211,39.0409,39.494,1168363.8937103,0
+BMO.US,D,20160209,000000,38.9929,39.4118,38.0651,38.5221,1546808.899856,0
+BMO.US,D,20160210,000000,38.5672,39.1808,37.701,37.7608,1353317.4210402,0
+BMO.US,D,20160211,000000,37.0247,37.5278,36.7713,37.3771,1158210.5160277,0
+BMO.US,D,20160212,000000,37.7764,38.8011,37.6844,38.7698,951710.82031778,0
+BMO.US,D,20160216,000000,39.4363,39.6809,38.7404,39.3962,823882.68691734,0
+BMO.US,D,20160217,000000,39.8855,40.78,39.8855,40.738,1040864.7718439,0
+BMO.US,D,20160218,000000,40.7664,40.9444,40.0411,40.601,1081990.1918243,0
+BMO.US,D,20160219,000000,39.9531,40.4306,39.7475,40.3944,1053582.8046521,0
+BMO.US,D,20160222,000000,40.8936,41.1685,40.2133,40.3621,1028038.430891,0
+BMO.US,D,20160223,000000,40.46,41.0345,39.8297,39.9873,1627785.5864537,0
+BMO.US,D,20160224,000000,39.3638,40.1879,38.1199,39.9873,1555298.8279192,0
+BMO.US,D,20160225,000000,40.3122,40.7584,39.9843,40.5334,919028.32675285,0
+BMO.US,D,20160226,000000,40.9024,41.1921,40.6254,40.9983,791886.82611912,0
+BMO.US,D,20160229,000000,41.0433,41.4611,40.8416,41.148,984422.94535627,0
+BMO.US,D,20160301,000000,41.4847,42.435,41.4259,42.3214,1178784.9764299,0
+BMO.US,D,20160302,000000,42.1414,42.435,41.5219,42.1638,1003833.6040899,0
+BMO.US,D,20160303,000000,42.159,42.664,42.1276,42.6063,729490.09522031,0
+BMO.US,D,20160304,000000,42.6435,42.8303,42.4272,42.7951,979805.54435521,0
+BMO.US,D,20160307,000000,42.5612,43.4499,42.4184,43.0251,933238.15098869,0
+BMO.US,D,20160308,000000,42.5749,43.3021,42.4506,43.0027,1107875.8384189,0
+BMO.US,D,20160309,000000,43.1582,44.0048,43.0907,43.7787,1225035.6195617,0
+BMO.US,D,20160310,000000,43.8394,44.1173,43.0417,43.4754,934783.07471376,0
+BMO.US,D,20160311,000000,44.043,44.4305,43.8854,44.2367,880835.40088018,0
+BMO.US,D,20160314,000000,43.9833,44.2143,43.8247,44.0332,675983.82816532,0
+BMO.US,D,20160315,000000,43.632,44.0048,43.489,43.9373,804949.1970856,0
+BMO.US,D,20160316,000000,43.9304,44.8876,43.8942,44.7163,681436.01930089,0
+BMO.US,D,20160317,000000,45.099,45.8223,44.8553,45.6569,1361520.2303423,0
+BMO.US,D,20160318,000000,45.7861,45.9495,45.0824,45.1332,911280.20730363,0
+BMO.US,D,20160321,000000,45.0666,45.4278,44.8152,45.1479,527797.85065222,0
+BMO.US,D,20160322,000000,44.9258,45.421,44.871,45.1646,749086.71699489,0
+BMO.US,D,20160323,000000,44.9914,45.05,44.3621,44.5127,739870.30694188,0
+BMO.US,D,20160324,000000,44.0792,44.1085,43.5576,43.9764,857204.81160125,0
+BMO.US,D,20160328,000000,44.1683,44.6312,43.9666,44.5,544871.71007415,0
+BMO.US,D,20160329,000000,44.4021,44.9542,43.9901,44.9012,559736.49205322,0
+BMO.US,D,20160330,000000,45.2458,45.9113,45.2458,45.5815,636011.99210392,0
+BMO.US,D,20160331,000000,45.5815,46.1599,45.3436,45.3857,650177.88001689,0
+BMO.US,D,20160401,000000,44.8788,45.4611,44.3933,45.3466,998829.97215754,0
+BMO.US,D,20160404,000000,45.2986,45.329,44.9012,45.0148,421079.58772797,0
+BMO.US,D,20160405,000000,44.2975,44.6977,44.1085,44.6175,777928.35852109,0
+BMO.US,D,20160406,000000,44.6781,44.7515,44.1761,44.7065,628540.77366627,0
+BMO.US,D,20160407,000000,44.3709,44.4227,43.8306,44.0577,705052.30373052,0
+BMO.US,D,20160408,000000,44.732,45.3789,44.6977,45.0824,757468.33691339,0
+BMO.US,D,20160411,000000,45.3622,45.7587,45.232,45.6197,800996.97157728,0
+BMO.US,D,20160412,000000,45.6353,46.6825,45.6353,46.5024,926253.29742745,0
+BMO.US,D,20160413,000000,46.659,46.9448,46.5328,46.7666,737911.56436187,0
+BMO.US,D,20160414,000000,46.7784,47.118,46.6434,46.8694,714809.23273232,0
+BMO.US,D,20160415,000000,46.8538,47.4145,46.6923,47.3245,929351.3190772,0
+BMO.US,D,20160418,000000,46.6502,47.5428,46.6502,47.4889,647073.72771744,0
+BMO.US,D,20160419,000000,47.9166,48.312,47.8638,48.312,1101301.7383877,0
+BMO.US,D,20160420,000000,48.0948,48.6545,48.0948,48.4843,966623.62571952,0
+BMO.US,D,20160421,000000,48.3414,48.4177,47.8128,47.9988,739670.03905159,0
+BMO.US,D,20160422,000000,48.3335,48.5821,48.079,48.4843,575514.74083799,0
+BMO.US,D,20160425,000000,48.2073,48.4412,48.1016,48.3335,494548.2719898,0
+BMO.US,D,20160426,000000,48.6213,48.8728,48.5215,48.7309,639407.35026425,0
+BMO.US,D,20160427,000000,48.7915,48.9863,48.5723,48.8953,690174.2386771,0
+BMO.US,D,20160428,000000,48.6487,49.1263,48.3766,49.003,988710.31304833,0
+BMO.US,D,20160429,000000,49.0509,49.3964,48.8757,49.2232,722303.95199383,0
+BMO.US,D,20160502,000000,49.3298,49.366,48.9981,49.2094,625549.01661137,0
+BMO.US,D,20160503,000000,48.5968,48.6271,48.0008,48.22,946957.52324831,0
+BMO.US,D,20160504,000000,47.5819,47.8128,47.2247,47.5467,718159.63279483,0
+BMO.US,D,20160505,000000,47.9244,47.9244,47.1963,47.3333,605427.20251226,0
+BMO.US,D,20160506,000000,46.9516,47.3666,46.797,47.1239,929526.04259372,0
+BMO.US,D,20160509,000000,46.9947,47.0681,46.7226,46.935,597293.87390672,0
+BMO.US,D,20160510,000000,47.1375,47.8384,47.1239,47.713,625069.80415961,0
+BMO.US,D,20160511,000000,47.5985,48.2337,47.5663,47.9078,552823.16273851,0
+BMO.US,D,20160512,000000,48.3247,48.3697,47.7806,48.2259,558920.09386782,0
+BMO.US,D,20160513,000000,47.8256,48.2044,47.624,47.902,627350.405849,0
+BMO.US,D,20160516,000000,48.036,48.5058,48.036,48.2709,732863.99610668,0
+BMO.US,D,20160517,000000,48.0458,48.2944,47.804,48.036,528845.16997643,0
+BMO.US,D,20160518,000000,47.576,48.2552,47.5663,47.8814,771343.01896547,0
+BMO.US,D,20160519,000000,47.4331,47.5242,46.9643,47.4019,659830.58797374,0
+BMO.US,D,20160520,000000,47.486,47.6984,47.3499,47.6083,603272.27914177,0
+BMO.US,D,20160523,000000,47.576,47.992,47.2423,47.6984,428483.3690189,0
+BMO.US,D,20160524,000000,47.6582,48.173,47.576,47.7492,1101871.8888101,0
+BMO.US,D,20160525,000000,48.1046,48.9658,47.7434,48.9443,1212635.3587631,0
+BMO.US,D,20160526,000000,49.2388,49.414,48.5136,48.7603,1381367.1869798,0
+BMO.US,D,20160527,000000,48.5655,48.7475,48.0674,48.3394,898331.25335665,0
+BMO.US,D,20160531,000000,48.1584,48.2885,47.3265,47.5242,1173410.4401905,0
+BMO.US,D,20160601,000000,47.2599,47.5985,46.9849,47.5907,777533.95339022,0
+BMO.US,D,20160602,000000,47.3735,47.7806,47.2599,47.667,699590.91662039,0
+BMO.US,D,20160603,000000,48.1427,48.4989,47.7845,48.3766,916206.18433973,0
+BMO.US,D,20160606,000000,48.4989,49.2554,48.4989,49.1928,938511.53150793,0
+BMO.US,D,20160607,000000,49.3376,49.692,49.23,49.549,787600.480202,0
+BMO.US,D,20160608,000000,49.8211,50.0756,49.556,49.782,850246.52418872,0
+BMO.US,D,20160609,000000,49.458,49.7595,49.2672,49.646,614496.47697241,0
+BMO.US,D,20160610,000000,49.2094,49.4208,48.9658,49.1928,669346.37808723,0
+BMO.US,D,20160613,000000,48.3913,49.0274,48.3316,48.6799,713762.93518306,0
+BMO.US,D,20160614,000000,48.3991,48.6271,47.7806,47.8726,758404.28276799,0
+BMO.US,D,20160615,000000,48.0144,48.1212,47.715,47.7806,977513.70314136,0
+BMO.US,D,20160616,000000,47.0113,47.7346,46.5944,47.5242,777810.85440179,0
+BMO.US,D,20160617,000000,47.8384,48.2474,47.7561,47.804,1157956.094065,0
+BMO.US,D,20160620,000000,48.6711,48.8845,48.3091,48.3394,837288.37426718,0
+BMO.US,D,20160621,000000,48.4735,49.0803,48.2552,48.7543,532385.62017972,0
+BMO.US,D,20160622,000000,48.8904,49.1468,48.5968,48.7319,719366.3490113,0
+BMO.US,D,20160623,000000,49.2466,49.5862,49.1556,49.3504,622106.65680332,0
+BMO.US,D,20160624,000000,46.8909,47.946,46.7226,47.3265,994976.85881941,0
+BMO.US,D,20160627,000000,46.797,46.9272,46.0258,46.3458,889870.95676696,0
+BMO.US,D,20160628,000000,46.8743,47.533,46.7304,47.4987,700807.85058637,0
+BMO.US,D,20160629,000000,47.763,48.0086,47.5907,47.902,831695.17818844,0
+BMO.US,D,20160630,000000,48.1134,48.1134,47.6436,47.8872,1304817.8512424,0
+BMO.US,D,20160701,000000,47.7209,48.2044,47.667,48.1427,1017125.8744202,0
+BMO.US,D,20160705,000000,47.7806,48.3835,47.6514,47.713,921518.39230709,0
+BMO.US,D,20160706,000000,47.5663,48.2337,47.2365,48.1427,984357.55175944,0
+BMO.US,D,20160707,000000,48.22,48.5136,47.6475,47.7894,610542.20791419,0
+BMO.US,D,20160708,000000,47.9852,48.3835,47.946,48.1212,976926.18254485,0
+BMO.US,D,20160711,000000,48.3472,48.4255,47.9616,47.9684,616336.69365816,0
+BMO.US,D,20160712,000000,48.4833,48.6799,48.3394,48.5968,801822.56573724,0
+BMO.US,D,20160713,000000,48.5205,49.0646,48.451,48.9658,850203.6096408,0
+BMO.US,D,20160714,000000,49.3818,49.6861,49.2672,49.4658,932373.72938061,0
+BMO.US,D,20160715,000000,49.556,49.6362,49.3896,49.4942,1096056.9675671,0
+BMO.US,D,20160718,000000,49.503,49.6196,49.3074,49.556,549980.58482638,0
+BMO.US,D,20160719,000000,49.275,49.275,48.9814,49.1644,689869.74974186,0
+BMO.US,D,20160720,000000,49.1468,49.3896,49.0421,49.2173,574324.37302072,0
+BMO.US,D,20160721,000000,49.1322,49.3455,48.8679,48.9736,526530.84971367,0
+BMO.US,D,20160722,000000,48.9814,49.0803,48.4314,48.6927,743616.13391021,0
+BMO.US,D,20160725,000000,48.4911,48.588,48.3825,48.5449,532533.77754753,0
+BMO.US,D,20160726,000000,48.5577,48.9579,48.5361,48.8904,747147.38813894,0
+BMO.US,D,20160727,000000,48.7407,48.9295,48.13,48.5723,1373784.5950725,0
+BMO.US,D,20160728,000000,48.6477,48.9609,48.2504,48.6711,667232.32571476,0
+BMO.US,D,20160729,000000,48.7613,49.2075,48.5429,48.9384,691478.02351386,0
+BMO.US,D,20160801,000000,48.8865,48.9159,48.3198,48.3747,393826.80624971,0
+BMO.US,D,20160802,000000,48.5567,48.8621,48.0086,48.1662,1046030.8659933,0
+BMO.US,D,20160803,000000,48.2151,48.4481,47.9548,48.1378,632739.24693765,0
+BMO.US,D,20160804,000000,48.1378,48.3747,47.7542,48.132,749116.34846845,0
+BMO.US,D,20160805,000000,47.8178,48.1339,47.7404,48.0468,807524.06996072,0
+BMO.US,D,20160808,000000,48.0614,48.5117,48.0546,48.4569,602898.30950991,0
+BMO.US,D,20160809,000000,48.5029,48.9991,48.4891,48.7485,537713.15477134,0
+BMO.US,D,20160810,000000,49.0304,49.2144,48.7613,48.8865,687811.89499167,0
+BMO.US,D,20160811,000000,49.1439,49.5324,49.1439,49.3808,581413.44762691,0
+BMO.US,D,20160812,000000,49.4278,49.4278,49.1312,49.3278,516558.32619733,0
+BMO.US,D,20160815,000000,49.4208,49.6734,49.3808,49.6176,618736.84301675,0
+BMO.US,D,20160816,000000,49.6391,49.7321,49.3934,49.6939,495884.75362498,0
+BMO.US,D,20160817,000000,49.5324,49.9307,49.414,49.8916,758778.25239986,0
+BMO.US,D,20160818,000000,49.9543,50.0873,49.8789,50.0453,476346.37302258,0
+BMO.US,D,20160819,000000,49.647,49.9307,49.2976,49.8613,490830.03294513,0
+BMO.US,D,20160822,000000,49.6254,49.7008,49.3054,49.6567,792078.9198098,0
+BMO.US,D,20160823,000000,50.3516,51.3283,50.3516,51.0886,1683752.2875893,0
+BMO.US,D,20160824,000000,50.9222,51.2001,50.8234,50.9525,815280.36360955,0
+BMO.US,D,20160825,000000,50.9222,51.2745,50.9134,51.2148,747812.56363168,0
+BMO.US,D,20160826,000000,51.3283,51.6473,50.7862,50.9672,721438.5086108,0
+BMO.US,D,20160829,000000,50.9848,51.1512,50.837,50.9926,704993.0407834,0
+BMO.US,D,20160830,000000,50.9848,51.1443,50.7704,50.8448,753210.60069488,0
+BMO.US,D,20160831,000000,50.8448,50.931,50.3428,50.6031,757631.82090546,0
+BMO.US,D,20160901,000000,50.6628,50.886,50.4955,50.7704,762237.98238206,0
+BMO.US,D,20160902,000000,51.021,51.5925,50.976,51.1825,884991.98137859,0
+BMO.US,D,20160906,000000,51.3909,51.481,51.1248,51.481,867479.78050292,0
+BMO.US,D,20160907,000000,51.4967,51.6611,50.9672,51.1913,676944.29661874,0
+BMO.US,D,20160908,000000,51.1365,51.1737,50.7704,50.8624,516335.57925813,0
+BMO.US,D,20160909,000000,50.4113,50.426,49.8388,50.0747,907198.21637661,0
+BMO.US,D,20160912,000000,49.6939,50.2968,49.4738,50.0923,1137089.4060271,0
+BMO.US,D,20160913,000000,49.4816,49.4816,48.9609,49.1694,1215304.2349337,0
+BMO.US,D,20160914,000000,49.0627,49.5422,48.9384,49.1234,688177.69042393,0
+BMO.US,D,20160915,000000,49.1694,49.8847,49.1694,49.6812,873629.84392964,0
+BMO.US,D,20160916,000000,49.2898,49.3504,48.8963,49.228,746731.52573411,0
+BMO.US,D,20160919,000000,49.5648,49.8789,49.2359,49.3122,527014.14926523,0
+BMO.US,D,20160920,000000,49.3738,49.5882,49.0891,49.3367,701866.40943504,0
+BMO.US,D,20160921,000000,49.6313,50.1431,49.3964,50.0599,803523.82102973,0
+BMO.US,D,20160922,000000,50.5552,50.7548,50.4142,50.4886,672244.13184669,0
+BMO.US,D,20160923,000000,50.1147,50.1147,49.5648,49.688,512967.80902147,0
+BMO.US,D,20160926,000000,49.5648,49.6313,49.1938,49.3122,569746.82124273,0
+BMO.US,D,20160927,000000,49.0891,49.6254,48.9697,49.5569,536083.42372538,0
+BMO.US,D,20160928,000000,49.7086,50.3721,49.4952,50.2273,752016.14577781,0
+BMO.US,D,20160929,000000,50.5552,50.564,49.6812,49.8789,521456.71530976,0
+BMO.US,D,20160930,000000,50.0237,50.3516,49.9543,50.0453,532394.81615427,0
+BMO.US,D,20161003,000000,49.8985,50.0296,49.688,49.9543,384442.82510483,0
+BMO.US,D,20161004,000000,49.1057,49.3808,48.4128,48.7701,2766271.758838,0
+BMO.US,D,20161005,000000,48.9384,48.955,48.5997,48.7319,917612.14667154,0
+BMO.US,D,20161006,000000,48.6927,48.7015,48.2836,48.5645,595727.49290769,0
+BMO.US,D,20161007,000000,48.5801,48.6545,47.853,48.1985,644309.82647648,0
+BMO.US,D,20161010,000000,48.3502,48.5861,48.3502,48.5801,355485.72300922,0
+BMO.US,D,20161011,000000,48.4647,48.5959,48.132,48.3962,620272.57076727,0
+BMO.US,D,20161012,000000,48.4216,48.7103,48.132,48.5195,562934.64764812,0
+BMO.US,D,20161013,000000,48.359,48.9384,48.1231,48.8552,611157.31643435,0
+BMO.US,D,20161014,000000,49.2144,49.3964,48.9159,49.0685,519508.19047926,0
+BMO.US,D,20161017,000000,49.1155,49.3446,49.0969,49.2075,531458.87029967,0
+BMO.US,D,20161018,000000,49.55,49.6391,49.365,49.5716,587906.82743698,0
+BMO.US,D,20161019,000000,49.6734,50.1363,49.503,49.5648,702309.85976353,0
+BMO.US,D,20161020,000000,49.414,49.5922,49.2526,49.3446,656512.88470965,0
+BMO.US,D,20161021,000000,49.0225,49.1234,48.8463,48.9765,1153804.6224414,0
+BMO.US,D,20161024,000000,49.0137,49.2652,48.9237,49.1752,1029526.1352188,0
+BMO.US,D,20161025,000000,49.3367,49.4658,49.1811,49.2359,574474.57393844,0
+BMO.US,D,20161026,000000,49.1605,49.6812,49.1517,49.4482,1602595.7686004,0
+BMO.US,D,20161027,000000,49.6108,49.7869,49.3504,49.5804,775318.74529766,0
+BMO.US,D,20161028,000000,49.4756,49.5266,48.9805,49.1586,686498.91418035,0
+BMO.US,D,20161031,000000,49.095,49.2888,48.9902,49.0274,687905.89828711,0
+BMO.US,D,20161101,000000,49.2134,49.2721,48.6555,48.8649,879876.97597666,0
+BMO.US,D,20161102,000000,48.7123,48.7896,48.4559,48.5645,695550.81846634,0
+BMO.US,D,20161103,000000,48.7329,49.1038,48.4559,48.6271,633683.36699186,0
+BMO.US,D,20161104,000000,48.4559,48.496,48.04,48.1946,730154.2489381,0
+BMO.US,D,20161107,000000,48.7035,49.1126,48.7035,48.9648,650702.05056647,0
+BMO.US,D,20161108,000000,48.8649,49.3504,48.7896,49.2428,460262.61352763,0
+BMO.US,D,20161109,000000,48.3482,49.4052,48.1182,49.2809,821319.05356668,0
+BMO.US,D,20161110,000000,49.2271,49.5588,48.9902,49.2584,1275523.5634131,0
+BMO.US,D,20161111,000000,48.9648,49.2584,48.5801,48.9736,737420.09061071,0
+BMO.US,D,20161114,000000,49.1801,49.4972,49.095,49.2809,896202.89613487,0
+BMO.US,D,20161115,000000,49.4356,49.8368,49.0734,49.829,881411.68195223,0
+BMO.US,D,20161116,000000,49.643,49.9141,49.4414,49.7595,760726.77723035,0
+BMO.US,D,20161117,000000,49.8838,50.3281,49.7536,49.9983,577926.12972104,0
+BMO.US,D,20161118,000000,49.9386,50.1481,49.7595,50.1147,674448.1004148,0
+BMO.US,D,20161121,000000,50.4142,50.9946,50.4142,50.8086,743942.0801194,0
+BMO.US,D,20161122,000000,51.0298,51.2393,50.5141,50.653,525319.02462244,0
+BMO.US,D,20161123,000000,50.6844,50.9858,50.5317,50.8448,548870.93723019,0
+BMO.US,D,20161125,000000,50.7695,50.9232,50.5689,50.8908,278634.96366143,0
+BMO.US,D,20161128,000000,50.9682,51.2549,50.9144,51.0464,544778.72855366,0
+BMO.US,D,20161129,000000,51.0004,51.3313,51.0004,51.1463,756251.40294741,0
+BMO.US,D,20161130,000000,51.4007,51.4233,50.7695,50.7695,799699.31739022,0
+BMO.US,D,20161201,000000,51.1189,51.4086,50.7695,51.3176,799285.49853529,0
+BMO.US,D,20161202,000000,51.3929,51.7942,51.2951,51.6543,708850.24122133,0
+BMO.US,D,20161205,000000,51.8392,52.2092,51.8392,52.0183,593303.84272523,0
+BMO.US,D,20161206,000000,53.1819,53.4814,53.135,53.4442,1054418.6165615,0
+BMO.US,D,20161207,000000,53.8074,54.3123,53.5686,54.2291,948781.39153485,0
+BMO.US,D,20161208,000000,54.4621,55.7579,54.375,55.5191,1104835.0361664,0
+BMO.US,D,20161209,000000,55.5798,56.302,55.5798,56.2678,936218.66851914,0
+BMO.US,D,20161212,000000,56.2501,56.6201,56.2501,56.3187,669964.55193225,0
+BMO.US,D,20161213,000000,56.4948,56.9509,56.4948,56.6652,761584.04641378,0
+BMO.US,D,20161214,000000,56.4752,56.6964,55.7197,55.8264,867239.66338956,0
+BMO.US,D,20161215,000000,55.4094,55.9027,55.3488,55.8019,715380.40492962,0
+BMO.US,D,20161216,000000,55.8793,56.211,55.7579,55.9801,714485.33007303,0
+BMO.US,D,20161219,000000,55.9869,56.0123,55.4848,55.5112,553056.12742722,0
+BMO.US,D,20161220,000000,55.6414,56.0975,55.6414,55.9027,619233.42564267,0
+BMO.US,D,20161221,000000,55.9741,55.9741,55.6101,55.8019,380231.06875909,0
+BMO.US,D,20161222,000000,55.6032,55.7579,55.3164,55.6336,518362.78075982,0
+BMO.US,D,20161223,000000,55.3556,55.6169,55.3164,55.3792,391858.86769516,0
+BMO.US,D,20161227,000000,55.4936,55.5553,55.4094,55.4721,189437.07581245,0
+BMO.US,D,20161228,000000,55.3262,55.3792,55.0395,55.2724,384714.61724165,0
+BMO.US,D,20161229,000000,55.2724,55.6169,55.202,55.3634,447718.28246102,0
+BMO.US,D,20161230,000000,55.6492,55.7657,55.3429,55.4408,618742.97366646,0
+BMO.US,D,20170103,000000,55.6649,55.9105,55.5338,55.6962,635406.07955831,0
+BMO.US,D,20170104,000000,56.259,56.6592,56.1347,56.4263,952761.20496684,0
+BMO.US,D,20170105,000000,56.4038,57.0791,56.3823,56.9186,839791.72289577,0
+BMO.US,D,20170106,000000,56.991,57.083,56.811,56.8756,441164.61792887,0
+BMO.US,D,20170109,000000,56.5496,56.991,56.2756,56.7209,660619.39823548,0
+BMO.US,D,20170110,000000,56.853,57.2377,56.8041,56.9362,457721.45922587,0
+BMO.US,D,20170111,000000,56.9509,57.8748,56.8266,57.8229,656601.77913033,0
+BMO.US,D,20170112,000000,58.094,58.1028,57.3443,57.5225,583660.33074294,0
+BMO.US,D,20170113,000000,57.6898,57.8904,57.4989,57.5391,380264.78733246,0
+BMO.US,D,20170117,000000,57.6781,57.9178,57.4989,57.6781,702585.73900015,0
+BMO.US,D,20170118,000000,57.4511,57.6457,56.5369,56.6524,587835.30319045,0
+BMO.US,D,20170119,000000,56.6524,56.8041,56.3823,56.7669,514826.41765633,0
+BMO.US,D,20170120,000000,56.8266,57.1447,56.6906,57.0292,501449.3400051,0
+BMO.US,D,20170123,000000,57.0106,57.5449,56.853,57.4608,468590.07937375,0
+BMO.US,D,20170124,000000,57.4921,58.2154,57.3297,58.1714,522441.70636199,0
+BMO.US,D,20170125,000000,58.5863,59.2489,58.5863,59.1481,1043092.2412359,0
+BMO.US,D,20170126,000000,59.335,59.427,59.0649,59.2489,511341.14330036,0
+BMO.US,D,20170127,000000,59.1324,59.427,59.0785,59.1481,530708.88748604,0
+BMO.US,D,20170130,000000,58.9572,59.0032,58.4874,58.7301,568900.79158376,0
+BMO.US,D,20170131,000000,58.9181,59.0971,58.4972,58.8153,430811.99413096,0
+BMO.US,D,20170201,000000,58.7997,58.8701,58.1146,58.5657,626590.20528587,0
+BMO.US,D,20170202,000000,58.6695,58.9093,58.4816,58.6841,326147.4988571,0
+BMO.US,D,20170203,000000,58.8085,59.3203,58.6979,59.0883,457007.23853551,0
+BMO.US,D,20170206,000000,58.7997,58.8927,58.461,58.6284,367130.89211944,0
+BMO.US,D,20170207,000000,58.4747,58.5755,58.278,58.4199,374927.03499134,0
+BMO.US,D,20170208,000000,58.4561,58.644,58.0069,58.6,376176.66575573,0
+BMO.US,D,20170209,000000,58.7997,59.0883,58.7379,58.9181,333466.47282714,0
+BMO.US,D,20170210,000000,59.196,59.5406,59.1892,59.5092,367657.10621892,0
+BMO.US,D,20170213,000000,59.6344,59.9584,59.6158,59.9036,599591.84577027,0
+BMO.US,D,20170214,000000,59.8889,59.9975,59.6404,59.8811,444924.7497465,0
+BMO.US,D,20170215,000000,59.9437,60.2687,59.7343,60.2471,431164.50648886,0
+BMO.US,D,20170216,000000,60.3167,60.5113,60.1933,60.3019,513922.14682518,0
+BMO.US,D,20170217,000000,60.0895,60.2687,59.8253,60.2471,403673.65144715,0
+BMO.US,D,20170221,000000,60.2775,60.574,59.9975,60.07,562053.87764083,0
+BMO.US,D,20170222,000000,59.9036,60.3019,59.7734,60.1443,545234.44018156,0
+BMO.US,D,20170223,000000,60.3949,60.6582,60.2549,60.2941,539576.87228095,0
+BMO.US,D,20170224,000000,59.9202,60.2775,59.3379,59.4142,746411.71017462,0
+BMO.US,D,20170227,000000,59.423,59.4476,58.6284,58.9631,1052692.8386702,0
+BMO.US,D,20170228,000000,58.7781,59.6482,58.6195,58.8153,1109017.1610385,0
+BMO.US,D,20170301,000000,59.8723,59.8723,59.2273,59.4476,1094644.8745856,0
+BMO.US,D,20170302,000000,59.5092,60.1777,59.4476,59.976,772848.09346748,0
+BMO.US,D,20170303,000000,59.929,59.9672,59.5406,59.7969,580087.18374123,0
+BMO.US,D,20170306,000000,59.6482,60.0895,59.3134,59.9114,536779.25246663,0
+BMO.US,D,20170307,000000,59.8811,60.3323,59.6404,59.9975,504128.43392517,0
+BMO.US,D,20170308,000000,60.1933,60.2031,59.3604,59.4054,531145.18538988,0
+BMO.US,D,20170309,000000,59.2978,59.6423,58.9259,59.0795,437515.85958083,0
+BMO.US,D,20170310,000000,59.4769,59.7881,58.9719,59.5406,995733.99405769,0
+BMO.US,D,20170313,000000,59.47,59.9437,59.3888,59.6794,624060.29050857,0
+BMO.US,D,20170314,000000,59.1892,59.4299,59.0032,59.1275,457366.90331807,0
+BMO.US,D,20170315,000000,59.1412,59.2821,58.6029,59.1275,829817.15582953,0
+BMO.US,D,20170316,000000,59.3692,59.5866,59.1334,59.1823,475420.64491748,0
+BMO.US,D,20170317,000000,59.2684,59.5542,58.7301,58.8407,809985.52581634,0
+BMO.US,D,20170320,000000,58.6763,58.7057,57.9785,58.2652,533260.2595373,0
+BMO.US,D,20170321,000000,58.5599,58.9181,57.3551,57.4109,732983.54377588,0
+BMO.US,D,20170322,000000,56.9039,57.5489,56.6084,57.4373,956418.13751448,0
+BMO.US,D,20170323,000000,57.4109,58.139,57.3679,57.775,622627.76202805,0
+BMO.US,D,20170324,000000,58.094,58.1802,57.5087,57.7495,459711.87682934,0
+BMO.US,D,20170327,000000,57.1603,57.8454,57.082,57.7113,532073.97881983,0
+BMO.US,D,20170328,000000,57.7192,58.2516,57.7192,58.0617,543375.8315467,0
+BMO.US,D,20170329,000000,58.094,58.4366,58.0226,58.3876,408996.07716401,0
+BMO.US,D,20170330,000000,58.5295,58.7468,58.1723,58.1802,439819.96209408,0
+BMO.US,D,20170331,000000,58.5041,58.6069,57.9785,58.1644,492623.24798316,0
+BMO.US,D,20170403,000000,57.8826,58.0548,57.2563,57.9912,525189.25920374,0
+BMO.US,D,20170404,000000,57.775,58.234,57.5263,57.9844,444634.56566058,0
+BMO.US,D,20170405,000000,58.2555,58.4816,57.6937,57.7035,414183.62858742,0
+BMO.US,D,20170406,000000,57.7906,58.189,57.5567,57.8885,433439.9993035,0
+BMO.US,D,20170407,000000,57.96,58.2652,57.8366,58.1312,627097.00566129,0
+BMO.US,D,20170410,000000,58.1468,58.4268,57.9912,58.2946,448443.74267583,0
+BMO.US,D,20170411,000000,58.1644,58.1918,57.4021,57.6409,649636.33929315,0
+BMO.US,D,20170412,000000,57.6585,57.8582,57.3855,57.6243,532604.28001911,0
+BMO.US,D,20170413,000000,57.6193,57.6869,56.7718,56.807,561346.80937512,0
+BMO.US,D,20170417,000000,56.8236,57.7495,56.8236,57.5567,548985.37602464,0
+BMO.US,D,20170418,000000,57.1975,57.2983,56.7092,56.99,585627.24752254,0
+BMO.US,D,20170419,000000,57.1897,57.222,56.4684,56.6466,531590.67926827,0
+BMO.US,D,20170420,000000,56.7004,57.2689,56.5692,57.1437,447529.25409519,0
+BMO.US,D,20170421,000000,57.036,57.2445,56.7816,56.8501,334367.67833343,0
+BMO.US,D,20170424,000000,57.5489,57.8043,57.4725,57.588,530136.69351379,0
+BMO.US,D,20170425,000000,57.5489,57.8983,57.3855,57.775,538791.12734406,0
+BMO.US,D,20170426,000000,57.7358,57.82,56.857,56.9969,790475.75491255,0
+BMO.US,D,20170427,000000,56.9949,57.0811,55.2138,55.6189,1344403.4563725,0
+BMO.US,D,20170428,000000,55.5837,56.1151,55.342,55.5925,576546.73353794,0
+BMO.US,D,20170501,000000,55.7471,55.9527,55.342,55.342,463801.02018102,0
+BMO.US,D,20170502,000000,55.2138,55.3341,54.6079,54.8516,716332.69918343,0
+BMO.US,D,20170503,000000,54.6637,55.1334,54.5071,54.788,711068.51463874,0
+BMO.US,D,20170504,000000,54.8751,54.9221,54.4005,54.4289,569204.25874404,0
+BMO.US,D,20170505,000000,54.4827,55.4956,54.4827,55.3478,572140.83995162,0
+BMO.US,D,20170508,000000,55.4496,55.5132,55.0023,55.291,498604.71854307,0
+BMO.US,D,20170509,000000,55.4408,55.4408,54.4993,54.7038,435102.42714788,0
+BMO.US,D,20170510,000000,54.8516,55.1032,54.6079,54.97,401790.52021348,0
+BMO.US,D,20170511,000000,54.4005,54.5805,53.8632,54.1538,911986.25379439,0
+BMO.US,D,20170512,000000,53.959,54.1597,53.4315,53.825,810981.75639303,0
+BMO.US,D,20170515,000000,54.2106,54.6881,54.0922,54.4601,866177.0174411,0
+BMO.US,D,20170516,000000,54.788,55.0278,54.1538,54.1783,920262.63089299,0
+BMO.US,D,20170517,000000,53.729,53.9424,52.9001,53.0811,1169782.1173415,0
+BMO.US,D,20170518,000000,53.3454,53.7662,52.9217,53.5324,805745.159772,0
+BMO.US,D,20170519,000000,54.0158,54.3809,53.8553,54.3711,499216.76173838,0
+BMO.US,D,20170522,000000,54.5619,54.6402,54.3652,54.4121,223023.84020852,0
+BMO.US,D,20170523,000000,55.1736,55.3536,54.742,55.152,851671.90024459,0
+BMO.US,D,20170524,000000,54.1401,54.3769,53.5264,53.8338,1453890.7294125,0
+BMO.US,D,20170525,000000,53.9649,54.1685,52.7435,53.0323,979141.39063742,0
+BMO.US,D,20170526,000000,52.9001,53.2065,52.9001,53.1898,621694.88149829,0
+BMO.US,D,20170530,000000,53.1252,53.226,52.86,53.0165,587435.78918483,0
+BMO.US,D,20170531,000000,53.0459,53.0635,52.3726,52.6799,545840.35272718,0
+BMO.US,D,20170601,000000,53.0557,53.181,52.6642,53.0733,591692.50362838,0
+BMO.US,D,20170602,000000,53.134,53.4482,52.7249,53.0929,552914.1007091,0
+BMO.US,D,20170605,000000,53.1193,53.1741,52.6642,52.9539,524107.19953122,0
+BMO.US,D,20170606,000000,52.7337,52.9481,52.6554,52.8913,456056.9878316,0
+BMO.US,D,20170607,000000,52.8913,52.9941,52.3814,52.5145,583158.63924227,0
+BMO.US,D,20170608,000000,52.6319,53.2671,52.6006,53.226,527058.0855881,0
+BMO.US,D,20170609,000000,53.5412,54.8301,53.5128,54.7253,975167.70785514,0
+BMO.US,D,20170612,000000,54.7508,55.0405,54.0922,54.8457,905579.7248551,0
+BMO.US,D,20170613,000000,55.0728,55.2979,54.8585,55.2,698501.70452322,0
+BMO.US,D,20170614,000000,55.1276,55.2138,54.5365,54.7195,528569.29073981,0
+BMO.US,D,20170615,000000,54.2663,55.0464,54.0863,54.9475,578415.5599223,0
+BMO.US,D,20170616,000000,55.0278,55.2362,54.5952,55.2206,523936.56311449,0
+BMO.US,D,20170619,000000,55.3341,55.9027,55.2274,55.6531,580551.06956873,0
+BMO.US,D,20170620,000000,55.4858,55.4858,55.0972,55.1736,357624.2979805,0
+BMO.US,D,20170621,000000,55.159,55.159,54.3495,54.4993,652970.39095645,0
+BMO.US,D,20170622,000000,54.7675,55.6991,54.7508,55.4496,681327.71115615,0
+BMO.US,D,20170623,000000,55.4094,55.8587,55.064,55.5572,743340.25467359,0
+BMO.US,D,20170626,000000,55.9527,56.1543,55.566,55.6923,793438.90226884,0
+BMO.US,D,20170627,000000,55.8509,56.3842,55.6991,56.1787,729180.49741032,0
+BMO.US,D,20170628,000000,56.6015,57.6839,56.6015,57.5577,774825.22799659,0
+BMO.US,D,20170629,000000,57.8728,58.0412,57.2777,57.6213,691685.4438288,0
+BMO.US,D,20170630,000000,57.9061,57.9981,57.2387,57.6213,780148.67548841,0
+BMO.US,D,20170703,000000,57.7887,58.1566,57.7887,57.9296,188240.57734548,0
+BMO.US,D,20170705,000000,57.8435,58.1254,57.3149,57.9502,491679.12792895,0
+BMO.US,D,20170706,000000,57.9981,58.461,57.8963,57.9296,638769.76269517,0
+BMO.US,D,20170707,000000,58.2496,58.5256,57.8806,58.3534,487673.77012321,0
+BMO.US,D,20170710,000000,58.2662,58.7987,58.047,58.4923,415625.3530425,0
+BMO.US,D,20170711,000000,58.3446,58.5961,58.0676,58.5471,521668.2227245,0
+BMO.US,D,20170712,000000,58.7115,59.9535,58.5716,59.6618,810809.0764264,0
+BMO.US,D,20170713,000000,59.7098,59.9124,59.5052,59.7382,391439.93996547,0
+BMO.US,D,20170714,000000,59.7803,60.2061,59.606,60.1101,414450.31184949,0
+BMO.US,D,20170717,000000,60.0925,60.3147,59.6785,59.8341,388394.0288382,0
+BMO.US,D,20170718,000000,60.1179,60.2901,59.5904,60.0142,375315.3094725,0
+BMO.US,D,20170719,000000,60.1023,60.4722,60.1023,60.2061,427801.84512695,0
+BMO.US,D,20170720,000000,60.4155,60.6122,60.2109,60.3137,430044.64114318,0
+BMO.US,D,20170721,000000,60.2599,60.3137,59.9692,60.2725,417593.29159706,0
+BMO.US,D,20170724,000000,60.3607,60.5016,60.1179,60.3998,345272.06060458,0
+BMO.US,D,20170725,000000,60.7306,60.8627,60.1414,60.3695,478310.22447733,0
+BMO.US,D,20170726,000000,60.4634,60.7228,60.0837,60.3529,513942.58232419,0
+BMO.US,D,20170727,000000,60.4155,60.4155,59.5131,59.8106,593624.68005967,0
+BMO.US,D,20170728,000000,60.0073,60.2021,59.7881,59.9711,414897.84927778,0
+BMO.US,D,20170731,000000,59.9613,60.2765,59.6306,60.0954,294528.67301559,0
+BMO.US,D,20170801,000000,60.2149,60.3411,59.5268,60.024,356540.19475808,0
+BMO.US,D,20170802,000000,59.883,60.3029,59.8341,59.979,310147.52490809,0
+BMO.US,D,20170803,000000,59.9134,60.0739,59.564,59.6599,353179.57694607,0
+BMO.US,D,20170804,000000,59.6942,59.701,59.1784,59.2753,399061.35932084,0
+BMO.US,D,20170807,000000,59.2655,59.3408,59.0355,59.1451,218295.06573786,0
+BMO.US,D,20170808,000000,59.1305,59.4848,58.9973,59.3272,492415.82766822,0
+BMO.US,D,20170809,000000,58.9327,59.1451,58.6078,58.6929,632823.03248358,0
+BMO.US,D,20170810,000000,58.5373,58.6636,57.7201,57.7769,478966.20399552,0
+BMO.US,D,20170811,000000,57.5773,58.1938,57.3071,57.4413,609834.11787353,0
+BMO.US,D,20170814,000000,57.863,58.3132,57.4315,57.9345,494941.65534572,0
+BMO.US,D,20170815,000000,58.1654,58.1654,57.4677,57.5871,437513.81603093,0
+BMO.US,D,20170816,000000,57.8474,58.0078,57.6575,57.863,415707.09503854,0
+BMO.US,D,20170817,000000,57.7045,57.8072,57.3149,57.3149,375468.57571507,0
+BMO.US,D,20170818,000000,57.4207,57.6947,57.0977,57.6321,413523.56196943,0
+BMO.US,D,20170821,000000,57.5459,58.001,57.4051,57.9032,327581.04911258,0
+BMO.US,D,20170822,000000,58.0754,58.2016,57.7123,57.7593,415225.83903688,0
+BMO.US,D,20170823,000000,57.7045,58.6078,57.3717,58.4189,456195.94922486,0
+BMO.US,D,20170824,000000,58.6215,58.6431,58.1812,58.323,384558.28567423,0
+BMO.US,D,20170825,000000,58.5921,58.7967,58.3484,58.6137,297568.45349317,0
+BMO.US,D,20170828,000000,58.6469,58.7615,58.2672,58.5207,434436.22988019,0
+BMO.US,D,20170829,000000,58.2741,58.2741,56.534,56.9783,1097914.554427,0
+BMO.US,D,20170830,000000,57.1427,57.1427,56.5408,56.5878,660768.57737825,0
+BMO.US,D,20170831,000000,56.9509,57.1173,56.5634,56.8658,744039.14873969,0
+BMO.US,D,20170901,000000,57.2377,57.5127,56.9421,57.2289,439186.4616248,0
+BMO.US,D,20170905,000000,57.1261,57.3237,56.8501,56.9783,761047.61456479,0
+BMO.US,D,20170906,000000,57.1339,57.8709,56.807,57.6575,1438123.7201521,0
+BMO.US,D,20170907,000000,57.8474,58.2908,57.8474,58.093,599775.76526135,0
+BMO.US,D,20170908,000000,58.14,58.6293,57.9824,58.6078,804213.51912128,0
+BMO.US,D,20170911,000000,58.875,59.5102,58.8379,59.3986,633082.563321,0
+BMO.US,D,20170912,000000,59.472,59.6942,59.1138,59.472,651383.57445841,0
+BMO.US,D,20170913,000000,59.5014,59.8429,59.4407,59.7636,487252.79884363,0
+BMO.US,D,20170914,000000,59.7088,59.7333,59.4848,59.701,418703.96096819,0
+BMO.US,D,20170915,000000,59.7558,60.024,59.423,59.5738,513373.45367679,0
+BMO.US,D,20170918,000000,59.6697,59.701,59.0199,59.1617,431229.90008569,0
+BMO.US,D,20170919,000000,59.3193,59.613,59.2489,59.3986,424684.40975314,0
+BMO.US,D,20170920,000000,59.3986,59.6306,58.875,59.2097,555182.44109909,0
+BMO.US,D,20170921,000000,59.2097,59.7558,59.1138,59.5512,430250.01790821,0
+BMO.US,D,20170922,000000,59.6766,59.93,59.4309,59.5972,442852.590147,0
+BMO.US,D,20170925,000000,59.472,59.7636,59.3604,59.3986,362074.12788969,0
+BMO.US,D,20170926,000000,59.4054,59.6844,59.1862,59.472,424181.69647752,0
+BMO.US,D,20170927,000000,59.652,60.0152,59.3526,59.3604,483589.73564628,0
+BMO.US,D,20170928,000000,59.4142,60.0328,59.289,59.883,455679.95287488,0
+BMO.US,D,20170929,000000,59.9545,60.2863,59.8038,59.9711,446082.42076536,0
+BMO.US,D,20171002,000000,59.8429,60.5652,59.8429,60.3665,539034.30978226,0
+BMO.US,D,20171003,000000,60.4281,61.1025,60.3175,61.1025,488374.70773921,0
+BMO.US,D,20171004,000000,60.9762,61.3883,60.9762,61.1964,398400.2709279,0
+BMO.US,D,20171005,000000,61.174,61.2219,60.8999,60.9928,291562.46033445,0
+BMO.US,D,20171006,000000,60.9606,60.984,60.5857,60.9126,250698.61474132,0
+BMO.US,D,20171009,000000,60.9518,60.9518,60.6024,60.6738,133683.92564144,0
+BMO.US,D,20171010,000000,61.127,61.4255,61.0702,61.31,312962.51489657,0
+BMO.US,D,20171011,000000,61.2826,61.9119,61.2826,61.8551,373414.80806468,0
+BMO.US,D,20171012,000000,61.8473,61.9031,61.5919,61.7201,306827.7780941,0
+BMO.US,D,20171013,000000,61.7591,62.0058,61.4832,61.8865,578784.42067941,0
+BMO.US,D,20171016,000000,61.8326,61.9031,61.6251,61.7043,393247.45985281,0
+BMO.US,D,20171017,000000,61.7132,61.9119,61.5537,61.8629,1066114.8744193,0
+BMO.US,D,20171018,000000,61.9403,62.3885,61.9403,62.3044,420910.99486115,0
+BMO.US,D,20171019,000000,62.0058,62.4668,62.0058,62.4414,408618.02043235,0
+BMO.US,D,20171020,000000,62.2192,62.3474,61.9334,61.9725,444527.27929078,0
+BMO.US,D,20171023,000000,61.9901,62.2114,61.8953,61.9579,320072.02500176,0
+BMO.US,D,20171024,000000,62.0988,62.1321,61.9197,62.0283,341988.07591385,0
+BMO.US,D,20171025,000000,62.2358,62.4414,61.3981,61.5615,416112.73969386,0
+BMO.US,D,20171026,000000,61.6663,61.8953,61.6085,61.6329,386730.57921887,0
+BMO.US,D,20171027,000000,61.5703,61.7827,61.2219,61.7827,363377.91272646,0
+BMO.US,D,20171030,000000,62.2162,62.3924,62.1702,62.3298,348593.85096847,0
+BMO.US,D,20171031,000000,61.2728,61.5859,61.0742,61.2366,498387.08047862,0
+BMO.US,D,20171101,000000,61.4176,61.4901,61.2014,61.2884,324836.56159568,0
+BMO.US,D,20171102,000000,61.4235,61.8805,61.2366,61.8581,307062.7863327,0
+BMO.US,D,20171103,000000,62.0714,62.1751,61.8972,62.1634,277913.59054641,0
+BMO.US,D,20171106,000000,62.1458,62.3562,61.9765,62.32,217777.02583799,0
+BMO.US,D,20171107,000000,62.0078,62.1751,61.7533,62.0332,278048.46483987,0
+BMO.US,D,20171108,000000,62.1702,62.3112,61.9863,62.2407,264616.21134132,0
+BMO.US,D,20171109,000000,62.0029,62.2084,61.906,62.1702,253367.49091188,0
+BMO.US,D,20171110,000000,62.1702,62.1702,61.4235,61.7211,268889.27418408,0
+BMO.US,D,20171113,000000,61.353,61.676,61.2493,61.6007,334536.27120026,0
+BMO.US,D,20171114,000000,61.353,61.5919,61.122,61.4725,358888.23359421,0
+BMO.US,D,20171115,000000,61.1466,61.5859,61.0016,61.538,346667.80518689,0
+BMO.US,D,20171116,000000,61.7475,62.1458,61.6329,62.0078,331101.06381686,0
+BMO.US,D,20171117,000000,61.9931,62.0714,61.9931,61.9931,403717.58777002,0
+BMO.US,D,20171120,000000,61.953,62.1702,61.7759,61.8081,398229.63451118,0
+BMO.US,D,20171121,000000,62.0714,62.1282,61.8414,62.0078,379395.25684963,0
+BMO.US,D,20171122,000000,62.6224,62.7203,62.6224,62.6224,453881.6289621,0
+BMO.US,D,20171124,000000,62.553,62.6576,62.4658,62.5441,155673.54434996,0
+BMO.US,D,20171127,000000,62.5206,62.5764,62.1027,62.1702,351887.03163376,0
+BMO.US,D,20171128,000000,62.137,62.2407,61.8013,62.1027,628261.8291048,0
+BMO.US,D,20171129,000000,62.0078,62.0655,61.6955,61.8169,561272.21980374,0
+BMO.US,D,20171130,000000,61.9353,61.9353,61.4333,61.5527,677465.40184346,0
+BMO.US,D,20171201,000000,62.182,62.7438,62.09,62.641,647310.77950594,0
+BMO.US,D,20171204,000000,62.87,63.0883,62.5353,62.5676,527506.64479135,0
+BMO.US,D,20171205,000000,62.3454,63.1617,62.2084,62.3836,675908.21681899,0
+BMO.US,D,20171206,000000,62.409,63.0002,62.272,62.8876,917263.72141344,0
+BMO.US,D,20171207,000000,62.4178,62.7907,62.4012,62.5676,531924.79967707,0
+BMO.US,D,20171208,000000,62.6224,62.8328,62.505,62.687,386268.73694127,0
+BMO.US,D,20171211,000000,62.6576,63.007,62.505,62.6312,450919.50338076,0
+BMO.US,D,20171212,000000,62.7359,62.824,62.409,62.7026,423420.47413944,0
+BMO.US,D,20171213,000000,62.7291,63.0481,62.6136,62.7907,557044.1150588,0
+BMO.US,D,20171214,000000,62.9209,62.9835,62.4266,62.8328,528394.56722328,0
+BMO.US,D,20171215,000000,62.9434,62.9434,62.3611,62.505,541162.66700404,0
+BMO.US,D,20171218,000000,62.9052,63.0883,62.6508,62.7359,410840.38094957,0
+BMO.US,D,20171219,000000,62.8641,63.0247,62.553,62.7849,394444.98009473,0
+BMO.US,D,20171220,000000,63.0247,63.0883,62.5842,62.9923,280575.31429232,0
+BMO.US,D,20171221,000000,63.3035,63.8144,63.2723,63.4484,430672.01096275,0
+BMO.US,D,20171222,000000,63.2311,63.3281,63.0559,63.3202,288289.71516818,0
+BMO.US,D,20171226,000000,63.3281,63.5091,63.2399,63.3359,109894.96124518,0
+BMO.US,D,20171227,000000,63.6882,63.6882,63.2399,63.4093,301801.66711286,0
+BMO.US,D,20171228,000000,63.5287,63.9358,63.4484,63.8947,379351.32052676,0
+BMO.US,D,20171229,000000,63.9202,64.1805,63.7753,63.9602,275272.30229951,0
+BMO.US,D,20180102,000000,63.9818,64.433,63.8634,64.113,444015.37004061,0
+BMO.US,D,20180103,000000,64.0248,64.3968,63.9818,64.2157,342466.26659066,0
+BMO.US,D,20180104,000000,64.5445,65.0818,64.342,64.9742,561291.6335278,0
+BMO.US,D,20180105,000000,65.5026,65.718,65.2394,65.5751,504045.67015418,0
+BMO.US,D,20180108,000000,65.6387,65.6387,65.3334,65.4548,391148.7341046,0
+BMO.US,D,20180109,000000,65.439,65.9353,65.2942,65.6534,423933.40516457,0
+BMO.US,D,20180110,000000,65.764,66.085,65.0848,65.302,519667.58737153,0
+BMO.US,D,20180111,000000,65.3676,65.4782,65.0779,65.3334,376696.74920551,0
+BMO.US,D,20180112,000000,65.5428,65.7503,65.2316,65.6152,359678.0656309,0
+BMO.US,D,20180116,000000,66.1329,66.3081,65.9294,66.0204,501667.9998445,0
+BMO.US,D,20180117,000000,66.1183,66.8034,65.6838,66.4677,591730.30930155,0
+BMO.US,D,20180118,000000,66.3502,67.1733,66.3502,66.7408,521410.73543699,0
+BMO.US,D,20180119,000000,66.7808,67.3877,66.7074,66.7486,424001.86408625,0
+BMO.US,D,20180122,000000,66.9796,67.7106,66.9306,67.14,497206.93041086,0
+BMO.US,D,20180123,000000,67.1107,67.3553,66.6448,67.1185,476082.75508536,0
+BMO.US,D,20180124,000000,67.4923,67.6587,66.9248,67.2271,512707.2564091,0
+BMO.US,D,20180125,000000,67.4297,67.5393,66.6928,66.9178,388477.81438413,0
+BMO.US,D,20180126,000000,67.0372,67.1645,66.4765,67.1107,487022.89947978,0
+BMO.US,D,20180129,000000,66.9972,66.9972,66.5724,66.7662,386460.83063196,0
+BMO.US,D,20180130,000000,66.7408,66.8836,66.3953,66.5724,646146.97783738,0
+BMO.US,D,20180131,000000,66.7594,66.7594,66.2259,66.3874,472940.79711275,0
+BMO.US,D,20180201,000000,66.3405,66.5558,65.67,66.5009,603725.94721977,0
+BMO.US,D,20180202,000000,65.8403,66.1045,65.0584,65.0584,543002.88368979,0
+BMO.US,D,20180205,000000,64.1364,64.2823,62.362,62.5402,1087220.6577957,0
+BMO.US,D,20180206,000000,61.5243,63.0805,60.9176,62.9434,1199322.6529338,0
+BMO.US,D,20180207,000000,62.9043,63.1283,62.5715,62.7966,586781.85321655,0
+BMO.US,D,20180208,000000,62.8563,62.8563,60.9988,60.9988,595377.02409969,0
+BMO.US,D,20180209,000000,61.2366,61.2786,59.791,61.0056,786778.97314184,0
+BMO.US,D,20180212,000000,62.0244,62.0244,61.0056,61.6467,467799.22556211,0
+BMO.US,D,20180213,000000,61.5889,61.8698,61.2708,61.7513,393474.29389181,0
+BMO.US,D,20180214,000000,62.7262,63.1039,62.7262,62.7262,685546.61992653,0
+BMO.US,D,20180215,000000,63.4357,63.4445,62.6537,63.2009,506955.68521305,0
+BMO.US,D,20180216,000000,62.9287,63.0002,62.5715,62.6626,513424.54242432,0
+BMO.US,D,20180220,000000,62.322,63.0002,62.322,62.322,597681.12661294,0
+BMO.US,D,20180221,000000,62.5167,63.604,62.4286,63.0657,447138.93606412,0
+BMO.US,D,20180222,000000,63.0991,63.2751,62.46,62.6185,580992.47634733,0
+BMO.US,D,20180223,000000,62.8681,63.3486,62.6556,63.2967,428793.98860383,0
+BMO.US,D,20180226,000000,63.4592,63.5629,63.0657,63.3769,456836.60211879,0
+BMO.US,D,20180227,000000,62.9835,63.007,61.8777,62.0156,953636.86609937,0
+BMO.US,D,20180228,000000,62.2896,62.2994,61.2982,61.307,597782.28233303,0
+BMO.US,D,20180301,000000,61.2982,61.3775,60.0788,60.6298,755797.73486941,0
+BMO.US,D,20180302,000000,60.0857,60.4184,59.7979,60.4095,707255.25052368,0
+BMO.US,D,20180305,000000,59.6844,60.2256,59.515,60.0054,590122.03552955,0
+BMO.US,D,20180306,000000,60.5309,60.6601,60.2413,60.5642,438533.54743147,0
+BMO.US,D,20180307,000000,60.1131,60.5309,59.8556,60.3715,348967.82060034,0
+BMO.US,D,20180308,000000,60.4253,61.0868,60.4253,60.9508,567304.77911117,0
+BMO.US,D,20180309,000000,61.5635,61.7171,61.0398,61.6701,399493.57012488,0
+BMO.US,D,20180312,000000,61.6701,61.9275,61.3775,61.7357,329480.52874546,0
+BMO.US,D,20180313,000000,61.7817,61.9197,60.9342,60.984,412591.70321463,0
+BMO.US,D,20180314,000000,61.3452,61.5723,61.1466,61.266,489422.02706342,0
+BMO.US,D,20180315,000000,61.2424,61.3315,60.8236,60.9176,393232.13322855,0
+BMO.US,D,20180316,000000,60.9508,61.307,60.8069,60.8236,472823.29299344,0
+BMO.US,D,20180319,000000,60.8539,61.1211,60.4987,60.7903,506017.69580854,0
+BMO.US,D,20180320,000000,60.8363,61.3237,60.7257,61.217,524685.52415317,0
+BMO.US,D,20180321,000000,61.4842,62.4344,61.4842,62.1751,733076.52529637,0
+BMO.US,D,20180322,000000,61.7171,62.0009,60.9508,61.168,763498.85267091,0
+BMO.US,D,20180323,000000,61.4039,61.7201,60.5221,60.6836,824184.11052772,0
+BMO.US,D,20180326,000000,61.1122,61.354,60.7355,60.9116,506149.50477715,0
+BMO.US,D,20180327,000000,61.0574,61.0574,60.1052,60.3538,535535.75235194,0
+BMO.US,D,20180328,000000,59.9917,60.8069,59.888,60.2158,527632.32311025,0
+BMO.US,D,20180329,000000,60.6836,61.031,60.3538,60.9508,386986.02295648,0
+BMO.US,D,20180402,000000,60.9508,60.9733,59.8556,60.3627,577397.87207166,0
+BMO.US,D,20180403,000000,60.7903,60.9596,60.1052,60.5867,588499.45690824,0
+BMO.US,D,20180404,000000,60.0651,60.7414,59.515,60.5955,642122.20630758,0
+BMO.US,D,20180405,000000,60.9176,61.4744,60.6934,61.4108,537319.77141542,0
+BMO.US,D,20180406,000000,60.9116,61.4431,60.5485,60.8725,610570.8176128,0
+BMO.US,D,20180409,000000,61.1466,61.7817,60.7414,61.4176,497169.12473769,0
+BMO.US,D,20180410,000000,62.1027,62.137,61.538,61.5948,446930.49397423,0
+BMO.US,D,20180411,000000,61.4597,61.4597,60.8539,60.8872,478716.89090761,0
+BMO.US,D,20180412,000000,60.8794,61.0574,60.622,60.9028,414040.58009436,0
+BMO.US,D,20180413,000000,61.2424,61.3149,60.5867,60.7179,429077.0202651,0
+BMO.US,D,20180416,000000,61.0946,61.1044,60.6934,61.0574,343200.92278003,0
+BMO.US,D,20180417,000000,61.2982,61.2982,60.8539,60.9028,413756.52665814,0
+BMO.US,D,20180418,000000,60.9342,61.1387,60.6523,60.6523,307976.2531384,0
+BMO.US,D,20180419,000000,60.8236,60.8725,60.3459,60.5065,375453.24909081,0
+BMO.US,D,20180420,000000,60.573,60.8069,60.3871,60.4527,857692.19825261,0
+BMO.US,D,20180423,000000,60.3538,60.5789,60.2725,60.4095,426385.66504563,0
+BMO.US,D,20180424,000000,60.6053,61.1122,60.5867,60.8236,545534.84201699,0
+BMO.US,D,20180425,000000,60.6836,61.1211,60.3949,60.9988,507136.53937928,0
+BMO.US,D,20180426,000000,60.9988,61.5889,60.9988,61.3237,1134223.3272911,0
+BMO.US,D,20180427,000000,61.3775,61.9599,61.3775,61.8395,459749.6825025,0
+BMO.US,D,20180430,000000,61.8052,62.2622,61.8052,61.8219,491602.49480767,0
+BMO.US,D,20180501,000000,61.6809,61.9931,61.2748,61.8629,362544.1443669,0
+BMO.US,D,20180502,000000,61.8629,62.1781,61.7249,61.8551,325402.62491823,0
+BMO.US,D,20180503,000000,61.8317,62.0176,61.3012,61.6691,446029.28846793,0
+BMO.US,D,20180504,000000,61.3266,62.2769,61.17,62.09,263371.68945168,0
+BMO.US,D,20180507,000000,62.1233,62.4668,62.0342,62.23,224612.70025646,0
+BMO.US,D,20180508,000000,62.1497,62.5882,62.0029,62.5882,417182.53806698,0
+BMO.US,D,20180509,000000,62.8495,63.5159,62.6096,63.3681,382055.95882059,0
+BMO.US,D,20180510,000000,63.9064,64.2088,63.6354,64.0464,364424.21027571,0
+BMO.US,D,20180511,000000,64.1032,64.2402,63.924,64.1266,263309.3611797,0
+BMO.US,D,20180514,000000,64.2901,64.6317,64.2088,64.2803,307398.95029139,0
+BMO.US,D,20180515,000000,63.6354,64.1668,63.5551,63.9946,444184.98468238,0
+BMO.US,D,20180516,000000,63.9642,64.5171,63.9642,64.477,211702.57375759,0
+BMO.US,D,20180517,000000,64.3459,64.6141,64.1922,64.5905,264582.49276796,0
+BMO.US,D,20180518,000000,64.338,64.338,63.6843,63.8506,214867.01077912,0
+BMO.US,D,20180521,000000,64.2088,64.3136,64.0464,64.1178,123914.73534023,0
+BMO.US,D,20180522,000000,64.3694,65.1602,64.3694,64.7227,581315.35723167,0
+BMO.US,D,20180523,000000,64.1756,64.6707,63.7674,64.5426,451779.83788904,0
+BMO.US,D,20180524,000000,64.4291,64.4291,63.6784,64.0758,355539.8770816,0
+BMO.US,D,20180525,000000,63.742,63.9398,63.5482,63.6784,277918.69942116,0
+BMO.US,D,20180529,000000,63.0521,63.2565,62.1311,62.3278,594727.1752312,0
+BMO.US,D,20180530,000000,62.7594,63.0991,62.2035,63.0843,443476.89464172,0
+BMO.US,D,20180531,000000,63.3114,63.3838,62.6028,63.0187,885486.52045461,0
+BMO.US,D,20180601,000000,63.1489,63.2645,62.686,62.9777,363564.89754239,0
+BMO.US,D,20180604,000000,63.2801,63.6451,63.1235,63.4582,375159.99968004,0
+BMO.US,D,20180605,000000,63.3613,63.3613,62.8054,63.2565,379036.61384202,0
+BMO.US,D,20180606,000000,63.8008,63.9778,63.5893,63.696,345774.7738802,0
+BMO.US,D,20180607,000000,63.883,64.1668,63.7254,63.9476,313016.66896894,0
+BMO.US,D,20180608,000000,64.0856,64.3136,63.8164,64.2715,258205.59530223,0
+BMO.US,D,20180611,000000,64.111,64.1492,63.6402,63.7254,327930.49614563,0
+BMO.US,D,20180612,000000,63.8242,63.8888,63.3936,63.5717,321338.00416536,0
+BMO.US,D,20180613,000000,63.7762,63.9946,63.5629,63.7851,291460.28283941,0
+BMO.US,D,20180614,000000,63.9398,63.9946,63.1655,63.2869,414105.97369119,0
+BMO.US,D,20180615,000000,62.87,63.1215,62.776,62.962,520763.95189336,0
+BMO.US,D,20180618,000000,62.5804,63.2645,62.5706,63.0991,252260.90864055,0
+BMO.US,D,20180619,000000,62.915,63.0599,62.507,62.7085,370648.86327382,0
+BMO.US,D,20180620,000000,62.9062,63.2291,62.7722,62.7976,280145.14703818,0
+BMO.US,D,20180621,000000,62.776,63.1235,62.776,62.9375,301946.75915582,0
+BMO.US,D,20180622,000000,63.1831,63.4827,63.0433,63.3114,282538.14397212,0
+BMO.US,D,20180625,000000,63.1235,63.1235,62.2622,62.4472,310955.74889389,0
+BMO.US,D,20180626,000000,62.457,62.9375,62.2544,62.3513,370300.43801572,0
+BMO.US,D,20180627,000000,62.3592,62.7506,61.9129,61.9687,356817.09576965,0
+BMO.US,D,20180628,000000,62.1135,62.5548,62.0509,62.409,324105.99250612,0
+BMO.US,D,20180629,000000,62.5706,63.0129,62.5706,62.9062,375166.13032974,0
+BMO.US,D,20180702,000000,62.4982,62.7418,62.1497,62.5226,132886.94118009,0
+BMO.US,D,20180703,000000,63.0941,63.2645,62.7594,62.9699,276981.73179161,0
+BMO.US,D,20180705,000000,63.1323,63.2399,62.8495,63.0599,361607.17673734,0
+BMO.US,D,20180706,000000,63.0354,63.5717,62.9953,63.4651,418788.76828908,0
+BMO.US,D,20180709,000000,63.8076,64.0464,63.7126,63.7851,539571.7634062,0
+BMO.US,D,20180710,000000,63.8164,63.9642,63.6285,63.8654,399182.95053994,0
+BMO.US,D,20180711,000000,63.5893,63.9152,63.0941,63.1911,403739.04504398,0
+BMO.US,D,20180712,000000,63.696,63.9564,63.3985,63.8076,345645.00846149,0
+BMO.US,D,20180713,000000,63.8164,63.8976,63.5482,63.8008,277564.14351336,0
+BMO.US,D,20180716,000000,63.8008,64.338,63.8008,64.1922,315747.87341148,0
+BMO.US,D,20180717,000000,64.159,64.2167,63.8506,63.9642,292179.61240452,0
+BMO.US,D,20180718,000000,64.068,64.3615,63.9946,64.2989,337129.53602448,0
+BMO.US,D,20180719,000000,64.0601,64.1922,63.5159,63.6216,326926.09136934,0
+BMO.US,D,20180720,000000,64.1922,64.3459,64.0082,64.2989,308786.5206741,0
+BMO.US,D,20180723,000000,64.2402,64.4525,64.1032,64.4203,264217.71911065,0
+BMO.US,D,20180724,000000,64.4291,64.8529,64.2402,64.3459,413628.80478933,0
+BMO.US,D,20180725,000000,64.3938,64.9497,64.3694,64.9165,435291.45551371,0
+BMO.US,D,20180726,000000,64.9732,64.9732,64.5328,64.7031,320724.93919509,0
+BMO.US,D,20180727,000000,64.9243,65.03,64.6483,64.8333,271603.10845246,0
+BMO.US,D,20180730,000000,65.0564,65.2648,64.9497,64.9634,375389.89904389,0
+BMO.US,D,20180731,000000,65.0632,65.2384,64.4947,65.1454,615989.29017501,0
+BMO.US,D,20180801,000000,65.3334,65.4655,64.8891,65.1142,415246.27453588,0
+BMO.US,D,20180802,000000,64.6767,65.2942,64.5377,65.122,395329.83720182,0
+BMO.US,D,20180803,000000,65.1142,65.3824,64.9967,65.3108,377578.54098774,0
+BMO.US,D,20180806,000000,65.302,65.4743,65.1944,65.2658,304006.65745592,0
+BMO.US,D,20180807,000000,65.4088,65.7102,64.4477,64.6943,620990.87855743,0
+BMO.US,D,20180808,000000,64.7579,65.4929,64.6845,65.302,459532.04443806,0
+BMO.US,D,20180809,000000,65.2942,65.7043,65.2942,65.6309,412307.64977841,0
+BMO.US,D,20180810,000000,65.0632,65.2844,64.5583,64.7755,678848.88512637,0
+BMO.US,D,20180813,000000,64.5965,65.0956,64.5965,64.9067,528804.29897841,0
+BMO.US,D,20180814,000000,65.0779,65.6152,65.0779,65.5878,518458.82760516,0
+BMO.US,D,20180815,000000,65.0496,65.2022,64.8519,64.9908,586061.50187648,0
+BMO.US,D,20180816,000000,65.2022,65.6054,65.1552,65.4655,359967.22794187,0
+BMO.US,D,20180817,000000,65.6945,66.7143,65.6387,66.6086,705883.00676523,0
+BMO.US,D,20180820,000000,66.6086,66.8748,66.4236,66.774,403649.12884834,0
+BMO.US,D,20180821,000000,66.9688,67.2741,66.5264,66.6018,668968.32135557,0
+BMO.US,D,20180822,000000,66.5499,67.4855,66.5195,67.4463,496971.92217226,0
+BMO.US,D,20180823,000000,67.2741,67.2741,66.6576,66.7319,850854.48028423,0
+BMO.US,D,20180824,000000,66.9864,67.1997,66.7564,66.9286,452219.20111773,0
+BMO.US,D,20180827,000000,67.1332,67.4689,67.0432,67.3553,547085.89639177,0
+BMO.US,D,20180828,000000,67.7938,68.2264,67.2418,67.5041,644541.76939023,0
+BMO.US,D,20180829,000000,68.0864,68.5396,67.6019,68.3106,1078778.7531551,0
+BMO.US,D,20180830,000000,67.9328,68.3418,67.8231,68.1578,865553.73472133,0
+BMO.US,D,20180831,000000,67.693,67.693,67.0764,67.3475,850775.80361305,0
+BMO.US,D,20180904,000000,66.9208,66.9452,66.2113,66.8964,871711.97234766,0
+BMO.US,D,20180905,000000,66.8876,67.3231,66.8132,67.232,785876.7458606,0
+BMO.US,D,20180906,000000,67.1772,67.4611,66.7143,67.4405,740554.89615867,0
+BMO.US,D,20180907,000000,67.4131,67.4131,66.7966,67.1028,684442.0812051,0
+BMO.US,D,20180910,000000,67.1028,67.4043,66.8876,66.9042,623756.82334829,0
+BMO.US,D,20180911,000000,66.913,67.1586,66.7662,67.1332,572619.03062843,0
+BMO.US,D,20180912,000000,67.2986,67.3231,66.961,67.093,721907.50331306,0
+BMO.US,D,20180913,000000,67.1772,67.3074,66.6654,66.7896,1123291.3570963,0
+BMO.US,D,20180914,000000,66.8562,67.1841,66.6409,67.0764,508257.42649992,0
+BMO.US,D,20180917,000000,66.8298,67.4463,66.8298,67.3387,394110.85968594,0
+BMO.US,D,20180918,000000,67.4865,68.0688,67.3651,67.9964,354884.91933836,0
+BMO.US,D,20180919,000000,67.9964,68.3928,67.9651,68.2762,631563.18396969,0
+BMO.US,D,20180920,000000,68.6404,68.7774,68.424,68.5396,575132.59700652,0
+BMO.US,D,20180921,000000,68.5885,69.3215,68.5484,68.8674,667034.10137437,0
+BMO.US,D,20180924,000000,69.0241,69.209,68.6785,68.7441,450568.01279781,0
+BMO.US,D,20180925,000000,68.8351,69.1385,68.5484,68.565,623552.4683582,0
+BMO.US,D,20180926,000000,68.3664,68.5885,68.0228,68.0864,532779.00353564,0
+BMO.US,D,20180927,000000,68.1872,68.4064,67.9416,68.0052,351051.21972429,0
+BMO.US,D,20180928,000000,67.8329,68.1226,67.6363,67.8153,576442.51249299,0
+BMO.US,D,20181001,000000,69.0063,69.0063,68.2586,68.5396,452905.83388443,0
+BMO.US,D,20181002,000000,68.4798,68.4798,67.9426,68.0629,634697.98951765,0
+BMO.US,D,20181003,000000,68.4064,68.5728,67.9328,68.2352,655874.27536562,0
+BMO.US,D,20181004,000000,68.2352,68.2978,67.5521,67.7243,616732.12056398,0
+BMO.US,D,20181005,000000,67.9426,67.9426,66.8708,67.0363,696808.62343033,0
+BMO.US,D,20181008,000000,66.913,66.9531,66.4677,66.8298,380219.82923464,0
+BMO.US,D,20181009,000000,66.7319,67.05,66.3463,67.0118,750740.97063966,0
+BMO.US,D,20181010,000000,66.9776,66.9776,65.9333,65.9411,1300547.8537245,0
+BMO.US,D,20181011,000000,65.5878,65.6945,64.9331,65.0779,2034205.7689676,0
+BMO.US,D,20181012,000000,65.6788,65.6788,64.4555,64.8519,1471595.0239788,0
+BMO.US,D,20181015,000000,65.2531,65.5056,64.8469,65.122,1283055.0665728,0
+BMO.US,D,20181016,000000,65.4743,65.9577,65.352,65.8932,1023134.9329038,0
+BMO.US,D,20181017,000000,65.8531,65.8687,65.3108,65.7307,864330.67010565,0
+BMO.US,D,20181018,000000,65.392,65.6945,65.0632,65.1376,811899.31029853,0
+BMO.US,D,20181019,000000,64.9967,65.4,64.8597,64.9497,1110499.7564916,0
+BMO.US,D,20181022,000000,65.1298,65.1298,64.4398,64.5455,975437.45644206,0
+BMO.US,D,20181023,000000,63.9778,64.5867,63.5668,64.3909,1163727.0789852,0
+BMO.US,D,20181024,000000,64.25,64.3009,62.6664,62.7222,1303507.9357559,0
+BMO.US,D,20181025,000000,63.0931,63.2047,62.5,62.6723,1151931.7089572,0
+BMO.US,D,20181026,000000,62.0391,62.2456,61.3472,62.0655,1245758.2373317,0
+BMO.US,D,20181029,000000,62.4022,62.5206,60.8813,61.1514,1104260.7986442,0
+BMO.US,D,20181030,000000,61.3472,62.1291,61.129,62.0557,1265544.9092471,0
+BMO.US,D,20181031,000000,62.4864,62.7017,61.9647,62.0147,1068631.5061222,0
+BMO.US,D,20181101,000000,62.4864,62.6371,62.1732,62.4638,837474.33730816,0
+BMO.US,D,20181102,000000,62.8015,63.1851,62.1663,62.3396,887148.94829898,0
+BMO.US,D,20181105,000000,62.4864,62.8671,62.414,62.6635,578903.96834862,0
+BMO.US,D,20181106,000000,62.4374,62.9121,61.8581,62.8465,902306.97968883,0
+BMO.US,D,20181107,000000,63.3437,63.3437,62.689,62.8367,675133.71140655,0
+BMO.US,D,20181108,000000,62.7536,63.0755,62.4786,62.7017,552270.38249032,0
+BMO.US,D,20181109,000000,62.5539,62.7448,61.8061,62.09,627869.46752383,0
+BMO.US,D,20181112,000000,62.0058,62.0557,61.6877,61.8405,646219.52385887,0
+BMO.US,D,20181113,000000,62.0058,62.5206,61.9167,62.0391,669587.51697554,0
+BMO.US,D,20181114,000000,62.4374,62.6371,61.6329,62.0313,905112.77370275,0
+BMO.US,D,20181115,000000,61.7503,62.7359,61.6672,62.5696,1028690.3233093,0
+BMO.US,D,20181116,000000,62.3964,62.6018,62.1389,62.4786,616466.45907687,0
+BMO.US,D,20181119,000000,62.2975,62.4442,61.3188,61.6593,1002794.4589653,0
+BMO.US,D,20181120,000000,61.0262,61.2376,60.1805,60.3547,914494.71129773,0
+BMO.US,D,20181121,000000,60.4879,62.0235,60.4379,61.2591,1002757.675067,0
+BMO.US,D,20181123,000000,60.9704,61.218,60.7864,60.9704,389074.53095519,0
+BMO.US,D,20181126,000000,61.7249,61.9167,60.9498,60.9948,681221.4465613,0
+BMO.US,D,20181127,000000,60.8716,61.2014,60.4291,61.1916,856537.59255861,0
+BMO.US,D,20181128,000000,61.3491,62.5539,61.2102,62.3778,991493.62801334,0
+BMO.US,D,20181129,000000,62.2975,62.5794,61.8335,62.0313,642361.30164599,0
+BMO.US,D,20181130,000000,61.8717,61.9079,61.2826,61.8149,707069.2874827,0
+BMO.US,D,20181203,000000,62.7702,62.9033,61.8149,62.1301,753951.38753396,0
+BMO.US,D,20181204,000000,61.6741,61.9471,59.5836,59.608,1426524.5309147,0
+BMO.US,D,20181206,000000,57.8992,58.4591,57.2553,58.2731,2001985.1176803,0
+BMO.US,D,20181207,000000,58.4297,58.9367,57.6243,57.8816,1285169.1189453,0
+BMO.US,D,20181210,000000,57.4687,57.7172,56.6876,57.0449,1214219.1099363,0
+BMO.US,D,20181211,000000,57.7074,58.1312,56.4292,56.5388,1222326.8941681,0
+BMO.US,D,20181212,000000,57.3433,57.3433,56.4948,56.5722,1136253.5941176,0
+BMO.US,D,20181213,000000,56.5976,56.809,55.8587,56.0749,774438.99706532,0
+BMO.US,D,20181214,000000,55.3086,56.0153,55.2616,55.7089,1079207.8986343,0
+BMO.US,D,20181217,000000,55.5944,55.9987,54.878,55.0512,898248.48958566,0
+BMO.US,D,20181218,000000,55.1864,56.0466,55.0698,55.1962,1092328.5107729,0
+BMO.US,D,20181219,000000,55.4819,56.1219,54.6793,54.7811,1076287.6658259,0
+BMO.US,D,20181220,000000,54.6383,55.0346,54.282,54.4729,630814.22293101,0
+BMO.US,D,20181221,000000,54.3809,54.5737,53.1281,53.1937,841061.78915917,0
+BMO.US,D,20181224,000000,52.8208,53.226,52.6466,52.6965,515766.45061074,0
+BMO.US,D,20181226,000000,52.8365,54.1822,52.0986,54.1558,400295.66346098,0
+BMO.US,D,20181227,000000,53.3493,54.0755,53.0361,54.0755,829895.83250071,0
+BMO.US,D,20181228,000000,54.1636,54.466,53.8416,53.9904,913891.86407697,0
+BMO.US,D,20181231,000000,54.282,54.6588,53.9816,54.2233,652469.72123074,0
+BMO.US,D,20190102,000000,53.7408,54.7215,53.5421,54.7136,764291.75003246,0
+BMO.US,D,20190103,000000,54.7283,54.8868,54.1558,54.6207,700621.88754539,0
+BMO.US,D,20190104,000000,55.3938,55.9077,55.0698,55.8254,574961.9605898,0
+BMO.US,D,20190107,000000,55.8323,56.165,55.2696,56.0466,753670.39942258,0
+BMO.US,D,20190108,000000,56.5232,56.7209,55.8421,56.7042,794707.94675729,0
+BMO.US,D,20190109,000000,56.9039,57.9746,56.9039,57.6086,683292.58438585,0
+BMO.US,D,20190110,000000,57.4403,58.049,57.1691,57.9394,557859.49146926,0
+BMO.US,D,20190111,000000,57.866,58.189,57.6007,58.0148,344687.60533292,0
+BMO.US,D,20190114,000000,57.8415,58.322,57.7074,57.9335,930793.04353227,0
+BMO.US,D,20190115,000000,57.8728,58.6646,57.8728,58.5794,583823.81473501,0
+BMO.US,D,20190116,000000,58.9121,59.4896,58.8035,59.3604,463342.24322827,0
+BMO.US,D,20190117,000000,59.1706,60.0485,59.0942,59.8312,520781.32206752,0
+BMO.US,D,20190118,000000,60.4379,60.6709,60.2755,60.528,514235.83173497,0
+BMO.US,D,20190122,000000,59.9496,60.1639,59.5836,60.0485,554475.37283338,0
+BMO.US,D,20190123,000000,60.1639,60.5721,59.8234,60.0485,565760.87716105,0
+BMO.US,D,20190124,000000,59.8234,60.2647,59.7255,60.1893,443071.2499864,0
+BMO.US,D,20190125,000000,60.6611,61.0016,60.4546,60.9704,372484.99285977,0
+BMO.US,D,20190128,000000,60.5721,60.6533,60.1317,60.5202,1232555.883197,0
+BMO.US,D,20190129,000000,60.528,60.8432,60.5133,60.6709,421328.90081588,0
+BMO.US,D,20190130,000000,60.9185,61.7249,60.9185,61.5909,764469.53887383,0
+BMO.US,D,20190131,000000,61.6153,61.7973,61.2972,61.5576,885434.40993213,0
+BMO.US,D,20190201,000000,61.491,61.9618,61.491,61.6809,584159.9786937,0
+BMO.US,D,20190204,000000,61.5664,62.0362,61.5576,62.0283,559404.41519433,0
+BMO.US,D,20190205,000000,61.9353,62.2798,61.8443,62.2798,422450.80971147,0
+BMO.US,D,20190206,000000,61.8688,62.4746,61.8688,61.9441,670574.55157767,0
+BMO.US,D,20190207,000000,61.8443,61.8443,61.078,61.5155,658078.24393373,0
+BMO.US,D,20190208,000000,61.4137,61.6603,60.9106,61.4489,383155.38866727,0
+BMO.US,D,20190211,000000,61.54,61.6525,61.1622,61.2972,400305.88121048,0
+BMO.US,D,20190212,000000,61.6751,62.3014,61.6437,62.1654,499330.17875788,0
+BMO.US,D,20190213,000000,62.3806,62.5588,62.0362,62.1565,346950.83684816,0
+BMO.US,D,20190214,000000,61.7925,61.8443,61.4392,61.6897,378360.19882483,0
+BMO.US,D,20190215,000000,62.0362,62.4746,61.9119,62.3415,481958.98282537,0
+BMO.US,D,20190219,000000,61.9618,62.6606,61.9618,62.5334,499184.06493997,0
+BMO.US,D,20190220,000000,62.685,63.5003,62.685,63.2311,669365.79181129,0
+BMO.US,D,20190221,000000,63.1567,63.4005,62.6078,62.6537,855742.65164716,0
+BMO.US,D,20190222,000000,62.8015,63.2977,62.7193,63.1901,587863.91288907,0
+BMO.US,D,20190225,000000,63.4513,63.5424,63.1989,63.3055,633681.32344196,0
+BMO.US,D,20190226,000000,63.1823,64.9135,63.1734,64.8479,870937.46693522,0
+BMO.US,D,20190227,000000,65.1826,65.8726,65.0221,65.8315,936768.38344248,0
+BMO.US,D,20190228,000000,65.6025,65.9382,65.1826,65.5536,823152.11782777,0
+BMO.US,D,20190301,000000,65.7395,65.7953,65.0985,65.2502,549237.7544374,0
+BMO.US,D,20190304,000000,65.3696,65.6025,64.9389,65.3422,593556.22113799,0
+BMO.US,D,20190305,000000,65.2071,65.4098,64.9321,65.3266,432681.84229027,0
+BMO.US,D,20190306,000000,65.1905,65.5448,65.0143,65.0632,565226.48886196,0
+BMO.US,D,20190307,000000,64.9625,65.2502,64.4673,64.6777,771703.70552298,0
+BMO.US,D,20190308,000000,64.3508,64.5523,64.1384,64.4829,438322.04001673,0
+BMO.US,D,20190311,000000,64.4339,64.6531,64.3508,64.5759,1077299.2230268,0
+BMO.US,D,20190312,000000,64.6365,64.7521,63.8956,64.2167,1535114.6855482,0
+BMO.US,D,20190313,000000,64.3331,64.7217,64.0562,64.6189,434075.54332268,0
+BMO.US,D,20190314,000000,64.6365,64.9057,64.4594,64.7873,641677.73420414,0
+BMO.US,D,20190315,000000,64.6699,65.4528,64.6699,65.2922,511567.97733936,0
+BMO.US,D,20190318,000000,65.4528,65.629,65.1993,65.5702,390259.78989771,0
+BMO.US,D,20190319,000000,66.1407,66.1407,65.2736,65.4528,395539.30106666,0
+BMO.US,D,20190320,000000,65.2658,65.352,64.7383,65.0221,505391.34776392,0
+BMO.US,D,20190321,000000,64.4339,64.7119,64.0484,64.3586,684303.11981184,0
+BMO.US,D,20190322,000000,63.8282,63.9044,62.9963,63.0991,754174.13447315,0
+BMO.US,D,20190325,000000,63.0991,63.3653,62.644,63.3417,653577.32527702,0
+BMO.US,D,20190326,000000,63.7264,64.157,63.1137,63.4915,859586.56901073,0
+BMO.US,D,20190327,000000,63.3653,63.3731,62.8465,63.2977,559897.93249539,0
+BMO.US,D,20190328,000000,63.0795,63.4249,62.7526,63.0041,481954.89572557,0
+BMO.US,D,20190329,000000,63.6177,63.6177,62.7858,62.9297,550663.13049327,0
+BMO.US,D,20190401,000000,63.5355,64.1228,63.1989,64.0982,711158.43083438,0
+BMO.US,D,20190402,000000,64.157,64.4829,63.9044,64.3586,682603.90806925,0
+BMO.US,D,20190403,000000,64.5955,64.7971,64.3987,64.3987,563873.65882757,0
+BMO.US,D,20190404,000000,64.3987,64.6611,64.2823,64.4085,475098.78580809,0
+BMO.US,D,20190405,000000,64.2734,64.4673,63.9466,64.2637,393979.05071733,0
+BMO.US,D,20190408,000000,64.3087,64.5759,64.1814,64.5681,403368.14073696,0
+BMO.US,D,20190409,000000,64.1736,64.6365,64.0484,64.3087,487669.68302341,0
+BMO.US,D,20190410,000000,64.3508,64.5103,64.1316,64.3987,316211.75923898,0
+BMO.US,D,20190411,000000,64.1316,64.7697,64.1316,64.477,1664295.648983,0
+BMO.US,D,20190412,000000,64.8646,65.4186,64.8646,65.1406,523282.62714621,0
+BMO.US,D,20190415,000000,65.257,65.4186,64.9135,65.0799,454051.24360387,0
+BMO.US,D,20190416,000000,65.0799,65.5448,65.0407,65.443,425725.59842765,0
+BMO.US,D,20190417,000000,65.7699,66.3698,65.7699,66.2513,578856.9667009,0
+BMO.US,D,20190418,000000,66.0733,66.4863,66.0497,66.3091,397270.18783271,0
+BMO.US,D,20190422,000000,66.2445,66.5694,66.177,66.4187,373791.84302139,0
+BMO.US,D,20190423,000000,66.3355,66.7388,66.0831,66.177,592008.23208807,0
+BMO.US,D,20190424,000000,66.0497,66.0919,65.5203,65.6857,554703.22864733,0
+BMO.US,D,20190425,000000,65.536,65.8961,65.3754,65.7043,575498.39243878,0
+BMO.US,D,20190426,000000,65.6632,66.2151,65.6534,66.0919,378936.47989688,0
+BMO.US,D,20190429,000000,65.9637,66.6242,65.9382,66.5606,514906.11610246,0
+BMO.US,D,20190430,000000,66.4598,67.3681,66.4432,67.2692,572239.95212182,0
+BMO.US,D,20190501,000000,67.1576,67.4904,66.9698,66.9698,1691336.9230465,0
+BMO.US,D,20190502,000000,66.8426,67.2095,66.7496,66.8612,457473.16791291,0
+BMO.US,D,20190503,000000,66.9981,67.5345,66.9981,67.3631,327456.39256862,0
+BMO.US,D,20190506,000000,66.1877,67.4806,66.1877,67.3877,389666.1386515,0
+BMO.US,D,20190507,000000,66.683,66.954,66.4951,66.7496,493798.28917617,0
+BMO.US,D,20190508,000000,66.6468,66.8856,66.4853,66.6145,344593.60203748,0
+BMO.US,D,20190509,000000,66.0165,66.3669,65.7542,66.1515,520700.60184643,0
+BMO.US,D,20190510,000000,66.1115,66.3571,65.4126,66.1447,358035.05151058,0
+BMO.US,D,20190513,000000,65.438,65.5124,64.7725,65.0016,500208.90521526,0
+BMO.US,D,20190514,000000,65.1631,65.7014,64.7549,65.3628,338573.30402946,0
+BMO.US,D,20190515,000000,65.0779,65.7601,64.9869,65.6593,333291.74931061,0
+BMO.US,D,20190516,000000,65.9157,66.1613,65.6593,65.7777,419392.63728479,0
+BMO.US,D,20190517,000000,65.3275,65.5751,65.1396,65.4204,445970.02552081,0
+BMO.US,D,20190520,000000,65.2502,65.948,65.1993,65.6759,186292.05251498,0
+BMO.US,D,20190521,000000,65.8961,66.5284,65.5575,66.4354,383817.49883516,0
+BMO.US,D,20190522,000000,66.314,66.3414,65.855,65.9744,309859.38437207,0
+BMO.US,D,20190523,000000,65.2434,65.394,63.8448,64.3713,707355.38446882,0
+BMO.US,D,20190524,000000,64.6875,65.9255,64.6463,65.6838,560530.41118972,0
+BMO.US,D,20190528,000000,65.4204,65.4548,64.7725,64.7725,472973.49391116,0
+BMO.US,D,20190529,000000,64.2881,64.5093,63.0011,63.4191,835459.39710588,0
+BMO.US,D,20190530,000000,63.4455,63.5893,62.5158,62.6263,548736.06293674,0
+BMO.US,D,20190531,000000,61.9119,61.9784,61.307,61.8512,605820.58586818,0
+BMO.US,D,20190603,000000,61.6495,62.461,61.6495,62.2946,1544033.7590906,0
+BMO.US,D,20190604,000000,62.9091,63.5629,62.4804,63.4778,596152.55128707,0
+BMO.US,D,20190605,000000,63.5473,63.7097,63.0873,63.2909,431410.75425192,0
+BMO.US,D,20190606,000000,63.3251,63.6481,62.9933,63.2831,404608.5755268,0
+BMO.US,D,20190607,000000,63.607,63.7674,63.3829,63.4367,1649335.8419335,0
+BMO.US,D,20190610,000000,63.8868,64.0826,63.6657,63.7762,277256.58925328,0
+BMO.US,D,20190611,000000,64.1012,64.3067,63.6921,63.8027,541450.80754006,0
+BMO.US,D,20190612,000000,63.8194,63.93,63.1979,63.2909,437895.95986239,0
+BMO.US,D,20190613,000000,63.3515,63.5551,63.1029,63.3437,264873.69862884,0
+BMO.US,D,20190614,000000,63.2751,63.5355,62.872,63.3437,312605.91543886,0
+BMO.US,D,20190617,000000,63.4367,63.7508,63.1979,63.2223,246025.01611798,0
+BMO.US,D,20190618,000000,63.2585,64.1345,63.2585,64.0062,412337.28125197,0
+BMO.US,D,20190619,000000,64.1423,64.4829,64.1012,64.2783,336876.13583677,0
+BMO.US,D,20190620,000000,64.8597,65.0476,64.2969,64.8421,360060.20946237,0
+BMO.US,D,20190621,000000,64.8157,64.8734,64.339,64.3478,462124.28748734,0
+BMO.US,D,20190624,000000,64.3136,64.5955,64.2607,64.4408,442655.38758156,0
+BMO.US,D,20190625,000000,64.433,64.5681,63.9476,64.0062,359475.75419071,0
+BMO.US,D,20190626,000000,64.0062,64.2118,63.7762,64.0062,467876.88045834,0
+BMO.US,D,20190627,000000,63.9886,64.1854,63.6833,63.9476,383026.64502351,0
+BMO.US,D,20190628,000000,64.3566,64.4584,64.0826,64.2695,525920.85006826,0
+BMO.US,D,20190701,000000,64.7403,64.9869,64.3899,64.4917,180077.61726638,0
+BMO.US,D,20190702,000000,64.5955,65.0476,64.5181,64.8822,1100550.7337992,0
+BMO.US,D,20190703,000000,65.123,65.3852,64.936,65.257,475401.23119342,0
+BMO.US,D,20190705,000000,65.257,65.7601,65.0877,65.7464,525965.80816608,0
+BMO.US,D,20190708,000000,65.446,65.5663,65.2306,65.3852,1736627.097725,0
+BMO.US,D,20190709,000000,65.1631,65.5575,65.1151,65.4978,3374274.8560003,0
+BMO.US,D,20190710,000000,65.625,65.9647,65.1396,65.1895,498924.53410256,0
+BMO.US,D,20190711,000000,65.2071,65.531,65.1484,65.4292,356692.4392257,0
+BMO.US,D,20190712,000000,65.6084,65.6504,65.3098,65.3344,440028.40418397,0
+BMO.US,D,20190715,000000,65.438,65.5575,64.7549,64.8519,352968.06953133,0
+BMO.US,D,20190716,000000,65.0114,65.2932,64.7403,64.7471,395222.55083202,0
+BMO.US,D,20190717,000000,64.7403,65.0711,64.5093,64.5593,283153.25249229,0
+BMO.US,D,20190718,000000,64.7549,64.7677,64.339,64.7549,388784.34686927,0
+BMO.US,D,20190719,000000,64.7237,64.8157,64.2783,64.3566,349321.35473319,0
+BMO.US,D,20190722,000000,64.3478,64.4251,63.9564,64.1256,356352.1881672,0
+BMO.US,D,20190723,000000,64.0503,64.3938,64.0503,64.2695,387468.30073309,0
+BMO.US,D,20190724,000000,64.1609,64.7089,64.1256,64.6463,408311.48794722,0
+BMO.US,D,20190725,000000,64.8157,64.9184,64.3811,64.5759,474279.32229783,0
+BMO.US,D,20190726,000000,64.6199,64.7814,64.2627,64.6619,303095.23420012,0
+BMO.US,D,20190729,000000,64.5681,65.1308,64.5681,64.8675,363291.06185567,0
+BMO.US,D,20190730,000000,64.5681,64.7335,64.0738,64.5269,532009.60699796,0
+BMO.US,D,20190731,000000,64.7765,64.9566,64.1716,64.6053,489963.56778716,0
+BMO.US,D,20190801,000000,64.2167,64.4907,63.3877,63.6285,460079.7158115,0
+BMO.US,D,20190802,000000,63.4807,63.5081,62.6078,63.1715,494131.38781002,0
+BMO.US,D,20190805,000000,62.6078,62.6792,61.9021,62.0655,716060.90704661,0
+BMO.US,D,20190806,000000,62.3053,62.3053,60.9645,61.8149,963851.55027896,0
+BMO.US,D,20190807,000000,61.2963,62.0469,60.7766,61.8061,479913.38937458,0
+BMO.US,D,20190808,000000,62.1751,62.8495,61.9441,62.4364,248810.37463289,0
+BMO.US,D,20190809,000000,62.4364,62.6694,62.1252,62.4022,220851.54666387,0
+BMO.US,D,20190812,000000,62.0058,62.0058,61.1838,61.4245,293265.75917684,0
+BMO.US,D,20190813,000000,61.3315,62.1957,60.8656,61.8335,314092.59799176,0
+BMO.US,D,20190814,000000,60.8911,61.0202,59.8644,60.114,565570.82702026,0
+BMO.US,D,20190815,000000,60.0161,60.1815,59.475,59.8263,447241.11355916,0
+BMO.US,D,20190816,000000,60.5261,60.7257,60.1405,60.5965,352255.89239087,0
+BMO.US,D,20190819,000000,61.2102,61.3462,60.8911,60.9078,432492.81392444,0
+BMO.US,D,20190820,000000,60.665,60.7179,59.932,60.0543,477392.67057183,0
+BMO.US,D,20190821,000000,60.5261,60.6161,60.1815,60.4859,387705.3525216,0
+BMO.US,D,20190822,000000,60.665,61.0468,60.3645,60.3979,487982.34615824,0
+BMO.US,D,20190823,000000,60.2853,60.9244,59.6042,59.795,429151.60983649,0
+BMO.US,D,20190826,000000,60.2344,60.6327,60.0631,60.3127,483128.91514363,0
+BMO.US,D,20190827,000000,59.1549,59.38,57.3591,57.774,1343667.7784082,0
+BMO.US,D,20190828,000000,57.7554,58.3768,57.7554,57.9971,836313.60096445,0
+BMO.US,D,20190829,000000,58.325,59.423,58.325,59.24,917005.21235097,0
+BMO.US,D,20190830,000000,59.5944,59.9134,59.1363,59.2674,752681.32127055,0
+BMO.US,D,20190903,000000,58.9729,58.9729,58.005,58.5334,879802.38640528,0
+BMO.US,D,20190904,000000,58.8789,59.1109,58.369,58.8623,1074767.2646996,0
+BMO.US,D,20190905,000000,59.6042,60.6063,59.4035,59.8361,717673.26791842,0
+BMO.US,D,20190906,000000,60.1561,60.6063,59.9672,60.3733,592300.4597239,0
+BMO.US,D,20190909,000000,60.8744,61.2102,60.6063,61.2014,1137622.7725512,0
+BMO.US,D,20190910,000000,61.0722,62.3239,61.0634,62.3151,560815.48640089,0
+BMO.US,D,20190911,000000,62.4364,62.7477,62.0058,62.4786,617200.09349128,0
+BMO.US,D,20190912,000000,62.3504,62.9708,61.8835,62.6938,478146.74048526,0
+BMO.US,D,20190913,000000,62.9444,63.1969,62.7565,62.7731,414969.37352431,0
+BMO.US,D,20190916,000000,62.4022,63.0589,62.3582,62.8338,294604.28436193,0
+BMO.US,D,20190917,000000,62.411,63.1803,62.1879,62.9806,518679.53099445,0
+BMO.US,D,20190918,000000,62.7565,63.3075,62.7124,63.2301,354122.67522533,0
+BMO.US,D,20190919,000000,63.1441,63.836,63.1441,63.3515,390065.65265712,0
+BMO.US,D,20190920,000000,63.3447,63.879,63.3447,63.4386,526902.77579563,0
+BMO.US,D,20190923,000000,63.1441,63.4043,62.9982,63.1088,587222.23822019,0
+BMO.US,D,20190924,000000,63.0745,63.4043,62.4286,62.6352,420719.92294542,0
+BMO.US,D,20190925,000000,62.4286,63.5159,62.3504,63.2115,424801.91387244,0
+BMO.US,D,20190926,000000,63.1539,63.3515,62.9806,63.0677,590320.25986994,0
+BMO.US,D,20190927,000000,63.5942,63.9574,63.4043,63.5942,402501.67557899,0
+BMO.US,D,20190930,000000,63.6804,64.068,63.6119,63.6892,347259.41288319,0
+BMO.US,D,20191001,000000,64.2412,64.2412,62.9375,63.2585,439172.1567755,0
+BMO.US,D,20191002,000000,62.8162,62.963,61.676,62.0733,1048331.9031817,0
+BMO.US,D,20191003,000000,61.7387,62.1291,61.261,61.8237,971267.59286929,0
+BMO.US,D,20191004,000000,61.9775,62.2202,61.7387,62.1751,464006.39694606,0
+BMO.US,D,20191007,000000,62.1164,62.5744,62.0655,62.3053,838722.9462976,0
+BMO.US,D,20191008,000000,62.1164,62.1624,61.4519,61.6437,533199.97481522,0
+BMO.US,D,20191009,000000,61.8483,62.1438,61.5821,61.997,341212.54872646,0
+BMO.US,D,20191010,000000,62.229,62.8759,62.1849,62.4874,261825.74395166,0
+BMO.US,D,20191011,000000,63.4885,63.9486,63.2909,63.421,416721.71756433,0
+BMO.US,D,20191014,000000,63.3173,63.5159,63.2751,63.2987,96088.738114772,0
+BMO.US,D,20191015,000000,63.5756,63.7303,63.1803,63.3447,472209.20624823,0
+BMO.US,D,20191016,000000,63.3173,63.8086,63.3173,63.421,280215.64950976,0
+BMO.US,D,20191017,000000,63.8086,63.8956,63.4475,63.603,220553.18837835,0
+BMO.US,D,20191018,000000,63.5942,63.8868,63.5345,63.7068,228788.69447893,0
+BMO.US,D,20191021,000000,63.9044,64.3879,63.8956,64.3106,453062.16545184,0
+BMO.US,D,20191022,000000,64.2255,64.7265,64.2255,64.3879,649896.89190552,0
+BMO.US,D,20191023,000000,64.3547,64.5523,64.3194,64.4907,294200.6832565,0
+BMO.US,D,20191024,000000,64.5965,64.7667,64.2069,64.3958,3800527.6903024,0
+BMO.US,D,20191025,000000,64.1981,65.0358,64.1981,64.8715,378780.14832946,0
+BMO.US,D,20191028,000000,65.0613,65.1728,64.8881,64.9419,2624887.73717,0
+BMO.US,D,20191029,000000,64.8715,65.1357,64.8117,64.8469,276854.0099228,0
+BMO.US,D,20191030,000000,64.7667,64.8881,64.2842,64.8274,2876870.723024,0
+BMO.US,D,20191031,000000,64.9585,65.3344,64.5583,64.7833,505742.83834687,0
+BMO.US,D,20191101,000000,65.0212,65.3549,64.8371,65.2492,320073.04677671,0
+BMO.US,D,20191104,000000,65.4576,65.7307,65.3186,65.67,804751.99452017,0
+BMO.US,D,20191105,000000,65.7992,66.3874,65.7503,66.0899,951004.77382702,0
+BMO.US,D,20191106,000000,65.9754,66.1417,65.8609,66.0537,365718.79913793,0
+BMO.US,D,20191107,000000,66.3698,66.7984,66.2807,66.7642,448948.49950135,0
+BMO.US,D,20191108,000000,66.545,66.6762,66.3698,66.6145,252133.18677174,0
+BMO.US,D,20191111,000000,66.3698,66.5704,66.3443,66.4921,223578.66400661,0
+BMO.US,D,20191112,000000,66.3698,66.6233,66.314,66.5107,4886279.0357193,0
+BMO.US,D,20191113,000000,66.1505,66.4217,66.0028,66.3257,273628.26640425,0
+BMO.US,D,20191114,000000,66.3257,66.7114,66.2573,66.6487,352827.06458817,0
+BMO.US,D,20191115,000000,66.7182,67.3064,66.6145,67.1312,482082.61759437,0
+BMO.US,D,20191118,000000,66.9482,67.2027,66.6762,67.1831,397453.08554884,0
+BMO.US,D,20191119,000000,67.2359,67.3152,66.7984,66.8248,496846.24385335,0
+BMO.US,D,20191120,000000,66.7642,67.0353,66.5274,66.7984,329552.05299199,0
+BMO.US,D,20191121,000000,66.9638,66.9638,66.593,66.7026,442798.43607463,0
+BMO.US,D,20191122,000000,66.7896,66.913,66.5567,66.5792,291238.55767516,0
+BMO.US,D,20191125,000000,66.6859,66.8072,66.4041,66.7114,284639.93504519,0
+BMO.US,D,20191126,000000,66.6233,66.913,66.3003,66.8778,364600.97734214,0
+BMO.US,D,20191127,000000,66.9296,67.3103,66.8778,67.2712,644207.64898144,0
+BMO.US,D,20191129,000000,67.096,67.4992,67.096,67.3769,1081383.2575038,0
+BMO.US,D,20191202,000000,67.4209,67.4209,66.2142,66.2485,608537.48546141,0
+BMO.US,D,20191203,000000,65.5653,65.581,64.1286,65.074,992620.64578369,0
+BMO.US,D,20191204,000000,65.3794,66.0635,65.2414,65.7826,974097.90948202,0
+BMO.US,D,20191205,000000,66.0987,66.2905,65.7121,66.1947,596631.76373883,0
+BMO.US,D,20191206,000000,66.2807,66.3522,65.8951,66.0899,468017.8854015,0
+BMO.US,D,20191209,000000,66.0449,66.2485,65.809,66.0116,1483610.0756211,0
+BMO.US,D,20191210,000000,65.9656,66.4647,65.442,66.1339,416399.85845494,0
+BMO.US,D,20191211,000000,66.1505,66.4833,66.1339,66.3796,329476.44164565,0
+BMO.US,D,20191212,000000,66.4735,66.9208,66.2661,66.8248,574162.93257855,0
+BMO.US,D,20191213,000000,67.0598,67.5951,66.8248,67.3583,1170173.4571475,0
+BMO.US,D,20191216,000000,67.7889,68.0806,67.6832,67.7253,353089.66075043,0
+BMO.US,D,20191217,000000,67.5951,67.9641,67.3328,67.8574,606518.45815934,0
+BMO.US,D,20191218,000000,67.9641,67.9641,67.4895,67.9015,410858.77289868,0
+BMO.US,D,20191219,000000,67.7889,68.1118,67.7615,67.8574,304841.44759043,0
+BMO.US,D,20191220,000000,67.8574,68.0336,67.6735,67.9709,401443.11673033,0
+BMO.US,D,20191223,000000,67.8574,67.9876,67.28,67.4209,291091.4220823,0
+BMO.US,D,20191224,000000,67.4561,67.4561,66.9032,67.2633,200065.57884698,0
+BMO.US,D,20191226,000000,67.2976,67.4463,67.0794,67.3064,154701.83637208,0
+BMO.US,D,20191227,000000,67.6646,67.8065,67.4111,67.5775,276587.32666073,0
+BMO.US,D,20191230,000000,67.8574,67.8574,67.3397,67.5187,346634.08661352,0
+BMO.US,D,20191231,000000,67.5677,68.0258,67.4561,67.8574,415022.50582174,0
+BMO.US,D,20200102,000000,67.8574,68.06,67.5619,67.9778,419188.2822947,0
+BMO.US,D,20200103,000000,67.5589,67.8574,67.2712,67.8134,316854.45568281,0
+BMO.US,D,20200106,000000,67.6137,67.9289,67.4307,67.877,468150.71614506,0
+BMO.US,D,20200107,000000,67.6832,67.9289,67.4895,67.5433,1188565.4062555,0
+BMO.US,D,20200108,000000,67.6313,68.2792,67.6313,67.9386,409265.82575093,0
+BMO.US,D,20200109,000000,68.016,68.1618,67.7106,67.9015,293144.16795774,0
+BMO.US,D,20200110,000000,67.9474,68.1814,67.7439,67.9641,343776.18207713,0
+BMO.US,D,20200113,000000,67.9974,68.5239,67.8672,68.5053,960317.23072538,0
+BMO.US,D,20200114,000000,68.427,68.9349,68.332,68.8312,434589.49612275,0
+BMO.US,D,20200115,000000,68.6619,69.2168,68.6619,69.0583,468397.98568307,0
+BMO.US,D,20200116,000000,69.2491,69.4243,69.1453,69.4145,394490.9599675,0
+BMO.US,D,20200117,000000,69.4869,69.6083,69.3382,69.5388,423788.3131216,0
+BMO.US,D,20200121,000000,69.4615,69.9772,69.3998,69.8452,1614487.1854737,0
+BMO.US,D,20200122,000000,69.8902,69.986,69.4615,69.574,457316.8363455,0
+BMO.US,D,20200123,000000,69.3724,69.5564,69.0671,69.4869,589989.20478599,0
+BMO.US,D,20200124,000000,69.6171,69.715,69.0925,69.2853,546947.95677346,0
+BMO.US,D,20200127,000000,68.6198,68.8214,68.287,68.6002,485934.70915755,0
+BMO.US,D,20200128,000000,68.75,69.1053,68.4652,68.9869,1559268.4236017,0
+BMO.US,D,20200129,000000,68.8635,69.0231,68.5601,68.6198,1275161.8550807,0
+BMO.US,D,20200130,000000,68.2596,68.6893,68.1402,68.61,543733.45277936,0
+BMO.US,D,20200131,000000,68.0649,68.1197,67.3054,67.4307,682854.24293211,0
+BMO.US,D,20200203,000000,67.5971,67.9249,66.8532,66.863,470064.50062724,0
+BMO.US,D,20200204,000000,67.6333,67.8476,67.4346,67.4709,441501.80366251,0
+BMO.US,D,20200205,000000,67.9504,68.0747,67.5971,67.8437,395610.82531319,0
+BMO.US,D,20200206,000000,67.9758,68.242,67.8809,68.1608,847344.68332945,0
+BMO.US,D,20200207,000000,67.9249,68.1706,67.7204,68.154,299865.40358177,0
+BMO.US,D,20200210,000000,67.8975,68.0492,67.6411,67.8721,573217.79074939,0
+BMO.US,D,20200211,000000,68.0228,68.3134,68.0042,68.0306,265387.65142891,0
+BMO.US,D,20200212,000000,68.242,68.242,67.9504,68.1197,1412856.2474026,0
+BMO.US,D,20200213,000000,67.9347,68.1608,67.7047,67.8809,299580.32837059,0
+BMO.US,D,20200214,000000,67.9435,68.0747,67.738,67.9758,224145.74910411,0
+BMO.US,D,20200218,000000,67.738,67.8437,67.5521,67.6411,317951.84197959,0
+BMO.US,D,20200219,000000,67.9758,68.0228,67.5883,67.6059,306970.82658716,0
+BMO.US,D,20200220,000000,67.5001,67.6763,67.2878,67.5197,397671.74538824,0
+BMO.US,D,20200221,000000,67.3142,67.8007,67.3142,67.6489,413032.08821827,0
+BMO.US,D,20200224,000000,66.6673,66.9815,66.1829,66.2249,856043.05348259,0
+BMO.US,D,20200225,000000,66.2709,66.4393,64.4349,64.5895,991862.48877046,0
+BMO.US,D,20200226,000000,64.6151,65.0407,63.2263,63.3848,873844.41666924,0
+BMO.US,D,20200227,000000,62.686,62.8113,61.1564,61.1828,1247605.6064421,0
+BMO.US,D,20200228,000000,60.1571,60.7678,58.9279,60.0523,1255652.0841769,0
+BMO.US,D,20200302,000000,60.1571,61.2102,59.565,61.1308,786080.07907574,0
+BMO.US,D,20200303,000000,60.9802,61.7425,59.4504,59.4838,1099962.1914277,0
+BMO.US,D,20200304,000000,60.0523,60.4673,59.0159,60.0426,754212.96192127,0
+BMO.US,D,20200305,000000,59.0335,59.0952,57.5479,57.9814,880553.39099386,0
+BMO.US,D,20200306,000000,56.7248,56.9176,55.5572,55.6805,3072005.2159602,0
+BMO.US,D,20200309,000000,51.6543,52.9119,46.8352,47.2237,2302708.8122204,0
+BMO.US,D,20200310,000000,49.6998,49.8065,46.1315,48.8679,2753349.3710397,0
+BMO.US,D,20200311,000000,48.0722,48.223,46.3664,46.5866,1895054.3255664,0
+BMO.US,D,20200312,000000,43.4019,43.4636,38.2707,39.0742,1764856.6960558,0
+BMO.US,D,20200313,000000,41.8898,45.2418,40.8446,45.2418,1993529.9299654,0
+BMO.US,D,20200316,000000,39.4646,41.747,38.6494,39.1016,1383762.2274636,0
+BMO.US,D,20200317,000000,39.7045,39.7045,36.9699,38.3842,1514935.6520518,0
+BMO.US,D,20200318,000000,36.3612,36.7498,33.892,36.0764,2147278.4503087,0
+BMO.US,D,20200319,000000,35.5725,37.7676,35.5459,37.0581,1285355.0819863,0
+BMO.US,D,20200320,000000,38.5535,41.8898,37.1921,38.1747,2182981.3106271,0
+BMO.US,D,20200323,000000,37.6248,38.5877,33.9703,34.2453,2156044.2576086,0
+BMO.US,D,20200324,000000,37.2264,39.2778,36.1205,39.2434,1147867.0882044,0
+BMO.US,D,20200325,000000,40.5344,45.4288,39.7133,42.6738,2491331.5333974,0
+BMO.US,D,20200326,000000,43.6506,45.8771,43.1093,44.0645,1506450.8328633,0
+BMO.US,D,20200327,000000,41.8703,43.445,40.8446,42.0826,1076937.5146944,0
+BMO.US,D,20200330,000000,41.5787,42.481,40.4013,42.3498,1091930.0185423,0
+BMO.US,D,20200331,000000,41.79,45.0931,41.79,44.4638,1433975.3138533,0
+BMO.US,D,20200401,000000,42.4996,42.8539,41.5787,41.7998,2591160.9896057,0
+BMO.US,D,20200402,000000,41.8096,43.7728,41.6461,42.4115,899359.15895679,0
+BMO.US,D,20200403,000000,42.526,42.985,41.2341,41.9065,797532.13272032,0
+BMO.US,D,20200406,000000,44.2074,44.3649,43.0115,44.2241,929573.04424144,0
+BMO.US,D,20200407,000000,46.9399,47.6739,45.3407,45.5687,1660296.4218269,0
+BMO.US,D,20200408,000000,45.9671,47.4087,44.9766,47.1513,928151.75528538,0
+BMO.US,D,20200409,000000,47.8422,48.957,46.9223,47.5672,1278260.8985054,0
+BMO.US,D,20200413,000000,48.0722,48.0722,46.2235,46.9321,2607534.9331866,0
+BMO.US,D,20200414,000000,47.4263,47.8598,45.9417,46.2675,1013464.8547728,0
+BMO.US,D,20200415,000000,44.4638,44.7378,43.4822,43.535,2294559.1352157,0
+BMO.US,D,20200416,000000,43.5878,43.8521,41.9427,42.0474,1096137.6877882,0
+BMO.US,D,20200417,000000,44.5685,44.5685,43.4362,44.0919,1914944.1967517,0
+BMO.US,D,20200420,000000,43.1543,44.2769,42.2862,43.2786,1155529.3785577,0
+BMO.US,D,20200421,000000,42.0924,42.6679,41.4563,41.4807,1180457.6220237,0
+BMO.US,D,20200422,000000,42.4555,42.5358,41.7734,41.976,747096.29939142,0
+BMO.US,D,20200423,000000,42.481,42.8969,41.976,42.0826,882983.17182602,0
+BMO.US,D,20200424,000000,42.163,42.5035,41.6149,42.4115,1167485.1672529,0
+BMO.US,D,20200427,000000,42.9321,44.134,42.5691,43.995,1609589.8181362,0
+BMO.US,D,20200428,000000,45.3211,45.6569,44.6331,45.0382,2492345.1341482,0
+BMO.US,D,20200429,000000,46.3302,47.6915,46.1794,47.5594,1021066.8604041,0
+BMO.US,D,20200430,000000,46.98,47.0348,45.6431,45.6695,1151999.146104,0
+BMO.US,D,20200501,000000,44.7809,44.7809,43.5066,43.767,991206.50925227,0
+BMO.US,D,20200504,000000,43.1416,43.8844,42.5221,43.579,999653.5227676,0
+BMO.US,D,20200505,000000,44.1809,44.7623,43.1123,43.2375,885944.2756324,0
+BMO.US,D,20200506,000000,43.5154,43.6691,42.6004,43.0134,606370.30079152,0
+BMO.US,D,20200507,000000,43.3462,44.0547,42.9381,43.0672,653214.59516961,0
+BMO.US,D,20200508,000000,43.8746,44.0733,43.2209,44.0371,609158.72463128,0
+BMO.US,D,20200511,000000,43.6046,44.1897,43.1025,43.9471,675476.00601495,0
+BMO.US,D,20200512,000000,44.3063,44.6106,42.9331,42.9331,658323.46992183,0
+BMO.US,D,20200513,000000,42.9859,43.0515,40.5089,40.6548,1539018.8876338,0
+BMO.US,D,20200514,000000,40.2163,40.5824,38.8148,40.3406,1678398.186849,0
+BMO.US,D,20200515,000000,40.0353,40.231,39.3981,39.7573,879437.61274797,0
+BMO.US,D,20200518,000000,40.4208,43.1925,40.411,42.7903,1263907.0040015,0
+BMO.US,D,20200519,000000,42.5925,42.8441,41.7665,41.9916,1675023.2641877,0
+BMO.US,D,20200520,000000,42.6571,43.2375,42.5925,42.9067,928348.95785081,0
+BMO.US,D,20200521,000000,42.7355,43.1573,41.839,41.9182,819391.98601014,0
+BMO.US,D,20200522,000000,41.7842,41.7842,40.69,41.1842,974904.08991792,0
+BMO.US,D,20200526,000000,43.4724,45.7958,43.2649,45.5267,1655597.2788298,0
+BMO.US,D,20200527,000000,45.1763,46.8645,45.0324,46.3526,1729444.0198233,0
+BMO.US,D,20200528,000000,46.5856,46.7823,44.9698,45.1586,1057812.9529469,0
+BMO.US,D,20200529,000000,44.5215,44.9258,43.8482,44.2436,1171487.4597338,0
+BMO.US,D,20200601,000000,44.6556,46.4153,44.4589,45.6431,918828.05886257,0
+BMO.US,D,20200602,000000,46.1726,47.1063,46.1726,46.8078,878136.89323606,0
+BMO.US,D,20200603,000000,47.4459,49.6861,47.4185,49.1782,1054723.1054968,0
+BMO.US,D,20200604,000000,48.9717,49.6998,48.218,49.276,938137.56187607,0
+BMO.US,D,20200605,000000,52.0496,52.4714,50.4886,50.837,1053905.6855364,0
+BMO.US,D,20200608,000000,52.4538,52.489,51.0181,52.31,855537.27488212,0
+BMO.US,D,20200609,000000,51.1267,52.3638,50.56,51.7355,1392494.3161901,0
+BMO.US,D,20200610,000000,51.7707,51.7707,50.47,50.7656,1054431.8996359,0
+BMO.US,D,20200611,000000,47.8226,49.1331,47.3285,47.7072,1737454.7354348,0
+BMO.US,D,20200612,000000,49.3406,49.7791,48.3159,49.2134,1046802.3060809,0
+BMO.US,D,20200615,000000,48.0028,50.2371,47.626,49.3758,970257.0574433,0
+BMO.US,D,20200616,000000,50.7568,51.2412,49.412,50.794,1012434.9056227,0
+BMO.US,D,20200617,000000,50.882,51.0436,49.9689,50.3193,654611.36152687,0
+BMO.US,D,20200618,000000,49.8241,50.748,49.6626,50.3809,558712.67355288,0
+BMO.US,D,20200619,000000,50.9818,51.1346,49.9591,50.0032,792406.90956889,0
+BMO.US,D,20200622,000000,50.0217,50.0668,49.5462,49.8329,419421.2469834,0
+BMO.US,D,20200623,000000,50.3007,50.8468,49.7614,50.3007,761273.42682884,0
+BMO.US,D,20200624,000000,49.8691,49.8691,48.4686,48.7025,878941.03012206,0
+BMO.US,D,20200625,000000,48.3786,48.9188,48.038,48.4686,766567.2428471,0
+BMO.US,D,20200626,000000,47.9136,48.0566,46.1442,46.2264,1097556.9331944,0
+BMO.US,D,20200629,000000,46.5484,47.5281,46.3958,46.8547,575517.80616284,0
+BMO.US,D,20200630,000000,46.4506,47.8402,46.3057,47.5995,681074.31096844,0
+BMO.US,D,20200701,000000,47.8686,48.2142,47.1063,47.1679,276908.16399517,0
+BMO.US,D,20200702,000000,47.9754,48.6985,47.1327,47.4645,593959.82224342,0
+BMO.US,D,20200706,000000,48.8199,48.9443,48.0126,48.863,810695.6594069,0
+BMO.US,D,20200707,000000,48.4598,48.4598,47.394,47.394,662036.60009175,0
+BMO.US,D,20200708,000000,47.3666,47.8402,46.7911,47.8314,694665.96135925,0
+BMO.US,D,20200709,000000,47.5623,47.626,46.4868,46.7745,1231748.6809862,0
+BMO.US,D,20200710,000000,46.9536,48.1554,46.8547,48.0742,568242.76851568,0
+BMO.US,D,20200713,000000,48.6311,48.8287,47.9048,48.2278,844566.4772392,0
+BMO.US,D,20200714,000000,48.1456,48.6399,47.6524,48.6399,751040.35070014,0
+BMO.US,D,20200715,000000,49.1253,50.3712,49.1253,50.2195,851928.36575715,0
+BMO.US,D,20200716,000000,49.7614,50.6139,49.5364,49.8515,505289.17026888,0
+BMO.US,D,20200717,000000,50.0942,50.1197,49.2554,49.2946,520515.6605804,0
+BMO.US,D,20200720,000000,49.1253,49.5462,48.9276,49.1508,443828.38522467,0
+BMO.US,D,20200721,000000,49.8153,50.6227,49.8153,49.9943,570175.96672192,0
+BMO.US,D,20200722,000000,49.8065,50.0845,49.6528,50.0747,367130.89211944,0
+BMO.US,D,20200723,000000,49.9591,50.1197,49.4561,49.5824,560658.13305852,0
+BMO.US,D,20200724,000000,49.644,49.644,49.0441,49.2848,501874.39838449,0
+BMO.US,D,20200727,000000,49.1694,49.8417,48.5136,49.8241,677326.4404502,0
+BMO.US,D,20200728,000000,49.6088,49.7791,49.2056,49.5638,536002.70350429,0
+BMO.US,D,20200729,000000,49.5638,50.5405,49.4022,50.5062,590727.94807516,0
+BMO.US,D,20200730,000000,49.7967,50.2537,49.0627,50.2371,669585.47342564,0
+BMO.US,D,20200731,000000,50.0747,50.1745,49.417,49.8153,1889782.988597,0
+BMO.US,D,20200803,000000,50.0639,50.1695,49.6538,49.9181,284445.7978046,0
+BMO.US,D,20200804,000000,49.8828,50.3555,49.735,49.9181,471420.39598648,0
+BMO.US,D,20200805,000000,50.3731,51.0553,50.2449,51.0112,630665.04378825,0
+BMO.US,D,20200806,000000,50.9104,51.1639,50.8018,50.8752,655656.63730117,0
+BMO.US,D,20200807,000000,50.3105,51.2207,50.2508,51.1737,560142.13670855,0
+BMO.US,D,20200810,000000,51.4115,52.2846,51.1463,52.2209,574449.02956468,0
+BMO.US,D,20200811,000000,52.9129,53.4315,52.677,53.0313,767536.90727507,0
+BMO.US,D,20200812,000000,53.7046,54.097,53.55,54.0315,762040.77981663,0
+BMO.US,D,20200813,000000,53.9238,54.2507,53.4678,53.5304,391938.56614129,0
+BMO.US,D,20200814,000000,53.2221,53.915,53.1037,53.6312,417010.8798753,0
+BMO.US,D,20200817,000000,53.6116,53.9336,53.4775,53.6968,442554.23186147,0
+BMO.US,D,20200818,000000,53.7506,53.96,53.2417,53.4051,429870.9394016,0
+BMO.US,D,20200819,000000,53.4873,53.9414,53.0597,53.1037,580520.41632022,0
+BMO.US,D,20200820,000000,52.6936,52.9217,52.4861,52.5409,460799.04537661,0
+BMO.US,D,20200821,000000,52.2668,52.449,52.0095,52.1308,432933.19892808,0
+BMO.US,D,20200824,000000,52.4676,53.0117,52.3756,53.0117,643965.48831818,0
+BMO.US,D,20200825,000000,53.9336,56.3735,53.5059,56.1171,1368543.9113517,0
+BMO.US,D,20200826,000000,56.3549,58.1928,56.0907,57.8464,1355406.9508138,0
+BMO.US,D,20200827,000000,58.1556,58.5109,57.6193,58.0294,913321.71365462,0
+BMO.US,D,20200828,000000,58.5921,58.5921,57.1183,57.5273,559434.04666789,0
+BMO.US,D,20200831,000000,57.2739,58.0646,57.0644,57.865,856828.79841948,0
+BMO.US,D,20200901,000000,57.3737,57.5645,56.7542,56.945,553381.05186146,0
+BMO.US,D,20200902,000000,56.9166,57.3453,56.9166,57.1721,520089.58042607,0
+BMO.US,D,20200903,000000,57.4207,57.5919,56.3451,56.4537,637722.44337097,0
+BMO.US,D,20200904,000000,57.1281,57.3825,56.0633,56.717,648162.93981461,0
+BMO.US,D,20200908,000000,55.6805,55.7442,54.6509,55.108,734261.78423889,0
+BMO.US,D,20200909,000000,55.6169,56.305,55.3801,55.89,527498.47059174,0
+BMO.US,D,20200910,000000,56.1983,56.1983,54.9162,55.0512,631222.93291119,0
+BMO.US,D,20200911,000000,55.2528,55.6708,55.1246,55.57,399443.50315231,0
+BMO.US,D,20200914,000000,55.798,56.3255,55.798,56.1533,385979.5746303,0
+BMO.US,D,20200915,000000,56.4165,56.626,55.9537,56.0985,394630.94313571,0
+BMO.US,D,20200916,000000,56.1171,56.3079,55.6894,55.7168,408648.67368086,0
+BMO.US,D,20200917,000000,55.2704,55.9947,55.0698,55.9449,394778.07872858,0
+BMO.US,D,20200918,000000,55.8538,55.8635,55.152,55.2979,502125.7550223,0
+BMO.US,D,20200921,000000,54.1969,54.2605,53.0685,54.1509,794410.61024671,0
+BMO.US,D,20200922,000000,54.3329,54.7616,53.3963,53.4492,376618.07253432,0
+BMO.US,D,20200923,000000,53.5784,54.1793,52.8052,52.812,698903.26207875,0
+BMO.US,D,20200924,000000,52.7954,53.5598,52.08,53.1605,539712.76834936,0
+BMO.US,D,20200925,000000,52.767,53.0871,52.5126,53.0411,398303.20230761,0
+BMO.US,D,20200928,000000,53.9336,54.3417,53.8416,54.1695,536867.12511237,0
+BMO.US,D,20200929,000000,53.9414,54.0158,52.9129,53.1409,486916.63488493,0
+BMO.US,D,20200930,000000,53.2505,53.7692,53.0117,53.1693,610635.18943468,0
+BMO.US,D,20201001,000000,53.3963,53.5059,52.6848,52.7954,448664.44606513,0
+BMO.US,D,20201002,000000,52.0751,53.1115,51.848,52.9129,738308.01304265,0
+BMO.US,D,20201005,000000,53.3777,54.0315,53.2671,53.8132,812906.78039967,0
+BMO.US,D,20201006,000000,54.4513,55.6522,54.1411,54.9886,971087.76047801,0
+BMO.US,D,20201007,000000,55.6708,56.1729,55.479,56.0261,453611.88037518,0
+BMO.US,D,20201008,000000,56.3167,57.037,56.3167,56.7092,528714.38278277,0
+BMO.US,D,20201009,000000,57.0732,57.2005,56.3979,56.717,503733.00701935,0
+BMO.US,D,20201012,000000,56.8922,57.2915,56.7454,57.2553,279292.98672951,0
+BMO.US,D,20201013,000000,56.807,56.9548,56.0319,56.2981,434890.91973313,0
+BMO.US,D,20201014,000000,56.2981,56.6622,55.9067,55.9155,511650.74111034,0
+BMO.US,D,20201015,000000,55.289,56.0671,54.7244,55.844,395414.6445227,0
+BMO.US,D,20201016,000000,55.8811,56.2639,55.7442,55.8342,415312.68990766,0
+BMO.US,D,20201019,000000,56.0985,56.0985,54.8878,55.0992,666422.05817906,0
+BMO.US,D,20201020,000000,55.4985,56.2981,55.1422,56.0907,589941.18136332,0
+BMO.US,D,20201021,000000,55.9253,56.8403,55.8979,56.764,559417.69826868,0
+BMO.US,D,20201022,000000,56.7268,57.7368,56.7268,57.2915,640987.01433764,0
+BMO.US,D,20201023,000000,57.7661,58.6019,57.6751,58.2476,540199.13322577,0
+BMO.US,D,20201026,000000,57.7182,57.8268,57.1643,57.6751,629224.34110812,0
+BMO.US,D,20201027,000000,57.5185,57.6291,56.6182,56.7092,689325.14369328,0
+BMO.US,D,20201028,000000,55.7804,56.0437,54.6509,54.6793,2688358.3535417,0
+BMO.US,D,20201029,000000,54.4601,55.6257,53.8866,55.4447,794699.77255769,0
+BMO.US,D,20201030,000000,55.3752,55.4496,54.4347,54.8506,769150.28992182,0
+BMO.US,D,20201102,000000,55.4408,55.5778,54.7479,55.4408,657602.09680682,0
+BMO.US,D,20201103,000000,56.2423,57.5978,56.1023,57.1731,646575.10154162,0
+BMO.US,D,20201104,000000,56.8413,58.0588,56.1865,57.59,779329.21197815,0
+BMO.US,D,20201105,000000,58.1058,58.8251,57.9364,58.0324,441281.10027322,0
+BMO.US,D,20201106,000000,58.2066,58.4092,57.3023,57.5147,343056.85251201,0
+BMO.US,D,20201109,000000,60.4673,61.175,59.8948,60.1717,1204374.3082888,0
+BMO.US,D,20201110,000000,60.5857,62.4492,60.2627,61.9784,808381.33914415,0
+BMO.US,D,20201111,000000,62.3396,62.3396,61.5997,61.7309,424121.41175545,0
+BMO.US,D,20201112,000000,60.9831,61.3795,60.5495,60.9176,507393.00489184,0
+BMO.US,D,20201113,000000,60.9273,61.5077,60.9273,61.491,880433.84332466,0
+BMO.US,D,20201116,000000,62.6342,63.4093,62.1262,63.3065,523376.63044165,0
+BMO.US,D,20201117,000000,62.6714,64.156,62.413,64.0082,567964.84572916,0
+BMO.US,D,20201118,000000,64.1462,65.0779,63.8966,64.5161,608262.62799974,0
+BMO.US,D,20201119,000000,64.109,65.1885,64.1002,65.1885,508709.05102801,0
+BMO.US,D,20201120,000000,65.0779,66.0645,64.6453,65.7963,684957.05578013,0
+BMO.US,D,20201123,000000,66.406,67.0344,66.2592,66.9414,624817.42574685,0
+BMO.US,D,20201124,000000,67.8359,69.0161,67.6597,68.9966,789629.72525358,0
+BMO.US,D,20201125,000000,68.5914,69.3568,68.057,68.9966,562882.53712564,0
+BMO.US,D,20201127,000000,68.7314,69.6798,68.6198,68.9339,322081.85632929,0
+BMO.US,D,20201130,000000,68.7128,68.795,66.5528,67.0696,840599.94688157,0
+BMO.US,D,20201201,000000,68.2498,69.3029,67.6695,68.795,825809.75447388,0
+BMO.US,D,20201202,000000,68.9878,69.5711,68.426,69.4693,558460.29514012,0
+BMO.US,D,20201203,000000,69.762,70.2249,69.5975,70.0037,499637.73301797,0
+BMO.US,D,20201204,000000,70.2161,71.0734,70.1231,70.815,511939.90342132,0
+BMO.US,D,20201207,000000,70.6036,70.7827,69.9948,70.1789,306008.31458384,0
+BMO.US,D,20201208,000000,69.8735,70.5019,69.8284,70.3443,374871.85914401,0
+BMO.US,D,20201209,000000,70.7142,70.8796,70.3081,70.769,410030.11341386,0
+BMO.US,D,20201210,000000,70.5655,71.091,70.2337,70.631,362555.38389135,0
+BMO.US,D,20201211,000000,69.8284,70.3443,69.8099,70.2161,307396.90674149,0
+BMO.US,D,20201214,000000,70.8414,70.8414,69.4037,69.4791,673840.14431929,0
+BMO.US,D,20201215,000000,69.7276,71.0284,69.7276,70.9618,456788.57869612,0
+BMO.US,D,20201216,000000,70.907,70.9432,70.1877,70.5019,356842.64014341,0
+BMO.US,D,20201217,000000,70.724,70.9432,70.5117,70.7406,292049.84698581,0
+BMO.US,D,20201218,000000,70.7866,70.7866,69.3577,69.5878,524496.49578734,0
+BMO.US,D,20201221,000000,68.4446,69.5515,67.9651,69.4497,506770.74394702,0
+BMO.US,D,20201222,000000,69.6612,69.6612,68.4074,69.0533,427915.26214645,0
+BMO.US,D,20201223,000000,69.5878,69.9577,69.5182,69.8284,528215.75660695,0
+BMO.US,D,20201224,000000,70.1691,70.1691,69.4957,70.0037,163786.43745649,0
+BMO.US,D,20201228,000000,70.2797,70.8571,69.8373,70.0125,214466.47499855,0
+BMO.US,D,20201229,000000,70.2885,70.631,69.8647,69.9371,379882.64350099,0
+BMO.US,D,20201230,000000,70.1231,70.5753,69.7913,69.8452,291356.06179446,0
+BMO.US,D,20201231,000000,69.9107,70.7142,69.8549,70.1231,367564.12469843,0
+BMO.US,D,20210104,000000,70.3179,70.5655,68.9799,69.2197,491652.56178024,0
+BMO.US,D,20210105,000000,69.1825,70.4833,69.1825,70.2337,426335.59807306,0
+BMO.US,D,20210106,000000,70.4353,71.4981,70.3345,71.4884,910429.06876991,0
+BMO.US,D,20210107,000000,71.4786,72.2723,71.2496,72.2077,596038.11249262,0
+BMO.US,D,20210108,000000,72.3183,72.6598,71.8935,72.512,506811.61494504,0
+BMO.US,D,20210111,000000,71.6635,72.1617,71.3964,72.1157,386504.76695483,0
+BMO.US,D,20210112,000000,72.3457,72.4288,71.9591,72.3007,329148.45188656,0
+BMO.US,D,20210113,000000,72.3007,72.5492,71.9229,72.1245,611690.68295849,0
+BMO.US,D,20210114,000000,72.2253,72.9632,71.9131,72.6226,581075.24011831,0
+BMO.US,D,20210115,000000,72.0687,72.9534,71.6723,72.927,861062.01203917,0
+BMO.US,D,20210119,000000,73.3233,74.1534,72.742,72.7694,723038.6081832,0
+BMO.US,D,20210120,000000,72.9084,73.2207,72.512,72.6128,368873.01840995,0
+BMO.US,D,20210121,000000,73.0748,73.0748,71.6811,71.6811,413982.33892218,0
+BMO.US,D,20210122,000000,71,71.1478,70.4353,70.7142,656545.58150806,0
+BMO.US,D,20210125,000000,70.5469,71.0538,70.2797,71.0186,512524.35869297,0
+BMO.US,D,20210126,000000,71.5343,71.5343,70.6858,71.1556,392284.94784949,0
+BMO.US,D,20210127,000000,70.6389,70.6761,69.7276,69.9283,975205.51352831,0
+BMO.US,D,20210128,000000,70.2435,71.1292,69.8099,70.7318,758778.25239986,0
+BMO.US,D,20210129,000000,70.5841,71.0137,69.0455,69.2892,892873.95334632,0
+BMO.US,D,20210201,000000,69.8852,69.9048,69.2325,69.4468,415211.53418757,0
+BMO.US,D,20210202,000000,70.2767,70.4343,69.7276,70.3149,578532.04226665,0
+BMO.US,D,20210203,000000,70.3609,70.3707,69.94,70.1182,529873.07557658,0
+BMO.US,D,20210204,000000,70.2669,71.3122,70.1094,71.2378,741807.59224792,0
+BMO.US,D,20210205,000000,71.5725,71.7027,71.1262,71.46,359045.58693657,0
+BMO.US,D,20210208,000000,71.7223,71.9453,71.3768,71.6009,707037.61245924,0
+BMO.US,D,20210209,000000,71.4893,71.7409,71.1624,71.6665,681264.36110922,0
+BMO.US,D,20210210,000000,71.8896,71.9141,71.1898,71.4062,451647.00714548,0
+BMO.US,D,20210211,000000,71.415,71.7595,70.9951,71.0968,355984.34918504,0
+BMO.US,D,20210212,000000,70.8179,71.7879,70.7612,71.6665,859114.50898363,0
+BMO.US,D,20210216,000000,72.0491,72.3271,71.5627,72.2537,946963.65389801,0
+BMO.US,D,20210217,000000,72.1969,73.1482,71.8055,72.9906,809458.28994191,0
+BMO.US,D,20210218,000000,72.8409,73.3351,72.4396,73.3077,437843.84933992,0
+BMO.US,D,20210219,000000,73.661,74.8737,73.6151,74.8649,893211.13907997,0
+BMO.US,D,20210222,000000,74.7807,75.6282,74.6975,75.2651,885275.01303986,0
+BMO.US,D,20210223,000000,75.9933,78.1278,75.5734,77.7451,1498166.2815651,0
+BMO.US,D,20210224,000000,78.5378,80.6459,77.9516,80.4209,1410475.5117681,0
+BMO.US,D,20210225,000000,80.9073,80.9073,78.1278,78.165,1980324.5105058,0
+BMO.US,D,20210226,000000,77.4094,78.0348,76.0207,76.0207,1141799.7885486,0
+BMO.US,D,20210301,000000,77.2039,78.3519,76.738,78.1836,1336246.6269431,0
+BMO.US,D,20210302,000000,78.4908,79.769,78.4067,79.3217,1085993.5060802,0
+BMO.US,D,20210303,000000,79.6281,79.7416,79.0517,79.0889,638822.8949926,0
+BMO.US,D,20210304,000000,79.0791,79.7318,78.025,78.389,1255132.0007271,0
+BMO.US,D,20210305,000000,79.2553,79.9648,78.9107,79.5831,1220841.2333902,0
+BMO.US,D,20210308,000000,80.0294,80.8182,79.7592,80.1243,1702672.4943467,0
+BMO.US,D,20210309,000000,80.0676,80.7007,79.6506,79.8894,781809.05978288,0
+BMO.US,D,20210310,000000,80.4023,81.8018,80.2261,81.428,1102809.8782146,0
+BMO.US,D,20210311,000000,81.3642,82.1757,81.288,81.6726,616047.53134718,0
+BMO.US,D,20210312,000000,81.9965,82.3978,81.792,82.3704,579395.44209978,0
+BMO.US,D,20210315,000000,82.5378,82.5671,81.1206,82.0445,752595.49217471,0
+BMO.US,D,20210316,000000,81.8575,82.4634,81.4377,82.1669,600811.8450611,0
+BMO.US,D,20210317,000000,82.2862,83.3217,81.9965,83.1817,1132097.0136192,0
+BMO.US,D,20210318,000000,83.3129,84.5343,83.1533,83.3217,826884.66172175,0
+BMO.US,D,20210319,000000,83.032,83.5175,82.0347,83.1729,743120.57305924,0
+BMO.US,D,20210322,000000,83.0046,83.0976,82.2305,82.3978,587165.01882296,0
+BMO.US,D,20210323,000000,82.1669,82.4448,81.2136,81.2136,1580529.5167706,0
+BMO.US,D,20210324,000000,81.6726,82.7051,81.4563,81.9133,935662.82294609,0
+BMO.US,D,20210325,000000,81.9035,83.2747,81.3722,82.94,1676355.6587231,0
+BMO.US,D,20210326,000000,83.4431,83.9921,83.2933,83.8619,761301.0147525,0
+BMO.US,D,20210329,000000,83.3129,83.9382,83.0144,83.2659,751940.53443148,0
+BMO.US,D,20210330,000000,83.6103,83.7503,83.1817,83.6015,551660.38284491,0
+BMO.US,D,20210331,000000,83.6749,83.7357,82.8274,83.0976,830899.21550205,0
+BMO.US,D,20210401,000000,82.9948,84.0019,82.94,83.9647,715490.75662427,0
+BMO.US,D,20210405,000000,84.4022,84.7672,84.1888,84.6184,820654.89984889,0
+BMO.US,D,20210406,000000,84.5431,84.6644,83.6945,83.8531,690233.50162422,0
+BMO.US,D,20210407,000000,84.0674,84.2534,83.6847,84.1604,598411.69570251,0
+BMO.US,D,20210408,000000,83.9735,84.9345,83.5449,84.8778,837972.96348398,0
+BMO.US,D,20210409,000000,85.1675,85.7742,85.0373,85.4748,853124.86422412,0
+BMO.US,D,20210412,000000,85.4474,85.9876,85.0921,85.8672,702705.28666935,0
+BMO.US,D,20210413,000000,85.5962,85.7742,84.6821,84.7016,1013351.4377533,0
+BMO.US,D,20210414,000000,84.6723,85.5404,84.367,85.1773,642069.07401016,0
+BMO.US,D,20210415,000000,85.559,85.6334,84.5431,85.3456,663777.70460731,0
+BMO.US,D,20210416,000000,85.7166,85.8007,85.3163,85.5776,906090.61233032,0
+BMO.US,D,20210419,000000,85.7644,85.9876,84.6458,84.823,730303.42808086,0
+BMO.US,D,20210420,000000,84.6918,84.7672,83.0144,83.2277,1079009.6742939,0
+BMO.US,D,20210421,000000,83.0232,85.0177,82.9664,84.9629,1758280.5524748,0
+BMO.US,D,20210422,000000,84.7104,85.1019,84.2162,84.9345,640481.23573717,0
+BMO.US,D,20210423,000000,85.1303,86.9213,85.0833,86.6786,1571607.3779033,0
+BMO.US,D,20210426,000000,87.0681,87.9469,86.8175,87.807,1542628.8185337,0
+BMO.US,D,20210427,000000,87.853,88.1133,87.3128,87.8619,775218.61135251,0
+BMO.US,D,20210428,000000,88.0115,88.8787,87.9831,88.6272,776781.92702669,0
+BMO.US,D,20210429,000000,89.1586,89.5041,88.8043,89.1214,937768.70111896,0
+BMO.US,D,20210430,000000,88.9902,89.3563,88.5645,88.9511,1092374.4906457,0
+BMO.US,D,20210503,000000,89.1869,89.6127,88.819,88.9325,715110.6563427,0
+BMO.US,D,20210504,000000,88.631,88.8288,87.8657,88.5645,847698.21746231,0
+BMO.US,D,20210505,000000,88.866,89.4503,88.866,89.3475,1117353.8228592,0
+BMO.US,D,20210506,000000,89.8564,90.9681,89.6303,90.9407,997223.74193544,0
+BMO.US,D,20210507,000000,90.3751,91.6102,90.2802,91.5446,726148.89113235,0
+BMO.US,D,20210510,000000,92.1671,92.6662,91.8842,91.9028,617588.36797245,0
+BMO.US,D,20210511,000000,91.205,91.988,90.6853,91.2706,1545690.0562853,0
+BMO.US,D,20210512,000000,91.4966,91.9488,90.469,90.5268,829057.97704134,0
+BMO.US,D,20210513,000000,90.4044,92.7797,90.3849,92.5908,1170483.0549575,0
+BMO.US,D,20210514,000000,93.1468,94.0706,93.137,93.8915,619468.43388127,0
+BMO.US,D,20210517,000000,93.5617,95.063,93.5617,94.9583,1277157.3815589,0
+BMO.US,D,20210518,000000,95.3585,96.0524,95.063,95.5533,885503.89062876,0
+BMO.US,D,20210519,000000,94.7782,95.5201,94.146,94.9201,1189846.7120434,0
+BMO.US,D,20210520,000000,95.2343,96.5095,95.0161,96.2932,901906.44390825,0
+BMO.US,D,20210521,000000,96.6249,97.5166,96.2159,96.8775,841593.1121334,0
+BMO.US,D,20210524,000000,97.1104,97.2455,96.3304,96.7806,350876.49620777,0
+BMO.US,D,20210525,000000,97.2552,98.0353,96.4997,96.6445,1115146.7889663,0
+BMO.US,D,20210526,000000,96.6641,97.6732,95.4065,97.5166,1014763.5307348,0
+BMO.US,D,20210527,000000,98.4072,99.2394,97.9765,98.3583,1011856.5810008,0
+BMO.US,D,20210528,000000,98.4463,99.5134,97.8885,99.0237,1357068.3568833,0
+BMO.US,D,20210601,000000,99.5718,100.198,99.3175,100.022,1590581.738733,0
+BMO.US,D,20210602,000000,100.492,100.726,99.738,99.8755,629635.0946382,0
+BMO.US,D,20210603,000000,99.552,100.336,99.4155,100.15,1220673.6622983,0
+BMO.US,D,20210604,000000,100.443,100.766,99.4837,99.9833,513319.29960442,0
+BMO.US,D,20210607,000000,100.286,100.628,99.9437,100.336,775585.42855972,0
+BMO.US,D,20210608,000000,99.9437,100.276,99.6895,99.7281,585257.36499048,0
+BMO.US,D,20210609,000000,99.9437,100.012,98.8966,98.9259,651693.1722684,0
+BMO.US,D,20210610,000000,99.6796,100.286,98.9455,98.9554,641805.45607294,0
+BMO.US,D,20210611,000000,98.9455,99.1117,98.3093,98.4463,445260.9137052,0
+BMO.US,D,20210614,000000,98.4855,98.7106,98.0843,98.3778,510611.59598574,0
+BMO.US,D,20210615,000000,98.1527,98.8378,98.1331,98.6518,485096.85369819,0
+BMO.US,D,20210616,000000,98.4757,99.6113,98.4463,99.4639,838688.20594929,0
+BMO.US,D,20210617,000000,99.64,99.8755,97.409,97.5655,1203253.4211682,0
+BMO.US,D,20210618,000000,96.7219,96.994,95.7452,95.9566,1299578.1892965,0
+BMO.US,D,20210621,000000,96.7219,97.7906,96.3989,97.6928,588289.9930434,0
+BMO.US,D,20210622,000000,97.497,98.1821,96.9744,98.0843,457414.92674074,0
+BMO.US,D,20210623,000000,98.4268,98.6323,97.8787,98.0059,446261.23138168,0
+BMO.US,D,20210624,000000,98.5344,98.5344,97.4872,97.7417,954616.74827684,0
+BMO.US,D,20210625,000000,97.9277,98.7888,97.8493,98.6518,504676.10529861,0
+BMO.US,D,20210628,000000,98.1233,98.3093,96.8971,97.0615,729310.26282903,0
+BMO.US,D,20210629,000000,97.2944,97.5068,96.2345,96.2932,772961.51048698,0
+BMO.US,D,20210630,000000,96.1386,96.7513,96.0426,96.7033,559528.04996333,0
+BMO.US,D,20210701,000000,97.0713,97.6438,96.8188,97.5166,207321.20277009,0
+BMO.US,D,20210702,000000,97.497,97.9765,96.9352,97.265,341687.67407842,0
+BMO.US,D,20210706,000000,96.945,96.9744,95.3781,95.8126,505050.07493047,0
+BMO.US,D,20210707,000000,95.6023,96.3304,95.5201,95.7648,556783.56244644,0
+BMO.US,D,20210708,000000,94.834,94.834,93.4384,94.0051,832834.45725819,0
+BMO.US,D,20210709,000000,95.2157,96.2071,94.5238,95.4829,968979.83875525,0
+BMO.US,D,20210712,000000,94.834,96.1777,94.4866,96.1484,667720.73414107,0
+BMO.US,D,20210713,000000,95.8606,96.1875,94.9289,95.4437,620208.19894539,0
+BMO.US,D,20210714,000000,96.168,96.5281,95.0161,95.2245,431659.04556488,0
+BMO.US,D,20210715,000000,94.7782,95.0728,94.189,94.5238,716613.6872948,0
+BMO.US,D,20210716,000000,95.0435,95.0435,93.4677,93.4863,749435.14225299,0
+BMO.US,D,20210719,000000,91.9028,91.9028,89.9602,90.4788,1569894.8830863,0
+BMO.US,D,20210720,000000,90.2156,91.8089,89.921,91.5808,751016.84987628,0
+BMO.US,D,20210721,000000,92.2709,93.2691,92.2709,93.1654,598511.82964765,0
+BMO.US,D,20210722,000000,93.2593,93.2593,91.9586,92.6956,606730.98734903,0
+BMO.US,D,20210723,000000,93.0332,93.9963,92.9774,93.363,692120.71995769,0
+BMO.US,D,20210726,000000,93.3278,94.2595,93.0156,94.2409,706061.81738156,0
+BMO.US,D,20210727,000000,93.5813,94.7968,93.2984,93.9013,1302086.6467998,0
+BMO.US,D,20210728,000000,94.0051,94.7224,93.4217,94.4014,1016958.3033283,0
+BMO.US,D,20210729,000000,95.0914,95.9096,94.9005,95.5827,1025884.5292954,0
+BMO.US,D,20210730,000000,95.0337,95.7843,93.6655,94.0051,1501956.0448563,0
+BMO.US,D,20210802,000000,94.7107,96.0329,93.1966,93.5098,1769631.4503993,0
+BMO.US,D,20210803,000000,93.9385,94.834,93.2514,94.4718,710853.94189915,0
+BMO.US,D,20210804,000000,93.8249,94.8683,93.8249,94.1479,626114.05815896,0
+BMO.US,D,20210805,000000,94.5864,95.6884,94.5678,95.6023,637637.63605008,0
+BMO.US,D,20210806,000000,96.0818,96.4703,95.6199,95.9272,784301.16888701,0
+BMO.US,D,20210809,000000,95.986,96.0329,95.339,95.8508,492366.7824706,0
+BMO.US,D,20210810,000000,95.8508,97.3894,95.7843,97.313,608803.14694853,0
+BMO.US,D,20210811,000000,97.5851,98.5051,97.5264,98.3681,529284.53320512,0
+BMO.US,D,20210812,000000,98.3876,98.4757,97.7025,98.3093,336275.33216591,0
+BMO.US,D,20210813,000000,98.5148,98.7302,97.8689,98.0451,356962.18781262,0
+BMO.US,D,20210816,000000,97.3796,97.6144,96.6837,97.1976,445783.04070488,0
+BMO.US,D,20210817,000000,96.3695,96.5771,95.3204,96.2345,1549431.7961538,0
+BMO.US,D,20210818,000000,96.0329,97.2162,95.9762,96.5095,993925.4523954,0
+BMO.US,D,20210819,000000,95.1295,95.4829,93.9767,94.2154,1023599.8405062,0
+BMO.US,D,20210820,000000,93.7859,95.1491,93.5098,95.1011,549305.19158413,0
+BMO.US,D,20210823,000000,95.937,97.0126,95.841,96.994,772083.80580455,0
+BMO.US,D,20210824,000000,97.5068,99.1701,97.2552,98.9554,1210522.3281656,0
+BMO.US,D,20210825,000000,99.1117,99.924,98.6812,98.8672,1409062.3970116,0
+BMO.US,D,20210826,000000,99.1019,99.1019,95.8508,95.8704,976181.30860598,0
+BMO.US,D,20210827,000000,95.9174,96.5281,95.3585,95.9174,784153.0115192,0
+BMO.US,D,20210830,000000,95.937,95.9957,95.1109,95.1295,984997.18287842,0
+BMO.US,D,20210831,000000,95.2245,96.4801,94.8242,94.8438,680161.86593769,0
+BMO.US,D,20210901,000000,95.3585,96.3598,95.1873,95.8802,575597.50460898,0
+BMO.US,D,20210902,000000,96.2736,97.2944,95.8508,97.0321,590919.0199909,0
+BMO.US,D,20210903,000000,97.2073,97.5068,96.7513,97.178,608926.78171753,0
+BMO.US,D,20210907,000000,97.1006,97.8102,96.7317,96.7611,536069.11887607,0
+BMO.US,D,20210908,000000,96.35,97.178,95.8126,96.4801,446887.57942631,0
+BMO.US,D,20210909,000000,96.3695,97.0037,96.1875,96.5869,559367.63129611,0
+BMO.US,D,20210910,000000,97.3796,97.5362,96.119,96.1386,312089.91908889,0
+BMO.US,D,20210913,000000,96.7317,97.2357,96.3216,96.9842,545022.93276682,0
+BMO.US,D,20210914,000000,97.1104,97.5949,95.7452,95.7745,515214.6921375,0
+BMO.US,D,20210915,000000,95.937,97.0223,95.5925,96.8579,520678.12279752,0
+BMO.US,D,20210916,000000,96.9744,97.3718,96.0426,96.8099,481627.92774143,0
+BMO.US,D,20210917,000000,96.7513,97.0811,95.4535,95.5827,947397.90825195,0
+BMO.US,D,20210920,000000,93.9669,93.9669,91.8989,93.0146,1253433.8107595,0
+BMO.US,D,20210921,000000,93.7203,94.1577,92.9852,93.225,633368.66030712,0
+BMO.US,D,20210922,000000,93.9483,95.3292,93.8337,94.4914,724340.34947007,0
+BMO.US,D,20210923,000000,95.4829,96.8188,95.3879,96.6641,773868.84664297,0
+BMO.US,D,20210924,000000,95.9957,97.0126,95.9664,96.7317,410462.3242179,0
+BMO.US,D,20210927,000000,97.1976,97.8102,97.0321,97.6536,745726.09918288,0
+BMO.US,D,20210928,000000,97.4285,97.5068,96.0916,96.2443,1041704.6708531,0
+BMO.US,D,20210929,000000,96.4508,96.5575,95.7354,95.7745,497215.10461046,0
+BMO.US,D,20210930,000000,96.4175,96.4273,94.6911,95.0435,503078.04927611,0
+BMO.US,D,20211001,000000,95.3009,96.5673,94.5482,96.0152,575226.60030197,0
+BMO.US,D,20211004,000000,96.1288,97.3718,95.7648,96.35,414876.39200382,0
+BMO.US,D,20211005,000000,96.7904,97.9081,96.3891,97.6732,499552.92569708,0
+BMO.US,D,20211006,000000,96.8285,97.3796,96.072,97.265,518866.51581039,0
+BMO.US,D,20211007,000000,97.8297,98.779,97.8102,98.691,497301.95548125,0
+BMO.US,D,20211008,000000,98.877,100.218,98.554,99.8953,650173.79291709,0
+BMO.US,D,20211011,000000,100.54,100.746,99.3858,99.4352,275128.2320315,0
+BMO.US,D,20211012,000000,99.3472,99.7874,98.828,99.1513,484085.29649725,0
+BMO.US,D,20211013,000000,99.0237,99.4056,98.2213,99.1998,407912.99571654,0
+BMO.US,D,20211014,000000,100.257,100.824,99.8458,100.56,560999.40589197,0
+BMO.US,D,20211015,000000,101.02,102.302,100.952,102.166,644821.73572666,0
+BMO.US,D,20211018,000000,102.166,102.41,101.734,101.96,420592.20107661,0
+BMO.US,D,20211019,000000,102.45,102.674,102.126,102.654,295783.41265474,0
+BMO.US,D,20211020,000000,102.733,104.23,102.498,104.162,420558.48250325,0
+BMO.US,D,20211021,000000,104.182,104.964,103.624,103.858,375285.67799894,0
+BMO.US,D,20211022,000000,104.054,105.072,103.702,104.358,476106.25590922,0
+BMO.US,D,20211025,000000,104.592,105.718,104.162,105.61,451270.99396371,0
+BMO.US,D,20211026,000000,105.747,106.619,105.581,106.031,1786946.4487095,0
+BMO.US,D,20211027,000000,105.64,106.471,105.131,105.679,956920.8507901,0
+BMO.US,D,20211028,000000,106.09,107.059,105.845,107.019,631711.3413375,0
+BMO.US,D,20211029,000000,106.344,107.039,104.132,104.182,682288.17960956,0
+BMO.US,D,20211101,000000,104.465,105.532,104.25,105.199,408175.59187881,0
+BMO.US,D,20211102,000000,104.906,106.109,104.553,105.757,418930.79500719,0
+BMO.US,D,20211103,000000,105.62,106.569,105.033,106.207,603185.42827098,0
+BMO.US,D,20211104,000000,105.855,106.178,104.798,105.865,828720.7913077,0
+BMO.US,D,20211105,000000,106.305,106.775,105.933,106.207,430457.43822316,0
+BMO.US,D,20211108,000000,106.667,107.441,106.188,107.274,486998.37688096,0
+BMO.US,D,20211109,000000,107.167,107.685,106.354,107.567,517301.1565863,0
+BMO.US,D,20211110,000000,107.617,107.999,106.677,106.785,485015.11170215,0
+BMO.US,D,20211111,000000,106.364,107.147,106.227,106.814,369393.10185973,0
+BMO.US,D,20211112,000000,106.814,107.381,106.393,107.333,276231.74897798,0
+BMO.US,D,20211115,000000,107.617,108.067,107.421,107.607,672482.20541015,0
+BMO.US,D,20211116,000000,107.381,107.499,106.716,106.785,769145.18104707,0
+BMO.US,D,20211117,000000,106.716,106.843,105.454,105.943,360819.38825055,0
+BMO.US,D,20211118,000000,106.051,106.051,105.209,105.806,672406.59406381,0
+BMO.US,D,20211119,000000,104.827,105.062,103.966,104.592,498171.48596408,0
+BMO.US,D,20211122,000000,104.739,105.62,104.328,104.759,611751.98945551,0
+BMO.US,D,20211123,000000,105.101,105.973,104.896,105.953,582462.81050102,0
+BMO.US,D,20211124,000000,105.473,106.481,105.395,106.295,349687.15016545,0
+BMO.US,D,20211126,000000,104.132,104.132,102.606,103.35,539377.62616561,0
+BMO.US,D,20211129,000000,104.847,104.896,102.772,103.095,593249.68865286,0
+BMO.US,D,20211130,000000,102.704,102.742,99.7973,99.924,1148508.7628732,0
+BMO.US,D,20211201,000000,101.93,102.126,99.1216,99.3076,852979.77218116,0
+BMO.US,D,20211202,000000,99.8854,102.008,99.5134,100.991,920803.14984178,0
+BMO.US,D,20211203,000000,103.76,105.385,102.264,103.183,1363168.3533374,0
+BMO.US,D,20211206,000000,104.348,104.72,103.682,103.751,519394.77345977,0
+BMO.US,D,20211207,000000,104.876,105.493,104.524,104.906,578010.93704193,0
+BMO.US,D,20211208,000000,105.268,105.552,104.25,104.72,415307.58103291,0
+BMO.US,D,20211209,000000,104.064,104.602,103.878,104.074,355171.01632449,0
+BMO.US,D,20211210,000000,104.573,104.749,104.005,104.73,348499.84767303,0
+BMO.US,D,20211213,000000,104.299,104.504,103.193,103.584,539064.96303078,0
+BMO.US,D,20211214,000000,103.095,104.602,103.066,103.526,429288.52767985,0
+BMO.US,D,20211215,000000,103.692,104.866,103.124,104.651,500019.87684943,0
+BMO.US,D,20211216,000000,105.62,106.237,102.528,102.704,1387516.2286316,0
+BMO.US,D,20211217,000000,101.49,101.49,99.5421,99.826,1225111.2309081,0
+BMO.US,D,20211220,000000,98.3583,98.5148,96.5281,97.5949,1604212.216572,0
+BMO.US,D,20211221,000000,98.8868,99.4056,98.1429,99.0237,1348569.2328455,0
+BMO.US,D,20211222,000000,98.8966,101.304,98.8966,101.294,711985.04676929,0
+BMO.US,D,20211223,000000,101.666,102.674,101.539,101.686,588802.92406852,0
+BMO.US,D,20211227,000000,102.234,103.418,101.94,103.369,394714.72868165,0
+BMO.US,D,20211228,000000,103.076,104.074,102.752,103.712,358326.25737146,0
+BMO.US,D,20211229,000000,103.016,103.672,102.518,102.733,735744.37969198,0
+BMO.US,D,20211230,000000,102.812,103.33,102.752,102.86,534316.77483606,0
+BMO.US,D,20211231,000000,102.792,103.839,102.792,103.428,520377.72096209,0
+BMO.US,D,20220103,000000,103.731,104.964,103.731,104.553,503983.34188221,0
+BMO.US,D,20220104,000000,104.661,106.922,104.553,106.462,934026.96125043,0
+BMO.US,D,20220105,000000,106.951,107.529,105.229,105.258,636315.4592642,0
+BMO.US,D,20220106,000000,105.923,107.079,105.375,106.941,615111.58549258,0
+BMO.US,D,20220107,000000,107.225,108.909,107.205,108.673,647166.70923793,0
+BMO.US,D,20220110,000000,108.743,108.987,107.284,108.361,503367.21158709,0
+BMO.US,D,20220111,000000,108.585,110.709,108.487,110.709,585771.31779056,0
+BMO.US,D,20220112,000000,111.061,112.324,111.061,112.197,660381.32467203,0
+BMO.US,D,20220113,000000,113.146,113.929,112.931,113.205,627459.7357687,0
+BMO.US,D,20220114,000000,112.53,113.92,111.952,113.322,564627.728741,0
+BMO.US,D,20220118,000000,114.712,115.338,113.274,113.822,1242628.5406585,0
+BMO.US,D,20220119,000000,114.663,114.849,112.305,112.539,1266329.632409,0
+BMO.US,D,20220120,000000,112.774,113.734,111.747,111.786,918062.74942468,0
+BMO.US,D,20220121,000000,111.032,111.228,108.645,109.467,1378997.6908697,0
+BMO.US,D,20220124,000000,106.893,108.125,105.287,107.939,1232551.7960972,0
+BMO.US,D,20220125,000000,107.186,110.543,106.139,109.751,946680.62223674,0
+BMO.US,D,20220126,000000,111.159,112.393,110.259,110.787,1081415.9543022,0
+BMO.US,D,20220127,000000,111.757,112.265,108.859,109.105,811265.80982925,0
+BMO.US,D,20220128,000000,108.859,108.859,107.255,108.557,1655069.0211805,0
+BMO.US,D,20220131,000000,108.155,110.113,107.753,109.691,2549899.6735569,0
+BMO.US,D,20220201,000000,109.829,111.443,109.751,111.238,1536058.8056024,0
+BMO.US,D,20220202,000000,111.815,113.743,111.639,113.498,914589.73636812,0
+BMO.US,D,20220203,000000,113.234,113.332,112.549,112.882,1475190.6500294,0
+BMO.US,D,20220204,000000,112.363,113.136,111.639,112.657,633060.08427209,0
+BMO.US,D,20220207,000000,113.489,113.772,112.755,113.42,1372590.1401555,0
+BMO.US,D,20220208,000000,113.46,114.888,113.332,114.594,822094.58075406,0
+BMO.US,D,20220209,000000,115.094,115.916,114.78,115.338,564209.82278627,0
+BMO.US,D,20220210,000000,115.212,117.14,114.966,115.486,600107.84212025,0
+BMO.US,D,20220211,000000,115.084,116.816,114.144,114.526,761292.8405529,0
+BMO.US,D,20220214,000000,114.301,114.389,112.588,113.264,903073.31090166,0
+BMO.US,D,20220215,000000,114.478,114.478,112.999,113.831,710213.28900522,0
+BMO.US,D,20220216,000000,113.968,114.928,113.596,114.292,483996.40207656,0
+BMO.US,D,20220217,000000,113.606,114.056,111.933,112.089,762297.24532919,0
+BMO.US,D,20220218,000000,112.363,112.696,111.061,111.257,794008.03091624,0
+BMO.US,D,20220222,000000,110.435,112.021,109.946,111.159,2040402.8340421,0
+BMO.US,D,20220223,000000,112.167,112.305,109.565,109.751,995948.56679728,0
+BMO.US,D,20220224,000000,105.454,107.911,105.033,107.763,1772365.7201667,0
+BMO.US,D,20220225,000000,108.859,111.297,108.663,110.856,1122641.5082278,0
+BMO.US,D,20220228,000000,108.743,110.641,108.743,110.387,1258606.0355586,0
+BMO.US,D,20220301,000000,111.805,113.009,108.859,109.927,1409030.7219881,0
+BMO.US,D,20220302,000000,111.385,113.929,111.101,113.283,915619.68551817,0
+BMO.US,D,20220303,000000,113.616,114.076,112.334,112.931,798683.67308947,0
+BMO.US,D,20220304,000000,110.729,111.796,109.711,111.365,918180.25354399,0
+BMO.US,D,20220307,000000,109.887,110.689,107.655,107.655,1143530.6753147,0
+BMO.US,D,20220308,000000,108.027,109.663,106.413,107.529,1235436.2667823,0
+BMO.US,D,20220309,000000,110.005,111.659,109.319,111.355,911277.14197878,0
+BMO.US,D,20220310,000000,110.68,112.04,110.122,111.257,668776.22766488,0
+BMO.US,D,20220311,000000,112.001,113.107,111.786,111.933,682198.26341392,0
+BMO.US,D,20220314,000000,112.187,113.812,112.04,112.432,734584.66512323,0
+BMO.US,D,20220315,000000,112.579,112.99,111.287,112.745,920356.63418843,0
+BMO.US,D,20220316,000000,114.184,116.072,113.734,115.7,1017695.0030676,0
+BMO.US,D,20220317,000000,115.378,116.64,115.172,116.61,771358.34558973,0
+BMO.US,D,20220318,000000,115.936,117.805,115.69,117.521,972820.69079397,0
+BMO.US,D,20220321,000000,118.128,118.412,117.266,117.638,789036.07400738,0
+BMO.US,D,20220322,000000,118.176,118.979,117.756,118.568,670432.52485955,0
+BMO.US,D,20220323,000000,114.752,115.27,114.096,114.125,1497671.7424891,0
+BMO.US,D,20220324,000000,114.566,115.544,114.292,115.124,804453.63623464,0
+BMO.US,D,20220325,000000,115.26,116.15,115.23,116.062,655451.26053613,0
+BMO.US,D,20220328,000000,115.574,115.602,114.478,115.602,537454.64570888,0
+BMO.US,D,20220329,000000,116.396,116.728,115.24,115.593,684063.00269849,0
+BMO.US,D,20220330,000000,115.926,116.18,114.82,115.064,671460.4304597,0
+BMO.US,D,20220331,000000,114.771,115.593,114.115,114.33,1317946.6375806,0
+BMO.US,D,20220401,000000,114.986,115.124,112.882,113.381,735599.28764902,0
+BMO.US,D,20220404,000000,113.401,114.34,112.774,114.008,555010.78290742,0
+BMO.US,D,20220405,000000,114.125,115.867,113.841,114.644,736660.91182253,0
+BMO.US,D,20220406,000000,114.272,114.526,112.667,113.185,773619.53355507,0
+BMO.US,D,20220407,000000,112.735,112.862,109.946,110.856,825700.42455418,0
+BMO.US,D,20220408,000000,110.895,112.256,110.866,111.766,523145.70930285,0
+BMO.US,D,20220411,000000,111.433,112.226,110.67,110.973,692557.01786153,0
+BMO.US,D,20220412,000000,111.003,111.453,109.271,109.711,538605.16430308,0
+BMO.US,D,20220413,000000,109.035,109.975,108.087,109.848,692539.64768738,0
+BMO.US,D,20220414,000000,109.897,110.699,109.653,110.025,502473.15850545,0
+BMO.US,D,20220418,000000,109.663,110.523,109.467,109.857,416581.73439612,0
+BMO.US,D,20220419,000000,110.318,111.042,109.741,111.013,466131.68884298,0
+BMO.US,D,20220420,000000,112.481,114.83,112.226,113.792,661634.02076127,0
+BMO.US,D,20220421,000000,114.8,115.3,112.109,112.422,646048.88744214,0
+BMO.US,D,20220422,000000,111.619,111.717,108.389,108.575,822194.71469921,0
+BMO.US,D,20220425,000000,107.823,108.057,105.483,107.725,1027269.0343533,0
+BMO.US,D,20220426,000000,106.726,107.607,104.994,105.023,1864095.5663428,0
+BMO.US,D,20220427,000000,104.671,105.464,103.82,104.318,817486.37572756,0
+BMO.US,D,20220428,000000,104.69,106.354,104.064,105.826,1219056.1925517,0
+BMO.US,D,20220429,000000,106.119,106.863,103.546,103.78,1897398.2773027,0
+BMO.US,D,20220502,000000,103.594,104.064,101.33,102.938,827632.60098547,0
+BMO.US,D,20220503,000000,103.467,105.718,103.222,105.111,804145.0601996,0
+BMO.US,D,20220504,000000,104.945,106.364,103.829,106.237,835046.6000259,0
+BMO.US,D,20220505,000000,105.884,105.923,102.307,103.183,825302.95409846,0
+BMO.US,D,20220506,000000,102.86,102.948,101.442,102.39,743763.26950307,0
+BMO.US,D,20220509,000000,101.108,101.362,99.3957,99.7093,783727.95313982,0
+BMO.US,D,20220510,000000,100.668,101.362,98.2799,98.9841,889141.40945235,0
+BMO.US,D,20220511,000000,99.6499,101.314,98.5246,98.9752,791124.58200608,0
+BMO.US,D,20220512,000000,98.2897,98.6616,96.763,98.1821,731689.97668862,0
+BMO.US,D,20220513,000000,99.0732,100.364,98.9161,99.9833,607118.24005525,0
+BMO.US,D,20220516,000000,99.9141,101.5,99.3373,101.186,990510.68051102,0
+BMO.US,D,20220517,000000,102.273,103.526,101.852,103.183,714910.38845241,0
+BMO.US,D,20220518,000000,102.556,102.684,100.521,100.648,600811.8450611,0
+BMO.US,D,20220519,000000,100.071,101.618,99.5817,100.012,746187.94146048,0
+BMO.US,D,20220520,000000,100.502,101.47,98.4757,99.8755,598497.52479834,0
+BMO.US,D,20220523,000000,101.588,103.546,101.382,102.43,538729.82084703,0
+BMO.US,D,20220524,000000,102.254,102.322,100.12,101.95,936269.75726666,0
+BMO.US,D,20220525,000000,101.158,102.909,100.218,101.45,951153.95296979,0
+BMO.US,D,20220526,000000,102.048,104.211,101.724,103.526,912082.30063973,0
+BMO.US,D,20220527,000000,104.338,105.111,104.064,105.092,593398.86779563,0
+BMO.US,D,20220531,000000,105.973,107.353,105.033,106.569,967167.20999316,0
+BMO.US,D,20220601,000000,107.059,107.274,105.229,106.413,648605.36836815,0
+BMO.US,D,20220602,000000,106.197,107.939,105.767,107.665,545376.46689967,0
+BMO.US,D,20220603,000000,107.167,107.572,106.227,106.462,425565.17976043,0
+BMO.US,D,20220606,000000,107.665,108.311,106.883,107.411,440285.89147148,0
+BMO.US,D,20220607,000000,106.775,108.288,106.697,107.949,416069.82514594,0
+BMO.US,D,20220608,000000,107.479,107.509,105.855,106.648,524629.32653089,0
+BMO.US,D,20220609,000000,105.963,106.247,103.731,103.741,772440.40526225,0
+BMO.US,D,20220610,000000,101.794,102.068,100.276,100.648,862203.33465882,0
+BMO.US,D,20220613,000000,98.2897,99.0138,97.634,98.1625,733075.50352142,0
+BMO.US,D,20220614,000000,98.2506,98.74,96.3617,96.9783,553359.5945875,0
+BMO.US,D,20220615,000000,97.5166,99.2582,96.2932,98.2017,663831.85867968,0
+BMO.US,D,20220616,000000,96.2247,96.763,95.1971,95.5886,813849.87867893,0
+BMO.US,D,20220617,000000,95.4026,95.98,93.6605,94.1499,797643.50618992,0
+BMO.US,D,20220621,000000,96.6749,97.2034,96.1268,96.4791,502229.97606724,0
+BMO.US,D,20220622,000000,94.9818,95.3243,94.3554,94.6686,502553.87872654,0
+BMO.US,D,20220623,000000,94.4435,94.6784,91.439,91.85,710356.33749828,0
+BMO.US,D,20220624,000000,92.6036,93.9851,92.2121,93.4844,569951.17623282,0
+BMO.US,D,20220627,000000,93.8955,94.879,93.4257,94.6686,409506.96463924,0
+BMO.US,D,20220628,000000,95.5103,96.3911,94.3554,94.7469,497176.27716234,0
+BMO.US,D,20220629,000000,95.0993,95.0993,93.8171,94.2967,399620.27021873,0
+BMO.US,D,20220630,000000,92.9656,94.326,92.2513,94.1205,609626.69755859,0
+BMO.US,D,20220701,000000,93.7585,95.1873,93.2104,94.9035,405827.55304269,0
+BMO.US,D,20220705,000000,93.1614,93.4746,91.1159,92.8091,699626.67874366,0
+BMO.US,D,20220706,000000,92.5742,93.6507,91.664,93.3865,585970.56390589,0
+BMO.US,D,20220707,000000,94.3358,95.6816,94.2576,95.2559,532426.49117774,0
+BMO.US,D,20220708,000000,95.5984,95.9312,94.512,95.4026,476012.25261378,0
+BMO.US,D,20220711,000000,94.4532,94.8545,93.8955,94.5316,542695.32942971,0
+BMO.US,D,20220712,000000,93.6703,95.0993,93.6703,94.1303,584641.23469536,0
+BMO.US,D,20220713,000000,93.2788,93.6116,91.9968,92.8972,704382.01936303,0
+BMO.US,D,20220714,000000,90.7832,90.7832,88.5126,89.1586,810342.12527405,0
+BMO.US,D,20220715,000000,90.4015,90.6558,89.2761,90.0884,706182.38682571,0
+BMO.US,D,20220718,000000,91.1062,92.8776,91.1062,91.4194,600827.17168536,0
+BMO.US,D,20220719,000000,92.5449,94.4532,92.5449,94.2282,1127872.9959741,0
+BMO.US,D,20220720,000000,94.0227,94.9622,93.6019,94.8545,399431.2418529,0
+BMO.US,D,20220721,000000,94.6392,95.3928,93.7095,95.3341,417644.38034458,0
+BMO.US,D,20220722,000000,95.4907,96.0584,94.3499,94.9524,447086.82554164,0
+BMO.US,D,20220725,000000,95.4417,96.5869,95.3439,96.4107,471655.40422509,0
+BMO.US,D,20220726,000000,95.7941,96.5477,95.1775,95.5592,438138.12052565,0
+BMO.US,D,20220727,000000,95.9506,97.7319,95.5984,97.1936,516679.91741643,0
+BMO.US,D,20220728,000000,97.223,97.7906,96.2541,97.5949,538050.34050498,0
+BMO.US,D,20220729,000000,97.7417,99.0633,97.6144,98.5736,1838587.9764799,0
+BMO.US,D,20220801,000000,98.3163,98.7417,97.0402,97.7821,2015544.1174801,0
+BMO.US,D,20220802,000000,97.5744,97.9206,96.3476,96.9907,592151.72612129,0
+BMO.US,D,20220803,000000,97.1391,98.6993,96.9907,98.1877,480677.63279408,0
+BMO.US,D,20220804,000000,98.1976,98.2075,97.238,97.703,365951.73581772,0
+BMO.US,D,20220805,000000,97.0402,97.9206,96.778,97.9107,409725.23815751,0
+BMO.US,D,20220808,000000,98.6725,98.9297,97.98,98.2867,339342.94524867,0
+BMO.US,D,20220809,000000,98.1383,98.3658,96.9808,97.4557,916301.0559983,0
+BMO.US,D,20220810,000000,98.7813,100.552,98.7813,100.008,590123.01305822,0
+BMO.US,D,20220811,000000,100.75,101.522,100.612,100.918,330304.20473551,0
+BMO.US,D,20220812,000000,101.324,103.035,101.086,102.798,469623.31986052,0
+BMO.US,D,20220815,000000,101.462,102.432,100.889,102.234,361551.64216375,0
+BMO.US,D,20220816,000000,101.987,104.272,101.987,104.034,503483.72354089,0
+BMO.US,D,20220817,000000,102.758,103.48,102.462,103.203,389198.54350298,0
+BMO.US,D,20220818,000000,103.045,104.104,102.877,103.748,599162.76439005,0
+BMO.US,D,20220819,000000,103.223,103.55,101.739,101.967,390068.85837458,0
+BMO.US,D,20220822,000000,100.691,100.72,100.018,100.147,397479.1700165,0
+BMO.US,D,20220823,000000,100.364,100.661,99.1177,100.186,548339.81267218,0
+BMO.US,D,20220824,000000,99.177,99.6816,98.168,98.623,845328.4449884,0
+BMO.US,D,20220825,000000,99.0484,99.9586,98.534,99.1573,659573.33115683,0
+BMO.US,D,20220826,000000,99.5332,100.077,97.1984,97.426,614746.55576686,0
+BMO.US,D,20220829,000000,96.9511,97.3567,96.2388,97.0303,593095.83075552,0
+BMO.US,D,20220830,000000,95.7442,96.0014,93.8052,93.9634,1008115.7370866,0
+BMO.US,D,20220831,000000,93.2413,93.4193,91.2429,91.2528,1031990.2631636,0
+BMO.US,D,20220901,000000,90.7383,91.2923,89.4424,91.1934,994555.60467951,0
+BMO.US,D,20220902,000000,92.5883,93.4193,91.3418,91.7078,676408.51604239,0
+BMO.US,D,20220906,000000,92.2322,92.3905,90.125,90.6493,788268.74210008,0
+BMO.US,D,20220907,000000,89.9667,91.7573,89.6303,91.5891,783977.81686206,0
+BMO.US,D,20220908,000000,91.0351,93.9831,90.7087,93.9634,731421.31113166,0
+BMO.US,D,20220909,000000,94.8439,96.9709,94.8439,96.7928,795661.86982467,0
+BMO.US,D,20220912,000000,97.8811,98.8704,97.5447,98.0196,764031.33212193,0
+BMO.US,D,20220913,000000,95.6749,96.1102,94.2009,94.6065,783929.29756608,0
+BMO.US,D,20220914,000000,94.7945,95.6057,94.0426,95.4078,807351.98769927,0
+BMO.US,D,20220915,000000,95.1308,96.8225,94.9527,95.6057,1050691.4193069,0
+BMO.US,D,20220916,000000,94.1316,94.7945,93.7013,94.5174,715163.3037045,0
+BMO.US,D,20220919,000000,93.4292,95.3287,93.0434,95.3089,639652.11688336,0
+BMO.US,D,20220920,000000,94.2602,94.3592,92.5586,93.3303,478094.99110194,0
+BMO.US,D,20220921,000000,93.7062,93.8052,91.9057,91.9057,743003.27140898,0
+BMO.US,D,20220922,000000,92.1827,92.6675,90.8175,90.9461,440278.24316207,0
+BMO.US,D,20220923,000000,89.7292,89.8183,87.444,88.4333,1004111.8843498,0
+BMO.US,D,20220926,000000,87.6023,88.8191,87.0061,88.0474,690740.91391044,0
+BMO.US,D,20220927,000000,88.4728,88.9675,86.7317,86.9592,906605.28335211,0
+BMO.US,D,20220928,000000,86.8108,89.7886,86.3459,89.4325,959133.48615986,0
+BMO.US,D,20220929,000000,88.7202,88.7202,86.5536,87.5528,827397.53266868,0
+BMO.US,D,20220930,000000,87.8694,88.8191,86.4349,86.702,894780.7265949,0
+BMO.US,D,20221003,000000,87.9188,89.8875,87.3846,89.4424,1111215.1977643,0
+BMO.US,D,20221004,000000,90.2536,92.064,90.2536,91.7177,877634.20956015,0
+BMO.US,D,20221005,000000,90.0458,90.8669,89.2247,90.6889,717299.16354618,0
+BMO.US,D,20221006,000000,89.8381,89.848,86.8999,87.1868,990611.390244,0
+BMO.US,D,20221007,000000,86.6229,86.8603,84.664,84.9015,783403.67185966,0
+BMO.US,D,20221010,000000,85.3566,85.5643,84.3178,84.486,350088.95848904,0
+BMO.US,D,20221011,000000,83.8726,83.8924,82.0424,82.3689,840290.52475606,0
+BMO.US,D,20221012,000000,82.3887,83.9419,81.9039,83.1702,597436.28610818,0
+BMO.US,D,20221013,000000,81.4785,86.7119,80.697,86.0491,1049953.5216806,0
+BMO.US,D,20221014,000000,86.5833,87.345,84.9411,85.0697,883059.27334165,0
+BMO.US,D,20221017,000000,86.8108,88.4234,86.8108,87.8496,642222.6287515,0
+BMO.US,D,20221018,000000,89.4325,89.8084,88.0376,88.7202,895459.99673859,0
+BMO.US,D,20221019,000000,88.087,88.3541,86.2271,86.8801,661832.51087578,0
+BMO.US,D,20221020,000000,87.2758,88.3146,86.0787,86.3953,570624.32098723,0
+BMO.US,D,20221021,000000,86.4547,89.0763,86.0886,88.9081,765597.09023588,0
+BMO.US,D,20221024,000000,89.2049,89.3236,88.087,88.8982,628472.46243519,0
+BMO.US,D,20221025,000000,88.7053,90.7087,88.5223,90.5998,511551.06731583,0
+BMO.US,D,20221026,000000,90.5998,93.2017,90.4652,91.9354,962910.91551545,0
+BMO.US,D,20221027,000000,92.3806,93.3105,91.7276,92.2025,573328.26091931,0
+BMO.US,D,20221028,000000,92.0343,93.1126,91.8562,92.895,1959563.9689273,0
+BMO.US,D,20221031,000000,92.01,93.04,91.89,92.08,1938775,0
+BMO.US,D,20221101,000000,93.37,93.43,91.55,91.95,752045,0
+BMO.US,D,20221102,000000,92.12,93.43,90.9,91.11,856184,0
+BMO.US,D,20221103,000000,89.82,91.15,89.42,90.53,518980,0
+BMO.US,D,20221104,000000,93,94.2,92.58,94.17,815457,0
+BMO.US,D,20221107,000000,94.47,95.03,94.11,94.69,495539,0
+BMO.US,D,20221108,000000,95.15,96.29,94.75,95.69,652550,0
+BMO.US,D,20221109,000000,95.15,95.15,93.56,93.61,662541,0
+BMO.US,D,20221110,000000,96.79,98.84,96.26,98.63,948123,0
+BMO.US,D,20221111,000000,99.22,101.2,98.69,100.16,708481,0
+BMO.US,D,20221114,000000,99.87,100.3,99.26,99.28,490651,0
+BMO.US,D,20221115,000000,100.16,100.66,98.85,99.61,536387,0
+BMO.US,D,20221116,000000,99.59,99.77,97.96,98.85,363417,0
+BMO.US,D,20221117,000000,97.56,98.58,97.16,98.44,425028,0
+BMO.US,D,20221118,000000,98.74,99.2,98.36,98.79,443498,0
+BMO.US,D,20221121,000000,98.22,98.71,97.04,97.42,927300,0
+BMO.US,D,20221122,000000,97.98,98.98,97.74,98.71,588760,0
+BMO.US,D,20221123,000000,98.37,99.54,98.37,99.38,753349,0
+BMO.US,D,20221125,000000,99.25,99.77,99.01,99.33,232933,0
+BMO.US,D,20221128,000000,97.99,98.51,96.16,96.32,601945,0
+BMO.US,D,20221129,000000,96.19,96.57,95.1,96.1,581852,0
+BMO.US,D,20221130,000000,96.3,98.01,95.47,97.83,990759,0
+BMO.US,D,20221201,000000,97.78,99.23,96.45,99.02,897035,0
+BMO.US,D,20221202,000000,98.2,100.12,97.87,99.84,873812,0
+BMO.US,D,20221205,000000,99.61,100.13,97.24,97.84,692445,0
+BMO.US,D,20221206,000000,97.28,97.65,93.98,94.55,678670,0
+BMO.US,D,20221207,000000,94.17,95.79,94.04,94.16,451160,0
+BMO.US,D,20221208,000000,94.72,95.05,92.0588,92.56,871199,0
+BMO.US,D,20221209,000000,92,92.96,91.74,92.43,416131,0
+BMO.US,D,20221212,000000,91.76,91.93,90.56,91.82,600539,0
+BMO.US,D,20221213,000000,90.08,92.56,90.04,90.66,1235230,0
+BMO.US,D,20221214,000000,90.45,91.48,89.71,90.19,649816,0
+BMO.US,D,20221215,000000,88.96,89.62,87.83,88.35,784936,0
+BMO.US,D,20221216,000000,87.53,88.63,87.53,88.04,692389,0
+BMO.US,D,20221219,000000,88.66,89.21,87.46,87.94,681758,0
+BMO.US,D,20221220,000000,88.44,89.83,88.31,89.39,538183,0
+BMO.US,D,20221221,000000,90.1,91.195,90.1,90.52,770996,0
+BMO.US,D,20221222,000000,89.88,90.05,88.48,89.49,480455,0
+BMO.US,D,20221223,000000,89.52,90.32,89.32,90.3,363808,0
+BMO.US,D,20221227,000000,90.31,90.83,90.06,90.73,221135,0
+BMO.US,D,20221228,000000,90.77,91.27,89.44,89.63,621039,0
+BMO.US,D,20221229,000000,90.09,91.275,90.09,91.19,478927,0
+BMO.US,D,20221230,000000,90.94,91.29,90.1016,90.6,300790,0
+BMO.US,D,20230103,000000,90.75,91.531,90.455,91.04,572895,0
+BMO.US,D,20230104,000000,92.31,94.2713,92.13,93.63,610240,0
+BMO.US,D,20230105,000000,93,93,91.91,92.79,411157,0
+BMO.US,D,20230106,000000,93.5,95.29,92.91,95.13,507247,0
+BMO.US,D,20230109,000000,95.51,96.28,95.19,95.4,467589,0
+BMO.US,D,20230110,000000,95.42,95.65,94.75,95.09,350049,0
+BMO.US,D,20230111,000000,95.51,96.3,95.51,96.03,723395,0
+BMO.US,D,20230112,000000,96.92,97.565,95.885,97.26,708665,0
+BMO.US,D,20230113,000000,96.31,98.07,96.08,97.95,526379,0
+BMO.US,D,20230117,000000,98.36,98.72,97.87,98.59,555176,0
+BMO.US,D,20230118,000000,98.6,99.49,97.27,97.27,563067,0
+BMO.US,D,20230119,000000,96.89,97.66,96.19,97.56,473636,0
+BMO.US,D,20230120,000000,97.57,98.95,96.83,98.85,325642,0
+BMO.US,D,20230123,000000,98.88,99.94,98.47,99.61,436815,0
+BMO.US,D,20230124,000000,99.44,100.04,99,99.62,331506,0
+BMO.US,D,20230125,000000,99.26,99.89,98.8,99.69,485137,0
+BMO.US,D,20230126,000000,100.2,101.53,99.84,101.49,2150167,0
+BMO.US,D,20230127,000000,100.43,100.52,99.77,100.25,1734397,0
+BMO.US,D,20230130,000000,99.74,99.99,98.94,99.01,355368,0
+BMO.US,D,20230131,000000,99.33,100.72,98.04,100.64,612926,0
+BMO.US,D,20230201,000000,100.8,101.09,99.27,100.68,577991,0
+BMO.US,D,20230202,000000,101.03,101.27,100.27,100.32,474429,0
+BMO.US,D,20230203,000000,99.53,101.15,99.46,100.64,384338,0
+BMO.US,D,20230206,000000,99.84,100.765,99.35,100.74,275993,0
+BMO.US,D,20230207,000000,100.52,102.48,100.25,101.98,491266,0
+BMO.US,D,20230208,000000,101.6,102.4,101.33,101.59,353117,0
+BMO.US,D,20230209,000000,102.64,102.79,100.69,100.91,327343,0
+BMO.US,D,20230210,000000,101.13,101.57,100.8,101.43,264702,0
+BMO.US,D,20230213,000000,101.4,102,101.06,101.51,249957,0
+BMO.US,D,20230214,000000,101.44,101.92,100.39,101.37,293555,0
+BMO.US,D,20230215,000000,100.1,100.87,100.1,100.82,236135,0
+BMO.US,D,20230216,000000,100.04,101.09,99.92,100.39,261841,0
+BMO.US,D,20230217,000000,100,100.54,99.6624,100.31,354824,0
+BMO.US,D,20230221,000000,99.67,99.72,97.55,97.75,481600,0
+BMO.US,D,20230222,000000,97.5,97.8,96.29,96.84,434185,0
+BMO.US,D,20230223,000000,97.53,97.68,95.88,96.28,488979,0
+BMO.US,D,20230224,000000,95,96.29,94.58,96.28,443326,0
+BMO.US,D,20230227,000000,96.96,97.45,96.27,96.39,352691,0
+BMO.US,D,20230228,000000,95.86,95.96,94.145,94.76,689180,0
+BMO.US,D,20230301,000000,94.59,96.04,94.51,95.95,543076,0
+BMO.US,D,20230302,000000,95.23,95.3,93.6,94.67,434408,0
+BMO.US,D,20230303,000000,94.92,96.45,94.78,96.13,468677,0
+BMO.US,D,20230306,000000,96.32,96.785,95.66,95.94,343560,0
+BMO.US,D,20230307,000000,95.56,95.56,92.62,93.03,520513,0
+BMO.US,D,20230308,000000,92.88,93.5,92.23,92.25,370475,0
+BMO.US,D,20230309,000000,92.14,92.395,90.28,90.65,645698,0
+BMO.US,D,20230310,000000,90.1,90.28,87.96,88.26,1307824,0
+BMO.US,D,20230313,000000,86.73,87.75,83.77,87.14,1672023,0
+BMO.US,D,20230314,000000,89.19,89.53,87.65,88.11,1263997,0
+BMO.US,D,20230315,000000,85.43,86.096,84.57,85.94,1201613,0
+BMO.US,D,20230316,000000,85.33,88,84.59,87.08,746923,0
+BMO.US,D,20230317,000000,86.35,86.35,84.875,85.25,664829,0
+BMO.US,D,20230320,000000,85.98,86.8,85.25,85.8,634485,0
+BMO.US,D,20230321,000000,87.14,87.65,86.39,86.66,773027,0
+BMO.US,D,20230322,000000,87.08,87.34,85.64,85.65,573697,0
+BMO.US,D,20230323,000000,86.1,86.915,84.2,84.39,530655,0
+BMO.US,D,20230324,000000,83.33,84.58,82.2501,84.55,547240,0
+BMO.US,D,20230327,000000,85.85,86.18,85.11,85.78,530372,0
+BMO.US,D,20230328,000000,85.77,86.36,85.57,86.19,391816,0
+BMO.US,D,20230329,000000,86.92,87.89,86.79,87.78,582883,0
+BMO.US,D,20230330,000000,88.65,89.09,88.05,88.32,412724,0
+BMO.US,D,20230331,000000,88.64,89.13,88.32,89.11,580451,0
+BMO.US,D,20230403,000000,89.95,90.61,89.58,90.56,466059,0
+BMO.US,D,20230404,000000,90.95,91.27,88.18,89.28,548290,0
+BMO.US,D,20230405,000000,88.82,88.86,87.99,88.77,780875,0
+BMO.US,D,20230406,000000,88.5,88.75,87.91,88.63,413021,0
+BMO.US,D,20230410,000000,88,89.27,87.87,89.26,338538,0
+BMO.US,D,20230411,000000,89.51,89.94,89.31,89.43,558655,0
+BMO.US,D,20230412,000000,89.98,90.68,89.7,90.04,365874,0
+BMO.US,D,20230413,000000,90.36,90.99,90.07,90.92,441334,0
+BMO.US,D,20230414,000000,91.65,91.89,90.83,90.96,336201,0
+BMO.US,D,20230417,000000,90.83,91.79,90.56,91.79,521248,0
+BMO.US,D,20230418,000000,91.99,92.5,91.72,92.23,383213,0
+BMO.US,D,20230419,000000,91.79,92.36,91.52,92.07,384246,0
+BMO.US,D,20230420,000000,91.5,92.36,91.5,91.97,346300,0
+BMO.US,D,20230421,000000,92.16,92.16,90.72,91.25,381847,0
+BMO.US,D,20230424,000000,91.16,91.47,90.87,91.08,337699,0
+BMO.US,D,20230425,000000,90.35,90.43,88.445,88.52,796430,0
+BMO.US,D,20230426,000000,88.43,89.77,88.34,89.09,705295,0
+BMO.US,D,20230427,000000,88.26,89.6228,88.06,89.56,1022269,0
+BMO.US,D,20230428,000000,89.01,90.195,88.88,90.19,478859,0
+BMO.US,D,20230501,000000,90.34,90.91,89.78,89.85,703797,0
+BMO.US,D,20230502,000000,89.48,89.7,86.26,86.83,1305618,0
+BMO.US,D,20230503,000000,86.69,88.05,86.29,86.74,1268648,0
+BMO.US,D,20230504,000000,86.4,86.4,84.27,84.5,1308189,0
+BMO.US,D,20230505,000000,86.11,88.16,85.97,87.97,904925,0
+BMO.US,D,20230508,000000,88.69,89.25,87.89,88.23,733274,0
+BMO.US,D,20230509,000000,87.28,88.02,86.67,87.89,856917,0
+BMO.US,D,20230510,000000,88.66,88.7023,87.07,88.06,402538,0
+BMO.US,D,20230511,000000,87.26,87.63,86.6,87.51,359373,0
+BMO.US,D,20230512,000000,87.88,88.42,86.88,87.76,577962,0
+BMO.US,D,20230515,000000,88.13,89.28,88.06,89.07,447843,0
+BMO.US,D,20230516,000000,88.87,89.416,87.55,87.71,568720,0
+BMO.US,D,20230517,000000,88.48,89.05,87.96,89,723079,0
+BMO.US,D,20230518,000000,88.61,88.61,87.23,88.28,588147,0
+BMO.US,D,20230519,000000,88.76,89.03,86.9,87.36,474191,0
+BMO.US,D,20230522,000000,87.63,87.9,86.95,87.67,229769,0
+BMO.US,D,20230523,000000,87.14,87.82,86.89,86.94,744273,0
+BMO.US,D,20230524,000000,84.91,85.17,82.915,82.94,1689020,0
+BMO.US,D,20230525,000000,82.98,83.64,82.04,82.89,1024768,0
+BMO.US,D,20230526,000000,83.05,84.33,83.05,84.3,564573,0
+BMO.US,D,20230530,000000,84.56,84.97,83.52,83.88,442491,0
+BMO.US,D,20230531,000000,83.47,83.77,82.54,83.41,518927,0
+BMO.US,D,20230601,000000,83.74,85.03,82.94,84.43,570807,0
+BMO.US,D,20230602,000000,85.41,86.98,85.25,86.89,400287,0
+BMO.US,D,20230605,000000,87,87,85.81,85.85,499360,0
+BMO.US,D,20230606,000000,85.68,87.85,85.53,87.81,652823,0
+BMO.US,D,20230607,000000,87.86,88.75,87.35,87.9,496296,0
+BMO.US,D,20230608,000000,88.04,88.41,87.25,87.79,341238,0
+BMO.US,D,20230609,000000,87.7,88.16,87.05,87.17,354289,0
+BMO.US,D,20230612,000000,86.91,87.55,86.51,87.1,256191,0
+BMO.US,D,20230613,000000,87.56,88.98,87.35,88.84,376004,0
+BMO.US,D,20230614,000000,89.22,89.77,88.09,88.69,339384,0
+BMO.US,D,20230615,000000,88.49,89.96,88.49,89.72,396159,0
+BMO.US,D,20230616,000000,89.79,90.47,89.7,90.21,489824,0
+BMO.US,D,20230620,000000,89.5,89.5,88.67,89.21,593993,0
+BMO.US,D,20230621,000000,88.95,89.65,88.55,89.26,394791,0
+BMO.US,D,20230622,000000,88.82,89.29,88.33,89.2,574106,0
+BMO.US,D,20230623,000000,88.47,88.47,87.595,87.7,327800,0
+BMO.US,D,20230626,000000,87.91,89.52,87.805,89.23,373228,0
+BMO.US,D,20230627,000000,89.42,90.24,89.13,90.15,462909,0
+BMO.US,D,20230628,000000,89.64,89.66,88.62,89.13,360550,0
+BMO.US,D,20230629,000000,89.18,89.7,89.13,89.6,466065,0
+BMO.US,D,20230630,000000,90.04,90.7,89.83,90.31,480015,0
+BMO.US,D,20230703,000000,90.79,91.9,90.5928,91.24,220618,0
+BMO.US,D,20230705,000000,90.22,90.86,89.965,90.69,693978,0
+BMO.US,D,20230706,000000,89.64,90.03,88.75,88.82,620562,0
+BMO.US,D,20230707,000000,88.78,90.2,88.7,89.7,505951,0
+BMO.US,D,20230710,000000,89.5,90.2,89.44,89.89,287946,0
+BMO.US,D,20230711,000000,90.33,90.61,89.7,90.52,270847,0
+BMO.US,D,20230712,000000,91.55,91.78,91.16,91.22,334918,0
+BMO.US,D,20230713,000000,91.7,92.81,91.65,92.53,431975,0
+BMO.US,D,20230714,000000,92.85,92.96,91.72,91.77,340668,0
+BMO.US,D,20230717,000000,91.77,92.69,91.76,92.22,311296,0
+BMO.US,D,20230718,000000,92.23,93.22,91.8,93.1,827660,0
+BMO.US,D,20230719,000000,93.51,93.93,93.08,93.73,387399,0
+BMO.US,D,20230720,000000,94.16,94.24,93.14,93.86,296249,0
+BMO.US,D,20230721,000000,93.95,93.95,93.26,93.35,340524,0
+BMO.US,D,20230724,000000,93.45,94.46,93.26,93.76,872544,0
+BMO.US,D,20230725,000000,93.78,94.145,93.37,93.5,1412565,0
+BMO.US,D,20230726,000000,93.09,93.97,92.75,93.44,1982295,0
+BMO.US,D,20230727,000000,93.1,93.26,91.65,91.86,2907370,0
+BMO.US,D,20230728,000000,92.6,92.88,91.9,91.99,317132,0
+BMO.US,D,20230731,000000,92.29,93.47,92.22,92.92,473107,0
+BMO.US,D,20230801,000000,92.04,92.25,90.5,91.1,1520281,0
+BMO.US,D,20230802,000000,90.29,90.35,88.73,89.27,533023,0
+BMO.US,D,20230803,000000,88.74,89.025,88.12,88.91,344309,0
+BMO.US,D,20230804,000000,88.78,90.19,88.67,89.23,286803,0
+BMO.US,D,20230807,000000,89.1,89.765,89.0161,89.16,140102,0
+BMO.US,D,20230808,000000,87.71,88.34,87.46,88.19,456130,0
+BMO.US,D,20230809,000000,88.19,88.35,87.49,88.28,511207,0
+BMO.US,D,20230810,000000,88.51,89.4,87.91,87.96,325532,0
+BMO.US,D,20230811,000000,87.62,88.529,87.58,87.93,238913,0
+BMO.US,D,20230814,000000,87.39,88.02,87.0699,87.45,599950,0
+BMO.US,D,20230815,000000,86.71,87,84.975,85.25,585667,0
+BMO.US,D,20230816,000000,84.82,85.17,84.22,84.5,587240,0
+BMO.US,D,20230817,000000,85.16,85.34,83.99,84.1,309913,0
+BMO.US,D,20230818,000000,83.71,84.08,83.22,83.62,464475,0
+BMO.US,D,20230821,000000,84,84.36,83.29,83.62,354853,0
+BMO.US,D,20230822,000000,83.62,83.81,82.12,82.18,505883,0
+BMO.US,D,20230823,000000,82.09,83.74,81.94,83.49,611242,0
+BMO.US,D,20230824,000000,83.27,83.83,82.96,82.99,441098,0
+BMO.US,D,20230825,000000,83.26,83.49,81.77,82.53,657469,0
+BMO.US,D,20230828,000000,82.96,84.05,82.86,83.86,840272,0
+BMO.US,D,20230829,000000,82.41,84.55,81.55,84.3,982418,0
+BMO.US,D,20230830,000000,84.49,86.25,84.44,85.49,504579,0
+BMO.US,D,20230831,000000,85.57,86.5,85.33,86.09,739173,0
+BMO.US,D,20230901,000000,86.43,87.05,85.97,86.07,601652,0
+BMO.US,D,20230905,000000,85.82,86.3,85.1,85.26,433146,0
+BMO.US,D,20230906,000000,84.96,85.28,83.97,84.48,334219,0
+BMO.US,D,20230907,000000,84.26,85,83.715,83.75,375968,0
+BMO.US,D,20230908,000000,83.73,84.25,83.54,83.71,315288,0
+BMO.US,D,20230911,000000,84.38,85.3,83.901,85.12,347614,0
+BMO.US,D,20230912,000000,85.26,86.07,84.88,85.72,454555,0
+BMO.US,D,20230913,000000,85.95,87.2,85.95,86.75,618603,0
+BMO.US,D,20230914,000000,87.42,88.43,87.42,88.07,410103,0
+BMO.US,D,20230915,000000,87.99,88.8,87.785,88.56,1149801,0
+BMO.US,D,20230918,000000,89,89.09,88.01,88.41,458466,0
+BMO.US,D,20230919,000000,88.55,88.74,87.31,87.69,440741,0
+BMO.US,D,20230920,000000,88.02,88.76,87.84,87.86,367892,0
+BMO.US,D,20230921,000000,87.33,87.49,86.42,86.44,534922,0
+BMO.US,D,20230922,000000,86.84,86.84,85.67,85.73,288932,0
+BMO.US,D,20230925,000000,85.24,86.22,85,85.96,294371,0
+BMO.US,D,20230926,000000,85.18,85.66,84.43,84.76,325361,0
+BMO.US,D,20230927,000000,85,85.09,83.39,83.85,517844,0
+BMO.US,D,20230928,000000,84.04,85.16,83.87,85.01,367367,0
+BMO.US,D,20230929,000000,85.69,85.69,84.27,84.37,637261,0
+BMO.US,D,20231002,000000,83.95,83.999,81.55,81.64,1239223,0
+BMO.US,D,20231003,000000,81.1,81.28,79.95,80.12,869935,0
+BMO.US,D,20231004,000000,80.04,80.37,78.5,80.23,543993,0
+BMO.US,D,20231005,000000,79.9,80.8775,79.9,80.83,527126,0
+BMO.US,D,20231006,000000,80.31,81.2,78.75,81.05,548628,0
+BMO.US,D,20231009,000000,80.55,81.07,79.31,80.89,431277,0
+BMO.US,D,20231010,000000,81.35,82.375,81.35,81.91,664610,0
+BMO.US,D,20231011,000000,82.16,82.88,81.555,82.44,512568,0
+BMO.US,D,20231012,000000,82.45,82.63,80.76,81.26,505735,0
+BMO.US,D,20231013,000000,81.62,82.18,80.45,80.54,457473,0
+BMO.US,D,20231016,000000,81.33,82.105,80.63,82.07,666089,0
+BMO.US,D,20231017,000000,81.1,82.55,81.1,82.07,424017,0
+BMO.US,D,20231018,000000,81.32,81.59,79.76,79.81,599777,0
+BMO.US,D,20231019,000000,79.67,80.33,78.985,79.05,828685,0
+BMO.US,D,20231020,000000,79.01,79.29,77.5,77.52,825988,0
+BMO.US,D,20231023,000000,77.09,78.49,76.87,77.44,905177,0
+BMO.US,D,20231024,000000,77.45,77.45,75.9,76.45,756002,0
+BMO.US,D,20231025,000000,75.88,76.92,75.585,75.95,1144283,0
+BMO.US,D,20231026,000000,75.83,77.34,75.83,76.69,2807503,0
+BMO.US,D,20231027,000000,75.7,75.98,73.98,74.22,3050988,0
+BMO.US,D,20231030,000000,74.88,75.89,74.82,75.6,520018,0
+BMO.US,D,20231031,000000,75.6,75.99,74.9454,75.55,882911,0
+BMO.US,D,20231101,000000,75.81,75.86,74.48,75.62,879785,0
+BMO.US,D,20231102,000000,76.51,78.76,76.33,78.57,1205502,0
+BMO.US,D,20231103,000000,79.73,80.67,79.42,80.09,789139,0
+BMO.US,D,20231106,000000,80.45,80.75,79.05,79.29,571344,0
+BMO.US,D,20231107,000000,78.65,78.69,78.03,78.21,497989,0
+BMO.US,D,20231108,000000,77.88,78.3,77.35,77.39,838696,0
+BMO.US,D,20231109,000000,77.73,78.58,77.33,77.44,444899,0
+BMO.US,D,20231110,000000,77.49,77.84,76.83,77.78,603704,0
+BMO.US,D,20231113,000000,77.61,78.61,77.22,78.07,668051,0
+BMO.US,D,20231114,000000,79.74,80.838,79.475,80.49,984698,0
+BMO.US,D,20231115,000000,80.87,81.68,80.74,81.24,532735,0
+BMO.US,D,20231116,000000,81.03,81.11,80.31,80.7,480662,0
+BMO.US,D,20231117,000000,81.19,81.97,81.19,81.67,892060,0
+BMO.US,D,20231120,000000,81.7,81.71,81.12,81.35,629614,0
+BMO.US,D,20231121,000000,81.09,81.81,80.66,80.82,1058522,0
+BMO.US,D,20231122,000000,80.5,81.49,79.95,80.63,868620,0
+BMO.US,D,20231124,000000,80.82,81.86,80.63,81.66,426841,0
+BMO.US,D,20231127,000000,81.09,81.09,80.42,80.61,602348,0
+BMO.US,D,20231128,000000,80.04,80.34,78.86,79.93,600205,0
+BMO.US,D,20231129,000000,79.86,81.46,79.78,81.01,568848,0
+BMO.US,D,20231130,000000,81.51,82.55,81.14,82.29,798083,0
+BMO.US,D,20231201,000000,81.48,84.4,81.19,84.22,1359643,0
+BMO.US,D,20231204,000000,83.18,84.78,83.18,84.35,760637,0
+BMO.US,D,20231205,000000,84.24,85.47,83.96,85.13,647008,0
+BMO.US,D,20231206,000000,85.98,86.785,85.63,85.84,650668,0
+BMO.US,D,20231207,000000,85.94,86.2,85.29,86.07,758582,0
+BMO.US,D,20231208,000000,86.28,87.51,86.08,87.23,796421,0
+BMO.US,D,20231211,000000,87.6,88.05,86.9,87.86,491810,0
+BMO.US,D,20231212,000000,87.95,87.95,87.13,87.61,457870,0
+BMO.US,D,20231213,000000,87.76,90.46,87.12,90.36,867431,0
+BMO.US,D,20231214,000000,91.29,93.075,91.25,92.77,1362166,0
+BMO.US,D,20231215,000000,93,93.56,92.39,92.49,810503,0
+BMO.US,D,20231218,000000,92.74,94.11,92.64,94.02,815412,0
+BMO.US,D,20231219,000000,94.53,96.135,94.53,96.11,507745,0
+BMO.US,D,20231220,000000,96.34,97.34,95.22,95.26,808878,0
+BMO.US,D,20231221,000000,95.93,97.33,95.93,97.27,782520,0
+BMO.US,D,20231222,000000,97.53,98.59,97.53,98.23,630939,0
+BMO.US,D,20231226,000000,98.55,99.09,98.24,98.97,260336,0
+BMO.US,D,20231227,000000,98.79,99.83,98.61,99.55,452677,0
+BMO.US,D,20231228,000000,99.32,100.12,98.61,98.78,608670,0
+BMO.US,D,20231229,000000,98.55,99.4,98.49,98.94,353890,0
+BMO.US,D,20240102,000000,97.88,98.67,97.61,97.89,592751,0
+BMO.US,D,20240103,000000,97.12,97.44,96.58,96.86,409881,0
+BMO.US,D,20240104,000000,96.66,97.97,96.52,97.02,920533,0
+BMO.US,D,20240105,000000,97.07,98.67,96.765,97.61,560723,0
+BMO.US,D,20240108,000000,97.61,98.73,97.275,98.63,428781,0
+BMO.US,D,20240109,000000,97.92,98.25,96.87,96.9,433691,0
+BMO.US,D,20240110,000000,96.87,97.47,95.36,95.49,916318,0
+BMO.US,D,20240111,000000,95.35,95.35,93.74,94.67,596865,0
+BMO.US,D,20240112,000000,95.46,95.85,94.13,94.31,383928,0
+BMO.US,D,20240116,000000,93.87,94.5094,93.15,94.4,544009,0
+BMO.US,D,20240117,000000,93.32,94.12,93.07,93.56,443496,0
+BMO.US,D,20240118,000000,93.63,94.35,93.47,93.69,331410,0
+BMO.US,D,20240119,000000,93.74,95.98,93.55,95.84,631784,0
+BMO.US,D,20240122,000000,96.26,96.52,95.38,95.94,678970,0
+BMO.US,D,20240123,000000,95.99,96.67,95.33,95.54,330153,0
+BMO.US,D,20240124,000000,96.67,96.75,95.94,96.1,485697,0
+BMO.US,D,20240125,000000,96.85,97.03,96.32,96.71,613274,0
+BMO.US,D,20240126,000000,97.03,97.13,96.51,96.83,1909917,0
+BMO.US,D,20240129,000000,95.5,96.28,94.52,96.24,2365474,0
+BMO.US,D,20240130,000000,96.09,96.36,95.23,95.87,581988,0
+BMO.US,D,20240131,000000,95.46,96.13,94.05,94.18,914708,0
+BMO.US,D,20240201,000000,94.2,94.58,93.3201,94.11,1233763,0
+BMO.US,D,20240202,000000,93.69,93.71,92.68,93.47,587969,0
+BMO.US,D,20240205,000000,93.22,93.22,91.8805,92.21,421393,0
+BMO.US,D,20240206,000000,91.8,92.61,91.71,92.05,644247,0
+BMO.US,D,20240207,000000,92.18,92.26,91.47,91.75,437615,0
+BMO.US,D,20240208,000000,91.41,91.92,90.8803,91.88,314726,0
+BMO.US,D,20240209,000000,92.04,92.659,91.4,92.64,440130,0
+BMO.US,D,20240212,000000,92.62,93.85,92.51,93.83,450502,0
+BMO.US,D,20240213,000000,92.5,92.5,89.67,90.58,1258144,0
+BMO.US,D,20240214,000000,91.55,92.59,91.4,92.58,445497,0
+BMO.US,D,20240215,000000,92.84,94.77,92.84,94.57,507621,0
+BMO.US,D,20240216,000000,94.24,94.93,93.91,94.19,269653,0
+BMO.US,D,20240220,000000,94.01,94.97,94.01,94.6,520699,0
+BMO.US,D,20240221,000000,94.67,94.75,94.04,94.3,342100,0
+BMO.US,D,20240222,000000,95,96.04,94.55,94.78,567426,0
+BMO.US,D,20240223,000000,94.82,95.5,94.74,94.92,2508523,0
+BMO.US,D,20240226,000000,94.55,95.295,93.84,93.88,774271,0
+BMO.US,D,20240227,000000,90.6,90.965,88.55,90.39,2282738,0
+BMO.US,D,20240228,000000,90.26,90.63,89.37,89.53,672523,0
+BMO.US,D,20240229,000000,90.07,90.62,89.6,90.5,832473,0
+BMO.US,D,20240301,000000,90.74,91.2,89.89,90.76,619908,0
+BMO.US,D,20240304,000000,90.61,91.88,90.55,91.38,916872,0
+BMO.US,D,20240305,000000,91.29,92,91.13,91.47,670028,0
+BMO.US,D,20240306,000000,92.31,92.95,91.865,92.47,795744,0
+BMO.US,D,20240307,000000,93.06,94,92.62,93.88,422285,0
+BMO.US,D,20240308,000000,94.22,94.46,93.855,94.03,396594,0
+BMO.US,D,20240311,000000,93.52,94.56,93.42,94.43,361632,0
+BMO.US,D,20240312,000000,94.64,94.68,94.06,94.53,289360,0
+BMO.US,D,20240313,000000,94.61,95.6,94.51,95.53,868076,0
+BMO.US,D,20240314,000000,95.53,95.53,93.49,93.77,380146,0
+BMO.US,D,20240315,000000,93.48,94.37,92.97,93.85,437926,0
+BMO.US,D,20240318,000000,93.93,94.13,93.1,93.92,256501,0
+BMO.US,D,20240319,000000,93.67,94.52,93.53,94.04,371751,0
+BMO.US,D,20240320,000000,93.84,96.15,93.75,96.13,415517,0
+BMO.US,D,20240321,000000,96.36,97.0299,95.98,96.44,413046,0
+BMO.US,D,20240322,000000,96.14,96.6,95.43,95.49,317827,0
+BMO.US,D,20240325,000000,95.61,96.36,95.605,95.69,2251100,0
+BMO.US,D,20240326,000000,96.07,96.22,95.72,95.97,271126,0
+BMO.US,D,20240327,000000,95.85,96.43,95.69,96.38,452634,0
+BMO.US,D,20240328,000000,96.5,97.98,96.32,97.68,397185,0
+BMO.US,D,20240401,000000,97.63,98.02,97,97.61,731753,0
+BMO.US,D,20240402,000000,97.2,97.635,96.245,96.44,414608,0
+BMO.US,D,20240403,000000,96.3,97.87,96.21,96.9,479725,0
+BMO.US,D,20240404,000000,97.94,98.99,96.375,96.61,858645,0
+BMO.US,D,20240405,000000,96.27,97.58,95.95,97.15,369208,0
+BMO.US,D,20240408,000000,97.51,98.3,97.25,98.03,347068,0
+BMO.US,D,20240409,000000,98.46,98.83,97.53,98.36,589662,0
+BMO.US,D,20240410,000000,96.71,96.94,94.7406,95.57,962389,0
+BMO.US,D,20240411,000000,95.57,95.57,94.08,94.81,896097,0
+BMO.US,D,20240412,000000,94,94.14,92.61,93.02,701316,0
+BMO.US,D,20240415,000000,93.68,94.45,92.385,92.75,711784,0
+BMO.US,D,20240416,000000,92.28,92.48,90.84,91.16,709058,0
+BMO.US,D,20240417,000000,91.51,92.09,90.35,90.96,654813,0
+BMO.US,D,20240418,000000,91.58,91.89,90.34,91.01,718085,0
+BMO.US,D,20240419,000000,91.25,92.62,91.15,92.14,351580,0
+BMO.US,D,20240422,000000,92.81,93.37,92.3,92.99,409046,0
+BMO.US,D,20240423,000000,93.33,93.99,93.04,93.82,606020,0
+BMO.US,D,20240424,000000,93.43,94.14,92.33,92.84,348887,0
+BMO.US,D,20240425,000000,92.06,93.04,91.28,92.72,3247106,0
+BMO.US,D,20240426,000000,91.71,91.9,90.48,90.91,3961611,0
+BMO.US,D,20240429,000000,91.2,91.43,89.75,90.23,666777,0
+BMO.US,D,20240430,000000,89.52,90.27,89.23,89.32,1133254,0
+BMO.US,D,20240501,000000,89.46,90.8,89.0799,89.65,502118,0
+BMO.US,D,20240502,000000,90.18,90.355,89.1,89.89,778443,0
+BMO.US,D,20240503,000000,90.76,91.56,90.49,91.23,486885,0
+BMO.US,D,20240506,000000,91.71,93.19,91.36,93.05,531087,0
+BMO.US,D,20240507,000000,93.4,93.47,91.95,92.06,311054,0
+BMO.US,D,20240508,000000,91.6,92.89,91.58,92.86,391557,0
+BMO.US,D,20240509,000000,92.99,94.02,92.925,93.19,778107,0
+BMO.US,D,20240510,000000,93.72,94.2717,93.5,93.75,3098211,0
+BMO.US,D,20240513,000000,93.95,94.5039,93.85,94.11,656603,0
+BMO.US,D,20240514,000000,94.57,94.78,94.25,94.5,358995,0
+BMO.US,D,20240515,000000,94.75,95.47,94.75,95.25,551671,0
+BMO.US,D,20240516,000000,95.25,95.48,94.415,94.45,594166,0
+BMO.US,D,20240517,000000,94.78,95.33,94.44,95.22,652575,0
+BMO.US,D,20240520,000000,94.87,95.395,94.17,94.19,176316,0
+BMO.US,D,20240521,000000,94.19,95.42,93.94,94.63,660559,0
+BMO.US,D,20240522,000000,94.08,94.64,93.87,94.48,453184,0
+BMO.US,D,20240523,000000,94.74,95.39,93.85,94.55,841702,0
+BMO.US,D,20240524,000000,94.67,95.88,94.67,95.47,1433773,0
+BMO.US,D,20240528,000000,95.66,96.39,95.58,96.11,998905,0
+BMO.US,D,20240529,000000,92.85,92.85,86.77,86.98,3325769,0
+BMO.US,D,20240530,000000,87.66,88.03,86.72,87.63,1238144,0
+BMO.US,D,20240531,000000,87.99,89.15,87.39,89.11,946385,0
+BMO.US,D,20240603,000000,88.55,89.51,88.04,88.94,525890,0
+BMO.US,D,20240604,000000,88.42,88.42,86.84,87.53,902714,0
+BMO.US,D,20240605,000000,87.75,87.83,86.44,86.82,520663,0
+BMO.US,D,20240606,000000,86.86,87.22,86.04,86.53,811247,0
+BMO.US,D,20240607,000000,85.8,86.1,84.84,84.96,915073,0
+BMO.US,D,20240610,000000,84.34,84.84,83.77,84.45,622869,0
+BMO.US,D,20240611,000000,84,84,83.0886,83.52,439299,0
+BMO.US,D,20240612,000000,84.91,85.68,84.5501,84.9,579953,0
+BMO.US,D,20240613,000000,84.73,84.73,83.68,84.47,403017,0
+BMO.US,D,20240614,000000,83.82,83.86,83.12,83.59,425144,0
+BMO.US,D,20240617,000000,83.49,83.87,83.36,83.79,399080,0
+BMO.US,D,20240618,000000,83.8,84.45,83.51,84.16,739728,0
+BMO.US,D,20240620,000000,84.09,84.5676,83.4601,83.89,400419,0
+BMO.US,D,20240621,000000,83.64,84.045,83.3948,83.77,508602,0
+BMO.US,D,20240624,000000,84.31,85.32,83.97,85.22,1361335,0
+BMO.US,D,20240625,000000,84.95,85.29,84.205,84.8,651586,0
+BMO.US,D,20240626,000000,84.11,84.45,83.65,84.41,575357,0
+BMO.US,D,20240627,000000,84.5,84.5,83.07,83.3,1435969,0
+BMO.US,D,20240628,000000,83.58,84.22,83.35,83.85,1258951,0
+BMO.US,D,20240701,000000,84.075,84.535,83.09,83.17,311066,0
+BMO.US,D,20240702,000000,83.19,84.4,83.19,84.3,1040447,0
+BMO.US,D,20240703,000000,84.76,85.33,84.55,84.97,254875,0
+BMO.US,D,20240705,000000,85.33,85.49,83.69,83.72,461308,0
+BMO.US,D,20240708,000000,83.95,84.26,83.42,84.25,1210895,0
+BMO.US,D,20240709,000000,84.14,84.63,83.58,84.6,1127553,0
+BMO.US,D,20240710,000000,84.85,85.37,84.6,85.27,4165143,0
+BMO.US,D,20240711,000000,85.75,86.6,85.42,85.69,1349776,0
+BMO.US,D,20240712,000000,86.15,86.9,85.935,86.64,1319111,0
+BMO.US,D,20240715,000000,86.85,87.09,86.53,86.72,434567,0
+BMO.US,D,20240716,000000,87,87.77,86.63,87.76,675994,0
+BMO.US,D,20240717,000000,87.3,87.78,86.91,87.25,673624,0
+BMO.US,D,20240718,000000,87.25,87.54,86.48,86.75,646126,0
+BMO.US,D,20240719,000000,86.4,87.11,86.12,86.95,575651,0
+BMO.US,D,20240722,000000,87.22,87.72,86.59,87.48,942142,0
+BMO.US,D,20240723,000000,87.36,87.72,86.94,87.46,849802,0
+BMO.US,D,20240724,000000,87.41,87.49,86.19,86.25,480535,0
+BMO.US,D,20240725,000000,86.12,87.31,85.68,86.98,517326,0
+BMO.US,D,20240726,000000,87.5,87.5,86.89,87.33,5031967,0
+BMO.US,D,20240729,000000,87.5,87.64,86.73,87.23,2169093,0
+BMO.US,D,20240730,000000,85,85.11,82.5,82.5,2569123,0
+BMO.US,D,20240731,000000,83.36,84.94,83.09,84.33,920308,0
+BMO.US,D,20240801,000000,84.65,84.65,82.11,82.64,923006,0
+BMO.US,D,20240802,000000,81.63,81.79,80.14,80.73,1138921,0
+BMO.US,D,20240805,000000,77.56,79.22,76.98,79.1,777188,0
+BMO.US,D,20240806,000000,79.3,81.35,78.95,80.95,1572646,0
+BMO.US,D,20240807,000000,82.35,82.47,79.82,80.21,741787,0
+BMO.US,D,20240808,000000,80.67,81.39,80.6088,81.31,1008601,0
+BMO.US,D,20240809,000000,81.38,81.6,81.02,81.56,668681,0
+BMO.US,D,20240812,000000,81.7,81.78,80.97,81.37,1380775,0
+BMO.US,D,20240813,000000,81.99,82.92,81.82,82.88,454073,0
+BMO.US,D,20240814,000000,83,83.54,82.95,83.34,537503,0
+BMO.US,D,20240815,000000,84.03,85.13,83.93,84.71,638292,0
+BMO.US,D,20240816,000000,84.79,85.56,84.25,85.51,420762,0
+BMO.US,D,20240819,000000,85.85,86.64,85.64,86.4,2548870,0
+BMO.US,D,20240820,000000,86.25,86.85,86.09,86.66,809894,0
+BMO.US,D,20240821,000000,86.84,87.085,86.38,86.66,429904,0
+BMO.US,D,20240822,000000,86.71,86.98,86.41,86.77,706288,0
+BMO.US,D,20240823,000000,87.06,88.4273,86.97,88.28,1202755,0
+BMO.US,D,20240826,000000,88.75,89.17,88.555,88.77,2325624,0
+BMO.US,D,20240827,000000,86.09,86.12,82.602,83.3,3541402,0
+BMO.US,D,20240828,000000,82.95,83.13,81.13,81.88,1723407,0
+BMO.US,D,20240829,000000,82.33,83.615,82.33,82.96,969066,0
+BMO.US,D,20240830,000000,82.81,83.745,82.81,83.62,537032,0
+BMO.US,D,20240903,000000,82.81,82.9,82.02,82.34,631716,0
+BMO.US,D,20240904,000000,82,83.34,81.95,83.05,717089,0
+BMO.US,D,20240905,000000,83.38,83.59,82.79,82.97,634398,0
+BMO.US,D,20240906,000000,82.76,83.33,81.69,82.33,1214850,0
+BMO.US,D,20240909,000000,82.61,83.34,82.52,83.02,663004,0
+BMO.US,D,20240910,000000,83.01,83.08,81.71392,82.89,780329,0
+BMO.US,D,20240911,000000,82.77,84.5,82.69,84.35,909708,0
+BMO.US,D,20240912,000000,84.5,85.26,84.05,85.13,835482,0
+BMO.US,D,20240913,000000,85.58,86.73,85.2,85.56,849211,0
+BMO.US,D,20240916,000000,86.08,87.02,85.76,86.88,507042,0
+BMO.US,D,20240917,000000,87.06,88.12,87.06,87.71,997858,0
+BMO.US,D,20240918,000000,87.72,87.96,86.68,86.87,757156,0
+BMO.US,D,20240919,000000,88.22,89.09,87.6758,88.8,885923,0
+BMO.US,D,20240920,000000,89.02,90.07,88.61,89.91,1665402,0
+BMO.US,D,20240923,000000,90.07,90.24,89.48,89.99,569584,0
+BMO.US,D,20240924,000000,89.82,90.422,89.73,90.1,535834,0
+BMO.US,D,20240925,000000,90.09,90.24,89.45,89.45,451122,0
+BMO.US,D,20240926,000000,89.99,91.26,89.91,90.77,2371237,0
+BMO.US,D,20240927,000000,91.21,91.61,90.16,90.43,420839,0
+BMO.US,D,20240930,000000,90.38,90.68,89.71,90.2,455756,0
+BMO.US,D,20241001,000000,90.32,91.425,89.745,91.25,1340855,0
+BMO.US,D,20241002,000000,91.13,92.19,90.84,91.04,862600,0
+BMO.US,D,20241003,000000,90.54,91.5,90.34,91.22,1382482,0
+BMO.US,D,20241004,000000,91.46,92.18,91.36,91.64,1127048,0
+BMO.US,D,20241007,000000,91.38,91.62,90.38,90.89,789085,0
+BMO.US,D,20241008,000000,90.69,90.83,89.78,90.01,613370,0
+BMO.US,D,20241009,000000,89.61,90.02,89.34,89.74,679295,0
+BMO.US,D,20241010,000000,89.3,91.23,89.19,91.2,1089721,0
+BMO.US,D,20241011,000000,91.25,92.92,91.25,92.67,1735093,0
+BMO.US,D,20241014,000000,92.91,93.71,92.625,93.25,855068,0
+BMO.US,D,20241015,000000,92.95,93,92.37,92.75,819955,0
+BMO.US,D,20241016,000000,93.04,94.05,93.01,93.85,936973,0
+BMO.US,D,20241017,000000,94,94.32,93.37,93.58,1031014,0
+BMO.US,D,20241018,000000,93.9,94.23,93.302,94.06,538867,0
+BMO.US,D,20241021,000000,94,94.09,92.33,92.79,732658,0
+BMO.US,D,20241022,000000,92.35,93.21,92.08,93.04,512459,0
+BMO.US,D,20241023,000000,92.68,93.38,92.42,93.33,1916762,0
+BMO.US,D,20241024,000000,92.84,93.85,92.68,93.39,942069,0
+BMO.US,D,20241025,000000,93.59,94.04,92.74,92.77,868526,0
+BMO.US,D,20241028,000000,92.73,93.66,92.73,93.5,4275567,0
+BMO.US,D,20241029,000000,92.88,93.59,92.72,93,573640,0
+BMO.US,D,20241030,000000,91.52,92.14,91.13,91.89,1911914,0
+BMO.US,D,20241031,000000,92.04,92.15,90.42,91.12,1113980,0
+BMO.US,D,20241101,000000,91.8,92.07,90.58,90.76,670410,0
+BMO.US,D,20241104,000000,90.85,91.165,89.66,90.06,1077637,0
+BMO.US,D,20241105,000000,90.44,91.31,90.19,91.29,563550,0
+BMO.US,D,20241106,000000,92.63,93.27,91.4,93.17,794787,0
+BMO.US,D,20241107,000000,93.68,94.0587,92.98,93.23,797478,0
+BMO.US,D,20241108,000000,92.92,93.015,92.31,92.91,468718,0
+BMO.US,D,20241111,000000,93.08,94.22,92.95,94.09,662003,0
+BMO.US,D,20241112,000000,93.7,94.31,93.39,94.09,427612,0
+BMO.US,D,20241113,000000,94.24,94.38,93.15,93.46,420467,0
+BMO.US,D,20241114,000000,93.72,94.51,93.2,93.4,453217,0
+BMO.US,D,20241115,000000,93.64,94.06,93.08,93.18,844461,0
+BMO.US,D,20241118,000000,93.19,93.52,92.47,93.05,2467496,0
+BMO.US,D,20241119,000000,92.56,94.15,91.79,94.09,486927,0
+BMO.US,D,20241120,000000,93.98,94.05,93.36,94.04,373351,0
+BMO.US,D,20241121,000000,94.23,95.19,93.84,94.63,578226,0
+BMO.US,D,20241122,000000,94.85,95.07,94.55,94.92,445807,0
+BMO.US,D,20241125,000000,95.23,95.87,95.01,95.57,863058,0
+BMO.US,D,20241126,000000,94.57,94.66,93.84,94.4,452432,0
+BMO.US,D,20241127,000000,94.47,95.14,94.07,94.96,815093,0
+BMO.US,D,20241129,000000,94.7,95.4,94.42,95.25,208339,0
+BMO.US,D,20241202,000000,95.16,95.37,94.36,95.09,1000506,0
+BMO.US,D,20241203,000000,95.33,95.49,94.24,95.29,862816,0
+BMO.US,D,20241204,000000,95.44,95.91,95.09,95.26,1143124,0
+BMO.US,D,20241205,000000,91.28,100.06,90.47,99.58,2259039,0
+BMO.US,D,20241206,000000,99.65,104.63,99.59,103.39,1498967,0
+BMO.US,D,20241209,000000,103.56,103.91,100.77,100.8,996485,0
+BMO.US,D,20241210,000000,100.78,101.13,100.47,100.74,466800,0
+BMO.US,D,20241211,000000,101.01,101.48,100.41,100.73,451749,0
+BMO.US,D,20241212,000000,100.24,100.8,99.16,99.3,458305,0
+BMO.US,D,20241213,000000,99.41,99.56,98.64,99.02,401132,0
+BMO.US,D,20241216,000000,98.68,99.02,98.31,98.6,703719,0
+BMO.US,D,20241217,000000,97.87,98.43,97.345,98.15,490171,0
+BMO.US,D,20241218,000000,98.3,98.42,95.06,95.71,1127604,0
+BMO.US,D,20241219,000000,96.95,97.35,96.48,96.62,1096840,0
+BMO.US,D,20241220,000000,96.27,96.78,95.64,96.54,535510,0
+BMO.US,D,20241223,000000,95.945,97.14,95.77,96.98,409624,0
+BMO.US,D,20241224,000000,97.03,97.26,96.55,96.84,221661,0
+BMO.US,D,20241226,000000,96.75,97.15,96.6705,97.01,266670,0
+BMO.US,D,20241227,000000,96.81,97.42,96.62,97.05,209364,0
+BMO.US,D,20241230,000000,96.46,97.23,96.02,96.88,251594,0
+BMO.US,D,20241231,000000,96.91,97.5493,96.73,97.05,286291,0
+BMO.US,D,20250102,000000,97.22,97.83,96.83,97.04,380139,0
+BMO.US,D,20250103,000000,97.4,97.58,95.9,96.06,495643,0
+BMO.US,D,20250106,000000,97.29,97.7,96.13,96.23,692718,0
+BMO.US,D,20250107,000000,96.63,97.3099,96.15,96.87,449060,0
+BMO.US,D,20250108,000000,96.94,99,96.74,98.44,715308,0
+BMO.US,D,20250110,000000,98.16,98.325,97.26,97.44,770621,0
+BMO.US,D,20250113,000000,96.94,97.41,96.53,96.89,685404,0
+BMO.US,D,20250114,000000,97.26,98.02,96.81,97.78,416820,0
+BMO.US,D,20250115,000000,99.24,99.82,98.805,99.18,598619,0
+BMO.US,D,20250116,000000,98.81,99.37,98.2,99.2,431996,0
+BMO.US,D,20250117,000000,99.13,99.83,98.77,99.07,375253,0
+BMO.US,D,20250121,000000,99.74,100.53,99.725,100.17,444608,0
+BMO.US,D,20250122,000000,100.06,100.48,99.7,100.11,307541,0
+BMO.US,D,20250123,000000,100.19,100.59,99.73,100.17,306068,0
+BMO.US,D,20250124,000000,100.52,101.22,100.24,100.97,305017,0
+BMO.US,D,20250127,000000,100.18,101.545,100.15,100.87,392212,0
+BMO.US,D,20250128,000000,100.83,100.86,99.695,100.39,1831791,0
+BMO.US,D,20250129,000000,99.85,101.02,99.85,100.91,398641,0
+BMO.US,D,20250130,000000,100.09,100.48,98.96,99.6,599728,0
+BMO.US,D,20250131,000000,99.15,100.87,98.94,99.04,556311,0
+BMO.US,D,20250203,000000,95.4,97.9,92.99,97.54,1318376,0
+BMO.US,D,20250204,000000,98.8,99.42,97.4101,97.56,590446,0
+BMO.US,D,20250205,000000,98.15,98.61,97.74,98.46,388766,0
+BMO.US,D,20250206,000000,99.03,99.75,98.9,99.71,367056,0
+BMO.US,D,20250207,000000,99.77,99.77,98.655,99.59,428920,0
+BMO.US,D,20250210,000000,99.68,99.85,98.8,99.36,396230,0
+BMO.US,D,20250211,000000,98.95,99.92,98.9,99.62,663145,0
+BMO.US,D,20250212,000000,99.11,99.235,98.12,98.68,409370,0
+BMO.US,D,20250213,000000,98.77,100.48,98.64,100.47,1958635,0
+BMO.US,D,20250214,000000,100.77,101.58,100.63,101.05,392745,0
+BMO.US,D,20250218,000000,100.88,101.73,100.69,101.34,328383,0
+BMO.US,D,20250219,000000,100.8,101.08,100.025,100.99,368606,0
+BMO.US,D,20250220,000000,101.01,101.43,100.05,100.92,352617,0
+BMO.US,D,20250221,000000,101.225,102.07,100.29,100.46,1226166,0
+BMO.US,D,20250224,000000,100.5,100.68,99.76,99.78,503436,0
+BMO.US,D,20250225,000000,102.14,106,102.1,104.14,1555430,0
+BMO.US,D,20250226,000000,104.17,105.16,103.24,103.94,763772,0
+BMO.US,D,20250227,000000,103.65,104.075,102.5,103.01,447456,0
+BMO.US,D,20250228,000000,103,103.19,101.763,102.82,595799,0
+BMO.US,D,20250303,000000,103.52,103.98,100.91,101.62,603504,0
+BMO.US,D,20250304,000000,100.88,100.88,98.075,99.53,1137664,0
+BMO.US,D,20250305,000000,100.18,100.69,98.25,99.4,644241,0
+BMO.US,D,20250306,000000,98.7,98.99,97.31,98.12,636585,0
+BMO.US,D,20250307,000000,97.53,98.71,96.55,98.51,414126,0
+BMO.US,D,20250310,000000,97,98.12,96.71,97.66,549265,0
+BMO.US,D,20250311,000000,97.47,98.065,94.84,95.25,1034790,0
+BMO.US,D,20250312,000000,96.02,97.18,95.35,96.91,883383,0
+BMO.US,D,20250313,000000,96.16,97.09,94.89,94.92,608183,0
+BMO.US,D,20250314,000000,95.58,97.16,95.34,96.89,396448,0
+BMO.US,D,20250317,000000,96.97,98.18,96.525,98.02,412641,0
+BMO.US,D,20250318,000000,98,98.785,97.04,97.68,468802,0
+BMO.US,D,20250319,000000,97.77,98.39,97.25,98.08,433436,0
+BMO.US,D,20250320,000000,97.22,98.23,97.01,97.9,359686,0
+BMO.US,D,20250321,000000,97.025,97.51,95.99,96.7,1041033,0
+BMO.US,D,20250324,000000,97.44,98.13,97.29,97.47,608633,0
+BMO.US,D,20250325,000000,98.15,98.69,97.9,98.15,452917,0
+BMO.US,D,20250326,000000,98.7,98.89,97.13,97.58,320761,0
+BMO.US,D,20250327,000000,97.25,97.5,96.61,97.03,266378,0
+BMO.US,D,20250328,000000,96.69,97.04,95.18,95.27,588322,0
+BMO.US,D,20250331,000000,94.3,95.915,93.41,95.51,535815,0
+BMO.US,D,20250401,000000,95.44,96.85,94.49,96.43,432131,0
+BMO.US,D,20250402,000000,95.84,97.785,95.32,97.54,557993,0
+BMO.US,D,20250403,000000,96,97.975,95.97,96.05,1104640,0
+BMO.US,D,20250404,000000,92.95,93.34,88.58,89.21,1636571,0
+BMO.US,D,20250407,000000,85.93,90.63,85.4,88.12,1113861,0
+BMO.US,D,20250408,000000,90.76,91.21,86.87,87.54,945754,0
+BMO.US,D,20250409,000000,87.33,92.1,85.52,91.72,1329882,0
+BMO.US,D,20250410,000000,91.07,91.08,87.61,88.98,1012563,0
+BMO.US,D,20250411,000000,89.59,91.53,89.55,91.14,910160,0
+BMO.US,D,20250414,000000,92.44,92.63,91.33,92.2,517183,0
+BMO.US,D,20250415,000000,92.89,93.5,92.26,92.69,513132,0
+BMO.US,D,20250416,000000,92.69,93.265,91.77,92.84,663648,0
+BMO.US,D,20250417,000000,93.2,93.6943,92.31,93.43,439280,0
+BMO.US,D,20250421,000000,93.25,93.39,91.74,92.3,371968,0
+BMO.US,D,20250422,000000,92.96,94.34,92.94,94.1,2597184,0
+BMO.US,D,20250423,000000,95.72,96.05,93.65,94.12,745614,0
+BMO.US,D,20250424,000000,94.425,95.54,94.33,95.43,408591,0
+BMO.US,D,20250425,000000,95.25,95.75,94.64,95.01,1970738,0
+BMO.US,D,20250428,000000,95.38,95.94,95.15,95.88,2059814,0
+BMO.US,D,20250429,000000,94.45,95.32,93.925,95.24,562800,0
+BMO.US,D,20250430,000000,94.895,95.87,93.77,95.48,634605,0
+BMO.US,D,20250501,000000,95.58,96.83,95.04,96.32,509054,0
+BMO.US,D,20250502,000000,97.6,97.92,97.2,97.63,450296,0
+BMO.US,D,20250505,000000,97.235,98.23,97,97.81,466411,0
+BMO.US,D,20250506,000000,97.77,98.28,97.52,98.03,487428,0
+BMO.US,D,20250507,000000,98.14,98.665,97.88,98.04,445401,0
+BMO.US,D,20250508,000000,98.18,99.47,98.09,99.13,671218,0
+BMO.US,D,20250509,000000,99.575,99.7,99.19,99.58,386142,0
+BMO.US,D,20250512,000000,101.2,102.12,101.04,101.46,583821,0
+BMO.US,D,20250513,000000,101.51,102,100.75,101.87,370146,0
+BMO.US,D,20250514,000000,101.9,102.47,101.81,102.45,520598,0
+BMO.US,D,20250515,000000,101.85,102.96,101.46,102.8,445003,0
+BMO.US,D,20250516,000000,103,103.18,102.46,102.85,1555425,0
+BMO.US,D,20250519,000000,102.85,103.8601,102.685,103.49,281172,0
+BMO.US,D,20250520,000000,103.58,103.91,103.35,103.53,558514,0
+BMO.US,D,20250521,000000,103.37,103.74,102.96,103.38,610463,0
+BMO.US,D,20250522,000000,103.77,103.99,102.84,103.64,346203,0
+BMO.US,D,20250523,000000,102.7,104.57,102.7,103.94,554398,0
+BMO.US,D,20250527,000000,103.92,105.06,103.79,104.81,723285,0
+BMO.US,D,20250528,000000,105.99,108.38,105.98,106.29,1071631,0
+BMO.US,D,20250529,000000,107.37,107.55,106.08,106.98,951953,0
+BMO.US,D,20250530,000000,106.86,107.65,106.86,107.35,461479,0
+BMO.US,D,20250602,000000,107.29,107.97,106.87,107.86,352801,0
+BMO.US,D,20250603,000000,107.575,108.06,107.42,107.79,492381,0
+BMO.US,D,20250604,000000,107.92,108.55,107.66,108.19,432405,0
+BMO.US,D,20250605,000000,108.75,108.83,108.13,108.31,386009,0
+BMO.US,D,20250606,000000,108.8,109.1,108.135,108.29,398341,0
+BMO.US,D,20250609,000000,107.715,108.37,107.33,108.05,317470,0
+BMO.US,D,20250610,000000,108.17,108.37,107.57,107.85,1371441,0
+BMO.US,D,20250611,000000,107.97,108.29,107.6175,107.74,348946,0
+BMO.US,D,20250612,000000,108.22,108.52,107.93,108.37,299564,0
+BMO.US,D,20250613,000000,107.6,107.81,106.88,106.95,396765,0
+BMO.US,D,20250616,000000,107.86,108.44,106.85,106.93,447232,0
+BMO.US,D,20250617,000000,106.72,106.96,106.063,106.21,417940,0
+BMO.US,D,20250618,000000,106.29,106.71,105.89,106.25,397778,0
+BMO.US,D,20250620,000000,105.95,106.31,105.0401,105.1,650950,0
+BMO.US,D,20250623,000000,104.84,105.38,104.085,105.32,610181,0
+BMO.US,D,20250624,000000,106.13,106.98,105.96,106.73,488146,0
+BMO.US,D,20250625,000000,106.56,106.7507,106.2,106.64,1494710,0
+BMO.US,D,20250626,000000,107.28,109.13,107.24,109.1,607316,0
+BMO.US,D,20250627,000000,109.13,109.83,108.53,109.12,610573,0
+BMO.US,D,20250630,000000,109.58,110.74,109.31,110.63,564533,0
+BMO.US,D,20250701,000000,110.3581,111.38,110.3581,111.3,414428,0
+BMO.US,D,20250702,000000,110.84,112.15,110.71,112.14,637305,0
+BMO.US,D,20250703,000000,112.06,113.315,112.04,113.21,433828,0
+BMO.US,D,20250707,000000,112.91,113.295,111.605,111.94,736322,0
+BMO.US,D,20250708,000000,112.055,112.84,111.91,112.62,668302,0
+BMO.US,D,20250709,000000,112.93,113.66,112.86,113.03,416187,0
+BMO.US,D,20250710,000000,112.79,114.76,112.79,114.53,700588,0
+BMO.US,D,20250711,000000,113.8,114.17,113.16,113.73,398115,0
+BMO.US,D,20250714,000000,113.52,113.89,113.29,113.57,391498,0
+BMO.US,D,20250715,000000,113.73,114.0049,112.53,112.59,473428,0
+BMO.US,D,20250716,000000,112.89,113.76,112.48,113.68,395372,0
+BMO.US,D,20250717,000000,113.98,114.48,112.53,114.36,493328,0
+BMO.US,D,20250718,000000,114.5,114.7,113.92,114.22,442677,0
+BMO.US,D,20250721,000000,114.47,115.29,114.22,114.99,3533079,0
+BMO.US,D,20250722,000000,114.99,115.47,114.665,114.85,746876,0
+BMO.US,D,20250723,000000,115.28,115.66,114.71,114.83,834223,0
+BMO.US,D,20250724,000000,114.91,115.16,113.95,114.08,502481,0
+BMO.US,D,20250725,000000,113.37,114.475,112.8,114.44,432014,0
+BMO.US,D,20250728,000000,114,114.135,113.17,113.34,565701,0
+BMO.US,D,20250729,000000,113.4,113.75,112.97,113.29,2840594,0
+BMO.US,D,20250730,000000,111.65,112.16,110.99,111.24,636172,0
+BMO.US,D,20250731,000000,110.74,111.31,109.87,110.44,635916,0
+BMO.US,D,20250801,000000,110.24,111.13,109.64,110.82,730581,0
+BMO.US,D,20250804,000000,111.33,112.03,111.12,111.95,256411,0
+BMO.US,D,20250805,000000,111.84,112.31,111.22,111.98,369988,0
+BMO.US,D,20250806,000000,112.31,112.92,112.12,112.55,396084,0
+BMO.US,D,20250807,000000,112.95,113.11,112.31,112.61,464747,0
+BMO.US,D,20250808,000000,113,113.21,112.5,112.84,478291,0
+BMO.US,D,20250811,000000,112.81,113.23,112.69,112.78,288186,0
+BMO.US,D,20250812,000000,113.12,113.71,112.92,113.25,669771,0
+BMO.US,D,20250813,000000,113.805,114.64,113.805,114.64,999731,0
+BMO.US,D,20250814,000000,114.27,114.64,113.36,114.17,485190,0
+BMO.US,D,20250815,000000,114.04,114.31,113.4,113.46,422441,0
+BMO.US,D,20250818,000000,113.27,113.27,112.635,113.08,258925,0
+BMO.US,D,20250819,000000,112.92,113.5475,112.92,113.14,431648,0
+BMO.US,D,20250820,000000,113.35,113.64,112.53,112.73,404451,0
+BMO.US,D,20250821,000000,112.3,113,112.21,112.54,451646,0
+BMO.US,D,20250822,000000,112.7,114.8,112.58,114.73,628611,0
+BMO.US,D,20250825,000000,114.68,114.85,113.6,113.77,854371,0
+BMO.US,D,20250826,000000,115.13,119.41,115.1,119.39,1799603,0
+BMO.US,D,20250827,000000,119.35,120.3,118.13,119.11,1323132,0
+BMO.US,D,20250828,000000,119.69,119.69,118.47,119.2,433142,0
+BMO.US,D,20250829,000000,118.73,121.17,118.66,121,887115,0
+BMO.US,D,20250902,000000,119.67,121.83,119.51,121.68,698888,0
+BMO.US,D,20250903,000000,121.85,123.57,121.81,123.54,771146,0
+BMO.US,D,20250904,000000,123.825,125.29,123.51,125.19,836758,0
+BMO.US,D,20250905,000000,126.13,127.2,125.13,126.1,1017167,0
+BMO.US,D,20250908,000000,126.72,127.1,125.88,126.95,566683,0
+BMO.US,D,20250909,000000,126.72,127.285,126.06,126.49,569254,0
+BMO.US,D,20250910,000000,126.72,127,126.16,126.31,455077,0
+BMO.US,D,20250911,000000,126.48,127.37,126.33,126.77,451171,0
+BMO.US,D,20250912,000000,126.46,127.02,126.0487,126.31,320137,0
+BMO.US,D,20250915,000000,126.65,127.93,126.0699,127.79,476392,0
+BMO.US,D,20250916,000000,128.11,130.05,127.46,129.87,802766,0
+BMO.US,D,20250917,000000,129.79,131.26,129.38,129.73,702798,0
+BMO.US,D,20250918,000000,129.44,131.06,128.87,129.39,684763,0
+BMO.US,D,20250919,000000,130.275,130.73,129.205,130.32,628553,0
+BMO.US,D,20250922,000000,130.11,130.4075,129.41,129.61,408834,0
+BMO.US,D,20250923,000000,129.79,131,129.42,130.66,759957,0
+BMO.US,D,20250924,000000,130.4,130.75,128.2,128.31,697448,0
+BMO.US,D,20250925,000000,127.96,129.52,127.71,129.39,674365,0
+BMO.US,D,20250926,000000,129.825,130.92,129.68,130.63,496625,0
+BMO.US,D,20250929,000000,130.85,131.3648,129.77,129.8,408993,0
+BMO.US,D,20250930,000000,130.05,130.34,128.65,130.25,586220,0
+BMO.US,D,20251001,000000,129.93,131.08,129.93,130.46,347399,0
+BMO.US,D,20251002,000000,130.455,130.73,129.33,130.28,564233,0
+BMO.US,D,20251003,000000,128.95,129.39,126.16,129.03,803348,0
+BMO.US,D,20251006,000000,129.38,129.49,127.66,129.26,659909,0
+BMO.US,D,20251007,000000,129.58,130.04,128.455,128.69,400269,0
+BMO.US,D,20251008,000000,129.15,129.54,126.69,127.09,430002,0
+BMO.US,D,20251009,000000,127.21,127.25,126,126.41,330553,0
+BMO.US,D,20251010,000000,127.01,127.53,125.6,125.66,446174,0
+BMO.US,D,20251013,000000,126.5,126.99,125.42,126.8,326483,0
+BMO.US,D,20251014,000000,125.26,127.92,124.835,127.76,426271,0
+BMO.US,D,20251015,000000,128.14,129.31,128.04,128.26,999992,0
+BMO.US,D,20251016,000000,128.59,128.93,123.58,124.7,1523303,0
+BMO.US,D,20251017,000000,124.89,126.03,124.29,124.92,766083,0
+BMO.US,D,20251020,000000,125.38,126.145,125.215,125.8,386481,0
+BMO.US,D,20251021,000000,125.79,126.265,125.28,125.28,1188867,0
+BMO.US,D,20251022,000000,125.36,126.08,125.24,125.68,313997,0
+BMO.US,D,20251023,000000,125.91,126.3,125.62,125.94,332586,0
+BMO.US,D,20251024,000000,126.02,126.635,125.76,126.59,305940,0
+BMO.US,D,20251027,000000,127.69,127.72,126.25,127.27,421386,0
+BMO.US,D,20251028,000000,127.545,127.76,126.46,127.42,969161,0
+BMO.US,D,20251029,000000,127.81,127.82,125.56,125.98,3445872,0
+BMO.US,D,20251030,000000,125.26,125.26,123.25,123.67,563596,0
+BMO.US,D,20251031,000000,123.66,124.47,122.83,124.18,493364,0
+BMO.US,D,20251103,000000,123.59,124.92,122.98,124.83,669703,0
+BMO.US,D,20251104,000000,124.38,124.42,122.1,122.49,711694,0
+BMO.US,D,20251105,000000,122.57,123.405,121.92,122.73,900457,0
+BMO.US,D,20251106,000000,122.83,123.305,122.07,122.93,763353,0
+BMO.US,D,20251107,000000,123.03,123.67,121.79,123.58,700602,0
+BMO.US,D,20251110,000000,123.9,125.43,123.81,125.35,524041,0
+BMO.US,D,20251111,000000,125.43,125.81,124.82,125.19,319898,0
+BMO.US,D,20251112,000000,125.48,126.78,125.2,126.26,860317,0
+BMO.US,D,20251113,000000,126.08,126.38,123.85,124.14,863418,0
+BMO.US,D,20251114,000000,123.43,123.98,121.97,123.96,1226385,0
+BMO.US,D,20251117,000000,123.21,123.8,121.56,122.1,684360,0
+BMO.US,D,20251118,000000,121.62,122.43,120.82,121.73,620704,0
+BMO.US,D,20251119,000000,121.79,122.3,120.85,121.78,518295,0
+BMO.US,D,20251120,000000,122.46,122.95,119.84,119.92,505986,0
+BMO.US,D,20251121,000000,120.54,121.355,119.95,121.17,527766,0
+BMO.US,D,20251124,000000,121.445,122.57,120.69,122.29,575832,0
+BMO.US,D,20251125,000000,120.67,124.21,120.67,123.81,443082,0
+BMO.US,D,20251126,000000,124.255,125.45,124.13,125.43,333519,0
+BMO.US,D,20251128,000000,125.84,126.32,125.49,126.13,219893,0
+BMO.US,D,20251201,000000,126,126.08,123.525,124.17,525514,0
+BMO.US,D,20251202,000000,124.705,126.055,124.22,125.74,552143,0
+BMO.US,D,20251203,000000,126.03,127.055,126.03,126.76,691009,0
+BMO.US,D,20251204,000000,127.38,128.34,123.02,126.69,1237955,0
+BMO.US,D,20251205,000000,127.47,129.48,127.47,128.85,797004,0
+BMO.US,D,20251208,000000,128.64,128.65,126.5,126.57,1224320,0
+BMO.US,D,20251209,000000,127.065,127.79,126.42,126.5,794919,0
+BMO.US,D,20251210,000000,126.5,130.025,126.5,129.58,1251073,0
+BMO.US,D,20251211,000000,130.01,132.4,129.88,132.09,711002,0
+BMO.US,D,20251212,000000,132.53,132.96,131.48,131.66,1288934,0
+BMO.US,D,20251215,000000,132.09,132.64,131.65,132.07,660214,0
+BMO.US,D,20251216,000000,131.63,132.45,130.1,130.52,511447,0
+BMO.US,D,20251217,000000,130.73,131.665,127.87,128.41,728211,0
+BMO.US,D,20251218,000000,129.12,129.4,128.67,128.92,382710,0
+BMO.US,D,20251219,000000,129.39,130.43,129.34,129.72,538413,0
+BMO.US,D,20251222,000000,130.12,130.57,129.27,129.74,726892,0
+BMO.US,D,20251223,000000,129.96,131.16,129.68,130.33,396133,0
+BMO.US,D,20251224,000000,130.47,131.08,130.07,130.5,266971,0
+BMO.US,D,20251226,000000,130.47,131.04,130.47,130.94,148655,0
+BMO.US,D,20251229,000000,130.53,131.88,130.29,131.24,372347,0
+BMO.US,D,20251230,000000,131.24,131.86,130.44,130.5,314968,0
+BMO.US,D,20251231,000000,130.5,130.53,129.695,129.79,323161,0
+BMO.US,D,20260102,000000,130.04,132.23,129.82,132.2,484825,0
+BMO.US,D,20260105,000000,131.69,134.47,131.69,134.14,724843,0
+BMO.US,D,20260106,000000,134,135.01,132.87,132.98,816015,0
+BMO.US,D,20260107,000000,132.56,133.81,132,132.23,521064,0
+BMO.US,D,20260108,000000,132.01,134.01,131.92,133.36,805708,0
+BMO.US,D,20260109,000000,133.57,133.8975,132.21,132.58,611247,0
+BMO.US,D,20260112,000000,132.46,134.04,132.2,133.93,1237130,0
+BMO.US,D,20260113,000000,134,134.43,131.68,132.23,497540,0
+BMO.US,D,20260114,000000,132.34,133.26,131.05,133.26,462473,0
+BMO.US,D,20260115,000000,133.3,134.87,133.09,134.86,382226,0
+BMO.US,D,20260116,000000,134.99,137.16,134.64,136.39,1795271,0
+BMO.US,D,20260120,000000,136,136.0225,133.62,134.3,600352,0
+BMO.US,D,20260121,000000,135.78,136.51,134.61,135.77,784993,0
+BMO.US,D,20260122,000000,136.53,138.95,136.13,138.66,582745,0
+BMO.US,D,20260123,000000,138.715,139,136.2425,137.69,1348104,0
+BMO.US,D,20260126,000000,137.66,138.49,136.43,136.83,524199,0
+BMO.US,D,20260127,000000,137.13,138.34,137.13,138.02,507569,0
+BMO.US,D,20260128,000000,138.66,140.58,137.915,139.23,797387,0
+BMO.US,D,20260129,000000,139.57,141.63,138.965,141.4,2775509,0
+BMO.US,D,20260130,000000,138.29,139.04,135.3,136.15,1428879,0
+BMO.US,D,20260202,000000,135.355,138.99,135.355,138.45,598535,0
+BMO.US,D,20260203,000000,139.44,141.97,139.12,141.26,1066590,0
+BMO.US,D,20260204,000000,142.16,142.73,140.02,140.8,667023,0
+BMO.US,D,20260205,000000,140.04,140.77,138.9,139.83,823525,0
+BMO.US,D,20260206,000000,140.8,142.25,140.8,141.73,849426,0
+BMO.US,D,20260209,000000,142.78,144.82,142.21,144.73,840914,0
+BMO.US,D,20260210,000000,143.28,146.15,143.28,145.64,446814,0
+BMO.US,D,20260211,000000,146.08,146.35,143.61,143.65,593127,0
+BMO.US,D,20260212,000000,143.85,144.74,139.615,140.12,719567,0
+BMO.US,D,20260213,000000,139.685,141.3,138.5,141.02,1705338,0
+BMO.US,D,20260217,000000,140.68,141.97,140.2,141.45,517802,0
+BMO.US,D,20260218,000000,141.96,143.17,141.95,142.5,411605,0
diff --git a/daily/us/nyse stocks/1/bmy.us.txt b/daily/us/nyse stocks/1/bmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..225ed2c405bd77e905e9613be8068092ff1d3bac
--- /dev/null
+++ b/daily/us/nyse stocks/1/bmy.us.txt	
@@ -0,0 +1,12384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMY.US,D,19770103,000000,0.604466,0.611365,0.604466,0.611365,526387.03185559,0
+BMY.US,D,19770104,000000,0.611365,0.611365,0.604466,0.604466,335397.02888827,0
+BMY.US,D,19770105,000000,0.604466,0.611365,0.604466,0.604466,552012.13353454,0
+BMY.US,D,19770106,000000,0.604466,0.611365,0.597567,0.611365,857133.06826302,0
+BMY.US,D,19770107,000000,0.611365,0.618265,0.604466,0.604466,526387.03185559,0
+BMY.US,D,19770110,000000,0.611365,0.618265,0.611365,0.611365,528722.67424018,0
+BMY.US,D,19770111,000000,0.611365,0.618265,0.604466,0.611365,517072.87152091,0
+BMY.US,D,19770112,000000,0.611365,0.611365,0.597567,0.597567,442539.29655515,0
+BMY.US,D,19770113,000000,0.597567,0.597567,0.583768,0.590668,670796.08700536,0
+BMY.US,D,19770114,000000,0.583768,0.583768,0.576869,0.576869,675459.2548592,0
+BMY.US,D,19770117,000000,0.576869,0.576869,0.569871,0.576869,363347.62680763,0
+BMY.US,D,19770118,000000,0.576869,0.611365,0.563367,0.563367,470489.89447452,0
+BMY.US,D,19770119,000000,0.563367,0.569871,0.563367,0.563367,370336.29090189,0
+BMY.US,D,19770120,000000,0.563367,0.569871,0.563367,0.563367,661476.85359861,0
+BMY.US,D,19770121,000000,0.563367,0.569871,0.563367,0.569871,391300.25395583,0
+BMY.US,D,19770124,000000,0.569871,0.569871,0.556271,0.556271,447195.36210807,0
+BMY.US,D,19770125,000000,0.556271,0.556271,0.542768,0.542768,759306.99015964,0
+BMY.US,D,19770126,000000,0.542768,0.542768,0.53577,0.53577,433225.13622047,0
+BMY.US,D,19770127,000000,0.542768,0.549371,0.542768,0.549371,749995.8736682,0
+BMY.US,D,19770128,000000,0.549371,0.556271,0.549371,0.549371,442539.29655515,0
+BMY.US,D,19770131,000000,0.549371,0.549371,0.542768,0.549371,1038801.8085947,0
+BMY.US,D,19770201,000000,0.549371,0.563367,0.549371,0.563367,710396.48764399,0
+BMY.US,D,19770202,000000,0.563367,0.569871,0.563367,0.563367,843159.79853216,0
+BMY.US,D,19770203,000000,0.563367,0.563367,0.556271,0.556271,565985.40326539,0
+BMY.US,D,19770204,000000,0.556271,0.563367,0.549371,0.549371,598591.05212327,0
+BMY.US,D,19770207,000000,0.549371,0.569871,0.549371,0.569871,964275.33592991,0
+BMY.US,D,19770208,000000,0.569871,0.583768,0.569871,0.576869,1097037.6322036,0
+BMY.US,D,19770209,000000,0.576869,0.576869,0.569871,0.576869,680114.30579771,0
+BMY.US,D,19770210,000000,0.576869,0.576869,0.576869,0.576869,440213.80031473,0
+BMY.US,D,19770211,000000,0.576869,0.576869,0.576869,0.576869,419247.80803196,0
+BMY.US,D,19770214,000000,0.576869,0.576869,0.569871,0.569871,738344.04172012,0
+BMY.US,D,19770215,000000,0.576869,0.576869,0.576869,0.576869,989895.36453677,0
+BMY.US,D,19770216,000000,0.576869,0.597567,0.576869,0.590668,715052.55319691,0
+BMY.US,D,19770217,000000,0.590668,0.590668,0.576869,0.583768,440213.80031473,0
+BMY.US,D,19770218,000000,0.583768,0.583768,0.576869,0.583768,731356.39224027,0
+BMY.US,D,19770222,000000,0.583768,0.583768,0.583768,0.583768,451859.54457633,0
+BMY.US,D,19770223,000000,0.583768,0.583768,0.576869,0.576869,293476.20508129,0
+BMY.US,D,19770224,000000,0.576869,0.576869,0.556271,0.563367,556666.16985864,0
+BMY.US,D,19770225,000000,0.563367,0.563367,0.563367,0.563367,263200.1109215,0
+BMY.US,D,19770228,000000,0.563367,0.569871,0.556271,0.569871,377321.91115291,0
+BMY.US,D,19770301,000000,0.576869,0.583768,0.576869,0.583768,617228.50432238,0
+BMY.US,D,19770302,000000,0.583768,0.583768,0.576869,0.576869,358691.5612547,0
+BMY.US,D,19770303,000000,0.576869,0.576869,0.576869,0.576869,899056.93591324,0
+BMY.US,D,19770304,000000,0.576869,0.583768,0.576869,0.583768,179348.31716339,0
+BMY.US,D,19770307,000000,0.583768,0.583768,0.583768,0.583768,854801.4843361,0
+BMY.US,D,19770308,000000,0.583768,0.583768,0.583768,0.583768,323751.28462667,0
+BMY.US,D,19770309,000000,0.583768,0.583768,0.576869,0.576869,593938.03041359,0
+BMY.US,D,19770310,000000,0.576869,0.583768,0.576869,0.583768,733691.02001043,0
+BMY.US,D,19770311,000000,0.583768,0.590668,0.583768,0.590668,330742.99256417,0
+BMY.US,D,19770314,000000,0.590668,0.597567,0.590668,0.597567,121116.55201215,0
+BMY.US,D,19770315,000000,0.590668,0.590668,0.583768,0.590668,449527.96064941,0
+BMY.US,D,19770316,000000,0.590668,0.597567,0.590668,0.597567,260866.49776575,0
+BMY.US,D,19770317,000000,0.597567,0.597567,0.597567,0.597567,267854.1472456,0
+BMY.US,D,19770318,000000,0.597567,0.597567,0.590668,0.597567,451859.54457633,0
+BMY.US,D,19770321,000000,0.597567,0.597567,0.583768,0.590668,416918.25333387,0
+BMY.US,D,19770322,000000,0.590668,0.590668,0.590668,0.590668,493780.3683833,0
+BMY.US,D,19770323,000000,0.590668,0.590668,0.583768,0.583768,475149.00387069,0
+BMY.US,D,19770324,000000,0.583768,0.590668,0.583768,0.583768,284159.00090337,0
+BMY.US,D,19770325,000000,0.583768,0.583768,0.569871,0.576869,584618.79700684,0
+BMY.US,D,19770328,000000,0.576869,0.576869,0.563367,0.563367,1064428.9395025,0
+BMY.US,D,19770329,000000,0.563367,0.569871,0.563367,0.569871,535712.35294885,0
+BMY.US,D,19770330,000000,0.569871,0.569871,0.556271,0.563367,570646.5418904,0
+BMY.US,D,19770331,000000,0.563367,0.563367,0.563367,0.563367,565985.40326539,0
+BMY.US,D,19770401,000000,0.563367,0.563367,0.563367,0.563367,386640.12994525,0
+BMY.US,D,19770404,000000,0.563367,0.569871,0.563367,0.563367,563655.84856731,0
+BMY.US,D,19770405,000000,0.563367,0.569871,0.563367,0.563367,347047.84622194,0
+BMY.US,D,19770406,000000,0.563367,0.563367,0.556271,0.556271,666135.96299477,0
+BMY.US,D,19770407,000000,0.556271,0.563367,0.556271,0.563367,249223.7973474,0
+BMY.US,D,19770411,000000,0.563367,0.569871,0.563367,0.569871,547356.06798161,0
+BMY.US,D,19770412,000000,0.569871,0.576869,0.569871,0.576869,766292.61041065,0
+BMY.US,D,19770413,000000,0.576869,0.576869,0.569871,0.576869,489125.31744479,0
+BMY.US,D,19770414,000000,0.590668,0.604466,0.590668,0.597567,927011.59229027,0
+BMY.US,D,19770415,000000,0.597567,0.597567,0.590668,0.597567,570646.5418904,0
+BMY.US,D,19770418,000000,0.597567,0.597567,0.590668,0.590668,237576.02385697,0
+BMY.US,D,19770419,000000,0.590668,0.590668,0.590668,0.590668,228258.81967904,0
+BMY.US,D,19770420,000000,0.590668,0.590668,0.583768,0.583768,656822.81727451,0
+BMY.US,D,19770421,000000,0.583768,0.590668,0.569871,0.569871,309782.07335348,0
+BMY.US,D,19770422,000000,0.569871,0.569871,0.563367,0.563367,190992.03219616,0
+BMY.US,D,19770425,000000,0.563367,0.569871,0.556271,0.556271,803565.48558002,0
+BMY.US,D,19770426,000000,0.556271,0.563367,0.556271,0.556271,197979.681676,0
+BMY.US,D,19770427,000000,0.556271,0.563367,0.556271,0.563367,144407.02592094,0
+BMY.US,D,19770428,000000,0.563367,0.569871,0.563367,0.563367,493780.3683833,0
+BMY.US,D,19770429,000000,0.563367,0.569871,0.563367,0.569871,184005.39733073,0
+BMY.US,D,19770502,000000,0.569871,0.569871,0.563367,0.569871,475149.00387069,0
+BMY.US,D,19770503,000000,0.569871,0.583768,0.569871,0.576869,379653.49507982,0
+BMY.US,D,19770504,000000,0.576869,0.583768,0.576869,0.583768,1295016.2992653,0
+BMY.US,D,19770505,000000,0.576869,0.576869,0.569871,0.576869,591609.49032992,0
+BMY.US,D,19770506,000000,0.576869,0.576869,0.563367,0.563367,295808.80362263,0
+BMY.US,D,19770509,000000,0.563367,0.563367,0.563367,0.563367,887409.16242281,0
+BMY.US,D,19770510,000000,0.569871,0.569871,0.569871,0.569871,330742.99256417,0
+BMY.US,D,19770511,000000,0.569871,0.569871,0.563367,0.569871,239902.53471181,0
+BMY.US,D,19770512,000000,0.569871,0.569871,0.563367,0.569871,314437.12429199,0
+BMY.US,D,19770513,000000,0.569871,0.569871,0.556271,0.563367,572975.08197406,0
+BMY.US,D,19770516,000000,0.556271,0.556271,0.556271,0.556271,745331.69119996,0
+BMY.US,D,19770517,000000,0.556271,0.556271,0.549371,0.556271,305118.90549964,0
+BMY.US,D,19770518,000000,0.556271,0.569871,0.556271,0.563367,798901.30311177,0
+BMY.US,D,19770519,000000,0.563367,0.563367,0.563367,0.563367,524061.53561517,0
+BMY.US,D,19770520,000000,0.563367,0.563367,0.556271,0.556271,421580.40657329,0
+BMY.US,D,19770523,000000,0.556271,0.556271,0.53577,0.53577,864116.65928519,0
+BMY.US,D,19770524,000000,0.53577,0.53577,0.52897,0.53577,1094706.0482768,0
+BMY.US,D,19770525,000000,0.53577,0.53577,0.52207,0.52207,987563.78060985,0
+BMY.US,D,19770526,000000,0.52207,0.52897,0.52207,0.52897,479806.08403803,0
+BMY.US,D,19770527,000000,0.52897,0.52897,0.52207,0.52897,535712.35294885,0
+BMY.US,D,19770531,000000,0.53577,0.53577,0.52207,0.53577,1020175.5171542,0
+BMY.US,D,19770601,000000,0.53577,0.542768,0.53577,0.542768,1383519.0855042,0
+BMY.US,D,19770602,000000,0.542768,0.542768,0.53577,0.53577,1162250.9591482,0
+BMY.US,D,19770603,000000,0.53577,0.542768,0.53577,0.542768,1590813.9421293,0
+BMY.US,D,19770606,000000,0.542768,0.549371,0.53577,0.53577,978249.62027517,0
+BMY.US,D,19770607,000000,0.542768,0.549371,0.542768,0.549371,1117996.5221855,0
+BMY.US,D,19770608,000000,0.556271,0.569871,0.556271,0.569871,920016.84050951,0
+BMY.US,D,19770609,000000,0.569871,0.569871,0.542768,0.549371,1830720.5352988,0
+BMY.US,D,19770610,000000,0.549371,0.556271,0.542768,0.542768,1313648.6783922,0
+BMY.US,D,19770613,000000,0.549371,0.556271,0.549371,0.549371,1318306.7731741,0
+BMY.US,D,19770614,000000,0.556271,0.576869,0.556271,0.576869,1830720.5352988,0
+BMY.US,D,19770615,000000,0.576869,0.583768,0.576869,0.576869,1840038.7540911,0
+BMY.US,D,19770616,000000,0.576869,0.583768,0.569871,0.583768,2068296.5591558,0
+BMY.US,D,19770617,000000,0.583768,0.583768,0.569871,0.576869,1127314.7409779,0
+BMY.US,D,19770620,000000,0.576869,0.576869,0.576869,0.576869,682441.83126696,0
+BMY.US,D,19770621,000000,0.576869,0.590668,0.576869,0.583768,2310527.6339513,0
+BMY.US,D,19770622,000000,0.583768,0.583768,0.576869,0.576869,1623425.6786737,0
+BMY.US,D,19770623,000000,0.576869,0.576869,0.569871,0.569871,2392051.9022401,0
+BMY.US,D,19770624,000000,0.576869,0.583768,0.576869,0.583768,2263946.6861336,0
+BMY.US,D,19770627,000000,0.590668,0.590668,0.576869,0.576869,1430106.1210082,0
+BMY.US,D,19770628,000000,0.583768,0.590668,0.583768,0.583768,1253091.4170006,0
+BMY.US,D,19770629,000000,0.583768,0.590668,0.583768,0.583768,1334608.5829885,0
+BMY.US,D,19770630,000000,0.583768,0.604466,0.583768,0.597567,1483676.7475345,0
+BMY.US,D,19770701,000000,0.597567,0.597567,0.583768,0.583768,1211161.4616639,0
+BMY.US,D,19770705,000000,0.583768,0.590668,0.583768,0.583768,500772.07632081,0
+BMY.US,D,19770706,000000,0.583768,0.590668,0.583768,0.583768,1281041.0003056,0
+BMY.US,D,19770707,000000,0.583768,0.590668,0.576869,0.583768,517072.87152091,0
+BMY.US,D,19770708,000000,0.583768,0.590668,0.576869,0.583768,577636.22059907,0
+BMY.US,D,19770711,000000,0.583768,0.590668,0.583768,0.583768,805888.95259162,0
+BMY.US,D,19770712,000000,0.583768,0.583768,0.576869,0.583768,922346.3952076,0
+BMY.US,D,19770713,000000,0.583768,0.583768,0.576869,0.576869,642850.56215807,0
+BMY.US,D,19770715,000000,0.576869,0.590668,0.576869,0.583768,1716590.618152,0
+BMY.US,D,19770718,000000,0.590668,0.597567,0.590668,0.597567,1723577.2530175,0
+BMY.US,D,19770719,000000,0.597567,0.597567,0.590668,0.597567,2820613.8706067,0
+BMY.US,D,19770720,000000,0.597567,0.611365,0.597567,0.611365,1413801.2673504,0
+BMY.US,D,19770721,000000,0.611365,0.618265,0.611365,0.618265,1255419.9570842,0
+BMY.US,D,19770722,000000,0.618265,0.618265,0.604466,0.611365,1602466.7886918,0
+BMY.US,D,19770725,000000,0.611365,0.618265,0.604466,0.611365,845489.35323025,0
+BMY.US,D,19770726,000000,0.611365,0.611365,0.597567,0.604466,868777.79791019,0
+BMY.US,D,19770727,000000,0.604466,0.604466,0.590668,0.590668,845489.35323025,0
+BMY.US,D,19770728,000000,0.590668,0.604466,0.583768,0.604466,682441.83126696,0
+BMY.US,D,19770729,000000,0.604466,0.618265,0.597567,0.618265,801228.82858103,0
+BMY.US,D,19770801,000000,0.618265,0.625065,0.618265,0.625065,675459.2548592,0
+BMY.US,D,19770802,000000,0.625065,0.625065,0.604466,0.611365,3558959.9415556,0
+BMY.US,D,19770803,000000,0.611365,0.611365,0.604466,0.604466,2112546.9376608,0
+BMY.US,D,19770804,000000,0.604466,0.604466,0.604466,0.604466,3165334.1913594,0
+BMY.US,D,19770805,000000,0.604466,0.611365,0.604466,0.611365,416918.25333387,0
+BMY.US,D,19770808,000000,0.611365,0.611365,0.604466,0.604466,1157593.8789809,0
+BMY.US,D,19770809,000000,0.604466,0.611365,0.597567,0.597567,3188626.694497,0
+BMY.US,D,19770810,000000,0.597567,0.604466,0.597567,0.597567,1437090.7266448,0
+BMY.US,D,19770811,000000,0.597567,0.604466,0.597567,0.604466,305118.90549964,0
+BMY.US,D,19770812,000000,0.597567,0.597567,0.590668,0.597567,374993.37106923,0
+BMY.US,D,19770815,000000,0.597567,0.604466,0.597567,0.604466,374993.37106923,0
+BMY.US,D,19770816,000000,0.604466,0.604466,0.597567,0.604466,1078405.2530766,0
+BMY.US,D,19770817,000000,0.604466,0.611365,0.597567,0.604466,1644387.6124988,0
+BMY.US,D,19770818,000000,0.604466,0.604466,0.597567,0.597567,952626.54782505,0
+BMY.US,D,19770819,000000,0.597567,0.597567,0.590668,0.597567,1281041.0003056,0
+BMY.US,D,19770822,000000,0.597567,0.611365,0.597567,0.604466,1551220.6437916,0
+BMY.US,D,19770823,000000,0.611365,0.625065,0.611365,0.618265,1381192.5746493,0
+BMY.US,D,19770824,000000,0.618265,0.625065,0.611365,0.618265,2995300.0345306,0
+BMY.US,D,19770825,000000,0.618265,0.625065,0.611365,0.625065,1066759.508815,0
+BMY.US,D,19770826,000000,0.618265,0.618265,0.604466,0.618265,1406814.6324851,0
+BMY.US,D,19770829,000000,0.618265,0.625065,0.618265,0.625065,531048.1704806,0
+BMY.US,D,19770830,000000,0.625065,0.625065,0.618265,0.625065,388970.69925775,0
+BMY.US,D,19770831,000000,0.625065,0.638666,0.618265,0.638666,2445622.5287663,0
+BMY.US,D,19770901,000000,0.638666,0.638666,0.625065,0.625065,1604792.2849322,0
+BMY.US,D,19770902,000000,0.625065,0.631865,0.625065,0.625065,966598.8029415,0
+BMY.US,D,19770906,000000,0.625065,0.631865,0.618265,0.625065,1702617.3484212,0
+BMY.US,D,19770907,000000,0.631865,0.638666,0.631865,0.631865,400614.41429051,0
+BMY.US,D,19770908,000000,0.631865,0.638666,0.631865,0.631865,1099368.2015161,0
+BMY.US,D,19770909,000000,0.631865,0.631865,0.618265,0.625065,1402154.5084745,0
+BMY.US,D,19770912,000000,0.625065,0.625065,0.618265,0.625065,1243775.2274371,0
+BMY.US,D,19770913,000000,0.625065,0.631865,0.625065,0.625065,374993.37106923,0
+BMY.US,D,19770914,000000,0.625065,0.631865,0.618265,0.631865,437883.23100223,0
+BMY.US,D,19770915,000000,0.631865,0.631865,0.625065,0.625065,759306.99015964,0
+BMY.US,D,19770916,000000,0.625065,0.631865,0.625065,0.631865,547356.06798161,0
+BMY.US,D,19770919,000000,0.631865,0.631865,0.625065,0.631865,1497650.0172653,0
+BMY.US,D,19770920,000000,0.631865,0.638666,0.631865,0.638666,1609447.3358707,0
+BMY.US,D,19770921,000000,0.638666,0.638666,0.631865,0.631865,894401.88497473,0
+BMY.US,D,19770922,000000,0.631865,0.638666,0.631865,0.638666,1781811.0473975,0
+BMY.US,D,19770923,000000,0.638666,0.638666,0.631865,0.631865,2201063.9285016,0
+BMY.US,D,19770926,000000,0.631865,0.631865,0.625065,0.631865,1467372.9084911,0
+BMY.US,D,19770927,000000,0.631865,0.638666,0.631865,0.631865,703405.7943209,0
+BMY.US,D,19770928,000000,0.631865,0.638666,0.631865,0.638666,1399826.9830052,0
+BMY.US,D,19770929,000000,0.638666,0.638666,0.638666,0.638666,635857.83960615,0
+BMY.US,D,19770930,000000,0.638666,0.645762,0.631865,0.638666,1274056.394669,0
+BMY.US,D,19771003,000000,0.638666,0.645762,0.631865,0.645762,1024832.5973216,0
+BMY.US,D,19771004,000000,0.645762,0.65276,0.645762,0.645762,1008528.7582782,0
+BMY.US,D,19771005,000000,0.645762,0.659364,0.645762,0.65276,3223557.8395953,0
+BMY.US,D,19771006,000000,0.65276,0.65276,0.65276,0.65276,388970.69925775,0
+BMY.US,D,19771007,000000,0.65276,0.65276,0.638666,0.638666,1003871.6781109,0
+BMY.US,D,19771010,000000,0.638666,0.638666,0.631865,0.638666,661476.85359861,0
+BMY.US,D,19771011,000000,0.638666,0.638666,0.618265,0.625065,1642059.0724151,0
+BMY.US,D,19771012,000000,0.618265,0.618265,0.590668,0.597567,1099368.2015161,0
+BMY.US,D,19771013,000000,0.597567,0.604466,0.590668,0.597567,1024832.5973216,0
+BMY.US,D,19771014,000000,0.597567,0.618265,0.590668,0.597567,975914.99250501,0
+BMY.US,D,19771017,000000,0.597567,0.611365,0.563367,0.590668,2042675.5159344,0
+BMY.US,D,19771018,000000,0.590668,0.604466,0.590668,0.597567,584618.79700684,0
+BMY.US,D,19771019,000000,0.597567,0.597567,0.583768,0.583768,642850.56215807,0
+BMY.US,D,19771020,000000,0.583768,0.590668,0.583768,0.583768,908378.19854882,0
+BMY.US,D,19771021,000000,0.583768,0.583768,0.569871,0.583768,575302.60744333,0
+BMY.US,D,19771024,000000,0.583768,0.583768,0.576869,0.576869,426236.47212622,0
+BMY.US,D,19771025,000000,0.576869,0.576869,0.563367,0.576869,582291.27153758,0
+BMY.US,D,19771026,000000,0.576869,0.597567,0.576869,0.590668,2180096.9216043,0
+BMY.US,D,19771027,000000,0.590668,0.618265,0.590668,0.604466,1295016.2992653,0
+BMY.US,D,19771028,000000,0.618265,0.631865,0.618265,0.618265,647506.627711,0
+BMY.US,D,19771031,000000,0.618265,0.618265,0.604466,0.604466,933992.1394692,0
+BMY.US,D,19771101,000000,0.604466,0.604466,0.597567,0.597567,708062.87448824,0
+BMY.US,D,19771102,000000,0.597567,0.597567,0.583768,0.583768,1022497.9695514,0
+BMY.US,D,19771103,000000,0.583768,0.590668,0.583768,0.583768,1062096.3409612,0
+BMY.US,D,19771104,000000,0.590668,0.604466,0.590668,0.597567,1178560.8858781,0
+BMY.US,D,19771107,000000,0.597567,0.611365,0.597567,0.604466,393628.79403951,0
+BMY.US,D,19771108,000000,0.604466,0.611365,0.604466,0.611365,379653.49507982,0
+BMY.US,D,19771109,000000,0.611365,0.631865,0.604466,0.631865,754646.86614906,0
+BMY.US,D,19771110,000000,0.631865,0.645762,0.618265,0.638666,1143620.6092501,0
+BMY.US,D,19771111,000000,0.638666,0.645762,0.638666,0.645762,1788797.682263,0
+BMY.US,D,19771114,000000,0.645762,0.645762,0.631865,0.631865,1551220.6437916,0
+BMY.US,D,19771115,000000,0.631865,0.638666,0.625065,0.631865,3211914.1245625,0
+BMY.US,D,19771116,000000,0.631865,0.631865,0.625065,0.625065,279502.93535044,0
+BMY.US,D,19771117,000000,0.625065,0.625065,0.618265,0.618265,1555878.7385733,0
+BMY.US,D,19771118,000000,0.625065,0.631865,0.625065,0.631865,1663024.0500835,0
+BMY.US,D,19771121,000000,0.631865,0.631865,0.625065,0.631865,1017840.8893841,0
+BMY.US,D,19771122,000000,0.631865,0.638666,0.631865,0.638666,864116.65928519,0
+BMY.US,D,19771123,000000,0.638666,0.638666,0.631865,0.638666,1269391.1975863,0
+BMY.US,D,19771125,000000,0.638666,0.638666,0.631865,0.638666,165366.93051721,0
+BMY.US,D,19771128,000000,0.638666,0.638666,0.625065,0.625065,710396.48764399,0
+BMY.US,D,19771129,000000,0.625065,0.625065,0.583768,0.597567,1462715.8283238,0
+BMY.US,D,19771130,000000,0.597567,0.611365,0.590668,0.604466,845489.35323025,0
+BMY.US,D,19771201,000000,0.604466,0.611365,0.604466,0.611365,638189.42353307,0
+BMY.US,D,19771202,000000,0.611365,0.611365,0.604466,0.611365,461173.70491101,0
+BMY.US,D,19771205,000000,0.611365,0.618265,0.611365,0.611365,591609.49032992,0
+BMY.US,D,19771206,000000,0.611365,0.611365,0.590668,0.597567,864116.65928519,0
+BMY.US,D,19771207,000000,0.597567,0.604466,0.590668,0.597567,722036.1442191,0
+BMY.US,D,19771208,000000,0.597567,0.611365,0.597567,0.604466,896728.39582956,0
+BMY.US,D,19771209,000000,0.604466,0.611365,0.604466,0.611365,414587.68402137,0
+BMY.US,D,19771212,000000,0.611365,0.618265,0.604466,0.611365,498439.47777947,0
+BMY.US,D,19771213,000000,0.611365,0.611365,0.604466,0.611365,1073745.129066,0
+BMY.US,D,19771214,000000,0.611365,0.611365,0.604466,0.611365,1891280.8405337,0
+BMY.US,D,19771215,000000,0.611365,0.611365,0.590668,0.590668,1991435.4587207,0
+BMY.US,D,19771216,000000,0.590668,0.597567,0.590668,0.597567,482135.63873612,0
+BMY.US,D,19771219,000000,0.597567,0.597567,0.597567,0.597567,712727.05695649,0
+BMY.US,D,19771220,000000,0.597567,0.604466,0.590668,0.604466,819866.28078014,0
+BMY.US,D,19771221,000000,0.597567,0.597567,0.590668,0.597567,1830720.5352988,0
+BMY.US,D,19771222,000000,0.597567,0.618265,0.597567,0.611365,2270934.3356135,0
+BMY.US,D,19771223,000000,0.611365,0.625065,0.611365,0.618265,1614108.4744957,0
+BMY.US,D,19771227,000000,0.618265,0.625065,0.611365,0.611365,272511.22741294,0
+BMY.US,D,19771228,000000,0.611365,0.618265,0.611365,0.611365,356365.05039987,0
+BMY.US,D,19771229,000000,0.611365,0.625065,0.611365,0.618265,782598.47868284,0
+BMY.US,D,19771230,000000,0.625065,0.625065,0.618265,0.625065,300465.88378997,0
+BMY.US,D,19780103,000000,0.625065,0.625065,0.618265,0.618265,743006.19495953,0
+BMY.US,D,19780104,000000,0.618265,0.618265,0.611365,0.611365,1104026.2962979,0
+BMY.US,D,19780105,000000,0.611365,0.618265,0.604466,0.604466,570646.5418904,0
+BMY.US,D,19780106,000000,0.604466,0.604466,0.597567,0.604466,677789.8241717,0
+BMY.US,D,19780109,000000,0.597567,0.597567,0.583768,0.597567,1427780.6247679,0
+BMY.US,D,19780110,000000,0.597567,0.597567,0.583768,0.590668,687107.02834963,0
+BMY.US,D,19780111,000000,0.590668,0.590668,0.583768,0.590668,2522480.5853581,0
+BMY.US,D,19780112,000000,0.590668,0.590668,0.576869,0.583768,589271.81871651,0
+BMY.US,D,19780113,000000,0.583768,0.590668,0.583768,0.590668,1211161.4616639,0
+BMY.US,D,19780116,000000,0.590668,0.590668,0.583768,0.583768,221273.19942803,0
+BMY.US,D,19780117,000000,0.590668,0.597567,0.590668,0.590668,628873.23396955,0
+BMY.US,D,19780118,000000,0.590668,0.597567,0.590668,0.590668,982908.72967134,0
+BMY.US,D,19780119,000000,0.590668,0.597567,0.590668,0.597567,428565.01220988,0
+BMY.US,D,19780120,000000,0.597567,0.604466,0.597567,0.597567,174686.16392398,0
+BMY.US,D,19780123,000000,0.597567,0.604466,0.597567,0.604466,957283.62799239,0
+BMY.US,D,19780124,000000,0.604466,0.611365,0.597567,0.604466,1311318.1090797,0
+BMY.US,D,19780125,000000,0.604466,0.611365,0.604466,0.604466,603256.24920594,0
+BMY.US,D,19780126,000000,0.604466,0.611365,0.604466,0.604466,549681.56422204,0
+BMY.US,D,19780127,000000,0.604466,0.604466,0.597567,0.597567,1881963.6363557,0
+BMY.US,D,19780130,000000,0.597567,0.604466,0.590668,0.597567,896728.39582956,0
+BMY.US,D,19780131,000000,0.597567,0.597567,0.590668,0.590668,649835.16779466,0
+BMY.US,D,19780201,000000,0.590668,0.604466,0.590668,0.597567,933992.1394692,0
+BMY.US,D,19780202,000000,0.597567,0.597567,0.590668,0.597567,738344.04172012,0
+BMY.US,D,19780203,000000,0.597567,0.597567,0.597567,0.597567,151394.67540077,0
+BMY.US,D,19780206,000000,0.597567,0.597567,0.590668,0.597567,121116.55201215,0
+BMY.US,D,19780207,000000,0.597567,0.597567,0.590668,0.597567,591609.49032992,0
+BMY.US,D,19780208,000000,0.597567,0.597567,0.590668,0.597567,1979790.7290735,0
+BMY.US,D,19780209,000000,0.597567,0.597567,0.590668,0.590668,393628.79403951,0
+BMY.US,D,19780210,000000,0.590668,0.597567,0.583768,0.583768,880422.52755738,0
+BMY.US,D,19780213,000000,0.583768,0.590668,0.583768,0.590668,181676.85724706,0
+BMY.US,D,19780214,000000,0.590668,0.590668,0.583768,0.583768,570646.5418904,0
+BMY.US,D,19780215,000000,0.583768,0.590668,0.583768,0.583768,798901.30311177,0
+BMY.US,D,19780216,000000,0.583768,0.583768,0.563367,0.569871,1367216.2610752,0
+BMY.US,D,19780217,000000,0.569871,0.576869,0.556271,0.569871,850144.40416876,0
+BMY.US,D,19780221,000000,0.569871,0.569871,0.563367,0.563367,1462715.8283238,0
+BMY.US,D,19780222,000000,0.563367,0.563367,0.556271,0.563367,400614.41429051,0
+BMY.US,D,19780223,000000,0.563367,0.563367,0.556271,0.563367,857133.06826302,0
+BMY.US,D,19780224,000000,0.563367,0.563367,0.549371,0.556271,722036.1442191,0
+BMY.US,D,19780227,000000,0.556271,0.556271,0.549371,0.556271,4437052.9144149,0
+BMY.US,D,19780228,000000,0.549371,0.549371,0.52897,0.53577,994551.4300897,0
+BMY.US,D,19780301,000000,0.53577,0.542768,0.53577,0.53577,1455727.1642295,0
+BMY.US,D,19780302,000000,0.53577,0.542768,0.52897,0.53577,1446409.9600516,0
+BMY.US,D,19780303,000000,0.53577,0.542768,0.53577,0.53577,1304333.5034431,0
+BMY.US,D,19780306,000000,0.53577,0.53577,0.52207,0.52897,1376531.4360243,0
+BMY.US,D,19780307,000000,0.52897,0.52897,0.52207,0.52207,1905255.124879,0
+BMY.US,D,19780308,000000,0.52207,0.53577,0.52207,0.52897,878096.01670254,0
+BMY.US,D,19780309,000000,0.52897,0.53577,0.52897,0.53577,999209.52487145,0
+BMY.US,D,19780310,000000,0.53577,0.549371,0.53577,0.549371,1308991.5982249,0
+BMY.US,D,19780313,000000,0.556271,0.569871,0.556271,0.569871,1369545.8157734,0
+BMY.US,D,19780314,000000,0.569871,0.576869,0.563367,0.569871,489125.31744479,0
+BMY.US,D,19780315,000000,0.569871,0.569871,0.563367,0.569871,840830.24383408,0
+BMY.US,D,19780316,000000,0.569871,0.569871,0.563367,0.569871,370336.29090189,0
+BMY.US,D,19780317,000000,0.569871,0.576869,0.563367,0.576869,586949.36631933,0
+BMY.US,D,19780320,000000,0.583768,0.590668,0.583768,0.590668,1711931.5087559,0
+BMY.US,D,19780321,000000,0.590668,0.590668,0.563367,0.569871,1455727.1642295,0
+BMY.US,D,19780322,000000,0.569871,0.569871,0.563367,0.569871,1134303.4050721,0
+BMY.US,D,19780323,000000,0.569871,0.576869,0.569871,0.569871,1290355.1606402,0
+BMY.US,D,19780327,000000,0.569871,0.569871,0.563367,0.563367,577636.22059907,0
+BMY.US,D,19780328,000000,0.563367,0.569871,0.563367,0.563367,512413.76212474,0
+BMY.US,D,19780329,000000,0.563367,0.569871,0.556271,0.563367,1411475.7711101,0
+BMY.US,D,19780330,000000,0.563367,0.563367,0.556271,0.556271,328413.43786608,0
+BMY.US,D,19780331,000000,0.556271,0.556271,0.542768,0.556271,1544231.9796974,0
+BMY.US,D,19780403,000000,0.556271,0.556271,0.549371,0.549371,866450.27244094,0
+BMY.US,D,19780404,000000,0.549371,0.556271,0.549371,0.549371,1329947.4443635,0
+BMY.US,D,19780405,000000,0.549371,0.556271,0.542768,0.556271,1378869.1076377,0
+BMY.US,D,19780406,000000,0.556271,0.563367,0.556271,0.563367,1381192.5746493,0
+BMY.US,D,19780407,000000,0.563367,0.569871,0.563367,0.569871,1178560.8858781,0
+BMY.US,D,19780410,000000,0.569871,0.569871,0.563367,0.569871,2613315.9701384,0
+BMY.US,D,19780411,000000,0.569871,0.569871,0.556271,0.563367,1276379.8616805,0
+BMY.US,D,19780412,000000,0.563367,0.569871,0.563367,0.563367,868777.79791019,0
+BMY.US,D,19780413,000000,0.563367,0.590668,0.563367,0.590668,1332284.1013625,0
+BMY.US,D,19780414,000000,0.590668,0.611365,0.583768,0.611365,2888162.8399358,0
+BMY.US,D,19780417,000000,0.625065,0.65276,0.625065,0.631865,3402908.1859875,0
+BMY.US,D,19780418,000000,0.611365,0.611365,0.597567,0.597567,2620306.6634615,0
+BMY.US,D,19780419,000000,0.597567,0.604466,0.597567,0.604466,2436304.309974,0
+BMY.US,D,19780420,000000,0.611365,0.618265,0.611365,0.611365,3468119.4837033,0
+BMY.US,D,19780421,000000,0.611365,0.618265,0.604466,0.611365,2173107.2428957,0
+BMY.US,D,19780424,000000,0.611365,0.625065,0.611365,0.625065,2194065.1182631,0
+BMY.US,D,19780425,000000,0.631865,0.645762,0.631865,0.638666,3388932.8870279,0
+BMY.US,D,19780426,000000,0.631865,0.631865,0.618265,0.618265,5012361.6095448,0
+BMY.US,D,19780427,000000,0.618265,0.618265,0.611365,0.611365,1127314.7409779,0
+BMY.US,D,19780428,000000,0.611365,0.618265,0.611365,0.618265,3458808.3672118,0
+BMY.US,D,19780501,000000,0.625065,0.631865,0.625065,0.625065,1663024.0500835,0
+BMY.US,D,19780502,000000,0.625065,0.631865,0.611365,0.618265,2305871.5683983,0
+BMY.US,D,19780503,000000,0.618265,0.625065,0.611365,0.618265,3756938.6086172,0
+BMY.US,D,19780504,000000,0.618265,0.618265,0.611365,0.618265,1954166.642009,0
+BMY.US,D,19780505,000000,0.618265,0.631865,0.618265,0.625065,1579171.241711,0
+BMY.US,D,19780508,000000,0.625065,0.631865,0.625065,0.631865,1008528.7582782,0
+BMY.US,D,19780509,000000,0.631865,0.631865,0.625065,0.631865,791915.68286077,0
+BMY.US,D,19780510,000000,0.631865,0.645762,0.631865,0.638666,3128064.3600332,0
+BMY.US,D,19780511,000000,0.638666,0.65276,0.638666,0.65276,3768582.32365,0
+BMY.US,D,19780512,000000,0.659364,0.673063,0.659364,0.666361,6295727.0914764,0
+BMY.US,D,19780515,000000,0.666361,0.673063,0.659364,0.666361,1525601.6297991,0
+BMY.US,D,19780516,000000,0.666361,0.680159,0.666361,0.666361,3631164.9764377,0
+BMY.US,D,19780517,000000,0.666361,0.673063,0.666361,0.673063,1658360.8822296,0
+BMY.US,D,19780518,000000,0.673063,0.673063,0.659364,0.666361,1919233.4676819,0
+BMY.US,D,19780519,000000,0.666361,0.666361,0.65276,0.659364,1499980.5865778,0
+BMY.US,D,19780522,000000,0.659364,0.666361,0.65276,0.666361,1136631.9451558,0
+BMY.US,D,19780523,000000,0.666361,0.666361,0.65276,0.659364,2198726.2568881,0
+BMY.US,D,19780524,000000,0.659364,0.659364,0.65276,0.659364,1651373.2327498,0
+BMY.US,D,19780525,000000,0.659364,0.666361,0.659364,0.666361,1728240.4208713,0
+BMY.US,D,19780526,000000,0.666361,0.666361,0.659364,0.666361,794244.22294443,0
+BMY.US,D,19780530,000000,0.666361,0.673063,0.659364,0.673063,1423118.4715284,0
+BMY.US,D,19780531,000000,0.673063,0.686961,0.673063,0.680159,2343141.3997244,0
+BMY.US,D,19780601,000000,0.680159,0.680159,0.666361,0.673063,2047333.6107162,0
+BMY.US,D,19780602,000000,0.673063,0.686961,0.673063,0.686961,1360230.6408243,0
+BMY.US,D,19780605,000000,0.693564,0.72806,0.693564,0.72806,3519366.6432179,0
+BMY.US,D,19780606,000000,0.735057,0.755656,0.735057,0.742055,5899767.7281243,0
+BMY.US,D,19780607,000000,0.735057,0.735057,0.721161,0.721161,4933161.822882,0
+BMY.US,D,19780608,000000,0.721161,0.735057,0.721161,0.721161,1835383.7031526,0
+BMY.US,D,19780609,000000,0.721161,0.72806,0.707362,0.714656,4069043.1343679,0
+BMY.US,D,19780612,000000,0.714656,0.714656,0.707362,0.707362,1122655.6315817,0
+BMY.US,D,19780613,000000,0.70066,0.70066,0.686961,0.70066,1956496.1967071,0
+BMY.US,D,19780614,000000,0.70066,0.707362,0.693564,0.70066,1157593.8789809,0
+BMY.US,D,19780615,000000,0.693564,0.693564,0.686961,0.686961,703405.7943209,0
+BMY.US,D,19780616,000000,0.686961,0.686961,0.673063,0.680159,1138954.3975529,0
+BMY.US,D,19780619,000000,0.680159,0.680159,0.673063,0.680159,1374206.9543983,0
+BMY.US,D,19780620,000000,0.680159,0.680159,0.666361,0.666361,2275590.4011664,0
+BMY.US,D,19780621,000000,0.666361,0.673063,0.645762,0.673063,2340807.7865686,0
+BMY.US,D,19780622,000000,0.673063,0.686961,0.673063,0.680159,656822.81727451,0
+BMY.US,D,19780623,000000,0.680159,0.686961,0.645762,0.65276,1320635.3132577,0
+BMY.US,D,19780626,000000,0.65276,0.659364,0.638666,0.638666,4779437.592783,0
+BMY.US,D,19780627,000000,0.638666,0.659364,0.638666,0.659364,3577591.3060683,0
+BMY.US,D,19780628,000000,0.659364,0.659364,0.65276,0.659364,1111009.8873201,0
+BMY.US,D,19780629,000000,0.659364,0.673063,0.659364,0.673063,1572187.6506888,0
+BMY.US,D,19780630,000000,0.680159,0.680159,0.673063,0.680159,994551.4300897,0
+BMY.US,D,19780703,000000,0.680159,0.693564,0.680159,0.680159,1201848.3159436,0
+BMY.US,D,19780705,000000,0.673063,0.673063,0.666361,0.673063,2263946.6861336,0
+BMY.US,D,19780706,000000,0.673063,0.680159,0.673063,0.680159,1152937.813428,0
+BMY.US,D,19780707,000000,0.680159,0.686961,0.680159,0.686961,868777.79791019,0
+BMY.US,D,19780710,000000,0.686961,0.70066,0.673063,0.70066,1833046.0315392,0
+BMY.US,D,19780711,000000,0.70066,0.714656,0.70066,0.707362,1779482.5073139,0
+BMY.US,D,19780712,000000,0.707362,0.714656,0.707362,0.714656,542695.94397103,0
+BMY.US,D,19780713,000000,0.714656,0.721161,0.707362,0.714656,4269353.3853564,0
+BMY.US,D,19780714,000000,0.714656,0.721161,0.714656,0.721161,507758.71118623,0
+BMY.US,D,19780717,000000,0.721161,0.721161,0.707362,0.707362,1055111.7353246,0
+BMY.US,D,19780718,000000,0.707362,0.707362,0.686961,0.693564,749995.8736682,0
+BMY.US,D,19780719,000000,0.70066,0.707362,0.70066,0.707362,377321.91115291,0
+BMY.US,D,19780720,000000,0.707362,0.707362,0.70066,0.707362,1711931.5087559,0
+BMY.US,D,19780721,000000,0.70066,0.70066,0.680159,0.680159,5005371.9308361,0
+BMY.US,D,19780724,000000,0.680159,0.680159,0.673063,0.680159,2392051.9022401,0
+BMY.US,D,19780725,000000,0.680159,0.680159,0.673063,0.680159,2457263.1999558,0
+BMY.US,D,19780726,000000,0.680159,0.680159,0.673063,0.680159,2680864.9394675,0
+BMY.US,D,19780727,000000,0.673063,0.673063,0.666361,0.666361,4239078.305811,0
+BMY.US,D,19780728,000000,0.673063,0.680159,0.673063,0.680159,3721999.3466036,0
+BMY.US,D,19780731,000000,0.680159,0.680159,0.666361,0.673063,2247645.8909335,0
+BMY.US,D,19780801,000000,0.673063,0.680159,0.666361,0.673063,2275590.4011664,0
+BMY.US,D,19780802,000000,0.673063,0.686961,0.666361,0.686961,4828354.1829852,0
+BMY.US,D,19780803,000000,0.686961,0.707362,0.686961,0.686961,4853973.1969777,0
+BMY.US,D,19780804,000000,0.686961,0.693564,0.680159,0.686961,3239863.7078675,0
+BMY.US,D,19780807,000000,0.686961,0.693564,0.680159,0.680159,2005411.7722948,0
+BMY.US,D,19780808,000000,0.680159,0.693564,0.673063,0.693564,1572187.6506888,0
+BMY.US,D,19780809,000000,0.693564,0.70066,0.693564,0.693564,3239863.7078675,0
+BMY.US,D,19780810,000000,0.693564,0.70066,0.686961,0.686961,4993724.1573456,0
+BMY.US,D,19780811,000000,0.686961,0.693564,0.686961,0.686961,1080734.8077747,0
+BMY.US,D,19780814,000000,0.686961,0.686961,0.680159,0.680159,1239120.1764986,0
+BMY.US,D,19780815,000000,0.680159,0.680159,0.666361,0.673063,2403694.6026584,0
+BMY.US,D,19780816,000000,0.673063,0.680159,0.666361,0.673063,3305083.1224986,0
+BMY.US,D,19780817,000000,0.673063,0.693564,0.673063,0.680159,3365641.3985047,0
+BMY.US,D,19780818,000000,0.680159,0.680159,0.673063,0.673063,1895936.9060866,0
+BMY.US,D,19780821,000000,0.673063,0.680159,0.65276,0.659364,1183211.8783589,0
+BMY.US,D,19780822,000000,0.659364,0.659364,0.625065,0.65276,4315938.3916316,0
+BMY.US,D,19780823,000000,0.65276,0.659364,0.65276,0.65276,1523271.0604866,0
+BMY.US,D,19780824,000000,0.65276,0.666361,0.65276,0.659364,3356319.1212546,0
+BMY.US,D,19780825,000000,0.659364,0.693564,0.659364,0.680159,4178516.9859617,0
+BMY.US,D,19780828,000000,0.680159,0.686961,0.673063,0.673063,640516.94900232,0
+BMY.US,D,19780829,000000,0.673063,0.686961,0.673063,0.680159,1488333.8277019,0
+BMY.US,D,19780830,000000,0.680159,0.714656,0.680159,0.714656,2718131.7269504,0
+BMY.US,D,19780831,000000,0.714656,0.755656,0.714656,0.72806,16280839.763783,0
+BMY.US,D,19780901,000000,0.72806,0.72806,0.714656,0.72806,2662230.5311117,0
+BMY.US,D,19780905,000000,0.721161,0.721161,0.707362,0.714656,2592359.1093853,0
+BMY.US,D,19780906,000000,0.714656,0.72806,0.707362,0.707362,2969682.0351526,0
+BMY.US,D,19780907,000000,0.707362,0.714656,0.693564,0.693564,1611781.9636409,0
+BMY.US,D,19780908,000000,0.693564,0.70066,0.686961,0.693564,2604008.9121046,0
+BMY.US,D,19780911,000000,0.693564,0.707362,0.693564,0.70066,2874190.5848194,0
+BMY.US,D,19780912,000000,0.70066,0.70066,0.693564,0.70066,1255419.9570842,0
+BMY.US,D,19780913,000000,0.70066,0.70066,0.693564,0.693564,2166118.5788015,0
+BMY.US,D,19780914,000000,0.693564,0.70066,0.686961,0.686961,2743752.7701717,0
+BMY.US,D,19780915,000000,0.680159,0.680159,0.673063,0.673063,1784141.61671,0
+BMY.US,D,19780918,000000,0.673063,0.673063,0.659364,0.659364,1658360.8822296,0
+BMY.US,D,19780919,000000,0.659364,0.673063,0.659364,0.659364,1688641.0348471,0
+BMY.US,D,19780920,000000,0.659364,0.666361,0.65276,0.659364,1527932.1991116,0
+BMY.US,D,19780921,000000,0.659364,0.659364,0.631865,0.645762,2203389.424742,0
+BMY.US,D,19780922,000000,0.645762,0.65276,0.638666,0.65276,2781021.5868834,0
+BMY.US,D,19780925,000000,0.65276,0.65276,0.638666,0.65276,722036.1442191,0
+BMY.US,D,19780926,000000,0.65276,0.666361,0.65276,0.666361,798901.30311177,0
+BMY.US,D,19780927,000000,0.666361,0.666361,0.65276,0.65276,1092375.4789643,0
+BMY.US,D,19780928,000000,0.65276,0.65276,0.638666,0.65276,1898270.5192424,0
+BMY.US,D,19780929,000000,0.65276,0.65276,0.645762,0.645762,1173896.7034098,0
+BMY.US,D,19781002,000000,0.65276,0.65276,0.645762,0.645762,838501.7037504,0
+BMY.US,D,19781003,000000,0.645762,0.65276,0.638666,0.638666,1474357.5141278,0
+BMY.US,D,19781004,000000,0.638666,0.645762,0.631865,0.645762,2783348.0977383,0
+BMY.US,D,19781005,000000,0.645762,0.645762,0.638666,0.638666,1341600.2909261,0
+BMY.US,D,19781006,000000,0.638666,0.638666,0.631865,0.638666,2569065.5916333,0
+BMY.US,D,19781009,000000,0.638666,0.638666,0.631865,0.638666,2007738.2831497,0
+BMY.US,D,19781010,000000,0.638666,0.645762,0.638666,0.638666,1874971.9284182,0
+BMY.US,D,19781011,000000,0.638666,0.645762,0.638666,0.645762,10406697.137338,0
+BMY.US,D,19781012,000000,0.65276,0.666361,0.65276,0.659364,2992976.567519,0
+BMY.US,D,19781013,000000,0.659364,0.666361,0.659364,0.666361,1423118.4715284,0
+BMY.US,D,19781016,000000,0.666361,0.666361,0.65276,0.65276,1213493.0455908,0
+BMY.US,D,19781017,000000,0.638666,0.638666,0.618265,0.631865,1965812.3862706,0
+BMY.US,D,19781018,000000,0.631865,0.638666,0.625065,0.625065,1318306.7731741,0
+BMY.US,D,19781019,000000,0.625065,0.638666,0.618265,0.625065,1064428.9395025,0
+BMY.US,D,19781020,000000,0.611365,0.611365,0.597567,0.611365,1425445.9969976,0
+BMY.US,D,19781023,000000,0.611365,0.625065,0.604466,0.625065,1297345.8539633,0
+BMY.US,D,19781024,000000,0.625065,0.638666,0.618265,0.618265,1793457.8062736,0
+BMY.US,D,19781025,000000,0.618265,0.625065,0.604466,0.604466,1663024.0500835,0
+BMY.US,D,19781026,000000,0.604466,0.611365,0.597567,0.604466,766292.61041065,0
+BMY.US,D,19781027,000000,0.604466,0.604466,0.583768,0.583768,1108676.2741643,0
+BMY.US,D,19781030,000000,0.583768,0.625065,0.576869,0.625065,1618768.5985063,0
+BMY.US,D,19781031,000000,0.625065,0.625065,0.597567,0.597567,1106351.7925383,0
+BMY.US,D,19781101,000000,0.611365,0.638666,0.611365,0.638666,2895150.4894157,0
+BMY.US,D,19781102,000000,0.631865,0.631865,0.604466,0.625065,1315983.3061625,0
+BMY.US,D,19781103,000000,0.625065,0.638666,0.618265,0.625065,1723577.2530175,0
+BMY.US,D,19781106,000000,0.625065,0.631865,0.625065,0.625065,689431.50997563,0
+BMY.US,D,19781107,000000,0.604466,0.604466,0.590668,0.604466,1353241.9767299,0
+BMY.US,D,19781108,000000,0.604466,0.604466,0.597567,0.604466,1215826.6587465,0
+BMY.US,D,19781109,000000,0.604466,0.611365,0.597567,0.604466,687107.02834963,0
+BMY.US,D,19781110,000000,0.604466,0.611365,0.604466,0.611365,880422.52755738,0
+BMY.US,D,19781113,000000,0.611365,0.611365,0.597567,0.597567,1404482.0339437,0
+BMY.US,D,19781114,000000,0.597567,0.604466,0.583768,0.590668,1136631.9451558,0
+BMY.US,D,19781115,000000,0.590668,0.604466,0.590668,0.597567,2275590.4011664,0
+BMY.US,D,19781116,000000,0.597567,0.604466,0.590668,0.597567,691758.02083047,0
+BMY.US,D,19781117,000000,0.604466,0.611365,0.604466,0.611365,2180096.9216043,0
+BMY.US,D,19781120,000000,0.611365,0.625065,0.611365,0.618265,1211161.4616639,0
+BMY.US,D,19781121,000000,0.618265,0.618265,0.604466,0.611365,4073707.3168361,0
+BMY.US,D,19781122,000000,0.611365,0.611365,0.604466,0.604466,1611781.9636409,0
+BMY.US,D,19781124,000000,0.604466,0.604466,0.604466,0.604466,717384.13712383,0
+BMY.US,D,19781127,000000,0.604466,0.611365,0.604466,0.611365,1930877.1827146,0
+BMY.US,D,19781128,000000,0.611365,0.611365,0.597567,0.597567,1057439.2607938,0
+BMY.US,D,19781129,000000,0.597567,0.604466,0.597567,0.597567,994551.4300897,0
+BMY.US,D,19781130,000000,0.597567,0.604466,0.597567,0.604466,2042675.5159344,0
+BMY.US,D,19781201,000000,0.604466,0.618265,0.604466,0.604466,2147486.1996744,0
+BMY.US,D,19781204,000000,0.604466,0.618265,0.604466,0.611365,864116.65928519,0
+BMY.US,D,19781205,000000,0.618265,0.638666,0.618265,0.638666,1725905.7931011,0
+BMY.US,D,19781206,000000,0.638666,0.645762,0.638666,0.645762,1972801.0503648,0
+BMY.US,D,19781207,000000,0.645762,0.659364,0.638666,0.638666,703405.7943209,0
+BMY.US,D,19781208,000000,0.638666,0.638666,0.631865,0.631865,689431.50997563,0
+BMY.US,D,19781211,000000,0.638666,0.645762,0.638666,0.645762,845489.35323025,0
+BMY.US,D,19781212,000000,0.645762,0.65276,0.638666,0.638666,1066759.508815,0
+BMY.US,D,19781213,000000,0.638666,0.645762,0.631865,0.631865,1099368.2015161,0
+BMY.US,D,19781214,000000,0.631865,0.638666,0.625065,0.638666,957283.62799239,0
+BMY.US,D,19781215,000000,0.638666,0.645762,0.638666,0.638666,931662.58477111,0
+BMY.US,D,19781218,000000,0.631865,0.631865,0.618265,0.631865,2529472.2932956,0
+BMY.US,D,19781219,000000,0.631865,0.631865,0.611365,0.611365,1718924.2313078,0
+BMY.US,D,19781220,000000,0.611365,0.625065,0.611365,0.618265,1935537.3067252,0
+BMY.US,D,19781221,000000,0.631865,0.645762,0.631865,0.638666,2711145.092085,0
+BMY.US,D,19781222,000000,0.638666,0.673063,0.638666,0.673063,5035650.0542247,0
+BMY.US,D,19781226,000000,0.673063,0.680159,0.673063,0.680159,1977460.159761,0
+BMY.US,D,19781227,000000,0.680159,0.680159,0.673063,0.673063,915360.77495659,0
+BMY.US,D,19781228,000000,0.673063,0.680159,0.666361,0.673063,1073745.129066,0
+BMY.US,D,19781229,000000,0.680159,0.686961,0.673063,0.686961,736012.4577932,0
+BMY.US,D,19790102,000000,0.680159,0.686961,0.680159,0.686961,1248433.3222189,0
+BMY.US,D,19790103,000000,0.686961,0.707362,0.686961,0.707362,1881963.6363557,0
+BMY.US,D,19790104,000000,0.707362,0.707362,0.70066,0.70066,1788797.682263,0
+BMY.US,D,19790105,000000,0.70066,0.707362,0.70066,0.70066,1837709.199393,0
+BMY.US,D,19790108,000000,0.70066,0.70066,0.686961,0.693564,964275.33592991,0
+BMY.US,D,19790109,000000,0.693564,0.70066,0.693564,0.70066,1730567.9463406,0
+BMY.US,D,19790110,000000,0.70066,0.70066,0.693564,0.693564,2659904.0202568,0
+BMY.US,D,19790111,000000,0.693564,0.70066,0.693564,0.70066,971260.95618091,0
+BMY.US,D,19790112,000000,0.707362,0.721161,0.707362,0.714656,2997629.5892288,0
+BMY.US,D,19790115,000000,0.721161,0.735057,0.721161,0.735057,3312067.7281352,0
+BMY.US,D,19790116,000000,0.72806,0.72806,0.721161,0.721161,1947183.0509868,0
+BMY.US,D,19790117,000000,0.714656,0.714656,0.70066,0.707362,1211161.4616639,0
+BMY.US,D,19790118,000000,0.707362,0.707362,0.70066,0.70066,833840.5651254,0
+BMY.US,D,19790119,000000,0.70066,0.707362,0.70066,0.70066,703405.7943209,0
+BMY.US,D,19790122,000000,0.70066,0.707362,0.70066,0.70066,715052.55319691,0
+BMY.US,D,19790123,000000,0.70066,0.707362,0.70066,0.707362,1171566.1340973,0
+BMY.US,D,19790124,000000,0.707362,0.707362,0.70066,0.70066,591609.49032992,0
+BMY.US,D,19790125,000000,0.70066,0.714656,0.70066,0.714656,3684732.5591207,0
+BMY.US,D,19790126,000000,0.714656,0.721161,0.707362,0.714656,1208835.9654234,0
+BMY.US,D,19790129,000000,0.714656,0.714656,0.714656,0.714656,1106351.7925383,0
+BMY.US,D,19790130,000000,0.714656,0.714656,0.707362,0.714656,1814417.7108699,0
+BMY.US,D,19790131,000000,0.714656,0.714656,0.70066,0.70066,1362558.1662935,0
+BMY.US,D,19790201,000000,0.70066,0.70066,0.686961,0.693564,1858670.1186037,0
+BMY.US,D,19790202,000000,0.693564,0.693564,0.680159,0.680159,894401.88497473,0
+BMY.US,D,19790205,000000,0.680159,0.680159,0.659364,0.666361,885082.65156796,0
+BMY.US,D,19790206,000000,0.666361,0.673063,0.666361,0.666361,1322964.8679558,0
+BMY.US,D,19790207,000000,0.666361,0.666361,0.659364,0.666361,1565195.9427513,0
+BMY.US,D,19790208,000000,0.666361,0.673063,0.666361,0.666361,535712.35294885,0
+BMY.US,D,19790209,000000,0.666361,0.666361,0.659364,0.659364,1679326.8745124,0
+BMY.US,D,19790212,000000,0.659364,0.659364,0.65276,0.659364,754646.86614906,0
+BMY.US,D,19790213,000000,0.659364,0.673063,0.659364,0.673063,1683984.9692942,0
+BMY.US,D,19790214,000000,0.673063,0.673063,0.666361,0.666361,1334608.5829885,0
+BMY.US,D,19790215,000000,0.666361,0.666361,0.65276,0.666361,565985.40326539,0
+BMY.US,D,19790216,000000,0.666361,0.666361,0.65276,0.65276,812879.64591471,0
+BMY.US,D,19790220,000000,0.65276,0.666361,0.65276,0.666361,798901.30311177,0
+BMY.US,D,19790221,000000,0.666361,0.673063,0.659364,0.666361,1404482.0339437,0
+BMY.US,D,19790222,000000,0.666361,0.666361,0.659364,0.666361,943311.37287596,0
+BMY.US,D,19790223,000000,0.666361,0.666361,0.645762,0.645762,4157555.0521366,0
+BMY.US,D,19790226,000000,0.645762,0.645762,0.638666,0.638666,1220479.6804562,0
+BMY.US,D,19790227,000000,0.638666,0.638666,0.625065,0.631865,1786469.1421792,0
+BMY.US,D,19790228,000000,0.631865,0.638666,0.631865,0.631865,1166910.0685445,0
+BMY.US,D,19790301,000000,0.631865,0.638666,0.631865,0.638666,1935537.3067252,0
+BMY.US,D,19790302,000000,0.631865,0.631865,0.625065,0.625065,1423118.4715284,0
+BMY.US,D,19790305,000000,0.631865,0.645762,0.631865,0.638666,1954166.642009,0
+BMY.US,D,19790306,000000,0.638666,0.638666,0.631865,0.638666,1786469.1421792,0
+BMY.US,D,19790307,000000,0.638666,0.659364,0.631865,0.645762,829183.48495806,0
+BMY.US,D,19790308,000000,0.65276,0.65276,0.65276,0.65276,733691.02001043,0
+BMY.US,D,19790309,000000,0.659364,0.666361,0.659364,0.666361,1430106.1210082,0
+BMY.US,D,19790312,000000,0.666361,0.666361,0.65276,0.65276,656822.81727451,0
+BMY.US,D,19790313,000000,0.65276,0.666361,0.65276,0.659364,1523271.0604866,0
+BMY.US,D,19790314,000000,0.659364,0.659364,0.65276,0.659364,1369545.8157734,0
+BMY.US,D,19790315,000000,0.659364,0.666361,0.65276,0.659364,1979790.7290735,0
+BMY.US,D,19790316,000000,0.659364,0.659364,0.65276,0.65276,2578384.82504,0
+BMY.US,D,19790319,000000,0.65276,0.666361,0.65276,0.666361,1860999.6733018,0
+BMY.US,D,19790320,000000,0.666361,0.666361,0.65276,0.65276,1283371.5696181,0
+BMY.US,D,19790321,000000,0.65276,0.659364,0.65276,0.659364,1297345.8539633,0
+BMY.US,D,19790322,000000,0.666361,0.673063,0.666361,0.666361,1928549.6572454,0
+BMY.US,D,19790323,000000,0.666361,0.673063,0.666361,0.666361,1178560.8858781,0
+BMY.US,D,19790326,000000,0.666361,0.666361,0.659364,0.666361,542695.94397103,0
+BMY.US,D,19790327,000000,0.666361,0.673063,0.659364,0.673063,1849352.9144258,0
+BMY.US,D,19790328,000000,0.673063,0.680159,0.673063,0.673063,1767832.7045946,0
+BMY.US,D,19790329,000000,0.673063,0.673063,0.659364,0.666361,1462715.8283238,0
+BMY.US,D,19790330,000000,0.666361,0.666361,0.659364,0.666361,1502308.1120471,0
+BMY.US,D,19790402,000000,0.673063,0.673063,0.65276,0.666361,861789.13381594,0
+BMY.US,D,19790403,000000,0.666361,0.673063,0.666361,0.673063,1523271.0604866,0
+BMY.US,D,19790404,000000,0.673063,0.686961,0.673063,0.680159,2932413.2184409,0
+BMY.US,D,19790405,000000,0.680159,0.693564,0.680159,0.686961,2033359.3263709,0
+BMY.US,D,19790406,000000,0.686961,0.686961,0.673063,0.673063,3002290.7278537,0
+BMY.US,D,19790409,000000,0.673063,0.673063,0.673063,0.673063,794244.22294443,0
+BMY.US,D,19790410,000000,0.673063,0.680159,0.673063,0.673063,1623425.6786737,0
+BMY.US,D,19790411,000000,0.673063,0.673063,0.666361,0.666361,1437090.7266448,0
+BMY.US,D,19790412,000000,0.666361,0.673063,0.659364,0.659364,1360230.6408243,0
+BMY.US,D,19790416,000000,0.659364,0.659364,0.65276,0.659364,885082.65156796,0
+BMY.US,D,19790417,000000,0.659364,0.659364,0.65276,0.659364,538038.86380369,0
+BMY.US,D,19790418,000000,0.659364,0.673063,0.659364,0.673063,3885039.766266,0
+BMY.US,D,19790419,000000,0.673063,0.680159,0.666361,0.666361,1642059.0724151,0
+BMY.US,D,19790420,000000,0.666361,0.673063,0.666361,0.673063,538038.86380369,0
+BMY.US,D,19790423,000000,0.673063,0.680159,0.673063,0.673063,584618.79700684,0
+BMY.US,D,19790424,000000,0.673063,0.680159,0.673063,0.673063,801228.82858103,0
+BMY.US,D,19790425,000000,0.673063,0.680159,0.673063,0.680159,1320635.3132577,0
+BMY.US,D,19790426,000000,0.680159,0.680159,0.673063,0.673063,614898.94962429,0
+BMY.US,D,19790427,000000,0.673063,0.680159,0.673063,0.680159,1038801.8085947,0
+BMY.US,D,19790430,000000,0.680159,0.686961,0.680159,0.686961,419247.80803196,0
+BMY.US,D,19790501,000000,0.686961,0.686961,0.680159,0.686961,591609.49032992,0
+BMY.US,D,19790502,000000,0.686961,0.686961,0.686961,0.686961,423904.8881993,0
+BMY.US,D,19790503,000000,0.686961,0.693564,0.686961,0.686961,4099321.2577565,0
+BMY.US,D,19790504,000000,0.686961,0.693564,0.680159,0.680159,1574511.1177004,0
+BMY.US,D,19790507,000000,0.673063,0.673063,0.666361,0.666361,843159.79853216,0
+BMY.US,D,19790508,000000,0.666361,0.666361,0.659364,0.666361,950296.99312697,0
+BMY.US,D,19790509,000000,0.666361,0.666361,0.659364,0.659364,654494.27719084,0
+BMY.US,D,19790510,000000,0.659364,0.666361,0.645762,0.645762,964275.33592991,0
+BMY.US,D,19790511,000000,0.645762,0.645762,0.631865,0.638666,456514.59551484,0
+BMY.US,D,19790514,000000,0.638666,0.645762,0.638666,0.645762,295808.80362263,0
+BMY.US,D,19790515,000000,0.645762,0.645762,0.638666,0.645762,1038801.8085947,0
+BMY.US,D,19790516,000000,0.645762,0.645762,0.638666,0.638666,668471.60537935,0
+BMY.US,D,19790517,000000,0.638666,0.638666,0.631865,0.638666,3533336.8691055,0
+BMY.US,D,19790518,000000,0.638666,0.638666,0.631865,0.631865,889736.68789206,0
+BMY.US,D,19790521,000000,0.631865,0.645762,0.631865,0.638666,1600136.2193793,0
+BMY.US,D,19790522,000000,0.638666,0.645762,0.631865,0.645762,1076076.712993,0
+BMY.US,D,19790523,000000,0.645762,0.65276,0.638666,0.645762,1970468.4518236,0
+BMY.US,D,19790524,000000,0.645762,0.645762,0.638666,0.645762,1057439.2607938,0
+BMY.US,D,19790525,000000,0.645762,0.645762,0.638666,0.645762,880422.52755738,0
+BMY.US,D,19790529,000000,0.645762,0.65276,0.645762,0.645762,531048.1704806,0
+BMY.US,D,19790530,000000,0.645762,0.645762,0.631865,0.631865,1523271.0604866,0
+BMY.US,D,19790531,000000,0.631865,0.631865,0.625065,0.631865,917684.24196819,0
+BMY.US,D,19790601,000000,0.631865,0.638666,0.631865,0.631865,540364.36004411,0
+BMY.US,D,19790604,000000,0.631865,0.631865,0.625065,0.625065,1315983.3061625,0
+BMY.US,D,19790605,000000,0.625065,0.645762,0.618265,0.638666,1788797.682263,0
+BMY.US,D,19790606,000000,0.638666,0.65276,0.638666,0.645762,1225137.775238,0
+BMY.US,D,19790607,000000,0.65276,0.666361,0.65276,0.65276,1253091.4170006,0
+BMY.US,D,19790608,000000,0.65276,0.659364,0.645762,0.645762,1506971.2799009,0
+BMY.US,D,19790611,000000,0.645762,0.65276,0.645762,0.645762,642850.56215807,0
+BMY.US,D,19790612,000000,0.645762,0.666361,0.645762,0.65276,1628086.8172987,0
+BMY.US,D,19790613,000000,0.65276,0.659364,0.645762,0.65276,1180887.3967329,0
+BMY.US,D,19790614,000000,0.65276,0.659364,0.65276,0.659364,1027161.1374052,0
+BMY.US,D,19790615,000000,0.659364,0.659364,0.645762,0.645762,479806.08403803,0
+BMY.US,D,19790618,000000,0.645762,0.65276,0.645762,0.65276,535712.35294885,0
+BMY.US,D,19790619,000000,0.65276,0.65276,0.645762,0.65276,1152937.813428,0
+BMY.US,D,19790620,000000,0.65276,0.65276,0.638666,0.638666,1795785.3317428,0
+BMY.US,D,19790621,000000,0.638666,0.645762,0.631865,0.645762,1236785.5487284,0
+BMY.US,D,19790622,000000,0.645762,0.659364,0.645762,0.659364,2380403.1141352,0
+BMY.US,D,19790625,000000,0.65276,0.65276,0.638666,0.645762,989895.36453677,0
+BMY.US,D,19790626,000000,0.645762,0.65276,0.638666,0.638666,833840.5651254,0
+BMY.US,D,19790627,000000,0.638666,0.645762,0.638666,0.645762,1341600.2909261,0
+BMY.US,D,19790628,000000,0.645762,0.645762,0.638666,0.638666,845489.35323025,0
+BMY.US,D,19790629,000000,0.645762,0.645762,0.631865,0.631865,2813629.2649701,0
+BMY.US,D,19790702,000000,0.631865,0.638666,0.625065,0.625065,2655247.9547039,0
+BMY.US,D,19790703,000000,0.625065,0.625065,0.618265,0.618265,4350870.5513443,0
+BMY.US,D,19790705,000000,0.618265,0.625065,0.611365,0.618265,1439422.3105718,0
+BMY.US,D,19790706,000000,0.618265,0.625065,0.611365,0.618265,2007738.2831497,0
+BMY.US,D,19790709,000000,0.625065,0.631865,0.625065,0.625065,1653706.8459055,0
+BMY.US,D,19790710,000000,0.625065,0.645762,0.625065,0.638666,3195612.314748,0
+BMY.US,D,19790711,000000,0.638666,0.638666,0.625065,0.631865,1826061.4259026,0
+BMY.US,D,19790712,000000,0.631865,0.638666,0.631865,0.631865,1840038.7540911,0
+BMY.US,D,19790713,000000,0.631865,0.638666,0.625065,0.625065,1157593.8789809,0
+BMY.US,D,19790716,000000,0.625065,0.625065,0.625065,0.625065,451859.54457633,0
+BMY.US,D,19790717,000000,0.625065,0.625065,0.611365,0.611365,1642059.0724151,0
+BMY.US,D,19790718,000000,0.611365,0.618265,0.611365,0.618265,780271.96782799,0
+BMY.US,D,19790719,000000,0.625065,0.631865,0.625065,0.625065,1246100.7236775,0
+BMY.US,D,19790720,000000,0.625065,0.638666,0.625065,0.631865,668471.60537935,0
+BMY.US,D,19790723,000000,0.631865,0.638666,0.625065,0.625065,1108676.2741643,0
+BMY.US,D,19790724,000000,0.625065,0.638666,0.625065,0.631865,1141290.0399376,0
+BMY.US,D,19790725,000000,0.631865,0.645762,0.631865,0.645762,1141290.0399376,0
+BMY.US,D,19790726,000000,0.645762,0.645762,0.631865,0.645762,565985.40326539,0
+BMY.US,D,19790727,000000,0.645762,0.645762,0.631865,0.638666,549681.56422204,0
+BMY.US,D,19790730,000000,0.638666,0.645762,0.638666,0.638666,1914572.3290568,0
+BMY.US,D,19790731,000000,0.638666,0.645762,0.638666,0.645762,1397495.3990782,0
+BMY.US,D,19790801,000000,0.645762,0.65276,0.638666,0.65276,2583039.8759786,0
+BMY.US,D,19790802,000000,0.659364,0.666361,0.659364,0.659364,1660692.4661565,0
+BMY.US,D,19790803,000000,0.659364,0.673063,0.659364,0.673063,642850.56215807,0
+BMY.US,D,19790806,000000,0.673063,0.673063,0.666361,0.673063,729028.86677102,0
+BMY.US,D,19790807,000000,0.680159,0.686961,0.680159,0.686961,1567524.4828349,0
+BMY.US,D,19790808,000000,0.686961,0.70066,0.686961,0.693564,3817496.8846233,0
+BMY.US,D,19790809,000000,0.693564,0.70066,0.686961,0.686961,1225137.775238,0
+BMY.US,D,19790810,000000,0.686961,0.686961,0.680159,0.680159,2224349.3293383,0
+BMY.US,D,19790813,000000,0.686961,0.707362,0.686961,0.70066,1637398.9484045,0
+BMY.US,D,19790814,000000,0.70066,0.707362,0.70066,0.707362,2590030.5693016,0
+BMY.US,D,19790815,000000,0.707362,0.714656,0.70066,0.714656,1821408.404193,0
+BMY.US,D,19790816,000000,0.714656,0.714656,0.70066,0.70066,1716590.618152,0
+BMY.US,D,19790817,000000,0.70066,0.707362,0.70066,0.707362,1539574.89953,0
+BMY.US,D,19790820,000000,0.707362,0.714656,0.707362,0.714656,1683984.9692942,0
+BMY.US,D,19790821,000000,0.714656,0.714656,0.707362,0.707362,1707272.3993597,0
+BMY.US,D,19790822,000000,0.707362,0.707362,0.70066,0.707362,899056.93591324,0
+BMY.US,D,19790823,000000,0.707362,0.714656,0.707362,0.707362,780271.96782799,0
+BMY.US,D,19790824,000000,0.707362,0.707362,0.70066,0.707362,600925.67989344,0
+BMY.US,D,19790827,000000,0.707362,0.714656,0.707362,0.714656,805888.95259162,0
+BMY.US,D,19790828,000000,0.714656,0.714656,0.707362,0.707362,796576.82148577,0
+BMY.US,D,19790829,000000,0.707362,0.714656,0.707362,0.707362,1260075.0080228,0
+BMY.US,D,19790830,000000,0.707362,0.714656,0.707362,0.707362,624215.1391878,0
+BMY.US,D,19790831,000000,0.707362,0.714656,0.707362,0.714656,1038801.8085947,0
+BMY.US,D,19790904,000000,0.714656,0.714656,0.693564,0.70066,1667679.101022,0
+BMY.US,D,19790905,000000,0.70066,0.70066,0.693564,0.693564,1159924.4482934,0
+BMY.US,D,19790906,000000,0.693564,0.70066,0.693564,0.693564,1045794.5311467,0
+BMY.US,D,19790907,000000,0.693564,0.693564,0.686961,0.693564,1355570.5168137,0
+BMY.US,D,19790910,000000,0.693564,0.70066,0.693564,0.70066,724369.75737485,0
+BMY.US,D,19790911,000000,0.70066,0.70066,0.686961,0.693564,894401.88497473,0
+BMY.US,D,19790912,000000,0.693564,0.70066,0.686961,0.70066,927011.59229027,0
+BMY.US,D,19790913,000000,0.70066,0.70066,0.686961,0.70066,927011.59229027,0
+BMY.US,D,19790914,000000,0.70066,0.707362,0.70066,0.707362,1278707.3871499,0
+BMY.US,D,19790917,000000,0.714656,0.72806,0.714656,0.721161,2573726.7302583,0
+BMY.US,D,19790918,000000,0.721161,0.721161,0.714656,0.714656,2557421.8766005,0
+BMY.US,D,19790919,000000,0.714656,0.72806,0.714656,0.72806,2601672.2551056,0
+BMY.US,D,19790920,000000,0.72806,0.742055,0.721161,0.735057,1930877.1827146,0
+BMY.US,D,19790921,000000,0.735057,0.742055,0.721161,0.72806,1760843.0258859,0
+BMY.US,D,19790924,000000,0.72806,0.735057,0.721161,0.72806,994551.4300897,0
+BMY.US,D,19790925,000000,0.72806,0.72806,0.714656,0.72806,677789.8241717,0
+BMY.US,D,19790926,000000,0.72806,0.735057,0.72806,0.72806,1378869.1076377,0
+BMY.US,D,19790927,000000,0.72806,0.72806,0.721161,0.72806,491452.84291404,0
+BMY.US,D,19790928,000000,0.72806,0.72806,0.707362,0.714656,1087720.4280257,0
+BMY.US,D,19791001,000000,0.714656,0.714656,0.707362,0.707362,927011.59229027,0
+BMY.US,D,19791002,000000,0.707362,0.721161,0.707362,0.714656,1502308.1120471,0
+BMY.US,D,19791003,000000,0.714656,0.721161,0.707362,0.707362,2794996.8858431,0
+BMY.US,D,19791004,000000,0.707362,0.714656,0.693564,0.70066,5371048.0977274,0
+BMY.US,D,19791005,000000,0.707362,0.707362,0.70066,0.707362,5324464.1060666,0
+BMY.US,D,19791008,000000,0.707362,0.707362,0.673063,0.680159,2634283.9916499,0
+BMY.US,D,19791009,000000,0.680159,0.680159,0.638666,0.645762,1278707.3871499,0
+BMY.US,D,19791010,000000,0.645762,0.659364,0.618265,0.659364,2715805.2160956,0
+BMY.US,D,19791011,000000,0.659364,0.659364,0.645762,0.659364,612570.40954062,0
+BMY.US,D,19791012,000000,0.659364,0.666361,0.638666,0.645762,1774823.3979177,0
+BMY.US,D,19791015,000000,0.645762,0.65276,0.638666,0.645762,1357902.1007405,0
+BMY.US,D,19791016,000000,0.645762,0.645762,0.638666,0.638666,1548895.1475511,0
+BMY.US,D,19791017,000000,0.638666,0.645762,0.638666,0.645762,1711931.5087559,0
+BMY.US,D,19791018,000000,0.645762,0.65276,0.638666,0.65276,1448743.5732074,0
+BMY.US,D,19791019,000000,0.645762,0.645762,0.638666,0.645762,770953.74903566,0
+BMY.US,D,19791022,000000,0.645762,0.645762,0.638666,0.645762,556666.16985864,0
+BMY.US,D,19791023,000000,0.645762,0.645762,0.631865,0.631865,2424655.5218692,0
+BMY.US,D,19791024,000000,0.631865,0.638666,0.631865,0.631865,1211161.4616639,0
+BMY.US,D,19791025,000000,0.631865,0.638666,0.625065,0.631865,1735228.0703512,0
+BMY.US,D,19791026,000000,0.631865,0.638666,0.631865,0.638666,787255.55885018,0
+BMY.US,D,19791029,000000,0.638666,0.645762,0.631865,0.638666,708062.87448824,0
+BMY.US,D,19791030,000000,0.638666,0.659364,0.638666,0.659364,673126.65631786,0
+BMY.US,D,19791031,000000,0.659364,0.666361,0.659364,0.659364,1134303.4050721,0
+BMY.US,D,19791101,000000,0.659364,0.673063,0.65276,0.659364,1600136.2193793,0
+BMY.US,D,19791102,000000,0.659364,0.666361,0.65276,0.659364,812879.64591471,0
+BMY.US,D,19791105,000000,0.659364,0.659364,0.645762,0.65276,2676208.8739146,0
+BMY.US,D,19791106,000000,0.65276,0.65276,0.638666,0.638666,1097037.6322036,0
+BMY.US,D,19791107,000000,0.638666,0.645762,0.638666,0.645762,1085387.8294844,0
+BMY.US,D,19791108,000000,0.645762,0.645762,0.631865,0.638666,2776355.3751863,0
+BMY.US,D,19791109,000000,0.638666,0.65276,0.638666,0.645762,1989105.9040226,0
+BMY.US,D,19791112,000000,0.645762,0.659364,0.645762,0.65276,1169239.6232425,0
+BMY.US,D,19791113,000000,0.65276,0.65276,0.645762,0.645762,1979790.7290735,0
+BMY.US,D,19791114,000000,0.645762,0.666361,0.631865,0.659364,4809720.7892437,0
+BMY.US,D,19791115,000000,0.666361,0.680159,0.666361,0.666361,882751.06764105,0
+BMY.US,D,19791116,000000,0.666361,0.686961,0.666361,0.680159,1371874.355857,0
+BMY.US,D,19791119,000000,0.680159,0.693564,0.680159,0.686961,1262404.5627209,0
+BMY.US,D,19791120,000000,0.686961,0.686961,0.680159,0.680159,908378.19854882,0
+BMY.US,D,19791121,000000,0.680159,0.686961,0.666361,0.686961,1397495.3990782,0
+BMY.US,D,19791123,000000,0.686961,0.686961,0.680159,0.686961,628873.23396955,0
+BMY.US,D,19791126,000000,0.693564,0.714656,0.693564,0.714656,1618768.5985063,0
+BMY.US,D,19791127,000000,0.714656,0.721161,0.714656,0.714656,2263946.6861336,0
+BMY.US,D,19791128,000000,0.714656,0.72806,0.714656,0.721161,2317514.2688166,0
+BMY.US,D,19791129,000000,0.721161,0.735057,0.721161,0.721161,763967.11417022,0
+BMY.US,D,19791130,000000,0.721161,0.721161,0.714656,0.721161,1327626.0065808,0
+BMY.US,D,19791203,000000,0.714656,0.714656,0.714656,0.714656,2431645.2005778,0
+BMY.US,D,19791204,000000,0.714656,0.714656,0.707362,0.714656,2818282.2866798,0
+BMY.US,D,19791205,000000,0.714656,0.721161,0.714656,0.721161,7467291.1963448,0
+BMY.US,D,19791206,000000,0.721161,0.748659,0.721161,0.748659,2925426.5835755,0
+BMY.US,D,19791207,000000,0.748659,0.755656,0.742055,0.742055,3307407.6041246,0
+BMY.US,D,19791210,000000,0.742055,0.742055,0.735057,0.742055,1187874.0315984,0
+BMY.US,D,19791211,000000,0.742055,0.748659,0.742055,0.742055,1867986.3081673,0
+BMY.US,D,19791212,000000,0.735057,0.735057,0.72806,0.72806,1295016.2992653,0
+BMY.US,D,19791213,000000,0.72806,0.735057,0.721161,0.721161,1574511.1177004,0
+BMY.US,D,19791214,000000,0.721161,0.748659,0.721161,0.748659,1364885.6917627,0
+BMY.US,D,19791217,000000,0.742055,0.742055,0.735057,0.742055,1788797.682263,0
+BMY.US,D,19791218,000000,0.742055,0.742055,0.735057,0.735057,1956496.1967071,0
+BMY.US,D,19791219,000000,0.735057,0.735057,0.735057,0.735057,1267063.672117,0
+BMY.US,D,19791220,000000,0.735057,0.742055,0.735057,0.742055,1728240.4208713,0
+BMY.US,D,19791221,000000,0.742055,0.742055,0.735057,0.742055,1097037.6322036,0
+BMY.US,D,19791224,000000,0.735057,0.735057,0.735057,0.735057,591609.49032992,0
+BMY.US,D,19791226,000000,0.735057,0.735057,0.735057,0.735057,1134303.4050721,0
+BMY.US,D,19791227,000000,0.735057,0.742055,0.735057,0.735057,691758.02083047,0
+BMY.US,D,19791228,000000,0.742055,0.748659,0.742055,0.748659,982908.72967134,0
+BMY.US,D,19791231,000000,0.742055,0.742055,0.742055,0.742055,330742.99256417,0
+BMY.US,D,19800102,000000,0.735057,0.735057,0.72806,0.72806,1823738.9735054,0
+BMY.US,D,19800103,000000,0.72806,0.72806,0.721161,0.721161,1313648.6783922,0
+BMY.US,D,19800104,000000,0.721161,0.72806,0.721161,0.721161,1462715.8283238,0
+BMY.US,D,19800107,000000,0.721161,0.72806,0.721161,0.72806,1434765.2304045,0
+BMY.US,D,19800108,000000,0.72806,0.748659,0.72806,0.748659,2885832.2706234,0
+BMY.US,D,19800109,000000,0.755656,0.769356,0.755656,0.755656,4392796.4482234,0
+BMY.US,D,19800110,000000,0.755656,0.776256,0.755656,0.776256,3109431.9809063,0
+BMY.US,D,19800111,000000,0.776256,0.783056,0.748659,0.755656,2664563.129653,0
+BMY.US,D,19800114,000000,0.755656,0.755656,0.742055,0.742055,954955.08790873,0
+BMY.US,D,19800115,000000,0.742055,0.748659,0.72806,0.742055,4893568.5245442,0
+BMY.US,D,19800116,000000,0.742055,0.742055,0.72806,0.735057,3169989.2422979,0
+BMY.US,D,19800117,000000,0.735057,0.735057,0.707362,0.707362,2051995.7639556,0
+BMY.US,D,19800118,000000,0.707362,0.707362,0.693564,0.70066,4201808.4744849,0
+BMY.US,D,19800121,000000,0.70066,0.721161,0.70066,0.714656,922346.3952076,0
+BMY.US,D,19800122,000000,0.714656,0.714656,0.70066,0.70066,1828391.9952151,0
+BMY.US,D,19800123,000000,0.70066,0.707362,0.693564,0.707362,4798075.0449822,0
+BMY.US,D,19800124,000000,0.707362,0.714656,0.693564,0.70066,2447950.0542356,0
+BMY.US,D,19800125,000000,0.70066,0.714656,0.693564,0.707362,1767832.7045946,0
+BMY.US,D,19800128,000000,0.707362,0.714656,0.693564,0.70066,2100907.2810857,0
+BMY.US,D,19800129,000000,0.70066,0.70066,0.693564,0.693564,2846238.9722856,0
+BMY.US,D,19800130,000000,0.693564,0.70066,0.693564,0.70066,3968895.6184818,0
+BMY.US,D,19800131,000000,0.70066,0.70066,0.673063,0.673063,3950261.2101259,0
+BMY.US,D,19800201,000000,0.680159,0.693564,0.680159,0.686961,2014724.9180151,0
+BMY.US,D,19800204,000000,0.686961,0.693564,0.673063,0.673063,3638152.6259176,0
+BMY.US,D,19800205,000000,0.673063,0.680159,0.673063,0.673063,915360.77495659,0
+BMY.US,D,19800206,000000,0.673063,0.686961,0.673063,0.680159,2834591.1987952,0
+BMY.US,D,19800207,000000,0.680159,0.70066,0.680159,0.70066,2515496.9943359,0
+BMY.US,D,19800208,000000,0.70066,0.707362,0.693564,0.707362,3209585.5844789,0
+BMY.US,D,19800211,000000,0.707362,0.714656,0.686961,0.693564,2478225.1337809,0
+BMY.US,D,19800212,000000,0.693564,0.70066,0.686961,0.70066,3614864.1812377,0
+BMY.US,D,19800213,000000,0.70066,0.707362,0.686961,0.693564,3896692.6128285,0
+BMY.US,D,19800214,000000,0.686961,0.686961,0.65276,0.666361,4674628.9382719,0
+BMY.US,D,19800215,000000,0.666361,0.666361,0.65276,0.659364,2580712.3505093,0
+BMY.US,D,19800219,000000,0.659364,0.666361,0.645762,0.659364,2471240.5281443,0
+BMY.US,D,19800220,000000,0.659364,0.673063,0.65276,0.673063,3288775.2249975,0
+BMY.US,D,19800221,000000,0.673063,0.686961,0.666361,0.673063,4793414.9209716,0
+BMY.US,D,19800222,000000,0.673063,0.673063,0.666361,0.666361,3288775.2249975,0
+BMY.US,D,19800225,000000,0.666361,0.673063,0.666361,0.673063,3482095.7972773,0
+BMY.US,D,19800226,000000,0.673063,0.680159,0.666361,0.680159,1672340.239647,0
+BMY.US,D,19800227,000000,0.680159,0.686961,0.666361,0.666361,5718091.8854917,0
+BMY.US,D,19800228,000000,0.666361,0.673063,0.659364,0.659364,4239078.305811,0
+BMY.US,D,19800229,000000,0.659364,0.666361,0.659364,0.666361,4649008.909665,0
+BMY.US,D,19800303,000000,0.666361,0.673063,0.666361,0.666361,2089256.4637521,0
+BMY.US,D,19800304,000000,0.659364,0.659364,0.659364,0.659364,1972801.0503648,0
+BMY.US,D,19800305,000000,0.65276,0.65276,0.631865,0.638666,4427735.710237,0
+BMY.US,D,19800306,000000,0.638666,0.638666,0.625065,0.625065,1653706.8459055,0
+BMY.US,D,19800307,000000,0.625065,0.631865,0.625065,0.625065,1350913.4366463,0
+BMY.US,D,19800310,000000,0.625065,0.631865,0.625065,0.625065,1311318.1090797,0
+BMY.US,D,19800311,000000,0.625065,0.638666,0.625065,0.631865,5338439.4050263,0
+BMY.US,D,19800312,000000,0.631865,0.631865,0.618265,0.625065,2613315.9701384,0
+BMY.US,D,19800313,000000,0.631865,0.638666,0.631865,0.631865,1823738.9735054,0
+BMY.US,D,19800314,000000,0.631865,0.645762,0.631865,0.638666,1111009.8873201,0
+BMY.US,D,19800317,000000,0.638666,0.638666,0.631865,0.631865,2939403.911764,0
+BMY.US,D,19800318,000000,0.631865,0.65276,0.631865,0.645762,2788004.1632911,0
+BMY.US,D,19800319,000000,0.645762,0.65276,0.645762,0.645762,3675418.398786,0
+BMY.US,D,19800320,000000,0.645762,0.645762,0.638666,0.638666,952626.54782505,0
+BMY.US,D,19800321,000000,0.638666,0.645762,0.638666,0.638666,959617.24114814,0
+BMY.US,D,19800324,000000,0.638666,0.645762,0.625065,0.625065,2965022.9257565,0
+BMY.US,D,19800325,000000,0.625065,0.638666,0.625065,0.625065,1479021.696596,0
+BMY.US,D,19800326,000000,0.625065,0.631865,0.625065,0.625065,1672340.239647,0
+BMY.US,D,19800327,000000,0.625065,0.625065,0.611365,0.618265,1940194.3868926,0
+BMY.US,D,19800328,000000,0.625065,0.65276,0.625065,0.65276,2885832.2706234,0
+BMY.US,D,19800331,000000,0.65276,0.666361,0.645762,0.659364,3589238.0649443,0
+BMY.US,D,19800401,000000,0.666361,0.680159,0.666361,0.680159,1940194.3868926,0
+BMY.US,D,19800402,000000,0.680159,0.686961,0.673063,0.680159,1353241.9767299,0
+BMY.US,D,19800403,000000,0.680159,0.70066,0.680159,0.70066,2268600.7224577,0
+BMY.US,D,19800407,000000,0.693564,0.693564,0.686961,0.686961,1476691.1272835,0
+BMY.US,D,19800408,000000,0.686961,0.693564,0.680159,0.693564,1276379.8616805,0
+BMY.US,D,19800409,000000,0.693564,0.707362,0.693564,0.70066,1737552.5519772,0
+BMY.US,D,19800410,000000,0.707362,0.707362,0.707362,0.707362,2000748.604441,0
+BMY.US,D,19800411,000000,0.707362,0.721161,0.707362,0.707362,2958040.3493487,0
+BMY.US,D,19800414,000000,0.707362,0.707362,0.70066,0.70066,1434765.2304045,0
+BMY.US,D,19800415,000000,0.70066,0.707362,0.693564,0.693564,1241446.6873534,0
+BMY.US,D,19800416,000000,0.693564,0.70066,0.680159,0.680159,2201063.9285016,0
+BMY.US,D,19800417,000000,0.680159,0.680159,0.659364,0.659364,4688607.2810749,0
+BMY.US,D,19800418,000000,0.659364,0.666361,0.659364,0.659364,1418456.318289,0
+BMY.US,D,19800421,000000,0.659364,0.666361,0.659364,0.659364,649835.16779466,0
+BMY.US,D,19800422,000000,0.666361,0.680159,0.666361,0.673063,3067499.9963407,0
+BMY.US,D,19800423,000000,0.680159,0.70066,0.680159,0.686961,2324500.9036821,0
+BMY.US,D,19800424,000000,0.686961,0.714656,0.686961,0.707362,4674628.9382719,0
+BMY.US,D,19800425,000000,0.707362,0.714656,0.70066,0.714656,1881963.6363557,0
+BMY.US,D,19800428,000000,0.714656,0.714656,0.707362,0.707362,1658360.8822296,0
+BMY.US,D,19800429,000000,0.707362,0.714656,0.707362,0.707362,3097783.1928014,0
+BMY.US,D,19800430,000000,0.707362,0.714656,0.707362,0.707362,3726661.4998431,0
+BMY.US,D,19800501,000000,0.707362,0.714656,0.707362,0.707362,3943276.6044893,0
+BMY.US,D,19800502,000000,0.707362,0.714656,0.707362,0.707362,878096.01670254,0
+BMY.US,D,19800505,000000,0.707362,0.707362,0.70066,0.707362,2932413.2184409,0
+BMY.US,D,19800506,000000,0.707362,0.735057,0.707362,0.72806,5226639.0425776,0
+BMY.US,D,19800507,000000,0.72806,0.742055,0.72806,0.742055,2065964.9752288,0
+BMY.US,D,19800508,000000,0.742055,0.748659,0.735057,0.748659,1434765.2304045,0
+BMY.US,D,19800509,000000,0.748659,0.755656,0.742055,0.748659,4110970.0458613,0
+BMY.US,D,19800512,000000,0.748659,0.769356,0.748659,0.762358,1623425.6786737,0
+BMY.US,D,19800513,000000,0.762358,0.769356,0.762358,0.762358,2331489.5677763,0
+BMY.US,D,19800514,000000,0.762358,0.776256,0.755656,0.769356,3468119.4837033,0
+BMY.US,D,19800515,000000,0.769356,0.783056,0.769356,0.769356,3046548.2086597,0
+BMY.US,D,19800516,000000,0.769356,0.769356,0.762358,0.769356,2904465.6643648,0
+BMY.US,D,19800519,000000,0.769356,0.769356,0.762358,0.769356,391300.25395583,0
+BMY.US,D,19800520,000000,0.769356,0.769356,0.762358,0.769356,1921554.9054646,0
+BMY.US,D,19800521,000000,0.769356,0.769356,0.762358,0.769356,2832261.6440971,0
+BMY.US,D,19800522,000000,0.769356,0.783056,0.762358,0.783056,2105564.361253,0
+BMY.US,D,19800523,000000,0.783056,0.789857,0.769356,0.776256,2468908.9442175,0
+BMY.US,D,19800527,000000,0.776256,0.776256,0.769356,0.769356,1874971.9284182,0
+BMY.US,D,19800528,000000,0.769356,0.769356,0.762358,0.769356,2196402.7898765,0
+BMY.US,D,19800529,000000,0.769356,0.769356,0.755656,0.762358,1623425.6786737,0
+BMY.US,D,19800530,000000,0.762358,0.762358,0.748659,0.762358,2461923.3239664,0
+BMY.US,D,19800602,000000,0.755656,0.755656,0.748659,0.748659,2154477.9076119,0
+BMY.US,D,19800603,000000,0.748659,0.748659,0.742055,0.742055,2939403.911764,0
+BMY.US,D,19800604,000000,0.742055,0.769356,0.742055,0.769356,2249967.3287163,0
+BMY.US,D,19800605,000000,0.776256,0.789857,0.776256,0.789857,4013148.0262156,0
+BMY.US,D,19800606,000000,0.789857,0.803655,0.783056,0.803655,3477438.71711,0
+BMY.US,D,19800609,000000,0.803655,0.810653,0.796855,0.803655,4870280.0798642,0
+BMY.US,D,19800610,000000,0.803655,0.817552,0.803655,0.810653,6868697.1003783,0
+BMY.US,D,19800611,000000,0.803655,0.803655,0.789857,0.796855,3128064.3600332,0
+BMY.US,D,19800612,000000,0.796855,0.803655,0.796855,0.803655,3668429.7346918,0
+BMY.US,D,19800613,000000,0.803655,0.82455,0.803655,0.810653,3612528.538853,0
+BMY.US,D,19800616,000000,0.810653,0.817552,0.810653,0.810653,1194861.6810782,0
+BMY.US,D,19800617,000000,0.810653,0.817552,0.810653,0.817552,1423118.4715284,0
+BMY.US,D,19800618,000000,0.817552,0.817552,0.803655,0.810653,3095458.7111754,0
+BMY.US,D,19800619,000000,0.810653,0.810653,0.803655,0.803655,4504601.8837442,0
+BMY.US,D,19800620,000000,0.803655,0.810653,0.803655,0.803655,796576.82148577,0
+BMY.US,D,19800623,000000,0.803655,0.803655,0.803655,0.803655,1159924.4482934,0
+BMY.US,D,19800624,000000,0.803655,0.817552,0.796855,0.810653,2028702.2462036,0
+BMY.US,D,19800625,000000,0.817552,0.838151,0.817552,0.82455,3486759.9797456,0
+BMY.US,D,19800626,000000,0.82455,0.831252,0.817552,0.817552,3295765.9183206,0
+BMY.US,D,19800627,000000,0.817552,0.82455,0.810653,0.817552,2550434.2271206,0
+BMY.US,D,19800630,000000,0.810653,0.810653,0.796855,0.796855,2261616.1168211,0
+BMY.US,D,19800701,000000,0.796855,0.796855,0.783056,0.789857,1828391.9952151,0
+BMY.US,D,19800702,000000,0.789857,0.803655,0.789857,0.803655,1842366.2795604,0
+BMY.US,D,19800703,000000,0.810653,0.82455,0.810653,0.82455,1250760.8476881,0
+BMY.US,D,19800707,000000,0.82455,0.838151,0.82455,0.831252,1222811.2643831,0
+BMY.US,D,19800708,000000,0.831252,0.838151,0.817552,0.817552,1367216.2610752,0
+BMY.US,D,19800709,000000,0.817552,0.831252,0.817552,0.82455,1877305.541574,0
+BMY.US,D,19800710,000000,0.82455,0.838151,0.817552,0.831252,2587697.9707603,0
+BMY.US,D,19800711,000000,0.831252,0.838151,0.831252,0.838151,2792665.3019161,0
+BMY.US,D,19800714,000000,0.838151,0.865353,0.838151,0.858749,2937075.3716804,0
+BMY.US,D,19800715,000000,0.865353,0.88615,0.865353,0.865353,3048870.6610569,0
+BMY.US,D,19800716,000000,0.865353,0.879152,0.865353,0.865353,2317514.2688166,0
+BMY.US,D,19800717,000000,0.88615,0.913647,0.88615,0.913647,3107101.4115938,0
+BMY.US,D,19800718,000000,0.913647,0.920744,0.899751,0.90665,2673878.3046021,0
+BMY.US,D,19800721,000000,0.90665,0.913647,0.899751,0.90665,1909914.2342751,0
+BMY.US,D,19800722,000000,0.90665,0.920744,0.90665,0.90665,4341560.4494673,0
+BMY.US,D,19800723,000000,0.90665,0.90665,0.88615,0.893048,5305827.6684819,0
+BMY.US,D,19800724,000000,0.893048,0.899751,0.88615,0.899751,2417669.9016181,0
+BMY.US,D,19800725,000000,0.899751,0.899751,0.88615,0.893048,1360230.6408243,0
+BMY.US,D,19800728,000000,0.893048,0.90665,0.893048,0.90665,2417669.9016181,0
+BMY.US,D,19800729,000000,0.90665,0.90665,0.899751,0.90665,1390511.8080561,0
+BMY.US,D,19800730,000000,0.90665,0.920744,0.90665,0.913647,1399826.9830052,0
+BMY.US,D,19800731,000000,0.913647,0.941244,0.913647,0.941244,5214993.298316,0
+BMY.US,D,19800801,000000,0.941244,0.947848,0.934246,0.947848,2794996.8858431,0
+BMY.US,D,19800804,000000,0.947848,0.947848,0.934246,0.941244,2238326.6575268,0
+BMY.US,D,19800805,000000,0.941244,0.941244,0.934246,0.941244,3367969.9385883,0
+BMY.US,D,19800806,000000,0.941244,0.941244,0.927544,0.941244,2739097.7192332,0
+BMY.US,D,19800807,000000,0.941244,0.961548,0.941244,0.961548,3589238.0649443,0
+BMY.US,D,19800808,000000,0.961548,0.968644,0.934246,0.947848,1849352.9144258,0
+BMY.US,D,19800811,000000,0.947848,0.954944,0.941244,0.947848,1527932.1991116,0
+BMY.US,D,19800812,000000,0.947848,0.961548,0.947848,0.947848,2196402.7898765,0
+BMY.US,D,19800813,000000,0.947848,0.954944,0.941244,0.941244,1663024.0500835,0
+BMY.US,D,19800814,000000,0.941244,0.961548,0.941244,0.961548,1397495.3990782,0
+BMY.US,D,19800815,000000,0.961548,0.961548,0.947848,0.954944,1101691.6685277,0
+BMY.US,D,19800818,000000,0.947848,0.947848,0.934246,0.934246,2326836.5460667,0
+BMY.US,D,19800819,000000,0.934246,0.934246,0.927544,0.927544,1772492.8286052,0
+BMY.US,D,19800820,000000,0.927544,0.927544,0.927544,0.927544,2517826.549034,0
+BMY.US,D,19800821,000000,0.927544,0.934246,0.927544,0.927544,1292688.7737959,0
+BMY.US,D,19800822,000000,0.927544,0.947848,0.927544,0.934246,2215032.1251603,0
+BMY.US,D,19800825,000000,0.934246,0.934246,0.927544,0.927544,456514.59551484,0
+BMY.US,D,19800826,000000,0.927544,0.927544,0.920744,0.920744,2138175.083183,0
+BMY.US,D,19800827,000000,0.920744,0.920744,0.913647,0.913647,2343141.3997244,0
+BMY.US,D,19800828,000000,0.913647,0.920744,0.913647,0.913647,1949509.5618417,0
+BMY.US,D,19800829,000000,0.913647,0.913647,0.90665,0.90665,1919233.4676819,0
+BMY.US,D,19800902,000000,0.90665,0.927544,0.90665,0.927544,1604792.2849322,0
+BMY.US,D,19800903,000000,0.934246,0.954944,0.934246,0.954944,4669971.8581046,0
+BMY.US,D,19800904,000000,0.954944,0.968644,0.954944,0.961548,3859419.7376591,0
+BMY.US,D,19800905,000000,0.961548,0.968644,0.954944,0.968644,4912204.9621288,0
+BMY.US,D,19800908,000000,0.968644,0.968644,0.961548,0.961548,1141290.0399376,0
+BMY.US,D,19800909,000000,0.961548,0.982245,0.954944,0.982245,1786469.1421792,0
+BMY.US,D,19800910,000000,0.982245,0.989144,0.968644,0.975149,2466584.4625914,0
+BMY.US,D,19800911,000000,0.975149,0.982245,0.968644,0.975149,4434730.4620177,0
+BMY.US,D,19800912,000000,0.975149,0.982245,0.975149,0.982245,2082269.8288866,0
+BMY.US,D,19800915,000000,0.982245,1.01674,0.982245,1.01674,3121077.7251679,0
+BMY.US,D,19800916,000000,1.02335,1.04404,1.02335,1.03714,6123370.4822505,0
+BMY.US,D,19800917,000000,1.03714,1.04404,1.03064,1.03064,10513835.346547,0
+BMY.US,D,19800918,000000,1.03064,1.03064,1.00994,1.01674,2913783.8831571,0
+BMY.US,D,19800919,000000,1.01674,1.03064,1.01674,1.03064,3076819.2297474,0
+BMY.US,D,19800922,000000,1.03064,1.03714,1.02335,1.03064,1558212.3517291,0
+BMY.US,D,19800923,000000,1.02335,1.02335,0.982245,0.996045,1760843.0258859,0
+BMY.US,D,19800924,000000,0.996045,0.996045,0.961548,0.975149,9009201.7382594,0
+BMY.US,D,19800925,000000,0.975149,0.975149,0.961548,0.961548,3347009.0193777,0
+BMY.US,D,19800926,000000,0.961548,0.961548,0.934246,0.941244,2180096.9216043,0
+BMY.US,D,19800929,000000,0.941244,0.941244,0.927544,0.941244,3123404.2360227,0
+BMY.US,D,19800930,000000,0.941244,0.954944,0.941244,0.954944,2047333.6107162,0
+BMY.US,D,19801001,000000,0.954944,0.961548,0.947848,0.954944,982908.72967134,0
+BMY.US,D,19801002,000000,0.954944,0.968644,0.947848,0.961548,1353241.9767299,0
+BMY.US,D,19801003,000000,0.961548,0.968644,0.954944,0.961548,1320635.3132577,0
+BMY.US,D,19801006,000000,0.968644,0.975149,0.954944,0.975149,3053529.7704531,0
+BMY.US,D,19801007,000000,0.982245,1.00304,0.982245,1.00304,3083812.9669138,0
+BMY.US,D,19801008,000000,1.00304,1.02335,0.996045,1.00994,2876516.0810599,0
+BMY.US,D,19801009,000000,1.00994,1.01674,1.00304,1.00994,908378.19854882,0
+BMY.US,D,19801010,000000,1.00994,1.00994,1.00304,1.00304,808218.50728971,0
+BMY.US,D,19801013,000000,1.00304,1.01674,1.00304,1.01674,314437.12429199,0
+BMY.US,D,19801014,000000,1.01674,1.04404,1.01674,1.03714,3218902.7886568,0
+BMY.US,D,19801015,000000,1.03714,1.06474,1.03714,1.06474,3528679.7889382,0
+BMY.US,D,19801016,000000,1.06474,1.07814,1.04404,1.04404,5231297.1373594,0
+BMY.US,D,19801017,000000,1.03714,1.03714,1.01674,1.02335,2077612.7487193,0
+BMY.US,D,19801020,000000,1.02335,1.02335,1.01674,1.01674,1027161.1374052,0
+BMY.US,D,19801021,000000,1.01674,1.02335,0.975149,0.982245,2340807.7865686,0
+BMY.US,D,19801022,000000,0.982245,0.989144,0.975149,0.982245,1646716.1525824,0
+BMY.US,D,19801023,000000,0.982245,0.982245,0.947848,0.947848,1364885.6917627,0
+BMY.US,D,19801024,000000,0.947848,0.961548,0.947848,0.961548,1632743.897466,0
+BMY.US,D,19801027,000000,0.961548,0.975149,0.947848,0.947848,1106351.7925383,0
+BMY.US,D,19801028,000000,0.947848,0.947848,0.927544,0.927544,2934741.7585246,0
+BMY.US,D,19801029,000000,0.927544,0.934246,0.920744,0.927544,3649795.3263359,0
+BMY.US,D,19801030,000000,0.920744,0.920744,0.90665,0.913647,2233668.562745,0
+BMY.US,D,19801031,000000,0.913647,0.947848,0.899751,0.947848,4220443.8974551,0
+BMY.US,D,19801103,000000,0.947848,0.968644,0.947848,0.954944,1858670.1186037,0
+BMY.US,D,19801105,000000,0.961548,1.00994,0.961548,0.968644,2860208.1835588,0
+BMY.US,D,19801106,000000,0.968644,0.968644,0.927544,0.927544,1693297.1004,0
+BMY.US,D,19801107,000000,0.927544,0.941244,0.920744,0.927544,2946395.6197015,0
+BMY.US,D,19801110,000000,0.927544,0.934246,0.927544,0.934246,2117206.047057,0
+BMY.US,D,19801111,000000,0.934246,0.941244,0.927544,0.941244,1914572.3290568,0
+BMY.US,D,19801112,000000,0.941244,0.968644,0.941244,0.968644,3742963.3096575,0
+BMY.US,D,19801113,000000,0.968644,0.968644,0.954944,0.961548,1781811.0473975,0
+BMY.US,D,19801114,000000,0.961548,0.968644,0.947848,0.961548,4492953.0956392,0
+BMY.US,D,19801117,000000,0.961548,0.961548,0.947848,0.947848,3309738.1734371,0
+BMY.US,D,19801118,000000,0.947848,0.968644,0.941244,0.961548,3353993.6250142,0
+BMY.US,D,19801119,000000,0.961548,0.968644,0.954944,0.954944,2776355.3751863,0
+BMY.US,D,19801120,000000,0.954944,0.961548,0.947848,0.961548,2878845.6357579,0
+BMY.US,D,19801121,000000,0.961548,0.961548,0.947848,0.947848,2361769.7203938,0
+BMY.US,D,19801124,000000,0.947848,0.954944,0.947848,0.954944,1888952.30045,0
+BMY.US,D,19801125,000000,0.954944,0.968644,0.947848,0.947848,3833806.8113531,0
+BMY.US,D,19801126,000000,0.947848,0.947848,0.941244,0.941244,2375745.0193535,0
+BMY.US,D,19801128,000000,0.941244,0.947848,0.927544,0.941244,1399826.9830052,0
+BMY.US,D,19801201,000000,0.941244,0.941244,0.920744,0.920744,1576838.6431696,0
+BMY.US,D,19801202,000000,0.920744,0.947848,0.920744,0.947848,1525601.6297991,0
+BMY.US,D,19801203,000000,0.947848,0.947848,0.941244,0.947848,2899802.496511,0
+BMY.US,D,19801204,000000,0.947848,0.996045,0.947848,0.989144,3864078.8470553,0
+BMY.US,D,19801205,000000,0.989144,1.02335,0.982245,0.996045,2406025.1719709,0
+BMY.US,D,19801208,000000,0.989144,0.989144,0.947848,0.954944,3829138.5704272,0
+BMY.US,D,19801209,000000,0.954944,0.954944,0.927544,0.927544,2753069.9743496,0
+BMY.US,D,19801210,000000,0.927544,0.941244,0.920744,0.920744,1930877.1827146,0
+BMY.US,D,19801211,000000,0.920744,0.927544,0.899751,0.920744,3449488.1191907,0
+BMY.US,D,19801212,000000,0.920744,0.934246,0.90665,0.934246,2578384.82504,0
+BMY.US,D,19801215,000000,0.934246,0.941244,0.920744,0.927544,1395166.8589946,0
+BMY.US,D,19801216,000000,0.927544,0.927544,0.920744,0.927544,2007738.2831497,0
+BMY.US,D,19801217,000000,0.927544,0.947848,0.927544,0.947848,2482890.3308636,0
+BMY.US,D,19801218,000000,0.947848,0.961548,0.927544,0.927544,9127985.6917302,0
+BMY.US,D,19801219,000000,0.927544,0.947848,0.920744,0.927544,3223557.8395953,0
+BMY.US,D,19801222,000000,0.934246,0.961548,0.934246,0.961548,6908296.4864025,0
+BMY.US,D,19801223,000000,0.961548,0.982245,0.961548,0.968644,3305083.1224986,0
+BMY.US,D,19801224,000000,0.968644,0.989144,0.961548,0.989144,2403694.6026584,0
+BMY.US,D,19801226,000000,0.989144,0.996045,0.982245,0.996045,552012.13353454,0
+BMY.US,D,19801229,000000,0.996045,1.01674,0.996045,1.00304,936327.78185378,0
+BMY.US,D,19801230,000000,1.00304,1.00994,0.996045,1.00994,1190202.571682,0
+BMY.US,D,19801231,000000,1.02335,1.04404,1.02335,1.04404,2003080.1883679,0
+BMY.US,D,19810102,000000,1.04404,1.05774,1.03714,1.05774,1716590.618152,0
+BMY.US,D,19810105,000000,1.05774,1.07144,1.03714,1.05774,3647467.8008666,0
+BMY.US,D,19810106,000000,1.05774,1.08543,1.05774,1.06474,6489046.6491417,0
+BMY.US,D,19810107,000000,1.04404,1.04404,0.996045,1.03714,4185501.5915983,0
+BMY.US,D,19810108,000000,1.03714,1.06474,1.03714,1.03714,7294937.6309622,0
+BMY.US,D,19810109,000000,1.03714,1.04404,1.02335,1.03714,3298099.5314764,0
+BMY.US,D,19810112,000000,1.03714,1.04404,1.02335,1.02335,1679326.8745124,0
+BMY.US,D,19810113,000000,1.02335,1.03064,1.00304,1.01674,2580712.3505093,0
+BMY.US,D,19810114,000000,1.01674,1.01674,1.00304,1.00304,992221.87539161,0
+BMY.US,D,19810115,000000,1.00304,1.00994,0.982245,0.989144,2261616.1168211,0
+BMY.US,D,19810116,000000,0.996045,1.00994,0.996045,1.00994,722036.1442191,0
+BMY.US,D,19810119,000000,1.00994,1.03064,1.00304,1.00994,2063638.4643739,0
+BMY.US,D,19810120,000000,1.00994,1.01674,0.982245,0.982245,1183211.8783589,0
+BMY.US,D,19810121,000000,0.982245,0.989144,0.961548,0.968644,2417669.9016181,0
+BMY.US,D,19810122,000000,0.968644,0.975149,0.947848,0.954944,2843908.4029732,0
+BMY.US,D,19810123,000000,0.954944,0.989144,0.954944,0.989144,2028702.2462036,0
+BMY.US,D,19810126,000000,0.996045,1.02335,0.996045,1.02335,3612528.538853,0
+BMY.US,D,19810127,000000,1.02335,1.05114,1.02335,1.03064,3854762.6574918,0
+BMY.US,D,19810128,000000,1.03064,1.03714,1.02335,1.02335,1369545.8157734,0
+BMY.US,D,19810129,000000,1.02335,1.02335,1.00304,1.00994,1332284.1013625,0
+BMY.US,D,19810130,000000,1.00994,1.01674,1.00304,1.01674,1341600.2909261,0
+BMY.US,D,19810202,000000,1.01674,1.01674,1.00304,1.00994,1292688.7737959,0
+BMY.US,D,19810203,000000,1.00994,1.03064,1.00994,1.03064,2715805.2160956,0
+BMY.US,D,19810204,000000,1.03714,1.06474,1.03714,1.05774,2471240.5281443,0
+BMY.US,D,19810205,000000,1.05774,1.07144,1.05114,1.06474,3211914.1245625,0
+BMY.US,D,19810206,000000,1.07144,1.10614,1.07144,1.07814,4301965.1219008,0
+BMY.US,D,19810209,000000,1.07814,1.08543,1.05774,1.06474,3360983.3037229,0
+BMY.US,D,19810210,000000,1.06474,1.07814,1.05774,1.07144,3416875.3680319,0
+BMY.US,D,19810211,000000,1.07144,1.07814,1.06474,1.07144,3598553.2398933,0
+BMY.US,D,19810212,000000,1.07144,1.07814,1.07144,1.07144,2874190.5848194,0
+BMY.US,D,19810213,000000,1.07144,1.08543,1.07144,1.07814,2666891.6697367,0
+BMY.US,D,19810217,000000,1.08543,1.10614,1.08543,1.09204,3526353.2780834,0
+BMY.US,D,19810218,000000,1.09204,1.10614,1.09204,1.10614,2818282.2866798,0
+BMY.US,D,19810219,000000,1.10614,1.11284,1.07814,1.08543,3156014.9579526,0
+BMY.US,D,19810220,000000,1.08543,1.08543,1.05774,1.07814,1560538.8625839,0
+BMY.US,D,19810223,000000,1.07814,1.11284,1.06474,1.10614,2958040.3493487,0
+BMY.US,D,19810224,000000,1.10614,1.12654,1.10614,1.11944,4390468.9227541,0
+BMY.US,D,19810225,000000,1.11944,1.12654,1.09204,1.11944,3978209.7788164,0
+BMY.US,D,19810226,000000,1.11944,1.14703,1.10614,1.14034,3535671.4968757,0
+BMY.US,D,19810227,000000,1.14034,1.16093,1.14034,1.14703,3041891.1284924,0
+BMY.US,D,19810302,000000,1.14703,1.14703,1.13324,1.14703,2256954.9781961,0
+BMY.US,D,19810303,000000,1.14703,1.15403,1.13324,1.14034,3142042.7028362,0
+BMY.US,D,19810304,000000,1.14034,1.14034,1.12654,1.14034,4064387.068815,0
+BMY.US,D,19810305,000000,1.14034,1.14034,1.13324,1.14034,1758519.5588743,0
+BMY.US,D,19810306,000000,1.14034,1.14034,1.13324,1.14034,2054324.3040393,0
+BMY.US,D,19810309,000000,1.14034,1.14703,1.14034,1.14034,2520147.9868168,0
+BMY.US,D,19810310,000000,1.14034,1.14034,1.11944,1.12654,2941733.4664621,0
+BMY.US,D,19810311,000000,1.12654,1.12654,1.11284,1.11284,3176976.8917777,0
+BMY.US,D,19810312,000000,1.11284,1.11944,1.10614,1.11944,2003080.1883679,0
+BMY.US,D,19810313,000000,1.12654,1.13324,1.12654,1.13324,3204929.5189259,0
+BMY.US,D,19810316,000000,1.13324,1.15403,1.12654,1.14034,2990647.012821,0
+BMY.US,D,19810317,000000,1.14034,1.15403,1.14034,1.14034,2072956.6831663,0
+BMY.US,D,19810318,000000,1.14034,1.16093,1.14034,1.14703,3631164.9764377,0
+BMY.US,D,19810319,000000,1.15403,1.17483,1.15403,1.16774,2753069.9743496,0
+BMY.US,D,19810320,000000,1.16774,1.18873,1.16774,1.17483,1970468.4518236,0
+BMY.US,D,19810323,000000,1.17483,1.20252,1.17483,1.20252,1844695.8342585,0
+BMY.US,D,19810324,000000,1.20252,1.20252,1.17483,1.18143,2750745.4927236,0
+BMY.US,D,19810325,000000,1.18143,1.19533,1.18143,1.19533,1111009.8873201,0
+BMY.US,D,19810326,000000,1.19533,1.19533,1.16774,1.16774,1204174.8267984,0
+BMY.US,D,19810327,000000,1.16774,1.16774,1.15403,1.15403,2084600.3981991,0
+BMY.US,D,19810330,000000,1.15403,1.16774,1.15403,1.15403,2051995.7639556,0
+BMY.US,D,19810331,000000,1.16093,1.17483,1.16093,1.16774,717384.13712383,0
+BMY.US,D,19810401,000000,1.16774,1.18873,1.16774,1.18143,810550.09121662,0
+BMY.US,D,19810402,000000,1.18143,1.18873,1.16093,1.16774,1092375.4789643,0
+BMY.US,D,19810403,000000,1.16774,1.17483,1.14703,1.14703,1050449.5820852,0
+BMY.US,D,19810406,000000,1.15403,1.15403,1.10614,1.11944,2438631.8354432,0
+BMY.US,D,19810407,000000,1.11944,1.14703,1.11944,1.13324,2317514.2688166,0
+BMY.US,D,19810408,000000,1.13324,1.13324,1.11944,1.12654,1553550.1984897,0
+BMY.US,D,19810409,000000,1.12654,1.13324,1.12654,1.13324,2189412.0965535,0
+BMY.US,D,19810410,000000,1.13324,1.15403,1.13324,1.14703,1632743.897466,0
+BMY.US,D,19810413,000000,1.14703,1.16774,1.14703,1.15403,1488333.8277019,0
+BMY.US,D,19810414,000000,1.15403,1.16093,1.14703,1.14703,1451067.0402189,0
+BMY.US,D,19810415,000000,1.14703,1.17483,1.14703,1.16774,1942517.8539042,0
+BMY.US,D,19810416,000000,1.17483,1.19533,1.17483,1.18873,1458054.6896987,0
+BMY.US,D,19810420,000000,1.19533,1.22263,1.19533,1.22263,2065964.9752288,0
+BMY.US,D,19810421,000000,1.22263,1.22263,1.20252,1.20252,1369545.8157734,0
+BMY.US,D,19810422,000000,1.20252,1.20913,1.20252,1.20913,538038.86380369,0
+BMY.US,D,19810423,000000,1.20913,1.20913,1.18143,1.18873,1299671.3502038,0
+BMY.US,D,19810424,000000,1.18873,1.20252,1.17483,1.18143,875760.37431797,0
+BMY.US,D,19810427,000000,1.18143,1.18873,1.16774,1.16774,964275.33592991,0
+BMY.US,D,19810428,000000,1.16774,1.16774,1.14703,1.16774,1106351.7925383,0
+BMY.US,D,19810429,000000,1.16774,1.16774,1.14703,1.14703,1292688.7737959,0
+BMY.US,D,19810430,000000,1.14703,1.14703,1.09924,1.12654,1281041.0003056,0
+BMY.US,D,19810501,000000,1.13324,1.13324,1.09204,1.11284,1215826.6587465,0
+BMY.US,D,19810504,000000,1.09204,1.09204,1.07144,1.08543,1481347.1928364,0
+BMY.US,D,19810505,000000,1.08543,1.11284,1.08543,1.11284,3414555.959478,0
+BMY.US,D,19810506,000000,1.11284,1.14034,1.09924,1.09924,2110216.3683483,0
+BMY.US,D,19810507,000000,1.09924,1.11284,1.09924,1.10614,1693297.1004,0
+BMY.US,D,19810508,000000,1.10614,1.11284,1.09924,1.10614,1735228.0703512,0
+BMY.US,D,19810511,000000,1.10614,1.11284,1.08543,1.09204,3871065.4819207,0
+BMY.US,D,19810512,000000,1.09204,1.10614,1.08543,1.10614,2096245.1278463,0
+BMY.US,D,19810513,000000,1.10614,1.11284,1.09204,1.09204,954955.08790873,0
+BMY.US,D,19810514,000000,1.09204,1.09924,1.08543,1.09204,899056.93591324,0
+BMY.US,D,19810515,000000,1.09924,1.11284,1.09924,1.10614,1283371.5696181,0
+BMY.US,D,19810518,000000,1.10614,1.11944,1.10614,1.11284,1136631.9451558,0
+BMY.US,D,19810519,000000,1.11284,1.12654,1.11284,1.11944,1057439.2607938,0
+BMY.US,D,19810520,000000,1.11944,1.13324,1.11284,1.13324,777941.3985155,0
+BMY.US,D,19810521,000000,1.13324,1.13324,1.12654,1.12654,2065964.9752288,0
+BMY.US,D,19810522,000000,1.12654,1.14034,1.12654,1.12654,3265483.7364744,0
+BMY.US,D,19810526,000000,1.12654,1.12654,1.11284,1.12654,3135056.0679708,0
+BMY.US,D,19810527,000000,1.12654,1.12654,1.11284,1.12654,798901.30311177,0
+BMY.US,D,19810528,000000,1.12654,1.12654,1.10614,1.11284,1828391.9952151,0
+BMY.US,D,19810529,000000,1.11284,1.12654,1.11284,1.12654,1937861.7883512,0
+BMY.US,D,19810601,000000,1.12654,1.15403,1.12654,1.14703,1881963.6363557,0
+BMY.US,D,19810602,000000,1.14703,1.17483,1.14703,1.16774,2324500.9036821,0
+BMY.US,D,19810603,000000,1.16774,1.16774,1.15403,1.16093,4185501.5915983,0
+BMY.US,D,19810604,000000,1.16093,1.16093,1.14703,1.15403,363347.62680763,0
+BMY.US,D,19810605,000000,1.15403,1.15403,1.14034,1.15403,1027161.1374052,0
+BMY.US,D,19810608,000000,1.15403,1.16093,1.12654,1.14034,4616398.1877351,0
+BMY.US,D,19810609,000000,1.14034,1.14703,1.12654,1.12654,5398996.6664179,0
+BMY.US,D,19810610,000000,1.12654,1.14034,1.11284,1.12654,4166869.2124712,0
+BMY.US,D,19810611,000000,1.12654,1.13324,1.11944,1.12654,1583832.380336,0
+BMY.US,D,19810612,000000,1.12654,1.12654,1.10614,1.11284,4921515.0640059,0
+BMY.US,D,19810615,000000,1.11284,1.11944,1.10614,1.10614,3486759.9797456,0
+BMY.US,D,19810616,000000,1.10614,1.10614,1.09204,1.09204,3172320.8262248,0
+BMY.US,D,19810617,000000,1.09204,1.10614,1.07814,1.10614,3174648.3516941,0
+BMY.US,D,19810618,000000,1.09924,1.09924,1.07814,1.07814,5277879.0997914,0
+BMY.US,D,19810619,000000,1.07814,1.08543,1.06474,1.07144,1572187.6506888,0
+BMY.US,D,19810622,000000,1.07144,1.07144,1.06474,1.06474,1600136.2193793,0
+BMY.US,D,19810623,000000,1.06474,1.09204,1.05774,1.09204,5117168.2348271,0
+BMY.US,D,19810624,000000,1.09204,1.09204,1.08543,1.09204,2636612.5317336,0
+BMY.US,D,19810625,000000,1.09204,1.09924,1.09204,1.09924,3328371.5671785,0
+BMY.US,D,19810626,000000,1.09924,1.09924,1.08543,1.09204,1697960.2682539,0
+BMY.US,D,19810629,000000,1.08543,1.08543,1.06474,1.07144,1360230.6408243,0
+BMY.US,D,19810630,000000,1.07144,1.07814,1.05114,1.05114,2284908.6199588,0
+BMY.US,D,19810701,000000,1.05114,1.05114,1.03714,1.04404,1814417.7108699,0
+BMY.US,D,19810702,000000,1.04404,1.05114,1.03714,1.03714,2277920.9704789,0
+BMY.US,D,19810706,000000,1.02335,1.02335,1.00304,1.00994,4704909.0908893,0
+BMY.US,D,19810707,000000,1.00994,1.03064,1.00994,1.02335,2222018.7600258,0
+BMY.US,D,19810708,000000,1.03064,1.05114,1.03064,1.04404,1551220.6437916,0
+BMY.US,D,19810709,000000,1.04404,1.05114,1.04404,1.04404,4166869.2124712,0
+BMY.US,D,19810710,000000,1.04404,1.04404,1.03714,1.03714,2965022.9257565,0
+BMY.US,D,19810713,000000,1.03714,1.04404,1.03714,1.03714,2026371.6768911,0
+BMY.US,D,19810714,000000,1.03714,1.04404,1.03714,1.04404,1308991.5982249,0
+BMY.US,D,19810715,000000,1.05114,1.06474,1.05114,1.06474,2599346.7588652,0
+BMY.US,D,19810716,000000,1.06474,1.07814,1.06474,1.06474,2180096.9216043,0
+BMY.US,D,19810717,000000,1.06474,1.07814,1.05774,1.07144,1043465.991063,0
+BMY.US,D,19810720,000000,1.07144,1.07144,1.05114,1.05114,1569855.0521474,0
+BMY.US,D,19810721,000000,1.05114,1.05114,1.03714,1.05114,2741427.2739312,0
+BMY.US,D,19810722,000000,1.05114,1.05114,1.03064,1.03064,1274056.394669,0
+BMY.US,D,19810723,000000,1.03064,1.03714,1.03064,1.03714,3442505.5427829,0
+BMY.US,D,19810724,000000,1.04404,1.07814,1.04404,1.07144,2336148.6771725,0
+BMY.US,D,19810727,000000,1.07144,1.07814,1.05774,1.07144,1944852.4816743,0
+BMY.US,D,19810728,000000,1.07144,1.08543,1.07144,1.07144,1898270.5192424,0
+BMY.US,D,19810729,000000,1.07144,1.07814,1.06474,1.07144,2231336.9788181,0
+BMY.US,D,19810730,000000,1.07144,1.07144,1.05774,1.06474,1467372.9084911,0
+BMY.US,D,19810731,000000,1.05774,1.05774,1.03064,1.03064,1378869.1076377,0
+BMY.US,D,19810803,000000,1.03064,1.03714,1.00994,1.02335,3768582.32365,0
+BMY.US,D,19810804,000000,1.02335,1.02335,1.00994,1.02335,2147486.1996744,0
+BMY.US,D,19810805,000000,1.02335,1.04404,1.01674,1.04404,3544987.6864392,0
+BMY.US,D,19810806,000000,1.04404,1.04404,1.03714,1.03714,1774823.3979177,0
+BMY.US,D,19810807,000000,1.03714,1.04404,1.03064,1.03714,2592359.1093853,0
+BMY.US,D,19810810,000000,1.03714,1.04404,1.03714,1.04404,3943276.6044893,0
+BMY.US,D,19810811,000000,1.04404,1.05114,1.04404,1.04404,2103235.8211694,0
+BMY.US,D,19810812,000000,1.04404,1.05114,1.04404,1.05114,2790335.7472181,0
+BMY.US,D,19810813,000000,1.05114,1.05114,1.03714,1.04404,1944852.4816743,0
+BMY.US,D,19810814,000000,1.04404,1.04404,1.02335,1.02335,1907581.6357338,0
+BMY.US,D,19810817,000000,1.02335,1.02335,1.00994,1.00994,1169239.6232425,0
+BMY.US,D,19810818,000000,1.00994,1.01674,0.996045,1.01674,1295016.2992653,0
+BMY.US,D,19810819,000000,1.01674,1.03064,1.00994,1.03064,2836916.6950357,0
+BMY.US,D,19810820,000000,1.03064,1.04404,1.03064,1.04404,2650585.8014645,0
+BMY.US,D,19810821,000000,1.04404,1.05114,1.02335,1.03064,1730567.9463406,0
+BMY.US,D,19810824,000000,1.03064,1.03064,1.00994,1.00994,1870315.8628654,0
+BMY.US,D,19810825,000000,1.00994,1.02335,1.00304,1.01674,2836916.6950357,0
+BMY.US,D,19810826,000000,1.01674,1.03064,1.01674,1.03064,2659904.0202568,0
+BMY.US,D,19810827,000000,1.03064,1.03714,1.02335,1.03064,1311318.1090797,0
+BMY.US,D,19810828,000000,1.03064,1.03064,1.02335,1.03064,414587.68402137,0
+BMY.US,D,19810831,000000,1.03064,1.03714,1.02335,1.02335,1646716.1525824,0
+BMY.US,D,19810901,000000,1.02335,1.03064,1.02335,1.02335,980576.13113001,0
+BMY.US,D,19810902,000000,1.02335,1.04404,1.02335,1.03714,1215826.6587465,0
+BMY.US,D,19810903,000000,1.03714,1.04404,1.02335,1.02335,1374206.9543983,0
+BMY.US,D,19810904,000000,1.02335,1.03064,1.01674,1.02335,1343925.7871665,0
+BMY.US,D,19810908,000000,1.02335,1.02335,1.00994,1.02335,1304333.5034431,0
+BMY.US,D,19810909,000000,1.02335,1.03064,1.01674,1.03064,1758519.5588743,0
+BMY.US,D,19810910,000000,1.03064,1.05114,1.03064,1.04404,1381192.5746493,0
+BMY.US,D,19810911,000000,1.04404,1.05114,1.03064,1.05114,1136631.9451558,0
+BMY.US,D,19810914,000000,1.05114,1.05774,1.04404,1.05114,833840.5651254,0
+BMY.US,D,19810915,000000,1.05114,1.05774,1.04404,1.05774,568314.95796348,0
+BMY.US,D,19810916,000000,1.05114,1.05114,1.03714,1.04404,2799652.951396,0
+BMY.US,D,19810917,000000,1.04404,1.04404,1.03064,1.03064,2794996.8858431,0
+BMY.US,D,19810918,000000,1.03064,1.04404,1.02335,1.03064,2657574.4655587,0
+BMY.US,D,19810921,000000,1.03064,1.04404,1.03064,1.03714,2876516.0810599,0
+BMY.US,D,19810922,000000,1.03714,1.03714,1.02335,1.02335,2142834.1925791,0
+BMY.US,D,19810923,000000,1.02335,1.02335,1.00994,1.00994,1213493.0455908,0
+BMY.US,D,19810924,000000,1.00994,1.02335,1.00304,1.00994,1458054.6896987,0
+BMY.US,D,19810925,000000,0.996045,0.996045,0.975149,0.996045,1586158.8911908,0
+BMY.US,D,19810928,000000,0.996045,1.00994,0.975149,1.00994,3335363.2751161,0
+BMY.US,D,19810929,000000,1.01674,1.04404,1.01674,1.03064,2322171.348984,0
+BMY.US,D,19810930,000000,1.03064,1.05114,1.02335,1.05114,3579918.8315375,0
+BMY.US,D,19811001,000000,1.05114,1.06474,1.03714,1.05774,1411475.7711101,0
+BMY.US,D,19811002,000000,1.06474,1.09204,1.06474,1.07814,6195574.5025182,0
+BMY.US,D,19811005,000000,1.09204,1.09924,1.08543,1.08543,2916112.4232408,0
+BMY.US,D,19811006,000000,1.08543,1.08543,1.05114,1.05114,1108676.2741643,0
+BMY.US,D,19811007,000000,1.05114,1.12654,1.05114,1.12654,4770121.4032195,0
+BMY.US,D,19811008,000000,1.12654,1.14034,1.12654,1.14034,4986735.4932514,0
+BMY.US,D,19811009,000000,1.14034,1.15403,1.13324,1.14703,2664563.129653,0
+BMY.US,D,19811012,000000,1.14703,1.14703,1.13324,1.13324,1050449.5820852,0
+BMY.US,D,19811013,000000,1.13324,1.16774,1.13324,1.14703,3617185.6190204,0
+BMY.US,D,19811014,000000,1.14703,1.15403,1.14034,1.14034,3694052.8071419,0
+BMY.US,D,19811015,000000,1.14034,1.16774,1.13324,1.16093,2187082.5418554,0
+BMY.US,D,19811016,000000,1.16093,1.16774,1.14703,1.14703,1770162.2592927,0
+BMY.US,D,19811019,000000,1.14703,1.15403,1.14034,1.14703,2149813.7251437,0
+BMY.US,D,19811020,000000,1.14703,1.16774,1.14703,1.16093,3456476.7832849,0
+BMY.US,D,19811021,000000,1.16774,1.19533,1.16774,1.16774,4236745.7072697,0
+BMY.US,D,19811022,000000,1.16774,1.18143,1.15403,1.18143,2215032.1251603,0
+BMY.US,D,19811023,000000,1.18143,1.18873,1.16774,1.17483,3773244.4768894,0
+BMY.US,D,19811026,000000,1.17483,1.17483,1.16774,1.17483,3114088.0464591,0
+BMY.US,D,19811027,000000,1.17483,1.19533,1.17483,1.18143,2659904.0202568,0
+BMY.US,D,19811028,000000,1.18143,1.18873,1.16774,1.16774,1448743.5732074,0
+BMY.US,D,19811029,000000,1.16774,1.17483,1.15403,1.16093,1208835.9654234,0
+BMY.US,D,19811030,000000,1.16093,1.18143,1.16093,1.18143,1765504.1645109,0
+BMY.US,D,19811102,000000,1.20252,1.21623,1.20252,1.20913,2652915.3561626,0
+BMY.US,D,19811103,000000,1.20913,1.21623,1.20913,1.21623,3479769.2864226,0
+BMY.US,D,19811104,000000,1.21623,1.22263,1.21623,1.21623,4334572.7999875,0
+BMY.US,D,19811105,000000,1.21623,1.22263,1.20913,1.20913,1779482.5073139,0
+BMY.US,D,19811106,000000,1.20252,1.20252,1.16774,1.17483,1928549.6572454,0
+BMY.US,D,19811109,000000,1.17483,1.17483,1.15403,1.17483,1572187.6506888,0
+BMY.US,D,19811110,000000,1.17483,1.17483,1.14034,1.14034,2790335.7472181,0
+BMY.US,D,19811111,000000,1.14034,1.15403,1.13324,1.15403,1264732.0881902,0
+BMY.US,D,19811112,000000,1.15403,1.16093,1.14703,1.14703,1930877.1827146,0
+BMY.US,D,19811113,000000,1.14703,1.14703,1.12654,1.13324,558997.75378556,0
+BMY.US,D,19811116,000000,1.13324,1.13324,1.11284,1.11944,1308991.5982249,0
+BMY.US,D,19811117,000000,1.11944,1.15403,1.11944,1.14703,1735228.0703512,0
+BMY.US,D,19811118,000000,1.14703,1.14703,1.13324,1.14034,1735228.0703512,0
+BMY.US,D,19811119,000000,1.13324,1.13324,1.12654,1.13324,1907581.6357338,0
+BMY.US,D,19811120,000000,1.13324,1.14034,1.12654,1.14034,1057439.2607938,0
+BMY.US,D,19811123,000000,1.14703,1.16093,1.14703,1.16093,3149027.3084727,0
+BMY.US,D,19811124,000000,1.16093,1.18873,1.16093,1.18873,3461138.9365243,0
+BMY.US,D,19811125,000000,1.20252,1.22263,1.20252,1.22263,4527888.2991952,0
+BMY.US,D,19811127,000000,1.22263,1.22982,1.22263,1.22263,1728240.4208713,0
+BMY.US,D,19811130,000000,1.22263,1.23624,1.21623,1.23624,1830720.5352988,0
+BMY.US,D,19811201,000000,1.23624,1.23624,1.22263,1.22263,2510837.8849397,0
+BMY.US,D,19811202,000000,1.22263,1.22263,1.19533,1.19533,1185542.4476714,0
+BMY.US,D,19811203,000000,1.19533,1.20913,1.18143,1.20252,1690968.5603164,0
+BMY.US,D,19811204,000000,1.20252,1.21623,1.18873,1.19533,2592359.1093853,0
+BMY.US,D,19811207,000000,1.19533,1.19533,1.15403,1.16093,1581500.7964091,0
+BMY.US,D,19811208,000000,1.16093,1.17483,1.16093,1.17483,1076076.712993,0
+BMY.US,D,19811209,000000,1.17483,1.18873,1.17483,1.18873,7478938.9698353,0
+BMY.US,D,19811210,000000,1.18873,1.18873,1.17483,1.18873,2247645.8909335,0
+BMY.US,D,19811211,000000,1.18143,1.18143,1.16774,1.17483,1064428.9395025,0
+BMY.US,D,19811214,000000,1.16774,1.16774,1.14034,1.14703,3377285.1135374,0
+BMY.US,D,19811215,000000,1.15403,1.16774,1.15403,1.16093,1746873.8146128,0
+BMY.US,D,19811216,000000,1.16093,1.16093,1.15403,1.16093,1024832.5973216,0
+BMY.US,D,19811217,000000,1.16093,1.16774,1.15403,1.16093,3747623.4336681,0
+BMY.US,D,19811218,000000,1.16093,1.17483,1.16093,1.16774,2033359.3263709,0
+BMY.US,D,19811221,000000,1.16774,1.17483,1.16093,1.16093,2520147.9868168,0
+BMY.US,D,19811222,000000,1.16093,1.16093,1.13324,1.13324,1306660.014298,0
+BMY.US,D,19811223,000000,1.13324,1.13324,1.11944,1.11944,2552758.7087467,0
+BMY.US,D,19811224,000000,1.11944,1.14034,1.11284,1.13324,1378869.1076377,0
+BMY.US,D,19811228,000000,1.13324,1.14034,1.13324,1.13324,607914.3439877,0
+BMY.US,D,19811229,000000,1.13324,1.13324,1.12654,1.12654,363347.62680763,0
+BMY.US,D,19811230,000000,1.12654,1.14703,1.12654,1.13324,1644387.6124988,0
+BMY.US,D,19811231,000000,1.13324,1.14034,1.13324,1.13324,719711.66259308,0
+BMY.US,D,19820104,000000,1.14034,1.14703,1.13324,1.14034,2149813.7251437,0
+BMY.US,D,19820105,000000,1.12654,1.14034,1.11284,1.11944,5159093.1170917,0
+BMY.US,D,19820106,000000,1.11284,1.12654,1.10614,1.12654,2811299.710272,0
+BMY.US,D,19820107,000000,1.11944,1.13324,1.11284,1.12654,2999964.2169989,0
+BMY.US,D,19820108,000000,1.14034,1.14703,1.13324,1.14034,1262404.5627209,0
+BMY.US,D,19820111,000000,1.13324,1.15403,1.11944,1.11944,1916896.8106829,0
+BMY.US,D,19820112,000000,1.10614,1.11284,1.09204,1.10614,3577591.3060683,0
+BMY.US,D,19820113,000000,1.11944,1.12654,1.10614,1.10614,2960363.8163603,0
+BMY.US,D,19820114,000000,1.11944,1.12654,1.10614,1.12654,1737552.5519772,0
+BMY.US,D,19820115,000000,1.12654,1.13324,1.11944,1.13324,1052782.1806266,0
+BMY.US,D,19820118,000000,1.12654,1.13324,1.11944,1.13324,1476691.1272835,0
+BMY.US,D,19820119,000000,1.14034,1.14703,1.13324,1.13324,1786469.1421792,0
+BMY.US,D,19820120,000000,1.14034,1.14703,1.12654,1.14034,1476691.1272835,0
+BMY.US,D,19820121,000000,1.14703,1.15403,1.13324,1.14034,1879635.0962721,0
+BMY.US,D,19820122,000000,1.13324,1.14703,1.11944,1.13324,2862539.7674857,0
+BMY.US,D,19820125,000000,1.11944,1.13324,1.11284,1.13324,1472033.0325017,0
+BMY.US,D,19820126,000000,1.14703,1.16774,1.12654,1.14703,1742214.7052165,0
+BMY.US,D,19820127,000000,1.15403,1.16093,1.14034,1.14703,2168455.2358005,0
+BMY.US,D,19820128,000000,1.17483,1.19533,1.16093,1.19533,2995300.0345306,0
+BMY.US,D,19820129,000000,1.20252,1.20913,1.19533,1.20913,3864078.8470553,0
+BMY.US,D,19820201,000000,1.19533,1.20252,1.18873,1.19533,1213493.0455908,0
+BMY.US,D,19820202,000000,1.19533,1.20252,1.18873,1.19533,1404482.0339437,0
+BMY.US,D,19820203,000000,1.19533,1.20252,1.19533,1.19533,2054324.3040393,0
+BMY.US,D,19820204,000000,1.18873,1.20252,1.17483,1.18873,1849352.9144258,0
+BMY.US,D,19820205,000000,1.18873,1.19533,1.18143,1.18873,3908337.3424757,0
+BMY.US,D,19820208,000000,1.18873,1.19533,1.18143,1.18143,2827599.4908577,0
+BMY.US,D,19820209,000000,1.16774,1.18143,1.15403,1.15403,2289564.6855117,0
+BMY.US,D,19820210,000000,1.14703,1.16774,1.13324,1.14703,2010070.881691,0
+BMY.US,D,19820211,000000,1.14034,1.14703,1.12654,1.14034,1269391.1975863,0
+BMY.US,D,19820212,000000,1.13324,1.14034,1.13324,1.13324,875760.37431797,0
+BMY.US,D,19820216,000000,1.14703,1.16093,1.11944,1.16093,2282578.0506463,0
+BMY.US,D,19820217,000000,1.18143,1.19533,1.16093,1.18143,5152110.5406839,0
+BMY.US,D,19820218,000000,1.20252,1.21623,1.18873,1.20913,3137380.5495968,0
+BMY.US,D,19820219,000000,1.21623,1.22263,1.20913,1.21623,1879635.0962721,0
+BMY.US,D,19820222,000000,1.20913,1.22263,1.19533,1.19533,3477438.71711,0
+BMY.US,D,19820223,000000,1.18143,1.19533,1.16774,1.18143,3300419.9546447,0
+BMY.US,D,19820224,000000,1.16774,1.18143,1.15403,1.16774,3586909.5248606,0
+BMY.US,D,19820225,000000,1.18143,1.18873,1.16774,1.18143,2783348.0977383,0
+BMY.US,D,19820226,000000,1.18873,1.19533,1.18143,1.19533,1034150.8161139,0
+BMY.US,D,19820301,000000,1.19533,1.20252,1.18873,1.20252,2336148.6771725,0
+BMY.US,D,19820302,000000,1.20252,1.20913,1.19533,1.19533,2946395.6197015,0
+BMY.US,D,19820303,000000,1.19533,1.20252,1.18873,1.19533,3421538.5358857,0
+BMY.US,D,19820304,000000,1.16774,1.18143,1.14703,1.15403,3295765.9183206,0
+BMY.US,D,19820305,000000,1.16093,1.16774,1.14703,1.16774,2128852.805933,0
+BMY.US,D,19820308,000000,1.16093,1.18143,1.13324,1.14034,2240653.1683816,0
+BMY.US,D,19820309,000000,1.13324,1.14703,1.11944,1.13324,9328291.8842611,0
+BMY.US,D,19820310,000000,1.14034,1.15403,1.11944,1.13324,2876516.0810599,0
+BMY.US,D,19820311,000000,1.14034,1.14703,1.13324,1.14034,1637398.9484045,0
+BMY.US,D,19820312,000000,1.11944,1.13324,1.10614,1.10614,5687812.7474887,0
+BMY.US,D,19820315,000000,1.11284,1.11944,1.10614,1.11944,1665352.5901671,0
+BMY.US,D,19820316,000000,1.11944,1.11944,1.11284,1.11284,1199520.7904743,0
+BMY.US,D,19820317,000000,1.11944,1.13324,1.11284,1.12654,1721250.7421626,0
+BMY.US,D,19820318,000000,1.15403,1.16774,1.13324,1.16774,2226677.869422,0
+BMY.US,D,19820319,000000,1.17483,1.18143,1.16774,1.17483,1670006.6264912,0
+BMY.US,D,19820322,000000,1.18873,1.19533,1.18143,1.19533,4320598.5156422,0
+BMY.US,D,19820323,000000,1.20913,1.20913,1.19533,1.20252,2669221.2244348,0
+BMY.US,D,19820324,000000,1.18873,1.19533,1.17483,1.17483,1546565.5928531,0
+BMY.US,D,19820325,000000,1.17483,1.18873,1.16774,1.17483,2892817.8908743,0
+BMY.US,D,19820326,000000,1.17483,1.18143,1.16774,1.16774,1840038.7540911,0
+BMY.US,D,19820329,000000,1.17483,1.18143,1.16774,1.18143,1248433.3222189,0
+BMY.US,D,19820330,000000,1.17483,1.18143,1.17483,1.17483,1043465.991063,0
+BMY.US,D,19820331,000000,1.18873,1.20252,1.17483,1.18873,2748411.8795678,0
+BMY.US,D,19820401,000000,1.20913,1.22982,1.18873,1.22982,3600885.8384347,0
+BMY.US,D,19820402,000000,1.24343,1.25033,1.23624,1.23624,4294976.4578065,0
+BMY.US,D,19820405,000000,1.23624,1.24343,1.22263,1.22263,1113336.3981749,0
+BMY.US,D,19820406,000000,1.22263,1.22982,1.21623,1.22982,1562866.3880532,0
+BMY.US,D,19820407,000000,1.22982,1.23624,1.22263,1.22263,3333032.7058035,0
+BMY.US,D,19820408,000000,1.22263,1.22263,1.21623,1.22263,1360230.6408243,0
+BMY.US,D,19820412,000000,1.22263,1.22263,1.22263,1.22263,1208835.9654234,0
+BMY.US,D,19820413,000000,1.22263,1.22263,1.21623,1.22263,705733.31979016,0
+BMY.US,D,19820414,000000,1.20252,1.21623,1.19533,1.20252,1462715.8283238,0
+BMY.US,D,19820415,000000,1.19533,1.20252,1.18143,1.19533,1073745.129066,0
+BMY.US,D,19820416,000000,1.21623,1.23624,1.19533,1.22263,4975090.7636042,0
+BMY.US,D,19820419,000000,1.24343,1.25673,1.22982,1.24343,2741427.2739312,0
+BMY.US,D,19820420,000000,1.23624,1.25033,1.22982,1.22982,2664563.129653,0
+BMY.US,D,19820421,000000,1.22982,1.23624,1.21623,1.22982,1805100.5066919,0
+BMY.US,D,19820422,000000,1.25033,1.26462,1.23624,1.25673,4220443.8974551,0
+BMY.US,D,19820423,000000,1.26462,1.27063,1.25673,1.27063,2995300.0345306,0
+BMY.US,D,19820426,000000,1.28443,1.29133,1.27063,1.28443,2571394.1317169,0
+BMY.US,D,19820427,000000,1.27793,1.28443,1.27063,1.27063,2869525.3877368,0
+BMY.US,D,19820428,000000,1.27793,1.28443,1.26462,1.26462,1996093.5535025,0
+BMY.US,D,19820429,000000,1.25673,1.26462,1.25033,1.25033,2079944.3326461,0
+BMY.US,D,19820430,000000,1.25673,1.26462,1.25033,1.25033,1166910.0685445,0
+BMY.US,D,19820503,000000,1.25033,1.26462,1.24343,1.26462,3330699.0926477,0
+BMY.US,D,19820504,000000,1.27063,1.27793,1.26462,1.27793,2669221.2244348,0
+BMY.US,D,19820505,000000,1.27793,1.28443,1.26462,1.27063,1548895.1475511,0
+BMY.US,D,19820506,000000,1.27793,1.28443,1.26462,1.27063,6041848.2431904,0
+BMY.US,D,19820507,000000,1.26462,1.27793,1.25033,1.25033,2270934.3356135,0
+BMY.US,D,19820510,000000,1.23624,1.24343,1.22263,1.22263,3796532.9215694,0
+BMY.US,D,19820511,000000,1.22263,1.23624,1.21623,1.23624,2797325.4259267,0
+BMY.US,D,19820512,000000,1.23624,1.25033,1.22263,1.22982,5578341.9397381,0
+BMY.US,D,19820513,000000,1.22263,1.22982,1.22263,1.22263,1227468.3445505,0
+BMY.US,D,19820514,000000,1.21623,1.22263,1.20913,1.20913,868777.79791019,0
+BMY.US,D,19820517,000000,1.20252,1.21623,1.18873,1.19533,3183960.4828,0
+BMY.US,D,19820518,000000,1.18873,1.19533,1.18143,1.18873,3468119.4837033,0
+BMY.US,D,19820519,000000,1.17483,1.19533,1.15403,1.15403,2755397.4998189,0
+BMY.US,D,19820520,000000,1.16774,1.17483,1.15403,1.16774,1954166.642009,0
+BMY.US,D,19820521,000000,1.18143,1.18873,1.18143,1.18143,3603211.3346751,0
+BMY.US,D,19820524,000000,1.18873,1.18873,1.18143,1.18873,933992.1394692,0
+BMY.US,D,19820525,000000,1.19533,1.20252,1.18143,1.18143,1893609.3806174,0
+BMY.US,D,19820526,000000,1.16774,1.18143,1.16093,1.16774,2061310.9389047,0
+BMY.US,D,19820527,000000,1.17483,1.18143,1.16774,1.17483,1162250.9591482,0
+BMY.US,D,19820528,000000,1.18143,1.18873,1.16774,1.16774,3805853.1695906,0
+BMY.US,D,19820601,000000,1.15403,1.17483,1.13324,1.15403,1353241.9767299,0
+BMY.US,D,19820602,000000,1.16093,1.17483,1.14703,1.17483,2534130.3880773,0
+BMY.US,D,19820603,000000,1.17483,1.18143,1.16774,1.16774,2128852.805933,0
+BMY.US,D,19820604,000000,1.15403,1.16774,1.13324,1.14703,1735228.0703512,0
+BMY.US,D,19820607,000000,1.15403,1.17483,1.14034,1.16774,2312861.247107,0
+BMY.US,D,19820608,000000,1.16774,1.17483,1.16093,1.16774,2217360.665244,0
+BMY.US,D,19820609,000000,1.17483,1.18143,1.16093,1.18143,1520939.4765597,0
+BMY.US,D,19820610,000000,1.20252,1.22263,1.17483,1.22263,4618721.6547467,0
+BMY.US,D,19820611,000000,1.23624,1.24343,1.22263,1.23624,6915281.0920391,0
+BMY.US,D,19820614,000000,1.22263,1.22982,1.21623,1.21623,2403694.6026584,0
+BMY.US,D,19820615,000000,1.21623,1.22263,1.20913,1.21623,2732108.0405245,0
+BMY.US,D,19820616,000000,1.22982,1.24343,1.21623,1.23624,3002290.7278537,0
+BMY.US,D,19820617,000000,1.22982,1.23624,1.22263,1.22263,2718131.7269504,0
+BMY.US,D,19820618,000000,1.22263,1.22982,1.22263,1.22263,1968143.9701975,0
+BMY.US,D,19820621,000000,1.22982,1.23624,1.22263,1.22982,2233668.562745,0
+BMY.US,D,19820622,000000,1.23624,1.23624,1.22982,1.23624,2883502.7159252,0
+BMY.US,D,19820623,000000,1.25033,1.27063,1.23624,1.26462,5030986.8863709,0
+BMY.US,D,19820624,000000,1.25033,1.26462,1.22982,1.23624,3100116.8059572,0
+BMY.US,D,19820625,000000,1.22982,1.23624,1.22263,1.22263,992221.87539161,0
+BMY.US,D,19820628,000000,1.22982,1.23624,1.22263,1.22263,3209585.5844789,0
+BMY.US,D,19820629,000000,1.22263,1.22263,1.21623,1.22263,2350124.9907466,0
+BMY.US,D,19820630,000000,1.22263,1.22982,1.20913,1.20913,2706489.0265321,0
+BMY.US,D,19820701,000000,1.21623,1.21623,1.20913,1.20913,770953.74903566,0
+BMY.US,D,19820702,000000,1.20913,1.21623,1.20252,1.20252,2249967.3287163,0
+BMY.US,D,19820706,000000,1.19533,1.20252,1.18143,1.19533,2135844.5138705,0
+BMY.US,D,19820707,000000,1.19533,1.20252,1.18873,1.19533,1276379.8616805,0
+BMY.US,D,19820708,000000,1.18873,1.20252,1.18143,1.20252,5033323.5433698,0
+BMY.US,D,19820709,000000,1.21623,1.23624,1.20252,1.23624,4264699.3490323,0
+BMY.US,D,19820712,000000,1.29133,1.29832,1.28443,1.29832,4024791.7412484,0
+BMY.US,D,19820713,000000,1.27063,1.28443,1.25673,1.27793,4355531.6899693,0
+BMY.US,D,19820714,000000,1.29832,1.29832,1.28443,1.29832,4024791.7412484,0
+BMY.US,D,19820715,000000,1.31903,1.33272,1.30522,1.31183,7255339.2595524,0
+BMY.US,D,19820716,000000,1.32582,1.34643,1.31183,1.33272,5927716.2968149,0
+BMY.US,D,19820719,000000,1.32582,1.33913,1.30522,1.31183,1511629.3746826,0
+BMY.US,D,19820720,000000,1.32582,1.33913,1.30522,1.33272,3456476.7832849,0
+BMY.US,D,19820721,000000,1.33913,1.34643,1.32582,1.33272,2697170.8077398,0
+BMY.US,D,19820722,000000,1.31903,1.32582,1.31183,1.31903,1658360.8822296,0
+BMY.US,D,19820723,000000,1.29832,1.32582,1.27063,1.27793,3677748.9680985,0
+BMY.US,D,19820726,000000,1.27063,1.27063,1.25673,1.27063,3489088.5198293,0
+BMY.US,D,19820727,000000,1.27063,1.27793,1.27063,1.27063,1455727.1642295,0
+BMY.US,D,19820728,000000,1.25673,1.27063,1.24343,1.25673,2452610.1782462,0
+BMY.US,D,19820729,000000,1.25033,1.26462,1.23624,1.25033,6864046.1078975,0
+BMY.US,D,19820730,000000,1.25673,1.26462,1.25033,1.25033,1194861.6810782,0
+BMY.US,D,19820802,000000,1.27793,1.29832,1.25673,1.29133,3468119.4837033,0
+BMY.US,D,19820803,000000,1.29832,1.31183,1.28443,1.29133,4085352.0464833,0
+BMY.US,D,19820804,000000,1.25673,1.27793,1.25033,1.25673,1604792.2849322,0
+BMY.US,D,19820805,000000,1.23624,1.25033,1.22263,1.22263,4178516.9859617,0
+BMY.US,D,19820806,000000,1.21623,1.22982,1.20252,1.20252,2079944.3326461,0
+BMY.US,D,19820809,000000,1.20252,1.22263,1.18143,1.22263,2100907.2810857,0
+BMY.US,D,19820810,000000,1.22263,1.23624,1.20252,1.20913,2636612.5317336,0
+BMY.US,D,19820811,000000,1.20913,1.21623,1.20252,1.20252,1162250.9591482,0
+BMY.US,D,19820812,000000,1.20913,1.21623,1.20252,1.20913,2531800.8333792,0
+BMY.US,D,19820813,000000,1.20252,1.21623,1.19533,1.20252,999209.52487145,0
+BMY.US,D,19820816,000000,1.22263,1.22982,1.21623,1.21623,3861750.3069716,0
+BMY.US,D,19820817,000000,1.25673,1.28443,1.21623,1.28443,3794205.3961001,0
+BMY.US,D,19820818,000000,1.28443,1.31903,1.25673,1.25673,9482017.1289743,0
+BMY.US,D,19820819,000000,1.26462,1.27793,1.24343,1.27793,2902136.1096668,0
+BMY.US,D,19820820,000000,1.29832,1.32582,1.27793,1.31903,4544196.1966962,0
+BMY.US,D,19820823,000000,1.32582,1.33913,1.30522,1.33272,5916073.5963965,0
+BMY.US,D,19820824,000000,1.32582,1.33913,1.31183,1.31903,4765469.3961243,0
+BMY.US,D,19820825,000000,1.31903,1.32582,1.31183,1.31903,5182382.5763861,0
+BMY.US,D,19820826,000000,1.33272,1.35313,1.31183,1.32582,9537921.3686563,0
+BMY.US,D,19820827,000000,1.31903,1.32582,1.30522,1.31183,6999129.841954,0
+BMY.US,D,19820830,000000,1.31903,1.33272,1.30522,1.33272,1607120.8250159,0
+BMY.US,D,19820831,000000,1.35313,1.38762,1.32582,1.38121,8103159.1820951,0
+BMY.US,D,19820901,000000,1.36702,1.38762,1.34643,1.35313,7523195.4360268,0
+BMY.US,D,19820902,000000,1.36702,1.38121,1.35313,1.37392,3975880.2241184,0
+BMY.US,D,19820903,000000,1.38762,1.40832,1.36702,1.37392,7425366.3140802,0
+BMY.US,D,19820907,000000,1.36702,1.37392,1.35313,1.36702,3822150.9209474,0
+BMY.US,D,19820908,000000,1.36702,1.38121,1.35313,1.38121,5352411.6601427,0
+BMY.US,D,19820909,000000,1.36702,1.38121,1.35313,1.35313,8079865.6643431,0
+BMY.US,D,19820910,000000,1.33272,1.33913,1.32582,1.33913,7753780.7665607,0
+BMY.US,D,19820913,000000,1.34643,1.36702,1.32582,1.36702,5256920.2098095,0
+BMY.US,D,19820914,000000,1.38762,1.40832,1.36702,1.39472,3968895.6184818,0
+BMY.US,D,19820915,000000,1.39472,1.40832,1.38121,1.40832,2683193.4795512,0
+BMY.US,D,19820916,000000,1.41512,1.42212,1.40122,1.40832,3407560.1930828,0
+BMY.US,D,19820917,000000,1.40122,1.40832,1.39472,1.39472,1129644.295676,0
+BMY.US,D,19820920,000000,1.40832,1.41512,1.39472,1.41512,2159132.9585504,0
+BMY.US,D,19820921,000000,1.42212,1.43572,1.40832,1.43572,3051202.2449838,0
+BMY.US,D,19820922,000000,1.42212,1.44271,1.40832,1.40832,4544196.1966962,0
+BMY.US,D,19820923,000000,1.39472,1.41512,1.36702,1.40832,3253840.0214416,0
+BMY.US,D,19820924,000000,1.38762,1.40832,1.36702,1.37392,4770121.4032195,0
+BMY.US,D,19820927,000000,1.37392,1.38121,1.36022,1.38121,3319055.377615,0
+BMY.US,D,19820928,000000,1.38762,1.39472,1.38121,1.38121,3649795.3263359,0
+BMY.US,D,19820929,000000,1.37392,1.38121,1.36702,1.37392,2685526.0780926,0
+BMY.US,D,19820930,000000,1.36022,1.37392,1.33913,1.34643,3302751.5385716,0
+BMY.US,D,19821001,000000,1.36702,1.39472,1.34643,1.39472,5084560.5567403,0
+BMY.US,D,19821004,000000,1.38762,1.39472,1.37392,1.38762,1597804.6354524,0
+BMY.US,D,19821005,000000,1.39472,1.40832,1.38762,1.38762,2038015.3919239,0
+BMY.US,D,19821006,000000,1.40832,1.43572,1.38121,1.43572,4222774.4667676,0
+BMY.US,D,19821007,000000,1.46302,1.47671,1.44922,1.47671,9130316.2610427,0
+BMY.US,D,19821008,000000,1.49062,1.51121,1.47671,1.51121,8771625.7144024,0
+BMY.US,D,19821011,000000,1.53861,1.55922,1.51121,1.53861,2967353.495069,0
+BMY.US,D,19821012,000000,1.53861,1.55271,1.53162,1.53861,5368715.499186,0
+BMY.US,D,19821013,000000,1.55271,1.56631,1.53861,1.55922,5245277.5093912,0
+BMY.US,D,19821014,000000,1.54581,1.55922,1.52502,1.52502,4495284.6795662,0
+BMY.US,D,19821015,000000,1.50431,1.52502,1.48372,1.50431,4129605.4688316,0
+BMY.US,D,19821018,000000,1.52502,1.54581,1.50431,1.53861,2606333.3937306,0
+BMY.US,D,19821019,000000,1.55271,1.55922,1.54581,1.55922,3694052.8071419,0
+BMY.US,D,19821020,000000,1.55922,1.56631,1.55271,1.56631,3088468.0178523,0
+BMY.US,D,19821021,000000,1.55922,1.58681,1.53162,1.54581,5201022.057814,0
+BMY.US,D,19821022,000000,1.55271,1.56631,1.53861,1.53861,3568275.1165047,0
+BMY.US,D,19821025,000000,1.51121,1.53162,1.49771,1.49771,4243734.3713639,0
+BMY.US,D,19821026,000000,1.49771,1.51811,1.47671,1.51121,6377245.2720787,0
+BMY.US,D,19821027,000000,1.51121,1.52502,1.49771,1.50431,5760017.7823707,0
+BMY.US,D,19821028,000000,1.51121,1.51811,1.49771,1.51121,4623386.8518294,0
+BMY.US,D,19821029,000000,1.54581,1.56631,1.51811,1.55922,2520147.9868168,0
+BMY.US,D,19821101,000000,1.56631,1.58011,1.55271,1.58011,1821408.404193,0
+BMY.US,D,19821102,000000,1.5938,1.60051,1.58681,1.5938,670796.08700536,0
+BMY.US,D,19821103,000000,1.60761,1.62791,1.58681,1.62791,4271681.92544,0
+BMY.US,D,19821104,000000,1.5938,1.62791,1.55271,1.55271,4989069.1064071,0
+BMY.US,D,19821105,000000,1.56631,1.58011,1.55271,1.55922,3388932.8870279,0
+BMY.US,D,19821108,000000,1.55271,1.55271,1.53861,1.55271,2655247.9547039,0
+BMY.US,D,19821109,000000,1.58011,1.60051,1.55271,1.5938,4199481.9636301,0
+BMY.US,D,19821110,000000,1.5938,1.61441,1.56631,1.58011,4192493.2995358,0
+BMY.US,D,19821111,000000,1.58681,1.5938,1.57291,1.5938,2424655.5218692,0
+BMY.US,D,19821112,000000,1.58011,1.60051,1.55922,1.55922,2201063.9285016,0
+BMY.US,D,19821115,000000,1.52502,1.53861,1.51121,1.52502,3065176.5293291,0
+BMY.US,D,19821116,000000,1.49771,1.51121,1.47671,1.49771,5326793.6607647,0
+BMY.US,D,19821117,000000,1.49771,1.51121,1.48372,1.50431,3163001.5928181,0
+BMY.US,D,19821118,000000,1.49062,1.49771,1.48372,1.48372,6018550.6669808,0
+BMY.US,D,19821119,000000,1.50431,1.51811,1.48372,1.50431,4350870.5513443,0
+BMY.US,D,19821122,000000,1.49771,1.50431,1.49062,1.49771,1653706.8459055,0
+BMY.US,D,19821123,000000,1.47002,1.49062,1.44922,1.45632,5177733.6131341,0
+BMY.US,D,19821124,000000,1.46302,1.47671,1.44922,1.45632,3025581.2017625,0
+BMY.US,D,19821126,000000,1.44922,1.46302,1.44271,1.44271,2061310.9389047,0
+BMY.US,D,19821129,000000,1.44922,1.47002,1.43572,1.43572,4926178.2318598,0
+BMY.US,D,19821130,000000,1.48372,1.52502,1.43572,1.52502,5832223.8318672,0
+BMY.US,D,19821201,000000,1.58681,1.64161,1.52502,1.56631,137421.40566992,0
+BMY.US,D,19821202,000000,1.56631,1.5938,1.53861,1.54581,3270146.9043282,0
+BMY.US,D,19821203,000000,1.55271,1.56631,1.54581,1.54581,2093918.6169914,0
+BMY.US,D,19821206,000000,1.55271,1.57291,1.53162,1.57291,3775572.0023587,0
+BMY.US,D,19821207,000000,1.56631,1.58681,1.55271,1.55271,3130394.9293458,0
+BMY.US,D,19821208,000000,1.55271,1.58011,1.53162,1.53162,2124195.7257657,0
+BMY.US,D,19821209,000000,1.50431,1.53162,1.48372,1.51121,5159093.1170917,0
+BMY.US,D,19821210,000000,1.50431,1.51811,1.48372,1.49771,2431645.2005778,0
+BMY.US,D,19821213,000000,1.49062,1.50431,1.48372,1.49062,3197944.9132893,0
+BMY.US,D,19821214,000000,1.49771,1.52502,1.46302,1.46302,4420747.0461428,0
+BMY.US,D,19821215,000000,1.45632,1.46302,1.44271,1.44922,4117959.72457,0
+BMY.US,D,19821216,000000,1.45632,1.47002,1.44271,1.46302,3426195.6160531,0
+BMY.US,D,19821217,000000,1.48372,1.50431,1.45632,1.49062,2487550.4548742,0
+BMY.US,D,19821220,000000,1.48372,1.49771,1.47671,1.47671,3111761.5356043,0
+BMY.US,D,19821221,000000,1.51811,1.55922,1.48372,1.55271,2045003.0414038,0
+BMY.US,D,19821222,000000,1.55271,1.57291,1.53162,1.54581,1718924.2313078,0
+BMY.US,D,19821223,000000,1.54581,1.55271,1.53861,1.55271,1902924.5555665,0
+BMY.US,D,19821227,000000,1.55271,1.57291,1.52502,1.55271,859460.59373227,0
+BMY.US,D,19821228,000000,1.53162,1.55271,1.51121,1.51121,1180887.3967329,0
+BMY.US,D,19821229,000000,1.51811,1.53861,1.50431,1.53162,1080734.8077747,0
+BMY.US,D,19821230,000000,1.51121,1.53861,1.49062,1.49062,1430106.1210082,0
+BMY.US,D,19821231,000000,1.48372,1.49771,1.47002,1.49062,1339269.7216135,0
+BMY.US,D,19830103,000000,1.49771,1.51121,1.48372,1.49771,2939403.911764,0
+BMY.US,D,19830104,000000,1.51121,1.53162,1.49062,1.53162,1399826.9830052,0
+BMY.US,D,19830105,000000,1.51121,1.55271,1.47671,1.49062,2808972.1848028,0
+BMY.US,D,19830106,000000,1.48372,1.51121,1.46302,1.46302,6114049.2196149,0
+BMY.US,D,19830107,000000,1.47002,1.48372,1.44922,1.46302,6337655.0175842,0
+BMY.US,D,19830110,000000,1.48372,1.51121,1.45632,1.49771,3260825.6416926,0
+BMY.US,D,19830111,000000,1.49771,1.51121,1.47671,1.50431,7187796.3779097,0
+BMY.US,D,19830112,000000,1.51121,1.53162,1.49062,1.49062,2825269.9361596,0
+BMY.US,D,19830113,000000,1.47671,1.49062,1.46302,1.47002,3333032.7058035,0
+BMY.US,D,19830114,000000,1.46302,1.47002,1.45632,1.46302,4083022.4917852,0
+BMY.US,D,19830117,000000,1.47002,1.48372,1.46302,1.46302,3169989.2422979,0
+BMY.US,D,19830118,000000,1.49771,1.51121,1.47002,1.49062,4148238.862573,0
+BMY.US,D,19830119,000000,1.50431,1.51811,1.48372,1.49062,3200271.4241442,0
+BMY.US,D,19830120,000000,1.48372,1.49062,1.47002,1.48372,2303543.0283147,0
+BMY.US,D,19830121,000000,1.48372,1.49062,1.47671,1.48372,940986.89124995,0
+BMY.US,D,19830124,000000,1.45632,1.47671,1.43572,1.47671,3200271.4241442,0
+BMY.US,D,19830125,000000,1.49062,1.49771,1.47671,1.49771,2003080.1883679,0
+BMY.US,D,19830126,000000,1.48372,1.50431,1.47002,1.49062,2774031.9081747,0
+BMY.US,D,19830127,000000,1.50431,1.51121,1.49062,1.49771,3202598.9496134,0
+BMY.US,D,19830128,000000,1.52502,1.53861,1.50431,1.51811,3102444.3314264,0
+BMY.US,D,19830131,000000,1.53162,1.54581,1.51121,1.54581,2233668.562745,0
+BMY.US,D,19830201,000000,1.53162,1.55271,1.50431,1.50431,3277130.4953503,0
+BMY.US,D,19830202,000000,1.48372,1.50431,1.47002,1.49771,3342344.8369094,0
+BMY.US,D,19830203,000000,1.47002,1.50431,1.42882,1.47671,12290990.328392,0
+BMY.US,D,19830204,000000,1.47002,1.48372,1.44922,1.45632,6707988.2646429,0
+BMY.US,D,19830207,000000,1.44922,1.47002,1.42882,1.43572,7339192.0679249,0
+BMY.US,D,19830208,000000,1.42212,1.44271,1.39472,1.40832,9081401.7000694,0
+BMY.US,D,19830209,000000,1.40832,1.42212,1.39472,1.40832,8706411.3728435,0
+BMY.US,D,19830210,000000,1.43572,1.45632,1.42212,1.43572,9111685.9111445,0
+BMY.US,D,19830211,000000,1.45632,1.46302,1.44271,1.45632,4851643.6422796,0
+BMY.US,D,19830214,000000,1.46302,1.47002,1.45632,1.45632,4979750.8876148,0
+BMY.US,D,19830215,000000,1.45632,1.46302,1.44271,1.45632,10199401.266098,0
+BMY.US,D,19830216,000000,1.47002,1.48372,1.45632,1.45632,3761595.6887845,0
+BMY.US,D,19830217,000000,1.46302,1.47002,1.45632,1.46302,4264699.3490323,0
+BMY.US,D,19830218,000000,1.45632,1.46302,1.45632,1.46302,4122617.8193518,0
+BMY.US,D,19830222,000000,1.47002,1.47671,1.45632,1.45632,4250722.0208437,0
+BMY.US,D,19830223,000000,1.47002,1.47002,1.46302,1.46302,4138918.6145519,0
+BMY.US,D,19830224,000000,1.49062,1.51811,1.46302,1.51811,7721170.0446307,0
+BMY.US,D,19830225,000000,1.51811,1.53162,1.51121,1.51121,3572932.1966721,0
+BMY.US,D,19830228,000000,1.49771,1.51121,1.48372,1.49062,5019345.200567,0
+BMY.US,D,19830301,000000,1.51121,1.53162,1.49062,1.53162,8287153.4186673,0
+BMY.US,D,19830302,000000,1.56631,1.58681,1.54581,1.58011,10418340.852371,0
+BMY.US,D,19830303,000000,1.60051,1.6212,1.57291,1.60761,6852393.261335,0
+BMY.US,D,19830304,000000,1.60051,1.61441,1.58681,1.60051,4863291.41577,0
+BMY.US,D,19830307,000000,1.58681,1.60051,1.58011,1.60051,2170780.7320409,0
+BMY.US,D,19830308,000000,1.58681,1.5938,1.57291,1.58011,3214245.7084895,0
+BMY.US,D,19830309,000000,1.58011,1.58681,1.57291,1.58681,4260039.2250217,0
+BMY.US,D,19830310,000000,1.58011,1.5938,1.57291,1.57291,3926969.7216027,0
+BMY.US,D,19830311,000000,1.58011,1.58681,1.56631,1.58681,1607120.8250159,0
+BMY.US,D,19830314,000000,1.58681,1.5938,1.57291,1.58011,2892817.8908743,0
+BMY.US,D,19830315,000000,1.58681,1.60051,1.58011,1.60051,2836916.6950357,0
+BMY.US,D,19830316,000000,1.58681,1.5938,1.57291,1.57291,2217360.665244,0
+BMY.US,D,19830317,000000,1.58681,1.58681,1.57291,1.58681,2897477.0002705,0
+BMY.US,D,19830318,000000,1.5938,1.60051,1.58681,1.5938,1965812.3862706,0
+BMY.US,D,19830321,000000,1.61441,1.63501,1.58681,1.63501,2585365.372219,0
+BMY.US,D,19830322,000000,1.63501,1.64841,1.61441,1.6212,1725905.7931011,0
+BMY.US,D,19830323,000000,1.61441,1.6625,1.61441,1.6557,3796532.9215694,0
+BMY.US,D,19830324,000000,1.6557,1.6625,1.64161,1.64841,1721250.7421626,0
+BMY.US,D,19830325,000000,1.64841,1.6557,1.61441,1.62791,2671549.7645184,0
+BMY.US,D,19830328,000000,1.62791,1.6625,1.60761,1.60761,2277920.9704789,0
+BMY.US,D,19830329,000000,1.60761,1.63501,1.60761,1.6212,1991435.4587207,0
+BMY.US,D,19830330,000000,1.6212,1.62791,1.60761,1.61441,1630414.3427679,0
+BMY.US,D,19830331,000000,1.6212,1.6212,1.5938,1.60051,4204138.0291829,0
+BMY.US,D,19830404,000000,1.5938,1.5938,1.58011,1.58681,2461923.3239664,0
+BMY.US,D,19830405,000000,1.58681,1.60051,1.58011,1.58011,2175438.8268226,0
+BMY.US,D,19830406,000000,1.58011,1.58681,1.55271,1.58011,4651337.4497487,0
+BMY.US,D,19830407,000000,1.58681,1.60761,1.57291,1.60761,2406025.1719709,0
+BMY.US,D,19830408,000000,1.60761,1.64841,1.60761,1.64841,3356319.1212546,0
+BMY.US,D,19830411,000000,1.64841,1.6625,1.63501,1.6557,1886618.6872943,0
+BMY.US,D,19830412,000000,1.64841,1.6557,1.63501,1.64841,1609447.3358707,0
+BMY.US,D,19830413,000000,1.64841,1.6557,1.64161,1.64841,2189412.0965535,0
+BMY.US,D,19830414,000000,1.64841,1.6557,1.61441,1.6212,3919980.042894,0
+BMY.US,D,19830415,000000,1.6212,1.66931,1.61441,1.66931,4253050.5609275,0
+BMY.US,D,19830418,000000,1.66931,1.6967,1.6557,1.6967,2075283.1940211,0
+BMY.US,D,19830419,000000,1.6899,1.6967,1.66931,1.67621,2573726.7302583,0
+BMY.US,D,19830420,000000,1.67621,1.7105,1.67621,1.6967,2953376.1668804,0
+BMY.US,D,19830421,000000,1.6967,1.7105,1.67621,1.6967,4888912.4589913,0
+BMY.US,D,19830422,000000,1.7105,1.7243,1.70371,1.7243,2883502.7159252,0
+BMY.US,D,19830425,000000,1.73809,1.7517,1.7175,1.7243,4043425.1349898,0
+BMY.US,D,19830426,000000,1.7586,1.7859,1.7243,1.7859,3305083.1224986,0
+BMY.US,D,19830427,000000,1.8064,1.82739,1.7859,1.8064,12435400.398156,0
+BMY.US,D,19830428,000000,1.79989,1.8137,1.7859,1.8064,3894358.9996727,0
+BMY.US,D,19830429,000000,1.8064,1.8137,1.7928,1.8064,3267819.3788589,0
+BMY.US,D,19830502,000000,1.7792,1.8064,1.7448,1.7586,3291108.8381533,0
+BMY.US,D,19830503,000000,1.7517,1.7586,1.731,1.73809,3237538.2116271,0
+BMY.US,D,19830504,000000,1.731,1.73809,1.7243,1.731,2145157.6595907,0
+BMY.US,D,19830505,000000,1.7517,1.77239,1.7243,1.76521,6400540.8190596,0
+BMY.US,D,19830506,000000,1.77239,1.8137,1.77239,1.77239,4332240.2014461,0
+BMY.US,D,19830509,000000,1.7792,1.79989,1.77239,1.7859,1588491.4897321,0
+BMY.US,D,19830510,000000,1.7792,1.7928,1.76521,1.7792,1227468.3445505,0
+BMY.US,D,19830511,000000,1.7792,1.7928,1.77239,1.7928,1870315.8628654,0
+BMY.US,D,19830512,000000,1.7859,1.7928,1.7792,1.7859,1523271.0604866,0
+BMY.US,D,19830513,000000,1.7859,1.7859,1.77239,1.77239,1234453.9648015,0
+BMY.US,D,19830516,000000,1.77239,1.7859,1.7586,1.7859,2433977.7991191,0
+BMY.US,D,19830517,000000,1.7792,1.7859,1.77239,1.77239,4283331.7281593,0
+BMY.US,D,19830518,000000,1.77239,1.7859,1.7448,1.77239,4395130.0613791,0
+BMY.US,D,19830519,000000,1.7448,1.7586,1.7175,1.7243,3372623.9749124,0
+BMY.US,D,19830520,000000,1.7175,1.7243,1.7105,1.7175,4623386.8518294,0
+BMY.US,D,19830523,000000,1.7105,1.7243,1.70371,1.7243,1376531.4360243,0
+BMY.US,D,19830524,000000,1.731,1.73809,1.7175,1.7243,1788797.682263,0
+BMY.US,D,19830525,000000,1.73809,1.73809,1.7105,1.7175,2620306.6634615,0
+BMY.US,D,19830526,000000,1.7105,1.7105,1.6967,1.70371,5235955.2321411,0
+BMY.US,D,19830527,000000,1.7105,1.7105,1.683,1.6899,1560538.8625839,0
+BMY.US,D,19830531,000000,1.67621,1.6967,1.6625,1.67621,1865657.7680835,0
+BMY.US,D,19830601,000000,1.6899,1.7448,1.6899,1.7448,3286447.6995283,0
+BMY.US,D,19830602,000000,1.76521,1.7928,1.7586,1.7928,3914158.1853776,0
+BMY.US,D,19830603,000000,1.7792,1.8137,1.76521,1.77239,2090424.2849443,0
+BMY.US,D,19830606,000000,1.77239,1.7792,1.73809,1.73809,1654868.5794113,0
+BMY.US,D,19830607,000000,1.731,1.731,1.67621,1.6967,2373416.4792698,0
+BMY.US,D,19830608,000000,1.683,1.683,1.64841,1.6625,4576802.8601685,0
+BMY.US,D,19830609,000000,1.6625,1.683,1.6557,1.67621,2362932.468514,0
+BMY.US,D,19830610,000000,1.67621,1.6899,1.66931,1.67621,2960363.8163603,0
+BMY.US,D,19830613,000000,1.7105,1.7105,1.683,1.6967,1742214.7052165,0
+BMY.US,D,19830614,000000,1.6967,1.7448,1.6899,1.7448,2958040.3493487,0
+BMY.US,D,19830615,000000,1.7448,1.7448,1.7243,1.7243,2580712.3505093,0
+BMY.US,D,19830616,000000,1.7243,1.7586,1.7105,1.7517,3349337.5594613,0
+BMY.US,D,19830617,000000,1.7517,1.7517,1.7105,1.7105,2175438.8268226,0
+BMY.US,D,19830620,000000,1.7243,1.7517,1.7175,1.7517,3252677.2733214,0
+BMY.US,D,19830621,000000,1.7517,1.7586,1.73809,1.7448,4006156.3182781,0
+BMY.US,D,19830622,000000,1.7175,1.7448,1.6899,1.7105,3330699.0926477,0
+BMY.US,D,19830623,000000,1.7105,1.7517,1.70371,1.73809,3117582.3785063,0
+BMY.US,D,19830624,000000,1.7448,1.79989,1.7448,1.7859,4400950.9042811,0
+BMY.US,D,19830627,000000,1.7859,1.8137,1.7586,1.8064,2869525.3877368,0
+BMY.US,D,19830628,000000,1.7859,1.83419,1.7792,1.79989,4368342.21158,0
+BMY.US,D,19830629,000000,1.79989,1.86849,1.7928,1.84809,3963068.6878933,0
+BMY.US,D,19830630,000000,1.84809,1.86849,1.8407,1.8407,2347797.4652774,0
+BMY.US,D,19830701,000000,1.8407,1.86849,1.8407,1.84809,2079944.3326461,0
+BMY.US,D,19830705,000000,1.84809,1.84809,1.82739,1.8407,2598184.010745,0
+BMY.US,D,19830706,000000,1.83419,1.8545,1.82739,1.84809,1937861.7883512,0
+BMY.US,D,19830707,000000,1.84809,1.84809,1.8137,1.8137,1263569.3400699,0
+BMY.US,D,19830708,000000,1.82739,1.83419,1.8137,1.8137,828019.72222343,0
+BMY.US,D,19830711,000000,1.82739,1.84809,1.8203,1.84809,3464628.1954994,0
+BMY.US,D,19830712,000000,1.84809,1.84809,1.8203,1.8203,899056.93591324,0
+BMY.US,D,19830713,000000,1.8064,1.8137,1.7859,1.7928,2124195.7257657,0
+BMY.US,D,19830714,000000,1.7928,1.7928,1.73809,1.7517,2847402.7350203,0
+BMY.US,D,19830715,000000,1.7448,1.7517,1.7175,1.7517,1171566.1340973,0
+BMY.US,D,19830718,000000,1.73809,1.7517,1.731,1.73809,2058979.3549778,0
+BMY.US,D,19830719,000000,1.7243,1.7517,1.7243,1.7448,1724744.0595953,0
+BMY.US,D,19830720,000000,1.7517,1.7792,1.73809,1.7448,3925799.8711815,0
+BMY.US,D,19830721,000000,1.7517,1.7792,1.7175,1.7517,2569065.5916333,0
+BMY.US,D,19830722,000000,1.7517,1.76521,1.73809,1.7517,1628086.8172987,0
+BMY.US,D,19830725,000000,1.7448,1.82739,1.7243,1.8137,3307407.6041246,0
+BMY.US,D,19830726,000000,1.8203,1.84809,1.8137,1.8407,2577215.9892333,0
+BMY.US,D,19830727,000000,1.84809,1.84809,1.7928,1.8137,1260075.0080228,0
+BMY.US,D,19830728,000000,1.8137,1.8137,1.7928,1.7928,2478225.1337809,0
+BMY.US,D,19830729,000000,1.7928,1.79989,1.7243,1.7792,5909088.9907599,0
+BMY.US,D,19830801,000000,1.76521,1.77239,1.7517,1.7517,4410265.0646157,0
+BMY.US,D,19830802,000000,1.7517,1.7517,1.73809,1.73809,774443.00801071,0
+BMY.US,D,19830803,000000,1.7243,1.731,1.6967,1.70371,2241817.9457306,0
+BMY.US,D,19830804,000000,1.683,1.6899,1.6557,1.683,5111346.3773107,0
+BMY.US,D,19830805,000000,1.683,1.6899,1.6625,1.66931,2232502.7707815,0
+BMY.US,D,19830808,000000,1.6557,1.6557,1.6212,1.64841,1713100.3445626,0
+BMY.US,D,19830809,000000,1.63501,1.67621,1.6212,1.67621,4303129.8992498,0
+BMY.US,D,19830810,000000,1.66931,1.6967,1.64161,1.6899,1729406.2128348,0
+BMY.US,D,19830811,000000,1.6899,1.70371,1.67621,1.683,1768999.5111725,0
+BMY.US,D,19830812,000000,1.683,1.6967,1.6625,1.66931,2600507.4777565,0
+BMY.US,D,19830815,000000,1.6899,1.7175,1.683,1.7175,2297718.126955,0
+BMY.US,D,19830816,000000,1.7105,1.73809,1.7105,1.731,2870689.1504714,0
+BMY.US,D,19830817,000000,1.7448,1.7586,1.73809,1.7517,2148648.9477946,0
+BMY.US,D,19830818,000000,1.7517,1.7859,1.7448,1.7792,4391635.729332,0
+BMY.US,D,19830819,000000,1.7792,1.79989,1.7448,1.7859,2747244.0583756,0
+BMY.US,D,19830822,000000,1.8064,1.8137,1.77239,1.7792,1225137.775238,0
+BMY.US,D,19830823,000000,1.7859,1.7859,1.7517,1.7586,2784512.8750873,0
+BMY.US,D,19830824,000000,1.73809,1.7448,1.6967,1.70371,2308202.1377108,0
+BMY.US,D,19830825,000000,1.683,1.7175,1.6625,1.70371,1427780.6247679,0
+BMY.US,D,19830826,000000,1.7105,1.7243,1.6967,1.7243,1141290.0399376,0
+BMY.US,D,19830829,000000,1.7175,1.7243,1.7105,1.7243,493780.3683833,0
+BMY.US,D,19830830,000000,1.7175,1.7243,1.70371,1.7175,1151765.9337781,0
+BMY.US,D,19830831,000000,1.70371,1.7175,1.6899,1.7105,1785307.4086735,0
+BMY.US,D,19830901,000000,1.70371,1.70371,1.66931,1.683,2230175.2453123,0
+BMY.US,D,19830902,000000,1.683,1.683,1.67621,1.683,889736.68789206,0
+BMY.US,D,19830906,000000,1.6899,1.7175,1.683,1.6967,3522854.8875786,0
+BMY.US,D,19830907,000000,1.7105,1.7175,1.66931,1.7175,5062432.8309518,0
+BMY.US,D,19830908,000000,1.70371,1.70371,1.66931,1.6899,4331076.4387116,0
+BMY.US,D,19830909,000000,1.70371,1.70371,1.683,1.683,2549267.4205428,0
+BMY.US,D,19830912,000000,1.7175,1.7175,1.683,1.683,2599346.7588652,0
+BMY.US,D,19830913,000000,1.683,1.7105,1.683,1.7105,1276379.8616805,0
+BMY.US,D,19830914,000000,1.6967,1.7105,1.683,1.6899,1884292.1764394,0
+BMY.US,D,19830915,000000,1.70371,1.70371,1.6899,1.6899,1427780.6247679,0
+BMY.US,D,19830916,000000,1.6899,1.7517,1.683,1.7517,10789845.979079,0
+BMY.US,D,19830919,000000,1.7586,1.8137,1.7517,1.79989,4609417.6405561,0
+BMY.US,D,19830920,000000,1.8137,1.87539,1.79989,1.84809,6641608.1311204,0
+BMY.US,D,19830921,000000,1.84809,1.87539,1.83419,1.86849,7577926.7814444,0
+BMY.US,D,19830922,000000,1.86849,1.90969,1.86849,1.8821,5212661.7143891,0
+BMY.US,D,19830923,000000,1.95089,1.95089,1.90969,1.94399,5385023.3966871,0
+BMY.US,D,19830926,000000,1.95089,1.99889,1.93729,1.97838,5036811.7877305,0
+BMY.US,D,19830927,000000,1.97838,1.97838,1.94399,1.96479,3449488.1191907,0
+BMY.US,D,19830928,000000,1.95089,1.97149,1.93729,1.94399,3291108.8381533,0
+BMY.US,D,19830929,000000,1.93729,1.94399,1.91668,1.91668,3110595.7436408,0
+BMY.US,D,19830930,000000,1.91668,1.91668,1.8821,1.8821,1084226.0959786,0
+BMY.US,D,19831003,000000,1.87539,1.97149,1.86199,1.96479,4441718.1114976,0
+BMY.US,D,19831004,000000,1.97149,1.99889,1.96479,1.99889,2976670.6992469,0
+BMY.US,D,19831005,000000,1.99889,2.08148,1.99889,2.08148,6981663.2547904,0
+BMY.US,D,19831006,000000,2.11588,2.12239,2.08818,2.11588,8126449.6560039,0
+BMY.US,D,19831007,000000,2.11588,2.13638,2.10208,2.11588,4998382.2521274,0
+BMY.US,D,19831010,000000,2.10208,2.11588,2.07468,2.11588,1763175.6244272,0
+BMY.US,D,19831011,000000,2.10878,2.10878,2.07468,2.07468,2534130.3880773,0
+BMY.US,D,19831012,000000,2.06768,2.06768,2.03339,2.04718,2727447.9165139,0
+BMY.US,D,19831013,000000,2.03998,2.05369,2.02629,2.03998,1334608.5829885,0
+BMY.US,D,19831014,000000,2.04718,2.08818,2.03339,2.08818,1569855.0521474,0
+BMY.US,D,19831017,000000,2.10208,2.16427,2.08818,2.12967,4460349.4760102,0
+BMY.US,D,19831018,000000,2.13638,2.13638,2.07468,2.08818,4700246.93765,0
+BMY.US,D,19831019,000000,2.06768,2.10208,2.04718,2.10208,2203389.424742,0
+BMY.US,D,19831020,000000,2.10208,2.17048,2.10208,2.13638,3323713.4723968,0
+BMY.US,D,19831021,000000,2.14338,2.14998,2.11588,2.14338,2939403.911764,0
+BMY.US,D,19831024,000000,2.10208,2.17048,2.09547,2.16427,3455310.9913215,0
+BMY.US,D,19831025,000000,2.17048,2.19147,2.16427,2.17758,2211543.8807997,0
+BMY.US,D,19831026,000000,2.16427,2.17048,2.10878,2.10878,3439011.2107358,0
+BMY.US,D,19831027,000000,2.10208,2.10208,2.06768,2.08148,2118372.8536349,0
+BMY.US,D,19831028,000000,2.06768,2.06768,2.03339,2.03339,2926592.375539,0
+BMY.US,D,19831031,000000,2.03339,2.03998,1.99889,2.01248,6607835.6756847,0
+BMY.US,D,19831101,000000,2.01248,2.03339,2.00579,2.02629,3793041.6333655,0
+BMY.US,D,19831102,000000,2.01949,2.05369,2.01248,2.05369,6223521.0419798,0
+BMY.US,D,19831103,000000,2.06089,2.07468,2.03998,2.03998,2932413.2184409,0
+BMY.US,D,19831104,000000,2.03998,2.03998,2.00579,2.01248,2693676.4756926,0
+BMY.US,D,19831107,000000,2.00579,2.01248,1.99889,1.99889,935156.91681825,0
+BMY.US,D,19831108,000000,1.99889,1.99889,1.98509,1.99229,1951839.1165398,0
+BMY.US,D,19831109,000000,1.99229,2.05369,1.99229,2.05369,1718924.2313078,0
+BMY.US,D,19831110,000000,2.06089,2.08148,2.03339,2.04718,5039142.357043,0
+BMY.US,D,19831111,000000,2.04718,2.06768,2.03339,2.06768,3006948.8226355,0
+BMY.US,D,19831114,000000,2.06768,2.06768,2.03339,2.06089,2591195.3466507,0
+BMY.US,D,19831115,000000,2.04718,2.05369,2.03339,2.03339,2075283.1940211,0
+BMY.US,D,19831116,000000,2.03998,2.04718,2.03339,2.03339,2393217.6942035,0
+BMY.US,D,19831117,000000,2.03339,2.04718,2.01949,2.02629,1222811.2643831,0
+BMY.US,D,19831118,000000,2.02629,2.03339,1.99889,2.00579,1646716.1525824,0
+BMY.US,D,19831121,000000,2.01248,2.03339,2.00579,2.02629,2153312.1156485,0
+BMY.US,D,19831122,000000,2.03339,2.03998,1.99889,1.99889,4317103.1689806,0
+BMY.US,D,19831123,000000,1.99889,2.00579,1.97149,1.97838,3414555.959478,0
+BMY.US,D,19831125,000000,1.98509,2.00579,1.97149,1.99889,1307823.7770327,0
+BMY.US,D,19831128,000000,2.02629,2.02629,2.00579,2.01949,1221645.4724197,0
+BMY.US,D,19831129,000000,2.03339,2.03339,1.99889,2.03339,2946395.6197015,0
+BMY.US,D,19831130,000000,2.02629,2.03998,2.01949,2.01949,1519779.7722828,0
+BMY.US,D,19831201,000000,2.01248,2.03339,1.98509,1.99229,3387771.1535221,0
+BMY.US,D,19831202,000000,1.97838,1.98509,1.92349,1.94399,4833012.2777669,0
+BMY.US,D,19831205,000000,1.90969,1.93039,1.89569,1.92349,3966568.0930125,0
+BMY.US,D,19831206,000000,1.92349,1.93729,1.92349,1.92349,1982119.2691572,0
+BMY.US,D,19831207,000000,1.91668,1.93729,1.90969,1.93039,2539948.1871361,0
+BMY.US,D,19831208,000000,1.93039,1.94399,1.92349,1.93729,2034526.1329489,0
+BMY.US,D,19831209,000000,1.93729,1.93729,1.92349,1.93729,2375745.0193535,0
+BMY.US,D,19831212,000000,1.93039,1.97149,1.93039,1.95089,2500353.8741839,0
+BMY.US,D,19831213,000000,1.93729,1.95769,1.93039,1.93729,1165744.2765809,0
+BMY.US,D,19831214,000000,1.92349,1.92349,1.86199,1.86849,3603211.3346751,0
+BMY.US,D,19831215,000000,1.86849,1.89569,1.86199,1.87539,3440174.9734704,0
+BMY.US,D,19831216,000000,1.88919,1.92349,1.8821,1.91668,2534130.3880773,0
+BMY.US,D,19831219,000000,1.93039,1.99889,1.93039,1.97838,2961528.5937093,0
+BMY.US,D,19831220,000000,1.97838,1.99889,1.93729,1.95089,3572932.1966721,0
+BMY.US,D,19831221,000000,1.94399,1.95769,1.90319,1.92349,5622596.3767008,0
+BMY.US,D,19831222,000000,1.92349,1.93729,1.91668,1.93039,1943683.6458676,0
+BMY.US,D,19831223,000000,1.93729,1.94399,1.92349,1.93039,763967.11417022,0
+BMY.US,D,19831227,000000,1.93729,1.93729,1.93039,1.93039,988730.58718773,0
+BMY.US,D,19831228,000000,1.93039,1.94399,1.93039,1.94399,1288026.6205566,0
+BMY.US,D,19831229,000000,1.94399,1.94399,1.92349,1.93039,1108676.2741643,0
+BMY.US,D,19831230,000000,1.93729,1.95089,1.93039,1.94399,1380026.7826859,0
+BMY.US,D,19840103,000000,1.94399,1.99229,1.94399,1.98509,4144747.5743692,0
+BMY.US,D,19840104,000000,1.97838,2.01248,1.97838,1.99889,2958040.3493487,0
+BMY.US,D,19840105,000000,1.99889,2.03339,1.99889,2.01949,4871443.8425989,0
+BMY.US,D,19840106,000000,2.02629,2.03339,1.99889,2.01248,1725905.7931011,0
+BMY.US,D,19840109,000000,2.01248,2.03339,2.01248,2.01248,5057772.7069412,0
+BMY.US,D,19840110,000000,2.01248,2.02629,2.00579,2.01949,4359025.0074021,0
+BMY.US,D,19840111,000000,2.02629,2.03998,2.01248,2.03339,4700246.93765,0
+BMY.US,D,19840112,000000,2.03339,2.04718,2.01949,2.02629,3695216.5698765,0
+BMY.US,D,19840113,000000,2.03998,2.06089,2.03998,2.04718,5736728.3230763,0
+BMY.US,D,19840116,000000,2.06089,2.08148,2.05369,2.08148,4979750.8876148,0
+BMY.US,D,19840117,000000,2.08148,2.08818,2.06768,2.08148,3840790.4023753,0
+BMY.US,D,19840118,000000,2.08818,2.10208,2.06089,2.07468,2241817.9457306,0
+BMY.US,D,19840119,000000,2.05369,2.08148,2.04718,2.05369,1817911.0283025,0
+BMY.US,D,19840120,000000,2.06089,2.06089,2.01248,2.03998,1102859.48972,0
+BMY.US,D,19840123,000000,2.04718,2.05369,1.99889,2.00579,2395544.2050584,0
+BMY.US,D,19840124,000000,2.01248,2.03339,2.00579,2.02629,1504644.7690461,0
+BMY.US,D,19840125,000000,2.01248,2.05369,2.00579,2.01248,3466958.764812,0
+BMY.US,D,19840126,000000,2.01949,2.01949,1.99889,2.01248,1353241.9767299,0
+BMY.US,D,19840127,000000,2.01248,2.01949,2.00579,2.01248,1034150.8161139,0
+BMY.US,D,19840130,000000,2.02629,2.04718,2.00579,2.01248,2106721.0216868,0
+BMY.US,D,19840131,000000,2.01248,2.03339,1.99889,2.01949,5092715.0127981,0
+BMY.US,D,19840201,000000,2.02629,2.03998,1.99889,2.01248,3285283.9367937,0
+BMY.US,D,19840202,000000,1.98509,2.09547,1.98509,2.08818,3908337.3424757,0
+BMY.US,D,19840203,000000,2.08818,2.12239,2.06089,2.07468,5419960.6294719,0
+BMY.US,D,19840206,000000,2.06089,2.06089,2.01248,2.02629,6891994.676588,0
+BMY.US,D,19840207,000000,2.02629,2.04718,2.00579,2.03998,5153271.2595754,0
+BMY.US,D,19840208,000000,2.02629,2.04718,1.99229,2.00579,3433184.2801473,0
+BMY.US,D,19840209,000000,2.00579,2.01949,1.98509,1.99889,3203761.6977337,0
+BMY.US,D,19840210,000000,2.00579,2.01248,1.98509,1.99229,3650965.1767571,0
+BMY.US,D,19840213,000000,1.98509,2.00579,1.98509,1.99229,3734811.8974431,0
+BMY.US,D,19840214,000000,1.99229,2.03339,1.99229,2.03339,3724327.8866873,0
+BMY.US,D,19840215,000000,2.03339,2.04718,1.99229,1.99229,1789960.4303832,0
+BMY.US,D,19840216,000000,2.00579,2.01949,1.99229,2.01949,2352452.5162158,0
+BMY.US,D,19840217,000000,2.01949,2.04718,2.01248,2.01949,2700663.1105581,0
+BMY.US,D,19840221,000000,2.01248,2.01949,1.97838,1.97838,1913404.5078646,0
+BMY.US,D,19840222,000000,1.95769,1.95769,1.91668,1.92349,2808972.1848028,0
+BMY.US,D,19840223,000000,1.91668,1.94399,1.88919,1.94399,3737139.4229123,0
+BMY.US,D,19840224,000000,1.97838,2.03998,1.96479,2.02629,2989481.2208576,0
+BMY.US,D,19840227,000000,2.02629,2.02629,1.97838,2.00579,5378036.7618216,0
+BMY.US,D,19840228,000000,2.00579,2.01248,1.95769,1.96479,5430443.6256132,0
+BMY.US,D,19840229,000000,1.96479,1.99889,1.95089,1.97838,4474320.7165123,0
+BMY.US,D,19840301,000000,1.97838,1.99889,1.96479,1.98509,2952215.4479891,0
+BMY.US,D,19840302,000000,2.01248,2.03998,2.01248,2.01248,7477773.1778718,0
+BMY.US,D,19840305,000000,2.01248,2.01949,2.00579,2.01248,1225137.775238,0
+BMY.US,D,19840306,000000,2.01248,2.03998,2.01248,2.01248,2350124.9907466,0
+BMY.US,D,19840307,000000,2.01248,2.01248,1.99229,2.01248,2605165.5725383,0
+BMY.US,D,19840308,000000,2.00579,2.02629,1.99889,2.01248,2399037.522491,0
+BMY.US,D,19840309,000000,2.01248,2.01248,1.98509,1.99229,1795785.3317428,0
+BMY.US,D,19840312,000000,2.00579,2.05369,1.99889,2.05369,3117582.3785063,0
+BMY.US,D,19840313,000000,2.06768,2.12239,2.05369,2.08148,4504601.8837442,0
+BMY.US,D,19840314,000000,2.08818,2.11588,2.08818,2.09547,3811671.9832636,0
+BMY.US,D,19840315,000000,2.10208,2.10878,2.08818,2.10878,2649423.0533443,0
+BMY.US,D,19840316,000000,2.16427,2.19147,2.12239,2.12967,6073288.1000849,0
+BMY.US,D,19840319,000000,2.10878,2.10878,2.06089,2.08818,3179310.5049335,0
+BMY.US,D,19840320,000000,2.08818,2.12239,2.08818,2.12239,3386605.3615586,0
+BMY.US,D,19840321,000000,2.13638,2.14338,2.08818,2.09547,3773244.4768894,0
+BMY.US,D,19840322,000000,2.08818,2.09547,2.06089,2.06768,2161458.4547909,0
+BMY.US,D,19840323,000000,2.07468,2.08818,2.05369,2.08818,4397458.6014628,0
+BMY.US,D,19840326,000000,2.08818,2.10208,2.08148,2.08818,1183211.8783589,0
+BMY.US,D,19840327,000000,2.09547,2.11588,2.08818,2.10878,2253465.7192211,0
+BMY.US,D,19840328,000000,2.12239,2.18418,2.12239,2.17758,4315938.3916316,0
+BMY.US,D,19840329,000000,2.21188,2.21188,2.18418,2.19147,3451816.6592743,0
+BMY.US,D,19840330,000000,2.17758,2.20508,2.17758,2.19147,2633118.1996865,0
+BMY.US,D,19840402,000000,2.19798,2.22567,2.12239,2.12967,4250722.0208437,0
+BMY.US,D,19840403,000000,2.10208,2.12967,2.08818,2.10878,3883880.061989,0
+BMY.US,D,19840404,000000,2.12239,2.14998,2.12239,2.12967,4135425.2971192,0
+BMY.US,D,19840405,000000,2.13638,2.14998,2.08818,2.08818,3529846.5955161,0
+BMY.US,D,19840406,000000,2.10208,2.15707,2.09547,2.15707,2861376.0047511,0
+BMY.US,D,19840409,000000,2.16427,2.16427,2.13638,2.14338,1391670.4977187,0
+BMY.US,D,19840410,000000,2.15707,2.16427,2.14998,2.15707,1646716.1525824,0
+BMY.US,D,19840411,000000,2.14998,2.14998,2.11588,2.12239,1897100.6688212,0
+BMY.US,D,19840412,000000,2.13638,2.16427,2.09547,2.16427,2980160.9728364,0
+BMY.US,D,19840413,000000,2.16427,2.19147,2.15707,2.17048,2700663.1105581,0
+BMY.US,D,19840416,000000,2.14998,2.19798,2.14998,2.19147,1755025.2268272,0
+BMY.US,D,19840417,000000,2.19798,2.19798,2.17758,2.19798,2539948.1871361,0
+BMY.US,D,19840418,000000,2.19798,2.19798,2.14338,2.17758,2269769.5582645,0
+BMY.US,D,19840419,000000,2.16427,2.17758,2.15707,2.17758,1526762.3486905,0
+BMY.US,D,19840423,000000,2.17758,2.19147,2.16427,2.16427,1412637.5046159,0
+BMY.US,D,19840424,000000,2.17048,2.19147,2.14998,2.17048,5487508.5841866,0
+BMY.US,D,19840425,000000,2.18418,2.18418,2.16427,2.17048,2614483.7913307,0
+BMY.US,D,19840426,000000,2.16427,2.21188,2.16427,2.19798,3500730.2056333,0
+BMY.US,D,19840427,000000,2.19798,2.21188,2.16427,2.17048,3285283.9367937,0
+BMY.US,D,19840430,000000,2.17048,2.17758,2.14338,2.16427,1848191.18092,0
+BMY.US,D,19840501,000000,2.15707,2.18418,2.14338,2.16427,4013148.0262156,0
+BMY.US,D,19840502,000000,2.15707,2.17048,2.14338,2.16427,3575265.8098278,0
+BMY.US,D,19840503,000000,2.14998,2.15707,2.09547,2.12239,2156803.4038523,0
+BMY.US,D,19840504,000000,2.10878,2.11588,2.06089,2.08818,2514329.1731436,0
+BMY.US,D,19840507,000000,2.06768,2.06768,2.02629,2.04718,4759642.4655358,0
+BMY.US,D,19840508,000000,2.04718,2.08818,2.03339,2.08818,6455274.193706,0
+BMY.US,D,19840509,000000,2.09547,2.10208,2.07468,2.08818,2577215.9892333,0
+BMY.US,D,19840510,000000,2.08818,2.10208,2.08148,2.08818,4822532.3254688,0
+BMY.US,D,19840511,000000,2.08148,2.08818,2.06089,2.08148,1676995.2905854,0
+BMY.US,D,19840514,000000,2.08148,2.08148,2.06768,2.06768,1862166.4798797,0
+BMY.US,D,19840515,000000,2.06768,2.08818,2.04718,2.08148,5380365.3019053,0
+BMY.US,D,19840516,000000,2.08818,2.10208,2.08818,2.09547,1940194.3868926,0
+BMY.US,D,19840517,000000,2.10208,2.10208,2.04718,2.08148,3103608.094161,0
+BMY.US,D,19840518,000000,2.08148,2.08818,2.02629,2.03339,3062849.0038599,0
+BMY.US,D,19840521,000000,2.02629,2.04718,2.00579,2.01248,2579546.5585458,0
+BMY.US,D,19840522,000000,2.01248,2.04718,1.99889,2.04718,2585365.372219,0
+BMY.US,D,19840523,000000,2.05369,2.08148,2.03998,2.05369,3748785.1671739,0
+BMY.US,D,19840524,000000,2.06768,2.07468,2.04718,2.05369,1893609.3806174,0
+BMY.US,D,19840525,000000,2.04718,2.07468,2.04718,2.06768,1636234.1710554,0
+BMY.US,D,19840529,000000,2.06089,2.06768,2.02629,2.02629,2444457.7514173,0
+BMY.US,D,19840530,000000,2.01949,2.06768,2.00579,2.04718,3652129.9541061,0
+BMY.US,D,19840531,000000,2.04718,2.04718,2.03339,2.04718,1304333.5034431,0
+BMY.US,D,19840601,000000,2.05369,2.12239,2.05369,2.12239,3819825.424707,0
+BMY.US,D,19840604,000000,2.16427,2.16427,2.12239,2.12239,4442877.8157746,0
+BMY.US,D,19840605,000000,2.12967,2.22567,2.12239,2.14998,3105933.5904015,0
+BMY.US,D,19840606,000000,2.13638,2.19798,2.13638,2.19798,3151349.76087,0
+BMY.US,D,19840607,000000,2.18418,2.22567,2.17048,2.20508,4938992.811928,0
+BMY.US,D,19840608,000000,2.20508,2.25337,2.19147,2.23218,3153686.417869,0
+BMY.US,D,19840611,000000,2.21907,2.22567,2.19147,2.19147,1985611.5719755,0
+BMY.US,D,19840612,000000,2.19147,2.19147,2.15707,2.17048,1367216.2610752,0
+BMY.US,D,19840613,000000,2.17758,2.19147,2.15707,2.17758,1120325.0622692,0
+BMY.US,D,19840614,000000,2.17758,2.17758,2.14998,2.16427,1628086.8172987,0
+BMY.US,D,19840615,000000,2.17758,2.19147,2.15707,2.16427,3046548.2086597,0
+BMY.US,D,19840618,000000,2.13638,2.20508,2.13638,2.19798,4010819.486132,0
+BMY.US,D,19840619,000000,2.19798,2.22567,2.19147,2.21188,3890866.6968544,0
+BMY.US,D,19840620,000000,2.17048,2.24617,2.17048,2.24617,3630002.2283175,0
+BMY.US,D,19840621,000000,2.22567,2.29427,2.21907,2.27358,6477402.934109,0
+BMY.US,D,19840622,000000,2.26716,2.26716,2.22567,2.23218,4895898.0792423,0
+BMY.US,D,19840625,000000,2.23218,2.23218,2.17758,2.20508,3912992.3934142,0
+BMY.US,D,19840626,000000,2.19798,2.21188,2.16427,2.17758,2822941.396076,0
+BMY.US,D,19840627,000000,2.16427,2.18418,2.16427,2.17048,2433977.7991191,0
+BMY.US,D,19840628,000000,2.17048,2.20508,2.16427,2.20508,1701450.5418433,0
+BMY.US,D,19840629,000000,2.20508,2.21188,2.18418,2.19798,4786426.2568773,0
+BMY.US,D,19840702,000000,2.19147,2.19798,2.17048,2.18418,2579546.5585458,0
+BMY.US,D,19840703,000000,2.18418,2.19147,2.16427,2.17048,2027538.483469,0
+BMY.US,D,19840705,000000,2.17048,2.17048,2.12967,2.12967,3636991.9070262,0
+BMY.US,D,19840706,000000,2.12967,2.12967,2.11588,2.11588,3682407.0628803,0
+BMY.US,D,19840709,000000,2.12239,2.14998,2.10208,2.13638,4331076.4387116,0
+BMY.US,D,19840710,000000,2.12967,2.14998,2.12239,2.12967,5110182.6145761,0
+BMY.US,D,19840711,000000,2.12239,2.12967,2.04718,2.06089,2893981.653609,0
+BMY.US,D,19840712,000000,2.06089,2.09547,2.05369,2.06768,5117168.2348271,0
+BMY.US,D,19840713,000000,2.08148,2.10208,2.08148,2.10208,2263946.6861336,0
+BMY.US,D,19840716,000000,2.10208,2.12239,2.09547,2.12239,2468908.9442175,0
+BMY.US,D,19840717,000000,2.10878,2.12967,2.10208,2.12967,2347797.4652774,0
+BMY.US,D,19840718,000000,2.12967,2.12967,2.06768,2.08148,3958411.6077259,0
+BMY.US,D,19840719,000000,2.06768,2.07468,2.03998,2.04718,4685108.8905701,0
+BMY.US,D,19840720,000000,2.04718,2.06089,2.03339,2.04718,3324878.2497458,0
+BMY.US,D,19840723,000000,2.04718,2.06768,2.03339,2.05369,3897851.302491,0
+BMY.US,D,19840724,000000,2.06089,2.08148,2.03339,2.03998,3202598.9496134,0
+BMY.US,D,19840725,000000,2.03998,2.07468,2.03998,2.06089,1947183.0509868,0
+BMY.US,D,19840726,000000,2.06768,2.12239,2.06768,2.10878,4147073.0706096,0
+BMY.US,D,19840727,000000,2.12239,2.14998,2.10208,2.14338,3305083.1224986,0
+BMY.US,D,19840730,000000,2.14338,2.15707,2.13638,2.13638,1898270.5192424,0
+BMY.US,D,19840731,000000,2.17048,2.17048,2.14338,2.14338,1566363.7639436,0
+BMY.US,D,19840801,000000,2.15707,2.17048,2.14998,2.16427,3192111.8950144,0
+BMY.US,D,19840802,000000,2.17758,2.28727,2.17048,2.28727,5800780.9311295,0
+BMY.US,D,19840803,000000,2.28727,2.32877,2.24617,2.28727,7442836.9597015,0
+BMY.US,D,19840806,000000,2.27358,2.30807,2.20508,2.23948,7305415.5540315,0
+BMY.US,D,19840807,000000,2.21907,2.26017,2.19147,2.24617,5586493.3519525,0
+BMY.US,D,19840808,000000,2.24617,2.26716,2.22567,2.23218,3093126.1126341,0
+BMY.US,D,19840809,000000,2.22567,2.32187,2.22567,2.30807,7126071.2953258,0
+BMY.US,D,19840810,000000,2.36316,2.36316,2.21907,2.27358,7835301.9910063,0
+BMY.US,D,19840813,000000,2.26716,2.30117,2.26017,2.29427,1221645.4724197,0
+BMY.US,D,19840814,000000,2.30117,2.31497,2.24617,2.25337,2067126.7087346,0
+BMY.US,D,19840815,000000,2.25337,2.26716,2.21907,2.22567,1926219.0879329,0
+BMY.US,D,19840816,000000,2.22567,2.30807,2.22567,2.28727,2771704.3827055,0
+BMY.US,D,19840817,000000,2.29427,2.29427,2.24617,2.28097,2347797.4652774,0
+BMY.US,D,19840820,000000,2.28727,2.30807,2.27358,2.30807,1822570.1376988,0
+BMY.US,D,19840821,000000,2.30117,2.32187,2.30117,2.32187,4356700.5257761,0
+BMY.US,D,19840822,000000,2.32187,2.32877,2.24617,2.26017,4885417.1123297,0
+BMY.US,D,19840823,000000,2.24617,2.28097,2.24617,2.25337,3358652.7344104,0
+BMY.US,D,19840824,000000,2.26716,2.28727,2.25337,2.26017,2298880.8750752,0
+BMY.US,D,19840827,000000,2.24617,2.25337,2.21188,2.23218,2520147.9868168,0
+BMY.US,D,19840828,000000,2.23948,2.26716,2.23218,2.26017,1446409.9600516,0
+BMY.US,D,19840829,000000,2.26716,2.28727,2.24617,2.25337,1869149.0562874,0
+BMY.US,D,19840830,000000,2.24617,2.25337,2.22567,2.23948,1225137.775238,0
+BMY.US,D,19840831,000000,2.24617,2.26017,2.23948,2.24617,1319470.5359086,0
+BMY.US,D,19840904,000000,2.24617,2.24617,2.20508,2.20508,2224349.3293383,0
+BMY.US,D,19840905,000000,2.19798,2.23218,2.19147,2.23218,2701828.9025215,0
+BMY.US,D,19840906,000000,2.24617,2.27358,2.23948,2.26716,1649047.7365093,0
+BMY.US,D,19840907,000000,2.26716,2.27358,2.21907,2.21907,1767832.7045946,0
+BMY.US,D,19840910,000000,2.21188,2.24617,2.19798,2.22567,1428943.372888,0
+BMY.US,D,19840911,000000,2.24617,2.27358,2.24617,2.25337,2422326.9817854,0
+BMY.US,D,19840912,000000,2.24617,2.25337,2.19147,2.21188,3020926.150824,0
+BMY.US,D,19840913,000000,2.21188,2.28727,2.19798,2.28727,3011604.8881884,0
+BMY.US,D,19840914,000000,2.29427,2.31497,2.23948,2.26716,4745666.1519617,0
+BMY.US,D,19840917,000000,2.25337,2.30807,2.23948,2.25337,1720086.979428,0
+BMY.US,D,19840918,000000,2.26017,2.26017,2.23218,2.24617,1411475.7711101,0
+BMY.US,D,19840919,000000,2.22567,2.27358,2.21907,2.24617,2919608.7845168,0
+BMY.US,D,19840920,000000,2.23948,2.26017,2.22567,2.24617,1803936.7439572,0
+BMY.US,D,19840921,000000,2.24617,2.26017,2.20508,2.20508,3504222.5084516,0
+BMY.US,D,19840924,000000,2.19798,2.19798,2.16427,2.17048,1715421.7823453,0
+BMY.US,D,19840925,000000,2.16427,2.18418,2.12967,2.17048,4836506.6098141,0
+BMY.US,D,19840926,000000,2.17048,2.22567,2.16427,2.18418,2150980.5317215,0
+BMY.US,D,19840927,000000,2.19798,2.20508,2.17048,2.18418,2061310.9389047,0
+BMY.US,D,19840928,000000,2.18418,2.18418,2.14998,2.16427,1437090.7266448,0
+BMY.US,D,19841001,000000,2.14338,2.14998,2.11588,2.12239,3090795.5433216,0
+BMY.US,D,19841002,000000,2.12967,2.14338,2.12967,2.13638,1779482.5073139,0
+BMY.US,D,19841003,000000,2.14338,2.14338,2.10878,2.12239,1976292.3385687,0
+BMY.US,D,19841004,000000,2.12239,2.13638,2.10878,2.12239,3442505.5427829,0
+BMY.US,D,19841005,000000,2.12967,2.13638,2.10878,2.10878,1445243.1534737,0
+BMY.US,D,19841008,000000,2.10208,2.10208,2.06089,2.08148,2886996.033358,0
+BMY.US,D,19841009,000000,2.08818,2.11588,2.08818,2.09547,1621090.036289,0
+BMY.US,D,19841010,000000,2.10208,2.10208,2.06089,2.10208,2174274.0494735,0
+BMY.US,D,19841011,000000,2.10208,2.13638,2.09547,2.11588,3401740.3647952,0
+BMY.US,D,19841012,000000,2.11588,2.13638,2.09547,2.10878,3710360.7046429,0
+BMY.US,D,19841015,000000,2.10878,2.12239,2.09547,2.11588,3627673.6882339,0
+BMY.US,D,19841016,000000,2.11588,2.13638,2.11588,2.13638,3171150.9758037,0
+BMY.US,D,19841017,000000,2.14998,2.21188,2.14998,2.20508,2771704.3827055,0
+BMY.US,D,19841018,000000,2.22567,2.32877,2.21188,2.31497,3980543.3919721,0
+BMY.US,D,19841019,000000,2.34237,2.34966,2.27358,2.28097,4370671.766278,0
+BMY.US,D,19841022,000000,2.29427,2.30807,2.26017,2.26716,1970468.4518236,0
+BMY.US,D,19841023,000000,2.26017,2.28097,2.24617,2.26017,3639315.3740377,0
+BMY.US,D,19841024,000000,2.26017,2.29427,2.26017,2.27358,1553550.1984897,0
+BMY.US,D,19841025,000000,2.28727,2.30807,2.28097,2.28727,1657199.1487238,0
+BMY.US,D,19841026,000000,2.29427,2.30117,2.28727,2.29427,1526762.3486905,0
+BMY.US,D,19841029,000000,2.30117,2.30807,2.28727,2.29427,1163413.7072684,0
+BMY.US,D,19841030,000000,2.30117,2.32877,2.30117,2.31497,2916112.4232408,0
+BMY.US,D,19841031,000000,2.31497,2.34966,2.30117,2.32187,2555091.307288,0
+BMY.US,D,19841101,000000,2.30807,2.33546,2.30807,2.32877,4435890.1662948,0
+BMY.US,D,19841102,000000,2.32877,2.36316,2.32877,2.34237,4278667.5456911,0
+BMY.US,D,19841105,000000,2.34966,2.36316,2.34237,2.34966,2408358.7851266,0
+BMY.US,D,19841106,000000,2.34966,2.36316,2.34966,2.36316,2512004.6915176,0
+BMY.US,D,19841107,000000,2.36316,2.36316,2.32187,2.34966,3536834.2449959,0
+BMY.US,D,19841108,000000,2.34966,2.34966,2.29427,2.30117,2322171.348984,0
+BMY.US,D,19841109,000000,2.31497,2.32877,2.27358,2.28097,1093545.3293853,0
+BMY.US,D,19841112,000000,2.27358,2.28727,2.25337,2.28097,1345085.4914434,0
+BMY.US,D,19841113,000000,2.28727,2.30117,2.27358,2.29427,1487169.0503528,0
+BMY.US,D,19841114,000000,2.29427,2.34966,2.29427,2.32187,2403694.6026584,0
+BMY.US,D,19841115,000000,2.32877,2.33546,2.30807,2.32877,3868739.9856803,0
+BMY.US,D,19841116,000000,2.32877,2.34237,2.28097,2.28097,4247227.6887967,0
+BMY.US,D,19841119,000000,2.29427,2.30807,2.28727,2.29427,1581500.7964091,0
+BMY.US,D,19841120,000000,2.30117,2.33546,2.30117,2.31497,1929711.3907512,0
+BMY.US,D,19841121,000000,2.30807,2.33546,2.30807,2.32187,2057817.621472,0
+BMY.US,D,19841123,000000,2.33546,2.37686,2.32187,2.37686,2832261.6440971,0
+BMY.US,D,19841126,000000,2.36316,2.37686,2.32877,2.33546,3817496.8846233,0
+BMY.US,D,19841127,000000,2.33546,2.36316,2.33546,2.36316,3511215.2310034,0
+BMY.US,D,19841128,000000,2.35637,2.35637,2.30807,2.32187,1525601.6297991,0
+BMY.US,D,19841129,000000,2.31497,2.31497,2.26716,2.28097,2403694.6026584,0
+BMY.US,D,19841130,000000,2.28097,2.28097,2.24617,2.26017,1508128.9549491,0
+BMY.US,D,19841203,000000,2.26017,2.26716,2.23218,2.26017,1928549.6572454,0
+BMY.US,D,19841204,000000,2.25337,2.28727,2.25337,2.26017,2198726.2568881,0
+BMY.US,D,19841205,000000,2.26716,2.28097,2.26017,2.26017,1297345.8539633,0
+BMY.US,D,19841206,000000,2.26017,2.26017,2.24617,2.26017,1772492.8286052,0
+BMY.US,D,19841207,000000,2.26017,2.26716,2.25337,2.26017,2062478.760097,0
+BMY.US,D,19841210,000000,2.26017,2.26017,2.23948,2.26017,2164958.8745245,0
+BMY.US,D,19841211,000000,2.26017,2.29427,2.26017,2.29427,4053904.0726736,0
+BMY.US,D,19841212,000000,2.29427,2.29427,2.26017,2.26716,2361769.7203938,0
+BMY.US,D,19841213,000000,2.26017,2.30117,2.26017,2.28097,2124195.7257657,0
+BMY.US,D,19841214,000000,2.29427,2.34966,2.28097,2.32187,3823319.7567541,0
+BMY.US,D,19841217,000000,2.34966,2.34966,2.31497,2.33546,3397082.2700135,0
+BMY.US,D,19841218,000000,2.34966,2.40406,2.32877,2.40406,6504185.7108361,0
+BMY.US,D,19841219,000000,2.40406,2.45236,2.40406,2.41126,7376457.8407933,0
+BMY.US,D,19841220,000000,2.43166,2.45236,2.42486,2.43166,5093874.717075,0
+BMY.US,D,19841221,000000,2.43876,2.44546,2.37006,2.41797,3493742.5561534,0
+BMY.US,D,19841224,000000,2.43166,2.48675,2.43166,2.47986,2848567.5123693,0
+BMY.US,D,19841226,000000,2.47986,2.48675,2.43876,2.44546,2626132.5794355,0
+BMY.US,D,19841227,000000,2.43166,2.43876,2.41126,2.43876,1689811.8998826,0
+BMY.US,D,19841228,000000,2.44546,2.48675,2.44546,2.48675,2543445.5630264,0
+BMY.US,D,19841231,000000,2.48675,2.49356,2.47316,2.49356,2162627.2905976,0
+BMY.US,D,19850102,000000,2.48675,2.48675,2.43876,2.43876,1959990.5287542,0
+BMY.US,D,19850103,000000,2.43166,2.43166,2.33546,2.37006,11715681.633262,0
+BMY.US,D,19850104,000000,2.37006,2.39047,2.35637,2.37686,3350498.2783527,0
+BMY.US,D,19850107,000000,2.38377,2.41797,2.37686,2.39756,2388555.5409641,0
+BMY.US,D,19850108,000000,2.39756,2.42486,2.39756,2.41126,2153312.1156485,0
+BMY.US,D,19850109,000000,2.41797,2.45906,2.41126,2.45906,2895150.4894157,0
+BMY.US,D,19850110,000000,2.45236,2.47316,2.43876,2.47316,6280588.029782,0
+BMY.US,D,19850111,000000,2.47316,2.47986,2.43876,2.45906,7084147.4276755,0
+BMY.US,D,19850114,000000,2.44546,2.45236,2.42486,2.44546,4235583.9737639,0
+BMY.US,D,19850115,000000,2.44546,2.45906,2.43876,2.43876,9094210.1924513,0
+BMY.US,D,19850116,000000,2.43876,2.45906,2.41797,2.43166,4483638.9353046,0
+BMY.US,D,19850117,000000,2.43876,2.43876,2.39756,2.41797,2958040.3493487,0
+BMY.US,D,19850118,000000,2.43876,2.44546,2.42486,2.44546,1409145.2017976,0
+BMY.US,D,19850121,000000,2.43876,2.53486,2.43876,2.52796,4744506.4476848,0
+BMY.US,D,19850122,000000,2.52796,2.52796,2.47316,2.47316,5247599.9617883,0
+BMY.US,D,19850123,000000,2.46606,2.52796,2.45906,2.52096,5398996.6664179,0
+BMY.US,D,19850124,000000,2.54835,2.55545,2.50706,2.51435,6288740.4566109,0
+BMY.US,D,19850125,000000,2.52796,2.56216,2.52096,2.54175,4835342.8470794,0
+BMY.US,D,19850128,000000,2.56906,2.57575,2.52796,2.56906,3699874.6646582,0
+BMY.US,D,19850129,000000,2.56906,2.58285,2.54175,2.58285,2466584.4625914,0
+BMY.US,D,19850130,000000,2.59684,2.60365,2.57575,2.58956,3860587.5588514,0
+BMY.US,D,19850131,000000,2.57575,2.58956,2.57575,2.58956,1637398.9484045,0
+BMY.US,D,19850201,000000,2.58956,2.61065,2.56216,2.57575,4793414.9209716,0
+BMY.US,D,19850204,000000,2.54835,2.61755,2.54175,2.61755,4716552.8059221,0
+BMY.US,D,19850205,000000,2.61755,2.62415,2.57575,2.59684,2210380.1180651,0
+BMY.US,D,19850206,000000,2.60365,2.60365,2.56906,2.57575,2411843.985644,0
+BMY.US,D,19850207,000000,2.59684,2.61755,2.59684,2.61755,3074494.7481214,0
+BMY.US,D,19850208,000000,2.61065,2.61755,2.59684,2.61755,3079152.8429032,0
+BMY.US,D,19850211,000000,2.61065,2.61755,2.59684,2.61065,1431270.8983573,0
+BMY.US,D,19850212,000000,2.61755,2.61755,2.57575,2.58285,2684360.286129,0
+BMY.US,D,19850213,000000,2.57575,2.66544,2.56906,2.64495,4064387.068815,0
+BMY.US,D,19850214,000000,2.63795,2.64495,2.61065,2.61755,4120290.2938825,0
+BMY.US,D,19850215,000000,2.61755,2.61755,2.58956,2.60365,2337312.4399071,0
+BMY.US,D,19850219,000000,2.61065,2.63124,2.59684,2.61755,1929711.3907512,0
+BMY.US,D,19850220,000000,2.63795,2.63795,2.61065,2.62415,2942895.1999679,0
+BMY.US,D,19850221,000000,2.61755,2.61755,2.58956,2.59684,2545776.1323389,0
+BMY.US,D,19850222,000000,2.57575,2.60365,2.56216,2.57575,1645556.4483055,0
+BMY.US,D,19850225,000000,2.56906,2.56906,2.54175,2.55545,2127691.0724272,0
+BMY.US,D,19850226,000000,2.56216,2.60365,2.55545,2.59684,2906795.2190629,0
+BMY.US,D,19850227,000000,2.59684,2.63795,2.58285,2.61755,3544987.6864392,0
+BMY.US,D,19850228,000000,2.61755,2.65155,2.61755,2.64495,2419999.4563162,0
+BMY.US,D,19850301,000000,2.65854,2.69955,2.64495,2.68595,4909873.378202,0
+BMY.US,D,19850304,000000,2.68595,2.69284,2.64495,2.66544,1833046.0315392,0
+BMY.US,D,19850305,000000,2.65854,2.66544,2.63124,2.66544,1784141.61671,0
+BMY.US,D,19850306,000000,2.67915,2.67915,2.61755,2.61755,2838083.5016135,0
+BMY.US,D,19850307,000000,2.61755,2.65854,2.61755,2.63795,1899430.2235193,0
+BMY.US,D,19850308,000000,2.65155,2.65854,2.61755,2.61755,2409519.504018,0
+BMY.US,D,19850311,000000,2.61755,2.63795,2.61065,2.61755,6008066.6562249,0
+BMY.US,D,19850312,000000,2.61755,2.65155,2.61065,2.63795,2897477.0002705,0
+BMY.US,D,19850313,000000,2.63795,2.65155,2.61065,2.62415,3277130.4953503,0
+BMY.US,D,19850314,000000,2.61755,2.64495,2.61755,2.62415,3393584.8941231,0
+BMY.US,D,19850315,000000,2.63124,2.63795,2.62415,2.62415,3737139.4229123,0
+BMY.US,D,19850318,000000,2.62415,2.63124,2.60365,2.61065,2889328.6318993,0
+BMY.US,D,19850319,000000,2.61755,2.66544,2.61065,2.65854,3010442.1400683,0
+BMY.US,D,19850320,000000,2.65854,2.67215,2.63795,2.66544,3117582.3785063,0
+BMY.US,D,19850321,000000,2.66544,2.67915,2.65155,2.65854,2512004.6915176,0
+BMY.US,D,19850322,000000,2.66544,2.67215,2.64495,2.65854,3365641.3985047,0
+BMY.US,D,19850325,000000,2.64495,2.66544,2.63795,2.65854,1177394.0793002,0
+BMY.US,D,19850326,000000,2.65854,2.70655,2.65854,2.67915,3606704.6521079,0
+BMY.US,D,19850327,000000,2.68595,2.74085,2.68595,2.74085,3181634.9865595,0
+BMY.US,D,19850328,000000,2.74775,2.76164,2.74085,2.74085,5100866.4250125,0
+BMY.US,D,19850329,000000,2.76844,2.76844,2.74085,2.76164,1830720.5352988,0
+BMY.US,D,19850401,000000,2.76844,2.79594,2.74775,2.78204,2182425.4616881,0
+BMY.US,D,19850402,000000,2.77515,2.78924,2.77515,2.77515,4083022.4917852,0
+BMY.US,D,19850403,000000,2.78204,2.78204,2.74085,2.74775,3873396.0512332,0
+BMY.US,D,19850404,000000,2.69955,2.73394,2.69955,2.72005,1813253.9481352,0
+BMY.US,D,19850408,000000,2.71325,2.72724,2.68595,2.69284,1396335.6948013,0
+BMY.US,D,19850409,000000,2.69284,2.70655,2.69284,2.69955,1632743.897466,0
+BMY.US,D,19850410,000000,2.69284,2.74775,2.69284,2.73394,2933580.0250188,0
+BMY.US,D,19850411,000000,2.74085,2.74775,2.72005,2.72724,1823738.9735054,0
+BMY.US,D,19850412,000000,2.73394,2.73394,2.71325,2.72005,1964650.6527648,0
+BMY.US,D,19850415,000000,2.70655,2.74085,2.70655,2.72724,1389345.0014782,0
+BMY.US,D,19850416,000000,2.72005,2.72724,2.69284,2.70655,2996470.8995662,0
+BMY.US,D,19850417,000000,2.71325,2.72724,2.69955,2.71325,1579171.241711,0
+BMY.US,D,19850418,000000,2.73394,2.73394,2.68595,2.69955,1866822.5454326,0
+BMY.US,D,19850419,000000,2.69284,2.70655,2.68595,2.70655,1284532.2885094,0
+BMY.US,D,19850422,000000,2.72005,2.78204,2.69955,2.75474,3015104.2933076,0
+BMY.US,D,19850423,000000,2.76164,2.78924,2.75474,2.76844,4727036.8166779,0
+BMY.US,D,19850424,000000,2.78204,2.78204,2.74085,2.76164,1559378.1436925,0
+BMY.US,D,19850425,000000,2.76844,2.78204,2.74085,2.76844,3202598.9496134,0
+BMY.US,D,19850426,000000,2.78204,2.78204,2.75474,2.77515,2556258.1138659,0
+BMY.US,D,19850429,000000,2.77515,2.78204,2.74775,2.75474,2980160.9728364,0
+BMY.US,D,19850430,000000,2.74775,2.74775,2.71325,2.73394,4632706.0852361,0
+BMY.US,D,19850501,000000,2.74085,2.78204,2.74085,2.74085,3805853.1695906,0
+BMY.US,D,19850502,000000,2.74085,2.75474,2.74085,2.74775,3376126.4238749,0
+BMY.US,D,19850503,000000,2.74775,2.77515,2.74775,2.77515,4115627.1260287,0
+BMY.US,D,19850506,000000,2.78924,2.78924,2.77515,2.77515,3138546.3415602,0
+BMY.US,D,19850507,000000,2.78924,2.83014,2.78204,2.79594,3064012.7665944,0
+BMY.US,D,19850508,000000,2.79594,2.80284,2.78924,2.79594,2594682.5763969,0
+BMY.US,D,19850509,000000,2.79594,2.81644,2.79594,2.80954,1672340.239647,0
+BMY.US,D,19850510,000000,2.83014,2.84384,2.80954,2.81644,4151729.1361626,0
+BMY.US,D,19850513,000000,2.88514,2.88514,2.83723,2.84384,9095382.0721012,0
+BMY.US,D,19850514,000000,2.85784,2.85784,2.83014,2.84384,4791086.3808879,0
+BMY.US,D,19850515,000000,2.84384,2.87133,2.83723,2.85074,3152523.6697488,0
+BMY.US,D,19850516,000000,2.86444,2.88514,2.86444,2.88514,2616812.3314143,0
+BMY.US,D,19850517,000000,2.88514,2.92643,2.87133,2.90553,1666514.3236729,0
+BMY.US,D,19850520,000000,2.93313,2.94674,2.92643,2.93313,4396296.867957,0
+BMY.US,D,19850521,000000,2.91934,2.93313,2.90553,2.93313,3933956.3564682,0
+BMY.US,D,19850522,000000,2.92643,2.92643,2.91273,2.92643,3901347.663767,0
+BMY.US,D,19850523,000000,2.91273,2.92643,2.90553,2.90553,3728986.9960834,0
+BMY.US,D,19850524,000000,2.91273,2.91934,2.90553,2.91934,1819074.7910372,0
+BMY.US,D,19850528,000000,2.92643,2.94013,2.91934,2.91934,2140502.6086522,0
+BMY.US,D,19850529,000000,2.92643,2.93313,2.91273,2.92643,1159924.4482934,0
+BMY.US,D,19850530,000000,2.92643,2.93313,2.91273,2.92643,2523647.3919359,0
+BMY.US,D,19850531,000000,2.92643,2.94013,2.91934,2.93313,2389721.3329276,0
+BMY.US,D,19850603,000000,2.94013,2.94674,2.89204,2.91273,2919608.7845168,0
+BMY.US,D,19850604,000000,2.91273,2.94674,2.89883,2.93313,2195236.9979131,0
+BMY.US,D,19850605,000000,2.94013,2.95374,2.91273,2.92643,2927753.0944303,0
+BMY.US,D,19850606,000000,2.88514,2.91934,2.88514,2.91934,3604382.1997106,0
+BMY.US,D,19850607,000000,2.92643,2.92643,2.89204,2.92643,3357485.9278325,0
+BMY.US,D,19850610,000000,2.92643,2.94674,2.91273,2.94674,5011192.7737381,0
+BMY.US,D,19850611,000000,2.93313,2.93313,2.90553,2.91934,1953001.86466,0
+BMY.US,D,19850612,000000,2.91273,2.91934,2.89204,2.90553,1787633.9195283,0
+BMY.US,D,19850613,000000,2.91273,2.91934,2.86444,2.88514,3091964.3791283,0
+BMY.US,D,19850614,000000,2.88514,2.89204,2.87133,2.89204,1973967.8569428,0
+BMY.US,D,19850617,000000,2.88514,2.91934,2.87833,2.91934,2761224.4304073,0
+BMY.US,D,19850618,000000,2.91934,2.93313,2.91273,2.92643,3691719.1939862,0
+BMY.US,D,19850619,000000,2.92643,2.92643,2.90553,2.92643,3825650.3260666,0
+BMY.US,D,19850620,000000,2.91934,2.92643,2.90553,2.92643,2496862.58598,0
+BMY.US,D,19850621,000000,2.92643,2.93313,2.91934,2.93313,2831095.8521336,0
+BMY.US,D,19850624,000000,2.92643,2.94674,2.91934,2.94674,1539574.89953,0
+BMY.US,D,19850625,000000,2.95374,2.97433,2.95374,2.96053,2389721.3329276,0
+BMY.US,D,19850626,000000,2.96053,2.98794,2.96053,2.97433,1743378.4679512,0
+BMY.US,D,19850627,000000,2.98143,2.98143,2.95374,2.96783,2590030.5693016,0
+BMY.US,D,19850628,000000,2.96783,2.97433,2.96053,2.96783,4617564.994313,0
+BMY.US,D,19850701,000000,2.96053,2.96783,2.96053,2.96783,2231336.9788181,0
+BMY.US,D,19850702,000000,2.96053,2.96783,2.94674,2.95374,1303161.6237932,0
+BMY.US,D,19850703,000000,2.95374,2.96053,2.93313,2.93313,1546565.5928531,0
+BMY.US,D,19850705,000000,2.94013,2.98794,2.93313,2.97433,1593145.5260562,0
+BMY.US,D,19850708,000000,2.97433,3.02282,2.97433,3.02282,2484049.0205261,0
+BMY.US,D,19850709,000000,3.01563,3.05012,3.01563,3.03643,3517028.9716045,0
+BMY.US,D,19850710,000000,3.04293,3.11882,3.04293,3.11192,3942108.783297,0
+BMY.US,D,19850711,000000,3.11192,3.16002,3.11192,3.13942,4195987.6315829,0
+BMY.US,D,19850712,000000,3.14632,3.15332,3.11882,3.14632,4541865.6273837,0
+BMY.US,D,19850715,000000,3.15332,3.18072,3.13233,3.14632,4888912.4589913,0
+BMY.US,D,19850716,000000,3.15332,3.22191,3.14632,3.20802,2471240.5281443,0
+BMY.US,D,19850717,000000,3.19441,3.22191,3.13942,3.13942,4786426.2568773,0
+BMY.US,D,19850718,000000,3.12552,3.13233,3.05012,3.07053,6408695.2751172,0
+BMY.US,D,19850719,000000,3.07053,3.07752,3.05012,3.05663,4649008.909665,0
+BMY.US,D,19850722,000000,3.05012,3.06393,3.02953,3.06393,1864495.0199633,0
+BMY.US,D,19850723,000000,3.07053,3.10502,3.06393,3.09152,2741427.2739312,0
+BMY.US,D,19850724,000000,3.09152,3.09152,3.02953,3.04293,4478979.8259084,0
+BMY.US,D,19850725,000000,3.04293,3.05663,3.00883,3.02282,2713474.6467831,0
+BMY.US,D,19850726,000000,3.02282,3.02282,2.96783,2.98143,4644345.7418112,0
+BMY.US,D,19850729,000000,2.96783,2.96783,2.93313,2.94013,3320217.1111208,0
+BMY.US,D,19850730,000000,2.90553,2.93313,2.90553,2.90553,4846987.5767266,0
+BMY.US,D,19850731,000000,2.90553,2.91934,2.89204,2.91273,6393555.1988086,0
+BMY.US,D,19850801,000000,2.91273,2.94674,2.89204,2.92643,6641608.1311204,0
+BMY.US,D,19850802,000000,2.91934,2.91934,2.87133,2.87833,5249933.574944,0
+BMY.US,D,19850805,000000,2.86444,2.87133,2.84384,2.85784,2234830.2962508,0
+BMY.US,D,19850806,000000,2.86444,2.88514,2.84384,2.85784,4711894.7111404,0
+BMY.US,D,19850807,000000,2.85074,2.85784,2.83723,2.83723,3807012.8738675,0
+BMY.US,D,19850808,000000,2.83014,2.87833,2.83014,2.86444,5316308.6353944,0
+BMY.US,D,19850809,000000,2.87833,2.89204,2.86444,2.87833,2757724.0106737,0
+BMY.US,D,19850812,000000,2.86444,2.87833,2.85784,2.86444,2051995.7639556,0
+BMY.US,D,19850813,000000,2.86444,2.91273,2.86444,2.88514,2882340.9824194,0
+BMY.US,D,19850814,000000,2.89883,2.91273,2.87833,2.88514,3250346.7040089,0
+BMY.US,D,19850815,000000,2.89204,2.89204,2.86444,2.87133,1650214.5430872,0
+BMY.US,D,19850816,000000,2.86444,2.86444,2.83014,2.83014,2756567.35024,0
+BMY.US,D,19850819,000000,2.84384,2.85074,2.83014,2.83014,2604008.9121046,0
+BMY.US,D,19850820,000000,2.84384,2.86444,2.83014,2.86444,4029453.8944878,0
+BMY.US,D,19850821,000000,2.86444,2.88514,2.86444,2.87133,3468119.4837033,0
+BMY.US,D,19850822,000000,2.87833,2.87833,2.83723,2.85074,2225514.1066873,0
+BMY.US,D,19850823,000000,2.84384,2.89204,2.81644,2.83014,2403694.6026584,0
+BMY.US,D,19850826,000000,2.84384,2.84384,2.81644,2.84384,1218153.1696014,0
+BMY.US,D,19850827,000000,2.85784,2.87133,2.84384,2.87133,1009696.5794705,0
+BMY.US,D,19850828,000000,2.87833,2.89883,2.86444,2.87833,1927381.8360531,0
+BMY.US,D,19850829,000000,2.86444,2.89204,2.86444,2.89204,1515120.6628866,0
+BMY.US,D,19850830,000000,2.89883,2.89883,2.87133,2.87833,2017054.4727131,0
+BMY.US,D,19850903,000000,2.87833,2.88514,2.86444,2.87133,1263569.3400699,0
+BMY.US,D,19850904,000000,2.86444,2.87833,2.83014,2.84384,1522110.3415953,0
+BMY.US,D,19850905,000000,2.85074,2.85074,2.82334,2.83014,2746081.3102553,0
+BMY.US,D,19850906,000000,2.84384,2.87833,2.83723,2.86444,1775987.1606523,0
+BMY.US,D,19850909,000000,2.85784,2.86444,2.83014,2.83723,1499980.5865778,0
+BMY.US,D,19850910,000000,2.83723,2.85074,2.81644,2.81644,1813253.9481352,0
+BMY.US,D,19850911,000000,2.83014,2.83014,2.78924,2.79594,1834209.7942738,0
+BMY.US,D,19850912,000000,2.78924,2.81644,2.78204,2.80284,2386225.986266,0
+BMY.US,D,19850913,000000,2.80954,2.80954,2.77515,2.80284,2592359.1093853,0
+BMY.US,D,19850916,000000,2.80284,2.80284,2.78204,2.78924,1137797.7371193,0
+BMY.US,D,19850917,000000,2.78204,2.78204,2.74775,2.75474,4530221.9123509,0
+BMY.US,D,19850918,000000,2.74775,2.75474,2.72005,2.73394,3072166.2080378,0
+BMY.US,D,19850919,000000,2.72724,2.76164,2.71325,2.75474,3818662.6765867,0
+BMY.US,D,19850920,000000,2.76164,2.76844,2.72005,2.72005,3345842.2127997,0
+BMY.US,D,19850923,000000,2.76164,2.81644,2.76164,2.79594,3915326.0065699,0
+BMY.US,D,19850924,000000,2.79594,2.81644,2.78204,2.78204,2113716.7880819,0
+BMY.US,D,19850925,000000,2.78204,2.78204,2.66544,2.67915,6487882.8864071,0
+BMY.US,D,19850926,000000,2.63795,2.66544,2.63124,2.66544,7194779.9689319,0
+BMY.US,D,19850930,000000,2.63795,2.67215,2.61755,2.63795,3803522.600278,0
+BMY.US,D,19851001,000000,2.64495,2.74085,2.63795,2.73394,5886960.2503569,0
+BMY.US,D,19851002,000000,2.74775,2.76844,2.71325,2.71325,3855928.4494552,0
+BMY.US,D,19851003,000000,2.72005,2.74775,2.70655,2.72724,2360600.8845871,0
+BMY.US,D,19851004,000000,2.72005,2.72724,2.70655,2.71325,1895936.9060866,0
+BMY.US,D,19851007,000000,2.69955,2.69955,2.65155,2.65155,4234422.2402581,0
+BMY.US,D,19851008,000000,2.65155,2.65854,2.61755,2.63124,3520529.3913381,0
+BMY.US,D,19851009,000000,2.62415,2.68595,2.62415,2.66544,2321011.644707,0
+BMY.US,D,19851010,000000,2.66544,2.71325,2.65854,2.69955,2549267.4205428,0
+BMY.US,D,19851011,000000,2.70655,2.72724,2.70655,2.72724,4065554.8900072,0
+BMY.US,D,19851014,000000,2.72724,2.79594,2.72005,2.78204,1470863.1820806,0
+BMY.US,D,19851015,000000,2.80954,2.81644,2.74775,2.76844,3845449.5117716,0
+BMY.US,D,19851016,000000,2.78204,2.86444,2.78204,2.85784,3626505.8670416,0
+BMY.US,D,19851017,000000,2.87133,2.87133,2.82334,2.83014,3624176.3123435,0
+BMY.US,D,19851018,000000,2.83014,2.84384,2.76164,2.76844,2239490.4202614,0
+BMY.US,D,19851021,000000,2.77515,2.77515,2.74085,2.74775,2460763.6196895,0
+BMY.US,D,19851022,000000,2.76164,2.84384,2.75474,2.81644,3809345.4724089,0
+BMY.US,D,19851023,000000,2.80954,2.82334,2.78924,2.81644,3664939.4611023,0
+BMY.US,D,19851024,000000,2.82334,2.82334,2.74085,2.77515,7552308.7820664,0
+BMY.US,D,19851025,000000,2.77515,2.77515,2.74775,2.74775,3187460.9025335,0
+BMY.US,D,19851028,000000,2.74775,2.75474,2.70655,2.72005,5149776.9275282,0
+BMY.US,D,19851029,000000,2.71325,2.74775,2.70655,2.72724,6608993.3507327,0
+BMY.US,D,19851030,000000,2.73394,2.80954,2.72724,2.80954,5608625.1361988,0
+BMY.US,D,19851031,000000,2.80954,2.80954,2.76164,2.76844,4071373.7036804,0
+BMY.US,D,19851101,000000,2.76164,2.82334,2.76164,2.82334,7043392.395832,0
+BMY.US,D,19851104,000000,2.83723,2.89204,2.82334,2.85784,4170361.5152896,0
+BMY.US,D,19851105,000000,2.87133,2.98143,2.85784,2.98143,4673464.1609229,0
+BMY.US,D,19851106,000000,2.98143,2.98794,2.94013,2.95374,4219278.1054917,0
+BMY.US,D,19851107,000000,2.95374,2.95374,2.89204,2.91934,4777110.0673138,0
+BMY.US,D,19851108,000000,2.91934,2.92643,2.87833,2.91934,5169573.0693898,0
+BMY.US,D,19851111,000000,2.91934,2.97433,2.89883,2.97433,3160670.0088912,0
+BMY.US,D,19851112,000000,3.00183,3.15332,2.99533,3.06393,8473489.3853106,0
+BMY.US,D,19851113,000000,3.07053,3.07053,2.98143,2.99533,4195987.6315829,0
+BMY.US,D,19851114,000000,3.00883,3.07752,2.99533,3.05663,3846613.2745061,0
+BMY.US,D,19851115,000000,3.06393,3.06393,2.98794,2.99533,3305083.1224986,0
+BMY.US,D,19851118,000000,3.02953,3.05663,3.01563,3.05012,2868364.6688454,0
+BMY.US,D,19851119,000000,3.05663,3.07053,3.02282,3.03643,2130020.6271252,0
+BMY.US,D,19851120,000000,3.03643,3.04293,3.02282,3.03643,2623800.9955085,0
+BMY.US,D,19851121,000000,3.04293,3.09152,3.03643,3.07752,3302751.5385716,0
+BMY.US,D,19851122,000000,3.09152,3.11192,3.06393,3.09793,4318262.8732577,0
+BMY.US,D,19851125,000000,3.09152,3.11192,3.08442,3.11192,2706489.0265321,0
+BMY.US,D,19851126,000000,3.12552,3.18742,3.11882,3.15332,3267819.3788589,0
+BMY.US,D,19851127,000000,3.16002,3.21482,3.14632,3.20802,4010819.486132,0
+BMY.US,D,19851129,000000,3.21482,3.23541,3.16691,3.18742,3800026.2390021,0
+BMY.US,D,19851202,000000,3.17362,3.18072,3.11192,3.12552,3897851.302491,0
+BMY.US,D,19851203,000000,3.11192,3.11882,3.09152,3.10502,2310527.6339513,0
+BMY.US,D,19851204,000000,3.12552,3.17362,3.11882,3.17362,4944812.6402156,0
+BMY.US,D,19851205,000000,3.18072,3.21482,3.15332,3.15332,4407944.6414474,0
+BMY.US,D,19851206,000000,3.13942,3.14632,3.11192,3.11882,3643978.5418916,0
+BMY.US,D,19851209,000000,3.12552,3.16691,3.12552,3.16002,3808178.665831,0
+BMY.US,D,19851210,000000,3.16002,3.17362,3.13942,3.16691,3239863.7078675,0
+BMY.US,D,19851211,000000,3.18072,3.20802,3.16691,3.19441,4668805.0515267,0
+BMY.US,D,19851212,000000,3.20121,3.20802,3.17362,3.19441,4015475.5516849,0
+BMY.US,D,19851213,000000,3.20121,3.25631,3.19441,3.24252,7229712.1286447,0
+BMY.US,D,19851216,000000,3.25631,3.30431,3.20121,3.30431,5267402.1913365,0
+BMY.US,D,19851217,000000,3.31102,3.3455,3.29041,3.29041,4163378.9388818,0
+BMY.US,D,19851218,000000,3.30431,3.33191,3.28371,3.29041,2954540.9442295,0
+BMY.US,D,19851219,000000,3.30431,3.31102,3.25631,3.26991,2560913.1648044,0
+BMY.US,D,19851220,000000,3.26281,3.30431,3.26281,3.28371,3445995.8163724,0
+BMY.US,D,19851223,000000,3.28371,3.28371,3.21482,3.25631,3491410.9722265,0
+BMY.US,D,19851224,000000,3.24932,3.24932,3.22191,3.22871,1835383.7031526,0
+BMY.US,D,19851226,000000,3.22191,3.22871,3.17362,3.19441,2444457.7514173,0
+BMY.US,D,19851227,000000,3.23541,3.24932,3.20121,3.23541,4141251.2130932,0
+BMY.US,D,19851230,000000,3.24252,3.25631,3.22871,3.24252,1970468.4518236,0
+BMY.US,D,19851231,000000,3.24932,3.26991,3.24932,3.25631,1649047.7365093,0
+BMY.US,D,19860102,000000,3.25631,3.26281,3.22191,3.23541,1843529.0276806,0
+BMY.US,D,19860103,000000,3.22191,3.29041,3.22191,3.28371,2092753.8396424,0
+BMY.US,D,19860106,000000,3.29041,3.29721,3.26281,3.29721,1227468.3445505,0
+BMY.US,D,19860107,000000,3.30431,3.3455,3.30431,3.33191,2952215.4479891,0
+BMY.US,D,19860108,000000,3.35891,3.35891,3.18072,3.19441,4120290.2938825,0
+BMY.US,D,19860109,000000,3.18072,3.19441,3.03643,3.12552,6904801.139741,0
+BMY.US,D,19860110,000000,3.12552,3.12552,3.07053,3.09793,4788760.8846475,0
+BMY.US,D,19860113,000000,3.09793,3.09793,3.02953,3.05663,6239829.9540952,0
+BMY.US,D,19860114,000000,3.05012,3.07053,3.01563,3.04293,5133474.1030993,0
+BMY.US,D,19860115,000000,3.04293,3.09793,3.03643,3.09152,3937446.6300576,0
+BMY.US,D,19860116,000000,3.10502,3.11192,3.05012,3.07053,4326418.3439297,0
+BMY.US,D,19860117,000000,3.09793,3.10502,3.06393,3.07053,4136594.1329258,0
+BMY.US,D,19860120,000000,3.08442,3.08442,3.03643,3.05663,3248016.1346964,0
+BMY.US,D,19860121,000000,3.05663,3.06393,2.99533,3.00883,4182014.3618521,0
+BMY.US,D,19860122,000000,3.00883,3.02282,2.96053,2.96783,5885795.4730079,0
+BMY.US,D,19860123,000000,2.96783,3.02282,2.96053,3.00883,5431604.3445046,0
+BMY.US,D,19860124,000000,3.02282,3.09152,3.00883,3.09152,3130394.9293458,0
+BMY.US,D,19860127,000000,3.10502,3.12552,3.07053,3.09152,4566323.9224848,0
+BMY.US,D,19860128,000000,3.09793,3.09793,3.03643,3.09793,5242942.8816209,0
+BMY.US,D,19860129,000000,3.09793,3.12552,3.07752,3.09152,6691680.3671418,0
+BMY.US,D,19860130,000000,3.09793,3.11192,3.02953,3.02953,4738686.6193972,0
+BMY.US,D,19860131,000000,3.02282,3.04293,2.98794,3.03643,7354329.1003904,0
+BMY.US,D,19860203,000000,3.06393,3.12552,3.05663,3.12552,8466504.779674,0
+BMY.US,D,19860204,000000,3.13233,3.18742,3.10502,3.15332,10015397.897996,0
+BMY.US,D,19860205,000000,3.14632,3.16002,3.09152,3.09793,5798448.3325883,0
+BMY.US,D,19860206,000000,3.10502,3.11192,3.07752,3.09152,4539539.1165289,0
+BMY.US,D,19860207,000000,3.09152,3.12552,3.03643,3.11882,4860961.8610719,0
+BMY.US,D,19860210,000000,3.11192,3.14632,3.10502,3.14632,5775156.844065,0
+BMY.US,D,19860211,000000,3.15332,3.22871,3.15332,3.17362,5721586.2175388,0
+BMY.US,D,19860212,000000,3.17362,3.18072,3.12552,3.13233,3783728.4876453,0
+BMY.US,D,19860213,000000,3.12552,3.13942,3.07752,3.12552,5891618.3451386,0
+BMY.US,D,19860214,000000,3.17362,3.18742,3.16002,3.18072,5071752.0643586,0
+BMY.US,D,19860218,000000,3.18742,3.25631,3.16691,3.25631,8748338.2843369,0
+BMY.US,D,19860219,000000,3.25631,3.26281,3.21482,3.22191,4170361.5152896,0
+BMY.US,D,19860220,000000,3.23541,3.30431,3.21482,3.30431,5890451.5385608,0
+BMY.US,D,19860221,000000,3.30431,3.35891,3.30431,3.31102,5615606.6979921,0
+BMY.US,D,19860224,000000,3.30431,3.30431,3.21482,3.25631,4968102.09951,0
+BMY.US,D,19860225,000000,3.26281,3.29041,3.23541,3.28371,4028285.0586811,0
+BMY.US,D,19860226,000000,3.29041,3.31102,3.27662,3.28371,5697131.9808954,0
+BMY.US,D,19860227,000000,3.31821,3.4143,3.31102,3.4143,7802695.327534,0
+BMY.US,D,19860228,000000,3.43441,3.5034,3.407,3.4689,10679212.423208,0
+BMY.US,D,19860303,000000,3.45531,3.4689,3.36621,3.4006,4374166.0983252,0
+BMY.US,D,19860304,000000,3.407,3.45531,3.407,3.428,3939775.1701412,0
+BMY.US,D,19860305,000000,3.43441,3.48961,3.42111,3.4483,8373338.8255811,0
+BMY.US,D,19860306,000000,3.4759,3.4828,3.4483,3.4689,3886205.5582294,0
+BMY.US,D,19860307,000000,3.4759,3.5377,3.4759,3.5377,4361358.6205578,0
+BMY.US,D,19860310,000000,3.5377,3.565,3.531,3.5583,3306247.8998476,0
+BMY.US,D,19860311,000000,3.57249,3.6406,3.5583,3.62009,4952966.0816588,0
+BMY.US,D,19860312,000000,3.63409,3.6406,3.5788,3.5925,6727790.494191,0
+BMY.US,D,19860313,000000,3.58619,3.58619,3.36621,3.407,16537051.21061,0
+BMY.US,D,19860314,000000,3.48961,3.5377,3.4689,3.517,23023768.305054,0
+BMY.US,D,19860317,000000,3.517,3.55149,3.4759,3.5377,4872607.6053335,0
+BMY.US,D,19860318,000000,3.5377,3.61329,3.517,3.5925,7180806.699201,0
+BMY.US,D,19860319,000000,3.61329,3.65439,3.5925,3.61329,4098159.5242507,0
+BMY.US,D,19860320,000000,3.61329,3.66178,3.59979,3.65439,4771287.195183,0
+BMY.US,D,19860321,000000,3.64789,3.70919,3.64789,3.68179,7638486.0720649,0
+BMY.US,D,19860324,000000,3.68899,3.69569,3.62009,3.65439,4524398.0256058,0
+BMY.US,D,19860325,000000,3.64789,3.65439,3.62009,3.6406,3149027.3084727,0
+BMY.US,D,19860326,000000,3.62689,3.70919,3.62009,3.69569,3337689.7859708,0
+BMY.US,D,19860327,000000,3.70919,3.73689,3.6065,3.71649,4241402.787437,0
+BMY.US,D,19860331,000000,3.71649,3.74389,3.70278,3.71649,2673878.3046021,0
+BMY.US,D,19860401,000000,3.71649,3.72329,3.6406,3.65439,3267819.3788589,0
+BMY.US,D,19860402,000000,3.6406,3.65439,3.5925,3.61329,4018970.8983464,0
+BMY.US,D,19860403,000000,3.62689,3.65439,3.531,3.55149,2989481.2208576,0
+BMY.US,D,19860404,000000,3.565,3.565,3.4418,3.4759,4987899.2559861,0
+BMY.US,D,19860407,000000,3.4759,3.4965,3.4418,3.4828,4990228.8106841,0
+BMY.US,D,19860408,000000,3.5102,3.5925,3.4965,3.57249,4906380.0607693,0
+BMY.US,D,19860409,000000,3.6406,3.65439,3.59979,3.62009,4611738.0637245,0
+BMY.US,D,19860410,000000,3.64789,3.70919,3.62009,3.68179,4434730.4620177,0
+BMY.US,D,19860411,000000,3.70919,3.74389,3.66178,3.66178,4517409.3615115,0
+BMY.US,D,19860414,000000,3.6682,3.70919,3.64789,3.69569,1732893.442581,0
+BMY.US,D,19860415,000000,3.66178,3.69569,3.66178,3.6682,2835758.0053731,0
+BMY.US,D,19860416,000000,3.73689,3.86048,3.70919,3.79858,5558543.7686475,0
+BMY.US,D,19860417,000000,3.80558,3.85378,3.80558,3.83318,3242197.3210232,0
+BMY.US,D,19860418,000000,3.86048,3.88818,3.6682,3.87428,3549645.7812209,0
+BMY.US,D,19860421,000000,3.90207,3.97037,3.89508,3.97037,3633488.4434493,0
+BMY.US,D,19860422,000000,3.99797,4.02547,3.89508,3.91577,7420708.2192985,0
+BMY.US,D,19860423,000000,3.91577,3.92948,3.86728,3.90867,3730156.8465046,0
+BMY.US,D,19860424,000000,3.89508,3.92948,3.86048,3.86048,1806267.3132697,0
+BMY.US,D,19860425,000000,3.86728,3.88108,3.77128,3.81938,4391635.729332,0
+BMY.US,D,19860428,000000,3.82628,3.84679,3.80558,3.84679,2656410.7028241,0
+BMY.US,D,19860429,000000,3.84008,3.86048,3.79858,3.84008,2078776.5114539,0
+BMY.US,D,19860430,000000,3.85378,3.86728,3.77128,3.77128,3407560.1930828,0
+BMY.US,D,19860501,000000,3.77128,3.77128,3.65439,3.65439,6360939.4038065,0
+BMY.US,D,19860502,000000,3.68179,3.74389,3.6682,3.70919,3695216.5698765,0
+BMY.US,D,19860505,000000,3.73689,3.81938,3.73689,3.81938,2175438.8268226,0
+BMY.US,D,19860506,000000,3.84679,3.86728,3.80558,3.82628,3018593.5522827,0
+BMY.US,D,19860507,000000,3.82628,3.83318,3.71649,3.79218,2786847.5028575,0
+BMY.US,D,19860508,000000,3.78489,3.81268,3.77128,3.80558,1964650.6527648,0
+BMY.US,D,19860509,000000,3.79218,3.79858,3.75059,3.76448,2097410.9198097,0
+BMY.US,D,19860512,000000,3.76448,3.76448,3.72329,3.72329,2196402.7898765,0
+BMY.US,D,19860513,000000,3.72329,3.77128,3.70919,3.74389,2852055.7567299,0
+BMY.US,D,19860514,000000,3.77128,3.78489,3.75729,3.77838,3244522.8172637,0
+BMY.US,D,19860515,000000,3.77128,3.77838,3.70278,3.72329,2231336.9788181,0
+BMY.US,D,19860516,000000,3.73048,3.73689,3.68899,3.70278,2850894.0232241,0
+BMY.US,D,19860519,000000,3.70919,3.72329,3.70919,3.70919,2439797.6274067,0
+BMY.US,D,19860520,000000,3.70919,3.77128,3.70278,3.77128,2857880.6580896,0
+BMY.US,D,19860521,000000,3.75729,3.77838,3.75729,3.75729,2634283.9916499,0
+BMY.US,D,19860522,000000,3.76448,3.84679,3.73048,3.84008,2785674.608593,0
+BMY.US,D,19860523,000000,3.84008,3.89508,3.82628,3.87428,2574883.390692,0
+BMY.US,D,19860527,000000,3.88818,3.99797,3.88818,3.97747,4162209.0884607,0
+BMY.US,D,19860528,000000,3.99797,4.00497,3.95678,3.97747,5213829.5355814,0
+BMY.US,D,19860529,000000,3.95678,3.97747,3.92238,3.96348,3088468.0178523,0
+BMY.US,D,19860530,000000,3.93588,3.96348,3.92238,3.94337,3820987.1582127,0
+BMY.US,D,19860602,000000,3.94997,3.94997,3.84679,3.89508,3367969.9385883,0
+BMY.US,D,19860603,000000,3.83318,3.92238,3.83318,3.90867,4699088.2479874,0
+BMY.US,D,19860604,000000,3.94337,3.97747,3.88108,3.88818,2968517.2578036,0
+BMY.US,D,19860605,000000,3.88818,3.92948,3.88108,3.92948,2721627.073612,0
+BMY.US,D,19860606,000000,3.93588,4.01877,3.92948,3.99797,4575638.0828195,0
+BMY.US,D,19860609,000000,3.99797,3.99797,3.88818,3.92948,4366013.6714963,0
+BMY.US,D,19860610,000000,3.92238,3.92948,3.89508,3.91577,2918436.9048668,0
+BMY.US,D,19860611,000000,3.90867,3.90867,3.82628,3.89508,4928509.8157866,0
+BMY.US,D,19860612,000000,3.90867,3.96348,3.90207,3.94997,2636612.5317336,0
+BMY.US,D,19860613,000000,3.98447,4.02547,3.97747,4.01177,3089638.8828878,0
+BMY.US,D,19860616,000000,4.00497,4.12176,3.98447,4.10797,4057402.4631784,0
+BMY.US,D,19860617,000000,4.05958,4.10797,3.95678,4.02547,5309325.0443722,0
+BMY.US,D,19860618,000000,4.00497,4.17647,4.00497,4.15606,5801942.6646353,0
+BMY.US,D,19860619,000000,4.12886,4.15606,4.09426,4.14246,4461510.1949016,0
+BMY.US,D,19860620,000000,4.13527,4.15606,4.09426,4.14246,5679660.3206598,0
+BMY.US,D,19860623,000000,4.14246,4.19746,4.12176,4.18376,4163378.9388818,0
+BMY.US,D,19860624,000000,4.18376,4.21776,4.16957,4.19746,4520904.7081731,0
+BMY.US,D,19860625,000000,4.19026,4.24546,4.19026,4.23855,3804691.4360848,0
+BMY.US,D,19860626,000000,4.23855,4.32115,4.23855,4.32115,3650965.1767571,0
+BMY.US,D,19860627,000000,4.34165,4.38294,4.32746,4.34165,3164166.3701671,0
+BMY.US,D,19860630,000000,4.34826,4.36195,4.25196,4.25906,4156394.3332452,0
+BMY.US,D,19860701,000000,4.25906,4.26595,4.23156,4.26595,4029453.8944878,0
+BMY.US,D,19860702,000000,4.26595,4.27256,4.24546,4.27256,3234037.7918934,0
+BMY.US,D,19860703,000000,4.28646,4.30035,4.25906,4.29306,3759268.1633153,0
+BMY.US,D,19860707,000000,4.29306,4.29306,4.18376,4.20406,5585330.6038324,0
+BMY.US,D,19860708,000000,4.16957,4.16957,4.06706,4.09426,8247560.1203296,0
+BMY.US,D,19860709,000000,4.12886,4.18376,4.09426,4.14906,5870653.3674703,0
+BMY.US,D,19860710,000000,4.16286,4.16957,4.00497,4.09426,3789550.3451616,0
+BMY.US,D,19860711,000000,4.08746,4.09426,4.03927,4.05958,1834209.7942738,0
+BMY.US,D,19860714,000000,4.04597,4.04597,3.92238,3.93588,4327579.0628211,0
+BMY.US,D,19860715,000000,3.94337,3.94997,3.83318,3.86048,6615987.0878991,0
+BMY.US,D,19860716,000000,3.87428,3.90867,3.86048,3.88108,5829888.1894827,0
+BMY.US,D,19860717,000000,3.88818,4.02547,3.88108,4.01877,3867575.2083313,0
+BMY.US,D,19860718,000000,4.03237,4.21116,3.97037,4.19026,13625599.925994,0
+BMY.US,D,19860721,000000,4.14246,4.14246,4.05958,4.11496,5481684.6974414,0
+BMY.US,D,19860722,000000,4.06706,4.10797,4.04597,4.06706,7159845.7799904,0
+BMY.US,D,19860723,000000,4.07387,4.08057,4.03237,4.04597,3319055.377615,0
+BMY.US,D,19860724,000000,4.05297,4.05297,3.97037,4.01177,2852055.7567299,0
+BMY.US,D,19860725,000000,4.00497,4.00497,3.93588,3.94997,2329162.0423071,0
+BMY.US,D,19860728,000000,3.94337,3.95678,3.87428,3.88818,4568650.4333397,0
+BMY.US,D,19860729,000000,3.88818,3.89508,3.77838,3.79218,4731691.8676164,0
+BMY.US,D,19860730,000000,3.83318,3.90207,3.79858,3.90207,6741761.734693,0
+BMY.US,D,19860731,000000,3.93588,3.98447,3.92948,3.95678,5112509.1254309,0
+BMY.US,D,19860801,000000,3.96348,4.01877,3.94997,3.99108,3680075.4789534,0
+BMY.US,D,19860804,000000,3.97747,3.99797,3.88108,3.96348,2638942.0864318,0
+BMY.US,D,19860805,000000,3.97747,4.00497,3.95678,3.97037,3074494.7481214,0
+BMY.US,D,19860806,000000,3.98447,3.98447,3.94997,3.97747,2231336.9788181,0
+BMY.US,D,19860807,000000,3.95678,3.99108,3.89508,3.92238,3216572.2193443,0
+BMY.US,D,19860808,000000,3.93588,3.94337,3.85378,3.87428,2417669.9016181,0
+BMY.US,D,19860811,000000,3.87428,4.00497,3.86728,3.98447,3344679.4646795,0
+BMY.US,D,19860812,000000,4.03237,4.03927,3.99797,4.03237,4451028.2133746,0
+BMY.US,D,19860813,000000,4.03237,4.09426,4.00497,4.07387,4819034.9495785,0
+BMY.US,D,19860814,000000,4.07387,4.13527,4.05297,4.09426,3153686.417869,0
+BMY.US,D,19860815,000000,4.08746,4.08746,4.00497,4.01177,2562078.9567678,0
+BMY.US,D,19860818,000000,4.00497,4.01877,3.94337,3.99797,3366803.1320104,0
+BMY.US,D,19860819,000000,3.95678,3.99797,3.93588,3.94997,2705323.2345686,0
+BMY.US,D,19860820,000000,3.94997,3.97747,3.93588,3.94337,3655622.2569244,0
+BMY.US,D,19860821,000000,3.94997,3.96348,3.90867,3.96348,4225097.9337792,0
+BMY.US,D,19860822,000000,3.96348,3.99108,3.96348,3.97037,2017054.4727131,0
+BMY.US,D,19860825,000000,3.97747,3.97747,3.92948,3.92948,2600507.4777565,0
+BMY.US,D,19860826,000000,3.93588,4.01177,3.92238,4.00497,4538371.2953366,0
+BMY.US,D,19860827,000000,3.98447,4.00497,3.92238,3.93588,6171109.1051162,0
+BMY.US,D,19860828,000000,3.88108,3.90207,3.84679,3.87428,4899395.4551327,0
+BMY.US,D,19860829,000000,3.86728,3.88818,3.84008,3.86048,5263903.8008317,0
+BMY.US,D,19860902,000000,3.86048,3.87428,3.77128,3.78489,4914536.5460558,0
+BMY.US,D,19860903,000000,3.73689,3.77128,3.73048,3.75059,7720005.2672817,0
+BMY.US,D,19860904,000000,3.75729,3.75729,3.62689,3.74389,13276229.627375,0
+BMY.US,D,19860905,000000,3.78489,3.86048,3.70919,3.70919,12111648.098915,0
+BMY.US,D,19860908,000000,3.72329,3.77128,3.69569,3.72329,9074418.1090472,0
+BMY.US,D,19860909,000000,3.73689,3.78489,3.72329,3.74389,6952548.8941365,0
+BMY.US,D,19860910,000000,3.75729,3.78489,3.70919,3.72329,7814339.0425667,0
+BMY.US,D,19860911,000000,3.72329,3.72329,3.5034,3.57249,12228107.570759,0
+BMY.US,D,19860912,000000,3.63409,3.68899,3.5239,3.59979,10414850.578781,0
+BMY.US,D,19860915,000000,3.59979,3.63409,3.565,3.6065,5826402.9889653,0
+BMY.US,D,19860916,000000,3.55149,3.5925,3.5239,3.57249,5450236.7236317,0
+BMY.US,D,19860917,000000,3.565,3.5925,3.4759,3.4759,3561287.4670249,0
+BMY.US,D,19860918,000000,3.5034,3.55149,3.4759,3.5102,3872232.2884986,0
+BMY.US,D,19860919,000000,3.5102,3.517,3.4483,3.4689,5030986.8863709,0
+BMY.US,D,19860922,000000,3.4689,3.5102,3.4622,3.5102,5368715.499186,0
+BMY.US,D,19860923,000000,3.531,3.59979,3.5239,3.5925,5613282.2163661,0
+BMY.US,D,19860924,000000,3.63409,3.69569,3.5925,3.6682,7023592.1955127,0
+BMY.US,D,19860925,000000,3.6682,3.67509,3.565,3.59979,4855145.0766276,0
+BMY.US,D,19860926,000000,3.5925,3.5925,3.5447,3.5583,5471201.7013,0
+BMY.US,D,19860929,000000,3.6065,3.6682,3.35231,3.6065,10970356.029749,0
+BMY.US,D,19860930,000000,3.5788,3.6682,3.531,3.5788,6511170.3164726,0
+BMY.US,D,19861001,000000,3.5447,3.62009,3.5377,3.565,8870611.4967827,0
+BMY.US,D,19861002,000000,3.565,3.59979,3.5377,3.5925,3296927.6518264,0
+BMY.US,D,19861003,000000,3.62689,3.6406,3.565,3.59979,3840790.4023753,0
+BMY.US,D,19861006,000000,3.61329,3.65439,3.59979,3.62689,2382731.6542188,0
+BMY.US,D,19861007,000000,3.6406,3.6682,3.61329,3.6406,5076405.0860682,0
+BMY.US,D,19861008,000000,3.62009,3.73689,3.6065,3.73689,3067499.9963407,0
+BMY.US,D,19861009,000000,3.75729,3.83318,3.75059,3.76448,8306958.6920587,0
+BMY.US,D,19861010,000000,3.75059,3.78489,3.73048,3.73048,2509672.0929762,0
+BMY.US,D,19861013,000000,3.73689,3.74389,3.70278,3.71649,1274056.394669,0
+BMY.US,D,19861014,000000,3.71649,3.73689,3.6406,3.6682,3867575.2083313,0
+BMY.US,D,19861015,000000,3.6682,3.73689,3.66178,3.73048,7511549.6917652,0
+BMY.US,D,19861016,000000,3.75729,3.85378,3.75729,3.82628,7551139.9462597,0
+BMY.US,D,19861017,000000,3.84008,3.86048,3.81938,3.84008,3470451.0676302,0
+BMY.US,D,19861020,000000,3.80558,3.80558,3.76448,3.80558,3512378.9937381,0
+BMY.US,D,19861021,000000,3.80558,3.83318,3.76448,3.81268,3514703.4753641,0
+BMY.US,D,19861022,000000,3.82628,3.85378,3.80558,3.81938,3673087.8294735,0
+BMY.US,D,19861023,000000,3.82628,3.91577,3.81268,3.88818,5487508.5841866,0
+BMY.US,D,19861024,000000,3.90207,3.92238,3.86728,3.88108,2288399.9081627,0
+BMY.US,D,19861027,000000,3.86728,3.92238,3.84008,3.90867,3171150.9758037,0
+BMY.US,D,19861028,000000,3.90867,3.92948,3.86728,3.87428,3358652.7344104,0
+BMY.US,D,19861029,000000,3.87428,3.90867,3.86728,3.90207,2657574.4655587,0
+BMY.US,D,19861030,000000,3.93588,3.94997,3.90867,3.93588,4341560.4494673,0
+BMY.US,D,19861031,000000,3.93588,3.93588,3.88818,3.92238,3650965.1767571,0
+BMY.US,D,19861103,000000,3.92238,3.93588,3.89508,3.93588,2933580.0250188,0
+BMY.US,D,19861104,000000,3.90207,3.93588,3.87428,3.92948,3900182.886418,0
+BMY.US,D,19861105,000000,3.87428,3.92238,3.87428,3.90207,3830305.3770052,0
+BMY.US,D,19861106,000000,3.88108,3.88818,3.80558,3.85378,3986365.2494885,0
+BMY.US,D,19861107,000000,3.84008,3.86048,3.79218,3.80558,3041891.1284924,0
+BMY.US,D,19861110,000000,3.79858,3.84008,3.75729,3.84008,3327205.7752151,0
+BMY.US,D,19861111,000000,3.86728,3.90207,3.85378,3.89508,3169989.2422979,0
+BMY.US,D,19861112,000000,3.89508,3.91577,3.87428,3.88818,2466584.4625914,0
+BMY.US,D,19861113,000000,3.90207,3.90867,3.80558,3.80558,2836916.6950357,0
+BMY.US,D,19861114,000000,3.78489,3.87428,3.76448,3.85378,6256126.6908377,0
+BMY.US,D,19861117,000000,3.79218,3.86728,3.77838,3.81938,4142420.0488999,0
+BMY.US,D,19861118,000000,3.79858,3.82628,3.71649,3.73048,4639692.7201016,0
+BMY.US,D,19861119,000000,3.71649,3.75729,3.70919,3.73048,4416093.0098187,0
+BMY.US,D,19861120,000000,3.76448,3.82628,3.73689,3.80558,4340390.5990462,0
+BMY.US,D,19861121,000000,3.82628,3.88818,3.80558,3.88108,4835342.8470794,0
+BMY.US,D,19861124,000000,3.88108,3.97747,3.86728,3.97037,6211879.3561759,0
+BMY.US,D,19861125,000000,3.97037,3.97747,3.93588,3.97037,3851271.3692879,0
+BMY.US,D,19861126,000000,3.95678,3.96348,3.92948,3.94337,2577215.9892333,0
+BMY.US,D,19861128,000000,3.93588,3.94337,3.88818,3.89508,2331489.5677763,0
+BMY.US,D,19861201,000000,3.88818,3.88818,3.81938,3.86728,4332240.2014461,0
+BMY.US,D,19861202,000000,3.90207,4.05297,3.90207,4.05297,8276676.5102124,0
+BMY.US,D,19861203,000000,4.04597,4.07387,4.01177,4.04597,9523939.9820101,0
+BMY.US,D,19861204,000000,4.05297,4.08746,4.04597,4.06706,6237497.3555539,0
+BMY.US,D,19861205,000000,4.06706,4.06706,4.01177,4.01877,4787590.0196119,0
+BMY.US,D,19861208,000000,4.05297,4.10126,4.02547,4.08057,8313943.2976953,0
+BMY.US,D,19861209,000000,4.08057,4.08057,4.04597,4.05297,2910287.5218812,0
+BMY.US,D,19861210,000000,4.05297,4.10797,4.05297,4.08746,4642020.2455708,0
+BMY.US,D,19861211,000000,4.10797,4.10797,4.03237,4.03927,5662191.7042674,0
+BMY.US,D,19861212,000000,4.03237,4.03237,3.98447,3.99797,4384645.036009,0
+BMY.US,D,19861215,000000,3.97747,4.00497,3.94997,4.00497,7007290.3856982,0
+BMY.US,D,19861216,000000,4.01877,4.03927,4.00497,4.03927,6154815.4122169,0
+BMY.US,D,19861217,000000,4.04597,4.06706,3.99797,4.03237,4321756.1906904,0
+BMY.US,D,19861218,000000,4.05297,4.07387,4.04597,4.05958,8532889.9862685,0
+BMY.US,D,19861219,000000,4.05297,4.10797,4.03927,4.10126,6858221.2065378,0
+BMY.US,D,19861222,000000,4.08746,4.12886,4.07387,4.11496,5895112.6771858,0
+BMY.US,D,19861223,000000,4.11496,4.15606,4.09426,4.10797,5531759.9773061,0
+BMY.US,D,19861224,000000,4.09426,4.17647,4.09426,4.17647,4140085.4211298,0
+BMY.US,D,19861226,000000,4.27256,4.27256,4.17647,4.27256,3321384.9323131,0
+BMY.US,D,19861229,000000,4.25906,4.26595,4.20406,4.20406,3011604.8881884,0
+BMY.US,D,19861230,000000,4.21116,4.22466,4.17647,4.20406,3656783.9904302,0
+BMY.US,D,19861231,000000,4.19746,4.27256,4.13527,4.15606,2494534.0458964,0
+BMY.US,D,19870102,000000,4.16957,4.24546,4.16957,4.24546,3387771.1535221,0
+BMY.US,D,19870105,000000,4.27256,4.32746,4.25906,4.31386,6789507.4598597,0
+BMY.US,D,19870106,000000,4.33475,4.34165,4.27256,4.30035,3926969.7216027,0
+BMY.US,D,19870107,000000,4.28646,4.41676,4.27956,4.36915,7666439.7138275,0
+BMY.US,D,19870108,000000,4.41024,4.47185,4.40315,4.43775,7959914.9042944,0
+BMY.US,D,19870109,000000,4.45164,4.45164,4.40315,4.41024,5566699.2393197,0
+BMY.US,D,19870112,000000,4.40315,4.44454,4.37565,4.40315,5338439.4050263,0
+BMY.US,D,19870113,000000,4.40315,4.40315,4.35545,4.38945,4346218.5442491,0
+BMY.US,D,19870114,000000,4.34826,4.43075,4.34165,4.42405,4286826.0602064,0
+BMY.US,D,19870115,000000,4.45164,4.49294,4.41676,4.43075,5925386.7421168,0
+BMY.US,D,19870116,000000,4.44454,4.55454,4.44454,4.54754,5987111.8247007,0
+BMY.US,D,19870119,000000,4.48555,4.59563,4.47185,4.59563,5516618.886383,0
+BMY.US,D,19870120,000000,4.59563,4.65063,4.52675,4.57524,5404823.5970064,0
+BMY.US,D,19870121,000000,4.58903,4.72633,4.58903,4.64364,6233998.9650492,0
+BMY.US,D,19870122,000000,4.61643,4.81543,4.60303,4.80172,5393181.9112025,0
+BMY.US,D,19870123,000000,4.86362,5.00102,4.47914,4.60303,16420593.767994,0
+BMY.US,D,19870126,000000,4.58903,4.62323,4.52675,4.58903,8027462.8590091,0
+BMY.US,D,19870127,000000,4.60303,4.75363,4.60303,4.71243,6438973.3985058,0
+BMY.US,D,19870128,000000,4.77413,4.80172,4.67813,4.72633,6194406.6813258,0
+BMY.US,D,19870129,000000,4.76063,4.76752,4.69834,4.71243,4467332.0524179,0
+BMY.US,D,19870130,000000,4.69834,4.71243,4.60303,4.65773,5263903.8008317,0
+BMY.US,D,19870202,000000,4.67114,4.73974,4.63713,4.71243,3832636.960932,0
+BMY.US,D,19870203,000000,4.75363,4.76063,4.65063,4.65063,2699501.3770523,0
+BMY.US,D,19870204,000000,4.67813,4.69834,4.65063,4.68473,3360983.3037229,0
+BMY.US,D,19870205,000000,4.69834,4.72633,4.61643,4.67114,3564782.8136864,0
+BMY.US,D,19870206,000000,4.65773,4.71243,4.64364,4.68473,2896316.2813791,0
+BMY.US,D,19870209,000000,4.69183,4.71243,4.67114,4.70572,2417669.9016181,0
+BMY.US,D,19870210,000000,4.69834,4.70572,4.60303,4.64364,4713061.5177182,0
+BMY.US,D,19870211,000000,4.62323,4.66433,4.58174,4.65773,4393963.2548013,0
+BMY.US,D,19870212,000000,4.66433,4.75363,4.66433,4.72633,5422286.1257123,0
+BMY.US,D,19870213,000000,4.71243,4.91842,4.71243,4.89782,5686651.0139829,0
+BMY.US,D,19870217,000000,4.89102,5.08341,4.88441,5.07651,6456433.8979829,0
+BMY.US,D,19870218,000000,5.1316,5.20691,4.90492,5.01471,8375667.3656649,0
+BMY.US,D,19870219,000000,5.05601,5.06941,4.92493,4.92493,5445579.6434643,0
+BMY.US,D,19870220,000000,4.98061,5.02842,4.94592,5.02842,3666104.2384513,0
+BMY.US,D,19870223,000000,5.01471,5.02141,4.89782,4.96672,5633077.3436133,0
+BMY.US,D,19870224,000000,4.96672,5.04211,4.93242,5.02141,3881546.4488332,0
+BMY.US,D,19870225,000000,5.05601,5.1659,5.00771,5.08341,5706453.243531,0
+BMY.US,D,19870226,000000,5.07651,5.11791,5.01471,5.07651,3043050.8327694,0
+BMY.US,D,19870227,000000,5.09031,5.09692,5.02141,5.04211,2768208.0214295,0
+BMY.US,D,19870302,000000,5.04211,5.06941,4.98061,4.98061,3088468.0178523,0
+BMY.US,D,19870303,000000,4.98061,4.99421,4.94592,4.96672,3385432.4672942,0
+BMY.US,D,19870304,000000,4.98711,5.10401,4.98061,5.07651,5175403.0438216,0
+BMY.US,D,19870305,000000,5.1659,5.2001,5.09031,5.10401,4423077.6154552,0
+BMY.US,D,19870306,000000,5.10401,5.10401,5.05601,5.10401,3073329.9707724,0
+BMY.US,D,19870309,000000,5.09031,5.09031,5.00102,5.04211,3754608.0393047,0
+BMY.US,D,19870310,000000,5.02842,5.05601,5.00102,5.02842,2775196.6855238,0
+BMY.US,D,19870311,000000,5.063,5.11791,4.98061,5.00102,4025956.5185975,0
+BMY.US,D,19870312,000000,5.00102,5.02141,4.94592,4.96672,4381154.7624194,0
+BMY.US,D,19870313,000000,5.01471,5.01471,4.96672,4.99421,2700663.1105581,0
+BMY.US,D,19870316,000000,4.99421,5.00771,4.93912,5.00771,3037232.0190962,0
+BMY.US,D,19870317,000000,4.99421,5.17951,4.98711,5.14531,6990982.4881971,0
+BMY.US,D,19870318,000000,5.2822,5.61238,5.2414,5.37869,29580362.90891,0
+BMY.US,D,19870319,000000,5.36489,5.50929,5.36489,5.50929,10641945.635725,0
+BMY.US,D,19870320,000000,5.54368,5.55738,5.46819,5.53018,7633828.9918976,0
+BMY.US,D,19870323,000000,5.51638,5.54368,5.39249,5.53018,8523568.7236329,0
+BMY.US,D,19870324,000000,5.48178,5.50929,5.36489,5.41309,6760395.1284345,0
+BMY.US,D,19870325,000000,5.40609,5.40609,5.3099,5.36489,4773619.7937243,0
+BMY.US,D,19870326,000000,5.36489,5.40609,5.2822,5.2822,5220815.1558324,0
+BMY.US,D,19870327,000000,5.2962,5.2962,5.04211,5.1592,7842291.669715,0
+BMY.US,D,19870330,000000,5.07651,5.13831,4.88441,5.07651,11565457.822896,0
+BMY.US,D,19870331,000000,5.13831,5.1592,5.09031,5.12441,4815543.6613745,0
+BMY.US,D,19870401,000000,5.10401,5.1316,5.063,5.10401,4997214.4309351,0
+BMY.US,D,19870402,000000,5.13831,5.1659,5.05601,5.11081,6027868.8857731,0
+BMY.US,D,19870403,000000,5.1316,5.42689,5.10401,5.37869,5300005.8109655,0
+BMY.US,D,19870406,000000,5.39249,5.42008,5.33779,5.36489,4096996.7761305,0
+BMY.US,D,19870407,000000,5.37869,5.46099,5.3031,5.31709,4654831.7817958,0
+BMY.US,D,19870408,000000,5.324,5.3581,5.2141,5.2551,5104356.6986021,0
+BMY.US,D,19870409,000000,5.2687,5.2687,5.10401,5.1316,5762344.2932256,0
+BMY.US,D,19870410,000000,5.08341,5.2207,5.063,5.11081,5241779.1188864,0
+BMY.US,D,19870413,000000,5.11081,5.1592,4.89782,4.93912,4727036.8166779,0
+BMY.US,D,19870414,000000,4.80862,4.86362,4.77413,4.82912,10758400.034498,0
+BMY.US,D,19870415,000000,5.01471,5.02141,4.87052,5.00102,6739430.1507661,0
+BMY.US,D,19870416,000000,5.02842,5.11791,5.01471,5.03522,4195987.6315829,0
+BMY.US,D,19870420,000000,5.05601,5.09031,4.91842,4.95281,4410265.0646157,0
+BMY.US,D,19870421,000000,4.90492,5.15201,4.87052,5.13831,5156766.6062369,0
+BMY.US,D,19870422,000000,5.1316,5.17951,5.01471,5.02842,5546898.024386,0
+BMY.US,D,19870423,000000,5.02842,5.06941,4.93912,4.98711,3451816.6592743,0
+BMY.US,D,19870424,000000,4.93912,4.94592,4.84282,4.87722,5620266.8220027,0
+BMY.US,D,19870427,000000,4.79473,4.94592,4.76063,4.89102,6908296.4864025,0
+BMY.US,D,19870428,000000,4.87722,4.95281,4.87722,4.92493,3885039.766266,0
+BMY.US,D,19870429,000000,4.93912,4.98061,4.92493,4.93912,3454145.1993581,0
+BMY.US,D,19870430,000000,4.92493,5.04211,4.92493,5.02141,3011604.8881884,0
+BMY.US,D,19870501,000000,5.00771,5.02842,4.89782,4.93912,3209585.5844789,0
+BMY.US,D,19870504,000000,4.92493,4.93912,4.79473,4.92493,4979750.8876148,0
+BMY.US,D,19870505,000000,4.95972,5.07651,4.94592,5.06941,4600094.3486917,0
+BMY.US,D,19870506,000000,5.08341,5.1316,5.01471,5.063,4345049.7084424,0
+BMY.US,D,19870507,000000,5.07651,5.07651,4.91842,4.95281,4587286.8709244,0
+BMY.US,D,19870508,000000,4.98711,5.00102,4.86362,4.90492,3142042.7028362,0
+BMY.US,D,19870511,000000,4.91152,5.02842,4.89102,4.89782,5142793.336506,0
+BMY.US,D,19870512,000000,4.88441,4.96672,4.88441,4.96672,3291108.8381533,0
+BMY.US,D,19870513,000000,4.98061,5.00102,4.88441,4.97342,2581880.1717016,0
+BMY.US,D,19870514,000000,4.96672,5.01471,4.93912,5.01471,3094291.9045975,0
+BMY.US,D,19870515,000000,4.96672,4.96672,4.87052,4.91152,3046548.2086597,0
+BMY.US,D,19870518,000000,4.80862,4.87052,4.78123,4.87052,4312438.9865124,0
+BMY.US,D,19870519,000000,4.86362,4.86362,4.69834,4.73974,6831434.3713531,0
+BMY.US,D,19870520,000000,4.72633,4.78793,4.70572,4.73974,5182382.5763861,0
+BMY.US,D,19870521,000000,4.77413,4.80862,4.71243,4.72633,3314401.3412909,0
+BMY.US,D,19870522,000000,4.73323,4.77413,4.70572,4.73974,3041891.1284924,0
+BMY.US,D,19870526,000000,4.79473,4.87052,4.76752,4.87052,4674628.9382719,0
+BMY.US,D,19870527,000000,4.85011,4.91152,4.85011,4.87052,3607871.4586857,0
+BMY.US,D,19870528,000000,4.88441,4.95281,4.86362,4.92493,2609824.6819345,0
+BMY.US,D,19870529,000000,4.97342,4.98061,4.90492,4.91842,2768208.0214295,0
+BMY.US,D,19870601,000000,4.94592,4.95281,4.91842,4.93912,2163789.0241034,0
+BMY.US,D,19870602,000000,4.91842,4.95281,4.88441,4.89782,2105564.361253,0
+BMY.US,D,19870603,000000,4.91842,5.01471,4.90492,5.01471,3255003.7841762,0
+BMY.US,D,19870604,000000,5.03522,5.04211,5.00102,5.02842,2008899.0020411,0
+BMY.US,D,19870605,000000,5.02842,5.02842,4.92493,4.93242,2454937.7037154,0
+BMY.US,D,19870608,000000,4.95281,5.02842,4.92493,5.00771,2297718.126955,0
+BMY.US,D,19870609,000000,5.02141,5.06941,5.00102,5.01471,6578715.2273441,0
+BMY.US,D,19870610,000000,4.92493,5.063,4.89782,4.92493,5465964.261687,0
+BMY.US,D,19870611,000000,4.94592,4.95972,4.87052,4.91152,3416875.3680319,0
+BMY.US,D,19870612,000000,4.95972,5.04921,4.94592,5.04921,2648839.6500554,0
+BMY.US,D,19870615,000000,5.10401,5.15201,5.09031,5.12441,3553137.0694249,0
+BMY.US,D,19870616,000000,5.2141,5.2414,5.1659,5.2414,4126693.525459,0
+BMY.US,D,19870617,000000,5.2414,5.2551,5.1659,5.2551,3716173.4306295,0
+BMY.US,D,19870618,000000,5.2551,5.2551,5.15201,5.1864,2038599.8098272,0
+BMY.US,D,19870619,000000,5.2001,5.2141,5.13831,5.13831,5714016.1793845,0
+BMY.US,D,19870622,000000,5.1659,5.2893,5.15201,5.27579,3878637.5493039,0
+BMY.US,D,19870623,000000,5.3031,5.42008,5.2551,5.3442,5208009.7072938,0
+BMY.US,D,19870624,000000,5.33089,5.3513,5.2001,5.2277,2866033.0849185,0
+BMY.US,D,19870625,000000,5.2893,5.33089,5.2551,5.2551,4387563.067068,0
+BMY.US,D,19870626,000000,5.2343,5.3031,5.2343,5.2343,2959200.0536257,0
+BMY.US,D,19870629,000000,5.2277,5.2619,5.2001,5.2001,1688641.0348471,0
+BMY.US,D,19870630,000000,5.2277,5.2343,5.06941,5.06941,3026748.0083404,0
+BMY.US,D,19870701,000000,5.08341,5.09692,5.02141,5.03522,2215032.1251603,0
+BMY.US,D,19870702,000000,5.08341,5.12441,5.06941,5.09692,2791498.4953383,0
+BMY.US,D,19870706,000000,5.1592,5.1592,5.04921,5.09692,3225305.0056189,0
+BMY.US,D,19870707,000000,5.09692,5.2141,5.09692,5.17271,2123609.2786335,0
+BMY.US,D,19870708,000000,5.1864,5.27579,5.14531,5.2482,3137970.0405722,0
+BMY.US,D,19870709,000000,5.2619,5.2619,5.06941,5.11081,3982287.5141525,0
+BMY.US,D,19870710,000000,5.13831,5.13831,5.03522,5.06941,2422326.9817854,0
+BMY.US,D,19870713,000000,5.08341,5.08341,4.91842,4.97342,3306247.8998476,0
+BMY.US,D,19870714,000000,4.95972,5.12441,4.93242,5.12441,2696587.4044507,0
+BMY.US,D,19870715,000000,5.02141,5.09692,4.99421,5.04921,2965606.3290454,0
+BMY.US,D,19870716,000000,5.09692,5.11081,5.03522,5.08341,1969305.7037033,0
+BMY.US,D,19870717,000000,5.12441,5.2343,5.11081,5.2277,4862125.6238066,0
+BMY.US,D,19870720,000000,5.2001,5.2001,5.08341,5.08341,2329162.0423071,0
+BMY.US,D,19870721,000000,5.06941,5.14531,5.02141,5.04921,4630370.4428515,0
+BMY.US,D,19870722,000000,5.02141,5.03522,4.80172,4.81543,7453318.9412284,0
+BMY.US,D,19870723,000000,4.87052,4.88441,4.73974,4.85672,6579886.0923797,0
+BMY.US,D,19870724,000000,4.85672,4.90492,4.80172,4.89102,3519942.944206,0
+BMY.US,D,19870727,000000,4.89102,4.91842,4.82912,4.91842,3505974.7475472,0
+BMY.US,D,19870728,000000,4.94592,4.95972,4.84282,4.87052,4488296.015472,0
+BMY.US,D,19870729,000000,4.87052,4.93242,4.79473,4.89102,8792588.662842,0
+BMY.US,D,19870730,000000,5.04921,5.1592,4.99421,5.12441,7977382.5060724,0
+BMY.US,D,19870731,000000,5.13831,5.2343,5.11081,5.2001,4147073.0706096,0
+BMY.US,D,19870803,000000,5.12441,5.1592,5.09692,5.12441,3796532.9215694,0
+BMY.US,D,19870804,000000,5.06941,5.08341,4.94592,4.97342,3843700.3165191,0
+BMY.US,D,19870805,000000,5.02141,5.08341,5.02141,5.06941,3670172.8422576,0
+BMY.US,D,19870806,000000,5.06941,5.2141,5.05601,5.2001,5125317.6178127,0
+BMY.US,D,19870807,000000,5.2277,5.2893,5.2001,5.2343,4644930.1597146,0
+BMY.US,D,19870810,000000,5.3031,5.3513,5.27579,5.3513,5549232.6521562,0
+BMY.US,D,19870811,000000,5.40609,5.48178,5.3031,5.37869,7045717.8920725,0
+BMY.US,D,19870812,000000,5.3513,5.49578,5.324,5.42689,5586493.3519525,0
+BMY.US,D,19870813,000000,5.45438,5.51638,5.42689,5.48178,5209170.4261852,0
+BMY.US,D,19870814,000000,5.48178,5.50239,5.36489,5.40609,3927548.0518196,0
+BMY.US,D,19870817,000000,5.40609,5.45438,5.3031,5.33779,4535461.3811928,0
+BMY.US,D,19870818,000000,5.2482,5.2893,5.14531,5.2893,4165120.0172189,0
+BMY.US,D,19870819,000000,5.2619,5.27579,5.13831,5.2619,3069253.2500508,0
+BMY.US,D,19870820,000000,5.2893,5.3513,5.2277,5.3513,4630370.4428515,0
+BMY.US,D,19870821,000000,5.3513,5.36489,5.2619,5.3031,3609621.6685525,0
+BMY.US,D,19870824,000000,5.31709,5.324,5.2001,5.3031,4063805.6947549,0
+BMY.US,D,19870825,000000,5.324,5.40609,5.324,5.36489,3738303.185647,0
+BMY.US,D,19870826,000000,5.33779,5.45438,5.2893,5.42689,4459759.9850348,0
+BMY.US,D,19870827,000000,5.40609,5.41309,5.2619,5.27579,3136217.8014766,0
+BMY.US,D,19870828,000000,5.27579,5.2893,5.17271,5.2001,4233252.389837,0
+BMY.US,D,19870831,000000,5.17271,5.3031,5.14531,5.2343,3618353.4402127,0
+BMY.US,D,19870901,000000,5.2619,5.37869,5.14531,5.17271,3734234.5818407,0
+BMY.US,D,19870902,000000,5.2001,5.2001,5.04921,5.14531,4980914.6503495,0
+BMY.US,D,19870903,000000,5.14531,5.2343,5.04921,5.14531,3903095.844405,0
+BMY.US,D,19870904,000000,5.1592,5.2141,5.04921,5.04921,3169989.2422979,0
+BMY.US,D,19870908,000000,5.02141,5.03522,4.76752,4.91842,8093842.9925317,0
+BMY.US,D,19870909,000000,4.89102,4.93242,4.84282,4.90492,3310320.5621116,0
+BMY.US,D,19870910,000000,4.99421,5.00771,4.93242,4.97342,3243360.0691434,0
+BMY.US,D,19870911,000000,4.98061,5.13831,4.98061,5.09692,2531221.4885479,0
+BMY.US,D,19870914,000000,5.17271,5.2141,5.11081,5.1864,3683570.8256149,0
+BMY.US,D,19870915,000000,5.1864,5.1864,5.02141,5.04921,3899019.1236833,0
+BMY.US,D,19870916,000000,5.03522,5.03522,4.95972,4.98061,4066715.6088986,0
+BMY.US,D,19870917,000000,5.04921,5.06941,4.99421,5.03522,3712682.1424257,0
+BMY.US,D,19870918,000000,5.2001,5.2893,5.1592,5.2001,8501446.0709164,0
+BMY.US,D,19870921,000000,5.3031,5.324,5.03522,5.05601,5761187.6327918,0
+BMY.US,D,19870922,000000,5.05601,5.2277,4.99421,5.17271,4503438.1210095,0
+BMY.US,D,19870923,000000,5.17271,5.3031,5.1592,5.2893,4702579.5361913,0
+BMY.US,D,19870924,000000,5.2893,5.36489,5.2482,5.27579,3208420.8071298,0
+BMY.US,D,19870925,000000,5.2893,5.3031,5.2141,5.2343,2169612.9108486,0
+BMY.US,D,19870928,000000,5.2619,5.36489,5.2619,5.2619,3273635.1486888,0
+BMY.US,D,19870929,000000,5.2893,5.33779,5.20691,5.2343,2730945.2924043,0
+BMY.US,D,19870930,000000,5.2207,5.2482,5.11791,5.1864,3802355.7937002,0
+BMY.US,D,19871001,000000,5.1592,5.39249,5.14531,5.3513,4092338.6813488,0
+BMY.US,D,19871002,000000,5.37869,5.48849,5.37869,5.46819,7220404.0559965,0
+BMY.US,D,19871005,000000,5.46819,5.48178,5.3099,5.3513,3714432.3522925,0
+BMY.US,D,19871006,000000,5.36489,5.36489,5.10401,5.1316,3812254.3719382,0
+BMY.US,D,19871007,000000,5.10401,5.1316,5.01471,5.08341,6114049.2196149,0
+BMY.US,D,19871008,000000,5.09692,5.10401,4.96672,5.02842,3905424.3844887,0
+BMY.US,D,19871009,000000,5.00102,5.02842,4.91152,4.91152,2834006.7808919,0
+BMY.US,D,19871012,000000,4.93912,4.95281,4.82243,4.86362,5153271.2595754,0
+BMY.US,D,19871013,000000,4.92493,4.95281,4.83612,4.95281,4020131.6172378,0
+BMY.US,D,19871014,000000,4.82243,4.86362,4.64364,4.69834,6812797.9337684,0
+BMY.US,D,19871015,000000,4.51334,4.64364,4.51334,4.52675,10364771.240458,0
+BMY.US,D,19871016,000000,4.47914,4.50624,4.33475,4.33475,13882391.732268,0
+BMY.US,D,19871019,000000,4.15606,4.15606,3.28371,3.90207,20111157.316161,0
+BMY.US,D,19871020,000000,3.69569,4.10797,2.89883,3.79858,19735578.512574,0
+BMY.US,D,19871021,000000,4.15606,4.41676,4.10797,4.40315,12639198.893504,0
+BMY.US,D,19871022,000000,3.90207,4.33475,3.90207,4.08057,10296060.537624,0
+BMY.US,D,19871023,000000,3.92948,4.31386,3.91577,4.19746,4911038.155551,0
+BMY.US,D,19871026,000000,3.84679,3.91577,3.72329,3.74389,5173649.7901115,0
+BMY.US,D,19871027,000000,4.10797,4.15606,3.90207,3.97747,5449078.0339691,0
+BMY.US,D,19871028,000000,3.84679,4.19746,3.83318,4.12176,5881136.3636117,0
+BMY.US,D,19871029,000000,4.31386,4.51334,4.16957,4.46554,9957172.2205315,0
+BMY.US,D,19871030,000000,4.59563,4.64364,4.43775,4.46554,6987486.1269212,0
+BMY.US,D,19871102,000000,4.25906,4.47914,4.23156,4.46554,3459970.1007176,0
+BMY.US,D,19871103,000000,4.28646,4.34826,4.06706,4.27256,4992560.394611,0
+BMY.US,D,19871104,000000,4.15606,4.27256,4.09426,4.19746,5780979.7161958,0
+BMY.US,D,19871105,000000,4.19746,4.50624,4.19746,4.46554,6172280.9847661,0
+BMY.US,D,19871106,000000,4.49294,4.56804,4.16957,4.25906,3677167.5940385,0
+BMY.US,D,19871109,000000,4.15606,4.19746,3.99108,4.01877,4891825.4169783,0
+BMY.US,D,19871110,000000,3.92948,4.06706,3.87428,3.93588,6346966.1340756,0
+BMY.US,D,19871111,000000,4.10797,4.12886,3.93588,3.99108,3815169.3591541,0
+BMY.US,D,19871112,000000,4.23156,4.25906,4.15606,4.18376,5295932.1340871,0
+BMY.US,D,19871113,000000,4.21116,4.24546,4.12886,4.21116,3139132.7886924,0
+BMY.US,D,19871116,000000,4.25906,4.56804,4.12176,4.15606,2992976.567519,0
+BMY.US,D,19871117,000000,4.08057,4.14246,4.05297,4.12886,3731318.5800104,0
+BMY.US,D,19871118,000000,4.14246,4.25906,4.08057,4.24546,2923097.0288774,0
+BMY.US,D,19871119,000000,4.21116,4.27256,4.12886,4.18376,3167658.6729854,0
+BMY.US,D,19871120,000000,4.08057,4.14246,4.01877,4.09426,5745465.1678085,0
+BMY.US,D,19871123,000000,4.10797,4.12886,4.06706,4.10797,2625546.1323033,0
+BMY.US,D,19871124,000000,4.15606,4.22466,4.15606,4.21116,5109603.2697448,0
+BMY.US,D,19871125,000000,4.18376,4.41676,4.16957,4.30035,5682568.2055747,0
+BMY.US,D,19871127,000000,4.24546,4.24546,4.12176,4.12176,1913988.9257679,0
+BMY.US,D,19871130,000000,3.94997,3.96348,3.72329,3.91577,7860919.9903844,0
+BMY.US,D,19871201,000000,3.94997,4.03927,3.91577,4.03927,4495867.0682407,0
+BMY.US,D,19871202,000000,3.97747,4.18376,3.96348,4.12176,3804108.0327958,0
+BMY.US,D,19871203,000000,4.14246,4.16957,3.92948,3.94997,4368924.6002545,0
+BMY.US,D,19871204,000000,3.91577,4.08057,3.84679,4.03927,4682196.9471974,0
+BMY.US,D,19871207,000000,4.03927,4.10797,4.03237,4.09426,2687272.2295017,0
+BMY.US,D,19871208,000000,4.09426,4.21116,4.06706,4.21116,4449866.4798688,0
+BMY.US,D,19871209,000000,4.22466,4.30035,4.18376,4.25906,5822903.5838461,0
+BMY.US,D,19871210,000000,4.05297,4.27256,4.05297,4.15606,5060685.6649283,0
+BMY.US,D,19871211,000000,4.14246,4.21116,4.12886,4.21116,3588658.720113,0
+BMY.US,D,19871214,000000,4.18376,4.40315,4.18376,4.31386,5151531.1958527,0
+BMY.US,D,19871215,000000,4.37565,4.41676,4.31386,4.34826,4006156.3182781,0
+BMY.US,D,19871216,000000,4.32115,4.54054,4.31386,4.51334,4871443.8425989,0
+BMY.US,D,19871217,000000,4.59563,4.59563,4.41676,4.43775,4355531.6899693,0
+BMY.US,D,19871218,000000,4.41676,4.56804,4.41676,4.54054,5822903.5838461,0
+BMY.US,D,19871221,000000,4.55454,4.60924,4.52675,4.55454,3525187.4861199,0
+BMY.US,D,19871222,000000,4.52675,4.56804,4.43775,4.54054,2730358.8452721,0
+BMY.US,D,19871223,000000,4.46554,4.55454,4.45164,4.45164,4343893.0480086,0
+BMY.US,D,19871224,000000,4.47914,4.50624,4.45164,4.46554,878096.01670254,0
+BMY.US,D,19871228,000000,4.36195,4.36195,4.18376,4.36195,2474733.845577,0
+BMY.US,D,19871229,000000,4.36195,4.41676,4.31386,4.31386,1533173.6971823,0
+BMY.US,D,19871230,000000,4.31386,4.47914,4.31386,4.41676,1925055.3251982,0
+BMY.US,D,19871231,000000,4.40315,4.40315,4.27256,4.27256,2555091.307288,0
+BMY.US,D,19880104,000000,4.30035,4.49935,4.29306,4.48555,3946183.4747898,0
+BMY.US,D,19880105,000000,4.56133,4.64364,4.47185,4.52675,5070587.2870095,0
+BMY.US,D,19880106,000000,4.48555,4.54754,4.45805,4.48555,2792084.9424705,0
+BMY.US,D,19880107,000000,4.36915,4.65063,4.36915,4.57524,2755397.4998189,0
+BMY.US,D,19880108,000000,4.51334,4.57524,4.12176,4.18376,3942692.186586,0
+BMY.US,D,19880111,000000,4.25196,4.31386,4.21116,4.30035,4063223.3060803,0
+BMY.US,D,19880112,000000,4.31386,4.41676,4.19746,4.39645,3435510.7910022,0
+BMY.US,D,19880113,000000,4.32746,4.45805,4.29306,4.39645,3304497.6899808,0
+BMY.US,D,19880114,000000,4.36915,4.44454,4.34165,4.38294,1749782.714142,0
+BMY.US,D,19880115,000000,4.48555,4.53374,4.41024,4.44454,4820782.115602,0
+BMY.US,D,19880118,000000,4.44454,4.48555,4.35545,4.38294,2541117.0229428,0
+BMY.US,D,19880119,000000,4.30035,4.39645,4.26595,4.31386,3588658.720113,0
+BMY.US,D,19880120,000000,4.26595,4.30035,4.13527,4.14906,8734359.941534,0
+BMY.US,D,19880121,000000,4.18376,4.25196,4.12176,4.22466,5138135.2417242,0
+BMY.US,D,19880122,000000,4.25196,4.34165,4.25196,4.30035,1746288.382095,0
+BMY.US,D,19880125,000000,4.35545,4.47185,4.34165,4.41024,2359438.1364668,0
+BMY.US,D,19880126,000000,4.38294,4.39645,4.34165,4.39645,2194655.623853,0
+BMY.US,D,19880127,000000,4.51334,4.53374,4.35545,4.44454,5275553.6035509,0
+BMY.US,D,19880128,000000,4.47185,4.54754,4.45805,4.53374,4827767.735853,0
+BMY.US,D,19880129,000000,4.56133,4.58903,4.49935,4.56133,3510049.43904,0
+BMY.US,D,19880201,000000,4.53374,4.60303,4.52675,4.56133,3026163.590437,0
+BMY.US,D,19880202,000000,4.51334,4.57524,4.48555,4.54754,3178136.5960547,0
+BMY.US,D,19880203,000000,4.51334,4.54754,4.31386,4.39645,2701828.9025215,0
+BMY.US,D,19880204,000000,4.41024,4.43075,4.25196,4.34165,3187460.9025335,0
+BMY.US,D,19880205,000000,4.32746,4.45805,4.32746,4.41024,2141084.9973268,0
+BMY.US,D,19880208,000000,4.39645,4.52675,4.38294,4.45805,2210957.4336675,0
+BMY.US,D,19880209,000000,4.52675,4.52675,4.41676,4.49935,2669801.5838804,0
+BMY.US,D,19880210,000000,4.51334,4.61643,4.48555,4.60303,4178516.9859617,0
+BMY.US,D,19880211,000000,4.60303,4.61643,4.52675,4.54754,2160886.2122605,0
+BMY.US,D,19880212,000000,4.51334,4.60303,4.51334,4.58903,2318681.0753945,0
+BMY.US,D,19880216,000000,4.60303,4.62984,4.52675,4.57524,3767419.5755298,0
+BMY.US,D,19880217,000000,4.58903,4.62984,4.49935,4.51334,3387182.677161,0
+BMY.US,D,19880218,000000,4.53374,4.53374,4.48555,4.52675,1928549.6572454,0
+BMY.US,D,19880219,000000,4.49935,4.61643,4.43075,4.61643,2729195.0825375,0
+BMY.US,D,19880222,000000,4.60303,4.65063,4.54754,4.64364,3480346.602025,0
+BMY.US,D,19880223,000000,4.66433,4.66433,4.57524,4.64364,3509465.0211367,0
+BMY.US,D,19880224,000000,4.62984,4.70572,4.61643,4.65063,3229966.1442439,0
+BMY.US,D,19880225,000000,4.61643,4.66433,4.45805,4.48555,4124946.3594355,0
+BMY.US,D,19880226,000000,4.49935,4.51334,4.41676,4.51334,2500942.3505449,0
+BMY.US,D,19880229,000000,4.51334,4.65063,4.51334,4.65063,2673878.3046021,0
+BMY.US,D,19880301,000000,4.66433,4.67813,4.57524,4.64364,4450445.8247001,0
+BMY.US,D,19880302,000000,4.71933,4.75363,4.66433,4.69183,5251094.2938354,0
+BMY.US,D,19880303,000000,4.69183,4.70572,4.60303,4.65063,3190952.1907374,0
+BMY.US,D,19880304,000000,4.62984,4.64364,4.52675,4.60303,2801395.0443475,0
+BMY.US,D,19880307,000000,4.62984,4.62984,4.57524,4.60303,1969305.7037033,0
+BMY.US,D,19880308,000000,4.65063,4.69183,4.62984,4.65063,3650383.8026969,0
+BMY.US,D,19880309,000000,4.64364,4.65063,4.57524,4.62984,2799652.951396,0
+BMY.US,D,19880310,000000,4.64364,4.67813,4.53374,4.53374,2817699.8980052,0
+BMY.US,D,19880311,000000,4.54754,4.58903,4.38294,4.45805,4722959.0813418,0
+BMY.US,D,19880314,000000,4.45805,4.54754,4.43075,4.53374,2645930.750526,0
+BMY.US,D,19880315,000000,4.53374,4.60303,4.49935,4.53374,1697960.2682539,0
+BMY.US,D,19880316,000000,4.51334,4.54754,4.47185,4.54754,2258707.2172918,0
+BMY.US,D,19880317,000000,4.54754,4.66433,4.52675,4.66433,4553509.3424166,0
+BMY.US,D,19880318,000000,4.70572,4.71933,4.62984,4.65063,5029826.1674795,0
+BMY.US,D,19880321,000000,4.58903,4.60303,4.53374,4.57524,4205881.1367489,0
+BMY.US,D,19880322,000000,4.61643,4.62984,4.53374,4.57524,2896316.2813791,0
+BMY.US,D,19880323,000000,4.58903,4.58903,4.43075,4.45805,6055820.4983069,0
+BMY.US,D,19880324,000000,4.43075,4.43075,4.36915,4.41024,3733064.7314195,0
+BMY.US,D,19880325,000000,4.39645,4.42405,4.32115,4.41024,3846613.2745061,0
+BMY.US,D,19880328,000000,4.38294,4.42405,4.36195,4.39645,3636404.4452796,0
+BMY.US,D,19880329,000000,4.45164,4.46554,4.37565,4.39645,2935329.2202712,0
+BMY.US,D,19880330,000000,4.41024,4.41024,4.26595,4.33475,3340598.6855002,0
+BMY.US,D,19880331,000000,4.26595,4.32115,4.26595,4.30696,3450070.5078652,0
+BMY.US,D,19880404,000000,4.26595,4.27956,4.17647,4.20406,3064590.0821969,0
+BMY.US,D,19880405,000000,4.21776,4.23855,4.19026,4.23855,2273841.2059141,0
+BMY.US,D,19880406,000000,4.23156,4.39645,4.21776,4.39645,6114049.2196149,0
+BMY.US,D,19880407,000000,4.42405,4.46554,4.39645,4.45164,2845068.1072501,0
+BMY.US,D,19880408,000000,4.43775,4.56804,4.42405,4.51334,2424655.5218692,0
+BMY.US,D,19880411,000000,4.50624,4.54054,4.41024,4.47914,3231131.9362073,0
+BMY.US,D,19880412,000000,4.46554,4.49294,4.39645,4.43775,3235784.957917,0
+BMY.US,D,19880413,000000,4.41024,4.45164,4.36195,4.45164,3206094.2962749,0
+BMY.US,D,19880414,000000,4.29306,4.37565,4.21776,4.25196,4514500.4619821,0
+BMY.US,D,19880415,000000,4.23855,4.25196,4.12176,4.23156,10344388.651465,0
+BMY.US,D,19880418,000000,4.23855,4.23855,4.16286,4.20406,3498402.680164,0
+BMY.US,D,19880419,000000,4.20406,4.23855,4.10797,4.10797,4566323.9224848,0
+BMY.US,D,19880420,000000,4.10797,4.21776,4.09426,4.14906,5822903.5838461,0
+BMY.US,D,19880421,000000,4.17647,4.25196,4.10797,4.16286,4816125.0354347,0
+BMY.US,D,19880422,000000,4.19026,4.27956,4.17647,4.25196,2635445.7251557,0
+BMY.US,D,19880425,000000,4.25196,4.33475,4.23156,4.30696,2517244.1603595,0
+BMY.US,D,19880426,000000,4.32115,4.39645,4.30696,4.33475,3565944.5471922,0
+BMY.US,D,19880427,000000,4.34826,4.36195,4.26595,4.29306,1811508.8113405,0
+BMY.US,D,19880428,000000,4.26595,4.26595,4.23156,4.26595,2251716.5239687,0
+BMY.US,D,19880429,000000,4.25196,4.27956,4.21776,4.25196,2451444.3862827,0
+BMY.US,D,19880502,000000,4.25196,4.25196,4.19026,4.23156,2360021.5397558,0
+BMY.US,D,19880503,000000,4.23156,4.27956,4.20406,4.25196,3662608.8917898,0
+BMY.US,D,19880504,000000,4.25196,4.26595,4.20406,4.21776,1848770.5257513,0
+BMY.US,D,19880505,000000,4.20406,4.21776,4.10797,4.13527,5051370.4899791,0
+BMY.US,D,19880506,000000,4.10797,4.16286,4.08746,4.08746,4094088.8912156,0
+BMY.US,D,19880509,000000,4.08746,4.12176,4.05958,4.12176,3007528.1674667,0
+BMY.US,D,19880510,000000,4.13527,4.17647,4.12176,4.16286,3181634.9865595,0
+BMY.US,D,19880511,000000,4.10797,4.13527,3.99108,4.05958,6114049.2196149,0
+BMY.US,D,19880512,000000,4.07387,4.09426,4.03237,4.03237,3370879.8527321,0
+BMY.US,D,19880513,000000,4.08746,4.14906,4.07387,4.14906,4527888.2991952,0
+BMY.US,D,19880516,000000,4.16286,4.23156,4.10797,4.21776,3019175.9409572,0
+BMY.US,D,19880517,000000,4.25196,4.27956,4.13527,4.14906,5065345.7889388,0
+BMY.US,D,19880518,000000,4.13527,4.14906,4.05958,4.07387,2627294.3129413,0
+BMY.US,D,19880519,000000,4.05958,4.14906,3.99108,4.13527,2895731.8634758,0
+BMY.US,D,19880520,000000,4.14906,4.17647,4.08746,4.17647,2384483.8933146,0
+BMY.US,D,19880523,000000,4.17647,4.19026,4.10797,4.14906,1465627.7716964,0
+BMY.US,D,19880524,000000,4.13527,4.17647,4.12176,4.17647,2258123.8140028,0
+BMY.US,D,19880525,000000,4.19026,4.23156,4.17647,4.19026,4112138.881668,0
+BMY.US,D,19880526,000000,4.16286,4.25196,4.16286,4.25196,2047333.6107162,0
+BMY.US,D,19880527,000000,4.25196,4.25196,4.19026,4.21776,2159132.9585504,0
+BMY.US,D,19880531,000000,4.23156,4.39645,4.23156,4.38294,3777903.5862856,0
+BMY.US,D,19880601,000000,4.38294,4.55454,4.38294,4.55454,4936658.1841579,0
+BMY.US,D,19880602,000000,4.54054,4.54054,4.47914,4.47914,3079733.2023489,0
+BMY.US,D,19880603,000000,4.37565,4.38294,4.25196,4.32115,9918155.2231818,0
+BMY.US,D,19880606,000000,4.29306,4.30696,4.21776,4.23855,5360567.1308149,0
+BMY.US,D,19880607,000000,4.23156,4.27956,4.20406,4.23855,4462091.5689617,0
+BMY.US,D,19880608,000000,4.25196,4.39645,4.23855,4.37565,7336866.5716845,0
+BMY.US,D,19880609,000000,4.34826,4.39645,4.33475,4.33475,3648050.1895412,0
+BMY.US,D,19880610,000000,4.37565,4.39645,4.33475,4.34826,2524229.7806105,0
+BMY.US,D,19880613,000000,4.34826,4.38294,4.33475,4.34826,2906209.7865451,0
+BMY.US,D,19880614,000000,4.39645,4.43775,4.36195,4.38294,4146490.6819351,0
+BMY.US,D,19880615,000000,4.34826,4.41024,4.34826,4.41024,1788797.682263,0
+BMY.US,D,19880616,000000,4.37565,4.37565,4.29306,4.33475,2856721.968427,0
+BMY.US,D,19880617,000000,4.36195,4.36195,4.23855,4.29306,5689563.9719699,0
+BMY.US,D,19880620,000000,4.23855,4.29306,4.23156,4.26595,2250552.7612341,0
+BMY.US,D,19880621,000000,4.29306,4.30696,4.16286,4.23855,4005574.944218,0
+BMY.US,D,19880622,000000,4.33475,4.36195,4.21776,4.29306,4699088.2479874,0
+BMY.US,D,19880623,000000,4.29306,4.30696,4.23156,4.26595,2899225.1809085,0
+BMY.US,D,19880624,000000,4.27956,4.29306,4.20406,4.20406,3681242.2855313,0
+BMY.US,D,19880627,000000,4.19746,4.24546,4.12886,4.20406,5524189.9391517,0
+BMY.US,D,19880628,000000,4.21776,4.31386,4.20406,4.28646,3448327.4002993,0
+BMY.US,D,19880629,000000,4.27256,4.31386,4.21776,4.30035,3343513.6727161,0
+BMY.US,D,19880630,000000,4.28646,4.31386,4.25906,4.28646,2679114.7296007,0
+BMY.US,D,19880701,000000,4.30035,4.31386,4.20406,4.23156,3048297.4039121,0
+BMY.US,D,19880705,000000,4.20406,4.27256,4.19746,4.25906,3829727.0467883,0
+BMY.US,D,19880706,000000,4.23156,4.25906,4.15606,4.20406,3814000.5233474,0
+BMY.US,D,19880707,000000,4.20406,4.25906,4.18376,4.24546,3056442.7284402,0
+BMY.US,D,19880708,000000,4.21776,4.27256,4.21776,4.23156,2079359.9147428,0
+BMY.US,D,19880711,000000,4.21776,4.24546,4.18376,4.20406,2770536.5615132,0
+BMY.US,D,19880712,000000,4.20406,4.21776,4.18376,4.21776,2492201.447355,0
+BMY.US,D,19880713,000000,4.20406,4.21776,4.16957,4.18376,3907753.9391868,0
+BMY.US,D,19880714,000000,4.20406,4.21776,4.16957,4.19746,4389308.2038627,0
+BMY.US,D,19880715,000000,4.19746,4.31386,4.19746,4.30035,4407357.1797008,0
+BMY.US,D,19880718,000000,4.28646,4.28646,4.21776,4.27256,2962109.9677695,0
+BMY.US,D,19880719,000000,4.28646,4.31386,4.21776,4.27256,2964437.4932387,0
+BMY.US,D,19880720,000000,4.28646,4.36915,4.27256,4.34165,3606122.2634333,0
+BMY.US,D,19880721,000000,4.35545,4.38945,4.31386,4.35545,4879593.2255845,0
+BMY.US,D,19880722,000000,4.35545,4.35545,4.24546,4.28646,3473943.3704485,0
+BMY.US,D,19880725,000000,4.25906,4.34165,4.25906,4.34165,2132928.5120402,0
+BMY.US,D,19880726,000000,4.32746,4.40315,4.32746,4.38945,2965606.3290454,0
+BMY.US,D,19880727,000000,4.40315,4.45805,4.34165,4.36915,2900395.0313297,0
+BMY.US,D,19880728,000000,4.36915,4.47185,4.36915,4.45805,3379029.2357177,0
+BMY.US,D,19880729,000000,4.47185,4.57524,4.44454,4.56133,4713061.5177182,0
+BMY.US,D,19880801,000000,4.57524,4.62984,4.55454,4.57524,2661072.8560635,0
+BMY.US,D,19880802,000000,4.55454,4.60303,4.54054,4.55454,2540535.6488826,0
+BMY.US,D,19880803,000000,4.55454,4.61643,4.51334,4.57524,2723373.2250211,0
+BMY.US,D,19880804,000000,4.60303,4.61643,4.49935,4.49935,2530636.0560302,0
+BMY.US,D,19880805,000000,4.48555,4.51334,4.43075,4.47185,2354203.7406971,0
+BMY.US,D,19880808,000000,4.47185,4.52675,4.44454,4.45805,1498234.4351687,0
+BMY.US,D,19880809,000000,4.45805,4.48555,4.34165,4.45805,2030447.3829983,0
+BMY.US,D,19880810,000000,4.44454,4.45805,4.34165,4.37565,2417088.527558,0
+BMY.US,D,19880811,000000,4.37565,4.41676,4.35545,4.41676,1678745.5004523,0
+BMY.US,D,19880812,000000,4.38945,4.44454,4.37565,4.44454,2117206.047057,0
+BMY.US,D,19880815,000000,4.41676,4.43075,4.35545,4.35545,1348004.5371169,0
+BMY.US,D,19880816,000000,4.35545,4.51334,4.34165,4.48555,3912992.3934142,0
+BMY.US,D,19880817,000000,4.47185,4.51334,4.40315,4.43075,2793251.7490484,0
+BMY.US,D,19880818,000000,4.43075,4.47185,4.40315,4.45805,1927381.8360531,0
+BMY.US,D,19880819,000000,4.47185,4.47185,4.38945,4.38945,2878845.6357579,0
+BMY.US,D,19880822,000000,4.41676,4.41676,4.31386,4.32746,1907002.2909026,0
+BMY.US,D,19880823,000000,4.36915,4.44454,4.34165,4.43075,2063638.4643739,0
+BMY.US,D,19880824,000000,4.44454,4.48555,4.41676,4.48555,3115251.8091938,0
+BMY.US,D,19880825,000000,4.43075,4.44454,4.40315,4.41676,1444662.7940281,0
+BMY.US,D,19880826,000000,4.41676,4.44454,4.40315,4.44454,1064428.9395025,0
+BMY.US,D,19880829,000000,4.44454,4.54054,4.44454,4.54054,2167869.8032827,0
+BMY.US,D,19880830,000000,4.54054,4.56133,4.51334,4.52675,1748617.9367931,0
+BMY.US,D,19880831,000000,4.54054,4.55454,4.47185,4.48555,1352078.2139954,0
+BMY.US,D,19880901,000000,4.44454,4.45805,4.35545,4.38945,2561494.5388645,0
+BMY.US,D,19880902,000000,4.47185,4.55454,4.43075,4.52675,4132520.4560475,0
+BMY.US,D,19880906,000000,4.55454,4.61643,4.54054,4.60303,3055861.35438,0
+BMY.US,D,19880907,000000,4.64364,4.65773,4.60303,4.62984,2592941.4980599,0
+BMY.US,D,19880908,000000,4.62984,4.67114,4.60303,4.65773,3185709.6780523,0
+BMY.US,D,19880909,000000,4.67114,4.68473,4.58903,4.65773,2707068.3713634,0
+BMY.US,D,19880912,000000,4.62984,4.64364,4.60303,4.61643,2149813.7251437,0
+BMY.US,D,19880913,000000,4.60303,4.67114,4.57524,4.65773,1794618.5251649,0
+BMY.US,D,19880914,000000,4.71243,4.72633,4.61643,4.64364,5395503.3489852,0
+BMY.US,D,19880915,000000,4.62984,4.65773,4.60303,4.60303,2640101.7907087,0
+BMY.US,D,19880916,000000,4.57524,4.65773,4.57524,4.64364,5030986.8863709,0
+BMY.US,D,19880919,000000,4.61643,4.62984,4.54054,4.58903,1963483.846187,0
+BMY.US,D,19880920,000000,4.56133,4.62984,4.56133,4.62984,1367216.2610752,0
+BMY.US,D,19880921,000000,4.61643,4.64364,4.58903,4.62984,1662439.6321801,0
+BMY.US,D,19880922,000000,4.62984,4.64364,4.60303,4.64364,1291517.9087605,0
+BMY.US,D,19880923,000000,4.61643,4.62984,4.58903,4.62984,2180676.2664356,0
+BMY.US,D,19880926,000000,4.61643,4.64364,4.52675,4.61643,729608.21160229,0
+BMY.US,D,19880927,000000,4.62984,4.64364,4.58903,4.58903,1215826.6587465,0
+BMY.US,D,19880928,000000,4.58903,4.61643,4.56133,4.60303,1534920.8632059,0
+BMY.US,D,19880929,000000,4.60303,4.72633,4.60303,4.69834,5412391.6059319,0
+BMY.US,D,19880930,000000,4.69834,4.74702,4.68473,4.69834,5244693.0914878,0
+BMY.US,D,19881003,000000,4.68473,4.69834,4.63713,4.69834,2856131.4628372,0
+BMY.US,D,19881004,000000,4.71243,4.71243,4.67813,4.68473,1256582.7052045,0
+BMY.US,D,19881005,000000,4.69834,4.72633,4.66433,4.72633,2288983.3114516,0
+BMY.US,D,19881006,000000,4.72633,4.72633,4.66433,4.69834,2282578.0506463,0
+BMY.US,D,19881007,000000,4.72633,4.85011,4.69834,4.85011,5171319.220799,0
+BMY.US,D,19881010,000000,4.80862,4.85011,4.79473,4.82243,1304333.5034431,0
+BMY.US,D,19881011,000000,4.82243,4.83612,4.78123,4.80862,1710772.8190934,0
+BMY.US,D,19881012,000000,4.78123,4.87722,4.67813,4.69834,3542656.1025123,0
+BMY.US,D,19881013,000000,4.66433,4.71243,4.66433,4.69834,2376325.3787991,0
+BMY.US,D,19881014,000000,4.75363,4.75363,4.66433,4.67813,2895150.4894157,0
+BMY.US,D,19881017,000000,4.66433,4.72633,4.65063,4.71243,2923681.4467807,0
+BMY.US,D,19881018,000000,4.71243,4.75363,4.68473,4.75363,1667097.7269618,0
+BMY.US,D,19881019,000000,4.73974,4.78123,4.65063,4.68473,3146115.3651002,0
+BMY.US,D,19881020,000000,4.68473,4.80862,4.67813,4.80862,3450070.5078652,0
+BMY.US,D,19881021,000000,4.79473,4.82243,4.75363,4.82243,3759268.1633153,0
+BMY.US,D,19881024,000000,4.82243,4.82243,4.75363,4.79473,3263159.2548484,0
+BMY.US,D,19881025,000000,4.80862,4.82243,4.78123,4.80862,1700871.197012,0
+BMY.US,D,19881026,000000,4.82243,4.83612,4.79473,4.82243,2261033.7281466,0
+BMY.US,D,19881027,000000,4.80862,4.80862,4.69834,4.76752,3850108.6211677,0
+BMY.US,D,19881028,000000,4.76752,4.79473,4.72633,4.73974,2860793.6160766,0
+BMY.US,D,19881031,000000,4.72633,4.78123,4.72633,4.73974,1796950.1090919,0
+BMY.US,D,19881101,000000,4.73974,4.78123,4.63713,4.75363,2298880.8750752,0
+BMY.US,D,19881102,000000,4.75363,4.79473,4.73974,4.79473,2159715.3472249,0
+BMY.US,D,19881103,000000,4.79473,4.79473,4.75363,4.75363,1491827.1451345,0
+BMY.US,D,19881104,000000,4.72633,4.73974,4.67813,4.67813,1954751.0599123,0
+BMY.US,D,19881107,000000,4.65063,4.66433,4.59563,4.62323,2687852.5889473,0
+BMY.US,D,19881108,000000,4.62323,4.63713,4.54054,4.55454,4399789.1707753,0
+BMY.US,D,19881109,000000,4.56804,4.58174,4.52675,4.55454,2835174.6020841,0
+BMY.US,D,19881110,000000,4.58174,4.59563,4.55454,4.59563,2640101.7907087,0
+BMY.US,D,19881111,000000,4.56804,4.58174,4.48555,4.48555,4657158.2926507,0
+BMY.US,D,19881114,000000,4.52675,4.52675,4.45805,4.47185,3256756.0232718,0
+BMY.US,D,19881115,000000,4.48555,4.54054,4.48555,4.51334,2344886.5365191,0
+BMY.US,D,19881116,000000,4.52675,4.54054,4.42405,4.43775,3366803.1320104,0
+BMY.US,D,19881117,000000,4.49935,4.51334,4.44454,4.47185,2205711.8771392,0
+BMY.US,D,19881118,000000,4.48555,4.51334,4.45805,4.51334,3137380.5495968,0
+BMY.US,D,19881121,000000,4.51334,4.54054,4.43775,4.54054,2618561.5266667,0
+BMY.US,D,19881122,000000,4.52675,4.66433,4.51334,4.65063,1706111.6804683,0
+BMY.US,D,19881123,000000,4.62323,4.71243,4.62323,4.69834,1811508.8113405,0
+BMY.US,D,19881125,000000,4.65063,4.65063,4.54054,4.58174,2017054.4727131,0
+BMY.US,D,19881128,000000,4.59563,4.65063,4.59563,4.62323,1283949.8998349,0
+BMY.US,D,19881129,000000,4.60924,4.71243,4.60924,4.68473,2891653.1135254,0
+BMY.US,D,19881130,000000,4.71243,4.73974,4.68473,4.73974,2157388.8363701,0
+BMY.US,D,19881201,000000,4.73974,4.76752,4.71243,4.75363,3064590.0821969,0
+BMY.US,D,19881202,000000,4.71243,4.76752,4.69834,4.73974,4699668.6074331,0
+BMY.US,D,19881205,000000,4.76752,4.80862,4.73974,4.76752,2418252.2902926,0
+BMY.US,D,19881206,000000,4.78123,4.85011,4.75363,4.85011,3846613.2745061,0
+BMY.US,D,19881207,000000,4.83612,4.87722,4.80862,4.83612,4027702.6700066,0
+BMY.US,D,19881208,000000,4.82243,4.90492,4.79473,4.79473,2191738.6074083,0
+BMY.US,D,19881209,000000,4.79473,4.86362,4.79473,4.85011,2866612.4297498,0
+BMY.US,D,19881212,000000,4.85011,4.91842,4.83612,4.87722,3440174.9734704,0
+BMY.US,D,19881213,000000,4.86362,4.89102,4.83612,4.89102,2456685.8843534,0
+BMY.US,D,19881214,000000,4.86362,4.87722,4.83612,4.86362,1637398.9484045,0
+BMY.US,D,19881215,000000,4.85011,4.87722,4.83612,4.83612,3074494.7481214,0
+BMY.US,D,19881216,000000,4.85011,4.86362,4.82243,4.83612,4269353.3853564,0
+BMY.US,D,19881219,000000,4.83612,4.93912,4.83612,4.91842,3607871.4586857,0
+BMY.US,D,19881220,000000,4.95281,4.96672,4.89102,4.89102,2939403.911764,0
+BMY.US,D,19881221,000000,4.86362,4.91842,4.82243,4.89102,3600301.4205313,0
+BMY.US,D,19881222,000000,4.89102,4.90492,4.85011,4.86362,2270934.3356135,0
+BMY.US,D,19881223,000000,4.85011,4.90492,4.85011,4.89102,846066.66883269,0
+BMY.US,D,19881227,000000,4.89102,4.89102,4.83612,4.83612,1508128.9549491,0
+BMY.US,D,19881228,000000,4.83612,4.86362,4.82243,4.83612,1278122.9692465,0
+BMY.US,D,19881229,000000,4.83612,4.90492,4.83612,4.90492,1964650.6527648,0
+BMY.US,D,19881230,000000,4.90492,4.91842,4.89102,4.89102,2284324.2020555,0
+BMY.US,D,19890103,000000,4.89102,4.89102,4.78123,4.79473,3059936.0458728,0
+BMY.US,D,19890104,000000,4.82243,4.86362,4.79473,4.86362,2070628.1430827,0
+BMY.US,D,19890105,000000,4.85011,4.89102,4.79473,4.80862,2394962.8309982,0
+BMY.US,D,19890106,000000,4.82243,4.83612,4.76752,4.78123,3048870.6610569,0
+BMY.US,D,19890109,000000,4.78123,4.85011,4.78123,4.85011,1951839.1165398,0
+BMY.US,D,19890110,000000,4.86362,4.86362,4.80862,4.80862,1801611.2477169,0
+BMY.US,D,19890111,000000,4.80862,4.85011,4.80862,4.85011,1709023.6238409,0
+BMY.US,D,19890112,000000,4.86362,4.86362,4.80862,4.82243,3667851.4044749,0
+BMY.US,D,19890113,000000,4.79473,4.83612,4.79473,4.82243,3132719.4109718,0
+BMY.US,D,19890116,000000,4.83612,4.85011,4.78123,4.78123,1738137.984495,0
+BMY.US,D,19890117,000000,4.79473,4.79473,4.76752,4.79473,2004243.9511025,0
+BMY.US,D,19890118,000000,4.79473,4.86362,4.75363,4.86362,3546150.4345594,0
+BMY.US,D,19890119,000000,4.80862,4.83612,4.76752,4.82243,4551182.8315617,0
+BMY.US,D,19890120,000000,4.83612,4.83612,4.76752,4.78123,3471618.8888225,0
+BMY.US,D,19890123,000000,4.78123,4.80862,4.75363,4.75363,2794996.8858431,0
+BMY.US,D,19890124,000000,4.76752,4.80862,4.75363,4.78123,5591155.505192,0
+BMY.US,D,19890125,000000,4.79473,4.80862,4.76752,4.80862,3079152.8429032,0
+BMY.US,D,19890126,000000,4.80862,4.89102,4.79473,4.87722,4957037.7293084,0
+BMY.US,D,19890127,000000,4.89102,4.95281,4.87722,4.92493,5036811.7877305,0
+BMY.US,D,19890130,000000,4.93912,4.99421,4.90492,4.98061,4736933.3656871,0
+BMY.US,D,19890131,000000,4.99421,4.99421,4.92493,4.96672,4102819.6482613,0
+BMY.US,D,19890201,000000,4.98061,4.99421,4.91842,4.95281,3691142.8929982,0
+BMY.US,D,19890202,000000,4.92493,4.93912,4.90492,4.91842,2419420.1114849,0
+BMY.US,D,19890203,000000,4.90492,4.98061,4.90492,4.98061,4477226.5721983,0
+BMY.US,D,19890206,000000,4.98061,4.99421,4.93912,4.96672,3415137.333538,0
+BMY.US,D,19890207,000000,4.95281,5.063,4.93912,5.03522,6143750.027401,0
+BMY.US,D,19890208,000000,5.03522,5.063,4.99421,5.03522,3793041.6333655,0
+BMY.US,D,19890209,000000,5.03522,5.11791,5.02141,5.03522,7386358.4482602,0
+BMY.US,D,19890210,000000,4.99421,5.04921,4.98061,4.98061,3989274.1490179,0
+BMY.US,D,19890213,000000,4.93912,4.98061,4.92493,4.96672,2859046.450053,0
+BMY.US,D,19890214,000000,4.96672,4.99421,4.93912,4.93912,2266276.2408317,0
+BMY.US,D,19890215,000000,4.92493,4.99421,4.92493,4.99421,2934161.3990789,0
+BMY.US,D,19890216,000000,5.00771,5.03522,4.96672,5.00771,1819658.1943261,0
+BMY.US,D,19890217,000000,4.99421,5.03522,4.98061,5.02141,5064184.055433,0
+BMY.US,D,19890221,000000,5.03522,5.04921,4.99421,5.03522,1770746.6771961,0
+BMY.US,D,19890222,000000,5.02141,5.02141,4.90492,4.92493,2399037.522491,0
+BMY.US,D,19890223,000000,4.90492,4.93912,4.89102,4.91842,1674086.3910562,0
+BMY.US,D,19890224,000000,4.92493,4.93912,4.87722,4.87722,3559544.359459,0
+BMY.US,D,19890227,000000,4.86362,4.89102,4.82243,4.85011,1814417.7108699,0
+BMY.US,D,19890228,000000,4.86362,4.89102,4.83612,4.87722,2174274.0494735,0
+BMY.US,D,19890301,000000,4.90492,4.90492,4.80862,4.83612,2578967.2137146,0
+BMY.US,D,19890302,000000,4.85011,4.87722,4.82243,4.86362,3048297.4039121,0
+BMY.US,D,19890303,000000,4.87722,4.89102,4.85011,4.87722,1662439.6321801,0
+BMY.US,D,19890306,000000,4.89102,4.90492,4.87722,4.89102,1784141.61671,0
+BMY.US,D,19890307,000000,4.89102,4.89102,4.83612,4.85011,2278507.4176111,0
+BMY.US,D,19890308,000000,4.83612,4.91842,4.82243,4.90492,3130975.2887915,0
+BMY.US,D,19890309,000000,4.91842,5.02141,4.90492,4.99421,3999171.7126415,0
+BMY.US,D,19890310,000000,4.98061,4.98061,4.91842,4.92493,2730358.8452721,0
+BMY.US,D,19890313,000000,4.95281,5.00771,4.93912,4.99421,2149234.3803124,0
+BMY.US,D,19890314,000000,4.98061,5.00771,4.96672,4.99421,2506763.1934469,0
+BMY.US,D,19890315,000000,5.02141,5.02141,4.96672,5.00771,2877094.4112767,0
+BMY.US,D,19890316,000000,5.00771,5.1316,4.99421,5.11791,3924054.7343868,0
+BMY.US,D,19890317,000000,4.96672,5.00771,4.93912,5.00771,4389308.2038627,0
+BMY.US,D,19890320,000000,4.98061,5.00771,4.93912,4.96672,2099738.445279,0
+BMY.US,D,19890321,000000,4.99421,5.04921,4.99421,5.00771,2039763.5725619,0
+BMY.US,D,19890322,000000,5.00771,5.02141,4.98061,5.02141,1689811.8998826,0
+BMY.US,D,19890323,000000,5.03522,5.04921,4.99421,5.02141,2573141.2977405,0
+BMY.US,D,19890327,000000,4.99421,5.03522,4.98061,5.03522,2875350.2890964,0
+BMY.US,D,19890328,000000,5.03522,5.063,5.02141,5.04921,1354986.0989103,0
+BMY.US,D,19890329,000000,5.03522,5.07651,5.02141,5.03522,1582084.199698,0
+BMY.US,D,19890330,000000,5.03522,5.04921,5.00771,5.02141,1769579.8706181,0
+BMY.US,D,19890331,000000,5.03522,5.07651,5.03522,5.07651,1876724.1675139,0
+BMY.US,D,19890403,000000,5.09031,5.1592,5.07651,5.1316,3091379.9612249,0
+BMY.US,D,19890404,000000,5.1316,5.1316,5.09031,5.10401,1781227.6441086,0
+BMY.US,D,19890405,000000,5.10401,5.17271,5.10401,5.1592,2295969.946317,0
+BMY.US,D,19890406,000000,5.1592,5.1864,5.1316,5.17271,1673501.9731528,0
+BMY.US,D,19890407,000000,5.14531,5.2551,5.14531,5.2277,2753649.3191809,0
+BMY.US,D,19890410,000000,5.2414,5.2687,5.2277,5.2687,1748617.9367931,0
+BMY.US,D,19890411,000000,5.2551,5.2822,5.2414,5.2551,2875350.2890964,0
+BMY.US,D,19890412,000000,5.2414,5.2687,5.2414,5.2687,2889328.6318993,0
+BMY.US,D,19890413,000000,5.2414,5.2414,5.1864,5.2001,1495320.4625672,0
+BMY.US,D,19890414,000000,5.2551,5.3099,5.2414,5.2822,2952215.4479891,0
+BMY.US,D,19890417,000000,5.2822,5.2962,5.2551,5.2822,1903511.0026986,0
+BMY.US,D,19890418,000000,5.3099,5.33779,5.2962,5.324,2747244.0583756,0
+BMY.US,D,19890419,000000,5.3099,5.324,5.2687,5.2962,3588658.720113,0
+BMY.US,D,19890420,000000,5.324,5.324,5.2001,5.2141,3102444.3314264,0
+BMY.US,D,19890421,000000,5.2277,5.2822,5.2001,5.2687,3546150.4345594,0
+BMY.US,D,19890424,000000,5.2414,5.3099,5.2277,5.2414,1668842.8637566,0
+BMY.US,D,19890425,000000,5.2414,5.2551,5.17271,5.1864,2338479.246485,0
+BMY.US,D,19890426,000000,5.1864,5.2141,5.1316,5.1864,3455310.9913215,0
+BMY.US,D,19890427,000000,5.2141,5.2962,5.1864,5.2822,2982495.6006065,0
+BMY.US,D,19890428,000000,5.2962,5.3099,5.2551,5.2962,3369130.6574797,0
+BMY.US,D,19890501,000000,5.2822,5.33779,5.2414,5.33779,2688434.9776218,0
+BMY.US,D,19890502,000000,5.3513,5.39249,5.33779,5.3513,2898059.3889451,0
+BMY.US,D,19890503,000000,5.33779,5.37869,5.33779,5.3513,2368758.384488,0
+BMY.US,D,19890504,000000,5.3513,5.36489,5.3099,5.33779,1431270.8983573,0
+BMY.US,D,19890505,000000,5.36489,5.39249,5.324,5.33779,2060725.5063869,0
+BMY.US,D,19890508,000000,5.324,5.324,5.2687,5.2962,1729986.5722804,0
+BMY.US,D,19890509,000000,5.3099,5.33779,5.2822,5.2962,1625753.2041429,0
+BMY.US,D,19890510,000000,5.324,5.36489,5.3099,5.3513,2233668.562745,0
+BMY.US,D,19890511,000000,5.36489,5.39249,5.33779,5.36489,1808595.8533534,0
+BMY.US,D,19890512,000000,5.43369,5.50239,5.43369,5.50239,4622224.1037091,0
+BMY.US,D,19890515,000000,5.51638,5.54368,5.46099,5.54368,4793414.9209716,0
+BMY.US,D,19890516,000000,5.51638,5.54368,5.48849,5.53018,3543238.4911869,0
+BMY.US,D,19890517,000000,5.54368,5.55738,5.48849,5.54368,4717131.136139,0
+BMY.US,D,19890518,000000,5.53018,5.55738,5.51638,5.53018,4498784.0846854,0
+BMY.US,D,19890519,000000,5.55738,5.57118,5.53018,5.54368,4390468.9227541,0
+BMY.US,D,19890522,000000,5.57118,5.59877,5.48849,5.51638,3104189.4682211,0
+BMY.US,D,19890523,000000,5.47489,5.48849,5.40609,5.40609,3140871.8378007,0
+BMY.US,D,19890524,000000,5.42008,5.43369,5.36489,5.43369,2875350.2890964,0
+BMY.US,D,19890525,000000,5.40609,5.46099,5.40609,5.46099,1554710.917381,0
+BMY.US,D,19890526,000000,5.48849,5.50239,5.46099,5.50239,1448156.1114607,0
+BMY.US,D,19890530,000000,5.50239,5.51638,5.36489,5.42008,4251303.3949039,0
+BMY.US,D,19890531,000000,5.42008,5.48849,5.40609,5.46099,2050826.9281489,0
+BMY.US,D,19890601,000000,5.46099,5.46099,5.40609,5.42008,2237746.2980811,0
+BMY.US,D,19890602,000000,5.43369,5.46099,5.39249,5.44719,2953376.1668804,0
+BMY.US,D,19890605,000000,5.46099,5.50239,5.39249,5.39249,2937075.3716804,0
+BMY.US,D,19890606,000000,5.42008,5.44719,5.33779,5.42008,2997629.5892288,0
+BMY.US,D,19890607,000000,5.43369,5.50239,5.43369,5.47489,4521482.0237755,0
+BMY.US,D,19890608,000000,5.48849,5.50239,5.43369,5.43369,1960571.9028143,0
+BMY.US,D,19890609,000000,5.42008,5.47489,5.39249,5.46099,2981329.8086431,0
+BMY.US,D,19890612,000000,5.46099,5.46099,5.42008,5.44719,1944268.063771,0
+BMY.US,D,19890613,000000,5.37869,5.42008,5.36489,5.37869,4485384.0720993,0
+BMY.US,D,19890614,000000,5.36489,5.37869,5.2277,5.2551,4692681.9725677,0
+BMY.US,D,19890615,000000,5.2414,5.2551,5.1592,5.2277,3854762.6574918,0
+BMY.US,D,19890616,000000,5.17271,5.2414,5.17271,5.2141,6459346.85597,0
+BMY.US,D,19890619,000000,5.2141,5.2687,5.1864,5.2687,2002494.7558502,0
+BMY.US,D,19890620,000000,5.2551,5.3099,5.2414,5.2414,4138918.6145519,0
+BMY.US,D,19890621,000000,5.2687,5.2822,5.2001,5.2277,3493160.1674789,0
+BMY.US,D,19890622,000000,5.2141,5.2414,5.1864,5.2277,2946973.9499184,0
+BMY.US,D,19890623,000000,5.2822,5.40609,5.2687,5.37869,3982287.5141525,0
+BMY.US,D,19890626,000000,5.37869,5.40609,5.36489,5.37869,3866991.8050424,0
+BMY.US,D,19890627,000000,5.40609,5.43369,5.37869,5.43369,6678869.8455312,0
+BMY.US,D,19890628,000000,5.43369,5.43369,5.3513,5.42008,2075864.5680813,0
+BMY.US,D,19890629,000000,5.37869,5.37869,5.2962,5.3099,1932624.3487382,0
+BMY.US,D,19890630,000000,5.2962,5.324,5.2001,5.2822,4281582.5329069,0
+BMY.US,D,19890703,000000,5.33779,5.3513,5.2962,5.33779,1162834.3624371,0
+BMY.US,D,19890705,000000,5.324,5.33779,5.2687,5.2962,2561494.5388645,0
+BMY.US,D,19890706,000000,5.36489,5.36489,5.3099,5.33779,1792286.941238,0
+BMY.US,D,19890707,000000,5.36489,5.39249,5.33779,5.39249,2542865.2035808,0
+BMY.US,D,19890710,000000,5.40609,5.44719,5.36489,5.44719,2247645.8909335,0
+BMY.US,D,19890711,000000,5.48849,5.54368,5.46099,5.46099,2022293.941555,0
+BMY.US,D,19890712,000000,5.46099,5.47489,5.42008,5.44719,3435510.7910022,0
+BMY.US,D,19890713,000000,5.44719,5.46099,5.42008,5.44719,1576838.6431696,0
+BMY.US,D,19890714,000000,5.47489,5.50239,5.43369,5.48849,3440174.9734704,0
+BMY.US,D,19890717,000000,5.48849,5.65387,5.47489,5.61238,3262575.8515594,0
+BMY.US,D,19890718,000000,5.59877,5.61238,5.54368,5.59877,2532384.2366681,0
+BMY.US,D,19890719,000000,5.61238,5.66727,5.58498,5.65387,3529264.2068415,0
+BMY.US,D,19890720,000000,5.66727,5.74967,5.65387,5.68098,4885417.1123297,0
+BMY.US,D,19890721,000000,5.65387,5.70867,5.65387,5.69467,3765089.0062173,0
+BMY.US,D,19890724,000000,5.69467,5.70867,5.65387,5.66727,2287236.145428,0
+BMY.US,D,19890725,000000,5.69467,5.74967,5.66727,5.69467,2255794.2593048,0
+BMY.US,D,19890726,000000,5.66727,5.72217,5.63978,5.72217,2836916.6950357,0
+BMY.US,D,19890727,000000,5.37869,5.51638,5.324,5.46099,26518678.6824,0
+BMY.US,D,19890728,000000,5.40609,5.42008,5.2822,5.324,34524593.160451,0
+BMY.US,D,19890731,000000,5.324,5.39249,5.2962,5.324,25550329.669591,0
+BMY.US,D,19890801,000000,5.33779,5.33779,5.324,5.324,10616317.490204,0
+BMY.US,D,19890802,000000,5.3099,5.33779,5.3099,5.324,10426497.337657,0
+BMY.US,D,19890803,000000,5.324,5.324,5.2414,5.2414,7984368.1263234,0
+BMY.US,D,19890804,000000,5.2141,5.2277,5.17271,5.2001,7114424.5364497,0
+BMY.US,D,19890807,000000,5.2001,5.2141,5.1864,5.2141,4504017.4658408,0
+BMY.US,D,19890808,000000,5.2141,5.2277,5.2001,5.2141,11009950.3427,0
+BMY.US,D,19890809,000000,5.2141,5.2141,5.1864,5.1864,5498568.8959304,0
+BMY.US,D,19890810,000000,5.2001,5.2962,5.1592,5.2822,14284754.327196,0
+BMY.US,D,19890811,000000,5.324,5.33779,5.2962,5.3099,9528023.8050327,0
+BMY.US,D,19890814,000000,5.2822,5.2962,5.2551,5.2822,5073497.2011533,0
+BMY.US,D,19890815,000000,5.2822,5.2822,5.2551,5.2687,4916276.6097785,0
+BMY.US,D,19890816,000000,5.2687,5.2822,5.2687,5.2822,5634244.1501913,0
+BMY.US,D,19890817,000000,5.2822,5.3099,5.2687,5.2687,8525894.2198733,0
+BMY.US,D,19890818,000000,5.2822,5.33779,5.2687,5.33779,7623928.3844307,0
+BMY.US,D,19890821,000000,5.36489,5.43369,5.3513,5.37869,12487805.232718,0
+BMY.US,D,19890822,000000,5.37869,5.37869,5.33779,5.37869,9957172.2205315,0
+BMY.US,D,19890823,000000,5.37869,5.40609,5.36489,5.39249,8366350.1614869,0
+BMY.US,D,19890824,000000,5.37869,5.44719,5.3513,5.44719,10183681.844958,0
+BMY.US,D,19890825,000000,5.47489,5.51638,5.42008,5.47489,6992726.6103775,0
+BMY.US,D,19890828,000000,5.44719,5.47489,5.43369,5.47489,5959741.586227,0
+BMY.US,D,19890829,000000,5.47489,5.48849,5.44719,5.44719,6416256.1817418,0
+BMY.US,D,19890830,000000,5.46099,5.47489,5.43369,5.43369,7972721.3674474,0
+BMY.US,D,19890831,000000,5.44719,5.46099,5.42008,5.44719,4544196.1966962,0
+BMY.US,D,19890901,000000,5.44719,5.53018,5.43369,5.53018,9878556.851772,0
+BMY.US,D,19890905,000000,5.54368,5.61238,5.53018,5.61238,11801867.040176,0
+BMY.US,D,19890906,000000,5.63978,5.66727,5.61238,5.63978,9054615.8794991,0
+BMY.US,D,19890907,000000,5.63978,5.63978,5.62608,5.62608,7357239.0145341,0
+BMY.US,D,19890908,000000,5.62608,5.62608,5.53018,5.59877,6915863.4807137,0
+BMY.US,D,19890911,000000,5.58498,5.58498,5.50239,5.53018,3900766.2897069,0
+BMY.US,D,19890912,000000,5.54368,5.55738,5.53018,5.53018,4987899.2559861,0
+BMY.US,D,19890913,000000,5.53018,5.53018,5.50239,5.51638,5124158.9281502,0
+BMY.US,D,19890914,000000,5.51638,5.51638,5.46099,5.47489,5082233.0312711,0
+BMY.US,D,19890915,000000,5.47489,5.47489,5.44719,5.46099,8463012.4768557,0
+BMY.US,D,19890918,000000,5.46099,5.47489,5.44719,5.47489,5380944.6467366,0
+BMY.US,D,19890919,000000,5.47489,5.50239,5.46099,5.48849,7519116.6860764,0
+BMY.US,D,19890920,000000,5.48849,5.54368,5.48849,5.54368,6130934.4327183,0
+BMY.US,D,19890921,000000,5.54368,5.58498,5.53018,5.55738,6306790.4470634,0
+BMY.US,D,19890922,000000,5.57118,5.59877,5.55738,5.59877,6059315.8449684,0
+BMY.US,D,19890925,000000,5.57118,5.58498,5.54368,5.58498,5802525.0533099,0
+BMY.US,D,19890926,000000,5.58498,5.61238,5.57118,5.58498,7663527.7704549,0
+BMY.US,D,19890927,000000,5.58498,5.72217,5.58498,5.72217,10870781.771007,0
+BMY.US,D,19890928,000000,5.75627,5.85277,5.75627,5.83887,10568573.794266,0
+BMY.US,D,19890929,000000,5.89407,5.94876,5.88026,5.88026,10064890.789186,0
+BMY.US,D,19891002,000000,5.89407,5.89407,5.83887,5.85277,4802149.736475,0
+BMY.US,D,19891003,000000,5.85277,5.97636,5.85277,5.96256,10150490.763583,0
+BMY.US,D,19891004,000000,5.93526,6.07236,5.90776,5.99015,13649471.773963,0
+BMY.US,D,19891005,000000,6.00386,6.03126,5.94876,5.99015,8522988.3641872,0
+BMY.US,D,19891006,000000,6.00386,6.04525,5.99015,6.01736,7970389.7835204,0
+BMY.US,D,19891009,000000,6.03126,6.04525,5.99015,6.04525,3579339.4867063,0
+BMY.US,D,19891010,000000,6.10024,6.12735,6.05885,6.10024,7445749.9176885,0
+BMY.US,D,19891011,000000,6.04525,6.07236,5.99015,6.01736,5106691.3263722,0
+BMY.US,D,19891012,000000,6.00386,6.01736,5.89407,5.90776,4901723.9952163,0
+BMY.US,D,19891013,000000,5.90776,5.96256,5.58498,5.61238,10793341.32574,0
+BMY.US,D,19891016,000000,5.59877,5.96256,5.51638,5.78377,23735326.526204,0
+BMY.US,D,19891017,000000,5.68098,5.75627,5.57118,5.72217,15818511.427667,0
+BMY.US,D,19891018,000000,5.66727,5.77007,5.65387,5.68098,10549356.997236,0
+BMY.US,D,19891019,000000,5.74287,5.93526,5.74287,5.88026,11580010.437458,0
+BMY.US,D,19891020,000000,5.88026,5.89407,5.74287,5.79777,12509931.943893,0
+BMY.US,D,19891023,000000,5.79777,5.85277,5.77007,5.83887,7418962.0678893,0
+BMY.US,D,19891024,000000,5.83887,5.83887,5.66727,5.82537,14396550.631187,0
+BMY.US,D,19891025,000000,5.79777,5.88026,5.79777,5.81166,7022422.3450916,0
+BMY.US,D,19891026,000000,5.74287,5.79777,5.69467,5.75627,4710147.5451168,0
+BMY.US,D,19891027,000000,5.75627,5.77007,5.63978,5.68098,5744299.3758451,0
+BMY.US,D,19891030,000000,5.68098,5.77007,5.68098,5.75627,3915907.38063,0
+BMY.US,D,19891031,000000,5.78377,5.93526,5.78377,5.88026,9116925.3799864,0
+BMY.US,D,19891101,000000,5.89407,6.01736,5.88026,6.01736,7533092.9996504,0
+BMY.US,D,19891102,000000,6.00386,6.05885,5.90776,6.01736,7667022.1025021,0
+BMY.US,D,19891103,000000,5.96256,6.03126,5.93526,5.99015,5447327.8241023,0
+BMY.US,D,19891106,000000,5.93526,5.96256,5.88026,5.89407,4374166.0983252,0
+BMY.US,D,19891107,000000,5.88026,5.99015,5.86666,5.97636,6308537.613087,0
+BMY.US,D,19891108,000000,6.00386,6.04525,5.97636,5.99015,10329828.934602,0
+BMY.US,D,19891109,000000,6.00386,6.07236,5.99015,6.03126,6610162.1865394,0
+BMY.US,D,19891110,000000,6.05885,6.11395,6.05885,6.10024,8228930.7850458,0
+BMY.US,D,19891113,000000,6.11395,6.12735,6.01736,6.08645,5630167.4294696,0
+BMY.US,D,19891114,000000,6.07236,6.07236,5.97636,6.00386,5432184.7039503,0
+BMY.US,D,19891115,000000,6.07236,6.19605,6.03126,6.19605,13335622.111418,0
+BMY.US,D,19891116,000000,6.16904,6.19605,6.12735,6.16904,11790797.596902,0
+BMY.US,D,19891117,000000,6.15515,6.21005,6.15515,6.18245,6666642.7272095,0
+BMY.US,D,19891120,000000,6.18245,6.21005,6.10024,6.10024,4947723.5689738,0
+BMY.US,D,19891121,000000,6.08645,6.21005,6.01736,6.10024,6535044.1936703,0
+BMY.US,D,19891122,000000,6.10024,6.27154,6.10024,6.25784,10533049.099734,0
+BMY.US,D,19891124,000000,6.27154,6.29944,6.25784,6.28554,5374545.4736178,0
+BMY.US,D,19891127,000000,6.28554,6.34034,6.25784,6.29944,6573478.8023455,0
+BMY.US,D,19891128,000000,6.29944,6.34034,6.27154,6.29944,5916073.5963965,0
+BMY.US,D,19891129,000000,6.27154,6.27154,6.15515,6.16904,3725495.7078796,0
+BMY.US,D,19891130,000000,6.16904,6.22365,6.12735,6.19605,5895112.6771858,0
+BMY.US,D,19891201,000000,6.22365,6.35424,6.10024,6.32664,9023171.964147,0
+BMY.US,D,19891204,000000,6.34034,6.38183,6.31333,6.35424,7956994.8440065,0
+BMY.US,D,19891205,000000,6.45043,6.46442,6.31333,6.31333,5651130.3779091,0
+BMY.US,D,19891206,000000,6.34034,6.36784,6.31333,6.34034,4695588.8428682,0
+BMY.US,D,19891207,000000,6.36784,6.40923,6.27154,6.32664,4502266.2413595,0
+BMY.US,D,19891208,000000,6.35424,6.39544,6.32664,6.36784,4239659.6798712,0
+BMY.US,D,19891211,000000,6.36784,6.36784,6.21005,6.27154,5281955.820513,0
+BMY.US,D,19891212,000000,6.29944,6.29944,6.19605,6.22365,4287985.7644834,0
+BMY.US,D,19891213,000000,6.24415,6.25784,6.18245,6.22365,6376081.5093441,0
+BMY.US,D,19891214,000000,6.21005,6.29944,6.19605,6.27154,4951213.8425632,0
+BMY.US,D,19891215,000000,6.29944,6.29944,6.19605,6.22365,10511509.850307,0
+BMY.US,D,19891218,000000,6.21005,6.32664,6.15515,6.18245,6421501.7382702,0
+BMY.US,D,19891219,000000,6.18245,6.18245,6.10024,6.15515,4638529.9719813,0
+BMY.US,D,19891220,000000,6.18245,6.24415,6.14125,6.16904,5813591.4527402,0
+BMY.US,D,19891221,000000,6.14125,6.21005,6.11395,6.21005,4752657.8598992,0
+BMY.US,D,19891222,000000,6.18245,6.22365,6.18245,6.21005,4492373.7508079,0
+BMY.US,D,19891226,000000,6.21005,6.21005,6.16904,6.18245,953211.98034282,0
+BMY.US,D,19891227,000000,6.18245,6.25784,6.16904,6.24415,3323131.0837222,0
+BMY.US,D,19891228,000000,6.24415,6.35424,6.24415,6.32664,4338064.0881913,0
+BMY.US,D,19891229,000000,6.31333,6.35424,6.29944,6.29944,4764302.5895464,0
+BMY.US,D,19900102,000000,6.29944,6.40923,6.27154,6.40923,5608040.7182955,0
+BMY.US,D,19900103,000000,6.44343,6.55313,6.40923,6.53953,8765222.4828259,0
+BMY.US,D,19900104,000000,6.51183,6.53953,6.38183,6.49823,5411806.1734141,0
+BMY.US,D,19900105,000000,6.44343,6.48463,6.29944,6.29944,6122207.7341302,0
+BMY.US,D,19900108,000000,6.27154,6.35424,6.25784,6.34034,4650758.1049174,0
+BMY.US,D,19900109,000000,6.31333,6.42993,6.24415,6.24415,6011569.1051873,0
+BMY.US,D,19900110,000000,6.28554,6.34034,6.24415,6.32664,7688564.3957729,0
+BMY.US,D,19900111,000000,6.35424,6.40923,6.34034,6.39544,3741799.5469229,0
+BMY.US,D,19900112,000000,6.18935,6.39544,6.18935,6.18935,6787760.2938361,0
+BMY.US,D,19900115,000000,6.16146,6.20334,6.08645,6.11395,4701992.0744447,0
+BMY.US,D,19900116,000000,6.00386,6.18935,5.99015,6.17565,5939370.1579918,0
+BMY.US,D,19900117,000000,6.16146,6.28554,6.13444,6.21705,6089017.667369,0
+BMY.US,D,19900118,000000,6.13444,6.24415,6.13444,6.24415,6012148.4500186,0
+BMY.US,D,19900119,000000,6.29944,6.31333,6.21705,6.25784,6332988.8058871,0
+BMY.US,D,19900122,000000,6.24415,6.24415,5.96256,5.99015,6624715.815716,0
+BMY.US,D,19900123,000000,6.01736,6.05885,5.93526,5.97636,7792793.7054528,0
+BMY.US,D,19900124,000000,5.79067,6.01736,5.77726,5.97636,10602929.652991,0
+BMY.US,D,19900125,000000,6.03126,6.04525,5.81827,5.89407,8429820.3808655,0
+BMY.US,D,19900126,000000,5.86666,5.89407,5.68098,5.85277,9391184.7880373,0
+BMY.US,D,19900129,000000,5.90776,5.92165,5.76337,5.86666,4333988.3820841,0
+BMY.US,D,19900130,000000,5.83887,5.88026,5.73577,5.80457,5168991.6953298,0
+BMY.US,D,19900131,000000,5.83887,5.88026,5.79067,5.83887,8051337.7508213,0
+BMY.US,D,19900201,000000,5.88026,6.00386,5.86666,6.00386,7155767.0300399,0
+BMY.US,D,19900202,000000,6.00386,6.05885,5.93526,5.94876,6893154.3808649,0
+BMY.US,D,19900205,000000,5.90776,5.96256,5.90776,5.93526,3937446.6300576,0
+BMY.US,D,19900206,000000,5.90776,5.92165,5.83887,5.86666,3282370.9788067,0
+BMY.US,D,19900207,000000,5.81827,6.00386,5.79067,6.00386,4819034.9495785,0
+BMY.US,D,19900208,000000,5.99015,6.05885,5.86666,5.90776,5116002.4428636,0
+BMY.US,D,19900209,000000,5.93526,5.94876,5.85277,5.89407,6457603.7484041,0
+BMY.US,D,19900212,000000,5.88026,5.93526,5.81827,5.89407,2895150.4894157,0
+BMY.US,D,19900213,000000,5.94876,5.99015,5.92165,5.97636,5061850.4422772,0
+BMY.US,D,19900214,000000,6.00386,6.05885,5.99015,6.03126,2930088.7368149,0
+BMY.US,D,19900215,000000,6.03126,6.13444,6.01736,6.10024,3606704.6521079,0
+BMY.US,D,19900216,000000,6.16146,6.20334,6.04525,6.04525,5867160.0500376,0
+BMY.US,D,19900220,000000,5.96256,5.99015,5.90776,5.96256,3847772.9787831,0
+BMY.US,D,19900221,000000,5.86666,5.93526,5.83887,5.90776,7187211.9600063,0
+BMY.US,D,19900222,000000,5.90776,6.00386,5.81827,5.81827,4802733.1397639,0
+BMY.US,D,19900223,000000,5.79067,5.85277,5.68098,5.73577,7863253.6035401,0
+BMY.US,D,19900226,000000,5.74967,5.89407,5.74967,5.88026,4430068.3087783,0
+BMY.US,D,19900227,000000,5.88026,5.94876,5.85277,5.89407,5390258.8070713,0
+BMY.US,D,19900228,000000,5.88026,5.93526,5.85277,5.85277,6341143.2619449,0
+BMY.US,D,19900301,000000,5.81827,5.96256,5.80457,5.89407,5606879.9994041,0
+BMY.US,D,19900302,000000,5.90776,5.96256,5.86666,5.96256,4827767.735853,0
+BMY.US,D,19900305,000000,5.93526,6.01736,5.89407,5.90776,4716552.8059221,0
+BMY.US,D,19900306,000000,5.92165,6.00386,5.92165,5.99015,4414344.8291807,0
+BMY.US,D,19900307,000000,5.99015,6.03126,5.94876,5.96256,4152313.5540659,0
+BMY.US,D,19900308,000000,5.97636,6.07236,5.94876,6.04525,6347546.4935213,0
+BMY.US,D,19900309,000000,6.04525,6.10024,5.99015,6.08645,5018765.8557357,0
+BMY.US,D,19900312,000000,5.99015,6.04525,5.93526,6.04525,4577968.652132,0
+BMY.US,D,19900313,000000,6.00386,6.01736,5.88026,5.88026,4398045.048595,0
+BMY.US,D,19900314,000000,5.85277,5.92165,5.81827,5.89407,4708401.3937076,0
+BMY.US,D,19900315,000000,5.92165,5.93526,5.88026,5.88026,3902509.3972728,0
+BMY.US,D,19900316,000000,5.94876,5.97636,5.90776,5.96256,6972930.4685159,0
+BMY.US,D,19900319,000000,5.93526,5.99015,5.90776,5.99015,4439387.5421851,0
+BMY.US,D,19900320,000000,5.96256,5.99015,5.92165,5.96256,5487508.5841866,0
+BMY.US,D,19900321,000000,5.96256,6.00386,5.92165,5.93526,4460349.4760102,0
+BMY.US,D,19900322,000000,5.88026,5.90776,5.73577,5.83887,6956042.2115691,0
+BMY.US,D,19900323,000000,5.86666,5.88026,5.81827,5.88026,4800985.9737403,0
+BMY.US,D,19900326,000000,5.92165,5.96256,5.90776,5.93526,3284697.4896615,0
+BMY.US,D,19900327,000000,5.92165,6.01736,5.90776,6.01736,3609034.2068059,0
+BMY.US,D,19900328,000000,6.03126,6.05885,5.99015,6.01736,3313234.534713,0
+BMY.US,D,19900329,000000,6.01736,6.04525,5.96256,6.01736,3568275.1165047,0
+BMY.US,D,19900330,000000,6.00386,6.07236,5.99015,5.99015,2969682.0351526,0
+BMY.US,D,19900402,000000,5.94876,6.05195,5.90776,6.05195,5910248.6950369,0
+BMY.US,D,19900403,000000,6.07955,6.18935,6.06585,6.18935,8454854.9769547,0
+BMY.US,D,19900404,000000,6.21005,6.25115,6.16146,6.17565,6625879.5784507,0
+BMY.US,D,19900405,000000,6.17565,6.22365,6.14785,6.21005,3978791.1528765,0
+BMY.US,D,19900406,000000,6.21005,6.22365,6.13444,6.17565,3103021.6470288,0
+BMY.US,D,19900409,000000,6.17565,6.26494,6.17565,6.25115,3846029.8712172,0
+BMY.US,D,19900410,000000,6.25115,6.29224,6.18935,6.25115,3801779.4927122,0
+BMY.US,D,19900411,000000,6.27855,6.33364,6.22365,6.23744,3772077.6703116,0
+BMY.US,D,19900412,000000,6.23744,6.30604,6.22365,6.30604,3537414.6044416,0
+BMY.US,D,19900416,000000,6.33364,6.37483,6.22365,6.25115,4413763.4551205,0
+BMY.US,D,19900417,000000,6.23744,6.25115,6.21005,6.23744,4420747.0461428,0
+BMY.US,D,19900418,000000,6.23744,6.23744,6.09335,6.14785,4591360.5478027,0
+BMY.US,D,19900419,000000,6.09335,6.16146,6.06585,6.06585,5507305.7406626,0
+BMY.US,D,19900420,000000,6.03836,6.07955,5.96256,5.99716,7780566.587131,0
+BMY.US,D,19900423,000000,5.96256,5.96256,5.88026,5.92165,6136759.3340779,0
+BMY.US,D,19900424,000000,5.96256,5.99716,5.93526,5.97636,5860171.3859433,0
+BMY.US,D,19900425,000000,6.01066,6.12075,5.97636,5.99716,6215951.0038254,0
+BMY.US,D,19900426,000000,6.07955,6.25115,6.06585,6.23744,12217042.185944,0
+BMY.US,D,19900427,000000,6.26494,6.36114,6.23744,6.26494,12020806.626447,0
+BMY.US,D,19900430,000000,6.29224,6.37483,6.23744,6.37483,7648967.0389775,0
+BMY.US,D,19900501,000000,6.40923,6.43653,6.31984,6.38854,10922602.187666,0
+BMY.US,D,19900502,000000,6.38854,6.45043,6.34723,6.45043,6066302.4798338,0
+BMY.US,D,19900503,000000,6.45043,6.46442,6.36114,6.37483,5018178.3939891,0
+BMY.US,D,19900504,000000,6.42294,6.43653,6.36114,6.40923,6804643.4777107,0
+BMY.US,D,19900507,000000,6.38854,6.49192,6.37483,6.47803,6125694.9638765,0
+BMY.US,D,19900508,000000,6.50543,6.58802,6.47803,6.58802,9098290.9716305,0
+BMY.US,D,19900509,000000,6.56022,6.67692,6.56022,6.64942,13008952.795732,0
+BMY.US,D,19900510,000000,6.67692,6.77301,6.66312,6.74562,9794709.1164715,0
+BMY.US,D,19900511,000000,6.78701,6.849,6.69062,6.83521,15530854.036259,0
+BMY.US,D,19900514,000000,6.8146,6.87621,6.74562,6.8146,12100582.714098,0
+BMY.US,D,19900515,000000,6.73191,6.78701,6.67692,6.73191,7947685.7567438,0
+BMY.US,D,19900516,000000,6.73191,6.74562,6.62212,6.64942,7747372.4619121,0
+BMY.US,D,19900517,000000,6.69062,6.75942,6.66312,6.71852,8861878.7105082,0
+BMY.US,D,19900518,000000,6.70461,6.73191,6.60143,6.71852,6801735.5927958,0
+BMY.US,D,19900521,000000,6.70461,6.89011,6.67692,6.87621,6759810.7105311,0
+BMY.US,D,19900522,000000,6.93121,6.9727,6.87621,6.9727,7413143.2542161,0
+BMY.US,D,19900523,000000,7,7.02731,6.959,7.02731,6679454.2634346,0
+BMY.US,D,19900524,000000,7.02731,7.02731,6.93121,7,4658904.4440598,0
+BMY.US,D,19900525,000000,6.93121,6.9727,6.90381,6.90381,5378036.7618216,0
+BMY.US,D,19900529,000000,6.89011,7.0482,6.87621,7.02731,5385023.3966871,0
+BMY.US,D,19900530,000000,7.0755,7.089,7.0138,7.02731,5790878.2944339,0
+BMY.US,D,19900531,000000,6.9727,7.0482,6.93121,6.959,4609417.6405561,0
+BMY.US,D,19900601,000000,6.9864,7.02731,6.9174,6.9727,6458186.1370786,0
+BMY.US,D,19900604,000000,6.9864,7.10319,6.959,7.0755,6905381.4991866,0
+BMY.US,D,19900605,000000,7.10319,7.11699,7.0138,7.06179,5658120.0566178,0
+BMY.US,D,19900606,000000,7.06179,7.10319,7.0482,7.0755,4168038.048278,0
+BMY.US,D,19900607,000000,7.089,7.11699,6.9727,7.0138,4300216.9412628,0
+BMY.US,D,19900608,000000,7.0138,7.0482,6.849,6.87621,5184133.8008673,0
+BMY.US,D,19900611,000000,6.849,6.9448,6.849,6.9448,4624552.6437928,0
+BMY.US,D,19900612,000000,6.9448,7.10319,6.9174,7.089,6346966.1340756,0
+BMY.US,D,19900613,000000,7.10319,7.13069,7.06179,7.0755,6020302.9060764,0
+BMY.US,D,19900614,000000,7.0482,7.0755,7,7.02731,3403489.5600476,0
+BMY.US,D,19900615,000000,6.9727,7.0755,6.9727,7.02731,8013483.5015918,0
+BMY.US,D,19900618,000000,7,7,6.93121,6.9448,4205301.7919176,0
+BMY.US,D,19900619,000000,6.90381,6.9864,6.90381,6.959,5526518.4792354,0
+BMY.US,D,19900620,000000,6.9864,7.02731,6.959,7.02731,4570396.5847488,0
+BMY.US,D,19900621,000000,7.02731,7.13069,7.0138,7.11699,5506140.9633137,0
+BMY.US,D,19900622,000000,7.13069,7.22669,6.9727,7,9065684.3081582,0
+BMY.US,D,19900625,000000,7.0138,7.02731,6.93121,6.93121,4425988.5442134,0
+BMY.US,D,19900626,000000,7.0138,7.02731,6.9448,6.9727,4025956.5185975,0
+BMY.US,D,19900627,000000,6.9727,7.19909,6.959,7.18509,7370630.9102049,0
+BMY.US,D,19900628,000000,7.22669,7.34348,7.21269,7.32988,6151898.3957722,0
+BMY.US,D,19900629,000000,7.32988,7.39158,7.24699,7.26079,6146077.5528702,0
+BMY.US,D,19900702,000000,7.24699,7.27458,7.19259,7.27458,3429106.5448112,0
+BMY.US,D,19900703,000000,7.32988,7.37768,7.30218,7.37768,5336693.2536171,0
+BMY.US,D,19900705,000000,7.36398,7.36398,7.24699,7.26079,4984411.0116254,0
+BMY.US,D,19900706,000000,7.23329,7.31598,7.21949,7.30218,4269353.3853564,0
+BMY.US,D,19900709,000000,7.28877,7.30218,7.15789,7.24699,3947350.2813677,0
+BMY.US,D,19900710,000000,7.26079,7.27458,7.21949,7.23329,5347758.638433,0
+BMY.US,D,19900711,000000,7.24699,7.34348,7.23329,7.32988,6686442.9275288,0
+BMY.US,D,19900712,000000,7.31598,7.41897,7.27458,7.39158,7612870.1019158,0
+BMY.US,D,19900713,000000,7.41897,7.50147,7.40538,7.44618,8202140.9060178,0
+BMY.US,D,19900716,000000,7.48708,7.54957,7.45998,7.53616,5203348.5686688,0
+BMY.US,D,19900717,000000,7.54957,7.54957,7.37768,7.41897,5549817.0700595,0
+BMY.US,D,19900718,000000,7.40538,7.43298,7.30218,7.36398,4981495.0097951,0
+BMY.US,D,19900719,000000,7.36398,7.40538,7.31598,7.40538,4357863.2738963,0
+BMY.US,D,19900720,000000,7.40538,7.48708,7.27458,7.32988,6828522.4279805,0
+BMY.US,D,19900723,000000,7.23329,7.44618,6.9864,7.1714,9756862.9841574,0
+BMY.US,D,19900724,000000,7.2059,7.2059,7.0343,7.14429,5329705.6041372,0
+BMY.US,D,19900725,000000,7.10319,7.24699,7.10319,7.23329,4677539.8670301,0
+BMY.US,D,19900726,000000,7.23329,7.34348,7.19259,7.28877,7941859.8407698,0
+BMY.US,D,19900727,000000,7.24699,7.27458,7.21949,7.23329,3542656.1025123,0
+BMY.US,D,19900730,000000,7.2059,7.32988,7.15789,7.31598,4091171.8747708,0
+BMY.US,D,19900731,000000,7.40538,7.50147,7.36398,7.44618,5995850.6986618,0
+BMY.US,D,19900801,000000,7.45998,7.48708,7.37768,7.44618,3617771.0515382,0
+BMY.US,D,19900802,000000,7.30218,7.32988,7.10319,7.13069,10483556.208544,0
+BMY.US,D,19900803,000000,6.93121,7.0343,6.67692,6.93121,16487558.31942,0
+BMY.US,D,19900806,000000,6.58802,6.74562,6.44343,6.70461,13512051.382908,0
+BMY.US,D,19900807,000000,6.849,6.89011,6.80091,6.89011,10411938.635408,0
+BMY.US,D,19900808,000000,6.89011,7.0755,6.86261,7.0482,7267566.3778741,0
+BMY.US,D,19900809,000000,7.0343,7.10319,6.9864,7.0755,5267983.5653965,0
+BMY.US,D,19900810,000000,7.089,7.089,6.87621,7.0204,4949472.7642262,0
+BMY.US,D,19900813,000000,6.93121,7.089,6.89011,7.0755,7427699.927236,0
+BMY.US,D,19900814,000000,7,7.0755,6.93121,7.0482,6327752.3808885,0
+BMY.US,D,19900815,000000,7.089,7.14429,7.0482,7.089,5377455.3877616,0
+BMY.US,D,19900816,000000,7.0204,7.0482,6.9448,6.9448,5254591.6697259,0
+BMY.US,D,19900817,000000,6.849,6.959,6.75942,6.82821,9256675.3257399,0
+BMY.US,D,19900820,000000,6.849,6.89011,6.78701,6.87621,4124365.9999897,0
+BMY.US,D,19900821,000000,6.77301,6.80091,6.56022,6.71852,7410230.2962291,0
+BMY.US,D,19900822,000000,6.77301,6.78701,6.53293,6.53293,6387147.9087744,0
+BMY.US,D,19900823,000000,6.37483,6.53293,6.34723,6.41603,8166627.372245,0
+BMY.US,D,19900824,000000,6.61532,6.78701,6.37483,6.61532,8607997.8329935,0
+BMY.US,D,19900827,000000,6.849,6.9174,6.78701,6.8146,8026290.9793592,0
+BMY.US,D,19900828,000000,6.80091,6.87621,6.77301,6.80091,5070004.898335,0
+BMY.US,D,19900829,000000,6.78701,7.0343,6.75942,6.959,7120248.423195,0
+BMY.US,D,19900830,000000,6.9864,7.0204,6.89011,6.9174,5713435.8199387,0
+BMY.US,D,19900831,000000,6.9174,6.9727,6.82821,6.9727,3179888.8351504,0
+BMY.US,D,19900904,000000,6.90381,7.0482,6.87621,7.0482,2892817.8908743,0
+BMY.US,D,19900905,000000,7.0755,7.14429,6.959,7,4858050.9323138,0
+BMY.US,D,19900906,000000,6.959,6.9727,6.77301,6.90381,4463258.3755396,0
+BMY.US,D,19900907,000000,6.89011,6.9727,6.87621,6.959,4239078.305811,0
+BMY.US,D,19900910,000000,7,7.0755,6.86261,6.89011,4804480.3057875,0
+BMY.US,D,19900911,000000,6.9174,6.959,6.849,6.89011,3735395.300732,0
+BMY.US,D,19900912,000000,6.9174,6.9864,6.90381,6.9864,4473737.3132233,0
+BMY.US,D,19900913,000000,6.9727,7.0204,6.87621,6.89011,3931046.4423243,0
+BMY.US,D,19900914,000000,6.82821,6.87621,6.80091,6.8146,4085352.0464833,0
+BMY.US,D,19900917,000000,6.8146,6.9174,6.80091,6.89011,4474900.0613435,0
+BMY.US,D,19900918,000000,6.86261,6.90381,6.75942,6.86261,8309867.5915881,0
+BMY.US,D,19900919,000000,6.87621,6.89011,6.70461,6.70461,6344643.6816784,0
+BMY.US,D,19900920,000000,6.64292,6.67692,6.56022,6.61532,5223727.099205,0
+BMY.US,D,19900921,000000,6.57413,6.60143,6.47083,6.56022,7400331.7179911,0
+BMY.US,D,19900924,000000,6.47083,6.53293,6.41603,6.45694,5192285.2130818,0
+BMY.US,D,19900925,000000,6.47083,6.61532,6.47083,6.61532,5893946.8852224,0
+BMY.US,D,19900926,000000,6.61532,6.65672,6.49823,6.53293,7267566.3778741,0
+BMY.US,D,19900927,000000,6.57413,6.61532,6.38854,6.47083,5123575.5248613,0
+BMY.US,D,19900928,000000,6.36114,6.67692,6.36114,6.61532,6583377.3805836,0
+BMY.US,D,19901001,000000,6.82131,7.02731,6.75262,7.02731,9058693.6148351,0
+BMY.US,D,19901002,000000,7.08249,7.15789,6.952,6.96541,7047463.0288672,0
+BMY.US,D,19901003,000000,6.96541,7.0067,6.83521,6.86261,4027702.6700066,0
+BMY.US,D,19901004,000000,6.86261,6.96541,6.849,6.9106,4566905.2965449,0
+BMY.US,D,19901005,000000,6.75262,6.952,6.75262,6.8832,6363849.3179502,0
+BMY.US,D,19901008,000000,6.96541,7.0548,6.952,7.02731,3575846.1692735,0
+BMY.US,D,19901009,000000,7.0067,7.02731,6.82131,6.82131,4671130.5477671,0
+BMY.US,D,19901010,000000,6.82131,6.89691,6.67692,6.75262,5818829.9069677,0
+BMY.US,D,19901011,000000,6.76631,6.79361,6.60842,6.64942,6292812.1042605,0
+BMY.US,D,19901012,000000,6.69062,6.79361,6.62212,6.69062,7143543.9701758,0
+BMY.US,D,19901015,000000,6.71852,6.8832,6.60842,6.82131,6258458.2747646,0
+BMY.US,D,19901016,000000,6.80751,6.9106,6.76631,6.79361,4056236.6712149,0
+BMY.US,D,19901017,000000,6.79361,6.9245,6.78021,6.80751,5184133.8008673,0
+BMY.US,D,19901018,000000,6.9106,7.041,6.8832,7.0067,7075414.6414009,0
+BMY.US,D,19901019,000000,7.1097,7.1714,6.96541,7.1714,9075578.8279386,0
+BMY.US,D,19901022,000000,7.1714,7.31598,7.13739,7.25409,7318810.4935455,0
+BMY.US,D,19901023,000000,7.24058,7.31598,6.99291,7.24058,10197657.143918,0
+BMY.US,D,19901024,000000,7.22669,7.32988,7.21269,7.31598,6320179.2988909,0
+BMY.US,D,19901025,000000,7.31598,7.32988,7.18509,7.25409,3901347.663767,0
+BMY.US,D,19901026,000000,7.21269,7.22669,7.13739,7.13739,3795369.1588347,0
+BMY.US,D,19901029,000000,7.1714,7.19909,6.96541,7.02731,4905796.6574804,0
+BMY.US,D,19901030,000000,7.02731,7.0548,6.849,6.952,7078323.5409303,0
+BMY.US,D,19901031,000000,6.952,6.9792,6.79361,6.80751,6447119.7376482,0
+BMY.US,D,19901101,000000,6.80751,6.86261,6.67692,6.849,9689310.9709851,0
+BMY.US,D,19901102,000000,6.9384,7.0067,6.9106,7.0067,5274971.2148764,0
+BMY.US,D,19901105,000000,7.041,7.13739,7.02731,7.09619,4826021.5844438,0
+BMY.US,D,19901106,000000,7.08249,7.1097,7.02731,7.02731,2787423.8038455,0
+BMY.US,D,19901107,000000,7.0067,7.08249,6.952,6.952,3779648.7230803,0
+BMY.US,D,19901108,000000,6.9245,7.0687,6.9106,7.02731,4451608.5728203,0
+BMY.US,D,19901109,000000,6.99291,7.18509,6.9792,7.18509,4777110.0673138,0
+BMY.US,D,19901112,000000,7.24058,7.30218,7.24058,7.28159,4002080.6121709,0
+BMY.US,D,19901113,000000,7.25409,7.26759,7.19909,7.21269,3052949.4110074,0
+BMY.US,D,19901114,000000,7.19909,7.34348,7.19909,7.25409,3766841.2453129,0
+BMY.US,D,19901115,000000,7.26759,7.30218,7.19909,7.19909,2989481.2208576,0
+BMY.US,D,19901116,000000,7.22669,7.31598,7.15789,7.28159,6478568.7260724,0
+BMY.US,D,19901119,000000,7.32988,7.39848,7.31598,7.38467,4726457.4718466,0
+BMY.US,D,19901120,000000,7.37088,7.41178,7.26759,7.28159,4840581.3013069,0
+BMY.US,D,19901121,000000,7.26759,7.28159,7.12349,7.21269,5495080.6515698,0
+BMY.US,D,19901123,000000,7.24058,7.30218,7.22669,7.25409,1906417.8729992,0
+BMY.US,D,19901126,000000,7.18509,7.34348,7.1714,7.32988,3947350.2813677,0
+BMY.US,D,19901127,000000,7.31598,7.35708,7.26759,7.34348,3742963.3096575,0
+BMY.US,D,19901128,000000,7.31598,7.38467,7.28159,7.37088,3408146.6402149,0
+BMY.US,D,19901129,000000,7.31598,7.35708,7.30218,7.31598,4988480.6300461,0
+BMY.US,D,19901130,000000,7.31598,7.61738,7.30218,7.60387,9180972.9149675,0
+BMY.US,D,19901203,000000,7.64635,7.68716,7.52878,7.60387,5509638.339204,0
+BMY.US,D,19901204,000000,7.60387,7.65986,7.52878,7.65986,4970431.6542081,0
+BMY.US,D,19901205,000000,7.64635,7.65986,7.60387,7.61738,5221980.9477959,0
+BMY.US,D,19901206,000000,7.72057,7.73515,7.64635,7.65986,6392967.7370619,0
+BMY.US,D,19901207,000000,7.63206,7.80355,7.61738,7.73515,5944024.1943159,0
+BMY.US,D,19901210,000000,7.70017,7.74964,7.63206,7.73515,4279833.3376545,0
+BMY.US,D,19901211,000000,7.76186,7.81755,7.68716,7.73515,5365807.6142711,0
+BMY.US,D,19901212,000000,7.76186,7.86585,7.74964,7.82997,7335700.7797211,0
+BMY.US,D,19901213,000000,7.85185,7.85185,7.74964,7.74964,3740636.7988027,0
+BMY.US,D,19901214,000000,7.70017,7.74964,7.64635,7.65986,5296517.5666048,0
+BMY.US,D,19901217,000000,7.64635,7.65986,7.55676,7.61738,5161423.6864042,0
+BMY.US,D,19901218,000000,7.63206,7.72057,7.63206,7.68716,7107436.8869699,0
+BMY.US,D,19901219,000000,7.68716,7.73515,7.59037,7.61738,8610328.402306,0
+BMY.US,D,19901220,000000,7.57755,7.67345,7.55676,7.65986,6075620.6986261,0
+BMY.US,D,19901221,000000,7.70017,7.77655,7.64635,7.76186,9560632.4977338,0
+BMY.US,D,19901224,000000,7.72057,7.74964,7.68716,7.70017,2072367.1921909,0
+BMY.US,D,19901226,000000,7.72057,7.76186,7.68716,7.73515,1544231.9796974,0
+BMY.US,D,19901227,000000,7.76186,7.80355,7.72057,7.76186,3050039.4968636,0
+BMY.US,D,19901228,000000,7.71397,7.79034,7.70017,7.79034,2788004.1632911,0
+BMY.US,D,19901231,000000,7.79034,7.84426,7.72766,7.81755,3012772.7093808,0
+BMY.US,D,19910102,000000,7.80355,7.92064,7.77655,7.77655,6076786.4905897,0
+BMY.US,D,19910103,000000,7.74225,7.75694,7.50817,7.50817,7352581.9343669,0
+BMY.US,D,19910104,000000,7.48019,7.50817,7.26079,7.42558,10941243.698323,0
+BMY.US,D,19910107,000000,7.33658,7.41178,7.2059,7.23329,6751073.8657989,0
+BMY.US,D,19910108,000000,7.24699,7.35057,7.21949,7.29528,6972348.0798413,0
+BMY.US,D,19910109,000000,7.36398,7.48019,7.13069,7.15789,8006489.7644255,0
+BMY.US,D,19910110,000000,7.23329,7.36398,7.17859,7.35057,4325256.6104239,0
+BMY.US,D,19910111,000000,7.35057,7.36398,7.30918,7.36398,2846238.9722856,0
+BMY.US,D,19910114,000000,7.26079,7.32278,7.14429,7.29528,5161423.6864042,0
+BMY.US,D,19910115,000000,7.30918,7.39158,7.27458,7.39158,5145121.8765897,0
+BMY.US,D,19910116,000000,7.39158,7.61107,7.35057,7.59678,8966109.0348024,0
+BMY.US,D,19910117,000000,7.82997,7.87225,7.67345,7.74225,12879098.384373,0
+BMY.US,D,19910118,000000,7.72766,7.84426,7.68716,7.80355,8789095.3454092,0
+BMY.US,D,19910121,000000,7.77655,7.85904,7.72766,7.84426,4158140.4846544,0
+BMY.US,D,19910122,000000,7.84426,7.85904,7.74225,7.77655,4013728.3856614,0
+BMY.US,D,19910123,000000,7.80355,7.89423,7.80355,7.85904,4107478.7576575,0
+BMY.US,D,19910124,000000,7.87225,8.02423,7.87225,7.97495,7087061.400277,0
+BMY.US,D,19910125,000000,7.97495,8.01063,7.94726,7.97495,6068633.0491464,0
+BMY.US,D,19910128,000000,7.97495,8.02423,7.96155,7.97495,4469078.2038271,0
+BMY.US,D,19910129,000000,7.97495,8.02423,7.92064,7.94726,7713022.690874,0
+BMY.US,D,19910130,000000,7.93297,8.10613,7.93297,8.09165,5499735.7025084,0
+BMY.US,D,19910131,000000,8.07794,8.07794,7.98993,8.05104,4561662.7838598,0
+BMY.US,D,19910201,000000,8.05104,8.15423,7.94726,8.02423,7648388.7087606,0
+BMY.US,D,19910204,000000,8.03852,8.19583,7.97495,8.16763,6498944.2127654,0
+BMY.US,D,19910205,000000,8.19583,8.32563,8.16763,8.25643,8814128.9268839,0
+BMY.US,D,19910206,000000,8.25643,8.41541,8.22194,8.38595,7516204.7427037,0
+BMY.US,D,19910207,000000,8.3407,8.44252,8.24362,8.27014,6742349.1964396,0
+BMY.US,D,19910208,000000,8.28502,8.49131,8.28502,8.45829,5130561.1451122,0
+BMY.US,D,19910211,000000,8.45829,8.84257,8.44252,8.79201,9123328.6115628,0
+BMY.US,D,19910212,000000,8.69108,8.76442,8.51693,8.57449,9459311.0729689,0
+BMY.US,D,19910213,000000,8.54472,8.76442,8.52945,8.74963,5733820.4381615,0
+BMY.US,D,19910214,000000,8.74963,8.79201,8.54472,8.62141,7517950.8941129,0
+BMY.US,D,19910215,000000,8.63214,8.86612,8.63214,8.76442,10254136.669973,0
+BMY.US,D,19910219,000000,8.77811,8.89412,8.74963,8.85262,5588824.9358794,0
+BMY.US,D,19910220,000000,8.79201,8.80739,8.66201,8.70577,4945396.0435046,0
+BMY.US,D,19910221,000000,8.69108,8.85262,8.69108,8.82207,4189577.2977056,0
+BMY.US,D,19910222,000000,8.85262,9.10287,8.82207,8.923,8813550.596667,0
+BMY.US,D,19910225,000000,9.0259,9.07429,8.82207,8.923,7293773.8682276,0
+BMY.US,D,19910226,000000,8.84257,8.86612,8.66201,8.70577,6125694.9638765,0
+BMY.US,D,19910227,000000,8.72568,8.82207,8.6766,8.77811,5888119.9546338,0
+BMY.US,D,19910228,000000,8.79201,8.82207,8.69108,8.72568,4858633.3209882,0
+BMY.US,D,19910301,000000,8.69108,8.85262,8.62141,8.84257,5573105.5147395,0
+BMY.US,D,19910304,000000,8.88199,8.97217,8.86612,8.88199,4674044.5203685,0
+BMY.US,D,19910305,000000,8.91087,9.12869,8.89412,9.04097,4896485.5409889,0
+BMY.US,D,19910306,000000,9.12869,9.14318,8.85262,8.89412,7345591.2410438,0
+BMY.US,D,19910307,000000,8.86612,8.91087,8.79201,8.84257,7783477.5158892,0
+BMY.US,D,19910308,000000,8.86612,9.08858,8.82207,8.98726,6193239.8747479,0
+BMY.US,D,19910311,000000,8.97217,9.05418,8.923,8.97217,3460549.4455489,0
+BMY.US,D,19910312,000000,8.93749,8.98726,8.89412,8.91087,4899971.7561207,0
+BMY.US,D,19910313,000000,8.91087,8.97217,8.84257,8.93749,5424040.3940368,0
+BMY.US,D,19910314,000000,8.97217,9.17107,8.923,8.99662,8903803.5927728,0
+BMY.US,D,19910315,000000,8.97217,9.01259,8.85262,8.93749,9727160.1471424,0
+BMY.US,D,19910318,000000,8.93749,9.04097,8.77811,8.84257,6712068.0292077,0
+BMY.US,D,19910319,000000,8.72568,8.7377,8.6078,8.63214,7692641.1164945,0
+BMY.US,D,19910320,000000,8.58789,8.79201,8.58789,8.79201,6725453.837192,0
+BMY.US,D,19910321,000000,8.84257,8.95612,8.84257,8.86612,4746832.9585396,0
+BMY.US,D,19910322,000000,8.86612,8.923,8.82207,8.91087,3160670.0088912,0
+BMY.US,D,19910325,000000,8.91087,9.0259,8.91087,8.98726,2835758.0053731,0
+BMY.US,D,19910326,000000,9.0259,9.27495,8.99662,9.27495,6087849.8461767,0
+BMY.US,D,19910327,000000,9.36307,9.37598,9.08858,9.14318,8779777.1266169,0
+BMY.US,D,19910328,000000,9.14318,9.15766,9.07429,9.12869,4596022.7010422,0
+BMY.US,D,19910401,000000,9.11055,9.12869,8.93749,9.04097,3953166.0511976,0
+BMY.US,D,19910402,000000,9.04097,9.36307,9.04097,9.36307,5958583.9111789,0
+BMY.US,D,19910403,000000,9.40357,9.40357,9.14318,9.15766,8263869.032445,0
+BMY.US,D,19910404,000000,9.17107,9.28658,9.0665,9.28658,7290277.5069516,0
+BMY.US,D,19910405,000000,9.28658,9.34936,9.12869,9.14318,5721004.8434787,0
+BMY.US,D,19910408,000000,9.15766,9.19699,9.11055,9.19699,4078945.7710636,0
+BMY.US,D,19910409,000000,9.15766,9.19699,8.923,8.9638,6447703.1409372,0
+BMY.US,D,19910410,000000,9.0049,9.0259,8.95069,9.0049,6368509.4419608,0
+BMY.US,D,19910411,000000,9.05418,9.24391,9.0259,9.19699,5722169.6208277,0
+BMY.US,D,19910412,000000,9.23227,9.34936,9.17107,9.33763,5111929.7805996,0
+BMY.US,D,19910415,000000,9.23227,9.24391,9.08197,9.12869,10312369.449739,0
+BMY.US,D,19910416,000000,9.11055,9.41737,9.08197,9.38977,9760359.3454334,0
+BMY.US,D,19910417,000000,9.45285,9.45285,9.31418,9.34936,5819993.6697023,0
+BMY.US,D,19910418,000000,9.23227,9.38977,9.23227,9.33763,5395503.3489852,0
+BMY.US,D,19910419,000000,9.31418,9.31418,9.18448,9.18448,5677914.1692506,0
+BMY.US,D,19910422,000000,9.17107,9.23227,8.95069,8.99208,6468082.6860878,0
+BMY.US,D,19910423,000000,9.04097,9.08197,8.78452,8.82207,6738272.475718,0
+BMY.US,D,19910424,000000,8.82207,8.87451,8.63954,8.78452,9793545.353737,0
+BMY.US,D,19910425,000000,8.77259,8.91087,8.74233,8.89038,5675585.6291669,0
+BMY.US,D,19910426,000000,8.89038,9.0049,8.80739,8.9638,3984036.7094049,0
+BMY.US,D,19910429,000000,8.9638,9.08197,8.82207,8.84809,4010241.1559151,0
+BMY.US,D,19910430,000000,8.87451,8.95069,8.82207,8.84809,8041429.0264391,0
+BMY.US,D,19910501,000000,8.86012,9.19699,8.83518,9.19699,8145083.0497453,0
+BMY.US,D,19910502,000000,9.26046,9.30245,9.23227,9.23227,4445791.788376,0
+BMY.US,D,19910503,000000,9.19699,9.28658,9.15766,9.28658,3054112.1591277,0
+BMY.US,D,19910506,000000,9.28658,9.33763,9.23227,9.30245,3163586.0107215,0
+BMY.US,D,19910507,000000,9.30245,9.41737,9.23227,9.23227,5594066.4339502,0
+BMY.US,D,19910508,000000,9.18448,9.26046,9.15766,9.18448,4586121.0789609,0
+BMY.US,D,19910509,000000,9.19699,9.49425,9.18448,9.49425,7050958.3755287,0
+BMY.US,D,19910510,000000,9.51987,9.55634,9.31418,9.36307,5006537.7227995,0
+BMY.US,D,19910513,000000,9.40357,9.45285,9.30245,9.45285,3192699.356761,0
+BMY.US,D,19910514,000000,9.41737,9.41737,9.27495,9.33763,4568650.4333397,0
+BMY.US,D,19910515,000000,9.30245,9.36307,9.08197,9.15766,5159093.1170917,0
+BMY.US,D,19910516,000000,9.23227,9.34936,9.19699,9.28658,4360776.2318833,0
+BMY.US,D,19910517,000000,9.31418,9.40357,9.26046,9.40357,6157720.2532887,0
+BMY.US,D,19910520,000000,9.40357,9.58295,9.40357,9.54352,5740803.0145692,0
+BMY.US,D,19910521,000000,9.56915,9.83034,9.56915,9.76036,7358405.821112,0
+BMY.US,D,19910522,000000,9.81753,9.89144,9.80471,9.87567,5807184.1627061,0
+BMY.US,D,19910523,000000,9.9663,9.9801,9.76036,9.86286,5765257.2512126,0
+BMY.US,D,19910524,000000,9.84413,9.86286,9.72685,9.76036,3252090.8261892,0
+BMY.US,D,19910528,000000,9.77514,9.90623,9.68743,9.87567,3721999.3466036,0
+BMY.US,D,19910529,000000,9.84413,9.93772,9.80471,9.83034,3674249.5629793,0
+BMY.US,D,19910530,000000,9.83034,9.87567,9.68743,9.68743,5659279.7608948,0
+BMY.US,D,19910531,000000,9.67462,9.71403,9.43905,9.49425,6979332.6854779,0
+BMY.US,D,19910603,000000,9.34936,9.41737,9.33763,9.34936,7624511.7877197,0
+BMY.US,D,19910604,000000,9.36307,9.41737,9.30245,9.37598,7371217.3573371,0
+BMY.US,D,19910605,000000,9.41737,9.50509,9.38977,9.46665,5486924.1662832,0
+BMY.US,D,19910606,000000,9.46665,9.49425,9.27495,9.31418,4471992.1764285,0
+BMY.US,D,19910607,000000,9.28658,9.30245,9.19699,9.19699,4942483.0855176,0
+BMY.US,D,19910610,000000,9.18448,9.26046,9.15766,9.17107,3378450.9055008,0
+BMY.US,D,19910611,000000,9.19699,9.33763,9.19699,9.30245,5109014.7933838,0
+BMY.US,D,19910612,000000,9.24391,9.27495,9.15766,9.26046,4596022.7010422,0
+BMY.US,D,19910613,000000,9.27495,9.36307,9.24391,9.26046,4210542.2753739,0
+BMY.US,D,19910614,000000,9.28658,9.55634,9.28658,9.51987,4502859.7907926,0
+BMY.US,D,19910617,000000,9.51987,9.51987,9.43905,9.43905,3098952.0286081,0
+BMY.US,D,19910618,000000,9.43905,9.49425,9.31418,9.34936,3577009.9320082,0
+BMY.US,D,19910619,000000,9.34936,9.34936,9.23227,9.26046,4349709.832453,0
+BMY.US,D,19910620,000000,9.23227,9.31418,9.21345,9.28658,5051953.8932681,0
+BMY.US,D,19910621,000000,9.28658,9.40357,9.28658,9.40357,6144328.3576179,0
+BMY.US,D,19910624,000000,9.37598,9.37598,9.23227,9.23227,3385432.4672942,0
+BMY.US,D,19910625,000000,9.24391,9.36307,9.18448,9.36307,4679867.3924993,0
+BMY.US,D,19910626,000000,9.36307,9.38977,9.24391,9.31418,4274595.8980415,0
+BMY.US,D,19910627,000000,9.34936,9.38977,9.26046,9.30245,4940153.5308194,0
+BMY.US,D,19910628,000000,9.25258,9.30245,9.16437,9.21345,4361937.9653891,0
+BMY.US,D,19910701,000000,9.28658,9.53564,9.28658,9.51987,6919354.7689176,0
+BMY.US,D,19910702,000000,9.49425,9.59773,9.47848,9.56915,4970431.6542081,0
+BMY.US,D,19910703,000000,9.53564,9.53564,9.44496,9.47848,2824689.5767139,0
+BMY.US,D,19910705,000000,9.47848,9.54944,9.46665,9.50509,1573351.4134234,0
+BMY.US,D,19910708,000000,9.41737,9.54944,9.38977,9.46665,4659491.9058064,0
+BMY.US,D,19910709,000000,9.58295,9.62139,9.49425,9.49425,2814210.6390302,0
+BMY.US,D,19910710,000000,9.51987,9.67462,9.47848,9.49425,5386189.1886505,0
+BMY.US,D,19910711,000000,9.53564,9.56915,9.46665,9.53564,3561871.8849283,0
+BMY.US,D,19910712,000000,9.59773,9.70024,9.59773,9.65785,3901347.663767,0
+BMY.US,D,19910715,000000,9.68743,9.87567,9.68743,9.86286,4897647.2744947,0
+BMY.US,D,19910716,000000,9.87567,9.89144,9.72685,9.77514,3459970.1007176,0
+BMY.US,D,19910717,000000,9.74656,9.77514,9.70024,9.71403,3745875.2530301,0
+BMY.US,D,19910718,000000,9.74656,9.77514,9.68743,9.70024,4003250.462592,0
+BMY.US,D,19910719,000000,9.70024,9.72685,9.47848,9.68743,11182302.893469,0
+BMY.US,D,19910722,000000,9.67462,9.68743,9.56915,9.62139,3334780.8864415,0
+BMY.US,D,19910723,000000,9.71403,9.71403,9.43314,9.46665,5730907.4801744,0
+BMY.US,D,19910724,000000,9.49425,9.58295,9.43314,9.56915,4233252.389837,0
+BMY.US,D,19910725,000000,9.59773,9.71403,9.51987,9.70024,3898430.6473223,0
+BMY.US,D,19910726,000000,9.70024,9.74656,9.65785,9.70024,2253465.7192211,0
+BMY.US,D,19910729,000000,9.70024,9.89144,9.68743,9.86286,3904261.6363685,0
+BMY.US,D,19910730,000000,9.89144,9.993,9.89144,9.92101,4667639.2595632,0
+BMY.US,D,19910731,000000,9.94169,9.993,9.92101,9.9663,3287612.4768773,0
+BMY.US,D,19910801,000000,9.9663,10.0974,9.92101,10.0206,5576596.8029433,0
+BMY.US,D,19910802,000000,10.13,10.1753,10.0452,10.1447,4857470.572868,0
+BMY.US,D,19910805,000000,10.0846,10.0974,9.9801,10.0452,2559161.9403232,0
+BMY.US,D,19910806,000000,10.0206,10.2207,10.0068,10.1753,5401911.6536338,0
+BMY.US,D,19910807,000000,10.1753,10.2049,10.0738,10.1092,3917066.0702926,0
+BMY.US,D,19910808,000000,10.0846,10.2049,10.0452,10.0846,3162419.2041435,0
+BMY.US,D,19910809,000000,10.1092,10.1891,10.059,10.0846,3814000.5233474,0
+BMY.US,D,19910812,000000,10.0846,10.13,10.0738,10.1092,1837129.8545617,0
+BMY.US,D,19910813,000000,10.1447,10.2906,10.1092,10.1585,3445415.4569267,0
+BMY.US,D,19910814,000000,10.2335,10.3389,10.1891,10.1891,3934535.7012994,0
+BMY.US,D,19910815,000000,10.2207,10.3271,10.2207,10.2906,3306247.8998476,0
+BMY.US,D,19910816,000000,10.3271,10.3389,10.0452,10.13,6109975.5427364,0
+BMY.US,D,19910819,000000,9.68743,9.9801,9.68743,9.87567,8700007.1266525,0
+BMY.US,D,19910820,000000,9.9663,9.993,9.89144,9.92101,6146077.5528702,0
+BMY.US,D,19910821,000000,10.0738,10.2335,10.0452,10.2207,7179641.921852,0
+BMY.US,D,19910822,000000,10.2207,10.2611,10.1753,10.2049,3007528.1674667,0
+BMY.US,D,19910823,000000,10.2049,10.3054,10.0974,10.0974,4480141.5594142,0
+BMY.US,D,19910826,000000,10.13,10.1585,10.0738,10.1585,3295183.5296461,0
+BMY.US,D,19910827,000000,10.1585,10.3646,10.1447,10.3646,4141831.572539,0
+BMY.US,D,19910828,000000,10.3389,10.395,10.3054,10.3646,3018593.5522827,0
+BMY.US,D,19910829,000000,10.395,10.4138,10.3054,10.3794,4163959.2983274,0
+BMY.US,D,19910830,000000,10.3794,10.4138,10.2749,10.3054,2385064.2527602,0
+BMY.US,D,19910903,000000,10.2906,10.3794,10.2049,10.2049,3706863.3287526,0
+BMY.US,D,19910904,000000,10.2335,10.2483,10.0846,10.0846,4446951.4926529,0
+BMY.US,D,19910905,000000,10.0974,10.1447,10.059,10.1092,5121828.3588377,0
+BMY.US,D,19910906,000000,10.1753,10.2906,10.0846,10.2207,5203932.9865722,0
+BMY.US,D,19910909,000000,10.1891,10.2906,10.13,10.2611,4664147.9713593,0
+BMY.US,D,19910910,000000,10.2749,10.2906,10.1092,10.1753,4123784.6259297,0
+BMY.US,D,19910911,000000,10.1891,10.2335,10.1447,10.1753,3263739.614294,0
+BMY.US,D,19910912,000000,10.1891,10.3271,10.1891,10.3054,4206470.6277243,0
+BMY.US,D,19910913,000000,10.3271,10.3389,10.1092,10.1753,4787590.0196119,0
+BMY.US,D,19910916,000000,10.1891,10.2335,10.0974,10.1891,4434730.4620177,0
+BMY.US,D,19910917,000000,10.1753,10.2611,10.1753,10.2049,4138340.284335,0
+BMY.US,D,19910918,000000,10.1891,10.2049,10.13,10.2049,2396124.564504,0
+BMY.US,D,19910919,000000,10.1891,10.2049,10.1092,10.1585,5891032.9126209,0
+BMY.US,D,19910920,000000,10.1891,10.2611,10.1092,10.1092,7107436.8869699,0
+BMY.US,D,19910923,000000,10.1092,10.1585,10.0206,10.0452,3236373.4342781,0
+BMY.US,D,19910924,000000,10.0738,10.1447,10.0068,10.1092,5566117.8652597,0
+BMY.US,D,19910925,000000,10.0738,10.0846,9.87567,9.94169,5099116.2151457,0
+BMY.US,D,19910926,000000,9.89144,9.90623,9.77514,9.81753,5832805.2059273,0
+BMY.US,D,19910927,000000,9.79091,9.80471,9.56915,9.70024,15697386.758739,0
+BMY.US,D,19910930,000000,9.70024,9.89144,9.68151,9.87567,5854929.8878727,0
+BMY.US,D,19911001,000000,9.87567,10.059,9.87567,10.0206,4501686.8965283,0
+BMY.US,D,19911002,000000,10.0206,10.0738,9.92101,9.9663,3749948.9299086,0
+BMY.US,D,19911003,000000,9.93772,9.9663,9.83034,9.89144,4922683.8998126,0
+BMY.US,D,19911004,000000,9.87567,9.89144,9.72685,9.72685,5222561.3072415,0
+BMY.US,D,19911007,000000,9.73966,9.83034,9.68151,9.72685,6405777.2440582,0
+BMY.US,D,19911008,000000,9.73966,9.83034,9.70024,9.73966,8281916.9936687,0
+BMY.US,D,19911009,000000,9.73966,9.89144,9.66574,9.76824,8858970.8255933,0
+BMY.US,D,19911010,000000,9.80471,9.95251,9.75247,9.95251,6051745.806814,0
+BMY.US,D,19911011,000000,10.0068,10.0068,9.75247,9.81753,4307783.9355739,0
+BMY.US,D,19911014,000000,9.81753,9.84413,9.75247,9.83034,3256165.517682,0
+BMY.US,D,19911015,000000,9.83034,9.9663,9.76824,9.9663,6934499.9182983,0
+BMY.US,D,19911016,000000,9.9663,9.9801,9.84413,9.95251,5421704.7516521,0
+BMY.US,D,19911017,000000,9.86286,9.87567,9.70024,9.80471,10757236.271764,0
+BMY.US,D,19911018,000000,9.81753,9.89144,9.75247,9.81753,6667226.1304985,0
+BMY.US,D,19911021,000000,9.79091,9.79091,9.62139,9.62139,4887166.3075821,0
+BMY.US,D,19911022,000000,9.54944,9.58985,9.45975,9.47355,11911915.163529,0
+BMY.US,D,19911023,000000,9.54944,9.71403,9.53564,9.70024,6935659.6225753,0
+BMY.US,D,19911024,000000,9.66574,9.72685,9.62139,9.65096,4867947.4813229,0
+BMY.US,D,19911025,000000,9.65096,9.81753,9.65096,9.75247,5444417.9099585,0
+BMY.US,D,19911028,000000,9.79091,9.93772,9.75247,9.93772,4344469.3489967,0
+BMY.US,D,19911029,000000,9.93772,10.1891,9.87567,10.0846,6733605.2494065,0
+BMY.US,D,19911030,000000,10.0974,10.1092,10.0206,10.0974,4204138.0291829,0
+BMY.US,D,19911031,000000,10.0846,10.3517,10.0738,10.3389,6909459.2345227,0
+BMY.US,D,19911101,000000,10.4404,10.4404,10.2611,10.3389,7300177.099804,0
+BMY.US,D,19911104,000000,10.3517,10.402,10.2483,10.3389,4007323.1248561,0
+BMY.US,D,19911105,000000,10.3517,10.4404,10.2749,10.3143,5017013.61664,0
+BMY.US,D,19911106,000000,10.2483,10.2906,10.1753,10.1891,3924636.108447,0
+BMY.US,D,19911107,000000,10.1891,10.2049,10.0974,10.1092,4506927.3799845,0
+BMY.US,D,19911108,000000,10.1447,10.1891,9.95251,9.993,6383070.1734383,0
+BMY.US,D,19911111,000000,9.993,10.0452,9.93772,9.9801,4778276.8738917,0
+BMY.US,D,19911112,000000,9.993,10.0846,9.9663,10.059,7829481.1481043,0
+BMY.US,D,19911113,000000,9.95251,10.0974,9.92101,10.0974,6861708.4362841,0
+BMY.US,D,19911114,000000,10.1447,10.1585,10.059,10.1447,6305040.2371966,0
+BMY.US,D,19911115,000000,10.1753,10.1753,9.63618,9.66574,8847908.4846206,0
+BMY.US,D,19911118,000000,9.76824,9.84413,9.63618,9.81753,10937742.263975,0
+BMY.US,D,19911119,000000,9.72685,9.73966,9.57704,9.68151,8621393.7871219,0
+BMY.US,D,19911120,000000,9.76824,9.89144,9.70024,9.71403,12301472.309918,0
+BMY.US,D,19911121,000000,9.73966,9.87567,9.68151,9.75247,10183681.844958,0
+BMY.US,D,19911122,000000,9.70024,9.72685,9.45975,9.57704,13445089.875325,0
+BMY.US,D,19911125,000000,9.53564,9.54944,9.26717,9.29555,13567374.24853,0
+BMY.US,D,19911126,000000,9.29555,9.30826,8.91087,9.04097,25731421.094321,0
+BMY.US,D,19911127,000000,9.08858,9.34256,9.08858,9.26717,12737024.971608,0
+BMY.US,D,19911129,000000,9.35626,9.43314,9.32196,9.36809,3853595.8509139,0
+BMY.US,D,19911202,000000,9.29555,9.63618,9.24391,9.58985,5972554.1370665,0
+BMY.US,D,19911203,000000,9.56324,9.58985,9.45975,9.48735,5582418.6604597,0
+BMY.US,D,19911204,000000,9.51987,9.51987,9.41244,9.45975,7352581.9343669,0
+BMY.US,D,19911205,000000,9.43314,9.44496,9.32196,9.35626,4654831.7817958,0
+BMY.US,D,19911206,000000,9.29555,9.49819,9.24391,9.41244,8601012.2127424,0
+BMY.US,D,19911209,000000,9.45975,9.49819,9.38288,9.39765,6971760.6180947,0
+BMY.US,D,19911210,000000,9.38288,9.43314,9.29555,9.32196,6077948.2240955,0
+BMY.US,D,19911211,000000,9.34256,9.36809,9.20577,9.24391,4969267.8914734,0
+BMY.US,D,19911212,000000,9.34256,9.51987,9.26717,9.45975,6086681.01037,0
+BMY.US,D,19911213,000000,9.53564,9.53564,9.34256,9.38288,6747002.2181493,0
+BMY.US,D,19911216,000000,9.41244,9.47355,9.38288,9.44496,7031744.6223416,0
+BMY.US,D,19911217,000000,9.44496,9.47355,9.38288,9.38288,5112509.1254309,0
+BMY.US,D,19911218,000000,9.51987,9.61054,9.43314,9.61054,6168203.24943,0
+BMY.US,D,19911219,000000,9.54944,9.57704,9.43314,9.53564,5581836.2717852,0
+BMY.US,D,19911220,000000,9.72685,9.72685,9.57704,9.63618,12837178.575181,0
+BMY.US,D,19911223,000000,9.61054,9.81753,9.61054,9.73966,7940113.6893607,0
+BMY.US,D,19911224,000000,9.81753,10.0068,9.79091,10.0068,6334738.0011395,0
+BMY.US,D,19911226,000000,9.9801,10.2749,9.9801,10.2749,7671097.8086093,0
+BMY.US,D,19911227,000000,10.3192,10.3794,10.1832,10.2157,6023213.8348345,0
+BMY.US,D,19911230,000000,10.2245,10.468,10.2157,10.468,8023382.0798298,0
+BMY.US,D,19911231,000000,10.5459,10.7499,10.468,10.6198,11821076.734905,0
+BMY.US,D,19920102,000000,10.5843,10.6198,10.4088,10.6198,6504771.1433538,0
+BMY.US,D,19920103,000000,10.5843,10.6956,10.5242,10.6198,7297264.141817,0
+BMY.US,D,19920106,000000,10.6001,10.676,10.5242,10.6622,6426158.8184376,0
+BMY.US,D,19920107,000000,10.5843,10.7499,10.5715,10.5843,6766216.9859509,0
+BMY.US,D,19920108,000000,10.5587,10.737,10.5114,10.676,7820162.929312,0
+BMY.US,D,19920109,000000,10.737,10.8396,10.676,10.676,7538917.9010101,0
+BMY.US,D,19920110,000000,10.6474,10.676,10.395,10.4088,7326378.502471,0
+BMY.US,D,19920113,000000,10.3458,10.3576,10.2413,10.3192,6015643.7966801,0
+BMY.US,D,19920114,000000,10.3458,10.4335,10.2827,10.3192,7028830.6497401,0
+BMY.US,D,19920115,000000,10.3458,10.3576,10.0658,10.1674,13817178.405323,0
+BMY.US,D,19920116,000000,10.1152,10.1152,9.83624,10.0797,13800286.089918,0
+BMY.US,D,19920117,000000,10.0797,10.3054,10.0658,10.2827,8691270.2819202,0
+BMY.US,D,19920120,000000,10.2245,10.2245,10.1152,10.1832,5594066.4339502,0
+BMY.US,D,19920121,000000,10.1152,10.1369,9.71403,9.83624,10391556.046415,0
+BMY.US,D,19920122,000000,9.86286,10.0906,9.84907,10.0906,8628380.4219872,0
+BMY.US,D,19920123,000000,10.1152,10.1516,9.76036,9.80471,8568405.5492701,0
+BMY.US,D,19920124,000000,9.92988,10.0658,9.83624,9.94169,8557923.5677431,0
+BMY.US,D,19920127,000000,9.99985,10.0797,9.82245,9.84907,6319599.9540597,0
+BMY.US,D,19920128,000000,9.82245,9.87567,9.70024,9.70024,9239201.6362754,0
+BMY.US,D,19920129,000000,9.72685,9.79091,9.50509,9.59773,16340239.350126,0
+BMY.US,D,19920130,000000,9.62139,9.72685,9.58295,9.70024,11675510.004707,0
+BMY.US,D,19920131,000000,9.71403,9.80471,9.59773,9.61054,7784053.8168772,0
+BMY.US,D,19920203,000000,9.61054,9.67462,9.53564,9.62139,8952720.1829749,0
+BMY.US,D,19920204,000000,9.62139,9.83624,9.62139,9.83624,6500105.9462711,0
+BMY.US,D,19920205,000000,9.86286,9.99985,9.76036,9.80471,7499904.962118,0
+BMY.US,D,19920206,000000,9.80471,9.82245,9.58295,9.70024,6920524.6193386,0
+BMY.US,D,19920207,000000,9.72685,9.79091,9.53564,9.63618,5724498.1609114,0
+BMY.US,D,19920210,000000,9.65785,9.65785,9.58295,9.62139,4875517.5194773,0
+BMY.US,D,19920211,000000,9.61054,9.67462,9.58295,9.62139,6809307.6601789,0
+BMY.US,D,19920212,000000,9.62139,9.80471,9.59773,9.68743,7387520.181766,0
+BMY.US,D,19920213,000000,9.72685,9.77514,9.56324,9.62139,7014267.8890339,0
+BMY.US,D,19920214,000000,9.58295,9.61054,9.39765,9.39765,11676093.407996,0
+BMY.US,D,19920218,000000,9.39765,9.47355,9.34256,9.34256,10878354.853004,0
+BMY.US,D,19920219,000000,9.36809,9.48735,9.34256,9.47355,6706240.0840049,0
+BMY.US,D,19920220,000000,9.47355,9.56324,9.35626,9.44496,9155938.3188784,0
+BMY.US,D,19920221,000000,9.50509,9.59773,9.41244,9.45975,8818790.0655089,0
+BMY.US,D,19920224,000000,9.41244,9.53564,9.36809,9.48735,684775.44442271,0
+BMY.US,D,19920225,000000,9.44496,9.71403,9.43314,9.68743,8224851.0204809,0
+BMY.US,D,19920226,000000,9.72685,9.83624,9.62139,9.72685,9244440.0905029,0
+BMY.US,D,19920227,000000,9.76036,9.79091,9.62139,9.72685,6618315.6279828,0
+BMY.US,D,19920228,000000,9.80471,9.84907,9.70024,9.71403,4047498.8118683,0
+BMY.US,D,19920302,000000,9.72685,9.74656,9.67462,9.68743,4388142.4118993,0
+BMY.US,D,19920303,000000,9.70024,9.74656,9.61054,9.63618,5356494.4685508,0
+BMY.US,D,19920304,000000,9.77514,9.77514,9.51987,9.51987,8069964.0422619,0
+BMY.US,D,19920305,000000,9.48735,9.53564,9.39765,9.45975,5433935.9284315,0
+BMY.US,D,19920306,000000,9.48735,9.61054,9.45975,9.59773,5375119.745377,0
+BMY.US,D,19920309,000000,9.61054,9.70024,9.51987,9.58295,6051163.4181395,0
+BMY.US,D,19920310,000000,9.61054,9.71403,9.59773,9.62139,7183133.2100559,0
+BMY.US,D,19920311,000000,9.58295,9.61054,9.39765,9.50509,5556797.6172384,0
+BMY.US,D,19920312,000000,9.50509,9.51987,9.38288,9.50509,6696926.9382846,0
+BMY.US,D,19920313,000000,9.56324,9.58295,9.41244,9.41244,4172693.0992165,0
+BMY.US,D,19920316,000000,9.39765,9.50509,9.29555,9.50509,5458392.1943038,0
+BMY.US,D,19920317,000000,9.48735,9.54944,9.38288,9.51987,6507680.0428832,0
+BMY.US,D,19920318,000000,9.53564,9.56324,9.45975,9.45975,6703332.1990899,0
+BMY.US,D,19920319,000000,9.50509,9.56324,9.47355,9.53564,4764302.5895464,0
+BMY.US,D,19920320,000000,9.54944,9.65785,9.51987,9.63618,8541040.3838685,0
+BMY.US,D,19920323,000000,9.63618,9.67462,9.59773,9.67462,3278297.3019283,0
+BMY.US,D,19920324,000000,9.67462,9.74656,9.59773,9.68743,5825232.1239297,0
+BMY.US,D,19920325,000000,9.65785,9.70024,9.56324,9.65785,5082233.0312711,0
+BMY.US,D,19920326,000000,9.68743,9.70024,9.59773,9.61054,3750532.3331975,0
+BMY.US,D,19920327,000000,9.62139,9.63618,9.51987,9.54944,5027498.6420103,0
+BMY.US,D,19920330,000000,9.51198,9.55634,9.47848,9.49425,3686479.7251443,0
+BMY.US,D,19920331,000000,9.40357,9.43905,9.17689,9.25258,19022851.455618,0
+BMY.US,D,19920401,000000,9.22646,9.41737,9.16437,9.41737,12849402.649659,0
+BMY.US,D,19920402,000000,9.45285,9.45285,9.21345,9.26717,8183512.5853485,0
+BMY.US,D,19920403,000000,9.25258,9.30245,9.17689,9.22646,6549601.8813045,0
+BMY.US,D,19920406,000000,9.23809,9.31418,9.22646,9.28658,5318643.2631647,0
+BMY.US,D,19920407,000000,9.28658,9.28658,9.10287,9.10287,6735932.7748757,0
+BMY.US,D,19920408,000000,9.04097,9.15186,8.86012,9.12869,10739189.325154,0
+BMY.US,D,19920409,000000,9.16437,9.21345,9.04097,9.16437,7703121.0687926,0
+BMY.US,D,19920410,000000,9.21345,9.26717,9.17689,9.26717,5773412.7218847,0
+BMY.US,D,19920413,000000,9.25258,9.45285,9.23809,9.41737,4392796.4482234,0
+BMY.US,D,19920414,000000,9.45285,9.52775,9.37598,9.47848,7084727.7871213,0
+BMY.US,D,19920415,000000,9.51198,9.61745,9.38977,9.40357,5676745.3334439,0
+BMY.US,D,19920416,000000,8.98065,9.21345,8.98065,9.16437,19215590.653837,0
+BMY.US,D,19920420,000000,9.11538,9.21345,8.86012,8.93749,10772375.333458,0
+BMY.US,D,19920421,000000,8.95069,8.99662,8.89038,8.99662,9915827.6977125,0
+BMY.US,D,19920422,000000,8.95069,9.04097,8.7377,8.81458,13404329.77041,0
+BMY.US,D,19920423,000000,8.84809,8.90249,8.72568,8.86012,17439597.405498,0
+BMY.US,D,19920424,000000,8.923,9.10287,8.87451,8.95069,8698839.3054602,0
+BMY.US,D,19920427,000000,8.98065,9.11538,8.95069,9.04097,6512921.5409539,0
+BMY.US,D,19920428,000000,9.04097,9.10287,9.01259,9.08858,6266028.312919,0
+BMY.US,D,19920429,000000,9.12869,9.16437,9.0259,9.10287,8630705.9182277,0
+BMY.US,D,19920430,000000,9.11538,9.12869,8.99662,9.0259,6605504.0917577,0
+BMY.US,D,19920501,000000,9.07429,9.08858,8.87451,9.07429,5404237.1498742,0
+BMY.US,D,19920504,000000,9.17689,9.31418,9.16437,9.28658,6608419.0789736,0
+BMY.US,D,19920505,000000,9.26717,9.32887,9.23809,9.28658,4019551.2577922,0
+BMY.US,D,19920506,000000,9.32887,9.32887,9.15186,9.21345,5417046.6568704,0
+BMY.US,D,19920507,000000,9.17689,9.22646,9.08858,9.19039,4400374.6032931,0
+BMY.US,D,19920508,000000,9.17689,9.23809,9.08858,9.11538,4667059.9147319,0
+BMY.US,D,19920511,000000,9.16437,9.19039,9.11538,9.17689,4087675.5134949,0
+BMY.US,D,19920512,000000,9.21345,9.21345,9.04097,9.05418,6342892.4571972,0
+BMY.US,D,19920513,000000,9.08858,9.10287,9.04097,9.04097,4010241.1559151,0
+BMY.US,D,19920514,000000,9.05418,9.05418,8.923,8.98065,5426947.2643373,0
+BMY.US,D,19920515,000000,8.923,8.95069,8.81458,8.86012,8465919.3471562,0
+BMY.US,D,19920518,000000,8.82858,8.89038,8.81458,8.86012,5939945.4443654,0
+BMY.US,D,19920519,000000,8.89038,9.10287,8.84809,9.08858,5687812.7474887,0
+BMY.US,D,19920520,000000,9.07429,9.08858,8.923,8.9638,6763886.4166384,0
+BMY.US,D,19920521,000000,8.93749,8.9638,8.84809,8.86012,7004953.7286992,0
+BMY.US,D,19920522,000000,8.82858,8.82858,8.71307,8.74963,8651095.6095225,0
+BMY.US,D,19920526,000000,8.74963,8.76442,8.64673,8.6766,7872562.6908027,0
+BMY.US,D,19920527,000000,8.69108,8.72568,8.63214,8.6766,6681782.8035182,0
+BMY.US,D,19920528,000000,8.6766,8.90249,8.66201,8.89038,6331828.0869958,0
+BMY.US,D,19920529,000000,8.923,8.98065,8.76442,8.78452,6889079.6893721,0
+BMY.US,D,19920601,000000,8.78452,8.95069,8.74963,8.95069,5402490.9984651,0
+BMY.US,D,19920602,000000,8.09865,8.22194,8.01063,8.11924,59158386.116978,0
+BMY.US,D,19920603,000000,8.16044,8.19583,8.03852,8.05695,33100307.882345,0
+BMY.US,D,19920604,000000,8.07144,8.09865,7.82997,7.94726,24790438.261528,0
+BMY.US,D,19920605,000000,8.01063,8.02423,7.85904,7.98224,16267453.955799,0
+BMY.US,D,19920608,000000,8.01063,8.02423,7.84426,7.85904,14064062.501828,0
+BMY.US,D,19920609,000000,7.87225,7.98224,7.78325,7.82997,12699178.839294,0
+BMY.US,D,19920610,000000,7.81085,7.84426,7.59678,7.63206,18103417.003783,0
+BMY.US,D,19920611,000000,7.70746,7.75694,7.52197,7.67345,19113689.884241,0
+BMY.US,D,19920612,000000,7.70746,7.82997,7.69376,7.73515,13622106.608562,0
+BMY.US,D,19920615,000000,7.70746,7.81085,7.70746,7.76925,11139800.695601,0
+BMY.US,D,19920616,000000,7.79705,7.84426,7.76925,7.76925,10389232.579403,0
+BMY.US,D,19920617,000000,7.78325,7.82997,7.69376,7.82997,8490965.1040038,0
+BMY.US,D,19920618,000000,7.85904,7.93297,7.82997,7.93297,8750080.3772884,0
+BMY.US,D,19920619,000000,7.93297,8.05695,7.93297,8.01063,11204437.721559,0
+BMY.US,D,19920622,000000,7.99624,8.09865,7.92064,8.09865,7457978.0506246,0
+BMY.US,D,19920623,000000,8.09865,8.09865,7.99624,8.05695,8506100.1072404,0
+BMY.US,D,19920624,000000,8.03852,8.05695,7.93297,7.99624,7368882.7295669,0
+BMY.US,D,19920625,000000,8.01063,8.07144,7.98224,8.02423,10266368.861367,0
+BMY.US,D,19920626,000000,8.00403,8.01724,7.91325,7.98993,5754193.8956255,0
+BMY.US,D,19920629,000000,8.01724,8.12673,8.00403,8.11224,5829312.903109,0
+BMY.US,D,19920630,000000,8.09165,8.11224,8.05104,8.07794,5709355.0407595,0
+BMY.US,D,19920701,000000,8.14043,8.29103,8.14043,8.21573,7951764.5066944,0
+BMY.US,D,19920702,000000,8.25042,8.25042,7.98993,8.09165,8152650.0440565,0
+BMY.US,D,19920706,000000,8.17512,8.25042,8.11224,8.25042,6937993.235731,0
+BMY.US,D,19920707,000000,8.22973,8.25042,8.12673,8.15423,9714933.0288207,0
+BMY.US,D,19920708,000000,8.14043,8.25042,8.14043,8.22973,8328499.970715,0
+BMY.US,D,19920709,000000,8.22973,8.25042,8.14043,8.14043,7439345.6714975,0
+BMY.US,D,19920710,000000,8.20253,8.20253,8.11224,8.14043,5343096.4851936,0
+BMY.US,D,19920713,000000,8.17512,8.21573,8.11224,8.20253,4930253.937967,0
+BMY.US,D,19920714,000000,8.15423,8.21573,8.12673,8.20253,8351796.5323103,0
+BMY.US,D,19920715,000000,8.17512,8.25042,8.17512,8.20253,6819206.238417,0
+BMY.US,D,19920716,000000,8.20253,8.22973,8.15423,8.21573,4275758.6461617,0
+BMY.US,D,19920717,000000,8.21573,8.22973,8.17512,8.21573,5555636.898347,0
+BMY.US,D,19920720,000000,8.12673,8.18804,8.03172,8.09165,8654003.4944374,0
+BMY.US,D,19920721,000000,8.09165,8.11224,7.98993,8.03172,8324425.2792223,0
+BMY.US,D,19920722,000000,8.03172,8.15423,8.00403,8.05104,8062973.3489388,0
+BMY.US,D,19920723,000000,8.03172,8.07794,8.03172,8.06365,5605126.745694,0
+BMY.US,D,19920724,000000,8.01724,8.17512,8.01724,8.07794,5145700.2068065,0
+BMY.US,D,19920727,000000,8.05104,8.17512,8.05104,8.12673,6362108.2396132,0
+BMY.US,D,19920728,000000,8.12673,8.32563,8.06365,8.25042,8415260.6640026,0
+BMY.US,D,19920729,000000,8.37382,8.47711,8.3407,8.46469,15040560.897622,0
+BMY.US,D,19920730,000000,8.49131,8.53674,8.42862,8.51003,9149533.0580731,0
+BMY.US,D,19920731,000000,8.52413,8.53674,8.42862,8.52413,8209712.973401,0
+BMY.US,D,19920803,000000,8.53674,8.66201,8.51003,8.66201,8245236.653318,0
+BMY.US,D,19920804,000000,8.62584,8.64673,8.55291,8.61499,5210338.2473776,0
+BMY.US,D,19920805,000000,8.61499,8.6766,8.57449,8.58789,5923644.6491653,0
+BMY.US,D,19920806,000000,8.52413,8.57449,8.49131,8.52413,4188416.5788141,0
+BMY.US,D,19920807,000000,8.49131,8.66201,8.49131,8.52413,6534464.8488391,0
+BMY.US,D,19920810,000000,8.55291,8.57449,8.49131,8.57449,3478025.1642423,0
+BMY.US,D,19920811,000000,8.53674,8.62584,8.49131,8.61499,3687647.5463366,0
+BMY.US,D,19920812,000000,8.61499,8.6766,8.6007,8.66201,3857677.6447077,0
+BMY.US,D,19920813,000000,8.69108,8.7377,8.57449,8.61499,5612119.4682459,0
+BMY.US,D,19920814,000000,8.62584,8.6766,8.58789,8.64673,2747830.5055078,0
+BMY.US,D,19920817,000000,8.6007,8.71307,8.6007,8.64673,4187250.7868507,0
+BMY.US,D,19920818,000000,8.61499,8.6766,8.57449,8.58789,4228597.3388985,0
+BMY.US,D,19920819,000000,8.58789,8.58789,8.4504,8.46469,7324050.9770017,0
+BMY.US,D,19920820,000000,8.27704,8.29103,8.07794,8.20253,20915876.418332,0
+BMY.US,D,19920821,000000,8.25042,8.27704,8.03172,8.06365,12040603.782924,0
+BMY.US,D,19920824,000000,8.01724,8.11224,8.01724,8.06365,6136759.3340779,0
+BMY.US,D,19920825,000000,8.09165,8.26235,8.09165,8.25042,6694012.9656832,0
+BMY.US,D,19920826,000000,8.27704,8.37382,8.22973,8.32563,7623928.3844307,0
+BMY.US,D,19920827,000000,8.41541,8.41541,8.21573,8.22973,6826191.858668,0
+BMY.US,D,19920828,000000,8.21573,8.22973,8.11224,8.18804,6153643.532567,0
+BMY.US,D,19920831,000000,8.17512,8.18804,8.07794,8.17512,3518202.8804833,0
+BMY.US,D,19920901,000000,8.14043,8.31282,8.14043,8.29103,6345805.4151842,0
+BMY.US,D,19920902,000000,8.32563,8.32563,8.25042,8.27704,3769171.8146254,0
+BMY.US,D,19920903,000000,8.37382,8.42862,8.3407,8.41541,7231467.4115835,0
+BMY.US,D,19920904,000000,8.38595,8.42862,8.35381,8.41541,3843115.8986158,0
+BMY.US,D,19920908,000000,8.40024,8.42862,8.35381,8.40024,4417256.7725533,0
+BMY.US,D,19920909,000000,8.41541,8.42862,8.27704,8.41541,5465964.261687,0
+BMY.US,D,19920910,000000,8.4504,8.49131,8.37382,8.46469,5941690.5811601,0
+BMY.US,D,19920911,000000,8.42862,8.4504,8.3407,8.41541,4886004.5740763,0
+BMY.US,D,19920914,000000,8.52413,8.52413,8.46469,8.47711,7127235.0580604,0
+BMY.US,D,19920915,000000,8.4504,8.46469,8.25042,8.25042,6777862.7302125,0
+BMY.US,D,19920916,000000,8.21573,8.31282,8.17512,8.21573,5848526.6562961,0
+BMY.US,D,19920917,000000,8.25042,8.26235,8.20253,8.21573,3636404.4452796,0
+BMY.US,D,19920918,000000,8.20253,8.29103,8.18804,8.29103,6257874.8714756,0
+BMY.US,D,19920921,000000,8.26235,8.31282,8.18804,8.20253,4331659.8420005,0
+BMY.US,D,19920922,000000,8.20253,8.25042,8.06365,8.07794,6702746.7665721,0
+BMY.US,D,19920923,000000,8.05104,8.09165,7.98993,8.03172,7214581.1838657,0
+BMY.US,D,19920924,000000,8.03172,8.09165,8.01724,8.07794,5585330.6038324,0
+BMY.US,D,19920925,000000,8.00403,8.01724,7.69376,7.81755,18015494.576989,0
+BMY.US,D,19920928,000000,7.78325,7.82308,7.67345,7.76186,9865166.9853301,0
+BMY.US,D,19920929,000000,7.74964,7.96795,7.72057,7.90665,9536172.1734039,0
+BMY.US,D,19920930,000000,7.85904,7.94726,7.85904,7.90665,6527478.2139737,0
+BMY.US,D,19921001,000000,7.90665,7.92064,7.78325,7.79705,5910832.0983258,0
+BMY.US,D,19921002,000000,7.79705,7.85904,7.67345,7.74964,7982036.5423965,0
+BMY.US,D,19921005,000000,7.67345,7.81085,7.44007,7.81085,15267074.580506,0
+BMY.US,D,19921006,000000,7.79705,7.82308,7.67345,7.73515,8050747.2452314,0
+BMY.US,D,19921007,000000,7.78325,7.90665,7.74964,7.84426,6624715.815716,0
+BMY.US,D,19921008,000000,7.87225,7.90665,7.79705,7.81085,8079282.2610542,0
+BMY.US,D,19921009,000000,7.79705,7.79705,7.57755,7.65986,5771665.5558612,0
+BMY.US,D,19921012,000000,7.63906,7.74964,7.63906,7.70017,4774201.1677845,0
+BMY.US,D,19921013,000000,7.72057,7.87225,7.65986,7.82308,6363849.3179502,0
+BMY.US,D,19921014,000000,7.82308,7.94726,7.79705,7.88742,5721004.8434787,0
+BMY.US,D,19921015,000000,7.79705,7.94726,7.78325,7.94726,6186841.7162435,0
+BMY.US,D,19921016,000000,7.96795,7.99624,7.81085,7.98224,5450825.1999927,0
+BMY.US,D,19921019,000000,7.99624,8.22973,7.96795,8.21573,6277093.6977348,0
+BMY.US,D,19921020,000000,8.27704,8.3407,8.18124,8.18124,7503396.250322,0
+BMY.US,D,19921021,000000,8.21573,8.22973,8.04424,8.04424,4239659.6798712,0
+BMY.US,D,19921022,000000,8.04424,8.10613,8.01063,8.10613,4042259.3430264,0
+BMY.US,D,19921023,000000,8.09165,8.10613,7.98224,7.99624,3404660.4250832,0
+BMY.US,D,19921026,000000,8.05695,8.24362,8.04424,8.21573,5188210.521589,0
+BMY.US,D,19921027,000000,8.3067,8.32563,8.22973,8.27704,8815296.7480762,0
+BMY.US,D,19921028,000000,8.27704,8.3407,8.22973,8.3067,5879969.5570338,0
+BMY.US,D,19921029,000000,8.3407,8.36771,8.32563,8.3407,5999921.331697,0
+BMY.US,D,19921030,000000,8.35381,8.46469,8.3407,8.4504,5874730.0881919,0
+BMY.US,D,19921102,000000,8.42862,8.57449,8.40024,8.53674,7410809.6410604,0
+BMY.US,D,19921103,000000,8.53674,8.53674,8.38595,8.4504,4451608.5728203,0
+BMY.US,D,19921104,000000,8.41541,8.42862,8.20253,8.20253,4414925.1886263,0
+BMY.US,D,19921105,000000,8.20253,8.24362,8.16763,8.16763,4161048.3695693,0
+BMY.US,D,19921106,000000,8.18124,8.18124,7.99624,8.03172,6900144.0595736,0
+BMY.US,D,19921109,000000,8.04424,8.15423,8.01063,8.07144,5743129.525424,0
+BMY.US,D,19921110,000000,8.10613,8.22973,8.04424,8.22973,4706653.2130697,0
+BMY.US,D,19921111,000000,8.20253,8.52413,8.16763,8.49131,11745970.917409,0
+BMY.US,D,19921112,000000,8.57449,8.6007,8.51003,8.52413,8617319.0956291,0
+BMY.US,D,19921113,000000,8.53674,8.6007,8.46469,8.57449,6654417.6381166,0
+BMY.US,D,19921116,000000,8.57449,8.61499,8.46469,8.47711,7087061.400277,0
+BMY.US,D,19921117,000000,8.49131,8.49131,8.40024,8.46469,4124365.9999897,0
+BMY.US,D,19921118,000000,8.46469,8.57449,8.4504,8.51003,5029826.1674795,0
+BMY.US,D,19921119,000000,8.4504,8.46469,8.41541,8.46469,3953166.0511976,0
+BMY.US,D,19921120,000000,8.52413,8.52413,8.4504,8.47711,6310279.7060385,0
+BMY.US,D,19921123,000000,8.49131,8.51003,8.36771,8.40024,3729572.4286012,0
+BMY.US,D,19921124,000000,8.36771,8.42862,8.3067,8.40024,7107436.8869699,0
+BMY.US,D,19921125,000000,8.41541,8.42862,8.35381,8.38595,3683570.8256149,0
+BMY.US,D,19921127,000000,8.38595,8.4504,8.35381,8.38595,2587117.6113146,0
+BMY.US,D,19921130,000000,8.36771,8.38595,8.3067,8.32563,6652086.0541897,0
+BMY.US,D,19921201,000000,8.3407,8.42862,8.3067,8.42862,6247980.3516953,0
+BMY.US,D,19921202,000000,8.4504,8.46469,8.3407,8.40024,4901140.5919274,0
+BMY.US,D,19921203,000000,8.40024,8.46469,8.3067,8.42862,4457437.5326376,0
+BMY.US,D,19921204,000000,8.46469,8.53674,8.42862,8.49131,5230136.418468,0
+BMY.US,D,19921207,000000,8.52413,8.63214,8.49131,8.63214,5980705.549281,0
+BMY.US,D,19921208,000000,8.63214,8.83518,8.63214,8.78452,12156480.866094,0
+BMY.US,D,19921209,000000,8.77259,8.91087,8.6766,8.7377,8145083.0497453,0
+BMY.US,D,19921210,000000,8.75791,8.77259,8.69926,8.7377,5368715.499186,0
+BMY.US,D,19921211,000000,8.71307,8.77259,8.69926,8.75791,3376701.7102485,0
+BMY.US,D,19921214,000000,8.72568,8.78452,8.71307,8.75791,4517991.7501861,0
+BMY.US,D,19921215,000000,8.78452,8.82207,8.66201,8.6766,6558923.1439401,0
+BMY.US,D,19921216,000000,8.71307,8.7377,8.61499,8.64673,4628628.3499,0
+BMY.US,D,19921217,000000,8.63214,8.72568,8.6007,8.72568,4625133.0032385,0
+BMY.US,D,19921218,000000,8.77259,8.97217,8.72568,8.95612,13174907.187996,0
+BMY.US,D,19921221,000000,8.88199,8.97217,8.88199,8.95612,5901512.864919,0
+BMY.US,D,19921222,000000,8.95612,8.97217,8.78452,8.83518,5367556.8095235,0
+BMY.US,D,19921223,000000,8.77259,8.78452,8.3407,8.35381,11778577.580882,0
+BMY.US,D,19921224,000000,8.3407,8.49131,8.27704,8.4504,8448454.7892215,0
+BMY.US,D,19921228,000000,8.36771,8.41541,8.29103,8.40024,6588620.9078831,0
+BMY.US,D,19921229,000000,8.32563,8.58789,8.3067,8.49131,8949222.8070846,0
+BMY.US,D,19921230,000000,8.55291,8.55291,8.4504,8.46469,6695758.1024779,0
+BMY.US,D,19921231,000000,8.47711,8.49131,8.35381,8.36771,5096208.3302308,0
+BMY.US,D,19930104,000000,8.41541,8.42862,8.27014,8.31961,7765427.5254367,0
+BMY.US,D,19930105,000000,8.31961,8.31961,8.13353,8.14714,6516414.8583865,0
+BMY.US,D,19930106,000000,8.14714,8.16044,7.89423,8.02423,13205765.67083,0
+BMY.US,D,19930107,000000,8.00403,8.05104,7.85185,7.87994,12724213.435383,0
+BMY.US,D,19930108,000000,7.87994,7.92666,7.78325,7.86585,17279475.016896,0
+BMY.US,D,19930111,000000,7.87994,8.02423,7.86585,7.97495,10855063.364482,0
+BMY.US,D,19930112,000000,7.97495,7.98993,7.87994,7.94006,6757483.1850618,0
+BMY.US,D,19930113,000000,7.92666,7.97495,7.85185,7.97495,8239997.1844761,0
+BMY.US,D,19930114,000000,7.97495,7.98993,7.81755,7.91325,9625263.4360039,0
+BMY.US,D,19930115,000000,7.95396,8.05104,7.92666,8.00403,872270.1007285,0
+BMY.US,D,19930118,000000,8.02423,8.06365,7.81755,7.82997,8106643.3679982,0
+BMY.US,D,19930119,000000,7.80355,7.81755,7.65986,7.70746,10273936.870293,0
+BMY.US,D,19930120,000000,7.67345,7.85185,7.67345,7.76925,8345967.572493,0
+BMY.US,D,19930121,000000,7.82997,7.86585,7.54957,7.61107,17742981.320347,0
+BMY.US,D,19930122,000000,7.53616,7.59678,7.47447,7.54957,18191337.401347,0
+BMY.US,D,19930125,000000,7.58397,7.69376,7.56386,7.63206,9808681.371588,0
+BMY.US,D,19930126,000000,7.67345,7.69376,7.48708,7.48708,11668517.282155,0
+BMY.US,D,19930127,000000,7.47447,7.52197,7.41178,7.48708,12424918.416629,0
+BMY.US,D,19930128,000000,7.50147,7.54957,7.42558,7.44007,12409196.96626,0
+BMY.US,D,19930129,000000,7.44007,7.52197,7.35057,7.48708,10477149.933124,0
+BMY.US,D,19930201,000000,7.50147,7.56386,7.41178,7.45998,11025090.419009,0
+BMY.US,D,19930202,000000,7.42558,7.45998,7.24058,7.28159,21131323.701785,0
+BMY.US,D,19930203,000000,7.21949,7.39158,7.13069,7.39158,24530738.57034,0
+BMY.US,D,19930204,000000,7.41178,7.42558,7.19259,7.26759,15002137.449705,0
+BMY.US,D,19930205,000000,7.26759,7.32988,7.15789,7.32988,12752160.989459,0
+BMY.US,D,19930208,000000,7.36398,7.42558,7.32988,7.32988,9150697.8354222,0
+BMY.US,D,19930209,000000,7.30218,7.37768,7.24058,7.30218,9698628.1751629,0
+BMY.US,D,19930210,000000,7.36398,7.39158,7.28159,7.35057,10672798.030874,0
+BMY.US,D,19930211,000000,7.37768,7.47447,7.36398,7.45998,13836968.459498,0
+BMY.US,D,19930212,000000,7.47447,7.50147,7.37768,7.39158,10488804.808915,0
+BMY.US,D,19930216,000000,7.31598,7.32988,6.9727,7.09619,20478579.634461,0
+BMY.US,D,19930217,000000,7.0343,7.2059,7,7.19259,17215421.394227,0
+BMY.US,D,19930218,000000,7.30218,7.30218,6.9106,7.0343,17555476.517898,0
+BMY.US,D,19930219,000000,7.0482,7.06179,6.80091,6.849,20732455.438904,0
+BMY.US,D,19930222,000000,6.82821,6.89011,6.62902,6.75262,27857944.345555,0
+BMY.US,D,19930223,000000,6.78021,7.13069,6.71852,7.09619,26104670.34321,0
+BMY.US,D,19930224,000000,7.14429,7.25409,7.13069,7.19259,17423299.654142,0
+BMY.US,D,19930225,000000,7.15789,7.1714,7.09619,7.1714,12417924.679462,0
+BMY.US,D,19930226,000000,7.1714,7.2059,7.08249,7.1097,10706575.559381,0
+BMY.US,D,19930301,000000,7.14429,7.31598,7.14429,7.30218,10109734.717125,0
+BMY.US,D,19930302,000000,7.32988,7.32988,7.24058,7.30218,10208718.470276,0
+BMY.US,D,19930303,000000,7.31598,7.32988,7.25409,7.28159,7509800.4965128,0
+BMY.US,D,19930304,000000,7.26759,7.26759,6.9727,7.0482,19617369.845476,0
+BMY.US,D,19930305,000000,7.0343,7.2059,6.9727,7.1097,10078283.699472,0
+BMY.US,D,19930308,000000,7.1714,7.25409,7.15789,7.25409,13736235.511094,0
+BMY.US,D,19930309,000000,7.26759,7.26759,7.09619,7.15789,10191834.271787,0
+BMY.US,D,19930310,000000,7.21949,7.36398,7.19259,7.32988,24629142.97866,0
+BMY.US,D,19930311,000000,7.32988,7.37768,7.19259,7.2059,16414189.521804,0
+BMY.US,D,19930312,000000,7.2059,7.24058,7.09619,7.1714,12642693.225552,0
+BMY.US,D,19930315,000000,7.19259,7.25409,7.14429,7.21949,8062973.3489388,0
+BMY.US,D,19930316,000000,7.1097,7.15789,7.0204,7.0343,12762065.655384,0
+BMY.US,D,19930317,000000,6.9727,7.06179,6.9245,7.06179,13767095.008543,0
+BMY.US,D,19930318,000000,7.0482,7.13069,7.0343,7.1097,9049380.4691149,0
+BMY.US,D,19930319,000000,7.14429,7.14429,6.9864,7.0343,11455986.000531,0
+BMY.US,D,19930322,000000,6.9727,7.24058,6.9106,7.15789,8467087.1683485,0
+BMY.US,D,19930323,000000,7.2059,7.36398,7.2059,7.28159,9618279.8449817,0
+BMY.US,D,19930324,000000,7.08249,7.26759,7.06179,7.26759,19050217.635633,0
+BMY.US,D,19930325,000000,7.24058,7.28159,7.14429,7.2059,12327091.323911,0
+BMY.US,D,19930326,000000,7.2059,7.25409,7.15789,7.2059,8164293.7590893,0
+BMY.US,D,19930329,000000,7.23329,7.42558,7.21949,7.39158,9292191.9033561,0
+BMY.US,D,19930330,000000,7.42558,7.59678,7.40538,7.58397,10332161.533143,0
+BMY.US,D,19930331,000000,7.63206,7.70746,7.48708,7.50147,12321852.869683,0
+BMY.US,D,19930401,000000,7.45327,7.53616,7.44007,7.45327,8196906.510248,0
+BMY.US,D,19930402,000000,7.40538,7.42558,7.13739,7.26759,16380416.051753,0
+BMY.US,D,19930405,000000,7.29528,7.39158,7.28159,7.39158,6503018.9042581,0
+BMY.US,D,19930406,000000,7.48708,7.52197,7.26759,7.48708,7906344.2777682,0
+BMY.US,D,19930407,000000,7.37768,7.42558,7.28159,7.39158,6779606.8523928,0
+BMY.US,D,19930408,000000,7.42558,7.44007,7.28159,7.29528,6673634.4351469,0
+BMY.US,D,19930412,000000,7.29528,7.48708,7.29528,7.47447,7197114.5967021,0
+BMY.US,D,19930413,000000,7.47447,7.52197,7.36398,7.36398,6610742.5459852,0
+BMY.US,D,19930414,000000,7.40538,7.50147,7.37768,7.50147,4529060.1788451,0
+BMY.US,D,19930415,000000,7.48708,7.59678,7.45327,7.54957,5429863.2661676,0
+BMY.US,D,19930416,000000,7.57017,7.64635,7.54957,7.59678,8754740.501299,0
+BMY.US,D,19930419,000000,7.59678,7.75694,7.58397,7.69376,9048211.6333081,0
+BMY.US,D,19930420,000000,7.70746,7.91325,7.68006,7.86585,10771215.629181,0
+BMY.US,D,19930421,000000,7.83727,7.83727,7.68006,7.74225,12318939.911696,0
+BMY.US,D,19930422,000000,7.54957,7.59678,7.39158,7.44007,10396801.602943,0
+BMY.US,D,19930423,000000,7.36398,7.52197,7.36398,7.48708,7248356.6831446,0
+BMY.US,D,19930426,000000,7.50147,7.54957,7.45327,7.52197,5498568.8959304,0
+BMY.US,D,19930427,000000,7.53616,7.85185,7.52197,7.83727,12777200.658621,0
+BMY.US,D,19930428,000000,7.83727,7.85185,7.59678,7.72766,9518121.168337,0
+BMY.US,D,19930429,000000,7.69376,7.70746,7.57017,7.59678,5282536.1799587,0
+BMY.US,D,19930430,000000,7.63206,7.69376,7.59678,7.63206,5514293.3901425,0
+BMY.US,D,19930503,000000,7.65986,7.86585,7.61738,7.86585,7300177.099804,0
+BMY.US,D,19930504,000000,7.86585,7.88742,7.74225,7.77655,5598725.5433463,0
+BMY.US,D,19930505,000000,7.77655,7.79034,7.63206,7.74225,6157137.8646141,0
+BMY.US,D,19930506,000000,7.68006,7.69376,7.54957,7.61738,6451198.4875988,0
+BMY.US,D,19930507,000000,7.61738,7.70746,7.58397,7.63206,3837879.4736172,0
+BMY.US,D,19930510,000000,7.68006,7.77655,7.61738,7.64635,4558171.4956559,0
+BMY.US,D,19930511,000000,7.68006,7.68006,7.53616,7.57017,5576015.4288833,0
+BMY.US,D,19930512,000000,7.58397,7.59678,7.53616,7.58397,7117335.465208,0
+BMY.US,D,19930513,000000,7.54957,7.54957,7.42558,7.48708,6314359.4706033,0
+BMY.US,D,19930514,000000,7.48708,7.57017,7.45327,7.53616,6250308.891779,0
+BMY.US,D,19930517,000000,7.59678,7.64635,7.57017,7.59678,7933127.0544952,0
+BMY.US,D,19930518,000000,7.65986,7.65986,7.47447,7.53616,6703332.1990899,0
+BMY.US,D,19930519,000000,7.57017,7.65986,7.53616,7.63206,6563577.1802642,0
+BMY.US,D,19930520,000000,7.65986,7.72766,7.59678,7.72766,5534094.6050762,0
+BMY.US,D,19930521,000000,7.65986,7.75694,7.61738,7.61738,6679454.2634346,0
+BMY.US,D,19930524,000000,7.61738,7.65986,7.57017,7.65986,4858050.9323138,0
+BMY.US,D,19930525,000000,7.68006,7.69376,7.59678,7.64635,5538747.6267859,0
+BMY.US,D,19930526,000000,7.65986,7.72766,7.58397,7.68006,4898812.0518437,0
+BMY.US,D,19930527,000000,7.68006,7.69376,7.53616,7.57017,6625301.2482338,0
+BMY.US,D,19930528,000000,7.54957,7.64635,7.48708,7.61738,5829888.1894827,0
+BMY.US,D,19930601,000000,7.61738,7.63206,7.54957,7.61738,5140463.781808,0
+BMY.US,D,19930602,000000,7.59678,7.61738,7.53616,7.58397,4209959.8866993,0
+BMY.US,D,19930603,000000,7.52197,7.63206,7.50147,7.59678,5106105.8938544,0
+BMY.US,D,19930604,000000,7.57017,7.59678,7.48708,7.52197,6150734.6330376,0
+BMY.US,D,19930607,000000,7.52197,7.53616,7.45327,7.48708,4832429.8890924,0
+BMY.US,D,19930608,000000,7.45327,7.47447,7.36398,7.39158,4950053.1236718,0
+BMY.US,D,19930609,000000,7.39158,7.44007,7.36398,7.39158,7323469.6029417,0
+BMY.US,D,19930610,000000,7.40538,7.58397,7.39158,7.54957,6278838.8345296,0
+BMY.US,D,19930611,000000,7.58397,7.65986,7.52197,7.65986,5827561.6786278,0
+BMY.US,D,19930614,000000,7.64635,7.70746,7.61738,7.64635,5571940.7373904,0
+BMY.US,D,19930615,000000,7.65986,7.68006,7.53616,7.58397,5953919.7287107,0
+BMY.US,D,19930616,000000,7.58397,7.69376,7.58397,7.68006,4200060.293847,0
+BMY.US,D,19930617,000000,7.69376,7.75694,7.65986,7.75694,5570190.5275236,0
+BMY.US,D,19930618,000000,7.63206,7.68006,7.57017,7.58397,11838549.409755,0
+BMY.US,D,19930621,000000,7.59678,7.61738,7.47447,7.52197,6600845.996976,0
+BMY.US,D,19930622,000000,7.53616,7.53616,7.44007,7.48708,4589034.036948,0
+BMY.US,D,19930623,000000,7.45327,7.53616,7.42558,7.47447,5998176.1949022,0
+BMY.US,D,19930624,000000,7.45327,7.54957,7.45327,7.47447,8242911.1570776,0
+BMY.US,D,19930625,000000,7.48708,7.53616,7.44007,7.47447,6483806.1656854,0
+BMY.US,D,19930628,000000,7.48708,7.53616,7.46766,7.50147,5763510.085189,0
+BMY.US,D,19930629,000000,7.50147,7.50147,7.40538,7.48708,7262908.2830923,0
+BMY.US,D,19930630,000000,7.48708,7.48708,7.41897,7.41897,4753237.2047305,0
+BMY.US,D,19930701,000000,7.45327,7.45327,7.28877,7.32278,7358989.224401,0
+BMY.US,D,19930702,000000,7.28877,7.30918,7.19259,7.27458,7165670.68135,0
+BMY.US,D,19930706,000000,7.24058,7.32278,7.14429,7.16499,6054073.3322833,0
+BMY.US,D,19930707,000000,7.21269,7.30918,7.17859,7.27458,5833965.9248188,0
+BMY.US,D,19930708,000000,7.27458,7.50147,7.22669,7.46766,7336866.5716845,0
+BMY.US,D,19930709,000000,7.56386,7.61107,7.43298,7.46766,16339653.917609,0
+BMY.US,D,19930712,000000,7.48708,7.61107,7.45327,7.51547,6644515.0014209,0
+BMY.US,D,19930713,000000,7.51547,7.64635,7.51547,7.59678,5385023.3966871,0
+BMY.US,D,19930714,000000,7.63206,7.72766,7.61107,7.72766,6683529.9695418,0
+BMY.US,D,19930715,000000,7.59678,7.64635,7.41897,7.45327,10995975.04374,0
+BMY.US,D,19930716,000000,7.43298,7.43298,7.32278,7.32278,7626259.9683577,0
+BMY.US,D,19930719,000000,7.32278,7.38467,7.26079,7.35708,7448661.861061,0
+BMY.US,D,19930720,000000,7.37088,7.53616,7.37088,7.46766,6313774.0380856,0
+BMY.US,D,19930721,000000,7.50147,7.54957,7.32278,7.38467,8288906.6723773,0
+BMY.US,D,19930722,000000,7.37088,7.37088,7.24058,7.24058,8025708.5906847,0
+BMY.US,D,19930723,000000,7.27458,7.33658,7.26079,7.32278,5527685.2858133,0
+BMY.US,D,19930726,000000,7.37088,7.37088,7.26079,7.32278,4866202.3445282,0
+BMY.US,D,19930727,000000,7.35708,7.40538,7.32278,7.38467,4592525.3251518,0
+BMY.US,D,19930728,000000,7.38467,7.38467,7.19259,7.21269,9622935.9105347,0
+BMY.US,D,19930729,000000,7.24058,7.28877,6.9384,7.09619,16209803.564708,0
+BMY.US,D,19930730,000000,7.0687,7.08249,6.9245,7.0204,12006246.909585,0
+BMY.US,D,19930802,000000,6.952,7.0482,6.87621,6.90381,12490130.728959,0
+BMY.US,D,19930803,000000,6.87621,6.952,6.80751,6.9245,10420670.407068,0
+BMY.US,D,19930804,000000,6.90381,6.9384,6.85561,6.87621,6852975.6500094,0
+BMY.US,D,19930805,000000,6.85561,6.90381,6.75942,6.79361,10807896.984146,0
+BMY.US,D,19930806,000000,6.78021,6.80751,6.74562,6.74562,8946890.2085432,0
+BMY.US,D,19930809,000000,6.61532,6.68372,6.53953,6.64942,16926016.836796,0
+BMY.US,D,19930810,000000,6.63583,6.66312,6.55313,6.60143,11808850.631198,0
+BMY.US,D,19930811,000000,6.56703,6.61532,6.56703,6.60143,8503770.5525424,0
+BMY.US,D,19930812,000000,6.56703,6.61532,6.55313,6.56703,9066846.041664,0
+BMY.US,D,19930813,000000,6.61532,6.71122,6.61532,6.69752,12207136.505405,0
+BMY.US,D,19930816,000000,6.69752,6.82821,6.66312,6.82821,10002587.376386,0
+BMY.US,D,19930817,000000,6.85561,7.08249,6.8422,7.0204,16028717.21305,0
+BMY.US,D,19930818,000000,7.17859,7.32278,7.13069,7.26079,18148830.130408,0
+BMY.US,D,19930819,000000,7.28877,7.41897,7.24058,7.28877,15782986.733136,0
+BMY.US,D,19930820,000000,7.27458,7.27458,7.17859,7.24058,9891952.8059005,0
+BMY.US,D,19930823,000000,7.21269,7.21269,7.08249,7.13069,8314529.7448275,0
+BMY.US,D,19930824,000000,7.09619,7.16499,7.0343,7.14429,7849860.693255,0
+BMY.US,D,19930825,000000,7.17859,7.17859,7,7.0343,8384985.5844572,0
+BMY.US,D,19930826,000000,7.0687,7.22669,7.0482,7.14429,9081401.7000694,0
+BMY.US,D,19930827,000000,7.13069,7.19259,7.09619,7.19259,6498358.7802476,0
+BMY.US,D,19930830,000000,7.17859,7.26079,7.17859,7.21269,6313774.0380856,0
+BMY.US,D,19930831,000000,7.22669,7.27458,7.17859,7.21269,4989649.4658528,0
+BMY.US,D,19930901,000000,7.21269,7.22669,7.14429,7.21269,4502859.7907926,0
+BMY.US,D,19930902,000000,7.32278,7.38467,7.28877,7.32278,16088110.711708,0
+BMY.US,D,19930903,000000,7.35708,7.38467,7.32278,7.35708,5773992.0667159,0
+BMY.US,D,19930907,000000,7.32278,7.37088,7.26079,7.27458,6441881.2834208,0
+BMY.US,D,19930908,000000,7.26079,7.28877,7.19259,7.28877,6679454.2634346,0
+BMY.US,D,19930909,000000,7.28877,7.37088,7.27458,7.32278,6581048.8404999,0
+BMY.US,D,19930910,000000,7.35708,7.37088,7.28877,7.35708,4702579.5361913,0
+BMY.US,D,19930913,000000,7.33658,7.37088,7.22669,7.24058,5053114.6121594,0
+BMY.US,D,19930914,000000,7.21269,7.46766,7.21269,7.45327,6942648.2866696,0
+BMY.US,D,19930915,000000,7.38467,7.53616,7.33658,7.51547,8752408.917372,0
+BMY.US,D,19930916,000000,7.50147,7.50147,7.41897,7.45327,5059523.9314225,0
+BMY.US,D,19930917,000000,7.28877,7.53616,7.28877,7.50147,14490883.391857,0
+BMY.US,D,19930920,000000,7.46766,7.53616,7.37088,7.37088,5315729.2905632,0
+BMY.US,D,19930921,000000,7.37088,7.56386,7.33658,7.56386,7990775.4163576,0
+BMY.US,D,19930922,000000,7.56386,7.63206,7.43298,7.48708,10198238.517977,0
+BMY.US,D,19930923,000000,7.53616,7.59678,7.50147,7.53616,11894448.576365,0
+BMY.US,D,19930924,000000,7.56386,7.56386,7.48708,7.50147,5665103.6476399,0
+BMY.US,D,19930927,000000,7.41178,7.46766,7.33658,7.44618,6259039.6488247,0
+BMY.US,D,19930928,000000,7.44618,7.44618,7.33658,7.35057,3992182.0339328,0
+BMY.US,D,19930929,000000,7.35057,7.36398,7.23329,7.28159,7280377.9140992,0
+BMY.US,D,19930930,000000,7.28159,7.38467,7.21949,7.33658,5608625.1361988,0
+BMY.US,D,19931001,000000,7.28159,7.31598,7.23329,7.28159,9586828.8273287,0
+BMY.US,D,19931004,000000,7.28159,7.31598,7.1714,7.18509,7400914.1066656,0
+BMY.US,D,19931005,000000,7.2059,7.30218,7.18509,7.28159,5487508.5841866,0
+BMY.US,D,19931006,000000,7.28159,7.30218,7.12349,7.1714,7019514.4601767,0
+BMY.US,D,19931007,000000,7.18509,7.30218,7.1714,7.25409,4784098.7314081,0
+BMY.US,D,19931008,000000,7.26759,7.33658,7.23329,7.30218,5046713.4098118,0
+BMY.US,D,19931011,000000,7.30218,7.52878,7.28159,7.52878,5550977.7889509,0
+BMY.US,D,19931012,000000,7.56386,7.57755,7.41178,7.46766,5665688.0655433,0
+BMY.US,D,19931013,000000,7.48019,7.49438,7.38467,7.41178,5304667.964205,0
+BMY.US,D,19931014,000000,7.41178,7.46766,7.31598,7.44618,8506683.5105295,0
+BMY.US,D,19931015,000000,7.44618,7.46766,7.39848,7.39848,9281125.5039258,0
+BMY.US,D,19931018,000000,7.38467,7.69376,7.36398,7.57755,12880262.147108,0
+BMY.US,D,19931019,000000,7.56386,7.57755,7.48019,7.56386,5584163.7972544,0
+BMY.US,D,19931020,000000,7.59037,7.69376,7.57755,7.69376,7178479.1737318,0
+BMY.US,D,19931021,000000,7.64635,7.69376,7.54345,7.65986,6327752.3808885,0
+BMY.US,D,19931022,000000,7.70746,7.70746,7.52878,7.57755,6409270.5614909,0
+BMY.US,D,19931025,000000,7.56386,7.61107,7.49438,7.54345,4608831.1934239,0
+BMY.US,D,19931026,000000,7.52878,7.54345,7.46766,7.48019,4063223.3060803,0
+BMY.US,D,19931027,000000,7.51547,7.56386,7.43298,7.48019,6073288.1000849,0
+BMY.US,D,19931028,000000,7.48019,7.49438,7.41178,7.43298,6907128.6652102,0
+BMY.US,D,19931029,000000,7.41178,7.65986,7.33658,7.65986,13214503.530177,0
+BMY.US,D,19931101,000000,7.69376,7.77655,7.62477,7.67345,8355866.1507311,0
+BMY.US,D,19931102,000000,7.65986,7.74225,7.54345,7.67345,6214792.3141629,0
+BMY.US,D,19931103,000000,7.77655,7.88742,7.72057,7.79034,12718394.62171,0
+BMY.US,D,19931104,000000,7.75694,7.82308,7.74225,7.75694,6620062.7940063,0
+BMY.US,D,19931105,000000,7.74225,7.83727,7.74225,7.77655,6126279.3817797,0
+BMY.US,D,19931108,000000,7.75694,7.82308,7.69376,7.74225,6272432.5591098,0
+BMY.US,D,19931109,000000,7.75694,7.79034,7.67345,7.75694,6392389.406845,0
+BMY.US,D,19931110,000000,7.72057,7.85185,7.69376,7.82308,5409476.618716,0
+BMY.US,D,19931111,000000,7.90073,7.98224,7.88742,7.90073,892071.31566222,0
+BMY.US,D,19931112,000000,7.90073,8.03172,7.87225,8.01724,7294937.6309622,0
+BMY.US,D,19931115,000000,8.01724,8.05104,7.93297,8.01724,6214206.8816451,0
+BMY.US,D,19931116,000000,8.03172,8.09865,7.96795,8.08494,8415260.6640026,0
+BMY.US,D,19931117,000000,8.06365,8.08494,7.88742,7.93297,6686442.9275288,0
+BMY.US,D,19931118,000000,7.88742,7.95396,7.87225,7.95396,4528470.6878697,0
+BMY.US,D,19931119,000000,7.93297,7.95396,7.83727,7.85185,5929463.4628384,0
+BMY.US,D,19931122,000000,7.80355,7.85185,7.77655,7.82308,7086479.0116025,0
+BMY.US,D,19931123,000000,7.87225,7.92064,7.83727,7.88742,5026914.2241069,0
+BMY.US,D,19931124,000000,7.90073,7.90073,7.80355,7.82308,2980160.9728364,0
+BMY.US,D,19931126,000000,7.80355,7.83727,7.77655,7.80355,1446994.3779549,0
+BMY.US,D,19931129,000000,7.80355,7.92064,7.80355,7.83727,5079902.4619586,0
+BMY.US,D,19931130,000000,7.80355,7.85185,7.75694,7.79034,3942108.783297,0
+BMY.US,D,19931201,000000,7.75694,7.79034,7.67345,7.70746,7421295.681045,0
+BMY.US,D,19931202,000000,7.67345,7.79034,7.65986,7.79034,3605542.9186021,0
+BMY.US,D,19931203,000000,7.80355,7.80355,7.67345,7.69376,3391258.3832682,0
+BMY.US,D,19931206,000000,7.70746,7.82308,7.64635,7.75694,5465964.261687,0
+BMY.US,D,19931207,000000,7.75694,7.79034,7.67345,7.77655,4494115.8437595,0
+BMY.US,D,19931208,000000,7.77655,7.77655,7.67345,7.72057,5017013.61664,0
+BMY.US,D,19931209,000000,7.67345,7.70746,7.59037,7.61107,8134598.0243752,0
+BMY.US,D,19931210,000000,7.61107,7.61107,7.54345,7.57755,4680452.8250171,0
+BMY.US,D,19931213,000000,7.51547,7.59037,7.46766,7.56386,5934706.9901379,0
+BMY.US,D,19931214,000000,7.57755,7.64635,7.49438,7.51547,6412185.5487067,0
+BMY.US,D,19931215,000000,7.52878,7.69376,7.51547,7.64635,7285618.3975554,0
+BMY.US,D,19931216,000000,7.61107,7.64635,7.56386,7.62477,4244315.745424,0
+BMY.US,D,19931217,000000,7.62477,7.67345,7.59037,7.65986,6948475.217258,0
+BMY.US,D,19931220,000000,7.69376,7.75694,7.62477,7.64635,6318437.2059394,0
+BMY.US,D,19931221,000000,7.61107,7.65986,7.59037,7.61107,6299800.7683547,0
+BMY.US,D,19931222,000000,7.61107,7.70746,7.56386,7.69376,6087268.4721166,0
+BMY.US,D,19931223,000000,7.67345,7.74225,7.61107,7.61107,5957413.0461434,0
+BMY.US,D,19931227,000000,7.61107,7.72057,7.57755,7.72057,4279833.3376545,0
+BMY.US,D,19931228,000000,7.72057,7.79034,7.69376,7.77655,4779437.592783,0
+BMY.US,D,19931229,000000,7.77655,7.80355,7.62477,7.62477,4990228.8106841,0
+BMY.US,D,19931230,000000,7.62477,7.64635,7.56386,7.59037,6465752.1167753,0
+BMY.US,D,19931231,000000,7.57755,7.61107,7.54345,7.57755,5042633.6452469,0
+BMY.US,D,19940103,000000,7.59037,7.62477,7.55676,7.57755,8143916.2431675,0
+BMY.US,D,19940104,000000,7.57755,7.75694,7.52878,7.74225,8591697.0377933,0
+BMY.US,D,19940105,000000,7.76925,7.88742,7.76925,7.83727,14335993.369795,0
+BMY.US,D,19940106,000000,7.85185,7.87225,7.74225,7.76925,7312408.2765834,0
+BMY.US,D,19940107,000000,7.76925,7.76925,7.65986,7.74225,6922268.741519,0
+BMY.US,D,19940110,000000,7.74225,7.76925,7.69376,7.76925,5225471.2213853,0
+BMY.US,D,19940111,000000,7.75694,7.76925,7.69376,7.72057,5073497.2011533,0
+BMY.US,D,19940112,000000,7.70746,7.75694,7.67345,7.69376,4391051.3114287,0
+BMY.US,D,19940113,000000,7.65986,7.69376,7.62477,7.63906,3482680.2151807,0
+BMY.US,D,19940114,000000,7.63906,7.70746,7.63906,7.67345,4106312.965694,0
+BMY.US,D,19940117,000000,7.65986,7.72057,7.61107,7.67345,3352248.4882195,0
+BMY.US,D,19940118,000000,7.69376,7.80355,7.67345,7.75694,5573105.5147395,0
+BMY.US,D,19940119,000000,7.75694,7.80355,7.63906,7.74225,10333905.655323,0
+BMY.US,D,19940120,000000,7.67345,7.74225,7.65986,7.74225,6338234.3624155,0
+BMY.US,D,19940121,000000,7.70746,7.75694,7.67345,7.72057,8379748.1448442,0
+BMY.US,D,19940124,000000,7.70746,7.74225,7.63906,7.63906,4344469.3489967,0
+BMY.US,D,19940125,000000,7.63906,7.72057,7.59037,7.63906,6711482.5966899,0
+BMY.US,D,19940126,000000,7.59037,7.69376,7.57755,7.67345,5842123.4247197,0
+BMY.US,D,19940127,000000,7.65986,7.65986,7.62477,7.62477,3667272.0596436,0
+BMY.US,D,19940128,000000,7.63906,7.67345,7.55676,7.65986,5410062.0512338,0
+BMY.US,D,19940131,000000,7.69376,7.69376,7.62477,7.62477,5694802.4261973,0
+BMY.US,D,19940201,000000,7.63906,7.65986,7.59037,7.62477,5329123.2154628,0
+BMY.US,D,19940202,000000,7.65986,7.67345,7.57755,7.59037,4605339.9052201,0
+BMY.US,D,19940203,000000,7.52878,7.57755,7.41178,7.52878,7715933.6196321,0
+BMY.US,D,19940204,000000,7.50817,7.55676,7.44618,7.44618,5806601.7740315,0
+BMY.US,D,19940207,000000,7.42558,7.52878,7.41178,7.47447,6472739.7662551,0
+BMY.US,D,19940208,000000,7.49438,7.55676,7.41178,7.45998,7747372.4619121,0
+BMY.US,D,19940209,000000,7.44618,7.47447,7.37768,7.42558,6009822.9537782,0
+BMY.US,D,19940210,000000,7.41178,7.45998,7.37768,7.41178,6277675.071795,0
+BMY.US,D,19940211,000000,7.32988,7.42558,7.32988,7.37768,4073707.3168361,0
+BMY.US,D,19940214,000000,7.37768,7.39158,7.32988,7.36398,4055654.2825403,0
+BMY.US,D,19940215,000000,7.42558,7.47447,7.36398,7.36398,6453524.9984536,0
+BMY.US,D,19940216,000000,7.34348,7.36398,7.30918,7.32988,4480141.5594142,0
+BMY.US,D,19940217,000000,7.37768,7.37768,7.30918,7.34348,5952175.6065304,0
+BMY.US,D,19940218,000000,7.34348,7.41178,7.34348,7.37768,7277466.9853409,0
+BMY.US,D,19940222,000000,7.39158,7.42558,7.32988,7.39158,4356118.1371016,0
+BMY.US,D,19940223,000000,7.36398,7.42558,7.32988,7.36398,5605126.745694,0
+BMY.US,D,19940224,000000,7.30918,7.32988,7.24699,7.28159,4989649.4658528,0
+BMY.US,D,19940225,000000,7.29528,7.36398,7.28159,7.34348,3882129.8521222,0
+BMY.US,D,19940228,000000,7.37768,7.39158,7.28159,7.28159,4604756.5019311,0
+BMY.US,D,19940301,000000,7.28159,7.29528,7.22669,7.24699,5862498.9114126,0
+BMY.US,D,19940302,000000,7.17859,7.29528,7.11699,7.28159,6660820.8696931,0
+BMY.US,D,19940303,000000,7.28159,7.28159,7.13069,7.19909,4253631.9349876,0
+BMY.US,D,19940304,000000,7.13069,7.21269,7.08249,7.13069,5796704.2104079,0
+BMY.US,D,19940307,000000,7.13069,7.24699,7.13069,7.19909,4955874.9811882,0
+BMY.US,D,19940308,000000,7.21269,7.21269,7.16499,7.17859,3872816.7064019,0
+BMY.US,D,19940309,000000,7.17859,7.26079,7.11699,7.22669,6634034.0345083,0
+BMY.US,D,19940310,000000,7.21269,7.29528,7.14429,7.24699,7991940.1937066,0
+BMY.US,D,19940311,000000,7.24699,7.24699,7.16499,7.21269,5344846.6950605,0
+BMY.US,D,19940314,000000,7.24699,7.26079,7.19909,7.21269,4602423.9033899,0
+BMY.US,D,19940315,000000,7.19909,7.19909,7.14429,7.17859,4514500.4619821,0
+BMY.US,D,19940316,000000,7.17859,7.21269,7.11699,7.21269,5344264.3063859,0
+BMY.US,D,19940317,000000,7.17859,7.21269,7.13069,7.14429,5744299.3758451,0
+BMY.US,D,19940318,000000,7.13069,7.13069,7.08249,7.09619,11818749.209436,0
+BMY.US,D,19940321,000000,7.08249,7.21269,7.08249,7.17859,6298056.6461744,0
+BMY.US,D,19940322,000000,7.08249,7.09619,6.9792,7,8316269.8085502,0
+BMY.US,D,19940323,000000,7.0138,7.0482,6.9174,7,9084314.6580564,0
+BMY.US,D,19940324,000000,7,7.08249,6.8146,6.8146,11634166.496503,0
+BMY.US,D,19940325,000000,6.952,7.0138,6.9174,6.93121,9238041.9319985,0
+BMY.US,D,19940328,000000,6.952,7,6.86261,7,7708366.625321,0
+BMY.US,D,19940329,000000,7,7.0687,6.952,6.952,6401119.1492764,0
+BMY.US,D,19940330,000000,6.952,7.0343,6.89691,6.9174,6313199.7663264,0
+BMY.US,D,19940331,000000,6.9174,6.96541,6.68372,6.8832,9275308.7194814,0
+BMY.US,D,19940404,000000,6.69752,6.86261,6.69752,6.8146,9079657.5778891,0
+BMY.US,D,19940405,000000,6.8832,6.952,6.849,6.93121,8752992.320661,0
+BMY.US,D,19940406,000000,6.93121,6.93121,6.8146,6.8146,6820950.3605973,0
+BMY.US,D,19940407,000000,6.8146,6.86261,6.74562,6.849,6196734.2067951,0
+BMY.US,D,19940408,000000,6.78021,6.82821,6.69752,6.76631,5194033.3937198,0
+BMY.US,D,19940411,000000,6.82821,6.89691,6.8146,6.86261,5047878.1871608,0
+BMY.US,D,19940412,000000,6.849,6.8832,6.8146,6.86261,4791668.7695624,0
+BMY.US,D,19940413,000000,6.849,6.89691,6.78021,6.89691,5956835.730541,0
+BMY.US,D,19940414,000000,6.8832,6.89691,6.8146,6.82821,4379403.5379382,0
+BMY.US,D,19940415,000000,6.8146,6.93121,6.8146,6.89691,7904013.7084557,0
+BMY.US,D,19940418,000000,6.89691,6.89691,6.8146,6.86261,5206842.900716,0
+BMY.US,D,19940419,000000,6.86261,7,6.86261,6.9792,7745626.310503,0
+BMY.US,D,19940420,000000,7.0138,7.0482,6.93121,6.9792,7090552.6884809,0
+BMY.US,D,19940421,000000,6.9792,7.16499,6.96541,7.11699,9781899.6094754,0
+BMY.US,D,19940422,000000,7.09619,7.15109,7.0138,7.13069,4948886.317094,0
+BMY.US,D,19940425,000000,7.13069,7.18509,7.0482,7.13069,5125907.1087881,0
+BMY.US,D,19940426,000000,7.09619,7.11699,7.0482,7.08249,3808762.0691199,0
+BMY.US,D,19940428,000000,7.09619,7.16499,6.9792,7.16499,6255547.3460064,0
+BMY.US,D,19940429,000000,7.18509,7.24699,7.13069,7.19909,6462843.2172459,0
+BMY.US,D,19940502,000000,7.23329,7.46766,7.21269,7.41897,10429406.237186,0
+BMY.US,D,19940503,000000,7.46766,7.50147,7.28159,7.31598,8284824.8785836,0
+BMY.US,D,19940504,000000,7.35057,7.36398,7.30218,7.31598,4048081.2005428,0
+BMY.US,D,19940505,000000,7.31598,7.35057,7.23329,7.28159,3489088.5198293,0
+BMY.US,D,19940506,000000,7.23329,7.23329,7.09619,7.15109,5346009.4431806,0
+BMY.US,D,19940509,000000,7.11699,7.19909,7.09619,7.18509,3734234.5818407,0
+BMY.US,D,19940510,000000,7.21269,7.32988,7.18509,7.30218,3993928.185342,0
+BMY.US,D,19940511,000000,7.26759,7.30218,7.21269,7.24699,2742002.5603049,0
+BMY.US,D,19940512,000000,7.30218,7.32988,7.24699,7.26759,2931252.4995496,0
+BMY.US,D,19940513,000000,7.26759,7.28159,7.18509,7.19909,3100116.8059572,0
+BMY.US,D,19940516,000000,7.19909,7.31598,7.19909,7.30218,4356118.1371016,0
+BMY.US,D,19940517,000000,7.30218,7.43298,7.26759,7.36398,3914735.5009801,0
+BMY.US,D,19940518,000000,7.35057,7.36398,7.28159,7.35057,4098159.5242507,0
+BMY.US,D,19940519,000000,7.31598,7.35057,7.28159,7.32988,3515870.281942,0
+BMY.US,D,19940520,000000,7.30218,7.31598,7.24699,7.28159,5789133.1576392,0
+BMY.US,D,19940523,000000,7.28159,7.30218,7.23329,7.30218,3721422.0310012,0
+BMY.US,D,19940524,000000,7.26759,7.41897,7.26759,7.28159,5325630.9126445,0
+BMY.US,D,19940525,000000,7.30218,7.35057,7.24699,7.32988,4513925.1756085,0
+BMY.US,D,19940526,000000,7.31598,7.39848,7.28159,7.35057,3603801.840265,0
+BMY.US,D,19940527,000000,7.36398,7.39848,7.30218,7.31598,3472780.6223283,0
+BMY.US,D,19940531,000000,7.30218,7.32988,7.28159,7.30218,2775779.0741983,0
+BMY.US,D,19940601,000000,7.35057,7.38467,7.26759,7.26759,5757691.2715159,0
+BMY.US,D,19940602,000000,7.26759,7.28159,7.19909,7.19909,4173273.4586621,0
+BMY.US,D,19940603,000000,7.21269,7.35057,7.16499,7.32988,5716927.1081426,0
+BMY.US,D,19940606,000000,7.36398,7.36398,7.24699,7.26759,3305660.438101,0
+BMY.US,D,19940607,000000,7.23329,7.35057,7.23329,7.35057,3351662.0410873,0
+BMY.US,D,19940608,000000,7.35057,7.35057,7.30218,7.31598,3111761.5356043,0
+BMY.US,D,19940609,000000,7.38467,7.44618,7.32988,7.43298,9557715.4812892,0
+BMY.US,D,19940610,000000,7.44618,7.46766,7.36398,7.38467,4903474.2050831,0
+BMY.US,D,19940613,000000,7.36398,7.41897,7.35057,7.38467,2714055.0062287,0
+BMY.US,D,19940614,000000,7.38467,7.44618,7.38467,7.44618,5205676.0941381,0
+BMY.US,D,19940615,000000,7.44618,7.48019,7.41897,7.46766,5100866.4250125,0
+BMY.US,D,19940616,000000,7.44618,7.48019,7.43298,7.48019,4127856.2735793,0
+BMY.US,D,19940617,000000,7.48019,7.50147,7.41897,7.43298,10957548.551981,0
+BMY.US,D,19940620,000000,7.39848,7.44618,7.38467,7.39848,3422120.9245602,0
+BMY.US,D,19940621,000000,7.43298,7.51547,7.39848,7.46766,6381327.0658724,0
+BMY.US,D,19940622,000000,7.46766,7.46766,7.32988,7.32988,3735395.300732,0
+BMY.US,D,19940623,000000,7.35057,7.36398,7.31598,7.31598,2947555.3239785,0
+BMY.US,D,19940624,000000,7.32988,7.32988,7.23329,7.24699,4289150.5418325,0
+BMY.US,D,19940627,000000,7.24699,7.31598,7.19909,7.28159,4034689.304872,0
+BMY.US,D,19940628,000000,7.31598,7.31598,7.24699,7.29528,3286447.6995283,0
+BMY.US,D,19940629,000000,7.32988,7.38467,7.24699,7.28159,3528679.7889382,0
+BMY.US,D,19940630,000000,7.26079,7.29528,7.21269,7.26079,4276341.0348362,0
+BMY.US,D,19940701,000000,7.26079,7.29528,7.21269,7.26079,2939403.911764,0
+BMY.US,D,19940705,000000,7.21269,7.29528,7.19909,7.24699,2629036.4058928,0
+BMY.US,D,19940706,000000,7.26079,7.29528,7.22669,7.28159,2327997.264958,0
+BMY.US,D,19940707,000000,7.26079,7.32988,7.24699,7.31598,2484049.0205261,0
+BMY.US,D,19940708,000000,7.28159,7.29528,7.17859,7.21269,5885795.4730079,0
+BMY.US,D,19940711,000000,7.21269,7.21269,7.0755,7.1097,4758476.6735723,0
+BMY.US,D,19940712,000000,7.13069,7.13069,7.041,7.13069,4300216.9412628,0
+BMY.US,D,19940713,000000,7.1097,7.14429,7.06179,7.0755,3406402.5180346,0
+BMY.US,D,19940714,000000,7.0755,7.14429,7.0755,7.13069,4508095.2011768,0
+BMY.US,D,19940715,000000,7.09619,7.14429,7.09619,7.13069,4821367.5481198,0
+BMY.US,D,19940718,000000,7.13069,7.19909,7.1097,7.17859,2580712.3505093,0
+BMY.US,D,19940719,000000,7.14429,7.16499,7.09619,7.09619,3040718.234228,0
+BMY.US,D,19940720,000000,7.09619,7.1097,6.99291,7.02731,4805647.1123653,0
+BMY.US,D,19940721,000000,7.0067,7.0067,6.9245,6.9727,5700045.9534968,0
+BMY.US,D,19940722,000000,6.99291,7.02731,6.9448,6.9727,2895731.8634758,0
+BMY.US,D,19940725,000000,6.9245,7.09619,6.9245,7.0755,6779028.5221759,0
+BMY.US,D,19940726,000000,7.0755,7.1097,7.041,7.09619,4375915.2935776,0
+BMY.US,D,19940727,000000,7.06179,7.06179,6.99291,7.0067,4465585.9010088,0
+BMY.US,D,19940728,000000,7.02731,7.1097,7.0067,7.0755,4083606.9096886,0
+BMY.US,D,19940729,000000,7.13069,7.19909,7.0755,7.13069,3361562.6485541,0
+BMY.US,D,19940801,000000,7.16499,7.21269,7.1097,7.21269,4661823.4897333,0
+BMY.US,D,19940802,000000,7.21269,7.44618,7.1097,7.44618,8272017.4008162,0
+BMY.US,D,19940803,000000,7.41897,7.41897,7.21269,7.24699,10564495.044315,0
+BMY.US,D,19940804,000000,7.22669,7.28159,7.19909,7.22669,6410436.3534543,0
+BMY.US,D,19940805,000000,7.21269,7.41897,7.19909,7.29528,3299259.2357533,0
+BMY.US,D,19940808,000000,7.28159,7.36398,7.26079,7.35057,4527307.9397495,0
+BMY.US,D,19940809,000000,7.31598,7.36398,7.29528,7.35057,3929875.5772888,0
+BMY.US,D,19940810,000000,7.36398,7.54957,7.35057,7.53616,8670884.6490832,0
+BMY.US,D,19940811,000000,7.54957,7.54957,7.43298,7.46766,5369884.3349927,0
+BMY.US,D,19940812,000000,7.46766,7.57017,7.46766,7.57017,3864078.8470553,0
+BMY.US,D,19940815,000000,7.57017,7.57017,7.50147,7.50147,6277093.6977348,0
+BMY.US,D,19940816,000000,7.58397,7.79034,7.57017,7.75694,9165836.8971164,0
+BMY.US,D,19940817,000000,7.76925,7.89423,7.75694,7.87225,9597309.7942413,0
+BMY.US,D,19940818,000000,7.83727,7.83727,7.68716,7.76925,6189169.2417128,0
+BMY.US,D,19940819,000000,7.80355,7.80355,7.72057,7.72057,4919190.5823799,0
+BMY.US,D,19940822,000000,7.68716,7.82308,7.67345,7.82308,4934914.0619776,0
+BMY.US,D,19940823,000000,7.76925,7.90665,7.75694,7.79034,4502266.2413595,0
+BMY.US,D,19940824,000000,7.82308,7.82308,7.60387,7.63906,5339602.1531465,0
+BMY.US,D,19940825,000000,7.65286,7.70017,7.58397,7.67345,4994307.5606346,0
+BMY.US,D,19940826,000000,7.68716,7.75694,7.65286,7.65286,5299426.4661342,0
+BMY.US,D,19940829,000000,7.67345,7.72057,7.65286,7.70017,4796328.893573,0
+BMY.US,D,19940830,000000,7.70017,7.75694,7.68716,7.73515,4368924.6002545,0
+BMY.US,D,19940831,000000,7.73515,7.87225,7.72057,7.80355,6772620.2175273,0
+BMY.US,D,19940901,000000,7.79034,7.89423,7.76925,7.83727,4816125.0354347,0
+BMY.US,D,19940902,000000,7.85904,7.87225,7.79034,7.79034,3531592.7469252,0
+BMY.US,D,19940906,000000,7.79034,7.80355,7.72057,7.80355,4009651.6649397,0
+BMY.US,D,19940907,000000,7.83727,7.87225,7.79034,7.79034,5486924.1662832,0
+BMY.US,D,19940908,000000,7.79034,7.82308,7.68716,7.73515,4182014.3618521,0
+BMY.US,D,19940909,000000,7.75694,7.82308,7.68716,7.72057,3522854.8875786,0
+BMY.US,D,19940912,000000,7.73515,7.79034,7.70017,7.79034,3921144.8202431,0
+BMY.US,D,19940913,000000,7.80355,7.85904,7.79034,7.85904,4364263.4616295,0
+BMY.US,D,19940914,000000,7.85904,7.90665,7.80355,7.82308,3918235.9207137,0
+BMY.US,D,19940915,000000,7.83727,7.95396,7.82308,7.95396,4748581.1391776,0
+BMY.US,D,19940916,000000,7.92064,7.92064,7.87225,7.92064,7803859.0902686,0
+BMY.US,D,19940919,000000,7.89423,7.92064,7.85904,7.87225,5059523.9314225,0
+BMY.US,D,19940920,000000,7.85904,7.87225,7.73515,7.75694,4200641.667907,0
+BMY.US,D,19940921,000000,7.76925,7.79034,7.67345,7.68716,4704909.0908893,0
+BMY.US,D,19940922,000000,7.73515,7.76925,7.70017,7.73515,3414555.959478,0
+BMY.US,D,19940923,000000,7.70017,7.75694,7.68716,7.72057,2155060.2962865,0
+BMY.US,D,19940926,000000,7.72057,7.80355,7.72057,7.73515,2598763.3555763,0
+BMY.US,D,19940927,000000,7.73515,7.87225,7.73515,7.87225,6410436.3534543,0
+BMY.US,D,19940928,000000,7.89423,7.89423,7.80355,7.80355,5065345.7889388,0
+BMY.US,D,19940929,000000,7.80355,7.83727,7.75694,7.75694,3349337.5594613,0
+BMY.US,D,19940930,000000,7.76925,7.83727,7.75694,7.76925,4204720.4178575,0
+BMY.US,D,19941003,000000,7.78325,7.81755,7.71397,7.80355,5181804.2461692,0
+BMY.US,D,19941004,000000,7.78325,7.80355,7.73515,7.74964,4542441.9283718,0
+BMY.US,D,19941005,000000,7.71397,7.73515,7.64635,7.71397,4508095.2011768,0
+BMY.US,D,19941006,000000,7.71397,7.74964,7.68006,7.70017,4700832.3701677,0
+BMY.US,D,19941007,000000,7.66725,7.71397,7.64635,7.71397,4431228.0130553,0
+BMY.US,D,19941010,000000,7.70017,7.76925,7.70017,7.76925,2690184.1728743,0
+BMY.US,D,19941011,000000,7.81755,7.88742,7.76925,7.85185,6083767.0377685,0
+BMY.US,D,19941012,000000,7.83727,7.94006,7.83727,7.88742,3494330.0179,0
+BMY.US,D,19941013,000000,7.94006,7.97495,7.85185,7.87225,7832975.4801514,0
+BMY.US,D,19941014,000000,7.95396,7.97495,7.85185,7.94006,7820162.929312,0
+BMY.US,D,19941017,000000,7.94006,8.11224,7.92064,8.07794,9601970.9328663,0
+BMY.US,D,19941018,000000,8.09165,8.12673,8.02423,8.11224,8008822.3629668,0
+BMY.US,D,19941019,000000,8.09165,8.12673,8.01063,8.02423,5553884.6592514,0
+BMY.US,D,19941020,000000,7.98993,8.02423,7.90665,8.01063,5676170.0470702,0
+BMY.US,D,19941021,000000,8.02423,8.02423,7.90665,7.95396,7661197.2011424,0
+BMY.US,D,19941024,000000,7.94006,7.98993,7.78325,7.81755,6203145.5552869,0
+BMY.US,D,19941025,000000,7.81755,7.88742,7.76925,7.81755,5437430.2604787,0
+BMY.US,D,19941026,000000,7.83727,7.85185,7.76925,7.83727,4755567.774043,0
+BMY.US,D,19941027,000000,7.87225,7.94006,7.83727,7.88742,3242772.6073969,0
+BMY.US,D,19941028,000000,7.88742,8.04424,7.88742,8.01063,4957619.1033686,0
+BMY.US,D,19941031,000000,7.98993,8.14714,7.98993,8.01063,5723912.7283936,0
+BMY.US,D,19941101,000000,7.97495,8.01063,7.90665,7.98993,5523026.1764171,0
+BMY.US,D,19941102,000000,7.98993,8.11224,7.94006,7.95396,5424616.6950248,0
+BMY.US,D,19941103,000000,7.97495,7.98993,7.92064,7.95396,3960741.162424,0
+BMY.US,D,19941104,000000,7.95396,8.01063,7.83727,7.83727,3787801.1499092,0
+BMY.US,D,19941107,000000,7.87225,8.01063,7.85185,7.97495,4541865.6273837,0
+BMY.US,D,19941108,000000,8.04424,8.04424,7.98993,8.01063,5604547.4008627,0
+BMY.US,D,19941109,000000,8.07794,8.12673,8.01063,8.07794,7856264.9394458,0
+BMY.US,D,19941110,000000,8.09165,8.18124,8.04424,8.11224,6531551.890852,0
+BMY.US,D,19941111,000000,8.07794,8.09165,8.04424,8.09165,3690560.5043236,0
+BMY.US,D,19941114,000000,8.14714,8.26235,8.12673,8.22973,8467666.5131798,0
+BMY.US,D,19941115,000000,8.21573,8.26235,8.07794,8.11224,7340944.3070206,0
+BMY.US,D,19941116,000000,8.12673,8.18124,8.11224,8.16044,6705661.753788,0
+BMY.US,D,19941117,000000,8.18124,8.26235,8.18124,8.21573,5723334.3981768,0
+BMY.US,D,19941118,000000,8.18124,8.21573,8.14714,8.18124,7792793.7054528,0
+BMY.US,D,19941121,000000,8.14714,8.18124,7.98993,8.01063,4767796.9215935,0
+BMY.US,D,19941122,000000,8.01063,8.05695,7.87225,7.87225,5704698.9752065,0
+BMY.US,D,19941123,000000,7.83727,7.88742,7.76925,7.85185,6526896.8399136,0
+BMY.US,D,19941125,000000,7.88742,7.92064,7.83727,7.83727,1930294.7940401,0
+BMY.US,D,19941128,000000,7.83727,7.90665,7.81755,7.88742,4313026.448259,0
+BMY.US,D,19941129,000000,7.88742,8.01063,7.83727,8.01063,7135387.4848893,0
+BMY.US,D,19941130,000000,8.01063,8.09165,7.90665,7.92064,6293973.8377663,0
+BMY.US,D,19941201,000000,7.92064,7.98993,7.87225,7.92064,4737514.7397473,0
+BMY.US,D,19941202,000000,7.90665,7.97495,7.88742,7.94006,3638736.0292065,0
+BMY.US,D,19941205,000000,7.95396,7.97495,7.92064,7.94006,2753069.9743496,0
+BMY.US,D,19941206,000000,7.92064,7.97495,7.90665,7.97495,4449866.4798688,0
+BMY.US,D,19941207,000000,7.94006,8.01063,7.92064,8.01063,5622596.3767008,0
+BMY.US,D,19941208,000000,7.97495,8.01063,7.90665,7.94006,4277502.768342,0
+BMY.US,D,19941209,000000,7.88742,7.95396,7.83727,7.95396,4312438.9865124,0
+BMY.US,D,19941212,000000,7.92064,7.98993,7.87225,7.97495,5230136.418468,0
+BMY.US,D,19941213,000000,7.95396,7.98993,7.85185,7.87225,5630167.4294696,0
+BMY.US,D,19941214,000000,7.87225,7.95396,7.83727,7.92064,4799240.8369456,0
+BMY.US,D,19941215,000000,7.90665,8.01063,7.88742,7.90665,5093874.717075,0
+BMY.US,D,19941216,000000,7.94006,7.98993,7.92064,7.98993,10696677.995758,0
+BMY.US,D,19941219,000000,7.95396,7.98993,7.92064,7.97495,4401535.3221844,0
+BMY.US,D,19941220,000000,7.95396,8.18124,7.94006,8.14714,11037315.508102,0
+BMY.US,D,19941221,000000,8.22973,8.36771,8.19583,8.31961,12562915.108673,0
+BMY.US,D,19941222,000000,8.28502,8.33351,8.21573,8.21573,6444791.1975646,0
+BMY.US,D,19941223,000000,8.25042,8.26235,8.11224,8.21573,1837129.8545617,0
+BMY.US,D,19941227,000000,8.22973,8.25042,8.14714,8.21573,2627874.672387,0
+BMY.US,D,19941228,000000,8.14714,8.18124,8.11224,8.12673,3744130.1162354,0
+BMY.US,D,19941229,000000,8.16044,8.18124,8.09165,8.09165,5283119.5832477,0
+BMY.US,D,19941230,000000,8.07794,8.09165,8.02423,8.04424,4703162.9394802,0
+BMY.US,D,19950103,000000,8.02423,8.11224,8.02423,8.11224,3139132.7886924,0
+BMY.US,D,19950104,000000,8.11224,8.12673,8.05695,8.12673,3578178.7678148,0
+BMY.US,D,19950105,000000,8.14714,8.21573,8.12673,8.18124,4814962.2873144,0
+BMY.US,D,19950106,000000,8.18124,8.19583,8.11224,8.11224,2997629.5892288,0
+BMY.US,D,19950109,000000,8.11224,8.19583,8.07794,8.07794,3189201.9808706,0
+BMY.US,D,19950110,000000,8.09165,8.18124,8.07794,8.14714,4164543.7162308,0
+BMY.US,D,19950111,000000,8.16044,8.18124,8.07794,8.16044,5683156.6819357,0
+BMY.US,D,19950112,000000,8.12673,8.16044,8.09165,8.12673,5697709.2964978,0
+BMY.US,D,19950113,000000,8.16044,8.21573,8.12673,8.14714,4965195.2292094,0
+BMY.US,D,19950116,000000,8.16044,8.25042,8.12673,8.16044,6114630.5936749,0
+BMY.US,D,19950117,000000,8.14714,8.26235,8.11224,8.22973,4957619.1033686,0
+BMY.US,D,19950118,000000,8.19583,8.28502,8.19583,8.25042,4561662.7838598,0
+BMY.US,D,19950119,000000,8.18124,8.25042,8.18124,8.21573,3890866.6968544,0
+BMY.US,D,19950120,000000,8.19583,8.21573,8.12673,8.18124,8185845.1838897,0
+BMY.US,D,19950123,000000,8.12673,8.21573,8.09165,8.19583,5884626.6372012,0
+BMY.US,D,19950124,000000,8.18124,8.26235,8.18124,8.19583,6902469.5558141,0
+BMY.US,D,19950125,000000,8.19583,8.26235,8.19583,8.21573,5323306.4310184,0
+BMY.US,D,19950126,000000,8.21573,8.29872,8.19583,8.29872,5192867.6017563,0
+BMY.US,D,19950127,000000,8.31961,8.37382,8.29872,8.35381,6966524.1930961,0
+BMY.US,D,19950130,000000,8.35381,8.51003,8.3407,8.47711,9225230.3957735,0
+BMY.US,D,19950131,000000,8.45829,8.54472,8.44252,8.54472,8619063.2178094,0
+BMY.US,D,19950201,000000,8.54472,8.56089,8.45829,8.45829,6907128.6652102,0
+BMY.US,D,19950202,000000,8.47711,8.52413,8.44252,8.51003,6348130.9114247,0
+BMY.US,D,19950203,000000,8.51003,8.59598,8.49131,8.58149,8637700.6700084,0
+BMY.US,D,19950206,000000,8.59598,8.6692,8.54472,8.62584,7723503.6577865,0
+BMY.US,D,19950207,000000,8.62584,8.64673,8.58149,8.59598,4559914.6032219,0
+BMY.US,D,19950208,000000,8.59598,8.61499,8.44252,8.45829,5793788.2085777,0
+BMY.US,D,19950209,000000,8.45829,8.56089,8.29872,8.42221,12735860.19426,0
+BMY.US,D,19950210,000000,8.45829,8.52413,8.42221,8.51003,5032151.6637199,0
+BMY.US,D,19950213,000000,8.49131,8.54472,8.47711,8.51003,3654457.4795754,0
+BMY.US,D,19950214,000000,8.54472,8.56089,8.44252,8.49131,3931046.4423243,0
+BMY.US,D,19950215,000000,8.49131,8.52413,8.44252,8.51003,4437052.9144149,0
+BMY.US,D,19950216,000000,8.51003,8.52413,8.42221,8.47711,4456270.7260598,0
+BMY.US,D,19950217,000000,8.47711,8.61499,8.45829,8.52413,7436433.7281249,0
+BMY.US,D,19950221,000000,8.54472,8.58149,8.49131,8.52413,4778862.3064095,0
+BMY.US,D,19950222,000000,8.52413,8.59598,8.49131,8.52413,4834176.0405016,0
+BMY.US,D,19950223,000000,8.56089,8.61499,8.47711,8.52413,5473531.2559981,0
+BMY.US,D,19950224,000000,8.54472,8.58149,8.52413,8.58149,4049250.0363495,0
+BMY.US,D,19950227,000000,8.56089,8.59598,8.52413,8.58149,4133097.7716499,0
+BMY.US,D,19950228,000000,8.58149,8.64673,8.58149,8.59598,5061850.4422772,0
+BMY.US,D,19950301,000000,8.61499,8.62584,8.56089,8.58149,3171150.9758037,0
+BMY.US,D,19950302,000000,8.58149,8.58149,8.51003,8.56089,2534711.7621375,0
+BMY.US,D,19950303,000000,8.54472,8.56089,8.51003,8.54472,2555091.307288,0
+BMY.US,D,19950306,000000,8.54472,8.71849,8.51003,8.68467,6170535.8479713,0
+BMY.US,D,19950307,000000,8.64673,8.68467,8.54472,8.59598,6013313.2273677,0
+BMY.US,D,19950308,000000,8.59598,8.61499,8.54472,8.54472,3334780.8864415,0
+BMY.US,D,19950309,000000,8.54472,8.56089,8.49131,8.49131,3350498.2783527,0
+BMY.US,D,19950310,000000,8.51003,8.64673,8.49131,8.61499,5403079.4748261,0
+BMY.US,D,19950313,000000,8.61499,8.74963,8.61499,8.7377,5663357.4962308,0
+BMY.US,D,19950314,000000,8.78452,8.82207,8.77259,8.78452,3843115.8986158,0
+BMY.US,D,19950315,000000,8.80739,8.85262,8.80739,8.82207,5288362.0959328,0
+BMY.US,D,19950316,000000,8.82207,8.91087,8.82207,8.89038,4749743.8872978,0
+BMY.US,D,19950317,000000,8.89038,8.99662,8.84257,8.99662,9412725.0520793,0
+BMY.US,D,19950320,000000,9.01259,9.11538,8.99662,9.08197,6598512.3838202,0
+BMY.US,D,19950321,000000,9.0665,9.15186,9.01259,9.03338,5497404.1185814,0
+BMY.US,D,19950322,000000,9.01259,9.10287,8.89038,8.91087,5189955.6583837,0
+BMY.US,D,19950323,000000,8.89038,8.98065,8.87451,8.94399,4839996.8834035,0
+BMY.US,D,19950324,000000,8.98065,9.01259,8.91087,8.923,4895315.6905677,0
+BMY.US,D,19950327,000000,8.89038,8.923,8.84257,8.89038,8187006.9173955,0
+BMY.US,D,19950328,000000,8.89038,8.99662,8.85262,8.9638,4978003.7215912,0
+BMY.US,D,19950329,000000,8.94399,9.01259,8.82207,8.84257,5645303.4473207,0
+BMY.US,D,19950330,000000,8.85262,8.85262,8.62584,8.6692,6177516.3951503,0
+BMY.US,D,19950331,000000,8.61499,8.77259,8.56089,8.7377,9415639.0246807,0
+BMY.US,D,19950403,000000,8.74963,8.82207,8.71849,8.74963,6564745.0014565,0
+BMY.US,D,19950404,000000,8.77259,8.89038,8.71849,8.89038,7496411.6446854,0
+BMY.US,D,19950405,000000,8.85262,8.87451,8.74963,8.74963,4253050.5609275,0
+BMY.US,D,19950406,000000,8.77259,8.80739,8.7314,8.80739,2946973.9499184,0
+BMY.US,D,19950407,000000,8.82207,8.87451,8.77259,8.82207,4119119.428847,0
+BMY.US,D,19950410,000000,8.84257,8.87451,8.78452,8.85262,4494115.8437595,0
+BMY.US,D,19950411,000000,8.85262,8.93048,8.84257,8.89038,5107269.6565891,0
+BMY.US,D,19950412,000000,8.87451,8.93048,8.84257,8.87451,5010026.9817746,0
+BMY.US,D,19950413,000000,8.87451,8.98065,8.85262,8.94399,4829515.916491,0
+BMY.US,D,19950417,000000,8.9638,9.05418,8.94399,8.9638,6348130.9114247,0
+BMY.US,D,19950418,000000,8.98065,8.99662,8.85262,8.87451,4470828.413694,0
+BMY.US,D,19950419,000000,8.87451,8.89038,8.69926,8.74963,5458392.1943038,0
+BMY.US,D,19950420,000000,8.77259,8.9638,8.77259,8.93048,9005706.3915979,0
+BMY.US,D,19950421,000000,9.01259,9.13539,8.94399,8.94399,13318727.766785,0
+BMY.US,D,19950424,000000,9.12208,9.17107,9.10287,9.15766,5999335.8991792,0
+BMY.US,D,19950425,000000,9.15766,9.19039,9.08858,9.12208,6526315.4658534,0
+BMY.US,D,19950426,000000,9.12208,9.13539,9.10287,9.13539,4416093.0098187,0
+BMY.US,D,19950427,000000,9.12208,9.19039,9.08858,9.10287,5573105.5147395,0
+BMY.US,D,19950428,000000,9.12208,9.15766,9.0665,9.15766,6133846.3760909,0
+BMY.US,D,19950501,000000,9.19039,9.21345,9.12208,9.13539,5714600.5972878,0
+BMY.US,D,19950502,000000,9.13539,9.15766,9.10287,9.13539,4540120.490589,0
+BMY.US,D,19950503,000000,9.13539,9.29555,9.12208,9.28176,8154399.2393089,0
+BMY.US,D,19950504,000000,9.34936,9.48735,9.31418,9.32887,9745797.5993415,0
+BMY.US,D,19950505,000000,9.38288,9.40357,9.31418,9.31418,7385187.5832247,0
+BMY.US,D,19950508,000000,9.31418,9.40357,9.29555,9.38288,4508681.648309,0
+BMY.US,D,19950509,000000,9.41737,9.43905,9.36809,9.43905,5909664.2771335,0
+BMY.US,D,19950510,000000,9.43905,9.43905,9.22646,9.28176,6188586.8530383,0
+BMY.US,D,19950511,000000,9.28176,9.31418,9.22646,9.24391,4440547.2464621,0
+BMY.US,D,19950512,000000,9.26046,9.29555,9.17107,9.19039,7094043.9766847,0
+BMY.US,D,19950515,000000,9.21345,9.21345,9.17107,9.19039,6982828.0321395,0
+BMY.US,D,19950516,000000,9.19039,9.26046,9.17107,9.21345,6577556.5376816,0
+BMY.US,D,19950517,000000,9.19039,9.21345,9.08858,9.15766,7308911.9153075,0
+BMY.US,D,19950518,000000,9.10287,9.12208,8.94399,8.94399,9166422.3296342,0
+BMY.US,D,19950519,000000,8.93048,9.03338,8.91087,8.99662,9646809.7877324,0
+BMY.US,D,19950522,000000,9.03338,9.13539,8.99662,9.13539,4771868.5692431,0
+BMY.US,D,19950523,000000,9.12208,9.15766,9.08858,9.15766,5675585.6291669,0
+BMY.US,D,19950524,000000,9.15766,9.19039,9.08858,9.19039,6539707.3615242,0
+BMY.US,D,19950525,000000,9.15766,9.24391,9.15766,9.19039,6498944.2127654,0
+BMY.US,D,19950526,000000,9.24391,9.29555,9.10287,9.12208,6120457.5242634,0
+BMY.US,D,19950530,000000,9.10287,9.13539,9.08858,9.13539,2721040.6264798,0
+BMY.US,D,19950531,000000,9.13539,9.32887,9.10287,9.32887,5861336.1632924,0
+BMY.US,D,19950601,000000,9.29555,9.36809,9.24391,9.34936,6470412.2407859,0
+BMY.US,D,19950602,000000,9.36809,9.43905,9.31418,9.38288,5537003.5046056,0
+BMY.US,D,19950605,000000,9.38288,9.50509,9.34936,9.45285,5787969.3949045,0
+BMY.US,D,19950606,000000,9.43905,9.59773,9.43905,9.57704,5378036.7618216,0
+BMY.US,D,19950607,000000,9.57704,9.62927,9.52775,9.61054,4831848.5150323,0
+BMY.US,D,19950608,000000,9.57704,9.65096,9.50509,9.50509,3853595.8509139,0
+BMY.US,D,19950609,000000,9.50509,9.52775,9.36809,9.40357,5596974.3188651,0
+BMY.US,D,19950612,000000,9.40357,9.50509,9.38288,9.45285,3815169.3591541,0
+BMY.US,D,19950613,000000,9.48735,9.59773,9.47355,9.57704,4085352.0464833,0
+BMY.US,D,19950614,000000,9.56324,9.61054,9.54352,9.61054,2590613.9725906,0
+BMY.US,D,19950615,000000,9.61054,9.65096,9.54352,9.54352,4788177.4813586,0
+BMY.US,D,19950616,000000,9.56324,9.57704,9.54352,9.57704,7947106.4119126,0
+BMY.US,D,19950619,000000,9.54352,9.56324,9.50509,9.52775,4154641.0795351,0
+BMY.US,D,19950620,000000,9.54352,9.61054,9.48735,9.61054,5831058.0399038,0
+BMY.US,D,19950621,000000,9.61054,9.68743,9.59773,9.66574,5329705.6041372,0
+BMY.US,D,19950622,000000,9.68743,9.82245,9.65096,9.79091,6789507.4598597,0
+BMY.US,D,19950623,000000,9.81161,9.81161,9.66574,9.68743,3510049.43904,0
+BMY.US,D,19950626,000000,9.70024,9.81161,9.65096,9.70024,4745088.8363593,0
+BMY.US,D,19950627,000000,9.68743,9.79091,9.59773,9.59773,4818453.5755183,0
+BMY.US,D,19950628,000000,9.61054,9.71995,9.59773,9.70024,4313026.448259,0
+BMY.US,D,19950629,000000,9.75247,9.75247,9.62927,9.66574,3953166.0511976,0
+BMY.US,D,19950630,000000,9.68743,9.71995,9.56324,9.57704,3621263.3543565,0
+BMY.US,D,19950703,000000,9.59773,9.65096,9.59773,9.62927,2823524.7993649,0
+BMY.US,D,19950705,000000,9.61054,9.70024,9.57704,9.57704,3717346.324894,0
+BMY.US,D,19950706,000000,9.55634,9.66574,9.51987,9.66574,6088428.1763936,0
+BMY.US,D,19950707,000000,9.64406,9.64406,9.45285,9.48735,8806567.0056449,0
+BMY.US,D,19950710,000000,9.50509,9.61054,9.48735,9.55634,4981495.0097951,0
+BMY.US,D,19950711,000000,9.57704,9.73276,9.55634,9.70024,7088805.5224573,0
+BMY.US,D,19950712,000000,9.71995,9.75247,9.64406,9.71995,4723535.3823299,0
+BMY.US,D,19950713,000000,9.68151,9.71995,9.61054,9.70024,7000877.0079775,0
+BMY.US,D,19950714,000000,9.66574,9.71995,9.57704,9.70024,4311274.2091633,0
+BMY.US,D,19950717,000000,9.71995,9.81161,9.70024,9.75247,5022255.1147107,0
+BMY.US,D,19950718,000000,9.71995,9.84413,9.71995,9.79091,6303297.1296307,0
+BMY.US,D,19950719,000000,9.81161,9.91411,9.59773,9.81161,7357239.0145341,0
+BMY.US,D,19950720,000000,9.81161,9.81161,9.66574,9.68151,5586493.3519525,0
+BMY.US,D,19950721,000000,9.70024,9.76824,9.64406,9.76824,8989982.9120002,0
+BMY.US,D,19950724,000000,9.73276,9.76824,9.64406,9.73276,5120077.1343565,0
+BMY.US,D,19950725,000000,9.73276,9.76824,9.68151,9.73276,3107101.4115938,0
+BMY.US,D,19950726,000000,9.75247,9.76824,9.70024,9.71995,4940153.5308194,0
+BMY.US,D,19950727,000000,9.73276,9.82245,9.73276,9.79091,4102235.230358,0
+BMY.US,D,19950728,000000,9.82245,9.84413,9.71995,9.76824,3813421.1785161,0
+BMY.US,D,19950731,000000,9.79091,9.84413,9.75247,9.84413,4032360.7647883,0
+BMY.US,D,19950801,000000,9.81161,9.82245,9.75247,9.79091,3638152.6259176,0
+BMY.US,D,19950802,000000,9.81161,9.89932,9.75247,9.76824,5481684.6974414,0
+BMY.US,D,19950803,000000,9.73276,9.81161,9.71995,9.76824,3204344.0864082,0
+BMY.US,D,19950804,000000,9.75247,9.84413,9.62927,9.79091,2595270.0381435,0
+BMY.US,D,19950807,000000,9.82245,9.89932,9.81161,9.87567,2937654.7165117,0
+BMY.US,D,19950808,000000,9.87567,9.89932,9.71995,9.75247,2608079.5451397,0
+BMY.US,D,19950809,000000,9.76824,9.82245,9.73276,9.81161,2280832.9138515,0
+BMY.US,D,19950810,000000,9.75247,9.81161,9.75247,9.76824,2627874.672387,0
+BMY.US,D,19950811,000000,9.73276,9.76824,9.68151,9.73276,4063805.6947549,0
+BMY.US,D,19950814,000000,9.75247,9.84413,9.73276,9.84413,2059561.7436524,0
+BMY.US,D,19950815,000000,9.76824,9.82245,9.73276,9.75247,5036229.399056,0
+BMY.US,D,19950816,000000,9.76824,9.76824,9.66574,9.73276,4977420.3183023,0
+BMY.US,D,19950817,000000,9.70024,9.73276,9.66574,9.70024,3348752.1269435,0
+BMY.US,D,19950818,000000,9.70024,9.75247,9.66574,9.66574,5773992.0667159,0
+BMY.US,D,19950821,000000,9.66574,9.84413,9.64406,9.68151,4189577.2977056,0
+BMY.US,D,19950822,000000,9.68151,9.71995,9.61054,9.66574,4843494.2592939,0
+BMY.US,D,19950823,000000,9.66574,9.82245,9.66574,9.66574,3539742.1299108,0
+BMY.US,D,19950824,000000,9.66574,9.76824,9.66574,9.71995,4014889.1045527,0
+BMY.US,D,19950825,000000,9.71995,9.81161,9.71995,9.81161,3266646.4845946,0
+BMY.US,D,19950828,000000,9.81161,9.81161,9.75247,9.76824,2516659.7424561,0
+BMY.US,D,19950829,000000,9.79091,9.81161,9.73276,9.79091,2880589.7579382,0
+BMY.US,D,19950830,000000,9.79091,9.85596,9.76824,9.81161,3265483.7364744,0
+BMY.US,D,19950831,000000,9.81161,9.82245,9.75247,9.76824,15732906.380199,0
+BMY.US,D,19950901,000000,9.73276,9.73276,9.68151,9.71995,3087887.6584066,0
+BMY.US,D,19950905,000000,9.73276,9.79091,9.64406,9.66574,11719764.441669,0
+BMY.US,D,19950906,000000,9.64406,9.79091,9.55634,9.75247,11031496.694429,0
+BMY.US,D,19950907,000000,9.66574,9.68151,9.50509,9.55634,24848669.012065,0
+BMY.US,D,19950908,000000,9.61054,9.62927,9.50509,9.55634,9398168.3790594,0
+BMY.US,D,19950911,000000,9.57704,9.57704,9.48735,9.48735,7521447.2553889,0
+BMY.US,D,19950912,000000,9.55634,9.59773,9.50509,9.59773,8286576.1030648,0
+BMY.US,D,19950913,000000,9.57704,9.73276,9.55634,9.70024,8124700.4607516,0
+BMY.US,D,19950914,000000,9.70024,9.93772,9.68151,9.93772,8930009.0538974,0
+BMY.US,D,19950915,000000,9.94864,10.0206,9.91411,9.94864,9481440.8279863,0
+BMY.US,D,19950918,000000,9.91411,10.0738,9.91411,9.94864,5061850.4422772,0
+BMY.US,D,19950919,000000,9.94864,10.059,9.91411,10.059,5051370.4899791,0
+BMY.US,D,19950920,000000,10.059,10.0906,9.99985,10.0738,5889286.7612118,0
+BMY.US,D,19950921,000000,10.0906,10.2699,9.99985,10.196,7039309.5874239,0
+BMY.US,D,19950922,000000,10.1092,10.2335,10.059,10.1832,4826602.958504,0
+BMY.US,D,19950925,000000,10.196,10.3714,10.1832,10.3576,4868531.8992263,0
+BMY.US,D,19950926,000000,10.4818,10.6395,10.4276,10.5527,6896648.7129121,0
+BMY.US,D,19950927,000000,10.5527,10.5527,10.3389,10.4138,5756523.4503236,0
+BMY.US,D,19950928,000000,10.4138,10.4138,10.196,10.2827,5711105.2506262,0
+BMY.US,D,19950929,000000,10.2699,10.395,10.2483,10.3576,5917820.7624201,0
+BMY.US,D,19951002,000000,10.3271,10.4138,10.2699,10.2827,6259620.0082704,0
+BMY.US,D,19951003,000000,10.2827,10.676,10.2335,10.676,10922026.901292,0
+BMY.US,D,19951004,000000,10.7499,10.9451,10.7499,10.9283,12458105.439546,0
+BMY.US,D,19951005,000000,10.8553,10.9076,10.7312,10.7854,7620436.0816124,0
+BMY.US,D,19951006,000000,10.7647,10.7854,10.7094,10.7647,3250925.0342258,0
+BMY.US,D,19951009,000000,10.7094,10.8553,10.676,10.7854,4473737.3132233,0
+BMY.US,D,19951010,000000,10.6622,10.8396,10.6622,10.7094,6217112.7373312,0
+BMY.US,D,19951011,000000,10.7094,10.7499,10.5843,10.6622,4321756.1906904,0
+BMY.US,D,19951012,000000,10.676,10.7312,10.6395,10.6622,2767046.2879237,0
+BMY.US,D,19951013,000000,10.6956,10.7094,10.5173,10.5331,5719262.7505272,0
+BMY.US,D,19951016,000000,10.606,10.7094,10.5527,10.676,3421538.5358857,0
+BMY.US,D,19951017,000000,10.6956,10.7854,10.6622,10.7499,6450617.1135387,0
+BMY.US,D,19951018,000000,10.6956,10.8396,10.6956,10.7499,4782934.9686734,0
+BMY.US,D,19951019,000000,10.7992,10.9854,10.7647,10.9638,7491750.5060603,0
+BMY.US,D,19951020,000000,10.9638,11.087,10.9451,10.9638,8659240.9340504,0
+BMY.US,D,19951023,000000,10.9854,11.1767,10.8751,11.087,6472154.3337373,0
+BMY.US,D,19951024,000000,11.0524,11.1619,11.0524,11.1421,6195574.5025182,0
+BMY.US,D,19951025,000000,11.1421,11.3087,11.1086,11.1421,5624925.9313989,0
+BMY.US,D,19951026,000000,11.1421,11.2663,10.9973,11.1234,6461679.4545113,0
+BMY.US,D,19951027,000000,11.0298,11.087,10.8553,11.0298,5391427.642878,0
+BMY.US,D,19951030,000000,11.0298,11.0298,10.8859,10.9451,4032946.1973061,0
+BMY.US,D,19951031,000000,10.9451,10.9854,10.9076,10.9451,4156394.3332452,0
+BMY.US,D,19951101,000000,10.9638,11.1421,10.9451,11.1086,4874354.7713571,0
+BMY.US,D,19951102,000000,11.1767,11.1767,11.019,11.0524,5529428.3933792,0
+BMY.US,D,19951103,000000,11.0524,11.1421,10.9973,11.019,4032946.1973061,0
+BMY.US,D,19951106,000000,10.9451,10.9973,10.9283,10.9283,2694258.8643671,0
+BMY.US,D,19951107,000000,10.9451,11.0298,10.8859,11.019,4171530.3510963,0
+BMY.US,D,19951108,000000,10.9973,11.2319,10.9638,11.1767,5896275.425306,0
+BMY.US,D,19951109,000000,11.2101,11.4861,11.1944,11.3412,8673217.2476246,0
+BMY.US,D,19951110,000000,11.1421,11.4861,11.1421,11.4319,6175775.3168132,0
+BMY.US,D,19951113,000000,11.3787,11.3787,11.2525,11.3412,4844663.0951006,0
+BMY.US,D,19951114,000000,11.3087,11.4428,11.2663,11.3964,5964986.128141,0
+BMY.US,D,19951115,000000,11.3087,11.4861,11.3087,11.4428,4325833.9260264,0
+BMY.US,D,19951116,000000,11.5551,11.6665,11.5235,11.5551,8860720.0208456,0
+BMY.US,D,19951117,000000,11.5867,11.6093,11.5345,11.5729,6939741.416369,0
+BMY.US,D,19951120,000000,11.5867,11.6774,11.5009,11.5345,4898812.0518437,0
+BMY.US,D,19951121,000000,11.4428,11.5009,11.3196,11.3787,6681199.4002293,0
+BMY.US,D,19951122,000000,11.355,11.355,11.2101,11.2525,4119707.905208,0
+BMY.US,D,19951124,000000,10.9854,11.1421,10.9854,11.087,2676208.8739146,0
+BMY.US,D,19951127,000000,11.1619,11.2525,11.1619,11.1944,3146700.797618,0
+BMY.US,D,19951128,000000,11.2319,11.5551,11.1944,11.5235,5231878.5114195,0
+BMY.US,D,19951129,000000,11.5235,11.5235,11.3787,11.4092,3055280.9949343,0
+BMY.US,D,19951130,000000,11.3787,11.5345,11.355,11.5235,3986365.2494885,0
+BMY.US,D,19951201,000000,11.5729,11.6458,11.5345,11.5867,4215781.7442157,0
+BMY.US,D,19951204,000000,11.6093,11.8784,11.5867,11.8409,7116756.1203767,0
+BMY.US,D,19951205,000000,11.8409,12.1681,11.8203,12.112,7149367.8569211,0
+BMY.US,D,19951206,000000,12.0548,12.1859,11.9868,12.112,6737678.9262848,0
+BMY.US,D,19951207,000000,12.0548,12.0893,12.0016,12.0223,5942858.4023524,0
+BMY.US,D,19951208,000000,12.0223,12.1681,11.9533,12.1681,4225097.9337792,0
+BMY.US,D,19951211,000000,12.1997,12.2204,11.8784,12.0548,9378954.6258724,0
+BMY.US,D,19951212,000000,12.0775,12.3091,12.0223,12.3091,7405576.259905,0
+BMY.US,D,19951213,000000,12.1997,12.4156,12.1997,12.32,8143332.8398785,0
+BMY.US,D,19951214,000000,12.4156,12.5121,12.32,12.3624,9132643.7865119,0
+BMY.US,D,19951215,000000,12.4343,12.4343,12.3426,12.3624,16134110.285465,0
+BMY.US,D,19951218,000000,12.4027,12.4027,12.1859,12.1997,5438596.0524421,0
+BMY.US,D,19951219,000000,12.2204,12.2332,12.0223,12.0893,7797451.8002345,0
+BMY.US,D,19951220,000000,12.0775,12.1997,11.9868,12.0548,5097954.4816399,0
+BMY.US,D,19951221,000000,12.0893,12.1681,11.9868,12.1681,5211502.0101121,0
+BMY.US,D,19951222,000000,12.112,12.2332,12.0893,12.2204,2641267.5826721,0
+BMY.US,D,19951226,000000,12.2332,12.3624,12.2204,12.3426,2994140.3302537,0
+BMY.US,D,19951227,000000,12.3791,12.4027,12.2549,12.2786,2954540.9442295,0
+BMY.US,D,19951228,000000,12.2786,12.32,12.2204,12.2924,2566157.7067183,0
+BMY.US,D,19951229,000000,12.2924,12.32,12.1307,12.32,3723748.541856,0
+BMY.US,D,19960102,000000,12.2924,12.4027,12.2204,12.2924,5608040.7182955,0
+BMY.US,D,19960103,000000,12.2924,12.2924,12.1445,12.1445,6943234.7338018,0
+BMY.US,D,19960104,000000,12.2924,12.3091,12.0016,12.0548,8079282.2610542,0
+BMY.US,D,19960105,000000,12.0016,12.038,11.8922,12.0016,4066715.6088986,0
+BMY.US,D,19960108,000000,11.9671,12.1791,11.9671,12.1445,1965812.3862706,0
+BMY.US,D,19960109,000000,12.2332,12.2786,12.0775,12.1613,4713642.8917784,0
+BMY.US,D,19960110,000000,12.038,12.0775,11.9129,11.979,5537003.5046056,0
+BMY.US,D,19960111,000000,11.9444,11.9671,11.771,11.8203,5627258.5299402,0
+BMY.US,D,19960112,000000,11.8922,11.9237,11.7483,11.8557,5649382.1972711,0
+BMY.US,D,19960115,000000,11.8341,11.9237,11.8203,11.9237,4366013.6714963,0
+BMY.US,D,19960116,000000,11.979,12.3091,11.9671,12.3091,5757691.2715159,0
+BMY.US,D,19960117,000000,12.3091,12.4225,12.1791,12.1791,5293023.2345578,0
+BMY.US,D,19960118,000000,12.2332,12.2332,12.038,12.1229,4269353.3853564,0
+BMY.US,D,19960119,000000,12.0775,12.2786,12.0775,12.2549,7186629.5713318,0
+BMY.US,D,19960122,000000,12.2549,12.2549,12.0775,12.1791,4098159.5242507,0
+BMY.US,D,19960123,000000,12.1681,12.4727,12.0548,12.4727,5252259.0711845,0
+BMY.US,D,19960124,000000,12.4727,12.6196,12.3426,12.5476,7035817.2846056,0
+BMY.US,D,19960125,000000,12.5121,12.5476,12.4225,12.4491,4708401.3937076,0
+BMY.US,D,19960126,000000,12.4343,12.7053,12.3791,12.5604,5794952.9859267,0
+BMY.US,D,19960129,000000,12.5604,12.656,12.5476,12.6364,4147073.0706096,0
+BMY.US,D,19960130,000000,12.6196,12.7969,12.5969,12.7645,4444041.5785092,0
+BMY.US,D,19960131,000000,12.7053,12.8177,12.6364,12.8177,4296722.6092156,0
+BMY.US,D,19960201,000000,12.7645,12.7969,12.6856,12.7793,4492953.0956392,0
+BMY.US,D,19960202,000000,12.6364,12.7645,12.6364,12.7053,5824652.7790984,0
+BMY.US,D,19960205,000000,12.6856,12.9084,12.6856,12.8886,3878057.1898582,0
+BMY.US,D,19960206,000000,12.8886,12.8886,12.6748,12.8177,5686069.6399227,0
+BMY.US,D,19960207,000000,12.8177,12.997,12.7969,12.9636,5792627.4896862,0
+BMY.US,D,19960208,000000,12.9636,13.0178,12.9084,12.9636,6009822.9537782,0
+BMY.US,D,19960209,000000,12.997,13.067,12.8177,12.9084,6726040.2843242,0
+BMY.US,D,19960212,000000,12.8177,12.8295,12.5269,12.6856,14575312.501218,0
+BMY.US,D,19960213,000000,12.5742,12.8531,12.5742,12.8295,7323469.6029417,0
+BMY.US,D,19960214,000000,12.6748,12.8177,12.656,12.7053,4860380.4870118,0
+BMY.US,D,19960215,000000,12.7053,12.7793,12.5969,12.6856,5472366.478649,0
+BMY.US,D,19960216,000000,12.6856,12.6856,12.5476,12.5604,9362652.8160578,0
+BMY.US,D,19960220,000000,12.4027,12.5476,12.4027,12.4225,6291649.3561403,0
+BMY.US,D,19960221,000000,12.4885,12.6364,12.4491,12.4727,5581252.8684963,0
+BMY.US,D,19960222,000000,12.5476,12.7211,12.5269,12.6856,4755567.774043,0
+BMY.US,D,19960223,000000,12.8177,12.8177,12.5742,12.5742,5488088.9436323,0
+BMY.US,D,19960226,000000,12.5604,12.5742,12.4027,12.4225,4740431.7561919,0
+BMY.US,D,19960227,000000,12.4225,12.4343,12.2786,12.3624,6314942.8738923,0
+BMY.US,D,19960228,000000,12.4727,12.5969,12.3091,12.4027,4478397.4372339,0
+BMY.US,D,19960229,000000,12.32,12.5604,12.3091,12.32,5361733.9373927,0
+BMY.US,D,19960301,000000,12.4343,12.5269,12.2924,12.5269,5069423.5242749,0
+BMY.US,D,19960304,000000,12.5742,12.6856,12.5604,12.6196,4225683.366297,0
+BMY.US,D,19960305,000000,12.5742,12.7053,12.5604,12.7053,4228007.847923,0
+BMY.US,D,19960306,000000,12.7053,12.7969,12.5269,12.5604,4478397.4372339,0
+BMY.US,D,19960307,000000,12.6364,12.7211,12.5742,12.656,6199063.7614932,0
+BMY.US,D,19960308,000000,12.5476,12.7053,12.2549,12.2549,9857016.58773,0
+BMY.US,D,19960311,000000,12.2549,12.4491,12.2332,12.4491,6523400.4786376,0
+BMY.US,D,19960312,000000,12.3791,12.5476,12.3624,12.4225,8022216.2878664,0
+BMY.US,D,19960313,000000,12.4027,12.5269,12.2924,12.2924,9240369.4574678,0
+BMY.US,D,19960314,000000,12.32,12.3624,12.0893,12.1997,9872152.6055811,0
+BMY.US,D,19960315,000000,12.0893,12.2786,12.0775,12.2332,8839172.6545028,0
+BMY.US,D,19960318,000000,12.3091,12.3426,12.1681,12.2204,5139292.9167724,0
+BMY.US,D,19960319,000000,12.2549,12.3426,12.2549,12.3091,5889286.7612118,0
+BMY.US,D,19960320,000000,12.4027,12.4027,12.2549,12.3426,4197732.7683776,0
+BMY.US,D,19960321,000000,12.3791,12.6364,12.3791,12.5121,6143166.6241121,0
+BMY.US,D,19960322,000000,12.5476,12.5476,12.3624,12.5269,4125531.7919532,0
+BMY.US,D,19960325,000000,12.4885,12.5604,12.3624,12.4225,5143374.7105661,0
+BMY.US,D,19960326,000000,12.4727,12.6748,12.4343,12.5969,4728198.5501837,0
+BMY.US,D,19960327,000000,12.6748,12.6748,12.2332,12.2924,5506140.9633137,0
+BMY.US,D,19960328,000000,12.2204,12.4225,12.2204,12.4225,3900182.886418,0
+BMY.US,D,19960329,000000,12.4491,12.5269,12.32,12.3968,4475482.4500181,0
+BMY.US,D,19960401,000000,12.5121,12.6856,12.4491,12.6748,5187624.0744568,0
+BMY.US,D,19960402,000000,12.6748,12.6856,12.5742,12.6196,4305451.3370326,0
+BMY.US,D,19960403,000000,12.656,12.6748,12.5742,12.6364,5053698.0154484,0
+BMY.US,D,19960404,000000,12.7053,12.7793,12.6856,12.7645,5210917.5922088,0
+BMY.US,D,19960408,000000,12.5269,12.6196,12.4491,12.5121,8258042.1018565,0
+BMY.US,D,19960409,000000,12.5121,12.5121,12.1613,12.1791,5273804.4082986,0
+BMY.US,D,19960410,000000,12.0844,12.0844,11.6537,11.6842,11083898.485148,0
+BMY.US,D,19960411,000000,11.6665,11.8261,11.3906,11.8143,10781692.537636,0
+BMY.US,D,19960412,000000,11.8261,12.048,11.8261,12.048,4050996.1877586,0
+BMY.US,D,19960415,000000,12.048,12.1031,11.8863,11.9237,5134639.8950627,0
+BMY.US,D,19960416,000000,11.9385,12.0302,11.8705,12.0302,5297097.9260506,0
+BMY.US,D,19960417,000000,11.9385,11.9592,11.8143,11.8489,4155225.4974385,0
+BMY.US,D,19960418,000000,11.8489,12.0302,11.8489,11.979,4866784.7332027,0
+BMY.US,D,19960419,000000,11.979,12.0302,11.9385,11.9592,4349709.832453,0
+BMY.US,D,19960422,000000,11.9947,12.0302,11.8863,11.907,4136594.1329258,0
+BMY.US,D,19960423,000000,11.9237,11.9947,11.7769,11.8143,6797660.9013029,0
+BMY.US,D,19960424,000000,11.8863,11.8863,11.7394,11.8143,7205266.0089165,0
+BMY.US,D,19960425,000000,11.8143,11.9947,11.7956,11.9237,5279046.9209836,0
+BMY.US,D,19960426,000000,11.907,12.0302,11.8705,11.979,6246232.1710573,0
+BMY.US,D,19960429,000000,11.9385,12.1229,11.9385,12.1229,4814962.2873144,0
+BMY.US,D,19960430,000000,12.0844,12.1031,11.9385,12.0154,4428319.113526,0
+BMY.US,D,19960501,000000,11.9947,12.1031,11.979,12.0154,4452196.0345669,0
+BMY.US,D,19960502,000000,11.9947,11.9947,11.8261,11.8705,5470618.2980111,0
+BMY.US,D,19960503,000000,11.8489,11.9592,11.8489,11.8863,5782144.4935448,0
+BMY.US,D,19960506,000000,11.8863,11.9592,11.6093,11.6537,5618522.6998224,0
+BMY.US,D,19960507,000000,11.6665,11.701,11.5926,11.6537,6070959.5600011,0
+BMY.US,D,19960508,000000,11.5403,11.8489,11.4556,11.8489,6547856.7445098,0
+BMY.US,D,19960509,000000,11.8261,11.8261,11.6665,11.7769,5930630.2694163,0
+BMY.US,D,19960510,000000,11.8143,11.9237,11.7178,11.8863,5587660.1585305,0
+BMY.US,D,19960513,000000,11.8489,12.1031,11.7956,12.1031,4684528.5311243,0
+BMY.US,D,19960514,000000,12.0686,12.1031,11.9592,12.0302,4606502.6533403,0
+BMY.US,D,19960515,000000,11.9947,12.1791,11.907,12.0686,7361898.1239303,0
+BMY.US,D,19960516,000000,12.048,12.2125,11.9947,12.0844,5486345.8360665,0
+BMY.US,D,19960517,000000,12.1229,12.248,12.0686,12.2332,5956250.2980232,0
+BMY.US,D,19960520,000000,12.3042,12.4156,12.248,12.2924,3656205.6602133,0
+BMY.US,D,19960521,000000,12.32,12.32,12.0844,12.0844,3553722.5019426,0
+BMY.US,D,19960522,000000,12.0686,12.4659,12.0686,12.3791,4998382.2521274,0
+BMY.US,D,19960523,000000,12.4027,12.5604,12.3791,12.4885,5191122.4649615,0
+BMY.US,D,19960524,000000,12.5121,12.6856,12.5121,12.6748,4878430.4774643,0
+BMY.US,D,19960528,000000,12.6748,12.6748,12.4659,12.656,5279627.2804294,0
+BMY.US,D,19960529,000000,12.6364,12.6856,12.3791,12.3791,5701206.6723882,0
+BMY.US,D,19960530,000000,12.4027,12.5742,12.3042,12.5476,4938410.4232535,0
+BMY.US,D,19960531,000000,12.5121,12.5604,12.4343,12.4659,4720628.5120293,0
+BMY.US,D,19960603,000000,12.3791,12.4343,12.248,12.4343,4556425.3442467,0
+BMY.US,D,19960604,000000,12.4491,12.8177,12.4343,12.7969,7235542.1030763,0
+BMY.US,D,19960605,000000,12.8295,12.9832,12.8295,12.928,6353373.4241098,0
+BMY.US,D,19960606,000000,12.9084,13.1065,12.8729,12.9084,7464380.2675867,0
+BMY.US,D,19960607,000000,12.656,12.7969,12.656,12.7969,4882507.198186,0
+BMY.US,D,19960610,000000,12.7969,12.928,12.7793,12.9084,2853222.5633079,0
+BMY.US,D,19960611,000000,12.8729,12.9636,12.7793,12.8531,5880557.0187805,0
+BMY.US,D,19960612,000000,12.8531,12.8531,12.7053,12.7053,3510049.43904,0
+BMY.US,D,19960613,000000,12.7447,12.9636,12.7211,12.928,5269148.3427456,0
+BMY.US,D,19960614,000000,12.9084,12.9428,12.8177,12.928,3995679.4098232,0
+BMY.US,D,19960617,000000,12.928,13.1271,12.928,13.0365,3889700.904891,0
+BMY.US,D,19960618,000000,12.9636,13.0946,12.9428,13.0178,4374166.0983252,0
+BMY.US,D,19960619,000000,12.9832,13.0178,12.8295,12.928,3653289.6583831,0
+BMY.US,D,19960620,000000,12.928,13.0946,12.928,13.0946,4821947.9075655,0
+BMY.US,D,19960621,000000,13.1271,13.1469,13.0178,13.1469,9027251.7287118,0
+BMY.US,D,19960624,000000,13.1469,13.1833,12.8531,12.8729,5577766.6533645,0
+BMY.US,D,19960625,000000,12.8886,13.1065,12.8886,13.0178,7135387.4848893,0
+BMY.US,D,19960626,000000,12.997,13.0178,12.9084,12.997,4137754.8518173,0
+BMY.US,D,19960627,000000,12.928,13.0178,12.8886,12.997,4460349.4760102,0
+BMY.US,D,19960628,000000,13.0365,13.1469,12.9428,13.1469,3288195.8801663,0
+BMY.US,D,19960701,000000,13.1469,13.1833,13.0532,13.1833,4489461.8074354,0
+BMY.US,D,19960702,000000,13.1469,13.1833,13.0532,13.1833,3351662.0410873,0
+BMY.US,D,19960703,000000,13.1833,13.3144,13.1469,13.2395,6302714.7409562,0
+BMY.US,D,19960705,000000,12.9636,13.0178,12.8107,12.8295,3672504.4261846,0
+BMY.US,D,19960708,000000,12.7969,12.997,12.7575,12.9744,6166457.0980209,0
+BMY.US,D,19960709,000000,13.0739,13.1469,12.997,13.1271,5722169.6208277,0
+BMY.US,D,19960710,000000,13.1271,13.1833,13.0739,13.1271,5774574.4553905,0
+BMY.US,D,19960711,000000,13.1469,13.2395,13.0532,13.1597,9918155.2231818,0
+BMY.US,D,19960712,000000,13.1065,13.1469,12.8531,12.9084,9539086.1460054,0
+BMY.US,D,19960715,000000,12.9084,13.0532,12.7211,12.7447,5870075.0372534,0
+BMY.US,D,19960716,000000,12.6856,12.7447,12.2263,12.6364,8361112.7218739,0
+BMY.US,D,19960717,000000,12.7447,12.7447,12.5387,12.5742,6831434.3713531,0
+BMY.US,D,19960718,000000,12.589,12.8886,12.589,12.8531,5394339.5862505,0
+BMY.US,D,19960719,000000,12.865,12.9636,12.7575,12.9636,6423248.9042938,0
+BMY.US,D,19960722,000000,12.8886,12.997,12.7447,12.9428,4264699.3490323,0
+BMY.US,D,19960723,000000,12.9212,12.9428,12.7575,12.7575,4180265.1665996,0
+BMY.US,D,19960724,000000,12.6364,12.8295,12.6117,12.7575,7336866.5716845,0
+BMY.US,D,19960725,000000,12.8107,12.8107,12.6974,12.7447,6166457.0980209,0
+BMY.US,D,19960726,000000,12.7793,12.8531,12.7211,12.7793,4802149.736475,0
+BMY.US,D,19960729,000000,12.6974,12.7575,12.6512,12.7575,4972178.8202316,0
+BMY.US,D,19960730,000000,12.7575,12.7969,12.6856,12.7575,4380572.3737449,0
+BMY.US,D,19960731,000000,12.7793,12.865,12.7447,12.7575,5391427.642878,0
+BMY.US,D,19960801,000000,12.7447,13.1065,12.7447,13.0365,5482269.1153448,0
+BMY.US,D,19960802,000000,13.1065,13.1597,13.0532,13.1597,3784884.1334645,0
+BMY.US,D,19960805,000000,13.1469,13.1597,13.0178,13.0365,2919608.7845168,0
+BMY.US,D,19960806,000000,13.0532,13.0532,12.9636,13.0178,4858633.3209882,0
+BMY.US,D,19960807,000000,13.0178,13.0178,12.7793,12.9084,4048668.6622894,0
+BMY.US,D,19960808,000000,12.865,12.8886,12.8295,12.8531,2772870.1746689,0
+BMY.US,D,19960809,000000,12.9428,13.0365,12.8886,13.0365,2269188.1842044,0
+BMY.US,D,19960812,000000,12.9428,13.2395,12.9212,13.2395,4251303.3949039,0
+BMY.US,D,19960813,000000,13.1833,13.2178,13.0946,13.1597,2655247.9547039,0
+BMY.US,D,19960814,000000,13.0739,13.1271,12.9636,12.9636,2448530.4136812,0
+BMY.US,D,19960815,000000,12.9428,13.0178,12.9084,12.9212,3402908.1859875,0
+BMY.US,D,19960816,000000,12.9428,13.0946,12.9428,13.0532,5132309.3257502,0
+BMY.US,D,19960819,000000,13.0739,13.1469,13.0532,13.0946,2367014.2623077,0
+BMY.US,D,19960820,000000,13.0532,13.0739,12.9744,12.997,2963276.7743473,0
+BMY.US,D,19960821,000000,13.0532,13.1597,13.0365,13.0946,4332240.2014461,0
+BMY.US,D,19960822,000000,13.0739,13.0946,13.0178,13.0365,3195034.9991455,0
+BMY.US,D,19960823,000000,12.9636,12.997,12.9428,12.9636,4063805.6947549,0
+BMY.US,D,19960826,000000,12.9212,12.9744,12.9084,12.9428,3011604.8881884,0
+BMY.US,D,19960827,000000,12.997,13.0178,12.9428,12.9636,3044796.9841785,0
+BMY.US,D,19960828,000000,12.9428,12.9744,12.9212,12.9636,3112925.298339,0
+BMY.US,D,19960829,000000,12.9428,12.9636,12.9084,12.9212,3215407.4419953,0
+BMY.US,D,19960830,000000,12.9428,12.9744,12.9084,12.9212,3723165.138567,0
+BMY.US,D,19960903,000000,12.8107,12.9636,12.7969,12.8295,4231504.209199,0
+BMY.US,D,19960904,000000,12.8107,12.9084,12.8107,12.8531,3310320.5621116,0
+BMY.US,D,19960905,000000,12.8107,13.1065,12.8107,12.9744,6246815.5743462,0
+BMY.US,D,19960906,000000,12.9744,13.4791,12.9744,13.3144,12400453.019227,0
+BMY.US,D,19960909,000000,13.3272,13.5125,13.27,13.4791,6017975.3806071,0
+BMY.US,D,19960910,000000,13.5884,13.5884,13.4987,13.5648,5567864.0166687,0
+BMY.US,D,19960911,000000,13.5125,13.5648,13.4791,13.5648,3778483.9457313,0
+BMY.US,D,19960912,000000,13.5884,13.7313,13.5648,13.6978,4690351.4032552,0
+BMY.US,D,19960913,000000,13.7727,13.9383,13.7727,13.8959,6546110.5931007,0
+BMY.US,D,19960916,000000,13.8959,14.2665,13.8821,14.1571,7049793.5981797,0
+BMY.US,D,19960917,000000,14.0822,14.2143,14.0122,14.0122,5782144.4935448,0
+BMY.US,D,19960918,000000,14.0694,14.1235,13.9945,14.0487,6154228.9650847,0
+BMY.US,D,19960919,000000,13.9945,14.0822,13.9728,13.9945,5346009.4431806,0
+BMY.US,D,19960920,000000,13.9945,14.1364,13.9728,14.1364,8318601.392477,0
+BMY.US,D,19960923,000000,14.1364,14.303,13.9945,14.2882,4354369.9564635,0
+BMY.US,D,19960924,000000,14.2882,14.3434,13.9728,13.9728,6203722.8708893,0
+BMY.US,D,19960925,000000,14.0487,14.2143,14.0487,14.1364,6638696.1877478,0
+BMY.US,D,19960926,000000,14.1364,14.4351,14.0822,14.3246,5766423.0431761,0
+BMY.US,D,19960927,000000,14.303,14.3246,14.1778,14.2143,4108060.1317176,0
+BMY.US,D,19960930,000000,14.303,14.3246,14.1778,14.1926,4371257.1987958,0
+BMY.US,D,19961001,000000,14.234,14.4557,14.2143,14.3562,5111929.7805996,0
+BMY.US,D,19961002,000000,14.4755,14.5434,14.4557,14.4755,5081650.6425966,0
+BMY.US,D,19961003,000000,14.506,14.6371,14.4557,14.4557,4907546.8673471,0
+BMY.US,D,19961004,000000,14.5434,14.6923,14.506,14.6056,4611157.7042788,0
+BMY.US,D,19961007,000000,14.6371,14.6371,14.4557,14.4557,3197944.9132893,0
+BMY.US,D,19961008,000000,14.4755,14.6371,14.4203,14.4755,5035650.0542247,0
+BMY.US,D,19961009,000000,14.4893,14.5287,14.3759,14.5287,4379403.5379382,0
+BMY.US,D,19961010,000000,14.4755,14.6588,14.4557,14.6184,6339400.1543789,0
+BMY.US,D,19961011,000000,14.6056,14.8017,14.5287,14.8017,7396838.4005583,0
+BMY.US,D,19961014,000000,14.7889,14.9762,14.7889,14.8825,3581087.6673442,0
+BMY.US,D,19961015,000000,14.8992,14.9899,14.7681,14.919,7476033.1141491,0
+BMY.US,D,19961016,000000,14.9762,14.9899,14.919,14.9515,4007323.1248561,0
+BMY.US,D,19961017,000000,14.9899,15.324,14.9899,15.2708,10259376.138815,0
+BMY.US,D,19961018,000000,15.2708,15.5872,15.2708,15.4581,8506100.1072404,0
+BMY.US,D,19961021,000000,15.4364,15.5478,15.4009,15.4364,6321930.5233722,0
+BMY.US,D,19961022,000000,15.5084,15.8602,15.5084,15.8602,9121000.0714792,0
+BMY.US,D,19961023,000000,16.0671,16.0671,15.8602,15.9716,12303215.417484,0
+BMY.US,D,19961024,000000,16.0327,16.1559,15.9568,16.1224,7107436.8869699,0
+BMY.US,D,19961025,000000,16.0327,16.0671,15.6641,15.6976,8826361.1182777,0
+BMY.US,D,19961028,000000,15.6779,15.6779,15.3044,15.3044,8199233.0211029,0
+BMY.US,D,19961029,000000,15.3803,15.7725,15.3044,15.7163,9164092.7749361,0
+BMY.US,D,19961030,000000,15.7479,15.7479,15.4739,15.5872,6280588.029782,0
+BMY.US,D,19961031,000000,15.6641,15.938,15.5872,15.6976,6946726.0220056,0
+BMY.US,D,19961101,000000,15.7725,15.9164,15.7163,15.7883,4997800.8780673,0
+BMY.US,D,19961104,000000,15.8602,16.4043,15.8277,16.4043,8501446.0709164,0
+BMY.US,D,19961105,000000,16.3619,16.4407,16.1007,16.1007,9539664.4762222,0
+BMY.US,D,19961106,000000,16.1559,16.6231,16.1559,16.4723,11348843.732865,0
+BMY.US,D,19961107,000000,16.3087,16.4723,16.1007,16.4407,8193997.6107186,0
+BMY.US,D,19961108,000000,16.288,16.8428,16.288,16.8428,7266987.0330428,0
+BMY.US,D,19961111,000000,16.899,16.9601,16.7325,16.8842,6041263.825287,0
+BMY.US,D,19961112,000000,16.8646,16.8842,16.3825,16.4043,7361898.1239303,0
+BMY.US,D,19961113,000000,16.4604,16.5136,15.9716,16.1559,13832891.738777,0
+BMY.US,D,19961114,000000,16.22,16.4407,16.1559,16.3825,5339021.7937008,0
+BMY.US,D,19961115,000000,16.4043,16.4171,16.1776,16.2524,7075997.0300755,0
+BMY.US,D,19961118,000000,16.288,16.4043,16.1431,16.1431,4781768.1620956,0
+BMY.US,D,19961119,000000,16.1431,16.2742,16.0465,16.1007,4049830.3957952,0
+BMY.US,D,19961120,000000,16.1007,16.3441,16.1007,16.22,5286035.5850779,0
+BMY.US,D,19961121,000000,16.2524,16.5274,16.2524,16.3619,6570567.8735873,0
+BMY.US,D,19961122,000000,16.4043,16.6812,16.3293,16.6447,6807562.5233842,0
+BMY.US,D,19961125,000000,16.7758,16.9601,16.6615,16.9207,6735932.7748757,0
+BMY.US,D,19961126,000000,16.9404,17.0705,16.7906,16.9601,8527644.4297401,0
+BMY.US,D,19961127,000000,16.9207,16.9937,16.8428,16.9759,5410062.0512338,0
+BMY.US,D,19961129,000000,16.9404,16.9937,16.8842,16.8842,2192905.4139862,0
+BMY.US,D,19961202,000000,17.0705,17.2124,17.0301,17.1828,6069214.4232064,0
+BMY.US,D,19961203,000000,17.2124,17.2775,17.0705,17.105,7265826.3141515,0
+BMY.US,D,19961204,000000,17.0705,17.0903,16.5708,16.829,10694933.873577,0
+BMY.US,D,19961205,000000,16.8428,16.9207,16.6231,16.6447,6657913.9993925,0
+BMY.US,D,19961206,000000,16.1992,16.7561,16.1431,16.5876,7637322.3093303,0
+BMY.US,D,19961209,000000,16.5876,16.829,16.5274,16.8103,4857470.572868,0
+BMY.US,D,19961210,000000,16.8103,16.829,16.6231,16.6812,4285658.2390142,0
+BMY.US,D,19961211,000000,16.4043,16.5274,16.288,16.4171,8625472.5370723,0
+BMY.US,D,19961212,000000,16.4043,16.493,16.1431,16.1431,11474035.990984,0
+BMY.US,D,19961213,000000,16.1007,16.2524,15.938,16.1776,8367515.9534503,0
+BMY.US,D,19961216,000000,16.2524,16.3087,15.9026,16.1007,6928670.958481,0
+BMY.US,D,19961217,000000,15.807,16.1992,15.7883,16.012,7290277.5069516,0
+BMY.US,D,19961218,000000,15.9913,16.1559,15.9026,16.0465,9777823.9033681,0
+BMY.US,D,19961219,000000,16.1224,16.288,16.1224,16.22,8477568.135261,0
+BMY.US,D,19961220,000000,16.4604,16.7758,16.22,16.6989,10726374.745086,0
+BMY.US,D,19961223,000000,16.7758,16.7906,16.5876,16.7758,5179469.618399,0
+BMY.US,D,19961224,000000,16.7561,16.7906,16.5512,16.6034,1701450.5418433,0
+BMY.US,D,19961226,000000,16.6231,16.7117,16.5512,16.6034,2650585.8014645,0
+BMY.US,D,19961227,000000,16.6447,16.6812,16.5708,16.6812,2142834.1925791,0
+BMY.US,D,19961230,000000,16.6447,16.7561,16.4171,16.4407,19149210.520315,0
+BMY.US,D,19961231,000000,16.5334,16.6901,16.2524,16.288,5086311.7812216,0
+BMY.US,D,19970102,000000,16.2524,16.288,15.9164,16.012,6775532.1609,0
+BMY.US,D,19970103,000000,16.1007,16.4043,16.1007,16.3501,4962280.2419935,0
+BMY.US,D,19970106,000000,16.5136,16.5708,16.3293,16.3293,5173649.7901115,0
+BMY.US,D,19970107,000000,16.288,16.3825,16.1559,16.2742,4123784.6259297,0
+BMY.US,D,19970108,000000,16.3619,16.5708,16.3559,16.3825,5460721.7490018,0
+BMY.US,D,19970109,000000,16.493,16.6989,16.4792,16.5876,5098535.8557,0
+BMY.US,D,19970110,000000,16.6092,17.1888,16.5876,17.1316,9042391.8050206,0
+BMY.US,D,19970113,000000,17.2204,17.3367,17.1671,17.3367,5930047.8807418,0
+BMY.US,D,19970114,000000,17.3948,17.8068,17.3948,17.7535,9043553.5385264,0
+BMY.US,D,19970115,000000,17.7841,17.9911,17.6747,17.6747,8267944.7385523,0
+BMY.US,D,19970116,000000,17.7092,18.0867,17.5791,18.063,5971971.748392,0
+BMY.US,D,19970117,000000,18.0867,18.4572,18.0867,18.3843,8818790.0655089,0
+BMY.US,D,19970120,000000,18.3843,18.3843,18.1586,18.3055,5676170.0470702,0
+BMY.US,D,19970121,000000,18.1212,18.3271,18.1212,18.1754,6937993.235731,0
+BMY.US,D,19970122,000000,18.2178,18.4031,18.1005,18.4031,7341518.5787797,0
+BMY.US,D,19970123,000000,18.885,18.9569,17.9477,18.0305,9582173.7763902,0
+BMY.US,D,19970124,000000,18.0443,18.3509,17.9339,18.0157,7924394.2682207,0
+BMY.US,D,19970127,000000,18.0157,18.1005,17.6333,17.6333,5347177.264373,0
+BMY.US,D,19970128,000000,17.8984,18.1754,17.8068,17.9339,5460721.7490018,0
+BMY.US,D,19970129,000000,17.9674,18.4572,17.9477,18.4572,8826942.4923378,0
+BMY.US,D,19970130,000000,18.6849,18.7726,18.545,18.7726,7707198.8041287,0
+BMY.US,D,19970131,000000,19.0555,19.2211,18.9441,18.9441,9590328.2324479,0
+BMY.US,D,19970203,000000,19.0752,19.2211,18.9264,19.1668,5778066.7582088,0
+BMY.US,D,19970204,000000,19.1668,19.2615,19.0023,19.2615,5764676.8917669,0
+BMY.US,D,19970205,000000,19.2989,19.3374,18.7944,18.9569,7928465.9158702,0
+BMY.US,D,19970206,000000,19.0023,19.1668,18.7944,18.9807,5566117.8652597,0
+BMY.US,D,19970207,000000,19.0555,19.1334,18.7194,18.9441,8043182.2801492,0
+BMY.US,D,19970210,000000,18.9569,19.0358,18.6977,18.7194,8527644.4297401,0
+BMY.US,D,19970211,000000,18.7539,19.1334,18.6849,19.1334,8106643.3679982,0
+BMY.US,D,19970212,000000,19.153,19.7848,19.153,19.707,10894076.303374,0
+BMY.US,D,19970213,000000,19.6735,20.1416,19.5976,20.0992,12137849.501582,0
+BMY.US,D,19970214,000000,20.1416,20.2323,19.9681,20.12,7269897.961801,0
+BMY.US,D,19970218,000000,20.1416,20.2511,20.0451,20.1752,5500899.4652429,0
+BMY.US,D,19970219,000000,20.1544,20.4896,19.9899,20.1544,7106274.1388497,0
+BMY.US,D,19970220,000000,20.0992,20.2175,19.8795,19.8962,5266232.3409153,0
+BMY.US,D,19970221,000000,19.8962,19.9357,19.3709,19.4261,7602968.4798344,0
+BMY.US,D,19970224,000000,19.4261,20.0451,19.4261,20.0115,6753988.8530148,0
+BMY.US,D,19970225,000000,20.0796,20.5102,19.8174,20.4383,7906924.6372139,0
+BMY.US,D,19970226,000000,20.4008,20.4166,19.9357,20.2511,7827146.5203342,0
+BMY.US,D,19970227,000000,20.2511,20.2511,19.8381,19.8381,5440343.2184657,0
+BMY.US,D,19970228,000000,19.7287,19.7494,19.4684,19.504,6255547.3460064,0
+BMY.US,D,19970303,000000,19.1334,20.2845,19.088,20.2511,5854351.5576558,0
+BMY.US,D,19970304,000000,20.5467,20.5467,19.6883,19.7622,6641900.3400721,0
+BMY.US,D,19970305,000000,19.8046,20.6975,19.8046,20.6975,9585378.9433289,0
+BMY.US,D,19970306,000000,20.5901,20.6207,19.8046,19.9505,5585330.6038324,0
+BMY.US,D,19970307,000000,20.0992,20.4008,19.8381,19.9505,5388517.7287342,0
+BMY.US,D,19970310,000000,20.0992,20.2845,19.8046,20.2845,6061646.4142809,0
+BMY.US,D,19970311,000000,20.0253,20.1752,19.9149,20.1416,5553597.5233718,0
+BMY.US,D,19970312,000000,20.0658,20.1752,19.504,19.6203,4168907.5728321,0
+BMY.US,D,19970313,000000,19.4261,19.4684,18.9807,18.9807,4984411.0116254,0
+BMY.US,D,19970314,000000,19.2408,19.3502,18.5322,18.612,5217613.0327369,0
+BMY.US,D,19970317,000000,18.612,20.1416,18.612,20.1416,7578225.0780826,0
+BMY.US,D,19970318,000000,20.1752,20.2511,19.3502,19.8046,6607835.6756847,0
+BMY.US,D,19970319,000000,19.7622,20.1752,19.4261,19.9899,7163343.1558808,0
+BMY.US,D,19970320,000000,19.7287,19.9899,19.6203,19.7287,5857840.8166308,0
+BMY.US,D,19970321,000000,19.9505,20.1752,19.7622,19.8795,8983576.6365804,0
+BMY.US,D,19970324,000000,19.8046,19.8381,19.4261,19.7287,6551356.149629,0
+BMY.US,D,19970325,000000,19.7622,20.0992,19.6527,19.7287,5672964.8801316,0
+BMY.US,D,19970326,000000,19.8381,19.9149,19.4261,19.504,3021508.5394986,0
+BMY.US,D,19970327,000000,19.504,19.5779,19.1334,19.1334,4830685.7669122,0
+BMY.US,D,19970331,000000,19.0555,19.1334,17.6333,17.6333,8333159.0801113,0
+BMY.US,D,19970401,000000,17.9339,18.8288,17.9339,18.4948,11156104.534644,0
+BMY.US,D,19970402,000000,18.6435,18.6435,18.2326,18.2326,6301257.7546554,0
+BMY.US,D,19970403,000000,18.197,18.6435,18.1586,18.5666,6379575.8413911,0
+BMY.US,D,19970404,000000,18.5322,19.434,18.4218,19.4005,7000006.468809,0
+BMY.US,D,19970407,000000,19.4754,19.5098,18.8702,18.8702,7283582.0664235,0
+BMY.US,D,19970408,000000,18.9136,19.1728,18.612,18.6435,6937410.8470565,0
+BMY.US,D,19970409,000000,18.5666,18.612,17.8176,17.8176,12015856.322714,0
+BMY.US,D,19970410,000000,18.0069,18.3843,18.0069,18.0778,9601100.3936977,0
+BMY.US,D,19970411,000000,17.7457,17.928,17.4401,17.5574,5759145.2139733,0
+BMY.US,D,19970414,000000,17.5574,17.6333,17.2124,17.6333,5260123.3475194,0
+BMY.US,D,19970415,000000,18.197,18.5016,17.928,18.3509,5968476.4017304,0
+BMY.US,D,19970416,000000,18.2326,18.8702,18.0443,18.612,4795745.4902841,0
+BMY.US,D,19970417,000000,18.5016,18.7194,18.2739,18.3509,4093793.6384206,0
+BMY.US,D,19970418,000000,18.3509,18.5016,18.0069,18.197,4868531.8992263,0
+BMY.US,D,19970421,000000,18.1586,18.2326,17.6687,18.0069,3616317.1090807,0
+BMY.US,D,19970422,000000,18.3509,19.2497,18.3055,19.0969,7391596.9024877,0
+BMY.US,D,19970423,000000,19.0969,19.0969,18.7944,18.8702,6123080.3025276,0
+BMY.US,D,19970424,000000,19.1392,19.1728,18.3843,18.7944,4981495.0097951,0
+BMY.US,D,19970425,000000,18.7944,18.8702,18.4218,18.4572,3327791.2077328,0
+BMY.US,D,19970428,000000,18.5016,19.1392,18.4572,18.7944,5183549.382964,0
+BMY.US,D,19970429,000000,19.2497,19.8124,18.9441,19.7366,7402077.8694002,0
+BMY.US,D,19970430,000000,19.6607,19.9623,19.5098,19.7011,6145499.2226534,0
+BMY.US,D,19970501,000000,19.5513,19.8124,19.2832,19.5828,3419791.3698621,0
+BMY.US,D,19970502,000000,19.6271,19.9957,19.434,19.9623,4911914.7824061,0
+BMY.US,D,19970505,000000,19.9623,20.4166,19.779,20.3437,5346301.6521323,0
+BMY.US,D,19970506,000000,20.4166,20.7527,20.1476,20.3437,6550472.4204731,0
+BMY.US,D,19970507,000000,20.3742,20.5694,19.9297,20.2254,5157641.2038631,0
+BMY.US,D,19970508,000000,19.9297,20.524,19.8883,20.0716,5081650.6425966,0
+BMY.US,D,19970509,000000,20.3437,20.3437,19.8883,20.0716,4211418.9022289,0
+BMY.US,D,19970512,000000,20.1476,20.7852,20.0716,20.5694,5611827.2592942,0
+BMY.US,D,19970513,000000,20.6029,20.9381,20.524,20.7852,7085604.4139763,0
+BMY.US,D,19970514,000000,21.0543,21.6535,20.9794,21.5451,7667022.1025021,0
+BMY.US,D,19970515,000000,21.4663,21.6535,21.4268,21.6535,3718511.1022429,0
+BMY.US,D,19970516,000000,21.5451,21.6161,21.2041,21.2041,6510888.2536651,0
+BMY.US,D,19970519,000000,21.2829,21.7255,21.2396,21.693,3104483.7064017,0
+BMY.US,D,19970520,000000,21.4998,21.7688,21.3165,21.6535,3784015.6235248,0
+BMY.US,D,19970521,000000,21.6535,21.6535,21.2041,21.3914,3965975.5581938,0
+BMY.US,D,19970522,000000,21.6161,21.693,21.4663,21.5451,5256045.6121833,0
+BMY.US,D,19970523,000000,21.6161,21.9207,21.5451,21.8418,2899802.496511,0
+BMY.US,D,19970527,000000,21.5451,22.4086,21.5451,22.2133,4617274.8145901,0
+BMY.US,D,19970528,000000,22.1404,22.1828,21.4663,21.8418,4983530.3263127,0
+BMY.US,D,19970529,000000,21.8793,22.1404,21.4998,21.6161,3409603.6265157,0
+BMY.US,D,19970530,000000,21.3914,22.1828,21.2041,22.0666,3897556.0496961,0
+BMY.US,D,19970602,000000,22.2942,22.2942,21.8034,22.03,2969390.8408154,0
+BMY.US,D,19970603,000000,21.9936,22.7801,21.9561,22.5179,5231878.5114195,0
+BMY.US,D,19970604,000000,22.2557,22.4086,21.9936,21.9936,2940857.8542215,0
+BMY.US,D,19970605,000000,22.03,22.7801,21.9936,22.4086,4765176.1725582,0
+BMY.US,D,19970606,000000,22.4086,23.1999,22.4086,23.0492,4474900.0613435,0
+BMY.US,D,19970609,000000,23.1221,23.3478,22.7801,22.8963,4042259.3430264,0
+BMY.US,D,19970610,000000,23.0038,23.0492,22.3297,22.4086,5507305.7406626,0
+BMY.US,D,19970611,000000,22.4844,22.8195,22.4844,22.7416,3421538.5358857,0
+BMY.US,D,19970612,000000,23.0807,23.9105,22.853,23.4188,5517493.4840091,0
+BMY.US,D,19970613,000000,23.4572,24.023,23.3852,23.9894,5712271.0425897,0
+BMY.US,D,19970616,000000,23.9105,24.023,23.6109,23.6878,3616605.2595747,0
+BMY.US,D,19970617,000000,23.1999,23.9687,23.1999,23.7637,4913656.8753575,0
+BMY.US,D,19970618,000000,23.5685,23.9894,23.1575,23.2325,5246145.0047164,0
+BMY.US,D,19970619,000000,23.2325,23.9441,23.1999,23.6109,6173152.538549,0
+BMY.US,D,19970620,000000,23.7214,24.1727,23.7214,23.9441,9054615.8794991,0
+BMY.US,D,19970623,000000,23.8377,24.023,22.9723,22.9723,4183757.4694179,0
+BMY.US,D,19970624,000000,23.3852,25.7861,23.3074,25.4845,18487433.34085,0
+BMY.US,D,19970625,000000,24.8114,25.4687,24.0604,24.8459,13287287.909891,0
+BMY.US,D,19970626,000000,24.8114,24.9228,24.4004,24.8893,5843286.1728399,0
+BMY.US,D,19970627,000000,25.1889,25.3426,24.6606,24.7,6055528.2893552,0
+BMY.US,D,19970630,000000,24.8459,24.8893,24.2073,24.359,7544445.520346,0
+BMY.US,D,19970701,000000,24.3255,24.7,24.2161,24.5315,5850564.0020426,0
+BMY.US,D,19970702,000000,25.0076,25.9104,24.8114,25.7941,8329666.777293,0
+BMY.US,D,19970703,000000,26.1371,26.3637,26.005,26.1942,3685609.1859758,0
+BMY.US,D,19970707,000000,26.2336,26.2691,25.4037,25.5674,6917320.4670144,0
+BMY.US,D,19970708,000000,25.6078,26.1371,25.6078,26.0434,4872899.8142851,0
+BMY.US,D,19970709,000000,26.0631,26.0631,25.3072,25.4392,5967603.8333331,0
+BMY.US,D,19970710,000000,25.6856,25.7941,25.4185,25.6078,5461595.3320136,0
+BMY.US,D,19970711,000000,25.6856,25.7201,25.3426,25.6856,3642807.676856,0
+BMY.US,D,19970714,000000,25.9872,26.1163,25.6856,26.0631,4103687.1435866,0
+BMY.US,D,19970715,000000,25.9872,26.4199,25.4185,26.345,6653832.2055988,0
+BMY.US,D,19970716,000000,25.8384,26.551,25.7941,26.345,7674010.7665963,0
+BMY.US,D,19970717,000000,26.2898,26.7767,25.6452,25.8384,6640150.1302053,0
+BMY.US,D,19970718,000000,25.933,26.0828,25.1159,25.3426,7213126.2267937,0
+BMY.US,D,19970721,000000,24.9848,25.6078,24.9306,25.382,4611453.9716882,0
+BMY.US,D,19970722,000000,25.0272,25.0272,24.5315,24.7592,11963162.323043,0
+BMY.US,D,19970723,000000,25.382,25.9675,24.91,25.5339,12616782.002608,0
+BMY.US,D,19970724,000000,25.2658,25.2874,24.5847,25.039,11464135.383518,0
+BMY.US,D,19970725,000000,25.0272,25.1563,24.0998,24.7385,6914116.3146901,0
+BMY.US,D,19970728,000000,24.7227,24.7227,23.9105,23.9894,6194406.6813258,0
+BMY.US,D,19970729,000000,24.0998,24.1727,23.6238,23.7214,9207759.7501523,0
+BMY.US,D,19970730,000000,23.7953,24.0762,23.7745,23.8721,6293687.7165011,0
+BMY.US,D,19970731,000000,23.8721,23.9687,23.5341,23.6642,6326300.4676599,0
+BMY.US,D,19970801,000000,23.5685,23.7637,23.1911,23.5143,5438881.1590929,0
+BMY.US,D,19970804,000000,23.4188,24.0998,23.3418,23.6878,6778739.3570675,0
+BMY.US,D,19970805,000000,23.7745,24.4536,23.6238,24.1402,7199441.1075569,0
+BMY.US,D,19970806,000000,23.7745,24.1402,23.741,23.9894,5435102.7350094,0
+BMY.US,D,19970807,000000,24.3659,24.3807,23.4394,23.4394,4684528.5311243,0
+BMY.US,D,19970808,000000,23.2325,23.8721,23.1723,23.3074,7398296.4014735,0
+BMY.US,D,19970811,000000,23.1911,23.2679,22.3819,22.8333,8528522.0712096,0
+BMY.US,D,19970812,000000,22.7574,23.0186,22.5327,22.5879,6713809.1075448,0
+BMY.US,D,19970813,000000,22.6066,22.7358,21.4534,21.9059,12906470.652076,0
+BMY.US,D,19970814,000000,22.1326,23.2679,22.1326,23.0038,10466963.204392,0
+BMY.US,D,19970815,000000,22.7358,22.853,22.0596,22.1089,7855681.5361569,0
+BMY.US,D,19970818,000000,22.2065,22.5543,21.756,22.5543,6685567.3152882,0
+BMY.US,D,19970819,000000,22.6638,23.8377,21.7768,23.3636,8593738.4419974,0
+BMY.US,D,19970820,000000,23.3636,24.2506,23.3636,24.153,7534254.7331562,0
+BMY.US,D,19970821,000000,24.023,24.0762,23.4572,23.5873,5510216.6694209,0
+BMY.US,D,19970822,000000,23.0402,23.5489,22.9427,23.5489,6572019.786816,0
+BMY.US,D,19970825,000000,23.1575,23.6878,22.9861,23.1911,5080487.8944764,0
+BMY.US,D,19970826,000000,23.2325,23.4188,22.7939,22.7939,5626670.0535792,0
+BMY.US,D,19970827,000000,22.717,23.2137,22.4164,22.8136,5454026.3084737,0
+BMY.US,D,19970828,000000,22.6638,23.396,22.6066,22.7939,5523315.3415255,0
+BMY.US,D,19970829,000000,22.5879,23.3636,22.5879,22.9634,5089800.0255822,0
+BMY.US,D,19970902,000000,23.0402,23.7637,22.9861,23.6238,5113675.9320088,0
+BMY.US,D,19970903,000000,23.7006,24.0032,23.396,23.4188,4966357.9773296,0
+BMY.US,D,19970904,000000,23.7214,24.2289,23.7006,24.0762,6259911.2026077,0
+BMY.US,D,19970905,000000,24.4004,24.7227,24.2506,24.3659,6286703.1108644,0
+BMY.US,D,19970908,000000,24.3659,24.6468,23.8377,23.8377,4425407.1701534,0
+BMY.US,D,19970909,000000,23.8505,24.5493,23.7214,24.0998,4293230.3063973,0
+BMY.US,D,19970910,000000,23.8721,24.291,23.6878,23.7214,3435226.6989658,0
+BMY.US,D,19970911,000000,23.6109,23.8505,23.2679,23.5489,5239742.7877544,0
+BMY.US,D,19970912,000000,23.5685,24.4398,23.2877,24.3807,5576596.8029433,0
+BMY.US,D,19970915,000000,24.1727,24.2506,23.6434,23.741,4019551.2577922,0
+BMY.US,D,19970916,000000,24.291,24.8893,24.1727,24.7,5768751.5832597,0
+BMY.US,D,19970917,000000,24.8537,24.8537,24.4211,24.5177,4399789.1707753,0
+BMY.US,D,19970918,000000,24.3255,24.629,24.1402,24.1402,4725286.6068111,0
+BMY.US,D,19970919,000000,23.9263,24.629,23.8919,24.5847,9128276.8860675,0
+BMY.US,D,19970922,000000,24.5847,25.1021,24.5847,24.9356,4316228.5713545,0
+BMY.US,D,19970923,000000,25.0076,25.1563,24.6468,24.7,3192407.1478093,0
+BMY.US,D,19970924,000000,24.5847,25.1889,24.5847,24.7799,5439466.5916106,0
+BMY.US,D,19970925,000000,24.8311,24.9848,24.3255,24.3255,3936866.2706119,0
+BMY.US,D,19970926,000000,24.3807,25.0076,24.3008,24.9306,5683448.8908873,0
+BMY.US,D,19970929,000000,24.8893,25.0578,24.6606,24.9306,2775484.8360178,0
+BMY.US,D,19970930,000000,25.2105,25.382,24.9612,25.0076,5642104.3680684,0
+BMY.US,D,19971001,000000,25.0076,25.3496,24.7986,25.0578,4958498.7740669,0
+BMY.US,D,19971002,000000,24.9484,25.5565,24.8952,25.3496,5136965.3913032,0
+BMY.US,D,19971003,000000,25.8009,26.2208,25.6502,26.0907,6500979.5292829,0
+BMY.US,D,19971006,000000,26.2208,26.4691,26.0118,26.3174,3577882.5004056,0
+BMY.US,D,19971007,000000,26.4859,27.0911,26.2001,27.0181,4687150.2947741,0
+BMY.US,D,19971008,000000,27.0911,27.0911,26.5224,26.6919,5552140.5370711,0
+BMY.US,D,19971009,000000,26.3509,26.6387,26.2208,26.2966,4395130.0613791,0
+BMY.US,D,19971010,000000,26.2208,26.274,26.07,26.1656,4601555.3934501,0
+BMY.US,D,19971013,000000,26.1804,26.5451,26.1055,26.2405,2658737.213679,0
+BMY.US,D,19971014,000000,26.3706,26.4465,26.1055,26.414,4622806.4923836,0
+BMY.US,D,19971015,000000,26.1804,26.7491,26.1419,26.2405,4088843.3346872,0
+BMY.US,D,19971016,000000,26.2966,26.618,25.9932,26.1055,5118625.2211278,0
+BMY.US,D,19971017,000000,25.8009,25.9399,25.3268,25.8749,7991645.9555261,0
+BMY.US,D,19971020,000000,25.8946,26.07,25.593,26.07,4145613.0404656,0
+BMY.US,D,19971021,000000,26.2001,26.4691,26.1419,26.2208,5086599.9317156,0
+BMY.US,D,19971022,000000,26.414,27.5109,26.3509,27.3749,12945773.770691,0
+BMY.US,D,19971023,000000,26.9748,27.2646,26.7156,27.0733,7726703.7516531,0
+BMY.US,D,19971024,000000,27.3611,27.6223,26.3706,26.414,8458932.7122907,0
+BMY.US,D,19971027,000000,26.1804,26.8437,24.7463,24.7592,9813635.7337791,0
+BMY.US,D,19971028,000000,24.7227,26.8654,24.2851,26.7156,15184681.802277,0
+BMY.US,D,19971029,000000,26.5648,27.1699,26.4287,26.7915,10409024.662807,0
+BMY.US,D,19971030,000000,26.414,26.7915,26.274,26.3706,7725243.7215092,0
+BMY.US,D,19971031,000000,26.5648,26.9008,26.3509,26.6762,5275264.4384425,0
+BMY.US,D,19971103,000000,27.2448,27.5474,26.9432,27.5306,8687483.7409214,0
+BMY.US,D,19971104,000000,27.5306,28.1358,27.3947,27.9318,7961948.1915831,0
+BMY.US,D,19971105,000000,27.912,28.3093,27.5474,28.2334,8701457.0106523,0
+BMY.US,D,19971106,000000,27.6223,28.0205,27.6223,27.7928,3878637.5493039,0
+BMY.US,D,19971107,000000,27.3198,27.5109,26.7915,27.3947,5057485.5710616,0
+BMY.US,D,19971110,000000,27.9318,27.9318,27.2646,27.3,4627173.3928281,0
+BMY.US,D,19971111,000000,27.3198,27.7387,27.0527,27.2646,2999667.9495896,0
+BMY.US,D,19971112,000000,26.8249,27.7603,26.8249,27.2448,5068254.6884682,0
+BMY.US,D,19971113,000000,27.5474,28.3851,27.3198,28.3428,7521447.2553889,0
+BMY.US,D,19971114,000000,28.6444,28.7419,28.329,28.3851,7849282.3630381,0
+BMY.US,D,19971117,000000,28.6877,28.7627,28.2334,28.2334,5665980.274495,0
+BMY.US,D,19971118,000000,28.4177,28.4601,27.7751,27.849,4601257.0968119,0
+BMY.US,D,19971119,000000,27.8678,28.5556,27.849,28.2669,4924435.1242938,0
+BMY.US,D,19971120,000000,28.4956,28.6326,28.2886,28.5694,7562204.3164611,0
+BMY.US,D,19971121,000000,28.6877,29.3136,28.6326,29.2919,6865787.1862346,0
+BMY.US,D,19971124,000000,29.1273,29.3313,28.1595,28.4177,5870075.0372534,0
+BMY.US,D,19971125,000000,28.6108,28.9883,28.3851,28.5556,5329705.6041372,0
+BMY.US,D,19971126,000000,29.1273,29.2791,28.3093,28.3093,7039020.4223155,0
+BMY.US,D,19971128,000000,28.3428,28.7075,28.3428,28.4177,2338769.4262078,0
+BMY.US,D,19971201,000000,28.8366,29.1431,28.7419,29.1431,6488171.0369011,0
+BMY.US,D,19971202,000000,29.1431,29.7285,28.9883,29.3875,7423039.8032254,0
+BMY.US,D,19971203,000000,29.4309,29.4309,28.6108,29.1057,5678495.5433107,0
+BMY.US,D,19971204,000000,29.1431,29.5984,29.011,29.4309,7922349.8201733,0
+BMY.US,D,19971205,000000,29.215,29.5028,28.7291,29.1057,7172362.0634205,0
+BMY.US,D,19971208,000000,29.2574,29.4309,28.7291,28.7291,6432560.0207852,0
+BMY.US,D,19971209,000000,28.7419,29.1057,28.7419,28.879,6528060.6026482,0
+BMY.US,D,19971210,000000,28.7627,29.4427,28.6877,29.2368,8044926.4023295,0
+BMY.US,D,19971211,000000,29.2368,29.4624,29.0327,29.2574,8275512.7474778,0
+BMY.US,D,19971212,000000,29.4082,29.5797,29.0327,29.4309,5857262.4864139,0
+BMY.US,D,19971215,000000,29.4427,29.8104,29.2574,29.6911,5511961.8062156,0
+BMY.US,D,19971216,000000,29.5028,29.5984,29.1431,29.3531,5633368.5379506,0
+BMY.US,D,19971217,000000,29.4082,29.4427,28.7291,28.7419,6172575.2229465,0
+BMY.US,D,19971218,000000,28.7419,28.7419,27.7387,28.0954,10239582.026182,0
+BMY.US,D,19971219,000000,27.7751,27.849,26.9432,27.6854,13108236.874751,0
+BMY.US,D,19971222,000000,27.9318,28.0067,27.5868,27.912,4350870.5513443,0
+BMY.US,D,19971223,000000,27.9318,28.193,27.3198,27.3611,4090593.5445541,0
+BMY.US,D,19971224,000000,27.3947,27.4381,26.9432,26.9748,2173107.2428957,0
+BMY.US,D,19971226,000000,27.1699,27.4705,27.1483,27.3611,1159342.0596188,0
+BMY.US,D,19971229,000000,27.6086,28.3851,27.5474,28.2334,5445870.8378016,0
+BMY.US,D,19971230,000000,28.9608,29.0377,28.6749,29.0189,5358820.9794057,0
+BMY.US,D,19971231,000000,28.9805,29.0377,28.467,28.8444,4929382.384184,0
+BMY.US,D,19980102,000000,28.8238,28.9204,28.467,28.8444,2997629.5892288,0
+BMY.US,D,19980105,000000,28.6927,29.2436,28.6513,29.2072,6697509.3269591,0
+BMY.US,D,19980106,000000,29.0377,29.5108,28.9204,29.3787,6291937.5066343,0
+BMY.US,D,19980107,000000,29.4151,29.5324,29.2634,29.4023,5839497.6026123,0
+BMY.US,D,19980108,000000,29.2298,29.4762,28.7341,28.7479,7082984.6795553,0
+BMY.US,D,19980109,000000,28.3911,28.5774,27.3828,27.3828,9687567.8634191,0
+BMY.US,D,19980112,000000,27.1137,28.2738,27.0733,28.1989,9196114.0058907,0
+BMY.US,D,19980113,000000,28.3911,28.4039,27.984,28.0629,6303589.3385824,0
+BMY.US,D,19980114,000000,28.6188,28.6188,27.9505,28.0491,8262704.255096,0
+BMY.US,D,19980115,000000,28.2334,28.3093,27.912,28.0491,7055616.4703105,0
+BMY.US,D,19980116,000000,28.0491,28.6927,27.9318,28.4818,9058403.4351123,0
+BMY.US,D,19980120,000000,28.7922,29.5531,28.7479,29.4762,8454854.9769547,0
+BMY.US,D,19980121,000000,29.2634,29.2634,28.5015,28.81,7567740.0527124,0
+BMY.US,D,19980122,000000,28.81,29.5531,28.5222,29.1539,9464260.3620879,0
+BMY.US,D,19980123,000000,29.2436,29.7561,28.8444,29.7039,9158556.0240705,0
+BMY.US,D,19980126,000000,29.5738,29.7236,29.3787,29.627,6694888.5779237,0
+BMY.US,D,19980127,000000,29.4151,29.9089,29.4151,29.7236,8538416.5909899,0
+BMY.US,D,19980128,000000,29.7788,30.5022,29.7561,30.4244,7101035.6846222,0
+BMY.US,D,19980129,000000,30.4106,30.9595,30.0823,30.9398,8079282.2610542,0
+BMY.US,D,19980130,000000,30.9398,30.9803,30.3277,30.3909,6068922.2142548,0
+BMY.US,D,19980202,000000,31.0906,31.8939,31.0906,31.2286,9475033.5379521,0
+BMY.US,D,19980203,000000,30.9398,31.0581,30.2194,30.4884,8265036.8536373,0
+BMY.US,D,19980204,000000,30.3721,30.4884,30.0243,30.4884,7441674.2115812,0
+BMY.US,D,19980205,000000,30.4884,30.6687,29.8754,30.0469,5944896.7627133,0
+BMY.US,D,19980206,000000,30.1415,30.4106,29.8192,29.8528,6357448.1156027,0
+BMY.US,D,19980209,000000,29.8754,30.0055,29.6851,29.8528,6447412.9612144,0
+BMY.US,D,19980210,000000,29.9917,30.788,29.9917,30.6905,8212624.9167737,0
+BMY.US,D,19980211,000000,30.4884,30.523,29.8754,30.3277,6401995.7761314,0
+BMY.US,D,19980212,000000,30.178,30.4106,29.8754,30.1976,6582503.7975718,0
+BMY.US,D,19980213,000000,29.9533,30.2538,29.833,30.0243,3586332.2092581,0
+BMY.US,D,19980217,000000,30.178,30.3909,30.0469,30.2943,5756813.6300465,0
+BMY.US,D,19980218,000000,30.3277,30.5416,30.2538,30.4244,5704409.8100981,0
+BMY.US,D,19980219,000000,30.4106,30.4421,29.5738,29.8024,7403240.6175205,0
+BMY.US,D,19980220,000000,29.8024,30.0243,29.4565,30.0243,7645187.6002796,0
+BMY.US,D,19980223,000000,30.0243,30.7111,30.0243,30.6393,6350459.4515083,0
+BMY.US,D,19980224,000000,30.4884,31.0906,30.3909,30.6599,8423705.2997831,0
+BMY.US,D,19980225,000000,30.9201,31.0157,30.4658,30.4658,6429066.7033526,0
+BMY.US,D,19980226,000000,30.523,30.6687,30.4244,30.4884,3288490.1183468,0
+BMY.US,D,19980227,000000,30.7111,31.0374,30.4421,30.5416,4282456.1159187,0
+BMY.US,D,19980302,000000,30.5416,31.0009,30.4106,30.9398,4451608.5728203,0
+BMY.US,D,19980303,000000,30.8284,31.3399,30.788,31.1744,5626092.7379768,0
+BMY.US,D,19980304,000000,30.9398,31.1744,30.5022,30.8098,3539742.1299108,0
+BMY.US,D,19980305,000000,30.6393,31.0157,30.3485,30.4884,5228972.6557334,0
+BMY.US,D,19980306,000000,30.7111,31.2819,30.6905,31.2473,5069131.3153232,0
+BMY.US,D,19980309,000000,31.1744,32.0111,31.0906,32.0111,5927716.2968149,0
+BMY.US,D,19980310,000000,32.0111,32.6912,31.7992,32.6912,6826485.0822341,0
+BMY.US,D,19980311,000000,32.5404,32.8509,32.3483,32.6163,6559214.3382774,0
+BMY.US,D,19980312,000000,32.5404,32.6912,32.2585,32.6912,3900182.886418,0
+BMY.US,D,19980313,000000,32.8825,32.9977,32.3887,32.5838,4604172.0840278,0
+BMY.US,D,19980316,000000,32.5838,32.9051,32.432,32.9051,4772746.2107125,0
+BMY.US,D,19980317,000000,32.9258,33.0352,32.4448,32.8509,4707819.0050331,0
+BMY.US,D,19980318,000000,32.8825,32.9051,32.4646,32.6361,2974917.4455369,0
+BMY.US,D,19980319,000000,32.6163,32.6765,32.4448,32.6025,3056442.7284402,0
+BMY.US,D,19980320,000000,32.6765,33.1092,32.4872,33.0766,6601717.5507589,0
+BMY.US,D,19980323,000000,32.8825,32.9258,31.8535,32.1226,5650546.9746202,0
+BMY.US,D,19980324,000000,32.0457,32.5404,32.0111,32.5404,4825154.0891185,0
+BMY.US,D,19980325,000000,32.8509,32.8637,31.547,31.9895,5229261.8208418,0
+BMY.US,D,19980326,000000,31.5933,31.9707,31.4967,31.6682,5157929.3543571,0
+BMY.US,D,19980327,000000,31.7776,31.9156,30.4884,30.8846,9830813.1558342,0
+BMY.US,D,19980330,000000,30.8846,31.4001,30.7111,31.0906,5859881.2062205,0
+BMY.US,D,19980331,000000,31.1538,32.0674,31.0906,31.7992,6035733.1621079,0
+BMY.US,D,19980401,000000,31.8998,32.5256,31.7096,32.4694,5110472.7942989,0
+BMY.US,D,19980402,000000,32.4694,32.7208,32.2793,32.5887,5613282.2163661,0
+BMY.US,D,19980403,000000,32.5109,32.708,32.3009,32.6627,4854842.7215317,0
+BMY.US,D,19980406,000000,32.6627,32.913,32.5473,32.8144,4042842.7463153,0
+BMY.US,D,19980407,000000,32.8144,33.1821,32.2793,32.8588,6487587.6336122,0
+BMY.US,D,19980408,000000,32.8144,32.8144,31.5548,31.8574,6569693.2759612,0
+BMY.US,D,19980409,000000,31.9777,32.0545,31.4405,31.7854,6362687.5844444,0
+BMY.US,D,19980413,000000,31.8072,31.9383,31.5194,31.7441,5667433.202338,0
+BMY.US,D,19980414,000000,31.6682,31.8811,31.5933,31.6495,4496156.2333491,0
+BMY.US,D,19980415,000000,31.6495,31.7441,31.0768,31.1538,8501446.0709164,0
+BMY.US,D,19980416,000000,31.1538,31.6495,30.7358,31.2286,8644973.426139,0
+BMY.US,D,19980417,000000,31.2286,32.1698,30.6687,32.1482,6316690.0399159,0
+BMY.US,D,19980420,000000,32.1284,32.5681,31.9383,32.5473,4552932.0268141,0
+BMY.US,D,19980421,000000,33.123,33.1584,32.5473,32.8144,6390634.1239062,0
+BMY.US,D,19980422,000000,32.9327,33.0826,32.5109,32.6439,4697629.2324578,0
+BMY.US,D,19980423,000000,32.3009,32.6233,31.7854,31.9569,4363977.3403643,0
+BMY.US,D,19980424,000000,32.0319,32.2645,31.13,31.2877,4961694.8094758,0
+BMY.US,D,19980427,000000,30.8284,30.928,30.2538,30.3485,7549398.8679226,0
+BMY.US,D,19980428,000000,31.0581,31.5933,30.5022,31.5381,5717217.2878655,0
+BMY.US,D,19980429,000000,31.5381,31.9569,30.9398,31.6682,4405605.9552196,0
+BMY.US,D,19980430,000000,31.6682,32.4932,31.5381,32.3956,5260123.3475194,0
+BMY.US,D,19980501,000000,32.3956,32.5109,32.0111,32.437,6341729.709077,0
+BMY.US,D,19980504,000000,33.9587,34.1933,33.255,33.4452,12622604.874738,0
+BMY.US,D,19980505,000000,33.5024,33.5961,32.7386,33.2008,7715933.6196321,0
+BMY.US,D,19980506,000000,33.5024,33.5024,32.8144,32.8144,4755856.9391515,0
+BMY.US,D,19980507,000000,32.8765,33.2964,32.2793,32.3009,4596889.1817531,0
+BMY.US,D,19980508,000000,32.3413,33.3486,32.3197,33.3191,3740048.3224417,0
+BMY.US,D,19980511,000000,33.3191,33.6394,32.9327,33.2402,3472202.2921115,0
+BMY.US,D,19980512,000000,33.5024,33.7576,33.2402,33.6946,3876306.9799914,0
+BMY.US,D,19980513,000000,33.393,33.8128,33.3703,33.5447,2725411.5853819,0
+BMY.US,D,19980514,000000,33.4669,34.0986,33.393,34.0277,2974630.3096572,0
+BMY.US,D,19980515,000000,34.1558,34.2277,33.2737,33.6946,5451112.3358722,0
+BMY.US,D,19980518,000000,33.6611,33.8128,33.123,33.393,3790714.1078962,0
+BMY.US,D,19980519,000000,33.9587,34.2721,33.7714,34.0277,4541290.3410101,0
+BMY.US,D,19980520,000000,34.1933,34.6141,33.7922,34.5609,3166199.6574558,0
+BMY.US,D,19980521,000000,34.5185,34.5727,33.5024,33.7714,3664357.0724278,0
+BMY.US,D,19980522,000000,34.078,34.3086,33.6611,34.2111,2732980.6089219,0
+BMY.US,D,19980526,000000,34.2721,34.69,33.8867,33.8867,4173565.6676138,0
+BMY.US,D,19980527,000000,33.8128,34.3441,33.2964,33.9469,4510712.906369,0
+BMY.US,D,19980528,000000,33.9587,34.1361,33.5024,33.8128,3275677.5675073,0
+BMY.US,D,19980529,000000,33.9587,34.078,32.781,32.8883,3586032.8980056,0
+BMY.US,D,19980601,000000,32.8883,33.3191,32.708,33.052,5977504.4408,0
+BMY.US,D,19980602,000000,33.3486,33.4866,32.4694,33.3486,4536917.3528791,0
+BMY.US,D,19980603,000000,33.2737,33.393,32.5473,32.6233,3685026.7973012,0
+BMY.US,D,19980604,000000,32.5887,33.4866,32.3758,33.3191,3053821.9794048,0
+BMY.US,D,19980605,000000,33.5024,34.0986,33.3703,34.078,4433852.8205483,0
+BMY.US,D,19980608,000000,33.7714,34.3658,33.6207,34.2485,3496067.0377794,0
+BMY.US,D,19980609,000000,34.078,34.4022,33.8523,34.3263,3751699.1397754,0
+BMY.US,D,19980610,000000,34.3894,35.8028,34.2721,34.8063,6572603.1901049,0
+BMY.US,D,19980611,000000,34.5727,35.1523,34.1194,34.2277,5812710.7674275,0
+BMY.US,D,19980612,000000,34.4969,35.724,34.2938,35.6116,6976423.7859485,0
+BMY.US,D,19980615,000000,34.9591,35.3228,34.5727,34.6368,5856969.2628479,0
+BMY.US,D,19980616,000000,34.6595,35.1867,34.5185,34.6595,6535341.4756941,0
+BMY.US,D,19980617,000000,34.7324,35.3996,34.6141,35.0754,5015559.6741826,0
+BMY.US,D,19980618,000000,34.8851,35.0556,34.5727,34.5727,4906676.3281786,0
+BMY.US,D,19980619,000000,34.7324,35.035,34.4752,34.7472,4821075.3391681,0
+BMY.US,D,19980622,000000,34.69,34.9039,34.0405,34.2277,3250346.7040089,0
+BMY.US,D,19980623,000000,34.2277,35.0961,34.1558,34.9591,4709273.962105,0
+BMY.US,D,19980624,000000,34.5727,35.5909,34.4258,35.2252,4181723.1675148,0
+BMY.US,D,19980625,000000,35.304,35.5909,34.8851,34.8851,4888912.4589913,0
+BMY.US,D,19980626,000000,35.4519,35.9545,35.3996,35.9545,3549645.7812209,0
+BMY.US,D,19980629,000000,36.1093,36.3182,35.6431,36.2453,6125694.9638765,0
+BMY.US,D,19980630,000000,35.8028,36.0344,35.035,35.2883,4985279.5215651,0
+BMY.US,D,19980701,000000,35.5701,35.8973,35.3858,35.8245,3300712.1635964,0
+BMY.US,D,19980702,000000,35.8973,36.7243,35.8028,36.5499,3432021.5320271,0
+BMY.US,D,19980706,000000,36.8179,36.8179,36.4326,36.681,4368342.21158,0
+BMY.US,D,19980707,000000,36.681,37.1639,36.6287,36.7795,5517493.4840091,0
+BMY.US,D,19980708,000000,37.1501,37.1501,36.7243,36.9185,3850108.6211677,0
+BMY.US,D,19980709,000000,36.5499,36.745,35.9979,36.1665,4595724.404404,0
+BMY.US,D,19980710,000000,36.5301,37.225,36.34,36.7016,7213414.3772878,0
+BMY.US,D,19980713,000000,36.8415,36.9569,36.5725,36.5725,3088177.8381295,0
+BMY.US,D,19980714,000000,36.9697,37.6852,36.7795,37.6852,4076616.2163655,0
+BMY.US,D,19980715,000000,37.4507,37.5285,37.0683,37.2437,3603505.5728556,0
+BMY.US,D,19980716,000000,37.1639,37.4733,37.0545,37.4733,3160967.2909148,0
+BMY.US,D,19980717,000000,37.4733,37.9139,37.4507,37.8775,4547981.7230807,0
+BMY.US,D,19980720,000000,37.8351,38.661,37.6458,38.6256,3536248.8124781,0
+BMY.US,D,19980721,000000,38.2974,38.2974,36.8179,36.8179,8551230.1564438,0
+BMY.US,D,19980722,000000,37.225,37.8775,36.7243,36.8751,6845409.6703128,0
+BMY.US,D,19980723,000000,36.8751,37.1639,35.8028,35.9161,5743711.9140986,0
+BMY.US,D,19980724,000000,35.9772,36.3813,35.5149,35.5583,6423534.0109446,0
+BMY.US,D,19980727,000000,35.5583,36.6474,35.3858,36.1881,4653086.6450011,0
+BMY.US,D,19980728,000000,35.8787,35.8973,34.9798,35.035,4691799.2580262,0
+BMY.US,D,19980729,000000,35.2252,35.5909,35.035,35.2883,3554883.2208339,0
+BMY.US,D,19980730,000000,35.304,36.1447,35.304,36.0344,4399203.7382576,0
+BMY.US,D,19980731,000000,35.9772,36.0502,34.5935,34.9798,4040221.9972799,0
+BMY.US,D,19980803,000000,34.7679,34.9039,34.2111,34.4752,4996341.8625377,0
+BMY.US,D,19980804,000000,34.5185,34.5935,32.772,32.8696,9248522.898911,0
+BMY.US,D,19980805,000000,32.3887,33.0766,31.9313,32.98,9618564.9516325,0
+BMY.US,D,19980806,000000,32.8825,32.98,32.4646,32.7888,5862207.7170753,0
+BMY.US,D,19980807,000000,32.7888,33.4817,32.7001,33.1939,7474281.8896679,0
+BMY.US,D,19980810,000000,32.8509,33.9587,32.8509,33.2895,4549724.8306465,0
+BMY.US,D,19980811,000000,32.4646,33.3121,32.3887,33.0204,5315150.9603464,0
+BMY.US,D,19980812,000000,33.3121,33.5389,32.7139,33.46,4961694.8094758,0
+BMY.US,D,19980813,000000,32.9977,33.7281,32.8696,33.0204,3652998.4640458,0
+BMY.US,D,19980814,000000,33.1584,33.2895,32.231,32.6567,4290318.3630248,0
+BMY.US,D,19980817,000000,32.5404,33.46,32.4104,33.46,4611157.7042788,0
+BMY.US,D,19980818,000000,33.0766,33.6946,32.9672,33.4817,5106105.8938544,0
+BMY.US,D,19980819,000000,33.7498,33.7498,33.0766,33.6946,4075167.3469801,0
+BMY.US,D,19980820,000000,33.6207,34.1114,33.46,33.4817,4364850.9233761,0
+BMY.US,D,19980821,000000,33.2323,33.7714,32.4646,33.6207,5972261.9281149,0
+BMY.US,D,19980824,000000,33.8444,34.3816,33.5585,33.6758,4341851.6438046,0
+BMY.US,D,19980825,000000,33.9962,34.2277,33.117,33.3289,5903261.0455571,0
+BMY.US,D,19980826,000000,33.117,34.69,33.0954,34.5727,6646848.6145766,0
+BMY.US,D,19980827,000000,34.69,34.9591,33.5024,33.6542,7490003.3400368,0
+BMY.US,D,19980828,000000,33.7281,33.8867,32.9455,33.4068,7493499.7013127,0
+BMY.US,D,19980831,000000,33.4284,33.4284,29.97,30.0469,9951055.1102202,0
+BMY.US,D,19980901,000000,30.5466,32.6163,30.4726,32.2733,10535964.08695,0
+BMY.US,D,19980902,000000,32.2517,32.772,31.471,31.7579,9151573.4476627,0
+BMY.US,D,19980903,000000,31.3932,32.9258,31.3105,32.772,7184013.8953686,0
+BMY.US,D,19980904,000000,32.8509,33.0431,31.3105,31.9845,7742720.4548168,0
+BMY.US,D,19980908,000000,33.3121,33.3121,32.5838,33.2323,8297060.1138206,0
+BMY.US,D,19980909,000000,32.9258,33.2895,32.7139,33.117,5342225.9460251,0
+BMY.US,D,19980910,000000,32.5404,32.6765,31.201,31.9511,8068217.8908527,0
+BMY.US,D,19980911,000000,31.9313,32.3689,31.5046,31.8653,6638110.75523,0
+BMY.US,D,19980914,000000,31.9313,32.5188,31.9313,32.1965,6695178.7576466,0
+BMY.US,D,19980915,000000,32.1965,32.6567,32.156,32.5404,6553099.257195,0
+BMY.US,D,19980916,000000,32.6361,32.7139,31.6603,32.0999,6667520.3686789,0
+BMY.US,D,19980917,000000,31.542,31.9067,31.3311,31.542,5724498.1609114,0
+BMY.US,D,19980918,000000,31.4248,31.6425,31.0079,31.2148,8126449.6560039,0
+BMY.US,D,19980921,000000,30.241,31.9067,30.2194,31.6938,7851024.4559895,0
+BMY.US,D,19980922,000000,31.6209,32.0033,31.0443,31.3735,6660243.5540907,0
+BMY.US,D,19980923,000000,31.8535,31.8535,30.4303,30.6767,15387608.743843,0
+BMY.US,D,19980924,000000,30.6905,31.6209,30.5466,30.6767,13836388.100053,0
+BMY.US,D,19980925,000000,30.6767,31.1813,30.6767,30.8916,7744462.5477684,0
+BMY.US,D,19980928,000000,31.0079,31.7579,30.9675,31.0837,6597060.4705915,0
+BMY.US,D,19980929,000000,31.4248,32.0033,31.2365,31.889,5836297.5087456,0
+BMY.US,D,19980930,000000,31.7362,32.3197,31.4326,32.0111,8182927.1528307,0
+BMY.US,D,19981001,000000,31.6603,31.8732,30.1415,30.5092,7628589.5230557,0
+BMY.US,D,19981002,000000,31.0512,31.064,29.3531,29.6191,10825651.721803,0
+BMY.US,D,19981005,000000,29.4693,30.1208,29.1194,29.8143,7756108.29203,0
+BMY.US,D,19981006,000000,30.7427,30.7742,29.8143,30.1622,7503396.250322,0
+BMY.US,D,19981007,000000,30.0469,30.2943,28.3093,28.5852,12269448.03512,0
+BMY.US,D,19981008,000000,27.2724,28.6385,27.2133,28.4246,13250028.224709,0
+BMY.US,D,19981009,000000,29.2791,29.5028,28.7133,29.3136,6802029.8309763,0
+BMY.US,D,19981012,000000,30.0469,30.4884,29.8143,29.8754,5962072.1555395,0
+BMY.US,D,19981013,000000,30.0055,30.3721,29.8872,29.9316,5007985.5775705,0
+BMY.US,D,19981014,000000,29.5797,30.6973,29.4309,30.4106,7398581.5081243,0
+BMY.US,D,19981015,000000,30.4106,32.3197,30.1415,31.7017,6682361.1337351,0
+BMY.US,D,19981016,000000,32.2793,32.3551,31.7362,32.1284,7925267.8512325,0
+BMY.US,D,19981019,000000,32.088,32.8006,32.0674,32.3551,4584374.9275517,0
+BMY.US,D,19981020,000000,32.6627,33.0135,32.5109,32.5681,5897732.4116067,0
+BMY.US,D,19981021,000000,32.5681,33.1092,32.2793,32.6439,4496446.413072,0
+BMY.US,D,19981022,000000,32.8144,33.5083,32.3335,33.5083,4730235.8959302,0
+BMY.US,D,19981023,000000,33.2185,33.8592,33.0707,33.4531,5119501.8479828,0
+BMY.US,D,19981026,000000,33.6689,34.07,33.2817,33.3191,4067591.2211393,0
+BMY.US,D,19981027,000000,33.7409,33.7852,33.2185,33.5083,4787590.0196119,0
+BMY.US,D,19981028,000000,33.4364,33.8592,33.3053,33.4945,3471907.0393165,0
+BMY.US,D,19981029,000000,33.3782,34.0356,33.2402,33.9903,4368054.0610859,0
+BMY.US,D,19981030,000000,34.0908,34.1272,33.6995,34.1046,3728119.5007581,0
+BMY.US,D,19981102,000000,34.0524,34.1883,33.6256,34.1489,5212954.9379552,0
+BMY.US,D,19981103,000000,34.2021,34.3392,33.9351,34.0524,3317888.5710371,0
+BMY.US,D,19981104,000000,34.2425,34.4919,33.3191,33.7212,4513044.4902958,0
+BMY.US,D,19981105,000000,33.5507,33.8168,32.913,33.8168,6141128.2637512,0
+BMY.US,D,19981106,000000,34.0524,34.6516,33.7714,34.6516,4335152.1448188,0
+BMY.US,D,19981109,000000,34.6703,34.7817,33.5507,33.7212,3984036.7094049,0
+BMY.US,D,19981110,000000,33.4008,34.7679,33.3782,34.5727,5020216.7543499,0
+BMY.US,D,19981111,000000,34.9719,34.9719,34.0119,34.4752,3888540.1859996,0
+BMY.US,D,19981112,000000,34.3816,34.4752,33.8355,34.0356,2627874.672387,0
+BMY.US,D,19981113,000000,34.3944,34.418,34.0119,34.2199,3143495.6306792,0
+BMY.US,D,19981116,000000,34.5343,34.6516,34.1716,34.4397,3353993.6250142,0
+BMY.US,D,19981117,000000,34.3816,35.377,34.3816,34.8625,5089509.8458593,0
+BMY.US,D,19981118,000000,35.1296,35.8028,34.6822,35.7614,4950053.1236718,0
+BMY.US,D,19981119,000000,36.2837,36.9027,35.8973,36.5499,6312610.2753509,0
+BMY.US,D,19981120,000000,36.6336,36.9569,36.399,36.9569,4982367.5781925,0
+BMY.US,D,19981123,000000,37.1156,37.7897,36.8268,37.7897,4741302.2953605,0
+BMY.US,D,19981124,000000,37.2102,37.9208,37.2102,37.5739,5115134.9475384,0
+BMY.US,D,19981125,000000,37.5739,37.906,37.5542,37.8223,3986069.9966936,0
+BMY.US,D,19981127,000000,37.906,38.0371,37.631,38.0174,1616437.0145794,0
+BMY.US,D,19981130,000000,38.0016,38.0016,37.5985,37.5985,4298471.8044681,0
+BMY.US,D,19981201,000000,37.769,38.729,37.4389,38.5023,6892283.8416964,0
+BMY.US,D,19981202,000000,38.5181,39.7511,38.1938,39.5618,7084439.6366272,0
+BMY.US,D,19981203,000000,39.5618,39.9038,38.4077,38.4817,5148614.179408,0
+BMY.US,D,19981204,000000,38.9428,39.1143,37.8223,38.8877,5065925.13377,0
+BMY.US,D,19981207,000000,39.271,39.3883,38.5388,39.1351,2697752.1817998,0
+BMY.US,D,19981208,000000,39.0611,40.0635,38.9222,39.6574,5780979.7161958,0
+BMY.US,D,19981209,000000,39.4839,39.7855,39.1351,39.3272,4574474.3200849,0
+BMY.US,D,19981210,000000,39.0198,39.0198,37.906,37.906,6770291.6774437,0
+BMY.US,D,19981211,000000,37.8223,38.6738,37.5985,38.5585,4693554.540965,0
+BMY.US,D,19981214,000000,38.2076,38.4077,37.019,37.3108,3929586.4121803,0
+BMY.US,D,19981215,000000,37.3108,37.8863,36.2089,37.8419,6529513.5304913,0
+BMY.US,D,19981216,000000,37.8419,37.906,37.2437,37.3836,3777028.9886594,0
+BMY.US,D,19981217,000000,37.1284,38.1731,37.0929,38.1327,3589238.0649443,0
+BMY.US,D,19981218,000000,38.1535,38.2076,37.019,37.2437,6515252.1102664,0
+BMY.US,D,19981221,000000,37.3284,38.1111,37.1501,37.3108,5032734.0523944,0
+BMY.US,D,19981222,000000,37.2437,39.0198,36.9569,39.0198,5188210.521589,0
+BMY.US,D,19981223,000000,38.9626,39.5944,38.868,39.5194,3903095.844405,0
+BMY.US,D,19981224,000000,39.6358,39.8082,39.348,39.4021,1719796.7997052,0
+BMY.US,D,19981228,000000,39.4268,39.8082,39.348,39.6899,2254918.6470641,0
+BMY.US,D,19981229,000000,39.6899,41.3665,39.617,41.2166,4152023.3743431,0
+BMY.US,D,19981230,000000,41.4285,41.6789,40.4666,40.5958,3150773.4598819,0
+BMY.US,D,19981231,000000,40.5258,41.2935,40.4065,41.2364,3338851.5194766,0
+BMY.US,D,19990104,000000,41.2364,41.9105,39.6899,40.1729,5148614.179408,0
+BMY.US,D,19990105,000000,40.1729,40.4065,39.8693,40.4065,3882129.8521222,0
+BMY.US,D,19990106,000000,40.5376,40.9811,40.1729,40.5582,6300092.9773064,0
+BMY.US,D,19990107,000000,40.1167,41.0255,40.1167,40.9268,5946932.0792309,0
+BMY.US,D,19990108,000000,40.9268,40.9624,40.2262,40.578,6412473.6992008,0
+BMY.US,D,19990111,000000,40.1926,40.3079,39.8457,40.1167,7098705.1153097,0
+BMY.US,D,19990112,000000,40.0349,40.2694,39.6899,39.7679,5504688.0354706,0
+BMY.US,D,19990113,000000,39.4189,39.5736,38.7783,38.8946,8795502.6354434,0
+BMY.US,D,19990114,000000,38.7989,38.8808,37.7769,38.0312,10362443.71499,0
+BMY.US,D,19990115,000000,38.6502,38.6827,38.1021,38.2756,5781561.0902559,0
+BMY.US,D,19990119,000000,38.0312,38.0509,37.4113,37.6024,8222527.5534693,0
+BMY.US,D,19990120,000000,37.7198,38.5319,37.6024,38.1603,7630044.4801276,0
+BMY.US,D,19990121,000000,38.0627,38.1465,37.5413,37.698,5819407.2225701,0
+BMY.US,D,19990122,000000,37.4113,37.8479,36.7509,36.7509,11457439.942989,0
+BMY.US,D,19990125,000000,36.3261,36.6958,36.3034,36.5794,8881973.149008,0
+BMY.US,D,19990126,000000,36.7913,38.3732,36.7913,37.9139,8146245.7978655,0
+BMY.US,D,19990127,000000,38.3377,39.6288,38.2421,39.3815,5924803.3388279,0
+BMY.US,D,19990128,000000,39.1065,39.8457,38.7428,39.5944,4372713.1704821,0
+BMY.US,D,19990129,000000,39.341,39.8457,38.3732,39.6515,5073206.006816,0
+BMY.US,D,19990201,000000,39.6288,40.2478,39.1479,39.8211,4494991.4560001,0
+BMY.US,D,19990202,000000,39.8812,40.1926,39.1291,40.1926,3726953.7087947,0
+BMY.US,D,19990203,000000,40.0763,40.3424,39.1291,40.2262,5160840.2831152,0
+BMY.US,D,19990204,000000,40.2694,41.3665,40.2143,40.3424,5371635.559474,0
+BMY.US,D,19990205,000000,40.3424,40.3424,38.7989,39.1479,6362687.5844444,0
+BMY.US,D,19990208,000000,38.9912,39.071,38.3377,38.8197,5222855.5454221,0
+BMY.US,D,19990209,000000,38.6502,38.8197,37.8705,37.8705,6066013.3147254,0
+BMY.US,D,19990210,000000,38.0105,38.2974,37.1787,37.7957,8479608.5248506,0
+BMY.US,D,19990211,000000,37.7957,38.937,37.7957,38.4875,5395503.3489852,0
+BMY.US,D,19990212,000000,38.7989,39.2632,38.3377,38.7783,5266819.802662,0
+BMY.US,D,19990216,000000,39.4189,39.9038,39.0316,39.0523,5856678.0685106,0
+BMY.US,D,19990217,000000,39.071,39.5736,38.9547,39.2425,5030986.8863709,0
+BMY.US,D,19990218,000000,39.4189,39.8082,38.5319,38.6827,5536420.1013167,0
+BMY.US,D,19990219,000000,38.6827,38.9912,38.4343,38.9143,4170946.9478073,0
+BMY.US,D,19990222,000000,39.071,40.1926,39.0523,39.8812,4218696.7314316,0
+BMY.US,D,19990223,000000,40.1926,40.6943,39.7284,40.6184,4984116.7734449,0
+BMY.US,D,19990224,000000,40.7711,40.9624,39.6515,39.9394,5612986.9635712,0
+BMY.US,D,19990225,000000,39.5736,39.7284,38.8808,39.4563,4934327.6148454,0
+BMY.US,D,19990226,000000,39.4406,39.4406,38.5506,38.937,4958498.7740669,0
+BMY.US,D,19990301,000000,39.0316,39.8457,38.6058,39.7679,3555467.6387373,0
+BMY.US,D,19990302,000000,39.7679,40.6539,39.6102,40.0763,4083315.7153513,0
+BMY.US,D,19990303,000000,39.8082,39.8812,38.2628,39.341,4336319.9660111,0
+BMY.US,D,19990304,000000,39.341,40.3877,39.1065,40.3079,3909356.0153489,0
+BMY.US,D,19990305,000000,41.0797,41.1211,39.8812,40.3424,4706798.3029311,0
+BMY.US,D,19990308,000000,39.5736,39.8082,38.8384,39.2632,6132685.6571996,0
+BMY.US,D,19990309,000000,39.4189,39.8457,38.9912,39.4189,4469373.456622,0
+BMY.US,D,19990310,000000,38.8808,39.4987,38.5319,38.9912,5604692.4907242,0
+BMY.US,D,19990311,000000,38.9912,39.3815,38.4875,38.6502,5684614.6828509,0
+BMY.US,D,19990312,000000,38.9547,39.1893,38.6502,38.7231,7032614.1468957,0
+BMY.US,D,19990315,000000,38.7989,40.5021,38.7989,40.2694,6262392.9494681,0
+BMY.US,D,19990316,000000,40.5021,40.5376,39.6515,39.9196,5886081.5942731,0
+BMY.US,D,19990317,000000,40.0349,40.6539,39.1893,39.4987,4565159.1451358,0
+BMY.US,D,19990318,000000,39.0316,39.0316,38.0312,38.7231,10057902.125092,0
+BMY.US,D,19990319,000000,38.9143,39.1065,37.3344,37.4447,7386642.5402966,0
+BMY.US,D,19990322,000000,38.18,38.3732,37.6024,38.1021,5098971.1252843,0
+BMY.US,D,19990323,000000,38.3377,38.4156,36.4838,36.8672,7287659.8017595,0
+BMY.US,D,19990324,000000,37.1008,37.1008,35.9398,36.1743,5946784.9601406,0
+BMY.US,D,19990325,000000,36.4838,37.7198,36.056,36.6021,8343350.8819154,0
+BMY.US,D,19990326,000000,36.4838,36.7913,36.0146,36.7913,7788863.0892069,0
+BMY.US,D,19990329,000000,37.9504,38.6502,37.6458,38.4559,6037774.566312,0
+BMY.US,D,19990330,000000,38.6256,40.4065,38.4669,40.1788,6449592.352979,0
+BMY.US,D,19990331,000000,40.8352,41.1063,39.5549,39.7855,6422665.5010049,0
+BMY.US,D,19990401,000000,40.2566,40.3316,39.1291,39.2031,5758712.9882323,0
+BMY.US,D,19990405,000000,39.8624,40.4065,39.4406,40.3316,4022315.0674601,0
+BMY.US,D,19990406,000000,40.3316,40.642,39.5194,39.7451,4336609.1311195,0
+BMY.US,D,19990407,000000,39.8624,40.0191,39.0523,39.5549,3357485.9278325,0
+BMY.US,D,19990408,000000,39.4781,40.097,39.2031,39.7126,4364704.8189002,0
+BMY.US,D,19990409,000000,39.5549,40.4469,39.0138,40.2143,4668948.1121593,0
+BMY.US,D,19990412,000000,40.097,40.8736,40.0191,40.7189,5272496.5703169,0
+BMY.US,D,19990413,000000,40.9486,41.9568,40.9486,41.881,6736956.5208211,0
+BMY.US,D,19990414,000000,41.8425,41.8425,40.0191,40.097,5219510.361694,0
+BMY.US,D,19990415,000000,39.0867,39.6358,36.609,38.2352,9773307.8546046,0
+BMY.US,D,19990416,000000,38.2352,38.4669,36.9569,38.0834,7125926.2054643,0
+BMY.US,D,19990419,000000,38.0834,38.4343,35.5209,35.6362,8690833.9977216,0
+BMY.US,D,19990420,000000,35.6816,36.7657,35.6816,36.7657,8494602.4966836,0
+BMY.US,D,19990421,000000,37.8479,39.9807,37.6912,39.8624,6002539.036889,0
+BMY.US,D,19990422,000000,40.8736,42.1914,40.5258,42.1914,10096337.748381,0
+BMY.US,D,19990423,000000,41.5714,42.6172,41.4552,41.606,7899061.3754934,0
+BMY.US,D,19990426,000000,41.535,42.3097,41.1486,42.1914,4926613.501444,0
+BMY.US,D,19990427,000000,42.3481,42.97,42.1155,42.9276,6542907.4553908,0
+BMY.US,D,19990428,000000,42.8941,42.97,40.6815,41.0303,5493334.5001607,0
+BMY.US,D,19990429,000000,40.913,41.535,40.4469,40.4873,5580672.5090506,0
+BMY.US,D,19990430,000000,40.372,40.4065,39.0523,39.4406,5650546.9746202,0
+BMY.US,D,19990503,000000,38.2352,40.9486,38.2352,40.913,6735791.743472,0
+BMY.US,D,19990504,000000,40.7593,41.881,40.642,41.7647,6351627.2727006,0
+BMY.US,D,19990505,000000,41.4906,42.2683,40.8736,42.0751,6390784.2868397,0
+BMY.US,D,19990506,000000,42.0397,42.149,41.2669,41.9233,5880263.7952143,0
+BMY.US,D,19990507,000000,41.7647,42.1155,41.3399,41.881,4129312.2452656,0
+BMY.US,D,19990510,000000,41.2669,41.6493,40.8736,40.913,5496096.2805998,0
+BMY.US,D,19990511,000000,41.2669,41.5714,40.8736,41.1486,5487068.2415303,0
+BMY.US,D,19990512,000000,41.5714,42.8941,40.8736,42.8941,6739720.3304889,0
+BMY.US,D,19990513,000000,42.8528,43.0853,42.2683,43.04,3833074.2597452,0
+BMY.US,D,19990514,000000,41.881,42.1914,41.0669,41.5714,4545218.9280271,0
+BMY.US,D,19990517,000000,41.4906,42.4989,41.0669,42.0397,3662751.9524224,0
+BMY.US,D,19990518,000000,41.5714,42.6595,41.4906,41.9233,3765382.2297834,0
+BMY.US,D,19990519,000000,42.6172,43.4342,42.4269,43.4342,5955666.8947342,0
+BMY.US,D,19990520,000000,43.4342,43.4342,42.149,42.8104,5339602.1531465,0
+BMY.US,D,19990521,000000,42.3481,42.5432,41.6493,42.149,4773181.4802968,0
+BMY.US,D,19990524,000000,42.4269,42.4269,40.1788,40.4469,4659924.1315475,0
+BMY.US,D,19990525,000000,40.5258,41.2984,40.1788,40.1788,5053847.1637675,0
+BMY.US,D,19990526,000000,41.5714,41.5714,40.4873,41.2669,5945475.09293,0
+BMY.US,D,19990527,000000,40.6815,42.3481,40.6026,40.7189,5623470.974327,0
+BMY.US,D,19990528,000000,40.7189,43.2746,40.7189,42.6595,5901951.1783465,0
+BMY.US,D,19990601,000000,42.2683,42.2683,41.0669,41.7647,3599866.150947,0
+BMY.US,D,19990602,000000,41.4552,41.7243,40.4873,40.7189,4460349.4760102,0
+BMY.US,D,19990603,000000,40.9486,41.2669,40.642,40.913,3144224.1238296,0
+BMY.US,D,19990604,000000,41.2226,42.4269,40.8352,42.4269,5356342.2763885,0
+BMY.US,D,19990607,000000,42.149,42.2683,41.6493,42.149,2673004.7215903,0
+BMY.US,D,19990608,000000,42.149,42.3481,41.3841,41.606,2889328.6318993,0
+BMY.US,D,19990609,000000,41.3399,42.0397,41.2984,41.7647,3371459.1975634,0
+BMY.US,D,19990610,000000,41.0303,41.2669,40.0635,40.5258,5303360.1262233,0
+BMY.US,D,19990611,000000,40.4873,41.2226,40.4065,40.7593,3547750.4814927,0
+BMY.US,D,19990614,000000,40.7593,41.0303,39.7855,40.2892,3115980.3023441,0
+BMY.US,D,19990615,000000,40.2892,41.809,40.2892,41.3399,4144018.0666044,0
+BMY.US,D,19990616,000000,41.5714,41.881,40.989,41.606,3052370.0661761,0
+BMY.US,D,19990617,000000,41.5714,42.3097,41.2669,42.1914,3342489.9267708,0
+BMY.US,D,19990618,000000,41.9233,42.1155,41.4187,41.7883,5038123.6841698,0
+BMY.US,D,19990621,000000,41.1822,42.1914,40.8736,42.0751,3864511.0727964,0
+BMY.US,D,19990622,000000,42.3481,43.3929,42.2683,42.8104,5845759.802785,0
+BMY.US,D,19990623,000000,43.0115,43.04,41.9233,42.1155,5202621.0901329,0
+BMY.US,D,19990624,000000,42.1155,42.8528,41.9233,42.6172,6124387.1258948,0
+BMY.US,D,19990625,000000,42.7768,42.8941,41.7647,41.809,3627959.809499,0
+BMY.US,D,19990628,000000,42.6595,42.7768,42.2683,42.4269,3400140.3178619,0
+BMY.US,D,19990629,000000,41.881,43.2026,41.8425,42.8941,6180579.5160708,0
+BMY.US,D,19990630,000000,43.109,43.8403,42.557,43.8403,6962590.5330071,0
+BMY.US,D,19990701,000000,43.6915,43.8403,43.1386,43.2253,5365074.0480487,0
+BMY.US,D,19990702,000000,43.5732,44.6603,43.3406,44.6603,5500899.4652429,0
+BMY.US,D,19990706,000000,44.3469,45.7858,44.1172,44.9649,6650924.3206839,0
+BMY.US,D,19990707,000000,45.1265,45.5158,44.6978,45.2842,5856529.934806,0
+BMY.US,D,19990708,000000,44.5006,45.2842,44.1922,45.2842,5408457.9458429,0
+BMY.US,D,19990709,000000,45.0822,45.5927,44.816,45.434,4020567.9014365,0
+BMY.US,D,19990712,000000,45.5927,46.0598,44.9649,46.0598,4163521.9995144,0
+BMY.US,D,19990713,000000,46.0598,46.9922,45.7524,46.8345,6112596.2917718,0
+BMY.US,D,19990714,000000,46.9203,46.9203,45.434,46.5675,6162965.8098169,0
+BMY.US,D,19990715,000000,46.5675,47.3027,46.2531,46.9518,5142793.336506,0
+BMY.US,D,19990716,000000,46.9518,47.2692,46.4088,46.6433,5974880.6479214,0
+BMY.US,D,19990719,000000,46.6433,46.6867,45.4005,45.5927,3389220.0229075,0
+BMY.US,D,19990720,000000,45.1265,45.4754,44.0384,44.5006,4360923.3509736,0
+BMY.US,D,19990721,000000,44.3469,44.4258,43.109,43.6471,4927344.0238232,0
+BMY.US,D,19990722,000000,43.3406,43.9221,42.7147,43.9221,4490773.7038747,0
+BMY.US,D,19990723,000000,43.724,44.1922,43.4894,43.724,4589326.2458996,0
+BMY.US,D,19990726,000000,43.4165,43.9004,43.4165,43.4894,3043634.2360583,0
+BMY.US,D,19990727,000000,43.8068,43.8817,42.6369,43.1386,3670617.2433717,0
+BMY.US,D,19990728,000000,43.0637,43.2973,42.557,42.9079,2762099.0280335,0
+BMY.US,D,19990729,000000,42.2466,42.5196,41.1211,41.8563,4212435.5458733,0
+BMY.US,D,19990730,000000,42.3245,42.4063,41.3901,41.3901,3640769.3164953,0
+BMY.US,D,19990802,000000,40.4607,41.9391,40.4607,41.5064,3847772.9787831,0
+BMY.US,D,19990803,000000,41.9391,41.9391,41.3901,41.6651,3516597.7604779,0
+BMY.US,D,19990804,000000,41.6217,42.2052,40.6539,40.7711,4361206.4283954,0
+BMY.US,D,19990805,000000,40.7711,41.196,39.7945,40.9624,4067883.4300909,0
+BMY.US,D,19990806,000000,40.7711,41.5488,40.6943,40.8884,4491351.0194771,0
+BMY.US,D,19990809,000000,40.5376,41.2364,40.5376,41.0383,4586555.3339307,0
+BMY.US,D,19990810,000000,41.0047,41.1211,40.1423,40.2262,5024003.2953487,0
+BMY.US,D,19990811,000000,40.4607,40.8431,40.1099,40.3789,3600009.2115797,0
+BMY.US,D,19990812,000000,41.3113,42.4802,41.1211,41.8188,4772890.2859596,0
+BMY.US,D,19990813,000000,42.0111,43.4165,41.9746,42.557,5959451.4065042,0
+BMY.US,D,19990816,000000,42.4802,42.9079,42.4063,42.9079,4895463.8242724,0
+BMY.US,D,19990817,000000,42.9444,43.0223,42.1707,42.9444,2966331.7783526,0
+BMY.US,D,19990818,000000,42.4063,42.9079,42.0889,42.2052,3282806.248391,0
+BMY.US,D,19990819,000000,41.7035,42.3245,41.4699,42.2052,2722937.9554368,0
+BMY.US,D,19990820,000000,42.2466,44.0384,42.2466,43.9999,5267983.5653965,0
+BMY.US,D,19990823,000000,44.3469,45.5503,44.2335,45.434,6723558.5374638,0
+BMY.US,D,19990824,000000,45.1994,45.6341,45.0822,45.434,4321323.9649493,0
+BMY.US,D,19990825,000000,45.982,47.2692,45.9415,47.2692,6337361.7940181,0
+BMY.US,D,19990826,000000,47.3027,47.3027,45.2842,45.5927,4515661.1808736,0
+BMY.US,D,19990827,000000,45.5503,45.708,44.5006,44.5805,2977105.9688311,0
+BMY.US,D,19990830,000000,44.3085,45.1994,44.3085,44.9649,3625927.5368247,0
+BMY.US,D,19990831,000000,45.0486,45.9031,43.8068,43.8068,5645303.4473207,0
+BMY.US,D,19990901,000000,43.8403,44.6603,43.5732,44.6603,4623530.9270764,0
+BMY.US,D,19990902,000000,44.1922,44.544,43.8817,44.2335,4078945.7710636,0
+BMY.US,D,19990903,000000,44.7303,45.6705,44.7303,45.5158,3147282.171678,0
+BMY.US,D,19990907,000000,45.6705,45.6705,44.5006,44.7766,2259580.8003036,0
+BMY.US,D,19990908,000000,44.9649,45.1265,44.3085,44.9649,3554154.7276836,0
+BMY.US,D,19990909,000000,44.816,44.9353,43.9221,44.6603,3566526.9358668,0
+BMY.US,D,19990910,000000,45.8677,45.9031,44.7303,45.6705,4299926.7615399,0
+BMY.US,D,19990913,000000,45.5158,45.8253,45.1659,45.7858,2292478.6581131,0
+BMY.US,D,19990914,000000,45.3611,45.6341,44.6978,44.9353,3605103.5905602,0
+BMY.US,D,19990915,000000,46.0598,46.0598,44.816,44.9649,3734234.5818407,0
+BMY.US,D,19990916,000000,44.816,45.8677,44.3469,45.6705,4554384.9546571,0
+BMY.US,D,19990917,000000,45.6705,46.7172,45.1994,46.6009,5505266.3656874,0
+BMY.US,D,19990920,000000,46.5261,46.9203,45.6341,45.7524,2277483.6716658,0
+BMY.US,D,19990921,000000,45.7524,45.8253,44.1922,44.7766,3263591.4805894,0
+BMY.US,D,19990922,000000,44.9649,45.0822,43.8068,44.4642,3955933.9193232,0
+BMY.US,D,19990923,000000,44.5805,44.5805,42.7542,43.2253,3642232.3904825,0
+BMY.US,D,19990924,000000,42.6733,43.2568,42.4398,43.2568,4465442.8403762,0
+BMY.US,D,19990927,000000,43.4165,43.4579,42.557,42.6733,3795944.4452083,0
+BMY.US,D,19990928,000000,42.3245,42.5975,41.3537,42.1707,4327874.315616,0
+BMY.US,D,19990929,000000,41.9953,42.149,40.9012,40.9012,5797431.6889438,0
+BMY.US,D,19990930,000000,41.2078,42.5354,41.2078,42.149,6034716.5184636,0
+BMY.US,D,19991001,000000,42.4595,44.0187,41.9105,43.9004,5160113.8191937,0
+BMY.US,D,19991004,000000,43.9428,44.8407,43.9004,44.8407,2861083.7957995,0
+BMY.US,D,19991005,000000,44.6869,44.7175,43.5545,44.3351,3138983.6403734,0
+BMY.US,D,19991006,000000,44.3696,46.4364,44.1754,46.2028,4221314.4366237,0
+BMY.US,D,19991007,000000,46.2028,46.2028,44.9215,45.5779,2941878.5563235,0
+BMY.US,D,19991008,000000,45.6193,47.7284,45.6193,47.4112,4760954.3619751,0
+BMY.US,D,19991011,000000,47.4112,48.0794,47.3786,47.69,4522649.8449678,0
+BMY.US,D,19991012,000000,47.4564,47.5717,46.8681,47.145,4108060.1317176,0
+BMY.US,D,19991013,000000,47.2189,47.6536,46.4807,46.5951,3370879.8527321,0
+BMY.US,D,19991014,000000,46.1288,46.2855,44.9215,45.9692,4142560.0656893,0
+BMY.US,D,19991015,000000,46.1288,46.1288,43.7427,43.861,5527542.2251806,0
+BMY.US,D,19991018,000000,44.3351,45.1925,44.1024,44.6475,4557445.0317344,0
+BMY.US,D,19991019,000000,45.8953,48.038,45.2685,47.5363,6904654.0206507,0
+BMY.US,D,19991020,000000,47.5363,47.5363,45.9337,47.3382,7278777.8671659,0
+BMY.US,D,19991021,000000,46.1288,47.1805,46.0126,46.7961,5396672.1847919,0
+BMY.US,D,19991022,000000,47.2633,48.0044,46.5191,47.4564,3474090.4895387,0
+BMY.US,D,19991025,000000,46.9115,47.145,46.2855,46.7104,3557939.2394536,0
+BMY.US,D,19991026,000000,46.7528,46.7961,44.8407,44.9935,4945975.3883358,0
+BMY.US,D,19991027,000000,45.1925,46.9853,45.0388,46.9479,8912975.7070893,0
+BMY.US,D,19991028,000000,47.7679,48.7052,47.4564,48.6618,5849689.4044164,0
+BMY.US,D,19991029,000000,49.2433,49.4877,47.4939,47.9611,5158079.5172906,0
+BMY.US,D,19991101,000000,48.8619,48.8619,47.9227,48.2371,3813708.3143957,0
+BMY.US,D,19991102,000000,48.8619,48.8619,46.6798,46.6798,4362083.0552505,0
+BMY.US,D,19991103,000000,47.0642,47.7679,46.8681,47.5363,5832077.7273914,0
+BMY.US,D,19991104,000000,48.0044,48.1198,46.8286,47.6112,5938781.6816307,0
+BMY.US,D,19991105,000000,48.312,48.4273,47.2189,47.5363,4857902.798609,0
+BMY.US,D,19991108,000000,48.0044,48.3888,47.6536,48.038,3589385.1840345,0
+BMY.US,D,19991109,000000,49.1723,49.1723,46.9479,47.2189,7710545.0024712,0
+BMY.US,D,19991110,000000,46.9853,48.3888,46.8681,48.038,4870717.3786774,0
+BMY.US,D,19991111,000000,48.2371,48.5879,47.8851,48.0794,3294157.754472,0
+BMY.US,D,19991112,000000,48.2371,48.2715,47.4564,48.1543,2552180.3785298,0
+BMY.US,D,19991115,000000,48.0794,48.2371,47.6112,47.7679,3646449.1279935,0
+BMY.US,D,19991117,000000,48.0794,48.4273,47.1805,47.3786,4606648.7578161,0
+BMY.US,D,19991118,000000,47.4564,47.7679,46.5537,46.9115,4104416.6513514,0
+BMY.US,D,19991119,000000,46.8286,47.6112,46.4807,47.4564,4598788.5399389,0
+BMY.US,D,19991122,000000,47.6112,47.69,46.6365,47.145,3502189.2211628,0
+BMY.US,D,19991123,000000,47.2189,47.3786,46.1288,46.4028,3324010.7544205,0
+BMY.US,D,19991124,000000,46.5191,47.2633,46.4028,46.7528,2154477.9076119,0
+BMY.US,D,19991126,000000,47.2958,47.3786,46.9479,46.9479,1244934.9317141,0
+BMY.US,D,19991129,000000,46.8681,46.8681,45.8953,46.5537,4063366.366713,0
+BMY.US,D,19991130,000000,46.2028,46.3181,45.3847,45.5779,4140959.0041415,0
+BMY.US,D,19991201,000000,45.3463,45.6193,44.6869,45.0388,4579136.4733242,0
+BMY.US,D,19991202,000000,45.1551,45.1551,44.4858,44.8112,3891593.160776,0
+BMY.US,D,19991203,000000,44.9579,46.5537,44.9579,45.5779,4342289.9572321,0
+BMY.US,D,19991206,000000,44.3351,44.4514,43.243,43.8284,6719924.1886273,0
+BMY.US,D,19991207,000000,43.04,43.04,41.6414,41.6414,8594900.1755032,0
+BMY.US,D,19991208,000000,42.5354,42.6172,41.3231,42.2121,6437665.5605243,0
+BMY.US,D,19991209,000000,42.3845,42.3845,41.4828,41.5616,5142793.336506,0
+BMY.US,D,19991210,000000,42.3845,43.04,41.7952,42.6172,4677978.1804576,0
+BMY.US,D,19991213,000000,42.3845,42.4191,41.4423,41.5616,5947952.7813328,0
+BMY.US,D,19991214,000000,41.4108,42.149,41.2078,41.2512,6364723.9155765,0
+BMY.US,D,19991215,000000,41.2512,42.8852,41.0915,42.149,7639216.5944441,0
+BMY.US,D,19991216,000000,41.0511,41.2935,39.5342,40.3158,8778174.0358404,0
+BMY.US,D,19991217,000000,39.7284,39.9256,38.7172,38.7921,10946042.824508,0
+BMY.US,D,19991220,000000,38.8335,39.2572,37.4251,38.3515,6852689.5287443,0
+BMY.US,D,19991221,000000,37.6586,38.4817,37.4251,37.5413,7394648.8626496,0
+BMY.US,D,19991222,000000,37.8557,40.1926,37.8557,39.4563,5421124.3922065,0
+BMY.US,D,19991223,000000,40.511,42.4595,40.3937,41.6414,6920379.5294773,0
+BMY.US,D,19991227,000000,41.2078,42.4595,40.9762,42.4595,4856155.6325854,0
+BMY.US,D,19991228,000000,42.4595,42.4595,41.3231,41.9953,3957394.9640816,0
+BMY.US,D,19991229,000000,41.5262,41.6,40.3503,40.9012,2706196.8175803,0
+BMY.US,D,19991230,000000,40.4351,41.0511,40.2754,40.7445,3051930.7381342,0
+BMY.US,D,19991231,000000,40.8608,40.8608,40.0763,40.0763,1636385.3486034,0
+BMY.US,D,20000103,000000,40.1167,40.511,39.7284,40.233,4944375.3414025,0
+BMY.US,D,20000104,000000,38.0105,38.1268,36.7982,37.1925,14675617.282338,0
+BMY.US,D,20000105,000000,37.6162,37.7769,36.675,36.951,10007245.471167,0
+BMY.US,D,20000106,000000,36.9924,37.6586,36.5271,37.4665,10144810.952084,0
+BMY.US,D,20000107,000000,38.5585,43.5732,38.4008,42.9444,15121063.449194,0
+BMY.US,D,20000110,000000,43.0291,43.0291,41.8494,42.4802,9855851.8103811,0
+BMY.US,D,20000111,000000,42.4802,42.6369,41.6967,41.8878,7880285.9357337,0
+BMY.US,D,20000112,000000,41.8878,42.3983,41.7311,41.7725,5165203.1251021,0
+BMY.US,D,20000113,000000,42.1648,42.2052,40.7909,40.989,6099202.3668722,0
+BMY.US,D,20000114,000000,42.2397,42.2397,41.2226,42.1244,6284660.692046,0
+BMY.US,D,20000118,000000,41.1486,41.7725,40.7593,40.9486,5240616.3707662,0
+BMY.US,D,20000119,000000,40.9486,41.4256,39.9314,40.166,5803251.5172314,0
+BMY.US,D,20000120,000000,40.2823,40.4005,38.524,38.7921,6388023.5210149,0
+BMY.US,D,20000121,000000,38.251,38.7921,37.3108,38.3663,8124411.2956431,0
+BMY.US,D,20000124,000000,39.4987,39.5806,36.3666,36.7982,7084581.6826454,0
+BMY.US,D,20000125,000000,37.225,38.0903,37.1077,37.5413,8781091.052285,0
+BMY.US,D,20000126,000000,37.5413,38.7172,37.3108,38.5585,9502979.0627995,0
+BMY.US,D,20000127,000000,39.1893,39.3815,38.7566,39.0316,10626074.022423,0
+BMY.US,D,20000128,000000,39.7363,41.2226,39.4268,40.2823,10519809.396225,0
+BMY.US,D,20000131,000000,40.2823,42.0061,38.9912,41.5418,7610388.3550553,0
+BMY.US,D,20000201,000000,40.2823,40.913,39.6574,40.5188,6129771.684598,0
+BMY.US,D,20000202,000000,40.7593,40.8736,40.2074,40.642,4788025.2891962,0
+BMY.US,D,20000203,000000,40.913,41.1063,40.0034,40.989,4287257.271333,0
+BMY.US,D,20000204,000000,40.989,41.1063,39.8151,40.5582,4307502.8873808,0
+BMY.US,D,20000207,000000,40.2823,40.5582,39.2632,40.2823,4681037.2429205,0
+BMY.US,D,20000208,000000,40.4005,40.4409,39.0671,39.9748,6521799.4170899,0
+BMY.US,D,20000209,000000,39.6574,39.8151,38.8749,39.1893,4917440.3725131,0
+BMY.US,D,20000210,000000,39.2632,39.2632,37.8557,38.4817,5589842.5941382,0
+BMY.US,D,20000211,000000,37.8557,38.0903,37.4665,37.6162,4974504.316472,0
+BMY.US,D,20000214,000000,37.698,38.7921,37.698,38.324,4600678.766595,0
+BMY.US,D,20000215,000000,38.5585,39.0316,38.0509,38.9143,6839147.47014,0
+BMY.US,D,20000216,000000,38.9143,40.0034,38.8749,39.8526,6271852.1996642,0
+BMY.US,D,20000217,000000,40.2823,40.2823,39.4987,39.8151,6206635.8288763,0
+BMY.US,D,20000218,000000,39.341,39.341,37.4665,37.4665,8481497.7368925,0
+BMY.US,D,20000222,000000,37.9346,38.251,37.225,37.5828,8060214.6123429,0
+BMY.US,D,20000223,000000,37.9346,38.2076,37.3836,37.5828,5758855.0342506,0
+BMY.US,D,20000224,000000,37.0683,37.3836,35.8905,36.2837,8384110.986831,0
+BMY.US,D,20000225,000000,36.3666,36.4838,34.7166,35.5002,7343556.9391406,0
+BMY.US,D,20000228,000000,34.7984,35.8619,34.7984,35.309,7763683.4032564,0
+BMY.US,D,20000229,000000,35.8165,37.0683,35.5002,35.8905,6998260.3173999,0
+BMY.US,D,20000301,000000,35.5435,35.7426,31.5046,32.1354,21586966.743518,0
+BMY.US,D,20000302,000000,32.6439,33.5832,32.3689,33.0431,15304924.771278,0
+BMY.US,D,20000303,000000,32.9189,32.9525,31.5046,32.2941,13085669.82092,0
+BMY.US,D,20000306,000000,31.6603,31.6603,28.6877,29.1115,25369090.111157,0
+BMY.US,D,20000307,000000,29.1115,29.627,26.6032,27.2724,24993946.577154,0
+BMY.US,D,20000308,000000,27.7435,30.6461,27.7435,29.9375,23882797.68766,0
+BMY.US,D,20000309,000000,30.6835,33.9351,30.2943,33.6995,21572995.503015,0
+BMY.US,D,20000310,000000,33.0766,33.6995,32.5256,32.8371,17911548.344732,0
+BMY.US,D,20000313,000000,31.6603,32.7612,31.5046,31.9383,8233003.4473098,0
+BMY.US,D,20000314,000000,29.7788,31.0768,29.7788,30.0537,14202211.386034,0
+BMY.US,D,20000315,000000,30.8787,32.2103,30.4421,31.6603,14828032.659841,0
+BMY.US,D,20000316,000000,32.0545,35.3415,32.0171,34.9167,22034748.552758,0
+BMY.US,D,20000317,000000,34.484,35.1523,33.3486,33.5447,10523592.893381,0
+BMY.US,D,20000320,000000,33.5447,33.6995,33.0352,33.1939,4835779.1312782,0
+BMY.US,D,20000321,000000,32.9928,33.6995,32.4872,33.3851,8305502.7203724,0
+BMY.US,D,20000322,000000,34.3263,34.5609,33.6995,34.2485,8413957.899093,0
+BMY.US,D,20000323,000000,34.2485,35.6175,34.2485,35.1089,7801529.5355706,0
+BMY.US,D,20000324,000000,34.8773,35.3415,34.3658,34.484,7783911.7708591,0
+BMY.US,D,20000327,000000,34.484,34.5274,33.9755,34.2485,6598662.5467537,0
+BMY.US,D,20000328,000000,33.9351,34.7984,33.8168,34.5274,6277966.2661322,0
+BMY.US,D,20000329,000000,36.0502,36.6415,35.4647,36.2837,7873444.3907298,0
+BMY.US,D,20000330,000000,36.3666,37.1501,35.8905,35.8905,7436142.5337876,0
+BMY.US,D,20000331,000000,35.9339,37.7769,35.1927,35.8165,8030806.0135084,0
+BMY.US,D,20000403,000000,37.3836,38.7172,36.8347,38.6738,9247211.0024718,0
+BMY.US,D,20000404,000000,38.8749,41.5418,38.7921,41.5418,16339653.917609,0
+BMY.US,D,20000405,000000,40.4351,41.1822,39.5273,40.5504,8829707.3166202,0
+BMY.US,D,20000406,000000,39.3342,39.6436,37.7611,38.0696,10974860.917753,0
+BMY.US,D,20000407,000000,37.6794,37.8351,36.8958,37.4447,9937365.9325257,0
+BMY.US,D,20000410,000000,37.4447,38.937,37.2437,38.6256,6450904.2494183,0
+BMY.US,D,20000411,000000,39.962,40.7909,39.4929,40.4351,7602093.8822082,0
+BMY.US,D,20000412,000000,40.4351,41.6917,40.1167,40.7909,8175208.9809717,0
+BMY.US,D,20000413,000000,40.511,42.557,40.1167,41.8494,7575889.435698,0
+BMY.US,D,20000414,000000,41.535,41.7725,39.3342,39.8812,8368390.5510765,0
+BMY.US,D,20000417,000000,39.8812,40.9082,39.4929,40.8244,8351652.4570633,0
+BMY.US,D,20000418,000000,40.7535,41.0669,39.4101,40.9811,6105604.5838343,0
+BMY.US,D,20000419,000000,41.0669,41.7725,28.945,32.0545,48337826.744926,0
+BMY.US,D,20000420,000000,31.8574,31.8574,30.8344,31.471,56543909.427949,0
+BMY.US,D,20000424,000000,30.8787,31.542,30.8787,31.1538,22230249.531417,0
+BMY.US,D,20000425,000000,31.471,32.7267,31.1882,31.9383,25165002.4507,0
+BMY.US,D,20000426,000000,32.5681,33.1584,32.095,32.4518,18357293.82284,0
+BMY.US,D,20000427,000000,32.095,33.3486,32.0545,32.8825,16579125.241194,0
+BMY.US,D,20000428,000000,33.6689,33.7064,32.6843,32.9977,12852176.605472,0
+BMY.US,D,20000501,000000,32.9977,32.9977,32.1354,32.4104,9251867.0680247,0
+BMY.US,D,20000502,000000,32.095,32.7612,31.9383,32.4518,6829688.2199439,0
+BMY.US,D,20000503,000000,32.2941,32.7612,31.9383,31.9383,7155913.1345157,0
+BMY.US,D,20000504,000000,32.1354,33.1584,32.1354,32.7612,6998260.3173999,0
+BMY.US,D,20000505,000000,32.6105,33.8217,32.4518,33.2737,6260500.6935831,0
+BMY.US,D,20000508,000000,32.8006,34.2573,32.7267,34.0582,8013195.3510978,0
+BMY.US,D,20000509,000000,34.3736,34.4554,33.0766,33.7498,6773929.0701234,0
+BMY.US,D,20000510,000000,33.4364,33.9095,33.117,33.7852,6743367.8693128,0
+BMY.US,D,20000511,000000,34.5727,34.6141,33.4364,33.5891,7704575.0112502,0
+BMY.US,D,20000512,000000,33.9399,34.5343,33.1584,34.2573,4407646.3448092,0
+BMY.US,D,20000515,000000,34.6141,35.3228,34.3017,35.0488,5469892.848704,0
+BMY.US,D,20000516,000000,35.788,36.064,34.966,35.5149,7015871.9944249,0
+BMY.US,D,20000517,000000,35.8747,36.0274,35.442,35.7554,7128690.0151323,0
+BMY.US,D,20000518,000000,36.1093,36.2621,35.3228,35.7554,5613282.2163661,0
+BMY.US,D,20000519,000000,35.716,36.3034,35.5583,35.9102,7262621.1472127,0
+BMY.US,D,20000522,000000,36.3478,36.4976,35.992,36.1881,7501503.9944369,0
+BMY.US,D,20000523,000000,36.812,36.812,36.0274,36.1093,7017188.9639362,0
+BMY.US,D,20000524,000000,35.6293,36.4198,35.5977,35.7554,6429066.7033526,0
+BMY.US,D,20000525,000000,35.7554,35.7554,35.0054,35.1661,7053428.9616306,0
+BMY.US,D,20000526,000000,35.2381,35.8747,34.7768,35.3996,4442003.2181484,0
+BMY.US,D,20000530,000000,35.3228,35.992,35.0054,35.3996,4177064.0581186,0
+BMY.US,D,20000531,000000,35.5583,35.6726,34.6516,34.6516,4382760.8970393,0
+BMY.US,D,20000601,000000,34.4554,34.5727,33.117,33.5507,8502606.7898078,0
+BMY.US,D,20000602,000000,33.5507,33.5891,32.0171,32.0171,12256053.095607,0
+BMY.US,D,20000605,000000,32.2517,32.4872,31.7017,32.3335,9878124.626031,0
+BMY.US,D,20000606,000000,32.9593,33.2737,32.3335,32.9977,7350687.649253,0
+BMY.US,D,20000607,000000,33.3486,33.8217,32.7267,33.0766,5623908.2731401,0
+BMY.US,D,20000608,000000,32.4518,32.6843,32.2517,32.4518,6011130.7917599,0
+BMY.US,D,20000609,000000,32.4518,32.7612,32.095,32.5256,4136150.7464263,0
+BMY.US,D,20000612,000000,33.117,33.2323,32.6439,32.7612,5370465.7090529,0
+BMY.US,D,20000613,000000,32.095,33.7852,32.095,33.5083,6848465.6889324,0
+BMY.US,D,20000614,000000,33.5083,34.7768,33.4758,34.3017,7354477.2340951,0
+BMY.US,D,20000615,000000,34.6141,35.0823,34.4919,34.6516,5844592.9962071,0
+BMY.US,D,20000616,000000,34.0582,34.6141,33.393,33.4364,8431131.2626905,0
+BMY.US,D,20000619,000000,33.7498,34.6141,33.4364,34.6141,5469308.4308006,0
+BMY.US,D,20000620,000000,34.143,34.5727,33.0431,33.5083,6636945.977881,0
+BMY.US,D,20000621,000000,33.3486,34.3017,33.3486,34.0582,5214560.0579605,0
+BMY.US,D,20000622,000000,34.143,34.143,33.6689,33.8217,4854702.7047425,0
+BMY.US,D,20000623,000000,33.8217,34.0582,33.6689,33.9095,4972763.2381349,0
+BMY.US,D,20000626,000000,33.9095,34.4919,33.7852,34.143,6401262.209909,0
+BMY.US,D,20000627,000000,34.3736,35.7554,34.2159,35.3996,8983289.5007008,0
+BMY.US,D,20000628,000000,35.716,35.716,33.9095,34.1716,9174716.8024813,0
+BMY.US,D,20000629,000000,34.4554,36.6553,33.7498,36.4198,11904933.601735,0
+BMY.US,D,20000630,000000,35.6293,36.7243,35.2381,36.6553,11501840.484427,0
+BMY.US,D,20000703,000000,36.6553,36.6553,35.5149,36.3478,2196545.8505091,0
+BMY.US,D,20000705,000000,36.6553,37.5621,36.2956,37.2437,5517205.3335151,0
+BMY.US,D,20000706,000000,37.1284,37.4447,36.6169,36.812,4937390.7357659,0
+BMY.US,D,20000707,000000,37.3689,37.3689,36.1093,36.6553,5554764.3299497,0
+BMY.US,D,20000710,000000,36.5794,37.3689,36.4198,37.1727,5494201.995486,0
+BMY.US,D,20000711,000000,37.1284,37.5621,36.6553,37.086,4953398.3073999,0
+BMY.US,D,20000712,000000,36.4572,36.6553,35.0005,35.4066,6951092.9224501,0
+BMY.US,D,20000713,000000,34.9167,34.9591,33.1821,34.1272,11463990.293656,0
+BMY.US,D,20000714,000000,33.2629,34.7166,32.7888,34.6822,12066077.707054,0
+BMY.US,D,20000717,000000,33.4945,35.035,33.2629,34.7886,10213084.356106,0
+BMY.US,D,20000718,000000,34.76,34.8408,33.2185,33.5389,6775971.4889419,0
+BMY.US,D,20000719,000000,33.3782,33.7714,32.708,33.1032,5988274.5728209,0
+BMY.US,D,20000720,000000,32.8637,33.4206,31.7579,32.2251,9672426.772496,0
+BMY.US,D,20000721,000000,32.1146,32.3887,31.4848,31.6425,11734907.561822,0
+BMY.US,D,20000724,000000,31.8406,32.156,31.4848,31.6002,9994873.2629842,0
+BMY.US,D,20000725,000000,31.4405,31.6425,30.3781,30.8502,12766139.332262,0
+BMY.US,D,20000726,000000,30.3347,30.9675,30.178,30.178,16092474.568309,0
+BMY.US,D,20000727,000000,30.4185,32.3887,30.3781,31.9156,8845575.8860792,0
+BMY.US,D,20000728,000000,32.0742,32.6627,31.4405,31.7579,7353746.7117158,0
+BMY.US,D,20000731,000000,31.7579,32.6291,31.1232,32.6291,5366684.2411262,0
+BMY.US,D,20000801,000000,31.4405,33.3348,31.4405,32.9051,7503545.398641,0
+BMY.US,D,20000802,000000,33.4206,33.9676,33.4206,33.6542,11222049.398583,0
+BMY.US,D,20000803,000000,34.1272,34.4022,33.8523,34.2425,10576141.803191,0
+BMY.US,D,20000804,000000,33.9676,33.9676,32.7464,33.1032,6275347.5463257,0
+BMY.US,D,20000807,000000,33.0648,33.3348,32.7464,32.9327,4917878.6859406,0
+BMY.US,D,20000808,000000,31.7579,32.708,31.7579,32.4576,6924745.4153073,0
+BMY.US,D,20000809,000000,32.231,33.9676,32.0742,32.8637,10289515.260029,0
+BMY.US,D,20000810,000000,32.8637,33.2964,32.0742,32.3887,6386712.6391901,0
+BMY.US,D,20000811,000000,32.7888,32.7888,32.156,32.2034,8845718.9467118,0
+BMY.US,D,20000814,000000,31.9156,32.3887,31.9156,31.9954,3913572.7528599,0
+BMY.US,D,20000815,000000,34.2879,34.2879,33.1821,33.4206,11682060.355374,0
+BMY.US,D,20000816,000000,33.2185,33.6127,32.7464,33.0204,5294771.4151957,0
+BMY.US,D,20000817,000000,33.0648,33.5773,32.9051,33.4945,3614277.7341055,0
+BMY.US,D,20000818,000000,33.0204,33.1821,32.231,32.231,5126484.4243905,0
+BMY.US,D,20000821,000000,33.4945,34.0119,33.0204,33.9291,6038935.2852034,0
+BMY.US,D,20000822,000000,34.3658,35.2301,34.2111,34.8408,8621393.7871219,0
+BMY.US,D,20000823,000000,34.9591,35.4716,34.7984,35.4716,6075038.3099517,0
+BMY.US,D,20000824,000000,35.3928,35.4352,34.76,35.3169,4858340.0974221,0
+BMY.US,D,20000825,000000,35.2775,35.6658,35.1148,35.6658,3581234.7864345,0
+BMY.US,D,20000828,000000,35.2301,35.6658,35.0005,35.035,4061040.8704725,0
+BMY.US,D,20000829,000000,34.8773,34.9591,33.6946,33.8128,6064850.5666052,0
+BMY.US,D,20000830,000000,33.5773,33.8947,33.4945,33.5773,5221686.7096154,0
+BMY.US,D,20000831,000000,33.2629,33.8947,33.2629,33.5083,5328690.9897217,0
+BMY.US,D,20000901,000000,34.0524,34.1272,33.5389,33.6542,4233400.5235416,0
+BMY.US,D,20000905,000000,33.733,34.0119,32.6627,33.4945,5701206.6723882,0
+BMY.US,D,20000906,000000,34.0524,34.0524,31.5548,32.1906,10838177.136763,0
+BMY.US,D,20000907,000000,32.0742,32.7888,31.9156,32.0742,11670120.372932,0
+BMY.US,D,20000908,000000,32.6291,32.8637,32.3137,32.6439,5704992.1987726,0
+BMY.US,D,20000911,000000,31.9156,32.9051,31.9156,32.7464,4805647.1123653,0
+BMY.US,D,20000912,000000,32.8637,33.1377,32.3887,33.0707,5299282.3908872,0
+BMY.US,D,20000913,000000,32.9051,33.8128,32.6627,33.0204,5427971.0102826,0
+BMY.US,D,20000914,000000,33.0204,33.8947,32.7464,33.6946,8883133.8678993,0
+BMY.US,D,20000915,000000,34.1272,34.7166,33.2185,33.7714,12096796.1731,0
+BMY.US,D,20000918,000000,33.4531,34.2425,33.2185,33.8128,4726160.1898229,0
+BMY.US,D,20000919,000000,33.9291,34.76,33.8523,34.6822,6588180.5652267,0
+BMY.US,D,20000920,000000,34.6822,35.3474,34.6822,35.2833,6226288.9101054,0
+BMY.US,D,20000921,000000,35.3928,36.34,35.2775,35.7082,7923952.9109499,0
+BMY.US,D,20000922,000000,37.2102,37.2102,36.0196,36.6958,9454364.8276931,0
+BMY.US,D,20000925,000000,36.4976,36.4976,35.8687,36.2887,5063163.353331,0
+BMY.US,D,20000926,000000,36.4198,36.6169,35.3169,36.1389,7471370.9609098,0
+BMY.US,D,20000927,000000,36.34,36.34,35.1927,35.7082,6886022.6561381,0
+BMY.US,D,20000928,000000,36.1813,37.5621,36.0196,36.6553,12445303.034852,0
+BMY.US,D,20000929,000000,36.2621,36.34,35.7082,36.34,11905804.140904,0
+BMY.US,D,20001002,000000,36.1813,36.34,35.5515,36.0196,5847219.8329289,0
+BMY.US,D,20001003,000000,35.4716,36.6169,35.4352,35.788,5457954.8954907,0
+BMY.US,D,20001004,000000,35.8245,36.4976,35.0666,35.2252,6210565.4305078,0
+BMY.US,D,20001005,000000,35.2705,36.2256,35.2252,35.8973,5193014.7208466,0
+BMY.US,D,20001006,000000,36.4976,36.4976,35.1523,35.7082,4533278.945585,0
+BMY.US,D,20001009,000000,36.5794,36.6553,35.7082,35.8245,4377223.1315592,0
+BMY.US,D,20001010,000000,36.1004,37.0111,35.8687,36.812,4952528.7828458,0
+BMY.US,D,20001011,000000,36.812,37.2516,36.1389,37.0545,7476900.6094744,0
+BMY.US,D,20001012,000000,37.296,37.6498,36.5794,37.0545,6951240.0415404,0
+BMY.US,D,20001013,000000,36.4976,37.2516,36.0196,37.1284,4891680.3271169,0
+BMY.US,D,20001016,000000,37.296,38.0834,36.9697,38.0834,6861277.2251575,0
+BMY.US,D,20001017,000000,37.8419,38.6827,37.769,37.8105,5659573.9990753,0
+BMY.US,D,20001018,000000,37.8419,38.324,36.9697,37.3689,7912170.1937422,0
+BMY.US,D,20001019,000000,36.812,37.769,36.6958,37.4113,7044699.2191993,0
+BMY.US,D,20001020,000000,38.2421,38.7172,37.8105,38.5989,6932901.9005939,0
+BMY.US,D,20001023,000000,38.5585,39.9127,38.5585,39.3539,8801030.2547793,0
+BMY.US,D,20001024,000000,39.3539,39.4711,38.6827,39.2386,7331331.8500477,0
+BMY.US,D,20001025,000000,38.7989,41.1822,38.7989,39.7511,7985824.0980097,0
+BMY.US,D,20001026,000000,39.5944,39.9462,38.8808,39.7511,6152913.0101878,0
+BMY.US,D,20001027,000000,39.5944,39.6288,38.4008,38.7172,8082343.3527459,0
+BMY.US,D,20001030,000000,38.7172,39.1143,38.2007,38.5989,6675234.4820803,0
+BMY.US,D,20001031,000000,38.6412,38.8384,38.0834,38.6827,6627775.8927933,0
+BMY.US,D,20001101,000000,39.271,40.2262,38.9547,40.2262,7167999.2214336,0
+BMY.US,D,20001102,000000,40.1867,40.303,39.4347,40.303,6660672.7359884,0
+BMY.US,D,20001103,000000,39.9866,40.0261,38.998,39.3144,3980393.2290387,0
+BMY.US,D,20001106,000000,39.3539,39.7855,38.4817,39.5125,7426389.045411,0
+BMY.US,D,20001107,000000,39.1962,39.6702,38.4817,38.7566,4480141.5594142,0
+BMY.US,D,20001108,000000,39.3539,40.6263,39.3539,39.5549,6904076.7050483,0
+BMY.US,D,20001109,000000,39.4347,40.7839,38.7566,40.6608,7074686.1482506,0
+BMY.US,D,20001110,000000,40.6608,41.258,40.2262,40.7839,6871611.0729797,0
+BMY.US,D,20001113,000000,39.9866,40.4666,38.0834,38.6827,8220780.3874457,0
+BMY.US,D,20001114,000000,38.5585,39.9866,38.2007,39.8693,5674133.7159383,0
+BMY.US,D,20001115,000000,39.5125,40.303,39.5125,39.9866,4426721.0958214,0
+BMY.US,D,20001116,000000,40.4666,40.4666,39.5549,40.1867,5256772.0761048,0
+BMY.US,D,20001117,000000,40.2262,41.4187,40.1099,41.258,7160576.3023695,0
+BMY.US,D,20001120,000000,41.2166,41.812,41.0185,41.3399,5014395.9114479,0
+BMY.US,D,20001121,000000,41.258,43.0035,41.2166,42.4476,8052784.5909779,0
+BMY.US,D,20001122,000000,41.8878,43.7999,41.6582,43.1218,9548404.3647977,0
+BMY.US,D,20001124,000000,43.04,43.2815,42.5708,42.8458,2967646.718635,0
+BMY.US,D,20001127,000000,43.0035,45.23,42.7266,44.8702,9231053.2679043,0
+BMY.US,D,20001128,000000,44.3548,45.0319,44.2335,44.6751,9022597.6923877,0
+BMY.US,D,20001129,000000,45.1472,46.4935,44.7914,45.8174,11162947.094263,0
+BMY.US,D,20001130,000000,46.0992,46.2925,43.9999,43.9999,12821888.335939,0
+BMY.US,D,20001201,000000,43.9999,43.9999,42.2899,43.0035,9626572.2886,0
+BMY.US,D,20001204,000000,43.0035,44.5874,42.8852,44.1922,7290421.5821986,0
+BMY.US,D,20001205,000000,43.8768,44.471,42.9611,43.9576,5203782.8236387,0
+BMY.US,D,20001206,000000,44.0315,44.0315,41.4187,41.9312,8135035.3231882,0
+BMY.US,D,20001207,000000,41.9312,43.2026,41.7725,42.6881,5460138.3457129,0
+BMY.US,D,20001208,000000,42.6034,44.0315,41.8563,43.2815,6017975.3806071,0
+BMY.US,D,20001211,000000,43.2815,43.6403,42.2466,42.4861,5665540.9464531,0
+BMY.US,D,20001212,000000,42.2466,43.1218,42.2466,43.0035,3441338.7362051,0
+BMY.US,D,20001213,000000,43.3997,45.0319,43.3997,44.8702,8376975.2036464,0
+BMY.US,D,20001214,000000,44.1922,44.5164,43.3199,43.5614,7005685.2656928,0
+BMY.US,D,20001215,000000,42.9276,43.9142,42.6881,43.2815,11144749.98472,0
+BMY.US,D,20001218,000000,43.1218,44.7037,42.6034,43.517,4631975.5628569,0
+BMY.US,D,20001219,000000,43.4756,44.9865,43.2026,44.471,5970660.8665672,0
+BMY.US,D,20001220,000000,44.471,46.2925,44.4326,45.4222,9143420.0062195,0
+BMY.US,D,20001221,000000,45.0624,45.1866,43.1572,44.1172,8971933.9361621,0
+BMY.US,D,20001222,000000,43.7181,43.8768,42.5708,43.3997,6724436.1789332,0
+BMY.US,D,20001226,000000,43.3997,44.9865,43.3997,44.4326,3771203.0726854,0
+BMY.US,D,20001227,000000,44.5164,46.0204,44.4326,45.6617,5604979.6266037,0
+BMY.US,D,20001228,000000,45.6617,46.6916,45.4646,46.4935,4686275.6971479,0
+BMY.US,D,20001229,000000,46.9715,47.5274,46.8178,46.9371,5509779.3706078,0
+BMY.US,D,20010102,000000,46.3339,46.6493,44.9865,45.3847,6179997.1273963,0
+BMY.US,D,20010103,000000,45.5158,45.5572,42.3353,42.5708,12607322.752412,0
+BMY.US,D,20010104,000000,41.0974,41.2166,38.7103,40.1867,20411033.708976,0
+BMY.US,D,20010105,000000,41.4187,42.2121,39.5874,40.9762,13987346.491254,0
+BMY.US,D,20010108,000000,41.6128,42.493,40.8175,41.4552,6369094.8744786,0
+BMY.US,D,20010109,000000,41.4187,43.4894,41.4187,42.4122,7602671.1978107,0
+BMY.US,D,20010110,000000,43.1642,43.2509,41.5418,42.0111,7860774.9005229,0
+BMY.US,D,20010111,000000,42.0553,42.0553,40.1423,41.0974,8134598.0243752,0
+BMY.US,D,20010112,000000,41.1417,42.8941,41.1417,42.8104,5922624.9616777,0
+BMY.US,D,20010116,000000,42.6527,43.45,42.0553,43.2883,5318353.0834418,0
+BMY.US,D,20010117,000000,43.0115,43.1326,41.4995,42.0553,7692350.9367717,0
+BMY.US,D,20010118,000000,42.3688,44.3233,42.0968,42.97,10713712.35718,0
+BMY.US,D,20010119,000000,42.2959,43.5308,41.6582,42.0968,6497635.3601693,0
+BMY.US,D,20010122,000000,41.812,42.8104,41.7725,42.6527,4701409.6857701,0
+BMY.US,D,20010123,000000,42.1372,42.5354,40.9407,42.2121,8032408.0896705,0
+BMY.US,D,20010124,000000,41.0974,41.5714,40.3877,41.3399,13342171.44747,0
+BMY.US,D,20010125,000000,40.7839,41.6582,40.7839,41.0185,16955573.569335,0
+BMY.US,D,20010126,000000,41.3399,41.5714,40.6184,40.8175,8694471.3904013,0
+BMY.US,D,20010129,000000,41.2935,41.3901,39.0257,39.6022,8453116.9424608,0
+BMY.US,D,20010130,000000,39.6358,39.9541,39.0947,39.7215,7691623.4582358,0
+BMY.US,D,20010131,000000,39.2031,39.4406,38.2974,39.4406,11613351.681768,0
+BMY.US,D,20010201,000000,39.1893,40.5306,39.1893,40.2212,10146265.909156,0
+BMY.US,D,20010202,000000,40.8431,41.4621,40.3651,41.1555,8355435.9542189,0
+BMY.US,D,20010205,000000,41.258,41.671,40.7968,40.9702,4940882.0239697,0
+BMY.US,D,20010206,000000,40.919,41.2876,40.4005,40.4942,4084328.300538,0
+BMY.US,D,20010207,000000,40.9082,41.5616,40.303,41.4029,6328916.1436231,0
+BMY.US,D,20010208,000000,41.4828,41.5714,40.6263,41.2226,4258586.2971786,0
+BMY.US,D,20010209,000000,40.6883,41.4423,40.6883,40.9486,3831034.8847699,0
+BMY.US,D,20010212,000000,41.3182,41.7528,40.7909,41.5192,4883086.5430172,0
+BMY.US,D,20010213,000000,41.9953,41.9953,39.888,40.166,4662106.5671553,0
+BMY.US,D,20010214,000000,40.4005,40.4607,39.3272,39.6643,4622659.3732934,0
+BMY.US,D,20010215,000000,39.5057,40.9702,38.9015,40.3385,9243280.386226,0
+BMY.US,D,20010216,000000,40.3385,40.3385,39.6771,40.1364,6376662.8834041,0
+BMY.US,D,20010220,000000,39.8151,40.24,39.8151,39.9866,4237915.5576908,0
+BMY.US,D,20010221,000000,40.4607,40.6883,39.8211,39.8211,4554819.209627,0
+BMY.US,D,20010222,000000,39.1893,39.6771,38.6136,39.348,6337941.1388493,0
+BMY.US,D,20010223,000000,38.998,39.5549,38.8808,39.4643,6187126.8228943,0
+BMY.US,D,20010226,000000,39.5411,40.5258,39.2878,40.5258,4755999.999784,0
+BMY.US,D,20010227,000000,39.5057,39.8575,38.998,39.549,8147120.3954918,0
+BMY.US,D,20010228,000000,39.7284,40.4607,39.5057,40.4065,7997322.723181,0
+BMY.US,D,20010301,000000,40.4005,40.4351,39.6643,40.3247,5703097.9136588,0
+BMY.US,D,20010302,000000,40.2074,41.0974,40.1423,40.9082,5459411.8817914,0
+BMY.US,D,20010305,000000,40.4005,40.4607,40.0191,40.4005,3665086.5801925,0
+BMY.US,D,20010306,000000,40.6184,40.7535,39.3667,39.5057,6033403.6074099,0
+BMY.US,D,20010307,000000,39.5057,39.5057,37.7543,38.6136,9813341.4955986,0
+BMY.US,D,20010308,000000,38.6136,39.4781,38.3919,39.4505,6673922.5856411,0
+BMY.US,D,20010309,000000,39.9541,40.7839,39.8211,40.2694,7485490.3351164,0
+BMY.US,D,20010312,000000,40.2694,40.7535,39.212,39.5057,6754131.9136473,0
+BMY.US,D,20010313,000000,39.4455,39.4505,37.3975,38.868,9735024.4234773,0
+BMY.US,D,20010314,000000,37.972,38.4215,36.9569,37.5285,8433756.0701835,0
+BMY.US,D,20010315,000000,36.7016,37.5147,36.2571,37.361,8532303.5391363,0
+BMY.US,D,20010316,000000,36.3182,36.9569,35.4647,35.7712,13869145.941073,0
+BMY.US,D,20010319,000000,36.3182,37.631,36.1575,37.2812,6365456.4671845,0
+BMY.US,D,20010320,000000,36.7016,37.5985,35.8107,36.126,8940053.7366113,0
+BMY.US,D,20010321,000000,36.126,36.3182,34.5047,34.8851,6683825.2223367,0
+BMY.US,D,20010322,000000,34.4092,35.171,32.3689,35.0488,11334577.239568,0
+BMY.US,D,20010323,000000,36.0028,36.4493,35.0488,36.0274,7234961.7436306,0
+BMY.US,D,20010326,000000,36.3182,36.9569,35.9398,36.5429,5049479.2487086,0
+BMY.US,D,20010327,000000,36.5429,37.4389,36.4493,37.1215,5592172.1488363,0
+BMY.US,D,20010328,000000,36.7016,37.7198,36.7016,37.3836,4428903.5314293,0
+BMY.US,D,20010329,000000,37.9139,38.6965,37.3108,37.9582,7081962.9628389,0
+BMY.US,D,20010330,000000,38.4559,38.5506,36.7016,37.8479,7811571.1744412,0
+BMY.US,D,20010402,000000,37.4389,37.8775,36.4976,37.1156,5251094.2938354,0
+BMY.US,D,20010403,000000,36.6415,37.1787,34.7246,35.3612,10850110.016905,0
+BMY.US,D,20010404,000000,35.3612,36.4729,35.3169,36.2453,6512484.2421407,0
+BMY.US,D,20010405,000000,37.2664,37.3975,36.5035,37.2437,4933890.3160323,0
+BMY.US,D,20010406,000000,37.2437,37.4921,35.8461,36.8179,4655703.3355788,0
+BMY.US,D,20010409,000000,36.3104,37.4585,36.3104,37.4585,4727471.0716478,0
+BMY.US,D,20010410,000000,37.972,37.972,36.2394,37.3975,5606151.5062536,0
+BMY.US,D,20010411,000000,36.5035,36.5035,35.7082,36.0925,6411455.0263276,0
+BMY.US,D,20010412,000000,36.5035,37.3975,36.1221,37.1215,5739927.4023285,0
+BMY.US,D,20010416,000000,37.4585,37.7198,36.6169,37.019,4276487.1393121,0
+BMY.US,D,20010417,000000,37.019,38.324,37.019,38.324,6131810.0449589,0
+BMY.US,D,20010418,000000,37.4921,37.9582,35.9703,36.7243,12246879.966676,0
+BMY.US,D,20010419,000000,35.8619,36.2758,35.7082,36.2453,8007806.7339369,0
+BMY.US,D,20010420,000000,36.1813,36.5794,35.4716,36.0502,10440760.787111,0
+BMY.US,D,20010423,000000,36.5035,36.9776,36.3104,36.4729,6078532.6419988,0
+BMY.US,D,20010424,000000,36.4729,36.5646,35.0912,35.1592,10310036.851198,0
+BMY.US,D,20010425,000000,35.0912,36.5351,34.9099,36.406,10271896.480703,0
+BMY.US,D,20010426,000000,35.8619,36.7982,35.8333,36.5271,7266406.6735971,0
+BMY.US,D,20010427,000000,36.5646,36.9776,35.6047,36.9776,5816499.3376552,0
+BMY.US,D,20010430,000000,36.9776,37.2605,35.8619,35.8619,9074710.3179989,0
+BMY.US,D,20010501,000000,36.1447,36.3104,35.171,35.4795,11820792.642869,0
+BMY.US,D,20010502,000000,35.4795,35.8461,35.0488,35.0606,8185111.6176673,0
+BMY.US,D,20010503,000000,35.0912,35.5435,34.7098,35.2538,6838127.7826524,0
+BMY.US,D,20010504,000000,35.3474,36.0196,35.3474,35.7486,6837840.6467728,0
+BMY.US,D,20010507,000000,36.34,36.6474,35.992,36.5794,6910625.0264862,0
+BMY.US,D,20010508,000000,35.8905,36.3862,35.7614,35.8619,5700185.9702862,0
+BMY.US,D,20010509,000000,36.2453,36.5035,35.7614,35.8619,8246252.282348,0
+BMY.US,D,20010510,000000,36.1221,36.1221,35.4716,35.5515,4449721.3900074,0
+BMY.US,D,20010511,000000,36.0196,36.0196,35.4854,35.8461,4952233.5300509,0
+BMY.US,D,20010514,000000,35.7959,36.2758,35.7358,35.8165,4830243.3950269,0
+BMY.US,D,20010515,000000,35.7959,36.0196,35.716,36.0196,4010671.3524273,0
+BMY.US,D,20010516,000000,35.2538,36.8347,35.2538,36.4326,11792841.030335,0
+BMY.US,D,20010517,000000,36.5646,36.6898,35.992,36.2453,9352457.9704104,0
+BMY.US,D,20010518,000000,36.4326,36.4326,35.7358,35.8619,8556617.7589903,0
+BMY.US,D,20010521,000000,35.992,36.268,35.1227,35.4066,13826490.536428,0
+BMY.US,D,20010522,000000,35.4115,35.5435,35.0666,35.1789,8188898.1586661,0
+BMY.US,D,20010523,000000,35.1789,35.377,34.5185,34.7472,10958272.986674,0
+BMY.US,D,20010524,000000,34.5481,34.5481,33.255,34.2573,19702381.343512,0
+BMY.US,D,20010525,000000,34.5185,34.7768,34.0652,34.7098,6578863.3610489,0
+BMY.US,D,20010529,000000,34.8694,35.3415,34.5047,34.6822,9196407.2294567,0
+BMY.US,D,20010530,000000,34.7984,35.2381,34.69,35.1523,8689961.4293243,0
+BMY.US,D,20010531,000000,34.6437,34.9443,34.4022,34.7324,9331057.7231578,0
+BMY.US,D,20010601,000000,35.3474,36.2453,35.1227,36.0196,8976884.2398955,0
+BMY.US,D,20010604,000000,36.1813,36.5499,35.8905,36.5035,7053721.1705822,0
+BMY.US,D,20010605,000000,36.4729,37.2161,36.0846,37.0811,7302215.4601649,0
+BMY.US,D,20010606,000000,37.0466,37.0545,35.9545,36.2453,6567800.0054617,0
+BMY.US,D,20010607,000000,36.34,36.6622,36.1813,36.2956,5467561.264777,0
+BMY.US,D,20010608,000000,35.65,36.2887,35.2203,36.1517,8556319.4623522,0
+BMY.US,D,20010611,000000,36.2453,36.2621,35.6658,35.9102,5305397.4719697,0
+BMY.US,D,20010612,000000,35.8619,36.0698,35.2538,35.4115,6710753.0889253,0
+BMY.US,D,20010613,000000,35.5081,36.1743,35.304,35.8619,5001729.4650843,0
+BMY.US,D,20010614,000000,35.8687,36.3666,35.8619,35.925,4737372.6937291,0
+BMY.US,D,20010615,000000,35.8619,36.5587,35.4115,35.5435,10569446.362662,0
+BMY.US,D,20010618,000000,35.4716,35.8619,34.7768,35.2627,8151922.5655205,0
+BMY.US,D,20010619,000000,35.4716,35.7801,34.966,35.1867,6342892.4571972,0
+BMY.US,D,20010620,000000,35.0606,35.3682,34.966,35.3228,8103883.6167878,0
+BMY.US,D,20010621,000000,35.2833,35.4795,34.8201,35.4519,6460661.7962525,0
+BMY.US,D,20010622,000000,34.8979,34.9916,34.3263,34.8694,7659158.8407816,0
+BMY.US,D,20010625,000000,34.7098,35.035,34.0986,34.4505,5123434.4934574,0
+BMY.US,D,20010626,000000,33.8749,34.1933,33.7852,34.1114,6109248.0642005,0
+BMY.US,D,20010627,000000,33.9399,33.9676,33.2323,33.3634,6327901.5292076,0
+BMY.US,D,20010628,000000,33.3289,34.1272,33.1742,33.7498,8284824.8785836,0
+BMY.US,D,20010629,000000,34.1933,34.3263,33.0431,33.4866,9057675.9565763,0
+BMY.US,D,20010702,000000,33.8444,34.4258,33.8217,34.2347,5180060.1239889,0
+BMY.US,D,20010703,000000,34.76,34.8201,34.3816,34.5343,3318626.1957173,0
+BMY.US,D,20010705,000000,34.5343,34.5669,34.0524,34.2347,5237412.2184419,0
+BMY.US,D,20010706,000000,34.4969,34.4969,33.7852,34.1834,5698151.6683831,0
+BMY.US,D,20010709,000000,34.696,34.9039,34.3194,34.7393,5154141.7987439,0
+BMY.US,D,20010710,000000,34.76,35.0823,34.4022,35.0823,8013483.5015918,0
+BMY.US,D,20010711,000000,34.9532,34.9798,34.0838,34.352,6804643.4777107,0
+BMY.US,D,20010712,000000,34.1834,34.1834,33.2136,33.7143,10600456.023045,0
+BMY.US,D,20010713,000000,33.7922,34.69,33.6689,33.9587,5853916.2880715,0
+BMY.US,D,20010716,000000,33.9587,34.0838,33.3634,33.6256,4801567.3478005,0
+BMY.US,D,20010717,000000,33.6689,34.4022,33.3703,34.1272,10394032.720202,0
+BMY.US,D,20010718,000000,34.3086,35.3996,34.2425,35.3474,10161551.075327,0
+BMY.US,D,20010719,000000,35.2627,35.7554,35.1454,35.7554,11538523.868622,0
+BMY.US,D,20010720,000000,35.7554,36.3616,35.724,36.0698,5812131.4225962,0
+BMY.US,D,20010723,000000,36.1999,36.2956,35.3297,35.925,4478397.4372339,0
+BMY.US,D,20010724,000000,35.4066,35.583,35.1789,35.2045,6171408.4163687,0
+BMY.US,D,20010725,000000,35.6944,36.6898,35.5002,36.5351,8584131.0580967,0
+BMY.US,D,20010726,000000,36.0432,36.7874,35.9339,36.2256,5863668.7618337,0
+BMY.US,D,20010727,000000,36.6287,36.8475,36.0432,36.3261,4987609.0762632,0
+BMY.US,D,20010730,000000,36.6898,36.8603,36.064,36.6958,4177208.1333656,0
+BMY.US,D,20010731,000000,37.2664,38.5585,37.1422,38.0696,10734962.441499,0
+BMY.US,D,20010801,000000,38.1021,38.1021,37.2053,37.3284,8661422.3550439,0
+BMY.US,D,20010802,000000,37.6242,37.7543,37.2664,37.6714,7282565.4227791,0
+BMY.US,D,20010803,000000,37.4389,37.6458,36.9234,37.2053,3444832.0536377,0
+BMY.US,D,20010806,000000,37.2664,37.6852,37.0348,37.355,6602598.2360716,0
+BMY.US,D,20010807,000000,36.2089,36.3666,35.8107,36.3104,5263761.7548135,0
+BMY.US,D,20010808,000000,36.3104,36.6218,35.9467,36.0146,4882507.198186,0
+BMY.US,D,20010809,000000,36.334,36.4976,35.5583,36.3566,5784182.8539057,0
+BMY.US,D,20010810,000000,36.268,36.5942,35.9841,36.4976,4625716.4065274,0
+BMY.US,D,20010813,000000,36.1172,36.4326,35.8845,36.1389,3460699.6084824,0
+BMY.US,D,20010814,000000,36.3666,36.5429,35.9161,36.1329,3689249.6224987,0
+BMY.US,D,20010815,000000,36.1329,36.5301,36.0787,36.1447,4125386.7020918,0
+BMY.US,D,20010816,000000,36.334,36.5587,36.1389,36.4326,5364643.8515365,0
+BMY.US,D,20010817,000000,35.724,36.3034,35.4066,35.4066,7003356.7256091,0
+BMY.US,D,20010820,000000,36.0432,36.812,35.5268,36.7657,7796723.3070841,0
+BMY.US,D,20010821,000000,36.9992,37.6242,36.7243,36.9362,4816852.5139706,0
+BMY.US,D,20010822,000000,37.3344,37.4861,36.4661,37.2516,4805935.2628593,0
+BMY.US,D,20010823,000000,37.2378,37.9652,37.0111,37.6852,5857121.4550102,0
+BMY.US,D,20010824,000000,37.6852,38.3663,37.3108,38.0105,4527455.0588398,0
+BMY.US,D,20010827,000000,38.1021,38.5585,37.8775,37.8775,4269934.7594165,0
+BMY.US,D,20010828,000000,37.8705,38.2007,37.4665,37.7848,5655059.9795405,0
+BMY.US,D,20010829,000000,37.8775,37.9386,37.1579,37.2437,4343598.8098282,0
+BMY.US,D,20010830,000000,37.3048,37.8223,36.7243,37.0466,3944290.2042904,0
+BMY.US,D,20010831,000000,37.0111,37.019,36.0274,36.1329,6945121.9166146,0
+BMY.US,D,20010904,000000,36.3666,37.1422,36.3666,36.8958,6533157.0108575,0
+BMY.US,D,20010905,000000,37.2664,38.4609,37.225,38.4481,9086355.0476461,0
+BMY.US,D,20010906,000000,38.0696,38.0755,36.8525,36.9569,9998224.5343987,0
+BMY.US,D,20010907,000000,37.1727,37.2378,35.8619,36.1575,8233587.8652132,0
+BMY.US,D,20010910,000000,35.788,37.5473,35.7426,37.4113,6218716.8427222,0
+BMY.US,D,20010917,000000,38.5585,38.6196,36.9185,37.5285,11260626.053276,0
+BMY.US,D,20010918,000000,36.8475,37.086,36.2453,36.3616,7265532.075971,0
+BMY.US,D,20010919,000000,36.0432,36.675,33.9351,36.0432,8578449.2173696,0
+BMY.US,D,20010920,000000,34.8201,35.716,33.6127,35.0054,10262873.514706,0
+BMY.US,D,20010921,000000,33.1821,33.9528,32.5759,32.8312,15915312.745211,0
+BMY.US,D,20010924,000000,33.7281,33.7794,32.3483,32.506,13318875.900489,0
+BMY.US,D,20010925,000000,33.1515,34.2347,32.5188,33.5507,14945792.867367,0
+BMY.US,D,20010926,000000,33.9528,34.7166,33.8217,34.28,10689402.195784,0
+BMY.US,D,20010927,000000,35.2045,36.0432,34.4752,35.9161,10919115.972535,0
+BMY.US,D,20010928,000000,36.5301,36.5351,35.309,35.7614,11706369.502156,0
+BMY.US,D,20011001,000000,36.0432,36.8672,35.9467,36.7578,7176730.9930938,0
+BMY.US,D,20011002,000000,36.7578,37.4182,36.0787,37.3344,7581132.9629976,0
+BMY.US,D,20011003,000000,37.5236,37.5236,36.6622,36.7016,7594522.8294395,0
+BMY.US,D,20011004,000000,36.7095,36.9776,36.2394,36.2837,7680703.1632812,0
+BMY.US,D,20011005,000000,36.7982,37.4034,36.681,37.1925,6218132.4248189,0
+BMY.US,D,20011008,000000,37.2516,37.5739,36.9106,37.1727,5777778.6077148,0
+BMY.US,D,20011009,000000,37.1727,37.8223,36.7657,37.1925,5549373.6835599,0
+BMY.US,D,20011010,000000,37.5147,38.2826,37.1579,38.1938,5753901.6866738,0
+BMY.US,D,20011011,000000,38.1938,38.1938,36.9845,37.6586,11007037.384713,0
+BMY.US,D,20011012,000000,37.1925,38.3446,37.1156,37.9582,8015664.9225852,0
+BMY.US,D,20011015,000000,38.4156,38.7024,37.769,38.0016,7341956.8922072,0
+BMY.US,D,20011016,000000,38.0312,38.5437,37.6714,37.8351,5787243.9455974,0
+BMY.US,D,20011017,000000,37.8351,38.5437,37.639,38.2273,6923580.6379583,0
+BMY.US,D,20011018,000000,38.1663,38.7024,37.8351,38.0016,8484705.9476744,0
+BMY.US,D,20011019,000000,38.0312,38.2904,37.5147,37.6586,5267983.5653965,0
+BMY.US,D,20011022,000000,37.6714,38.7024,37.6656,38.6136,6792275.3279852,0
+BMY.US,D,20011023,000000,38.6136,38.7704,37.4182,37.5236,8779045.5896233,0
+BMY.US,D,20011024,000000,37.4447,37.8351,36.6336,36.8268,7268876.2450846,0
+BMY.US,D,20011025,000000,36.7016,36.7391,36.2177,36.5499,8047688.1827686,0
+BMY.US,D,20011026,000000,36.5115,36.5183,36.0846,36.1931,6955024.5533103,0
+BMY.US,D,20011029,000000,36.2177,36.4138,35.2627,35.5081,8630274.7071011,0
+BMY.US,D,20011030,000000,34.696,35.0488,34.3017,34.7028,9055055.207541,0
+BMY.US,D,20011031,000000,34.696,34.8851,34.4092,34.5669,10292572.293263,0
+BMY.US,D,20011101,000000,34.9227,35.309,34.7817,35.0912,11915414.568648,0
+BMY.US,D,20011102,000000,34.5412,34.76,33.8867,34.3086,11341271.665481,0
+BMY.US,D,20011105,000000,34.8625,34.8625,34.0908,34.4505,7658289.3162275,0
+BMY.US,D,20011106,000000,34.4505,36.5351,34.28,36.064,16190006.408231,0
+BMY.US,D,20011107,000000,36.0196,36.34,35.0212,35.0912,8708735.8544694,0
+BMY.US,D,20011108,000000,36.1517,36.1813,34.9227,35.2123,9629490.319659,0
+BMY.US,D,20011109,000000,35.2833,35.5791,34.8911,35.5347,5070004.898335,0
+BMY.US,D,20011112,000000,34.9227,35.5701,34.6368,35.309,4908999.7951902,0
+BMY.US,D,20011113,000000,35.3415,35.442,34.9227,35.2252,4878430.4774643,0
+BMY.US,D,20011114,000000,35.442,35.6175,35.1365,35.3612,6526022.2422874,0
+BMY.US,D,20011115,000000,35.5347,35.992,34.9227,35.5081,5490854.7825291,0
+BMY.US,D,20011116,000000,35.5268,36.0274,35.4115,35.9979,6926930.8947583,0
+BMY.US,D,20011119,000000,35.9979,36.8603,35.8973,36.4661,8035318.0038143,0
+BMY.US,D,20011120,000000,36.4661,36.609,35.992,36.1881,5433069.4477207,0
+BMY.US,D,20011121,000000,35.8905,36.1813,35.1148,36.0846,7039309.5874239,0
+BMY.US,D,20011123,000000,35.7614,36.0925,35.442,36.056,3479187.9123624,0
+BMY.US,D,20011126,000000,35.925,36.056,35.2883,35.7959,7040476.3940017,0
+BMY.US,D,20011127,000000,35.7959,35.7959,34.6654,34.9227,10261416.528405,0
+BMY.US,D,20011128,000000,34.6654,35.0212,34.6654,34.9227,7885235.2248528,0
+BMY.US,D,20011129,000000,35.3415,35.3415,34.5993,34.9227,6790379.0136426,0
+BMY.US,D,20011130,000000,35.377,35.377,34.7393,34.7679,7267279.2419945,0
+BMY.US,D,20011203,000000,34.8625,35.035,34.6053,34.9039,6052617.360597,0
+BMY.US,D,20011204,000000,35.0212,35.0212,34.5481,34.7324,6847007.6880173,0
+BMY.US,D,20011205,000000,34.6368,34.696,33.8867,34.0908,16815387.339383,0
+BMY.US,D,20011206,000000,34.0838,35.1867,34.0652,34.7935,12327385.562091,0
+BMY.US,D,20011207,000000,34.4092,35.1867,34.4092,34.8063,5778359.9817749,0
+BMY.US,D,20011210,000000,34.5993,35.1867,34.3194,35.0556,8061811.615433,0
+BMY.US,D,20011211,000000,35.0606,36.2177,34.5047,34.76,18175177.637551,0
+BMY.US,D,20011212,000000,33.7922,34.0198,32.4646,32.6291,20394292.57112,0
+BMY.US,D,20011213,000000,32.501,33.2136,31.3676,31.6869,22918963.709,0
+BMY.US,D,20011214,000000,32.3079,32.8371,31.8535,32.3335,20982697.909124,0
+BMY.US,D,20011217,000000,32.5957,33.0826,32.3335,32.437,10786643.855983,0
+BMY.US,D,20011218,000000,32.5326,33.3121,32.4646,33.1032,12203792.336291,0
+BMY.US,D,20011219,000000,32.8588,33.7281,32.7928,33.4412,10824491.002912,0
+BMY.US,D,20011220,000000,33.6611,34.4092,33.3703,33.8661,9303691.5431418,0
+BMY.US,D,20011221,000000,34.0838,34.2111,33.6995,34.2111,9619587.6829634,0
+BMY.US,D,20011224,000000,33.6315,33.9528,33.5083,33.6818,2642580.4937258,0
+BMY.US,D,20011226,000000,33.6611,34.6053,33.5507,34.1647,4962280.2419935,0
+BMY.US,D,20011227,000000,34.1272,34.2347,33.6315,34.1834,6093382.5385846,0
+BMY.US,D,20011228,000000,34.0198,34.1046,32.8223,33.5024,9151716.5082954,0
+BMY.US,D,20011231,000000,33.1446,33.4364,32.9258,32.9869,7990917.4623757,0
+BMY.US,D,20020102,000000,32.8223,33.6877,32.772,33.0707,8464178.2688191,0
+BMY.US,D,20020103,000000,33.46,33.46,32.8883,33.1663,6926493.5959453,0
+BMY.US,D,20020104,000000,33.1663,33.7852,32.772,33.3575,8961742.134358,0
+BMY.US,D,20020107,000000,32.5838,33.052,32.4576,32.5611,11981792.672941,0
+BMY.US,D,20020108,000000,32.3956,32.6685,31.9895,32.1284,10756798.97295,0
+BMY.US,D,20020109,000000,32.4172,32.8086,32.2585,32.3009,9646367.4158472,0
+BMY.US,D,20020110,000000,32.2645,32.6025,31.8653,32.1836,11182457.11486,0
+BMY.US,D,20020111,000000,32.2871,32.5109,31.8653,32.2251,9940724.3062411,0
+BMY.US,D,20020114,000000,32.2251,32.6439,31.9954,32.0614,9367308.8816108,0
+BMY.US,D,20020115,000000,32.3197,32.3827,31.6061,31.8998,9503415.3469981,0
+BMY.US,D,20020116,000000,31.8653,32.1906,31.5381,31.6938,9771564.7470386,0
+BMY.US,D,20020117,000000,31.5706,31.8653,31.2819,31.6603,7991497.8218215,0
+BMY.US,D,20020118,000000,31.2819,31.6002,30.4106,31.1744,20106201.939355,0
+BMY.US,D,20020122,000000,31.2148,31.7707,30.9053,31.7707,9755989.4011456,0
+BMY.US,D,20020123,000000,31.8939,32.3197,31.5262,32.1146,9418841.1477762,0
+BMY.US,D,20020124,000000,31.7362,31.8574,30.4185,30.4658,20877303.822096,0
+BMY.US,D,20020125,000000,29.5866,30.3721,29.4762,30.0745,19123297.268142,0
+BMY.US,D,20020128,000000,30.0745,30.2864,29.6979,29.7946,13012300.008689,0
+BMY.US,D,20020129,000000,29.8478,29.9178,29.2515,29.3383,11404007.304023,0
+BMY.US,D,20020130,000000,29.2002,29.5866,28.6326,29.215,10774126.557939,0
+BMY.US,D,20020131,000000,29.2002,29.5255,28.6513,29.5028,13371867.182184,0
+BMY.US,D,20020201,000000,29.3954,29.4151,28.6809,28.94,9830954.187238,0
+BMY.US,D,20020204,000000,28.94,29.0051,28.1595,28.2817,10263746.083103,0
+BMY.US,D,20020205,000000,28.0629,28.7291,28.0629,28.4177,8854458.8352873,0
+BMY.US,D,20020206,000000,28.7419,28.8306,27.6637,27.8352,15861303.805257,0
+BMY.US,D,20020207,000000,27.7041,28.2522,27.3148,28.0274,15593600.835559,0
+BMY.US,D,20020208,000000,28.0629,28.945,27.9771,28.81,10423293.185332,0
+BMY.US,D,20020211,000000,28.7775,29.3875,28.6582,29.3727,7650132.830941,0
+BMY.US,D,20020212,000000,29.0051,29.7867,28.9696,29.5108,7344867.8209655,0
+BMY.US,D,20020213,000000,29.6911,30.178,29.562,30.0243,11924584.653735,0
+BMY.US,D,20020214,000000,30.0469,30.1031,29.3057,29.6063,5937617.9188962,0
+BMY.US,D,20020215,000000,29.6911,29.9178,29.3954,29.49,5046273.0671554,0
+BMY.US,D,20020219,000000,29.2634,29.5028,28.871,29.3136,6369391.141888,0
+BMY.US,D,20020220,000000,29.1362,30.0607,29.0377,29.8024,6100369.1734501,0
+BMY.US,D,20020221,000000,29.4693,30.11,29.2634,29.4624,7548963.5983384,0
+BMY.US,D,20020222,000000,29.1678,29.9641,29.1362,29.9178,5381970.4219107,0
+BMY.US,D,20020225,000000,29.8794,30.2864,29.4023,29.6063,4928218.6214494,0
+BMY.US,D,20020226,000000,29.6063,29.7236,29.286,29.5925,5868760.0969709,0
+BMY.US,D,20020227,000000,30.5594,31.0512,30.0469,30.8846,15098648.587526,0
+BMY.US,D,20020228,000000,30.9803,30.9881,30.2617,30.5594,9637493.5981689,0
+BMY.US,D,20020301,000000,30.5594,31.3459,30.3091,31.2148,5599454.0364967,0
+BMY.US,D,20020304,000000,31.3105,31.3459,30.5022,31.0837,7027957.0667283,0
+BMY.US,D,20020305,000000,30.5594,32.023,30.5022,31.4967,13331537.273781,0
+BMY.US,D,20020306,000000,32.3551,32.6765,32.2871,32.6567,16127554.861726,0
+BMY.US,D,20020307,000000,32.6439,32.6509,32.1284,32.4694,7821037.5269382,0
+BMY.US,D,20020308,000000,32.1965,32.3551,31.2148,31.2148,12880412.310041,0
+BMY.US,D,20020311,000000,31.406,31.8653,31.0227,31.6061,6747584.6068238,0
+BMY.US,D,20020312,000000,31.478,32.1058,31.27,32.095,7986698.6956359,0
+BMY.US,D,20020313,000000,31.9639,32.5473,31.9639,31.9639,8909625.4502892,0
+BMY.US,D,20020314,000000,32.156,32.5109,31.9225,32.3827,7603548.8392802,0
+BMY.US,D,20020315,000000,32.6291,33.2964,32.5473,33.1092,13141131.688717,0
+BMY.US,D,20020318,000000,31.8653,32.5109,31.5114,31.9156,11856310.235099,0
+BMY.US,D,20020319,000000,31.9225,32.023,31.4908,31.6425,11102098.638535,0
+BMY.US,D,20020320,000000,26.8595,27.9653,26.0118,26.7156,74598560.004463,0
+BMY.US,D,20020321,000000,26.7156,26.9906,26.274,26.4071,29075078.842284,0
+BMY.US,D,20020322,000000,26.6624,26.683,26.0118,26.0769,19074820.005982,0
+BMY.US,D,20020325,000000,26.3381,26.4347,25.6856,25.9546,14463082.956872,0
+BMY.US,D,20020326,000000,25.9478,26.1114,25.6226,25.6856,14441822.726409,0
+BMY.US,D,20020327,000000,25.6008,25.8827,25.4569,25.7941,17491429.997531,0
+BMY.US,D,20020328,000000,25.7527,26.4071,25.6925,26.3302,10997285.925566,0
+BMY.US,D,20020401,000000,26.0434,26.3302,25.9478,26.274,8223251.9881621,0
+BMY.US,D,20020402,000000,25.6008,25.6226,24.8173,24.8675,29935849.303227,0
+BMY.US,D,20020403,000000,24.9928,25.0874,24.4211,24.6941,28489877.656602,0
+BMY.US,D,20020404,000000,19.5828,21.1312,19.5237,21.0612,129438399.15615,0
+BMY.US,D,20020405,000000,21.2889,21.6535,20.8947,21.3352,31242950.674795,0
+BMY.US,D,20020408,000000,21.2889,21.6161,20.9153,21.0346,17786502.191088,0
+BMY.US,D,20020409,000000,21.1233,21.2239,20.6699,20.6768,20927668.267069,0
+BMY.US,D,20020410,000000,20.6345,20.733,20.2767,20.5546,22213220.243066,0
+BMY.US,D,20020411,000000,20.5635,20.6975,19.981,20.0175,20147692.56665,0
+BMY.US,D,20020412,000000,19.981,20.5034,19.8174,20.4088,15528235.316452,0
+BMY.US,D,20020415,000000,20.3437,20.9675,20.3063,20.7922,13297045.456724,0
+BMY.US,D,20020416,000000,20.9301,21.1312,20.6699,20.9527,12186469.824374,0
+BMY.US,D,20020417,000000,21.2239,21.2543,20.8207,20.9527,13599687.688436,0
+BMY.US,D,20020418,000000,21.0948,21.5165,20.9735,21.4338,12176567.187679,0
+BMY.US,D,20020419,000000,21.487,21.756,21.1933,21.2751,10709632.592615,0
+BMY.US,D,20020422,000000,21.3914,21.3914,20.6699,20.7852,8245814.9835348,0
+BMY.US,D,20020423,000000,20.8,20.9617,20.2392,20.2993,12452141.536013,0
+BMY.US,D,20020424,000000,20.3742,20.729,20.1476,20.3063,13277533.406899,0
+BMY.US,D,20020425,000000,20.2441,20.2441,19.3098,19.5779,23294823.56078,0
+BMY.US,D,20020426,000000,19.5582,20.1476,18.8702,19.2063,23071666.222382,0
+BMY.US,D,20020429,000000,19.3571,19.3571,18.8702,18.9569,12973730.456296,0
+BMY.US,D,20020430,000000,18.8022,18.9865,18.6691,18.8702,10800035.751654,0
+BMY.US,D,20020501,000000,18.7687,19.4596,18.7047,19.4409,15545409.694664,0
+BMY.US,D,20020502,000000,19.2615,19.3167,18.8348,19.2615,13279863.976211,0
+BMY.US,D,20020503,000000,19.161,19.3305,18.6041,19.2911,12861489.751192,0
+BMY.US,D,20020506,000000,19.088,19.153,18.8022,18.8929,12153282.801457,0
+BMY.US,D,20020507,000000,18.7342,18.8348,18.3429,18.3509,10975595.49859,0
+BMY.US,D,20020508,000000,18.474,19.1392,18.474,18.6691,15206370.200024,0
+BMY.US,D,20020509,000000,18.6691,18.746,18.408,18.539,10357350.350623,0
+BMY.US,D,20020510,000000,18.4425,18.5736,18.3429,18.408,6896214.4579422,0
+BMY.US,D,20020513,000000,18.5509,18.7342,18.4948,18.5893,8288327.3275461,0
+BMY.US,D,20020514,000000,18.8348,19.8509,18.8348,19.7848,20715714.301048,0
+BMY.US,D,20020515,000000,19.6527,19.9505,19.4468,19.6735,16278372.221525,0
+BMY.US,D,20020516,000000,19.8174,19.8174,19.3236,19.6813,10394760.198739,0
+BMY.US,D,20020517,000000,19.504,19.9681,19.496,19.9623,10620688.449106,0
+BMY.US,D,20020520,000000,19.7976,20.4728,19.6813,20.0854,9560483.3494147,0
+BMY.US,D,20020521,000000,20.0451,20.0658,19.5828,19.7139,9860366.8445302,0
+BMY.US,D,20020522,000000,20.113,20.4797,19.9229,20.2323,12986680.994697,0
+BMY.US,D,20020523,000000,20.0115,20.4008,19.8174,20.2579,8515269.1777138,0
+BMY.US,D,20020524,000000,20.2579,20.392,19.7918,19.9149,6598512.3838202,0
+BMY.US,D,20020528,000000,20.0451,20.1752,19.6527,19.8322,6636510.7082967,0
+BMY.US,D,20020529,000000,19.7848,20.0253,19.6143,19.6735,6878308.5427368,0
+BMY.US,D,20020530,000000,19.5168,19.6735,19.225,19.5582,8878180.5203227,0
+BMY.US,D,20020531,000000,20.3063,20.7646,20.2925,20.3851,18932160.146084,0
+BMY.US,D,20020603,000000,19.981,19.981,19.5168,19.5434,10206681.12453,0
+BMY.US,D,20020604,000000,19.4872,19.5582,18.3055,18.7687,18411441.764969,0
+BMY.US,D,20020605,000000,18.6691,18.7115,18.1518,18.3971,19097674.195692,0
+BMY.US,D,20020606,000000,18.0227,18.0227,17.0813,17.1671,24812126.659275,0
+BMY.US,D,20020607,000000,16.5068,17.8836,16.5068,17.7457,22483839.214594,0
+BMY.US,D,20020610,000000,17.5791,17.8836,17.1671,17.6225,7907941.2808582,0
+BMY.US,D,20020611,000000,17.4273,17.511,16.8842,17.0371,13508125.839734,0
+BMY.US,D,20020612,000000,16.9355,17.1671,16.4171,16.6664,13177964.22123,0
+BMY.US,D,20020613,000000,17.3593,17.8176,16.6989,17.6057,13834056.516125,0
+BMY.US,D,20020614,000000,17.6057,17.8176,17.0371,17.5574,11977570.862358,0
+BMY.US,D,20020617,000000,17.6521,17.6521,16.9355,17.1316,11757759.722303,0
+BMY.US,D,20020618,000000,17.0371,17.523,16.9818,17.3948,7926141.4342443,0
+BMY.US,D,20020619,000000,17.4273,17.7535,17.105,17.2056,7507612.9878329,0
+BMY.US,D,20020620,000000,17.2558,17.4608,16.8064,16.967,9814069.988749,0
+BMY.US,D,20020621,000000,16.7059,17.1612,16.4043,16.4723,9806648.0842993,0
+BMY.US,D,20020624,000000,16.4792,16.8064,16.0553,16.4723,11381161.231229,0
+BMY.US,D,20020625,000000,16.7679,16.836,16.4091,16.5068,9406034.6846232,0
+BMY.US,D,20020626,000000,16.2446,16.9601,16.0553,16.9207,12119214.078611,0
+BMY.US,D,20020627,000000,16.967,17.3524,16.3825,17.175,9808832.549136,0
+BMY.US,D,20020628,000000,17.175,17.7979,16.7059,16.836,15719370.409281,0
+BMY.US,D,20020701,000000,16.967,17.0903,16.7177,16.8912,9606772.0882806,0
+BMY.US,D,20020702,000000,16.906,16.9522,15.9992,16.1559,12114848.192781,0
+BMY.US,D,20020703,000000,16.0623,16.4043,15.8957,16.3363,8436224.6270565,0
+BMY.US,D,20020705,000000,16.557,16.9887,16.0623,16.8912,4508681.648309,0
+BMY.US,D,20020708,000000,16.557,16.8103,16.2929,16.4043,8663611.8929526,0
+BMY.US,D,20020709,000000,16.2594,16.5068,15.5794,15.8139,10797707.211571,0
+BMY.US,D,20020710,000000,15.6246,15.9913,14.8372,15.3329,16057241.068114,0
+BMY.US,D,20020711,000000,13.9117,14.8017,12.9084,14.645,54223625.261778,0
+BMY.US,D,20020712,000000,14.4803,15.3418,14.1098,15.0353,21223909.296433,0
+BMY.US,D,20020715,000000,15.7291,15.8602,14.9052,15.8277,19331758.931345,0
+BMY.US,D,20020716,000000,15.6246,16.213,15.6246,15.8809,14063629.261472,0
+BMY.US,D,20020717,000000,16.1559,16.3559,15.5794,15.9775,12987263.383371,0
+BMY.US,D,20020718,000000,14.7367,15.3723,14.2448,14.8992,19703115.924349,0
+BMY.US,D,20020719,000000,14.571,15.1604,14.2379,14.7002,12941844.16906,0
+BMY.US,D,20020722,000000,14.7002,14.9988,14.2527,14.4419,15088166.606,0
+BMY.US,D,20020723,000000,14.1098,14.1709,13.2237,13.9728,25261657.663768,0
+BMY.US,D,20020724,000000,13.2454,13.7096,12.9133,13.6082,26467001.326373,0
+BMY.US,D,20020725,000000,13.3804,14.1235,13.2178,13.8762,20185542.757422,0
+BMY.US,D,20020726,000000,13.7096,13.7797,13.1597,13.7451,14595696.104826,0
+BMY.US,D,20020729,000000,13.7727,15.0175,13.7727,14.919,12149342.039066,0
+BMY.US,D,20020730,000000,14.5366,15.2294,14.4419,15.0787,15009701.400173,0
+BMY.US,D,20020731,000000,15.0993,15.5556,14.7367,15.5162,11387567.506648,0
+BMY.US,D,20020801,000000,15.4955,15.4955,14.9052,14.9762,9865313.0898059,0
+BMY.US,D,20020802,000000,15.2008,15.7104,14.9604,15.1733,11636785.216309,0
+BMY.US,D,20020805,000000,15.1733,15.2294,14.369,14.5504,7409503.8323076,0
+BMY.US,D,20020806,000000,14.8372,15.2294,14.571,14.8598,9995449.5639723,0
+BMY.US,D,20020807,000000,15.0629,15.4512,14.8992,15.4009,8985764.1452604,0
+BMY.US,D,20020808,000000,15.4089,15.8957,15.1673,15.598,12429142.25644,0
+BMY.US,D,20020809,000000,15.598,16.2248,15.4295,15.8681,8817480.1982985,0
+BMY.US,D,20020812,000000,15.4955,16.012,15.463,15.9164,5875457.5667279,0
+BMY.US,D,20020813,000000,15.8602,15.8888,15.0431,15.0855,9503855.6896545,0
+BMY.US,D,20020814,000000,15.2008,15.6976,14.645,15.6326,7353455.5173786,0
+BMY.US,D,20020815,000000,14.9692,15.4009,14.4419,15.0136,17766850.124474,0
+BMY.US,D,20020816,000000,15.0993,15.532,14.8372,15.2245,8833056.5588059,0
+BMY.US,D,20020819,000000,15.2008,15.8681,15.0353,15.7813,9654670.0056096,0
+BMY.US,D,20020820,000000,15.463,16.565,15.4009,15.7479,16117508.149784,0
+BMY.US,D,20020821,000000,16.0179,16.493,15.9716,16.2929,10185281.891892,0
+BMY.US,D,20020822,000000,16.3559,17.1543,16.2594,17.0301,12178319.426775,0
+BMY.US,D,20020823,000000,16.8912,17.2499,16.7473,16.8428,8982708.1266408,0
+BMY.US,D,20020826,000000,17.1198,17.3593,16.7177,17.2262,10275244.708275,0
+BMY.US,D,20020827,000000,17.5505,17.5505,16.5954,16.7473,8830434.7951561,0
+BMY.US,D,20020828,000000,16.5826,16.829,16.2248,16.5954,6404616.5251668,0
+BMY.US,D,20020829,000000,16.2248,16.5758,15.7479,16.0889,11875086.689473,0
+BMY.US,D,20020830,000000,15.8957,16.7561,15.7567,16.5274,9782475.9104634,0
+BMY.US,D,20020903,000000,16.5274,16.557,15.5744,15.8957,11626157.130307,0
+BMY.US,D,20020904,000000,15.8957,16.565,15.8277,16.4841,10154273.246124,0
+BMY.US,D,20020905,000000,16.2929,16.7177,16.0623,16.629,8801175.3446407,0
+BMY.US,D,20020906,000000,16.8912,16.9454,16.629,16.7177,6964921.1023196,0
+BMY.US,D,20020909,000000,16.6615,16.8912,16.3008,16.7611,6305040.2371966,0
+BMY.US,D,20020910,000000,16.9286,17.2006,16.7059,17.175,5885357.1595803,0
+BMY.US,D,20020911,000000,17.517,17.5377,16.9207,17.105,5218636.7786822,0
+BMY.US,D,20020912,000000,16.9759,16.9818,16.5274,16.629,6926201.3869936,0
+BMY.US,D,20020913,000000,16.557,17.4224,16.4259,17.2923,7032471.0862632,0
+BMY.US,D,20020916,000000,17.2558,17.2558,16.906,17.1888,6530100.9922378,0
+BMY.US,D,20020917,000000,17.3524,17.3869,16.557,16.6901,8625761.7021807,0
+BMY.US,D,20020918,000000,16.3953,16.9207,16.213,16.4673,8265467.0501495,0
+BMY.US,D,20020919,000000,16.3559,16.4535,15.8277,15.8957,7571234.3847595,0
+BMY.US,D,20020920,000000,15.8957,16.213,15.7291,16.0751,11436473.950706,0
+BMY.US,D,20020923,000000,15.8277,16.2594,15.532,16.0553,6169365.9975502,0
+BMY.US,D,20020924,000000,15.7951,16.493,15.6976,16.2594,8690249.5798183,0
+BMY.US,D,20020925,000000,16.3363,17.0223,16.2248,16.9207,11848012.718409,0
+BMY.US,D,20020926,000000,17.2854,17.3367,17.0223,17.3287,10668288.069796,0
+BMY.US,D,20020927,000000,17.0223,17.242,16.0948,16.22,8978921.5856419,0
+BMY.US,D,20020930,000000,15.7656,16.1845,15.598,15.7656,11200362.015451,0
+BMY.US,D,20021001,000000,15.9627,16.2446,15.7883,16.1924,10290241.72395,0
+BMY.US,D,20021002,000000,16.0553,16.2791,15.3102,15.4955,14658580.891688,0
+BMY.US,D,20021003,000000,15.4089,15.9164,15.2778,15.5084,11568656.902148,0
+BMY.US,D,20021004,000000,15.5084,15.5084,14.5287,14.579,14149512.313291,0
+BMY.US,D,20021007,000000,14.8756,15.0501,14.4755,14.6716,10777905.996637,0
+BMY.US,D,20021008,000000,14.4271,15.2166,14.4271,14.9604,10189646.763107,0
+BMY.US,D,20021009,000000,14.6371,14.7819,13.9383,14.4922,10567263.927054,0
+BMY.US,D,20021010,000000,14.4922,14.6184,13.8959,14.1039,13255407.710339,0
+BMY.US,D,20021011,000000,14.369,14.9446,13.9866,14.4981,12597710.295439,0
+BMY.US,D,20021014,000000,14.1364,15.1427,14.1295,15.0915,9096839.0584019,0
+BMY.US,D,20021015,000000,15.0915,15.5162,15.055,15.3102,10280631.296206,0
+BMY.US,D,20021016,000000,15.3102,15.7399,15.1565,15.264,6829978.3996668,0
+BMY.US,D,20021017,000000,15.944,15.9992,15.4739,15.8602,6784122.9011564,0
+BMY.US,D,20021018,000000,15.6779,16.0889,15.2502,16.0061,8959853.9369306,0
+BMY.US,D,20021021,000000,15.606,15.9094,15.4739,15.7104,6001958.6774433,0
+BMY.US,D,20021022,000000,15.5794,15.874,15.4433,15.8139,7119378.8986409,0
+BMY.US,D,20021023,000000,15.6779,15.944,15.5162,15.938,7427989.0923444,0
+BMY.US,D,20021024,000000,15.9528,16.6092,15.6779,16.1924,14356080.705995,0
+BMY.US,D,20021025,000000,15.9094,16.3441,15.8681,16.1776,11164113.900841,0
+BMY.US,D,20021028,000000,16.3825,16.5512,15.9775,16.0819,9110080.7911392,0
+BMY.US,D,20021029,000000,16.213,16.213,15.4295,15.7399,7957872.4854759,0
+BMY.US,D,20021030,000000,15.874,16.5136,15.7813,16.4091,11450891.621551,0
+BMY.US,D,20021031,000000,16.4171,16.8784,16.3363,16.4841,8996095.9638538,0
+BMY.US,D,20021101,000000,16.5512,17.0143,16.22,16.8912,9166709.4655138,0
+BMY.US,D,20021104,000000,16.9454,17.31,16.7837,16.9887,6252783.5363385,0
+BMY.US,D,20021105,000000,17.0813,17.4076,16.8488,17.3287,6346238.6555397,0
+BMY.US,D,20021106,000000,17.3367,18.1212,17.3367,18.0778,12546322.10452,0
+BMY.US,D,20021107,000000,18.0305,18.0778,17.6609,17.8522,6689208.7664256,0
+BMY.US,D,20021108,000000,17.8522,18.3351,17.7841,18.0305,8974262.4762457,0
+BMY.US,D,20021111,000000,18.0335,18.0443,17.4904,17.4973,6061497.2659618,0
+BMY.US,D,20021112,000000,17.7575,18.0867,17.6225,17.8452,10151506.392613,0
+BMY.US,D,20021113,000000,17.8916,17.9911,15.944,16.6369,17848370.334305,0
+BMY.US,D,20021114,000000,16.7473,16.7473,15.9094,16.2791,16437917.294525,0
+BMY.US,D,20021115,000000,15.9775,16.213,15.807,16.1165,11339088.215259,0
+BMY.US,D,20021118,000000,16.7679,17.0371,16.2446,16.4407,15225443.936422,0
+BMY.US,D,20021119,000000,16.3156,16.3747,15.944,16.213,10458811.792178,0
+BMY.US,D,20021120,000000,16.22,16.7906,15.9913,16.7906,10883302.112895,0
+BMY.US,D,20021121,000000,16.7906,17.4973,16.7906,17.3663,13812079.967884,0
+BMY.US,D,20021122,000000,17.3524,18.063,17.31,17.7575,11568369.766269,0
+BMY.US,D,20021125,000000,17.8916,18.0946,17.6225,17.9152,11926769.118572,0
+BMY.US,D,20021126,000000,17.6402,17.7979,17.5377,17.5643,8012170.5905381,0
+BMY.US,D,20021127,000000,17.7239,17.9911,17.5505,17.7644,7737333.8668848,0
+BMY.US,D,20021129,000000,17.7575,17.9152,17.5939,17.7575,3657806.721761,0
+BMY.US,D,20021202,000000,17.9556,17.9674,17.5505,17.7092,6294121.9714709,0
+BMY.US,D,20021203,000000,17.6895,17.7575,17.4973,17.7457,10808627.506525,0
+BMY.US,D,20021204,000000,17.7457,17.8758,17.517,17.5722,13968422.917791,0
+BMY.US,D,20021205,000000,18.0522,18.3637,17.9556,18.1005,19545459.048775,0
+BMY.US,D,20021206,000000,17.8176,18.6977,17.8127,18.6495,14291304.677863,0
+BMY.US,D,20021209,000000,18.6435,18.9264,18.1882,18.408,12998179.619868,0
+BMY.US,D,20021210,000000,18.408,18.4809,17.9911,18.1586,9783501.6856375,0
+BMY.US,D,20021211,000000,18.1626,18.3843,18.0383,18.1882,7482728.5546773,0
+BMY.US,D,20021212,000000,17.4224,17.6895,16.4091,16.9818,26408772.605064,0
+BMY.US,D,20021213,000000,16.6526,16.9937,16.6231,16.7906,24117891.964656,0
+BMY.US,D,20021216,000000,16.4792,16.7837,16.2446,16.6812,17644277.600775,0
+BMY.US,D,20021217,000000,16.6901,16.6901,15.7399,16.1648,17822025.871005,0
+BMY.US,D,20021218,000000,16.0623,16.1431,15.874,15.9775,13961141.03013,0
+BMY.US,D,20021219,000000,15.9775,16.0327,15.5556,15.7399,13082911.084325,0
+BMY.US,D,20021220,000000,15.7399,15.874,15.5251,15.8001,15554868.944861,0
+BMY.US,D,20021223,000000,15.7399,15.7813,15.5922,15.7567,8650799.3421131,0
+BMY.US,D,20021224,000000,15.7567,15.8602,15.6779,15.807,4279689.2624075,0
+BMY.US,D,20021226,000000,15.7163,15.938,15.5478,15.6641,6087411.5327492,0
+BMY.US,D,20021227,000000,15.5922,15.7399,15.5556,15.6414,7356368.4753656,0
+BMY.US,D,20021230,000000,15.4089,15.6326,15.3102,15.5794,11099766.039993,0
+BMY.US,D,20021231,000000,15.5744,15.8336,15.4739,15.6976,9007015.2441938,0
+BMY.US,D,20030102,000000,15.7045,16.3441,15.7045,16.2929,7952344.8661401,0
+BMY.US,D,20030103,000000,16.4091,16.8488,16.3747,16.7837,8366350.1614869,0
+BMY.US,D,20030106,000000,16.7837,17.31,16.7325,17.1376,9081985.1033583,0
+BMY.US,D,20030107,000000,17.0223,17.4608,16.9286,17.0223,11773916.442256,0
+BMY.US,D,20030108,000000,17.0223,17.0903,16.1431,16.3747,13777144.764329,0
+BMY.US,D,20030109,000000,16.5826,17.1938,16.4792,17.1612,10937308.009005,0
+BMY.US,D,20030110,000000,17.1671,17.2696,16.8152,17.0587,6189459.4214356,0
+BMY.US,D,20030113,000000,17.1247,17.3051,16.8488,17.0903,7474575.113234,0
+BMY.US,D,20030114,000000,17.0903,17.2351,16.967,17.0509,5723334.3981768,0
+BMY.US,D,20030115,000000,17.0903,17.2056,16.8714,17.0813,6496324.4783444,0
+BMY.US,D,20030116,000000,17.1612,17.1828,16.8428,16.8646,8904969.3847363,0
+BMY.US,D,20030117,000000,17.6333,17.6402,17.0223,17.2262,18718455.970196,0
+BMY.US,D,20030121,000000,17.2262,17.4608,17.1612,17.1612,12024593.167447,0
+BMY.US,D,20030122,000000,17.1612,17.3051,16.9522,17.0223,13416409.769641,0
+BMY.US,D,20030123,000000,17.0223,17.0775,16.8152,16.8714,9082717.6549663,0
+BMY.US,D,20030124,000000,16.8714,16.8714,16.0061,16.1845,10801781.903064,0
+BMY.US,D,20030127,000000,16.1845,16.2052,15.6779,15.7951,8379307.8021878,0
+BMY.US,D,20030128,000000,16.1431,16.2052,15.532,15.944,10649512.630036,0
+BMY.US,D,20030129,000000,15.6246,16.213,15.606,16.1648,8933497.2982581,0
+BMY.US,D,20030130,000000,16.0386,16.1076,15.532,15.671,8799286.1325989,0
+BMY.US,D,20030131,000000,15.598,16.0751,15.598,15.9992,6757483.1850618,0
+BMY.US,D,20030203,000000,16.1342,16.1431,15.8681,16.1431,7321140.0482436,0
+BMY.US,D,20030204,000000,16.2742,16.3293,15.671,15.8139,7580553.6181663,0
+BMY.US,D,20030205,000000,16.1431,16.1726,15.598,15.8336,7565846.7822129,0
+BMY.US,D,20030206,000000,15.7813,15.9026,15.606,15.8543,5134347.686111,0
+BMY.US,D,20030207,000000,15.7291,15.8277,15.5872,15.6917,6819206.238417,0
+BMY.US,D,20030210,000000,15.7163,16.1845,15.6326,16.0061,7055031.0377927,0
+BMY.US,D,20030211,000000,16.3747,16.3953,15.6917,15.8218,7232630.1597037,0
+BMY.US,D,20030212,000000,15.9716,16.0061,15.6572,15.7045,6051450.5540191,0
+BMY.US,D,20030213,000000,15.463,15.532,14.8884,15.1861,9749579.0672683,0
+BMY.US,D,20030214,000000,15.2925,15.2925,14.6124,14.911,13035882.69155,0
+BMY.US,D,20030218,000000,15.0136,15.3477,15.0136,15.324,11325403.096022,0
+BMY.US,D,20030219,000000,15.4295,15.4295,15.0787,15.1673,6564165.6566253,0
+BMY.US,D,20030220,000000,15.3044,15.4009,14.9899,15.2925,7672842.945404,0
+BMY.US,D,20030221,000000,15.3941,15.9322,15.257,15.6917,9352457.9704104,0
+BMY.US,D,20030224,000000,15.6976,15.7656,15.4364,15.6641,9974062.506707,0
+BMY.US,D,20030225,000000,15.6641,16.1165,15.5556,16.0671,10410480.634493,0
+BMY.US,D,20030226,000000,16.0327,16.1431,15.532,15.6857,8020759.3015657,0
+BMY.US,D,20030227,000000,15.7045,16.2396,15.6246,16.0386,6889662.0780466,0
+BMY.US,D,20030228,000000,15.938,16.0386,15.6779,15.8001,6532284.4424601,0
+BMY.US,D,20030303,000000,16.1431,16.2318,15.7291,15.8218,7018784.9524119,0
+BMY.US,D,20030304,000000,15.8957,15.8957,15.4896,15.4896,6005307.919629,0
+BMY.US,D,20030305,000000,15.4433,15.9233,15.4433,15.6976,9737357.0220186,0
+BMY.US,D,20030306,000000,15.598,15.6326,15.1673,15.2778,9382883.2128893,0
+BMY.US,D,20030307,000000,15.532,15.532,15.0353,15.463,9913642.2182615,0
+BMY.US,D,20030310,000000,14.919,15.8395,14.579,15.264,13014775.667863,0
+BMY.US,D,20030311,000000,15.1861,15.1861,14.2379,14.579,12682000.402624,0
+BMY.US,D,20030312,000000,14.4489,14.579,14.2665,14.5434,9273412.4051388,0
+BMY.US,D,20030313,000000,14.7819,14.8224,14.4203,14.6804,8827088.5968137,0
+BMY.US,D,20030314,000000,14.8165,15.0303,14.571,14.6854,11477380.160098,0
+BMY.US,D,20030317,000000,14.7219,15.2432,14.5828,15.2008,8066183.5889495,0
+BMY.US,D,20030318,000000,15.2008,15.3162,14.9988,15.2166,7381555.2636171,0
+BMY.US,D,20030319,000000,15.2088,15.3941,15.055,15.3329,6885589.4157827,0
+BMY.US,D,20030320,000000,15.055,15.1861,14.6854,15.0067,10077992.505135,0
+BMY.US,D,20030321,000000,15.3941,15.4009,15.0067,15.1427,13518166.46399,0
+BMY.US,D,20030324,000000,15.1476,15.1476,14.4557,14.5504,9966196.2011434,0
+BMY.US,D,20030325,000000,14.7515,14.982,14.5504,14.8884,8550060.3060227,0
+BMY.US,D,20030326,000000,14.7081,14.7081,14.3434,14.4755,10878788.09336,0
+BMY.US,D,20030327,000000,14.2882,14.645,14.2724,14.579,11078809.17924,0
+BMY.US,D,20030328,000000,14.579,14.8017,14.4489,14.6184,11558323.054327,0
+BMY.US,D,20030331,000000,14.4489,14.579,14.3335,14.3335,9262647.3461899,0
+BMY.US,D,20030401,000000,14.4607,14.8165,14.4489,14.8165,10187900.611698,0
+BMY.US,D,20030402,000000,15.0787,15.2502,14.9988,15.0915,12755221.066537,0
+BMY.US,D,20030403,000000,15.0254,15.5872,15.0136,15.3044,9553064.4888083,0
+BMY.US,D,20030404,000000,15.264,15.5162,15.2502,15.4581,8303026.046584,0
+BMY.US,D,20030407,000000,15.8139,15.938,15.3655,15.4295,8361112.7218739,0
+BMY.US,D,20030408,000000,15.3941,15.6857,15.324,15.5024,7802257.0141065,0
+BMY.US,D,20030409,000000,15.4581,15.7104,15.192,15.2088,9184906.5750565,0
+BMY.US,D,20030410,000000,15.1811,15.3536,15.0993,15.2856,8287014.4164924,0
+BMY.US,D,20030411,000000,15.3162,16.0061,15.1565,15.2502,8064871.6925102,0
+BMY.US,D,20030414,000000,15.2708,15.5251,15.2502,15.4896,5163605.1073976,0
+BMY.US,D,20030415,000000,15.4689,15.9568,15.4009,15.4817,7999801.4261983,0
+BMY.US,D,20030416,000000,15.6246,15.6414,15.1811,15.2166,7476175.1601674,0
+BMY.US,D,20030417,000000,15.1565,15.4896,15.1565,15.4739,7168288.386542,0
+BMY.US,D,20030421,000000,15.6168,15.8336,15.606,15.6641,11689485.303667,0
+BMY.US,D,20030422,000000,15.6857,16.4043,15.671,16.3441,10794942.387289,0
+BMY.US,D,20030423,000000,16.3825,17.0903,16.3619,17.0371,12472081.75312,0
+BMY.US,D,20030424,000000,16.8646,17.0371,16.7245,16.9601,8838883.4893943,0
+BMY.US,D,20030425,000000,16.967,17.105,16.4259,16.4535,7300177.099804,0
+BMY.US,D,20030428,000000,16.6231,16.7906,16.3825,16.7325,6974968.8288767,0
+BMY.US,D,20030429,000000,17.242,17.3809,16.967,17.3169,12577477.869378,0
+BMY.US,D,20030430,000000,17.31,17.6953,17.105,17.5446,11072401.889206,0
+BMY.US,D,20030501,000000,17.5377,17.6521,17.1109,17.5446,8147120.3954918,0
+BMY.US,D,20030502,000000,17.4401,17.8176,17.3721,17.7575,6242884.9581005,0
+BMY.US,D,20030505,000000,17.6333,17.8255,17.4697,17.7092,6196586.0730904,0
+BMY.US,D,20030506,000000,17.6018,17.7023,17.3445,17.7023,9776948.2911275,0
+BMY.US,D,20030507,000000,17.7023,17.8255,17.4835,17.7575,7802846.5050819,0
+BMY.US,D,20030508,000000,17.586,17.6895,17.4332,17.586,6622680.4991984,0
+BMY.US,D,20030509,000000,17.5791,17.859,17.2056,17.8127,6248998.0099541,0
+BMY.US,D,20030512,000000,17.792,18.1626,17.7457,18.0778,7893383.593224,0
+BMY.US,D,20030513,000000,18.0157,18.3271,17.792,17.9822,7031304.2796852,0
+BMY.US,D,20030514,000000,18.138,18.1586,17.8068,18.0443,6420190.8564454,0
+BMY.US,D,20030515,000000,18.204,18.204,17.9408,18.1143,5605274.8793986,0
+BMY.US,D,20030516,000000,17.859,18.0069,17.7368,17.7368,8775261.0778534,0
+BMY.US,D,20030519,000000,17.511,17.511,16.1431,16.7985,22890570.739196,0
+BMY.US,D,20030520,000000,16.7985,16.7985,15.8001,16.0386,26411397.412558,0
+BMY.US,D,20030521,000000,15.938,16.557,15.938,16.4792,13521078.407363,0
+BMY.US,D,20030522,000000,16.5008,16.8646,16.4841,16.6664,7877375.0069756,0
+BMY.US,D,20030523,000000,16.4841,17.0371,16.3235,16.9207,10411503.365824,0
+BMY.US,D,20030527,000000,16.5206,17.1376,16.5206,17.105,9936063.1676162,0
+BMY.US,D,20030528,000000,17.1612,17.2056,16.8912,17.105,6510740.1199605,0
+BMY.US,D,20030529,000000,17.2992,17.5446,16.9759,17.0587,8391536.9497383,0
+BMY.US,D,20030530,000000,17.447,17.7575,17.3524,17.586,9870114.2452203,0
+BMY.US,D,20030602,000000,18.6495,18.6495,17.792,17.859,11688609.691426,0
+BMY.US,D,20030603,000000,17.9625,18.138,17.517,17.8068,9244739.4017555,0
+BMY.US,D,20030604,000000,17.8068,17.9979,17.7239,17.8314,7069300.5749329,0
+BMY.US,D,20030605,000000,17.7772,19.3709,17.6225,18.4809,13147098.636094,0
+BMY.US,D,20030606,000000,19.0624,19.434,18.138,18.5016,16882495.966055,0
+BMY.US,D,20030609,000000,18.5134,18.5252,18.1586,18.2326,8774685.7914797,0
+BMY.US,D,20030610,000000,18.2917,18.474,18.0335,18.3893,6493846.7899417,0
+BMY.US,D,20030611,000000,18.3971,18.6199,18.3509,18.5814,9275741.9598369,0
+BMY.US,D,20030612,000000,18.7539,18.7815,18.4888,18.5814,6975987.5017499,0
+BMY.US,D,20030613,000000,18.5952,18.7539,18.3695,18.6199,5724211.0250318,0
+BMY.US,D,20030616,000000,18.6199,19.3709,18.5736,19.2911,11998094.482756,0
+BMY.US,D,20030617,000000,19.6813,20.0608,19.2339,19.8242,15870913.218387,0
+BMY.US,D,20030618,000000,19.8381,20.0658,19.6469,19.7976,10185139.845873,0
+BMY.US,D,20030619,000000,19.9229,19.9229,19.3029,19.4074,8073748.5540318,0
+BMY.US,D,20030620,000000,19.5434,19.8381,19.3788,19.707,12215583.170414,0
+BMY.US,D,20030623,000000,19.5779,19.5779,18.9205,19.1334,7862521.0519321,0
+BMY.US,D,20030624,000000,19.1392,19.2339,18.9057,18.9953,6155246.6233435,0
+BMY.US,D,20030625,000000,19.1334,19.2615,18.7884,18.9057,7596125.920216,0
+BMY.US,D,20030626,000000,18.7884,19.2674,18.7539,19.2674,9012692.0118489,0
+BMY.US,D,20030627,000000,19.2674,19.2674,18.746,18.9136,8154546.3583992,0
+BMY.US,D,20030630,000000,18.9953,19.0673,18.6495,18.6495,7741411.6022209,0
+BMY.US,D,20030701,000000,18.6199,18.6691,18.0778,18.6691,7848549.81143,0
+BMY.US,D,20030702,000000,18.6495,18.9264,18.545,18.8771,6458186.1370786,0
+BMY.US,D,20030703,000000,18.7539,18.885,18.6849,18.7273,4038330.7560095,0
+BMY.US,D,20030707,000000,18.9392,19.0082,18.8288,18.9136,6741462.4234404,0
+BMY.US,D,20030708,000000,18.7539,18.9639,18.7342,18.9569,5905151.2722132,0
+BMY.US,D,20030709,000000,18.8554,19.0082,18.7618,18.7618,4761829.9742158,0
+BMY.US,D,20030710,000000,18.8022,18.821,18.4809,18.6199,5419522.3160444,0
+BMY.US,D,20030711,000000,18.539,18.6761,18.4662,18.6563,6150879.7228991,0
+BMY.US,D,20030714,000000,18.7411,18.7944,18.5322,18.6268,8366789.4895288,0
+BMY.US,D,20030715,000000,18.7194,18.746,18.2809,18.3271,8787926.5096025,0
+BMY.US,D,20030716,000000,18.539,18.545,18.2178,18.3765,5604254.1772967,0
+BMY.US,D,20030717,000000,18.3765,18.5194,18.1143,18.2601,5473239.0470464,0
+BMY.US,D,20030718,000000,18.408,18.408,17.9979,18.3193,6470703.4351231,0
+BMY.US,D,20030721,000000,18.3193,18.3193,17.8383,17.859,5682717.3538938,0
+BMY.US,D,20030722,000000,17.8522,18.1074,17.8522,18.0383,10799741.513474,0
+BMY.US,D,20030723,000000,17.859,17.859,17.3663,17.7723,11550750.986944,0
+BMY.US,D,20030724,000000,18.4662,18.4809,18.138,18.1626,14913045.172491,0
+BMY.US,D,20030725,000000,18.408,18.408,17.8678,18.1005,8562581.662525,0
+BMY.US,D,20030728,000000,18.1005,18.1005,17.8176,17.9112,8357763.4796881,0
+BMY.US,D,20030729,000000,17.859,18.2454,17.7239,17.9753,10793341.32574,0
+BMY.US,D,20030730,000000,17.9753,18.2986,17.928,18.1882,6536500.1653566,0
+BMY.US,D,20030731,000000,18.2739,18.3765,17.928,17.9979,9054178.580686,0
+BMY.US,D,20030801,000000,18.063,18.1448,17.6953,17.7723,9474306.0594162,0
+BMY.US,D,20030804,000000,17.9979,18.0946,17.6521,18.0335,8852124.2075172,0
+BMY.US,D,20030805,000000,18.0522,18.0946,17.6825,17.6895,6279130.0288669,0
+BMY.US,D,20030806,000000,17.6895,17.7644,17.3948,17.5032,7617091.9124988,0
+BMY.US,D,20030807,000000,17.5032,17.9339,17.3663,17.9201,10292572.293263,0
+BMY.US,D,20030808,000000,17.9674,17.9979,17.6953,17.8758,4087534.4820912,0
+BMY.US,D,20030811,000000,17.8255,18.1005,17.7575,18.0591,5751136.8623914,0
+BMY.US,D,20030812,000000,18.0591,18.197,17.859,18.0778,7433667.8892281,0
+BMY.US,D,20030813,000000,18.2523,18.3193,17.8314,17.8522,8041000.8591557,0
+BMY.US,D,20030814,000000,17.9822,18.1143,17.6953,17.792,7940554.032017,0
+BMY.US,D,20030815,000000,17.8255,17.8383,17.3809,17.7841,3192111.8950144,0
+BMY.US,D,20030818,000000,17.7772,17.8678,17.6953,17.7979,6475505.6051519,0
+BMY.US,D,20030819,000000,17.7979,17.8522,17.517,17.7092,7680558.0734198,0
+BMY.US,D,20030820,000000,17.7644,17.928,17.7535,17.859,7985533.9182868,0
+BMY.US,D,20030821,000000,17.8984,18.1005,17.8255,17.8916,8814128.9268839,0
+BMY.US,D,20030822,000000,17.8836,17.8836,17.3869,17.4224,8381783.4613617,0
+BMY.US,D,20030825,000000,17.5505,17.8255,17.5298,17.7299,5629294.8610722,0
+BMY.US,D,20030826,000000,17.447,17.5722,17.242,17.523,9234108.2719094,0
+BMY.US,D,20030827,000000,17.5298,17.5298,17.3169,17.4273,4447827.1048936,0
+BMY.US,D,20030828,000000,17.4273,17.4835,16.7611,17.2923,7422603.5190267,0
+BMY.US,D,20030829,000000,17.2775,17.4273,17.175,17.4273,6718906.5303685,0
+BMY.US,D,20030902,000000,17.517,17.8678,17.3524,17.8314,7201623.5431648,0
+BMY.US,D,20030903,000000,17.8383,17.859,17.5377,17.6451,6405345.0183172,0
+BMY.US,D,20030904,000000,17.6953,17.7772,17.517,17.7092,6241281.8673239,0
+BMY.US,D,20030905,000000,17.6825,18.0227,17.6521,17.7979,6165295.3645151,0
+BMY.US,D,20030908,000000,17.8984,18.3765,17.8678,18.2917,7885812.5404553,0
+BMY.US,D,20030909,000000,18.3557,18.4159,18.2098,18.3055,7801383.4310947,0
+BMY.US,D,20030910,000000,18.2986,18.5322,18.063,18.1626,7952486.9121582,0
+BMY.US,D,20030911,000000,18.1626,18.3429,18.063,18.063,6537378.8214406,0
+BMY.US,D,20030912,000000,18.063,18.268,17.9112,18.138,5345131.8017112,0
+BMY.US,D,20030915,000000,18.1448,18.204,17.9477,18.0305,5942420.0889249,0
+BMY.US,D,20030916,000000,18.1005,18.268,17.9674,18.2256,5096352.4054778,0
+BMY.US,D,20030917,000000,18.204,18.3557,18.1684,18.197,4474029.522175,0
+BMY.US,D,20030918,000000,18.3893,18.7115,18.3765,18.5952,8523861.9471989,0
+BMY.US,D,20030919,000000,18.6199,19.1984,18.5952,18.7194,9834597.6676043,0
+BMY.US,D,20030922,000000,18.7194,18.7194,18.2917,18.4366,5669614.6233314,0
+BMY.US,D,20030923,000000,18.4366,18.821,18.3893,18.7115,6163549.213106,0
+BMY.US,D,20030924,000000,18.7115,18.8426,18.4662,18.545,7950453.6248695,0
+BMY.US,D,20030925,000000,18.063,18.2739,17.6895,17.7239,16643904.313169,0
+BMY.US,D,20030926,000000,17.586,18.2256,17.242,17.4332,16456989.001694,0
+BMY.US,D,20030929,000000,17.859,17.859,17.4332,17.5574,11342585.591149,0
+BMY.US,D,20030930,000000,17.586,17.7575,17.447,17.6274,10332602.890414,0
+BMY.US,D,20031001,000000,17.4539,17.8984,17.4539,17.8836,10242197.702146,0
+BMY.US,D,20031002,000000,17.8836,18.0335,17.7368,17.9339,5941550.5643707,0
+BMY.US,D,20031003,000000,17.9339,18.204,17.7575,17.7644,7564830.1385686,0
+BMY.US,D,20031006,000000,17.7239,17.9822,17.7239,17.9053,6003272.6031115,0
+BMY.US,D,20031007,000000,17.9112,17.9112,17.5446,17.792,8076223.1985913,0
+BMY.US,D,20031008,000000,17.7575,17.792,17.5505,17.6687,6916298.7502979,0
+BMY.US,D,20031009,000000,17.859,17.8678,17.4155,17.5574,9731238.8970929,0
+BMY.US,D,20031010,000000,17.3169,17.5791,17.1247,17.517,6737536.8802667,0
+BMY.US,D,20031013,000000,17.517,17.5722,17.3524,17.4076,6272578.6635857,0
+BMY.US,D,20031014,000000,17.3593,17.3948,17.2262,17.3051,7163049.9323146,0
+BMY.US,D,20031015,000000,17.3051,17.4155,17.2204,17.3663,10041167.074922,0
+BMY.US,D,20031016,000000,17.3287,17.4332,17.1828,17.1938,9737935.3522355,0
+BMY.US,D,20031017,000000,17.3229,17.3721,17.0775,17.1543,10053975.567304,0
+BMY.US,D,20031020,000000,17.105,17.1376,16.6369,17.1376,13522529.305977,0
+BMY.US,D,20031021,000000,16.9995,17.3809,16.9937,17.242,10740059.864322,0
+BMY.US,D,20031022,000000,17.242,17.242,16.6615,16.6615,11151595.588182,0
+BMY.US,D,20031023,000000,16.9995,17.2992,16.7561,17.242,10732489.826169,0
+BMY.US,D,20031024,000000,17.0705,17.1612,16.9138,17.1612,7724523.3452741,0
+BMY.US,D,20031027,000000,17.175,17.3445,17.1671,17.2499,9475173.5547415,0
+BMY.US,D,20031028,000000,17.3445,17.4973,17.2006,17.4608,7218950.1135389,0
+BMY.US,D,20031029,000000,17.4835,17.4835,17.1109,17.1671,11334577.239568,0
+BMY.US,D,20031030,000000,17.1671,17.2558,17.105,17.175,8436663.9550984,0
+BMY.US,D,20031031,000000,17.3445,17.447,17.2056,17.4273,8547732.7805535,0
+BMY.US,D,20031103,000000,17.4766,17.4835,17.3445,17.4224,7298807.3703431,0
+BMY.US,D,20031104,000000,17.31,17.3229,17.0371,17.0961,9178694.0909902,0
+BMY.US,D,20031105,000000,17.0371,17.3287,17.0371,17.175,7026646.1849035,0
+BMY.US,D,20031106,000000,17.0903,17.517,17.0301,17.3524,15221659.424652,0
+BMY.US,D,20031107,000000,17.4904,17.4973,17.1828,17.2204,7727143.079695,0
+BMY.US,D,20031110,000000,17.2056,17.2499,17.105,17.1828,5288798.3801314,0
+BMY.US,D,20031111,000000,17.1828,17.2056,17.0637,17.1612,5656953.2500399,0
+BMY.US,D,20031112,000000,17.1612,17.5377,17.1543,17.517,7804150.2846059,0
+BMY.US,D,20031113,000000,17.517,18.0709,16.5708,17.8314,13810480.935565,0
+BMY.US,D,20031114,000000,18.1684,18.408,18.0867,18.3765,16406620.498264,0
+BMY.US,D,20031117,000000,18.3765,18.3765,18.0335,18.2375,7519551.9556606,0
+BMY.US,D,20031118,000000,18.2098,18.5134,18.2098,18.2809,8025274.3357148,0
+BMY.US,D,20031119,000000,18.2739,18.3765,18.1518,18.3133,5241925.2233622,0
+BMY.US,D,20031120,000000,18.2739,18.3133,17.859,17.859,6740156.6146876,0
+BMY.US,D,20031121,000000,17.859,18.0157,17.7723,17.8984,8651095.6095225,0
+BMY.US,D,20031124,000000,17.9477,18.4287,17.9339,18.3429,9112556.4503131,0
+BMY.US,D,20031125,000000,18.3429,18.4159,18.063,18.1005,8101408.9722283,0
+BMY.US,D,20031126,000000,18.1684,18.2178,17.9053,18.0335,6383651.5474985,0
+BMY.US,D,20031128,000000,18.0227,18.1074,17.9152,18.1005,3107101.4115938,0
+BMY.US,D,20031201,000000,18.204,18.4425,18.1448,18.4159,6732158.40925,0
+BMY.US,D,20031202,000000,18.2739,18.5076,18.2178,18.3893,6804500.4170781,0
+BMY.US,D,20031203,000000,18.3893,18.6435,18.3893,18.4425,7487382.5910014,0
+BMY.US,D,20031204,000000,18.3637,18.4366,17.9152,17.9911,13841920.79246,0
+BMY.US,D,20031205,000000,18.0522,18.0778,17.859,18.0335,7158831.1655748,0
+BMY.US,D,20031208,000000,18.0335,18.063,17.8522,17.9674,7197114.5967021,0
+BMY.US,D,20031209,000000,17.9979,18.0383,17.6895,17.792,7170328.7761317,0
+BMY.US,D,20031210,000000,17.7368,17.8522,17.6953,17.8068,6042574.707112,0
+BMY.US,D,20031211,000000,17.859,18.0867,17.8068,18.0069,6199937.344505,0
+BMY.US,D,20031212,000000,18.0157,18.2601,18.0069,18.2098,6569112.9165155,0
+BMY.US,D,20031215,000000,18.3971,18.408,18.13,18.1448,7634552.4119758,0
+BMY.US,D,20031216,000000,18.138,18.408,18.138,18.3893,7931379.8884716,0
+BMY.US,D,20031217,000000,18.545,18.545,18.3765,18.5194,7978692.3732829,0
+BMY.US,D,20031218,000000,18.5893,18.7047,18.539,18.6909,6907859.1875894,0
+BMY.US,D,20031219,000000,18.6909,18.6909,18.408,18.6761,8612948.1367268,0
+BMY.US,D,20031222,000000,18.6849,18.7815,18.5588,18.7411,6738121.29817,0
+BMY.US,D,20031223,000000,18.7194,18.9441,18.7194,18.8348,8712524.424697,0
+BMY.US,D,20031224,000000,18.8486,19.0151,18.814,18.9136,4497759.3241257,0
+BMY.US,D,20031226,000000,19.0309,19.0437,18.9323,18.9491,2401219.9580989,0
+BMY.US,D,20031229,000000,19.0624,19.2408,19.022,19.225,7556818.7431435,0
+BMY.US,D,20031230,000000,19.4074,19.8242,19.3374,19.5237,14963123.496199,0
+BMY.US,D,20031231,000000,19.6607,19.771,19.5237,19.6469,9909419.393064,0
+BMY.US,D,20040102,000000,19.8509,20.3614,19.7918,20.1624,14852636.044804,0
+BMY.US,D,20040105,000000,20.3683,20.4008,19.8046,20.0992,14465844.737311,0
+BMY.US,D,20040106,000000,19.9899,20.2441,19.8509,20.1958,9294962.8153248,0
+BMY.US,D,20040107,000000,19.9681,20.3555,19.9681,20.3348,8781091.052285,0
+BMY.US,D,20040108,000000,20.4008,20.4226,20.0796,20.182,9322035.7717748,0
+BMY.US,D,20040109,000000,20.1958,20.3348,19.9297,19.9297,10603363.90796,0
+BMY.US,D,20040112,000000,20.3555,20.3683,20.1268,20.2845,13308394.933577,0
+BMY.US,D,20040113,000000,20.3437,20.5379,20.113,20.2767,12238005.134383,0
+BMY.US,D,20040114,000000,20.2767,20.3555,20.0115,20.3141,7306002.0011637,0
+BMY.US,D,20040115,000000,20.4166,20.7527,20.1958,20.5901,10747920.0822,0
+BMY.US,D,20040116,000000,20.6029,20.8207,20.5901,20.7468,8793895.4862092,0
+BMY.US,D,20040120,000000,20.9153,21.0415,20.8,20.9015,10553723.89768,0
+BMY.US,D,20040121,000000,20.9153,21.1164,20.8818,21.0464,11106750.64563,0
+BMY.US,D,20040122,000000,20.6098,21.0828,20.5034,20.5969,17117303.107173,0
+BMY.US,D,20040123,000000,20.5969,20.5969,20.1958,20.2993,15851839.481989,0
+BMY.US,D,20040126,000000,20.2993,20.6147,20.2993,20.5694,10531888.380842,0
+BMY.US,D,20040127,000000,20.5812,20.6768,20.4728,20.5467,9801117.4211201,0
+BMY.US,D,20040128,000000,20.5743,20.6768,20.2629,20.3141,10908485.857302,0
+BMY.US,D,20040129,000000,19.4409,20.0608,19.3926,19.7976,27507991.658262,0
+BMY.US,D,20040130,000000,19.4754,19.5098,19.1668,19.2674,19020813.095257,0
+BMY.US,D,20040202,000000,19.2674,19.7139,19.2339,19.6271,15012617.402003,0
+BMY.US,D,20040203,000000,19.6942,19.7563,19.5098,19.6813,9135701.8343604,0
+BMY.US,D,20040204,000000,19.6399,19.7454,19.3788,19.5434,11047652.399768,0
+BMY.US,D,20040205,000000,19.5434,19.6203,19.2832,19.5513,11086810.428521,0
+BMY.US,D,20040206,000000,19.4754,19.8598,19.4074,19.8174,6421209.5293186,0
+BMY.US,D,20040209,000000,19.7494,19.8883,19.6607,19.7139,6833906.9866837,0
+BMY.US,D,20040210,000000,19.8046,20.3742,19.7976,20.3141,11348406.434051,0
+BMY.US,D,20040211,000000,20.3141,20.663,20.2993,20.6275,15078558.207484,0
+BMY.US,D,20040212,000000,20.6098,21.4998,19.8509,20.531,31766427.792507,0
+BMY.US,D,20040213,000000,20.5379,20.5969,19.8322,19.8509,13731136.059042,0
+BMY.US,D,20040217,000000,19.9553,19.981,19.6055,19.7848,10110016.779932,0
+BMY.US,D,20040218,000000,19.3857,19.9229,19.3857,19.6271,10273500.586094,0
+BMY.US,D,20040219,000000,19.6143,19.8174,19.4409,19.5917,9039040.533606,0
+BMY.US,D,20040220,000000,19.6469,19.6469,19.3788,19.4212,6459784.1547831,0
+BMY.US,D,20040223,000000,19.4261,19.6143,19.3305,19.5375,6854578.740786,0
+BMY.US,D,20040224,000000,19.4754,19.6143,19.3857,19.504,8161386.8887888,0
+BMY.US,D,20040225,000000,19.5375,19.6469,19.4872,19.6351,7798620.6360412,0
+BMY.US,D,20040226,000000,19.5513,19.5779,19.3571,19.3926,10227062.698909,0
+BMY.US,D,20040227,000000,18.746,19.3098,18.746,19.1097,12521286.493817,0
+BMY.US,D,20040301,000000,19.1097,19.434,19.0811,19.4005,7993100.9125979,0
+BMY.US,D,20040302,000000,19.2674,19.4133,19.1984,19.3167,6523256.4033906,0
+BMY.US,D,20040303,000000,19.1097,19.3571,19.0151,19.3236,6927217.0160236,0
+BMY.US,D,20040304,000000,19.4872,19.4872,19.2339,19.365,6842788.9212774,0
+BMY.US,D,20040305,000000,19.2339,19.4261,19.2132,19.3926,6709587.2969617,0
+BMY.US,D,20040308,000000,19.3029,19.3413,19.161,19.1668,7830347.6288152,0
+BMY.US,D,20040309,000000,18.8929,18.9953,18.5814,18.6849,15973103.153091,0
+BMY.US,D,20040310,000000,18.5814,18.6199,17.8522,17.9112,20294719.326992,0
+BMY.US,D,20040311,000000,17.586,17.792,17.4332,17.5722,19880857.092278,0
+BMY.US,D,20040312,000000,17.6333,17.859,17.5939,17.7457,8603053.6169465,0
+BMY.US,D,20040315,000000,17.7368,17.7368,17.2351,17.3051,11641737.549272,0
+BMY.US,D,20040316,000000,17.4155,17.4835,17.0775,17.3445,12631049.510519,0
+BMY.US,D,20040317,000000,17.4835,17.6747,17.447,17.5377,10105653.937945,0
+BMY.US,D,20040318,000000,17.5377,17.7979,17.4224,17.517,7485051.0070744,0
+BMY.US,D,20040319,000000,17.3809,17.4766,17.31,17.31,9663109.568318,0
+BMY.US,D,20040322,000000,17.31,17.31,16.7611,16.7985,13483520.425542,0
+BMY.US,D,20040323,000000,16.8646,16.899,16.6812,16.6901,12200007.824521,0
+BMY.US,D,20040324,000000,16.7245,16.7393,16.2929,16.4841,15169106.456384,0
+BMY.US,D,20040325,000000,16.557,16.6615,16.3293,16.5068,13482357.677423,0
+BMY.US,D,20040326,000000,16.5068,16.7611,16.3687,16.5758,11903331.525573,0
+BMY.US,D,20040329,000000,16.6369,16.7906,16.5954,16.7117,10269856.091114,0
+BMY.US,D,20040330,000000,16.7117,16.8646,16.4091,16.629,12691021.339393,0
+BMY.US,D,20040331,000000,16.4407,16.7473,16.3825,16.6447,11431675.839135,0
+BMY.US,D,20040401,000000,16.6034,16.829,16.6034,16.6989,13413649.003817,0
+BMY.US,D,20040402,000000,17.0587,17.0637,16.6447,16.7325,10553576.778589,0
+BMY.US,D,20040405,000000,16.7325,16.9995,16.7245,16.9286,9555242.8659584,0
+BMY.US,D,20040406,000000,16.9355,16.9937,16.6733,16.7177,7356657.6404741,0
+BMY.US,D,20040407,000000,16.7177,16.8556,16.6231,16.7177,6256423.9728614,0
+BMY.US,D,20040408,000000,16.967,16.9995,16.4171,16.5008,8524299.2460121,0
+BMY.US,D,20040412,000000,16.6615,16.7611,16.5274,16.7393,6129043.1914477,0
+BMY.US,D,20040413,000000,16.829,16.8912,16.5422,16.5422,8240718.5753256,0
+BMY.US,D,20040414,000000,16.5512,17.0587,16.5422,16.829,10648787.180729,0
+BMY.US,D,20040415,000000,16.8646,17.242,16.829,17.1543,18793137.678866,0
+BMY.US,D,20040416,000000,17.1612,17.3445,16.9522,17.0903,12394488.101078,0
+BMY.US,D,20040419,000000,17.0903,17.1247,16.7758,16.8488,8478876.9878571,0
+BMY.US,D,20040420,000000,16.8556,17.0143,16.5954,16.5954,7820452.0944204,0
+BMY.US,D,20040421,000000,16.7117,16.9454,16.6989,16.7473,13203146.951024,0
+BMY.US,D,20040422,000000,16.7611,17.0223,16.6664,16.967,10435379.272251,0
+BMY.US,D,20040423,000000,16.967,17.1612,16.906,17.105,10726956.119146,0
+BMY.US,D,20040426,000000,17.175,17.1888,16.9355,17.0075,9399336.2002517,0
+BMY.US,D,20040427,000000,17.2262,17.2262,16.899,16.9818,12175259.349697,0
+BMY.US,D,20040428,000000,17.2262,17.6057,17.0705,17.5032,17908490.296883,0
+BMY.US,D,20040429,000000,17.6018,17.6402,17.242,17.3809,13531266.15071,0
+BMY.US,D,20040430,000000,17.4155,17.5446,17.242,17.242,10152091.82513,0
+BMY.US,D,20040503,000000,17.447,17.6057,17.31,17.5939,8439426.7501519,0
+BMY.US,D,20040504,000000,17.7239,17.8068,17.5032,17.7092,9469794.0691103,0
+BMY.US,D,20040505,000000,17.928,18.1518,17.8452,17.8984,11187107.092726,0
+BMY.US,D,20040506,000000,17.8916,18.0591,17.7841,17.9822,10205515.332566,0
+BMY.US,D,20040507,000000,17.9822,18.1212,17.859,17.859,9655251.3796696,0
+BMY.US,D,20040510,000000,17.792,17.8068,17.2204,17.4332,10446438.56938,0
+BMY.US,D,20040511,000000,17.4401,17.5298,17.31,17.4835,6997242.6591411,0
+BMY.US,D,20040512,000000,17.3445,17.586,17.2351,17.5643,6159468.4339266,0
+BMY.US,D,20040513,000000,17.5643,17.6225,17.4224,17.5032,5737450.7285402,0
+BMY.US,D,20040514,000000,17.4155,17.7171,17.4155,17.6274,5810093.0622355,0
+BMY.US,D,20040517,000000,17.3809,17.6521,17.3593,17.4697,5913016.5631624,0
+BMY.US,D,20040518,000000,17.517,17.7171,17.4904,17.5505,5692476.9299569,0
+BMY.US,D,20040519,000000,17.6225,17.792,17.4401,17.511,6130356.1025014,0
+BMY.US,D,20040520,000000,17.3809,17.4766,17.2124,17.2499,9085771.6443571,0
+BMY.US,D,20040521,000000,17.8176,17.8176,17.1109,17.2204,8102137.4653787,0
+BMY.US,D,20040524,000000,17.2124,17.242,16.9887,17.1247,6661989.7054999,0
+BMY.US,D,20040525,000000,17.0143,17.2775,17.0143,17.2499,6819642.5226157,0
+BMY.US,D,20040526,000000,17.2262,17.2775,17.1247,17.2056,5954064.8185721,0
+BMY.US,D,20040527,000000,17.2351,17.3809,17.1888,17.3445,7269314.558512,0
+BMY.US,D,20040528,000000,17.2854,17.3809,17.2056,17.3593,7179352.7567436,0
+BMY.US,D,20040601,000000,17.3445,17.3948,17.2558,17.3524,6043009.9766962,0
+BMY.US,D,20040602,000000,17.4017,17.4539,17.1938,17.3721,5926264.3835862,0
+BMY.US,D,20040603,000000,17.3809,17.4273,17.2627,17.2923,4884690.6484082,0
+BMY.US,D,20040604,000000,17.3229,17.4973,17.3169,17.4973,7822343.335691,0
+BMY.US,D,20040607,000000,17.5505,17.8176,17.5505,17.792,7257234.5592807,0
+BMY.US,D,20040608,000000,17.8255,17.928,17.7239,17.792,7211668.2258787,0
+BMY.US,D,20040609,000000,17.7171,17.8452,17.5377,17.6057,5023857.1908728,0
+BMY.US,D,20040610,000000,17.6687,17.7575,17.6402,17.7575,5031426.2144128,0
+BMY.US,D,20040614,000000,17.6521,17.8836,17.6451,17.7092,6213770.5974464,0
+BMY.US,D,20040615,000000,17.792,17.928,17.6895,17.7535,6543493.902523,0
+BMY.US,D,20040616,000000,17.7239,17.8127,17.5722,17.6521,5655930.5187091,0
+BMY.US,D,20040617,000000,17.5722,17.6895,17.5032,17.6521,4582334.5379621,0
+BMY.US,D,20040618,000000,17.4766,17.6451,17.3721,17.3809,9018807.0929313,0
+BMY.US,D,20040621,000000,17.3809,17.4904,17.3445,17.3809,5722752.0095023,0
+BMY.US,D,20040622,000000,17.3524,17.3948,17.2262,17.2854,6793874.3603041,0
+BMY.US,D,20040623,000000,17.2499,17.2775,16.9995,17.1828,11974512.81451,0
+BMY.US,D,20040624,000000,17.175,17.1828,16.9995,16.9995,7733982.5954702,0
+BMY.US,D,20040625,000000,17.0223,17.0775,16.8646,16.8646,8792730.7088601,0
+BMY.US,D,20040628,000000,16.967,17.0961,16.9138,16.9937,7227245.6010004,0
+BMY.US,D,20040629,000000,16.9937,17.0223,16.906,16.9355,5783019.0911711,0
+BMY.US,D,20040630,000000,16.8428,16.8646,16.7679,16.829,10200276.878339,0
+BMY.US,D,20040701,000000,16.8064,16.836,16.565,16.7059,8021054.5543606,0
+BMY.US,D,20040702,000000,16.5758,16.6989,16.5274,16.5876,5149776.9275282,0
+BMY.US,D,20040706,000000,16.6615,16.7177,16.4171,16.4407,7756108.29203,0
+BMY.US,D,20040707,000000,16.4319,16.4407,16.288,16.4091,8845428.766989,0
+BMY.US,D,20040708,000000,16.3293,16.6733,16.3235,16.3619,6785868.0379511,0
+BMY.US,D,20040709,000000,16.493,16.7473,16.4841,16.5422,6196734.2067951,0
+BMY.US,D,20040712,000000,16.5422,16.6231,16.4723,16.5422,4145909.307875,0
+BMY.US,D,20040713,000000,16.5512,16.6733,16.5206,16.629,4411871.1992356,0
+BMY.US,D,20040714,000000,16.6034,16.6901,16.3747,16.4171,8373772.0659366,0
+BMY.US,D,20040715,000000,16.3905,16.4467,16.22,16.22,6541598.6027948,0
+BMY.US,D,20040716,000000,16.2248,16.3293,15.8681,16.1845,7682741.5236421,0
+BMY.US,D,20040719,000000,16.2524,16.3008,16.1845,16.2446,5983764.6117438,0
+BMY.US,D,20040720,000000,16.213,16.2791,16.0465,16.1648,9570086.6748578,0
+BMY.US,D,20040721,000000,16.1431,16.2791,15.9844,16.0061,7344867.8209655,0
+BMY.US,D,20040722,000000,15.9775,16.1431,15.9322,16.1224,9002650.3729782,0
+BMY.US,D,20040723,000000,16.1224,16.2396,16.1165,16.15,6981663.2547904,0
+BMY.US,D,20040726,000000,16.1431,16.1992,15.9094,16.0751,5577032.0725276,0
+BMY.US,D,20040727,000000,16.0751,16.2929,16.0327,16.2653,6839291.545387,0
+BMY.US,D,20040728,000000,16.2653,16.3156,15.9716,16.1924,7340501.9351354,0
+BMY.US,D,20040729,000000,15.8001,15.9716,15.264,15.5024,29908771.273705,0
+BMY.US,D,20040730,000000,15.5024,15.7291,15.4433,15.7291,11686572.345679,0
+BMY.US,D,20040802,000000,15.8602,15.9627,15.6917,15.9094,8644687.3048739,0
+BMY.US,D,20040803,000000,16.012,16.0819,15.5478,15.8957,9705036.4798115,0
+BMY.US,D,20040804,000000,15.9094,16.1293,15.8139,16.0061,7633103.5425905,0
+BMY.US,D,20040805,000000,15.938,16.0258,15.7813,15.8001,5837316.1816188,0
+BMY.US,D,20040806,000000,15.8001,15.8001,15.5084,15.5744,8788364.82303,0
+BMY.US,D,20040809,000000,15.4896,15.606,15.4157,15.4581,6007784.5934174,0
+BMY.US,D,20040810,000000,15.4581,15.606,15.3941,15.598,5190249.8965642,0
+BMY.US,D,20040811,000000,15.5084,15.9716,15.5084,15.9528,7832099.8679108,0
+BMY.US,D,20040812,000000,15.8336,16.0386,15.7567,15.7951,6028014.9902489,0
+BMY.US,D,20040813,000000,15.9026,15.9164,15.5251,15.5922,5589992.7570717,0
+BMY.US,D,20040816,000000,15.5626,15.874,15.5251,15.7725,4818888.8451026,0
+BMY.US,D,20040817,000000,15.7725,15.9164,15.7351,15.8336,8140714.120072,0
+BMY.US,D,20040818,000000,15.7291,15.9913,15.671,15.9716,6069354.4399958,0
+BMY.US,D,20040819,000000,15.8139,15.9568,15.8001,15.9094,4410703.3780433,0
+BMY.US,D,20040820,000000,15.9094,16.1431,15.8474,16.1165,4938699.588362,0
+BMY.US,D,20040823,000000,15.9716,16.1776,15.9716,16.0061,6307812.1637798,0
+BMY.US,D,20040824,000000,16.1293,16.1293,15.9164,15.9716,4000190.3855147,0
+BMY.US,D,20040825,000000,15.9775,16.3687,15.944,16.3293,6293109.3862842,0
+BMY.US,D,20040826,000000,16.3235,16.4043,16.2594,16.3293,4386106.0807673,0
+BMY.US,D,20040827,000000,16.3501,16.6664,16.3008,16.6447,9250557.2008142,0
+BMY.US,D,20040830,000000,16.5512,16.6615,16.3619,16.3747,4888912.4589913,0
+BMY.US,D,20040831,000000,16.3825,16.4407,16.2052,16.3008,6614095.8466285,0
+BMY.US,D,20040901,000000,16.3087,16.3687,16.1293,16.2396,6165584.5296235,0
+BMY.US,D,20040902,000000,16.2396,16.3687,16.0819,16.2791,6105604.5838343,0
+BMY.US,D,20040903,000000,16.3156,16.4673,16.2653,16.288,4704764.0010279,0
+BMY.US,D,20040907,000000,16.3156,16.4604,16.1165,16.2446,7364520.9021945,0
+BMY.US,D,20040908,000000,16.2446,16.4535,16.213,16.3953,7320555.6303402,0
+BMY.US,D,20040909,000000,16.4723,16.4792,16.3156,16.3559,4413035.9765846,0
+BMY.US,D,20040910,000000,16.4171,16.5206,16.3825,16.4841,7325213.725122,0
+BMY.US,D,20040913,000000,16.557,16.6369,16.4535,16.6034,8030079.5495869,0
+BMY.US,D,20040914,000000,16.6369,16.7837,16.5954,16.6733,6484099.3892516,0
+BMY.US,D,20040915,000000,16.7473,16.7473,16.5422,16.6664,6477547.009356,0
+BMY.US,D,20040916,000000,16.7393,16.8912,16.6812,16.7679,6541743.6926562,0
+BMY.US,D,20040917,000000,16.967,16.9818,16.7985,16.9522,8680204.8971044,0
+BMY.US,D,20040920,000000,16.6812,16.9522,16.6092,16.6526,7181827.4013031,0
+BMY.US,D,20040921,000000,16.7245,16.836,16.6615,16.7985,5518661.3052014,0
+BMY.US,D,20040922,000000,16.8152,16.8714,16.4841,16.565,7152567.9507876,0
+BMY.US,D,20040923,000000,16.5954,16.7473,16.4043,16.4171,5282250.0586935,0
+BMY.US,D,20040924,000000,16.4604,16.7177,16.4535,16.6152,4967955.9950341,0
+BMY.US,D,20040927,000000,16.5008,16.5512,16.3293,16.3501,8392844.78772,0
+BMY.US,D,20040928,000000,16.3953,16.4535,16.2929,16.3825,6741322.4066511,0
+BMY.US,D,20040929,000000,16.213,16.3953,16.1992,16.3905,6235024.7402232,0
+BMY.US,D,20040930,000000,16.4171,16.4319,16.0671,16.2594,10607007.388326,0
+BMY.US,D,20041001,000000,16.3619,16.5954,16.3235,16.5826,7032471.0862632,0
+BMY.US,D,20041004,000000,16.1431,16.8488,16.1431,16.7245,10516316.078793,0
+BMY.US,D,20041005,000000,16.6615,16.7611,16.5274,16.5954,6139380.0831133,0
+BMY.US,D,20041006,000000,16.5334,16.6152,16.3559,16.6092,7293624.7199085,0
+BMY.US,D,20041007,000000,16.557,16.5954,16.0751,16.1431,9672426.772496,0
+BMY.US,D,20041008,000000,16.0465,16.1431,15.9026,15.9627,6115072.9655602,0
+BMY.US,D,20041011,000000,15.9026,16.0465,15.9026,15.938,3616464.228171,0
+BMY.US,D,20041012,000000,15.807,15.9164,15.7351,15.8681,8711357.6181192,0
+BMY.US,D,20041013,000000,15.9627,16.0751,15.6857,15.8395,10719386.080992,0
+BMY.US,D,20041014,000000,15.8888,16.0623,15.7725,15.8001,6214059.7625548,0
+BMY.US,D,20041015,000000,15.6572,15.9568,15.6572,15.807,10609335.92841,0
+BMY.US,D,20041018,000000,15.9164,16.1559,15.9094,16.1342,8446272.3536136,0
+BMY.US,D,20041019,000000,16.1342,16.22,16.0061,16.0465,6688475.2002032,0
+BMY.US,D,20041020,000000,16.0465,16.1293,15.944,16.0386,5692613.902903,0
+BMY.US,D,20041021,000000,15.9568,16.0948,15.807,15.9716,6235310.8614884,0
+BMY.US,D,20041022,000000,15.938,16.1845,15.9322,16.0623,7073231.1911787,0
+BMY.US,D,20041025,000000,16.0623,16.0948,15.6976,15.7656,9228140.3099173,0
+BMY.US,D,20041026,000000,15.7567,16.0061,15.7399,16.0061,7586229.3712068,0
+BMY.US,D,20041027,000000,16.0061,16.493,15.9716,16.4604,9664716.7175522,0
+BMY.US,D,20041028,000000,16.4604,16.6034,16.288,16.493,5832363.8486566,0
+BMY.US,D,20041029,000000,16.3825,16.4319,15.8681,16.0948,15296189.955775,0
+BMY.US,D,20041101,000000,16.3008,16.3008,15.8474,16.0465,8050602.15537,0
+BMY.US,D,20041102,000000,15.8001,16.1726,15.8001,15.9233,11797355.04987,0
+BMY.US,D,20041103,000000,16.4171,16.4841,16.1431,16.3235,14390146.384996,0
+BMY.US,D,20041104,000000,16.2791,16.3235,15.6246,16.3008,11438949.609881,0
+BMY.US,D,20041105,000000,16.3008,16.5422,16.2929,16.4171,9310095.7893327,0
+BMY.US,D,20041108,000000,16.4673,16.5008,16.3087,16.3825,6886314.8650898,0
+BMY.US,D,20041109,000000,16.3825,16.493,16.2446,16.4535,7276885.6112809,0
+BMY.US,D,20041110,000000,16.4535,16.6664,16.3501,16.6092,9890640.9094612,0
+BMY.US,D,20041111,000000,16.6615,16.7611,16.5708,16.6733,5494932.5178651,0
+BMY.US,D,20041112,000000,16.6733,16.7393,16.5008,16.7325,6860985.0162058,0
+BMY.US,D,20041115,000000,16.7837,16.7906,16.4841,16.6989,7294788.4826431,0
+BMY.US,D,20041116,000000,16.7177,16.7177,16.557,16.6092,6379719.9166382,0
+BMY.US,D,20041117,000000,16.6615,16.7177,16.5954,16.6901,7963692.3137635,0
+BMY.US,D,20041118,000000,16.6447,16.6615,16.2524,16.3501,11015923.377765,0
+BMY.US,D,20041119,000000,16.4171,16.4171,16.0465,16.1431,10290529.874445,0
+BMY.US,D,20041122,000000,16.0061,16.1992,15.9775,16.1224,7259127.82978,0
+BMY.US,D,20041123,000000,16.2052,16.2318,16.012,16.1076,6617877.3145553,0
+BMY.US,D,20041124,000000,16.1076,16.1992,16.0751,16.1007,6236331.5635904,0
+BMY.US,D,20041126,000000,16.0751,16.2594,16.0553,16.0553,4246795.4630557,0
+BMY.US,D,20041129,000000,16.1648,16.2791,16.0751,16.1776,7198133.2695753,0
+BMY.US,D,20041130,000000,16.1776,16.2318,16.0623,16.1431,7846364.3319789,0
+BMY.US,D,20041201,000000,16.15,16.3619,16.1076,16.3008,7181391.1171044,0
+BMY.US,D,20041202,000000,16.3087,16.5954,16.213,16.5954,8269692.9191902,0
+BMY.US,D,20041203,000000,16.6152,16.6812,16.3687,16.4407,6816877.6983333,0
+BMY.US,D,20041206,000000,16.557,16.565,16.2929,16.4467,8284250.6068245,0
+BMY.US,D,20041207,000000,16.4467,16.5068,16.2594,16.2791,7018639.8625505,0
+BMY.US,D,20041208,000000,16.3293,16.3905,16.1992,16.3235,9828483.6011362,0
+BMY.US,D,20041209,000000,16.3293,16.3363,16.1007,16.2446,8534346.9725692,0
+BMY.US,D,20041210,000000,16.5136,16.6989,16.1224,16.3559,8268090.843028,0
+BMY.US,D,20041213,000000,16.3747,16.6369,16.288,16.6231,9391184.7880373,0
+BMY.US,D,20041214,000000,16.4723,16.7059,16.4723,16.7059,6884715.8327709,0
+BMY.US,D,20041215,000000,16.6615,17.2558,16.629,17.1938,17249634.19232,0
+BMY.US,D,20041216,000000,17.2056,17.6825,17.1938,17.5574,19157215.828054,0
+BMY.US,D,20041217,000000,17.4332,17.4332,16.899,17.3229,18804492.228791,0
+BMY.US,D,20041220,000000,17.3367,17.4766,17.175,17.2923,13191647.311238,0
+BMY.US,D,20041221,000000,17.2775,17.4155,17.2006,17.3869,8545698.4786503,0
+BMY.US,D,20041222,000000,17.447,17.586,17.2992,17.5505,8714560.755829,0
+BMY.US,D,20041223,000000,17.517,17.7457,17.517,17.7457,7823223.0063893,0
+BMY.US,D,20041227,000000,17.7457,17.7772,17.4608,17.4697,7139319.1157495,0
+BMY.US,D,20041228,000000,17.517,17.6451,17.447,17.6057,6491378.2330687,0
+BMY.US,D,20041229,000000,17.523,17.6402,17.523,17.586,4699088.2479874,0
+BMY.US,D,20041230,000000,17.5643,17.6609,17.523,17.6225,5490569.6758783,0
+BMY.US,D,20041231,000000,17.6225,17.6521,17.5298,17.6018,4318262.8732577,0
+BMY.US,D,20050103,000000,17.5643,17.6333,17.4155,17.4697,7274703.175673,0
+BMY.US,D,20050104,000000,17.586,17.5939,17.1828,17.2775,8270417.3538829,0
+BMY.US,D,20050105,000000,17.175,17.1888,16.9937,17.0301,8161240.7843129,0
+BMY.US,D,20050106,000000,17.0143,17.0813,16.967,16.9995,6846426.3139571,0
+BMY.US,D,20050107,000000,16.9995,17.0961,16.8842,16.9937,9076602.5738839,0
+BMY.US,D,20050110,000000,16.906,17.2056,16.8428,17.1612,8214810.3962247,0
+BMY.US,D,20050111,000000,17.0143,17.0775,16.7906,16.899,6992726.6103775,0
+BMY.US,D,20050112,000000,16.8488,16.967,16.7985,16.9404,7210796.6720956,0
+BMY.US,D,20050113,000000,16.8428,16.899,16.7473,16.7611,5610514.3482405,0
+BMY.US,D,20050114,000000,16.6931,16.7985,16.6615,16.7837,5819262.1327087,0
+BMY.US,D,20050118,000000,16.6931,16.8714,16.5826,16.7837,10793045.058332,0
+BMY.US,D,20050119,000000,16.8646,16.9454,16.8064,16.8428,9015893.1203299,0
+BMY.US,D,20050120,000000,16.7059,16.8152,16.5512,16.7906,13552666.397962,0
+BMY.US,D,20050121,000000,16.7561,16.906,16.5826,16.6034,10311056.538685,0
+BMY.US,D,20050124,000000,16.6369,16.7117,16.4171,16.4467,6947455.5297704,0
+BMY.US,D,20050125,000000,16.4467,16.5008,16.3441,16.4792,10482394.475038,0
+BMY.US,D,20050126,000000,16.5136,16.6664,16.4723,16.557,7372528.239162,0
+BMY.US,D,20050127,000000,16.829,16.829,16.3905,16.5512,8013919.7857905,0
+BMY.US,D,20050128,000000,16.4535,16.5422,15.9844,16.1165,16080246.435373,0
+BMY.US,D,20050131,000000,16.1224,16.2929,15.9716,16.1007,11226999.702316,0
+BMY.US,D,20050201,000000,16.1431,16.3235,16.0179,16.2524,8307246.8425527,0
+BMY.US,D,20050202,000000,16.3825,16.6231,16.2791,16.4841,8973537.0269387,0
+BMY.US,D,20050203,000000,16.3825,16.4467,16.3156,16.3747,4715679.2229103,0
+BMY.US,D,20050204,000000,16.3747,16.5876,16.2929,16.5708,6101390.8901665,0
+BMY.US,D,20050207,000000,16.5206,16.6615,16.4723,16.5876,6926639.7004211,0
+BMY.US,D,20050208,000000,16.6231,16.6231,16.3905,16.4841,8080883.3226019,0
+BMY.US,D,20050209,000000,16.5274,16.5512,16.2446,16.2653,6824445.7072589,0
+BMY.US,D,20050210,000000,16.2742,16.3501,16.213,16.3293,5904424.8082916,0
+BMY.US,D,20050211,000000,16.3747,16.6092,16.2742,16.557,7441383.0172439,0
+BMY.US,D,20050214,000000,16.6034,16.6092,16.3905,16.5758,5332912.8003048,0
+BMY.US,D,20050215,000000,16.5422,16.5512,16.3619,16.4407,6367494.8275453,0
+BMY.US,D,20050216,000000,16.5422,16.6812,16.4259,16.493,7002776.3661635,0
+BMY.US,D,20050217,000000,16.5206,16.5826,16.4319,16.4319,5916652.9412277,0
+BMY.US,D,20050218,000000,16.4407,16.7985,16.4171,16.7325,10875441.895017,0
+BMY.US,D,20050222,000000,16.7985,17.2204,16.7059,16.7325,13196308.449863,0
+BMY.US,D,20050223,000000,16.9818,17.1198,16.8488,17.0813,9685241.3525643,0
+BMY.US,D,20050224,000000,17.0903,17.0903,16.8428,16.9937,5514871.7203594,0
+BMY.US,D,20050225,000000,16.9937,17.2204,16.9138,17.1247,5678495.5433107,0
+BMY.US,D,20050228,000000,17.1316,17.3051,17.0371,17.1938,10719532.185468,0
+BMY.US,D,20050301,000000,17.7535,17.859,17.105,17.3721,10611218.038151,0
+BMY.US,D,20050302,000000,17.31,17.4608,17.2262,17.2854,7324196.0668632,0
+BMY.US,D,20050303,000000,17.2854,17.3593,17.0143,17.2124,7525670.0805863,0
+BMY.US,D,20050304,000000,17.2499,17.3229,17.1376,17.175,5013229.1048701,0
+BMY.US,D,20050307,000000,17.1198,17.3287,17.0961,17.1671,6412909.9833994,0
+BMY.US,D,20050308,000000,17.105,17.175,16.9995,17.175,8912827.5733847,0
+BMY.US,D,20050309,000000,17.0459,17.1198,16.8784,16.9818,9623517.2845947,0
+BMY.US,D,20050310,000000,16.9818,17.2006,16.9759,17.0813,6201682.4812997,0
+BMY.US,D,20050311,000000,17.1543,17.3593,16.9937,16.9995,5430732.7907217,0
+BMY.US,D,20050314,000000,16.9601,17.0371,16.829,16.9995,5979104.4877332,0
+BMY.US,D,20050315,000000,16.9995,17.0223,16.8064,16.8103,7064055.0184046,0
+BMY.US,D,20050316,000000,16.6931,16.8064,16.6034,16.6615,7386500.4942784,0
+BMY.US,D,20050317,000000,16.6615,16.6812,16.5068,16.5954,6717161.3935737,0
+BMY.US,D,20050318,000000,16.5274,16.7985,16.4604,16.7837,12051085.764451,0
+BMY.US,D,20050321,000000,16.7906,16.7906,16.565,16.6369,5052972.5661413,0
+BMY.US,D,20050322,000000,17.175,17.242,16.9522,16.9759,13150741.101847,0
+BMY.US,D,20050323,000000,17.0223,17.4608,17.0143,17.3948,12997598.245808,0
+BMY.US,D,20050324,000000,17.3948,17.5032,17.1454,17.1888,8800451.9245624,0
+BMY.US,D,20050328,000000,17.1888,17.4155,17.1888,17.2056,6219301.2606256,0
+BMY.US,D,20050329,000000,17.2056,17.4017,17.1543,17.2204,9078635.8611726,0
+BMY.US,D,20050330,000000,17.3445,17.5446,17.2262,17.5446,11745672.620771,0
+BMY.US,D,20050331,000000,17.5298,17.586,17.2854,17.4904,9195535.6756738,0
+BMY.US,D,20050401,000000,17.517,17.5722,17.0509,17.1316,9213728.7267589,0
+BMY.US,D,20050404,000000,17.2056,17.447,17.1454,17.3809,7704432.9652319,0
+BMY.US,D,20050405,000000,17.447,17.5722,17.3445,17.511,6940614.9993808,0
+BMY.US,D,20050406,000000,17.511,17.5643,17.3229,17.3663,6410436.3534543,0
+BMY.US,D,20050407,000000,17.3663,17.5939,17.31,17.5939,5984786.3284603,0
+BMY.US,D,20050408,000000,17.5939,17.6333,17.3229,17.3593,6343328.741396,0
+BMY.US,D,20050411,000000,17.2923,17.3593,17.2351,17.2351,5274243.7363405,0
+BMY.US,D,20050412,000000,17.1454,17.4155,17.105,17.3948,6082461.2290157,0
+BMY.US,D,20050413,000000,17.31,17.8522,17.2854,17.7092,14599478.587368,0
+BMY.US,D,20050414,000000,17.6747,18.0069,17.5791,17.7368,16737946.894117,0
+BMY.US,D,20050415,000000,18.2375,18.2454,17.792,17.8255,20483671.984213,0
+BMY.US,D,20050418,000000,17.8314,17.9112,17.4766,17.6402,9783791.8653604,0
+BMY.US,D,20050419,000000,17.7575,17.8127,17.447,17.6057,7242673.8278032,0
+BMY.US,D,20050420,000000,17.5574,17.7772,17.5032,17.5505,8709176.1971257,0
+BMY.US,D,20050421,000000,17.5505,17.792,17.5505,17.6895,6316538.8623679,0
+BMY.US,D,20050422,000000,17.586,17.8255,17.5298,17.6609,5461884.4971221,0
+BMY.US,D,20050425,000000,17.7239,17.8314,17.6825,17.7644,5224453.5631265,0
+BMY.US,D,20050426,000000,17.6521,17.7457,17.5939,17.6451,6989960.7714807,0
+BMY.US,D,20050427,000000,17.6895,17.7841,17.6225,17.6953,5599454.0364967,0
+BMY.US,D,20050428,000000,17.3445,17.7239,17.3367,17.6521,9283019.7890395,0
+BMY.US,D,20050429,000000,17.6451,17.9152,17.517,17.859,9266280.6804119,0
+BMY.US,D,20050502,000000,17.9822,18.0335,17.8176,17.9152,5836740.8952452,0
+BMY.US,D,20050503,000000,17.9625,18.1882,17.8678,18.1684,8159346.499199,0
+BMY.US,D,20050504,000000,18.1684,18.2739,18.0069,18.1882,7137137.6947561,0
+BMY.US,D,20050505,000000,18.1448,18.1448,17.8127,17.9408,6197612.8628789,0
+BMY.US,D,20050506,000000,18.0157,18.1684,17.7979,17.8452,4513334.6700187,0
+BMY.US,D,20050509,000000,17.6895,17.8176,17.5939,17.8176,5571940.7373904,0
+BMY.US,D,20050510,000000,17.6521,17.6521,17.3809,17.5643,8785311.8482536,0
+BMY.US,D,20050511,000000,17.511,17.6521,17.4273,17.4697,10494908.729239,0
+BMY.US,D,20050512,000000,17.511,17.6136,17.3169,17.4401,8417596.3063871,0
+BMY.US,D,20050513,000000,17.447,17.447,17.1938,17.3809,7650567.0859107,0
+BMY.US,D,20050516,000000,17.4076,17.5377,17.3869,17.4904,4951651.1413764,0
+BMY.US,D,20050517,000000,17.3809,17.5446,17.2992,17.5298,4564431.6665999,0
+BMY.US,D,20050518,000000,17.586,17.6225,17.3948,17.4401,6520054.2802951,0
+BMY.US,D,20050519,000000,17.4332,17.4904,17.3593,17.4835,4730674.2093577,0
+BMY.US,D,20050520,000000,17.517,17.7979,17.4224,17.6747,9168889.8718928,0
+BMY.US,D,20050523,000000,17.6687,17.8314,17.586,17.7841,6191787.9615193,0
+BMY.US,D,20050524,000000,17.792,17.8678,17.6687,17.7644,5256626.9862434,0
+BMY.US,D,20050525,000000,17.6747,17.7575,17.523,17.586,5379342.5705744,0
+BMY.US,D,20050526,000000,17.586,17.6451,17.4608,17.586,5241340.8054588,0
+BMY.US,D,20050527,000000,17.447,17.5643,17.4332,17.5377,3476715.2970317,0
+BMY.US,D,20050531,000000,17.447,17.517,17.3445,17.4224,5646758.4043925,0
+BMY.US,D,20050601,000000,17.4224,17.6521,17.3445,17.4904,5100866.4250125,0
+BMY.US,D,20050602,000000,17.447,17.523,17.4076,17.517,4995470.3087548,0
+BMY.US,D,20050603,000000,17.4155,17.4608,17.1828,17.3229,6092361.8364826,0
+BMY.US,D,20050606,000000,17.2923,17.4766,17.2696,17.4608,4755422.6841816,0
+BMY.US,D,20050607,000000,17.4273,17.523,17.3051,17.3229,5539622.2244121,0
+BMY.US,D,20050608,000000,17.3869,17.4224,17.1454,17.2056,7810261.3072308,0
+BMY.US,D,20050609,000000,17.2006,17.2627,17.0813,17.2204,6996946.3917318,0
+BMY.US,D,20050610,000000,16.9759,17.31,16.9759,17.1671,4602859.1729741,0
+BMY.US,D,20050613,000000,17.3229,17.5446,17.2696,17.3948,8144353.5419806,0
+BMY.US,D,20050614,000000,17.3869,17.5722,17.3593,17.4904,4721500.0658124,0
+BMY.US,D,20050615,000000,17.4904,17.5377,17.2558,17.31,5512398.0904143,0
+BMY.US,D,20050616,000000,17.31,17.3869,17.2056,17.3524,5711252.3697165,0
+BMY.US,D,20050617,000000,17.5377,17.5377,17.2992,17.4697,9920340.7026329,0
+BMY.US,D,20050620,000000,17.3721,17.6451,17.3524,17.586,7105838.8692654,0
+BMY.US,D,20050621,000000,17.586,17.7171,17.5574,17.6609,5326357.3765659,0
+BMY.US,D,20050622,000000,17.7171,17.7239,17.4608,17.6057,8161386.8887888,0
+BMY.US,D,20050623,000000,17.586,17.7171,17.5032,17.5032,6672176.4342319,0
+BMY.US,D,20050624,000000,17.523,17.5298,17.3287,17.3367,6709732.3868232,0
+BMY.US,D,20050627,000000,17.3169,17.3367,17.0961,17.105,6835074.807876,0
+BMY.US,D,20050628,000000,17.2351,17.4697,17.1612,17.3663,8635663.3242621,0
+BMY.US,D,20050629,000000,17.3445,17.4608,17.2923,17.3169,7847239.9442196,0
+BMY.US,D,20050630,000000,17.242,17.3169,17.1109,17.1612,9146618.0708572,0
+BMY.US,D,20050701,000000,17.3663,17.4224,17.1671,17.31,5872260.5167046,0
+BMY.US,D,20050705,000000,17.3367,17.3663,17.2006,17.3593,7463366.6677855,0
+BMY.US,D,20050706,000000,17.31,17.3445,17.0903,17.0903,5793643.1187163,0
+BMY.US,D,20050707,000000,16.8784,16.9995,16.8152,16.899,7608935.4272122,0
+BMY.US,D,20050708,000000,16.8912,17.1376,16.829,17.1109,5832952.3250176,0
+BMY.US,D,20050711,000000,17.1247,17.1316,16.967,17.1316,5640500.2626775,0
+BMY.US,D,20050712,000000,17.0371,17.1671,16.9522,17.105,5916949.2086371,0
+BMY.US,D,20050713,000000,17.1671,17.175,17.0459,17.105,5128669.9038416,0
+BMY.US,D,20050714,000000,17.1109,17.3948,17.105,17.2204,5767150.521712,0
+BMY.US,D,20050715,000000,17.2204,17.4155,17.1938,17.3367,8047688.1827686,0
+BMY.US,D,20050718,000000,17.3367,17.3869,17.242,17.2627,4533278.945585,0
+BMY.US,D,20050719,000000,17.3051,17.3809,17.2124,17.242,4206903.8680797,0
+BMY.US,D,20050720,000000,17.1828,17.4401,17.175,17.3524,4882651.273433,0
+BMY.US,D,20050721,000000,17.2854,17.3367,17.1612,17.1612,5134200.5670208,0
+BMY.US,D,20050722,000000,17.1454,17.2056,17.0371,17.1376,4299492.5065701,0
+BMY.US,D,20050725,000000,17.105,17.1612,16.9937,17.0301,5327670.2876197,0
+BMY.US,D,20050726,000000,17.0903,17.175,16.9995,17.0075,5984637.1801412,0
+BMY.US,D,20050727,000000,17.0075,17.2499,16.9995,17.242,6569112.9165155,0
+BMY.US,D,20050728,000000,17.3445,17.4973,17.2775,17.2923,11255823.883248,0
+BMY.US,D,20050729,000000,17.3287,17.3445,17.1543,17.1612,8401435.5279764,0
+BMY.US,D,20050801,000000,17.2627,17.2775,17.105,17.2006,9080091.8328589,0
+BMY.US,D,20050802,000000,17.3169,17.3287,17.1454,17.175,7102054.3574955,0
+BMY.US,D,20050803,000000,17.1376,17.2627,17.105,17.242,5294914.4758284,0
+BMY.US,D,20050804,000000,17.242,17.2558,17.1376,17.1938,4434582.3283131,0
+BMY.US,D,20050805,000000,17.1198,17.2006,17.0509,17.0705,4672446.5026641,0
+BMY.US,D,20050808,000000,17.1376,17.1454,16.9937,17.0301,3297218.8461637,0
+BMY.US,D,20050809,000000,17.0637,17.2499,17.0075,17.2499,7668475.0303451,0
+BMY.US,D,20050810,000000,17.2499,17.31,17.1671,17.2262,7370776.0000663,0
+BMY.US,D,20050811,000000,17.2124,17.3229,17.1316,17.2499,4450742.0921095,0
+BMY.US,D,20050812,000000,17.1612,17.2262,17.0705,17.175,4615965.9619941,0
+BMY.US,D,20050815,000000,17.1376,17.175,17.0509,17.0775,4542594.1205341,0
+BMY.US,D,20050816,000000,17.0509,17.0903,16.9759,17.0459,8160363.1428435,0
+BMY.US,D,20050817,000000,17.0459,17.1828,16.9937,17.1247,6149719.0040077,0
+BMY.US,D,20050818,000000,17.0509,17.1671,17.0459,17.0903,5998466.374625,0
+BMY.US,D,20050819,000000,17.1316,17.1612,16.9454,16.9522,7666147.5048759,0
+BMY.US,D,20050822,000000,16.9404,17.0459,16.8212,16.9937,8793895.4862092,0
+BMY.US,D,20050823,000000,16.9995,16.9995,16.7245,16.7758,7734852.1200243,0
+BMY.US,D,20050824,000000,16.7758,16.8646,16.6152,16.6664,7851896.0097725,0
+BMY.US,D,20050825,000000,16.6615,16.6989,16.5206,16.5708,5467417.18953,0
+BMY.US,D,20050826,000000,16.6369,16.6369,16.4604,16.4673,6424850.9804559,0
+BMY.US,D,20050829,000000,16.3953,16.6369,16.3501,16.5876,8365914.8919026,0
+BMY.US,D,20050830,000000,16.5708,16.6447,16.4407,16.5274,5806163.460604,0
+BMY.US,D,20050831,000000,16.5758,16.8212,16.4407,16.8103,9142254.214256,0
+BMY.US,D,20050901,000000,16.8103,16.9138,16.6901,16.7679,6383213.2340709,0
+BMY.US,D,20050902,000000,16.8646,16.9286,16.6901,16.8064,5700771.4028039,0
+BMY.US,D,20050906,000000,16.899,17.1828,16.899,17.1376,9787426.2141968,0
+BMY.US,D,20050907,000000,17.242,17.31,17.1828,17.2923,9211547.3057655,0
+BMY.US,D,20050908,000000,17.1376,17.2351,17.0075,17.0903,10213372.5066,0
+BMY.US,D,20050909,000000,17.0903,17.511,17.0223,17.2499,10049026.278185,0
+BMY.US,D,20050912,000000,17.2627,17.2775,16.9759,16.9887,13914267.873361,0
+BMY.US,D,20050913,000000,17.105,17.105,16.967,17.0775,10019910.902917,0
+BMY.US,D,20050914,000000,17.0961,17.1612,16.899,16.9937,5971101.2092234,0
+BMY.US,D,20050915,000000,16.9995,17.0459,16.8784,16.899,6339980.5138247,0
+BMY.US,D,20050916,000000,16.9818,17.1888,16.9759,17.1828,13477407.373689,0
+BMY.US,D,20050919,000000,17.105,17.175,16.8714,16.967,8589656.6482037,0
+BMY.US,D,20050920,000000,16.8714,16.9355,16.829,16.8646,6717302.4249776,0
+BMY.US,D,20050921,000000,16.7758,16.8488,16.6812,16.6989,8881676.8815986,0
+BMY.US,D,20050922,000000,16.629,16.8103,16.5758,16.6034,7017619.1604484,0
+BMY.US,D,20050923,000000,16.5274,16.6812,16.493,16.6231,5598288.2445332,0
+BMY.US,D,20050926,000000,16.6231,16.7325,16.5206,16.5758,7088805.5224573,0
+BMY.US,D,20050927,000000,16.5008,16.6615,16.493,16.5876,7933268.085899,0
+BMY.US,D,20050928,000000,16.6231,16.6931,16.4841,16.5334,8262414.0753731,0
+BMY.US,D,20050929,000000,16.4792,16.5422,16.4171,16.5136,9591487.9367249,0
+BMY.US,D,20050930,000000,16.4723,16.5876,16.4319,16.5274,6603613.8651016,0
+BMY.US,D,20051003,000000,16.4673,16.6231,16.3747,16.4535,8547878.8850293,0
+BMY.US,D,20051004,000000,16.4723,16.5422,16.3501,16.3905,9819167.4115726,0
+BMY.US,D,20051005,000000,16.2318,16.2653,15.874,15.9164,13450911.732841,0
+BMY.US,D,20051006,000000,15.9322,16.0751,15.7399,15.9233,12733677.758652,0
+BMY.US,D,20051007,000000,16.0258,16.0258,15.6976,15.8001,21237157.116857,0
+BMY.US,D,20051010,000000,15.8001,15.8139,15.5024,15.6641,8445539.8020056,0
+BMY.US,D,20051011,000000,15.7291,15.7399,15.4235,15.4955,10249479.589806,0
+BMY.US,D,20051012,000000,15.5626,15.8681,15.2925,15.4689,13959396.90795,0
+BMY.US,D,20051013,000000,15.3723,15.6246,15.2856,15.4235,6610456.4247199,0
+BMY.US,D,20051014,000000,15.4009,15.5251,15.1565,15.324,7149073.6187406,0
+BMY.US,D,20051017,000000,15.4089,15.4689,15.2925,15.4433,9949304.9003534,0
+BMY.US,D,20051018,000000,15.4433,15.4896,15.2502,15.264,8211309.9764911,0
+BMY.US,D,20051019,000000,15.2432,15.3044,14.9988,15.1476,12295212.138974,0
+BMY.US,D,20051020,000000,15.055,15.0915,14.8224,14.8884,17564354.394034,0
+BMY.US,D,20051021,000000,14.9052,15.0353,14.6716,14.7367,12182389.045195,0
+BMY.US,D,20051024,000000,14.8017,14.9052,14.7367,14.8677,8533904.6006841,0
+BMY.US,D,20051025,000000,14.8017,15.0629,14.8017,14.8756,13978757.780226,0
+BMY.US,D,20051026,000000,14.8944,14.9604,14.8372,14.911,13914999.410354,0
+BMY.US,D,20051027,000000,14.9386,14.9604,14.8756,14.8884,11549876.389317,0
+BMY.US,D,20051028,000000,14.2882,14.5198,14.2212,14.5198,24536850.60758,0
+BMY.US,D,20051031,000000,14.4419,14.7287,14.4351,14.5434,14049505.828808,0
+BMY.US,D,20051101,000000,14.5434,14.5996,14.4123,14.4489,10462023.046803,0
+BMY.US,D,20051102,000000,14.4271,14.4922,14.3562,14.4489,15382952.678291,0
+BMY.US,D,20051103,000000,14.5129,14.6184,14.3818,14.5504,10271026.956149,0
+BMY.US,D,20051104,000000,14.5828,14.6804,14.5434,14.645,9487404.7315208,0
+BMY.US,D,20051107,000000,14.6657,14.7139,14.4123,14.6302,11965777.999007,0
+BMY.US,D,20051108,000000,14.5996,14.8095,14.5908,14.7219,8640462.4504476,0
+BMY.US,D,20051109,000000,14.6923,14.8825,14.645,14.8529,10543094.797063,0
+BMY.US,D,20051110,000000,14.8017,15.0175,14.8017,14.9386,11609276.990275,0
+BMY.US,D,20051111,000000,14.6804,15.2088,14.5287,15.1733,16138181.933114,0
+BMY.US,D,20051114,000000,15.0855,15.1131,14.8884,14.9348,11741162.659693,0
+BMY.US,D,20051115,000000,14.8756,14.9386,14.7819,14.9386,8881676.8815986,0
+BMY.US,D,20051116,000000,14.9899,15.0431,14.7563,15.0136,14479237.647596,0
+BMY.US,D,20051117,000000,15.0136,15.2088,14.9515,15.0915,13933629.760252,0
+BMY.US,D,20051118,000000,15.2166,15.3723,15.1427,15.3162,12316609.342384,0
+BMY.US,D,20051121,000000,15.2856,15.324,15.1279,15.3102,9493811.0069406,0
+BMY.US,D,20051122,000000,15.1811,15.3595,15.1279,15.3477,9099162.5254135,0
+BMY.US,D,20051123,000000,15.2925,15.4295,15.2245,15.3871,8378434.219176,0
+BMY.US,D,20051125,000000,15.3941,15.4235,15.2245,15.2925,4387705.1130862,0
+BMY.US,D,20051128,000000,15.2856,15.2856,15.1358,15.1861,16660207.137597,0
+BMY.US,D,20051129,000000,15.1811,15.2294,14.9899,15.0431,11417843.600808,0
+BMY.US,D,20051130,000000,15.055,15.0697,14.8283,14.8283,10289220.007234,0
+BMY.US,D,20051201,000000,14.9348,14.9762,14.7957,14.8598,12398568.880257,0
+BMY.US,D,20051202,000000,14.7889,15.0629,14.7287,15.0303,12039441.034804,0
+BMY.US,D,20051205,000000,14.9692,15.0254,14.9052,14.9762,8318168.1521216,0
+BMY.US,D,20051206,000000,14.9604,15.0303,14.8451,14.8598,10721572.575057,0
+BMY.US,D,20051207,000000,14.8017,14.9386,14.7367,14.7957,11310847.437617,0
+BMY.US,D,20051208,000000,14.8372,14.9348,14.7681,14.8825,9124058.1193276,0
+BMY.US,D,20051209,000000,14.8825,14.9515,14.6657,14.7139,10229241.076059,0
+BMY.US,D,20051212,000000,14.7081,14.8017,14.5129,14.6528,9628032.3187439,0
+BMY.US,D,20051213,000000,14.5642,14.8451,14.5642,14.8017,11458314.540615,0
+BMY.US,D,20051214,000000,14.8598,15.0855,14.8224,15.0697,16936798.129575,0
+BMY.US,D,20051215,000000,15.0136,15.1358,14.982,15.0175,12134061.945969,0
+BMY.US,D,20051216,000000,15.055,15.192,14.9762,15.1279,14984811.893946,0
+BMY.US,D,20051219,000000,15.5478,15.8001,15.4364,15.4512,19894685.272148,0
+BMY.US,D,20051220,000000,15.4817,15.4817,15.2088,15.4157,12152987.548661,0
+BMY.US,D,20051221,000000,15.4689,15.5872,15.3941,15.5478,10162865.000995,0
+BMY.US,D,20051222,000000,15.4235,15.7233,15.4089,15.7104,10730161.286085,0
+BMY.US,D,20051223,000000,15.7104,15.7883,15.6503,15.7567,8015957.1315369,0
+BMY.US,D,20051227,000000,16.2653,16.3293,15.7656,15.8602,18083470.698988,0
+BMY.US,D,20051228,000000,15.8602,15.9164,15.7233,15.7291,11430801.241509,0
+BMY.US,D,20051229,000000,15.7291,15.9844,15.7291,15.8888,11189588.839587,0
+BMY.US,D,20051230,000000,15.807,15.8888,15.7291,15.7883,11287263.740142,0
+BMY.US,D,20060103,000000,15.9716,15.9844,15.7399,15.9627,14759901.301838,0
+BMY.US,D,20060104,000000,15.6976,15.8139,15.4739,15.5478,19603250.47127,0
+BMY.US,D,20060105,000000,15.4955,15.6779,15.4817,15.5478,12385179.013815,0
+BMY.US,D,20060106,000000,15.5478,15.671,15.532,15.6503,10728413.105447,0
+BMY.US,D,20060109,000000,15.6641,15.6976,15.4739,15.6917,10256904.538099,0
+BMY.US,D,20060110,000000,15.5744,15.6168,15.4433,15.532,10440760.787111,0
+BMY.US,D,20060111,000000,15.5251,15.5399,15.3941,15.463,14140636.466384,0
+BMY.US,D,20060112,000000,15.463,15.5084,15.3655,15.4295,8947188.5051814,0
+BMY.US,D,20060113,000000,15.4295,15.4581,15.2502,15.4009,17024138.167694,0
+BMY.US,D,20060117,000000,15.4009,15.4581,15.257,15.3162,12088057.299139,0
+BMY.US,D,20060118,000000,15.2166,15.2856,15.1476,15.2294,11126409.814545,0
+BMY.US,D,20060119,000000,15.2502,15.5478,15.1673,15.4955,14541692.237944,0
+BMY.US,D,20060120,000000,15.5084,15.5556,15.2925,15.3418,18104292.616023,0
+BMY.US,D,20060123,000000,15.2856,15.3536,15.1279,15.1811,13762586.06208,0
+BMY.US,D,20060124,000000,15.121,15.2245,14.571,14.6528,38096655.832569,0
+BMY.US,D,20060125,000000,14.7681,15.0993,14.5908,15.0915,31280502.568928,0
+BMY.US,D,20060126,000000,15.1476,15.8218,15.1131,15.5024,39241000.876512,0
+BMY.US,D,20060127,000000,15.4896,15.8395,15.4157,15.7951,17054710.529263,0
+BMY.US,D,20060130,000000,15.7883,15.7951,15.5162,15.6857,10778777.55042,0
+BMY.US,D,20060131,000000,15.7567,15.7567,15.532,15.6572,10776013.740752,0
+BMY.US,D,20060201,000000,15.6572,15.9233,15.598,15.8139,14564541.354582,0
+BMY.US,D,20060202,000000,15.8139,15.8139,15.3329,15.4955,14956864.33987,0
+BMY.US,D,20060203,000000,15.4581,15.6414,15.264,15.2925,23064091.111157,0
+BMY.US,D,20060206,000000,15.4364,15.5024,15.3162,15.3655,14633979.535954,0
+BMY.US,D,20060207,000000,15.3162,15.5922,15.2974,15.4295,11116803.445259,0
+BMY.US,D,20060208,000000,15.3536,15.6572,15.3536,15.6168,10140008.782055,0
+BMY.US,D,20060209,000000,15.5922,15.671,15.4739,15.5162,9768798.9081419,0
+BMY.US,D,20060210,000000,15.4433,15.4955,15.264,15.3871,10094447.521726,0
+BMY.US,D,20060213,000000,15.3162,15.7351,15.2374,15.7351,13953288.929168,0
+BMY.US,D,20060214,000000,15.6246,15.7567,15.5399,15.7351,11831125.476076,0
+BMY.US,D,20060215,000000,15.6641,15.9913,15.6641,15.8681,14580263.819566,0
+BMY.US,D,20060216,000000,15.7656,15.8681,15.6246,15.7951,10132442.802359,0
+BMY.US,D,20060217,000000,15.7104,15.8888,15.6246,15.8543,8833639.9620948,0
+BMY.US,D,20060221,000000,15.8543,16.0623,15.6641,15.7163,12568016.589953,0
+BMY.US,D,20060222,000000,15.7883,16.0819,15.6976,16.0465,11144167.596046,0
+BMY.US,D,20060223,000000,16.0465,16.1007,15.9026,15.938,9647973.550467,0
+BMY.US,D,20060224,000000,15.9164,15.9992,15.7291,15.7813,8031824.6863816,0
+BMY.US,D,20060227,000000,15.807,16.0751,15.807,15.944,8001544.5337641,0
+BMY.US,D,20060228,000000,15.8336,15.9844,15.8001,15.8681,13250895.720034,0
+BMY.US,D,20060301,000000,15.8001,15.8957,15.6108,15.6414,11342297.440655,0
+BMY.US,D,20060302,000000,15.6641,15.7233,15.5794,15.6246,7519406.8657991,0
+BMY.US,D,20060303,000000,15.5024,15.807,15.5024,15.7291,12223444.402906,0
+BMY.US,D,20060306,000000,15.7479,15.807,15.6168,15.671,7030575.7865348,0
+BMY.US,D,20060307,000000,15.671,15.7399,15.4739,15.5162,9984973.6701318,0
+BMY.US,D,20060308,000000,15.5556,15.6976,15.4955,15.6857,6451930.0245924,0
+BMY.US,D,20060309,000000,15.6857,15.7163,15.5024,15.5922,10025296.476234,0
+BMY.US,D,20060310,000000,15.7291,15.8139,15.6503,15.7351,7818414.748674,0
+BMY.US,D,20060313,000000,15.7351,15.7725,15.6168,15.7567,10089344.011215,0
+BMY.US,D,20060314,000000,15.6779,15.7479,15.6246,15.7351,11895030.96504,0
+BMY.US,D,20060315,000000,15.6857,15.7351,15.6246,15.6414,10049458.503926,0
+BMY.US,D,20060316,000000,15.6976,15.7163,15.6108,15.6779,9059421.0933711,0
+BMY.US,D,20060317,000000,15.7883,15.8277,15.6414,15.7399,11158871.388156,0
+BMY.US,D,20060320,000000,15.8001,15.9026,15.7479,15.807,6914847.8516837,0
+BMY.US,D,20060321,000000,15.8001,15.8395,15.6326,15.6857,6635784.2443752,0
+BMY.US,D,20060322,000000,17.7023,17.8255,17.175,17.3367,72304622.33082,0
+BMY.US,D,20060323,000000,17.3809,17.6225,17.2696,17.517,19209039.288556,0
+BMY.US,D,20060324,000000,17.4835,17.6609,17.3948,17.5298,16582760.604645,0
+BMY.US,D,20060327,000000,17.4401,17.5298,17.1938,17.2499,11773333.038967,0
+BMY.US,D,20060328,000000,17.2204,17.3524,17.0637,17.0961,10914310.758663,0
+BMY.US,D,20060329,000000,17.0903,17.3229,17.0903,17.1316,8599410.1365803,0
+BMY.US,D,20060330,000000,17.0813,17.2351,16.9601,17.1376,9441257.0240587,0
+BMY.US,D,20060331,000000,17.105,17.1938,16.8714,16.906,11628926.013046,0
+BMY.US,D,20060403,000000,16.9995,17.1543,16.899,16.9759,11733884.830491,0
+BMY.US,D,20060404,000000,16.9818,17.0705,16.8488,16.9995,11127869.844689,0
+BMY.US,D,20060405,000000,16.829,16.9355,16.7906,16.8556,7756257.440349,0
+BMY.US,D,20060406,000000,16.829,17.0705,16.7611,17.0459,12099127.757027,0
+BMY.US,D,20060407,000000,16.899,17.0961,16.7837,16.836,11171533.776062,0
+BMY.US,D,20060410,000000,16.8103,16.829,16.565,16.6733,9806356.889962,0
+BMY.US,D,20060411,000000,16.6812,16.7393,16.4171,16.5954,9155792.2144026,0
+BMY.US,D,20060412,000000,16.6034,16.6369,16.4841,16.5274,7317354.5218592,0
+BMY.US,D,20060413,000000,16.5708,16.6152,16.4407,16.5136,5797431.6889438,0
+BMY.US,D,20060417,000000,16.5758,16.8152,16.5334,16.7985,9682619.5889145,0
+BMY.US,D,20060418,000000,16.8103,17.105,16.8103,17.0587,11024654.134811,0
+BMY.US,D,20060419,000000,17.0587,17.175,16.7985,16.9887,9460471.7918603,0
+BMY.US,D,20060420,000000,17.0587,17.175,16.829,16.9601,7931088.6941344,0
+BMY.US,D,20060421,000000,17.105,17.175,16.967,17.0371,8503770.5525424,0
+BMY.US,D,20060424,000000,16.967,17.0961,16.7611,16.8912,11264558.698751,0
+BMY.US,D,20060425,000000,16.899,17.1198,16.8784,16.9601,9844059.9616436,0
+BMY.US,D,20060426,000000,17.0637,17.2124,17.0223,17.1543,10270581.540421,0
+BMY.US,D,20060427,000000,17.1376,17.4401,17.0903,17.3593,10248169.722595,0
+BMY.US,D,20060428,000000,17.3809,17.5505,17.2558,17.4332,12525362.199924,0
+BMY.US,D,20060501,000000,17.5377,17.5505,17.105,17.175,9981474.2650126,0
+BMY.US,D,20060502,000000,17.2627,17.2627,17.0301,17.1671,8206216.6121251,0
+BMY.US,D,20060503,000000,17.105,17.242,17.0371,17.0961,6858655.4615077,0
+BMY.US,D,20060504,000000,17.1316,17.242,17.1109,17.1938,6242737.8390102,0
+BMY.US,D,20060505,000000,17.3051,17.447,17.1888,17.3663,7065804.2136569,0
+BMY.US,D,20060508,000000,17.3809,17.3948,17.2006,17.2499,9190293.1629887,0
+BMY.US,D,20060509,000000,17.2351,17.2696,17.1376,17.2124,6091928.5961272,0
+BMY.US,D,20060510,000000,17.1888,17.242,17.105,17.1376,6264865.5647987,0
+BMY.US,D,20060511,000000,17.0775,17.1938,16.8556,16.9138,9653215.0485377,0
+BMY.US,D,20060512,000000,16.8784,16.9995,16.6615,16.6901,8500426.3834288,0
+BMY.US,D,20060515,000000,16.6526,16.9995,16.6447,16.8064,6965795.6999458,0
+BMY.US,D,20060516,000000,16.7473,17.1543,16.7473,16.8784,8437972.8076944,0
+BMY.US,D,20060517,000000,16.7611,16.9759,16.5206,16.5758,8223251.9881621,0
+BMY.US,D,20060518,000000,16.493,16.8646,15.944,16.5876,8062973.3489388,0
+BMY.US,D,20060519,000000,16.6733,16.6733,16.3905,16.6034,8063998.1094984,0
+BMY.US,D,20060522,000000,16.5008,16.8103,16.3825,16.3905,7905175.4419615,0
+BMY.US,D,20060523,000000,16.3619,16.6231,16.3235,16.4792,7629314.9723628,0
+BMY.US,D,20060524,000000,16.493,16.6931,16.4407,16.4673,9732400.6305987,0
+BMY.US,D,20060525,000000,16.5334,16.9522,16.5136,16.906,7898477.9722045,0
+BMY.US,D,20060526,000000,16.9286,17.175,16.9138,17.1376,7157809.4488584,0
+BMY.US,D,20060530,000000,17.175,17.2262,16.8428,16.8714,10939785.697408,0
+BMY.US,D,20060531,000000,16.8428,16.967,16.7245,16.8646,10725939.475502,0
+BMY.US,D,20060601,000000,16.8714,17.3445,16.836,17.2775,9559322.6305234,0
+BMY.US,D,20060602,000000,17.242,17.447,17.1376,17.3593,8907590.1337717,0
+BMY.US,D,20060605,000000,17.2558,17.4539,17.2351,17.2854,10616904.951949,0
+BMY.US,D,20060606,000000,17.242,17.3593,17.0587,17.175,7783041.2316905,0
+BMY.US,D,20060607,000000,17.1828,17.2923,17.0903,17.105,5769627.1955003,0
+BMY.US,D,20060608,000000,16.9995,17.3948,16.9759,17.3445,13640014.552996,0
+BMY.US,D,20060609,000000,17.31,17.3593,17.1109,17.1376,7115885.5812082,0
+BMY.US,D,20060612,000000,17.2006,17.242,16.8152,16.8152,8371737.7640334,0
+BMY.US,D,20060613,000000,16.8488,17.2775,16.8152,17.0509,13341149.730754,0
+BMY.US,D,20060614,000000,17.0143,17.105,16.8556,16.9995,11301241.068331,0
+BMY.US,D,20060615,000000,17.0371,17.3721,17.0371,17.3593,11837094.452683,0
+BMY.US,D,20060616,000000,17.2499,17.3721,17.2262,17.2992,10052522.639461,0
+BMY.US,D,20060619,000000,17.4017,17.523,17.2775,17.4608,8919234.8634189,0
+BMY.US,D,20060620,000000,17.447,17.6225,17.3809,17.5574,11645230.866704,0
+BMY.US,D,20060621,000000,17.5574,17.8383,17.5377,17.6687,10467840.845862,0
+BMY.US,D,20060622,000000,17.6451,17.6895,17.3524,17.6057,10894076.303374,0
+BMY.US,D,20060623,000000,17.5377,17.6953,17.4332,17.523,8371737.7640334,0
+BMY.US,D,20060626,000000,17.523,17.7535,17.3229,17.6687,11002673.528112,0
+BMY.US,D,20060627,000000,17.6747,17.6953,17.3229,17.3593,10799012.005709,0
+BMY.US,D,20060628,000000,17.4155,17.6018,17.31,17.3445,6926493.5959453,0
+BMY.US,D,20060629,000000,17.6225,17.7171,17.4539,17.6521,13614828.779359,0
+BMY.US,D,20060630,000000,17.6895,17.8068,17.5939,17.7644,9537626.1158614,0
+BMY.US,D,20060703,000000,17.7644,17.7772,17.6521,17.6825,4285510.1053095,0
+BMY.US,D,20060705,000000,17.3663,17.5791,17.2775,17.3229,9741283.5798068,0
+BMY.US,D,20060706,000000,17.3229,17.4835,17.3229,17.4401,8410605.6130641,0
+BMY.US,D,20060707,000000,17.3721,17.6018,17.3721,17.4017,7655955.7030718,0
+BMY.US,D,20060710,000000,17.4017,17.4904,17.3593,17.4332,5503809.3793867,0
+BMY.US,D,20060711,000000,17.4401,17.5722,17.2558,17.5032,6925325.774753,0
+BMY.US,D,20060712,000000,17.5574,17.5574,17.1938,17.2262,7712294.1977236,0
+BMY.US,D,20060713,000000,17.2627,17.3445,16.8428,17.0223,9375169.0994879,0
+BMY.US,D,20060714,000000,16.967,17.0903,16.7758,16.8714,5944171.3134061,0
+BMY.US,D,20060717,000000,16.8714,17.0705,16.829,16.9404,4216076.9970106,0
+BMY.US,D,20060718,000000,16.899,17.0371,16.7177,16.9207,5767734.9396154,0
+BMY.US,D,20060719,000000,17.0371,17.7092,16.9995,17.5505,12106404.571615,0
+BMY.US,D,20060720,000000,17.586,17.7841,17.4697,17.6136,9975947.6602911,0
+BMY.US,D,20060721,000000,17.6687,17.7171,17.3869,17.523,8288030.0455223,0
+BMY.US,D,20060724,000000,17.6521,17.9201,17.5505,17.8314,12267553.750007,0
+BMY.US,D,20060725,000000,17.8255,17.9556,17.6953,17.7841,9918591.5073805,0
+BMY.US,D,20060726,000000,17.792,17.9339,17.7535,17.8522,13276806.942977,0
+BMY.US,D,20060727,000000,17.242,17.31,16.2929,16.5136,42792533.840547,0
+BMY.US,D,20060728,000000,16.5136,17.0371,16.3619,16.8103,22870338.313136,0
+BMY.US,D,20060731,000000,16.4535,16.8784,16.4043,16.4673,24130415.350387,0
+BMY.US,D,20060801,000000,16.4723,16.4723,16.1007,16.3501,13312618.773389,0
+BMY.US,D,20060802,000000,16.3825,16.3953,16.1845,16.2742,10670037.265048,0
+BMY.US,D,20060803,000000,16.2742,16.3825,16.1845,16.3441,7338312.3972267,0
+BMY.US,D,20060804,000000,15.8001,15.8001,14.9386,15.6246,53629256.020237,0
+BMY.US,D,20060807,000000,15.532,15.807,15.4817,15.6414,27022358.643635,0
+BMY.US,D,20060808,000000,14.3887,14.8944,14.3246,14.571,93787650.958995,0
+BMY.US,D,20060809,000000,14.6252,14.7563,14.4922,14.506,52915512.319636,0
+BMY.US,D,20060810,000000,14.4271,14.4981,14.3098,14.3098,33841565.896667,0
+BMY.US,D,20060811,000000,14.3098,14.3246,13.7945,13.9028,55697838.700658,0
+BMY.US,D,20060814,000000,13.9806,14.1512,13.9255,14.0201,27046378.625309,0
+BMY.US,D,20060815,000000,14.1926,14.3246,14.1177,14.2812,24611234.019612,0
+BMY.US,D,20060816,000000,14.3641,14.5287,14.3246,14.4803,22060079.416256,0
+BMY.US,D,20060817,000000,14.5996,14.8095,14.4419,14.7563,27244652.545166,0
+BMY.US,D,20060818,000000,14.7633,14.9386,14.5908,14.8677,20606096.374207,0
+BMY.US,D,20060821,000000,14.9386,15.0136,14.7563,14.8017,16899960.523991,0
+BMY.US,D,20060822,000000,14.8372,15.0787,14.8283,15.0067,13960850.850407,0
+BMY.US,D,20060823,000000,15.0067,15.055,14.7889,14.8598,14482732.994258,0
+BMY.US,D,20060824,000000,14.8598,14.9604,14.8283,14.8677,10536839.699191,0
+BMY.US,D,20060825,000000,14.8372,14.9515,14.8283,14.8944,10439748.201924,0
+BMY.US,D,20060828,000000,14.9348,15.0787,14.9052,14.919,8460388.683977,0
+BMY.US,D,20060829,000000,14.9604,15.0787,14.9052,15.0629,8961304.8355448,0
+BMY.US,D,20060830,000000,15.0353,15.1861,15.0254,15.0993,8193553.2096047,0
+BMY.US,D,20060831,000000,15.1053,15.1131,14.9348,14.9386,10246131.362234,0
+BMY.US,D,20060901,000000,15.7233,15.8395,15.5251,15.7656,46023375.597031,0
+BMY.US,D,20060905,000000,15.4157,15.6976,15.2856,15.6503,22335208.348861,0
+BMY.US,D,20060906,000000,15.463,15.6168,15.463,15.5478,11506058.236553,0
+BMY.US,D,20060907,000000,15.5556,15.7163,15.5251,15.598,19699761.609091,0
+BMY.US,D,20060908,000000,15.7567,15.944,15.5922,15.9233,11947441.887288,0
+BMY.US,D,20060911,000000,15.7951,16.1776,15.7045,16.0671,17167675.669061,0
+BMY.US,D,20060912,000000,16.7985,16.8103,16.2318,16.7059,39995792.832523,0
+BMY.US,D,20060913,000000,16.8212,17.0903,16.8212,17.0459,24164768.165269,0
+BMY.US,D,20060914,000000,17.0705,17.1109,16.8556,16.9522,14928186.263414,0
+BMY.US,D,20060915,000000,17.2006,17.242,17.0813,17.1198,21510980.240709,0
+BMY.US,D,20060918,000000,17.2006,17.2499,16.967,17.0903,13403889.427754,0
+BMY.US,D,20060919,000000,17.0903,17.0903,16.8646,16.9759,12350819.096633,0
+BMY.US,D,20060920,000000,17.1376,17.1376,16.9818,17.0961,12172928.780385,0
+BMY.US,D,20060921,000000,17.0961,17.1612,16.8912,16.9759,9514049.5206874,0
+BMY.US,D,20060922,000000,16.9759,17.2124,16.7611,17.2124,13288308.611992,0
+BMY.US,D,20060925,000000,17.242,17.3367,17.0301,17.2056,10970064.835411,0
+BMY.US,D,20060926,000000,17.1109,17.242,17.0371,17.2351,13797962.622906,0
+BMY.US,D,20060927,000000,17.2351,17.2351,17.0075,17.175,12248486.101296,0
+BMY.US,D,20060928,000000,17.175,17.242,16.9601,17.0705,13017688.62585,0
+BMY.US,D,20060929,000000,17.0301,17.1888,16.9404,17.1198,8123393.6373843,0
+BMY.US,D,20061002,000000,17.1938,17.1938,16.9522,16.9522,7109478.291174,0
+BMY.US,D,20061003,000000,16.9995,17.1247,16.9355,17.0509,11205018.081004,0
+BMY.US,D,20061004,000000,16.8152,17.0075,16.8103,16.9138,10471330.104837,0
+BMY.US,D,20061005,000000,16.7985,16.967,16.7837,16.8428,18299503.414959,0
+BMY.US,D,20061006,000000,16.7393,16.8784,16.6931,16.7758,10342351.305718,0
+BMY.US,D,20061009,000000,16.7679,16.7758,16.5954,16.7473,8694762.5847385,0
+BMY.US,D,20061010,000000,16.8152,16.8784,16.5954,16.8212,7735288.404223,0
+BMY.US,D,20061011,000000,16.829,16.899,16.6615,16.6931,6177813.677174,0
+BMY.US,D,20061012,000000,16.7611,16.9522,16.5422,16.899,11890811.183685,0
+BMY.US,D,20061013,000000,16.9207,16.9937,16.7906,16.8646,7110497.9786616,0
+BMY.US,D,20061016,000000,16.8556,16.9601,16.7679,16.8428,5480808.0705864,0
+BMY.US,D,20061017,000000,16.7611,16.8912,16.7561,16.8064,6746277.7834566,0
+BMY.US,D,20061018,000000,16.9207,17.0459,16.8784,16.9887,7942878.5136431,0
+BMY.US,D,20061019,000000,17.0143,17.0143,16.829,16.9355,6385687.8786304,0
+BMY.US,D,20061020,000000,16.9286,16.9601,16.6092,16.8212,11746983.502595,0
+BMY.US,D,20061023,000000,16.7117,16.899,16.6231,16.8784,9126092.4212308,0
+BMY.US,D,20061024,000000,16.8784,17.0143,16.6812,16.9995,11781049.181597,0
+BMY.US,D,20061025,000000,17.0637,17.1316,16.8064,16.9404,12982896.482927,0
+BMY.US,D,20061026,000000,17.0223,17.1198,16.4407,16.8488,17196644.939854,0
+BMY.US,D,20061027,000000,16.8428,16.9818,16.6231,16.9601,13943528.338491,0
+BMY.US,D,20061030,000000,16.9286,16.9601,16.6931,16.7117,10285873.808892,0
+BMY.US,D,20061031,000000,16.7679,17.0459,16.6615,16.9995,14210656.021814,0
+BMY.US,D,20061101,000000,17.0961,17.1376,16.8714,16.9138,11227285.823581,0
+BMY.US,D,20061102,000000,16.9286,17.0705,16.7393,16.8103,11524988.912318,0
+BMY.US,D,20061103,000000,16.8784,16.899,16.7059,16.8488,8742073.0403209,0
+BMY.US,D,20061106,000000,16.8212,17.0459,16.8212,16.9887,9941300.6072292,0
+BMY.US,D,20061107,000000,17.0371,17.2854,16.9207,17.2262,11563709.642259,0
+BMY.US,D,20061108,000000,17.0813,17.175,16.9286,17.0459,9744924.0163297,0
+BMY.US,D,20061109,000000,17.0371,17.1109,16.7325,16.8842,11121024.241228,0
+BMY.US,D,20061110,000000,16.8646,16.9286,16.6901,16.7758,11491798.845557,0
+BMY.US,D,20061113,000000,16.7059,16.9522,16.6989,16.7679,8957812.5327265,0
+BMY.US,D,20061114,000000,16.7245,16.829,16.4535,16.7906,12640218.580993,0
+BMY.US,D,20061115,000000,16.6733,16.836,16.5876,16.829,11727477.540456,0
+BMY.US,D,20061116,000000,16.8103,16.9759,16.7561,16.9404,8572774.4789435,0
+BMY.US,D,20061117,000000,16.8646,17.0587,16.8428,17.0371,9796749.5060613,0
+BMY.US,D,20061120,000000,16.9759,17.0705,16.7679,16.8646,12307584.347158,0
+BMY.US,D,20061121,000000,16.8212,16.9759,16.7561,16.829,10240744.774303,0
+BMY.US,D,20061122,000000,16.9522,17.0371,16.7906,16.9887,9552039.7282485,0
+BMY.US,D,20061124,000000,16.8714,16.9454,16.8103,16.8103,3586179.0024814,0
+BMY.US,D,20061127,000000,16.8103,16.9818,16.7679,16.8912,10014815.509322,0
+BMY.US,D,20061128,000000,16.899,16.9887,16.8488,16.9207,7059543.0280986,0
+BMY.US,D,20061129,000000,16.967,17.0705,16.906,17.0301,6595026.1686884,0
+BMY.US,D,20061130,000000,17.0075,17.1671,16.9355,17.0587,6545530.233655,0
+BMY.US,D,20061201,000000,17.0813,17.0813,16.899,17.0637,6616859.6562965,0
+BMY.US,D,20061204,000000,17.1109,17.4017,17.0637,17.3367,12220824.668485,0
+BMY.US,D,20061205,000000,17.3367,17.4835,17.1109,17.3721,10474241.033595,0
+BMY.US,D,20061206,000000,17.3721,17.4766,17.175,17.4401,9207323.4659536,0
+BMY.US,D,20061207,000000,17.4835,17.5377,17.2627,17.3445,8684860.9626573,0
+BMY.US,D,20061208,000000,17.3524,17.5446,17.2204,17.4155,8687483.7409214,0
+BMY.US,D,20061211,000000,17.4224,17.5505,17.3809,17.4608,6949635.9361494,0
+BMY.US,D,20061212,000000,17.4608,17.523,17.3445,17.4904,11957629.630635,0
+BMY.US,D,20061213,000000,17.4766,17.5574,17.3869,17.523,10589684.87641,0
+BMY.US,D,20061214,000000,17.5722,17.8522,17.5032,17.5791,10486033.896947,0
+BMY.US,D,20061215,000000,17.5791,17.6333,17.5032,17.5939,12788846.402882,0
+BMY.US,D,20061218,000000,17.517,17.6402,17.5032,17.5377,7470782.4845487,0
+BMY.US,D,20061219,000000,17.5505,17.6953,17.4332,17.6225,9079364.354323,0
+BMY.US,D,20061220,000000,17.6018,17.7841,17.5643,17.7023,8306377.3179986,0
+BMY.US,D,20061221,000000,17.6333,17.9201,17.5722,17.8984,10739335.42963,0
+BMY.US,D,20061222,000000,17.8984,17.9339,17.6895,17.859,7376888.0373056,0
+BMY.US,D,20061226,000000,17.8452,17.9556,17.8176,17.9053,5138420.348375,0
+BMY.US,D,20061227,000000,17.9625,18.1143,17.9201,18.0591,8342625.4326082,0
+BMY.US,D,20061228,000000,18.063,18.1448,18.0069,18.0709,7032906.3558474,0
+BMY.US,D,20061229,000000,18.0335,18.1074,17.9753,18.0778,11553663.94493,0
+BMY.US,D,20070103,000000,18.0069,18.2857,17.9979,18.1212,15246256.721928,0
+BMY.US,D,20070104,000000,18.1684,18.5666,18.0522,18.3351,21365114.199258,0
+BMY.US,D,20070105,000000,18.3351,18.3637,17.8984,17.9822,11339526.528687,0
+BMY.US,D,20070108,000000,17.9753,17.9753,17.6747,17.928,11507808.44642,0
+BMY.US,D,20070109,000000,18.0227,18.063,17.8678,18.0069,10505104.589501,0
+BMY.US,D,20070110,000000,18.0157,18.0383,17.7457,17.9979,8245091.5634565,0
+BMY.US,D,20070111,000000,17.9979,18.2523,17.8452,18.2326,12035358.226395,0
+BMY.US,D,20070112,000000,18.1005,18.2917,17.928,18.0335,10777033.428239,0
+BMY.US,D,20070116,000000,18.0335,18.2523,17.9408,18.2523,11243739.825559,0
+BMY.US,D,20070117,000000,18.2857,18.4809,18.1684,18.4572,12297249.484721,0
+BMY.US,D,20070118,000000,18.545,18.5509,18.1518,18.3193,15261984.259983,0
+BMY.US,D,20070119,000000,18.4031,18.545,18.2809,18.2917,9745217.2398958,0
+BMY.US,D,20070122,000000,18.3695,18.4218,18.063,18.1882,9359009.3356916,0
+BMY.US,D,20070123,000000,18.2326,18.4425,18.1448,18.3193,7511258.497428,0
+BMY.US,D,20070124,000000,18.2857,18.539,18.197,18.539,8420066.8924889,0
+BMY.US,D,20070125,000000,18.3637,18.4287,18.0383,18.0522,11262229.144053,0
+BMY.US,D,20070126,000000,18.0522,18.0946,17.8255,18.0069,11007329.593665,0
+BMY.US,D,20070129,000000,19.022,19.4133,18.7411,18.8426,51572461.130096,0
+BMY.US,D,20070130,000000,18.8929,19.2832,18.8929,19.2556,23931704.131718,0
+BMY.US,D,20070131,000000,20.0608,20.189,19.6942,19.779,34833205.383384,0
+BMY.US,D,20070201,000000,19.8509,20.1476,19.7454,19.7848,29689543.536938,0
+BMY.US,D,20070202,000000,19.7848,19.9229,19.4754,19.6735,14626268.466395,0
+BMY.US,D,20070205,000000,19.5976,19.779,19.5296,19.7366,12290552.014964,0
+BMY.US,D,20070206,000000,19.7366,19.779,19.5828,19.7494,8520222.5252904,0
+BMY.US,D,20070207,000000,19.7139,19.9229,19.6656,19.8242,14976518.435713,0
+BMY.US,D,20070208,000000,19.6883,19.8174,19.6813,19.7139,12310497.305145,0
+BMY.US,D,20070209,000000,19.7848,19.7976,19.5917,19.5917,9999678.4768563,0
+BMY.US,D,20070212,000000,18.6643,19.0555,18.4425,18.9491,27410609.981272,0
+BMY.US,D,20070213,000000,18.6849,18.9569,18.6691,18.9491,11836080.852882,0
+BMY.US,D,20070214,000000,18.9491,19.2211,18.9392,19.0437,7263279.6319685,0
+BMY.US,D,20070215,000000,19.0151,19.153,18.8702,19.0752,8654581.8246543,0
+BMY.US,D,20070216,000000,18.9953,19.3788,18.6307,18.9865,7866893.0254486,0
+BMY.US,D,20070220,000000,18.9441,19.0673,18.7884,18.8348,9717120.5375006,0
+BMY.US,D,20070221,000000,18.7115,18.885,18.5509,18.6268,9442277.7261607,0
+BMY.US,D,20070222,000000,18.5814,18.6357,18.5252,18.612,10674696.374445,0
+BMY.US,D,20070223,000000,18.6041,18.6495,18.5076,18.5814,11043435.662257,0
+BMY.US,D,20070226,000000,18.5952,18.7726,18.5134,18.6761,7620289.9771366,0
+BMY.US,D,20070227,000000,18.5076,18.6849,17.7841,18.1074,15885759.056515,0
+BMY.US,D,20070228,000000,18.0778,18.1882,17.8452,18.1212,17356191.027469,0
+BMY.US,D,20070301,000000,18.0335,18.5016,17.859,18.2986,16891184.109296,0
+BMY.US,D,20070302,000000,18.2917,18.3429,17.9556,18.1518,11151006.097207,0
+BMY.US,D,20070305,000000,17.9408,18.3509,17.8836,18.1005,11047727.481234,0
+BMY.US,D,20070306,000000,18.197,18.5509,18.138,18.5509,13765348.857134,0
+BMY.US,D,20070307,000000,18.5016,18.7273,18.3509,18.6307,18641154.527105,0
+BMY.US,D,20070308,000000,18.6977,18.7687,18.5814,18.6563,10012052.714268,0
+BMY.US,D,20070309,000000,18.821,18.8288,18.4809,18.4948,8752699.0970949,0
+BMY.US,D,20070312,000000,18.4948,18.814,18.4159,18.7944,12094179.482522,0
+BMY.US,D,20070313,000000,18.821,18.8634,18.3893,18.408,13647145.263108,0
+BMY.US,D,20070314,000000,18.4809,18.5814,18.2098,18.5588,19398285.169343,0
+BMY.US,D,20070315,000000,18.5076,18.6435,18.4159,18.6307,16432095.437008,0
+BMY.US,D,20070316,000000,18.6307,18.6357,18.1448,18.4218,22339386.531024,0
+BMY.US,D,20070319,000000,18.545,18.6268,18.3637,18.5076,9830230.7671597,0
+BMY.US,D,20070320,000000,18.5076,18.8634,18.4218,18.6495,12126141.86584,0
+BMY.US,D,20070321,000000,18.5814,19.0673,18.4218,19.0358,11288508.67203,0
+BMY.US,D,20070322,000000,18.5134,19.225,18.3557,19.088,12198884.646363,0
+BMY.US,D,20070323,000000,19.1028,19.161,18.7687,18.9569,9942980.8087014,0
+BMY.US,D,20070326,000000,18.8486,19.0151,18.7194,18.9727,8981053.290529,0
+BMY.US,D,20070327,000000,18.9727,19.2339,18.9057,19.0969,13719616.126967,0
+BMY.US,D,20070328,000000,18.9953,19.161,18.8771,18.9727,11350215.491554,0
+BMY.US,D,20070329,000000,18.9727,19.3029,18.9727,19.1728,18171255.138221,0
+BMY.US,D,20070330,000000,19.1728,19.2408,18.8929,19.0673,11480537.640159,0
+BMY.US,D,20070402,000000,19.0811,19.1797,18.9727,19.153,12177454.975292,0
+BMY.US,D,20070403,000000,19.0811,19.1668,18.7944,18.9205,14972513.752615,0
+BMY.US,D,20070404,000000,18.9569,19.153,18.9264,19.0811,7474002.8707037,0
+BMY.US,D,20070405,000000,19.0811,19.1668,18.9727,19.1097,6427611.7462806,0
+BMY.US,D,20070409,000000,19.1097,19.2556,18.9727,19.0023,11333657.998907,0
+BMY.US,D,20070410,000000,18.8929,19.1334,18.8634,19.088,10248758.198956,0
+BMY.US,D,20070411,000000,19.088,19.1668,18.8072,18.9057,13704507.503705,0
+BMY.US,D,20070412,000000,19.0082,19.0082,18.7884,18.9264,12010756.870661,0
+BMY.US,D,20070413,000000,19.0082,19.5434,18.9441,19.4527,17060632.833607,0
+BMY.US,D,20070416,000000,19.4074,19.6735,19.4074,19.5513,18439424.83055,0
+BMY.US,D,20070417,000000,19.2497,19.7494,19.2497,19.434,18221871.207569,0
+BMY.US,D,20070418,000000,19.3305,19.5168,19.1916,19.4133,11035199.022432,0
+BMY.US,D,20070419,000000,19.0969,19.6735,18.545,19.5237,13151924.142255,0
+BMY.US,D,20070420,000000,19.5237,19.779,19.4684,19.6942,13233792.364831,0
+BMY.US,D,20070423,000000,19.707,19.7563,19.5168,19.5828,10948103.506386,0
+BMY.US,D,20070424,000000,19.6203,19.7976,19.4804,19.771,13351789.99213,0
+BMY.US,D,20070425,000000,19.8174,20.46,19.6399,20.4008,23551590.001693,0
+BMY.US,D,20070426,000000,20.8207,20.8207,19.496,20.0796,25046576.656118,0
+BMY.US,D,20070427,000000,20.0322,20.1062,19.9229,20.0391,10741940.95945,0
+BMY.US,D,20070430,000000,20.2629,20.3506,19.8174,19.8242,19539031.466453,0
+BMY.US,D,20070501,000000,20.2579,20.2579,19.6813,19.7454,17545202.532326,0
+BMY.US,D,20070502,000000,19.7848,19.9081,19.6469,19.7139,23942770.531148,0
+BMY.US,D,20070503,000000,19.707,20.3269,19.707,20.1544,21474914.756694,0
+BMY.US,D,20070504,000000,20.189,20.6413,20.1624,20.6207,24263369.408786,0
+BMY.US,D,20070507,000000,20.6098,20.7852,20.5379,20.6837,16481720.228073,0
+BMY.US,D,20070508,000000,20.6098,20.7764,20.5546,20.7527,13940150.687101,0
+BMY.US,D,20070509,000000,20.7468,20.8513,20.6413,20.7764,11752547.64805,0
+BMY.US,D,20070510,000000,20.7054,20.7409,20.5034,20.524,11087663.719244,0
+BMY.US,D,20070511,000000,20.4797,20.7764,20.3141,20.7704,10343176.187238,0
+BMY.US,D,20070514,000000,20.7409,20.9527,20.5969,20.6699,10852298.540199,0
+BMY.US,D,20070515,000000,20.7764,20.8818,20.663,20.7646,9282631.1917184,0
+BMY.US,D,20070516,000000,20.7852,20.9015,20.6029,20.663,12774285.671405,0
+BMY.US,D,20070517,000000,20.6541,20.7764,20.5743,20.7527,9211731.9655891,0
+BMY.US,D,20070518,000000,20.7576,20.9381,20.6345,20.9153,14533828.976224,0
+BMY.US,D,20070521,000000,20.733,20.8818,20.6473,20.8207,10225276.977537,0
+BMY.US,D,20070522,000000,20.7054,20.8286,20.465,20.7576,11373069.681264,0
+BMY.US,D,20070523,000000,20.6473,20.7646,20.4964,20.6098,9585130.3627971,0
+BMY.US,D,20070524,000000,20.6413,20.7468,20.5969,20.6275,13340133.087109,0
+BMY.US,D,20070525,000000,20.663,20.7646,20.5969,20.6413,12810701.197393,0
+BMY.US,D,20070529,000000,20.5102,20.733,20.2629,20.6768,14845329.806397,0
+BMY.US,D,20070530,000000,20.4896,20.6896,20.465,20.6896,9886557.0864386,0
+BMY.US,D,20070531,000000,20.1476,20.9075,20.1476,20.8207,14008891.828368,0
+BMY.US,D,20070601,000000,20.7764,20.9527,20.6098,20.9381,22122882.019349,0
+BMY.US,D,20070604,000000,20.9449,20.9794,20.7764,20.9075,12342732.619741,0
+BMY.US,D,20070605,000000,20.7852,20.9873,20.6207,20.8947,17818517.334356,0
+BMY.US,D,20070606,000000,20.9015,20.9301,20.6345,20.729,13196053.781645,0
+BMY.US,D,20070607,000000,20.6345,20.729,19.9899,20.0391,23875523.916915,0
+BMY.US,D,20070608,000000,20.0175,20.189,19.8647,20.1062,17030263.394921,0
+BMY.US,D,20070611,000000,20.1416,20.182,19.9149,20.0451,16342212.775165,0
+BMY.US,D,20070612,000000,20.0539,20.0539,19.6399,19.707,18839506.572271,0
+BMY.US,D,20070613,000000,20.0716,20.453,20.0175,20.4294,18821587.467079,0
+BMY.US,D,20070614,000000,20.0658,20.6473,20.0658,20.4896,11713188.725642,0
+BMY.US,D,20070615,000000,20.6837,21.211,20.6413,21.1312,31296256.486959,0
+BMY.US,D,20070618,000000,21.1657,21.1795,20.8207,20.8207,12084270.758141,0
+BMY.US,D,20070619,000000,21.9493,22.03,21.421,21.693,47281205.263351,0
+BMY.US,D,20070620,000000,21.688,21.8861,21.4268,21.4534,20258467.153925,0
+BMY.US,D,20070621,000000,21.6023,22.0222,21.5373,21.9936,23448312.400336,0
+BMY.US,D,20070622,000000,21.8989,21.9493,21.4663,21.5697,20710911.116405,0
+BMY.US,D,20070625,000000,21.9709,22.0222,21.5845,21.6821,16860552.900091,0
+BMY.US,D,20070626,000000,21.831,22.104,21.5777,21.7688,15631278.54188,0
+BMY.US,D,20070627,000000,21.7768,22.104,21.5963,22.0162,12817449.39787,0
+BMY.US,D,20070628,000000,22.0862,22.1562,21.7127,21.7255,13300880.699215,0
+BMY.US,D,20070629,000000,21.9137,21.9137,21.4732,21.6821,17497545.078613,0
+BMY.US,D,20070702,000000,21.8497,21.8713,21.5963,21.8713,22544745.503345,0
+BMY.US,D,20070703,000000,21.7482,21.8575,21.7058,21.827,5322122.3759956,0
+BMY.US,D,20070705,000000,21.8497,22.0666,21.6604,21.9207,9681705.4213261,0
+BMY.US,D,20070706,000000,21.8418,21.8575,21.6161,21.6733,10428819.790055,0
+BMY.US,D,20070709,000000,21.7768,21.7768,21.4663,21.5373,27374149.81225,0
+BMY.US,D,20070710,000000,21.5777,21.5777,21.2179,21.2465,15307046.330021,0
+BMY.US,D,20070711,000000,21.211,21.7422,21.211,21.7196,17353129.935777,0
+BMY.US,D,20070712,000000,21.7846,22.1246,21.5697,21.9936,21756001.505147,0
+BMY.US,D,20070713,000000,21.9788,22.1473,21.9137,22.0222,9505385.7281931,0
+BMY.US,D,20070716,000000,21.6604,22.1326,21.6604,22.0508,8943257.8889356,0
+BMY.US,D,20070717,000000,21.9936,22.1828,21.8793,22.0794,9356601.6556835,0
+BMY.US,D,20070718,000000,22.0932,22.2213,21.8122,22.0162,14136361.895851,0
+BMY.US,D,20070719,000000,22.03,22.1089,21.8793,22.0005,10950257.532791,0
+BMY.US,D,20070720,000000,21.9857,22.0448,21.624,21.6664,19528280.612106,0
+BMY.US,D,20070723,000000,21.831,22.1168,21.756,22.0744,17876438.627496,0
+BMY.US,D,20070724,000000,21.9059,22.038,21.5501,21.5697,17947749.787078,0
+BMY.US,D,20070725,000000,21.6417,21.831,21.1588,21.7008,16008144.891161,0
+BMY.US,D,20070726,000000,21.5845,21.5845,20.4226,20.5034,25703473.540244,0
+BMY.US,D,20070727,000000,20.4383,20.7764,19.6735,19.6735,23321200.491742,0
+BMY.US,D,20070730,000000,19.9229,20.0253,19.3413,19.7139,20839128.954712,0
+BMY.US,D,20070731,000000,19.9229,20.0027,19.4754,19.5168,18196776.749229,0
+BMY.US,D,20070801,000000,19.2408,19.771,19.2408,19.6942,17717056.907416,0
+BMY.US,D,20070802,000000,19.7139,19.8174,19.3857,19.6607,17957336.87869,0
+BMY.US,D,20070803,000000,19.4409,19.6813,19.2211,19.2339,25583515.677895,0
+BMY.US,D,20070806,000000,19.3029,19.6607,18.8771,19.5917,27072696.708634,0
+BMY.US,D,20070807,000000,19.4261,19.981,19.4261,19.8647,23840405.068149,0
+BMY.US,D,20070808,000000,19.9081,20.6029,19.8381,20.5635,22569582.249623,0
+BMY.US,D,20070809,000000,20.0796,20.4797,19.2339,19.3571,32883348.823412,0
+BMY.US,D,20070810,000000,18.9057,19.9149,18.8988,19.7976,24217148.649086,0
+BMY.US,D,20070813,000000,19.8174,20.1416,19.7011,19.8962,14332208.858026,0
+BMY.US,D,20070814,000000,19.9721,19.9899,19.5631,19.5779,15479895.027238,0
+BMY.US,D,20070815,000000,19.5779,19.7139,19.1255,19.161,17902303.178177,0
+BMY.US,D,20070816,000000,18.9491,19.3709,18.4572,18.8022,24694231.508032,0
+BMY.US,D,20070817,000000,19.0506,19.1668,18.1212,19.0023,29464088.096889,0
+BMY.US,D,20070820,000000,19.0624,19.4527,18.9953,19.3167,15675754.164786,0
+BMY.US,D,20070821,000000,19.3571,19.6656,19.1462,19.3305,12074505.09439,0
+BMY.US,D,20070822,000000,19.5631,19.9149,19.3305,19.7494,10378309.240606,0
+BMY.US,D,20070823,000000,20.0027,20.0253,19.7011,19.9229,11751064.281774,0
+BMY.US,D,20070824,000000,19.9553,20.3269,19.9149,20.2993,13132112.781178,0
+BMY.US,D,20070827,000000,20.2925,20.5743,20.1682,20.1958,10893247.363396,0
+BMY.US,D,20070828,000000,20.113,20.2511,19.707,19.7494,10833514.983524,0
+BMY.US,D,20070829,000000,19.8046,19.9553,19.5237,19.9297,9766177.1444921,0
+BMY.US,D,20070830,000000,19.8174,19.9957,19.7139,19.7848,7100452.2813333,0
+BMY.US,D,20070831,000000,20.0115,20.2392,19.7366,20.0253,11470255.537672,0
+BMY.US,D,20070904,000000,19.7139,20.1476,19.6527,20.0539,10420714.035488,0
+BMY.US,D,20070905,000000,19.845,20.0175,19.6143,19.8174,13896512.121088,0
+BMY.US,D,20070906,000000,19.6143,19.8795,19.4409,19.6942,10351090.17968,0
+BMY.US,D,20070907,000000,19.4754,19.5779,19.0811,19.1028,15067205.686788,0
+BMY.US,D,20070910,000000,19.0969,19.3167,18.8348,19.2339,11083318.125703,0
+BMY.US,D,20070911,000000,19.6399,19.7494,19.2063,19.3926,16299622.305844,0
+BMY.US,D,20070912,000000,19.3029,19.504,19.2408,19.4684,12750451.364169,0
+BMY.US,D,20070913,000000,19.5434,19.9011,19.5296,19.7848,14536157.516308,0
+BMY.US,D,20070914,000000,19.7218,19.7218,19.4261,19.496,12890601.068002,0
+BMY.US,D,20070917,000000,19.4596,19.5779,19.2408,19.2911,9936063.1676162,0
+BMY.US,D,20070918,000000,19.3502,19.9081,19.2132,19.8598,18346088.421234,0
+BMY.US,D,20070919,000000,19.7976,20.1062,19.4527,19.8598,23963544.761306,0
+BMY.US,D,20070920,000000,19.9081,19.9425,19.5168,19.6055,15098069.242695,0
+BMY.US,D,20070921,000000,19.6143,19.9623,19.6055,19.9229,15227335.177692,0
+BMY.US,D,20070924,000000,19.981,20.0253,19.6813,19.779,19027363.445923,0
+BMY.US,D,20070925,000000,19.7622,19.8795,19.4872,19.6055,18062946.063976,0
+BMY.US,D,20070926,000000,19.6399,19.9553,19.5779,19.845,10698133.967444,0
+BMY.US,D,20070927,000000,19.8174,20.0115,19.6399,19.9297,9971872.9687983,0
+BMY.US,D,20070928,000000,19.8381,20.0027,19.7494,19.7976,11522077.98356,0
+BMY.US,D,20071001,000000,19.9297,20.182,19.6143,19.9425,22904397.904451,0
+BMY.US,D,20071002,000000,19.9899,20.1416,19.9081,19.9957,21388409.746239,0
+BMY.US,D,20071003,000000,19.8883,20.5546,19.779,20.4294,19655959.690157,0
+BMY.US,D,20071004,000000,20.3683,20.8513,20.3683,20.4294,11603595.149548,0
+BMY.US,D,20071005,000000,20.5034,20.7468,20.4166,20.6699,12503379.563997,0
+BMY.US,D,20071008,000000,20.5467,20.6768,20.5467,20.5901,7472555.0159327,0
+BMY.US,D,20071009,000000,20.5901,20.733,20.3614,20.5034,11204727.901281,0
+BMY.US,D,20071010,000000,20.5635,20.6275,20.2767,20.3555,9358425.9324027,0
+BMY.US,D,20071011,000000,20.5467,20.5901,20.189,20.2629,12318792.792606,0
+BMY.US,D,20071012,000000,20.3555,20.4964,20.2579,20.453,7310913.7495493,0
+BMY.US,D,20071015,000000,20.4797,20.524,20.2845,20.4226,11343170.009053,0
+BMY.US,D,20071016,000000,20.4856,20.5034,20.0115,20.0854,13047317.396013,0
+BMY.US,D,20071017,000000,20.4088,20.524,20.2392,20.4896,22667843.59731,0
+BMY.US,D,20071018,000000,20.2767,20.4856,20.1958,20.3201,10881554.946871,0
+BMY.US,D,20071019,000000,20.3063,20.531,19.9957,20.1416,20446110.95855,0
+BMY.US,D,20071022,000000,19.9081,19.981,19.5779,19.8598,14119968.770738,0
+BMY.US,D,20071023,000000,19.8962,20.0391,19.4212,19.6055,22116268.762589,0
+BMY.US,D,20071024,000000,19.4804,19.5631,19.1668,19.5237,22962339.48988,0
+BMY.US,D,20071025,000000,19.8174,20.3269,19.6735,20.1682,30679437.88686,0
+BMY.US,D,20071026,000000,20.392,20.6275,20.2687,20.4383,19623194.746837,0
+BMY.US,D,20071029,000000,20.4452,20.6413,20.3683,20.4226,17302327.177376,0
+BMY.US,D,20071030,000000,20.3792,20.7576,20.2993,20.6207,16214755.89767,0
+BMY.US,D,20071031,000000,20.6413,20.7646,20.5102,20.6029,16334557.5094,0
+BMY.US,D,20071101,000000,20.5379,20.7646,20.0175,20.0322,21854529.696426,0
+BMY.US,D,20071102,000000,20.1958,20.2097,19.569,19.8381,25012442.99795,0
+BMY.US,D,20071105,000000,19.3236,20.189,19.3236,20.0115,18573161.156662,0
+BMY.US,D,20071106,000000,20.1358,20.2579,19.8322,20.0796,17130708.192831,0
+BMY.US,D,20071107,000000,19.8883,20.1624,19.6942,19.7366,14525040.386157,0
+BMY.US,D,20071108,000000,19.7494,19.8716,19.496,19.7366,16241513.309036,0
+BMY.US,D,20071109,000000,19.4754,19.779,19.4133,19.434,14327026.207591,0
+BMY.US,D,20071112,000000,19.2989,19.569,19.2132,19.2615,19149525.050784,0
+BMY.US,D,20071113,000000,19.3857,19.496,18.9865,19.2063,20067776.46221,0
+BMY.US,D,20071114,000000,19.2832,19.5375,19.2063,19.3098,13572731.412643,0
+BMY.US,D,20071115,000000,19.2339,19.496,18.9727,19.0624,13402588.692073,0
+BMY.US,D,20071116,000000,19.1984,19.365,18.885,19.088,14738840.950415,0
+BMY.US,D,20071119,000000,18.9323,19.5434,18.9323,19.2556,24283112.790698,0
+BMY.US,D,20071120,000000,19.3236,19.5631,19.161,19.3098,20600451.059599,0
+BMY.US,D,20071121,000000,19.2497,19.2674,18.7815,18.8634,21425271.70257,0
+BMY.US,D,20071123,000000,19.0969,19.3926,19.0624,19.2911,10742364.05366,0
+BMY.US,D,20071126,000000,19.2556,19.4005,18.9392,18.9569,17434787.118554,0
+BMY.US,D,20071127,000000,19.0969,19.3709,18.9727,19.3167,21169170.848714,0
+BMY.US,D,20071128,000000,19.504,20.0716,19.3305,20.0115,27094360.755634,0
+BMY.US,D,20071129,000000,19.981,20.2925,19.7563,20.1958,19582952.095273,0
+BMY.US,D,20071130,000000,20.392,20.4452,20.189,20.3555,19280519.888746,0
+BMY.US,D,20071203,000000,20.2925,20.3614,20.0992,20.2767,9712256.4759925,0
+BMY.US,D,20071204,000000,20.12,20.1958,19.9229,19.9623,17655985.236516,0
+BMY.US,D,20071205,000000,20.1062,20.2629,19.5237,20.0992,25111995.949789,0
+BMY.US,D,20071206,000000,20.0608,20.0934,19.6203,19.9721,16165010.36749,0
+BMY.US,D,20071207,000000,19.9721,20.1958,19.8322,20.0796,10704619.382788,0
+BMY.US,D,20071210,000000,20.1752,20.1958,20.0027,20.1358,7574414.1863378,0
+BMY.US,D,20071211,000000,20.1624,20.1624,19.7011,19.7139,19518491.612225,0
+BMY.US,D,20071212,000000,19.9297,20.1268,19.6527,19.845,23641200.746874,0
+BMY.US,D,20071213,000000,19.845,19.8647,19.5582,19.7918,14204846.339671,0
+BMY.US,D,20071214,000000,19.6469,19.7454,19.225,19.2911,15225476.404083,0
+BMY.US,D,20071217,000000,19.1668,19.4074,19.0624,19.1028,18123612.903724,0
+BMY.US,D,20071218,000000,19.2832,19.4409,18.9807,19.3502,20189352.634552,0
+BMY.US,D,20071219,000000,19.3167,19.4133,19.1028,19.2063,22362236.662277,0
+BMY.US,D,20071220,000000,19.3098,19.3098,19.0151,19.161,16965488.381403,0
+BMY.US,D,20071221,000000,19.161,19.3502,19.161,19.2211,24835465.834675,0
+BMY.US,D,20071224,000000,19.3167,19.3926,19.1334,19.2497,4249051.9655158,0
+BMY.US,D,20071226,000000,19.1984,19.2132,19.0082,19.2063,7644428.6686968,0
+BMY.US,D,20071227,000000,19.225,19.2497,18.7815,18.814,14144064.848493,0
+BMY.US,D,20071228,000000,18.8288,18.9639,18.5736,18.6643,14449474.94833,0
+BMY.US,D,20071231,000000,18.5666,18.7115,18.2098,18.2178,16628664.804647,0
+BMY.US,D,20080102,000000,18.204,18.204,17.7299,17.9477,28148972.286052,0
+BMY.US,D,20080103,000000,17.9674,18.063,17.8916,17.9339,21681666.794607,0
+BMY.US,D,20080104,000000,17.8176,17.9112,17.6451,17.6895,24991732.6885,0
+BMY.US,D,20080107,000000,17.7644,18.0383,17.7092,17.8916,25367264.819824,0
+BMY.US,D,20080108,000000,18.1626,18.5252,18.1143,18.2986,32079416.047413,0
+BMY.US,D,20080109,000000,18.7726,18.8022,18.4948,18.6041,37750168.053505,0
+BMY.US,D,20080110,000000,18.6041,18.6849,18.408,18.5016,25084332.487749,0
+BMY.US,D,20080111,000000,18.3509,18.5509,18.1586,18.1882,23193892.762566,0
+BMY.US,D,20080114,000000,18.3695,18.5666,18.1804,18.539,28845110.397314,0
+BMY.US,D,20080115,000000,18.408,18.6909,17.9112,17.928,32897482.402221,0
+BMY.US,D,20080116,000000,17.8678,18.1804,17.6521,17.7368,31029200.841259,0
+BMY.US,D,20080117,000000,17.8255,17.8255,17.0301,17.0775,30846188.751441,0
+BMY.US,D,20080118,000000,17.0509,17.2056,16.7325,16.8152,40091968.132971,0
+BMY.US,D,20080122,000000,15.532,16.2524,15.532,15.7233,67825645.548755,0
+BMY.US,D,20080123,000000,15.7233,15.7399,15.2856,15.5162,43151252.79639,0
+BMY.US,D,20080124,000000,15.671,16.0623,15.5744,16.0386,49906543.3997,0
+BMY.US,D,20080125,000000,16.0819,16.3008,15.4512,15.7813,46744499.60289,0
+BMY.US,D,20080128,000000,15.8681,16.2742,15.8681,16.2052,22209011.622471,0
+BMY.US,D,20080129,000000,16.3235,16.4259,16.1992,16.22,14661836.789347,0
+BMY.US,D,20080130,000000,16.2742,16.2929,15.8001,15.9775,18818239.239507,0
+BMY.US,D,20080131,000000,15.7951,16.1431,14.9386,15.8139,40972439.362022,0
+BMY.US,D,20080201,000000,15.9026,16.6152,15.9026,16.4604,36534237.904088,0
+BMY.US,D,20080204,000000,16.4604,16.5758,16.4171,16.5068,15697775.356061,0
+BMY.US,D,20080205,000000,16.4604,16.5334,15.9716,16.0948,29257858.585401,0
+BMY.US,D,20080206,000000,16.2396,16.5008,16.1431,16.3619,24069665.312257,0
+BMY.US,D,20080207,000000,16.3087,16.4171,15.9716,16.0327,24233120.709215,0
+BMY.US,D,20080208,000000,15.9568,16.4604,15.7291,15.8474,14793221.239245,0
+BMY.US,D,20080211,000000,15.8474,16.3825,15.6414,15.7656,15347738.455771,0
+BMY.US,D,20080212,000000,15.8336,16.0327,15.7656,15.9322,15020791.135735,0
+BMY.US,D,20080213,000000,16.0179,16.4467,16.0061,16.3905,16431615.52439,0
+BMY.US,D,20080214,000000,16.4091,16.4171,15.9026,15.944,11721022.563545,0
+BMY.US,D,20080215,000000,15.874,16.1076,15.807,16.0061,12021857.766983,0
+BMY.US,D,20080219,000000,16.2052,16.2052,15.8602,15.9094,11844780.156881,0
+BMY.US,D,20080220,000000,15.807,15.8888,15.6779,15.8395,16044928.722182,0
+BMY.US,D,20080221,000000,15.9233,15.9913,15.532,15.6326,16845223.090886,0
+BMY.US,D,20080222,000000,15.671,15.8001,15.0993,15.4739,27623785.54305,0
+BMY.US,D,20080225,000000,15.4235,15.944,15.4235,15.9322,18173571.502931,0
+BMY.US,D,20080226,000000,15.8218,16.1342,15.7813,16.0553,17155263.890916,0
+BMY.US,D,20080227,000000,15.9528,16.1007,15.8681,15.938,12015242.480993,0
+BMY.US,D,20080228,000000,15.8543,15.8957,15.671,15.7351,19795104.92572,0
+BMY.US,D,20080229,000000,15.7883,15.7883,15.4955,15.532,23767531.402368,0
+BMY.US,D,20080303,000000,15.5626,15.5626,15.257,15.3803,20420683.706682,0
+BMY.US,D,20080304,000000,15.2708,15.2778,15.1131,15.2088,26692662.733149,0
+BMY.US,D,20080305,000000,15.3044,15.4689,15.0697,15.2432,28821463.793745,0
+BMY.US,D,20080306,000000,15.2008,15.2088,14.9386,14.9515,22592761.115946,0
+BMY.US,D,20080307,000000,14.9052,15.1476,14.7219,15.0303,24360983.432476,0
+BMY.US,D,20080310,000000,15.0175,15.0501,14.6056,14.6528,17540869.114157,0
+BMY.US,D,20080311,000000,14.9515,14.9515,14.7889,14.9268,27332320.30374,0
+BMY.US,D,20080312,000000,14.9348,14.9515,14.6302,14.6716,23348291.711251,0
+BMY.US,D,20080313,000000,14.5198,14.9052,14.3562,14.7081,17139243.129295,0
+BMY.US,D,20080314,000000,14.8451,14.8451,14.0822,14.1778,29861843.327756,0
+BMY.US,D,20080317,000000,13.7727,14.4271,13.7727,14.0546,27936600.298892,0
+BMY.US,D,20080318,000000,14.295,14.6716,14.1709,14.6657,23658197.567563,0
+BMY.US,D,20080319,000000,14.7081,15.2856,14.6657,14.7445,19441708.637099,0
+BMY.US,D,20080320,000000,14.8372,14.919,14.5572,14.7445,18097118.277491,0
+BMY.US,D,20080324,000000,14.7681,14.8372,14.571,14.6124,14427095.598167,0
+BMY.US,D,20080325,000000,14.6124,14.8825,14.6124,14.8372,16195989.58944,0
+BMY.US,D,20080326,000000,14.8372,14.8529,14.4351,14.5642,19398617.962872,0
+BMY.US,D,20080327,000000,14.6252,14.8372,14.5996,14.6302,12108909.654607,0
+BMY.US,D,20080328,000000,14.7139,14.9348,14.7002,14.7563,14644100.314749,0
+BMY.US,D,20080331,000000,14.7751,14.8944,14.4557,14.6302,19143123.848436,0
+BMY.US,D,20080401,000000,14.7889,15.2374,14.7219,15.2374,23865421.401179,0
+BMY.US,D,20080402,000000,15.1053,15.1131,14.8598,14.8825,21798233.81558,0
+BMY.US,D,20080403,000000,14.8165,15.0855,14.8165,15.0353,14946322.496092,0
+BMY.US,D,20080404,000000,15.0431,15.3595,15.0254,15.2432,11616957.6214,0
+BMY.US,D,20080407,000000,15.3803,15.3803,15.0915,15.1131,20311249.42505,0
+BMY.US,D,20080408,000000,15.2245,15.2708,14.9515,15.0067,21120607.344329,0
+BMY.US,D,20080409,000000,15.0431,15.0431,14.7002,14.7751,14119128.670003,0
+BMY.US,D,20080410,000000,14.8095,15.3329,14.8095,15.1733,23350951.015634,0
+BMY.US,D,20080411,000000,15.0175,15.1358,14.8756,14.9052,11786060.362196,0
+BMY.US,D,20080414,000000,14.9052,15.0303,14.7287,14.8017,14564816.315089,0
+BMY.US,D,20080415,000000,14.9268,14.9268,14.6056,14.7367,13724420.326225,0
+BMY.US,D,20080416,000000,14.8372,15.1279,14.7957,15.0993,21271310.052699,0
+BMY.US,D,20080417,000000,15.0254,15.1279,14.6184,14.8283,14188147.81562,0
+BMY.US,D,20080418,000000,14.982,15.2008,14.911,15.1811,14535410.760098,0
+BMY.US,D,20080421,000000,15.1476,15.264,14.8756,15.0067,14543963.959621,0
+BMY.US,D,20080422,000000,14.9692,14.9692,14.5828,14.645,15410428.436664,0
+BMY.US,D,20080423,000000,14.8017,14.8017,14.5287,14.7219,25136360.900363,0
+BMY.US,D,20080424,000000,14.8224,15.4157,14.8224,15.257,22090474.220303,0
+BMY.US,D,20080425,000000,15.3803,15.4896,15.0303,15.2166,16680058.068638,0
+BMY.US,D,20080428,000000,15.2166,15.3803,15.121,15.2245,19594125.029217,0
+BMY.US,D,20080429,000000,15.2374,15.3102,14.9762,15.055,11671907.108918,0
+BMY.US,D,20080430,000000,15.055,15.4235,14.9899,15.0915,21241933.921524,0
+BMY.US,D,20080501,000000,15.0993,15.938,15.0915,15.7567,24572446.32512,0
+BMY.US,D,20080502,000000,15.8957,16.0623,15.8001,16.0386,14685199.300879,0
+BMY.US,D,20080505,000000,16.1293,16.1293,15.8336,15.9716,12554285.813068,0
+BMY.US,D,20080506,000000,16.213,16.213,15.7291,15.9233,19109316.896111,0
+BMY.US,D,20080507,000000,15.9568,15.9568,15.6326,15.7233,9387301.858669,0
+BMY.US,D,20080508,000000,15.6641,15.7399,15.5872,15.6572,13484027.732751,0
+BMY.US,D,20080509,000000,15.2166,15.2294,14.8598,14.911,42053430.867243,0
+BMY.US,D,20080512,000000,15.0431,15.1131,14.8017,14.8884,29936723.900853,0
+BMY.US,D,20080513,000000,14.9052,14.9899,14.7367,14.8372,28676612.366711,0
+BMY.US,D,20080514,000000,14.8825,14.9386,14.7957,14.8372,22783858.668042,0
+BMY.US,D,20080515,000000,14.9899,15.121,14.8372,15.0915,25301489.396493,0
+BMY.US,D,20080516,000000,15.1358,15.1565,14.9268,15.0697,20570188.155426,0
+BMY.US,D,20080519,000000,15.1053,15.3655,15.0697,15.1673,17615519.369781,0
+BMY.US,D,20080520,000000,15.1279,15.3803,15.1131,15.1673,17611114.928603,0
+BMY.US,D,20080521,000000,15.1673,15.3871,14.9692,14.982,16201387.338131,0
+BMY.US,D,20080522,000000,15.0855,15.1673,14.8884,15.0787,11751076.457148,0
+BMY.US,D,20080523,000000,15.0915,15.0915,14.8756,14.8992,11277648.239326,0
+BMY.US,D,20080527,000000,14.9052,15.1427,14.9052,15.121,12395724.91605,0
+BMY.US,D,20080528,000000,15.1279,15.2432,14.9604,15.1733,16012776.605968,0
+BMY.US,D,20080529,000000,15.1131,15.4581,15.0993,15.4433,11914690.133955,0
+BMY.US,D,20080530,000000,15.4581,15.8001,15.4581,15.6572,21037001.087259,0
+BMY.US,D,20080602,000000,15.6246,15.6246,15.0787,15.0993,19586500.201884,0
+BMY.US,D,20080603,000000,15.121,15.2708,14.9604,15.0175,16221704.991802,0
+BMY.US,D,20080604,000000,14.8451,15.0136,14.6528,14.8095,19813302.035262,0
+BMY.US,D,20080605,000000,14.8283,14.9386,14.6657,14.8884,16173024.806758,0
+BMY.US,D,20080606,000000,14.7889,14.7889,14.3335,14.3434,18114921.71664,0
+BMY.US,D,20080609,000000,14.5366,14.5572,14.0625,14.1709,18212277.013655,0
+BMY.US,D,20080610,000000,14.0487,14.0753,13.7185,13.8141,24041290.605511,0
+BMY.US,D,20080611,000000,13.821,13.9028,13.6032,13.6909,19507658.57411,0
+BMY.US,D,20080612,000000,13.7797,13.8959,13.4367,13.5125,19192486.868981,0
+BMY.US,D,20080613,000000,13.6298,13.8279,13.5944,13.821,24940522.055104,0
+BMY.US,D,20080616,000000,13.8959,13.9383,13.6416,13.7797,27773655.252984,0
+BMY.US,D,20080617,000000,13.8959,13.965,13.7096,13.7599,19463866.801321,0
+BMY.US,D,20080618,000000,13.6978,13.9117,13.5381,13.5884,16819408.256312,0
+BMY.US,D,20080619,000000,13.6643,13.821,13.4287,13.685,18149684.435746,0
+BMY.US,D,20080620,000000,13.6082,13.6702,13.3489,13.4435,21391520.554037,0
+BMY.US,D,20080623,000000,13.5253,13.6032,13.4643,13.5313,14974587.62448,0
+BMY.US,D,20080624,000000,13.546,13.9117,13.3696,13.8959,21353637.895604,0
+BMY.US,D,20080625,000000,13.9806,14.1512,13.8545,13.958,18318953.573306,0
+BMY.US,D,20080626,000000,13.9196,13.9462,13.5066,13.5125,21375789.972139,0
+BMY.US,D,20080627,000000,13.7797,14.1512,13.7382,13.9462,36145150.524173,0
+BMY.US,D,20080630,000000,14.0694,14.3168,13.8407,14.1039,23393275.655978,0
+BMY.US,D,20080701,000000,13.9728,14.4607,13.9462,14.3098,25861386.098651,0
+BMY.US,D,20080702,000000,14.2212,14.3966,14.1177,14.1443,21108196.580798,0
+BMY.US,D,20080703,000000,14.2212,14.3759,14.1364,14.2724,9332008.4168652,0
+BMY.US,D,20080707,000000,14.3098,14.3966,13.9383,14.1512,19061565.083257,0
+BMY.US,D,20080708,000000,14.0546,14.8884,13.9521,14.8756,31346565.128139,0
+BMY.US,D,20080709,000000,15.0501,15.2294,14.7889,14.8017,22051354.746897,0
+BMY.US,D,20080710,000000,14.8372,15.0175,14.4055,14.7681,31277768.183079,0
+BMY.US,D,20080711,000000,14.6056,14.6804,14.2261,14.506,24798221.36871,0
+BMY.US,D,20080714,000000,14.6528,14.7751,14.4557,14.4922,13521737.906734,0
+BMY.US,D,20080715,000000,14.3562,15.1427,14.2882,14.8825,30624286.491075,0
+BMY.US,D,20080716,000000,14.9052,15.5024,14.7751,15.3723,31847014.557076,0
+BMY.US,D,20080717,000000,15.264,15.7479,15.1131,15.4817,22731192.062959,0
+BMY.US,D,20080718,000000,15.463,15.4817,15.1427,15.2708,8303146.7856995,0
+BMY.US,D,20080721,000000,15.3595,15.3655,14.911,14.9988,21078744.353544,0
+BMY.US,D,20080722,000000,14.919,15.1279,14.7445,14.8944,19525820.172148,0
+BMY.US,D,20080723,000000,15.121,15.257,14.8451,15.0353,22536913.694671,0
+BMY.US,D,20080724,000000,15.1604,15.5556,14.9515,15.192,28000714.798424,0
+BMY.US,D,20080725,000000,15.2708,15.4157,15.121,15.2088,14036428.463607,0
+BMY.US,D,20080728,000000,15.1476,15.3162,14.9988,15.0501,13057263.661128,0
+BMY.US,D,20080729,000000,15.0697,15.1861,14.4419,14.7889,29963048.071864,0
+BMY.US,D,20080730,000000,14.8017,14.9762,14.5504,14.7751,14486858.416471,0
+BMY.US,D,20080731,000000,14.7633,14.8756,14.4271,14.506,26726737.543679,0
+BMY.US,D,20080801,000000,14.6528,14.6804,14.4755,14.4981,21076658.306305,0
+BMY.US,D,20080804,000000,14.5129,14.8451,14.5129,14.6923,15777268.36629,0
+BMY.US,D,20080805,000000,14.7681,15.0629,14.7002,14.9899,17298595.425556,0
+BMY.US,D,20080806,000000,15.0855,15.1861,14.8283,15.0353,17952974.036704,0
+BMY.US,D,20080807,000000,14.9604,15.2088,14.7681,14.8884,15054981.61231,0
+BMY.US,D,20080808,000000,14.919,15.3803,14.6716,15.324,15638602.028732,0
+BMY.US,D,20080811,000000,15.3329,15.5084,15.1811,15.4157,10309476.78404,0
+BMY.US,D,20080812,000000,15.4364,15.4739,15.1733,15.2502,9453183.8165135,0
+BMY.US,D,20080813,000000,15.1733,15.257,14.9988,15.0993,7004787.331935,0
+BMY.US,D,20080814,000000,14.9762,15.264,14.919,15.0303,15627354.013321,0
+BMY.US,D,20080815,000000,15.1131,15.2008,15.0303,15.0993,16567189.31721,0
+BMY.US,D,20080818,000000,15.1131,15.1811,14.8598,14.9386,10073501.821731,0
+BMY.US,D,20080819,000000,14.8372,15.0136,14.6923,14.7563,12386737.461558,0
+BMY.US,D,20080820,000000,14.7633,14.9988,14.6588,14.7819,16822877.222999,0
+BMY.US,D,20080821,000000,14.7219,15.1604,14.6371,15.0431,17201276.654661,0
+BMY.US,D,20080822,000000,15.1476,15.4364,15.0431,15.3477,10479118.28509,0
+BMY.US,D,20080825,000000,15.121,15.4512,15.0697,15.0993,10781807.189065,0
+BMY.US,D,20080826,000000,15.0431,15.1604,14.9515,15.0993,10845963.287789,0
+BMY.US,D,20080827,000000,14.7957,15.0175,14.4351,14.7819,27967656.631537,0
+BMY.US,D,20080828,000000,14.7681,14.911,14.6528,14.8677,17390865.47512,0
+BMY.US,D,20080829,000000,14.8372,14.911,14.6528,14.6588,12658798.20017,0
+BMY.US,D,20080902,000000,14.6804,15.1053,14.6804,14.7889,14229850.497327,0
+BMY.US,D,20080903,000000,14.7287,14.8372,14.6056,14.7957,11955185.424508,0
+BMY.US,D,20080904,000000,14.6854,14.8677,14.5642,14.7681,17665768.14871,0
+BMY.US,D,20080905,000000,14.7081,14.7889,14.5129,14.7633,15030952.499106,0
+BMY.US,D,20080908,000000,15.0855,15.4512,14.9348,15.3329,28067565.713035,0
+BMY.US,D,20080909,000000,15.192,15.5478,15.1427,15.1427,21246290.675825,0
+BMY.US,D,20080910,000000,15.2502,15.4739,14.7681,14.8884,24499747.173018,0
+BMY.US,D,20080911,000000,14.7889,15.0431,14.6804,14.9988,17273497.923373,0
+BMY.US,D,20080912,000000,14.9604,15.3162,14.8884,15.2778,16366055.199316,0
+BMY.US,D,20080915,000000,14.9348,15.1279,14.7515,14.8017,19641253.868819,0
+BMY.US,D,20080916,000000,14.5287,14.8451,14.3434,14.7445,21363844.916624,0
+BMY.US,D,20080917,000000,14.3966,14.7287,13.9866,14.1778,41024723.457468,0
+BMY.US,D,20080918,000000,14.3384,14.4271,13.7875,14.3641,30790066.369659,0
+BMY.US,D,20080919,000000,14.6124,14.7681,13.5313,14.4271,28462718.457927,0
+BMY.US,D,20080922,000000,14.3098,14.5504,14.1364,14.163,13487352.62419,0
+BMY.US,D,20080923,000000,14.1709,14.303,13.8486,13.9196,22374878.757895,0
+BMY.US,D,20080924,000000,13.8821,14.1995,13.8358,14.1571,13533597.734637,0
+BMY.US,D,20080925,000000,14.2379,14.5504,14.1295,14.1995,20897949.196223,0
+BMY.US,D,20080926,000000,14.0329,14.3818,14.0329,14.303,15295905.863738,0
+BMY.US,D,20080929,000000,14.1177,14.4351,13.615,13.6348,28196373.042317,0
+BMY.US,D,20080930,000000,13.7797,14.3641,13.685,14.3246,24712352.521494,0
+BMY.US,D,20081001,000000,14.1571,14.3887,13.8683,14.2812,18000505.678229,0
+BMY.US,D,20081002,000000,14.2665,14.5504,13.9462,14.0122,17406174.992036,0
+BMY.US,D,20081003,000000,14.1709,14.3818,13.9521,14.0329,21638069.827785,0
+BMY.US,D,20081006,000000,13.7244,14.0487,12.9133,13.27,35368243.017746,0
+BMY.US,D,20081007,000000,13.8141,13.8141,12.9428,12.9428,27801062.017577,0
+BMY.US,D,20081008,000000,12.7211,13.5805,12.7053,13.0098,43152537.298241,0
+BMY.US,D,20081009,000000,13.3066,13.3755,11.9385,12.3496,33279205.710709,0
+BMY.US,D,20081010,000000,11.7769,12.6856,10.9934,12.0608,44292487.032535,0
+BMY.US,D,20081013,000000,12.5269,13.1193,12.4343,13.0532,30970258.846016,0
+BMY.US,D,20081014,000000,13.6771,13.7313,12.5191,12.8443,24441846.172166,0
+BMY.US,D,20081015,000000,12.7793,12.7793,11.8143,11.907,26459148.210797,0
+BMY.US,D,20081016,000000,11.9533,12.0223,11.3906,11.8557,38474671.739982,0
+BMY.US,D,20081017,000000,11.8784,12.6117,11.6458,12.048,44088449.088183,0
+BMY.US,D,20081020,000000,12.4659,12.7921,12.2973,12.6452,39398545.129886,0
+BMY.US,D,20081021,000000,12.589,12.9832,12.5387,12.6806,31067234.677239,0
+BMY.US,D,20081022,000000,12.5269,12.6748,11.9001,12.043,28597722.037444,0
+BMY.US,D,20081023,000000,12.3624,12.6117,12.0302,12.4027,35605823.100061,0
+BMY.US,D,20081024,000000,11.9671,12.5043,11.7483,12.1179,23161747.748653,0
+BMY.US,D,20081027,000000,12.0154,12.9636,11.7828,12.7526,38391021.854493,0
+BMY.US,D,20081028,000000,12.9133,14.0004,12.6806,13.9383,32094174.628702,0
+BMY.US,D,20081029,000000,13.8959,14.2527,13.5608,13.615,26201811.556582,0
+BMY.US,D,20081030,000000,13.9255,14.295,13.6771,14.0901,25866105.070298,0
+BMY.US,D,20081031,000000,14.2074,14.5996,14.0753,14.1177,27413871.966618,0
+BMY.US,D,20081103,000000,14.2212,14.4271,14.0753,14.1177,18489702.018682,0
+BMY.US,D,20081104,000000,14.3887,14.8598,14.2379,14.8283,27977218.357789,0
+BMY.US,D,20081105,000000,14.6124,14.9515,14.1443,14.2527,19217676.701075,0
+BMY.US,D,20081106,000000,14.096,14.3966,13.4367,13.5608,26711483.830557,0
+BMY.US,D,20081107,000000,13.7382,14.2379,13.7382,14.1177,18783895.556155,0
+BMY.US,D,20081110,000000,14.3384,14.6184,13.8486,14.0004,19098283.978956,0
+BMY.US,D,20081111,000000,13.7096,13.965,13.615,13.7668,19226434.85271,0
+BMY.US,D,20081112,000000,13.5549,13.7382,13.3627,13.4287,20490784.431266,0
+BMY.US,D,20081113,000000,13.2572,13.8141,13.1765,13.7313,41038327.407553,0
+BMY.US,D,20081114,000000,13.7382,13.958,12.4096,13.4505,25049122.323686,0
+BMY.US,D,20081117,000000,13.3144,14.0822,13.1765,13.5313,26466155.13795,0
+BMY.US,D,20081118,000000,13.4791,14.163,13.3558,14.0753,29273166.073088,0
+BMY.US,D,20081119,000000,14.0063,14.5996,13.8545,13.9255,35057054.688813,0
+BMY.US,D,20081120,000000,13.8545,14.2724,13.0365,13.2454,33233550.091238,0
+BMY.US,D,20081121,000000,12.997,13.2572,12.4156,13.1271,34528158.515508,0
+BMY.US,D,20081124,000000,13.3627,14.0822,13.1597,13.8101,36500870.279804,0
+BMY.US,D,20081125,000000,14.0122,14.3562,13.8821,14.1295,26267473.343098,0
+BMY.US,D,20081126,000000,13.9117,14.1995,13.6771,14.1295,17340626.842334,0
+BMY.US,D,20081128,000000,14.0408,14.2665,13.8407,14.2212,11609841.11589,0
+BMY.US,D,20081201,000000,14.0329,14.2074,13.2494,13.2976,22092251.824759,0
+BMY.US,D,20081202,000000,13.4573,13.9806,13.3351,13.9314,23074843.994732,0
+BMY.US,D,20081203,000000,13.6505,14.9899,13.6505,14.9052,38677811.750576,0
+BMY.US,D,20081204,000000,14.7367,14.7889,14.1039,14.2212,26124922.046943,0
+BMY.US,D,20081205,000000,14.2379,14.9052,13.8821,14.5828,31797282.216884,0
+BMY.US,D,20081208,000000,14.8677,15.3102,14.8451,15.1053,32113051.529903,0
+BMY.US,D,20081209,000000,15.3477,15.3477,13.9117,14.0122,36216235.42474,0
+BMY.US,D,20081210,000000,14.4922,14.8017,14.3641,14.6371,33977935.147188,0
+BMY.US,D,20081211,000000,14.5572,15.2502,14.5572,14.7367,32859488.136201,0
+BMY.US,D,20081212,000000,14.3759,15.5084,14.3759,15.463,34507728.239637,0
+BMY.US,D,20081215,000000,15.7104,15.7656,15.2432,15.4581,37215315.078966,0
+BMY.US,D,20081216,000000,15.2708,15.7104,15.1673,15.4581,42516571.909506,0
+BMY.US,D,20081217,000000,15.4235,15.6246,15.2432,15.4433,29373896.992262,0
+BMY.US,D,20081218,000000,15.5251,16.1165,15.4739,15.7045,39630408.874583,0
+BMY.US,D,20081219,000000,16.3619,16.3619,15.6414,15.671,36664934.445411,0
+BMY.US,D,20081222,000000,15.8001,15.9716,15.4157,15.7479,24706307.448806,0
+BMY.US,D,20081223,000000,15.9164,16.3156,15.8957,15.9568,20590603.212082,0
+BMY.US,D,20081224,000000,16.0061,16.0386,15.7479,15.944,8275508.6890201,0
+BMY.US,D,20081226,000000,16.0553,16.0751,15.8001,15.8681,7859205.2920221,0
+BMY.US,D,20081229,000000,16.0671,16.0671,15.5478,15.7567,15842598.373892,0
+BMY.US,D,20081230,000000,15.5744,15.7233,15.3803,15.7104,22409074.307541,0
+BMY.US,D,20081231,000000,15.7656,16.0819,15.5556,15.9716,23794443.035125,0
+BMY.US,D,20090102,000000,15.9716,16.4723,15.8543,16.4043,14384831.834687,0
+BMY.US,D,20090105,000000,16.3747,16.4407,15.8809,15.9568,24739975.398957,0
+BMY.US,D,20090106,000000,16.0553,16.3156,15.2294,15.3536,30601013.265611,0
+BMY.US,D,20090107,000000,15.2856,15.5399,15.1811,15.2374,22864955.783661,0
+BMY.US,D,20090108,000000,15.2008,15.5251,15.1476,15.463,20833707.869888,0
+BMY.US,D,20090109,000000,15.5744,15.7233,15.3044,15.3536,24312281.94053,0
+BMY.US,D,20090112,000000,15.463,15.463,15.1565,15.2166,19203169.744162,0
+BMY.US,D,20090113,000000,15.2925,15.4364,14.982,15.121,19377444.989248,0
+BMY.US,D,20090114,000000,15.0855,15.2974,14.9988,15.257,24947565.508377,0
+BMY.US,D,20090115,000000,15.2374,15.2432,14.8224,15.1733,24784683.368564,0
+BMY.US,D,20090116,000000,15.5162,15.5626,14.911,15.1604,22206457.837986,0
+BMY.US,D,20090120,000000,15.1053,15.4089,14.8756,14.9348,24825143.147612,0
+BMY.US,D,20090121,000000,15.0855,15.4896,15.0136,15.4364,30973738.973462,0
+BMY.US,D,20090122,000000,15.2432,15.5024,14.982,15.3536,20128907.995361,0
+BMY.US,D,20090123,000000,15.2856,15.5556,15.0254,15.3941,24078216.48255,0
+BMY.US,D,20090126,000000,15.6857,15.7104,15.1476,15.2856,26878212.373619,0
+BMY.US,D,20090127,000000,15.7399,16.22,15.606,15.8888,38817072.652182,0
+BMY.US,D,20090128,000000,16.213,16.2929,15.257,15.3655,32526049.313135,0
+BMY.US,D,20090129,000000,15.4581,15.4581,14.8451,14.9899,21367656.822984,0
+BMY.US,D,20090130,000000,14.9604,15.0787,14.5996,14.7081,21303919.760014,0
+BMY.US,D,20090202,000000,14.7681,15.6572,14.6528,15.1053,36089991.011472,0
+BMY.US,D,20090203,000000,15.4896,15.9627,15.1476,15.7291,31010545.125999,0
+BMY.US,D,20090204,000000,15.874,16.0751,15.532,15.6108,20962513.169942,0
+BMY.US,D,20090205,000000,15.532,15.6917,15.4295,15.6326,27850807.547756,0
+BMY.US,D,20090206,000000,16.0751,16.3363,15.5744,15.8474,18237490.181882,0
+BMY.US,D,20090209,000000,15.8602,15.9528,15.5399,15.8543,12399738.730678,0
+BMY.US,D,20090210,000000,15.7656,15.8957,15.2432,15.2974,20741508.843334,0
+BMY.US,D,20090211,000000,15.4157,15.598,15.264,15.5478,19365671.40357,0
+BMY.US,D,20090212,000000,15.4739,15.4896,14.9604,15.4689,19301139.897513,0
+BMY.US,D,20090213,000000,15.2294,15.5922,14.8165,14.9386,21620674.26363,0
+BMY.US,D,20090217,000000,14.7367,14.7957,14.5198,14.5996,23492853.973177,0
+BMY.US,D,20090218,000000,14.6588,14.7002,14.2143,14.369,21039193.669011,0
+BMY.US,D,20090219,000000,14.4922,14.5129,14.0408,14.0901,20618726.294452,0
+BMY.US,D,20090220,000000,13.9028,14.1571,13.8141,13.9945,20133721.326149,0
+BMY.US,D,20090223,000000,13.6643,14.1295,13.6082,13.6574,17014372.503945,0
+BMY.US,D,20090224,000000,13.7451,14.0408,13.6771,13.9866,20237632.046902,0
+BMY.US,D,20090225,000000,14.0122,14.3335,13.7451,14.0625,23873451.059664,0
+BMY.US,D,20090226,000000,14.2212,14.3168,13.3204,13.3272,30431884.144841,0
+BMY.US,D,20090227,000000,12.9133,13.0789,12.6274,12.6512,39027113.055415,0
+BMY.US,D,20090302,000000,12.4225,12.6452,12.1741,12.1859,29312856.774409,0
+BMY.US,D,20090303,000000,12.2332,12.4225,11.8341,12.0302,28109815.271913,0
+BMY.US,D,20090304,000000,12.2786,12.8729,12.0223,12.6974,33768185.938292,0
+BMY.US,D,20090305,000000,12.4885,12.4885,12.043,12.1533,24312807.510797,0
+BMY.US,D,20090306,000000,12.2332,12.7211,12.1859,12.6038,29424725.116024,0
+BMY.US,D,20090309,000000,12.8945,13.1893,12.6512,13.0601,38417675.77519,0
+BMY.US,D,20090310,000000,13.341,13.9028,13.2316,13.8959,40828274.828945,0
+BMY.US,D,20090311,000000,14.0122,14.163,13.341,13.3804,28463241.998965,0
+BMY.US,D,20090312,000000,13.3804,14.3384,13.276,14.2724,33434083.557397,0
+BMY.US,D,20090313,000000,14.4271,14.4271,14.0625,14.3887,23955395.37832,0
+BMY.US,D,20090316,000000,14.5287,14.7515,14.0901,14.096,21458316.67947,0
+BMY.US,D,20090317,000000,14.0901,14.4675,13.9728,14.4675,16667844.140303,0
+BMY.US,D,20090318,000000,14.5129,14.8677,14.2379,14.5504,22530912.250404,0
+BMY.US,D,20090319,000000,14.6588,14.7081,14.0901,14.3098,18006855.135241,0
+BMY.US,D,20090320,000000,14.3168,14.4055,13.9255,14.0753,25852711.145397,0
+BMY.US,D,20090323,000000,14.2882,14.5908,14.1295,14.579,20608796.263167,0
+BMY.US,D,20090324,000000,14.4607,14.4922,14.2379,14.303,28494018.298032,0
+BMY.US,D,20090325,000000,14.4419,14.7367,14.2527,14.4675,19126867.696271,0
+BMY.US,D,20090326,000000,14.5129,14.6371,14.2606,14.4893,20205960.857921,0
+BMY.US,D,20090327,000000,14.4893,14.5434,14.1443,14.1926,23196136.075039,0
+BMY.US,D,20090330,000000,13.9728,14.7445,13.9728,14.4419,30820785.850318,0
+BMY.US,D,20090331,000000,14.8451,15.2374,14.4351,15.055,35644271.913338,0
+BMY.US,D,20090401,000000,14.7563,15.1476,14.4981,15.0915,36931206.808783,0
+BMY.US,D,20090402,000000,15.3329,15.3329,14.5828,14.6528,30434119.340399,0
+BMY.US,D,20090403,000000,14.1571,15.1733,13.6909,13.8545,31611879.695503,0
+BMY.US,D,20090406,000000,14.1235,14.3641,13.9117,14.0901,22732047.382912,0
+BMY.US,D,20090407,000000,13.9255,14.0753,13.8486,13.9383,16967112.779083,0
+BMY.US,D,20090408,000000,13.7945,14.1177,13.6702,14.0201,16215007.522044,0
+BMY.US,D,20090409,000000,14.2665,14.2665,13.7313,13.8614,19049121.852065,0
+BMY.US,D,20090413,000000,13.7875,13.9866,13.7727,13.8358,13301999.818916,0
+BMY.US,D,20090414,000000,13.8101,13.9117,13.5125,13.6298,19832169.804934,0
+BMY.US,D,20090415,000000,13.6032,13.9866,13.5716,13.958,16384487.699402,0
+BMY.US,D,20090416,000000,14.0408,14.0694,13.7047,13.9806,19361989.367856,0
+BMY.US,D,20090417,000000,14.163,14.3384,13.9806,14.1995,18413281.260903,0
+BMY.US,D,20090420,000000,13.9462,14.1867,13.7945,13.8407,17638692.148418,0
+BMY.US,D,20090421,000000,13.821,14.027,13.5884,13.7382,17111315.867506,0
+BMY.US,D,20090422,000000,13.685,13.7451,13.4573,13.6082,16321646.540961,0
+BMY.US,D,20090423,000000,13.6505,13.8821,13.5648,13.8545,17969513.266292,0
+BMY.US,D,20090424,000000,13.8683,13.9462,13.7313,13.8101,20992342.833759,0
+BMY.US,D,20090427,000000,14.1571,14.2527,14.0063,14.1098,19423519.644472,0
+BMY.US,D,20090428,000000,14.0408,14.0901,13.4643,13.4987,29297826.276457,0
+BMY.US,D,20090429,000000,13.5313,13.5549,12.935,13.1527,32997249.437701,0
+BMY.US,D,20090430,000000,13.2454,13.2838,13.0306,13.1893,27456971.772377,0
+BMY.US,D,20090501,000000,13.3696,13.3696,13.0867,13.2494,13057768.939107,0
+BMY.US,D,20090504,000000,13.3144,13.546,13.3144,13.4149,15661994.978697,0
+BMY.US,D,20090505,000000,13.3923,13.6416,13.3923,13.5175,14637680.849341,0
+BMY.US,D,20090506,000000,13.5648,13.6505,13.276,13.6082,21028469.194639,0
+BMY.US,D,20090507,000000,13.6771,13.753,13.5608,13.685,20242945.582596,0
+BMY.US,D,20090508,000000,13.8101,14.0329,13.6702,14.0122,18211589.105082,0
+BMY.US,D,20090511,000000,13.7875,14.0122,13.7875,13.9383,13762525.185215,0
+BMY.US,D,20090512,000000,14.0122,14.1235,13.89,14.0694,24818084.475123,0
+BMY.US,D,20090513,000000,14.1039,14.3641,13.7382,13.9806,28272794.81471,0
+BMY.US,D,20090514,000000,13.9945,14.1039,13.9028,14.0546,21298461.134458,0
+BMY.US,D,20090515,000000,14.0546,14.0546,13.6574,13.7451,22353446.04298,0
+BMY.US,D,20090518,000000,13.7875,14.0822,13.7875,14.0546,14915490.393232,0
+BMY.US,D,20090519,000000,14.0122,14.1512,13.9196,13.9866,14285245.400573,0
+BMY.US,D,20090520,000000,14.027,14.2527,14.027,14.1098,12992585.035981,0
+BMY.US,D,20090521,000000,14.0546,14.2261,13.8683,14.0063,14343629.357887,0
+BMY.US,D,20090522,000000,14.027,14.1512,13.753,13.753,12944044.867727,0
+BMY.US,D,20090526,000000,13.7945,13.8358,13.6643,13.6702,23914841.240131,0
+BMY.US,D,20090527,000000,13.7382,13.8141,13.3874,13.4061,21514162.071516,0
+BMY.US,D,20090528,000000,13.5313,13.6032,13.3923,13.4435,17638824.048292,0
+BMY.US,D,20090529,000000,13.5066,13.7047,13.3696,13.685,19142923.969396,0
+BMY.US,D,20090601,000000,13.8101,13.8486,13.6348,13.8141,15298843.172471,0
+BMY.US,D,20090602,000000,13.8683,14.1177,13.7668,14.0122,21240161.390141,0
+BMY.US,D,20090603,000000,13.9314,13.9383,13.6348,13.7313,22359186.731343,0
+BMY.US,D,20090604,000000,13.753,13.8101,13.6348,13.7244,18820347.608262,0
+BMY.US,D,20090605,000000,13.8614,13.9117,13.5716,13.6909,14566290.549835,0
+BMY.US,D,20090608,000000,13.6348,13.6909,13.4287,13.5716,12848000.452537,0
+BMY.US,D,20090609,000000,13.5381,13.6643,13.2838,13.3627,25447112.945098,0
+BMY.US,D,20090610,000000,13.4435,13.4721,13.1331,13.3351,18747385.671027,0
+BMY.US,D,20090611,000000,13.3755,13.7668,13.3489,13.7382,25728759.760709,0
+BMY.US,D,20090612,000000,13.6702,13.7382,13.5125,13.6082,15554091.750218,0
+BMY.US,D,20090615,000000,13.5549,13.623,13.2898,13.341,17466587.163566,0
+BMY.US,D,20090616,000000,13.3923,13.4505,13.2454,13.3144,13293236.594209,0
+BMY.US,D,20090617,000000,13.3923,13.9383,13.341,13.685,29206923.927126,0
+BMY.US,D,20090618,000000,13.7244,14.1443,13.6909,14.0408,18552848.576063,0
+BMY.US,D,20090619,000000,14.1995,14.2665,14.0408,14.1364,21028998.823364,0
+BMY.US,D,20090622,000000,14.0901,14.1177,13.9117,13.9462,21585559.473324,0
+BMY.US,D,20090623,000000,13.9521,13.965,13.7185,13.8407,18942273.822579,0
+BMY.US,D,20090624,000000,13.89,13.9255,13.7382,13.8683,13036750.186875,0
+BMY.US,D,20090625,000000,13.89,14.506,13.7599,14.3493,19841658.478948,0
+BMY.US,D,20090626,000000,14.3434,14.4271,14.1364,14.3966,25252861.971399,0
+BMY.US,D,20090629,000000,14.3966,14.4271,13.9728,14.1295,21041307.110839,0
+BMY.US,D,20090630,000000,14.1443,14.2212,13.8614,13.9521,24217884.244537,0
+BMY.US,D,20090701,000000,13.8358,13.9462,13.6909,13.9028,18966054.35525,0
+BMY.US,D,20090702,000000,13.7945,13.9028,13.4859,13.5805,15644358.950925,0
+BMY.US,D,20090706,000000,13.5549,13.5884,13.3558,13.5313,15484063.063257,0
+BMY.US,D,20090707,000000,13.5313,13.7047,13.4367,13.5175,15058525.660463,0
+BMY.US,D,20090708,000000,13.6082,13.6298,13.3627,13.5175,16148781.609914,0
+BMY.US,D,20090709,000000,13.5648,13.5716,13.2898,13.3923,12623985.764958,0
+BMY.US,D,20090710,000000,13.3558,13.4287,13.2237,13.3066,14749447.729515,0
+BMY.US,D,20090713,000000,13.3627,13.4061,13.1833,13.3804,24958460.437971,0
+BMY.US,D,20090714,000000,13.4061,13.4505,13.2976,13.3755,15922280.102402,0
+BMY.US,D,20090715,000000,13.4219,13.6909,13.2976,13.6416,19707929.255136,0
+BMY.US,D,20090716,000000,13.6505,13.8762,13.6032,13.8279,19193923.562993,0
+BMY.US,D,20090717,000000,13.8141,13.8141,13.685,13.7382,17391003.462681,0
+BMY.US,D,20090720,000000,13.7875,13.7875,13.5125,13.6574,22792181.550091,0
+BMY.US,D,20090721,000000,13.7945,13.8545,13.6348,13.8141,30804158.349277,0
+BMY.US,D,20090722,000000,13.821,14.0822,13.7382,13.9383,30171282.461438,0
+BMY.US,D,20090723,000000,14.163,14.4055,13.9255,14.3335,33777336.745705,0
+BMY.US,D,20090724,000000,14.2882,14.7367,14.2724,14.7002,18497088.411628,0
+BMY.US,D,20090727,000000,14.7367,14.7681,14.4419,14.6854,18911652.759517,0
+BMY.US,D,20090728,000000,14.6124,14.7681,14.4123,14.5504,16537378.931067,0
+BMY.US,D,20090729,000000,14.4755,14.8598,14.4755,14.8283,19033517.082354,0
+BMY.US,D,20090730,000000,15.0067,15.0915,14.8017,14.8095,17216057.557466,0
+BMY.US,D,20090731,000000,14.8224,15.0067,14.6124,14.9348,24754975.458476,0
+BMY.US,D,20090803,000000,15.1604,15.1673,14.911,14.9988,20817616.085259,0
+BMY.US,D,20090804,000000,15.0136,15.121,14.911,15.055,15408057.282775,0
+BMY.US,D,20090805,000000,15.0915,15.2088,14.8451,14.9386,15210522.002213,0
+BMY.US,D,20090806,000000,14.9446,15.0254,14.8451,14.9268,14107415.961189,0
+BMY.US,D,20090807,000000,15.0501,15.2374,14.9762,15.0431,13504736.012972,0
+BMY.US,D,20090810,000000,15.0353,15.1053,14.9386,15.0303,15301745.984314,0
+BMY.US,D,20090811,000000,15.0431,15.1733,14.9692,15.0915,18835067.634204,0
+BMY.US,D,20090812,000000,15.0787,15.1476,15.0067,15.0353,12863026.892031,0
+BMY.US,D,20090813,000000,15.0697,15.0697,14.8165,15.0175,14542002.709956,0
+BMY.US,D,20090814,000000,15.0136,15.0787,14.7957,14.982,9982891.6813511,0
+BMY.US,D,20090817,000000,14.8598,14.9446,14.7633,14.8884,16565651.161755,0
+BMY.US,D,20090818,000000,14.9268,14.9515,14.7681,14.9515,13933008.81623,0
+BMY.US,D,20090819,000000,14.8372,15.3044,14.8372,15.2432,18127454.233901,0
+BMY.US,D,20090820,000000,15.2778,15.3655,15.2008,15.2856,10675081.927923,0
+BMY.US,D,20090821,000000,15.3655,15.6168,15.3536,15.5024,19216018.821121,0
+BMY.US,D,20090824,000000,15.5872,15.5872,15.4157,15.5084,9870278.6127556,0
+BMY.US,D,20090825,000000,15.4581,15.9164,15.4512,15.7656,20298115.241441,0
+BMY.US,D,20090826,000000,15.7567,15.9913,15.6857,15.7351,18208421.478876,0
+BMY.US,D,20090827,000000,15.671,15.7163,15.5556,15.6503,11711789.572364,0
+BMY.US,D,20090828,000000,15.4364,15.4581,15.0915,15.192,22912413.358334,0
+BMY.US,D,20090831,000000,15.0787,15.2245,14.8884,15.2008,19406428.464642,0
+BMY.US,D,20090901,000000,15.1358,15.2432,14.8165,14.8992,19263890.358475,0
+BMY.US,D,20090902,000000,14.911,15.0136,14.8224,14.9268,11440317.310112,0
+BMY.US,D,20090903,000000,15.0136,15.0136,14.7957,14.9515,11539437.021596,0
+BMY.US,D,20090904,000000,14.9988,15.1279,14.9348,15.1131,8726090.8340472,0
+BMY.US,D,20090908,000000,15.1131,15.2245,15.0136,15.1358,13424975.144537,0
+BMY.US,D,20090909,000000,15.0855,15.4009,15.0787,15.3044,11543290.527146,0
+BMY.US,D,20090910,000000,15.3418,15.3655,15.192,15.2925,12562117.621741,0
+BMY.US,D,20090911,000000,15.3536,15.4512,15.2856,15.3162,10718468.86956,0
+BMY.US,D,20090914,000000,15.324,15.4235,15.2778,15.3803,9768543.2253092,0
+BMY.US,D,20090915,000000,15.3723,15.4009,15.2088,15.2856,11596057.579055,0
+BMY.US,D,20090916,000000,15.3477,15.5478,15.2974,15.4295,16214768.073043,0
+BMY.US,D,20090917,000000,15.4235,15.4689,15.2502,15.3477,13209601.927936,0
+BMY.US,D,20090918,000000,15.4512,15.532,15.3418,15.4689,19589637.389657,0
+BMY.US,D,20090921,000000,15.4512,15.606,15.3329,15.5024,11649761.12007,0
+BMY.US,D,20090922,000000,15.5922,15.5922,15.2974,15.2974,14812169.163454,0
+BMY.US,D,20090923,000000,15.3655,15.532,15.264,15.2778,15390463.868809,0
+BMY.US,D,20090924,000000,15.3329,15.4581,15.3102,15.4089,14686348.859012,0
+BMY.US,D,20090925,000000,15.4433,15.5251,15.3723,15.4009,15998993.069133,0
+BMY.US,D,20090928,000000,15.4739,15.7883,15.4235,15.5872,11873773.778419,0
+BMY.US,D,20090929,000000,15.6414,15.8474,15.5626,15.7163,21715909.016517,0
+BMY.US,D,20090930,000000,15.6168,15.671,15.3536,15.4689,22971220.409859,0
+BMY.US,D,20091001,000000,15.463,15.4739,15.1811,15.1811,20960111.57762,0
+BMY.US,D,20091002,000000,15.1476,15.3536,15.1131,15.2925,14159162.310997,0
+BMY.US,D,20091005,000000,15.3655,15.3655,15.2166,15.2502,10978429.316653,0
+BMY.US,D,20091006,000000,15.3536,15.4689,15.2974,15.4295,13404118.730611,0
+BMY.US,D,20091007,000000,15.4235,15.4235,15.2374,15.3329,10918302.251773,0
+BMY.US,D,20091008,000000,15.4433,15.5084,15.3162,15.3477,10009547.631276,0
+BMY.US,D,20091009,000000,15.2974,15.4364,15.257,15.4364,14208953.498825,0
+BMY.US,D,20091012,000000,15.6976,15.6976,15.5556,15.5922,9396574.4198126,0
+BMY.US,D,20091013,000000,15.5744,15.6326,15.4739,15.5251,14157565.307907,0
+BMY.US,D,20091014,000000,15.5744,15.7951,15.5399,15.7567,12423325.471996,0
+BMY.US,D,20091015,000000,15.7045,15.9528,15.6976,15.944,18223913.626387,0
+BMY.US,D,20091016,000000,15.8139,15.8957,15.6857,15.7163,18540184.158928,0
+BMY.US,D,20091019,000000,15.7163,15.8809,15.671,15.7813,16725885.157944,0
+BMY.US,D,20091020,000000,15.9026,15.9913,15.8001,15.8277,17703351.495891,0
+BMY.US,D,20091021,000000,15.8277,15.8681,15.4739,15.5872,18756724.182107,0
+BMY.US,D,20091022,000000,15.5478,15.5744,15.192,15.4295,20607766.429535,0
+BMY.US,D,20091023,000000,15.4955,15.5084,15.1811,15.2778,15467590.798221,0
+BMY.US,D,20091026,000000,15.2925,15.5478,15.0254,15.055,18110447.267068,0
+BMY.US,D,20091027,000000,15.0915,15.324,15.0629,15.192,15813612.869269,0
+BMY.US,D,20091028,000000,15.1358,15.4157,15.121,15.2245,14817988.991742,0
+BMY.US,D,20091029,000000,15.2856,15.2925,15.1279,15.2502,14732868.929964,0
+BMY.US,D,20091030,000000,15.1811,15.2974,14.9446,14.9762,17566051.843951,0
+BMY.US,D,20091102,000000,15.0254,15.1604,14.8884,14.9515,16763117.448537,0
+BMY.US,D,20091103,000000,15.055,15.055,14.8992,15.0175,13165504.756207,0
+BMY.US,D,20091104,000000,15.1053,15.463,15.0136,15.2374,22078802.096066,0
+BMY.US,D,20091105,000000,15.2974,15.6246,15.2974,15.4581,16431255.336273,0
+BMY.US,D,20091106,000000,15.4955,15.5794,15.3871,15.5556,10722821.565403,0
+BMY.US,D,20091109,000000,15.6414,15.874,15.5872,15.8336,13290962.843303,0
+BMY.US,D,20091110,000000,15.8001,16.0819,15.7567,16.0327,16014599.868072,0
+BMY.US,D,20091111,000000,16.0819,16.1431,15.938,15.9716,11146646.299063,0
+BMY.US,D,20091112,000000,15.9528,16.0671,15.8543,15.8809,10411059.979324,0
+BMY.US,D,20091113,000000,15.8809,16.1224,15.8602,15.9233,14077894.740155,0
+BMY.US,D,20091116,000000,16.4467,16.9207,16.3501,16.6931,57035930.454936,0
+BMY.US,D,20091117,000000,16.7611,16.7611,16.4792,16.6447,36113472.232891,0
+BMY.US,D,20091118,000000,16.6092,16.8646,16.5206,16.8428,30249846.084862,0
+BMY.US,D,20091119,000000,16.7985,16.8212,16.3825,16.5068,31164157.748513,0
+BMY.US,D,20091120,000000,16.4319,16.829,16.4091,16.8064,35901701.912078,0
+BMY.US,D,20091123,000000,16.8714,17.242,16.829,17.2056,45148491.849568,0
+BMY.US,D,20091124,000000,17.1376,17.2992,16.9522,17.2854,46979520.827649,0
+BMY.US,D,20091125,000000,17.3367,17.6895,17.2499,17.6225,46642214.294431,0
+BMY.US,D,20091127,000000,16.9759,17.5298,16.9759,17.4332,14244419.34572,0
+BMY.US,D,20091130,000000,17.3593,17.6018,17.2262,17.3869,44022040.545458,0
+BMY.US,D,20091201,000000,17.4401,17.5722,16.9286,16.9355,70198254.39495,0
+BMY.US,D,20091202,000000,17.0459,17.0903,16.8646,17.0143,32028409.351515,0
+BMY.US,D,20091203,000000,17.0587,17.4273,16.9818,17.2854,53911163.591753,0
+BMY.US,D,20091204,000000,17.3445,17.5377,17.2204,17.2696,60589135.503526,0
+BMY.US,D,20091207,000000,17.4766,17.8255,17.3593,17.3663,82190633.554703,0
+BMY.US,D,20091208,000000,17.3367,17.3809,17.105,17.105,40287865.825867,0
+BMY.US,D,20091209,000000,17.1247,17.2775,17.0459,17.2499,35255268.746419,0
+BMY.US,D,20091210,000000,17.3229,17.6825,17.2854,17.5446,62767430.469929,0
+BMY.US,D,20091211,000000,17.4973,17.8383,17.4904,17.7239,49170091.613864,0
+BMY.US,D,20091214,000000,17.7772,17.9753,17.6225,17.8314,83694917.121017,0
+BMY.US,D,20091215,000000,17.6953,17.8127,17.4835,17.6825,78436815.900028,0
+BMY.US,D,20091216,000000,17.792,17.8452,17.6136,17.7299,69030481.904153,0
+BMY.US,D,20091217,000000,17.7299,17.8176,17.6018,17.7023,73629055.345836,0
+BMY.US,D,20091218,000000,17.8836,17.9152,17.3948,17.7092,179832412.02256,0
+BMY.US,D,20091221,000000,17.8127,18.2857,17.7171,17.7723,113519669.18958,0
+BMY.US,D,20091222,000000,17.7644,17.9979,17.523,17.5791,72587225.927824,0
+BMY.US,D,20091223,000000,17.4273,17.7171,17.4155,17.6521,78091623.783573,0
+BMY.US,D,20091224,000000,17.7092,17.7723,17.447,17.6953,22171281.156199,0
+BMY.US,D,20091228,000000,17.6953,17.9556,17.6687,17.8255,56667388.00232,0
+BMY.US,D,20091229,000000,17.859,17.9339,17.7575,17.7575,36022732.221866,0
+BMY.US,D,20091230,000000,17.511,17.6333,17.4766,17.5939,13806816.148297,0
+BMY.US,D,20091231,000000,17.511,17.6687,17.3287,17.3445,16190972.321155,0
+BMY.US,D,20100104,000000,17.4539,17.6521,17.3809,17.6057,20927598.258675,0
+BMY.US,D,20100105,000000,17.523,17.5505,17.1828,17.3287,24692638.5634,0
+BMY.US,D,20100106,000000,17.2923,17.3721,17.2204,17.3229,22605766.443524,0
+BMY.US,D,20100107,000000,17.2992,17.4539,17.242,17.3367,22946100.586159,0
+BMY.US,D,20100108,000000,17.3809,17.4076,16.9818,17.0509,27249397.896787,0
+BMY.US,D,20100111,000000,17.1316,17.2499,17.0775,17.2262,20531254.356459,0
+BMY.US,D,20100112,000000,17.1828,17.31,16.9759,17.0459,17379206.540871,0
+BMY.US,D,20100113,000000,17.0301,17.2262,16.967,17.1671,21001271.440616,0
+BMY.US,D,20100114,000000,17.1888,17.2499,17.0903,17.2056,16529099.677436,0
+BMY.US,D,20100115,000000,17.2056,17.2992,17.105,17.2204,19576289.122407,0
+BMY.US,D,20100119,000000,17.2499,17.859,17.2204,17.6225,28181976.678376,0
+BMY.US,D,20100120,000000,17.4835,17.7772,17.3051,17.4904,23827897.916249,0
+BMY.US,D,20100121,000000,17.4608,17.6136,17.0961,17.1376,24390258.102208,0
+BMY.US,D,20100122,000000,17.1612,17.2056,16.829,16.899,23212262.356559,0
+BMY.US,D,20100125,000000,16.9937,17.0459,16.6931,16.7117,16438353.578724,0
+BMY.US,D,20100126,000000,16.6733,16.7393,16.1431,16.6931,19693259.959917,0
+BMY.US,D,20100127,000000,16.6812,16.7679,16.5422,16.6931,18057119.133387,0
+BMY.US,D,20100128,000000,16.8428,17.0509,16.557,16.557,27229639.295658,0
+BMY.US,D,20100129,000000,16.5826,16.9138,16.4604,16.7325,29879855.777476,0
+BMY.US,D,20100201,000000,17.0143,17.0143,16.6447,16.7473,22220504.159955,0
+BMY.US,D,20100202,000000,16.7393,17.0371,16.5826,17.0223,14363115.027737,0
+BMY.US,D,20100203,000000,16.9454,16.9818,16.7059,16.829,11750092.281165,0
+BMY.US,D,20100204,000000,16.6989,16.829,16.4171,16.4792,24301751.257511,0
+BMY.US,D,20100205,000000,16.4467,16.5422,16.1342,16.4673,22138992.067039,0
+BMY.US,D,20100208,000000,16.4259,16.6931,16.3235,16.4604,18173950.968722,0
+BMY.US,D,20100209,000000,16.557,16.7679,16.4171,16.6615,14421164.162293,0
+BMY.US,D,20100210,000000,16.6733,16.6733,16.3235,16.4319,15427053.908477,0
+BMY.US,D,20100211,000000,16.3825,16.4723,16.1924,16.4091,16019791.650037,0
+BMY.US,D,20100212,000000,16.3235,16.4841,16.1776,16.4259,14066811.09228,0
+BMY.US,D,20100216,000000,16.5068,16.6812,16.3905,16.629,14865547.013242,0
+BMY.US,D,20100217,000000,16.7117,16.9286,16.6901,16.836,13088267.233824,0
+BMY.US,D,20100218,000000,16.836,17.0903,16.7758,17.0637,16406871.108025,0
+BMY.US,D,20100219,000000,17.0223,17.1828,16.9404,17.1376,15640741.850534,0
+BMY.US,D,20100222,000000,17.1376,17.1612,16.7906,16.9522,12582978.094126,0
+BMY.US,D,20100223,000000,16.899,17.0371,16.7393,16.7906,12575337.032962,0
+BMY.US,D,20100224,000000,16.8556,16.9937,16.7473,16.9759,12405020.813326,0
+BMY.US,D,20100225,000000,16.8428,16.8646,16.6231,16.8152,14764532.00203,0
+BMY.US,D,20100226,000000,16.8152,16.9138,16.7985,16.836,10346132.773645,0
+BMY.US,D,20100301,000000,16.8912,16.9207,16.6931,16.7561,15816423.3512,0
+BMY.US,D,20100302,000000,16.8912,17.0223,16.7985,16.9818,15168824.393577,0
+BMY.US,D,20100303,000000,16.9937,17.0223,16.6615,16.7117,20840183.139089,0
+BMY.US,D,20100304,000000,16.7473,16.8212,16.7177,16.8103,20727620.801214,0
+BMY.US,D,20100305,000000,17.1247,17.4017,17.0143,17.3663,28842978.692428,0
+BMY.US,D,20100308,000000,17.3287,17.4155,17.2775,17.3869,18024726.553556,0
+BMY.US,D,20100309,000000,17.2775,17.3593,17.1828,17.31,16148602.023162,0
+BMY.US,D,20100310,000000,17.2351,17.6333,17.2262,17.6225,24427462.998211,0
+BMY.US,D,20100311,000000,17.586,17.8678,17.4973,17.8314,23052264.765529,0
+BMY.US,D,20100312,000000,17.7772,17.8383,17.7092,17.7841,17162850.1629,0
+BMY.US,D,20100315,000000,17.6895,17.8255,17.6333,17.8255,13451272.935574,0
+BMY.US,D,20100316,000000,17.7841,17.8758,17.6825,17.8522,12526711.637097,0
+BMY.US,D,20100317,000000,17.8383,17.9112,17.7092,17.8452,21420951.474389,0
+BMY.US,D,20100318,000000,17.7979,17.9408,17.7575,17.9112,13852155.20807,0
+BMY.US,D,20100319,000000,17.9477,18.0335,17.7644,17.8678,21742622.799464,0
+BMY.US,D,20100322,000000,17.8127,18.2739,17.792,18.1882,22282886.712681,0
+BMY.US,D,20100323,000000,18.2098,18.4159,18.0867,18.4031,16797914.664533,0
+BMY.US,D,20100324,000000,18.3429,18.3971,18.2917,18.3351,23375466.129142,0
+BMY.US,D,20100325,000000,18.4572,18.5016,18.3429,18.3971,19698494.355686,0
+BMY.US,D,20100326,000000,18.4159,18.4514,18.3133,18.3351,18048305.177959,0
+BMY.US,D,20100329,000000,18.3971,18.5952,18.3429,18.545,18382191.445983,0
+BMY.US,D,20100330,000000,18.3271,18.5016,18.2178,18.3843,22462945.259935,0
+BMY.US,D,20100331,000000,18.3055,18.4159,18.0591,18.3429,18260575.703679,0
+BMY.US,D,20100401,000000,18.3893,18.5509,18.3893,18.5134,16699195.725744,0
+BMY.US,D,20100405,000000,18.5076,18.5134,18.2454,18.3893,17870934.344292,0
+BMY.US,D,20100406,000000,18.3557,18.3893,18.0867,18.1212,15568552.034868,0
+BMY.US,D,20100407,000000,18.0946,18.3351,18.0443,18.2375,14813092.462573,0
+BMY.US,D,20100408,000000,18.2326,18.2326,17.9674,17.9753,18743898.441281,0
+BMY.US,D,20100409,000000,17.9979,18.1074,17.928,18.0335,16358125.987659,0
+BMY.US,D,20100412,000000,18.0335,18.138,17.9625,18.0591,15903709.614754,0
+BMY.US,D,20100413,000000,18.0305,18.063,17.8383,17.8452,18261044.455538,0
+BMY.US,D,20100414,000000,17.7979,17.8314,17.5791,17.6521,19431769.474285,0
+BMY.US,D,20100415,000000,17.6136,17.6136,17.3809,17.4076,26757631.538018,0
+BMY.US,D,20100416,000000,17.3593,17.5574,17.31,17.5032,23855786.622689,0
+BMY.US,D,20100419,000000,17.3229,17.7368,17.1543,17.7299,34070887.017639,0
+BMY.US,D,20100420,000000,17.7368,17.792,17.4076,17.4697,19442398.574902,0
+BMY.US,D,20100421,000000,17.4539,17.4697,17.1543,17.242,22983736.693288,0
+BMY.US,D,20100422,000000,17.1828,17.2056,16.6812,16.7906,31574677.843342,0
+BMY.US,D,20100423,000000,16.8123,17.0646,16.5718,16.9937,19865837.755085,0
+BMY.US,D,20100426,000000,17.0371,17.0637,16.8152,16.829,0,0
+BMY.US,D,20100427,000000,16.7985,16.8784,16.5758,16.629,19795909.514951,0
+BMY.US,D,20100428,000000,16.6931,16.8912,16.5334,16.7177,20536142.768713,0
+BMY.US,D,20100429,000000,17.3663,17.8127,17.175,17.4273,29962942.551965,0
+BMY.US,D,20100430,000000,17.4608,17.5722,17.2992,17.3869,20870942.189711,0
+BMY.US,D,20100503,000000,17.3869,17.447,17.242,17.2627,15150530.895665,0
+BMY.US,D,20100504,000000,17.242,17.6521,17.1828,17.3593,24273145.218679,0
+BMY.US,D,20100505,000000,17.242,17.4273,17.1198,17.2124,20486058.357318,0
+BMY.US,D,20100506,000000,17.1316,17.1938,15.6641,16.6812,28440643.492088,0
+BMY.US,D,20100507,000000,16.6812,17.1454,16.5334,16.7177,33989059.37964,0
+BMY.US,D,20100510,000000,16.7177,16.9995,16.4407,16.5826,36935097.855067,0
+BMY.US,D,20100511,000000,16.5068,16.9759,16.5008,16.7393,22493932.5988,0
+BMY.US,D,20100512,000000,16.8064,16.829,16.6152,16.7906,14756043.73783,0
+BMY.US,D,20100513,000000,16.7611,16.7906,16.4673,16.4841,19422466.474709,0
+BMY.US,D,20100514,000000,16.4841,16.4841,16.0623,16.1845,20463423.324322,0
+BMY.US,D,20100517,000000,16.3156,16.4841,16.0465,16.2791,19758922.761047,0
+BMY.US,D,20100518,000000,16.4171,16.4319,16.1431,16.1776,13990432.948307,0
+BMY.US,D,20100519,000000,16.1165,16.3825,16.012,16.288,23788772.355157,0
+BMY.US,D,20100520,000000,16.0751,16.288,15.8336,15.8602,27246186.642162,0
+BMY.US,D,20100521,000000,15.7291,15.8336,15.4581,15.7725,25801759.238678,0
+BMY.US,D,20100524,000000,15.7479,15.9233,15.6168,15.7951,17910604.753325,0
+BMY.US,D,20100525,000000,15.4955,15.7233,15.2778,15.7045,20229502.956204,0
+BMY.US,D,20100526,000000,15.8218,15.8474,15.5556,15.606,20623716.168147,0
+BMY.US,D,20100527,000000,15.8474,16.0386,15.807,16.0327,15627020.205179,0
+BMY.US,D,20100528,000000,16.0623,16.1076,15.874,15.944,14374258.537863,0
+BMY.US,D,20100601,000000,15.874,16.1224,15.7291,15.8139,15504853.527246,0
+BMY.US,D,20100602,000000,15.8395,15.9627,15.7045,15.8001,24759597.027139,0
+BMY.US,D,20100603,000000,15.9233,15.9233,15.6108,15.7163,31465138.041812,0
+BMY.US,D,20100604,000000,15.6503,15.6976,15.324,15.4157,38201906.858966,0
+BMY.US,D,20100607,000000,16.3825,16.7325,16.1648,16.3905,61169755.705121,0
+BMY.US,D,20100608,000000,16.4407,16.7245,16.3087,16.6931,51340914.959712,0
+BMY.US,D,20100609,000000,16.7177,16.7611,16.5512,16.5826,30644807.067629,0
+BMY.US,D,20100610,000000,16.7177,16.9522,16.6615,16.9286,24131940.315854,0
+BMY.US,D,20100611,000000,17.517,17.6953,17.1376,17.2262,28674350.791179,0
+BMY.US,D,20100614,000000,17.2262,17.517,17.2124,17.3721,24561351.516486,0
+BMY.US,D,20100615,000000,17.4697,17.6333,17.3287,17.6057,18213856.7683,0
+BMY.US,D,20100616,000000,17.3809,17.7772,17.3809,17.7772,22402963.284917,0
+BMY.US,D,20100617,000000,17.6687,17.7979,17.6225,17.7644,24392659.69453,0
+BMY.US,D,20100618,000000,17.7239,17.7723,17.4904,17.7092,23893752.479504,0
+BMY.US,D,20100621,000000,17.7841,17.8255,17.3809,17.4766,16006419.03204,0
+BMY.US,D,20100622,000000,17.4539,17.7092,17.4332,17.4766,15819210.496999,0
+BMY.US,D,20100623,000000,17.4697,17.511,17.2696,17.3367,18456022.907773,0
+BMY.US,D,20100624,000000,17.2558,17.511,17.1828,17.4155,21574270.873335,0
+BMY.US,D,20100625,000000,17.4835,17.7457,17.3287,17.5643,38152809.667398,0
+BMY.US,D,20100628,000000,17.6136,17.6402,17.3809,17.5643,18699946.359413,0
+BMY.US,D,20100629,000000,17.447,17.5939,17.2696,17.3721,32260051.91027,0
+BMY.US,D,20100630,000000,17.1572,17.3248,16.9867,17.1346,27379983.84514,0
+BMY.US,D,20100701,000000,17.0903,17.1247,16.6369,17.0075,27848929.496474,0
+BMY.US,D,20100702,000000,17.0813,17.2006,16.829,16.9601,14378348.448572,0
+BMY.US,D,20100706,000000,17.1247,17.447,17.0075,17.3367,24610125.046056,0
+BMY.US,D,20100707,000000,17.3367,17.7772,17.2627,17.7239,25288793.526312,0
+BMY.US,D,20100708,000000,17.8255,17.8255,17.4401,17.5722,24174698.196554,0
+BMY.US,D,20100709,000000,17.5643,17.6225,17.3721,17.586,16748182.324341,0
+BMY.US,D,20100712,000000,17.586,17.586,17.2499,17.3524,18496308.173142,0
+BMY.US,D,20100713,000000,17.4224,17.586,17.31,17.3869,20442952.463874,0
+BMY.US,D,20100714,000000,17.3229,17.3524,17.105,17.2351,21174619.328126,0
+BMY.US,D,20100715,000000,17.242,17.5377,17.1938,17.517,21381220.18849,0
+BMY.US,D,20100716,000000,17.4766,17.4973,17.242,17.2923,19002853.405487,0
+BMY.US,D,20100719,000000,17.3593,17.3593,17.0223,17.0637,17032032.882462,0
+BMY.US,D,20100720,000000,16.9355,17.2351,16.8064,17.1888,15412402.876316,0
+BMY.US,D,20100721,000000,17.1198,17.2499,16.8912,16.9995,14307094.107398,0
+BMY.US,D,20100722,000000,17.1454,17.3229,16.9995,17.1247,15062409.604446,0
+BMY.US,D,20100723,000000,17.1316,17.1376,16.6664,16.9355,18987935.529735,0
+BMY.US,D,20100726,000000,16.9286,17.1938,16.8784,17.1543,12835633.317426,0
+BMY.US,D,20100727,000000,17.1938,17.4155,17.0587,17.3948,20595014.755561,0
+BMY.US,D,20100728,000000,17.3445,17.4224,17.1888,17.2558,11647080.508783,0
+BMY.US,D,20100729,000000,17.4273,17.517,17.0705,17.2262,13671998.243218,0
+BMY.US,D,20100730,000000,17.1612,17.2627,17.0223,17.1198,16575099.251194,0
+BMY.US,D,20100802,000000,17.4076,17.5939,17.3721,17.5377,14128347.456582,0
+BMY.US,D,20100803,000000,17.6225,17.7575,17.5722,17.6402,9838962.5388199,0
+BMY.US,D,20100804,000000,17.6521,17.9477,17.5939,17.8836,14848063.177634,0
+BMY.US,D,20100805,000000,17.7457,18.1212,17.7239,18.1212,17809530.894478,0
+BMY.US,D,20100806,000000,18.0591,18.1684,17.8984,18.1143,12764590.01605,0
+BMY.US,D,20100809,000000,18.1143,18.2326,18.063,18.2098,9928858.3906514,0
+BMY.US,D,20100810,000000,18.063,18.3971,18.063,18.3133,10175670.449533,0
+BMY.US,D,20100811,000000,18.0778,18.204,17.9625,18.0335,12763428.282544,0
+BMY.US,D,20100812,000000,17.8678,18.13,17.859,18.0867,10653674.578369,0
+BMY.US,D,20100813,000000,18.0305,18.1754,17.928,18.0778,8385015.0082752,0
+BMY.US,D,20100816,000000,18.0305,18.0946,17.8916,18.0522,15107088.150234,0
+BMY.US,D,20100817,000000,18.138,18.4031,18.0383,18.268,17886191.101258,0
+BMY.US,D,20100818,000000,18.2256,18.2523,18.0227,18.0522,17693027.794212,0
+BMY.US,D,20100819,000000,17.9979,18.0591,17.7299,17.9053,11923902.832848,0
+BMY.US,D,20100820,000000,17.9152,18.2326,17.9152,18.1626,26377651.337097,0
+BMY.US,D,20100823,000000,18.1626,18.3843,18.1212,18.1882,17654428.818002,0
+BMY.US,D,20100824,000000,18.0383,18.1143,17.8255,17.8758,16834055.230015,0
+BMY.US,D,20100825,000000,17.792,17.9625,17.6825,17.9152,24366297.982785,0
+BMY.US,D,20100826,000000,17.9339,17.9822,17.6895,17.7575,11514203.561081,0
+BMY.US,D,20100827,000000,17.8383,18.0443,17.6274,17.9408,9307340.0965801,0
+BMY.US,D,20100830,000000,17.8916,17.9822,17.7535,17.7575,11478771.196462,0
+BMY.US,D,20100831,000000,17.9359,18.0926,17.8374,17.9152,19518197.374045,0
+BMY.US,D,20100901,000000,18.0305,18.2375,17.9339,18.1448,13536062.233052,0
+BMY.US,D,20100902,000000,18.1005,18.197,18.0335,18.1586,9943390.7129252,0
+BMY.US,D,20100903,000000,18.1684,18.2857,18.1212,18.2601,9610680.3830093,0
+BMY.US,D,20100907,000000,18.1684,18.3843,18.1143,18.2809,14611243.041516,0
+BMY.US,D,20100908,000000,18.3193,18.5252,18.2986,18.3765,12885201.290083,0
+BMY.US,D,20100909,000000,18.4888,18.539,18.3429,18.4572,8811808.5037156,0
+BMY.US,D,20100910,000000,18.5076,18.6199,18.3557,18.5814,12364561.034277,0
+BMY.US,D,20100913,000000,18.6041,18.6849,18.5016,18.6563,13081855.885332,0
+BMY.US,D,20100914,000000,18.6495,18.6849,18.3971,18.5194,15961200.711383,0
+BMY.US,D,20100915,000000,18.4948,18.6041,18.408,18.5509,12458738.558942,0
+BMY.US,D,20100916,000000,18.5509,18.6495,18.4425,18.5134,11670139.650605,0
+BMY.US,D,20100917,000000,18.5588,18.8486,18.545,18.7618,21708114.748577,0
+BMY.US,D,20100920,000000,18.8348,19.1462,18.8288,19.1028,17355090.170828,0
+BMY.US,D,20100921,000000,19.1797,19.2339,19.0358,19.088,54469793.040506,0
+BMY.US,D,20100922,000000,19.0023,19.1668,18.9392,19.1097,48249054.071253,0
+BMY.US,D,20100923,000000,18.9727,19.2339,18.9205,19.0151,45422150.605885,0
+BMY.US,D,20100924,000000,19.1097,19.1866,18.9392,18.9727,18157233.166997,0
+BMY.US,D,20100927,000000,19.0082,19.0752,18.9491,18.9569,13366086.923859,0
+BMY.US,D,20100928,000000,19.0151,19.225,18.9569,19.1866,14402780.363698,0
+BMY.US,D,20100929,000000,18.9392,19.0358,18.6909,18.8022,14838961.071711,0
+BMY.US,D,20100930,000000,18.8604,18.9116,18.5716,18.6248,16138107.866263,0
+BMY.US,D,20101001,000000,18.6268,18.7687,18.5134,18.7411,12953901.846774,0
+BMY.US,D,20101004,000000,18.5134,18.6435,18.3351,18.3637,13641592.278412,0
+BMY.US,D,20101005,000000,18.5134,18.6849,18.474,18.6435,15930105.823389,0
+BMY.US,D,20101006,000000,18.6199,18.7411,18.612,18.6761,11818340.319826,0
+BMY.US,D,20101007,000000,18.8022,18.821,18.6977,18.7539,8391405.0498643,0
+BMY.US,D,20101008,000000,18.7539,18.8072,18.6199,18.6563,9486291.699507,0
+BMY.US,D,20101011,000000,18.6435,18.9323,18.6435,18.7944,8437890.6239268,0
+BMY.US,D,20101012,000000,18.7411,18.8771,18.6199,18.7047,11584717.233732,0
+BMY.US,D,20101013,000000,18.7726,18.8348,18.7047,18.7815,12825263.958099,0
+BMY.US,D,20101014,000000,18.8426,18.9953,18.7884,18.8988,11944207.296532,0
+BMY.US,D,20101015,000000,19.022,19.0437,18.6691,18.6849,28400749.867883,0
+BMY.US,D,20101018,000000,18.746,18.7726,18.5134,18.7726,14139982.040086,0
+BMY.US,D,20101019,000000,18.5666,18.6435,18.2857,18.4366,15921985.864221,0
+BMY.US,D,20101020,000000,18.4218,18.6357,18.408,18.474,10509809.356546,0
+BMY.US,D,20101021,000000,18.545,18.6643,18.4888,18.6268,11056740.301088,0
+BMY.US,D,20101022,000000,18.612,18.6495,18.5016,18.5194,7046121.7086098,0
+BMY.US,D,20101025,000000,18.545,18.7047,18.539,18.6563,11942733.061786,0
+BMY.US,D,20101026,000000,18.5509,18.6041,18.3351,18.4514,13690692.513824,0
+BMY.US,D,20101027,000000,18.3695,18.539,18.3429,18.4572,14628432.638944,0
+BMY.US,D,20101028,000000,18.5242,18.5637,18.3656,18.5371,11842349.140742,0
+BMY.US,D,20101029,000000,18.5242,18.5608,18.3479,18.477,11608626.622434,0
+BMY.US,D,20101101,000000,18.5893,18.7687,18.4948,18.5952,12995247.384207,0
+BMY.US,D,20101102,000000,18.6258,18.7105,18.405,18.4848,13680970.478493,0
+BMY.US,D,20101103,000000,18.474,18.5134,18.1626,18.3055,19090184.312077,0
+BMY.US,D,20101104,000000,18.3055,18.474,18.2454,18.4287,14685138.424014,0
+BMY.US,D,20101105,000000,18.474,18.4809,18.2178,18.3351,13415598.078108,0
+BMY.US,D,20101108,000000,18.2326,18.2917,18.0591,18.1804,10403714.170956,0
+BMY.US,D,20101109,000000,18.197,18.197,17.9753,18.0335,11823443.830336,0
+BMY.US,D,20101110,000000,17.9911,18.1448,17.9408,18.0709,14922066.109259,0
+BMY.US,D,20101111,000000,18.0335,18.0709,17.9556,18.0443,8806145.9406624,0
+BMY.US,D,20101112,000000,17.9753,18.1005,17.859,17.8758,15492431.602957,0
+BMY.US,D,20101115,000000,17.8383,18.3193,17.8127,18.0778,20458131.095531,0
+BMY.US,D,20101116,000000,17.9339,18.0305,17.7575,17.8916,14336463.136269,0
+BMY.US,D,20101117,000000,17.9753,18.0157,17.7239,17.8314,12023896.127343,0
+BMY.US,D,20101118,000000,17.9556,18.13,17.9339,18.0778,12132353.335293,0
+BMY.US,D,20101119,000000,17.859,17.9408,17.7575,17.8255,22685443.098962,0
+BMY.US,D,20101122,000000,17.7723,17.859,17.6521,17.792,13573015.50468,0
+BMY.US,D,20101123,000000,17.6451,17.6521,17.4697,17.5574,13232827.466522,0
+BMY.US,D,20101124,000000,17.6521,17.7457,17.5643,17.6225,8854523.7706099,0
+BMY.US,D,20101126,000000,17.5574,17.6225,17.5505,17.5505,3131141.6855556,0
+BMY.US,D,20101129,000000,17.511,17.511,17.242,17.4608,11939521.807161,0
+BMY.US,D,20101130,000000,17.2992,17.45,17.24,17.3377,16423586.88052,0
+BMY.US,D,20101201,000000,17.6333,17.6333,17.4608,17.5574,12607487.119947,0
+BMY.US,D,20101202,000000,17.6057,17.7723,17.5288,17.7545,11787434.150115,0
+BMY.US,D,20101203,000000,17.6747,17.8127,17.5939,17.7979,12996823.080395,0
+BMY.US,D,20101206,000000,17.7535,17.8522,17.7239,17.7841,21665590.229192,0
+BMY.US,D,20101207,000000,17.8412,17.8708,17.6895,17.7467,12233269.928906,0
+BMY.US,D,20101208,000000,17.7841,17.8127,17.6333,17.792,10082437.530889,0
+BMY.US,D,20101209,000000,17.8274,17.8412,17.6895,17.794,7860512.1153893,0
+BMY.US,D,20101210,000000,17.8383,17.928,17.7979,17.8916,11414024.592148,0
+BMY.US,D,20101213,000000,17.9152,18.138,17.859,18.0383,13937297.591364,0
+BMY.US,D,20101214,000000,18.0443,18.2375,18.0335,18.2375,13332825.834088,0
+BMY.US,D,20101215,000000,18.2601,18.4662,18.2098,18.3055,14058169.621302,0
+BMY.US,D,20101216,000000,18.3065,18.4099,18.2749,18.3587,9467608.5896592,0
+BMY.US,D,20101217,000000,18.3203,18.3587,18.1576,18.197,17208395.1894,0
+BMY.US,D,20101220,000000,18.2375,18.2809,18.1882,18.2098,10685069.79223,0
+BMY.US,D,20101221,000000,18.2739,18.3271,18.0522,18.1074,21722969.718234,0
+BMY.US,D,20101222,000000,18.137,18.2098,18.0492,18.0926,14032927.029258,0
+BMY.US,D,20101223,000000,18.0926,18.204,18.0433,18.0758,10164258.066587,0
+BMY.US,D,20101227,000000,18.0374,18.2818,18.0127,18.204,9126907.1566065,0
+BMY.US,D,20101228,000000,18.2927,18.3291,18.1804,18.269,12368412.510598,0
+BMY.US,D,20101229,000000,18.2887,18.3627,18.2384,18.2384,7975355.3064701,0
+BMY.US,D,20101230,000000,18.2098,18.2769,18.1498,18.1666,6895531.6224406,0
+BMY.US,D,20101231,000000,18.1724,18.2937,18.1399,18.1862,9060395.12321,0
+BMY.US,D,20110103,000000,18.3065,18.3587,18.2454,18.2611,18314241.70396,0
+BMY.US,D,20110104,000000,18.3203,18.3291,18.1674,18.204,20699899.506153,0
+BMY.US,D,20110105,000000,18.2375,18.2749,18.0039,18.129,20380521.209657,0
+BMY.US,D,20110106,000000,18.0926,18.1882,17.931,17.9723,17499060.91255,0
+BMY.US,D,20110107,000000,18.0285,18.0571,17.8876,17.9447,16224012.224983,0
+BMY.US,D,20110110,000000,17.8787,17.9595,17.8462,17.9073,15146413.590367,0
+BMY.US,D,20110111,000000,17.9122,17.9172,17.7033,17.8136,15571551.235081,0
+BMY.US,D,20110112,000000,17.8787,18.0492,17.8274,18.0492,12657108.867168,0
+BMY.US,D,20110113,000000,18.0127,18.0492,17.931,18.0197,11131498.105839,0
+BMY.US,D,20110114,000000,17.9793,18.0315,17.9024,17.9723,9415348.8449579,0
+BMY.US,D,20110118,000000,18.0127,18.0127,17.8462,17.9172,12408709.95134,0
+BMY.US,D,20110119,000000,17.8787,17.9793,17.7782,17.8136,9868802.348781,0
+BMY.US,D,20110120,000000,17.8196,18.0285,17.7782,17.9655,12432111.01822,0
+BMY.US,D,20110121,000000,18.0315,18.1508,17.9871,18.129,26194345.009098,0
+BMY.US,D,20110124,000000,18.0926,18.1754,18.0621,18.0847,12544024.00287,0
+BMY.US,D,20110125,000000,18.0621,18.1202,17.9793,18.1064,10318642.81067,0
+BMY.US,D,20110126,000000,18.1754,18.204,18.0315,18.0374,10021469.350659,0
+BMY.US,D,20110127,000000,18.0571,18.5056,18.0315,18.3291,19645539.60011,0
+BMY.US,D,20110128,000000,18.3725,18.3922,17.9379,17.9379,15013782.179352,0
+BMY.US,D,20110131,000000,18.0019,18.0187,17.5042,17.519,21933084.18832,0
+BMY.US,D,20110201,000000,17.6323,17.6963,17.5348,17.5781,15088334.017378,0
+BMY.US,D,20110202,000000,17.6687,17.6747,17.5643,17.585,14100156.395047,0
+BMY.US,D,20110203,000000,17.4953,17.855,17.4588,17.7378,15339227.870053,0
+BMY.US,D,20110204,000000,17.7101,17.9172,17.6136,17.8787,10200882.603144,0
+BMY.US,D,20110207,000000,17.9871,18.1202,17.9379,17.9655,16638683.107387,0
+BMY.US,D,20110208,000000,18.0285,18.0621,17.8876,17.9122,12094791.295015,0
+BMY.US,D,20110209,000000,17.9122,17.9723,17.8196,17.8945,12113366.855735,0
+BMY.US,D,20110210,000000,17.9024,17.9122,17.7378,17.7664,13428420.775093,0
+BMY.US,D,20110211,000000,17.7378,17.7378,17.5348,17.5426,14944137.016641,0
+BMY.US,D,20110214,000000,17.5702,17.8078,17.5486,17.7782,13733416.912248,0
+BMY.US,D,20110215,000000,17.6392,17.8136,17.6225,17.8136,9866328.7188359,0
+BMY.US,D,20110216,000000,17.8078,17.9073,17.7545,17.8196,9144832.3494858,0
+BMY.US,D,20110217,000000,17.7723,17.9379,17.7378,17.924,8065882.2484681,0
+BMY.US,D,20110218,000000,17.863,17.8945,17.6136,17.7309,22553763.39627,0
+BMY.US,D,20110222,000000,17.6225,17.7467,17.4815,17.6521,12828793.801651,0
+BMY.US,D,20110223,000000,17.6057,17.7033,17.5288,17.5426,13374396.615922,0
+BMY.US,D,20110224,000000,17.5092,17.7171,17.5092,17.6687,13760629.885487,0
+BMY.US,D,20110225,000000,17.6747,17.7545,17.5781,17.7309,10101018.164681,0
+BMY.US,D,20110228,000000,17.7969,17.9605,17.7762,17.9536,14829319.19092,0
+BMY.US,D,20110301,000000,17.8452,17.9704,17.7821,17.7959,14224474.055539,0
+BMY.US,D,20110302,000000,17.8245,17.8314,17.5643,17.6629,12849889.664579,0
+BMY.US,D,20110303,000000,17.7821,18.2394,17.7329,18.1812,45652151.518515,0
+BMY.US,D,20110304,000000,18.197,18.3863,18.137,18.3863,45684960.090256,0
+BMY.US,D,20110307,000000,18.3794,18.4326,18.2256,18.3005,48578935.656178,0
+BMY.US,D,20110308,000000,18.3527,18.4533,18.2454,18.3991,19218538.108714,0
+BMY.US,D,20110309,000000,18.3991,18.3991,18.2611,18.3291,12228657.491772,0
+BMY.US,D,20110310,000000,18.2542,18.3627,18.1764,18.269,14169384.551233,0
+BMY.US,D,20110311,000000,18.2108,18.3883,18.1764,18.3745,13180871.09153,0
+BMY.US,D,20110314,000000,18.1804,18.3439,18.0985,18.2256,15613361.465916,0
+BMY.US,D,20110315,000000,17.931,18.0039,17.7723,17.787,33164498.477959,0
+BMY.US,D,20110316,000000,17.7664,17.7664,17.3681,17.3681,19431184.041767,0
+BMY.US,D,20110317,000000,17.5496,17.7604,17.4953,17.6915,21212747.523247,0
+BMY.US,D,20110318,000000,17.8314,17.9645,17.7407,17.8994,19547130.118718,0
+BMY.US,D,20110321,000000,18.0187,18.2108,17.9645,18.129,7545373.8925361,0
+BMY.US,D,20110322,000000,18.6091,18.7115,18.2769,18.2887,28653791.659277,0
+BMY.US,D,20110323,000000,18.1892,18.2887,17.9851,18.198,20892127.338707,0
+BMY.US,D,20110324,000000,18.198,18.4425,18.1448,18.3883,14657394.807436,0
+BMY.US,D,20110325,000000,18.4366,19.4508,18.2887,18.9807,59416000.775542,0
+BMY.US,D,20110328,000000,19.023,19.0447,18.7411,18.7697,26411461.333266,0
+BMY.US,D,20110329,000000,18.7963,18.8466,18.6425,18.6681,26859604.345239,0
+BMY.US,D,20110330,000000,18.7628,18.8899,18.5864,18.6425,26790176.310012,0
+BMY.US,D,20110331,000000,18.6347,18.7884,18.4297,18.6169,24003448.531655,0
+BMY.US,D,20110401,000000,18.6681,18.7746,18.5923,18.6347,14236747.846125,0
+BMY.US,D,20110404,000000,18.6475,19.0151,18.6475,18.817,14785035.33014,0
+BMY.US,D,20110405,000000,18.7835,18.9559,18.7194,18.9254,16148230.674286,0
+BMY.US,D,20110406,000000,18.9629,19.2191,18.9373,19.1502,21843034.115097,0
+BMY.US,D,20110407,000000,19.1422,19.1896,18.9865,19.0693,18498154.771379,0
+BMY.US,D,20110408,000000,19.0575,19.4034,19.0447,19.3749,23001627.389278,0
+BMY.US,D,20110411,000000,19.2398,19.4794,19.2329,19.2989,15774857.642438,0
+BMY.US,D,20110412,000000,19.1778,19.4508,19.1778,19.3245,14667886.935106,0
+BMY.US,D,20110413,000000,19.3531,19.3679,19.164,19.2487,13585215.228413,0
+BMY.US,D,20110414,000000,19.1778,19.5237,19.164,19.4448,17940319.765713,0
+BMY.US,D,20110415,000000,19.503,19.6981,19.4794,19.6371,17968464.154986,0
+BMY.US,D,20110418,000000,19.4734,19.4941,19.2832,19.4241,17102908.772459,0
+BMY.US,D,20110419,000000,19.4941,19.5927,19.2674,19.3325,13655230.725386,0
+BMY.US,D,20110420,000000,19.4734,19.5927,19.4034,19.5079,14781568.392682,0
+BMY.US,D,20110421,000000,19.4734,19.6853,19.4508,19.5927,12583926.758604,0
+BMY.US,D,20110425,000000,19.4941,19.6223,19.4448,19.5365,8437369.1121172,0
+BMY.US,D,20110426,000000,19.5927,19.8381,19.5927,19.8036,15757011.589483,0
+BMY.US,D,20110427,000000,19.7976,20.0303,19.7976,19.9179,16685554.234927,0
+BMY.US,D,20110428,000000,20.0234,20.0697,19.8242,19.9258,16156115.242909,0
+BMY.US,D,20110429,000000,19.9573,19.9928,19.6469,19.7908,12006210.383466,0
+BMY.US,D,20110502,000000,19.8903,20.12,19.8814,20.0372,14593353.360141,0
+BMY.US,D,20110503,000000,20.0697,20.3851,20.0441,20.3043,32742062.751434,0
+BMY.US,D,20110504,000000,20.1771,20.2727,20.0086,20.2205,16777653.829269,0
+BMY.US,D,20110505,000000,20.1358,20.2353,19.9653,20.0658,12767766.773785,0
+BMY.US,D,20110506,000000,20.1643,20.2816,20.0992,20.1702,11959792.788569,0
+BMY.US,D,20110509,000000,20.1702,20.2816,20.0086,20.2293,10095275.447089,0
+BMY.US,D,20110510,000000,20.2402,20.2963,20.0441,20.2905,11403530.435248,0
+BMY.US,D,20110511,000000,20.0992,20.3417,20.0924,20.255,14659545.789996,0
+BMY.US,D,20110512,000000,20.2126,20.393,20.0786,20.3604,14120955.990565,0
+BMY.US,D,20110513,000000,20.2963,20.4176,20.2047,20.2905,13770961.70408,0
+BMY.US,D,20110516,000000,20.2963,20.4008,20.2402,20.2727,9628398.5945479,0
+BMY.US,D,20110517,000000,20.1919,20.2126,19.9258,20.1771,16309023.723018,0
+BMY.US,D,20110518,000000,20.1496,20.3249,20.0372,20.3249,13347540.786958,0
+BMY.US,D,20110519,000000,20.3545,20.3545,20.0234,20.1426,12589192.60742,0
+BMY.US,D,20110520,000000,20.0588,20.0992,19.8036,19.9771,14513031.409934,0
+BMY.US,D,20110523,000000,19.8036,19.8982,19.7178,19.8598,11696826.038963,0
+BMY.US,D,20110524,000000,19.8814,20.0007,19.7898,19.8982,8268094.9014858,0
+BMY.US,D,20110525,000000,19.777,19.9465,19.7336,19.9179,10317512.530212,0
+BMY.US,D,20110526,000000,19.8381,20.0441,19.7976,20.0086,11199410.307129,0
+BMY.US,D,20110527,000000,20.0303,20.0697,19.9465,20.052,6546372.3636198,0
+BMY.US,D,20110531,000000,20.1515,20.254,20.0608,20.254,10950595.399392,0
+BMY.US,D,20110601,000000,20.2205,20.255,19.8903,19.91,14430696.464728,0
+BMY.US,D,20110602,000000,19.8982,19.8982,19.7267,19.7828,11477615.550642,0
+BMY.US,D,20110603,000000,19.6429,19.7484,19.6163,19.704,14173723.042474,0
+BMY.US,D,20110606,000000,19.569,19.7543,19.3325,19.6981,19824597.737551,0
+BMY.US,D,20110607,000000,19.7208,19.9071,19.7001,19.7129,11195039.348227,0
+BMY.US,D,20110608,000000,19.6922,19.7572,19.6085,19.6627,13539290.736122,0
+BMY.US,D,20110609,000000,19.7287,19.7572,19.5927,19.6233,16504222.346581,0
+BMY.US,D,20110610,000000,19.5779,19.5986,19.3157,19.3305,16300958.553029,0
+BMY.US,D,20110613,000000,19.3393,19.4941,19.3107,19.438,14733646.124607,0
+BMY.US,D,20110614,000000,19.5237,19.5927,19.4852,19.503,14567096.153681,0
+BMY.US,D,20110615,000000,19.3601,19.5158,19.2398,19.3107,11942916.706995,0
+BMY.US,D,20110616,000000,19.1452,19.4498,19.1452,19.3413,13258984.226155,0
+BMY.US,D,20110617,000000,19.4646,19.5848,19.3227,19.3798,16255860.971487,0
+BMY.US,D,20110620,000000,19.3817,19.6065,19.3531,19.5838,10186127.0657,0
+BMY.US,D,20110621,000000,19.6922,19.7996,19.6085,19.705,21962372.048039,0
+BMY.US,D,20110622,000000,19.6587,19.8076,19.5286,19.5365,11208273.978663,0
+BMY.US,D,20110623,000000,20.7724,20.803,20.3063,20.6522,50018771.929432,0
+BMY.US,D,20110624,000000,20.6069,20.6463,20.3575,20.3752,26862125.662061,0
+BMY.US,D,20110627,000000,20.4512,20.5034,19.9515,20.051,27226023.209882,0
+BMY.US,D,20110628,000000,20.1268,20.185,20.0687,20.1426,15141446.038188,0
+BMY.US,D,20110629,000000,20.1496,20.4048,20.1426,20.3358,15628871.876487,0
+BMY.US,D,20110630,000000,20.4166,20.6621,20.4078,20.6315,15707300.556193,0
+BMY.US,D,20110701,000000,20.6522,20.7674,20.6255,20.7674,11403184.451732,0
+BMY.US,D,20110705,000000,20.6837,20.8108,20.6522,20.7724,12736523.752087,0
+BMY.US,D,20110706,000000,20.7674,20.8651,20.7133,20.8188,12538614.078806,0
+BMY.US,D,20110707,000000,20.8188,20.9567,20.7674,20.9233,16022917.677051,0
+BMY.US,D,20110708,000000,20.8503,20.9015,20.6255,20.7498,13061173.985086,0
+BMY.US,D,20110711,000000,20.5921,20.6758,20.4964,20.5851,10121283.058402,0
+BMY.US,D,20110712,000000,20.5162,20.7428,20.4797,20.6689,13131812.45531,0
+BMY.US,D,20110713,000000,20.734,20.9163,20.6069,20.6837,12220443.173464,0
+BMY.US,D,20110714,000000,20.6689,20.872,20.5398,20.734,11988441.441207,0
+BMY.US,D,20110715,000000,20.734,20.7724,20.4896,20.6393,15902465.697481,0
+BMY.US,D,20110718,000000,20.5034,20.5773,20.3063,20.4196,13785269.796569,0
+BMY.US,D,20110719,000000,20.464,20.6177,20.4127,20.526,15540740.439124,0
+BMY.US,D,20110720,000000,20.5319,20.7428,20.4512,20.5851,13586143.600603,0
+BMY.US,D,20110721,000000,20.73,21.1844,20.6837,21.0612,17834342.275395,0
+BMY.US,D,20110722,000000,21.0828,21.0957,20.9085,21.0099,10059297.219914,0
+BMY.US,D,20110725,000000,20.8188,21.0257,20.7724,20.8108,11358692.594996,0
+BMY.US,D,20110726,000000,20.7882,20.8256,20.6393,20.6896,12170993.910694,0
+BMY.US,D,20110727,000000,20.6255,20.7133,20.3634,20.3802,17862221.850305,0
+BMY.US,D,20110728,000000,20.457,20.9085,20.457,20.6975,21525506.475296,0
+BMY.US,D,20110729,000000,20.5497,20.6265,20.3427,20.4186,15574897.433423,0
+BMY.US,D,20110801,000000,20.7054,20.73,20.1268,20.3447,19741192.374135,0
+BMY.US,D,20110802,000000,20.5172,20.6473,19.9701,19.9771,22183113.589513,0
+BMY.US,D,20110803,000000,19.9987,20.1702,19.773,20.1564,22465301.194608,0
+BMY.US,D,20110804,000000,19.9435,19.9515,19.3502,19.365,23166450.486468,0
+BMY.US,D,20110805,000000,19.5158,19.8076,18.9639,19.5434,27248338.639337,0
+BMY.US,D,20110808,000000,19.0171,19.365,18.7815,18.7953,45389276.084207,0
+BMY.US,D,20110809,000000,18.9963,19.3364,18.3015,19.3079,33936364.365355,0
+BMY.US,D,20110810,000000,19.1452,19.3571,18.7815,18.8524,31693218.289353,0
+BMY.US,D,20110811,000000,19.0644,19.9839,19.0378,19.8076,29904043.170528,0
+BMY.US,D,20110812,000000,19.9633,20.0687,19.7129,19.9297,19216472.353764,0
+BMY.US,D,20110815,000000,20.0648,20.0924,19.7938,20.0687,15123613.175221,0
+BMY.US,D,20110816,000000,20.0924,20.3802,19.8558,20.2303,15951237.197822,0
+BMY.US,D,20110817,000000,20.2983,20.464,20.1771,20.3141,12236512.636578,0
+BMY.US,D,20110818,000000,19.9681,20.0924,19.6627,19.841,22759515.024369,0
+BMY.US,D,20110819,000000,19.7001,20.12,19.6794,19.8617,22909782.463154,0
+BMY.US,D,20110822,000000,20.1643,20.4048,19.9071,19.9839,18677238.274179,0
+BMY.US,D,20110823,000000,20.0845,20.5034,20.0648,20.4896,17140436.315847,0
+BMY.US,D,20110824,000000,20.4264,20.6255,20.3516,20.5999,18100369.102079,0
+BMY.US,D,20110825,000000,20.5851,20.5851,20.1702,20.2915,14565663.518126,0
+BMY.US,D,20110826,000000,20.2303,20.5851,19.8617,20.464,15165958.107854,0
+BMY.US,D,20110829,000000,20.8759,20.9646,20.734,20.872,17721113.33585,0
+BMY.US,D,20110830,000000,20.7537,20.8759,20.4964,20.7498,22575801.83599,0
+BMY.US,D,20110831,000000,20.8799,21.3185,20.8532,21.1943,23688668.467691,0
+BMY.US,D,20110901,000000,21.1982,21.3736,21.0888,21.1548,17146778.670558,0
+BMY.US,D,20110902,000000,20.9469,21.1204,20.6393,20.6709,20915504.054841,0
+BMY.US,D,20110906,000000,20.3191,20.9055,20.2097,20.8384,25172137.21927,0
+BMY.US,D,20110907,000000,21.0602,21.3539,20.9371,21.3145,18290697.576446,0
+BMY.US,D,20110908,000000,21.0819,21.4771,21.0514,21.2623,16766604.678283,0
+BMY.US,D,20110909,000000,21.0326,21.1982,20.6315,20.7724,19484307.223336,0
+BMY.US,D,20110912,000000,20.5487,20.9823,20.4512,20.9755,18111423.326136,0
+BMY.US,D,20110913,000000,20.9479,21.1026,20.8188,21.0524,12572419.001903,0
+BMY.US,D,20110914,000000,21.2091,21.3243,20.8818,21.1114,16134419.742862,0
+BMY.US,D,20110915,000000,21.2681,21.3441,21.1252,21.3441,10834586.416347,0
+BMY.US,D,20110916,000000,21.3992,21.7512,21.3539,21.7512,22014433.94293,0
+BMY.US,D,20110919,000000,21.7522,22.038,21.7146,21.8861,25472695.432971,0
+BMY.US,D,20110920,000000,22.03,22.5455,21.8497,22.4371,25796809.949559,0
+BMY.US,D,20110921,000000,22.4637,22.6421,22.0518,22.0518,19646168.661048,0
+BMY.US,D,20110922,000000,21.5875,21.9985,21.5018,21.8172,32418875.592422,0
+BMY.US,D,20110923,000000,21.6289,22.2015,21.1322,22.0094,27562785.909773,0
+BMY.US,D,20110926,000000,22.1947,22.2577,21.9079,22.0448,26526791.539266,0
+BMY.US,D,20110927,000000,22.4312,22.441,22.1809,22.2577,20541989.99159,0
+BMY.US,D,20110928,000000,22.1966,22.3632,21.9393,21.9749,19181404.23572,0
+BMY.US,D,20110929,000000,22.1838,22.378,21.8931,22.1769,22693310.41914,0
+BMY.US,D,20110930,000000,22.0242,22.7348,21.9305,22.3553,22540988.386164,0
+BMY.US,D,20111003,000000,22.3001,22.7496,22.2015,22.4351,36214900.192169,0
+BMY.US,D,20111004,000000,22.1385,22.8649,22.0537,22.8649,37716914.066036,0
+BMY.US,D,20111005,000000,22.7958,23.333,22.6668,23.3192,33466281.331261,0
+BMY.US,D,20111006,000000,23.2621,23.4276,23.1172,23.3546,32480318.612198,0
+BMY.US,D,20111007,000000,23.3714,23.4611,23.2335,23.3044,26126071.605076,0
+BMY.US,D,20111010,000000,23.6149,23.67,23.5015,23.6287,17916320.076328,0
+BMY.US,D,20111011,000000,23.4769,23.8101,23.4552,23.7233,18160101.48195,0
+BMY.US,D,20111012,000000,23.7086,23.8967,23.5853,23.6228,17207321.727348,0
+BMY.US,D,20111013,000000,23.469,23.7006,23.469,23.5784,13771448.719,0
+BMY.US,D,20111014,000000,23.7086,23.7509,23.1635,23.3468,22669731.794738,0
+BMY.US,D,20111017,000000,23.1467,23.4276,23.1122,23.3468,14030672.556027,0
+BMY.US,D,20111018,000000,23.2926,23.5922,23.1122,23.4355,16466245.329007,0
+BMY.US,D,20111019,000000,23.4463,23.5853,23.1743,23.2837,14938551.564283,0
+BMY.US,D,20111020,000000,23.3192,23.5143,23.2187,23.3468,16144974.776627,0
+BMY.US,D,20111021,000000,23.5567,23.6001,23.3044,23.4355,15655107.776044,0
+BMY.US,D,20111024,000000,23.398,23.4947,23.2837,23.4148,14358944.962489,0
+BMY.US,D,20111025,000000,23.398,23.4463,23.0896,23.1122,16032474.330232,0
+BMY.US,D,20111026,000000,23.1172,23.4198,22.9673,23.398,16131242.985127,0
+BMY.US,D,20111027,000000,23.8819,23.9431,23.3192,23.743,26261744.830108,0
+BMY.US,D,20111028,000000,23.3123,23.5351,22.8501,23.0974,28610211.9409,0
+BMY.US,D,20111031,000000,23.0906,23.0906,22.72,22.7348,14893867.945423,0
+BMY.US,D,20111101,000000,22.3632,22.8501,22.3169,22.5367,22584235.311012,0
+BMY.US,D,20111102,000000,22.7348,22.7811,22.2331,22.4351,17754733.599123,0
+BMY.US,D,20111103,000000,22.5869,22.8865,22.5287,22.8451,18320772.776953,0
+BMY.US,D,20111104,000000,22.6086,22.7248,22.38,22.5623,17537327.095233,0
+BMY.US,D,20111107,000000,22.4528,22.6421,22.3838,22.5938,11031522.059789,0
+BMY.US,D,20111108,000000,22.6105,22.8501,22.5445,22.8363,15112876.525475,0
+BMY.US,D,20111109,000000,22.5643,22.5997,22.1966,22.2932,14457542.147549,0
+BMY.US,D,20111110,000000,22.4292,22.6066,22.306,22.5445,11969098.831989,0
+BMY.US,D,20111111,000000,22.7811,22.995,22.7653,22.8787,10499641.905488,0
+BMY.US,D,20111114,000000,22.7348,22.8363,22.6066,22.6825,11900801.07722,0
+BMY.US,D,20111115,000000,22.5938,22.715,22.4528,22.4617,13825551.003479,0
+BMY.US,D,20111116,000000,22.3218,22.4854,22.1769,22.1966,13648708.783923,0
+BMY.US,D,20111117,000000,22.1917,22.2331,21.825,22.0468,14034340.387139,0
+BMY.US,D,20111118,000000,22.1611,22.3001,22.038,22.1769,12178514.232742,0
+BMY.US,D,20111121,000000,21.9611,22.0468,21.7432,21.8931,11743371.475276,0
+BMY.US,D,20111122,000000,21.9315,22.0694,21.8093,21.9611,12713047.60374,0
+BMY.US,D,20111123,000000,21.8408,21.9079,21.7008,21.7008,9405794.2210067,0
+BMY.US,D,20111125,000000,21.7008,21.8575,21.6654,21.7058,4705464.0849747,0
+BMY.US,D,20111128,000000,22.168,22.4144,22.031,22.3918,14811103.818318,0
+BMY.US,D,20111129,000000,22.4775,22.7811,22.4292,22.6736,13597249.569995,0
+BMY.US,D,20111130,000000,23.1921,23.5597,23.1487,23.5518,20158198.898923,0
+BMY.US,D,20111201,000000,23.2335,23.8239,23.2245,23.68,18336851.371595,0
+BMY.US,D,20111202,000000,23.7775,23.9017,23.5715,23.5853,20142804.154397,0
+BMY.US,D,20111205,000000,23.6642,23.8879,23.5213,23.6287,21072242.704368,0
+BMY.US,D,20111206,000000,23.6572,24.0082,23.6218,23.8396,15453460.263256,0
+BMY.US,D,20111207,000000,23.8396,24.2693,23.8031,24.1313,17944057.60522,0
+BMY.US,D,20111208,000000,23.9263,24.2249,23.9263,23.9786,14669722.372584,0
+BMY.US,D,20111209,000000,24.085,24.2249,23.9628,24.1392,10805474.084921,0
+BMY.US,D,20111212,000000,24.019,24.1747,23.7667,23.8819,12213165.344261,0
+BMY.US,D,20111213,000000,23.9756,24.2407,23.9431,24.1353,14710658.005794,0
+BMY.US,D,20111214,000000,24.0732,24.363,24.0052,24.2861,15813436.326361,0
+BMY.US,D,20111215,000000,24.4556,24.7601,24.427,24.6656,16026843.220225,0
+BMY.US,D,20111216,000000,24.77,24.8321,24.5295,24.634,21418015.18027,0
+BMY.US,D,20111219,000000,24.6862,24.9572,24.6015,24.6656,11477521.191501,0
+BMY.US,D,20111220,000000,24.8607,25.3436,24.8025,25.2135,22884135.039958,0
+BMY.US,D,20111221,000000,25.1209,25.3998,25.1051,25.3998,11311734.210616,0
+BMY.US,D,20111222,000000,25.3368,25.4402,25.1889,25.2559,12580584.618719,0
+BMY.US,D,20111223,000000,25.2914,25.3574,25.1741,25.2697,12261873.938509,0
+BMY.US,D,20111227,000000,25.2559,25.4175,25.2047,25.3574,9947100.1432284,0
+BMY.US,D,20111228,000000,25.3732,25.4018,25.1889,25.2372,6508478.5444283,0
+BMY.US,D,20111229,000000,25.2135,25.4097,25.1543,25.387,8923549.0039137,0
+BMY.US,D,20111230,000000,25.4067,25.5082,25.3496,25.3634,7156013.5813428,0
+BMY.US,D,20120103,000000,25.4402,25.5111,25.044,25.1967,23945431.86476,0
+BMY.US,D,20120104,000000,25.1268,25.1741,24.8251,24.9563,15982934.766778,0
+BMY.US,D,20120105,000000,24.7099,24.8942,24.5374,24.8251,18157230.123155,0
+BMY.US,D,20120106,000000,24.8646,24.9878,24.8123,24.8725,10891489.036614,0
+BMY.US,D,20120109,000000,24.7828,24.8321,24.4556,24.6458,21944065.36014,0
+BMY.US,D,20120110,000000,24.9218,25.2293,24.8183,25.1623,17058278.928162,0
+BMY.US,D,20120111,000000,25.0578,25.0726,24.6892,24.7828,15586847.56201,0
+BMY.US,D,20120112,000000,24.8409,24.8725,24.634,24.7986,12064557.81466,0
+BMY.US,D,20120113,000000,24.6518,24.6518,24.5089,24.564,9617798.9177487,0
+BMY.US,D,20120117,000000,24.6409,24.8489,24.4723,24.5089,14989285.328904,0
+BMY.US,D,20120118,000000,24.5167,24.6518,24.4477,24.5167,12466993.461827,0
+BMY.US,D,20120119,000000,24.4063,24.427,23.67,23.7736,36044009.700774,0
+BMY.US,D,20120120,000000,23.6888,23.8543,23.6425,23.7292,22855923.686134,0
+BMY.US,D,20120123,000000,23.743,23.8031,23.5903,23.5991,21157407.40918,0
+BMY.US,D,20120124,000000,23.5055,23.6642,23.4188,23.4404,15742218.511305,0
+BMY.US,D,20120125,000000,23.5547,23.8031,23.4592,23.7676,23740038.39555,0
+BMY.US,D,20120126,000000,23.7006,23.9628,23.4237,23.608,25929429.1852,0
+BMY.US,D,20120127,000000,23.6504,23.6504,23.265,23.4661,16549521.836391,0
+BMY.US,D,20120130,000000,23.3015,23.4917,23.265,23.4404,11383397.441401,0
+BMY.US,D,20120131,000000,23.47,23.5961,23.1753,23.4355,16110689.940911,0
+BMY.US,D,20120201,000000,23.5833,23.6948,23.4828,23.5705,16336492.37909,0
+BMY.US,D,20120202,000000,23.6642,23.6642,23.3822,23.4828,10036320.261859,0
+BMY.US,D,20120203,000000,23.5705,23.6642,23.3892,23.4454,11493567.318483,0
+BMY.US,D,20120206,000000,23.4237,23.5341,23.3232,23.3498,9095738.201761,0
+BMY.US,D,20120207,000000,23.2867,23.4128,23.2739,23.3675,12120778.61404,0
+BMY.US,D,20120208,000000,23.2946,23.3764,23.2079,23.3152,10073546.464765,0
+BMY.US,D,20120209,000000,23.2739,23.3498,23.1142,23.2502,8877751.3384249,0
+BMY.US,D,20120210,000000,23.0758,23.2157,23.0008,23.1841,11126642.161247,0
+BMY.US,D,20120213,000000,23.2207,23.2817,22.7544,23.2502,11436259.867064,0
+BMY.US,D,20120214,000000,23.1921,23.2817,23.0098,23.1487,11227363.948891,0
+BMY.US,D,20120215,000000,23.1408,23.2502,23.0314,23.1645,11626589.356047,0
+BMY.US,D,20120216,000000,23.1763,23.3498,23.1181,23.2867,12032201.760949,0
+BMY.US,D,20120217,000000,23.7292,24.1727,23.6218,24.0682,28198829.423818,0
+BMY.US,D,20120221,000000,24.1028,24.1235,23.4404,23.4917,17204338.760967,0
+BMY.US,D,20120222,000000,23.4661,23.5991,23.3822,23.4237,16004693.17292,0
+BMY.US,D,20120223,000000,23.4326,23.5547,23.3941,23.5114,10059540.727373,0
+BMY.US,D,20120224,000000,23.5341,23.7608,23.5114,23.6948,9937681.4776089,0
+BMY.US,D,20120227,000000,23.5903,23.7943,23.5271,23.7292,7731116.3097463,0
+BMY.US,D,20120228,000000,23.6948,23.7233,23.5489,23.5833,12853686.351721,0
+BMY.US,D,20120229,000000,23.6356,23.6504,23.3852,23.3852,14191973.926581,0
+BMY.US,D,20120301,000000,23.2946,23.7608,23.2946,23.7233,16540563.805717,0
+BMY.US,D,20120302,000000,23.6622,23.7775,23.5873,23.6858,9147422.6600888,0
+BMY.US,D,20120305,000000,23.5903,23.946,23.5627,23.9263,9468735.8262749,0
+BMY.US,D,20120306,000000,23.7726,23.8533,23.4552,23.5035,12798458.859855,0
+BMY.US,D,20120307,000000,23.4867,23.6336,23.3242,23.604,14461963.837171,0
+BMY.US,D,20120308,000000,23.8011,23.8967,23.7144,23.8248,7536867.3652762,0
+BMY.US,D,20120309,000000,23.8248,23.946,23.8031,23.9175,7854303.6897806,0
+BMY.US,D,20120312,000000,23.8543,24.0406,23.8543,24.021,8492405.8564739,0
+BMY.US,D,20120313,000000,24.1097,24.3098,24.0278,24.29,11240057.789844,0
+BMY.US,D,20120314,000000,24.2841,24.4408,24.2693,24.3856,10255309.564238,0
+BMY.US,D,20120315,000000,24.3098,24.3994,24.0614,24.153,13167349.325215,0
+BMY.US,D,20120316,000000,24.154,24.2802,24.0634,24.1195,12720542.560427,0
+BMY.US,D,20120319,000000,24.0564,24.1392,24.021,24.0939,8024801.5253972,0
+BMY.US,D,20120320,000000,24.021,24.1461,23.9854,24.0406,6101608.0176515,0
+BMY.US,D,20120321,000000,24.0406,24.1028,23.8761,24.0682,13396512.166338,0
+BMY.US,D,20120322,000000,24.0082,24.0781,23.8701,23.9096,33198777.225988,0
+BMY.US,D,20120323,000000,23.947,24.0102,23.8011,23.9549,34428102.314919,0
+BMY.US,D,20120326,000000,24.087,24.4112,24.0574,24.4112,33874983.237057,0
+BMY.US,D,20120327,000000,24.4388,24.5364,24.3522,24.4704,8829861.5380113,0
+BMY.US,D,20120328,000000,24.3974,24.6024,24.3324,24.4704,13606725.054022,0
+BMY.US,D,20120329,000000,24.5079,24.5285,24.1678,24.3916,8941714.6604096,0
+BMY.US,D,20120330,000000,24.4783,24.6518,24.4063,24.5295,10792503.254233,0
+BMY.US,D,20120402,000000,24.4536,24.6596,24.4388,24.634,11542406.79799,0
+BMY.US,D,20120403,000000,24.563,24.8893,24.563,24.8666,15977196.107643,0
+BMY.US,D,20120404,000000,24.6518,24.8351,24.6518,24.7434,8782725.5961084,0
+BMY.US,D,20120405,000000,24.634,24.7503,24.5571,24.7276,8173998.5459739,0
+BMY.US,D,20120409,000000,24.4861,24.5709,24.2595,24.2595,15319708.717927,0
+BMY.US,D,20120410,000000,24.2279,24.294,23.8387,23.8387,15333788.522171,0
+BMY.US,D,20120411,000000,23.9628,24.0634,23.8751,23.9263,13349011.97786,0
+BMY.US,D,20120412,000000,23.9726,23.9726,23.7775,23.8967,11549837.833969,0
+BMY.US,D,20120413,000000,23.8307,23.9096,23.7006,23.8899,16461099.204692,0
+BMY.US,D,20120416,000000,23.9549,24.2279,23.9263,24.1747,14178685.521581,0
+BMY.US,D,20120417,000000,24.2644,24.5364,24.154,24.5147,13329465.431144,0
+BMY.US,D,20120418,000000,24.4704,24.7434,24.3916,24.6458,13638740.19729,0
+BMY.US,D,20120419,000000,25.4895,25.6955,24.8143,24.91,31999867.233392,0
+BMY.US,D,20120420,000000,24.9838,25.1603,24.8666,25.1307,18789972.081891,0
+BMY.US,D,20120423,000000,24.9247,25.0785,24.8271,24.9169,9385811.3900926,0
+BMY.US,D,20120424,000000,24.8419,25.042,24.8351,24.9386,10356870.438005,0
+BMY.US,D,20120425,000000,25.048,25.1879,25.0371,25.1731,10718591.637905,0
+BMY.US,D,20120426,000000,25.2204,25.2204,24.5857,24.7848,18878772.150153,0
+BMY.US,D,20120427,000000,24.6892,24.8065,24.4329,24.4615,15936405.564295,0
+BMY.US,D,20120430,000000,24.3974,24.5433,24.3522,24.4999,10555698.337332,0
+BMY.US,D,20120501,000000,24.634,24.771,24.5147,24.6113,11320619.189053,0
+BMY.US,D,20120502,000000,24.5147,24.7434,24.5147,24.5857,9155526.3854257,0
+BMY.US,D,20120503,000000,24.4861,24.7276,24.4329,24.5936,8824462.7747062,0
+BMY.US,D,20120504,000000,24.5217,24.7848,24.4704,24.4999,10588293.840046,0
+BMY.US,D,20120507,000000,24.3916,24.6892,24.3748,24.563,10154774.465645,0
+BMY.US,D,20120508,000000,24.425,24.4704,24.1945,24.3826,14066436.699561,0
+BMY.US,D,20120509,000000,24.2279,24.3226,24.0634,24.087,11750791.350497,0
+BMY.US,D,20120510,000000,24.2644,24.4536,24.2043,24.3669,12097902.102813,0
+BMY.US,D,20120511,000000,24.3974,24.4388,24.2802,24.3058,8816648.2144777,0
+BMY.US,D,20120514,000000,24.1945,24.3669,24.0496,24.1589,9428265.9010821,0
+BMY.US,D,20120515,000000,24.0702,24.2989,24.0634,24.2131,13866646.945767,0
+BMY.US,D,20120516,000000,24.4112,24.4388,24.154,24.2427,13217738.120934,0
+BMY.US,D,20120517,000000,24.3374,24.4931,24.0426,24.0426,14753517.347935,0
+BMY.US,D,20120518,000000,24.1047,24.221,23.9352,24.023,15302459.258248,0
+BMY.US,D,20120521,000000,24.0426,24.1491,23.8751,24.017,10795653.631994,0
+BMY.US,D,20120522,000000,23.9954,24.2427,23.9726,24.1047,11894303.486503,0
+BMY.US,D,20120523,000000,24.0496,24.1264,23.7588,23.8751,10525915.345779,0
+BMY.US,D,20120524,000000,23.9391,24.2427,23.9037,24.221,9767966.9243212,0
+BMY.US,D,20120525,000000,24.1747,24.4457,24.1678,24.294,7215777.4142615,0
+BMY.US,D,20120529,000000,24.287,24.5709,24.2644,24.4773,10237643.098035,0
+BMY.US,D,20120530,000000,24.3748,24.702,24.3442,24.5788,13815502.262309,0
+BMY.US,D,20120531,000000,24.5285,24.7198,24.359,24.4773,14118925.74712,0
+BMY.US,D,20120601,000000,24.1343,24.4773,24.1047,24.4704,16824235.791701,0
+BMY.US,D,20120604,000000,24.975,25.0134,24.4329,24.7108,21546360.859993,0
+BMY.US,D,20120605,000000,24.6389,24.8961,24.6084,24.8893,13533237.546519,0
+BMY.US,D,20120606,000000,25.0144,25.043,24.8509,24.9938,19396764.262335,0
+BMY.US,D,20120607,000000,25.0883,25.1889,25.039,25.1475,20924620.365365,0
+BMY.US,D,20120608,000000,25.0785,25.2421,25.0282,25.2362,10300495.417234,0
+BMY.US,D,20120611,000000,25.3505,25.387,25.0864,25.0943,8956712.6907001,0
+BMY.US,D,20120612,000000,25.1781,25.2421,24.9386,25.1455,12108352.631293,0
+BMY.US,D,20120613,000000,25.0686,25.2914,25.048,25.1179,9011145.7394795,0
+BMY.US,D,20120614,000000,25.1731,25.5703,25.1525,25.3653,15964842.16252,0
+BMY.US,D,20120615,000000,25.4383,25.4807,25.112,25.1327,21694937.951162,0
+BMY.US,D,20120618,000000,25.0686,25.4323,25.048,25.387,11501333.17722,0
+BMY.US,D,20120619,000000,25.5201,25.6216,25.4737,25.5703,11121421.970078,0
+BMY.US,D,20120620,000000,25.5201,25.5841,25.2914,25.5053,11819430.015709,0
+BMY.US,D,20120621,000000,25.5841,25.6807,25.4816,25.5437,11632282.357533,0
+BMY.US,D,20120622,000000,25.6146,25.9794,25.5575,25.9636,39950099.672319,0
+BMY.US,D,20120625,000000,24.8893,25.2726,24.8656,25.0558,25576358.587808,0
+BMY.US,D,20120626,000000,25.039,25.4629,25.039,25.3406,11776282.523073,0
+BMY.US,D,20120627,000000,25.5693,25.8236,25.4865,25.7625,8239443.2050053,0
+BMY.US,D,20120628,000000,25.6896,25.7832,25.4521,25.7536,16575923.118098,0
+BMY.US,D,20120629,000000,25.9143,26.3923,25.9143,26.3923,15241645.299409,0
+BMY.US,D,20120702,000000,26.2366,26.684,26.2139,26.4681,21358094.082117,0
+BMY.US,D,20120703,000000,26.3262,26.3262,25.7694,25.8719,16375602.720966,0
+BMY.US,D,20120705,000000,25.8453,25.934,25.7191,25.7694,10597503.495096,0
+BMY.US,D,20120706,000000,25.6374,25.8315,25.4707,25.6512,10373084.990979,0
+BMY.US,D,20120709,000000,25.5644,25.9636,25.5486,25.9576,9974245.1373019,0
+BMY.US,D,20120710,000000,26.0118,26.0286,25.6728,25.7339,14355349.169,0
+BMY.US,D,20120711,000000,25.7911,25.8453,25.5191,25.6374,12177440.770691,0
+BMY.US,D,20120712,000000,25.5989,25.9862,25.5417,25.8719,13150364.679898,0
+BMY.US,D,20120713,000000,25.9409,26.3134,25.9104,26.2139,11443757.867595,0
+BMY.US,D,20120716,000000,26.2434,26.3765,26.0759,26.2592,9959583.9589972,0
+BMY.US,D,20120717,000000,26.3046,26.7254,26.2592,26.6692,12785144.07488,0
+BMY.US,D,20120718,000000,26.6062,26.7935,26.5569,26.7471,10974824.391634,0
+BMY.US,D,20120719,000000,26.7559,26.7935,26.622,26.7935,9865559.641109,0
+BMY.US,D,20120720,000000,26.7254,26.7254,26.2287,26.2504,14038715.404499,0
+BMY.US,D,20120723,000000,26.0118,26.0759,25.866,25.9172,9776709.8567399,0
+BMY.US,D,20120724,000000,25.9409,25.9409,25.5989,25.7398,8601401.8246779,0
+BMY.US,D,20120725,000000,25.7979,26.0532,25.5575,25.9005,8964038.2067803,0
+BMY.US,D,20120726,000000,26.2504,26.6446,26.0601,26.5352,12557298.203268,0
+BMY.US,D,20120727,000000,26.6762,26.8161,26.6358,26.7185,20533922.792372,0
+BMY.US,D,20120730,000000,26.6446,26.6762,26.3617,26.4081,9925114.4634581,0
+BMY.US,D,20120731,000000,26.4525,26.5352,26.3262,26.3834,10283888.208481,0
+BMY.US,D,20120801,000000,26.4791,26.684,26.342,26.3834,9493478.2134123,0
+BMY.US,D,20120802,000000,24.5187,24.8055,24.021,24.1264,58724664.834309,0
+BMY.US,D,20120803,000000,24.428,24.5325,24.1402,24.1885,24705036.136943,0
+BMY.US,D,20120806,000000,24.295,24.3255,24.1106,24.154,15544537.126267,0
+BMY.US,D,20120807,000000,24.2289,24.295,24.1047,24.1195,10941701.289425,0
+BMY.US,D,20120808,000000,24.1195,24.1195,23.7184,23.7893,18194783.031902,0
+BMY.US,D,20120809,000000,23.8139,23.8879,23.5085,23.5469,20701571.59071,0
+BMY.US,D,20120810,000000,23.5537,23.671,23.471,23.5163,22981530.921549,0
+BMY.US,D,20120813,000000,23.471,23.5045,23.33,23.397,17278390.394085,0
+BMY.US,D,20120814,000000,23.4198,23.5321,23.3448,23.5163,16407395.663677,0
+BMY.US,D,20120815,000000,23.471,23.7095,23.471,23.6277,13326772.644485,0
+BMY.US,D,20120816,000000,23.6129,23.7686,23.5321,23.6582,13391194.572186,0
+BMY.US,D,20120817,000000,23.7312,23.7686,23.3232,23.397,18466268.484141,0
+BMY.US,D,20120820,000000,23.3518,23.5085,23.2493,23.4976,16200930.761644,0
+BMY.US,D,20120821,000000,23.4877,23.5981,23.3518,23.4365,12403260.457315,0
+BMY.US,D,20120822,000000,23.3852,23.5755,23.3784,23.5755,11998151.301163,0
+BMY.US,D,20120823,000000,23.6582,24.021,23.6277,23.8277,20833293.907207,0
+BMY.US,D,20120824,000000,23.9244,24.2664,23.8663,24.1402,15874423.784265,0
+BMY.US,D,20120827,000000,24.1747,24.4428,24.0624,24.3768,14997920.712194,0
+BMY.US,D,20120828,000000,24.295,24.567,24.2604,24.428,14384595.429529,0
+BMY.US,D,20120829,000000,24.3856,24.5463,24.2821,24.3856,11213660.566595,0
+BMY.US,D,20120830,000000,24.295,24.4359,24.2664,24.362,8189772.7562923,0
+BMY.US,D,20120831,000000,24.4891,24.6508,24.3452,24.4655,9896117.7980762,0
+BMY.US,D,20120904,000000,24.4891,24.631,24.3856,24.5611,9053768.6764621,0
+BMY.US,D,20120905,000000,24.6084,24.6872,24.3392,24.5187,11764101.062401,0
+BMY.US,D,20120906,000000,24.7,24.8261,24.5245,24.8261,10255153.313617,0
+BMY.US,D,20120907,000000,24.8133,24.8893,24.5463,24.6784,10564907.992382,0
+BMY.US,D,20120910,000000,24.6084,24.6941,24.5531,24.5611,10741429.593784,0
+BMY.US,D,20120911,000000,24.8755,25.0144,24.7917,24.8755,14384911.989226,0
+BMY.US,D,20120912,000000,24.8893,24.9681,24.8261,24.904,9381274.0344263,0
+BMY.US,D,20120913,000000,24.8656,25.0883,24.7414,24.9848,13579521.212312,0
+BMY.US,D,20120914,000000,24.9592,25.0144,24.5611,24.6389,15854789.98071,0
+BMY.US,D,20120917,000000,24.6784,24.7483,24.4063,24.5099,23025276.022076,0
+BMY.US,D,20120918,000000,24.4575,24.5896,24.353,24.3856,19762894.976484,0
+BMY.US,D,20120919,000000,24.4733,24.5325,24.3452,24.3856,14937857.568023,0
+BMY.US,D,20120920,000000,24.3452,24.5325,24.3255,24.5187,14013771.109093,0
+BMY.US,D,20120921,000000,24.5837,24.9848,24.5187,24.91,16122309.305198,0
+BMY.US,D,20120924,000000,24.904,25.1701,24.8419,25.1041,12355678.085069,0
+BMY.US,D,20120925,000000,25.2391,25.3762,25.1327,25.1751,15322320.335433,0
+BMY.US,D,20120926,000000,25.1751,25.2391,24.91,24.9454,11624334.882816,0
+BMY.US,D,20120927,000000,25.112,25.1889,25.0292,25.0883,9143728.4490018,0
+BMY.US,D,20120928,000000,25.039,25.1041,24.9336,25.0144,28299048.977327,0
+BMY.US,D,20121001,000000,25.043,25.2944,25.039,25.1327,27525803.214327,0
+BMY.US,D,20121002,000000,25.1889,25.311,25.0144,25.1623,12357800.658426,0
+BMY.US,D,20121003,000000,25.1475,26.6446,25.0006,25.1258,9996207.4809407,0
+BMY.US,D,20121004,000000,25.0953,25.4175,25.0874,25.2244,9691883.0185284,0
+BMY.US,D,20121005,000000,25.2963,25.3348,25.1189,25.1819,8897197.4383132,0
+BMY.US,D,20121008,000000,25.1031,25.2155,24.9828,25.1258,6926531.1366786,0
+BMY.US,D,20121009,000000,25.0696,25.1977,24.8814,24.8814,10225206.969143,0
+BMY.US,D,20121010,000000,24.8814,25.0006,24.7198,24.9011,14177853.53776,0
+BMY.US,D,20121011,000000,24.9434,25.0006,24.6458,24.6684,13855950.880599,0
+BMY.US,D,20121012,000000,24.7454,24.9316,24.6813,24.7739,8522283.2071684,0
+BMY.US,D,20121015,000000,24.7454,25.865,24.703,25.4018,29787725.744702,0
+BMY.US,D,20121016,000000,25.4905,25.7231,25.4589,25.5535,13018349.139835,0
+BMY.US,D,20121017,000000,25.656,25.7832,25.595,25.7389,7993097.8687547,0
+BMY.US,D,20121018,000000,25.6778,25.7319,25.6018,25.6718,8190224.2597072,0
+BMY.US,D,20121019,000000,25.6422,25.664,25.2598,25.311,11420463.335229,0
+BMY.US,D,20121022,000000,25.1899,25.4825,25.1327,25.4825,12919586.572626,0
+BMY.US,D,20121023,000000,25.2391,25.2668,24.7818,24.8873,13523331.865979,0
+BMY.US,D,20121024,000000,24.5916,24.8627,24.4813,24.7454,16728766.662884,0
+BMY.US,D,20121025,000000,24.8715,25.251,24.8095,25.251,22392811.053075,0
+BMY.US,D,20121026,000000,25.311,25.3258,25.0371,25.1701,12241130.146783,0
+BMY.US,D,20121031,000000,25.1553,25.2244,24.7296,24.8942,10619942.70751,0
+BMY.US,D,20121101,000000,25.0558,25.3496,25.0371,25.0627,15326795.79962,0
+BMY.US,D,20121102,000000,25.1977,25.2668,24.8311,24.8399,19839364.435755,0
+BMY.US,D,20121105,000000,24.7818,24.8627,24.6813,24.7739,10204300.839111,0
+BMY.US,D,20121106,000000,24.8557,25.042,24.7375,24.909,10076673.506394,0
+BMY.US,D,20121107,000000,24.7454,24.7867,24.2023,24.4211,12339580.212752,0
+BMY.US,D,20121108,000000,24.361,24.4142,24.0446,24.0446,9574705.1996774,0
+BMY.US,D,20121109,000000,23.9806,24.287,23.948,24.1313,9348151.9468309,0
+BMY.US,D,20121112,000000,24.0594,24.1461,23.8967,23.9105,10700472.653671,0
+BMY.US,D,20121113,000000,23.8149,24.1087,23.7696,23.8623,8943000.1768741,0
+BMY.US,D,20121114,000000,23.8435,23.8829,23.4947,23.5675,15251321.677091,0
+BMY.US,D,20121115,000000,23.4947,23.4947,22.9397,23.0659,30772926.488337,0
+BMY.US,D,20121116,000000,23.0452,23.8297,23.0196,23.74,25132747.858429,0
+BMY.US,D,20121119,000000,23.8899,23.9973,23.7903,23.9806,11004699.7131,0
+BMY.US,D,20121120,000000,23.9973,24.1018,23.8525,24.0663,8679748.3206174,0
+BMY.US,D,20121121,000000,24.1461,24.2802,23.9884,24.2644,7448174.8461416,0
+BMY.US,D,20121123,000000,24.3324,24.4575,24.294,24.4211,4613327.9645136,0
+BMY.US,D,20121126,000000,24.3384,24.5049,24.2496,24.5049,9065425.5814823,0
+BMY.US,D,20121127,000000,24.4813,24.5689,24.3846,24.4142,9184862.9466367,0
+BMY.US,D,20121128,000000,24.3324,24.5413,24.0308,24.5049,8166529.9692611,0
+BMY.US,D,20121129,000000,24.6005,24.7375,24.5265,24.5689,8034140.0364778,0
+BMY.US,D,20121130,000000,24.5413,24.5551,24.361,24.428,11473996.421022,0
+BMY.US,D,20121203,000000,24.4901,24.6182,24.2585,24.4575,12490328.57877,0
+BMY.US,D,20121204,000000,24.5107,24.5768,24.2802,24.4813,9698364.3754149,0
+BMY.US,D,20121205,000000,24.4901,24.6684,24.3994,24.5473,11195735.373716,0
+BMY.US,D,20121206,000000,24.5265,24.6182,24.361,24.4969,7409922.8680612,0
+BMY.US,D,20121207,000000,24.3324,24.4969,24.2348,24.3768,9722330.5825244,0
+BMY.US,D,20121210,000000,24.3324,24.6005,24.2989,24.5611,9223833.2717233,0
+BMY.US,D,20121211,000000,24.6251,24.8873,24.5473,24.7592,9963222.3662914,0
+BMY.US,D,20121212,000000,25.0214,25.1189,24.7661,24.8627,14909245.441505,0
+BMY.US,D,20121213,000000,24.8095,24.8557,24.4813,24.5473,12163934.223591,0
+BMY.US,D,20121214,000000,24.3994,24.6251,24.3768,24.5049,10188879.714609,0
+BMY.US,D,20121217,000000,24.4969,24.6744,24.4487,24.5551,13589912.893156,0
+BMY.US,D,20121218,000000,24.5689,24.7818,24.4575,24.7198,22199690.359835,0
+BMY.US,D,20121219,000000,24.6902,24.7375,24.353,24.3846,11841988.952624,0
+BMY.US,D,20121220,000000,24.353,24.428,24.2121,24.3846,9756640.7836004,0
+BMY.US,D,20121221,000000,24.3245,24.4359,24.0919,24.3768,18433296.559479,0
+BMY.US,D,20121224,000000,24.2723,24.3688,24.1935,24.2989,3747748.2312412,0
+BMY.US,D,20121226,000000,24.3146,24.3324,24.1087,24.2201,5483823.5046294,0
+BMY.US,D,20121227,000000,24.1659,24.2201,23.8435,24.0594,9164058.278046,0
+BMY.US,D,20121228,000000,23.9037,24.1461,23.8623,23.8829,8663164.4479953,0
+BMY.US,D,20121231,000000,24.2121,24.5049,24.083,24.3994,16647814.637126,0
+BMY.US,D,20130102,000000,24.8518,24.8518,24.5946,24.7542,16059006.497197,0
+BMY.US,D,20130103,000000,24.77,25.1829,24.6852,25.1553,13585667.746442,0
+BMY.US,D,20130104,000000,25.2263,25.2992,25.042,25.2401,11405968.553689,0
+BMY.US,D,20130107,000000,25.1761,25.3811,25.1327,25.2766,7991589.1371188,0
+BMY.US,D,20130108,000000,25.247,25.4707,25.2401,25.3456,12760213.984075,0
+BMY.US,D,20130109,000000,25.3515,25.4954,25.2677,25.4865,15515963.555096,0
+BMY.US,D,20130110,000000,25.5427,25.8147,25.4954,25.7979,10496223.669522,0
+BMY.US,D,20130111,000000,25.7389,25.9024,25.6925,25.8315,9338634.8636131,0
+BMY.US,D,20130114,000000,25.8315,25.9586,25.8147,25.8936,7406382.8783654,0
+BMY.US,D,20130115,000000,25.7527,26.0089,25.7457,25.9586,10795736.830376,0
+BMY.US,D,20130116,000000,25.8808,26.0335,25.866,25.9822,8296480.7689893,0
+BMY.US,D,20130117,000000,26.0503,26.0779,25.866,25.936,8882218.6856966,0
+BMY.US,D,20130118,000000,25.8877,26.0947,25.8059,26.0779,9810597.978219,0
+BMY.US,D,20130122,000000,26.0089,26.3805,25.9754,26.3716,12308699.408401,0
+BMY.US,D,20130123,000000,26.2986,26.4199,26.1932,26.413,16851038.860716,0
+BMY.US,D,20130124,000000,26.4405,27.2192,26.413,27.0979,28321387.742914,0
+BMY.US,D,20130125,000000,27.1393,27.7839,27.1305,27.7691,26480424.675091,0
+BMY.US,D,20130128,000000,27.3819,27.6696,27.2744,27.5543,17226001.793353,0
+BMY.US,D,20130129,000000,27.4163,27.7425,27.4035,27.6509,12555529.730341,0
+BMY.US,D,20130130,000000,27.6381,27.7515,27.509,27.712,14513616.842452,0
+BMY.US,D,20130131,000000,27.6164,27.7357,27.0704,27.3483,18854448.798769,0
+BMY.US,D,20130201,000000,27.5632,27.9771,27.5021,27.9338,15611178.015694,0
+BMY.US,D,20130204,000000,27.6164,27.85,27.5297,27.6381,11313898.383165,0
+BMY.US,D,20130205,000000,27.7515,28.0697,27.6233,27.6292,14226250.645381,0
+BMY.US,D,20130206,000000,27.5632,27.8037,27.5395,27.6608,20129723.745351,0
+BMY.US,D,20130207,000000,27.6844,27.8244,27.4557,27.6164,10610556.509552,0
+BMY.US,D,20130208,000000,27.6233,28.0254,27.6164,28.0254,11182051.269094,0
+BMY.US,D,20130211,000000,27.8904,28.0629,27.85,27.9466,7028108.2442763,0
+BMY.US,D,20130212,000000,27.9338,27.9702,27.6381,27.6381,8846369.3145522,0
+BMY.US,D,20130213,000000,27.6164,27.644,27.2675,27.3345,15795380.248222,0
+BMY.US,D,20130214,000000,27.2892,27.7751,27.2744,27.6844,9789468.6330153,0
+BMY.US,D,20130215,000000,27.7691,27.8716,27.6086,27.6844,9305495.5275727,0
+BMY.US,D,20130219,000000,27.6844,27.983,27.6844,27.9544,7290478.4006059,0
+BMY.US,D,20130220,000000,27.8904,27.9909,27.7515,27.7691,7630513.2319876,0
+BMY.US,D,20130221,000000,27.7051,27.8342,27.6292,27.7691,9333288.8602576,0
+BMY.US,D,20130222,000000,27.7839,27.9771,27.7839,27.9268,6643595.7607605,0
+BMY.US,D,20130225,000000,27.983,28.0697,27.5021,27.5021,10279352.882043,0
+BMY.US,D,20130226,000000,27.6509,27.8342,27.4863,27.5395,8843043.408498,0
+BMY.US,D,20130227,000000,27.5632,28.1683,27.4784,28.0777,9738654.7138561,0
+BMY.US,D,20130228,000000,28.0559,28.1131,27.8115,27.9771,12327099.440826,0
+BMY.US,D,20130301,000000,27.919,28.19,27.8421,28.1131,12886983.967611,0
+BMY.US,D,20130304,000000,27.571,27.9634,27.571,27.9544,9513641.6456923,0
+BMY.US,D,20130305,000000,28.0008,28.4551,28.0008,28.4305,10127069.404414,0
+BMY.US,D,20130306,000000,28.463,28.6434,28.3723,28.5764,9553114.2049147,0
+BMY.US,D,20130307,000000,28.5912,28.6138,28.3851,28.4019,10098723.106873,0
+BMY.US,D,20130308,000000,28.4157,28.4946,28.2274,28.3044,13917854.535319,0
+BMY.US,D,20130311,000000,28.2196,28.5005,28.1969,28.3941,8873366.1749209,0
+BMY.US,D,20130312,000000,28.4019,28.9233,28.4019,28.9233,13566581.834671,0
+BMY.US,D,20130313,000000,28.879,29.1874,28.7281,29.1303,12638283.711302,0
+BMY.US,D,20130314,000000,29.1401,29.218,28.8572,29.1214,16347991.004261,0
+BMY.US,D,20130315,000000,29.1125,29.4969,28.9538,29.4831,17469917.128078,0
+BMY.US,D,20130318,000000,29.0889,29.6112,29.0653,29.425,11922635.579444,0
+BMY.US,D,20130319,000000,29.4614,29.8242,29.4023,29.7709,12800538.819407,0
+BMY.US,D,20130320,000000,29.8842,30.243,29.8044,30.172,16578707.220055,0
+BMY.US,D,20130321,000000,30.1257,30.1948,30.0271,30.0518,11536636.685808,0
+BMY.US,D,20130322,000000,30.2272,30.6363,30.1198,30.5643,34142882.027337,0
+BMY.US,D,20130325,000000,30.6225,30.6225,30.2637,30.4678,34665765.595615,0
+BMY.US,D,20130326,000000,30.5002,30.8284,30.3859,30.7861,8961734.0174426,0
+BMY.US,D,20130327,000000,30.6441,30.8984,30.5426,30.861,7655292.145244,0
+BMY.US,D,20130328,000000,30.9901,31.2168,30.8846,31.1734,14387362.28304,0
+BMY.US,D,20130401,000000,31.1192,31.2995,30.9743,31.132,8738952.0863787,0
+BMY.US,D,20130402,000000,31.1636,31.6268,31.1576,31.54,12060210.19189,0
+BMY.US,D,20130403,000000,31.4582,31.5716,31.2503,31.3449,15793830.932009,0
+BMY.US,D,20130404,000000,31.2601,31.4504,31.0325,31.1222,11265027.450611,0
+BMY.US,D,20130405,000000,30.6925,31.1084,30.5643,30.9921,8506686.5543727,0
+BMY.US,D,20130408,000000,30.926,31.0916,30.6363,31.0837,9436183.951981,0
+BMY.US,D,20130409,000000,31.0621,31.2877,31.0403,31.1596,11392815.092405,0
+BMY.US,D,20130410,000000,31.2395,31.4582,31.0483,31.4336,9955482.8875296,0
+BMY.US,D,20130411,000000,31.4967,31.6367,31.3381,31.5214,9091055.7562333,0
+BMY.US,D,20130412,000000,31.3143,31.6721,31.3055,31.6111,9429289.6470274,0
+BMY.US,D,20130415,000000,31.5627,31.6721,31.0621,31.0985,11812029.418162,0
+BMY.US,D,20130416,000000,31.3055,31.3685,30.9527,31.3381,12937399.143305,0
+BMY.US,D,20130417,000000,31.199,31.3765,30.9349,31.1458,11285011.29614,0
+BMY.US,D,20130418,000000,31.0768,31.1596,30.7654,30.9457,11188274.913919,0
+BMY.US,D,20130419,000000,31.0837,31.4908,30.926,31.405,10788864.846939,0
+BMY.US,D,20130422,000000,31.4178,32.0555,31.2503,31.9983,14262119.294199,0
+BMY.US,D,20130423,000000,32.2231,32.7198,32.0555,32.2832,11553020.67939,0
+BMY.US,D,20130424,000000,32.2527,32.2665,31.5883,31.6367,8934207.5283489,0
+BMY.US,D,20130425,000000,31.1538,31.2227,30.5486,30.6925,18178551.230483,0
+BMY.US,D,20130426,000000,30.6303,30.8384,30.312,30.7437,14395172.784811,0
+BMY.US,D,20130429,000000,30.6303,30.7437,30.3849,30.4569,8805006.5286738,0
+BMY.US,D,20130430,000000,30.3977,30.3977,29.901,30.312,15538636.128826,0
+BMY.US,D,20130501,000000,30.1218,30.3977,29.901,30.312,13050862.458781,0
+BMY.US,D,20130502,000000,30.4401,30.5486,30.2736,30.5358,10791414.572965,0
+BMY.US,D,20130503,000000,30.8018,30.8246,30.5702,30.6787,8103902.8944617,0
+BMY.US,D,20130506,000000,30.6225,30.6501,30.4115,30.5416,7635288.0074271,0
+BMY.US,D,20130507,000000,30.6649,30.6787,30.2617,30.5416,10670225.98333,0
+BMY.US,D,20130508,000000,30.5702,30.6697,30.1908,30.2815,10063423.656742,0
+BMY.US,D,20130509,000000,30.3061,30.5288,30.0085,30.4736,10029679.610509,0
+BMY.US,D,20130510,000000,30.5702,30.9004,30.4825,30.9004,10122812.082327,0
+BMY.US,D,20130513,000000,30.8304,31.2601,30.7259,31.2444,9566532.4805602,0
+BMY.US,D,20130514,000000,31.2877,32.2999,31.2503,32.2142,21993572.455932,0
+BMY.US,D,20130515,000000,32.2231,34.7935,32.1768,33.8375,43710772.061985,0
+BMY.US,D,20130516,000000,33.3437,33.9922,32.5345,32.6419,34146775.102849,0
+BMY.US,D,20130517,000000,32.8095,33.1446,32.5877,33.048,14583657.704786,0
+BMY.US,D,20130520,000000,33.0914,33.6877,33.0835,33.3979,12492635.811951,0
+BMY.US,D,20130521,000000,33.4412,33.9183,33.1614,33.6265,13308394.933577,0
+BMY.US,D,20130522,000000,34.2189,36.2394,34.2189,35.4115,33211917.497284,0
+BMY.US,D,20130523,000000,35.2409,36.0354,35.0064,35.8727,15666328.396865,0
+BMY.US,D,20130524,000000,35.5327,36.2887,34.963,36.1753,16516676.738531,0
+BMY.US,D,20130528,000000,36.3538,37.2664,36.2147,36.3882,19710003.127002,0
+BMY.US,D,20130529,000000,35.987,36.0925,35.2695,35.646,12873778.760993,0
+BMY.US,D,20130530,000000,35.8579,36.5035,35.7416,35.8835,12916339.806496,0
+BMY.US,D,20130531,000000,35.7338,36.2039,35.104,35.1118,16105428.150552,0
+BMY.US,D,20130603,000000,35.9447,37.8291,35.6806,36.3202,35885867.839509,0
+BMY.US,D,20130604,000000,35.8905,36.7706,35.4115,35.7416,28188580.803606,0
+BMY.US,D,20130605,000000,35.6628,35.9299,34.9295,35.2341,18296845.12519,0
+BMY.US,D,20130606,000000,35.3986,36.0925,35.0458,35.8727,16308344.945974,0
+BMY.US,D,20130607,000000,35.9378,36.2542,35.7554,36.2542,14677773.337971,0
+BMY.US,D,20130610,000000,36.3281,36.4967,35.9536,36.1103,9619768.2843293,0
+BMY.US,D,20130611,000000,35.8727,36.4178,35.6806,36.0925,12189780.511212,0
+BMY.US,D,20130612,000000,36.3202,36.5794,35.5327,35.5425,11584994.223468,0
+BMY.US,D,20130613,000000,35.3129,36.059,35.2991,36.0008,11156925.357707,0
+BMY.US,D,20130614,000000,36.059,36.2463,35.6954,35.719,9880477.5168607,0
+BMY.US,D,20130617,000000,35.8491,35.9299,35.2045,35.445,12496303.643063,0
+BMY.US,D,20130618,000000,35.5663,35.8727,35.4568,35.7554,9375771.7804507,0
+BMY.US,D,20130619,000000,35.5663,35.8905,35.1286,35.1464,10254549.618041,0
+BMY.US,D,20130620,000000,34.963,35.0064,33.8217,34.0257,16419333.61689,0
+BMY.US,D,20130621,000000,34.349,35.1611,34.213,34.9009,20068139.694171,0
+BMY.US,D,20130624,000000,34.5865,35.0754,34.2603,34.7018,11451991.463578,0
+BMY.US,D,20130625,000000,34.9295,34.9295,34.3973,34.4791,9105168.0281391,0
+BMY.US,D,20130626,000000,34.7738,35.6549,34.5185,35.4647,11846144.81327,0
+BMY.US,D,20130627,000000,35.5425,35.7554,35.2341,35.3346,7733458.0398173,0
+BMY.US,D,20130628,000000,35.1128,35.5111,34.0976,34.1046,21413514.350723,0
+BMY.US,D,20130701,000000,34.3904,34.755,34.0602,34.2061,13127728.632287,0
+BMY.US,D,20130702,000000,34.1046,34.5393,33.7438,33.8335,13680137.480059,0
+BMY.US,D,20130703,000000,33.8079,33.8079,33.046,33.323,9446874.9440776,0
+BMY.US,D,20130705,000000,33.6453,34.0386,33.391,33.9824,7107084.8157678,0
+BMY.US,D,20130708,000000,33.8917,34.1706,33.7684,33.8198,8786187.4604943,0
+BMY.US,D,20130709,000000,34.0592,34.3746,33.9499,34.2603,7931546.2852358,0
+BMY.US,D,20130710,000000,34.1963,34.6545,34.1963,34.5067,6855935.2802596,0
+BMY.US,D,20130711,000000,34.9995,35.4893,34.9059,35.4076,11146341.914739,0
+BMY.US,D,20130712,000000,35.1198,35.3918,34.8044,35.2341,11174624.291572,0
+BMY.US,D,20130715,000000,35.1198,35.1365,34.6457,34.7374,7699658.1897924,0
+BMY.US,D,20130716,000000,34.761,35.0133,34.5303,34.6043,5870513.350681,0
+BMY.US,D,20130717,000000,34.7522,34.9532,34.2347,34.2347,10725350.999141,0
+BMY.US,D,20130718,000000,34.3214,34.3372,33.729,33.8079,10608266.524816,0
+BMY.US,D,20130719,000000,33.8335,34.1046,33.4836,33.9912,11860888.175342,0
+BMY.US,D,20130722,000000,34.0454,34.6131,33.9499,34.6131,9501455.1119473,0
+BMY.US,D,20130723,000000,34.6299,34.8595,34.3924,34.761,9089601.8137759,0
+BMY.US,D,20130724,000000,34.7787,34.9137,34.2347,34.3007,6808818.6160307,0
+BMY.US,D,20130725,000000,33.7123,34.9611,33.459,33.7922,16922067.957491,0
+BMY.US,D,20130726,000000,33.7034,34.0534,33.1919,34.0169,10692307.036855,0
+BMY.US,D,20130729,000000,33.9243,34.0878,33.6137,33.6611,11537969.889151,0
+BMY.US,D,20130730,000000,33.8592,33.8838,33.1052,33.3279,12788838.285966,0
+BMY.US,D,20130731,000000,33.4304,33.5753,33.2195,33.2599,10350672.15854,0
+BMY.US,D,20130801,000000,33.6137,34.0238,33.4304,33.8335,10014355.888991,0
+BMY.US,D,20130802,000000,33.9005,34.0592,33.6611,33.7202,8037177.7920379,0
+BMY.US,D,20130805,000000,33.6227,33.8335,33.3831,33.5537,7768491.6609716,0
+BMY.US,D,20130806,000000,33.6453,34.146,33.4226,33.9499,8897064.5238248,0
+BMY.US,D,20130807,000000,33.8138,33.9005,33.6059,33.6453,6123810.8249068,0
+BMY.US,D,20130808,000000,33.8592,33.9912,33.3752,33.8434,7711255.2325621,0
+BMY.US,D,20130809,000000,33.6837,33.9243,33.4512,33.6059,5446120.4329478,0
+BMY.US,D,20130812,000000,33.3752,33.4226,33.0826,33.1604,8031317.3791738,0
+BMY.US,D,20130813,000000,33.0973,33.3605,32.8883,33.3279,8444015.8511535,0
+BMY.US,D,20130814,000000,33.2136,33.6059,33.0037,33.0214,6625429.0896501,0
+BMY.US,D,20130815,000000,32.7356,32.7828,32.0841,32.2921,9440646.2261806,0
+BMY.US,D,20130816,000000,32.1916,32.4133,31.7362,32.0614,11031248.113897,0
+BMY.US,D,20130819,000000,31.9136,32.4842,31.8919,32.2675,9059460.6633333,0
+BMY.US,D,20130820,000000,32.2675,32.506,31.9757,31.9757,7902671.3735839,0
+BMY.US,D,20130821,000000,31.9215,32.092,31.7066,31.7826,8831258.6620615,0
+BMY.US,D,20130822,000000,31.822,32.16,31.6229,32.0457,6000920.7268963,0
+BMY.US,D,20130823,000000,32.1226,32.5681,32.0545,32.4922,8676516.7737039,0
+BMY.US,D,20130826,000000,32.4922,32.7159,32.3689,32.6281,9214230.9608946,0
+BMY.US,D,20130827,000000,32.3137,32.3522,31.9215,32.0545,7799332.8953609,0
+BMY.US,D,20130828,000000,32.0683,32.437,31.822,32.3275,7926146.5073163,0
+BMY.US,D,20130829,000000,32.2527,32.4606,32.0841,32.1432,5806406.9680637,0
+BMY.US,D,20130830,000000,32.1522,32.1679,31.8525,32.0683,7749606.6428551,0
+BMY.US,D,20130903,000000,32.3147,32.4005,31.9589,32.091,6557069.443403,0
+BMY.US,D,20130904,000000,32.1136,32.3079,31.9669,32.3009,9033647.8579875,0
+BMY.US,D,20130905,000000,32.2457,32.2457,31.7796,32.091,8296157.1069909,0
+BMY.US,D,20130906,000000,32.1679,32.4606,32.0141,32.2221,9412730.1251513,0
+BMY.US,D,20130909,000000,32.2675,32.5601,32.2675,32.5365,9386781.3614738,0
+BMY.US,D,20130910,000000,32.6784,32.78,32.4932,32.705,6075085.9968292,0
+BMY.US,D,20130911,000000,32.774,33.2993,32.6646,33.2737,8484338.657256,0
+BMY.US,D,20130912,000000,33.2363,33.6611,33.1692,33.5961,8534848.1920905,0
+BMY.US,D,20130913,000000,33.6177,33.6177,33.2993,33.5073,5988499.8172212,0
+BMY.US,D,20130916,000000,34.1292,34.9364,34.1292,34.7206,13278547.006701,0
+BMY.US,D,20130917,000000,34.6812,34.9749,34.6733,34.9197,7599859.7012653,0
+BMY.US,D,20130918,000000,34.9828,35.8767,34.9285,35.7801,13545336.823424,0
+BMY.US,D,20130919,000000,35.7712,36.5991,35.6756,36.5597,14129740.522175,0
+BMY.US,D,20130920,000000,36.5853,36.61,35.8935,35.9841,12957304.863524,0
+BMY.US,D,20130923,000000,35.8559,35.8629,35.3652,35.8057,7500018.5989326,0
+BMY.US,D,20130924,000000,35.6618,36.2463,35.5839,36.0108,9444119.251325,0
+BMY.US,D,20130925,000000,35.9575,36.065,35.7032,35.8511,8829757.0327265,0
+BMY.US,D,20130926,000000,35.8511,36.2227,35.784,36.0984,5389072.7228195,0
+BMY.US,D,20130927,000000,35.8353,35.9339,35.308,35.5387,11068908.571773,0
+BMY.US,D,20130930,000000,35.1611,35.7969,35.1543,35.5987,14806413.255875,0
+BMY.US,D,20131001,000000,35.7308,36.3556,35.7082,36.338,10288312.941947,0
+BMY.US,D,20131002,000000,36.3044,36.61,35.9575,36.3685,7796193.6783592,0
+BMY.US,D,20131003,000000,36.2542,36.3685,35.7554,36.0807,6919675.3870729,0
+BMY.US,D,20131004,000000,36.1733,36.8485,35.9013,36.8249,8084844.3772802,0
+BMY.US,D,20131007,000000,36.5853,36.7874,36.4257,36.4355,6334227.6500885,0
+BMY.US,D,20131008,000000,36.3685,36.4533,36.0896,36.1172,8226476.4327746,0
+BMY.US,D,20131009,000000,36.1813,36.265,35.7683,35.9674,6897538.5297545,0
+BMY.US,D,20131010,000000,36.3044,37.1185,36.2591,37.0742,8858542.6583099,0
+BMY.US,D,20131011,000000,37.1028,37.1028,36.7006,36.949,6650545.8695069,0
+BMY.US,D,20131014,000000,36.7076,37.1511,36.5617,36.9411,7751608.477097,0
+BMY.US,D,20131015,000000,36.8249,37.1511,36.6918,36.7243,6457320.6709821,0
+BMY.US,D,20131016,000000,37.0811,37.8794,36.9648,37.8163,9152200.4793716,0
+BMY.US,D,20131017,000000,37.6478,38.5762,37.5946,38.4895,9458940.7387072,0
+BMY.US,D,20131018,000000,38.6768,38.6768,38.1011,38.5309,8464056.5150893,0
+BMY.US,D,20131021,000000,38.4895,38.4895,37.7799,38.181,5851505.5642202,0
+BMY.US,D,20131022,000000,38.1653,38.6856,38.1347,38.5388,10060499.537996,0
+BMY.US,D,20131023,000000,38.6068,38.6216,37.7227,37.9396,6979750.7066172,0
+BMY.US,D,20131024,000000,38.2658,38.5151,38.1011,38.2598,7274589.5388585,0
+BMY.US,D,20131025,000000,38.1515,38.2431,37.6074,37.7927,7677904.8567232,0
+BMY.US,D,20131028,000000,39.0266,40.5672,38.9872,40.3109,36148319.164992,0
+BMY.US,D,20131029,000000,40.304,41.5971,40.2192,41.3182,17519213.184072,0
+BMY.US,D,20131030,000000,41.53,41.53,40.7839,41.1723,8708455.8208907,0
+BMY.US,D,20131031,000000,41.1417,41.1802,40.6844,40.6973,8414747.2691083,0
+BMY.US,D,20131101,000000,40.7839,41.2265,40.575,40.6706,9457011.9567033,0
+BMY.US,D,20131104,000000,40.8451,41.1802,40.8155,41.1013,11894086.359019,0
+BMY.US,D,20131105,000000,41.1417,41.1506,40.3986,40.6973,10318755.432871,0
+BMY.US,D,20131106,000000,40.9722,40.985,40.2262,40.3276,7053514.1892415,0
+BMY.US,D,20131107,000000,40.3838,40.4804,39.5293,39.7521,8302552.221652,0
+BMY.US,D,20131108,000000,39.7707,40.6223,39.7255,40.5672,9878584.2463612,0
+BMY.US,D,20131111,000000,40.923,41.258,40.5672,40.7495,7340166.0977638,0
+BMY.US,D,20131112,000000,40.6046,40.9554,40.3109,40.7121,7586178.640486,0
+BMY.US,D,20131113,000000,40.3661,40.5306,39.9866,40.1887,15611275.418678,0
+BMY.US,D,20131114,000000,40.4509,41.1802,40.3907,40.8707,13521874.879679,0
+BMY.US,D,20131115,000000,40.8874,41.0727,40.4055,40.6223,11867769.290308,0
+BMY.US,D,20131118,000000,40.7791,40.8234,40.1099,40.1887,7190333.928563,0
+BMY.US,D,20131119,000000,40.2192,40.3749,39.8329,40.2823,6662685.7309888,0
+BMY.US,D,20131120,000000,40.1335,40.3661,39.7609,40.1335,8072247.9393113,0
+BMY.US,D,20131121,000000,40.2961,40.575,40.1177,40.5672,7628101.4935218,0
+BMY.US,D,20131122,000000,40.6539,41.4887,40.4439,41.3911,10936884.914794,0
+BMY.US,D,20131125,000000,41.3743,41.5468,40.855,40.9554,7529762.0205242,0
+BMY.US,D,20131126,000000,40.8944,40.9722,39.7925,40.2034,13945159.83847,0
+BMY.US,D,20131127,000000,40.4281,40.5672,39.8841,40.0428,7005286.5222275,0
+BMY.US,D,20131129,000000,40.2606,40.3582,39.7835,39.8151,3897937.5447164,0
+BMY.US,D,20131202,000000,39.7451,40.2961,39.6909,39.89,7593854.1985397,0
+BMY.US,D,20131203,000000,39.8151,39.9866,39.3736,39.4909,6366856.6350779,0
+BMY.US,D,20131204,000000,39.2494,39.9403,39.1499,39.5826,10557702.200803,0
+BMY.US,D,20131205,000000,39.4909,39.9866,39.2415,39.3647,7024354.1709388,0
+BMY.US,D,20131206,000000,39.6762,39.7609,38.9172,39.272,10867055.092259,0
+BMY.US,D,20131209,000000,39.2031,40.2961,39.1419,39.684,9913157.2325708,0
+BMY.US,D,20131210,000000,39.5125,39.7777,39.3578,39.6988,7896520.7809969,0
+BMY.US,D,20131211,000000,39.6082,39.6082,39.0493,39.2494,8741714.8814322,0
+BMY.US,D,20131212,000000,39.1676,39.3578,38.8325,39.1745,8165848.1483739,0
+BMY.US,D,20131213,000000,39.2996,39.4229,38.8325,39.3134,6918891.0901296,0
+BMY.US,D,20131216,000000,39.3578,39.6466,38.9872,39.4327,7171756.3386144,0
+BMY.US,D,20131217,000000,39.5214,39.7707,39.0493,39.6002,8256136.6559842,0
+BMY.US,D,20131218,000000,39.7451,40.8362,39.3134,40.7573,11452733.146716,0
+BMY.US,D,20131219,000000,41.4345,42.2249,41.0107,41.7213,15329060.418995,0
+BMY.US,D,20131220,000000,41.8474,42.1421,41.1802,41.3576,14291824.160443,0
+BMY.US,D,20131223,000000,41.3989,41.53,41.0865,41.3251,6449068.8119405,0
+BMY.US,D,20131224,000000,41.1417,41.2975,40.7791,41.2265,3269800.9208125,0
+BMY.US,D,20131226,000000,41.2098,41.5538,41.0559,41.539,3412676.8935804,0
+BMY.US,D,20131227,000000,41.5804,41.6917,41.1329,41.188,4721134.8046227,0
+BMY.US,D,20131230,000000,41.0935,41.4423,40.7297,41.3989,5701388.2883685,0
+BMY.US,D,20131231,000000,41.3911,41.6562,41.0303,41.466,5120385.5771388,0
+BMY.US,D,20140102,000000,40.9762,41.4739,40.6795,40.782,7247283.221093,0
+BMY.US,D,20140103,000000,40.8924,41.4896,40.8598,41.2324,5748688.5978067,0
+BMY.US,D,20140106,000000,41.4059,41.4285,40.9062,41.0707,9922890.4286591,0
+BMY.US,D,20140107,000000,41.0383,41.7075,40.9594,41.0077,11492672.428569,0
+BMY.US,D,20140108,000000,40.9446,41.6927,40.8047,41.6809,8257486.0931568,0
+BMY.US,D,20140109,000000,41.8858,42.9829,41.8514,42.9306,13279265.353707,0
+BMY.US,D,20140110,000000,43.5525,43.9073,43.2381,43.8334,18578355.982469,0
+BMY.US,D,20140113,000000,43.6589,44.339,43.1435,43.2381,15577650.082333,0
+BMY.US,D,20140114,000000,43.2913,43.6757,42.7788,43.4411,12832908.063106,0
+BMY.US,D,20140115,000000,43.4588,43.4736,42.3649,42.5196,13002428.82504,0
+BMY.US,D,20140116,000000,42.3265,42.9661,42.2387,42.7532,11991914.466351,0
+BMY.US,D,20140117,000000,42.8488,42.9661,42.3323,42.4112,11432202.424016,0
+BMY.US,D,20140121,000000,42.4664,43.0489,42.3028,42.5916,10100067.470974,0
+BMY.US,D,20140122,000000,42.7099,43.0489,42.5916,42.763,8394210.4587233,0
+BMY.US,D,20140123,000000,42.3323,42.3707,41.125,42.0919,18102319.190985,0
+BMY.US,D,20140124,000000,42.5994,43.2746,39.2504,39.7422,37588889.004468,0
+BMY.US,D,20140127,000000,39.8555,39.8595,38.5792,38.7921,25243386.487373,0
+BMY.US,D,20140128,000000,38.9478,40.1798,38.9409,39.8476,16844941.028079,0
+BMY.US,D,20140129,000000,39.5717,39.9718,38.8936,39.1814,14520538.541995,0
+BMY.US,D,20140130,000000,39.4839,39.8388,39.1419,39.3903,9656036.6912273,0
+BMY.US,D,20140131,000000,39.0395,39.3755,38.8227,38.9862,9903111.5352426,0
+BMY.US,D,20140203,000000,39.1105,39.2366,37.8695,37.9464,13009375.889944,0
+BMY.US,D,20140204,000000,38.0578,38.5269,37.8459,38.182,9796605.4308143,0
+BMY.US,D,20140205,000000,37.7375,38.2283,37.0752,37.8695,15953469.349536,0
+BMY.US,D,20140206,000000,38.0805,38.3624,37.9198,38.2125,10429073.443658,0
+BMY.US,D,20140207,000000,38.2125,39.3016,38.1987,39.2652,11004037.169887,0
+BMY.US,D,20140210,000000,39.7126,40.7011,39.4938,40.6647,14280925.172392,0
+BMY.US,D,20140211,000000,40.0861,41.3339,40.0861,41.0541,13399171.470722,0
+BMY.US,D,20140212,000000,41.0541,41.606,40.9909,41.2324,10395314.178209,0
+BMY.US,D,20140213,000000,41.0383,41.739,40.9683,41.7321,7786159.1417894,0
+BMY.US,D,20140214,000000,41.672,42.496,41.6641,42.4201,10563202.42555,0
+BMY.US,D,20140218,000000,42.3185,42.8784,42.2949,42.6201,9815211.4299665,0
+BMY.US,D,20140219,000000,42.3107,42.6123,41.6809,41.7075,10769585.143815,0
+BMY.US,D,20140220,000000,41.8514,42.0535,41.6927,42.0111,15941925.066716,0
+BMY.US,D,20140221,000000,41.806,42.5768,41.6473,42.2387,9109680.018445,0
+BMY.US,D,20140224,000000,42.3185,42.7305,42.3107,42.3707,8486245.1177427,0
+BMY.US,D,20140225,000000,42.3875,42.5452,41.8425,41.879,9293002.5802741,0
+BMY.US,D,20140226,000000,41.8514,42.1618,41.6995,41.7962,7559666.7658079,0
+BMY.US,D,20140227,000000,41.7883,42.2092,41.739,42.0919,8315058.358938,0
+BMY.US,D,20140228,000000,42.0613,42.8488,41.6641,41.9509,10001391.14599,0
+BMY.US,D,20140303,000000,41.4808,41.879,41.2817,41.7321,6663149.4097768,0
+BMY.US,D,20140304,000000,42.1145,44.2671,42.1145,44.0177,15286269.056019,0
+BMY.US,D,20140305,000000,43.862,44.5194,43.3169,44.1646,11460355.944819,0
+BMY.US,D,20140306,000000,44.0256,44.8515,43.3337,43.3495,10277292.200165,0
+BMY.US,D,20140307,000000,43.4786,43.6195,42.8094,43.5614,6586012.3342207,0
+BMY.US,D,20140310,000000,43.5979,43.8176,43.0735,43.8008,5546564.2162432,0
+BMY.US,D,20140311,000000,43.6855,43.9329,43.4786,43.5614,6070374.1274833,0
+BMY.US,D,20140312,000000,43.1356,43.1829,42.8094,43.1021,10013620.29354,0
+BMY.US,D,20140313,000000,43.2086,43.3169,42.2318,42.2712,10490426.162752,0
+BMY.US,D,20140314,000000,42.2545,42.4733,42.0347,42.1303,10323718.926591,0
+BMY.US,D,20140317,000000,42.5038,42.831,42.2712,42.6931,9363796.2865042,0
+BMY.US,D,20140318,000000,42.6605,42.8576,42.3481,42.7029,6802175.9354521,0
+BMY.US,D,20140319,000000,42.831,43.2746,42.5768,42.7099,8585025.9480111,0
+BMY.US,D,20140320,000000,42.5846,42.5846,41.739,41.9578,13307350.895343,0
+BMY.US,D,20140321,000000,42.3707,42.8872,40.6164,40.6164,21810900.261943,0
+BMY.US,D,20140324,000000,40.7337,40.7603,39.1341,39.8211,25408854.879332,0
+BMY.US,D,20140325,000000,40.1325,40.234,39.4613,39.8211,10741781.664986,0
+BMY.US,D,20140326,000000,40.0004,41.2965,39.9778,41.0845,20693040.712703,0
+BMY.US,D,20140327,000000,41.0077,41.0165,40.1877,40.8264,10333664.177092,0
+BMY.US,D,20140328,000000,41.125,41.3655,40.1571,40.4301,8098991.1460761,0
+BMY.US,D,20140331,000000,40.6883,40.8047,40.3365,40.5326,8675040.5097293,0
+BMY.US,D,20140401,000000,40.7535,40.8756,39.9718,40.4676,9395869.2627939,0
+BMY.US,D,20140402,000000,40.5188,40.783,40.3907,40.5326,10065682.188431,0
+BMY.US,D,20140403,000000,40.4991,40.6943,39.8329,39.9679,10002385.468117,0
+BMY.US,D,20140404,000000,40.2182,40.6263,39.1952,39.1952,10737797.274176,0
+BMY.US,D,20140407,000000,39.1015,39.9807,39.1015,39.5007,10167031.007784,0
+BMY.US,D,20140408,000000,39.8861,39.8861,38.5043,38.5437,14011858.56092,0
+BMY.US,D,20140409,000000,38.7319,39.7707,38.5437,39.7323,11768646.534981,0
+BMY.US,D,20140410,000000,39.3992,39.7245,38.5043,38.7251,12177042.027225,0
+BMY.US,D,20140411,000000,38.5605,38.8749,38.3012,38.3634,10283798.922412,0
+BMY.US,D,20140414,000000,38.7251,38.7251,37.2546,37.6804,13045675.749888,0
+BMY.US,D,20140415,000000,37.9336,38.0883,37.3058,37.8439,16884424.74806,0
+BMY.US,D,20140416,000000,38.043,38.661,38.0342,38.5822,9737116.5584022,0
+BMY.US,D,20140417,000000,38.5289,39.0306,38.4569,38.8591,8490681.0119674,0
+BMY.US,D,20140421,000000,39.0178,39.7521,38.9518,39.6821,6891631.4446272,0
+BMY.US,D,20140422,000000,39.6525,40.4528,39.5342,40.0605,9685404.7054852,0
+BMY.US,D,20140423,000000,40.1936,40.1936,39.823,40.027,8304196.9116196,0
+BMY.US,D,20140424,000000,40.0931,40.0931,39.5264,39.8417,7000560.4482799,0
+BMY.US,D,20140425,000000,39.7383,39.9748,39.5264,39.6752,7104432.6136855,0
+BMY.US,D,20140428,000000,39.9807,40.24,38.8099,39.5658,9802019.4133356,0
+BMY.US,D,20140429,000000,38.1515,39.1676,37.9169,38.7477,15974995.408976,0
+BMY.US,D,20140430,000000,38.8413,39.613,38.7477,39.3519,13080958.966189,0
+BMY.US,D,20140501,000000,39.2415,39.2415,38.386,38.9054,11310977.308262,0
+BMY.US,D,20140502,000000,38.8896,39.1676,38.7172,39.1252,10549597.460851,0
+BMY.US,D,20140505,000000,38.929,39.3361,38.6294,39.3095,7411778.5978272,0
+BMY.US,D,20140506,000000,39.2642,40.2586,39.0641,40.0093,13483458.534063,0
+BMY.US,D,20140507,000000,39.9118,40.0763,39.3144,39.8861,11600966.283597,0
+BMY.US,D,20140508,000000,39.7323,40.1147,39.4781,39.8634,9949944.1074352,0
+BMY.US,D,20140509,000000,39.9906,40.3749,39.5175,40.2104,8893366.2542802,0
+BMY.US,D,20140512,000000,40.4745,41.0954,40.3414,40.8628,10184249.014416,0
+BMY.US,D,20140513,000000,40.8628,41.2384,40.7455,41.0037,5902142.9404711,0
+BMY.US,D,20140514,000000,41.0412,41.1614,40.6578,40.9476,8014558.9928723,0
+BMY.US,D,20140515,000000,38.8976,39.1952,37.7907,38.4412,36350524.715709,0
+BMY.US,D,20140516,000000,38.5437,38.6384,38.1663,38.323,14193335.539127,0
+BMY.US,D,20140519,000000,38.1987,38.8493,38.1347,38.7635,8985734.7214423,0
+BMY.US,D,20140520,000000,38.5979,38.7556,38.0795,38.3102,9344811.8361749,0
+BMY.US,D,20140521,000000,38.4333,38.6146,38.246,38.2678,6570838.7756363,0
+BMY.US,D,20140522,000000,38.1663,38.6856,38.0499,38.3387,10340739.083412,0
+BMY.US,D,20140523,000000,38.3535,38.5693,38.1603,38.3318,5524304.5905807,0
+BMY.US,D,20140527,000000,38.4126,38.6058,38.2382,38.4126,7489960.7262313,0
+BMY.US,D,20140528,000000,38.4126,38.4964,38.0883,38.2057,6195954.982924,0
+BMY.US,D,20140529,000000,38.6945,39.0306,38.3102,38.9054,7753855.8480275,0
+BMY.US,D,20140530,000000,38.9202,39.273,38.7713,39.0769,11046793.021357,0
+BMY.US,D,20140602,000000,39.2031,39.2829,38.0016,38.5693,14386356.800154,0
+BMY.US,D,20140603,000000,38.4629,38.6856,38.2608,38.4807,7393663.6720521,0
+BMY.US,D,20140604,000000,38.254,38.323,36.9717,37.3324,29315687.548629,0
+BMY.US,D,20140605,000000,37.3403,37.4685,36.3774,37.089,20784290.060165,0
+BMY.US,D,20140606,000000,37.2378,37.3127,36.8397,37.1215,9728120.9869939,0
+BMY.US,D,20140609,000000,37.1707,37.1993,36.5371,36.604,15164689.839834,0
+BMY.US,D,20140610,000000,36.5627,37.0288,36.5301,36.8525,11250492.084494,0
+BMY.US,D,20140611,000000,36.7775,37.3264,36.6662,36.8958,11737408.586356,0
+BMY.US,D,20140612,000000,36.7687,37.2802,36.6967,36.8317,9174060.3469545,0
+BMY.US,D,20140613,000000,36.8317,37.2131,36.7381,36.9964,7999700.9793711,0
+BMY.US,D,20140616,000000,37.0614,37.357,36.7982,37.1373,10857776.443428,0
+BMY.US,D,20140617,000000,37.1047,37.429,37.0102,37.288,10090504.730106,0
+BMY.US,D,20140618,000000,37.3492,37.8203,37.2378,37.7592,11576644.961442,0
+BMY.US,D,20140619,000000,37.8351,38.0568,37.429,37.5857,9373506.1464609,0
+BMY.US,D,20140620,000000,37.4132,37.7188,37.3127,37.5453,19541136.791365,0
+BMY.US,D,20140623,000000,37.6932,37.7592,37.3492,37.7118,8390752.6527951,0
+BMY.US,D,20140624,000000,37.5069,38.0568,37.429,37.9454,13611195.445137,0
+BMY.US,D,20140625,000000,38.7093,39.273,38.5822,39.0681,20889803.871695,0
+BMY.US,D,20140626,000000,39.1173,39.2129,38.6679,38.929,10035079.388429,0
+BMY.US,D,20140627,000000,38.929,39.1252,38.4274,38.5368,17173168.791507,0
+BMY.US,D,20140630,000000,38.6294,38.7319,37.9938,38.1111,12159825.035208,0
+BMY.US,D,20140701,000000,38.3969,38.4057,37.9514,38.0883,11163835.896492,0
+BMY.US,D,20140702,000000,37.7316,38.2864,37.7079,38.183,9510416.1864654,0
+BMY.US,D,20140703,000000,38.312,38.4826,38.0883,38.3397,4048061.9228689,0
+BMY.US,D,20140707,000000,38.3732,38.4521,37.8656,38.0006,6215311.7967437,0
+BMY.US,D,20140708,000000,37.8115,37.906,37.4704,37.8833,8682532.4225736,0
+BMY.US,D,20140709,000000,37.8833,37.9376,37.639,37.9316,6341060.0635627,0
+BMY.US,D,20140710,000000,37.7079,38.6334,37.639,38.3969,9869355.3136374,0
+BMY.US,D,20140711,000000,38.312,38.5467,38.2066,38.4826,4749408.0499262,0
+BMY.US,D,20140714,000000,38.593,38.9576,38.3554,38.8473,7756194.5342552,0
+BMY.US,D,20140715,000000,38.8325,39.0533,38.4215,38.5555,10459492.598451,0
+BMY.US,D,20140716,000000,38.6718,38.8561,38.318,38.6256,7686449.9393309,0
+BMY.US,D,20140717,000000,38.3554,38.6984,38.1751,38.324,7371003.2736954,0
+BMY.US,D,20140718,000000,38.388,38.936,38.2135,38.8798,9412413.5654537,0
+BMY.US,D,20140721,000000,38.6718,38.9576,38.6176,38.7211,9519297.1064446,0
+BMY.US,D,20140722,000000,38.8729,39.2366,38.8384,38.8798,6337064.5119944,0
+BMY.US,D,20140723,000000,38.9104,39.1735,38.7851,39.0375,7934235.013437,0
+BMY.US,D,20140724,000000,38.7527,39.4879,38.4363,39.1479,11056836.689457,0
+BMY.US,D,20140725,000000,39.0533,39.1676,38.8009,39.0937,7418930.6148424,0
+BMY.US,D,20140728,000000,39.0937,39.5037,38.8473,39.4199,8058336.5610597,0
+BMY.US,D,20140729,000000,39.5116,40.6391,39.4425,40.3759,15997203.289303,0
+BMY.US,D,20140730,000000,40.5356,40.6026,40.1137,40.4627,11562464.710371,0
+BMY.US,D,20140731,000000,40.0675,40.4765,39.9669,40.0675,10380805.192068,0
+BMY.US,D,20140801,000000,40.2015,40.3424,39.347,39.4287,10053291.717188,0
+BMY.US,D,20140804,000000,39.4367,39.7412,39.3233,39.5618,7588685.7527068,0
+BMY.US,D,20140805,000000,39.3608,39.5204,38.8956,39.0681,7082178.061095,0
+BMY.US,D,20140806,000000,38.9576,39.4879,38.8325,39.1676,6361654.7069695,0
+BMY.US,D,20140807,000000,39.2267,39.3302,38.3969,38.5073,8549872.6023558,0
+BMY.US,D,20140808,000000,38.6256,38.9576,38.4057,38.936,5569891.2162711,0
+BMY.US,D,20140811,000000,39.1952,39.3608,38.7851,38.8561,4564580.8149189,0
+BMY.US,D,20140812,000000,38.7931,39.0937,38.6531,38.7675,5768450.2427783,0
+BMY.US,D,20140813,000000,39.0631,39.3105,38.8473,38.9182,7593198.7576271,0
+BMY.US,D,20140814,000000,39.0227,39.5204,38.9912,39.4367,7406298.6653689,0
+BMY.US,D,20140815,000000,39.5618,39.7205,38.9744,39.3233,6727377.5461239,0
+BMY.US,D,20140818,000000,39.5283,39.6781,39.3923,39.5678,5833010.1580393,0
+BMY.US,D,20140819,000000,39.7018,39.8131,39.4425,39.8131,5537268.3189681,0
+BMY.US,D,20140820,000000,39.6002,39.8053,39.481,39.6082,4484445.5537649,0
+BMY.US,D,20140821,000000,39.5372,39.7669,39.4101,39.5678,4685456.9033146,0
+BMY.US,D,20140822,000000,39.5283,39.7747,39.5116,39.7205,5969238.3771565,0
+BMY.US,D,20140825,000000,39.7747,40.2882,39.6486,40.1532,5302791.9421505,0
+BMY.US,D,20140826,000000,40.169,40.3207,40.0251,40.1857,3753428.0427395,0
+BMY.US,D,20140827,000000,40.3286,40.3286,39.6554,39.7747,6145974.0621999,0
+BMY.US,D,20140828,000000,39.7018,40.0921,39.7018,40.0024,4341439.7103519,0
+BMY.US,D,20140829,000000,40.1079,40.1137,39.8131,40.0921,5079577.7853457,0
+BMY.US,D,20140902,000000,40.0675,40.2015,39.6712,40.0349,5535902.6479648,0
+BMY.US,D,20140903,000000,40.1137,40.1768,39.8053,39.9965,6026159.2604828,0
+BMY.US,D,20140904,000000,40.1079,40.1137,39.8131,40.0073,6232523.7156889,0
+BMY.US,D,20140905,000000,40.0507,40.4765,39.8476,40.4627,7237873.6870032,0
+BMY.US,D,20140908,000000,40.3759,40.5662,40.3119,40.5218,4382722.3416915,0
+BMY.US,D,20140909,000000,40.5662,40.5662,39.8762,39.957,6311504.345638,0
+BMY.US,D,20140910,000000,40.0507,40.6026,39.8989,40.4321,7904944.1098747,0
+BMY.US,D,20140911,000000,40.3661,40.581,39.9088,40.1137,5193058.3492664,0
+BMY.US,D,20140912,000000,40.0823,40.2804,39.6781,39.7807,5080580.2243882,0
+BMY.US,D,20140915,000000,39.7284,39.8693,39.3775,39.5372,4941981.8659962,0
+BMY.US,D,20140916,000000,39.5618,40.5021,39.3381,40.4843,8849403.0116546,0
+BMY.US,D,20140917,000000,40.44,40.4765,40.0349,40.2714,6580255.412027,0
+BMY.US,D,20140918,000000,40.4075,40.7051,40.304,40.4627,6212846.2837139,0
+BMY.US,D,20140919,000000,40.713,40.9762,40.6706,40.7731,8948233.5580295,0
+BMY.US,D,20140922,000000,40.7643,41.0018,40.7219,40.8982,5918875.9614123,0
+BMY.US,D,20140923,000000,40.5582,40.8756,40.232,40.5938,5196734.2972939,0
+BMY.US,D,20140924,000000,40.647,41.2462,40.6302,41.1279,9417382.1322466,0
+BMY.US,D,20140925,000000,41.0935,41.1526,40.7406,40.8588,7598036.4391604,0
+BMY.US,D,20140926,000000,40.9831,41.0403,40.0823,40.4469,7212303.3745028,0
+BMY.US,D,20140929,000000,40.2104,41.2955,40.1315,40.9288,7986397.3551545,0
+BMY.US,D,20140930,000000,40.92,41.1279,40.4765,40.512,7664783.8631014,0
+BMY.US,D,20141001,000000,40.6627,40.6627,40.0566,40.2794,7647109.2799826,0
+BMY.US,D,20141002,000000,40.2794,40.573,39.8644,40.0221,7390793.3278705,0
+BMY.US,D,20141003,000000,40.2636,40.648,40.1749,40.5356,6897875.3817405,0
+BMY.US,D,20141006,000000,40.7071,40.8273,40.2872,40.7425,6661102.9325007,0
+BMY.US,D,20141007,000000,40.3838,40.4843,39.6574,39.6742,8749893.6882359,0
+BMY.US,D,20141008,000000,39.8082,40.0566,39.1557,40.0221,8741383.1025184,0
+BMY.US,D,20141009,000000,40.0044,40.3749,39.4367,39.4563,8262956.8940855,0
+BMY.US,D,20141010,000000,39.6742,40.6627,39.6742,40.0803,10572781.400247,0
+BMY.US,D,20141013,000000,40.0487,40.1916,39.0345,39.1311,6337117.271944,0
+BMY.US,D,20141014,000000,39.3381,39.6022,38.7477,38.9951,6231810.4417548,0
+BMY.US,D,20141015,000000,38.5339,39.1656,37.8972,39.0276,9374092.593593,0
+BMY.US,D,20141016,000000,38.9704,39.5766,38.7093,39.2356,9017714.3532057,0
+BMY.US,D,20141017,000000,39.5125,40.4765,39.3844,40.1916,11894422.19639,0
+BMY.US,D,20141020,000000,40.1601,40.3582,39.9038,40.303,7365209.8253827,0
+BMY.US,D,20141021,000000,40.6627,41.5409,40.4627,41.4118,8498371.7892373,0
+BMY.US,D,20141022,000000,41.4561,41.6977,41.187,41.3211,7812010.5024831,0
+BMY.US,D,20141023,000000,41.4483,42.1598,41.4483,41.8504,9397753.4017636,0
+BMY.US,D,20141024,000000,41.8958,43.3337,41.8336,42.7483,11327134.028215,0
+BMY.US,D,20141027,000000,42.7828,43.0419,42.3205,42.6704,9346883.6788114,0
+BMY.US,D,20141028,000000,42.8695,43.6028,42.8547,43.2056,12754334.293538,0
+BMY.US,D,20141029,000000,43.1474,43.1967,42.7404,43.17,8288525.1773571,0
+BMY.US,D,20141030,000000,44.4169,47.0563,44.3281,47.0139,35557008.985915,0
+BMY.US,D,20141031,000000,46.6473,46.9371,45.6883,46.3861,23834383.331593,0
+BMY.US,D,20141103,000000,46.4827,46.8454,45.7159,46.0726,14993075.92836,0
+BMY.US,D,20141104,000000,46.0116,46.5438,45.9091,46.1042,8498510.7914123,0
+BMY.US,D,20141105,000000,46.2077,46.5053,45.7406,46.0864,5807168.9434898,0
+BMY.US,D,20141106,000000,45.9525,46.8789,45.8509,46.5989,12056637.734532,0
+BMY.US,D,20141107,000000,46.4413,46.5517,46.2422,46.4896,5758362.946259,0
+BMY.US,D,20141110,000000,46.3624,46.8947,46.0116,46.8789,6218847.7279818,0
+BMY.US,D,20141111,000000,46.7764,47.1667,46.6404,46.8099,5169184.4720687,0
+BMY.US,D,20141112,000000,46.7764,46.8621,46.457,46.7182,4814469.1847085,0
+BMY.US,D,20141113,000000,46.4413,46.4896,45.778,46.0726,9447835.7839291,0
+BMY.US,D,20141114,000000,45.8677,46.2501,45.7159,46.1919,6291232.3496154,0
+BMY.US,D,20141117,000000,46.0204,46.6887,46.0116,46.5773,5901332.2635531,0
+BMY.US,D,20141118,000000,46.5438,47.0139,46.3624,46.7922,8404652.8702881,0
+BMY.US,D,20141119,000000,46.6956,46.8947,46.4068,46.8789,8222646.2633559,0
+BMY.US,D,20141120,000000,46.5685,46.8454,46.4659,46.7182,6565610.467553,0
+BMY.US,D,20141121,000000,47.4042,47.4288,46.7606,46.8701,7432246.414432,0
+BMY.US,D,20141124,000000,46.9656,47.0297,46.6315,46.9301,4090552.9599774,0
+BMY.US,D,20141125,000000,46.8877,46.9203,46.3043,46.6473,7244451.4322592,0
+BMY.US,D,20141126,000000,46.7843,46.9518,46.5191,46.9203,4700190.1192427,0
+BMY.US,D,20141128,000000,46.8621,47.6063,46.8621,47.072,4059723.9009611,0
+BMY.US,D,20141201,000000,47.1983,48.171,46.9105,47.072,8950243.5091866,0
+BMY.US,D,20141202,000000,47.1755,47.4377,46.9371,47.2209,5649458.2933523,0
+BMY.US,D,20141203,000000,47.2377,47.6329,46.9656,47.0563,5825855.0971808,0
+BMY.US,D,20141204,000000,47.078,47.3726,46.7104,46.9459,5553874.5131073,0
+BMY.US,D,20141205,000000,46.9982,48.514,46.8621,48.3464,14376011.791573,0
+BMY.US,D,20141208,000000,48.4657,48.7841,48.2666,48.3632,8402899.616578,0
+BMY.US,D,20141209,000000,47.7403,47.8339,47.1263,47.8063,5998500.8715152,0
+BMY.US,D,20141210,000000,47.9709,48.034,47.1835,47.2535,5294806.9267003,0
+BMY.US,D,20141211,000000,47.3185,48.2361,47.3185,47.5737,6973490.5356732,0
+BMY.US,D,20141212,000000,47.4288,47.7896,46.8227,46.8306,8174059.4228389,0
+BMY.US,D,20141215,000000,46.9105,47.0848,45.9219,46.6729,8711895.3637594,0
+BMY.US,D,20141216,000000,46.3201,46.9903,45.9701,45.9849,9537991.377051,0
+BMY.US,D,20141217,000000,46.1634,47.3342,45.9169,47.1835,8953216.3294242,0
+BMY.US,D,20141218,000000,47.7994,48.4578,47.486,48.4578,8751424.741389,0
+BMY.US,D,20141219,000000,48.5002,49.1349,48.306,48.8639,13768232.391303,0
+BMY.US,D,20141222,000000,48.5603,48.9437,48.2272,48.6707,6990413.28951,0
+BMY.US,D,20141223,000000,49.0246,49.2374,46.7922,47.1588,10641925.343437,0
+BMY.US,D,20141224,000000,47.1667,47.4288,47.1263,47.1499,2900526.9312037,0
+BMY.US,D,20141226,000000,47.3273,47.8261,47.2938,47.4929,3591241.9284149,0
+BMY.US,D,20141229,000000,47.3185,47.7472,47.3185,47.6782,4502585.8449005,0
+BMY.US,D,20141230,000000,47.6516,47.9019,47.4781,47.6329,4312361.8758169,0
+BMY.US,D,20141231,000000,47.5649,48.2371,47.2909,47.347,5425920.4745487,0
+BMY.US,D,20150102,000000,47.6694,48.0676,47.5649,47.7314,6099204.396101,0
+BMY.US,D,20150105,000000,47.6112,47.6427,46.5527,46.9853,7401337.2008769,0
+BMY.US,D,20150106,000000,47.2169,47.7236,46.6099,46.9055,7531434.105081,0
+BMY.US,D,20150107,000000,47.4436,47.7551,47.1805,47.5127,7827594.9799059,0
+BMY.US,D,20150108,000000,47.9896,48.9832,47.9896,48.7032,10479034.072094,0
+BMY.US,D,20150109,000000,48.8225,48.8629,48.1957,48.382,4867606.5708793,0
+BMY.US,D,20150112,000000,51.5181,51.6866,49.7134,49.8731,17670572.347968,0
+BMY.US,D,20150113,000000,50.1787,50.9642,49.9796,50.63,16000228.869491,0
+BMY.US,D,20150114,000000,49.7598,50.6508,49.5213,50.4931,6857506.9179893,0
+BMY.US,D,20150115,000000,50.5325,50.7729,49.3143,49.4335,11339834.971469,0
+BMY.US,D,20150116,000000,49.2384,50.0506,49.1261,49.9796,8536085.007063,0
+BMY.US,D,20150120,000000,50.1688,50.6134,49.7371,50.09,8900396.5175654,0
+BMY.US,D,20150121,000000,49.881,50.1471,49.5469,49.6898,6162589.3878688,0
+BMY.US,D,20150122,000000,49.881,50.1245,49.2236,49.8041,11529269.570537,0
+BMY.US,D,20150123,000000,49.5381,50.1156,49.5381,49.7864,4664485.8379598,0
+BMY.US,D,20150126,000000,49.5922,50.2536,49.4621,50.0989,6119129.3939935,0
+BMY.US,D,20150127,000000,49.6188,50.5236,48.927,49.7204,9684483.4355959,0
+BMY.US,D,20150128,000000,50.0683,50.4113,49.064,49.1921,7666364.6323608,0
+BMY.US,D,20150129,000000,49.0876,49.1783,48.3416,49.0403,7972429.1584957,0
+BMY.US,D,20150130,000000,48.7407,49.2009,48.2627,48.3416,10256682.337543,0
+BMY.US,D,20150202,000000,48.6944,48.721,47.5127,48.31,8639326.0823022,0
+BMY.US,D,20150203,000000,48.6086,48.7407,47.4781,48.0143,9113254.5050309,0
+BMY.US,D,20150204,000000,47.7314,47.9266,47.1302,47.5127,9052971.1895315,0
+BMY.US,D,20150205,000000,47.6516,48.3898,47.5471,48.31,4856916.5933971,0
+BMY.US,D,20150206,000000,48.1099,48.3514,47.6782,47.8595,5431525.2045802,0
+BMY.US,D,20150209,000000,47.5807,47.9266,47.0444,47.2031,4944163.2869897,0
+BMY.US,D,20150210,000000,47.4781,48.0538,47.4269,47.9896,6736500.9589484,0
+BMY.US,D,20150211,000000,47.8182,48.0941,47.2031,47.5727,5116924.7273674,0
+BMY.US,D,20150212,000000,47.8428,47.9345,47.5057,47.7088,5682299.3327546,0
+BMY.US,D,20150213,000000,47.8921,48.1671,47.693,48.1582,6437166.3702318,0
+BMY.US,D,20150217,000000,48.1887,48.4874,47.9483,48.2055,5584709.65981,0
+BMY.US,D,20150218,000000,48.1739,48.1739,47.1953,48.1335,8462510.2427199,0
+BMY.US,D,20150219,000000,47.8428,48.1168,47.2987,47.763,5297995.8598083,0
+BMY.US,D,20150220,000000,47.5807,48.5751,47.5471,48.5406,8303872.2350066,0
+BMY.US,D,20150223,000000,48.5101,49.3232,48.3987,49.1605,7185647.4245776,0
+BMY.US,D,20150224,000000,49.0502,49.329,48.6392,49.2896,5763387.3168447,0
+BMY.US,D,20150225,000000,49.2236,49.3143,48.6854,49.1034,6155037.6127739,0
+BMY.US,D,20150226,000000,49.0797,49.4188,48.7288,49.2966,4965306.8367951,0
+BMY.US,D,20150227,000000,49.1182,49.3676,48.8225,48.8629,4974885.8114923,0
+BMY.US,D,20150302,000000,49.0246,50.0989,48.9585,49.9698,8170151.1281101,0
+BMY.US,D,20150303,000000,49.9332,49.9332,49.2009,49.6652,5281446.4840764,0
+BMY.US,D,20150304,000000,49.5291,52.8664,49.0699,52.6732,21761137.483319,0
+BMY.US,D,20150305,000000,52.9294,53.8846,52.689,52.9768,15651102.078332,0
+BMY.US,D,20150306,000000,53.1069,53.1069,52.0326,52.2287,8139979.5392352,0
+BMY.US,D,20150309,000000,52.3371,53.3799,52.1922,53.2262,9241104.0383047,0
+BMY.US,D,20150310,000000,52.7609,53.3365,52.0927,52.5608,7951600.139159,0
+BMY.US,D,20150311,000000,53.0251,53.1798,52.482,52.618,6004186.7706999,0
+BMY.US,D,20150312,000000,52.7689,54.0441,52.7215,53.4587,9421005.3203245,0
+BMY.US,D,20150313,000000,53.2823,54.1083,53.235,53.6342,6512482.212912,0
+BMY.US,D,20150316,000000,53.8303,54.7025,53.8037,54.5676,7999225.1252102,0
+BMY.US,D,20150317,000000,54.2275,54.4157,53.9486,54.2354,6599881.0986668,0
+BMY.US,D,20150318,000000,53.9574,55.0948,53.5642,54.9184,8280736.9971034,0
+BMY.US,D,20150319,000000,54.8396,55.0889,54.6119,54.8001,5084711.7342882,0
+BMY.US,D,20150320,000000,55.3441,55.5058,54.331,54.3477,12489993.756013,0
+BMY.US,D,20150323,000000,54.3409,54.6365,53.9742,54.2058,5639263.4477049,0
+BMY.US,D,20150324,000000,53.5958,53.9486,52.5688,52.689,13131437.047977,0
+BMY.US,D,20150325,000000,52.6959,53.2606,51.8552,51.8966,8728319.9419182,0
+BMY.US,D,20150326,000000,51.7833,52.553,51.4541,52.139,7230730.8015178,0
+BMY.US,D,20150327,000000,52.2888,53.0251,52.139,52.343,6189202.7239885,0
+BMY.US,D,20150330,000000,52.5924,53.0339,52.3677,52.7481,5185448.7411498,0
+BMY.US,D,20150331,000000,52.5204,52.7303,51.7349,51.7349,9753967.2746154,0
+BMY.US,D,20150401,000000,51.7921,51.7921,50.7267,51.2756,10953639.242638,0
+BMY.US,D,20150402,000000,51.4037,51.5802,50.8706,51.0076,6229807.5928985,0
+BMY.US,D,20150406,000000,50.6153,51.2756,50.5483,50.8223,6428391.9847661,0
+BMY.US,D,20150407,000000,51.1455,51.5496,50.8075,50.8223,5352612.5537969,0
+BMY.US,D,20150408,000000,50.8863,51.5073,50.7355,51.2431,5180866.7424492,0
+BMY.US,D,20150409,000000,51.248,51.7113,50.7907,51.1929,5091712.5737555,0
+BMY.US,D,20150410,000000,51.1051,52.346,50.976,52.1509,6146013.6321621,0
+BMY.US,D,20150413,000000,51.8147,52.8388,51.5802,51.59,7704052.4848261,0
+BMY.US,D,20150414,000000,51.7517,51.9606,51.2756,51.6541,5558569.134008,0
+BMY.US,D,20150415,000000,51.9428,52.3016,51.1711,51.1711,8746914.7803119,0
+BMY.US,D,20150416,000000,51.0677,51.5003,50.7671,51.3712,5091445.7301642,0
+BMY.US,D,20150417,000000,53.3099,53.4509,52.2918,52.7185,17832630.620876,0
+BMY.US,D,20150420,000000,53.0251,53.4429,52.6298,53.1315,11605488.420047,0
+BMY.US,D,20150421,000000,54.1388,54.4759,53.3158,53.8964,8362910.6186182,0
+BMY.US,D,20150422,000000,53.8964,54.0265,53.5278,53.7287,6633905.1784776,0
+BMY.US,D,20150423,000000,53.4775,53.5672,52.9945,53.2448,5507129.1977544,0
+BMY.US,D,20150424,000000,53.0971,53.3375,52.5974,53.0823,6685674.8644162,0
+BMY.US,D,20150427,000000,53.2833,53.3739,52.2159,52.5668,9309323.6677625,0
+BMY.US,D,20150428,000000,52.3233,52.3233,51.1455,52.0651,10880416.549497,0
+BMY.US,D,20150429,000000,51.9428,52.4199,51.2914,51.864,6181838.6525605,0
+BMY.US,D,20150430,000000,51.8404,52.1617,51.1633,51.4117,8447932.2627974,0
+BMY.US,D,20150501,000000,51.8562,52.2238,51.7517,52.1617,5482090.5432076,0
+BMY.US,D,20150504,000000,52.2326,52.8644,52.209,52.6939,5758146.8333884,0
+BMY.US,D,20150505,000000,52.1932,52.7097,52.1932,52.4613,7523942.1922366,0
+BMY.US,D,20150506,000000,52.5588,52.5588,51.9734,52.1715,7993088.737225,0
+BMY.US,D,20150507,000000,52.0877,52.6397,52.0415,52.4791,5379476.4996773,0
+BMY.US,D,20150508,000000,52.9206,54.0175,52.9206,53.9919,6773365.9591228,0
+BMY.US,D,20150511,000000,54.0423,55.2042,54.0087,54.947,8941782.6395754,0
+BMY.US,D,20150512,000000,54.4926,54.5991,54.1122,54.4532,6232141.2060543,0
+BMY.US,D,20150513,000000,54.536,54.8642,54.0747,54.3705,5681993.9338155,0
+BMY.US,D,20150514,000000,53.9712,54.7597,53.5406,54.4147,8077915.5754364,0
+BMY.US,D,20150515,000000,54.5438,54.9627,54.1063,54.5676,8305952.1945584,0
+BMY.US,D,20150518,000000,54.5676,54.9627,54.5272,54.8554,5315210.8225968,0
+BMY.US,D,20150519,000000,54.8888,55.2515,54.7834,55.0751,4882003.9494358,0
+BMY.US,D,20150520,000000,55.1884,56.3573,55.0909,55.7305,9147963.4495722,0
+BMY.US,D,20150521,000000,55.6172,55.6685,55.2259,55.5738,4942619.0438492,0
+BMY.US,D,20150522,000000,55.4457,55.4457,55.0179,55.0968,5477747.9935091,0
+BMY.US,D,20150526,000000,54.872,55.0525,54.2256,54.4532,7060852.8953091,0
+BMY.US,D,20150527,000000,54.5734,55.3807,54.4059,55.1806,8195553.0146177,0
+BMY.US,D,20150528,000000,55.084,55.8498,55.0091,55.7798,5743861.0624176,0
+BMY.US,D,20150529,000000,55.8162,56.0183,50.9554,52.1124,35219988.573962,0
+BMY.US,D,20150601,000000,53.7505,54.3024,53.2528,53.6292,21887042.000758,0
+BMY.US,D,20150602,000000,53.6874,53.6874,52.6535,53.0823,12296739.13367,0
+BMY.US,D,20150603,000000,52.961,53.4291,52.7747,53.0034,7045086.801906,0
+BMY.US,D,20150604,000000,52.7185,53.8648,52.5826,53.0576,13273165.49184,0
+BMY.US,D,20150605,000000,52.888,53.4509,52.4613,53.4055,9541745.4503885,0
+BMY.US,D,20150608,000000,53.0497,53.2754,52.5588,52.6939,8602386.0006611,0
+BMY.US,D,20150609,000000,52.6456,52.7747,52.3549,52.4997,8843357.9389668,0
+BMY.US,D,20150610,000000,52.6939,53.1552,52.4791,52.8644,9987574.1268788,0
+BMY.US,D,20150611,000000,53.0665,53.2448,52.8742,53.1246,7570248.1795476,0
+BMY.US,D,20150612,000000,52.9945,53.1986,52.346,52.6624,7833217.9729968,0
+BMY.US,D,20150615,000000,52.3549,53.3897,51.8404,52.7747,7532247.8258423,0
+BMY.US,D,20150616,000000,52.8151,53.236,52.5323,53.2182,4152503.2869616,0
+BMY.US,D,20150617,000000,53.0182,53.646,52.8575,53.4863,7973911.5101568,0
+BMY.US,D,20150618,000000,53.5001,54.2256,53.5001,53.7435,6799900.155318,0
+BMY.US,D,20150619,000000,53.6371,54.4059,53.6371,53.8894,10452970.656987,0
+BMY.US,D,20150622,000000,54.3024,54.6375,53.9919,54.0974,5363585.6087011,0
+BMY.US,D,20150623,000000,54.2413,54.9697,54.1812,54.3172,6990840.442179,0
+BMY.US,D,20150624,000000,54.2856,54.3547,53.8165,53.8964,5088022.4211262,0
+BMY.US,D,20150625,000000,54.0511,54.5272,53.8412,53.921,6318813.6278875,0
+BMY.US,D,20150626,000000,54.0846,54.5991,54.0008,54.4838,21417644.846009,0
+BMY.US,D,20150629,000000,54.2413,54.4463,53.163,53.2182,5838964.9300441,0
+BMY.US,D,20150630,000000,53.7505,53.8165,53.1946,53.6785,7730197.0690858,0
+BMY.US,D,20150701,000000,53.9042,54.9292,53.8342,54.8948,9228095.6668829,0
+BMY.US,D,20150702,000000,55.0603,55.2269,54.6277,54.741,6415329.8387804,0
+BMY.US,D,20150706,000000,54.4887,55.3175,54.3585,54.7577,7268971.6188397,0
+BMY.US,D,20150707,000000,55.0751,55.4802,54.4266,55.3511,5894636.823025,0
+BMY.US,D,20150708,000000,55.0672,55.3915,54.7243,54.9549,7617085.8248123,0
+BMY.US,D,20150709,000000,55.5275,55.698,55.0751,55.0751,6106413.2315235,0
+BMY.US,D,20150710,000000,55.698,56.3731,55.488,56.1938,7548544.5625847,0
+BMY.US,D,20150713,000000,56.5022,56.6659,56.1858,56.5092,5637005.9306303,0
+BMY.US,D,20150714,000000,56.5092,57.0128,56.3377,56.8334,4371425.6247889,0
+BMY.US,D,20150715,000000,56.7447,57.1262,56.0479,56.2016,6432275.9287489,0
+BMY.US,D,20150716,000000,56.5279,56.7447,56.2647,56.2835,5102998.1298996,0
+BMY.US,D,20150717,000000,56.1858,56.2578,55.8862,56.2095,4342546.6546792,0
+BMY.US,D,20150720,000000,57.1458,57.2237,56.5594,56.7624,5865300.2618139,0
+BMY.US,D,20150721,000000,56.8758,56.9477,55.8636,55.8724,7528207.6312396,0
+BMY.US,D,20150722,000000,55.8034,56.4224,55.5423,56.2746,9597785.6484021,0
+BMY.US,D,20150723,000000,56.5092,56.5092,54.9549,55.3589,11028944.939174,0
+BMY.US,D,20150724,000000,55.1293,55.22,53.5268,53.5268,8464564.8369114,0
+BMY.US,D,20150727,000000,53.2991,53.2991,52.1567,52.1617,11387043.96561,0
+BMY.US,D,20150728,000000,52.2839,52.5017,52.0099,52.4535,11307533.706936,0
+BMY.US,D,20150729,000000,52.7215,52.825,52.1715,52.6407,6065443.1014239,0
+BMY.US,D,20150730,000000,52.3637,52.5914,51.7723,52.2918,5138131.1832666,0
+BMY.US,D,20150731,000000,52.5668,54.1752,52.4377,53.2508,9806232.0923889,0
+BMY.US,D,20150803,000000,53.4992,53.646,52.481,53.0073,5684735.4219662,0
+BMY.US,D,20150804,000000,53.1128,53.1768,52.4465,52.6002,4795318.3376152,0
+BMY.US,D,20150805,000000,52.8171,53.1217,52.7698,52.7787,4811094.5771624,0
+BMY.US,D,20150806,000000,52.8329,52.9482,51.3821,51.5457,5833910.1210258,0
+BMY.US,D,20150807,000000,51.5112,51.5861,50.4241,51.4403,9151547.0676879,0
+BMY.US,D,20150810,000000,51.8956,52.2021,51.7891,51.8295,7003571.8238652,0
+BMY.US,D,20150811,000000,51.4403,51.7409,50.5956,50.8321,6667770.9784396,0
+BMY.US,D,20150812,000000,50.5483,50.7829,49.7046,50.6143,8367180.1160789,0
+BMY.US,D,20150813,000000,50.6232,50.8548,50.1363,50.638,4544832.3599348,0
+BMY.US,D,20150814,000000,50.6616,51.3348,50.63,51.1741,7470885.9752191,0
+BMY.US,D,20150817,000000,50.8706,51.6038,50.7582,51.4895,4923147.5786005,0
+BMY.US,D,20150818,000000,51.5112,52.4209,51.4826,52.1499,9851965.8371695,0
+BMY.US,D,20150819,000000,51.3259,52.7047,51.2874,52.0198,6466363.9292679,0
+BMY.US,D,20150820,000000,51.5053,51.7487,50.8706,50.8706,6575084.9369653,0
+BMY.US,D,20150821,000000,50.5099,50.9682,49.4937,49.5429,9265324.9136325,0
+BMY.US,D,20150824,000000,47.0444,49.4385,42.0367,47.5787,18754490.001164,0
+BMY.US,D,20150825,000000,48.8275,49.1113,46.9518,46.9518,10041679.455202,0
+BMY.US,D,20150826,000000,48.1148,48.7703,46.8473,48.6983,12630836.441492,0
+BMY.US,D,20150827,000000,49.0866,49.3872,48.2509,49.338,9179776.6845716,0
+BMY.US,D,20150828,000000,48.8521,49.5243,48.4883,49.1705,6565712.943609,0
+BMY.US,D,20150831,000000,49.1921,49.4759,48.0902,48.2439,7001725.225629,0
+BMY.US,D,20150901,000000,47.5037,48.0981,47.0021,47.2131,10945244.322963,0
+BMY.US,D,20150902,000000,47.8152,48.446,47.4969,48.3582,8899088.6795838,0
+BMY.US,D,20150903,000000,49.0146,49.4601,47.5383,47.6605,10146334.902936,0
+BMY.US,D,20150904,000000,47.1154,47.4416,46.1614,46.4846,11450649.128706,0
+BMY.US,D,20150908,000000,47.3598,47.9295,45.6863,47.8547,14099718.081619,0
+BMY.US,D,20150909,000000,48.2361,48.2844,46.941,47.076,9777018.2995222,0
+BMY.US,D,20150910,000000,47.2948,47.9838,47.082,47.6605,9270135.2005766,0
+BMY.US,D,20150911,000000,47.4594,48.0902,47.4496,48.0418,11863359.776058,0
+BMY.US,D,20150914,000000,48.1858,48.5287,47.7156,48.0015,6114920.7733978,0
+BMY.US,D,20150915,000000,48.0902,48.8373,47.7314,48.7456,8863094.218578,0
+BMY.US,D,20150916,000000,48.8688,50.1117,48.7555,49.9806,11773496.391888,0
+BMY.US,D,20150917,000000,49.8179,51.2047,49.7125,50.4487,9117555.4555384,0
+BMY.US,D,20150918,000000,50.4419,52.4721,50.3275,52.1932,22990055.711869,0
+BMY.US,D,20150921,000000,52.2612,52.4721,50.4576,50.8794,12663746.474674,0
+BMY.US,D,20150922,000000,50.2664,51.0263,49.7687,50.3699,9316610.6284949,0
+BMY.US,D,20150923,000000,50.5778,50.8706,49.8663,50.0831,5875903.9970707,0
+BMY.US,D,20150924,000000,49.7046,50.3108,49.0403,50.1363,7864654.786048,0
+BMY.US,D,20150925,000000,50.563,50.6852,48.374,48.8688,11621506.137826,0
+BMY.US,D,20150928,000000,48.5111,48.6175,46.2659,46.6128,13571510.831501,0
+BMY.US,D,20150929,000000,46.9932,48.6106,46.5823,47.8201,12961940.636788,0
+BMY.US,D,20150930,000000,48.5239,48.6618,47.8447,48.3268,13811061.295012,0
+BMY.US,D,20151001,000000,48.378,49.405,48.1405,49.0236,13818534.944796,0
+BMY.US,D,20151002,000000,48.2301,51.5772,48.1316,50.8015,16571019.486629,0
+BMY.US,D,20151005,000000,51.1544,51.6108,50.0683,50.5887,9848491.7974107,0
+BMY.US,D,20151006,000000,50.4241,50.7198,47.6684,48.8836,12342092.398044,0
+BMY.US,D,20151007,000000,48.9556,50.1097,48.2143,49.4316,10098350.743382,0
+BMY.US,D,20151008,000000,49.1447,49.6918,48.653,49.3971,7678663.788306,0
+BMY.US,D,20151009,000000,48.8836,50.2309,48.8353,50.1551,11625856.804439,0
+BMY.US,D,20151012,000000,49.7243,51.3515,49.5115,51.1919,7212458.6105083,0
+BMY.US,D,20151013,000000,51.0716,51.6985,50.7198,50.8912,8893947.6283402,0
+BMY.US,D,20151014,000000,50.9967,51.6344,50.5404,50.6784,5459983.1097074,0
+BMY.US,D,20151015,000000,50.6538,52.0217,50.3354,51.935,5685900.1993153,0
+BMY.US,D,20151016,000000,52.281,52.824,52.0503,52.6456,7250908.4383997,0
+BMY.US,D,20151019,000000,52.6456,53.4607,52.4515,53.1295,7378561.1364768,0
+BMY.US,D,20151020,000000,53.0073,53.0547,51.4954,52.1577,7307013.571736,0
+BMY.US,D,20151021,000000,52.4425,52.4682,50.2033,51.0302,9917034.0742527,0
+BMY.US,D,20151022,000000,51.323,51.7576,50.361,51.5772,9686986.489359,0
+BMY.US,D,20151023,000000,51.9064,53.512,51.8217,53.1936,9899638.5100982,0
+BMY.US,D,20151026,000000,52.8516,53.6923,52.5303,52.6939,8181997.7660261,0
+BMY.US,D,20151027,000000,53.4706,54.6809,53.0221,54.534,11117374.673175,0
+BMY.US,D,20151028,000000,54.5419,55.6507,53.9791,55.1776,7896829.2237792,0
+BMY.US,D,20151029,000000,55.1017,55.902,54.6809,54.9509,5598436.3782379,0
+BMY.US,D,20151030,000000,54.9726,55.1864,53.8392,53.8392,7910795.3912091,0
+BMY.US,D,20151102,000000,54.3349,54.6119,53.5306,53.6755,9197200.6579297,0
+BMY.US,D,20151103,000000,53.6923,54.0994,53.1423,53.9446,6749447.4388908,0
+BMY.US,D,20151104,000000,53.8323,53.9919,53.0705,53.5682,6420841.2242857,0
+BMY.US,D,20151105,000000,53.7091,53.8776,53.2262,53.512,4799763.3633696,0
+BMY.US,D,20151106,000000,53.4528,53.5366,52.3598,53.4301,6742184.8289043,0
+BMY.US,D,20151109,000000,53.1295,53.4223,52.687,53.0547,4884402.4979142,0
+BMY.US,D,20151110,000000,53.0871,53.5435,52.8171,53.1039,4929120.6136648,0
+BMY.US,D,20151111,000000,53.3819,53.3819,52.4101,52.4425,4887469.6772924,0
+BMY.US,D,20151112,000000,52.3194,52.8102,51.9932,52.0217,4945534.0310651,0
+BMY.US,D,20151113,000000,52.0355,52.6801,51.8976,52.3687,7642528.2958964,0
+BMY.US,D,20151116,000000,52.3687,53.169,52.0119,53.0793,5708683.3660163,0
+BMY.US,D,20151117,000000,53.0073,54.3753,52.7945,53.6598,6075191.5167284,0
+BMY.US,D,20151118,000000,53.8776,55.2771,53.849,55.1934,7557883.0736654,0
+BMY.US,D,20151119,000000,55.0397,55.4141,54.4729,54.6473,4912294.2481975,0
+BMY.US,D,20151120,000000,54.9953,56.3259,54.8278,55.3629,7413705.3506024,0
+BMY.US,D,20151123,000000,55.3629,55.8872,55.0317,55.5048,6866392.9110406,0
+BMY.US,D,20151124,000000,55.2092,55.4704,54.8908,55.3629,7377079.7994302,0
+BMY.US,D,20151125,000000,55.3629,55.8794,55.1776,55.5768,4540806.3699339,0
+BMY.US,D,20151127,000000,55.5768,55.8734,55.3569,55.3905,1696570.2465045,0
+BMY.US,D,20151130,000000,55.3905,55.5048,54.5724,54.7035,7555190.2870065,0
+BMY.US,D,20151201,000000,55.1362,55.8134,54.6375,55.7256,6773953.4208693,0
+BMY.US,D,20151202,000000,56.0173,56.9083,55.2318,55.3303,7257328.9184212,0
+BMY.US,D,20151203,000000,55.1776,55.5423,53.9919,54.2442,8335102.0667171,0
+BMY.US,D,20151204,000000,54.5971,56.5811,54.5724,56.4194,8299226.3155978,0
+BMY.US,D,20151207,000000,56.3259,56.6964,55.902,56.1967,5960045.9705517,0
+BMY.US,D,20151208,000000,55.8212,57.0217,55.7966,56.6551,6388421.2498659,0
+BMY.US,D,20151209,000000,56.4096,56.6471,55.7345,55.9691,5898059.1174485,0
+BMY.US,D,20151210,000000,55.9691,56.6717,55.6507,56.2795,4635249.7235759,0
+BMY.US,D,20151211,000000,55.5847,55.8872,55.08,55.2022,5128909.3528437,0
+BMY.US,D,20151214,000000,55.4211,56.0755,54.9726,56.0331,7308309.2343447,0
+BMY.US,D,20151215,000000,56.5713,57.5371,56.5713,57.3243,10106169.362069,0
+BMY.US,D,20151216,000000,57.4316,57.8288,56.3859,57.7254,7634195.2677016,0
+BMY.US,D,20151217,000000,57.7864,57.8565,56.5002,56.5584,8658878.7167041,0
+BMY.US,D,20151218,000000,56.173,56.4736,55.2092,55.217,12088402.26804,0
+BMY.US,D,20151221,000000,55.699,56.042,54.9509,55.5423,5051613.9974389,0
+BMY.US,D,20151222,000000,55.7591,55.8734,54.9874,55.766,4067774.8663485,0
+BMY.US,D,20151223,000000,55.9601,56.4096,55.7079,56.3199,4959621.9522248,0
+BMY.US,D,20151224,000000,56.1474,56.5348,55.8734,56.3051,2043534.8943444,0
+BMY.US,D,20151228,000000,56.1316,56.4736,56.0262,56.4658,3679718.3346791,0
+BMY.US,D,20151229,000000,56.727,57.2582,56.6127,56.9329,4945617.2294471,0
+BMY.US,D,20151230,000000,57.0483,57.483,56.9251,57.063,4198023.9627149,0
+BMY.US,D,20151231,000000,56.7339,57.2345,56.4628,56.4628,4881155.7317845,0
+BMY.US,D,20160104,000000,55.3629,55.7443,54.4857,55.0199,8632328.2866782,0
+BMY.US,D,20160105,000000,55.4073,56.5565,55.3383,56.1031,9518089.7152902,0
+BMY.US,D,20160106,000000,55.3807,56.0371,54.8711,55.1155,8151125.0785899,0
+BMY.US,D,20160107,000000,54.0521,54.74,53.3129,53.5918,10261651.918949,0
+BMY.US,D,20160108,000000,53.848,54.0008,52.1223,52.2268,11055356.367025,0
+BMY.US,D,20160111,000000,52.2958,52.5244,50.8745,51.6945,12594184.510345,0
+BMY.US,D,20160112,000000,51.9172,52.3598,50.9878,52.071,9480627.107225,0
+BMY.US,D,20160113,000000,52.2031,52.9265,50.226,50.299,11789837.771665,0
+BMY.US,D,20160114,000000,50.3324,52.4544,49.9816,52.1321,11353971.59412,0
+BMY.US,D,20160115,000000,50.638,51.6462,50.1294,51.5309,13681636.065551,0
+BMY.US,D,20160119,000000,52.21,52.8852,51.3545,51.8857,10310596.918355,0
+BMY.US,D,20160120,000000,51.0874,53.0103,50.7277,52.1637,10594041.63071,0
+BMY.US,D,20160121,000000,52.482,52.5076,51.3002,51.8177,6902021.0962424,0
+BMY.US,D,20160122,000000,52.9108,53.1906,52.2454,52.8634,8094243.7652258,0
+BMY.US,D,20160125,000000,52.7215,52.8802,51.4156,51.6462,9693861.5166387,0
+BMY.US,D,20160126,000000,51.7359,51.7537,50.8243,51.4579,6738847.7620915,0
+BMY.US,D,20160127,000000,51.663,51.6699,50.2013,50.6518,9180996.2510991,0
+BMY.US,D,20160128,000000,52.6732,52.7393,49.2463,50.2013,20712277.802022,0
+BMY.US,D,20160129,000000,50.6044,51.4156,50.2013,51.0224,12352239.556815,0
+BMY.US,D,20160201,000000,50.7849,51.1869,49.2877,49.9244,12408864.172732,0
+BMY.US,D,20160202,000000,49.2749,49.4967,47.9847,48.3208,12079710.066342,0
+BMY.US,D,20160203,000000,48.5938,49.3971,47.5589,49.3468,13588539.105238,0
+BMY.US,D,20160204,000000,48.9388,49.8653,48.5849,49.0038,9730704.1952959,0
+BMY.US,D,20160205,000000,49.0452,49.2995,48.4204,48.9447,8685771.071788,0
+BMY.US,D,20160208,000000,48.4608,50.2082,48.239,49.8406,12982070.586792,0
+BMY.US,D,20160209,000000,49.4691,50.8745,49.2749,50.085,7786637.0251792,0
+BMY.US,D,20160210,000000,50.2772,51.2362,50.0052,50.1383,7228463.1382991,0
+BMY.US,D,20160211,000000,49.1517,49.4543,48.38,48.856,8080054.3826244,0
+BMY.US,D,20160212,000000,49.4148,49.5863,48.5593,49.4148,7284867.5828879,0
+BMY.US,D,20160216,000000,51.4836,51.4836,50.358,51.0401,9511906.6550418,0
+BMY.US,D,20160217,000000,51.6226,52.549,50.8567,52.4682,8492913.1636816,0
+BMY.US,D,20160218,000000,52.4909,52.549,51.6364,51.9724,7722344.9681239,0
+BMY.US,D,20160219,000000,51.6462,52.9748,51.6364,52.3687,7155122.749886,0
+BMY.US,D,20160222,000000,52.4515,52.8802,51.9804,52.2878,7092382.038272,0
+BMY.US,D,20160223,000000,51.941,52,50.907,50.9504,7667439.1090268,0
+BMY.US,D,20160224,000000,50.7601,51.1869,49.9352,51.0795,5879299.9115196,0
+BMY.US,D,20160225,000000,51.4087,51.7625,51.1367,51.7359,5482640.4642208,0
+BMY.US,D,20160226,000000,52,52.1893,51.0874,51.0943,6510624.4539171,0
+BMY.US,D,20160229,000000,51.1031,51.4905,50.8243,50.8341,9017953.8022079,0
+BMY.US,D,20160301,000000,51.1455,52.7303,50.8243,52.7127,6339673.0856568,0
+BMY.US,D,20160302,000000,52.6821,53.4281,52.2958,53.2714,7492945.7218419,0
+BMY.US,D,20160303,000000,52.9354,53.5504,52.2356,53.3533,9987038.4104675,0
+BMY.US,D,20160304,000000,53.3533,53.5918,52.6732,53.1177,8664395.1752814,0
+BMY.US,D,20160307,000000,52.9423,54.6927,52.9018,54.5754,8503353.5460176,0
+BMY.US,D,20160308,000000,54.265,54.468,53.9525,54.3881,7911473.1536387,0
+BMY.US,D,20160309,000000,54.7163,54.7351,53.3129,53.7968,6617005.7607723,0
+BMY.US,D,20160310,000000,54.3152,54.3881,52.9265,53.305,7300066.5068327,0
+BMY.US,D,20160311,000000,53.5001,53.8382,52.9748,53.3198,8658991.3389042,0
+BMY.US,D,20160314,000000,53.0891,53.1079,52.5412,52.6308,6970823.1143748,0
+BMY.US,D,20160315,000000,52.5076,52.7619,51.9754,52.272,6578764.9434506,0
+BMY.US,D,20160316,000000,52.0267,52.7964,51.0657,51.4156,10557898.021385,0
+BMY.US,D,20160317,000000,51.317,51.3909,50.0545,50.4547,11743336.978386,0
+BMY.US,D,20160318,000000,50.5157,51.5713,50.0712,51.5713,21128988.059401,0
+BMY.US,D,20160321,000000,51.3259,51.6098,50.9967,51.4669,4873854.5664502,0
+BMY.US,D,20160322,000000,51.3663,51.9172,51.2027,51.5476,7012623.1990662,0
+BMY.US,D,20160323,000000,51.7783,51.7783,51.0983,51.1721,4445201.2827862,0
+BMY.US,D,20160324,000000,51.0401,51.3545,50.6695,51.317,6508262.4315577,0
+BMY.US,D,20160328,000000,51.3663,51.8315,51.0726,51.522,5725130.2656922,0
+BMY.US,D,20160329,000000,51.2588,52.9018,51.1633,52.689,7480504.5198784,0
+BMY.US,D,20160330,000000,52.8132,52.9768,52.1853,52.3835,5436661.1827517,0
+BMY.US,D,20160331,000000,52.5155,52.8802,52.2692,52.7481,7038131.6200874,0
+BMY.US,D,20160401,000000,52.5658,53.8293,52.4317,53.5967,7029420.1407156,0
+BMY.US,D,20160404,000000,53.6785,54.7637,53.4824,54.471,6927764.9078079,0
+BMY.US,D,20160405,000000,54.3557,55.1588,54.1684,54.3004,5239251.7143773,0
+BMY.US,D,20160406,000000,54.3004,55.4378,54.3004,54.944,6923010.4246568,0
+BMY.US,D,20160407,000000,54.54,55.0179,54.1644,54.7262,7622557.6403554,0
+BMY.US,D,20160408,000000,55.1826,55.2663,54.2018,54.5547,5333840.1578806,0
+BMY.US,D,20160411,000000,54.6621,54.9016,54.3093,54.4798,4294055.1879172,0
+BMY.US,D,20160412,000000,54.464,55.562,54.3803,55.1904,5321567.3819102,0
+BMY.US,D,20160413,000000,55.3215,55.8705,54.8406,55.7906,6834669.9767242,0
+BMY.US,D,20160414,000000,55.8705,56.4047,55.7532,56.04,4153816.1980153,0
+BMY.US,D,20160415,000000,56.0992,56.3958,55.7906,56.1898,3932510.530926,0
+BMY.US,D,20160418,000000,56.2135,56.9329,55.8094,56.859,4052523.182454,0
+BMY.US,D,20160419,000000,56.8492,57.5835,56.3071,56.8995,4868384.780136,0
+BMY.US,D,20160420,000000,57.1212,57.4287,56.4874,57.1646,8379206.3407462,0
+BMY.US,D,20160421,000000,56.9921,58.0003,56.8758,57.9303,6564412.2079282,0
+BMY.US,D,20160422,000000,58.0092,58.6824,58.0092,58.3611,7028900.6581349,0
+BMY.US,D,20160425,000000,58.3029,58.4843,57.8308,58.3197,5124312.1349269,0
+BMY.US,D,20160426,000000,58.3295,58.6824,57.9008,58.5099,5575160.1089309,0
+BMY.US,D,20160427,000000,58.5099,58.6262,56.657,57.9925,9168692.0220817,0
+BMY.US,D,20160428,000000,59.2689,60.3254,57.3873,59.667,16640548.983297,0
+BMY.US,D,20160429,000000,59.5004,60.0218,58.9297,59.598,11509335.441115,0
+BMY.US,D,20160502,000000,59.6079,59.731,59.0303,59.4196,9372358.6175569,0
+BMY.US,D,20160503,000000,59.4098,59.4748,58.4202,58.7346,6974244.3941839,0
+BMY.US,D,20160504,000000,58.1472,58.5819,57.9087,58.4429,8277910.2813418,0
+BMY.US,D,20160505,000000,58.2635,58.783,57.8308,58.7494,7704554.7189618,0
+BMY.US,D,20160506,000000,58.6262,59.0392,57.6988,58.8056,5776202.9115275,0
+BMY.US,D,20160509,000000,58.9071,59.4374,58.8647,58.9071,6398747.9953873,0
+BMY.US,D,20160510,000000,59.2441,59.2441,58.503,59.0648,6973144.5521575,0
+BMY.US,D,20160511,000000,58.8893,59.057,58.2911,58.4666,6486830.7312581,0
+BMY.US,D,20160512,000000,58.6607,58.9465,58.2861,58.8578,5961662.2513156,0
+BMY.US,D,20160513,000000,58.8499,59.3684,58.6262,58.776,4765681.4505371,0
+BMY.US,D,20160516,000000,58.9731,60.2869,58.642,60.1371,6087355.7289563,0
+BMY.US,D,20160517,000000,59.6414,60.2525,58.5444,58.7977,13047583.224989,0
+BMY.US,D,20160518,000000,58.5533,59.2856,58.3295,58.6992,6141274.3682271,0
+BMY.US,D,20160519,000000,58.3197,58.6262,57.4376,58.0714,6563436.1488605,0
+BMY.US,D,20160520,000000,58.2557,58.7573,58.0605,58.436,6254200.952677,0
+BMY.US,D,20160523,000000,58.5691,58.6262,57.478,58.1304,7151760.3177129,0
+BMY.US,D,20160524,000000,58.5739,58.9889,58.4843,58.8145,4690913.4996413,0
+BMY.US,D,20160525,000000,58.8736,59.0974,58.2419,58.371,7036414.8924964,0
+BMY.US,D,20160526,000000,58.2457,58.6115,58.0348,58.4034,4838184.7820574,0
+BMY.US,D,20160527,000000,58.5739,59.0708,58.3858,58.8815,4397269.8831815,0
+BMY.US,D,20160531,000000,58.9239,59.3516,58.5739,59.2047,8674015.7491696,0
+BMY.US,D,20160601,000000,59.2127,59.5429,58.9554,59.3437,4512351.50865,0
+BMY.US,D,20160602,000000,59.3842,60.2781,59.2767,60.2781,5584071.4673426,0
+BMY.US,D,20160603,000000,60.078,60.5826,59.7182,60.1864,6102361.8761622,0
+BMY.US,D,20160606,000000,60.623,62.0294,60.6151,61.3426,11626124.662645,0
+BMY.US,D,20160607,000000,61.3002,61.6402,60.8438,61.0282,6100219.0105166,0
+BMY.US,D,20160608,000000,61.0705,61.0951,60.5077,60.6151,6906403.2159031,0
+BMY.US,D,20160609,000000,60.5826,60.8625,59.9794,60.0534,6895128.8205176,0
+BMY.US,D,20160610,000000,59.8631,60.2613,59.598,59.9883,6063692.891557,0
+BMY.US,D,20160613,000000,60.0041,60.419,59.4502,59.6335,5724503.2339835,0
+BMY.US,D,20160614,000000,59.6335,60.4022,59.5823,60.3598,5681097.0146722,0
+BMY.US,D,20160615,000000,60.4811,60.9059,59.8563,59.9233,6527692.2976153,0
+BMY.US,D,20160616,000000,59.741,59.8799,58.436,59.2285,13039948.251512,0
+BMY.US,D,20160617,000000,59.4502,59.4502,57.9057,58.3512,18175244.602102,0
+BMY.US,D,20160620,000000,58.8983,59.2441,58.5907,58.5907,6249155.2751885,0
+BMY.US,D,20160621,000000,58.7573,59.0392,58.099,58.8322,7812285.4629897,0
+BMY.US,D,20160622,000000,58.8322,60.6398,58.8056,59.7064,9802209.1462313,0
+BMY.US,D,20160623,000000,60.1637,60.2012,59.5753,59.9794,6807208.4229532,0
+BMY.US,D,20160624,000000,58.4202,59.3289,58.2369,58.3029,8970247.6470035,0
+BMY.US,D,20160627,000000,58.1236,58.7346,57.8762,58.0644,9052049.9196422,0
+BMY.US,D,20160628,000000,58.5819,59.5172,58.3512,59.459,8557028.6778287,0
+BMY.US,D,20160629,000000,59.8641,60.7364,59.733,60.5964,7878301.349937,0
+BMY.US,D,20160630,000000,60.6812,61.2193,60.356,61.0528,6943414.3205533,0
+BMY.US,D,20160701,000000,61.1434,61.5623,60.8763,61.2439,3762012.6953094,0
+BMY.US,D,20160705,000000,61.2193,61.585,60.8389,61.2439,5023241.3199226,0
+BMY.US,D,20160706,000000,61.4361,61.4775,60.487,61.311,7846494.2026242,0
+BMY.US,D,20160707,000000,61.3021,61.5525,61.1207,61.4923,4886727.9941546,0
+BMY.US,D,20160708,000000,61.6698,62.8544,61.4273,62.4917,6539156.4258966,0
+BMY.US,D,20160711,000000,62.5065,62.954,62.2828,62.5784,6354227.7294477,0
+BMY.US,D,20160712,000000,62.6564,63.5434,62.6564,63.2526,7149614.408224,0
+BMY.US,D,20160713,000000,63.6586,63.8272,63.1679,63.569,5598313.6098937,0
+BMY.US,D,20160714,000000,63.7425,63.8518,63.3294,63.7277,5242774.455628,0
+BMY.US,D,20160715,000000,64.0086,64.0174,62.3212,63.088,9063577.9686315,0
+BMY.US,D,20160718,000000,63.3118,63.3847,62.7726,63.0515,4570719.232133,0
+BMY.US,D,20160719,000000,63.0072,63.2467,62.6159,62.6474,4449175.5274519,0
+BMY.US,D,20160720,000000,62.8455,63.1215,62.7046,62.8544,4758238.2391847,0
+BMY.US,D,20160721,000000,62.7647,63.1521,62.3804,62.6711,4120569.3128468,0
+BMY.US,D,20160722,000000,62.6711,63.0693,62.2562,62.8209,6350404.66233,0
+BMY.US,D,20160725,000000,62.8377,62.881,62.3134,62.7214,4805447.2333255,0
+BMY.US,D,20160726,000000,62.9037,62.9796,62.1625,62.3084,4609500.8389382,0
+BMY.US,D,20160727,000000,62.4237,63.7503,62.263,63.4783,6666715.7794475,0
+BMY.US,D,20160728,000000,62.5972,63.4862,61.8393,61.9742,8929604.2227457,0
+BMY.US,D,20160729,000000,61.9023,62.3892,61.6076,62.0995,5856034.8029711,0
+BMY.US,D,20160801,000000,62.3656,63.3384,62.1675,63.2457,6119703.6657526,0
+BMY.US,D,20160802,000000,63.1057,63.1441,62.0166,62.3006,5396510.8610999,0
+BMY.US,D,20160803,000000,62.1971,62.3084,61.6382,62.0906,5239921.3598915,0
+BMY.US,D,20160804,000000,62.2246,62.7726,61.9023,62.5223,4186182.3978711,0
+BMY.US,D,20160805,000000,51.4669,53.7633,51.0993,52.5283,103804750.36536,0
+BMY.US,D,20160808,000000,52.7097,52.8348,49.8071,50.0555,72376268.313159,0
+BMY.US,D,20160809,000000,50.3442,51.6708,50.2802,51.1416,30108827.871089,0
+BMY.US,D,20160810,000000,51.2756,51.324,50.2201,50.287,17391639.625919,0
+BMY.US,D,20160811,000000,50.3886,50.7454,50.0131,50.6124,17554044.896958,0
+BMY.US,D,20160812,000000,50.8262,50.8834,50.3108,50.3275,11291710.795125,0
+BMY.US,D,20160815,000000,50.4201,50.5167,49.8149,49.8317,14623979.496274,0
+BMY.US,D,20160816,000000,49.8229,50.1313,49.2246,49.3182,15986823.783832,0
+BMY.US,D,20160817,000000,49.3902,49.407,48.2035,48.3948,25299671.20746,0
+BMY.US,D,20160818,000000,48.3701,49.3676,48.3622,48.7112,17693157.664858,0
+BMY.US,D,20160819,000000,48.7614,49.266,48.5859,49.2167,14209242.663934,0
+BMY.US,D,20160822,000000,49.5133,49.541,48.9832,49.1911,13403126.437713,0
+BMY.US,D,20160823,000000,49.399,49.8387,49.2246,49.6898,12747793.0744,0
+BMY.US,D,20160824,000000,49.6386,49.8071,48.4795,48.6362,15886410.43897,0
+BMY.US,D,20160825,000000,48.6362,49.3182,48.443,48.7762,10975794.363016,0
+BMY.US,D,20160826,000000,48.7762,49.3094,48.5948,48.7841,9447019.0193246,0
+BMY.US,D,20160829,000000,48.8846,49.0925,48.5277,48.7762,7917039.3283224,0
+BMY.US,D,20160830,000000,48.9496,48.9496,47.4486,47.5127,20234121.481024,0
+BMY.US,D,20160831,000000,47.6201,47.7374,47.2495,47.6368,15098336.086286,0
+BMY.US,D,20160901,000000,47.8152,47.828,46.8927,47.1154,15504117.931795,0
+BMY.US,D,20160902,000000,47.2583,47.2583,45.7474,46.7764,40952315.499703,0
+BMY.US,D,20160906,000000,47.0592,47.42,46.5861,47.282,14095695.135461,0
+BMY.US,D,20160907,000000,47.3332,47.691,46.8335,46.9558,14113145.488794,0
+BMY.US,D,20160908,000000,47.008,47.5175,46.7172,47.1578,13935619.419121,0
+BMY.US,D,20160909,000000,46.9834,47.3234,46.1998,46.1998,14866978.634182,0
+BMY.US,D,20160912,000000,45.9051,46.8493,45.6725,46.7498,11996604.014179,0
+BMY.US,D,20160913,000000,46.5517,46.5931,45.7287,46.1555,11396118.676942,0
+BMY.US,D,20160914,000000,46.3624,46.5566,45.7474,45.846,10812596.678119,0
+BMY.US,D,20160915,000000,45.9435,46.7676,45.8805,46.461,11851038.298596,0
+BMY.US,D,20160916,000000,46.669,46.8247,46.0944,46.1555,14555762.91066,0
+BMY.US,D,20160919,000000,46.4422,46.461,45.6725,45.7218,12666754.806416,0
+BMY.US,D,20160920,000000,45.9435,46.7172,45.7878,46.12,11974284.526267,0
+BMY.US,D,20160921,000000,46.3723,46.5861,45.8726,46.4256,14034032.958971,0
+BMY.US,D,20160922,000000,46.5093,47.0238,46.3792,46.8335,12781136.347939,0
+BMY.US,D,20160923,000000,46.732,47.2731,46.7005,46.8848,10319257.667006,0
+BMY.US,D,20160926,000000,46.7005,46.741,45.9859,46.053,10356722.3043,0
+BMY.US,D,20160927,000000,46.2185,46.393,46.0688,46.2727,10360960.348714,0
+BMY.US,D,20160928,000000,46.326,46.326,45.5977,45.7287,16572637.796621,0
+BMY.US,D,20160929,000000,45.8726,45.8805,44.6259,44.7135,20748279.365329,0
+BMY.US,D,20160930,000000,44.7678,45.1324,44.7412,44.7579,14922110.752294,0
+BMY.US,D,20161003,000000,44.7766,45.4054,44.4572,45.3729,11679593.82773,0
+BMY.US,D,20161004,000000,45.57,46.3348,45.4892,45.8292,16938804.022275,0
+BMY.US,D,20161005,000000,45.8883,46.1416,45.5464,45.7958,13111760.630616,0
+BMY.US,D,20161006,000000,45.6115,46.2757,45.5375,46.0145,13105038.810113,0
+BMY.US,D,20161007,000000,46.1584,46.7232,46.0244,46.3299,15190193.187783,0
+BMY.US,D,20161010,000000,42.4536,42.8784,41.4079,41.6345,78042777.201765,0
+BMY.US,D,20161011,000000,41.5172,41.9864,41.3743,41.4167,29345879.429793,0
+BMY.US,D,20161012,000000,41.6405,42.6034,41.5744,41.8021,21695360.030759,0
+BMY.US,D,20161013,000000,41.4818,42.2022,41.0569,41.9953,18060393.294106,0
+BMY.US,D,20161014,000000,42.0849,42.3363,41.5872,41.6,16562549.485487,0
+BMY.US,D,20161017,000000,41.533,41.6158,41.0403,41.2394,13848238.796426,0
+BMY.US,D,20161018,000000,41.3576,42.0849,41.2394,41.8346,10496288.604844,0
+BMY.US,D,20161019,000000,41.7509,41.943,41.6257,41.6858,9135497.8968628,0
+BMY.US,D,20161020,000000,41.6345,42.1934,41.5912,42.0948,11136647.273998,0
+BMY.US,D,20161021,000000,41.8838,42.1697,41.6927,41.811,10235371.376358,0
+BMY.US,D,20161024,000000,41.8838,41.9322,40.9899,41.1506,14485079.7974,0
+BMY.US,D,20161025,000000,41.1417,41.8996,40.9811,41.4167,12215476.635901,0
+BMY.US,D,20161026,000000,41.4413,41.5912,41.0156,41.1999,9957602.4170437,0
+BMY.US,D,20161027,000000,43.8166,44.4425,42.3441,43.4303,38155472.015624,0
+BMY.US,D,20161028,000000,43.5574,43.6471,42.3441,42.6261,15799359.56596,0
+BMY.US,D,20161031,000000,42.6704,43.1454,42.3363,42.5531,13550214.07492,0
+BMY.US,D,20161101,000000,42.5698,42.9276,42.1076,42.4614,10455592.420637,0
+BMY.US,D,20161102,000000,42.5698,42.6103,42.2358,42.2683,9804568.1247474,0
+BMY.US,D,20161103,000000,42.219,42.5314,41.875,41.9687,17833174.454203,0
+BMY.US,D,20161104,000000,42.2111,43.0055,42.1776,42.6359,15334118.271856,0
+BMY.US,D,20161107,000000,43.2144,44.3824,43.1248,43.9823,15343104.711735,0
+BMY.US,D,20161108,000000,43.7063,44.5825,43.4796,44.4356,12062176.514627,0
+BMY.US,D,20161109,000000,46.1791,47.8941,45.8883,47.0592,34310863.619203,0
+BMY.US,D,20161110,000000,47.6417,48.102,46.9912,47.3598,21221396.096525,0
+BMY.US,D,20161111,000000,47.0682,47.417,46.7074,47.1164,14877954.732929,0
+BMY.US,D,20161114,000000,47.3598,47.5165,46.8237,47.2751,8655826.7565421,0
+BMY.US,D,20161115,000000,47.417,47.4643,46.6059,47.3845,11141641.206151,0
+BMY.US,D,20161116,000000,47.3924,47.4082,46.7438,46.9735,10690268.676494,0
+BMY.US,D,20161117,000000,47.4338,47.7236,46.8562,47.3776,8158673.8098416,0
+BMY.US,D,20161118,000000,47.2919,47.5087,47.0149,47.4426,8410528.5023685,0
+BMY.US,D,20161121,000000,47.4002,47.5117,47.142,47.417,13524011.657638,0
+BMY.US,D,20161122,000000,47.3598,47.5599,47.0238,47.2682,12382557.250165,0
+BMY.US,D,20161123,000000,46.8473,47.4604,46.6227,47.4338,12154574.405608,0
+BMY.US,D,20161125,000000,47.5165,47.758,47.4002,47.624,7451808.1803637,0
+BMY.US,D,20161128,000000,47.5777,47.6102,47.0149,47.2337,10395988.896796,0
+BMY.US,D,20161129,000000,47.3254,47.5511,46.9213,47.1066,11747204.688538,0
+BMY.US,D,20161130,000000,47.0514,47.3845,46.8099,47.1755,19643458.625944,0
+BMY.US,D,20161201,000000,46.7576,47.0326,46.3388,46.6404,15210499.680695,0
+BMY.US,D,20161202,000000,46.5477,46.8977,46.2215,46.7744,11102396.935173,0
+BMY.US,D,20161205,000000,46.6906,46.7744,46.1643,46.4294,11848218.685135,0
+BMY.US,D,20161206,000000,46.5655,46.8385,46.4394,46.8316,7087756.4111516,0
+BMY.US,D,20161207,000000,46.4294,46.5399,45.436,46.1702,14597432.110092,0
+BMY.US,D,20161208,000000,45.914,46.3201,45.7878,46.1643,9798509.8620722,0
+BMY.US,D,20161209,000000,46.1052,47.7965,46.055,47.6782,14063188.918816,0
+BMY.US,D,20161212,000000,47.5008,47.6161,47.142,47.2682,10545646.552318,0
+BMY.US,D,20161213,000000,47.6417,47.9315,47.3924,47.7866,8106346.0859744,0
+BMY.US,D,20161214,000000,47.8941,48.9141,47.8685,48.8984,15070229.237747,0
+BMY.US,D,20161215,000000,48.9063,49.9836,48.715,49.0236,15789019.630451,0
+BMY.US,D,20161216,000000,49.2443,49.3547,48.646,48.997,14430411.358077,0
+BMY.US,D,20161219,000000,49.3468,50.0249,49.332,49.6652,10024268.671831,0
+BMY.US,D,20161220,000000,49.5666,49.7568,49.264,49.4168,4679178.4693112,0
+BMY.US,D,20161221,000000,49.5075,49.8002,49.0492,49.057,5301957.9291011,0
+BMY.US,D,20161222,000000,49.0975,49.2995,48.9112,49.1133,5757060.1813494,0
+BMY.US,D,20161223,000000,49.1901,50.086,49.1211,49.8259,6475438.6406005,0
+BMY.US,D,20161227,000000,49.8259,49.9421,49.5567,49.5912,5086924.6083285,0
+BMY.US,D,20161228,000000,49.5567,49.683,48.927,48.988,5005470.3484344,0
+BMY.US,D,20161229,000000,49.1576,49.472,49.0048,49.2285,4358027.6414316,0
+BMY.US,D,20161230,000000,49.198,49.2828,48.653,48.8471,8385214.8873151,0
+BMY.US,D,20170103,000000,49.129,49.883,48.9634,49.6918,11906883.690642,0
+BMY.US,D,20170104,000000,50.0278,50.2742,49.6652,49.7578,7967122.7251024,0
+BMY.US,D,20170105,000000,49.9668,50.8351,49.9007,50.5906,10003456.90094,0
+BMY.US,D,20170106,000000,50.5167,50.7592,49.5133,50.4389,12003559.195998,0
+BMY.US,D,20170109,000000,50.2742,50.4142,50.1875,50.2565,6255312.9700765,0
+BMY.US,D,20170110,000000,50.295,50.8597,50.2467,50.4635,7196415.5273697,0
+BMY.US,D,20170111,000000,48.9003,49.5311,47.5629,47.7916,24358214.549736,0
+BMY.US,D,20170112,000000,47.5373,47.7728,47.1302,47.5797,11849457.529337,0
+BMY.US,D,20170113,000000,47.5895,47.7294,47.1588,47.3007,9103511.1627985,0
+BMY.US,D,20170117,000000,47.0228,47.6053,46.4512,47.352,12380251.031599,0
+BMY.US,D,20170118,000000,47.5461,47.5797,47.0228,47.1755,7891330.013647,0
+BMY.US,D,20170119,000000,47.2002,47.3796,46.5566,46.6877,8203294.5226083,0
+BMY.US,D,20170120,000000,42.0771,42.6507,41.1605,41.4217,91503314.581566,0
+BMY.US,D,20170123,000000,41.6749,42.3265,41.3527,42.0682,28382007.910399,0
+BMY.US,D,20170124,000000,42.1116,42.1874,41.1684,41.194,20401779.410891,0
+BMY.US,D,20170125,000000,41.5133,41.7055,41.0589,41.6907,18985228.538475,0
+BMY.US,D,20170126,000000,40.8826,41.6562,38.7103,39.3923,53222608.708632,0
+BMY.US,D,20170127,000000,39.7629,40.9072,39.6466,40.168,27219423.143108,0
+BMY.US,D,20170130,000000,40.5692,41.3103,40.3523,40.9653,18703052.094139,0
+BMY.US,D,20170131,000000,40.7209,41.5794,40.5582,41.3615,17938345.32606,0
+BMY.US,D,20170201,000000,41.3359,41.4966,40.6558,41.4719,19041827.789031,0
+BMY.US,D,20170202,000000,41.5202,42.8152,41.4532,42.489,22104645.339844,0
+BMY.US,D,20170203,000000,42.5728,42.834,42.3707,42.7236,12994967.350628,0
+BMY.US,D,20170206,000000,42.6132,42.9867,42.5403,42.9414,9821089.0912757,0
+BMY.US,D,20170207,000000,43.3229,44.0197,43.1306,43.4668,18716455.150569,0
+BMY.US,D,20170208,000000,43.1514,43.8512,43.0133,43.7486,14543183.721136,0
+BMY.US,D,20170209,000000,43.7486,43.9615,43.2963,43.3397,6907901.8013948,0
+BMY.US,D,20170210,000000,43.4234,43.726,43.3475,43.4579,6945850.409765,0
+BMY.US,D,20170213,000000,43.6087,43.8274,43.4273,43.7762,8044079.1992925,0
+BMY.US,D,20170214,000000,44.0137,45.6617,43.8246,45.1906,23511319.955541,0
+BMY.US,D,20170215,000000,45.1817,46.5566,45.097,46.2974,14089549.615947,0
+BMY.US,D,20170216,000000,46.3417,46.4048,45.367,45.6715,11783172.769569,0
+BMY.US,D,20170217,000000,45.6843,46.0392,45.5,45.9287,11535243.620216,0
+BMY.US,D,20170221,000000,45.778,48.1345,44.9383,46.0884,31891069.114999,0
+BMY.US,D,20170222,000000,46.6877,47.4949,46.5221,46.5695,25297892.588389,0
+BMY.US,D,20170223,000000,46.807,47.1923,46.2905,46.9243,17111780.560909,0
+BMY.US,D,20170224,000000,47.0504,47.5107,47.011,47.488,13526891.13335,0
+BMY.US,D,20170227,000000,47.5373,47.9512,47.3204,47.5895,13412620.184799,0
+BMY.US,D,20170228,000000,47.5707,47.8999,47.2929,47.7136,10750710.271843,0
+BMY.US,D,20170301,000000,47.9561,48.1601,47.5541,48.1099,15856806.019553,0
+BMY.US,D,20170302,000000,47.8645,48.371,47.6122,47.8389,14374696.851291,0
+BMY.US,D,20170303,000000,47.7384,48.2439,47.6417,48.1759,11469779.683511,0
+BMY.US,D,20170306,000000,47.9739,48.1464,47.3096,47.9345,9403212.0273191,0
+BMY.US,D,20170307,000000,47.3441,47.6457,46.9371,47.3934,20169965.3823,0
+BMY.US,D,20170308,000000,47.3934,48.379,47.3007,48.0596,16110846.191531,0
+BMY.US,D,20170309,000000,48.2696,48.8413,48.1247,48.7909,8954619.5411609,0
+BMY.US,D,20170310,000000,48.8235,49.2512,48.6402,49.0679,10148225.129593,0
+BMY.US,D,20170313,000000,49.0522,49.0522,47.8389,47.8999,13892581.504842,0
+BMY.US,D,20170314,000000,47.9177,48.4627,47.6053,47.697,13960891.434984,0
+BMY.US,D,20170315,000000,47.6812,48.7387,47.6812,48.5061,12286786.780868,0
+BMY.US,D,20170316,000000,48.2361,48.447,48.0596,48.2193,11770517.483964,0
+BMY.US,D,20170317,000000,48.1503,48.1691,47.2081,47.3618,18875512.194036,0
+BMY.US,D,20170320,000000,47.3934,47.7136,47.3175,47.4624,10080445.842791,0
+BMY.US,D,20170321,000000,47.5373,47.6733,46.5951,46.8729,11165215.772097,0
+BMY.US,D,20170322,000000,46.8641,47.4712,46.4166,47.418,11655501.808433,0
+BMY.US,D,20170323,000000,47.1845,47.5629,46.8454,46.9243,9061105.3533009,0
+BMY.US,D,20170324,000000,47.008,47.3264,46.8415,47.0228,7334018.5490201,0
+BMY.US,D,20170327,000000,46.7794,47.4092,46.7202,47.1499,13238166.367576,0
+BMY.US,D,20170328,000000,47.1499,47.4259,47.0582,47.284,10131687.929234,0
+BMY.US,D,20170329,000000,47.2613,47.5797,47.0554,47.075,7291798.4139605,0
+BMY.US,D,20170330,000000,47.082,47.1164,46.4866,46.5793,9681689.1874955,0
+BMY.US,D,20170331,000000,46.5271,46.8365,45.5681,45.7544,14725519.063139,0
+BMY.US,D,20170403,000000,45.8805,46.4088,45.3236,45.6095,19391876.864695,0
+BMY.US,D,20170404,000000,45.6095,45.7277,45.3896,45.5523,10692644.903455,0
+BMY.US,D,20170405,000000,45.7563,45.8706,44.9195,44.9817,11895397.240843,0
+BMY.US,D,20170406,000000,44.9569,45.366,44.4996,45.163,8737420.0186113,0
+BMY.US,D,20170407,000000,45.1452,45.4764,44.816,45.2704,9403642.2238313,0
+BMY.US,D,20170410,000000,45.2113,45.5168,45.0832,45.2113,8742566.1429269,0
+BMY.US,D,20170411,000000,45.163,45.2881,44.8634,44.8998,8255692.2548701,0
+BMY.US,D,20170412,000000,44.7628,45.0368,44.7017,44.9097,8484706.9622888,0
+BMY.US,D,20170413,000000,44.9569,45.0713,44.7273,44.7726,8459662.2200555,0
+BMY.US,D,20170417,000000,44.7017,45.1018,44.5184,44.8712,7636036.7928658,0
+BMY.US,D,20170418,000000,44.6465,45.0457,44.5687,44.8555,9475843.2002558,0
+BMY.US,D,20170419,000000,44.9195,45.4764,44.816,45.0832,9605520.0540919,0
+BMY.US,D,20170420,000000,45.2635,45.3887,45.0752,45.2881,7188127.1422092,0
+BMY.US,D,20170421,000000,45.2557,45.5168,45.0457,45.3217,6161134.4307969,0
+BMY.US,D,20170424,000000,45.6371,46.4492,45.3483,45.3808,10328871.138594,0
+BMY.US,D,20170425,000000,45.4676,46.0352,45.4676,45.7129,10997521.31611,0
+BMY.US,D,20170426,000000,45.8046,46.3122,45.5168,45.5681,11154269.097168,0
+BMY.US,D,20170427,000000,46.9163,47.5679,46.2875,47.1795,18060507.945535,0
+BMY.US,D,20170428,000000,47.2031,47.7374,46.9262,47.5008,9733061.1445832,0
+BMY.US,D,20170501,000000,47.7462,48.1621,47.3826,47.7206,8754757.749744,0
+BMY.US,D,20170502,000000,47.7462,48.1267,47.077,47.415,19942879.456886,0
+BMY.US,D,20170503,000000,47.0258,47.1006,46.3762,46.6621,12566340.44694,0
+BMY.US,D,20170504,000000,46.6719,47.0701,46.5695,46.7714,7321865.4975507,0
+BMY.US,D,20170505,000000,46.8227,46.8907,46.5783,46.737,7006749.5962147,0
+BMY.US,D,20170508,000000,46.6019,46.7646,46.2205,46.5595,5581900.1924934,0
+BMY.US,D,20170509,000000,46.5083,47.0169,46.3989,46.8829,8418150.285858,0
+BMY.US,D,20170510,000000,46.7646,46.8739,46.5083,46.7281,7492527.7007026,0
+BMY.US,D,20170511,000000,46.7281,47.1697,46.5172,46.7281,8029251.6242238,0
+BMY.US,D,20170512,000000,46.7804,46.9361,46.4413,46.6365,6108723.5085477,0
+BMY.US,D,20170515,000000,46.6365,46.8079,46.4679,46.6946,5797712.737137,0
+BMY.US,D,20170516,000000,46.6108,46.8464,45.9317,46.0934,10925872.289928,0
+BMY.US,D,20170517,000000,45.7888,46.2875,45.5089,46.1112,9104328.9420174,0
+BMY.US,D,20170518,000000,45.9317,46.1771,45.1886,45.5759,14655291.511752,0
+BMY.US,D,20170519,000000,45.6105,46.0007,45.6105,45.78,10184799.950044,0
+BMY.US,D,20170522,000000,45.78,46.046,45.6627,45.8489,5264971.1751968,0
+BMY.US,D,20170523,000000,45.8992,46.1288,45.8815,45.9415,8469246.2678247,0
+BMY.US,D,20170524,000000,46.1476,46.1476,45.3157,45.6105,7624192.1841788,0
+BMY.US,D,20170525,000000,45.6715,46.2569,45.5,46.0934,10021724.018877,0
+BMY.US,D,20170526,000000,46.0766,46.459,45.6775,45.7386,5862375.128454,0
+BMY.US,D,20170530,000000,45.7041,45.9682,45.5592,45.7041,8422829.6875424,0
+BMY.US,D,20170531,000000,45.8815,46.0579,45.6439,45.7208,9613010.9523218,0
+BMY.US,D,20170601,000000,45.7642,46.2117,45.6627,46.2117,7731320.2472438,0
+BMY.US,D,20170602,000000,46.3674,46.7547,46.19,46.5861,8806154.0575777,0
+BMY.US,D,20170605,000000,45.5592,46.0698,44.2483,44.3725,22114910.193886,0
+BMY.US,D,20170606,000000,44.3243,44.409,43.7536,43.7802,13832416.89923,0
+BMY.US,D,20170607,000000,43.9497,44.5608,43.6954,44.5539,12462664.102115,0
+BMY.US,D,20170608,000000,44.5765,45.2201,44.5371,44.7914,10220062.874056,0
+BMY.US,D,20170609,000000,44.7185,45.9159,44.6179,45.5523,8912809.3103251,0
+BMY.US,D,20170612,000000,45.5523,46.2303,45.3315,46.0668,10337558.26722,0
+BMY.US,D,20170613,000000,45.9229,46.0352,45.6775,45.9229,5637127.6843602,0
+BMY.US,D,20170614,000000,45.9682,46.4522,45.8746,46.2018,6631580.6968516,0
+BMY.US,D,20170615,000000,46.1771,46.3851,45.781,46.0007,6701964.4988577,0
+BMY.US,D,20170616,000000,46.2018,46.2747,45.433,46.1555,14790940.386038,0
+BMY.US,D,20170619,000000,46.1555,46.9262,46.0352,46.7981,7324377.6828436,0
+BMY.US,D,20170620,000000,46.8375,47.8083,46.6946,47.1697,8803667.2376453,0
+BMY.US,D,20170621,000000,47.2475,47.9502,47.1194,47.5165,10363279.757268,0
+BMY.US,D,20170622,000000,47.688,49.0679,47.5865,48.5859,9781231.99319,0
+BMY.US,D,20170623,000000,48.5327,48.6135,47.6634,48.0015,24536528.97481,0
+BMY.US,D,20170626,000000,48.0676,48.5327,47.7531,48.2371,6603204.9754921,0
+BMY.US,D,20170627,000000,48.1365,48.1877,47.3332,47.3756,6461929.0496575,0
+BMY.US,D,20170628,000000,47.5865,47.7817,47.2653,47.348,6049441.6174763,0
+BMY.US,D,20170629,000000,47.3826,47.5679,47.0258,47.3057,5943637.6262235,0
+BMY.US,D,20170630,000000,47.4496,47.5165,47.1883,47.2199,5521605.7162354,0
+BMY.US,D,20170703,000000,47.688,48.2045,47.6112,47.688,7383802.6345475,0
+BMY.US,D,20170705,000000,48.0202,48.1227,47.4052,48.0892,6898373.5574185,0
+BMY.US,D,20170706,000000,47.8743,47.968,47.1046,47.1755,6498219.7780726,0
+BMY.US,D,20170707,000000,47.3726,47.7866,46.9991,47.7128,6255418.4899756,0
+BMY.US,D,20170710,000000,47.8743,48.0626,47.6339,47.7284,4617818.6479168,0
+BMY.US,D,20170711,000000,47.626,47.8743,47.0169,47.2159,5425410.1234978,0
+BMY.US,D,20170712,000000,47.4831,47.9946,46.8109,46.9686,10641091.330388,0
+BMY.US,D,20170713,000000,46.9873,47.0888,46.2727,46.6552,9527733.6253098,0
+BMY.US,D,20170714,000000,46.7744,47.3185,46.5083,47.0662,7080957.4799531,0
+BMY.US,D,20170717,000000,47.1755,47.3894,46.5793,46.7566,4358587.7085889,0
+BMY.US,D,20170718,000000,46.738,46.7833,46.4432,46.7143,4337728.2508198,0
+BMY.US,D,20170719,000000,46.738,47.1006,46.6019,46.9952,3892167.4325352,0
+BMY.US,D,20170720,000000,47.1755,47.5501,47.0888,47.3106,4480875.1256366,0
+BMY.US,D,20170721,000000,47.2859,47.5954,47.2623,47.4919,5869269.4334075,0
+BMY.US,D,20170724,000000,47.4919,47.7374,47.0662,47.4476,7850878.3515137,0
+BMY.US,D,20170725,000000,47.6713,47.9423,47.5954,47.7462,8569204.0508152,0
+BMY.US,D,20170726,000000,47.7462,47.9147,47.3638,47.7728,9426907.3323797,0
+BMY.US,D,20170727,000000,45.5109,46.459,44.4277,46.2865,24925537.214801,0
+BMY.US,D,20170728,000000,46.2865,47.4397,46.0342,47.1667,10662756.392003,0
+BMY.US,D,20170731,000000,47.4397,48.8146,47.3638,48.5563,12676566.127815,0
+BMY.US,D,20170801,000000,48.7712,48.789,47.5037,47.8833,12967977.59256,0
+BMY.US,D,20170802,000000,48.037,48.1739,47.0218,47.1322,7374632.5494598,0
+BMY.US,D,20170803,000000,47.0218,47.688,47.0041,47.3638,6426650.9064291,0
+BMY.US,D,20170804,000000,47.4052,47.9759,47.3816,47.7462,4876420.5263071,0
+BMY.US,D,20170807,000000,47.7916,48.0892,47.421,48.0468,6004355.1966928,0
+BMY.US,D,20170808,000000,48.0892,49.128,48.0488,48.5663,9219845.8370702,0
+BMY.US,D,20170809,000000,48.4637,49.1201,48.2253,48.9832,8994205.7371977,0
+BMY.US,D,20170810,000000,48.856,48.856,48.2587,48.2922,5982357.3415495,0
+BMY.US,D,20170811,000000,48.31,48.65,48.1395,48.4125,4757906.4602708,0
+BMY.US,D,20170814,000000,48.6116,49.2916,48.3868,49.1733,6625329.6574375,0
+BMY.US,D,20170815,000000,49.2069,49.4917,49.0679,49.3852,6835916.9378409,0
+BMY.US,D,20170816,000000,48.925,49.2295,48.5919,49.0679,9235375.5253144,0
+BMY.US,D,20170817,000000,49.0531,49.0945,48.4125,48.446,5008735.3776236,0
+BMY.US,D,20170818,000000,48.371,48.5919,48.1395,48.1473,5623579.5380694,0
+BMY.US,D,20170821,000000,48.1473,48.5741,48.0034,48.3356,5628068.1922439,0
+BMY.US,D,20170822,000000,48.4637,49.3262,48.3444,49.2147,5192325.7976584,0
+BMY.US,D,20170823,000000,49.1823,49.6416,49.0098,49.3852,4707459.8315301,0
+BMY.US,D,20170824,000000,49.4789,49.7864,49.3262,49.6416,5238323.342187,0
+BMY.US,D,20170825,000000,49.743,50.0683,49.6504,49.8121,4770076.7601852,0
+BMY.US,D,20170828,000000,50.0426,50.2575,49.88,49.9914,3853772.3938223,0
+BMY.US,D,20170829,000000,49.7943,50.3679,49.6504,50.2299,4668337.3142811,0
+BMY.US,D,20170830,000000,50.2398,50.9484,50.1954,50.6734,6234463.6584515,0
+BMY.US,D,20170831,000000,50.8863,51.8433,50.8706,51.6136,11386036.453496,0
+BMY.US,D,20170901,000000,51.5082,51.7576,50.9632,51.1169,7364030.8434319,0
+BMY.US,D,20170905,000000,50.8115,51.389,50.6823,51.0421,5136778.7022507,0
+BMY.US,D,20170906,000000,51.2027,51.4511,51.0056,51.0913,5842882.3563025,0
+BMY.US,D,20170907,000000,51.6304,54.1654,51.6216,53.6273,20255465.924484,0
+BMY.US,D,20170908,000000,53.5406,53.917,53.1059,53.439,7709360.9474482,0
+BMY.US,D,20170911,000000,53.439,53.8776,53.029,53.5258,7123359.230993,0
+BMY.US,D,20170912,000000,53.2852,53.8402,53.2705,53.781,5604713.7976269,0
+BMY.US,D,20170913,000000,53.6608,53.8323,53.1059,53.3188,5102441.1065854,0
+BMY.US,D,20170914,000000,53.234,53.8569,53.1838,53.4982,6265230.8259884,0
+BMY.US,D,20170915,000000,53.6775,54.0885,53.1749,53.3188,12163864.215196,0
+BMY.US,D,20170918,000000,53.3267,53.9426,53.1414,53.507,8174926.9181642,0
+BMY.US,D,20170919,000000,53.507,53.8708,53.4134,53.7031,5673993.6991489,0
+BMY.US,D,20170920,000000,53.6943,54.3773,53.5258,54.1822,6497690.1493477,0
+BMY.US,D,20170921,000000,54.0619,54.3961,53.7889,54.0451,6144277.6268971,0
+BMY.US,D,20170922,000000,54.0451,54.2314,53.7978,54.0698,4295596.3872144,0
+BMY.US,D,20170925,000000,54.0451,54.3507,53.8145,53.9259,6976708.8925993,0
+BMY.US,D,20170926,000000,53.8668,54.2758,53.5967,53.7031,4092003.8585917,0
+BMY.US,D,20170927,000000,53.575,53.8874,53.3977,53.7209,5407138.9471027,0
+BMY.US,D,20170928,000000,53.5839,54.1556,53.4134,53.7711,6806853.3079077,0
+BMY.US,D,20170929,000000,53.8993,54.4039,53.8145,54.3961,6331660.6756172,0
+BMY.US,D,20171002,000000,54.4453,55.2831,54.3113,55.0948,7021139.8724703,0
+BMY.US,D,20171003,000000,54.9657,55.2919,54.7617,54.8642,5924499.9691176,0
+BMY.US,D,20171004,000000,55.0179,55.2919,54.943,55.2476,5371172.8953005,0
+BMY.US,D,20171005,000000,55.1362,55.2377,54.7153,54.7745,7095242.2363095,0
+BMY.US,D,20171006,000000,54.8534,55.832,54.8031,55.6428,7176000.4707146,0
+BMY.US,D,20171009,000000,55.6004,55.6852,55.0209,55.0771,3805659.3782371,0
+BMY.US,D,20171010,000000,55.155,56.0301,55.0869,55.9168,5833500.216802,0
+BMY.US,D,20171011,000000,55.9168,56.2352,55.7473,55.8991,4513947.4971257,0
+BMY.US,D,20171012,000000,55.9345,56.1248,55.7217,56.107,6318493.0097322,0
+BMY.US,D,20171013,000000,56.244,56.7496,55.9267,56.0558,7232564.2097667,0
+BMY.US,D,20171016,000000,55.4122,55.8419,54.3547,54.6483,7794803.6566099,0
+BMY.US,D,20171017,000000,54.6316,55.2663,54.4414,55.1007,5859570.7342094,0
+BMY.US,D,20171018,000000,55.1638,55.5472,54.5616,54.6907,6516761.8565167,0
+BMY.US,D,20171019,000000,54.7932,55.5394,54.6681,55.5236,5729921.2749625,0
+BMY.US,D,20171020,000000,55.629,55.7966,55.1264,55.3087,6088606.7485307,0
+BMY.US,D,20171023,000000,55.4802,55.5394,54.6819,54.7331,6977009.2184663,0
+BMY.US,D,20171024,000000,54.742,54.9893,54.3999,54.6483,7181784.7874976,0
+BMY.US,D,20171025,000000,54.4838,55.428,54.4414,54.9489,7222338.9256869,0
+BMY.US,D,20171026,000000,53.6687,54.3053,51.8562,52.3292,15276224.373305,0
+BMY.US,D,20171027,000000,52.3539,52.964,51.3338,51.4629,11111478.748806,0
+BMY.US,D,20171030,000000,52.4495,52.826,51.7537,52.2326,9834781.3128135,0
+BMY.US,D,20171031,000000,52.3194,53.1433,52.0947,52.9384,9590702.6251672,0
+BMY.US,D,20171101,000000,53.1108,53.5316,52.7935,53.3691,5489700.1513242,0
+BMY.US,D,20171102,000000,53.3601,53.9791,52.9995,53.4272,4726724.315438,0
+BMY.US,D,20171103,000000,53.3,53.4429,53.0547,53.4203,3875470.937713,0
+BMY.US,D,20171106,000000,53.4361,53.4607,52.6131,52.9551,4918211.4794689,0
+BMY.US,D,20171107,000000,52.8704,53.3237,52.7569,53.1532,4713651.0086936,0
+BMY.US,D,20171108,000000,52.9137,53.9348,52.9088,53.7287,5283121.6124764,0
+BMY.US,D,20171109,000000,53.4105,53.5316,53.0241,53.2222,4275053.489143,0
+BMY.US,D,20171110,000000,53.0162,53.0162,51.8049,52.2524,6513977.7545605,0
+BMY.US,D,20171113,000000,52.1124,52.553,51.9428,52.3627,4917881.7297838,0
+BMY.US,D,20171114,000000,52.3371,52.9304,52.0877,52.5864,4643705.520115,0
+BMY.US,D,20171115,000000,52.5934,52.6131,51.9705,52.4317,3798051.7993494,0
+BMY.US,D,20171116,000000,52.5864,53.2024,52.3795,53.1207,4981215.9908309,0
+BMY.US,D,20171117,000000,52.8536,53.1414,52.3627,52.6466,4585862.3522849,0
+BMY.US,D,20171120,000000,52.5185,52.5618,51.6403,52.2001,5708896.4350436,0
+BMY.US,D,20171121,000000,52.5451,53.0093,52.3539,52.5786,4620717.4013021,0
+BMY.US,D,20171122,000000,52.6131,53.0319,52.3716,52.4909,3718131.6364516,0
+BMY.US,D,20171124,000000,52.4997,52.895,52.3993,52.7423,2312791.2387123,0
+BMY.US,D,20171127,000000,52.826,53.0921,52.6653,52.895,3532220.7932484,0
+BMY.US,D,20171128,000000,52.9906,54.0551,52.895,53.6765,9918663.545004,0
+BMY.US,D,20171129,000000,53.5996,54.4256,53.1433,54.0008,5875551.9258686,0
+BMY.US,D,20171130,000000,54.1674,54.7745,53.6854,54.2512,9378893.7490074,0
+BMY.US,D,20171201,000000,54.2256,54.6227,53.6095,54.2965,4831226.5563956,0
+BMY.US,D,20171204,000000,54.2344,54.8356,53.6095,53.6342,5682334.8442591,0
+BMY.US,D,20171205,000000,53.7978,54.0905,52.9137,53.2488,5614480.4759909,0
+BMY.US,D,20171206,000000,53.3079,53.4804,52.2238,52.345,5542662.0092011,0
+BMY.US,D,20171207,000000,52.3371,53.1374,52.3371,53.0921,5980466.1002789,0
+BMY.US,D,20171208,000000,53.0753,53.85,52.9551,53.5908,6175230.4688721,0
+BMY.US,D,20171211,000000,53.4203,54.4414,53.3079,54.1063,4590634.0838812,0
+BMY.US,D,20171212,000000,54.2512,54.6483,54.2512,54.3281,5600260.654957,0
+BMY.US,D,20171213,000000,54.2088,54.9224,54.0905,54.4936,5065456.3819101,0
+BMY.US,D,20171214,000000,54.5015,54.538,52.9906,53.3415,6372606.4549708,0
+BMY.US,D,20171215,000000,53.7199,53.9506,53.2024,53.582,10309900.892866,0
+BMY.US,D,20171218,000000,53.7287,53.8736,53.3858,53.573,6532921.6203131,0
+BMY.US,D,20171219,000000,53.781,53.8826,52.8171,52.8536,6413246.8353854,0
+BMY.US,D,20171220,000000,52.8634,53.0162,52.0217,52.5451,8123170.4222129,0
+BMY.US,D,20171221,000000,52.7569,53.0585,52.3993,52.8033,7216211.6692314,0
+BMY.US,D,20171222,000000,52.7846,52.9817,52.0296,52.3371,6379588.0167642,0
+BMY.US,D,20171226,000000,52.3539,52.8437,52.3371,52.5934,4279378.7903964,0
+BMY.US,D,20171227,000000,52.6742,53.2488,52.6288,52.9551,4315472.6836149,0
+BMY.US,D,20171228,000000,52.887,53.1009,52.6909,53.0319,2912363.4229754,0
+BMY.US,D,20171229,000000,53.2024,53.4479,52.5934,52.6131,4603873.7873897,0
+BMY.US,D,20180102,000000,52.7137,52.8102,52.2326,52.6387,7534201.9732066,0
+BMY.US,D,20180103,000000,52.553,52.8073,52.1124,52.6821,8658549.9816334,0
+BMY.US,D,20180104,000000,52.7137,53.4243,52.5274,53.3641,7409482.5254049,0
+BMY.US,D,20180105,000000,53.4666,53.7317,53.1325,53.4863,7074049.985012,0
+BMY.US,D,20180108,000000,53.3907,53.7535,52.897,53.5021,5396619.4248423,0
+BMY.US,D,20180109,000000,53.4666,53.6657,53.1916,53.4489,5966616.6135068,0
+BMY.US,D,20180110,000000,53.165,53.6401,52.8713,53.5888,5884871.1592753,0
+BMY.US,D,20180111,000000,53.5701,54.0284,53.4065,53.986,7626510.5781182,0
+BMY.US,D,20180112,000000,54.2275,54.6335,54.0284,54.2807,6345439.1393802,0
+BMY.US,D,20180116,000000,53.3641,53.4587,51.3535,51.7823,16737524.814519,0
+BMY.US,D,20180117,000000,52.1381,53.579,52.0927,53.4489,12271803.969794,0
+BMY.US,D,20180118,000000,53.4163,53.4942,52.7994,53.4321,9146268.0288839,0
+BMY.US,D,20180119,000000,53.6657,53.9426,53.1986,53.8214,8667370.0247477,0
+BMY.US,D,20180122,000000,53.8313,54.813,53.5967,54.6867,7808308.1744808,0
+BMY.US,D,20180123,000000,54.4355,55.0327,54.2709,54.8159,6814789.6218661,0
+BMY.US,D,20180124,000000,55.0593,55.3087,54.5646,55.0988,7496657.1813739,0
+BMY.US,D,20180125,000000,55.3087,55.5324,54.6178,54.8928,7153448.6361003,0
+BMY.US,D,20180126,000000,55.2466,55.9405,54.9874,55.5246,7784512.422593,0
+BMY.US,D,20180129,000000,55.4132,56.1356,55.3767,55.6783,7825131.4961049,0
+BMY.US,D,20180130,000000,55.2466,55.836,54.7115,55.2752,6766901.8506813,0
+BMY.US,D,20180131,000000,55.2752,55.3333,53.5248,54.0984,10283359.59437,0
+BMY.US,D,20180201,000000,53.7367,54.4276,53.5326,54.2709,8253929.8696304,0
+BMY.US,D,20180202,000000,54.3487,55.558,54.3142,54.8582,13560372.394449,0
+BMY.US,D,20180205,000000,56.5446,56.9428,52.6555,52.6821,26544212.468781,0
+BMY.US,D,20180206,000000,51.7053,52.893,50.5049,52.6288,21159995.690554,0
+BMY.US,D,20180207,000000,52.4061,54.2442,52.1627,54.123,13790819.737421,0
+BMY.US,D,20180208,000000,54.0551,55.9701,54.0383,54.1762,17111368.627456,0
+BMY.US,D,20180209,000000,54.7025,54.7203,52.343,54.1852,12911274.851334,0
+BMY.US,D,20180212,000000,54.4019,54.9529,53.8392,54.5813,8623122.6900859,0
+BMY.US,D,20180213,000000,54.2709,55.4043,54.1762,55.1964,8513495.6317154,0
+BMY.US,D,20180214,000000,54.9549,56.9852,54.6769,56.4736,11907631.461467,0
+BMY.US,D,20180215,000000,58.1669,60.01,58.0575,59.6118,18029345.078376,0
+BMY.US,D,20180216,000000,59.5073,60.5373,59.2146,59.5921,12174273.144486,0
+BMY.US,D,20180220,000000,58.2044,59.4807,58.2044,58.2044,10059442.309775,0
+BMY.US,D,20180221,000000,58.1945,58.5503,57.477,57.4948,8152415.6681265,0
+BMY.US,D,20180222,000000,57.9008,57.9008,56.9162,56.9852,7159464.2849701,0
+BMY.US,D,20180223,000000,57.1843,58.7918,57.1843,58.7218,6064333.1132533,0
+BMY.US,D,20180226,000000,58.7564,59.5123,58.6627,59.3122,4893996.6918275,0
+BMY.US,D,20180227,000000,59.2313,59.5251,58.6095,58.6262,5089773.6456074,0
+BMY.US,D,20180228,000000,58.6351,58.712,57.1843,57.2099,9678294.2876611,0
+BMY.US,D,20180301,000000,57.1212,57.4858,56.0253,56.7694,9027313.6201912,0
+BMY.US,D,20180302,000000,56.5624,57.4682,56.2855,57.1843,6238622.5629407,0
+BMY.US,D,20180305,000000,56.8896,58.0211,56.6915,57.747,7335879.3518581,0
+BMY.US,D,20180306,000000,58.092,58.2457,56.3307,56.5781,7571732.5604376,0
+BMY.US,D,20180307,000000,56.0854,57.2601,55.9119,57.1212,6859182.0463894,0
+BMY.US,D,20180308,000000,57.2099,57.8673,57.1054,57.684,4314371.8269741,0
+BMY.US,D,20180309,000000,57.8584,58.8076,57.6159,58.6952,7244764.9481136,0
+BMY.US,D,20180312,000000,58.6784,58.9209,58.0556,58.2891,5822424.6858419,0
+BMY.US,D,20180313,000000,58.6005,58.9554,57.2701,57.6259,6833932.3520442,0
+BMY.US,D,20180314,000000,57.9698,58.1256,57.2701,57.5795,5622993.0909373,0
+BMY.US,D,20180315,000000,57.6919,57.8397,57.2178,57.2523,3960018.7569601,0
+BMY.US,D,20180316,000000,57.1932,58.2793,57.1932,57.5559,10999946.244563,0
+BMY.US,D,20180319,000000,57.5697,57.887,56.3259,57.0986,6426411.457427,0
+BMY.US,D,20180320,000000,57.3647,58.0358,56.796,57.411,7298579.0820996,0
+BMY.US,D,20180321,000000,57.5026,57.8949,57.1134,57.1212,5012560.4739702,0
+BMY.US,D,20180322,000000,56.6737,56.9428,55.2288,55.2663,7843931.2866105,0
+BMY.US,D,20180323,000000,55.3521,55.3521,53.5297,53.6322,9814373.3584592,0
+BMY.US,D,20180326,000000,54.2531,54.9381,53.3464,54.7893,7725763.2040899,0
+BMY.US,D,20180327,000000,54.9953,55.0229,53.4075,53.9348,7199074.8317529,0
+BMY.US,D,20180328,000000,54.0826,54.7568,53.9426,54.0727,6388906.2355565,0
+BMY.US,D,20180329,000000,54.331,55.0929,53.9072,54.6592,6633102.6184749,0
+BMY.US,D,20180402,000000,54.3842,54.6434,52.482,53.579,7312887.1745875,0
+BMY.US,D,20180403,000000,53.856,54.3221,53.1739,54.2442,7024421.1354902,0
+BMY.US,D,20180404,000000,53.4666,54.6434,53.1916,54.4276,6086374.5968165,0
+BMY.US,D,20180405,000000,54.7834,54.9588,54.0609,54.193,4434474.779185,0
+BMY.US,D,20180406,000000,53.9831,54.0353,52.1656,52.9472,7430072.0957394,0
+BMY.US,D,20180409,000000,52.9748,53.0891,50.7405,52.5993,11899387.71934,0
+BMY.US,D,20180410,000000,53.3661,53.4696,52.6436,53.235,7873790.3742455,0
+BMY.US,D,20180411,000000,52.7037,52.8526,52.1311,52.3391,8988886.1138169,0
+BMY.US,D,20180412,000000,51.5752,51.5832,50.3118,51.1761,17232337.045764,0
+BMY.US,D,20180413,000000,51.4441,51.5575,50.3659,51.0076,13281734.925194,0
+BMY.US,D,20180416,000000,50.7995,51.0253,45.8332,47.0346,40056027.44653,0
+BMY.US,D,20180417,000000,47.1391,47.1647,45.3985,45.5572,31973877.885138,0
+BMY.US,D,20180418,000000,45.5296,45.9653,45.2605,45.4842,16888744.976241,0
+BMY.US,D,20180419,000000,45.5296,45.6942,44.8012,44.885,19714637.885652,0
+BMY.US,D,20180420,000000,44.8949,45.093,44.3715,44.5026,13417105.795131,0
+BMY.US,D,20180423,000000,44.5726,44.816,44.0591,44.2671,11968950.698284,0
+BMY.US,D,20180424,000000,44.3715,45.2034,44.1124,44.8584,13956031.431933,0
+BMY.US,D,20180425,000000,44.7736,45.1118,43.9733,45.0171,16453165.934577,0
+BMY.US,D,20180426,000000,44.816,45.8854,43.9733,45.2605,16351011.511377,0
+BMY.US,D,20180427,000000,45.5119,45.981,45.2339,45.4616,8280671.0471664,0
+BMY.US,D,20180430,000000,45.8076,45.8125,45.0752,45.3384,13150825.314843,0
+BMY.US,D,20180501,000000,45.2073,45.8647,44.8949,45.8253,11293220.541376,0
+BMY.US,D,20180502,000000,45.5385,45.572,44.5933,44.7924,9488125.1077559,0
+BMY.US,D,20180503,000000,44.8762,45.093,44.1448,44.747,9402463.2418805,0
+BMY.US,D,20180504,000000,44.4928,44.7924,44.068,44.6435,7070703.7866696,0
+BMY.US,D,20180507,000000,44.6337,44.9451,44.3883,44.6337,7819394.8661994,0
+BMY.US,D,20180508,000000,44.5302,44.5302,43.451,43.9457,14035894.776424,0
+BMY.US,D,20180509,000000,43.93,44.5401,43.791,44.4356,13323107.857217,0
+BMY.US,D,20180510,000000,44.6435,44.9659,44.3499,44.4848,10493169.680131,0
+BMY.US,D,20180511,000000,44.6869,45.3207,44.3982,45.1018,10334096.402834,0
+BMY.US,D,20180514,000000,45.1728,45.7474,44.9619,45.2428,10022755.881738,0
+BMY.US,D,20180515,000000,45.1827,45.5207,44.9707,45.4842,9351394.6545029,0
+BMY.US,D,20180516,000000,45.6153,45.7642,45.3295,45.4074,6228888.352238,0
+BMY.US,D,20180517,000000,45.2675,46.4422,45.1916,45.8697,9310430.6120898,0
+BMY.US,D,20180518,000000,45.9899,46.2255,45.5995,45.843,7404865.0151998,0
+BMY.US,D,20180521,000000,45.2861,45.8854,45.157,45.435,6255820.2772842,0
+BMY.US,D,20180522,000000,45.4685,45.9387,45.3985,45.5207,4349498.7926545,0
+BMY.US,D,20180523,000000,45.5207,45.7692,45.3207,45.6607,6855293.0293345,0
+BMY.US,D,20180524,000000,45.6942,45.8775,45.3246,45.8253,5668964.2554911,0
+BMY.US,D,20180525,000000,45.9287,46.0944,45.6942,45.8953,4295033.2762138,0
+BMY.US,D,20180529,000000,45.5483,45.7642,45.027,45.4616,8866621.0182864,0
+BMY.US,D,20180530,000000,45.6429,46.4876,45.6429,46.113,7422771.9450196,0
+BMY.US,D,20180531,000000,46.2165,46.2531,45.6243,45.7642,10189895.343639,0
+BMY.US,D,20180601,000000,46.0175,46.4422,45.8332,46.2067,7032003.3490176,0
+BMY.US,D,20180604,000000,45.5119,45.572,43.4608,44.747,17341145.3103,0
+BMY.US,D,20180605,000000,44.7017,45.3808,44.5883,45.157,9292223.3564029,0
+BMY.US,D,20180606,000000,45.2339,46.0638,44.9451,46.0273,8292167.6431089,0
+BMY.US,D,20180607,000000,46.051,46.1712,45.572,45.7642,6581216.2518785,0
+BMY.US,D,20180608,000000,45.7642,46.2845,45.7386,46.2353,5389710.9152869,0
+BMY.US,D,20180611,000000,46.3575,46.529,45.9741,46.1969,5665305.5559087,0
+BMY.US,D,20180612,000000,46.2165,46.4068,46.0766,46.2067,9528763.4589417,0
+BMY.US,D,20180613,000000,46.3989,47.2239,46.3013,46.4955,8408814.8186206,0
+BMY.US,D,20180614,000000,46.5113,46.8415,46.188,46.6423,5506564.0575249,0
+BMY.US,D,20180615,000000,47.0848,47.6703,46.8415,47.6614,16668364.637499,0
+BMY.US,D,20180618,000000,47.2071,47.3914,46.5379,46.6601,9797190.863332,0
+BMY.US,D,20180619,000000,46.4422,46.7281,46.1308,46.6512,6290238.0274883,0
+BMY.US,D,20180620,000000,46.6167,47.2287,46.5833,47.1835,7062131.3094727,0
+BMY.US,D,20180621,000000,47.1214,47.3037,46.5241,46.9124,6719623.8627603,0
+BMY.US,D,20180622,000000,47.5294,48.1247,47.1736,47.9542,12636681.635139,0
+BMY.US,D,20180625,000000,47.8329,48.1217,47.1835,47.5471,8550765.4630415,0
+BMY.US,D,20180626,000000,47.488,48.0438,47.4653,47.7551,10060444.748818,0
+BMY.US,D,20180627,000000,47.5294,47.6664,47.2239,47.3746,10815717.632061,0
+BMY.US,D,20180628,000000,47.3914,48.3868,47.3826,48.0951,11975098.247028,0
+BMY.US,D,20180629,000000,48.0862,48.5741,47.964,48.1296,8973448.7554845,0
+BMY.US,D,20180702,000000,47.9818,48.0438,47.3826,48.0005,6323149.0752852,0
+BMY.US,D,20180703,000000,48.0538,48.722,47.9089,48.3996,4522416.4836522,0
+BMY.US,D,20180705,000000,48.5563,49.8535,48.0656,49.0128,6107149.8415892,0
+BMY.US,D,20180706,000000,49.2473,49.6544,49.1537,49.5489,5887544.6682603,0
+BMY.US,D,20180709,000000,49.6188,49.7144,49.3172,49.4503,4702335.0141171,0
+BMY.US,D,20180710,000000,49.7322,49.7322,49.057,49.2147,4243864.2420091,0
+BMY.US,D,20180711,000000,49.057,49.1517,48.6441,48.8373,4449744.726139,0
+BMY.US,D,20180712,000000,49.539,49.8021,49.2227,49.7657,4659164.1853502,0
+BMY.US,D,20180713,000000,49.5991,49.9944,49.5163,49.8111,4207320.8746045,0
+BMY.US,D,20180716,000000,49.8287,49.8721,49.2394,49.4345,4312032.1261318,0
+BMY.US,D,20180717,000000,49.609,49.7657,49.4168,49.609,4452698.2687026,0
+BMY.US,D,20180718,000000,49.5647,49.8535,49.3124,49.8287,4258351.9212487,0
+BMY.US,D,20180719,000000,49.7923,49.8721,49.1251,49.5301,4334343.4971296,0
+BMY.US,D,20180720,000000,49.5824,49.8287,49.4257,49.679,5455575.6246862,0
+BMY.US,D,20180723,000000,49.0659,49.2069,48.5741,48.9516,8668662.6435131,0
+BMY.US,D,20180724,000000,49.1251,51.047,49.0925,51.0371,11039149.930965,0
+BMY.US,D,20180725,000000,50.8775,51.867,50.7641,51.7201,10129739.869556,0
+BMY.US,D,20180726,000000,52.6574,53.4281,49.1251,50.7395,16719138.986695,0
+BMY.US,D,20180727,000000,51.2992,51.4757,49.7825,49.8623,7290995.8539578,0
+BMY.US,D,20180730,000000,49.8623,51.7024,49.7736,51.6236,9242937.4465535,0
+BMY.US,D,20180731,000000,51.8069,52.0533,51.1692,51.4669,7489576.1873678,0
+BMY.US,D,20180801,000000,51.5634,52.7265,51.4836,52.2268,8816080.030405,0
+BMY.US,D,20180802,000000,52.1223,52.3184,51.3643,51.9212,6680469.8924645,0
+BMY.US,D,20180803,000000,51.8167,51.9852,51.589,51.8256,5327095.0012461,0
+BMY.US,D,20180806,000000,51.7113,52.2356,51.4403,52.0267,6306801.6078219,0
+BMY.US,D,20180807,000000,52.0188,52.1075,51.5348,51.6669,5848354.1718456,0
+BMY.US,D,20180808,000000,51.9804,52.9452,51.5634,52.7077,7997393.7461901,0
+BMY.US,D,20180809,000000,52.3598,52.6841,51.9902,52.1509,4564467.1781044,0
+BMY.US,D,20180810,000000,52.2268,52.4131,51.6669,51.9566,4035922.061387,0
+BMY.US,D,20180813,000000,51.8591,52.3854,51.7911,52.0533,5476876.4397261,0
+BMY.US,D,20180814,000000,51.9478,52.6841,51.9478,52.5274,5950640.4949197,0
+BMY.US,D,20180815,000000,52.4465,52.9284,52.0267,52.7885,5952612.9053434,0
+BMY.US,D,20180816,000000,52.8073,53.7465,52.4988,53.5326,8316696.961219,0
+BMY.US,D,20180817,000000,53.6993,53.9535,53.2616,53.3395,10123445.201722,0
+BMY.US,D,20180820,000000,53.5326,53.5326,52.8398,52.8398,7062535.1260101,0
+BMY.US,D,20180821,000000,52.9196,53.1394,52.6131,52.6308,5820252.3963783,0
+BMY.US,D,20180822,000000,52.6663,53.2074,52.4465,53.0605,6342607.3505465,0
+BMY.US,D,20180823,000000,53.0329,53.1966,52.4899,52.6397,3900115.9218665,0
+BMY.US,D,20180824,000000,52.6486,52.7807,52.2406,52.5342,5223278.6396333,0
+BMY.US,D,20180827,000000,52.7619,53.1128,52.5224,52.5688,4947824.0158009,0
+BMY.US,D,20180828,000000,52.4988,52.8073,52.282,52.7077,3495262.4485479,0
+BMY.US,D,20180829,000000,52.6486,53.6549,52.6131,53.5406,5273497.994745,0
+BMY.US,D,20180830,000000,53.4814,53.6371,52.9807,53.165,4486461.5926086,0
+BMY.US,D,20180831,000000,52.9728,53.1739,52.7461,53.0428,3826891.1994968,0
+BMY.US,D,20180904,000000,52.9995,53.165,52.4554,52.9807,5418642.6453461,0
+BMY.US,D,20180905,000000,53.0871,53.7091,52.9196,53.6125,7187841.020944,0
+BMY.US,D,20180906,000000,53.4617,53.7682,53.3217,53.3839,5684322.4738991,0
+BMY.US,D,20180907,000000,53.1926,53.7988,53.1227,53.7091,4018115.5783941,0
+BMY.US,D,20180910,000000,53.8736,54.1102,53.2616,53.3138,4524927.6543307,0
+BMY.US,D,20180911,000000,53.306,53.4439,52.9452,52.9896,4093371.5588237,0
+BMY.US,D,20180912,000000,53.0241,53.1227,52.4554,52.8496,8019962.8292495,0
+BMY.US,D,20180913,000000,53.1739,53.4005,52.142,53.2538,6985426.4596577,0
+BMY.US,D,20180914,000000,53.1473,53.1926,52.8151,53.165,4444928.3515084,0
+BMY.US,D,20180917,000000,53.306,53.8736,53.1394,53.6993,5058047.6674479,0
+BMY.US,D,20180918,000000,53.5948,54.0087,53.5504,53.8569,4227764.3404633,0
+BMY.US,D,20180919,000000,53.9092,54.5242,53.0773,53.2616,5079130.3403884,0
+BMY.US,D,20180920,000000,53.2882,54.2689,53.2794,54.0945,5157702.080728,0
+BMY.US,D,20180921,000000,54.1999,54.8504,54.0945,54.534,10285912.364239,0
+BMY.US,D,20180924,000000,54.3053,54.5666,53.6775,53.9535,4495690.5253324,0
+BMY.US,D,20180925,000000,54.1556,54.7627,54.0817,54.1556,6740106.8985813,0
+BMY.US,D,20180926,000000,54.2068,54.6473,53.8047,53.9801,6668846.4697201,0
+BMY.US,D,20180927,000000,54.0137,54.3931,53.85,54.2689,5374637.8035296,0
+BMY.US,D,20180928,000000,54.2689,54.4099,54.0373,54.3833,4213357.830377,0
+BMY.US,D,20181001,000000,54.6375,54.877,54.3477,54.4019,4958816.3483789,0
+BMY.US,D,20181002,000000,54.5143,55.0317,54.2413,55.014,6084533.0716523,0
+BMY.US,D,20181003,000000,55.1806,55.3679,54.5922,54.881,5414036.2958995,0
+BMY.US,D,20181004,000000,54.8642,55.1914,54.5714,54.9785,4955533.0561302,0
+BMY.US,D,20181005,000000,55.0859,55.4447,54.7656,55.0229,4308276.0235654,0
+BMY.US,D,20181008,000000,55.0672,55.6733,54.8474,55.4546,8810612.2733197,0
+BMY.US,D,20181009,000000,55.288,56.1514,55.0761,55.7473,7507424.2695516,0
+BMY.US,D,20181010,000000,55.4822,55.8528,53.5602,53.577,11828255.131895,0
+BMY.US,D,20181011,000000,53.577,53.577,50.2733,50.6922,14223568.004867,0
+BMY.US,D,20181012,000000,50.9662,51.0993,49.954,50.702,12151449.393207,0
+BMY.US,D,20181015,000000,50.8706,51.3062,50.5571,50.7907,7209930.1913847,0
+BMY.US,D,20181016,000000,51.0736,51.2145,50.359,50.9839,7311008.1086899,0
+BMY.US,D,20181017,000000,51.0736,52.2602,50.8361,51.929,7424962.4975428,0
+BMY.US,D,20181018,000000,50.6922,50.7217,49.1073,49.3528,15433322.196336,0
+BMY.US,D,20181019,000000,49.2384,49.2384,47.8635,47.8733,16993058.498917,0
+BMY.US,D,20181022,000000,45.1846,45.7572,44.5332,44.8564,27939198.72641,0
+BMY.US,D,20181023,000000,44.543,44.9905,43.9319,44.6554,17433415.359865,0
+BMY.US,D,20181024,000000,44.6987,45.1136,42.9109,43.0489,15406875.256981,0
+BMY.US,D,20181025,000000,43.0489,44.409,41.3851,43.384,18382930.085277,0
+BMY.US,D,20181026,000000,43.384,45.0171,43.0173,44.4602,15507391.0779,0
+BMY.US,D,20181029,000000,45.1226,45.1502,43.3761,43.8422,11375233.853813,0
+BMY.US,D,20181030,000000,43.8354,44.2503,43.2697,44.0995,12776163.722688,0
+BMY.US,D,20181031,000000,44.4366,45.1038,44.1784,44.5588,10794113.447311,0
+BMY.US,D,20181101,000000,44.683,46.053,44.6475,45.9603,9420570.0507403,0
+BMY.US,D,20181102,000000,46.2521,46.2787,44.4129,44.6909,10476490.433754,0
+BMY.US,D,20181105,000000,45.2379,45.9603,45.159,45.8726,7716993.8916964,0
+BMY.US,D,20181106,000000,45.8184,45.9505,44.5233,45.2713,11565589.72277,0
+BMY.US,D,20181107,000000,45.7396,46.8237,45.7396,46.7172,10775143.201584,0
+BMY.US,D,20181108,000000,46.734,47.3175,46.391,46.5595,7920897.9069447,0
+BMY.US,D,20181109,000000,46.5507,47.2741,46.3762,47.071,9195799.4754219,0
+BMY.US,D,20181112,000000,47.0464,47.1943,46.463,46.5951,7100148.911623,0
+BMY.US,D,20181113,000000,46.7438,47.009,46.1102,46.3674,5202385.6995885,0
+BMY.US,D,20181114,000000,46.6285,46.6759,46.0864,46.3674,7239196.7442011,0
+BMY.US,D,20181115,000000,45.9771,47.0366,45.5867,46.9627,8652138.6331416,0
+BMY.US,D,20181116,000000,47.2475,48.3218,47.1036,47.6713,11485333.722501,0
+BMY.US,D,20181119,000000,47.5737,47.7226,46.7172,47.1519,12570564.286751,0
+BMY.US,D,20181120,000000,46.734,47.4416,46.6384,47.1864,14311889.175125,0
+BMY.US,D,20181121,000000,47.4318,47.5028,46.6847,46.9025,7865562.8659499,0
+BMY.US,D,20181123,000000,46.7094,47.1134,46.4442,46.666,2640643.5948065,0
+BMY.US,D,20181126,000000,47.071,47.143,46.1545,46.4896,7656694.3423662,0
+BMY.US,D,20181127,000000,44.6909,45.1846,43.9576,45.095,19121040.765682,0
+BMY.US,D,20181128,000000,45.3621,46.1377,45.1925,45.846,9068363.9048297,0
+BMY.US,D,20181129,000000,45.8361,46.1702,45.2989,45.6863,8468604.0168997,0
+BMY.US,D,20181130,000000,45.6705,47.1519,45.6243,47.1332,15802424.716109,0
+BMY.US,D,20181203,000000,47.2377,47.6003,46.6847,46.9725,10888618.692432,0
+BMY.US,D,20181204,000000,47.0958,47.4594,45.8006,45.8726,10423790.346396,0
+BMY.US,D,20181206,000000,45.9859,46.9479,45.5464,46.9479,12929414.127855,0
+BMY.US,D,20181207,000000,46.9321,47.4318,46.5063,46.7981,11867480.1252,0
+BMY.US,D,20181210,000000,46.9479,46.9824,45.2891,46.3575,9115801.1872139,0
+BMY.US,D,20181211,000000,46.7892,46.8769,45.775,46.2245,9968781.4386742,0
+BMY.US,D,20181212,000000,46.7262,47.828,46.6916,47.1134,8446953.1598864,0
+BMY.US,D,20181213,000000,47.1775,47.5511,46.9991,47.2919,9590791.9112359,0
+BMY.US,D,20181214,000000,46.9124,46.9538,45.7829,45.9505,12145548.395767,0
+BMY.US,D,20181217,000000,45.7829,46.2343,44.752,44.8929,14197862.748649,0
+BMY.US,D,20181218,000000,45.2803,45.8883,45.0122,45.4586,9539224.1335659,0
+BMY.US,D,20181219,000000,45.7139,45.846,43.9576,44.4268,8859890.0662538,0
+BMY.US,D,20181220,000000,44.3025,44.6011,43.861,44.137,11548904.388707,0
+BMY.US,D,20181221,000000,44.2749,45.2989,43.7555,43.9231,16407311.450681,0
+BMY.US,D,20181224,000000,43.6057,43.8088,42.9809,42.9897,6330055.5556118,0
+BMY.US,D,20181226,000000,43.0331,44.1685,42.222,44.1094,9516174.1232735,0
+BMY.US,D,20181227,000000,43.7654,44.4454,42.9493,44.4454,8982265.7547556,0
+BMY.US,D,20181228,000000,44.6189,45.5759,44.5233,44.9127,8718461.9482568,0
+BMY.US,D,20181231,000000,45.027,45.8509,44.9905,45.8282,8359228.5829042,0
+BMY.US,D,20190102,000000,45.2645,46.5861,45.2645,46.2245,9574565.1828881,0
+BMY.US,D,20190103,000000,41.6927,42.3146,39.3627,40.0941,90426032.506648,0
+BMY.US,D,20190104,000000,40.7653,42.2535,40.7525,41.6671,53473316.886869,0
+BMY.US,D,20190107,000000,41.8001,43.3101,41.195,43.0193,30165744.695957,0
+BMY.US,D,20190108,000000,43.3455,43.4342,41.7627,42.6438,18474113.482802,0
+BMY.US,D,20190109,000000,42.6527,42.6527,41.532,41.9233,22192269.47,0
+BMY.US,D,20190110,000000,41.8346,42.6625,41.2482,42.4043,28075732.344466,0
+BMY.US,D,20190111,000000,42.2082,42.6704,41.8524,42.6438,14034512.871589,0
+BMY.US,D,20190114,000000,42.9188,42.9819,42.2781,42.6241,20590152.723282,0
+BMY.US,D,20190115,000000,42.9109,44.2769,42.6527,44.1804,26015254.403996,0
+BMY.US,D,20190116,000000,44.1202,44.6563,43.6303,43.6559,16836997.61182,0
+BMY.US,D,20190117,000000,43.6845,44.3291,43.0696,44.0739,23860807.949431,0
+BMY.US,D,20190118,000000,44.2345,44.7224,43.4864,44.5381,22968866.504415,0
+BMY.US,D,20190122,000000,44.2345,44.2513,43.5673,44.1804,19269969.928053,0
+BMY.US,D,20190123,000000,44.4544,44.7854,44.0739,44.3932,17649836.673158,0
+BMY.US,D,20190124,000000,43.3189,44.8722,42.9188,43.5594,22760243.517519,0
+BMY.US,D,20190125,000000,44.0453,44.5184,43.0607,43.4776,22116709.105246,0
+BMY.US,D,20190128,000000,43.248,43.3889,42.7788,42.9355,10942569.799364,0
+BMY.US,D,20190129,000000,42.9188,43.2312,42.5452,42.9355,12247629.766729,0
+BMY.US,D,20190130,000000,43.3455,43.7279,42.8133,43.4175,11892490.370543,0
+BMY.US,D,20190131,000000,43.6205,44.0295,43.243,43.8698,14568550.096138,0
+BMY.US,D,20190201,000000,43.5496,44.4642,43.1672,44.3331,20833297.965665,0
+BMY.US,D,20190204,000000,45.16,45.229,44.0552,45.1856,29419731.183871,0
+BMY.US,D,20190205,000000,45.3355,45.3798,44.5086,44.5627,16912193.729999,0
+BMY.US,D,20190206,000000,44.4642,45.5138,44.4306,45.4418,14743851.116398,0
+BMY.US,D,20190207,000000,45.095,45.1136,44.2306,44.473,11978787.385043,0
+BMY.US,D,20190208,000000,44.1704,44.6544,44.0552,44.6249,10824743.641902,0
+BMY.US,D,20190211,000000,44.6249,44.7135,44.0552,44.5184,15874118.385325,0
+BMY.US,D,20190212,000000,44.7668,44.8278,43.9951,44.1704,15547678.372498,0
+BMY.US,D,20190213,000000,44.2957,45.4852,44.1704,45.3009,16437864.534576,0
+BMY.US,D,20190214,000000,45.3699,45.639,44.8821,45.1669,20094017.434839,0
+BMY.US,D,20190215,000000,45.6912,46.0904,45.2477,45.914,17386683.234499,0
+BMY.US,D,20190219,000000,45.9219,46.2245,45.5454,45.639,10953001.05017,0
+BMY.US,D,20190220,000000,45.6291,46.1092,45.095,45.5848,24162517.750495,0
+BMY.US,D,20190221,000000,45.3877,46.9183,44.5086,44.547,29200196.018936,0
+BMY.US,D,20190222,000000,44.82,45.3542,44.547,45.3009,16779683.0581,0
+BMY.US,D,20190225,000000,45.4518,45.4518,44.9373,45.0063,11874394.722441,0
+BMY.US,D,20190226,000000,44.9609,45.1935,44.5086,44.5716,13864060.693622,0
+BMY.US,D,20190227,000000,44.4306,45.4418,44.3834,45.2823,19641962.06968,0
+BMY.US,D,20190228,000000,46.0806,46.7576,45.3838,45.9051,91031665.99743,0
+BMY.US,D,20190301,000000,45.914,47.3431,45.772,47.2909,39118935.660022,0
+BMY.US,D,20190304,000000,47.2731,47.3303,46.6601,47.1411,23109206.955757,0
+BMY.US,D,20190305,000000,47.2179,48.3208,47.0248,47.8083,26838515.584611,0
+BMY.US,D,20190306,000000,47.8152,47.9847,46.7852,46.9972,26618372.665642,0
+BMY.US,D,20190307,000000,46.8286,46.9371,45.5138,45.772,21491252.078013,0
+BMY.US,D,20190308,000000,45.3976,45.6814,44.751,45.6656,21016341.50853,0
+BMY.US,D,20190311,000000,45.6656,45.8066,44.9107,45.229,15710970.416535,0
+BMY.US,D,20190312,000000,45.2389,45.3976,44.7441,44.7668,14374135.769518,0
+BMY.US,D,20190313,000000,44.8909,45.3453,44.7037,45.2911,13907112.812502,0
+BMY.US,D,20190314,000000,45.3187,45.5316,43.3544,44.3331,35444995.554439,0
+BMY.US,D,20190315,000000,44.3243,44.5086,43.3987,44.3932,30802452.782444,0
+BMY.US,D,20190318,000000,44.4306,44.5282,44.1005,44.3055,13086184.230429,0
+BMY.US,D,20190319,000000,44.4406,44.5282,43.9527,44.0739,13118018.772331,0
+BMY.US,D,20190320,000000,44.1616,44.1616,43.1415,43.7092,19624544.184009,0
+BMY.US,D,20190321,000000,43.6559,43.7437,43.3011,43.4707,14976971.968357,0
+BMY.US,D,20190322,000000,43.3455,43.5949,42.7877,42.7956,15890381.639792,0
+BMY.US,D,20190325,000000,42.7877,42.8271,42.1066,42.1992,14594803.24414,0
+BMY.US,D,20190326,000000,42.5274,43.041,42.4664,42.9523,18771230.124407,0
+BMY.US,D,20190327,000000,42.8842,43.6255,42.6162,42.6339,22165210.718151,0
+BMY.US,D,20190328,000000,42.904,43.107,42.4575,42.5098,18893277.077837,0
+BMY.US,D,20190329,000000,41.532,42.9188,41.3379,42.3945,55473451.649589,0
+BMY.US,D,20190401,000000,42.697,42.7404,41.5418,41.8435,23905894.370215,0
+BMY.US,D,20190402,000000,41.871,42.154,41.4867,41.4966,16991094.205409,0
+BMY.US,D,20190403,000000,41.8346,42.1816,41.1782,41.6572,24470275.66809,0
+BMY.US,D,20190404,000000,41.811,41.8948,41.3881,41.8356,19996963.478307,0
+BMY.US,D,20190405,000000,42.0239,42.222,41.6927,41.811,17898502.432576,0
+BMY.US,D,20190408,000000,41.8642,42.0337,41.7105,41.944,17796601.66298,0
+BMY.US,D,20190409,000000,41.7735,41.8356,41.1279,41.2176,17930430.319004,0
+BMY.US,D,20190410,000000,41.2176,41.5212,40.9762,41.1378,14595303.449047,0
+BMY.US,D,20190411,000000,41.3349,41.531,40.7239,41.3172,22139045.841603,0
+BMY.US,D,20190412,000000,41.603,41.6109,40.6953,40.85,28293873.429193,0
+BMY.US,D,20190415,000000,41.0826,41.873,40.922,41.6858,22604876.626682,0
+BMY.US,D,20190416,000000,41.9903,42.0337,41.2176,41.2531,23801778.69735,0
+BMY.US,D,20190417,000000,41.3881,41.4147,40.7239,41.0569,22406055.829655,0
+BMY.US,D,20190418,000000,41.2817,41.3517,40.3611,40.8057,26364360.902868,0
+BMY.US,D,20190422,000000,40.646,40.922,40.2498,40.5553,17567362.725776,0
+BMY.US,D,20190423,000000,40.646,40.8264,40.2951,40.6272,16048395.65964,0
+BMY.US,D,20190424,000000,40.7968,40.8303,39.9906,39.9994,16802156.767404,0
+BMY.US,D,20190425,000000,40.3848,41.0117,39.9274,40.913,19285366.701808,0
+BMY.US,D,20190426,000000,41.3073,41.3695,40.575,41.1378,15251435.313905,0
+BMY.US,D,20190429,000000,41.0393,41.9352,41.0303,41.5212,17553873.427121,0
+BMY.US,D,20190430,000000,41.6671,41.7557,41.2354,41.6207,15798879.653341,0
+BMY.US,D,20190501,000000,41.5212,42.0101,41.1003,41.7557,20394609.130817,0
+BMY.US,D,20190502,000000,41.9352,42.1944,41.6927,42.0239,14140980.42067,0
+BMY.US,D,20190503,000000,42.4644,43.7447,42.3747,43.584,27169028.259703,0
+BMY.US,D,20190506,000000,42.839,43.2086,42.6625,43.1198,16154325.46308,0
+BMY.US,D,20190507,000000,42.8054,42.9553,42.0653,42.3293,14713637.928333,0
+BMY.US,D,20190508,000000,42.213,42.7413,41.9608,42.5364,14733526.400106,0
+BMY.US,D,20190509,000000,42.284,42.4733,41.9174,42.3393,15490634.720827,0
+BMY.US,D,20190510,000000,42.0425,42.4191,41.4384,42.1402,13408637.823218,0
+BMY.US,D,20190513,000000,41.5508,41.7637,41.0787,41.1467,17239485.004321,0
+BMY.US,D,20190514,000000,41.3172,41.6257,41.1279,41.1555,14469741.871281,0
+BMY.US,D,20190515,000000,40.8954,41.9076,40.8086,41.8011,11315218.396519,0
+BMY.US,D,20190516,000000,41.8642,42.8823,41.8011,42.2397,17154779.91984,0
+BMY.US,D,20190517,000000,41.8544,42.3393,41.7637,41.9992,11317504.322798,0
+BMY.US,D,20190520,000000,41.5764,41.7557,41.3251,41.5143,12361371.086555,0
+BMY.US,D,20190521,000000,41.7291,42.5452,41.6621,42.5176,13407552.185794,0
+BMY.US,D,20190522,000000,42.5452,42.8666,42.1944,42.7956,10287660.544877,0
+BMY.US,D,20190523,000000,42.5896,42.7059,42.0337,42.4013,12086263.460852,0
+BMY.US,D,20190524,000000,42.491,42.6152,41.9352,41.9608,10562900.070454,0
+BMY.US,D,20190528,000000,42.1864,42.3393,41.1102,41.1102,18320354.755814,0
+BMY.US,D,20190529,000000,40.8864,40.922,40.2143,40.6795,17748944.209268,0
+BMY.US,D,20190530,000000,40.6637,41.2078,40.6637,41.1279,9588160.0014419,0
+BMY.US,D,20190531,000000,40.8402,41.0215,40.4035,40.6706,14329603.328206,0
+BMY.US,D,20190603,000000,40.57,41.6858,40.4035,41.3428,14810970.90383,0
+BMY.US,D,20190604,000000,41.6671,41.9903,41.6207,41.8011,12140470.250617,0
+BMY.US,D,20190605,000000,42.014,42.149,41.7243,41.8011,11214106.996938,0
+BMY.US,D,20190606,000000,41.9706,42.014,41.3428,41.3695,13616487.673928,0
+BMY.US,D,20190607,000000,41.7005,42.083,41.6671,41.9076,7587536.194574,0
+BMY.US,D,20190610,000000,41.8898,42.1007,41.1555,41.2442,11652135.317802,0
+BMY.US,D,20190611,000000,41.4147,42.149,41.2728,42.014,12304711.973747,0
+BMY.US,D,20190612,000000,42.1244,42.7227,42.0425,42.697,11882021.579004,0
+BMY.US,D,20190613,000000,42.6063,42.7926,42.1057,42.4279,10405700.785982,0
+BMY.US,D,20190614,000000,42.4279,43.0548,42.3107,42.6339,11362862.660245,0
+BMY.US,D,20190617,000000,42.839,43.45,42.7127,43.2174,10613474.54061,0
+BMY.US,D,20190618,000000,43.2795,43.6383,42.7699,42.839,12855061.154254,0
+BMY.US,D,20190619,000000,43.1011,43.6293,42.7699,43.5762,9728392.9036573,0
+BMY.US,D,20190620,000000,43.9251,44.4188,43.6018,43.8256,10532479.901047,0
+BMY.US,D,20190621,000000,43.7644,44.2739,43.1986,44.2306,16709971.945451,0
+BMY.US,D,20190624,000000,42.3293,42.5265,40.85,40.9486,40852970.54382,0
+BMY.US,D,20190625,000000,41.0669,41.7381,40.922,41.0303,27282391.128352,0
+BMY.US,D,20190626,000000,41.1102,41.2176,39.9274,40.2676,24457268.311282,0
+BMY.US,D,20190627,000000,40.2951,40.846,40.2951,40.4301,12180082.826628,0
+BMY.US,D,20190628,000000,40.6795,40.6953,40.2676,40.6539,17432503.221505,0
+BMY.US,D,20190701,000000,40.9762,41.4946,40.714,41.397,15685721.736805,0
+BMY.US,D,20190702,000000,41.6473,41.8444,41.397,41.8444,12225030.245237,0
+BMY.US,D,20190703,000000,42.0445,42.1431,41.811,42.1086,6768812.3696258,0
+BMY.US,D,20190705,000000,42.08,42.2072,41.4818,41.5015,10654424.378423,0
+BMY.US,D,20190708,000000,41.3477,41.4473,40.9673,41.3941,13140681.199916,0
+BMY.US,D,20190709,000000,41.466,41.9361,41.3251,41.6375,10456956.062411,0
+BMY.US,D,20190710,000000,41.6375,41.7281,41.3695,41.5656,9738426.4256126,0
+BMY.US,D,20190711,000000,41.4916,41.5015,39.9452,40.2714,25806165.709084,0
+BMY.US,D,20190712,000000,40.3079,40.3809,39.619,40.0369,15762164.8161,0
+BMY.US,D,20190715,000000,40.0457,40.3079,39.8417,39.965,9824978.1083305,0
+BMY.US,D,20190716,000000,39.9284,40.2538,39.8654,40.1995,12816493.631092,0
+BMY.US,D,20190717,000000,40.2172,40.2902,39.8476,39.9108,11959521.886521,0
+BMY.US,D,20190718,000000,39.8378,39.9748,39.3657,39.8378,14571942.966745,0
+BMY.US,D,20190719,000000,39.891,39.965,39.1233,39.1883,13294419.634617,0
+BMY.US,D,20190722,000000,39.2484,39.3489,38.6344,38.6807,13707776.591352,0
+BMY.US,D,20190723,000000,38.7152,38.9508,38.4185,38.934,19531111.386325,0
+BMY.US,D,20190724,000000,38.8522,39.1686,38.5989,39.0967,16022829.405597,0
+BMY.US,D,20190725,000000,38.7979,41.2758,38.7251,41.0589,37373137.336689,0
+BMY.US,D,20190726,000000,41.5833,41.6995,40.027,41.0313,22466523.804978,0
+BMY.US,D,20190729,000000,40.6953,41.1585,40.6154,41.0491,15813182.672757,0
+BMY.US,D,20190730,000000,40.7425,40.9959,40.2252,40.299,15376915.722519,0
+BMY.US,D,20190731,000000,40.1275,40.7425,39.7925,40.164,14223218.977508,0
+BMY.US,D,20190801,000000,40.2902,41.1496,40.164,40.8786,17777470.093561,0
+BMY.US,D,20190802,000000,40.923,41.6276,40.7968,41.5922,19824743.842027,0
+BMY.US,D,20190805,000000,40.9318,41.5114,40.6056,41.0412,18970828.116076,0
+BMY.US,D,20190806,000000,41.3123,41.33,40.6953,41.3211,13431152.117099,0
+BMY.US,D,20190807,000000,40.9318,42.0111,40.7701,41.8178,18555108.122367,0
+BMY.US,D,20190808,000000,41.9913,42.839,41.8356,42.769,15431405.589705,0
+BMY.US,D,20190809,000000,42.769,43.2637,42.5955,42.7956,13505035.324225,0
+BMY.US,D,20190812,000000,42.5048,42.6951,41.7873,42.08,10163222.145269,0
+BMY.US,D,20190813,000000,41.9992,42.4703,41.7371,42.0445,9459419.6367114,0
+BMY.US,D,20190814,000000,42.4063,42.4782,41.1861,41.2758,15891372.918076,0
+BMY.US,D,20190815,000000,41.4207,41.6651,40.986,41.3743,9413890.8440427,0
+BMY.US,D,20190816,000000,41.5734,42.56,41.4019,42.487,10648480.767176,0
+BMY.US,D,20190819,000000,42.5778,43.2608,42.5236,42.9217,8612544.3201895,0
+BMY.US,D,20190820,000000,42.9296,43.2302,42.7217,43.0745,10148721.276042,0
+BMY.US,D,20190821,000000,43.4096,43.4194,42.906,43.2016,7443111.9202081,0
+BMY.US,D,20190822,000000,43.3643,43.6175,42.9296,43.2825,7054864.6410286,0
+BMY.US,D,20190823,000000,43.2016,43.586,41.8592,42.1264,18047004.442278,0
+BMY.US,D,20190826,000000,43.79,44.3853,43.1563,43.5092,22923961.699611,0
+BMY.US,D,20190827,000000,43.7171,43.8344,43.174,43.3475,16307782.849588,0
+BMY.US,D,20190828,000000,43.1396,44.0246,42.8666,44.0089,9422577.9726686,0
+BMY.US,D,20190829,000000,44.2681,44.4425,43.2016,43.6541,11436139.127949,0
+BMY.US,D,20190830,000000,43.7723,43.9428,43.2302,43.4736,8985283.2180274,0
+BMY.US,D,20190903,000000,43.3101,43.5554,42.7404,43.446,8523447.9845175,0
+BMY.US,D,20190904,000000,43.7989,43.7989,42.9858,43.518,9002112.627338,0
+BMY.US,D,20190905,000000,43.6826,43.9339,43.3425,43.8718,8095041.2521564,0
+BMY.US,D,20190906,000000,43.79,44.134,43.5643,43.6541,9113361.0395446,0
+BMY.US,D,20190909,000000,43.7723,43.8176,42.9464,43.4904,8260792.7215371,0
+BMY.US,D,20190910,000000,43.1829,44.0966,42.9759,43.9152,10844283.086316,0
+BMY.US,D,20190911,000000,44.0966,44.8121,43.9615,44.5322,9015977.3333264,0
+BMY.US,D,20190912,000000,44.7293,45.2635,44.5036,44.8653,10003563.435453,0
+BMY.US,D,20190913,000000,45.1738,45.5355,44.5716,44.7017,8119945.9776003,0
+BMY.US,D,20190916,000000,44.7569,44.9787,44.5056,44.7382,7167126.6530363,0
+BMY.US,D,20190917,000000,44.7569,45.3108,44.6297,44.9836,11139878.820911,0
+BMY.US,D,20190918,000000,44.9836,45.2014,44.6909,45.091,9261917.8384251,0
+BMY.US,D,20190919,000000,45.1186,45.6982,44.9127,45.2823,8929437.8259815,0
+BMY.US,D,20190920,000000,45.2823,45.9919,45.2093,45.7336,15019997.707262,0
+BMY.US,D,20190923,000000,45.8608,46.1762,45.6439,45.6893,10556419.728182,0
+BMY.US,D,20190924,000000,45.9327,46.0412,45.0013,45.2271,10565802.882297,0
+BMY.US,D,20190925,000000,45.2271,45.4281,44.9393,45.0742,7832611.2335763,0
+BMY.US,D,20190926,000000,45.2271,45.3719,44.6613,45.1916,9073627.7244175,0
+BMY.US,D,20190927,000000,45.2271,45.7287,45.2014,45.4182,12678976.851666,0
+BMY.US,D,20190930,000000,45.6893,46.5113,45.5079,45.8608,17659721.046793,0
+BMY.US,D,20191001,000000,46.2037,46.5201,45.5306,45.8066,10990525.549715,0
+BMY.US,D,20191002,000000,45.4892,45.5543,44.0512,44.5036,14064486.610654,0
+BMY.US,D,20191003,000000,44.542,45.1886,44.2759,45.1886,10203464.796832,0
+BMY.US,D,20191004,000000,45.2605,46.3467,45.161,46.2817,11066352.75806,0
+BMY.US,D,20191007,000000,46.1909,46.9548,46.1102,46.4008,10395404.478893,0
+BMY.US,D,20191008,000000,46.1278,46.6847,45.5621,45.9269,12421331.75467,0
+BMY.US,D,20191009,000000,46.1811,46.5931,45.8903,46.3565,8583611.5755159,0
+BMY.US,D,20191010,000000,46.2905,46.5014,45.9633,46.3092,12369124.769918,0
+BMY.US,D,20191011,000000,46.8138,47.4042,46.7104,47.0682,12398655.122482,0
+BMY.US,D,20191014,000000,46.9647,47.1214,46.7666,47.0228,6272505.6113478,0
+BMY.US,D,20191015,000000,47.0928,47.5501,46.941,47.2682,8160670.5710114,0
+BMY.US,D,20191016,000000,47.3776,47.486,46.7754,46.9745,9629524.8165492,0
+BMY.US,D,20191017,000000,47.5127,48.107,47.3402,47.8073,9800696.3561377,0
+BMY.US,D,20191018,000000,47.8319,48.4913,47.7689,48.3632,11908515.190622,0
+BMY.US,D,20191021,000000,48.4716,48.6668,47.9345,48.5159,14447485.289462,0
+BMY.US,D,20191022,000000,51.0618,52.3184,49.5794,49.6277,29602895.465851,0
+BMY.US,D,20191023,000000,49.6198,49.9944,49.1271,49.949,14435964.342773,0
+BMY.US,D,20191024,000000,50.021,50.1313,49.1182,49.5844,16058253.653301,0
+BMY.US,D,20191025,000000,49.7026,50.3876,49.612,50.1413,13545443.357938,0
+BMY.US,D,20191028,000000,50.0308,51.0056,49.8929,50.6951,15275994.055834,0
+BMY.US,D,20191029,000000,50.7247,51.181,50.4585,50.8597,9999127.5412286,0
+BMY.US,D,20191030,000000,51.2904,51.9094,50.9258,51.8621,15525704.8681,0
+BMY.US,D,20191031,000000,51.4895,53.0931,51.3545,52.3184,27459132.901082,0
+BMY.US,D,20191101,000000,52.8585,53.3138,52.0661,52.1281,18774948.686239,0
+BMY.US,D,20191104,000000,52.0739,52.2001,51.5486,51.6531,14211119.700602,0
+BMY.US,D,20191105,000000,51.7004,51.8621,51.044,51.4255,11517112.46061,0
+BMY.US,D,20191106,000000,51.6265,52.1085,51.1968,51.9468,14776321.821539,0
+BMY.US,D,20191107,000000,52.0099,52.547,51.8906,52.5126,13041083.605044,0
+BMY.US,D,20191108,000000,52.5392,52.9442,52.2464,52.9128,12702713.755918,0
+BMY.US,D,20191111,000000,52.7757,53.168,52.3943,53.031,9974712.8745474,0
+BMY.US,D,20191112,000000,53.1227,53.8066,53.0044,53.2508,10637910.514195,0
+BMY.US,D,20191113,000000,53.1128,53.9673,52.7994,53.6164,14688964.534975,0
+BMY.US,D,20191114,000000,53.4499,53.6687,52.8211,53.3601,11988583.487224,0
+BMY.US,D,20191115,000000,53.3867,53.6164,53.2557,53.4321,10664639.516358,0
+BMY.US,D,20191118,000000,53.0685,53.3789,52.2464,52.5736,31258659.949791,0
+BMY.US,D,20191119,000000,52.7501,52.7569,51.3072,51.5073,43038032.988374,0
+BMY.US,D,20191120,000000,51.2165,51.525,50.431,51.4441,203333378.85261,0
+BMY.US,D,20191121,000000,52.0987,52.4041,51.4895,51.8463,25149959.777375,0
+BMY.US,D,20191122,000000,51.663,52.0867,50.9967,51.4817,23592521.576445,0
+BMY.US,D,20191125,000000,51.9094,52.0739,51.0154,51.2254,25526670.89065,0
+BMY.US,D,20191126,000000,51.3712,51.8906,51.1425,51.7359,24066012.700361,0
+BMY.US,D,20191127,000000,51.9281,52.7569,51.8906,52.5293,28406813.203631,0
+BMY.US,D,20191129,000000,52.1922,52.3184,51.8463,51.9281,12382398.970316,0
+BMY.US,D,20191202,000000,52.2928,52.9847,52.2366,52.3559,27105874.600022,0
+BMY.US,D,20191203,000000,51.9804,52.7205,51.6916,52.6663,28696673.322935,0
+BMY.US,D,20191204,000000,52.7403,53.7879,52.4869,53.7159,24408130.535138,0
+BMY.US,D,20191205,000000,53.6785,54.4197,53.6253,54.2423,18807395.040634,0
+BMY.US,D,20191206,000000,54.6079,55.5028,54.5547,54.6729,19489318.403935,0
+BMY.US,D,20191209,000000,55.2565,56.1592,55.084,55.8862,18043913.926769,0
+BMY.US,D,20191210,000000,55.6567,56.8797,55.5659,56.6245,21080928.81838,0
+BMY.US,D,20191211,000000,57.3351,57.4366,56.5052,56.9162,20026449.187837,0
+BMY.US,D,20191212,000000,56.9261,58.5631,56.9261,58.3118,19029498.194654,0
+BMY.US,D,20191213,000000,58.4024,59.051,58.1738,58.2024,15975561.56382,0
+BMY.US,D,20191216,000000,57.546,58.6124,57.4622,57.9087,25241442.486152,0
+BMY.US,D,20191217,000000,58.1837,58.8667,57.9423,58.4656,17772255.990079,0
+BMY.US,D,20191218,000000,58.2477,58.6213,57.4278,57.5903,16255693.560109,0
+BMY.US,D,20191219,000000,57.6189,57.8752,57.2178,57.3183,14177822.084713,0
+BMY.US,D,20191220,000000,57.9836,57.9935,57.3804,57.9175,26467050.027865,0
+BMY.US,D,20191223,000000,57.9551,58.1837,57.5283,57.6465,14162800.718291,0
+BMY.US,D,20191224,000000,57.472,57.8466,57.4622,57.6002,3169426.1312973,0
+BMY.US,D,20191226,000000,57.6633,58.4024,57.6189,58.3305,8979427.8782353,0
+BMY.US,D,20191227,000000,58.5207,58.64,58.2123,58.4942,8429021.8793205,0
+BMY.US,D,20191230,000000,58.4478,58.7859,58.0358,58.1206,8621681.9376159,0
+BMY.US,D,20191231,000000,57.9935,58.5582,57.9175,58.5395,10284802.376069,0
+BMY.US,D,20200102,000000,58.64,58.779,57.9846,58.1709,13521036.808172,0
+BMY.US,D,20200103,000000,57.5006,58.162,57.4454,57.6593,14140436.587343,0
+BMY.US,D,20200106,000000,57.7688,58.0752,57.5559,57.8417,12316973.58896,0
+BMY.US,D,20200107,000000,57.7126,58.9435,57.6495,58.713,16955623.285441,0
+BMY.US,D,20200108,000000,58.8243,59.3388,58.6499,58.6499,20173266.937609,0
+BMY.US,D,20200109,000000,58.9061,60.4082,58.8883,60.1095,17607992.960046,0
+BMY.US,D,20200110,000000,60.1095,60.5865,59.733,59.9085,12739243.933335,0
+BMY.US,D,20200113,000000,60.0918,61.5239,60.0376,60.7531,20956030.798441,0
+BMY.US,D,20200114,000000,60.4407,61.103,60.2209,61.0182,33276027.938359,0
+BMY.US,D,20200115,000000,61.0104,61.6136,61.0104,61.1464,11909053.950876,0
+BMY.US,D,20200116,000000,61.1937,61.5012,61.0862,61.3316,9185173.4186479,0
+BMY.US,D,20200117,000000,61.3041,61.7269,61.2568,61.2755,15652019.289763,0
+BMY.US,D,20200121,000000,61.2568,62.1024,61.105,61.928,13631774.869328,0
+BMY.US,D,20200122,000000,62.3695,62.7647,61.7348,61.928,16536238.504463,0
+BMY.US,D,20200123,000000,61.653,61.7643,60.6428,61.4135,14354888.534056,0
+BMY.US,D,20200124,000000,60.9177,61.2942,58.4153,58.9259,24447741.08192,0
+BMY.US,D,20200127,000000,58.099,59.3556,57.9423,58.503,22812407.888465,0
+BMY.US,D,20200128,000000,58.8973,60.0326,58.6863,59.5221,13895698.400327,0
+BMY.US,D,20200129,000000,59.7134,59.7804,58.8923,58.9061,11720100.279042,0
+BMY.US,D,20200130,000000,58.5937,59.0638,58.2182,58.6035,11741752.150669,0
+BMY.US,D,20200131,000000,58.439,58.4942,57.411,57.8131,14043864.572658,0
+BMY.US,D,20200203,000000,57.9511,58.9988,57.9047,58.3926,17407379.339347,0
+BMY.US,D,20200204,000000,58.8421,59.6414,58.8243,59.0451,12783173.693685,0
+BMY.US,D,20200205,000000,59.6227,60.4762,59.5615,60.2377,16323462.700766,0
+BMY.US,D,20200206,000000,61.5327,62.268,60.9729,61.6254,17953360.604796,0
+BMY.US,D,20200207,000000,61.24,61.5426,60.4683,60.8438,14256937.658379,0
+BMY.US,D,20200210,000000,60.5047,61.6441,60.4318,61.4519,14392788.440934,0
+BMY.US,D,20200211,000000,61.8541,62.0403,61.5061,61.5239,7906811.0003993,0
+BMY.US,D,20200212,000000,61.6155,61.988,61.1385,61.5327,12209885.095856,0
+BMY.US,D,20200213,000000,61.2755,61.4864,60.6516,60.689,9962288.9210291,0
+BMY.US,D,20200214,000000,60.8083,61.376,60.5964,60.965,8199819.468235,0
+BMY.US,D,20200218,000000,61.0843,61.5061,60.1006,60.6792,15061862.727276,0
+BMY.US,D,20200219,000000,60.6151,60.6614,60.0278,60.349,10785359.354134,0
+BMY.US,D,20200220,000000,60.2761,60.5964,59.5941,59.8523,12369759.918543,0
+BMY.US,D,20200221,000000,59.5763,60.4949,59.5123,60.2761,11035171.627842,0
+BMY.US,D,20200224,000000,58.8519,59.7518,58.4942,58.7504,13180409.441971,0
+BMY.US,D,20200225,000000,58.6775,58.6952,56.5732,57.07,17101351.339332,0
+BMY.US,D,20200226,000000,56.7112,58.2182,56.5831,56.9773,12267782.03825,0
+BMY.US,D,20200227,000000,56.0223,56.5574,54.6996,54.7183,22457125.431647,0
+BMY.US,D,20200228,000000,53.0113,54.3783,51.7695,54.2394,30808546.556624,0
+BMY.US,D,20200302,000000,54.7085,55.8162,53.8914,55.4171,21232694.842657,0
+BMY.US,D,20200303,000000,55.8932,56.8048,53.5839,54.3695,19871368.418264,0
+BMY.US,D,20200304,000000,55.288,56.6481,54.8178,56.4628,19847637.601699,0
+BMY.US,D,20200305,000000,55.7493,56.243,54.9578,55.563,16462550.103306,0
+BMY.US,D,20200306,000000,54.0767,55.491,53.9624,55.3905,16151763.561681,0
+BMY.US,D,20200309,000000,51.4403,54.3152,51.4303,52.9551,24374645.215581,0
+BMY.US,D,20200310,000000,54.0205,54.1398,51.3496,53.2015,27036943.725859,0
+BMY.US,D,20200311,000000,52.1489,53.23,51.256,51.8986,21528462.047089,0
+BMY.US,D,20200312,000000,48.0596,50.4211,46.4896,48.445,25003012.156957,0
+BMY.US,D,20200313,000000,50.4113,50.971,47.5559,50.5039,25591586.935571,0
+BMY.US,D,20200316,000000,46.0392,49.3724,44.0926,46.9419,22411306.459256,0
+BMY.US,D,20200317,000000,47.6013,49.6868,47.0228,49.678,19076060.879412,0
+BMY.US,D,20200318,000000,47.418,48.1168,44.1015,46.1426,29816949.683712,0
+BMY.US,D,20200319,000000,46.0224,46.5861,44.201,44.8112,21840269.290815,0
+BMY.US,D,20200320,000000,45.0486,46.5083,43.3948,44.4524,22180519.220454,0
+BMY.US,D,20200323,000000,43.3406,44.4524,42.0259,42.6142,23123699.70807,0
+BMY.US,D,20200324,000000,44.2503,45.4616,43.524,45.2221,17949343.746324,0
+BMY.US,D,20200325,000000,45.0309,47.7068,44.2405,45.3227,22779915.876423,0
+BMY.US,D,20200326,000000,46.3427,48.9694,46.2047,47.9877,23520804.571097,0
+BMY.US,D,20200327,000000,46.9419,49.3932,46.7182,48.4845,15786391.779114,0
+BMY.US,D,20200330,000000,48.8579,50.5857,48.8579,49.953,19613819.709637,0
+BMY.US,D,20200331,000000,49.8692,51.6452,49.8149,51.1919,30990165.58085,0
+BMY.US,D,20200401,000000,49.2443,51.1554,49.1547,50.3462,14635388.835376,0
+BMY.US,D,20200402,000000,50.7829,51.2274,49.6159,51.1239,13962517.861892,0
+BMY.US,D,20200403,000000,50.9218,52.2918,50.8381,51.4215,15825067.866021,0
+BMY.US,D,20200406,000000,52.8467,53.7721,52.3953,53.5888,24394656.455699,0
+BMY.US,D,20200407,000000,54.1999,54.2541,52.4859,52.69,20760408.066052,0
+BMY.US,D,20200408,000000,52.828,54.7558,52.1912,53.9407,16488720.052926,0
+BMY.US,D,20200409,000000,54.4493,55.1717,54.0521,54.5518,14316044.021156,0
+BMY.US,D,20200413,000000,54.1723,55.0051,53.7623,54.5616,15033934.450874,0
+BMY.US,D,20200414,000000,55.4033,56.2332,55.217,55.5975,15398259.151364,0
+BMY.US,D,20200415,000000,54.9125,55.4585,54.5428,55.0613,15552788.985308,0
+BMY.US,D,20200416,000000,55.3757,55.8853,55.0958,55.154,14022414.609299,0
+BMY.US,D,20200417,000000,55.9119,56.2736,55.4486,56.1169,18032121.063417,0
+BMY.US,D,20200420,000000,56.2549,58.1906,56.1169,57.1143,18839921.549568,0
+BMY.US,D,20200421,000000,56.3564,56.7832,55.8015,56.107,23977057.396092,0
+BMY.US,D,20200422,000000,56.726,57.3291,56.3751,56.4234,13046812.118034,0
+BMY.US,D,20200423,000000,56.7832,57.4041,56.3377,56.4402,12848189.170818,0
+BMY.US,D,20200424,000000,57.1054,57.9156,56.726,57.6445,11297344.948975,0
+BMY.US,D,20200427,000000,58.0063,58.3572,57.7914,57.9303,15112913.051595,0
+BMY.US,D,20200428,000000,58.2733,58.506,57.2,57.543,11726541.051351,0
+BMY.US,D,20200429,000000,57.757,57.9875,56.9763,57.07,11916843.145745,0
+BMY.US,D,20200430,000000,56.3475,56.588,55.8932,56.3121,18957141.982224,0
+BMY.US,D,20200501,000000,56.3475,56.3663,55.2604,55.8015,16827920.871258,0
+BMY.US,D,20200504,000000,56.246,56.4136,55.3107,55.7177,18347518.012946,0
+BMY.US,D,20200505,000000,56.1169,57.2277,55.9582,56.8206,14406759.681436,0
+BMY.US,D,20200506,000000,57.0887,57.6269,56.4323,56.6067,15754719.575518,0
+BMY.US,D,20200507,000000,57.8949,57.9689,56.1306,56.524,18938828.192023,0
+BMY.US,D,20200508,000000,57.2543,57.5785,56.4402,56.5338,18316632.135522,0
+BMY.US,D,20200511,000000,56.3663,58.162,56.2736,58.024,15277092.883245,0
+BMY.US,D,20200512,000000,58.4971,59.5143,58.2241,58.6637,20440445.351653,0
+BMY.US,D,20200513,000000,58.4971,59.1959,57.9491,58.5877,18669213.688767,0
+BMY.US,D,20200514,000000,57.8771,59.3792,57.5342,59.053,19677589.240268,0
+BMY.US,D,20200515,000000,59.4502,60.5057,59.0894,59.3467,38038897.89235,0
+BMY.US,D,20200518,000000,60.1164,60.3855,58.783,58.8933,16384325.361097,0
+BMY.US,D,20200519,000000,58.7366,59.0934,57.8673,58.0694,11935450.159511,0
+BMY.US,D,20200520,000000,58.3384,58.5691,56.3278,57.1143,17989231.282843,0
+BMY.US,D,20200521,000000,57.0621,57.2937,55.9681,56.6156,17295674.350654,0
+BMY.US,D,20200522,000000,56.4954,57.0966,56.107,56.2933,9966024.7313071,0
+BMY.US,D,20200526,000000,56.9595,56.9595,55.7276,55.8576,19921834.324679,0
+BMY.US,D,20200527,000000,55.56,56.042,54.7361,55.9316,20595533.223527,0
+BMY.US,D,20200528,000000,56.449,56.4678,55.2653,55.3855,16174739.505121,0
+BMY.US,D,20200529,000000,55.838,55.9967,54.9854,55.3008,29400754.850457,0
+BMY.US,D,20200601,000000,55.0613,56.8935,55.0337,55.8282,12428223.01578,0
+BMY.US,D,20200602,000000,55.8282,56.1918,54.8849,56.1632,16695367.585554,0
+BMY.US,D,20200603,000000,56.2086,56.384,55.2752,55.7571,14576074.476644,0
+BMY.US,D,20200604,000000,55.3954,56.5693,55.3954,56.384,14553743.827972,0
+BMY.US,D,20200605,000000,56.6541,57.2,56.0518,56.793,12810404.929983,0
+BMY.US,D,20200608,000000,56.1169,56.8837,55.9316,56.8837,13551745.128072,0
+BMY.US,D,20200609,000000,57.1823,57.5687,56.4234,56.4234,13131072.801402,0
+BMY.US,D,20200610,000000,56.7092,56.8748,55.4674,55.7079,14409861.357704,0
+BMY.US,D,20200611,000000,55.4674,55.8192,52.2258,52.5155,18759895.86677,0
+BMY.US,D,20200612,000000,53.3286,53.3839,51.4777,52.0148,16051819.983292,0
+BMY.US,D,20200615,000000,51.523,51.6522,50.0703,51.0224,23345056.10588,0
+BMY.US,D,20200616,000000,51.7921,53.0517,51.3929,52.8368,18332448.959646,0
+BMY.US,D,20200617,000000,52.9758,53.1157,52.5155,52.7363,14727881.085497,0
+BMY.US,D,20200618,000000,52.3854,52.4337,51.4688,51.8295,15240947.244692,0
+BMY.US,D,20200619,000000,52.5057,52.6259,50.6813,52.2356,58426550.826734,0
+BMY.US,D,20200622,000000,52.0789,53.4173,51.7823,53.302,20211618.347902,0
+BMY.US,D,20200623,000000,53.6519,54.7262,53.5416,54.0609,16800284.803807,0
+BMY.US,D,20200624,000000,53.8106,53.9022,52.8852,53.4873,12070225.450786,0
+BMY.US,D,20200625,000000,53.7189,54.1437,53.4262,53.8736,16487060.143742,0
+BMY.US,D,20200626,000000,53.6716,53.7278,52.4761,53.2823,28220413.31628,0
+BMY.US,D,20200629,000000,53.6993,53.8392,53.0695,53.5228,10616974.960344,0
+BMY.US,D,20200630,000000,53.579,54.8198,53.2458,54.4493,13109632.984186,0
+BMY.US,D,20200701,000000,54.811,55.3107,54.5242,55.0337,12676206.954312,0
+BMY.US,D,20200702,000000,55.3303,55.6487,54.8178,55.1816,12181269.925495,0
+BMY.US,D,20200706,000000,55.6123,56.521,54.9302,56.1622,9442716.0395883,0
+BMY.US,D,20200707,000000,55.7621,56.5545,55.5374,56.2549,13682828.237488,0
+BMY.US,D,20200708,000000,56.2835,56.6185,55.3127,55.5728,11260628.082506,0
+BMY.US,D,20200709,000000,55.6665,56.1159,53.9604,54.2206,13697011.532404,0
+BMY.US,D,20200710,000000,54.1171,54.2028,53.3335,53.5868,9399025.7282406,0
+BMY.US,D,20200713,000000,53.7179,54.5744,53.6509,53.8846,10876944.538967,0
+BMY.US,D,20200714,000000,53.9604,54.2118,53.4509,54.0156,13025660.451313,0
+BMY.US,D,20200715,000000,54.7243,55.6221,54.4187,55.3028,10137817.214918,0
+BMY.US,D,20200716,000000,55.2673,55.4063,54.8001,55.3501,7448149.4807812,0
+BMY.US,D,20200717,000000,55.7039,56.5643,55.4191,56.3485,9730024.4036375,0
+BMY.US,D,20200720,000000,56.2549,56.5821,55.2525,55.4812,7244781.1819443,0
+BMY.US,D,20200721,000000,55.6024,56.2036,55.3451,55.7976,8364367.6049189,0
+BMY.US,D,20200722,000000,55.8823,56.2933,55.3689,55.8448,9603712.0112033,0
+BMY.US,D,20200723,000000,56.0972,56.4145,55.5827,55.8646,9552498.3339645,0
+BMY.US,D,20200724,000000,55.6753,55.7621,53.6983,53.9791,13430750.32979,0
+BMY.US,D,20200727,000000,53.6983,54.6957,53.512,54.1654,13259344.414272,0
+BMY.US,D,20200728,000000,54.6316,55.8162,54.3419,55.4516,10520795.601438,0
+BMY.US,D,20200729,000000,55.2002,55.424,54.6691,55.1914,7885865.3004048,0
+BMY.US,D,20200730,000000,54.8652,55.1864,54.4355,54.9302,7689859.043767,0
+BMY.US,D,20200731,000000,54.9401,55.1362,53.9032,54.7341,11188713.227346,0
+BMY.US,D,20200803,000000,55.155,55.6487,55.0051,55.146,11083923.850509,0
+BMY.US,D,20200804,000000,54.8928,55.5275,54.6129,55.491,6995776.5413106,0
+BMY.US,D,20200805,000000,55.9375,56.3387,55.4329,55.6941,11562839.10309,0
+BMY.US,D,20200806,000000,57.8506,58.7554,56.3761,57.2257,20321929.256388,0
+BMY.US,D,20200807,000000,57.4406,57.5243,56.3761,56.9379,10684103.879306,0
+BMY.US,D,20200810,000000,56.8797,57.8417,56.7033,57.682,10525289.328684,0
+BMY.US,D,20200811,000000,58.7554,59.9489,58.4951,58.9051,22223314.641886,0
+BMY.US,D,20200812,000000,59.325,59.9686,59.1989,59.3802,9234467.4454126,0
+BMY.US,D,20200813,000000,58.8026,59.325,58.6912,59.0066,8304450.5652235,0
+BMY.US,D,20200814,000000,58.9613,59.2984,58.5513,58.9337,6009414.0641688,0
+BMY.US,D,20200817,000000,59.1673,59.7872,58.9387,59.3614,6400712.2888957,0
+BMY.US,D,20200818,000000,59.2393,59.4196,58.6912,58.8125,6158062.1783466,0
+BMY.US,D,20200819,000000,58.8489,59.5507,58.7366,58.8667,6529739.7895059,0
+BMY.US,D,20200820,000000,58.5779,58.6538,57.7846,58.0556,6780493.625392,0
+BMY.US,D,20200821,000000,58.0556,58.1768,57.6081,58.028,8607526.0372902,0
+BMY.US,D,20200824,000000,58.1679,58.2763,57.5697,58.2329,9346499.139948,0
+BMY.US,D,20200825,000000,58.5513,59.123,58.3177,58.5129,7095563.8690793,0
+BMY.US,D,20200826,000000,58.3177,58.4015,57.4582,58.1118,6640469.7337462,0
+BMY.US,D,20200827,000000,58.3177,58.7454,58.0742,58.3266,6847732.1227099,0
+BMY.US,D,20200828,000000,58.3177,58.4015,57.7106,58.1955,6838080.0957749,0
+BMY.US,D,20200831,000000,58.2053,58.5967,57.8032,58.0358,15207499.465868,0
+BMY.US,D,20200901,000000,58.0358,58.094,56.6275,56.8886,13027502.991092,0
+BMY.US,D,20200902,000000,56.7211,57.682,56.4145,57.478,14240281.748133,0
+BMY.US,D,20200903,000000,57.4967,57.8703,55.5442,56.0311,17666193.272151,0
+BMY.US,D,20200904,000000,56.1524,56.4786,55.2841,55.9375,17582468.305194,0
+BMY.US,D,20200908,000000,55.8646,55.9858,54.2482,54.6129,12577620.930011,0
+BMY.US,D,20200909,000000,54.9854,55.6123,54.8268,55.1264,7688206.2368841,0
+BMY.US,D,20200910,000000,55.0425,55.3303,54.2876,54.3891,12855615.133726,0
+BMY.US,D,20200911,000000,54.5478,55.2989,54.5202,55.0425,9188793.5628825,0
+BMY.US,D,20200914,000000,55.2288,56.0676,55.1165,55.7039,6690464.859072,0
+BMY.US,D,20200915,000000,55.9563,56.0873,55.4151,55.5442,8851732.5663527,0
+BMY.US,D,20200916,000000,55.6753,55.9563,55.2771,55.4713,6606492.3261984,0
+BMY.US,D,20200917,000000,55.0515,55.4516,54.3605,55.424,7099908.4480066,0
+BMY.US,D,20200918,000000,55.1362,55.7187,54.8908,55.3028,14944658.528451,0
+BMY.US,D,20200921,000000,54.9765,55.0149,53.0911,53.9032,17361612.112291,0
+BMY.US,D,20200922,000000,53.9032,54.9076,53.7721,54.8268,13360962.106446,0
+BMY.US,D,20200923,000000,55.0968,55.5146,54.6957,55.0425,12256839.421779,0
+BMY.US,D,20200924,000000,54.5666,54.8839,53.8392,54.3507,11101723.2312,0
+BMY.US,D,20200925,000000,54.3605,55.835,54.265,55.5098,10541419.668662,0
+BMY.US,D,20200928,000000,55.3984,56.181,55.0149,55.7138,10306313.216293,0
+BMY.US,D,20200929,000000,55.835,56.861,55.6852,55.8912,8664115.1417027,0
+BMY.US,D,20200930,000000,56.1159,56.5821,55.7877,56.2549,11062889.87906,0
+BMY.US,D,20201001,000000,56.7624,56.9428,56.0528,56.2361,9304994.3080513,0
+BMY.US,D,20201002,000000,55.832,56.4155,55.1648,55.2022,13375541.100984,0
+BMY.US,D,20201005,000000,55.0425,55.7295,54.4778,55.6537,11692742.215941,0
+BMY.US,D,20201006,000000,55.7838,55.8971,54.1595,54.2817,13948994.066347,0
+BMY.US,D,20201007,000000,54.6661,57.3272,54.4877,56.8008,15565042.483605,0
+BMY.US,D,20201008,000000,57.205,58.371,56.8384,57.9275,12538410.141308,0
+BMY.US,D,20201009,000000,58.098,58.5631,57.9127,58.1166,10007981.066619,0
+BMY.US,D,20201012,000000,58.2675,58.5207,57.7954,58.1265,12267054.559714,0
+BMY.US,D,20201013,000000,57.8732,58.2951,57.3272,57.4682,8908077.148691,0
+BMY.US,D,20201014,000000,57.4484,57.9373,57.0838,57.3459,9385411.6320129,0
+BMY.US,D,20201015,000000,56.9615,57.2503,56.6984,56.8008,13940413.472235,0
+BMY.US,D,20201016,000000,57.0355,58.0398,57.0157,57.5707,9983709.4605701,0
+BMY.US,D,20201019,000000,58.098,58.6804,56.8797,57.1282,11700053.527419,0
+BMY.US,D,20201020,000000,57.4306,57.5993,56.9034,57.0059,7058025.164933,0
+BMY.US,D,20201021,000000,56.7714,57.1094,56.3583,56.4342,8514910.0042106,0
+BMY.US,D,20201022,000000,56.3859,57.3558,56.3583,57.1182,7486997.0375235,0
+BMY.US,D,20201023,000000,57.1872,57.5519,56.4726,56.5279,7804349.1490313,0
+BMY.US,D,20201026,000000,56.2361,56.5377,55.499,56.0962,7961063.4478128,0
+BMY.US,D,20201027,000000,55.7099,56.2549,55.0515,55.221,10646019.312604,0
+BMY.US,D,20201028,000000,54.5262,55.0337,53.9624,54.2995,12691465.740507,0
+BMY.US,D,20201029,000000,54.3467,54.9292,53.3543,54.4502,9401847.3709302,0
+BMY.US,D,20201030,000000,54.2522,54.9765,54.1398,54.948,11866931.218801,0
+BMY.US,D,20201102,000000,55.6447,56.0666,55.3146,55.9257,10976477.198517,0
+BMY.US,D,20201103,000000,57.3558,58.5109,56.6028,57.5707,15143158.707322,0
+BMY.US,D,20201104,000000,60.1283,62.2621,59.9301,61.5101,26273645.242589,0
+BMY.US,D,20201105,000000,61.0981,61.4637,59.733,59.9301,18802480.248405,0
+BMY.US,D,20201106,000000,59.8001,61.03,59.5813,59.9775,10296984.851356,0
+BMY.US,D,20201109,000000,61.2203,62.1221,60.1578,60.2407,16523145.920045,0
+BMY.US,D,20201110,000000,60.3628,60.9118,59.8947,60.6546,11924374.628552,0
+BMY.US,D,20201111,000000,61.1711,61.2203,59.2481,59.6207,8796668.4274068,0
+BMY.US,D,20201112,000000,59.3566,59.3566,58.4685,58.9899,8088510.1791635,0
+BMY.US,D,20201113,000000,59.0284,60.2031,59.0086,59.8079,10036483.61478,0
+BMY.US,D,20201116,000000,60.2801,61.039,60.0208,60.6368,7658342.0761771,0
+BMY.US,D,20201117,000000,60.6083,60.8241,60.0524,60.4663,9158861.4230096,0
+BMY.US,D,20201118,000000,60.7945,60.8241,58.2852,58.2951,13248983.171861,0
+BMY.US,D,20201119,000000,58.4734,58.6627,57.4868,58.371,9600601.2034053,0
+BMY.US,D,20201120,000000,58.1452,58.5957,57.7224,57.9175,8834421.2151948,0
+BMY.US,D,20201123,000000,58.0398,58.2951,57.4218,58.2113,10207449.187642,0
+BMY.US,D,20201124,000000,58.2389,59.7044,58.1718,59.4344,14373757.318342,0
+BMY.US,D,20201125,000000,59.6207,59.6946,58.4734,59.0756,10127622.369271,0
+BMY.US,D,20201127,000000,59.4886,59.8749,59.1121,59.2727,4445049.0906238,0
+BMY.US,D,20201130,000000,59.2727,59.4788,58.2763,58.6627,15952246.739165,0
+BMY.US,D,20201201,000000,59.3664,59.9223,58.6005,58.6706,10500548.970775,0
+BMY.US,D,20201202,000000,58.6706,59.0668,58.1916,58.4548,8591928.3698801,0
+BMY.US,D,20201203,000000,58.2852,58.5563,57.8909,58.0792,11642325.011018,0
+BMY.US,D,20201204,000000,58.089,58.5769,57.957,58.5769,8678969.0967462,0
+BMY.US,D,20201207,000000,58.4636,58.8401,57.3183,57.5342,9545083.5318156,0
+BMY.US,D,20201208,000000,57.5046,58.0792,57.205,57.4582,11520052.813186,0
+BMY.US,D,20201209,000000,57.815,57.8732,56.7151,57.2701,10896639.219387,0
+BMY.US,D,20201210,000000,57.2601,57.3824,56.3682,56.5929,10029392.47463,0
+BMY.US,D,20201211,000000,56.7151,57.7864,56.5929,57.0828,10660246.235939,0
+BMY.US,D,20201214,000000,57.3558,57.4406,56.3297,56.3771,12126891.665894,0
+BMY.US,D,20201215,000000,57.5903,58.8874,57.205,58.8224,15895498.34029,0
+BMY.US,D,20201216,000000,58.7554,59.4886,58.5582,58.6055,10103284.813285,0
+BMY.US,D,20201217,000000,58.8224,59.0579,58.2763,58.7938,11320540.049129,0
+BMY.US,D,20201218,000000,58.8963,59.6493,58.6962,59.3388,22527319.500758,0
+BMY.US,D,20201221,000000,58.2852,58.3986,57.6643,58.2951,13887619.025737,0
+BMY.US,D,20201222,000000,58.0694,58.2585,57.4682,57.751,8631123.9393669,0
+BMY.US,D,20201223,000000,57.6929,57.9373,57.3459,57.3459,6632399.4906849,0
+BMY.US,D,20201224,000000,57.4582,57.683,57.2849,57.4868,3297200.5831042,0
+BMY.US,D,20201228,000000,57.7412,58.0398,57.1626,57.4582,7292523.8632676,0
+BMY.US,D,20201229,000000,58.0043,58.229,57.6643,57.7412,7077435.7533167,0
+BMY.US,D,20201230,000000,57.9275,58.436,57.7954,58.2113,7046177.5124027,0
+BMY.US,D,20201231,000000,58.2201,58.8539,57.7698,58.78,9127674.2051046,0
+BMY.US,D,20210104,000000,58.504,58.8923,57.3291,58.163,13116992.997157,0
+BMY.US,D,20210105,000000,57.9057,58.4754,57.2967,58.3246,12225278.825769,0
+BMY.US,D,20210106,000000,57.3755,58.7938,57.3489,58.4656,13113481.416665,0
+BMY.US,D,20210107,000000,58.1256,59.3467,57.8022,59.0924,11536769.600297,0
+BMY.US,D,20210108,000000,58.9307,59.8691,58.8923,59.2146,10564178.484617,0
+BMY.US,D,20210111,000000,60.077,61.8255,59.9253,61.5653,19260661.855405,0
+BMY.US,D,20210112,000000,61.9339,62.8259,61.5081,62.0018,16628952.955142,0
+BMY.US,D,20210113,000000,62.0669,62.5025,61.2518,61.3386,10861603.569004,0
+BMY.US,D,20210114,000000,61.5081,62.8919,61.3849,62.5607,13170062.404162,0
+BMY.US,D,20210115,000000,62.5607,63.3571,62.1053,63.0525,11921302.376101,0
+BMY.US,D,20210119,000000,63.3482,63.64,62.8485,63.2428,11447774.726067,0
+BMY.US,D,20210120,000000,63.0821,63.3186,62.542,62.7785,10141076.156421,0
+BMY.US,D,20210121,000000,62.2089,62.7302,60.627,60.8162,14844084.87451,0
+BMY.US,D,20210122,000000,60.5423,61.6175,60.419,61.1759,9573633.7668546,0
+BMY.US,D,20210125,000000,61.2518,61.7259,60.6083,61.4322,9678227.3231096,0
+BMY.US,D,20210126,000000,61.1198,62.2089,61.0064,61.0626,11908159.060963,0
+BMY.US,D,20210127,000000,60.5423,60.5423,58.6568,58.7701,14613534.040866,0
+BMY.US,D,20210128,000000,59.5379,60.0524,58.9407,59.0254,18483418.511607,0
+BMY.US,D,20210129,000000,59.0352,59.5083,57.8318,58.2113,16981960.64644,0
+BMY.US,D,20210201,000000,58.6666,59.5695,58.429,58.9505,11862553.157598,0
+BMY.US,D,20210202,000000,59.6976,61.2469,59.5931,59.6414,16947866.558234,0
+BMY.US,D,20210203,000000,59.5743,59.8977,58.7602,58.78,15950952.091171,0
+BMY.US,D,20210204,000000,58.7504,59.5931,58.0299,58.3335,16881759.35599,0
+BMY.US,D,20210205,000000,57.8604,58.5296,57.3341,57.7274,17147863.293368,0
+BMY.US,D,20210208,000000,58.1354,58.1492,56.5436,57.0739,19907581.021369,0
+BMY.US,D,20210209,000000,57.0739,57.1784,56.5525,56.6275,15012875.114065,0
+BMY.US,D,20210210,000000,56.9507,57.3587,56.4855,56.8551,13793894.0191,0
+BMY.US,D,20210211,000000,56.8551,57.065,56.5663,56.8452,8713465.9868747,0
+BMY.US,D,20210212,000000,56.722,57.1143,56.524,56.8452,10018694.380232,0
+BMY.US,D,20210216,000000,56.9507,57.207,56.2578,56.2874,13071461.160645,0
+BMY.US,D,20210217,000000,56.3721,57.7372,56.3061,57.4149,12323937.902307,0
+BMY.US,D,20210218,000000,57.1488,58.4853,57.139,57.822,14857497.062468,0
+BMY.US,D,20210219,000000,57.9353,58.2773,57.3489,57.4248,17937200.841,0
+BMY.US,D,20210222,000000,57.2523,58.0309,56.5811,57.7924,10465085.153109,0
+BMY.US,D,20210223,000000,57.9935,58.163,56.8788,57.5381,14502059.369645,0
+BMY.US,D,20210224,000000,57.7086,59.6227,57.6791,59.3112,17431504.840921,0
+BMY.US,D,20210225,000000,59.1584,59.8592,58.5701,58.845,18021531.532762,0
+BMY.US,D,20210226,000000,58.78,59.4146,58.0486,58.1156,13961350.040699,0
+BMY.US,D,20210301,000000,58.6568,58.8125,58.2961,58.4005,7730165.616039,0
+BMY.US,D,20210302,000000,58.7031,58.9219,58.0023,58.0585,10114975.200581,0
+BMY.US,D,20210303,000000,57.8506,58.1354,56.8236,57.5657,14352117.622087,0
+BMY.US,D,20210304,000000,57.3666,57.7658,55.5512,56.2302,18267120.981273,0
+BMY.US,D,20210305,000000,56.3909,57.4149,56.2204,57.2621,15808612.84943,0
+BMY.US,D,20210308,000000,57.4248,58.4804,56.9783,57.2819,11204471.203834,0
+BMY.US,D,20210309,000000,57.6051,58.6173,57.3854,57.3952,13362793.485466,0
+BMY.US,D,20210310,000000,57.9353,58.0684,57.2917,57.7372,10806505.947782,0
+BMY.US,D,20210311,000000,57.8022,57.9836,57.1882,57.1882,10658116.56028,0
+BMY.US,D,20210312,000000,57.2621,57.747,57.0453,57.4622,8474091.051659,0
+BMY.US,D,20210315,000000,57.482,58.2201,57.129,58.1718,11556158.881778,0
+BMY.US,D,20210316,000000,58.1256,58.8835,58.1256,58.6568,10725084.15555,0
+BMY.US,D,20210317,000000,58.8361,59.2619,58.229,58.9219,10076200.696077,0
+BMY.US,D,20210318,000000,58.7316,59.9213,58.6173,59.0638,12817326.629526,0
+BMY.US,D,20210319,000000,58.8174,59.46,58.1482,59.4146,33856518.269309,0
+BMY.US,D,20210322,000000,58.9407,60.1903,58.8539,60.0573,16993984.841878,0
+BMY.US,D,20210323,000000,60.0573,60.2003,59.3112,59.3378,11623697.704963,0
+BMY.US,D,20210324,000000,59.188,59.5931,59.0057,59.0352,10158695.950361,0
+BMY.US,D,20210325,000000,59.6976,59.6976,58.7316,59.4995,11774416.647163,0
+BMY.US,D,20210326,000000,59.6512,60.627,59.5379,60.5885,13231488.175494,0
+BMY.US,D,20210329,000000,60.5137,61.038,60.3185,60.7118,10239817.416727,0
+BMY.US,D,20210330,000000,60.6457,60.7216,59.8592,59.9922,12909220.257142,0
+BMY.US,D,20210331,000000,60.0682,60.899,59.9538,60.2879,13276654.750816,0
+BMY.US,D,20210401,000000,60.3362,60.489,59.7242,60.0977,10184391.060435,0
+BMY.US,D,20210405,000000,60.0682,60.7374,60.0484,60.3165,9286087.9830321,0
+BMY.US,D,20210406,000000,60.3638,60.4506,59.1032,59.19,14662301.482749,0
+BMY.US,D,20210407,000000,59.2185,59.7242,59.1417,59.2659,12355915.504842,0
+BMY.US,D,20210408,000000,59.4,59.6099,58.9791,59.122,8216836.5812125,0
+BMY.US,D,20210409,000000,59.0175,59.8198,58.9031,59.7912,8238858.7871019,0
+BMY.US,D,20210412,000000,59.7144,59.9499,59.4659,59.8681,11689172.802426,0
+BMY.US,D,20210413,000000,60.078,60.8714,59.9253,60.7176,9896625.105284,0
+BMY.US,D,20210414,000000,60.8803,61.0813,60.7176,60.9374,7999989.1298651,0
+BMY.US,D,20210415,000000,61.1188,61.8156,61.0419,61.5387,10297525.640839,0
+BMY.US,D,20210416,000000,62.0078,62.6849,61.8245,62.5134,15277194.344687,0
+BMY.US,D,20210419,000000,62.4739,62.9579,62.2749,62.6474,12409721.521913,0
+BMY.US,D,20210420,000000,62.5035,63.5345,62.4739,63.1057,10142006.55784,0
+BMY.US,D,20210421,000000,63.5246,63.8784,63.1057,63.3354,9981454.9873387,0
+BMY.US,D,20210422,000000,63.1718,63.564,62.8564,63.3354,13523277.076801,0
+BMY.US,D,20210423,000000,63.3156,63.9159,62.8958,63.0377,15409997.225538,0
+BMY.US,D,20210426,000000,62.9904,63.0279,62.1507,62.9234,12323531.041927,0
+BMY.US,D,20210427,000000,63.0279,63.296,62.6474,62.9904,7824594.7650791,0
+BMY.US,D,20210428,000000,63.1245,63.3955,62.7903,63.0575,8006022.0271799,0
+BMY.US,D,20210429,000000,62.0728,62.3212,59.5951,60.0582,22485516.372223,0
+BMY.US,D,20210430,000000,59.2097,59.939,58.7406,59.6099,17828751.749966,0
+BMY.US,D,20210503,000000,59.8779,60.7226,59.8296,60.622,11246659.885846,0
+BMY.US,D,20210504,000000,60.5265,61.3198,60.489,61.0715,11061144.742266,0
+BMY.US,D,20210505,000000,61.0222,61.9299,61.0222,61.7693,10587995.543407,0
+BMY.US,D,20210506,000000,61.6914,61.8057,61.1661,61.5583,11620948.099897,0
+BMY.US,D,20210507,000000,61.788,62.4454,61.3002,61.5387,8216928.9111244,0
+BMY.US,D,20210510,000000,61.7298,62.3508,61.6826,61.788,10798369.754784,0
+BMY.US,D,20210511,000000,61.5297,61.9782,61.1661,61.3672,9957068.7298611,0
+BMY.US,D,20210512,000000,61.5297,62.2946,61.3573,61.6254,11142495.511489,0
+BMY.US,D,20210513,000000,61.5387,62.3991,61.5387,62.1123,9017577.3802597,0
+BMY.US,D,20210514,000000,62.265,62.3508,61.7062,61.9585,7911662.8865344,0
+BMY.US,D,20210517,000000,61.9211,62.8761,61.9211,62.5134,9605828.4968742,0
+BMY.US,D,20210518,000000,62.4739,62.8377,62.1971,62.6474,6982683.9568925,0
+BMY.US,D,20210519,000000,62.3794,62.6278,61.6826,62.5982,7982325.7075049,0
+BMY.US,D,20210520,000000,62.3794,64.2037,62.3212,63.9839,13785632.013915,0
+BMY.US,D,20210521,000000,64.2126,64.8621,63.9602,64.0312,9887186.1473762,0
+BMY.US,D,20210524,000000,64.2422,64.9015,64.184,64.2608,8839697.2101556,0
+BMY.US,D,20210525,000000,64.3092,64.5191,63.6685,63.7543,9790541.0804525,0
+BMY.US,D,20210526,000000,63.7168,63.7927,63.02,63.1521,8904997.7939399,0
+BMY.US,D,20210527,000000,63.3156,63.6488,62.6278,62.7519,12833063.299111,0
+BMY.US,D,20210528,000000,62.7046,63.2299,62.6474,62.7618,6656647.7606019,0
+BMY.US,D,20210601,000000,63.4103,63.4103,62.1024,62.1705,9211261.1845003,0
+BMY.US,D,20210602,000000,62.3044,62.4739,61.6303,61.7781,7871654.6109007,0
+BMY.US,D,20210603,000000,61.5682,62.1557,61.3908,61.8836,8188028.6341121,0
+BMY.US,D,20210604,000000,62.0541,62.2946,61.9398,62.0176,8425303.3174876,0
+BMY.US,D,20210607,000000,62.1024,62.4641,61.8156,61.8541,8349997.6209516,0
+BMY.US,D,20210608,000000,61.8935,61.9684,60.3736,60.8329,15100972.054538,0
+BMY.US,D,20210609,000000,61.1375,62.5982,61.0419,62.4553,14339284.77896,0
+BMY.US,D,20210610,000000,62.5982,64.6531,62.4739,64.3565,15727349.337045,0
+BMY.US,D,20210611,000000,64.8335,64.8818,63.7739,64.3092,9991536.1961715,0
+BMY.US,D,20210614,000000,64.2894,64.4137,63.6488,64.2608,5682663.5793297,0
+BMY.US,D,20210615,000000,64.4609,64.528,63.9041,64.3851,6542404.2066407,0
+BMY.US,D,20210616,000000,64.3851,64.8059,63.8292,63.908,11304403.621464,0
+BMY.US,D,20210617,000000,64.0125,64.1455,63.2477,63.7641,9258273.3434445,0
+BMY.US,D,20210618,000000,63.4103,63.7267,62.8189,63.4783,15747408.26404,0
+BMY.US,D,20210621,000000,63.6124,64.1377,63.4871,63.8213,10676137.126915,0
+BMY.US,D,20210622,000000,63.7454,63.7829,62.7519,62.9718,9904868.8474103,0
+BMY.US,D,20210623,000000,63.1718,63.2398,62.3044,62.3212,7825370.945107,0
+BMY.US,D,20210624,000000,62.5134,63.2299,62.4641,62.886,7060050.3353064,0
+BMY.US,D,20210625,000000,62.9628,64.0697,62.7519,63.7355,23668144.847293,0
+BMY.US,D,20210628,000000,63.7168,63.974,63.1423,63.4103,9183301.4550512,0
+BMY.US,D,20210629,000000,63.4103,63.6124,63.1147,63.2862,5579473.2348114,0
+BMY.US,D,20210630,000000,63.3256,64.1377,63.2112,63.8115,10597130.116991,0
+BMY.US,D,20210701,000000,63.8992,64.2027,63.7345,64.0332,8758050.1735225,0
+BMY.US,D,20210702,000000,64.2254,64.4383,63.8163,64.4087,7156105.9112546,0
+BMY.US,D,20210706,000000,64.1485,64.2736,63.5424,64.1199,9950916.1080453,0
+BMY.US,D,20210707,000000,64.2352,64.6394,63.706,64.59,8249582.2468597,0
+BMY.US,D,20210708,000000,64.1199,64.2628,63.5572,64.1583,11886270.784175,0
+BMY.US,D,20210709,000000,64.1682,65.005,64.1682,64.6098,9246483.5239358,0
+BMY.US,D,20210712,000000,64.5142,65.283,64.456,64.937,8293769.719271,0
+BMY.US,D,20210713,000000,64.6689,65.0425,64.4659,64.8798,5754111.7118578,0
+BMY.US,D,20210714,000000,64.9666,65.4081,64.6492,65.3026,7414677.3512125,0
+BMY.US,D,20210715,000000,65.0819,65.3618,64.5724,64.87,7767932.6084287,0
+BMY.US,D,20210716,000000,64.8798,65.0099,64.2836,64.7448,6633403.9589563,0
+BMY.US,D,20210719,000000,64.2638,64.7063,63.2822,63.841,11577562.172874,0
+BMY.US,D,20210720,000000,63.975,65.1015,63.9169,64.1869,9054002.0377777,0
+BMY.US,D,20210721,000000,64.5634,64.6876,64.0332,64.6098,6025152.7629827,0
+BMY.US,D,20210722,000000,64.59,65.4179,64.389,65.3805,11505156.244338,0
+BMY.US,D,20210723,000000,65.4179,65.9275,65.2268,65.7461,7372159.9341291,0
+BMY.US,D,20210726,000000,65.6308,65.7441,64.9272,65.1203,8633770.0537626,0
+BMY.US,D,20210727,000000,64.7063,65.1489,64.5043,64.9272,11631982.031666,0
+BMY.US,D,20210728,000000,65.0336,66.3711,64.4659,66.1207,12085013.455893,0
+BMY.US,D,20210729,000000,66.3799,66.6401,65.4672,65.5628,9317426.378485,0
+BMY.US,D,20210730,000000,65.5628,65.9147,64.9272,65.2928,10402884.216364,0
+BMY.US,D,20210802,000000,65.6112,66.0921,65.3805,65.4377,6821291.2710409,0
+BMY.US,D,20210803,000000,65.7067,66.6993,65.4179,66.6795,9126654.517617,0
+BMY.US,D,20210804,000000,66.3139,66.7081,65.8516,65.89,6088389.6210458,0
+BMY.US,D,20210805,000000,66.0625,66.1493,65.3893,65.822,5700838.3673553,0
+BMY.US,D,20210806,000000,65.7935,65.8033,65.1824,65.5332,6894663.1125008,0
+BMY.US,D,20210809,000000,65.6112,65.7413,64.6689,64.8217,8476055.3451675,0
+BMY.US,D,20210810,000000,64.8798,65.0001,64.2352,64.8217,7707912.0780628,0
+BMY.US,D,20210811,000000,64.9666,65.1587,64.2155,64.3308,5996538.6072355,0
+BMY.US,D,20210812,000000,64.2352,64.664,64.0717,64.4087,5949639.0704915,0
+BMY.US,D,20210813,000000,64.4659,65.2554,64.4383,64.9468,5094458.120364,0
+BMY.US,D,20210816,000000,64.9468,66.0921,64.937,66.0724,7020915.6426845,0
+BMY.US,D,20210817,000000,66.0724,66.5346,65.621,66.3425,7858847.1331334,0
+BMY.US,D,20210818,000000,66.3711,66.444,65.283,65.3519,7134654.9332812,0
+BMY.US,D,20210819,000000,65.0819,66.4854,64.9951,65.9098,12169401.980677,0
+BMY.US,D,20210820,000000,66.1019,66.7121,65.7067,66.574,9410634.9463832,0
+BMY.US,D,20210823,000000,66.6302,67.1023,66.2646,66.3227,8304022.3979401,0
+BMY.US,D,20210824,000000,66.2272,66.236,65.6012,65.9186,5327453.1601347,0
+BMY.US,D,20210825,000000,65.6683,65.7165,64.7448,65.0336,7941194.2537132,0
+BMY.US,D,20210826,000000,64.87,65.1873,64.4087,64.4471,4883119.0106785,0
+BMY.US,D,20210827,000000,64.5339,64.6689,64.0519,64.0717,7134196.3275654,0
+BMY.US,D,20210830,000000,64.1781,64.9192,63.9849,64.659,4425407.1701534,0
+BMY.US,D,20210831,000000,64.5043,65.0819,64.2323,64.322,8838512.1405182,0
+BMY.US,D,20210901,000000,64.7349,64.7349,62.956,63.3118,10727606.486986,0
+BMY.US,D,20210902,000000,63.4665,63.6104,63.0092,63.6104,7343525.4860936,0
+BMY.US,D,20210903,000000,63.4665,63.4665,62.8111,63.1195,8079170.6534685,0
+BMY.US,D,20210907,000000,62.956,63.0713,62.1951,62.7145,9135877.3626543,0
+BMY.US,D,20210908,000000,62.1577,62.6672,61.5899,62.4553,12714245.863365,0
+BMY.US,D,20210909,000000,61.994,62.3006,61.041,61.1661,11689753.161873,0
+BMY.US,D,20210910,000000,61.3011,61.4489,60.5659,60.7334,10412500.731794,0
+BMY.US,D,20210913,000000,61.0606,61.1001,60.1883,60.4545,9387854.8235255,0
+BMY.US,D,20210914,000000,60.6664,60.69,59.6177,59.7528,8325755.438721,0
+BMY.US,D,20210915,000000,59.6276,60.0938,59.463,59.6463,8296311.328382,0
+BMY.US,D,20210916,000000,59.5113,59.6936,58.3572,58.9051,14159407.847686,0
+BMY.US,D,20210917,000000,58.2133,59.0846,58.0684,58.982,21257480.858214,0
+BMY.US,D,20210920,000000,58.3374,59.05,57.8722,58.2034,16035514.11502,0
+BMY.US,D,20210921,000000,58.2419,58.8095,58.0201,58.0388,10558537.228467,0
+BMY.US,D,20210922,000000,58.2034,58.3572,57.7708,57.8673,10042495.205192,0
+BMY.US,D,20210923,000000,58.1078,59.0057,57.9333,58.3286,9764367.0723748,0
+BMY.US,D,20210924,000000,58.2034,58.781,57.887,57.9431,9918194.7931441,0
+BMY.US,D,20210927,000000,57.8279,58.4104,57.5184,57.5677,8556625.8759057,0
+BMY.US,D,20210928,000000,57.6071,57.9431,57.1202,57.5677,11239127.388425,0
+BMY.US,D,20210929,000000,57.6269,58.6262,57.6269,58.3187,9400193.5494329,0
+BMY.US,D,20210930,000000,58.367,58.7454,57.3676,57.3873,12369515.396468,0
+BMY.US,D,20211001,000000,57.5815,57.9579,56.8827,57.7175,11535460.7477,0
+BMY.US,D,20211004,000000,57.6111,58.2172,57.0778,57.1548,12922089.626389,0
+BMY.US,D,20211005,000000,57.0877,57.8831,57.0581,57.3676,11760733.557155,0
+BMY.US,D,20211006,000000,57.3291,57.4454,56.8344,57.407,9571753.6863426,0
+BMY.US,D,20211007,000000,56.9803,57.5569,56.6117,57.2326,14226789.405636,0
+BMY.US,D,20211008,000000,57.0976,57.2139,55.0948,55.5354,28095913.025191,0
+BMY.US,D,20211011,000000,55.5935,56.0301,55.2929,55.6901,11075299.627976,0
+BMY.US,D,20211012,000000,55.7867,57.068,55.1076,55.3413,12100806.943884,0
+BMY.US,D,20211013,000000,55.3413,55.6605,54.9539,55.3511,10188847.246947,0
+BMY.US,D,20211014,000000,55.3511,56.4136,55.2929,55.9621,9308977.6842468,0
+BMY.US,D,20211015,000000,56.3593,56.9221,56.1652,56.6018,9738898.2213158,0
+BMY.US,D,20211018,000000,56.2627,56.3988,55.2062,55.2249,13734309.772933,0
+BMY.US,D,20211019,000000,55.4575,55.903,55.3037,55.8557,9681806.8827677,0
+BMY.US,D,20211020,000000,56.1652,56.8314,56.1564,56.3209,9290170.7914402,0
+BMY.US,D,20211021,000000,56.3397,56.3495,55.6419,56.0686,7381308.7123141,0
+BMY.US,D,20211022,000000,56.0686,57.2227,55.6999,55.8656,7098304.3426156,0
+BMY.US,D,20211025,000000,55.9769,56.4086,55.7867,56.0686,10017847.177195,0
+BMY.US,D,20211026,000000,56.1564,56.5919,55.8843,56.4855,10294665.442802,0
+BMY.US,D,20211027,000000,56.5919,56.6599,54.4207,54.7883,19356747.869785,0
+BMY.US,D,20211028,000000,54.8278,56.0105,54.6523,55.4092,16889560.726231,0
+BMY.US,D,20211029,000000,55.5256,56.8058,55.4161,56.6413,17597036.138973,0
+BMY.US,D,20211101,000000,56.5446,57.4366,56.5348,56.9123,13627321.726658,0
+BMY.US,D,20211102,000000,57.0039,57.8308,56.5348,56.864,13880860.679114,0
+BMY.US,D,20211103,000000,56.7861,57.6781,56.6511,57.5716,12687970.393845,0
+BMY.US,D,20211104,000000,57.6495,57.8919,56.8394,57.4652,10136363.27246,0
+BMY.US,D,20211105,000000,57.3005,58.0566,56.9941,57.6593,10955195.661151,0
+BMY.US,D,20211108,000000,57.9994,58.3867,57.2809,57.6209,10613954.45323,0
+BMY.US,D,20211109,000000,57.6209,57.8535,57.4169,57.6682,9412294.855567,0
+BMY.US,D,20211110,000000,57.5135,58.1394,57.5135,57.6012,11347012.353845,0
+BMY.US,D,20211111,000000,57.6111,57.8919,57.3617,57.407,8401828.1837552,0
+BMY.US,D,20211112,000000,57.0483,57.9008,56.9852,57.6397,9566441.1652628,0
+BMY.US,D,20211115,000000,57.9994,58.2507,57.6978,57.824,10870761.478719,0
+BMY.US,D,20211116,000000,57.7076,58.1344,57.0788,57.3203,9609802.7415398,0
+BMY.US,D,20211117,000000,57.2227,57.9501,56.5919,57.6495,12707325.178436,0
+BMY.US,D,20211118,000000,57.6593,57.9008,56.9705,57.2611,10121221.166923,0
+BMY.US,D,20211119,000000,57.3489,57.6307,56.0587,56.0883,14312190.515607,0
+BMY.US,D,20211122,000000,56.0686,56.5634,55.3028,55.3215,14627508.325211,0
+BMY.US,D,20211123,000000,55.564,56.2095,55.4772,55.7197,14915575.620843,0
+BMY.US,D,20211124,000000,55.6901,55.9819,54.8564,55.0978,18234524.463944,0
+BMY.US,D,20211126,000000,54.6139,55.0209,54.1388,54.8278,16324022.767923,0
+BMY.US,D,20211129,000000,54.1585,54.604,52.9561,52.9935,22709102.892519,0
+BMY.US,D,20211130,000000,52.5283,52.7127,51.6176,52.0148,26196273.791102,0
+BMY.US,D,20211201,000000,52.3144,54.2748,52.2868,53.2951,20831210.903812,0
+BMY.US,D,20211202,000000,53.3335,54.197,53.0231,53.7416,17727726.59261,0
+BMY.US,D,20211203,000000,54.0807,54.9825,54.0807,54.6237,19018476.438258,0
+BMY.US,D,20211206,000000,54.8178,55.8064,54.7499,55.1175,19578022.083828,0
+BMY.US,D,20211207,000000,55.3313,56.0203,55.2249,55.4092,13442687.268389,0
+BMY.US,D,20211208,000000,55.6605,56.1346,55.4289,55.8656,11745503.180163,0
+BMY.US,D,20211209,000000,55.5156,56.0587,55.1964,55.8064,14045849.158454,0
+BMY.US,D,20211210,000000,55.8754,56.0587,54.4207,54.6621,14916540.519152,0
+BMY.US,D,20211213,000000,55.5354,57.5815,55.3895,57.2711,19495615.100997,0
+BMY.US,D,20211214,000000,57.0285,58.6095,56.8344,57.7175,21874167.558439,0
+BMY.US,D,20211215,000000,57.824,59.046,57.8042,58.7839,19072733.958744,0
+BMY.US,D,20211216,000000,59.1624,60.7827,58.9593,60.2978,18504585.397544,0
+BMY.US,D,20211217,000000,60.424,60.6852,59.5113,59.7054,25213732.351849,0
+BMY.US,D,20211220,000000,59.5891,60.1717,59.046,59.8611,11232708.937633,0
+BMY.US,D,20211221,000000,60.1322,60.3648,59.4048,59.599,8938990.4207039,0
+BMY.US,D,20211222,000000,59.5113,60.4042,59.0954,60.2297,15589259.300476,0
+BMY.US,D,20211223,000000,60.5303,60.6742,59.9912,60.1805,8328170.2210301,0
+BMY.US,D,20211227,000000,60.2199,60.4713,59.9045,60.4141,9839038.6349011,0
+BMY.US,D,20211228,000000,60.4427,60.7531,60.2387,60.4713,6188905.4419648,0
+BMY.US,D,20211229,000000,60.3165,60.6073,60.1618,60.4141,5026802.6165212,0
+BMY.US,D,20211230,000000,60.6171,61.2666,60.4811,60.6368,6442037.5340409,0
+BMY.US,D,20211231,000000,60.7236,61.0882,60.4663,60.4713,6646424.505751,0
+BMY.US,D,20220103,000000,60.2003,60.3648,59.4876,60.0159,12744688.354289,0
+BMY.US,D,20220104,000000,59.6473,60.4338,59.2303,60.2583,11769786.961585,0
+BMY.US,D,20220105,000000,60.5599,61.3642,60.2485,60.2879,11418059.713678,0
+BMY.US,D,20220106,000000,60.3855,60.4535,59.5438,60.1509,8226764.5832686,0
+BMY.US,D,20220107,000000,60.1608,61.647,59.8867,61.4717,17038391.471004,0
+BMY.US,D,20220110,000000,61.4421,63.9031,61.4026,63.6922,28142672.545146,0
+BMY.US,D,20220111,000000,63.3108,64.4265,62.9195,64.0637,13286779.588068,0
+BMY.US,D,20220112,000000,63.4577,63.9464,62.9874,63.4182,10372491.441546,0
+BMY.US,D,20220113,000000,63.2516,63.5502,62.4819,63.2033,8383075.0655127,0
+BMY.US,D,20220114,000000,62.8899,63.5848,62.8554,63.5256,10529879.4443,0
+BMY.US,D,20220118,000000,63.2812,63.6242,62.4306,63.4871,13595901.147437,0
+BMY.US,D,20220119,000000,63.4577,63.9169,63.022,63.3206,12847132.957211,0
+BMY.US,D,20220120,000000,63.1245,63.9366,62.7431,63.1836,8711471.2549338,0
+BMY.US,D,20220121,000000,63.3403,63.5157,61.9211,62.1665,13566527.045493,0
+BMY.US,D,20220124,000000,61.8137,62.0482,59.8671,61.2558,18064467.985599,0
+BMY.US,D,20220125,000000,60.8941,61.4519,60.1214,61.1089,17123093.511642,0
+BMY.US,D,20220126,000000,60.8162,62.0394,60.5225,60.8941,13966182.64916,0
+BMY.US,D,20220127,000000,61.1582,63.1245,61.0015,62.4789,16935659.732201,0
+BMY.US,D,20220128,000000,62.3034,63.5157,61.8727,63.5069,11088146.675706,0
+BMY.US,D,20220131,000000,63.1836,63.5946,62.9974,63.4871,12302712.168735,0
+BMY.US,D,20220201,000000,63.6044,63.8489,63.2812,63.7799,12321940.126523,0
+BMY.US,D,20220202,000000,63.4429,63.5749,62.6454,63.3985,12584467.548088,0
+BMY.US,D,20220203,000000,63.3985,63.6724,62.2246,62.6849,14254905.385705,0
+BMY.US,D,20220204,000000,61.7791,64.0352,61.5397,63.5848,13485269.620795,0
+BMY.US,D,20220207,000000,63.9662,65.0129,63.5946,64.7585,17925583.505942,0
+BMY.US,D,20220208,000000,64.8177,64.8562,64.181,64.4649,13914975.059608,0
+BMY.US,D,20220209,000000,64.318,65.8152,64.2008,65.688,17539158.474253,0
+BMY.US,D,20220210,000000,65.4239,65.6486,64.7389,65.0721,21652713.757645,0
+BMY.US,D,20220211,000000,64.9833,65.899,64.9548,65.4337,15958465.310918,0
+BMY.US,D,20220214,000000,65.4239,65.5708,64.3969,65.3657,15269606.043473,0
+BMY.US,D,20220215,000000,65.2868,66.5878,65.2868,66.305,25524710.655599,0
+BMY.US,D,20220216,000000,66.305,66.9112,65.9916,66.1384,14568338.041726,0
+BMY.US,D,20220217,000000,66.0409,66.3109,65.346,65.9324,13753866.465793,0
+BMY.US,D,20220218,000000,65.9226,66.4469,65.7275,66.0891,12550269.969212,0
+BMY.US,D,20220222,000000,66.2064,66.7938,65.6042,65.9916,16119778.856846,0
+BMY.US,D,20220223,000000,66.4321,66.8136,66.0014,66.4607,16310451.2855,0
+BMY.US,D,20220224,000000,65.0523,65.7175,64.7585,65.6486,18454547.658413,0
+BMY.US,D,20220225,000000,66.2262,67.8208,66.168,67.3123,16067269.516998,0
+BMY.US,D,20220228,000000,66.2262,67.2147,65.8358,67.1852,22977081.837337,0
+BMY.US,D,20220301,000000,66.647,67.5182,66.5494,67.1457,12692803.002307,0
+BMY.US,D,20220302,000000,67.2728,67.7479,67.0285,67.3615,13292118.489122,0
+BMY.US,D,20220303,000000,67.3615,68.1392,67.126,67.6158,16078702.192232,0
+BMY.US,D,20220304,000000,66.784,68.0367,66.7643,67.8602,13365333.065348,0
+BMY.US,D,20220307,000000,67.7134,67.7331,66.6913,67.2827,16062262.394858,0
+BMY.US,D,20220308,000000,66.4607,66.9308,65.8694,66.2754,19648331.818982,0
+BMY.US,D,20220309,000000,66.9012,67.1358,66.4903,66.6569,12705536.413222,0
+BMY.US,D,20220310,000000,66.305,67.2442,66.241,66.9407,13100682.055813,0
+BMY.US,D,20220311,000000,66.6174,67.9874,66.4706,67.3813,14333894.132569,0
+BMY.US,D,20220314,000000,67.4394,68.423,67.263,67.743,17861786.580721,0
+BMY.US,D,20220315,000000,68.1638,68.6724,67.7775,68.2417,16330357.005719,0
+BMY.US,D,20220316,000000,68.4181,68.6281,67.5272,68.154,16082084.916694,0
+BMY.US,D,20220317,000000,68.1836,69.181,67.7824,68.9947,17571483.074917,0
+BMY.US,D,20220318,000000,68.8676,69.4846,68.4033,69.4846,33749899.542681,0
+BMY.US,D,20220321,000000,69.9339,70.5016,69.0735,69.5141,18693174.822805,0
+BMY.US,D,20220322,000000,69.6698,69.8561,68.7502,69.2883,14557147.859337,0
+BMY.US,D,20220323,000000,69.455,69.9635,69.113,69.8364,13735879.381435,0
+BMY.US,D,20220324,000000,70.071,71.03,69.9439,70.8446,13268705.24687,0
+BMY.US,D,20220325,000000,70.9323,71.8667,70.8831,71.6952,12422377.822132,0
+BMY.US,D,20220328,000000,71.6173,72.1456,71.1324,71.5287,10864022.40977,0
+BMY.US,D,20220329,000000,71.3828,71.7544,71.089,71.6469,15161298.998457,0
+BMY.US,D,20220330,000000,71.9298,72.4679,71.6321,72.1259,12415104.051387,0
+BMY.US,D,20220331,000000,72.4018,72.5547,71.9288,71.9781,17393628.270173,0
+BMY.US,D,20220401,000000,72.1358,72.8651,71.9485,72.7567,12711660.625834,0
+BMY.US,D,20220404,000000,72.9341,73.8113,72.4807,72.7272,13740109.308933,0
+BMY.US,D,20220405,000000,72.6976,73.9099,72.5005,73.358,12403608.470059,0
+BMY.US,D,20220406,000000,73.1115,74.3928,72.9045,74.2548,15645504.450601,0
+BMY.US,D,20220407,000000,74.2942,76.1669,74.2154,76.1471,20957510.106259,0
+BMY.US,D,20220408,000000,75.7135,76.9308,75.6544,76.6498,22659437.516877,0
+BMY.US,D,20220411,000000,76.5808,77.0046,75.3685,75.3981,15788079.082888,0
+BMY.US,D,20220412,000000,75.1221,75.911,74.4815,75.4473,12780495.111628,0
+BMY.US,D,20220413,000000,75.6248,76.0289,75.3488,75.7627,10106563.032461,0
+BMY.US,D,20220414,000000,75.9304,76.9948,75.6839,76.3935,16974865.447832,0
+BMY.US,D,20220418,000000,76.0387,76.1175,75.2601,75.6445,14044289.696098,0
+BMY.US,D,20220419,000000,75.7727,75.7825,74.8856,75.2996,13063862.713287,0
+BMY.US,D,20220420,000000,75.1123,76.571,74.9448,76.1669,9863195.5895207,0
+BMY.US,D,20220421,000000,76.1669,77.0441,75.5016,76.4429,11272562.991875,0
+BMY.US,D,20220422,000000,75.8022,76.1767,74.5899,74.659,15331504.625122,0
+BMY.US,D,20220425,000000,74.649,75.1419,73.6339,74.9546,15163242.999677,0
+BMY.US,D,20220426,000000,74.8856,75.8269,74.4717,74.5013,11694148.47152,0
+BMY.US,D,20220427,000000,74.7082,75.1961,74.0084,74.718,12787942.381437,0
+BMY.US,D,20220428,000000,75.6642,76.6252,75.1172,76.0881,21753455.837578,0
+BMY.US,D,20220429,000000,72.7172,74.9152,72.2935,74.1859,26833011.301407,0
+BMY.US,D,20220502,000000,74.2844,74.8807,73.2544,73.9986,20833754.542152,0
+BMY.US,D,20220503,000000,74.6884,74.8954,73.1411,73.969,15170038.887033,0
+BMY.US,D,20220504,000000,73.9296,75.5311,73.7226,75.2108,17362571.937529,0
+BMY.US,D,20220505,000000,75.2896,75.9204,74.4421,75.1517,15004193.058511,0
+BMY.US,D,20220506,000000,75.0236,75.7431,74.6688,75.5656,15399590.325477,0
+BMY.US,D,20220509,000000,74.5998,76.1323,73.7817,75.1714,19410312.408625,0
+BMY.US,D,20220510,000000,75.7135,75.8909,74.5407,75.1911,15567770.781768,0
+BMY.US,D,20220511,000000,75.1615,76.2162,74.9742,75.0531,13877965.984187,0
+BMY.US,D,20220512,000000,74.9842,75.2404,73.7817,75.201,16461643.038019,0
+BMY.US,D,20220513,000000,75.339,75.4868,74.4322,74.7082,13974393.923626,0
+BMY.US,D,20220516,000000,75.063,76.1323,74.9842,75.8022,13637583.536856,0
+BMY.US,D,20220517,000000,75.8317,77.3003,75.6938,77.0933,14721432.196272,0
+BMY.US,D,20220518,000000,77.1426,77.3348,75.7332,75.9106,15245752.458564,0
+BMY.US,D,20220519,000000,74.994,75.6839,74.5948,74.8659,15075989.203784,0
+BMY.US,D,20220520,000000,75.3981,76.0387,74.2548,75.0925,17582941.115512,0
+BMY.US,D,20220523,000000,75.4079,76.364,75.3587,75.5952,13737303.900074,0
+BMY.US,D,20220524,000000,75.5952,76.6054,75.3094,76.019,13436082.128544,0
+BMY.US,D,20220525,000000,76.019,76.7483,75.5558,76.1275,12691369.352137,0
+BMY.US,D,20220526,000000,76.9849,77.4826,76.2063,76.4724,12204793.760719,0
+BMY.US,D,20220527,000000,76.1964,76.3344,74.378,75.0433,16554143.405054,0
+BMY.US,D,20220531,000000,73.9986,74.8856,72.6079,74.3632,29035324.220254,0
+BMY.US,D,20220601,000000,74.2548,74.4224,73.2692,73.8803,12459855.649414,0
+BMY.US,D,20220602,000000,74.4125,74.5111,72.5595,73.9887,12992205.570189,0
+BMY.US,D,20220603,000000,73.2791,74.2302,73.2298,74.0873,12366498.94781,0
+BMY.US,D,20220606,000000,74.3632,74.5398,73.6191,74.1661,11720095.20597,0
+BMY.US,D,20220607,000000,74.1859,75.615,74.0971,75.4868,14198990.999879,0
+BMY.US,D,20220608,000000,75.4178,75.7086,74.8265,75.0827,7728638.6213436,0
+BMY.US,D,20220609,000000,74.994,75.8712,74.7294,74.8856,11932653.882182,0
+BMY.US,D,20220610,000000,74.314,74.6342,73.8015,74.0084,11125026.895097,0
+BMY.US,D,20220613,000000,72.7961,73.2593,72.2442,72.5201,13835582.496206,0
+BMY.US,D,20220614,000000,72.4807,72.7222,71.3473,71.8204,14310339.858913,0
+BMY.US,D,20220615,000000,72.1062,72.5399,71.4162,71.9682,14473080.967322,0
+BMY.US,D,20220616,000000,71.4262,71.7564,70.6771,71.5739,14240369.004973,0
+BMY.US,D,20220617,000000,71.6627,73.2988,71.6233,72.7074,35269527.1228,0
+BMY.US,D,20220621,000000,73.9197,75.9156,73.4466,75.3685,15761328.773821,0
+BMY.US,D,20220622,000000,75.3685,76.3014,75.1024,75.4473,11292897.893992,0
+BMY.US,D,20220623,000000,75.4573,76.64,75.4573,76.571,12420160.889635,0
+BMY.US,D,20220624,000000,77.4876,77.8621,76.9948,77.8227,12553110.889575,0
+BMY.US,D,20220627,000000,78.0887,79.4292,77.9606,78.828,10741607.151307,0
+BMY.US,D,20220628,000000,78.69,79.2419,77.3595,77.5664,8999648.1289227,0
+BMY.US,D,20220629,000000,77.5664,78.0297,76.8666,77.1525,8851052.7746944,0
+BMY.US,D,20220630,000000,76.4478,77.0631,75.7134,76.4181,14328008.256475,0
+BMY.US,D,20220701,000000,76.3982,76.3982,75.1974,76.2593,10965581.937142,0
+BMY.US,D,20220705,000000,75.7928,76.0608,74.061,75.3859,12685717.260115,0
+BMY.US,D,20220706,000000,75.6737,76.5123,75.4008,75.6439,8684490.0544364,0
+BMY.US,D,20220707,000000,75.3065,75.6539,74.4431,74.5721,14565522.324311,0
+BMY.US,D,20220708,000000,74.2148,75.4604,74.1057,74.8103,6640028.5609605,0
+BMY.US,D,20220711,000000,74.9294,75.4157,74.6813,74.9889,7043508.9579492,0
+BMY.US,D,20220712,000000,74.8599,75.3859,74.2942,74.4431,9356363.8973468,0
+BMY.US,D,20220713,000000,74.0759,74.6515,73.8476,73.9667,8627329.0468202,0
+BMY.US,D,20220714,000000,73.0834,73.5648,72.6865,73.4507,9749428.5751138,0
+BMY.US,D,20220715,000000,74.2545,75.0981,73.7285,75.0783,11017179.900759,0
+BMY.US,D,20220718,000000,75.2271,75.2271,72.9346,73.1827,9064491.0000074,0
+BMY.US,D,20220719,000000,73.5598,73.7285,72.3639,72.5872,11485931.600809,0
+BMY.US,D,20220720,000000,72.7262,73.143,71.833,72.2696,12242419.937445,0
+BMY.US,D,20220721,000000,72.1605,72.7758,71.9223,72.488,7294016.2249114,0
+BMY.US,D,20220722,000000,72.6964,73.0537,71.9322,72.3987,6563993.9114035,0
+BMY.US,D,20220725,000000,72.2399,72.7063,71.9322,72.2895,6306685.241254,0
+BMY.US,D,20220726,000000,72.9147,73.669,72.4086,73.0735,9025543.646319,0
+BMY.US,D,20220727,000000,71.8429,74.4133,71.7139,74.2446,9834466.2672602,0
+BMY.US,D,20220728,000000,74.3637,74.592,72.6666,74.1354,9333262.3016618,0
+BMY.US,D,20220729,000000,73.8873,74.0858,72.617,73.2224,13562029.19145,0
+BMY.US,D,20220801,000000,73.2025,73.6988,72.7459,73.0636,6834765.3294026,0
+BMY.US,D,20220802,000000,73.6194,74.1652,72.6865,72.7262,7093342.5871984,0
+BMY.US,D,20220803,000000,72.746,72.9544,72.0514,72.4384,8738134.484701,0
+BMY.US,D,20220804,000000,72.2399,72.3987,71.431,71.5749,8667259.8330287,0
+BMY.US,D,20220805,000000,71.436,71.8131,71.168,71.5749,9041031.7008955,0
+BMY.US,D,20220808,000000,71.5253,73.272,71.3566,73.2422,9919893.9065226,0
+BMY.US,D,20220809,000000,73.54,74.9443,73.5003,74.3935,9047036.0803907,0
+BMY.US,D,20220810,000000,74.6317,74.7508,73.3911,74.2942,8382423.1132384,0
+BMY.US,D,20220811,000000,73.8278,74.9492,73.7186,73.8973,6189739.3958142,0
+BMY.US,D,20220812,000000,74.0163,75.1477,74.0064,74.9989,6210875.1340743,0
+BMY.US,D,20220815,000000,74.8798,74.9294,73.2323,73.9667,11210284.332436,0
+BMY.US,D,20220816,000000,73.798,74.5324,73.2869,73.5697,9095719.0129821,0
+BMY.US,D,20220817,000000,73.3514,74.4132,73.2522,73.9965,5387889.2265725,0
+BMY.US,D,20220818,000000,74.2049,74.4034,73.0636,73.5896,5343710.334314,0
+BMY.US,D,20220819,000000,73.5995,75.1378,73.5995,74.7607,7998841.1029374,0
+BMY.US,D,20220822,000000,74.7607,75.2867,73.7881,73.9866,5857848.0497363,0
+BMY.US,D,20220823,000000,73.7484,73.927,72.0513,72.22,9270250.072074,0
+BMY.US,D,20220824,000000,72.4582,72.5773,71.8131,71.8727,6189613.4439034,0
+BMY.US,D,20220825,000000,72.1109,72.1109,70.4932,70.9596,11121072.090155,0
+BMY.US,D,20220826,000000,71.3764,71.4955,70.5875,70.652,7429353.0645695,0
+BMY.US,D,20220829,000000,69.3717,69.3816,65.8983,66.2455,18619744.048394,0
+BMY.US,D,20220830,000000,66.2455,66.7417,65.4516,66.6921,10338649.751262,0
+BMY.US,D,20220831,000000,66.8211,67.1189,66.3299,66.9005,14046498.682362,0
+BMY.US,D,20220901,000000,66.8807,68.5778,66.702,68.5678,9706615.0015692,0
+BMY.US,D,20220902,000000,68.8457,69.2526,67.8235,68.0915,8723693.3424077,0
+BMY.US,D,20220906,000000,68.419,68.548,67.6052,68.1312,8493093.5306707,0
+BMY.US,D,20220907,000000,68.151,68.9549,67.625,68.2403,7237684.4846764,0
+BMY.US,D,20220908,000000,68.4289,69.0541,67.6647,68.8556,9217610.2342505,0
+BMY.US,D,20220909,000000,68.7564,70.0137,68.6969,69.6297,6607394.9246604,0
+BMY.US,D,20220912,000000,75.0386,75.4157,71.704,71.8131,24011554.913664,0
+BMY.US,D,20220913,000000,71.0192,71.5551,70.2351,70.5031,9960013.1167898,0
+BMY.US,D,20220914,000000,70.0069,70.6917,69.5031,69.9374,15647176.174985,0
+BMY.US,D,20220915,000000,70.1061,71.5898,70.0218,71.2375,9571729.5735596,0
+BMY.US,D,20220916,000000,71.2077,71.704,70.3592,70.9795,16489429.702005,0
+BMY.US,D,20220919,000000,70.513,70.9993,69.0045,69.6595,9997525.6263095,0
+BMY.US,D,20220920,000000,69.2725,69.5305,68.7167,69.203,7511692.3629773,0
+BMY.US,D,20220921,000000,69.2129,69.8382,68.9152,68.935,11947273.298038,0
+BMY.US,D,20220922,000000,68.677,71.3318,68.677,70.7512,10086013.393199,0
+BMY.US,D,20220923,000000,70.4932,70.8306,69.6,70.1756,8252672.4927314,0
+BMY.US,D,20220926,000000,69.6099,70.3145,69.1633,69.6198,10322024.099027,0
+BMY.US,D,20220927,000000,70.2054,70.9547,69.6645,69.8282,12104708.148555,0
+BMY.US,D,20220928,000000,70.5329,71.5352,70.4832,71.5154,12507256.501404,0
+BMY.US,D,20220929,000000,71.5948,72.0612,70.6222,71.168,9660812.8410833,0
+BMY.US,D,20220930,000000,71.2375,71.565,70.4436,70.5527,11433467.088045,0
+BMY.US,D,20221003,000000,70.8157,70.9695,68.8656,69.997,12160074.593345,0
+BMY.US,D,20221004,000000,70.0962,71.3695,69.5702,70.6718,10590715.799073,0
+BMY.US,D,20221005,000000,70.4039,71.2524,70.1309,70.91,6839215.9661252,0
+BMY.US,D,20221006,000000,70.79,70.83,69.9,70.24,7545530,0
+BMY.US,D,20221007,000000,70.34,70.455,69.26,69.7,7934641,0
+BMY.US,D,20221010,000000,69.18,69.41,68.33,68.48,8879404,0
+BMY.US,D,20221011,000000,68.56,70.36,68.35,69.65,8941453,0
+BMY.US,D,20221012,000000,69.69,70.49,69.25,69.28,6683977,0
+BMY.US,D,20221013,000000,68.56,71.025,68.51,70.77,9592401,0
+BMY.US,D,20221014,000000,70.92,71.74,70.48,70.62,9993576,0
+BMY.US,D,20221017,000000,70.75,71.61,70.65,71.38,6618108,0
+BMY.US,D,20221018,000000,72.09,72.47,71.505,71.74,7938152,0
+BMY.US,D,20221019,000000,71.53,71.73,70.71,71.14,6481802,0
+BMY.US,D,20221020,000000,71.05,71.2,70.03,70.35,9193103,0
+BMY.US,D,20221021,000000,70.35,72.52,69.94,72.21,8217576,0
+BMY.US,D,20221024,000000,72.66,73.56,72.55,72.99,7382685,0
+BMY.US,D,20221025,000000,72.63,73.21,72.25,72.77,7874746,0
+BMY.US,D,20221026,000000,72.53,75.21,72.48,74.45,10417551,0
+BMY.US,D,20221027,000000,74.28,75.28,73.87,74.6,9298576,0
+BMY.US,D,20221028,000000,75.25,76.99,75.085,76.83,10301369,0
+BMY.US,D,20221031,000000,76.59,78.66,76.36,77.47,12380795,0
+BMY.US,D,20221101,000000,77,77.785,76.63,77.7,8870661,0
+BMY.US,D,20221102,000000,77.66,78.91,77.23,77.45,8570953,0
+BMY.US,D,20221103,000000,77.25,78.695,77.155,78.48,9062621,0
+BMY.US,D,20221104,000000,78.81,79.278,77.91,78.78,8187983,0
+BMY.US,D,20221107,000000,78.71,79.68,78.42,79.19,7683358,0
+BMY.US,D,20221108,000000,79.19,80.435,78.855,79.98,8514642,0
+BMY.US,D,20221109,000000,79.59,81.1699,79.59,79.78,9586326,0
+BMY.US,D,20221110,000000,80.75,80.76,78.63,79.38,9884465,0
+BMY.US,D,20221111,000000,78.1,78.455,74.5535,75.96,18317676,0
+BMY.US,D,20221114,000000,76.59,77.84,76.16,76.39,14169520,0
+BMY.US,D,20221115,000000,76.41,76.77,75.265,76.28,11212346,0
+BMY.US,D,20221116,000000,76.56,77.75,76.015,76.15,10132730,0
+BMY.US,D,20221117,000000,75.64,77.565,75.64,77.16,7460956,0
+BMY.US,D,20221118,000000,77.53,78.14,76.98,77.45,9229754,0
+BMY.US,D,20221121,000000,77.65,79.065,77.62,78.96,8972520,0
+BMY.US,D,20221122,000000,79.01,79.56,78.78,78.86,7074992,0
+BMY.US,D,20221123,000000,78.6,79.22,78.53,79.14,5700281,0
+BMY.US,D,20221125,000000,79.31,79.78,79.14,79.24,4734955,0
+BMY.US,D,20221128,000000,79.28,79.7,78.815,79.14,6270445,0
+BMY.US,D,20221129,000000,78.81,79.11,78.3,79.03,6439685,0
+BMY.US,D,20221130,000000,79.75,80.3,78.635,80.28,19261916,0
+BMY.US,D,20221201,000000,80.48,81.435,80.05,80.88,10308641,0
+BMY.US,D,20221202,000000,80.37,81.16,80.37,81.13,6366693,0
+BMY.US,D,20221205,000000,80.93,81.42,80.4,80.7,6791321,0
+BMY.US,D,20221206,000000,80.7,81.24,79.475,79.92,7728750,0
+BMY.US,D,20221207,000000,78.76,80.23,78.65,79.93,7799014,0
+BMY.US,D,20221208,000000,79.98,80.08,79.47,79.88,6810115,0
+BMY.US,D,20221209,000000,80.13,80.67,78.73,78.83,8857094,0
+BMY.US,D,20221212,000000,78.94,79.14,78.29,78.89,7055299,0
+BMY.US,D,20221213,000000,79.36,79.36,77.27,77.35,15614368,0
+BMY.US,D,20221214,000000,77.81,77.9,76.77,77.14,9197883,0
+BMY.US,D,20221215,000000,76.92,77.21,74.71,75,10646611,0
+BMY.US,D,20221216,000000,74.48,74.94,73.37,73.49,27045593,0
+BMY.US,D,20221219,000000,73.66,74.23,72.645,73.16,8157537,0
+BMY.US,D,20221220,000000,73.32,73.655,72.445,72.65,9231752,0
+BMY.US,D,20221221,000000,72.75,73.5471,72.305,73.33,8469725,0
+BMY.US,D,20221222,000000,73.09,73.86,72.84,73.83,7600797,0
+BMY.US,D,20221223,000000,73.75,73.885,72.5143,72.89,7029892,0
+BMY.US,D,20221227,000000,73.18,73.29,72.12,72.61,5971713,0
+BMY.US,D,20221228,000000,72.87,72.96,71.92,71.99,5192116,0
+BMY.US,D,20221229,000000,72.3,72.641,71.865,72.1,4288394,0
+BMY.US,D,20221230,000000,72.13,72.28,70.87,71.95,7029295,0
+BMY.US,D,20230103,000000,71.76,72.965,71.68,72.26,7792470,0
+BMY.US,D,20230104,000000,72.25,73.26,71.73,72.62,9948765,0
+BMY.US,D,20230105,000000,71.74,72.38,71.53,71.92,8112043,0
+BMY.US,D,20230106,000000,72.35,73.395,72.1,73,7311144,0
+BMY.US,D,20230109,000000,73.12,73.16,70.75,71.01,13005108,0
+BMY.US,D,20230110,000000,71.28,71.7,70.79,71.65,6673432,0
+BMY.US,D,20230111,000000,71.51,71.98,71.024,71.94,7268727,0
+BMY.US,D,20230112,000000,71.68,71.945,71.06,71.6,6779639,0
+BMY.US,D,20230113,000000,71.63,72.52,71.43,72.51,9117258,0
+BMY.US,D,20230117,000000,73.11,73.49,72.01,72.31,8964877,0
+BMY.US,D,20230118,000000,72.34,72.67,72.08,72.14,8371080,0
+BMY.US,D,20230119,000000,72.35,73.87,72.16,73.75,9387538,0
+BMY.US,D,20230120,000000,73.9,74.15,73.345,74.15,10518210,0
+BMY.US,D,20230123,000000,74.09,74.2,72.85,73.26,7426541,0
+BMY.US,D,20230124,000000,73,75,72.12,72.34,7300175,0
+BMY.US,D,20230125,000000,72.56,73.24,72.01,73.17,6638238,0
+BMY.US,D,20230126,000000,73.11,73.2,71.98,72.99,6528426,0
+BMY.US,D,20230127,000000,72.99,73.45,72.34,72.45,5426690,0
+BMY.US,D,20230130,000000,72.59,72.91,71.88,72.03,8900571,0
+BMY.US,D,20230131,000000,72.11,72.66,71.65,72.65,9375243,0
+BMY.US,D,20230201,000000,72.94,72.94,70.81,71.23,10727712,0
+BMY.US,D,20230202,000000,70.32,72.88,69.8,72.77,13015384,0
+BMY.US,D,20230203,000000,73.21,74.47,72.61,74.45,10211883,0
+BMY.US,D,20230206,000000,74.45,75.18,74.2301,74.53,7112719,0
+BMY.US,D,20230207,000000,74.55,74.69,73.98,74.52,8726335,0
+BMY.US,D,20230208,000000,74.31,74.42,72.94,73.65,10149833,0
+BMY.US,D,20230209,000000,73.49,73.84,71.43,71.49,12828931,0
+BMY.US,D,20230210,000000,71.71,72.355,71.24,72.2,8621526,0
+BMY.US,D,20230213,000000,72.22,73.44,71.98,73.17,8628133,0
+BMY.US,D,20230214,000000,73.31,73.47,72.2,72.25,5606278,0
+BMY.US,D,20230215,000000,72.3,72.47,71.34,71.47,5890654,0
+BMY.US,D,20230216,000000,70.8,71.22,70.175,70.85,5593687,0
+BMY.US,D,20230217,000000,70.62,71.74,70.52,71.11,11131787,0
+BMY.US,D,20230221,000000,71.27,71.673,70.821,71.22,6189574,0
+BMY.US,D,20230222,000000,71.3,71.71,70.575,71.31,5718925,0
+BMY.US,D,20230223,000000,71.38,71.98,70.89,71.4,5459802,0
+BMY.US,D,20230224,000000,71.11,71.22,69.82,70.18,6403406,0
+BMY.US,D,20230227,000000,70.29,70.41,69.73,69.99,4990693,0
+BMY.US,D,20230228,000000,69.8,69.94,68.815,68.96,8697929,0
+BMY.US,D,20230301,000000,68.7,69.785,68.6102,69.36,5883378,0
+BMY.US,D,20230302,000000,69.23,69.725,68.99,69.19,6068912,0
+BMY.US,D,20230303,000000,69.36,69.42,68.81,69.3,6540126,0
+BMY.US,D,20230306,000000,69.37,69.66,68.73,68.9,7000228,0
+BMY.US,D,20230307,000000,69.18,69.21,67.44,68,8135763,0
+BMY.US,D,20230308,000000,67.91,68.05,66.94,67.29,5963011,0
+BMY.US,D,20230309,000000,67.6,67.72,66.335,66.51,7553551,0
+BMY.US,D,20230310,000000,66.32,67.41,65.43,65.71,10282416,0
+BMY.US,D,20230313,000000,65.41,67.09,65.275,66,9598058,0
+BMY.US,D,20230314,000000,66.3,66.557,65.76,66.47,9408409,0
+BMY.US,D,20230315,000000,66.12,67.72,66.06,67.48,10701891,0
+BMY.US,D,20230316,000000,67.03,67.61,65.86,67.1,10541662,0
+BMY.US,D,20230317,000000,67.33,67.33,66.21,66.53,21616937,0
+BMY.US,D,20230320,000000,66.73,67.375,66.24,67.24,9731678,0
+BMY.US,D,20230321,000000,67.48,67.81,66.874,67.51,8039687,0
+BMY.US,D,20230322,000000,67.49,68,67.22,67.24,6657597,0
+BMY.US,D,20230323,000000,67.59,67.9,66.64,66.98,6723635,0
+BMY.US,D,20230324,000000,67.2,67.775,66.69,67.68,6275289,0
+BMY.US,D,20230327,000000,68.09,68.82,68.01,68.07,6711455,0
+BMY.US,D,20230328,000000,68.08,68.59,67.96,68.2,4715296,0
+BMY.US,D,20230329,000000,68.22,68.46,67.855,68.18,5369955,0
+BMY.US,D,20230330,000000,68.38,68.53,67.99,68.2,4400176,0
+BMY.US,D,20230331,000000,68.66,69.38,68.37,69.31,8953242,0
+BMY.US,D,20230403,000000,69.03,70.005,68.67,69.69,7333975,0
+BMY.US,D,20230404,000000,69.78,69.78,68.625,68.91,8626710,0
+BMY.US,D,20230405,000000,69.46,70.205,69.04,69.82,7739025,0
+BMY.US,D,20230406,000000,69.69,71.065,69.6,70.74,9669523,0
+BMY.US,D,20230410,000000,70.76,70.84,69.99,70.28,5646440,0
+BMY.US,D,20230411,000000,70.47,70.5,69.97,70.03,4762676,0
+BMY.US,D,20230412,000000,70.05,70.6678,69.8,70.21,5364325,0
+BMY.US,D,20230413,000000,70.44,70.82,69.93,70.69,5981632,0
+BMY.US,D,20230414,000000,70.6,70.79,69.95,70.45,6260425,0
+BMY.US,D,20230417,000000,70.6,70.78,70.215,70.6,4435166,0
+BMY.US,D,20230418,000000,70.55,70.75,69.88,70.23,5723116,0
+BMY.US,D,20230419,000000,70.27,70.415,69.552,69.86,8179203,0
+BMY.US,D,20230420,000000,69.7,69.81,68.8539,69.53,5977749,0
+BMY.US,D,20230421,000000,70.085,70.55,69.95,70.49,6543787,0
+BMY.US,D,20230424,000000,70.34,70.62,70.06,70.54,5384546,0
+BMY.US,D,20230425,000000,70.68,70.935,70.1,70.24,5337312,0
+BMY.US,D,20230426,000000,69.6,69.74,67.64,68.02,10206380,0
+BMY.US,D,20230427,000000,68.02,68.02,66.5,67.61,10521846,0
+BMY.US,D,20230428,000000,67.14,67.225,66.02,66.77,10695008,0
+BMY.US,D,20230501,000000,67.28,68.74,67.26,68.4,10034010,0
+BMY.US,D,20230502,000000,68.25,68.99,67.4,68.1,7793438,0
+BMY.US,D,20230503,000000,68.33,68.74,66.32,66.64,12717715,0
+BMY.US,D,20230504,000000,66.45,67.2431,66.4,66.82,8801885,0
+BMY.US,D,20230505,000000,67.14,68.435,67.12,68.14,8561960,0
+BMY.US,D,20230508,000000,68.08,68.77,67.86,68.41,6142343,0
+BMY.US,D,20230509,000000,68,68.37,67.835,68,6408489,0
+BMY.US,D,20230510,000000,68.17,68.945,67.56,68.49,8841794,0
+BMY.US,D,20230511,000000,68.57,69.1,67.955,69.08,8416138,0
+BMY.US,D,20230512,000000,68.61,68.78,67.61,68.06,11964118,0
+BMY.US,D,20230515,000000,68.2,68.455,67.77,68.17,5907984,0
+BMY.US,D,20230516,000000,68.06,68.14,66.93,67.02,7870530,0
+BMY.US,D,20230517,000000,67.06,67.35,66.065,66.53,9338361,0
+BMY.US,D,20230518,000000,66.31,66.345,65.18,65.7,10080546,0
+BMY.US,D,20230519,000000,65.77,66.35,65.66,65.84,9196173,0
+BMY.US,D,20230522,000000,65.84,66.3,65.14,65.81,7356056,0
+BMY.US,D,20230523,000000,66.08,67.16,65.86,66.53,10162556,0
+BMY.US,D,20230524,000000,66.6,66.69,65.25,65.47,7285386,0
+BMY.US,D,20230525,000000,64.94,65.15,63.98,64.56,7811810,0
+BMY.US,D,20230526,000000,64.51,64.97,63.7,63.82,8458979,0
+BMY.US,D,20230530,000000,63.37,64.09,63.07,63.71,8443197,0
+BMY.US,D,20230531,000000,63.69,64.6,63.15,64.44,14934196,0
+BMY.US,D,20230601,000000,64.46,64.7274,63.78,64.68,8697264,0
+BMY.US,D,20230602,000000,64.92,65.79,64.49,65.66,6768783,0
+BMY.US,D,20230605,000000,65.9,66.46,65.6931,65.98,6914423,0
+BMY.US,D,20230606,000000,66.27,66.38,65.12,65.48,5618803,0
+BMY.US,D,20230607,000000,65.16,65.33,64.75,65.16,6643798,0
+BMY.US,D,20230608,000000,65.34,65.615,65.065,65.31,4996697,0
+BMY.US,D,20230609,000000,65.37,65.46,64.6,64.8,7069516,0
+BMY.US,D,20230612,000000,64.79,64.9798,64.2,64.76,7142951,0
+BMY.US,D,20230613,000000,64.185,64.8,63.955,64.76,7968126,0
+BMY.US,D,20230614,000000,64.96,65,64.05,64.16,6379286,0
+BMY.US,D,20230615,000000,64.24,64.9401,63.8701,64.67,8525210,0
+BMY.US,D,20230616,000000,64.88,66.24,64.61,66.16,19394443,0
+BMY.US,D,20230620,000000,65.83,66.37,65.2501,66.03,10799394,0
+BMY.US,D,20230621,000000,65.91,66.38,65.445,65.5,8493750,0
+BMY.US,D,20230622,000000,65.75,65.85,65.1203,65.3,5784044,0
+BMY.US,D,20230623,000000,65.38,65.415,64.89,65.04,11133266,0
+BMY.US,D,20230626,000000,65.04,65.095,64.005,64.79,7916040,0
+BMY.US,D,20230627,000000,64.75,65.045,64.22,64.75,6531782,0
+BMY.US,D,20230628,000000,64.7,64.7,62.88,64.09,9465976,0
+BMY.US,D,20230629,000000,63.77,64.445,63.63,64,7023242,0
+BMY.US,D,20230630,000000,64.28,64.41,63.94,63.95,8397821,0
+BMY.US,D,20230703,000000,63.94,64.905,63.4403,64.43,4832500,0
+BMY.US,D,20230705,000000,64.31,65,63.92,64.73,8803847,0
+BMY.US,D,20230706,000000,63.66,63.91,63.3,63.44,6639109,0
+BMY.US,D,20230707,000000,63.24,63.4465,62.625,62.65,8665555,0
+BMY.US,D,20230710,000000,62.63,62.96,62.3,62.48,7493063,0
+BMY.US,D,20230711,000000,62.32,62.92,62.12,62.79,9344918,0
+BMY.US,D,20230712,000000,62.88,63.265,62.1221,62.28,7340296,0
+BMY.US,D,20230713,000000,62.4,62.745,62.205,62.28,9029735,0
+BMY.US,D,20230714,000000,62.02,62.34,61.57,61.94,9234522,0
+BMY.US,D,20230717,000000,61.99,62.015,61.405,61.85,7487741,0
+BMY.US,D,20230718,000000,61.94,62.76,61.8,62,6451506,0
+BMY.US,D,20230719,000000,62.12,62.86,62,62.06,8695145,0
+BMY.US,D,20230720,000000,62.45,64.04,62.37,63.77,9257486,0
+BMY.US,D,20230721,000000,63.89,64.79,63.76,64.68,9898088,0
+BMY.US,D,20230724,000000,64.7,65.375,64.7,64.73,6886671,0
+BMY.US,D,20230725,000000,64.5,64.65,63.75,63.77,6966665,0
+BMY.US,D,20230726,000000,63.14,63.89,62.925,63.41,11032204,0
+BMY.US,D,20230727,000000,61,62.53,60.38,60.73,22625386,0
+BMY.US,D,20230728,000000,60.8,61.5,60.05,61.41,11595301,0
+BMY.US,D,20230731,000000,61.35,62.3175,61.11,62.19,11702181,0
+BMY.US,D,20230801,000000,62.32,62.57,61.18,61.53,9228108,0
+BMY.US,D,20230802,000000,61.17,62.325,61.0212,61.75,11937963,0
+BMY.US,D,20230803,000000,61.46,61.465,60.45,61.23,6878801,0
+BMY.US,D,20230804,000000,61.08,61.45,60.37,60.49,7625241,0
+BMY.US,D,20230807,000000,60.51,60.76,60.1,60.47,9774048,0
+BMY.US,D,20230808,000000,60.69,60.82,59.71,60.16,12497753,0
+BMY.US,D,20230809,000000,59.8,60.95,59.75,60.62,7705323,0
+BMY.US,D,20230810,000000,61.09,61.95,60.95,61.29,23791599,0
+BMY.US,D,20230811,000000,61.53,61.73,61.07,61.23,16836207,0
+BMY.US,D,20230814,000000,61.35,61.885,61.21,61.62,19536742,0
+BMY.US,D,20230815,000000,61.53,62.1474,61.2,61.75,14442505,0
+BMY.US,D,20230816,000000,61.34,61.62,60.885,60.93,9611121,0
+BMY.US,D,20230817,000000,61.015,62.715,61,62.15,17886427,0
+BMY.US,D,20230818,000000,62.22,62.58,61.87,62.06,8200761,0
+BMY.US,D,20230821,000000,62.13,62.49,61.9,61.91,9898069,0
+BMY.US,D,20230822,000000,61.81,62.13,61.6,61.86,8716751,0
+BMY.US,D,20230823,000000,62.26,62.3975,61.41,61.56,7859455,0
+BMY.US,D,20230824,000000,61.36,62.01,61.225,61.28,8277510,0
+BMY.US,D,20230825,000000,61.42,62.3,61.25,62.08,7953416,0
+BMY.US,D,20230828,000000,62.06,62.4086,61.38,61.64,6848936,0
+BMY.US,D,20230829,000000,61.98,63.41,61.98,62.85,11978972,0
+BMY.US,D,20230830,000000,62.93,63.03,62.2,62.38,9052858,0
+BMY.US,D,20230831,000000,62.45,62.53,61.65,61.65,11464813,0
+BMY.US,D,20230901,000000,61.83,62.395,61.83,62.02,6838840,0
+BMY.US,D,20230905,000000,61.89,62,60.59,60.64,10887735,0
+BMY.US,D,20230906,000000,60.3,60.4,59.45,59.67,12247236,0
+BMY.US,D,20230907,000000,59.87,60.5,59.855,59.97,9697699,0
+BMY.US,D,20230908,000000,60.16,60.89,60.01,60.82,9526702,0
+BMY.US,D,20230911,000000,60.75,61.425,60.68,60.81,14363720,0
+BMY.US,D,20230912,000000,61.01,61.015,59.84,60.24,9949012,0
+BMY.US,D,20230913,000000,60.25,60.58,59.65,59.65,19392304,0
+BMY.US,D,20230914,000000,60.14,60.55,59.28,59.49,18147758,0
+BMY.US,D,20230915,000000,59.44,59.825,58.86,59.03,22379176,0
+BMY.US,D,20230918,000000,59.04,59.146,58.33,58.58,16915040,0
+BMY.US,D,20230919,000000,58.56,58.92,58.3434,58.63,10455723,0
+BMY.US,D,20230920,000000,58.8,59.305,58.71,58.78,8699641,0
+BMY.US,D,20230921,000000,58.56,59.46,58.53,59.08,9597339,0
+BMY.US,D,20230922,000000,59.33,59.455,58.7725,58.9,8191466,0
+BMY.US,D,20230925,000000,58.84,59.28,58.55,59.16,7005969,0
+BMY.US,D,20230926,000000,58.87,59.25,58.52,58.54,9380681,0
+BMY.US,D,20230927,000000,58.58,58.75,57.61,57.89,11366006,0
+BMY.US,D,20230928,000000,58.01,58.415,57.81,58.14,8265091,0
+BMY.US,D,20230929,000000,58.18,58.46,57.87,58.04,10902513,0
+BMY.US,D,20231002,000000,58.01,58.06,57.15,57.85,8865324,0
+BMY.US,D,20231003,000000,57.66,58.05,57.12,57.22,10991942,0
+BMY.US,D,20231004,000000,57.1,57.34,56.31,56.73,11684453,0
+BMY.US,D,20231005,000000,56.04,56.61,55.825,56.42,8015362,0
+BMY.US,D,20231006,000000,56.25,56.88,56.17,56.66,8901161,0
+BMY.US,D,20231009,000000,56.1,57.13,55.695,56.61,8481545,0
+BMY.US,D,20231010,000000,56.71,56.765,56.23,56.39,13217433,0
+BMY.US,D,20231011,000000,56.48,56.89,56.34,56.65,8470665,0
+BMY.US,D,20231012,000000,56.63,56.67,55.8,56.26,10728801,0
+BMY.US,D,20231013,000000,56.37,56.67,55.9,56.47,12824870,0
+BMY.US,D,20231016,000000,56.79,57.49,56.69,57.17,12328646,0
+BMY.US,D,20231017,000000,57.15,57.645,56.98,57.37,13223420,0
+BMY.US,D,20231018,000000,57.4,57.59,56.77,56.85,11816216,0
+BMY.US,D,20231019,000000,56.64,56.955,55.72,56.48,13169211,0
+BMY.US,D,20231020,000000,56.24,57.09,56.24,56.46,11638350,0
+BMY.US,D,20231023,000000,56.35,56.72,55.975,56,10028404,0
+BMY.US,D,20231024,000000,56.14,56.6825,55.88,56.12,9442756,0
+BMY.US,D,20231025,000000,56.02,56.77,55.96,56.61,11766059,0
+BMY.US,D,20231026,000000,53.96,55.29,52.92,52.97,25054003,0
+BMY.US,D,20231027,000000,52.05,52.22,49.49,51.02,17895363,0
+BMY.US,D,20231030,000000,51.73,51.895,50.26,51.25,29683018,0
+BMY.US,D,20231031,000000,51.38,51.66,50.67,51.53,14670403,0
+BMY.US,D,20231101,000000,51.86,51.905,51.17,51.28,11280806,0
+BMY.US,D,20231102,000000,50.82,51.37,50.69,51.13,13436137,0
+BMY.US,D,20231103,000000,51.39,53.135,51.39,52.82,14479346,0
+BMY.US,D,20231106,000000,53.14,53.55,52.635,52.79,17627145,0
+BMY.US,D,20231107,000000,52.81,53.05,52.13,52.29,20836050,0
+BMY.US,D,20231108,000000,52.52,52.58,51.84,52.42,11252831,0
+BMY.US,D,20231109,000000,52.55,52.57,50.365,50.41,12175408,0
+BMY.US,D,20231110,000000,50.61,50.7,49.58,50.61,12698121,0
+BMY.US,D,20231113,000000,50.45,50.67,50.06,50.15,12047313,0
+BMY.US,D,20231114,000000,50.45,51.18,50.26,50.52,12025475,0
+BMY.US,D,20231115,000000,50.27,51.63,50.15,51.57,13407582,0
+BMY.US,D,20231116,000000,51.46,51.7399,50.245,50.84,14458456,0
+BMY.US,D,20231117,000000,51.19,51.22,50.595,50.84,10229732,0
+BMY.US,D,20231120,000000,48.78,50.17,48.42,48.9,27946062,0
+BMY.US,D,20231121,000000,48.83,49.04,48.45,48.48,14669569,0
+BMY.US,D,20231122,000000,48.75,49.495,48.561,49.42,14736589,0
+BMY.US,D,20231124,000000,49.75,49.91,49.47,49.76,5085728,0
+BMY.US,D,20231127,000000,49.61,49.72,48.815,49.02,17681610,0
+BMY.US,D,20231128,000000,49.05,49.32,48.82,48.92,11372790,0
+BMY.US,D,20231129,000000,49.06,49.35,48.67,48.72,12653063,0
+BMY.US,D,20231130,000000,48.78,49.4,48.252,49.38,17044327,0
+BMY.US,D,20231201,000000,49.4,50.18,48.93,50.1,12806403,0
+BMY.US,D,20231204,000000,49.96,50.755,49.77,49.98,14238572,0
+BMY.US,D,20231205,000000,49.8,50.4,49.56,50.23,12659509,0
+BMY.US,D,20231206,000000,50.32,50.43,49.775,49.88,13839803,0
+BMY.US,D,20231207,000000,50.3,51,49.99,50.16,14710574,0
+BMY.US,D,20231208,000000,50.26,50.535,50.09,50.31,10123073,0
+BMY.US,D,20231211,000000,50.52,51.14,50.27,51.09,18432898,0
+BMY.US,D,20231212,000000,50.8,50.94,49.8,50.51,14215535,0
+BMY.US,D,20231213,000000,50.07,51.86,49.94,51.86,15557010,0
+BMY.US,D,20231214,000000,52.46,52.535,51,51.47,20212598,0
+BMY.US,D,20231215,000000,51.16,51.45,50.69,50.89,44147592,0
+BMY.US,D,20231218,000000,51.15,51.49,50.9332,51.34,14361072,0
+BMY.US,D,20231219,000000,51.61,52.175,51.46,52.11,14293010,0
+BMY.US,D,20231220,000000,52.03,52.24,50.93,50.96,14179848,0
+BMY.US,D,20231221,000000,51.34,51.735,50.85,51.26,14232888,0
+BMY.US,D,20231222,000000,50.86,53.48,50.86,52.29,19998059,0
+BMY.US,D,20231226,000000,52.41,52.77,51.05,51.45,12237690,0
+BMY.US,D,20231227,000000,51.41,51.5,50.74,51.21,13218982,0
+BMY.US,D,20231228,000000,51.05,51.445,51,51.22,10652857,0
+BMY.US,D,20231229,000000,51.13,51.49,50.985,51.31,11305815,0
+BMY.US,D,20240102,000000,51.45,53.45,51.4,52.76,17757453,0
+BMY.US,D,20240103,000000,52.7,52.9,51.47,52.3,15662627,0
+BMY.US,D,20240104,000000,51.91,52.185,51.464,52.04,16930548,0
+BMY.US,D,20240105,000000,51.91,52.565,51.65,52.23,12272235,0
+BMY.US,D,20240108,000000,51.89,51.9,51.2863,51.79,18745875,0
+BMY.US,D,20240109,000000,52.05,52.1,51.23,51.28,13385140,0
+BMY.US,D,20240110,000000,51.2,51.2485,50.415,50.66,18095314,0
+BMY.US,D,20240111,000000,50.65,50.74,50.01,50.22,16567906,0
+BMY.US,D,20240112,000000,50.39,50.705,50.07,50.31,11461710,0
+BMY.US,D,20240116,000000,50.3,50.59,49.815,50,13824733,0
+BMY.US,D,20240117,000000,49.55,50.07,48.95,49.98,16425429,0
+BMY.US,D,20240118,000000,49.62,50.17,48.63,50.09,18463797,0
+BMY.US,D,20240119,000000,50.11,50.21,49.425,50.11,23285777,0
+BMY.US,D,20240122,000000,50.26,50.32,49.5,49.57,13818614,0
+BMY.US,D,20240123,000000,49.68,50.42,49.4888,50.12,12555683,0
+BMY.US,D,20240124,000000,50.2,50.62,50.07,50.24,11838307,0
+BMY.US,D,20240125,000000,50.26,50.34,49.435,49.61,17639641,0
+BMY.US,D,20240126,000000,49.96,50.2,49.65,49.7,10855482,0
+BMY.US,D,20240129,000000,49.62,49.88,49.45,49.87,11746625,0
+BMY.US,D,20240130,000000,50.05,50.18,49.25,49.39,11605552,0
+BMY.US,D,20240131,000000,49.71,50.02,48.84,48.87,18997583,0
+BMY.US,D,20240201,000000,48.85,48.85,48.125,48.67,20416268,0
+BMY.US,D,20240202,000000,49.27,50.01,48.08,48.71,27991627,0
+BMY.US,D,20240205,000000,48.52,48.56,47.68,47.98,15535583,0
+BMY.US,D,20240206,000000,47.95,49.98,47.58,49.26,22697982,0
+BMY.US,D,20240207,000000,49.19,49.36,48.02,48.64,17973120,0
+BMY.US,D,20240208,000000,48.44,48.77,48.11,48.71,13577868,0
+BMY.US,D,20240209,000000,48.7,49.83,48.49,49.81,15413408,0
+BMY.US,D,20240212,000000,49.82,50.05,49.21,49.75,14973578,0
+BMY.US,D,20240213,000000,49.66,49.9,48.31,48.71,15828107,0
+BMY.US,D,20240214,000000,48.82,49.035,48.45,48.89,10866859,0
+BMY.US,D,20240215,000000,49.01,50.28,48.83,49.44,13425812,0
+BMY.US,D,20240216,000000,49.31,49.87,48.93,49.86,13176540,0
+BMY.US,D,20240220,000000,49.89,50.45,49.665,49.86,13778750,0
+BMY.US,D,20240221,000000,49.93,50.93,49.535,50.91,12286920,0
+BMY.US,D,20240222,000000,50.58,51.405,50.33,51.33,12862869,0
+BMY.US,D,20240223,000000,51.4,51.92,50.73,51.66,11052457,0
+BMY.US,D,20240226,000000,51.56,51.68,50.47,50.52,9690431,0
+BMY.US,D,20240227,000000,50.57,50.72,50.15,50.51,8145286,0
+BMY.US,D,20240228,000000,50.51,50.97,50.37,50.92,7968568,0
+BMY.US,D,20240229,000000,50.96,51.17,50.275,50.75,14655689,0
+BMY.US,D,20240301,000000,50.94,51.08,50.44,50.89,10892290,0
+BMY.US,D,20240304,000000,51.28,52.195,50.72,50.92,19033412,0
+BMY.US,D,20240305,000000,51.01,52.11,50.99,51.82,15110725,0
+BMY.US,D,20240306,000000,52.34,53.81,52.25,53.38,21692324,0
+BMY.US,D,20240307,000000,53.57,53.75,52.98,53.28,17233062,0
+BMY.US,D,20240308,000000,53.48,54.26,53.33,53.79,17479616,0
+BMY.US,D,20240311,000000,53.9,54.56,53.74,54.36,15646376,0
+BMY.US,D,20240312,000000,54.33,54.6,53.82,54.4,14269120,0
+BMY.US,D,20240313,000000,54.33,55.035,52.595,52.65,26855196,0
+BMY.US,D,20240314,000000,52.57,52.68,51.805,52.49,14430168,0
+BMY.US,D,20240315,000000,52.32,53.195,51.95,52.34,123585283,0
+BMY.US,D,20240318,000000,52.58,52.7,51.53,51.59,19738671,0
+BMY.US,D,20240319,000000,51.76,51.93,51.39,51.8,14593246,0
+BMY.US,D,20240320,000000,51.63,52.155,51.27,51.88,10436323,0
+BMY.US,D,20240321,000000,51.91,52.65,51.56,51.59,12625067,0
+BMY.US,D,20240322,000000,51.65,52.4478,51.5208,51.93,11727720,0
+BMY.US,D,20240325,000000,52.08,52.74,51.91,52.25,12348068,0
+BMY.US,D,20240326,000000,52.39,52.65,52.035,52.55,9951952,0
+BMY.US,D,20240327,000000,53,53.69,52.85,53.25,13077608,0
+BMY.US,D,20240328,000000,53.39,54.475,53.39,54.23,14348196,0
+BMY.US,D,20240401,000000,54.17,54.23,52.96,52.99,9520366,0
+BMY.US,D,20240402,000000,53.1,53.35,52.53,52.74,10234303,0
+BMY.US,D,20240403,000000,52.75,52.87,52.1,52.18,10434586,0
+BMY.US,D,20240404,000000,51.94,52.085,51.2,51.4,10993708,0
+BMY.US,D,20240405,000000,51.19,51.45,50.77,51.32,9095546,0
+BMY.US,D,20240408,000000,51.28,51.3,50.855,51.1,12258519,0
+BMY.US,D,20240409,000000,51.13,51.68,51.07,51.6,9487714,0
+BMY.US,D,20240410,000000,51.04,51.285,50.275,50.29,11492824,0
+BMY.US,D,20240411,000000,50.46,50.575,49.11,49.12,11781039,0
+BMY.US,D,20240412,000000,49.04,49.09,48.26,48.28,12459210,0
+BMY.US,D,20240415,000000,48.36,49.1,48.12,48.51,11943603,0
+BMY.US,D,20240416,000000,48.45,48.6,48.24,48.26,11931277,0
+BMY.US,D,20240417,000000,48.44,48.55,47.7,47.84,11763053,0
+BMY.US,D,20240418,000000,47.93,48.405,47.615,48.3,10917581,0
+BMY.US,D,20240419,000000,48.21,49.05,48.17,48.93,10303833,0
+BMY.US,D,20240422,000000,49,49.56,48.87,49.14,7929534,0
+BMY.US,D,20240423,000000,49.16,49.47,48.955,48.99,9153290,0
+BMY.US,D,20240424,000000,49,49.045,48.55,48.86,16057141,0
+BMY.US,D,20240425,000000,47.39,47.5,44.37,44.7,45069042,0
+BMY.US,D,20240426,000000,44.68,45.37,44.34,44.85,21281927,0
+BMY.US,D,20240429,000000,45.09,45.38,44.53,44.64,16429196,0
+BMY.US,D,20240430,000000,44.4,44.76,43.93,43.94,17715997,0
+BMY.US,D,20240501,000000,43.97,44.47,43.728,44.21,13247159,0
+BMY.US,D,20240502,000000,44.36,44.42,43.333,43.7,15962587,0
+BMY.US,D,20240503,000000,43.9,44.33,43.685,43.99,12104489,0
+BMY.US,D,20240506,000000,44.16,44.62,43.78,43.9,9127651,0
+BMY.US,D,20240507,000000,43.98,44.26,43.835,44.04,11026912,0
+BMY.US,D,20240508,000000,44,44.22,43.555,43.67,11928339,0
+BMY.US,D,20240509,000000,43.56,44.81,43.495,44.74,10776314,0
+BMY.US,D,20240510,000000,44.75,44.97,44.3,44.94,8699595,0
+BMY.US,D,20240513,000000,44.88,45.315,44.83,45.06,12642469,0
+BMY.US,D,20240514,000000,45.38,45.715,44.525,44.71,14536549,0
+BMY.US,D,20240515,000000,45,45.17,44.4828,44.55,14179383,0
+BMY.US,D,20240516,000000,44.47,44.53,43.68,44.11,15765711,0
+BMY.US,D,20240517,000000,44.3,44.3,43.73,44.03,15787957,0
+BMY.US,D,20240520,000000,44,44.045,43.31,43.36,10376852,0
+BMY.US,D,20240521,000000,43.14,43.43,42.25,42.27,17576788,0
+BMY.US,D,20240522,000000,42.22,42.99,41.9103,42.34,16786014,0
+BMY.US,D,20240523,000000,41.92,42.27,41.46,41.54,12437959,0
+BMY.US,D,20240524,000000,41.41,41.675,41.07,41.24,17425597,0
+BMY.US,D,20240528,000000,41.22,41.325,40.38,40.49,14674452,0
+BMY.US,D,20240529,000000,40.28,40.7,39.935,40.25,16492496,0
+BMY.US,D,20240530,000000,40.14,40.6,39.91,40.25,16114018,0
+BMY.US,D,20240531,000000,40.25,41.16,40.125,41.09,29396257,0
+BMY.US,D,20240603,000000,41.16,42.39,41.13,41.77,13678650,0
+BMY.US,D,20240604,000000,41.75,42.0799,41.385,41.75,12229996,0
+BMY.US,D,20240605,000000,41.68,41.68,40.915,41.24,12401151,0
+BMY.US,D,20240606,000000,40.86,41.29,40.7,40.88,10282791,0
+BMY.US,D,20240607,000000,40.85,41.58,40.77,41.48,13665456,0
+BMY.US,D,20240610,000000,41.4,42.72,41.36,42.57,13461843,0
+BMY.US,D,20240611,000000,42.53,43.05,41.88,43.02,12637053,0
+BMY.US,D,20240612,000000,43.09,43.19,42.22,42.41,9433173,0
+BMY.US,D,20240613,000000,42.46,42.64,41.07,41.48,17023712,0
+BMY.US,D,20240614,000000,41.41,41.86,40.75,41.2,14271103,0
+BMY.US,D,20240617,000000,41.07,41.3399,40.44,40.97,18782549,0
+BMY.US,D,20240618,000000,41.02,41.24,40.09,40.81,18747217,0
+BMY.US,D,20240620,000000,40.55,41.19,39.63,41.04,18639558,0
+BMY.US,D,20240621,000000,41.26,41.945,41.07,41.93,35830690,0
+BMY.US,D,20240624,000000,42,42.35,41.81,42.23,14845086,0
+BMY.US,D,20240625,000000,42.02,42.37,41.58,42.19,16106625,0
+BMY.US,D,20240626,000000,42.11,43.04,41.71,42.5,19824619,0
+BMY.US,D,20240627,000000,42.43,42.5,41.48,41.51,17435028,0
+BMY.US,D,20240628,000000,41.71,42.48,41.41,41.53,20542742,0
+BMY.US,D,20240701,000000,41.65,42.27,41.135,41.3,18268393,0
+BMY.US,D,20240702,000000,41.26,41.35,40.41,40.45,18280232,0
+BMY.US,D,20240703,000000,40.42,40.66,40.03,40.06,9131450,0
+BMY.US,D,20240705,000000,39.74,39.75,39.35,39.66,12824373,0
+BMY.US,D,20240708,000000,39.64,40.11,39.5,39.99,13372696,0
+BMY.US,D,20240709,000000,39.81,40.9,39.71,40.86,16370024,0
+BMY.US,D,20240710,000000,40.87,41.17,40.44,41.12,9672737,0
+BMY.US,D,20240711,000000,41.25,41.66,40.69,40.75,17883403,0
+BMY.US,D,20240712,000000,41.07,41.14,40.355,40.46,16677463,0
+BMY.US,D,20240715,000000,40.63,40.65,39.925,40.15,17858084,0
+BMY.US,D,20240716,000000,40.15,41.27,40.09,41.2,13739604,0
+BMY.US,D,20240717,000000,41.2,43.52,41.2,43.15,18639241,0
+BMY.US,D,20240718,000000,42.44,44.235,42.37,42.39,19434512,0
+BMY.US,D,20240719,000000,42.63,42.825,41.605,42.64,12839934,0
+BMY.US,D,20240722,000000,42.43,42.98,42.37,42.67,10115504,0
+BMY.US,D,20240723,000000,42.44,43.075,41.9,42.98,17688635,0
+BMY.US,D,20240724,000000,43.25,44.78,43.25,44.66,20392818,0
+BMY.US,D,20240725,000000,44.79,45.97,44.49,45.27,22050111,0
+BMY.US,D,20240726,000000,48.27,50.61,47.73,50.45,36636434,0
+BMY.US,D,20240729,000000,49.92,51.19,48.97,48.98,22280185,0
+BMY.US,D,20240730,000000,49.06,49.31,47.85,49.05,19296533,0
+BMY.US,D,20240731,000000,48.75,49.11,47.365,47.56,17727568,0
+BMY.US,D,20240801,000000,47.8,48.506,47.22,48.17,12064440,0
+BMY.US,D,20240802,000000,49.12,49.54,48.31,48.77,15601503,0
+BMY.US,D,20240805,000000,47.88,48.7399,47.21,47.59,17894963,0
+BMY.US,D,20240806,000000,47.89,48.07,47.115,47.31,15663026,0
+BMY.US,D,20240807,000000,47.43,48.49,46.4,46.5,16891933,0
+BMY.US,D,20240808,000000,46.57,47.15,46.22,46.85,15216933,0
+BMY.US,D,20240809,000000,46.84,47.68,46.5,46.72,14083504,0
+BMY.US,D,20240812,000000,46.77,47.465,46.48,47.06,11942004,0
+BMY.US,D,20240813,000000,47.48,49.1585,47.48,49.06,19858177,0
+BMY.US,D,20240814,000000,49.06,49.285,48.11,48.41,10667230,0
+BMY.US,D,20240815,000000,49.3,49.53,48.47,49.11,13140572,0
+BMY.US,D,20240816,000000,49.11,50.05,49.01,49.36,14161770,0
+BMY.US,D,20240819,000000,49.38,49.99,49.195,49.3,9067438,0
+BMY.US,D,20240820,000000,49.27,49.61,48.93,48.98,8780289,0
+BMY.US,D,20240821,000000,48.78,49.17,48.16,48.44,7780459,0
+BMY.US,D,20240822,000000,48.57,48.6118,46.885,47.62,9946851,0
+BMY.US,D,20240823,000000,47.67,48.24,47.38,48.11,8328407,0
+BMY.US,D,20240826,000000,48.17,48.485,47.98,48.24,4949590,0
+BMY.US,D,20240827,000000,48.36,48.79,47.81,48.12,6918500,0
+BMY.US,D,20240828,000000,48.115,49.92,48.03,49.06,8399673,0
+BMY.US,D,20240829,000000,49.27,49.765,48.76,49.72,7536041,0
+BMY.US,D,20240830,000000,49.72,50.24,49.68,49.95,9594794,0
+BMY.US,D,20240903,000000,49.71,50.74,49.6539,50.52,10942469,0
+BMY.US,D,20240904,000000,50.72,50.75,49.545,49.96,7036202,0
+BMY.US,D,20240905,000000,50.08,50.24,49.232,49.8,9947952,0
+BMY.US,D,20240906,000000,49.79,50.03,48.53,48.7,11146390,0
+BMY.US,D,20240909,000000,48.72,49.1251,47.55,48.5,9433320,0
+BMY.US,D,20240910,000000,48.5,49.315,47.97,49.28,8624711,0
+BMY.US,D,20240911,000000,49.11,49.185,48.25,48.59,8425391,0
+BMY.US,D,20240912,000000,48.38,48.57,47.7635,48.24,5575934,0
+BMY.US,D,20240913,000000,48.25,49.15,48.2,49.13,9412902,0
+BMY.US,D,20240916,000000,49.5,50.25,49.255,49.99,11823372,0
+BMY.US,D,20240917,000000,50.09,50.412,48.85,49.49,7549152,0
+BMY.US,D,20240918,000000,49.41,50.18,48.78,49.74,7771473,0
+BMY.US,D,20240919,000000,49.89,50.04,48.945,49.02,8841430,0
+BMY.US,D,20240920,000000,49.29,49.53,49,49.41,27106503,0
+BMY.US,D,20240923,000000,49.56,50.23,49.482249,50.01,12226477,0
+BMY.US,D,20240924,000000,50.01,51.09,49.81,50.94,16463225,0
+BMY.US,D,20240925,000000,51.25,51.37,49.11,49.95,15321859,0
+BMY.US,D,20240926,000000,49.82,50.55,49.715,50.12,8622907,0
+BMY.US,D,20240927,000000,51.54,52.16,50.71,50.91,23035274,0
+BMY.US,D,20240930,000000,51.51,51.94,51.035,51.74,14122504,0
+BMY.US,D,20241001,000000,51.95,52.97,51.61,52.9,17436225,0
+BMY.US,D,20241002,000000,52.83,54.54,52.41,53.76,22198297,0
+BMY.US,D,20241003,000000,53.85,54.29,53.4057,54.2,15398442,0
+BMY.US,D,20241004,000000,53.4,54.01,53.2965,53.96,12831885,0
+BMY.US,D,20241007,000000,54,54.42,53.41,53.44,11150594,0
+BMY.US,D,20241008,000000,53.5,53.83,52.46,52.48,9900263,0
+BMY.US,D,20241009,000000,52.25,53.15,51.51,52.8,10408183,0
+BMY.US,D,20241010,000000,53.03,53.42,52.325,52.4,6799483,0
+BMY.US,D,20241011,000000,52.58,52.66,52,52.2,6041711,0
+BMY.US,D,20241014,000000,52.135,52.71,51.9387,52.67,6891045,0
+BMY.US,D,20241015,000000,51.31,53.39,51.31,52.76,10579060,0
+BMY.US,D,20241016,000000,52.63,53.58,52.51,53.37,7624283,0
+BMY.US,D,20241017,000000,53.19,53.58,52.83,53.18,7948531,0
+BMY.US,D,20241018,000000,53.26,53.33,52.335,53.22,7184496,0
+BMY.US,D,20241021,000000,53.28,53.3,52.1,52.12,5353059,0
+BMY.US,D,20241022,000000,52.03,53.06,52.03,52.76,7122751,0
+BMY.US,D,20241023,000000,52.8,53.11,52.535,53.06,5833437,0
+BMY.US,D,20241024,000000,52.9,53.4,52.415,52.92,7103152,0
+BMY.US,D,20241025,000000,52.68,52.9,51.82,51.92,7127425,0
+BMY.US,D,20241028,000000,51.95,52.755,51.81,52.64,8528863,0
+BMY.US,D,20241029,000000,52.34,52.735,52.14,52.5,8371612,0
+BMY.US,D,20241030,000000,52.5,53.15,52.29,52.66,9654140,0
+BMY.US,D,20241031,000000,53.8,56.2,53.56,55.77,18743964,0
+BMY.US,D,20241101,000000,55.88,55.9,54.2,54.32,12894832,0
+BMY.US,D,20241104,000000,54.33,55.77,54.32,55.45,10808504,0
+BMY.US,D,20241105,000000,55.14,56.28,54.72,55.95,9278022,0
+BMY.US,D,20241106,000000,56.34,56.8,55.135,55.28,11775982,0
+BMY.US,D,20241107,000000,55.19,55.515,54.49,54.71,12042156,0
+BMY.US,D,20241108,000000,54.7,54.785,53.97,54.14,9218631,0
+BMY.US,D,20241111,000000,60.72,61.08,59.53,59.82,27898366,0
+BMY.US,D,20241112,000000,59.82,60.62,58.81,59.02,15141264,0
+BMY.US,D,20241113,000000,59.1,59.49,57.84,58.41,11214962,0
+BMY.US,D,20241114,000000,58.71,59.73,58.26,58.5,11494244,0
+BMY.US,D,20241115,000000,58.2,58.36,55.82,56.22,21259228,0
+BMY.US,D,20241118,000000,55.84,56.84,55.84,56.8,10705173,0
+BMY.US,D,20241119,000000,56.5,58.65,56.095,58.23,13129945,0
+BMY.US,D,20241120,000000,58.605,58.83,57.67,57.88,11239654,0
+BMY.US,D,20241121,000000,58.16,58.48,57.47,58.23,7441383,0
+BMY.US,D,20241122,000000,58.35,58.915,57.62,58.87,7412808,0
+BMY.US,D,20241125,000000,59.98,60.68,58.63,58.78,14119725,0
+BMY.US,D,20241126,000000,58.845,59.08,58.06,58.74,7432822,0
+BMY.US,D,20241127,000000,58.85,59.505,58.78,59.27,7064871,0
+BMY.US,D,20241129,000000,59.4,59.535,58.955,59.22,4581577,0
+BMY.US,D,20241202,000000,59.34,60.07,58.92,59.94,9032491,0
+BMY.US,D,20241203,000000,59.88,60.0886,58.63,58.69,8763434,0
+BMY.US,D,20241204,000000,58.625,58.79,57.59,58.37,9533695,0
+BMY.US,D,20241205,000000,58.26,59.225,58.23,58.84,8116454,0
+BMY.US,D,20241206,000000,58.86,59.53,58.69,59.38,7277099,0
+BMY.US,D,20241209,000000,59.25,59.76,58.7,58.71,8653505,0
+BMY.US,D,20241210,000000,58.77,58.85,57.81,58.12,6896738,0
+BMY.US,D,20241211,000000,58,58.05,56.615,56.65,10578717,0
+BMY.US,D,20241212,000000,57.1,57.32,55.94,56.28,12121404,0
+BMY.US,D,20241213,000000,56.1,56.38,55.04,55.78,9406135,0
+BMY.US,D,20241216,000000,56.77,56.97,55.68,55.87,16470521,0
+BMY.US,D,20241217,000000,56.09,57.77,56.054,57.65,14984462,0
+BMY.US,D,20241218,000000,57.267,58.545,56.77,56.84,14111924,0
+BMY.US,D,20241219,000000,56.84,57.19,56.11,56.3,11491421,0
+BMY.US,D,20241220,000000,56.29,57.33,56.0812,57.33,48212070,0
+BMY.US,D,20241223,000000,57.2,57.66,56.8,57.58,9431919,0
+BMY.US,D,20241224,000000,57.395,57.77,57.01,57.76,3668166,0
+BMY.US,D,20241226,000000,57.59,58.07,57.51,58,4689348,0
+BMY.US,D,20241227,000000,57.7,58.375,57.52,57.68,6607696,0
+BMY.US,D,20241230,000000,57.6,57.6,56.05,56.06,6593669,0
+BMY.US,D,20241231,000000,56.06,56.96,55.93,56.56,7345572,0
+BMY.US,D,20250102,000000,56.9,57.38,56.52,56.79,9093682,0
+BMY.US,D,20250103,000000,56.34,56.8,56.31,56.57,9534168,0
+BMY.US,D,20250106,000000,56.46,57.03,55.94,56.68,9459644,0
+BMY.US,D,20250107,000000,56.685,57.67,56.52,57.14,10814589,0
+BMY.US,D,20250108,000000,57.05,57.05,56.05,56.81,11995933,0
+BMY.US,D,20250110,000000,56.3,56.52,55.63,55.83,9681256,0
+BMY.US,D,20250113,000000,55.68,55.79,54.81,55.36,7120725,0
+BMY.US,D,20250114,000000,55.565,55.98,55.46,55.74,7409906,0
+BMY.US,D,20250115,000000,56.1,56.74,55.66,55.91,8458376,0
+BMY.US,D,20250116,000000,55.82,56.415,55.08,56.38,9060985,0
+BMY.US,D,20250117,000000,56,56.62,55.55,56.29,10911604,0
+BMY.US,D,20250121,000000,56.625,57.68,56.55,57.04,9113241,0
+BMY.US,D,20250122,000000,56.49,57.39,55.95,57.09,8439818,0
+BMY.US,D,20250123,000000,57.11,59.25,57.02,59.14,14504335,0
+BMY.US,D,20250124,000000,59.15,60,59.1,59.67,12677548,0
+BMY.US,D,20250127,000000,60.08,61.1,59.865,60.6,10882597,0
+BMY.US,D,20250128,000000,60.1003,60.59,58.74,58.76,9232578,0
+BMY.US,D,20250129,000000,59.05,59.74,58.805,59.05,6780928,0
+BMY.US,D,20250130,000000,59.28,59.35,58.58,59.14,8128562,0
+BMY.US,D,20250131,000000,59.2,60.23,58.67,58.95,11345358,0
+BMY.US,D,20250203,000000,58.79,60.31,58.55,59.95,13978223,0
+BMY.US,D,20250204,000000,59.56,59.85,58.7272,59.12,11718482,0
+BMY.US,D,20250205,000000,59.42,60.36,59.23,59.71,12600823,0
+BMY.US,D,20250206,000000,57.5,59.38,56.91,57.42,25072332,0
+BMY.US,D,20250207,000000,57.45,57.71,56.19,56.85,14340175,0
+BMY.US,D,20250210,000000,56.8,56.87,54.6,55.53,16656772,0
+BMY.US,D,20250211,000000,55.41,56.305,55.1,55.94,8724186,0
+BMY.US,D,20250212,000000,55.4536,56.54,55.4536,56.15,8502886,0
+BMY.US,D,20250213,000000,56.2,56.26,55.63,55.97,8917178,0
+BMY.US,D,20250214,000000,56.025,56.025,53.66,53.9,13227242,0
+BMY.US,D,20250218,000000,53.72,54.59,53.54,54.43,10918486,0
+BMY.US,D,20250219,000000,54.43,54.98,54.12,54.98,10770896,0
+BMY.US,D,20250220,000000,54.905,55.82,54.8,55.79,8953527,0
+BMY.US,D,20250221,000000,55.3208,56.055,54.85,55.83,11105501,0
+BMY.US,D,20250224,000000,55.97,58,55.95,57.88,13215773,0
+BMY.US,D,20250225,000000,58.3,59.94,58.165,58.21,15344053,0
+BMY.US,D,20250226,000000,58.055,58.42,57.22,57.38,7273128,0
+BMY.US,D,20250227,000000,57.31,58.82,56.96,58.8,9812080,0
+BMY.US,D,20250228,000000,58.995,59.74,57.92,59.62,20219694,0
+BMY.US,D,20250303,000000,59.5,59.92,59.01,59.87,11214072,0
+BMY.US,D,20250304,000000,59.96,60.69,59.285,59.44,16502150,0
+BMY.US,D,20250305,000000,59.38,60.26,59.38,59.82,9706964,0
+BMY.US,D,20250306,000000,59.905,60.7,59.03,60.18,10682422,0
+BMY.US,D,20250307,000000,60.44,63.11,60.27,61.09,18538231,0
+BMY.US,D,20250310,000000,60.95,63.16,60.72,63.11,20295726,0
+BMY.US,D,20250311,000000,62.755,63.33,61.2277,61.51,14637898,0
+BMY.US,D,20250312,000000,60.5,60.82,59.52,59.81,10812350,0
+BMY.US,D,20250313,000000,59.99,60.76,59.79,60.28,8990365,0
+BMY.US,D,20250314,000000,59.84,59.99,58.715,59.01,11905738,0
+BMY.US,D,20250317,000000,59.125,60.13,58.364,59.99,9666769,0
+BMY.US,D,20250318,000000,59.88,60.26,59.535,59.9,9967868,0
+BMY.US,D,20250319,000000,59.865,60.55,59.46,60.08,8304189,0
+BMY.US,D,20250320,000000,59.86,61.07,59.78,60.42,12197382,0
+BMY.US,D,20250321,000000,60.23,61.34,59.84,61.07,25865519,0
+BMY.US,D,20250324,000000,60.79,61.245,59.97,61.05,11976777,0
+BMY.US,D,20250325,000000,61.27,61.49,59.18,59.19,10969113,0
+BMY.US,D,20250326,000000,59.375,59.685,58.53,59.21,11580633,0
+BMY.US,D,20250327,000000,59.2,59.56,58.77,58.9,8751448,0
+BMY.US,D,20250328,000000,59.245,60.11,58.23,60.02,10791624,0
+BMY.US,D,20250331,000000,59.835,61.64,59.37,60.99,11616280,0
+BMY.US,D,20250401,000000,60.77,61.1,59.235,59.55,9623818,0
+BMY.US,D,20250402,000000,59.87,60.24,59.155,59.6,8309961,0
+BMY.US,D,20250403,000000,60.17,60.8,57.66,57.82,13246920,0
+BMY.US,D,20250404,000000,56.61,57.1688,54.72,55.3,14657946,0
+BMY.US,D,20250407,000000,53.9,55.3,52.69,55.19,16820458,0
+BMY.US,D,20250408,000000,55.17,55.765,52.16,53.07,16335145,0
+BMY.US,D,20250409,000000,51.2,54.045,49.92,53.74,24323859,0
+BMY.US,D,20250410,000000,53.405,53.42,48.82,50.46,23973336,0
+BMY.US,D,20250411,000000,50.48,51.01,49.29,50.71,13411255,0
+BMY.US,D,20250414,000000,51.5,51.6,50.55,51.34,14310298,0
+BMY.US,D,20250415,000000,51.22,51.5,49.665,50,15684426,0
+BMY.US,D,20250416,000000,50.1,50.4,48.84,49.36,14990999,0
+BMY.US,D,20250417,000000,49.18,50.09,49.06,49.23,14244541,0
+BMY.US,D,20250421,000000,49.35,49.6699,48.16,48.94,10338684,0
+BMY.US,D,20250422,000000,49.185,50.055,48.88,49.82,13375998,0
+BMY.US,D,20250423,000000,47.63,49.33,47.54,48.53,24036567,0
+BMY.US,D,20250424,000000,47.94,48.8448,46.93,48.69,20579336,0
+BMY.US,D,20250425,000000,48.88,48.945,46.96,47.9,16298783,0
+BMY.US,D,20250428,000000,48.32,48.86,47.92,48.46,18574663,0
+BMY.US,D,20250429,000000,48.325,49.48,48.15,49.22,19932756,0
+BMY.US,D,20250430,000000,50.185,50.3518,49.15,50.2,15951573,0
+BMY.US,D,20250501,000000,49.57,50.18,48.69,49.61,17163077,0
+BMY.US,D,20250502,000000,50.15,50.65,49.68,50.57,14167183,0
+BMY.US,D,20250505,000000,50.59,50.6,49.34,50.06,12394634,0
+BMY.US,D,20250506,000000,49.71,49.8,47.4,47.57,18517495,0
+BMY.US,D,20250507,000000,47.78,48.1925,47.28,47.62,15930968,0
+BMY.US,D,20250508,000000,47,47.395,46.52,46.88,23404013,0
+BMY.US,D,20250509,000000,46.9,47.12,46.32,46.45,14915367,0
+BMY.US,D,20250512,000000,46.18,48.4152,45.5,48.18,25598873,0
+BMY.US,D,20250513,000000,47.3,47.625,46.51,46.59,16888236,0
+BMY.US,D,20250514,000000,46.81,46.8616,44,44.12,21973654,0
+BMY.US,D,20250515,000000,44.7,45.85,44.42,45.81,27844414,0
+BMY.US,D,20250516,000000,45.8,46.8,45.8,46.75,12116051,0
+BMY.US,D,20250519,000000,46.63,47.27,46.39,47.22,10079092,0
+BMY.US,D,20250520,000000,47.5,48.255,47.47,47.87,12594979,0
+BMY.US,D,20250521,000000,47.8,47.88,46.93,47,11963153,0
+BMY.US,D,20250522,000000,46.87,47.27,46.465,47.03,11036211,0
+BMY.US,D,20250523,000000,46.715,47.16,46.485,46.85,8401517,0
+BMY.US,D,20250527,000000,47.225,47.3622,46.785,46.89,12954924,0
+BMY.US,D,20250528,000000,46.945,47.2,46.1,46.97,12427726,0
+BMY.US,D,20250529,000000,47,47.85,46.8932,47.85,10491798,0
+BMY.US,D,20250530,000000,47.85,48.35,47.3,48.28,20759311,0
+BMY.US,D,20250602,000000,48.5,48.87,47.8182,48.79,13505635,0
+BMY.US,D,20250603,000000,48.49,48.93,47.65,48.09,12432656,0
+BMY.US,D,20250604,000000,48.225,48.85,47.95,47.95,11203080,0
+BMY.US,D,20250605,000000,48.1,48.6,47.73,47.84,12792035,0
+BMY.US,D,20250606,000000,48.11,48.675,48.0856,48.41,9319914,0
+BMY.US,D,20250609,000000,48.56,49.37,48.55,49,9863517,0
+BMY.US,D,20250610,000000,49.21,50.625,49.12,49.97,11365576,0
+BMY.US,D,20250611,000000,50.085,50.76,49.86,50.16,11024883,0
+BMY.US,D,20250612,000000,50.13,50.74,49.945,50.69,9620449,0
+BMY.US,D,20250613,000000,50.24,50.46,49.6503,49.75,9499414,0
+BMY.US,D,20250616,000000,49.29,49.44,48.25,48.66,14974438,0
+BMY.US,D,20250617,000000,48.4,48.56,47.16,47.23,12453785,0
+BMY.US,D,20250618,000000,47.315,47.37,46.39,46.84,15864156,0
+BMY.US,D,20250620,000000,47,47.395,46.72,46.86,47287217,0
+BMY.US,D,20250623,000000,46.87,47.18,46.315,46.92,9508300,0
+BMY.US,D,20250624,000000,47.08,47.4,46.705,47.03,14585014,0
+BMY.US,D,20250625,000000,47,47,46.47,46.68,9013136,0
+BMY.US,D,20250626,000000,46.895,47.07,46.47,46.65,7325604,0
+BMY.US,D,20250627,000000,46.825,46.95,46.18,46.35,21865017,0
+BMY.US,D,20250630,000000,46.41,46.725,46.165,46.29,17511797,0
+BMY.US,D,20250701,000000,46.255,48.26,46.17,47.51,21112406,0
+BMY.US,D,20250702,000000,47.575,48.215,47.355,47.63,12299119,0
+BMY.US,D,20250703,000000,47.2,47.265,46.695,46.92,7024133,0
+BMY.US,D,20250707,000000,46.87,46.92,46.33,46.49,10687080,0
+BMY.US,D,20250708,000000,46.645,47.82,46.48,47.04,9837163,0
+BMY.US,D,20250709,000000,47.2,47.78,47.1,47.66,11949001,0
+BMY.US,D,20250710,000000,47.47,48.61,46.98,48.52,14731847,0
+BMY.US,D,20250711,000000,47.75,47.8,46.72,46.86,13716440,0
+BMY.US,D,20250714,000000,46.875,47.97,46.875,47.34,10867502,0
+BMY.US,D,20250715,000000,47.24,47.49,46.182237,46.43,14878730,0
+BMY.US,D,20250716,000000,46.735,47.42,46.65,47.17,13250549,0
+BMY.US,D,20250717,000000,46.82,48.355,46.81,48.06,16471956,0
+BMY.US,D,20250718,000000,48.075,48.24,47.26,47.36,10717030,0
+BMY.US,D,20250721,000000,47.39,47.39,46.57,46.69,9999314,0
+BMY.US,D,20250722,000000,46.9,48.14,46.85,48.02,9605501,0
+BMY.US,D,20250723,000000,48.36,49.12,48.36,48.98,10834256,0
+BMY.US,D,20250724,000000,49.02,49.275,48.71,48.94,6860626,0
+BMY.US,D,20250725,000000,49.075,49.2379,47.29,48.43,11921951,0
+BMY.US,D,20250728,000000,48.44,48.46,47.335,47.51,7445611,0
+BMY.US,D,20250729,000000,46.965,47.18,46.37,46.86,11423411,0
+BMY.US,D,20250730,000000,47.03,47.26,45.81,45.98,14148751,0
+BMY.US,D,20250731,000000,44.17,45.51,42.96,43.31,44531321,0
+BMY.US,D,20250801,000000,43.61,44.455,43.57,44.23,18629475,0
+BMY.US,D,20250804,000000,44.11,45.51,43.88,45.4,14662770,0
+BMY.US,D,20250805,000000,45.62,45.895,45.045,45.85,11936850,0
+BMY.US,D,20250806,000000,45.705,45.91,44.74,44.82,11324209,0
+BMY.US,D,20250807,000000,44.98,45.95,44.75,45.36,11841758,0
+BMY.US,D,20250808,000000,45.42,46.09,45.29,45.95,9987964,0
+BMY.US,D,20250811,000000,46.02,46.37,45.7,45.93,8664174,0
+BMY.US,D,20250812,000000,46.01,46.8,45.9901,46.55,10293264,0
+BMY.US,D,20250813,000000,46.74,47.87,46.35,47.85,10114411,0
+BMY.US,D,20250814,000000,47.395,47.98,47.01,47.81,9410215,0
+BMY.US,D,20250815,000000,48.3,48.63,47.93,48.44,11208155,0
+BMY.US,D,20250818,000000,48.385,48.71,48.08,48.19,7866307,0
+BMY.US,D,20250819,000000,48.49,48.85,48.17,48.34,9083806,0
+BMY.US,D,20250820,000000,48.5,49.58,48.24,48.26,9803191,0
+BMY.US,D,20250821,000000,48.25,48.915,48.0701,48.43,8782199,0
+BMY.US,D,20250822,000000,48.725,49.11,47.72,47.92,11609088,0
+BMY.US,D,20250825,000000,47.96,48.15,46.935,47.14,10859702,0
+BMY.US,D,20250826,000000,47.185,47.4,46.985,47.21,12198255,0
+BMY.US,D,20250827,000000,47.19,47.84,47.19,47.63,8562338,0
+BMY.US,D,20250828,000000,47.625,47.65,46.65,46.88,7871975,0
+BMY.US,D,20250829,000000,46.99,47.36,46.8201,47.18,10686964,0
+BMY.US,D,20250902,000000,47.3106,47.86,47.04,47.41,9510322,0
+BMY.US,D,20250903,000000,47.35,48.51,47.3,47.5,8380235,0
+BMY.US,D,20250904,000000,47.6,47.685,46.31,46.69,10633066,0
+BMY.US,D,20250905,000000,46.6,47.17,46.5,47.14,8227251,0
+BMY.US,D,20250908,000000,46.805,46.805,45.85,46.72,10005640,0
+BMY.US,D,20250909,000000,46.75,47.52,46.73,47.23,7891022,0
+BMY.US,D,20250910,000000,47.015,47.44,46.78,47.15,8513729,0
+BMY.US,D,20250911,000000,47.34,48.19,47.2201,47.54,9875815,0
+BMY.US,D,20250912,000000,47.44,47.9,46.185,46.2,11896406,0
+BMY.US,D,20250915,000000,46.33,46.73,46,46.35,9669495,0
+BMY.US,D,20250916,000000,46.05,46.843,46.04,46.34,9050607,0
+BMY.US,D,20250917,000000,46.24,46.8,46.01,46.15,14352599,0
+BMY.US,D,20250918,000000,46.1,46.3152,45.515,45.6,18963912,0
+BMY.US,D,20250919,000000,45.68,45.93,45,45.02,28356209,0
+BMY.US,D,20250922,000000,45.03,45.54,44.96,44.98,11546033,0
+BMY.US,D,20250923,000000,44.92,45.59,44.71,44.91,16358137,0
+BMY.US,D,20250924,000000,44.855,44.86,44.05,44.16,19374155,0
+BMY.US,D,20250925,000000,44.17,44.46,43.19,43.41,21345587,0
+BMY.US,D,20250926,000000,43.95,44.135,43.25,44.12,14999609,0
+BMY.US,D,20250929,000000,44.05,44.675,43.785,44.15,20722430,0
+BMY.US,D,20250930,000000,44.295,45.53,44.12,45.1,35920405,0
+BMY.US,D,20251001,000000,45.955,48.58,45.64,47.43,36615437,0
+BMY.US,D,20251002,000000,47.09,47.41,45.66,45.73,27612179,0
+BMY.US,D,20251003,000000,45.26,46.175,44.66,45.45,17893954,0
+BMY.US,D,20251006,000000,45.34,45.91,44.87,45.14,19162528,0
+BMY.US,D,20251007,000000,45.03,45.17,44.25,44.66,13018126,0
+BMY.US,D,20251008,000000,44.805,44.9,44.455,44.54,10822949,0
+BMY.US,D,20251009,000000,44.8,45.19,44.53,44.68,13379380,0
+BMY.US,D,20251010,000000,44.78,44.78,43.77,43.96,14024948,0
+BMY.US,D,20251013,000000,43.745,44.229,43.29,43.54,15509109,0
+BMY.US,D,20251014,000000,43.42,43.9,43.2745,43.8,16805617,0
+BMY.US,D,20251015,000000,43.775,44.235,43.4,43.61,11941497,0
+BMY.US,D,20251016,000000,43.755,43.93,43.22,43.39,12922142,0
+BMY.US,D,20251017,000000,43.28,43.66,43.105,43.63,13966189,0
+BMY.US,D,20251020,000000,43.66,43.98,43.51,43.59,11511456,0
+BMY.US,D,20251021,000000,43.595,44.58,43.34,44.54,16468536,0
+BMY.US,D,20251022,000000,44.575,45.225,44.33,44.39,14316510,0
+BMY.US,D,20251023,000000,44.35,44.35,43.515,43.83,15379145,0
+BMY.US,D,20251024,000000,43.89,43.935,43.575,43.83,10105883,0
+BMY.US,D,20251027,000000,43.755,43.82,43.21,43.39,21380710,0
+BMY.US,D,20251028,000000,43.39,43.39,42.75,42.82,17960554,0
+BMY.US,D,20251029,000000,42.82,43.15,42.52,42.6,16147096,0
+BMY.US,D,20251030,000000,43.195,45.82,43.195,45.62,41931628,0
+BMY.US,D,20251031,000000,45.38,46.5,45.2,46.07,21482913,0
+BMY.US,D,20251103,000000,46.175,46.66,45.51,46.02,20374696,0
+BMY.US,D,20251104,000000,45.49,46.595,45.38,45.59,16316828,0
+BMY.US,D,20251105,000000,45.55,46.63,45.425,46.47,11730681,0
+BMY.US,D,20251106,000000,46.42,47,45.96,46.63,11591200,0
+BMY.US,D,20251107,000000,46.72,46.99,46.32,46.69,9007501,0
+BMY.US,D,20251110,000000,46.67,47.395,46.67,47.26,10739260,0
+BMY.US,D,20251111,000000,47.48,48.74,47.45,48.72,14446012,0
+BMY.US,D,20251112,000000,48.98,49.725,48.72,49.08,12717155,0
+BMY.US,D,20251113,000000,49.42,49.99,48.48,48.63,14502621,0
+BMY.US,D,20251114,000000,48.27,48.3675,46.12,46.65,19779277,0
+BMY.US,D,20251117,000000,46.52,47.725,46.52,46.81,12851577,0
+BMY.US,D,20251118,000000,46.76,47.64,46.76,47.06,14588773,0
+BMY.US,D,20251119,000000,47,47,45.74,45.79,14825040,0
+BMY.US,D,20251120,000000,45.815,46.2,45.265,45.94,12137612,0
+BMY.US,D,20251121,000000,46.2,46.99,45.52,46.25,14183520,0
+BMY.US,D,20251124,000000,48.2,48.625,47.575,47.76,27383780,0
+BMY.US,D,20251125,000000,48.17,49.4,48.1,49.05,14999966,0
+BMY.US,D,20251126,000000,49,49.5,48.8,49.25,11373482,0
+BMY.US,D,20251128,000000,49.21,49.3699,49.005,49.2,6187103,0
+BMY.US,D,20251201,000000,49.23,49.86,48.76,49.18,11772868,0
+BMY.US,D,20251202,000000,49,49.18,48.22,48.25,14475664,0
+BMY.US,D,20251203,000000,49.94,51.34,49.425,50.96,27120129,0
+BMY.US,D,20251204,000000,50.75,52.08,50.225,51.95,20473113,0
+BMY.US,D,20251205,000000,51.99,52.51,51.69,52.15,15667697,0
+BMY.US,D,20251208,000000,52.18,52.4052,51.66,51.67,15278685,0
+BMY.US,D,20251209,000000,51.94,52.01,50.415,50.65,12715403,0
+BMY.US,D,20251210,000000,50.845,51.61,50.33,51.21,12132410,0
+BMY.US,D,20251211,000000,51.11,51.48,50.44,51.2,9684307,0
+BMY.US,D,20251212,000000,52.12,52.99,52.01,52.41,19046726,0
+BMY.US,D,20251215,000000,53.495,54.8,53.01,54.29,21936585,0
+BMY.US,D,20251216,000000,54.25,54.72,53.4,54.23,18038372,0
+BMY.US,D,20251217,000000,54,54.49,53.495,53.55,14990510,0
+BMY.US,D,20251218,000000,53.315,53.8,53.092,53.33,17296458,0
+BMY.US,D,20251219,000000,53.41,54.855,53.29,54.19,40404134,0
+BMY.US,D,20251222,000000,54.15,54.815,54.0375,54.66,25146303,0
+BMY.US,D,20251223,000000,54.7,54.78,54.005,54.28,16579420,0
+BMY.US,D,20251224,000000,54.405,54.745,54.195,54.71,10038136,0
+BMY.US,D,20251226,000000,54.655,55.04,54.375,54.64,9573039,0
+BMY.US,D,20251229,000000,54.65,54.73,54,54.11,9162766,0
+BMY.US,D,20251230,000000,54.2,54.35,53.92,54.21,7914029,0
+BMY.US,D,20251231,000000,54.2,54.35,53.91,53.94,7866758,0
+BMY.US,D,20260102,000000,53.255,53.87,52.94,53.46,8865764,0
+BMY.US,D,20260105,000000,53.02,53.36,52.06,53.06,14090559,0
+BMY.US,D,20260106,000000,53.2,54.82,53.15,54.42,16769436,0
+BMY.US,D,20260107,000000,55.24,56.74,55.23,56.72,18041587,0
+BMY.US,D,20260108,000000,56.575,56.97,55.8109,55.9,12073510,0
+BMY.US,D,20260109,000000,55.75,56.33,55.615,55.86,9478865,0
+BMY.US,D,20260112,000000,56.135,56.585,55.5121,55.77,13249559,0
+BMY.US,D,20260113,000000,55.935,56.555,55.545,55.92,10924237,0
+BMY.US,D,20260114,000000,56.15,57.04,55.73,57.02,13352616,0
+BMY.US,D,20260115,000000,56.5244,57,55.335,56.62,11845634,0
+BMY.US,D,20260116,000000,56.36,56.56,55.1003,55.26,13702877,0
+BMY.US,D,20260120,000000,54.52,54.908,53.88,54.22,15349984,0
+BMY.US,D,20260121,000000,54.1,54.615,53.545,54.5,15834800,0
+BMY.US,D,20260122,000000,54.54,55.525,54.36,54.94,12277497,0
+BMY.US,D,20260123,000000,55.04,55.18,54.225,54.65,9701819,0
+BMY.US,D,20260126,000000,54.62,55.21,54.48,54.6,8565575,0
+BMY.US,D,20260127,000000,54.59,56.12,54.56,55.56,11346998,0
+BMY.US,D,20260128,000000,55.165,55.465,54.255,54.62,7901692,0
+BMY.US,D,20260129,000000,54.65,55.17,54.21,54.28,16530095,0
+BMY.US,D,20260130,000000,54.55,55.07,54.33,55.05,16199328,0
+BMY.US,D,20260202,000000,55.06,55.895,54.96,55.89,9424892,0
+BMY.US,D,20260203,000000,55.53,56.53,55.49,55.99,11081292,0
+BMY.US,D,20260204,000000,56.57,57.965,56.4323,57.62,21793765,0
+BMY.US,D,20260205,000000,58.65,60.56,58,59.52,23929645,0
+BMY.US,D,20260206,000000,60,62.05,59.77,61.99,17117629,0
+BMY.US,D,20260209,000000,61.37,61.63,60.355,60.77,14013540,0
+BMY.US,D,20260210,000000,60.94,61.45,59.95,60.86,12082761,0
+BMY.US,D,20260211,000000,60.6,61.075,59.66,59.93,11866954,0
+BMY.US,D,20260212,000000,60,60.93,59.25,59.86,14021477,0
+BMY.US,D,20260213,000000,60.12,60.945,60.02,60.74,10819612,0
+BMY.US,D,20260217,000000,60.85,61.3,59.475,60.35,12874351,0
+BMY.US,D,20260218,000000,60.225,60.39,59.3934,59.73,9435808,0
diff --git a/daily/us/nyse stocks/1/bpro.us.txt b/daily/us/nyse stocks/1/bpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c79b6951058c4ddd15b47c9b24a31750600e080
--- /dev/null
+++ b/daily/us/nyse stocks/1/bpro.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPRO.US,D,20260126,000000,29.46,30.2899,27.6,28.77,586826,0
+BPRO.US,D,20260127,000000,29.2,29.225,26.057,26.685,196698,0
+BPRO.US,D,20260128,000000,26.7001,27.19,26.63,27.14,179659,0
+BPRO.US,D,20260129,000000,27.5499,27.71,25.61,26.86,301311,0
+BPRO.US,D,20260130,000000,25.3,26.05,23.3,23.95,45462,0
+BPRO.US,D,20260202,000000,23.5001,24.045,22.6683,23.0854,44736,0
+BPRO.US,D,20260203,000000,24,24.31,23.44,24.08,44644,0
+BPRO.US,D,20260204,000000,24.37,24.39,23.6,24.03,19312,0
+BPRO.US,D,20260205,000000,22.96,23.0701,22.4705,22.4705,6494,0
+BPRO.US,D,20260206,000000,23.205,23.76,23.205,23.62,49126,0
+BPRO.US,D,20260209,000000,23.8715,24.4481,23.8715,24.4481,7403,0
+BPRO.US,D,20260210,000000,24.005,24.05,24,24.0166,7593,0
+BPRO.US,D,20260211,000000,24.15,24.66,24.14,24.66,13737,0
+BPRO.US,D,20260212,000000,24.75,24.76,23.225,23.2392,25788,0
+BPRO.US,D,20260213,000000,23.9,23.9806,23.9,23.9076,1833,0
+BPRO.US,D,20260217,000000,23.14,23.58,23.14,23.4346,872,0
+BPRO.US,D,20260218,000000,23.85,23.85,23.85,23.85,362,0
diff --git a/daily/us/nyse stocks/1/brsl.us.txt b/daily/us/nyse stocks/1/brsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68c9b9c5bed29397c34046edb68a82bf02b9aa85
--- /dev/null
+++ b/daily/us/nyse stocks/1/brsl.us.txt	
@@ -0,0 +1,2735 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRSL.US,D,20150407,000000,14.3994,15.4905,14.3809,15.3007,9529321.3245187,0
+BRSL.US,D,20150408,000000,15.3844,15.4204,14.853,15.1546,7475723.6856547,0
+BRSL.US,D,20150409,000000,15.1927,15.6209,14.9016,15.6052,6555931.5970031,0
+BRSL.US,D,20150410,000000,15.6209,15.9548,15.4291,15.4291,7964620.5172692,0
+BRSL.US,D,20150413,000000,15.4291,15.7796,15.3688,15.5421,5778171.3495158,0
+BRSL.US,D,20150414,000000,15.4982,15.7192,15.2082,15.6559,8380411.8182783,0
+BRSL.US,D,20150415,000000,15.6559,15.6559,15.3153,15.4828,5372666.8062069,0
+BRSL.US,D,20150416,000000,15.4204,15.4515,14.2727,14.6126,9214290.5257054,0
+BRSL.US,D,20150417,000000,14.448,15.0086,13.8289,14.9114,6151700.9555766,0
+BRSL.US,D,20150420,000000,14.8947,15.0641,14.7371,15.0086,2842736.7067137,0
+BRSL.US,D,20150421,000000,14.9872,15.179,14.7283,15.1605,1811851.1278558,0
+BRSL.US,D,20150422,000000,15.1391,15.1868,14.8578,15.1469,2483778.8944429,0
+BRSL.US,D,20150423,000000,15.1469,15.2831,14.9016,15.2393,1857806.1109226,0
+BRSL.US,D,20150424,000000,15.2393,15.4291,15.07,15.398,2349097.672608,0
+BRSL.US,D,20150427,000000,15.398,15.398,15.179,15.2607,2118201.9290849,0
+BRSL.US,D,20150428,000000,15.1605,15.3902,15.1546,15.3844,4589122.6332377,0
+BRSL.US,D,20150429,000000,15.2238,15.5129,15.1994,15.5129,3618488.5040557,0
+BRSL.US,D,20150430,000000,15.5197,15.5722,15.4137,15.5129,3130119.7253183,0
+BRSL.US,D,20150501,000000,15.4515,15.8331,15.3211,15.8087,1581925.1935076,0
+BRSL.US,D,20150504,000000,15.8166,16.1155,15.6287,16.0765,1929597.6733767,0
+BRSL.US,D,20150505,000000,16.0444,16.1748,15.6647,16.0394,2078570.2251198,0
+BRSL.US,D,20150506,000000,16.0998,16.1319,15.7562,15.9461,1796600.262175,0
+BRSL.US,D,20150507,000000,15.9237,16.1748,15.9159,16.1456,1667221.1432554,0
+BRSL.US,D,20150508,000000,16.1155,16.1232,15.5362,15.7863,2051132.0223175,0
+BRSL.US,D,20150511,000000,15.6725,15.909,15.4515,15.7863,1505799.2826328,0
+BRSL.US,D,20150512,000000,15.6949,15.7863,15.5362,15.6482,1573739.3465731,0
+BRSL.US,D,20150513,000000,15.1868,15.2326,14.5862,14.742,4189130.7975908,0
+BRSL.US,D,20150514,000000,14.7721,14.9114,13.8055,13.9282,3804339.4879536,0
+BRSL.US,D,20150515,000000,14.0654,14.3925,13.935,14.0041,2187052.2164671,0
+BRSL.US,D,20150518,000000,13.8981,13.9205,13.609,13.8202,2939009.7867946,0
+BRSL.US,D,20150519,000000,13.8289,14.0275,13.5826,14.0119,2417502.0943312,0
+BRSL.US,D,20150520,000000,14.043,14.043,13.7452,13.8055,882672.23154325,0
+BRSL.US,D,20150521,000000,13.8289,14.1637,13.6771,13.8445,1180571.1047189,0
+BRSL.US,D,20150522,000000,13.7306,13.8903,13.6771,13.7774,450440.40486978,0
+BRSL.US,D,20150526,000000,13.4796,14.0197,13.1728,13.7452,1111194.8191402,0
+BRSL.US,D,20150527,000000,13.7228,14.1356,13.6313,14.0041,1056541.3463652,0
+BRSL.US,D,20150528,000000,13.9593,14.0936,13.714,14.0041,1393949.6700188,0
+BRSL.US,D,20150529,000000,13.8903,14.0713,13.6313,13.7841,2055334.8711891,0
+BRSL.US,D,20150601,000000,13.7686,13.8289,13.5691,13.6848,1202998.9692306,0
+BRSL.US,D,20150602,000000,13.6684,13.8124,13.4542,13.5028,1083905.5806709,0
+BRSL.US,D,20150603,000000,13.5028,13.7306,13.4025,13.6167,917287.43317646,0
+BRSL.US,D,20150604,000000,13.5174,13.5913,13.3714,13.4094,938552.34855029,0
+BRSL.US,D,20150605,000000,13.3402,13.6684,13.1728,13.5622,1494123.5609446,0
+BRSL.US,D,20150608,000000,13.8746,14.0781,13.6848,13.7228,1105367.7453685,0
+BRSL.US,D,20150609,000000,13.7452,13.8814,13.4094,13.7598,1313250.04045,0
+BRSL.US,D,20150610,000000,13.7384,14.1929,13.6167,14.1637,2163923.7059202,0
+BRSL.US,D,20150611,000000,14.1267,14.4071,14.0041,14.3535,1540499.7535049,0
+BRSL.US,D,20150612,000000,14.2553,14.3098,14.0197,14.0869,1112981.3637962,0
+BRSL.US,D,20150615,000000,14.4909,14.4909,13.7384,14.0869,1908600.8938025,0
+BRSL.US,D,20150616,000000,14.0197,14.0869,13.7774,13.9205,1609617.1493463,0
+BRSL.US,D,20150617,000000,13.8746,14.0197,13.7228,13.9506,711230.72167956,0
+BRSL.US,D,20150618,000000,13.9866,14.0275,13.7452,13.8746,1150385.7941477,0
+BRSL.US,D,20150619,000000,13.7841,13.8512,13.5913,13.6167,1110616.426592,0
+BRSL.US,D,20150622,000000,13.8981,14.1103,13.8445,14.0372,2044176.9289758,0
+BRSL.US,D,20150623,000000,13.8601,14.1433,13.8512,14.043,1882041.0668948,0
+BRSL.US,D,20150624,000000,14.0869,14.3234,13.6684,13.7063,1754910.7957337,0
+BRSL.US,D,20150625,000000,13.7228,14.2417,13.7228,14.1774,3493809.4666779,0
+BRSL.US,D,20150626,000000,14.3098,14.4071,13.8746,13.9282,8307964.8127588,0
+BRSL.US,D,20150629,000000,13.8669,13.8981,13.4619,13.646,2011497.2363316,0
+BRSL.US,D,20150630,000000,13.7774,13.8124,13.2507,13.532,2577093.2346681,0
+BRSL.US,D,20150701,000000,13.714,14.2017,13.3179,13.3179,2651855.8650608,0
+BRSL.US,D,20150702,000000,13.2955,13.3471,12.9539,13.2264,2858835.1280822,0
+BRSL.US,D,20150706,000000,13.1514,13.609,12.9373,13.3714,2893876.6759099,0
+BRSL.US,D,20150707,000000,13.4094,13.4464,13.0434,13.13,1830900.0703584,0
+BRSL.US,D,20150708,000000,13.1027,13.3256,13.0054,13.2419,855077.87302638,0
+BRSL.US,D,20150709,000000,13.2808,13.532,13.2741,13.3714,1174406.0360123,0
+BRSL.US,D,20150710,000000,13.5097,13.6527,13.2419,13.5913,1081085.5317458,0
+BRSL.US,D,20150713,000000,13.6527,13.8903,13.6264,13.8358,976348.19552855,0
+BRSL.US,D,20150714,000000,13.8512,13.8981,13.6771,13.7918,1011017.8461938,0
+BRSL.US,D,20150715,000000,13.7988,13.7988,13.493,13.7598,1265285.5798976,0
+BRSL.US,D,20150716,000000,13.8124,13.935,13.5223,13.6848,1104447.2485244,0
+BRSL.US,D,20150717,000000,13.6684,13.8124,13.5476,13.6985,1950730.0618612,0
+BRSL.US,D,20150720,000000,13.7228,13.7384,13.5223,13.6771,1346205.0602752,0
+BRSL.US,D,20150721,000000,13.6527,13.8746,13.532,13.8746,1022158.3236233,0
+BRSL.US,D,20150722,000000,13.7988,14.0713,13.7598,14.0577,760054.0386623,0
+BRSL.US,D,20150723,000000,14.0577,14.0781,13.646,14.043,1253938.6070825,0
+BRSL.US,D,20150724,000000,14.0041,14.1433,13.9205,14.117,1236873.4585596,0
+BRSL.US,D,20150727,000000,14.0713,14.226,13.9282,14.0654,1140277.7936471,0
+BRSL.US,D,20150728,000000,14.0781,14.8802,14.0119,14.8705,3035885.9155893,0
+BRSL.US,D,20150729,000000,14.9638,15.1313,14.7497,14.853,2698993.3167298,0
+BRSL.US,D,20150730,000000,14.9016,15.0942,14.6046,14.853,1629441.7337208,0
+BRSL.US,D,20150731,000000,14.8627,15.1099,14.8578,15.0865,1665131.5332322,0
+BRSL.US,D,20150803,000000,15.0865,15.1391,14.7897,14.9328,1287953.8420226,0
+BRSL.US,D,20150804,000000,14.8111,14.9016,14.3721,14.3809,3192726.8661364,0
+BRSL.US,D,20150805,000000,14.4762,14.7721,14.2931,14.3925,2834025.8889228,0
+BRSL.US,D,20150806,000000,14.3867,14.5609,14.0936,14.2484,972056.99539731,0
+BRSL.US,D,20150807,000000,14.2727,14.448,14.1433,14.2854,1195404.8702671,0
+BRSL.US,D,20150810,000000,14.3234,14.483,14.1929,14.4625,1877101.6150799,0
+BRSL.US,D,20150811,000000,14.4909,15.2607,14.1637,14.8627,7030564.8368957,0
+BRSL.US,D,20150812,000000,14.7585,15.2238,14.4695,15.0242,2365078.9771905,0
+BRSL.US,D,20150813,000000,15.0242,15.1994,14.8705,15.0174,810978.26641074,0
+BRSL.US,D,20150814,000000,14.9795,15.0865,14.888,14.9191,483907.04012839,0
+BRSL.US,D,20150817,000000,14.8578,15.0641,14.7049,14.8188,828170.80512184,0
+BRSL.US,D,20150818,000000,14.4909,14.7497,14.3994,14.6894,1635735.2199559,0
+BRSL.US,D,20150819,000000,14.3098,14.4208,13.8981,14.0869,2130538.2305396,0
+BRSL.US,D,20150820,000000,14.0713,14.0936,13.2352,13.3032,2540556.906809,0
+BRSL.US,D,20150821,000000,13.1952,13.3549,12.8235,13.1213,2430438.3624789,0
+BRSL.US,D,20150824,000000,11.6572,12.8594,11.6572,12.4331,3311009.6832563,0
+BRSL.US,D,20150825,000000,12.982,13.13,12.4954,12.5041,2207885.6489453,0
+BRSL.US,D,20150826,000000,12.657,12.7484,12.362,12.7182,1205258.0903914,0
+BRSL.US,D,20150827,000000,12.912,13.0589,12.6891,12.9207,1524505.0934993,0
+BRSL.US,D,20150828,000000,12.8506,13.2195,12.8506,13.097,434832.02478986,0
+BRSL.US,D,20150831,000000,13.0891,13.1213,12.9266,13.0891,703874.965649,0
+BRSL.US,D,20150901,000000,12.8429,12.8506,12.4886,12.6725,1188522.7180816,0
+BRSL.US,D,20150902,000000,12.7484,13.0521,12.6491,13.0521,603862.36713907,0
+BRSL.US,D,20150903,000000,13.0589,13.3355,13.0278,13.0813,900019.89862874,0
+BRSL.US,D,20150904,000000,12.9889,13.1738,12.8506,12.9656,689089.48509148,0
+BRSL.US,D,20150908,000000,13.13,13.1427,12.8964,13.0123,679231.12826617,0
+BRSL.US,D,20150909,000000,13.0668,13.205,12.8351,12.9586,947626.84478184,0
+BRSL.US,D,20150910,000000,12.9519,13.0521,12.6648,12.8896,738823.02551599,0
+BRSL.US,D,20150911,000000,12.8205,12.8896,12.6822,12.7484,751741.82887973,0
+BRSL.US,D,20150914,000000,12.7581,12.912,12.5177,12.6725,837100.4463813,0
+BRSL.US,D,20150915,000000,12.6969,13.1115,12.6268,13.0123,878093.37614825,0
+BRSL.US,D,20150916,000000,13.0736,13.4279,12.7815,13.2683,1016898.3416574,0
+BRSL.US,D,20150917,000000,13.2906,13.4279,13.1962,13.2585,708240.13427664,0
+BRSL.US,D,20150918,000000,13.3918,13.4279,13.0736,13.2128,1085910.9487955,0
+BRSL.US,D,20150921,000000,13.0813,13.4435,13.0278,13.3686,1022736.7161715,0
+BRSL.US,D,20150922,000000,13.2128,13.3355,13.097,13.2195,879781.29614242,0
+BRSL.US,D,20150923,000000,13.2517,13.2751,12.7884,12.9344,1108115.8804777,0
+BRSL.US,D,20150924,000000,12.872,13.1738,12.7581,13.0891,642072.23222911,0
+BRSL.US,D,20150925,000000,13.1671,13.1671,12.7134,12.8205,788975.72075342,0
+BRSL.US,D,20150928,000000,12.7738,12.8653,12.1177,12.2413,1579965.0283531,0
+BRSL.US,D,20150929,000000,12.256,12.3026,11.8383,12.0038,1422540.5485567,0
+BRSL.US,D,20150930,000000,11.996,12.2024,11.7547,11.8179,1770070.228134,0
+BRSL.US,D,20151001,000000,11.8101,11.887,11.3691,11.5005,2056499.8750074,0
+BRSL.US,D,20151002,000000,11.5239,11.7089,11.0547,11.6865,1231328.9033505,0
+BRSL.US,D,20151005,000000,11.9883,12.5489,11.739,12.397,1332422.26378,0
+BRSL.US,D,20151006,000000,12.397,12.5576,12.2657,12.5041,907931.4457225,0
+BRSL.US,D,20151007,000000,12.5723,12.6725,12.2179,12.5655,596066.90949104,0
+BRSL.US,D,20151008,000000,12.5274,12.6648,12.4419,12.5723,983948.4585333,0
+BRSL.US,D,20151009,000000,12.6268,12.8653,12.4117,12.8594,613591.27909569,0
+BRSL.US,D,20151012,000000,12.8594,12.912,12.6327,12.7134,606671.11532168,0
+BRSL.US,D,20151013,000000,12.6074,12.9586,12.58,12.6268,544446.14506818,0
+BRSL.US,D,20151014,000000,12.6327,12.8594,12.5655,12.7182,706199.83658436,0
+BRSL.US,D,20151015,000000,12.7484,13.0034,12.6268,12.9344,565720.30650405,0
+BRSL.US,D,20151016,000000,12.912,13.0521,12.6414,12.7738,459478.94419337,0
+BRSL.US,D,20151019,000000,12.7047,12.7484,12.5353,12.7484,307771.61276418,0
+BRSL.US,D,20151020,000000,12.7815,12.9889,12.6822,12.8429,686815.98116751,0
+BRSL.US,D,20151021,000000,12.872,12.9889,12.474,12.4807,546522.39966842,0
+BRSL.US,D,20151022,000000,12.6122,12.657,12.3503,12.3805,538738.2427629,0
+BRSL.US,D,20151023,000000,12.5489,12.7182,12.288,12.6891,657176.18825722,0
+BRSL.US,D,20151026,000000,12.7641,12.7641,12.509,12.6969,449361.69763067,0
+BRSL.US,D,20151027,000000,12.6414,12.8108,12.4419,12.8108,526286.87920279,0
+BRSL.US,D,20151028,000000,12.872,13.0356,12.5723,12.8351,585701.04659321,0
+BRSL.US,D,20151029,000000,12.8351,12.8653,12.4419,12.7182,568446.86746846,0
+BRSL.US,D,20151030,000000,12.7484,12.7484,12.4662,12.5041,711141.34307976,0
+BRSL.US,D,20151102,000000,12.5177,12.6414,12.3329,12.5177,843186.40989038,0
+BRSL.US,D,20151103,000000,12.5353,12.9957,12.3893,12.9519,878858.74461792,0
+BRSL.US,D,20151104,000000,13.019,13.0668,12.8273,12.9207,875016.4921662,0
+BRSL.US,D,20151105,000000,12.9266,12.982,12.5723,12.7484,549897.21231653,0
+BRSL.US,D,20151106,000000,12.7581,12.8594,12.5489,12.6122,689606.23722604,0
+BRSL.US,D,20151109,000000,12.6074,12.6491,12.4049,12.474,1018882.1356372,0
+BRSL.US,D,20151110,000000,12.3717,12.4476,12.0583,12.3329,1625430.9974717,0
+BRSL.US,D,20151111,000000,12.4117,12.4175,11.8316,11.9036,1638663.139605,0
+BRSL.US,D,20151112,000000,12.3269,12.9344,11.887,12.6327,2820049.9524646,0
+BRSL.US,D,20151113,000000,12.58,12.58,12.3269,12.4175,687404.647118,0
+BRSL.US,D,20151116,000000,12.3893,12.5041,12.2179,12.3717,611516.05183567,0
+BRSL.US,D,20151117,000000,12.3503,12.474,12.0739,12.2336,971237.17789558,0
+BRSL.US,D,20151118,000000,12.2179,12.3416,12.1558,12.3329,357388.03640273,0
+BRSL.US,D,20151119,000000,12.3192,12.4253,12.2959,12.3553,848907.66761862,0
+BRSL.US,D,20151120,000000,12.3329,12.4954,12.256,12.4662,557158.45304613,0
+BRSL.US,D,20151123,000000,12.3893,12.4886,11.9883,12.0321,826465.42034381,0
+BRSL.US,D,20151124,000000,11.9493,12.144,11.815,12.1099,434969.68838038,0
+BRSL.US,D,20151125,000000,12.1528,12.1888,12.0388,12.0749,332958.9131275,0
+BRSL.US,D,20151127,000000,12.0485,12.252,12.0252,12.1665,273538.5816957,0
+BRSL.US,D,20151130,000000,12.1575,12.2842,12.0749,12.1255,575248.88711627,0
+BRSL.US,D,20151201,000000,12.2199,12.2842,12.0388,12.1575,396921.11570608,0
+BRSL.US,D,20151202,000000,12.1255,12.3367,12.0749,12.1011,907491.74410504,0
+BRSL.US,D,20151203,000000,12.1352,12.2842,12.0252,12.1099,581680.03694188,0
+BRSL.US,D,20151204,000000,12.2199,12.4146,12.1099,12.3367,704464.65893972,0
+BRSL.US,D,20151207,000000,12.2365,12.473,12.1528,12.252,724568.67985621,0
+BRSL.US,D,20151208,000000,12.0583,12.1762,11.9493,12.0944,689167.56294879,0
+BRSL.US,D,20151209,000000,12.0875,12.2131,11.8704,11.9784,764139.77074799,0
+BRSL.US,D,20151210,000000,12.0107,12.0388,11.7138,11.852,391739.21159741,0
+BRSL.US,D,20151211,000000,11.6875,11.7936,11.6028,11.6749,724568.67985621,0
+BRSL.US,D,20151214,000000,11.6602,11.6816,11.2991,11.5104,1255722.0697178,0
+BRSL.US,D,20151215,000000,11.5941,12.0028,11.4548,11.9084,817923.08635022,0
+BRSL.US,D,20151216,000000,11.9873,12.1762,11.9415,12.0107,1082626.5420875,0
+BRSL.US,D,20151217,000000,12.0321,12.0817,11.4548,11.7293,2577609.9868027,0
+BRSL.US,D,20151218,000000,11.705,11.9162,11.6115,11.8363,1380625.0672652,0
+BRSL.US,D,20151221,000000,11.8929,12.1575,11.7138,12.1187,1150885.0814984,0
+BRSL.US,D,20151222,000000,12.1528,12.2131,12.0388,12.144,758131.88509622,0
+BRSL.US,D,20151223,000000,12.1819,12.657,12.0817,12.6414,847636.84775692,0
+BRSL.US,D,20151224,000000,12.6064,13.1504,12.579,12.8001,622022.66034468,0
+BRSL.US,D,20151228,000000,12.728,12.9899,12.5975,12.947,1216101.6664951,0
+BRSL.US,D,20151229,000000,12.947,13.0414,12.8001,12.9927,1010341.856324,0
+BRSL.US,D,20151230,000000,12.9558,13.0726,12.6901,12.8633,754882.4079559,0
+BRSL.US,D,20151231,000000,12.8536,12.8633,12.5256,12.6327,597354.16679638,0
+BRSL.US,D,20160104,000000,12.4457,12.6268,12.359,12.62,512255.46637243,0
+BRSL.US,D,20160105,000000,12.62,12.62,12.1975,12.3864,728513.6663307,0
+BRSL.US,D,20160106,000000,12.2685,12.5411,12.1575,12.1819,957539.65063923,0
+BRSL.US,D,20160107,000000,11.9493,12.1762,11.7225,11.7225,923824.39904551,0
+BRSL.US,D,20160108,000000,11.7682,11.9162,11.6437,11.7138,1194793.6028316,0
+BRSL.US,D,20160111,000000,11.7682,12.1187,11.7595,11.9084,1014857.0166249,0
+BRSL.US,D,20160112,000000,11.9873,12.0817,11.5833,11.9016,1711348.4880572,0
+BRSL.US,D,20160113,000000,11.9542,11.962,11.4744,11.6602,1687740.2096238,0
+BRSL.US,D,20160114,000000,11.6193,11.9318,11.3127,11.5736,1215113.365196,0
+BRSL.US,D,20160115,000000,11.3838,11.4519,10.9175,11.2203,1616789.0114761,0
+BRSL.US,D,20160119,000000,11.338,11.4627,10.9175,11.12,756327.87565632,0
+BRSL.US,D,20160120,000000,10.9389,11.1823,10.5349,11.1102,1044563.5866499,0
+BRSL.US,D,20160121,000000,11.1102,11.2534,10.9175,11.2134,665601.40546485,0
+BRSL.US,D,20160122,000000,11.2913,11.6261,11.2669,11.4081,597365.46753889,0
+BRSL.US,D,20160125,000000,11.3779,11.4841,10.8524,10.8766,515451.52182089,0
+BRSL.US,D,20160126,000000,10.8931,11.1657,10.8474,11.0966,392198.43267921,0
+BRSL.US,D,20160127,000000,11.0499,11.2368,10.901,11.0801,565176.84352359,0
+BRSL.US,D,20160128,000000,11.2046,11.2134,10.8766,10.9711,517655.16660939,0
+BRSL.US,D,20160129,000000,11.0012,11.3447,10.9321,11.2991,952711.15156889,0
+BRSL.US,D,20160201,000000,11.2455,11.4548,11.0878,11.1365,987026.36985559,0
+BRSL.US,D,20160202,000000,11.0655,11.1025,10.824,10.8319,796422.91006424,0
+BRSL.US,D,20160203,000000,10.8611,11.0616,10.5729,10.7579,856459.64563268,0
+BRSL.US,D,20160204,000000,10.7432,10.9253,10.5019,10.8066,699613.55838437,0
+BRSL.US,D,20160205,000000,10.7432,10.8611,10.6421,10.7432,739770.23320596,0
+BRSL.US,D,20160208,000000,10.606,10.7307,10.02,10.3072,1137801.9036983,0
+BRSL.US,D,20160209,000000,10.1524,10.3938,9.97135,10.1836,1277629.0727339,0
+BRSL.US,D,20160210,000000,10.2294,10.4085,10.0346,10.1446,995587.19597329,0
+BRSL.US,D,20160211,000000,9.95777,10.1047,9.74555,9.92365,997506.26751869,0
+BRSL.US,D,20160212,000000,10.0035,10.4561,9.95003,10.3247,480401.75527137,0
+BRSL.US,D,20160216,000000,10.4406,10.6985,10.3538,10.6985,393611.02549234,0
+BRSL.US,D,20160217,000000,10.7364,11.0878,10.6985,11.0012,741160.22453409,0
+BRSL.US,D,20160218,000000,11.0402,11.1736,10.8124,11.1442,572356.92437521,0
+BRSL.US,D,20160219,000000,11.1288,11.1502,10.9253,11.1442,722216.0707347,0
+BRSL.US,D,20160222,000000,11.229,11.5502,11.2203,11.4714,583122.42262161,0
+BRSL.US,D,20160223,000000,11.4627,11.5736,11.0499,11.2134,831039.13903768,0
+BRSL.US,D,20160224,000000,11.0265,11.3537,10.7666,11.1657,640039.12591842,0
+BRSL.US,D,20160225,000000,11.1442,11.448,11.12,11.448,400279.49091054,0
+BRSL.US,D,20160226,000000,11.5337,11.9415,11.5337,11.6669,648109.91074749,0
+BRSL.US,D,20160229,000000,11.6749,11.6816,11.3838,11.5425,615108.66061204,0
+BRSL.US,D,20160301,000000,11.6602,12.0174,11.6115,11.9542,444506.4877144,0
+BRSL.US,D,20160302,000000,11.9542,12.0252,11.7595,12.0107,389967.04970457,0
+BRSL.US,D,20160303,000000,12.0028,12.4311,11.9318,12.3066,514038.92900776,0
+BRSL.US,D,20160304,000000,12.2685,12.4934,12.1528,12.3299,658411.05121095,0
+BRSL.US,D,20160307,000000,12.323,12.6414,12.0485,12.6414,702182.93629393,0
+BRSL.US,D,20160308,000000,12.5411,12.5645,12.3192,12.4224,312814.82594212,0
+BRSL.US,D,20160309,000000,12.473,12.5168,12.144,12.2988,487853.0539431,0
+BRSL.US,D,20160310,000000,12.4019,12.4787,12.0749,12.252,331725.07751399,0
+BRSL.US,D,20160311,000000,12.3066,12.728,12.3066,12.6414,605259.54984877,0
+BRSL.US,D,20160314,000000,12.6122,12.7835,12.5411,12.6268,352274.96408931,0
+BRSL.US,D,20160315,000000,12.579,12.579,12.3767,12.4146,411343.94516323,0
+BRSL.US,D,20160316,000000,12.3932,13.4142,12.323,13.2828,1830213.8070862,0
+BRSL.US,D,20160317,000000,14.0255,14.2591,13.1661,13.8756,1794864.0571902,0
+BRSL.US,D,20160318,000000,14.1589,14.3282,13.9068,14.0255,903420.39478253,0
+BRSL.US,D,20160321,000000,14.0177,14.0489,13.533,13.9068,486627.43705142,0
+BRSL.US,D,20160322,000000,13.8211,13.97,13.5641,13.9223,570310.46264156,0
+BRSL.US,D,20160323,000000,13.8522,13.8601,13.5768,13.603,529877.43329871,0
+BRSL.US,D,20160324,000000,13.5768,13.8931,13.3773,13.7355,702585.6536632,0
+BRSL.US,D,20160328,000000,13.9311,14.0567,13.8367,14.01,830148.43506023,0
+BRSL.US,D,20160329,000000,14.01,14.0577,13.4075,13.9302,978013.5140377,0
+BRSL.US,D,20160330,000000,14.0869,14.2153,13.6848,14.1374,1129352.0303251,0
+BRSL.US,D,20160331,000000,14.0577,14.5073,14.0577,14.4111,918258.26969166,0
+BRSL.US,D,20160401,000000,14.2455,14.7206,14.155,14.6009,962764.70303747,0
+BRSL.US,D,20160404,000000,14.5541,14.559,14.01,14.1113,1357406.1507782,0
+BRSL.US,D,20160405,000000,14.0781,14.1014,13.753,13.9369,917118.94937912,0
+BRSL.US,D,20160406,000000,13.9369,14.0936,13.7335,13.9535,687582.37697739,0
+BRSL.US,D,20160407,000000,13.9458,13.9915,13.5116,13.8105,1101008.7407823,0
+BRSL.US,D,20160408,000000,13.8746,14.1881,13.8601,13.9692,883663.61486302,0
+BRSL.US,D,20160411,000000,14.0645,14.1589,13.7734,13.7958,832433.23972671,0
+BRSL.US,D,20160412,000000,13.8512,14.155,13.7481,14.0489,602295.67329177,0
+BRSL.US,D,20160413,000000,14.0869,14.4528,14.0255,14.4354,904864.83514272,0
+BRSL.US,D,20160414,000000,14.4188,14.4528,14.1113,14.1277,540612.11133828,0
+BRSL.US,D,20160415,000000,14.1374,14.3517,14.0577,14.1113,539164.58895742,0
+BRSL.US,D,20160418,000000,14.0713,14.0713,13.8182,13.9145,753582.82256781,0
+BRSL.US,D,20160419,000000,13.9779,14.262,13.7248,14.1813,1690880.7887001,0
+BRSL.US,D,20160420,000000,14.1647,14.2844,14.0936,14.1647,583514.8665886,0
+BRSL.US,D,20160421,000000,14.0713,14.1647,13.9058,14.0869,770850.35711554,0
+BRSL.US,D,20160422,000000,14.0577,14.2455,14.0003,14.1647,814037.68560893,0
+BRSL.US,D,20160425,000000,14.1881,14.3818,14.1113,14.3098,654998.22697443,0
+BRSL.US,D,20160426,000000,14.2455,14.374,14.119,14.3321,493892.78714194,0
+BRSL.US,D,20160427,000000,14.2319,14.3565,14.0577,14.1463,765211.28660552,0
+BRSL.US,D,20160428,000000,14.0177,14.2319,13.8027,13.8512,499923.27427873,0
+BRSL.US,D,20160429,000000,13.7958,13.9302,13.6848,13.6936,1237372.7459103,0
+BRSL.US,D,20160502,000000,13.7734,13.9302,13.6684,13.7958,584748.70220211,0
+BRSL.US,D,20160503,000000,13.717,13.7881,13.4552,13.6245,835728.94717727,0
+BRSL.US,D,20160504,000000,13.5671,13.9779,13.535,13.8746,850797.97363764,0
+BRSL.US,D,20160505,000000,13.8912,14.0022,13.6313,13.7248,782912.35872934,0
+BRSL.US,D,20160506,000000,13.6147,13.8512,13.5983,13.7559,645712.09865595,0
+BRSL.US,D,20160509,000000,13.717,13.8269,13.3783,13.5593,580747.21201509,0
+BRSL.US,D,20160510,000000,13.5671,13.7881,13.4893,13.7335,349484.70803078,0
+BRSL.US,D,20160511,000000,13.7559,13.7559,13.387,13.4318,445515.33581803,0
+BRSL.US,D,20160512,000000,13.4726,13.5116,13.3092,13.4249,308934.56190198,0
+BRSL.US,D,20160513,000000,13.3616,13.5262,13.3218,13.3704,212126.23756233,0
+BRSL.US,D,20160516,000000,13.3704,13.5983,13.3052,13.4473,411300.79687366,0
+BRSL.US,D,20160517,000000,13.4249,13.7958,13.3442,13.5047,574458.86248114,0
+BRSL.US,D,20160518,000000,13.4804,13.8912,13.4025,13.6245,460023.43451407,0
+BRSL.US,D,20160519,000000,13.5184,13.6567,13.1485,13.5593,820134.94986052,0
+BRSL.US,D,20160520,000000,13.6147,13.7811,13.4318,13.4726,582119.73855934,0
+BRSL.US,D,20160523,000000,13.4804,13.5593,13.3218,13.5047,370272.93753895,0
+BRSL.US,D,20160524,000000,13.5671,13.6936,13.4356,13.6684,889534.8642645,0
+BRSL.US,D,20160525,000000,13.7014,14.0781,13.7014,14.0489,701129.9125605,0
+BRSL.US,D,20160526,000000,14.0869,14.6076,13.9223,14.5785,1359937.5170993,0
+BRSL.US,D,20160527,000000,14.6173,14.7595,14.4752,14.6242,1417828.1389321,0
+BRSL.US,D,20160531,000000,14.8598,14.9999,14.7206,14.9736,3224177.8598683,0
+BRSL.US,D,20160601,000000,14.8558,15.1459,14.7673,15.0515,1949508.5543304,0
+BRSL.US,D,20160602,000000,15.0271,15.1945,14.9171,15.0515,964789.59062633,0
+BRSL.US,D,20160603,000000,15.0106,15.2559,14.887,15.2014,745175.07014406,0
+BRSL.US,D,20160606,000000,15.1596,15.3386,15.0194,15.2714,1201912.0432696,0
+BRSL.US,D,20160607,000000,15.3211,15.7289,15.2423,15.6268,1923738.752058,0
+BRSL.US,D,20160608,000000,15.7289,15.8866,15.5197,15.5606,1858931.0484719,0
+BRSL.US,D,20160609,000000,15.5606,15.6005,15.2637,15.5129,959040.59471195,0
+BRSL.US,D,20160610,000000,15.2977,15.472,15.1858,15.3435,1099301.3013237,0
+BRSL.US,D,20160613,000000,15.3211,15.3211,14.8714,15.1517,1121828.8178374,0
+BRSL.US,D,20160614,000000,15.144,15.144,14.6009,14.9541,1084395.6219596,0
+BRSL.US,D,20160615,000000,14.9288,15.1858,14.8889,15.1858,901879.38444093,0
+BRSL.US,D,20160616,000000,15.0583,15.0895,14.853,14.9541,768593.2906352,0
+BRSL.US,D,20160617,000000,14.8977,15.2637,14.8977,15.1517,1150144.3691942,0
+BRSL.US,D,20160620,000000,15.3776,15.5129,15.2374,15.2714,776625.03653561,0
+BRSL.US,D,20160621,000000,15.3347,15.7202,15.3211,15.6716,1222923.2056072,0
+BRSL.US,D,20160622,000000,15.7503,15.7503,15.4146,15.472,1561646.5247525,0
+BRSL.US,D,20160623,000000,15.6871,15.8234,15.4487,15.5431,720438.77214074,0
+BRSL.US,D,20160624,000000,14.8889,15.3922,14.7313,15.0719,4993577.2348336,0
+BRSL.US,D,20160627,000000,14.8334,14.8334,14.4675,14.5638,1118246.4824633,0
+BRSL.US,D,20160628,000000,14.7059,14.8178,14.2553,14.3633,1367309.7105735,0
+BRSL.US,D,20160629,000000,14.522,14.7857,14.5035,14.522,1027204.618822,0
+BRSL.US,D,20160630,000000,14.5794,14.9932,14.5073,14.9541,1302522.5537922,0
+BRSL.US,D,20160701,000000,14.9464,15.2977,14.9376,15.0895,549392.78826471,0
+BRSL.US,D,20160705,000000,15.1517,15.1887,14.228,14.5132,1472283.3350432,0
+BRSL.US,D,20160706,000000,14.3809,14.6183,14.3156,14.5366,582800.86513033,0
+BRSL.US,D,20160707,000000,14.5638,14.6817,14.4344,14.5697,658506.59385213,0
+BRSL.US,D,20160708,000000,14.6573,14.9211,14.5949,14.8627,643064.64288909,0
+BRSL.US,D,20160711,000000,14.9464,15.2977,14.9142,15.2559,886455.92560199,0
+BRSL.US,D,20160712,000000,15.3347,15.5518,15.2714,15.4408,1259047.5700349,0
+BRSL.US,D,20160713,000000,15.4632,15.5431,15.3007,15.4545,873951.14035004,0
+BRSL.US,D,20160714,000000,15.5129,15.5606,15.3211,15.5431,753275.64783973,0
+BRSL.US,D,20160715,000000,15.5197,15.5431,15.3289,15.3601,1034535.7186871,0
+BRSL.US,D,20160718,000000,15.4087,15.6716,15.3601,15.654,1191734.1836334,0
+BRSL.US,D,20160719,000000,15.5606,15.95,15.4224,15.9421,1294823.6661255,0
+BRSL.US,D,20160720,000000,15.9587,16.1651,15.8556,16.1495,1995147.1166072,0
+BRSL.US,D,20160721,000000,16.1495,16.2857,16.0394,16.2857,1280960.7370925,0
+BRSL.US,D,20160722,000000,16.2789,16.5008,16.1436,16.4287,1187392.643831,0
+BRSL.US,D,20160725,000000,16.3569,16.8211,16.3247,16.7472,2884103.5883236,0
+BRSL.US,D,20160726,000000,16.7024,16.8455,16.5096,16.8455,2024370.8367252,0
+BRSL.US,D,20160727,000000,16.8669,16.8989,16.643,16.7179,1587077.3047498,0
+BRSL.US,D,20160728,000000,16.0941,16.6605,15.839,16.3733,2820800.938171,0
+BRSL.US,D,20160729,000000,16.3569,16.6975,16.2362,16.6751,1895150.9555409,0
+BRSL.US,D,20160801,000000,16.6751,16.9866,16.5008,16.8455,1993809.5196307,0
+BRSL.US,D,20160802,000000,16.8143,16.9243,16.6848,16.8756,2381929.4116059,0
+BRSL.US,D,20160803,000000,16.7978,17.2766,16.6751,17.0771,2293919.2289765,0
+BRSL.US,D,20160804,000000,17.0917,17.2922,16.9914,17.2114,1260972.8056217,0
+BRSL.US,D,20160805,000000,17.2271,17.3662,17.1735,17.2192,1413353.0449001,0
+BRSL.US,D,20160808,000000,17.2932,17.4286,17.1208,17.2991,978338.15354966,0
+BRSL.US,D,20160809,000000,17.2338,17.5044,17.1812,17.4937,857812.65271259,0
+BRSL.US,D,20160810,000000,17.4538,17.6524,16.7365,17.6241,1326960.9231294,0
+BRSL.US,D,20160811,000000,17.7098,17.8149,17.6309,17.8012,1953250.1274399,0
+BRSL.US,D,20160812,000000,17.7595,17.9522,17.7254,17.8802,1136927.6371644,0
+BRSL.US,D,20160815,000000,17.8636,18.3882,17.8636,18.3805,1604361.2767412,0
+BRSL.US,D,20160816,000000,18.3718,18.4116,18.069,18.2588,1801497.5930406,0
+BRSL.US,D,20160817,000000,18.2423,18.2423,17.9122,18.1206,1008650.8543092,0
+BRSL.US,D,20160818,000000,18.0417,18.3464,17.9434,18.3133,1265690.3519475,0
+BRSL.US,D,20160819,000000,18.3133,18.5489,18.1342,18.5411,1009248.7663217,0
+BRSL.US,D,20160822,000000,18.4836,18.509,18.2773,18.4749,719534.71274032,0
+BRSL.US,D,20160823,000000,18.5314,18.6696,18.4349,18.5235,1135598.2589097,0
+BRSL.US,D,20160824,000000,18.4749,18.5742,18.3133,18.4836,1823301.862034,0
+BRSL.US,D,20160825,000000,18.4116,18.4593,18.182,18.3805,1113035.8128283,0
+BRSL.US,D,20160826,000000,18.3882,18.5411,18.1867,18.3309,1025350.2697109,0
+BRSL.US,D,20160829,000000,18.3882,18.5314,18.2978,18.4593,1108811.3898118,0
+BRSL.US,D,20160830,000000,18.4593,18.4593,18.1644,18.1946,965740.90767721,0
+BRSL.US,D,20160831,000000,18.178,18.4749,18.1206,18.3882,3048170.8500325,0
+BRSL.US,D,20160901,000000,18.4915,18.6219,18.3503,18.6053,1742952.5554829,0
+BRSL.US,D,20160902,000000,18.6219,19.0064,18.5314,18.9265,1434917.9436204,0
+BRSL.US,D,20160906,000000,18.9265,19.0949,18.834,19.0492,873656.29370468,0
+BRSL.US,D,20160907,000000,18.984,19.5086,18.9119,19.4901,3360759.6611245,0
+BRSL.US,D,20160908,000000,19.4901,19.5086,18.9684,19.1358,1859541.2885673,0
+BRSL.US,D,20160909,000000,18.9752,19.0025,18.4349,18.5742,2108373.3651263,0
+BRSL.US,D,20160912,000000,18.4671,19.1923,18.1206,19.1105,2016464.4263326,0
+BRSL.US,D,20160913,000000,18.9976,19.0151,18.6219,18.7095,1426851.2681522,0
+BRSL.US,D,20160914,000000,18.6871,19.0559,18.6238,18.9432,1248061.1936396,0
+BRSL.US,D,20160915,000000,18.9684,19.1776,18.7913,19.1689,1223114.2908895,0
+BRSL.US,D,20160916,000000,19.3295,19.6517,19.1776,19.643,1837386.6965562,0
+BRSL.US,D,20160919,000000,19.7169,19.9243,19.3938,19.4005,1353035.8454494,0
+BRSL.US,D,20160920,000000,19.3781,19.6517,19.2166,19.4512,2027205.2684135,0
+BRSL.US,D,20160921,000000,19.4094,19.5689,19.2896,19.4989,1425844.474729,0
+BRSL.US,D,20160922,000000,19.6206,19.8766,19.3295,19.8463,1702018.1841089,0
+BRSL.US,D,20160923,000000,19.748,20.0459,19.6118,19.9331,929176.841632,0
+BRSL.US,D,20160926,000000,19.8289,19.8931,19.7072,19.8026,883248.56941102,0
+BRSL.US,D,20160927,000000,19.7977,19.9505,19.5632,19.9097,964263.59242973,0
+BRSL.US,D,20160928,000000,20.0061,20.0061,19.5145,19.9603,1094825.1799515,0
+BRSL.US,D,20160929,000000,19.9243,20.0926,19.7247,19.9972,1498723.9904844,0
+BRSL.US,D,20160930,000000,19.9807,19.9885,19.4804,19.6352,1939004.0005019,0
+BRSL.US,D,20161003,000000,19.6682,19.9097,19.5505,19.862,1321898.1904871,0
+BRSL.US,D,20161004,000000,20.0712,20.1443,19.7647,20.1199,2409903.8860069,0
+BRSL.US,D,20161005,000000,20.1102,20.5141,20.0381,20.2591,2283970.4662111,0
+BRSL.US,D,20161006,000000,20.1745,20.6572,20.1511,20.5862,2213844.222266,0
+BRSL.US,D,20161007,000000,20.6047,21.2189,20.5608,21.1731,2660571.8195529,0
+BRSL.US,D,20161010,000000,21.1828,21.3113,20.8519,20.8519,1436130.2050892,0
+BRSL.US,D,20161011,000000,20.8451,20.9873,20.7389,20.9404,2108673.3484727,0
+BRSL.US,D,20161012,000000,20.8753,21.3347,20.8276,21.3182,1588437.5032113,0
+BRSL.US,D,20161013,000000,21.1828,21.214,20.7808,21.0699,1224014.2409291,0
+BRSL.US,D,20161014,000000,21.1342,21.543,21.1187,21.4963,1739157.5606817,0
+BRSL.US,D,20161017,000000,21.432,21.9061,21.3405,21.8585,2405401.0537889,0
+BRSL.US,D,20161018,000000,21.9305,22.1018,21.5596,21.6014,1882746.8496313,0
+BRSL.US,D,20161019,000000,21.6335,22.3509,21.5936,22.3334,1561766.7235592,0
+BRSL.US,D,20161020,000000,22.2769,22.9096,22.164,22.8591,2979110.985244,0
+BRSL.US,D,20161021,000000,22.8074,23.043,22.3178,22.897,2681425.7988356,0
+BRSL.US,D,20161024,000000,22.9622,23.1967,22.7441,22.9136,2137554.964295,0
+BRSL.US,D,20161025,000000,22.8648,23.1462,22.8502,23.1209,2184466.4011139,0
+BRSL.US,D,20161026,000000,22.9466,23.0069,22.749,22.8435,1451395.4535329,0
+BRSL.US,D,20161027,000000,22.8338,22.8805,22.4949,22.7286,982003.7034822,0
+BRSL.US,D,20161028,000000,22.6964,23.0576,22.5514,23.0265,1739810.9490664,0
+BRSL.US,D,20161031,000000,23.1296,23.3311,23.0508,23.1296,1716771.8171193,0
+BRSL.US,D,20161101,000000,23.0829,23.3311,22.5145,22.752,2281910.6490546,0
+BRSL.US,D,20161102,000000,22.6721,22.8805,22.5173,22.6313,2021134.7150079,0
+BRSL.US,D,20161103,000000,22.5514,22.8502,22.1553,22.1884,1720752.7605018,0
+BRSL.US,D,20161104,000000,22.1096,22.5223,21.9489,22.3013,2359971.0415783,0
+BRSL.US,D,20161107,000000,22.5914,23.0313,22.5757,22.9378,1556529.3430781,0
+BRSL.US,D,20161108,000000,22.8892,23.3905,22.7286,23.3564,1809163.60582,0
+BRSL.US,D,20161109,000000,23.1004,23.3564,22.7257,23.2513,1142583.1451181,0
+BRSL.US,D,20161110,000000,23.3564,23.4129,22.3986,22.3986,2612246.7625805,0
+BRSL.US,D,20161111,000000,22.3091,23.4441,22.1884,23.3398,2240844.7781313,0
+BRSL.US,D,20161114,000000,23.3564,23.8781,23.2776,23.662,1569302.2641295,0
+BRSL.US,D,20161115,000000,23.7584,23.9842,23.6553,23.9531,2017523.6141075,0
+BRSL.US,D,20161116,000000,23.848,24.0095,23.6883,23.922,1510123.3576513,0
+BRSL.US,D,20161117,000000,23.8645,23.9687,23.6553,23.8247,1462203.0727287,0
+BRSL.US,D,20161118,000000,23.922,24.4603,23.848,24.2821,2436550.0094937,0
+BRSL.US,D,20161121,000000,25.0881,25.8279,22.752,23.1062,5115473.2075346,0
+BRSL.US,D,20161122,000000,23.1559,23.1559,21.6724,21.9782,4543662.8281605,0
+BRSL.US,D,20161123,000000,21.7689,21.9645,21.322,21.399,2183496.5919389,0
+BRSL.US,D,20161125,000000,21.3814,22.0599,21.3502,21.9489,1174177.9664818,0
+BRSL.US,D,20161128,000000,21.8672,21.8672,21.0144,21.0291,1882831.0915299,0
+BRSL.US,D,20161129,000000,21.1011,21.214,20.5618,20.9259,2688239.119226,0
+BRSL.US,D,20161130,000000,20.9404,21.1497,20.7526,20.7623,2051545.0130891,0
+BRSL.US,D,20161201,000000,20.7721,20.8373,19.6273,19.9107,2654278.3333178,0
+BRSL.US,D,20161202,000000,19.863,20.263,19.676,20.0324,2504883.5447412,0
+BRSL.US,D,20161205,000000,20.1316,20.5998,20.1141,20.3905,1793587.0732871,0
+BRSL.US,D,20161206,000000,20.3331,20.479,20.226,20.3983,1704776.5926203,0
+BRSL.US,D,20161207,000000,20.375,20.8188,20.2825,20.6893,2381909.8921415,0
+BRSL.US,D,20161208,000000,20.6728,21.0466,20.4382,20.6728,1336738.1200767,0
+BRSL.US,D,20161209,000000,20.81,20.8188,20.1695,20.2105,1957480.7144977,0
+BRSL.US,D,20161212,000000,20.1228,20.1394,19.6508,19.7345,1909100.1811531,0
+BRSL.US,D,20161213,000000,19.8854,20.0742,18.6307,19.8473,3307707.8117645,0
+BRSL.US,D,20161214,000000,19.969,20.6066,19.7812,20.2358,1909782.3350643,0
+BRSL.US,D,20161215,000000,20.263,21.7279,20.1471,21.1118,4382646.7669278,0
+BRSL.US,D,20161216,000000,21.103,21.5916,20.8927,21.031,2133652.0987698,0
+BRSL.US,D,20161219,000000,21.0407,21.2743,20.6261,20.6329,999471.56937434,0
+BRSL.US,D,20161220,000000,20.6893,20.9892,20.5939,20.9093,899054.19881467,0
+BRSL.US,D,20161221,000000,20.81,21.0564,20.6815,20.9892,535977.77957099,0
+BRSL.US,D,20161222,000000,20.9892,21.0865,20.81,20.9658,848850.13656587,0
+BRSL.US,D,20161223,000000,20.9424,21.0407,20.8373,20.9658,655746.13066021,0
+BRSL.US,D,20161227,000000,20.8927,20.9726,20.5939,20.7526,979368.57579808,0
+BRSL.US,D,20161228,000000,20.6982,20.9016,20.5588,20.7877,675254.29424462,0
+BRSL.US,D,20161229,000000,20.7235,20.9327,20.4071,20.5355,771016.78623243,0
+BRSL.US,D,20161230,000000,20.5745,20.7575,20.4713,20.7146,665340.461047,0
+BRSL.US,D,20170103,000000,20.7146,20.9424,20.7146,20.8188,1185547.540782,0
+BRSL.US,D,20170104,000000,20.7526,21.103,20.7146,20.9892,1236481.0145926,0
+BRSL.US,D,20170105,000000,21.0233,21.2821,21.0154,21.2004,731047.08733229,0
+BRSL.US,D,20170106,000000,21.2422,21.6901,21.1118,21.5109,1047297.3389959,0
+BRSL.US,D,20170109,000000,21.5577,21.9148,21.3562,21.7689,1984838.7847622,0
+BRSL.US,D,20170110,000000,21.7921,21.9148,21.5498,21.8108,2206982.6168851,0
+BRSL.US,D,20170111,000000,21.7921,21.9499,21.5333,21.9402,1655305.0239539,0
+BRSL.US,D,20170112,000000,21.9226,22.1494,21.616,22.1426,1020296.7831306,0
+BRSL.US,D,20170113,000000,22.126,22.3461,21.9031,21.9879,1098368.476397,0
+BRSL.US,D,20170117,000000,21.9148,22.2341,21.8341,21.9148,1030595.8689137,0
+BRSL.US,D,20170118,000000,21.9801,22.0609,21.4866,21.5498,1148631.0970388,0
+BRSL.US,D,20170119,000000,21.5254,21.6316,21.3308,21.5916,863474.32470763,0
+BRSL.US,D,20170120,000000,21.7036,22.1582,21.7036,22.1426,876437.30370116,0
+BRSL.US,D,20170123,000000,22.167,22.3538,22.1563,22.3538,590785.35338026,0
+BRSL.US,D,20170124,000000,22.4035,22.6216,22.4035,22.531,1002293.6729799,0
+BRSL.US,D,20170125,000000,22.5485,22.8502,22.5485,22.825,679762.26316391,0
+BRSL.US,D,20170126,000000,22.4035,22.565,21.5916,21.6714,1269306.5895491,0
+BRSL.US,D,20170127,000000,21.7532,21.8759,21.5664,21.7689,945421.14531291,0
+BRSL.US,D,20170130,000000,21.5577,21.656,21.0797,21.1945,937703.76552218,0
+BRSL.US,D,20170131,000000,21.1459,21.4359,20.9424,21.4359,812337.43753204,0
+BRSL.US,D,20170201,000000,21.4301,21.5664,21.1205,21.5187,879965.19004319,0
+BRSL.US,D,20170202,000000,21.5187,21.6803,21.4437,21.6083,772016.38827401,0
+BRSL.US,D,20170203,000000,21.6803,21.9801,21.6714,21.9402,721882.18516068,0
+BRSL.US,D,20170206,000000,21.9402,22.053,21.7279,21.7689,687539.22868783,0
+BRSL.US,D,20170207,000000,21.8682,21.8682,21.396,21.4866,932580.41980648,0
+BRSL.US,D,20170208,000000,21.4038,21.4778,21.2422,21.4135,1044783.4374586,0
+BRSL.US,D,20170209,000000,21.3562,21.6714,21.3464,21.5829,458598.51361821,0
+BRSL.US,D,20170210,000000,21.5751,21.9694,21.5021,21.8827,695351.12377951,0
+BRSL.US,D,20170213,000000,22.1747,22.4318,22.167,22.1834,812046.70024759,0
+BRSL.US,D,20170214,000000,22.053,22.1115,21.8341,21.9148,818431.61976295,0
+BRSL.US,D,20170215,000000,21.9655,22.3218,21.9148,22.3139,1209475.3220261,0
+BRSL.US,D,20170216,000000,22.24,22.3218,21.9518,22.2565,421711.86274149,0
+BRSL.US,D,20170217,000000,22.1582,22.24,22.0366,22.0794,617851.65902008,0
+BRSL.US,D,20170221,000000,22.1046,22.2818,22.1046,22.1582,522700.43446778,0
+BRSL.US,D,20170222,000000,22.053,22.1426,21.7367,21.8759,855693.24982279,0
+BRSL.US,D,20170223,000000,21.9061,21.9966,21.6248,21.6384,585190.45850004,0
+BRSL.US,D,20170224,000000,21.5109,21.6803,21.3464,21.6803,534970.9861478,0
+BRSL.US,D,20170227,000000,21.6803,21.8506,21.5916,21.8428,373558.37158724,0
+BRSL.US,D,20170228,000000,21.8262,21.9499,21.7649,21.9148,855030.61537589,0
+BRSL.US,D,20170301,000000,22.1348,22.1582,21.8341,21.9148,1079142.8313752,0
+BRSL.US,D,20170302,000000,21.9402,21.9684,21.6083,21.8993,649452.64442513,0
+BRSL.US,D,20170303,000000,21.9148,22.5817,21.7689,22.5485,809784.49706612,0
+BRSL.US,D,20170306,000000,22.5485,22.6137,22.3723,22.4939,635185.97068261,0
+BRSL.US,D,20170307,000000,22.4113,22.4939,22.2818,22.4939,663286.80793177,0
+BRSL.US,D,20170308,000000,22.4181,22.6468,22.3218,22.4522,805585.75755539,0
+BRSL.US,D,20170309,000000,22.3139,22.3139,18.7095,19.0258,5971199.3322446,0
+BRSL.US,D,20170310,000000,19.0765,19.5378,18.9616,19.0765,2160305.4136381,0
+BRSL.US,D,20170313,000000,19.0666,19.3763,18.9529,19.204,1364489.6616484,0
+BRSL.US,D,20170314,000000,19.1485,19.236,18.9908,19.1962,1505601.0059688,0
+BRSL.US,D,20170315,000000,19.2945,19.642,19.2711,19.4882,985702.12830205,0
+BRSL.US,D,20170316,000000,19.5465,19.863,19.4337,19.5856,830915.85821034,0
+BRSL.US,D,20170317,000000,19.642,20.2075,19.642,20.0478,1177304.1627947,0
+BRSL.US,D,20170320,000000,20.0478,20.1044,19.5222,19.6196,999184.9414508,0
+BRSL.US,D,20170321,000000,19.6196,19.7831,19.3694,19.3898,1153655.8180926,0
+BRSL.US,D,20170322,000000,19.3646,19.5455,18.9878,19.1933,831095.64275019,0
+BRSL.US,D,20170323,000000,19.2098,19.3325,19.0803,19.1689,631994.02459504,0
+BRSL.US,D,20170324,000000,18.9645,19.2244,18.8321,19.0803,967308.62886474,0
+BRSL.US,D,20170327,000000,18.9557,19.0462,18.8409,18.9469,718780.64501317,0
+BRSL.US,D,20170328,000000,19.0298,19.347,18.9898,19.3013,563396.46290893,0
+BRSL.US,D,20170329,000000,19.3159,19.5758,19.241,19.3383,545286.50937447,0
+BRSL.US,D,20170330,000000,19.3646,19.5125,19.0989,19.2916,829043.01697519,0
+BRSL.US,D,20170331,000000,19.2672,19.4687,19.1933,19.3967,1066528.1207188,0
+BRSL.US,D,20170403,000000,19.4054,19.5455,19.2323,19.2507,612193.06904574,0
+BRSL.US,D,20170404,000000,19.2166,19.2244,18.9245,19.1933,883447.87341519,0
+BRSL.US,D,20170405,000000,19.1933,19.6273,19.1105,19.1933,812640.50289922,0
+BRSL.US,D,20170406,000000,19.2507,19.5291,19.2507,19.5125,684519.87575853,0
+BRSL.US,D,20170407,000000,19.4872,19.4969,19.0803,19.0803,824165.20557391,0
+BRSL.US,D,20170410,000000,19.2244,19.4142,19.1436,19.3383,502516.28101353,0
+BRSL.US,D,20170411,000000,19.3744,19.4142,19.1933,19.2916,460380.94891333,0
+BRSL.US,D,20170412,000000,19.2672,19.2672,18.9645,18.9645,572365.14309703,0
+BRSL.US,D,20170413,000000,18.8584,18.9305,17.8665,17.8752,2775215.7975862,0
+BRSL.US,D,20170417,000000,17.9493,18.0379,17.3856,17.4246,3508571.3184102,0
+BRSL.US,D,20170418,000000,17.6446,18.2608,17.5229,18.1867,4935694.8317227,0
+BRSL.US,D,20170419,000000,18.2783,18.3162,17.8665,17.8996,1958783.3819064,0
+BRSL.US,D,20170420,000000,17.9085,18.1946,17.9085,18.1117,1481533.5064537,0
+BRSL.US,D,20170421,000000,18.1469,18.3629,17.997,18.2851,1317065.5820558,0
+BRSL.US,D,20170424,000000,18.4798,18.5392,18.1693,18.178,1586705.4075873,0
+BRSL.US,D,20170425,000000,18.2344,18.3347,17.7682,17.8412,1706023.7836568,0
+BRSL.US,D,20170426,000000,17.9396,18.212,17.8841,18.0797,1450019.844968,0
+BRSL.US,D,20170427,000000,18.1117,18.577,18.0973,18.5148,1868696.9446769,0
+BRSL.US,D,20170428,000000,18.506,18.5635,18.1206,18.1693,782525.05146349,0
+BRSL.US,D,20170501,000000,18.2033,18.4496,18.0632,18.2033,1120970.9887473,0
+BRSL.US,D,20170502,000000,18.2033,18.4145,17.7682,17.8276,1387896.5813971,0
+BRSL.US,D,20170503,000000,17.8665,17.9239,17.596,17.6797,1332125.3624542,0
+BRSL.US,D,20170504,000000,17.6971,17.7458,17.3516,17.4587,1355063.815059,0
+BRSL.US,D,20170505,000000,17.5647,18.0632,17.5493,18.0398,1010124.0601957,0
+BRSL.US,D,20170508,000000,18.0543,18.071,17.5716,17.6971,1040485.0459458,0
+BRSL.US,D,20170509,000000,17.7605,17.8588,17.5647,17.6309,1431709.5600891,0
+BRSL.US,D,20170510,000000,17.6524,17.8752,17.6057,17.7848,2113630.2650715,0
+BRSL.US,D,20170511,000000,17.7848,17.8344,17.5716,17.6611,1679524.5698227,0
+BRSL.US,D,20170512,000000,17.6708,17.7682,17.3351,17.3516,1002588.5196253,0
+BRSL.US,D,20170515,000000,17.481,17.558,17.3769,17.4587,1382144.503462,0
+BRSL.US,D,20170516,000000,17.4996,17.8276,17.4996,17.6368,1361674.7494244,0
+BRSL.US,D,20170517,000000,17.481,17.5493,16.9096,16.9516,1191423.9268847,0
+BRSL.US,D,20170518,000000,16.8123,17.0158,16.6887,16.936,926582.80755698,0
+BRSL.US,D,20170519,000000,16.9427,17.3009,16.936,17.1871,872528.27413462,0
+BRSL.US,D,20170522,000000,17.2124,17.4149,17.1385,17.3351,940582.37284028,0
+BRSL.US,D,20170523,000000,17.45,17.45,16.7959,16.8844,1229576.260922,0
+BRSL.US,D,20170524,000000,16.936,17.2211,16.859,17.1871,1648781.4135078,0
+BRSL.US,D,20170525,000000,16.0424,16.1971,14.118,14.9367,7526941.7327082,0
+BRSL.US,D,20170526,000000,14.8792,15.1099,14.74,14.9133,2719376.7741883,0
+BRSL.US,D,20170530,000000,14.8792,15.1099,14.5609,14.6009,3049511.5290297,0
+BRSL.US,D,20170531,000000,14.6427,14.8957,14.4548,14.5268,2427758.0318247,0
+BRSL.US,D,20170601,000000,14.5872,14.8305,14.5151,14.5872,2192891.6183215,0
+BRSL.US,D,20170602,000000,14.6086,15.0019,14.6086,14.8052,2936545.1975883,0
+BRSL.US,D,20170605,000000,14.7907,15.2559,14.6826,14.7166,2533567.9112397,0
+BRSL.US,D,20170606,000000,14.7663,15.2403,14.7663,15.0798,3074247.8270331,0
+BRSL.US,D,20170607,000000,15.1049,15.4594,14.8812,15.253,3313885.2085538,0
+BRSL.US,D,20170608,000000,15.3134,15.6346,15.1537,15.4525,2620224.0594489,0
+BRSL.US,D,20170609,000000,15.4457,15.4457,14.8889,14.8977,2696273.947147,0
+BRSL.US,D,20170612,000000,14.8977,15.1049,14.8889,14.9231,1919972.5227831,0
+BRSL.US,D,20170613,000000,14.9882,15.3347,14.8977,15.2627,1330744.6171881,0
+BRSL.US,D,20170614,000000,15.3533,15.402,14.8889,14.9815,1991605.8748422,0
+BRSL.US,D,20170615,000000,14.9231,15.181,14.8899,14.9736,1496889.1608376,0
+BRSL.US,D,20170616,000000,14.9395,15.0563,14.8237,15.0563,2071879.1582166,0
+BRSL.US,D,20170619,000000,15.1868,15.437,15.071,15.253,1603445.9165982,0
+BRSL.US,D,20170620,000000,15.2383,15.5265,15.2306,15.362,1883885.1426036,0
+BRSL.US,D,20170621,000000,15.2306,15.2326,14.5599,14.6417,2722979.656367,0
+BRSL.US,D,20170622,000000,14.4168,15.0388,14.3331,14.8627,2172150.6464638,0
+BRSL.US,D,20170623,000000,14.9395,15.4778,14.9395,15.3863,3891966.4726779,0
+BRSL.US,D,20170626,000000,15.4457,15.6102,15.1148,15.3289,2574053.3349342,0
+BRSL.US,D,20170627,000000,15.2306,15.7503,15.0311,15.5265,2330418.5725873,0
+BRSL.US,D,20170628,000000,15.5849,15.8506,15.1049,15.2306,3187313.8104765,0
+BRSL.US,D,20170629,000000,15.2306,15.6287,15.0184,15.2209,1591283.2356421,0
+BRSL.US,D,20170630,000000,15.2052,15.2967,14.9064,15.1459,1684355.1235735,0
+BRSL.US,D,20170703,000000,15.1615,15.2306,14.8315,14.9064,1057617.9989237,0
+BRSL.US,D,20170705,000000,14.9474,15.0962,14.8627,14.9298,1961236.6703702,0
+BRSL.US,D,20170706,000000,14.8977,15.0962,14.8889,14.8977,2123003.7173093,0
+BRSL.US,D,20170707,000000,14.8977,15.0311,14.8889,14.9815,1741118.7531763,0
+BRSL.US,D,20170710,000000,15.0223,15.3708,14.8977,15.2967,2087419.7338414,0
+BRSL.US,D,20170711,000000,15.3289,15.4778,15.1848,15.3134,1293010.4106236,0
+BRSL.US,D,20170712,000000,15.3533,15.4525,15.0962,15.1226,1661335.5110907,0
+BRSL.US,D,20170713,000000,15.1459,15.4525,15.1459,15.3289,1861004.2210515,0
+BRSL.US,D,20170714,000000,15.3533,15.4604,15.3134,15.437,1419269.4972716,0
+BRSL.US,D,20170717,000000,15.402,15.5177,15.0563,15.0798,1615764.753269,0
+BRSL.US,D,20170718,000000,15.0641,15.362,14.9619,15.3445,1728384.8710537,0
+BRSL.US,D,20170719,000000,15.3805,15.7863,15.3347,15.6832,1527497.7355827,0
+BRSL.US,D,20170720,000000,15.7426,15.8331,15.5528,15.6755,1142885.183145,0
+BRSL.US,D,20170721,000000,15.6433,15.691,15.3533,15.4856,1794328.8129315,0
+BRSL.US,D,20170724,000000,15.5752,16.2886,15.5684,16.2147,3149439.885641,0
+BRSL.US,D,20170725,000000,16.2469,16.5954,16.2137,16.4541,3249405.2265005,0
+BRSL.US,D,20170726,000000,16.4367,16.9049,16.3636,16.5524,2681019.9994456,0
+BRSL.US,D,20170727,000000,16.5524,16.5524,16.1806,16.4454,2145658.6240113,0
+BRSL.US,D,20170728,000000,16.4541,16.5467,15.8915,15.8983,1816602.5764091,0
+BRSL.US,D,20170731,000000,15.9821,16.0239,15.6346,15.7592,4173017.9934591,0
+BRSL.US,D,20170801,000000,17.042,18.3065,16.8834,17.7614,7026997.911625,0
+BRSL.US,D,20170802,000000,17.7284,17.7955,17.0587,17.4976,4107100.7624271,0
+BRSL.US,D,20170803,000000,17.5298,17.6047,16.936,16.9827,2492572.9267924,0
+BRSL.US,D,20170804,000000,16.9681,17.084,16.7753,16.8445,1581682.7412139,0
+BRSL.US,D,20170807,000000,16.8834,17.1413,16.7355,16.8201,2020577.8966045,0
+BRSL.US,D,20170808,000000,16.6041,16.7295,16.4765,16.6041,2616243.1160664,0
+BRSL.US,D,20170809,000000,16.6284,16.8133,16.4531,16.5787,1883967.3298218,0
+BRSL.US,D,20170810,000000,16.5954,16.6205,16.1359,16.3773,2170868.5258596,0
+BRSL.US,D,20170811,000000,16.202,16.5817,16.1436,16.2857,844568.18249668,0
+BRSL.US,D,20170814,000000,16.462,16.6041,16.3607,16.462,1183534.981276,0
+BRSL.US,D,20170815,000000,16.4784,16.6615,16.1768,16.5954,2380841.4583046,0
+BRSL.US,D,20170816,000000,16.5954,16.7773,16.5203,16.7305,1613533.3702943,0
+BRSL.US,D,20170817,000000,16.7375,17.0382,16.643,16.7452,1947412.7802659,0
+BRSL.US,D,20170818,000000,16.787,16.8688,16.5437,16.7208,1661094.0861372,0
+BRSL.US,D,20170821,000000,16.6878,16.8377,16.4834,16.7375,1791694.7125876,0
+BRSL.US,D,20170822,000000,16.7375,16.9223,16.6284,16.7305,1357897.2194071,0
+BRSL.US,D,20170823,000000,16.6118,16.7452,16.4697,16.5612,1474554.7842868,0
+BRSL.US,D,20170824,000000,16.6041,16.9126,16.418,16.8941,1567914.3274819,0
+BRSL.US,D,20170825,000000,16.9039,17.08,16.7744,17.0557,1584915.7809106,0
+BRSL.US,D,20170828,000000,17.0216,17.0216,16.5272,16.5437,2260083.7785761,0
+BRSL.US,D,20170829,000000,16.5612,17.0382,16.422,17.0031,2729059.4558346,0
+BRSL.US,D,20170830,000000,16.9554,17.2368,16.9059,17.2221,1367751.4668715,0
+BRSL.US,D,20170831,000000,17.2455,17.3886,17.0216,17.0285,2194944.2440966,0
+BRSL.US,D,20170901,000000,17.0888,17.4733,17.0888,17.1725,1255809.3936371,0
+BRSL.US,D,20170905,000000,17.1812,17.2815,16.9039,17.1375,1502990.5344501,0
+BRSL.US,D,20170906,000000,17.2221,17.447,17.0966,17.2455,1580208.5079871,0
+BRSL.US,D,20170907,000000,17.2542,17.3565,17.1375,17.1725,899387.05704846,0
+BRSL.US,D,20170908,000000,17.1881,17.2134,16.7208,16.7959,1146734.6269784,0
+BRSL.US,D,20170911,000000,16.861,17.5306,16.7773,17.1812,2711645.0116343,0
+BRSL.US,D,20170912,000000,17.2542,17.7994,16.9642,17.6154,2369829.3984036,0
+BRSL.US,D,20170913,000000,17.6154,18.0846,17.4645,17.8568,3552529.1520744,0
+BRSL.US,D,20170914,000000,17.8072,18.1147,17.6378,17.9902,2240568.4236101,0
+BRSL.US,D,20170915,000000,18.0164,18.9343,17.8986,18.5917,5477789.3950096,0
+BRSL.US,D,20170918,000000,18.6686,19.3441,18.5596,19.0696,2577984.9659857,0
+BRSL.US,D,20170919,000000,19.0442,19.1193,18.6997,18.7678,2180696.0624781,0
+BRSL.US,D,20170920,000000,20.1638,20.266,19.4872,19.9652,4894188.231842,0
+BRSL.US,D,20170921,000000,19.9652,20.1481,19.6138,19.6956,2298689.1696538,0
+BRSL.US,D,20170922,000000,19.6634,19.7802,19.3704,19.6138,1514313.8784402,0
+BRSL.US,D,20170925,000000,19.5622,19.6634,19.2614,19.4385,1600965.9172885,0
+BRSL.US,D,20170926,000000,19.8211,20.6902,19.754,20.6095,4690962.8700127,0
+BRSL.US,D,20170927,000000,20.2066,20.8344,20.0819,20.298,2645800.7217585,0
+BRSL.US,D,20170928,000000,20.2591,20.6991,20.0558,20.5327,1753556.7613135,0
+BRSL.US,D,20170929,000000,20.5735,20.7215,20.2133,20.5248,2132503.5323952,0
+BRSL.US,D,20171002,000000,20.4655,20.6902,20.0645,20.3312,2148248.5487254,0
+BRSL.US,D,20171003,000000,20.3993,21.034,20.1638,20.6572,3234313.598555,0
+BRSL.US,D,20171004,000000,20.6902,20.7088,20.155,20.2727,2058746.6680854,0
+BRSL.US,D,20171005,000000,20.6241,20.8656,20.3653,20.6008,3713722.9431664,0
+BRSL.US,D,20171006,000000,20.6095,20.8246,20.2406,20.5735,3726406.485618,0
+BRSL.US,D,20171009,000000,20.5735,20.7088,20.1899,20.3399,2290988.2273068,0
+BRSL.US,D,20171010,000000,20.4217,20.4401,19.9807,20.0645,1830396.6736467,0
+BRSL.US,D,20171011,000000,20.0956,20.1141,19.7899,19.8211,1293326.8314136,0
+BRSL.US,D,20171012,000000,19.6956,19.8123,19.3957,19.5622,1708568.5054008,0
+BRSL.US,D,20171013,000000,19.5622,19.8883,19.3753,19.7461,1992339.3957648,0
+BRSL.US,D,20171016,000000,19.7704,20.0897,19.676,20.0645,1701534.3068616,0
+BRSL.US,D,20171017,000000,20.0314,20.0314,19.3957,19.5378,3398151.7633933,0
+BRSL.US,D,20171018,000000,19.5622,19.9807,19.5622,19.973,2411409.9667808,0
+BRSL.US,D,20171019,000000,19.8211,20.2105,19.6225,19.8883,2656544.6458602,0
+BRSL.US,D,20171020,000000,20.0061,20.2133,19.7899,20.0061,1483614.8977551,0
+BRSL.US,D,20171023,000000,19.9214,20.0381,19.5291,19.6138,1668693.3218018,0
+BRSL.US,D,20171024,000000,19.7461,19.9652,19.5465,19.864,2398267.2032475,0
+BRSL.US,D,20171025,000000,19.7802,19.9807,19.3617,19.7043,2034553.8330625,0
+BRSL.US,D,20171026,000000,19.713,19.8036,18.9781,19.0278,2993191.7104053,0
+BRSL.US,D,20171027,000000,19.0609,19.1445,18.6773,19.1105,2497271.980994,0
+BRSL.US,D,20171030,000000,19.1105,19.7637,19.0375,19.6722,3107986.707452,0
+BRSL.US,D,20171031,000000,19.6225,19.825,19.3704,19.6458,3225966.4592047,0
+BRSL.US,D,20171101,000000,19.897,20.3049,19.6458,20.1899,2919259.1709165,0
+BRSL.US,D,20171102,000000,20.1978,20.1978,19.4774,19.8299,1461869.1871547,0
+BRSL.US,D,20171103,000000,19.7461,20.4139,19.6371,20.1228,1587106.0702762,0
+BRSL.US,D,20171106,000000,20.1044,20.3905,20.0459,20.3146,1208040.127728,0
+BRSL.US,D,20171107,000000,20.1812,20.2066,19.8084,19.8883,2535106.8669008,0
+BRSL.US,D,20171108,000000,19.7802,20.7263,19.7802,20.2066,2110900.6220864,0
+BRSL.US,D,20171109,000000,20.0645,20.6991,19.7977,20.1326,2668963.134533,0
+BRSL.US,D,20171110,000000,20.1413,20.2358,19.7977,19.897,1685669.0917248,0
+BRSL.US,D,20171113,000000,19.8123,20.0235,19.5125,19.9388,3805385.3203054,0
+BRSL.US,D,20171114,000000,22.2702,23.0059,21.9363,22.9486,9988153.0443687,0
+BRSL.US,D,20171115,000000,22.6887,23.302,22.2312,23.2075,4352702.8813101,0
+BRSL.US,D,20171116,000000,23.1977,24.1516,23.1977,24.0777,4412056.4356271,0
+BRSL.US,D,20171117,000000,24.0105,24.544,23.8597,23.8597,2497502.105205,0
+BRSL.US,D,20171120,000000,23.9531,24.1362,23.5336,23.8276,2360604.9104988,0
+BRSL.US,D,20171121,000000,23.8276,23.9852,23.4752,23.8354,1561665.0168766,0
+BRSL.US,D,20171122,000000,23.8674,23.9599,23.3788,23.3837,1341552.2363839,0
+BRSL.US,D,20171124,000000,23.4002,23.7341,23.3087,23.4918,885185.10574029,0
+BRSL.US,D,20171127,000000,23.4246,23.5755,23.3,23.4918,1289181.5135948,0
+BRSL.US,D,20171128,000000,23.5423,23.5696,23.1813,23.264,1729232.4267415,0
+BRSL.US,D,20171129,000000,24.2831,24.3414,23.1247,23.1813,1761094.3565644,0
+BRSL.US,D,20171130,000000,23.3398,23.4167,22.8268,23.1462,2213722.9961192,0
+BRSL.US,D,20171201,000000,23.0615,23.5755,22.9291,23.3652,1254578.6400443,0
+BRSL.US,D,20171204,000000,23.6359,23.8207,23.1374,23.3652,995283.10326587,0
+BRSL.US,D,20171205,000000,23.3564,23.6426,23.0381,23.1286,1807941.070949,0
+BRSL.US,D,20171206,000000,23.0703,23.264,22.8094,23.0022,1277992.7511745,0
+BRSL.US,D,20171207,000000,22.9788,23.407,22.8853,23.3147,1342357.6711224,0
+BRSL.US,D,20171208,000000,23.374,23.4655,22.421,22.457,1969047.5381218,0
+BRSL.US,D,20171211,000000,22.5485,23.264,22.5485,23.0703,1280311.4580686,0
+BRSL.US,D,20171212,000000,23.0022,23.0965,22.674,22.7685,811664.52968287,0
+BRSL.US,D,20171213,000000,22.8532,23.0965,22.7004,22.8619,1373859.0045253,0
+BRSL.US,D,20171214,000000,22.9106,23.0703,22.7685,22.7773,733101.76778776,0
+BRSL.US,D,20171215,000000,22.8094,22.8853,22.3732,22.457,2003772.6651592,0
+BRSL.US,D,20171218,000000,22.5904,22.9359,22.2039,22.2964,2352724.1836119,0
+BRSL.US,D,20171219,000000,22.3548,22.4308,21.943,21.943,1428942.9328559,0
+BRSL.US,D,20171220,000000,21.9926,22.5874,21.7406,22.4648,1996034.738564,0
+BRSL.US,D,20171221,000000,22.457,22.9943,22.4356,22.9359,1660685.2047266,0
+BRSL.US,D,20171222,000000,22.7266,22.8268,22.0346,22.1036,1263485.6798188,0
+BRSL.US,D,20171226,000000,22.0433,22.2964,21.8759,22.1193,1426969.4122784,0
+BRSL.US,D,20171227,000000,22.1036,22.5826,22.0599,22.2526,987395.18499735,0
+BRSL.US,D,20171228,000000,22.2877,22.3976,22.1193,22.1611,729372.52276109,0
+BRSL.US,D,20171229,000000,22.2614,22.4912,22.052,22.3218,1122982.5209132,0
+BRSL.US,D,20180102,000000,22.3129,22.674,22.239,22.53,1266843.027683,0
+BRSL.US,D,20180103,000000,22.5748,23.1374,22.3004,22.421,1328202.9774648,0
+BRSL.US,D,20180104,000000,22.4989,22.8532,22.2507,22.6487,1240785.5701467,0
+BRSL.US,D,20180105,000000,22.8268,23.4324,22.6487,23.3828,1625244.0215502,0
+BRSL.US,D,20180108,000000,23.407,24.0397,23.1052,23.2386,1480340.7644493,0
+BRSL.US,D,20180109,000000,23.374,23.5755,23.079,23.5179,2018047.5576236,0
+BRSL.US,D,20180110,000000,23.2474,23.3915,22.7422,23.2737,1062759.8367635,0
+BRSL.US,D,20180111,000000,23.2474,23.8043,23.2474,23.6008,1060984.5928501,0
+BRSL.US,D,20180112,000000,23.5599,23.7779,23.188,23.3992,867017.62115308,0
+BRSL.US,D,20180116,000000,23.6359,23.6562,22.7344,23.0109,855202.18119394,0
+BRSL.US,D,20180117,000000,23.1967,23.4167,22.9788,23.1462,907475.30666139,0
+BRSL.US,D,20180118,000000,23.1199,23.2144,22.642,22.7169,1646872.6153647,0
+BRSL.US,D,20180119,000000,22.7919,23.2474,22.5573,23.0109,1173742.3742251,0
+BRSL.US,D,20180122,000000,23.0459,23.3,22.7919,23.264,599027.70402736,0
+BRSL.US,D,20180123,000000,23.3147,23.957,23.264,23.5842,1347392.6655786,0
+BRSL.US,D,20180124,000000,23.6359,24.2831,23.5501,23.8771,2588594.3085175,0
+BRSL.US,D,20180125,000000,23.9385,24.4086,23.6562,24.3347,1803406.3911837,0
+BRSL.US,D,20180126,000000,24.2402,24.5781,23.7273,24.3163,1566820.2101394,0
+BRSL.US,D,20180129,000000,24.2081,24.8477,23.8626,24.543,2083430.5717372,0
+BRSL.US,D,20180130,000000,24.359,24.4252,23.957,24.3668,1408041.6959227,0
+BRSL.US,D,20180131,000000,24.5186,24.6539,24.3931,24.4768,920954.01044924,0
+BRSL.US,D,20180201,000000,24.4175,25.1669,24.326,24.9557,1750494.2600946,0
+BRSL.US,D,20180202,000000,24.761,24.8477,24.1829,24.2831,1520539.5602203,0
+BRSL.US,D,20180205,000000,24.0485,24.4175,23.3477,23.3828,1043322.5596549,0
+BRSL.US,D,20180206,000000,22.9943,23.6279,22.6079,23.6182,2517885.5626635,0
+BRSL.US,D,20180207,000000,23.6182,23.8957,23.1286,23.1374,1083534.7108488,0
+BRSL.US,D,20180208,000000,23.1131,23.2903,22.3879,22.4064,1423433.3072145,0
+BRSL.US,D,20180209,000000,22.4912,22.566,21.1352,21.8252,3494653.9403451,0
+BRSL.US,D,20180212,000000,22.0016,22.3879,21.6462,21.8252,1425463.3315046,0
+BRSL.US,D,20180213,000000,21.8088,22.1193,21.6647,21.8585,1302046.8952667,0
+BRSL.US,D,20180214,000000,21.7318,22.7422,21.6821,22.4064,2337847.269774,0
+BRSL.US,D,20180215,000000,22.5485,22.9535,22.3061,22.9271,1163137.1410544,0
+BRSL.US,D,20180216,000000,22.7997,23.1724,22.7266,22.8932,1142747.5195546,0
+BRSL.US,D,20180220,000000,23.2299,23.3224,23.2299,23.2299,836090.57093743,0
+BRSL.US,D,20180221,000000,23.1131,23.1967,22.7169,22.7169,972780.24291764,0
+BRSL.US,D,20180222,000000,22.7598,22.9447,22.2964,22.3051,769684.32595706,0
+BRSL.US,D,20180223,000000,22.3976,22.7266,22.3392,22.7091,1051356.3602357,0
+BRSL.US,D,20180226,000000,22.7831,22.9865,22.4395,22.7919,730344.38661652,0
+BRSL.US,D,20180227,000000,22.8181,22.8932,22.3802,22.4814,1295202.7546695,0
+BRSL.US,D,20180228,000000,22.4395,22.7773,22.2448,22.3129,905763.75784198,0
+BRSL.US,D,20180301,000000,22.3732,22.6576,21.9684,22.1961,1420931.73376,0
+BRSL.US,D,20180302,000000,21.9849,22.7169,21.8506,22.6342,1598705.7687875,0
+BRSL.US,D,20180305,000000,22.4912,22.7598,22.1115,22.5826,1402968.6898782,0
+BRSL.US,D,20180306,000000,22.7169,23.3,22.6166,23.2299,1891339.523296,0
+BRSL.US,D,20180307,000000,23.1131,23.5755,22.9447,23.2825,2347339.8934783,0
+BRSL.US,D,20180308,000000,24.6705,25.2604,23.8694,25.1435,5202318.3863456,0
+BRSL.US,D,20180309,000000,25.2516,25.2516,24.4252,24.5956,2395948.4963534,0
+BRSL.US,D,20180312,000000,24.6121,25.4443,24.6121,25.0248,2525634.7900012,0
+BRSL.US,D,20180313,000000,25.0842,25.6545,25.0667,25.1932,1916257.6605196,0
+BRSL.US,D,20180314,000000,25.1845,25.9506,24.9401,25.8843,3158076.7349355,0
+BRSL.US,D,20180315,000000,25.8921,25.8921,25.4132,25.4209,1627454.8577203,0
+BRSL.US,D,20180316,000000,25.3859,25.6828,25.1932,25.2516,1632810.3823275,0
+BRSL.US,D,20180319,000000,25.2516,25.3538,24.7552,24.9557,1792097.4299569,0
+BRSL.US,D,20180320,000000,25.0492,25.1085,24.3163,24.5186,1737143.9738352,0
+BRSL.US,D,20180321,000000,24.4944,24.9265,24.3794,24.4165,1116985.9360039,0
+BRSL.US,D,20180322,000000,24.1633,24.3074,23.5521,23.5861,1469163.3027716,0
+BRSL.US,D,20180323,000000,23.6212,23.957,22.7131,22.7977,1765050.6437814,0
+BRSL.US,D,20180326,000000,23.0186,23.1364,22.3655,22.9331,1908817.6625905,0
+BRSL.US,D,20180327,000000,22.9331,23.0002,22.3655,22.5106,1714186.0017661,0
+BRSL.US,D,20180328,000000,22.6031,22.7305,22.2224,22.4502,2031425.5820691,0
+BRSL.US,D,20180329,000000,22.4677,22.7393,22.1036,22.6624,1891614.850477,0
+BRSL.US,D,20180402,000000,22.6468,22.75,21.9003,22.0939,1469925.5892206,0
+BRSL.US,D,20180403,000000,22.2818,22.3909,21.9246,22.0939,1582035.1189121,0
+BRSL.US,D,20180404,000000,21.9246,22.2672,21.6617,22.2137,1861135.7206007,0
+BRSL.US,D,20180405,000000,22.3227,22.788,22.3227,22.5865,1181800.8309716,0
+BRSL.US,D,20180406,000000,22.383,22.6109,21.8993,22.052,857995.51927314,0
+BRSL.US,D,20180409,000000,22.1193,22.1961,21.4447,21.4923,1694826.8025147,0
+BRSL.US,D,20180410,000000,21.7893,22.0346,21.619,21.7806,1051551.554879,0
+BRSL.US,D,20180411,000000,21.7036,21.9333,21.6433,21.8916,1239568.1719769,0
+BRSL.US,D,20180412,000000,22.019,22.7812,21.9742,22.5602,1880684.9777942,0
+BRSL.US,D,20180413,000000,22.7305,22.7558,22.1874,22.2896,1211654.3106491,0
+BRSL.US,D,20180416,000000,22.5942,22.8824,22.3489,22.7131,924632.91580474,0
+BRSL.US,D,20180417,000000,22.8902,23.2047,22.8054,23.0683,1225595.3175395,0
+BRSL.US,D,20180418,000000,23.0449,24.1506,23.0449,23.8655,2025348.8646221,0
+BRSL.US,D,20180419,000000,23.7399,23.8771,23.3574,23.7497,1162189.9333644,0
+BRSL.US,D,20180420,000000,23.8918,24.1372,23.5025,23.6962,1159739.7269212,0
+BRSL.US,D,20180423,000000,23.6962,23.8918,23.264,23.815,1542456.8366387,0
+BRSL.US,D,20180424,000000,23.9083,23.9852,22.8999,22.9845,1194911.7469578,0
+BRSL.US,D,20180425,000000,23.0596,23.1072,22.5777,22.7646,1147085.9773363,0
+BRSL.US,D,20180426,000000,22.7558,23.2474,22.7558,23.1715,1262071.0323252,0
+BRSL.US,D,20180427,000000,23.2825,23.7721,23.2825,23.6543,1565329.5394689,0
+BRSL.US,D,20180430,000000,23.7721,24.0621,23.6796,23.9677,959370.37092505,0
+BRSL.US,D,20180501,000000,23.9852,23.9881,23.4177,23.6893,1365862.1881928,0
+BRSL.US,D,20180502,000000,23.7643,23.9921,23.5716,23.6212,885148.1214921,0
+BRSL.US,D,20180503,000000,23.5356,23.594,23.1199,23.4508,814903.73342091,0
+BRSL.US,D,20180504,000000,23.4334,23.8791,23.2903,23.6962,803294.78884754,0
+BRSL.US,D,20180507,000000,23.7399,24.1205,23.7302,23.9521,763726.77997644,0
+BRSL.US,D,20180508,000000,23.8821,24.0787,23.372,23.7546,1043855.749233,0
+BRSL.US,D,20180509,000000,23.7546,24.0709,23.6212,23.7546,1605034.1845903,0
+BRSL.US,D,20180510,000000,23.7643,24.3036,23.704,24.2743,2054842.7752201,0
+BRSL.US,D,20180511,000000,24.3414,24.6131,24.0952,24.1372,1242437.533233,0
+BRSL.US,D,20180514,000000,24.1896,25.4249,24.0874,24.8914,2723590.9238025,0
+BRSL.US,D,20180515,000000,25.3323,25.8863,24.9596,25.5358,3103554.7617096,0
+BRSL.US,D,20180516,000000,26.2152,26.2484,25.7403,25.9349,2907702.6206947,0
+BRSL.US,D,20180517,000000,25.9446,26.2834,25.5543,25.7568,2910153.8544781,0
+BRSL.US,D,20180518,000000,25.7052,25.9603,25.6468,25.7821,1546535.3773428,0
+BRSL.US,D,20180521,000000,25.9516,25.9856,25.1552,25.274,3444933.7553435,0
+BRSL.US,D,20180522,000000,24.4768,24.5362,22.9593,24.1292,9289556.5528097,0
+BRSL.US,D,20180523,000000,24.0008,24.3337,23.2221,23.3574,11387943.143582,0
+BRSL.US,D,20180524,000000,23.3,23.5356,22.8902,23.1957,5811587.6451032,0
+BRSL.US,D,20180525,000000,23.0274,23.0274,22.1708,22.383,6023916.2686904,0
+BRSL.US,D,20180529,000000,22.1961,22.2896,21.5254,21.7377,6246417.6152126,0
+BRSL.US,D,20180530,000000,22.0006,22.6954,21.9197,22.2633,6359161.0138246,0
+BRSL.US,D,20180531,000000,22.3227,22.3655,21.102,21.3133,6722157.3005305,0
+BRSL.US,D,20180601,000000,21.4262,21.7591,21.0845,21.543,4825275.2767059,0
+BRSL.US,D,20180604,000000,21.5771,21.6988,20.775,21.1507,5807900.5210259,0
+BRSL.US,D,20180605,000000,21.1507,21.6901,20.9152,21.0047,3899368.4590188,0
+BRSL.US,D,20180606,000000,21.142,21.9694,21.0213,21.8593,4867590.3933459,0
+BRSL.US,D,20180607,000000,21.8846,21.9139,20.8344,21.0144,8257516.2435358,0
+BRSL.US,D,20180608,000000,20.9356,21.3055,20.6281,20.9025,2517252.7210832,0
+BRSL.US,D,20180611,000000,20.9541,21.5343,20.9454,21.3639,3734905.6713221,0
+BRSL.US,D,20180612,000000,21.5343,21.8759,21.3386,21.5517,4553431.806386,0
+BRSL.US,D,20180613,000000,21.5517,21.8593,21.399,21.5343,7847719.4727555,0
+BRSL.US,D,20180614,000000,21.7143,22.3812,21.5567,22.3208,6148063.1438303,0
+BRSL.US,D,20180615,000000,22.8161,22.8338,22.2185,22.457,4959094.5600898,0
+BRSL.US,D,20180618,000000,22.1494,22.4318,22.0043,22.0832,3791897.3704555,0
+BRSL.US,D,20180619,000000,21.8088,22.0735,21.1935,21.2793,3925260.5147783,0
+BRSL.US,D,20180620,000000,21.3639,21.6297,21.142,21.1858,3702308.165896,0
+BRSL.US,D,20180621,000000,21.2189,21.3055,20.9794,21.1595,3382471.4694974,0
+BRSL.US,D,20180622,000000,21.399,21.5606,21.0475,21.2958,3280221.3239715,0
+BRSL.US,D,20180625,000000,21.1858,21.2189,20.4324,20.5093,2581527.2350909,0
+BRSL.US,D,20180626,000000,20.5424,20.5424,20.1842,20.1929,2515679.8631945,0
+BRSL.US,D,20180627,000000,20.2708,20.7146,19.7413,19.748,3158691.0843917,0
+BRSL.US,D,20180628,000000,19.6722,19.8757,19.3217,19.7559,3322870.3261856,0
+BRSL.US,D,20180629,000000,19.9369,20.1423,19.8162,19.86,2054779.0801259,0
+BRSL.US,D,20180702,000000,19.4746,19.7062,19.1719,19.4337,3428856.9081198,0
+BRSL.US,D,20180703,000000,19.4658,19.8533,19.3549,19.5689,1019015.6898667,0
+BRSL.US,D,20180705,000000,19.6975,19.8533,19.3637,19.5018,1996355.268715,0
+BRSL.US,D,20180706,000000,19.4142,20.3302,19.3811,20.2854,2659414.0071162,0
+BRSL.US,D,20180709,000000,20.4071,20.6553,19.9837,20.0897,3339219.4185697,0
+BRSL.US,D,20180710,000000,20.1667,20.5959,20.0975,20.4567,2133119.9365319,0
+BRSL.US,D,20180711,000000,20.1511,20.5598,20.1161,20.3983,1926092.3885198,0
+BRSL.US,D,20180712,000000,20.5598,21.031,20.4411,21.0213,2579670.8312994,0
+BRSL.US,D,20180713,000000,20.9716,21.3455,20.7322,21.2695,2974281.4588334,0
+BRSL.US,D,20180716,000000,21.2695,21.3552,20.6134,20.8519,3087085.4705188,0
+BRSL.US,D,20180717,000000,21.8846,21.8846,20.8606,21.0475,5477303.4630819,0
+BRSL.US,D,20180718,000000,21.1157,21.5003,21.0816,21.2695,2561969.7591756,0
+BRSL.US,D,20180719,000000,21.142,21.62,21.0651,21.431,1753683.1241616,0
+BRSL.US,D,20180720,000000,21.3804,21.3804,21.1244,21.2257,1348428.224528,0
+BRSL.US,D,20180723,000000,21.2793,21.2958,20.995,21.0651,2088350.5040877,0
+BRSL.US,D,20180724,000000,21.2793,21.4923,21.0397,21.1595,2808828.3151572,0
+BRSL.US,D,20180725,000000,21.2189,21.3804,21.0885,21.3639,1876749.2373818,0
+BRSL.US,D,20180726,000000,21.2519,21.6033,21.1935,21.3893,2424834.2215366,0
+BRSL.US,D,20180727,000000,21.4574,21.7143,21.0651,21.287,3269627.3915432,0
+BRSL.US,D,20180730,000000,21.3211,21.4165,20.6641,20.7235,5878237.3697176,0
+BRSL.US,D,20180731,000000,22.2867,22.4832,21.5771,21.6033,7018204.9066158,0
+BRSL.US,D,20180801,000000,21.287,21.4846,19.7247,20.2105,8143548.2553724,0
+BRSL.US,D,20180802,000000,20.0897,20.3389,18.9713,19.5261,7699435.2389652,0
+BRSL.US,D,20180803,000000,19.4834,19.5261,18.9539,19.0317,4630581.975468,0
+BRSL.US,D,20180806,000000,18.8526,19.4064,18.5946,19.1679,3653837.2266114,0
+BRSL.US,D,20180807,000000,19.201,19.201,18.69,18.9626,3578208.5484068,0
+BRSL.US,D,20180808,000000,18.9713,19.0415,18.253,18.2948,3988590.9031168,0
+BRSL.US,D,20180809,000000,18.287,18.7514,18.176,18.4836,2982611.1333998,0
+BRSL.US,D,20180810,000000,18.0145,18.4788,17.9453,17.9716,3750542.8169284,0
+BRSL.US,D,20180813,000000,17.9201,18.2656,17.7117,17.7401,3496151.8023972,0
+BRSL.US,D,20180814,000000,17.7303,17.8598,17.2542,17.4179,5886840.3167846,0
+BRSL.US,D,20180815,000000,17.2728,17.3662,16.8834,16.9193,3681101.8089153,0
+BRSL.US,D,20180816,000000,16.9954,17.6533,16.969,17.4713,3036362.601455,0
+BRSL.US,D,20180817,000000,17.4791,17.5385,17.1774,17.4022,2379892.1959342,0
+BRSL.US,D,20180820,000000,17.4713,17.5132,17.2037,17.4363,2165542.7941191,0
+BRSL.US,D,20180821,000000,17.445,18.1167,17.445,17.9279,3199945.9859167,0
+BRSL.US,D,20180822,000000,17.8762,18.1867,17.812,18.1449,2546441.5116335,0
+BRSL.US,D,20180823,000000,18.0476,18.7221,18.0476,18.4272,3143110.4424979,0
+BRSL.US,D,20180824,000000,18.4544,18.9275,18.4466,18.6432,1895288.6191315,0
+BRSL.US,D,20180827,000000,18.7542,18.8429,18.1089,18.1352,2002649.7822903,0
+BRSL.US,D,20180828,000000,18.0836,18.2608,17.7157,18.1167,2330139.1360454,0
+BRSL.US,D,20180829,000000,18.2208,18.7737,18.0476,18.688,3319644.4778705,0
+BRSL.US,D,20180830,000000,18.6618,18.6618,18.1264,18.1946,1815035.8825616,0
+BRSL.US,D,20180831,000000,18.1264,18.2287,17.9152,18.1546,1993276.3300525,0
+BRSL.US,D,20180904,000000,18.1089,18.1089,17.3156,17.3506,2364286.897875,0
+BRSL.US,D,20180905,000000,17.3585,17.558,16.9447,17.4276,3496960.3191564,0
+BRSL.US,D,20180906,000000,17.5054,17.8412,16.2546,16.4103,7478937.2058871,0
+BRSL.US,D,20180907,000000,16.2973,16.6868,16.0561,16.4697,4251213.9948929,0
+BRSL.US,D,20180910,000000,16.349,16.4531,15.8137,15.9607,5690118.0185969,0
+BRSL.US,D,20180911,000000,15.9607,16.3227,15.8662,16.0988,4133953.3812996,0
+BRSL.US,D,20180912,000000,15.7533,16.8405,15.7456,16.7802,6807907.3346589,0
+BRSL.US,D,20180913,000000,16.9193,17.3418,16.9096,17.0741,3880556.8321088,0
+BRSL.US,D,20180914,000000,17.1608,17.6348,17.1171,17.4276,4026544.9604902,0
+BRSL.US,D,20180917,000000,17.5132,17.5132,17.0654,17.1433,4000043.6919756,0
+BRSL.US,D,20180918,000000,17.083,17.4022,16.8659,17.2542,3131101.8625759,0
+BRSL.US,D,20180919,000000,17.2037,17.5306,17.2037,17.4179,2045293.6478032,0
+BRSL.US,D,20180920,000000,17.5736,17.6193,16.824,16.8756,3682524.6751307,0
+BRSL.US,D,20180921,000000,16.9447,17.042,16.716,16.824,2703239.3138911,0
+BRSL.US,D,20180924,000000,16.7375,17.2211,16.642,16.9788,3644815.1247315,0
+BRSL.US,D,20180925,000000,16.9954,17.5483,16.8912,17.1774,3530828.644444,0
+BRSL.US,D,20180926,000000,17.2211,17.4538,17.0741,17.1861,2615235.2953031,0
+BRSL.US,D,20180927,000000,17.0401,17.2298,16.6994,17.0401,2450584.5043447,0
+BRSL.US,D,20180928,000000,16.9876,17.4538,16.9009,17.0401,2209359.8821721,0
+BRSL.US,D,20181001,000000,16.8659,17.2037,16.8659,16.9447,2082718.6249593,0
+BRSL.US,D,20181002,000000,16.7715,17.0401,16.0132,16.0561,5570421.5813235,0
+BRSL.US,D,20181003,000000,16.1514,16.7549,16.1252,16.349,3877946.3605901,0
+BRSL.US,D,20181004,000000,16.2731,16.3841,15.7709,15.9354,2617954.6648859,0
+BRSL.US,D,20181005,000000,15.763,15.8925,14.8042,15.1927,7386870.0566984,0
+BRSL.US,D,20181008,000000,15.0301,15.0807,14.262,14.5288,5732902.629721,0
+BRSL.US,D,20181009,000000,14.4947,15.3922,14.1617,15.253,7629539.1192312,0
+BRSL.US,D,20181010,000000,15.2977,15.5908,14.8558,14.9094,4961960.8393252,0
+BRSL.US,D,20181011,000000,14.7974,15.1673,14.374,14.7517,3668485.0435785,0
+BRSL.US,D,20181012,000000,15.0563,15.1313,14.338,14.6495,3678173.8892662,0
+BRSL.US,D,20181015,000000,14.5638,14.9268,14.3224,14.7702,4262652.4009885,0
+BRSL.US,D,20181016,000000,14.8997,15.6852,14.3642,15.4963,9273037.9492881,0
+BRSL.US,D,20181017,000000,15.5645,15.9177,15.1069,15.6492,3782654.3904265,0
+BRSL.US,D,20181018,000000,15.5548,15.5995,14.6835,14.7702,4228604.291161,0
+BRSL.US,D,20181019,000000,14.7887,15.177,14.1366,14.3224,5191496.3843867,0
+BRSL.US,D,20181022,000000,14.3302,14.5638,14.0285,14.0382,3211548.7664487,0
+BRSL.US,D,20181023,000000,13.7355,14.1842,12.9606,14.0635,8420723.6214742,0
+BRSL.US,D,20181024,000000,14.0976,15.0106,14.0547,14.1316,7080672.3291631,0
+BRSL.US,D,20181025,000000,14.3039,15.141,14.2445,15.1166,4351362.2023129,0
+BRSL.US,D,20181026,000000,14.7614,14.9171,14.1229,14.4431,3971880.1869725,0
+BRSL.US,D,20181029,000000,14.5902,14.667,13.2604,13.3996,6941551.9702041,0
+BRSL.US,D,20181030,000000,13.0619,13.9078,12.9509,13.8124,5243743.8263484,0
+BRSL.US,D,20181031,000000,15.177,16.6644,14.7887,16.0045,11496909.012177,0
+BRSL.US,D,20181101,000000,16.0464,16.4026,15.4,16.1165,4669554.127007,0
+BRSL.US,D,20181102,000000,16.1933,16.4951,15.4087,15.6072,3165088.3319897,0
+BRSL.US,D,20181105,000000,15.4604,15.7456,15.0807,15.1313,2934946.6561939,0
+BRSL.US,D,20181106,000000,15.141,15.3144,14.5902,14.9512,3647991.6607157,0
+BRSL.US,D,20181107,000000,15.0807,15.3144,14.5366,14.5814,3967272.5660512,0
+BRSL.US,D,20181108,000000,14.4431,15.2179,14.3263,14.9259,3816746.6758838,0
+BRSL.US,D,20181109,000000,14.6924,14.7273,13.3724,13.4152,7798604.3911482,0
+BRSL.US,D,20181112,000000,13.3724,13.493,12.8896,12.8974,4168143.2640785,0
+BRSL.US,D,20181113,000000,12.9773,13.6858,12.9773,13.2751,4261046.6682124,0
+BRSL.US,D,20181114,000000,13.4396,14.0966,13.3266,13.5719,4704378.9060467,0
+BRSL.US,D,20181115,000000,13.641,14.0363,13.1213,13.9739,5499015.2714549,0
+BRSL.US,D,20181116,000000,13.825,13.9302,13.2663,13.6498,4423544.1540536,0
+BRSL.US,D,20181119,000000,13.6674,13.9048,13.1942,13.5028,4471227.1233835,0
+BRSL.US,D,20181120,000000,13.1164,13.1845,12.364,12.9773,7006607.262785,0
+BRSL.US,D,20181121,000000,13.0998,14.192,13.0648,14.1219,3835328.1785828,0
+BRSL.US,D,20181123,000000,14.0363,14.0917,13.7287,13.7384,1600040.2837433,0
+BRSL.US,D,20181126,000000,13.9906,14.629,13.9906,14.5872,3482840.5550664,0
+BRSL.US,D,20181127,000000,14.3234,15.0047,14.3234,14.7877,2784254.3369097,0
+BRSL.US,D,20181128,000000,14.7089,15.1459,14.4111,15.1274,3783988.9053825,0
+BRSL.US,D,20181129,000000,15.1274,15.1274,14.5415,14.9717,2451125.9126447,0
+BRSL.US,D,20181130,000000,14.996,15.1196,14.8131,15.0495,2314789.6457028,0
+BRSL.US,D,20181203,000000,15.5732,15.6783,15.2062,15.215,3846761.4479772,0
+BRSL.US,D,20181204,000000,15.0845,15.4428,14.4996,14.5687,3541710.2321361,0
+BRSL.US,D,20181206,000000,14.1404,14.85,13.8951,14.8042,2482892.2998263,0
+BRSL.US,D,20181207,000000,14.9629,15.3299,14.5326,14.7604,2144486.4288115,0
+BRSL.US,D,20181210,000000,14.6213,14.9104,14.192,14.5872,3879681.5382348,0
+BRSL.US,D,20181211,000000,14.8131,15.1362,14.1754,14.2008,2068960.4846295,0
+BRSL.US,D,20181212,000000,14.4022,14.9268,14.3058,14.3857,2139874.6985292,0
+BRSL.US,D,20181213,000000,14.5326,14.5872,14.0528,14.1043,1949579.4408061,0
+BRSL.US,D,20181214,000000,13.9048,14.0966,13.4396,13.607,2393499.3172505,0
+BRSL.US,D,20181217,000000,13.5534,14.0265,13.3266,13.641,2704661.1527663,0
+BRSL.US,D,20181218,000000,13.7199,14.3672,13.5983,14.0177,3466785.2819874,0
+BRSL.US,D,20181219,000000,14.0781,14.6476,13.5272,13.5719,3718836.0154798,0
+BRSL.US,D,20181220,000000,13.0297,13.3442,12.2034,12.6881,11214062.728018,0
+BRSL.US,D,20181221,000000,12.6881,12.8292,11.8053,11.9784,5166164.2290513,0
+BRSL.US,D,20181224,000000,11.8403,12.3825,11.6572,11.9279,2258614.6820506,0
+BRSL.US,D,20181226,000000,12.0067,12.9723,11.8568,12.8896,2818571.6098769,0
+BRSL.US,D,20181227,000000,12.6345,12.6881,12.0067,12.5489,2930560.9407617,0
+BRSL.US,D,20181228,000000,12.5927,12.8029,12.3727,12.6531,2989198.43894,0
+BRSL.US,D,20181231,000000,12.7484,13.0813,12.4613,12.7932,2253532.4299439,0
+BRSL.US,D,20190102,000000,12.6618,13.2828,12.3299,13.1261,3496219.6068522,0
+BRSL.US,D,20190103,000000,12.9596,13.2391,12.7154,12.7835,2054465.7413564,0
+BRSL.US,D,20190104,000000,13.02,13.4853,12.985,13.1942,4291100.4792346,0
+BRSL.US,D,20190107,000000,13.2488,13.5106,12.9422,13.3082,2604959.8383453,0
+BRSL.US,D,20190108,000000,13.493,13.8601,13.2439,13.7811,4980636.8573251,0
+BRSL.US,D,20190109,000000,14.2894,14.4111,13.9642,14.2894,4720049.9538804,0
+BRSL.US,D,20190110,000000,14.1404,14.5239,14.0265,14.0615,2873222.0006314,0
+BRSL.US,D,20190111,000000,14.0363,14.0742,13.6157,13.7811,2911273.6553263,0
+BRSL.US,D,20190114,000000,13.6936,13.9126,13.3977,13.5788,2025644.7386077,0
+BRSL.US,D,20190115,000000,13.607,13.607,13.0813,13.1077,4303732.6546748,0
+BRSL.US,D,20190116,000000,13.1164,13.5632,13.0386,13.2215,3499479.3573947,0
+BRSL.US,D,20190117,000000,13.169,13.2215,12.584,12.9519,6746282.3310984,0
+BRSL.US,D,20190118,000000,13.0297,13.4493,12.3123,13.3442,12218142.945654,0
+BRSL.US,D,20190122,000000,13.2751,13.3977,12.7484,13.0297,5444850.8126281,0
+BRSL.US,D,20190123,000000,13.0551,13.2488,12.8459,13.2391,4362186.2589523,0
+BRSL.US,D,20190124,000000,13.2137,13.9906,13.1865,13.7901,5040457.8514458,0
+BRSL.US,D,20190125,000000,13.9642,14.2533,13.8679,14.0528,3473512.3057986,0
+BRSL.US,D,20190128,000000,13.9048,14.2494,13.7384,14.009,3288472.9206807,0
+BRSL.US,D,20190129,000000,13.9906,14.2533,13.6254,13.6858,5505158.7660166,0
+BRSL.US,D,20190130,000000,13.8162,13.9739,13.493,13.9642,2343633.2499367,0
+BRSL.US,D,20190131,000000,14.009,14.4071,13.9906,14.3058,2275973.6498784,0
+BRSL.US,D,20190201,000000,14.3857,14.629,14.227,14.6027,3577738.0265825,0
+BRSL.US,D,20190204,000000,14.4802,14.6817,14.3497,14.4111,3840260.4390162,0
+BRSL.US,D,20190205,000000,14.4471,14.4849,14.158,14.2358,1912111.3153606,0
+BRSL.US,D,20190206,000000,14.2095,14.5366,14.2095,14.4899,1475400.2852941,0
+BRSL.US,D,20190207,000000,14.4548,14.4675,13.9642,14.0869,1791835.4581987,0
+BRSL.US,D,20190208,000000,13.9642,14.0966,13.5983,13.7901,2362277.4203895,0
+BRSL.US,D,20190211,000000,13.8348,14.2455,13.7199,14.2095,2194867.1935794,0
+BRSL.US,D,20190212,000000,14.3321,14.5658,14.2455,14.4285,1776687.3265408,0
+BRSL.US,D,20190213,000000,14.5083,14.8909,14.3156,14.7254,2334607.0386958,0
+BRSL.US,D,20190214,000000,14.4713,14.5979,14.0781,14.4022,2412523.6035876,0
+BRSL.US,D,20190215,000000,14.4899,14.6476,14.3497,14.5599,2748276.8821346,0
+BRSL.US,D,20190219,000000,14.5939,15.0934,14.3925,14.9007,3815981.3074142,0
+BRSL.US,D,20190220,000000,14.9007,15.0495,14.6904,14.7693,1932118.7662956,0
+BRSL.US,D,20190221,000000,14.7877,15.2423,14.6476,14.8305,2768998.334528,0
+BRSL.US,D,20190222,000000,14.9872,15.2238,14.8131,15.182,2389888.2163501,0
+BRSL.US,D,20190225,000000,15.3912,15.5469,15.251,15.285,2382352.6757797,0
+BRSL.US,D,20190226,000000,15.2062,15.6092,15.1546,15.5129,2341214.8910406,0
+BRSL.US,D,20190227,000000,15.5207,15.6015,15.2724,15.3737,2189071.9673548,0
+BRSL.US,D,20190228,000000,15.3737,15.3737,15.0758,15.0845,1563282.0503951,0
+BRSL.US,D,20190301,000000,15.1985,15.5304,15.1985,15.3367,2325461.6559885,0
+BRSL.US,D,20190304,000000,15.3912,15.5207,14.9007,15.0758,2510850.3367838,0
+BRSL.US,D,20190305,000000,15.1722,15.1985,14.9454,15.0047,1789134.5807402,0
+BRSL.US,D,20190306,000000,15.0233,15.251,14.9007,14.9268,2609442.1237589,0
+BRSL.US,D,20190307,000000,13.7734,13.7998,12.4341,12.5489,20488458.821088,0
+BRSL.US,D,20190308,000000,12.5742,12.6102,11.8919,12.1011,10379053.94634,0
+BRSL.US,D,20190311,000000,11.9883,12.2909,11.9532,12.0846,5874940.6349267,0
+BRSL.US,D,20190312,000000,12.0505,12.2511,11.6826,11.7517,7230396.8939528,0
+BRSL.US,D,20190313,000000,11.8053,11.9191,11.5435,11.5959,7156641.0569832,0
+BRSL.US,D,20190314,000000,11.6291,11.7702,11.4821,11.6048,4997699.9511675,0
+BRSL.US,D,20190315,000000,11.6291,11.9883,11.6291,11.7517,4791189.1552901,0
+BRSL.US,D,20190318,000000,11.7789,11.7965,11.3857,11.6125,4211071.7028345,0
+BRSL.US,D,20190319,000000,11.6749,11.8754,11.6213,11.7001,4158792.4133256,0
+BRSL.US,D,20190320,000000,11.8072,11.8782,11.5415,11.6203,3052117.8911875,0
+BRSL.US,D,20190321,000000,11.5755,11.886,11.5415,11.8782,2378173.4557332,0
+BRSL.US,D,20190322,000000,11.851,11.8685,11.4042,11.4334,3864512.8597723,0
+BRSL.US,D,20190325,000000,11.3721,11.5435,11.3088,11.4158,2028870.5869227,0
+BRSL.US,D,20190326,000000,11.4967,11.7176,11.4158,11.5492,2847652.5297033,0
+BRSL.US,D,20190327,000000,11.5852,11.5852,11.2738,11.3994,3297292.6365357,0
+BRSL.US,D,20190328,000000,11.4246,11.523,11.229,11.3447,2735179.3215713,0
+BRSL.US,D,20190329,000000,11.3994,11.7001,11.3808,11.5318,3168745.6632005,0
+BRSL.US,D,20190401,000000,11.7361,11.9747,11.7176,11.9415,4211597.701031,0
+BRSL.US,D,20190402,000000,11.9747,12.0466,11.7849,11.9318,3123561.1853045,0
+BRSL.US,D,20190403,000000,12.0378,12.2871,12.0378,12.2228,3725571.2580129,0
+BRSL.US,D,20190404,000000,12.2228,12.4019,12.0982,12.1615,3612422.0600109,0
+BRSL.US,D,20190405,000000,12.2501,12.4272,12.1809,12.2326,2503821.2749458,0
+BRSL.US,D,20190408,000000,12.2871,12.3222,12.0729,12.2773,3171082.8622186,0
+BRSL.US,D,20190409,000000,12.2501,12.2949,12.0466,12.1615,3115623.954705,0
+BRSL.US,D,20190410,000000,12.1878,12.437,12.1255,12.3747,4752111.1877075,0
+BRSL.US,D,20190411,000000,12.3747,12.4184,12.2326,12.3309,2207619.5678263,0
+BRSL.US,D,20190412,000000,12.4545,12.6678,12.4184,12.6307,2251806.4983612,0
+BRSL.US,D,20190415,000000,12.6862,12.7397,12.4107,12.5693,1388013.698183,0
+BRSL.US,D,20190416,000000,12.579,12.7563,12.5693,12.7397,3140627.3611675,0
+BRSL.US,D,20190417,000000,12.8019,12.872,12.4993,12.5343,918535.65155316,0
+BRSL.US,D,20190418,000000,12.5888,12.6248,12.4272,12.4993,1053354.5369787,0
+BRSL.US,D,20190422,000000,12.4272,12.473,12.2773,12.3844,736777.59112258,0
+BRSL.US,D,20190423,000000,12.5528,12.6491,12.2374,12.5528,3092100.9455105,0
+BRSL.US,D,20190424,000000,12.4993,12.6678,12.3396,12.5888,1834792.6624812,0
+BRSL.US,D,20190425,000000,12.6491,12.7076,12.3222,12.3396,1401550.9603639,0
+BRSL.US,D,20190426,000000,12.2949,12.7397,12.2949,12.7037,2785928.901481,0
+BRSL.US,D,20190429,000000,12.7922,13.2001,12.7922,13.1115,5647940.5655473,0
+BRSL.US,D,20190430,000000,13.13,13.1913,12.6939,12.987,2306838.0323402,0
+BRSL.US,D,20190501,000000,13.0853,13.0853,12.6578,12.7465,1814748.2272979,0
+BRSL.US,D,20190502,000000,12.7212,12.7738,12.4993,12.7124,2312128.834513,0
+BRSL.US,D,20190503,000000,12.7738,13.0054,12.7738,12.987,1740007.1710499,0
+BRSL.US,D,20190506,000000,12.5343,12.9072,12.473,12.8459,3170612.3403943,0
+BRSL.US,D,20190507,000000,12.6578,12.6862,12.0778,12.2072,2881407.847566,0
+BRSL.US,D,20190508,000000,12.2598,12.6064,12.2151,12.3563,2683323.2962362,0
+BRSL.US,D,20190509,000000,12.1615,12.3396,11.8782,12.3222,1900817.7642371,0
+BRSL.US,D,20190510,000000,12.2326,12.4184,11.9523,12.3922,2636635.819587,0
+BRSL.US,D,20190513,000000,12.0729,12.2501,11.9415,12.108,2245108.2400765,0
+BRSL.US,D,20190514,000000,12.1528,12.437,12.1177,12.2501,2115477.4228011,0
+BRSL.US,D,20190515,000000,12.1878,12.4467,12.0378,12.4107,3345476.9478968,0
+BRSL.US,D,20190516,000000,12.437,12.5381,12.365,12.4904,2076632.6614502,0
+BRSL.US,D,20190517,000000,12.3309,12.62,12.2871,12.4993,3016020.2376056,0
+BRSL.US,D,20190520,000000,12.5168,12.9169,12.0982,12.2773,3309245.7400854,0
+BRSL.US,D,20190521,000000,12.3396,12.6453,12.2501,12.3747,4943899.1707814,0
+BRSL.US,D,20190522,000000,12.2695,12.365,11.9046,11.9221,3416124.0533372,0
+BRSL.US,D,20190523,000000,11.7799,11.851,11.4422,11.523,3824018.1900157,0
+BRSL.US,D,20190524,000000,11.6378,11.7001,11.4655,11.5755,2933547.4188037,0
+BRSL.US,D,20190528,000000,11.6281,11.8199,11.2738,11.2738,3776706.0905081,0
+BRSL.US,D,20190529,000000,11.2027,11.557,11.0869,11.451,3825881.7851889,0
+BRSL.US,D,20190530,000000,11.4158,11.7527,11.4071,11.6281,3305952.0873153,0
+BRSL.US,D,20190531,000000,11.4305,11.8053,11.3323,11.7196,2228179.7278039,0
+BRSL.US,D,20190603,000000,11.8013,12.3289,11.7381,12.0261,3433184.065159,0
+BRSL.US,D,20190604,000000,12.2695,12.3329,11.9532,12.0807,3616828.3222477,0
+BRSL.US,D,20190605,000000,12.1878,12.2228,11.2232,11.2699,5450352.2195477,0
+BRSL.US,D,20190606,000000,11.2942,11.4947,11.0966,11.3681,3316562.4571873,0
+BRSL.US,D,20190607,000000,11.4664,11.7196,11.4393,11.6281,3513739.8670959,0
+BRSL.US,D,20190610,000000,11.6749,12.072,11.6749,11.9269,5048785.4713318,0
+BRSL.US,D,20190611,000000,12.1158,12.2511,12.0447,12.144,3084434.9327313,0
+BRSL.US,D,20190612,000000,12.0261,12.1528,11.7293,11.9532,2436702.0558474,0
+BRSL.US,D,20190613,000000,11.9891,12.1605,11.7381,11.9891,2040469.2580939,0
+BRSL.US,D,20190614,000000,11.9094,11.9454,11.6962,11.9269,2808206.7743193,0
+BRSL.US,D,20190617,000000,11.846,11.962,11.7021,11.7926,3509970.5558003,0
+BRSL.US,D,20190618,000000,11.8997,12.2783,11.8899,12.2783,2888009.5358694,0
+BRSL.US,D,20190619,000000,12.3503,12.4049,11.9844,12.0438,2024685.2028349,0
+BRSL.US,D,20190620,000000,12.1342,12.2413,11.8997,11.9366,949568.51781225,0
+BRSL.US,D,20190621,000000,11.8821,12.2151,11.5122,11.8627,4391802.4230373,0
+BRSL.US,D,20190624,000000,11.7829,11.8821,11.2417,11.2942,2088125.5165778,0
+BRSL.US,D,20190625,000000,11.2046,11.3224,11.0168,11.0878,4578983.8125301,0
+BRSL.US,D,20190626,000000,11.1686,11.4664,10.9175,11.2417,2272836.152823,0
+BRSL.US,D,20190627,000000,11.304,11.4217,11.1248,11.3954,1218192.3038585,0
+BRSL.US,D,20190628,000000,11.4042,11.7732,11.3799,11.6913,2459460.7239123,0
+BRSL.US,D,20190701,000000,11.8997,12.1206,11.7011,11.7458,1589525.4565124,0
+BRSL.US,D,20190702,000000,11.7458,11.9094,11.4753,11.7381,2486772.5638666,0
+BRSL.US,D,20190703,000000,11.7547,11.999,11.7458,11.9717,1345892.748846,0
+BRSL.US,D,20190705,000000,11.962,12.0807,11.8851,12.0174,1490855.5916802,0
+BRSL.US,D,20190708,000000,11.8899,12.1878,11.8899,12.0885,1432447.1903727,0
+BRSL.US,D,20190709,000000,11.999,12.1605,11.9454,12.0885,1561229.4246201,0
+BRSL.US,D,20190710,000000,12.1605,12.2413,12.0174,12.0622,1569902.2308226,0
+BRSL.US,D,20190711,000000,12.0261,12.288,12.0261,12.072,2237002.5256797,0
+BRSL.US,D,20190712,000000,12.0807,12.2151,11.958,12.1878,1078077.4795591,0
+BRSL.US,D,20190715,000000,12.2608,12.324,12.1518,12.2511,2180851.1908525,0
+BRSL.US,D,20190716,000000,12.2608,12.4807,12.1528,12.4496,1269433.9797373,0
+BRSL.US,D,20190717,000000,12.468,12.5489,12.2511,12.2959,1088927.2197041,0
+BRSL.US,D,20190718,000000,12.1878,12.288,11.9454,11.9717,1329348.4618187,0
+BRSL.US,D,20190719,000000,12.0077,12.0388,11.6661,11.7458,1719931.9156599,0
+BRSL.US,D,20190722,000000,11.7732,11.8247,11.5298,11.6465,2087860.4627991,0
+BRSL.US,D,20190723,000000,11.6913,11.9532,11.6913,11.8997,1700359.0296411,0
+BRSL.US,D,20190724,000000,11.8627,12.1061,11.8413,12.0885,1397160.1082305,0
+BRSL.US,D,20190725,000000,12.0622,12.2276,11.8997,12.0261,1281173.3965196,0
+BRSL.US,D,20190726,000000,12.1245,12.6705,12.1245,12.468,5888755.2789691,0
+BRSL.US,D,20190729,000000,12.4779,12.5586,12.3329,12.4944,2388252.6907075,0
+BRSL.US,D,20190730,000000,12.3951,12.5489,12.1878,12.5489,1587778.9781253,0
+BRSL.US,D,20190731,000000,12.4944,12.5256,11.9181,12.035,3789972.1348687,0
+BRSL.US,D,20190801,000000,13.2069,13.2069,12.0622,12.7299,7677555.9741352,0
+BRSL.US,D,20190802,000000,12.4944,12.7738,12.2276,12.7387,3107311.7449224,0
+BRSL.US,D,20190805,000000,12.3143,12.585,11.999,12.3503,3118359.7617314,0
+BRSL.US,D,20190806,000000,12.4944,12.6219,12.0962,12.4224,2371983.7308611,0
+BRSL.US,D,20190807,000000,12.2511,12.3329,11.846,11.8724,2709039.6768168,0
+BRSL.US,D,20190808,000000,11.9094,12.0438,11.7458,11.8997,5462661.8101563,0
+BRSL.US,D,20190809,000000,11.8266,11.9181,11.5435,11.8997,2191851.9500111,0
+BRSL.US,D,20190812,000000,11.8363,11.9532,11.7196,11.8899,2336798.3554016,0
+BRSL.US,D,20190813,000000,11.846,12.0962,11.7196,11.7732,2526223.4559518,0
+BRSL.US,D,20190814,000000,11.6545,11.7186,10.7754,10.7754,7217581.8519521,0
+BRSL.US,D,20190815,000000,10.8027,11.0694,10.3646,10.4085,4873018.8591092,0
+BRSL.US,D,20190816,000000,10.4464,10.8124,10.4182,10.6926,1622319.1839219,0
+BRSL.US,D,20190819,000000,10.8211,11.2096,10.7307,11.1336,4094180.9317231,0
+BRSL.US,D,20190820,000000,11.0596,11.2845,10.9224,11.2611,1336070.3489287,0
+BRSL.US,D,20190821,000000,11.3517,11.4246,11.2709,11.4158,1191530.7702683,0
+BRSL.US,D,20190822,000000,11.4432,11.5619,11.3243,11.4801,926189.33624976,0
+BRSL.US,D,20190823,000000,11.3243,11.4529,10.9721,10.9768,1145275.8038549,0
+BRSL.US,D,20190826,000000,11.1141,11.1462,10.8444,11.1141,1330976.7960796,0
+BRSL.US,D,20190827,000000,11.1783,11.2046,10.6742,10.7024,1050993.7091353,0
+BRSL.US,D,20190828,000000,10.6294,10.9768,10.5272,10.8484,1921038.9019396,0
+BRSL.US,D,20190829,000000,11.0041,11.2096,10.8757,10.9768,2245614.7188087,0
+BRSL.US,D,20190830,000000,11.0412,11.192,10.8757,10.9671,1104854.0752546,0
+BRSL.US,D,20190903,000000,10.8484,10.8484,10.4269,10.4639,2181300.138532,0
+BRSL.US,D,20190904,000000,10.6206,11.1462,10.6109,11.0859,3697062.5666933,0
+BRSL.US,D,20190905,000000,11.2143,11.8919,11.1783,11.855,2489213.5242476,0
+BRSL.US,D,20190906,000000,11.9016,12.0116,11.6739,11.8276,3581270.0222854,0
+BRSL.US,D,20190909,000000,11.8744,12.579,11.8744,12.5061,2983670.3211746,0
+BRSL.US,D,20190910,000000,12.47,12.7991,12.2773,12.7164,2258273.6050948,0
+BRSL.US,D,20190911,000000,12.6803,12.9081,12.4787,12.6705,2145863.0647166,0
+BRSL.US,D,20190912,000000,12.6521,12.8449,12.3416,12.6424,1876768.7568461,0
+BRSL.US,D,20190913,000000,12.6978,13.6236,12.6803,13.5399,7124826.3848108,0
+BRSL.US,D,20190916,000000,13.3198,13.3676,12.7358,12.9363,6142145.6641185,0
+BRSL.US,D,20190917,000000,12.7991,13.3101,12.5061,13.2663,4153845.7701291,0
+BRSL.US,D,20190918,000000,13.2108,13.4386,13.0366,13.2935,3866631.2353219,0
+BRSL.US,D,20190919,000000,13.2935,13.4298,13.0366,13.1096,1440854.9427964,0
+BRSL.US,D,20190920,000000,13.129,13.2838,13.0093,13.129,1663084.0441583,0
+BRSL.US,D,20190923,000000,12.982,13.3578,12.9636,13.2935,1844178.4428018,0
+BRSL.US,D,20190924,000000,13.3676,13.4766,13.0366,13.1096,1721452.3791969,0
+BRSL.US,D,20190925,000000,13.0454,13.1008,12.8459,12.9549,1242336.8538907,0
+BRSL.US,D,20190926,000000,12.7795,13.0726,12.6978,12.982,3011195.8478962,0
+BRSL.US,D,20190927,000000,13.092,13.3676,12.8808,12.9179,3225103.4934134,0
+BRSL.US,D,20190930,000000,12.9266,13.1008,12.7358,13.0093,1811137.1263975,0
+BRSL.US,D,20191001,000000,13.0454,13.4766,12.6424,12.7261,3084478.0810209,0
+BRSL.US,D,20191002,000000,12.6327,12.9636,12.5334,12.8905,1412491.1064491,0
+BRSL.US,D,20191003,000000,12.8351,12.9908,12.6608,12.8633,1394377.0435536,0
+BRSL.US,D,20191004,000000,12.8633,12.9266,12.6521,12.7261,981646.18908296,0
+BRSL.US,D,20191007,000000,12.6521,12.9081,12.5975,12.8079,1927185.4785221,0
+BRSL.US,D,20191008,000000,12.6803,12.7524,12.3133,12.4224,2630119.4005225,0
+BRSL.US,D,20191009,000000,12.5236,12.5655,12.2685,12.4419,1241512.927028,0
+BRSL.US,D,20191010,000000,12.4321,12.6705,12.3416,12.4224,3913132.76339,0
+BRSL.US,D,20191011,000000,12.6521,13.1564,12.6424,12.946,1638241.9301115,0
+BRSL.US,D,20191014,000000,12.8536,13.0006,12.6978,12.8351,1633531.5751674,0
+BRSL.US,D,20191015,000000,12.7893,12.8536,11.9016,12.8449,4223070.0093543,0
+BRSL.US,D,20191016,000000,12.8273,13.1651,12.8273,13.1465,2038591.2801575,0
+BRSL.US,D,20191017,000000,13.2478,13.5399,12.1673,12.2685,5985150.6125371,0
+BRSL.US,D,20191018,000000,12.2773,12.5148,11.9064,12.0204,3953510.3163604,0
+BRSL.US,D,20191021,000000,12.1118,12.6852,12.0583,12.6074,3349008.9435998,0
+BRSL.US,D,20191022,000000,12.6161,13.1465,12.5518,12.9179,3843800.653441,0
+BRSL.US,D,20191023,000000,12.8983,12.9549,12.3581,12.3873,1990142.942358,0
+BRSL.US,D,20191024,000000,12.4049,12.47,11.956,12.1849,1720503.1168265,0
+BRSL.US,D,20191025,000000,12.0759,12.2773,12.067,12.1849,1825721.2482703,0
+BRSL.US,D,20191028,000000,12.2588,12.5168,12.2588,12.3036,1135507.8529697,0
+BRSL.US,D,20191029,000000,12.2773,12.47,12.1946,12.3319,1126732.3127443,0
+BRSL.US,D,20191030,000000,12.323,12.3678,11.9737,12.3416,1307235.990757,0
+BRSL.US,D,20191031,000000,12.2131,12.2685,11.9016,12.1206,1049253.3947895,0
+BRSL.US,D,20191101,000000,12.2393,12.47,12.1849,12.4603,1507828.2795825,0
+BRSL.US,D,20191104,000000,12.6161,13.0278,12.5975,12.9266,2135795.1304848,0
+BRSL.US,D,20191105,000000,12.946,13.1835,12.7893,13.0823,2970959.0405369,0
+BRSL.US,D,20191106,000000,13.092,13.092,12.1771,12.1946,2870405.0337269,0
+BRSL.US,D,20191107,000000,12.3503,12.5693,12.1575,12.3319,1815930.6959,0
+BRSL.US,D,20191108,000000,12.323,12.5236,12.1401,12.4049,1558577.8594923,0
+BRSL.US,D,20191111,000000,12.2949,12.5334,12.0759,12.3503,1859462.1833697,0
+BRSL.US,D,20191112,000000,12.3416,12.3678,11.925,12.0116,3442720.8644931,0
+BRSL.US,D,20191113,000000,11.9201,12.0846,11.7926,11.811,2783812.5806118,0
+BRSL.US,D,20191114,000000,12.5693,14.8763,12.5693,14.5852,14870417.965527,0
+BRSL.US,D,20191115,000000,14.4645,14.5375,13.8601,14.2727,3669348.0093699,0
+BRSL.US,D,20191118,000000,14.2922,14.5016,13.9886,14.0255,2139362.0557555,0
+BRSL.US,D,20191119,000000,14.0889,14.3195,13.9799,14.2922,1599434.1530089,0
+BRSL.US,D,20191120,000000,14.2358,14.3692,14.0353,14.0986,1323690.8991845,0
+BRSL.US,D,20191121,000000,14.1822,14.4101,14.0168,14.0168,1542631.4844774,0
+BRSL.US,D,20191122,000000,14.1083,14.227,13.8883,13.8981,1706154.2558657,0
+BRSL.US,D,20191125,000000,14.0801,14.1988,13.8786,14.0255,1918771.562057,0
+BRSL.US,D,20191126,000000,13.9886,13.9886,13.4298,13.5399,2645139.1146519,0
+BRSL.US,D,20191127,000000,13.6147,13.8095,13.4425,13.6791,1875657.1747196,0
+BRSL.US,D,20191129,000000,13.5866,13.8279,13.5681,13.7821,528352.86040076,0
+BRSL.US,D,20191202,000000,13.7627,13.8279,13.4376,13.4376,1213317.5744779,0
+BRSL.US,D,20191203,000000,12.9743,13.3082,12.8263,13.1232,2466295.6184474,0
+BRSL.US,D,20191204,000000,13.1788,13.2711,12.9927,13.1037,1556003.3448815,0
+BRSL.US,D,20191205,000000,13.1037,13.1962,12.8905,13.0394,1559251.7946816,0
+BRSL.US,D,20191206,000000,13.169,13.3646,13.0531,13.2711,1033601.8664201,0
+BRSL.US,D,20191209,000000,13.2157,13.3082,13.02,13.02,1053700.7506353,0
+BRSL.US,D,20191210,000000,13.0394,13.3646,12.909,13.2342,1794827.0729419,0
+BRSL.US,D,20191211,000000,13.3082,13.4853,13.1232,13.3646,1909796.7178275,0
+BRSL.US,D,20191212,000000,13.3646,13.6838,13.3452,13.6614,1708303.4516222,0
+BRSL.US,D,20191213,000000,13.5583,13.9535,13.5583,13.5866,1204324.2381243,0
+BRSL.US,D,20191216,000000,13.7073,13.754,13.4376,13.4473,974530.83066569,0
+BRSL.US,D,20191217,000000,13.4094,13.4659,13.2527,13.4016,754830.01360429,0
+BRSL.US,D,20191218,000000,13.4473,14.0236,13.3899,13.9759,3262106.2337359,0
+BRSL.US,D,20191219,000000,13.9759,14.2601,13.9214,13.9389,1885752.8471376,0
+BRSL.US,D,20191220,000000,13.9943,14.0518,13.7724,13.8182,1110841.4141019,0
+BRSL.US,D,20191223,000000,13.8465,13.9389,13.7306,13.8182,748487.21503827,0
+BRSL.US,D,20191224,000000,13.754,13.8182,13.5778,13.7909,384458.45140347,0
+BRSL.US,D,20191226,000000,13.8279,13.8864,13.6614,13.8377,710235.22899889,0
+BRSL.US,D,20191227,000000,13.9214,14.0187,13.8279,13.8834,1001788.2215879,0
+BRSL.US,D,20191230,000000,13.9486,13.9943,13.6245,13.7627,939774.88342128,0
+BRSL.US,D,20191231,000000,13.7267,13.9389,13.6693,13.8931,1036599.6452046,0
+BRSL.US,D,20200102,000000,14.042,14.115,13.7627,13.9943,1935409.337045,0
+BRSL.US,D,20200103,000000,13.7909,13.9943,13.6888,13.9486,704393.77246401,0
+BRSL.US,D,20200106,000000,13.5486,13.7909,13.058,13.4853,2052637.0757511,0
+BRSL.US,D,20200107,000000,13.4853,13.6791,13.2808,13.2985,1852621.1247933,0
+BRSL.US,D,20200108,000000,13.3169,14.0606,13.3169,13.9759,2157829.5236892,0
+BRSL.US,D,20200109,000000,14.1063,14.1501,13.6741,13.7442,1044825.5584079,0
+BRSL.US,D,20200110,000000,13.717,13.8746,13.5486,13.6791,854091.62640775,0
+BRSL.US,D,20200113,000000,13.6693,13.7998,13.499,13.7821,1962442.7677976,0
+BRSL.US,D,20200114,000000,13.6517,14.2319,13.6333,14.0518,2271282.8143986,0
+BRSL.US,D,20200115,000000,14.042,14.4363,14.042,14.1627,1388277.7246216,0
+BRSL.US,D,20200116,000000,14.2737,14.3565,13.8834,13.9029,1959776.8199066,0
+BRSL.US,D,20200117,000000,13.9116,14.047,13.6294,13.9486,1405220.6196573,0
+BRSL.US,D,20200121,000000,13.7442,13.7871,13.1788,13.2342,2909923.7302671,0
+BRSL.US,D,20200122,000000,13.2896,13.3977,13.095,13.1788,2148135.5413004,0
+BRSL.US,D,20200123,000000,13.0297,13.3831,12.9927,13.2711,1601853.5392452,0
+BRSL.US,D,20200124,000000,13.2711,13.3169,12.8536,13.095,2187858.6785458,0
+BRSL.US,D,20200127,000000,12.6297,12.8449,12.4496,12.547,1288195.2669761,0
+BRSL.US,D,20200128,000000,12.6578,12.8263,12.474,12.7056,1089643.2758428,0
+BRSL.US,D,20200129,000000,12.7698,12.9422,12.6578,12.7339,722012.65736962,0
+BRSL.US,D,20200130,000000,12.5947,12.7698,12.4914,12.7154,1023889.3919071,0
+BRSL.US,D,20200131,000000,12.6219,12.6491,12.3893,12.5187,1227528.7718481,0
+BRSL.US,D,20200203,000000,12.5373,12.7981,12.4817,12.7504,1460866.5030924,0
+BRSL.US,D,20200204,000000,12.8449,13.4571,12.7601,13.1134,1803205.0324992,0
+BRSL.US,D,20200205,000000,13.3169,13.3169,13.0678,13.2711,931062.01094988,0
+BRSL.US,D,20200206,000000,13.4473,13.606,13.2808,13.3831,1361587.4255051,0
+BRSL.US,D,20200207,000000,13.206,13.2205,12.8808,13.0853,1314325.6656685,0
+BRSL.US,D,20200210,000000,13.0394,13.206,12.9743,13.169,462972.92830789,0
+BRSL.US,D,20200211,000000,13.2527,13.5038,13.1504,13.2896,1176636.3916468,0
+BRSL.US,D,20200212,000000,13.4473,13.5866,13.2985,13.4289,1038733.4308575,0
+BRSL.US,D,20200213,000000,13.2711,13.4571,13.1407,13.3928,1065219.2892687,0
+BRSL.US,D,20200214,000000,13.4094,13.4756,13.0988,13.4016,1004611.3525337,0
+BRSL.US,D,20200218,000000,13.3266,13.7724,13.3266,13.6693,2034395.6226674,0
+BRSL.US,D,20200219,000000,13.4094,13.6693,13.095,13.5135,1465324.1323406,0
+BRSL.US,D,20200220,000000,13.4571,13.647,13.3646,13.5213,1088582.0333875,0
+BRSL.US,D,20200221,000000,13.4094,13.4571,13.0853,13.1037,945554.69954252,0
+BRSL.US,D,20200224,000000,12.5752,12.5752,11.9532,11.9901,3807394.7977908,0
+BRSL.US,D,20200225,000000,12,12.1488,11.3313,11.5171,3147030.7728069,0
+BRSL.US,D,20200226,000000,11.5911,11.703,10.5135,10.682,2959806.2350246,0
+BRSL.US,D,20200227,000000,10.3665,10.8484,9.8643,10.4309,3094576.8354594,0
+BRSL.US,D,20200228,000000,10.0415,10.2644,9.74361,9.87403,2825457.8714234,0
+BRSL.US,D,20200302,000000,9.80103,9.8468,8.93716,9.28125,4655917.212824,0
+BRSL.US,D,20200303,000000,10.6723,10.9516,8.59383,8.62158,16255376.353873,0
+BRSL.US,D,20200304,000000,8.67735,9.14166,8.35244,8.91866,9306634.0294153,0
+BRSL.US,D,20200305,000000,8.51957,8.56591,7.95345,7.9627,6536285.7698282,0
+BRSL.US,D,20200306,000000,7.65647,8.3247,7.42451,7.79566,4008127.8322276,0
+BRSL.US,D,20200309,000000,7.05326,7.25738,5.18786,5.18786,8543003.8194203,0
+BRSL.US,D,20200310,000000,5.4755,7.09035,5.1971,6.96974,10978185.41173,0
+BRSL.US,D,20200311,000000,6.62624,6.72835,5.55901,6.24584,5840018.2585655,0
+BRSL.US,D,20200312,000000,5.45701,6.05097,5.12294,5.62403,5346776.805128,0
+BRSL.US,D,20200313,000000,6.04162,6.09729,5.38263,5.94887,4714167.4037365,0
+BRSL.US,D,20200316,000000,5.19205,5.69022,5.11545,5.12498,4304587.4017443,0
+BRSL.US,D,20200317,000000,5.17287,5.26856,4.59818,4.74185,4177070.8506575,0
+BRSL.US,D,20200318,000000,4.46405,4.46405,3.43907,3.63064,4013151.5259413,0
+BRSL.US,D,20200319,000000,3.59228,4.94306,3.44862,3.94669,5332608.7560473,0
+BRSL.US,D,20200320,000000,4.3011,4.94306,4.13836,4.34909,5326941.947351,0
+BRSL.US,D,20200323,000000,4.4257,4.59818,4.08083,4.31084,3301527.3329545,0
+BRSL.US,D,20200324,000000,4.74185,6.2362,4.65561,5.63271,6398060.2242075,0
+BRSL.US,D,20200325,000000,6.1117,7.27072,5.91051,6.78217,4991885.2054785,0
+BRSL.US,D,20200326,000000,6.75355,7.20375,6.22657,6.44704,5664616.3521238,0
+BRSL.US,D,20200327,000000,6.03509,6.18831,5.65187,5.9872,3423602.0628549,0
+BRSL.US,D,20200330,000000,5.80509,5.93922,5.17775,5.84344,3098172.5262565,0
+BRSL.US,D,20200331,000000,5.99675,6.25538,5.54646,5.69976,2927859.0359629,0
+BRSL.US,D,20200401,000000,5.26866,5.74765,5.18251,5.46985,3137126.1856713,0
+BRSL.US,D,20200402,000000,5.38361,5.52728,4.71304,4.77058,2383424.1916372,0
+BRSL.US,D,20200403,000000,4.84718,4.93341,4.45452,4.74185,2997270.2511093,0
+BRSL.US,D,20200406,000000,5.21123,5.21123,4.51185,5.01012,5694630.0968771,0
+BRSL.US,D,20200407,000000,5.45067,6.02546,5.05791,5.12498,5288466.0011421,0
+BRSL.US,D,20200408,000000,5.36453,5.99324,5.16334,5.92969,4422213.7484586,0
+BRSL.US,D,20200409,000000,6.30327,6.64814,6.10217,6.26501,3394736.8844763,0
+BRSL.US,D,20200413,000000,6.34163,6.40868,5.50821,5.87215,3226143.1617239,0
+BRSL.US,D,20200414,000000,6.22657,6.41822,5.82436,5.9872,2222586.8876041,0
+BRSL.US,D,20200415,000000,5.7094,6.15959,5.47949,6.12125,2268545.980032,0
+BRSL.US,D,20200416,000000,6.07335,6.2362,5.85308,5.97758,2373190.8556286,0
+BRSL.US,D,20200417,000000,6.13088,6.6865,6.13088,6.41822,3337660.9434443,0
+BRSL.US,D,20200420,000000,6.15959,6.75355,6.06381,6.41822,2734557.7807334,0
+BRSL.US,D,20200421,000000,6.19795,6.66732,6.04463,6.08289,3118527.2181886,0
+BRSL.US,D,20200422,000000,6.35116,6.38951,6.00454,6.03509,1689960.291856,0
+BRSL.US,D,20200423,000000,6.03509,6.49483,6.02546,6.22657,1807803.4073584,0
+BRSL.US,D,20200424,000000,6.41822,6.63851,6.3129,6.55236,1561360.9241692,0
+BRSL.US,D,20200427,000000,6.76309,7.09824,6.66732,6.78217,3160588.5817923,0
+BRSL.US,D,20200428,000000,7.08879,7.1175,6.51411,6.6865,2770487.9778582,0
+BRSL.US,D,20200429,000000,7.02172,7.3187,6.85898,7.29953,3639038.390631,0
+BRSL.US,D,20200430,000000,7.33778,7.8456,6.92594,7.22293,3374982.1592373,0
+BRSL.US,D,20200501,000000,6.82052,7.02172,6.60979,6.80144,2072678.4289137,0
+BRSL.US,D,20200504,000000,6.51411,6.91163,6.42776,6.82052,2257057.2342652,0
+BRSL.US,D,20200505,000000,7.00264,7.12704,6.74869,6.88759,2348259.362982,0
+BRSL.US,D,20200506,000000,6.67685,6.82052,6.06381,6.13088,2695140.7908759,0
+BRSL.US,D,20200507,000000,6.27456,6.83016,6.27456,6.81099,2824760.3074089,0
+BRSL.US,D,20200508,000000,7.03137,7.41459,6.94512,7.27072,3544243.6531377,0
+BRSL.US,D,20200511,000000,7.16539,7.16539,6.72484,6.78217,2843225.720662,0
+BRSL.US,D,20200512,000000,6.80144,7.03137,6.56676,6.60025,3880155.1420797,0
+BRSL.US,D,20200513,000000,6.81099,6.81099,5.85308,6.01583,4033942.83747,0
+BRSL.US,D,20200514,000000,5.86262,6.26501,5.33572,6.1117,4049789.5604828,0
+BRSL.US,D,20200515,000000,6.12125,6.75355,5.96317,6.63851,3529762.2652876,0
+BRSL.US,D,20200518,000000,7.29953,7.61559,6.84923,7.14631,5339815.5477448,0
+BRSL.US,D,20200519,000000,7.14631,7.49118,6.80144,7.03137,5673698.0397371,0
+BRSL.US,D,20200520,000000,7.35706,7.95092,7.33778,7.94138,4320779.3110735,0
+BRSL.US,D,20200521,000000,7.59651,7.84366,7.23246,7.49118,4197347.4647322,0
+BRSL.US,D,20200522,000000,7.51991,7.67312,7.34752,7.66357,2428927.1450038,0
+BRSL.US,D,20200526,000000,8.42993,8.49699,7.77854,8.09459,4576590.1097995,0
+BRSL.US,D,20200527,000000,8.46828,8.48736,7.91519,8.29579,2925310.2048578,0
+BRSL.US,D,20200528,000000,8.36286,8.57369,8.18084,8.23836,4714451.9769795,0
+BRSL.US,D,20200529,000000,8.14249,8.33414,7.93174,8.07541,2468238.318818,0
+BRSL.US,D,20200601,000000,8.09459,8.45864,7.99881,8.28625,1751533.9284051,0
+BRSL.US,D,20200602,000000,8.47782,8.87058,8.193,8.86104,3877662.8146872,0
+BRSL.US,D,20200603,000000,8.99517,9.64628,8.91847,9.47397,3793342.838156,0
+BRSL.US,D,20200604,000000,9.47397,9.89546,9.05581,9.86626,4581549.0810787,0
+BRSL.US,D,20200605,000000,10.3938,10.72,10.2117,10.3461,5170061.9578753,0
+BRSL.US,D,20200608,000000,10.7958,11.1696,10.6956,11.1317,5572016.013357,0
+BRSL.US,D,20200609,000000,10.6713,10.6907,10.1739,10.317,5130812.4244747,0
+BRSL.US,D,20200610,000000,10.2498,10.2595,9.45451,9.49345,3473711.6098028,0
+BRSL.US,D,20200611,000000,8.47782,8.92683,8.19047,8.39167,3572231.4829619,0
+BRSL.US,D,20200612,000000,9.15792,9.58884,8.62149,9.56061,3860676.771362,0
+BRSL.US,D,20200615,000000,8.74609,9.38443,8.67804,9.20562,2779504.943037,0
+BRSL.US,D,20200616,000000,9.81953,9.97135,9.29196,9.39806,3237444.9315692,0
+BRSL.US,D,20200617,000000,9.33965,9.47885,9.16211,9.25399,2156754.9258111,0
+BRSL.US,D,20200618,000000,9.18624,9.2832,8.76515,8.82269,3372012.1186388,0
+BRSL.US,D,20200619,000000,9.0525,9.16269,8.51617,8.69809,3856557.1370488,0
+BRSL.US,D,20200622,000000,8.69809,8.81315,8.27662,8.53534,5425325.1842598,0
+BRSL.US,D,20200623,000000,8.67901,9.13885,8.66938,9.07178,2021698.724793,0
+BRSL.US,D,20200624,000000,8.88975,9.04296,8.34368,8.68855,3433365.9043793,0
+BRSL.US,D,20200625,000000,8.42993,8.68855,8.22873,8.41075,3420018.7001407,0
+BRSL.US,D,20200626,000000,8.30543,8.40121,7.80725,7.8456,13848980.834744,0
+BRSL.US,D,20200629,000000,7.81679,8.47782,7.74972,8.44911,3844926.6183306,0
+BRSL.US,D,20200630,000000,8.41075,8.62149,8.21918,8.52571,2310642.2732035,0
+BRSL.US,D,20200701,000000,8.60241,9.2832,8.5736,9.16794,3988581.6570548,0
+BRSL.US,D,20200702,000000,9.48372,9.93436,9.47397,9.68521,5009959.202105,0
+BRSL.US,D,20200706,000000,9.92464,9.9538,9.41168,9.64628,4604579.9943041,0
+BRSL.US,D,20200707,000000,9.52168,9.83805,9.43602,9.51291,3429396.2617393,0
+BRSL.US,D,20200708,000000,9.49345,9.67547,9.25399,9.40681,3582122.7146744,0
+BRSL.US,D,20200709,000000,9.46424,9.6414,9.1292,9.30168,3890418.2709547,0
+BRSL.US,D,20200710,000000,9.32019,9.69494,9.2832,9.42628,3000296.7954201,0
+BRSL.US,D,20200713,000000,9.56061,9.89546,9.40681,9.52168,2876455.040328,0
+BRSL.US,D,20200714,000000,9.44478,9.81467,9.36885,9.59857,2590671.590458,0
+BRSL.US,D,20200715,000000,9.94408,10.2926,9.7329,10.2498,2508409.3764028,0
+BRSL.US,D,20200716,000000,10.0006,10.1923,9.82926,10.059,1846027.6552117,0
+BRSL.US,D,20200717,000000,10.0493,10.1641,9.67547,9.69494,1491544.936973,0
+BRSL.US,D,20200720,000000,9.65601,9.65601,9.27346,9.44478,1898781.5759057,0
+BRSL.US,D,20200721,000000,9.68521,10.1641,9.57911,10.1543,2506313.6023382,0
+BRSL.US,D,20200722,000000,10.0493,10.1923,9.83805,10.1446,1390441.3031412,0
+BRSL.US,D,20200723,000000,10.0006,10.0424,9.53141,9.76112,2292238.5003639,0
+BRSL.US,D,20200724,000000,9.7514,10.0006,9.63653,9.63653,2611925.2050894,0
+BRSL.US,D,20200727,000000,9.47397,9.77086,9.33965,9.66573,2395531.3962209,0
+BRSL.US,D,20200728,000000,9.60831,9.80981,9.46424,9.59857,2257624.3260709,0
+BRSL.US,D,20200729,000000,9.71343,9.99763,9.55088,9.86626,2737201.1271394,0
+BRSL.US,D,20200730,000000,9.77086,9.77086,9.50318,9.63653,1691017.4249503,0
+BRSL.US,D,20200731,000000,9.48372,9.55088,9.16794,9.44478,1640478.4497873,0
+BRSL.US,D,20200803,000000,9.63653,10.3217,9.47397,10.1154,4912124.5648779,0
+BRSL.US,D,20200804,000000,10.1057,10.279,9.29196,9.37859,4588917.1651921,0
+BRSL.US,D,20200805,000000,9.55088,9.7806,9.10526,9.38832,3634850.9518627,0
+BRSL.US,D,20200806,000000,9.42628,10.312,9.32019,10.279,3428647.3307134,0
+BRSL.US,D,20200807,000000,9.80981,10.2741,9.80006,9.93436,2179128.3412906,0
+BRSL.US,D,20200810,000000,10.097,10.5905,10.059,10.3744,2541955.1168589,0
+BRSL.US,D,20200811,000000,10.7297,10.8444,9.71343,9.80981,3901841.266947,0
+BRSL.US,D,20200812,000000,10.0103,10.1641,9.9159,9.97135,1548567.4563132,0
+BRSL.US,D,20200813,000000,9.86626,10.202,9.86626,9.89546,2032075.8884333,0
+BRSL.US,D,20200814,000000,9.77086,10.1787,9.70857,10.1057,1608362.7669281,0
+BRSL.US,D,20200817,000000,10.059,10.059,9.74166,9.89546,1194329.2450488,0
+BRSL.US,D,20200818,000000,9.92464,10.0443,9.69494,9.9538,1810994.3261058,0
+BRSL.US,D,20200819,000000,9.97135,9.97135,9.74166,9.77086,2034374.0485227,0
+BRSL.US,D,20200820,000000,9.94408,10.0687,9.65601,10.0493,1868942.4789912,0
+BRSL.US,D,20200821,000000,9.96263,10.1739,9.8468,9.93436,1107550.8433524,0
+BRSL.US,D,20200824,000000,10.0103,10.097,9.7514,10.0872,1410136.4426471,0
+BRSL.US,D,20200825,000000,10.1923,10.3072,10.059,10.2401,1565246.3249105,0
+BRSL.US,D,20200826,000000,10.2117,10.72,10.1826,10.6907,1817652.5181217,0
+BRSL.US,D,20200827,000000,10.6421,11.1881,10.6148,11.1122,1861940.127999,0
+BRSL.US,D,20200828,000000,11.227,11.342,10.9778,11.3323,1535681.5278369,0
+BRSL.US,D,20200831,000000,11.342,11.342,10.6616,10.6616,1403029.3029516,0
+BRSL.US,D,20200901,000000,10.5759,10.8825,10.422,10.8444,1098919.1307591,0
+BRSL.US,D,20200902,000000,10.9681,11.743,10.8678,11.4762,3360901.4340759,0
+BRSL.US,D,20200903,000000,11.3711,11.4003,10.4902,10.5759,2316001.9071716,0
+BRSL.US,D,20200904,000000,10.7861,10.9681,10.1252,10.8922,2233739.6931165,0
+BRSL.US,D,20200908,000000,10.6245,11.1317,10.5564,10.6245,1530770.8415483,0
+BRSL.US,D,20200909,000000,10.7004,10.8104,10.5135,10.7102,1278802.295274,0
+BRSL.US,D,20200910,000000,10.8347,11.3711,10.825,10.8444,1663886.3968762,0
+BRSL.US,D,20200911,000000,10.9681,11.0265,10.7861,10.9974,1765243.7837442,0
+BRSL.US,D,20200914,000000,11.2659,11.9737,11.2562,11.6203,5732699.2163559,0
+BRSL.US,D,20200915,000000,11.5911,11.9171,11.5239,11.6679,3165358.5224697,0
+BRSL.US,D,20200916,000000,11.6962,12.0515,11.5435,11.7926,3399665.0355487,0
+BRSL.US,D,20200917,000000,11.4957,12.1565,11.4091,11.9931,3043027.9848525,0
+BRSL.US,D,20200918,000000,12.0612,12.252,11.7156,11.7254,3349168.181335,0
+BRSL.US,D,20200921,000000,11.2854,11.4003,10.8631,10.9594,3431172.5329931,0
+BRSL.US,D,20200922,000000,11.0168,11.5337,10.9205,11.4567,1822410.1307164,0
+BRSL.US,D,20200923,000000,11.4567,11.6008,10.3072,10.4805,6131623.645506,0
+BRSL.US,D,20200924,000000,10.4416,10.681,9.98107,10.4416,3746300.9291281,0
+BRSL.US,D,20200925,000000,10.3841,10.8484,10.1923,10.6245,2035243.1783553,0
+BRSL.US,D,20200928,000000,10.9205,11.2562,10.7579,11.0645,2474356.1298742,0
+BRSL.US,D,20200929,000000,11.0071,11.0645,10.5058,10.5661,3035185.269554,0
+BRSL.US,D,20200930,000000,10.6148,11.1512,10.5953,10.6616,3049400.5762852,0
+BRSL.US,D,20201001,000000,10.8444,11.0733,10.7763,10.9107,2548566.0512244,0
+BRSL.US,D,20201002,000000,10.3267,11.2562,10.3072,11.1512,2910907.9222053,0
+BRSL.US,D,20201005,000000,11.3127,11.4188,11.1219,11.2659,2019813.555475,0
+BRSL.US,D,20201006,000000,11.4003,11.6777,10.9778,11.0265,2997283.6065323,0
+BRSL.US,D,20201007,000000,11.1512,11.3517,11.0217,11.1793,2041175.0408303,0
+BRSL.US,D,20201008,000000,11.3517,11.5911,11.1793,11.4567,2017497.9306017,0
+BRSL.US,D,20201009,000000,11.5337,11.5337,10.9925,11.0265,1623985.5297713,0
+BRSL.US,D,20201012,000000,11.1122,11.1122,10.6421,10.6421,1455174.0108906,0
+BRSL.US,D,20201013,000000,10.4708,10.5953,9.86134,10.2117,2587142.6767757,0
+BRSL.US,D,20201014,000000,10.2693,10.5564,9.99079,10.02,2960961.9927808,0
+BRSL.US,D,20201015,000000,9.9538,10.2215,9.89546,10.1923,2085422.5844387,0
+BRSL.US,D,20201016,000000,10.2117,10.4658,10.1154,10.3655,1523876.36128,0
+BRSL.US,D,20201019,000000,10.4416,10.4416,9.8468,9.85653,1619507.3537186,0
+BRSL.US,D,20201020,000000,9.91492,10.202,9.76112,10.02,1623081.4703709,0
+BRSL.US,D,20201021,000000,9.93436,10.0541,9.71343,9.72316,1086147.2370478,0
+BRSL.US,D,20201022,000000,9.82926,9.9296,9.7183,9.8468,1268910.0362212,0
+BRSL.US,D,20201023,000000,9.9538,9.98107,9.65601,9.82926,952657.72987705,0
+BRSL.US,D,20201026,000000,9.71343,9.71343,9.06214,9.25399,2627481.1908176,0
+BRSL.US,D,20201027,000000,9.24417,9.2832,8.24839,8.31497,4276537.9315064,0
+BRSL.US,D,20201028,000000,7.96056,8.03717,7.35706,7.52944,5031605.2607034,0
+BRSL.US,D,20201029,000000,7.5678,8.07075,7.5678,7.91267,3768274.709259,0
+BRSL.US,D,20201030,000000,7.82642,7.95579,7.66357,7.86468,2242666.2523551,0
+BRSL.US,D,20201102,000000,8.03717,8.12341,7.75936,8.10423,1643997.0900673,0
+BRSL.US,D,20201103,000000,8.28625,8.74395,8.27662,8.66938,1976928.2650086,0
+BRSL.US,D,20201104,000000,8.65984,8.73644,8.44911,8.53534,1657418.2628024,0
+BRSL.US,D,20201105,000000,8.6503,9.01425,8.63102,8.80351,1928472.7358274,0
+BRSL.US,D,20201106,000000,8.78433,8.88975,8.64066,8.69809,1037825.2620962,0
+BRSL.US,D,20201109,000000,9.2832,10.2595,9.25399,9.81953,4434429.8511066,0
+BRSL.US,D,20201110,000000,9.89546,10.1446,9.14838,9.7514,3307799.2450447,0
+BRSL.US,D,20201111,000000,9.7806,9.87599,9.35425,9.54114,3532208.3623699,0
+BRSL.US,D,20201112,000000,9.81953,10.3841,9.15792,9.21526,5444512.8176932,0
+BRSL.US,D,20201113,000000,9.65601,10.2693,9.46424,10.2215,6183216.6717428,0
+BRSL.US,D,20201116,000000,10.5369,11.2659,10.4416,10.901,3878481.6048487,0
+BRSL.US,D,20201117,000000,10.7763,11.5619,10.5564,11.4091,3048812.9376749,0
+BRSL.US,D,20201118,000000,11.4957,11.9737,11.3517,11.5619,2778346.1032601,0
+BRSL.US,D,20201119,000000,11.7156,12.1371,11.5132,12.1371,2575120.7414308,0
+BRSL.US,D,20201120,000000,12.071,12.5683,11.8899,12.3386,2835205.2755042,0
+BRSL.US,D,20201123,000000,12.511,12.6929,11.8306,12.6735,3394075.2773697,0
+BRSL.US,D,20201124,000000,12.9616,13.1621,12.7027,12.8653,2529266.4377062,0
+BRSL.US,D,20201125,000000,12.6929,12.7786,12.1849,12.3192,2140178.7912365,0
+BRSL.US,D,20201127,000000,12.3864,13.5836,12.367,12.6735,3274552.4605949,0
+BRSL.US,D,20201130,000000,12.5586,12.6434,11.8685,12.0612,2421000.1878066,0
+BRSL.US,D,20201201,000000,12.3571,12.511,12.1897,12.2618,1788363.048229,0
+BRSL.US,D,20201202,000000,12.1849,12.2949,11.888,12.0418,2782591.073081,0
+BRSL.US,D,20201203,000000,12.1371,12.2997,11.5054,11.6106,3926476.8856079,0
+BRSL.US,D,20201204,000000,11.7634,12.0028,11.3711,12.0028,2730901.476863,0
+BRSL.US,D,20201207,000000,12.3767,13.2537,12.3473,12.5683,3646736.2509573,0
+BRSL.US,D,20201208,000000,12.3864,13.2868,12.3767,13.2683,3144872.3309885,0
+BRSL.US,D,20201209,000000,13.4103,14.5609,13.3928,14.522,5304048.6977163,0
+BRSL.US,D,20201210,000000,14.1871,15.2316,14.1394,15.1069,4470253.2048476,0
+BRSL.US,D,20201211,000000,15.0009,15.1069,14.0148,14.12,2932771.7769318,0
+BRSL.US,D,20201214,000000,14.1297,14.3302,13.6604,13.6791,2050361.5171467,0
+BRSL.US,D,20201215,000000,13.8425,14.7147,13.6128,14.6183,2433782.3549202,0
+BRSL.US,D,20201216,000000,14.5804,15.1742,14.4168,15.1742,2616476.3222982,0
+BRSL.US,D,20201217,000000,15.1742,15.7202,14.9824,15.5664,2545687.4439063,0
+BRSL.US,D,20201218,000000,15.5664,16.2078,15.399,15.7007,3159626.9913392,0
+BRSL.US,D,20201221,000000,15.069,15.6764,14.9152,15.4127,2392502.7972297,0
+BRSL.US,D,20201222,000000,15.6813,15.6813,15.1546,15.4613,1632212.4703149,0
+BRSL.US,D,20201223,000000,15.4515,15.9684,15.327,15.6618,1528946.2853038,0
+BRSL.US,D,20201224,000000,15.6433,15.7863,15.4711,15.6336,696245.93711787,0
+BRSL.US,D,20201228,000000,15.8828,15.8828,15.1643,15.1643,1786583.6949546,0
+BRSL.US,D,20201229,000000,15.251,15.3172,14.7907,14.886,1829286.1188605,0
+BRSL.US,D,20201230,000000,14.9541,16.1125,14.9347,16.017,2117649.2200424,0
+BRSL.US,D,20201231,000000,15.95,16.419,15.6433,16.2273,2186174.8679126,0
+BRSL.US,D,20210104,000000,16.2663,16.3714,14.5939,14.742,2830042.8908597,0
+BRSL.US,D,20210105,000000,14.6369,16.1709,14.6369,16.017,4197064.9461696,0
+BRSL.US,D,20210106,000000,16.2857,17.0517,16.2078,16.7636,3720555.7830211,0
+BRSL.US,D,20210107,000000,17.4343,17.9707,17.0343,17.339,3673269.3670191,0
+BRSL.US,D,20210108,000000,17.339,17.9804,16.898,17.8373,4103470.1420622,0
+BRSL.US,D,20210111,000000,17.2046,17.8373,16.6585,17.2328,2791515.5776394,0
+BRSL.US,D,20210112,000000,17.5979,17.9229,17.2815,17.5784,3546738.0352107,0
+BRSL.US,D,20210113,000000,17.664,17.7692,17.08,17.1667,1562263.9562294,0
+BRSL.US,D,20210114,000000,17.483,18.1342,17.4149,17.4149,3312365.772357,0
+BRSL.US,D,20210115,000000,17.0615,17.5112,16.8123,17.1949,1807066.8044152,0
+BRSL.US,D,20210119,000000,17.7605,18.3055,17.4246,17.4635,2681550.1070031,0
+BRSL.US,D,20210120,000000,17.5493,17.9668,17.3964,17.5784,1423327.4911711,0
+BRSL.US,D,20210121,000000,17.5298,17.6261,17.0236,17.1569,1274614.8565058,0
+BRSL.US,D,20210122,000000,16.8503,17.1472,16.7063,17.08,1063961.82483,0
+BRSL.US,D,20210125,000000,16.8318,17.0713,16.1028,16.5437,1488434.1507634,0
+BRSL.US,D,20210126,000000,16.7636,17.042,15.873,15.912,1676845.2665089,0
+BRSL.US,D,20210127,000000,15.4711,16.1417,14.9152,15.2219,2778142.6898949,0
+BRSL.US,D,20210128,000000,15.6813,16.6391,15.2219,16.2955,2478832.2512464,0
+BRSL.US,D,20210129,000000,16.1612,16.2175,15.4224,15.4321,1885672.7145999,0
+BRSL.US,D,20210201,000000,15.796,16.3325,15.5858,16.1796,1739926.0111719,0
+BRSL.US,D,20210202,000000,16.534,16.6108,15.912,16.4103,2178240.7193338,0
+BRSL.US,D,20210203,000000,16.4287,16.9467,16.3617,16.4765,4068205.6614052,0
+BRSL.US,D,20210204,000000,16.6391,17.1181,16.6011,16.8883,1292250.178855,0
+BRSL.US,D,20210205,000000,17.1083,17.4538,17.0031,17.08,2535399.6588658,0
+BRSL.US,D,20210208,000000,17.1861,17.4246,16.3422,16.5817,2914049.5286216,0
+BRSL.US,D,20210209,000000,16.4287,18.5839,16.2469,17.6738,8200561.5286506,0
+BRSL.US,D,20210210,000000,17.8568,17.9326,16.8367,17.3195,2769784.2498021,0
+BRSL.US,D,20210211,000000,17.2425,17.3769,16.5817,16.937,1744942.5135039,0
+BRSL.US,D,20210212,000000,16.6303,16.8503,16.3227,16.716,2501112.1787652,0
+BRSL.US,D,20210216,000000,16.9661,17.0323,16.4006,16.4103,1622504.1051628,0
+BRSL.US,D,20210217,000000,16.3519,16.7685,16.0551,16.5437,2124458.4310719,0
+BRSL.US,D,20210218,000000,16.3811,16.8318,16.1173,16.1417,2965562.4223205,0
+BRSL.US,D,20210219,000000,16.2955,17.1949,16.1319,16.9273,2699387.8153773,0
+BRSL.US,D,20210222,000000,16.9077,17.9326,16.9077,17.2718,2325729.791788,0
+BRSL.US,D,20210223,000000,16.898,17.4149,16.313,17.339,1602827.4577812,0
+BRSL.US,D,20210224,000000,17.4343,17.664,17.1949,17.2912,1330464.153306,0
+BRSL.US,D,20210225,000000,17.2912,17.4343,16.5485,16.5914,2047131.5594707,0
+BRSL.US,D,20210226,000000,16.8123,17.885,16.6488,17.5209,3303436.1310976,0
+BRSL.US,D,20210301,000000,17.9707,18.3834,17.7692,17.9619,3456602.2856501,0
+BRSL.US,D,20210302,000000,17.0615,18.2968,16.9273,17.5979,3425879.6761398,0
+BRSL.US,D,20210303,000000,17.8373,18.5936,17.4343,17.4635,3301396.8607455,0
+BRSL.US,D,20210304,000000,17.4538,17.5298,15.69,16.1319,4668805.1959809,0
+BRSL.US,D,20210305,000000,16.4103,16.4103,14.4742,16.0833,6193769.510562,0
+BRSL.US,D,20210308,000000,16.0833,16.6108,15.5664,15.8351,2471513.4794641,0
+BRSL.US,D,20210309,000000,16.2371,16.3325,15.6433,15.6716,2393215.7713477,0
+BRSL.US,D,20210310,000000,15.8351,17.4927,15.8351,17.3866,4796273.4620771,0
+BRSL.US,D,20210311,000000,17.6446,18.7474,17.4062,18.4788,4995002.1557295,0
+BRSL.US,D,20210312,000000,18.1439,19.0813,18.0476,18.7659,3236117.607995,0
+BRSL.US,D,20210315,000000,19.0054,19.4463,18.6987,18.8808,2147159.568084,0
+BRSL.US,D,20210316,000000,18.8614,18.9002,17.6271,17.7789,1944882.4412849,0
+BRSL.US,D,20210317,000000,17.5784,18.613,17.2378,18.5839,5131088.7789961,0
+BRSL.US,D,20210318,000000,18.5177,18.7737,17.4002,17.4927,2744479.8326528,0
+BRSL.US,D,20210319,000000,17.444,18.0281,16.9661,17.7692,2891516.8754068,0
+BRSL.US,D,20210322,000000,17.9804,18.0096,17.2621,17.5687,1557135.4738125,0
+BRSL.US,D,20210323,000000,17.3195,17.5493,16.2566,16.4006,2173099.9088343,0
+BRSL.US,D,20210324,000000,16.7355,16.9077,15.6521,15.6618,2286873.7296947,0
+BRSL.US,D,20210325,000000,15.3367,16.3811,15.2939,16.2857,1967994.5143882,0
+BRSL.US,D,20210326,000000,16.5631,16.8503,16.1796,16.6878,1746969.4557733,0
+BRSL.US,D,20210329,000000,16.496,16.6781,15.3659,15.3659,2456036.5989333,0
+BRSL.US,D,20210330,000000,15.327,15.7105,15.0106,15.2696,2503911.6808859,0
+BRSL.US,D,20210331,000000,15.3172,15.5002,15.1255,15.3756,2696229.7715172,0
+BRSL.US,D,20210401,000000,15.7582,16.4006,15.655,16.1417,1848648.4001326,0
+BRSL.US,D,20210405,000000,16.419,16.5631,15.796,15.8351,1275250.7801068,0
+BRSL.US,D,20210406,000000,15.9023,16.5242,15.8857,16.4765,1402897.8034025,0
+BRSL.US,D,20210407,000000,16.4474,16.4474,15.691,15.7105,1626064.8663922,0
+BRSL.US,D,20210408,000000,15.8058,15.9023,15.4418,15.6521,1226738.747213,0
+BRSL.US,D,20210409,000000,15.4905,15.9597,15.2598,15.9207,1452462.8600296,0
+BRSL.US,D,20210412,000000,15.8058,15.8633,15.3756,15.5955,1380979.4996437,0
+BRSL.US,D,20210413,000000,15.4321,16.1222,15.4127,16.0931,1730137.5134821,0
+BRSL.US,D,20210414,000000,16.1612,16.6781,16.1222,16.3422,2237553.1800417,0
+BRSL.US,D,20210415,000000,16.5242,16.5242,15.9597,16.313,3355003.4738286,0
+BRSL.US,D,20210416,000000,16.496,16.535,16.0648,16.2857,1482809.4630166,0
+BRSL.US,D,20210419,000000,16.1884,16.4863,15.327,15.4127,1964193.3555457,0
+BRSL.US,D,20210420,000000,15.2598,15.3561,14.5132,14.9444,2615247.6233858,0
+BRSL.US,D,20210421,000000,14.8198,15.5664,14.5609,15.5002,1679255.406683,0
+BRSL.US,D,20210422,000000,15.4321,15.6413,15.0203,15.1352,1412509.5985731,0
+BRSL.US,D,20210423,000000,15.3172,15.9597,15.1742,15.873,1510406.9035542,0
+BRSL.US,D,20210426,000000,15.9781,16.3325,15.9401,16.017,1288582.574242,0
+BRSL.US,D,20210427,000000,16.1417,16.7636,16.0833,16.7258,2046315.8513298,0
+BRSL.US,D,20210428,000000,16.7539,17.664,16.6878,17.5298,2386830.8518323,0
+BRSL.US,D,20210429,000000,17.7224,17.8568,16.8026,17.08,1860743.2766336,0
+BRSL.US,D,20210430,000000,16.9467,17.0713,16.3373,16.496,1912691.7625893,0
+BRSL.US,D,20210503,000000,16.6303,16.859,16.3811,16.5817,1098833.8615201,0
+BRSL.US,D,20210504,000000,16.5155,16.7053,15.5761,16.1796,2047501.4019527,0
+BRSL.US,D,20210505,000000,16.4006,16.9661,16.4006,16.8786,1494749.2111433,0
+BRSL.US,D,20210506,000000,16.8883,16.9564,16.3617,16.7355,1405823.668371,0
+BRSL.US,D,20210507,000000,16.7636,17.4538,16.7402,17.3097,1543329.0484921,0
+BRSL.US,D,20210510,000000,17.3487,17.4149,16.6878,16.716,2973782.1714827,0
+BRSL.US,D,20210511,000000,18.2004,19.8493,17.3097,19.5135,10367643.278431,0
+BRSL.US,D,20210512,000000,19.3033,20.2513,19.091,19.2253,4739950.5614319,0
+BRSL.US,D,20210513,000000,19.5904,21.3308,19.3597,21.1711,5824809.5138342,0
+BRSL.US,D,20210514,000000,21.5254,21.726,20.7011,21.0748,2756527.4515036,0
+BRSL.US,D,20210517,000000,20.9025,21.544,20.2123,21.4769,1730244.3568659,0
+BRSL.US,D,20210518,000000,21.6978,22.5029,21.4769,21.7455,3113996.6477842,0
+BRSL.US,D,20210519,000000,21.1517,22.2244,21.0077,22.0813,2452886.7737951,0
+BRSL.US,D,20210520,000000,22.0901,22.8755,21.5731,22.7607,2654482.7740231,0
+BRSL.US,D,20210521,000000,22.9905,23.5559,22.2049,22.9233,3592039.6298927,0
+BRSL.US,D,20210524,000000,23.0673,23.5179,22.7422,23.3351,2110257.5071039,0
+BRSL.US,D,20210525,000000,23.374,23.5745,22.3392,22.6837,1891420.683174,0
+BRSL.US,D,20210526,000000,22.895,23.3351,22.7705,23.298,1510068.9086193,0
+BRSL.US,D,20210527,000000,23.2786,23.5706,22.9136,23.4314,1615989.7407788,0
+BRSL.US,D,20210528,000000,23.5365,23.5988,22.9719,23.2396,1147446.5737563,0
+BRSL.US,D,20210601,000000,23.5082,24.3999,23.154,24.2549,2653597.2067468,0
+BRSL.US,D,20210602,000000,24.322,25.0404,24.1302,24.6472,2758852.3224388,0
+BRSL.US,D,20210603,000000,24.4758,24.9927,23.6426,24.5235,1849609.9905858,0
+BRSL.US,D,20210604,000000,24.5907,24.7153,24.0349,24.4183,1126928.5347279,0
+BRSL.US,D,20210607,000000,24.5235,25.1845,24.4661,24.9644,1630099.2314665,0
+BRSL.US,D,20210608,000000,25.2711,25.3179,24.6101,24.8681,1587660.833999,0
+BRSL.US,D,20210609,000000,24.8496,24.9061,24.3123,24.4661,850112.73770574,0
+BRSL.US,D,20210610,000000,24.322,24.361,23.6037,23.6426,1352060.8995733,0
+BRSL.US,D,20210611,000000,23.6611,24.2938,23.6611,24.1789,993814.00674022,0
+BRSL.US,D,20210614,000000,23.9677,24.1399,23.4401,23.594,918536.67889339,0
+BRSL.US,D,20210615,000000,23.5277,23.9492,23.2494,23.374,1761949.1036339,0
+BRSL.US,D,20210616,000000,23.3155,23.5657,23.0527,23.3155,1179198.5781746,0
+BRSL.US,D,20210617,000000,23.115,23.4985,22.1961,22.6643,1446377.9238607,0
+BRSL.US,D,20210618,000000,22.5213,22.5213,21.8886,21.9178,1791459.4516754,0
+BRSL.US,D,20210621,000000,22.2146,23.0099,22.1183,23.0002,1449387.0033878,0
+BRSL.US,D,20210622,000000,23.0099,23.298,22.6837,23.2688,1825663.7172176,0
+BRSL.US,D,20210623,000000,23.2104,23.4217,22.7607,22.8853,1183243.2166513,0
+BRSL.US,D,20210624,000000,23.2688,23.4217,22.6837,22.9719,1599122.8689199,0
+BRSL.US,D,20210625,000000,23.0479,23.3642,22.53,22.7325,5790784.0054916,0
+BRSL.US,D,20210628,000000,22.6643,22.8084,22.0716,22.7422,1588351.2066322,0
+BRSL.US,D,20210629,000000,22.9905,23.3077,22.8474,22.8658,800836.36368258,0
+BRSL.US,D,20210630,000000,22.8376,23.0352,22.6936,22.9525,584159.00891138,0
+BRSL.US,D,20210701,000000,23.154,23.8528,22.8571,22.9719,1773408.056534,0
+BRSL.US,D,20210702,000000,23.4498,23.4694,22.5826,22.8278,606578.65470119,0
+BRSL.US,D,20210706,000000,22.752,22.8181,22.128,22.4735,946088.91646093,0
+BRSL.US,D,20210707,000000,22.3198,22.4735,21.8029,22.0132,1414905.3559842,0
+BRSL.US,D,20210708,000000,21.1808,22.0326,20.7974,21.5537,1567734.5429421,0
+BRSL.US,D,20210709,000000,21.9567,22.7422,21.7172,22.3869,3318081.893384,0
+BRSL.US,D,20210712,000000,22.1573,22.3966,21.8418,22.3392,1279519.3787529,0
+BRSL.US,D,20210713,000000,22.128,22.3198,21.4486,21.7455,1153102.0817098,0
+BRSL.US,D,20210714,000000,22.052,22.3013,20.9025,21.0368,1342395.6827108,0
+BRSL.US,D,20210715,000000,20.9404,21.2861,20.2416,20.7399,1751317.159617,0
+BRSL.US,D,20210716,000000,21.1985,21.1985,18.9198,19.0736,3475603.9705023,0
+BRSL.US,D,20210719,000000,18.105,18.5459,17.483,18.1439,4962670.7314226,0
+BRSL.US,D,20210720,000000,18.1244,18.7659,17.8568,18.5839,2444960.8439381,0
+BRSL.US,D,20210721,000000,18.8526,19.6565,18.7951,19.5612,2109482.8925722,0
+BRSL.US,D,20210722,000000,19.4463,19.9107,19.1689,19.6859,2256835.328776,0
+BRSL.US,D,20210723,000000,19.9155,19.9155,18.9392,19.2253,1097329.8354267,0
+BRSL.US,D,20210726,000000,19.3033,19.6468,18.91,19.3412,1689543.1917235,0
+BRSL.US,D,20210727,000000,19.1972,19.3987,18.4028,19.0442,1340945.0783092,0
+BRSL.US,D,20210728,000000,19.2547,19.8961,18.9674,19.0345,1892305.2231101,0
+BRSL.US,D,20210729,000000,19.3217,19.5038,18.4214,18.4496,1857567.7679898,0
+BRSL.US,D,20210730,000000,18.3152,18.4642,17.8655,17.9619,2557051.8815055,0
+BRSL.US,D,20210802,000000,18.0856,18.8429,18.0242,18.182,2290423.1901814,0
+BRSL.US,D,20210803,000000,19.2644,19.3888,17.5015,18.3152,3553008.9199607,0
+BRSL.US,D,20210804,000000,18.3834,18.508,17.3009,17.339,2675654.2014362,0
+BRSL.US,D,20210805,000000,17.339,18.4593,17.339,17.9804,2679549.8755798,0
+BRSL.US,D,20210806,000000,18.2491,18.689,17.9707,18.6326,2004007.9260714,0
+BRSL.US,D,20210809,000000,18.6511,19.3217,18.3639,18.8234,1796893.0541399,0
+BRSL.US,D,20210810,000000,18.9577,19.4365,18.689,19.0542,1609661.324976,0
+BRSL.US,D,20210811,000000,18.8808,19.1972,18.5839,19.1203,1012416.0562437,0
+BRSL.US,D,20210812,000000,19.13,19.2838,18.2685,19.2741,2069173.1440566,0
+BRSL.US,D,20210813,000000,19.2935,19.5038,18.8048,18.9489,1740354.4120469,0
+BRSL.US,D,20210816,000000,18.4885,18.728,18.067,18.5265,1199695.0430582,0
+BRSL.US,D,20210817,000000,18.0767,18.0767,17.1278,17.885,3553539.0275183,0
+BRSL.US,D,20210818,000000,17.9999,18.6033,17.885,17.9902,1650187.8422796,0
+BRSL.US,D,20210819,000000,17.6348,17.8276,16.5437,16.8688,3012314.6214042,0
+BRSL.US,D,20210820,000000,16.7442,17.042,16.6488,16.6878,2897551.4719045,0
+BRSL.US,D,20210823,000000,17.1278,17.8645,17.0994,17.8179,3077146.9811557,0
+BRSL.US,D,20210824,000000,18.3639,19.0783,18.2199,18.9674,3659276.9931173,0
+BRSL.US,D,20210825,000000,18.9489,19.6283,18.508,19.5806,2638645.2970724,0
+BRSL.US,D,20210826,000000,19.5612,20.0304,19.2547,19.3791,2001760.1056531,0
+BRSL.US,D,20210827,000000,19.4171,20.4616,19.4171,20.337,2033546.0122991,0
+BRSL.US,D,20210830,000000,20.4041,20.4041,19.935,20.079,1253022.2195993,0
+BRSL.US,D,20210831,000000,20.1842,20.6534,20.1365,20.5862,1504071.2963697,0
+BRSL.US,D,20210901,000000,20.778,20.9123,20.2563,20.2698,1385707.3193718,0
+BRSL.US,D,20210902,000000,20.3564,20.8636,20.0878,20.5862,1041074.7392366,0
+BRSL.US,D,20210903,000000,20.4616,20.846,20.1268,20.3663,948316.19007465,0
+BRSL.US,D,20210907,000000,20.2698,21.2179,20.1647,21.1985,2083535.3604403,0
+BRSL.US,D,20210908,000000,21.1225,21.1985,20.3273,20.5005,2118171.1088781,0
+BRSL.US,D,20210909,000000,20.3467,21.2666,20.3077,20.8256,1386333.9969107,0
+BRSL.US,D,20210910,000000,20.9404,20.9696,20.3613,20.4041,1325542.1662749,0
+BRSL.US,D,20210913,000000,20.6718,20.8256,19.8006,20.7399,1216061.6002262,0
+BRSL.US,D,20210914,000000,20.5375,20.9882,20.1764,20.8353,1073897.2321724,0
+BRSL.US,D,20210915,000000,20.7877,21.5684,20.5287,21.5157,1779559.7698176,0
+BRSL.US,D,20210916,000000,21.4106,21.7172,21.0835,21.0933,873359.39237887,0
+BRSL.US,D,20210917,000000,21.3055,21.7455,20.9269,21.3522,2084260.6626411,0
+BRSL.US,D,20210920,000000,20.3467,21.0835,20.3175,20.9502,1459222.7587281,0
+BRSL.US,D,20210921,000000,21.1517,21.1517,20.3175,20.8256,976622.49536935,0
+BRSL.US,D,20210922,000000,21.0564,21.8321,20.9404,21.4963,1277702.0138901,0
+BRSL.US,D,20210923,000000,21.7639,24.2938,21.7639,22.6273,7742384.2245257,0
+BRSL.US,D,20210924,000000,22.8181,24.1205,22.674,23.8811,3878423.0464558,0
+BRSL.US,D,20210927,000000,24.1205,25.1796,23.9959,24.9741,2892238.0682467,0
+BRSL.US,D,20210928,000000,24.9061,25.606,24.7056,25.4813,3165651.3144345,0
+BRSL.US,D,20210929,000000,25.6157,26.0284,25.0121,25.6351,2656956.6092915,0
+BRSL.US,D,20210930,000000,25.7208,25.9125,25.1845,25.2127,2233274.3079932,0
+BRSL.US,D,20211001,000000,25.7976,27.1575,25.3957,26.7741,3709364.9659204,0
+BRSL.US,D,20211004,000000,26.593,27.0427,26.113,26.5637,2185075.613869,0
+BRSL.US,D,20211005,000000,26.7078,27.1527,26.0663,26.1324,3046206.5755172,0
+BRSL.US,D,20211006,000000,25.7306,27.359,25.606,26.8986,2471769.2871808,0
+BRSL.US,D,20211007,000000,27.1099,27.5595,26.7741,27.5498,1777025.3214759,0
+BRSL.US,D,20211008,000000,27.5225,27.6939,26.8032,27.0232,1694570.994798,0
+BRSL.US,D,20211011,000000,27.1672,28.0296,26.9676,27.4349,1493384.9033209,0
+BRSL.US,D,20211012,000000,27.5789,28.1737,27.359,27.8476,1979317.8583784,0
+BRSL.US,D,20211013,000000,27.8857,28.2496,27.359,27.5595,1942225.739456,0
+BRSL.US,D,20211014,000000,27.723,28.1543,27.3882,28.0588,1709669.814125,0
+BRSL.US,D,20211015,000000,28.7383,29.0254,28.0248,28.1835,2635667.0377522,0
+BRSL.US,D,20211018,000000,28.0102,28.1835,27.4252,27.8476,2440136.4542287,0
+BRSL.US,D,20211019,000000,28.1202,28.2302,27.5498,27.6276,2499663.6290441,0
+BRSL.US,D,20211020,000000,27.5323,29.1598,27.3882,28.4317,2546207.2780615,0
+BRSL.US,D,20211021,000000,28.0491,28.891,28.0296,28.2593,1396807.7305324,0
+BRSL.US,D,20211022,000000,28.4317,28.7383,27.7902,28.1348,1686689.2405708,0
+BRSL.US,D,20211025,000000,28.0394,28.891,27.8281,28.5086,1967514.7465019,0
+BRSL.US,D,20211026,000000,28.8629,29.1763,28.5281,28.8541,1555168.1172765,0
+BRSL.US,D,20211027,000000,28.8054,29.7818,28.4793,28.5184,1659582.8686622,0
+BRSL.US,D,20211028,000000,28.7003,28.8629,27.4933,27.9528,2926591.2981219,0
+BRSL.US,D,20211029,000000,28.0005,28.3451,27.6082,28.2496,2010961.9920729,0
+BRSL.US,D,20211101,000000,28.4598,30.5917,28.3081,30.5487,5576402.7561295,0
+BRSL.US,D,20211102,000000,30.2041,30.7405,30.0514,30.5586,3044642.9636905,0
+BRSL.US,D,20211103,000000,30.4339,30.8174,29.7632,30.0223,1537585.1892788,0
+BRSL.US,D,20211104,000000,30.2812,30.5867,29.7058,30.1273,2679348.5168952,0
+BRSL.US,D,20211105,000000,30.8457,31.564,30.357,30.4524,1935894.2416325,0
+BRSL.US,D,20211108,000000,30.5487,30.7882,28.9788,29.0547,3895449.15605,0
+BRSL.US,D,20211109,000000,30.654,31.162,29.1121,30.9032,3656324.4173028,0
+BRSL.US,D,20211110,000000,31.1328,31.346,29.5617,29.7729,1883145.4576396,0
+BRSL.US,D,20211111,000000,29.9258,30.3093,29.1402,29.2269,1741354.0140886,0
+BRSL.US,D,20211112,000000,29.1501,29.5384,28.7383,29.0838,1880082.9564208,0
+BRSL.US,D,20211115,000000,29.3038,29.3709,28.3548,28.3937,1856587.6854125,0
+BRSL.US,D,20211116,000000,28.3256,28.93,27.6276,28.8541,3214933.8524991,0
+BRSL.US,D,20211117,000000,27.8281,29.0644,27.799,28.2019,2430250.3592172,0
+BRSL.US,D,20211118,000000,28.384,28.5661,27.3298,27.6939,3904588.3747158,0
+BRSL.US,D,20211119,000000,27.4301,27.6373,26.334,26.4109,3680441.2291489,0
+BRSL.US,D,20211122,000000,26.5452,28.1036,26.4392,27.211,2665551.3376367,0
+BRSL.US,D,20211123,000000,27.4048,27.6462,26.6514,26.8061,1588915.2164172,0
+BRSL.US,D,20211124,000000,26.3818,27.0572,26.0731,26.6806,1032911.493787,0
+BRSL.US,D,20211126,000000,25.1562,26.4295,24.8283,26.2367,1312085.0366319,0
+BRSL.US,D,20211129,000000,26.6708,26.8432,25.8025,26.2367,1352082.4737182,0
+BRSL.US,D,20211130,000000,26.005,26.3526,25.4074,26.0731,2160311.5776795,0
+BRSL.US,D,20211201,000000,26.6231,26.9803,24.1819,24.1916,3042146.5269371,0
+BRSL.US,D,20211202,000000,24.7221,24.8283,23.8538,24.2782,3579440.3293398,0
+BRSL.US,D,20211203,000000,24.3551,24.5196,23.0333,23.3515,1827968.0413483,0
+BRSL.US,D,20211206,000000,23.6602,24.8856,23.1783,24.5576,2058064.5141743,0
+BRSL.US,D,20211207,000000,25.0209,26.1014,25.0209,25.677,1975765.3158708,0
+BRSL.US,D,20211208,000000,25.9379,26.0342,25.1465,25.1562,1146813.7321759,0
+BRSL.US,D,20211209,000000,24.9343,25.1942,24.3649,24.6637,917683.98650436,0
+BRSL.US,D,20211210,000000,24.7892,24.799,23.9404,24.0855,1037441.0368511,0
+BRSL.US,D,20211213,000000,23.8441,24.0369,22.6186,23.2065,2305271.3384929,0
+BRSL.US,D,20211214,000000,22.8211,23.227,22.4064,22.9271,1858597.162898,0
+BRSL.US,D,20211215,000000,22.8211,23.6796,22.1455,23.6319,1928305.2793702,0
+BRSL.US,D,20211216,000000,23.8821,24.4135,23.4002,23.738,2511883.841053,0
+BRSL.US,D,20211217,000000,23.7857,25.8892,23.4674,24.8477,4234329.6582501,0
+BRSL.US,D,20211220,000000,24.1624,25.1271,23.7613,25.0794,2222850.9140426,0
+BRSL.US,D,20211221,000000,25.349,26.9122,25.349,26.8733,1881751.3569506,0
+BRSL.US,D,20211222,000000,26.8733,27.1342,26.7098,26.9317,1939071.8049569,0
+BRSL.US,D,20211223,000000,27.4525,27.9829,27.0669,27.9352,1701610.3300384,0
+BRSL.US,D,20211227,000000,27.6939,28.3022,27.1731,28.0608,1474845.5215712,0
+BRSL.US,D,20211228,000000,27.8194,28.2633,27.5303,27.5585,701397.02101972,0
+BRSL.US,D,20211229,000000,27.4622,27.655,27.211,27.4719,865781.73085912,0
+BRSL.US,D,20211230,000000,27.4719,28.0852,27.4719,27.5206,734837.97277261,0
+BRSL.US,D,20211231,000000,27.3853,28.1572,27.3853,27.8964,1168802.9224103,0
+BRSL.US,D,20220103,000000,28.0802,28.7801,27.9158,28.0024,1124837.8973644,0
+BRSL.US,D,20220104,000000,28.4463,28.4463,27.4281,27.8,1082357.3789477,0
+BRSL.US,D,20220105,000000,27.9352,27.9352,26.3232,26.5647,1380774.0315982,0
+BRSL.US,D,20220106,000000,27.0086,28.6059,26.7098,28.3207,1931642.0804299,0
+BRSL.US,D,20220107,000000,28.1182,28.8035,27.761,27.9829,991600.08854946,0
+BRSL.US,D,20220110,000000,27.5878,27.9548,26.9989,27.8,1562233.1360225,0
+BRSL.US,D,20220111,000000,27.7328,28.0705,27.356,27.7328,1095810.3992299,0
+BRSL.US,D,20220112,000000,28.1279,28.2827,27.0086,27.0183,1544701.5750363,0
+BRSL.US,D,20220113,000000,27.0183,27.8097,26.8645,26.9219,1092159.2320605,0
+BRSL.US,D,20220114,000000,26.9025,27.433,26.2561,26.9803,982330.39767463,0
+BRSL.US,D,20220118,000000,26.5939,27.5488,26.4878,26.9609,1961735.9577209,0
+BRSL.US,D,20220119,000000,26.9122,27.0669,26.0002,26.1014,1816757.7047833,0
+BRSL.US,D,20220120,000000,26.2172,26.9317,25.7928,25.8122,1598284.5592941,0
+BRSL.US,D,20220121,000000,25.677,25.8122,24.2879,24.4514,3136222.126271,0
+BRSL.US,D,20220124,000000,23.9015,25.4356,23.0333,25.3296,2727569.8125045,0
+BRSL.US,D,20220125,000000,24.9733,26.1111,24.7415,25.6672,1422043.3158864,0
+BRSL.US,D,20220126,000000,26.2951,26.7768,25.0891,25.1757,1447543.9550193,0
+BRSL.US,D,20220127,000000,25.5231,25.9476,24.2685,24.326,1587825.2084355,0
+BRSL.US,D,20220128,000000,24.838,25.4259,23.8052,25.3012,1573906.8030303,0
+BRSL.US,D,20220131,000000,25.0404,25.8513,24.944,25.8317,1314595.8561485,0
+BRSL.US,D,20220201,000000,25.8416,26.7,25.6098,26.6708,1211300.9056109,0
+BRSL.US,D,20220202,000000,26.5073,26.7,26.0244,26.4295,1252981.1259902,0
+BRSL.US,D,20220203,000000,26.0829,26.9219,25.4093,25.5134,1577114.1592212,0
+BRSL.US,D,20220204,000000,25.4843,26.6427,25.2623,26.5355,985769.93275708,0
+BRSL.US,D,20220207,000000,26.6611,27.6462,26.5365,27.4525,1314714.0002746,0
+BRSL.US,D,20220208,000000,27.4525,27.9352,27.1537,27.7804,1210000.2928826,0
+BRSL.US,D,20220209,000000,28.0219,29.0157,27.8583,28.823,2101273.4168123,0
+BRSL.US,D,20220210,000000,28.4463,29.7594,28.3693,28.6682,2109056.5463777,0
+BRSL.US,D,20220211,000000,28.6585,28.8327,27.6266,28.1864,1816583.0569447,0
+BRSL.US,D,20220214,000000,28.2439,28.4181,27.3951,27.7036,1692004.6989092,0
+BRSL.US,D,20220215,000000,28.1864,28.7743,28.0939,28.6488,1193183.7606948,0
+BRSL.US,D,20220216,000000,28.6108,29.4498,28.4658,29.3535,1136510.537032,0
+BRSL.US,D,20220217,000000,29.1218,29.5948,28.6399,28.8716,1582089.5679441,0
+BRSL.US,D,20220218,000000,28.5524,28.9788,28.0705,28.273,1532933.3927276,0
+BRSL.US,D,20220222,000000,27.9548,28.1767,26.9415,27.1634,2216609.8221592,0
+BRSL.US,D,20220223,000000,27.8866,28.4463,27.5779,27.7426,1424359.9681,0
+BRSL.US,D,20220224,000000,26.4683,28.1182,25.8122,28.0316,1504787.3525084,0
+BRSL.US,D,20220225,000000,28.0316,29.2912,28.0024,29.2572,1462148.6236966,0
+BRSL.US,D,20220228,000000,28.9291,29.5901,28.7646,29.5462,2111221.1522375,0
+BRSL.US,D,20220301,000000,28.0316,28.273,24.5771,25.4453,9516555.594849,0
+BRSL.US,D,20220302,000000,25.8697,26.4012,25.0891,25.6478,2751856.135488,0
+BRSL.US,D,20220303,000000,25.7159,25.8513,24.1624,25.0404,2389637.5453344,0
+BRSL.US,D,20220304,000000,24.4807,24.9527,24.1429,24.9343,2266735.8065507,0
+BRSL.US,D,20220307,000000,24.944,24.944,21.2286,21.2968,4338744.4096358,0
+BRSL.US,D,20220308,000000,21.6248,23.0722,20.0809,22.6857,4909005.5599466,0
+BRSL.US,D,20220309,000000,23.5735,24.7513,23.0186,23.1004,2615636.9853321,0
+BRSL.US,D,20220310,000000,22.7344,23.4197,21.7455,22.1163,2496901.1111718,0
+BRSL.US,D,20220311,000000,22.3188,22.9466,22.1066,22.2517,1935482.2782012,0
+BRSL.US,D,20220314,000000,22.2711,22.456,20.4411,20.5093,2085085.616844,0
+BRSL.US,D,20220315,000000,20.7623,21.6677,20.2757,21.6092,2662931.620056,0
+BRSL.US,D,20220316,000000,22.057,24.5732,21.9013,24.5293,3482495.3687499,0
+BRSL.US,D,20220317,000000,24.1789,25.3373,23.809,24.6072,2220125.3804185,0
+BRSL.US,D,20220318,000000,24.4612,25.274,24.0524,25.0647,2896118.3322869,0
+BRSL.US,D,20220321,000000,25.0258,25.2107,24.3784,24.8408,1448702.7947961,0
+BRSL.US,D,20220322,000000,24.8408,25.3567,24.5293,25.0842,1024887.9666084,0
+BRSL.US,D,20220323,000000,24.909,24.9625,24.3153,24.5781,1176518.2475205,0
+BRSL.US,D,20220324,000000,24.6462,24.8408,24.1619,24.8019,881123.00247984,0
+BRSL.US,D,20220325,000000,24.7922,24.7922,23.4781,23.7993,1257316.5017512,0
+BRSL.US,D,20220328,000000,23.8383,24.3347,23.5949,23.9356,989032.76532035,0
+BRSL.US,D,20220329,000000,24.432,25.5027,24.432,25.0939,1585302.0608362,0
+BRSL.US,D,20220330,000000,24.8506,25.3859,24.1108,24.5098,704145.15612889,0
+BRSL.US,D,20220331,000000,24.5391,24.5634,23.6242,24.0232,983858.05259326,0
+BRSL.US,D,20220401,000000,24.3834,24.6072,23.6923,23.8383,1282031.2256097,0
+BRSL.US,D,20220404,000000,23.7799,24.5585,23.0303,24.4807,1178192.8120918,0
+BRSL.US,D,20220405,000000,24.5391,24.6754,23.2737,23.4002,1145136.085584,0
+BRSL.US,D,20220406,000000,23.0012,23.1082,21.3172,21.9013,2695574.3284519,0
+BRSL.US,D,20220407,000000,21.9694,22.1824,21.035,21.8331,1477000.881369,0
+BRSL.US,D,20220408,000000,21.7747,22.4658,21.3444,22.4366,1398432.9827727,0
+BRSL.US,D,20220411,000000,22.1931,23.0012,21.9889,22.6216,2248217.9989458,0
+BRSL.US,D,20220412,000000,22.9525,23.3373,22.6703,22.9233,3512688.898043,0
+BRSL.US,D,20220413,000000,23.1179,24.2276,23.0693,23.8967,1685882.7784922,0
+BRSL.US,D,20220414,000000,24.1205,24.2374,23.6242,23.9454,1064530.9713161,0
+BRSL.US,D,20220418,000000,23.6728,23.7604,22.6507,23.0401,1607988.8150852,0
+BRSL.US,D,20220419,000000,23.0401,24.9577,23.0401,24.2374,1697277.0089578,0
+BRSL.US,D,20220420,000000,24.3736,24.617,23.7896,23.809,1314378.0600201,0
+BRSL.US,D,20220421,000000,24.1399,24.3347,21.5313,21.7065,1956211.9493164,0
+BRSL.US,D,20220422,000000,21.6871,21.8331,21.0499,21.2588,2036791.3800785,0
+BRSL.US,D,20220425,000000,21.0057,22.4999,20.7721,22.4366,2327338.6065846,0
+BRSL.US,D,20220426,000000,22.2322,22.2322,20.9376,20.9473,1776129.4807973,0
+BRSL.US,D,20220427,000000,21.0447,21.4778,20.2416,20.6845,1716675.247138,0
+BRSL.US,D,20220428,000000,20.996,22.4949,20.8013,22.3101,2037725.2323455,0
+BRSL.US,D,20220429,000000,22.203,23.4197,21.1808,21.2491,2356110.2970025,0
+BRSL.US,D,20220502,000000,21.1225,21.8719,20.7235,21.8622,1536289.7132516,0
+BRSL.US,D,20220503,000000,21.8817,22.2322,21.2393,21.8719,1684399.2992033,0
+BRSL.US,D,20220504,000000,21.5703,21.9694,19.5943,21.7747,4396451.1375678,0
+BRSL.US,D,20220505,000000,21.1906,21.4038,19.5943,19.9545,2567043.7925604,0
+BRSL.US,D,20220506,000000,19.7306,20.3633,18.6793,20.1199,3810615.5094048,0
+BRSL.US,D,20220509,000000,19.6138,19.6625,17.6962,17.7448,3499894.4028468,0
+BRSL.US,D,20220510,000000,19.2244,19.9545,18.0564,19.5358,4528277.38091,0
+BRSL.US,D,20220511,000000,19.4677,20.9181,19.2244,19.2634,3047833.8824379,0
+BRSL.US,D,20220512,000000,19.2828,20.1783,18.7474,19.643,2164139.447368,0
+BRSL.US,D,20220513,000000,20.1783,21.6287,20.1783,21.0933,2421584.7443962,0
+BRSL.US,D,20220516,000000,20.9668,21.1808,19.7209,19.8376,1320972.556942,0
+BRSL.US,D,20220517,000000,20.5678,21.4145,20.3925,20.9473,1704107.7941321,0
+BRSL.US,D,20220518,000000,20.4703,20.772,19.3217,19.5749,1616210.6189278,0
+BRSL.US,D,20220519,000000,19.2537,20.5872,19.2537,19.8279,1960726.082277,0
+BRSL.US,D,20220520,000000,20.2075,20.2563,19.1562,20.0518,2364973.1611471,0
+BRSL.US,D,20220523,000000,20.2582,20.6612,19.8945,20.2779,1958669.7460473,0
+BRSL.US,D,20220524,000000,19.9338,20.1403,18.234,18.7444,1952184.0374739,0
+BRSL.US,D,20220525,000000,18.7444,20.3958,18.7444,19.8257,2668949.9585624,0
+BRSL.US,D,20220526,000000,19.6586,20.9758,19.6586,20.671,3729760.5917588,0
+BRSL.US,D,20220527,000000,20.9954,21.6048,20.6907,21.5557,2822748.2365496,0
+BRSL.US,D,20220531,000000,21.477,21.8505,20.671,21.0544,1798504.7913146,0
+BRSL.US,D,20220601,000000,21.3296,21.4525,20.5531,21.0348,3498444.107536,0
+BRSL.US,D,20220602,000000,21.2608,21.7326,21.1035,21.1821,1411947.4040444,0
+BRSL.US,D,20220603,000000,20.6906,21.2461,20.5531,20.8971,1103335.5167511,0
+BRSL.US,D,20220606,000000,21.3492,21.7228,21.1723,21.595,1400885.5829748,0
+BRSL.US,D,20220607,000000,21.2215,21.7817,21.1133,21.6932,1143971.1515495,0
+BRSL.US,D,20220608,000000,21.6146,21.9587,21.4082,21.5557,833543.26585561,0
+BRSL.US,D,20220609,000000,21.1723,21.3935,20.7202,20.8873,1028050.4289969,0
+BRSL.US,D,20220610,000000,20.3172,20.6022,19.2065,19.3146,2379195.9683854,0
+BRSL.US,D,20220613,000000,18.4398,18.6265,17.2259,17.9876,2575899.6248303,0
+BRSL.US,D,20220614,000000,18.0662,18.5873,17.7616,18.5283,1539904.5843432,0
+BRSL.US,D,20220615,000000,19.059,19.5898,18.6658,18.9313,1490460.5942776,0
+BRSL.US,D,20220616,000000,18.2235,18.4889,17.2799,17.6338,3007066.4786929,0
+BRSL.US,D,20220617,000000,17.8599,18.5381,17.4274,18.3513,2145170.2383695,0
+BRSL.US,D,20220621,000000,18.9411,19.2556,18.6167,18.6167,1380500.6194163,0
+BRSL.US,D,20220622,000000,18.1744,18.8919,18.0368,18.4496,1860125.6356413,0
+BRSL.US,D,20220623,000000,18.656,18.7642,17.968,18.6855,1232412.8170717,0
+BRSL.US,D,20220624,000000,19.0394,20.9462,18.8428,20.8775,5839130.7361691,0
+BRSL.US,D,20220627,000000,21.1232,21.1232,19.8011,19.8945,1646676.1340014,0
+BRSL.US,D,20220628,000000,20.2779,20.9266,19.7422,19.7766,1662312.0328352,0
+BRSL.US,D,20220629,000000,19.5799,19.6488,18.8231,18.8723,1044103.4479114,0
+BRSL.US,D,20220630,000000,18.3808,18.5184,17.7812,18.2431,1841135.4809383,0
+BRSL.US,D,20220701,000000,18.2923,19.0442,18.086,18.9706,2333169.3108842,0
+BRSL.US,D,20220705,000000,18.3612,19.3784,17.8205,19.2949,1661112.5582613,0
+BRSL.US,D,20220706,000000,19.2065,19.5111,18.3316,18.3808,1196366.5205282,0
+BRSL.US,D,20220707,000000,18.5971,19.0394,18.1744,18.2235,2498143.3549389,0
+BRSL.US,D,20220708,000000,18.0073,18.1842,17.4077,17.6829,2228818.0750606,0
+BRSL.US,D,20220711,000000,17.2996,17.5453,16.4739,17.3094,2222282.5155507,0
+BRSL.US,D,20220712,000000,17.2209,18.027,17.0932,17.3094,1387612.0081109,0
+BRSL.US,D,20220713,000000,16.8278,17.1423,16.5623,17.0538,1465402.868448,0
+BRSL.US,D,20220714,000000,16.6902,16.985,16.179,16.5821,1504523.6451969,0
+BRSL.US,D,20220715,000000,16.8965,17.7302,16.8474,17.6928,4989200.7553344,0
+BRSL.US,D,20220718,000000,18.0171,18.5184,17.7714,17.7714,2057748.990996,0
+BRSL.US,D,20220719,000000,18.1351,18.9509,18.1351,18.7248,1857165.1004337,0
+BRSL.US,D,20220720,000000,18.5675,18.8625,18.4202,18.6069,1411593.3606588,0
+BRSL.US,D,20220721,000000,18.3316,18.4889,18.0466,18.3218,1628750.1441875,0
+BRSL.US,D,20220722,000000,18.3415,18.4594,17.506,17.7616,1962136.9295483,0
+BRSL.US,D,20220725,000000,17.8893,18.1744,17.4077,18.1547,1318135.0631404,0
+BRSL.US,D,20220726,000000,18.076,18.076,17.447,17.7026,1365049.8812038,0
+BRSL.US,D,20220727,000000,18.086,18.9165,18.0024,18.8821,2249468.5711584,0
+BRSL.US,D,20220728,000000,18.9509,19.2065,18.1941,18.715,1188546.0276962,0
+BRSL.US,D,20220729,000000,18.6462,18.6806,17.9778,18.6265,1325006.353447,0
+BRSL.US,D,20220801,000000,18.1154,18.6806,17.8156,18.3906,1788842.8659307,0
+BRSL.US,D,20220802,000000,18.6757,20.4351,18.2825,20.1697,3717857.4089653,0
+BRSL.US,D,20220803,000000,20.3564,20.8381,20.1697,20.5235,2334914.0936612,0
+BRSL.US,D,20220804,000000,20.5727,20.9364,20.1697,20.1894,1654251.4416152,0
+BRSL.US,D,20220805,000000,19.8257,20.6317,19.8257,20.2582,1507365.1485766,0
+BRSL.US,D,20220808,000000,20.445,21.0248,20.445,20.445,1486146.9622224,0
+BRSL.US,D,20220809,000000,20.2483,20.5629,19.9141,20.5531,1472307.7318344,0
+BRSL.US,D,20220810,000000,20.9954,21.8211,20.7104,21.2411,2498715.1146593,0
+BRSL.US,D,20220811,000000,21.6834,21.993,21.4574,21.6146,1155742.0767564,0
+BRSL.US,D,20220812,000000,21.9685,22.4108,21.6343,22.2535,2107327.2733803,0
+BRSL.US,D,20220815,000000,21.9065,22.1415,21.5891,21.7379,1698994.1094162,0
+BRSL.US,D,20220816,000000,21.48,22.085,21.48,21.9065,898262.75370476,0
+BRSL.US,D,20220817,000000,21.5494,21.7974,21.0734,21.3809,974645.4248434,0
+BRSL.US,D,20220818,000000,21.5197,21.5594,21.0486,21.4899,553977.04987747,0
+BRSL.US,D,20220819,000000,21.1131,21.123,20.1809,20.2801,1151539.2530874,0
+BRSL.US,D,20220822,000000,19.6256,19.9412,19.1743,19.2289,1077572.6573573,0
+BRSL.US,D,20220823,000000,19.4371,20.1115,19.4371,19.8239,801150.84125814,0
+BRSL.US,D,20220824,000000,19.6156,20.0123,19.5958,19.7247,595263.09973264,0
+BRSL.US,D,20220825,000000,19.9132,20.3792,19.7942,19.9528,718696.72185782,0
+BRSL.US,D,20220826,000000,20.052,20.1065,18.7826,18.8421,987952.99878617,0
+BRSL.US,D,20220829,000000,18.5446,18.8223,18.3165,18.5843,915679.47092379,0
+BRSL.US,D,20220830,000000,18.862,18.9115,17.8405,18.1281,972365.48056178,0
+BRSL.US,D,20220831,000000,18.2174,18.4455,17.7017,17.7909,914324.20992666,0
+BRSL.US,D,20220901,000000,17.5331,17.6422,16.7497,17.3149,1564293.8718737,0
+BRSL.US,D,20220902,000000,17.7116,17.9397,17.2653,17.5331,1130304.8140416,0
+BRSL.US,D,20220906,000000,17.7215,17.7215,17.0075,17.186,899170.29455105,0
+BRSL.US,D,20220907,000000,17.1563,17.8009,17.0769,17.6918,835718.06371461,0
+BRSL.US,D,20220908,000000,17.2653,17.5926,16.834,17.5827,819214.93761418,0
+BRSL.US,D,20220909,000000,17.9099,18.6339,17.786,18.5347,1035341.7566433,0
+BRSL.US,D,20220912,000000,18.7826,19.4074,18.7132,19.3975,2093642.2799403,0
+BRSL.US,D,20220913,000000,18.5446,18.7082,17.781,17.8009,1646204.4751449,0
+BRSL.US,D,20220914,000000,17.7711,17.8703,17.1463,17.6124,1316559.4219257,0
+BRSL.US,D,20220915,000000,17.5033,18.0884,17.4835,17.7414,1631406.5174568,0
+BRSL.US,D,20220916,000000,17.3447,17.5628,16.9877,17.3943,1276198.0553551,0
+BRSL.US,D,20220919,000000,17.1265,18.2174,17.1265,18.0289,1179821.2509939,0
+BRSL.US,D,20220920,000000,17.7909,17.9893,17.1265,17.1761,887892.58696782,0
+BRSL.US,D,20220921,000000,17.3149,17.4191,16.4422,16.4621,1272477.1378853,0
+BRSL.US,D,20220922,000000,16.4621,16.6207,15.6886,15.8373,2192337.3469743,0
+BRSL.US,D,20220923,000000,15.4406,15.5894,14.8803,15.3018,1580386.5878358,0
+BRSL.US,D,20220926,000000,15.391,16.1844,15.1927,15.2026,1188210.9619285,0
+BRSL.US,D,20220927,000000,15.5695,16.2637,15.3315,15.5398,1239157.2799031,0
+BRSL.US,D,20220928,000000,15.5695,16.3133,15.4307,16.1546,1245371.9179427,0
+BRSL.US,D,20220929,000000,15.6786,15.6886,15.0836,15.4208,1178699.9338594,0
+BRSL.US,D,20220930,000000,15.2621,16.1199,15.1134,15.6687,1439819.6029114,0
+BRSL.US,D,20221003,000000,16.0951,16.4422,15.4704,16.1546,3161230.9796096,0
+BRSL.US,D,20221004,000000,16.6604,17.6422,16.6307,17.424,2251235.7395198,0
+BRSL.US,D,20221005,000000,17.0273,17.9992,17.0273,17.8405,1187431.4851794,0
+BRSL.US,D,20221006,000000,17.6124,18.0984,17.2554,17.4538,849914.01930802,0
+BRSL.US,D,20221007,000000,17.0472,17.4339,16.8191,17.2653,961931.7859656,0
+BRSL.US,D,20221010,000000,17.1067,17.2455,16.4224,16.8191,1687633.7147781,0
+BRSL.US,D,20221011,000000,16.8191,16.8984,15.8968,16.8092,2441227.3989332,0
+BRSL.US,D,20221012,000000,16.71,17.2158,16.4918,17.1364,1317931.8253611,0
+BRSL.US,D,20221013,000000,16.6207,18.2025,16.4026,17.9496,3048930.866911,0
+BRSL.US,D,20221014,000000,18.2273,18.4554,17.2158,17.2653,1825882.4370296,0
+BRSL.US,D,20221017,000000,17.7612,18.3264,17.7612,18.2471,1669045.2614886,0
+BRSL.US,D,20221018,000000,18.8322,19.3479,18.7132,18.7628,1959892.9435289,0
+BRSL.US,D,20221019,000000,18.5942,18.8818,17.9595,18.3165,1500895.0851093,0
+BRSL.US,D,20221020,000000,18.4157,19.1793,18.376,18.4256,1239648.3603388,0
+BRSL.US,D,20221021,000000,18.4851,18.738,17.8703,18.5248,1865875.7453681,0
+BRSL.US,D,20221024,000000,18.4256,18.8372,17.9347,18.614,1244063.0423666,0
+BRSL.US,D,20221025,000000,19.0206,19.5165,18.7132,19.2091,1404985.1600946,0
+BRSL.US,D,20221026,000000,19.3082,19.9528,19.3082,19.4867,1098796.0042372,0
+BRSL.US,D,20221027,000000,19.8735,20.1908,19.6553,19.7842,979709.5027657,0
+BRSL.US,D,20221028,000000,19.6355,20.1214,19.4074,20.1016,769355.65189773,0
+BRSL.US,D,20221031,000000,20.0817,20.2916,19.8834,19.8834,982802.20029411,0
+BRSL.US,D,20221101,000000,20.3693,20.4387,19.8973,20.052,792717.77003867,0
+BRSL.US,D,20221102,000000,19.9429,20.3346,19.2388,19.2586,1085298.8550954,0
+BRSL.US,D,20221103,000000,18.6835,19.4768,18.5992,19.0107,1309788.1588337,0
+BRSL.US,D,20221104,000000,19.5661,19.9528,19.2884,19.7842,1011112.4328048,0
+BRSL.US,D,20221107,000000,20.052,20.2702,19.5561,19.7842,1316847.8182391,0
+BRSL.US,D,20221108,000000,21.3214,24.227,20.9347,24.2072,4017639.966241,0
+BRSL.US,D,20221109,000000,24.1675,24.3361,22.0552,22.3428,3859111.7395897,0
+BRSL.US,D,20221110,000000,22.7097,23.751,22.194,23.4237,2389111.3616456,0
+BRSL.US,D,20221111,000000,23.87,24.4749,23.0478,23.1957,2563379.3717076,0
+BRSL.US,D,20221114,000000,23.0271,24.346,22.809,23.7113,1988356.4496047,0
+BRSL.US,D,20221115,000000,24.2468,24.9609,23.9642,24.7129,1483983.565628,0
+BRSL.US,D,20221116,000000,24.2766,24.5216,23.6518,24.3361,1367772.9602606,0
+BRSL.US,D,20221117,000000,23.7907,24.227,23.756,24.2072,784106.2157861,0
+BRSL.US,D,20221118,000000,24.7724,24.822,23.9593,24.2667,1081102.9912494,0
+BRSL.US,D,20221121,000000,23.9394,24.2667,23.513,23.7609,775906.08005051,0
+BRSL.US,D,20221122,000000,23.7807,24.1973,23.5031,23.9692,949658.8085876,0
+BRSL.US,D,20221123,000000,23.87,24.0981,23.6718,23.87,693702.03857228,0
+BRSL.US,D,20221125,000000,23.91,24.08,23.76,23.86,332904,0
+BRSL.US,D,20221128,000000,23.61,24.03,23.42,24,930353,0
+BRSL.US,D,20221129,000000,24.1,24.48,23.89,24.24,1631291,0
+BRSL.US,D,20221130,000000,24.36,24.57,23.66,24.54,1051425,0
+BRSL.US,D,20221201,000000,24.6,25.2,24.1361,25.06,1528573,0
+BRSL.US,D,20221202,000000,24.68,25.62,24.68,25.39,1239733,0
+BRSL.US,D,20221205,000000,25.01,25.38,24.62,24.67,2916379,0
+BRSL.US,D,20221206,000000,24.7,24.83,24.23,24.48,693141,0
+BRSL.US,D,20221207,000000,24.2,24.76,24.14,24.16,789649,0
+BRSL.US,D,20221208,000000,24.45,24.78,24.2711,24.45,885331,0
+BRSL.US,D,20221209,000000,24.46,24.65,24.06,24.08,752087,0
+BRSL.US,D,20221212,000000,23.81,24.59,23.55,24.44,836924,0
+BRSL.US,D,20221213,000000,25.33,25.59,24.775,24.87,3320419,0
+BRSL.US,D,20221214,000000,24.63,25.12,24.36,24.89,2805850,0
+BRSL.US,D,20221215,000000,24.66,24.825,24.09,24.22,1177405,0
+BRSL.US,D,20221216,000000,23.9,24.18,23.44,23.53,2831957,0
+BRSL.US,D,20221219,000000,23.62,23.62,22.535,22.67,899340,0
+BRSL.US,D,20221220,000000,22.54,22.82,22.37,22.61,850370,0
+BRSL.US,D,20221221,000000,22.95,23.08,22.595,22.61,745832,0
+BRSL.US,D,20221222,000000,22.25,22.295,21.38,21.87,1013488,0
+BRSL.US,D,20221223,000000,21.79,22.49,21.77,22.48,573622,0
+BRSL.US,D,20221227,000000,22.53,23.16,22.32,22.74,822136,0
+BRSL.US,D,20221228,000000,22.6,22.87,22.23,22.38,906995,0
+BRSL.US,D,20221229,000000,22.6,22.84,22.35,22.63,576783,0
+BRSL.US,D,20221230,000000,22.33,22.945,22.23,22.68,706094,0
+BRSL.US,D,20230103,000000,23.17,23.63,22.39,22.55,783776,0
+BRSL.US,D,20230104,000000,22.99,23.64,22.75,23.61,1168178,0
+BRSL.US,D,20230105,000000,23.4,23.765,23.26,23.4,666136,0
+BRSL.US,D,20230106,000000,23.77,24.22,23.26,23.78,804088,0
+BRSL.US,D,20230109,000000,24.03,24.315,23.725,23.82,744611,0
+BRSL.US,D,20230110,000000,23.73,24.315,23.7,24.29,572089,0
+BRSL.US,D,20230111,000000,24.41,24.4661,23.97,24.3,678617,0
+BRSL.US,D,20230112,000000,24.41,24.895,24.1,24.56,804155,0
+BRSL.US,D,20230113,000000,24.3,24.8,24.3,24.58,518422,0
+BRSL.US,D,20230117,000000,24.46,24.86,24.3957,24.72,643928,0
+BRSL.US,D,20230118,000000,25,25.11,24.44,24.6,794343,0
+BRSL.US,D,20230119,000000,24.31,24.71,24.105,24.59,731929,0
+BRSL.US,D,20230120,000000,24.84,25.3,24.445,24.99,1190537,0
+BRSL.US,D,20230123,000000,25.05,25.7,24.99,25.37,1421955,0
+BRSL.US,D,20230124,000000,25.3,25.9,25.2584,25.67,642562,0
+BRSL.US,D,20230125,000000,25.5,26.09,25.2,26.09,883559,0
+BRSL.US,D,20230126,000000,26.34,26.69,26.07,26.67,1257129,0
+BRSL.US,D,20230127,000000,26.51,26.85,26.3501,26.66,779623,0
+BRSL.US,D,20230130,000000,26.33,26.51,25.98,25.98,545279,0
+BRSL.US,D,20230131,000000,26.01,26.65,26.01,26.45,1340100,0
+BRSL.US,D,20230201,000000,26.4,26.97,26.125,26.86,1123745,0
+BRSL.US,D,20230202,000000,27.12,27.68,26.51,27.02,1830287,0
+BRSL.US,D,20230203,000000,26.69,27.63,26.69,27.15,981920,0
+BRSL.US,D,20230206,000000,26.78,27.02,26.48,26.97,596274,0
+BRSL.US,D,20230207,000000,26.97,27.17,26.59,27.13,649953,0
+BRSL.US,D,20230208,000000,26.95,27.315,26.71,27.1,996081,0
+BRSL.US,D,20230209,000000,27.64,27.82,26.77,26.8,847954,0
+BRSL.US,D,20230210,000000,26.5,26.67,26.25,26.41,615545,0
+BRSL.US,D,20230213,000000,26.52,26.91,26.38,26.88,677284,0
+BRSL.US,D,20230214,000000,26.7,27.3031,26.52,26.81,687861,0
+BRSL.US,D,20230215,000000,26.63,27.08,26.63,27,649795,0
+BRSL.US,D,20230216,000000,26.67,27.22,26.56,26.89,809851,0
+BRSL.US,D,20230217,000000,26.85,26.88,26.44,26.6,552084,0
+BRSL.US,D,20230221,000000,26.21,26.56,25.87,26.05,711768,0
+BRSL.US,D,20230222,000000,26.02,26.21,25.42,26.01,993042,0
+BRSL.US,D,20230223,000000,26.11,26.375,25.505,26.15,722556,0
+BRSL.US,D,20230224,000000,25.75,25.82,24.91,25.5,1291067,0
+BRSL.US,D,20230227,000000,25.82,26.21,25.71,25.81,1012672,0
+BRSL.US,D,20230228,000000,26.09,27.22,26.045,26.56,2590846,0
+BRSL.US,D,20230301,000000,26.8,27.135,26.56,26.85,1268253,0
+BRSL.US,D,20230302,000000,26.5,27.265,26.22,27.24,1354467,0
+BRSL.US,D,20230303,000000,27.47,27.54,26.85,27.2,1468978,0
+BRSL.US,D,20230306,000000,27.2,27.51,26.6,26.8,1973545,0
+BRSL.US,D,20230307,000000,26.83,27.06,26.12,26.29,1022934,0
+BRSL.US,D,20230308,000000,26.32,26.52,25.85,26.25,1052770,0
+BRSL.US,D,20230309,000000,26.25,26.37,24.785,24.81,1027042,0
+BRSL.US,D,20230310,000000,24.75,24.815,23.75,23.83,1411319,0
+BRSL.US,D,20230313,000000,23.14,23.5,22.3,23.1,1510459,0
+BRSL.US,D,20230314,000000,23.91,24.24,23.555,23.98,1458948,0
+BRSL.US,D,20230315,000000,23.03,24.1,22.7,24.01,3240297,0
+BRSL.US,D,20230316,000000,23.57,25.49,23.37,25.19,1893999,0
+BRSL.US,D,20230317,000000,24.76,25.165,24.41,25.02,1965512,0
+BRSL.US,D,20230320,000000,25.28,25.93,25.14,25.45,1538807,0
+BRSL.US,D,20230321,000000,26.07,26.45,25.81,25.84,1207118,0
+BRSL.US,D,20230322,000000,25.9,25.9,24.91,24.92,1518110,0
+BRSL.US,D,20230323,000000,25.28,25.62,24.6,24.95,920181,0
+BRSL.US,D,20230324,000000,24.63,25.04,23.91,24.99,946878,0
+BRSL.US,D,20230327,000000,25.35,25.58,24.82,25.12,557239,0
+BRSL.US,D,20230328,000000,25.12,25.37,24.89,25.01,507156,0
+BRSL.US,D,20230329,000000,25.43,25.97,25.3,25.91,687911,0
+BRSL.US,D,20230330,000000,26.23,26.43,25.78,25.84,501513,0
+BRSL.US,D,20230331,000000,26.07,26.89,26.07,26.8,1971268,0
+BRSL.US,D,20230403,000000,26.82,27.1,26.39,26.72,1118193,0
+BRSL.US,D,20230404,000000,26.84,26.84,25.99,26.4,692696,0
+BRSL.US,D,20230405,000000,26.29,26.29,25.88,26,769210,0
+BRSL.US,D,20230406,000000,26.09,26.34,25.76,26.01,826648,0
+BRSL.US,D,20230410,000000,25.98,26.97,25.96,26.83,1037733,0
+BRSL.US,D,20230411,000000,26.83,27.09,26.73,26.85,765384,0
+BRSL.US,D,20230412,000000,27.27,27.42,26.5701,26.64,616989,0
+BRSL.US,D,20230413,000000,26.89,27.135,26.81,26.98,734429,0
+BRSL.US,D,20230414,000000,26.98,27.445,26.94,27.36,922217,0
+BRSL.US,D,20230417,000000,27.48,27.95,27.42,27.93,1016283,0
+BRSL.US,D,20230418,000000,27.99,28.65,27.875,28.13,1803793,0
+BRSL.US,D,20230419,000000,27.94,28.015,27.5,27.68,3735563,0
+BRSL.US,D,20230420,000000,28.05,28.11,27.28,27.64,1465380,0
+BRSL.US,D,20230421,000000,27.53,28.81,27.37,28.65,1750132,0
+BRSL.US,D,20230424,000000,28.6,28.9783,28.15,28.49,2061511,0
+BRSL.US,D,20230425,000000,28.24,28.63,27.89,28.14,1188583,0
+BRSL.US,D,20230426,000000,28.25,28.265,26.915,27.08,1511636,0
+BRSL.US,D,20230427,000000,27.18,27.56,26.865,27.51,1732906,0
+BRSL.US,D,20230428,000000,27.33,28.3105,27.135,28.14,1665616,0
+BRSL.US,D,20230501,000000,28.22,28.85,28.22,28.65,1666857,0
+BRSL.US,D,20230502,000000,28.53,28.53,27.18,27.76,1453157,0
+BRSL.US,D,20230503,000000,27.76,27.97,27.12,27.18,1403592,0
+BRSL.US,D,20230504,000000,27.17,27.18,25.74,25.82,1841435,0
+BRSL.US,D,20230505,000000,26.44,27.66,26.35,27.49,1281735,0
+BRSL.US,D,20230508,000000,27.7,27.87,27.03,27.4,1262338,0
+BRSL.US,D,20230509,000000,27.4,27.91,26.755,26.96,2217700,0
+BRSL.US,D,20230510,000000,27.3,27.35,24.77,25.86,2850405,0
+BRSL.US,D,20230511,000000,26.35,26.62,26.01,26.22,1389847,0
+BRSL.US,D,20230512,000000,26.2,26.54,25.84,26.14,2665380,0
+BRSL.US,D,20230515,000000,26.31,26.43,25.87,26.2,1495541,0
+BRSL.US,D,20230516,000000,26.04,26.235,25.24,25.46,1609482,0
+BRSL.US,D,20230517,000000,25.66,26.0602,25.52,25.95,807814,0
+BRSL.US,D,20230518,000000,25.82,26.3,25.755,26.29,1053541,0
+BRSL.US,D,20230519,000000,26.38,26.38,25.7,26,1208597,0
+BRSL.US,D,20230522,000000,26.1,26.34,25.93,26.15,955570,0
+BRSL.US,D,20230523,000000,25.94,26.01,24.705,24.96,1752637,0
+BRSL.US,D,20230524,000000,24.5,24.65,24.19,24.59,1453678,0
+BRSL.US,D,20230525,000000,24.56,24.915,24.35,24.64,1689854,0
+BRSL.US,D,20230526,000000,24.69,24.91,24.415,24.89,1269486,0
+BRSL.US,D,20230530,000000,24.97,25.14,24.44,24.45,1220165,0
+BRSL.US,D,20230531,000000,24.45,24.6,24.05,24.53,1728857,0
+BRSL.US,D,20230601,000000,24.67,25.435,24.5401,25.1,1101063,0
+BRSL.US,D,20230602,000000,25.58,26.1,25.4,26.08,1010510,0
+BRSL.US,D,20230605,000000,25.97,25.97,25.55,25.75,611830,0
+BRSL.US,D,20230606,000000,25.67,27.13,25.67,26.92,1162319,0
+BRSL.US,D,20230607,000000,27.02,27.61,26.97,27.57,1230979,0
+BRSL.US,D,20230608,000000,30,31.675,29.85,31.5,5812098,0
+BRSL.US,D,20230609,000000,31.5,31.84,30.63,30.69,3183046,0
+BRSL.US,D,20230612,000000,30.95,31.63,30.72,31.58,2027373,0
+BRSL.US,D,20230613,000000,31.64,32.23,31.6,31.7,1588238,0
+BRSL.US,D,20230614,000000,32,32.23,31.18,31.36,1689814,0
+BRSL.US,D,20230615,000000,31.24,31.575,30.735,31.08,1874718,0
+BRSL.US,D,20230616,000000,31.39,31.4819,30.665,30.73,1153983,0
+BRSL.US,D,20230620,000000,30.5,30.695,30.29,30.64,1036027,0
+BRSL.US,D,20230621,000000,30.44,30.945,30.4146,30.88,973884,0
+BRSL.US,D,20230622,000000,30.5,30.91,30.43,30.68,867324,0
+BRSL.US,D,20230623,000000,30.18,30.52,30.0401,30.39,5168035,0
+BRSL.US,D,20230626,000000,30.62,31.495,30.51,31.24,1384007,0
+BRSL.US,D,20230627,000000,31.43,31.53,31.02,31.43,2006617,0
+BRSL.US,D,20230628,000000,31.25,31.76,30.92,31.46,1284339,0
+BRSL.US,D,20230629,000000,31.54,31.79,31.33,31.64,1024793,0
+BRSL.US,D,20230630,000000,31.8,32,31.43,31.89,1585949,0
+BRSL.US,D,20230703,000000,31.51,31.95,31.43,31.86,366174,0
+BRSL.US,D,20230705,000000,31.58,31.74,30.7335,30.88,1096583,0
+BRSL.US,D,20230706,000000,30.59,30.69,29.72,30.62,1226983,0
+BRSL.US,D,20230707,000000,30.83,31.38,30.805,31.22,745205,0
+BRSL.US,D,20230710,000000,31.2,31.79,31.14,31.59,722368,0
+BRSL.US,D,20230711,000000,31.6,31.895,31.1301,31.77,1465620,0
+BRSL.US,D,20230712,000000,32.2,32.4,31.95,32.09,988600,0
+BRSL.US,D,20230713,000000,32.4,32.615,32.04,32.22,1400665,0
+BRSL.US,D,20230714,000000,32.15,32.5691,31.84,32.33,802363,0
+BRSL.US,D,20230717,000000,32.21,32.88,32.045,32.71,1149891,0
+BRSL.US,D,20230718,000000,32.8,33.405,32.69,33.23,1105645,0
+BRSL.US,D,20230719,000000,33.1,33.275,32.805,33.21,773521,0
+BRSL.US,D,20230720,000000,33,33.195,32.45,33.12,2796556,0
+BRSL.US,D,20230721,000000,33.4,33.41,32.88,33,1585644,0
+BRSL.US,D,20230724,000000,33.25,33.4,32.69,33.01,796616,0
+BRSL.US,D,20230725,000000,32.82,33.225,32.7,33.05,421009,0
+BRSL.US,D,20230726,000000,33.01,33.71,32.7,33.55,946115,0
+BRSL.US,D,20230727,000000,33.75,33.99,33.162,33.3,831842,0
+BRSL.US,D,20230728,000000,33.72,33.81,33.35,33.47,864528,0
+BRSL.US,D,20230731,000000,33.46,33.93,33.37,33.83,1381424,0
+BRSL.US,D,20230801,000000,32.13,33.57,31.0914,33.09,2496832,0
+BRSL.US,D,20230802,000000,33.09,33.16,31.93,32.11,1897380,0
+BRSL.US,D,20230803,000000,31.95,32.67,31.61,32.55,1389643,0
+BRSL.US,D,20230804,000000,32.62,32.92,32.24,32.5,854675,0
+BRSL.US,D,20230807,000000,32.88,32.94,32.47,32.75,625342,0
+BRSL.US,D,20230808,000000,32.26,32.715,32.05,32.62,635723,0
+BRSL.US,D,20230809,000000,32.84,32.91,32.28,32.69,982297,0
+BRSL.US,D,20230810,000000,32.89,33,32.34,32.5,688527,0
+BRSL.US,D,20230811,000000,32.26,32.52,31.91,32.06,971092,0
+BRSL.US,D,20230814,000000,31.56,32.04,31.53,32.01,1343519,0
+BRSL.US,D,20230815,000000,31.84,32.02,31.68,31.75,587559,0
+BRSL.US,D,20230816,000000,31.55,31.8399,31.43,31.45,623026,0
+BRSL.US,D,20230817,000000,31.56,31.69,30.925,30.99,726448,0
+BRSL.US,D,20230818,000000,30.67,31.42,30.35,30.97,753337,0
+BRSL.US,D,20230821,000000,31.07,31.21,30.84,31.17,600207,0
+BRSL.US,D,20230822,000000,31.35,31.48,30.82,31.09,1001126,0
+BRSL.US,D,20230823,000000,31.15,31.86,31.03,31.7,949814,0
+BRSL.US,D,20230824,000000,31.56,31.7,31.235,31.29,759386,0
+BRSL.US,D,20230825,000000,31.47,31.5,30.95,31.15,985440,0
+BRSL.US,D,20230828,000000,31.32,31.66,31.2,31.53,780864,0
+BRSL.US,D,20230829,000000,31.4,32.02,31.32,31.85,617818,0
+BRSL.US,D,20230830,000000,31.8,32.01,31.75,31.84,609824,0
+BRSL.US,D,20230831,000000,31.95,32.04,31.74,32.02,1029153,0
+BRSL.US,D,20230901,000000,32.2,32.49,31.87,32.16,665396,0
+BRSL.US,D,20230905,000000,32.16,32.16,31.31,31.62,950747,0
+BRSL.US,D,20230906,000000,31.49,31.675,31.35,31.64,465759,0
+BRSL.US,D,20230907,000000,31.59,31.63,31.1001,31.13,679379,0
+BRSL.US,D,20230908,000000,31.15,31.31,30.525,30.63,703181,0
+BRSL.US,D,20230911,000000,30.97,31,30.46,30.69,879442,0
+BRSL.US,D,20230912,000000,30.39,30.9,30.39,30.62,825614,0
+BRSL.US,D,20230913,000000,30.62,30.66,29.95,30.06,924159,0
+BRSL.US,D,20230914,000000,32.1,33.48,32.01,33.2,4082577,0
+BRSL.US,D,20230915,000000,33.03,33.15,32.5,32.57,2583749,0
+BRSL.US,D,20230918,000000,32.38,32.91,32.25,32.58,1244800,0
+BRSL.US,D,20230919,000000,32.52,32.6,31.76,31.77,1070319,0
+BRSL.US,D,20230920,000000,31.84,32.24,31.585,31.69,793862,0
+BRSL.US,D,20230921,000000,31.2,31.39,30.81,31.09,1209019,0
+BRSL.US,D,20230922,000000,31.2,31.44,30.73,30.93,924346,0
+BRSL.US,D,20230925,000000,30.55,30.875,30.38,30.47,801296,0
+BRSL.US,D,20230926,000000,30.22,30.6399,29.96,30.04,1003444,0
+BRSL.US,D,20230927,000000,30.17,30.45,29.98,30.32,578871,0
+BRSL.US,D,20230928,000000,30.04,30.77,30.04,30.44,560195,0
+BRSL.US,D,20230929,000000,30.79,30.85,30.23,30.32,636403,0
+BRSL.US,D,20231002,000000,30.29,30.39,29.98,30.19,1043523,0
+BRSL.US,D,20231003,000000,29.82,30.08,29.5,30.06,1375110,0
+BRSL.US,D,20231004,000000,30.05,30.185,29.74,30.12,1074925,0
+BRSL.US,D,20231005,000000,29.97,30.29,29.7,30.04,844590,0
+BRSL.US,D,20231006,000000,29.8,31.18,29.745,30.8,1001936,0
+BRSL.US,D,20231009,000000,30.63,30.81,29.7,30.43,966081,0
+BRSL.US,D,20231010,000000,30.78,31.85,30.59,31.45,1276940,0
+BRSL.US,D,20231011,000000,31.55,31.75,31.02,31.26,631700,0
+BRSL.US,D,20231012,000000,31.46,31.55,30.45,30.8,850301,0
+BRSL.US,D,20231013,000000,30.8,31.06,30.33,30.58,971130,0
+BRSL.US,D,20231016,000000,30.99,31.04,30.6,30.87,956704,0
+BRSL.US,D,20231017,000000,30.5,31.1,30.155,30.35,1107660,0
+BRSL.US,D,20231018,000000,30.04,30.12,29.59,29.97,1112548,0
+BRSL.US,D,20231019,000000,29.86,30.55,29.41,30.01,1466456,0
+BRSL.US,D,20231020,000000,29.96,29.96,29.51,29.71,1887032,0
+BRSL.US,D,20231023,000000,29.5,30.32,29.27,29.82,1271163,0
+BRSL.US,D,20231024,000000,30.17,30.4988,29.82,30.44,903173,0
+BRSL.US,D,20231025,000000,29.84,29.95,28.17,28.18,2683498,0
+BRSL.US,D,20231026,000000,28.08,28.14,25.695,25.76,3762984,0
+BRSL.US,D,20231027,000000,25.84,27.13,25.18,26.97,3256523,0
+BRSL.US,D,20231030,000000,27.36,27.43,26.14,26.42,2084433,0
+BRSL.US,D,20231031,000000,26.86,27.27,25.0501,25.42,4196391,0
+BRSL.US,D,20231101,000000,25.73,27.01,25.59,25.73,2849466,0
+BRSL.US,D,20231102,000000,26.23,27.45,26.08,27.2,2428932,0
+BRSL.US,D,20231103,000000,27.59,28.255,27.48,28.2,1838084,0
+BRSL.US,D,20231106,000000,28.2,28.36,27.86,28.31,1023110,0
+BRSL.US,D,20231107,000000,28.28,28.875,28.195,28.85,1229358,0
+BRSL.US,D,20231108,000000,29,29.17,28.515,28.85,2042457,0
+BRSL.US,D,20231109,000000,28.95,28.95,26.17,26.53,4520848,0
+BRSL.US,D,20231110,000000,26.65,27.17,26.45,26.99,1613401,0
+BRSL.US,D,20231113,000000,26.86,27.19,26.35,26.49,1664407,0
+BRSL.US,D,20231114,000000,27.35,27.49,26.97,27.19,1452486,0
+BRSL.US,D,20231115,000000,27.18,27.4425,26.57,26.9,1715711,0
+BRSL.US,D,20231116,000000,26.77,26.97,26.4605,26.75,1356287,0
+BRSL.US,D,20231117,000000,26.87,27.1,26.675,26.83,1466896,0
+BRSL.US,D,20231120,000000,27.07,27.15,26.6603,26.9,1365775,0
+BRSL.US,D,20231121,000000,26.58,26.77,26.225,26.59,1283574,0
+BRSL.US,D,20231122,000000,26.71,27.195,26.53,27.11,863649,0
+BRSL.US,D,20231124,000000,27.11,27.36,26.99,27.17,307421,0
+BRSL.US,D,20231127,000000,27,27.08,26.21,26.31,1138188,0
+BRSL.US,D,20231128,000000,26.11,26.62,26.03,26.51,1377415,0
+BRSL.US,D,20231129,000000,26.75,26.875,26.27,26.37,872875,0
+BRSL.US,D,20231130,000000,26.51,26.88,26.16,26.73,1255497,0
+BRSL.US,D,20231201,000000,26.57,27.61,26.44,27.6,1168986,0
+BRSL.US,D,20231204,000000,27.46,27.82,26.88,27.21,1505030,0
+BRSL.US,D,20231205,000000,27.09,27.18,26.16,26.47,1093195,0
+BRSL.US,D,20231206,000000,26.85,27.27,26.23,26.29,740703,0
+BRSL.US,D,20231207,000000,26.31,26.74,26.13,26.59,610125,0
+BRSL.US,D,20231208,000000,26.5,27.24,26.5,27,1038487,0
+BRSL.US,D,20231211,000000,27.08,27.65,27.0502,27.34,857305,0
+BRSL.US,D,20231212,000000,27.24,27.4401,26.61,26.81,896290,0
+BRSL.US,D,20231213,000000,26.88,27.34,26.35,27.32,907297,0
+BRSL.US,D,20231214,000000,27.75,28.82,27.71,28.04,1363855,0
+BRSL.US,D,20231215,000000,28.13,28.16,27.25,27.42,1167759,0
+BRSL.US,D,20231218,000000,27.53,27.74,27.07,27.26,657664,0
+BRSL.US,D,20231219,000000,27.54,28.15,27.47,28.09,854781,0
+BRSL.US,D,20231220,000000,27.94,28.23,27.09,27.15,1092105,0
+BRSL.US,D,20231221,000000,27.51,27.76,27.16,27.52,678985,0
+BRSL.US,D,20231222,000000,27.54,27.85,27.42,27.56,421092,0
+BRSL.US,D,20231226,000000,27.71,27.84,27.44,27.7,467362,0
+BRSL.US,D,20231227,000000,27.68,27.89,27.28,27.7,687694,0
+BRSL.US,D,20231228,000000,27.48,27.82,27.48,27.6,450188,0
+BRSL.US,D,20231229,000000,27.49,27.68,27.24,27.41,673207,0
+BRSL.US,D,20240102,000000,27.23,27.69,26.9399,27.4,996721,0
+BRSL.US,D,20240103,000000,26.96,26.99,26.07,26.1,1518997,0
+BRSL.US,D,20240104,000000,25.55,25.62,24.63,25.25,2453987,0
+BRSL.US,D,20240105,000000,25.19,25.96,25.04,25.66,970663,0
+BRSL.US,D,20240108,000000,25.59,26.1,25.44,26.08,918149,0
+BRSL.US,D,20240109,000000,25.64,26.32,25.12,25.61,1442502,0
+BRSL.US,D,20240110,000000,25.54,25.81,25.38,25.8,611916,0
+BRSL.US,D,20240111,000000,25.71,26.01,25.34,25.9,892527,0
+BRSL.US,D,20240112,000000,26.16,26.31,25.621,25.75,673926,0
+BRSL.US,D,20240116,000000,25.44,25.87,25.24,25.78,822319,0
+BRSL.US,D,20240117,000000,25.45,25.78,25.27,25.68,652746,0
+BRSL.US,D,20240118,000000,25.99,26.29,25.81,26.28,636349,0
+BRSL.US,D,20240119,000000,26.39,26.4238,25.591,26,816972,0
+BRSL.US,D,20240122,000000,26.49,26.55,26.025,26.21,566532,0
+BRSL.US,D,20240123,000000,26.58,26.77,26.34,26.67,694331,0
+BRSL.US,D,20240124,000000,27.01,27.17,26.18,26.18,578715,0
+BRSL.US,D,20240125,000000,26.55,26.92,26.2,26.52,513585,0
+BRSL.US,D,20240126,000000,26.86,26.87,26.43,26.65,606398,0
+BRSL.US,D,20240129,000000,26.67,26.99,26.452,26.87,633235,0
+BRSL.US,D,20240130,000000,26.62,26.78,26.33,26.49,730760,0
+BRSL.US,D,20240131,000000,26.46,26.73,25.885,25.96,639626,0
+BRSL.US,D,20240201,000000,26.15,26.58,26.04,26.43,629476,0
+BRSL.US,D,20240202,000000,26.15,26.38,25.78,26.09,707944,0
+BRSL.US,D,20240205,000000,25.81,25.84,25.37,25.63,505217,0
+BRSL.US,D,20240206,000000,25.62,26.25,25.59,25.86,516423,0
+BRSL.US,D,20240207,000000,26.06,26.12,25.8101,25.95,549971,0
+BRSL.US,D,20240208,000000,25.98,26.25,25.87,25.88,520498,0
+BRSL.US,D,20240209,000000,26.14,26.74,25.75,26.72,813038,0
+BRSL.US,D,20240212,000000,26.61,27.21,26.61,27,778434,0
+BRSL.US,D,20240213,000000,25.99,26.24,25.62,25.95,760529,0
+BRSL.US,D,20240214,000000,26.21,26.53,25.87,26.49,826758,0
+BRSL.US,D,20240215,000000,26.51,26.78,26.07,26.45,622746,0
+BRSL.US,D,20240216,000000,26.18,26.36,25.73,26.05,659843,0
+BRSL.US,D,20240220,000000,25.83,26.09,25.62,26.08,788666,0
+BRSL.US,D,20240221,000000,25.85,26.15,25.8,25.87,514157,0
+BRSL.US,D,20240222,000000,26.07,26.12,25.72,25.77,489800,0
+BRSL.US,D,20240223,000000,25.65,26.26,25.64,26.08,435434,0
+BRSL.US,D,20240226,000000,25.92,26.22,25.475,25.57,603768,0
+BRSL.US,D,20240227,000000,25.84,25.985,25.47,25.66,846794,0
+BRSL.US,D,20240228,000000,25.43,26,25.42,25.71,816790,0
+BRSL.US,D,20240229,000000,25.91,27.27,25.84,27.17,2914476,0
+BRSL.US,D,20240301,000000,26.47,27.07,26.35,26.64,2046384,0
+BRSL.US,D,20240304,000000,26.16,26.44,24.26,24.38,2226526,0
+BRSL.US,D,20240305,000000,24.25,25.46,23.84,24.68,2801545,0
+BRSL.US,D,20240306,000000,25.02,25.02,24.36,24.73,1180713,0
+BRSL.US,D,20240307,000000,24.86,25.51,24.86,25.16,1163397,0
+BRSL.US,D,20240308,000000,25.37,25.63,24.77,25.08,1284799,0
+BRSL.US,D,20240311,000000,24.98,25.29,24.96,25.15,1180034,0
+BRSL.US,D,20240312,000000,24.79,24.79,23.39,23.58,2030499,0
+BRSL.US,D,20240313,000000,23,23.6039,21.67,21.74,3768479,0
+BRSL.US,D,20240314,000000,21.42,21.54,20.45,20.75,4580293,0
+BRSL.US,D,20240315,000000,20.62,21.005,20.44,20.54,3174490,0
+BRSL.US,D,20240318,000000,20.6,20.658,19.96,20.3,3413422,0
+BRSL.US,D,20240319,000000,20.31,20.835,20.21,20.74,1812672,0
+BRSL.US,D,20240320,000000,20.61,22.08,20.54,22.02,2761754,0
+BRSL.US,D,20240321,000000,22.18,22.59,21.87,22.19,1648206,0
+BRSL.US,D,20240322,000000,22.03,22.125,21.38,21.54,923841,0
+BRSL.US,D,20240325,000000,21.4,21.74,21.26,21.54,841172,0
+BRSL.US,D,20240326,000000,21.83,21.83,21.31,21.35,646620,0
+BRSL.US,D,20240327,000000,21.53,22.17,21.51,22.16,1041280,0
+BRSL.US,D,20240328,000000,22.03,22.87,22.01,22.59,1216766,0
+BRSL.US,D,20240401,000000,22.5,22.64,21.94,22,799020,0
+BRSL.US,D,20240402,000000,21.83,22.07,21.52,21.65,1483639,0
+BRSL.US,D,20240403,000000,21.48,22.18,21.48,22.03,1089108,0
+BRSL.US,D,20240404,000000,22.19,22.21,21.19,21.21,1465796,0
+BRSL.US,D,20240405,000000,21.41,21.61,21.21,21.25,1399717,0
+BRSL.US,D,20240408,000000,21.44,21.57,21.32,21.38,927299,0
+BRSL.US,D,20240409,000000,21.55,21.735,21.25,21.54,2071761,0
+BRSL.US,D,20240410,000000,21.06,21.14,20.59,20.78,1269309,0
+BRSL.US,D,20240411,000000,20.8,20.985,20.59,20.8,1684324,0
+BRSL.US,D,20240412,000000,20.56,20.665,19.96,19.98,1171733,0
+BRSL.US,D,20240415,000000,20,20.2468,19.7,19.82,1018474,0
+BRSL.US,D,20240416,000000,19.7,20.52,19.54,20.23,1231891,0
+BRSL.US,D,20240417,000000,20.38,20.5,19.92,19.98,1800799,0
+BRSL.US,D,20240418,000000,20.01,20.075,19.7687,20,1057805,0
+BRSL.US,D,20240419,000000,19.88,20.22,19.88,20.2,1312400,0
+BRSL.US,D,20240422,000000,20.32,20.48,20.11,20.43,628281,0
+BRSL.US,D,20240423,000000,20.33,20.63,20.24,20.51,1284419,0
+BRSL.US,D,20240424,000000,20.56,20.655,20.255,20.54,795967,0
+BRSL.US,D,20240425,000000,20.4,20.44,20.13,20.26,632002,0
+BRSL.US,D,20240426,000000,20.27,20.42,20.02,20.3,985714,0
+BRSL.US,D,20240429,000000,20.53,20.65,20.275,20.4,783445,0
+BRSL.US,D,20240430,000000,20.2,20.2,19.59,19.74,1467906,0
+BRSL.US,D,20240501,000000,19.73,20.205,19.48,19.9,1449084,0
+BRSL.US,D,20240502,000000,20.25,20.2947,19.79,19.92,616534,0
+BRSL.US,D,20240503,000000,20.27,20.38,20,20.05,813705,0
+BRSL.US,D,20240506,000000,20.28,20.3,19.76,19.82,1135021,0
+BRSL.US,D,20240507,000000,19.8,20.36,19.77,20.22,1087127,0
+BRSL.US,D,20240508,000000,20.06,20.2,19.86,20.1,956626,0
+BRSL.US,D,20240509,000000,20.16,20.25,19.87,20.1,1009614,0
+BRSL.US,D,20240510,000000,20.16,20.16,19.8138,20.11,802648,0
+BRSL.US,D,20240513,000000,20.33,20.365,19.97,20.02,1217793,0
+BRSL.US,D,20240514,000000,20.78,22.22,20.47,20.6,1430277,0
+BRSL.US,D,20240515,000000,20.87,20.9,20.09,20.55,1067604,0
+BRSL.US,D,20240516,000000,20.62,20.815,20.4801,20.7,803150,0
+BRSL.US,D,20240517,000000,20.7,20.7,20.22,20.24,575325,0
+BRSL.US,D,20240520,000000,20.34,20.58,20.2,20.32,597350,0
+BRSL.US,D,20240521,000000,20.27,20.98,20.27,20.76,1005394,0
+BRSL.US,D,20240522,000000,20.58,20.64,20.26,20.35,856704,0
+BRSL.US,D,20240523,000000,20.3,20.49,19.48,19.62,1034589,0
+BRSL.US,D,20240524,000000,19.66,19.91,19.555,19.67,1013868,0
+BRSL.US,D,20240528,000000,19.75,19.93,19.14,19.24,1387122,0
+BRSL.US,D,20240529,000000,18.99,19.37,18.9,19.1,1221318,0
+BRSL.US,D,20240530,000000,19.54,19.76,19.2601,19.65,1625134,0
+BRSL.US,D,20240531,000000,19.78,20.16,19.72,19.74,1392323,0
+BRSL.US,D,20240603,000000,19.91,20.15,19.6101,20,1483537,0
+BRSL.US,D,20240604,000000,19.83,20.8,19.81,20.77,1250713,0
+BRSL.US,D,20240605,000000,20.78,20.9,20.68,20.9,1342132,0
+BRSL.US,D,20240606,000000,20.66,21.17,20.59,21.03,1160969,0
+BRSL.US,D,20240607,000000,20.78,21.08,20.7,21.06,810611,0
+BRSL.US,D,20240610,000000,20.82,21.23,20.52,21.16,875630,0
+BRSL.US,D,20240611,000000,21.07,21.41,20.935,21.41,790904,0
+BRSL.US,D,20240612,000000,22.02,22.1944,21.65,21.65,1327070,0
+BRSL.US,D,20240613,000000,21.59,21.77,20.82,20.85,1379652,0
+BRSL.US,D,20240614,000000,20.58,20.77,20.2,20.29,946934,0
+BRSL.US,D,20240617,000000,20.19,20.44,20.18,20.3,682724,0
+BRSL.US,D,20240618,000000,20.3,20.5,20.18,20.31,763218,0
+BRSL.US,D,20240620,000000,20.23,20.7,20.225,20.41,576150,0
+BRSL.US,D,20240621,000000,20.41,20.69,20.37,20.42,1618730,0
+BRSL.US,D,20240624,000000,20.42,20.67,20.235,20.3,1163615,0
+BRSL.US,D,20240625,000000,20.3,20.37,20.06,20.23,852108,0
+BRSL.US,D,20240626,000000,20.11,20.16,19.97,20,988247,0
+BRSL.US,D,20240627,000000,20.06,20.15,19.92,20.08,1345562,0
+BRSL.US,D,20240628,000000,20.29,20.63,20.19,20.46,6229809,0
+BRSL.US,D,20240701,000000,20.57,20.63,19.83,19.99,1258621,0
+BRSL.US,D,20240702,000000,20.04,20.31,19.86,20.16,1013282,0
+BRSL.US,D,20240703,000000,20.17,20.35,19.96,19.98,389537,0
+BRSL.US,D,20240705,000000,19.97,20.378,19.87,20,717535,0
+BRSL.US,D,20240708,000000,20,20.2,19.95,20,722605,0
+BRSL.US,D,20240709,000000,19.97,20.085,19.8,19.84,630486,0
+BRSL.US,D,20240710,000000,19.94,20.12,19.85,20.04,533917,0
+BRSL.US,D,20240711,000000,20.46,20.57,20.25,20.46,1114145,0
+BRSL.US,D,20240712,000000,20.7,20.86,20.26,20.85,1586587,0
+BRSL.US,D,20240715,000000,20.84,21.2399,20.635,21.15,1018509,0
+BRSL.US,D,20240716,000000,21.2,21.54,21.02,21.53,1276165,0
+BRSL.US,D,20240717,000000,21.41,21.88,21.4,21.58,1169614,0
+BRSL.US,D,20240718,000000,21.56,21.6782,20.79,20.85,914840,0
+BRSL.US,D,20240719,000000,20.8,20.94,20.54,20.62,1698548,0
+BRSL.US,D,20240722,000000,20.67,21.18,20.51,21.18,1136609,0
+BRSL.US,D,20240723,000000,21.13,21.22,20.45,20.64,2100795,0
+BRSL.US,D,20240724,000000,20.54,20.73,20.03,20.14,1509857,0
+BRSL.US,D,20240725,000000,20.13,20.42,20.012,20.16,1709722,0
+BRSL.US,D,20240726,000000,23.53,23.91,22.23,23.77,6332580,0
+BRSL.US,D,20240729,000000,23.81,23.82,23.195,23.45,2763550,0
+BRSL.US,D,20240730,000000,22.5,23.1514,22.11,22.84,2602804,0
+BRSL.US,D,20240731,000000,23.02,24.13,23.02,23.47,1946377,0
+BRSL.US,D,20240801,000000,23.45,23.46,22.075,22.14,2143960,0
+BRSL.US,D,20240802,000000,21.57,22.04,21.23,21.67,1437683,0
+BRSL.US,D,20240805,000000,20.74,21.45,20.5,21.38,1265773,0
+BRSL.US,D,20240806,000000,21.28,21.85,21.2,21.38,1368232,0
+BRSL.US,D,20240807,000000,21.4,22,21.32,21.35,952634,0
+BRSL.US,D,20240808,000000,21.53,21.91,21.53,21.85,1041798,0
+BRSL.US,D,20240809,000000,21.77,21.96,21.51,21.65,668857,0
+BRSL.US,D,20240812,000000,21.65,21.77,21.29,21.37,693268,0
+BRSL.US,D,20240813,000000,21.34,21.52,21.285,21.49,840109,0
+BRSL.US,D,20240814,000000,21.53,21.78,21.14,21.34,725860,0
+BRSL.US,D,20240815,000000,21.82,22,21.68,21.82,802606,0
+BRSL.US,D,20240816,000000,21.71,22.23,21.71,21.84,485060,0
+BRSL.US,D,20240819,000000,21.85,22.04,21.84,21.96,689528,0
+BRSL.US,D,20240820,000000,21.87,21.88,21.58,21.6,721328,0
+BRSL.US,D,20240821,000000,21.8,22.04,21.6351,21.96,702183,0
+BRSL.US,D,20240822,000000,22.03,22.06,21.77,21.77,472179,0
+BRSL.US,D,20240823,000000,21.99,22.37,21.87,22.17,591761,0
+BRSL.US,D,20240826,000000,22.33,22.48,22.16,22.26,919310,0
+BRSL.US,D,20240827,000000,22.18,22.25,21.995,22.06,615271,0
+BRSL.US,D,20240828,000000,21.89,22.125,21.89,21.99,676390,0
+BRSL.US,D,20240829,000000,22.2,22.515,22.09,22.39,640158,0
+BRSL.US,D,20240830,000000,22.45,22.5,22.21,22.39,620129,0
+BRSL.US,D,20240903,000000,22.02,22.275,21.66,21.75,632448,0
+BRSL.US,D,20240904,000000,21.7,22.23,21.65,21.8,612357,0
+BRSL.US,D,20240905,000000,21.96,22.1,21.68,21.96,803418,0
+BRSL.US,D,20240906,000000,22.01,22.25,21.62,21.68,622491,0
+BRSL.US,D,20240909,000000,21.7,21.95,21.53,21.57,573933,0
+BRSL.US,D,20240910,000000,21.58,21.76,21.24,21.41,419462,0
+BRSL.US,D,20240911,000000,21.36,21.54,21.11,21.37,543122,0
+BRSL.US,D,20240912,000000,21.5,21.7,21.37,21.53,645938,0
+BRSL.US,D,20240913,000000,21.69,21.94,21.55,21.68,494420,0
+BRSL.US,D,20240916,000000,21.68,21.865,21.639,21.69,449275,0
+BRSL.US,D,20240917,000000,21.89,22.08,21.65,21.82,586192,0
+BRSL.US,D,20240918,000000,21.83,22.39,21.78,21.91,816456,0
+BRSL.US,D,20240919,000000,22.52,22.52,21.89,21.93,578995,0
+BRSL.US,D,20240920,000000,21.84,21.88,21.46,21.67,1539803,0
+BRSL.US,D,20240923,000000,21.87,21.87,21.485,21.57,542651,0
+BRSL.US,D,20240924,000000,21.68,21.73,21.28,21.28,600375,0
+BRSL.US,D,20240925,000000,21.42,21.42,21.15,21.16,646284,0
+BRSL.US,D,20240926,000000,21.56,21.94,21.54,21.74,809999,0
+BRSL.US,D,20240927,000000,22.06,22.06,21.675,21.73,848970,0
+BRSL.US,D,20240930,000000,21.57,21.7136,21.24,21.3,637389,0
+BRSL.US,D,20241001,000000,21.23,21.285,20.9,20.98,1439886,0
+BRSL.US,D,20241002,000000,20.8,21.1,20.7,20.77,1400136,0
+BRSL.US,D,20241003,000000,20.54,20.62,20.4,20.61,630625,0
+BRSL.US,D,20241004,000000,20.98,21.03,20.73,20.78,559848,0
+BRSL.US,D,20241007,000000,20.6,20.72,20.29,20.38,955115,0
+BRSL.US,D,20241008,000000,20.4,20.4,20.1,20.2,568763,0
+BRSL.US,D,20241009,000000,20.07,20.585,20.04,20.41,1091003,0
+BRSL.US,D,20241010,000000,20.25,20.3666,20.13,20.31,796362,0
+BRSL.US,D,20241011,000000,20.31,20.59,20.31,20.38,520842,0
+BRSL.US,D,20241014,000000,20.26,20.53,20.08,20.47,633584,0
+BRSL.US,D,20241015,000000,20.5,20.64,20.36,20.36,526766,0
+BRSL.US,D,20241016,000000,20.47,20.745,20.43,20.73,885342,0
+BRSL.US,D,20241017,000000,20.69,20.74,20.49,20.65,1083779,0
+BRSL.US,D,20241018,000000,20.7,20.7,20.28,20.6,1695816,0
+BRSL.US,D,20241021,000000,20.53,20.62,20.31,20.32,787464,0
+BRSL.US,D,20241022,000000,20.35,20.47,20.25,20.46,1329002,0
+BRSL.US,D,20241023,000000,20.25,20.54,20,20.52,1261193,0
+BRSL.US,D,20241024,000000,20.69,20.9832,20.62,20.94,662515,0
+BRSL.US,D,20241025,000000,21.11,21.18,20.74,21.01,637271,0
+BRSL.US,D,20241028,000000,21.1,21.38,21.06,21.11,794667,0
+BRSL.US,D,20241029,000000,20.98,21.405,20.95,21.16,693213,0
+BRSL.US,D,20241030,000000,21.12,21.3,20.74,20.77,1099751,0
+BRSL.US,D,20241031,000000,20.85,20.85,20.285,20.32,1345938,0
+BRSL.US,D,20241101,000000,20.52,20.605,20.385,20.55,573792,0
+BRSL.US,D,20241104,000000,20.45,20.68,20.29,20.32,432992,0
+BRSL.US,D,20241105,000000,20.2,20.51,20.17,20.48,697015,0
+BRSL.US,D,20241106,000000,21.27,21.455,21.12,21.23,1106699,0
+BRSL.US,D,20241107,000000,21.27,21.47,21.06,21.13,601716,0
+BRSL.US,D,20241108,000000,20.94,21.22,20.8,21.09,720771,0
+BRSL.US,D,20241111,000000,21.205,21.49,21.13,21.4,1376693,0
+BRSL.US,D,20241112,000000,20.66,21.45,20.47,20.98,1138663,0
+BRSL.US,D,20241113,000000,21.235,21.41,20.85,20.9,848763,0
+BRSL.US,D,20241114,000000,20.855,20.95,19.835,19.9,1656236,0
+BRSL.US,D,20241115,000000,20.145,20.145,19.16,19.51,1505377,0
+BRSL.US,D,20241118,000000,19.5,19.54,19.12,19.19,1363945,0
+BRSL.US,D,20241119,000000,18.8,19.0125,18.65,18.97,2227798,0
+BRSL.US,D,20241120,000000,18.83,18.92,18.57,18.75,1521650,0
+BRSL.US,D,20241121,000000,18.69,19,18.56,18.99,876248,0
+BRSL.US,D,20241122,000000,18.96,19.34,18.96,19.24,460282,0
+BRSL.US,D,20241125,000000,19.495,19.615,19.26,19.26,962740,0
+BRSL.US,D,20241126,000000,19.11,19.43,18.895,19.22,1183109,0
+BRSL.US,D,20241127,000000,19.28,19.74,19.25,19.33,736824,0
+BRSL.US,D,20241129,000000,19.39,19.3945,19.1,19.23,387567,0
+BRSL.US,D,20241202,000000,19.22,20.31,19.22,20.07,1353036,0
+BRSL.US,D,20241203,000000,20.075,20.17,19.74,19.92,718304,0
+BRSL.US,D,20241204,000000,19.95,20.06,19.69,19.91,847735,0
+BRSL.US,D,20241205,000000,19.91,20,19.42,19.48,514779,0
+BRSL.US,D,20241206,000000,19.565,19.85,19.5544,19.68,726671,0
+BRSL.US,D,20241209,000000,19.9,19.945,19.43,19.5,880512,0
+BRSL.US,D,20241210,000000,19.56,19.56,19.04,19.07,809368,0
+BRSL.US,D,20241211,000000,19.15,19.21,19.05,19.1,810118,0
+BRSL.US,D,20241212,000000,18.86,19.14,18.785,18.79,484932,0
+BRSL.US,D,20241213,000000,18.9,18.9,18.69,18.7,753966,0
+BRSL.US,D,20241216,000000,18.62,18.69,17.84,17.96,868465,0
+BRSL.US,D,20241217,000000,17.88,18.045,17.81,17.9,1512688,0
+BRSL.US,D,20241218,000000,17.915,18.21,17.11,17.18,1072634,0
+BRSL.US,D,20241219,000000,17.215,17.39,16.97,17.07,1429273,0
+BRSL.US,D,20241220,000000,17.025,17.43,16.96,17.22,2693504,0
+BRSL.US,D,20241223,000000,17.24,17.4,16.95,17.09,1254391,0
+BRSL.US,D,20241224,000000,17.105,17.13,16.92,17.12,934717,0
+BRSL.US,D,20241226,000000,17.002,17.4,16.95,17.29,1503634,0
+BRSL.US,D,20241227,000000,17.18,17.25,16.84,17.08,1215569,0
+BRSL.US,D,20241230,000000,17.08,17.4,16.83,17.39,1076312,0
+BRSL.US,D,20241231,000000,17.41,17.68,17.4,17.66,785457,0
+BRSL.US,D,20250102,000000,17.73,17.85,17.345,17.42,945888,0
+BRSL.US,D,20250103,000000,17.485,17.5372,17.2,17.42,606558,0
+BRSL.US,D,20250106,000000,17.64,17.96,17.58,17.62,1027968,0
+BRSL.US,D,20250107,000000,17.7,17.87,17.59,17.75,1422455,0
+BRSL.US,D,20250108,000000,17.75,17.82,17.51,17.71,1294663,0
+BRSL.US,D,20250110,000000,17.535,17.7,17.31,17.4,1425933,0
+BRSL.US,D,20250113,000000,17.295,17.3627,17.06,17.3,825692,0
+BRSL.US,D,20250114,000000,17.395,17.615,17.285,17.47,1445405,0
+BRSL.US,D,20250115,000000,17.76,17.86,17.495,17.51,937939,0
+BRSL.US,D,20250116,000000,17.5681,17.75,17,17.21,1316269,0
+BRSL.US,D,20250117,000000,17.355,17.43,17.1,17.17,789189,0
+BRSL.US,D,20250121,000000,17.2742,17.79,17.08,17.35,2169436,0
+BRSL.US,D,20250122,000000,17.59,17.7,17.1,17.41,3006194,0
+BRSL.US,D,20250123,000000,17.23,17.35,16.92,17.11,2122276,0
+BRSL.US,D,20250124,000000,17.065,17.225,16.89,17.15,1469301,0
+BRSL.US,D,20250127,000000,17.11,17.41,16.84,16.85,1731903,0
+BRSL.US,D,20250128,000000,17,17.21,16.91,17.09,1147893,0
+BRSL.US,D,20250129,000000,17.075,17.38,17.04,17.23,1484119,0
+BRSL.US,D,20250130,000000,17.45,17.55,17.26,17.38,1154840,0
+BRSL.US,D,20250131,000000,17.42,17.464,16.965,17.02,1049493,0
+BRSL.US,D,20250203,000000,16.7,16.91,16.42,16.7,1663742,0
+BRSL.US,D,20250204,000000,16.65,16.945,16.65,16.9,1481050,0
+BRSL.US,D,20250205,000000,16.95,17.02,16.65,16.94,1224330,0
+BRSL.US,D,20250206,000000,16.95,17.12,16.67,16.73,597473,0
+BRSL.US,D,20250207,000000,16.74,17.14,16.595,16.63,2618821,0
+BRSL.US,D,20250210,000000,16.765,16.82,16.575,16.72,921124,0
+BRSL.US,D,20250211,000000,16.57,16.875,16.52,16.73,837559,0
+BRSL.US,D,20250212,000000,16.52,16.725,16.49,16.65,723778,0
+BRSL.US,D,20250213,000000,16.775,17.18,16.73,17.13,1424694,0
+BRSL.US,D,20250214,000000,17.22,17.43,17.125,17.43,2187212,0
+BRSL.US,D,20250218,000000,17.505,17.93,17.5,17.75,1252025,0
+BRSL.US,D,20250219,000000,17.745,18.245,17.51,18.05,1631389,0
+BRSL.US,D,20250220,000000,18.035,18.26,17.74,18.2,905172,0
+BRSL.US,D,20250221,000000,18.45,18.45,17.84,17.95,1303045,0
+BRSL.US,D,20250224,000000,18.05,18.05,17.583,17.77,1724524,0
+BRSL.US,D,20250225,000000,17.51,18.03,16.9,18.02,2383291,0
+BRSL.US,D,20250226,000000,17.77,18.51,17.77,18.35,2397879,0
+BRSL.US,D,20250227,000000,18.425,18.425,17.89,17.92,2212566,0
+BRSL.US,D,20250228,000000,17.77,17.93,17.52,17.73,1431961,0
+BRSL.US,D,20250303,000000,17.62,18.13,17.54,17.74,1486239,0
+BRSL.US,D,20250304,000000,17.46,17.68,17.11,17.37,1866640,0
+BRSL.US,D,20250305,000000,17.7,18.02,17.51,17.97,910149,0
+BRSL.US,D,20250306,000000,17.71,18.005,17.62,17.9,1365054,0
+BRSL.US,D,20250307,000000,17.9,17.9,17.42,17.56,940962,0
+BRSL.US,D,20250310,000000,17.55,17.7,17.34,17.65,1532293,0
+BRSL.US,D,20250311,000000,17.44,17.52,17,17.01,1371974,0
+BRSL.US,D,20250312,000000,17.05,17.145,16.68,16.84,1416835,0
+BRSL.US,D,20250313,000000,16.829,17.13,16.46,16.47,794543,0
+BRSL.US,D,20250314,000000,16.51,16.81,16.47,16.65,1449266,0
+BRSL.US,D,20250317,000000,16.65,17.37,16.65,17.36,1240680,0
+BRSL.US,D,20250318,000000,17.37,17.4,16.93,16.96,1174493,0
+BRSL.US,D,20250319,000000,16.96,17.35,16.96,17.31,821510,0
+BRSL.US,D,20250320,000000,17.125,17.35,17.1,17.13,615096,0
+BRSL.US,D,20250321,000000,17.015,17.06,16.57,17.05,2141065,0
+BRSL.US,D,20250324,000000,17.31,17.33,16.84,17.07,1346836,0
+BRSL.US,D,20250325,000000,17.18,17.26,16.79,16.88,931383,0
+BRSL.US,D,20250326,000000,16.8,17.005,16.8,16.96,1094718,0
+BRSL.US,D,20250327,000000,16.88,16.89,16.45,16.46,1397208,0
+BRSL.US,D,20250328,000000,16.4,16.46,16.12,16.24,1222821,0
+BRSL.US,D,20250331,000000,16.0558,16.355,15.78,16.26,1717385,0
+BRSL.US,D,20250401,000000,16.21,16.24,15.795,16.07,1756858,0
+BRSL.US,D,20250402,000000,16,16.6,15.89,16.54,916194,0
+BRSL.US,D,20250403,000000,16.15,16.15,15.285,15.32,1893973,0
+BRSL.US,D,20250404,000000,14.5,14.87,13.875,14.53,2980361,0
+BRSL.US,D,20250407,000000,14.04,15.46,13.81,14.72,2750048,0
+BRSL.US,D,20250408,000000,15.325,15.3956,14.2,14.44,2956542,0
+BRSL.US,D,20250409,000000,14.37,16.138,14.3503,15.95,2009822,0
+BRSL.US,D,20250410,000000,15.585,15.585,14.85,15.42,1675029,0
+BRSL.US,D,20250411,000000,15.37,15.67,15.08,15.65,1170310,0
+BRSL.US,D,20250414,000000,15.87,15.884,15.3,15.61,934113,0
+BRSL.US,D,20250415,000000,15.685,15.95,15.56,15.94,1243544,0
+BRSL.US,D,20250416,000000,15.825,15.97,15.475,15.72,1178484,0
+BRSL.US,D,20250417,000000,15.75,16.18,15.6492,16.06,1570672,0
+BRSL.US,D,20250421,000000,16,16.12,15.7601,16.07,1289828,0
+BRSL.US,D,20250422,000000,16.32,16.57,16.23,16.51,1019851,0
+BRSL.US,D,20250423,000000,16.825,17.09,16.34,16.36,1151078,0
+BRSL.US,D,20250424,000000,16.3,16.4125,16.21,16.32,642857,0
+BRSL.US,D,20250425,000000,16.195,16.39,16.17,16.37,619201,0
+BRSL.US,D,20250428,000000,16.36,16.49,16.145,16.41,1131994,0
+BRSL.US,D,20250429,000000,16.3262,16.6,16.12,16.55,831414,0
+BRSL.US,D,20250430,000000,16.355,16.67,16.08,16.4,1002110,0
+BRSL.US,D,20250501,000000,16.48,16.56,16.27,16.42,615222,0
+BRSL.US,D,20250502,000000,16.655,16.76,16.51,16.64,800493,0
+BRSL.US,D,20250505,000000,16.42,16.92,16.375,16.75,958083,0
+BRSL.US,D,20250506,000000,16.72,16.84,16.52,16.68,953875,0
+BRSL.US,D,20250507,000000,16.755,17.0243,16.7,16.94,1638125,0
+BRSL.US,D,20250508,000000,16.985,17.47,16.82,17.27,1540483,0
+BRSL.US,D,20250509,000000,17.27,17.35,17.04,17.22,943362,0
+BRSL.US,D,20250512,000000,17.75,18.005,17.59,17.89,1708596,0
+BRSL.US,D,20250513,000000,15.285,16.735,15.17,16.19,8512521,0
+BRSL.US,D,20250514,000000,16.22,16.97,16.1001,16.75,3594457,0
+BRSL.US,D,20250515,000000,16.65,16.87,16.52,16.63,1334388,0
+BRSL.US,D,20250516,000000,16.58,16.95,16.375,16.9,2476953,0
+BRSL.US,D,20250519,000000,17.24,17.36,15.94,16.07,3720546,0
+BRSL.US,D,20250520,000000,15.93,15.93,15.315,15.52,3736409,0
+BRSL.US,D,20250521,000000,15.42,15.42,14.925,14.99,3563347,0
+BRSL.US,D,20250522,000000,15.025,15.225,14.92,15.2,1661480,0
+BRSL.US,D,20250523,000000,15.02,15.33,14.9,15.29,2194158,0
+BRSL.US,D,20250527,000000,15.505,15.785,15.45,15.7,1851478,0
+BRSL.US,D,20250528,000000,15.6,15.72,15.45,15.45,1516190,0
+BRSL.US,D,20250529,000000,15.3,15.35,14.87,14.96,3080265,0
+BRSL.US,D,20250530,000000,14.9,14.925,14.67,14.71,2677401,0
+BRSL.US,D,20250602,000000,14.68,14.72,14.37,14.62,3041955,0
+BRSL.US,D,20250603,000000,14.58,14.65,14.27,14.55,1874797,0
+BRSL.US,D,20250604,000000,14.48,14.76,14.48,14.56,2818939,0
+BRSL.US,D,20250605,000000,14.58,14.71,14.5,14.59,2402220,0
+BRSL.US,D,20250606,000000,14.75,14.805,14.495,14.59,1066097,0
+BRSL.US,D,20250609,000000,14.65,14.835,14.59,14.73,1848572,0
+BRSL.US,D,20250610,000000,14.79,15.26,14.75,15.18,2417954,0
+BRSL.US,D,20250611,000000,15.195,15.2599,15.03,15.04,1605885,0
+BRSL.US,D,20250612,000000,15.025,15.19,14.835,15.07,1366324,0
+BRSL.US,D,20250613,000000,15,15.02,14.555,14.6,1838246,0
+BRSL.US,D,20250616,000000,14.705,15.08,14.65,15.08,1935639,0
+BRSL.US,D,20250617,000000,14.825,15.43,14.72,15.23,2226205,0
+BRSL.US,D,20250618,000000,15.16,15.23,14.98,15.01,1212022,0
+BRSL.US,D,20250620,000000,15.045,15.13,14.805,14.99,1641111,0
+BRSL.US,D,20250623,000000,14.95,15.22,14.8,15.21,1326218,0
+BRSL.US,D,20250624,000000,15.34,15.65,15.34,15.64,1285496,0
+BRSL.US,D,20250625,000000,15.6831,15.72,15.42,15.53,1193421,0
+BRSL.US,D,20250626,000000,15.635,15.645,15.455,15.52,1327471,0
+BRSL.US,D,20250627,000000,15.55,15.77,15.49,15.74,2272397,0
+BRSL.US,D,20250630,000000,15.775,15.88,15.575,15.81,1303429,0
+BRSL.US,D,20250701,000000,15.785,17.04,15.66,16.29,3560729,0
+BRSL.US,D,20250702,000000,16.19,16.64,16.01,16.6,2675137,0
+BRSL.US,D,20250703,000000,17,17.45,16.8,17.15,3056436,0
+BRSL.US,D,20250707,000000,16.98,17.34,16.8825,17.11,3641469,0
+BRSL.US,D,20250708,000000,17.2,17.64,17.04,17.35,3338084,0
+BRSL.US,D,20250709,000000,17.48,17.8256,17.31,17.71,3654943,0
+BRSL.US,D,20250710,000000,17.9,18.19,17.845,18,4082083,0
+BRSL.US,D,20250711,000000,18,18.27,17.91,18.14,4030333,0
+BRSL.US,D,20250714,000000,15.04,15.2446,14.64,14.74,3528750,0
+BRSL.US,D,20250715,000000,14.83,14.83,14.325,14.42,3070959,0
+BRSL.US,D,20250716,000000,14.4,14.71,14.3958,14.51,3648216,0
+BRSL.US,D,20250717,000000,14.57,14.72,14.39,14.41,2686737,0
+BRSL.US,D,20250718,000000,14.475,14.58,14.26,14.43,2081333,0
+BRSL.US,D,20250721,000000,14.48,14.59,14.3501,14.44,1711880,0
+BRSL.US,D,20250722,000000,14.405,14.645,14.36,14.45,1790375,0
+BRSL.US,D,20250723,000000,14.6,14.84,14.495,14.73,1774468,0
+BRSL.US,D,20250724,000000,14.52,14.6,14.2801,14.35,1688511,0
+BRSL.US,D,20250725,000000,14.425,14.57,14.35,14.55,1518153,0
+BRSL.US,D,20250728,000000,14.44,14.685,14.29,14.29,4495827,0
+BRSL.US,D,20250729,000000,14.71,15.45,14.71,15.38,6761499,0
+BRSL.US,D,20250730,000000,15.2925,15.52,14.97,15.01,4608469,0
+BRSL.US,D,20250731,000000,14.9,15.06,14.68,14.84,2956546,0
+BRSL.US,D,20250801,000000,14.72,14.75,14.38,14.69,2681490,0
+BRSL.US,D,20250804,000000,14.815,15.135,14.75,15.02,2677645,0
+BRSL.US,D,20250805,000000,15,15.73,14.93,15.73,3412939,0
+BRSL.US,D,20250806,000000,15.73,15.76,15.43,15.53,2133404,0
+BRSL.US,D,20250807,000000,15.51,15.59,14.96,15.22,1851522,0
+BRSL.US,D,20250808,000000,15.24,15.28,15.005,15.1,1208142,0
+BRSL.US,D,20250811,000000,15.15,15.285,14.89,14.94,1997867,0
+BRSL.US,D,20250812,000000,14.84,15.13,14.75,15.07,2020533,0
+BRSL.US,D,20250813,000000,15.185,15.725,15.1492,15.64,2222880,0
+BRSL.US,D,20250814,000000,15.51,15.55,15.3076,15.53,1526286,0
+BRSL.US,D,20250815,000000,15.6,15.62,15.39,15.48,1049496,0
+BRSL.US,D,20250818,000000,15.48,15.665,15.39,15.4,1259124,0
+BRSL.US,D,20250819,000000,15.5,15.74,15.465,15.63,2039871,0
+BRSL.US,D,20250820,000000,15.925,16.02,15.69,15.71,2657456,0
+BRSL.US,D,20250821,000000,15.71,15.89,15.6,15.8,1556495,0
+BRSL.US,D,20250822,000000,15.875,16.3,15.85,16.27,2147420,0
+BRSL.US,D,20250825,000000,16.17,16.42,16.17,16.39,1365476,0
+BRSL.US,D,20250826,000000,16.23,16.47,16.225,16.36,1518965,0
+BRSL.US,D,20250827,000000,16.22,16.42,16.15,16.35,1106466,0
+BRSL.US,D,20250828,000000,16.4499,16.56,16.29,16.52,1148580,0
+BRSL.US,D,20250829,000000,16.56,16.69,16.42,16.64,1235494,0
+BRSL.US,D,20250902,000000,16.53,16.64,16.36,16.41,1591162,0
+BRSL.US,D,20250903,000000,16.285,16.41,16.08,16.29,1909416,0
+BRSL.US,D,20250904,000000,16.234,16.73,16.234,16.73,1465366,0
+BRSL.US,D,20250905,000000,16.7661,17.01,16.64,16.77,1380828,0
+BRSL.US,D,20250908,000000,16.895,17.135,16.765,16.82,1822877,0
+BRSL.US,D,20250909,000000,16.835,16.92,16.425,16.77,1879667,0
+BRSL.US,D,20250910,000000,16.79,16.83,16.37,16.52,1382352,0
+BRSL.US,D,20250911,000000,16.6,16.79,16.55,16.79,1179338,0
+BRSL.US,D,20250912,000000,16.725,16.75,16.435,16.48,1164169,0
+BRSL.US,D,20250915,000000,16.605,16.8,16.5,16.8,1204872,0
+BRSL.US,D,20250916,000000,16.84,16.88,16.62,16.7,1013972,0
+BRSL.US,D,20250917,000000,16.7101,16.88,16.41,16.58,1350373,0
+BRSL.US,D,20250918,000000,16.655,16.8,16.62,16.67,1520938,0
+BRSL.US,D,20250919,000000,16.65,16.69,16.48,16.55,2488354,0
+BRSL.US,D,20250922,000000,16.475,16.94,16.36,16.89,2427386,0
+BRSL.US,D,20250923,000000,17.1,17.45,17.03,17.04,2345332,0
+BRSL.US,D,20250924,000000,17.055,17.255,16.9412,17.17,1351164,0
+BRSL.US,D,20250925,000000,17,17.13,16.82,16.94,1236672,0
+BRSL.US,D,20250926,000000,17.03,17.25,16.99,17.13,1299147,0
+BRSL.US,D,20250929,000000,17.21,17.345,17.12,17.33,1381710,0
+BRSL.US,D,20250930,000000,17.28,17.305,16.995,17.25,1079626,0
+BRSL.US,D,20251001,000000,17.27,17.565,17.22,17.46,1523725,0
+BRSL.US,D,20251002,000000,17.52,17.915,17.41,17.9,1720901,0
+BRSL.US,D,20251003,000000,17.99,18.565,17.99,18.31,3170584,0
+BRSL.US,D,20251006,000000,18.35,18.406,18.04,18.04,1775484,0
+BRSL.US,D,20251007,000000,18.04,18.04,17.36,17.41,1954711,0
+BRSL.US,D,20251008,000000,17.13,17.38,17.1,17.37,2063684,0
+BRSL.US,D,20251009,000000,17.4,17.5,16.99,17.01,1548442,0
+BRSL.US,D,20251010,000000,17.01,17.081,16.375,16.4,1905151,0
+BRSL.US,D,20251013,000000,16.65,16.815,16.6,16.73,987903,0
+BRSL.US,D,20251014,000000,16.63,17.06,16.58,16.96,1528465,0
+BRSL.US,D,20251015,000000,17.015,17.175,16.9,16.94,1363942,0
+BRSL.US,D,20251016,000000,16.95,17.11,16.68,16.81,1119216,0
+BRSL.US,D,20251017,000000,16.73,17.01,16.68,16.71,929882,0
+BRSL.US,D,20251020,000000,16.84,16.91,16.7,16.74,846384,0
+BRSL.US,D,20251021,000000,16.71,16.94,16.65,16.77,1070759,0
+BRSL.US,D,20251022,000000,16.76,16.91,16.54,16.61,1032688,0
+BRSL.US,D,20251023,000000,16.83,16.85,16.64,16.79,873865,0
+BRSL.US,D,20251024,000000,16.85,16.92,16.565,16.61,945788,0
+BRSL.US,D,20251027,000000,16.6749,17.1301,16.6749,16.93,1538824,0
+BRSL.US,D,20251028,000000,16.87,17.02,16.79,17,1458098,0
+BRSL.US,D,20251029,000000,16.9,16.99,16.59,16.68,1510497,0
+BRSL.US,D,20251030,000000,16.59,16.805,16.475,16.6,1384758,0
+BRSL.US,D,20251031,000000,16.5,16.725,16.36,16.66,2186121,0
+BRSL.US,D,20251103,000000,16.49,16.615,16.4,16.56,1397443,0
+BRSL.US,D,20251104,000000,16.425,17.59,15.75,16.63,3646002,0
+BRSL.US,D,20251105,000000,16.66,17.02,16.65,16.69,1641268,0
+BRSL.US,D,20251106,000000,16.775,17.05,16.545,16.67,2007173,0
+BRSL.US,D,20251107,000000,16.68,16.855,16.445,16.55,1450709,0
+BRSL.US,D,20251110,000000,16.6,16.995,16.5701,16.91,1812273,0
+BRSL.US,D,20251111,000000,16.91,17.115,16.7,16.8,1501309,0
+BRSL.US,D,20251112,000000,17.07,17.09,16.555,16.64,1564050,0
+BRSL.US,D,20251113,000000,16.64,16.69,16.51,16.6,1493636,0
+BRSL.US,D,20251114,000000,16.5,16.725,16.4,16.49,1511334,0
+BRSL.US,D,20251117,000000,16.4001,16.488,16.15,16.2,3008046,0
+BRSL.US,D,20251118,000000,15.86,16.04,15.73,15.75,3049417,0
+BRSL.US,D,20251119,000000,15.77,15.79,15.44,15.48,2084868,0
+BRSL.US,D,20251120,000000,15.57,15.76,15.405,15.46,1937839,0
+BRSL.US,D,20251121,000000,15.6,15.775,15.5,15.7,1290857,0
+BRSL.US,D,20251124,000000,15.735,15.78,15.4802,15.64,1344729,0
+BRSL.US,D,20251125,000000,15.9099,16.035,15.83,15.93,1405306,0
+BRSL.US,D,20251126,000000,15.93,16.01,15.64,15.65,1996991,0
+BRSL.US,D,20251128,000000,15.77,15.77,15.455,15.64,1443717,0
+BRSL.US,D,20251201,000000,15.515,15.8,15.515,15.65,1968403,0
+BRSL.US,D,20251202,000000,15.695,15.71,15.33,15.33,3279884,0
+BRSL.US,D,20251203,000000,15.35,15.475,15.225,15.35,1356632,0
+BRSL.US,D,20251204,000000,15.27,15.305,15,15.1,1601270,0
+BRSL.US,D,20251205,000000,15.11,15.315,14.94,14.98,1525881,0
+BRSL.US,D,20251208,000000,15.03,15.07,14.855,14.9,1499034,0
+BRSL.US,D,20251209,000000,14.868,15.335,14.868,15.3,1386031,0
+BRSL.US,D,20251210,000000,15.3,15.73,15.3,15.52,1581051,0
+BRSL.US,D,20251211,000000,15.7,15.965,15.49,15.96,1523848,0
+BRSL.US,D,20251212,000000,16,16.19,15.94,15.96,1802820,0
+BRSL.US,D,20251215,000000,16.06,16.13,15.71,16.01,1404519,0
+BRSL.US,D,20251216,000000,15.945,16.03,15.715,15.8,1504769,0
+BRSL.US,D,20251217,000000,15.8,15.86,15.68,15.68,1309333,0
+BRSL.US,D,20251218,000000,15.825,16.15,15.69,16.06,1489575,0
+BRSL.US,D,20251219,000000,16.085,16.2,16.02,16.09,2766041,0
+BRSL.US,D,20251222,000000,16.15,16.41,15.99,16,1578888,0
+BRSL.US,D,20251223,000000,16.14,16.14,15.635,15.67,1003431,0
+BRSL.US,D,20251224,000000,15.67,15.725,15.61,15.67,626660,0
+BRSL.US,D,20251226,000000,15.77,15.77,15.57,15.73,1053879,0
+BRSL.US,D,20251229,000000,15.71,15.78,15.395,15.53,1317082,0
+BRSL.US,D,20251230,000000,15.53,15.6,15.455,15.5,1283852,0
+BRSL.US,D,20251231,000000,15.47,15.545,15.42,15.48,895868,0
+BRSL.US,D,20260102,000000,15.5,15.62,15.29,15.3,1522605,0
+BRSL.US,D,20260105,000000,15.26,15.585,15.24,15.41,2072760,0
+BRSL.US,D,20260106,000000,15.42,15.77,15.39,15.69,1608667,0
+BRSL.US,D,20260107,000000,15.67,15.67,14.775,14.99,2047614,0
+BRSL.US,D,20260108,000000,14.915,15.46,14.89,15.32,1618716,0
+BRSL.US,D,20260109,000000,15.34,15.43,14.75,15.13,1875411,0
+BRSL.US,D,20260112,000000,15.13,15.13,14.875,14.96,1632728,0
+BRSL.US,D,20260113,000000,14.76,15.05,14.57,14.69,2115862,0
+BRSL.US,D,20260114,000000,14.67,14.785,14.575,14.59,1985406,0
+BRSL.US,D,20260115,000000,14.65,14.74,14.27,14.61,1697441,0
+BRSL.US,D,20260116,000000,14.55,14.57,14.185,14.25,2057048,0
+BRSL.US,D,20260120,000000,14.07,14.14,13.8,13.92,1737284,0
+BRSL.US,D,20260121,000000,13.94,14.17,13.885,13.95,2150611,0
+BRSL.US,D,20260122,000000,14.04,14.22,13.91,14.04,1476368,0
+BRSL.US,D,20260123,000000,14.035,14.14,13.9,14.08,1190882,0
+BRSL.US,D,20260126,000000,14.16,14.255,14.06,14.13,1300932,0
+BRSL.US,D,20260127,000000,14.25,14.25,14,14.22,1341256,0
+BRSL.US,D,20260128,000000,14.18,14.27,13.93,13.94,1281663,0
+BRSL.US,D,20260129,000000,14,14.135,13.9,14.12,1071726,0
+BRSL.US,D,20260130,000000,14.01,14.51,13.91,14.48,2302136,0
+BRSL.US,D,20260202,000000,14.56,14.62,14.2745,14.36,1415133,0
+BRSL.US,D,20260203,000000,14.285,14.31,13.97,14.18,1186428,0
+BRSL.US,D,20260204,000000,14.36,14.555,14.31,14.39,1683428,0
+BRSL.US,D,20260205,000000,14.325,14.36,13.965,14.12,1347956,0
+BRSL.US,D,20260206,000000,14,14.335,14,14.28,2036828,0
+BRSL.US,D,20260209,000000,14.18,14.3,14.015,14.27,1551894,0
+BRSL.US,D,20260210,000000,14.25,14.485,14.2,14.36,1564881,0
+BRSL.US,D,20260211,000000,14.405,14.45,14.18,14.24,947391,0
+BRSL.US,D,20260212,000000,14.22,14.275,13.405,13.5,1477068,0
+BRSL.US,D,20260213,000000,13.413,13.58,13.39,13.45,1662916,0
+BRSL.US,D,20260217,000000,13.53,13.58,13.305,13.42,1208918,0
+BRSL.US,D,20260218,000000,13.435,13.875,13.435,13.58,1743013,0
diff --git a/daily/us/nyse stocks/1/bsol.us.txt b/daily/us/nyse stocks/1/bsol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78454e203f22322f1f5e0d66669d78a562ae49ec
--- /dev/null
+++ b/daily/us/nyse stocks/1/bsol.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSOL.US,D,20251028,000000,26.5,26.6,25.49,25.55,2207864,0
+BSOL.US,D,20251029,000000,26.4,26.45,24.88,25.23,2893828,0
+BSOL.US,D,20251030,000000,24.58,24.61,23.395,23.44,1906578,0
+BSOL.US,D,20251031,000000,24.489,24.89,24.1,24.61,2413791,0
+BSOL.US,D,20251103,000000,23,23.14,21.36,21.5,2750142,0
+BSOL.US,D,20251104,000000,20.949,21.62,19.4245,20.07,2991132,0
+BSOL.US,D,20251105,000000,20.66,21.47,20.5335,21.3,2047357,0
+BSOL.US,D,20251106,000000,20.81,20.83,20.15,20.33,1182439,0
+BSOL.US,D,20251107,000000,19.901,21.5,19.61,21.4,1701386,0
+BSOL.US,D,20251110,000000,22.05,22.07,21.64,21.99,1538513,0
+BSOL.US,D,20251111,000000,21.35,21.36,20.47,20.51,992523,0
+BSOL.US,D,20251112,000000,21.01,21.03,19.82,20.15,1490300,0
+BSOL.US,D,20251113,000000,20.16,20.48,18.475,18.68,2373329,0
+BSOL.US,D,20251114,000000,18.16,18.87,18.001,18.3,1895924,0
+BSOL.US,D,20251117,000000,18,18.75,16.8501,17.06,1595959,0
+BSOL.US,D,20251118,000000,18.19,18.64,17.9909,18.52,2979668,0
+BSOL.US,D,20251119,000000,17.85,18.2197,17.12,17.47,2204167,0
+BSOL.US,D,20251120,000000,18.49,18.55,17.199,17.54,2658483,0
+BSOL.US,D,20251121,000000,16.59,17.125,16.21,16.68,2782407,0
+BSOL.US,D,20251124,000000,16.95,18.299,16.87,18.25,2061059,0
+BSOL.US,D,20251125,000000,17.81,18.1293,17.47,18.1,1413532,0
+BSOL.US,D,20251126,000000,17.9901,19.01,17.84,18.78,1375165,0
+BSOL.US,D,20251128,000000,18.84,18.88,17.96,17.99,1232620,0
+BSOL.US,D,20251201,000000,16.64,16.699,16.17,16.36,2603785,0
+BSOL.US,D,20251202,000000,17.28,18.54,17.267,18.22,2164997,0
+BSOL.US,D,20251203,000000,18.529,18.87,18.4,18.64,1236077,0
+BSOL.US,D,20251204,000000,18.809,18.97,18.13,18.47,1651164,0
+BSOL.US,D,20251205,000000,17.84,18.0399,17.19,17.45,1113047,0
+BSOL.US,D,20251208,000000,18.13,18.27,17.525,17.65,810723,0
+BSOL.US,D,20251209,000000,17.4,19.08,17.34,18.43,1831977,0
+BSOL.US,D,20251210,000000,18.0601,18.7718,17.85,18.19,966099,0
+BSOL.US,D,20251211,000000,17.2,18.02,17.09,17.89,1416686,0
+BSOL.US,D,20251212,000000,18.3,18.37,17.1603,17.33,823229,0
+BSOL.US,D,20251215,000000,17.5,17.6164,16.271,16.45,2559641,0
+BSOL.US,D,20251216,000000,16.9097,17.15,16.71,16.93,2036039,0
+BSOL.US,D,20251217,000000,16.995,17.65,15.98,16.18,3010512,0
+BSOL.US,D,20251218,000000,16.64,16.99,15.39,15.43,3135912,0
+BSOL.US,D,20251219,000000,16.52,16.85,16.29,16.74,1206440,0
+BSOL.US,D,20251222,000000,16.8,16.96,16.38,16.4,1506626,0
+BSOL.US,D,20251223,000000,16.23,16.5551,16.09,16.43,1332653,0
+BSOL.US,D,20251224,000000,16.06,16.26,15.9,16.1,627655,0
+BSOL.US,D,20251226,000000,16.46,16.46,15.9,16.14,1259629,0
+BSOL.US,D,20251229,000000,16.24,16.4,16.175,16.27,649707,0
+BSOL.US,D,20251230,000000,16.4,16.695,16.33,16.37,1331306,0
+BSOL.US,D,20251231,000000,16.7,16.71,16.3,16.4,1533836,0
+BSOL.US,D,20260102,000000,16.87,17.47,16.76,17.35,1150031,0
+BSOL.US,D,20260105,000000,17.679,18.48,17.585,18.23,1384979,0
+BSOL.US,D,20260106,000000,18.86,18.92,17.99,18.36,1945980,0
+BSOL.US,D,20260107,000000,18.13,18.27,17.73,17.93,659497,0
+BSOL.US,D,20260108,000000,17.68,18.39,17.53,18.2,603947,0
+BSOL.US,D,20260109,000000,18.235,18.605,17.82,17.93,786089,0
+BSOL.US,D,20260112,000000,18.38,19.08,18.38,18.55,1184741,0
+BSOL.US,D,20260113,000000,18.94,19.14,18.68,19.04,1209988,0
+BSOL.US,D,20260114,000000,19.33,19.655,19.26,19.53,1690437,0
+BSOL.US,D,20260115,000000,19.22,19.25,18.6535,18.71,1562686,0
+BSOL.US,D,20260116,000000,19.01,19.22,18.56,19.2,1283190,0
+BSOL.US,D,20260120,000000,17.04,17.17,16.71,16.88,1755730,0
+BSOL.US,D,20260121,000000,17.04,17.46,16.59,17.38,1776813,0
+BSOL.US,D,20260122,000000,17.11,17.21,16.78,17.02,997440,0
+BSOL.US,D,20260123,000000,16.87,17.26,16.6,16.81,1091642,0
+BSOL.US,D,20260126,000000,16.29,16.64,16.265,16.39,1346308,0
+BSOL.US,D,20260127,000000,16.46,16.91,16.35,16.89,1133961,0
+BSOL.US,D,20260128,000000,16.83,16.89,16.6,16.63,1158832,0
+BSOL.US,D,20260129,000000,16.24,16.26,15.275,15.51,2745106,0
+BSOL.US,D,20260130,000000,15.42,15.82,15.16,15.52,2446494,0
+BSOL.US,D,20260202,000000,13.71,14.085,13.71,13.78,2197740,0
+BSOL.US,D,20260203,000000,13.69,13.71,12.811,13.41,2929813,0
+BSOL.US,D,20260204,000000,12.5,12.59,11.92,12.38,3464097,0
+BSOL.US,D,20260205,000000,11.94,12.13,10.305,10.45,5672058,0
+BSOL.US,D,20260206,000000,10.959,11.77,10.95,11.54,3551184,0
+BSOL.US,D,20260209,000000,11.159,11.8,11.11,11.69,2063012,0
+BSOL.US,D,20260210,000000,11.21,11.3181,10.94,10.99,2517012,0
+BSOL.US,D,20260211,000000,10.89,10.95,10.38,10.59,2302694,0
+BSOL.US,D,20260212,000000,10.82,10.8698,10.17,10.22,1547670,0
+BSOL.US,D,20260213,000000,10.71,11.4,10.69,11.28,2634322,0
+BSOL.US,D,20260217,000000,11.32,11.41,11.04,11.31,1399239,0
+BSOL.US,D,20260218,000000,10.93,11.19,10.72,10.825,1276235,0
diff --git a/daily/us/nyse stocks/1/btyb.us.txt b/daily/us/nyse stocks/1/btyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4283c6fc54d553fe1d4d8e4864b1b7a8cd2f0c9
--- /dev/null
+++ b/daily/us/nyse stocks/1/btyb.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTYB.US,D,20260203,000000,25.039,25.1,24.71,24.9146,4778,0
+BTYB.US,D,20260204,000000,24.842,25,24.7999,24.8006,7391,0
+BTYB.US,D,20260205,000000,24.6081,24.69,24.2661,24.2661,4034,0
+BTYB.US,D,20260206,000000,24.545,24.74,24.54,24.6801,3588,0
+BTYB.US,D,20260209,000000,24.605,24.75,24.605,24.72,3908,0
+BTYB.US,D,20260210,000000,24.6294,24.71,24.6294,24.67,2271,0
+BTYB.US,D,20260211,000000,24.57,24.59,24.395,24.4927,5194,0
+BTYB.US,D,20260212,000000,24.48,24.49,24.43,24.435,1549,0
+BTYB.US,D,20260213,000000,24.59,24.675,24.59,24.67,1518,0
+BTYB.US,D,20260217,000000,24.48,24.599,24.48,24.5755,1108,0
+BTYB.US,D,20260218,000000,24.52,24.59,24.41,24.41,3083,0
diff --git a/daily/us/nyse stocks/1/bv.us.txt b/daily/us/nyse stocks/1/bv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..828c70235054a7d024b8160f5ac44ba766bceeaf
--- /dev/null
+++ b/daily/us/nyse stocks/1/bv.us.txt	
@@ -0,0 +1,1921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BV.US,D,20180628,000000,21.25,21.74,21,21.4,7415402,0
+BV.US,D,20180629,000000,21.37,22.115,21.35,21.95,1467548,0
+BV.US,D,20180702,000000,22.07,22.465,21.8,22.2,1110396,0
+BV.US,D,20180703,000000,22.31,22.79,22.31,22.65,1013242,0
+BV.US,D,20180705,000000,22.77,22.94,21.9,22.25,2019943,0
+BV.US,D,20180706,000000,22,22.2,21.6,21.85,717689,0
+BV.US,D,20180709,000000,22.01,22.345,21.74,22,1112824,0
+BV.US,D,20180710,000000,21.99,22.3,21.9301,22.03,419606,0
+BV.US,D,20180711,000000,22.12,22.17,21.83,21.9,291557,0
+BV.US,D,20180712,000000,21.92,22.17,21.92,21.97,99405,0
+BV.US,D,20180713,000000,22.05,22.05,21.5,21.8,625763,0
+BV.US,D,20180716,000000,21.85,22,21.67,21.77,247068,0
+BV.US,D,20180717,000000,21.6,21.8,21.27,21.48,247961,0
+BV.US,D,20180718,000000,21.57,21.9,21.5,21.87,242749,0
+BV.US,D,20180719,000000,21.74,21.92,21.5,21.79,173006,0
+BV.US,D,20180720,000000,21.86,22.5,21.52,21.94,313325,0
+BV.US,D,20180723,000000,22.56,22.65,22,22.14,808658,0
+BV.US,D,20180724,000000,22.03,22.979,22,22.82,696288,0
+BV.US,D,20180725,000000,22.77,22.965,22.64,22.87,482421,0
+BV.US,D,20180726,000000,22.8,23,22.542,22.82,170620,0
+BV.US,D,20180727,000000,22.79,23,22.4,22.63,281622,0
+BV.US,D,20180730,000000,22.62,23.42,22.05,22.6,834381,0
+BV.US,D,20180731,000000,22.45,22.65,22.04,22.43,499327,0
+BV.US,D,20180801,000000,22.2,22.26,21.55,21.99,1068584,0
+BV.US,D,20180802,000000,21.89,21.89,21.1,21.67,1015938,0
+BV.US,D,20180803,000000,21.67,22.2,21.55,22.03,307308,0
+BV.US,D,20180806,000000,22,22.39,21.84,22.15,314991,0
+BV.US,D,20180807,000000,22.14,22.41,21.95,22.02,166956,0
+BV.US,D,20180808,000000,21.99,22.47,21.9553,22.2,243589,0
+BV.US,D,20180809,000000,22,22,19.82,19.9,1361837,0
+BV.US,D,20180810,000000,19.61,20,18.56,18.83,751328,0
+BV.US,D,20180813,000000,18.73,19.09,17.43,17.65,848180,0
+BV.US,D,20180814,000000,17.63,17.73,16.36,16.37,772675,0
+BV.US,D,20180815,000000,16.44,17.41,16.29,17.18,1207007,0
+BV.US,D,20180816,000000,17.67,17.98,17.43,17.57,1090831,0
+BV.US,D,20180817,000000,17.56,17.79,16.6,17.45,441363,0
+BV.US,D,20180820,000000,18.1,18.15,17.51,17.64,1072171,0
+BV.US,D,20180821,000000,17.81,18,17.73,17.89,623635,0
+BV.US,D,20180822,000000,18,18.05,17.69,17.7,770265,0
+BV.US,D,20180823,000000,17.85,17.93,17.655,17.84,510389,0
+BV.US,D,20180824,000000,17.9,17.92,17.74,17.92,431098,0
+BV.US,D,20180827,000000,17.95,18.13,17.92,18.06,468315,0
+BV.US,D,20180828,000000,18.12,18.265,17.85,18.26,276832,0
+BV.US,D,20180829,000000,18.33,18.46,18.26,18.39,192994,0
+BV.US,D,20180830,000000,18.4,18.44,17.83,18.19,378587,0
+BV.US,D,20180831,000000,18.12,18.215,17.75,17.76,255982,0
+BV.US,D,20180904,000000,17.76,18.1,17.62,17.79,349045,0
+BV.US,D,20180905,000000,17.88,18.21,17.56,18.11,648957,0
+BV.US,D,20180906,000000,18.13,19.07,17.81,18.64,948535,0
+BV.US,D,20180907,000000,18.61,18.81,18.42,18.5,233012,0
+BV.US,D,20180910,000000,18.5,18.67,18.12,18.15,256308,0
+BV.US,D,20180911,000000,18.13,18.74,17.87,18.57,452820,0
+BV.US,D,20180912,000000,18.55,18.75,18.24,18.34,286284,0
+BV.US,D,20180913,000000,18.41,18.54,18.03,18.36,568602,0
+BV.US,D,20180914,000000,18.45,18.62,18.31,18.56,454105,0
+BV.US,D,20180917,000000,18.59,18.89,18.385,18.49,435436,0
+BV.US,D,20180918,000000,18.45,18.84,18.28,18.38,490234,0
+BV.US,D,20180919,000000,18.38,18.54,17.9802,18.08,440353,0
+BV.US,D,20180920,000000,18.13,18.32,17.67,17.68,849366,0
+BV.US,D,20180921,000000,17.78,17.88,17.11,17.19,3597262,0
+BV.US,D,20180924,000000,17.11,17.16,16.34,16.52,520738,0
+BV.US,D,20180925,000000,16.54,16.705,15.63,15.97,637493,0
+BV.US,D,20180926,000000,15.95,16.36,15.66,16.26,624491,0
+BV.US,D,20180927,000000,16.26,16.41,15.25,15.68,831144,0
+BV.US,D,20180928,000000,15.66,16.15,15.54,16.05,566805,0
+BV.US,D,20181001,000000,16.12,16.2,15.08,15.25,460918,0
+BV.US,D,20181002,000000,15.21,15.46,14.66,14.69,282037,0
+BV.US,D,20181003,000000,14.79,15.45,14.64,15.29,608356,0
+BV.US,D,20181004,000000,15.25,15.36,14.77,15.07,642814,0
+BV.US,D,20181005,000000,15.11,15.245,14.5,14.66,395798,0
+BV.US,D,20181008,000000,14.59,14.96,14.4455,14.81,276621,0
+BV.US,D,20181009,000000,14.8,14.85,14.41,14.56,321473,0
+BV.US,D,20181010,000000,14.52,14.64,13.81,13.93,342465,0
+BV.US,D,20181011,000000,13.84,14.21,13.69,14.04,378796,0
+BV.US,D,20181012,000000,14.29,14.37,14.04,14.21,427012,0
+BV.US,D,20181015,000000,13.68,14.19,13.6,13.75,460056,0
+BV.US,D,20181016,000000,13.82,14.47,13.74,14.37,285779,0
+BV.US,D,20181017,000000,14.25,14.54,13.96,14.42,223746,0
+BV.US,D,20181018,000000,14.33,14.39,13.88,13.97,216559,0
+BV.US,D,20181019,000000,13.95,14.09,13.33,13.7,336880,0
+BV.US,D,20181022,000000,13.79,14.06,13.43,13.65,264268,0
+BV.US,D,20181023,000000,13.38,13.83,13.04,13.61,310446,0
+BV.US,D,20181024,000000,13.48,13.97,13.28,13.32,316793,0
+BV.US,D,20181025,000000,13.44,13.565,13.25,13.44,331371,0
+BV.US,D,20181026,000000,13.26,13.92,13.07,13.69,307106,0
+BV.US,D,20181029,000000,13.82,14.05,13.23,13.57,632639,0
+BV.US,D,20181030,000000,13.54,14.38,13.54,14.32,272302,0
+BV.US,D,20181031,000000,14.51,14.98,14.38,14.72,687785,0
+BV.US,D,20181101,000000,14.83,15.11,14.35,14.41,365287,0
+BV.US,D,20181102,000000,14.49,14.76,14.22,14.69,194521,0
+BV.US,D,20181105,000000,14.68,14.95,14.19,14.44,155031,0
+BV.US,D,20181106,000000,14.34,14.52,13.84,13.96,408899,0
+BV.US,D,20181107,000000,14.08,14.26,13.97,14.17,217487,0
+BV.US,D,20181108,000000,14.17,14.265,14,14.1,210081,0
+BV.US,D,20181109,000000,14,14.135,13.57,13.85,171063,0
+BV.US,D,20181112,000000,13.77,13.77,13.37,13.41,117120,0
+BV.US,D,20181113,000000,13.45,14.03,13.3956,13.48,484951,0
+BV.US,D,20181114,000000,13.64,13.97,13.16,13.37,242991,0
+BV.US,D,20181115,000000,13.3,13.47,13.13,13.38,161970,0
+BV.US,D,20181116,000000,13.38,13.38,13.05,13.17,222029,0
+BV.US,D,20181119,000000,13.09,13.295,12.82,12.85,446614,0
+BV.US,D,20181120,000000,12.56,12.82,12.22,12.25,369492,0
+BV.US,D,20181121,000000,12.31,12.465,12.15,12.25,392364,0
+BV.US,D,20181123,000000,12.24,12.3,12.06,12.09,113865,0
+BV.US,D,20181126,000000,12.2,12.37,11.91,12.04,282704,0
+BV.US,D,20181127,000000,11.94,12.1625,11.64,11.78,362052,0
+BV.US,D,20181128,000000,12.1,13.78,11.94,13.49,3889839,0
+BV.US,D,20181129,000000,13.36,13.94,13.11,13.18,584532,0
+BV.US,D,20181130,000000,13.21,13.21,12.41,12.6,767680,0
+BV.US,D,20181203,000000,12.64,13.14,12.64,12.7,549364,0
+BV.US,D,20181204,000000,12.77,12.8,11.87,12,478781,0
+BV.US,D,20181206,000000,11.79,12.415,11.71,12.36,608365,0
+BV.US,D,20181207,000000,12.22,12.41,11.53,11.6,413925,0
+BV.US,D,20181210,000000,11.56,11.65,11.08,11.23,382863,0
+BV.US,D,20181211,000000,11.44,12.045,11.35,11.65,938136,0
+BV.US,D,20181212,000000,11.83,11.895,11.51,11.53,481158,0
+BV.US,D,20181213,000000,11.59,11.7,10.83,10.87,951355,0
+BV.US,D,20181214,000000,11.18,11.2275,10.76,10.8,899889,0
+BV.US,D,20181217,000000,11,11.08,10.25,10.39,660468,0
+BV.US,D,20181218,000000,10.36,10.59,10.2,10.24,400992,0
+BV.US,D,20181219,000000,10.21,10.4099,9.7,9.88,850359,0
+BV.US,D,20181220,000000,9.76,9.98,9.6219,9.94,633470,0
+BV.US,D,20181221,000000,9.99,10.315,9.55,9.65,594650,0
+BV.US,D,20181224,000000,9.55,9.59,9.24,9.25,152696,0
+BV.US,D,20181226,000000,9.44,9.84,9.05,9.82,508512,0
+BV.US,D,20181227,000000,9.67,9.98,9.44,9.98,564319,0
+BV.US,D,20181228,000000,10,10.1275,9.68,9.76,574398,0
+BV.US,D,20181231,000000,9.82,10.215,9.72,10.21,802597,0
+BV.US,D,20190102,000000,10.09,10.79,10.02,10.67,492905,0
+BV.US,D,20190103,000000,10.54,10.75,10.32,10.63,388895,0
+BV.US,D,20190104,000000,10.82,11.64,10.76,11.5,697285,0
+BV.US,D,20190107,000000,11.53,11.75,11.35,11.67,291582,0
+BV.US,D,20190108,000000,11.77,12.42,11.64,12.36,547575,0
+BV.US,D,20190109,000000,12.41,12.7599,12.28,12.67,387168,0
+BV.US,D,20190110,000000,12.7,13.32,12.7,13.14,529779,0
+BV.US,D,20190111,000000,13.26,13.83,13.13,13.72,634306,0
+BV.US,D,20190114,000000,13.67,14.21,13.37,14.09,606398,0
+BV.US,D,20190115,000000,14.09,14.52,14.06,14.32,654347,0
+BV.US,D,20190116,000000,14.28,14.79,14.15,14.46,486094,0
+BV.US,D,20190117,000000,14.52,14.66,14.07,14.24,491893,0
+BV.US,D,20190118,000000,14.26,14.48,14.1,14.35,393671,0
+BV.US,D,20190122,000000,14.23,14.47,14.16,14.33,337001,0
+BV.US,D,20190123,000000,14.41,14.47,14.06,14.24,292981,0
+BV.US,D,20190124,000000,14.22,14.7,14.03,14.67,466557,0
+BV.US,D,20190125,000000,14.86,15.26,14.67,14.85,345948,0
+BV.US,D,20190128,000000,14.85,15.05,14.41,14.85,445338,0
+BV.US,D,20190129,000000,14.84,14.92,14.33,14.43,377011,0
+BV.US,D,20190130,000000,14.56,14.6,14.22,14.44,223821,0
+BV.US,D,20190131,000000,14.46,14.98,14.46,14.81,225557,0
+BV.US,D,20190201,000000,14.79,14.84,14.41,14.62,197496,0
+BV.US,D,20190204,000000,14.45,14.69,14.2,14.55,363691,0
+BV.US,D,20190205,000000,14.51,15.03,14.42,14.88,478981,0
+BV.US,D,20190206,000000,14.81,14.9,14.47,14.74,296658,0
+BV.US,D,20190207,000000,13.64,13.86,12.41,13.23,606752,0
+BV.US,D,20190208,000000,13.13,13.29,12.31,12.75,915370,0
+BV.US,D,20190211,000000,12.77,13.11,12.62,13,858919,0
+BV.US,D,20190212,000000,13.21,13.47,12.9,13.26,407657,0
+BV.US,D,20190213,000000,13.91,14.35,13.6,13.77,576595,0
+BV.US,D,20190214,000000,13.61,14.055,13.61,13.95,467739,0
+BV.US,D,20190215,000000,14.07,14.37,13.97,14.19,783364,0
+BV.US,D,20190219,000000,14.14,14.51,13.75,13.76,341606,0
+BV.US,D,20190220,000000,13.73,14.2,13.57,13.99,379841,0
+BV.US,D,20190221,000000,13.84,14.04,13.45,13.73,193905,0
+BV.US,D,20190222,000000,13.84,13.98,13.28,13.43,463962,0
+BV.US,D,20190225,000000,13.54,14.08,13.54,13.9,373780,0
+BV.US,D,20190226,000000,13.9,14.03,13.39,13.52,325482,0
+BV.US,D,20190227,000000,13.47,13.63,13.35,13.56,232385,0
+BV.US,D,20190228,000000,13.57,13.69,13.44,13.5,237281,0
+BV.US,D,20190301,000000,13.61,13.96,13.46,13.75,418282,0
+BV.US,D,20190304,000000,13.75,13.87,13.63,13.74,161564,0
+BV.US,D,20190305,000000,13.79,13.88,13.56,13.6,206468,0
+BV.US,D,20190306,000000,13.77,14.0673,13.5,14,250170,0
+BV.US,D,20190307,000000,13.91,14.07,13.6,13.96,223605,0
+BV.US,D,20190308,000000,13.78,14.08,13.74,14.03,263580,0
+BV.US,D,20190311,000000,14.04,14.41,13.79,14.03,264258,0
+BV.US,D,20190312,000000,14.01,14.22,13.86,13.97,364539,0
+BV.US,D,20190313,000000,13.97,14.165,13.77,13.86,511536,0
+BV.US,D,20190314,000000,13.81,14.03,13.81,14,385610,0
+BV.US,D,20190315,000000,14.03,14.46,13.81,14.42,1167949,0
+BV.US,D,20190318,000000,14.49,15.11,14.49,15.07,423485,0
+BV.US,D,20190319,000000,15.15,15.76,15.04,15.75,658162,0
+BV.US,D,20190320,000000,15.67,15.74,15.19,15.58,671780,0
+BV.US,D,20190321,000000,15.51,15.87,15.24,15.29,651569,0
+BV.US,D,20190322,000000,15.12,15.37,14.18,14.2,307286,0
+BV.US,D,20190325,000000,14.13,14.2699,13.74,13.82,187214,0
+BV.US,D,20190326,000000,13.95,14.22,13.81,14.21,225897,0
+BV.US,D,20190327,000000,14.17,14.78,14.0601,14.6,194758,0
+BV.US,D,20190328,000000,14.64,14.93,14.64,14.84,253651,0
+BV.US,D,20190329,000000,14.96,14.96,14.315,14.4,233835,0
+BV.US,D,20190401,000000,14.5,14.82,14.415,14.8,171633,0
+BV.US,D,20190402,000000,14.78,15.08,14.46,14.52,115577,0
+BV.US,D,20190403,000000,14.63,14.8,14.52,14.74,137140,0
+BV.US,D,20190404,000000,14.78,15.0725,14.67,15.02,466392,0
+BV.US,D,20190405,000000,15.04,15.21,14.8,14.92,206072,0
+BV.US,D,20190408,000000,14.79,15.04,14.49,14.92,157588,0
+BV.US,D,20190409,000000,14.89,15.07,14.59,14.62,94781,0
+BV.US,D,20190410,000000,14.6,14.88,14.6,14.78,119417,0
+BV.US,D,20190411,000000,14.77,14.91,14.32,14.84,186830,0
+BV.US,D,20190412,000000,15,15,14.695,14.88,135174,0
+BV.US,D,20190415,000000,14.92,15,14.76,14.95,118209,0
+BV.US,D,20190416,000000,14.98,15.14,14.8,14.99,490096,0
+BV.US,D,20190417,000000,15.02,15.1642,14.89,15.1,314530,0
+BV.US,D,20190418,000000,15.06,15.73,15.06,15.63,279847,0
+BV.US,D,20190422,000000,15.62,16.13,15.61,15.99,235688,0
+BV.US,D,20190423,000000,15.93,16.13,15.88,16.09,205697,0
+BV.US,D,20190424,000000,16.02,16.21,15.94,15.99,225936,0
+BV.US,D,20190425,000000,15.83,16.13,15.58,16,167559,0
+BV.US,D,20190426,000000,16.02,16.235,15.93,16.16,176712,0
+BV.US,D,20190429,000000,16.26,16.39,16.16,16.34,208027,0
+BV.US,D,20190430,000000,16.41,16.41,15.91,16.04,243744,0
+BV.US,D,20190501,000000,16.1,16.33,15.96,16.26,286063,0
+BV.US,D,20190502,000000,16.23,16.59,16.23,16.5,289789,0
+BV.US,D,20190503,000000,16.63,16.81,16.47,16.74,340642,0
+BV.US,D,20190506,000000,16.42,16.88,16.3,16.86,185179,0
+BV.US,D,20190507,000000,16.67,16.87,16.26,16.52,397178,0
+BV.US,D,20190508,000000,16.95,16.95,15.34,16.39,1247158,0
+BV.US,D,20190509,000000,16.22,16.84,16.015,16.73,351989,0
+BV.US,D,20190510,000000,16.74,16.92,16.27,16.54,338466,0
+BV.US,D,20190513,000000,16.13,16.41,15.87,16.16,319508,0
+BV.US,D,20190514,000000,16.15,16.83,16.15,16.62,191736,0
+BV.US,D,20190515,000000,16.47,16.73,16.44,16.72,493131,0
+BV.US,D,20190516,000000,16.73,17.1,16.66,16.97,230268,0
+BV.US,D,20190517,000000,16.79,16.93,16.64,16.76,321907,0
+BV.US,D,20190520,000000,16.65,16.69,16.46,16.56,229087,0
+BV.US,D,20190521,000000,16.64,17.09,16.57,17.06,156490,0
+BV.US,D,20190522,000000,16.98,17.12,16.84,16.95,110964,0
+BV.US,D,20190523,000000,16.92,16.92,16.5333,16.67,126241,0
+BV.US,D,20190524,000000,16.76,16.8,16.395,16.53,353965,0
+BV.US,D,20190528,000000,16.66,16.8065,16.4,16.48,703944,0
+BV.US,D,20190529,000000,16.45,16.97,16.36,16.95,201403,0
+BV.US,D,20190530,000000,17.06,17.23,16.79,16.92,198990,0
+BV.US,D,20190531,000000,16.64,17.03,16.58,16.71,191991,0
+BV.US,D,20190603,000000,16.69,16.97,16.66,16.86,239987,0
+BV.US,D,20190604,000000,17.11,17.39,16.94,17.36,168688,0
+BV.US,D,20190605,000000,17.33,17.645,17.24,17.58,133690,0
+BV.US,D,20190606,000000,17.56,17.73,17.41,17.62,114096,0
+BV.US,D,20190607,000000,17.91,18.39,17.85,18.26,200432,0
+BV.US,D,20190610,000000,18.33,18.8,18.33,18.36,154456,0
+BV.US,D,20190611,000000,18.53,18.71,18.21,18.4,178720,0
+BV.US,D,20190612,000000,18.36,18.36,18.1,18.2,103151,0
+BV.US,D,20190613,000000,18.3,18.37,18.19,18.34,134163,0
+BV.US,D,20190614,000000,18.26,18.42,18.25,18.31,144626,0
+BV.US,D,20190617,000000,18.32,18.33,17.9,18.06,120517,0
+BV.US,D,20190618,000000,18.19,18.54,18.05,18.38,111729,0
+BV.US,D,20190619,000000,18.37,18.67,18.35,18.6,154836,0
+BV.US,D,20190620,000000,18.82,18.99,18.62,18.86,194065,0
+BV.US,D,20190621,000000,18.72,18.96,18.71,18.91,181935,0
+BV.US,D,20190624,000000,18.81,18.96,18.44,18.47,125988,0
+BV.US,D,20190625,000000,18.46,18.5974,18.2649,18.43,144475,0
+BV.US,D,20190626,000000,18.5,18.535,18.22,18.35,99432,0
+BV.US,D,20190627,000000,18.46,18.7,18.31,18.68,182583,0
+BV.US,D,20190628,000000,18.77,18.92,18.67,18.71,996524,0
+BV.US,D,20190701,000000,18.78,19.09,18.78,18.88,180241,0
+BV.US,D,20190702,000000,18.86,19.015,18.57,18.64,139742,0
+BV.US,D,20190703,000000,18.86,19,18.47,18.74,156711,0
+BV.US,D,20190705,000000,18.63,18.92,18.445,18.89,200369,0
+BV.US,D,20190708,000000,18.86,18.86,17.95,18.06,202085,0
+BV.US,D,20190709,000000,17.93,18.11,17.59,18.06,183363,0
+BV.US,D,20190710,000000,18.19,18.31,17.91,18.24,111715,0
+BV.US,D,20190711,000000,18.33,18.33,17.65,17.67,109066,0
+BV.US,D,20190712,000000,17.81,18.23,17.72,18.07,108893,0
+BV.US,D,20190715,000000,17.96,18.69,17.92,17.98,210869,0
+BV.US,D,20190716,000000,17.88,18.36,17.88,18.27,198907,0
+BV.US,D,20190717,000000,18.2,18.33,17.82,17.82,110673,0
+BV.US,D,20190718,000000,17.49,17.89,17.13,17.86,196585,0
+BV.US,D,20190719,000000,17.81,18.08,17.58,17.8,131555,0
+BV.US,D,20190722,000000,17.85,18.09,17.76,17.89,120124,0
+BV.US,D,20190723,000000,17.97,18.42,17.89,18.31,155160,0
+BV.US,D,20190724,000000,18.22,18.93,18.22,18.92,128724,0
+BV.US,D,20190725,000000,18.89,19.13,18.59,18.81,201015,0
+BV.US,D,20190726,000000,18.89,19.02,18.54,18.7,142501,0
+BV.US,D,20190729,000000,18.66,18.97,18.63,18.84,134580,0
+BV.US,D,20190730,000000,18.68,19.8581,18.5286,19.42,488707,0
+BV.US,D,20190731,000000,19.48,19.97,19.2476,19.76,282621,0
+BV.US,D,20190801,000000,19.64,20.27,19.43,19.52,328853,0
+BV.US,D,20190802,000000,19.42,19.63,19.21,19.44,192782,0
+BV.US,D,20190805,000000,19.12,19.13,18.38,18.75,183877,0
+BV.US,D,20190806,000000,18.79,19.18,18.59,19.11,210719,0
+BV.US,D,20190807,000000,18.4,18.84,16.85,16.91,388402,0
+BV.US,D,20190808,000000,17.07,18.275,17,18.21,254232,0
+BV.US,D,20190809,000000,18.14,19.27,17.7555,19.07,226740,0
+BV.US,D,20190812,000000,18.98,18.98,18.25,18.41,227559,0
+BV.US,D,20190813,000000,18.16,18.705,18.16,18.5,256526,0
+BV.US,D,20190814,000000,18.1,18.25,17.96,18.19,111544,0
+BV.US,D,20190815,000000,18.21,18.52,18.015,18.11,184990,0
+BV.US,D,20190816,000000,18.22,18.94,18.22,18.88,152816,0
+BV.US,D,20190819,000000,18.87,19.1,18.47,18.99,105339,0
+BV.US,D,20190820,000000,19.01,19.0899,18.73,18.95,161735,0
+BV.US,D,20190821,000000,19.2,19.32,18.64,18.65,154910,0
+BV.US,D,20190822,000000,19.15,19.26,18.58,18.87,182355,0
+BV.US,D,20190823,000000,18.73,19,18,18.14,147891,0
+BV.US,D,20190826,000000,18.25,18.43,18.115,18.25,90283,0
+BV.US,D,20190827,000000,18.39,18.42,17.8,18.21,260612,0
+BV.US,D,20190828,000000,18.14,18.285,17.98,18.1,275688,0
+BV.US,D,20190829,000000,18.32,19.02,18.32,18.77,150230,0
+BV.US,D,20190830,000000,18.89,19.0489,18.23,18.33,184717,0
+BV.US,D,20190903,000000,18.28,18.76,17.48,17.67,235842,0
+BV.US,D,20190904,000000,17.92,17.95,17.635,17.91,62979,0
+BV.US,D,20190905,000000,18.15,18.66,18.15,18.5,112653,0
+BV.US,D,20190906,000000,18.52,18.9,18.36,18.74,71428,0
+BV.US,D,20190909,000000,18.79,19.34,18.68,19,192518,0
+BV.US,D,20190910,000000,19.08,19.75,18.88,19.55,466817,0
+BV.US,D,20190911,000000,19.74,19.76,18.91,18.96,425551,0
+BV.US,D,20190912,000000,18.86,19.025,18.49,18.65,273728,0
+BV.US,D,20190913,000000,18.87,19.045,18.44,18.62,293963,0
+BV.US,D,20190916,000000,18.51,19.203,18.18,18.5,432084,0
+BV.US,D,20190917,000000,18.48,19.09,18.085,18.44,437708,0
+BV.US,D,20190918,000000,18.41,19.08,18.3,19,273142,0
+BV.US,D,20190919,000000,19.11,19.135,18.65,18.74,177018,0
+BV.US,D,20190920,000000,18.75,19.09,18.57,18.81,648221,0
+BV.US,D,20190923,000000,18.84,18.86,18.33,18.37,145184,0
+BV.US,D,20190924,000000,18.38,18.476,17.94,18.05,235050,0
+BV.US,D,20190925,000000,18.12,18.27,17.84,18.04,389972,0
+BV.US,D,20190926,000000,18.03,18.03,17.16,17.31,366787,0
+BV.US,D,20190927,000000,17.31,17.535,16.89,17.09,192156,0
+BV.US,D,20190930,000000,17.14,17.38,16.87,17.15,310470,0
+BV.US,D,20191001,000000,17.24,17.59,16.85,16.98,212874,0
+BV.US,D,20191002,000000,16.77,17.16,16.7,17.08,203125,0
+BV.US,D,20191003,000000,16.95,17.15,16.63,16.86,216820,0
+BV.US,D,20191004,000000,16.79,17.35,16.77,17.34,118432,0
+BV.US,D,20191007,000000,17.27,17.58,17.17,17.39,131144,0
+BV.US,D,20191008,000000,17.15,17.48,16.92,17.29,123633,0
+BV.US,D,20191009,000000,17.55,17.58,17.37,17.47,135705,0
+BV.US,D,20191010,000000,17.59,17.7999,17.36,17.39,125017,0
+BV.US,D,20191011,000000,17.64,17.74,17.28,17.32,139956,0
+BV.US,D,20191014,000000,17.28,17.31,17,17.15,107840,0
+BV.US,D,20191015,000000,17.21,17.605,17.11,17.54,131425,0
+BV.US,D,20191016,000000,17.51,17.8457,17.48,17.67,80028,0
+BV.US,D,20191017,000000,17.76,18.0289,17.63,17.7,107310,0
+BV.US,D,20191018,000000,17.65,17.872,17.56,17.75,74124,0
+BV.US,D,20191021,000000,17.87,18.03,17.66,17.99,90220,0
+BV.US,D,20191022,000000,17.93,18.16,17.74,17.98,110304,0
+BV.US,D,20191023,000000,17.9,18.3,17.9,18.21,103941,0
+BV.US,D,20191024,000000,18.24,18.3,17.8682,17.93,82369,0
+BV.US,D,20191025,000000,17.8,18.21,17.76,18.03,83477,0
+BV.US,D,20191028,000000,18.11,18.385,18.11,18.15,127246,0
+BV.US,D,20191029,000000,18.16,18.22,17.89,17.9,194551,0
+BV.US,D,20191030,000000,17.91,18.02,17.55,17.78,87334,0
+BV.US,D,20191031,000000,17.72,17.85,17.54,17.8,160616,0
+BV.US,D,20191101,000000,17.99,18.85,17.88,18.48,170523,0
+BV.US,D,20191104,000000,18.5,18.82,18.46,18.49,101874,0
+BV.US,D,20191105,000000,18.54,18.85,18.465,18.78,72367,0
+BV.US,D,20191106,000000,18.74,18.76,18.47,18.62,64203,0
+BV.US,D,20191107,000000,18.86,19.04,18.74,18.89,61195,0
+BV.US,D,20191108,000000,18.84,18.96,18.44,18.63,58609,0
+BV.US,D,20191111,000000,18.54,18.71,18.39,18.7,231294,0
+BV.US,D,20191112,000000,18.79,19.07,18.74,18.96,84839,0
+BV.US,D,20191113,000000,18.8,19.03,18.625,18.98,169791,0
+BV.US,D,20191114,000000,18.93,19.18,18.73,18.75,185784,0
+BV.US,D,20191115,000000,18.95,19.11,18.53,18.59,110401,0
+BV.US,D,20191118,000000,18.62,19,18.5746,18.78,137529,0
+BV.US,D,20191119,000000,18.95,19.23,18.87,18.97,264569,0
+BV.US,D,20191120,000000,18.85,19.67,18.85,19.29,282181,0
+BV.US,D,20191121,000000,18.4,18.4,16.02,16.81,1059025,0
+BV.US,D,20191122,000000,16.9,16.97,16.38,16.89,474173,0
+BV.US,D,20191125,000000,16.98,17.25,16.66,16.67,204084,0
+BV.US,D,20191126,000000,16.65,16.81,16.29,16.36,211672,0
+BV.US,D,20191127,000000,15.62,16.27,15.48,16.08,243068,0
+BV.US,D,20191129,000000,16.04,16.18,15.94,16.04,87194,0
+BV.US,D,20191202,000000,16.12,16.55,16.06,16.38,207550,0
+BV.US,D,20191203,000000,16.37,16.37,16,16.18,231101,0
+BV.US,D,20191204,000000,16.28,16.41,16.18,16.27,169703,0
+BV.US,D,20191205,000000,16.32,16.68,16.08,16.11,147409,0
+BV.US,D,20191206,000000,16.25,16.385,16.04,16.12,121990,0
+BV.US,D,20191209,000000,16.06,16.36,16.054,16.25,213039,0
+BV.US,D,20191210,000000,16.21,16.55,16.15,16.36,262506,0
+BV.US,D,20191211,000000,16.36,16.46,16.17,16.38,95069,0
+BV.US,D,20191212,000000,16.35,16.71,16.28,16.44,164369,0
+BV.US,D,20191213,000000,16.33,16.43,15.816,15.97,130415,0
+BV.US,D,20191216,000000,16.1,16.36,15.97,16.32,140698,0
+BV.US,D,20191217,000000,16.3544,16.41,16.1,16.4,89759,0
+BV.US,D,20191218,000000,16.47,16.87,16.38,16.54,159889,0
+BV.US,D,20191219,000000,16.52,16.5518,16,16.19,447686,0
+BV.US,D,20191220,000000,16.18,16.89,16.13,16.74,632909,0
+BV.US,D,20191223,000000,16.7,17.3,16.61,17.18,178144,0
+BV.US,D,20191224,000000,17.16,17.17,16.9,16.98,37975,0
+BV.US,D,20191226,000000,16.99,17.16,16.79,16.82,57379,0
+BV.US,D,20191227,000000,16.84,16.98,16.72,16.82,84104,0
+BV.US,D,20191230,000000,16.78,16.98,16.49,16.82,125252,0
+BV.US,D,20191231,000000,16.76,17.08,16.76,16.87,97861,0
+BV.US,D,20200102,000000,16.97,16.97,16.3,16.59,133397,0
+BV.US,D,20200103,000000,16.33,16.55,16.24,16.38,77574,0
+BV.US,D,20200106,000000,16.19,16.97,16.19,16.72,131024,0
+BV.US,D,20200107,000000,16.58,16.94,16.58,16.87,116941,0
+BV.US,D,20200108,000000,16.86,17.14,16.53,16.59,173693,0
+BV.US,D,20200109,000000,16.57,16.91,16.57,16.83,64078,0
+BV.US,D,20200110,000000,16.77,17.03,16.7,16.88,123711,0
+BV.US,D,20200113,000000,16.9,17.25,16.81,17.09,122328,0
+BV.US,D,20200114,000000,17.11,17.22,16.53,16.84,115416,0
+BV.US,D,20200115,000000,16.78,16.9,16.67,16.81,86055,0
+BV.US,D,20200116,000000,16.9,17.1,16.69,16.83,113231,0
+BV.US,D,20200117,000000,16.98,17,16.8,16.83,135421,0
+BV.US,D,20200121,000000,16.7,16.95,16.25,16.34,142170,0
+BV.US,D,20200122,000000,16.39,16.5,16.01,16.15,89944,0
+BV.US,D,20200123,000000,16.06,16.58,15.875,16.41,180042,0
+BV.US,D,20200124,000000,16.47,16.49,16.15,16.25,107743,0
+BV.US,D,20200127,000000,16.03,16.26,15.86,16.04,105564,0
+BV.US,D,20200128,000000,16.21,16.4,15.99,16.14,56040,0
+BV.US,D,20200129,000000,16.13,16.25,15.8242,15.86,53048,0
+BV.US,D,20200130,000000,15.75,16.17,15.52,16.13,112871,0
+BV.US,D,20200131,000000,16.06,16.09,15.51,15.8,155951,0
+BV.US,D,20200203,000000,15.91,16.35,15.9,16.23,167080,0
+BV.US,D,20200204,000000,16.35,16.65,16.18,16.46,158238,0
+BV.US,D,20200205,000000,16.68,16.89,16.44,16.46,199503,0
+BV.US,D,20200206,000000,16.58,16.89,15.83,16.1,324229,0
+BV.US,D,20200207,000000,15.94,16.07,15.3,15.67,370467,0
+BV.US,D,20200210,000000,15.58,16.11,15.58,15.92,138809,0
+BV.US,D,20200211,000000,15.98,16.27,15.87,16.25,131628,0
+BV.US,D,20200212,000000,16.32,16.5,15.94,16.21,191059,0
+BV.US,D,20200213,000000,16.19,16.35,15.98,16.08,142625,0
+BV.US,D,20200214,000000,16.22,16.22,15.48,15.59,155646,0
+BV.US,D,20200218,000000,15.61,15.8,15.47,15.78,103038,0
+BV.US,D,20200219,000000,15.78,15.99,15.63,15.73,106126,0
+BV.US,D,20200220,000000,15.69,15.97,15.61,15.94,139373,0
+BV.US,D,20200221,000000,15.96,16,15.61,15.86,119686,0
+BV.US,D,20200224,000000,15.5,15.8,15.31,15.35,136554,0
+BV.US,D,20200225,000000,15.31,15.35,14.76,15.2,208102,0
+BV.US,D,20200226,000000,15.28,15.28,14.285,14.52,309766,0
+BV.US,D,20200227,000000,14.24,14.61,13.99,14.1,303068,0
+BV.US,D,20200228,000000,13.72,14.11,13.56,14,281286,0
+BV.US,D,20200302,000000,14.31,14.88,13.89,14.86,584652,0
+BV.US,D,20200303,000000,14.94,14.94,14.38,14.62,299305,0
+BV.US,D,20200304,000000,14.78,14.9235,14.44,14.85,310192,0
+BV.US,D,20200305,000000,14.51,14.63,13.97,14.26,264100,0
+BV.US,D,20200306,000000,13.79,14.34,13.7,14.04,177219,0
+BV.US,D,20200309,000000,13,13.42,12.25,12.32,265067,0
+BV.US,D,20200310,000000,12.63,13.34,11.8,13.26,424523,0
+BV.US,D,20200311,000000,12.96,12.96,11.7101,11.87,172829,0
+BV.US,D,20200312,000000,11.02,11.18,10.235,10.48,274005,0
+BV.US,D,20200313,000000,10.98,11.03,9.905,10.46,371022,0
+BV.US,D,20200316,000000,9.97,10.03,9.26,9.41,226833,0
+BV.US,D,20200317,000000,9.5,9.5,8.51,9.01,335097,0
+BV.US,D,20200318,000000,8.26,8.39,6.85,7.01,223310,0
+BV.US,D,20200319,000000,7.06,9.38,6.99,8.49,555873,0
+BV.US,D,20200320,000000,8.6,9.17,7.88,8.2,507293,0
+BV.US,D,20200323,000000,8.26,8.26,7.55,7.94,234635,0
+BV.US,D,20200324,000000,8.41,9.14,8.34,9.01,195976,0
+BV.US,D,20200325,000000,8.98,10.01,8.72,9.52,314080,0
+BV.US,D,20200326,000000,9.6,11.43,9.57,11.26,368361,0
+BV.US,D,20200327,000000,10.84,11.02,10.25,10.81,367249,0
+BV.US,D,20200330,000000,10.81,11.1645,10.57,10.83,318726,0
+BV.US,D,20200331,000000,10.75,11.28,10.745,11.06,322802,0
+BV.US,D,20200401,000000,10.54,10.54,9.66,10.01,272138,0
+BV.US,D,20200402,000000,9.75,10.29,9.12,9.47,460134,0
+BV.US,D,20200403,000000,9.3,9.35,8.16,8.67,267340,0
+BV.US,D,20200406,000000,9.01,9.6,9.01,9.36,197606,0
+BV.US,D,20200407,000000,9.61,10.26,9.44,9.44,330438,0
+BV.US,D,20200408,000000,9.59,10.35,9.29,10.13,352910,0
+BV.US,D,20200409,000000,10.37,10.6,10.03,10.47,395881,0
+BV.US,D,20200413,000000,10.31,10.615,10.07,10.41,257836,0
+BV.US,D,20200414,000000,10.62,10.86,10.2,10.8,285206,0
+BV.US,D,20200415,000000,10.25,10.48,9.68,10.05,287055,0
+BV.US,D,20200416,000000,10.02,10.15,9.57,9.81,260932,0
+BV.US,D,20200417,000000,10.08,10.44,9.95,10,196455,0
+BV.US,D,20200420,000000,9.7,10.26,9.595,10.17,183457,0
+BV.US,D,20200421,000000,9.78,10.2,9.74,10.16,110877,0
+BV.US,D,20200422,000000,10.49,11.03,10.42,10.89,285966,0
+BV.US,D,20200423,000000,10.68,10.85,10.03,10.59,345852,0
+BV.US,D,20200424,000000,10.64,10.93,10.43,10.91,226601,0
+BV.US,D,20200427,000000,11.11,12.14,11.11,11.93,164130,0
+BV.US,D,20200428,000000,12.29,12.465,11.7,12.02,160589,0
+BV.US,D,20200429,000000,12.12,13.92,12.12,13.78,357233,0
+BV.US,D,20200430,000000,13.4,13.5299,12.2605,12.82,357987,0
+BV.US,D,20200501,000000,12.35,12.89,12.15,12.78,220528,0
+BV.US,D,20200504,000000,12.57,12.885,12.4,12.83,193438,0
+BV.US,D,20200505,000000,13.17,13.36,12.26,12.28,195318,0
+BV.US,D,20200506,000000,12.21,12.72,12.1,12.4,139141,0
+BV.US,D,20200507,000000,12.58,12.58,11.2,11.5,250662,0
+BV.US,D,20200508,000000,12.07,12.75,11.98,12.54,266838,0
+BV.US,D,20200511,000000,12.23,12.75,11.85,12.67,244640,0
+BV.US,D,20200512,000000,12.68,13.1,12.26,12.67,451921,0
+BV.US,D,20200513,000000,12.37,12.79,11.54,11.85,394960,0
+BV.US,D,20200514,000000,11.56,11.94,11.055,11.94,230770,0
+BV.US,D,20200515,000000,11.99,12.68,11.77,12.45,214675,0
+BV.US,D,20200518,000000,13,13.24,12.75,13.12,258635,0
+BV.US,D,20200519,000000,12.92,13.48,12.92,13.01,99980,0
+BV.US,D,20200520,000000,13.28,13.98,13.28,13.73,170387,0
+BV.US,D,20200521,000000,13.81,14.09,13.7,13.86,163836,0
+BV.US,D,20200522,000000,14,14,13.11,13.66,126302,0
+BV.US,D,20200526,000000,14.29,14.38,13.9,14.17,230818,0
+BV.US,D,20200527,000000,14.44,14.75,14.01,14.73,137081,0
+BV.US,D,20200528,000000,15.17,15.32,13.85,14.18,249715,0
+BV.US,D,20200529,000000,13.89,14.2033,13.4,13.69,233473,0
+BV.US,D,20200601,000000,13.83,14.49,13.75,13.89,194029,0
+BV.US,D,20200602,000000,14,14.55,13.79,14.37,133359,0
+BV.US,D,20200603,000000,14.71,15,14.59,14.87,181632,0
+BV.US,D,20200604,000000,14.61,15.23,14.61,14.81,102930,0
+BV.US,D,20200605,000000,15.6,16.07,15.43,15.81,224078,0
+BV.US,D,20200608,000000,16.12,16.34,15.83,16.26,268612,0
+BV.US,D,20200609,000000,15.9,16.145,15.2,15.23,156489,0
+BV.US,D,20200610,000000,15.2,15.25,14.57,14.7,129544,0
+BV.US,D,20200611,000000,13.23,13.23,11.31,11.94,3326492,0
+BV.US,D,20200612,000000,12.49,12.5,11.63,12.33,1735799,0
+BV.US,D,20200615,000000,11.85,12.51,11.85,12.37,806612,0
+BV.US,D,20200616,000000,12.99,12.99,11.825,11.99,620308,0
+BV.US,D,20200617,000000,11.98,12.23,11.57,11.87,409272,0
+BV.US,D,20200618,000000,11.67,11.74,11.02,11.4,857930,0
+BV.US,D,20200619,000000,11.52,11.84,11.27,11.55,945783,0
+BV.US,D,20200622,000000,11.43,11.4808,10.89,11.09,761099,0
+BV.US,D,20200623,000000,11.27,11.45,11.02,11.36,538088,0
+BV.US,D,20200624,000000,11.17,11.36,10.76,10.86,361681,0
+BV.US,D,20200625,000000,10.75,10.85,10.37,10.82,451768,0
+BV.US,D,20200626,000000,10.65,11.05,10.58,10.8,717199,0
+BV.US,D,20200629,000000,11.08,11.51,10.99,11.28,635279,0
+BV.US,D,20200630,000000,11.32,11.46,11.05,11.2,554978,0
+BV.US,D,20200701,000000,11.24,11.65,11.23,11.4,381664,0
+BV.US,D,20200702,000000,11.68,12.05,11.43,11.49,614970,0
+BV.US,D,20200706,000000,11.79,12.03,11.545,11.62,646098,0
+BV.US,D,20200707,000000,11.48,11.68,11,11.02,456436,0
+BV.US,D,20200708,000000,11,11.11,10.52,11.03,396921,0
+BV.US,D,20200709,000000,10.98,10.98,10.38,10.49,386297,0
+BV.US,D,20200710,000000,10.48,10.97,10.46,10.75,869091,0
+BV.US,D,20200713,000000,10.86,11.11,10.5,10.85,627743,0
+BV.US,D,20200714,000000,10.78,11.16,10.64,10.99,492078,0
+BV.US,D,20200715,000000,11.4,11.88,11.4,11.75,423783,0
+BV.US,D,20200716,000000,11.69,11.95,11.51,11.92,341599,0
+BV.US,D,20200717,000000,11.94,12.17,11.82,11.95,329988,0
+BV.US,D,20200720,000000,11.83,11.95,11.435,11.67,229860,0
+BV.US,D,20200721,000000,11.79,12.12,11.7,11.99,315700,0
+BV.US,D,20200722,000000,11.95,12.13,11.48,11.84,266798,0
+BV.US,D,20200723,000000,11.82,12.3,11.81,12.1,320905,0
+BV.US,D,20200724,000000,12.08,12.18,11.71,11.72,246975,0
+BV.US,D,20200727,000000,11.7,11.9,11.595,11.83,287044,0
+BV.US,D,20200728,000000,11.74,11.89,11.51,11.66,206676,0
+BV.US,D,20200729,000000,11.71,12.19,11.71,12.18,237576,0
+BV.US,D,20200730,000000,11.92,12.33,11.88,12.15,335665,0
+BV.US,D,20200731,000000,12.05,12.14,11.7116,12.12,294506,0
+BV.US,D,20200803,000000,12.29,12.39,12.11,12.25,553434,0
+BV.US,D,20200804,000000,12.11,12.42,12.11,12.27,294522,0
+BV.US,D,20200805,000000,12.78,12.78,11.86,12.24,624461,0
+BV.US,D,20200806,000000,12.29,13.17,12.29,12.51,1110988,0
+BV.US,D,20200807,000000,12.45,13.02,12.45,12.84,389029,0
+BV.US,D,20200810,000000,12.87,13.27,12.79,13.03,206199,0
+BV.US,D,20200811,000000,13.26,13.4294,13.15,13.25,691641,0
+BV.US,D,20200812,000000,13.48,13.49,12.75,12.76,165246,0
+BV.US,D,20200813,000000,12.86,12.86,12.04,12.41,315378,0
+BV.US,D,20200814,000000,12.22,12.65,12.22,12.45,174671,0
+BV.US,D,20200817,000000,12.42,12.42,11.965,12.24,205228,0
+BV.US,D,20200818,000000,12.19,12.31,12.05,12.1,181126,0
+BV.US,D,20200819,000000,12.07,12.23,11.97,12.18,159558,0
+BV.US,D,20200820,000000,11.97,12.27,11.97,12.16,84678,0
+BV.US,D,20200821,000000,12.13,12.24,11.9,12,139002,0
+BV.US,D,20200824,000000,12.18,12.56,12.03,12.53,230768,0
+BV.US,D,20200825,000000,12.57,12.59,12.29,12.51,241431,0
+BV.US,D,20200826,000000,12.5,12.76,12.31,12.31,281417,0
+BV.US,D,20200827,000000,12.4,12.57,12.19,12.31,153087,0
+BV.US,D,20200828,000000,12.41,12.67,12.11,12.58,191118,0
+BV.US,D,20200831,000000,12.51,12.51,12.2,12.28,313939,0
+BV.US,D,20200901,000000,12.17,12.93,12.17,12.92,227172,0
+BV.US,D,20200902,000000,12.95,13.2,12.77,13.15,282463,0
+BV.US,D,20200903,000000,13.19,13.36,12.62,12.69,579624,0
+BV.US,D,20200904,000000,13.01,13.01,12.29,12.46,166438,0
+BV.US,D,20200908,000000,12.27,12.27,11.9,11.9,177328,0
+BV.US,D,20200909,000000,12,12.26,11.87,12.14,121262,0
+BV.US,D,20200910,000000,12.25,12.3124,11.42,11.51,302765,0
+BV.US,D,20200911,000000,11.61,11.71,11.27,11.37,135894,0
+BV.US,D,20200914,000000,11.53,11.98,11.42,11.98,229855,0
+BV.US,D,20200915,000000,12.2,12.32,11.92,12.12,195593,0
+BV.US,D,20200916,000000,12.15,12.31,12.06,12.14,420207,0
+BV.US,D,20200917,000000,11.99,12.33,11.875,12.24,250736,0
+BV.US,D,20200918,000000,12.36,12.55,12.08,12.16,1454888,0
+BV.US,D,20200921,000000,11.75,11.8,10.93,11.1,233327,0
+BV.US,D,20200922,000000,11.06,11.99,10.9701,11.99,514115,0
+BV.US,D,20200923,000000,11.91,12.36,11.64,11.66,411032,0
+BV.US,D,20200924,000000,11.77,11.98,11.56,11.7,145550,0
+BV.US,D,20200925,000000,11.54,11.95,11.54,11.82,204193,0
+BV.US,D,20200928,000000,12.03,12.28,12.01,12.08,167109,0
+BV.US,D,20200929,000000,12.15,12.21,11.7,11.9,167511,0
+BV.US,D,20200930,000000,11.84,12.25,11.36,11.4,264110,0
+BV.US,D,20201001,000000,11.36,12.07,11.34,12.04,244668,0
+BV.US,D,20201002,000000,11.81,12.66,11.65,12.58,290395,0
+BV.US,D,20201005,000000,12.64,12.99,12.64,12.88,309636,0
+BV.US,D,20201006,000000,13,13.3,12.64,13,407493,0
+BV.US,D,20201007,000000,13.29,13.635,13.21,13.42,448556,0
+BV.US,D,20201008,000000,13.73,13.98,13.35,13.48,530242,0
+BV.US,D,20201009,000000,13.57,13.625,13.02,13.2,145846,0
+BV.US,D,20201012,000000,13.29,13.48,13.13,13.42,110290,0
+BV.US,D,20201013,000000,13.28,13.43,13.01,13.36,116159,0
+BV.US,D,20201014,000000,13.47,13.59,13.07,13.07,191128,0
+BV.US,D,20201015,000000,12.99,13.2,12.78,13.17,285789,0
+BV.US,D,20201016,000000,13.16,13.42,12.99,13.36,238688,0
+BV.US,D,20201019,000000,13.5,13.65,12.79,12.91,361660,0
+BV.US,D,20201020,000000,13.06,13.3296,12.93,12.95,412454,0
+BV.US,D,20201021,000000,12.88,13.05,12.64,12.85,182168,0
+BV.US,D,20201022,000000,12.99,13.33,12.6334,13.24,529369,0
+BV.US,D,20201023,000000,13.41,13.46,12.92,12.94,261048,0
+BV.US,D,20201026,000000,12.75,12.91,12.51,12.83,256143,0
+BV.US,D,20201027,000000,12.75,12.862,12.3,12.44,174556,0
+BV.US,D,20201028,000000,12.09,12.385,11.805,12.03,264631,0
+BV.US,D,20201029,000000,11.98,12.41,11.89,12.22,648216,0
+BV.US,D,20201030,000000,12.08,12.33,11.9,12.23,691143,0
+BV.US,D,20201102,000000,12.39,13.5,12.29,13.16,521153,0
+BV.US,D,20201103,000000,13.44,13.5,12.91,13.17,383435,0
+BV.US,D,20201104,000000,12.8,13.01,12.19,12.51,203345,0
+BV.US,D,20201105,000000,12.67,13.34,12.66,13.12,167080,0
+BV.US,D,20201106,000000,13.24,13.25,12.805,12.85,115262,0
+BV.US,D,20201109,000000,13.98,14.43,13.35,13.94,431765,0
+BV.US,D,20201110,000000,14,14.56,13.84,14.34,394383,0
+BV.US,D,20201111,000000,14.45,14.54,13.73,14.1,268651,0
+BV.US,D,20201112,000000,13.91,14.1434,13.47,13.58,278740,0
+BV.US,D,20201113,000000,13.82,14.42,13.76,14.38,135286,0
+BV.US,D,20201116,000000,14.81,15.04,14.48,14.72,229180,0
+BV.US,D,20201117,000000,14.6,14.91,14.2,14.68,242938,0
+BV.US,D,20201118,000000,14.52,15.21,13.77,14.27,453334,0
+BV.US,D,20201119,000000,14.04,14.225,13.25,13.78,294413,0
+BV.US,D,20201120,000000,13.63,14.2,13.61,14.18,261463,0
+BV.US,D,20201123,000000,14.36,14.8,13.96,14.6,292803,0
+BV.US,D,20201124,000000,14.99,15,14.68,14.96,239231,0
+BV.US,D,20201125,000000,14.99,15.05,14.52,14.61,149402,0
+BV.US,D,20201127,000000,14.5,14.67,14.1,14.26,109154,0
+BV.US,D,20201130,000000,14.13,14.24,13.58,13.64,191324,0
+BV.US,D,20201201,000000,13.96,14.19,13.59,13.67,209008,0
+BV.US,D,20201202,000000,13.73,14.11,13.465,13.65,308476,0
+BV.US,D,20201203,000000,13.88,14.02,13.4,13.42,269826,0
+BV.US,D,20201204,000000,13.7,13.95,13.52,13.8,656099,0
+BV.US,D,20201207,000000,13.67,13.775,13.45,13.75,275670,0
+BV.US,D,20201208,000000,13.6,13.96,13.6,13.84,244616,0
+BV.US,D,20201209,000000,13.96,14.15,13.5104,13.7,211949,0
+BV.US,D,20201210,000000,13.51,13.75,13.26,13.71,228259,0
+BV.US,D,20201211,000000,13.57,13.79,13.44,13.47,197235,0
+BV.US,D,20201214,000000,13.75,14.17,13.48,14.08,326570,0
+BV.US,D,20201215,000000,14.2,14.335,13.895,14.24,229514,0
+BV.US,D,20201216,000000,14.31,14.38,14.14,14.22,212359,0
+BV.US,D,20201217,000000,14.26,14.83,14.26,14.79,271327,0
+BV.US,D,20201218,000000,14.85,14.92,14.73,14.81,589436,0
+BV.US,D,20201221,000000,14.42,14.6,14.07,14.26,187798,0
+BV.US,D,20201222,000000,14.22,14.96,14.02,14.81,676103,0
+BV.US,D,20201223,000000,14.98,15.12,14.7457,14.81,131133,0
+BV.US,D,20201224,000000,14.82,15.11,14.67,14.91,66835,0
+BV.US,D,20201228,000000,15.04,15.1,14.6725,14.99,165605,0
+BV.US,D,20201229,000000,15.13,15.13,14.8,15.04,455476,0
+BV.US,D,20201230,000000,15.08,15.24,14.88,14.93,202109,0
+BV.US,D,20201231,000000,14.84,15.19,14.68,15.12,199832,0
+BV.US,D,20210104,000000,15.24,15.24,14.82,14.96,593321,0
+BV.US,D,20210105,000000,14.86,15.15,14.86,14.91,235084,0
+BV.US,D,20210106,000000,15.26,15.9,15.26,15.72,202262,0
+BV.US,D,20210107,000000,15.81,16,15.58,15.73,170224,0
+BV.US,D,20210108,000000,15.82,15.82,15.37,15.66,215071,0
+BV.US,D,20210111,000000,15.44,15.77,15.35,15.49,180059,0
+BV.US,D,20210112,000000,15.48,15.99,15.48,15.82,297336,0
+BV.US,D,20210113,000000,15.78,15.9,15.395,15.59,239364,0
+BV.US,D,20210114,000000,15.69,15.93,15.6352,15.66,224978,0
+BV.US,D,20210115,000000,15.37,15.42,14.96,15.18,192280,0
+BV.US,D,20210119,000000,15.42,15.45,15.13,15.3,215212,0
+BV.US,D,20210120,000000,15.35,15.74,15.35,15.67,134754,0
+BV.US,D,20210121,000000,15.77,15.98,15.56,15.84,333853,0
+BV.US,D,20210122,000000,15.62,16.13,15.53,16.11,355976,0
+BV.US,D,20210125,000000,16.01,16.27,15.53,16.11,448670,0
+BV.US,D,20210126,000000,16.21,16.2997,15.74,15.77,389049,0
+BV.US,D,20210127,000000,15.4,15.61,15.17,15.45,421869,0
+BV.US,D,20210128,000000,15.63,15.73,15.19,15.23,214413,0
+BV.US,D,20210129,000000,15.19,15.19,14.16,14.18,310662,0
+BV.US,D,20210201,000000,14.49,14.7,14.24,14.51,172225,0
+BV.US,D,20210202,000000,14.74,15.14,14.525,15.09,261223,0
+BV.US,D,20210203,000000,15.01,15.22,14.74,15.21,202216,0
+BV.US,D,20210204,000000,15.38,15.82,14.1,14.61,723224,0
+BV.US,D,20210205,000000,14.88,15.31,14.65,15.05,177650,0
+BV.US,D,20210208,000000,15.12,15.26,15.025,15.22,185308,0
+BV.US,D,20210209,000000,15.32,15.32,14.97,15.07,232836,0
+BV.US,D,20210210,000000,15.39,15.49,15.13,15.13,248500,0
+BV.US,D,20210211,000000,15.17,15.34,14.91,15.3,423277,0
+BV.US,D,20210212,000000,15.21,15.725,15.21,15.71,124172,0
+BV.US,D,20210216,000000,15.83,15.83,15.23,15.27,222270,0
+BV.US,D,20210217,000000,15.08,15.46,14.88,15.28,216745,0
+BV.US,D,20210218,000000,15.19,15.52,15.09,15.3,336601,0
+BV.US,D,20210219,000000,15.27,15.88,15.21,15.86,186061,0
+BV.US,D,20210222,000000,15.76,16.47,15.71,16.41,299186,0
+BV.US,D,20210223,000000,16.34,16.73,16.312,16.51,199347,0
+BV.US,D,20210224,000000,16.5,17.15,16.43,17.09,331005,0
+BV.US,D,20210225,000000,17,17,16.2,16.22,198281,0
+BV.US,D,20210226,000000,16.18,16.18,15.35,15.91,506685,0
+BV.US,D,20210301,000000,16.18,16.47,16.1,16.21,172380,0
+BV.US,D,20210302,000000,16.22,16.23,15.9,15.9,104043,0
+BV.US,D,20210303,000000,15.86,16.56,15.86,16.26,354591,0
+BV.US,D,20210304,000000,16.47,16.55,15.72,15.94,318368,0
+BV.US,D,20210305,000000,16.31,16.59,15.84,16.53,334817,0
+BV.US,D,20210308,000000,16.71,17.38,16.57,17.2,339667,0
+BV.US,D,20210309,000000,17.34,17.34,17.05,17.17,359481,0
+BV.US,D,20210310,000000,17.22,17.44,16.93,17.37,308437,0
+BV.US,D,20210311,000000,17.5,17.5,17.1,17.36,315841,0
+BV.US,D,20210312,000000,17.38,17.89,17.29,17.87,468178,0
+BV.US,D,20210315,000000,17.91,18.04,17.53,17.78,208101,0
+BV.US,D,20210316,000000,17.81,17.81,16.92,17.22,156258,0
+BV.US,D,20210317,000000,17.24,17.29,16.98,17.24,96476,0
+BV.US,D,20210318,000000,17.15,17.59,17,17.23,164769,0
+BV.US,D,20210319,000000,17.48,17.48,16.58,16.98,517466,0
+BV.US,D,20210322,000000,16.92,17.02,16.5601,16.7,155944,0
+BV.US,D,20210323,000000,16.51,17.02,16.07,16.26,362967,0
+BV.US,D,20210324,000000,16.42,17.07,16.32,16.33,148627,0
+BV.US,D,20210325,000000,16.22,16.84,16.07,16.8,245031,0
+BV.US,D,20210326,000000,17.05,17.21,16.75,17.21,176803,0
+BV.US,D,20210329,000000,17.1,17.24,16.48,16.58,174573,0
+BV.US,D,20210330,000000,16.57,17.05,16.49,16.94,290560,0
+BV.US,D,20210331,000000,16.91,17.12,16.84,16.87,216215,0
+BV.US,D,20210401,000000,16.94,17.54,16.87,17.54,219339,0
+BV.US,D,20210405,000000,17.77,17.77,17.37,17.75,196215,0
+BV.US,D,20210406,000000,17.8,18.1,17.49,17.61,132183,0
+BV.US,D,20210407,000000,17.6,17.75,17.27,17.44,163260,0
+BV.US,D,20210408,000000,17.5,18.01,17.35,17.96,482053,0
+BV.US,D,20210409,000000,17.98,18.25,17.76,18.19,184825,0
+BV.US,D,20210412,000000,18.25,18.37,18.05,18.36,183983,0
+BV.US,D,20210413,000000,18.27,18.53,17.82,18.1,212010,0
+BV.US,D,20210414,000000,17.96,18.545,17.87,18.39,218425,0
+BV.US,D,20210415,000000,18.35,18.61,18.07,18.58,186039,0
+BV.US,D,20210416,000000,18.8,18.9874,18.4,18.51,251959,0
+BV.US,D,20210419,000000,18.61,18.76,17.99,18.3,501292,0
+BV.US,D,20210420,000000,18.23,18.51,17.9,17.95,308245,0
+BV.US,D,20210421,000000,17.9,18.18,17.62,18.08,203307,0
+BV.US,D,20210422,000000,18.18,18.26,17.78,17.81,171785,0
+BV.US,D,20210423,000000,17.92,18.18,17.83,18.04,398118,0
+BV.US,D,20210426,000000,18.19,18.395,17.97,18,112691,0
+BV.US,D,20210427,000000,17.93,18.12,17.92,18.08,155834,0
+BV.US,D,20210428,000000,18.01,18.34,17.86,18.13,382998,0
+BV.US,D,20210429,000000,18.38,19.1,18.28,18.74,923402,0
+BV.US,D,20210430,000000,18.5,18.7,17.85,17.93,298323,0
+BV.US,D,20210503,000000,18.13,18.34,17.92,18.27,135182,0
+BV.US,D,20210504,000000,17.97,18.4,17.96,18.29,405562,0
+BV.US,D,20210505,000000,18.38,18.38,18.05,18.17,105186,0
+BV.US,D,20210506,000000,18.29,18.29,17.06,17.75,217692,0
+BV.US,D,20210507,000000,18.33,19.17,17.9,18.73,521967,0
+BV.US,D,20210510,000000,18.83,18.96,18.34,18.42,258538,0
+BV.US,D,20210511,000000,18.02,18.24,17.6187,17.75,204740,0
+BV.US,D,20210512,000000,17.69,17.74,16.98,17.04,173374,0
+BV.US,D,20210513,000000,17.09,17.565,17.09,17.39,240625,0
+BV.US,D,20210514,000000,17.54,17.76,17.39,17.67,217173,0
+BV.US,D,20210517,000000,17.46,17.74,17.28,17.73,256105,0
+BV.US,D,20210518,000000,17.82,18.025,17.55,17.56,160348,0
+BV.US,D,20210519,000000,17.3,17.52,17.14,17.51,120134,0
+BV.US,D,20210520,000000,17.47,17.47,17.22,17.37,167539,0
+BV.US,D,20210521,000000,17.58,17.64,17.35,17.48,188017,0
+BV.US,D,20210524,000000,17.5,17.6,17.34,17.38,123529,0
+BV.US,D,20210525,000000,17.47,17.62,16.96,16.96,145531,0
+BV.US,D,20210526,000000,17.11,17.19,16.99,17.13,205560,0
+BV.US,D,20210527,000000,17.38,17.39,17.02,17.29,306613,0
+BV.US,D,20210528,000000,17.46,17.46,17.135,17.35,123340,0
+BV.US,D,20210601,000000,17.5,17.7,17.28,17.62,214308,0
+BV.US,D,20210602,000000,17.7,17.7,17.23,17.42,184174,0
+BV.US,D,20210603,000000,17.34,17.5,17.13,17.42,125994,0
+BV.US,D,20210604,000000,17.51,17.58,17.15,17.53,153376,0
+BV.US,D,20210607,000000,17.58,17.605,17.42,17.49,110405,0
+BV.US,D,20210608,000000,17.56,17.83,17.48,17.78,107983,0
+BV.US,D,20210609,000000,17.86,17.91,17.43,17.51,160618,0
+BV.US,D,20210610,000000,17.66,17.72,17.36,17.47,96839,0
+BV.US,D,20210611,000000,17.51,17.645,17.37,17.46,159940,0
+BV.US,D,20210614,000000,17.54,17.54,17.18,17.22,92532,0
+BV.US,D,20210615,000000,17.26,17.28,17.15,17.28,84433,0
+BV.US,D,20210616,000000,17.49,17.49,17.01,17.19,193854,0
+BV.US,D,20210617,000000,17.39,17.41,16.46,16.53,123370,0
+BV.US,D,20210618,000000,16.21,16.27,15.715,15.86,404860,0
+BV.US,D,20210621,000000,16.01,16.4,16.01,16.34,255604,0
+BV.US,D,20210622,000000,16.3,16.62,16,16.6,163597,0
+BV.US,D,20210623,000000,16.6,16.79,16.47,16.52,132562,0
+BV.US,D,20210624,000000,16.53,16.8,16.45,16.78,114717,0
+BV.US,D,20210625,000000,16.85,16.98,16.78,16.8,365206,0
+BV.US,D,20210628,000000,16.74,16.74,16.1,16.3,149532,0
+BV.US,D,20210629,000000,16.32,16.379,16.18,16.19,112408,0
+BV.US,D,20210630,000000,16.13,16.29,16,16.12,173216,0
+BV.US,D,20210701,000000,16.31,16.62,16.215,16.53,103692,0
+BV.US,D,20210702,000000,16.5,16.5,16.28,16.41,102990,0
+BV.US,D,20210706,000000,16.36,16.36,15.945,16.11,85285,0
+BV.US,D,20210707,000000,16,16.23,15.96,16.12,578591,0
+BV.US,D,20210708,000000,15.77,16.06,15.5897,15.86,245766,0
+BV.US,D,20210709,000000,16.05,16.6,16,16.36,452015,0
+BV.US,D,20210712,000000,16.37,16.42,16.12,16.33,285707,0
+BV.US,D,20210713,000000,16.31,16.34,15.66,15.72,409274,0
+BV.US,D,20210714,000000,15.83,15.98,15.6,15.66,145763,0
+BV.US,D,20210715,000000,15.54,15.76,15.435,15.7,195651,0
+BV.US,D,20210716,000000,15.9,15.95,15.31,15.38,129611,0
+BV.US,D,20210719,000000,15.02,15.08,14.65,14.86,240876,0
+BV.US,D,20210720,000000,14.91,15.675,14.8,15.43,452346,0
+BV.US,D,20210721,000000,15.6,15.93,15.6,15.75,105396,0
+BV.US,D,20210722,000000,15.61,15.61,15.3,15.41,98731,0
+BV.US,D,20210723,000000,15.58,15.74,15.38,15.61,121120,0
+BV.US,D,20210726,000000,15.73,15.97,15.67,15.87,112334,0
+BV.US,D,20210727,000000,15.68,15.99,15.59,15.75,111491,0
+BV.US,D,20210728,000000,15.85,15.94,15.46,15.85,216504,0
+BV.US,D,20210729,000000,16.09,16.21,15.94,15.96,77848,0
+BV.US,D,20210730,000000,15.92,16.31,15.78,16.03,166214,0
+BV.US,D,20210802,000000,16.08,16.425,15.77,15.87,111488,0
+BV.US,D,20210803,000000,15.88,16.29,15.69,16.11,182719,0
+BV.US,D,20210804,000000,15.95,16.2,15.51,15.55,221337,0
+BV.US,D,20210805,000000,15.33,15.425,14.56,15.05,335637,0
+BV.US,D,20210806,000000,15.01,15.33,14.91,15.29,265758,0
+BV.US,D,20210809,000000,15.12,15.18,14.67,14.67,221762,0
+BV.US,D,20210810,000000,14.71,14.71,14.09,14.25,581720,0
+BV.US,D,20210811,000000,14.31,14.655,13.88,14.61,344668,0
+BV.US,D,20210812,000000,14.52,14.63,14.15,14.19,129574,0
+BV.US,D,20210813,000000,14.12,14.21,13.8,13.98,126413,0
+BV.US,D,20210816,000000,13.86,14.0575,13.69,13.8,133647,0
+BV.US,D,20210817,000000,13.62,14.15,13.51,13.9,182829,0
+BV.US,D,20210818,000000,13.87,14.13,13.75,13.92,203837,0
+BV.US,D,20210819,000000,13.71,13.93,13.7,13.8,262323,0
+BV.US,D,20210820,000000,13.78,14.35,13.78,14.32,164156,0
+BV.US,D,20210823,000000,14.44,14.55,14.32,14.45,112906,0
+BV.US,D,20210824,000000,14.49,14.7,14.44,14.5,167992,0
+BV.US,D,20210825,000000,14.58,14.89,14.46,14.52,207996,0
+BV.US,D,20210826,000000,14.61,15.01,14.49,14.89,264928,0
+BV.US,D,20210827,000000,14.88,15.485,14.88,15.42,223772,0
+BV.US,D,20210830,000000,15.51,15.51,15.04,15.24,180465,0
+BV.US,D,20210831,000000,15.15,15.46,15.15,15.33,184913,0
+BV.US,D,20210901,000000,15.37,15.55,15.15,15.45,115085,0
+BV.US,D,20210902,000000,15.49,15.67,15.29,15.36,114267,0
+BV.US,D,20210903,000000,15.37,15.37,15.11,15.16,98634,0
+BV.US,D,20210907,000000,15.2,16.26,15.2,15.89,386374,0
+BV.US,D,20210908,000000,15.77,15.925,15.63,15.75,253086,0
+BV.US,D,20210909,000000,15.7,15.94,15.68,15.68,199550,0
+BV.US,D,20210910,000000,15.79,15.905,15.6,15.68,179605,0
+BV.US,D,20210913,000000,15.79,15.95,15.7,15.85,238669,0
+BV.US,D,20210914,000000,15.9,15.91,15.5,15.55,207962,0
+BV.US,D,20210915,000000,15.57,15.83,15.48,15.74,369352,0
+BV.US,D,20210916,000000,15.74,15.88,15.6,15.76,285518,0
+BV.US,D,20210917,000000,15.86,15.86,14.86,14.88,1197139,0
+BV.US,D,20210920,000000,14.61,14.995,14.61,14.93,500756,0
+BV.US,D,20210921,000000,15.03,15.12,14.56,14.58,315720,0
+BV.US,D,20210922,000000,14.66,14.74,14.335,14.49,191926,0
+BV.US,D,20210923,000000,14.54,15.02,14.39,14.74,175883,0
+BV.US,D,20210924,000000,14.74,15.04,14.45,14.75,240703,0
+BV.US,D,20210927,000000,14.74,15.235,14.68,15.16,147582,0
+BV.US,D,20210928,000000,15.17,15.17,14.87,14.92,126543,0
+BV.US,D,20210929,000000,14.92,15.17,14.79,14.98,116246,0
+BV.US,D,20210930,000000,15.12,15.14,14.66,14.76,161971,0
+BV.US,D,20211001,000000,14.81,15.24,14.8,15.24,241896,0
+BV.US,D,20211004,000000,15.17,15.335,14.97,15.2,357655,0
+BV.US,D,20211005,000000,15.3,15.48,15.17,15.24,153911,0
+BV.US,D,20211006,000000,15.06,15.41,14.985,15.38,171662,0
+BV.US,D,20211007,000000,15.53,15.86,15.48,15.52,409226,0
+BV.US,D,20211008,000000,15.45,15.64,15.34,15.36,115972,0
+BV.US,D,20211011,000000,15.41,15.505,15.03,15.04,97124,0
+BV.US,D,20211012,000000,15,15.33,14.975,15.24,788086,0
+BV.US,D,20211013,000000,15.21,15.24,15,15.24,303494,0
+BV.US,D,20211014,000000,15.37,15.62,15.31,15.6,649100,0
+BV.US,D,20211015,000000,15.82,15.85,15.45,15.48,201122,0
+BV.US,D,20211018,000000,15.33,15.47,15.25,15.33,103075,0
+BV.US,D,20211019,000000,15.27,15.53,15.2,15.44,117650,0
+BV.US,D,20211020,000000,15.5,15.5,15.24,15.27,224491,0
+BV.US,D,20211021,000000,15.18,15.86,15.18,15.8,861780,0
+BV.US,D,20211022,000000,15.82,16.25,15.67,15.69,261426,0
+BV.US,D,20211025,000000,15,15.34,14.8,15.17,285909,0
+BV.US,D,20211026,000000,15.22,15.405,15.09,15.15,186551,0
+BV.US,D,20211027,000000,15.07,15.14,14.94,15,121802,0
+BV.US,D,20211028,000000,15.11,15.54,15.04,15.51,628239,0
+BV.US,D,20211029,000000,15.57,15.93,15.57,15.86,198887,0
+BV.US,D,20211101,000000,15.98,16.53,15.98,16.47,209575,0
+BV.US,D,20211102,000000,16.47,16.64,16.27,16.28,135309,0
+BV.US,D,20211103,000000,16.24,16.5,16.2,16.38,138048,0
+BV.US,D,20211104,000000,16.39,16.54,16.32,16.38,177350,0
+BV.US,D,20211105,000000,16.61,17.04,16.6,16.77,135923,0
+BV.US,D,20211108,000000,16.92,16.92,16.7,16.76,148258,0
+BV.US,D,20211109,000000,16.72,16.95,16.61,16.89,135700,0
+BV.US,D,20211110,000000,16.82,17.33,16.82,17.32,219514,0
+BV.US,D,20211111,000000,17.31,17.53,16.755,16.99,356098,0
+BV.US,D,20211112,000000,17.03,17.09,16.76,16.76,103100,0
+BV.US,D,20211115,000000,16.89,16.89,16.6,16.66,131928,0
+BV.US,D,20211116,000000,16.66,16.79,16.56,16.68,159720,0
+BV.US,D,20211117,000000,15.3,15.7299,14.51,15.03,837724,0
+BV.US,D,20211118,000000,14.85,15.11,14.85,15.04,321820,0
+BV.US,D,20211119,000000,14.86,15.54,14.86,15.43,268117,0
+BV.US,D,20211122,000000,15.52,15.52,15,15,248177,0
+BV.US,D,20211123,000000,15.04,15.22,14.9,15.19,285439,0
+BV.US,D,20211124,000000,15.06,15.17,15,15.01,143335,0
+BV.US,D,20211126,000000,14.62,14.81,14.45,14.45,212275,0
+BV.US,D,20211129,000000,14.63,14.74,14.1,14.13,222698,0
+BV.US,D,20211130,000000,13.95,14.18,13.55,13.6,229885,0
+BV.US,D,20211201,000000,13.91,14.03,13.22,13.25,223070,0
+BV.US,D,20211202,000000,13.28,13.7,13.25,13.61,512732,0
+BV.US,D,20211203,000000,13.69,13.84,13.21,13.46,277354,0
+BV.US,D,20211206,000000,13.98,14.535,13.98,14.17,279417,0
+BV.US,D,20211207,000000,14.38,14.47,14.15,14.27,381892,0
+BV.US,D,20211208,000000,14.44,14.735,14.35,14.55,244014,0
+BV.US,D,20211209,000000,14.36,14.58,14.25,14.32,171164,0
+BV.US,D,20211210,000000,14.39,14.5,14.07,14.18,164612,0
+BV.US,D,20211213,000000,14.09,14.19,13.94,14.11,268761,0
+BV.US,D,20211214,000000,14.15,14.57,13.84,13.88,362258,0
+BV.US,D,20211215,000000,13.87,13.88,13.52,13.68,288618,0
+BV.US,D,20211216,000000,13.87,14.14,13.78,14.08,348737,0
+BV.US,D,20211217,000000,14.05,14.5,13.93,14.47,522847,0
+BV.US,D,20211220,000000,13.22,13.84,12.47,13.24,760429,0
+BV.US,D,20211221,000000,13.3,14.09,13.18,13.77,357043,0
+BV.US,D,20211222,000000,13.72,13.96,13.61,13.89,139257,0
+BV.US,D,20211223,000000,14,14.12,13.89,13.95,92077,0
+BV.US,D,20211227,000000,13.88,14.08,13.76,14.05,164113,0
+BV.US,D,20211228,000000,14.05,14.21,13.96,14.03,119145,0
+BV.US,D,20211229,000000,13.97,14.17,13.965,14.02,117437,0
+BV.US,D,20211230,000000,14.14,14.2541,13.91,13.93,97506,0
+BV.US,D,20211231,000000,13.83,14.21,13.83,14.08,111600,0
+BV.US,D,20220103,000000,14.17,14.49,14.07,14.46,236969,0
+BV.US,D,20220104,000000,14.5,15.22,14.5,15.07,340812,0
+BV.US,D,20220105,000000,15.2,15.3,14.945,15,293344,0
+BV.US,D,20220106,000000,14.98,15.33,14.74,14.81,346613,0
+BV.US,D,20220107,000000,14.85,14.87,14.13,14.17,513459,0
+BV.US,D,20220110,000000,13.66,13.92,12.91,13.74,396633,0
+BV.US,D,20220111,000000,13.74,14,13.47,13.94,138459,0
+BV.US,D,20220112,000000,13.95,14.16,13.86,13.93,108833,0
+BV.US,D,20220113,000000,13.99,14.23,13.93,14.14,122965,0
+BV.US,D,20220114,000000,13.95,14.17,13.91,14.15,125543,0
+BV.US,D,20220118,000000,14.04,14.04,13.84,13.86,342345,0
+BV.US,D,20220119,000000,13.94,13.98,13.68,13.69,162525,0
+BV.US,D,20220120,000000,13.67,13.95,13.55,13.57,243382,0
+BV.US,D,20220121,000000,13.57,13.9,13.42,13.58,318124,0
+BV.US,D,20220124,000000,13.43,13.86,13.24,13.78,222000,0
+BV.US,D,20220125,000000,13.62,13.8,13.41,13.65,238267,0
+BV.US,D,20220126,000000,13.79,13.91,13.04,13.17,186145,0
+BV.US,D,20220127,000000,13.25,13.41,12.74,12.82,237921,0
+BV.US,D,20220128,000000,12.75,13.01,12.54,12.99,147993,0
+BV.US,D,20220131,000000,12.83,13.29,12.79,13.27,198466,0
+BV.US,D,20220201,000000,13.26,13.46,13.13,13.42,162089,0
+BV.US,D,20220202,000000,13.35,13.53,13.2,13.49,321622,0
+BV.US,D,20220203,000000,12.75,12.81,12.11,12.7,568222,0
+BV.US,D,20220204,000000,12.33,12.7,12.3,12.6,339305,0
+BV.US,D,20220207,000000,12.47,12.8,12.47,12.66,314824,0
+BV.US,D,20220208,000000,12.66,13.28,12.66,13.22,347408,0
+BV.US,D,20220209,000000,13.36,13.55,13.25,13.25,236874,0
+BV.US,D,20220210,000000,13.19,13.27,12.59,12.66,310174,0
+BV.US,D,20220211,000000,12.65,12.77,12.39,12.41,258742,0
+BV.US,D,20220214,000000,12.44,12.84,12.41,12.71,397884,0
+BV.US,D,20220215,000000,12.85,13.2701,12.84,13.19,272685,0
+BV.US,D,20220216,000000,13.19,13.53,13.19,13.44,182417,0
+BV.US,D,20220217,000000,13.33,13.52,13.2,13.4,194725,0
+BV.US,D,20220218,000000,13.42,13.5,13.2,13.24,168042,0
+BV.US,D,20220222,000000,13.31,13.65,13.17,13.54,322059,0
+BV.US,D,20220223,000000,13.61,13.77,13.22,13.27,230115,0
+BV.US,D,20220224,000000,12.9,13.26,12.76,13.2,253535,0
+BV.US,D,20220225,000000,13.19,13.55,13.19,13.54,162573,0
+BV.US,D,20220228,000000,13.4,13.65,13.35,13.51,198372,0
+BV.US,D,20220301,000000,13.56,13.61,13.27,13.53,175412,0
+BV.US,D,20220302,000000,13.67,13.97,13.62,13.93,151296,0
+BV.US,D,20220303,000000,14.02,14.07,13.84,13.98,191095,0
+BV.US,D,20220304,000000,13.81,13.81,13.36,13.58,248179,0
+BV.US,D,20220307,000000,13.6,13.68,12.88,12.91,263710,0
+BV.US,D,20220308,000000,12.88,13.09,12.7,12.92,222430,0
+BV.US,D,20220309,000000,13.23,13.39,13.11,13.28,164966,0
+BV.US,D,20220310,000000,12.99,13.12,12.855,13.09,121321,0
+BV.US,D,20220311,000000,13.19,13.32,13.055,13.12,131858,0
+BV.US,D,20220314,000000,13.21,13.28,13.05,13.25,200479,0
+BV.US,D,20220315,000000,13.66,13.96,13.37,13.48,197048,0
+BV.US,D,20220316,000000,13.59,13.88,13.53,13.82,352858,0
+BV.US,D,20220317,000000,13.7,13.81,13.59,13.71,305960,0
+BV.US,D,20220318,000000,13.42,13.67,13.26,13.26,1096431,0
+BV.US,D,20220321,000000,13.29,13.68,13.28,13.62,504741,0
+BV.US,D,20220322,000000,13.74,13.91,13.46,13.49,286899,0
+BV.US,D,20220323,000000,13.33,13.57,13.25,13.51,195529,0
+BV.US,D,20220324,000000,13.56,13.6633,13.38,13.55,105029,0
+BV.US,D,20220325,000000,13.59,13.75,13.5,13.63,108171,0
+BV.US,D,20220328,000000,13.51,13.6,13.27,13.49,97090,0
+BV.US,D,20220329,000000,13.68,13.955,13.68,13.89,115188,0
+BV.US,D,20220330,000000,13.86,13.9,13.645,13.66,139804,0
+BV.US,D,20220331,000000,13.56,13.78,13.56,13.61,139192,0
+BV.US,D,20220401,000000,13.64,13.69,13.33,13.5,147728,0
+BV.US,D,20220404,000000,13.47,13.51,13.14,13.4,356947,0
+BV.US,D,20220405,000000,13.4,13.54,12.94,12.97,129652,0
+BV.US,D,20220406,000000,12.81,12.94,12.59,12.63,244451,0
+BV.US,D,20220407,000000,12.58,12.65,12.25,12.61,228648,0
+BV.US,D,20220408,000000,12.54,12.79,12.46,12.46,92365,0
+BV.US,D,20220411,000000,12.35,12.72,12.35,12.61,116167,0
+BV.US,D,20220412,000000,12.78,12.87,12.59,12.72,157497,0
+BV.US,D,20220413,000000,12.75,13.15,12.63,13.01,131753,0
+BV.US,D,20220414,000000,13.09,13.25,13,13.07,128128,0
+BV.US,D,20220418,000000,12.97,13.095,12.85,13.06,129935,0
+BV.US,D,20220419,000000,13.13,13.55,13.02,13.39,90980,0
+BV.US,D,20220420,000000,13.56,13.8,13.56,13.61,106546,0
+BV.US,D,20220421,000000,13.74,13.97,13.58,13.72,141487,0
+BV.US,D,20220422,000000,13.62,13.8,13.2,13.27,88300,0
+BV.US,D,20220425,000000,13.21,13.4,13.01,13.29,159201,0
+BV.US,D,20220426,000000,13.12,13.135,12.875,13,123512,0
+BV.US,D,20220427,000000,13,13.3,12.91,13.06,124566,0
+BV.US,D,20220428,000000,13.11,13.35,12.93,13.23,133982,0
+BV.US,D,20220429,000000,13.1,13.16,12.56,12.66,193282,0
+BV.US,D,20220502,000000,12.59,12.75,12.15,12.34,191849,0
+BV.US,D,20220503,000000,12.29,12.35,11.76,11.81,300371,0
+BV.US,D,20220504,000000,11.81,12.33,11.7,12.2,179454,0
+BV.US,D,20220505,000000,12.23,12.46,11.83,12.2,210397,0
+BV.US,D,20220506,000000,12.33,12.84,12.16,12.58,233308,0
+BV.US,D,20220509,000000,12.4,12.51,12.06,12.11,285344,0
+BV.US,D,20220510,000000,12.21,12.4,11.87,12.02,258792,0
+BV.US,D,20220511,000000,12.11,12.18,11.34,11.44,193467,0
+BV.US,D,20220512,000000,11.48,11.62,11.25,11.53,175129,0
+BV.US,D,20220513,000000,11.63,11.94,11.605,11.8,175817,0
+BV.US,D,20220516,000000,11.82,12.07,11.72,12.04,202784,0
+BV.US,D,20220517,000000,12.23,12.51,12.18,12.41,169851,0
+BV.US,D,20220518,000000,12.23,12.37,11.76,11.82,178147,0
+BV.US,D,20220519,000000,11.68,11.965,11.63,11.76,172890,0
+BV.US,D,20220520,000000,11.85,12,11.43,11.74,142028,0
+BV.US,D,20220523,000000,11.89,11.97,11.68,11.94,132737,0
+BV.US,D,20220524,000000,11.95,12.25,11.65,12.19,146357,0
+BV.US,D,20220525,000000,11.98,12.34,11.98,12.24,125130,0
+BV.US,D,20220526,000000,12.42,12.62,12.36,12.53,107185,0
+BV.US,D,20220527,000000,12.68,13.11,12.68,13.04,150931,0
+BV.US,D,20220531,000000,12.87,13.13,12.79,13,219190,0
+BV.US,D,20220601,000000,13.12,13.15,12.72,12.85,125171,0
+BV.US,D,20220602,000000,12.8,13.2,12.8,13.17,145001,0
+BV.US,D,20220603,000000,13.11,13.11,12.91,13.07,164463,0
+BV.US,D,20220606,000000,13.14,13.73,13.14,13.7,214757,0
+BV.US,D,20220607,000000,13.5,13.63,13.31,13.41,177861,0
+BV.US,D,20220608,000000,13.28,13.66,13.2,13.36,151137,0
+BV.US,D,20220609,000000,13.25,13.3,12.82,12.94,176669,0
+BV.US,D,20220610,000000,12.68,12.75,12.43,12.68,170044,0
+BV.US,D,20220613,000000,12.43,12.44,11.96,12.02,160831,0
+BV.US,D,20220614,000000,12.07,12.125,11.77,11.89,127268,0
+BV.US,D,20220615,000000,12.06,12.185,11.88,12.02,222788,0
+BV.US,D,20220616,000000,11.78,11.78,11.24,11.31,239442,0
+BV.US,D,20220617,000000,11.38,11.56,11.21,11.41,449361,0
+BV.US,D,20220621,000000,11.65,11.86,11.4,11.66,210870,0
+BV.US,D,20220622,000000,11.47,12.03,11.47,11.8,193715,0
+BV.US,D,20220623,000000,11.87,11.87,11.52,11.73,129563,0
+BV.US,D,20220624,000000,11.79,12.9,11.79,12.77,705972,0
+BV.US,D,20220627,000000,12.84,12.84,12.49,12.57,263772,0
+BV.US,D,20220628,000000,12.71,12.87,12.25,12.29,148805,0
+BV.US,D,20220629,000000,12.24,12.3,11.95,12.05,141839,0
+BV.US,D,20220630,000000,11.83,12.1,11.76,12,145961,0
+BV.US,D,20220701,000000,11.92,12.17,11.85,12.05,137267,0
+BV.US,D,20220705,000000,11.75,12.01,11.52,11.95,195020,0
+BV.US,D,20220706,000000,11.91,12.04,11.64,11.85,102540,0
+BV.US,D,20220707,000000,11.89,12.23,11.89,12.1,177364,0
+BV.US,D,20220708,000000,11.96,12.31,11.96,12.08,194403,0
+BV.US,D,20220711,000000,11.95,12.15,11.91,12.01,111081,0
+BV.US,D,20220712,000000,11.9,12.28,11.75,11.82,139259,0
+BV.US,D,20220713,000000,11.67,12.03,11.63,11.99,97452,0
+BV.US,D,20220714,000000,11.76,11.92,11.72,11.89,144475,0
+BV.US,D,20220715,000000,12.1,12.28,11.88,12.07,107014,0
+BV.US,D,20220718,000000,12.24,12.41,12.04,12.06,116000,0
+BV.US,D,20220719,000000,12.15,12.46,12.15,12.43,130294,0
+BV.US,D,20220720,000000,12.54,12.69,12.445,12.6,89202,0
+BV.US,D,20220721,000000,12.52,12.68,12.44,12.66,74098,0
+BV.US,D,20220722,000000,12.66,12.81,12.45,12.53,101967,0
+BV.US,D,20220725,000000,12.55,12.75,12.47,12.72,71570,0
+BV.US,D,20220726,000000,12.71,12.77,12.6101,12.69,75482,0
+BV.US,D,20220727,000000,12.74,12.92,12.52,12.86,147831,0
+BV.US,D,20220728,000000,12.97,13.06,12.8801,12.98,114237,0
+BV.US,D,20220729,000000,12.98,13.17,12.98,13.14,80165,0
+BV.US,D,20220801,000000,13.03,13.27,12.95,13.15,109575,0
+BV.US,D,20220802,000000,13.19,13.21,12.89,12.89,74304,0
+BV.US,D,20220803,000000,13.05,13.21,12.9301,13.04,98995,0
+BV.US,D,20220804,000000,13.02,13.04,11.5,11.51,153363,0
+BV.US,D,20220805,000000,11.31,11.31,10.67,10.71,285927,0
+BV.US,D,20220808,000000,10.71,11.02,9.98,9.99,4301244,0
+BV.US,D,20220809,000000,9.98,10.58,9.98,10.44,718419,0
+BV.US,D,20220810,000000,10.61,10.87,10.4,10.45,346712,0
+BV.US,D,20220811,000000,10.45,10.77,10.45,10.64,227956,0
+BV.US,D,20220812,000000,10.76,11.09,10.71,11.05,225334,0
+BV.US,D,20220815,000000,11,11.22,10.9,11.18,145133,0
+BV.US,D,20220816,000000,11.18,11.31,11.15,11.21,117025,0
+BV.US,D,20220817,000000,11.12,11.12,10.91,11,204625,0
+BV.US,D,20220818,000000,11.05,11.155,10.985,11.12,176834,0
+BV.US,D,20220819,000000,11.08,11.12,10.72,10.79,172544,0
+BV.US,D,20220822,000000,10.66,10.76,10.44,10.49,109111,0
+BV.US,D,20220823,000000,10.53,10.69,10.46,10.47,120601,0
+BV.US,D,20220824,000000,10.54,10.64,10.42,10.6,120770,0
+BV.US,D,20220825,000000,10.62,10.85,10.5,10.84,100968,0
+BV.US,D,20220826,000000,10.92,10.92,10.32,10.41,94791,0
+BV.US,D,20220829,000000,10.35,10.41,10.26,10.3,100300,0
+BV.US,D,20220830,000000,10.37,10.37,9.93,9.99,170488,0
+BV.US,D,20220831,000000,10.03,10.145,9.92,10.12,263070,0
+BV.US,D,20220901,000000,9.98,10.05,9.85,9.9,225222,0
+BV.US,D,20220902,000000,9.91,9.91,9.5,9.6,147602,0
+BV.US,D,20220906,000000,9.55,9.66,9.42,9.46,226057,0
+BV.US,D,20220907,000000,9.37,9.605,9.37,9.55,206916,0
+BV.US,D,20220908,000000,9.44,9.63,9.35,9.55,154881,0
+BV.US,D,20220909,000000,9.6,9.86,9.6,9.83,182479,0
+BV.US,D,20220912,000000,9.87,9.93,9.73,9.75,77484,0
+BV.US,D,20220913,000000,9.54,9.54,9.05,9.12,171573,0
+BV.US,D,20220914,000000,9.08,9.11,8.9,9.02,145912,0
+BV.US,D,20220915,000000,8.97,9.09,8.8,8.87,199119,0
+BV.US,D,20220916,000000,8.75,8.85,8.6,8.78,607155,0
+BV.US,D,20220919,000000,8.7,9.01,8.695,8.94,163390,0
+BV.US,D,20220920,000000,8.85,8.85,8.445,8.56,183537,0
+BV.US,D,20220921,000000,8.66,8.725,8.51,8.51,173335,0
+BV.US,D,20220922,000000,8.46,8.59,8.29,8.31,168812,0
+BV.US,D,20220923,000000,8.19,8.19,7.95,8.07,188449,0
+BV.US,D,20220926,000000,8.04,8.25,7.79,7.8,338869,0
+BV.US,D,20220927,000000,7.91,7.99,7.62,7.65,531761,0
+BV.US,D,20220928,000000,7.71,8.12,7.68,8.01,314838,0
+BV.US,D,20220929,000000,7.93,7.93,7.74,7.9,355051,0
+BV.US,D,20220930,000000,7.87,8.17,7.87,7.94,202107,0
+BV.US,D,20221003,000000,8.06,8.22,7.88,8.13,241921,0
+BV.US,D,20221004,000000,8.31,8.73,8.31,8.73,164169,0
+BV.US,D,20221005,000000,8.55,8.695,8.51,8.55,117343,0
+BV.US,D,20221006,000000,8.5,8.58,8.34,8.43,86212,0
+BV.US,D,20221007,000000,8.32,8.4,8.06,8.18,222205,0
+BV.US,D,20221010,000000,8.28,8.29,8.11,8.23,163647,0
+BV.US,D,20221011,000000,8.2,8.24,8.08,8.16,141937,0
+BV.US,D,20221012,000000,8.15,8.15,8,8,105726,0
+BV.US,D,20221013,000000,7.79,8.17,7.71,8.1,133571,0
+BV.US,D,20221014,000000,8.17,8.24,7.87,7.94,116269,0
+BV.US,D,20221017,000000,8.08,8.22,8.03,8.1,122328,0
+BV.US,D,20221018,000000,8.32,8.47,8.24,8.31,130219,0
+BV.US,D,20221019,000000,8.19,8.37,8.11,8.36,113487,0
+BV.US,D,20221020,000000,8.38,8.48,8.14,8.21,122821,0
+BV.US,D,20221021,000000,8.29,8.36,8.1767,8.31,143033,0
+BV.US,D,20221024,000000,8.4,8.43,8.24,8.34,119142,0
+BV.US,D,20221025,000000,8.4,8.59,8.32,8.5,143658,0
+BV.US,D,20221026,000000,8.56,8.67,8.46,8.47,101270,0
+BV.US,D,20221027,000000,8.6,8.72,8.47,8.51,153398,0
+BV.US,D,20221028,000000,8.6,8.955,8.6,8.94,140074,0
+BV.US,D,20221031,000000,8.83,9.02,8.765,8.92,198966,0
+BV.US,D,20221101,000000,9,9.02,8.8218,8.94,142051,0
+BV.US,D,20221102,000000,8.97,9.1,8.71,8.73,282748,0
+BV.US,D,20221103,000000,8.56,8.69,8.51,8.59,192447,0
+BV.US,D,20221104,000000,8.71,8.7259,8.44,8.55,356013,0
+BV.US,D,20221107,000000,8.63,8.85,8.54,8.72,220438,0
+BV.US,D,20221108,000000,8.75,8.91,8.41,8.5,344198,0
+BV.US,D,20221109,000000,8.46,8.57,8.24,8.31,198826,0
+BV.US,D,20221110,000000,8.65,9.16,8.65,9.05,244045,0
+BV.US,D,20221111,000000,9.05,9.25,8.97,9.17,207573,0
+BV.US,D,20221114,000000,9.14,9.28,9.07,9.11,142987,0
+BV.US,D,20221115,000000,9.27,9.32,9.1,9.13,111229,0
+BV.US,D,20221116,000000,9.09,9.1,8.89,8.98,119834,0
+BV.US,D,20221117,000000,8.68,8.88,7.4195,7.83,604181,0
+BV.US,D,20221118,000000,7.94,8.035,7.2,7.48,560004,0
+BV.US,D,20221121,000000,7,7.27,6.91,7.19,525530,0
+BV.US,D,20221122,000000,7.09,7.37,6.91,7.33,266561,0
+BV.US,D,20221123,000000,7.21,7.26,7.07,7.18,212339,0
+BV.US,D,20221125,000000,7.18,7.46,7.12,7.42,91973,0
+BV.US,D,20221128,000000,7.33,7.42,6.92,6.96,203676,0
+BV.US,D,20221129,000000,6.9,7,6.6099,6.75,203185,0
+BV.US,D,20221130,000000,6.74,6.93,6.63,6.89,195508,0
+BV.US,D,20221201,000000,6.9,7.22,6.9,7.09,294370,0
+BV.US,D,20221202,000000,6.94,6.98,6.75,6.77,161244,0
+BV.US,D,20221205,000000,6.65,6.88,6.58,6.68,249648,0
+BV.US,D,20221206,000000,6.67,6.71,6.525,6.61,190565,0
+BV.US,D,20221207,000000,6.57,6.71,6.54,6.55,281459,0
+BV.US,D,20221208,000000,6.54,6.72,6.51,6.56,146470,0
+BV.US,D,20221209,000000,6.5,6.58,6.4,6.42,147518,0
+BV.US,D,20221212,000000,6.42,6.62,6.28,6.55,648589,0
+BV.US,D,20221213,000000,6.71,6.93,6.645,6.79,415929,0
+BV.US,D,20221214,000000,6.75,6.87,6.67,6.75,212115,0
+BV.US,D,20221215,000000,6.65,6.72,6.545,6.59,333108,0
+BV.US,D,20221216,000000,5.86,6.66,5.78,6.57,662828,0
+BV.US,D,20221219,000000,6.57,6.6175,6.47,6.53,227433,0
+BV.US,D,20221220,000000,6.49,6.61,6.44,6.61,355385,0
+BV.US,D,20221221,000000,6.69,6.87,6.67,6.73,322704,0
+BV.US,D,20221222,000000,6.67,6.67,6.48,6.55,205507,0
+BV.US,D,20221223,000000,6.53,6.7,6.51,6.65,237862,0
+BV.US,D,20221227,000000,6.69,6.69,6.54,6.6,188298,0
+BV.US,D,20221228,000000,6.58,6.66,6.46,6.46,443627,0
+BV.US,D,20221229,000000,6.47,6.9,6.47,6.86,549988,0
+BV.US,D,20221230,000000,6.78,6.965,6.76,6.89,147387,0
+BV.US,D,20230103,000000,6.98,7.1121,6.85,7.05,272536,0
+BV.US,D,20230104,000000,7.17,7.41,7.17,7.39,258366,0
+BV.US,D,20230105,000000,7.4,7.5,7.24,7.39,314617,0
+BV.US,D,20230106,000000,7.46,7.52,7.35,7.37,431057,0
+BV.US,D,20230109,000000,7.42,7.57,7.24,7.32,348455,0
+BV.US,D,20230110,000000,7.3,7.435,7.17,7.32,194606,0
+BV.US,D,20230111,000000,7.34,7.635,7.325,7.63,122206,0
+BV.US,D,20230112,000000,7.66,7.77,7.56,7.61,136411,0
+BV.US,D,20230113,000000,7.51,7.71,7.49,7.71,193114,0
+BV.US,D,20230117,000000,7.66,7.9,7.66,7.8,315054,0
+BV.US,D,20230118,000000,7.85,7.91,7.72,7.78,276026,0
+BV.US,D,20230119,000000,7.73,7.8,7.57,7.62,534849,0
+BV.US,D,20230120,000000,7.65,7.65,7.17,7.37,264049,0
+BV.US,D,20230123,000000,7.37,7.42,7.195,7.37,739186,0
+BV.US,D,20230124,000000,7.35,7.4,7.23,7.33,302835,0
+BV.US,D,20230125,000000,7.31,7.83,7.26,7.82,486141,0
+BV.US,D,20230126,000000,7.88,8,7.78,7.95,518303,0
+BV.US,D,20230127,000000,7.97,8.19,7.935,8.14,784508,0
+BV.US,D,20230130,000000,8.07,8.13,7.94,7.97,236811,0
+BV.US,D,20230131,000000,8.03,8.07,7.805,7.95,875106,0
+BV.US,D,20230201,000000,7.92,8.185,7.92,8.15,439407,0
+BV.US,D,20230202,000000,8.2,8.29,8.035,8.1,475952,0
+BV.US,D,20230203,000000,8.07,8.45,8,8.4,375560,0
+BV.US,D,20230206,000000,8.32,8.34,8.11,8.34,337951,0
+BV.US,D,20230207,000000,7.76,7.76,5.56,6.52,2209304,0
+BV.US,D,20230208,000000,6.51,7.11,6.4525,7.06,1100167,0
+BV.US,D,20230209,000000,6.96,6.9856,6.63,6.71,678670,0
+BV.US,D,20230210,000000,6.68,6.75,6.47,6.53,469216,0
+BV.US,D,20230213,000000,6.52,6.695,6.485,6.61,356201,0
+BV.US,D,20230214,000000,6.55,6.62,6.395,6.55,388251,0
+BV.US,D,20230215,000000,6.49,6.69,6.41,6.66,326684,0
+BV.US,D,20230216,000000,6.54,6.695,6.47,6.59,346573,0
+BV.US,D,20230217,000000,6.61,6.61,6.435,6.55,318012,0
+BV.US,D,20230221,000000,6.45,6.51,6.24,6.48,550319,0
+BV.US,D,20230222,000000,6.5,6.57,6.33,6.48,338668,0
+BV.US,D,20230223,000000,6.53,6.62,6.465,6.52,271336,0
+BV.US,D,20230224,000000,6.4,6.54,6.33,6.54,324416,0
+BV.US,D,20230227,000000,6.63,6.63,6.43,6.46,277818,0
+BV.US,D,20230228,000000,6.42,6.47,6.29,6.32,300671,0
+BV.US,D,20230301,000000,6.3,6.35,6.19,6.29,524686,0
+BV.US,D,20230302,000000,6.2,6.42,6.17,6.41,274374,0
+BV.US,D,20230303,000000,6.47,6.54,6.41,6.45,269165,0
+BV.US,D,20230306,000000,6.43,6.48,6.2301,6.28,269879,0
+BV.US,D,20230307,000000,6.29,6.34,6.185,6.23,196206,0
+BV.US,D,20230308,000000,6.27,6.31,6.21,6.29,173654,0
+BV.US,D,20230309,000000,6.32,6.395,6.165,6.19,214197,0
+BV.US,D,20230310,000000,6.14,6.16,5.8,5.85,364344,0
+BV.US,D,20230313,000000,5.73,5.77,5.46,5.55,339820,0
+BV.US,D,20230314,000000,5.72,5.9,5.72,5.81,406607,0
+BV.US,D,20230315,000000,5.64,5.93,5.62,5.91,392146,0
+BV.US,D,20230316,000000,5.8,5.879,5.715,5.78,292051,0
+BV.US,D,20230317,000000,5.76,5.87,5.67,5.83,1149537,0
+BV.US,D,20230320,000000,5.88,5.8902,5.69,5.75,283302,0
+BV.US,D,20230321,000000,5.88,5.92,5.81,5.87,244781,0
+BV.US,D,20230322,000000,5.85,5.97,5.81,5.85,310041,0
+BV.US,D,20230323,000000,5.88,5.885,5.67,5.67,364232,0
+BV.US,D,20230324,000000,5.6,5.71,5.58,5.61,247585,0
+BV.US,D,20230327,000000,5.69,5.71,5.56,5.57,318131,0
+BV.US,D,20230328,000000,5.54,5.58,5.24,5.27,268238,0
+BV.US,D,20230329,000000,5.33,5.38,5.185,5.28,406374,0
+BV.US,D,20230330,000000,5.34,5.485,5.31,5.39,183880,0
+BV.US,D,20230331,000000,5.43,5.625,5.34,5.62,398158,0
+BV.US,D,20230403,000000,5.62,5.67,5.46,5.57,285143,0
+BV.US,D,20230404,000000,5.6,5.61,5.295,5.37,270159,0
+BV.US,D,20230405,000000,5.33,5.33,5.17,5.24,234736,0
+BV.US,D,20230406,000000,5.25,5.33,5.17,5.31,272580,0
+BV.US,D,20230410,000000,5.28,5.62,5.26,5.49,1401231,0
+BV.US,D,20230411,000000,5.51,5.825,5.51,5.71,361329,0
+BV.US,D,20230412,000000,5.74,5.82,5.42,5.44,334049,0
+BV.US,D,20230413,000000,5.48,5.53,5.34,5.5,296150,0
+BV.US,D,20230414,000000,5.51,5.605,5.34,5.39,242276,0
+BV.US,D,20230417,000000,5.4,5.485,5.32,5.43,203584,0
+BV.US,D,20230418,000000,5.46,5.495,5.37,5.41,212108,0
+BV.US,D,20230419,000000,5.33,5.4,5.28,5.34,179282,0
+BV.US,D,20230420,000000,5.28,5.33,5.18,5.21,227003,0
+BV.US,D,20230421,000000,5.21,5.32,5.17,5.3,331636,0
+BV.US,D,20230424,000000,5.3,5.455,5.3,5.39,243873,0
+BV.US,D,20230425,000000,5.33,5.36,5.235,5.27,208837,0
+BV.US,D,20230426,000000,5.21,5.299,5.16,5.17,226800,0
+BV.US,D,20230427,000000,5.2,5.37,5.19,5.35,238777,0
+BV.US,D,20230428,000000,5.34,5.55,5.34,5.53,216806,0
+BV.US,D,20230501,000000,5.53,5.62,5.435,5.52,229055,0
+BV.US,D,20230502,000000,5.5,5.5,5.16,5.2,319485,0
+BV.US,D,20230503,000000,5.18,5.335,5.18,5.23,261703,0
+BV.US,D,20230504,000000,5.17,6.18,5.17,6.1,788353,0
+BV.US,D,20230505,000000,6.29,6.69,6.23,6.54,513615,0
+BV.US,D,20230508,000000,6.65,6.79,6.42,6.43,419904,0
+BV.US,D,20230509,000000,6.4,6.505,6.29,6.43,375118,0
+BV.US,D,20230510,000000,6.55,6.72,6.265,6.36,422514,0
+BV.US,D,20230511,000000,6.3,6.435,6.26,6.37,337580,0
+BV.US,D,20230512,000000,6.41,6.53,6.3,6.31,383187,0
+BV.US,D,20230515,000000,6.35,6.465,6.31,6.43,237395,0
+BV.US,D,20230516,000000,6.37,6.41,6.265,6.28,268077,0
+BV.US,D,20230517,000000,6.35,6.565,6.32,6.51,232579,0
+BV.US,D,20230518,000000,6.47,6.59,6.43,6.54,200565,0
+BV.US,D,20230519,000000,6.61,6.65,6.52,6.56,230063,0
+BV.US,D,20230522,000000,6.58,6.725,6.525,6.62,227438,0
+BV.US,D,20230523,000000,6.58,6.815,6.58,6.71,248297,0
+BV.US,D,20230524,000000,6.67,6.71,6.545,6.6,374011,0
+BV.US,D,20230525,000000,6.55,6.63,6.495,6.55,298585,0
+BV.US,D,20230526,000000,6.57,6.775,6.55,6.71,238347,0
+BV.US,D,20230530,000000,6.74,6.79,6.535,6.55,327004,0
+BV.US,D,20230531,000000,6.53,6.665,6.485,6.6,589425,0
+BV.US,D,20230601,000000,6.6,6.88,6.48,6.82,305366,0
+BV.US,D,20230602,000000,6.9,7.215,6.825,7.18,513463,0
+BV.US,D,20230605,000000,7.17,7.17,6.98,7.03,248543,0
+BV.US,D,20230606,000000,7.03,7.255,7.02,7.22,439756,0
+BV.US,D,20230607,000000,7.27,7.61,7.27,7.59,451187,0
+BV.US,D,20230608,000000,7.56,7.56,7.34,7.36,218018,0
+BV.US,D,20230609,000000,7.33,7.33,7.22,7.28,236314,0
+BV.US,D,20230612,000000,7.29,7.425,7.23,7.33,272434,0
+BV.US,D,20230613,000000,7.39,7.47,7.32,7.34,320558,0
+BV.US,D,20230614,000000,7.35,7.525,7.07,7.1,219776,0
+BV.US,D,20230615,000000,7.04,7.17,7.02,7.13,309106,0
+BV.US,D,20230616,000000,7.21,7.29,7.005,7.09,638049,0
+BV.US,D,20230620,000000,7.01,7.1,6.96,7.04,263766,0
+BV.US,D,20230621,000000,7.02,7.09,6.91,7.06,215623,0
+BV.US,D,20230622,000000,7.04,7.04,6.89,6.91,215439,0
+BV.US,D,20230623,000000,6.76,6.98,6.76,6.91,786580,0
+BV.US,D,20230626,000000,6.87,7.17,6.87,7.13,276549,0
+BV.US,D,20230627,000000,7.14,7.185,7.05,7.15,204219,0
+BV.US,D,20230628,000000,7.15,7.18,7.09,7.1,134433,0
+BV.US,D,20230629,000000,7.09,7.24,7.09,7.21,205749,0
+BV.US,D,20230630,000000,7.28,7.33,7.17,7.18,335435,0
+BV.US,D,20230703,000000,7.2,7.29,7.13,7.2,620106,0
+BV.US,D,20230705,000000,7.18,7.25,7.13,7.14,352899,0
+BV.US,D,20230706,000000,7.04,7.06,6.845,7.04,258679,0
+BV.US,D,20230707,000000,7.04,7.22,7.04,7.15,438114,0
+BV.US,D,20230710,000000,7.11,7.27,7.11,7.27,237339,0
+BV.US,D,20230711,000000,7.27,7.38,7.2411,7.37,237312,0
+BV.US,D,20230712,000000,7.49,7.64,7.45,7.62,354386,0
+BV.US,D,20230713,000000,7.69,7.75,7.615,7.66,172972,0
+BV.US,D,20230714,000000,7.64,7.64,7.45,7.59,196362,0
+BV.US,D,20230717,000000,7.56,7.665,7.53,7.57,261403,0
+BV.US,D,20230718,000000,7.6,7.77,7.59,7.63,178636,0
+BV.US,D,20230719,000000,7.67,7.82,7.67,7.82,185876,0
+BV.US,D,20230720,000000,7.88,7.88,7.64,7.75,149999,0
+BV.US,D,20230721,000000,7.77,7.83,7.67,7.67,150148,0
+BV.US,D,20230724,000000,7.68,7.72,7.57,7.64,185354,0
+BV.US,D,20230725,000000,7.6,7.88,7.58,7.87,332084,0
+BV.US,D,20230726,000000,7.84,7.89,7.76,7.8,260303,0
+BV.US,D,20230727,000000,7.8,7.88,7.59,7.66,328071,0
+BV.US,D,20230728,000000,7.77,7.82,7.74,7.79,269954,0
+BV.US,D,20230731,000000,7.83,7.87,7.69,7.71,167116,0
+BV.US,D,20230801,000000,7.69,7.77,7.56,7.76,166994,0
+BV.US,D,20230802,000000,7.68,7.94,7.62,7.94,376800,0
+BV.US,D,20230803,000000,7.52,7.91,6.97,7.83,573718,0
+BV.US,D,20230804,000000,7.9,8.17,7.84,8.01,336011,0
+BV.US,D,20230807,000000,8.02,8.09,7.74,7.91,351434,0
+BV.US,D,20230808,000000,7.86,8.03,7.835,8,239866,0
+BV.US,D,20230809,000000,8.03,8.25,7.94,8.23,186821,0
+BV.US,D,20230810,000000,8.24,8.33,8.199,8.27,217095,0
+BV.US,D,20230811,000000,8.24,8.47,8.2,8.47,226953,0
+BV.US,D,20230814,000000,8.41,8.72,8.245,8.69,381899,0
+BV.US,D,20230815,000000,8.63,8.63,8.34,8.47,267360,0
+BV.US,D,20230816,000000,8.48,8.615,8.33,8.39,204179,0
+BV.US,D,20230817,000000,8.38,8.4,8.25,8.31,152055,0
+BV.US,D,20230818,000000,8.25,8.38,8.22,8.35,153798,0
+BV.US,D,20230821,000000,8.34,8.42,8.28,8.36,166218,0
+BV.US,D,20230822,000000,8.38,8.56,8.22,8.3,725996,0
+BV.US,D,20230823,000000,8.34,8.415,8.2,8.33,234232,0
+BV.US,D,20230824,000000,8.28,8.38,8.04,8.22,280682,0
+BV.US,D,20230825,000000,8.24,8.3,8.045,8.15,217649,0
+BV.US,D,20230828,000000,8.41,9.16,8.41,8.75,1064380,0
+BV.US,D,20230829,000000,8.71,8.97,8.62,8.89,466585,0
+BV.US,D,20230830,000000,8.86,8.86,8.49,8.54,327183,0
+BV.US,D,20230831,000000,8.5,8.56,8.27,8.28,263037,0
+BV.US,D,20230901,000000,8.35,8.441,8.31,8.33,223434,0
+BV.US,D,20230905,000000,8.28,8.28,7.8,8.01,497396,0
+BV.US,D,20230906,000000,8.03,8.16,7.96,8.13,410735,0
+BV.US,D,20230907,000000,8.08,8.32,8.03,8.25,497627,0
+BV.US,D,20230908,000000,8.24,8.32,8.18,8.26,379744,0
+BV.US,D,20230911,000000,8.31,8.385,8.23,8.35,249496,0
+BV.US,D,20230912,000000,8.35,8.475,8.35,8.47,272119,0
+BV.US,D,20230913,000000,8.46,8.585,8.32,8.53,379071,0
+BV.US,D,20230914,000000,8.65,8.83,8.54,8.71,304822,0
+BV.US,D,20230915,000000,8.66,8.72,8.51,8.51,412831,0
+BV.US,D,20230918,000000,8.51,8.52,8.28,8.28,197684,0
+BV.US,D,20230919,000000,8.31,8.38,8.09,8.11,186258,0
+BV.US,D,20230920,000000,8.15,8.21,7.96,7.96,185866,0
+BV.US,D,20230921,000000,7.91,7.91,7.74,7.74,193693,0
+BV.US,D,20230922,000000,7.76,7.82,7.73,7.73,195558,0
+BV.US,D,20230925,000000,7.67,7.82,7.61,7.76,150671,0
+BV.US,D,20230926,000000,7.67,7.755,7.51,7.52,159200,0
+BV.US,D,20230927,000000,7.58,7.705,7.56,7.67,173514,0
+BV.US,D,20230928,000000,7.69,7.84,7.69,7.8,239572,0
+BV.US,D,20230929,000000,7.84,7.84,7.68,7.75,397174,0
+BV.US,D,20231002,000000,7.75,7.83,7.6862,7.73,185220,0
+BV.US,D,20231003,000000,7.7,7.74,7.55,7.62,165795,0
+BV.US,D,20231004,000000,7.57,7.695,7.57,7.64,307362,0
+BV.US,D,20231005,000000,7.66,7.73,7.51,7.61,179509,0
+BV.US,D,20231006,000000,7.61,7.69,7.52,7.61,124781,0
+BV.US,D,20231009,000000,7.53,7.8,7.51,7.78,171973,0
+BV.US,D,20231010,000000,7.82,7.9,7.8,7.86,224454,0
+BV.US,D,20231011,000000,7.86,7.955,7.67,7.77,124413,0
+BV.US,D,20231012,000000,7.74,7.75,7.52,7.6,189002,0
+BV.US,D,20231013,000000,7.64,7.65,7.44,7.5,208973,0
+BV.US,D,20231016,000000,7.55,7.695,7.55,7.59,149501,0
+BV.US,D,20231017,000000,7.55,7.82,7.55,7.8,226106,0
+BV.US,D,20231018,000000,7.67,7.695,7.51,7.66,194157,0
+BV.US,D,20231019,000000,7.58,7.63,7.33,7.33,190073,0
+BV.US,D,20231020,000000,7.37,7.43,7.21,7.3,580583,0
+BV.US,D,20231023,000000,7.27,7.29,7.115,7.12,141429,0
+BV.US,D,20231024,000000,7.15,7.2299,7.095,7.12,262653,0
+BV.US,D,20231025,000000,7.06,7.11,6.84,6.85,277422,0
+BV.US,D,20231026,000000,6.91,7.08,6.905,6.95,151490,0
+BV.US,D,20231027,000000,6.94,6.98,6.64,6.66,244449,0
+BV.US,D,20231030,000000,6.77,6.88,6.645,6.72,215458,0
+BV.US,D,20231031,000000,6.72,6.82,6.71,6.74,142407,0
+BV.US,D,20231101,000000,6.7,6.75,6.58,6.66,196513,0
+BV.US,D,20231102,000000,6.81,6.9,6.785,6.89,142392,0
+BV.US,D,20231103,000000,7.03,7.35,7.03,7.26,237112,0
+BV.US,D,20231106,000000,7.23,7.27,7.14,7.18,202527,0
+BV.US,D,20231107,000000,7.14,7.17,7.04,7.09,200379,0
+BV.US,D,20231108,000000,7.12,7.12,7.025,7.11,163529,0
+BV.US,D,20231109,000000,7.18,7.18,6.96,6.96,125506,0
+BV.US,D,20231110,000000,6.88,7.18,6.86,7.17,233576,0
+BV.US,D,20231113,000000,7.16,7.23,7.14,7.19,137918,0
+BV.US,D,20231114,000000,7.47,7.83,7.42,7.79,370617,0
+BV.US,D,20231115,000000,7.76,7.955,7.7,7.73,370334,0
+BV.US,D,20231116,000000,7.5,7.52,6.94,7.21,332324,0
+BV.US,D,20231117,000000,7.24,7.365,7.1,7.2,215189,0
+BV.US,D,20231120,000000,7.26,7.425,7.2153,7.36,262301,0
+BV.US,D,20231121,000000,7.31,7.37,7.201,7.32,231095,0
+BV.US,D,20231122,000000,7.56,7.7,7.31,7.33,301300,0
+BV.US,D,20231124,000000,7.29,7.58,7.29,7.48,151562,0
+BV.US,D,20231127,000000,7.46,7.585,7.43,7.49,330843,0
+BV.US,D,20231128,000000,7.47,7.595,7.39,7.51,323865,0
+BV.US,D,20231129,000000,7.58,7.71,7.45,7.58,242205,0
+BV.US,D,20231130,000000,7.6,7.735,7.53,7.64,193963,0
+BV.US,D,20231201,000000,7.66,8.04,7.58,8.02,378310,0
+BV.US,D,20231204,000000,7.96,8.2,7.96,8,303772,0
+BV.US,D,20231205,000000,7.96,8.03,7.82,7.82,245693,0
+BV.US,D,20231206,000000,7.89,8.025,7.735,7.81,389679,0
+BV.US,D,20231207,000000,7.84,7.93,7.74,7.92,210840,0
+BV.US,D,20231208,000000,7.88,8.02,7.88,7.97,179090,0
+BV.US,D,20231211,000000,7.96,8.015,7.89,7.98,271053,0
+BV.US,D,20231212,000000,7.97,7.9987,7.89,7.98,166960,0
+BV.US,D,20231213,000000,7.99,8.325,7.925,8.27,510857,0
+BV.US,D,20231214,000000,8.45,8.62,8.35,8.44,400306,0
+BV.US,D,20231215,000000,8.48,8.51,8.345,8.41,510539,0
+BV.US,D,20231218,000000,8.47,8.47,8.13,8.18,328360,0
+BV.US,D,20231219,000000,8.31,8.47,8.245,8.33,406395,0
+BV.US,D,20231220,000000,8.31,8.47,7.99,8.04,1435629,0
+BV.US,D,20231221,000000,8.11,8.21,7.965,8.2,1315064,0
+BV.US,D,20231222,000000,8.26,8.54,8.22,8.53,1021504,0
+BV.US,D,20231226,000000,8.58,8.615,8.41,8.57,336469,0
+BV.US,D,20231227,000000,8.57,8.57,8.4,8.55,477571,0
+BV.US,D,20231228,000000,8.49,8.575,8.48,8.56,399514,0
+BV.US,D,20231229,000000,8.56,8.58,8.4,8.42,234206,0
+BV.US,D,20240102,000000,8.35,8.4501,8.25,8.32,318641,0
+BV.US,D,20240103,000000,8.25,8.27,8.085,8.09,237788,0
+BV.US,D,20240104,000000,8.13,8.13,7.95,7.99,179003,0
+BV.US,D,20240105,000000,7.89,8.02,7.77,7.79,204697,0
+BV.US,D,20240108,000000,7.8,7.99,7.75,7.97,185042,0
+BV.US,D,20240109,000000,7.8,7.86,7.76,7.8,161856,0
+BV.US,D,20240110,000000,7.82,8.13,7.76,8.13,433474,0
+BV.US,D,20240111,000000,8.06,8.27,8.06,8.25,347133,0
+BV.US,D,20240112,000000,8.38,8.49,8.195,8.24,363940,0
+BV.US,D,20240116,000000,8.12,8.38,8.07,8.37,342040,0
+BV.US,D,20240117,000000,8.2,8.3,8.175,8.29,412789,0
+BV.US,D,20240118,000000,8.29,8.5,8.275,8.3,371769,0
+BV.US,D,20240119,000000,8.37,8.5,8.18,8.49,271258,0
+BV.US,D,20240122,000000,8.6,8.925,8.56,8.9,602034,0
+BV.US,D,20240123,000000,9.02,9.05,8.77,8.91,336497,0
+BV.US,D,20240124,000000,9.05,9.06,8.755,8.77,292086,0
+BV.US,D,20240125,000000,8.93,8.95,8.7,8.81,291205,0
+BV.US,D,20240126,000000,8.89,8.93,8.83,8.9,213616,0
+BV.US,D,20240129,000000,8.87,9,8.78,8.97,286039,0
+BV.US,D,20240130,000000,8.92,9.05,8.855,9.05,492118,0
+BV.US,D,20240131,000000,9.07,9.1499,8.895,8.93,568595,0
+BV.US,D,20240201,000000,8.52,9.15,8.21,8.84,1307422,0
+BV.US,D,20240202,000000,8.75,8.895,8.62,8.72,703847,0
+BV.US,D,20240205,000000,8.59,8.71,8.485,8.67,528033,0
+BV.US,D,20240206,000000,8.64,8.72,8.52,8.54,390776,0
+BV.US,D,20240207,000000,8.6,8.6,8.33,8.39,401267,0
+BV.US,D,20240208,000000,8.38,8.46,8.29,8.39,332728,0
+BV.US,D,20240209,000000,8.41,8.45,8.27,8.4,317609,0
+BV.US,D,20240212,000000,8.37,8.53,8.37,8.45,425930,0
+BV.US,D,20240213,000000,8.21,8.29,8.12,8.16,521375,0
+BV.US,D,20240214,000000,8.27,8.55,8.23,8.49,269898,0
+BV.US,D,20240215,000000,8.54,8.76,8.54,8.69,233523,0
+BV.US,D,20240216,000000,8.58,8.7,8.51,8.63,204707,0
+BV.US,D,20240220,000000,8.53,8.555,8.365,8.45,317085,0
+BV.US,D,20240221,000000,8.41,8.46,8.35,8.36,234391,0
+BV.US,D,20240222,000000,8.36,8.42,8.27,8.31,227578,0
+BV.US,D,20240223,000000,8.29,8.57,8.26,8.56,352094,0
+BV.US,D,20240226,000000,8.51,8.7,8.5,8.63,415588,0
+BV.US,D,20240227,000000,8.68,8.7,8.585,8.61,241424,0
+BV.US,D,20240228,000000,8.54,8.64,8.52,8.6,209844,0
+BV.US,D,20240229,000000,8.73,8.78,8.63,8.71,208130,0
+BV.US,D,20240301,000000,8.69,8.86,8.6,8.81,240145,0
+BV.US,D,20240304,000000,9.05,9.52,9.05,9.41,939037,0
+BV.US,D,20240305,000000,9.36,9.685,9.2,9.47,546532,0
+BV.US,D,20240306,000000,9.54,9.96,9.42,9.89,614845,0
+BV.US,D,20240307,000000,9.97,10.12,9.83,9.96,1026914,0
+BV.US,D,20240308,000000,10.06,10.12,9.86,9.9,308471,0
+BV.US,D,20240311,000000,9.84,9.87,9.65,9.7,252626,0
+BV.US,D,20240312,000000,9.67,9.91,9.55,9.83,591470,0
+BV.US,D,20240313,000000,9.85,10.07,9.85,9.95,1087814,0
+BV.US,D,20240314,000000,9.96,10.36,9.8939,10.2,1461450,0
+BV.US,D,20240315,000000,10.17,10.345,10.095,10.2,1292720,0
+BV.US,D,20240318,000000,10.23,10.35,10.13,10.28,917609,0
+BV.US,D,20240319,000000,10.3,10.635,10.2475,10.53,720350,0
+BV.US,D,20240320,000000,10.46,10.82,10.39,10.78,503724,0
+BV.US,D,20240321,000000,10.84,11.24,10.82,11.17,605713,0
+BV.US,D,20240322,000000,11.21,11.5,11.185,11.43,672623,0
+BV.US,D,20240325,000000,11.43,11.62,11.415,11.5,1131353,0
+BV.US,D,20240326,000000,11.57,11.58,11.2,11.27,824481,0
+BV.US,D,20240327,000000,11.35,11.45,11.325,11.4,433950,0
+BV.US,D,20240328,000000,11.45,11.92,11.37,11.9,1286352,0
+BV.US,D,20240401,000000,11.93,12.07,11.63,12.05,717396,0
+BV.US,D,20240402,000000,11.92,11.98,11.81,11.97,626930,0
+BV.US,D,20240403,000000,11.91,12.35,11.89,12.18,846063,0
+BV.US,D,20240404,000000,10.92,12.0671,10.86,11.69,1709244,0
+BV.US,D,20240405,000000,11.63,12.21,11.54,12.17,1037141,0
+BV.US,D,20240408,000000,12.23,12.3,11.83,11.86,835681,0
+BV.US,D,20240409,000000,11.88,11.93,11.485,11.61,984228,0
+BV.US,D,20240410,000000,11.36,11.67,11.27,11.56,634780,0
+BV.US,D,20240411,000000,11.62,11.8,11.49,11.77,1349951,0
+BV.US,D,20240412,000000,11.77,11.77,11.22,11.31,900694,0
+BV.US,D,20240415,000000,11.42,11.51,11.18,11.24,1502593,0
+BV.US,D,20240416,000000,11.08,11.18,10.88,11.1,813324,0
+BV.US,D,20240417,000000,11.2,11.255,10.69,10.82,851034,0
+BV.US,D,20240418,000000,10.9,11.015,10.8,10.83,456783,0
+BV.US,D,20240419,000000,10.79,11.06,10.76,11.06,504506,0
+BV.US,D,20240422,000000,11.12,11.37,11.1,11.2,774988,0
+BV.US,D,20240423,000000,11.22,11.53,11.22,11.52,509196,0
+BV.US,D,20240424,000000,11.54,11.625,11.305,11.33,1302479,0
+BV.US,D,20240425,000000,11.22,11.29,11.01,11.19,854916,0
+BV.US,D,20240426,000000,11.24,11.335,11.115,11.28,718144,0
+BV.US,D,20240429,000000,11.36,11.48,11.31,11.35,521725,0
+BV.US,D,20240430,000000,11.26,11.37,11.21,11.25,530835,0
+BV.US,D,20240501,000000,11.33,11.64,11.235,11.27,591958,0
+BV.US,D,20240502,000000,12,12.91,11.94,12.54,2881875,0
+BV.US,D,20240503,000000,12.85,12.9,12.24,12.66,1445050,0
+BV.US,D,20240506,000000,12.82,12.89,12.315,12.39,1009884,0
+BV.US,D,20240507,000000,12.45,12.84,12.45,12.52,922627,0
+BV.US,D,20240508,000000,12.47,12.685,12.18,12.26,696771,0
+BV.US,D,20240509,000000,12.28,12.325,12.09,12.31,779717,0
+BV.US,D,20240510,000000,12.36,12.59,12.3,12.57,472214,0
+BV.US,D,20240513,000000,12.63,12.67,12.47,12.5,580565,0
+BV.US,D,20240514,000000,12.61,12.96,12.53,12.96,584539,0
+BV.US,D,20240515,000000,13.08,13.395,13,13.38,881839,0
+BV.US,D,20240516,000000,13.32,13.59,13.22,13.46,1165683,0
+BV.US,D,20240517,000000,13.46,13.545,13.275,13.5,719871,0
+BV.US,D,20240520,000000,13.46,13.675,13.4,13.42,687433,0
+BV.US,D,20240521,000000,13.44,14.39,13.42,14.22,2409176,0
+BV.US,D,20240522,000000,14.13,14.13,13.68,13.9,1088831,0
+BV.US,D,20240523,000000,13.9,14.15,13.74,13.75,894053,0
+BV.US,D,20240524,000000,13.79,14.33,13.39,14.22,2393339,0
+BV.US,D,20240528,000000,14.3,14.42,14,14.09,945526,0
+BV.US,D,20240529,000000,13.88,13.92,13.69,13.73,784990,0
+BV.US,D,20240530,000000,13.79,13.985,13.71,13.88,589373,0
+BV.US,D,20240531,000000,13.93,14,13.565,13.81,901572,0
+BV.US,D,20240603,000000,13.88,13.96,13.51,13.93,748174,0
+BV.US,D,20240604,000000,13.79,13.81,13.56,13.81,1345558,0
+BV.US,D,20240605,000000,13.79,14.24,13.68,14.23,992745,0
+BV.US,D,20240606,000000,14.21,14.2999,13.87,13.9,571033,0
+BV.US,D,20240607,000000,13.84,13.88,13.62,13.75,693558,0
+BV.US,D,20240610,000000,13.62,14.15,13.61,13.91,565325,0
+BV.US,D,20240611,000000,13.79,13.92,13.725,13.83,459579,0
+BV.US,D,20240612,000000,14.19,14.31,13.87,13.89,720018,0
+BV.US,D,20240613,000000,13.85,13.96,13.455,13.75,693727,0
+BV.US,D,20240614,000000,13.54,13.79,13.52,13.58,442024,0
+BV.US,D,20240617,000000,13.52,13.795,13.46,13.79,528350,0
+BV.US,D,20240618,000000,13.82,13.89,13.62,13.65,939782,0
+BV.US,D,20240620,000000,13.61,13.675,13.34,13.52,837954,0
+BV.US,D,20240621,000000,13.47,13.83,13.415,13.83,1012225,0
+BV.US,D,20240624,000000,13.79,13.98,13.72,13.82,745525,0
+BV.US,D,20240625,000000,13.83,13.92,13.66,13.69,821427,0
+BV.US,D,20240626,000000,13.59,13.59,13.3,13.42,657389,0
+BV.US,D,20240627,000000,13.47,13.525,13.19,13.35,644497,0
+BV.US,D,20240628,000000,13.45,13.61,13.21,13.3,1787368,0
+BV.US,D,20240701,000000,13.37,13.37,12.75,12.75,609045,0
+BV.US,D,20240702,000000,12.79,12.95,12.74,12.86,429579,0
+BV.US,D,20240703,000000,12.93,13.01,12.77,12.96,202938,0
+BV.US,D,20240705,000000,12.89,12.89,12.54,12.56,327513,0
+BV.US,D,20240708,000000,12.66,12.81,12.605,12.74,370162,0
+BV.US,D,20240709,000000,12.73,12.7537,12.53,12.62,281367,0
+BV.US,D,20240710,000000,12.7,12.7788,12.56,12.69,481883,0
+BV.US,D,20240711,000000,12.94,13.035,12.64,12.97,937409,0
+BV.US,D,20240712,000000,13.11,13.36,13.02,13.09,557509,0
+BV.US,D,20240715,000000,13.2,13.42,13.1,13.25,468628,0
+BV.US,D,20240716,000000,13.4,13.58,13.25,13.48,581414,0
+BV.US,D,20240717,000000,13.37,13.52,13.2,13.26,465830,0
+BV.US,D,20240718,000000,13.26,13.58,13.12,13.27,363660,0
+BV.US,D,20240719,000000,13.25,13.45,13.2,13.28,341604,0
+BV.US,D,20240722,000000,13.35,13.91,13.29,13.9,589746,0
+BV.US,D,20240723,000000,13.9,14,13.75,13.92,413019,0
+BV.US,D,20240724,000000,13.78,13.98,13.34,13.36,429649,0
+BV.US,D,20240725,000000,13.49,13.49,13.07,13.18,590992,0
+BV.US,D,20240726,000000,13.42,13.63,13.14,13.53,706822,0
+BV.US,D,20240729,000000,13.55,13.62,13.38,13.44,312410,0
+BV.US,D,20240730,000000,14,14.22,13.73,13.96,756940,0
+BV.US,D,20240731,000000,14.17,14.8,14.14,14.39,1301447,0
+BV.US,D,20240801,000000,14.65,15.68,14.314,15.43,1626192,0
+BV.US,D,20240802,000000,14.94,14.995,13.95,14.3,829412,0
+BV.US,D,20240805,000000,13.6,14.13,13.37,14.07,595955,0
+BV.US,D,20240806,000000,14.08,14.65,14.02,14.31,307664,0
+BV.US,D,20240807,000000,14.51,14.73,14.08,14.3,360624,0
+BV.US,D,20240808,000000,14.41,14.875,14.37,14.72,295018,0
+BV.US,D,20240809,000000,14.67,14.76,14.38,14.65,236582,0
+BV.US,D,20240812,000000,14.59,14.625,14.26,14.41,295503,0
+BV.US,D,20240813,000000,14.42,14.77,14.37,14.58,317327,0
+BV.US,D,20240814,000000,14.58,14.645,14.28,14.63,322289,0
+BV.US,D,20240815,000000,14.94,15.01,14.58,14.75,387081,0
+BV.US,D,20240816,000000,14.76,15.025,14.73,14.74,266726,0
+BV.US,D,20240819,000000,14.75,15.02,14.68,14.97,540578,0
+BV.US,D,20240820,000000,14.96,15.0485,14.49,14.54,247974,0
+BV.US,D,20240821,000000,15.43,15.9,14.94,15.72,1086665,0
+BV.US,D,20240822,000000,15.53,15.67,15.305,15.32,581181,0
+BV.US,D,20240823,000000,15.3,15.86,15.3,15.73,621907,0
+BV.US,D,20240826,000000,15.85,16.26,15.69,15.9,563354,0
+BV.US,D,20240827,000000,15.77,15.8881,15.55,15.67,343681,0
+BV.US,D,20240828,000000,15.65,16.02,15.56,15.61,752790,0
+BV.US,D,20240829,000000,15.69,16.15,15.465,15.81,569926,0
+BV.US,D,20240830,000000,15.82,15.98,15.73,15.97,559985,0
+BV.US,D,20240903,000000,15.77,15.845,15.45,15.51,562281,0
+BV.US,D,20240904,000000,15.4,15.645,15.32,15.43,316355,0
+BV.US,D,20240905,000000,15.48,15.48,15.2,15.4,504110,0
+BV.US,D,20240906,000000,15.3,15.52,14.7,14.71,722209,0
+BV.US,D,20240909,000000,14.8,15.19,14.55,14.57,577323,0
+BV.US,D,20240910,000000,14.62,14.85,14.43,14.79,507515,0
+BV.US,D,20240911,000000,14.73,14.79,14.33,14.69,357937,0
+BV.US,D,20240912,000000,14.7,15.108,14.67,15.01,572611,0
+BV.US,D,20240913,000000,15.18,15.44,15.06,15.14,451140,0
+BV.US,D,20240916,000000,15.23,15.6,15.21,15.51,488527,0
+BV.US,D,20240917,000000,15.62,15.82,15.44,15.47,398030,0
+BV.US,D,20240918,000000,15.46,15.779,15.4,15.52,428988,0
+BV.US,D,20240919,000000,15.95,15.95,15.595,15.66,571657,0
+BV.US,D,20240920,000000,15.55,15.83,15.515,15.72,2764646,0
+BV.US,D,20240923,000000,15.75,15.925,15.37,15.39,600230,0
+BV.US,D,20240924,000000,15.38,15.48,15.25,15.29,383910,0
+BV.US,D,20240925,000000,15.26,15.53,15.18,15.4,406617,0
+BV.US,D,20240926,000000,15.53,15.77,15.45,15.52,563766,0
+BV.US,D,20240927,000000,15.57,15.81,15.36,15.43,368984,0
+BV.US,D,20240930,000000,15.28793,15.81,15.28793,15.74,559235,0
+BV.US,D,20241001,000000,15.65,15.655,15.38,15.58,420037,0
+BV.US,D,20241002,000000,15.4,15.86,15.4,15.57,269699,0
+BV.US,D,20241003,000000,15.55,15.685,15.37,15.48,292562,0
+BV.US,D,20241004,000000,15.75,16.07,15.63,16.03,360182,0
+BV.US,D,20241007,000000,16.03,16.15,15.73,15.96,621051,0
+BV.US,D,20241008,000000,16.02,16.07,15.785,15.88,320308,0
+BV.US,D,20241009,000000,15.94,16.81,15.87,16.8,1047298,0
+BV.US,D,20241010,000000,16.56,16.6288,15.4,16.07,946446,0
+BV.US,D,20241011,000000,16.04,16.445,16.04,16.39,312856,0
+BV.US,D,20241014,000000,16.45,16.59,16.365,16.38,299819,0
+BV.US,D,20241015,000000,16.41,16.685,16.41,16.52,448963,0
+BV.US,D,20241016,000000,16.62,17.49,16.605,16.99,638209,0
+BV.US,D,20241017,000000,16.95,17.05,16.54,16.71,372398,0
+BV.US,D,20241018,000000,16.72,16.77,16.54,16.76,250790,0
+BV.US,D,20241021,000000,16.65,16.77,16.49,16.57,278741,0
+BV.US,D,20241022,000000,16.47,16.66,16.18,16.19,223723,0
+BV.US,D,20241023,000000,16.11,16.33,15.96,16.11,293765,0
+BV.US,D,20241024,000000,16.16,16.26,15.99,16.02,240741,0
+BV.US,D,20241025,000000,16.16,16.29,15.93,16,399091,0
+BV.US,D,20241028,000000,16.16,16.62,16.16,16.43,255674,0
+BV.US,D,20241029,000000,16.34,16.49,16.29,16.4,220606,0
+BV.US,D,20241030,000000,16.31,16.8,16.31,16.68,295048,0
+BV.US,D,20241031,000000,16.7,16.76,16.37,16.38,258648,0
+BV.US,D,20241101,000000,16.57,16.81,16.55,16.67,229844,0
+BV.US,D,20241104,000000,16.61,17.025,16.56,16.84,253162,0
+BV.US,D,20241105,000000,16.84,17.16,16.67,17.12,310981,0
+BV.US,D,20241106,000000,17.57,18.27,17.57,18.24,675733,0
+BV.US,D,20241107,000000,18.27,18.68,18.12,18.25,420805,0
+BV.US,D,20241108,000000,18.29,18.69,18.29,18.57,352181,0
+BV.US,D,20241111,000000,18.705,18.89,18.43,18.73,463461,0
+BV.US,D,20241112,000000,18.72,18.845,18.295,18.38,384163,0
+BV.US,D,20241113,000000,18.31,18.64,18.105,18.25,684235,0
+BV.US,D,20241114,000000,15.787,17.29,15,15.81,1441631,0
+BV.US,D,20241115,000000,16.54,16.62,15.495,15.66,905053,0
+BV.US,D,20241118,000000,15.66,16.19,15.58,15.64,550676,0
+BV.US,D,20241119,000000,15.49,15.8,15.42,15.8,469905,0
+BV.US,D,20241120,000000,15.8,15.82,15.46,15.74,459044,0
+BV.US,D,20241121,000000,15.77,16.81,15.77,16.66,879135,0
+BV.US,D,20241122,000000,16.75,17.35,16.645,17.03,590434,0
+BV.US,D,20241125,000000,17.165,17.64,17.07,17.11,538484,0
+BV.US,D,20241126,000000,17.088,17.27,16.82,17.12,601216,0
+BV.US,D,20241127,000000,17.2,17.22,16.69,16.96,289476,0
+BV.US,D,20241129,000000,17.165,17.2,16.8708,17.1,145482,0
+BV.US,D,20241202,000000,17.495,17.77,17.165,17.33,551411,0
+BV.US,D,20241203,000000,17.39,17.42,16.91,17.35,542212,0
+BV.US,D,20241204,000000,17.7,17.85,17.17,17.8,909331,0
+BV.US,D,20241205,000000,17.72,17.92,17.48,17.89,746823,0
+BV.US,D,20241206,000000,17.99,18.08,17.2,17.22,541469,0
+BV.US,D,20241209,000000,17.15,17.27,16.59,16.64,483090,0
+BV.US,D,20241210,000000,16.65,16.935,16.59,16.78,291445,0
+BV.US,D,20241211,000000,16.86,17.38,16.84,17.22,309089,0
+BV.US,D,20241212,000000,17.26,17.33,16.75,16.82,310095,0
+BV.US,D,20241213,000000,16.7505,16.89,16.51,16.85,421138,0
+BV.US,D,20241216,000000,16.96,17.16,16.845,17.05,261695,0
+BV.US,D,20241217,000000,16.95,17.065,16.5,16.72,453995,0
+BV.US,D,20241218,000000,16.745,17.06,16,16.11,662511,0
+BV.US,D,20241219,000000,16.31,16.6,15.88,15.88,425835,0
+BV.US,D,20241220,000000,15.5,16.16,15.43,15.98,1045638,0
+BV.US,D,20241223,000000,15.91,16,15.6657,15.91,400428,0
+BV.US,D,20241224,000000,15.925,16.17,15.79,16.11,266823,0
+BV.US,D,20241226,000000,16.27,16.42,15.96,16.4,291718,0
+BV.US,D,20241227,000000,16.34,16.38,15.78,16.04,357386,0
+BV.US,D,20241230,000000,15.865,16.21,15.66,16.05,315575,0
+BV.US,D,20241231,000000,16.16,16.24,15.95,15.99,342906,0
+BV.US,D,20250102,000000,16.14,16.245,15.75,15.85,323845,0
+BV.US,D,20250103,000000,15.925,16.08,15.82,16.02,317747,0
+BV.US,D,20250106,000000,16.14,16.14,15.77,15.81,331713,0
+BV.US,D,20250107,000000,15.86,15.94,15.01,15.24,739304,0
+BV.US,D,20250108,000000,15.21,15.48,15.07,15.38,456514,0
+BV.US,D,20250110,000000,15.105,15.15,14.865,15.01,556190,0
+BV.US,D,20250113,000000,14.7512,15.135,14.715,15.1,444203,0
+BV.US,D,20250114,000000,15.13,16.05,15.13,15.92,815411,0
+BV.US,D,20250115,000000,16.385,16.385,15.75,15.88,446271,0
+BV.US,D,20250116,000000,15.89,16,15.755,15.79,265938,0
+BV.US,D,20250117,000000,15.975,16.17,15.81,15.98,363552,0
+BV.US,D,20250121,000000,16.185,16.34,16.07,16.15,382447,0
+BV.US,D,20250122,000000,16.0853,16.19,15.84,15.86,273161,0
+BV.US,D,20250123,000000,15.76,15.89,15.66,15.74,305368,0
+BV.US,D,20250124,000000,15.73,15.82,15.44,15.6,305761,0
+BV.US,D,20250127,000000,15.43,15.66,15.36,15.46,351871,0
+BV.US,D,20250128,000000,15.48,15.69,15.41,15.53,306520,0
+BV.US,D,20250129,000000,15.58,15.845,15.57,15.8,350991,0
+BV.US,D,20250130,000000,16,16.25,15.95,16.05,292179,0
+BV.US,D,20250131,000000,16.095,16.16,15.645,15.76,517315,0
+BV.US,D,20250203,000000,15.29,15.71,15.1,15.53,485532,0
+BV.US,D,20250204,000000,15.59,16.145,15.49,16.1,496217,0
+BV.US,D,20250205,000000,16.115,16.56,15.99,16.1,671244,0
+BV.US,D,20250206,000000,15.79,15.79,14.2931,15.04,1587889,0
+BV.US,D,20250207,000000,14.77,14.86,14.31,14.58,1111835,0
+BV.US,D,20250210,000000,14.67,15.01,14.4,14.6,977682,0
+BV.US,D,20250211,000000,14.515,14.8097,14.4,14.65,926675,0
+BV.US,D,20250212,000000,14.4,14.6,14.26,14.35,574540,0
+BV.US,D,20250213,000000,14.465,14.93,14.38,14.73,647027,0
+BV.US,D,20250214,000000,14.793,14.88,14.63,14.66,646708,0
+BV.US,D,20250218,000000,14.5652,14.665,14.25,14.32,713194,0
+BV.US,D,20250219,000000,14.07,14.37,14.0314,14.34,734569,0
+BV.US,D,20250220,000000,14.44,14.44,13.67,13.69,622596,0
+BV.US,D,20250221,000000,13.69,13.77,13.2,13.43,1014619,0
+BV.US,D,20250224,000000,13.98,13.98,13.51,13.55,1035847,0
+BV.US,D,20250225,000000,13.55,13.66,13.24,13.46,711637,0
+BV.US,D,20250226,000000,13.569,13.815,13.39,13.47,604791,0
+BV.US,D,20250227,000000,13.47,13.61,13.1,13.18,413438,0
+BV.US,D,20250228,000000,13.175,13.48,13.06,13.42,1136429,0
+BV.US,D,20250303,000000,13.45,13.45,12.74,12.86,682382,0
+BV.US,D,20250304,000000,12.67,12.75,12.42,12.59,929679,0
+BV.US,D,20250305,000000,12.625,12.745,12.44,12.51,546329,0
+BV.US,D,20250306,000000,12.4,12.53,12.27,12.4,716027,0
+BV.US,D,20250307,000000,12.32,12.46,12.16,12.38,898497,0
+BV.US,D,20250310,000000,12.1,12.345,12.08,12.27,949474,0
+BV.US,D,20250311,000000,12.28,13.32,12.28,13.12,1577451,0
+BV.US,D,20250312,000000,13.24,13.28,12.99,13.08,881682,0
+BV.US,D,20250313,000000,13.07,13.09,12.65,12.77,497254,0
+BV.US,D,20250314,000000,13.23,13.52,13.08,13.25,882165,0
+BV.US,D,20250317,000000,13.34,13.49,13.23,13.28,504951,0
+BV.US,D,20250318,000000,13.175,13.23,12.96,13.02,423721,0
+BV.US,D,20250319,000000,13.585,13.585,13.2,13.5,511600,0
+BV.US,D,20250320,000000,13.365,13.58,13.31,13.37,502928,0
+BV.US,D,20250321,000000,13.23,13.265,13.04,13.11,748288,0
+BV.US,D,20250324,000000,13.3,13.45,13.17,13.26,401037,0
+BV.US,D,20250325,000000,13.211,13.42,13.19,13.24,465870,0
+BV.US,D,20250326,000000,13.306,13.31,12.94,13.03,503924,0
+BV.US,D,20250327,000000,13.041,13.25,12.91,13.22,431572,0
+BV.US,D,20250328,000000,13.135,13.16,12.68,12.78,385055,0
+BV.US,D,20250331,000000,12.505,12.84,12.44,12.84,571465,0
+BV.US,D,20250401,000000,12.8,13.08,12.735,13.01,451659,0
+BV.US,D,20250402,000000,12.795,13.39,12.76,13.33,541998,0
+BV.US,D,20250403,000000,12.595,12.9708,12.5,12.58,491179,0
+BV.US,D,20250404,000000,12.12,12.48,11.91,12.29,940798,0
+BV.US,D,20250407,000000,11.95,12.91,11.81,12.44,912675,0
+BV.US,D,20250408,000000,12.92,13.05,11.9,12.2,680588,0
+BV.US,D,20250409,000000,12.01,13.5,11.915,13.24,793793,0
+BV.US,D,20250410,000000,12.83,13.09,12.59,12.92,653654,0
+BV.US,D,20250411,000000,12.7901,13.2,12.79,13.16,396198,0
+BV.US,D,20250414,000000,13.35,13.64,12.97,13.45,956141,0
+BV.US,D,20250415,000000,13.44,13.52,13.18,13.26,346941,0
+BV.US,D,20250416,000000,13.23,13.44,13.181,13.39,478920,0
+BV.US,D,20250417,000000,13.31,13.57,13.31,13.43,541081,0
+BV.US,D,20250421,000000,13.34,13.36,12.83,13.08,921975,0
+BV.US,D,20250422,000000,13.27,13.37,13.05,13.28,370923,0
+BV.US,D,20250423,000000,13.565,13.83,13.495,13.55,394025,0
+BV.US,D,20250424,000000,13.47,13.84,13.445,13.73,361816,0
+BV.US,D,20250425,000000,13.695,13.825,13.48,13.81,428337,0
+BV.US,D,20250428,000000,13.82,13.97,13.59,13.77,761776,0
+BV.US,D,20250429,000000,13.725,14.02,13.61,13.98,354340,0
+BV.US,D,20250430,000000,13.68,13.79,13.48,13.72,529377,0
+BV.US,D,20250501,000000,13.795,14.1,13.6,14.02,560275,0
+BV.US,D,20250502,000000,14.08,14.625,14.08,14.4,470375,0
+BV.US,D,20250505,000000,14.215,14.565,14.12,14.36,435843,0
+BV.US,D,20250506,000000,14.21,14.55,14.11,14.36,493557,0
+BV.US,D,20250507,000000,14.32,14.625,14.27,14.54,1054848,0
+BV.US,D,20250508,000000,16.15,16.605,15.305,15.77,1538348,0
+BV.US,D,20250509,000000,15.75,15.9,15.5901,15.81,2192958,0
+BV.US,D,20250512,000000,16.37,16.47,15.98,16.38,888813,0
+BV.US,D,20250513,000000,16.475,16.81,16.3461,16.7,745978,0
+BV.US,D,20250514,000000,16.64,16.706,16.34,16.45,613736,0
+BV.US,D,20250515,000000,16.45,16.66,16.365,16.58,356978,0
+BV.US,D,20250516,000000,16.51,16.64,16.295,16.36,360585,0
+BV.US,D,20250519,000000,16.185,16.34,16.02,16.33,489643,0
+BV.US,D,20250520,000000,16.27,16.39,16.22,16.38,409031,0
+BV.US,D,20250521,000000,16.235,16.47,16.0901,16.25,660659,0
+BV.US,D,20250522,000000,16.15,16.18,15.95,15.95,470585,0
+BV.US,D,20250523,000000,15.58,16,15.58,15.98,590970,0
+BV.US,D,20250527,000000,16.16,16.215,15.92,16.04,646656,0
+BV.US,D,20250528,000000,16.01,16.07,15.64,15.64,474381,0
+BV.US,D,20250529,000000,15.725,15.725,15.37,15.61,663004,0
+BV.US,D,20250530,000000,15.4717,15.665,15.44,15.58,566344,0
+BV.US,D,20250602,000000,15.535,15.71,15.44,15.61,515304,0
+BV.US,D,20250603,000000,15.59,16.005,15.51,15.85,789110,0
+BV.US,D,20250604,000000,15.9,15.9,15.71,15.72,264577,0
+BV.US,D,20250605,000000,15.55,16.44,15.48,16.4,3024606,0
+BV.US,D,20250606,000000,16.5,16.6,16.3,16.59,1072267,0
+BV.US,D,20250609,000000,16.665,17.09,16.565,16.94,1889303,0
+BV.US,D,20250610,000000,16.935,16.995,16.28,16.33,765546,0
+BV.US,D,20250611,000000,16.38,16.38,15.995,16.14,658029,0
+BV.US,D,20250612,000000,16.0982,16.0982,15.735,15.82,529963,0
+BV.US,D,20250613,000000,15.685,15.84,15.48,15.52,566487,0
+BV.US,D,20250616,000000,15.63,15.74,15.55,15.66,480596,0
+BV.US,D,20250617,000000,15.55,15.68,15.53,15.54,321891,0
+BV.US,D,20250618,000000,15.575,15.97,15.53,15.58,530755,0
+BV.US,D,20250620,000000,15.55,15.62,15.375,15.56,905643,0
+BV.US,D,20250623,000000,15.515,15.86,15.51,15.83,422162,0
+BV.US,D,20250624,000000,15.935,16.1,15.83,16.04,397652,0
+BV.US,D,20250625,000000,16.025,16.06,15.785,15.85,493864,0
+BV.US,D,20250626,000000,15.89,16.22,15.85,16.2,479686,0
+BV.US,D,20250627,000000,16.2,16.42,16.03,16.4,2172455,0
+BV.US,D,20250630,000000,16.485,16.68,16.215,16.65,863383,0
+BV.US,D,20250701,000000,16.69,17.105,16.54,16.85,963911,0
+BV.US,D,20250702,000000,14.79,15.3,14,15.15,4189763,0
+BV.US,D,20250703,000000,15.13,15.84,15.0517,15.7,1027237,0
+BV.US,D,20250707,000000,15.635,15.75,15.3,15.39,1499172,0
+BV.US,D,20250708,000000,15.3,15.59,15.22,15.3,1024917,0
+BV.US,D,20250709,000000,15.38,15.67,15.24,15.66,957355,0
+BV.US,D,20250710,000000,15.66,15.73,15.43,15.56,810650,0
+BV.US,D,20250711,000000,15.435,15.57,15.335,15.48,1010028,0
+BV.US,D,20250714,000000,15.45,15.91,15.42,15.75,1226415,0
+BV.US,D,20250715,000000,15.89,15.99,15.295,15.35,1154589,0
+BV.US,D,20250716,000000,15.4,15.57,15.2,15.51,966687,0
+BV.US,D,20250717,000000,15.53,15.92,15.5,15.88,648410,0
+BV.US,D,20250718,000000,15.915,15.98,15.72,15.86,635113,0
+BV.US,D,20250721,000000,15.94,15.95,15.63,15.68,543947,0
+BV.US,D,20250722,000000,15.6,15.84,15.58,15.69,627813,0
+BV.US,D,20250723,000000,15.85,16.13,15.77,16.09,650429,0
+BV.US,D,20250724,000000,15.89,16.295,15.87,16.22,503398,0
+BV.US,D,20250725,000000,16.235,16.525,16.06,16.27,630727,0
+BV.US,D,20250728,000000,16.46,16.46,16.165,16.25,506532,0
+BV.US,D,20250729,000000,16.38,16.45,16.15,16.2,475704,0
+BV.US,D,20250730,000000,16.15,16.25,15.895,16,806383,0
+BV.US,D,20250731,000000,15.975,16.02,15.8,15.95,522877,0
+BV.US,D,20250801,000000,15.67,15.72,15.39,15.48,633071,0
+BV.US,D,20250804,000000,15.57,15.74,15.48,15.6,676402,0
+BV.US,D,20250805,000000,15.7,16.2,15.7,16.12,756018,0
+BV.US,D,20250806,000000,16.31,16.39,15.95,16.28,1328500,0
+BV.US,D,20250807,000000,15.08,15.4855,14.5201,15.33,2281936,0
+BV.US,D,20250808,000000,15.355,15.82,15.11,15.18,1682889,0
+BV.US,D,20250811,000000,15.13,15.44,14.98,14.99,1581078,0
+BV.US,D,20250812,000000,14.9773,15.395,14.88,15.14,881026,0
+BV.US,D,20250813,000000,15.12,15.2,14.865,15.04,882437,0
+BV.US,D,20250814,000000,14.84,14.94,14.365,14.79,1283075,0
+BV.US,D,20250815,000000,14.79,14.82,14.55,14.57,550649,0
+BV.US,D,20250818,000000,14.59,14.7,14.44,14.46,736315,0
+BV.US,D,20250819,000000,14.45,14.71,14.44,14.64,763651,0
+BV.US,D,20250820,000000,14.675,14.75,14.47,14.52,446348,0
+BV.US,D,20250821,000000,14.5,14.77,14.47,14.69,419420,0
+BV.US,D,20250822,000000,14.63,15.25,14.63,14.88,935531,0
+BV.US,D,20250825,000000,14.845,14.93,14.6,14.63,650685,0
+BV.US,D,20250826,000000,14.72,14.84,14.45,14.61,795436,0
+BV.US,D,20250827,000000,14.64,14.85,14.54,14.84,738878,0
+BV.US,D,20250828,000000,14.625,14.71,14.43,14.55,1436752,0
+BV.US,D,20250829,000000,14.575,14.6,14.305,14.4,722249,0
+BV.US,D,20250902,000000,14.25,14.41,14.13,14.29,864366,0
+BV.US,D,20250903,000000,14.34,14.37,14.19,14.29,713375,0
+BV.US,D,20250904,000000,14.36,14.44,14.2,14.43,977344,0
+BV.US,D,20250905,000000,14.48,14.6,14.29,14.36,591301,0
+BV.US,D,20250908,000000,14.39,14.4,14.17,14.32,1040835,0
+BV.US,D,20250909,000000,14.22,14.47,13.17,13.72,1574686,0
+BV.US,D,20250910,000000,13.625,13.95,13.625,13.85,926227,0
+BV.US,D,20250911,000000,13.97,14.255,13.89,14.16,940092,0
+BV.US,D,20250912,000000,14.085,14.25,13.9,13.9,585792,0
+BV.US,D,20250915,000000,13.85,13.9,13.44,13.6,982680,0
+BV.US,D,20250916,000000,13.59,13.79,13.48,13.57,895940,0
+BV.US,D,20250917,000000,13.58,13.82,13.305,13.34,812985,0
+BV.US,D,20250918,000000,13.42,13.68,13.3,13.63,1041370,0
+BV.US,D,20250919,000000,13.76,13.76,13.34,13.36,2471686,0
+BV.US,D,20250922,000000,13.3,13.46,13.11,13.37,716543,0
+BV.US,D,20250923,000000,13.38,13.52,13.19,13.22,650026,0
+BV.US,D,20250924,000000,13.21,13.25,13.085,13.16,472985,0
+BV.US,D,20250925,000000,13.07,13.14,12.995,13.01,632846,0
+BV.US,D,20250926,000000,13.04,13.38,13,13.28,560690,0
+BV.US,D,20250929,000000,13.35,13.36,13.15,13.22,623964,0
+BV.US,D,20250930,000000,13.205,13.4,13.14,13.4,1069670,0
+BV.US,D,20251001,000000,13.405,13.795,13.26,13.7,1183750,0
+BV.US,D,20251002,000000,13.63,13.73,13.455,13.64,599219,0
+BV.US,D,20251003,000000,13.67,14.03,13.63,13.9,660624,0
+BV.US,D,20251006,000000,13.89,13.91,13.4,13.44,788249,0
+BV.US,D,20251007,000000,13.54,13.54,13.16,13.19,655386,0
+BV.US,D,20251008,000000,13.22,13.41,13.12,13.31,901398,0
+BV.US,D,20251009,000000,13.24,13.3,12.875,12.93,552068,0
+BV.US,D,20251010,000000,12.955,13.14,12.67,12.71,718297,0
+BV.US,D,20251013,000000,12.87,13.05,12.76,12.88,536051,0
+BV.US,D,20251014,000000,12.81,13.24,12.81,13.18,689573,0
+BV.US,D,20251015,000000,13.2775,13.355,13.16,13.35,627799,0
+BV.US,D,20251016,000000,13.32,13.37,13.145,13.25,576096,0
+BV.US,D,20251017,000000,13.145,13.3091,12.89,12.91,607991,0
+BV.US,D,20251020,000000,12.97,13.14,12.905,13.13,700492,0
+BV.US,D,20251021,000000,13.12,13.26,13.05,13.23,658534,0
+BV.US,D,20251022,000000,13.07,13.26,12.91,12.96,1050305,0
+BV.US,D,20251023,000000,13,13.155,12.97,13.05,657939,0
+BV.US,D,20251024,000000,13.12,13.345,13.075,13.28,1121852,0
+BV.US,D,20251027,000000,13.315,13.37,13.07,13.12,736964,0
+BV.US,D,20251028,000000,13.04,13.135,12.97,12.98,867019,0
+BV.US,D,20251029,000000,12.97,13.12,12.4,12.53,930671,0
+BV.US,D,20251030,000000,12.43,12.6,12.21,12.4,816838,0
+BV.US,D,20251031,000000,12.29,12.435,12.1441,12.32,844783,0
+BV.US,D,20251103,000000,12.21,12.34,12.1,12.23,724466,0
+BV.US,D,20251104,000000,12.11,12.255,12.11,12.2,547079,0
+BV.US,D,20251105,000000,12.19,12.27,12.04,12.26,668059,0
+BV.US,D,20251106,000000,12.215,12.26,11.87,11.89,467637,0
+BV.US,D,20251107,000000,11.88,11.96,11.71,11.82,529103,0
+BV.US,D,20251110,000000,11.9,11.905,11.71,11.88,1009341,0
+BV.US,D,20251111,000000,11.88,12.23,11.82,12.18,927355,0
+BV.US,D,20251112,000000,12.165,12.5,12,12.43,731632,0
+BV.US,D,20251113,000000,12.41,12.47,12.18,12.23,595285,0
+BV.US,D,20251114,000000,12.09,12.25,11.99,12.18,758983,0
+BV.US,D,20251117,000000,12.0953,12.14,11.82,11.82,586998,0
+BV.US,D,20251118,000000,11.92,11.92,11.72,11.89,950949,0
+BV.US,D,20251119,000000,11.94,12.07,11.635,11.85,1685711,0
+BV.US,D,20251120,000000,11.06,11.93,11.06,11.74,1842068,0
+BV.US,D,20251121,000000,11.83,12.56,11.76,12.18,1848751,0
+BV.US,D,20251124,000000,12.195,12.37,12,12.34,892349,0
+BV.US,D,20251125,000000,12.36,12.655,12.36,12.5,1048938,0
+BV.US,D,20251126,000000,12.51,12.785,12.485,12.63,717734,0
+BV.US,D,20251128,000000,12.63,12.745,12.54,12.62,384548,0
+BV.US,D,20251201,000000,12.66,12.825,12.51,12.76,741261,0
+BV.US,D,20251202,000000,12.76,12.97,12.74,12.78,677729,0
+BV.US,D,20251203,000000,12.75,12.98,12.72,12.78,683407,0
+BV.US,D,20251204,000000,12.71,12.91,12.53,12.56,1085718,0
+BV.US,D,20251205,000000,12.4971,12.68,12.4,12.57,653129,0
+BV.US,D,20251208,000000,12.51,12.585,12.365,12.44,667762,0
+BV.US,D,20251209,000000,12.53,12.56,12.34,12.49,637658,0
+BV.US,D,20251210,000000,12.495,12.8045,12.46,12.74,645759,0
+BV.US,D,20251211,000000,12.66,12.99,12.66,12.96,695921,0
+BV.US,D,20251212,000000,12.97,13.0527,12.81,12.81,993785,0
+BV.US,D,20251215,000000,13.03,13.03,12.665,12.82,741245,0
+BV.US,D,20251216,000000,12.78,12.88,12.69,12.73,583474,0
+BV.US,D,20251217,000000,12.63,13.02,12.63,12.88,757174,0
+BV.US,D,20251218,000000,12.96,13.05,12.635,12.72,722400,0
+BV.US,D,20251219,000000,12.61,12.81,12.61,12.73,1096549,0
+BV.US,D,20251222,000000,12.76,12.88,12.67,12.75,415517,0
+BV.US,D,20251223,000000,12.685,12.82,12.64,12.78,604737,0
+BV.US,D,20251224,000000,12.78,12.93,12.75,12.92,217522,0
+BV.US,D,20251226,000000,13.05,13.05,12.75,12.86,308652,0
+BV.US,D,20251229,000000,12.82,12.93,12.72,12.76,320885,0
+BV.US,D,20251230,000000,12.78,12.8,12.68,12.68,332018,0
+BV.US,D,20251231,000000,12.71,12.72,12.6,12.67,726131,0
+BV.US,D,20260102,000000,12.7,12.77,12.51,12.6,596789,0
+BV.US,D,20260105,000000,12.54,13.125,12.54,12.98,479645,0
+BV.US,D,20260106,000000,12.82,13.04,12.79,13.01,593629,0
+BV.US,D,20260107,000000,13.035,13.1,12.8,12.93,405441,0
+BV.US,D,20260108,000000,13,13.135,12.8,13.01,531019,0
+BV.US,D,20260109,000000,13.05,13.21,12.97,13.15,458334,0
+BV.US,D,20260112,000000,13.045,13.19,13.01,13.08,373407,0
+BV.US,D,20260113,000000,13.15,13.15,12.855,12.88,406309,0
+BV.US,D,20260114,000000,12.9,13.02,12.79,12.92,607243,0
+BV.US,D,20260115,000000,12.95,13.38,12.94,13.31,471012,0
+BV.US,D,20260116,000000,13.315,13.315,13.14,13.21,542135,0
+BV.US,D,20260120,000000,13.01,13.16,12.88,13.07,432294,0
+BV.US,D,20260121,000000,13.12,13.54,13.11,13.49,673330,0
+BV.US,D,20260122,000000,13.51,13.69,13.51,13.6,530115,0
+BV.US,D,20260123,000000,13.465,13.58,13.15,13.21,436793,0
+BV.US,D,20260126,000000,13.28,13.325,13.07,13.23,439525,0
+BV.US,D,20260127,000000,13.305,13.32,13.09,13.18,437095,0
+BV.US,D,20260128,000000,13.195,13.21,13.03,13.12,417841,0
+BV.US,D,20260129,000000,13.12,13.27,13.07,13.27,442612,0
+BV.US,D,20260130,000000,13.15,13.5,13.12,13.36,669664,0
+BV.US,D,20260202,000000,13.67,13.935,13.59,13.8,812592,0
+BV.US,D,20260203,000000,13.77,13.83,13.51,13.65,978565,0
+BV.US,D,20260204,000000,12.91,13.5,12.37,12.7,1324891,0
+BV.US,D,20260205,000000,12.69,13.01,12.445,12.92,913257,0
+BV.US,D,20260206,000000,12.94,13.61,12.94,13.55,1116578,0
+BV.US,D,20260209,000000,13.44,13.52,13.27,13.45,399121,0
+BV.US,D,20260210,000000,13.49,13.96,13.45,13.9,632990,0
+BV.US,D,20260211,000000,13.91,14.0898,13.75,13.98,687312,0
+BV.US,D,20260212,000000,13.99,14.19,13.12,13.18,782049,0
+BV.US,D,20260213,000000,13.205,13.72,12.995,13.67,897188,0
+BV.US,D,20260217,000000,13.75,13.75,13.42,13.61,412520,0
+BV.US,D,20260218,000000,13.65,13.8799,13.5401,13.69,338558,0
diff --git a/daily/us/nyse stocks/1/bvn.us.txt b/daily/us/nyse stocks/1/bvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c9a2266f306e023b155620d67206c5fc2382fd7
--- /dev/null
+++ b/daily/us/nyse stocks/1/bvn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BVN.US,D,20050225,000000,10.609,10.786,10.545,10.693,628753,0
+BVN.US,D,20050228,000000,10.814,10.89,10.618,10.796,574481,0
+BVN.US,D,20050301,000000,10.759,10.759,10.078,10.246,1563625,0
+BVN.US,D,20050302,000000,10.292,10.433,10.116,10.396,831473,0
+BVN.US,D,20050303,000000,10.396,10.506,10.116,10.116,611166,0
+BVN.US,D,20050304,000000,10.256,10.712,10.256,10.628,1555906,0
+BVN.US,D,20050307,000000,10.628,10.656,10.396,10.525,991933,0
+BVN.US,D,20050308,000000,10.638,11.263,10.609,11.187,2781448,0
+BVN.US,D,20050309,000000,11.282,11.561,11.159,11.46,1983867,0
+BVN.US,D,20050310,000000,11.652,11.662,11.187,11.292,969409,0
+BVN.US,D,20050311,000000,11.3,11.431,11.196,11.206,670371,0
+BVN.US,D,20050314,000000,11.196,11.355,11.066,11.187,2031489,0
+BVN.US,D,20050315,000000,11.329,11.44,11.14,11.187,784282,0
+BVN.US,D,20050316,000000,11.282,11.479,11.168,11.187,904409,0
+BVN.US,D,20050317,000000,11.159,11.235,10.872,11.159,599579,0
+BVN.US,D,20050318,000000,11.159,11.244,11.075,11.121,280590,0
+BVN.US,D,20050321,000000,10.89,10.89,10.609,10.731,412304,0
+BVN.US,D,20050322,000000,10.721,10.937,10.443,10.471,493393,0
+BVN.US,D,20050323,000000,10.591,10.591,10.236,10.246,692896,0
+BVN.US,D,20050324,000000,10.256,10.609,10.256,10.452,722069,0
+BVN.US,D,20050328,000000,10.452,10.516,10.302,10.396,280162,0
+BVN.US,D,20050329,000000,10.452,10.525,9.837,9.837,3369443,0
+BVN.US,D,20050330,000000,9.938,10.376,9.938,10.321,1362837,0
+BVN.US,D,20050331,000000,10.581,10.731,10.405,10.618,1101767,0
+BVN.US,D,20050401,000000,10.703,10.796,10.571,10.796,1351039,0
+BVN.US,D,20050404,000000,10.834,10.834,10.535,10.674,1437705,0
+BVN.US,D,20050405,000000,10.767,11.187,10.282,10.367,1839281,0
+BVN.US,D,20050406,000000,10.367,10.545,10.367,10.433,402436,0
+BVN.US,D,20050407,000000,10.405,10.599,10.357,10.525,290458,0
+BVN.US,D,20050408,000000,10.425,10.638,10.376,10.386,297753,0
+BVN.US,D,20050411,000000,10.415,10.535,10.154,10.256,532649,0
+BVN.US,D,20050412,000000,10.145,10.311,10.06,10.274,399221,0
+BVN.US,D,20050413,000000,10.208,10.292,10.032,10.032,246269,0
+BVN.US,D,20050414,000000,10.032,10.06,9.725,9.789,668010,0
+BVN.US,D,20050415,000000,9.705,9.893,9.705,9.818,1157758,0
+BVN.US,D,20050418,000000,9.855,10.107,9.799,9.975,995795,0
+BVN.US,D,20050419,000000,10.023,10.516,10.023,10.479,725287,0
+BVN.US,D,20050420,000000,10.545,10.628,10.331,10.367,465076,0
+BVN.US,D,20050421,000000,10.462,10.525,10.265,10.282,187274,0
+BVN.US,D,20050422,000000,10.396,10.535,10.292,10.321,243479,0
+BVN.US,D,20050425,000000,10.282,10.479,10.217,10.452,486100,0
+BVN.US,D,20050426,000000,10.452,10.609,10.274,10.292,460357,0
+BVN.US,D,20050427,000000,10.256,10.265,9.855,9.883,1101981,0
+BVN.US,D,20050428,000000,9.808,9.985,9.76,9.957,1210743,0
+BVN.US,D,20050429,000000,9.957,10.208,9.93,9.957,1233481,0
+BVN.US,D,20050502,000000,9.957,9.975,9.846,9.921,991504,0
+BVN.US,D,20050503,000000,9.921,10.311,9.865,10.208,565043,0
+BVN.US,D,20050504,000000,10.367,10.386,10.265,10.292,417669,0
+BVN.US,D,20050505,000000,10.292,10.311,10.116,10.246,345802,0
+BVN.US,D,20050506,000000,10.246,10.246,10.042,10.078,377337,0
+BVN.US,D,20050509,000000,10.051,10.136,9.789,9.883,1392871,0
+BVN.US,D,20050510,000000,9.975,10.051,9.593,9.705,702118,0
+BVN.US,D,20050511,000000,9.64,9.921,9.603,9.902,838553,0
+BVN.US,D,20050512,000000,9.846,9.846,9.4721,9.557,742450,0
+BVN.US,D,20050513,000000,9.5,9.65,9.2861,9.3046,793076,0
+BVN.US,D,20050516,000000,9.3694,9.518,9.2861,9.3891,1064226,0
+BVN.US,D,20050517,000000,9.4147,9.51,9.3327,9.4342,795863,0
+BVN.US,D,20050518,000000,9.5,9.779,9.5,9.668,719067,0
+BVN.US,D,20050519,000000,9.603,9.779,9.575,9.779,534152,0
+BVN.US,D,20050520,000000,9.779,9.779,9.51,9.51,583061,0
+BVN.US,D,20050523,000000,9.4147,9.705,9.4147,9.603,531791,0
+BVN.US,D,20050524,000000,9.697,10.014,9.697,9.837,853782,0
+BVN.US,D,20050525,000000,9.902,9.902,9.678,9.678,430537,0
+BVN.US,D,20050526,000000,9.65,9.752,9.566,9.752,572550,0
+BVN.US,D,20050527,000000,9.697,10.097,9.668,10.06,673372,0
+BVN.US,D,20050531,000000,10.023,10.087,9.697,9.967,710057,0
+BVN.US,D,20050601,000000,9.985,10.208,9.957,10.208,825681,0
+BVN.US,D,20050602,000000,10.292,10.479,10.227,10.227,1001373,0
+BVN.US,D,20050603,000000,10.348,10.462,10.246,10.265,560754,0
+BVN.US,D,20050606,000000,10.339,10.506,10.256,10.282,554315,0
+BVN.US,D,20050607,000000,10.162,10.236,9.938,9.967,386991,0
+BVN.US,D,20050608,000000,9.967,10.145,9.865,9.938,488673,0
+BVN.US,D,20050609,000000,9.902,9.994,9.799,9.994,213445,0
+BVN.US,D,20050610,000000,9.994,10.339,9.975,10.282,335080,0
+BVN.US,D,20050613,000000,10.292,10.525,10.199,10.471,542946,0
+BVN.US,D,20050614,000000,10.525,10.525,10.282,10.339,434829,0
+BVN.US,D,20050615,000000,10.321,10.553,10.302,10.386,576410,0
+BVN.US,D,20050616,000000,10.535,10.824,10.535,10.824,547666,0
+BVN.US,D,20050617,000000,10.909,10.983,10.703,10.731,509911,0
+BVN.US,D,20050620,000000,10.609,10.909,10.609,10.777,600222,0
+BVN.US,D,20050621,000000,10.731,10.805,10.599,10.759,417024,0
+BVN.US,D,20050622,000000,10.759,11.159,10.721,10.731,742881,0
+BVN.US,D,20050623,000000,10.805,10.993,10.674,10.712,405013,0
+BVN.US,D,20050624,000000,10.712,10.767,10.545,10.767,373905,0
+BVN.US,D,20050627,000000,10.853,11.048,10.786,10.983,1307276,0
+BVN.US,D,20050628,000000,10.983,10.983,10.767,10.767,854428,0
+BVN.US,D,20050629,000000,10.767,11.011,10.767,10.805,1133088,0
+BVN.US,D,20050630,000000,10.805,10.9,10.599,10.712,404795,0
+BVN.US,D,20050701,000000,10.731,10.9,10.479,10.75,519134,0
+BVN.US,D,20050705,000000,10.433,10.609,10.405,10.443,649133,0
+BVN.US,D,20050706,000000,10.535,10.805,10.516,10.609,679379,0
+BVN.US,D,20050707,000000,10.684,10.9,10.609,10.664,365541,0
+BVN.US,D,20050708,000000,10.74,10.786,10.516,10.599,271795,0
+BVN.US,D,20050711,000000,10.545,10.947,10.545,10.89,697187,0
+BVN.US,D,20050712,000000,10.947,10.955,10.664,10.759,302259,0
+BVN.US,D,20050713,000000,10.74,10.74,10.525,10.525,316200,0
+BVN.US,D,20050714,000000,10.516,10.74,10.348,10.348,607516,0
+BVN.US,D,20050715,000000,10.321,10.415,10.208,10.282,539516,0
+BVN.US,D,20050718,000000,10.367,10.452,10.217,10.265,618458,0
+BVN.US,D,20050719,000000,10.227,10.405,10.199,10.292,345161,0
+BVN.US,D,20050720,000000,10.217,10.425,10.217,10.331,610304,0
+BVN.US,D,20050721,000000,10.367,10.74,10.274,10.525,572550,0
+BVN.US,D,20050722,000000,10.75,10.955,10.628,10.955,987429,0
+BVN.US,D,20050725,000000,10.909,11.003,10.74,10.9,607947,0
+BVN.US,D,20050726,000000,10.853,10.882,10.471,10.609,472370,0
+BVN.US,D,20050727,000000,10.609,10.872,10.609,10.805,567402,0
+BVN.US,D,20050728,000000,10.862,10.862,10.516,10.824,294320,0
+BVN.US,D,20050729,000000,10.955,11.095,10.814,10.974,912348,0
+BVN.US,D,20050801,000000,10.955,11.075,10.862,10.947,424746,0
+BVN.US,D,20050802,000000,10.947,11.085,10.947,11.057,298180,0
+BVN.US,D,20050803,000000,11.075,11.568,11.075,11.46,1891625,0
+BVN.US,D,20050804,000000,11.421,11.747,11.364,11.652,1543676,0
+BVN.US,D,20050805,000000,11.662,11.719,11.3,11.552,1194869,0
+BVN.US,D,20050808,000000,11.605,11.859,11.525,11.633,526215,0
+BVN.US,D,20050809,000000,11.633,11.643,11.329,11.525,335292,0
+BVN.US,D,20050810,000000,11.3,11.403,11.131,11.3,1595588,0
+BVN.US,D,20050811,000000,11.421,11.643,11.3,11.329,1881970,0
+BVN.US,D,20050812,000000,11.329,11.596,11.329,11.586,1291400,0
+BVN.US,D,20050815,000000,11.586,11.586,11.355,11.552,832118,0
+BVN.US,D,20050816,000000,11.552,11.944,11.479,11.487,723570,0
+BVN.US,D,20050817,000000,11.543,11.747,11.384,11.46,559892,0
+BVN.US,D,20050818,000000,11.355,11.543,11.292,11.3,416809,0
+BVN.US,D,20050819,000000,11.374,11.561,11.339,11.46,306763,0
+BVN.US,D,20050822,000000,11.568,11.747,11.543,11.652,424317,0
+BVN.US,D,20050823,000000,11.719,11.803,11.412,11.431,362108,0
+BVN.US,D,20050824,000000,11.469,11.561,11.225,11.292,317059,0
+BVN.US,D,20050825,000000,11.31,11.403,11.196,11.225,250343,0
+BVN.US,D,20050826,000000,11.225,11.561,11.216,11.272,252917,0
+BVN.US,D,20050829,000000,11.168,11.515,11.168,11.44,264288,0
+BVN.US,D,20050830,000000,11.44,11.487,11.187,11.216,631113,0
+BVN.US,D,20050831,000000,11.159,11.614,11.159,11.561,685816,0
+BVN.US,D,20050901,000000,11.643,12.307,11.643,12.101,1527371,0
+BVN.US,D,20050902,000000,12.213,12.213,11.991,12.082,393854,0
+BVN.US,D,20050906,000000,11.766,12.392,11.766,12.392,1107989,0
+BVN.US,D,20050907,000000,12.392,12.548,12.204,12.26,570402,0
+BVN.US,D,20050908,000000,12.54,12.716,12.438,12.651,1110778,0
+BVN.US,D,20050909,000000,12.782,13.742,12.697,13.603,1743821,0
+BVN.US,D,20050912,000000,13.518,13.528,13.024,13.09,1161405,0
+BVN.US,D,20050913,000000,12.967,12.967,12.438,12.669,765188,0
+BVN.US,D,20050914,000000,12.875,13.481,12.857,13.481,1134589,0
+BVN.US,D,20050915,000000,13.594,14.189,13.528,14.097,1390297,0
+BVN.US,D,20050916,000000,14.562,14.919,14.069,14.264,1815686,0
+BVN.US,D,20050919,000000,14.462,14.545,13.797,13.855,1197443,0
+BVN.US,D,20050920,000000,13.985,14.17,13.788,13.845,1347177,0
+BVN.US,D,20050921,000000,14.05,14.452,13.807,13.864,1207098,0
+BVN.US,D,20050922,000000,13.872,13.872,13.322,13.473,1510426,0
+BVN.US,D,20050923,000000,13.398,13.845,13.052,13.845,1155398,0
+BVN.US,D,20050926,000000,13.688,14.207,13.287,14.126,1046637,0
+BVN.US,D,20050927,000000,14.162,14.17,13.415,13.66,1412176,0
+BVN.US,D,20050928,000000,14.097,14.097,13.565,13.891,833834,0
+BVN.US,D,20050929,000000,13.872,14.452,13.845,14.031,752317,0
+BVN.US,D,20050930,000000,14.05,14.554,14.013,14.48,2103999,0
+BVN.US,D,20051003,000000,14.48,14.674,14.226,14.562,656211,0
+BVN.US,D,20051004,000000,14.562,14.636,13.985,13.995,1464946,0
+BVN.US,D,20051005,000000,14.005,14.135,13.623,13.66,1008451,0
+BVN.US,D,20051006,000000,13.891,14.097,13.547,13.788,623821,0
+BVN.US,D,20051007,000000,13.788,14.292,13.75,14.283,812596,0
+BVN.US,D,20051010,000000,14.283,14.414,14.005,14.013,554530,0
+BVN.US,D,20051011,000000,14.217,14.599,14.162,14.404,496610,0
+BVN.US,D,20051012,000000,14.49,15.168,14.301,14.545,2450445,0
+BVN.US,D,20051013,000000,14.357,14.357,13.957,14.116,848849,0
+BVN.US,D,20051014,000000,13.929,13.957,13.565,13.788,1162477,0
+BVN.US,D,20051017,000000,13.976,14.48,13.929,14.414,889609,0
+BVN.US,D,20051018,000000,14.357,14.357,13.724,13.733,793289,0
+BVN.US,D,20051019,000000,13.332,13.603,12.782,13.415,1113352,0
+BVN.US,D,20051020,000000,13.312,13.547,12.82,13.024,960828,0
+BVN.US,D,20051021,000000,13.127,13.768,12.903,13.594,1240562,0
+BVN.US,D,20051024,000000,13.872,14.189,13.872,14.126,901621,0
+BVN.US,D,20051025,000000,14.404,14.674,14.338,14.527,1358116,0
+BVN.US,D,20051026,000000,14.751,14.965,13.929,14.079,795652,0
+BVN.US,D,20051027,000000,13.454,13.603,11.982,12.028,5027028,0
+BVN.US,D,20051028,000000,12.028,12.335,11.196,11.487,3415352,0
+BVN.US,D,20051031,000000,11.487,12.279,11.347,12.01,2536682,0
+BVN.US,D,20051101,000000,11.821,12.493,11.71,12.269,1529946,0
+BVN.US,D,20051102,000000,12.269,12.624,12.241,12.521,590570,0
+BVN.US,D,20051103,000000,12.493,12.577,12.082,12.175,826969,0
+BVN.US,D,20051104,000000,12.231,12.298,11.916,12.063,896258,0
+BVN.US,D,20051107,000000,12.063,12.073,11.785,11.821,613737,0
+BVN.US,D,20051108,000000,11.849,12.288,11.849,12.035,829543,0
+BVN.US,D,20051109,000000,12.175,12.706,12.044,12.706,2253089,0
+BVN.US,D,20051110,000000,12.82,12.957,12.493,12.679,1243348,0
+BVN.US,D,20051111,000000,12.634,13.108,12.531,13.033,715205,0
+BVN.US,D,20051114,000000,13.033,13.043,12.615,12.688,1720011,0
+BVN.US,D,20051115,000000,12.669,12.782,12.42,12.531,688176,0
+BVN.US,D,20051116,000000,12.679,13.267,12.651,12.913,1617043,0
+BVN.US,D,20051117,000000,13.22,13.817,13.137,13.473,2348979,0
+BVN.US,D,20051118,000000,13.66,13.66,13.108,13.183,947527,0
+BVN.US,D,20051121,000000,13.277,13.51,13.201,13.406,798009,0
+BVN.US,D,20051122,000000,13.406,13.491,13.108,13.406,826327,0
+BVN.US,D,20051123,000000,13.406,13.406,12.976,13.005,1118929,0
+BVN.US,D,20051125,000000,13.043,13.287,12.875,13.098,823965,0
+BVN.US,D,20051128,000000,13.312,13.528,13.201,13.369,974130,0
+BVN.US,D,20051129,000000,13.406,13.603,13.146,13.398,991933,0
+BVN.US,D,20051130,000000,13.062,13.312,13.052,13.062,573624,0
+BVN.US,D,20051201,000000,13.51,13.938,13.51,13.797,1190151,0
+BVN.US,D,20051202,000000,13.938,14.031,13.312,13.518,848422,0
+BVN.US,D,20051205,000000,13.632,13.836,13.36,13.688,855714,0
+BVN.US,D,20051206,000000,13.688,14.217,13.491,14.217,1718080,0
+BVN.US,D,20051207,000000,14.217,14.59,13.957,14.135,927793,0
+BVN.US,D,20051208,000000,14.245,14.536,14.189,14.311,802087,0
+BVN.US,D,20051209,000000,14.404,14.751,14.107,14.264,1262870,0
+BVN.US,D,20051212,000000,14.919,14.955,14.536,14.554,2330743,0
+BVN.US,D,20051213,000000,14.462,14.508,13.891,14.021,2074823,0
+BVN.US,D,20051214,000000,13.845,13.845,13.379,13.398,2067959,0
+BVN.US,D,20051215,000000,13.137,13.641,13.137,13.312,1704136,0
+BVN.US,D,20051216,000000,13.192,13.688,13.146,13.248,1005663,0
+BVN.US,D,20051219,000000,13.332,13.518,12.706,12.754,1163550,0
+BVN.US,D,20051220,000000,12.754,12.949,12.502,12.791,1093187,0
+BVN.US,D,20051221,000000,12.791,12.903,12.41,12.884,1988589,0
+BVN.US,D,20051222,000000,12.957,13.22,12.763,13.22,1696198,0
+BVN.US,D,20051223,000000,13.322,13.435,13.127,13.146,740088,0
+BVN.US,D,20051227,000000,13.287,13.425,13.005,13.09,442123,0
+BVN.US,D,20051228,000000,13.51,13.51,13.183,13.406,407584,0
+BVN.US,D,20051229,000000,13.491,13.555,13.322,13.528,475802,0
+BVN.US,D,20051230,000000,13.491,13.501,13.108,13.192,423889,0
+BVN.US,D,20060103,000000,13.491,13.957,13.435,13.778,966191,0
+BVN.US,D,20060104,000000,14.338,14.357,14.079,14.245,1417110,0
+BVN.US,D,20060105,000000,14.254,14.254,13.67,13.966,1446283,0
+BVN.US,D,20060106,000000,14.338,14.527,14.273,14.385,1203663,0
+BVN.US,D,20060109,000000,14.385,14.609,14.143,14.59,1577141,0
+BVN.US,D,20060110,000000,14.581,14.581,14.143,14.442,1545393,0
+BVN.US,D,20060111,000000,14.508,14.59,13.985,14.021,1117213,0
+BVN.US,D,20060112,000000,13.75,13.91,13.322,13.36,1494123,0
+BVN.US,D,20060113,000000,13.369,13.976,13.165,13.855,2934400,0
+BVN.US,D,20060117,000000,13.797,14.088,13.51,13.788,1949331,0
+BVN.US,D,20060118,000000,13.555,13.67,13.201,13.34,1660588,0
+BVN.US,D,20060119,000000,13.518,13.565,13.277,13.277,2393597,0
+BVN.US,D,20060120,000000,12.941,12.967,12.147,12.54,7112363,0
+BVN.US,D,20060123,000000,12.521,12.634,12.119,12.307,2791532,0
+BVN.US,D,20060124,000000,12.251,12.531,12.063,12.466,1382143,0
+BVN.US,D,20060125,000000,12.725,12.744,12.548,12.651,1480822,0
+BVN.US,D,20060126,000000,12.697,13.137,12.66,13.052,3831945,0
+BVN.US,D,20060127,000000,13.165,13.248,12.606,12.688,2605328,0
+BVN.US,D,20060130,000000,12.624,12.697,12.335,12.587,2481121,0
+BVN.US,D,20060131,000000,12.81,13.201,12.763,12.923,1783937,0
+BVN.US,D,20060201,000000,13.052,13.165,12.401,12.531,1881113,0
+BVN.US,D,20060202,000000,12.577,12.857,12.26,12.456,1276814,0
+BVN.US,D,20060203,000000,12.567,12.567,12.307,12.438,1080100,0
+BVN.US,D,20060206,000000,12.42,12.688,12.42,12.606,635190,0
+BVN.US,D,20060207,000000,12.354,12.354,11.738,11.868,1463875,0
+BVN.US,D,20060208,000000,11.916,12.326,11.887,12.063,2445727,0
+BVN.US,D,20060209,000000,12.269,12.512,12.082,12.175,1410458,0
+BVN.US,D,20060210,000000,12.119,12.119,11.701,11.944,1358760,0
+BVN.US,D,20060213,000000,12.01,12.01,11.384,11.44,1108633,0
+BVN.US,D,20060214,000000,11.421,11.877,11.421,11.756,1803672,0
+BVN.US,D,20060215,000000,11.766,11.972,11.552,11.633,1151107,0
+BVN.US,D,20060216,000000,11.643,12.001,11.624,11.681,1292688,0
+BVN.US,D,20060217,000000,11.701,12.354,11.701,12.054,1011455,0
+BVN.US,D,20060221,000000,12.119,12.577,12.101,12.567,1754332,0
+BVN.US,D,20060222,000000,12.615,13.081,12.615,12.735,1808605,0
+BVN.US,D,20060223,000000,12.688,12.791,12.448,12.521,1071951,0
+BVN.US,D,20060224,000000,12.706,13.062,12.697,13.033,731295,0
+BVN.US,D,20060227,000000,12.941,12.941,12.558,12.587,994080,0
+BVN.US,D,20060228,000000,12.587,12.624,12.054,12.222,1623049,0
+BVN.US,D,20060301,000000,12.288,12.773,12.269,12.448,1923159,0
+BVN.US,D,20060302,000000,12.475,12.773,12.317,12.697,1749397,0
+BVN.US,D,20060303,000000,12.624,12.82,12.028,12.073,2127811,0
+BVN.US,D,20060306,000000,11.972,12.082,11.272,11.355,2538827,0
+BVN.US,D,20060307,000000,11.403,11.561,11.003,11.497,2855028,0
+BVN.US,D,20060308,000000,11.421,11.614,10.964,11.543,2279262,0
+BVN.US,D,20060309,000000,11.701,11.728,11.421,11.487,1320576,0
+BVN.US,D,20060310,000000,11.235,11.701,11.168,11.46,1316072,0
+BVN.US,D,20060313,000000,11.46,11.469,11.003,11.057,2359490,0
+BVN.US,D,20060314,000000,11.095,11.403,11.003,11.254,1649004,0
+BVN.US,D,20060315,000000,11.543,11.543,11.196,11.263,1184787,0
+BVN.US,D,20060316,000000,11.3,11.329,11.095,11.225,754892,0
+BVN.US,D,20060317,000000,11.235,11.403,11.206,11.329,908056,0
+BVN.US,D,20060320,000000,11.066,11.225,10.974,11.057,1170201,0
+BVN.US,D,20060321,000000,11.057,11.168,10.814,10.919,1098332,0
+BVN.US,D,20060322,000000,10.853,11.003,10.75,10.786,444054,0
+BVN.US,D,20060323,000000,10.75,10.947,10.712,10.89,787497,0
+BVN.US,D,20060324,000000,10.919,11.121,10.628,10.805,1657159,0
+BVN.US,D,20060327,000000,11.011,11.216,10.872,11.048,2105927,0
+BVN.US,D,20060328,000000,11.095,11.216,10.814,10.814,1948687,0
+BVN.US,D,20060329,000000,10.928,11.766,10.919,11.701,1835849,0
+BVN.US,D,20060330,000000,11.925,12.157,11.681,11.691,2400249,0
+BVN.US,D,20060331,000000,11.672,11.672,11.3,11.515,1209456,0
+BVN.US,D,20060403,000000,11.672,11.868,11.561,11.691,2422987,0
+BVN.US,D,20060404,000000,11.747,11.868,11.497,11.868,930369,0
+BVN.US,D,20060405,000000,11.935,12.11,11.84,12.019,1722800,0
+BVN.US,D,20060406,000000,12.129,12.204,11.586,11.849,2267461,0
+BVN.US,D,20060407,000000,11.662,12.26,11.614,12.082,2009398,0
+BVN.US,D,20060410,000000,12.456,13.005,12.035,12.091,2057018,0
+BVN.US,D,20060411,000000,12.091,12.241,11.374,11.393,2976446,0
+BVN.US,D,20060412,000000,11.543,11.812,11.515,11.681,1744677,0
+BVN.US,D,20060413,000000,11.605,11.605,11.292,11.339,866229,0
+BVN.US,D,20060417,000000,11.652,12.073,11.605,11.84,1709285,0
+BVN.US,D,20060418,000000,11.906,12.466,11.785,12.448,2441007,0
+BVN.US,D,20060419,000000,12.475,13.322,12.157,13.287,2989531,0
+BVN.US,D,20060420,000000,13.34,13.35,12.307,12.345,2868970,0
+BVN.US,D,20060421,000000,12.697,13.118,12.587,12.967,1361980,0
+BVN.US,D,20060424,000000,12.957,12.957,12.596,12.679,1002232,0
+BVN.US,D,20060425,000000,12.82,12.949,12.634,12.82,1274240,0
+BVN.US,D,20060426,000000,13.192,13.836,13.108,13.555,3107946,0
+BVN.US,D,20060427,000000,13.369,13.518,12.857,12.857,1610175,0
+BVN.US,D,20060428,000000,13.425,14.217,13.296,14.17,3463617,0
+BVN.US,D,20060501,000000,14.442,14.59,13.938,13.957,1278102,0
+BVN.US,D,20060502,000000,13.929,14.199,13.398,13.632,3249957,0
+BVN.US,D,20060503,000000,13.797,13.948,12.857,13.015,3112022,0
+BVN.US,D,20060504,000000,13.052,13.491,13.015,13.248,1306419,0
+BVN.US,D,20060505,000000,13.35,13.518,13.35,13.518,881886,0
+BVN.US,D,20060508,000000,13.66,13.66,13.108,13.425,1458296,0
+BVN.US,D,20060509,000000,13.623,14.517,13.565,14.48,2347906,0
+BVN.US,D,20060510,000000,14.423,14.627,14.152,14.562,1391153,0
+BVN.US,D,20060511,000000,14.928,15.149,14.069,14.079,1770207,0
+BVN.US,D,20060512,000000,14.013,14.097,13.09,13.481,1911576,0
+BVN.US,D,20060515,000000,13.052,13.052,12.679,12.725,1610605,0
+BVN.US,D,20060516,000000,12.884,13.211,12.531,13.024,1735459,0
+BVN.US,D,20060517,000000,13.165,13.35,12.383,12.521,2146044,0
+BVN.US,D,20060518,000000,12.521,12.669,12.073,12.166,1795305,0
+BVN.US,D,20060519,000000,12.119,12.129,11.46,11.766,3350997,0
+BVN.US,D,20060522,000000,11.605,11.614,11.159,11.535,3948427,0
+BVN.US,D,20060523,000000,12.231,12.456,11.982,12.241,3329113,0
+BVN.US,D,20060524,000000,11.766,12.082,11.605,11.672,2771151,0
+BVN.US,D,20060525,000000,11.991,12.335,11.821,12.326,1066800,0
+BVN.US,D,20060526,000000,12.493,12.521,12.01,12.317,1381285,0
+BVN.US,D,20060530,000000,12.364,12.697,12.175,12.175,2300926,0
+BVN.US,D,20060531,000000,11.794,12.222,11.691,12.01,2530247,0
+BVN.US,D,20060601,000000,12.01,12.548,11.586,12.383,2091556,0
+BVN.US,D,20060602,000000,12.642,12.83,12.475,12.82,1598592,0
+BVN.US,D,20060605,000000,13.24,13.872,12.81,12.857,3007549,0
+BVN.US,D,20060606,000000,12.867,12.923,12.567,12.782,2148617,0
+BVN.US,D,20060607,000000,12.782,13.146,12.307,12.83,2927107,0
+BVN.US,D,20060608,000000,12.54,12.791,12.028,12.493,2951990,0
+BVN.US,D,20060609,000000,12.615,12.857,12.11,12.166,1683111,0
+BVN.US,D,20060612,000000,12.288,12.448,11.71,11.766,1282607,0
+BVN.US,D,20060613,000000,10.955,11.393,10.862,11.225,3276558,0
+BVN.US,D,20060614,000000,11.46,11.719,11.329,11.672,1862021,0
+BVN.US,D,20060615,000000,11.877,12.345,11.821,12.166,1400380,0
+BVN.US,D,20060616,000000,12.138,12.231,11.925,12.175,852927,0
+BVN.US,D,20060619,000000,12.175,12.175,11.747,11.776,1001803,0
+BVN.US,D,20060620,000000,11.785,11.953,11.586,11.614,1813113,0
+BVN.US,D,20060621,000000,11.614,12.326,11.561,12.298,1044062,0
+BVN.US,D,20060622,000000,12.298,12.326,11.972,12.231,859147,0
+BVN.US,D,20060623,000000,12.073,12.475,12.035,12.157,1367769,0
+BVN.US,D,20060626,000000,12.231,12.279,11.982,12.204,1461299,0
+BVN.US,D,20060627,000000,12.307,12.392,11.672,11.681,1603743,0
+BVN.US,D,20060628,000000,11.701,11.776,11.431,11.561,1431052,0
+BVN.US,D,20060629,000000,11.652,12.475,11.633,12.298,1569418,0
+BVN.US,D,20060630,000000,12.493,12.735,12.401,12.716,1374849,0
+BVN.US,D,20060703,000000,13.005,13.379,12.857,13.379,722498,0
+BVN.US,D,20060705,000000,13.287,13.287,12.849,12.867,1521579,0
+BVN.US,D,20060706,000000,12.884,13.043,12.624,12.725,961901,0
+BVN.US,D,20060707,000000,12.725,12.849,12.374,12.401,663937,0
+BVN.US,D,20060710,000000,12.213,12.521,12.138,12.326,721213,0
+BVN.US,D,20060711,000000,12.531,12.688,12.269,12.634,1292688,0
+BVN.US,D,20060712,000000,12.706,12.957,12.548,12.624,729793,0
+BVN.US,D,20060713,000000,12.54,12.615,12.063,12.073,1279387,0
+BVN.US,D,20060714,000000,12.119,12.307,12.054,12.222,1515573,0
+BVN.US,D,20060717,000000,12.222,12.222,11.719,11.719,955893,0
+BVN.US,D,20060718,000000,12.028,12.028,11.614,11.738,695255,0
+BVN.US,D,20060719,000000,11.738,12.374,11.738,12.222,1107989,0
+BVN.US,D,20060720,000000,12.073,12.213,11.991,11.991,795221,0
+BVN.US,D,20060721,000000,12.129,12.184,11.849,11.925,1355973,0
+BVN.US,D,20060724,000000,11.925,12.335,11.672,12.335,1188434,0
+BVN.US,D,20060725,000000,12.335,12.642,12.138,12.634,868155,0
+BVN.US,D,20060726,000000,12.634,13.033,12.392,13.015,862366,0
+BVN.US,D,20060727,000000,13.632,13.976,13.267,13.287,3453753,0
+BVN.US,D,20060728,000000,13.277,13.51,13.183,13.501,1450363,0
+BVN.US,D,20060731,000000,13.312,13.688,13.267,13.565,850565,0
+BVN.US,D,20060801,000000,13.623,13.938,13.406,13.919,861936,0
+BVN.US,D,20060802,000000,13.995,14.414,13.966,14.347,2190235,0
+BVN.US,D,20060803,000000,14.226,14.301,13.603,13.66,1255148,0
+BVN.US,D,20060804,000000,13.891,13.976,13.65,13.75,1009954,0
+BVN.US,D,20060807,000000,13.845,14.126,13.836,14.021,881455,0
+BVN.US,D,20060808,000000,13.985,13.985,13.594,13.688,863867,0
+BVN.US,D,20060809,000000,13.872,14.143,13.778,13.929,777630,0
+BVN.US,D,20060810,000000,13.919,13.919,13.454,13.528,1415823,0
+BVN.US,D,20060811,000000,13.623,13.759,12.941,13.052,1646646,0
+BVN.US,D,20060814,000000,13.005,13.248,12.857,12.923,934442,0
+BVN.US,D,20060815,000000,13.005,13.118,12.884,12.967,807017,0
+BVN.US,D,20060816,000000,13.155,13.332,13.108,13.146,1039343,0
+BVN.US,D,20060817,000000,13.155,13.183,12.773,12.949,1284111,0
+BVN.US,D,20060818,000000,12.913,13.024,12.735,12.957,767977,0
+BVN.US,D,20060821,000000,13.062,13.603,13.062,13.603,1498842,0
+BVN.US,D,20060822,000000,13.379,13.716,13.296,13.688,1305989,0
+BVN.US,D,20060823,000000,13.716,13.836,13.258,13.258,1000300,0
+BVN.US,D,20060824,000000,13.258,13.491,13.015,13.062,1196373,0
+BVN.US,D,20060825,000000,13.062,13.277,12.976,13.033,1176633,0
+BVN.US,D,20060828,000000,12.894,13.005,12.531,12.548,2058734,0
+BVN.US,D,20060829,000000,12.567,12.577,12.345,12.502,1524155,0
+BVN.US,D,20060830,000000,12.606,12.839,12.587,12.706,847348,0
+BVN.US,D,20060831,000000,12.773,13.081,12.697,13.024,1204093,0
+BVN.US,D,20060901,000000,13.024,13.277,12.735,13.146,773338,0
+BVN.US,D,20060905,000000,13.398,13.555,13.332,13.537,998157,0
+BVN.US,D,20060906,000000,13.491,13.632,13.296,13.332,802087,0
+BVN.US,D,20060907,000000,13.146,13.473,12.83,13.155,1439207,0
+BVN.US,D,20060908,000000,13.024,13.23,12.903,13.23,971126,0
+BVN.US,D,20060911,000000,13.043,13.052,12.241,12.401,1826626,0
+BVN.US,D,20060912,000000,12.466,12.624,12.01,12.091,1957700,0
+BVN.US,D,20060913,000000,12.082,12.688,12.073,12.596,1284967,0
+BVN.US,D,20060914,000000,12.596,12.884,12.213,12.251,1505063,0
+BVN.US,D,20060915,000000,12.251,12.931,12.119,12.558,1335594,0
+BVN.US,D,20060918,000000,12.651,12.941,12.54,12.903,759613,0
+BVN.US,D,20060919,000000,12.903,13.015,12.364,12.484,1403168,0
+BVN.US,D,20060920,000000,12.624,12.884,12.54,12.606,1484467,0
+BVN.US,D,20060921,000000,12.697,13.015,12.596,12.83,890253,0
+BVN.US,D,20060922,000000,12.976,13.098,12.716,12.791,931870,0
+BVN.US,D,20060925,000000,12.725,12.867,12.41,12.716,791144,0
+BVN.US,D,20060926,000000,12.754,13.081,12.679,12.894,999013,0
+BVN.US,D,20060927,000000,12.923,13.165,12.706,13.146,1576066,0
+BVN.US,D,20060928,000000,13.118,13.287,12.83,12.839,2499356,0
+BVN.US,D,20060929,000000,12.839,12.857,12.493,12.587,1184572,0
+BVN.US,D,20061002,000000,12.448,12.763,12.01,12.251,2327742,0
+BVN.US,D,20061003,000000,12.119,12.157,11.577,11.681,2201819,0
+BVN.US,D,20061004,000000,11.319,11.543,11.057,11.355,3411492,0
+BVN.US,D,20061005,000000,11.568,11.766,11.374,11.681,2170501,0
+BVN.US,D,20061006,000000,11.374,11.633,11.225,11.46,2243220,0
+BVN.US,D,20061009,000000,11.747,11.756,11.339,11.403,1224688,0
+BVN.US,D,20061010,000000,11.403,11.859,11.329,11.681,1101981,0
+BVN.US,D,20061011,000000,11.691,11.849,11.605,11.719,1194869,0
+BVN.US,D,20061012,000000,11.776,12.119,11.701,12.119,931870,0
+BVN.US,D,20061013,000000,12.231,12.307,12.138,12.184,1144671,0
+BVN.US,D,20061016,000000,12.392,12.392,12.073,12.279,768191,0
+BVN.US,D,20061017,000000,12.157,12.204,11.877,12.147,1010598,0
+BVN.US,D,20061018,000000,12.082,12.26,11.906,11.972,717993,0
+BVN.US,D,20061019,000000,11.972,12.204,11.794,12.01,1753903,0
+BVN.US,D,20061020,000000,12.01,12.054,11.747,11.766,787283,0
+BVN.US,D,20061023,000000,11.766,11.982,11.543,11.925,931010,0
+BVN.US,D,20061024,000000,11.747,12.082,11.672,11.982,1148747,0
+BVN.US,D,20061025,000000,11.935,12.298,11.935,12.231,714347,0
+BVN.US,D,20061026,000000,12.251,12.335,12.028,12.157,950531,0
+BVN.US,D,20061027,000000,12.213,12.326,12.035,12.035,773125,0
+BVN.US,D,20061030,000000,12.035,12.335,11.963,11.982,1059508,0
+BVN.US,D,20061031,000000,11.747,12.222,11.728,12.054,2506649,0
+BVN.US,D,20061101,000000,12.204,12.335,11.916,12.298,1387292,0
+BVN.US,D,20061102,000000,12.298,12.624,12.298,12.493,1153896,0
+BVN.US,D,20061103,000000,12.448,12.688,12.354,12.577,886176,0
+BVN.US,D,20061106,000000,12.624,12.782,12.354,12.354,535654,0
+BVN.US,D,20061107,000000,12.466,12.624,12.383,12.587,613524,0
+BVN.US,D,20061108,000000,12.493,12.669,12.42,12.567,541872,0
+BVN.US,D,20061109,000000,12.651,12.931,12.548,12.931,667154,0
+BVN.US,D,20061110,000000,12.884,12.894,12.651,12.697,791358,0
+BVN.US,D,20061113,000000,12.596,12.791,12.401,12.725,478592,0
+BVN.US,D,20061114,000000,12.849,12.867,12.521,12.706,813240,0
+BVN.US,D,20061115,000000,12.596,13.024,12.42,12.884,859575,0
+BVN.US,D,20061116,000000,12.967,13.024,12.438,12.493,990860,0
+BVN.US,D,20061117,000000,12.493,12.706,12.288,12.606,646345,0
+BVN.US,D,20061120,000000,12.791,12.913,12.466,12.493,1151323,0
+BVN.US,D,20061121,000000,12.558,12.725,12.429,12.706,1875109,0
+BVN.US,D,20061122,000000,12.782,13.015,12.697,12.857,879955,0
+BVN.US,D,20061124,000000,12.967,13.146,12.931,12.976,560754,0
+BVN.US,D,20061127,000000,13.081,13.137,13.005,13.137,1213528,0
+BVN.US,D,20061128,000000,13.165,13.165,12.931,13.09,1116784,0
+BVN.US,D,20061129,000000,13.015,13.165,12.976,13.081,507980,0
+BVN.US,D,20061130,000000,13.24,13.35,13.024,13.304,1505275,0
+BVN.US,D,20061201,000000,13.304,13.36,13.108,13.183,565899,0
+BVN.US,D,20061204,000000,13.118,13.312,12.957,13.24,855714,0
+BVN.US,D,20061205,000000,13.332,13.34,13.015,13.137,664366,0
+BVN.US,D,20061206,000000,13.052,13.322,12.976,13.146,870732,0
+BVN.US,D,20061207,000000,13.146,13.332,12.931,13.287,736657,0
+BVN.US,D,20061208,000000,13.332,13.369,12.986,13.137,1238414,0
+BVN.US,D,20061211,000000,13.108,13.287,12.996,13.052,1034193,0
+BVN.US,D,20061212,000000,13.052,13.062,12.679,12.782,855069,0
+BVN.US,D,20061213,000000,12.782,12.913,12.669,12.884,607947,0
+BVN.US,D,20061214,000000,12.857,13.033,12.791,12.839,667154,0
+BVN.US,D,20061215,000000,12.857,12.967,12.651,12.839,1086749,0
+BVN.US,D,20061218,000000,12.82,12.957,12.651,12.763,1031191,0
+BVN.US,D,20061219,000000,12.801,12.986,12.735,12.754,869229,0
+BVN.US,D,20061220,000000,12.754,12.754,12.493,12.493,836622,0
+BVN.US,D,20061221,000000,12.548,12.548,12.26,12.475,1089112,0
+BVN.US,D,20061222,000000,12.475,12.587,12.26,12.558,409944,0
+BVN.US,D,20061226,000000,12.548,12.857,12.548,12.801,663937,0
+BVN.US,D,20061227,000000,12.941,13.043,12.875,12.941,749956,0
+BVN.US,D,20061228,000000,13.043,13.165,12.996,13.015,279947,0
+BVN.US,D,20061229,000000,13.052,13.108,12.867,13.081,507765,0
+BVN.US,D,20070103,000000,13.098,13.22,12.706,12.867,1019819,0
+BVN.US,D,20070104,000000,12.763,12.931,12.606,12.735,750600,0
+BVN.US,D,20070105,000000,12.615,12.669,12.364,12.42,1210743,0
+BVN.US,D,20070108,000000,12.383,12.521,12.138,12.222,1005017,0
+BVN.US,D,20070109,000000,12.129,12.129,11.633,11.868,2202891,0
+BVN.US,D,20070110,000000,11.785,11.982,11.701,11.84,583490,0
+BVN.US,D,20070111,000000,11.916,12.073,11.84,11.887,1226618,0
+BVN.US,D,20070112,000000,11.868,12.129,11.868,12.019,885747,0
+BVN.US,D,20070116,000000,12.063,12.558,11.935,12.288,1424616,0
+BVN.US,D,20070117,000000,12.688,13.052,12.279,12.493,1132229,0
+BVN.US,D,20070118,000000,12.894,12.913,12.596,12.716,1745754,0
+BVN.US,D,20070119,000000,12.773,13.033,12.642,12.949,780206,0
+BVN.US,D,20070122,000000,12.894,13.033,12.669,12.875,710057,0
+BVN.US,D,20070123,000000,13.033,13.332,12.957,13.296,1046851,0
+BVN.US,D,20070124,000000,13.127,13.312,12.957,13.304,996438,0
+BVN.US,D,20070125,000000,13.304,13.454,13.118,13.248,2747555,0
+BVN.US,D,20070126,000000,13.165,13.36,13.098,13.322,1073451,0
+BVN.US,D,20070129,000000,13.174,13.425,13.146,13.192,955036,0
+BVN.US,D,20070130,000000,13.192,13.463,13.192,13.23,834477,0
+BVN.US,D,20070131,000000,13.23,13.555,13.23,13.481,1345891,0
+BVN.US,D,20070201,000000,13.632,13.778,13.613,13.697,973271,0
+BVN.US,D,20070202,000000,13.697,13.75,13.425,13.688,829328,0
+BVN.US,D,20070205,000000,13.697,13.855,13.51,13.537,569548,0
+BVN.US,D,20070206,000000,13.66,13.716,13.537,13.603,387848,0
+BVN.US,D,20070207,000000,13.406,13.66,13.287,13.406,850780,0
+BVN.US,D,20070208,000000,13.296,13.697,13.22,13.641,607087,0
+BVN.US,D,20070209,000000,13.724,13.75,13.379,13.444,775913,0
+BVN.US,D,20070212,000000,13.388,13.623,13.258,13.388,623042,0
+BVN.US,D,20070213,000000,13.481,13.882,13.481,13.836,788783,0
+BVN.US,D,20070214,000000,13.864,14.217,13.697,14.097,1492927,0
+BVN.US,D,20070215,000000,14.097,14.179,13.938,14.031,789427,0
+BVN.US,D,20070216,000000,13.985,13.985,13.759,13.872,522781,0
+BVN.US,D,20070220,000000,13.872,13.872,13.388,13.454,915137,0
+BVN.US,D,20070221,000000,13.36,13.807,13.296,13.75,984427,0
+BVN.US,D,20070222,000000,13.797,13.872,13.603,13.75,785783,0
+BVN.US,D,20070223,000000,13.817,13.919,13.594,13.632,884246,0
+BVN.US,D,20070226,000000,13.836,13.836,13.501,13.528,1111880,0
+BVN.US,D,20070227,000000,13.379,13.463,12.725,12.923,1559122,0
+BVN.US,D,20070228,000000,12.941,13.062,12.773,12.923,1033981,0
+BVN.US,D,20070301,000000,12.697,12.83,12.587,12.697,1193231,0
+BVN.US,D,20070302,000000,12.679,12.894,12.354,12.466,1340313,0
+BVN.US,D,20070305,000000,12.354,12.587,12.157,12.157,1076455,0
+BVN.US,D,20070306,000000,12.466,12.577,12.374,12.429,1137807,0
+BVN.US,D,20070307,000000,12.502,12.697,12.335,12.577,473871,0
+BVN.US,D,20070308,000000,12.697,12.801,12.642,12.706,990003,0
+BVN.US,D,20070309,000000,12.782,12.81,12.615,12.735,486958,0
+BVN.US,D,20070312,000000,12.679,13.108,12.54,13.09,1464732,0
+BVN.US,D,20070313,000000,13.052,13.052,12.679,12.735,1307276,0
+BVN.US,D,20070314,000000,12.615,12.913,12.587,12.884,943239,0
+BVN.US,D,20070315,000000,12.941,13.258,12.941,13.211,954824,0
+BVN.US,D,20070316,000000,13.287,13.65,13.22,13.501,2125666,0
+BVN.US,D,20070319,000000,13.66,13.985,13.584,13.872,1951045,0
+BVN.US,D,20070320,000000,13.976,14.05,13.733,13.901,1752186,0
+BVN.US,D,20070321,000000,13.948,13.976,13.51,13.788,1383429,0
+BVN.US,D,20070322,000000,13.845,13.938,13.697,13.845,1561481,0
+BVN.US,D,20070323,000000,13.864,13.957,13.697,13.957,764544,0
+BVN.US,D,20070326,000000,13.985,13.985,13.788,13.976,523640,0
+BVN.US,D,20070327,000000,13.995,14.126,13.882,13.882,973271,0
+BVN.US,D,20070328,000000,13.966,14.069,13.688,13.724,822463,0
+BVN.US,D,20070329,000000,13.724,13.891,13.584,13.826,700188,0
+BVN.US,D,20070330,000000,13.929,14.126,13.845,13.957,1182427,0
+BVN.US,D,20070402,000000,13.919,14.217,13.891,14.162,874805,0
+BVN.US,D,20070403,000000,14.04,14.722,14.04,14.433,1712931,0
+BVN.US,D,20070404,000000,14.571,14.722,14.471,14.571,1237559,0
+BVN.US,D,20070405,000000,14.545,14.693,14.545,14.571,808304,0
+BVN.US,D,20070409,000000,14.618,14.805,14.452,14.471,725076,0
+BVN.US,D,20070410,000000,14.571,14.646,14.517,14.599,937020,0
+BVN.US,D,20070411,000000,14.712,14.89,14.357,14.442,1492405,0
+BVN.US,D,20070412,000000,14.433,14.49,14.273,14.462,988072,0
+BVN.US,D,20070413,000000,14.571,14.919,14.536,14.9,1278533,0
+BVN.US,D,20070416,000000,14.786,15.402,14.741,15.318,1741231,0
+BVN.US,D,20070417,000000,15.383,16.251,15.336,16.074,2531963,0
+BVN.US,D,20070418,000000,16.083,16.175,15.766,15.823,1637238,0
+BVN.US,D,20070419,000000,15.813,15.85,15.494,15.542,922579,0
+BVN.US,D,20070420,000000,15.709,16.016,15.692,15.823,688391,0
+BVN.US,D,20070423,000000,16.129,16.129,15.775,15.785,705554,0
+BVN.US,D,20070424,000000,15.785,15.85,15.467,15.569,639053,0
+BVN.US,D,20070425,000000,15.617,15.699,15.513,15.532,942822,0
+BVN.US,D,20070426,000000,15.42,15.467,15.235,15.328,1175560,0
+BVN.US,D,20070427,000000,15.271,15.41,15.085,15.318,743308,0
+BVN.US,D,20070430,000000,16.064,16.064,15.067,15.188,1042454,0
+BVN.US,D,20070501,000000,15.188,15.252,14.833,15.011,563178,0
+BVN.US,D,20070502,000000,15.011,15.804,15.001,15.746,858943,0
+BVN.US,D,20070503,000000,15.832,15.896,15.458,15.85,823762,0
+BVN.US,D,20070504,000000,16.175,16.175,15.55,15.55,615666,0
+BVN.US,D,20070507,000000,15.785,15.989,15.756,15.832,600653,0
+BVN.US,D,20070508,000000,15.832,16.389,15.832,16.166,1089969,0
+BVN.US,D,20070509,000000,16.166,16.381,16.149,16.298,900873,0
+BVN.US,D,20070510,000000,16.203,16.409,16.035,16.139,1481466,0
+BVN.US,D,20070511,000000,16.194,16.279,16.035,16.129,1230050,0
+BVN.US,D,20070514,000000,16.149,16.317,15.449,15.513,1388794,0
+BVN.US,D,20070515,000000,15.569,15.804,15.111,15.197,1368844,0
+BVN.US,D,20070516,000000,15.159,15.429,14.824,15.13,821605,0
+BVN.US,D,20070517,000000,15.067,15.271,14.88,15.216,626610,0
+BVN.US,D,20070518,000000,15.299,15.664,15.271,15.429,823752,0
+BVN.US,D,20070521,000000,15.542,15.617,15.346,15.383,1146604,0
+BVN.US,D,20070522,000000,15.383,15.429,15.029,15.104,694825,0
+BVN.US,D,20070523,000000,15.104,15.494,15.104,15.392,749634,0
+BVN.US,D,20070524,000000,15.271,15.532,14.796,14.88,873520,0
+BVN.US,D,20070525,000000,14.919,15.168,14.693,15.149,578558,0
+BVN.US,D,20070529,000000,15.243,15.346,14.88,15.02,934872,0
+BVN.US,D,20070530,000000,15.02,15.085,14.599,14.741,1058437,0
+BVN.US,D,20070531,000000,15.02,15.682,14.89,15.636,1380372,0
+BVN.US,D,20070601,000000,15.617,16.129,15.617,16.035,904565,0
+BVN.US,D,20070604,000000,15.989,16.064,15.85,16.064,644843,0
+BVN.US,D,20070605,000000,16.064,16.064,15.617,15.746,569164,0
+BVN.US,D,20070606,000000,15.785,16.418,15.664,15.823,1378496,0
+BVN.US,D,20070607,000000,15.832,16.149,15.402,15.449,984855,0
+BVN.US,D,20070608,000000,15.402,15.961,15.402,15.682,936688,0
+BVN.US,D,20070611,000000,15.709,15.785,15.365,15.607,1068305,0
+BVN.US,D,20070612,000000,15.467,15.85,15.149,15.168,1025827,0
+BVN.US,D,20070613,000000,15.29,16.074,15.29,16.064,1094259,0
+BVN.US,D,20070614,000000,16.083,16.399,16.016,16.111,765617,0
+BVN.US,D,20070615,000000,16.334,16.482,16.111,16.308,903770,0
+BVN.US,D,20070618,000000,16.279,16.763,16.194,16.566,1231764,0
+BVN.US,D,20070619,000000,16.566,17.323,16.529,17.174,1100909,0
+BVN.US,D,20070620,000000,17.23,17.305,16.595,16.595,1057791,0
+BVN.US,D,20070621,000000,16.641,17.097,16.308,17.033,1017461,0
+BVN.US,D,20070622,000000,17.033,17.202,16.547,16.595,724429,0
+BVN.US,D,20070625,000000,16.595,16.94,16.409,16.791,1225973,0
+BVN.US,D,20070626,000000,16.848,17.014,16.547,16.605,1177249,0
+BVN.US,D,20070627,000000,16.595,16.94,16.482,16.93,1151323,0
+BVN.US,D,20070628,000000,16.93,17.268,16.93,17.184,886605,0
+BVN.US,D,20070629,000000,17.184,17.535,17.155,17.462,1080529,0
+BVN.US,D,20070702,000000,17.398,18.433,17.398,18.433,1408691,0
+BVN.US,D,20070703,000000,18.507,19.085,18.18,18.199,1781363,0
+BVN.US,D,20070705,000000,18.199,18.256,17.817,18.049,1904497,0
+BVN.US,D,20070706,000000,18.18,19.113,18.123,18.795,1883261,0
+BVN.US,D,20070709,000000,19.159,19.616,18.862,18.971,1089756,0
+BVN.US,D,20070710,000000,18.862,18.91,18.077,18.161,1880684,0
+BVN.US,D,20070711,000000,18.227,18.349,17.93,18.33,1253432,0
+BVN.US,D,20070712,000000,18.433,19.104,18.395,19.094,1770207,0
+BVN.US,D,20070713,000000,18.823,19.187,18.647,19.187,1093616,0
+BVN.US,D,20070716,000000,19.187,19.476,18.962,19.318,1144925,0
+BVN.US,D,20070717,000000,19.252,19.58,19.159,19.242,769907,0
+BVN.US,D,20070718,000000,19.168,20.063,19.168,19.944,902051,0
+BVN.US,D,20070719,000000,20.145,20.446,19.953,20.24,599150,0
+BVN.US,D,20070720,000000,20.137,20.343,19.839,20.278,854642,0
+BVN.US,D,20070723,000000,20.595,20.669,20.11,20.324,1372702,0
+BVN.US,D,20070724,000000,20.419,20.736,19.812,19.962,1061868,0
+BVN.US,D,20070725,000000,19.849,19.999,19.075,19.533,1313496,0
+BVN.US,D,20070726,000000,19.429,19.533,18.9,19.123,2454305,0
+BVN.US,D,20070727,000000,19,19.382,18.011,18.087,2090483,0
+BVN.US,D,20070730,000000,18.676,18.676,17.715,18.479,1743180,0
+BVN.US,D,20070731,000000,18.73,19.066,18.433,18.601,1522654,0
+BVN.US,D,20070801,000000,18.516,18.923,17.78,18.386,1196157,0
+BVN.US,D,20070802,000000,18.601,18.785,18.18,18.666,1115497,0
+BVN.US,D,20070803,000000,18.676,18.871,18.049,18.376,1397589,0
+BVN.US,D,20070806,000000,18.647,18.647,17.145,17.544,1790157,0
+BVN.US,D,20070807,000000,17.379,18.04,17.135,17.901,1558693,0
+BVN.US,D,20070808,000000,17.976,18.871,17.976,18.367,1399735,0
+BVN.US,D,20070809,000000,17.761,18.479,17.481,18.33,2024759,0
+BVN.US,D,20070810,000000,18.18,18.562,17.184,17.891,2069676,0
+BVN.US,D,20070813,000000,17.938,18.133,17.535,17.827,1008882,0
+BVN.US,D,20070814,000000,17.715,18.03,17.519,17.667,830991,0
+BVN.US,D,20070815,000000,17.667,17.733,16.175,16.557,1044283,0
+BVN.US,D,20070816,000000,15.785,16.501,14.498,15.654,1945471,0
+BVN.US,D,20070817,000000,15.98,16.781,15.98,16.707,971126,0
+BVN.US,D,20070820,000000,16.438,16.913,16.317,16.576,1062294,0
+BVN.US,D,20070821,000000,16.585,16.736,16.279,16.614,870945,0
+BVN.US,D,20070822,000000,16.876,17.817,16.829,17.733,1015317,0
+BVN.US,D,20070823,000000,17.862,17.862,17.268,17.361,947097,0
+BVN.US,D,20070824,000000,17.648,17.976,17.648,17.733,1027330,0
+BVN.US,D,20070827,000000,17.715,17.881,17.379,17.695,767120,0
+BVN.US,D,20070828,000000,17.471,17.528,16.949,17.014,864940,0
+BVN.US,D,20070829,000000,17.202,17.416,16.967,17.296,860647,0
+BVN.US,D,20070830,000000,17.014,17.715,17.014,17.164,829115,0
+BVN.US,D,20070831,000000,17.563,18.18,17.5,17.817,1149392,0
+BVN.US,D,20070904,000000,17.817,18.367,17.481,18.011,1194655,0
+BVN.US,D,20070905,000000,17.715,17.984,17.591,17.984,846062,0
+BVN.US,D,20070906,000000,17.984,20.193,17.984,20.11,2261240,0
+BVN.US,D,20070907,000000,20.26,20.613,19.133,19.765,3415136,0
+BVN.US,D,20070910,000000,19.999,20.071,18.581,18.862,1233268,0
+BVN.US,D,20070911,000000,18.923,19.728,18.647,19.533,1596661,0
+BVN.US,D,20070912,000000,19.533,19.728,19.066,19.59,649349,0
+BVN.US,D,20070913,000000,19.643,20.231,19.242,20.193,864940,0
+BVN.US,D,20070914,000000,20.145,20.474,19.7,19.925,1033981,0
+BVN.US,D,20070917,000000,20.046,20.456,19.69,19.728,578771,0
+BVN.US,D,20070918,000000,19.728,21.164,19.113,20.995,1449931,0
+BVN.US,D,20070919,000000,21.807,22.841,21.632,22.589,2381586,0
+BVN.US,D,20070920,000000,22.693,22.796,22.079,22.265,1324866,0
+BVN.US,D,20070921,000000,22.236,22.393,21.228,21.386,1695126,0
+BVN.US,D,20070924,000000,21.536,21.807,21.35,21.574,799726,0
+BVN.US,D,20070925,000000,21.441,22.375,21.35,22.06,1033765,0
+BVN.US,D,20070926,000000,22.188,22.375,21.74,22.143,1329158,0
+BVN.US,D,20070927,000000,22.188,23.429,22.153,23.42,1675603,0
+BVN.US,D,20070928,000000,23.736,24.464,22.188,22.275,1688475,0
+BVN.US,D,20071001,000000,22.283,23.626,21.946,23.245,1382572,0
+BVN.US,D,20071002,000000,22.33,22.693,21.798,22.524,1268878,0
+BVN.US,D,20071003,000000,22.505,22.684,21.555,21.65,1071520,0
+BVN.US,D,20071004,000000,21.509,22.208,21.341,22.198,1013385,0
+BVN.US,D,20071005,000000,22.18,23.541,22.125,22.674,1198942,0
+BVN.US,D,20071008,000000,22.375,23.074,22.292,22.796,659644,0
+BVN.US,D,20071009,000000,22.143,23.263,21.677,23.179,1107559,0
+BVN.US,D,20071010,000000,23.922,23.988,23.064,23.541,1195943,0
+BVN.US,D,20071011,000000,23.942,25.498,23.054,23.913,1758837,0
+BVN.US,D,20071012,000000,23.942,24.857,23.922,24.79,863653,0
+BVN.US,D,20071015,000000,25.286,25.629,24.689,25.49,1109062,0
+BVN.US,D,20071016,000000,25.173,25.629,24.128,24.577,1415179,0
+BVN.US,D,20071017,000000,24.426,24.79,23.69,23.96,961901,0
+BVN.US,D,20071018,000000,24.092,24.884,24.092,24.734,859359,0
+BVN.US,D,20071019,000000,24.939,24.958,23.68,24.454,1157971,0
+BVN.US,D,20071022,000000,23.522,24.27,23.308,23.784,1222543,0
+BVN.US,D,20071023,000000,24.092,24.473,23.494,24.473,749314,0
+BVN.US,D,20071024,000000,24.278,24.492,23.839,24.193,886821,0
+BVN.US,D,20071025,000000,24.193,24.445,23.821,24.045,1017247,0
+BVN.US,D,20071026,000000,24.287,25.107,24.287,24.632,1468595,0
+BVN.US,D,20071029,000000,25.107,25.806,24.716,25.77,1075812,0
+BVN.US,D,20071030,000000,25.425,26.495,25.173,25.992,1121075,0
+BVN.US,D,20071031,000000,26.524,27.717,26.218,26.758,2300067,0
+BVN.US,D,20071101,000000,26.57,27.271,25.92,26.46,850780,0
+BVN.US,D,20071102,000000,26.924,27.02,26.291,26.924,1292258,0
+BVN.US,D,20071105,000000,27.271,27.271,26.309,27.104,1123633,0
+BVN.US,D,20071106,000000,28.427,28.77,27.698,28.409,1477014,0
+BVN.US,D,20071107,000000,29.08,29.434,28.24,28.391,1831955,0
+BVN.US,D,20071108,000000,29.004,29.519,26.832,28.437,1929167,0
+BVN.US,D,20071109,000000,27.085,28.594,27.085,27.989,1602455,0
+BVN.US,D,20071112,000000,26.952,27.689,25.286,25.742,1965635,0
+BVN.US,D,20071113,000000,25.573,26.952,25.573,26.357,1577566,0
+BVN.US,D,20071114,000000,27.085,27.67,26.579,26.703,1366442,0
+BVN.US,D,20071115,000000,26.319,26.823,25.34,26.17,1613047,0
+BVN.US,D,20071116,000000,26.218,27.242,25.891,26.104,1484976,0
+BVN.US,D,20071119,000000,26.104,26.208,24.136,24.426,1677840,0
+BVN.US,D,20071120,000000,24.707,25.266,24.065,24.892,1411398,0
+BVN.US,D,20071121,000000,24.241,24.967,24.084,24.875,1371953,0
+BVN.US,D,20071123,000000,24.754,25.872,24.577,25.536,796893,0
+BVN.US,D,20071126,000000,25.742,26.02,25.014,25.387,1660498,0
+BVN.US,D,20071127,000000,24.939,25.472,24.278,25.34,1228193,0
+BVN.US,D,20071128,000000,26.02,27.608,25.639,27.307,1629455,0
+BVN.US,D,20071129,000000,27.307,28.24,26.617,27.252,1297313,0
+BVN.US,D,20071130,000000,28.065,28.065,25.872,26.02,1577998,0
+BVN.US,D,20071203,000000,26.487,26.487,25.657,26.048,1147781,0
+BVN.US,D,20071204,000000,26.384,26.384,25.536,25.891,1122071,0
+BVN.US,D,20071205,000000,25.891,26.338,24.892,25.276,1599233,0
+BVN.US,D,20071206,000000,24.54,26.048,24.464,26.02,1896987,0
+BVN.US,D,20071207,000000,26.3,26.3,25.294,25.723,780612,0
+BVN.US,D,20071210,000000,25.872,26.46,25.872,26.189,497758,0
+BVN.US,D,20071211,000000,26.104,26.665,24.892,25.107,964479,0
+BVN.US,D,20071212,000000,25.863,27.476,25.407,26.806,1547877,0
+BVN.US,D,20071213,000000,26.131,26.514,25.554,26.002,1677047,0
+BVN.US,D,20071214,000000,25.582,26.199,25.135,25.276,652073,0
+BVN.US,D,20071217,000000,24.689,24.762,23.69,23.775,1454879,0
+BVN.US,D,20071218,000000,23.885,24.435,23.382,24.287,1474302,0
+BVN.US,D,20071219,000000,24.007,24.967,24.007,24.568,762110,0
+BVN.US,D,20071220,000000,24.734,25.164,24.39,24.716,822279,0
+BVN.US,D,20071221,000000,24.892,26.104,24.892,25.07,1398744,0
+BVN.US,D,20071224,000000,24.772,25.331,24.726,25.125,334484,0
+BVN.US,D,20071226,000000,25.286,26.255,25.286,25.602,751801,0
+BVN.US,D,20071227,000000,25.639,27.297,25.621,26.394,1286222,0
+BVN.US,D,20071228,000000,27.085,27.819,26.685,27.589,1097053,0
+BVN.US,D,20071231,000000,27.399,27.399,26.189,26.384,612873,0
+BVN.US,D,20080102,000000,26.87,28.584,26.851,28.381,2232721,0
+BVN.US,D,20080103,000000,28.305,29.871,28.091,29.472,1169917,0
+BVN.US,D,20080104,000000,29.257,29.367,28.352,29.202,1825190,0
+BVN.US,D,20080107,000000,29.202,29.852,28.77,29.62,2099279,0
+BVN.US,D,20080108,000000,30.683,31.121,29.265,29.283,1995614,0
+BVN.US,D,20080109,000000,29.155,30.301,28.036,30.179,2017959,0
+BVN.US,D,20080110,000000,29.787,30.768,29.658,30.188,2663542,0
+BVN.US,D,20080111,000000,30.525,32.221,30.525,31.717,2649091,0
+BVN.US,D,20080114,000000,32.986,33.293,31.539,31.764,1511931,0
+BVN.US,D,20080115,000000,31.092,32.632,30.877,31.063,1378146,0
+BVN.US,D,20080116,000000,30.777,31.055,28.51,29.49,1694269,0
+BVN.US,D,20080117,000000,29.367,30.179,27.67,28.276,1983052,0
+BVN.US,D,20080118,000000,28.901,29.823,27.589,28.715,975000,0
+BVN.US,D,20080122,000000,26.991,29.472,26.104,28.371,2114279,0
+BVN.US,D,20080123,000000,28.286,28.286,26.02,27.494,2211333,0
+BVN.US,D,20080124,000000,28.184,29.097,27.67,28.314,2837972,0
+BVN.US,D,20080125,000000,29.852,30.645,29.329,29.832,2785933,0
+BVN.US,D,20080128,000000,30.292,30.914,29.376,30.749,2406540,0
+BVN.US,D,20080129,000000,31.69,31.932,30.253,30.486,1405644,0
+BVN.US,D,20080130,000000,30.877,31.41,29.928,30.486,1339431,0
+BVN.US,D,20080131,000000,30.311,31.69,29.136,31.252,1860240,0
+BVN.US,D,20080201,000000,31.951,32.156,30.44,30.562,1505160,0
+BVN.US,D,20080204,000000,29.704,30.851,29.704,30.235,655610,0
+BVN.US,D,20080205,000000,29.668,29.909,28.688,29.434,1471161,0
+BVN.US,D,20080206,000000,29.051,30.693,29.051,29.509,1146769,0
+BVN.US,D,20080207,000000,29.061,31.755,29.061,31.325,2162110,0
+BVN.US,D,20080208,000000,31.904,33.655,31.644,33.367,2062276,0
+BVN.US,D,20080211,000000,34.159,34.159,31.886,32.323,1725496,0
+BVN.US,D,20080212,000000,32.323,32.743,31.755,32.006,1369097,0
+BVN.US,D,20080213,000000,32.185,32.715,31.708,32.575,1196915,0
+BVN.US,D,20080214,000000,33.246,33.246,31.951,32.212,888305,0
+BVN.US,D,20080215,000000,32.679,32.679,31,31.625,868144,0
+BVN.US,D,20080219,000000,32.603,33.089,32.202,32.715,1309981,0
+BVN.US,D,20080220,000000,32.584,34.254,32.491,34.032,1304186,0
+BVN.US,D,20080221,000000,34.823,34.944,33.33,33.538,1284816,0
+BVN.US,D,20080222,000000,33.538,33.984,32.175,33.919,980066,0
+BVN.US,D,20080225,000000,34.55,34.55,32.883,33.937,1056332,0
+BVN.US,D,20080226,000000,34.45,34.45,33.172,33.815,1294476,0
+BVN.US,D,20080227,000000,33.75,35.41,33.499,34.746,2102831,0
+BVN.US,D,20080228,000000,35.447,36.594,35.224,36.036,2034061,0
+BVN.US,D,20080229,000000,35.894,36.238,34.98,35.447,1351019,0
+BVN.US,D,20080303,000000,35.894,36.248,35.372,35.838,1709696,0
+BVN.US,D,20080304,000000,35.989,36.407,34.338,35.113,1705007,0
+BVN.US,D,20080305,000000,35.874,36.126,35.288,35.941,1452266,0
+BVN.US,D,20080306,000000,35.288,37.05,35.141,36.501,2053038,0
+BVN.US,D,20080307,000000,36.305,36.492,35.036,35.316,1203247,0
+BVN.US,D,20080310,000000,34.971,35.278,33.919,34.579,1856938,0
+BVN.US,D,20080311,000000,34.709,36.314,34.709,36.203,1481128,0
+BVN.US,D,20080312,000000,36.174,37.245,36.026,36.809,1336538,0
+BVN.US,D,20080313,000000,36.828,37.937,36.828,37.451,1372926,0
+BVN.US,D,20080314,000000,38.552,39.382,37.937,39.11,1757972,0
+BVN.US,D,20080317,000000,39.27,39.988,37.545,37.675,2183207,0
+BVN.US,D,20080318,000000,38.328,39.11,36.631,37.013,2241366,0
+BVN.US,D,20080319,000000,36.818,36.828,33.099,33.18,5233209,0
+BVN.US,D,20080320,000000,31.717,32.137,29.871,31.438,5029090,0
+BVN.US,D,20080324,000000,31.549,32.584,29.974,30.282,2234721,0
+BVN.US,D,20080325,000000,30.486,32.473,30.486,32.304,2657522,0
+BVN.US,D,20080326,000000,32.239,34.013,32.239,33.919,2348319,0
+BVN.US,D,20080327,000000,33.518,34.944,32.911,34.338,1873632,0
+BVN.US,D,20080328,000000,33.815,33.815,32.679,33.042,1480911,0
+BVN.US,D,20080331,000000,33.099,33.433,31.617,31.932,1840033,0
+BVN.US,D,20080401,000000,30.971,31.243,29.367,31.186,3194829,0
+BVN.US,D,20080402,000000,30.832,32.398,30.832,31.792,1891863,0
+BVN.US,D,20080403,000000,31.588,32.072,31.196,31.617,1772469,0
+BVN.US,D,20080404,000000,31.699,32.911,31.607,32.688,1080823,0
+BVN.US,D,20080407,000000,33.208,34.608,33.052,33.556,1897155,0
+BVN.US,D,20080408,000000,32.968,33.061,31.997,32.248,1302603,0
+BVN.US,D,20080409,000000,32.248,33.246,31.382,32.632,1251088,0
+BVN.US,D,20080410,000000,32.613,32.986,31.617,32.351,837150,0
+BVN.US,D,20080411,000000,32.481,32.623,31.792,32.053,841392,0
+BVN.US,D,20080414,000000,31.42,32.679,31.42,31.97,1060026,0
+BVN.US,D,20080415,000000,32.185,32.863,32.175,32.808,768197,0
+BVN.US,D,20080416,000000,33.33,34.377,33.33,34.309,1367580,0
+BVN.US,D,20080417,000000,34.487,34.971,33.574,34.673,968314,0
+BVN.US,D,20080418,000000,34.159,34.709,32.723,32.986,1418292,0
+BVN.US,D,20080421,000000,33.118,33.673,31.96,32.528,1158372,0
+BVN.US,D,20080422,000000,32.166,33.321,32.146,32.248,900001,0
+BVN.US,D,20080423,000000,31.774,32.035,30.777,31.578,1346329,0
+BVN.US,D,20080424,000000,31.317,31.483,28.454,28.837,3496669,0
+BVN.US,D,20080425,000000,29.302,30.021,29.022,29.648,1414235,0
+BVN.US,D,20080428,000000,29.48,30.188,29.174,29.519,756215,0
+BVN.US,D,20080429,000000,29.239,30.086,29.221,29.795,1625599,0
+BVN.US,D,20080430,000000,29.795,30.114,28.779,29.174,1937310,0
+BVN.US,D,20080501,000000,28.651,28.882,27.271,27.96,2270031,0
+BVN.US,D,20080502,000000,28.138,28.604,27.755,28.184,1415470,0
+BVN.US,D,20080505,000000,28.594,29.787,28.547,29.602,2193351,0
+BVN.US,D,20080506,000000,29.668,30.877,29.62,30.217,1755265,0
+BVN.US,D,20080507,000000,29.964,31.214,29.813,30.72,2245519,0
+BVN.US,D,20080508,000000,31.205,31.755,30.72,30.72,1616093,0
+BVN.US,D,20080509,000000,30.768,31.01,29.658,30.05,1105785,0
+BVN.US,D,20080512,000000,29.832,30.272,29.183,30.03,741002,0
+BVN.US,D,20080513,000000,29.386,29.685,28.968,29.509,608005,0
+BVN.US,D,20080514,000000,29.348,29.639,28.919,28.994,979950,0
+BVN.US,D,20080515,000000,29.396,30.04,29.032,29.509,827335,0
+BVN.US,D,20080516,000000,30.693,30.99,30.114,30.942,2069990,0
+BVN.US,D,20080519,000000,31.353,31.978,30.683,31.205,1769452,0
+BVN.US,D,20080520,000000,30.887,31.914,30.887,31.492,1327235,0
+BVN.US,D,20080521,000000,31.932,32.959,31.092,31.288,1541628,0
+BVN.US,D,20080522,000000,31.224,31.83,30.449,30.887,727698,0
+BVN.US,D,20080523,000000,31.083,31.083,30.282,30.311,484804,0
+BVN.US,D,20080527,000000,30.114,30.749,29.367,30.114,1375915,0
+BVN.US,D,20080528,000000,30.114,30.923,29.946,30.777,755477,0
+BVN.US,D,20080529,000000,30.534,30.544,29.928,30.133,1039847,0
+BVN.US,D,20080530,000000,30.626,31.483,30.329,30.674,1403145,0
+BVN.US,D,20080602,000000,31.073,32.818,31.073,32.127,1820953,0
+BVN.US,D,20080603,000000,32.044,32.715,31.41,31.448,1135448,0
+BVN.US,D,20080604,000000,31.951,32.651,30.952,30.99,1526236,0
+BVN.US,D,20080605,000000,30.683,32.166,30.626,31.782,1005884,0
+BVN.US,D,20080606,000000,31.858,32.798,31.708,32.546,1756366,0
+BVN.US,D,20080609,000000,32.632,32.837,30.562,31.373,1708780,0
+BVN.US,D,20080610,000000,31.224,32.248,28.565,28.837,3027351,0
+BVN.US,D,20080611,000000,29.136,29.602,28.537,28.633,1599732,0
+BVN.US,D,20080612,000000,28.202,28.584,27.224,28.417,1840000,0
+BVN.US,D,20080613,000000,28.193,29.274,28.193,28.919,1197325,0
+BVN.US,D,20080616,000000,29.602,29.928,28.919,29.097,1260169,0
+BVN.US,D,20080617,000000,29.088,30.04,29.088,29.676,1166916,0
+BVN.US,D,20080618,000000,29.974,29.974,29.097,29.367,951807,0
+BVN.US,D,20080619,000000,29.62,29.974,28.733,28.798,1078666,0
+BVN.US,D,20080620,000000,28.519,29.583,28.437,28.623,1179683,0
+BVN.US,D,20080623,000000,28.074,28.707,27.689,28.008,1563841,0
+BVN.US,D,20080624,000000,27.999,28.733,27.783,27.96,778419,0
+BVN.US,D,20080625,000000,27.96,28.1,27.252,28.074,2176436,0
+BVN.US,D,20080626,000000,28.594,29.145,28.594,28.798,1419922,0
+BVN.US,D,20080627,000000,29.367,30.86,29.283,30.04,2389576,0
+BVN.US,D,20080630,000000,29.954,30.711,29.74,30.477,1083403,0
+BVN.US,D,20080701,000000,30.244,31.512,30.244,30.768,1947393,0
+BVN.US,D,20080702,000000,30.851,30.942,29.89,30.114,1265751,0
+BVN.US,D,20080703,000000,30.086,30.086,28.157,29.08,1074999,0
+BVN.US,D,20080707,000000,28.651,29.452,28.641,29.23,1457782,0
+BVN.US,D,20080708,000000,28.882,29.164,27.923,28.5,2512086,0
+BVN.US,D,20080709,000000,28.856,29.302,27.847,27.97,1377754,0
+BVN.US,D,20080710,000000,28.036,28.584,27.866,28.519,1569526,0
+BVN.US,D,20080711,000000,29.136,29.74,29.136,29.472,1986668,0
+BVN.US,D,20080714,000000,29.787,31.036,29.274,30.749,1858379,0
+BVN.US,D,20080715,000000,30.914,31.699,30.123,30.553,2053917,0
+BVN.US,D,20080716,000000,30.217,30.739,29.396,30.086,1254504,0
+BVN.US,D,20080717,000000,29.5,31.549,29.5,29.983,1066194,0
+BVN.US,D,20080718,000000,29.704,30.914,29.602,30.683,1202419,0
+BVN.US,D,20080721,000000,31.055,31.755,30.486,31.663,905444,0
+BVN.US,D,20080722,000000,31.028,33.246,30.059,30.393,1446043,0
+BVN.US,D,20080723,000000,31.41,31.41,28.437,28.698,1829990,0
+BVN.US,D,20080724,000000,28.444,28.994,25.835,27.857,1079210,0
+BVN.US,D,20080725,000000,27.513,28.856,26.17,28.856,761348,0
+BVN.US,D,20080728,000000,29.155,29.155,27.727,27.876,791497,0
+BVN.US,D,20080729,000000,27.866,27.97,26.627,26.87,918359,0
+BVN.US,D,20080730,000000,26.694,27.262,25.173,25.742,3081311,0
+BVN.US,D,20080731,000000,26.038,26.038,23.848,25.089,2419865,0
+BVN.US,D,20080801,000000,24.892,25.304,23.813,24.036,1586144,0
+BVN.US,D,20080804,000000,23.913,23.922,22.012,22.607,2320140,0
+BVN.US,D,20080805,000000,22.098,22.302,21.36,21.937,2284027,0
+BVN.US,D,20080806,000000,21.613,23.235,21.613,22.021,1401261,0
+BVN.US,D,20080807,000000,21.714,22.18,20.858,21.183,2023991,0
+BVN.US,D,20080808,000000,20.894,20.894,19.58,20.305,2141240,0
+BVN.US,D,20080811,000000,20.538,20.678,19.029,19.486,1954127,0
+BVN.US,D,20080812,000000,19.28,20.968,19.066,19.868,1913864,0
+BVN.US,D,20080813,000000,20.231,21.395,20.091,21.005,1629910,0
+BVN.US,D,20080814,000000,21.107,21.677,20.118,20.203,1877007,0
+BVN.US,D,20080815,000000,19.69,20.314,19.597,19.728,1675992,0
+BVN.US,D,20080818,000000,19.803,20.456,19.643,20.063,1471378,0
+BVN.US,D,20080819,000000,20.063,21.659,19.849,21.219,2281223,0
+BVN.US,D,20080820,000000,21.517,21.526,20.081,20.623,1214228,0
+BVN.US,D,20080821,000000,21.489,22.098,21.164,21.75,944180,0
+BVN.US,D,20080822,000000,21.36,21.574,20.642,20.894,865575,0
+BVN.US,D,20080825,000000,20.976,21.423,20.651,20.66,553978,0
+BVN.US,D,20080826,000000,20.603,21.043,20.382,20.511,650990,0
+BVN.US,D,20080827,000000,20.538,21.759,20.538,21.341,951743,0
+BVN.US,D,20080828,000000,21.965,22.163,21.47,21.825,869475,0
+BVN.US,D,20080829,000000,21.974,22.188,21.331,21.632,728017,0
+BVN.US,D,20080902,000000,20.52,21.053,20.063,20.174,921692,0
+BVN.US,D,20080903,000000,20.382,20.382,18.833,19.14,865500,0
+BVN.US,D,20080904,000000,19.159,19.299,17.742,18.123,1513294,0
+BVN.US,D,20080905,000000,18.19,18.424,17.249,17.715,1164592,0
+BVN.US,D,20080908,000000,16.839,17.947,16.8,16.905,1315868,0
+BVN.US,D,20080909,000000,16.343,16.727,15.207,15.328,2327270,0
+BVN.US,D,20080910,000000,15.646,16.045,14.796,15.896,1413475,0
+BVN.US,D,20080911,000000,15.41,15.989,14.824,15.057,1592725,0
+BVN.US,D,20080912,000000,15.318,16.772,15.188,16.585,1825775,0
+BVN.US,D,20080915,000000,16.482,16.986,15.896,16.223,1373695,0
+BVN.US,D,20080916,000000,15.932,17.388,15.168,17.342,1926682,0
+BVN.US,D,20080917,000000,17.042,18.767,16.501,18.516,3089999,0
+BVN.US,D,20080918,000000,19.094,20.419,18.814,19.803,3784814,0
+BVN.US,D,20080919,000000,19.038,22.693,18.647,22.693,2927639,0
+BVN.US,D,20080922,000000,22.383,23.988,22.383,22.749,2179963,0
+BVN.US,D,20080923,000000,22.749,22.749,21.034,22.256,1415569,0
+BVN.US,D,20080924,000000,22.563,22.693,21.415,21.798,934592,0
+BVN.US,D,20080925,000000,21.854,22.321,21.248,21.993,933198,0
+BVN.US,D,20080926,000000,21.788,23.122,21.564,21.724,2182237,0
+BVN.US,D,20080929,000000,21.632,21.632,20.137,21.313,1731187,0
+BVN.US,D,20080930,000000,20.976,22.365,20.92,21.89,1229519,0
+BVN.US,D,20081001,000000,20.669,23.141,20.669,22.217,1501761,0
+BVN.US,D,20081002,000000,21.873,21.873,19.205,19.356,1330447,0
+BVN.US,D,20081003,000000,19.356,21.386,18.656,19.458,1375824,0
+BVN.US,D,20081006,000000,18.785,20.334,17.033,19.373,1521087,0
+BVN.US,D,20081007,000000,20.92,20.92,18.359,18.591,1653405,0
+BVN.US,D,20081008,000000,17.761,21.545,17.761,20.867,1925577,0
+BVN.US,D,20081009,000000,20.269,20.801,18.758,19.113,1999750,0
+BVN.US,D,20081010,000000,19.113,19.467,15.924,16.754,3012581,0
+BVN.US,D,20081013,000000,16.81,18.18,15.673,17.966,1383571,0
+BVN.US,D,20081014,000000,17.687,19.944,17.667,18.115,1927031,0
+BVN.US,D,20081015,000000,17.835,17.835,14.919,15.12,1342976,0
+BVN.US,D,20081016,000000,14.824,15.168,12.791,13.706,1659906,0
+BVN.US,D,20081017,000000,13.146,14.527,13.098,13.565,1567432,0
+BVN.US,D,20081020,000000,13.724,14.919,13.518,14.909,1023712,0
+BVN.US,D,20081021,000000,14.404,14.508,13.388,13.613,1085707,0
+BVN.US,D,20081022,000000,13.155,13.518,11.31,11.803,1500498,0
+BVN.US,D,20081023,000000,12.11,12.567,9.4533,9.752,3076107,0
+BVN.US,D,20081024,000000,9.622,11.085,8.391,10.405,2932017,0
+BVN.US,D,20081027,000000,10.396,10.496,9.0621,9.1554,1680103,0
+BVN.US,D,20081028,000000,9.557,12.26,9.3143,9.733,2099706,0
+BVN.US,D,20081029,000000,9.967,11.282,9.827,10.777,1958162,0
+BVN.US,D,20081030,000000,11.982,12.354,10.488,11.45,1595310,0
+BVN.US,D,20081031,000000,10.628,12.241,9.902,11.785,1460715,0
+BVN.US,D,20081103,000000,11.577,12.986,11.479,12.101,1169982,0
+BVN.US,D,20081104,000000,12.624,14.347,12.624,13.985,1663210,0
+BVN.US,D,20081105,000000,13.778,14.254,13.071,13.454,790681,0
+BVN.US,D,20081106,000000,13.688,14.833,11.487,11.535,3108175,0
+BVN.US,D,20081107,000000,11.849,13.594,11.552,12.429,2585539,0
+BVN.US,D,20081110,000000,13.052,14.143,12.493,13.444,1190728,0
+BVN.US,D,20081111,000000,12.531,13.287,11.187,12.894,908086,0
+BVN.US,D,20081112,000000,12.326,12.66,11.431,11.479,1294764,0
+BVN.US,D,20081113,000000,11.643,13.697,11.075,13.594,1089612,0
+BVN.US,D,20081114,000000,13.146,14.199,11.896,12.147,1010870,0
+BVN.US,D,20081117,000000,12.241,12.466,11.235,11.44,1398988,0
+BVN.US,D,20081118,000000,11.374,12.063,11.131,11.14,1045892,0
+BVN.US,D,20081119,000000,11.282,12.288,10.357,11.039,2132139,0
+BVN.US,D,20081120,000000,11.149,11.44,10.339,10.535,1443204,0
+BVN.US,D,20081121,000000,11.057,12.204,10.89,11.859,2622069,0
+BVN.US,D,20081124,000000,12.706,13.948,12.129,13.66,2236513,0
+BVN.US,D,20081125,000000,13.137,14.59,12.986,14.462,1748420,0
+BVN.US,D,20081126,000000,14.217,16.083,13.985,15.813,2203929,0
+BVN.US,D,20081128,000000,15.823,16.867,15.139,16.781,1058606,0
+BVN.US,D,20081201,000000,14.545,15.168,13.35,13.518,2281371,0
+BVN.US,D,20081202,000000,14.079,14.471,13.518,14.462,1110641,0
+BVN.US,D,20081203,000000,14.079,14.636,13.66,14.517,862313,0
+BVN.US,D,20081204,000000,14.508,15.085,13.724,13.724,1431018,0
+BVN.US,D,20081205,000000,13.929,14.311,12.996,14.301,1672333,0
+BVN.US,D,20081208,000000,14.909,16.334,14.842,15.188,1296796,0
+BVN.US,D,20081209,000000,14.805,15.365,14.404,14.945,1822380,0
+BVN.US,D,20081210,000000,15.449,16.363,15.402,16.035,1129042,0
+BVN.US,D,20081211,000000,16.363,17.221,16.007,16.447,2162422,0
+BVN.US,D,20081212,000000,15.673,17.135,15.673,16.223,1337372,0
+BVN.US,D,20081215,000000,16.372,17.174,16.203,16.8,1470216,0
+BVN.US,D,20081216,000000,16.967,19.634,16.622,19.552,2533570,0
+BVN.US,D,20081217,000000,19.839,20.213,18.981,19.552,2177578,0
+BVN.US,D,20081218,000000,19.252,19.486,16.111,16.595,1900613,0
+BVN.US,D,20081219,000000,16.121,17.062,16.121,16.641,2147905,0
+BVN.US,D,20081222,000000,17.677,17.677,16.511,17.221,1346991,0
+BVN.US,D,20081223,000000,17.296,17.827,16.457,16.976,912647,0
+BVN.US,D,20081224,000000,17.062,17.305,16.463,17.221,191159,0
+BVN.US,D,20081226,000000,17.37,17.563,16.585,17.37,467256,0
+BVN.US,D,20081229,000000,17.947,18.414,17.715,17.993,996984,0
+BVN.US,D,20081230,000000,17.901,18.105,17.174,17.92,890265,0
+BVN.US,D,20081231,000000,17.715,18.843,17.426,18.572,1014318,0
+BVN.US,D,20090102,000000,18.676,19.458,17.827,18.862,641902,0
+BVN.US,D,20090105,000000,18.18,19.14,17.445,18.871,1119164,0
+BVN.US,D,20090106,000000,18.171,18.414,17.023,17.258,2423492,0
+BVN.US,D,20090107,000000,17.715,17.715,15.308,15.503,1521567,0
+BVN.US,D,20090108,000000,15.887,16.428,15.559,16.064,2450458,0
+BVN.US,D,20090109,000000,16.064,16.166,15.188,15.775,1383863,0
+BVN.US,D,20090112,000000,15.29,15.617,14.404,14.618,1191960,0
+BVN.US,D,20090113,000000,14.394,15.085,14.311,14.88,973941,0
+BVN.US,D,20090114,000000,14.367,14.636,13.287,13.388,1892263,0
+BVN.US,D,20090115,000000,13.91,14.805,13.052,14.311,2243659,0
+BVN.US,D,20090116,000000,14.636,15.766,14.636,15.607,1873244,0
+BVN.US,D,20090120,000000,15.383,16.857,15.308,15.402,2716704,0
+BVN.US,D,20090121,000000,15.111,15.942,14.814,15.932,1115346,0
+BVN.US,D,20090122,000000,15.011,15.878,14.609,15.55,1315897,0
+BVN.US,D,20090123,000000,16.129,17.51,15.699,17.462,2504144,0
+BVN.US,D,20090126,000000,18.543,18.923,16.651,17.042,1568752,0
+BVN.US,D,20090127,000000,16.995,17.5,16.651,17.164,976860,0
+BVN.US,D,20090128,000000,17.901,17.956,16.529,17.352,1129885,0
+BVN.US,D,20090129,000000,16.576,18.133,16.576,17.51,1335706,0
+BVN.US,D,20090130,000000,18.414,18.497,17.202,17.563,1739371,0
+BVN.US,D,20090202,000000,17.174,17.481,16.26,16.736,1275238,0
+BVN.US,D,20090203,000000,16.986,17.042,16.232,16.605,876009,0
+BVN.US,D,20090204,000000,17.088,17.695,16.781,17.611,993811,0
+BVN.US,D,20090205,000000,17.827,18.256,17.639,18.143,1215097,0
+BVN.US,D,20090206,000000,18.097,19.318,17.947,19.075,1682842,0
+BVN.US,D,20090209,000000,19.048,19.784,18.814,19.196,1284099,0
+BVN.US,D,20090210,000000,19.524,20.437,17.827,17.956,2627245,0
+BVN.US,D,20090211,000000,18.488,20.603,18.123,19.71,2666423,0
+BVN.US,D,20090212,000000,19.765,20.203,19.337,20.155,1265408,0
+BVN.US,D,20090213,000000,20.343,20.343,19.066,19.066,1367980,0
+BVN.US,D,20090217,000000,20.017,20.92,20.017,20.193,2658817,0
+BVN.US,D,20090218,000000,20.26,20.511,19.476,20.137,1675804,0
+BVN.US,D,20090219,000000,20.409,20.548,19.347,19.803,2234244,0
+BVN.US,D,20090220,000000,20.343,21.174,19.925,20.409,2832155,0
+BVN.US,D,20090223,000000,20.419,20.419,19.542,19.868,1604831,0
+BVN.US,D,20090224,000000,19.858,19.868,18.123,18.572,2353644,0
+BVN.US,D,20090225,000000,18.115,19.113,18.068,18.133,1291989,0
+BVN.US,D,20090226,000000,17.92,18.386,17.648,17.648,2436028,0
+BVN.US,D,20090227,000000,17.135,18.479,16.958,17.956,1906835,0
+BVN.US,D,20090302,000000,17.361,17.809,16.121,16.447,2446277,0
+BVN.US,D,20090303,000000,16.223,17.164,15.85,16.848,1438501,0
+BVN.US,D,20090304,000000,17.211,17.582,16.418,16.698,1448091,0
+BVN.US,D,20090305,000000,16.727,17.471,16.438,17.249,1401021,0
+BVN.US,D,20090306,000000,18.143,18.266,17.258,17.611,1199704,0
+BVN.US,D,20090309,000000,17.809,17.809,16.986,17.445,1132199,0
+BVN.US,D,20090310,000000,16.905,17.352,16.175,16.511,2105498,0
+BVN.US,D,20090311,000000,16.463,17.947,15.915,17.582,1818894,0
+BVN.US,D,20090312,000000,17.78,18.609,17.416,18.553,1333090,0
+BVN.US,D,20090313,000000,18.666,19.094,18.553,18.962,1003812,0
+BVN.US,D,20090316,000000,18.123,19.075,18.123,18.256,906248,0
+BVN.US,D,20090317,000000,17.881,18.18,17.239,17.296,1299650,0
+BVN.US,D,20090318,000000,17.107,19.094,16.447,19.057,2378432,0
+BVN.US,D,20090319,000000,19.476,22.607,19.429,21.024,4105033,0
+BVN.US,D,20090320,000000,21.759,21.759,20.511,21.164,3146251,0
+BVN.US,D,20090323,000000,21.622,23.179,21.622,22.256,2543438,0
+BVN.US,D,20090324,000000,21.517,22.06,20.858,21.499,1717641,0
+BVN.US,D,20090325,000000,21.659,22.869,21.331,22.524,1191363,0
+BVN.US,D,20090326,000000,22.665,23.411,22.544,22.703,1028812,0
+BVN.US,D,20090327,000000,22.246,22.581,21.386,21.632,1091332,0
+BVN.US,D,20090330,000000,21.405,22.573,21.089,22.198,1094678,0
+BVN.US,D,20090331,000000,22.375,22.655,21.65,22.357,821944,0
+BVN.US,D,20090401,000000,22.759,23.317,22.468,23.317,711941,0
+BVN.US,D,20090402,000000,23.036,23.16,21.098,22.33,1547956,0
+BVN.US,D,20090403,000000,22.117,22.617,20.763,21.228,1755449,0
+BVN.US,D,20090406,000000,20.362,20.528,19.746,20.231,1207479,0
+BVN.US,D,20090407,000000,20.763,21.107,20.231,20.651,1087388,0
+BVN.US,D,20090408,000000,20.958,21.267,20.091,21.014,725357,0
+BVN.US,D,20090409,000000,20.801,21.183,20.269,20.419,779104,0
+BVN.US,D,20090413,000000,21.276,21.341,20.886,21.061,866767,0
+BVN.US,D,20090414,000000,20.353,21.555,20.353,20.894,1087968,0
+BVN.US,D,20090415,000000,21.461,21.47,20.651,21.107,767562,0
+BVN.US,D,20090416,000000,20.511,22.079,19.533,19.58,1092045,0
+BVN.US,D,20090417,000000,19.681,19.681,18.814,19.261,1326150,0
+BVN.US,D,20090420,000000,19.672,19.934,19.168,19.562,1103012,0
+BVN.US,D,20090421,000000,20.036,20.145,18.656,19,1295173,0
+BVN.US,D,20090422,000000,18.843,18.923,18.227,18.256,1818657,0
+BVN.US,D,20090423,000000,18.18,19.672,17.799,19.327,1859520,0
+BVN.US,D,20090424,000000,19.746,21.238,19.746,20.391,2364780,0
+BVN.US,D,20090427,000000,19.831,20.858,19.784,20.623,1031505,0
+BVN.US,D,20090428,000000,19.887,20.503,19.467,20.24,750494,0
+BVN.US,D,20090429,000000,20.24,21.164,20.081,20.93,933927,0
+BVN.US,D,20090430,000000,20.145,20.493,19.411,19.728,1355979,0
+BVN.US,D,20090501,000000,19.803,20.353,19.373,20.231,681085,0
+BVN.US,D,20090504,000000,20.145,21.286,19.858,21.267,1305239,0
+BVN.US,D,20090505,000000,21.48,21.759,21.107,21.441,870762,0
+BVN.US,D,20090506,000000,22.143,23.726,22.143,23.102,1809388,0
+BVN.US,D,20090507,000000,23.494,23.673,22.117,22.477,1182388,0
+BVN.US,D,20090508,000000,22.731,23.476,22.375,22.813,1209527,0
+BVN.US,D,20090511,000000,22.275,23.673,22.275,23.074,1400527,0
+BVN.US,D,20090512,000000,23.372,24.558,23.345,24.297,1272322,0
+BVN.US,D,20090513,000000,24.183,25.378,23.68,23.746,1602537,0
+BVN.US,D,20090514,000000,23.235,24.222,23.036,23.83,939749,0
+BVN.US,D,20090515,000000,24.409,24.614,23.448,23.83,1333281,0
+BVN.US,D,20090518,000000,23.83,23.951,22.544,23.438,1190652,0
+BVN.US,D,20090519,000000,23.317,24.79,23.207,24.212,1192563,0
+BVN.US,D,20090520,000000,24.697,25.901,24.697,25.041,1907634,0
+BVN.US,D,20090521,000000,24.949,25.611,24.222,25.435,908731,0
+BVN.US,D,20090522,000000,25.602,26.943,25.573,26.758,1630074,0
+BVN.US,D,20090526,000000,26.291,26.524,25.228,25.816,1663783,0
+BVN.US,D,20090527,000000,26.319,26.319,24.939,25.117,1315185,0
+BVN.US,D,20090528,000000,25.992,26.711,25.611,26.309,1586583,0
+BVN.US,D,20090529,000000,26.897,27.447,26.208,26.413,2223753,0
+BVN.US,D,20090601,000000,27.067,27.476,26.46,26.796,1353596,0
+BVN.US,D,20090602,000000,27.076,27.904,26.768,27.15,967137,0
+BVN.US,D,20090603,000000,27.029,27.029,24.875,25.407,1761501,0
+BVN.US,D,20090604,000000,26.46,26.495,25.34,26.228,1231251,0
+BVN.US,D,20090605,000000,25.621,25.93,24.4,25.023,1426419,0
+BVN.US,D,20090608,000000,24.92,25.023,24.007,24.92,1098791,0
+BVN.US,D,20090609,000000,25.425,25.639,24.604,25.209,1044422,0
+BVN.US,D,20090610,000000,26.189,26.367,25.322,25.872,1270838,0
+BVN.US,D,20090611,000000,25.639,26.542,25.238,26.03,922480,0
+BVN.US,D,20090612,000000,25.649,25.789,24.819,25.322,1074408,0
+BVN.US,D,20090615,000000,24.79,24.93,23.68,24.193,1153018,0
+BVN.US,D,20090616,000000,24.39,24.8,23.42,24.007,1019669,0
+BVN.US,D,20090617,000000,23.951,23.951,22.934,23.606,2070412,0
+BVN.US,D,20090618,000000,23.494,23.541,22.934,23.112,1705022,0
+BVN.US,D,20090619,000000,23.217,24.193,23.001,23.29,2203578,0
+BVN.US,D,20090622,000000,22.617,22.626,21.107,21.136,3473912,0
+BVN.US,D,20090623,000000,21.909,22.897,21.499,22.626,1490308,0
+BVN.US,D,20090624,000000,23.271,23.587,22.906,23.112,961108,0
+BVN.US,D,20090625,000000,22.963,23.894,22.963,23.894,836621,0
+BVN.US,D,20090626,000000,24.055,24.241,23.308,23.327,544075,0
+BVN.US,D,20090629,000000,24.119,24.119,22.954,23.354,583320,0
+BVN.US,D,20090630,000000,23.17,23.308,22.256,22.402,1152342,0
+BVN.US,D,20090701,000000,22.841,24.045,22.841,23.68,750060,0
+BVN.US,D,20090702,000000,22.741,22.796,22.302,22.713,842951,0
+BVN.US,D,20090706,000000,21.613,22.265,21.395,22.246,1015542,0
+BVN.US,D,20090707,000000,21.909,22.375,21.183,21.276,1468694,0
+BVN.US,D,20090708,000000,21.228,21.228,19.915,20.184,2994932,0
+BVN.US,D,20090709,000000,20.511,21.014,20.145,20.26,1213269,0
+BVN.US,D,20090710,000000,19.858,20.24,19.505,20.137,621704,0
+BVN.US,D,20090713,000000,20.046,20.314,19.401,20.295,1390601,0
+BVN.US,D,20090714,000000,20.717,20.92,20.231,20.511,639755,0
+BVN.US,D,20090715,000000,21.331,21.798,21.304,21.714,965697,0
+BVN.US,D,20090716,000000,21.714,21.937,21.331,21.75,515379,0
+BVN.US,D,20090717,000000,21.526,22.06,21.127,21.825,858664,0
+BVN.US,D,20090720,000000,22.534,23.354,22.256,23.298,991405,0
+BVN.US,D,20090721,000000,24.065,24.222,22.402,23.028,760423,0
+BVN.US,D,20090722,000000,22.563,22.925,22.339,22.731,845730,0
+BVN.US,D,20090723,000000,22.832,23.476,22.703,23.263,832311,0
+BVN.US,D,20090724,000000,23.597,23.736,22.693,22.888,625536,0
+BVN.US,D,20090727,000000,23.401,23.726,23.074,23.512,802726,0
+BVN.US,D,20090728,000000,23.093,23.235,22.227,23.199,952609,0
+BVN.US,D,20090729,000000,22.973,23.064,22.265,22.617,698423,0
+BVN.US,D,20090730,000000,22.703,23.541,22.703,23.327,1022629,0
+BVN.US,D,20090731,000000,23.541,24.435,23.354,24.287,1114051,0
+BVN.US,D,20090803,000000,25.089,25.629,24.958,25.368,1686846,0
+BVN.US,D,20090804,000000,24.483,26.348,24.203,26.218,1149177,0
+BVN.US,D,20090805,000000,25.789,26.104,24.64,25.359,1439396,0
+BVN.US,D,20090806,000000,25.667,26.084,24.772,25.107,742231,0
+BVN.US,D,20090807,000000,24.809,24.995,24.241,24.4,576680,0
+BVN.US,D,20090810,000000,24.501,24.501,23.699,24.016,536632,0
+BVN.US,D,20090811,000000,23.655,24.136,23.42,23.755,1222771,0
+BVN.US,D,20090812,000000,23.775,24.426,23.69,23.997,820944,0
+BVN.US,D,20090813,000000,24.454,24.985,24.297,24.744,1007832,0
+BVN.US,D,20090814,000000,24.707,24.985,23.848,24.52,735576,0
+BVN.US,D,20090817,000000,23.391,23.391,22.515,22.906,1157033,0
+BVN.US,D,20090818,000000,22.888,23.559,22.749,23.298,401621,0
+BVN.US,D,20090819,000000,22.544,24.251,22.524,23.922,778869,0
+BVN.US,D,20090820,000000,23.96,24.716,23.932,24.38,630005,0
+BVN.US,D,20090821,000000,24.985,25.218,23.645,23.746,1525266,0
+BVN.US,D,20090824,000000,24.165,24.287,23.448,23.626,1372576,0
+BVN.US,D,20090825,000000,24.055,24.231,23.494,23.626,1065778,0
+BVN.US,D,20090826,000000,23.876,23.894,23.179,23.486,1086235,0
+BVN.US,D,20090827,000000,23.235,23.885,22.787,23.635,899761,0
+BVN.US,D,20090828,000000,23.885,24.492,23.69,24.036,1118081,0
+BVN.US,D,20090831,000000,23.245,23.718,23.083,23.559,836357,0
+BVN.US,D,20090901,000000,23.317,23.726,22.468,23.036,1117400,0
+BVN.US,D,20090902,000000,23.28,24.707,23.179,24.577,1408958,0
+BVN.US,D,20090903,000000,25.041,26.924,24.716,25.863,2917038,0
+BVN.US,D,20090904,000000,25.657,26.952,25.611,26.86,1424975,0
+BVN.US,D,20090908,000000,27.552,29.723,27.552,28.417,4034842,0
+BVN.US,D,20090909,000000,28.575,29.265,27.271,27.698,2896700,0
+BVN.US,D,20090910,000000,27.773,28.892,27.287,28.547,1462759,0
+BVN.US,D,20090911,000000,29.014,29.583,28.138,28.482,1617297,0
+BVN.US,D,20090914,000000,28.157,29.051,27.904,28.276,1537079,0
+BVN.US,D,20090915,000000,28.167,29.668,28.157,29.434,1359612,0
+BVN.US,D,20090916,000000,29.964,31.886,29.964,31.512,3124979,0
+BVN.US,D,20090917,000000,31.438,32.705,31.102,31.654,3079092,0
+BVN.US,D,20090918,000000,31.987,32.118,30.758,31.745,3367157,0
+BVN.US,D,20090921,000000,30.459,31.373,29.842,31.214,2091000,0
+BVN.US,D,20090922,000000,32.127,32.546,31.682,31.97,1425911,0
+BVN.US,D,20090923,000000,31.186,32.398,31.083,31.549,1353342,0
+BVN.US,D,20090924,000000,31.924,32.062,30.506,31.16,1651894,0
+BVN.US,D,20090925,000000,30.683,31.036,29.992,30.729,1287293,0
+BVN.US,D,20090928,000000,31.045,31.617,30.572,30.739,995093,0
+BVN.US,D,20090929,000000,31.073,32.304,30.824,32.044,1464853,0
+BVN.US,D,20090930,000000,32.221,32.959,31.392,32.827,1583536,0
+BVN.US,D,20091001,000000,32.827,32.986,31.233,31.53,1604119,0
+BVN.US,D,20091002,000000,31.073,31.978,30.44,31.279,1751997,0
+BVN.US,D,20091005,000000,31.644,32.202,30.868,32.062,1545527,0
+BVN.US,D,20091006,000000,33.237,34.934,33.237,34.523,2101825,0
+BVN.US,D,20091007,000000,35.485,35.485,33.994,35.065,1650056,0
+BVN.US,D,20091008,000000,36.771,36.771,34.718,35.894,1952928,0
+BVN.US,D,20091009,000000,35.598,35.941,35.149,35.921,1150042,0
+BVN.US,D,20091012,000000,36.36,36.771,34.709,35.41,1618980,0
+BVN.US,D,20091013,000000,35.678,36.426,34.971,35.998,1513892,0
+BVN.US,D,20091014,000000,37.2,37.2,36.221,36.547,1449584,0
+BVN.US,D,20091015,000000,36.155,36.668,35.799,36.613,1723053,0
+BVN.US,D,20091016,000000,36.492,36.566,35.447,36.286,1429446,0
+BVN.US,D,20091019,000000,35.782,36.063,33.872,34.207,3247156,0
+BVN.US,D,20091020,000000,34.348,34.926,33.872,34.319,2028622,0
+BVN.US,D,20091021,000000,34.216,36.453,34.032,35.214,2082995,0
+BVN.US,D,20091022,000000,35.335,35.428,34.113,34.823,1240856,0
+BVN.US,D,20091023,000000,35.678,35.884,34.385,34.468,1229839,0
+BVN.US,D,20091026,000000,34.495,35.661,33.208,33.499,1400760,0
+BVN.US,D,20091027,000000,33.601,33.834,32.053,33.199,1815338,0
+BVN.US,D,20091028,000000,32.968,33.433,30.86,31.279,2147780,0
+BVN.US,D,20091029,000000,31.764,34.216,31.672,33.089,1432931,0
+BVN.US,D,20091030,000000,33.556,33.636,30.225,31.298,1766148,0
+BVN.US,D,20091102,000000,32.166,33.583,30.981,32.006,2115528,0
+BVN.US,D,20091103,000000,31.597,34.495,30.824,34.254,1772795,0
+BVN.US,D,20091104,000000,34.358,35.084,33.815,34.532,1823680,0
+BVN.US,D,20091105,000000,34.523,34.961,33.909,34.281,956613,0
+BVN.US,D,20091106,000000,34.423,35.249,34.272,34.405,1888895,0
+BVN.US,D,20091109,000000,35.325,36.594,35.017,36.135,1496285,0
+BVN.US,D,20091110,000000,35.754,36.36,35.017,36.184,1101078,0
+BVN.US,D,20091111,000000,37.479,37.479,35.799,35.866,1106605,0
+BVN.US,D,20091112,000000,35.716,36.164,34.3,34.541,1089238,0
+BVN.US,D,20091113,000000,34.887,35.382,33.909,34.756,1607703,0
+BVN.US,D,20091116,000000,35.504,37.2,35.391,37.013,2096406,0
+BVN.US,D,20091117,000000,36.668,37.302,36.36,37.302,1262269,0
+BVN.US,D,20091118,000000,37.574,38.777,36.538,36.872,1686423,0
+BVN.US,D,20091119,000000,36.585,37.488,35.706,37.376,1222339,0
+BVN.US,D,20091120,000000,37.003,37.116,36.398,36.835,1550714,0
+BVN.US,D,20091123,000000,37.9,39.558,37.795,38.067,1466497,0
+BVN.US,D,20091124,000000,38.039,38.233,37.209,38.031,1089344,0
+BVN.US,D,20091125,000000,38.944,39.138,38.187,38.69,1435923,0
+BVN.US,D,20091127,000000,36.909,38.012,36.296,37.135,766972,0
+BVN.US,D,20091130,000000,36.37,37.535,36.324,37.433,1628641,0
+BVN.US,D,20091201,000000,38.206,39.801,38.187,38.634,1861311,0
+BVN.US,D,20091202,000000,39.037,39.764,38.515,38.973,1381406,0
+BVN.US,D,20091203,000000,39.176,39.176,37.366,37.712,1261922,0
+BVN.US,D,20091204,000000,37.245,37.593,35.259,37.144,4299243,0
+BVN.US,D,20091207,000000,35.763,36.081,34.859,34.998,2530267,0
+BVN.US,D,20091208,000000,34.523,34.636,32.341,32.77,3135415,0
+BVN.US,D,20091209,000000,32.239,33.759,32.239,33.528,1857700,0
+BVN.US,D,20091210,000000,33.768,33.843,33.218,33.583,1216062,0
+BVN.US,D,20091211,000000,33.462,34.013,32.266,32.603,1478937,0
+BVN.US,D,20091214,000000,32.837,33.376,32.035,32.304,1389653,0
+BVN.US,D,20091215,000000,32.257,32.642,31.473,31.625,2265521,0
+BVN.US,D,20091216,000000,31.941,32.427,31.261,31.52,1615861,0
+BVN.US,D,20091217,000000,30.496,31.131,30.292,30.449,1449720,0
+BVN.US,D,20091218,000000,30.683,31.121,30.021,30.645,1422595,0
+BVN.US,D,20091221,000000,30.806,30.99,29.061,29.415,1567494,0
+BVN.US,D,20091222,000000,29.768,30.225,28.761,29.694,1598377,0
+BVN.US,D,20091223,000000,29.946,32.481,29.852,31.755,1724071,0
+BVN.US,D,20091224,000000,32.166,32.166,31.401,31.699,359376,0
+BVN.US,D,20091228,000000,32.035,32.09,31.121,31.483,577341,0
+BVN.US,D,20091229,000000,31.886,31.941,31.214,31.298,605653,0
+BVN.US,D,20091230,000000,31.177,31.205,30.44,30.768,465496,0
+BVN.US,D,20091231,000000,31.167,31.345,30.599,31.205,544409,0
+BVN.US,D,20100104,000000,32.257,32.827,32.044,32.584,1024117,0
+BVN.US,D,20100105,000000,32.798,34.013,32.491,33.73,1810469,0
+BVN.US,D,20100106,000000,34.45,35.634,34.367,34.692,1457846,0
+BVN.US,D,20100107,000000,34.756,35.269,34.309,35.141,1074405,0
+BVN.US,D,20100108,000000,35.634,35.634,34.523,34.868,1080412,0
+BVN.US,D,20100111,000000,35.561,36.212,34.887,35.141,1044398,0
+BVN.US,D,20100112,000000,34.626,35.141,33.33,33.462,1048355,0
+BVN.US,D,20100113,000000,33.293,34.103,33.199,33.843,941320,0
+BVN.US,D,20100114,000000,33.74,34.032,33.218,33.664,547153,0
+BVN.US,D,20100115,000000,33.47,33.47,32.351,32.679,974172,0
+BVN.US,D,20100119,000000,32.688,34.281,32.688,33.528,1238763,0
+BVN.US,D,20100120,000000,32.939,32.968,31.363,32.053,1795528,0
+BVN.US,D,20100121,000000,32.044,32.166,29.871,30.842,2672409,0
+BVN.US,D,20100122,000000,30.384,31.801,29.832,30.768,1433076,0
+BVN.US,D,20100125,000000,31.279,31.317,29.63,30.311,1363905,0
+BVN.US,D,20100126,000000,29.964,31.167,29.648,30.263,919593,0
+BVN.US,D,20100127,000000,30.44,31.063,29.668,30.244,1443635,0
+BVN.US,D,20100128,000000,30.816,31.578,29.367,30.311,1412307,0
+BVN.US,D,20100129,000000,30.375,30.86,29.107,29.348,1663178,0
+BVN.US,D,20100201,000000,29.778,30.806,29.676,30.72,1289190,0
+BVN.US,D,20100202,000000,31.177,31.456,30.188,30.467,1380227,0
+BVN.US,D,20100203,000000,30.272,31,29.648,29.778,746543,0
+BVN.US,D,20100204,000000,29.338,29.338,27.737,28.276,1619010,0
+BVN.US,D,20100205,000000,28.036,28.77,26.656,28.698,2698873,0
+BVN.US,D,20100208,000000,28.761,29.07,28.036,28.109,1270026,0
+BVN.US,D,20100209,000000,28.808,29.964,28.371,29.593,1418123,0
+BVN.US,D,20100210,000000,30.086,30.263,29.088,29.778,987201,0
+BVN.US,D,20100211,000000,29.778,31.325,29.472,31.167,1221079,0
+BVN.US,D,20100212,000000,30.384,31.492,29.48,31.401,1242800,0
+BVN.US,D,20100216,000000,32.212,32.51,31.886,32.006,996829,0
+BVN.US,D,20100217,000000,31.941,32.248,30.971,31.382,1003242,0
+BVN.US,D,20100218,000000,30.626,31.01,29.787,30.357,1914959,0
+BVN.US,D,20100219,000000,30.059,30.806,29.813,30.402,909647,0
+BVN.US,D,20100222,000000,30.952,31.018,29.964,30.72,1312762,0
+BVN.US,D,20100223,000000,31.131,31.14,29.452,29.536,1354183,0
+BVN.US,D,20100224,000000,29.768,30.32,29.536,29.759,878768,0
+BVN.US,D,20100225,000000,29.723,30.711,28.968,30.591,1136897,0
+BVN.US,D,20100226,000000,31.317,31.625,30.607,31.335,1175009,0
+BVN.US,D,20100301,000000,31.549,32.025,30.923,31.682,914549,0
+BVN.US,D,20100302,000000,31.774,32.92,31.607,32.473,1406957,0
+BVN.US,D,20100303,000000,32.632,32.752,30.962,31.16,2408502,0
+BVN.US,D,20100304,000000,30.962,31.196,30.375,30.702,1454389,0
+BVN.US,D,20100305,000000,31.15,32.137,30.952,31.502,1573127,0
+BVN.US,D,20100308,000000,31.82,32.166,31.473,31.717,940606,0
+BVN.US,D,20100309,000000,31.307,31.502,30.952,31.045,882050,0
+BVN.US,D,20100310,000000,31.045,31.42,29.842,30.301,1055757,0
+BVN.US,D,20100311,000000,30.114,30.525,29.602,30.525,699615,0
+BVN.US,D,20100312,000000,30.702,30.86,29.861,30.059,781354,0
+BVN.US,D,20100315,000000,29.954,30.282,29.367,29.881,577486,0
+BVN.US,D,20100316,000000,30.133,30.739,30.059,30.683,1015231,0
+BVN.US,D,20100317,000000,30.626,31.465,30.449,31.196,913865,0
+BVN.US,D,20100318,000000,31.345,31.345,30.188,30.544,1051220,0
+BVN.US,D,20100319,000000,30.553,30.607,29.357,29.386,1847983,0
+BVN.US,D,20100322,000000,29.004,29.174,28.391,28.958,1364242,0
+BVN.US,D,20100323,000000,28.901,29.061,28.276,28.929,1366995,0
+BVN.US,D,20100324,000000,28.24,28.547,27.8,27.866,1739386,0
+BVN.US,D,20100325,000000,28.081,28.362,27.485,27.503,1755054,0
+BVN.US,D,20100326,000000,27.773,28.789,27.503,28.779,1312556,0
+BVN.US,D,20100329,000000,29.051,29.405,28.827,29.183,803026,0
+BVN.US,D,20100330,000000,29.051,29.321,28.464,28.633,1336581,0
+BVN.US,D,20100331,000000,28.939,29.795,28.743,28.872,1467220,0
+BVN.US,D,20100401,000000,29.452,30.496,29.155,30.496,1317565,0
+BVN.US,D,20100405,000000,30.894,31.045,30.544,30.914,829040,0
+BVN.US,D,20100406,000000,30.933,31.625,30.591,31.131,1055557,0
+BVN.US,D,20100407,000000,31.243,33.042,31.243,32.407,1996089,0
+BVN.US,D,20100408,000000,32.417,32.594,31.83,32.109,1159353,0
+BVN.US,D,20100409,000000,32.294,32.752,31.96,32.099,901486,0
+BVN.US,D,20100412,000000,32.016,32.705,31.81,31.914,1016658,0
+BVN.US,D,20100413,000000,31.727,31.727,29.909,30.674,1256452,0
+BVN.US,D,20100414,000000,30.981,31.16,30.366,30.674,766629,0
+BVN.US,D,20100415,000000,30.664,30.758,30.05,30.244,964382,0
+BVN.US,D,20100416,000000,30.001,30.011,28.743,29.462,1553330,0
+BVN.US,D,20100419,000000,28.901,29.434,28.575,29.376,1508397,0
+BVN.US,D,20100420,000000,29.804,30.021,28.733,28.872,1485457,0
+BVN.US,D,20100421,000000,29.004,29.239,28.613,28.837,930559,0
+BVN.US,D,20100422,000000,28.594,29.08,28.065,29.07,1047419,0
+BVN.US,D,20100423,000000,28.909,29.699,28.571,29.577,762337,0
+BVN.US,D,20100426,000000,29.527,29.759,28.323,28.584,1059787,0
+BVN.US,D,20100427,000000,28.473,29.9,27.819,29.564,2297682,0
+BVN.US,D,20100428,000000,29.63,31.073,29.321,30.534,2410103,0
+BVN.US,D,20100429,000000,30.749,31.028,30.188,30.86,1169196,0
+BVN.US,D,20100430,000000,30.824,31.699,30.525,30.664,1239445,0
+BVN.US,D,20100503,000000,30.777,30.923,29.778,30.188,596301,0
+BVN.US,D,20100504,000000,29.861,30.207,29.022,30.001,1390835,0
+BVN.US,D,20100505,000000,29.536,30.591,28.707,29.871,1540422,0
+BVN.US,D,20100506,000000,29.937,30.842,29.676,30.599,2388472,0
+BVN.US,D,20100507,000000,30.607,31.382,30.292,30.981,3369241,0
+BVN.US,D,20100510,000000,30.645,32.053,30.496,31.914,2108266,0
+BVN.US,D,20100511,000000,32.546,34.45,32.546,33.966,3561048,0
+BVN.US,D,20100512,000000,34.348,34.944,33.768,34.458,2534945,0
+BVN.US,D,20100513,000000,34.495,35.017,33.927,34.159,1553996,0
+BVN.US,D,20100514,000000,35.204,35.401,33.627,34.84,1573723,0
+BVN.US,D,20100517,000000,34.673,35.149,33.673,34.878,2361050,0
+BVN.US,D,20100518,000000,34.132,35.418,33.386,35.065,2300850,0
+BVN.US,D,20100519,000000,34.579,34.775,32.445,33.118,2292374,0
+BVN.US,D,20100520,000000,32.185,32.623,30.797,31.578,2240886,0
+BVN.US,D,20100521,000000,31.018,32.407,30.591,31.896,1291207,0
+BVN.US,D,20100524,000000,32.538,32.808,31.924,31.997,1031988,0
+BVN.US,D,20100525,000000,31.205,32.705,31.205,32.51,1935254,0
+BVN.US,D,20100526,000000,32.873,33.47,32.221,32.37,1582917,0
+BVN.US,D,20100527,000000,33.172,33.509,31.924,33.47,904933,0
+BVN.US,D,20100528,000000,33.254,33.853,33.08,33.564,1230643,0
+BVN.US,D,20100601,000000,33.48,34.178,32.546,32.959,1098821,0
+BVN.US,D,20100602,000000,33.005,34.495,32.715,34.358,1281505,0
+BVN.US,D,20100603,000000,34.207,34.541,33.538,34.263,1598835,0
+BVN.US,D,20100604,000000,33.711,34.478,33.583,33.9,1644388,0
+BVN.US,D,20100607,000000,33.909,34.961,33.538,34.207,1307332,0
+BVN.US,D,20100608,000000,34.589,35.325,34.263,35.123,1505964,0
+BVN.US,D,20100609,000000,35.401,35.428,34.701,35.055,1689969,0
+BVN.US,D,20100610,000000,35.132,36.164,35.027,36.081,1533666,0
+BVN.US,D,20100611,000000,35.969,36.36,35.579,35.856,965629,0
+BVN.US,D,20100614,000000,36.668,36.818,35.652,35.773,910196,0
+BVN.US,D,20100615,000000,35.697,36.585,35.634,36.528,827044,0
+BVN.US,D,20100616,000000,36.184,37.106,36.164,36.594,1198396,0
+BVN.US,D,20100617,000000,37.2,37.574,36.557,36.604,1592345,0
+BVN.US,D,20100618,000000,37.152,37.255,36.641,36.818,2451618,0
+BVN.US,D,20100621,000000,37.433,37.433,35.819,36.117,1283405,0
+BVN.US,D,20100622,000000,36.36,36.835,36.007,36.145,927764,0
+BVN.US,D,20100623,000000,35.903,36.37,35.494,36.324,922879,0
+BVN.US,D,20100624,000000,35.969,37.079,35.921,36.501,1046130,0
+BVN.US,D,20100625,000000,37.358,37.909,36.929,37.675,967539,0
+BVN.US,D,20100628,000000,37.405,38.122,36.735,37.079,1022063,0
+BVN.US,D,20100629,000000,36.641,36.687,35.921,36.248,818638,0
+BVN.US,D,20100630,000000,36.086,36.715,35.69,35.841,663611,0
+BVN.US,D,20100701,000000,35.494,35.799,33.702,34.579,1125466,0
+BVN.US,D,20100702,000000,34.765,35.132,34.207,34.523,524255,0
+BVN.US,D,20100706,000000,34.727,35.027,33.994,34.413,643880,0
+BVN.US,D,20100707,000000,34.187,35.475,34.141,35.475,560694,0
+BVN.US,D,20100708,000000,35.95,35.95,34.907,35.661,863536,0
+BVN.US,D,20100709,000000,35.754,36.65,35.754,36.528,778667,0
+BVN.US,D,20100712,000000,36.305,36.994,36.174,36.641,562283,0
+BVN.US,D,20100713,000000,37.564,37.638,36.613,36.956,1044146,0
+BVN.US,D,20100714,000000,37.013,37.358,36.417,36.799,516333,0
+BVN.US,D,20100715,000000,36.88,37.05,36.193,36.687,439421,0
+BVN.US,D,20100716,000000,35.866,37.135,35.306,35.725,769190,0
+BVN.US,D,20100719,000000,35.551,35.716,34.55,35.036,562767,0
+BVN.US,D,20100720,000000,34.654,36.258,34.618,36.221,462325,0
+BVN.US,D,20100721,000000,36.332,36.845,35.931,36.324,595473,0
+BVN.US,D,20100722,000000,36.65,37.386,36.575,37.07,803828,0
+BVN.US,D,20100723,000000,37.003,37.593,36.585,36.909,548249,0
+BVN.US,D,20100726,000000,37.358,37.517,36.35,36.557,524126,0
+BVN.US,D,20100727,000000,36.277,36.52,34.645,34.961,1162121,0
+BVN.US,D,20100728,000000,34.692,35.269,34.431,35.157,982802,0
+BVN.US,D,20100729,000000,35.532,35.884,35.149,35.372,1194703,0
+BVN.US,D,20100730,000000,35.259,36.36,35.259,35.998,1138495,0
+BVN.US,D,20100802,000000,36.621,36.621,34.041,34.405,1881802,0
+BVN.US,D,20100803,000000,34.645,34.887,33.787,33.89,1064704,0
+BVN.US,D,20100804,000000,34.458,34.645,33.627,33.692,1272206,0
+BVN.US,D,20100805,000000,33.721,33.919,33.311,33.815,814665,0
+BVN.US,D,20100806,000000,33.627,34.727,33.618,33.975,668480,0
+BVN.US,D,20100809,000000,33.937,34.049,33.376,33.797,683552,0
+BVN.US,D,20100810,000000,33.19,34.338,33.18,34.244,798378,0
+BVN.US,D,20100811,000000,34.093,34.29,33.347,33.528,617300,0
+BVN.US,D,20100812,000000,33.825,35.278,33.825,35.157,2029596,0
+BVN.US,D,20100813,000000,35.41,35.428,34.971,35.354,760546,0
+BVN.US,D,20100816,000000,35.652,36.126,35.475,35.725,487076,0
+BVN.US,D,20100817,000000,35.661,35.847,35.382,35.697,536402,0
+BVN.US,D,20100818,000000,35.438,36.203,34.579,35.782,938099,0
+BVN.US,D,20100819,000000,35.428,35.989,34.897,35.335,1044757,0
+BVN.US,D,20100820,000000,35.259,35.363,34.178,35.363,698339,0
+BVN.US,D,20100823,000000,35.447,35.57,35.036,35.065,508213,0
+BVN.US,D,20100824,000000,34.57,35.532,34.041,35.325,812007,0
+BVN.US,D,20100825,000000,35.57,36.594,35.157,36.501,1677777,0
+BVN.US,D,20100826,000000,36.37,37.06,36.37,36.966,972947,0
+BVN.US,D,20100827,000000,37.245,37.749,36.809,37.731,1750918,0
+BVN.US,D,20100830,000000,37.564,38.039,37.264,37.805,590492,0
+BVN.US,D,20100831,000000,37.842,38.932,37.842,38.547,1199782,0
+BVN.US,D,20100901,000000,38.906,39.307,38.357,38.653,1490568,0
+BVN.US,D,20100902,000000,38.681,39.064,38.309,38.878,777936,0
+BVN.US,D,20100903,000000,38.57,38.616,38.039,38.348,697551,0
+BVN.US,D,20100907,000000,38.319,38.897,37.593,38.552,1008083,0
+BVN.US,D,20100908,000000,38.7,39.01,37.992,38.039,886381,0
+BVN.US,D,20100909,000000,38.309,38.309,37.284,37.824,770638,0
+BVN.US,D,20100910,000000,37.517,38.271,37.292,37.74,591639,0
+BVN.US,D,20100913,000000,37.749,38.795,37.545,38.589,854761,0
+BVN.US,D,20100914,000000,38.991,40.089,38.777,38.934,1417796,0
+BVN.US,D,20100915,000000,38.924,39.448,38.197,38.487,1147133,0
+BVN.US,D,20100916,000000,38.589,39.176,38.122,38.709,828803,0
+BVN.US,D,20100917,000000,38.757,38.785,38.141,38.429,1105438,0
+BVN.US,D,20100920,000000,38.643,39.353,38.401,38.83,631265,0
+BVN.US,D,20100921,000000,38.83,38.991,37.638,38.814,805632,0
+BVN.US,D,20100922,000000,39.055,39.558,38.542,39.157,525509,0
+BVN.US,D,20100923,000000,39.176,39.492,38.439,38.934,571393,0
+BVN.US,D,20100924,000000,39.288,39.521,38.671,39.019,463888,0
+BVN.US,D,20100927,000000,38.944,39.214,38.224,38.411,795515,0
+BVN.US,D,20100928,000000,38.206,40.975,38.206,40.834,1053736,0
+BVN.US,D,20100929,000000,41.424,42.029,40.621,41.272,1183658,0
+BVN.US,D,20100930,000000,41.767,42.143,40.744,42.124,1628455,0
+BVN.US,D,20101001,000000,42.243,43.549,42.187,43.381,960119,0
+BVN.US,D,20101004,000000,42.989,43.13,41.645,42.012,949536,0
+BVN.US,D,20101005,000000,42.701,44.611,42.681,44.257,1315179,0
+BVN.US,D,20101006,000000,44.545,45.256,43.782,45.04,813702,0
+BVN.US,D,20101007,000000,45.431,45.468,43.446,44.453,1066974,0
+BVN.US,D,20101008,000000,44.266,45.284,43.79,45.049,1046257,0
+BVN.US,D,20101011,000000,45.228,45.953,44.791,45.675,694737,0
+BVN.US,D,20101012,000000,45.228,45.971,44.763,45.833,1416973,0
+BVN.US,D,20101013,000000,46.347,47.67,46.056,47.438,1509339,0
+BVN.US,D,20101014,000000,47.249,48.639,47.064,47.593,1296234,0
+BVN.US,D,20101015,000000,47.557,47.819,46.727,47.68,939412,0
+BVN.US,D,20101018,000000,47.566,48.415,47.166,48.135,628936,0
+BVN.US,D,20101019,000000,46.915,46.915,45.275,45.843,1626990,0
+BVN.US,D,20101020,000000,46.206,47.511,45.962,47.017,1052305,0
+BVN.US,D,20101021,000000,47.119,47.475,45.534,46.085,854942,0
+BVN.US,D,20101022,000000,46.429,46.998,45.713,46.942,503965,0
+BVN.US,D,20101025,000000,47.631,48.855,47.557,48.499,951140,0
+BVN.US,D,20101026,000000,48.267,48.929,47.8,48.555,673686,0
+BVN.US,D,20101027,000000,47.706,48.107,46.906,47.969,1311523,0
+BVN.US,D,20101028,000000,48.425,48.743,47.735,48.23,1192646,0
+BVN.US,D,20101029,000000,48.643,49.459,48.389,49.31,836500,0
+BVN.US,D,20101101,000000,50.335,50.494,49.439,50.047,527360,0
+BVN.US,D,20101102,000000,50.494,50.615,49.235,49.411,847230,0
+BVN.US,D,20101103,000000,49.544,49.692,47.987,48.489,1660167,0
+BVN.US,D,20101104,000000,49.797,50.531,49.609,49.844,1672228,0
+BVN.US,D,20101105,000000,49.86,50.867,49.758,50.531,995725,0
+BVN.US,D,20101108,000000,50.4,51.763,50.215,51.622,760598,0
+BVN.US,D,20101109,000000,52.509,53.329,49.33,49.787,1434328,0
+BVN.US,D,20101110,000000,49.664,51.949,49.002,51.502,1025275,0
+BVN.US,D,20101111,000000,52.005,52.257,50.364,52.136,584995,0
+BVN.US,D,20101112,000000,51.017,51.744,49.301,50.289,710457,0
+BVN.US,D,20101115,000000,50.206,50.429,49.225,49.32,599487,0
+BVN.US,D,20101116,000000,48.687,49.387,47.485,48.537,999586,0
+BVN.US,D,20101117,000000,48.565,49.544,48.306,48.982,965707,0
+BVN.US,D,20101118,000000,49.535,50.578,49.411,49.71,799586,0
+BVN.US,D,20101119,000000,49.196,50.345,48.92,49.926,567626,0
+BVN.US,D,20101122,000000,50.299,52.162,49.646,52.061,1060569,0
+BVN.US,D,20101123,000000,51.828,52.333,50.839,50.95,876284,0
+BVN.US,D,20101124,000000,51.406,51.584,50.159,50.923,729111,0
+BVN.US,D,20101126,000000,49.806,50.41,49.516,50.103,519220,0
+BVN.US,D,20101129,000000,50.196,50.42,48.705,50.215,727810,0
+BVN.US,D,20101130,000000,48.933,49.488,46.859,47.216,4234557,0
+BVN.US,D,20101201,000000,48.154,48.154,45.814,47.231,1634774,0
+BVN.US,D,20101202,000000,47.52,48.555,47.41,47.828,645816,0
+BVN.US,D,20101203,000000,48.22,49.835,48.006,49.573,706249,0
+BVN.US,D,20101206,000000,49.86,50.531,49.235,49.71,653843,0
+BVN.US,D,20101207,000000,50.345,50.345,48.286,48.48,794941,0
+BVN.US,D,20101208,000000,48.277,49.573,47.93,48.135,752588,0
+BVN.US,D,20101209,000000,48.658,48.92,47.017,47.035,1767501,0
+BVN.US,D,20101210,000000,46.849,47.091,45.731,46.599,1147812,0
+BVN.US,D,20101213,000000,47.054,47.41,46.357,46.503,745968,0
+BVN.US,D,20101214,000000,46.523,46.792,45.999,46.178,981982,0
+BVN.US,D,20101215,000000,45.898,46.662,44.993,45.143,1003902,0
+BVN.US,D,20101216,000000,45.032,45.032,43.484,44.472,2053806,0
+BVN.US,D,20101217,000000,44.734,44.984,44.032,44.154,1236555,0
+BVN.US,D,20101220,000000,44.35,45.248,43.819,45.003,910548,0
+BVN.US,D,20101221,000000,44.582,45.46,44.499,45.256,665088,0
+BVN.US,D,20101222,000000,44.592,45.338,44.294,44.715,652682,0
+BVN.US,D,20101223,000000,44.715,45.478,44.314,44.974,407370,0
+BVN.US,D,20101227,000000,44.844,44.844,43.96,44.304,301851,0
+BVN.US,D,20101228,000000,45.133,45.44,44.425,44.844,468972,0
+BVN.US,D,20101229,000000,44.849,45.863,44.775,45.598,643831,0
+BVN.US,D,20101230,000000,45.505,45.826,44.436,45.092,520047,0
+BVN.US,D,20101231,000000,44.888,45.682,44.888,45.643,436797,0
+BVN.US,D,20110103,000000,45.889,46.178,44.507,44.864,590521,0
+BVN.US,D,20110104,000000,44.472,44.472,42.663,43.092,820407,0
+BVN.US,D,20110105,000000,42.589,43.391,41.618,43.195,924965,0
+BVN.US,D,20110106,000000,43.007,43.8,41.777,42.012,818924,0
+BVN.US,D,20110107,000000,41.73,42.812,41.281,42.253,948215,0
+BVN.US,D,20110110,000000,42.403,42.513,41.068,41.291,907315,0
+BVN.US,D,20110111,000000,41.917,41.965,41.022,41.48,1596277,0
+BVN.US,D,20110112,000000,41.86,41.86,40.583,40.863,814674,0
+BVN.US,D,20110113,000000,41.281,41.281,39.726,40.145,816814,0
+BVN.US,D,20110114,000000,39.96,40.089,39.28,39.362,1256461,0
+BVN.US,D,20110118,000000,40.034,41.135,39.969,41.125,1860378,0
+BVN.US,D,20110119,000000,41.712,41.738,39.912,40.361,1523017,0
+BVN.US,D,20110120,000000,39.745,39.745,38.224,38.785,2053636,0
+BVN.US,D,20110121,000000,38.906,38.963,37.964,38.067,1694950,0
+BVN.US,D,20110124,000000,38.214,38.868,37.74,38.607,1664400,0
+BVN.US,D,20110125,000000,38.206,38.849,37.219,37.768,2093383,0
+BVN.US,D,20110126,000000,38.077,40.258,37.992,40.099,1990422,0
+BVN.US,D,20110127,000000,40.099,40.229,38.552,38.878,1708559,0
+BVN.US,D,20110128,000000,38.822,40.193,38.7,38.719,1109126,0
+BVN.US,D,20110131,000000,38.953,39.246,37.829,38.224,1745870,0
+BVN.US,D,20110201,000000,38.767,41.153,38.69,40.994,2924964,0
+BVN.US,D,20110202,000000,40.892,41.609,40.554,40.789,1601200,0
+BVN.US,D,20110203,000000,40.994,42.645,40.882,41.936,997564,0
+BVN.US,D,20110204,000000,42.029,42.607,40.733,40.939,707355,0
+BVN.US,D,20110207,000000,41.414,42.281,40.5,42.004,1013269,0
+BVN.US,D,20110208,000000,42.131,42.841,40.975,41.377,962475,0
+BVN.US,D,20110209,000000,41.5,41.5,38.906,39.233,1365546,0
+BVN.US,D,20110210,000000,38.991,39.119,37.629,37.657,2684389,0
+BVN.US,D,20110211,000000,37.862,38.012,36.641,37.329,2527973,0
+BVN.US,D,20110214,000000,37.749,38.634,37.61,38.233,805034,0
+BVN.US,D,20110215,000000,38.458,39.969,38.421,39.772,1298770,0
+BVN.US,D,20110216,000000,40.024,40.183,39.167,39.465,821649,0
+BVN.US,D,20110218,000000,40.417,42.998,40.352,41.805,2399049,0
+BVN.US,D,20110222,000000,42.551,43.427,42.064,42.327,2250200,0
+BVN.US,D,20110223,000000,42.728,43.064,42.093,43.045,1573170,0
+BVN.US,D,20110224,000000,43.073,45.172,42.215,42.551,2292817,0
+BVN.US,D,20110225,000000,43.41,43.772,42.196,42.541,711703,0
+BVN.US,D,20110228,000000,43.278,44.227,42.614,43.515,1162794,0
+BVN.US,D,20110301,000000,43.712,44.276,43.393,43.571,999261,0
+BVN.US,D,20110302,000000,43.949,44.266,43.515,44.143,1124913,0
+BVN.US,D,20110303,000000,43.796,44.098,42.105,42.773,1086112,0
+BVN.US,D,20110304,000000,43.372,43.744,42.551,42.943,607951,0
+BVN.US,D,20110307,000000,43.381,43.697,41.5,42.672,1143109,0
+BVN.US,D,20110308,000000,42.58,42.849,40.966,41.432,1124192,0
+BVN.US,D,20110309,000000,41.396,41.777,40.668,41.235,818626,0
+BVN.US,D,20110310,000000,40.735,40.735,39.089,39.109,1214920,0
+BVN.US,D,20110311,000000,39.119,41.013,38.506,40.583,885488,0
+BVN.US,D,20110314,000000,40.602,40.695,39.641,40.686,565422,0
+BVN.US,D,20110315,000000,38.709,40.482,38.251,40.316,1020898,0
+BVN.US,D,20110316,000000,40.352,40.453,38.69,39.613,1040838,0
+BVN.US,D,20110317,000000,39.73,40.19,38.865,39.099,979224,0
+BVN.US,D,20110318,000000,39.484,40.011,39.08,39.711,1590268,0
+BVN.US,D,20110321,000000,40.482,40.678,39.996,40.668,858902,0
+BVN.US,D,20110322,000000,40.361,40.563,39.53,40.425,662592,0
+BVN.US,D,20110323,000000,40.491,41.627,40.408,41.518,1018331,0
+BVN.US,D,20110324,000000,41.73,42.961,41.627,42.896,2173260,0
+BVN.US,D,20110325,000000,42.435,42.764,40.622,40.679,1453959,0
+BVN.US,D,20110328,000000,41.041,41.041,38.785,39.055,1634905,0
+BVN.US,D,20110329,000000,39.167,39.613,38.785,39.072,890745,0
+BVN.US,D,20110330,000000,39.67,39.697,38.366,39.233,1131171,0
+BVN.US,D,20110331,000000,39.434,40.407,39.426,40.064,765496,0
+BVN.US,D,20110401,000000,40.133,40.133,38.686,39.748,1616968,0
+BVN.US,D,20110404,000000,40.143,40.181,39.156,39.205,914042,0
+BVN.US,D,20110405,000000,39.118,41.196,39.062,41.166,1740000,0
+BVN.US,D,20110406,000000,41.748,41.748,40.688,41.111,1037660,0
+BVN.US,D,20110407,000000,41.214,41.439,39.673,39.882,1932256,0
+BVN.US,D,20110408,000000,40.434,41.683,40.086,40.509,1547225,0
+BVN.US,D,20110411,000000,40.453,40.856,38.979,39.233,1746127,0
+BVN.US,D,20110412,000000,38.989,39.071,36.93,37.101,1779613,0
+BVN.US,D,20110413,000000,37.673,37.9,35.954,36.461,1780137,0
+BVN.US,D,20110414,000000,36.049,36.882,35.381,36.593,3508897,0
+BVN.US,D,20110415,000000,36.584,37.241,35.973,36.829,1062692,0
+BVN.US,D,20110418,000000,36.715,36.901,35.362,35.964,1495925,0
+BVN.US,D,20110419,000000,35.915,37.109,35.878,37.072,879003,0
+BVN.US,D,20110420,000000,37.664,38.36,37.015,37.259,2231099,0
+BVN.US,D,20110421,000000,37.617,37.955,37.324,37.71,670551,0
+BVN.US,D,20110425,000000,38.031,38.095,35.401,36.348,1220753,0
+BVN.US,D,20110426,000000,36.338,36.593,35.362,35.514,983196,0
+BVN.US,D,20110427,000000,35.954,36.293,34.78,36.226,2150992,0
+BVN.US,D,20110428,000000,36.348,38.105,36.103,37.494,2050581,0
+BVN.US,D,20110429,000000,37.697,39.831,37.64,39.14,2255764,0
+BVN.US,D,20110502,000000,38.811,39.242,38.169,38.639,1500060,0
+BVN.US,D,20110503,000000,38.5,38.648,36.865,38.113,1652056,0
+BVN.US,D,20110504,000000,38.161,39.27,37.701,38.639,2190344,0
+BVN.US,D,20110505,000000,38.105,38.414,36.829,37.249,2435328,0
+BVN.US,D,20110506,000000,37.776,39.128,37.41,38.612,2255022,0
+BVN.US,D,20110509,000000,39.224,39.805,38.537,39.195,694637,0
+BVN.US,D,20110510,000000,38.999,39.099,38.414,38.583,1108876,0
+BVN.US,D,20110511,000000,38.068,38.593,36.865,37.428,1704162,0
+BVN.US,D,20110512,000000,36.986,37.269,36.011,36.621,1441104,0
+BVN.US,D,20110513,000000,36.64,36.891,35.466,36.076,2101890,0
+BVN.US,D,20110516,000000,36.321,37.664,36.04,36.781,1207253,0
+BVN.US,D,20110517,000000,36.527,37.645,36.021,37.494,1092252,0
+BVN.US,D,20110518,000000,37.59,38.847,37.494,37.946,1237189,0
+BVN.US,D,20110519,000000,37.964,38.518,37.683,38.161,741866,0
+BVN.US,D,20110520,000000,38.113,39.027,37.259,38.575,1492798,0
+BVN.US,D,20110523,000000,37.955,38.773,37.9,38.491,881574,0
+BVN.US,D,20110524,000000,38.971,40.171,38.847,39.214,876861,0
+BVN.US,D,20110525,000000,39.118,40.076,38.979,40.057,935166,0
+BVN.US,D,20110526,000000,40.218,40.801,39.551,40.716,894626,0
+BVN.US,D,20110527,000000,40.716,41.683,40.518,41.644,2017644,0
+BVN.US,D,20110531,000000,40.332,41.539,39.659,41.444,2336723,0
+BVN.US,D,20110601,000000,41.326,41.336,38.169,38.668,4314475,0
+BVN.US,D,20110602,000000,38.811,40.527,38.811,40.417,2177488,0
+BVN.US,D,20110603,000000,39.936,40.19,39.289,39.484,1680901,0
+BVN.US,D,20110606,000000,35.267,35.897,33.551,33.578,7185812,0
+BVN.US,D,20110607,000000,33.812,34.553,33.513,33.974,3127396,0
+BVN.US,D,20110608,000000,33.708,35.111,33.182,34.731,3193112,0
+BVN.US,D,20110609,000000,34.677,36.273,33.456,35.636,3288580,0
+BVN.US,D,20110610,000000,35.202,35.287,33.917,35.052,1694345,0
+BVN.US,D,20110613,000000,34.893,35.504,34.291,34.713,1141940,0
+BVN.US,D,20110614,000000,35.165,35.802,34.95,35.315,1111720,0
+BVN.US,D,20110615,000000,35.241,35.785,34.94,35.222,1466782,0
+BVN.US,D,20110616,000000,35.362,35.589,33.85,34.443,1278757,0
+BVN.US,D,20110617,000000,34.582,35.344,33.954,34.602,2923059,0
+BVN.US,D,20110620,000000,34.359,35.222,34.066,34.122,1101178,0
+BVN.US,D,20110621,000000,34.406,34.893,34.084,34.854,1537126,0
+BVN.US,D,20110622,000000,34.893,35.68,34.741,34.994,938207,0
+BVN.US,D,20110623,000000,33.974,35.552,33.22,35.495,2028036,0
+BVN.US,D,20110624,000000,35.257,35.353,34.602,35.091,1096141,0
+BVN.US,D,20110627,000000,34.902,34.902,33.717,34.273,886566,0
+BVN.US,D,20110628,000000,34.397,35.165,34.141,35.072,650907,0
+BVN.US,D,20110629,000000,35.418,36.002,35.334,35.68,747618,0
+BVN.US,D,20110630,000000,35.761,35.817,34.977,35.675,732772,0
+BVN.US,D,20110701,000000,35.552,35.552,34.301,34.94,857540,0
+BVN.US,D,20110705,000000,35.68,35.68,34.789,35.091,971455,0
+BVN.US,D,20110706,000000,35.222,35.447,34.658,35.183,1211424,0
+BVN.US,D,20110707,000000,35.495,35.69,34.074,34.217,1809611,0
+BVN.US,D,20110708,000000,33.925,34.958,33.925,34.902,1751238,0
+BVN.US,D,20110711,000000,34.563,35.146,34.197,34.33,944498,0
+BVN.US,D,20110712,000000,34.563,35.456,34.47,34.95,1416305,0
+BVN.US,D,20110713,000000,35.362,36.348,35.101,36.122,2484587,0
+BVN.US,D,20110714,000000,36.471,37.101,36.273,37.053,1904663,0
+BVN.US,D,20110715,000000,37.175,37.936,36.754,37.871,1406605,0
+BVN.US,D,20110718,000000,38.216,40.368,38.04,38.855,2709828,0
+BVN.US,D,20110719,000000,39.08,39.523,38.527,39.402,1408863,0
+BVN.US,D,20110720,000000,39.776,40.105,38.989,39.767,985174,0
+BVN.US,D,20110721,000000,40.181,40.791,39.28,39.786,1287730,0
+BVN.US,D,20110722,000000,39.854,40.161,39.561,39.805,875287,0
+BVN.US,D,20110725,000000,39.946,40.378,39.035,39.606,629454,0
+BVN.US,D,20110726,000000,39.701,40.114,39.458,39.965,532138,0
+BVN.US,D,20110727,000000,39.898,40.305,38.414,38.783,891500,0
+BVN.US,D,20110728,000000,39.233,39.815,38.341,39.307,1107827,0
+BVN.US,D,20110729,000000,38.953,39.001,37.527,38.451,1096025,0
+BVN.US,D,20110801,000000,38.565,39.214,37.804,38.369,1380536,0
+BVN.US,D,20110802,000000,38.369,39.993,38.369,38.801,1077628,0
+BVN.US,D,20110803,000000,39.089,39.965,38.686,38.855,1191165,0
+BVN.US,D,20110804,000000,38.612,38.855,36.678,37.109,1162172,0
+BVN.US,D,20110805,000000,37.551,38.414,35.69,37.024,1058373,0
+BVN.US,D,20110808,000000,36.293,38.837,35.737,37.42,2114820,0
+BVN.US,D,20110809,000000,37.871,38.894,36.537,38.847,1967766,0
+BVN.US,D,20110810,000000,38.51,39.892,37.813,38.002,2242852,0
+BVN.US,D,20110811,000000,38.378,39.873,37.992,39.431,1606737,0
+BVN.US,D,20110812,000000,39.466,39.606,38.51,39.147,822819,0
+BVN.US,D,20110815,000000,39.205,40.066,39.017,39.864,990333,0
+BVN.US,D,20110816,000000,39.682,39.882,37.804,38.668,970921,0
+BVN.US,D,20110817,000000,39.062,40.472,38.648,40.114,1893642,0
+BVN.US,D,20110818,000000,40.133,40.509,39.541,40.19,1476230,0
+BVN.US,D,20110819,000000,40.612,42.736,40.096,41.674,2431382,0
+BVN.US,D,20110822,000000,42.651,43.825,41.88,42.022,2490248,0
+BVN.US,D,20110823,000000,42.162,42.257,40.923,41.996,1653654,0
+BVN.US,D,20110824,000000,41.711,42.143,40.593,42.124,1305642,0
+BVN.US,D,20110825,000000,42.124,43.835,41.833,43.356,1338454,0
+BVN.US,D,20110826,000000,43.055,43.796,42.594,43.298,1740330,0
+BVN.US,D,20110829,000000,43.412,44.088,42.614,43.384,977700,0
+BVN.US,D,20110830,000000,44.069,44.584,43.553,44.2,1094663,0
+BVN.US,D,20110831,000000,44.304,44.615,42.954,43.984,1003210,0
+BVN.US,D,20110901,000000,44.107,44.482,43.177,44.153,853829,0
+BVN.US,D,20110902,000000,44.927,46.068,44.087,44.408,1035844,0
+BVN.US,D,20110906,000000,45.045,46.444,43.692,44.679,1357203,0
+BVN.US,D,20110907,000000,44.125,44.342,42.66,43.298,1335031,0
+BVN.US,D,20110908,000000,43.73,44.689,43.036,44.333,1317641,0
+BVN.US,D,20110909,000000,43.882,44.613,43.242,43.702,994919,0
+BVN.US,D,20110912,000000,43.167,43.58,41.478,42.745,1023388,0
+BVN.US,D,20110913,000000,42.952,43.74,41.996,43.563,930525,0
+BVN.US,D,20110914,000000,43.608,44.116,42.303,42.369,900890,0
+BVN.US,D,20110915,000000,42.285,42.736,41.204,42.293,1352468,0
+BVN.US,D,20110916,000000,42.454,42.632,41.608,42.303,1082309,0
+BVN.US,D,20110919,000000,42.369,43.647,42.134,42.51,1120580,0
+BVN.US,D,20110920,000000,42.528,44.584,41.928,44.143,909504,0
+BVN.US,D,20110921,000000,44.163,46.315,44.163,45.084,2095449,0
+BVN.US,D,20110922,000000,43.412,44.21,39.458,39.484,2095532,0
+BVN.US,D,20110923,000000,38.04,38.273,35.552,37.428,2255143,0
+BVN.US,D,20110926,000000,37.362,38.378,35.737,37.851,1740323,0
+BVN.US,D,20110927,000000,38.837,39.392,37.475,37.871,1337284,0
+BVN.US,D,20110928,000000,37.88,38.855,35.69,35.737,1105130,0
+BVN.US,D,20110929,000000,36.395,36.911,34.844,35.627,976327,0
+BVN.US,D,20110930,000000,35.759,37.253,35.054,35.444,1225972,0
+BVN.US,D,20111003,000000,36.16,36.809,35.004,35.091,1007582,0
+BVN.US,D,20111004,000000,34.524,34.884,33.43,34.722,1882229,0
+BVN.US,D,20111005,000000,34.894,37.518,34.479,37.168,1231373,0
+BVN.US,D,20111006,000000,37.168,37.735,36.564,37.168,1523507,0
+BVN.US,D,20111007,000000,37.636,38.123,37.006,37.617,1367522,0
+BVN.US,D,20111010,000000,38.216,38.51,37.259,38.5,831504,0
+BVN.US,D,20111011,000000,37.833,39.383,37.551,39.045,730751,0
+BVN.US,D,20111012,000000,39.289,39.682,38.113,39.363,572264,0
+BVN.US,D,20111013,000000,39.353,39.353,37.861,38.105,760758,0
+BVN.US,D,20111014,000000,38.142,39.326,38.142,39.297,466914,0
+BVN.US,D,20111017,000000,39.261,39.402,38.022,38.078,873853,0
+BVN.US,D,20111018,000000,37.297,37.683,36.16,37.664,1647393,0
+BVN.US,D,20111019,000000,37.362,37.683,35.915,35.983,872869,0
+BVN.US,D,20111020,000000,35.718,36.226,35.146,35.627,827542,0
+BVN.US,D,20111021,000000,36.11,36.782,35.79,36.167,773207,0
+BVN.US,D,20111024,000000,36.958,38.189,36.226,38.152,1063833,0
+BVN.US,D,20111025,000000,37.659,39.831,37.075,39.32,908556,0
+BVN.US,D,20111026,000000,39.691,40.105,38.302,39.882,897996,0
+BVN.US,D,20111027,000000,40.397,40.763,39.606,40.256,1152219,0
+BVN.US,D,20111028,000000,39.707,41.473,39.649,40.265,858463,0
+BVN.US,D,20111031,000000,39.711,39.875,38.046,38.444,1005256,0
+BVN.US,D,20111101,000000,37.075,39.32,36.65,38.991,1056867,0
+BVN.US,D,20111102,000000,39.444,40.245,38.774,40.141,979599,0
+BVN.US,D,20111103,000000,40.755,41.502,40.169,41.282,1186998,0
+BVN.US,D,20111104,000000,41.114,41.407,39.821,40.491,830411,0
+BVN.US,D,20111107,000000,40.848,42.303,40.736,42.217,1012346,0
+BVN.US,D,20111108,000000,42.538,43.019,42.103,42.557,898426,0
+BVN.US,D,20111109,000000,41.993,42.868,40.934,40.99,1330984,0
+BVN.US,D,20111110,000000,40.925,41.301,40.094,40.444,1565782,0
+BVN.US,D,20111111,000000,40.887,42.012,40.564,41.886,752378,0
+BVN.US,D,20111114,000000,41.235,42.029,41.066,41.511,972484,0
+BVN.US,D,20111115,000000,41.066,41.603,40.67,41.369,964798,0
+BVN.US,D,20111116,000000,40.915,41.83,40.377,40.462,766023,0
+BVN.US,D,20111117,000000,40.122,40.15,38.037,38.14,915895,0
+BVN.US,D,20111118,000000,38.224,38.385,36.893,37.168,1306040,0
+BVN.US,D,20111121,000000,36.404,37.622,36.252,37.347,924314,0
+BVN.US,D,20111122,000000,37.943,38.696,37.337,37.847,1155154,0
+BVN.US,D,20111123,000000,37.084,38.224,36.998,37.546,857976,0
+BVN.US,D,20111125,000000,37.385,38.102,37.178,37.3,522483,0
+BVN.US,D,20111128,000000,38.471,38.537,36.233,36.678,1084746,0
+BVN.US,D,20111129,000000,36.791,37.65,36.423,36.658,789390,0
+BVN.US,D,20111130,000000,37.731,38.11,35.805,36.948,2553748,0
+BVN.US,D,20111201,000000,37.026,37.262,35.921,36.11,1347155,0
+BVN.US,D,20111202,000000,36.374,37.036,34.828,34.923,1257135,0
+BVN.US,D,20111205,000000,35.441,35.931,34.722,35.394,1155733,0
+BVN.US,D,20111206,000000,35.356,36.319,35.025,35.837,945403,0
+BVN.US,D,20111207,000000,36.12,36.489,35.639,36.346,1136887,0
+BVN.US,D,20111208,000000,35.999,36.008,34.865,35.518,884334,0
+BVN.US,D,20111209,000000,35.394,36.046,34.996,36.018,696620,0
+BVN.US,D,20111212,000000,35.167,35.883,34.524,35.742,1391492,0
+BVN.US,D,20111213,000000,35.536,36.187,34.591,35.122,1809805,0
+BVN.US,D,20111214,000000,34.129,35.808,34.109,35.685,1778611,0
+BVN.US,D,20111215,000000,36.008,36.564,35.394,36.148,1666424,0
+BVN.US,D,20111216,000000,36.328,37.81,36.224,37.64,3197856,0
+BVN.US,D,20111219,000000,37.585,37.989,36.857,37.055,908349,0
+BVN.US,D,20111220,000000,37.915,38.34,37.234,37.566,1035883,0
+BVN.US,D,20111221,000000,37.752,37.989,36.883,37.394,1128414,0
+BVN.US,D,20111222,000000,36.95,37.357,35.827,37.007,794278,0
+BVN.US,D,20111223,000000,37.007,37.743,36.95,37.498,439447,0
+BVN.US,D,20111227,000000,37.3,37.451,36.678,37.103,376929,0
+BVN.US,D,20111228,000000,36.716,37.084,35.394,35.431,781653,0
+BVN.US,D,20111229,000000,35.243,36.138,34.923,36.037,749308,0
+BVN.US,D,20111230,000000,35.99,36.603,35.612,36.187,613721,0
+BVN.US,D,20120103,000000,37.036,37.252,36.441,36.716,1140508,0
+BVN.US,D,20120104,000000,36.62,37.479,36.187,36.64,858027,0
+BVN.US,D,20120105,000000,36.224,37.234,35.675,36.988,390589,0
+BVN.US,D,20120106,000000,37.187,37.527,36.301,36.574,657116,0
+BVN.US,D,20120109,000000,36.763,37.262,36.319,37.234,554503,0
+BVN.US,D,20120110,000000,37.924,38.13,37.527,37.97,679858,0
+BVN.US,D,20120111,000000,38.065,38.423,37.772,38.271,600439,0
+BVN.US,D,20120112,000000,38.517,38.876,37.905,38.291,529265,0
+BVN.US,D,20120113,000000,37.97,38.34,37.327,37.536,690291,0
+BVN.US,D,20120117,000000,37.697,37.97,37.007,37.479,678516,0
+BVN.US,D,20120118,000000,37.489,37.585,37.036,37.225,668535,0
+BVN.US,D,20120119,000000,37.706,38.047,35.865,36.148,748479,0
+BVN.US,D,20120120,000000,35.941,36.433,35.594,35.903,917681,0
+BVN.US,D,20120123,000000,35.771,36.912,35.771,36.745,716854,0
+BVN.US,D,20120124,000000,36.526,36.696,35.865,35.903,799757,0
+BVN.US,D,20120125,000000,35.723,39.169,35.648,38.973,1484834,0
+BVN.US,D,20120126,000000,39.416,40.207,38.784,39.649,1037750,0
+BVN.US,D,20120127,000000,39.896,41.434,39.092,40.755,1287837,0
+BVN.US,D,20120130,000000,40.954,40.954,39.678,40.462,878854,0
+BVN.US,D,20120131,000000,40.941,40.961,39.329,40.494,1080374,0
+BVN.US,D,20120201,000000,40.689,40.745,39.812,40.387,740098,0
+BVN.US,D,20120202,000000,40.322,41.057,40.019,40.509,775967,0
+BVN.US,D,20120203,000000,39.556,40.755,38.696,39.764,1277902,0
+BVN.US,D,20120206,000000,39.621,40.527,39.169,39.831,345692,0
+BVN.US,D,20120207,000000,39.831,40.027,39.434,39.574,851513,0
+BVN.US,D,20120208,000000,39.678,39.896,38.943,39.14,849060,0
+BVN.US,D,20120209,000000,39.453,39.914,38.981,39.328,706895,0
+BVN.US,D,20120210,000000,38.745,39.217,38.233,38.896,559203,0
+BVN.US,D,20120213,000000,38.848,39.283,38.252,38.48,390590,0
+BVN.US,D,20120214,000000,38.49,39.102,37.216,37.65,915115,0
+BVN.US,D,20120215,000000,38.233,38.575,37.121,37.225,850961,0
+BVN.US,D,20120216,000000,36.64,38.517,36.441,38.432,1334185,0
+BVN.US,D,20120217,000000,39.13,39.13,38.385,38.866,701537,0
+BVN.US,D,20120221,000000,39.328,39.639,38.812,39.179,840286,0
+BVN.US,D,20120222,000000,38.973,39.611,38.828,39.574,742137,0
+BVN.US,D,20120223,000000,39.611,40.019,39.217,39.649,904395,0
+BVN.US,D,20120224,000000,39.611,39.86,39.236,39.707,722399,0
+BVN.US,D,20120227,000000,39.217,39.85,39.13,39.264,354678,0
+BVN.US,D,20120228,000000,39.537,39.87,39.208,39.697,725340,0
+BVN.US,D,20120229,000000,39.778,40.304,37.292,37.874,1993810,0
+BVN.US,D,20120301,000000,38.047,38.649,37.566,38.527,1224979,0
+BVN.US,D,20120302,000000,38.282,38.493,37.377,38.017,1020674,0
+BVN.US,D,20120305,000000,37.47,38.252,37.036,38.14,932174,0
+BVN.US,D,20120306,000000,37.473,37.693,36.712,37.53,1243837,0
+BVN.US,D,20120307,000000,37.664,37.664,36.93,37.084,599267,0
+BVN.US,D,20120308,000000,37.273,37.731,36.835,37.53,860463,0
+BVN.US,D,20120309,000000,37.622,38.14,36.874,37.772,1561170,0
+BVN.US,D,20120312,000000,37.036,37.752,36.725,37.075,1365567,0
+BVN.US,D,20120313,000000,37.055,37.867,36.988,37.327,1056173,0
+BVN.US,D,20120314,000000,36.772,37.14,36.346,36.902,1698440,0
+BVN.US,D,20120315,000000,36.63,37.121,36.12,36.593,1021372,0
+BVN.US,D,20120316,000000,36.678,36.902,36.319,36.782,3627568,0
+BVN.US,D,20120319,000000,36.96,37.318,36.45,36.517,807807,0
+BVN.US,D,20120320,000000,36.11,37.065,35.574,36.998,799901,0
+BVN.US,D,20120321,000000,37.244,37.896,37.036,37.536,847543,0
+BVN.US,D,20120322,000000,37.111,37.14,36.271,36.687,735485,0
+BVN.US,D,20120323,000000,36.881,37.816,36.712,36.987,931787,0
+BVN.US,D,20120326,000000,37.508,38.214,37.187,37.999,1094611,0
+BVN.US,D,20120327,000000,38.214,38.252,37.414,37.772,968875,0
+BVN.US,D,20120328,000000,37.461,37.697,36.988,37.282,972489,0
+BVN.US,D,20120329,000000,37.207,37.65,36.81,37.595,664870,0
+BVN.US,D,20120330,000000,37.664,38.083,37.349,38.046,638392,0
+BVN.US,D,20120402,000000,37.758,38.873,37.721,38.818,1035459,0
+BVN.US,D,20120403,000000,39.149,39.208,37.922,38.197,933497,0
+BVN.US,D,20120404,000000,37.53,37.864,37.064,37.56,1231888,0
+BVN.US,D,20120405,000000,37.655,37.749,36.521,36.787,619004,0
+BVN.US,D,20120409,000000,36.948,37.787,36.854,37.739,972295,0
+BVN.US,D,20120410,000000,37.796,39.682,37.579,39.578,2174655,0
+BVN.US,D,20120411,000000,39.446,39.759,38.396,39.236,1721759,0
+BVN.US,D,20120412,000000,39.292,40.557,39.255,40.035,1085661,0
+BVN.US,D,20120413,000000,39.866,39.885,39.149,39.531,839852,0
+BVN.US,D,20120416,000000,39.169,39.847,38.818,39.464,794391,0
+BVN.US,D,20120417,000000,39.587,40.007,39.149,39.339,749698,0
+BVN.US,D,20120418,000000,39.265,39.894,39.101,39.885,669962,0
+BVN.US,D,20120419,000000,40.351,40.997,39.817,39.989,651119,0
+BVN.US,D,20120420,000000,39.95,40.474,39.847,39.989,457369,0
+BVN.US,D,20120423,000000,39.491,39.531,38.835,39.139,839442,0
+BVN.US,D,20120424,000000,39.198,39.418,38.406,38.653,663607,0
+BVN.US,D,20120425,000000,38.672,39.111,38.37,39.009,1091944,0
+BVN.US,D,20120426,000000,39.246,39.807,38.883,39.624,592443,0
+BVN.US,D,20120427,000000,39.847,40.664,39.75,40.294,1004092,0
+BVN.US,D,20120430,000000,39.283,40.417,38.853,39.311,988186,0
+BVN.US,D,20120501,000000,39.578,39.93,39.12,39.236,669297,0
+BVN.US,D,20120502,000000,39.101,39.359,38.513,39.198,652520,0
+BVN.US,D,20120503,000000,38.979,39.178,37.339,37.702,1652190,0
+BVN.US,D,20120504,000000,37.407,38.873,37.407,38.406,1081739,0
+BVN.US,D,20120507,000000,38.177,38.691,37.226,37.912,1121436,0
+BVN.US,D,20120508,000000,37.302,37.617,36.598,37.56,1037573,0
+BVN.US,D,20120509,000000,37.084,37.739,36.645,37.025,1164035,0
+BVN.US,D,20120510,000000,37.435,37.502,36.578,36.817,1091544,0
+BVN.US,D,20120511,000000,36.406,36.741,36.055,36.138,981562,0
+BVN.US,D,20120514,000000,35.719,35.815,34.787,34.835,926156,0
+BVN.US,D,20120515,000000,34.95,35.493,33.739,33.96,1125727,0
+BVN.US,D,20120516,000000,34.388,34.728,33.367,33.94,1012109,0
+BVN.US,D,20120517,000000,34.37,35.093,33.787,34.321,1907568,0
+BVN.US,D,20120518,000000,34.557,34.882,33.988,34.616,1149899,0
+BVN.US,D,20120521,000000,34.616,35.206,34.37,35.113,542500,0
+BVN.US,D,20120522,000000,34.748,35.863,34.683,35.178,1066993,0
+BVN.US,D,20120523,000000,35.064,35.863,34.149,35.787,1681025,0
+BVN.US,D,20120524,000000,35.959,36.797,35.759,36.664,969272,0
+BVN.US,D,20120525,000000,36.797,37.14,36.436,36.872,524480,0
+BVN.US,D,20120529,000000,37.158,37.226,35.854,36.225,969277,0
+BVN.US,D,20120530,000000,36.217,37.198,35.617,36.55,1227312,0
+BVN.US,D,20120531,000000,36.844,38.321,36.483,37.283,2200825,0
+BVN.US,D,20120601,000000,37.739,38.579,37.188,37.57,1388858,0
+BVN.US,D,20120604,000000,37.796,38.444,37.149,38.341,1020518,0
+BVN.US,D,20120605,000000,38.434,38.521,37.739,38.224,1207399,0
+BVN.US,D,20120606,000000,40.053,40.053,38.416,38.873,1092610,0
+BVN.US,D,20120607,000000,39.12,39.265,37.444,38.406,1054590,0
+BVN.US,D,20120608,000000,37.702,39.236,37.702,38.826,872939,0
+BVN.US,D,20120611,000000,38.387,39.036,38.017,38.14,829954,0
+BVN.US,D,20120612,000000,38.503,39.178,38.292,39.036,890556,0
+BVN.US,D,20120613,000000,39.198,39.283,37.711,37.864,1401809,0
+BVN.US,D,20120614,000000,38.282,38.282,36.968,37.425,1642189,0
+BVN.US,D,20120615,000000,37.674,38.14,36.092,36.607,4658163,0
+BVN.US,D,20120618,000000,36.493,38.14,36.178,37.387,1298015,0
+BVN.US,D,20120619,000000,37.589,37.702,36.827,37.607,910980,0
+BVN.US,D,20120620,000000,37.006,38.387,36.436,37.149,1607238,0
+BVN.US,D,20120621,000000,36.682,36.987,36.197,36.253,1107488,0
+BVN.US,D,20120622,000000,35.795,36.751,35.719,36.007,695116,0
+BVN.US,D,20120625,000000,35.7,36.769,35.339,36.348,701397,0
+BVN.US,D,20120626,000000,36.835,36.835,35.636,36.217,793265,0
+BVN.US,D,20120627,000000,36.321,36.387,35.244,36.11,777221,0
+BVN.US,D,20120628,000000,35.349,36.055,34.863,35.531,1150503,0
+BVN.US,D,20120629,000000,37.064,38.092,35.767,36.178,707850,0
+BVN.US,D,20120702,000000,36.148,36.702,35.949,36.416,484782,0
+BVN.US,D,20120703,000000,36.76,37.14,36.483,36.978,486026,0
+BVN.US,D,20120705,000000,36.751,37.244,36.453,36.835,560072,0
+BVN.US,D,20120706,000000,36.55,36.712,35.531,36.017,591984,0
+BVN.US,D,20120709,000000,35.759,35.998,35.252,35.824,735041,0
+BVN.US,D,20120710,000000,36.311,36.311,34.816,35.005,750206,0
+BVN.US,D,20120711,000000,34.587,35.929,34.587,35.044,701965,0
+BVN.US,D,20120712,000000,34.616,35.3,34.062,34.986,775021,0
+BVN.US,D,20120713,000000,35.178,35.636,34.606,35.512,712566,0
+BVN.US,D,20120716,000000,35.512,35.92,34.807,35.093,783268,0
+BVN.US,D,20120717,000000,35.024,35.083,34.017,34.728,775666,0
+BVN.US,D,20120718,000000,34.463,35.093,34.176,34.902,599609,0
+BVN.US,D,20120719,000000,35.015,36.797,34.635,35.054,732905,0
+BVN.US,D,20120720,000000,34.844,35.103,34.33,34.863,559936,0
+BVN.US,D,20120723,000000,34.597,34.728,33.739,34.538,621400,0
+BVN.US,D,20120724,000000,34.529,34.882,33.787,34.081,840967,0
+BVN.US,D,20120725,000000,34.728,34.95,33.624,33.787,1156374,0
+BVN.US,D,20120726,000000,34.046,34.529,33.68,34.436,868895,0
+BVN.US,D,20120727,000000,33.642,35.3,33.642,34.912,716158,0
+BVN.US,D,20120730,000000,34.748,35.815,34.748,35.339,713791,0
+BVN.US,D,20120731,000000,35.388,35.7,34.157,34.692,1141229,0
+BVN.US,D,20120801,000000,34.139,34.445,29.577,33.205,2018325,0
+BVN.US,D,20120802,000000,32.738,33.69,32.729,33.054,1101780,0
+BVN.US,D,20120803,000000,32.9,33.532,32.529,32.872,1328191,0
+BVN.US,D,20120806,000000,32.882,34.008,32.796,33.454,781063,0
+BVN.US,D,20120807,000000,33.386,33.902,33.176,33.329,762640,0
+BVN.US,D,20120808,000000,33.291,33.651,33.158,33.195,583110,0
+BVN.US,D,20120809,000000,33.158,33.262,32.529,32.891,1025199,0
+BVN.US,D,20120810,000000,32.748,32.979,32.434,32.786,931442,0
+BVN.US,D,20120813,000000,33.006,33.015,32.291,32.396,699141,0
+BVN.US,D,20120814,000000,31.748,32.434,31.748,31.854,730494,0
+BVN.US,D,20120815,000000,32.025,32.025,31.225,31.291,940979,0
+BVN.US,D,20120816,000000,31.3,32.291,31.1,32.215,1585260,0
+BVN.US,D,20120817,000000,32.005,32.557,31.09,31.405,824104,0
+BVN.US,D,20120820,000000,31.159,31.444,30.957,31.329,990416,0
+BVN.US,D,20120821,000000,31.567,31.968,31.3,31.49,1502502,0
+BVN.US,D,20120822,000000,31.528,31.968,31.12,31.805,1220337,0
+BVN.US,D,20120823,000000,32.025,32.777,31.921,32.586,1051622,0
+BVN.US,D,20120824,000000,32.529,32.719,31.958,32.586,675929,0
+BVN.US,D,20120827,000000,32.547,33.121,32.377,32.425,523409,0
+BVN.US,D,20120828,000000,32.367,33.112,32.281,32.748,534104,0
+BVN.US,D,20120829,000000,32.91,32.998,32.129,32.244,848599,0
+BVN.US,D,20120830,000000,32.434,32.567,31.986,32.215,693227,0
+BVN.US,D,20120831,000000,32.235,33.093,31.958,33.015,1634458,0
+BVN.US,D,20120904,000000,33.502,33.502,32.043,32.626,980916,0
+BVN.US,D,20120905,000000,32.415,33.376,32.367,33.357,603261,0
+BVN.US,D,20120906,000000,33.301,33.95,33.112,33.806,816226,0
+BVN.US,D,20120907,000000,34.167,34.701,34.167,34.445,777534,0
+BVN.US,D,20120910,000000,34.301,34.645,33.921,34.1,610117,0
+BVN.US,D,20120911,000000,34.5,34.557,34.062,34.427,776991,0
+BVN.US,D,20120912,000000,34.529,35.252,33.777,35.235,1163071,0
+BVN.US,D,20120913,000000,35.083,36.358,34.33,36.321,935904,0
+BVN.US,D,20120914,000000,36.787,37.617,34.986,37.084,1529143,0
+BVN.US,D,20120917,000000,35.663,37.589,35.663,37.464,1741017,0
+BVN.US,D,20120918,000000,37.473,37.874,36.93,37.806,1508799,0
+BVN.US,D,20120919,000000,37.826,38.187,37.216,38.16,1008268,0
+BVN.US,D,20120920,000000,37.597,38.064,37.235,37.674,1571654,0
+BVN.US,D,20120921,000000,38.11,38.15,36.568,37.14,5787718,0
+BVN.US,D,20120924,000000,36.854,37.329,36.253,36.53,1283288,0
+BVN.US,D,20120925,000000,36.712,37.14,35.911,35.959,852712,0
+BVN.US,D,20120926,000000,35.805,36.872,35.541,36.512,942502,0
+BVN.US,D,20120927,000000,37.235,37.273,36.76,37.149,797780,0
+BVN.US,D,20120928,000000,36.854,37.149,36.807,37.111,877225,0
+BVN.US,D,20121001,000000,37.045,37.253,36.673,36.996,531766,0
+BVN.US,D,20121002,000000,37.14,37.149,36.426,36.692,575767,0
+BVN.US,D,20121003,000000,36.741,37.064,36.416,36.426,631696,0
+BVN.US,D,20121004,000000,36.76,37.416,36.76,37.102,772579,0
+BVN.US,D,20121005,000000,36.844,37.084,35.901,36.007,786032,0
+BVN.US,D,20121008,000000,35.815,36.055,35.093,35.56,754498,0
+BVN.US,D,20121009,000000,35.805,35.979,35.015,35.083,637091,0
+BVN.US,D,20121010,000000,34.719,36.036,34.701,35.521,1072485,0
+BVN.US,D,20121011,000000,35.56,35.911,35.252,35.56,576639,0
+BVN.US,D,20121012,000000,35.607,35.607,34.986,35.015,567913,0
+BVN.US,D,20121015,000000,34.863,35.244,34.509,34.826,653422,0
+BVN.US,D,20121016,000000,35.034,35.31,32.92,34.853,644596,0
+BVN.US,D,20121017,000000,35.034,35.074,34.483,34.853,477188,0
+BVN.US,D,20121018,000000,34.692,35.103,34.149,34.244,779342,0
+BVN.US,D,20121019,000000,34.054,34.557,33.979,34.234,977076,0
+BVN.US,D,20121022,000000,33.998,34.902,33.998,34.683,702236,0
+BVN.US,D,20121023,000000,34.264,35.871,33.597,33.597,644801,0
+BVN.US,D,20121024,000000,33.883,33.883,33.167,33.271,543659,0
+BVN.US,D,20121025,000000,33.69,34.463,33.406,33.67,771518,0
+BVN.US,D,20121026,000000,33.68,33.844,33.367,33.415,427312,0
+BVN.US,D,20121031,000000,34.5,34.844,33.347,34.062,1136938,0
+BVN.US,D,20121101,000000,34.281,35.425,33.463,33.624,662915,0
+BVN.US,D,20121102,000000,35.739,35.739,32.949,33.073,1092536,0
+BVN.US,D,20121105,000000,33.167,33.541,32.319,32.434,1348242,0
+BVN.US,D,20121106,000000,32.729,33.55,32.129,33.281,1365534,0
+BVN.US,D,20121107,000000,33.768,34.1,32.664,33.854,939096,0
+BVN.US,D,20121108,000000,33.94,34.547,33.444,34.291,1002186,0
+BVN.US,D,20121109,000000,34.139,34.36,33.863,33.94,566104,0
+BVN.US,D,20121112,000000,34.427,34.427,33.473,33.719,458207,0
+BVN.US,D,20121113,000000,33.015,33.758,32.844,33.444,704539,0
+BVN.US,D,20121114,000000,34.202,34.318,31.415,31.875,2475879,0
+BVN.US,D,20121115,000000,31.951,32.23,31.069,31.627,1441388,0
+BVN.US,D,20121116,000000,31.741,32.113,31.281,31.807,1044710,0
+BVN.US,D,20121119,000000,32.201,32.698,31.847,32.315,475436,0
+BVN.US,D,20121120,000000,32.333,32.469,31.684,31.76,599954,0
+BVN.US,D,20121121,000000,31.961,32.431,31.665,32.239,598418,0
+BVN.US,D,20121123,000000,32.276,33.034,32.163,32.613,389170,0
+BVN.US,D,20121126,000000,32.536,32.613,31.999,32.603,602536,0
+BVN.US,D,20121127,000000,32.333,32.478,31.347,31.425,1486295,0
+BVN.US,D,20121128,000000,30.755,31.406,30.648,31.367,859980,0
+BVN.US,D,20121129,000000,30.745,31.827,30.745,31.637,667799,0
+BVN.US,D,20121130,000000,31.453,31.867,30.658,31.387,1166730,0
+BVN.US,D,20121203,000000,31.338,31.425,30.831,30.915,644613,0
+BVN.US,D,20121204,000000,30.315,31.5,29.557,31.013,974540,0
+BVN.US,D,20121205,000000,31.004,31.118,30.237,30.831,1525295,0
+BVN.US,D,20121206,000000,30.093,31.741,30.093,31.694,1159871,0
+BVN.US,D,20121207,000000,32.736,32.736,31.789,32.066,734005,0
+BVN.US,D,20121210,000000,32.095,32.45,31.741,32.411,861259,0
+BVN.US,D,20121211,000000,32.402,32.813,32.239,32.716,1377973,0
+BVN.US,D,20121212,000000,32.87,34.095,32.861,33.693,1379699,0
+BVN.US,D,20121213,000000,31.827,33.426,31.779,33.083,1588013,0
+BVN.US,D,20121214,000000,33.205,33.635,33.015,33.311,788827,0
+BVN.US,D,20121217,000000,33.944,34.182,33.121,33.626,1523136,0
+BVN.US,D,20121218,000000,33.524,34.308,33.475,33.867,1931170,0
+BVN.US,D,20121219,000000,33.664,34.095,33.205,33.514,1260014,0
+BVN.US,D,20121220,000000,33.054,33.484,32.919,33.272,1707857,0
+BVN.US,D,20121221,000000,33.064,33.809,33.064,33.33,1455916,0
+BVN.US,D,20121224,000000,33.33,33.645,32.889,33.514,309105,0
+BVN.US,D,20121226,000000,33.475,33.742,33.121,33.553,544633,0
+BVN.US,D,20121227,000000,33.58,34.507,33.215,34.105,1293349,0
+BVN.US,D,20121228,000000,34.327,34.737,33.906,34.26,697431,0
+BVN.US,D,20121231,000000,34.163,34.727,34.013,34.433,548072,0
+BVN.US,D,20130102,000000,34.958,35.035,34.555,34.662,946182,0
+BVN.US,D,20130103,000000,34.115,34.882,33.416,33.524,1158299,0
+BVN.US,D,20130104,000000,33.311,33.732,32.968,33.645,1633625,0
+BVN.US,D,20130107,000000,33.819,33.819,33.176,33.416,967288,0
+BVN.US,D,20130108,000000,33.809,33.916,32.785,33.006,1130177,0
+BVN.US,D,20130109,000000,33.064,33.205,32.583,32.909,602581,0
+BVN.US,D,20130110,000000,33.235,33.654,33.093,33.544,620465,0
+BVN.US,D,20130111,000000,32.623,33.954,32.623,33.407,669385,0
+BVN.US,D,20130114,000000,33.524,33.829,33.388,33.617,820508,0
+BVN.US,D,20130115,000000,34.172,34.241,33.252,33.494,1447322,0
+BVN.US,D,20130116,000000,33.215,33.781,32.968,33.693,505410,0
+BVN.US,D,20130117,000000,33.475,33.839,33.034,33.617,579685,0
+BVN.US,D,20130118,000000,33.742,33.896,33.58,33.712,782213,0
+BVN.US,D,20130122,000000,34.452,34.452,33.205,33.416,1350612,0
+BVN.US,D,20130123,000000,33.006,33.272,31.684,31.76,2338640,0
+BVN.US,D,20130124,000000,31.5,31.637,30.325,30.418,2637919,0
+BVN.US,D,20130125,000000,30.352,30.418,29.547,29.921,2153303,0
+BVN.US,D,20130128,000000,28.924,29.921,28.924,29.049,1751509,0
+BVN.US,D,20130129,000000,29.414,29.576,28.849,29.117,2672332,0
+BVN.US,D,20130130,000000,29.681,29.873,28.629,28.723,2025882,0
+BVN.US,D,20130131,000000,28.723,29.03,28.255,28.341,1663806,0
+BVN.US,D,20130201,000000,29.03,29.136,28.121,28.311,1001236,0
+BVN.US,D,20130204,000000,28.111,28.512,27.756,27.832,1880951,0
+BVN.US,D,20130205,000000,27.919,27.968,26.923,26.99,1704587,0
+BVN.US,D,20130206,000000,27.202,27.746,27.116,27.259,2418014,0
+BVN.US,D,20130207,000000,27.106,27.794,26.903,27.449,841759,0
+BVN.US,D,20130208,000000,27.43,27.479,27.116,27.259,852425,0
+BVN.US,D,20130211,000000,26.751,27.078,25.803,25.948,2612853,0
+BVN.US,D,20130212,000000,25.993,26.435,25.524,26.088,1334330,0
+BVN.US,D,20130213,000000,26.041,26.186,25.803,25.88,844673,0
+BVN.US,D,20130214,000000,25.88,26.319,25.88,26.051,1747585,0
+BVN.US,D,20130215,000000,25.707,26.186,25.543,25.938,2433640,0
+BVN.US,D,20130219,000000,25.687,26.022,25.505,25.736,1793579,0
+BVN.US,D,20130220,000000,25.391,25.391,24.548,24.731,2170378,0
+BVN.US,D,20130221,000000,24.787,25.687,24.75,24.959,1837299,0
+BVN.US,D,20130222,000000,24.558,25.074,24.432,24.721,961106,0
+BVN.US,D,20130225,000000,25.151,25.295,24.625,25.007,1468940,0
+BVN.US,D,20130226,000000,25.448,25.717,24.892,25.267,1280081,0
+BVN.US,D,20130227,000000,24.902,25.141,24.347,24.768,878195,0
+BVN.US,D,20130228,000000,24.987,24.987,24.357,24.539,877081,0
+BVN.US,D,20130301,000000,24.126,24.625,23.839,24.423,2093312,0
+BVN.US,D,20130304,000000,24.902,24.902,23.359,23.408,1882810,0
+BVN.US,D,20130305,000000,23.772,23.867,23.19,23.428,1026471,0
+BVN.US,D,20130306,000000,23.17,24.405,22.988,24.366,1564645,0
+BVN.US,D,20130307,000000,24.548,25.18,24.021,24.164,1386432,0
+BVN.US,D,20130308,000000,23.659,24.481,23.465,23.802,1655561,0
+BVN.US,D,20130311,000000,23.924,24.089,23.542,23.992,1032555,0
+BVN.US,D,20130312,000000,24.272,24.578,23.934,24.213,1415771,0
+BVN.US,D,20130313,000000,24.272,24.347,23.59,23.83,1346970,0
+BVN.US,D,20130314,000000,23.342,24.001,23.342,23.944,1439289,0
+BVN.US,D,20130315,000000,23.944,24.385,23.802,24.001,4958061,0
+BVN.US,D,20130318,000000,24.154,24.539,23.944,24.051,1121673,0
+BVN.US,D,20130319,000000,23.668,24.432,23.668,24.222,1314776,0
+BVN.US,D,20130320,000000,24.108,24.375,23.972,24.272,686328,0
+BVN.US,D,20130321,000000,24.395,25.352,24.319,25.151,1302323,0
+BVN.US,D,20130322,000000,25.113,25.468,24.74,24.797,1003591,0
+BVN.US,D,20130325,000000,24.262,24.721,23.953,24.442,809536,0
+BVN.US,D,20130326,000000,24.596,24.596,23.944,24.193,949891,0
+BVN.US,D,20130327,000000,24.451,24.625,24.089,24.578,1048007,0
+BVN.US,D,20130328,000000,23.668,24.93,23.668,24.865,569870,0
+BVN.US,D,20130401,000000,24.902,24.902,24.041,24.423,780432,0
+BVN.US,D,20130402,000000,24.385,24.385,23.83,23.867,1167902,0
+BVN.US,D,20130403,000000,23.83,24.328,23.388,23.629,1293158,0
+BVN.US,D,20130404,000000,23.465,24.586,23.18,24.357,1200559,0
+BVN.US,D,20130405,000000,24.432,25.007,23.523,23.6,1593647,0
+BVN.US,D,20130408,000000,23.398,23.629,22.861,23.131,1160647,0
+BVN.US,D,20130409,000000,23.265,24.357,23.015,23.772,1710776,0
+BVN.US,D,20130410,000000,23.609,23.848,23.19,23.294,1261172,0
+BVN.US,D,20130411,000000,23.215,23.862,23.176,23.215,903809,0
+BVN.US,D,20130412,000000,22.565,23.427,22.021,22.825,2488373,0
+BVN.US,D,20130415,000000,21.596,22.681,20.576,20.743,3846614,0
+BVN.US,D,20130416,000000,21.266,21.314,20.403,20.625,2145072,0
+BVN.US,D,20130417,000000,20.374,20.683,19.571,19.627,2644418,0
+BVN.US,D,20130418,000000,19.929,20.537,19.646,20.015,1786622,0
+BVN.US,D,20130419,000000,20.433,20.645,19.949,20.556,1167236,0
+BVN.US,D,20130422,000000,20.993,21.12,20.334,20.673,998322,0
+BVN.US,D,20130423,000000,20.547,20.547,20.015,20.092,1629429,0
+BVN.US,D,20130424,000000,20.364,21.199,20.111,21.062,1804959,0
+BVN.US,D,20130425,000000,21.626,21.798,20.781,20.945,1742266,0
+BVN.US,D,20130426,000000,20.615,21.12,19.802,20.237,1626991,0
+BVN.US,D,20130429,000000,20.49,20.935,20.374,20.566,1316985,0
+BVN.US,D,20130430,000000,19.627,19.705,18.823,19.404,3512048,0
+BVN.US,D,20130501,000000,18.503,20.045,18.503,19.831,2266751,0
+BVN.US,D,20130502,000000,20.054,20.314,19.443,19.453,1242669,0
+BVN.US,D,20130503,000000,19.347,19.618,18.956,19.016,1488734,0
+BVN.US,D,20130506,000000,18.61,19.228,18.61,18.911,815573,0
+BVN.US,D,20130507,000000,18.669,18.842,18.436,18.669,1256971,0
+BVN.US,D,20130508,000000,18.833,19.482,18.61,19.366,1398757,0
+BVN.US,D,20130509,000000,19.19,19.9,18.793,18.936,1790654,0
+BVN.US,D,20130510,000000,18.956,19.228,18.464,19.219,1233777,0
+BVN.US,D,20130513,000000,18.852,19.084,18.649,18.823,712168,0
+BVN.US,D,20130514,000000,18.986,19.134,18.551,18.571,1029121,0
+BVN.US,D,20130515,000000,18.745,18.911,17.446,17.56,1486800,0
+BVN.US,D,20130516,000000,17.455,17.679,16.971,17.351,1350347,0
+BVN.US,D,20130517,000000,17.312,17.351,17,17.019,1384709,0
+BVN.US,D,20130520,000000,16.961,17.902,16.886,17.669,1573471,0
+BVN.US,D,20130521,000000,17.312,17.757,17.146,17.533,1826976,0
+BVN.US,D,20130522,000000,17.698,18.027,17.303,17.58,2717181,0
+BVN.US,D,20130523,000000,17.747,18.464,17.727,17.97,2158585,0
+BVN.US,D,20130524,000000,17.932,18.319,17.659,17.737,1254193,0
+BVN.US,D,20130528,000000,17.551,17.882,17.186,17.331,1309435,0
+BVN.US,D,20130529,000000,17.485,17.688,17.215,17.495,1942832,0
+BVN.US,D,20130530,000000,17.786,18.193,17.62,18.056,1767115,0
+BVN.US,D,20130531,000000,17.902,18.076,17.303,17.399,1945505,0
+BVN.US,D,20130603,000000,17.303,18.3,17.303,17.776,1687120,0
+BVN.US,D,20130604,000000,17.515,18.066,17.176,17.708,928716,0
+BVN.US,D,20130605,000000,17.737,18.105,17.455,17.669,870592,0
+BVN.US,D,20130606,000000,17.629,17.902,17.475,17.786,961806,0
+BVN.US,D,20130607,000000,17.515,17.57,17.244,17.341,883405,0
+BVN.US,D,20130610,000000,17.283,17.56,17.096,17.166,1039247,0
+BVN.US,D,20130611,000000,16.952,17.136,16.671,16.7,1554412,0
+BVN.US,D,20130612,000000,16.749,17.166,16.593,17.029,988395,0
+BVN.US,D,20130613,000000,16.952,17.331,16.777,17.293,921738,0
+BVN.US,D,20130614,000000,17.361,17.446,16.797,16.99,1215081,0
+BVN.US,D,20130617,000000,17.019,17.659,16.952,17.446,1393434,0
+BVN.US,D,20130618,000000,17.176,17.59,16.952,17.205,1039869,0
+BVN.US,D,20130619,000000,17.264,17.303,16.68,16.73,1609640,0
+BVN.US,D,20130620,000000,16.1,16.553,15.41,15.701,2500490,0
+BVN.US,D,20130621,000000,16.021,16.031,14.577,15.487,5528967,0
+BVN.US,D,20130624,000000,15.198,15.198,14.511,14.577,2463653,0
+BVN.US,D,20130625,000000,14.743,14.8,13.771,13.801,3049389,0
+BVN.US,D,20130626,000000,13.385,13.482,12.967,13.046,4067140,0
+BVN.US,D,20130627,000000,13.201,13.589,13.134,13.269,2211471,0
+BVN.US,D,20130628,000000,13.085,14.472,13.085,14.306,3520089,0
+BVN.US,D,20130701,000000,14.673,14.781,14.247,14.54,1275722,0
+BVN.US,D,20130702,000000,14.762,14.772,14.054,14.189,2270949,0
+BVN.US,D,20130703,000000,14.433,14.838,13.997,14.296,1123992,0
+BVN.US,D,20130705,000000,13.948,14.306,13.734,14.267,2192764,0
+BVN.US,D,20130708,000000,14.443,14.567,13.851,13.908,1311055,0
+BVN.US,D,20130709,000000,14.084,14.103,13.375,13.463,1985920,0
+BVN.US,D,20130710,000000,13.569,13.589,13.085,13.134,2367597,0
+BVN.US,D,20130711,000000,13.658,14.044,13.241,14.007,2070964,0
+BVN.US,D,20130712,000000,13.879,14.034,13.375,13.559,988886,0
+BVN.US,D,20130715,000000,13.395,13.908,13.355,13.502,2321808,0
+BVN.US,D,20130716,000000,13.55,14.142,13.52,14.113,2898439,0
+BVN.US,D,20130717,000000,14.218,14.453,13.599,13.609,2513924,0
+BVN.US,D,20130718,000000,13.725,13.938,12.921,13.056,2771666,0
+BVN.US,D,20130719,000000,13.182,13.375,12.854,13.134,2826955,0
+BVN.US,D,20130722,000000,13.668,14.133,13.52,13.743,3093635,0
+BVN.US,D,20130723,000000,13.761,15.004,13.706,14.733,2951749,0
+BVN.US,D,20130724,000000,14.635,15.158,13.977,14.277,2534308,0
+BVN.US,D,20130725,000000,14.247,14.994,14.054,14.142,4298108,0
+BVN.US,D,20130726,000000,13.957,14.393,13.791,14.316,1813560,0
+BVN.US,D,20130729,000000,14.403,14.567,13.977,14.123,924339,0
+BVN.US,D,20130730,000000,14.123,14.267,13.781,13.851,1209766,0
+BVN.US,D,20130731,000000,13.752,14.054,13.326,13.86,3049085,0
+BVN.US,D,20130801,000000,13.908,13.928,13.056,13.066,1575623,0
+BVN.US,D,20130802,000000,13.094,13.289,12.493,12.523,1776136,0
+BVN.US,D,20130805,000000,12.571,12.794,12.202,12.261,1634718,0
+BVN.US,D,20130806,000000,12.095,12.095,11.389,11.389,1790101,0
+BVN.US,D,20130807,000000,11.478,11.659,11.244,11.293,1556489,0
+BVN.US,D,20130808,000000,11.478,12.163,11.399,12.144,2931670,0
+BVN.US,D,20130809,000000,11.961,12.436,11.854,12.241,2485299,0
+BVN.US,D,20130812,000000,12.63,12.977,12.455,12.755,2250474,0
+BVN.US,D,20130813,000000,12.725,12.844,12.212,12.221,1602738,0
+BVN.US,D,20130814,000000,12.27,12.93,12.27,12.863,1782385,0
+BVN.US,D,20130815,000000,12.696,13.688,12.657,13.678,2622016,0
+BVN.US,D,20130816,000000,13.997,14.161,13.094,13.306,1794216,0
+BVN.US,D,20130819,000000,13.336,13.599,13.046,13.114,1677842,0
+BVN.US,D,20130820,000000,13.124,14.034,13.056,13.899,1459281,0
+BVN.US,D,20130821,000000,13.781,13.86,13.134,13.153,1918513,0
+BVN.US,D,20130822,000000,13.316,13.706,13.182,13.231,1295828,0
+BVN.US,D,20130823,000000,13.269,13.938,13.221,13.725,2224644,0
+BVN.US,D,20130826,000000,13.781,14.044,13.502,13.706,1290322,0
+BVN.US,D,20130827,000000,14.161,14.218,12.735,12.775,2187273,0
+BVN.US,D,20130828,000000,12.911,13.124,12.134,12.446,3068497,0
+BVN.US,D,20130829,000000,12.261,12.339,11.777,12.095,3225211,0
+BVN.US,D,20130830,000000,11.942,12.3,11.872,12.241,2303940,0
+BVN.US,D,20130903,000000,12.359,12.611,12.01,12.329,2070820,0
+BVN.US,D,20130904,000000,12.144,12.29,11.942,12.28,1569927,0
+BVN.US,D,20130905,000000,12.192,12.28,11.971,12.153,1733746,0
+BVN.US,D,20130906,000000,12.212,12.339,12.066,12.261,2105189,0
+BVN.US,D,20130909,000000,12.28,12.349,11.971,12.105,1794922,0
+BVN.US,D,20130910,000000,11.882,12.134,11.699,11.854,1821924,0
+BVN.US,D,20130911,000000,11.952,12.066,11.679,11.863,2077369,0
+BVN.US,D,20130912,000000,11.815,11.815,11.194,11.204,1926217,0
+BVN.US,D,20130913,000000,11.126,11.342,11.011,11.254,1940593,0
+BVN.US,D,20130916,000000,11.263,11.554,11.002,11.011,2534629,0
+BVN.US,D,20130917,000000,11.194,11.204,10.856,11.107,2076354,0
+BVN.US,D,20130918,000000,11.03,12.696,10.895,12.329,4770215,0
+BVN.US,D,20130919,000000,12.427,12.794,11.669,12.029,4864007,0
+BVN.US,D,20130920,000000,11.922,11.922,11.068,11.244,10240568,0
+BVN.US,D,20130923,000000,11.214,11.718,11.214,11.389,2440976,0
+BVN.US,D,20130924,000000,11.342,11.526,11.204,11.273,2485238,0
+BVN.US,D,20130925,000000,11.342,11.991,11.332,11.854,2619468,0
+BVN.US,D,20130926,000000,11.767,11.882,11.244,11.359,2075038,0
+BVN.US,D,20130927,000000,11.506,11.777,11.302,11.526,1746942,0
+BVN.US,D,20130930,000000,11.359,11.629,11.293,11.35,1585662,0
+BVN.US,D,20131001,000000,11.107,11.254,10.962,11.175,1651226,0
+BVN.US,D,20131002,000000,11.293,11.506,11.116,11.185,1751967,0
+BVN.US,D,20131003,000000,11.185,11.379,11.116,11.263,1741924,0
+BVN.US,D,20131004,000000,11.273,11.35,11.068,11.283,1789540,0
+BVN.US,D,20131007,000000,11.273,11.58,11.273,11.536,971752,0
+BVN.US,D,20131008,000000,11.59,11.679,11.254,11.332,1454430,0
+BVN.US,D,20131009,000000,11.204,11.709,11.175,11.506,1971095,0
+BVN.US,D,20131010,000000,11.389,11.58,11.283,11.312,1470174,0
+BVN.US,D,20131011,000000,11.165,11.438,11.05,11.399,1596215,0
+BVN.US,D,20131014,000000,11.728,11.942,11.619,11.796,2055815,0
+BVN.US,D,20131015,000000,11.815,12.3,11.728,12.28,2938877,0
+BVN.US,D,20131016,000000,12.192,12.398,11.991,12.192,2209902,0
+BVN.US,D,20131017,000000,12.532,13.716,12.523,13.443,6299911,0
+BVN.US,D,20131018,000000,13.482,13.688,13.182,13.355,2027146,0
+BVN.US,D,20131021,000000,13.678,13.678,13.345,13.482,1373030,0
+BVN.US,D,20131022,000000,13.658,14.237,13.658,13.869,3022185,0
+BVN.US,D,20131023,000000,13.725,13.987,13.55,13.619,2267389,0
+BVN.US,D,20131024,000000,13.889,14.296,13.831,14.123,2287146,0
+BVN.US,D,20131025,000000,13.752,14.142,13.688,13.967,2105924,0
+BVN.US,D,20131028,000000,13.987,14.453,13.811,14.267,1700620,0
+BVN.US,D,20131029,000000,14.208,14.423,13.688,13.771,1641177,0
+BVN.US,D,20131030,000000,14.024,14.218,13.279,13.879,1560385,0
+BVN.US,D,20131031,000000,13.413,14.531,13.306,14.054,3321037,0
+BVN.US,D,20131101,000000,14.044,14.257,13.579,13.648,2023063,0
+BVN.US,D,20131104,000000,13.752,13.957,13.678,13.908,1620334,0
+BVN.US,D,20131105,000000,13.811,13.928,13.688,13.869,1829241,0
+BVN.US,D,20131106,000000,14.044,14.179,13.86,13.899,1356677,0
+BVN.US,D,20131107,000000,13.648,13.928,13.453,13.638,2229761,0
+BVN.US,D,20131108,000000,13.355,13.629,13.104,13.443,1942940,0
+BVN.US,D,20131111,000000,13.259,13.678,13.241,13.658,1023989,0
+BVN.US,D,20131112,000000,13.559,13.771,13.404,13.443,1559600,0
+BVN.US,D,20131113,000000,13.743,13.801,13.289,13.375,1429313,0
+BVN.US,D,20131114,000000,13.512,13.86,13.269,13.375,2638388,0
+BVN.US,D,20131115,000000,13.53,13.569,12.813,12.862,1660046,0
+BVN.US,D,20131118,000000,12.853,12.871,12.416,12.492,1414370,0
+BVN.US,D,20131119,000000,12.445,12.532,11.951,12.123,4542767,0
+BVN.US,D,20131120,000000,11.891,12.22,11.842,11.951,3288437,0
+BVN.US,D,20131121,000000,11.911,11.911,11.495,11.617,4179121,0
+BVN.US,D,20131122,000000,12.289,12.289,11.397,11.677,1719546,0
+BVN.US,D,20131125,000000,11.524,11.785,11.124,11.426,2942413,0
+BVN.US,D,20131126,000000,11.397,11.397,10.61,10.874,6082742,0
+BVN.US,D,20131127,000000,11.076,11.242,10.765,11.222,2658135,0
+BVN.US,D,20131129,000000,11.588,11.637,11.32,11.446,2146328,0
+BVN.US,D,20131202,000000,11.232,11.271,10.678,10.814,3232495,0
+BVN.US,D,20131203,000000,10.864,11.019,10.61,10.61,3651728,0
+BVN.US,D,20131204,000000,10.747,11.048,10.503,10.96,2413633,0
+BVN.US,D,20131205,000000,10.61,10.864,10.581,10.649,2538841,0
+BVN.US,D,20131206,000000,10.795,10.824,10.513,10.571,1461473,0
+BVN.US,D,20131209,000000,10.668,10.834,10.62,10.756,2549308,0
+BVN.US,D,20131210,000000,11.038,11.271,10.951,10.96,2024888,0
+BVN.US,D,20131211,000000,11.066,11.086,10.62,10.62,1863981,0
+BVN.US,D,20131212,000000,10.418,10.61,10.358,10.562,1753925,0
+BVN.US,D,20131213,000000,10.668,10.864,10.61,10.64,1659486,0
+BVN.US,D,20131216,000000,10.668,10.903,10.533,10.756,1871087,0
+BVN.US,D,20131217,000000,10.688,10.893,10.62,10.854,2096840,0
+BVN.US,D,20131218,000000,10.99,11.066,10.658,10.698,4084245,0
+BVN.US,D,20131219,000000,10.571,10.668,10.485,10.649,2276793,0
+BVN.US,D,20131220,000000,10.668,10.668,10.222,10.32,5683634,0
+BVN.US,D,20131223,000000,10.368,10.668,10.339,10.447,1357214,0
+BVN.US,D,20131224,000000,10.447,10.707,10.437,10.688,880074,0
+BVN.US,D,20131226,000000,10.814,11,10.543,10.678,1100881,0
+BVN.US,D,20131227,000000,10.437,10.884,10.437,10.795,1620798,0
+BVN.US,D,20131230,000000,10.717,10.874,10.64,10.649,1510057,0
+BVN.US,D,20131231,000000,10.581,11.076,10.581,10.884,1085114,0
+BVN.US,D,20140102,000000,11.066,11.271,11.009,11.163,3609806,0
+BVN.US,D,20140103,000000,11.163,11.349,10.98,11.038,1553691,0
+BVN.US,D,20140106,000000,11.105,11.173,10.98,11.048,1901196,0
+BVN.US,D,20140107,000000,10.903,11.202,10.903,11.134,1281801,0
+BVN.US,D,20140108,000000,11.124,11.202,10.98,11.105,1158897,0
+BVN.US,D,20140109,000000,10.98,11.057,10.747,10.874,1685987,0
+BVN.US,D,20140110,000000,11.028,11.057,10.834,11.009,1907934,0
+BVN.US,D,20140113,000000,11.105,11.607,11.038,11.607,2355558,0
+BVN.US,D,20140114,000000,11.476,11.911,11.232,11.271,2259872,0
+BVN.US,D,20140115,000000,11.252,11.667,11.173,11.627,2151689,0
+BVN.US,D,20140116,000000,11.697,11.804,11.607,11.765,2244124,0
+BVN.US,D,20140117,000000,11.881,12.055,11.794,11.911,2265527,0
+BVN.US,D,20140121,000000,12.123,12.348,11.842,12.309,2401502,0
+BVN.US,D,20140122,000000,12.309,12.744,12.143,12.512,2637380,0
+BVN.US,D,20140123,000000,12.744,13.094,12.638,12.705,2187554,0
+BVN.US,D,20140124,000000,12.871,13.065,12.61,12.91,2015161,0
+BVN.US,D,20140127,000000,13.084,13.084,12.319,12.348,2300057,0
+BVN.US,D,20140128,000000,12.319,12.6,12.143,12.483,1280175,0
+BVN.US,D,20140129,000000,12.666,12.724,12.464,12.61,1990734,0
+BVN.US,D,20140130,000000,12.309,12.55,12.162,12.22,1487346,0
+BVN.US,D,20140131,000000,12.289,12.397,11.871,12.028,2296407,0
+BVN.US,D,20140203,000000,12.104,12.104,11.367,11.387,2710954,0
+BVN.US,D,20140204,000000,11.357,11.495,11,11.105,2972492,0
+BVN.US,D,20140205,000000,11.252,11.407,10.97,11.048,3034234,0
+BVN.US,D,20140206,000000,11.066,11.183,10.747,10.844,2359517,0
+BVN.US,D,20140207,000000,10.893,11.086,10.765,10.932,4193196,0
+BVN.US,D,20140210,000000,11.057,11.367,11.028,11.357,3439959,0
+BVN.US,D,20140211,000000,11.504,12.25,11.504,12.045,3733011,0
+BVN.US,D,20140212,000000,12.104,12.22,11.891,11.941,2321984,0
+BVN.US,D,20140213,000000,11.931,12.289,11.813,12.181,2121463,0
+BVN.US,D,20140214,000000,12.445,12.61,12.387,12.541,2411799,0
+BVN.US,D,20140218,000000,12.59,12.803,12.492,12.686,2238951,0
+BVN.US,D,20140219,000000,12.619,12.764,12.426,12.445,2835078,0
+BVN.US,D,20140220,000000,12.426,12.813,12.416,12.715,1618094,0
+BVN.US,D,20140221,000000,12.715,13.094,12.695,13.035,2715735,0
+BVN.US,D,20140224,000000,13.172,13.191,12.91,13.065,1899246,0
+BVN.US,D,20140225,000000,12.862,13.025,12.57,12.6,1354823,0
+BVN.US,D,20140226,000000,12.532,12.56,12.299,12.435,1725322,0
+BVN.US,D,20140227,000000,12.474,12.57,12.143,12.152,1337267,0
+BVN.US,D,20140228,000000,12.319,13.162,12.113,12.22,3769618,0
+BVN.US,D,20140303,000000,12.59,12.89,12.55,12.686,2477329,0
+BVN.US,D,20140304,000000,12.6,12.764,12.483,12.502,2418000,0
+BVN.US,D,20140305,000000,12.492,12.734,12.435,12.56,1404917,0
+BVN.US,D,20140306,000000,12.676,12.871,12.638,12.764,1315636,0
+BVN.US,D,20140307,000000,12.55,12.813,12.454,12.492,1938054,0
+BVN.US,D,20140310,000000,12.348,12.734,12.328,12.464,1411856,0
+BVN.US,D,20140311,000000,12.619,12.724,12.279,12.512,1881513,0
+BVN.US,D,20140312,000000,12.686,12.92,12.492,12.656,3086630,0
+BVN.US,D,20140313,000000,12.9,13.345,12.676,13.162,3741586,0
+BVN.US,D,20140314,000000,13.385,13.678,13.355,13.579,2489008,0
+BVN.US,D,20140317,000000,13.52,13.697,13.289,13.375,2234133,0
+BVN.US,D,20140318,000000,13.055,13.191,12.648,12.929,3407322,0
+BVN.US,D,20140319,000000,12.774,13.016,12.512,12.56,1992626,0
+BVN.US,D,20140320,000000,12.492,12.61,12.25,12.464,2297918,0
+BVN.US,D,20140321,000000,12.724,12.744,12.368,12.464,5419587,0
+BVN.US,D,20140324,000000,12.279,12.6,12.201,12.201,1882337,0
+BVN.US,D,20140325,000000,12.338,12.406,12.23,12.269,1392867,0
+BVN.US,D,20140326,000000,12.319,12.464,11.677,11.707,2323286,0
+BVN.US,D,20140327,000000,11.677,12.279,11.598,12.25,2289190,0
+BVN.US,D,20140328,000000,11.794,12.55,11.794,12.464,1631844,0
+BVN.US,D,20140331,000000,12.416,12.56,12.084,12.191,1539188,0
+BVN.US,D,20140401,000000,12.23,12.57,12.201,12.406,1258038,0
+BVN.US,D,20140402,000000,12.57,12.764,12.532,12.58,1836456,0
+BVN.US,D,20140403,000000,12.502,12.656,12.338,12.474,1402841,0
+BVN.US,D,20140404,000000,12.793,12.813,12.464,12.512,1177652,0
+BVN.US,D,20140407,000000,12.319,12.803,12.309,12.61,1221102,0
+BVN.US,D,20140408,000000,12.88,13.123,12.833,13.075,1944158,0
+BVN.US,D,20140409,000000,12.803,13.289,12.56,13.084,1474658,0
+BVN.US,D,20140410,000000,13.316,13.463,12.715,12.754,2734434,0
+BVN.US,D,20140411,000000,12.775,12.93,12.502,12.541,1295434,0
+BVN.US,D,20140414,000000,12.676,12.824,12.541,12.629,1438788,0
+BVN.US,D,20140415,000000,12.289,12.745,12.289,12.725,2288344,0
+BVN.US,D,20140416,000000,12.619,12.696,12.426,12.464,1546751,0
+BVN.US,D,20140417,000000,12.435,12.512,12.289,12.358,1037053,0
+BVN.US,D,20140421,000000,12.289,12.328,11.951,12.152,1575018,0
+BVN.US,D,20140422,000000,12.133,12.172,11.951,12.065,1456429,0
+BVN.US,D,20140423,000000,12.104,12.426,11.99,12.358,1493553,0
+BVN.US,D,20140424,000000,12.201,12.61,12.172,12.55,1468098,0
+BVN.US,D,20140425,000000,12.638,12.648,12.162,12.368,1216378,0
+BVN.US,D,20140428,000000,12.309,12.55,12.162,12.483,1073466,0
+BVN.US,D,20140429,000000,12.474,12.638,12.358,12.387,1664481,0
+BVN.US,D,20140430,000000,12.328,12.619,12.299,12.619,2282768,0
+BVN.US,D,20140501,000000,12.279,12.279,11.162,11.415,4637348,0
+BVN.US,D,20140502,000000,11.386,11.396,11.231,11.27,1888363,0
+BVN.US,D,20140505,000000,11.415,11.534,11.221,11.28,1277837,0
+BVN.US,D,20140506,000000,11.26,11.27,11.065,11.191,3405491,0
+BVN.US,D,20140507,000000,11.104,11.251,10.764,10.873,1946455,0
+BVN.US,D,20140508,000000,10.873,11.037,10.833,10.921,1215150,0
+BVN.US,D,20140509,000000,10.902,11.114,10.677,10.774,1366740,0
+BVN.US,D,20140512,000000,10.853,11.056,10.833,10.931,1280614,0
+BVN.US,D,20140513,000000,10.892,10.931,10.687,10.697,1419884,0
+BVN.US,D,20140514,000000,10.774,10.784,10.522,10.648,1755311,0
+BVN.US,D,20140515,000000,10.561,10.629,10.542,10.609,1106726,0
+BVN.US,D,20140516,000000,10.532,10.697,10.512,10.522,927254,0
+BVN.US,D,20140519,000000,10.609,10.677,10.512,10.648,1066091,0
+BVN.US,D,20140520,000000,10.57,10.706,10.512,10.59,829025,0
+BVN.US,D,20140521,000000,10.58,10.609,10.347,10.456,1024571,0
+BVN.US,D,20140522,000000,10.522,10.609,10.417,10.456,986487,0
+BVN.US,D,20140523,000000,10.446,10.502,10.397,10.456,2805535,0
+BVN.US,D,20140527,000000,10.475,10.475,10.192,10.279,1894127,0
+BVN.US,D,20140528,000000,10.26,10.309,9.863,9.998,1911105,0
+BVN.US,D,20140529,000000,9.843,10.21,9.707,10.095,1256870,0
+BVN.US,D,20140530,000000,9.949,10.377,9.784,10.377,2448065,0
+BVN.US,D,20140602,000000,10.309,10.436,10.125,10.201,1267398,0
+BVN.US,D,20140603,000000,10.22,10.22,9.969,10.105,1506922,0
+BVN.US,D,20140604,000000,10.115,10.135,9.863,9.969,1373190,0
+BVN.US,D,20140605,000000,10.047,10.066,9.843,9.882,2265919,0
+BVN.US,D,20140606,000000,9.853,9.902,9.726,9.745,1226078,0
+BVN.US,D,20140609,000000,9.764,9.912,9.755,9.774,1270073,0
+BVN.US,D,20140610,000000,9.824,9.988,9.726,9.863,2755235,0
+BVN.US,D,20140611,000000,9.912,10.085,9.4642,9.659,4814264,0
+BVN.US,D,20140612,000000,9.794,9.804,9.61,9.707,3548913,0
+BVN.US,D,20140613,000000,9.736,9.834,9.62,9.784,2839190,0
+BVN.US,D,20140616,000000,9.794,9.912,9.764,9.764,1770824,0
+BVN.US,D,20140617,000000,9.59,9.863,9.59,9.784,1358390,0
+BVN.US,D,20140618,000000,9.882,9.949,9.581,9.922,3421986,0
+BVN.US,D,20140619,000000,10.085,10.59,10.037,10.532,3652684,0
+BVN.US,D,20140620,000000,10.512,10.609,10.377,10.552,2438412,0
+BVN.US,D,20140623,000000,10.552,10.803,10.542,10.706,1352644,0
+BVN.US,D,20140624,000000,10.667,10.873,10.329,10.357,1356043,0
+BVN.US,D,20140625,000000,10.319,10.466,10.201,10.367,788304,0
+BVN.US,D,20140626,000000,10.367,11.104,10.329,10.999,2606927,0
+BVN.US,D,20140627,000000,11.095,11.221,10.989,11.123,1658333,0
+BVN.US,D,20140630,000000,11.008,11.485,10.979,11.465,1860062,0
+BVN.US,D,20140701,000000,11.475,11.736,11.406,11.425,1987329,0
+BVN.US,D,20140702,000000,11.376,11.578,11.376,11.552,1129291,0
+BVN.US,D,20140703,000000,11.445,11.578,11.309,11.543,1005152,0
+BVN.US,D,20140707,000000,11.475,11.588,11.396,11.514,1450698,0
+BVN.US,D,20140708,000000,11.543,11.627,11.221,11.339,1891993,0
+BVN.US,D,20140709,000000,11.435,11.617,11.356,11.598,1181451,0
+BVN.US,D,20140710,000000,11.775,11.833,11.114,11.152,2068410,0
+BVN.US,D,20140711,000000,11.211,11.299,10.989,11.28,1695193,0
+BVN.US,D,20140714,000000,11.065,11.348,11.018,11.065,1386890,0
+BVN.US,D,20140715,000000,11.687,11.687,10.639,10.687,1375710,0
+BVN.US,D,20140716,000000,10.736,10.883,10.629,10.813,1373051,0
+BVN.US,D,20140717,000000,10.823,11.152,10.726,11.114,1301591,0
+BVN.US,D,20140718,000000,11.037,11.056,10.716,10.969,1238066,0
+BVN.US,D,20140721,000000,11.027,11.047,10.552,10.912,1083551,0
+BVN.US,D,20140722,000000,10.863,10.941,10.774,10.853,512785,0
+BVN.US,D,20140723,000000,10.823,10.999,10.716,10.833,700761,0
+BVN.US,D,20140724,000000,10.764,10.813,10.397,10.599,1178776,0
+BVN.US,D,20140725,000000,10.512,11.191,10.484,11.191,1646816,0
+BVN.US,D,20140728,000000,11.104,11.211,10.969,11.191,940614,0
+BVN.US,D,20140729,000000,11.211,11.543,11.152,11.376,1177684,0
+BVN.US,D,20140730,000000,11.339,11.495,11.152,11.299,1252159,0
+BVN.US,D,20140731,000000,11.191,11.534,11.104,11.366,1451900,0
+BVN.US,D,20140801,000000,11.435,11.804,11.396,11.707,2196304,0
+BVN.US,D,20140804,000000,11.765,11.852,11.425,11.504,1025814,0
+BVN.US,D,20140805,000000,11.172,11.716,11.172,11.657,1529628,0
+BVN.US,D,20140806,000000,11.813,11.941,11.647,11.921,1845212,0
+BVN.US,D,20140807,000000,11.833,11.941,11.726,11.871,1130111,0
+BVN.US,D,20140808,000000,11.627,12.094,11.627,11.951,994329,0
+BVN.US,D,20140811,000000,12.065,12.648,12.019,12.55,2416752,0
+BVN.US,D,20140812,000000,12.57,12.872,12.492,12.824,2359338,0
+BVN.US,D,20140813,000000,12.854,12.948,12.648,12.745,1746116,0
+BVN.US,D,20140814,000000,12.755,12.863,12.619,12.686,2166575,0
+BVN.US,D,20140815,000000,12.58,12.765,12.426,12.676,1840479,0
+BVN.US,D,20140818,000000,12.269,12.854,12.269,12.765,1802298,0
+BVN.US,D,20140819,000000,12.814,12.824,12.676,12.775,1087020,0
+BVN.US,D,20140820,000000,12.755,12.957,12.696,12.844,1066190,0
+BVN.US,D,20140821,000000,12.656,13.104,12.648,13.066,2008814,0
+BVN.US,D,20140822,000000,13.26,13.26,13.017,13.124,1239559,0
+BVN.US,D,20140825,000000,12.997,13.094,12.834,13.085,1009710,0
+BVN.US,D,20140826,000000,13.192,13.221,13.017,13.201,902648,0
+BVN.US,D,20140827,000000,13.211,13.396,13.144,13.356,679723,0
+BVN.US,D,20140828,000000,13.376,14.385,13.231,14.016,4098018,0
+BVN.US,D,20140829,000000,14.026,14.269,13.852,14.135,2086437,0
+BVN.US,D,20140902,000000,13.832,13.949,13.299,13.337,1848216,0
+BVN.US,D,20140903,000000,13.424,13.59,13.396,13.503,1228366,0
+BVN.US,D,20140904,000000,13.717,13.717,12.686,12.725,1432404,0
+BVN.US,D,20140905,000000,12.765,12.997,12.716,12.94,1255332,0
+BVN.US,D,20140908,000000,12.785,12.814,12.426,12.502,1508138,0
+BVN.US,D,20140909,000000,12.502,12.706,12.397,12.676,1987870,0
+BVN.US,D,20140910,000000,12.57,12.785,12.445,12.532,764521,0
+BVN.US,D,20140911,000000,12.474,12.745,12.378,12.745,1898175,0
+BVN.US,D,20140912,000000,12.619,12.834,12.289,12.464,2007885,0
+BVN.US,D,20140915,000000,12.512,12.881,12.338,12.824,2332436,0
+BVN.US,D,20140916,000000,12.794,13.163,12.785,12.854,1583461,0
+BVN.US,D,20140917,000000,12.891,12.901,12.299,12.368,2019543,0
+BVN.US,D,20140918,000000,12.328,12.416,12.191,12.319,1194255,0
+BVN.US,D,20140919,000000,12.25,12.57,12.24,12.445,2308234,0
+BVN.US,D,20140922,000000,12.358,12.502,11.97,12,1267104,0
+BVN.US,D,20140923,000000,12.162,12.368,12.036,12.319,1107808,0
+BVN.US,D,20140924,000000,12.019,12.416,11.852,12.152,863671,0
+BVN.US,D,20140925,000000,12.019,12.289,11.951,12.269,1240286,0
+BVN.US,D,20140926,000000,12.22,12.22,11.901,12.045,859275,0
+BVN.US,D,20140929,000000,12.065,12.104,11.588,11.588,1237432,0
+BVN.US,D,20140930,000000,11.534,11.746,11.191,11.241,1982196,0
+BVN.US,D,20141001,000000,11.241,11.465,11.123,11.191,1449992,0
+BVN.US,D,20141002,000000,11.172,11.191,10.883,10.979,1254586,0
+BVN.US,D,20141003,000000,10.803,11.056,10.599,10.609,2237586,0
+BVN.US,D,20141006,000000,10.648,10.784,10.25,10.716,2197558,0
+BVN.US,D,20141007,000000,10.697,10.784,10.26,10.279,912174,0
+BVN.US,D,20141008,000000,10.367,11.182,9.824,11.095,3222352,0
+BVN.US,D,20141009,000000,11.133,11.133,10.347,10.677,1979739,0
+BVN.US,D,20141010,000000,10.609,11.707,10.484,11.251,3194378,0
+BVN.US,D,20141013,000000,11.406,11.921,11.356,11.445,1675294,0
+BVN.US,D,20141014,000000,10.902,11.794,10.902,11.356,1621277,0
+BVN.US,D,20141015,000000,11.406,11.755,11.152,11.201,1911598,0
+BVN.US,D,20141016,000000,11.182,11.182,10.823,10.883,2304184,0
+BVN.US,D,20141017,000000,10.902,11.056,10.687,10.784,1436952,0
+BVN.US,D,20141020,000000,10.931,10.931,10.677,10.746,1025906,0
+BVN.US,D,20141021,000000,10.784,10.941,10.697,10.833,1204019,0
+BVN.US,D,20141022,000000,10.736,10.764,10.492,10.59,1699753,0
+BVN.US,D,20141023,000000,10.484,10.716,10.299,10.639,1476562,0
+BVN.US,D,20141024,000000,10.639,10.687,10.417,10.436,1413656,0
+BVN.US,D,20141027,000000,10.387,10.522,10.27,10.27,936106,0
+BVN.US,D,20141028,000000,10.377,10.492,10.21,10.407,2029644,0
+BVN.US,D,20141029,000000,10.309,10.59,10.056,10.075,1566101,0
+BVN.US,D,20141030,000000,10.26,10.367,9.697,9.774,1727075,0
+BVN.US,D,20141031,000000,9.4443,9.6,8.7751,8.9304,3775919,0
+BVN.US,D,20141103,000000,8.9692,9.581,8.9304,9.552,1686338,0
+BVN.US,D,20141104,000000,9.4841,9.61,9.076,9.1439,1817775,0
+BVN.US,D,20141105,000000,8.8915,9.076,8.5325,8.5811,2793044,0
+BVN.US,D,20141106,000000,8.746,9.2801,8.6198,9.0179,1965177,0
+BVN.US,D,20141107,000000,9.2022,9.532,9.0179,9.503,2441595,0
+BVN.US,D,20141110,000000,9.2801,9.4543,8.6877,8.7656,1876158,0
+BVN.US,D,20141111,000000,8.9013,9.3096,8.8623,9.105,1929696,0
+BVN.US,D,20141112,000000,9.2312,9.649,8.7171,8.9499,2177220,0
+BVN.US,D,20141113,000000,9.0566,9.0859,8.6392,8.7847,2002402,0
+BVN.US,D,20141114,000000,8.5728,9.0203,8.4073,8.9621,4686788,0
+BVN.US,D,20141117,000000,8.9621,9.3317,8.7381,9.3317,1823845,0
+BVN.US,D,20141118,000000,9.4382,9.584,9.2731,9.507,2237820,0
+BVN.US,D,20141119,000000,9.4781,9.633,9.0107,9.03,2569287,0
+BVN.US,D,20141120,000000,9.1469,9.3911,9.0008,9.0787,2502828,0
+BVN.US,D,20141121,000000,9.2929,9.926,9.2731,9.887,2456672,0
+BVN.US,D,20141124,000000,9.829,9.964,9.633,9.759,1683135,0
+BVN.US,D,20141125,000000,9.769,10.023,9.759,10.003,2025527,0
+BVN.US,D,20141126,000000,10.003,10.071,9.769,9.819,1017746,0
+BVN.US,D,20141128,000000,9.488,9.498,8.9912,9.0008,1256924,0
+BVN.US,D,20141201,000000,9.2638,10.315,9.2442,10.246,3159975,0
+BVN.US,D,20141202,000000,9.897,10.266,9.721,9.858,1798286,0
+BVN.US,D,20141203,000000,9.973,10.432,9.944,10.1,1438915,0
+BVN.US,D,20141204,000000,10.1,10.216,9.749,9.789,1123177,0
+BVN.US,D,20141205,000000,9.584,9.858,9.4582,9.584,1411305,0
+BVN.US,D,20141208,000000,9.682,9.759,9.254,9.546,1523018,0
+BVN.US,D,20141209,000000,9.829,10.528,9.809,10.403,1821791,0
+BVN.US,D,20141210,000000,10.315,10.616,9.779,9.809,1437989,0
+BVN.US,D,20141211,000000,9.672,9.878,9.488,9.575,1351271,0
+BVN.US,D,20141212,000000,9.556,9.556,9.1956,9.3911,2217732,0
+BVN.US,D,20141215,000000,9.2638,9.868,9.069,9.069,2344036,0
+BVN.US,D,20141216,000000,9.3911,9.4282,8.7577,8.777,2699131,0
+BVN.US,D,20141217,000000,8.7674,9.0787,8.6604,8.9621,3092797,0
+BVN.US,D,20141218,000000,9.1176,9.4382,8.9621,9.4187,2081579,0
+BVN.US,D,20141219,000000,9.3911,9.4781,9.04,9.3317,10560636,0
+BVN.US,D,20141222,000000,9.2442,9.254,8.8063,8.8354,2714429,0
+BVN.US,D,20141223,000000,8.8258,9.1857,8.6701,8.7868,1670995,0
+BVN.US,D,20141224,000000,8.6992,9.1662,8.6992,9.04,570492,0
+BVN.US,D,20141226,000000,9.2638,9.536,9.1662,9.3126,943562,0
+BVN.US,D,20141229,000000,9.2053,9.3517,8.8841,9.0008,1188988,0
+BVN.US,D,20141230,000000,9.1857,9.536,9.1079,9.4,1297713,0
+BVN.US,D,20141231,000000,9.254,9.4483,9.0107,9.3027,1143913,0
+BVN.US,D,20150102,000000,9.1469,9.4382,9.04,9.4089,1063646,0
+BVN.US,D,20150105,000000,9.4582,10.013,9.4089,9.973,1431833,0
+BVN.US,D,20150106,000000,9.973,10.567,9.897,10.363,2433403,0
+BVN.US,D,20150107,000000,10.052,10.655,10.052,10.246,1964088,0
+BVN.US,D,20150108,000000,10.285,10.452,9.907,10.003,1226790,0
+BVN.US,D,20150109,000000,10.14,10.781,10.09,10.762,1488384,0
+BVN.US,D,20150112,000000,10.8,11.561,10.616,11.258,2059080,0
+BVN.US,D,20150113,000000,11.385,11.533,10.899,11.073,2148623,0
+BVN.US,D,20150114,000000,11.297,11.424,10.266,10.423,2676612,0
+BVN.US,D,20150115,000000,10.86,11.063,10.48,10.616,2284089,0
+BVN.US,D,20150116,000000,10.723,11.025,10.636,10.85,2524866,0
+BVN.US,D,20150120,000000,11.016,11.337,10.743,11.073,2532442,0
+BVN.US,D,20150121,000000,11.15,11.278,10.548,10.87,2088535,0
+BVN.US,D,20150122,000000,11.006,11.14,10.781,11.045,2094345,0
+BVN.US,D,20150123,000000,10.86,10.919,10.452,10.655,1896328,0
+BVN.US,D,20150126,000000,10.393,10.909,10.013,10.909,1587137,0
+BVN.US,D,20150127,000000,10.977,11.474,10.88,11.424,1910378,0
+BVN.US,D,20150128,000000,11.219,11.355,10.636,10.84,1870644,0
+BVN.US,D,20150129,000000,10.538,10.919,10.188,10.8,1599324,0
+BVN.US,D,20150130,000000,10.791,11.16,10.538,11.112,2406471,0
+BVN.US,D,20150202,000000,10.87,11.249,10.723,11.045,1899568,0
+BVN.US,D,20150203,000000,10.957,10.977,10.48,10.567,2260447,0
+BVN.US,D,20150204,000000,10.762,10.781,10.236,10.518,1980393,0
+BVN.US,D,20150205,000000,10.498,10.743,10.285,10.733,1975403,0
+BVN.US,D,20150206,000000,10.393,10.674,10.13,10.179,2463093,0
+BVN.US,D,20150209,000000,10.285,10.636,10.226,10.423,1415398,0
+BVN.US,D,20150210,000000,10.226,10.587,10.12,10.295,1136470,0
+BVN.US,D,20150211,000000,10.295,10.462,9.993,10.032,1128069,0
+BVN.US,D,20150212,000000,10.188,10.285,10.032,10.216,1330222,0
+BVN.US,D,20150213,000000,10.363,10.655,10.275,10.567,1211894,0
+BVN.US,D,20150217,000000,10.275,10.373,10.11,10.11,1040781,0
+BVN.US,D,20150218,000000,10.169,10.655,10.13,10.587,1345822,0
+BVN.US,D,20150219,000000,10.597,10.694,10.179,10.246,1315049,0
+BVN.US,D,20150220,000000,10.413,10.548,10.052,10.12,1116162,0
+BVN.US,D,20150223,000000,10.013,10.413,9.973,10.335,1121840,0
+BVN.US,D,20150224,000000,10.226,10.432,9.993,10.1,1079838,0
+BVN.US,D,20150225,000000,10.169,10.383,9.934,10.363,1343521,0
+BVN.US,D,20150226,000000,10.489,10.587,10.295,10.577,1597041,0
+BVN.US,D,20150227,000000,10.548,11.288,10.48,11.268,2334603,0
+BVN.US,D,20150302,000000,11.337,11.444,10.977,11.054,1909833,0
+BVN.US,D,20150303,000000,11.054,11.337,10.616,10.636,1777466,0
+BVN.US,D,20150304,000000,10.636,11.15,10.577,10.889,2239817,0
+BVN.US,D,20150305,000000,10.919,11.093,10.83,10.957,983999,0
+BVN.US,D,20150306,000000,10.664,10.771,10.003,10.052,2089676,0
+BVN.US,D,20150309,000000,10.256,10.266,9.692,9.721,1739752,0
+BVN.US,D,20150310,000000,9.73,10.09,9.584,9.887,1848068,0
+BVN.US,D,20150311,000000,9.917,10.606,9.662,10.558,1917849,0
+BVN.US,D,20150312,000000,10.645,10.704,10.226,10.315,1330942,0
+BVN.US,D,20150313,000000,10.315,10.315,9.954,10.256,2007769,0
+BVN.US,D,20150316,000000,10.295,10.363,9.692,10.023,1884038,0
+BVN.US,D,20150317,000000,9.917,10.236,9.799,10.09,1641403,0
+BVN.US,D,20150318,000000,10.042,10.645,9.964,10.606,2077959,0
+BVN.US,D,20150319,000000,10.471,10.928,10.471,10.694,2019383,0
+BVN.US,D,20150320,000000,10.704,10.997,10.528,10.606,4978881,0
+BVN.US,D,20150323,000000,10.626,10.81,10.413,10.636,1544390,0
+BVN.US,D,20150324,000000,10.704,10.704,10.353,10.413,1044632,0
+BVN.US,D,20150325,000000,10.528,10.664,10.275,10.285,1579435,0
+BVN.US,D,20150326,000000,10.393,10.508,9.944,10.023,1639760,0
+BVN.US,D,20150327,000000,9.954,10.159,9.868,9.887,1394864,0
+BVN.US,D,20150330,000000,9.759,10.08,9.536,10.061,1396405,0
+BVN.US,D,20150331,000000,10.061,10.442,9.809,9.858,1558110,0
+BVN.US,D,20150401,000000,9.954,10.305,9.926,10.266,1929563,0
+BVN.US,D,20150402,000000,10.236,10.432,9.993,10.188,1655688,0
+BVN.US,D,20150406,000000,10.577,10.626,10.343,10.558,1158293,0
+BVN.US,D,20150407,000000,10.413,10.626,10.149,10.266,1434402,0
+BVN.US,D,20150408,000000,10.315,10.518,10.042,10.226,1942307,0
+BVN.US,D,20150409,000000,10.14,10.315,9.973,10.14,1334901,0
+BVN.US,D,20150410,000000,10.325,10.558,10.246,10.528,1234443,0
+BVN.US,D,20150413,000000,10.442,10.587,10.353,10.373,717626,0
+BVN.US,D,20150414,000000,10.442,10.577,10.266,10.343,956046,0
+BVN.US,D,20150415,000000,10.393,10.684,10.295,10.558,1390807,0
+BVN.US,D,20150416,000000,10.645,10.655,10.188,10.246,1506601,0
+BVN.US,D,20150417,000000,10.295,10.587,10.226,10.256,927273,0
+BVN.US,D,20150420,000000,10.295,10.363,10.052,10.343,1047027,0
+BVN.US,D,20150421,000000,10.343,10.694,10.343,10.664,955636,0
+BVN.US,D,20150422,000000,10.655,10.664,10.363,10.606,1612597,0
+BVN.US,D,20150423,000000,10.636,10.8,10.538,10.694,1098072,0
+BVN.US,D,20150424,000000,10.442,10.967,10.432,10.85,1879501,0
+BVN.US,D,20150427,000000,11.025,11.18,10.84,10.88,1961114,0
+BVN.US,D,20150428,000000,10.919,10.997,10.713,10.743,1880851,0
+BVN.US,D,20150429,000000,10.723,11.016,10.548,10.948,1657024,0
+BVN.US,D,20150430,000000,10.664,11.131,10.587,10.88,1578510,0
+BVN.US,D,20150501,000000,10.723,10.967,10.558,10.909,694298,0
+BVN.US,D,20150504,000000,11.14,11.189,10.957,11.045,821421,0
+BVN.US,D,20150505,000000,11.18,11.258,10.987,11.131,1041445,0
+BVN.US,D,20150506,000000,11.054,11.199,10.664,10.771,1205082,0
+BVN.US,D,20150507,000000,10.694,10.919,10.587,10.82,1619938,0
+BVN.US,D,20150508,000000,10.86,10.899,10.636,10.743,946388,0
+BVN.US,D,20150511,000000,10.81,11.025,10.723,10.889,989240,0
+BVN.US,D,20150512,000000,10.928,11.14,10.899,11.103,1010490,0
+BVN.US,D,20150513,000000,11.209,11.626,11.016,11.626,2416477,0
+BVN.US,D,20150514,000000,11.725,12.163,11.656,12.036,2133351,0
+BVN.US,D,20150515,000000,11.98,12.065,11.901,11.911,1016241,0
+BVN.US,D,20150518,000000,11.97,12.009,11.587,11.626,970158,0
+BVN.US,D,20150519,000000,11.346,11.901,11.239,11.268,1695224,0
+BVN.US,D,20150520,000000,11.297,11.414,11.16,11.18,1184292,0
+BVN.US,D,20150521,000000,11.17,11.307,11.025,11.063,1181004,0
+BVN.US,D,20150522,000000,11.054,11.199,10.957,11.035,966631,0
+BVN.US,D,20150526,000000,10.674,10.957,10.664,10.919,1400101,0
+BVN.US,D,20150527,000000,10.8,10.977,10.655,10.85,1334232,0
+BVN.US,D,20150528,000000,10.8,11.16,10.664,11.131,1322127,0
+BVN.US,D,20150529,000000,11.17,11.189,10.87,10.899,2066862,0
+BVN.US,D,20150601,000000,11.006,11.045,10.577,10.626,1105881,0
+BVN.US,D,20150602,000000,10.694,11.063,10.655,10.928,1288354,0
+BVN.US,D,20150603,000000,10.889,11.045,10.723,10.752,1030759,0
+BVN.US,D,20150604,000000,10.577,10.664,10.489,10.587,648154,0
+BVN.US,D,20150605,000000,10.462,10.606,10.256,10.266,1592383,0
+BVN.US,D,20150608,000000,10.295,10.423,10.061,10.403,1237320,0
+BVN.US,D,20150609,000000,10.498,10.538,10.256,10.275,1118056,0
+BVN.US,D,20150610,000000,10.48,10.528,10.246,10.393,1071897,0
+BVN.US,D,20150611,000000,10.363,10.558,10.275,10.471,1503516,0
+BVN.US,D,20150612,000000,10.432,10.558,10.353,10.462,1177921,0
+BVN.US,D,20150615,000000,10.423,10.655,10.275,10.432,1799459,0
+BVN.US,D,20150616,000000,10.343,10.606,10.216,10.236,1372564,0
+BVN.US,D,20150617,000000,10.216,10.423,10.09,10.353,1648595,0
+BVN.US,D,20150618,000000,10.538,10.538,10.226,10.363,1571830,0
+BVN.US,D,20150619,000000,10.343,10.558,10.12,10.188,4672737,0
+BVN.US,D,20150622,000000,10.12,10.285,10.061,10.179,1031375,0
+BVN.US,D,20150623,000000,10.12,10.373,10.11,10.188,878307,0
+BVN.US,D,20150624,000000,10.179,10.353,10.13,10.198,853485,0
+BVN.US,D,20150625,000000,10.08,10.363,10.061,10.246,1335669,0
+BVN.US,D,20150626,000000,10.226,10.315,10.12,10.179,862321,0
+BVN.US,D,20150629,000000,10.198,10.403,10.159,10.236,829026,0
+BVN.US,D,20150630,000000,10.14,10.295,10.003,10.1,1160345,0
+BVN.US,D,20150701,000000,10.032,10.08,9.653,9.701,1825048,0
+BVN.US,D,20150702,000000,9.789,9.926,9.701,9.829,1662469,0
+BVN.US,D,20150706,000000,9.848,9.954,9.701,9.878,1158396,0
+BVN.US,D,20150707,000000,9.614,9.682,9.1956,9.3714,2442889,0
+BVN.US,D,20150708,000000,9.4582,9.721,9.2246,9.2344,1183060,0
+BVN.US,D,20150709,000000,9.3317,9.3617,9.0107,9.1079,1258798,0
+BVN.US,D,20150710,000000,9.0496,9.1956,8.8551,8.9134,1336389,0
+BVN.US,D,20150713,000000,8.816,9.0203,8.6701,8.9815,765002,0
+BVN.US,D,20150714,000000,8.9716,9.03,8.7966,8.8745,827634,0
+BVN.US,D,20150715,000000,8.816,8.8551,8.6604,8.6701,1046060,0
+BVN.US,D,20150716,000000,8.6506,8.6992,8.5241,8.6019,941556,0
+BVN.US,D,20150717,000000,8.5048,8.5436,8.2516,8.3296,1709435,0
+BVN.US,D,20150720,000000,7.9987,8.0767,7.0061,7.1034,3091658,0
+BVN.US,D,20150721,000000,7.2786,7.7554,7.2786,7.5801,2791886,0
+BVN.US,D,20150722,000000,7.4148,7.6581,7.2981,7.59,2896194,0
+BVN.US,D,20150723,000000,7.6969,7.6969,6.9283,7.0354,2403219,0
+BVN.US,D,20150724,000000,6.938,7.5023,6.8212,7.4731,2930930,0
+BVN.US,D,20150727,000000,7.4148,7.7943,7.0741,7.1813,2208064,0
+BVN.US,D,20150728,000000,7.2981,7.5511,7.1618,7.3758,1587141,0
+BVN.US,D,20150729,000000,7.3758,7.5801,7.2202,7.444,1293536,0
+BVN.US,D,20150730,000000,7.3272,7.3565,7.1132,7.1715,1241534,0
+BVN.US,D,20150731,000000,6.7531,7.1132,6.6753,6.9283,2074877,0
+BVN.US,D,20150803,000000,6.8796,6.9478,6.4223,6.5292,1775221,0
+BVN.US,D,20150804,000000,6.4904,6.6753,6.3152,6.4709,1271646,0
+BVN.US,D,20150805,000000,6.5196,6.6363,6.3542,6.4125,1379448,0
+BVN.US,D,20150806,000000,6.4904,6.7044,6.3347,6.4709,1773229,0
+BVN.US,D,20150807,000000,6.4516,6.5778,6.1595,6.2179,1416753,0
+BVN.US,D,20150810,000000,6.2861,6.5778,6.1498,6.5587,1727113,0
+BVN.US,D,20150811,000000,6.6267,6.7531,6.3445,6.5975,1764466,0
+BVN.US,D,20150812,000000,6.7919,7.2882,6.6267,7.2494,3599639,0
+BVN.US,D,20150813,000000,7.1034,7.3272,6.9478,7.0061,2269620,0
+BVN.US,D,20150814,000000,7.0451,7.0839,6.5681,6.6168,1667198,0
+BVN.US,D,20150817,000000,6.7628,6.9185,6.6072,6.8601,1354989,0
+BVN.US,D,20150818,000000,6.7433,6.831,6.5391,6.6072,1262602,0
+BVN.US,D,20150819,000000,6.6849,7.0451,6.5778,6.8504,1432476,0
+BVN.US,D,20150820,000000,6.9964,7.2396,6.9088,6.9769,1640685,0
+BVN.US,D,20150821,000000,7.1228,7.1715,6.7142,6.831,2954362,0
+BVN.US,D,20150824,000000,6.6655,7.0061,6.0818,6.1595,2401224,0
+BVN.US,D,20150825,000000,6.3638,6.4613,5.9356,5.9843,1253764,0
+BVN.US,D,20150826,000000,5.926,5.9941,5.5854,5.6438,1971903,0
+BVN.US,D,20150827,000000,5.6925,6.2666,5.5757,6.0427,2378659,0
+BVN.US,D,20150828,000000,6.0526,6.4709,6.0427,6.3638,1509346,0
+BVN.US,D,20150831,000000,6.2082,6.2762,6.0427,6.1498,1951451,0
+BVN.US,D,20150901,000000,6.1985,6.2568,5.8286,5.8481,1266610,0
+BVN.US,D,20150902,000000,5.8384,5.9455,5.6826,5.8384,1124996,0
+BVN.US,D,20150903,000000,5.7215,6.1305,5.7022,5.8677,1170624,0
+BVN.US,D,20150904,000000,5.8093,5.9746,5.7215,5.9356,1253147,0
+BVN.US,D,20150908,000000,6.0038,6.2179,5.9455,6.1498,1247392,0
+BVN.US,D,20150909,000000,6.0622,6.1012,5.819,5.8967,1916102,0
+BVN.US,D,20150910,000000,5.9746,6.0719,5.8871,5.965,2263218,0
+BVN.US,D,20150911,000000,5.8967,5.9941,5.7022,5.9941,1894315,0
+BVN.US,D,20150914,000000,5.926,6.1305,5.8093,6.033,1263423,0
+BVN.US,D,20150915,000000,6.0038,6.1305,5.8384,5.8677,1004553,0
+BVN.US,D,20150916,000000,5.9843,6.3055,5.965,6.3055,1562067,0
+BVN.US,D,20150917,000000,6.2958,6.6655,6.1401,6.5587,2112442,0
+BVN.US,D,20150918,000000,6.6947,6.7919,6.4709,6.724,4133003,0
+BVN.US,D,20150921,000000,6.432,6.6363,6.2568,6.3445,1996877,0
+BVN.US,D,20150922,000000,6.1888,6.2082,5.8286,5.8871,1474611,0
+BVN.US,D,20150923,000000,6.0137,6.033,5.7412,5.7607,899744,0
+BVN.US,D,20150924,000000,5.8871,6.0719,5.8286,6.0526,1464627,0
+BVN.US,D,20150925,000000,5.926,6.0232,5.8093,5.8774,1248112,0
+BVN.US,D,20150928,000000,5.7607,5.7801,5.5951,5.6731,1155661,0
+BVN.US,D,20150929,000000,5.7215,5.7995,5.6438,5.7313,976190,0
+BVN.US,D,20150930,000000,5.6731,5.8677,5.6146,5.7995,1731222,0
+BVN.US,D,20151001,000000,5.9455,6.1205,5.8093,5.926,1568336,0
+BVN.US,D,20151002,000000,6.1205,6.2082,5.9843,6.179,2520374,0
+BVN.US,D,20151005,000000,6.2275,7.0644,6.1985,7.0644,3186119,0
+BVN.US,D,20151006,000000,7.1813,7.4245,6.9088,7.2786,2345771,0
+BVN.US,D,20151007,000000,7.2786,7.4343,7.0451,7.1715,2422745,0
+BVN.US,D,20151008,000000,7.0451,7.4731,6.9672,6.9866,2498280,0
+BVN.US,D,20151009,000000,7.2396,7.7163,7.2396,7.7163,2731357,0
+BVN.US,D,20151012,000000,7.8625,7.8625,7.2396,7.3466,1520112,0
+BVN.US,D,20151013,000000,7.2494,7.5511,7.1715,7.2786,1329605,0
+BVN.US,D,20151014,000000,7.5606,8.0569,7.444,7.9987,2078269,0
+BVN.US,D,20151015,000000,7.8916,7.9598,7.6192,7.9598,1587451,0
+BVN.US,D,20151016,000000,7.9305,7.9987,7.5511,7.6093,1818163,0
+BVN.US,D,20151019,000000,7.5414,7.6776,7.2689,7.3077,1489393,0
+BVN.US,D,20151020,000000,7.3758,7.7748,7.3176,7.5316,1647847,0
+BVN.US,D,20151021,000000,7.444,7.5219,7.1034,7.2882,1600914,0
+BVN.US,D,20151022,000000,7.2786,7.7067,7.2786,7.5511,1192000,0
+BVN.US,D,20151023,000000,7.6581,7.8332,7.5023,7.7359,1437513,0
+BVN.US,D,20151026,000000,7.7067,7.7262,7.4536,7.483,890069,0
+BVN.US,D,20151027,000000,7.444,7.5706,7.3758,7.4245,1098483,0
+BVN.US,D,20151028,000000,7.5996,7.7846,7.0548,7.23,2286680,0
+BVN.US,D,20151029,000000,7.1132,7.1228,6.7823,6.8212,2209089,0
+BVN.US,D,20151030,000000,6.5877,6.7433,6.2275,6.2375,2911918,0
+BVN.US,D,20151102,000000,6.1692,6.2082,5.9065,6.1108,1981713,0
+BVN.US,D,20151103,000000,6.0622,6.3445,6.0232,6.2375,1840053,0
+BVN.US,D,20151104,000000,6.2958,6.325,6.0232,6.0526,1784093,0
+BVN.US,D,20151105,000000,6.0137,6.0427,5.7022,5.7702,3194630,0
+BVN.US,D,20151106,000000,5.5757,5.6925,5.4103,5.4201,2109715,0
+BVN.US,D,20151109,000000,5.4201,5.5076,5.1863,5.4785,2343513,0
+BVN.US,D,20151110,000000,5.3421,5.3421,5.0211,5.0307,2338988,0
+BVN.US,D,20151111,000000,5.0793,5.1281,4.953,5.0793,1966663,0
+BVN.US,D,20151112,000000,4.953,5.1281,4.7681,4.7778,3063707,0
+BVN.US,D,20151113,000000,4.8068,4.8556,4.6611,4.7487,1978685,0
+BVN.US,D,20151116,000000,4.7487,4.8361,4.6706,4.8068,1200736,0
+BVN.US,D,20151117,000000,4.7681,4.7681,4.4372,4.4763,1709948,0
+BVN.US,D,20151118,000000,4.515,4.6611,4.3788,4.6415,2018356,0
+BVN.US,D,20151119,000000,4.7096,4.7487,4.4763,4.5442,2774826,0
+BVN.US,D,20151120,000000,4.5735,4.6125,4.3691,4.3788,2243518,0
+BVN.US,D,20151123,000000,4.3788,4.4663,4.2328,4.4275,1408225,0
+BVN.US,D,20151124,000000,4.515,4.7194,4.4763,4.6221,1631948,0
+BVN.US,D,20151125,000000,4.5637,4.6999,4.5345,4.5929,807137,0
+BVN.US,D,20151127,000000,4.6221,4.6221,4.3788,4.5735,1064158,0
+BVN.US,D,20151130,000000,4.5832,4.6706,4.5052,4.6125,2631259,0
+BVN.US,D,20151201,000000,4.6319,4.7778,4.5929,4.7487,1458650,0
+BVN.US,D,20151202,000000,4.6512,4.6903,4.525,4.6221,1459029,0
+BVN.US,D,20151203,000000,4.7096,4.7487,4.5832,4.6512,1227866,0
+BVN.US,D,20151204,000000,4.6903,4.8752,4.6512,4.8752,1828131,0
+BVN.US,D,20151207,000000,4.846,4.8944,4.408,4.4178,1526200,0
+BVN.US,D,20151208,000000,4.408,4.5637,4.2913,4.515,1288777,0
+BVN.US,D,20151209,000000,4.6025,4.7581,4.5929,4.6805,1431859,0
+BVN.US,D,20151210,000000,4.6221,4.6999,4.4956,4.5052,1557854,0
+BVN.US,D,20151211,000000,4.4275,4.5832,4.3496,4.3886,1594233,0
+BVN.US,D,20151214,000000,4.34,4.3886,3.9506,4.009,2266591,0
+BVN.US,D,20151215,000000,4.0675,4.2231,4.0188,4.0188,2178570,0
+BVN.US,D,20151216,000000,4.1551,4.2815,4.0576,4.1842,1307305,0
+BVN.US,D,20151217,000000,4.0675,4.194,3.9602,4.0576,1645926,0
+BVN.US,D,20151218,000000,4.116,4.2815,3.9116,3.9411,4521668,0
+BVN.US,D,20151221,000000,4.0286,4.0869,3.6977,3.7754,2162538,0
+BVN.US,D,20151222,000000,3.795,3.8534,3.7463,3.8145,1569350,0
+BVN.US,D,20151223,000000,3.8923,4.1356,3.8629,4.1063,1345226,0
+BVN.US,D,20151224,000000,4.1063,4.3204,4.1063,4.2328,894930,0
+BVN.US,D,20151228,000000,4.1744,4.2522,4.1063,4.1453,774644,0
+BVN.US,D,20151229,000000,4.1842,4.2038,4.048,4.0966,561717,0
+BVN.US,D,20151230,000000,4.048,4.116,4.0188,4.0966,471044,0
+BVN.US,D,20151231,000000,4.0966,4.1646,4.0576,4.1646,509761,0
+BVN.US,D,20160104,000000,4.2231,4.4566,4.2038,4.3009,1847386,0
+BVN.US,D,20160105,000000,4.3204,4.4372,4.3108,4.3204,1055247,0
+BVN.US,D,20160106,000000,4.3886,4.4226,4.1646,4.2231,1053877,0
+BVN.US,D,20160107,000000,4.2231,4.2913,4.0675,4.194,2089442,0
+BVN.US,D,20160108,000000,4.0869,4.1551,4.0188,4.116,1573521,0
+BVN.US,D,20160111,000000,4.1063,4.1744,3.8728,3.9993,1120486,0
+BVN.US,D,20160112,000000,3.9896,4.0675,3.8629,4.0286,1250694,0
+BVN.US,D,20160113,000000,4.0771,4.2522,3.9896,4.1453,1754717,0
+BVN.US,D,20160114,000000,4.1356,4.2231,3.9602,3.9701,1920023,0
+BVN.US,D,20160115,000000,4.0966,4.1744,3.6588,3.6588,2647729,0
+BVN.US,D,20160119,000000,3.6392,3.6491,3.2598,3.2889,2403219,0
+BVN.US,D,20160120,000000,3.3376,3.4836,3.2112,3.4155,950503,0
+BVN.US,D,20160121,000000,3.2792,3.4934,3.2209,3.4836,1322203,0
+BVN.US,D,20160122,000000,3.4543,3.6491,3.3724,3.5518,1090181,0
+BVN.US,D,20160125,000000,3.6199,3.7561,3.6005,3.6392,1043256,0
+BVN.US,D,20160126,000000,3.6977,4.0869,3.6977,4.0576,1684357,0
+BVN.US,D,20160127,000000,4.0869,4.116,3.9411,4.0286,1558368,0
+BVN.US,D,20160128,000000,4.0188,4.0869,3.7754,3.795,1094035,0
+BVN.US,D,20160129,000000,3.7659,3.9215,3.7269,3.8923,1287606,0
+BVN.US,D,20160201,000000,3.8923,4.1063,3.834,4.0869,1132083,0
+BVN.US,D,20160202,000000,4.0286,4.1842,3.9993,4.0286,1354180,0
+BVN.US,D,20160203,000000,4.0771,4.408,4.0286,4.3886,2982164,0
+BVN.US,D,20160204,000000,4.5345,4.7096,4.4178,4.5735,2886677,0
+BVN.US,D,20160205,000000,4.4372,4.739,4.3108,4.7291,1885206,0
+BVN.US,D,20160208,000000,4.8265,4.8653,4.6221,4.6415,2798861,0
+BVN.US,D,20160209,000000,4.6415,4.6706,4.2038,4.3301,2642069,0
+BVN.US,D,20160210,000000,4.3204,4.6706,4.1744,4.6512,2616046,0
+BVN.US,D,20160211,000000,5.0793,5.2351,4.846,5.1671,3093459,0
+BVN.US,D,20160212,000000,5.0793,5.4103,4.9336,5.3421,1555117,0
+BVN.US,D,20160216,000000,5.1475,5.206,4.5298,4.6025,2900538,0
+BVN.US,D,20160217,000000,4.739,4.943,4.5637,4.7194,1877951,0
+BVN.US,D,20160218,000000,4.7681,5.2546,4.739,5.1574,2598790,0
+BVN.US,D,20160219,000000,5.0699,5.2155,4.9823,5.0405,1814770,0
+BVN.US,D,20160222,000000,4.8849,5.2838,4.8556,5.2643,2937648,0
+BVN.US,D,20160223,000000,5.4103,5.4298,5.0501,5.1281,2391382,0
+BVN.US,D,20160224,000000,5.2448,5.4491,5.1863,5.206,2443497,0
+BVN.US,D,20160225,000000,5.1671,5.2935,5.0113,5.2643,1539055,0
+BVN.US,D,20160226,000000,5.1863,5.3421,5.026,5.0405,2251330,0
+BVN.US,D,20160229,000000,5.0989,5.2254,5.06,5.0793,2571924,0
+BVN.US,D,20160301,000000,5.1281,5.1768,4.8653,4.9236,2639998,0
+BVN.US,D,20160302,000000,4.953,5.4201,4.8809,5.3324,2868665,0
+BVN.US,D,20160303,000000,5.3032,5.6438,5.2936,5.5173,2253705,0
+BVN.US,D,20160304,000000,5.5562,5.7802,5.2886,5.3616,3574327,0
+BVN.US,D,20160307,000000,5.4686,6.0038,5.4686,5.8384,3643058,0
+BVN.US,D,20160308,000000,6.0526,6.1108,5.4979,5.5076,2633473,0
+BVN.US,D,20160309,000000,5.3908,5.6682,5.1671,5.5173,2189671,0
+BVN.US,D,20160310,000000,5.6146,5.7508,5.5028,5.5854,2524752,0
+BVN.US,D,20160311,000000,5.5854,5.7607,5.4004,5.5173,2349619,0
+BVN.US,D,20160314,000000,5.4686,5.527,5.206,5.2155,3799136,0
+BVN.US,D,20160315,000000,5.0699,5.2155,4.8849,5.0113,3214254,0
+BVN.US,D,20160316,000000,4.953,5.5854,4.9236,5.566,2744707,0
+BVN.US,D,20160317,000000,5.6438,5.8286,5.4201,5.7412,3533432,0
+BVN.US,D,20160318,000000,5.6731,5.9164,5.6038,5.9164,6346989,0
+BVN.US,D,20160321,000000,5.9164,5.9843,5.7313,5.8578,1579654,0
+BVN.US,D,20160322,000000,5.9356,6.2179,5.8967,6.2179,3512291,0
+BVN.US,D,20160323,000000,5.9941,6.2762,5.9746,6.0719,3789777,0
+BVN.US,D,20160324,000000,6.0818,6.2958,6.033,6.2958,1722189,0
+BVN.US,D,20160328,000000,6.325,6.3347,6.0038,6.0818,1347877,0
+BVN.US,D,20160329,000000,6.1012,7.0354,6.0038,6.8698,3214375,0
+BVN.US,D,20160330,000000,6.7531,7.191,6.651,7.1813,3325894,0
+BVN.US,D,20160331,000000,7.2882,7.2981,7.0741,7.1618,1909566,0
+BVN.US,D,20160401,000000,6.9283,7.3758,6.831,7.3758,2217804,0
+BVN.US,D,20160404,000000,7.3176,7.3272,6.9672,7.0644,2027097,0
+BVN.US,D,20160405,000000,7.191,7.8818,7.1034,7.7067,3590248,0
+BVN.US,D,20160406,000000,7.6289,7.6289,7.2396,7.512,3463600,0
+BVN.US,D,20160407,000000,7.7456,7.7456,7.3272,7.4051,2188320,0
+BVN.US,D,20160408,000000,7.3758,7.6483,7.2786,7.6483,4503805,0
+BVN.US,D,20160411,000000,7.9598,8.5143,7.7846,8.1056,3162761,0
+BVN.US,D,20160412,000000,8.1543,8.3878,7.9014,8.3685,2380439,0
+BVN.US,D,20160413,000000,8.1543,8.4073,8.0473,8.0473,1738253,0
+BVN.US,D,20160414,000000,7.7163,8.1056,7.6339,7.6483,2800740,0
+BVN.US,D,20160415,000000,7.4731,7.9305,7.4536,7.8625,1989738,0
+BVN.US,D,20160418,000000,7.9403,8.0279,7.7651,7.7943,1320830,0
+BVN.US,D,20160419,000000,8.1348,8.3296,7.804,7.9888,3162825,0
+BVN.US,D,20160420,000000,8.0473,8.4171,7.8625,7.9598,3157677,0
+BVN.US,D,20160421,000000,8.2225,8.456,7.9403,8.3586,2590077,0
+BVN.US,D,20160422,000000,8.3296,8.5338,8.0767,8.1738,2019621,0
+BVN.US,D,20160425,000000,8.2516,8.5532,8.1445,8.2127,2077937,0
+BVN.US,D,20160426,000000,8.3002,8.6701,8.2127,8.6604,2059632,0
+BVN.US,D,20160427,000000,8.5629,8.9621,8.3977,8.7381,2253945,0
+BVN.US,D,20160428,000000,8.7868,9.1857,8.7577,9.1566,2648085,0
+BVN.US,D,20160429,000000,9.4187,9.926,9.3027,9.878,3151559,0
+BVN.US,D,20160502,000000,9.973,10.13,9.594,9.799,2269981,0
+BVN.US,D,20160503,000000,9.759,9.907,9.3911,9.498,1743702,0
+BVN.US,D,20160504,000000,9.4582,9.566,9.0592,9.2246,1924830,0
+BVN.US,D,20160505,000000,9.536,9.779,9.137,9.3911,1524873,0
+BVN.US,D,20160506,000000,9.653,10.037,9.546,9.769,2315715,0
+BVN.US,D,20160509,000000,9.4682,9.556,8.9183,8.9621,2725787,0
+BVN.US,D,20160510,000000,8.9815,9.3812,8.6604,9.3027,2658452,0
+BVN.US,D,20160511,000000,9.594,9.814,9.2831,9.799,2449392,0
+BVN.US,D,20160512,000000,9.789,9.839,9.4582,9.575,2697451,0
+BVN.US,D,20160513,000000,9.546,9.789,9.498,9.759,1950223,0
+BVN.US,D,20160516,000000,9.887,10.226,9.848,9.954,1601276,0
+BVN.US,D,20160517,000000,9.887,10.373,9.829,10.188,1743641,0
+BVN.US,D,20160518,000000,9.934,10.179,9.4682,9.4682,2303521,0
+BVN.US,D,20160519,000000,9.03,9.799,8.9328,9.701,2570857,0
+BVN.US,D,20160520,000000,9.848,9.878,9.3317,9.701,1671973,0
+BVN.US,D,20160523,000000,9.566,9.784,9.3517,9.4582,1442606,0
+BVN.US,D,20160524,000000,9.069,9.566,9.0203,9.3415,1936047,0
+BVN.US,D,20160525,000000,9.2638,9.633,9.0885,9.556,2639967,0
+BVN.US,D,20160526,000000,9.74,9.934,9.537,9.701,1473639,0
+BVN.US,D,20160527,000000,9.536,9.716,9.2442,9.2638,2204340,0
+BVN.US,D,20160531,000000,9.2149,9.633,8.777,9.3027,7455900,0
+BVN.US,D,20160601,000000,9.3027,9.4187,9.1128,9.2149,2727751,0
+BVN.US,D,20160602,000000,9.1857,9.682,9.0885,9.4382,2368169,0
+BVN.US,D,20160603,000000,10.061,10.845,9.983,10.81,4092993,0
+BVN.US,D,20160606,000000,10.86,11.016,10.246,10.597,2441907,0
+BVN.US,D,20160607,000000,10.423,10.538,10.169,10.305,1948662,0
+BVN.US,D,20160608,000000,10.84,11.121,10.674,10.723,1832406,0
+BVN.US,D,20160609,000000,10.723,11.112,10.471,10.977,1903639,0
+BVN.US,D,20160610,000000,11.016,11.385,10.762,10.791,1909441,0
+BVN.US,D,20160613,000000,11.006,11.14,10.295,10.48,2328512,0
+BVN.US,D,20160614,000000,10.353,10.606,9.858,10.052,2733154,0
+BVN.US,D,20160615,000000,10.11,11.045,10.088,10.87,3405895,0
+BVN.US,D,20160616,000000,11.209,11.209,10.285,10.383,3368142,0
+BVN.US,D,20160617,000000,10.462,10.977,10.14,10.149,8724480,0
+BVN.US,D,20160620,000000,9.944,10.567,9.848,10.498,3539441,0
+BVN.US,D,20160621,000000,10.383,10.447,10.202,10.295,1714825,0
+BVN.US,D,20160622,000000,10.305,10.528,10.13,10.489,1748030,0
+BVN.US,D,20160623,000000,10.452,10.796,10.335,10.452,1561684,0
+BVN.US,D,20160624,000000,11.209,11.317,10.704,11.016,2245444,0
+BVN.US,D,20160627,000000,10.87,11.249,10.432,11.006,2816550,0
+BVN.US,D,20160628,000000,11.035,11.587,10.83,11.219,2328116,0
+BVN.US,D,20160629,000000,11.346,11.633,11.258,11.327,1880554,0
+BVN.US,D,20160630,000000,11.434,11.676,11.224,11.626,2062450,0
+BVN.US,D,20160701,000000,11.794,12.212,11.696,12.045,2074250,0
+BVN.US,D,20160705,000000,12.123,12.163,11.405,11.901,2400369,0
+BVN.US,D,20160706,000000,11.813,12.562,11.715,12.532,2549558,0
+BVN.US,D,20160707,000000,12.261,12.379,11.823,12.065,1256098,0
+BVN.US,D,20160708,000000,12.133,12.65,12.133,12.612,1510447,0
+BVN.US,D,20160711,000000,12.523,12.747,12.465,12.668,1229147,0
+BVN.US,D,20160712,000000,12.602,12.65,12.055,12.28,2222353,0
+BVN.US,D,20160713,000000,12.446,12.59,12.182,12.455,1693608,0
+BVN.US,D,20160714,000000,12.143,12.542,12.065,12.349,1330828,0
+BVN.US,D,20160715,000000,12.27,12.523,12.241,12.388,1073930,0
+BVN.US,D,20160718,000000,12.427,12.484,12.202,12.446,793916,0
+BVN.US,D,20160719,000000,12.339,12.503,12.192,12.28,967160,0
+BVN.US,D,20160720,000000,11.97,12.32,11.696,11.842,1314796,0
+BVN.US,D,20160721,000000,11.881,12.568,11.735,12.427,1267683,0
+BVN.US,D,20160722,000000,12.31,12.612,12.206,12.369,858327,0
+BVN.US,D,20160725,000000,12.212,12.25,11.696,11.901,1197244,0
+BVN.US,D,20160726,000000,12.075,12.503,11.98,12.398,1209789,0
+BVN.US,D,20160727,000000,12.532,13.624,12.493,13.507,2002852,0
+BVN.US,D,20160728,000000,13.515,13.857,13.142,13.767,1278769,0
+BVN.US,D,20160729,000000,14.004,14.323,13.787,14.255,1156852,0
+BVN.US,D,20160801,000000,14.275,14.586,14.265,14.499,1374823,0
+BVN.US,D,20160802,000000,14.772,14.888,14.441,14.713,1307593,0
+BVN.US,D,20160803,000000,14.838,14.995,14.499,14.957,1614053,0
+BVN.US,D,20160804,000000,15.024,15.272,14.898,15.13,1217952,0
+BVN.US,D,20160805,000000,14.362,14.929,14.362,14.723,1674052,0
+BVN.US,D,20160808,000000,14.693,15.005,14.499,14.539,1011013,0
+BVN.US,D,20160809,000000,14.596,14.868,14.596,14.723,792452,0
+BVN.US,D,20160810,000000,14.947,15.014,14.576,14.819,671230,0
+BVN.US,D,20160811,000000,14.838,15.12,14.713,14.819,907911,0
+BVN.US,D,20160812,000000,15.13,15.54,15.033,15.2,1132118,0
+BVN.US,D,20160815,000000,15.23,15.714,15.15,15.336,1140856,0
+BVN.US,D,20160816,000000,15.423,15.443,15.11,15.13,1028373,0
+BVN.US,D,20160817,000000,14.987,15.287,14.529,15.19,1510720,0
+BVN.US,D,20160818,000000,15.326,16.006,15.316,15.861,1645876,0
+BVN.US,D,20160819,000000,15.549,15.804,15.306,15.481,1800521,0
+BVN.US,D,20160822,000000,15.267,15.267,14.743,14.753,1575535,0
+BVN.US,D,20160823,000000,14.898,15.033,13.954,13.994,2064167,0
+BVN.US,D,20160824,000000,13.787,13.885,12.796,12.796,2484019,0
+BVN.US,D,20160825,000000,12.718,13.525,12.329,13.02,1688257,0
+BVN.US,D,20160826,000000,13.643,14.004,12.855,13.079,1648983,0
+BVN.US,D,20160829,000000,12.99,13.584,12.932,13.32,927273,0
+BVN.US,D,20160830,000000,13.137,13.253,12.407,12.572,1299804,0
+BVN.US,D,20160831,000000,12.493,12.747,11.833,12.028,3170712,0
+BVN.US,D,20160901,000000,11.931,12.846,11.833,12.816,2341752,0
+BVN.US,D,20160902,000000,13.438,13.624,13.117,13.525,1581219,0
+BVN.US,D,20160906,000000,13.935,14.451,13.748,14.431,2250567,0
+BVN.US,D,20160907,000000,14.381,14.663,14.081,14.634,1573933,0
+BVN.US,D,20160908,000000,15.18,15.18,14.499,14.838,1762276,0
+BVN.US,D,20160909,000000,14.576,14.683,13.875,13.915,1537990,0
+BVN.US,D,20160912,000000,13.604,14.586,13.463,14.451,1368856,0
+BVN.US,D,20160913,000000,14.323,14.451,13.525,13.739,1883636,0
+BVN.US,D,20160914,000000,13.945,14.14,13.702,13.994,1104634,0
+BVN.US,D,20160915,000000,13.945,14.167,13.487,13.885,895150,0
+BVN.US,D,20160916,000000,13.757,13.925,13.428,13.604,2981597,0
+BVN.US,D,20160919,000000,13.797,13.964,13.624,13.767,982605,0
+BVN.US,D,20160920,000000,13.757,13.837,13.535,13.73,1082855,0
+BVN.US,D,20160921,000000,14.004,14.461,13.945,14.304,2933196,0
+BVN.US,D,20160922,000000,14.451,14.693,13.964,14.323,1929699,0
+BVN.US,D,20160923,000000,14.207,14.372,13.663,13.787,1724234,0
+BVN.US,D,20160926,000000,13.807,14.041,13.36,13.448,825116,0
+BVN.US,D,20160927,000000,13.273,13.33,12.621,12.836,1791661,0
+BVN.US,D,20160928,000000,12.874,13.408,12.552,13.4,1672056,0
+BVN.US,D,20160929,000000,13.273,13.594,13.074,13.487,1096962,0
+BVN.US,D,20160930,000000,13.73,14.061,13.422,13.468,1268475,0
+BVN.US,D,20161003,000000,13.408,13.487,13.079,13.34,906377,0
+BVN.US,D,20161004,000000,12.777,12.874,12.221,12.221,2351225,0
+BVN.US,D,20161005,000000,12.883,12.883,11.921,12.221,2258338,0
+BVN.US,D,20161006,000000,11.725,12.036,11.588,11.794,1434128,0
+BVN.US,D,20161007,000000,12.552,12.737,11.833,12.065,2331595,0
+BVN.US,D,20161010,000000,12.192,12.46,12.065,12.133,2322295,0
+BVN.US,D,20161011,000000,12,12.436,11.951,11.98,1319752,0
+BVN.US,D,20161012,000000,12.036,12.261,11.794,12.065,908585,0
+BVN.US,D,20161013,000000,12.104,12.757,11.97,12.29,1444654,0
+BVN.US,D,20161014,000000,12.084,12.446,11.99,12.094,712235,0
+BVN.US,D,20161017,000000,12.133,12.645,12.133,12.582,880338,0
+BVN.US,D,20161018,000000,12.883,13.33,12.698,13.283,1289747,0
+BVN.US,D,20161019,000000,13.515,13.807,13.4,13.584,1409813,0
+BVN.US,D,20161020,000000,13.515,13.822,13.204,13.438,1570990,0
+BVN.US,D,20161021,000000,13.408,13.458,13.097,13.253,772841,0
+BVN.US,D,20161024,000000,13.37,13.507,12.718,12.913,1335904,0
+BVN.US,D,20161025,000000,13.029,13.458,12.97,13.185,1152318,0
+BVN.US,D,20161026,000000,13.107,13.301,12.688,13.059,896938,0
+BVN.US,D,20161027,000000,13.166,13.31,12.846,12.913,850181,0
+BVN.US,D,20161028,000000,12.777,12.777,12.163,12.562,1894539,0
+BVN.US,D,20161031,000000,12.592,13.059,12.475,12.932,1048115,0
+BVN.US,D,20161101,000000,13.234,13.525,12.97,13.33,1335971,0
+BVN.US,D,20161102,000000,13.525,13.614,12.542,12.668,1600974,0
+BVN.US,D,20161103,000000,12.592,12.806,12.484,12.64,2242827,0
+BVN.US,D,20161104,000000,12.612,12.64,12.045,12.28,1338371,0
+BVN.US,D,20161107,000000,11.911,12.339,11.775,12.143,1132529,0
+BVN.US,D,20161108,000000,12.181,12.328,11.51,11.802,2084461,0
+BVN.US,D,20161109,000000,12.951,12.951,12.017,12.602,1911774,0
+BVN.US,D,20161110,000000,12.435,13.001,11.84,12.211,2739262,0
+BVN.US,D,20161111,000000,12.035,12.64,11.461,11.723,3365378,0
+BVN.US,D,20161114,000000,11.461,11.86,11.007,11.176,5215015,0
+BVN.US,D,20161115,000000,11.166,11.196,10.543,10.826,4443705,0
+BVN.US,D,20161116,000000,10.757,10.866,10.358,10.767,2539242,0
+BVN.US,D,20161117,000000,10.757,11.146,10.046,10.319,2050924,0
+BVN.US,D,20161118,000000,10.173,10.816,10.173,10.65,1806121,0
+BVN.US,D,20161121,000000,10.973,11.041,10.694,10.846,1682564,0
+BVN.US,D,20161122,000000,10.846,11.176,10.485,11.156,2172334,0
+BVN.US,D,20161123,000000,10.846,10.905,10.279,10.816,2272672,0
+BVN.US,D,20161125,000000,10.757,11.012,10.65,10.689,930105,0
+BVN.US,D,20161128,000000,10.757,11.136,10.679,11.089,1358715,0
+BVN.US,D,20161129,000000,10.826,11.069,10.738,10.806,1830591,0
+BVN.US,D,20161130,000000,10.787,11.022,10.738,10.895,2619882,0
+BVN.US,D,20161201,000000,10.866,11.141,10.708,10.767,2330680,0
+BVN.US,D,20161202,000000,11.089,11.251,10.876,11.176,1399138,0
+BVN.US,D,20161205,000000,11.05,11.402,10.934,11.402,1798480,0
+BVN.US,D,20161206,000000,11.265,11.644,11.236,11.574,1489900,0
+BVN.US,D,20161207,000000,11.899,11.998,11.481,11.574,1409766,0
+BVN.US,D,20161208,000000,11.584,11.733,11.421,11.634,921148,0
+BVN.US,D,20161209,000000,11.54,11.54,10.68,10.915,2188615,0
+BVN.US,D,20161212,000000,11.089,11.471,10.924,11.022,1616390,0
+BVN.US,D,20161213,000000,11.136,11.176,10.728,11.041,2382071,0
+BVN.US,D,20161214,000000,11.146,11.353,10.437,10.476,2312739,0
+BVN.US,D,20161215,000000,10.046,10.309,9.792,9.9,2497577,0
+BVN.US,D,20161216,000000,10.017,10.299,9.685,9.861,4793261,0
+BVN.US,D,20161219,000000,9.851,10.046,9.762,9.9,1408910,0
+BVN.US,D,20161220,000000,9.724,10.124,9.626,10.065,1677030,0
+BVN.US,D,20161221,000000,10.114,10.124,9.827,9.948,1207932,0
+BVN.US,D,20161222,000000,9.91,10.437,9.841,10.153,1532412,0
+BVN.US,D,20161223,000000,10.21,10.279,10.028,10.144,1036984,0
+BVN.US,D,20161227,000000,10.26,10.748,10.23,10.659,1047768,0
+BVN.US,D,20161228,000000,10.708,10.963,10.513,10.944,1147827,0
+BVN.US,D,20161229,000000,11.031,11.584,10.905,11.549,1530459,0
+BVN.US,D,20161230,000000,11.604,11.783,11.003,11.003,1220159,0
+BVN.US,D,20170103,000000,11.246,11.738,11.167,11.714,1092686,0
+BVN.US,D,20170104,000000,11.85,12.378,11.723,12.378,2182342,0
+BVN.US,D,20170105,000000,12.678,12.767,12.455,12.708,1849068,0
+BVN.US,D,20170106,000000,12.503,12.727,11.968,12.269,1618143,0
+BVN.US,D,20170109,000000,12.523,12.678,12.132,12.475,1031138,0
+BVN.US,D,20170110,000000,12.621,12.855,12.445,12.777,1197215,0
+BVN.US,D,20170111,000000,12.65,12.932,12.455,12.718,1170968,0
+BVN.US,D,20170112,000000,12.865,13.215,12.513,12.678,1250493,0
+BVN.US,D,20170113,000000,12.542,12.865,12.426,12.757,967083,0
+BVN.US,D,20170117,000000,13.07,13.216,12.826,13.089,1007188,0
+BVN.US,D,20170118,000000,13.098,13.205,12.577,12.727,1097586,0
+BVN.US,D,20170119,000000,12.592,12.772,12.24,12.592,884885,0
+BVN.US,D,20170120,000000,12.621,13.089,12.475,12.826,566367,0
+BVN.US,D,20170123,000000,12.991,13.269,12.722,13.196,808137,0
+BVN.US,D,20170124,000000,13.235,13.45,12.971,13.157,1065964,0
+BVN.US,D,20170125,000000,12.924,13.06,12.658,12.826,871336,0
+BVN.US,D,20170126,000000,12.621,12.713,12.542,12.65,939926,0
+BVN.US,D,20170127,000000,12.688,13.03,12.592,12.981,747309,0
+BVN.US,D,20170130,000000,13.118,13.148,12.846,12.846,609752,0
+BVN.US,D,20170131,000000,13.186,13.45,13.07,13.45,1273681,0
+BVN.US,D,20170201,000000,13.264,13.401,12.942,13.215,1203542,0
+BVN.US,D,20170202,000000,13.392,13.509,13.196,13.382,835828,0
+BVN.US,D,20170203,000000,13.362,13.479,13.235,13.362,913415,0
+BVN.US,D,20170206,000000,13.537,14.113,13.401,14.113,1205454,0
+BVN.US,D,20170207,000000,13.948,14.133,13.8,14.074,1156663,0
+BVN.US,D,20170208,000000,14.123,14.229,13.44,13.83,3038443,0
+BVN.US,D,20170209,000000,13.878,13.938,13.392,13.41,1244571,0
+BVN.US,D,20170210,000000,13.303,13.835,13.303,13.81,972137,0
+BVN.US,D,20170213,000000,13.694,13.938,13.284,13.537,2238771,0
+BVN.US,D,20170214,000000,13.751,13.868,13.235,13.372,1396293,0
+BVN.US,D,20170215,000000,13.215,13.509,13.196,13.372,958808,0
+BVN.US,D,20170216,000000,13.41,13.537,13.001,13.08,1825228,0
+BVN.US,D,20170217,000000,13.108,13.118,12.787,12.806,2134401,0
+BVN.US,D,20170221,000000,12.708,12.757,12.338,12.718,1781258,0
+BVN.US,D,20170222,000000,12.582,12.747,12.411,12.621,1610846,0
+BVN.US,D,20170223,000000,12.874,12.924,12.475,12.513,1416903,0
+BVN.US,D,20170224,000000,12.688,12.757,12.309,12.319,1278508,0
+BVN.US,D,20170227,000000,12.328,12.767,11.792,11.889,1717393,0
+BVN.US,D,20170228,000000,12.017,12.211,11.806,11.998,2158060,0
+BVN.US,D,20170301,000000,11.714,12.426,11.566,12.23,1963624,0
+BVN.US,D,20170302,000000,11.929,12.054,11.54,11.54,1772533,0
+BVN.US,D,20170303,000000,11.324,11.939,11.314,11.792,1424874,0
+BVN.US,D,20170306,000000,11.674,11.674,11.265,11.421,1422346,0
+BVN.US,D,20170307,000000,11.314,11.639,11.265,11.382,1472970,0
+BVN.US,D,20170308,000000,11.216,11.402,11.059,11.108,1401431,0
+BVN.US,D,20170309,000000,11.031,11.226,11.012,11.176,1267693,0
+BVN.US,D,20170310,000000,11.265,11.664,11.191,11.52,1456036,0
+BVN.US,D,20170313,000000,11.634,11.944,11.51,11.684,1331892,0
+BVN.US,D,20170314,000000,11.51,11.797,11.295,11.461,1320762,0
+BVN.US,D,20170315,000000,11.574,12.542,11.481,12.426,1506231,0
+BVN.US,D,20170316,000000,12.678,12.816,12.368,12.542,1031220,0
+BVN.US,D,20170317,000000,12.582,12.64,12.162,12.465,2801868,0
+BVN.US,D,20170320,000000,12.493,12.602,12.279,12.328,1398547,0
+BVN.US,D,20170321,000000,12.387,12.508,12.122,12.328,1899033,0
+BVN.US,D,20170322,000000,12.435,12.631,12.132,12.25,1299467,0
+BVN.US,D,20170323,000000,12.269,12.279,11.84,12.122,1236929,0
+BVN.US,D,20170324,000000,12.064,12.26,11.831,12.181,1115664,0
+BVN.US,D,20170327,000000,12.348,12.435,11.949,12.299,856964,0
+BVN.US,D,20170328,000000,12.26,12.484,12.064,12.22,1586155,0
+BVN.US,D,20170329,000000,12.162,12.435,12.035,12.083,950107,0
+BVN.US,D,20170330,000000,11.998,12.054,11.644,11.654,1166442,0
+BVN.US,D,20170331,000000,11.664,11.909,11.574,11.743,1247966,0
+BVN.US,D,20170403,000000,11.664,12.103,11.644,11.792,1176385,0
+BVN.US,D,20170404,000000,11.879,12.503,11.792,12.201,1188062,0
+BVN.US,D,20170405,000000,12.103,12.348,12.064,12.191,1633555,0
+BVN.US,D,20170406,000000,12.181,12.24,11.87,12.035,734666,0
+BVN.US,D,20170407,000000,12.24,12.373,11.684,11.783,1140468,0
+BVN.US,D,20170410,000000,11.773,11.869,11.51,11.84,913569,0
+BVN.US,D,20170411,000000,11.978,12.093,11.634,11.654,2180501,0
+BVN.US,D,20170412,000000,11.634,11.869,11.441,11.821,1337190,0
+BVN.US,D,20170413,000000,12.394,12.825,12.099,12.109,2526897,0
+BVN.US,D,20170417,000000,12.118,12.281,12.013,12.099,846128,0
+BVN.US,D,20170418,000000,12.04,12.482,11.983,12.375,1663863,0
+BVN.US,D,20170419,000000,12.266,12.418,11.924,12.013,1914884,0
+BVN.US,D,20170420,000000,11.993,12.123,11.806,12.06,1152095,0
+BVN.US,D,20170421,000000,12.128,12.138,11.899,11.953,1014625,0
+BVN.US,D,20170424,000000,11.708,11.998,11.608,11.717,1726342,0
+BVN.US,D,20170425,000000,11.561,11.767,11.405,11.542,2715709,0
+BVN.US,D,20170426,000000,11.484,11.806,11.296,11.737,2070700,0
+BVN.US,D,20170427,000000,11.688,11.717,11.248,11.365,2400246,0
+BVN.US,D,20170428,000000,11.484,11.816,11.345,11.767,1999965,0
+BVN.US,D,20170501,000000,11.688,11.747,11.277,11.375,1538519,0
+BVN.US,D,20170502,000000,11.375,11.618,11.218,11.533,1910908,0
+BVN.US,D,20170503,000000,11.434,11.934,11.345,11.708,2569480,0
+BVN.US,D,20170504,000000,11.542,11.653,11.238,11.513,2315153,0
+BVN.US,D,20170505,000000,11.578,12.257,11.569,12.168,1720427,0
+BVN.US,D,20170508,000000,12.128,12.281,12.022,12.237,818456,0
+BVN.US,D,20170509,000000,12.109,12.187,11.894,12.06,977087,0
+BVN.US,D,20170510,000000,12.247,12.262,12.003,12.013,1532536,0
+BVN.US,D,20170511,000000,12.089,12.345,12.013,12.276,1548744,0
+BVN.US,D,20170512,000000,12.413,12.463,12.217,12.355,1363688,0
+BVN.US,D,20170515,000000,12.56,12.56,12.138,12.296,1278473,0
+BVN.US,D,20170516,000000,12.335,12.413,12.187,12.217,1056813,0
+BVN.US,D,20170517,000000,12.491,12.54,12.291,12.423,1590603,0
+BVN.US,D,20170518,000000,12.227,12.316,11.806,11.845,1472837,0
+BVN.US,D,20170519,000000,11.993,12.247,11.993,12.099,3158883,0
+BVN.US,D,20170522,000000,12.197,12.316,12.148,12.247,1376632,0
+BVN.US,D,20170523,000000,12.276,12.306,11.668,11.757,1926583,0
+BVN.US,D,20170524,000000,11.727,11.904,11.593,11.816,1434513,0
+BVN.US,D,20170525,000000,11.708,11.993,11.678,11.944,1256444,0
+BVN.US,D,20170526,000000,12.032,12.316,12.032,12.187,958262,0
+BVN.US,D,20170530,000000,12.089,12.207,12.07,12.118,646245,0
+BVN.US,D,20170531,000000,12.118,12.286,11.939,12.187,2095687,0
+BVN.US,D,20170601,000000,12.187,12.217,12.027,12.04,1103062,0
+BVN.US,D,20170602,000000,12.276,12.276,11.953,12.089,1347299,0
+BVN.US,D,20170605,000000,12.109,12.306,12.05,12.257,1195005,0
+BVN.US,D,20170606,000000,12.403,12.61,12.266,12.6,2412859,0
+BVN.US,D,20170607,000000,12.54,12.61,12.237,12.375,1310473,0
+BVN.US,D,20170608,000000,12.257,12.413,11.983,12.375,1242947,0
+BVN.US,D,20170609,000000,12.138,12.511,12.06,12.473,1049125,0
+BVN.US,D,20170612,000000,12.022,12.128,11.238,11.248,5796005,0
+BVN.US,D,20170613,000000,11.267,11.484,11.138,11.385,3630586,0
+BVN.US,D,20170614,000000,11.648,11.658,11.042,11.042,3305610,0
+BVN.US,D,20170615,000000,10.935,11.118,10.895,10.994,1816433,0
+BVN.US,D,20170616,000000,11.023,11.109,10.964,10.994,3102199,0
+BVN.US,D,20170619,000000,11.023,11.128,11.004,11.06,1507909,0
+BVN.US,D,20170620,000000,11.051,11.1,10.876,11.013,1261083,0
+BVN.US,D,20170621,000000,11.023,11.287,11.004,11.238,1045535,0
+BVN.US,D,20170622,000000,11.405,11.494,11.292,11.336,4766315,0
+BVN.US,D,20170623,000000,11.336,11.449,11.287,11.336,1392536,0
+BVN.US,D,20170626,000000,11.198,11.386,11.146,11.248,1527412,0
+BVN.US,D,20170627,000000,11.296,11.355,10.668,10.787,2448286,0
+BVN.US,D,20170628,000000,10.846,11.027,10.757,10.797,1619864,0
+BVN.US,D,20170629,000000,10.649,10.856,10.649,10.767,865330,0
+BVN.US,D,20170630,000000,10.708,11.395,10.698,11.267,1880026,0
+BVN.US,D,20170703,000000,11.023,11.218,10.945,11.06,1002181,0
+BVN.US,D,20170705,000000,11.042,11.464,10.954,11.405,1751122,0
+BVN.US,D,20170706,000000,11.434,11.454,11.188,11.424,955341,0
+BVN.US,D,20170707,000000,11.306,11.336,11.138,11.208,1104378,0
+BVN.US,D,20170710,000000,11.158,11.414,10.984,11.326,1038037,0
+BVN.US,D,20170711,000000,11.336,11.464,11.138,11.355,1292713,0
+BVN.US,D,20170712,000000,11.464,11.648,11.385,11.578,1344284,0
+BVN.US,D,20170713,000000,11.578,11.658,11.35,11.533,1002248,0
+BVN.US,D,20170714,000000,11.648,11.924,11.638,11.727,1434420,0
+BVN.US,D,20170717,000000,11.826,11.904,11.737,11.836,1078290,0
+BVN.US,D,20170718,000000,11.894,11.904,11.767,11.836,774111,0
+BVN.US,D,20170719,000000,11.836,12.013,11.787,11.884,896542,0
+BVN.US,D,20170720,000000,11.806,12.089,11.806,12.06,777822,0
+BVN.US,D,20170721,000000,12.128,12.247,12.06,12.099,655783,0
+BVN.US,D,20170724,000000,12.118,12.118,11.973,12.003,733481,0
+BVN.US,D,20170725,000000,12.089,12.316,12.003,12.07,1521211,0
+BVN.US,D,20170726,000000,12.04,12.212,11.874,12.099,1678563,0
+BVN.US,D,20170727,000000,12.177,12.335,12.089,12.197,2057645,0
+BVN.US,D,20170728,000000,11.757,12.384,11.434,12.247,1558767,0
+BVN.US,D,20170731,000000,12.197,12.217,11.958,11.993,1057533,0
+BVN.US,D,20170801,000000,12.013,12.242,11.973,12.013,925256,0
+BVN.US,D,20170802,000000,11.963,12.158,11.909,11.924,944879,0
+BVN.US,D,20170803,000000,11.904,12.173,11.884,11.973,743387,0
+BVN.US,D,20170804,000000,11.894,11.983,11.831,11.874,1177445,0
+BVN.US,D,20170807,000000,11.894,11.944,11.708,11.727,948997,0
+BVN.US,D,20170808,000000,11.727,11.874,11.727,11.845,895157,0
+BVN.US,D,20170809,000000,12.04,12.187,11.983,12.148,978539,0
+BVN.US,D,20170810,000000,12.217,12.38,12.05,12.07,1469461,0
+BVN.US,D,20170811,000000,11.934,12.227,11.934,12.06,752920,0
+BVN.US,D,20170814,000000,11.934,12.079,11.884,12.003,608760,0
+BVN.US,D,20170815,000000,11.797,11.944,11.588,11.727,946115,0
+BVN.US,D,20170816,000000,11.688,12.207,11.668,12.079,1204146,0
+BVN.US,D,20170817,000000,12.158,12.158,11.865,11.983,1555872,0
+BVN.US,D,20170818,000000,12.118,12.345,12.099,12.237,1513260,0
+BVN.US,D,20170821,000000,12.296,12.59,12.276,12.501,1407663,0
+BVN.US,D,20170822,000000,12.511,12.691,12.501,12.59,1330366,0
+BVN.US,D,20170823,000000,12.619,12.697,12.501,12.629,1079667,0
+BVN.US,D,20170824,000000,12.59,12.864,12.54,12.805,1459703,0
+BVN.US,D,20170825,000000,12.805,12.971,12.717,12.845,1072492,0
+BVN.US,D,20170828,000000,12.933,13.511,12.914,13.442,1662382,0
+BVN.US,D,20170829,000000,13.648,13.668,13.206,13.403,1908067,0
+BVN.US,D,20170830,000000,13.384,13.511,13.344,13.422,787453,0
+BVN.US,D,20170831,000000,13.501,13.511,13.104,13.158,1936739,0
+BVN.US,D,20170901,000000,13.265,13.368,13.129,13.187,1567593,0
+BVN.US,D,20170905,000000,13.354,13.764,13.344,13.745,2245235,0
+BVN.US,D,20170906,000000,13.668,13.854,13.569,13.599,1254056,0
+BVN.US,D,20170907,000000,13.784,13.784,13.559,13.688,1196271,0
+BVN.US,D,20170908,000000,13.668,13.839,13.55,13.648,2263610,0
+BVN.US,D,20170911,000000,13.501,13.501,12.991,13.06,1661278,0
+BVN.US,D,20170912,000000,13.03,13.139,12.884,13.07,1522485,0
+BVN.US,D,20170913,000000,12.971,12.971,12.746,12.815,1517445,0
+BVN.US,D,20170914,000000,12.756,13.011,12.746,12.914,724138,0
+BVN.US,D,20170915,000000,12.914,13.021,12.805,12.894,2648734,0
+BVN.US,D,20170918,000000,12.805,13.011,12.648,12.835,1743150,0
+BVN.US,D,20170919,000000,12.815,12.874,12.717,12.766,523737,0
+BVN.US,D,20170920,000000,12.786,13.099,12.403,12.453,1583066,0
+BVN.US,D,20170921,000000,12.316,12.61,12.316,12.491,1079822,0
+BVN.US,D,20170922,000000,12.56,12.687,12.511,12.58,630154,0
+BVN.US,D,20170925,000000,12.677,13.197,12.61,13.09,1179795,0
+BVN.US,D,20170926,000000,12.933,13.129,12.795,12.894,842510,0
+BVN.US,D,20170927,000000,12.717,12.805,12.355,12.677,1304117,0
+BVN.US,D,20170928,000000,12.638,12.991,12.6,12.825,862279,0
+BVN.US,D,20170929,000000,12.825,12.894,12.521,12.531,920163,0
+BVN.US,D,20171002,000000,12.54,12.677,12.394,12.54,837537,0
+BVN.US,D,20171003,000000,12.638,12.951,12.575,12.933,945913,0
+BVN.US,D,20171004,000000,12.942,13.364,12.942,13.304,1627617,0
+BVN.US,D,20171005,000000,13.324,13.52,13.324,13.481,1257244,0
+BVN.US,D,20171006,000000,13.442,13.638,13.216,13.609,1115566,0
+BVN.US,D,20171009,000000,13.629,13.677,13.394,13.55,520134,0
+BVN.US,D,20171010,000000,13.609,13.668,13.246,13.374,1916568,0
+BVN.US,D,20171011,000000,13.412,13.481,13.08,13.432,650837,0
+BVN.US,D,20171012,000000,13.384,13.759,13.334,13.726,1033133,0
+BVN.US,D,20171013,000000,13.892,14.221,13.736,14.207,1731513,0
+BVN.US,D,20171016,000000,14.265,14.52,14.225,14.481,2719899,0
+BVN.US,D,20171017,000000,14.323,14.657,14.235,14.559,1743111,0
+BVN.US,D,20171018,000000,14.5,14.52,14.128,14.452,1119449,0
+BVN.US,D,20171019,000000,14.51,14.52,14.011,14.128,1097076,0
+BVN.US,D,20171020,000000,14.039,14.098,13.922,14.011,1272185,0
+BVN.US,D,20171023,000000,13.932,14.158,13.854,13.912,1830179,0
+BVN.US,D,20171024,000000,13.863,14.011,13.697,13.932,1455241,0
+BVN.US,D,20171025,000000,13.932,13.942,13.658,13.863,948870,0
+BVN.US,D,20171026,000000,13.902,13.922,13.55,13.569,1845973,0
+BVN.US,D,20171027,000000,13.52,13.736,13.422,13.716,1534542,0
+BVN.US,D,20171030,000000,13.432,13.668,13.04,13.422,2097545,0
+BVN.US,D,20171031,000000,13.384,13.54,13.197,13.511,1065876,0
+BVN.US,D,20171101,000000,13.569,14.098,13.52,13.962,2126881,0
+BVN.US,D,20171102,000000,13.962,14.3,13.824,14.245,1663638,0
+BVN.US,D,20171103,000000,14.245,14.275,14.059,14.098,898640,0
+BVN.US,D,20171106,000000,14.128,14.294,13.922,14.265,1470590,0
+BVN.US,D,20171107,000000,14.255,14.285,13.912,14.069,760891,0
+BVN.US,D,20171108,000000,14.197,14.197,13.932,13.932,909048,0
+BVN.US,D,20171109,000000,13.932,14.015,13.764,13.834,1271584,0
+BVN.US,D,20171110,000000,13.872,13.882,13.501,13.559,808480,0
+BVN.US,D,20171113,000000,13.569,13.609,13.374,13.53,736670,0
+BVN.US,D,20171114,000000,13.462,13.913,13.462,13.609,895657,0
+BVN.US,D,20171115,000000,13.599,13.629,13.334,13.354,1336053,0
+BVN.US,D,20171116,000000,13.354,13.442,13.098,13.177,974571,0
+BVN.US,D,20171117,000000,13.264,13.54,13.098,13.52,1474889,0
+BVN.US,D,20171120,000000,13.491,13.864,13.452,13.609,1169512,0
+BVN.US,D,20171121,000000,13.736,14.149,13.736,14.04,1062647,0
+BVN.US,D,20171122,000000,14.109,14.109,13.993,14.04,1128470,0
+BVN.US,D,20171124,000000,14.03,14.119,13.933,14.06,493735,0
+BVN.US,D,20171127,000000,14.04,14.085,13.913,14.003,530633,0
+BVN.US,D,20171128,000000,13.953,13.983,13.678,13.815,570548,0
+BVN.US,D,20171129,000000,13.648,13.958,13.629,13.815,1025312,0
+BVN.US,D,20171130,000000,13.716,13.835,13.403,13.736,1985282,0
+BVN.US,D,20171201,000000,13.716,14.06,13.55,13.706,794475,0
+BVN.US,D,20171204,000000,13.599,13.688,13.359,13.422,919550,0
+BVN.US,D,20171205,000000,13.235,13.304,13.069,13.138,1128559,0
+BVN.US,D,20171206,000000,13.02,13.069,12.803,12.941,1538447,0
+BVN.US,D,20171207,000000,12.665,12.99,12.598,12.873,1200759,0
+BVN.US,D,20171208,000000,12.893,13.098,12.863,12.923,883940,0
+BVN.US,D,20171211,000000,12.873,12.923,12.461,12.578,2681222,0
+BVN.US,D,20171212,000000,12.617,13.049,12.617,12.764,2493164,0
+BVN.US,D,20171213,000000,12.764,13.138,12.695,12.941,2026557,0
+BVN.US,D,20171214,000000,12.95,12.97,12.617,12.665,1638265,0
+BVN.US,D,20171215,000000,12.774,12.893,12.519,12.548,4054555,0
+BVN.US,D,20171218,000000,12.655,13,12.481,12.97,1301255,0
+BVN.US,D,20171219,000000,12.96,13.039,12.744,12.99,1174180,0
+BVN.US,D,20171220,000000,13.039,13.412,13,13.354,1167536,0
+BVN.US,D,20171221,000000,13.284,13.501,13.264,13.472,621728,0
+BVN.US,D,20171222,000000,13.559,13.726,13.408,13.452,665564,0
+BVN.US,D,20171226,000000,13.55,13.845,13.432,13.736,895707,0
+BVN.US,D,20171227,000000,13.716,13.795,13.462,13.736,1796310,0
+BVN.US,D,20171228,000000,13.805,13.933,13.736,13.795,787834,0
+BVN.US,D,20171229,000000,13.893,13.913,13.745,13.825,873651,0
+BVN.US,D,20180102,000000,13.903,14.277,13.736,14.257,1673667,0
+BVN.US,D,20180103,000000,14.267,14.62,14.09,14.354,1636322,0
+BVN.US,D,20180104,000000,14.394,14.845,14.296,14.749,1879496,0
+BVN.US,D,20180105,000000,14.679,14.875,14.542,14.57,1056521,0
+BVN.US,D,20180108,000000,14.561,14.57,14.02,14.09,1309851,0
+BVN.US,D,20180109,000000,14.02,14.06,13.845,13.933,965624,0
+BVN.US,D,20180110,000000,14.109,14.119,13.873,13.933,696325,0
+BVN.US,D,20180111,000000,13.903,14.012,13.845,13.963,641662,0
+BVN.US,D,20180112,000000,14.109,14.424,13.993,14.404,1119115,0
+BVN.US,D,20180116,000000,14.384,14.649,14.188,14.59,1452661,0
+BVN.US,D,20180117,000000,14.552,14.768,14.394,14.464,1094211,0
+BVN.US,D,20180118,000000,14.483,14.925,14.434,14.502,1878541,0
+BVN.US,D,20180119,000000,14.719,14.831,14.61,14.749,1475620,0
+BVN.US,D,20180122,000000,14.796,15.032,14.61,14.934,1142515,0
+BVN.US,D,20180123,000000,14.778,14.998,14.6,14.905,1338375,0
+BVN.US,D,20180124,000000,15.042,15.572,15.012,15.533,2199629,0
+BVN.US,D,20180125,000000,15.602,15.729,15.288,15.572,1989633,0
+BVN.US,D,20180126,000000,15.513,15.945,15.425,15.926,2272013,0
+BVN.US,D,20180129,000000,15.709,15.965,15.415,15.425,1754319,0
+BVN.US,D,20180130,000000,15.513,15.562,14.964,15.012,2360026,0
+BVN.US,D,20180131,000000,15.2,15.307,14.778,15.15,1523227,0
+BVN.US,D,20180201,000000,15.022,15.523,15.003,15.465,1197449,0
+BVN.US,D,20180202,000000,15.22,15.347,14.895,14.925,1396626,0
+BVN.US,D,20180205,000000,14.934,15.15,14.816,14.925,1963421,0
+BVN.US,D,20180206,000000,14.835,14.915,14.537,14.639,1559255,0
+BVN.US,D,20180207,000000,14.6,14.845,14.404,14.464,1216050,0
+BVN.US,D,20180208,000000,14.454,14.617,14.296,14.354,1202721,0
+BVN.US,D,20180209,000000,14.316,14.414,13.873,14.168,2487989,0
+BVN.US,D,20180212,000000,14.208,14.915,14.208,14.796,1972402,0
+BVN.US,D,20180213,000000,14.915,14.934,14.709,14.796,757767,0
+BVN.US,D,20180214,000000,14.749,15.892,14.739,15.799,1786617,0
+BVN.US,D,20180215,000000,15.829,15.857,15.474,15.779,857226,0
+BVN.US,D,20180216,000000,15.739,15.867,15.278,15.425,1435957,0
+BVN.US,D,20180220,000000,15.15,15.415,15.15,15.15,740599,0
+BVN.US,D,20180221,000000,15.278,15.632,15.082,15.17,1149572,0
+BVN.US,D,20180222,000000,15.21,15.557,15.18,15.435,802743,0
+BVN.US,D,20180223,000000,15.405,15.493,15.239,15.425,675561,0
+BVN.US,D,20180226,000000,15.632,15.848,15.483,15.799,1243072,0
+BVN.US,D,20180227,000000,15.651,15.729,15.15,15.386,889240,0
+BVN.US,D,20180228,000000,15.357,15.474,15.22,15.268,1218490,0
+BVN.US,D,20180301,000000,15.18,15.642,14.964,15.582,1548231,0
+BVN.US,D,20180302,000000,15.709,15.759,15.425,15.681,1142818,0
+BVN.US,D,20180305,000000,15.699,15.729,15.405,15.533,753157,0
+BVN.US,D,20180306,000000,15.729,16.23,15.347,15.435,2677727,0
+BVN.US,D,20180307,000000,15.405,15.513,14.835,14.885,918281,0
+BVN.US,D,20180308,000000,14.905,15.052,14.62,14.964,684180,0
+BVN.US,D,20180309,000000,14.944,15.293,14.855,15.052,494125,0
+BVN.US,D,20180312,000000,15.003,15.337,14.826,15.239,1056119,0
+BVN.US,D,20180313,000000,15.288,15.288,14.689,14.806,959394,0
+BVN.US,D,20180314,000000,14.845,14.925,14.629,14.806,1390559,0
+BVN.US,D,20180315,000000,14.719,14.749,14.267,14.354,1607169,0
+BVN.US,D,20180316,000000,14.384,14.542,14.07,14.109,4576040,0
+BVN.US,D,20180319,000000,14.149,14.316,14.025,14.139,1038179,0
+BVN.US,D,20180320,000000,14.02,14.434,14.003,14.208,1428754,0
+BVN.US,D,20180321,000000,14.384,14.826,14.316,14.669,1585982,0
+BVN.US,D,20180322,000000,14.58,14.778,14.414,14.434,572698,0
+BVN.US,D,20180323,000000,14.759,14.835,14.473,14.57,889528,0
+BVN.US,D,20180326,000000,14.709,14.709,14.424,14.6,619796,0
+BVN.US,D,20180327,000000,14.374,14.542,14.05,14.384,1682090,0
+BVN.US,D,20180328,000000,14.287,14.58,14.208,14.542,746531,0
+BVN.US,D,20180329,000000,14.61,14.993,14.6,14.954,831928,0
+BVN.US,D,20180402,000000,15.091,15.435,15.011,15.268,849194,0
+BVN.US,D,20180403,000000,15.2,15.425,15.101,15.317,1288132,0
+BVN.US,D,20180404,000000,15.513,15.719,15.317,15.681,1247235,0
+BVN.US,D,20180405,000000,15.552,15.759,15.523,15.592,1440695,0
+BVN.US,D,20180406,000000,15.661,15.809,15.582,15.651,708661,0
+BVN.US,D,20180409,000000,15.622,15.709,15.474,15.642,535829,0
+BVN.US,D,20180410,000000,15.739,15.917,15.671,15.749,1491333,0
+BVN.US,D,20180411,000000,15.917,16.3,15.809,16.171,2603947,0
+BVN.US,D,20180412,000000,16.161,16.494,16.073,16.22,2376440,0
+BVN.US,D,20180413,000000,16.349,16.388,16.013,16.073,780239,0
+BVN.US,D,20180416,000000,16.171,16.31,16.088,16.103,634767,0
+BVN.US,D,20180417,000000,16.093,16.3,15.955,16.133,1318167,0
+BVN.US,D,20180418,000000,16.28,16.495,16.023,16.21,1881026,0
+BVN.US,D,20180419,000000,16.28,16.475,15.877,16.438,1142670,0
+BVN.US,D,20180420,000000,16.329,16.428,16.113,16.29,874632,0
+BVN.US,D,20180423,000000,16.25,16.25,15.945,16.133,426777,0
+BVN.US,D,20180424,000000,16.181,16.26,16.018,16.033,673825,0
+BVN.US,D,20180425,000000,15.818,15.994,15.798,15.907,703586,0
+BVN.US,D,20180426,000000,15.897,15.935,15.758,15.828,753267,0
+BVN.US,D,20180427,000000,15.631,15.808,15.444,15.738,842559,0
+BVN.US,D,20180430,000000,15.591,15.758,15.591,15.69,666722,0
+BVN.US,D,20180501,000000,15.591,15.828,15.513,15.818,694692,0
+BVN.US,D,20180502,000000,15.887,15.935,14.853,15.168,1885128,0
+BVN.US,D,20180503,000000,15.356,15.454,15.193,15.286,759959,0
+BVN.US,D,20180504,000000,15.208,15.246,14.883,14.982,606482,0
+BVN.US,D,20180507,000000,15.05,15.08,14.833,14.932,660647,0
+BVN.US,D,20180508,000000,14.903,14.932,14.666,14.863,1410884,0
+BVN.US,D,20180509,000000,14.873,15.366,14.873,15.356,878953,0
+BVN.US,D,20180510,000000,15.424,15.611,15.168,15.434,1219366,0
+BVN.US,D,20180511,000000,15.512,15.591,15.286,15.376,649931,0
+BVN.US,D,20180514,000000,15.394,15.414,15.256,15.326,907435,0
+BVN.US,D,20180515,000000,15.128,15.238,14.991,15.188,1436512,0
+BVN.US,D,20180516,000000,15.246,15.246,15.108,15.178,745995,0
+BVN.US,D,20180517,000000,15.158,15.158,14.932,15.001,918858,0
+BVN.US,D,20180518,000000,14.913,15.316,14.913,15.266,657825,0
+BVN.US,D,20180521,000000,15.246,15.301,15.148,15.266,369801,0
+BVN.US,D,20180522,000000,15.326,15.748,15.316,15.542,1118156,0
+BVN.US,D,20180523,000000,15.404,15.542,15.138,15.492,710545,0
+BVN.US,D,20180524,000000,15.532,15.793,15.492,15.68,1356102,0
+BVN.US,D,20180525,000000,15.581,15.748,15.482,15.532,703719,0
+BVN.US,D,20180529,000000,15.346,15.542,15.188,15.246,884027,0
+BVN.US,D,20180530,000000,15.296,15.356,14.923,15.228,663734,0
+BVN.US,D,20180531,000000,15.276,15.306,15.011,15.218,2293985,0
+BVN.US,D,20180601,000000,15.188,15.454,14.991,15.394,686894,0
+BVN.US,D,20180604,000000,15.473,15.728,15.424,15.718,597711,0
+BVN.US,D,20180605,000000,15.69,15.838,15.561,15.601,1027600,0
+BVN.US,D,20180606,000000,15.621,15.935,15.591,15.66,964864,0
+BVN.US,D,20180607,000000,15.66,15.867,15.454,15.818,838712,0
+BVN.US,D,20180608,000000,15.828,15.848,15.394,15.551,816393,0
+BVN.US,D,20180611,000000,15.522,15.685,15.464,15.601,557683,0
+BVN.US,D,20180612,000000,15.532,15.733,15.444,15.65,451813,0
+BVN.US,D,20180613,000000,15.708,15.708,14.982,15.08,1818122,0
+BVN.US,D,20180614,000000,15.198,15.444,14.972,15.198,1051846,0
+BVN.US,D,20180615,000000,15.04,15.04,14.066,14.471,5304597,0
+BVN.US,D,20180618,000000,14.391,14.539,14.214,14.411,861486,0
+BVN.US,D,20180619,000000,14.224,14.48,14.165,14.331,802935,0
+BVN.US,D,20180620,000000,14.331,14.361,14.174,14.214,754771,0
+BVN.US,D,20180621,000000,14.165,14.558,13.949,14.48,1176785,0
+BVN.US,D,20180622,000000,14.509,14.771,14.451,14.726,1004810,0
+BVN.US,D,20180625,000000,14.617,14.676,14.431,14.587,844304,0
+BVN.US,D,20180626,000000,14.451,14.451,13.564,13.614,2973470,0
+BVN.US,D,20180627,000000,13.574,13.77,13.319,13.703,2334295,0
+BVN.US,D,20180628,000000,13.663,13.663,13.374,13.408,1388599,0
+BVN.US,D,20180629,000000,13.506,13.673,13.389,13.408,1056550,0
+BVN.US,D,20180702,000000,13.23,13.399,13.068,13.359,927793,0
+BVN.US,D,20180703,000000,13.496,13.761,13.142,13.172,928414,0
+BVN.US,D,20180705,000000,13.279,13.329,13.073,13.112,1175276,0
+BVN.US,D,20180706,000000,13.122,13.408,12.984,13.329,1180921,0
+BVN.US,D,20180709,000000,13.427,13.57,13.279,13.408,992694,0
+BVN.US,D,20180710,000000,13.417,13.515,12.927,13.043,1009997,0
+BVN.US,D,20180711,000000,12.907,13.172,12.414,12.424,1971649,0
+BVN.US,D,20180712,000000,12.464,12.556,12.237,12.365,2026543,0
+BVN.US,D,20180713,000000,12.345,12.581,12.296,12.384,886456,0
+BVN.US,D,20180716,000000,12.384,12.464,12.242,12.335,793887,0
+BVN.US,D,20180717,000000,12.237,13.033,12.118,12.974,1523638,0
+BVN.US,D,20180718,000000,12.837,13.152,12.631,12.954,1054363,0
+BVN.US,D,20180719,000000,12.787,13.053,12.601,12.65,732924,0
+BVN.US,D,20180720,000000,12.857,12.964,12.551,12.611,970232,0
+BVN.US,D,20180723,000000,12.522,12.699,12.404,12.551,858550,0
+BVN.US,D,20180724,000000,12.887,13.073,12.728,12.994,1417278,0
+BVN.US,D,20180725,000000,13.033,13.162,12.979,13.152,887075,0
+BVN.US,D,20180726,000000,13.073,13.437,13.033,13.053,1254322,0
+BVN.US,D,20180727,000000,13.093,13.437,13.073,13.389,1210669,0
+BVN.US,D,20180730,000000,13.339,13.594,13.329,13.457,749666,0
+BVN.US,D,20180731,000000,13.535,13.574,13.329,13.515,996810,0
+BVN.US,D,20180801,000000,13.467,13.673,13.28,13.506,719132,0
+BVN.US,D,20180802,000000,13.349,13.496,13.279,13.319,618758,0
+BVN.US,D,20180803,000000,13.399,13.693,13.399,13.496,653455,0
+BVN.US,D,20180806,000000,13.427,13.634,13.359,13.379,498668,0
+BVN.US,D,20180807,000000,13.476,13.604,13.359,13.359,459397,0
+BVN.US,D,20180808,000000,13.417,13.584,13.289,13.437,579937,0
+BVN.US,D,20180809,000000,13.447,13.554,13.309,13.359,314159,0
+BVN.US,D,20180810,000000,13.23,13.486,13.093,13.369,653055,0
+BVN.US,D,20180813,000000,13.24,13.279,12.787,12.954,1090888,0
+BVN.US,D,20180814,000000,12.964,13.137,12.847,12.907,878379,0
+BVN.US,D,20180815,000000,12.679,12.719,11.686,11.892,2643384,0
+BVN.US,D,20180816,000000,11.922,12.197,11.48,11.55,2146725,0
+BVN.US,D,20180817,000000,11.606,12.177,11.586,12.002,1967448,0
+BVN.US,D,20180820,000000,12.069,12.217,11.824,11.962,1118070,0
+BVN.US,D,20180821,000000,11.972,12.512,11.902,12.414,1091142,0
+BVN.US,D,20180822,000000,12.522,12.631,12.326,12.571,1025499,0
+BVN.US,D,20180823,000000,12.424,12.551,12.217,12.286,842574,0
+BVN.US,D,20180824,000000,12.492,12.907,12.474,12.561,953948,0
+BVN.US,D,20180827,000000,12.621,12.783,12.581,12.738,530978,0
+BVN.US,D,20180828,000000,12.857,12.927,12.335,12.492,537236,0
+BVN.US,D,20180829,000000,12.492,12.699,12.394,12.571,476778,0
+BVN.US,D,20180830,000000,12.492,12.611,12.237,12.375,499571,0
+BVN.US,D,20180831,000000,12.404,12.483,12.207,12.384,1077711,0
+BVN.US,D,20180904,000000,12.197,12.326,11.932,12.168,933977,0
+BVN.US,D,20180905,000000,12.177,12.276,11.912,12.049,845350,0
+BVN.US,D,20180906,000000,12.158,12.345,11.952,12.069,951135,0
+BVN.US,D,20180907,000000,12.022,12.286,11.872,12.217,873162,0
+BVN.US,D,20180910,000000,12.257,12.296,12.002,12.069,785440,0
+BVN.US,D,20180911,000000,11.962,12.197,11.902,12.177,590173,0
+BVN.US,D,20180912,000000,12.148,13.073,12.148,12.807,1669798,0
+BVN.US,D,20180913,000000,12.974,13.152,12.669,12.837,969064,0
+BVN.US,D,20180914,000000,12.787,12.877,12.561,12.699,1086176,0
+BVN.US,D,20180917,000000,12.631,12.679,12.022,12.118,1482096,0
+BVN.US,D,20180918,000000,12.177,12.454,12.148,12.404,1104465,0
+BVN.US,D,20180919,000000,12.571,13.2,12.497,12.945,1631792,0
+BVN.US,D,20180920,000000,13.043,13.319,12.837,13.191,1654576,0
+BVN.US,D,20180921,000000,13.132,13.599,12.827,13.172,4173572,0
+BVN.US,D,20180924,000000,13.299,13.408,13.088,13.152,853798,0
+BVN.US,D,20180925,000000,13.249,13.564,13.172,13.191,554972,0
+BVN.US,D,20180926,000000,13.093,13.447,12.984,13.073,1096715,0
+BVN.US,D,20180927,000000,12.984,13.245,12.887,13.102,910649,0
+BVN.US,D,20180928,000000,13.162,13.339,13.132,13.191,1032901,0
+BVN.US,D,20181001,000000,13.122,13.299,13.053,13.22,703570,0
+BVN.US,D,20181002,000000,13.389,13.594,13.23,13.299,691634,0
+BVN.US,D,20181003,000000,13.269,13.554,13.269,13.399,966139,0
+BVN.US,D,20181004,000000,13.408,13.604,12.964,13.014,856173,0
+BVN.US,D,20181005,000000,13.004,13.073,12.709,12.778,540005,0
+BVN.US,D,20181008,000000,12.591,12.797,12.237,12.787,627720,0
+BVN.US,D,20181009,000000,12.817,12.974,12.581,12.748,576056,0
+BVN.US,D,20181010,000000,12.689,12.964,12.522,12.857,1084733,0
+BVN.US,D,20181011,000000,13.122,13.889,12.994,13.771,1971359,0
+BVN.US,D,20181012,000000,13.663,13.771,13.399,13.663,959668,0
+BVN.US,D,20181015,000000,13.869,14.313,13.801,14.026,1693334,0
+BVN.US,D,20181016,000000,14.165,14.254,13.831,13.999,1332363,0
+BVN.US,D,20181017,000000,13.869,14.204,13.751,13.969,1529978,0
+BVN.US,D,20181018,000000,13.939,14.135,13.76,14.066,1858552,0
+BVN.US,D,20181019,000000,14.135,14.174,13.851,13.919,1361441,0
+BVN.US,D,20181022,000000,13.949,13.979,13.761,13.969,746900,0
+BVN.US,D,20181023,000000,14.234,14.313,13.899,14.105,1152946,0
+BVN.US,D,20181024,000000,14.066,14.145,13.969,14.026,1019121,0
+BVN.US,D,20181025,000000,14.076,14.076,13.801,13.919,1926966,0
+BVN.US,D,20181026,000000,13.309,13.969,13.309,13.643,1860125,0
+BVN.US,D,20181029,000000,13.653,13.939,13.399,13.751,863767,0
+BVN.US,D,20181030,000000,13.653,13.939,13.574,13.791,529153,0
+BVN.US,D,20181031,000000,13.703,13.801,13.496,13.614,1769650,0
+BVN.US,D,20181101,000000,13.751,14.105,13.742,13.959,1565368,0
+BVN.US,D,20181102,000000,13.889,14.076,13.851,13.939,874486,0
+BVN.US,D,20181105,000000,13.949,14.135,13.712,13.969,986426,0
+BVN.US,D,20181106,000000,13.949,13.949,13.389,13.525,1016450,0
+BVN.US,D,20181107,000000,13.604,13.869,13.467,13.831,1751744,0
+BVN.US,D,20181108,000000,13.732,13.969,13.634,13.781,1277584,0
+BVN.US,D,20181109,000000,13.496,13.732,13.399,13.634,1869882,0
+BVN.US,D,20181112,000000,13.496,13.624,13.389,13.427,931124,0
+BVN.US,D,20181113,000000,13.467,13.751,13.24,13.447,1120698,0
+BVN.US,D,20181114,000000,13.447,13.979,13.339,13.751,1488795,0
+BVN.US,D,20181115,000000,13.851,14.226,13.742,14.157,2426538,0
+BVN.US,D,20181116,000000,14.305,14.77,14.057,14.65,2066333,0
+BVN.US,D,20181119,000000,14.611,14.65,14.404,14.464,1204922,0
+BVN.US,D,20181120,000000,14.434,14.63,13.99,14.295,657630,0
+BVN.US,D,20181121,000000,14.424,14.542,13.99,14.127,1090839,0
+BVN.US,D,20181123,000000,13.98,14.166,13.95,14.097,433705,0
+BVN.US,D,20181126,000000,14.147,14.236,13.633,13.673,950231,0
+BVN.US,D,20181127,000000,13.653,13.761,13.387,13.446,695310,0
+BVN.US,D,20181128,000000,13.416,14.037,13.416,13.86,555883,0
+BVN.US,D,20181129,000000,13.98,14.087,13.771,13.93,714279,0
+BVN.US,D,20181130,000000,13.89,14.077,13.534,13.97,1479383,0
+BVN.US,D,20181203,000000,14.246,14.364,14.067,14.236,1038117,0
+BVN.US,D,20181204,000000,14.374,14.611,14.206,14.532,1790274,0
+BVN.US,D,20181206,000000,14.464,14.779,14.344,14.542,1490488,0
+BVN.US,D,20181207,000000,14.7,15.006,14.67,14.878,1574536,0
+BVN.US,D,20181210,000000,14.789,15.006,14.542,14.73,1292117,0
+BVN.US,D,20181211,000000,14.819,14.898,14.601,14.829,793477,0
+BVN.US,D,20181212,000000,14.918,15.154,14.799,15.076,1225406,0
+BVN.US,D,20181213,000000,15.144,15.248,14.829,15.006,1676039,0
+BVN.US,D,20181214,000000,14.77,14.908,14.542,14.561,1306033,0
+BVN.US,D,20181217,000000,14.561,15.732,14.561,15.629,3856744,0
+BVN.US,D,20181218,000000,15.49,15.94,15.49,15.747,4118139,0
+BVN.US,D,20181219,000000,15.787,16.33,15.066,15.224,4414625,0
+BVN.US,D,20181220,000000,15.707,16.206,15.658,16.143,4183250,0
+BVN.US,D,20181221,000000,16.023,16.133,15.49,15.896,22067459,0
+BVN.US,D,20181224,000000,16.053,16.42,15.896,16.31,1861435,0
+BVN.US,D,20181226,000000,16.46,16.46,15.411,15.847,1299897,0
+BVN.US,D,20181227,000000,15.797,16.103,15.747,16.063,1805800,0
+BVN.US,D,20181228,000000,16.013,16.013,15.579,15.707,1024821,0
+BVN.US,D,20181231,000000,15.717,16.063,15.579,16.023,740526,0
+BVN.US,D,20190102,000000,15.925,16.31,15.837,16.083,894683,0
+BVN.US,D,20190103,000000,16.211,16.626,16.063,16.547,1344323,0
+BVN.US,D,20190104,000000,16.43,16.597,16.172,16.43,2062948,0
+BVN.US,D,20190107,000000,16.487,16.497,16.123,16.153,1681531,0
+BVN.US,D,20190108,000000,16.003,16.123,15.787,15.807,1287270,0
+BVN.US,D,20190109,000000,15.827,16.231,15.737,16.013,1014628,0
+BVN.US,D,20190110,000000,16.003,16.003,15.559,15.697,1275291,0
+BVN.US,D,20190111,000000,15.727,15.935,15.574,15.767,899859,0
+BVN.US,D,20190114,000000,15.767,15.856,15.579,15.619,1083271,0
+BVN.US,D,20190115,000000,15.629,15.629,14.77,14.829,1600437,0
+BVN.US,D,20190116,000000,14.838,15.071,14.68,15.046,1492778,0
+BVN.US,D,20190117,000000,15.016,15.401,14.999,15.234,766216,0
+BVN.US,D,20190118,000000,14.74,15.016,14.621,14.987,1990829,0
+BVN.US,D,20190122,000000,14.987,15.243,14.928,15.214,1661770,0
+BVN.US,D,20190123,000000,15.174,15.18,14.838,15.095,1842791,0
+BVN.US,D,20190124,000000,15.056,15.303,14.907,14.937,1159103,0
+BVN.US,D,20190125,000000,15.204,15.421,15.194,15.303,1219507,0
+BVN.US,D,20190128,000000,15.382,15.49,15.157,15.401,1127369,0
+BVN.US,D,20190129,000000,15.5,15.668,15.303,15.579,1541584,0
+BVN.US,D,20190130,000000,15.54,15.589,15.124,15.184,1829133,0
+BVN.US,D,20190131,000000,15.313,15.52,15.105,15.461,1648222,0
+BVN.US,D,20190201,000000,15.471,15.609,15.273,15.51,1528046,0
+BVN.US,D,20190204,000000,15.273,15.599,15.234,15.54,1047037,0
+BVN.US,D,20190205,000000,15.53,15.737,15.51,15.717,1039699,0
+BVN.US,D,20190206,000000,15.629,16.33,15.629,15.797,2592813,0
+BVN.US,D,20190207,000000,15.837,16.003,15.717,15.837,1120752,0
+BVN.US,D,20190208,000000,15.876,16.143,15.777,16.053,1358299,0
+BVN.US,D,20190211,000000,15.866,16.128,15.856,15.896,882915,0
+BVN.US,D,20190212,000000,15.974,15.994,15.827,15.994,560808,0
+BVN.US,D,20190213,000000,15.945,16.038,15.817,15.856,902239,0
+BVN.US,D,20190214,000000,15.886,16.35,15.777,16.31,911883,0
+BVN.US,D,20190215,000000,16.36,16.517,16.162,16.39,1319910,0
+BVN.US,D,20190219,000000,16.41,16.557,16.221,16.37,2050784,0
+BVN.US,D,20190220,000000,16.507,17.002,16.35,16.706,2190063,0
+BVN.US,D,20190221,000000,16.597,17.1,16.246,16.33,1852280,0
+BVN.US,D,20190222,000000,16.34,16.894,15.906,16.696,1186923,0
+BVN.US,D,20190225,000000,16.251,16.666,16.123,16.39,1176675,0
+BVN.US,D,20190226,000000,16.35,16.497,16.043,16.36,962478,0
+BVN.US,D,20190227,000000,16.291,16.487,16.012,16.4,1473121,0
+BVN.US,D,20190228,000000,16.517,16.765,16.231,16.44,1565007,0
+BVN.US,D,20190301,000000,16.33,16.4,15.955,16.023,987751,0
+BVN.US,D,20190304,000000,15.935,16.365,15.787,16.35,1052290,0
+BVN.US,D,20190305,000000,16.31,16.502,16.291,16.45,606919,0
+BVN.US,D,20190306,000000,16.43,16.467,16.133,16.172,870171,0
+BVN.US,D,20190307,000000,16.143,16.467,16.068,16.301,1120471,0
+BVN.US,D,20190308,000000,16.32,16.706,16.123,16.32,1236404,0
+BVN.US,D,20190311,000000,16.192,16.41,16.033,16.31,1356650,0
+BVN.US,D,20190312,000000,16.4,16.696,16.4,16.557,1165669,0
+BVN.US,D,20190313,000000,16.676,16.992,16.616,16.894,1394077,0
+BVN.US,D,20190314,000000,16.894,16.914,16.547,16.656,948077,0
+BVN.US,D,20190315,000000,16.794,17.08,16.716,16.933,3605402,0
+BVN.US,D,20190318,000000,17.031,17.061,16.467,16.537,1089549,0
+BVN.US,D,20190319,000000,16.884,16.884,16.507,16.557,1107795,0
+BVN.US,D,20190320,000000,16.587,17.205,16.39,17.14,813973,0
+BVN.US,D,20190321,000000,17.2,17.378,16.972,17.1,828693,0
+BVN.US,D,20190322,000000,17.051,17.554,16.943,17.19,960981,0
+BVN.US,D,20190325,000000,17.298,17.564,17.279,17.407,863620,0
+BVN.US,D,20190326,000000,17.308,17.486,17.19,17.378,720264,0
+BVN.US,D,20190327,000000,17.387,17.496,17.041,17.18,816234,0
+BVN.US,D,20190328,000000,16.982,17.071,16.849,16.992,653467,0
+BVN.US,D,20190329,000000,17.08,17.105,16.864,17.071,1037474,0
+BVN.US,D,20190401,000000,17.16,17.197,16.382,16.477,993119,0
+BVN.US,D,20190402,000000,16.477,16.626,16.385,16.517,839459,0
+BVN.US,D,20190403,000000,16.527,16.686,16.39,16.497,663890,0
+BVN.US,D,20190404,000000,16.34,17.071,16.221,17.011,1048113,0
+BVN.US,D,20190405,000000,16.943,17.11,16.894,16.972,498290,0
+BVN.US,D,20190408,000000,17.14,17.288,17.026,17.21,591841,0
+BVN.US,D,20190409,000000,17.378,17.486,17.11,17.269,710215,0
+BVN.US,D,20190410,000000,17.2,17.328,16.992,17.021,390494,0
+BVN.US,D,20190411,000000,16.794,16.904,16.201,16.33,806830,0
+BVN.US,D,20190412,000000,16.34,16.39,16.082,16.33,720185,0
+BVN.US,D,20190415,000000,16.201,16.548,16.157,16.35,754008,0
+BVN.US,D,20190416,000000,16.112,16.588,16.072,16.538,1167641,0
+BVN.US,D,20190417,000000,16.42,16.538,15.586,15.775,1780815,0
+BVN.US,D,20190418,000000,15.666,15.825,15.299,15.815,1248858,0
+BVN.US,D,20190422,000000,15.725,15.775,15.334,15.438,653370,0
+BVN.US,D,20190423,000000,15.269,15.478,15.081,15.259,1184217,0
+BVN.US,D,20190424,000000,15.269,15.586,15.001,15.319,1486008,0
+BVN.US,D,20190425,000000,15.418,15.686,15.17,15.309,830883,0
+BVN.US,D,20190426,000000,15.507,15.934,15.507,15.894,787122,0
+BVN.US,D,20190429,000000,15.874,15.874,15.546,15.705,943374,0
+BVN.US,D,20190430,000000,15.785,16.261,15.775,16.072,1926660,0
+BVN.US,D,20190501,000000,16.032,16.43,15.606,15.656,1219057,0
+BVN.US,D,20190502,000000,15.546,15.596,15.12,15.349,1616987,0
+BVN.US,D,20190503,000000,15.458,15.755,15.319,15.349,826885,0
+BVN.US,D,20190506,000000,15.369,15.596,15.2,15.408,968174,0
+BVN.US,D,20190507,000000,15.497,15.894,15.14,15.795,797475,0
+BVN.US,D,20190508,000000,15.795,15.884,15.23,15.349,1094182,0
+BVN.US,D,20190509,000000,15.349,15.448,14.913,14.952,1006735,0
+BVN.US,D,20190510,000000,15.001,15.1,14.764,14.913,705009,0
+BVN.US,D,20190513,000000,15.09,15.379,14.714,15.329,1176858,0
+BVN.US,D,20190514,000000,15.23,15.656,15.23,15.389,1178405,0
+BVN.US,D,20190515,000000,15.487,15.606,15.329,15.448,856422,0
+BVN.US,D,20190516,000000,15.398,15.487,14.942,14.982,1141781,0
+BVN.US,D,20190517,000000,14.982,15.095,14.853,14.932,1204850,0
+BVN.US,D,20190520,000000,14.991,15.289,14.913,15.09,541153,0
+BVN.US,D,20190521,000000,15.09,15.22,14.962,15.2,687802,0
+BVN.US,D,20190522,000000,15.18,15.23,14.545,14.744,1270458,0
+BVN.US,D,20190523,000000,14.714,14.828,14.119,14.168,1540739,0
+BVN.US,D,20190524,000000,14.298,14.486,14.159,14.407,816040,0
+BVN.US,D,20190528,000000,14.188,14.467,14.168,14.208,3997282,0
+BVN.US,D,20190529,000000,14.208,14.308,14.024,14.258,648962,0
+BVN.US,D,20190530,000000,14.178,14.54,14.168,14.525,951195,0
+BVN.US,D,20190531,000000,14.724,15.14,14.654,15.041,1371564,0
+BVN.US,D,20190603,000000,15.299,15.725,15.041,15.537,2197476,0
+BVN.US,D,20190604,000000,15.398,15.581,15.18,15.507,1557335,0
+BVN.US,D,20190605,000000,15.715,15.835,15.398,15.696,1782177,0
+BVN.US,D,20190606,000000,15.735,15.929,15.576,15.705,1529880,0
+BVN.US,D,20190607,000000,15.884,16.092,15.566,15.656,726600,0
+BVN.US,D,20190610,000000,15.389,15.507,14.952,15.21,973193,0
+BVN.US,D,20190611,000000,15.13,15.691,15.13,15.636,1531437,0
+BVN.US,D,20190612,000000,15.725,15.805,15.458,15.636,595177,0
+BVN.US,D,20190613,000000,15.696,15.795,15.606,15.666,490006,0
+BVN.US,D,20190614,000000,15.329,15.924,15.249,15.546,857458,0
+BVN.US,D,20190617,000000,15.556,15.566,15.11,15.21,912022,0
+BVN.US,D,20190618,000000,15.448,15.666,15.19,15.478,993319,0
+BVN.US,D,20190619,000000,15.329,15.745,15.249,15.676,570668,0
+BVN.US,D,20190620,000000,16.171,16.637,16.112,16.588,1824667,0
+BVN.US,D,20190621,000000,16.548,16.667,16.142,16.39,2864666,0
+BVN.US,D,20190624,000000,16.46,16.955,16.44,16.935,1214853,0
+BVN.US,D,20190625,000000,17.093,17.559,16.46,16.637,1231286,0
+BVN.US,D,20190626,000000,16.39,16.697,16.022,16.478,749181,0
+BVN.US,D,20190627,000000,16.44,16.608,16.15,16.4,985213,0
+BVN.US,D,20190628,000000,16.36,16.548,16.003,16.528,874615,0
+BVN.US,D,20190701,000000,16.221,16.667,16.191,16.33,856103,0
+BVN.US,D,20190702,000000,16.43,16.617,16.181,16.578,535810,0
+BVN.US,D,20190703,000000,16.657,16.727,16.241,16.39,318315,0
+BVN.US,D,20190705,000000,15.825,16.488,15.586,16.44,891344,0
+BVN.US,D,20190708,000000,16.36,16.449,16.032,16.082,1075032,0
+BVN.US,D,20190709,000000,16.032,16.211,15.755,16.161,1255637,0
+BVN.US,D,20190710,000000,16.36,16.608,16.201,16.45,732499,0
+BVN.US,D,20190711,000000,16.36,16.385,16.003,16.221,947446,0
+BVN.US,D,20190712,000000,16.092,16.39,16.042,16.261,388031,0
+BVN.US,D,20190715,000000,16.171,16.33,16.072,16.201,2066117,0
+BVN.US,D,20190716,000000,16.211,16.37,15.944,16.181,1261315,0
+BVN.US,D,20190717,000000,16.211,16.558,16.102,16.548,1128993,0
+BVN.US,D,20190718,000000,16.45,17.614,16.32,17.292,2106465,0
+BVN.US,D,20190719,000000,17.153,17.51,16.737,16.984,1773387,0
+BVN.US,D,20190722,000000,17.034,17.332,16.856,17.034,1466058,0
+BVN.US,D,20190723,000000,16.984,17.549,16.856,17.382,1242112,0
+BVN.US,D,20190724,000000,17.362,17.629,17.113,17.589,1000299,0
+BVN.US,D,20190725,000000,17.401,17.698,17.074,17.342,1540716,0
+BVN.US,D,20190726,000000,17.302,17.47,15.904,15.914,1171463,0
+BVN.US,D,20190729,000000,16.003,16.122,15.785,16.112,1534452,0
+BVN.US,D,20190730,000000,16.231,16.301,15.77,16.142,966669,0
+BVN.US,D,20190731,000000,16.142,16.152,14.942,15.11,1453556,0
+BVN.US,D,20190801,000000,14.873,15.973,14.774,15.696,1664217,0
+BVN.US,D,20190802,000000,15.349,15.904,15.289,15.349,1264688,0
+BVN.US,D,20190805,000000,15.626,15.815,15.001,15.09,1704150,0
+BVN.US,D,20190806,000000,15.15,15.482,15.031,15.339,1021638,0
+BVN.US,D,20190807,000000,15.735,15.904,15.349,15.428,1662679,0
+BVN.US,D,20190808,000000,15.17,15.428,14.888,15.17,1997685,0
+BVN.US,D,20190809,000000,15.12,15.745,15.12,15.497,1010007,0
+BVN.US,D,20190812,000000,15.537,15.775,14.952,15.066,706552,0
+BVN.US,D,20190813,000000,15.309,15.309,14.109,14.505,1687985,0
+BVN.US,D,20190814,000000,14.774,14.833,14.159,14.188,1208267,0
+BVN.US,D,20190815,000000,14.159,14.437,13.842,14.208,1163815,0
+BVN.US,D,20190816,000000,14.079,14.327,13.792,14.178,2337043,0
+BVN.US,D,20190819,000000,14.149,14.545,14.129,14.318,1474469,0
+BVN.US,D,20190820,000000,14.486,14.942,14.337,14.704,1106991,0
+BVN.US,D,20190821,000000,14.467,14.674,14.328,14.605,1010452,0
+BVN.US,D,20190822,000000,14.476,14.644,14.327,14.545,801046,0
+BVN.US,D,20190823,000000,14.625,15.081,14.476,14.714,1043819,0
+BVN.US,D,20190826,000000,14.724,14.863,14.332,14.427,908301,0
+BVN.US,D,20190827,000000,14.457,15.09,14.447,14.833,1210469,0
+BVN.US,D,20190828,000000,14.734,15.135,14.734,15.031,841948,0
+BVN.US,D,20190829,000000,14.952,15.09,14.605,14.853,964366,0
+BVN.US,D,20190830,000000,14.932,15.12,14.724,15.11,717103,0
+BVN.US,D,20190903,000000,15.289,15.487,15.1,15.18,1389832,0
+BVN.US,D,20190904,000000,15.249,15.329,14.853,15.23,1371706,0
+BVN.US,D,20190905,000000,14.923,15.12,14.801,14.962,1244817,0
+BVN.US,D,20190906,000000,15.11,15.249,14.417,14.427,2035222,0
+BVN.US,D,20190909,000000,14.427,14.535,13.991,14.039,2187912,0
+BVN.US,D,20190910,000000,13.961,14.168,13.812,13.881,1215801,0
+BVN.US,D,20190911,000000,13.941,14.476,13.941,14.278,1360176,0
+BVN.US,D,20190912,000000,14.525,14.903,14.139,14.208,1870302,0
+BVN.US,D,20190913,000000,14.238,14.476,13.881,13.991,1493432,0
+BVN.US,D,20190916,000000,14.188,14.644,14.119,14.377,1035477,0
+BVN.US,D,20190917,000000,14.337,14.704,14.268,14.634,657237,0
+BVN.US,D,20190918,000000,14.585,14.724,14.149,14.347,1642054,0
+BVN.US,D,20190919,000000,14.535,14.764,14.447,14.585,1400382,0
+BVN.US,D,20190920,000000,14.585,14.823,14.417,14.704,2624245,0
+BVN.US,D,20190923,000000,14.803,15.081,14.654,15.071,1499801,0
+BVN.US,D,20190924,000000,14.903,15.418,14.664,15.369,837010,0
+BVN.US,D,20190925,000000,15.22,15.596,14.813,15.081,1404150,0
+BVN.US,D,20190926,000000,15.14,15.478,15.14,15.289,1749588,0
+BVN.US,D,20190927,000000,15.13,15.805,14.952,15.576,1320596,0
+BVN.US,D,20190930,000000,15.389,15.596,14.883,15.051,1676847,0
+BVN.US,D,20191001,000000,14.903,15.389,14.724,14.764,1560547,0
+BVN.US,D,20191002,000000,14.893,15.031,14.387,14.387,1172028,0
+BVN.US,D,20191003,000000,14.218,14.863,14.218,14.347,1080879,0
+BVN.US,D,20191004,000000,14.318,14.838,14.168,14.783,627910,0
+BVN.US,D,20191007,000000,14.625,14.783,14.258,14.347,767618,0
+BVN.US,D,20191008,000000,14.476,14.565,14.318,14.515,439757,0
+BVN.US,D,20191009,000000,14.555,14.649,14.228,14.258,578155,0
+BVN.US,D,20191010,000000,14.168,14.467,14.029,14.447,682447,0
+BVN.US,D,20191011,000000,14.525,14.615,14.059,14.228,899309,0
+BVN.US,D,20191014,000000,14.268,14.52,14.178,14.198,453429,0
+BVN.US,D,20191015,000000,14.039,14.159,14.029,14.039,807234,0
+BVN.US,D,20191016,000000,14.069,14.308,14.029,14.278,570793,0
+BVN.US,D,20191017,000000,14.218,14.595,14.178,14.377,769584,0
+BVN.US,D,20191018,000000,14.357,14.615,14.357,14.486,616183,0
+BVN.US,D,20191021,000000,14.664,14.664,14.001,14.019,862292,0
+BVN.US,D,20191022,000000,14.059,14.178,13.871,13.971,1480202,0
+BVN.US,D,20191023,000000,14.119,14.288,13.673,13.683,1581003,0
+BVN.US,D,20191024,000000,13.742,14.001,13.653,13.861,1375417,0
+BVN.US,D,20191025,000000,14.089,14.243,13.703,13.991,788007,0
+BVN.US,D,20191028,000000,13.861,14.198,13.802,14.001,768978,0
+BVN.US,D,20191029,000000,13.921,14.505,13.822,14.298,1098067,0
+BVN.US,D,20191030,000000,14.01,14.674,13.762,14.545,1490122,0
+BVN.US,D,20191031,000000,14.684,15.537,14.62,15.21,2464888,0
+BVN.US,D,20191101,000000,15.13,15.566,14.972,15.566,1172125,0
+BVN.US,D,20191104,000000,15.566,15.676,15.418,15.586,657326,0
+BVN.US,D,20191105,000000,15.596,15.696,15.135,15.309,1815526,0
+BVN.US,D,20191106,000000,15.249,15.478,14.962,15.468,1044031,0
+BVN.US,D,20191107,000000,15.339,15.626,15.21,15.249,1517962,0
+BVN.US,D,20191108,000000,15.19,15.537,15.071,15.14,1390835,0
+BVN.US,D,20191111,000000,15.17,15.448,15.09,15.349,1022977,0
+BVN.US,D,20191112,000000,15.369,15.468,15.026,15.051,1600296,0
+BVN.US,D,20191113,000000,15.13,15.389,14.813,14.843,975515,0
+BVN.US,D,20191114,000000,14.952,14.962,14.575,14.803,887253,0
+BVN.US,D,20191115,000000,14.764,14.982,14.505,14.605,859347,0
+BVN.US,D,20191118,000000,14.704,15.041,14.565,14.952,865801,0
+BVN.US,D,20191119,000000,15.001,15.051,14.634,14.734,848666,0
+BVN.US,D,20191120,000000,14.714,14.923,14.565,14.764,717365,0
+BVN.US,D,20191121,000000,14.694,14.823,14.585,14.744,897420,0
+BVN.US,D,20191122,000000,14.903,14.942,14.714,14.932,460326,0
+BVN.US,D,20191125,000000,14.863,15.161,14.843,15.022,555751,0
+BVN.US,D,20191126,000000,15.042,15.201,14.813,15.151,1143544,0
+BVN.US,D,20191127,000000,15.052,15.171,14.694,14.863,486377,0
+BVN.US,D,20191129,000000,14.843,15.3,14.774,15.27,339229,0
+BVN.US,D,20191202,000000,15.25,15.34,14.962,15.062,637306,0
+BVN.US,D,20191203,000000,15.211,15.32,14.903,15.022,949730,0
+BVN.US,D,20191204,000000,14.972,15.156,14.923,15.072,664856,0
+BVN.US,D,20191205,000000,14.992,15.275,14.992,15.171,1147460,0
+BVN.US,D,20191206,000000,14.982,15.052,14.605,14.634,1217505,0
+BVN.US,D,20191209,000000,14.704,14.932,14.59,14.674,638413,0
+BVN.US,D,20191210,000000,14.704,14.893,14.689,14.714,505365,0
+BVN.US,D,20191211,000000,14.694,14.893,14.386,14.803,1991058,0
+BVN.US,D,20191212,000000,14.774,14.972,14.515,14.863,987004,0
+BVN.US,D,20191213,000000,14.823,15.186,14.783,15.151,1227047,0
+BVN.US,D,20191216,000000,15.072,15.072,14.386,14.535,1611455,0
+BVN.US,D,20191217,000000,14.545,14.833,14.436,14.585,1237302,0
+BVN.US,D,20191218,000000,14.585,14.923,14.426,14.754,899179,0
+BVN.US,D,20191219,000000,14.764,14.893,14.654,14.734,1042307,0
+BVN.US,D,20191220,000000,14.714,14.774,14.336,14.386,5248274,0
+BVN.US,D,20191223,000000,14.565,14.803,14.406,14.644,1177898,0
+BVN.US,D,20191224,000000,14.674,14.932,14.674,14.823,572591,0
+BVN.US,D,20191226,000000,14.962,15.25,14.942,15.161,951342,0
+BVN.US,D,20191227,000000,15.161,15.35,14.923,15.002,760536,0
+BVN.US,D,20191230,000000,15.032,15.33,14.992,15.211,1150209,0
+BVN.US,D,20191231,000000,15.211,15.33,14.923,15.002,911712,0
+BVN.US,D,20200102,000000,15.161,15.26,14.803,14.962,669755,0
+BVN.US,D,20200103,000000,15.032,15.032,14.426,14.595,1057378,0
+BVN.US,D,20200106,000000,14.783,14.853,14.307,14.495,895437,0
+BVN.US,D,20200107,000000,14.376,14.704,14.326,14.575,577483,0
+BVN.US,D,20200108,000000,14.555,14.555,14.028,14.058,1186640,0
+BVN.US,D,20200109,000000,14.028,14.275,13.979,14.009,1209748,0
+BVN.US,D,20200110,000000,13.999,14.013,13.78,13.879,1651546,0
+BVN.US,D,20200113,000000,13.8,13.859,13.288,13.343,1590426,0
+BVN.US,D,20200114,000000,13.184,13.74,13.184,13.73,1484469,0
+BVN.US,D,20200115,000000,13.81,13.85,13.502,13.84,758174,0
+BVN.US,D,20200116,000000,13.661,13.805,13.512,13.601,627198,0
+BVN.US,D,20200117,000000,13.462,13.631,13.323,13.452,858900,0
+BVN.US,D,20200121,000000,13.313,13.462,13.144,13.224,762886,0
+BVN.US,D,20200122,000000,13.214,13.557,13.204,13.422,925066,0
+BVN.US,D,20200123,000000,13.363,13.492,13.006,13.104,1681381,0
+BVN.US,D,20200124,000000,12.975,13.164,12.836,13.144,1253310,0
+BVN.US,D,20200127,000000,13.154,13.164,12.603,12.667,1024369,0
+BVN.US,D,20200128,000000,12.628,12.633,12.225,12.27,718479,0
+BVN.US,D,20200129,000000,12.21,12.806,12.051,12.787,1363733,0
+BVN.US,D,20200130,000000,12.707,12.926,12.449,12.896,1521926,0
+BVN.US,D,20200131,000000,12.806,12.955,12.618,12.846,1255356,0
+BVN.US,D,20200203,000000,12.856,12.896,12.568,12.866,1054958,0
+BVN.US,D,20200204,000000,12.866,13.035,12.727,12.876,1339617,0
+BVN.US,D,20200205,000000,12.906,13.015,12.647,12.806,1171892,0
+BVN.US,D,20200206,000000,12.896,12.906,12.697,12.737,1323476,0
+BVN.US,D,20200207,000000,12.687,12.866,12.379,12.479,1206620,0
+BVN.US,D,20200210,000000,12.528,12.558,12.3,12.419,823630,0
+BVN.US,D,20200211,000000,12.329,12.657,12.329,12.429,1446733,0
+BVN.US,D,20200212,000000,12.469,12.687,12.26,12.538,1668236,0
+BVN.US,D,20200213,000000,12.548,12.707,12.23,12.548,1333604,0
+BVN.US,D,20200214,000000,12.498,12.618,12.141,12.23,901221,0
+BVN.US,D,20200218,000000,12.27,12.349,11.733,12.022,1669010,0
+BVN.US,D,20200219,000000,12.091,12.379,11.684,12.32,1636667,0
+BVN.US,D,20200220,000000,12.31,12.568,12.225,12.379,2020291,0
+BVN.US,D,20200221,000000,12.439,12.479,11.922,12.389,2365022,0
+BVN.US,D,20200224,000000,12.647,12.757,11.942,12.23,2609140,0
+BVN.US,D,20200225,000000,12.091,12.275,11.694,11.704,2179959,0
+BVN.US,D,20200226,000000,11.753,12.379,11.574,12.31,2713081,0
+BVN.US,D,20200227,000000,12.339,12.498,11.982,12.25,3607866,0
+BVN.US,D,20200228,000000,11.833,12.19,11.078,11.078,6572489,0
+BVN.US,D,20200302,000000,11.286,11.292,10.601,10.819,2096523,0
+BVN.US,D,20200303,000000,10.849,11.599,10.829,11.137,2788892,0
+BVN.US,D,20200304,000000,11.276,11.316,10.849,11.177,1031893,0
+BVN.US,D,20200305,000000,11.227,11.227,10.958,11.068,772447,0
+BVN.US,D,20200306,000000,11.038,11.058,9.955,10.352,1262837,0
+BVN.US,D,20200309,000000,9.846,10.084,9.1403,9.1701,1274552,0
+BVN.US,D,20200310,000000,9.2496,9.687,9.19,9.657,1592553,0
+BVN.US,D,20200311,000000,9.617,9.617,8.4548,8.4548,2031968,0
+BVN.US,D,20200312,000000,7.8289,7.8289,6.2095,6.4777,2992653,0
+BVN.US,D,20200313,000000,6.8254,6.8254,5.9412,5.9611,2423198,0
+BVN.US,D,20200316,000000,5.0868,6.5572,5.0868,6.3684,2935555,0
+BVN.US,D,20200317,000000,6.3982,8.1369,5.9511,8.1269,2810185,0
+BVN.US,D,20200318,000000,7.5706,7.8189,6.4578,6.4976,3590593,0
+BVN.US,D,20200319,000000,6.3982,8.7827,5.7226,7.3023,2187265,0
+BVN.US,D,20200320,000000,7.5507,7.66,6.7758,7.2228,4681110,0
+BVN.US,D,20200323,000000,7.4613,7.5755,6.5572,6.8652,2424937,0
+BVN.US,D,20200324,000000,7.5507,7.7792,6.7459,7.4513,1965944,0
+BVN.US,D,20200325,000000,7.6401,8.4151,7.1632,8.0971,1993647,0
+BVN.US,D,20200326,000000,8.4647,9.0807,7.9481,8.0872,1083174,0
+BVN.US,D,20200327,000000,7.8786,8.1567,6.9546,7.203,1273515,0
+BVN.US,D,20200330,000000,7.193,7.4613,6.3883,6.8354,1755362,0
+BVN.US,D,20200331,000000,6.8751,7.5209,6.7261,7.2427,1115168,0
+BVN.US,D,20200401,000000,7.0937,7.1881,6.6367,7.0639,1297640,0
+BVN.US,D,20200402,000000,7.203,7.6103,6.8254,6.9546,2107769,0
+BVN.US,D,20200403,000000,6.9546,7.4513,6.8652,6.9049,1061830,0
+BVN.US,D,20200406,000000,7.1732,7.4315,6.9546,7.2824,1918604,0
+BVN.US,D,20200407,000000,7.5209,7.809,7.2924,7.3619,1036736,0
+BVN.US,D,20200408,000000,7.4414,7.4811,6.9546,7.0043,983564,0
+BVN.US,D,20200409,000000,7.2228,7.7395,7.1185,7.4017,1741088,0
+BVN.US,D,20200413,000000,7.4017,7.8786,6.9248,7.7891,3215881,0
+BVN.US,D,20200414,000000,7.9481,8.3952,7.4712,7.6799,2289826,0
+BVN.US,D,20200415,000000,7.5606,7.8388,6.9546,7.1632,1525325,0
+BVN.US,D,20200416,000000,7.1632,7.6103,6.9049,7.2526,2169789,0
+BVN.US,D,20200417,000000,7.2328,7.2328,6.9049,7.0539,3930237,0
+BVN.US,D,20200420,000000,7.5606,7.5904,7.0738,7.3421,1920779,0
+BVN.US,D,20200421,000000,7.1036,7.3321,6.9248,7.0539,1005065,0
+BVN.US,D,20200422,000000,7.3818,7.5805,7.1732,7.511,2151639,0
+BVN.US,D,20200423,000000,7.6898,8.0574,7.4215,7.5904,2570052,0
+BVN.US,D,20200424,000000,7.809,8.0475,7.203,7.2526,2636456,0
+BVN.US,D,20200427,000000,7.2526,7.3917,6.9248,7.0241,2278378,0
+BVN.US,D,20200428,000000,7.1235,7.1333,6.8453,6.9943,1569131,0
+BVN.US,D,20200429,000000,7.1036,7.809,7.1036,7.7693,2810593,0
+BVN.US,D,20200430,000000,7.7097,7.9978,7.4017,7.4414,2587289,0
+BVN.US,D,20200501,000000,7.2526,7.8587,7.2129,7.8388,1443706,0
+BVN.US,D,20200504,000000,7.8885,8.6734,7.8885,8.3455,3396168,0
+BVN.US,D,20200505,000000,8.4349,8.5641,8.1716,8.4051,1846161,0
+BVN.US,D,20200506,000000,8.3952,8.4238,7.7395,7.7991,1515982,0
+BVN.US,D,20200507,000000,7.9084,8.4548,7.8786,8.1865,1069410,0
+BVN.US,D,20200508,000000,8.276,8.5144,8.1716,8.3753,731266,0
+BVN.US,D,20200511,000000,8.2859,8.3455,7.8388,7.9779,891558,0
+BVN.US,D,20200512,000000,8.117,8.2263,7.809,7.8487,1207053,0
+BVN.US,D,20200513,000000,7.968,8.2462,7.9084,7.958,1669493,0
+BVN.US,D,20200514,000000,7.8487,8.0773,7.7891,7.9382,1517953,0
+BVN.US,D,20200515,000000,8.1468,8.5094,8.0673,8.2958,2910485,0
+BVN.US,D,20200518,000000,8.5144,9.0509,8.3157,8.574,3723673,0
+BVN.US,D,20200519,000000,8.6038,8.6038,7.4712,8.0971,3180858,0
+BVN.US,D,20200520,000000,8.0971,8.5194,8.0971,8.3058,1941059,0
+BVN.US,D,20200521,000000,8.2064,8.4349,7.8984,8.1468,1236024,0
+BVN.US,D,20200522,000000,8.117,8.4349,7.9481,7.9878,1437032,0
+BVN.US,D,20200526,000000,8.0276,8.1518,7.8289,7.9282,1050986,0
+BVN.US,D,20200527,000000,7.8984,8.1468,7.7246,8.1269,1004407,0
+BVN.US,D,20200528,000000,8.2462,8.3008,7.9282,7.9978,858603,0
+BVN.US,D,20200529,000000,8.1667,8.1667,7.7494,7.7991,2839645,0
+BVN.US,D,20200601,000000,7.8686,8.3157,7.7897,8.2163,1433696,0
+BVN.US,D,20200602,000000,8.2462,8.4349,7.958,8.1667,1287060,0
+BVN.US,D,20200603,000000,8.0971,8.3852,7.9978,8.3455,1538671,0
+BVN.US,D,20200604,000000,8.3356,8.5343,8.2263,8.4647,1143041,0
+BVN.US,D,20200605,000000,8.4449,8.6336,8.266,8.6138,1235023,0
+BVN.US,D,20200608,000000,9.0509,9.0559,8.7032,8.882,1365141,0
+BVN.US,D,20200609,000000,8.882,8.882,8.0773,8.4449,2262159,0
+BVN.US,D,20200610,000000,8.5541,9.2198,8.1865,9.1801,2310966,0
+BVN.US,D,20200611,000000,8.8919,9.1602,8.0574,8.2064,2451797,0
+BVN.US,D,20200612,000000,8.3952,8.6336,8.1418,8.3455,999113,0
+BVN.US,D,20200615,000000,8.0872,8.8621,8.0276,8.733,1365826,0
+BVN.US,D,20200616,000000,8.8522,9.0608,8.3852,8.4747,1088498,0
+BVN.US,D,20200617,000000,8.4846,8.6436,8.3455,8.4349,863913,0
+BVN.US,D,20200618,000000,8.3157,8.6138,8.1965,8.3455,1266267,0
+BVN.US,D,20200619,000000,8.5641,9.0509,8.5641,8.5939,4609840,0
+BVN.US,D,20200622,000000,8.9913,9.3191,8.8968,9.1304,2505660,0
+BVN.US,D,20200623,000000,9.3887,9.4385,9.1403,9.3887,2641492,0
+BVN.US,D,20200624,000000,9.2993,9.3678,8.7926,9.1602,1519640,0
+BVN.US,D,20200625,000000,9.1403,9.1999,8.9118,9.0906,894835,0
+BVN.US,D,20200626,000000,9.0012,9.0607,8.7628,8.7727,976379,0
+BVN.US,D,20200629,000000,8.8621,8.9814,8.6634,8.9118,1100400,0
+BVN.US,D,20200630,000000,8.8721,9.2496,8.6734,9.0807,1433795,0
+BVN.US,D,20200701,000000,9.0708,9.1403,8.8969,9.1304,853937,0
+BVN.US,D,20200702,000000,9.1801,9.4185,9.031,9.0708,1439255,0
+BVN.US,D,20200706,000000,9.2297,9.3788,9.0807,9.2496,742256,0
+BVN.US,D,20200707,000000,9.1403,9.3688,9.0608,9.2794,1169138,0
+BVN.US,D,20200708,000000,9.3688,9.736,9.2893,9.4185,1698310,0
+BVN.US,D,20200709,000000,9.617,9.915,9.4086,9.4284,1713844,0
+BVN.US,D,20200710,000000,9.488,9.498,9.2397,9.2993,1267298,0
+BVN.US,D,20200713,000000,9.4582,9.548,9.0608,9.1105,1769283,0
+BVN.US,D,20200714,000000,9.0807,9.2546,8.8919,9.2099,1331096,0
+BVN.US,D,20200715,000000,9.2893,9.3738,9.0757,9.2397,1428457,0
+BVN.US,D,20200716,000000,9.1602,9.2645,8.8323,9.0211,1190210,0
+BVN.US,D,20200717,000000,9.1204,9.2893,8.9416,9.2297,1108847,0
+BVN.US,D,20200720,000000,9.4582,9.955,9.3589,9.925,2133154,0
+BVN.US,D,20200721,000000,10.531,10.939,10.263,10.67,3352034,0
+BVN.US,D,20200722,000000,10.75,10.958,10.591,10.889,1442171,0
+BVN.US,D,20200723,000000,10.77,10.939,10.39,10.68,1897752,0
+BVN.US,D,20200724,000000,10.71,11.103,10.621,10.988,1413282,0
+BVN.US,D,20200727,000000,11.545,12.18,11.316,12.141,3709580,0
+BVN.US,D,20200728,000000,11.892,12.568,11.783,12.379,2916014,0
+BVN.US,D,20200729,000000,12.389,12.687,11.992,12.488,1808540,0
+BVN.US,D,20200730,000000,12.091,12.424,11.932,12.151,1491649,0
+BVN.US,D,20200731,000000,12.409,12.429,11.723,11.783,1591700,0
+BVN.US,D,20200803,000000,11.594,11.664,11.306,11.604,1122518,0
+BVN.US,D,20200804,000000,11.515,12.25,11.465,12.21,1888947,0
+BVN.US,D,20200805,000000,12.628,13.224,12.359,12.866,2703861,0
+BVN.US,D,20200806,000000,12.916,13.601,12.876,13.244,3244383,0
+BVN.US,D,20200807,000000,12.995,13.075,12.429,12.975,1756715,0
+BVN.US,D,20200810,000000,13.263,13.402,12.861,12.906,1251199,0
+BVN.US,D,20200811,000000,12.29,12.618,12.111,12.329,1764365,0
+BVN.US,D,20200812,000000,12.469,12.667,12.329,12.399,1504920,0
+BVN.US,D,20200813,000000,12.608,13.214,12.488,13.065,855341,0
+BVN.US,D,20200814,000000,13.134,13.154,12.767,13.134,833978,0
+BVN.US,D,20200817,000000,13.442,13.81,13.194,13.77,1556697,0
+BVN.US,D,20200818,000000,13.909,13.949,13.164,13.591,1764731,0
+BVN.US,D,20200819,000000,13.393,13.631,13.045,13.204,1255654,0
+BVN.US,D,20200820,000000,13.104,13.661,13.035,13.621,808107,0
+BVN.US,D,20200821,000000,13.412,13.502,13.134,13.502,940841,0
+BVN.US,D,20200824,000000,13.581,13.591,13.144,13.174,1780941,0
+BVN.US,D,20200825,000000,13.085,13.204,12.796,13.154,1271281,0
+BVN.US,D,20200826,000000,12.965,13.502,12.578,13.412,1040183,0
+BVN.US,D,20200827,000000,13.641,13.72,12.945,13.204,1138884,0
+BVN.US,D,20200828,000000,13.532,13.909,13.402,13.74,1199986,0
+BVN.US,D,20200831,000000,13.631,14.197,13.561,13.989,1760273,0
+BVN.US,D,20200901,000000,14.148,14.227,14.009,14.158,1204915,0
+BVN.US,D,20200902,000000,14.028,14.058,13.591,13.76,1017432,0
+BVN.US,D,20200903,000000,13.671,13.969,13.204,13.889,1532107,0
+BVN.US,D,20200904,000000,13.74,13.78,13.204,13.631,2060736,0
+BVN.US,D,20200908,000000,13.134,13.154,12.508,12.796,3215992,0
+BVN.US,D,20200909,000000,12.955,13.343,12.816,13.055,1239450,0
+BVN.US,D,20200910,000000,13.164,13.273,12.826,12.955,1631931,0
+BVN.US,D,20200911,000000,12.995,13.015,12.389,12.498,2141731,0
+BVN.US,D,20200914,000000,12.528,12.657,12.399,12.498,1725236,0
+BVN.US,D,20200915,000000,12.449,12.548,11.599,11.674,2660699,0
+BVN.US,D,20200916,000000,11.723,12.369,11.545,12.27,2556035,0
+BVN.US,D,20200917,000000,11.942,12.141,11.699,12.051,2532037,0
+BVN.US,D,20200918,000000,12.071,12.2,11.753,12.2,18930910,0
+BVN.US,D,20200921,000000,11.892,12.27,11.753,11.773,1844341,0
+BVN.US,D,20200922,000000,11.773,12.171,11.733,12.041,1113154,0
+BVN.US,D,20200923,000000,11.872,11.922,11.167,11.266,1220612,0
+BVN.US,D,20200924,000000,11.276,12.041,11.247,11.813,1912983,0
+BVN.US,D,20200925,000000,11.723,12.051,11.435,12.031,1862163,0
+BVN.US,D,20200928,000000,12.161,12.32,11.937,12.031,991335,0
+BVN.US,D,20200929,000000,12.081,12.329,12.002,12.061,1280414,0
+BVN.US,D,20200930,000000,12.002,12.23,11.788,12.141,1150443,0
+BVN.US,D,20201001,000000,12.29,12.31,11.992,12.061,1041844,0
+BVN.US,D,20201002,000000,11.922,12.151,11.803,11.922,582344,0
+BVN.US,D,20201005,000000,12.002,12.325,11.922,12.23,606284,0
+BVN.US,D,20201006,000000,12.369,12.369,11.843,11.952,773141,0
+BVN.US,D,20201007,000000,12.012,12.329,11.952,12.171,747683,0
+BVN.US,D,20201008,000000,12.359,12.449,12.171,12.29,654360,0
+BVN.US,D,20201009,000000,12.419,12.578,12.359,12.518,1378238,0
+BVN.US,D,20201012,000000,12.518,12.578,12.329,12.498,647416,0
+BVN.US,D,20201013,000000,12.419,12.419,12.033,12.379,471260,0
+BVN.US,D,20201014,000000,12.469,12.588,12.18,12.25,622470,0
+BVN.US,D,20201015,000000,12.041,12.32,11.944,12.121,604477,0
+BVN.US,D,20201016,000000,12.131,12.32,12.031,12.24,412162,0
+BVN.US,D,20201019,000000,12.459,12.498,12.081,12.081,846534,0
+BVN.US,D,20201020,000000,12.081,12.578,12.071,12.578,1080749,0
+BVN.US,D,20201021,000000,12.707,13.154,12.707,12.916,1058120,0
+BVN.US,D,20201022,000000,12.787,13.184,12.677,12.945,766207,0
+BVN.US,D,20201023,000000,12.926,13.085,12.687,12.886,494058,0
+BVN.US,D,20201026,000000,12.836,13.114,12.707,12.806,632449,0
+BVN.US,D,20201027,000000,12.717,13.353,12.608,13.214,1050359,0
+BVN.US,D,20201028,000000,12.796,12.796,12.367,12.538,1248844,0
+BVN.US,D,20201029,000000,12.419,12.816,12.19,12.608,536064,0
+BVN.US,D,20201030,000000,12.717,12.717,11.833,12.19,1394791,0
+BVN.US,D,20201102,000000,12.349,12.479,12.161,12.379,584667,0
+BVN.US,D,20201103,000000,12.528,12.697,12.339,12.419,941505,0
+BVN.US,D,20201104,000000,12.409,12.598,12.071,12.23,974205,0
+BVN.US,D,20201105,000000,12.588,12.975,12.508,12.647,1444262,0
+BVN.US,D,20201106,000000,12.677,12.955,12.578,12.757,1162014,0
+BVN.US,D,20201109,000000,12.28,12.891,11.902,12.826,1268075,0
+BVN.US,D,20201110,000000,12.717,12.806,11.843,11.962,2342941,0
+BVN.US,D,20201111,000000,11.982,12.24,11.659,11.863,1399284,0
+BVN.US,D,20201112,000000,11.882,12.071,11.356,11.396,2108644,0
+BVN.US,D,20201113,000000,11.594,11.922,11.247,11.286,1471399,0
+BVN.US,D,20201116,000000,10.929,11.256,10.849,11.207,1062510,0
+BVN.US,D,20201117,000000,11.107,11.714,11.098,11.465,1565929,0
+BVN.US,D,20201118,000000,11.465,11.545,11.212,11.435,1744602,0
+BVN.US,D,20201119,000000,11.286,11.485,11.197,11.356,671712,0
+BVN.US,D,20201120,000000,11.525,11.674,11.401,11.584,1191108,0
+BVN.US,D,20201123,000000,11.535,11.535,11.098,11.137,902505,0
+BVN.US,D,20201124,000000,11.008,11.048,10.68,10.78,1172019,0
+BVN.US,D,20201125,000000,10.889,11.128,10.74,10.78,943408,0
+BVN.US,D,20201127,000000,10.482,10.849,10.154,10.799,1972137,0
+BVN.US,D,20201130,000000,10.77,11.107,10.531,11.028,1881426,0
+BVN.US,D,20201201,000000,11.386,11.644,11.306,11.555,1881169,0
+BVN.US,D,20201202,000000,11.584,11.773,11.505,11.694,1009041,0
+BVN.US,D,20201203,000000,11.773,12.185,11.564,11.922,1535381,0
+BVN.US,D,20201204,000000,12.002,12.101,11.882,11.892,891461,0
+BVN.US,D,20201207,000000,11.872,12.568,11.793,12.28,1267541,0
+BVN.US,D,20201208,000000,12.419,12.439,12.22,12.439,596575,0
+BVN.US,D,20201209,000000,12.3,12.488,12.071,12.22,1054941,0
+BVN.US,D,20201210,000000,12.27,12.697,12.171,12.697,1150010,0
+BVN.US,D,20201211,000000,12.439,12.687,12.24,12.29,889335,0
+BVN.US,D,20201214,000000,12.3,12.329,11.872,11.902,833113,0
+BVN.US,D,20201215,000000,11.763,12.369,11.763,12.359,1067084,0
+BVN.US,D,20201216,000000,12.538,12.757,12.32,12.677,744849,0
+BVN.US,D,20201217,000000,13.035,13.194,12.806,12.816,1068059,0
+BVN.US,D,20201218,000000,12.926,13.114,12.697,12.697,2553576,0
+BVN.US,D,20201221,000000,12.637,12.985,12.359,12.399,953238,0
+BVN.US,D,20201222,000000,12.469,12.598,11.833,11.882,731287,0
+BVN.US,D,20201223,000000,12.002,12.29,11.932,12.141,603337,0
+BVN.US,D,20201224,000000,12.141,12.339,12.002,12.18,113862,0
+BVN.US,D,20201228,000000,12.399,12.647,12.071,12.161,501619,0
+BVN.US,D,20201229,000000,12.2,12.32,11.952,12.091,657777,0
+BVN.US,D,20201230,000000,12.141,12.255,12.041,12.19,675769,0
+BVN.US,D,20201231,000000,12.19,12.28,11.853,12.111,488463,0
+BVN.US,D,20210104,000000,12.538,12.747,12.19,12.27,2107181,0
+BVN.US,D,20210105,000000,12.449,12.449,11.808,11.922,1662286,0
+BVN.US,D,20210106,000000,11.833,12.012,11.515,11.942,1361827,0
+BVN.US,D,20210107,000000,11.823,12.031,11.604,11.783,829514,0
+BVN.US,D,20210108,000000,11.574,11.574,10.884,11.177,2939778,0
+BVN.US,D,20210111,000000,11.088,11.167,10.901,10.988,1737987,0
+BVN.US,D,20210112,000000,11.018,11.018,10.641,10.909,1766529,0
+BVN.US,D,20210113,000000,11.038,11.167,10.949,11.068,1406658,0
+BVN.US,D,20210114,000000,11.237,11.415,10.949,11.038,669347,0
+BVN.US,D,20210115,000000,10.988,11.048,10.755,10.79,922416,0
+BVN.US,D,20210119,000000,10.939,11.068,10.7,10.809,789230,0
+BVN.US,D,20210120,000000,10.998,11.127,10.76,10.919,871807,0
+BVN.US,D,20210121,000000,10.929,10.929,10.472,10.621,769630,0
+BVN.US,D,20210122,000000,10.422,10.631,10.293,10.422,504465,0
+BVN.US,D,20210125,000000,10.432,10.462,10.044,10.213,1988686,0
+BVN.US,D,20210126,000000,10.213,10.342,10.134,10.203,989738,0
+BVN.US,D,20210127,000000,10.074,10.213,9.746,9.866,1773476,0
+BVN.US,D,20210128,000000,10.164,10.392,9.985,10.203,1138413,0
+BVN.US,D,20210129,000000,10.799,11.117,10.034,10.114,2316068,0
+BVN.US,D,20210201,000000,11.276,11.803,10.869,11.425,2919318,0
+BVN.US,D,20210202,000000,11.207,11.316,10.313,10.68,2341366,0
+BVN.US,D,20210203,000000,10.76,10.879,10.571,10.581,641770,0
+BVN.US,D,20210204,000000,10.432,10.472,10.154,10.432,820885,0
+BVN.US,D,20210205,000000,10.491,10.546,10.223,10.362,817611,0
+BVN.US,D,20210208,000000,10.442,10.601,10.114,10.233,1445804,0
+BVN.US,D,20210209,000000,10.154,10.313,9.965,10.283,802617,0
+BVN.US,D,20210210,000000,10.432,10.571,10.193,10.223,694310,0
+BVN.US,D,20210211,000000,10.193,10.382,9.876,9.955,768959,0
+BVN.US,D,20210212,000000,9.915,10.412,9.786,10.203,920881,0
+BVN.US,D,20210216,000000,10.164,10.313,9.975,10.114,918760,0
+BVN.US,D,20210217,000000,10.174,10.323,9.885,10.233,1077741,0
+BVN.US,D,20210218,000000,10.174,10.323,10.034,10.193,740236,0
+BVN.US,D,20210219,000000,10.273,10.71,10.248,10.71,924910,0
+BVN.US,D,20210222,000000,10.819,11.545,10.785,11.425,1563504,0
+BVN.US,D,20210223,000000,11.306,11.634,11.147,11.406,1319750,0
+BVN.US,D,20210224,000000,11.187,11.694,10.968,11.604,1373917,0
+BVN.US,D,20210225,000000,11.555,11.594,11.147,11.157,1426524,0
+BVN.US,D,20210226,000000,10.929,11.048,10.551,10.988,2129276,0
+BVN.US,D,20210301,000000,11.018,11.187,10.859,10.978,1618466,0
+BVN.US,D,20210302,000000,10.988,11.256,10.89,11.157,772001,0
+BVN.US,D,20210303,000000,11.018,11.276,10.819,11.177,1490859,0
+BVN.US,D,20210304,000000,11.147,11.718,10.968,11.147,1445905,0
+BVN.US,D,20210305,000000,11.316,11.594,11.127,11.445,642892,0
+BVN.US,D,20210308,000000,11.396,11.445,11.137,11.217,568956,0
+BVN.US,D,20210309,000000,11.425,11.644,11.157,11.306,796101,0
+BVN.US,D,20210310,000000,11.356,11.396,11.038,11.157,737617,0
+BVN.US,D,20210311,000000,11.306,11.306,11.088,11.197,961682,0
+BVN.US,D,20210312,000000,10.949,11.574,10.949,11.376,569318,0
+BVN.US,D,20210315,000000,11.415,11.45,10.968,11.028,595938,0
+BVN.US,D,20210316,000000,10.939,10.983,10.75,10.799,757613,0
+BVN.US,D,20210317,000000,10.77,11.157,10.587,11.028,826645,0
+BVN.US,D,20210318,000000,10.77,11.286,10.74,10.968,806839,0
+BVN.US,D,20210319,000000,10.949,11.167,10.819,10.929,2522328,0
+BVN.US,D,20210322,000000,10.988,11.107,10.77,10.809,372126,0
+BVN.US,D,20210323,000000,10.7,10.829,10.382,10.382,888017,0
+BVN.US,D,20210324,000000,10.323,10.432,10.094,10.134,635788,0
+BVN.US,D,20210325,000000,10.064,10.184,9.856,10.154,714815,0
+BVN.US,D,20210326,000000,10.203,10.293,10.094,10.193,987950,0
+BVN.US,D,20210329,000000,10.094,10.193,9.955,10.164,382729,0
+BVN.US,D,20210330,000000,9.935,10.134,9.866,10.015,792882,0
+BVN.US,D,20210331,000000,10.034,10.193,9.95,9.965,622480,0
+BVN.US,D,20210401,000000,10.114,10.293,9.965,10.144,670986,0
+BVN.US,D,20210405,000000,10.144,10.372,9.955,9.975,891976,0
+BVN.US,D,20210406,000000,10.084,10.362,10.084,10.184,617141,0
+BVN.US,D,20210407,000000,10.064,10.188,9.975,10.124,506097,0
+BVN.US,D,20210408,000000,10.213,10.487,10.124,10.432,1285820,0
+BVN.US,D,20210409,000000,10.283,10.68,10.184,10.581,1100875,0
+BVN.US,D,20210412,000000,10.462,10.581,10.047,10.531,1498589,0
+BVN.US,D,20210413,000000,10.611,10.76,10.462,10.581,536485,0
+BVN.US,D,20210414,000000,10.591,10.72,10.382,10.432,724657,0
+BVN.US,D,20210415,000000,10.551,10.78,10.472,10.581,769203,0
+BVN.US,D,20210416,000000,10.74,10.909,10.372,10.621,1149099,0
+BVN.US,D,20210419,000000,10.531,10.68,10.323,10.432,1090986,0
+BVN.US,D,20210420,000000,10.382,10.462,10.154,10.323,1556928,0
+BVN.US,D,20210421,000000,10.422,10.482,10.174,10.472,1204139,0
+BVN.US,D,20210422,000000,10.412,10.521,9.866,9.876,1803474,0
+BVN.US,D,20210423,000000,9.885,10.094,9.647,10.094,1804374,0
+BVN.US,D,20210426,000000,10.064,10.104,9.746,10.034,1285441,0
+BVN.US,D,20210427,000000,10.025,10.025,9.717,9.885,1995945,0
+BVN.US,D,20210428,000000,9.776,10.054,9.697,9.816,1745586,0
+BVN.US,D,20210429,000000,9.776,9.776,9.349,9.717,2604271,0
+BVN.US,D,20210430,000000,9.617,9.687,9.4781,9.657,1496284,0
+BVN.US,D,20210503,000000,9.836,9.935,9.677,9.717,959619,0
+BVN.US,D,20210504,000000,9.707,9.846,9.4075,9.707,1140864,0
+BVN.US,D,20210505,000000,9.736,9.806,9.687,9.776,488934,0
+BVN.US,D,20210506,000000,9.866,10.094,9.766,9.816,1905503,0
+BVN.US,D,20210507,000000,9.935,10.362,9.846,10.293,2305846,0
+BVN.US,D,20210510,000000,10.362,11.157,10.362,10.78,2455232,0
+BVN.US,D,20210511,000000,10.71,10.869,10.452,10.849,2615955,0
+BVN.US,D,20210512,000000,10.839,11.346,10.68,11.336,2815762,0
+BVN.US,D,20210513,000000,11.296,11.296,10.914,11.038,1803108,0
+BVN.US,D,20210514,000000,11.147,11.718,11.147,11.644,1240804,0
+BVN.US,D,20210517,000000,11.694,12.012,11.594,11.694,1788008,0
+BVN.US,D,20210518,000000,11.614,11.892,11.525,11.694,1277497,0
+BVN.US,D,20210519,000000,11.694,11.694,11.261,11.346,1371524,0
+BVN.US,D,20210520,000000,11.286,11.564,11.286,11.386,949650,0
+BVN.US,D,20210521,000000,11.515,11.545,11.008,11.018,1383104,0
+BVN.US,D,20210524,000000,11.048,11.341,11.028,11.306,977440,0
+BVN.US,D,20210525,000000,11.256,11.425,11.117,11.247,1028462,0
+BVN.US,D,20210526,000000,11.326,11.376,11.058,11.117,556652,0
+BVN.US,D,20210527,000000,11.018,11.127,10.859,11.107,2021144,0
+BVN.US,D,20210528,000000,11.048,11.555,11.048,11.445,1382597,0
+BVN.US,D,20210601,000000,11.584,11.793,11.286,11.336,1021963,0
+BVN.US,D,20210602,000000,11.376,11.564,11.306,11.475,1181574,0
+BVN.US,D,20210603,000000,11.266,11.753,11.147,11.694,1433643,0
+BVN.US,D,20210604,000000,11.773,12.359,11.679,12.19,2383783,0
+BVN.US,D,20210607,000000,11.187,12.095,11.177,11.296,1964463,0
+BVN.US,D,20210608,000000,11.088,11.142,10.809,10.879,1118518,0
+BVN.US,D,20210609,000000,10.958,10.958,10.531,10.561,2156231,0
+BVN.US,D,20210610,000000,10.521,10.889,10.491,10.77,1456438,0
+BVN.US,D,20210611,000000,10.79,10.879,10.641,10.72,834432,0
+BVN.US,D,20210614,000000,10.591,10.879,10.571,10.601,987166,0
+BVN.US,D,20210615,000000,10.611,10.79,10.144,10.193,1093693,0
+BVN.US,D,20210616,000000,10.223,10.362,9.771,9.836,1547760,0
+BVN.US,D,20210617,000000,9.587,9.836,9.3292,9.4582,2470098,0
+BVN.US,D,20210618,000000,9.518,9.577,9.1006,9.1006,4350657,0
+BVN.US,D,20210621,000000,9.2099,9.349,8.9615,9.2893,1264690,0
+BVN.US,D,20210622,000000,9.2446,9.4284,9.1304,9.3191,1003433,0
+BVN.US,D,20210623,000000,9.4384,9.568,9.2993,9.3191,956906,0
+BVN.US,D,20210624,000000,9.3788,9.3788,9.1552,9.2496,548645,0
+BVN.US,D,20210625,000000,9.2893,9.3191,9.1701,9.2099,350126,0
+BVN.US,D,20210628,000000,9.2893,9.2893,8.9217,9.031,804282,0
+BVN.US,D,20210629,000000,8.9416,9.1204,8.733,8.7429,1142042,0
+BVN.US,D,20210630,000000,8.723,9.0509,8.6237,8.9913,1234527,0
+BVN.US,D,20210701,000000,9.0807,9.1701,8.8721,8.9118,580491,0
+BVN.US,D,20210702,000000,9.0012,9.0012,8.7727,8.8522,295757,0
+BVN.US,D,20210706,000000,9.041,9.1204,8.6038,8.6932,580405,0
+BVN.US,D,20210707,000000,8.6932,8.8621,8.5839,8.6833,658411,0
+BVN.US,D,20210708,000000,8.6634,8.6932,8.2959,8.4349,820906,0
+BVN.US,D,20210709,000000,8.4846,8.6535,8.4846,8.5343,446903,0
+BVN.US,D,20210712,000000,8.4449,8.6237,8.1369,8.1865,1708361,0
+BVN.US,D,20210713,000000,8.2163,8.4697,8.2163,8.2561,578710,0
+BVN.US,D,20210714,000000,8.3356,8.4647,8.1667,8.4449,831460,0
+BVN.US,D,20210715,000000,8.4598,8.7032,8.3952,8.6634,1002194,0
+BVN.US,D,20210716,000000,8.5541,8.6038,8.3356,8.574,780661,0
+BVN.US,D,20210719,000000,8.4647,8.4747,8.0127,8.117,803444,0
+BVN.US,D,20210720,000000,8.1468,8.3455,8.0176,8.3356,994311,0
+BVN.US,D,20210721,000000,8.3058,8.6883,8.3058,8.5939,846351,0
+BVN.US,D,20210722,000000,8.6734,8.6734,8.3554,8.4449,1056746,0
+BVN.US,D,20210723,000000,8.3554,8.6436,8.3058,8.5442,1091126,0
+BVN.US,D,20210726,000000,8.5541,8.8969,8.5442,8.7429,1114776,0
+BVN.US,D,20210727,000000,8.6734,8.8025,8.4955,8.7131,720507,0
+BVN.US,D,20210728,000000,8.6237,8.7429,8.3852,8.7032,544926,0
+BVN.US,D,20210729,000000,8.8125,9.1304,8.6833,8.6932,1120357,0
+BVN.US,D,20210730,000000,8.5541,8.7181,8.0971,8.2064,1199261,0
+BVN.US,D,20210802,000000,8.2462,8.4945,8.0176,8.1965,931914,0
+BVN.US,D,20210803,000000,8.4449,8.5343,8.1269,8.2958,793261,0
+BVN.US,D,20210804,000000,8.3753,8.5045,7.8885,7.9183,828565,0
+BVN.US,D,20210805,000000,7.8289,7.9282,7.65,7.8289,579532,0
+BVN.US,D,20210806,000000,7.65,7.66,7.4911,7.5904,584282,0
+BVN.US,D,20210809,000000,7.4712,7.5308,7.193,7.2824,807384,0
+BVN.US,D,20210810,000000,7.3222,7.3768,7.1235,7.1334,730418,0
+BVN.US,D,20210811,000000,7.2129,7.3818,7.1632,7.352,978784,0
+BVN.US,D,20210812,000000,7.2924,7.2924,7.0241,7.1036,598328,0
+BVN.US,D,20210813,000000,7.2526,7.3023,7.1235,7.2924,937623,0
+BVN.US,D,20210816,000000,7.352,7.4712,7.2228,7.3719,1325620,0
+BVN.US,D,20210817,000000,7.3818,7.4315,7.1135,7.203,1335776,0
+BVN.US,D,20210818,000000,7.1732,7.1732,6.7062,6.7261,1446891,0
+BVN.US,D,20210819,000000,6.7459,6.7459,6.2989,6.3982,2113788,0
+BVN.US,D,20210820,000000,6.3982,6.7459,6.0704,6.1101,1107423,0
+BVN.US,D,20210823,000000,6.2691,6.6963,6.1697,6.6665,1443696,0
+BVN.US,D,20210824,000000,6.7956,7.1334,6.7261,7.1135,1274519,0
+BVN.US,D,20210825,000000,7.0241,7.0937,6.8251,6.9844,989267,0
+BVN.US,D,20210826,000000,6.9148,7.3321,6.9148,7.3123,1184332,0
+BVN.US,D,20210827,000000,7.2824,7.7345,7.2526,7.6898,754565,0
+BVN.US,D,20210830,000000,7.6898,7.7494,7.4017,7.5507,745486,0
+BVN.US,D,20210831,000000,7.5408,7.6202,7.2824,7.4513,1804584,0
+BVN.US,D,20210901,000000,7.4116,7.5706,7.3123,7.4215,1057390,0
+BVN.US,D,20210902,000000,7.5308,7.5308,7.1434,7.1632,786518,0
+BVN.US,D,20210903,000000,7.2626,7.7891,7.2626,7.4513,1077080,0
+BVN.US,D,20210907,000000,7.3023,7.4315,7.1235,7.193,801682,0
+BVN.US,D,20210908,000000,7.2328,7.3321,7.1135,7.2129,922954,0
+BVN.US,D,20210909,000000,7.2526,7.3321,7.0539,7.203,1006089,0
+BVN.US,D,20210910,000000,7.2626,7.2626,7.0142,7.0539,1010017,0
+BVN.US,D,20210913,000000,7.1036,7.3967,6.8751,7.2328,976206,0
+BVN.US,D,20210914,000000,7.2725,7.2924,7.0639,7.193,657637,0
+BVN.US,D,20210915,000000,7.0937,7.3023,6.8751,6.8751,786993,0
+BVN.US,D,20210916,000000,6.6615,6.9745,6.5572,6.8751,2207512,0
+BVN.US,D,20210917,000000,6.8751,7.1831,6.7658,7.1632,3353026,0
+BVN.US,D,20210920,000000,7.0241,7.1732,6.9148,7.1732,775152,0
+BVN.US,D,20210921,000000,7.203,7.4414,7.1334,7.3123,1942106,0
+BVN.US,D,20210922,000000,7.2824,7.6848,7.2824,7.4811,1272873,0
+BVN.US,D,20210923,000000,7.3818,7.4513,7.0142,7.2924,1568062,0
+BVN.US,D,20210924,000000,7.2626,7.4017,7.203,7.203,482052,0
+BVN.US,D,20210927,000000,7.1632,7.4166,7.1632,7.2725,869370,0
+BVN.US,D,20210928,000000,7.1434,7.2179,6.9447,7.0539,970657,0
+BVN.US,D,20210929,000000,6.9546,7.0639,6.6714,6.736,1105241,0
+BVN.US,D,20210930,000000,6.8155,7.0142,6.6863,6.7161,1817595,0
+BVN.US,D,20211001,000000,6.7161,6.9148,6.5771,6.8751,3570527,0
+BVN.US,D,20211004,000000,6.8652,6.9447,6.736,6.7857,878230,0
+BVN.US,D,20211005,000000,6.736,6.7857,6.4976,6.7261,647016,0
+BVN.US,D,20211006,000000,6.6863,6.8652,6.6575,6.8652,803182,0
+BVN.US,D,20211007,000000,6.9546,7.3123,6.9546,7.2526,1548175,0
+BVN.US,D,20211008,000000,7.4215,7.7643,7.4215,7.65,1167237,0
+BVN.US,D,20211011,000000,7.6401,7.9282,7.511,7.5606,885454,0
+BVN.US,D,20211012,000000,7.6202,8.0276,7.5311,7.968,799624,0
+BVN.US,D,20211013,000000,8.0673,8.3058,8.0375,8.1071,720687,0
+BVN.US,D,20211014,000000,8.2064,8.2362,7.9978,8.2263,589941,0
+BVN.US,D,20211015,000000,8.1269,8.3852,8.0077,8.3852,1286911,0
+BVN.US,D,20211018,000000,8.2362,8.3455,8.0673,8.0872,476910,0
+BVN.US,D,20211019,000000,8.7528,8.8025,8.0922,8.1766,1468027,0
+BVN.US,D,20211020,000000,8.9913,8.9913,8.4051,8.4349,2126102,0
+BVN.US,D,20211021,000000,8.7032,9.1801,8.4945,8.723,3153191,0
+BVN.US,D,20211022,000000,8.9416,9.1403,8.4945,8.6138,1789430,0
+BVN.US,D,20211025,000000,8.7876,9.1204,8.7429,8.9118,1625730,0
+BVN.US,D,20211026,000000,8.9416,8.9416,8.5144,8.5839,2329196,0
+BVN.US,D,20211027,000000,8.6336,8.6535,8.3058,8.3455,2666031,0
+BVN.US,D,20211028,000000,8.266,8.3654,7.9183,8.2263,2832564,0
+BVN.US,D,20211029,000000,8.0077,8.1468,7.7196,7.8289,1963499,0
+BVN.US,D,20211101,000000,7.8289,7.8487,7.65,7.7891,1069977,0
+BVN.US,D,20211102,000000,7.7196,7.7196,7.2328,7.4116,1643774,0
+BVN.US,D,20211103,000000,7.2824,7.3272,7.1036,7.2427,2017763,0
+BVN.US,D,20211104,000000,7.3222,7.5457,6.9745,6.9745,1100055,0
+BVN.US,D,20211105,000000,6.9844,7.3123,6.9148,7.3123,1232634,0
+BVN.US,D,20211108,000000,7.3818,7.4811,7.2626,7.3123,686543,0
+BVN.US,D,20211109,000000,7.3023,7.4513,7.1161,7.4215,1667006,0
+BVN.US,D,20211110,000000,7.4712,7.7444,7.4215,7.4215,2322987,0
+BVN.US,D,20211111,000000,7.6004,7.6401,7.4613,7.4911,1141481,0
+BVN.US,D,20211112,000000,7.4414,7.8786,7.2725,7.8388,2370622,0
+BVN.US,D,20211115,000000,7.8189,7.8637,7.5706,7.7196,663745,0
+BVN.US,D,20211116,000000,7.6699,7.7494,7.2924,7.3123,1129914,0
+BVN.US,D,20211117,000000,7.3719,7.3917,7.0937,7.1334,841163,0
+BVN.US,D,20211118,000000,7.0539,7.0539,6.8652,6.9347,1402205,0
+BVN.US,D,20211119,000000,6.9148,7.0341,6.736,6.7559,925576,0
+BVN.US,D,20211122,000000,6.4876,6.6168,6.2154,6.5075,1686310,0
+BVN.US,D,20211123,000000,6.2989,6.6714,6.279,6.6565,1262147,0
+BVN.US,D,20211124,000000,6.5969,6.885,6.5771,6.8354,1676966,0
+BVN.US,D,20211126,000000,6.8751,6.9397,6.4777,6.895,1466374,0
+BVN.US,D,20211129,000000,6.8155,6.9844,6.6963,6.9546,1393501,0
+BVN.US,D,20211130,000000,7.0043,7.3619,6.9148,7.2626,4748231,0
+BVN.US,D,20211201,000000,7.352,7.4315,6.8155,6.9148,2526923,0
+BVN.US,D,20211202,000000,6.8453,7.1434,6.6069,7.1434,2430977,0
+BVN.US,D,20211203,000000,7.1334,7.347,6.9943,7.2328,1859841,0
+BVN.US,D,20211206,000000,7.1334,7.5706,6.9546,7.4811,1651292,0
+BVN.US,D,20211207,000000,7.4712,7.6898,7.4315,7.4613,1189597,0
+BVN.US,D,20211208,000000,7.3719,7.4513,7.2526,7.3023,1026224,0
+BVN.US,D,20211209,000000,7.2824,7.3123,7.0837,7.2924,1044221,0
+BVN.US,D,20211210,000000,7.2924,7.3411,7.039,7.044,1168636,0
+BVN.US,D,20211213,000000,7.0738,7.0837,6.7857,7.0142,2021364,0
+BVN.US,D,20211214,000000,6.8453,6.9844,6.6963,6.8652,1490709,0
+BVN.US,D,20211215,000000,6.7956,6.8155,6.4181,6.6863,1868094,0
+BVN.US,D,20211216,000000,6.7062,7.1781,6.6565,7.1434,1739833,0
+BVN.US,D,20211217,000000,7.2626,7.3222,7.0142,7.0937,4050383,0
+BVN.US,D,20211220,000000,7.0639,7.0937,6.8602,6.9148,709993,0
+BVN.US,D,20211221,000000,6.9645,7.2328,6.885,7.0539,562864,0
+BVN.US,D,20211222,000000,7.0738,7.2179,6.9447,7.1831,818472,0
+BVN.US,D,20211223,000000,7.1434,7.3719,7.1235,7.352,669730,0
+BVN.US,D,20211227,000000,7.2626,7.4017,7.1831,7.3818,574541,0
+BVN.US,D,20211228,000000,7.4116,7.5259,7.2576,7.2725,460415,0
+BVN.US,D,20211229,000000,7.1434,7.2477,7.0341,7.1235,570248,0
+BVN.US,D,20211230,000000,7.1334,7.3421,7.1334,7.3023,604402,0
+BVN.US,D,20211231,000000,7.3619,7.3917,7.2129,7.2725,285050,0
+BVN.US,D,20220103,000000,7.1135,7.352,7.044,7.2725,352491,0
+BVN.US,D,20220104,000000,7.2924,7.4911,7.203,7.2328,497431,0
+BVN.US,D,20220105,000000,7.2824,7.5805,7.1781,7.2228,1048414,0
+BVN.US,D,20220106,000000,7.0639,7.1732,6.9844,7.0738,835427,0
+BVN.US,D,20220107,000000,7.2328,7.501,7.1434,7.4414,1611534,0
+BVN.US,D,20220110,000000,7.3719,7.5557,7.2526,7.501,1068301,0
+BVN.US,D,20220111,000000,7.501,8.0624,7.4315,7.958,1461471,0
+BVN.US,D,20220112,000000,8.0276,8.3554,7.9282,8.3455,1640089,0
+BVN.US,D,20220113,000000,8.3058,8.4747,8.1865,8.4548,1566617,0
+BVN.US,D,20220114,000000,8.425,8.4349,8.3058,8.3952,1579145,0
+BVN.US,D,20220118,000000,8.2859,8.5442,8.0475,8.2362,688892,0
+BVN.US,D,20220119,000000,8.3753,8.8174,8.266,8.8125,1474270,0
+BVN.US,D,20220120,000000,8.8621,9.0112,8.6535,8.7926,1580058,0
+BVN.US,D,20220121,000000,8.7628,8.937,8.5442,8.6932,1213571,0
+BVN.US,D,20220124,000000,8.4747,8.5442,8.1269,8.266,1160058,0
+BVN.US,D,20220125,000000,8.1468,8.5045,7.9878,8.3554,957559,0
+BVN.US,D,20220126,000000,8.3356,8.5243,7.9431,8.1468,1099209,0
+BVN.US,D,20220127,000000,8.0077,8.3256,7.9084,8.1071,1249718,0
+BVN.US,D,20220128,000000,8.0176,8.1071,7.809,7.968,1471713,0
+BVN.US,D,20220131,000000,7.9779,8.0922,7.7544,8.0475,1231141,0
+BVN.US,D,20220201,000000,8.1071,8.1219,7.5557,7.6401,1159162,0
+BVN.US,D,20220202,000000,7.6302,7.8736,7.6103,7.65,1072319,0
+BVN.US,D,20220203,000000,7.5805,7.5805,7.2526,7.3917,832921,0
+BVN.US,D,20220204,000000,7.4017,7.8289,7.3719,7.6103,910625,0
+BVN.US,D,20220207,000000,7.6202,8.2511,7.5805,8.2163,1257706,0
+BVN.US,D,20220208,000000,8.3852,8.8919,8.3356,8.8423,2913736,0
+BVN.US,D,20220209,000000,8.7528,9.0211,8.5939,9.0112,1311840,0
+BVN.US,D,20220210,000000,8.9019,9.0708,8.5541,8.6436,2253771,0
+BVN.US,D,20220211,000000,8.6783,9.1204,8.4747,9.041,1181973,0
+BVN.US,D,20220214,000000,9.0807,9.1701,8.8671,9.0708,1021053,0
+BVN.US,D,20220215,000000,8.8125,9.2794,8.5641,9.2099,1343990,0
+BVN.US,D,20220216,000000,9.2695,9.826,9.2695,9.717,2472561,0
+BVN.US,D,20220217,000000,9.885,10.044,9.652,9.846,1906996,0
+BVN.US,D,20220218,000000,9.806,9.846,9.568,9.736,756698,0
+BVN.US,D,20220222,000000,9.558,9.791,9.3887,9.4185,1055087,0
+BVN.US,D,20220223,000000,9.4185,9.846,9.3092,9.806,1403193,0
+BVN.US,D,20220224,000000,9.935,10.084,9.1801,9.3887,3616091,0
+BVN.US,D,20220225,000000,9.2099,9.776,9.1304,9.677,978977,0
+BVN.US,D,20220228,000000,9.568,9.856,9.2993,9.836,1654480,0
+BVN.US,D,20220301,000000,9.885,10.551,9.766,10.193,1668393,0
+BVN.US,D,20220302,000000,10.193,10.526,10.164,10.482,1459827,0
+BVN.US,D,20220303,000000,10.323,10.65,10.316,10.571,962868,0
+BVN.US,D,20220304,000000,10.65,11.256,10.621,11.207,1796453,0
+BVN.US,D,20220307,000000,11.227,11.525,11.068,11.336,1086074,0
+BVN.US,D,20220308,000000,11.386,12.27,11.028,11.187,3109377,0
+BVN.US,D,20220309,000000,10.77,10.819,10.333,10.432,2754223,0
+BVN.US,D,20220310,000000,10.511,11.276,10.511,10.869,2358045,0
+BVN.US,D,20220311,000000,10.501,11.053,10.462,10.829,1477251,0
+BVN.US,D,20220314,000000,10.829,10.849,9.915,10.164,1896687,0
+BVN.US,D,20220315,000000,9.836,10.268,9.836,10.044,1635162,0
+BVN.US,D,20220316,000000,9.965,10.233,9.846,9.945,1801518,0
+BVN.US,D,20220317,000000,10.134,10.709,10.124,10.223,2809980,0
+BVN.US,D,20220318,000000,10.104,10.218,9.885,10.164,5367997,0
+BVN.US,D,20220321,000000,10.223,10.65,10.223,10.372,869040,0
+BVN.US,D,20220322,000000,10.223,10.283,9.935,10.114,891738,0
+BVN.US,D,20220323,000000,10.233,10.362,10.104,10.342,781368,0
+BVN.US,D,20220324,000000,10.581,10.998,10.472,10.591,1337244,0
+BVN.US,D,20220325,000000,10.432,10.7,10.382,10.601,869480,0
+BVN.US,D,20220328,000000,10.333,10.472,10.015,10.084,921404,0
+BVN.US,D,20220329,000000,9.856,10.084,9.767,10.034,669094,0
+BVN.US,D,20220330,000000,10.094,10.203,9.746,9.846,1109196,0
+BVN.US,D,20220331,000000,9.826,10.034,9.826,10.005,905516,0
+BVN.US,D,20220401,000000,10.074,10.308,9.965,10.253,1188422,0
+BVN.US,D,20220404,000000,10.253,10.392,9.89,9.995,814376,0
+BVN.US,D,20220405,000000,9.965,10.184,9.553,9.707,1407740,0
+BVN.US,D,20220406,000000,9.736,9.925,9.597,9.836,1198124,0
+BVN.US,D,20220407,000000,9.866,10.263,9.687,10.174,1316423,0
+BVN.US,D,20220408,000000,10.193,10.849,10.144,10.7,1579007,0
+BVN.US,D,20220411,000000,10.889,10.978,10.298,10.382,1228585,0
+BVN.US,D,20220412,000000,10.611,10.78,10.253,10.342,899563,0
+BVN.US,D,20220413,000000,10.501,10.621,10.352,10.511,871432,0
+BVN.US,D,20220414,000000,10.551,11.058,10.342,10.879,1213545,0
+BVN.US,D,20220418,000000,11.068,11.217,10.79,10.978,1214119,0
+BVN.US,D,20220419,000000,10.829,10.829,10.258,10.263,1048597,0
+BVN.US,D,20220420,000000,10.323,10.73,10.134,10.72,2579786,0
+BVN.US,D,20220421,000000,10.47,10.5,9.79,10,2882205,0
+BVN.US,D,20220422,000000,9.72,10.05,9.59,9.63,1339265,0
+BVN.US,D,20220425,000000,9.12,9.27,8.73,8.89,1635308,0
+BVN.US,D,20220426,000000,9.1,9.1,8.66,8.9,1322321,0
+BVN.US,D,20220427,000000,8.95,9.075,8.8,8.89,1263629,0
+BVN.US,D,20220428,000000,8.85,9.06,8.75,8.98,1324259,0
+BVN.US,D,20220429,000000,9.23,9.51,8.95,9.44,2380753,0
+BVN.US,D,20220502,000000,9.12,9.26,8.78,9.22,1074381,0
+BVN.US,D,20220503,000000,9.34,9.85,9.28,9.54,1753435,0
+BVN.US,D,20220504,000000,9.6,9.63,9.17,9.56,1343602,0
+BVN.US,D,20220505,000000,9.62,9.65,8.74,8.81,1167197,0
+BVN.US,D,20220506,000000,8.7,8.795,8.36,8.47,2437214,0
+BVN.US,D,20220509,000000,8.23,8.45,7.62,7.66,1722866,0
+BVN.US,D,20220510,000000,7.8,7.96,7.51,7.55,1123421,0
+BVN.US,D,20220511,000000,7.76,7.94,7.26,7.28,1876659,0
+BVN.US,D,20220512,000000,7.06,7.24,6.84,7.04,1636095,0
+BVN.US,D,20220513,000000,6.98,7.5,6.97,7.28,1769123,0
+BVN.US,D,20220516,000000,7.38,7.81,7.31,7.62,1092226,0
+BVN.US,D,20220517,000000,7.79,7.87,7.56,7.75,1667447,0
+BVN.US,D,20220518,000000,7.72,7.84,7.57,7.65,1252585,0
+BVN.US,D,20220519,000000,7.89,8.265,7.8506,8.24,1041275,0
+BVN.US,D,20220520,000000,8.25,8.41,8.06,8.33,1262353,0
+BVN.US,D,20220523,000000,8.6,8.68,8.46,8.48,970284,0
+BVN.US,D,20220524,000000,8.45,8.7615,8.35,8.64,1349490,0
+BVN.US,D,20220525,000000,8.47,8.78,8.385,8.52,1288068,0
+BVN.US,D,20220526,000000,8.47,8.86,8.47,8.85,1451788,0
+BVN.US,D,20220527,000000,8.9,9.125,8.8,9.04,1324468,0
+BVN.US,D,20220531,000000,9.08,9.17,8.49,8.54,3464912,0
+BVN.US,D,20220601,000000,8.57,8.815,8.53,8.76,1009775,0
+BVN.US,D,20220602,000000,8.94,9.45,8.87,8.88,2251179,0
+BVN.US,D,20220603,000000,8.8,8.95,8.68,8.7,1084647,0
+BVN.US,D,20220606,000000,8.72,8.81,8.331,8.42,723169,0
+BVN.US,D,20220607,000000,8.34,8.53,8.17,8.29,1197438,0
+BVN.US,D,20220608,000000,8.26,8.31,8.075,8.15,1002319,0
+BVN.US,D,20220609,000000,8.13,8.13,7.84,7.87,1252841,0
+BVN.US,D,20220610,000000,7.73,8.285,7.59,8.19,2571799,0
+BVN.US,D,20220613,000000,7.84,8.1,7.37,7.39,1077168,0
+BVN.US,D,20220614,000000,7.49,7.49,7.25,7.42,795700,0
+BVN.US,D,20220615,000000,7.65,7.86,7.38,7.6,1630418,0
+BVN.US,D,20220616,000000,7.51,7.81,7.32,7.59,1277615,0
+BVN.US,D,20220617,000000,7.52,7.525,7.3,7.38,3398677,0
+BVN.US,D,20220621,000000,7.37,7.615,7.29,7.53,1266773,0
+BVN.US,D,20220622,000000,7.45,7.64,7.35,7.42,987821,0
+BVN.US,D,20220623,000000,7.32,7.32,6.67,6.8,1508811,0
+BVN.US,D,20220624,000000,6.8,7.12,6.585,7.1,1972392,0
+BVN.US,D,20220627,000000,7.14,7.21,7,7.11,739030,0
+BVN.US,D,20220628,000000,7.13,7.19,6.84,6.87,560131,0
+BVN.US,D,20220629,000000,7.03,7.03,6.62,6.77,650301,0
+BVN.US,D,20220630,000000,6.76,6.78,6.551,6.6,941584,0
+BVN.US,D,20220701,000000,6.47,6.89,6.44,6.78,870785,0
+BVN.US,D,20220705,000000,6.62,6.71,6.3325,6.55,1753162,0
+BVN.US,D,20220706,000000,6.51,6.56,6.165,6.34,1617755,0
+BVN.US,D,20220707,000000,6.42,6.64,6.33,6.48,1776786,0
+BVN.US,D,20220708,000000,6.55,6.55,6.225,6.26,1728231,0
+BVN.US,D,20220711,000000,6.18,6.335,6.08,6.08,839767,0
+BVN.US,D,20220712,000000,6.08,6.255,6,6.1,984551,0
+BVN.US,D,20220713,000000,6.03,6.34,5.98,6.19,1062508,0
+BVN.US,D,20220714,000000,5.88,5.94,5.68,5.89,1266830,0
+BVN.US,D,20220715,000000,5.94,5.95,5.66,5.94,942600,0
+BVN.US,D,20220718,000000,6.08,6.21,6,6.05,994917,0
+BVN.US,D,20220719,000000,6.06,6.15,5.96,6.13,914996,0
+BVN.US,D,20220720,000000,6.09,6.14,5.92,5.94,1361647,0
+BVN.US,D,20220721,000000,5.97,6.115,5.9,6.06,1331258,0
+BVN.US,D,20220722,000000,6.15,6.33,6.06,6.18,3158689,0
+BVN.US,D,20220725,000000,6.14,6.15,5.89,5.97,1115878,0
+BVN.US,D,20220726,000000,6.03,6.18,5.9982,6.09,909760,0
+BVN.US,D,20220727,000000,6.1,6.13,5.67,5.86,2333069,0
+BVN.US,D,20220728,000000,6.01,6.12,5.54,5.59,1950132,0
+BVN.US,D,20220729,000000,5.58,5.58,5.18,5.44,2226460,0
+BVN.US,D,20220801,000000,5.45,5.4874,5.24,5.34,1526227,0
+BVN.US,D,20220802,000000,5.39,5.78,5.39,5.67,2640165,0
+BVN.US,D,20220803,000000,5.71,5.71,5.415,5.56,1615180,0
+BVN.US,D,20220804,000000,5.66,5.78,5.555,5.68,1478275,0
+BVN.US,D,20220805,000000,5.53,5.655,5.47,5.58,1414498,0
+BVN.US,D,20220808,000000,5.74,6.0301,5.7378,5.9,1648471,0
+BVN.US,D,20220809,000000,6.01,6.03,5.76,5.87,930397,0
+BVN.US,D,20220810,000000,5.97,6.01,5.83,5.89,878099,0
+BVN.US,D,20220811,000000,5.92,5.99,5.82,5.87,795640,0
+BVN.US,D,20220812,000000,5.96,6.13,5.91,6,1093337,0
+BVN.US,D,20220815,000000,5.82,5.935,5.7193,5.87,633575,0
+BVN.US,D,20220816,000000,5.82,6.02,5.77,5.96,744009,0
+BVN.US,D,20220817,000000,5.95,5.96,5.57,5.58,1183307,0
+BVN.US,D,20220818,000000,5.62,5.805,5.5793,5.74,1113260,0
+BVN.US,D,20220819,000000,5.67,5.7,5.34,5.34,2647388,0
+BVN.US,D,20220822,000000,5.28,5.455,5.23,5.32,1905964,0
+BVN.US,D,20220823,000000,5.38,5.6594,5.38,5.43,2916464,0
+BVN.US,D,20220824,000000,5.41,5.645,5.36,5.63,1048009,0
+BVN.US,D,20220825,000000,5.66,5.6874,5.52,5.65,990708,0
+BVN.US,D,20220826,000000,5.66,5.69,5.33,5.45,2685509,0
+BVN.US,D,20220829,000000,5.42,5.645,5.36,5.36,787307,0
+BVN.US,D,20220830,000000,5.32,5.63,5.18,5.48,1745141,0
+BVN.US,D,20220831,000000,5.43,5.43,5.29,5.32,5471172,0
+BVN.US,D,20220901,000000,5.2,5.405,5.09,5.25,3934552,0
+BVN.US,D,20220902,000000,5.44,5.82,5.415,5.68,6714986,0
+BVN.US,D,20220906,000000,5.78,5.85,5.64,5.68,3581600,0
+BVN.US,D,20220907,000000,5.77,5.99,5.67,5.94,4065444,0
+BVN.US,D,20220908,000000,5.87,6.09,5.87,6,2670419,0
+BVN.US,D,20220909,000000,6.18,6.35,6.14,6.33,2880093,0
+BVN.US,D,20220912,000000,6.5,6.5,6.28,6.33,1891302,0
+BVN.US,D,20220913,000000,6.09,6.36,6.08,6.2,2428635,0
+BVN.US,D,20220914,000000,6.27,6.53,6.23,6.36,1923890,0
+BVN.US,D,20220915,000000,6.32,6.4,6.11,6.14,2293546,0
+BVN.US,D,20220916,000000,6.06,6.32,5.98,6.2,3342550,0
+BVN.US,D,20220919,000000,6.12,6.43,6.064,6.42,1683814,0
+BVN.US,D,20220920,000000,6.35,6.35,6.18,6.21,1015305,0
+BVN.US,D,20220921,000000,6.26,6.3,6,6.17,1615383,0
+BVN.US,D,20220922,000000,6.21,6.26,5.98,6.16,1593535,0
+BVN.US,D,20220923,000000,5.92,5.96,5.795,5.87,2122783,0
+BVN.US,D,20220926,000000,5.85,5.91,5.755,5.87,2334894,0
+BVN.US,D,20220927,000000,5.97,6.1,5.745,5.86,2675181,0
+BVN.US,D,20220928,000000,5.97,6.48,5.96,6.46,3468644,0
+BVN.US,D,20220929,000000,6.36,6.8,6.33,6.74,3581082,0
+BVN.US,D,20220930,000000,6.69,7.2,6.665,6.73,2601887,0
+BVN.US,D,20221003,000000,6.86,7.07,6.8,6.92,1599044,0
+BVN.US,D,20221004,000000,7.08,7.27,7,7.1,855296,0
+BVN.US,D,20221005,000000,6.98,7.14,6.86,7.13,988576,0
+BVN.US,D,20221006,000000,7.08,7.25,6.9901,7.22,750074,0
+BVN.US,D,20221007,000000,7.13,7.225,6.87,6.89,836598,0
+BVN.US,D,20221010,000000,6.76,6.85,6.65,6.67,564052,0
+BVN.US,D,20221011,000000,6.72,6.77,6.49,6.5,1006118,0
+BVN.US,D,20221012,000000,6.46,6.72,6.36,6.6,692662,0
+BVN.US,D,20221013,000000,6.36,6.71,6.16,6.67,2018026,0
+BVN.US,D,20221014,000000,6.67,6.72,6.23,6.41,1578981,0
+BVN.US,D,20221017,000000,6.59,6.835,6.5,6.55,1315575,0
+BVN.US,D,20221018,000000,6.59,6.68,6.43,6.56,1244408,0
+BVN.US,D,20221019,000000,6.4,6.405,6.24,6.38,1562019,0
+BVN.US,D,20221020,000000,6.31,6.65,6.22,6.54,1694489,0
+BVN.US,D,20221021,000000,6.5,6.77,6.415,6.77,2215652,0
+BVN.US,D,20221024,000000,6.64,6.69,6.34,6.63,2784030,0
+BVN.US,D,20221025,000000,6.64,6.885,6.62,6.85,905993,0
+BVN.US,D,20221026,000000,6.94,7.11,6.89,6.97,3312495,0
+BVN.US,D,20221027,000000,6.97,7,6.79,6.83,1029424,0
+BVN.US,D,20221028,000000,6.68,6.92,6.57,6.75,704016,0
+BVN.US,D,20221031,000000,6.65,6.98,6.61,6.94,1457056,0
+BVN.US,D,20221101,000000,7.17,7.22,6.95,6.98,1297318,0
+BVN.US,D,20221102,000000,7.06,7.09,6.55,6.58,1314915,0
+BVN.US,D,20221103,000000,6.44,6.695,6.355,6.56,985038,0
+BVN.US,D,20221104,000000,6.89,7.37,6.81,7.37,1761605,0
+BVN.US,D,20221107,000000,7.39,7.49,7.28,7.45,761576,0
+BVN.US,D,20221108,000000,7.43,7.9299,7.39,7.71,1582518,0
+BVN.US,D,20221109,000000,7.72,7.89,7.555,7.58,1281727,0
+BVN.US,D,20221110,000000,8.08,8.13,7.77,7.8,1551296,0
+BVN.US,D,20221111,000000,7.86,7.87,7.57,7.63,3045616,0
+BVN.US,D,20221114,000000,7.53,8.12,7.52,8.1,1791491,0
+BVN.US,D,20221115,000000,8.14,8.17,7.83,8.11,1071615,0
+BVN.US,D,20221116,000000,8.13,8.24,8.02,8.04,1018319,0
+BVN.US,D,20221117,000000,7.82,7.95,7.71,7.95,547940,0
+BVN.US,D,20221118,000000,7.91,7.97,7.73,7.88,550657,0
+BVN.US,D,20221121,000000,7.87,7.91,7.725,7.74,589309,0
+BVN.US,D,20221122,000000,7.75,8.1999,7.74,8.14,1108654,0
+BVN.US,D,20221123,000000,8.2,8.325,8.0795,8.18,1171490,0
+BVN.US,D,20221125,000000,8.1,8.1212,7.865,8.11,601121,0
+BVN.US,D,20221128,000000,8.05,8.05,7.595,7.61,880706,0
+BVN.US,D,20221129,000000,7.7,8.085,7.7,8.01,809598,0
+BVN.US,D,20221130,000000,8.13,8.23,7.95,8.16,1800892,0
+BVN.US,D,20221201,000000,8.31,8.41,8.045,8.32,1398947,0
+BVN.US,D,20221202,000000,8.16,8.35,8.08,8.33,1120315,0
+BVN.US,D,20221205,000000,8.17,8.18,7.97,8.03,1616449,0
+BVN.US,D,20221206,000000,8.07,8.26,8.07,8.14,862589,0
+BVN.US,D,20221207,000000,8.19,8.37,7.54,7.85,3843809,0
+BVN.US,D,20221208,000000,7.97,8.09,7.91,8.02,1724790,0
+BVN.US,D,20221209,000000,8.22,8.42,8.08,8.1,971737,0
+BVN.US,D,20221212,000000,8.04,8.06,7.81,7.97,1105651,0
+BVN.US,D,20221213,000000,8,8.27,7.91,8.02,815778,0
+BVN.US,D,20221214,000000,7.97,8.02,7.7,7.83,801732,0
+BVN.US,D,20221215,000000,7.59,7.715,7.45,7.46,1653907,0
+BVN.US,D,20221216,000000,7.52,7.52,7.235,7.3,6746994,0
+BVN.US,D,20221219,000000,7.36,7.515,7.19,7.28,1437765,0
+BVN.US,D,20221220,000000,7.43,7.7,7.41,7.64,1216759,0
+BVN.US,D,20221221,000000,7.71,7.8,7.6,7.64,613765,0
+BVN.US,D,20221222,000000,7.52,7.56,7.25,7.51,892289,0
+BVN.US,D,20221223,000000,7.55,7.59,7.36,7.44,447076,0
+BVN.US,D,20221227,000000,7.51,7.85,7.44,7.66,624377,0
+BVN.US,D,20221228,000000,7.61,7.64,7.34,7.51,911662,0
+BVN.US,D,20221229,000000,7.59,7.655,7.44,7.54,631713,0
+BVN.US,D,20221230,000000,7.54,7.585,7.36,7.45,356150,0
+BVN.US,D,20230103,000000,7.64,7.86,7.54,7.61,1090268,0
+BVN.US,D,20230104,000000,7.68,7.885,7.6,7.78,672966,0
+BVN.US,D,20230105,000000,7.65,7.95,7.57,7.86,752988,0
+BVN.US,D,20230106,000000,8.03,8.2,7.9,8.12,960433,0
+BVN.US,D,20230109,000000,8.22,8.27,8.095,8.12,566902,0
+BVN.US,D,20230110,000000,8.17,8.39,8.07,8.14,1161308,0
+BVN.US,D,20230111,000000,8.13,8.22,7.98,8.05,3450929,0
+BVN.US,D,20230112,000000,8.2,8.33,8.07,8.31,1385136,0
+BVN.US,D,20230113,000000,8.32,8.59,8.25,8.36,1400591,0
+BVN.US,D,20230117,000000,8.11,8.24,7.81,7.86,1041373,0
+BVN.US,D,20230118,000000,7.95,8.315,7.91,8.04,1106654,0
+BVN.US,D,20230119,000000,8.06,8.33,8,8.18,1074416,0
+BVN.US,D,20230120,000000,8.15,8.32,8.03,8.32,708184,0
+BVN.US,D,20230123,000000,8.28,8.295,8.12,8.27,584745,0
+BVN.US,D,20230124,000000,8.29,8.52,8.15,8.52,749505,0
+BVN.US,D,20230125,000000,8.48,8.735,8.46,8.5,1175304,0
+BVN.US,D,20230126,000000,8.43,8.52,8.2,8.41,1225723,0
+BVN.US,D,20230127,000000,8.25,8.28,7.98,7.99,549770,0
+BVN.US,D,20230130,000000,7.91,8.15,7.88,8.07,772158,0
+BVN.US,D,20230131,000000,8.03,8.12,7.92,8.09,1389624,0
+BVN.US,D,20230201,000000,8.13,8.37,8.01,8.28,729242,0
+BVN.US,D,20230202,000000,8.37,8.39,7.82,7.87,1182203,0
+BVN.US,D,20230203,000000,7.7,7.89,7.6157,7.7,2031108,0
+BVN.US,D,20230206,000000,7.64,7.68,7.48,7.62,1420850,0
+BVN.US,D,20230207,000000,7.6,7.855,7.51,7.75,1225325,0
+BVN.US,D,20230208,000000,7.75,7.75,7.61,7.71,621683,0
+BVN.US,D,20230209,000000,7.71,7.8,7.41,7.42,1562773,0
+BVN.US,D,20230210,000000,7.47,7.475,7.3,7.39,605093,0
+BVN.US,D,20230213,000000,7.41,7.42,7.28,7.4,771607,0
+BVN.US,D,20230214,000000,7.34,7.4901,7.21,7.42,839439,0
+BVN.US,D,20230215,000000,7.21,7.31,7.075,7.3,1730216,0
+BVN.US,D,20230216,000000,7.24,7.375,7.16,7.36,711181,0
+BVN.US,D,20230217,000000,7.24,7.465,7.09,7.44,643379,0
+BVN.US,D,20230221,000000,7.45,7.75,7.41,7.7,1123849,0
+BVN.US,D,20230222,000000,7.7,7.705,7.44,7.49,1258953,0
+BVN.US,D,20230223,000000,7.46,7.555,7.2,7.43,1728742,0
+BVN.US,D,20230224,000000,7.3,7.39,7.245,7.37,643600,0
+BVN.US,D,20230227,000000,7.42,7.54,7.38,7.42,661706,0
+BVN.US,D,20230228,000000,7.4,7.69,7.33,7.58,1590028,0
+BVN.US,D,20230301,000000,7.745,8.47,7.68,8.29,2477484,0
+BVN.US,D,20230302,000000,8.29,8.51,8.285,8.51,1371839,0
+BVN.US,D,20230303,000000,8.63,8.65,8.47,8.57,695419,0
+BVN.US,D,20230306,000000,8.51,8.6,8.28,8.38,616957,0
+BVN.US,D,20230307,000000,8.29,8.29,7.88,8.02,1508272,0
+BVN.US,D,20230308,000000,8.04,8.11,7.92,8.04,1938273,0
+BVN.US,D,20230309,000000,8.05,8.315,7.87,7.87,920447,0
+BVN.US,D,20230310,000000,8.01,8.13,7.855,7.86,735373,0
+BVN.US,D,20230313,000000,8.15,8.425,8.06,8.08,2547604,0
+BVN.US,D,20230314,000000,8.05,8.32,8.02,8.19,963580,0
+BVN.US,D,20230315,000000,8.37,8.5,8.01,8.15,1361308,0
+BVN.US,D,20230316,000000,8.16,8.2,7.77,7.92,1260398,0
+BVN.US,D,20230317,000000,8.13,8.6,7.94,8.35,5302890,0
+BVN.US,D,20230320,000000,8.41,8.46,8.07,8.38,753792,0
+BVN.US,D,20230321,000000,8.3,8.33,7.975,8.08,952410,0
+BVN.US,D,20230322,000000,8.11,8.41,8.1,8.2,1314406,0
+BVN.US,D,20230323,000000,8.27,8.42,8.05,8.1,1675164,0
+BVN.US,D,20230324,000000,8.15,8.23,7.98,8.2,1109525,0
+BVN.US,D,20230327,000000,8.04,8.27,8.01,8.08,653233,0
+BVN.US,D,20230328,000000,8.17,8.285,8.115,8.26,1184411,0
+BVN.US,D,20230329,000000,8.2,8.35,8.08,8.09,729448,0
+BVN.US,D,20230330,000000,8.2,8.25,8.03,8.18,1117627,0
+BVN.US,D,20230331,000000,8.14,8.28,8.13,8.18,1488412,0
+BVN.US,D,20230403,000000,8.21,8.56,8.15,8.26,1948989,0
+BVN.US,D,20230404,000000,8.29,8.52,8.09,8.28,1329515,0
+BVN.US,D,20230405,000000,8.46,8.46,8.08,8.35,1821479,0
+BVN.US,D,20230406,000000,8.37,8.43,8.055,8.2,811712,0
+BVN.US,D,20230410,000000,8.08,8.15,8.015,8.07,956026,0
+BVN.US,D,20230411,000000,8.19,8.36,8.15,8.19,1973434,0
+BVN.US,D,20230412,000000,8.37,8.49,8.13,8.14,1837648,0
+BVN.US,D,20230413,000000,8.29,8.48,8.29,8.32,1381925,0
+BVN.US,D,20230414,000000,8.22,8.32,7.89,8.31,3139171,0
+BVN.US,D,20230417,000000,8.24,8.29,7.9015,7.93,1870774,0
+BVN.US,D,20230418,000000,7.93,8.07,7.87,7.89,1226343,0
+BVN.US,D,20230419,000000,7.75,7.98,7.69,7.83,1438683,0
+BVN.US,D,20230420,000000,7.87,7.975,7.85,7.91,1454752,0
+BVN.US,D,20230421,000000,7.77,7.85,7.48,7.55,2318677,0
+BVN.US,D,20230424,000000,7.51,7.61,7.425,7.54,1259247,0
+BVN.US,D,20230425,000000,7.51,7.51,7.325,7.45,1545610,0
+BVN.US,D,20230426,000000,7.56,7.6,7.39,7.4,834971,0
+BVN.US,D,20230427,000000,7.34,7.55,7.25,7.53,1826443,0
+BVN.US,D,20230428,000000,7.29,7.39,6.98,7.07,2021290,0
+BVN.US,D,20230501,000000,7.21,7.32,6.97,7.01,572693,0
+BVN.US,D,20230502,000000,6.95,7.27,6.87,7.25,1775179,0
+BVN.US,D,20230503,000000,7.23,7.36,7.13,7.2,949102,0
+BVN.US,D,20230504,000000,7.28,7.42,7.23,7.29,1347949,0
+BVN.US,D,20230505,000000,7.15,7.25,7,7.23,705871,0
+BVN.US,D,20230508,000000,7.24,7.29,7.045,7.11,1062593,0
+BVN.US,D,20230509,000000,7.1,7.255,7.075,7.19,1302255,0
+BVN.US,D,20230510,000000,7.19,7.23,7,7.15,1447083,0
+BVN.US,D,20230511,000000,7.02,7.08,6.95,7.02,1325743,0
+BVN.US,D,20230512,000000,7,7.09,6.9,7,1213300,0
+BVN.US,D,20230515,000000,7.08,7.125,6.99,7.01,665674,0
+BVN.US,D,20230516,000000,7,7.125,6.87,7,1487725,0
+BVN.US,D,20230517,000000,7.01,7.07,6.9,7.03,1188192,0
+BVN.US,D,20230518,000000,7,7.01,6.825,6.96,977035,0
+BVN.US,D,20230519,000000,6.99,7.085,6.9,7.03,632152,0
+BVN.US,D,20230522,000000,7.01,7.12,6.985,7.09,930656,0
+BVN.US,D,20230523,000000,7.05,7.21,7.005,7.15,545519,0
+BVN.US,D,20230524,000000,7.15,7.15,6.965,7,1694051,0
+BVN.US,D,20230525,000000,6.93,6.97,6.62,6.63,1117734,0
+BVN.US,D,20230526,000000,6.72,6.72,6.48,6.61,953754,0
+BVN.US,D,20230530,000000,6.61,6.66,6.45,6.65,1127597,0
+BVN.US,D,20230531,000000,6.59,6.9027,6.52,6.81,2607622,0
+BVN.US,D,20230601,000000,6.88,7.01,6.75,6.89,827724,0
+BVN.US,D,20230602,000000,7.04,7.05,6.81,6.85,1020057,0
+BVN.US,D,20230605,000000,6.83,7.06,6.83,6.89,414786,0
+BVN.US,D,20230606,000000,6.87,6.92,6.835,6.91,472841,0
+BVN.US,D,20230607,000000,6.96,7.29,6.92,7.28,8992117,0
+BVN.US,D,20230608,000000,7.38,7.79,7.25,7.57,4288568,0
+BVN.US,D,20230609,000000,7.55,7.55,7.03,7.06,1775218,0
+BVN.US,D,20230612,000000,7,7.2,6.96,7.08,1498920,0
+BVN.US,D,20230613,000000,7.13,7.295,7.1,7.2,1506922,0
+BVN.US,D,20230614,000000,7.28,7.485,7.21,7.36,1636101,0
+BVN.US,D,20230615,000000,7.28,7.47,7.26,7.41,1232779,0
+BVN.US,D,20230616,000000,7.4,7.6,7.33,7.51,4404379,0
+BVN.US,D,20230620,000000,7.44,7.54,7.315,7.49,1569263,0
+BVN.US,D,20230621,000000,7.5,7.57,7.3,7.51,1733890,0
+BVN.US,D,20230622,000000,7.35,7.515,7.35,7.48,1288817,0
+BVN.US,D,20230623,000000,7.56,7.69,7.43,7.44,1720009,0
+BVN.US,D,20230626,000000,7.52,7.59,7.47,7.51,1587753,0
+BVN.US,D,20230627,000000,7.52,7.63,7.145,7.22,1439424,0
+BVN.US,D,20230628,000000,7.14,7.27,7.13,7.18,1408977,0
+BVN.US,D,20230629,000000,7.13,7.18,7.06,7.18,864511,0
+BVN.US,D,20230630,000000,7.15,7.35,7.12,7.35,873703,0
+BVN.US,D,20230703,000000,7.41,7.595,7.34,7.47,549038,0
+BVN.US,D,20230705,000000,7.47,7.47,7.36,7.37,951576,0
+BVN.US,D,20230706,000000,7.35,7.4,7.11,7.28,1752818,0
+BVN.US,D,20230707,000000,7.32,7.65,7.32,7.48,1438059,0
+BVN.US,D,20230710,000000,7.46,7.725,7.42,7.62,1633855,0
+BVN.US,D,20230711,000000,7.65,7.735,7.49,7.56,1980493,0
+BVN.US,D,20230712,000000,7.7,7.85,7.67,7.84,1743719,0
+BVN.US,D,20230713,000000,7.92,8.03,7.92,8.02,1717005,0
+BVN.US,D,20230714,000000,8.02,8.045,7.76,7.76,850822,0
+BVN.US,D,20230717,000000,7.7,8.05,7.59,7.97,2290129,0
+BVN.US,D,20230718,000000,7.95,8.3,7.85,7.85,6304296,0
+BVN.US,D,20230719,000000,7.84,7.92,7.69,7.69,1188675,0
+BVN.US,D,20230720,000000,7.73,7.81,7.32,7.34,1258709,0
+BVN.US,D,20230721,000000,7.3,7.43,7.22,7.38,2016301,0
+BVN.US,D,20230724,000000,7.42,7.575,7.38,7.49,1207940,0
+BVN.US,D,20230725,000000,7.55,7.865,7.49,7.75,2024040,0
+BVN.US,D,20230726,000000,7.82,7.905,7.68,7.8,1604539,0
+BVN.US,D,20230727,000000,7.68,7.68,7.22,7.49,2379882,0
+BVN.US,D,20230728,000000,7.6,7.6,7.305,7.54,2765227,0
+BVN.US,D,20230731,000000,7.59,7.94,7.59,7.72,1665260,0
+BVN.US,D,20230801,000000,7.64,7.86,7.54,7.73,1277372,0
+BVN.US,D,20230802,000000,7.71,7.805,7.57,7.61,1085180,0
+BVN.US,D,20230803,000000,7.65,7.78,7.6,7.74,1012635,0
+BVN.US,D,20230804,000000,7.81,7.97,7.77,7.81,1140097,0
+BVN.US,D,20230807,000000,7.81,7.82,7.66,7.81,686625,0
+BVN.US,D,20230808,000000,7.77,7.85,7.65,7.74,1014292,0
+BVN.US,D,20230809,000000,7.81,7.85,7.68,7.83,737390,0
+BVN.US,D,20230810,000000,7.92,8.025,7.835,7.89,950015,0
+BVN.US,D,20230811,000000,7.9,8.03,7.865,8.01,670319,0
+BVN.US,D,20230814,000000,8.02,8.02,7.835,7.9,797444,0
+BVN.US,D,20230815,000000,7.9,7.9,7.72,7.76,856569,0
+BVN.US,D,20230816,000000,7.74,7.87,7.7,7.77,985424,0
+BVN.US,D,20230817,000000,7.83,7.875,7.61,7.69,1011458,0
+BVN.US,D,20230818,000000,7.64,7.76,7.61,7.74,870694,0
+BVN.US,D,20230821,000000,7.67,7.9,7.67,7.83,1148588,0
+BVN.US,D,20230822,000000,7.85,8,7.74,7.98,1113659,0
+BVN.US,D,20230823,000000,8.02,8.185,7.99,8.1,1206539,0
+BVN.US,D,20230824,000000,8.05,8.195,7.88,8.15,1375972,0
+BVN.US,D,20230825,000000,8.14,8.22,8.07,8.17,2046022,0
+BVN.US,D,20230828,000000,8.19,8.425,8.11,8.4,1050593,0
+BVN.US,D,20230829,000000,8.4,8.72,8.32,8.66,3519922,0
+BVN.US,D,20230830,000000,8.71,8.9,8.54,8.63,2322389,0
+BVN.US,D,20230831,000000,8.65,8.69,8.5,8.54,4703666,0
+BVN.US,D,20230901,000000,8.64,8.695,8.41,8.41,909005,0
+BVN.US,D,20230905,000000,8.41,8.53,8.26,8.36,808243,0
+BVN.US,D,20230906,000000,8.34,8.455,8.28,8.37,763441,0
+BVN.US,D,20230907,000000,8.37,8.38,8.235,8.28,706864,0
+BVN.US,D,20230908,000000,8.29,8.45,8.275,8.34,687380,0
+BVN.US,D,20230911,000000,8.44,8.505,8.31,8.41,3898290,0
+BVN.US,D,20230912,000000,8.36,8.52,8.28,8.45,845254,0
+BVN.US,D,20230913,000000,8.47,8.51,8.41,8.5,603115,0
+BVN.US,D,20230914,000000,8.51,8.72,8.44,8.63,894646,0
+BVN.US,D,20230915,000000,8.71,8.92,8.58,8.59,3333880,0
+BVN.US,D,20230918,000000,8.63,8.76,8.55,8.68,910129,0
+BVN.US,D,20230919,000000,8.74,8.74,8.205,8.31,1305908,0
+BVN.US,D,20230920,000000,8.29,8.515,8.235,8.26,964460,0
+BVN.US,D,20230921,000000,8.25,8.795,8.22,8.43,2323459,0
+BVN.US,D,20230922,000000,8.51,8.67,8.47,8.54,943690,0
+BVN.US,D,20230925,000000,8.5,8.58,8.465,8.54,3695218,0
+BVN.US,D,20230926,000000,8.51,8.62,8.42,8.46,1352474,0
+BVN.US,D,20230927,000000,8.44,8.51,8.27,8.43,2451734,0
+BVN.US,D,20230928,000000,8.45,8.67,8.395,8.49,1429501,0
+BVN.US,D,20230929,000000,8.59,8.625,8.39,8.52,893905,0
+BVN.US,D,20231002,000000,8.49,8.49,8.2,8.28,1492733,0
+BVN.US,D,20231003,000000,8.23,8.375,8.15,8.17,1142693,0
+BVN.US,D,20231004,000000,8.13,8.165,7.915,8.01,1187125,0
+BVN.US,D,20231005,000000,7.95,8.065,7.845,7.99,1050684,0
+BVN.US,D,20231006,000000,8,8.21,8,8.12,796902,0
+BVN.US,D,20231009,000000,8.23,8.39,8.23,8.25,683052,0
+BVN.US,D,20231010,000000,8.3,8.3,8.12,8.2,735457,0
+BVN.US,D,20231011,000000,8.28,8.35,8.21,8.32,948059,0
+BVN.US,D,20231012,000000,8.34,8.34,8.115,8.15,735468,0
+BVN.US,D,20231013,000000,8.41,8.53,8.31,8.39,573790,0
+BVN.US,D,20231016,000000,8.39,8.6,8.34,8.49,1085914,0
+BVN.US,D,20231017,000000,8.48,8.635,8.3,8.4,1256982,0
+BVN.US,D,20231018,000000,8.47,8.635,8.32,8.39,828628,0
+BVN.US,D,20231019,000000,8.37,8.46,8.25,8.43,819068,0
+BVN.US,D,20231020,000000,8.43,8.84,8.43,8.54,1661281,0
+BVN.US,D,20231023,000000,8.5,8.605,8.3,8.47,1172353,0
+BVN.US,D,20231024,000000,8.51,8.695,8.445,8.63,1175523,0
+BVN.US,D,20231025,000000,8.68,8.79,8.55,8.58,958852,0
+BVN.US,D,20231026,000000,8.61,8.615,8.335,8.39,1915296,0
+BVN.US,D,20231027,000000,8.44,8.46,8.215,8.44,999526,0
+BVN.US,D,20231030,000000,8.48,8.49,8.19,8.24,1001318,0
+BVN.US,D,20231031,000000,8.13,8.195,7.73,8.1,3985086,0
+BVN.US,D,20231101,000000,8.19,8.31,8.055,8.16,1005316,0
+BVN.US,D,20231102,000000,8.18,8.31,8.17,8.19,859263,0
+BVN.US,D,20231103,000000,8.31,8.69,8.31,8.44,2681322,0
+BVN.US,D,20231106,000000,8.44,8.58,8.43,8.49,1583942,0
+BVN.US,D,20231107,000000,8.47,8.57,8.265,8.54,5100579,0
+BVN.US,D,20231108,000000,8.48,8.6799,8.38,8.48,668770,0
+BVN.US,D,20231109,000000,8.53,8.69,8.44,8.63,1041924,0
+BVN.US,D,20231110,000000,8.62,9,8.6,8.92,1432474,0
+BVN.US,D,20231113,000000,8.87,8.955,8.41,8.44,1322208,0
+BVN.US,D,20231114,000000,8.59,8.795,8.5384,8.69,1024585,0
+BVN.US,D,20231115,000000,8.7,8.78,8.46,8.66,899975,0
+BVN.US,D,20231116,000000,8.67,8.95,8.63,8.76,2004510,0
+BVN.US,D,20231117,000000,8.88,8.91,8.72,8.78,1265381,0
+BVN.US,D,20231120,000000,8.71,8.885,8.67,8.81,485658,0
+BVN.US,D,20231121,000000,8.91,9.21,8.91,9.07,2822399,0
+BVN.US,D,20231122,000000,9.09,9.17,9.01,9.16,1152360,0
+BVN.US,D,20231124,000000,9.2,9.385,9.14,9.15,640700,0
+BVN.US,D,20231127,000000,9.29,9.3,9.18,9.27,1165206,0
+BVN.US,D,20231128,000000,9.38,9.52,9.26,9.46,1116445,0
+BVN.US,D,20231129,000000,9.5,9.65,9.49,9.59,1153810,0
+BVN.US,D,20231130,000000,9.6,9.66,9.54,9.54,4953992,0
+BVN.US,D,20231201,000000,9.51,9.625,9.44,9.58,2217529,0
+BVN.US,D,20231204,000000,9.41,9.47,9.24,9.37,1444025,0
+BVN.US,D,20231205,000000,9.29,9.36,8.86,9.3,8013826,0
+BVN.US,D,20231206,000000,9.36,9.46,9.25,9.32,2152396,0
+BVN.US,D,20231207,000000,9.36,9.38,9.185,9.31,698201,0
+BVN.US,D,20231208,000000,9.18,9.51,9.18,9.44,1736655,0
+BVN.US,D,20231211,000000,9.35,9.43,9.265,9.32,1138518,0
+BVN.US,D,20231212,000000,9.32,9.39,9.23,9.27,1329704,0
+BVN.US,D,20231213,000000,9.13,9.62,9.13,9.6,1412487,0
+BVN.US,D,20231214,000000,9.71,10.135,9.71,9.99,3180346,0
+BVN.US,D,20231215,000000,10.13,12.73,10.13,12.5,20400606,0
+BVN.US,D,20231218,000000,12.3,13.28,12.23,13.1,6808334,0
+BVN.US,D,20231219,000000,13.1,13.96,12.97,13.94,7905019,0
+BVN.US,D,20231220,000000,13.86,15.1399,13.83,14.78,5479672,0
+BVN.US,D,20231221,000000,14.75,15.19,14.6,14.88,1578730,0
+BVN.US,D,20231222,000000,15.05,15.38,14.89,15.11,1412115,0
+BVN.US,D,20231226,000000,15.15,15.155,14.875,15.13,816471,0
+BVN.US,D,20231227,000000,15.19,15.4499,15,15.22,961500,0
+BVN.US,D,20231228,000000,15.22,15.74,14.98,15.18,1096508,0
+BVN.US,D,20231229,000000,15.04,15.27,14.81,15.24,1304699,0
+BVN.US,D,20240102,000000,15.07,15.09,14.6001,14.7,1029124,0
+BVN.US,D,20240103,000000,14.51,14.615,14.265,14.44,1028794,0
+BVN.US,D,20240104,000000,14.38,14.99,14.29,14.8,911401,0
+BVN.US,D,20240105,000000,14.86,15.18,14.71,14.99,2048924,0
+BVN.US,D,20240108,000000,14.75,15.08,14.71,15.01,1690589,0
+BVN.US,D,20240109,000000,15,15.0599,14.63,14.65,1750108,0
+BVN.US,D,20240110,000000,14.67,14.84,14.44,14.72,761349,0
+BVN.US,D,20240111,000000,14.67,14.91,14.43,14.59,955003,0
+BVN.US,D,20240112,000000,14.9,15.28,14.725,14.74,776348,0
+BVN.US,D,20240116,000000,14.5,14.68,14.15,14.62,817630,0
+BVN.US,D,20240117,000000,14.4,14.47,14.145,14.3,612498,0
+BVN.US,D,20240118,000000,14.46,14.46,14.31,14.43,626225,0
+BVN.US,D,20240119,000000,14.48,14.905,14.28,14.87,1099071,0
+BVN.US,D,20240122,000000,14.7,14.795,14.55,14.63,546730,0
+BVN.US,D,20240123,000000,14.73,14.96,14.595,14.68,979097,0
+BVN.US,D,20240124,000000,14.95,15.118,14.275,14.38,1092340,0
+BVN.US,D,20240125,000000,14.68,14.86,14.51,14.86,791220,0
+BVN.US,D,20240126,000000,14.81,15.32,14.7,15.17,764823,0
+BVN.US,D,20240129,000000,15.3,15.86,15.03,15.68,4550807,0
+BVN.US,D,20240130,000000,15.66,15.66,14.88,15.18,1104990,0
+BVN.US,D,20240131,000000,15.2,15.42,15.0301,15.17,1130031,0
+BVN.US,D,20240201,000000,15.39,15.92,15.385,15.81,2343313,0
+BVN.US,D,20240202,000000,15.55,15.64,15.0701,15.33,658002,0
+BVN.US,D,20240205,000000,15.06,15.385,14.82,15.33,927440,0
+BVN.US,D,20240206,000000,15.36,15.415,15.17,15.41,475830,0
+BVN.US,D,20240207,000000,15.36,15.47,15.12,15.2,1294194,0
+BVN.US,D,20240208,000000,15.06,15.315,15,15.28,296134,0
+BVN.US,D,20240209,000000,15.25,15.29,15.08,15.24,425777,0
+BVN.US,D,20240212,000000,15.28,15.6896,15.25,15.56,606335,0
+BVN.US,D,20240213,000000,15.25,15.27,14.5,15,1764571,0
+BVN.US,D,20240214,000000,15.16,15.38,15.06,15.32,583769,0
+BVN.US,D,20240215,000000,15.46,15.76,15.26,15.4,788326,0
+BVN.US,D,20240216,000000,15.35,15.47,15.175,15.25,562115,0
+BVN.US,D,20240220,000000,15.22,15.57,15.13,15.57,621876,0
+BVN.US,D,20240221,000000,15.27,15.475,14.87,15.36,756384,0
+BVN.US,D,20240222,000000,15.41,15.7,15.33,15.53,675341,0
+BVN.US,D,20240223,000000,15.58,15.7813,15.33,15.61,1198671,0
+BVN.US,D,20240226,000000,15.39,15.645,15.24,15.56,612094,0
+BVN.US,D,20240227,000000,15.66,15.85,15.4648,15.5,964284,0
+BVN.US,D,20240228,000000,15.35,15.37,14.88,15.02,1097119,0
+BVN.US,D,20240229,000000,15.21,15.25,14.75,15.1,3085903,0
+BVN.US,D,20240301,000000,15.17,15.55,14.8,15.12,1420634,0
+BVN.US,D,20240304,000000,15.3,15.85,15.26,15.71,2167571,0
+BVN.US,D,20240305,000000,15.8,16.56,15.652,15.99,3005241,0
+BVN.US,D,20240306,000000,16.22,16.35,15.97,16.01,1188356,0
+BVN.US,D,20240307,000000,16.15,16.77,15.97,16.43,2377398,0
+BVN.US,D,20240308,000000,16.49,16.6181,15.905,16.24,1667381,0
+BVN.US,D,20240311,000000,16.43,17.17,16.38,16.79,2951181,0
+BVN.US,D,20240312,000000,16.14,17.02,16.09,16.86,2668774,0
+BVN.US,D,20240313,000000,16.89,17.72,16.86,16.94,2262528,0
+BVN.US,D,20240314,000000,16.86,17.445,16.62,17.31,3492363,0
+BVN.US,D,20240315,000000,17.3,17.795,17.24,17.52,9018607,0
+BVN.US,D,20240318,000000,17.63,17.67,17.18,17.43,2427205,0
+BVN.US,D,20240319,000000,17.3,17.37,17.02,17.15,2799231,0
+BVN.US,D,20240320,000000,17.17,17.55,16.85,17.32,3066780,0
+BVN.US,D,20240321,000000,17.47,17.49,17.015,17.11,2552860,0
+BVN.US,D,20240322,000000,16.91,17.08,16.9,17.06,787439,0
+BVN.US,D,20240325,000000,17.2,17.29,16.68,17.02,1882163,0
+BVN.US,D,20240326,000000,17.26,17.26,16.228,16.23,974741,0
+BVN.US,D,20240327,000000,16.19,16.45,15.91,16.01,1224546,0
+BVN.US,D,20240328,000000,16.2,16.4,15.865,15.88,2372960,0
+BVN.US,D,20240401,000000,16.09,16.09,15.28,15.39,951028,0
+BVN.US,D,20240402,000000,15.49,15.635,15.45,15.49,2460380,0
+BVN.US,D,20240403,000000,15.49,16.35,15.49,16.2,1510898,0
+BVN.US,D,20240404,000000,16.1,16.39,15.76,16.16,1496386,0
+BVN.US,D,20240405,000000,16.33,16.43,15.87,15.88,1273368,0
+BVN.US,D,20240408,000000,15.98,16.19,15.65,15.71,812745,0
+BVN.US,D,20240409,000000,15.99,16.37,15.67,16.12,1561766,0
+BVN.US,D,20240410,000000,15.74,16.3,15.46,16.12,1099440,0
+BVN.US,D,20240411,000000,16.22,16.61,15.7999,16.53,1160544,0
+BVN.US,D,20240412,000000,16.8,17.33,15.9,16.05,2032140,0
+BVN.US,D,20240415,000000,16.24,16.24,15.64,15.73,1361052,0
+BVN.US,D,20240416,000000,15.48,15.83,15.23,15.83,1572924,0
+BVN.US,D,20240417,000000,15.73,15.92,15.39,15.59,2170408,0
+BVN.US,D,20240418,000000,15.59,16.18,15.4,16.01,1368724,0
+BVN.US,D,20240419,000000,16.03,16.11,15.855,15.92,768474,0
+BVN.US,D,20240422,000000,15.55,15.83,15.29,15.77,1747965,0
+BVN.US,D,20240423,000000,15.67,15.85,15.5,15.75,998509,0
+BVN.US,D,20240424,000000,15.73,15.9,15.37,15.85,1296595,0
+BVN.US,D,20240425,000000,15.83,17.13,15.51,16.9,2355817,0
+BVN.US,D,20240426,000000,17.06,17.4,16.925,17.38,900784,0
+BVN.US,D,20240429,000000,17.5,17.86,16.87,17.82,917394,0
+BVN.US,D,20240430,000000,17.48,17.64,16.16,17.3,2666736,0
+BVN.US,D,20240501,000000,17.44,17.55,16.161,16.61,938931,0
+BVN.US,D,20240502,000000,16.53,17.05,16.301,16.71,535362,0
+BVN.US,D,20240503,000000,16.79,16.925,16.45,16.88,602431,0
+BVN.US,D,20240506,000000,17.13,17.57,17.11,17.19,517958,0
+BVN.US,D,20240507,000000,17.14,17.41,16.98,17.22,317759,0
+BVN.US,D,20240508,000000,17.04,17.21,16.95,17.16,397140,0
+BVN.US,D,20240509,000000,17.25,17.9,17.16,17.65,871313,0
+BVN.US,D,20240510,000000,17.87,17.9,17.38,17.39,623758,0
+BVN.US,D,20240513,000000,17.35,17.41,17.03,17.11,611337,0
+BVN.US,D,20240514,000000,17.12,17.41,16.8,17.38,613548,0
+BVN.US,D,20240515,000000,17.5,17.59,16.75,17.29,1981427,0
+BVN.US,D,20240516,000000,17.26,17.26,16.9,17.11,1129619,0
+BVN.US,D,20240517,000000,17.34,17.65,17.05,17.44,6169676,0
+BVN.US,D,20240520,000000,17.6,18.11,17.29,18,1518496,0
+BVN.US,D,20240521,000000,17.98,18.84,17.9,18.67,3136856,0
+BVN.US,D,20240522,000000,18.37,18.37,17.58,17.84,2539219,0
+BVN.US,D,20240523,000000,17.86,17.93,17.12,17.52,1636560,0
+BVN.US,D,20240524,000000,17.38,17.91,17.36,17.87,744628,0
+BVN.US,D,20240528,000000,18.41,18.5,17.91,18.18,753283,0
+BVN.US,D,20240529,000000,18.07,18.145,17.43,17.79,1062963,0
+BVN.US,D,20240530,000000,17.74,18.25,17.6457,18.06,718469,0
+BVN.US,D,20240531,000000,18.07,18.24,17.46,17.9,7516653,0
+BVN.US,D,20240603,000000,17.97,17.98,17.45,17.71,796341,0
+BVN.US,D,20240604,000000,17.47,17.49,16.695,17.04,1974877,0
+BVN.US,D,20240605,000000,17.06,17.505,16.74,17.4,804593,0
+BVN.US,D,20240606,000000,17.47,17.93,17.43,17.63,519502,0
+BVN.US,D,20240607,000000,16.99,17.14,16.57,16.8,1177788,0
+BVN.US,D,20240610,000000,16.88,17.175,16.785,17.11,527649,0
+BVN.US,D,20240611,000000,17.01,17.01,16.665,16.89,711816,0
+BVN.US,D,20240612,000000,17.23,17.23,16.89,17.09,912277,0
+BVN.US,D,20240613,000000,17,17.2,16.56,16.73,680436,0
+BVN.US,D,20240614,000000,16.83,17.03,16.49,16.81,478991,0
+BVN.US,D,20240617,000000,16.81,17.02,16.5,17.01,465636,0
+BVN.US,D,20240618,000000,17.05,17.51,16.95,17.17,997448,0
+BVN.US,D,20240620,000000,17.2,17.48,16.99,17.06,962890,0
+BVN.US,D,20240621,000000,17.69,17.69,16.865,17.06,4530196,0
+BVN.US,D,20240624,000000,17.15,17.73,17.14,17.49,2004968,0
+BVN.US,D,20240625,000000,17.49,17.505,16.81,17.08,1517954,0
+BVN.US,D,20240626,000000,16.95,17.07,16.6,16.77,752904,0
+BVN.US,D,20240627,000000,16.85,16.97,16.46,16.64,1098384,0
+BVN.US,D,20240628,000000,16.73,16.975,16.55,16.95,1156100,0
+BVN.US,D,20240701,000000,17.03,17.0784,16.65,16.74,956625,0
+BVN.US,D,20240702,000000,16.71,16.8,16.32,16.5,890346,0
+BVN.US,D,20240703,000000,16.8,17.19,16.6,16.61,750310,0
+BVN.US,D,20240705,000000,16.85,17.11,16.7,16.98,873230,0
+BVN.US,D,20240708,000000,16.79,16.83,16.53,16.81,894402,0
+BVN.US,D,20240709,000000,16.76,16.895,16.5,16.74,670602,0
+BVN.US,D,20240710,000000,16.85,17.28,16.74,16.85,825547,0
+BVN.US,D,20240711,000000,17.39,17.71,16.99,17.32,1867798,0
+BVN.US,D,20240712,000000,17.25,17.48,17.14,17.3,575913,0
+BVN.US,D,20240715,000000,17.33,17.54,17.01,17.31,510234,0
+BVN.US,D,20240716,000000,17.39,17.39,16.99,17.21,790648,0
+BVN.US,D,20240717,000000,17.27,17.59,16.87,17.02,969883,0
+BVN.US,D,20240718,000000,17.15,17.25,16.29,16.37,2793291,0
+BVN.US,D,20240719,000000,16.02,16.34,15.96,16.19,1876644,0
+BVN.US,D,20240722,000000,16.14,16.28,15.87,16.08,746937,0
+BVN.US,D,20240723,000000,16.04,16.05,15.71,15.97,828285,0
+BVN.US,D,20240724,000000,16.09,16.41,15.82,15.89,738206,0
+BVN.US,D,20240725,000000,15.5,16.11,15.22,15.78,1410286,0
+BVN.US,D,20240726,000000,15.68,16.25,15.5,15.92,2148409,0
+BVN.US,D,20240729,000000,15.93,15.97,15.33,15.45,329593,0
+BVN.US,D,20240730,000000,15.49,15.56,15.32,15.44,748282,0
+BVN.US,D,20240731,000000,15.79,15.88,15.41,15.5,683609,0
+BVN.US,D,20240801,000000,15.55,15.62,15.01,15.15,1896397,0
+BVN.US,D,20240802,000000,15.26,15.44,14.69,14.69,1503068,0
+BVN.US,D,20240805,000000,13.93,14.74,13.4,14.7,2134354,0
+BVN.US,D,20240806,000000,14.6,14.679,14.34,14.35,640561,0
+BVN.US,D,20240807,000000,14.55,14.58,14.08,14.16,1158286,0
+BVN.US,D,20240808,000000,14.3,14.43,14.13,14.24,612969,0
+BVN.US,D,20240809,000000,14.31,14.4,14.07,14.4,623300,0
+BVN.US,D,20240812,000000,14.55,14.66,14.15,14.49,696990,0
+BVN.US,D,20240813,000000,14.44,14.72,14.32,14.56,588441,0
+BVN.US,D,20240814,000000,14.57,14.57,14.33,14.52,680664,0
+BVN.US,D,20240815,000000,14.68,14.81,14.48,14.51,1398320,0
+BVN.US,D,20240816,000000,14.59,14.76,14.37,14.49,3076366,0
+BVN.US,D,20240819,000000,14.49,14.58,14.03,14.08,995464,0
+BVN.US,D,20240820,000000,14,14.098,13.68,13.8,1176136,0
+BVN.US,D,20240821,000000,13.92,13.92,13.49,13.55,1035209,0
+BVN.US,D,20240822,000000,13.61,13.67,13.23,13.31,897236,0
+BVN.US,D,20240823,000000,13.35,13.62,13.245,13.27,769642,0
+BVN.US,D,20240826,000000,13.38,13.47,13,13.04,778678,0
+BVN.US,D,20240827,000000,12.94,13.09,12.8,12.95,623763,0
+BVN.US,D,20240828,000000,12.79,12.8,12.391,12.5,1163575,0
+BVN.US,D,20240829,000000,12.54,12.73,12.45,12.72,1366265,0
+BVN.US,D,20240830,000000,12.73,12.73,12.22,12.4,1222775,0
+BVN.US,D,20240903,000000,12.13,12.225,11.65,11.76,951937,0
+BVN.US,D,20240904,000000,11.74,11.99,11.64,11.72,703244,0
+BVN.US,D,20240905,000000,11.85,12.27,11.76,12.26,896070,0
+BVN.US,D,20240906,000000,12.23,12.33,11.89,11.99,928171,0
+BVN.US,D,20240909,000000,12.02,12.14,11.85,11.98,539132,0
+BVN.US,D,20240910,000000,11.92,12.01,11.64,11.85,581152,0
+BVN.US,D,20240911,000000,11.8,12.06,11.74,11.99,532429,0
+BVN.US,D,20240912,000000,12.21,12.64,12.17,12.51,1773493,0
+BVN.US,D,20240913,000000,12.78,13.7,12.74,13.53,3456124,0
+BVN.US,D,20240916,000000,13.3,13.62,13.11,13.37,2762369,0
+BVN.US,D,20240917,000000,13.27,13.38,13,13.2,2511541,0
+BVN.US,D,20240918,000000,13.16,14.09,12.98,13.47,2510369,0
+BVN.US,D,20240919,000000,13.71,13.745,13.48,13.62,1868974,0
+BVN.US,D,20240920,000000,13.7,13.9,13.39,13.67,13903038,0
+BVN.US,D,20240923,000000,13.61,13.74,13.5,13.5,875217,0
+BVN.US,D,20240924,000000,13.84,14.1399,13.67,13.89,1366811,0
+BVN.US,D,20240925,000000,13.88,14.03,13.82,13.85,944953,0
+BVN.US,D,20240926,000000,14.03,14.3,13.97,14.29,1827809,0
+BVN.US,D,20240927,000000,14.29,14.325,14.02,14.08,737936,0
+BVN.US,D,20240930,000000,13.9,13.96,13.65,13.84,880698,0
+BVN.US,D,20241001,000000,13.95,14.205,13.785,14.01,744126,0
+BVN.US,D,20241002,000000,14.03,14.26,14,14.02,500458,0
+BVN.US,D,20241003,000000,13.82,14.045,13.7241,14.01,694119,0
+BVN.US,D,20241004,000000,13.95,14.2,13.82,14.07,946601,0
+BVN.US,D,20241007,000000,14.01,14.07,13.84,14,575339,0
+BVN.US,D,20241008,000000,13.8,13.905,13.28,13.42,609906,0
+BVN.US,D,20241009,000000,13.33,13.41,13,13.03,1020648,0
+BVN.US,D,20241010,000000,13.03,13.8,13.02,13.78,787838,0
+BVN.US,D,20241011,000000,13.92,13.9799,13.51,13.69,912870,0
+BVN.US,D,20241014,000000,13.52,13.75,13.45,13.56,583394,0
+BVN.US,D,20241015,000000,13.55,13.55,13.145,13.16,589906,0
+BVN.US,D,20241016,000000,13.34,13.66,13.19,13.24,542284,0
+BVN.US,D,20241017,000000,13.4,13.62,13.155,13.34,477310,0
+BVN.US,D,20241018,000000,13.5,13.95,13.43,13.7,683771,0
+BVN.US,D,20241021,000000,13.97,14.11,13.66,13.74,614257,0
+BVN.US,D,20241022,000000,13.97,14.29,13.9,13.95,967041,0
+BVN.US,D,20241023,000000,13.72,13.78,13.5,13.51,613081,0
+BVN.US,D,20241024,000000,13.57,13.61,13.24,13.51,829326,0
+BVN.US,D,20241025,000000,13.32,13.54,13.19,13.32,1135754,0
+BVN.US,D,20241028,000000,13.19,13.33,13.1201,13.15,345775,0
+BVN.US,D,20241029,000000,13.28,13.33,12.95,13.09,759360,0
+BVN.US,D,20241030,000000,13.02,13.145,12.7,13.1,1314946,0
+BVN.US,D,20241031,000000,13.5,13.81,12.85,13.06,1250426,0
+BVN.US,D,20241101,000000,13.05,13.21,12.61,12.64,1827778,0
+BVN.US,D,20241104,000000,12.64,12.87,12.48,12.87,752518,0
+BVN.US,D,20241105,000000,12.96,13.17,12.57,12.67,1063265,0
+BVN.US,D,20241106,000000,12.14,12.54,12.07,12.22,1504630,0
+BVN.US,D,20241107,000000,12.42,12.62,12.31,12.52,593074,0
+BVN.US,D,20241108,000000,12.32,12.395,12.04,12.18,1214351,0
+BVN.US,D,20241111,000000,11.78,11.86,11.61,11.79,1299297,0
+BVN.US,D,20241112,000000,11.73,12.36,11.65,12.33,1593009,0
+BVN.US,D,20241113,000000,12.38,12.405,12.09,12.3,1053555,0
+BVN.US,D,20241114,000000,12.3,12.48,12.165,12.35,1843565,0
+BVN.US,D,20241115,000000,12.35,12.62,12.22,12.32,2835973,0
+BVN.US,D,20241118,000000,12.46,12.79,12.41,12.48,597920,0
+BVN.US,D,20241119,000000,12.51,12.6404,12.21,12.47,674610,0
+BVN.US,D,20241120,000000,12.3,12.43,12.09,12.14,391429,0
+BVN.US,D,20241121,000000,12.47,12.48,12.095,12.28,717862,0
+BVN.US,D,20241122,000000,12.3,12.3,12,12.06,634055,0
+BVN.US,D,20241125,000000,11.79,12.14,11.7,12,1645392,0
+BVN.US,D,20241126,000000,11.965,12.19,11.86,12,603140,0
+BVN.US,D,20241127,000000,12.02,12.23,12.02,12.11,356106,0
+BVN.US,D,20241129,000000,12.175,12.31,12.05,12.1,347469,0
+BVN.US,D,20241202,000000,12,12.09,11.91,12.05,889401,0
+BVN.US,D,20241203,000000,12.05,12.41,12.05,12.18,832028,0
+BVN.US,D,20241204,000000,12.195,12.44,12.12,12.29,529656,0
+BVN.US,D,20241205,000000,12.295,12.58,12.155,12.33,526638,0
+BVN.US,D,20241206,000000,12.31,12.31,12.065,12.08,456636,0
+BVN.US,D,20241209,000000,12.31,13.17,12.31,12.97,932149,0
+BVN.US,D,20241210,000000,12.96,13.2,12.72,12.78,1433999,0
+BVN.US,D,20241211,000000,12.86,13.4,12.8,13.39,1289134,0
+BVN.US,D,20241212,000000,13.47,13.5,13.23,13.35,1017636,0
+BVN.US,D,20241213,000000,13.13,13.32,12.655,12.83,1080079,0
+BVN.US,D,20241216,000000,12.96,13.23,12.83,13.18,1255515,0
+BVN.US,D,20241217,000000,13.08,13.1,12.67,12.82,1014441,0
+BVN.US,D,20241218,000000,12.68,12.86,12.45,12.55,1314664,0
+BVN.US,D,20241219,000000,12.49,12.52,12.25,12.46,1110960,0
+BVN.US,D,20241220,000000,12.36,12.985,12.36,12.69,2463813,0
+BVN.US,D,20241223,000000,12.625,12.67,12.28,12.38,609191,0
+BVN.US,D,20241224,000000,12.47,12.48,12.28,12.42,433973,0
+BVN.US,D,20241226,000000,12.43,12.53,12.23,12.3,506105,0
+BVN.US,D,20241227,000000,12.16,12.32,12.09,12.26,669154,0
+BVN.US,D,20241230,000000,12.36,12.36,11.87,11.93,1448393,0
+BVN.US,D,20241231,000000,11.93,12.045,11.5,11.52,819001,0
+BVN.US,D,20250102,000000,11.59,12.205,11.5,12.1,532715,0
+BVN.US,D,20250103,000000,12.2,12.26,11.92,11.97,1098527,0
+BVN.US,D,20250106,000000,12,12.475,12,12.2,580049,0
+BVN.US,D,20250107,000000,12.45,12.779,12.07,12.12,1017059,0
+BVN.US,D,20250108,000000,12.29,12.73,12.045,12.62,1267107,0
+BVN.US,D,20250110,000000,12.825,13.045,12.45,12.7,675416,0
+BVN.US,D,20250113,000000,12.49,12.64,12.2,12.46,578260,0
+BVN.US,D,20250114,000000,12.6108,12.85,12.48,12.78,798646,0
+BVN.US,D,20250115,000000,12.91,13.01,12.7,12.92,657026,0
+BVN.US,D,20250116,000000,13,13.06,12.86,12.9,296316,0
+BVN.US,D,20250117,000000,12.88,13.08,12.77,12.89,893888,0
+BVN.US,D,20250121,000000,13,13.2,12.96,12.98,1068600,0
+BVN.US,D,20250122,000000,13.13,13.18,12.77,13.01,1162727,0
+BVN.US,D,20250123,000000,12.86,12.91,12.55,12.85,479848,0
+BVN.US,D,20250124,000000,13.111,13.17,12.85,13,781213,0
+BVN.US,D,20250127,000000,12.72,12.92,12.47,12.54,466820,0
+BVN.US,D,20250128,000000,12.5,12.63,12.38,12.4,398727,0
+BVN.US,D,20250129,000000,12.5032,12.6,12.255,12.51,390795,0
+BVN.US,D,20250130,000000,12.68,13.14,12.65,12.79,1670045,0
+BVN.US,D,20250131,000000,12.885,13.1,12.6134,12.76,754834,0
+BVN.US,D,20250203,000000,12.65,13.1,12.62,12.97,1659041,0
+BVN.US,D,20250204,000000,13.11,13.1654,12.89,13,1106754,0
+BVN.US,D,20250205,000000,13.12,13.57,13.04,13.2,1307328,0
+BVN.US,D,20250206,000000,13.275,13.28,13.09,13.17,810260,0
+BVN.US,D,20250207,000000,13.1686,13.54,13.01,13.05,380738,0
+BVN.US,D,20250210,000000,13.22,13.51,13.13,13.34,655915,0
+BVN.US,D,20250211,000000,13.13,13.2688,12.95,12.96,903702,0
+BVN.US,D,20250212,000000,12.98,13.47,12.94,13.15,1436726,0
+BVN.US,D,20250213,000000,13.15,13.4,13,13.28,556677,0
+BVN.US,D,20250214,000000,13.6,13.73,13.3,13.37,953508,0
+BVN.US,D,20250218,000000,13.55,13.605,13.215,13.43,579792,0
+BVN.US,D,20250219,000000,13.15,13.41,13.08,13.25,719607,0
+BVN.US,D,20250220,000000,13.3,13.5,13.06,13.1,920948,0
+BVN.US,D,20250221,000000,12.9,13.34,12.42,12.6,4006561,0
+BVN.US,D,20250224,000000,12.5,12.81,12.27,12.75,1158684,0
+BVN.US,D,20250225,000000,12.77,12.8746,12.3,12.61,1709308,0
+BVN.US,D,20250226,000000,12.665,13.13,12.59,12.84,603784,0
+BVN.US,D,20250227,000000,12.63,12.84,12.58,12.81,678760,0
+BVN.US,D,20250228,000000,12.64,12.7932,12.45,12.75,983630,0
+BVN.US,D,20250303,000000,13.03,13.16,12.74,12.8,458017,0
+BVN.US,D,20250304,000000,12.95,13.21,12.69,13.06,535314,0
+BVN.US,D,20250305,000000,13.115,13.9,13.06,13.6,1270003,0
+BVN.US,D,20250306,000000,13.58,13.8,13.49,13.52,987557,0
+BVN.US,D,20250307,000000,13.41,13.6,13.05,13.42,462378,0
+BVN.US,D,20250310,000000,13.5,13.5,12.975,13.04,742249,0
+BVN.US,D,20250311,000000,13.27,13.68,13.14,13.63,700828,0
+BVN.US,D,20250312,000000,13.7,13.855,13.53,13.64,1243952,0
+BVN.US,D,20250313,000000,13.71,14.335,13.55,14.21,729822,0
+BVN.US,D,20250314,000000,14.44,14.9541,14.08,14.84,1510468,0
+BVN.US,D,20250317,000000,15.035,15.73,15.03,15.39,2739408,0
+BVN.US,D,20250318,000000,15.73,15.91,15.52,15.59,1997108,0
+BVN.US,D,20250319,000000,15.6,15.78,15.29,15.39,726762,0
+BVN.US,D,20250320,000000,15.08,15.56,15.04,15.53,619465,0
+BVN.US,D,20250321,000000,15.375,15.51,15.17,15.46,2823190,0
+BVN.US,D,20250324,000000,15.43,15.64,15.28,15.38,723727,0
+BVN.US,D,20250325,000000,15.6,15.86,15.33,15.5,854508,0
+BVN.US,D,20250326,000000,15.39,15.53,15.1,15.26,1132632,0
+BVN.US,D,20250327,000000,15.26,15.88,15.235,15.79,1816256,0
+BVN.US,D,20250328,000000,15.855,16.16,15.45,15.49,1238057,0
+BVN.US,D,20250331,000000,15.45,15.69,15.02,15.63,759750,0
+BVN.US,D,20250401,000000,15.51,15.79,15.45,15.55,1199935,0
+BVN.US,D,20250402,000000,15.545,15.545,15.1,15.22,2048007,0
+BVN.US,D,20250403,000000,14.41,15.34,14.36,14.61,1043364,0
+BVN.US,D,20250404,000000,14.235,14.37,12.975,13.32,1842156,0
+BVN.US,D,20250407,000000,13.02,13.63,12.56,12.94,2251055,0
+BVN.US,D,20250408,000000,13.4,13.48,12.8,12.94,1382119,0
+BVN.US,D,20250409,000000,13.38,14.33,13.28,13.92,1811917,0
+BVN.US,D,20250410,000000,14,14.45,13.82,14,831046,0
+BVN.US,D,20250411,000000,14.55,15.08,14.45,14.8,1195274,0
+BVN.US,D,20250414,000000,14.71,15.1,14.48,14.85,678342,0
+BVN.US,D,20250415,000000,14.93,14.99,14.505,14.92,591494,0
+BVN.US,D,20250416,000000,15.1,15.42,14.8267,14.99,1228725,0
+BVN.US,D,20250417,000000,14.89,14.96,14.15,14.3,609377,0
+BVN.US,D,20250421,000000,14.85,14.98,14.45,14.77,941083,0
+BVN.US,D,20250422,000000,14.94,14.99,14.53,14.65,1763575,0
+BVN.US,D,20250423,000000,14.17,14.86,14.15,14.46,856082,0
+BVN.US,D,20250424,000000,14.61,15.19,14.53,14.99,723241,0
+BVN.US,D,20250425,000000,14.79,14.83,14.37,14.57,1025387,0
+BVN.US,D,20250428,000000,14.52,14.69,14.16,14.38,1756710,0
+BVN.US,D,20250429,000000,14.25,14.34,13.95,14.18,597178,0
+BVN.US,D,20250430,000000,13.97,14.18,13.8,14.16,3735134,0
+BVN.US,D,20250501,000000,14.39,14.45,13.46,13.92,1147287,0
+BVN.US,D,20250502,000000,14.055,14.4,13.69,14.37,995125,0
+BVN.US,D,20250505,000000,14.7,14.93,14.62,14.86,677772,0
+BVN.US,D,20250506,000000,15.1,15.46,15.0119,15.42,1953849,0
+BVN.US,D,20250507,000000,15,15.2,14.85,15.04,850968,0
+BVN.US,D,20250508,000000,15.02,15.05,14.665,14.7,707566,0
+BVN.US,D,20250509,000000,15.05,15.1,14.75,15.02,618888,0
+BVN.US,D,20250512,000000,14.68,14.77,14.21,14.27,1354571,0
+BVN.US,D,20250513,000000,14.365,14.5491,14.25,14.51,656567,0
+BVN.US,D,20250514,000000,14.21,14.31,14,14.22,691017,0
+BVN.US,D,20250515,000000,14.37,14.53,14.14,14.5,1000763,0
+BVN.US,D,20250516,000000,14.215,14.555,14.05,14.52,819043,0
+BVN.US,D,20250519,000000,14.68,14.71,14.44,14.61,355837,0
+BVN.US,D,20250520,000000,14.64,14.89,14.64,14.81,501712,0
+BVN.US,D,20250521,000000,15,15.189,14.87,14.93,1423917,0
+BVN.US,D,20250522,000000,14.85,14.925,14.56,14.57,350475,0
+BVN.US,D,20250523,000000,14.785,15,14.603,15,468406,0
+BVN.US,D,20250527,000000,14.67,14.94,14.6,14.73,563944,0
+BVN.US,D,20250528,000000,14.85,15.0599,14.7255,14.89,829920,0
+BVN.US,D,20250529,000000,15.05,15.13,14.801,15.03,723864,0
+BVN.US,D,20250530,000000,14.912,15.0699,14.87,14.98,1195889,0
+BVN.US,D,20250602,000000,15.35,16.15,15.34,16,3473505,0
+BVN.US,D,20250603,000000,15.782,16.08,15.64,16.04,1432578,0
+BVN.US,D,20250604,000000,16.18,16.3,16.02,16.17,1379527,0
+BVN.US,D,20250605,000000,16.54,17.14,16.54,16.96,2883883,0
+BVN.US,D,20250606,000000,17.1,17.43,16.85,16.95,1423826,0
+BVN.US,D,20250609,000000,17.08,17.28,16.91,16.94,1224381,0
+BVN.US,D,20250610,000000,17.04,17.1,16.35,16.58,819299,0
+BVN.US,D,20250611,000000,16.61,16.62,16.25,16.6,1063560,0
+BVN.US,D,20250612,000000,16.89,16.89,16.56,16.81,570056,0
+BVN.US,D,20250613,000000,16.86,17.31,16.79,16.89,1147813,0
+BVN.US,D,20250616,000000,16.77,16.92,16.49,16.56,1006624,0
+BVN.US,D,20250617,000000,16.615,16.685,16.36,16.63,559035,0
+BVN.US,D,20250618,000000,16.595,16.74,16.47,16.56,384614,0
+BVN.US,D,20250620,000000,16.5,16.59,16.08,16.18,1844201,0
+BVN.US,D,20250623,000000,16.18,16.39,16.125,16.25,707424,0
+BVN.US,D,20250624,000000,15.7264,16.11,15.62,16,767639,0
+BVN.US,D,20250625,000000,15.89,16.08,15.785,16.08,368560,0
+BVN.US,D,20250626,000000,16.01,16.72,16,16.67,966479,0
+BVN.US,D,20250627,000000,16.21,16.31,15.78,16.15,1160699,0
+BVN.US,D,20250630,000000,16.185,16.54,16.185,16.42,808061,0
+BVN.US,D,20250701,000000,16.54,16.73,16.345,16.4,351952,0
+BVN.US,D,20250702,000000,16.555,16.65,16.34,16.62,640695,0
+BVN.US,D,20250703,000000,16.6,16.76,16.44,16.7,280353,0
+BVN.US,D,20250707,000000,16.57,16.75,16.2948,16.61,548655,0
+BVN.US,D,20250708,000000,16.61,16.68,16.1,16.23,1281297,0
+BVN.US,D,20250709,000000,16.2,16.41,16.1234,16.4,592835,0
+BVN.US,D,20250710,000000,16.4,16.59,16.18,16.5,535559,0
+BVN.US,D,20250711,000000,16.56,17.08,16.56,16.88,714712,0
+BVN.US,D,20250714,000000,17.18,17.18,16.56,16.7,483367,0
+BVN.US,D,20250715,000000,16.53,16.585,16.19,16.4,1418368,0
+BVN.US,D,20250716,000000,16.53,16.54,16.19,16.38,615209,0
+BVN.US,D,20250717,000000,16.17,16.98,16.06,16.93,1456729,0
+BVN.US,D,20250718,000000,17.04,17.05,16.43,16.58,447800,0
+BVN.US,D,20250721,000000,16.86,17.62,16.805,17.43,1148328,0
+BVN.US,D,20250722,000000,17.64,17.98,17.545,17.8,1136358,0
+BVN.US,D,20250723,000000,17.7,17.925,17.45,17.65,758723,0
+BVN.US,D,20250724,000000,17.5,17.82,17.2,17.78,610415,0
+BVN.US,D,20250725,000000,17.7,17.845,17.13,17.37,595103,0
+BVN.US,D,20250728,000000,17.24,17.4,17,17.33,781967,0
+BVN.US,D,20250729,000000,17.21,17.665,17.2,17.61,594485,0
+BVN.US,D,20250730,000000,17.48,17.57,16.96,17.1,1218838,0
+BVN.US,D,20250731,000000,17.22,17.22,16.9,17.01,994348,0
+BVN.US,D,20250801,000000,17.2,17.42,16.94,17.04,549193,0
+BVN.US,D,20250804,000000,17.135,17.5744,17.135,17.5,339889,0
+BVN.US,D,20250805,000000,17.425,17.95,17.34,17.9,926420,0
+BVN.US,D,20250806,000000,17.915,18.6,17.91,18.34,1525285,0
+BVN.US,D,20250807,000000,18.47,18.72,18.11,18.5,2367681,0
+BVN.US,D,20250808,000000,18.68,18.7899,18.22,18.33,882834,0
+BVN.US,D,20250811,000000,17.9,18.37,17.65,18.16,347532,0
+BVN.US,D,20250812,000000,18.225,18.35,18.05,18.28,325203,0
+BVN.US,D,20250813,000000,18.31,18.5539,18.26,18.41,828719,0
+BVN.US,D,20250814,000000,18.34,18.56,18.1,18.25,1053685,0
+BVN.US,D,20250815,000000,18.13,18.36,18.01,18.35,1628274,0
+BVN.US,D,20250818,000000,18.44,18.55,18.07,18.52,442469,0
+BVN.US,D,20250819,000000,18.369,18.46,18.03,18.19,854272,0
+BVN.US,D,20250820,000000,18.2008,18.36,18.06,18.3,832874,0
+BVN.US,D,20250821,000000,18.28,18.67,18.24,18.39,624500,0
+BVN.US,D,20250822,000000,18.26,19.04,18.25,18.87,1097610,0
+BVN.US,D,20250825,000000,18.86,18.87,18.48,18.5,745427,0
+BVN.US,D,20250826,000000,18.59,18.9908,18.565,18.95,1700646,0
+BVN.US,D,20250827,000000,18.8,18.865,18.3712,18.62,891219,0
+BVN.US,D,20250828,000000,18.7,18.91,18.53,18.86,520185,0
+BVN.US,D,20250829,000000,18.86,19.24,18.81,19.14,1239199,0
+BVN.US,D,20250902,000000,19.595,19.83,19.33,19.64,1421420,0
+BVN.US,D,20250903,000000,19.92,20.19,19.69,19.94,1624849,0
+BVN.US,D,20250904,000000,19.6304,19.96,19.6304,19.82,985776,0
+BVN.US,D,20250905,000000,20.035,20.2899,19.653,19.99,898037,0
+BVN.US,D,20250908,000000,20.31,20.39,19.76,20.02,851869,0
+BVN.US,D,20250909,000000,20.11,20.17,19.58,19.6,903772,0
+BVN.US,D,20250910,000000,19.69,20.12,19.67,20.04,1157909,0
+BVN.US,D,20250911,000000,19.86,20.25,19.86,20.18,1242038,0
+BVN.US,D,20250912,000000,20.265,20.49,19.9,20.07,683948,0
+BVN.US,D,20250915,000000,20.005,20.87,19.97,20.65,1775767,0
+BVN.US,D,20250916,000000,20.68,20.825,20.03,20.11,1114478,0
+BVN.US,D,20250917,000000,19.8604,20.34,19.76,19.82,1160030,0
+BVN.US,D,20250918,000000,19.82,20.09,19.55,20.02,1052474,0
+BVN.US,D,20250919,000000,20.24,20.96,20.1,20.91,5248834,0
+BVN.US,D,20250922,000000,21.82,22.09,21.22,21.53,1785041,0
+BVN.US,D,20250923,000000,21.73,22.25,21.62,22.05,2208695,0
+BVN.US,D,20250924,000000,22.33,22.95,22.28,22.86,1720931,0
+BVN.US,D,20250925,000000,23.01,23.31,22.46,22.92,1083686,0
+BVN.US,D,20250926,000000,22.96,23.24,22.52,23.24,1263269,0
+BVN.US,D,20250929,000000,23.94,24.4299,23.85,24.33,1307730,0
+BVN.US,D,20250930,000000,24.095,24.65,23.895,24.33,1509938,0
+BVN.US,D,20251001,000000,24.675,25.12,24.26,24.65,958603,0
+BVN.US,D,20251002,000000,25.4589,25.4589,23.83,24.93,1346999,0
+BVN.US,D,20251003,000000,24.95,25.285,24.43,24.49,930853,0
+BVN.US,D,20251006,000000,24.825,25.4,24.56,24.79,896360,0
+BVN.US,D,20251007,000000,24.875,24.875,24.25,24.44,1056252,0
+BVN.US,D,20251008,000000,25.28,26.445,25.11,26.26,1424847,0
+BVN.US,D,20251009,000000,26.66,26.95,24.65,24.93,1388856,0
+BVN.US,D,20251010,000000,25.1,25.1,24.25,24.59,1466163,0
+BVN.US,D,20251013,000000,25.49,25.8397,25.09,25.64,756015,0
+BVN.US,D,20251014,000000,25.35,25.4113,24.95,25.28,910013,0
+BVN.US,D,20251015,000000,25.97,26.545,25.46,25.54,2256830,0
+BVN.US,D,20251016,000000,26.09,26.97,25.75,26.76,2699147,0
+BVN.US,D,20251017,000000,26.13,26.25,25.3,25.57,2636056,0
+BVN.US,D,20251020,000000,26.3,26.38,25.28,25.65,1571556,0
+BVN.US,D,20251021,000000,23.87,24.07,22.27,22.96,2254381,0
+BVN.US,D,20251022,000000,22.12,22.97,22.1,22.9,1986048,0
+BVN.US,D,20251023,000000,23.17,23.2708,22.585,22.91,1432077,0
+BVN.US,D,20251024,000000,22.62,23.02,22.22,22.47,1406704,0
+BVN.US,D,20251027,000000,22.08,22.27,21.01,21.5,1632893,0
+BVN.US,D,20251028,000000,21.07,22.175,21,22.11,1152312,0
+BVN.US,D,20251029,000000,22.91,22.91,22.105,22.26,856312,0
+BVN.US,D,20251030,000000,22.26,22.9999,22.05,22.73,977588,0
+BVN.US,D,20251031,000000,23.105,23.73,22.15,22.77,2877681,0
+BVN.US,D,20251103,000000,22.82,23.08,21.86,21.92,908619,0
+BVN.US,D,20251104,000000,21.24,21.6476,21.04,21.16,861517,0
+BVN.US,D,20251105,000000,21.54,21.98,21.26,21.68,805618,0
+BVN.US,D,20251106,000000,21.91,22.8599,21.69,21.7,723873,0
+BVN.US,D,20251107,000000,22.02,22.49,21.68,22.37,592018,0
+BVN.US,D,20251110,000000,23.295,23.6,22.7,23.34,1393134,0
+BVN.US,D,20251111,000000,23.58,23.715,23.09,23.38,1978766,0
+BVN.US,D,20251112,000000,23.73,23.9901,23.41,23.51,1961582,0
+BVN.US,D,20251113,000000,23.83,23.83,23.12,23.6,2573186,0
+BVN.US,D,20251114,000000,23.02,23.94,22.6011,23.56,1737437,0
+BVN.US,D,20251117,000000,23.65,23.73,22.81,23.04,751521,0
+BVN.US,D,20251118,000000,23.27,23.53,22.43,23.08,922851,0
+BVN.US,D,20251119,000000,23.43,24.24,23.43,23.95,1430854,0
+BVN.US,D,20251120,000000,24.3,24.55,22.46,22.78,1881001,0
+BVN.US,D,20251121,000000,22.4845,23.42,22.43,23.02,822008,0
+BVN.US,D,20251124,000000,23.22,23.76,23.1,23.62,2648826,0
+BVN.US,D,20251125,000000,23.62,23.88,23.27,23.38,1234721,0
+BVN.US,D,20251126,000000,23.42,24.3,23.42,24.28,1189640,0
+BVN.US,D,20251128,000000,24.67,24.97,24.435,24.78,1390174,0
+BVN.US,D,20251201,000000,25.35,25.6,24.82,25.22,1741287,0
+BVN.US,D,20251202,000000,25.03,25.31,24.17,25.03,903815,0
+BVN.US,D,20251203,000000,25.23,25.7,25.1,25.2,1427506,0
+BVN.US,D,20251204,000000,24.84,25.44,24.815,25.31,509359,0
+BVN.US,D,20251205,000000,25.5601,25.95,24.89,25.25,846180,0
+BVN.US,D,20251208,000000,25.195,25.2799,24.63,24.88,975965,0
+BVN.US,D,20251209,000000,25.035,26.67,24.87,26.45,1344847,0
+BVN.US,D,20251210,000000,26.3,27.04,26.08,26.83,1344231,0
+BVN.US,D,20251211,000000,27.37,28.15,26.88,27.78,3172639,0
+BVN.US,D,20251212,000000,28.71,28.8,27.605,28.16,1760727,0
+BVN.US,D,20251215,000000,28.655,28.8872,27.29,27.71,1514676,0
+BVN.US,D,20251216,000000,28,28.88,27.65,28.11,1450243,0
+BVN.US,D,20251217,000000,28.63,28.75,27.97,28.11,1332790,0
+BVN.US,D,20251218,000000,27.78,28.68,27.71,28.25,1577457,0
+BVN.US,D,20251219,000000,27.91,28.735,27.91,28.35,7088689,0
+BVN.US,D,20251222,000000,29.14,29.88,28.75,29.12,1450043,0
+BVN.US,D,20251223,000000,29.4,29.715,29.12,29.69,2878351,0
+BVN.US,D,20251224,000000,29.815,29.87,29.19,29.51,334582,0
+BVN.US,D,20251226,000000,30,30.065,29.44,29.55,1392127,0
+BVN.US,D,20251229,000000,28.34,28.55,27.8,28.1,1416973,0
+BVN.US,D,20251230,000000,28.86,28.9481,28.13,28.5,844902,0
+BVN.US,D,20251231,000000,28.355,28.77,27.58,27.83,3866718,0
+BVN.US,D,20260102,000000,28.38,28.805,27.7048,28.59,1225161,0
+BVN.US,D,20260105,000000,29.42,30.17,29.26,29.53,2757963,0
+BVN.US,D,20260106,000000,29.775,30.43,29.6,30.14,2593572,0
+BVN.US,D,20260107,000000,29.665,30.74,29.18,30.74,1743265,0
+BVN.US,D,20260108,000000,29.925,31.27,29.88,31.21,1068839,0
+BVN.US,D,20260109,000000,31.5,32.22,31.165,32.2,787326,0
+BVN.US,D,20260112,000000,33.49,34.51,33.25,34.41,1307898,0
+BVN.US,D,20260113,000000,34.755,35.43,34.14,34.34,1700151,0
+BVN.US,D,20260114,000000,35.19,35.31,33.41,34,1134689,0
+BVN.US,D,20260115,000000,33.84,35.01,33.595,34.9,781735,0
+BVN.US,D,20260116,000000,34.56,35.005,33.61,34.68,912456,0
+BVN.US,D,20260120,000000,35.97,37.6,35.62,37.59,2559773,0
+BVN.US,D,20260121,000000,38.37,38.78,36.63,37.03,2660622,0
+BVN.US,D,20260122,000000,36.97,37.46,36.5,36.51,1566629,0
+BVN.US,D,20260123,000000,37.13,37.5,36.79,37.1,1464732,0
+BVN.US,D,20260126,000000,39.39,41.285,38.8,39.14,2221561,0
+BVN.US,D,20260127,000000,39.17,39.4291,37.37,38.17,2428850,0
+BVN.US,D,20260128,000000,39.28,39.86,37.94,39.01,1868877,0
+BVN.US,D,20260129,000000,41.08,41.12,37.39,38.53,2273912,0
+BVN.US,D,20260130,000000,35.85,36.745,33.43,34.26,3627991,0
+BVN.US,D,20260202,000000,33.79,34.8599,32.79,34.06,1808922,0
+BVN.US,D,20260203,000000,36.47,37.0391,35.2,36.59,2257323,0
+BVN.US,D,20260204,000000,37.255,37.28,35.1501,36.55,1451223,0
+BVN.US,D,20260205,000000,34.53,35.43,34.2301,35,1629869,0
+BVN.US,D,20260206,000000,35.635,37.72,35.635,36.95,1381400,0
+BVN.US,D,20260209,000000,37.7,39.4,37.65,39.12,1386009,0
+BVN.US,D,20260210,000000,38.7782,39.32,38.36,39.01,906267,0
+BVN.US,D,20260211,000000,40.53,40.71,38.91,40.48,1357621,0
+BVN.US,D,20260212,000000,40.16,40.28,37.48,37.54,1028789,0
+BVN.US,D,20260213,000000,37.77,38.615,37.08,37.96,879477,0
+BVN.US,D,20260217,000000,36.45,37.93,35.47,37.34,1473121,0
+BVN.US,D,20260218,000000,38.4844,39.3,37.64,37.79,1438717,0
diff --git a/daily/us/nyse stocks/1/bxc.us.txt b/daily/us/nyse stocks/1/bxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f89159d284d9caf6d2973843fe6f8f61393f5b31
--- /dev/null
+++ b/daily/us/nyse stocks/1/bxc.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BXC.US,D,20050225,000000,147,157.9,147,154.4,8700,0
+BXC.US,D,20050228,000000,155,155,152.5,153.9,16230,0
+BXC.US,D,20050301,000000,154,161.9,154,157,7320,0
+BXC.US,D,20050302,000000,160,163.4,158,161.9,22740,0
+BXC.US,D,20050303,000000,162,163.5,159.5,162.2,17050,0
+BXC.US,D,20050304,000000,164.2,169.9,163.7,168.8,18050,0
+BXC.US,D,20050307,000000,170,177,169,175.1,37180,0
+BXC.US,D,20050308,000000,176.1,182.5,175.2,180,36920,0
+BXC.US,D,20050309,000000,180,181,176,180,22960,0
+BXC.US,D,20050310,000000,172.5,172.6,142.5,148.4,94790,0
+BXC.US,D,20050311,000000,148,152.5,147.3,150.9,36770,0
+BXC.US,D,20050314,000000,153,160,152.9,157.5,31240,0
+BXC.US,D,20050315,000000,158,160,156,160,29010,0
+BXC.US,D,20050316,000000,161.2,161.2,158.5,160.5,19130,0
+BXC.US,D,20050317,000000,160,160,154.7,157.3,9500,0
+BXC.US,D,20050318,000000,157.3,162.5,157.3,160.5,16560,0
+BXC.US,D,20050321,000000,159,159,152,153.3,18020,0
+BXC.US,D,20050322,000000,153.2,153.5,147,150,18290,0
+BXC.US,D,20050323,000000,149,150.5,146.2,146.3,8050,0
+BXC.US,D,20050324,000000,146.5,147.3,144,147.2,10510,0
+BXC.US,D,20050328,000000,147.3,147.4,143.5,144,4470,0
+BXC.US,D,20050329,000000,139,140,132,134.3,21180,0
+BXC.US,D,20050330,000000,135.1,140.5,135.1,137.4,16020,0
+BXC.US,D,20050331,000000,138.4,145,135.1,135.1,58770,0
+BXC.US,D,20050401,000000,135.5,137.5,127.3,137.5,43640,0
+BXC.US,D,20050404,000000,136.5,138.3,131.9,137.7,9570,0
+BXC.US,D,20050405,000000,137,137,132.7,136,9840,0
+BXC.US,D,20050406,000000,135,136,132.6,134.2,7250,0
+BXC.US,D,20050407,000000,133.2,137.5,132.5,136.5,4740,0
+BXC.US,D,20050408,000000,136.5,138.5,132.5,134.2,8110,0
+BXC.US,D,20050411,000000,134,136.2,131.3,133.5,4860,0
+BXC.US,D,20050412,000000,134,136.4,134,135.2,10330,0
+BXC.US,D,20050413,000000,135,135.5,132.6,132.7,10620,0
+BXC.US,D,20050414,000000,133.5,133.8,128.5,130,7420,0
+BXC.US,D,20050415,000000,130,131.9,128,128.8,5980,0
+BXC.US,D,20050418,000000,128.6,129,121,124.8,15550,0
+BXC.US,D,20050419,000000,124.8,133.2,123.6,133.2,16150,0
+BXC.US,D,20050420,000000,133,139.9,131.2,134.7,8760,0
+BXC.US,D,20050421,000000,135.7,140.8,134.7,137.2,10790,0
+BXC.US,D,20050422,000000,137,137.6,128.4,129.6,7610,0
+BXC.US,D,20050425,000000,130.6,130.6,127.1,127.9,3210,0
+BXC.US,D,20050426,000000,129,130.5,126.1,126.1,9060,0
+BXC.US,D,20050427,000000,125.1,127.4,123.2,126,6330,0
+BXC.US,D,20050428,000000,125.7,125.7,120.9,121,12700,0
+BXC.US,D,20050429,000000,120.5,123,119.2,120,15510,0
+BXC.US,D,20050502,000000,120.5,122.5,115.5,118.7,9880,0
+BXC.US,D,20050503,000000,119.5,120.3,117,120,4160,0
+BXC.US,D,20050504,000000,120.5,121,119.5,119.9,17750,0
+BXC.US,D,20050505,000000,118.5,120.4,118.5,120,4210,0
+BXC.US,D,20050506,000000,120,125,119.8,124,10260,0
+BXC.US,D,20050509,000000,129,129,115.3,118.8,15760,0
+BXC.US,D,20050510,000000,118.1,119.9,115.2,116.9,7590,0
+BXC.US,D,20050511,000000,115.9,118.5,114,117.5,25510,0
+BXC.US,D,20050512,000000,117.5,117.7,104.9,110.2,26220,0
+BXC.US,D,20050513,000000,110,111.4,102,103.1,19510,0
+BXC.US,D,20050516,000000,104.1,104.5,98.1,99.8,29280,0
+BXC.US,D,20050517,000000,99.7,102.7,99.2,102.2,7210,0
+BXC.US,D,20050518,000000,102.3,107.9,102.3,107.5,12210,0
+BXC.US,D,20050519,000000,107.4,110.5,107.1,107.8,9820,0
+BXC.US,D,20050520,000000,107.9,110.3,105.5,110,8450,0
+BXC.US,D,20050523,000000,110.1,111.4,108.1,109.6,5220,0
+BXC.US,D,20050524,000000,110.2,113.6,110.2,111.5,10760,0
+BXC.US,D,20050525,000000,113.2,113.2,110,111,6730,0
+BXC.US,D,20050526,000000,111.5,115.5,111.5,115,9590,0
+BXC.US,D,20050527,000000,115.3,118.2,115,118,8190,0
+BXC.US,D,20050531,000000,119.4,122,117.6,121.6,25540,0
+BXC.US,D,20050601,000000,121.7,124.5,121,123.7,10270,0
+BXC.US,D,20050602,000000,123.7,124.6,119.2,120.2,4480,0
+BXC.US,D,20050603,000000,120.4,121.2,118.8,120.5,15110,0
+BXC.US,D,20050606,000000,119.5,124,119.5,122.5,4790,0
+BXC.US,D,20050607,000000,121.5,122.6,120.2,121.8,2180,0
+BXC.US,D,20050608,000000,121.3,121.5,117.5,119.6,4200,0
+BXC.US,D,20050609,000000,118.6,119,112.1,113.2,12330,0
+BXC.US,D,20050610,000000,113.1,117.8,112.6,114.2,3850,0
+BXC.US,D,20050613,000000,113.4,114.7,112.1,113.5,4110,0
+BXC.US,D,20050614,000000,113.1,117.3,113,116.8,3120,0
+BXC.US,D,20050615,000000,117.5,120,117,119.9,4970,0
+BXC.US,D,20050616,000000,119.5,121.2,118,120.2,5740,0
+BXC.US,D,20050617,000000,120.5,121,117.1,118,6090,0
+BXC.US,D,20050620,000000,117.9,118.5,115.3,118,12440,0
+BXC.US,D,20050621,000000,118,118.5,114.1,114.6,4910,0
+BXC.US,D,20050622,000000,115.6,115.6,107.6,110,13020,0
+BXC.US,D,20050623,000000,110,110.1,102.5,104.7,21600,0
+BXC.US,D,20050624,000000,104.7,115.5,104.1,115.5,14500,0
+BXC.US,D,20050627,000000,115.5,115.5,110,110,3260,0
+BXC.US,D,20050628,000000,110.3,112.5,110.2,111.2,5110,0
+BXC.US,D,20050629,000000,111.2,112,107,107,4520,0
+BXC.US,D,20050630,000000,107,108.5,103.9,105.8,9180,0
+BXC.US,D,20050701,000000,106,111,106,110.1,3500,0
+BXC.US,D,20050705,000000,110.4,113.1,109,113.1,4330,0
+BXC.US,D,20050706,000000,114,117.5,109.5,114.1,4020,0
+BXC.US,D,20050707,000000,113.5,113.5,107.7,111.7,4090,0
+BXC.US,D,20050708,000000,112.1,112.1,108,111.1,4980,0
+BXC.US,D,20050711,000000,111.3,111.8,106.9,110.4,6870,0
+BXC.US,D,20050712,000000,112,112,107.2,108.6,7870,0
+BXC.US,D,20050713,000000,108.4,108.4,104.5,105.5,8620,0
+BXC.US,D,20050714,000000,106.3,107.2,103.1,103.6,2980,0
+BXC.US,D,20050715,000000,103.6,106.8,103.1,104.8,6420,0
+BXC.US,D,20050718,000000,104.3,104.3,101.9,102.1,6400,0
+BXC.US,D,20050719,000000,103.5,105.5,101.8,104.8,8840,0
+BXC.US,D,20050720,000000,104,106.7,103,105.3,6390,0
+BXC.US,D,20050721,000000,105.3,107,104.5,104.9,2990,0
+BXC.US,D,20050722,000000,101,101,93,96.9,25860,0
+BXC.US,D,20050725,000000,97.3,98.4,96.6,97.4,9840,0
+BXC.US,D,20050726,000000,98.4,102.7,97.5,102.2,11790,0
+BXC.US,D,20050727,000000,102.7,103.7,100.1,100.2,7300,0
+BXC.US,D,20050728,000000,100.1,101.6,99.1,99.2,4890,0
+BXC.US,D,20050729,000000,99.4,99.5,96.9,96.9,6650,0
+BXC.US,D,20050801,000000,97.2,98.3,93.5,97.3,7490,0
+BXC.US,D,20050802,000000,97.3,97.5,95.3,96,4260,0
+BXC.US,D,20050803,000000,95.5,95.5,91.7,94,8980,0
+BXC.US,D,20050804,000000,93.5,96,92.6,93.9,5220,0
+BXC.US,D,20050805,000000,94,94,90.5,91,3850,0
+BXC.US,D,20050808,000000,95,96.5,89,89.1,13090,0
+BXC.US,D,20050809,000000,89.3,89.3,83,85.2,55260,0
+BXC.US,D,20050810,000000,85,85,82.5,84.1,28880,0
+BXC.US,D,20050811,000000,83.9,88.7,83,87.4,29310,0
+BXC.US,D,20050812,000000,87,87.5,84.7,85,22050,0
+BXC.US,D,20050815,000000,85.1,89,83.6,88.5,39870,0
+BXC.US,D,20050816,000000,88.5,88.5,85.1,86.5,9650,0
+BXC.US,D,20050817,000000,86,90.3,85.9,88.9,8820,0
+BXC.US,D,20050818,000000,90,92,89,90.6,6830,0
+BXC.US,D,20050819,000000,90.6,92.5,90.5,91.2,7710,0
+BXC.US,D,20050822,000000,91.6,92.2,90.1,91.8,11440,0
+BXC.US,D,20050823,000000,93.5,95,91,92.5,11290,0
+BXC.US,D,20050824,000000,92.5,94.4,91,91.7,10250,0
+BXC.US,D,20050825,000000,92,93.7,88.4,90.1,12720,0
+BXC.US,D,20050826,000000,90.1,91.2,89.7,89.9,9730,0
+BXC.US,D,20050829,000000,90,96.5,89.7,95.3,11350,0
+BXC.US,D,20050830,000000,96,101.8,96,98.9,25000,0
+BXC.US,D,20050831,000000,100.3,115,100.3,112.8,91020,0
+BXC.US,D,20050901,000000,114.5,119.2,114,117.9,56050,0
+BXC.US,D,20050902,000000,120,122,115.2,119.3,31320,0
+BXC.US,D,20050906,000000,122.5,131.9,120.1,130,89150,0
+BXC.US,D,20050907,000000,130.5,141,130.5,140.4,79510,0
+BXC.US,D,20050908,000000,143,143,133.5,139.5,73150,0
+BXC.US,D,20050909,000000,143.5,143.8,136.5,137.8,27170,0
+BXC.US,D,20050912,000000,137.8,139,131.6,135.2,28860,0
+BXC.US,D,20050913,000000,134.2,134.6,125.7,129.4,37750,0
+BXC.US,D,20050914,000000,128.8,131,127.5,129.1,16020,0
+BXC.US,D,20050915,000000,129.6,132.9,129.5,131.7,28040,0
+BXC.US,D,20050916,000000,132.9,137.8,132,137.4,37280,0
+BXC.US,D,20050919,000000,138,141.3,135.6,138.2,23200,0
+BXC.US,D,20050920,000000,138.4,138.4,132.4,132.5,17010,0
+BXC.US,D,20050921,000000,130.9,136,129,134.3,21690,0
+BXC.US,D,20050922,000000,135.5,136.5,130.5,132.4,26100,0
+BXC.US,D,20050923,000000,133.4,133.9,132.5,133.1,18030,0
+BXC.US,D,20050926,000000,134.1,135.5,127.7,128.8,13540,0
+BXC.US,D,20050927,000000,125.7,130,122,124.5,33180,0
+BXC.US,D,20050928,000000,125.5,131.4,125,127,27010,0
+BXC.US,D,20050929,000000,127,130,125.5,130,17470,0
+BXC.US,D,20050930,000000,130.4,136.1,130,134.4,15230,0
+BXC.US,D,20051003,000000,135.8,138.6,134.5,136.1,8710,0
+BXC.US,D,20051004,000000,137.1,137.5,128.8,130.2,17180,0
+BXC.US,D,20051005,000000,130.6,131.1,123.5,126,11400,0
+BXC.US,D,20051006,000000,126,128.5,118,121.5,14620,0
+BXC.US,D,20051007,000000,119.5,124,119,123.1,7920,0
+BXC.US,D,20051010,000000,120.6,120.6,117.4,119,13920,0
+BXC.US,D,20051011,000000,121,128.2,121,123.2,17320,0
+BXC.US,D,20051012,000000,122.2,123.8,118.8,119.8,6380,0
+BXC.US,D,20051013,000000,119.8,123.3,119.6,123,9810,0
+BXC.US,D,20051014,000000,125.3,128.4,124,128.1,12310,0
+BXC.US,D,20051017,000000,131.5,132,127.5,131.7,10100,0
+BXC.US,D,20051018,000000,131.7,131.7,127,128.4,15200,0
+BXC.US,D,20051019,000000,127.4,128,121.6,128,12910,0
+BXC.US,D,20051020,000000,129,134,129,132.5,16040,0
+BXC.US,D,20051021,000000,132.5,135,132.3,134.3,5730,0
+BXC.US,D,20051024,000000,133.8,134,127,131,16240,0
+BXC.US,D,20051025,000000,130.5,130.5,122.6,128.5,13600,0
+BXC.US,D,20051026,000000,128.5,129.5,125,125.5,57670,0
+BXC.US,D,20051027,000000,125.8,126,119.4,121,10390,0
+BXC.US,D,20051028,000000,120.4,122.2,119.8,121,4370,0
+BXC.US,D,20051031,000000,121.5,125,119.4,121.4,21380,0
+BXC.US,D,20051101,000000,120.4,123,119.1,121.5,60440,0
+BXC.US,D,20051102,000000,121.8,121.9,116.1,118,21280,0
+BXC.US,D,20051103,000000,118.4,119.2,110.6,111.8,18350,0
+BXC.US,D,20051104,000000,112,112,102.5,104.9,24730,0
+BXC.US,D,20051107,000000,105.9,106.6,104.8,104.8,9880,0
+BXC.US,D,20051108,000000,109.5,109.8,98.2,102.9,33100,0
+BXC.US,D,20051109,000000,102,102,94.7,97,71080,0
+BXC.US,D,20051110,000000,97.9,101,97.6,98.5,31320,0
+BXC.US,D,20051111,000000,99,99.5,92.5,96.9,32310,0
+BXC.US,D,20051114,000000,97.4,99.5,96,98.1,12710,0
+BXC.US,D,20051115,000000,99.9,99.9,97.5,98.2,14910,0
+BXC.US,D,20051116,000000,98.2,99.9,97.5,99,13540,0
+BXC.US,D,20051117,000000,99.7,103,98.2,102.1,8730,0
+BXC.US,D,20051118,000000,103.4,106.5,103.1,104.3,18730,0
+BXC.US,D,20051121,000000,105.5,111,104.8,109.7,20360,0
+BXC.US,D,20051122,000000,108.2,108.3,106.6,107.8,12910,0
+BXC.US,D,20051123,000000,108,110,107.5,109,8470,0
+BXC.US,D,20051125,000000,108,111.5,108,111.2,10260,0
+BXC.US,D,20051128,000000,109.6,111,106.8,107.3,8910,0
+BXC.US,D,20051129,000000,108.3,110.2,107.7,109.5,5590,0
+BXC.US,D,20051130,000000,109.3,111.6,107,111.6,12160,0
+BXC.US,D,20051201,000000,112.5,119,112.5,115.5,14010,0
+BXC.US,D,20051202,000000,115.8,118,114.5,117.4,6450,0
+BXC.US,D,20051205,000000,117.2,118.1,115,117.1,6350,0
+BXC.US,D,20051206,000000,116.8,117,114.6,115.7,6890,0
+BXC.US,D,20051207,000000,115.7,119.4,115,118.6,6000,0
+BXC.US,D,20051208,000000,119,119.5,117.5,119.1,3720,0
+BXC.US,D,20051209,000000,118.4,119.1,117.1,117.7,4320,0
+BXC.US,D,20051212,000000,119,119.6,112.5,112.8,10010,0
+BXC.US,D,20051213,000000,111,114.9,111,114,7490,0
+BXC.US,D,20051214,000000,114.7,116.7,113.5,115.6,10180,0
+BXC.US,D,20051215,000000,116.6,116.6,114,116,3760,0
+BXC.US,D,20051216,000000,116.3,117,112.6,115.9,9540,0
+BXC.US,D,20051219,000000,115.9,115.9,113.1,114.3,4750,0
+BXC.US,D,20051220,000000,114.5,118.2,114.3,114.4,7510,0
+BXC.US,D,20051221,000000,115,119.2,115,117.8,10620,0
+BXC.US,D,20051222,000000,117.5,119.2,117.5,118,15380,0
+BXC.US,D,20051223,000000,118.5,119,114.6,115.9,9570,0
+BXC.US,D,20051227,000000,113.8,113.8,109,113.5,10870,0
+BXC.US,D,20051228,000000,113.4,115,111.1,114.7,4900,0
+BXC.US,D,20051229,000000,114.2,117.9,113.5,115.5,4470,0
+BXC.US,D,20051230,000000,115,115,111.3,112.5,11080,0
+BXC.US,D,20060103,000000,113.5,114.5,111.6,113.9,8010,0
+BXC.US,D,20060104,000000,114.9,116.2,113.2,116.2,10620,0
+BXC.US,D,20060105,000000,115.5,118.8,115,118.1,13600,0
+BXC.US,D,20060106,000000,118.7,120.1,117,120,7050,0
+BXC.US,D,20060109,000000,119.9,120.1,117.4,119.1,6820,0
+BXC.US,D,20060110,000000,119.1,127,118.5,124.7,12220,0
+BXC.US,D,20060111,000000,125.6,131,125,129.5,12560,0
+BXC.US,D,20060112,000000,129.4,130.2,127.1,128.3,9480,0
+BXC.US,D,20060113,000000,127.8,129.5,127,128.5,5790,0
+BXC.US,D,20060117,000000,128.5,128.5,121.1,126,11640,0
+BXC.US,D,20060118,000000,125,128.7,124,126.6,5190,0
+BXC.US,D,20060119,000000,126,126.6,124.6,125.2,6430,0
+BXC.US,D,20060120,000000,126.5,126.6,121.3,124.6,8020,0
+BXC.US,D,20060123,000000,135.6,141.8,127,129.5,69550,0
+BXC.US,D,20060124,000000,129.9,135.5,129.8,134.8,40350,0
+BXC.US,D,20060125,000000,135,135.9,133.1,135,16860,0
+BXC.US,D,20060126,000000,135,137,133.7,135.5,11830,0
+BXC.US,D,20060127,000000,136.2,139.1,136,138.9,11400,0
+BXC.US,D,20060130,000000,141.8,149,140.5,148.3,30640,0
+BXC.US,D,20060131,000000,151,152.1,147.9,151,27480,0
+BXC.US,D,20060201,000000,151,158.8,148.6,157.9,25880,0
+BXC.US,D,20060202,000000,157.1,165,156.2,162.7,33930,0
+BXC.US,D,20060203,000000,162.1,164.6,158.2,164,15880,0
+BXC.US,D,20060206,000000,164,166.6,142,147.6,85410,0
+BXC.US,D,20060207,000000,147.3,151.6,145,150.8,31600,0
+BXC.US,D,20060208,000000,150,151.5,149,150.6,10000,0
+BXC.US,D,20060209,000000,149.7,153.7,148,153.7,14280,0
+BXC.US,D,20060210,000000,154.6,157.3,151.6,155.6,15080,0
+BXC.US,D,20060213,000000,154.3,154.9,150,152,11860,0
+BXC.US,D,20060214,000000,149.9,157.1,149.9,155.1,18720,0
+BXC.US,D,20060215,000000,147,147.5,136,143,35450,0
+BXC.US,D,20060216,000000,144,150.3,144,149.8,63100,0
+BXC.US,D,20060217,000000,145,155,144.6,152.6,49360,0
+BXC.US,D,20060221,000000,159.5,163.2,148.8,156.7,48890,0
+BXC.US,D,20060222,000000,155.9,162.3,154.5,158.7,25690,0
+BXC.US,D,20060223,000000,156.9,159.9,155.4,156.8,15520,0
+BXC.US,D,20060224,000000,157.5,158.2,154.5,156.2,13630,0
+BXC.US,D,20060227,000000,155.4,159.5,154,156.2,24630,0
+BXC.US,D,20060228,000000,155,159.5,154.2,158.8,11310,0
+BXC.US,D,20060301,000000,158.8,158.8,155,155.5,17500,0
+BXC.US,D,20060302,000000,152.5,159.6,152,159.5,13580,0
+BXC.US,D,20060303,000000,158.9,159.1,157.3,158.4,10520,0
+BXC.US,D,20060306,000000,159,159.9,155,159.5,16920,0
+BXC.US,D,20060307,000000,157.5,166.1,156.8,161.2,35020,0
+BXC.US,D,20060308,000000,161,165.9,161,163.5,32510,0
+BXC.US,D,20060309,000000,163.8,164.7,159.2,159.6,12540,0
+BXC.US,D,20060310,000000,155.2,161.7,155.1,159.9,19990,0
+BXC.US,D,20060313,000000,159.5,164,158.9,163,13950,0
+BXC.US,D,20060314,000000,163.8,169.5,162.5,166.5,42510,0
+BXC.US,D,20060315,000000,165.2,167,163.9,165,33260,0
+BXC.US,D,20060316,000000,165,167.9,163.5,166,25970,0
+BXC.US,D,20060317,000000,164,165.2,161.9,162.9,20520,0
+BXC.US,D,20060320,000000,162.9,163.5,161.7,161.8,19440,0
+BXC.US,D,20060321,000000,160.9,162.8,158.9,159,12830,0
+BXC.US,D,20060322,000000,159,163.4,157.7,162,14460,0
+BXC.US,D,20060323,000000,161.5,164.4,160.3,163.5,15420,0
+BXC.US,D,20060324,000000,163.5,164,161.2,164,19330,0
+BXC.US,D,20060327,000000,164.6,166.3,161.1,161.8,21830,0
+BXC.US,D,20060328,000000,160.8,160.8,152,153.8,27840,0
+BXC.US,D,20060329,000000,154.2,161.6,154.2,160.4,14440,0
+BXC.US,D,20060330,000000,160.4,163.7,157.9,162.9,15230,0
+BXC.US,D,20060331,000000,163.4,164.7,159.4,160,18040,0
+BXC.US,D,20060403,000000,160,160,158.7,159.9,14800,0
+BXC.US,D,20060404,000000,160,162.9,159.8,161.2,15700,0
+BXC.US,D,20060405,000000,162.5,165.9,161.5,164.8,17160,0
+BXC.US,D,20060406,000000,164,165.6,161.7,165.3,10590,0
+BXC.US,D,20060407,000000,165.3,165.8,155.9,156.9,16440,0
+BXC.US,D,20060410,000000,155.3,159.5,153.5,158.5,32020,0
+BXC.US,D,20060411,000000,158.5,159,150.4,152.6,21040,0
+BXC.US,D,20060412,000000,152.1,154.4,148.4,153.9,13210,0
+BXC.US,D,20060413,000000,153.9,155.3,151.8,155.3,11880,0
+BXC.US,D,20060417,000000,155.3,156.8,148.9,149.9,13940,0
+BXC.US,D,20060418,000000,150,152.9,147.5,152.7,11330,0
+BXC.US,D,20060419,000000,152.7,154.2,150.4,153.7,8850,0
+BXC.US,D,20060420,000000,154,154.5,151.5,152.4,15600,0
+BXC.US,D,20060421,000000,152.5,154.5,150.5,151.8,11610,0
+BXC.US,D,20060424,000000,151,152.5,148.1,151.2,8140,0
+BXC.US,D,20060425,000000,151.2,157.4,149.2,156.1,18180,0
+BXC.US,D,20060426,000000,157,159,154,156.3,14230,0
+BXC.US,D,20060427,000000,155.5,155.5,149.1,149.2,20340,0
+BXC.US,D,20060428,000000,149.2,152,145.8,151.5,9140,0
+BXC.US,D,20060501,000000,151.5,164,151.1,160.7,17610,0
+BXC.US,D,20060502,000000,161.7,161.7,152.4,153.5,16960,0
+BXC.US,D,20060503,000000,153.5,154.4,149.4,151.2,15900,0
+BXC.US,D,20060504,000000,157.5,160,150.3,153.7,18590,0
+BXC.US,D,20060505,000000,154.6,155.9,151,152.8,14670,0
+BXC.US,D,20060508,000000,151.7,155.5,151.7,155,17160,0
+BXC.US,D,20060509,000000,156,156,153.5,154.8,22820,0
+BXC.US,D,20060510,000000,155.9,159.2,154.4,157,23530,0
+BXC.US,D,20060511,000000,158,160,151.4,151.6,14550,0
+BXC.US,D,20060512,000000,152.1,157.6,152.1,152.5,20330,0
+BXC.US,D,20060515,000000,152.6,155.3,150.9,153,12000,0
+BXC.US,D,20060516,000000,152.6,157.6,149.5,155.4,29070,0
+BXC.US,D,20060517,000000,156.1,161.2,156.1,157.1,29870,0
+BXC.US,D,20060518,000000,157.1,159.9,155.3,156.3,14820,0
+BXC.US,D,20060519,000000,156.3,156.3,143.1,145.5,24600,0
+BXC.US,D,20060522,000000,145.1,148.5,138.8,139.7,47950,0
+BXC.US,D,20060523,000000,140.5,146.8,139.7,142.5,47500,0
+BXC.US,D,20060524,000000,142.4,144,131.6,132.7,34190,0
+BXC.US,D,20060525,000000,132.7,138.9,130.6,138.9,35770,0
+BXC.US,D,20060526,000000,138.9,138.9,130.9,132.3,25170,0
+BXC.US,D,20060530,000000,132.3,139.1,131.2,135.6,19230,0
+BXC.US,D,20060531,000000,135.7,137.1,133.3,134.8,26950,0
+BXC.US,D,20060601,000000,134.8,141,133.9,139.8,22010,0
+BXC.US,D,20060602,000000,140,145.7,139.1,140.1,38580,0
+BXC.US,D,20060605,000000,140.3,145,139,139.3,45510,0
+BXC.US,D,20060606,000000,140.2,143.5,137,139.3,69320,0
+BXC.US,D,20060607,000000,138.3,141.4,137.6,139,21980,0
+BXC.US,D,20060608,000000,138,138.5,133.1,135,31570,0
+BXC.US,D,20060609,000000,135,137.9,133.6,133.6,24340,0
+BXC.US,D,20060612,000000,133.7,134.1,129.7,131.5,29120,0
+BXC.US,D,20060613,000000,130,130,118.3,119,35300,0
+BXC.US,D,20060614,000000,118.5,121.7,117,118.8,28920,0
+BXC.US,D,20060615,000000,121.5,127,120.1,126.1,19060,0
+BXC.US,D,20060616,000000,126.1,129.3,123.3,124.9,31770,0
+BXC.US,D,20060619,000000,125.6,128.9,121.7,122.3,19120,0
+BXC.US,D,20060620,000000,122.5,124.9,120.1,120.4,27530,0
+BXC.US,D,20060621,000000,120.1,127,120.1,125.3,16660,0
+BXC.US,D,20060622,000000,125.3,125.3,120.5,122,16520,0
+BXC.US,D,20060623,000000,121.5,121.5,118.1,120,21850,0
+BXC.US,D,20060626,000000,120.1,127,120.1,127,19820,0
+BXC.US,D,20060627,000000,127.6,128.1,120.9,121.5,16350,0
+BXC.US,D,20060628,000000,121.5,123.4,121.3,122.1,14780,0
+BXC.US,D,20060629,000000,122.6,130,121.2,129.5,27380,0
+BXC.US,D,20060630,000000,129.6,133.1,128.3,130.3,34450,0
+BXC.US,D,20060703,000000,130.6,135,130.6,134.2,17440,0
+BXC.US,D,20060705,000000,134.2,134.2,129.2,130.1,23160,0
+BXC.US,D,20060706,000000,129.8,133,129.2,132,11930,0
+BXC.US,D,20060707,000000,131.1,131.7,126.9,127.6,11960,0
+BXC.US,D,20060710,000000,126.5,127.3,121.8,123.3,16530,0
+BXC.US,D,20060711,000000,123.3,126,122.2,125,12770,0
+BXC.US,D,20060712,000000,124.6,125.9,120.7,121.5,8590,0
+BXC.US,D,20060713,000000,121,122,118.6,119,12380,0
+BXC.US,D,20060714,000000,119.4,121.5,110.5,114.6,32950,0
+BXC.US,D,20060717,000000,115.5,120.8,114.6,120,17740,0
+BXC.US,D,20060718,000000,120,122.5,116,118.6,13090,0
+BXC.US,D,20060719,000000,118.5,125.9,118.5,124.3,12660,0
+BXC.US,D,20060720,000000,125.3,127.4,118.5,120.2,16620,0
+BXC.US,D,20060721,000000,120.3,120.3,115.5,118.2,23260,0
+BXC.US,D,20060724,000000,118.2,123,118.2,121.5,22420,0
+BXC.US,D,20060725,000000,121.5,121.5,117.8,119.2,14920,0
+BXC.US,D,20060726,000000,118,119.7,117.1,118.3,16780,0
+BXC.US,D,20060727,000000,119.3,120.1,114.7,120.1,21850,0
+BXC.US,D,20060728,000000,120.2,125.5,120.1,124.8,16810,0
+BXC.US,D,20060731,000000,124,124.3,118.7,119.2,11800,0
+BXC.US,D,20060801,000000,118.5,118.6,113,114.5,24440,0
+BXC.US,D,20060802,000000,114.7,118,114.5,117.4,10510,0
+BXC.US,D,20060803,000000,117,119,116,118.2,8120,0
+BXC.US,D,20060804,000000,119.2,121.4,115.8,118.6,25820,0
+BXC.US,D,20060807,000000,117.6,119,115,115.1,8960,0
+BXC.US,D,20060808,000000,116.1,117.5,107.5,108.7,18910,0
+BXC.US,D,20060809,000000,105.1,108.3,105,107.3,34660,0
+BXC.US,D,20060810,000000,108,108.1,104.6,107.4,18100,0
+BXC.US,D,20060811,000000,107.1,107.1,99.1,102.5,30460,0
+BXC.US,D,20060814,000000,102.6,103.9,100,102.3,16720,0
+BXC.US,D,20060815,000000,102.5,103.5,100.9,102.1,12500,0
+BXC.US,D,20060816,000000,103.1,107.3,102.9,106.9,10490,0
+BXC.US,D,20060817,000000,106.5,109.9,106,107.7,13200,0
+BXC.US,D,20060818,000000,108.3,108.3,105.8,107,10010,0
+BXC.US,D,20060821,000000,106.2,106.9,102.5,104.5,19510,0
+BXC.US,D,20060822,000000,103.8,106.8,103.2,104.5,16450,0
+BXC.US,D,20060823,000000,105,105,101.7,102.2,11850,0
+BXC.US,D,20060824,000000,102.3,103.3,100.2,100.5,10280,0
+BXC.US,D,20060825,000000,100.5,101.3,100,100.4,8500,0
+BXC.US,D,20060828,000000,100.6,103,100.5,101.3,20910,0
+BXC.US,D,20060829,000000,101,102.5,98.8,99.9,20580,0
+BXC.US,D,20060830,000000,102.5,107,101.8,104.6,58160,0
+BXC.US,D,20060831,000000,105.6,107.5,105,105.7,18400,0
+BXC.US,D,20060901,000000,105.5,106.1,104.4,105.3,27830,0
+BXC.US,D,20060905,000000,104.7,106.4,104.3,105.5,25810,0
+BXC.US,D,20060906,000000,104.5,105.4,103.1,104.4,13550,0
+BXC.US,D,20060907,000000,103.6,104.3,101.2,101.5,43730,0
+BXC.US,D,20060908,000000,101.5,101.5,99.8,100.4,23650,0
+BXC.US,D,20060911,000000,100.4,102.4,99.8,101.1,22680,0
+BXC.US,D,20060912,000000,101.2,102.7,100.5,102.2,17520,0
+BXC.US,D,20060913,000000,101.5,102.1,99.5,100.1,23680,0
+BXC.US,D,20060914,000000,99.1,99.3,97.1,97.9,20400,0
+BXC.US,D,20060915,000000,98.1,98.8,97,97,21920,0
+BXC.US,D,20060918,000000,96.9,97.1,96,96.4,15390,0
+BXC.US,D,20060919,000000,96.6,96.8,93.6,93.9,20590,0
+BXC.US,D,20060920,000000,94.9,97.8,93.5,94.5,18900,0
+BXC.US,D,20060921,000000,95.3,96,93.5,94.6,28040,0
+BXC.US,D,20060922,000000,94.5,95.7,92.6,95.4,18940,0
+BXC.US,D,20060925,000000,95.1,98.3,94,96,34860,0
+BXC.US,D,20060926,000000,96.4,98.3,96.4,96.9,17290,0
+BXC.US,D,20060927,000000,96.9,98,95.3,96.5,6660,0
+BXC.US,D,20060928,000000,96.5,99.1,96.5,98.4,13400,0
+BXC.US,D,20060929,000000,98.5,100.5,95.1,95.2,22530,0
+BXC.US,D,20061002,000000,95.5,97.1,93.6,94.2,10970,0
+BXC.US,D,20061003,000000,93.5,94.9,93.1,93.4,14600,0
+BXC.US,D,20061004,000000,93.5,93.6,92.5,93.6,12130,0
+BXC.US,D,20061005,000000,94.5,95.1,93.6,94.4,15120,0
+BXC.US,D,20061006,000000,94.5,94.5,92.1,92.6,13180,0
+BXC.US,D,20061009,000000,92.6,93.9,90.7,93.2,8700,0
+BXC.US,D,20061010,000000,93.4,95.5,92.5,95.2,12190,0
+BXC.US,D,20061011,000000,95.2,96.4,94.1,95,9840,0
+BXC.US,D,20061012,000000,93.5,94.7,88,93.5,58770,0
+BXC.US,D,20061013,000000,93.5,95.8,93,95,22060,0
+BXC.US,D,20061016,000000,95.5,101.1,95.4,100,51450,0
+BXC.US,D,20061017,000000,99,99,95.6,95.9,23560,0
+BXC.US,D,20061018,000000,96.3,98.8,96.3,98.6,23610,0
+BXC.US,D,20061019,000000,98.6,100.7,98.5,100.6,20610,0
+BXC.US,D,20061020,000000,101,101,98.8,100.1,20870,0
+BXC.US,D,20061023,000000,99.5,100.7,99,99.8,15000,0
+BXC.US,D,20061024,000000,99.9,103.8,99.6,103.1,16700,0
+BXC.US,D,20061025,000000,103,105.7,102.4,105.6,10700,0
+BXC.US,D,20061026,000000,106.6,110.4,106.4,109.7,24420,0
+BXC.US,D,20061027,000000,109.7,110.5,106.9,109.4,19420,0
+BXC.US,D,20061030,000000,109.5,110.8,107.5,110.5,11390,0
+BXC.US,D,20061031,000000,110.6,110.8,105.6,107.3,16230,0
+BXC.US,D,20061101,000000,104.8,104.8,99,101.2,38310,0
+BXC.US,D,20061102,000000,101.2,101.2,99.6,100,29440,0
+BXC.US,D,20061103,000000,100.1,101.4,99.4,100.2,15170,0
+BXC.US,D,20061106,000000,101.5,101.5,98.7,100.2,23060,0
+BXC.US,D,20061107,000000,100,101.6,99.6,100.2,22250,0
+BXC.US,D,20061108,000000,100,103,99.4,102.9,51180,0
+BXC.US,D,20061109,000000,102.9,102.9,100,101.8,19100,0
+BXC.US,D,20061110,000000,101.4,103.5,101.4,103.2,10520,0
+BXC.US,D,20061113,000000,103.2,105,103.2,103.9,17470,0
+BXC.US,D,20061114,000000,104,104.9,101.9,104.8,18730,0
+BXC.US,D,20061115,000000,104.9,109,104.4,107.8,15050,0
+BXC.US,D,20061116,000000,108,112,108,108.9,18490,0
+BXC.US,D,20061117,000000,108.6,108.6,103.8,105.4,12930,0
+BXC.US,D,20061120,000000,105,110,105,109.6,11000,0
+BXC.US,D,20061121,000000,109.7,109.7,107.6,108.2,17350,0
+BXC.US,D,20061122,000000,108.3,110.5,107.5,109.7,8170,0
+BXC.US,D,20061124,000000,108.7,110,107.4,108.6,5340,0
+BXC.US,D,20061127,000000,108.5,111,106.3,107.4,8490,0
+BXC.US,D,20061128,000000,106.9,106.9,104.3,105.1,21740,0
+BXC.US,D,20061129,000000,105.2,109.7,105.2,108.3,13290,0
+BXC.US,D,20061130,000000,108.6,110,107.7,108.1,8480,0
+BXC.US,D,20061201,000000,108.1,109.6,102.8,104.1,25340,0
+BXC.US,D,20061204,000000,104.2,106.9,102.6,105.7,12920,0
+BXC.US,D,20061205,000000,105.8,108.4,105.3,106.8,11300,0
+BXC.US,D,20061206,000000,106.2,107.1,104.8,106,10200,0
+BXC.US,D,20061207,000000,106,106.9,104.2,104.5,8430,0
+BXC.US,D,20061208,000000,104.6,105.8,103.5,104.7,10830,0
+BXC.US,D,20061211,000000,104.8,105.6,103.8,104.3,6730,0
+BXC.US,D,20061212,000000,103.7,105.9,100.2,101.7,15410,0
+BXC.US,D,20061213,000000,101.4,103,99.7,99.8,21600,0
+BXC.US,D,20061214,000000,100.4,103.5,99.9,103.1,12250,0
+BXC.US,D,20061215,000000,103.2,104.6,102.6,104.2,16650,0
+BXC.US,D,20061218,000000,104.7,105.1,103.2,104.8,9010,0
+BXC.US,D,20061219,000000,103.8,103.8,101,101.5,14850,0
+BXC.US,D,20061220,000000,101.5,104,101.1,102.2,15030,0
+BXC.US,D,20061221,000000,102.5,103.2,101.5,102.2,26480,0
+BXC.US,D,20061222,000000,101.9,103.8,101.8,103.5,9020,0
+BXC.US,D,20061226,000000,103.5,107.2,103.5,106.9,7190,0
+BXC.US,D,20061227,000000,107.9,108.5,107.3,107.7,12240,0
+BXC.US,D,20061228,000000,107.9,108.5,107.3,107.7,6950,0
+BXC.US,D,20061229,000000,107.8,107.8,103.5,104,10270,0
+BXC.US,D,20070103,000000,104,105.7,103.4,104.8,23500,0
+BXC.US,D,20070104,000000,104.2,106.6,103,105.7,11550,0
+BXC.US,D,20070105,000000,104.7,106.1,103.7,104.8,9860,0
+BXC.US,D,20070108,000000,104.2,104.8,102.4,103.4,13170,0
+BXC.US,D,20070109,000000,104,104.2,102.5,103.4,16080,0
+BXC.US,D,20070110,000000,103.4,104.8,102.5,104.2,8920,0
+BXC.US,D,20070111,000000,104.2,108.4,104.1,108.1,19160,0
+BXC.US,D,20070112,000000,107.9,112.4,107.9,111.8,25480,0
+BXC.US,D,20070116,000000,112.5,112.5,109.4,110.1,20330,0
+BXC.US,D,20070117,000000,109.2,111.4,108.1,110.9,23010,0
+BXC.US,D,20070118,000000,111.1,111.9,110.4,110.9,12180,0
+BXC.US,D,20070119,000000,111,114.5,110.1,112.2,26100,0
+BXC.US,D,20070122,000000,112.1,114.2,111.2,113.8,14120,0
+BXC.US,D,20070123,000000,110,112.3,105.6,112,53550,0
+BXC.US,D,20070124,000000,114,114,112,113.2,15580,0
+BXC.US,D,20070125,000000,113.2,113.2,108.8,109.6,9240,0
+BXC.US,D,20070126,000000,109.6,110.7,109.5,110.3,16100,0
+BXC.US,D,20070129,000000,110,110.5,109.1,109.7,17200,0
+BXC.US,D,20070130,000000,109.8,110.5,109.2,109.6,24530,0
+BXC.US,D,20070131,000000,109.3,112.8,108.9,111.3,10490,0
+BXC.US,D,20070201,000000,111.3,112.8,109.5,112.8,11820,0
+BXC.US,D,20070202,000000,112.8,114.7,111.5,114.3,19670,0
+BXC.US,D,20070205,000000,114.3,114.5,110.3,112.1,8600,0
+BXC.US,D,20070206,000000,112.6,113.2,108.9,109.3,10790,0
+BXC.US,D,20070207,000000,109.3,111.5,109,111.5,5790,0
+BXC.US,D,20070208,000000,111.2,111.2,108,108.6,13870,0
+BXC.US,D,20070209,000000,108.7,110,106.8,107,11350,0
+BXC.US,D,20070212,000000,106.6,110,105.8,106.3,12951,0
+BXC.US,D,20070213,000000,106.4,112.5,106.3,110.5,18079,0
+BXC.US,D,20070214,000000,110.5,117.7,110.5,115.8,46810,0
+BXC.US,D,20070215,000000,116.6,123.4,116.6,121.4,32390,0
+BXC.US,D,20070216,000000,121.5,121.5,116.9,117.2,24100,0
+BXC.US,D,20070220,000000,116.5,121,115.8,120.5,31600,0
+BXC.US,D,20070221,000000,120,121.5,119.2,119.6,21170,0
+BXC.US,D,20070222,000000,119.9,122.8,119.2,122.2,26260,0
+BXC.US,D,20070223,000000,122,123.9,121,122.1,12420,0
+BXC.US,D,20070226,000000,122.7,122.9,119.3,119.5,10440,0
+BXC.US,D,20070227,000000,118.5,118.5,113.5,117.7,16150,0
+BXC.US,D,20070228,000000,117.4,119.6,115.2,118.1,14690,0
+BXC.US,D,20070301,000000,116,118.3,115.2,118.2,11320,0
+BXC.US,D,20070302,000000,117.5,117.5,113,113.8,8440,0
+BXC.US,D,20070305,000000,111.8,114.8,109,109.6,16410,0
+BXC.US,D,20070306,000000,110.6,114.8,110.2,113.9,9260,0
+BXC.US,D,20070307,000000,113.2,113.2,108.2,108.5,20630,0
+BXC.US,D,20070308,000000,109.5,110.2,106,106.8,27280,0
+BXC.US,D,20070309,000000,109,109.7,104.5,106.1,19970,0
+BXC.US,D,20070312,000000,106.3,106.6,102.2,103.3,31790,0
+BXC.US,D,20070313,000000,103.3,107,102.2,103.6,29830,0
+BXC.US,D,20070314,000000,103.1,105.2,101.8,105.2,20400,0
+BXC.US,D,20070315,000000,105.2,106,103.5,103.9,18100,0
+BXC.US,D,20070316,000000,103.9,107,103.9,106.9,12850,0
+BXC.US,D,20070319,000000,107.4,107.4,103.6,104,10280,0
+BXC.US,D,20070320,000000,105.5,108.1,103.8,108.1,11240,0
+BXC.US,D,20070321,000000,107.8,108.8,104.8,106.9,11350,0
+BXC.US,D,20070322,000000,107,107,105.1,105.2,13150,0
+BXC.US,D,20070323,000000,105.2,106,104.9,106,13120,0
+BXC.US,D,20070326,000000,106,109.3,105,109.1,24650,0
+BXC.US,D,20070327,000000,108.9,108.9,102.6,106.1,13560,0
+BXC.US,D,20070328,000000,105.5,106,103,104.6,13950,0
+BXC.US,D,20070329,000000,105.2,106.4,103,104.8,5610,0
+BXC.US,D,20070330,000000,105,106.9,104.6,105,9990,0
+BXC.US,D,20070402,000000,105.4,108,105.3,107.9,10060,0
+BXC.US,D,20070403,000000,107.9,109.3,107,108.1,15240,0
+BXC.US,D,20070404,000000,108.3,110.7,108.3,110.3,18780,0
+BXC.US,D,20070405,000000,110.7,114.7,110,113.2,25930,0
+BXC.US,D,20070409,000000,113.8,113.8,110.6,110.9,31720,0
+BXC.US,D,20070410,000000,110.7,110.7,108.4,109.6,10270,0
+BXC.US,D,20070411,000000,110,110,108,109,31040,0
+BXC.US,D,20070412,000000,108.6,109.5,107.7,109.2,5430,0
+BXC.US,D,20070413,000000,109.2,109.5,107.7,108.4,6570,0
+BXC.US,D,20070416,000000,109.2,112.4,109.2,111.9,8830,0
+BXC.US,D,20070417,000000,111.9,114.6,110.7,111,20410,0
+BXC.US,D,20070418,000000,110.9,113.9,110.9,113,11090,0
+BXC.US,D,20070419,000000,112.5,115.4,112.1,115.2,9560,0
+BXC.US,D,20070420,000000,116.9,118.7,116.1,116.9,23730,0
+BXC.US,D,20070423,000000,117.1,118.4,117.1,117.9,17190,0
+BXC.US,D,20070424,000000,118.4,119.3,115.7,115.9,12410,0
+BXC.US,D,20070425,000000,116.2,117.3,115.4,116.6,7500,0
+BXC.US,D,20070426,000000,116.4,119.6,116,119,14760,0
+BXC.US,D,20070427,000000,119,119,116.2,116.7,9320,0
+BXC.US,D,20070430,000000,116.9,117.6,113.5,114.1,14980,0
+BXC.US,D,20070501,000000,114.2,115.2,111,114,9530,0
+BXC.US,D,20070502,000000,113.6,113.7,111,112.8,11780,0
+BXC.US,D,20070503,000000,113.1,113.5,112.2,112.6,17800,0
+BXC.US,D,20070504,000000,110,114.1,108,109.6,89270,0
+BXC.US,D,20070507,000000,109.3,111.4,109.3,111.1,16410,0
+BXC.US,D,20070508,000000,111.1,111.4,109.3,111.3,15980,0
+BXC.US,D,20070509,000000,110.6,111.9,110.2,111.3,13380,0
+BXC.US,D,20070510,000000,110.6,111.2,109.1,109.1,13070,0
+BXC.US,D,20070511,000000,110,110.9,109.2,109.7,9310,0
+BXC.US,D,20070514,000000,109.6,110.8,109.2,110.5,6210,0
+BXC.US,D,20070515,000000,110.5,110.6,107.1,107.3,29110,0
+BXC.US,D,20070516,000000,107.2,109.4,107.2,108.8,23960,0
+BXC.US,D,20070517,000000,108.7,109.6,108,108.3,10710,0
+BXC.US,D,20070518,000000,108.1,112,107.5,110.2,15823,0
+BXC.US,D,20070521,000000,109.8,110.8,109.4,109.6,6760,0
+BXC.US,D,20070522,000000,109,116.2,109,115.5,15520,0
+BXC.US,D,20070523,000000,115.6,116.3,113.5,114.9,13190,0
+BXC.US,D,20070524,000000,114.9,117.1,111.5,111.9,13850,0
+BXC.US,D,20070525,000000,112.5,114.4,112.5,113.1,13270,0
+BXC.US,D,20070529,000000,113.5,116.1,113,113.7,8170,0
+BXC.US,D,20070530,000000,112.7,112.7,111.5,111.9,9150,0
+BXC.US,D,20070531,000000,112,114.3,112,114.1,13030,0
+BXC.US,D,20070601,000000,114.4,115,113.5,114.3,5290,0
+BXC.US,D,20070604,000000,113.6,116.2,113.6,115.9,12010,0
+BXC.US,D,20070605,000000,115.3,115.3,111.5,112,22130,0
+BXC.US,D,20070606,000000,112,112.2,108.9,109.1,29600,0
+BXC.US,D,20070607,000000,108.8,109.4,107.5,108,16680,0
+BXC.US,D,20070608,000000,108.4,111.1,107.7,110.2,13820,0
+BXC.US,D,20070611,000000,110,110,107,107.8,10460,0
+BXC.US,D,20070612,000000,107.4,107.4,106.2,106.5,10640,0
+BXC.US,D,20070613,000000,106.5,107,105.6,106.5,16260,0
+BXC.US,D,20070614,000000,106.8,110.1,106.8,108.3,8560,0
+BXC.US,D,20070615,000000,109.7,113.6,109.1,112.1,21610,0
+BXC.US,D,20070618,000000,111.9,112,109.6,110.1,4520,0
+BXC.US,D,20070619,000000,109.5,110.5,108.2,109.9,9400,0
+BXC.US,D,20070620,000000,110,110.9,107.9,108.6,11720,0
+BXC.US,D,20070621,000000,108.1,109.9,107.5,108.9,7970,0
+BXC.US,D,20070622,000000,108.5,109.5,106.7,107.6,20570,0
+BXC.US,D,20070625,000000,107.6,108,107.3,107.9,9620,0
+BXC.US,D,20070626,000000,108.4,108.7,106.3,106.8,13930,0
+BXC.US,D,20070627,000000,106.8,107.6,105.9,106.8,14840,0
+BXC.US,D,20070628,000000,106.6,107.6,106.2,107,7080,0
+BXC.US,D,20070629,000000,106.5,107,104.7,104.9,18850,0
+BXC.US,D,20070702,000000,105.2,106.1,104.5,105.3,10010,0
+BXC.US,D,20070703,000000,105.4,105.7,105,105,3350,0
+BXC.US,D,20070705,000000,105.2,105.2,102.8,104.2,11320,0
+BXC.US,D,20070706,000000,104.5,104.5,103.1,103.5,7100,0
+BXC.US,D,20070709,000000,103.4,104.1,102,102.6,7030,0
+BXC.US,D,20070710,000000,102,102,99.9,100.1,13880,0
+BXC.US,D,20070711,000000,100.5,100.8,99.9,100.2,12680,0
+BXC.US,D,20070712,000000,101,101.7,100.3,101.7,10280,0
+BXC.US,D,20070713,000000,102.8,103.7,101.7,103.5,9990,0
+BXC.US,D,20070716,000000,103,103.4,101.1,101.5,7680,0
+BXC.US,D,20070717,000000,102.1,102.5,100.8,101,7380,0
+BXC.US,D,20070718,000000,100.1,100.6,97,97.3,29620,0
+BXC.US,D,20070719,000000,98,98.5,97.4,98.1,7600,0
+BXC.US,D,20070720,000000,97.9,97.9,91,91.4,25390,0
+BXC.US,D,20070723,000000,92.6,93.9,90.2,90.4,13090,0
+BXC.US,D,20070724,000000,90.1,90.5,89,89.2,21060,0
+BXC.US,D,20070725,000000,89,89,86.4,86.6,21430,0
+BXC.US,D,20070726,000000,85,90.1,82.9,84.5,25070,0
+BXC.US,D,20070727,000000,84.4,88.1,83.9,85.1,19070,0
+BXC.US,D,20070730,000000,84.7,86.7,83,85.1,13830,0
+BXC.US,D,20070731,000000,86.1,87.6,82.7,83.7,15870,0
+BXC.US,D,20070801,000000,82.5,82.6,80.8,81.2,58830,0
+BXC.US,D,20070802,000000,81.7,83.7,80.3,82,25180,0
+BXC.US,D,20070803,000000,81.8,83,80,80.7,20350,0
+BXC.US,D,20070806,000000,81,86,77.6,85.6,38250,0
+BXC.US,D,20070807,000000,85.5,88.3,82.5,86,39820,0
+BXC.US,D,20070808,000000,86.9,89.9,81.4,87.1,43510,0
+BXC.US,D,20070809,000000,88.2,88.2,80,80.9,43590,0
+BXC.US,D,20070810,000000,80.9,84,77.4,81,39880,0
+BXC.US,D,20070813,000000,81.7,84.7,79.7,80,22950,0
+BXC.US,D,20070814,000000,80.6,81.6,76.8,77.2,23910,0
+BXC.US,D,20070815,000000,77.4,79.1,76,77.5,17790,0
+BXC.US,D,20070816,000000,77.4,82.6,75,81.6,39770,0
+BXC.US,D,20070817,000000,85.5,85.6,78.6,80,34100,0
+BXC.US,D,20070820,000000,76,79.8,76,79.7,24380,0
+BXC.US,D,20070821,000000,78.8,78.9,77.2,78.2,9750,0
+BXC.US,D,20070822,000000,79,79.2,76,78.5,18190,0
+BXC.US,D,20070823,000000,79.1,79.7,77.7,79.4,12620,0
+BXC.US,D,20070824,000000,79.2,83.7,79.2,82.7,17180,0
+BXC.US,D,20070827,000000,82.6,83.9,80.2,83.6,11610,0
+BXC.US,D,20070828,000000,83.5,85.6,81.5,85.2,17800,0
+BXC.US,D,20070829,000000,85.6,86.8,83.8,86.3,20160,0
+BXC.US,D,20070830,000000,85,85,81.2,81.4,16810,0
+BXC.US,D,20070831,000000,81.9,83.2,81.3,81.5,6970,0
+BXC.US,D,20070904,000000,81.5,81.8,80.9,81.6,8340,0
+BXC.US,D,20070905,000000,81.7,88.5,79.4,79.6,9500,0
+BXC.US,D,20070906,000000,80.2,80.2,77,79.2,7640,0
+BXC.US,D,20070907,000000,77.3,80.8,77,79.8,12540,0
+BXC.US,D,20070910,000000,79.8,79.8,77.1,77.7,13920,0
+BXC.US,D,20070911,000000,78,80.9,75,77.7,12280,0
+BXC.US,D,20070912,000000,77.1,77.7,76.5,77.4,10910,0
+BXC.US,D,20070913,000000,77.5,78.1,75.8,77.5,10100,0
+BXC.US,D,20070914,000000,76.4,77.1,75.5,77.1,7270,0
+BXC.US,D,20070917,000000,77,77.4,73.5,75.1,11800,0
+BXC.US,D,20070918,000000,75.2,80.9,74.9,80.8,12000,0
+BXC.US,D,20070919,000000,81.8,82.7,80.7,81.4,28170,0
+BXC.US,D,20070920,000000,81,83.8,80.9,83.4,11250,0
+BXC.US,D,20070921,000000,84.2,84.9,83.1,84.9,25920,0
+BXC.US,D,20070924,000000,84.7,85,77.7,79.6,18870,0
+BXC.US,D,20070925,000000,78.7,78.7,73.2,74.9,26090,0
+BXC.US,D,20070926,000000,75.3,75.3,74,74.4,11600,0
+BXC.US,D,20070927,000000,74.9,75.3,71.6,72,14000,0
+BXC.US,D,20070928,000000,72,72.1,69.3,70.4,34540,0
+BXC.US,D,20071001,000000,70.3,72.2,68.5,69.9,39010,0
+BXC.US,D,20071002,000000,69.8,70.9,69,69.5,25170,0
+BXC.US,D,20071003,000000,69.2,73.8,69.1,69.7,30620,0
+BXC.US,D,20071004,000000,69.8,73.9,69.8,72.9,17840,0
+BXC.US,D,20071005,000000,73.6,75,72.1,72.4,8140,0
+BXC.US,D,20071008,000000,72.2,73,70.8,71.3,8230,0
+BXC.US,D,20071009,000000,71.3,71.3,68.7,69.9,11750,0
+BXC.US,D,20071010,000000,70.6,70.6,69,70.3,7900,0
+BXC.US,D,20071011,000000,70.6,71.5,69.3,70.7,15520,0
+BXC.US,D,20071012,000000,70.5,70.7,66.9,67.4,12790,0
+BXC.US,D,20071015,000000,67.4,67.7,64.8,65.3,24620,0
+BXC.US,D,20071016,000000,65.5,66.1,64,64.3,13140,0
+BXC.US,D,20071017,000000,65.2,65.2,61.6,63.5,27740,0
+BXC.US,D,20071018,000000,62,62.5,60.1,61.6,33800,0
+BXC.US,D,20071019,000000,61.6,62.4,60.2,60.7,18030,0
+BXC.US,D,20071022,000000,60.1,61.3,60,60.9,24580,0
+BXC.US,D,20071023,000000,61.2,62.1,60,61.1,13120,0
+BXC.US,D,20071024,000000,60.5,60.6,58.4,59.6,14460,0
+BXC.US,D,20071025,000000,59.2,60.8,59.2,59.3,11060,0
+BXC.US,D,20071026,000000,59.8,60.3,55,55.7,27490,0
+BXC.US,D,20071029,000000,56.2,57.1,55.5,55.7,20440,0
+BXC.US,D,20071030,000000,57.1,57.1,54,54.8,19050,0
+BXC.US,D,20071031,000000,55.2,55.7,51.5,52.1,25080,0
+BXC.US,D,20071101,000000,50.7,53,49.3,50.2,43770,0
+BXC.US,D,20071102,000000,49.9,50.2,46,46.6,43660,0
+BXC.US,D,20071105,000000,44,45.9,42.8,43.6,36920,0
+BXC.US,D,20071106,000000,43.5,43.5,41.6,43,52620,0
+BXC.US,D,20071107,000000,42.2,42.5,41.5,41.6,15730,0
+BXC.US,D,20071108,000000,41.8,41.8,36.7,38,59850,0
+BXC.US,D,20071109,000000,39,39.4,37.6,38.6,36740,0
+BXC.US,D,20071112,000000,39.2,40.7,37.3,39.9,42620,0
+BXC.US,D,20071113,000000,39.5,40,36.5,38.7,32830,0
+BXC.US,D,20071114,000000,38.7,38.7,35.6,35.6,35830,0
+BXC.US,D,20071115,000000,35.3,37.2,34.8,35.8,48750,0
+BXC.US,D,20071116,000000,35.8,35.8,33,33.6,46700,0
+BXC.US,D,20071119,000000,33.9,38.5,33.3,35.5,41450,0
+BXC.US,D,20071120,000000,34.8,35.5,33.8,34.2,38540,0
+BXC.US,D,20071121,000000,34.5,35.6,31.6,33.8,21800,0
+BXC.US,D,20071123,000000,33.8,35.5,32.9,34.4,10070,0
+BXC.US,D,20071126,000000,34.5,38.9,33.5,33.7,11529,0
+BXC.US,D,20071127,000000,33.7,37.8,33.2,36.7,21200,0
+BXC.US,D,20071128,000000,36.6,40,36.6,39,31930,0
+BXC.US,D,20071129,000000,38.8,39.9,37.5,38.9,29320,0
+BXC.US,D,20071130,000000,39.4,43.2,36.9,41,29370,0
+BXC.US,D,20071203,000000,43,43,34.2,34.9,14500,0
+BXC.US,D,20071204,000000,35.4,37.7,33.5,34.5,17290,0
+BXC.US,D,20071205,000000,35.1,35.1,31.9,33.2,47030,0
+BXC.US,D,20071206,000000,33.2,34.1,32,33.2,25300,0
+BXC.US,D,20071207,000000,34.2,36.8,33.2,36.2,25470,0
+BXC.US,D,20071210,000000,36.7,42.7,35.8,42.1,43980,0
+BXC.US,D,20071211,000000,42.2,47.5,41.1,46.8,57608,0
+BXC.US,D,20071212,000000,47.8,56.1,45.2,50.1,87270,0
+BXC.US,D,20071213,000000,49.2,50.7,47.2,49.7,38960,0
+BXC.US,D,20071214,000000,48.7,48.7,44.8,45,31300,0
+BXC.US,D,20071217,000000,44.6,45.7,42.6,43.8,25360,0
+BXC.US,D,20071218,000000,44.3,44.4,41.1,43.4,36134,0
+BXC.US,D,20071219,000000,43,47.1,42.8,47.1,28080,0
+BXC.US,D,20071220,000000,47.7,47.7,42.1,43.1,37783,0
+BXC.US,D,20071221,000000,43.3,44.5,38.7,39.5,26192,0
+BXC.US,D,20071224,000000,39.9,41.8,39.1,41.3,10746,0
+BXC.US,D,20071226,000000,42,42.8,41,42.8,9380,0
+BXC.US,D,20071227,000000,43.2,43.3,40,40.2,11381,0
+BXC.US,D,20071228,000000,40.5,42.1,38.4,40.5,20290,0
+BXC.US,D,20071231,000000,40.4,40.5,38.7,39.3,27060,0
+BXC.US,D,20080102,000000,39.4,40.1,38.9,39.6,12010,0
+BXC.US,D,20080103,000000,40,40,35.1,35.1,12310,0
+BXC.US,D,20080104,000000,34.7,35.8,33.1,34.6,15520,0
+BXC.US,D,20080107,000000,36.1,36.1,34.5,36,18702,0
+BXC.US,D,20080108,000000,36,37,34.9,35,16068,0
+BXC.US,D,20080109,000000,35,35.6,34.5,35.4,19690,0
+BXC.US,D,20080110,000000,35.4,38.9,33.7,34.1,22630,0
+BXC.US,D,20080111,000000,32.2,35.8,29.6,33.9,44580,0
+BXC.US,D,20080114,000000,33.9,34.8,33.1,33.6,9870,0
+BXC.US,D,20080115,000000,33.2,37.1,33.2,36.3,26593,0
+BXC.US,D,20080116,000000,35.9,38.1,35.1,35.7,19299,0
+BXC.US,D,20080117,000000,35.7,38.1,33.8,34.7,17030,0
+BXC.US,D,20080118,000000,33.8,35.9,33.8,35.9,15214,0
+BXC.US,D,20080122,000000,32.7,40,31.5,39.3,25902,0
+BXC.US,D,20080123,000000,38,43.3,38,42.2,15650,0
+BXC.US,D,20080124,000000,43,48.1,41.1,47.4,18150,0
+BXC.US,D,20080125,000000,48.2,49.3,46,49.1,17165,0
+BXC.US,D,20080128,000000,48.9,49.2,45,45.7,30010,0
+BXC.US,D,20080129,000000,45.9,45.9,41,45.2,25701,0
+BXC.US,D,20080130,000000,45.2,47.2,44,46.2,38500,0
+BXC.US,D,20080131,000000,45.5,46.6,45,45.7,21270,0
+BXC.US,D,20080201,000000,48.5,48.5,45.1,46.7,13859,0
+BXC.US,D,20080204,000000,46.4,49.3,46.2,48.2,7800,0
+BXC.US,D,20080205,000000,47.1,50.3,47.1,48.7,11413,0
+BXC.US,D,20080206,000000,48.6,49.2,47.8,48.3,12080,0
+BXC.US,D,20080207,000000,48.3,48.3,46.3,47,12940,0
+BXC.US,D,20080208,000000,46.8,46.8,44.5,44.8,10800,0
+BXC.US,D,20080211,000000,45,46,42.5,42.8,11700,0
+BXC.US,D,20080212,000000,42.8,46.8,41.6,43.2,16490,0
+BXC.US,D,20080213,000000,43.7,46.9,43.3,46.2,14270,0
+BXC.US,D,20080214,000000,46.8,49.1,44.5,45,11130,0
+BXC.US,D,20080215,000000,44.8,46.5,42.4,45.2,15650,0
+BXC.US,D,20080219,000000,45.8,51.9,45.8,51.1,21430,0
+BXC.US,D,20080220,000000,50.8,55.4,50.1,53.9,19714,0
+BXC.US,D,20080221,000000,54.7,56.5,54.2,55.4,15815,0
+BXC.US,D,20080222,000000,56.8,57.7,53.3,56,17585,0
+BXC.US,D,20080225,000000,56.1,59.7,55,58.1,17734,0
+BXC.US,D,20080226,000000,57.9,58.8,56.7,56.7,11280,0
+BXC.US,D,20080227,000000,55.5,58,55.2,57.1,24184,0
+BXC.US,D,20080228,000000,56.5,58.8,56.5,58.6,18650,0
+BXC.US,D,20080229,000000,58,58.7,53.7,54.4,22730,0
+BXC.US,D,20080303,000000,54.3,54.3,47.2,51,19280,0
+BXC.US,D,20080304,000000,49.8,52,47.7,50.8,13470,0
+BXC.US,D,20080305,000000,51.4,52.9,49.2,52.2,15220,0
+BXC.US,D,20080306,000000,51.3,54.6,49.1,49.1,15184,0
+BXC.US,D,20080307,000000,48.2,48.8,46.6,46.6,8950,0
+BXC.US,D,20080310,000000,46.9,46.9,42.3,42.5,14864,0
+BXC.US,D,20080311,000000,44.5,46.4,43.2,45.4,16930,0
+BXC.US,D,20080312,000000,45,45.4,42.3,42.4,16141,0
+BXC.US,D,20080313,000000,41.9,45.4,40.9,44.8,21670,0
+BXC.US,D,20080314,000000,44.6,44.6,40.7,41.7,16042,0
+BXC.US,D,20080317,000000,40.4,42.9,40.4,41.1,15190,0
+BXC.US,D,20080318,000000,43.4,44.2,41.9,43.7,15900,0
+BXC.US,D,20080319,000000,44.4,46.3,44.3,44.3,11260,0
+BXC.US,D,20080320,000000,51,52,45.6,47.5,47170,0
+BXC.US,D,20080324,000000,47.7,51.5,47.6,51.4,15380,0
+BXC.US,D,20080325,000000,51.5,53.9,50,53.2,23575,0
+BXC.US,D,20080326,000000,53.1,53.7,52.1,52.8,8470,0
+BXC.US,D,20080327,000000,53.4,54.1,49.5,49.9,10864,0
+BXC.US,D,20080328,000000,51.3,52.9,50.4,51.3,6080,0
+BXC.US,D,20080331,000000,51.2,52.1,50.7,50.9,6520,0
+BXC.US,D,20080401,000000,50.4,51.6,49.6,50,11020,0
+BXC.US,D,20080402,000000,50,51.5,48.8,51.3,5770,0
+BXC.US,D,20080403,000000,51.3,51.5,48.2,49.8,5160,0
+BXC.US,D,20080404,000000,50,51.5,48.7,51,6020,0
+BXC.US,D,20080407,000000,51.3,51.9,49.3,49.7,7140,0
+BXC.US,D,20080408,000000,49.5,50.2,48.8,49.9,6390,0
+BXC.US,D,20080409,000000,50.1,50.5,48,48.6,3790,0
+BXC.US,D,20080410,000000,48.7,49.2,46.4,47.4,5350,0
+BXC.US,D,20080411,000000,46.8,48,46,46.9,4760,0
+BXC.US,D,20080414,000000,46.9,47,44.9,45,9170,0
+BXC.US,D,20080415,000000,45,45.9,44.7,45.2,8624,0
+BXC.US,D,20080416,000000,44.9,46,44.9,45.5,7310,0
+BXC.US,D,20080417,000000,45.4,46.2,45.2,45.6,6490,0
+BXC.US,D,20080418,000000,46.5,48.6,46.5,48.4,35516,0
+BXC.US,D,20080421,000000,49,50.1,47.5,49.9,10320,0
+BXC.US,D,20080422,000000,49.8,50.4,49.6,49.9,8447,0
+BXC.US,D,20080423,000000,50.2,50.7,48.9,49.9,12340,0
+BXC.US,D,20080424,000000,50,50.6,49.5,50.3,5971,0
+BXC.US,D,20080425,000000,50.1,50.5,49.5,50.4,3851,0
+BXC.US,D,20080428,000000,50.4,50.8,49,49,7847,0
+BXC.US,D,20080429,000000,49.1,50.8,48.3,50.1,7110,0
+BXC.US,D,20080430,000000,50.5,52,49.8,51.8,14945,0
+BXC.US,D,20080501,000000,51.8,52.9,50.5,52.3,19826,0
+BXC.US,D,20080502,000000,52.7,53.3,43.4,52.5,47242,0
+BXC.US,D,20080505,000000,52.8,54.8,52,53.7,12652,0
+BXC.US,D,20080506,000000,54,54,52.4,52.7,20409,0
+BXC.US,D,20080507,000000,52.7,52.7,49,49.1,11222,0
+BXC.US,D,20080508,000000,48.6,52.1,47.8,52,10815,0
+BXC.US,D,20080509,000000,52.8,53.7,50.8,51.4,5151,0
+BXC.US,D,20080512,000000,50.9,52.8,50.9,52.3,6144,0
+BXC.US,D,20080513,000000,52.6,52.6,51.8,52.5,9209,0
+BXC.US,D,20080514,000000,53.3,54.2,51.5,53.6,9147,0
+BXC.US,D,20080515,000000,54.5,55,52.6,54.4,6504,0
+BXC.US,D,20080516,000000,60,60,49.5,51.8,9831,0
+BXC.US,D,20080519,000000,52.4,52.4,49.5,50.7,10559,0
+BXC.US,D,20080520,000000,49.7,52.8,49.5,51.4,6960,0
+BXC.US,D,20080521,000000,52.5,52.5,49,52.5,12045,0
+BXC.US,D,20080522,000000,53.4,54,47.5,49.2,8076,0
+BXC.US,D,20080523,000000,48.6,49.2,48.4,48.8,5990,0
+BXC.US,D,20080527,000000,48.9,52,48.7,49.9,9059,0
+BXC.US,D,20080528,000000,50.4,52.6,49.6,52.6,10552,0
+BXC.US,D,20080529,000000,52.3,52.5,51.7,52.1,6201,0
+BXC.US,D,20080530,000000,52,52.1,45.3,47.6,42261,0
+BXC.US,D,20080602,000000,46.6,47.7,46.1,47.3,11039,0
+BXC.US,D,20080603,000000,47.3,52.3,47.3,49.5,9416,0
+BXC.US,D,20080604,000000,49.3,50.3,49.3,50.1,5968,0
+BXC.US,D,20080605,000000,50.1,51,49.5,50.8,3090,0
+BXC.US,D,20080606,000000,50.2,50.2,47,47,6257,0
+BXC.US,D,20080609,000000,47,49.5,46.1,48.5,8603,0
+BXC.US,D,20080610,000000,47.7,49.1,47.1,48.8,14827,0
+BXC.US,D,20080611,000000,48.9,49.7,47,48.1,6312,0
+BXC.US,D,20080612,000000,48.2,48.6,46.7,46.8,6455,0
+BXC.US,D,20080613,000000,46.2,46.8,45.8,46.6,12291,0
+BXC.US,D,20080616,000000,46.1,47.6,46.1,47.4,4502,0
+BXC.US,D,20080617,000000,46.8,47.5,45.2,45.5,7389,0
+BXC.US,D,20080618,000000,48,50,47.3,48.1,20749,0
+BXC.US,D,20080619,000000,47.4,48.3,41.5,43.7,14770,0
+BXC.US,D,20080620,000000,43.9,44.3,41.4,42.3,13308,0
+BXC.US,D,20080623,000000,42.2,43.4,42.1,42.5,4802,0
+BXC.US,D,20080624,000000,41.7,42.6,40,40,8175,0
+BXC.US,D,20080625,000000,40,43.3,39.4,39.6,10094,0
+BXC.US,D,20080626,000000,39,39.7,37.7,38,7131,0
+BXC.US,D,20080627,000000,37.6,40.2,35.7,36.3,98152,0
+BXC.US,D,20080630,000000,35.5,36.6,35.4,35.4,5670,0
+BXC.US,D,20080701,000000,35.8,36.2,31.7,33,91735,0
+BXC.US,D,20080702,000000,32.6,36.3,31.4,36.3,22031,0
+BXC.US,D,20080703,000000,35.8,36.2,32.1,34.2,18824,0
+BXC.US,D,20080707,000000,34.2,37.5,32.5,34.7,17219,0
+BXC.US,D,20080708,000000,34.5,36.1,33,35.8,9251,0
+BXC.US,D,20080709,000000,37,37,33,35.6,17912,0
+BXC.US,D,20080710,000000,35,35.1,30.4,31.3,10983,0
+BXC.US,D,20080711,000000,32,33.3,29.1,32.5,22246,0
+BXC.US,D,20080714,000000,32.2,33.2,32,32.9,8957,0
+BXC.US,D,20080715,000000,31.9,32.6,30.2,32.3,19852,0
+BXC.US,D,20080716,000000,37.8,50,36.2,47.9,39815,0
+BXC.US,D,20080717,000000,48.8,48.8,42.6,46.8,31327,0
+BXC.US,D,20080718,000000,46.4,47.1,44.6,44.8,9998,0
+BXC.US,D,20080721,000000,45.7,46,44.9,44.9,6069,0
+BXC.US,D,20080722,000000,44.9,52.4,43.1,50.3,23213,0
+BXC.US,D,20080723,000000,50.5,51,46.6,49.5,27623,0
+BXC.US,D,20080724,000000,50,50.2,45.5,46.1,25173,0
+BXC.US,D,20080725,000000,46.9,48.9,46.6,46.6,11810,0
+BXC.US,D,20080728,000000,46.6,47.4,43.7,47.1,17471,0
+BXC.US,D,20080729,000000,47.4,50.3,47,47,20997,0
+BXC.US,D,20080730,000000,47.5,49.9,45.5,45.5,21161,0
+BXC.US,D,20080731,000000,45.5,48.9,45.5,47.5,21615,0
+BXC.US,D,20080801,000000,47.4,47.9,45,47.3,17425,0
+BXC.US,D,20080804,000000,47.8,50,46.9,49.8,18742,0
+BXC.US,D,20080805,000000,50.8,54.1,49.8,52.4,22424,0
+BXC.US,D,20080806,000000,51,56,50.3,56,69318,0
+BXC.US,D,20080807,000000,54,57.5,53.9,54.9,56537,0
+BXC.US,D,20080808,000000,55,58,55,58,35985,0
+BXC.US,D,20080811,000000,58.2,59.4,55.9,57,25628,0
+BXC.US,D,20080812,000000,57,57.9,56,57.3,19247,0
+BXC.US,D,20080813,000000,56.9,61.8,55.8,60.8,17288,0
+BXC.US,D,20080814,000000,61.4,66.3,61.1,66.3,23648,0
+BXC.US,D,20080815,000000,67.4,67.8,64.2,64.6,15414,0
+BXC.US,D,20080818,000000,66,66,62,63.8,19489,0
+BXC.US,D,20080819,000000,61.3,64.8,61.3,63,13638,0
+BXC.US,D,20080820,000000,63,69.4,62,67.9,16344,0
+BXC.US,D,20080821,000000,66.6,69.9,64.5,67.6,10898,0
+BXC.US,D,20080822,000000,68.2,70,66,69.9,11169,0
+BXC.US,D,20080825,000000,68.4,69.1,65.8,68.1,11960,0
+BXC.US,D,20080826,000000,67.5,69.4,66.8,68.4,7219,0
+BXC.US,D,20080827,000000,68,70,67.7,69.8,6701,0
+BXC.US,D,20080828,000000,69.8,73.8,69,73.2,9598,0
+BXC.US,D,20080829,000000,73.4,74,71,72.1,9801,0
+BXC.US,D,20080902,000000,73.3,75.1,71.8,73.3,23730,0
+BXC.US,D,20080903,000000,73,75.4,71.7,75.4,23472,0
+BXC.US,D,20080904,000000,75,75,70.8,72.3,11321,0
+BXC.US,D,20080905,000000,69,69.3,62,65.3,37037,0
+BXC.US,D,20080908,000000,64.8,69.7,63.9,68.9,12248,0
+BXC.US,D,20080909,000000,68.8,69.5,63.8,65,38194,0
+BXC.US,D,20080910,000000,66.6,68.7,63.3,67,21222,0
+BXC.US,D,20080911,000000,65,67.3,62.4,66.7,18767,0
+BXC.US,D,20080912,000000,65.4,68.7,62.9,67.1,12076,0
+BXC.US,D,20080915,000000,64.2,65.2,60.7,63.2,10780,0
+BXC.US,D,20080916,000000,62,62,56.3,59.7,21779,0
+BXC.US,D,20080917,000000,58.6,59.5,54.2,54.2,24115,0
+BXC.US,D,20080918,000000,56,59.2,53.9,57.9,19390,0
+BXC.US,D,20080919,000000,59.5,60.8,58.5,60.8,10567,0
+BXC.US,D,20080922,000000,59.5,60,53.7,57.3,16994,0
+BXC.US,D,20080923,000000,56.3,57.5,52.8,54.3,4549,0
+BXC.US,D,20080924,000000,55.7,55.7,52.7,54.7,5502,0
+BXC.US,D,20080925,000000,53.5,57.4,52,56.3,9389,0
+BXC.US,D,20080926,000000,55.6,55.6,52.5,54.1,8174,0
+BXC.US,D,20080929,000000,53.4,56,52,52,8283,0
+BXC.US,D,20080930,000000,53.4,54.5,52.7,52.9,5751,0
+BXC.US,D,20081001,000000,53.4,54.2,52.6,52.9,3327,0
+BXC.US,D,20081002,000000,52.3,52.3,49.4,50.3,10577,0
+BXC.US,D,20081003,000000,51.4,51.4,48.6,48.8,9157,0
+BXC.US,D,20081006,000000,46,46.8,42.5,44.5,6732,0
+BXC.US,D,20081007,000000,43.6,44.5,40,40,7226,0
+BXC.US,D,20081008,000000,36.9,41.9,36.3,38.2,5881,0
+BXC.US,D,20081009,000000,38.6,43.5,38.6,43.5,15256,0
+BXC.US,D,20081010,000000,42,42.4,38.6,41.9,9002,0
+BXC.US,D,20081013,000000,41.9,42.5,40.4,41.2,4910,0
+BXC.US,D,20081014,000000,40,41.8,38.2,40.9,5285,0
+BXC.US,D,20081015,000000,41.1,41.1,36,36.1,2518,0
+BXC.US,D,20081016,000000,36,38.9,33.6,38.9,4077,0
+BXC.US,D,20081017,000000,38,39,36.7,37.8,5714,0
+BXC.US,D,20081020,000000,37.9,38.8,36,36.3,3540,0
+BXC.US,D,20081021,000000,36.3,36.4,35.4,36.3,2630,0
+BXC.US,D,20081022,000000,35.4,36.4,34.7,35,5875,0
+BXC.US,D,20081023,000000,35.3,35.3,31.9,31.9,4807,0
+BXC.US,D,20081024,000000,30.5,31.4,28.2,29,6974,0
+BXC.US,D,20081027,000000,29,29.8,27.5,28.5,30809,0
+BXC.US,D,20081028,000000,30.4,30.4,28.6,28.8,10845,0
+BXC.US,D,20081029,000000,29.1,29.6,28.3,29.1,3435,0
+BXC.US,D,20081030,000000,27.5,31,27.5,28,6334,0
+BXC.US,D,20081031,000000,28.5,29.4,26.9,26.9,18430,0
+BXC.US,D,20081103,000000,26.9,28.1,26.4,27,24078,0
+BXC.US,D,20081104,000000,30,30,25.1,25.8,14770,0
+BXC.US,D,20081105,000000,26.5,32.1,26.5,31,26327,0
+BXC.US,D,20081106,000000,31,32.5,30.2,32,22943,0
+BXC.US,D,20081107,000000,32.8,35.3,31.3,31.4,19530,0
+BXC.US,D,20081110,000000,30.9,32.5,29.7,30.2,14831,0
+BXC.US,D,20081111,000000,28.3,30.2,28.3,29.6,5780,0
+BXC.US,D,20081112,000000,29.9,29.9,25.9,25.9,3808,0
+BXC.US,D,20081113,000000,26.5,26.5,23.4,25.5,10683,0
+BXC.US,D,20081114,000000,25.7,26.9,25.3,25.9,6927,0
+BXC.US,D,20081117,000000,25,26.7,24,24.3,3915,0
+BXC.US,D,20081118,000000,24.5,24.8,22.6,22.9,8294,0
+BXC.US,D,20081119,000000,24,24.7,20.2,20.3,4812,0
+BXC.US,D,20081120,000000,20,20,18.3,18.4,9997,0
+BXC.US,D,20081121,000000,18.1,20,18,18.7,15418,0
+BXC.US,D,20081124,000000,18,22.8,18,22.5,6618,0
+BXC.US,D,20081125,000000,22.5,23,22,22.6,4303,0
+BXC.US,D,20081126,000000,22.5,23,22.1,22.1,8113,0
+BXC.US,D,20081128,000000,22.5,23.2,21.7,21.7,1319,0
+BXC.US,D,20081201,000000,21.7,22.4,20,20,13338,0
+BXC.US,D,20081202,000000,20,20.5,19,19,3677,0
+BXC.US,D,20081203,000000,18.5,20.8,18.5,19,7100,0
+BXC.US,D,20081204,000000,18.9,19.4,18.4,18.4,9028,0
+BXC.US,D,20081205,000000,18.7,18.9,17,17.5,4672,0
+BXC.US,D,20081208,000000,18.1,18.1,17.3,17.3,3977,0
+BXC.US,D,20081209,000000,16.6,18.4,15.9,17.7,11724,0
+BXC.US,D,20081210,000000,17.8,20,17.4,20,4125,0
+BXC.US,D,20081211,000000,20.4,20.4,17.4,17.4,9835,0
+BXC.US,D,20081212,000000,17.6,17.6,16,16.3,3820,0
+BXC.US,D,20081215,000000,16.5,16.7,15.9,16,3425,0
+BXC.US,D,20081216,000000,15.6,16.6,15.5,16,3100,0
+BXC.US,D,20081217,000000,15.7,16.3,11.5,11.9,12155,0
+BXC.US,D,20081218,000000,12.3,13.2,11.1,12.4,17831,0
+BXC.US,D,20081219,000000,13.2,13.2,10.9,11.9,10523,0
+BXC.US,D,20081222,000000,11.4,11.6,10.2,10.5,7621,0
+BXC.US,D,20081223,000000,12,24.9,11.9,23,59174,0
+BXC.US,D,20081224,000000,22.5,23.6,18.8,22.5,19580,0
+BXC.US,D,20081226,000000,22.5,22.8,21.4,21.9,3892,0
+BXC.US,D,20081229,000000,21.9,21.9,20.2,20.2,17016,0
+BXC.US,D,20081230,000000,19.8,20.7,19.8,20.3,6988,0
+BXC.US,D,20081231,000000,20.9,21,18.8,18.9,3902,0
+BXC.US,D,20090102,000000,18.7,27.1,18.7,25.1,8872,0
+BXC.US,D,20090105,000000,24.5,25.1,23.2,23.7,8930,0
+BXC.US,D,20090106,000000,24,25,23.7,24,7070,0
+BXC.US,D,20090107,000000,24.6,25.2,24,24.7,4248,0
+BXC.US,D,20090108,000000,25.3,26.3,24.7,26.2,4432,0
+BXC.US,D,20090109,000000,26.2,27.5,25.3,26.9,8873,0
+BXC.US,D,20090112,000000,26.4,27.1,25.6,26.2,7592,0
+BXC.US,D,20090113,000000,25.5,25.5,23.6,25,5395,0
+BXC.US,D,20090114,000000,25.3,27.1,24.3,26.9,9872,0
+BXC.US,D,20090115,000000,26.9,26.9,25,26.1,3867,0
+BXC.US,D,20090116,000000,25.6,26,25.4,25.9,2309,0
+BXC.US,D,20090120,000000,26.3,26.5,24.5,25.2,1759,0
+BXC.US,D,20090121,000000,24.6,24.8,23.5,24.1,3276,0
+BXC.US,D,20090122,000000,24.7,27.6,24.1,27,3540,0
+BXC.US,D,20090123,000000,26.3,27.2,24.5,24.5,3457,0
+BXC.US,D,20090126,000000,24,25.5,23.5,25.1,2319,0
+BXC.US,D,20090127,000000,25,25.5,24.5,25.1,3632,0
+BXC.US,D,20090128,000000,25.1,25.8,25.1,25.5,4245,0
+BXC.US,D,20090129,000000,25.1,25.1,22.8,23.2,3104,0
+BXC.US,D,20090130,000000,22.9,24.9,22.6,23.8,2450,0
+BXC.US,D,20090202,000000,23.3,25.7,22.6,25.7,4034,0
+BXC.US,D,20090203,000000,25.7,26.6,24.6,26.5,2645,0
+BXC.US,D,20090204,000000,27.1,27.1,24.7,24.8,5333,0
+BXC.US,D,20090205,000000,24.9,25.2,24.1,24.3,10174,0
+BXC.US,D,20090206,000000,24.1,24.3,22.9,24,4750,0
+BXC.US,D,20090209,000000,23.4,23.6,22.5,23.3,4573,0
+BXC.US,D,20090210,000000,23.6,24.3,23,23,5171,0
+BXC.US,D,20090211,000000,23.6,24,22.7,23.2,1990,0
+BXC.US,D,20090212,000000,23.4,23.4,23,23.3,1255,0
+BXC.US,D,20090213,000000,23.4,24.3,23,24.3,3838,0
+BXC.US,D,20090217,000000,23,23.4,20.6,20.8,4466,0
+BXC.US,D,20090218,000000,20.7,23.3,20.6,22.8,7420,0
+BXC.US,D,20090219,000000,22.8,22.8,20,20.6,4573,0
+BXC.US,D,20090220,000000,20.9,21,20.2,21,2230,0
+BXC.US,D,20090223,000000,20.7,20.9,18,18,3236,0
+BXC.US,D,20090224,000000,17.5,19.6,16.9,18,4970,0
+BXC.US,D,20090225,000000,18.1,19.3,18.1,18.9,580,0
+BXC.US,D,20090226,000000,18.5,18.5,17.6,17.7,1355,0
+BXC.US,D,20090227,000000,17.7,18.4,15.8,15.8,1667,0
+BXC.US,D,20090302,000000,14.8,16.3,14,15.4,1417,0
+BXC.US,D,20090303,000000,14.9,15,13.5,13.5,3033,0
+BXC.US,D,20090304,000000,14,14.2,12.5,12.5,1200,0
+BXC.US,D,20090305,000000,12,13.7,12,13.7,1690,0
+BXC.US,D,20090306,000000,13,14,13,13.6,3188,0
+BXC.US,D,20090309,000000,13.6,14.6,13.6,14.5,1340,0
+BXC.US,D,20090310,000000,14.4,15.7,14.3,15,4286,0
+BXC.US,D,20090311,000000,15.1,16.4,15,15,4340,0
+BXC.US,D,20090312,000000,15,15.5,15,15,13534,0
+BXC.US,D,20090313,000000,15.5,15.5,14.4,14.9,6020,0
+BXC.US,D,20090316,000000,14.8,15.3,14.5,15,6538,0
+BXC.US,D,20090317,000000,15,15.7,15,15.5,2380,0
+BXC.US,D,20090318,000000,15.8,25.5,15.8,25.4,4802,0
+BXC.US,D,20090319,000000,26,30.9,24,24.1,11878,0
+BXC.US,D,20090320,000000,24.2,26.5,22.7,26.5,5436,0
+BXC.US,D,20090323,000000,25.8,26.1,25,25.5,3239,0
+BXC.US,D,20090324,000000,24.6,25.5,22.5,22.5,3222,0
+BXC.US,D,20090325,000000,22.6,25.1,22,24.7,2950,0
+BXC.US,D,20090326,000000,24.5,24.8,23.8,24.7,1090,0
+BXC.US,D,20090327,000000,24.9,26.5,24.9,26.5,970,0
+BXC.US,D,20090330,000000,26.5,26.5,25.7,26.1,1033,0
+BXC.US,D,20090331,000000,26.1,26.5,25,26.1,1210,0
+BXC.US,D,20090401,000000,25.6,26.5,25.6,26.5,547,0
+BXC.US,D,20090402,000000,26.6,33,26.6,32.1,6935,0
+BXC.US,D,20090403,000000,31.2,32,30.7,30.7,4291,0
+BXC.US,D,20090406,000000,29,30.2,29,29.9,1820,0
+BXC.US,D,20090407,000000,29.9,30.1,29.4,29.5,1930,0
+BXC.US,D,20090408,000000,28.9,29,27.7,28.3,1695,0
+BXC.US,D,20090409,000000,31.2,32.4,31.2,31.3,8800,0
+BXC.US,D,20090413,000000,31.8,32.5,31.1,31.2,3450,0
+BXC.US,D,20090414,000000,31.2,31.4,30.8,30.9,11403,0
+BXC.US,D,20090415,000000,31.8,32.5,31.3,32,3942,0
+BXC.US,D,20090416,000000,32,32.5,31.8,32.4,1064,0
+BXC.US,D,20090417,000000,32,36.3,32,34.5,6213,0
+BXC.US,D,20090420,000000,34.4,34.9,32.1,32.7,1769,0
+BXC.US,D,20090421,000000,32.3,33.3,31.5,33.1,2768,0
+BXC.US,D,20090422,000000,33.9,34.2,31.9,33.8,3617,0
+BXC.US,D,20090423,000000,33.8,34.4,31.4,31.4,4104,0
+BXC.US,D,20090424,000000,31,32.5,30.5,31.2,1597,0
+BXC.US,D,20090427,000000,31.1,31.4,30.3,31,3172,0
+BXC.US,D,20090428,000000,30.5,31.2,30,30.2,2789,0
+BXC.US,D,20090429,000000,30.4,32.2,30,30.3,2630,0
+BXC.US,D,20090430,000000,30.4,33.4,30.3,31.3,4898,0
+BXC.US,D,20090501,000000,31.5,32.9,31.5,32.9,1701,0
+BXC.US,D,20090504,000000,32.9,34.4,31.7,34.4,2479,0
+BXC.US,D,20090505,000000,32.8,38.9,32,38.1,4560,0
+BXC.US,D,20090506,000000,38,45.1,37.9,44.2,6345,0
+BXC.US,D,20090507,000000,44.3,44.7,39.9,39.9,4388,0
+BXC.US,D,20090508,000000,42.5,46,35.1,35.6,6982,0
+BXC.US,D,20090511,000000,36.2,39,35,35,4361,0
+BXC.US,D,20090512,000000,34.9,35.1,32.5,32.7,5419,0
+BXC.US,D,20090513,000000,32.3,32.5,29.5,29.5,11391,0
+BXC.US,D,20090514,000000,30.9,31,29.5,30.5,3135,0
+BXC.US,D,20090515,000000,30.3,31,24,24,7990,0
+BXC.US,D,20090518,000000,23.6,30.7,22.5,29,11271,0
+BXC.US,D,20090519,000000,30,31.1,29.4,30,2478,0
+BXC.US,D,20090520,000000,29.9,30.2,27,29.9,5114,0
+BXC.US,D,20090521,000000,28.3,28.9,27.1,27.9,5882,0
+BXC.US,D,20090522,000000,27.2,30.4,27.2,30.4,3239,0
+BXC.US,D,20090526,000000,30,31,29.8,30.2,1612,0
+BXC.US,D,20090527,000000,30,31.9,29.1,31.9,6221,0
+BXC.US,D,20090528,000000,31.4,31.4,29.7,30.2,4195,0
+BXC.US,D,20090529,000000,30.4,31.7,29.1,31.7,3444,0
+BXC.US,D,20090601,000000,31,31.3,30.1,30.9,1946,0
+BXC.US,D,20090602,000000,30.6,30.6,28.9,28.9,3185,0
+BXC.US,D,20090603,000000,29.9,29.9,28.5,28.9,4780,0
+BXC.US,D,20090604,000000,29.4,29.8,28.5,29,20343,0
+BXC.US,D,20090605,000000,30,31.5,28.2,31.5,5970,0
+BXC.US,D,20090608,000000,31.5,33,30.7,32.5,4685,0
+BXC.US,D,20090609,000000,32.5,33.1,32.4,32.5,3303,0
+BXC.US,D,20090610,000000,32.5,32.5,31.5,32.4,5171,0
+BXC.US,D,20090611,000000,32.1,33.3,32.1,32.8,4394,0
+BXC.US,D,20090612,000000,32.5,33.3,31.1,33.1,4720,0
+BXC.US,D,20090615,000000,33.1,33.1,28.3,28.3,6741,0
+BXC.US,D,20090616,000000,27.9,29.3,27.9,29.1,1814,0
+BXC.US,D,20090617,000000,28.6,30.2,28.6,30.2,3733,0
+BXC.US,D,20090618,000000,30,30.8,30,30.6,4017,0
+BXC.US,D,20090619,000000,30.6,31.1,30.2,31.1,7036,0
+BXC.US,D,20090622,000000,30.3,30.4,27.8,27.8,4372,0
+BXC.US,D,20090623,000000,28.4,31,28,28.6,5039,0
+BXC.US,D,20090624,000000,28.8,30.5,28.1,28.6,4638,0
+BXC.US,D,20090625,000000,29,29.3,28,28,3643,0
+BXC.US,D,20090626,000000,28.3,31.5,28,31.5,92135,0
+BXC.US,D,20090629,000000,30.8,31,28.6,30.9,8039,0
+BXC.US,D,20090630,000000,31,31.6,29.8,30,3906,0
+BXC.US,D,20090701,000000,30.7,33,30.1,32.4,5072,0
+BXC.US,D,20090702,000000,33,34.4,29.9,29.9,7828,0
+BXC.US,D,20090706,000000,30.2,33.5,29.6,31.7,5125,0
+BXC.US,D,20090707,000000,32,33.7,29.9,29.9,5571,0
+BXC.US,D,20090708,000000,30.5,31.8,29.9,30.7,5970,0
+BXC.US,D,20090709,000000,30.9,32.4,30.1,30.7,3726,0
+BXC.US,D,20090710,000000,30.5,31.6,30.2,31.3,4696,0
+BXC.US,D,20090713,000000,31,32.9,30.6,32.7,2156,0
+BXC.US,D,20090714,000000,32.8,33.3,32,32.5,2487,0
+BXC.US,D,20090715,000000,32.7,33.9,32.4,33.9,7090,0
+BXC.US,D,20090716,000000,33.9,35,33,35,4527,0
+BXC.US,D,20090717,000000,35.1,37.5,34.3,35.3,5808,0
+BXC.US,D,20090720,000000,36.1,37.5,33.8,35.1,4149,0
+BXC.US,D,20090721,000000,35.9,36.4,34.4,35.4,2830,0
+BXC.US,D,20090722,000000,35.5,35.7,34.2,34.7,1499,0
+BXC.US,D,20090723,000000,34.7,35.3,33.7,34.2,4090,0
+BXC.US,D,20090724,000000,34.2,35.9,34,35.9,2063,0
+BXC.US,D,20090727,000000,35.9,40.9,35.6,40.3,5542,0
+BXC.US,D,20090728,000000,40,40,37.4,39.6,6954,0
+BXC.US,D,20090729,000000,39.5,39.5,38.3,38.6,3081,0
+BXC.US,D,20090730,000000,39.3,40,38.1,39.6,5748,0
+BXC.US,D,20090731,000000,39.4,40,39.3,39.9,5953,0
+BXC.US,D,20090803,000000,40,40,38.6,39.5,3886,0
+BXC.US,D,20090804,000000,39.2,39.7,38.6,39.7,990,0
+BXC.US,D,20090805,000000,39.7,39.8,38.5,39.1,3121,0
+BXC.US,D,20090806,000000,41,41,35.6,37.6,5994,0
+BXC.US,D,20090807,000000,37.6,40.4,37.3,38.9,6050,0
+BXC.US,D,20090810,000000,39.2,39.7,36.9,39.6,3710,0
+BXC.US,D,20090811,000000,39.4,39.9,38.2,38.6,3748,0
+BXC.US,D,20090812,000000,38.7,41.1,38.7,39.8,5927,0
+BXC.US,D,20090813,000000,40,42.6,39.6,40.9,2635,0
+BXC.US,D,20090814,000000,40.9,42.5,40.1,41.1,5741,0
+BXC.US,D,20090817,000000,40.5,43.9,40.1,42.4,4443,0
+BXC.US,D,20090818,000000,42.7,49.9,41.5,48.8,7069,0
+BXC.US,D,20090819,000000,48.9,51,45.4,50.6,7935,0
+BXC.US,D,20090820,000000,50,52,49,51,11092,0
+BXC.US,D,20090821,000000,48.5,55,48.1,54.9,9969,0
+BXC.US,D,20090824,000000,54.5,54.5,50,50.6,10108,0
+BXC.US,D,20090825,000000,50.6,52.5,48.8,49.9,7694,0
+BXC.US,D,20090826,000000,49.9,53.7,49.9,53.4,5492,0
+BXC.US,D,20090827,000000,52.5,55,50.5,54.6,6365,0
+BXC.US,D,20090828,000000,54.9,54.9,52.9,54,5978,0
+BXC.US,D,20090831,000000,52.7,55.7,52.3,54.3,11036,0
+BXC.US,D,20090901,000000,54.2,57,51.1,53.6,9045,0
+BXC.US,D,20090902,000000,53.6,56.3,52.4,55.3,6456,0
+BXC.US,D,20090903,000000,56,56.9,54.4,55.7,4650,0
+BXC.US,D,20090904,000000,56.8,59.3,55.9,56.2,5333,0
+BXC.US,D,20090908,000000,55.7,55.7,51.5,53.7,10100,0
+BXC.US,D,20090909,000000,53.3,54.1,51.8,53.7,3762,0
+BXC.US,D,20090910,000000,53.7,55,52.8,54.4,7664,0
+BXC.US,D,20090911,000000,53.9,55,53.1,53.9,4439,0
+BXC.US,D,20090914,000000,50.2,53.4,48.5,51.7,11299,0
+BXC.US,D,20090915,000000,50.9,51.8,49,49.2,8441,0
+BXC.US,D,20090916,000000,50,50,47.2,47.5,3370,0
+BXC.US,D,20090917,000000,47.3,47.6,43.2,43.5,4345,0
+BXC.US,D,20090918,000000,43.5,47.7,43.5,46.5,7855,0
+BXC.US,D,20090921,000000,45.7,47.6,41.1,41.1,6133,0
+BXC.US,D,20090922,000000,41.1,44.9,41,43.9,3146,0
+BXC.US,D,20090923,000000,44.2,46.6,43.8,46.1,5929,0
+BXC.US,D,20090924,000000,46.3,49.5,44.9,45.2,6610,0
+BXC.US,D,20090925,000000,45.3,45.6,42.1,43.7,4934,0
+BXC.US,D,20090928,000000,44.2,46,43.9,44.8,2498,0
+BXC.US,D,20090929,000000,44.7,45.3,41.8,42,8247,0
+BXC.US,D,20090930,000000,41.9,42,39,40.1,4754,0
+BXC.US,D,20091001,000000,39.8,40.1,36,36,3249,0
+BXC.US,D,20091002,000000,36,37.5,36,36.2,2736,0
+BXC.US,D,20091005,000000,36.3,40.5,36,40,3979,0
+BXC.US,D,20091006,000000,39.6,41.2,38.7,39.5,4539,0
+BXC.US,D,20091007,000000,39.3,39.3,35.9,36.8,5197,0
+BXC.US,D,20091008,000000,37.1,37.6,34.8,34.8,3885,0
+BXC.US,D,20091009,000000,34.9,36,34.7,36,2169,0
+BXC.US,D,20091012,000000,36,36.4,33.5,34.6,4565,0
+BXC.US,D,20091013,000000,34.4,34.8,32.2,33.4,5793,0
+BXC.US,D,20091014,000000,33.8,36.3,33.8,36.3,4188,0
+BXC.US,D,20091015,000000,36,36.4,35.8,36.4,1758,0
+BXC.US,D,20091016,000000,36.2,36.3,34.2,34.2,2986,0
+BXC.US,D,20091019,000000,34.7,34.7,32.3,32.5,6780,0
+BXC.US,D,20091020,000000,32.9,33.2,32.2,32.8,2308,0
+BXC.US,D,20091021,000000,32.7,33.7,30,30.2,9445,0
+BXC.US,D,20091022,000000,30,30.7,29.7,30.5,3462,0
+BXC.US,D,20091023,000000,30.4,31.3,29.8,29.8,4435,0
+BXC.US,D,20091026,000000,29.8,30.2,27.6,27.6,2612,0
+BXC.US,D,20091027,000000,28,30.2,26.4,28.9,4342,0
+BXC.US,D,20091028,000000,29,30.6,28.4,29.2,2680,0
+BXC.US,D,20091029,000000,29.4,31.1,29.4,30,3662,0
+BXC.US,D,20091030,000000,29.4,30.1,28.8,29.3,3032,0
+BXC.US,D,20091102,000000,29.5,30.5,29.1,30.5,1231,0
+BXC.US,D,20091103,000000,30,30,28,29.8,2261,0
+BXC.US,D,20091104,000000,30.2,30.2,28.7,29.4,2743,0
+BXC.US,D,20091105,000000,29,32.1,28.1,32.1,4070,0
+BXC.US,D,20091106,000000,32.7,34.7,32.1,34,4366,0
+BXC.US,D,20091109,000000,34.8,34.8,32.7,34.8,3154,0
+BXC.US,D,20091110,000000,34,35.5,33.4,33.5,3971,0
+BXC.US,D,20091111,000000,34.2,35.2,33.5,34.8,4537,0
+BXC.US,D,20091112,000000,34.8,34.9,31.2,31.3,3409,0
+BXC.US,D,20091113,000000,31.5,32.5,30,30.6,3413,0
+BXC.US,D,20091116,000000,31.5,34.5,30.8,32.7,3070,0
+BXC.US,D,20091117,000000,32.5,34.5,32.5,33.9,1563,0
+BXC.US,D,20091118,000000,33.8,33.8,31,32.2,2375,0
+BXC.US,D,20091119,000000,32.2,32.2,30.6,30.6,3372,0
+BXC.US,D,20091120,000000,30.4,30.4,29.2,29.5,2441,0
+BXC.US,D,20091123,000000,30,30,28.6,29.3,2490,0
+BXC.US,D,20091124,000000,29.3,29.3,28.5,29.1,2490,0
+BXC.US,D,20091125,000000,28.6,29.6,28,28.1,3680,0
+BXC.US,D,20091127,000000,28.2,28.3,26.6,26.7,2614,0
+BXC.US,D,20091130,000000,32.1,32.1,26.5,26.5,3713,0
+BXC.US,D,20091201,000000,26.5,28,26.2,26.4,3138,0
+BXC.US,D,20091202,000000,26.5,28.3,26,26.9,2393,0
+BXC.US,D,20091203,000000,26.9,28,26.6,26.6,2413,0
+BXC.US,D,20091204,000000,27.8,31,27.4,31,4396,0
+BXC.US,D,20091207,000000,31.5,32.4,30.3,32.4,4020,0
+BXC.US,D,20091208,000000,32.2,32.2,29.2,29.4,2648,0
+BXC.US,D,20091209,000000,29.4,31,27.8,28,5723,0
+BXC.US,D,20091210,000000,28.1,29.5,26.3,26.7,7753,0
+BXC.US,D,20091211,000000,26.7,28.3,26.7,27.7,1864,0
+BXC.US,D,20091214,000000,27.3,30.2,27.3,30.2,3611,0
+BXC.US,D,20091215,000000,30.2,31.4,28.6,28.6,4396,0
+BXC.US,D,20091216,000000,29.2,30.3,28.4,28.9,5140,0
+BXC.US,D,20091217,000000,29.2,30.6,29.1,30,3366,0
+BXC.US,D,20091218,000000,30.3,31.5,30,31.2,7611,0
+BXC.US,D,20091221,000000,31,34.5,30.6,34,6770,0
+BXC.US,D,20091222,000000,34,34,30.4,30.4,2603,0
+BXC.US,D,20091223,000000,30.2,32.2,29.4,31.7,2443,0
+BXC.US,D,20091224,000000,31.8,32.1,31.3,31.9,268,0
+BXC.US,D,20091228,000000,32.2,34,31.6,32,1798,0
+BXC.US,D,20091229,000000,32.2,32.2,30.7,31,4116,0
+BXC.US,D,20091230,000000,30.8,31.8,30.6,31.8,2511,0
+BXC.US,D,20091231,000000,32.3,32.3,27.7,27.7,4315,0
+BXC.US,D,20100104,000000,28.6,31,28.6,30.8,3651,0
+BXC.US,D,20100105,000000,31.7,31.7,30.1,30.1,2588,0
+BXC.US,D,20100106,000000,29.9,30.7,28.5,28.9,4760,0
+BXC.US,D,20100107,000000,29,31.4,29,31.2,4182,0
+BXC.US,D,20100108,000000,31,31.5,29.1,30.1,3581,0
+BXC.US,D,20100111,000000,30.1,31,29.2,29.8,5425,0
+BXC.US,D,20100112,000000,29.5,30.9,29.5,30.7,2315,0
+BXC.US,D,20100113,000000,30.6,31.1,30.3,30.3,5303,0
+BXC.US,D,20100114,000000,30.5,32,30.3,30.6,3478,0
+BXC.US,D,20100115,000000,30,31.2,30,30.5,9220,0
+BXC.US,D,20100119,000000,30.7,33.5,29.9,30.7,16330,0
+BXC.US,D,20100120,000000,30.2,30.7,29.6,29.9,4319,0
+BXC.US,D,20100121,000000,29.8,30.3,29,29,4234,0
+BXC.US,D,20100122,000000,29.2,29.2,25.1,26.1,11643,0
+BXC.US,D,20100125,000000,26.8,28.3,26.1,27,10857,0
+BXC.US,D,20100126,000000,26.4,28.2,25.8,28.1,14721,0
+BXC.US,D,20100127,000000,27.6,30,25.5,29.6,8200,0
+BXC.US,D,20100128,000000,29.6,30.3,27.6,28.6,3787,0
+BXC.US,D,20100129,000000,28.7,28.8,27.8,28.4,2943,0
+BXC.US,D,20100201,000000,29.2,29.4,28.7,29.2,3824,0
+BXC.US,D,20100202,000000,29.1,31,28.5,30.5,7081,0
+BXC.US,D,20100203,000000,30.2,30.5,29.4,29.6,6538,0
+BXC.US,D,20100204,000000,29.3,30.5,28.6,29.2,5471,0
+BXC.US,D,20100205,000000,29.4,30.2,27.1,29.6,4043,0
+BXC.US,D,20100208,000000,29.5,30.1,27.3,29.8,3543,0
+BXC.US,D,20100209,000000,30.4,30.6,29.6,30.4,2248,0
+BXC.US,D,20100210,000000,30.3,30.3,29,29.6,3510,0
+BXC.US,D,20100211,000000,29.6,30.7,29.4,29.5,7706,0
+BXC.US,D,20100212,000000,29.3,29.7,28.1,28.5,4550,0
+BXC.US,D,20100216,000000,29.2,29.2,27.3,27.5,2536,0
+BXC.US,D,20100217,000000,29,30.5,28.8,30.2,13770,0
+BXC.US,D,20100218,000000,30.1,30.2,29.5,29.7,2816,0
+BXC.US,D,20100219,000000,29.7,30.1,29.3,29.5,2000,0
+BXC.US,D,20100222,000000,29.5,30.2,29.1,29.5,1424,0
+BXC.US,D,20100223,000000,30.2,32.3,28.6,32,8978,0
+BXC.US,D,20100224,000000,31.5,32.7,31.5,32.5,4089,0
+BXC.US,D,20100225,000000,32,32.4,31.5,32.4,2210,0
+BXC.US,D,20100226,000000,32.4,34.9,32.4,34.7,7395,0
+BXC.US,D,20100301,000000,34.8,37.2,34.7,37.2,11351,0
+BXC.US,D,20100302,000000,37.5,39.9,36.9,38.5,5694,0
+BXC.US,D,20100303,000000,39.1,39.1,37.4,37.8,5855,0
+BXC.US,D,20100304,000000,37.3,37.8,35,36,7388,0
+BXC.US,D,20100305,000000,36.3,39.7,36,39.1,7048,0
+BXC.US,D,20100308,000000,38.9,39.3,38,39,5879,0
+BXC.US,D,20100309,000000,38.8,41,38.8,40.6,8851,0
+BXC.US,D,20100310,000000,40.8,41,39,40.1,8882,0
+BXC.US,D,20100311,000000,39.8,40.4,39.3,40.4,1936,0
+BXC.US,D,20100312,000000,40.5,41.1,39.6,40.4,3940,0
+BXC.US,D,20100315,000000,40.3,40.5,39.6,40.3,1556,0
+BXC.US,D,20100316,000000,40.4,40.6,39.5,40.5,2151,0
+BXC.US,D,20100317,000000,40.7,40.7,37.9,39.7,7762,0
+BXC.US,D,20100318,000000,39.7,40.5,38.1,38.1,7609,0
+BXC.US,D,20100319,000000,39,39.1,36.5,36.5,13937,0
+BXC.US,D,20100322,000000,35.8,36.8,34.6,36.2,11457,0
+BXC.US,D,20100323,000000,36.3,39.7,36.3,39.5,5559,0
+BXC.US,D,20100324,000000,39.5,39.9,37.7,37.7,3478,0
+BXC.US,D,20100325,000000,38,38.3,35.8,36.3,11225,0
+BXC.US,D,20100326,000000,35.6,36.9,35.1,36.2,12122,0
+BXC.US,D,20100329,000000,36.5,37.4,35.5,37.3,6971,0
+BXC.US,D,20100330,000000,37.2,37.9,37.1,37.6,3578,0
+BXC.US,D,20100331,000000,37.4,38.5,36.7,38.1,7020,0
+BXC.US,D,20100401,000000,38.3,40.2,37.5,39.6,6493,0
+BXC.US,D,20100405,000000,39.7,44.7,39.7,44.6,7606,0
+BXC.US,D,20100406,000000,44.4,44.4,42.1,42.8,8725,0
+BXC.US,D,20100407,000000,42.5,43.1,41.8,42.6,5714,0
+BXC.US,D,20100408,000000,42.3,45.5,42.3,45.5,7448,0
+BXC.US,D,20100409,000000,46,49.3,45.5,49.2,12805,0
+BXC.US,D,20100412,000000,50,51.7,49.2,49.6,11922,0
+BXC.US,D,20100413,000000,49.8,52.5,49.8,52,9686,0
+BXC.US,D,20100414,000000,53,54.6,50.8,52,17221,0
+BXC.US,D,20100415,000000,53.6,53.6,48.1,50,12404,0
+BXC.US,D,20100416,000000,49.9,50.5,46.6,48.5,9678,0
+BXC.US,D,20100419,000000,47.6,49.8,46.2,49,12662,0
+BXC.US,D,20100420,000000,49.5,52.4,49.5,50.9,16464,0
+BXC.US,D,20100421,000000,50.4,53.6,50.4,53.5,7177,0
+BXC.US,D,20100422,000000,53.5,55,52.9,55,8693,0
+BXC.US,D,20100423,000000,55.4,58.3,55.4,58.2,8015,0
+BXC.US,D,20100426,000000,59.9,63.2,59,59.4,29628,0
+BXC.US,D,20100427,000000,60.1,62.1,54.4,54.9,24559,0
+BXC.US,D,20100428,000000,54.9,58.3,51.3,53,13265,0
+BXC.US,D,20100429,000000,54.4,55.4,51.5,55.2,11817,0
+BXC.US,D,20100430,000000,54.9,56.3,49.9,50.1,15721,0
+BXC.US,D,20100503,000000,49.5,54.3,47.9,52.4,12622,0
+BXC.US,D,20100504,000000,50.9,51.7,49.3,50,11633,0
+BXC.US,D,20100505,000000,50.2,50.3,47.2,49.7,11773,0
+BXC.US,D,20100506,000000,46.8,51.3,25.1,40,36020,0
+BXC.US,D,20100507,000000,39.6,42,36,37,42006,0
+BXC.US,D,20100510,000000,38.8,39.9,37,37,14821,0
+BXC.US,D,20100511,000000,37,37.9,36.5,36.5,10168,0
+BXC.US,D,20100512,000000,36.2,43.3,36.2,41.1,16524,0
+BXC.US,D,20100513,000000,40.7,46.2,40.3,42.8,13190,0
+BXC.US,D,20100514,000000,42.5,42.6,39.2,40.3,10796,0
+BXC.US,D,20100517,000000,40.1,41.4,38,41,6675,0
+BXC.US,D,20100518,000000,41.7,42.4,39.1,39.6,6422,0
+BXC.US,D,20100519,000000,39.2,39.2,36.8,38.1,5100,0
+BXC.US,D,20100520,000000,36.7,37,34.9,35,14424,0
+BXC.US,D,20100521,000000,34.2,36.7,33.3,34.9,12905,0
+BXC.US,D,20100524,000000,35.4,35.5,33.5,34.1,11304,0
+BXC.US,D,20100525,000000,32.3,34.4,31.8,34.3,6695,0
+BXC.US,D,20100526,000000,34.9,37.2,34.6,35.6,19233,0
+BXC.US,D,20100527,000000,36.6,38.5,36,38.3,6304,0
+BXC.US,D,20100528,000000,38.1,38.7,37.1,37.1,5408,0
+BXC.US,D,20100601,000000,36.3,36.7,33.8,33.9,9474,0
+BXC.US,D,20100602,000000,34.1,35.7,32.9,35.5,2551,0
+BXC.US,D,20100603,000000,35.5,36,34.8,35.8,2653,0
+BXC.US,D,20100604,000000,34.1,34.9,32.7,32.8,5646,0
+BXC.US,D,20100607,000000,33,33.1,30,30.1,14302,0
+BXC.US,D,20100608,000000,30.1,31.3,30,30.6,8794,0
+BXC.US,D,20100609,000000,30.8,35,30.8,32.8,6670,0
+BXC.US,D,20100610,000000,33.5,34.5,32.8,34.4,5537,0
+BXC.US,D,20100611,000000,33.8,36.9,33.8,35.8,7187,0
+BXC.US,D,20100614,000000,36.3,36.3,32,32.5,8920,0
+BXC.US,D,20100615,000000,33.1,33.9,30.6,33.9,7579,0
+BXC.US,D,20100616,000000,33.3,33.8,31.5,33.3,6116,0
+BXC.US,D,20100617,000000,33.5,34.5,32.5,34.5,8625,0
+BXC.US,D,20100618,000000,34.4,34.4,31.7,32,6410,0
+BXC.US,D,20100621,000000,33,33,30.3,30.3,7362,0
+BXC.US,D,20100622,000000,30.2,31.3,30.2,30.7,3887,0
+BXC.US,D,20100623,000000,30.5,30.6,30,30.1,7309,0
+BXC.US,D,20100624,000000,30.1,31.5,29.9,30,3086,0
+BXC.US,D,20100625,000000,30.2,31.2,28.8,29.4,35917,0
+BXC.US,D,20100628,000000,29.5,30,28.7,28.7,3548,0
+BXC.US,D,20100629,000000,28.4,28.4,25.9,25.9,11119,0
+BXC.US,D,20100630,000000,26.1,27.6,26.1,26.3,3232,0
+BXC.US,D,20100701,000000,26.8,27.1,25,25.2,6406,0
+BXC.US,D,20100702,000000,25.1,25.8,23,24.2,15479,0
+BXC.US,D,20100706,000000,24.8,26.5,23,23.2,9054,0
+BXC.US,D,20100707,000000,23.5,24.6,22.4,24.3,8139,0
+BXC.US,D,20100708,000000,24.8,28.7,24.8,28.7,9446,0
+BXC.US,D,20100709,000000,29.1,30.3,28.7,29.9,5703,0
+BXC.US,D,20100712,000000,29.7,29.8,26.8,27,5072,0
+BXC.US,D,20100713,000000,28,29.8,27.6,29.5,5996,0
+BXC.US,D,20100714,000000,29.5,29.9,28.4,29.3,4448,0
+BXC.US,D,20100715,000000,29.9,29.9,27.8,28.5,3644,0
+BXC.US,D,20100716,000000,28.1,28.8,26.2,26.5,8548,0
+BXC.US,D,20100719,000000,26.5,26.8,25.3,25.9,5572,0
+BXC.US,D,20100720,000000,25.3,27.5,25.3,25.7,7872,0
+BXC.US,D,20100721,000000,26.1,27,25.1,25.1,3979,0
+BXC.US,D,20100722,000000,34.1,36.6,34,36.6,75875,0
+BXC.US,D,20100723,000000,35.8,39.3,35.7,39.1,19661,0
+BXC.US,D,20100726,000000,39,39.6,36.8,38.7,23480,0
+BXC.US,D,20100727,000000,39.2,39.2,35.6,36.5,18009,0
+BXC.US,D,20100728,000000,36.3,36.7,36.2,36.4,4729,0
+BXC.US,D,20100729,000000,36.4,37.7,36.1,36.9,3797,0
+BXC.US,D,20100730,000000,36.4,37.2,36,37.1,7852,0
+BXC.US,D,20100802,000000,36.7,37.9,36.6,37.3,13010,0
+BXC.US,D,20100803,000000,37.2,37.5,36.8,37.2,3334,0
+BXC.US,D,20100804,000000,37.6,37.7,36.9,37.6,9147,0
+BXC.US,D,20100805,000000,37.2,37.2,35.7,35.9,6610,0
+BXC.US,D,20100806,000000,35.7,36.2,35.7,36,6130,0
+BXC.US,D,20100809,000000,36.4,36.4,36,36.2,6670,0
+BXC.US,D,20100810,000000,36.4,37.1,36.2,36.5,6413,0
+BXC.US,D,20100811,000000,35.4,36.4,35,36,8562,0
+BXC.US,D,20100812,000000,35.5,36.1,34.6,34.9,45107,0
+BXC.US,D,20100813,000000,34.8,36.4,33.9,33.9,49240,0
+BXC.US,D,20100816,000000,34.4,34.5,33.9,34,31144,0
+BXC.US,D,20100817,000000,34,34.5,33.9,34.1,18272,0
+BXC.US,D,20100818,000000,34,34.2,34,34.1,3543,0
+BXC.US,D,20100819,000000,34,34.9,33.9,33.9,36941,0
+BXC.US,D,20100820,000000,34,34,32.8,33,53165,0
+BXC.US,D,20100823,000000,33.1,34.2,31.4,32.1,18719,0
+BXC.US,D,20100824,000000,32.1,32.4,31.4,31.9,3557,0
+BXC.US,D,20100825,000000,31.6,32.7,31.6,32,4567,0
+BXC.US,D,20100826,000000,32,32.5,31.6,31.7,2711,0
+BXC.US,D,20100827,000000,32.3,33.1,32.3,33.1,2958,0
+BXC.US,D,20100830,000000,33.1,34,33.1,33.9,9775,0
+BXC.US,D,20100831,000000,33.8,34,33.7,34,3885,0
+BXC.US,D,20100901,000000,34,34,33.9,34,3482,0
+BXC.US,D,20100902,000000,33.9,34.6,33.9,34.5,7581,0
+BXC.US,D,20100903,000000,34.7,34.7,33.7,33.8,32830,0
+BXC.US,D,20100907,000000,33.6,34.4,33.6,34,2785,0
+BXC.US,D,20100908,000000,34,34.2,33.8,34,3597,0
+BXC.US,D,20100909,000000,34.1,34.3,33.8,34.3,7958,0
+BXC.US,D,20100910,000000,34.2,34.2,33.8,33.9,3986,0
+BXC.US,D,20100913,000000,34.4,34.4,33.7,33.8,7231,0
+BXC.US,D,20100914,000000,33.9,34,33.8,33.9,3118,0
+BXC.US,D,20100915,000000,34.4,34.4,33.7,33.7,3237,0
+BXC.US,D,20100916,000000,33.7,33.9,33.5,33.9,7434,0
+BXC.US,D,20100917,000000,34.2,34.2,33.7,34,3381,0
+BXC.US,D,20100920,000000,34,34.1,33.9,33.9,4776,0
+BXC.US,D,20100921,000000,34,34.2,33.9,33.9,3503,0
+BXC.US,D,20100922,000000,33.9,34.2,33.9,34,1471,0
+BXC.US,D,20100923,000000,39.7,41,39.7,39.8,32817,0
+BXC.US,D,20100924,000000,39.9,39.9,39.7,39.7,5270,0
+BXC.US,D,20100927,000000,39.7,39.9,39.7,39.8,18644,0
+BXC.US,D,20100928,000000,39.8,39.9,39.7,39.9,5106,0
+BXC.US,D,20100929,000000,39.8,39.9,39.8,39.8,9650,0
+BXC.US,D,20100930,000000,39.8,39.9,39.8,39.9,6230,0
+BXC.US,D,20101001,000000,39.9,40,39.8,40,5854,0
+BXC.US,D,20101004,000000,40,40,39.8,40,7201,0
+BXC.US,D,20101005,000000,39.9,40,39.8,39.8,5037,0
+BXC.US,D,20101006,000000,39.8,40,39.8,40,4913,0
+BXC.US,D,20101007,000000,40,40,39.8,39.8,3799,0
+BXC.US,D,20101008,000000,39.8,40,39.8,40,5939,0
+BXC.US,D,20101011,000000,39.9,39.9,39.7,39.7,4694,0
+BXC.US,D,20101012,000000,39.8,39.9,39.7,39.8,7405,0
+BXC.US,D,20101013,000000,39.8,39.9,39.7,39.7,6754,0
+BXC.US,D,20101014,000000,39.8,39.9,39.8,39.8,3353,0
+BXC.US,D,20101015,000000,39.9,39.9,39.8,39.9,3443,0
+BXC.US,D,20101018,000000,39.9,39.9,39.6,39.6,25199,0
+BXC.US,D,20101019,000000,33.9,35,29.4,31.5,61421,0
+BXC.US,D,20101020,000000,32,32,30.4,30.7,20697,0
+BXC.US,D,20101021,000000,31.1,31.2,30.3,30.4,11507,0
+BXC.US,D,20101022,000000,30.4,30.4,30,30.2,18596,0
+BXC.US,D,20101025,000000,30.5,30.5,29.8,30.1,14709,0
+BXC.US,D,20101026,000000,29.8,30,29.6,30,11661,0
+BXC.US,D,20101027,000000,29.8,30,29.6,30,33905,0
+BXC.US,D,20101028,000000,30.2,30.6,29.6,30.2,22863,0
+BXC.US,D,20101029,000000,30.2,31.5,30.1,31.5,17139,0
+BXC.US,D,20101101,000000,31.5,31.9,30.5,31,10449,0
+BXC.US,D,20101102,000000,31.4,32.8,31.2,32.5,22180,0
+BXC.US,D,20101103,000000,32.5,33,31.5,32.1,12964,0
+BXC.US,D,20101104,000000,33.1,33.2,32.4,33,13140,0
+BXC.US,D,20101105,000000,33.2,33.7,32.6,33.6,22375,0
+BXC.US,D,20101108,000000,33.8,33.8,33.2,33.4,7422,0
+BXC.US,D,20101109,000000,33.5,34.3,33.5,33.5,14121,0
+BXC.US,D,20101110,000000,33.5,34.1,33.5,34,8226,0
+BXC.US,D,20101111,000000,33.4,34,33,33.9,3119,0
+BXC.US,D,20101112,000000,33.5,33.5,33.3,33.4,6111,0
+BXC.US,D,20101115,000000,33.8,34.1,33.8,34.1,7563,0
+BXC.US,D,20101116,000000,33.6,34.3,33.5,34.2,22034,0
+BXC.US,D,20101117,000000,34.4,34.4,34,34.2,10046,0
+BXC.US,D,20101118,000000,34.6,34.9,34.3,34.9,9854,0
+BXC.US,D,20101119,000000,34.5,35.9,34.5,35.9,9719,0
+BXC.US,D,20101122,000000,35.7,37.4,35.5,37.3,17117,0
+BXC.US,D,20101123,000000,37,37.5,36.1,37.1,31929,0
+BXC.US,D,20101124,000000,37,37.8,37,37.8,6288,0
+BXC.US,D,20101126,000000,37.5,38.3,37.5,37.8,1708,0
+BXC.US,D,20101129,000000,37.5,37.7,36.7,37.6,11677,0
+BXC.US,D,20101130,000000,37.1,37.6,36.9,37.5,9553,0
+BXC.US,D,20101201,000000,37.3,37.5,36.7,36.9,13829,0
+BXC.US,D,20101202,000000,37,37.6,37,37.5,5905,0
+BXC.US,D,20101203,000000,37.5,37.5,34.8,35.8,26396,0
+BXC.US,D,20101206,000000,35.5,36.8,35.2,36.8,5997,0
+BXC.US,D,20101207,000000,37.1,37.1,36.1,36.7,2699,0
+BXC.US,D,20101208,000000,36.8,37,36.3,36.9,2519,0
+BXC.US,D,20101209,000000,36.9,37.1,36.8,37.1,2332,0
+BXC.US,D,20101210,000000,37.1,37.4,36.3,36.3,4677,0
+BXC.US,D,20101213,000000,36.3,36.7,34.9,34.9,15658,0
+BXC.US,D,20101214,000000,35.2,35.2,34.5,34.7,1894,0
+BXC.US,D,20101215,000000,35.9,36.3,34.8,36.1,2733,0
+BXC.US,D,20101216,000000,36.2,36.8,35.6,36.6,2598,0
+BXC.US,D,20101217,000000,36.4,37,35.6,35.6,3662,0
+BXC.US,D,20101220,000000,36.3,36.9,35.6,36.7,2793,0
+BXC.US,D,20101221,000000,36.9,36.9,35.6,36.4,4826,0
+BXC.US,D,20101222,000000,36.3,37.3,36,37.2,1590,0
+BXC.US,D,20101223,000000,37.1,37.1,36.1,36.4,1605,0
+BXC.US,D,20101227,000000,36.4,36.4,35.3,35.9,2394,0
+BXC.US,D,20101228,000000,35.9,35.9,35.1,35.6,2498,0
+BXC.US,D,20101229,000000,35.7,36,34.4,35.2,3215,0
+BXC.US,D,20101230,000000,35.3,36.7,34.7,36.4,4265,0
+BXC.US,D,20101231,000000,36.3,36.9,36.2,36.6,2685,0
+BXC.US,D,20110103,000000,36.6,38,35.8,38,9454,0
+BXC.US,D,20110104,000000,38,39,37.5,38.5,6864,0
+BXC.US,D,20110105,000000,38.5,38.9,37.5,38.8,9128,0
+BXC.US,D,20110106,000000,38.7,38.8,38,38.7,14450,0
+BXC.US,D,20110107,000000,38.8,38.8,38,38.6,16234,0
+BXC.US,D,20110110,000000,38.3,38.5,37.5,38,11090,0
+BXC.US,D,20110111,000000,38.1,38.1,37.8,37.9,2872,0
+BXC.US,D,20110112,000000,38.1,38.2,37.9,38.2,5829,0
+BXC.US,D,20110113,000000,38.1,38.2,37.8,38.1,4513,0
+BXC.US,D,20110114,000000,38,38.5,38,38.5,4218,0
+BXC.US,D,20110118,000000,38.5,38.5,38.2,38.4,1701,0
+BXC.US,D,20110119,000000,38.2,38.3,37.9,38,4832,0
+BXC.US,D,20110120,000000,37.8,38.2,37.4,37.4,5693,0
+BXC.US,D,20110121,000000,37.4,38,37.2,37.5,2351,0
+BXC.US,D,20110124,000000,37.2,38,37.2,37.7,2264,0
+BXC.US,D,20110125,000000,37.4,37.6,36.5,37.4,5979,0
+BXC.US,D,20110126,000000,37.3,38.1,35.8,37.9,3658,0
+BXC.US,D,20110127,000000,37.5,37.7,37.5,37.7,1204,0
+BXC.US,D,20110128,000000,37.6,37.6,36.3,36.3,3186,0
+BXC.US,D,20110131,000000,36.1,36.4,35.9,36.3,3162,0
+BXC.US,D,20110201,000000,36.3,37.4,34.1,36.9,5744,0
+BXC.US,D,20110202,000000,36.7,37.3,36.7,36.8,862,0
+BXC.US,D,20110203,000000,36.6,37.2,36.6,37,2883,0
+BXC.US,D,20110204,000000,37,37.8,37,37.8,2557,0
+BXC.US,D,20110207,000000,37.6,38.7,37.6,38.1,2569,0
+BXC.US,D,20110208,000000,38,38.5,37,38.4,1552,0
+BXC.US,D,20110209,000000,38.1,38.3,37.8,38.2,665,0
+BXC.US,D,20110210,000000,38.1,38.9,38.1,38.9,2424,0
+BXC.US,D,20110211,000000,38.2,38.8,38.2,38.8,772,0
+BXC.US,D,20110214,000000,38.9,38.9,37.6,37.9,5841,0
+BXC.US,D,20110215,000000,37.6,38.4,37.6,38.3,2096,0
+BXC.US,D,20110216,000000,38.2,38.6,38.1,38.6,1296,0
+BXC.US,D,20110218,000000,37.9,37.9,37.4,37.5,825,0
+BXC.US,D,20110222,000000,37.4,37.5,36,36.3,4413,0
+BXC.US,D,20110223,000000,36.2,36.8,35.8,36.4,5172,0
+BXC.US,D,20110224,000000,36.6,36.8,36,36.6,4977,0
+BXC.US,D,20110225,000000,36.6,38.6,36.5,38.5,2085,0
+BXC.US,D,20110228,000000,38.3,38.7,38.2,38.7,1810,0
+BXC.US,D,20110301,000000,38.6,38.7,36.7,37,1110,0
+BXC.US,D,20110302,000000,37.1,38,37,37.4,884,0
+BXC.US,D,20110303,000000,38.1,38.3,37.5,38.1,1614,0
+BXC.US,D,20110304,000000,38.2,38.2,37.7,37.8,534,0
+BXC.US,D,20110307,000000,37.9,37.9,36.3,36.3,1944,0
+BXC.US,D,20110308,000000,36.3,37.1,36.3,36.9,854,0
+BXC.US,D,20110309,000000,36.8,36.8,36.2,36.5,451,0
+BXC.US,D,20110310,000000,36.5,37,36.2,36.7,3714,0
+BXC.US,D,20110311,000000,36,37.2,36,37,2567,0
+BXC.US,D,20110314,000000,36.8,37.2,36.8,37,1308,0
+BXC.US,D,20110315,000000,36.6,36.9,35,36.3,7373,0
+BXC.US,D,20110316,000000,36.3,36.5,35.6,35.7,4674,0
+BXC.US,D,20110317,000000,36.2,36.2,35.6,36,2825,0
+BXC.US,D,20110318,000000,36.1,36.8,35.7,36.7,3777,0
+BXC.US,D,20110321,000000,37.1,37.5,36.7,37.3,2126,0
+BXC.US,D,20110322,000000,36.9,37.3,36.2,36.8,1038,0
+BXC.US,D,20110323,000000,36.5,36.8,35.8,36.7,1937,0
+BXC.US,D,20110324,000000,36.7,36.9,36.6,36.8,637,0
+BXC.US,D,20110325,000000,36.3,36.8,36,36.3,1850,0
+BXC.US,D,20110328,000000,36.3,36.3,35.8,36.1,1148,0
+BXC.US,D,20110329,000000,35.1,37,35,36.6,4709,0
+BXC.US,D,20110330,000000,36.4,37.1,36.2,37,902,0
+BXC.US,D,20110331,000000,37,37.5,36.5,37,2599,0
+BXC.US,D,20110401,000000,37,37.1,36.4,36.5,703,0
+BXC.US,D,20110404,000000,36.1,36.8,36.1,36.6,664,0
+BXC.US,D,20110405,000000,37,37,36.6,36.9,994,0
+BXC.US,D,20110406,000000,36.4,38.1,36.4,37.9,1405,0
+BXC.US,D,20110407,000000,37.9,37.9,36.9,37.6,1118,0
+BXC.US,D,20110408,000000,37.8,42.1,37.2,42,12534,0
+BXC.US,D,20110411,000000,42.3,43.5,41.3,43.2,6979,0
+BXC.US,D,20110412,000000,43,43.5,41.1,41.8,7239,0
+BXC.US,D,20110413,000000,41.9,41.9,38.7,39,3052,0
+BXC.US,D,20110414,000000,38.9,38.9,37.4,38.2,2478,0
+BXC.US,D,20110415,000000,38.1,38.1,37.1,37.5,4596,0
+BXC.US,D,20110418,000000,37.1,38,36.9,36.9,3254,0
+BXC.US,D,20110419,000000,37,37.7,36.5,36.8,2675,0
+BXC.US,D,20110420,000000,37.3,38.2,36.8,38.2,3601,0
+BXC.US,D,20110421,000000,38,38.2,37.4,37.8,3896,0
+BXC.US,D,20110425,000000,37.5,37.8,37.4,37.7,1090,0
+BXC.US,D,20110426,000000,37.6,37.8,36.5,37,3760,0
+BXC.US,D,20110427,000000,36.9,37.2,36.5,36.8,4648,0
+BXC.US,D,20110428,000000,36.6,36.8,36.1,36.5,5336,0
+BXC.US,D,20110429,000000,36.5,37,35.7,36.2,14787,0
+BXC.US,D,20110502,000000,36.2,36.7,36.1,36.3,3983,0
+BXC.US,D,20110503,000000,36.3,36.4,35.3,36.1,2835,0
+BXC.US,D,20110504,000000,35.9,36.1,35,35,2314,0
+BXC.US,D,20110505,000000,35,35.8,34.6,34.6,4074,0
+BXC.US,D,20110506,000000,35,35.2,34.1,34.3,6300,0
+BXC.US,D,20110509,000000,34.2,35.4,34.2,35.4,2639,0
+BXC.US,D,20110510,000000,35.4,35.7,34.9,35.3,3450,0
+BXC.US,D,20110511,000000,35.1,35.1,33.9,34.2,3766,0
+BXC.US,D,20110512,000000,34,35.5,33.5,35.5,2490,0
+BXC.US,D,20110513,000000,35.5,35.5,33.4,34.1,3499,0
+BXC.US,D,20110516,000000,33.9,33.9,32,32.2,4345,0
+BXC.US,D,20110517,000000,32.1,32.8,31.9,32.6,2136,0
+BXC.US,D,20110518,000000,32.6,32.8,32.4,32.6,1100,0
+BXC.US,D,20110519,000000,32.5,33,32.3,32.7,2445,0
+BXC.US,D,20110520,000000,32.5,32.7,32.1,32.2,4746,0
+BXC.US,D,20110523,000000,32.1,32.9,32.1,32.4,2283,0
+BXC.US,D,20110524,000000,32.5,33,32.2,32.5,5411,0
+BXC.US,D,20110525,000000,32.6,33.9,32.4,33.6,6453,0
+BXC.US,D,20110526,000000,33.4,34,33.2,34,1893,0
+BXC.US,D,20110527,000000,34.2,34.6,34,34.5,1870,0
+BXC.US,D,20110531,000000,34.3,34.8,33.7,34.7,3582,0
+BXC.US,D,20110601,000000,34.7,34.9,33.6,33.7,3710,0
+BXC.US,D,20110602,000000,33.9,34.1,33.3,33.9,1674,0
+BXC.US,D,20110603,000000,33.4,34.4,33.4,33.4,2475,0
+BXC.US,D,20110606,000000,32.8,33.3,32.3,32.6,4945,0
+BXC.US,D,20110607,000000,32.8,33.9,32.2,32.3,7180,0
+BXC.US,D,20110608,000000,32.3,32.7,31.6,31.7,7173,0
+BXC.US,D,20110609,000000,31.8,32.2,31.1,31.2,3196,0
+BXC.US,D,20110610,000000,31.1,32.2,29.1,29.5,7780,0
+BXC.US,D,20110613,000000,28.7,29.6,26.3,29.3,7788,0
+BXC.US,D,20110614,000000,29.6,31.1,29.5,31,4074,0
+BXC.US,D,20110615,000000,30.7,31.4,29.7,30.4,17685,0
+BXC.US,D,20110616,000000,30.3,30.3,29.1,29.4,6161,0
+BXC.US,D,20110617,000000,29.7,29.7,27.9,28,19126,0
+BXC.US,D,20110620,000000,28.1,28.7,27.6,28.5,8437,0
+BXC.US,D,20110621,000000,28.5,28.5,27.5,28,6246,0
+BXC.US,D,20110622,000000,25.9,25.9,23.3,23.3,25033,0
+BXC.US,D,20110623,000000,23.2,24.2,23.1,23.5,19358,0
+BXC.US,D,20110624,000000,23.6,29,23.6,27.5,177595,0
+BXC.US,D,20110627,000000,23.8,27,23.8,24.3,18025,0
+BXC.US,D,20110628,000000,24.3,24.6,23.6,24,8292,0
+BXC.US,D,20110629,000000,23.9,24.7,23.6,23.8,9622,0
+BXC.US,D,20110630,000000,23.8,24,22.5,23.1,25566,0
+BXC.US,D,20110701,000000,23.1,23.1,22.3,22.4,3849,0
+BXC.US,D,20110705,000000,22.7,22.7,22.1,22.1,8146,0
+BXC.US,D,20110706,000000,22.4,22.4,22.1,22.1,10077,0
+BXC.US,D,20110707,000000,22.4,22.6,22.1,22.1,6621,0
+BXC.US,D,20110708,000000,22.4,22.4,22,22.3,6647,0
+BXC.US,D,20110711,000000,22,22.6,21.7,22.3,3878,0
+BXC.US,D,20110712,000000,22.2,22.6,22,22.3,5209,0
+BXC.US,D,20110713,000000,23.3,23.3,22.1,22.2,7816,0
+BXC.US,D,20110714,000000,22.2,22.3,21.8,21.8,7161,0
+BXC.US,D,20110715,000000,21.8,21.8,21.1,21.2,10439,0
+BXC.US,D,20110718,000000,21.8,21.8,21.2,21.5,20427,0
+BXC.US,D,20110719,000000,21.3,21.6,21.2,21.2,4937,0
+BXC.US,D,20110720,000000,21.5,21.7,21.3,21.7,3241,0
+BXC.US,D,20110721,000000,21.6,21.8,21.3,21.4,4269,0
+BXC.US,D,20110722,000000,21.6,22.8,21.3,22.1,14305,0
+BXC.US,D,20110725,000000,21.6,22,21.6,21.8,3399,0
+BXC.US,D,20110726,000000,21.3,22,21.3,21.8,3217,0
+BXC.US,D,20110727,000000,21.4,22.3,21.4,22,5651,0
+BXC.US,D,20110728,000000,21.8,22.3,21.8,22.1,4170,0
+BXC.US,D,20110729,000000,22.2,23.4,22,22.5,9406,0
+BXC.US,D,20110801,000000,23,24,22.6,23.7,11885,0
+BXC.US,D,20110802,000000,23.9,24,21.8,21.8,6659,0
+BXC.US,D,20110803,000000,21.5,22,20.7,21.1,7625,0
+BXC.US,D,20110804,000000,21.2,21.2,19,19.3,22895,0
+BXC.US,D,20110805,000000,19,19.2,18.2,19,11378,0
+BXC.US,D,20110808,000000,19,19.6,17.8,18.5,81363,0
+BXC.US,D,20110809,000000,19.5,19.7,18.2,19.5,3533,0
+BXC.US,D,20110810,000000,19.6,20,19.2,19.9,2912,0
+BXC.US,D,20110811,000000,19.8,20.5,19.5,20,1385,0
+BXC.US,D,20110812,000000,19.9,20.5,19.9,20.4,1519,0
+BXC.US,D,20110815,000000,20.7,20.9,19.8,19.8,2229,0
+BXC.US,D,20110816,000000,19.7,20.1,18.8,19.6,1451,0
+BXC.US,D,20110817,000000,19.2,20,18,19.6,6472,0
+BXC.US,D,20110818,000000,19.2,19.2,17.2,17.9,15415,0
+BXC.US,D,20110819,000000,17.7,19.9,16,16.8,13849,0
+BXC.US,D,20110822,000000,17,18,16.8,17.1,5065,0
+BXC.US,D,20110823,000000,17.1,17.5,16.9,16.9,399,0
+BXC.US,D,20110824,000000,16.9,17.7,16.7,17.7,235,0
+BXC.US,D,20110825,000000,17.9,18,17,17.5,4737,0
+BXC.US,D,20110826,000000,17.4,18.3,17.4,18.3,642,0
+BXC.US,D,20110829,000000,18.8,19.5,18.3,19.5,2012,0
+BXC.US,D,20110830,000000,19.7,21.8,19.1,21.5,5549,0
+BXC.US,D,20110831,000000,21.2,21.5,20.9,21.2,826,0
+BXC.US,D,20110901,000000,20.6,20.8,18.9,19,3517,0
+BXC.US,D,20110902,000000,18.6,19,17.7,17.9,2227,0
+BXC.US,D,20110906,000000,17.7,18,17.1,17.5,1160,0
+BXC.US,D,20110907,000000,17.6,18.2,17.4,17.6,1695,0
+BXC.US,D,20110908,000000,17.7,18.1,17,17.9,1968,0
+BXC.US,D,20110909,000000,18,18,16.8,17.3,1402,0
+BXC.US,D,20110912,000000,17.3,17.3,16,16.2,3593,0
+BXC.US,D,20110913,000000,16.5,16.8,16.2,16.2,2964,0
+BXC.US,D,20110914,000000,16,16.8,15.7,16.7,7862,0
+BXC.US,D,20110915,000000,16.3,16.9,15.9,16.7,1672,0
+BXC.US,D,20110916,000000,16.5,18.9,15.7,18.3,12035,0
+BXC.US,D,20110919,000000,17.9,17.9,16.9,17.4,1540,0
+BXC.US,D,20110920,000000,17.3,17.3,16.2,16.2,3942,0
+BXC.US,D,20110921,000000,16,16.5,15.5,15.5,11377,0
+BXC.US,D,20110922,000000,15.1,15.9,14.1,15.1,16343,0
+BXC.US,D,20110923,000000,15.3,16.9,15.3,16.7,2924,0
+BXC.US,D,20110926,000000,16.3,16.3,15.2,15.2,2626,0
+BXC.US,D,20110927,000000,15.2,15.7,14.2,15,9770,0
+BXC.US,D,20110928,000000,15.3,15.4,14.5,14.6,4892,0
+BXC.US,D,20110929,000000,14.2,15.7,14.1,15,7112,0
+BXC.US,D,20110930,000000,15.2,15.6,13.9,14.5,6367,0
+BXC.US,D,20111003,000000,14.2,14.4,13,13.5,6634,0
+BXC.US,D,20111004,000000,13,13.5,13,13.3,4268,0
+BXC.US,D,20111005,000000,13.1,13.4,12.7,12.8,3129,0
+BXC.US,D,20111006,000000,12.9,13.6,12.9,13.3,3289,0
+BXC.US,D,20111007,000000,13.3,14.1,13.1,13.5,5682,0
+BXC.US,D,20111010,000000,13.4,13.8,13.4,13.6,2939,0
+BXC.US,D,20111011,000000,13.5,14,13.3,14,2785,0
+BXC.US,D,20111012,000000,13.9,13.9,13.4,13.7,1866,0
+BXC.US,D,20111013,000000,13.4,13.6,13.3,13.6,1263,0
+BXC.US,D,20111014,000000,13.5,13.5,13.1,13.3,3080,0
+BXC.US,D,20111017,000000,13.1,13.4,12.9,13.3,950,0
+BXC.US,D,20111018,000000,13,14.8,12.9,13.9,5680,0
+BXC.US,D,20111019,000000,14.2,14.2,13.3,13.4,3075,0
+BXC.US,D,20111020,000000,13.3,13.6,13.3,13.3,177,0
+BXC.US,D,20111021,000000,13.8,14,13.5,13.6,1578,0
+BXC.US,D,20111024,000000,13.7,15.7,13.7,15.3,12299,0
+BXC.US,D,20111025,000000,15.4,16.3,15.1,16.3,4904,0
+BXC.US,D,20111026,000000,16.3,17.1,16,16.7,6238,0
+BXC.US,D,20111027,000000,17.2,17.2,14.8,15.9,12298,0
+BXC.US,D,20111028,000000,15.7,16.4,15.7,16,1585,0
+BXC.US,D,20111031,000000,15.5,15.9,15.1,15.8,2361,0
+BXC.US,D,20111101,000000,15.8,16.2,15.8,16.1,150,0
+BXC.US,D,20111102,000000,16.1,17.3,15.6,16.9,677,0
+BXC.US,D,20111103,000000,16.2,17.1,16.2,16.9,1582,0
+BXC.US,D,20111104,000000,16.6,16.8,15.8,16.8,1962,0
+BXC.US,D,20111107,000000,16.6,16.6,15,15.8,1914,0
+BXC.US,D,20111108,000000,16,16.6,15.7,16.6,2883,0
+BXC.US,D,20111109,000000,16.3,17.2,16.1,17.2,1720,0
+BXC.US,D,20111110,000000,17.2,18,17.2,18,1506,0
+BXC.US,D,20111111,000000,17.8,18.3,17.8,17.9,489,0
+BXC.US,D,20111114,000000,18,18.4,18,18.4,879,0
+BXC.US,D,20111115,000000,18.2,18.6,18.1,18.3,2688,0
+BXC.US,D,20111116,000000,18,18.9,18,18.8,1916,0
+BXC.US,D,20111117,000000,19,19,18.5,18.8,3472,0
+BXC.US,D,20111118,000000,18.7,18.8,18.6,18.7,583,0
+BXC.US,D,20111121,000000,18.2,18.3,17.5,17.5,985,0
+BXC.US,D,20111122,000000,17.6,18,15.5,16,3089,0
+BXC.US,D,20111123,000000,15.8,16.4,15.5,15.9,835,0
+BXC.US,D,20111125,000000,15.6,16,15.5,16,599,0
+BXC.US,D,20111128,000000,16,16.4,15.5,16,759,0
+BXC.US,D,20111129,000000,15.8,15.8,13.5,14.4,4622,0
+BXC.US,D,20111130,000000,14.7,14.8,14.1,14.6,1674,0
+BXC.US,D,20111201,000000,14.5,14.5,14,14.4,740,0
+BXC.US,D,20111202,000000,14.1,14.9,14.1,14.8,1070,0
+BXC.US,D,20111205,000000,14.6,14.8,14,14.8,951,0
+BXC.US,D,20111206,000000,14.7,14.7,14,14.5,651,0
+BXC.US,D,20111207,000000,14.1,15,13.6,14.7,4319,0
+BXC.US,D,20111208,000000,14.5,14.5,13.9,14.4,1134,0
+BXC.US,D,20111209,000000,14.5,15,14,15,1069,0
+BXC.US,D,20111212,000000,15,15.5,14.3,15.5,893,0
+BXC.US,D,20111213,000000,15.5,15.7,14.5,14.8,472,0
+BXC.US,D,20111214,000000,14.8,14.8,13.9,14.4,14098,0
+BXC.US,D,20111215,000000,14.2,14.4,13.7,14,4572,0
+BXC.US,D,20111216,000000,13.7,14.2,12.6,12.6,8471,0
+BXC.US,D,20111219,000000,13,13.2,12.5,12.9,6099,0
+BXC.US,D,20111220,000000,12.9,13.7,12.8,13.6,1747,0
+BXC.US,D,20111221,000000,13.1,14,13.1,14,884,0
+BXC.US,D,20111222,000000,13.9,14.2,13.4,14.2,19267,0
+BXC.US,D,20111223,000000,14.1,14.5,13.6,14.5,5903,0
+BXC.US,D,20111227,000000,14,14.7,14,14.7,4466,0
+BXC.US,D,20111228,000000,14.6,14.6,14,14.5,4534,0
+BXC.US,D,20111229,000000,14.4,14.8,14,14.5,10751,0
+BXC.US,D,20111230,000000,14.5,15.3,14.5,15,5169,0
+BXC.US,D,20120103,000000,15.3,15.3,14.5,14.9,3011,0
+BXC.US,D,20120104,000000,15,15.5,14.9,15.3,1367,0
+BXC.US,D,20120105,000000,15.1,15.4,14.9,15.1,580,0
+BXC.US,D,20120106,000000,15,15.4,14.9,14.9,420,0
+BXC.US,D,20120109,000000,14.8,15,14.8,14.8,165,0
+BXC.US,D,20120110,000000,14.7,15.8,14.7,15.6,7401,0
+BXC.US,D,20120111,000000,15.8,17.8,15.8,17.3,5074,0
+BXC.US,D,20120112,000000,17.1,19,17.1,19,757,0
+BXC.US,D,20120113,000000,18.7,19,18,18.9,5842,0
+BXC.US,D,20120117,000000,18.5,20.1,18.2,19.5,6510,0
+BXC.US,D,20120118,000000,19.7,20,19.5,19.8,328,0
+BXC.US,D,20120119,000000,19.9,20.3,19.7,20,778,0
+BXC.US,D,20120120,000000,20.1,20.2,19.8,19.8,523,0
+BXC.US,D,20120123,000000,20.5,20.5,19.7,19.7,1460,0
+BXC.US,D,20120124,000000,19.6,19.6,18.6,19,1521,0
+BXC.US,D,20120125,000000,19,19,18.5,18.5,705,0
+BXC.US,D,20120126,000000,18.4,19.2,18.4,19.2,1463,0
+BXC.US,D,20120127,000000,19.3,19.3,18.2,18.4,6937,0
+BXC.US,D,20120130,000000,18,18.7,18,18,3872,0
+BXC.US,D,20120131,000000,18,18.3,17.5,17.9,4530,0
+BXC.US,D,20120201,000000,17.9,18.1,17.6,18.1,2716,0
+BXC.US,D,20120202,000000,17.7,18.9,17.3,18.5,2290,0
+BXC.US,D,20120203,000000,17.6,19.7,17.6,19.2,2395,0
+BXC.US,D,20120206,000000,19.4,20.9,19.4,20.5,1527,0
+BXC.US,D,20120207,000000,20,20.5,19,19.3,1739,0
+BXC.US,D,20120208,000000,19.3,20.2,19.3,19.9,3795,0
+BXC.US,D,20120209,000000,17.8,20.3,17.8,20.1,3072,0
+BXC.US,D,20120210,000000,19.9,20.4,19.5,19.9,660,0
+BXC.US,D,20120213,000000,19.9,21,19.8,20,3243,0
+BXC.US,D,20120214,000000,19.5,20,18.9,19.6,2005,0
+BXC.US,D,20120215,000000,19.7,20.2,19,20,1509,0
+BXC.US,D,20120216,000000,20,20.4,19.5,19.9,1190,0
+BXC.US,D,20120217,000000,19.8,20.3,19.6,20.1,782,0
+BXC.US,D,20120221,000000,20.8,21.2,20.5,21,2720,0
+BXC.US,D,20120222,000000,21.3,21.9,20.7,21,7484,0
+BXC.US,D,20120223,000000,20.8,21.7,20.4,20.6,1684,0
+BXC.US,D,20120224,000000,20.5,20.8,19.7,20.6,3420,0
+BXC.US,D,20120227,000000,20.5,20.9,20,20.9,3365,0
+BXC.US,D,20120228,000000,21.9,23.4,21.4,23,8459,0
+BXC.US,D,20120229,000000,23,27.1,22.9,23.4,8147,0
+BXC.US,D,20120301,000000,23,25,23,24.7,2634,0
+BXC.US,D,20120302,000000,24.8,25.6,24.8,25.4,1563,0
+BXC.US,D,20120305,000000,25.3,25.3,24.7,24.9,792,0
+BXC.US,D,20120306,000000,24.3,24.4,22.7,23,7181,0
+BXC.US,D,20120307,000000,23.1,24,23.1,24,1725,0
+BXC.US,D,20120308,000000,24.5,25.4,24.3,25.3,918,0
+BXC.US,D,20120309,000000,25.5,26.6,25,25.5,2093,0
+BXC.US,D,20120312,000000,26.4,26.9,26.3,26.8,2718,0
+BXC.US,D,20120313,000000,26.9,28.7,26.3,27.4,5176,0
+BXC.US,D,20120314,000000,27.5,27.5,26.9,27.3,535,0
+BXC.US,D,20120315,000000,27.5,27.7,27.2,27.5,2274,0
+BXC.US,D,20120316,000000,27.7,27.7,25.7,25.7,3307,0
+BXC.US,D,20120319,000000,25.5,28.4,25.5,27.3,7149,0
+BXC.US,D,20120320,000000,26.8,27.7,25.9,27.1,3125,0
+BXC.US,D,20120321,000000,26.8,27.6,26.8,27.6,3469,0
+BXC.US,D,20120322,000000,27.3,27.8,26.6,27.4,776,0
+BXC.US,D,20120323,000000,26.9,27.7,26.9,27.6,932,0
+BXC.US,D,20120326,000000,27.5,27.8,27,27.3,2194,0
+BXC.US,D,20120327,000000,26.9,27.6,26.5,27,4209,0
+BXC.US,D,20120328,000000,26.2,26.6,26.2,26.2,1680,0
+BXC.US,D,20120329,000000,26.5,27.2,25.1,26.9,6007,0
+BXC.US,D,20120330,000000,26.9,27,26,26.4,3250,0
+BXC.US,D,20120402,000000,26,26.8,25,25.4,2769,0
+BXC.US,D,20120403,000000,24.9,25.5,24.2,25.5,1368,0
+BXC.US,D,20120404,000000,24.6,24.6,22.9,23.2,5445,0
+BXC.US,D,20120405,000000,22.8,23.3,22.5,22.8,10304,0
+BXC.US,D,20120409,000000,23,23.4,22.5,23.4,3343,0
+BXC.US,D,20120410,000000,23.3,23.4,22.7,23.2,8505,0
+BXC.US,D,20120411,000000,22.8,24.1,22.7,24.1,2545,0
+BXC.US,D,20120412,000000,23.6,24.1,22.9,24,9524,0
+BXC.US,D,20120413,000000,24,24,22.5,23.6,2869,0
+BXC.US,D,20120416,000000,23.4,23.9,23.3,23.6,8903,0
+BXC.US,D,20120417,000000,23.6,24.7,23.1,24.3,3082,0
+BXC.US,D,20120418,000000,23.9,24.5,23.4,24.3,2027,0
+BXC.US,D,20120419,000000,24,27.5,23.9,26.5,1298,0
+BXC.US,D,20120420,000000,25.9,27,25.4,26.7,1502,0
+BXC.US,D,20120423,000000,26.5,27,25.7,26.4,1232,0
+BXC.US,D,20120424,000000,26.4,27.5,26.1,27.2,3137,0
+BXC.US,D,20120425,000000,27.3,28,27,27.4,2504,0
+BXC.US,D,20120426,000000,27,27.5,27,27.5,1120,0
+BXC.US,D,20120427,000000,27.1,27.4,25.6,27.2,1905,0
+BXC.US,D,20120430,000000,26.8,27.5,26.5,27.5,1727,0
+BXC.US,D,20120501,000000,27.2,28,26.1,28,1764,0
+BXC.US,D,20120502,000000,27.5,28,27,27.9,2093,0
+BXC.US,D,20120503,000000,27.3,27.9,27.3,27.8,2506,0
+BXC.US,D,20120504,000000,28.1,28.9,27.9,28.6,5011,0
+BXC.US,D,20120507,000000,28.4,28.4,26.9,27.5,2386,0
+BXC.US,D,20120508,000000,27,27.3,26.3,27,2543,0
+BXC.US,D,20120509,000000,26.5,26.5,24.3,25.5,2608,0
+BXC.US,D,20120510,000000,25.2,25.8,24.6,25.3,846,0
+BXC.US,D,20120511,000000,24.9,25.8,24.6,25.5,1287,0
+BXC.US,D,20120514,000000,24.9,26.4,24.2,26,1022,0
+BXC.US,D,20120515,000000,26,27.8,26,27.8,2070,0
+BXC.US,D,20120516,000000,27.8,28,26.9,27.9,1083,0
+BXC.US,D,20120517,000000,27.6,27.6,25.7,26.2,3053,0
+BXC.US,D,20120518,000000,26.8,26.8,22.8,25.1,2308,0
+BXC.US,D,20120521,000000,25.1,25.9,25,25.7,680,0
+BXC.US,D,20120522,000000,26.1,26.3,25.8,26.1,543,0
+BXC.US,D,20120523,000000,26,26.2,25.6,26,1070,0
+BXC.US,D,20120524,000000,26,26.5,25.2,26,1941,0
+BXC.US,D,20120525,000000,26,26.4,24.8,25.1,1953,0
+BXC.US,D,20120529,000000,25.6,25.6,24.3,25.1,924,0
+BXC.US,D,20120530,000000,24.5,24.5,23.2,23.7,839,0
+BXC.US,D,20120531,000000,23.5,23.6,21.2,21.2,5748,0
+BXC.US,D,20120601,000000,21,22,20.2,21.8,1401,0
+BXC.US,D,20120604,000000,21.3,21.9,20.2,20.6,511,0
+BXC.US,D,20120605,000000,20.7,21.7,19.6,20.9,2683,0
+BXC.US,D,20120606,000000,21.4,22.4,21.4,21.6,1363,0
+BXC.US,D,20120607,000000,22.1,22.9,21.4,22.5,2560,0
+BXC.US,D,20120608,000000,22,24.5,22,23.9,5682,0
+BXC.US,D,20120611,000000,23.3,23.3,21.5,21.5,3199,0
+BXC.US,D,20120612,000000,21.2,21.7,20.5,21.2,2970,0
+BXC.US,D,20120613,000000,20.8,23.1,20.7,22.7,2826,0
+BXC.US,D,20120614,000000,22.3,24.1,21.5,22,5221,0
+BXC.US,D,20120615,000000,22,24.8,21,21.7,6754,0
+BXC.US,D,20120618,000000,21.9,25.9,21.2,25,8364,0
+BXC.US,D,20120619,000000,25.5,27,24.7,26.3,4385,0
+BXC.US,D,20120620,000000,26,26.5,24.1,26.2,6269,0
+BXC.US,D,20120621,000000,26.3,26.5,25.4,26.4,9273,0
+BXC.US,D,20120622,000000,25.8,27.5,24.1,24.5,270218,0
+BXC.US,D,20120625,000000,25.2,25.2,21.1,21.4,14274,0
+BXC.US,D,20120626,000000,21.4,22.5,21.3,22.4,5003,0
+BXC.US,D,20120627,000000,22.1,23.6,21.6,23.5,2439,0
+BXC.US,D,20120628,000000,23.3,23.3,22.5,22.8,2096,0
+BXC.US,D,20120629,000000,23.5,23.6,22.9,23.5,4887,0
+BXC.US,D,20120702,000000,23.3,25,22.6,25,7708,0
+BXC.US,D,20120703,000000,25,26.7,24.5,26.4,4489,0
+BXC.US,D,20120705,000000,26.4,26.9,25.2,26,1622,0
+BXC.US,D,20120706,000000,25.7,25.7,24.9,25.2,1499,0
+BXC.US,D,20120709,000000,25.2,25.4,24.2,24.2,1849,0
+BXC.US,D,20120710,000000,24.4,24.4,23.4,23.8,2980,0
+BXC.US,D,20120711,000000,23.8,24,22.8,23.8,2264,0
+BXC.US,D,20120712,000000,23.6,25,22.5,24.8,3324,0
+BXC.US,D,20120713,000000,24.8,27.2,24.2,25,5012,0
+BXC.US,D,20120716,000000,25,25.1,24.2,25.1,3280,0
+BXC.US,D,20120717,000000,25.4,25.5,24.4,25.2,4662,0
+BXC.US,D,20120718,000000,25.1,25.6,24.5,25.1,3236,0
+BXC.US,D,20120719,000000,25.1,25.1,23.6,23.7,2004,0
+BXC.US,D,20120720,000000,23.6,23.6,22,22.3,4819,0
+BXC.US,D,20120723,000000,22,22.2,21.8,21.8,4384,0
+BXC.US,D,20120724,000000,22.1,22.2,21.5,21.6,1953,0
+BXC.US,D,20120725,000000,21.9,22,21.7,21.9,1707,0
+BXC.US,D,20120726,000000,22.1,24.9,21.9,24.9,8989,0
+BXC.US,D,20120727,000000,24.5,24.6,22.9,24.1,5375,0
+BXC.US,D,20120730,000000,24.3,24.3,23.4,23.4,1056,0
+BXC.US,D,20120731,000000,22.9,22.9,21.5,21.5,6121,0
+BXC.US,D,20120801,000000,21.6,21.8,19.7,19.7,7395,0
+BXC.US,D,20120802,000000,19.7,21.2,19.7,21,10242,0
+BXC.US,D,20120803,000000,21.8,21.8,20.2,21,3998,0
+BXC.US,D,20120806,000000,21.1,21.3,20.9,21,3260,0
+BXC.US,D,20120807,000000,21.3,21.6,20.8,21,3456,0
+BXC.US,D,20120808,000000,20.9,21,20.7,20.9,1085,0
+BXC.US,D,20120809,000000,20.8,21.2,20.8,21,3096,0
+BXC.US,D,20120810,000000,21.1,21.1,20.8,20.9,3807,0
+BXC.US,D,20120813,000000,21.2,22.2,20.6,21,3273,0
+BXC.US,D,20120814,000000,21.2,21.6,20.7,21.3,1926,0
+BXC.US,D,20120815,000000,21.2,21.4,21.1,21.4,1699,0
+BXC.US,D,20120816,000000,21.3,22,21.2,22,1628,0
+BXC.US,D,20120817,000000,21.8,22.2,21.2,22.2,3144,0
+BXC.US,D,20120820,000000,22.1,22.2,21.5,21.9,618,0
+BXC.US,D,20120821,000000,22,22.2,21.7,21.9,1016,0
+BXC.US,D,20120822,000000,21.7,21.7,21.1,21.5,529,0
+BXC.US,D,20120823,000000,21.5,21.7,21.5,21.5,680,0
+BXC.US,D,20120824,000000,21.4,22.2,21,22,2677,0
+BXC.US,D,20120827,000000,22,22.1,21.3,21.9,1571,0
+BXC.US,D,20120828,000000,21.8,22,21.4,22,1905,0
+BXC.US,D,20120829,000000,21.9,22.2,21.2,22.2,2954,0
+BXC.US,D,20120830,000000,22,22.2,21.8,21.8,2341,0
+BXC.US,D,20120831,000000,22.1,22.2,21.8,22.2,2426,0
+BXC.US,D,20120904,000000,22,22,21.5,21.7,1830,0
+BXC.US,D,20120905,000000,21.8,22.8,21.5,21.7,8236,0
+BXC.US,D,20120906,000000,22,22.9,21.7,22,7481,0
+BXC.US,D,20120907,000000,22.4,22.4,20.5,21.6,5022,0
+BXC.US,D,20120910,000000,21.6,22,20.9,21.7,2893,0
+BXC.US,D,20120911,000000,21.5,21.7,19.7,20.7,6609,0
+BXC.US,D,20120912,000000,20.4,21.9,20.2,21.8,2736,0
+BXC.US,D,20120913,000000,21.8,23.8,21,23,5562,0
+BXC.US,D,20120914,000000,23.2,24.8,23,23.7,12840,0
+BXC.US,D,20120917,000000,23.5,23.5,21.8,22.8,5190,0
+BXC.US,D,20120918,000000,22.3,22.7,22,22.4,1638,0
+BXC.US,D,20120919,000000,22.2,22.6,22,22.4,2599,0
+BXC.US,D,20120920,000000,22.4,22.4,22,22.2,1880,0
+BXC.US,D,20120921,000000,22.9,25,22.3,23.5,16650,0
+BXC.US,D,20120924,000000,23.5,23.5,22.6,22.9,2436,0
+BXC.US,D,20120925,000000,23.1,23.2,22.6,22.6,5840,0
+BXC.US,D,20120926,000000,22.7,22.7,22,22.2,2250,0
+BXC.US,D,20120927,000000,22.3,24,21.5,24,189545,0
+BXC.US,D,20120928,000000,23.8,24,23.2,23.4,7634,0
+BXC.US,D,20121001,000000,23.4,23.4,22,22.6,7458,0
+BXC.US,D,20121002,000000,22.6,22.7,22,22.4,5035,0
+BXC.US,D,20121003,000000,22.3,22.5,21.4,21.4,5611,0
+BXC.US,D,20121004,000000,21.4,21.8,20.4,20.7,12076,0
+BXC.US,D,20121005,000000,20.7,21.3,20.5,20.6,8397,0
+BXC.US,D,20121008,000000,20.5,20.9,18.3,19.8,9428,0
+BXC.US,D,20121009,000000,19.7,20.8,19.6,20.6,3540,0
+BXC.US,D,20121010,000000,20.5,20.8,20.1,20.4,3174,0
+BXC.US,D,20121011,000000,20.3,20.7,20,20.6,2552,0
+BXC.US,D,20121012,000000,20.6,20.8,20,20.2,4056,0
+BXC.US,D,20121015,000000,20.4,21,20.4,20.7,4946,0
+BXC.US,D,20121016,000000,20.8,20.8,20.4,20.6,2499,0
+BXC.US,D,20121017,000000,20.7,22.1,20.7,21.7,5726,0
+BXC.US,D,20121018,000000,21.7,21.7,20.5,21.2,4003,0
+BXC.US,D,20121019,000000,20.9,21,20,20.5,6946,0
+BXC.US,D,20121022,000000,20.3,20.6,20.2,20.5,11751,0
+BXC.US,D,20121023,000000,20.4,20.9,20.2,20.2,1586,0
+BXC.US,D,20121024,000000,20.3,20.4,20.1,20.1,1185,0
+BXC.US,D,20121025,000000,20.4,20.4,20.2,20.4,1548,0
+BXC.US,D,20121026,000000,20.5,20.5,20.3,20.3,718,0
+BXC.US,D,20121031,000000,20.3,22.5,20.3,21.1,5675,0
+BXC.US,D,20121101,000000,21.1,23.5,21.1,22.5,16451,0
+BXC.US,D,20121102,000000,22.7,22.7,21.2,21.4,4517,0
+BXC.US,D,20121105,000000,21.5,21.8,21,21.5,2023,0
+BXC.US,D,20121106,000000,21.5,22.4,21.5,22.4,734,0
+BXC.US,D,20121107,000000,22,22.4,21.8,22,4627,0
+BXC.US,D,20121108,000000,22.2,22.6,21.8,22.2,4278,0
+BXC.US,D,20121109,000000,22,22.2,20,21.6,11220,0
+BXC.US,D,20121112,000000,21.8,22.3,21.8,21.9,1231,0
+BXC.US,D,20121113,000000,21.8,22.6,21.8,22,2871,0
+BXC.US,D,20121114,000000,22.1,22.6,21.8,21.8,3002,0
+BXC.US,D,20121115,000000,21.9,22.1,21.8,21.9,2400,0
+BXC.US,D,20121116,000000,21.8,22.2,21.6,21.9,5590,0
+BXC.US,D,20121119,000000,22.1,22.5,21.8,22.3,3519,0
+BXC.US,D,20121120,000000,22.1,22.6,22,22.1,2553,0
+BXC.US,D,20121121,000000,22,22.1,21.4,21.9,5983,0
+BXC.US,D,20121123,000000,21.9,22.2,21.6,22.1,1977,0
+BXC.US,D,20121126,000000,22,23,21.9,22.7,4266,0
+BXC.US,D,20121127,000000,22.8,23.1,22.5,22.6,4610,0
+BXC.US,D,20121128,000000,22.6,23,22.6,23,1954,0
+BXC.US,D,20121129,000000,23.1,23.3,22.7,23,2284,0
+BXC.US,D,20121130,000000,23,23,22.7,22.9,3573,0
+BXC.US,D,20121203,000000,23.1,23.3,22.4,22.6,2775,0
+BXC.US,D,20121204,000000,22.4,23.1,22.4,22.9,2118,0
+BXC.US,D,20121205,000000,23.1,23.1,22.5,22.5,3238,0
+BXC.US,D,20121206,000000,22.3,23.2,22.1,23.1,5256,0
+BXC.US,D,20121207,000000,23.4,23.5,22.8,23.3,2717,0
+BXC.US,D,20121210,000000,23.3,25,23.2,25,7317,0
+BXC.US,D,20121211,000000,25,25.5,24.1,24.8,10784,0
+BXC.US,D,20121212,000000,24.9,25,24.1,24.3,3369,0
+BXC.US,D,20121213,000000,24.4,25,24.4,24.5,2726,0
+BXC.US,D,20121214,000000,24.3,24.9,23.3,24.2,9204,0
+BXC.US,D,20121217,000000,24.4,25,24.1,25,3540,0
+BXC.US,D,20121218,000000,25,25.1,24.4,25,4632,0
+BXC.US,D,20121219,000000,24.9,25.6,24.9,25.6,2804,0
+BXC.US,D,20121220,000000,25.5,27.7,25.4,27.6,12011,0
+BXC.US,D,20121221,000000,27.2,28.5,26.3,27.4,24205,0
+BXC.US,D,20121224,000000,27.3,28.3,27.3,28.1,3203,0
+BXC.US,D,20121226,000000,28.1,28.1,27,27.4,5819,0
+BXC.US,D,20121227,000000,27.7,28,26.5,27.7,4777,0
+BXC.US,D,20121228,000000,27.6,28.3,27.6,28.1,4367,0
+BXC.US,D,20121231,000000,28.2,28.5,27,28.1,6069,0
+BXC.US,D,20130102,000000,28.5,30.6,28,30.4,21593,0
+BXC.US,D,20130103,000000,30.9,33.3,30.5,32,68138,0
+BXC.US,D,20130104,000000,32,33.1,31.5,33,9545,0
+BXC.US,D,20130107,000000,32.9,34,32.5,32.9,10672,0
+BXC.US,D,20130108,000000,33,33.2,32.1,32.9,6772,0
+BXC.US,D,20130109,000000,33.1,33.3,32.7,33,3662,0
+BXC.US,D,20130110,000000,32.3,33.8,29.4,33,40526,0
+BXC.US,D,20130111,000000,33,33,29.3,32.1,5719,0
+BXC.US,D,20130114,000000,31.9,33,30.9,31.9,5483,0
+BXC.US,D,20130115,000000,31.5,32.2,31.1,31.8,2663,0
+BXC.US,D,20130116,000000,31.8,31.8,30.3,31.4,4052,0
+BXC.US,D,20130117,000000,31.7,33.2,31.5,33,10385,0
+BXC.US,D,20130118,000000,32.9,33,31.7,32.5,6119,0
+BXC.US,D,20130122,000000,32.6,33,32.4,32.6,2732,0
+BXC.US,D,20130123,000000,32.7,34.8,32.4,33.1,28540,0
+BXC.US,D,20130124,000000,33.1,33.3,31.1,32.5,9516,0
+BXC.US,D,20130125,000000,32.8,33,31.4,31.8,3470,0
+BXC.US,D,20130128,000000,31.7,32.9,31.5,32.6,2639,0
+BXC.US,D,20130129,000000,32.5,33.7,32.5,33.6,5435,0
+BXC.US,D,20130130,000000,33.6,33.6,30.6,31.3,9458,0
+BXC.US,D,20130131,000000,31.6,31.7,30.4,31,7493,0
+BXC.US,D,20130201,000000,31.6,32,31,32,4731,0
+BXC.US,D,20130204,000000,30,32,30,31,3098,0
+BXC.US,D,20130205,000000,32.4,32.4,31,31.9,3103,0
+BXC.US,D,20130206,000000,31.6,33,31.6,32.7,4575,0
+BXC.US,D,20130207,000000,32.6,32.6,30.5,31.5,2088,0
+BXC.US,D,20130208,000000,31.5,32.5,31.5,32.3,4281,0
+BXC.US,D,20130211,000000,32.4,33,30.9,33,5865,0
+BXC.US,D,20130212,000000,32.9,33,31.3,33,4751,0
+BXC.US,D,20130213,000000,32.9,32.9,30.5,32.4,6723,0
+BXC.US,D,20130214,000000,32.4,32.4,31,31.4,6669,0
+BXC.US,D,20130215,000000,32,32,30.8,31.4,8766,0
+BXC.US,D,20130219,000000,31.4,31.4,30,30.7,5309,0
+BXC.US,D,20130220,000000,30.4,31.1,29.5,29.5,9231,0
+BXC.US,D,20130221,000000,29.6,30.3,29,29.3,3464,0
+BXC.US,D,20130222,000000,29.6,31,29.3,30.2,6758,0
+BXC.US,D,20130225,000000,30.4,30.8,28.5,28.5,11526,0
+BXC.US,D,20130226,000000,28.8,29.1,26.3,27.9,295955,0
+BXC.US,D,20130227,000000,27.9,31.7,27.5,31.4,44298,0
+BXC.US,D,20130228,000000,29,29.4,28,29.2,32814,0
+BXC.US,D,20130301,000000,28.6,29.6,28.2,28.9,17193,0
+BXC.US,D,20130304,000000,28.8,28.8,26.6,28.8,27436,0
+BXC.US,D,20130305,000000,28.7,28.7,27.2,27.9,8962,0
+BXC.US,D,20130306,000000,28,28.9,27.2,27.6,20871,0
+BXC.US,D,20130307,000000,27.5,28,26.6,27.5,8537,0
+BXC.US,D,20130308,000000,28,28.2,27.3,27.6,16696,0
+BXC.US,D,20130311,000000,27.4,27.8,27.1,27.5,8730,0
+BXC.US,D,20130312,000000,27.4,27.6,26.5,27.1,16030,0
+BXC.US,D,20130313,000000,27.1,27.4,26.5,27.1,5060,0
+BXC.US,D,20130314,000000,27.3,28,27,27.9,18072,0
+BXC.US,D,20130315,000000,27.8,28.2,26.6,26.8,23232,0
+BXC.US,D,20130318,000000,26.5,28,26.3,27.5,19183,0
+BXC.US,D,20130319,000000,27.7,27.7,26.4,26.6,10728,0
+BXC.US,D,20130320,000000,26.9,27.5,26.5,26.8,3646,0
+BXC.US,D,20130321,000000,26.5,27.9,26.4,27.7,15931,0
+BXC.US,D,20130322,000000,27.9,27.9,26.7,26.8,6905,0
+BXC.US,D,20130325,000000,27,27,25.2,25.5,5789,0
+BXC.US,D,20130326,000000,25.8,26.2,24.4,24.9,5896,0
+BXC.US,D,20130327,000000,24.2,26.2,24.2,25.4,14441,0
+BXC.US,D,20130328,000000,25.6,28.5,24.5,28.5,29517,0
+BXC.US,D,20130401,000000,27.4,28.7,25.6,28.7,21889,0
+BXC.US,D,20130402,000000,28.7,30,27.9,28.9,18159,0
+BXC.US,D,20130403,000000,28.9,30.3,26.4,26.7,18987,0
+BXC.US,D,20130404,000000,26.5,26.5,24.3,25.8,25525,0
+BXC.US,D,20130405,000000,24.9,26,23.1,24.4,43612,0
+BXC.US,D,20130408,000000,24.6,25.4,23.3,24.7,9160,0
+BXC.US,D,20130409,000000,24.7,26,24.7,25.8,14812,0
+BXC.US,D,20130410,000000,26.5,28.7,26.1,28.6,20898,0
+BXC.US,D,20130411,000000,28.6,29.1,28.5,29.1,23260,0
+BXC.US,D,20130412,000000,29,30.3,28.3,30,25388,0
+BXC.US,D,20130415,000000,29.8,29.8,26.2,26.9,13521,0
+BXC.US,D,20130416,000000,27.6,28.1,27.4,27.6,11264,0
+BXC.US,D,20130417,000000,27.3,27.7,26.2,27.2,10762,0
+BXC.US,D,20130418,000000,27.2,27.8,26.4,27.5,11580,0
+BXC.US,D,20130419,000000,27.5,28.6,27.3,28.2,10051,0
+BXC.US,D,20130422,000000,28.4,28.4,26.5,27.5,12808,0
+BXC.US,D,20130423,000000,27.9,27.9,26.9,27.7,7793,0
+BXC.US,D,20130424,000000,27.7,28.7,27.7,28.1,21170,0
+BXC.US,D,20130425,000000,28.3,28.6,28.1,28.4,23454,0
+BXC.US,D,20130426,000000,28.2,30.1,27.9,30,31841,0
+BXC.US,D,20130429,000000,30.3,31,28.6,29.9,29250,0
+BXC.US,D,20130430,000000,30.1,30.8,29,29.1,18080,0
+BXC.US,D,20130501,000000,30,30,25.8,26.6,44520,0
+BXC.US,D,20130502,000000,27.1,27.2,25.3,27.1,25532,0
+BXC.US,D,20130503,000000,27.5,27.5,25.9,26.6,40624,0
+BXC.US,D,20130506,000000,27,27.1,25.9,26.1,11404,0
+BXC.US,D,20130507,000000,26.2,26.2,25.7,26,12290,0
+BXC.US,D,20130508,000000,25.8,26.4,25.6,25.6,5801,0
+BXC.US,D,20130509,000000,25.8,26.1,24.4,24.5,12308,0
+BXC.US,D,20130510,000000,24.4,25,23.8,25,20172,0
+BXC.US,D,20130513,000000,24.7,24.7,24,24.2,8750,0
+BXC.US,D,20130514,000000,24.3,25,23.9,25,17408,0
+BXC.US,D,20130515,000000,25,26.3,25,25.4,19307,0
+BXC.US,D,20130516,000000,25.2,25.5,24.5,24.8,16494,0
+BXC.US,D,20130517,000000,25.3,25.5,24.5,24.8,16983,0
+BXC.US,D,20130520,000000,24.6,24.7,24.2,24.7,8826,0
+BXC.US,D,20130521,000000,24.6,24.6,23.5,24.4,16265,0
+BXC.US,D,20130522,000000,24.4,24.7,23.9,24.6,34251,0
+BXC.US,D,20130523,000000,24.4,24.5,23.9,24.2,11921,0
+BXC.US,D,20130524,000000,24.4,24.4,24.1,24.1,8277,0
+BXC.US,D,20130528,000000,24.8,24.8,24.1,24.7,11552,0
+BXC.US,D,20130529,000000,24.5,24.5,24,24.2,14554,0
+BXC.US,D,20130530,000000,24.4,24.4,23.6,23.8,5209,0
+BXC.US,D,20130531,000000,23.7,24.8,23.5,24.6,10972,0
+BXC.US,D,20130603,000000,24.8,25.2,24,24.8,19246,0
+BXC.US,D,20130604,000000,25,25,23.6,23.8,10791,0
+BXC.US,D,20130605,000000,23.6,23.8,23,23.1,16526,0
+BXC.US,D,20130606,000000,23,24.1,22,23.7,10211,0
+BXC.US,D,20130607,000000,24,24.1,23.5,24.1,5858,0
+BXC.US,D,20130610,000000,24,24.5,23.7,24.1,13375,0
+BXC.US,D,20130611,000000,23.6,24.6,23.4,23.9,2968,0
+BXC.US,D,20130612,000000,24,24,22.9,23.3,7916,0
+BXC.US,D,20130613,000000,23.2,24.6,23,24.4,14028,0
+BXC.US,D,20130614,000000,24.5,24.5,23.6,23.8,5015,0
+BXC.US,D,20130617,000000,24.2,24.2,23.2,23.4,3989,0
+BXC.US,D,20130618,000000,23.6,24,23,24,6271,0
+BXC.US,D,20130619,000000,24.1,24.3,23.5,23.6,2727,0
+BXC.US,D,20130620,000000,23.1,23.3,22.2,22.6,13187,0
+BXC.US,D,20130621,000000,22.7,23,22,22.1,25362,0
+BXC.US,D,20130624,000000,21.8,22.2,21.1,21.4,13128,0
+BXC.US,D,20130625,000000,21.6,22,21.3,21.6,10165,0
+BXC.US,D,20130626,000000,21.8,21.8,19,19.3,41611,0
+BXC.US,D,20130627,000000,19.3,22,19.3,22,19303,0
+BXC.US,D,20130628,000000,22.1,22.2,20.6,21.5,84606,0
+BXC.US,D,20130701,000000,21.9,22.5,21.3,22.5,9189,0
+BXC.US,D,20130702,000000,22.5,22.9,21.7,22,8971,0
+BXC.US,D,20130703,000000,21.7,21.8,21.2,21.5,3056,0
+BXC.US,D,20130705,000000,22.1,22.2,21.3,21.5,7990,0
+BXC.US,D,20130708,000000,21.5,22,21.1,21.8,13132,0
+BXC.US,D,20130709,000000,22,22.8,21.8,22.3,14123,0
+BXC.US,D,20130710,000000,22.2,22.4,21.1,21.5,9920,0
+BXC.US,D,20130711,000000,21.9,21.9,19.9,21,14421,0
+BXC.US,D,20130712,000000,20.8,21.5,20.4,20.9,11151,0
+BXC.US,D,20130715,000000,21,21.7,20.7,21.7,13949,0
+BXC.US,D,20130716,000000,21.7,21.7,20.6,20.9,25154,0
+BXC.US,D,20130717,000000,21.1,21.1,20.6,20.9,5308,0
+BXC.US,D,20130718,000000,21,21.4,20.7,21.2,11811,0
+BXC.US,D,20130719,000000,21.2,21.3,20.9,21.2,12833,0
+BXC.US,D,20130722,000000,21.3,21.3,20,20.3,6489,0
+BXC.US,D,20130723,000000,20.5,21,20.3,20.8,5200,0
+BXC.US,D,20130724,000000,21,21.3,20.5,20.9,9037,0
+BXC.US,D,20130725,000000,20.9,20.9,19.7,19.9,14868,0
+BXC.US,D,20130726,000000,19.7,20,19.6,19.6,6219,0
+BXC.US,D,20130729,000000,19.8,19.8,19.3,19.4,9876,0
+BXC.US,D,20130730,000000,19.6,20.7,19.4,20.5,5437,0
+BXC.US,D,20130731,000000,20.4,20.6,18.3,18.5,40762,0
+BXC.US,D,20130801,000000,19.1,19.1,17.7,17.8,16593,0
+BXC.US,D,20130802,000000,17.8,18.8,17.4,18,25005,0
+BXC.US,D,20130805,000000,17.9,18.3,17.7,18,7227,0
+BXC.US,D,20130806,000000,18,18.5,17.5,17.6,14368,0
+BXC.US,D,20130807,000000,17.5,17.7,17.5,17.6,9052,0
+BXC.US,D,20130808,000000,17.9,17.9,17.3,17.5,3807,0
+BXC.US,D,20130809,000000,17.5,18,17.5,17.6,4372,0
+BXC.US,D,20130812,000000,17.3,17.9,17.3,17.8,2803,0
+BXC.US,D,20130813,000000,17.3,17.7,17.3,17.6,5306,0
+BXC.US,D,20130814,000000,17.6,17.6,16.9,17,7288,0
+BXC.US,D,20130815,000000,16.8,17.1,16.2,16.7,114192,0
+BXC.US,D,20130816,000000,16.6,16.6,15.6,16,13256,0
+BXC.US,D,20130819,000000,16.2,16.2,15.7,15.9,6167,0
+BXC.US,D,20130820,000000,15.9,16.3,15.8,16.1,13599,0
+BXC.US,D,20130821,000000,16,16.7,15.6,16.3,13303,0
+BXC.US,D,20130822,000000,16.5,16.9,16.1,16.7,7358,0
+BXC.US,D,20130823,000000,17.2,17.3,16.3,16.5,8141,0
+BXC.US,D,20130826,000000,16.5,16.8,16,16.5,8579,0
+BXC.US,D,20130827,000000,16.2,16.5,15.9,16.2,7848,0
+BXC.US,D,20130828,000000,16.2,16.4,16.1,16.3,2791,0
+BXC.US,D,20130829,000000,16.4,16.6,16.1,16.4,8122,0
+BXC.US,D,20130830,000000,16.3,16.5,16.2,16.4,11349,0
+BXC.US,D,20130903,000000,16.5,17.5,16.5,17.3,8023,0
+BXC.US,D,20130904,000000,17.3,19,17.2,18.9,14166,0
+BXC.US,D,20130905,000000,18.9,19,18.5,18.8,6525,0
+BXC.US,D,20130906,000000,19.1,19.5,17.6,19.3,6183,0
+BXC.US,D,20130909,000000,19.4,20.4,19.4,20,20154,0
+BXC.US,D,20130910,000000,20.2,20.6,19.8,19.9,5286,0
+BXC.US,D,20130911,000000,19.9,19.9,19.6,19.6,2508,0
+BXC.US,D,20130912,000000,19.6,19.8,19.3,19.3,2516,0
+BXC.US,D,20130913,000000,19.4,19.4,19,19,1080,0
+BXC.US,D,20130916,000000,19.2,19.4,18.8,19,6464,0
+BXC.US,D,20130917,000000,19.1,19.5,18.7,18.8,6755,0
+BXC.US,D,20130918,000000,18.9,19,18.3,18.9,9988,0
+BXC.US,D,20130919,000000,19,19.4,18.9,19,4541,0
+BXC.US,D,20130920,000000,19.2,19.2,17.8,18.7,17612,0
+BXC.US,D,20130923,000000,19.2,19.2,18.6,19,4161,0
+BXC.US,D,20130924,000000,19,19.1,18.6,19,7168,0
+BXC.US,D,20130925,000000,19,19.1,18.6,19,3059,0
+BXC.US,D,20130926,000000,19.1,19.1,18.6,18.8,4535,0
+BXC.US,D,20130927,000000,18.7,19,18.5,18.7,8017,0
+BXC.US,D,20130930,000000,18.6,20,18.5,19.5,38364,0
+BXC.US,D,20131001,000000,19.4,19.6,19.1,19.5,5078,0
+BXC.US,D,20131002,000000,19.3,19.4,19,19.2,5572,0
+BXC.US,D,20131003,000000,19.2,19.2,18.9,19,3796,0
+BXC.US,D,20131004,000000,18.9,19.2,18.8,19.1,1710,0
+BXC.US,D,20131007,000000,19,19.4,18.7,19.1,2752,0
+BXC.US,D,20131008,000000,19.1,19.3,18.6,18.7,7242,0
+BXC.US,D,20131009,000000,18.5,18.8,18,18.1,6914,0
+BXC.US,D,20131010,000000,18.4,18.9,17.9,18.4,7646,0
+BXC.US,D,20131011,000000,18.5,19.4,18.5,19.2,6994,0
+BXC.US,D,20131014,000000,18.8,19.3,18.8,19.2,8527,0
+BXC.US,D,20131015,000000,19.2,19.2,18,18.7,5953,0
+BXC.US,D,20131016,000000,18.7,19.2,18.6,18.8,4919,0
+BXC.US,D,20131017,000000,18.7,19.3,18.5,19,14223,0
+BXC.US,D,20131018,000000,19,19.1,18.1,19,15840,0
+BXC.US,D,20131021,000000,19.1,19.2,18.4,18.5,3419,0
+BXC.US,D,20131022,000000,18.6,19,18.2,18.6,3991,0
+BXC.US,D,20131023,000000,18.5,18.9,18.4,18.4,3718,0
+BXC.US,D,20131024,000000,18.5,18.7,18,18.5,3367,0
+BXC.US,D,20131025,000000,18.7,19.9,18.5,19.6,38137,0
+BXC.US,D,20131028,000000,20.2,21,19.5,20.2,77821,0
+BXC.US,D,20131029,000000,20.5,21.4,19.9,20.1,53904,0
+BXC.US,D,20131030,000000,20,20.6,17.3,17.7,47091,0
+BXC.US,D,20131031,000000,17.4,18.9,17.4,18.6,15110,0
+BXC.US,D,20131101,000000,18.5,18.7,17.7,17.9,14807,0
+BXC.US,D,20131104,000000,18.2,19,17.4,18.9,19692,0
+BXC.US,D,20131105,000000,18.8,18.8,17.7,18.3,8628,0
+BXC.US,D,20131106,000000,18.5,18.5,17.5,17.8,10786,0
+BXC.US,D,20131107,000000,18,18,16.8,16.9,38833,0
+BXC.US,D,20131108,000000,16.9,17.2,16.9,16.9,9283,0
+BXC.US,D,20131111,000000,16.8,17,16.4,16.9,9577,0
+BXC.US,D,20131112,000000,17,17.3,16.5,16.9,13735,0
+BXC.US,D,20131113,000000,16.8,17.6,16.6,17.6,12384,0
+BXC.US,D,20131114,000000,17.6,17.9,16.9,17.5,5387,0
+BXC.US,D,20131115,000000,17.3,17.5,17,17.3,11775,0
+BXC.US,D,20131118,000000,17.3,17.7,17,17.4,5688,0
+BXC.US,D,20131119,000000,17.6,17.7,17,17.3,3380,0
+BXC.US,D,20131120,000000,17.3,17.7,16.9,17,4208,0
+BXC.US,D,20131121,000000,17.1,17.5,16.5,17.5,6459,0
+BXC.US,D,20131122,000000,17.5,17.5,16.9,17.4,6575,0
+BXC.US,D,20131125,000000,17.3,17.5,17,17.3,6026,0
+BXC.US,D,20131126,000000,17.3,17.7,17.2,17.3,5450,0
+BXC.US,D,20131127,000000,17.4,17.4,16.9,17.3,9194,0
+BXC.US,D,20131129,000000,17.5,17.8,17,17.8,10046,0
+BXC.US,D,20131202,000000,17.7,18,17.3,17.7,16162,0
+BXC.US,D,20131203,000000,17.6,17.6,16.7,16.9,11550,0
+BXC.US,D,20131204,000000,16.8,17.2,16.5,16.8,22098,0
+BXC.US,D,20131205,000000,16.9,17.3,16.4,16.6,10094,0
+BXC.US,D,20131206,000000,16.9,17,16.3,16.5,11338,0
+BXC.US,D,20131209,000000,16.5,16.9,16,16,11283,0
+BXC.US,D,20131210,000000,16,16.2,16,16.2,13608,0
+BXC.US,D,20131211,000000,16.1,16.4,16,16.3,28757,0
+BXC.US,D,20131212,000000,16.2,16.2,16,16,17873,0
+BXC.US,D,20131213,000000,16,16.4,15.9,16,11718,0
+BXC.US,D,20131216,000000,16.1,16.6,15.9,15.9,7050,0
+BXC.US,D,20131217,000000,16,16.1,15.7,15.7,10505,0
+BXC.US,D,20131218,000000,15.7,16.6,15.7,16.5,9357,0
+BXC.US,D,20131219,000000,16.5,16.9,16.3,16.8,6597,0
+BXC.US,D,20131220,000000,16.9,17,16.7,17,13325,0
+BXC.US,D,20131223,000000,17,17.9,16.9,17.7,20206,0
+BXC.US,D,20131224,000000,18.1,18.1,17.3,17.5,6892,0
+BXC.US,D,20131226,000000,17.7,17.9,17.4,17.8,21245,0
+BXC.US,D,20131227,000000,17.9,18.8,17.7,18.7,15675,0
+BXC.US,D,20131230,000000,18.8,19.5,18.5,19.5,81712,0
+BXC.US,D,20131231,000000,19.5,19.8,19.3,19.5,6821,0
+BXC.US,D,20140102,000000,19.5,19.5,18.9,19.1,6344,0
+BXC.US,D,20140103,000000,19,19.6,19,19.4,3528,0
+BXC.US,D,20140106,000000,19.6,19.6,18,18.2,9807,0
+BXC.US,D,20140107,000000,18.2,18.8,18.2,18.4,10032,0
+BXC.US,D,20140108,000000,18.4,18.4,17,17.2,11889,0
+BXC.US,D,20140109,000000,17.3,18,17.1,17.5,7694,0
+BXC.US,D,20140110,000000,17.4,17.6,17,17.6,7206,0
+BXC.US,D,20140113,000000,17.7,17.7,17.2,17.7,10477,0
+BXC.US,D,20140114,000000,17.3,17.6,17.2,17.4,5787,0
+BXC.US,D,20140115,000000,17,17.5,17,17.4,16690,0
+BXC.US,D,20140116,000000,17.4,17.5,17.2,17.3,5922,0
+BXC.US,D,20140117,000000,17.4,18,16.9,17.2,8901,0
+BXC.US,D,20140121,000000,17.4,17.6,16.4,17,12759,0
+BXC.US,D,20140122,000000,16.9,17.1,16.6,17,2919,0
+BXC.US,D,20140123,000000,16.8,17.4,16.8,17.2,7181,0
+BXC.US,D,20140124,000000,17,17.1,16.5,17,15134,0
+BXC.US,D,20140127,000000,17,17,16.4,16.6,17752,0
+BXC.US,D,20140128,000000,16.7,16.7,16.3,16.3,14662,0
+BXC.US,D,20140129,000000,16.2,16.4,16,16.1,7495,0
+BXC.US,D,20140130,000000,16.2,16.4,15.7,15.9,27699,0
+BXC.US,D,20140131,000000,15.8,16.1,15.7,15.9,9949,0
+BXC.US,D,20140203,000000,15.8,16.1,15.5,15.5,16648,0
+BXC.US,D,20140204,000000,15.7,16.3,15.6,16,10738,0
+BXC.US,D,20140205,000000,15.8,16.1,15.7,15.8,8197,0
+BXC.US,D,20140206,000000,15.9,16.2,15.7,16,12720,0
+BXC.US,D,20140207,000000,16,16.3,15.8,16,8071,0
+BXC.US,D,20140210,000000,15.9,16.3,15.8,16.1,10261,0
+BXC.US,D,20140211,000000,16.2,16.4,16,16.3,9161,0
+BXC.US,D,20140212,000000,16.2,16.6,16.2,16.2,4735,0
+BXC.US,D,20140213,000000,16.1,16.4,16.1,16.3,9140,0
+BXC.US,D,20140214,000000,16.4,16.5,16,16.4,4249,0
+BXC.US,D,20140218,000000,16.4,16.5,15.6,15.9,18504,0
+BXC.US,D,20140219,000000,16,16,15.2,15.4,14629,0
+BXC.US,D,20140220,000000,15.2,16.4,15.2,15.8,12639,0
+BXC.US,D,20140221,000000,15.9,15.9,14.5,14.8,26539,0
+BXC.US,D,20140224,000000,14.6,14.9,14.2,14.8,21632,0
+BXC.US,D,20140225,000000,14.8,14.9,14.4,14.6,12133,0
+BXC.US,D,20140226,000000,14.6,14.8,14.5,14.6,16187,0
+BXC.US,D,20140227,000000,14.5,15,14.3,14.4,41841,0
+BXC.US,D,20140228,000000,14.5,15.5,14.5,14.6,16469,0
+BXC.US,D,20140303,000000,14.5,15,14.4,14.5,6078,0
+BXC.US,D,20140304,000000,14.7,16.2,14.7,15.2,14909,0
+BXC.US,D,20140305,000000,15.2,15.3,15,15.1,5856,0
+BXC.US,D,20140306,000000,15.2,15.5,15.1,15.1,4229,0
+BXC.US,D,20140307,000000,15.3,15.4,14.4,14.5,6459,0
+BXC.US,D,20140310,000000,14.4,14.6,14.2,14.5,25033,0
+BXC.US,D,20140311,000000,14.4,15.4,14.4,14.5,8649,0
+BXC.US,D,20140312,000000,14.5,14.9,14.4,14.5,8779,0
+BXC.US,D,20140313,000000,14.6,14.8,14.4,14.4,9829,0
+BXC.US,D,20140314,000000,14.4,14.9,14.4,14.8,10260,0
+BXC.US,D,20140317,000000,14.8,15,14.5,14.5,4518,0
+BXC.US,D,20140318,000000,14.6,14.7,14.4,14.6,8729,0
+BXC.US,D,20140319,000000,14.5,14.7,12.8,13.2,19265,0
+BXC.US,D,20140320,000000,13.2,13.9,13.2,13.8,12421,0
+BXC.US,D,20140321,000000,14,14,13.1,13.5,40778,0
+BXC.US,D,20140324,000000,13.6,13.8,13.5,13.6,16974,0
+BXC.US,D,20140325,000000,13.7,13.9,13.4,13.5,12471,0
+BXC.US,D,20140326,000000,13.6,13.6,12.5,12.9,79710,0
+BXC.US,D,20140327,000000,13,13.2,12.5,12.6,19082,0
+BXC.US,D,20140328,000000,12.6,13.1,12.6,12.8,10662,0
+BXC.US,D,20140331,000000,12.8,13.4,12.8,13,15794,0
+BXC.US,D,20140401,000000,13.1,13.3,13,13.3,9201,0
+BXC.US,D,20140402,000000,13.3,13.6,13.3,13.5,8751,0
+BXC.US,D,20140403,000000,13.4,13.5,13.1,13.3,11165,0
+BXC.US,D,20140404,000000,13.5,14.6,13.4,13.8,20087,0
+BXC.US,D,20140407,000000,13.8,13.9,13.4,13.5,9609,0
+BXC.US,D,20140408,000000,13.6,13.7,13.3,13.3,8717,0
+BXC.US,D,20140409,000000,13.3,13.7,13.2,13.6,8649,0
+BXC.US,D,20140410,000000,13.6,13.7,13.4,13.6,17581,0
+BXC.US,D,20140411,000000,13.4,13.8,13.2,13.4,22568,0
+BXC.US,D,20140414,000000,13.6,13.7,13.2,13.3,34010,0
+BXC.US,D,20140415,000000,13.4,13.5,13.2,13.3,42033,0
+BXC.US,D,20140416,000000,13.5,13.8,13.3,13.7,8681,0
+BXC.US,D,20140417,000000,13.7,14,13.5,13.8,10485,0
+BXC.US,D,20140421,000000,13.9,13.9,13.5,13.8,4206,0
+BXC.US,D,20140422,000000,13.8,13.8,13.4,13.7,6978,0
+BXC.US,D,20140423,000000,13.6,13.7,13.4,13.5,8839,0
+BXC.US,D,20140424,000000,13.3,13.5,13.3,13.4,6244,0
+BXC.US,D,20140425,000000,13.3,13.5,13.1,13.1,12404,0
+BXC.US,D,20140428,000000,13.1,13.3,12.8,13.2,13942,0
+BXC.US,D,20140429,000000,13.3,13.3,13,13.1,9386,0
+BXC.US,D,20140430,000000,13.1,13.2,13,13.1,6903,0
+BXC.US,D,20140501,000000,13.1,13.2,13,13.1,16304,0
+BXC.US,D,20140502,000000,13.2,13.3,13,13.1,19185,0
+BXC.US,D,20140505,000000,12.9,13.2,12.9,13,9422,0
+BXC.US,D,20140506,000000,12.9,13.1,12.8,12.9,21632,0
+BXC.US,D,20140507,000000,12.8,13,11,11.6,20980,0
+BXC.US,D,20140508,000000,11,11.4,10.7,11,31796,0
+BXC.US,D,20140509,000000,11,11.6,10.8,11.1,42082,0
+BXC.US,D,20140512,000000,11.7,13.8,11.5,13.3,35062,0
+BXC.US,D,20140513,000000,12.8,13.7,12.4,13.2,20399,0
+BXC.US,D,20140514,000000,13.1,13.5,12.9,13,9235,0
+BXC.US,D,20140515,000000,12.9,13.4,12.3,12.6,13370,0
+BXC.US,D,20140516,000000,12.6,12.7,12.3,12.5,10658,0
+BXC.US,D,20140519,000000,12.8,12.8,12.3,12.4,5821,0
+BXC.US,D,20140520,000000,12.6,12.9,12.4,12.4,20456,0
+BXC.US,D,20140521,000000,12.4,12.4,12,12,13477,0
+BXC.US,D,20140522,000000,12.3,12.8,12.3,12.4,10058,0
+BXC.US,D,20140523,000000,12.4,13.8,12.4,13.6,14039,0
+BXC.US,D,20140527,000000,13.9,14.3,13.5,13.9,21121,0
+BXC.US,D,20140528,000000,13.8,13.8,12.8,13.2,12005,0
+BXC.US,D,20140529,000000,13.3,13.4,12.6,13.2,6991,0
+BXC.US,D,20140530,000000,13.3,13.3,12.8,13,12011,0
+BXC.US,D,20140602,000000,12.8,13,12.5,12.8,8193,0
+BXC.US,D,20140603,000000,12.8,12.8,12.6,12.6,13279,0
+BXC.US,D,20140604,000000,12.7,12.8,12.5,12.7,14499,0
+BXC.US,D,20140605,000000,12.6,12.8,12.6,12.8,19152,0
+BXC.US,D,20140606,000000,12.8,12.8,12.7,12.8,10424,0
+BXC.US,D,20140609,000000,12.7,12.9,12.7,12.8,7000,0
+BXC.US,D,20140610,000000,12.8,12.8,12.7,12.7,2670,0
+BXC.US,D,20140611,000000,12.7,12.8,12.6,12.7,6690,0
+BXC.US,D,20140612,000000,12.7,12.8,12.6,12.6,7453,0
+BXC.US,D,20140613,000000,12.6,12.8,12.6,12.6,11831,0
+BXC.US,D,20140616,000000,12.6,12.6,12.3,12.3,10202,0
+BXC.US,D,20140617,000000,12.3,12.4,12,12,13134,0
+BXC.US,D,20140618,000000,12.1,12.8,12.1,12.7,12328,0
+BXC.US,D,20140619,000000,12.8,12.9,12.6,12.8,6133,0
+BXC.US,D,20140620,000000,12.9,12.9,12.4,12.6,22858,0
+BXC.US,D,20140623,000000,12.7,12.7,12.1,12.2,17756,0
+BXC.US,D,20140624,000000,12.2,12.5,12.1,12.4,12533,0
+BXC.US,D,20140625,000000,12.4,12.8,11.6,11.8,27859,0
+BXC.US,D,20140626,000000,11.9,13.1,11.7,12.8,23338,0
+BXC.US,D,20140627,000000,12.7,14.7,12,14.7,288224,0
+BXC.US,D,20140630,000000,14,14.4,13.3,14,33018,0
+BXC.US,D,20140701,000000,14.1,14.2,13.1,14,14946,0
+BXC.US,D,20140702,000000,13.7,13.9,12.9,13.1,14530,0
+BXC.US,D,20140703,000000,13.1,13.2,12.6,12.6,3039,0
+BXC.US,D,20140707,000000,13.1,13.4,13,13.1,6690,0
+BXC.US,D,20140708,000000,13.2,13.2,12,12.4,16010,0
+BXC.US,D,20140709,000000,12.3,12.6,12.3,12.3,8088,0
+BXC.US,D,20140710,000000,12.5,12.6,12.2,12.3,8878,0
+BXC.US,D,20140711,000000,12.3,12.6,12.1,12.3,11396,0
+BXC.US,D,20140714,000000,12.6,13,12.3,12.4,17091,0
+BXC.US,D,20140715,000000,12.9,13,12.3,12.3,4275,0
+BXC.US,D,20140716,000000,12.5,12.5,12.1,12.2,10076,0
+BXC.US,D,20140717,000000,12.2,12.3,12.2,12.2,6347,0
+BXC.US,D,20140718,000000,12.4,12.5,12.1,12.4,3273,0
+BXC.US,D,20140721,000000,12.4,12.4,12,12,1913,0
+BXC.US,D,20140722,000000,12.2,12.6,12,12.5,7509,0
+BXC.US,D,20140723,000000,12.7,12.9,12.2,12.5,3326,0
+BXC.US,D,20140724,000000,12.2,12.9,12,12.2,15581,0
+BXC.US,D,20140725,000000,12,12.2,11.8,12.2,6167,0
+BXC.US,D,20140728,000000,12.3,12.3,11.5,11.9,18230,0
+BXC.US,D,20140729,000000,11.8,11.8,11.1,11.2,8207,0
+BXC.US,D,20140730,000000,11.4,11.5,11.1,11.3,5565,0
+BXC.US,D,20140731,000000,11.3,11.5,11.1,11.5,3146,0
+BXC.US,D,20140801,000000,11.8,12.1,11.2,11.4,5399,0
+BXC.US,D,20140804,000000,11.5,11.7,11.2,11.5,11998,0
+BXC.US,D,20140805,000000,11.5,11.7,11.1,11.1,7512,0
+BXC.US,D,20140806,000000,11.2,11.5,11.2,11.2,9310,0
+BXC.US,D,20140807,000000,11.4,13.7,11.3,13.2,65518,0
+BXC.US,D,20140808,000000,13.2,13.2,12.3,13.1,18574,0
+BXC.US,D,20140811,000000,13.1,13.1,12.6,12.8,24829,0
+BXC.US,D,20140812,000000,12.7,13.6,12.6,13,21414,0
+BXC.US,D,20140813,000000,12.6,12.8,12.5,12.8,4061,0
+BXC.US,D,20140814,000000,12.5,12.7,11.7,12.7,4988,0
+BXC.US,D,20140815,000000,12.8,12.8,12.6,12.8,14937,0
+BXC.US,D,20140818,000000,12.8,13,12.7,12.8,4734,0
+BXC.US,D,20140819,000000,12.8,13.2,12.7,12.8,20110,0
+BXC.US,D,20140820,000000,12.6,12.9,12.4,12.9,5252,0
+BXC.US,D,20140821,000000,12.9,13.1,12.4,12.8,3440,0
+BXC.US,D,20140822,000000,12.6,12.9,12.6,12.8,2094,0
+BXC.US,D,20140825,000000,12.8,13.2,12.5,12.8,29589,0
+BXC.US,D,20140826,000000,12.9,12.9,12.6,12.6,15944,0
+BXC.US,D,20140827,000000,12.8,12.8,12.5,12.8,8420,0
+BXC.US,D,20140828,000000,12.7,12.8,12.7,12.8,1833,0
+BXC.US,D,20140829,000000,12.8,13.2,12.7,13,22078,0
+BXC.US,D,20140902,000000,13.2,13.7,12.8,13.7,17043,0
+BXC.US,D,20140903,000000,13.1,13.5,13,13,5901,0
+BXC.US,D,20140904,000000,13,13.9,13,13.3,36093,0
+BXC.US,D,20140905,000000,13,13.6,13,13.3,12575,0
+BXC.US,D,20140908,000000,13.5,13.5,13.2,13.2,5970,0
+BXC.US,D,20140909,000000,13.4,13.8,13.3,13.4,11957,0
+BXC.US,D,20140910,000000,13.6,13.7,13.3,13.4,2215,0
+BXC.US,D,20140911,000000,13.4,13.7,12.9,13.1,6264,0
+BXC.US,D,20140912,000000,13.6,13.8,13,13.3,5395,0
+BXC.US,D,20140915,000000,13,13.8,12.9,13,8213,0
+BXC.US,D,20140916,000000,13,13.3,12.5,12.9,8245,0
+BXC.US,D,20140917,000000,13.1,13.3,12.9,13,4395,0
+BXC.US,D,20140918,000000,13,13.2,12.9,12.9,2010,0
+BXC.US,D,20140919,000000,13.2,13.3,13.1,13.3,6303,0
+BXC.US,D,20140922,000000,13.1,13.3,12.5,12.6,8902,0
+BXC.US,D,20140923,000000,12.7,13.1,12.7,12.8,3208,0
+BXC.US,D,20140924,000000,12.7,13,12.6,12.8,4456,0
+BXC.US,D,20140925,000000,12.7,13,12.7,13,4995,0
+BXC.US,D,20140926,000000,12.7,13,12.7,12.7,2910,0
+BXC.US,D,20140929,000000,12.7,13,12.6,12.8,3817,0
+BXC.US,D,20140930,000000,12.8,13.1,12.6,13.1,2731,0
+BXC.US,D,20141001,000000,13.1,13.1,12.6,12.9,2882,0
+BXC.US,D,20141002,000000,12.7,13,12.6,13,1131,0
+BXC.US,D,20141003,000000,13,13,12.5,13,1942,0
+BXC.US,D,20141006,000000,13,13,12.5,13,21311,0
+BXC.US,D,20141007,000000,12.5,13.1,12.3,12.8,22322,0
+BXC.US,D,20141008,000000,12.9,12.9,12.4,12.8,4864,0
+BXC.US,D,20141009,000000,12.6,12.6,12.2,12.6,2099,0
+BXC.US,D,20141010,000000,12.3,12.3,11.3,12,9321,0
+BXC.US,D,20141013,000000,11.8,12.1,11.7,12,12226,0
+BXC.US,D,20141014,000000,12,12,11.5,11.5,8848,0
+BXC.US,D,20141015,000000,11.3,11.6,11.1,11.5,7000,0
+BXC.US,D,20141016,000000,11.7,11.9,11.4,11.6,2314,0
+BXC.US,D,20141017,000000,12,12,11.8,12,2510,0
+BXC.US,D,20141020,000000,11.6,12.1,11.6,12,3652,0
+BXC.US,D,20141021,000000,12.1,12.5,11.9,12.1,2746,0
+BXC.US,D,20141022,000000,12.5,12.5,12.3,12.3,1360,0
+BXC.US,D,20141023,000000,12.8,12.9,12.1,12.2,6172,0
+BXC.US,D,20141024,000000,12.6,12.6,12.3,12.5,2146,0
+BXC.US,D,20141027,000000,12.2,12.3,12,12,3228,0
+BXC.US,D,20141028,000000,12,12.4,12,12.3,436,0
+BXC.US,D,20141029,000000,12.2,12.2,11.9,12,2583,0
+BXC.US,D,20141030,000000,11.9,12.4,11.5,11.5,2972,0
+BXC.US,D,20141031,000000,11.6,12.1,11.5,12,2574,0
+BXC.US,D,20141103,000000,12,12.3,11.4,11.4,2463,0
+BXC.US,D,20141104,000000,11.4,12.5,11.4,12.2,9560,0
+BXC.US,D,20141105,000000,12.4,12.5,12.2,12.4,1792,0
+BXC.US,D,20141106,000000,12.9,13.5,11.7,12.5,10849,0
+BXC.US,D,20141107,000000,12.5,12.5,11.6,12,19661,0
+BXC.US,D,20141110,000000,11.7,12.1,11.6,12,28124,0
+BXC.US,D,20141111,000000,11.8,12,11.6,11.7,3186,0
+BXC.US,D,20141112,000000,11.8,11.8,11.6,11.7,2047,0
+BXC.US,D,20141113,000000,11.5,11.9,11.5,11.7,7155,0
+BXC.US,D,20141114,000000,11.8,11.8,11.6,11.8,2948,0
+BXC.US,D,20141117,000000,11.8,12,11.6,11.6,1972,0
+BXC.US,D,20141118,000000,11.7,12,11.6,11.8,10404,0
+BXC.US,D,20141119,000000,11.7,11.7,11.6,11.6,5425,0
+BXC.US,D,20141120,000000,11.6,11.7,11.2,11.7,5714,0
+BXC.US,D,20141121,000000,11.7,12,11.6,11.6,4240,0
+BXC.US,D,20141124,000000,12,12.1,11.8,12.1,15882,0
+BXC.US,D,20141125,000000,12.1,12.2,11.7,12,6854,0
+BXC.US,D,20141126,000000,12.1,12.1,11.7,11.7,19113,0
+BXC.US,D,20141128,000000,11.7,11.8,11.7,11.7,1192,0
+BXC.US,D,20141201,000000,11.7,11.8,11.2,11.4,19225,0
+BXC.US,D,20141202,000000,11.4,11.6,11.1,11.3,17749,0
+BXC.US,D,20141203,000000,11.4,11.5,11.1,11.2,12796,0
+BXC.US,D,20141204,000000,11.2,11.8,11.2,11.7,9555,0
+BXC.US,D,20141205,000000,11.4,11.9,11.4,11.9,3502,0
+BXC.US,D,20141208,000000,11.9,11.9,11.5,11.6,10773,0
+BXC.US,D,20141209,000000,11.6,11.6,11.3,11.6,2858,0
+BXC.US,D,20141210,000000,11.6,11.8,11.3,11.3,7902,0
+BXC.US,D,20141211,000000,11.4,11.8,11.4,11.6,6837,0
+BXC.US,D,20141212,000000,11.4,11.5,11.3,11.4,6271,0
+BXC.US,D,20141215,000000,11.3,11.5,11.3,11.4,4524,0
+BXC.US,D,20141216,000000,11.5,11.5,11.1,11.4,14551,0
+BXC.US,D,20141217,000000,11.4,11.5,11.2,11.3,9780,0
+BXC.US,D,20141218,000000,11.3,11.5,11.3,11.5,1339,0
+BXC.US,D,20141219,000000,11.5,11.5,11.3,11.4,7677,0
+BXC.US,D,20141222,000000,11.4,11.5,11.1,11.1,2827,0
+BXC.US,D,20141223,000000,11.3,11.6,11.3,11.5,14338,0
+BXC.US,D,20141224,000000,11.3,11.5,11.3,11.4,2254,0
+BXC.US,D,20141226,000000,11.5,11.5,11.3,11.5,5943,0
+BXC.US,D,20141229,000000,11.4,11.6,11.4,11.5,10779,0
+BXC.US,D,20141230,000000,11.5,11.8,11.4,11.7,7435,0
+BXC.US,D,20141231,000000,11.5,11.7,11.4,11.6,4399,0
+BXC.US,D,20150102,000000,11.4,11.7,11.4,11.4,5080,0
+BXC.US,D,20150105,000000,11.2,11.5,11.1,11.2,1151,0
+BXC.US,D,20150106,000000,11.1,11.3,10.6,10.6,2558,0
+BXC.US,D,20150107,000000,10.7,10.9,10.4,10.7,6516,0
+BXC.US,D,20150108,000000,11.1,11.2,10.7,11.2,4413,0
+BXC.US,D,20150109,000000,11.2,11.2,10.3,10.3,5775,0
+BXC.US,D,20150112,000000,10.5,10.5,9.5,9.9,14209,0
+BXC.US,D,20150113,000000,10,10.1,9.9,10,10094,0
+BXC.US,D,20150114,000000,10,10.3,9.9,10.1,4593,0
+BXC.US,D,20150115,000000,10,10.2,10,10.2,9197,0
+BXC.US,D,20150116,000000,9.9,10.6,9.9,10.5,3966,0
+BXC.US,D,20150120,000000,10.4,10.6,10.1,10.1,8298,0
+BXC.US,D,20150121,000000,10.1,10.2,10.1,10.1,1691,0
+BXC.US,D,20150122,000000,10.1,10.5,10.1,10.5,2980,0
+BXC.US,D,20150123,000000,10.1,10.5,10.1,10.5,2522,0
+BXC.US,D,20150126,000000,10.5,10.5,10.1,10.1,1450,0
+BXC.US,D,20150127,000000,10.3,10.3,10.1,10.2,1564,0
+BXC.US,D,20150128,000000,10.4,10.4,10.1,10.1,7419,0
+BXC.US,D,20150129,000000,10.2,10.2,9.6,10.2,33638,0
+BXC.US,D,20150130,000000,10.3,10.4,9.9,10.4,857,0
+BXC.US,D,20150202,000000,10.1,10.1,9.7,9.9,3776,0
+BXC.US,D,20150203,000000,10.3,10.8,10,10.6,2743,0
+BXC.US,D,20150204,000000,10.4,10.9,10.4,10.7,1191,0
+BXC.US,D,20150205,000000,10.5,10.7,10.3,10.7,819,0
+BXC.US,D,20150206,000000,10.4,11,10.4,11,1043,0
+BXC.US,D,20150209,000000,10.7,11.4,10.6,11.3,2076,0
+BXC.US,D,20150210,000000,11.3,11.5,11,11.3,666,0
+BXC.US,D,20150211,000000,11.1,11.7,11.1,11.6,1746,0
+BXC.US,D,20150212,000000,11.4,11.7,11.1,11.1,1506,0
+BXC.US,D,20150213,000000,11,11.4,10.4,10.5,2463,0
+BXC.US,D,20150217,000000,10.8,11,10.7,10.8,1318,0
+BXC.US,D,20150218,000000,11.2,11.5,10.8,11.4,2448,0
+BXC.US,D,20150219,000000,11.5,11.5,11.1,11.3,1673,0
+BXC.US,D,20150220,000000,11.3,11.5,10.8,11.3,9706,0
+BXC.US,D,20150223,000000,11.6,11.7,10.9,10.9,316,0
+BXC.US,D,20150224,000000,10.8,11.1,10.2,11,1523,0
+BXC.US,D,20150225,000000,10.2,11,10.2,11,2085,0
+BXC.US,D,20150226,000000,11.4,11.5,10.3,11.4,11556,0
+BXC.US,D,20150227,000000,11.1,11.2,10.6,10.8,378,0
+BXC.US,D,20150302,000000,10.4,11.4,10.4,11.2,3270,0
+BXC.US,D,20150303,000000,11.4,11.5,10.9,11.2,1600,0
+BXC.US,D,20150304,000000,11.1,11.5,10.8,11.4,2120,0
+BXC.US,D,20150305,000000,11.5,11.6,11.2,11.2,1760,0
+BXC.US,D,20150306,000000,11.1,11.6,11,11.5,1650,0
+BXC.US,D,20150309,000000,11.5,11.6,11.4,11.5,2940,0
+BXC.US,D,20150310,000000,11.1,11.4,10.6,11.2,3610,0
+BXC.US,D,20150311,000000,11.4,11.4,11,11.2,1360,0
+BXC.US,D,20150312,000000,11,11.2,10.9,10.9,4340,0
+BXC.US,D,20150313,000000,10.9,11.1,10.8,11.1,4570,0
+BXC.US,D,20150316,000000,11.1,11.1,10.5,10.5,1910,0
+BXC.US,D,20150317,000000,10.7,11,9.1,9.8,9350,0
+BXC.US,D,20150318,000000,9.8,10.5,9.8,10.5,8730,0
+BXC.US,D,20150319,000000,10.4,10.5,9.9,10.5,2560,0
+BXC.US,D,20150320,000000,10.5,10.7,9.8,9.8,3320,0
+BXC.US,D,20150323,000000,9.9,10.5,9.9,10.5,3330,0
+BXC.US,D,20150324,000000,10.5,11,10.5,10.9,4190,0
+BXC.US,D,20150325,000000,11,11.3,10.4,10.5,2800,0
+BXC.US,D,20150326,000000,10.5,11.1,10.5,10.8,910,0
+BXC.US,D,20150327,000000,11.1,11.1,10.1,10.4,750,0
+BXC.US,D,20150330,000000,10.2,10.8,10.2,10.6,6720,0
+BXC.US,D,20150331,000000,10.7,11,10.7,10.8,2372,0
+BXC.US,D,20150401,000000,10.8,11.1,10.5,10.5,790,0
+BXC.US,D,20150402,000000,10.9,11,10.6,11,1580,0
+BXC.US,D,20150406,000000,10.7,11.1,10.2,10.8,2870,0
+BXC.US,D,20150407,000000,11,11,10.6,10.8,3381,0
+BXC.US,D,20150408,000000,10.8,10.9,10.1,10.8,15770,0
+BXC.US,D,20150409,000000,10.7,11,10.7,10.8,13316,0
+BXC.US,D,20150410,000000,10.7,10.9,10.5,10.9,2220,0
+BXC.US,D,20150413,000000,10.7,11.6,10.6,11.5,3570,0
+BXC.US,D,20150414,000000,11.2,11.6,11.2,11.5,16520,0
+BXC.US,D,20150415,000000,11.5,11.5,11.1,11.1,4078,0
+BXC.US,D,20150416,000000,11.3,11.5,11.1,11.1,4180,0
+BXC.US,D,20150417,000000,11.3,11.3,11,11,440,0
+BXC.US,D,20150420,000000,11.2,11.6,11.2,11.5,28431,0
+BXC.US,D,20150421,000000,11.6,11.6,11.3,11.6,7312,0
+BXC.US,D,20150422,000000,11.6,12,11.5,11.9,9497,0
+BXC.US,D,20150423,000000,11.6,12.8,11.5,12.3,11370,0
+BXC.US,D,20150424,000000,12.7,12.7,11.9,12.2,16050,0
+BXC.US,D,20150427,000000,12,12,11.5,11.5,3830,0
+BXC.US,D,20150428,000000,11.6,12.1,11.6,11.9,13350,0
+BXC.US,D,20150429,000000,11.7,12,11.6,11.9,14970,0
+BXC.US,D,20150430,000000,11.6,11.9,10.6,10.7,16490,0
+BXC.US,D,20150501,000000,10.7,11.7,10.7,11.6,1300,0
+BXC.US,D,20150504,000000,11.9,12,11.4,11.4,7500,0
+BXC.US,D,20150505,000000,11.5,11.7,11.1,11.1,6930,0
+BXC.US,D,20150506,000000,11.2,11.7,11.2,11.4,807,0
+BXC.US,D,20150507,000000,11.5,11.7,10.8,11,8812,0
+BXC.US,D,20150508,000000,11.2,11.5,11,11.2,2930,0
+BXC.US,D,20150511,000000,11,11.2,10.8,11.1,1000,0
+BXC.US,D,20150512,000000,10.9,11.5,10.9,11.4,643,0
+BXC.US,D,20150513,000000,11.5,11.5,11,11,2240,0
+BXC.US,D,20150514,000000,11.1,11.5,11.1,11.2,870,0
+BXC.US,D,20150515,000000,11.4,11.4,11.4,11.4,12,0
+BXC.US,D,20150518,000000,11.3,11.4,11.2,11.4,165,0
+BXC.US,D,20150519,000000,11.4,11.4,11.1,11.1,605,0
+BXC.US,D,20150520,000000,11.5,11.5,11.3,11.5,650,0
+BXC.US,D,20150521,000000,11.4,11.5,11.3,11.5,410,0
+BXC.US,D,20150522,000000,11.4,11.5,11.2,11.5,290,0
+BXC.US,D,20150526,000000,11,11.2,10.9,10.9,174,0
+BXC.US,D,20150527,000000,11.3,11.5,10.9,10.9,2710,0
+BXC.US,D,20150528,000000,11,11.4,10.9,10.9,1443,0
+BXC.US,D,20150529,000000,11.1,11.2,10.8,10.9,780,0
+BXC.US,D,20150601,000000,11,11.3,11,11.1,1288,0
+BXC.US,D,20150602,000000,10.9,10.9,10.7,10.8,5636,0
+BXC.US,D,20150603,000000,11,11.2,10.8,11,2580,0
+BXC.US,D,20150604,000000,10.9,11.2,10.8,11.2,5740,0
+BXC.US,D,20150605,000000,11.2,11.3,10.9,11.3,390,0
+BXC.US,D,20150608,000000,11.2,11.3,10.7,10.7,700,0
+BXC.US,D,20150609,000000,11,11.1,10.7,10.8,2320,0
+BXC.US,D,20150610,000000,11,11.2,11,11.2,1677,0
+BXC.US,D,20150611,000000,11.5,11.5,11,11,1037,0
+BXC.US,D,20150612,000000,11.4,11.5,10.7,10.8,3150,0
+BXC.US,D,20150615,000000,10.7,11.3,10.7,11,1170,0
+BXC.US,D,20150616,000000,11.1,11.3,10.4,10.5,3780,0
+BXC.US,D,20150617,000000,10.1,10.4,10.1,10.3,4780,0
+BXC.US,D,20150618,000000,10.1,10.5,10.1,10.5,1700,0
+BXC.US,D,20150619,000000,10.7,10.7,9.8,9.8,12160,0
+BXC.US,D,20150622,000000,10,10.2,9.9,10.2,880,0
+BXC.US,D,20150623,000000,10.3,10.4,10.2,10.4,300,0
+BXC.US,D,20150624,000000,10.1,10.4,10.1,10.1,2300,0
+BXC.US,D,20150625,000000,10.2,10.2,10,10,2070,0
+BXC.US,D,20150626,000000,9.9,10.3,9.5,10.3,5180,0
+BXC.US,D,20150629,000000,10.2,10.2,9.7,9.8,1760,0
+BXC.US,D,20150630,000000,10,10,9.6,9.6,1999,0
+BXC.US,D,20150701,000000,9.6,9.9,9.5,9.5,2170,0
+BXC.US,D,20150702,000000,9.8,10,9.8,10,510,0
+BXC.US,D,20150706,000000,10.1,10.1,9.5,10,1400,0
+BXC.US,D,20150707,000000,9.7,10,9.6,10,1740,0
+BXC.US,D,20150708,000000,10,10.2,9.7,9.7,4140,0
+BXC.US,D,20150709,000000,10,10,9.5,9.5,390,0
+BXC.US,D,20150710,000000,9.8,9.8,9.3,9.4,2130,0
+BXC.US,D,20150713,000000,9.5,10,9.5,9.9,350,0
+BXC.US,D,20150714,000000,9.9,10.1,9.7,10,591,0
+BXC.US,D,20150715,000000,9.9,9.9,9.3,9.7,4336,0
+BXC.US,D,20150716,000000,9.6,9.7,9.5,9.5,1670,0
+BXC.US,D,20150717,000000,9.9,10,9.7,9.8,1490,0
+BXC.US,D,20150720,000000,10.1,10.1,9.4,9.5,2040,0
+BXC.US,D,20150721,000000,9.5,10,9.5,10,330,0
+BXC.US,D,20150722,000000,10,10.2,10,10.2,460,0
+BXC.US,D,20150723,000000,9.6,9.7,9.5,9.6,2050,0
+BXC.US,D,20150724,000000,9.5,9.6,9.4,9.4,390,0
+BXC.US,D,20150727,000000,9.7,10,9.4,9.5,620,0
+BXC.US,D,20150728,000000,9.8,10.1,9.4,9.4,1090,0
+BXC.US,D,20150729,000000,9.7,9.8,9.2,9.4,2140,0
+BXC.US,D,20150730,000000,9.4,9.9,9.2,9.6,9470,0
+BXC.US,D,20150731,000000,8.7,9.6,8.6,9.5,2830,0
+BXC.US,D,20150803,000000,9.5,9.5,9.2,9.5,760,0
+BXC.US,D,20150804,000000,9.5,10,9.4,9.8,6110,0
+BXC.US,D,20150805,000000,9.9,10.2,9.8,9.9,1380,0
+BXC.US,D,20150806,000000,9.9,10.2,9.9,9.9,175,0
+BXC.US,D,20150807,000000,9.9,10,8.8,9.7,4470,0
+BXC.US,D,20150810,000000,9.7,10,9.7,9.9,880,0
+BXC.US,D,20150811,000000,10,10.1,10,10.1,181,0
+BXC.US,D,20150812,000000,10.2,10.2,9.5,9.7,2990,0
+BXC.US,D,20150813,000000,9.9,9.9,9.2,9.7,9530,0
+BXC.US,D,20150814,000000,9.5,9.8,9.2,9.8,420,0
+BXC.US,D,20150817,000000,9.9,9.9,9,9.2,2310,0
+BXC.US,D,20150818,000000,9.2,9.3,8.8,9.1,6250,0
+BXC.US,D,20150819,000000,9,9.3,9,9.3,150,0
+BXC.US,D,20150820,000000,8.8,9.1,8.8,9.1,4160,0
+BXC.US,D,20150821,000000,8.8,9.2,8.7,8.8,4690,0
+BXC.US,D,20150824,000000,8.6,8.6,7.9,8.4,1305,0
+BXC.US,D,20150825,000000,8.5,8.5,8.3,8.5,2150,0
+BXC.US,D,20150826,000000,8.8,8.8,8.2,8.2,2470,0
+BXC.US,D,20150827,000000,7.8,8.6,7.7,8.1,1710,0
+BXC.US,D,20150828,000000,8.6,8.6,8.2,8.4,240,0
+BXC.US,D,20150831,000000,8.4,8.4,8,8,13730,0
+BXC.US,D,20150901,000000,8,8.2,8,8.2,1210,0
+BXC.US,D,20150902,000000,8.3,8.4,8.1,8.1,1260,0
+BXC.US,D,20150903,000000,8.2,8.4,8.2,8.4,540,0
+BXC.US,D,20150904,000000,8.2,8.4,8.1,8.4,980,0
+BXC.US,D,20150908,000000,8.2,8.3,7.8,7.9,1940,0
+BXC.US,D,20150909,000000,8,8.2,7.9,8,3540,0
+BXC.US,D,20150910,000000,7.5,8.2,7.5,7.8,345,0
+BXC.US,D,20150911,000000,8.2,8.4,8.2,8.3,900,0
+BXC.US,D,20150914,000000,8.5,8.5,8,8,7120,0
+BXC.US,D,20150915,000000,8.2,8.5,7.1,8.5,32370,0
+BXC.US,D,20150916,000000,8.3,8.4,8.2,8.2,6120,0
+BXC.US,D,20150917,000000,8.2,8.4,8.1,8.1,1596,0
+BXC.US,D,20150918,000000,8.2,8.2,7.9,7.9,3500,0
+BXC.US,D,20150921,000000,8.3,8.4,7.9,8,1540,0
+BXC.US,D,20150922,000000,7.6,8.2,7.5,7.5,1600,0
+BXC.US,D,20150923,000000,8.2,8.2,7.4,7.5,7035,0
+BXC.US,D,20150924,000000,7.2,7.4,7.2,7.2,6106,0
+BXC.US,D,20150925,000000,7.2,7.5,7.1,7.4,3480,0
+BXC.US,D,20150928,000000,7,7.3,6.4,6.5,7360,0
+BXC.US,D,20150929,000000,6.6,6.9,5.4,6,44890,0
+BXC.US,D,20150930,000000,6,7.2,5.8,7,12300,0
+BXC.US,D,20151001,000000,6.7,8.4,6.6,7.2,11250,0
+BXC.US,D,20151002,000000,6.2,8,6.2,7.9,5430,0
+BXC.US,D,20151005,000000,7.8,8,7.5,8,5268,0
+BXC.US,D,20151006,000000,7.7,8,7.7,7.9,270,0
+BXC.US,D,20151007,000000,7.8,8,7.6,7.6,1680,0
+BXC.US,D,20151008,000000,7.5,8,7.5,7.7,2080,0
+BXC.US,D,20151009,000000,7.9,8,7.7,7.9,2250,0
+BXC.US,D,20151012,000000,7.7,8,7.6,7.8,2268,0
+BXC.US,D,20151013,000000,7.7,8,7.6,7.9,2940,0
+BXC.US,D,20151014,000000,7.8,7.8,7,7.1,19060,0
+BXC.US,D,20151015,000000,7.4,7.5,7.1,7.3,960,0
+BXC.US,D,20151016,000000,7,7.3,6.4,6.4,5560,0
+BXC.US,D,20151019,000000,7,7.3,6.8,7,15238,0
+BXC.US,D,20151020,000000,6.7,7.2,6.7,7.1,2150,0
+BXC.US,D,20151021,000000,7,7.2,7,7.2,930,0
+BXC.US,D,20151022,000000,7,7.2,7,7.1,1240,0
+BXC.US,D,20151023,000000,7.2,7.2,7,7.2,300,0
+BXC.US,D,20151026,000000,7.2,7.2,6.9,7.1,1170,0
+BXC.US,D,20151027,000000,7,7.5,6.4,6.9,5830,0
+BXC.US,D,20151028,000000,6.8,7.2,6.8,6.8,890,0
+BXC.US,D,20151029,000000,7,7.4,7,7.4,550,0
+BXC.US,D,20151030,000000,7.3,7.4,7,7,320,0
+BXC.US,D,20151102,000000,6.8,7.1,6.8,6.9,538,0
+BXC.US,D,20151103,000000,6.9,6.9,6.8,6.9,1550,0
+BXC.US,D,20151104,000000,7.2,7.2,6.8,6.9,1241,0
+BXC.US,D,20151105,000000,6.8,7.1,6.8,6.8,2980,0
+BXC.US,D,20151106,000000,6.8,7.3,6.8,7.3,470,0
+BXC.US,D,20151109,000000,6.9,7.5,6.8,7,2258,0
+BXC.US,D,20151110,000000,7.3,7.4,6.9,7.4,1850,0
+BXC.US,D,20151111,000000,7,7.7,7,7,2190,0
+BXC.US,D,20151112,000000,7.1,7.1,6.1,6.3,12370,0
+BXC.US,D,20151113,000000,6.2,6.5,6,6.3,5970,0
+BXC.US,D,20151116,000000,6.4,6.9,6.4,6.7,660,0
+BXC.US,D,20151117,000000,6.5,6.5,5.5,6.3,79510,0
+BXC.US,D,20151118,000000,6,6.3,5.8,6,960,0
+BXC.US,D,20151119,000000,6.2,6.6,6.2,6.5,2090,0
+BXC.US,D,20151120,000000,6.3,6.4,6.1,6.3,4560,0
+BXC.US,D,20151123,000000,6.1,6.9,6.1,6.9,4220,0
+BXC.US,D,20151124,000000,6.9,6.9,6.6,6.6,1460,0
+BXC.US,D,20151125,000000,6.5,6.9,6.5,6.7,2040,0
+BXC.US,D,20151127,000000,6.6,6.9,6.6,6.9,230,0
+BXC.US,D,20151130,000000,6.8,6.9,6.1,6.8,12480,0
+BXC.US,D,20151201,000000,6.8,6.9,6.2,6.2,4168,0
+BXC.US,D,20151202,000000,6.3,6.6,6.3,6.3,160,0
+BXC.US,D,20151203,000000,6.6,6.6,6.1,6.5,4740,0
+BXC.US,D,20151204,000000,6.5,6.5,6.1,6.3,2990,0
+BXC.US,D,20151207,000000,6.3,6.3,4.7,5.4,28090,0
+BXC.US,D,20151208,000000,5.5,6,5,5.6,7879,0
+BXC.US,D,20151209,000000,5.4,5.7,5,5.5,12730,0
+BXC.US,D,20151210,000000,5.4,6.5,5.4,6.3,439590,0
+BXC.US,D,20151211,000000,6.3,6.5,5.3,6,8270,0
+BXC.US,D,20151214,000000,5.5,6.2,5.4,5.9,4065,0
+BXC.US,D,20151215,000000,6,6,5.8,5.8,990,0
+BXC.US,D,20151216,000000,5.9,6,5.5,5.9,7460,0
+BXC.US,D,20151217,000000,5.9,6,5.5,5.6,3910,0
+BXC.US,D,20151218,000000,5.5,6,5.2,5.9,5520,0
+BXC.US,D,20151221,000000,5.6,5.8,5.6,5.7,390,0
+BXC.US,D,20151222,000000,5.8,5.8,5.3,5.4,3340,0
+BXC.US,D,20151223,000000,5.5,5.5,5.4,5.5,2360,0
+BXC.US,D,20151224,000000,5.5,5.5,5,5.301,200283,0
+BXC.US,D,20151228,000000,4.9,5.3,4.7,4.8,15007,0
+BXC.US,D,20151229,000000,4.999,5,4.013,4.6,32645,0
+BXC.US,D,20151230,000000,4.69,5,4.69,4.9,11907,0
+BXC.US,D,20151231,000000,5,5.7,4.7,5.3,44193,0
+BXC.US,D,20160104,000000,5.401,5.7,5.1,5.293,24383,0
+BXC.US,D,20160105,000000,5.5,5.7,4.75,4.904,5515,0
+BXC.US,D,20160106,000000,5,5.4,4.75,4.897,6038,0
+BXC.US,D,20160107,000000,4.899,5.2,4.501,4.934,9187,0
+BXC.US,D,20160108,000000,5,5.1,4.605,4.868,11566,0
+BXC.US,D,20160111,000000,5,5,4.5,4.669,6653,0
+BXC.US,D,20160112,000000,4.8,4.995,4.373,4.7,8658,0
+BXC.US,D,20160113,000000,4.6,4.6,3,3.6,37674,0
+BXC.US,D,20160114,000000,3.528,3.894,3.1,3.715,30746,0
+BXC.US,D,20160115,000000,3.7,3.7,3.01,3.35,19235,0
+BXC.US,D,20160119,000000,3.5,3.9,3.3,3.7,25530,0
+BXC.US,D,20160120,000000,4,4,3.495,3.495,19618,0
+BXC.US,D,20160121,000000,3.516,3.88,3.516,3.88,2566,0
+BXC.US,D,20160122,000000,3.8,3.88,3.601,3.88,894,0
+BXC.US,D,20160125,000000,3.9,3.98,3.701,3.701,5483,0
+BXC.US,D,20160126,000000,3.8,3.8,3.53,3.589,10905,0
+BXC.US,D,20160127,000000,3.748,3.75,3.602,3.75,1346,0
+BXC.US,D,20160128,000000,3.75,4,3.702,4,3335,0
+BXC.US,D,20160129,000000,3.9,4.25,3.802,3.9,8821,0
+BXC.US,D,20160201,000000,4,5,3.9,4.3,6304,0
+BXC.US,D,20160202,000000,4.555,5,4.14,4.5,10607,0
+BXC.US,D,20160203,000000,4.6,4.6,4,4,1065,0
+BXC.US,D,20160204,000000,4.073,4.279,4,4.113,4040,0
+BXC.US,D,20160205,000000,4,4.359,4,4.2,4304,0
+BXC.US,D,20160208,000000,3.91,4.1,3.9,3.9,5259,0
+BXC.US,D,20160209,000000,4,4.1,3.7,4,8591,0
+BXC.US,D,20160210,000000,4.099,4.182,4,4.1,8113,0
+BXC.US,D,20160211,000000,4,4.1,3.9,4,3150,0
+BXC.US,D,20160212,000000,4.1,4.3,4.1,4.153,4102,0
+BXC.US,D,20160216,000000,3.902,4.1,3.902,4.1,440,0
+BXC.US,D,20160217,000000,4.269,4.27,4.02,4.244,745,0
+BXC.US,D,20160218,000000,4.279,4.5,3.91,3.91,4220,0
+BXC.US,D,20160219,000000,4.005,4.5,4.002,4.25,2142,0
+BXC.US,D,20160222,000000,4.5,4.5,3.9,3.92,4827,0
+BXC.US,D,20160223,000000,3.998,4,3.72,4,2973,0
+BXC.US,D,20160224,000000,4.2,4.25,3.7,4.249,1560,0
+BXC.US,D,20160225,000000,4.246,4.246,3.7,4,6187,0
+BXC.US,D,20160226,000000,4,4.3,3.3,4.1,12130,0
+BXC.US,D,20160229,000000,4.001,4.001,3.7,3.739,7006,0
+BXC.US,D,20160301,000000,4,4.299,3.9,4.174,2463,0
+BXC.US,D,20160302,000000,4.1,4.198,3.9,4,1766,0
+BXC.US,D,20160303,000000,4,4.1,3.928,3.928,16633,0
+BXC.US,D,20160304,000000,4.098,4.499,3.95,4,3407,0
+BXC.US,D,20160307,000000,4.199,4.5,3.795,4.1,21886,0
+BXC.US,D,20160308,000000,3.8,4.5,3.8,4.1,5798,0
+BXC.US,D,20160309,000000,4.249,4.5,3.8,3.9,17706,0
+BXC.US,D,20160310,000000,4.02,4.378,3.951,4.09,3083,0
+BXC.US,D,20160311,000000,3.92,4.38,3.9,4.2,6431,0
+BXC.US,D,20160314,000000,4.095,4.2,4,4.1,3223,0
+BXC.US,D,20160315,000000,4.144,4.2,4.1,4.1,105,0
+BXC.US,D,20160316,000000,4.1,4.198,4,4.099,4597,0
+BXC.US,D,20160317,000000,4.199,4.44,3.964,4.38,11783,0
+BXC.US,D,20160318,000000,4.38,4.38,4.1,4.2,9648,0
+BXC.US,D,20160321,000000,4,4.3,4,4.2,6427,0
+BXC.US,D,20160322,000000,4.273,4.78,4.199,4.5,3706,0
+BXC.US,D,20160323,000000,4.679,4.75,4.1,4.501,7690,0
+BXC.US,D,20160324,000000,4.5,5.9,4.5,5.5,15356,0
+BXC.US,D,20160328,000000,5.4,5.401,5,5.37,7528,0
+BXC.US,D,20160329,000000,5.5,6.7,5.5,5.85,9302,0
+BXC.US,D,20160330,000000,6.3,6.6,5.85,6.5,10444,0
+BXC.US,D,20160331,000000,6.4,6.7,6.1,6.1,10260,0
+BXC.US,D,20160401,000000,6.6,6.6,6.15,6.2,8438,0
+BXC.US,D,20160404,000000,6.5,6.5,6.076,6.3,1310,0
+BXC.US,D,20160405,000000,6.3,6.48,6.3,6.329,161,0
+BXC.US,D,20160406,000000,6.4,7,6.4,6.8,7481,0
+BXC.US,D,20160407,000000,6.9,7.24,6.6,7,18666,0
+BXC.US,D,20160408,000000,7.2,7.2,6.9,7.2,4111,0
+BXC.US,D,20160411,000000,7.2,7.2,6.6,6.7,1592,0
+BXC.US,D,20160412,000000,6.7,7.1,6.58,7.1,2617,0
+BXC.US,D,20160413,000000,7.138,7.138,6.8,6.8,1084,0
+BXC.US,D,20160414,000000,7,7,6.8,7,3474,0
+BXC.US,D,20160415,000000,6.8,7.1,6.8,6.9,1844,0
+BXC.US,D,20160418,000000,6.9,7.4,6.889,6.9,1980,0
+BXC.US,D,20160419,000000,7.2,7.3,7.001,7.3,1778,0
+BXC.US,D,20160420,000000,7.5,7.598,7.3,7.416,23557,0
+BXC.US,D,20160421,000000,7.6,7.8,7.5,7.5,8520,0
+BXC.US,D,20160422,000000,7.72,7.72,7.5,7.5,1676,0
+BXC.US,D,20160425,000000,7.72,7.9,6.82,6.82,3722,0
+BXC.US,D,20160426,000000,7.58,7.9,6.9,7.8,11496,0
+BXC.US,D,20160427,000000,8.03,8.03,6.614,6.9,10069,0
+BXC.US,D,20160428,000000,7.3,7.6,6.9,6.9,3632,0
+BXC.US,D,20160429,000000,7,7.4,6.5,6.7,7106,0
+BXC.US,D,20160502,000000,7.38,7.38,6.8,6.8,5573,0
+BXC.US,D,20160503,000000,7.2,7.399,6.9,7.2,2924,0
+BXC.US,D,20160504,000000,7.5,7.5,6.9,6.9,2080,0
+BXC.US,D,20160505,000000,7.489,7.489,6.9,6.9,654,0
+BXC.US,D,20160506,000000,6.956,7.3,6.9,6.9,1480,0
+BXC.US,D,20160509,000000,6.91,7.161,6.8,6.8,799,0
+BXC.US,D,20160510,000000,6.8,7.3,6.8,6.8,4097,0
+BXC.US,D,20160511,000000,7,7.2,6.8,6.9,2909,0
+BXC.US,D,20160512,000000,7.3,7.915,7.115,7.3,15408,0
+BXC.US,D,20160513,000000,7.5,7.5,7,7.2,3624,0
+BXC.US,D,20160516,000000,7.1,7.3,7.1,7.101,2669,0
+BXC.US,D,20160517,000000,7.5,7.5,6.9,7,1376,0
+BXC.US,D,20160518,000000,6.9,7.4,6.9,7.3,22458,0
+BXC.US,D,20160519,000000,7.08,7.3,6.6,7,8548,0
+BXC.US,D,20160520,000000,6.7,7.3,6.7,6.79,676,0
+BXC.US,D,20160523,000000,6.8,7.2,6.8,7.1,5020,0
+BXC.US,D,20160524,000000,7.191,7.191,6.894,7.106,2316,0
+BXC.US,D,20160525,000000,7.2,7.2,6.7,7,3615,0
+BXC.US,D,20160526,000000,6.7,7,6.7,7,421,0
+BXC.US,D,20160527,000000,7,7.1,6.8,6.95,826,0
+BXC.US,D,20160531,000000,7,7.1,6.9,7,324,0
+BXC.US,D,20160601,000000,7.1,7.1,6.899,7,2402,0
+BXC.US,D,20160602,000000,7.1,7.1,6.79,6.79,1678,0
+BXC.US,D,20160603,000000,6.841,7,6.841,7,1105,0
+BXC.US,D,20160606,000000,7.04,7.3,7,7,7214,0
+BXC.US,D,20160607,000000,7.038,7.4,7,7.4,2697,0
+BXC.US,D,20160608,000000,7.4,7.5,7.1,7.3,13911,0
+BXC.US,D,20160609,000000,7.1,7.4,7.038,7.038,3503,0
+BXC.US,D,20160610,000000,7.396,7.5,7.2,7.2,500,0
+BXC.US,D,20160613,000000,7,7.4,7,7.3,4615,0
+BXC.US,D,20160614,000000,7.55,7.595,7.2,7.35,4498,0
+BXC.US,D,20160615,000000,7.45,8.15,7.45,7.85,15262,0
+BXC.US,D,20160616,000000,7.76,7.76,7.05,7.16,12635,0
+BXC.US,D,20160617,000000,7.2,7.42,7.11,7.41,16426,0
+BXC.US,D,20160620,000000,7.43,7.5,7.13,7.43,2991,0
+BXC.US,D,20160621,000000,7.09,7.45,7.09,7.29,1287,0
+BXC.US,D,20160622,000000,7.49,7.5,7.3,7.49,2812,0
+BXC.US,D,20160623,000000,7.4868,7.49,7.345,7.38,4814,0
+BXC.US,D,20160624,000000,7.38,7.4,7.15,7.2,12366,0
+BXC.US,D,20160627,000000,7.25,7.28,7.11,7.12,6709,0
+BXC.US,D,20160628,000000,7.174,7.228,7.06,7.06,2437,0
+BXC.US,D,20160629,000000,7.06,7.12,6.8,7.02,25422,0
+BXC.US,D,20160630,000000,7.038,7.12,7.03,7.05,6576,0
+BXC.US,D,20160701,000000,7.11,7.12,7.02,7.02,3312,0
+BXC.US,D,20160705,000000,7.11,7.12,7.02,7.1,10434,0
+BXC.US,D,20160706,000000,7.03,7.14,6.955,7.14,14672,0
+BXC.US,D,20160707,000000,7.28,7.289,7.15,7.15,1568,0
+BXC.US,D,20160708,000000,7.2,7.22,7.2,7.2,1384,0
+BXC.US,D,20160711,000000,7.25,7.25,7.08,7.2,5738,0
+BXC.US,D,20160712,000000,7.15,7.25,7.15,7.21,1535,0
+BXC.US,D,20160713,000000,7.1773,7.214,7.1773,7.2,7580,0
+BXC.US,D,20160714,000000,7.129,7.129,7.129,7.129,485,0
+BXC.US,D,20160715,000000,7.22,7.25,7.14,7.17,4220,0
+BXC.US,D,20160718,000000,7.15,7.25,7.15,7.2,8254,0
+BXC.US,D,20160719,000000,7.2,7.34,7.2,7.34,4568,0
+BXC.US,D,20160720,000000,7.25,7.5,7.23,7.48,5483,0
+BXC.US,D,20160721,000000,7.47,7.4916,7.4536,7.4571,5986,0
+BXC.US,D,20160722,000000,7.2,7.5,7.2,7.49,4444,0
+BXC.US,D,20160725,000000,7.351,7.42,7.351,7.41,1542,0
+BXC.US,D,20160726,000000,7.399,7.399,7.1855,7.35,3105,0
+BXC.US,D,20160727,000000,7.46,7.46,7.38,7.39,502,0
+BXC.US,D,20160728,000000,7.45,7.478,7.27,7.27,2667,0
+BXC.US,D,20160729,000000,7.3101,7.3101,7.3101,7.3101,478,0
+BXC.US,D,20160802,000000,7.2181,7.36,7.15,7.22,5341,0
+BXC.US,D,20160803,000000,7.2439,7.4,7.2439,7.325,5883,0
+BXC.US,D,20160804,000000,7.5,8.1,7.49,8.1,26033,0
+BXC.US,D,20160805,000000,8.35,9.699,8.35,9,72884,0
+BXC.US,D,20160808,000000,8.9,9.25,8.846,8.98,19438,0
+BXC.US,D,20160809,000000,9.2,9.2,9.03,9.18,10610,0
+BXC.US,D,20160810,000000,9.19,9.19,8.94,9.03,5415,0
+BXC.US,D,20160811,000000,8.96,9.19,8.93,9.0701,3650,0
+BXC.US,D,20160812,000000,9.004,9.18,9.004,9.0441,570,0
+BXC.US,D,20160815,000000,9.045,9.1,9.01,9.03,2620,0
+BXC.US,D,20160816,000000,8.93,9.0025,8.91,8.95,2715,0
+BXC.US,D,20160817,000000,9.08,9.1,8.97,9.03,4231,0
+BXC.US,D,20160818,000000,8.96,8.96,8.74,8.74,6297,0
+BXC.US,D,20160819,000000,8.58,9.122,8.58,8.87,20109,0
+BXC.US,D,20160822,000000,8.87,9.0701,8.87,8.9,9517,0
+BXC.US,D,20160823,000000,9.06,9.06,8.72,8.9,24824,0
+BXC.US,D,20160824,000000,8.8,8.85,8.76,8.8,6254,0
+BXC.US,D,20160825,000000,8.799,8.8,8.39,8.8,44755,0
+BXC.US,D,20160826,000000,9.3,9.3,8.6,8.72,63104,0
+BXC.US,D,20160829,000000,8.79,8.8,8.76,8.79,14718,0
+BXC.US,D,20160830,000000,8.71,8.93,8.71,8.87,11942,0
+BXC.US,D,20160901,000000,8.826,9.015,8.826,8.99,11754,0
+BXC.US,D,20160902,000000,8.96,9.02,8.93,9.02,3323,0
+BXC.US,D,20160906,000000,9.05,9.69,8.86,8.9,162471,0
+BXC.US,D,20160907,000000,8.9,9.04,8.82,8.84,12775,0
+BXC.US,D,20160908,000000,8.92,9.04,8.82,8.83,12718,0
+BXC.US,D,20160909,000000,8.78,8.8,8.5,8.6,46808,0
+BXC.US,D,20160912,000000,8.6,8.7,8.4689,8.65,19879,0
+BXC.US,D,20160913,000000,8.64,8.7,8.45,8.49,9818,0
+BXC.US,D,20160914,000000,8.49,8.49,8.38,8.3999,6348,0
+BXC.US,D,20160915,000000,8.3738,8.49,8.3738,8.4,2001,0
+BXC.US,D,20160916,000000,8.43,8.5,8.43,8.43,5973,0
+BXC.US,D,20160919,000000,8.51,8.51,8.25,8.39,12575,0
+BXC.US,D,20160920,000000,8.3677,8.399,8.35,8.39,3307,0
+BXC.US,D,20160921,000000,8.34,8.4,8.2487,8.27,8147,0
+BXC.US,D,20160922,000000,8.35,8.78,8.35,8.73,84208,0
+BXC.US,D,20160923,000000,8.76,9.04,8.76,8.98,15064,0
+BXC.US,D,20160926,000000,8.96,9,8.77,8.78,4620,0
+BXC.US,D,20160927,000000,8.9,9.09,8.87,8.98,2368,0
+BXC.US,D,20160928,000000,8.98,9,8.9173,8.97,10482,0
+BXC.US,D,20160929,000000,8.935,8.935,8.7701,8.79,6735,0
+BXC.US,D,20160930,000000,8.9,8.97,8.8373,8.88,2837,0
+BXC.US,D,20161003,000000,8.95,8.95,8.81,8.94,4147,0
+BXC.US,D,20161004,000000,8.95,8.95,8.8,8.8,2386,0
+BXC.US,D,20161005,000000,8.84,8.85,8.8253,8.85,690,0
+BXC.US,D,20161006,000000,8.8589,8.8589,8.8589,8.8589,101,0
+BXC.US,D,20161007,000000,8.9152,8.95,8.9152,8.95,2742,0
+BXC.US,D,20161010,000000,8.94,8.94,8.8,8.83,1810,0
+BXC.US,D,20161011,000000,8.86,8.94,8.45,8.65,2271,0
+BXC.US,D,20161012,000000,8.6129,8.6129,8.6129,8.6129,100,0
+BXC.US,D,20161013,000000,8.6035,8.6035,7.94,7.94,12628,0
+BXC.US,D,20161014,000000,8,8.291,7.9046,8.09,15687,0
+BXC.US,D,20161017,000000,8.001,8.0958,8.001,8.0958,823,0
+BXC.US,D,20161018,000000,8.07,8.28,8.0001,8.12,4571,0
+BXC.US,D,20161019,000000,8.11,8.11,8.0812,8.0812,531,0
+BXC.US,D,20161020,000000,8.1062,8.1062,8.1062,8.1062,164,0
+BXC.US,D,20161021,000000,8.165,8.169,8.165,8.169,360,0
+BXC.US,D,20161024,000000,8.17,8.4878,8.0601,8.19,2818,0
+BXC.US,D,20161025,000000,8.15,8.26,8.01,8.04,9529,0
+BXC.US,D,20161026,000000,8.0159,8.04,8.01,8.01,2820,0
+BXC.US,D,20161027,000000,8.03,8.03,7.58,7.85,9047,0
+BXC.US,D,20161028,000000,7.7342,7.8985,7.69,7.69,4971,0
+BXC.US,D,20161031,000000,7.75,8,7.75,7.88,6526,0
+BXC.US,D,20161101,000000,7.89,7.94,7.57,7.84,10969,0
+BXC.US,D,20161102,000000,7.88,7.89,7.34,7.51,3345,0
+BXC.US,D,20161103,000000,7.46,7.461,7.4001,7.41,2933,0
+BXC.US,D,20161104,000000,7.3674,7.44,7.3674,7.38,3561,0
+BXC.US,D,20161107,000000,7.47,8.04,7.47,7.92,9126,0
+BXC.US,D,20161108,000000,7.9,7.9,6.97,7.34,11456,0
+BXC.US,D,20161109,000000,7.5,7.6989,7.4789,7.59,2560,0
+BXC.US,D,20161110,000000,7.7,8.0611,7.52,7.5733,37100,0
+BXC.US,D,20161111,000000,7.7,7.7,7.6634,7.67,2707,0
+BXC.US,D,20161114,000000,7.69,7.95,7.6521,7.75,2887,0
+BXC.US,D,20161115,000000,7.8,7.9492,7.8,7.8083,2702,0
+BXC.US,D,20161116,000000,7.88,7.99,7.86,7.97,10415,0
+BXC.US,D,20161117,000000,7.9889,8,7.901,7.9396,3810,0
+BXC.US,D,20161118,000000,7.91,7.97,7.67,7.9,13593,0
+BXC.US,D,20161121,000000,7.8728,7.9782,7.8228,7.96,13019,0
+BXC.US,D,20161122,000000,7.94,8,7.81,7.82,6977,0
+BXC.US,D,20161123,000000,7.83,7.87,7.83,7.87,920,0
+BXC.US,D,20161125,000000,7.88,8.05,7.88,8.05,804,0
+BXC.US,D,20161128,000000,7.97,8.09,7.86,7.95,3390,0
+BXC.US,D,20161129,000000,7.9079,7.96,7.89,7.89,2302,0
+BXC.US,D,20161130,000000,7.91,7.95,7.69,7.69,8395,0
+BXC.US,D,20161201,000000,7.7717,7.7996,7.31,7.54,6514,0
+BXC.US,D,20161202,000000,7.5387,7.91,7.4985,7.69,5195,0
+BXC.US,D,20161205,000000,7.69,7.9,7.69,7.88,5838,0
+BXC.US,D,20161206,000000,7.85,7.85,7.8095,7.81,3438,0
+BXC.US,D,20161207,000000,7.857,7.9,7.83,7.85,12218,0
+BXC.US,D,20161208,000000,7.882,7.9979,7.8621,7.95,10555,0
+BXC.US,D,20161209,000000,8.06,8.08,7.9,7.9,5425,0
+BXC.US,D,20161212,000000,7.92,8.019,7.89,7.93,5796,0
+BXC.US,D,20161213,000000,7.9448,8.02,7.91,8.01,21035,0
+BXC.US,D,20161214,000000,8.04,8.05,7.75,7.8,9751,0
+BXC.US,D,20161215,000000,7.8,7.91,7.49,7.5,57976,0
+BXC.US,D,20161216,000000,7.55,7.98,7.54,7.63,35958,0
+BXC.US,D,20161219,000000,7.68,7.68,7.58,7.6,2162,0
+BXC.US,D,20161220,000000,7.65,7.87,7.4885,7.64,31302,0
+BXC.US,D,20161221,000000,7.52,7.96,7.52,7.9,5555,0
+BXC.US,D,20161222,000000,7.89,7.89,7.755,7.89,1715,0
+BXC.US,D,20161223,000000,7.8972,7.9,7.85,7.87,2740,0
+BXC.US,D,20161227,000000,7.87,7.87,7.06,7.66,68209,0
+BXC.US,D,20161228,000000,7.68,7.68,7.39,7.475,9863,0
+BXC.US,D,20161229,000000,7.43,7.46,7.37,7.46,1020,0
+BXC.US,D,20161230,000000,7.48,7.4989,7.292,7.47,12167,0
+BXC.US,D,20170103,000000,7.51,7.79,7.51,7.7,2672,0
+BXC.US,D,20170104,000000,7.7052,7.77,7.67,7.76,1282,0
+BXC.US,D,20170105,000000,7.72,7.8,7.65,7.74,8262,0
+BXC.US,D,20170106,000000,7.79,7.79,7.5824,7.5824,620,0
+BXC.US,D,20170109,000000,7.68,7.68,7.31,7.36,4538,0
+BXC.US,D,20170110,000000,7.31,7.43,6.94,7.17,20613,0
+BXC.US,D,20170111,000000,7.15,7.281,7.135,7.19,5697,0
+BXC.US,D,20170112,000000,7.2,7.22,7.16,7.21,605,0
+BXC.US,D,20170113,000000,7.16,7.16,6.55,6.98,10706,0
+BXC.US,D,20170117,000000,6.771,7.2,6.6,6.65,50068,0
+BXC.US,D,20170118,000000,6.7,6.78,6.4,6.62,15643,0
+BXC.US,D,20170119,000000,6.6,6.62,6.59,6.6,2112,0
+BXC.US,D,20170120,000000,6.61,6.8748,6.61,6.77,8738,0
+BXC.US,D,20170123,000000,6.75,6.76,6.7,6.74,1750,0
+BXC.US,D,20170124,000000,6.77,6.83,6.68,6.68,3154,0
+BXC.US,D,20170125,000000,6.85,6.8729,6.72,6.84,4258,0
+BXC.US,D,20170126,000000,6.83,6.83,6.55,6.57,7106,0
+BXC.US,D,20170127,000000,6.59,6.6002,6.4775,6.59,4094,0
+BXC.US,D,20170130,000000,6.58,6.7139,6.45,6.59,15922,0
+BXC.US,D,20170131,000000,6.57,6.59,6.38,6.58,2911,0
+BXC.US,D,20170201,000000,6.57,6.64,6.432,6.56,4802,0
+BXC.US,D,20170202,000000,6.55,6.71,6.473,6.492,3039,0
+BXC.US,D,20170203,000000,6.55,6.55,6.45,6.49,9544,0
+BXC.US,D,20170206,000000,6.5069,6.5312,6.48,6.5312,3077,0
+BXC.US,D,20170207,000000,6.48,6.5123,6.445,6.45,6480,0
+BXC.US,D,20170208,000000,6.43,6.5,6.43,6.46,2984,0
+BXC.US,D,20170209,000000,6.47,6.532,6.45,6.46,4910,0
+BXC.US,D,20170210,000000,6.47,6.51,6.46,6.46,1714,0
+BXC.US,D,20170213,000000,6.46,6.61,6.45,6.45,983,0
+BXC.US,D,20170214,000000,6.46,6.48,6.44,6.44,1462,0
+BXC.US,D,20170215,000000,6.4696,6.676,6.45,6.64,7413,0
+BXC.US,D,20170216,000000,6.6,6.6,6.6,6.6,170,0
+BXC.US,D,20170217,000000,6.6,6.64,6.6,6.64,647,0
+BXC.US,D,20170221,000000,6.591,6.7348,6.36,6.47,57758,0
+BXC.US,D,20170222,000000,6.372,7.01,6.372,6.65,70236,0
+BXC.US,D,20170223,000000,6.67,6.79,6.63,6.65,4412,0
+BXC.US,D,20170224,000000,6.73,7.02,6.6,6.84,13802,0
+BXC.US,D,20170227,000000,6.82,7.35,6.82,6.88,11723,0
+BXC.US,D,20170228,000000,6.94,6.94,6.7797,6.83,2239,0
+BXC.US,D,20170301,000000,6.857,7.12,6.73,6.9,30350,0
+BXC.US,D,20170302,000000,6.88,7.35,6.88,7.35,29294,0
+BXC.US,D,20170303,000000,7.37,7.5,7.2509,7.34,8476,0
+BXC.US,D,20170306,000000,7.3282,7.3282,7.22,7.22,13874,0
+BXC.US,D,20170307,000000,7.45,7.46,7.23,7.3,2349,0
+BXC.US,D,20170308,000000,7.24,7.3558,6.96,7,37897,0
+BXC.US,D,20170309,000000,7.07,7.44,7.07,7.21,4962,0
+BXC.US,D,20170310,000000,7.41,7.761,7.31,7.6,71504,0
+BXC.US,D,20170313,000000,7.8,8.32,7.59,7.98,79246,0
+BXC.US,D,20170314,000000,7.96,8,7.75,7.82,19644,0
+BXC.US,D,20170315,000000,7.87,7.97,7.62,7.88,29691,0
+BXC.US,D,20170316,000000,7.89,8.01,7.75,7.93,26531,0
+BXC.US,D,20170317,000000,7.85,8.33,7.8,8.28,33414,0
+BXC.US,D,20170320,000000,8.34,8.46,7.83,8.04,59835,0
+BXC.US,D,20170321,000000,8.06,8.14,7.71,8.14,106094,0
+BXC.US,D,20170322,000000,8.1,8.1399,7.81,8.04,77325,0
+BXC.US,D,20170323,000000,7.8699,8.055,7.77,7.88,61328,0
+BXC.US,D,20170324,000000,7.83,8.1,7.7,8.1,159966,0
+BXC.US,D,20170327,000000,8.08,8.3832,7.84,8.24,162680,0
+BXC.US,D,20170328,000000,8.255,8.67,7.8786,8.5,162478,0
+BXC.US,D,20170329,000000,8.51,8.6799,8.1999,8.53,129891,0
+BXC.US,D,20170330,000000,8.46,8.71,8.38,8.68,15447,0
+BXC.US,D,20170331,000000,8.6765,9.165,8.47,9.1,108318,0
+BXC.US,D,20170403,000000,9.34,9.34,8.828,8.88,134880,0
+BXC.US,D,20170404,000000,8.89,9.17,8.49,8.6,53880,0
+BXC.US,D,20170405,000000,8.62,8.79,8.4001,8.43,17949,0
+BXC.US,D,20170406,000000,8.46,8.99,8.45,8.93,17999,0
+BXC.US,D,20170407,000000,8.88,9,8.65,8.7,60413,0
+BXC.US,D,20170410,000000,8.7,9.2,8.6199,9.08,32751,0
+BXC.US,D,20170411,000000,8.98,9.42,8.98,9.33,39377,0
+BXC.US,D,20170412,000000,9.32,9.32,8.92,9.21,8318,0
+BXC.US,D,20170413,000000,9.19,9.24,8.83,9.24,17619,0
+BXC.US,D,20170417,000000,8.71,9.17,8.71,9.16,38194,0
+BXC.US,D,20170418,000000,9.15,9.23,8.7527,9.18,45401,0
+BXC.US,D,20170419,000000,9.11,9.22,9.04,9.04,12728,0
+BXC.US,D,20170420,000000,9.06,9.5,9.05,9.5,59446,0
+BXC.US,D,20170421,000000,9.45,9.84,9.2862,9.77,81645,0
+BXC.US,D,20170424,000000,9.99,10.46,9.6,9.94,47179,0
+BXC.US,D,20170425,000000,10.06,10.33,9.9859,10.22,31664,0
+BXC.US,D,20170426,000000,10.17,10.43,9.9901,10.18,61276,0
+BXC.US,D,20170427,000000,10.17,10.39,10.14,10.32,47059,0
+BXC.US,D,20170428,000000,10.27,11.06,10.2,10.92,117196,0
+BXC.US,D,20170501,000000,10.72,11.25,10.69,10.86,134121,0
+BXC.US,D,20170502,000000,10.87,11.16,10.834,10.92,26110,0
+BXC.US,D,20170503,000000,10.92,11.19,10.22,10.35,43045,0
+BXC.US,D,20170504,000000,9.95,10.07,8.6653,9.12,133847,0
+BXC.US,D,20170505,000000,9.08,9.58,8.27,9.35,138562,0
+BXC.US,D,20170508,000000,9.1,9.23,8.695,9.15,100101,0
+BXC.US,D,20170509,000000,9.03,9.24,8.68,9.23,62055,0
+BXC.US,D,20170510,000000,9.15,9.67,8.9457,9.43,42597,0
+BXC.US,D,20170511,000000,9.43,10.1,9.231,9.74,47309,0
+BXC.US,D,20170512,000000,9.77,10.24,9.6501,10.07,60618,0
+BXC.US,D,20170515,000000,9.92,10.21,9.515,10.08,67486,0
+BXC.US,D,20170516,000000,10.07,10.24,9.49,10.04,23430,0
+BXC.US,D,20170517,000000,9.92,10.08,9.16,9.58,73454,0
+BXC.US,D,20170518,000000,9.8,9.9,9.35,9.66,55486,0
+BXC.US,D,20170519,000000,9.62,9.85,9.31,9.43,18273,0
+BXC.US,D,20170522,000000,9.35,9.99,8.55,9.72,40385,0
+BXC.US,D,20170523,000000,9.69,9.92,9.55,9.65,9829,0
+BXC.US,D,20170524,000000,9.83,9.99,9.5877,9.91,12676,0
+BXC.US,D,20170525,000000,9.92,10.09,9.4593,9.99,9462,0
+BXC.US,D,20170526,000000,9.84,9.97,9.5,9.52,29047,0
+BXC.US,D,20170530,000000,9.45,9.8,9.43,9.55,28854,0
+BXC.US,D,20170531,000000,9.5548,9.57,9.45,9.4692,14008,0
+BXC.US,D,20170601,000000,9.481,9.69,9.4801,9.51,4443,0
+BXC.US,D,20170602,000000,9.51,9.985,9.43,9.78,16272,0
+BXC.US,D,20170605,000000,9.64,9.71,9.46,9.6,19586,0
+BXC.US,D,20170606,000000,9.59,10.2,9.5299,10.01,13379,0
+BXC.US,D,20170607,000000,10,10.08,9.73,10,54688,0
+BXC.US,D,20170608,000000,9.98,10.42,9.905,10.18,38640,0
+BXC.US,D,20170609,000000,10.46,10.5,10.12,10.3895,9040,0
+BXC.US,D,20170612,000000,10.43,11.28,10.43,10.96,16467,0
+BXC.US,D,20170613,000000,10.8208,11,10.6401,11,29881,0
+BXC.US,D,20170614,000000,10.9,11.0246,10.5,10.5,30710,0
+BXC.US,D,20170615,000000,10.5,10.94,10.5,10.91,11011,0
+BXC.US,D,20170616,000000,10.94,10.94,10.6454,10.93,13682,0
+BXC.US,D,20170619,000000,11.01,11.07,10.65,10.65,32556,0
+BXC.US,D,20170620,000000,10.86,10.955,10.7,10.86,4053,0
+BXC.US,D,20170621,000000,10.98,10.98,10.701,10.92,7361,0
+BXC.US,D,20170622,000000,10.88,10.89,10.67,10.89,3589,0
+BXC.US,D,20170623,000000,10.8,11.02,10.8,11.02,24006,0
+BXC.US,D,20170626,000000,10.95,11.08,10.95,11,7102,0
+BXC.US,D,20170627,000000,10.99,11.08,10.99,11,12955,0
+BXC.US,D,20170628,000000,10.96,11,10.93,11,2643,0
+BXC.US,D,20170629,000000,10.88,11,10.6405,10.96,9062,0
+BXC.US,D,20170630,000000,10.94,10.98,10.85,10.94,6525,0
+BXC.US,D,20170703,000000,10.87,10.94,10.85,10.9,2920,0
+BXC.US,D,20170705,000000,10.92,10.94,10.51,10.69,10243,0
+BXC.US,D,20170706,000000,10.52,10.63,10.2,10.44,13480,0
+BXC.US,D,20170707,000000,10.65,10.73,10.42,10.62,10057,0
+BXC.US,D,20170710,000000,10.69,10.99,10.5701,10.79,16942,0
+BXC.US,D,20170711,000000,10.78,10.99,10.55,10.87,55654,0
+BXC.US,D,20170712,000000,10.88,11,10.8,10.98,40102,0
+BXC.US,D,20170713,000000,10.98,11,10.73,10.73,27217,0
+BXC.US,D,20170714,000000,10.84,10.84,10.425,10.7,23532,0
+BXC.US,D,20170717,000000,10.62,10.838,10.3604,10.61,29485,0
+BXC.US,D,20170718,000000,10.87,10.87,10.6,10.82,3770,0
+BXC.US,D,20170719,000000,10.75,10.9,10.75,10.89,8214,0
+BXC.US,D,20170720,000000,10.81,10.88,10.75,10.75,2985,0
+BXC.US,D,20170721,000000,10.77,10.88,10.77,10.88,2243,0
+BXC.US,D,20170724,000000,10.83,11.08,10.74,10.92,28496,0
+BXC.US,D,20170725,000000,10.93,11.1035,10.56,10.56,33660,0
+BXC.US,D,20170726,000000,10.58,10.58,10.31,10.55,7923,0
+BXC.US,D,20170727,000000,10.45,10.66,10.23,10.65,10165,0
+BXC.US,D,20170728,000000,10.5,10.55,10.17,10.31,25462,0
+BXC.US,D,20170731,000000,10.31,10.547,10.3013,10.45,17007,0
+BXC.US,D,20170801,000000,10.49,10.5,10.2592,10.37,12301,0
+BXC.US,D,20170802,000000,10.41,10.67,10.41,10.46,3881,0
+BXC.US,D,20170803,000000,10.44,10.52,10.036,10.07,8220,0
+BXC.US,D,20170804,000000,10.12,10.37,9.81,10.35,30783,0
+BXC.US,D,20170807,000000,10.17,10.35,9.87,9.985,30184,0
+BXC.US,D,20170808,000000,10.03,10.3,9.83,10.24,11550,0
+BXC.US,D,20170809,000000,10.21,10.25,9.9001,10.1,4956,0
+BXC.US,D,20170810,000000,10.0588,11.78,10.0588,10.68,49730,0
+BXC.US,D,20170811,000000,10.64,11.02,10.631,10.962,19408,0
+BXC.US,D,20170814,000000,10.91,11.0999,10.61,10.61,15765,0
+BXC.US,D,20170815,000000,10.74,10.74,10.39,10.4,6219,0
+BXC.US,D,20170816,000000,10.4335,10.44,10.2,10.31,8675,0
+BXC.US,D,20170817,000000,10.27,10.27,9.89,9.9,9294,0
+BXC.US,D,20170818,000000,9.93,9.93,9.74,9.93,4424,0
+BXC.US,D,20170821,000000,9.95,9.96,9.5001,9.84,67562,0
+BXC.US,D,20170822,000000,9.84,10.15,9.84,9.9,19815,0
+BXC.US,D,20170823,000000,9.85,10.09,9.74,10.06,4287,0
+BXC.US,D,20170824,000000,9.96,10.17,9.61,9.78,31937,0
+BXC.US,D,20170825,000000,9.8,10.2,9.8,10.0125,13744,0
+BXC.US,D,20170828,000000,10,10,9.654,9.78,59935,0
+BXC.US,D,20170829,000000,9.61,9.9107,9.5,9.58,54371,0
+BXC.US,D,20170830,000000,9.5,9.85,9.5,9.85,11173,0
+BXC.US,D,20170831,000000,9.93,9.98,9.76,9.76,9618,0
+BXC.US,D,20170901,000000,9.81,10,9.8,9.93,54846,0
+BXC.US,D,20170905,000000,9.97,10.5522,9.8512,10.49,29197,0
+BXC.US,D,20170906,000000,10.48,10.5681,10.3,10.45,12996,0
+BXC.US,D,20170907,000000,10.46,10.589,10.3416,10.37,38054,0
+BXC.US,D,20170908,000000,10.4,10.429,10.25,10.26,28306,0
+BXC.US,D,20170911,000000,10.28,10.5295,10.1357,10.26,22295,0
+BXC.US,D,20170912,000000,10.43,10.5492,10.15,10.23,27400,0
+BXC.US,D,20170913,000000,10.18,10.34,10.1201,10.34,57739,0
+BXC.US,D,20170914,000000,10.39,10.8,10.39,10.8,71383,0
+BXC.US,D,20170915,000000,10.8,10.855,10.27,10.36,57010,0
+BXC.US,D,20170918,000000,10.28,10.64,10.28,10.49,11401,0
+BXC.US,D,20170919,000000,10.57,10.57,10.36,10.37,6828,0
+BXC.US,D,20170920,000000,10.4,10.49,10.01,10.01,9319,0
+BXC.US,D,20170921,000000,10.1189,10.42,10.05,10.21,22589,0
+BXC.US,D,20170922,000000,10.28,10.5785,10.07,10.3,28474,0
+BXC.US,D,20170925,000000,10.22,10.34,10.05,10.25,34846,0
+BXC.US,D,20170926,000000,10.355,10.45,10.21,10.28,3078,0
+BXC.US,D,20170927,000000,10.38,10.38,10.25,10.29,6237,0
+BXC.US,D,20170928,000000,10.3,10.32,10.17,10.27,4922,0
+BXC.US,D,20170929,000000,10.31,10.381,10.3,10.33,9285,0
+BXC.US,D,20171002,000000,10.35,10.39,10.29,10.3,4157,0
+BXC.US,D,20171003,000000,10.32,10.4,10.25,10.27,6171,0
+BXC.US,D,20171004,000000,10.35,10.44,10.327,10.44,8086,0
+BXC.US,D,20171005,000000,10.457,10.47,10.37,10.39,19851,0
+BXC.US,D,20171006,000000,10.32,10.39,10.32,10.36,6086,0
+BXC.US,D,20171009,000000,10.36,10.36,10.0911,10.27,5703,0
+BXC.US,D,20171010,000000,10.01,10.18,9.38,9.69,47191,0
+BXC.US,D,20171011,000000,9.6965,9.969,9.65,9.93,27546,0
+BXC.US,D,20171012,000000,9.93,10.2,9.79,9.83,14800,0
+BXC.US,D,20171013,000000,9.8,9.945,9.42,9.61,88889,0
+BXC.US,D,20171016,000000,9.65,9.65,9.15,9.28,135835,0
+BXC.US,D,20171017,000000,9.3,9.5,8.145,8.37,395555,0
+BXC.US,D,20171018,000000,8.15,8.475,7.57,8.11,642337,0
+BXC.US,D,20171019,000000,8.03,8.535,7.66,8.2,1060109,0
+BXC.US,D,20171020,000000,8.22,8.26,7.94,7.99,37928,0
+BXC.US,D,20171023,000000,8.14,8.16,7.79,8,84350,0
+BXC.US,D,20171024,000000,7.97,8.19,7.95,8.02,171215,0
+BXC.US,D,20171025,000000,8.02,8.29,8,8.23,91353,0
+BXC.US,D,20171026,000000,8.24,8.585,8.24,8.33,99548,0
+BXC.US,D,20171027,000000,8.34,8.5,8.27,8.47,52343,0
+BXC.US,D,20171030,000000,8.53,8.84,8.36,8.49,78377,0
+BXC.US,D,20171031,000000,8.5,8.97,8.5,8.72,398700,0
+BXC.US,D,20171101,000000,8.75,9.02,8.71,8.82,131997,0
+BXC.US,D,20171102,000000,9,9.5,8.85,9.26,265884,0
+BXC.US,D,20171103,000000,9.27,9.41,9.14,9.14,228159,0
+BXC.US,D,20171106,000000,9.19,9.19,8.78,8.83,97905,0
+BXC.US,D,20171107,000000,8.85,9,8.75,8.87,139948,0
+BXC.US,D,20171108,000000,8.87,8.98,8.85,8.85,87654,0
+BXC.US,D,20171109,000000,8.83,8.85,8.53,8.6,40459,0
+BXC.US,D,20171110,000000,8.6,8.81,8.5,8.7,400179,0
+BXC.US,D,20171113,000000,8.65,8.74,8.52,8.7,75784,0
+BXC.US,D,20171114,000000,8.75,9.12,8.74,9.04,161918,0
+BXC.US,D,20171115,000000,9.03,9.15,8.95,9.02,188354,0
+BXC.US,D,20171116,000000,9.04,9.35,9.04,9.16,131081,0
+BXC.US,D,20171117,000000,9.18,9.4,9.0945,9.32,66325,0
+BXC.US,D,20171120,000000,9.3282,9.39,9.26,9.32,33638,0
+BXC.US,D,20171121,000000,9.37,9.39,9.19,9.27,56893,0
+BXC.US,D,20171122,000000,9.32,9.37,9.24,9.29,34445,0
+BXC.US,D,20171124,000000,9.35,9.55,9.35,9.4,16972,0
+BXC.US,D,20171127,000000,9.41,9.65,9.28,9.42,64113,0
+BXC.US,D,20171128,000000,9.42,9.5847,9.3598,9.56,63644,0
+BXC.US,D,20171129,000000,9.36,9.7,9.35,9.35,63477,0
+BXC.US,D,20171130,000000,9.3,9.53,9.3,9.47,71788,0
+BXC.US,D,20171201,000000,9.32,9.88,9.231,9.7,102214,0
+BXC.US,D,20171204,000000,9.75,10.16,9.6938,9.89,173052,0
+BXC.US,D,20171205,000000,9.93,9.93,9.77,9.89,36369,0
+BXC.US,D,20171206,000000,9.8,9.9,9.48,9.81,38283,0
+BXC.US,D,20171207,000000,9.81,9.99,9.7,9.83,49882,0
+BXC.US,D,20171208,000000,9.92,10,9.78,9.84,24435,0
+BXC.US,D,20171211,000000,9.89,10.015,9.77,9.93,44893,0
+BXC.US,D,20171212,000000,9.96,10.01,9.72,9.91,34118,0
+BXC.US,D,20171213,000000,9.78,9.95,9.68,9.84,45748,0
+BXC.US,D,20171214,000000,9.24,9.93,9.24,9.89,57005,0
+BXC.US,D,20171215,000000,9.32,9.96,9.32,9.93,62799,0
+BXC.US,D,20171218,000000,9.38,10,9.38,9.93,26338,0
+BXC.US,D,20171219,000000,9.95,10.12,9.81,9.82,50441,0
+BXC.US,D,20171220,000000,9.42,9.97,9.42,9.84,39509,0
+BXC.US,D,20171221,000000,9.84,10.03,9.675,9.76,128289,0
+BXC.US,D,20171222,000000,9.75,9.99,9.48,9.88,52897,0
+BXC.US,D,20171226,000000,9.75,10.09,9.75,10.01,70776,0
+BXC.US,D,20171227,000000,10.03,10.04,9.74,9.82,50251,0
+BXC.US,D,20171228,000000,9.83,9.89,9.7,9.78,81036,0
+BXC.US,D,20171229,000000,9.82,9.92,9.7,9.76,72096,0
+BXC.US,D,20180102,000000,9.77,9.86,9.75,9.78,81070,0
+BXC.US,D,20180103,000000,9.78,10.15,9.75,10.09,94941,0
+BXC.US,D,20180104,000000,9.98,10.32,9.96,10.2,108752,0
+BXC.US,D,20180105,000000,10.21,10.48,10.16,10.22,65196,0
+BXC.US,D,20180108,000000,10.23,10.64,10.1,10.35,159800,0
+BXC.US,D,20180109,000000,10.37,10.63,10.26,10.49,44143,0
+BXC.US,D,20180110,000000,10.36,10.37,10.15,10.17,22271,0
+BXC.US,D,20180111,000000,10.26,10.689,10.26,10.59,172741,0
+BXC.US,D,20180112,000000,10.6,11.49,10.6,11.27,179905,0
+BXC.US,D,20180116,000000,11.34,12.05,11.25,11.27,210707,0
+BXC.US,D,20180117,000000,12.21,12.7,12.1,12.52,501723,0
+BXC.US,D,20180118,000000,12.61,12.8551,12.52,12.71,150740,0
+BXC.US,D,20180119,000000,12.92,12.98,12.51,12.96,118861,0
+BXC.US,D,20180122,000000,13,13.34,12.6,12.85,115025,0
+BXC.US,D,20180123,000000,12.96,13.2842,12.85,12.95,224503,0
+BXC.US,D,20180124,000000,13.05,13.74,13,13.66,330928,0
+BXC.US,D,20180125,000000,13.76,14.13,13.76,13.91,187721,0
+BXC.US,D,20180126,000000,13.98,15.59,13.96,15.5,644614,0
+BXC.US,D,20180129,000000,15.6,16.66,15.56,16.03,649388,0
+BXC.US,D,20180130,000000,16.07,16.57,15.78,15.81,191605,0
+BXC.US,D,20180131,000000,15.95,16.88,15.95,16.19,197158,0
+BXC.US,D,20180201,000000,16.05,16.53,16.03,16.26,104820,0
+BXC.US,D,20180202,000000,16.2,16.21,15.16,15.83,222724,0
+BXC.US,D,20180205,000000,15.72,16.32,15.11,15.27,240560,0
+BXC.US,D,20180206,000000,14.78,15.7,14.17,15.58,241531,0
+BXC.US,D,20180207,000000,15.6,16.84,15.6,16.45,242897,0
+BXC.US,D,20180208,000000,16.94,17.05,15.38,15.42,192318,0
+BXC.US,D,20180209,000000,15.59,15.93,14.6611,15.45,119123,0
+BXC.US,D,20180212,000000,16.2,16.4,15.71,15.96,246840,0
+BXC.US,D,20180213,000000,15.99,16.53,15.93,16.48,128773,0
+BXC.US,D,20180214,000000,16.13,17.19,16.13,16.13,234369,0
+BXC.US,D,20180215,000000,16.2,16.31,15.7501,16.14,123753,0
+BXC.US,D,20180216,000000,16.1,17.18,16.1,16.49,398638,0
+BXC.US,D,20180220,000000,17.02,17.54,17.02,17.02,215526,0
+BXC.US,D,20180221,000000,17.05,17.55,15.9,16.01,267105,0
+BXC.US,D,20180222,000000,16.12,16.2006,14.13,15.19,321647,0
+BXC.US,D,20180223,000000,15.3,15.36,14.69,15.18,136424,0
+BXC.US,D,20180226,000000,15.19,15.23,14.39,15.15,213698,0
+BXC.US,D,20180227,000000,15.05,15.538,14.65,14.71,73044,0
+BXC.US,D,20180228,000000,14.7,15.39,14.4054,15.12,164749,0
+BXC.US,D,20180301,000000,15.5,16.75,15.22,16.12,290103,0
+BXC.US,D,20180302,000000,15.75,16,15.25,15.93,193481,0
+BXC.US,D,20180305,000000,15.91,16.07,15.65,15.71,115169,0
+BXC.US,D,20180306,000000,15.71,15.98,15.401,15.82,89447,0
+BXC.US,D,20180307,000000,15.74,16.399,15.55,16.32,215200,0
+BXC.US,D,20180308,000000,16.33,16.6721,15.63,15.74,172814,0
+BXC.US,D,20180309,000000,15.81,16.11,15.56,15.79,101525,0
+BXC.US,D,20180312,000000,18.5,31.6,17.961,28.03,4990637,0
+BXC.US,D,20180313,000000,30.6,35.63,30.4,34.06,4255017,0
+BXC.US,D,20180314,000000,34.37,37.39,32.02,34.34,1453128,0
+BXC.US,D,20180315,000000,34.64,35.879,33.23,34.58,621020,0
+BXC.US,D,20180316,000000,35.14,36.59,34.66,36.57,713380,0
+BXC.US,D,20180319,000000,36.57,38.77,35.57,36.68,629074,0
+BXC.US,D,20180320,000000,36.96,37,34.92,35.11,290924,0
+BXC.US,D,20180321,000000,35,35.11,33.15,33.38,356694,0
+BXC.US,D,20180322,000000,33.01,33.17,30.69,30.86,437075,0
+BXC.US,D,20180323,000000,30.73,31.63,30.15,30.7,282386,0
+BXC.US,D,20180326,000000,31.03,34.25,31.03,33.44,355558,0
+BXC.US,D,20180327,000000,33.27,33.499,30.71,30.96,294682,0
+BXC.US,D,20180328,000000,31.15,32.26,30.71,31.17,183394,0
+BXC.US,D,20180329,000000,31.25,33.16,31.25,32.59,263887,0
+BXC.US,D,20180402,000000,32.26,32.7,30.3,31.48,227368,0
+BXC.US,D,20180403,000000,31.86,34.55,31.8,33.77,272642,0
+BXC.US,D,20180404,000000,32.93,35.5,32.41,34.16,308298,0
+BXC.US,D,20180405,000000,34.3,35.97,34.16,35.77,276470,0
+BXC.US,D,20180406,000000,35.6,35.99,35,35.86,261900,0
+BXC.US,D,20180409,000000,36.24,36.8399,35.1847,35.55,266668,0
+BXC.US,D,20180410,000000,35.79,36.34,35.22,36.12,142164,0
+BXC.US,D,20180411,000000,35.68,36.6183,35.68,36,124715,0
+BXC.US,D,20180412,000000,36.1,37.36,35.65,36.83,203513,0
+BXC.US,D,20180413,000000,37.13,37.3139,35.14,35.67,153029,0
+BXC.US,D,20180416,000000,35.97,40.34,35.97,38.38,416014,0
+BXC.US,D,20180417,000000,38.76,39.95,38.45,39.56,160212,0
+BXC.US,D,20180418,000000,39.8,39.99,39.1,39.76,100718,0
+BXC.US,D,20180419,000000,39.65,40.96,39.31,39.99,199146,0
+BXC.US,D,20180420,000000,39.99,41.8491,39.98,41.15,198294,0
+BXC.US,D,20180423,000000,40.97,41.14,38.15,40.38,242291,0
+BXC.US,D,20180424,000000,40.7,41.77,39.36,40.49,139327,0
+BXC.US,D,20180425,000000,40.5,41.54,39.605,40.94,100175,0
+BXC.US,D,20180426,000000,41.25,41.25,39.93,41.09,112957,0
+BXC.US,D,20180427,000000,41.16,41.49,40.43,41.01,95893,0
+BXC.US,D,20180430,000000,41.38,41.66,40.04,40.22,133754,0
+BXC.US,D,20180501,000000,40.26,40.39,38.1,40.18,173726,0
+BXC.US,D,20180502,000000,39.94,41.84,39.7,39.92,211571,0
+BXC.US,D,20180503,000000,39.68,40.01,34.0125,37.04,476194,0
+BXC.US,D,20180504,000000,37.45,41,37.23,38.18,215297,0
+BXC.US,D,20180507,000000,38.38,39.91,38.07,39.04,139875,0
+BXC.US,D,20180508,000000,38.93,39.5,38.26,39.02,129038,0
+BXC.US,D,20180509,000000,39.63,39.87,37.9,38.66,141330,0
+BXC.US,D,20180510,000000,38.86,40.91,38.34,40.02,154696,0
+BXC.US,D,20180511,000000,40.82,40.95,39.3,40.49,96112,0
+BXC.US,D,20180514,000000,40.4,40.55,38,38.77,163125,0
+BXC.US,D,20180515,000000,38.74,39.2001,38.42,39.04,144570,0
+BXC.US,D,20180516,000000,38.85,38.85,37.9,38.25,167335,0
+BXC.US,D,20180517,000000,38.94,39.5764,38.04,38.79,114313,0
+BXC.US,D,20180518,000000,38.49,38.93,37.88,38.38,147175,0
+BXC.US,D,20180521,000000,38.68,38.939,37.21,38.01,135129,0
+BXC.US,D,20180522,000000,38.36,38.71,36.91,37.02,82262,0
+BXC.US,D,20180523,000000,36.76,37,36.01,36.7,132889,0
+BXC.US,D,20180524,000000,36.7,37.94,36.19,37.59,111887,0
+BXC.US,D,20180525,000000,37.48,38.25,37,37.58,98364,0
+BXC.US,D,20180529,000000,37.68,40.33,37.68,39.97,165582,0
+BXC.US,D,20180530,000000,40.3,40.81,38.42,38.94,128495,0
+BXC.US,D,20180531,000000,38.88,41.42,38.88,40.55,134574,0
+BXC.US,D,20180601,000000,40.88,41.04,39.22,40.58,112817,0
+BXC.US,D,20180604,000000,41,42.23,40.6,41.01,139714,0
+BXC.US,D,20180605,000000,41.14,41.7199,40.641,41.09,116206,0
+BXC.US,D,20180606,000000,41.1,41.4,40.62,41.21,126370,0
+BXC.US,D,20180607,000000,41.16,41.84,38.26,40.59,156732,0
+BXC.US,D,20180608,000000,40.6,41.74,40.19,41.51,147045,0
+BXC.US,D,20180611,000000,41.5,46.035,41.041,45.11,269133,0
+BXC.US,D,20180612,000000,45.1,46.4175,43.15,44.01,256453,0
+BXC.US,D,20180613,000000,43.96,44.28,42.64,43.11,158837,0
+BXC.US,D,20180614,000000,43.15,44.73,43.15,44.22,126508,0
+BXC.US,D,20180615,000000,44.18,45,43.4791,44.46,133072,0
+BXC.US,D,20180618,000000,44.61,45.595,38.43,41.72,284526,0
+BXC.US,D,20180619,000000,40.99,41.45,39.11,40.44,205769,0
+BXC.US,D,20180620,000000,40.38,40.7417,39.28,39.77,145009,0
+BXC.US,D,20180621,000000,39.95,40.13,36.77,37.34,386863,0
+BXC.US,D,20180622,000000,37.39,38.41,34.86,37.51,1237862,0
+BXC.US,D,20180625,000000,37.06,38.77,35.83,38.27,326868,0
+BXC.US,D,20180626,000000,38.28,40.71,38.14,39.88,239889,0
+BXC.US,D,20180627,000000,39.54,39.54,37.36,37.67,274986,0
+BXC.US,D,20180628,000000,37.49,37.59,35.16,35.86,339805,0
+BXC.US,D,20180629,000000,36.21,38.87,35.9,37.53,334065,0
+BXC.US,D,20180702,000000,37.27,39.79,37.1197,39.32,282998,0
+BXC.US,D,20180703,000000,39.55,39.55,37.5746,37.69,124110,0
+BXC.US,D,20180705,000000,38.21,40.43,36.77,38.98,319479,0
+BXC.US,D,20180706,000000,39.02,39.54,37.94,38.13,119415,0
+BXC.US,D,20180709,000000,38.09,38.6251,37.47,37.84,197459,0
+BXC.US,D,20180710,000000,37.83,38.22,36.27,37.42,219765,0
+BXC.US,D,20180711,000000,36.98,37.87,36.91,36.96,113497,0
+BXC.US,D,20180712,000000,37.06,37.16,35.65,36.76,163791,0
+BXC.US,D,20180713,000000,36.75,38.22,36.75,37.82,230392,0
+BXC.US,D,20180716,000000,37.72,37.84,35.75,36.52,332098,0
+BXC.US,D,20180717,000000,36.48,36.855,36.19,36.35,147668,0
+BXC.US,D,20180718,000000,36.51,36.51,34.3704,34.99,319105,0
+BXC.US,D,20180719,000000,35.07,35.62,34.36,35.06,172954,0
+BXC.US,D,20180720,000000,35.06,35.06,33.05,34.12,368707,0
+BXC.US,D,20180723,000000,33.87,36.865,33.12,36.1,299299,0
+BXC.US,D,20180724,000000,36.35,40.86,36.25,38.21,426077,0
+BXC.US,D,20180725,000000,38.2,38.47,35.31,36.18,248140,0
+BXC.US,D,20180726,000000,36.13,36.74,33.47,34.27,298405,0
+BXC.US,D,20180727,000000,34.26,35.1495,33.12,33.5,185541,0
+BXC.US,D,20180730,000000,33.51,34.25,32.64,32.98,232229,0
+BXC.US,D,20180731,000000,33.25,34.39,33.25,34.07,73039,0
+BXC.US,D,20180801,000000,33.99,33.99,32.53,33.52,251552,0
+BXC.US,D,20180802,000000,33.1,34.27,33.0123,33.97,114093,0
+BXC.US,D,20180803,000000,34.07,34.85,33.7985,34.8,77500,0
+BXC.US,D,20180806,000000,35,35.03,33.53,33.9,127235,0
+BXC.US,D,20180807,000000,33.88,34.331,32.64,33.08,243281,0
+BXC.US,D,20180808,000000,33.02,33.02,31.54,32.39,345805,0
+BXC.US,D,20180809,000000,36.84,43.89,35.2,38.62,790460,0
+BXC.US,D,20180810,000000,38,42,37.27,38.78,401698,0
+BXC.US,D,20180813,000000,38.9,38.9,34.18,35.87,258822,0
+BXC.US,D,20180814,000000,35.83,37.13,34.77,35.6,147585,0
+BXC.US,D,20180815,000000,35.16,35.53,32.44,32.58,369082,0
+BXC.US,D,20180816,000000,32.85,33.3909,32.5,33.11,170042,0
+BXC.US,D,20180817,000000,32.98,34.86,32.885,34.58,174804,0
+BXC.US,D,20180820,000000,34.7,36.21,34.25,35.16,184090,0
+BXC.US,D,20180821,000000,35.55,36.71,35.45,36.18,110208,0
+BXC.US,D,20180822,000000,36.18,37.64,36.1476,37.39,103510,0
+BXC.US,D,20180823,000000,37.41,37.74,36.48,37.04,72488,0
+BXC.US,D,20180824,000000,37.18,37.85,36.35,36.51,82289,0
+BXC.US,D,20180827,000000,36.53,37.28,36.22,36.72,141805,0
+BXC.US,D,20180828,000000,36.41,36.955,35.5,35.89,90566,0
+BXC.US,D,20180829,000000,35.8,36.6,35.65,36.24,134112,0
+BXC.US,D,20180830,000000,36.11,37.7,35.94,36.15,204854,0
+BXC.US,D,20180831,000000,36.06,36.68,35.42,35.93,120577,0
+BXC.US,D,20180904,000000,36.01,36.7,35.26,36.24,86722,0
+BXC.US,D,20180905,000000,36.2,36.76,34.65,36.08,149421,0
+BXC.US,D,20180906,000000,36.32,37.23,36,36.58,162564,0
+BXC.US,D,20180907,000000,36.43,37.06,36.2,36.78,72604,0
+BXC.US,D,20180910,000000,36.99,37.97,36.8,37.55,97313,0
+BXC.US,D,20180911,000000,37.27,42.15,37.27,41.23,419246,0
+BXC.US,D,20180912,000000,41.7,42.71,41.321,41.97,405990,0
+BXC.US,D,20180913,000000,41.98,42.7154,40.19,40.9,284474,0
+BXC.US,D,20180914,000000,41.05,41.6276,38.78,38.8,158931,0
+BXC.US,D,20180917,000000,38.95,39.68,37.66,37.83,218584,0
+BXC.US,D,20180918,000000,37.83,38.33,37.0975,38.2,255720,0
+BXC.US,D,20180919,000000,38.24,38.67,36.8,37.4,154189,0
+BXC.US,D,20180920,000000,37.6,37.6,36,36.8,199747,0
+BXC.US,D,20180921,000000,36.72,36.72,34.91,34.93,284130,0
+BXC.US,D,20180924,000000,34.75,34.75,32.75,33.15,231053,0
+BXC.US,D,20180925,000000,33.25,33.555,32.64,32.81,248306,0
+BXC.US,D,20180926,000000,32.79,33.2971,32.3,32.34,197872,0
+BXC.US,D,20180927,000000,32.5,32.76,31.52,31.91,168059,0
+BXC.US,D,20180928,000000,31.73,32.68,31.32,31.49,285333,0
+BXC.US,D,20181001,000000,31.5,31.8669,30.56,30.66,365423,0
+BXC.US,D,20181002,000000,30.58,30.725,29.53,29.74,309590,0
+BXC.US,D,20181003,000000,29.83,30.48,28.71,29.56,693569,0
+BXC.US,D,20181004,000000,29.5,29.5,27.6,28.26,344462,0
+BXC.US,D,20181005,000000,28.09,29.28,28,29.01,269044,0
+BXC.US,D,20181008,000000,28.86,29.13,28.5,28.78,193727,0
+BXC.US,D,20181009,000000,28.82,29.22,28.11,28.17,331164,0
+BXC.US,D,20181010,000000,28.11,28.16,27.12,27.12,347648,0
+BXC.US,D,20181011,000000,27.08,27.43,25.01,25.48,493606,0
+BXC.US,D,20181012,000000,25.86,26.34,24.43,25.39,441209,0
+BXC.US,D,20181015,000000,25.12,26.43,24.46,25.55,230592,0
+BXC.US,D,20181016,000000,26.17,29.23,25.38,27.58,329762,0
+BXC.US,D,20181017,000000,27.31,27.55,25.2,26.61,382471,0
+BXC.US,D,20181018,000000,26.52,26.52,24.49,24.62,240181,0
+BXC.US,D,20181019,000000,25.01,26.36,23.45,23.57,344085,0
+BXC.US,D,20181022,000000,23.5,23.97,22.82,23.22,213369,0
+BXC.US,D,20181023,000000,22.64,23.49,22.55,22.91,283864,0
+BXC.US,D,20181024,000000,22.86,23.38,21.7,22.05,321183,0
+BXC.US,D,20181025,000000,22.06,22.9,21.95,22.33,204080,0
+BXC.US,D,20181026,000000,21.82,22.07,20.57,21.76,468397,0
+BXC.US,D,20181029,000000,22.14,23.98,21.28,21.56,315597,0
+BXC.US,D,20181030,000000,21.45,22.61,21.12,22.44,185056,0
+BXC.US,D,20181031,000000,22.79,24.71,22.79,23.55,348807,0
+BXC.US,D,20181101,000000,23.66,26.63,23.55,25.67,357632,0
+BXC.US,D,20181102,000000,25.94,26.26,24.66,25.64,202056,0
+BXC.US,D,20181105,000000,25.66,25.66,24.58,25.18,213826,0
+BXC.US,D,20181106,000000,25.1,25.33,24.72,25.08,435150,0
+BXC.US,D,20181107,000000,25.45,26.41,25.14,26.4,278150,0
+BXC.US,D,20181108,000000,21.61,28.32,20.54,25.13,1080436,0
+BXC.US,D,20181109,000000,25.47,25.47,24.29,24.61,187751,0
+BXC.US,D,20181112,000000,24.71,24.745,23.83,24.2,175393,0
+BXC.US,D,20181113,000000,24.26,24.7325,23.53,23.54,137252,0
+BXC.US,D,20181114,000000,24.33,25.6,23.54,24.14,203094,0
+BXC.US,D,20181115,000000,23.92,24.3,23.5,24.29,145436,0
+BXC.US,D,20181116,000000,24.27,25,23.9275,24.8,164445,0
+BXC.US,D,20181119,000000,24.62,24.71,24.14,24.26,168979,0
+BXC.US,D,20181120,000000,23.74,24.76,22.75,23.2,250861,0
+BXC.US,D,20181121,000000,24.1,24.27,22.74,24.1,120084,0
+BXC.US,D,20181123,000000,23.9,24.49,23.68,23.76,52137,0
+BXC.US,D,20181126,000000,24.19,24.5019,23.89,24.49,90452,0
+BXC.US,D,20181127,000000,24.28,25.82,23.95,25.3,146354,0
+BXC.US,D,20181128,000000,25.37,27.53,24.83,27.28,238056,0
+BXC.US,D,20181129,000000,27.13,27.33,26,27.06,142344,0
+BXC.US,D,20181130,000000,27,27.23,26.07,27.1,139396,0
+BXC.US,D,20181203,000000,27.55,27.71,26.6,27.27,163659,0
+BXC.US,D,20181204,000000,27.13,27.13,24.72,25.07,428894,0
+BXC.US,D,20181206,000000,24.45,25.26,24.17,25.26,151440,0
+BXC.US,D,20181207,000000,25.23,25.31,24.09,24.21,185125,0
+BXC.US,D,20181210,000000,24.12,24.15,22.22,22.84,222388,0
+BXC.US,D,20181211,000000,23.29,23.41,22.03,22.08,152423,0
+BXC.US,D,20181212,000000,22.52,23.34,22.33,22.61,116831,0
+BXC.US,D,20181213,000000,22.69,23.01,21,21.14,298647,0
+BXC.US,D,20181214,000000,21.1,21.95,20.73,20.9,223290,0
+BXC.US,D,20181217,000000,20.73,21.44,20.5,20.82,281442,0
+BXC.US,D,20181218,000000,20.77,22.35,20.71,20.8,261670,0
+BXC.US,D,20181219,000000,20.75,22.03,20.71,21.25,187788,0
+BXC.US,D,20181220,000000,21.11,21.66,20.04,20.15,231139,0
+BXC.US,D,20181221,000000,20.08,20.78,19.08,20.7,452905,0
+BXC.US,D,20181224,000000,20.52,20.95,20.32,20.55,183277,0
+BXC.US,D,20181226,000000,20.77,22.29,19.83,22.26,267767,0
+BXC.US,D,20181227,000000,21.91,22.24,21.29,22.07,105685,0
+BXC.US,D,20181228,000000,22.5,25.45,22.5,25.31,339643,0
+BXC.US,D,20181231,000000,25.75,25.8699,24.3253,24.71,151345,0
+BXC.US,D,20190102,000000,24.32,25.56,23.98,25.52,110944,0
+BXC.US,D,20190103,000000,25.26,25.77,24.7,24.91,137283,0
+BXC.US,D,20190104,000000,25.33,25.99,25.17,25.43,135186,0
+BXC.US,D,20190107,000000,25.71,25.84,25.26,25.75,164293,0
+BXC.US,D,20190108,000000,25.99,26.92,25.53,26.6,97846,0
+BXC.US,D,20190109,000000,26.81,26.81,25.845,26.42,94789,0
+BXC.US,D,20190110,000000,26.2,26.42,25.61,25.72,64619,0
+BXC.US,D,20190111,000000,25.46,25.99,25,25.84,82492,0
+BXC.US,D,20190114,000000,25.54,26.23,25.13,25.43,77258,0
+BXC.US,D,20190115,000000,25.49,28.6,25.49,27.38,164364,0
+BXC.US,D,20190116,000000,27.41,28.88,27.25,27.68,98559,0
+BXC.US,D,20190117,000000,27.67,28.53,27.6,28.31,94856,0
+BXC.US,D,20190118,000000,27.57,28.69,27.43,27.57,76437,0
+BXC.US,D,20190122,000000,27.33,28.2964,26.99,27.42,94501,0
+BXC.US,D,20190123,000000,27.64,27.64,25.87,26.13,43870,0
+BXC.US,D,20190124,000000,26.24,26.84,25.79,26.35,61711,0
+BXC.US,D,20190125,000000,26.58,28.39,26.4335,28.31,85450,0
+BXC.US,D,20190128,000000,27.98,29,27.29,28.63,92209,0
+BXC.US,D,20190129,000000,28.5,28.63,27.06,27.69,67260,0
+BXC.US,D,20190130,000000,27.91,27.99,27.08,27.73,57884,0
+BXC.US,D,20190131,000000,27.77,29.57,27.6,29.15,76899,0
+BXC.US,D,20190201,000000,29.29,30.23,29.29,30.02,134970,0
+BXC.US,D,20190204,000000,30.36,30.42,29.69,30.36,105705,0
+BXC.US,D,20190205,000000,30.56,31.4,29.95,29.99,113334,0
+BXC.US,D,20190206,000000,29.91,30.19,29.17,29.99,89265,0
+BXC.US,D,20190207,000000,29.69,30.25,28.36,28.98,71429,0
+BXC.US,D,20190208,000000,28.78,29.52,28.61,29.36,74691,0
+BXC.US,D,20190211,000000,29.45,29.5,28.75,28.92,54072,0
+BXC.US,D,20190212,000000,29.09,30.95,29.09,30.49,104049,0
+BXC.US,D,20190213,000000,30.99,31.23,30.3,30.99,62854,0
+BXC.US,D,20190214,000000,30.99,31.68,30.88,31.07,65215,0
+BXC.US,D,20190215,000000,31.42,32.21,31.27,32.12,71374,0
+BXC.US,D,20190219,000000,32.14,34.39,32.1,33.78,147968,0
+BXC.US,D,20190220,000000,33.81,34.069,32.16,32.47,119419,0
+BXC.US,D,20190221,000000,32.31,32.6,31.4252,31.6,43432,0
+BXC.US,D,20190222,000000,31.04,33.09,31.04,32.77,102032,0
+BXC.US,D,20190225,000000,33.05,34.23,32.7925,33.95,119939,0
+BXC.US,D,20190226,000000,33.72,34.25,32.23,32.38,74854,0
+BXC.US,D,20190227,000000,32,32.75,31.19,32.43,65784,0
+BXC.US,D,20190228,000000,32.42,32.44,31.62,32.04,67672,0
+BXC.US,D,20190301,000000,32.33,32.33,30.26,30.36,101295,0
+BXC.US,D,20190304,000000,30.33,30.47,28.79,29.62,93088,0
+BXC.US,D,20190305,000000,29.68,29.68,26.55,27.01,113956,0
+BXC.US,D,20190306,000000,26.87,27.45,26.07,27.07,190567,0
+BXC.US,D,20190307,000000,27.01,28.045,26.11,27.66,201358,0
+BXC.US,D,20190308,000000,27.47,28.85,26.38,28.77,229838,0
+BXC.US,D,20190311,000000,28.69,30.9,28.5199,30.64,227119,0
+BXC.US,D,20190312,000000,30.91,31.29,29.54,30.9,141415,0
+BXC.US,D,20190313,000000,28.13,28.556,23.26,25.34,817744,0
+BXC.US,D,20190314,000000,25.34,25.85,24.8601,25.27,264826,0
+BXC.US,D,20190315,000000,25.37,27.025,25.37,26.66,254219,0
+BXC.US,D,20190318,000000,26.73,28.24,25.04,25.54,238692,0
+BXC.US,D,20190319,000000,25.43,26.615,25.2,25.61,116289,0
+BXC.US,D,20190320,000000,25.59,26.99,25.35,26.64,157430,0
+BXC.US,D,20190321,000000,26.56,27.37,26.1,27.15,138024,0
+BXC.US,D,20190322,000000,27.01,27.03,26.13,26.66,178329,0
+BXC.US,D,20190325,000000,26.68,27.65,25.36,27.21,118778,0
+BXC.US,D,20190326,000000,27.75,27.75,26.26,26.93,82442,0
+BXC.US,D,20190327,000000,26.93,27.6,26.805,27.32,104992,0
+BXC.US,D,20190328,000000,27.38,27.95,26.69,27.34,63770,0
+BXC.US,D,20190329,000000,27.54,27.615,26.42,26.64,110760,0
+BXC.US,D,20190401,000000,26.75,27.02,25.87,25.9,151799,0
+BXC.US,D,20190402,000000,25.87,25.88,24.98,25.2,220571,0
+BXC.US,D,20190403,000000,25.37,25.4015,24.58,24.63,127646,0
+BXC.US,D,20190404,000000,24.66,25.36,24.435,24.99,168252,0
+BXC.US,D,20190405,000000,25,25.3,24.25,24.94,139314,0
+BXC.US,D,20190408,000000,24.88,24.95,23.96,24.5,277471,0
+BXC.US,D,20190409,000000,24.61,24.695,23.71,23.95,175635,0
+BXC.US,D,20190410,000000,23.9,24.5,23.67,23.91,103625,0
+BXC.US,D,20190411,000000,23.93,24.35,23.8,24.23,95052,0
+BXC.US,D,20190412,000000,24.4,24.94,23.79,24.06,108830,0
+BXC.US,D,20190415,000000,23.99,24.34,23.84,24.15,78541,0
+BXC.US,D,20190416,000000,24.48,25.43,24.32,24.95,95324,0
+BXC.US,D,20190417,000000,25,25.1753,24.57,25.13,95013,0
+BXC.US,D,20190418,000000,25.15,25.68,24.98,25.19,115290,0
+BXC.US,D,20190422,000000,25.22,25.22,24.15,24.27,84844,0
+BXC.US,D,20190423,000000,24.34,24.65,23.9,24.31,89117,0
+BXC.US,D,20190424,000000,24.31,25.57,23.86,25.48,73076,0
+BXC.US,D,20190425,000000,25.39,25.54,24.63,24.99,123415,0
+BXC.US,D,20190426,000000,25.03,25.57,24.61,25.22,132591,0
+BXC.US,D,20190429,000000,25.19,25.87,25.0798,25.65,117945,0
+BXC.US,D,20190430,000000,25.74,26.04,25.25,25.72,131655,0
+BXC.US,D,20190501,000000,25.78,25.96,24.96,25.01,103680,0
+BXC.US,D,20190502,000000,24.82,26.1,24.8,26.05,101182,0
+BXC.US,D,20190503,000000,26.24,27.13,25.52,27.07,84634,0
+BXC.US,D,20190506,000000,26.52,26.6115,24.725,24.82,166109,0
+BXC.US,D,20190507,000000,24.7,24.92,22.96,23.04,254272,0
+BXC.US,D,20190508,000000,24.16,25.94,23.75,25.75,300318,0
+BXC.US,D,20190509,000000,25.11,25.61,23.8,24.98,270692,0
+BXC.US,D,20190510,000000,24.72,25.15,23.88,24.83,155101,0
+BXC.US,D,20190513,000000,24.33,24.59,22.77,23.29,136827,0
+BXC.US,D,20190514,000000,23.34,23.46,22.58,23.34,107160,0
+BXC.US,D,20190515,000000,23.16,23.575,22.91,23.22,72859,0
+BXC.US,D,20190516,000000,23.31,23.78,23.31,23.53,138760,0
+BXC.US,D,20190517,000000,23.25,23.44,22.95,23.2,189180,0
+BXC.US,D,20190520,000000,23.19,23.67,23.08,23.64,119559,0
+BXC.US,D,20190521,000000,23.84,24.65,22.92,23.69,156226,0
+BXC.US,D,20190522,000000,23.51,23.52,22.25,22.72,211406,0
+BXC.US,D,20190523,000000,22.43,22.77,22,22.06,158756,0
+BXC.US,D,20190524,000000,22.28,22.31,21.52,22.29,122590,0
+BXC.US,D,20190528,000000,22.27,22.54,21.69,21.79,89951,0
+BXC.US,D,20190529,000000,21.79,21.79,21.2,21.46,88825,0
+BXC.US,D,20190530,000000,21.59,21.59,20.37,20.5,214474,0
+BXC.US,D,20190531,000000,20.25,20.25,19.68,20.09,155533,0
+BXC.US,D,20190603,000000,20.12,20.44,19.8,20.26,124314,0
+BXC.US,D,20190604,000000,20.5,21.15,20.07,21.06,108476,0
+BXC.US,D,20190605,000000,21.17,21.17,19.59,19.78,134055,0
+BXC.US,D,20190606,000000,19.64,19.77,18.81,18.84,224940,0
+BXC.US,D,20190607,000000,18.95,20.22,18.3,19.4,209229,0
+BXC.US,D,20190610,000000,19.41,19.9,19.31,19.44,106617,0
+BXC.US,D,20190611,000000,19.59,20.09,18.87,19.24,162300,0
+BXC.US,D,20190612,000000,19.23,19.69,18.86,19.31,106407,0
+BXC.US,D,20190613,000000,19.41,19.79,19.33,19.62,158529,0
+BXC.US,D,20190614,000000,19.58,20.12,19.58,19.99,224424,0
+BXC.US,D,20190617,000000,20,21.91,19.87,21.7,196178,0
+BXC.US,D,20190618,000000,21.92,22.93,21.87,22.01,183265,0
+BXC.US,D,20190619,000000,22.16,22.17,21.33,21.62,116337,0
+BXC.US,D,20190620,000000,21.94,22.115,21.17,21.38,97163,0
+BXC.US,D,20190621,000000,21.27,21.31,19.94,19.99,159451,0
+BXC.US,D,20190624,000000,20.11,20.13,19.07,19.24,183299,0
+BXC.US,D,20190625,000000,19.24,19.295,18.86,19.13,141260,0
+BXC.US,D,20190626,000000,19.14,19.22,18.06,18.55,233891,0
+BXC.US,D,20190627,000000,18.67,19.19,18.25,19.13,130128,0
+BXC.US,D,20190628,000000,19.22,20,19.18,19.81,456051,0
+BXC.US,D,20190701,000000,20.11,20.33,19.58,20.18,176055,0
+BXC.US,D,20190702,000000,20.05,20.05,19.28,19.42,71023,0
+BXC.US,D,20190703,000000,19.48,19.48,18.6,18.67,101346,0
+BXC.US,D,20190705,000000,18.62,19.39,17.8847,19.15,196364,0
+BXC.US,D,20190708,000000,19.03,19.3362,18.85,19.1,42206,0
+BXC.US,D,20190709,000000,18.79,19.7,18.6,19.57,113923,0
+BXC.US,D,20190710,000000,19.9,20.89,19.82,20.39,134036,0
+BXC.US,D,20190711,000000,20.375,20.49,19.75,19.92,65188,0
+BXC.US,D,20190712,000000,20.07,20.56,20.07,20.47,105981,0
+BXC.US,D,20190715,000000,20.47,20.47,19.615,20.03,93453,0
+BXC.US,D,20190716,000000,19.85,20.36,19.71,19.95,47928,0
+BXC.US,D,20190717,000000,19.94,20.52,19.49,20.47,80671,0
+BXC.US,D,20190718,000000,20.32,20.32,19.6717,20.06,126904,0
+BXC.US,D,20190719,000000,20.05,20.32,19.7,19.73,121329,0
+BXC.US,D,20190722,000000,19.75,19.75,18.91,19.11,113291,0
+BXC.US,D,20190723,000000,19.22,19.22,18.56,18.98,50792,0
+BXC.US,D,20190724,000000,18.96,20.06,18.81,19.87,59826,0
+BXC.US,D,20190725,000000,19.91,20.22,19.42,19.62,45354,0
+BXC.US,D,20190726,000000,19.67,20.29,19.67,20.14,53669,0
+BXC.US,D,20190729,000000,20.19,20.53,19.965,20.19,65969,0
+BXC.US,D,20190730,000000,20.13,21.6,19.94,21.3,116623,0
+BXC.US,D,20190731,000000,21.36,21.9,20.93,21.21,86879,0
+BXC.US,D,20190801,000000,21.17,21.69,19.94,21.23,134461,0
+BXC.US,D,20190802,000000,21.3479,22.4191,21.25,22.1,223283,0
+BXC.US,D,20190805,000000,21.61,22.06,20.95,21.83,162584,0
+BXC.US,D,20190806,000000,21.82,23.03,21.75,22.56,188632,0
+BXC.US,D,20190807,000000,22.02,23.77,19.52,23.49,358688,0
+BXC.US,D,20190808,000000,23.75,27.06,23.75,25.23,413037,0
+BXC.US,D,20190809,000000,25.07,26.66,24.81,26.23,213604,0
+BXC.US,D,20190812,000000,25.76,26.73,25.335,25.48,88322,0
+BXC.US,D,20190813,000000,25.45,26.19,25.21,25.67,92301,0
+BXC.US,D,20190814,000000,25.44,26,24.8,25.88,125622,0
+BXC.US,D,20190815,000000,26.03,26.57,25.4854,25.94,117219,0
+BXC.US,D,20190816,000000,26.26,26.78,25.53,26.59,93226,0
+BXC.US,D,20190819,000000,26.98,28.16,26.73,27.88,194355,0
+BXC.US,D,20190820,000000,27.88,28.25,27.47,27.58,113820,0
+BXC.US,D,20190821,000000,28.06,28.0999,27.43,27.8,146830,0
+BXC.US,D,20190822,000000,27.98,28.19,25.76,26.02,160927,0
+BXC.US,D,20190823,000000,25.76,26.65,25.63,26.1,79010,0
+BXC.US,D,20190826,000000,26.31,26.97,25.95,26.85,93725,0
+BXC.US,D,20190827,000000,27.18,27.18,25.84,26.2,94960,0
+BXC.US,D,20190828,000000,26.19,27.13,26,26.95,101447,0
+BXC.US,D,20190829,000000,27.36,28.5,27.36,28.24,263449,0
+BXC.US,D,20190830,000000,28.49,28.9,28.28,28.69,128457,0
+BXC.US,D,20190903,000000,28.4,28.6199,27.78,28.08,72569,0
+BXC.US,D,20190904,000000,28.39,28.39,27.64,27.85,47601,0
+BXC.US,D,20190905,000000,28.13,28.78,27.85,28.63,82712,0
+BXC.US,D,20190906,000000,28.56,28.95,28.38,28.67,50044,0
+BXC.US,D,20190909,000000,28.84,29.48,28.535,29.45,161077,0
+BXC.US,D,20190910,000000,29.62,30.46,29.38,30.33,201915,0
+BXC.US,D,20190911,000000,30.68,31.7,30.68,31.35,176176,0
+BXC.US,D,20190912,000000,31.43,31.66,30.4,31.48,134477,0
+BXC.US,D,20190913,000000,31.68,32.74,31.55,32,128557,0
+BXC.US,D,20190916,000000,31.81,32.585,31.74,32.16,81739,0
+BXC.US,D,20190917,000000,32.06,33.03,31.83,32.08,87527,0
+BXC.US,D,20190918,000000,32.05,32.41,31.27,32,95539,0
+BXC.US,D,20190919,000000,32.09,32.3,31.23,31.42,86340,0
+BXC.US,D,20190920,000000,31.47,31.62,30.27,30.56,109021,0
+BXC.US,D,20190923,000000,30.36,31.03,30.005,30.79,93564,0
+BXC.US,D,20190924,000000,30.79,30.79,29.45,29.76,73649,0
+BXC.US,D,20190925,000000,29.81,31.28,29.33,31.05,81744,0
+BXC.US,D,20190926,000000,30.88,31.48,30.66,31.25,35947,0
+BXC.US,D,20190927,000000,31.47,32.18,31.2899,31.81,44001,0
+BXC.US,D,20190930,000000,31.96,32.415,31.6792,32.33,68582,0
+BXC.US,D,20191001,000000,32.5,32.6,30.59,30.75,54801,0
+BXC.US,D,20191002,000000,30.57,31.89,30.1903,30.96,93475,0
+BXC.US,D,20191003,000000,30.85,31.09,29.89,30.87,83195,0
+BXC.US,D,20191004,000000,30.58,31.61,30.58,31.52,42875,0
+BXC.US,D,20191007,000000,31.41,31.745,31,31.45,84855,0
+BXC.US,D,20191008,000000,30.96,31.39,30.13,30.91,121596,0
+BXC.US,D,20191009,000000,31.3,31.505,30.7,31.22,82536,0
+BXC.US,D,20191010,000000,31.22,31.36,30.71,31.06,57727,0
+BXC.US,D,20191011,000000,31.61,31.85,31.32,31.44,142841,0
+BXC.US,D,20191014,000000,31.41,31.46,31.1,31.3,87753,0
+BXC.US,D,20191015,000000,31.41,32.15,31.41,31.82,42239,0
+BXC.US,D,20191016,000000,31.64,32.37,31.49,32.09,63137,0
+BXC.US,D,20191017,000000,32.31,32.81,32.11,32.42,171034,0
+BXC.US,D,20191018,000000,32.58,32.8,32.1,32.51,117427,0
+BXC.US,D,20191021,000000,32.79,34,32.79,34,137236,0
+BXC.US,D,20191022,000000,33.94,34.98,33.53,34.54,89836,0
+BXC.US,D,20191023,000000,34.53,35.4,34.235,34.96,108377,0
+BXC.US,D,20191024,000000,35.1,35.39,34.72,35.14,105357,0
+BXC.US,D,20191025,000000,35.04,35.265,33.94,34,98520,0
+BXC.US,D,20191028,000000,34,34.07,32.38,32.41,78797,0
+BXC.US,D,20191029,000000,32.34,33.2,32.01,32.87,70017,0
+BXC.US,D,20191030,000000,32.79,32.79,30.995,32.37,87900,0
+BXC.US,D,20191031,000000,32.24,32.35,31.2,31.26,68644,0
+BXC.US,D,20191101,000000,31.56,32,31.33,31.79,65097,0
+BXC.US,D,20191104,000000,32.18,32.91,31.72,32.18,65949,0
+BXC.US,D,20191105,000000,32.27,32.64,29.85,31,184601,0
+BXC.US,D,20191106,000000,28.77,28.77,17.8101,17.87,1260456,0
+BXC.US,D,20191107,000000,18.33,18.49,13.4783,15.96,1173538,0
+BXC.US,D,20191108,000000,16.1,17.7,15.79,16.97,408341,0
+BXC.US,D,20191111,000000,16.9,16.9,15.42,15.47,268034,0
+BXC.US,D,20191112,000000,15.28,15.44,13.8656,14.52,522700,0
+BXC.US,D,20191113,000000,14.5,14.7,13.75,14.36,340630,0
+BXC.US,D,20191114,000000,14.28,15.02,13.8,13.89,247478,0
+BXC.US,D,20191115,000000,13.93,14.07,13.26,13.68,254210,0
+BXC.US,D,20191118,000000,13.61,14.2112,13.34,13.57,154715,0
+BXC.US,D,20191119,000000,13.57,13.74,13.2,13.51,113210,0
+BXC.US,D,20191120,000000,13.42,14,13.2642,13.6,128861,0
+BXC.US,D,20191121,000000,13.7,13.77,13.24,13.28,86786,0
+BXC.US,D,20191122,000000,13.27,13.49,12.38,12.44,189134,0
+BXC.US,D,20191125,000000,11.79,11.79,7.87,9.55,1787927,0
+BXC.US,D,20191126,000000,11.48,11.72,10.01,10.06,668210,0
+BXC.US,D,20191127,000000,10.05,10.37,9.56,10.27,249641,0
+BXC.US,D,20191129,000000,10.26,10.75,10.02,10.27,146295,0
+BXC.US,D,20191202,000000,10.28,10.32,9.36,10.06,328846,0
+BXC.US,D,20191203,000000,9.75,9.9899,9.5072,9.62,120419,0
+BXC.US,D,20191204,000000,9.63,9.87,9.4,9.79,177130,0
+BXC.US,D,20191205,000000,9.86,10.05,9.42,9.52,213567,0
+BXC.US,D,20191206,000000,9.55,9.93,9.51,9.85,152975,0
+BXC.US,D,20191209,000000,9.85,10.6,9.68,10.25,256156,0
+BXC.US,D,20191210,000000,10.23,12,10.02,11.79,584817,0
+BXC.US,D,20191211,000000,11.8,12.3,11.05,11.85,279060,0
+BXC.US,D,20191212,000000,11.81,12.2,11.32,11.45,222923,0
+BXC.US,D,20191213,000000,11.42,11.86,11.22,11.37,152926,0
+BXC.US,D,20191216,000000,11.37,12.02,11.37,11.6,168626,0
+BXC.US,D,20191217,000000,11.61,12.16,11.45,12.1,167116,0
+BXC.US,D,20191218,000000,12.16,12.93,12.16,12.57,192851,0
+BXC.US,D,20191219,000000,12.48,12.54,11.98,12.24,145753,0
+BXC.US,D,20191220,000000,12.23,12.67,11.96,12.5,175787,0
+BXC.US,D,20191223,000000,12.59,13.32,12.4,12.81,187970,0
+BXC.US,D,20191224,000000,12.74,13.33,12.65,13.25,61328,0
+BXC.US,D,20191226,000000,13.22,13.58,12.96,13.09,97498,0
+BXC.US,D,20191227,000000,13.12,13.39,12.85,13.15,125266,0
+BXC.US,D,20191230,000000,13.25,13.535,13.04,13.41,159343,0
+BXC.US,D,20191231,000000,13.39,14.4,13.39,14.25,187026,0
+BXC.US,D,20200102,000000,14.35,14.3976,12.8192,13.46,386847,0
+BXC.US,D,20200103,000000,13.04,14.015,13.03,13.91,120259,0
+BXC.US,D,20200106,000000,13.89,14.8,13.76,14.76,107896,0
+BXC.US,D,20200107,000000,14.75,15.46,14.35,14.52,133300,0
+BXC.US,D,20200108,000000,14.52,15.25,14.3798,15,85320,0
+BXC.US,D,20200109,000000,15.15,15.15,14.245,14.39,105824,0
+BXC.US,D,20200110,000000,14.3,14.41,13.2601,13.42,170948,0
+BXC.US,D,20200113,000000,13.41,13.73,13.08,13.63,135290,0
+BXC.US,D,20200114,000000,13.53,14.86,13.51,14.58,128081,0
+BXC.US,D,20200115,000000,14.62,14.9,14.39,14.63,131722,0
+BXC.US,D,20200116,000000,14.76,15.26,14.625,14.65,148420,0
+BXC.US,D,20200117,000000,14.79,14.8,14.25,14.39,89046,0
+BXC.US,D,20200121,000000,14.3,14.32,13.47,13.54,117856,0
+BXC.US,D,20200122,000000,13.54,13.84,13.25,13.28,63097,0
+BXC.US,D,20200123,000000,13.26,13.91,12.89,13.57,92743,0
+BXC.US,D,20200124,000000,13.58,13.66,13.24,13.43,68894,0
+BXC.US,D,20200127,000000,12.6,13.93,12.6,13.55,101263,0
+BXC.US,D,20200128,000000,13.65,14.14,13.55,14.07,55499,0
+BXC.US,D,20200129,000000,14.16,14.29,13.485,13.55,42606,0
+BXC.US,D,20200130,000000,13.53,13.53,12.35,12.66,71836,0
+BXC.US,D,20200131,000000,12.61,12.61,11.7,11.73,82105,0
+BXC.US,D,20200203,000000,11.78,12.905,11.73,12.65,85484,0
+BXC.US,D,20200204,000000,12.4,13.06,12.12,12.64,116787,0
+BXC.US,D,20200205,000000,12.79,13.36,12.38,13.34,94088,0
+BXC.US,D,20200206,000000,13.59,13.59,12.73,12.8,66426,0
+BXC.US,D,20200207,000000,12.71,12.71,12.22,12.31,52755,0
+BXC.US,D,20200210,000000,12.24,12.71,12.15,12.35,115961,0
+BXC.US,D,20200211,000000,12.42,13.15,12.21,12.94,96271,0
+BXC.US,D,20200212,000000,13.1,13.71,12.91,13.61,68360,0
+BXC.US,D,20200213,000000,13.59,13.9188,13.59,13.76,48926,0
+BXC.US,D,20200214,000000,13.77,13.95,13.41,13.45,41393,0
+BXC.US,D,20200218,000000,13.42,13.62,13.175,13.54,46739,0
+BXC.US,D,20200219,000000,13.63,13.96,13.34,13.86,75648,0
+BXC.US,D,20200220,000000,13.81,22.19,13.5217,19.5,454223,0
+BXC.US,D,20200221,000000,14.35,17.305,14.34,15.42,1900985,0
+BXC.US,D,20200224,000000,14.9,17.23,14.8205,15.58,413912,0
+BXC.US,D,20200225,000000,13.68,13.91,12.01,12.38,422217,0
+BXC.US,D,20200226,000000,12.33,12.85,12,12.2,143173,0
+BXC.US,D,20200227,000000,12,12.14,11.005,11.84,188398,0
+BXC.US,D,20200228,000000,11.54,12.09,11.29,11.75,175615,0
+BXC.US,D,20200302,000000,11.77,12.11,11.215,11.4,121150,0
+BXC.US,D,20200303,000000,11.55,12.21,11.2,11.35,172475,0
+BXC.US,D,20200304,000000,11.77,11.77,10.821,11,178454,0
+BXC.US,D,20200305,000000,10.77,10.92,9.75,9.93,195106,0
+BXC.US,D,20200306,000000,9.46,10.0765,8.345,8.52,203881,0
+BXC.US,D,20200309,000000,7.65,8.5,7.34,7.42,188978,0
+BXC.US,D,20200310,000000,7.615,7.78,6.49,6.58,377953,0
+BXC.US,D,20200311,000000,5.97,7.3,5.26,5.53,504511,0
+BXC.US,D,20200312,000000,4.98,5.5,4.6,5.06,595063,0
+BXC.US,D,20200313,000000,5.32,6.76,5.28,6.22,521625,0
+BXC.US,D,20200316,000000,5.89,6.54,5.05,5.16,265446,0
+BXC.US,D,20200317,000000,6.66,6.66,4.74,5.7,285126,0
+BXC.US,D,20200318,000000,5.36,5.64,4.88,5.19,177356,0
+BXC.US,D,20200319,000000,5.75,6.51,4.86,6.19,214657,0
+BXC.US,D,20200320,000000,6.2,6.76,5.68,5.93,404220,0
+BXC.US,D,20200323,000000,5.98,5.99,5.08,5.59,130118,0
+BXC.US,D,20200324,000000,6,6.31,5.45,5.56,151382,0
+BXC.US,D,20200325,000000,5.64,6.49,5.6,6.14,240224,0
+BXC.US,D,20200326,000000,5.95,6.45,5.86,6.03,142843,0
+BXC.US,D,20200327,000000,5.78,5.99,5.39,5.56,90277,0
+BXC.US,D,20200330,000000,5.56,5.8499,5.25,5.46,95365,0
+BXC.US,D,20200331,000000,5.37,5.37,4.81,4.95,160002,0
+BXC.US,D,20200401,000000,5.05,5.46,4.1,4.11,187372,0
+BXC.US,D,20200402,000000,4.18,4.33,3.81,3.88,128956,0
+BXC.US,D,20200403,000000,3.85,3.97,3.61,3.74,157443,0
+BXC.US,D,20200406,000000,3.94,4.27,3.75,3.83,182279,0
+BXC.US,D,20200407,000000,3.96,4.24,3.6,4.13,370485,0
+BXC.US,D,20200408,000000,4.54,5.58,4.51,5.06,509537,0
+BXC.US,D,20200409,000000,4.7,5.23,4.55,5,349318,0
+BXC.US,D,20200413,000000,5,5.18,4.5,4.58,179128,0
+BXC.US,D,20200414,000000,4.65,5.09,4.65,4.99,143761,0
+BXC.US,D,20200415,000000,4.98,5.03,4.43,4.93,157964,0
+BXC.US,D,20200416,000000,4.94,4.96,4.42,4.68,116466,0
+BXC.US,D,20200417,000000,4.97,5.33,4.5301,4.69,162371,0
+BXC.US,D,20200420,000000,4.68,4.84,4.5,4.53,201286,0
+BXC.US,D,20200421,000000,4.51,4.67,4.2,4.25,220590,0
+BXC.US,D,20200422,000000,4.42,4.44,4.115,4.21,101786,0
+BXC.US,D,20200423,000000,4.16,4.53,4.1,4.13,128905,0
+BXC.US,D,20200424,000000,4.19,4.35,4.08,4.21,110048,0
+BXC.US,D,20200427,000000,4.23,5,4.22,4.85,277383,0
+BXC.US,D,20200428,000000,5.03,6.15,4.8201,5.95,355243,0
+BXC.US,D,20200429,000000,6.04,6.84,6,6.41,323471,0
+BXC.US,D,20200430,000000,6.41,6.41,5.3301,5.47,193934,0
+BXC.US,D,20200501,000000,5.28,5.4399,5.02,5.37,115973,0
+BXC.US,D,20200504,000000,5.25,5.46,4.91,5.1,116576,0
+BXC.US,D,20200505,000000,5.2,5.5,5,5.04,116118,0
+BXC.US,D,20200506,000000,5.3,5.74,5.22,5.56,195967,0
+BXC.US,D,20200507,000000,5.63,5.8,5.31,5.38,140549,0
+BXC.US,D,20200508,000000,5.48,5.63,5.19,5.31,99366,0
+BXC.US,D,20200511,000000,5.2,5.5,4.87,5.32,137458,0
+BXC.US,D,20200512,000000,5.32,5.35,4.77,4.9,253275,0
+BXC.US,D,20200513,000000,5.02,5.14,4.7,4.78,112156,0
+BXC.US,D,20200514,000000,4.69,5.05,4.38,4.94,153594,0
+BXC.US,D,20200515,000000,5,5.0103,4.61,4.68,70130,0
+BXC.US,D,20200518,000000,4.91,5.21,4.91,5.04,177375,0
+BXC.US,D,20200519,000000,5,5.1125,4.86,4.99,186104,0
+BXC.US,D,20200520,000000,5.09,5.2142,5,5.07,420445,0
+BXC.US,D,20200521,000000,5.04,5.2,5.0101,5.06,303485,0
+BXC.US,D,20200522,000000,5.1,6.02,5.1,5.96,518743,0
+BXC.US,D,20200526,000000,6.16,6.49,5.87,6.18,250510,0
+BXC.US,D,20200527,000000,6.47,7.93,6.355,7.77,415744,0
+BXC.US,D,20200528,000000,7.86,8.32,7.08,7.16,329352,0
+BXC.US,D,20200529,000000,7.11,7.11,6.69,6.9,218800,0
+BXC.US,D,20200601,000000,6.97,7.29,6.87,6.99,182566,0
+BXC.US,D,20200602,000000,7.13,7.47,7,7.32,197536,0
+BXC.US,D,20200603,000000,7.47,8.29,7.47,7.68,204330,0
+BXC.US,D,20200604,000000,7.54,8.26,7.5,8.03,155202,0
+BXC.US,D,20200605,000000,8.25,9.08,8.25,8.63,333384,0
+BXC.US,D,20200608,000000,8.81,9.16,8.46,8.98,197548,0
+BXC.US,D,20200609,000000,9,9.73,8.73,9.54,213085,0
+BXC.US,D,20200610,000000,9.8,9.81,8.7,8.96,201819,0
+BXC.US,D,20200611,000000,8.34,8.565,7.58,7.58,282990,0
+BXC.US,D,20200612,000000,7.98,8.2082,7.19,7.37,159590,0
+BXC.US,D,20200615,000000,7,7.94,6.85,7.58,219676,0
+BXC.US,D,20200616,000000,8.1,8.98,7.91,8.94,268923,0
+BXC.US,D,20200617,000000,8.96,9.37,8.41,8.55,291463,0
+BXC.US,D,20200618,000000,8.38,9.07,8.35,8.71,175127,0
+BXC.US,D,20200619,000000,8.87,9.07,8.23,8.52,264575,0
+BXC.US,D,20200622,000000,8.33,8.82,8.23,8.62,137352,0
+BXC.US,D,20200623,000000,8.81,8.915,8.36,8.78,134929,0
+BXC.US,D,20200624,000000,8.69,8.71,7.69,7.97,242281,0
+BXC.US,D,20200625,000000,7.87,7.95,7.01,7.77,292703,0
+BXC.US,D,20200626,000000,7.6,7.75,7.1,7.5,951978,0
+BXC.US,D,20200629,000000,7.5,8.48,7.24,8.35,162465,0
+BXC.US,D,20200630,000000,8.37,8.6,7.95,8.57,63111,0
+BXC.US,D,20200701,000000,8.69,8.74,8.24,8.67,62828,0
+BXC.US,D,20200702,000000,8.88,9,8.23,8.3,82475,0
+BXC.US,D,20200706,000000,8.57,8.57,8.165,8.21,74951,0
+BXC.US,D,20200707,000000,8.02,8.8,8.01,8.73,72556,0
+BXC.US,D,20200708,000000,8.63,8.89,8.19,8.73,102446,0
+BXC.US,D,20200709,000000,8.55,8.8,8.185,8.36,61931,0
+BXC.US,D,20200710,000000,8.32,8.74,8.08,8.74,117686,0
+BXC.US,D,20200713,000000,8.87,8.87,8.14,8.19,148762,0
+BXC.US,D,20200714,000000,8.25,8.42,7.82,8.41,118476,0
+BXC.US,D,20200715,000000,8.78,9.6599,8.7101,9.54,322992,0
+BXC.US,D,20200716,000000,9.33,9.98,9.01,9.86,209219,0
+BXC.US,D,20200717,000000,9.8,12.03,9.8,11.58,396284,0
+BXC.US,D,20200720,000000,11.7,11.94,10.33,10.68,212256,0
+BXC.US,D,20200721,000000,10.83,11.42,10.83,10.98,105540,0
+BXC.US,D,20200722,000000,11.04,11.87,10.82,11.56,114901,0
+BXC.US,D,20200723,000000,11.75,12,11.15,11.61,128402,0
+BXC.US,D,20200724,000000,11.64,11.67,10.73,10.97,150472,0
+BXC.US,D,20200727,000000,11.04,11.39,10.8,11.33,98552,0
+BXC.US,D,20200728,000000,11.3,11.57,10.86,11.01,79215,0
+BXC.US,D,20200729,000000,11.06,12.76,10.85,12.56,364888,0
+BXC.US,D,20200730,000000,12.31,13.57,11.8201,13.48,242248,0
+BXC.US,D,20200731,000000,13.77,14.3,13.13,13.71,308638,0
+BXC.US,D,20200803,000000,13.75,14.925,13.75,14.58,366607,0
+BXC.US,D,20200804,000000,17.95,17.95,15.491,17.5,829982,0
+BXC.US,D,20200805,000000,18.25,20.255,17.57,18.33,495587,0
+BXC.US,D,20200806,000000,18.49,19.43,18.1222,18.48,188807,0
+BXC.US,D,20200807,000000,17.85,18.42,17.32,17.83,222824,0
+BXC.US,D,20200810,000000,18.58,19.75,18.46,18.88,281679,0
+BXC.US,D,20200811,000000,19.25,20.535,19.07,19.21,347215,0
+BXC.US,D,20200812,000000,19.26,19.58,18.06,18.36,283746,0
+BXC.US,D,20200813,000000,18.19,19.67,18.0201,19.04,132630,0
+BXC.US,D,20200814,000000,18.79,19.06,18.3406,18.76,151469,0
+BXC.US,D,20200817,000000,19.43,20.5,19.22,19.69,437731,0
+BXC.US,D,20200818,000000,20.45,21.405,19.69,20.75,401209,0
+BXC.US,D,20200819,000000,20.8,21.6,20.51,20.88,291632,0
+BXC.US,D,20200820,000000,20.55,21.34,20.3082,20.45,156622,0
+BXC.US,D,20200821,000000,20.07,20.98,19.15,19.63,259638,0
+BXC.US,D,20200824,000000,20.5,21.6,19.9,21.5,259707,0
+BXC.US,D,20200825,000000,21.64,21.74,19.53,20.7,277796,0
+BXC.US,D,20200826,000000,20.67,21.0321,20.23,20.52,146459,0
+BXC.US,D,20200827,000000,20.46,21.31,20.46,20.81,90340,0
+BXC.US,D,20200828,000000,21,22.12,20.65,20.76,148167,0
+BXC.US,D,20200831,000000,21.05,21.36,20.185,20.43,180122,0
+BXC.US,D,20200901,000000,20.13,21.82,20.07,21.78,174262,0
+BXC.US,D,20200902,000000,21.72,21.85,20.87,21.84,191177,0
+BXC.US,D,20200903,000000,21.43,21.602,19.03,19.79,380255,0
+BXC.US,D,20200904,000000,19.95,20.58,18.1,19.18,330635,0
+BXC.US,D,20200908,000000,18.67,18.7335,17.12,17.63,222592,0
+BXC.US,D,20200909,000000,18.41,19.11,18,18.58,173360,0
+BXC.US,D,20200910,000000,18.58,19.7,18.375,18.85,132924,0
+BXC.US,D,20200911,000000,18.87,19.12,17.17,17.28,184981,0
+BXC.US,D,20200914,000000,17.43,17.67,17.0311,17.24,130749,0
+BXC.US,D,20200915,000000,17.53,18.23,17.4,17.57,90885,0
+BXC.US,D,20200916,000000,17.59,18.58,17.2701,17.94,144036,0
+BXC.US,D,20200917,000000,17.45,19.12,17.33,18.32,118508,0
+BXC.US,D,20200918,000000,18.35,18.44,17.1,18.14,146275,0
+BXC.US,D,20200921,000000,18.75,18.965,17.44,17.88,258390,0
+BXC.US,D,20200922,000000,18.14,19.7,17.701,19.55,223541,0
+BXC.US,D,20200923,000000,19.53,20.3,18.58,18.87,175385,0
+BXC.US,D,20200924,000000,18.75,19.96,17.93,19.36,153654,0
+BXC.US,D,20200925,000000,19.29,19.76,18.82,18.94,64190,0
+BXC.US,D,20200928,000000,19.24,20.26,19.24,19.6,96940,0
+BXC.US,D,20200929,000000,19.55,21.16,19.16,20.68,149043,0
+BXC.US,D,20200930,000000,20.67,21.79,20.67,21.53,133025,0
+BXC.US,D,20201001,000000,21.5,21.85,20.81,21.55,110865,0
+BXC.US,D,20201002,000000,20.92,22.86,20.57,22.71,255259,0
+BXC.US,D,20201005,000000,23,24.81,22.75,24.6,248285,0
+BXC.US,D,20201006,000000,24.98,26.735,24.8,25.44,233413,0
+BXC.US,D,20201007,000000,25.83,28.26,25.83,27.05,230653,0
+BXC.US,D,20201008,000000,27.43,27.86,26.3649,27.61,255688,0
+BXC.US,D,20201009,000000,27.7,27.87,26.13,26.46,190373,0
+BXC.US,D,20201012,000000,26.46,27.19,26.0101,26.59,199590,0
+BXC.US,D,20201013,000000,26.6,28.13,25.2679,27.35,152543,0
+BXC.US,D,20201014,000000,27.83,28.04,26.74,27.07,54093,0
+BXC.US,D,20201015,000000,26.49,27.48,26.38,26.79,104928,0
+BXC.US,D,20201016,000000,27.16,27.2839,25.74,25.8,86375,0
+BXC.US,D,20201019,000000,25.42,26.99,25.01,25.86,114954,0
+BXC.US,D,20201020,000000,26.09,26.94,24.97,25.08,119931,0
+BXC.US,D,20201021,000000,25.08,25.875,24.15,24.22,109365,0
+BXC.US,D,20201022,000000,24.48,24.598,23.25,24.11,82279,0
+BXC.US,D,20201023,000000,24.8,24.985,22.91,23.42,118895,0
+BXC.US,D,20201026,000000,23.42,23.55,22.0614,22.3,143737,0
+BXC.US,D,20201027,000000,22.28,22.85,21.64,21.95,53673,0
+BXC.US,D,20201028,000000,21.5,24.41,21.0301,24.17,301499,0
+BXC.US,D,20201029,000000,25.2,25.85,22.23,22.47,418530,0
+BXC.US,D,20201030,000000,21.97,22.52,20.7,21.98,188842,0
+BXC.US,D,20201102,000000,22.22,23.575,22.22,23.47,181647,0
+BXC.US,D,20201103,000000,23.96,24.4,22.98,23.89,114205,0
+BXC.US,D,20201104,000000,23.48,24.18,22.55,23.16,92452,0
+BXC.US,D,20201105,000000,23.56,24.89,23.46,23.95,152519,0
+BXC.US,D,20201106,000000,24.03,24.1544,22.14,22.84,138054,0
+BXC.US,D,20201109,000000,24.5,24.55,21.82,21.98,122541,0
+BXC.US,D,20201110,000000,22.17,23.1,20.9901,22.4,118353,0
+BXC.US,D,20201111,000000,22.65,22.85,21.6335,22.42,59141,0
+BXC.US,D,20201112,000000,22.44,23.31,22.02,22.44,74841,0
+BXC.US,D,20201113,000000,22.61,23.945,22.61,23.26,58157,0
+BXC.US,D,20201116,000000,23.93,24.64,23.315,24.5,91891,0
+BXC.US,D,20201117,000000,24.3,25.94,23.8,25.54,100041,0
+BXC.US,D,20201118,000000,25.89,27.235,25.31,25.84,157242,0
+BXC.US,D,20201119,000000,26.13,26.54,25.3,26.01,89828,0
+BXC.US,D,20201120,000000,26.04,26.99,25.825,26.22,66124,0
+BXC.US,D,20201123,000000,26.15,27.48,26.15,26.83,104877,0
+BXC.US,D,20201124,000000,27.26,27.26,26.64,26.99,103254,0
+BXC.US,D,20201125,000000,26.7,27.22,26.24,26.44,82628,0
+BXC.US,D,20201127,000000,26.79,27.05,26.23,26.4,50720,0
+BXC.US,D,20201130,000000,26.43,27.185,25.25,26.1,256792,0
+BXC.US,D,20201201,000000,26.5,26.85,24.84,24.96,112964,0
+BXC.US,D,20201202,000000,24.72,25.97,24.7,25.81,78747,0
+BXC.US,D,20201203,000000,25.41,26.4999,25.41,25.87,61075,0
+BXC.US,D,20201204,000000,26.15,26.5,25.58,25.75,50941,0
+BXC.US,D,20201207,000000,25.75,26.45,25.4201,26.3,51612,0
+BXC.US,D,20201208,000000,26.27,27.97,24.05,25.62,460233,0
+BXC.US,D,20201209,000000,25.67,27,25.63,26.12,166945,0
+BXC.US,D,20201210,000000,25.91,26.88,25.51,25.98,469450,0
+BXC.US,D,20201211,000000,25.98,26.75,25.01,25.5,128805,0
+BXC.US,D,20201214,000000,25.56,25.85,24.01,24.37,173558,0
+BXC.US,D,20201215,000000,24.55,25.73,24.35,25.34,125183,0
+BXC.US,D,20201216,000000,25.46,26.74,25.43,26.39,99028,0
+BXC.US,D,20201217,000000,26.43,28.45,26.12,28.09,170567,0
+BXC.US,D,20201218,000000,28.21,29.39,28.105,28.94,165485,0
+BXC.US,D,20201221,000000,28.11,29.74,27.17,29.02,116436,0
+BXC.US,D,20201222,000000,29.16,29.96,28.785,29.83,62603,0
+BXC.US,D,20201223,000000,29.98,30.35,29.03,29.79,86640,0
+BXC.US,D,20201224,000000,29.81,30.05,29.27,29.37,21654,0
+BXC.US,D,20201228,000000,29.82,30.21,29.41,29.84,54892,0
+BXC.US,D,20201229,000000,29.87,29.935,28,28.92,76580,0
+BXC.US,D,20201230,000000,28.9,30.12,28.9,29.91,59632,0
+BXC.US,D,20201231,000000,29.99,30.1199,29.01,29.26,44402,0
+BXC.US,D,20210104,000000,29.26,29.43,27.13,27.97,87041,0
+BXC.US,D,20210105,000000,29.21,32.7089,28.56,32.41,203128,0
+BXC.US,D,20210106,000000,32.75,34.76,32.595,34.67,217255,0
+BXC.US,D,20210107,000000,34.95,36.1,34.005,34.98,95280,0
+BXC.US,D,20210108,000000,35.19,35.49,32.93,34.11,92502,0
+BXC.US,D,20210111,000000,33.9,35.76,33.75,34.62,128517,0
+BXC.US,D,20210112,000000,34.99,36.74,34.36,36.5,137340,0
+BXC.US,D,20210113,000000,36.98,37.72,35.79,36.13,139195,0
+BXC.US,D,20210114,000000,36.3,38.14,36.2,37.67,165956,0
+BXC.US,D,20210115,000000,36.87,37.69,35.69,36.23,219699,0
+BXC.US,D,20210119,000000,36.96,38.46,36.96,37.85,104623,0
+BXC.US,D,20210120,000000,38.21,39.3,38.21,39.07,102608,0
+BXC.US,D,20210121,000000,39.18,39.36,37.06,37.95,117810,0
+BXC.US,D,20210122,000000,37.29,38.54,35.77,38.21,114165,0
+BXC.US,D,20210125,000000,38.21,38.61,35.68,37.71,93090,0
+BXC.US,D,20210126,000000,37.34,38.665,36.23,37.52,158698,0
+BXC.US,D,20210127,000000,36.69,37.805,34.51,34.66,154987,0
+BXC.US,D,20210128,000000,35.75,36.8899,33.66,35.98,195324,0
+BXC.US,D,20210129,000000,35.75,36.55,34.6821,35.38,87363,0
+BXC.US,D,20210201,000000,36.02,37.21,35.4,37.09,87480,0
+BXC.US,D,20210202,000000,37.92,38.98,37.307,38.51,125194,0
+BXC.US,D,20210203,000000,39.16,39.88,38.65,39.84,132740,0
+BXC.US,D,20210204,000000,40.17,40.22,39.635,39.96,91902,0
+BXC.US,D,20210205,000000,40.31,41.406,39.33,40.98,98949,0
+BXC.US,D,20210208,000000,41.66,44.16,41.6476,42.98,203793,0
+BXC.US,D,20210209,000000,42.9,42.9,41.49,41.52,101425,0
+BXC.US,D,20210210,000000,42.58,43.105,41.0027,41.75,87731,0
+BXC.US,D,20210211,000000,42,43.4,41.71,42.84,63887,0
+BXC.US,D,20210212,000000,44.25,44.8,43.98,44.61,135049,0
+BXC.US,D,20210216,000000,44.85,45.09,42.87,42.87,98387,0
+BXC.US,D,20210217,000000,42.96,44.75,42.1,44.25,112517,0
+BXC.US,D,20210218,000000,43.25,45.52,42.95,44.75,85358,0
+BXC.US,D,20210219,000000,45.41,45.5999,44.1,44.76,162056,0
+BXC.US,D,20210222,000000,45.06,46.75,45.06,45.73,133504,0
+BXC.US,D,20210223,000000,46.37,46.37,41.3,43.24,163794,0
+BXC.US,D,20210224,000000,43.21,43.83,40.29,41.85,229106,0
+BXC.US,D,20210225,000000,40.83,42.55,39.5,40.04,133961,0
+BXC.US,D,20210226,000000,39.74,41.3,38.05,40.1,116906,0
+BXC.US,D,20210301,000000,40.54,42.75,40.54,42.2,93780,0
+BXC.US,D,20210302,000000,42.5,42.5,41.4,42.08,74955,0
+BXC.US,D,20210303,000000,42.08,42.5,40,41.88,144304,0
+BXC.US,D,20210304,000000,44.94,45.5909,34.45,35.67,537572,0
+BXC.US,D,20210305,000000,36.91,37.91,33.0501,34.88,312340,0
+BXC.US,D,20210308,000000,35.41,37.0893,35.01,35.57,179949,0
+BXC.US,D,20210309,000000,36.33,38.35,35.76,37.47,109344,0
+BXC.US,D,20210310,000000,38,40.585,36.7,38.26,152855,0
+BXC.US,D,20210311,000000,39.22,40.29,38.72,39.98,116995,0
+BXC.US,D,20210312,000000,39.65,39.97,38.8,39.14,89403,0
+BXC.US,D,20210315,000000,39,40.08,39,39.95,79422,0
+BXC.US,D,20210316,000000,40.26,40.47,38.62,39.05,100501,0
+BXC.US,D,20210317,000000,38.65,40.2799,37.89,40.01,148596,0
+BXC.US,D,20210318,000000,39.72,40.76,38.88,39.09,111180,0
+BXC.US,D,20210319,000000,38.52,40.3163,38.03,39.88,243986,0
+BXC.US,D,20210322,000000,40.32,40.94,39.17,40.37,120483,0
+BXC.US,D,20210323,000000,40.2,40.92,36.99,37.36,180523,0
+BXC.US,D,20210324,000000,37.78,39,36.3,36.42,90450,0
+BXC.US,D,20210325,000000,35.83,38.7,35.37,38.31,79823,0
+BXC.US,D,20210326,000000,38.78,39.6,37.61,39.04,40753,0
+BXC.US,D,20210329,000000,38.66,40,37.6857,38.37,94965,0
+BXC.US,D,20210330,000000,38.16,39.44,37.665,39.31,88075,0
+BXC.US,D,20210331,000000,39.66,40.63,39.16,39.19,80950,0
+BXC.US,D,20210401,000000,39.78,40.7,39.13,40.42,121033,0
+BXC.US,D,20210405,000000,41,42.47,40.43,42.41,129020,0
+BXC.US,D,20210406,000000,42.68,43.85,42.46,43.13,88774,0
+BXC.US,D,20210407,000000,43.18,43.6899,42.55,43.29,150656,0
+BXC.US,D,20210408,000000,43.84,43.97,42.59,43.39,89507,0
+BXC.US,D,20210409,000000,43.41,45.96,42.51,45.66,169793,0
+BXC.US,D,20210412,000000,46,46.85,44.84,46.2,148901,0
+BXC.US,D,20210413,000000,45.8,46.3772,44.5,45.51,94597,0
+BXC.US,D,20210414,000000,45.79,48.07,45.79,47.01,219944,0
+BXC.US,D,20210415,000000,47.7,47.93,45.8,47.93,124131,0
+BXC.US,D,20210416,000000,48,50.265,47.9,49.24,159011,0
+BXC.US,D,20210419,000000,49.08,49.16,47.07,47.72,126617,0
+BXC.US,D,20210420,000000,47.11,47.67,44.61,45.75,196982,0
+BXC.US,D,20210421,000000,45.93,48.6,45.93,48.43,196147,0
+BXC.US,D,20210422,000000,49.52,49.9899,46.05,46.35,150220,0
+BXC.US,D,20210423,000000,46.32,49.33,46,48.98,105436,0
+BXC.US,D,20210426,000000,49.29,51,48.815,50.09,160185,0
+BXC.US,D,20210427,000000,50.43,51.97,49.84,49.93,114975,0
+BXC.US,D,20210428,000000,49.92,50.81,49,50.27,113501,0
+BXC.US,D,20210429,000000,51,53,49.84,52.61,178911,0
+BXC.US,D,20210430,000000,51.93,52.045,50.0001,50.47,169990,0
+BXC.US,D,20210503,000000,51.98,53.29,51,53.28,165885,0
+BXC.US,D,20210504,000000,52.4,53.83,50.76,53.31,198474,0
+BXC.US,D,20210505,000000,57,57,53.5,53.61,136866,0
+BXC.US,D,20210506,000000,56.31,57.67,55.17,57.67,350231,0
+BXC.US,D,20210507,000000,57.96,66.91,57.6701,66.81,605034,0
+BXC.US,D,20210510,000000,67.5,70.38,65.14,67.61,451706,0
+BXC.US,D,20210511,000000,65.33,67.44,63.59,67.44,264521,0
+BXC.US,D,20210512,000000,67,67.03,58,58.44,427437,0
+BXC.US,D,20210513,000000,58.77,62.3,56.05,56.82,352780,0
+BXC.US,D,20210514,000000,57.27,58.69,52.92,53.67,430575,0
+BXC.US,D,20210517,000000,53.41,54.7,51.67,54.6,225347,0
+BXC.US,D,20210518,000000,55.66,56.175,52.66,52.84,195707,0
+BXC.US,D,20210519,000000,51.35,52.84,50.28,52.65,176786,0
+BXC.US,D,20210520,000000,52.51,53.845,51.0688,53.28,176420,0
+BXC.US,D,20210521,000000,53.89,55.64,53.425,54.88,238231,0
+BXC.US,D,20210524,000000,55.33,56.195,53.56,55.68,155133,0
+BXC.US,D,20210525,000000,55.78,56.28,51.8,51.92,282187,0
+BXC.US,D,20210526,000000,51.92,52.76,50.3379,51.33,251982,0
+BXC.US,D,20210527,000000,52.09,53.76,51.5,51.81,135255,0
+BXC.US,D,20210528,000000,52.2,52.74,49.15,50.4,196500,0
+BXC.US,D,20210601,000000,51.18,52.9349,50.42,52.19,163575,0
+BXC.US,D,20210602,000000,52.33,52.705,48.3,48.69,318499,0
+BXC.US,D,20210603,000000,48.4,49.62,47.35,47.49,217033,0
+BXC.US,D,20210604,000000,48.23,48.46,45.03,45.13,415722,0
+BXC.US,D,20210607,000000,45.15,46.5,44.55,44.96,401849,0
+BXC.US,D,20210608,000000,45.2,46.0426,43.205,44.46,406939,0
+BXC.US,D,20210609,000000,44.5,45.4999,43.02,43.81,331421,0
+BXC.US,D,20210610,000000,44.28,44.39,41.84,41.89,292248,0
+BXC.US,D,20210611,000000,41.97,42.9999,41.74,41.96,177384,0
+BXC.US,D,20210614,000000,42.22,42.7278,41.01,41.21,162601,0
+BXC.US,D,20210615,000000,41.24,43,41.01,42.52,248544,0
+BXC.US,D,20210616,000000,42.44,42.9,40.37,42.43,227278,0
+BXC.US,D,20210617,000000,42.49,43.14,41.01,42.25,202257,0
+BXC.US,D,20210618,000000,42.1,43.49,41.55,42.33,211724,0
+BXC.US,D,20210621,000000,42.42,45.4,42.0001,45.04,288520,0
+BXC.US,D,20210622,000000,45.01,46.2199,45,46.01,218548,0
+BXC.US,D,20210623,000000,46.5,47.25,45.385,45.55,196798,0
+BXC.US,D,20210624,000000,45.92,47.51,45.5,46.8,167482,0
+BXC.US,D,20210625,000000,47.24,48.59,45.63,46.22,1300077,0
+BXC.US,D,20210628,000000,46.56,47.815,45.25,47.22,241551,0
+BXC.US,D,20210629,000000,47.6,48.86,47.235,48.19,236820,0
+BXC.US,D,20210630,000000,48.25,50.46,47.33,50.28,288611,0
+BXC.US,D,20210701,000000,50.85,51.47,48.5401,48.92,290344,0
+BXC.US,D,20210702,000000,48.79,49.02,46.03,46.51,208019,0
+BXC.US,D,20210706,000000,46.76,46.94,44,44.06,200234,0
+BXC.US,D,20210707,000000,43.56,45.23,43.25,45.09,218981,0
+BXC.US,D,20210708,000000,43.44,45.17,42.2,44.13,162116,0
+BXC.US,D,20210709,000000,44.8,46.25,44.5164,45.2,108475,0
+BXC.US,D,20210712,000000,44.98,46.07,44.43,45.99,93067,0
+BXC.US,D,20210713,000000,45.79,46,41.79,41.95,271046,0
+BXC.US,D,20210714,000000,42.49,43.1166,39.03,39.13,234365,0
+BXC.US,D,20210715,000000,38.81,39.9,38.26,39.39,241337,0
+BXC.US,D,20210716,000000,39.85,39.85,37.2314,37.3,185834,0
+BXC.US,D,20210719,000000,35.66,37.83,35,37.39,298270,0
+BXC.US,D,20210720,000000,37.31,38.82,36.54,38.45,219399,0
+BXC.US,D,20210721,000000,39.16,42.36,39.015,42.29,208325,0
+BXC.US,D,20210722,000000,41.91,41.91,40.5,40.76,138423,0
+BXC.US,D,20210723,000000,41.1,41.1,39.5,40.85,164651,0
+BXC.US,D,20210726,000000,40.95,41.39,38.86,39.81,162355,0
+BXC.US,D,20210727,000000,39.4,40.66,38.79,39.55,127613,0
+BXC.US,D,20210728,000000,39.8,40.2772,38.95,39,161564,0
+BXC.US,D,20210729,000000,39.41,42.38,39.3601,42.13,213107,0
+BXC.US,D,20210730,000000,41.45,43.5,41.45,42.96,271825,0
+BXC.US,D,20210802,000000,43.13,44.29,41.42,41.83,305851,0
+BXC.US,D,20210803,000000,42.14,44.49,41.02,44.09,304061,0
+BXC.US,D,20210804,000000,48.78,52.15,46.05,47.63,604017,0
+BXC.US,D,20210805,000000,48.98,55.16,48.88,53.67,565934,0
+BXC.US,D,20210806,000000,54.57,57.57,52.45,57.33,483998,0
+BXC.US,D,20210809,000000,57.34,59.4069,56.395,57,344866,0
+BXC.US,D,20210810,000000,57.07,58.75,55.33,57.77,190418,0
+BXC.US,D,20210811,000000,58.33,59.32,56.98,59.09,316579,0
+BXC.US,D,20210812,000000,59.06,60.15,57.8,60.1,166372,0
+BXC.US,D,20210813,000000,59.88,60.8225,58.06,58.27,182840,0
+BXC.US,D,20210816,000000,57.77,59.43,56.0101,57.61,158725,0
+BXC.US,D,20210817,000000,56.53,57.51,52.63,55.35,331662,0
+BXC.US,D,20210818,000000,55.52,58.18,54.83,54.89,213524,0
+BXC.US,D,20210819,000000,53.95,55.29,52.84,54.29,171355,0
+BXC.US,D,20210820,000000,53.6,55.47,53.11,53.29,229982,0
+BXC.US,D,20210823,000000,54.37,56.49,54.37,55.22,160668,0
+BXC.US,D,20210824,000000,56.49,63.69,56.49,63.15,580832,0
+BXC.US,D,20210825,000000,63.93,64.79,60.44,61.79,357432,0
+BXC.US,D,20210826,000000,61.95,63.0299,60.675,61.43,110249,0
+BXC.US,D,20210827,000000,61.09,62.9765,60.61,62.68,130276,0
+BXC.US,D,20210830,000000,63.03,63.03,59.39,59.67,196040,0
+BXC.US,D,20210831,000000,59.36,59.36,57.3901,57.56,206614,0
+BXC.US,D,20210901,000000,57.93,57.9599,55.9001,57.51,141029,0
+BXC.US,D,20210902,000000,57.3,58.7123,57.2564,57.7,75683,0
+BXC.US,D,20210903,000000,57.41,58.79,56.38,58.67,149058,0
+BXC.US,D,20210907,000000,58.7,60.427,56.2,56.31,187084,0
+BXC.US,D,20210908,000000,55.79,56.08,53.85,54.56,181247,0
+BXC.US,D,20210909,000000,54.13,55.95,53.995,54.23,134759,0
+BXC.US,D,20210910,000000,54.84,57.16,53.91,54.02,180209,0
+BXC.US,D,20210913,000000,54.29,54.96,53.04,53.97,167754,0
+BXC.US,D,20210914,000000,53.91,54,50.67,51.16,331539,0
+BXC.US,D,20210915,000000,50.7,51.5,49.23,50.72,191569,0
+BXC.US,D,20210916,000000,50.74,51.67,50.12,50.32,99456,0
+BXC.US,D,20210917,000000,49.92,50.7584,48.75,50.04,183724,0
+BXC.US,D,20210920,000000,47.49,49.36,46.9308,49.26,189034,0
+BXC.US,D,20210921,000000,49.84,50.76,47.96,49.14,124046,0
+BXC.US,D,20210922,000000,49.68,51.2299,49.1735,50.12,137099,0
+BXC.US,D,20210923,000000,50.82,52.15,50.735,51.65,99038,0
+BXC.US,D,20210924,000000,51.9,52.53,50.5,50.58,76598,0
+BXC.US,D,20210927,000000,50.66,52.12,50.2883,51.75,115752,0
+BXC.US,D,20210928,000000,51.7,52.59,50.6701,51.33,126158,0
+BXC.US,D,20210929,000000,51.47,51.67,50.366,51.53,73837,0
+BXC.US,D,20210930,000000,51.94,51.94,48.68,48.88,153336,0
+BXC.US,D,20211001,000000,49.08,50.37,48.21,49.94,131018,0
+BXC.US,D,20211004,000000,49.89,51.1266,48.19,48.79,112722,0
+BXC.US,D,20211005,000000,48.85,49.5,48.15,48.43,87257,0
+BXC.US,D,20211006,000000,47.94,48.43,46.45,48.1,157932,0
+BXC.US,D,20211007,000000,48.76,50.74,48.214,50.18,133792,0
+BXC.US,D,20211008,000000,50.25,50.6198,49.4,50.16,86579,0
+BXC.US,D,20211011,000000,49.33,52.39,48.35,51.37,176926,0
+BXC.US,D,20211012,000000,51.31,53.38,50.75,50.82,200751,0
+BXC.US,D,20211013,000000,51.14,52.88,50.81,51.52,97782,0
+BXC.US,D,20211014,000000,52.05,53.44,51.1401,51.9,227322,0
+BXC.US,D,20211015,000000,52.94,53.7299,51.16,51.39,261829,0
+BXC.US,D,20211018,000000,51,52.28,50.13,52.09,88860,0
+BXC.US,D,20211019,000000,52.52,52.745,48.73,48.98,173968,0
+BXC.US,D,20211020,000000,48.95,50.3673,48,50.2,188560,0
+BXC.US,D,20211021,000000,50.24,51.25,49.385,49.85,95605,0
+BXC.US,D,20211022,000000,50.05,50.0814,48.8,49.36,110062,0
+BXC.US,D,20211025,000000,49.45,52.46,49.45,51.81,150321,0
+BXC.US,D,20211026,000000,51.92,52.9399,49.02,49.12,91838,0
+BXC.US,D,20211027,000000,49,49.25,46.98,47.03,132693,0
+BXC.US,D,20211028,000000,47.32,48.83,47.32,47.83,105935,0
+BXC.US,D,20211029,000000,47.92,48.38,46.72,47.63,151592,0
+BXC.US,D,20211101,000000,48.13,50.4,48.13,49.75,118147,0
+BXC.US,D,20211102,000000,50.3,50.3,45.86,46.76,395798,0
+BXC.US,D,20211103,000000,52.59,61.66,52.5035,61.47,882009,0
+BXC.US,D,20211104,000000,62.54,67.65,62.2401,65.24,536759,0
+BXC.US,D,20211105,000000,66.73,69.5,65.395,69.37,310451,0
+BXC.US,D,20211108,000000,70,72.09,67.76,68.79,217867,0
+BXC.US,D,20211109,000000,68.57,71.1,68,69.96,189694,0
+BXC.US,D,20211110,000000,69.79,70.9899,67.07,67.96,163592,0
+BXC.US,D,20211111,000000,68.48,72.66,67.47,72.61,175548,0
+BXC.US,D,20211112,000000,72.61,74.53,71.88,73.11,105198,0
+BXC.US,D,20211115,000000,73.44,74.29,72.41,72.56,109880,0
+BXC.US,D,20211116,000000,72.61,74.73,72.35,74.61,110591,0
+BXC.US,D,20211117,000000,73.61,75.7075,73.61,75.27,108094,0
+BXC.US,D,20211118,000000,75.62,76.94,74.29,75.25,102636,0
+BXC.US,D,20211119,000000,74.13,75.99,73.6201,73.68,149085,0
+BXC.US,D,20211122,000000,74.94,76.87,73.54,73.55,105411,0
+BXC.US,D,20211123,000000,73.23,75.73,72.6704,75.66,101118,0
+BXC.US,D,20211124,000000,74.43,75.6,74.09,74.33,59539,0
+BXC.US,D,20211126,000000,72.42,72.4996,68.65,70.11,68447,0
+BXC.US,D,20211129,000000,71.33,71.72,68.113,71.42,106156,0
+BXC.US,D,20211130,000000,70.34,71.28,69.05,70.54,108739,0
+BXC.US,D,20211201,000000,72,73.7156,70.5764,71.05,211990,0
+BXC.US,D,20211202,000000,71.34,79.485,70.171,78.63,260252,0
+BXC.US,D,20211203,000000,78.91,81.31,77.44,78.22,295128,0
+BXC.US,D,20211206,000000,79.03,83.12,76.87,80.77,175000,0
+BXC.US,D,20211207,000000,82.5,83.86,79.82,80.28,135920,0
+BXC.US,D,20211208,000000,80.95,82,79.43,81.24,76207,0
+BXC.US,D,20211209,000000,80.95,83.7935,80.6317,83.05,100591,0
+BXC.US,D,20211210,000000,83.89,85.25,82.59,83.52,153572,0
+BXC.US,D,20211213,000000,83.52,85.8,80.6,80.62,199048,0
+BXC.US,D,20211214,000000,80.24,80.74,77.53,79.03,134205,0
+BXC.US,D,20211215,000000,79,82.98,77.1777,82.73,118291,0
+BXC.US,D,20211216,000000,83.51,83.56,79.4279,80.7,124700,0
+BXC.US,D,20211217,000000,80.89,83,78.94,80.27,185406,0
+BXC.US,D,20211220,000000,78.3,79.37,74.19,78.96,167606,0
+BXC.US,D,20211221,000000,80.63,82.7817,80.5,81.72,71713,0
+BXC.US,D,20211222,000000,81.89,85.16,81.0001,84.33,85076,0
+BXC.US,D,20211223,000000,84.38,87.45,84.38,87.14,80348,0
+BXC.US,D,20211227,000000,87.68,90.31,87.105,90.17,198092,0
+BXC.US,D,20211228,000000,90.25,92,89.54,91.01,58674,0
+BXC.US,D,20211229,000000,91.07,94.86,91.03,94.57,138876,0
+BXC.US,D,20211230,000000,94.53,94.89,91.22,91.64,100865,0
+BXC.US,D,20211231,000000,91.59,96.57,91.3,95.76,116908,0
+BXC.US,D,20220103,000000,96.63,96.63,90.54,91.08,165553,0
+BXC.US,D,20220104,000000,91.56,92.83,89.24,92.09,121165,0
+BXC.US,D,20220105,000000,92.08,92.76,86.4,86.72,110485,0
+BXC.US,D,20220106,000000,86,88.4119,82.0512,87.81,126282,0
+BXC.US,D,20220107,000000,87.81,89.2299,81,81.01,153129,0
+BXC.US,D,20220110,000000,80,81.64,76.8478,81.55,230253,0
+BXC.US,D,20220111,000000,81.55,84.78,78.89,84.43,181450,0
+BXC.US,D,20220112,000000,85.25,86.52,83.15,84.1,147308,0
+BXC.US,D,20220113,000000,84.74,86.48,83.15,83.84,116889,0
+BXC.US,D,20220114,000000,83,83.65,80.42,81.92,127044,0
+BXC.US,D,20220118,000000,80.08,80.35,76.04,76.27,125954,0
+BXC.US,D,20220119,000000,76.69,77.45,74.1049,75.49,147603,0
+BXC.US,D,20220120,000000,76,78.02,72.35,72.65,137883,0
+BXC.US,D,20220121,000000,71.5,73.2388,68.56,68.6,239927,0
+BXC.US,D,20220124,000000,66.33,73.63,65,73.38,206313,0
+BXC.US,D,20220125,000000,71.26,72.89,69.01,71.28,100216,0
+BXC.US,D,20220126,000000,73.41,75.54,69.9202,70.79,119193,0
+BXC.US,D,20220127,000000,71.86,72.6499,68.26,68.34,107953,0
+BXC.US,D,20220128,000000,68.64,70.56,66.11,70.42,97413,0
+BXC.US,D,20220131,000000,70.06,71.665,68.59,71.64,92187,0
+BXC.US,D,20220201,000000,72.68,74.9,70.51,74.78,100854,0
+BXC.US,D,20220202,000000,74.87,76.48,72.15,75.07,72867,0
+BXC.US,D,20220203,000000,73.85,76.59,72.7801,73.72,62699,0
+BXC.US,D,20220204,000000,73.03,75.17,69.93,70.31,116913,0
+BXC.US,D,20220207,000000,70.35,72.47,69.71,71.43,55700,0
+BXC.US,D,20220208,000000,71.5,77.05,70.88,76.8,112479,0
+BXC.US,D,20220209,000000,78.15,79.4651,77.01,77.9,56320,0
+BXC.US,D,20220210,000000,76.52,80.49,75.242,79.16,163287,0
+BXC.US,D,20220211,000000,79.15,82.44,77.7985,79.1,191139,0
+BXC.US,D,20220214,000000,79.45,81.84,79.21,80.37,117309,0
+BXC.US,D,20220215,000000,81.4,87.44,81.4,87.12,156056,0
+BXC.US,D,20220216,000000,87.12,89.79,86.35,88.66,149511,0
+BXC.US,D,20220217,000000,88.62,89.94,86.7,87.59,129902,0
+BXC.US,D,20220218,000000,87.49,89.7,84.39,85.71,136545,0
+BXC.US,D,20220222,000000,84.72,85.55,80.72,83.66,237412,0
+BXC.US,D,20220223,000000,89,94.5,75.21,75.35,553998,0
+BXC.US,D,20220224,000000,73.91,86.73,72.35,86.39,249642,0
+BXC.US,D,20220225,000000,85.89,87.59,82.08,87.35,181626,0
+BXC.US,D,20220228,000000,87.98,90.43,86.435,89.38,138059,0
+BXC.US,D,20220301,000000,89.38,90,85.89,87.4,112751,0
+BXC.US,D,20220302,000000,87.75,93.41,87.75,92.78,171561,0
+BXC.US,D,20220303,000000,93,93.36,89.3571,90.13,102455,0
+BXC.US,D,20220304,000000,89.16,90.265,86.3701,89.04,98235,0
+BXC.US,D,20220307,000000,89.5,90.105,83.41,84.39,141342,0
+BXC.US,D,20220308,000000,84.44,88.53,84.3,85.15,165384,0
+BXC.US,D,20220309,000000,88.37,89.9799,87.9,89.29,151045,0
+BXC.US,D,20220310,000000,86.59,91.22,86.125,90.82,113974,0
+BXC.US,D,20220311,000000,91.73,93.59,87.78,88.32,104812,0
+BXC.US,D,20220314,000000,88.32,88.93,81.07,81.78,136693,0
+BXC.US,D,20220315,000000,82.89,88.57,81.5,88.03,139110,0
+BXC.US,D,20220316,000000,88.75,92.04,86.72,90.82,111358,0
+BXC.US,D,20220317,000000,90.74,92.75,89.6129,92.59,99340,0
+BXC.US,D,20220318,000000,91.79,93.81,90.3568,93.24,157203,0
+BXC.US,D,20220321,000000,93.24,95.55,90.02,91.77,105207,0
+BXC.US,D,20220322,000000,92.32,95.24,90.4,91.1,100196,0
+BXC.US,D,20220323,000000,91.09,91.09,84.7,84.78,126055,0
+BXC.US,D,20220324,000000,85.18,85.18,78.5,79.67,357931,0
+BXC.US,D,20220325,000000,79.58,80.85,76.62,79.55,183372,0
+BXC.US,D,20220328,000000,79.46,80.1613,76.16,78.96,118440,0
+BXC.US,D,20220329,000000,80.88,82.9,77.85,78.31,144653,0
+BXC.US,D,20220330,000000,77.68,78.83,74.03,74.59,149909,0
+BXC.US,D,20220331,000000,74.65,75.31,71.28,71.88,153117,0
+BXC.US,D,20220401,000000,72.61,74.3499,69.85,71.67,123355,0
+BXC.US,D,20220404,000000,71.65,71.71,68.64,69.6,159035,0
+BXC.US,D,20220405,000000,69.91,71.5999,66.71,67.3,225027,0
+BXC.US,D,20220406,000000,66.47,66.73,60.13,60.41,416863,0
+BXC.US,D,20220407,000000,60.63,63.43,58.4,61.89,278498,0
+BXC.US,D,20220408,000000,62,64.88,60.57,62.02,178976,0
+BXC.US,D,20220411,000000,61.17,64.8,61.17,63.18,139286,0
+BXC.US,D,20220412,000000,63.86,68.16,62.19,62.92,155006,0
+BXC.US,D,20220413,000000,63,67.32,63,65.7,149431,0
+BXC.US,D,20220414,000000,66.15,66.15,62.61,63.51,135993,0
+BXC.US,D,20220418,000000,62.91,65.91,62.381,65.01,105857,0
+BXC.US,D,20220419,000000,65.22,68.81,65.22,68.63,100075,0
+BXC.US,D,20220420,000000,69.81,71.9519,68.47,71.41,166384,0
+BXC.US,D,20220421,000000,72.31,72.96,67.285,68.04,105401,0
+BXC.US,D,20220422,000000,67.38,69.35,65.99,66.64,93064,0
+BXC.US,D,20220425,000000,65.3,69.33,64.9,69.33,214171,0
+BXC.US,D,20220426,000000,68.3,69.3597,64.97,65.11,105021,0
+BXC.US,D,20220427,000000,65.11,68.07,64.47,66.89,85899,0
+BXC.US,D,20220428,000000,66.8,70.24,65.05,69.06,103059,0
+BXC.US,D,20220429,000000,68.33,70.4266,66.0001,66.67,141219,0
+BXC.US,D,20220502,000000,66,70.62,65.695,70.45,176033,0
+BXC.US,D,20220503,000000,70.14,76.69,69.9701,76.56,268551,0
+BXC.US,D,20220504,000000,83,98.75,83,98.39,611399,0
+BXC.US,D,20220505,000000,98.39,100.01,94.34,97.91,359093,0
+BXC.US,D,20220506,000000,97.6,97.79,93.695,96.83,179487,0
+BXC.US,D,20220509,000000,95.78,98.5,90.685,91.6,223651,0
+BXC.US,D,20220510,000000,92.29,94,86.445,89.16,212606,0
+BXC.US,D,20220511,000000,89.95,90.57,82.92,83.67,138218,0
+BXC.US,D,20220512,000000,82.15,87.94,80.7723,85.54,175896,0
+BXC.US,D,20220513,000000,86.27,91.3,86.27,89.42,148398,0
+BXC.US,D,20220516,000000,85.5,88.675,85.34,87.12,130720,0
+BXC.US,D,20220517,000000,89.75,91.61,88.225,90.79,157929,0
+BXC.US,D,20220518,000000,91.22,93.72,81.39,84.04,271186,0
+BXC.US,D,20220519,000000,84.05,86.25,82.01,83.08,134342,0
+BXC.US,D,20220520,000000,85.33,85.67,77.45,80.63,203766,0
+BXC.US,D,20220523,000000,80.83,82.7378,78.07,81.43,151147,0
+BXC.US,D,20220524,000000,80.06,80.06,73.66,76.33,234564,0
+BXC.US,D,20220525,000000,75.6,81.23,75.6,79.98,136720,0
+BXC.US,D,20220526,000000,80.64,83.77,79.21,82.67,95382,0
+BXC.US,D,20220527,000000,83.02,83.89,81.8201,83.6,70720,0
+BXC.US,D,20220531,000000,82.46,83.11,78.04,82.66,311975,0
+BXC.US,D,20220601,000000,82.33,85.05,79.75,83.28,202755,0
+BXC.US,D,20220602,000000,83.78,88.97,83.78,85.09,154435,0
+BXC.US,D,20220603,000000,83.87,87.57,83.45,87.29,140697,0
+BXC.US,D,20220606,000000,88.12,90.01,86.95,87.89,159447,0
+BXC.US,D,20220607,000000,87.14,91.98,86.21,90.6,145347,0
+BXC.US,D,20220608,000000,90.05,91.08,83.54,84.5,175057,0
+BXC.US,D,20220609,000000,84.22,84.8,82.1726,82.33,91085,0
+BXC.US,D,20220610,000000,80.19,81.96,74.5,77.15,229251,0
+BXC.US,D,20220613,000000,73.66,74.13,68.15,70.17,262524,0
+BXC.US,D,20220614,000000,70.17,72.5484,69.28,71.22,143046,0
+BXC.US,D,20220615,000000,72.1,73.2,67.23,69.38,201095,0
+BXC.US,D,20220616,000000,66.17,66.6,60.4301,61.94,390454,0
+BXC.US,D,20220617,000000,62.04,64.96,60.88,63.97,384602,0
+BXC.US,D,20220621,000000,63.64,66.1099,61.9816,63.97,217005,0
+BXC.US,D,20220622,000000,62,64.11,61.99,62.88,158687,0
+BXC.US,D,20220623,000000,63.26,66.43,62.25,65.81,265496,0
+BXC.US,D,20220624,000000,65.72,69.81,65.72,66.64,500387,0
+BXC.US,D,20220627,000000,67.55,70.56,67.025,69.13,166264,0
+BXC.US,D,20220628,000000,70.27,71.51,66.53,66.74,148909,0
+BXC.US,D,20220629,000000,66.31,67.0699,64.5,64.96,166283,0
+BXC.US,D,20220630,000000,64.23,67.63,62.43,66.81,193678,0
+BXC.US,D,20220701,000000,66.42,69.74,66.42,69.29,172678,0
+BXC.US,D,20220705,000000,67.8,69.63,67.46,69.39,148720,0
+BXC.US,D,20220706,000000,69.12,70.62,63.64,66.63,192255,0
+BXC.US,D,20220707,000000,67.76,71.0499,67.57,69.85,149411,0
+BXC.US,D,20220708,000000,70.29,72.1932,69.33,71.64,121707,0
+BXC.US,D,20220711,000000,71.42,72.48,69.45,70.25,100367,0
+BXC.US,D,20220712,000000,69.45,72.66,69.1,71.37,126012,0
+BXC.US,D,20220713,000000,69.33,73.35,68.31,72.58,140683,0
+BXC.US,D,20220714,000000,70.78,71.71,68.75,71.08,138871,0
+BXC.US,D,20220715,000000,73.09,73.52,70.585,72.57,117567,0
+BXC.US,D,20220718,000000,73.99,75.3,72.665,73.1,116786,0
+BXC.US,D,20220719,000000,74.65,78.145,74.65,75.96,173531,0
+BXC.US,D,20220720,000000,76.19,78.69,74.74,77.8,140000,0
+BXC.US,D,20220721,000000,76.83,76.98,73.39,75.9,125728,0
+BXC.US,D,20220722,000000,75.99,78.08,74.15,75.63,137612,0
+BXC.US,D,20220725,000000,77.83,77.83,73.28,74.39,148369,0
+BXC.US,D,20220726,000000,73.97,75.15,72.33,74.04,169770,0
+BXC.US,D,20220727,000000,74.71,75.535,72.335,74.42,117116,0
+BXC.US,D,20220728,000000,74.8,78.52,74.2987,77.31,122395,0
+BXC.US,D,20220729,000000,77.97,81.18,77.53,80,155558,0
+BXC.US,D,20220801,000000,83,85.5,80.55,83.07,286292,0
+BXC.US,D,20220802,000000,82.83,83.21,79.54,82.05,260455,0
+BXC.US,D,20220803,000000,78.83,83.81,75.3,80.62,293388,0
+BXC.US,D,20220804,000000,80,81.71,78.3101,78.96,123364,0
+BXC.US,D,20220805,000000,77.41,79.14,76.59,77.68,131827,0
+BXC.US,D,20220808,000000,79.04,82.22,78.36,81.5,138437,0
+BXC.US,D,20220809,000000,81,81,73.8543,75.73,196795,0
+BXC.US,D,20220810,000000,77.91,79.19,75.77,75.93,80906,0
+BXC.US,D,20220811,000000,76.85,78.74,76.21,76.81,114319,0
+BXC.US,D,20220812,000000,76.88,78.47,76.55,77.87,105335,0
+BXC.US,D,20220815,000000,77.23,77.6624,74.8,77.12,104417,0
+BXC.US,D,20220816,000000,76.57,79.48,76.31,78.64,92941,0
+BXC.US,D,20220817,000000,77.05,77.86,76.0648,76.97,127563,0
+BXC.US,D,20220818,000000,76.86,79.5079,76.86,79.23,89494,0
+BXC.US,D,20220819,000000,78.22,78.22,76,77.04,120636,0
+BXC.US,D,20220822,000000,75.16,76.15,74.29,75.71,167782,0
+BXC.US,D,20220823,000000,76.28,78.56,76.15,76.44,86629,0
+BXC.US,D,20220824,000000,75.6,76.82,75.25,75.37,99099,0
+BXC.US,D,20220825,000000,75.49,78.88,75.4,77.8,111936,0
+BXC.US,D,20220826,000000,77.91,77.91,73.46,74.73,120477,0
+BXC.US,D,20220829,000000,73.77,74.88,72.64,74.14,114625,0
+BXC.US,D,20220830,000000,73.76,75.11,69.57,70.45,254988,0
+BXC.US,D,20220831,000000,70.4,71.37,68.64,70.1,194017,0
+BXC.US,D,20220901,000000,68.38,71.73,68.38,71.5,152564,0
+BXC.US,D,20220902,000000,72.16,72.16,69.025,69.33,117993,0
+BXC.US,D,20220906,000000,69.4,70.87,67.81,69.07,111656,0
+BXC.US,D,20220907,000000,68.68,71.23,68.43,70.97,103611,0
+BXC.US,D,20220908,000000,69.65,70.91,68.3575,69.92,88202,0
+BXC.US,D,20220909,000000,71.04,73.26,70.46,71.15,92591,0
+BXC.US,D,20220912,000000,71.5,73.22,70.195,70.6,127278,0
+BXC.US,D,20220913,000000,68.31,69.8,64.69,64.78,263405,0
+BXC.US,D,20220914,000000,65.19,66.3499,61,62.33,230795,0
+BXC.US,D,20220915,000000,61.78,64.83,61.78,63.82,122577,0
+BXC.US,D,20220916,000000,62.8,65.5275,62.5,65.06,230475,0
+BXC.US,D,20220919,000000,64.66,68,64.66,66.98,104346,0
+BXC.US,D,20220920,000000,66,66.1999,64.01,65.51,93264,0
+BXC.US,D,20220921,000000,66.49,68.175,65.2401,65.5,84435,0
+BXC.US,D,20220922,000000,64.91,64.91,62.78,63.26,111774,0
+BXC.US,D,20220923,000000,62.34,62.93,60.47,61.57,157907,0
+BXC.US,D,20220926,000000,61.05,62.57,57.83,57.88,108771,0
+BXC.US,D,20220927,000000,58.92,59.84,57.495,58.79,131803,0
+BXC.US,D,20220928,000000,59.29,63.49,59.29,62.98,119955,0
+BXC.US,D,20220929,000000,61.74,61.74,59.36,61.12,129074,0
+BXC.US,D,20220930,000000,61.14,63.9599,60.301,62.1,124044,0
+BXC.US,D,20221003,000000,63.03,65.8,62.6,65.25,94751,0
+BXC.US,D,20221004,000000,67.44,74.79,67.345,74.45,273744,0
+BXC.US,D,20221005,000000,73.19,74.42,70.67,70.99,142247,0
+BXC.US,D,20221006,000000,70.63,72.51,70.31,70.67,79792,0
+BXC.US,D,20221007,000000,69.64,69.69,67.12,67.96,102085,0
+BXC.US,D,20221010,000000,68.5,69.5,67.43,68.88,88769,0
+BXC.US,D,20221011,000000,68.52,69.21,67.53,67.92,80424,0
+BXC.US,D,20221012,000000,67.83,68.2,65.95,66.5,66878,0
+BXC.US,D,20221013,000000,65,68.4,62.99,67.6,104710,0
+BXC.US,D,20221014,000000,68.41,68.41,63,63.39,84810,0
+BXC.US,D,20221017,000000,64.97,67.09,64.97,66.08,65995,0
+BXC.US,D,20221018,000000,67.9,69.47,66.37,67.37,54105,0
+BXC.US,D,20221019,000000,66.54,66.54,63.88,64.25,71370,0
+BXC.US,D,20221020,000000,64.4,66.39,61.355,62.45,103389,0
+BXC.US,D,20221021,000000,63.14,65.83,62.71,65.21,60753,0
+BXC.US,D,20221024,000000,65.5,66.82,64.9134,66.26,50342,0
+BXC.US,D,20221025,000000,67.73,70.41,66.44,68.83,53150,0
+BXC.US,D,20221026,000000,69.49,70.97,68.72,68.78,66137,0
+BXC.US,D,20221027,000000,69.93,72.889,69.14,71.92,112254,0
+BXC.US,D,20221028,000000,71.86,73.945,70.82,73.02,73398,0
+BXC.US,D,20221031,000000,72.81,73.02,70.26,70.46,57228,0
+BXC.US,D,20221101,000000,72.49,72.9,69.5,70.38,70334,0
+BXC.US,D,20221102,000000,71.2,77,65.03,65.15,209848,0
+BXC.US,D,20221103,000000,63,66,61.4801,63.51,176307,0
+BXC.US,D,20221104,000000,65.04,65.88,61.56,63.25,112529,0
+BXC.US,D,20221107,000000,63.5,66.11,62.74,65.86,98881,0
+BXC.US,D,20221108,000000,66.13,68.12,64.99,65.3,83765,0
+BXC.US,D,20221109,000000,64.61,65.82,63.01,63.19,58987,0
+BXC.US,D,20221110,000000,67.09,70.97,66.0901,70.06,106996,0
+BXC.US,D,20221111,000000,70.74,73.4708,70.36,70.5,110350,0
+BXC.US,D,20221114,000000,69.94,69.94,65.6411,66.57,114429,0
+BXC.US,D,20221115,000000,68.68,71.63,68.25,69.37,103977,0
+BXC.US,D,20221116,000000,71.53,71.53,67.625,68.25,60924,0
+BXC.US,D,20221117,000000,66.22,68.38,65.6,67.71,63274,0
+BXC.US,D,20221118,000000,69.53,70.51,68.75,69.5,64165,0
+BXC.US,D,20221121,000000,68.89,69.46,66.015,66.36,55317,0
+BXC.US,D,20221122,000000,67.31,69.08,66.28,68.92,57659,0
+BXC.US,D,20221123,000000,69.03,69.37,67.12,68.08,50246,0
+BXC.US,D,20221125,000000,68.4,69.27,67.25,67.25,17929,0
+BXC.US,D,20221128,000000,66.61,67.351,65.5,66.14,57332,0
+BXC.US,D,20221129,000000,66.05,67.66,65.184,67.53,56526,0
+BXC.US,D,20221130,000000,66.83,69.45,65.51,69.4,75461,0
+BXC.US,D,20221201,000000,69.48,71.01,69.48,70.42,82597,0
+BXC.US,D,20221202,000000,69.23,71.14,69.23,69.76,54577,0
+BXC.US,D,20221205,000000,69.05,69.05,65.38,65.53,87207,0
+BXC.US,D,20221206,000000,65.84,66.78,64.26,65.7,95407,0
+BXC.US,D,20221207,000000,65.65,67.85,65.0601,67.76,60381,0
+BXC.US,D,20221208,000000,68.1,69.77,66.91,68.38,44085,0
+BXC.US,D,20221209,000000,67.93,68.5077,66.45,66.78,52165,0
+BXC.US,D,20221212,000000,66.39,67.6158,65.48,67.17,55472,0
+BXC.US,D,20221213,000000,71.3,72.55,68.54,68.89,128079,0
+BXC.US,D,20221214,000000,68.57,71.65,67.7674,68.93,98429,0
+BXC.US,D,20221215,000000,67.98,69.36,66.232,68.63,102970,0
+BXC.US,D,20221216,000000,67.93,69.93,67.93,69.93,178657,0
+BXC.US,D,20221219,000000,69.92,69.965,68.64,69.15,78834,0
+BXC.US,D,20221220,000000,69,70.14,68.69,69.36,88886,0
+BXC.US,D,20221221,000000,70.14,71.63,69.73,71.4,72028,0
+BXC.US,D,20221222,000000,70.9,70.9,66.68,69.56,97761,0
+BXC.US,D,20221223,000000,70.49,72.32,70.395,72,142457,0
+BXC.US,D,20221227,000000,72,72.5,70.84,71.03,72999,0
+BXC.US,D,20221228,000000,71.23,71.23,68.47,69.56,97895,0
+BXC.US,D,20221229,000000,70.68,72.9,70.68,72.29,64627,0
+BXC.US,D,20221230,000000,71.47,72.07,70.75,71.11,63734,0
+BXC.US,D,20230103,000000,72.75,74.72,70.9701,73.52,128888,0
+BXC.US,D,20230104,000000,74.75,75,72.06,72.8,118935,0
+BXC.US,D,20230105,000000,71.99,71.99,69.84,70.6,71596,0
+BXC.US,D,20230106,000000,71.26,74.565,70.39,74.4,72759,0
+BXC.US,D,20230109,000000,74.96,77.94,74.96,75.33,76838,0
+BXC.US,D,20230110,000000,75.44,76.1261,73.91,75.66,67001,0
+BXC.US,D,20230111,000000,76.15,78.72,75.89,78.72,69663,0
+BXC.US,D,20230112,000000,79.43,80.03,78.005,79.64,76446,0
+BXC.US,D,20230113,000000,78.83,80.36,78.83,79.99,59816,0
+BXC.US,D,20230117,000000,80.16,82.06,80,80.76,83213,0
+BXC.US,D,20230118,000000,81.62,83.36,80.49,81.66,102191,0
+BXC.US,D,20230119,000000,80.77,80.77,78.01,78.21,71314,0
+BXC.US,D,20230120,000000,78.84,81.02,77.66,80.97,69055,0
+BXC.US,D,20230123,000000,81.51,82.2825,80.17,81.48,59568,0
+BXC.US,D,20230124,000000,81.9,82.82,81.03,82.29,38865,0
+BXC.US,D,20230125,000000,81.49,82.46,80.08,82.35,43725,0
+BXC.US,D,20230126,000000,83.08,83.99,82.25,83.89,51685,0
+BXC.US,D,20230127,000000,83.75,84.98,83.005,84.27,58014,0
+BXC.US,D,20230130,000000,83.57,85.69,83.26,85.15,70736,0
+BXC.US,D,20230131,000000,85.21,87.08,85.21,86.82,74814,0
+BXC.US,D,20230201,000000,86.6,91,86.6,90.29,88226,0
+BXC.US,D,20230202,000000,90.79,93.1,90.79,92.25,112327,0
+BXC.US,D,20230203,000000,91.01,93.22,90.84,91.7,64549,0
+BXC.US,D,20230206,000000,91.12,91.12,87.58,89.08,87174,0
+BXC.US,D,20230207,000000,88.8,91.29,87.4,91.29,71882,0
+BXC.US,D,20230208,000000,90.28,91.65,87.25,90.27,91002,0
+BXC.US,D,20230209,000000,91.27,91.9,87.74,87.82,71351,0
+BXC.US,D,20230210,000000,86.82,88.25,85.3615,87.54,71884,0
+BXC.US,D,20230213,000000,87.39,88.94,86.42,88.94,67286,0
+BXC.US,D,20230214,000000,88.16,89.4,87.13,89.24,61017,0
+BXC.US,D,20230215,000000,87.91,91.01,87.78,90.51,58233,0
+BXC.US,D,20230216,000000,89.42,92.07,88.61,90.46,77640,0
+BXC.US,D,20230217,000000,90.06,91.06,88.91,90.49,97280,0
+BXC.US,D,20230221,000000,89.14,89.38,83.22,83.22,191369,0
+BXC.US,D,20230222,000000,78.01,86.31,77.7701,83.35,197954,0
+BXC.US,D,20230223,000000,84.5,86,80.865,82.34,116225,0
+BXC.US,D,20230224,000000,80.46,82.705,80.24,82.21,79097,0
+BXC.US,D,20230227,000000,83.25,84.345,82.53,83.27,77779,0
+BXC.US,D,20230228,000000,82.77,84.62,82.77,84.39,111168,0
+BXC.US,D,20230301,000000,84.19,86.57,83.95,85.64,100191,0
+BXC.US,D,20230302,000000,84.66,86.79,84.2,86.28,93237,0
+BXC.US,D,20230303,000000,87.1,88.85,86.215,88.35,90883,0
+BXC.US,D,20230306,000000,88.3,88.625,82.94,83.61,147234,0
+BXC.US,D,20230307,000000,83.47,85.2,82.6,85.19,140476,0
+BXC.US,D,20230308,000000,85.29,86.545,84.4301,86.54,85051,0
+BXC.US,D,20230309,000000,86.89,88,84.61,84.79,128103,0
+BXC.US,D,20230310,000000,84.47,84.47,79.71,80.94,182673,0
+BXC.US,D,20230313,000000,79.01,79.72,77.41,78.41,101606,0
+BXC.US,D,20230314,000000,80.73,81.25,77.02,77.69,136044,0
+BXC.US,D,20230315,000000,75.57,76.13,73.623,76.01,83637,0
+BXC.US,D,20230316,000000,74.72,77.58,73.78,76.7,92137,0
+BXC.US,D,20230317,000000,75.6,75.9,72.37,72.81,223929,0
+BXC.US,D,20230320,000000,73.82,76.49,73.67,73.89,101092,0
+BXC.US,D,20230321,000000,75.49,76.76,74.91,75.53,49467,0
+BXC.US,D,20230322,000000,74.53,74.53,69.5,69.67,200804,0
+BXC.US,D,20230323,000000,69.98,71.845,67.68,68.33,95747,0
+BXC.US,D,20230324,000000,67.31,68.39,66.09,68.15,92212,0
+BXC.US,D,20230327,000000,69.28,69.77,68.03,68.48,100017,0
+BXC.US,D,20230328,000000,68.13,69.53,68,68.22,65707,0
+BXC.US,D,20230329,000000,69.2,69.2,67.03,67.94,98245,0
+BXC.US,D,20230330,000000,68.63,69.44,66.62,66.93,109606,0
+BXC.US,D,20230331,000000,67.76,68.3,67.35,67.96,111300,0
+BXC.US,D,20230403,000000,68.09,68.175,66.25,66.64,112065,0
+BXC.US,D,20230404,000000,66.96,66.96,63.5,63.71,139335,0
+BXC.US,D,20230405,000000,63.17,63.215,61.9,62.57,93483,0
+BXC.US,D,20230406,000000,62.85,63.42,61.7979,62.75,86432,0
+BXC.US,D,20230410,000000,62.8,64.95,62.8,64.42,65587,0
+BXC.US,D,20230411,000000,64.56,66.9,64.56,66.47,82444,0
+BXC.US,D,20230412,000000,67.22,67.63,66.13,67.59,125580,0
+BXC.US,D,20230413,000000,67.81,70.54,66.82,69.64,176522,0
+BXC.US,D,20230414,000000,69.75,71.25,67.6875,69.03,135458,0
+BXC.US,D,20230417,000000,69.33,71.0233,69.2165,70.47,61455,0
+BXC.US,D,20230418,000000,71.25,72.65,70.96,71.31,79755,0
+BXC.US,D,20230419,000000,70.9,71.96,70.49,71.26,59519,0
+BXC.US,D,20230420,000000,71,74.34,71,74.25,102739,0
+BXC.US,D,20230421,000000,74.15,74.15,72.165,72.28,124148,0
+BXC.US,D,20230424,000000,72.34,73.86,72,73.81,100948,0
+BXC.US,D,20230425,000000,72.81,72.89,69.39,69.52,106463,0
+BXC.US,D,20230426,000000,68.84,68.85,66.8,66.99,87595,0
+BXC.US,D,20230427,000000,67.07,68.89,67.07,68.62,72277,0
+BXC.US,D,20230428,000000,68.53,70.635,68.53,70.06,69763,0
+BXC.US,D,20230501,000000,69.74,70.42,69.17,70.28,89006,0
+BXC.US,D,20230502,000000,70.05,70.05,66.58,67.5,84830,0
+BXC.US,D,20230503,000000,67.97,79.05,67.5682,75.41,187095,0
+BXC.US,D,20230504,000000,74.48,74.54,69.05,69.57,148487,0
+BXC.US,D,20230505,000000,71.03,74,70.2,72.38,87299,0
+BXC.US,D,20230508,000000,72.38,74.7,72.03,74.19,81864,0
+BXC.US,D,20230509,000000,73.81,76.505,73.3078,75.22,75686,0
+BXC.US,D,20230510,000000,76.63,76.63,74.45,75.18,77918,0
+BXC.US,D,20230511,000000,74.23,76.16,73.9824,76.12,67295,0
+BXC.US,D,20230512,000000,76.73,78.15,76.29,77.74,94572,0
+BXC.US,D,20230515,000000,77.87,80.175,76.4098,80,98676,0
+BXC.US,D,20230516,000000,78.92,81,78.74,80.86,139178,0
+BXC.US,D,20230517,000000,81.27,84.545,80.57,83.97,131562,0
+BXC.US,D,20230518,000000,83.45,86.79,83.395,86.5,145481,0
+BXC.US,D,20230519,000000,87.47,88.07,84.83,85.18,148674,0
+BXC.US,D,20230522,000000,85.2,85.98,83.47,83.49,103029,0
+BXC.US,D,20230523,000000,83.13,84.65,81.68,83.97,100802,0
+BXC.US,D,20230524,000000,83.52,84.32,82.37,82.48,80067,0
+BXC.US,D,20230525,000000,81.69,83.68,81.69,82.6,73751,0
+BXC.US,D,20230526,000000,82.64,85.234,82.64,84.15,58605,0
+BXC.US,D,20230530,000000,84.42,85.881,83.8,85.77,54246,0
+BXC.US,D,20230531,000000,85.3,85.745,82.15,82.22,84365,0
+BXC.US,D,20230601,000000,82.06,84.74,81.79,83.61,91143,0
+BXC.US,D,20230602,000000,85.23,89.44,84.735,88.22,124174,0
+BXC.US,D,20230605,000000,87.13,89.26,87,88.63,59039,0
+BXC.US,D,20230606,000000,88.21,92.92,88.21,91.55,98533,0
+BXC.US,D,20230607,000000,92.23,94.62,91.43,93.37,101213,0
+BXC.US,D,20230608,000000,93.4,94,92.6201,93.91,39513,0
+BXC.US,D,20230609,000000,93.35,93.35,90.72,90.95,52699,0
+BXC.US,D,20230612,000000,90.8,94.67,89.7168,94.3,98356,0
+BXC.US,D,20230613,000000,94.3,95.29,93.38,93.45,81814,0
+BXC.US,D,20230614,000000,93.12,93.775,89.71,90.61,91840,0
+BXC.US,D,20230615,000000,89.85,92.58,89.85,92.43,95240,0
+BXC.US,D,20230616,000000,93,93,89.99,91.44,151139,0
+BXC.US,D,20230620,000000,90.43,92.8,90.43,91.75,128289,0
+BXC.US,D,20230621,000000,91.06,92.495,90.37,90.69,94939,0
+BXC.US,D,20230622,000000,90.01,90.45,88.35,89.38,105325,0
+BXC.US,D,20230623,000000,88.08,90.37,88.08,89.65,200499,0
+BXC.US,D,20230626,000000,89.71,91.69,89.62,89.87,79320,0
+BXC.US,D,20230627,000000,90.34,93.39,90.09,91.98,96891,0
+BXC.US,D,20230628,000000,92.17,94.6,92.17,94.06,74438,0
+BXC.US,D,20230629,000000,94.11,96.05,94.11,95.36,50676,0
+BXC.US,D,20230630,000000,96.34,96.34,93.69,93.78,75849,0
+BXC.US,D,20230703,000000,93.35,94.46,91.995,93.09,46179,0
+BXC.US,D,20230705,000000,93.1,94.15,91.92,92.29,81303,0
+BXC.US,D,20230706,000000,91,91.11,89,90.31,62742,0
+BXC.US,D,20230707,000000,90.54,93.91,90.54,93.29,104409,0
+BXC.US,D,20230710,000000,92.45,94.64,92.19,94.22,34933,0
+BXC.US,D,20230711,000000,94.82,95.63,93.502,93.77,38212,0
+BXC.US,D,20230712,000000,95.07,95.37,93.175,93.45,125697,0
+BXC.US,D,20230713,000000,94.05,96.14,93.567,96.13,45934,0
+BXC.US,D,20230714,000000,95.55,95.55,94.095,95.27,72809,0
+BXC.US,D,20230717,000000,94.58,95.45,94.0382,94.25,52104,0
+BXC.US,D,20230718,000000,94.25,96.93,94.25,95.73,68610,0
+BXC.US,D,20230719,000000,96.19,98.33,94.8,97.5,83072,0
+BXC.US,D,20230720,000000,97.47,98.16,95.36,97.17,55942,0
+BXC.US,D,20230721,000000,98,98,95.88,96.8,56385,0
+BXC.US,D,20230724,000000,96.48,97.73,94.92,95.73,42119,0
+BXC.US,D,20230725,000000,94.84,96.3999,93.61,94.51,34512,0
+BXC.US,D,20230726,000000,94.37,95.43,93.37,93.96,54897,0
+BXC.US,D,20230727,000000,94.29,95.46,92.78,93,53382,0
+BXC.US,D,20230728,000000,93.94,94.835,92.64,92.78,49184,0
+BXC.US,D,20230731,000000,92.94,94.53,92.585,94.24,37968,0
+BXC.US,D,20230801,000000,93.73,96.81,92.985,96.45,82237,0
+BXC.US,D,20230802,000000,87.7,89.82,78.765,86.33,168039,0
+BXC.US,D,20230803,000000,85.24,86.96,83.46,86.25,151398,0
+BXC.US,D,20230804,000000,86,88.83,85.58,87.4,88497,0
+BXC.US,D,20230807,000000,87.64,90,87.01,88.93,64528,0
+BXC.US,D,20230808,000000,87.94,88.855,84.605,85.36,76059,0
+BXC.US,D,20230809,000000,85.36,86.72,84.38,84.55,69507,0
+BXC.US,D,20230810,000000,84.78,86.14,83.3101,84,57925,0
+BXC.US,D,20230811,000000,83.5,84.615,82.72,83.08,59892,0
+BXC.US,D,20230814,000000,82.5,84.26,81.82,84.01,61716,0
+BXC.US,D,20230815,000000,83.52,85.485,83.18,84.72,60485,0
+BXC.US,D,20230816,000000,84.52,85.95,84.52,85.23,48646,0
+BXC.US,D,20230817,000000,85.67,86.48,80.55,81.52,128894,0
+BXC.US,D,20230818,000000,80.5,81.36,79.91,81.22,87605,0
+BXC.US,D,20230821,000000,81.29,81.88,79.87,81.48,77198,0
+BXC.US,D,20230822,000000,81.48,82,79.8,80.06,78753,0
+BXC.US,D,20230823,000000,80.29,83.33,79.98,82.59,56614,0
+BXC.US,D,20230824,000000,82.05,82.755,81.8101,82.3,36405,0
+BXC.US,D,20230825,000000,82.61,82.61,79.95,81.61,65409,0
+BXC.US,D,20230828,000000,82.09,85.75,82.09,85.68,57094,0
+BXC.US,D,20230829,000000,85.65,88.51,84.68,88.23,80544,0
+BXC.US,D,20230830,000000,87.84,89.73,87.16,89.1,91875,0
+BXC.US,D,20230831,000000,89.44,90.75,88.97,89.26,143530,0
+BXC.US,D,20230901,000000,89.98,93.15,89.95,92.36,88316,0
+BXC.US,D,20230905,000000,91.47,91.47,87.31,87.9,93027,0
+BXC.US,D,20230906,000000,88.11,90.39,87.125,87.68,61995,0
+BXC.US,D,20230907,000000,87.27,87.785,85.22,86.71,82352,0
+BXC.US,D,20230908,000000,86.19,86.51,84.21,84.39,74225,0
+BXC.US,D,20230911,000000,85.4,85.45,84.01,84.92,42687,0
+BXC.US,D,20230912,000000,84.73,85.725,83.95,85.52,40978,0
+BXC.US,D,20230913,000000,85.55,85.69,82.92,83.23,48645,0
+BXC.US,D,20230914,000000,84.01,87.19,84.01,86.9,59691,0
+BXC.US,D,20230915,000000,86.07,86.07,83.5,84.3,167367,0
+BXC.US,D,20230918,000000,84,85.46,83.27,83.36,43624,0
+BXC.US,D,20230919,000000,83.39,84.24,82.96,83.03,50122,0
+BXC.US,D,20230920,000000,83.45,84.43,82.69,82.78,45979,0
+BXC.US,D,20230921,000000,81.68,82.05,80.22,80.69,55500,0
+BXC.US,D,20230922,000000,80.81,82.06,80.255,81.39,80361,0
+BXC.US,D,20230925,000000,80.92,83.29,79.91,82.09,53556,0
+BXC.US,D,20230926,000000,81.61,82.8,81.54,82.02,52822,0
+BXC.US,D,20230927,000000,82.68,83.825,81.31,82.05,50784,0
+BXC.US,D,20230928,000000,82.08,84.75,82.08,83.8,39898,0
+BXC.US,D,20230929,000000,84.45,84.7,81.82,82.09,49000,0
+BXC.US,D,20231002,000000,80.73,81.96,79.77,80.18,54462,0
+BXC.US,D,20231003,000000,78.99,79.45,75.74,77.04,91439,0
+BXC.US,D,20231004,000000,76.82,79.07,76.82,78.39,53819,0
+BXC.US,D,20231005,000000,78.35,79.03,77.66,79.01,64505,0
+BXC.US,D,20231006,000000,78.2,79.62,77.52,78,76260,0
+BXC.US,D,20231009,000000,77.4,77.95,76.43,76.79,43810,0
+BXC.US,D,20231010,000000,77.14,79.78,77.14,77.99,61321,0
+BXC.US,D,20231011,000000,78.21,78.27,76.59,77.5,72934,0
+BXC.US,D,20231012,000000,78.01,78.01,72.98,73.5,108464,0
+BXC.US,D,20231013,000000,73.85,73.935,71.19,73.2,81404,0
+BXC.US,D,20231016,000000,74.12,75.5,73.06,73.8,58948,0
+BXC.US,D,20231017,000000,73.18,75.84,73.18,75.28,56160,0
+BXC.US,D,20231018,000000,73.91,74.32,71.85,73.2,47788,0
+BXC.US,D,20231019,000000,72.94,73.3498,71.3,71.7,43408,0
+BXC.US,D,20231020,000000,71.98,71.98,70.05,71.36,43412,0
+BXC.US,D,20231023,000000,70.46,71.07,69.65,70,42937,0
+BXC.US,D,20231024,000000,70.54,70.838,69.72,70.62,48816,0
+BXC.US,D,20231025,000000,69.8,70.1,67.76,68.52,74658,0
+BXC.US,D,20231026,000000,69.13,69.52,68.255,69.08,61010,0
+BXC.US,D,20231027,000000,69.43,69.8,68.19,69.31,56811,0
+BXC.US,D,20231030,000000,70.25,71.06,68.96,70.46,59491,0
+BXC.US,D,20231031,000000,70.4,72.05,70.075,71.11,72143,0
+BXC.US,D,20231101,000000,77.49,80.74,73,77.15,240286,0
+BXC.US,D,20231102,000000,77.72,79.07,74.5,76.36,108850,0
+BXC.US,D,20231103,000000,78.6,80.55,78.6,80.22,94340,0
+BXC.US,D,20231106,000000,80.22,80.61,77.485,77.99,114325,0
+BXC.US,D,20231107,000000,77.3,79.744,77.3,79.16,70893,0
+BXC.US,D,20231108,000000,79.64,80.71,79.25,80,76504,0
+BXC.US,D,20231109,000000,80.8,80.8,78.37,78.51,58932,0
+BXC.US,D,20231110,000000,79.2,80.45,78.51,80.07,79435,0
+BXC.US,D,20231113,000000,79.25,80.41,79.25,80.1,58985,0
+BXC.US,D,20231114,000000,83.13,88.01,83.13,88.01,115932,0
+BXC.US,D,20231115,000000,88.37,88.46,86.25,86.73,56072,0
+BXC.US,D,20231116,000000,86.47,86.47,84.51,84.84,45719,0
+BXC.US,D,20231117,000000,85.85,88.15,84.43,88.06,55551,0
+BXC.US,D,20231120,000000,88.06,89.06,86.87,88.84,53305,0
+BXC.US,D,20231121,000000,88.14,88.14,86.19,86.22,39647,0
+BXC.US,D,20231122,000000,87.45,88.45,86.425,87.86,36007,0
+BXC.US,D,20231124,000000,87.86,88.93,87.83,87.95,34123,0
+BXC.US,D,20231127,000000,87.75,88.94,87.26,88.77,65165,0
+BXC.US,D,20231128,000000,88.8,88.8,85.98,86.39,41511,0
+BXC.US,D,20231129,000000,87.12,88.56,87.12,87.34,39595,0
+BXC.US,D,20231130,000000,88.01,88.81,86.83,87.85,64464,0
+BXC.US,D,20231201,000000,87.435,92.52,87.435,92.29,104158,0
+BXC.US,D,20231204,000000,91.25,92.41,90.54,91.51,64889,0
+BXC.US,D,20231205,000000,91.59,92.6,90.8,90.91,47660,0
+BXC.US,D,20231206,000000,91.63,93.62,91.55,91.9,79025,0
+BXC.US,D,20231207,000000,92.48,93.25,91.29,93.01,71059,0
+BXC.US,D,20231208,000000,92.8,94.85,92.249,94,82771,0
+BXC.US,D,20231211,000000,94.11,97.225,94,96.93,111422,0
+BXC.US,D,20231212,000000,97.11,97.11,95.14,96.2,72301,0
+BXC.US,D,20231213,000000,96.68,100.4,93.73,100.15,124230,0
+BXC.US,D,20231214,000000,102.58,108.2799,102.05,107.29,164722,0
+BXC.US,D,20231215,000000,107.55,109.27,106.4,106.55,204989,0
+BXC.US,D,20231218,000000,107.68,108.2,106.4,107,139276,0
+BXC.US,D,20231219,000000,108.54,113.38,107.6,112.79,131831,0
+BXC.US,D,20231220,000000,112.69,115.29,110.79,111,109706,0
+BXC.US,D,20231221,000000,113.01,113.22,109.79,113.19,124307,0
+BXC.US,D,20231222,000000,113.89,114.29,112.44,113.59,69957,0
+BXC.US,D,20231226,000000,114.09,115.48,113.19,115.39,50894,0
+BXC.US,D,20231227,000000,115.91,117.0875,115.15,116.18,69636,0
+BXC.US,D,20231228,000000,115.54,116.43,114.86,116.05,74633,0
+BXC.US,D,20231229,000000,115.45,115.46,112.89,113.31,107206,0
+BXC.US,D,20240102,000000,112.09,113.6,109.85,110.72,93614,0
+BXC.US,D,20240103,000000,109.18,110.69,107.11,108.89,100625,0
+BXC.US,D,20240104,000000,109.34,110.3,108.62,109.51,104646,0
+BXC.US,D,20240105,000000,108.22,111.32,108.15,109.65,62729,0
+BXC.US,D,20240108,000000,110.7,112.66,109.7,112.6,117981,0
+BXC.US,D,20240109,000000,110.22,110.79,108.51,110.5,92156,0
+BXC.US,D,20240110,000000,110.43,112.15,109.83,112.15,61132,0
+BXC.US,D,20240111,000000,111.07,111.8683,109.2101,111.19,70842,0
+BXC.US,D,20240112,000000,112.71,112.71,108.99,109.68,47606,0
+BXC.US,D,20240116,000000,108.04,109.19,107.7,108.54,81995,0
+BXC.US,D,20240117,000000,106.81,110.34,105.86,110.31,102532,0
+BXC.US,D,20240118,000000,111.14,111.14,108,110.39,63258,0
+BXC.US,D,20240119,000000,110.87,111.38,108.75,111.17,51147,0
+BXC.US,D,20240122,000000,112.8,115.18,112.3,114.76,67271,0
+BXC.US,D,20240123,000000,114.81,114.92,109.48,109.68,67388,0
+BXC.US,D,20240124,000000,111.46,111.46,107.7,109.42,60632,0
+BXC.US,D,20240125,000000,111.78,111.78,108.8594,110.25,64146,0
+BXC.US,D,20240126,000000,110.59,110.96,108.73,109.78,51156,0
+BXC.US,D,20240129,000000,109.9,112.3,109.3,112.29,104072,0
+BXC.US,D,20240130,000000,111.96,114.05,111.96,113.83,82414,0
+BXC.US,D,20240131,000000,113.83,119.98,113.08,115.34,153949,0
+BXC.US,D,20240201,000000,116.09,116.75,112.615,116.72,68140,0
+BXC.US,D,20240202,000000,114.31,117.48,113.32,117.35,63443,0
+BXC.US,D,20240205,000000,115.33,115.74,112.08,114.59,62968,0
+BXC.US,D,20240206,000000,114.9,115.6,113.08,114.35,46277,0
+BXC.US,D,20240207,000000,115.35,116.505,114.5,115.81,37408,0
+BXC.US,D,20240208,000000,115.82,117.82,114.8,117.71,84176,0
+BXC.US,D,20240209,000000,117.61,121.25,116.92,120.84,80963,0
+BXC.US,D,20240212,000000,121.61,124.3193,121.26,123.66,98236,0
+BXC.US,D,20240213,000000,117.51,118.79,115.46,116.82,82768,0
+BXC.US,D,20240214,000000,119.44,119.83,116.58,119.74,62949,0
+BXC.US,D,20240215,000000,121.4,123.54,118.05,122.45,89333,0
+BXC.US,D,20240216,000000,120.86,121.97,118.725,118.87,78229,0
+BXC.US,D,20240220,000000,117.78,117.98,114.265,117.1,81964,0
+BXC.US,D,20240221,000000,115.68,117.145,108.48,114.85,153528,0
+BXC.US,D,20240222,000000,116.34,116.4411,111.75,115.5,115169,0
+BXC.US,D,20240223,000000,116.34,123.06,115.1535,118.15,88977,0
+BXC.US,D,20240226,000000,117.48,122.85,116.61,122.01,94635,0
+BXC.US,D,20240227,000000,123.51,124.67,122.19,124.39,93757,0
+BXC.US,D,20240228,000000,123.5,125,122.43,123.18,49736,0
+BXC.US,D,20240229,000000,124.71,126.881,124.27,126.85,66220,0
+BXC.US,D,20240301,000000,127.68,129.9399,125.76,129.35,90259,0
+BXC.US,D,20240304,000000,130.02,132.6699,125.13,125.14,57836,0
+BXC.US,D,20240305,000000,124.14,124.99,118.83,119.4,68740,0
+BXC.US,D,20240306,000000,120.71,121.3,117.635,118.51,87237,0
+BXC.US,D,20240307,000000,119.18,121.255,119.18,120.29,38813,0
+BXC.US,D,20240308,000000,121.49,123.92,118.8579,119.77,63641,0
+BXC.US,D,20240311,000000,119.14,119.14,116.14,117.59,43452,0
+BXC.US,D,20240312,000000,117.21,119.36,116.55,119.3,63016,0
+BXC.US,D,20240313,000000,119.36,120.01,118.33,118.4,33174,0
+BXC.US,D,20240314,000000,117.26,117.335,115.5487,115.9,69912,0
+BXC.US,D,20240315,000000,114.86,117.4799,114.86,116.26,183745,0
+BXC.US,D,20240318,000000,116.41,119.3,115.56,117.12,68095,0
+BXC.US,D,20240319,000000,116.97,121.24,116.97,121.24,41376,0
+BXC.US,D,20240320,000000,120.61,127.77,120.6,126.48,61441,0
+BXC.US,D,20240321,000000,128.28,132.21,126.7826,131.25,72895,0
+BXC.US,D,20240322,000000,131.98,131.98,129.12,130.31,36952,0
+BXC.US,D,20240325,000000,130.28,131.01,128.63,128.73,39918,0
+BXC.US,D,20240326,000000,130.04,130.26,127.53,128.12,39503,0
+BXC.US,D,20240327,000000,129.35,129.38,127.76,128.29,64828,0
+BXC.US,D,20240328,000000,129.23,131.26,128.88,130.24,70471,0
+BXC.US,D,20240401,000000,130.43,132,127.36,128.06,45157,0
+BXC.US,D,20240402,000000,125.99,125.99,123.16,124,56456,0
+BXC.US,D,20240403,000000,123.14,129.94,123.14,128.27,80429,0
+BXC.US,D,20240404,000000,129.7,130.25,125.53,126.6,52428,0
+BXC.US,D,20240405,000000,126.67,129.25,126.34,129.02,65083,0
+BXC.US,D,20240408,000000,129.02,131.95,127.34,128.05,56906,0
+BXC.US,D,20240409,000000,128.05,128.17,126,128.17,61159,0
+BXC.US,D,20240410,000000,123.57,125.815,119.77,120.55,53895,0
+BXC.US,D,20240411,000000,120.44,120.905,119.41,120.24,48293,0
+BXC.US,D,20240412,000000,119.12,119.48,116.98,117.5,61230,0
+BXC.US,D,20240415,000000,117.93,118.155,114.07,115.38,71435,0
+BXC.US,D,20240416,000000,113.82,115.1999,111.5,113.77,60921,0
+BXC.US,D,20240417,000000,114.6,114.62,109.59,110,80571,0
+BXC.US,D,20240418,000000,111.1,112.51,108.96,109.69,68711,0
+BXC.US,D,20240419,000000,109.18,110.65,106.48,108.54,75045,0
+BXC.US,D,20240422,000000,109.11,111.345,108.17,109.77,93564,0
+BXC.US,D,20240423,000000,110.49,114.04,110.04,113.9,65315,0
+BXC.US,D,20240424,000000,113.32,115.49,110.31,112.31,112402,0
+BXC.US,D,20240425,000000,110.17,114.52,109.01,113.59,65654,0
+BXC.US,D,20240426,000000,113.9,115.575,112.83,112.95,51664,0
+BXC.US,D,20240429,000000,114,115.4,110.79,111.52,60598,0
+BXC.US,D,20240430,000000,109.79,111.2499,109.21,109.67,83095,0
+BXC.US,D,20240501,000000,108.84,114.6,100.14,100.59,234085,0
+BXC.US,D,20240502,000000,101.02,102.89,98.26,102.45,135889,0
+BXC.US,D,20240503,000000,104.62,106.434,101.055,102.54,102327,0
+BXC.US,D,20240506,000000,104,106.4,103.32,104.04,131281,0
+BXC.US,D,20240507,000000,104.06,104.06,99.5,99.88,108615,0
+BXC.US,D,20240508,000000,99.32,101.32,98.695,101.18,105183,0
+BXC.US,D,20240509,000000,101.31,102.95,99.75,102.74,69700,0
+BXC.US,D,20240510,000000,102.68,104.33,101.785,103.05,51174,0
+BXC.US,D,20240513,000000,103.81,104.78,103.06,103.76,46978,0
+BXC.US,D,20240514,000000,105.07,105.28,103.08,104.76,124487,0
+BXC.US,D,20240515,000000,106.61,107.03,105.47,107.01,43647,0
+BXC.US,D,20240516,000000,106.56,106.56,101.985,102.07,70190,0
+BXC.US,D,20240517,000000,102.41,102.41,100.39,100.76,57236,0
+BXC.US,D,20240520,000000,100.75,103.84,100.75,101.6,58351,0
+BXC.US,D,20240521,000000,101,103.14,100.35,103.06,65285,0
+BXC.US,D,20240522,000000,103.19,103.59,101.62,102.52,60152,0
+BXC.US,D,20240523,000000,103.13,103.13,100.295,101.78,68439,0
+BXC.US,D,20240524,000000,102.76,104.87,102.18,104.45,59592,0
+BXC.US,D,20240528,000000,104.83,106.12,102.8,103.37,52220,0
+BXC.US,D,20240529,000000,101.07,101.46,98.57,99.44,130056,0
+BXC.US,D,20240530,000000,100.08,103.29,99.08,101.11,152907,0
+BXC.US,D,20240531,000000,101.62,103.38,100.22,102.89,89044,0
+BXC.US,D,20240603,000000,104.13,104.13,98.35,98.74,76374,0
+BXC.US,D,20240604,000000,98,98.5,96.05,96.7,115570,0
+BXC.US,D,20240605,000000,97.1,100.185,96,99.51,116357,0
+BXC.US,D,20240606,000000,99.42,99.765,97.79,98.93,70861,0
+BXC.US,D,20240607,000000,97.92,99.24,97.54,97.65,56175,0
+BXC.US,D,20240610,000000,96.51,98.205,96.51,97.61,70629,0
+BXC.US,D,20240611,000000,96.46,97.47,95.95,96.41,59815,0
+BXC.US,D,20240612,000000,99.81,103.62,98.08,100.51,106984,0
+BXC.US,D,20240613,000000,99.99,100.03,97.94,99.6,67019,0
+BXC.US,D,20240614,000000,98.37,99.58,96.6,97.98,91276,0
+BXC.US,D,20240617,000000,96.9,99.05,96.74,98.85,72662,0
+BXC.US,D,20240618,000000,98.78,99.38,98,98.6,47301,0
+BXC.US,D,20240620,000000,97.78,99.0677,95.52,95.87,72033,0
+BXC.US,D,20240621,000000,95.38,96.22,93.945,96.19,217866,0
+BXC.US,D,20240624,000000,96.29,96.81,94.28,94.36,57001,0
+BXC.US,D,20240625,000000,94.29,94.29,90.57,91.66,136233,0
+BXC.US,D,20240626,000000,90.76,91.765,90.09,91.25,72046,0
+BXC.US,D,20240627,000000,91.61,91.84,90.21,91.6,76376,0
+BXC.US,D,20240628,000000,92.69,94.22,91.2,93.09,121829,0
+BXC.US,D,20240701,000000,92.91,93.09,88.34,89.18,108190,0
+BXC.US,D,20240702,000000,88.08,90.58,87.67,89.82,120766,0
+BXC.US,D,20240703,000000,89.9,91.5,89.04,89.45,40245,0
+BXC.US,D,20240705,000000,89.09,89.71,87.78,88.69,80876,0
+BXC.US,D,20240708,000000,89.73,92.41,89.73,92.15,149001,0
+BXC.US,D,20240709,000000,92.17,92.17,90,90.29,80093,0
+BXC.US,D,20240710,000000,90.86,91.475,90.02,91.29,71507,0
+BXC.US,D,20240711,000000,93.89,99.4499,93.89,97.61,79723,0
+BXC.US,D,20240712,000000,99.26,101.84,98.15,99.74,81936,0
+BXC.US,D,20240715,000000,100.56,103.12,99.29,99.32,88759,0
+BXC.US,D,20240716,000000,100.93,112.38,100.93,111.52,175096,0
+BXC.US,D,20240717,000000,109.28,115.26,108.73,114.49,191744,0
+BXC.US,D,20240718,000000,114.31,119.52,114.31,116.58,289274,0
+BXC.US,D,20240719,000000,116.85,116.85,112.25,113.55,97074,0
+BXC.US,D,20240722,000000,113.55,117.63,111.28,116.56,77868,0
+BXC.US,D,20240723,000000,115.5,121.68,114.74,120.59,95467,0
+BXC.US,D,20240724,000000,119.27,121.86,113.116,113.57,128363,0
+BXC.US,D,20240725,000000,114.82,120.07,113.41,117.81,187393,0
+BXC.US,D,20240726,000000,121.64,125.94,121.045,124.89,69713,0
+BXC.US,D,20240729,000000,125.28,125.5,122.01,122.98,66117,0
+BXC.US,D,20240730,000000,123.74,125.98,120.39,120.88,126936,0
+BXC.US,D,20240731,000000,117.58,124.87,113.12,120.59,209531,0
+BXC.US,D,20240801,000000,120.2,120.5,106.58,108.86,238424,0
+BXC.US,D,20240802,000000,103.79,106.25,101.57,103.78,176118,0
+BXC.US,D,20240805,000000,96.29,102.29,93.2,101.32,133993,0
+BXC.US,D,20240806,000000,100.24,102.35,98.23,98.61,160578,0
+BXC.US,D,20240807,000000,100.17,102.46,94.68,94.69,106849,0
+BXC.US,D,20240808,000000,97.21,97.21,94.5,95.27,81437,0
+BXC.US,D,20240809,000000,94.85,96.18,94.5197,95.48,59219,0
+BXC.US,D,20240812,000000,95.12,96.51,92.75,93.55,62695,0
+BXC.US,D,20240813,000000,94.63,98.81,93.66,98.68,150807,0
+BXC.US,D,20240814,000000,98.24,100,93.5,94.46,104290,0
+BXC.US,D,20240815,000000,97.11,98.5,95.47,97.01,75918,0
+BXC.US,D,20240816,000000,96.5,98.345,94.9,95,56166,0
+BXC.US,D,20240819,000000,95.32,97.88,95.32,97.52,128563,0
+BXC.US,D,20240820,000000,97.3,97.9,95.05,95.45,52893,0
+BXC.US,D,20240821,000000,97.01,99.19,96.16,98.6,66618,0
+BXC.US,D,20240822,000000,98.05,99.65,96.24,96.84,85980,0
+BXC.US,D,20240823,000000,97.65,104.64,97.5035,104.63,113787,0
+BXC.US,D,20240826,000000,106.6,106.685,103.49,103.63,89135,0
+BXC.US,D,20240827,000000,101.97,102.44,100.13,100.23,56767,0
+BXC.US,D,20240828,000000,98.93,100.49,97.9663,99.26,68415,0
+BXC.US,D,20240829,000000,100.9,101.16,98.615,99.92,41056,0
+BXC.US,D,20240830,000000,100.78,101.125,98.88,100.64,41312,0
+BXC.US,D,20240903,000000,99.94,101.22,94.785,95.65,68683,0
+BXC.US,D,20240904,000000,94.96,96.995,94.5,95.73,55468,0
+BXC.US,D,20240905,000000,96.13,97,94.18,95.47,86203,0
+BXC.US,D,20240906,000000,95.96,96.965,92.25,93.12,73925,0
+BXC.US,D,20240909,000000,93.0001,94.535,91.16,91.16,61417,0
+BXC.US,D,20240910,000000,91.8,93.71,90.66,93.14,63721,0
+BXC.US,D,20240911,000000,92.16,94.05,90.82,94.05,60494,0
+BXC.US,D,20240912,000000,95.13,97.58,93.77,97.53,66783,0
+BXC.US,D,20240913,000000,99.42,103.12,99.175,102.1,60451,0
+BXC.US,D,20240916,000000,102.94,104.14,101.6,103.5,58420,0
+BXC.US,D,20240917,000000,105.34,106.54,104.1862,105.54,51019,0
+BXC.US,D,20240918,000000,106.0789,111.4499,105.37,106.19,51618,0
+BXC.US,D,20240919,000000,110.61,111.68,108.1,110.45,40919,0
+BXC.US,D,20240920,000000,109.3,111.24,107.8,107.8,180586,0
+BXC.US,D,20240923,000000,109.27,110.475,106.32,106.9,39270,0
+BXC.US,D,20240924,000000,107.33,107.525,105.0345,106.07,36637,0
+BXC.US,D,20240925,000000,105.89,105.89,102.89,103.04,45128,0
+BXC.US,D,20240926,000000,105.72,108.79,105.63,105.94,70194,0
+BXC.US,D,20240927,000000,108.12,108.9299,103.98,104.56,136463,0
+BXC.US,D,20240930,000000,103.805,106.345,103.04,105.42,48768,0
+BXC.US,D,20241001,000000,104.67,105.84,103.47,104.81,40409,0
+BXC.US,D,20241002,000000,103.54,105.54,102.335,103.49,81142,0
+BXC.US,D,20241003,000000,102,103.5,101.075,103.47,44979,0
+BXC.US,D,20241004,000000,106.07,106.2,103.305,106.18,94942,0
+BXC.US,D,20241007,000000,104.71,106.97,104.1074,106.97,93479,0
+BXC.US,D,20241008,000000,107.74,108.37,106.195,108.04,69211,0
+BXC.US,D,20241009,000000,108.06,109.26,106.71,109.02,47763,0
+BXC.US,D,20241010,000000,106.91,107.7547,105.323,105.93,39003,0
+BXC.US,D,20241011,000000,106.27,109.3,106.27,109.25,33684,0
+BXC.US,D,20241014,000000,108.73,110.46,108.0201,109.83,33060,0
+BXC.US,D,20241015,000000,110.25,111.29,108.96,108.96,58362,0
+BXC.US,D,20241016,000000,110.92,113.1,110.475,112.8,37451,0
+BXC.US,D,20241017,000000,112.62,112.68,108.66,109.87,48407,0
+BXC.US,D,20241018,000000,110.41,110.75,109.21,109.54,50064,0
+BXC.US,D,20241021,000000,108.73,108.73,102.93,102.97,64041,0
+BXC.US,D,20241022,000000,102,102.08,100.47,100.47,60289,0
+BXC.US,D,20241023,000000,99.86,102.94,99.86,102.43,47480,0
+BXC.US,D,20241024,000000,102.92,104.09,101.63,104.07,41948,0
+BXC.US,D,20241025,000000,105.04,105.865,103.395,104.18,45436,0
+BXC.US,D,20241028,000000,105.65,107.31,105.65,106.98,68860,0
+BXC.US,D,20241029,000000,105.06,106.67,101.69,103.43,72262,0
+BXC.US,D,20241030,000000,107.7,119.105,107.7,112.88,154153,0
+BXC.US,D,20241031,000000,112.37,112.675,108.73,109.46,110058,0
+BXC.US,D,20241101,000000,110.96,113.58,109.26,109.89,54851,0
+BXC.US,D,20241104,000000,109.36,113.22,109.36,110.02,44667,0
+BXC.US,D,20241105,000000,108.77,117.46,108.77,116.48,69276,0
+BXC.US,D,20241106,000000,120,126.55,119.91,122.69,88857,0
+BXC.US,D,20241107,000000,121.49,124.545,120.17,122.41,53686,0
+BXC.US,D,20241108,000000,122.32,124.075,121.28,122.26,49702,0
+BXC.US,D,20241111,000000,124.15,125.83,123.55,125.3,40494,0
+BXC.US,D,20241112,000000,123.905,124.84,121.6375,121.77,49289,0
+BXC.US,D,20241113,000000,123.81,127.455,123.39,123.73,48051,0
+BXC.US,D,20241114,000000,124.33,126.37,119.64,121.34,57227,0
+BXC.US,D,20241115,000000,121.43,123.45,118.579,120.39,38884,0
+BXC.US,D,20241118,000000,120.47,123.54,120.2,122.76,53560,0
+BXC.US,D,20241119,000000,120.8,121.61,119.88,121.05,50313,0
+BXC.US,D,20241120,000000,120.74,122.01,119.03,121.3,32845,0
+BXC.US,D,20241121,000000,123,126,122.67,123.36,52985,0
+BXC.US,D,20241122,000000,125.07,127.54,124.72,127.53,58905,0
+BXC.US,D,20241125,000000,131,134.792,129.7109,131.66,58085,0
+BXC.US,D,20241126,000000,129.42,129.91,125.78,125.9,67218,0
+BXC.US,D,20241127,000000,128.06,129,124.81,125.13,31833,0
+BXC.US,D,20241129,000000,128.18,128.18,124.77,125.7,30520,0
+BXC.US,D,20241202,000000,125.975,128.74,124.58,126.72,39232,0
+BXC.US,D,20241203,000000,127.4,128.1,125,126.85,44641,0
+BXC.US,D,20241204,000000,127.35,128.91,125.86,128.63,37986,0
+BXC.US,D,20241205,000000,128.295,128.9,125.5,126.64,30374,0
+BXC.US,D,20241206,000000,126.95,128,125.91,127.27,41256,0
+BXC.US,D,20241209,000000,129.445,130.06,127.93,128.29,31457,0
+BXC.US,D,20241210,000000,128.16,128.16,123.42,124.03,98195,0
+BXC.US,D,20241211,000000,125,126.155,123.47,124.34,41801,0
+BXC.US,D,20241212,000000,122.78,123.68,121.665,121.88,33725,0
+BXC.US,D,20241213,000000,121.21,126.4513,117.92,118.79,41977,0
+BXC.US,D,20241216,000000,120.41,120.41,115.67,117.52,44159,0
+BXC.US,D,20241217,000000,117.85,118.925,115.04,116.36,40748,0
+BXC.US,D,20241218,000000,114.75,118.155,109.34,110.42,59102,0
+BXC.US,D,20241219,000000,111.45,112.645,105.745,106.21,68582,0
+BXC.US,D,20241220,000000,106.51,108.99,104.42,106.77,160420,0
+BXC.US,D,20241223,000000,107.13,107.13,105.4717,105.71,32009,0
+BXC.US,D,20241224,000000,105.57,107.32,105,107.26,22546,0
+BXC.US,D,20241226,000000,105.215,107.1,105.215,106.57,40955,0
+BXC.US,D,20241227,000000,105.25,105.91,102.07,103.72,48654,0
+BXC.US,D,20241230,000000,103.31,103.98,100.18,102.45,31035,0
+BXC.US,D,20241231,000000,103.42,104.48,101.58,102.16,32477,0
+BXC.US,D,20250102,000000,103.16,104.545,98.77,99.86,47234,0
+BXC.US,D,20250103,000000,99.61,101.5,97.0573,101.04,41377,0
+BXC.US,D,20250106,000000,101.74,104.11,99.79,100.65,44453,0
+BXC.US,D,20250107,000000,101.64,101.67,98.14,98.44,88888,0
+BXC.US,D,20250108,000000,97.21,99.54,96.46,97.65,45966,0
+BXC.US,D,20250110,000000,96.82,97.065,94.62,96.08,48916,0
+BXC.US,D,20250113,000000,93.86,102.49,93.86,102.18,86638,0
+BXC.US,D,20250114,000000,102.49,104.48,100.58,103.94,85893,0
+BXC.US,D,20250115,000000,108.57,109.36,106.555,108.87,77422,0
+BXC.US,D,20250116,000000,109.205,109.25,105.68,106.96,73940,0
+BXC.US,D,20250117,000000,109.115,109.325,105.85,106.72,63995,0
+BXC.US,D,20250121,000000,108.455,111.37,108.18,110.42,60447,0
+BXC.US,D,20250122,000000,110.685,111.13,107.27,107.63,75706,0
+BXC.US,D,20250123,000000,107.9,109.3,107.38,108.12,45083,0
+BXC.US,D,20250124,000000,108.2,109.73,106.74,109.45,68704,0
+BXC.US,D,20250127,000000,109,111.355,108.115,109.96,74128,0
+BXC.US,D,20250128,000000,108.55,109.57,106.59,107.92,63312,0
+BXC.US,D,20250129,000000,107.64,108.94,106.095,107.52,56843,0
+BXC.US,D,20250130,000000,108.815,114.19,107.72,112.26,90861,0
+BXC.US,D,20250131,000000,110.875,111.6,107.45,107.78,55654,0
+BXC.US,D,20250203,000000,104.4261,105.915,103.2546,103.61,46905,0
+BXC.US,D,20250204,000000,102.645,105.975,101.92,105.79,39013,0
+BXC.US,D,20250205,000000,105.335,106.9,104.871,105.77,62759,0
+BXC.US,D,20250206,000000,106.18,107.64,105.82,106.07,27747,0
+BXC.US,D,20250207,000000,106.015,106.015,102.12,102.89,38474,0
+BXC.US,D,20250210,000000,104.22,105.1075,103.27,104.24,40262,0
+BXC.US,D,20250211,000000,102.61,106.01,102.35,103.14,37224,0
+BXC.US,D,20250212,000000,99.8101,101.41,99.76,99.78,44896,0
+BXC.US,D,20250213,000000,101.44,101.9599,100.11,101.55,40483,0
+BXC.US,D,20250214,000000,101.21,103.1,101.21,101.82,39718,0
+BXC.US,D,20250218,000000,100,101.68,97.61,99.7,64866,0
+BXC.US,D,20250219,000000,93.55,95.95,86.21,92.01,198716,0
+BXC.US,D,20250220,000000,90.765,91.34,88.39,90.24,155732,0
+BXC.US,D,20250221,000000,91.013,91.99,82.23,82.53,158765,0
+BXC.US,D,20250224,000000,83.145,83.145,80.3,82,104538,0
+BXC.US,D,20250225,000000,82.21,85.22,81.88,83.99,123771,0
+BXC.US,D,20250226,000000,84.445,85.71,83.97,84,81538,0
+BXC.US,D,20250227,000000,83,84.248,79.424,81.15,121295,0
+BXC.US,D,20250228,000000,81.47,82.12,79.24,79.37,102811,0
+BXC.US,D,20250303,000000,79.8925,81.985,76.9726,77.71,75322,0
+BXC.US,D,20250304,000000,76.065,76.7501,73.01,74.77,67502,0
+BXC.US,D,20250305,000000,77.3427,77.3427,74.3,76.74,79276,0
+BXC.US,D,20250306,000000,75.965,77.58,75.12,77.08,70594,0
+BXC.US,D,20250307,000000,77.6,79.28,75.99,78.49,78409,0
+BXC.US,D,20250310,000000,78.73,80.07,75.69,77.06,100447,0
+BXC.US,D,20250311,000000,77.33,79.24,77.05,77.07,83689,0
+BXC.US,D,20250312,000000,77.935,79.45,77.17,78.54,75487,0
+BXC.US,D,20250313,000000,78.4,80.8,76.835,78.37,91696,0
+BXC.US,D,20250314,000000,80.075,81.38,79.325,80.89,96024,0
+BXC.US,D,20250317,000000,81.22,82.37,80.01,81.14,58835,0
+BXC.US,D,20250318,000000,80.875,82.11,79.92,80.07,85561,0
+BXC.US,D,20250319,000000,80.81,82.3282,79.51,81.63,76688,0
+BXC.US,D,20250320,000000,80.89,83.43,80.16,82.42,76423,0
+BXC.US,D,20250321,000000,80.83,81.81,79.7367,80.41,269079,0
+BXC.US,D,20250324,000000,82.925,84.325,81.12,84.22,84774,0
+BXC.US,D,20250325,000000,83.1,83.575,81.15,81.26,109449,0
+BXC.US,D,20250326,000000,81.18,81.98,79.54,80.02,74492,0
+BXC.US,D,20250327,000000,80.13,81.12,78.8,80.44,52413,0
+BXC.US,D,20250328,000000,79.74,79.83,75.77,76.61,69094,0
+BXC.US,D,20250331,000000,74.94,76.3057,74.04,74.98,83339,0
+BXC.US,D,20250401,000000,73.62,75.479,73.62,74.53,76693,0
+BXC.US,D,20250402,000000,73.48,78.1628,73.32,78.03,96620,0
+BXC.US,D,20250403,000000,72.745,73.35,70.265,72.04,185750,0
+BXC.US,D,20250404,000000,68.675,74.005,67.42,72.87,168041,0
+BXC.US,D,20250407,000000,69.01,75.69,69,71.94,118895,0
+BXC.US,D,20250408,000000,73.175,75.42,67.76,69.08,92221,0
+BXC.US,D,20250409,000000,68.365,76.44,67.64,74.28,194257,0
+BXC.US,D,20250410,000000,73.05,73.05,69.05,71.01,93231,0
+BXC.US,D,20250411,000000,71.45,72.36,69.17,71.55,61310,0
+BXC.US,D,20250414,000000,71.86,72.91,69.93,71.26,72422,0
+BXC.US,D,20250415,000000,71.805,72.3505,69.76,70.35,66627,0
+BXC.US,D,20250416,000000,69.355,70.5,68.6951,70.08,73806,0
+BXC.US,D,20250417,000000,70.01,72.54,70.01,71.94,96788,0
+BXC.US,D,20250421,000000,71.56,71.56,69.07,70.61,72962,0
+BXC.US,D,20250422,000000,72.7135,72.85,69.16,71.61,90567,0
+BXC.US,D,20250423,000000,74.455,76.05,71.11,71.56,97177,0
+BXC.US,D,20250424,000000,72.15,74.8799,72.15,74.07,88311,0
+BXC.US,D,20250425,000000,73.71,73.71,72,73.03,92821,0
+BXC.US,D,20250428,000000,74.175,74.19,71.4095,72.44,92115,0
+BXC.US,D,20250429,000000,72.041,72.33,70.55,72.33,134565,0
+BXC.US,D,20250430,000000,68.22,69.58,63.55,65.14,279967,0
+BXC.US,D,20250501,000000,64.39,67.1102,63.6062,63.76,168166,0
+BXC.US,D,20250502,000000,64.15,69.46,64.15,68.22,138535,0
+BXC.US,D,20250505,000000,66.81,68.46,66.69,66.7,79270,0
+BXC.US,D,20250506,000000,65.645,65.67,64.19,64.62,103144,0
+BXC.US,D,20250507,000000,65.56,65.67,64.27,64.85,79232,0
+BXC.US,D,20250508,000000,66.22,68.85,65.73,67.75,69634,0
+BXC.US,D,20250509,000000,67.8682,69.65,67.34,68.12,65407,0
+BXC.US,D,20250512,000000,72.8,74.6599,71.19,72.62,106577,0
+BXC.US,D,20250513,000000,73.38,75.71,73.018,73.77,101196,0
+BXC.US,D,20250514,000000,73.69,73.69,70.39,70.4,83653,0
+BXC.US,D,20250515,000000,69.2681,71.095,67.8429,69.79,55037,0
+BXC.US,D,20250516,000000,70.335,71.57,69.54,70.97,57432,0
+BXC.US,D,20250519,000000,69.2,70.5,69.18,69.92,53417,0
+BXC.US,D,20250520,000000,69.69,71.56,69.25,69.79,99278,0
+BXC.US,D,20250521,000000,68.6,68.89,66.04,66.09,65299,0
+BXC.US,D,20250522,000000,66.71,67.52,66.03,66.51,103601,0
+BXC.US,D,20250523,000000,65.96,66.5,64.91,65.87,105410,0
+BXC.US,D,20250527,000000,66.44,68.71,65.905,68.15,88490,0
+BXC.US,D,20250528,000000,67.8,68.28,66.78,66.79,55695,0
+BXC.US,D,20250529,000000,67.65,67.995,66.61,67.98,74372,0
+BXC.US,D,20250530,000000,67.565,67.7,66.3997,66.92,69140,0
+BXC.US,D,20250602,000000,66,66.56,63.135,64.74,113167,0
+BXC.US,D,20250603,000000,65.055,67.69,64.635,67.6,56368,0
+BXC.US,D,20250604,000000,67.745,68.36,66.74,67.64,109645,0
+BXC.US,D,20250605,000000,67.16,67.445,65.65,66.82,80588,0
+BXC.US,D,20250606,000000,67.335,68.605,66.17,67.37,103376,0
+BXC.US,D,20250609,000000,68.385,70.025,68.33,69.23,64946,0
+BXC.US,D,20250610,000000,69.805,71.79,69.41,71.52,89039,0
+BXC.US,D,20250611,000000,72.025,72.125,70.64,70.76,84134,0
+BXC.US,D,20250612,000000,70.06,70.28,68.75,69.67,57633,0
+BXC.US,D,20250613,000000,68.085,68.81,66.585,66.6,75445,0
+BXC.US,D,20250616,000000,67.08,68.8,66.7,68.73,102239,0
+BXC.US,D,20250617,000000,67.3447,68.785,65.2638,65.43,58812,0
+BXC.US,D,20250618,000000,64.79,67.5799,64.62,66.22,74827,0
+BXC.US,D,20250620,000000,67.525,75.105,67.27,68.74,357429,0
+BXC.US,D,20250623,000000,68.165,73.89,67.68,73.58,163056,0
+BXC.US,D,20250624,000000,74.505,75.2075,73.24,74.61,78848,0
+BXC.US,D,20250625,000000,74.065,74.815,72.56,73.43,94757,0
+BXC.US,D,20250626,000000,73.6,73.89,72.3562,73.89,67213,0
+BXC.US,D,20250627,000000,73.06,75.845,73.06,74.26,188896,0
+BXC.US,D,20250630,000000,76.1227,76.3984,73.5,74.38,72134,0
+BXC.US,D,20250701,000000,73.81,83.63,73.81,80.96,306163,0
+BXC.US,D,20250702,000000,81.18,84.57,80.99,84.15,109934,0
+BXC.US,D,20250703,000000,84.1459,85.435,83.38,84.13,35528,0
+BXC.US,D,20250707,000000,83.33,83.37,80.42,80.55,68439,0
+BXC.US,D,20250708,000000,80.995,84.355,80.79,83.56,73162,0
+BXC.US,D,20250709,000000,84.165,86.81,83.295,86.06,80855,0
+BXC.US,D,20250710,000000,85.185,88.3,85,86.3,145954,0
+BXC.US,D,20250711,000000,85.615,86.75,84.13,86.56,214367,0
+BXC.US,D,20250714,000000,85.9,86.56,82.68,83.87,279804,0
+BXC.US,D,20250715,000000,84.5,85.36,81.15,81.15,234994,0
+BXC.US,D,20250716,000000,81.1506,82.25,79.735,81.49,69662,0
+BXC.US,D,20250717,000000,82.9753,82.9753,81.4,82.37,76743,0
+BXC.US,D,20250718,000000,80.62,81.9,73.24,74.01,166598,0
+BXC.US,D,20250721,000000,75.71,75.775,73.47,73.88,125027,0
+BXC.US,D,20250722,000000,73.8801,77.91,73.8801,77.22,200310,0
+BXC.US,D,20250723,000000,78.89,80.48,78.65,80.14,100005,0
+BXC.US,D,20250724,000000,79.075,79.76,78.11,78.36,77401,0
+BXC.US,D,20250725,000000,78.8,80.305,77.925,80.05,71833,0
+BXC.US,D,20250728,000000,79.1,80.125,78.25,78.25,91040,0
+BXC.US,D,20250729,000000,79.58,79.58,73.69,75.87,144599,0
+BXC.US,D,20250730,000000,73.45,78.92,72.24,73.78,270544,0
+BXC.US,D,20250731,000000,72.55,73.91,71.99,73.27,137661,0
+BXC.US,D,20250801,000000,71.35,72.79,69.01,71.99,155832,0
+BXC.US,D,20250804,000000,72.26,72.795,70.69,71.39,66150,0
+BXC.US,D,20250805,000000,71.37,75.745,69.984,72.85,257722,0
+BXC.US,D,20250806,000000,72.58,72.58,70.15,72.3,121336,0
+BXC.US,D,20250807,000000,73.015,75.29,72.09,73.88,138167,0
+BXC.US,D,20250808,000000,74.09,75.87,72.06,72.15,128957,0
+BXC.US,D,20250811,000000,73.815,73.815,70.14,71.39,76096,0
+BXC.US,D,20250812,000000,72.025,75.3541,71.5,74.43,110206,0
+BXC.US,D,20250813,000000,74.86,78.85,73.88,78.72,124823,0
+BXC.US,D,20250814,000000,76.64,78.12,76.39,77.6,112848,0
+BXC.US,D,20250815,000000,78.635,79.68,77.015,79.08,133261,0
+BXC.US,D,20250818,000000,79.88,80.4,78.76,79.51,87448,0
+BXC.US,D,20250819,000000,79.685,83.22,79.685,81.06,118104,0
+BXC.US,D,20250820,000000,81.45,81.45,77.4516,77.71,191701,0
+BXC.US,D,20250821,000000,77.11,78.85,75.8,78.63,74429,0
+BXC.US,D,20250822,000000,79.325,85.58,79.27,84.29,92404,0
+BXC.US,D,20250825,000000,83.5,85.35,83.19,84.5,100844,0
+BXC.US,D,20250826,000000,84.34,84.34,82.935,83.64,95276,0
+BXC.US,D,20250827,000000,83.35,84.03,81.42,81.88,59371,0
+BXC.US,D,20250828,000000,81.43,83.25,81.04,82.77,64160,0
+BXC.US,D,20250829,000000,83.755,84.68,81.7248,82.61,80170,0
+BXC.US,D,20250902,000000,81.15,83.06,80.76,82.76,89327,0
+BXC.US,D,20250903,000000,82.25,82.435,80.67,81.33,92787,0
+BXC.US,D,20250904,000000,82.5,84.88,81.635,84.77,48164,0
+BXC.US,D,20250905,000000,84.99,87.88,84.17,86.16,71139,0
+BXC.US,D,20250908,000000,85.985,85.985,84.5,85.64,63919,0
+BXC.US,D,20250909,000000,84.55,84.775,78.29,78.8,151586,0
+BXC.US,D,20250910,000000,79.6,79.85,77.665,79.55,63251,0
+BXC.US,D,20250911,000000,79.365,82.64,79.27,82.53,103481,0
+BXC.US,D,20250912,000000,81.065,82.39,77.99,78.21,83576,0
+BXC.US,D,20250915,000000,78.825,79.77,76.85,78.6,98366,0
+BXC.US,D,20250916,000000,78.54,78.6,77.19,78.19,44966,0
+BXC.US,D,20250917,000000,78.445,81.442,75.99,76.41,132966,0
+BXC.US,D,20250918,000000,75.85,79.415,75.85,78.36,98617,0
+BXC.US,D,20250919,000000,77.4,78.14,75.19,75.89,208728,0
+BXC.US,D,20250922,000000,75.74,76.125,72.63,75.72,182208,0
+BXC.US,D,20250923,000000,76.66,77.545,74.33,74.42,119349,0
+BXC.US,D,20250924,000000,74.48,75.015,73.155,73.64,65312,0
+BXC.US,D,20250925,000000,73.2101,73.59,71.76,72.94,65343,0
+BXC.US,D,20250926,000000,73.315,74.26,72.71,74.08,53806,0
+BXC.US,D,20250929,000000,73.2,74.325,72.775,73.45,54419,0
+BXC.US,D,20250930,000000,73.47,73.47,71.95,73.08,107836,0
+BXC.US,D,20251001,000000,73.8,75.48,72.47,73.67,86870,0
+BXC.US,D,20251002,000000,73.71,73.89,72.41,73.5,73277,0
+BXC.US,D,20251003,000000,74.55,74.86,72.36,72.4,50120,0
+BXC.US,D,20251006,000000,72.44,73.01,70.66,70.66,86320,0
+BXC.US,D,20251007,000000,71.07,73.75,70.38,71.6,146383,0
+BXC.US,D,20251008,000000,71.435,74.47,71.435,74.45,71879,0
+BXC.US,D,20251009,000000,74.1,74.16,72.315,73.03,73397,0
+BXC.US,D,20251010,000000,73.115,73.91,70.48,70.61,74711,0
+BXC.US,D,20251013,000000,72.015,72.06,70.41,70.48,62732,0
+BXC.US,D,20251014,000000,69.98,74,69.98,73.49,57743,0
+BXC.US,D,20251015,000000,73.56,75,72.28,73.05,55400,0
+BXC.US,D,20251016,000000,73.3,73.3,70.14,70.37,49160,0
+BXC.US,D,20251017,000000,70.21,71.44,69.68,70.15,69038,0
+BXC.US,D,20251020,000000,70.74,72.175,70.51,71.77,54859,0
+BXC.US,D,20251021,000000,71.54,73.69,71.28,72.84,63844,0
+BXC.US,D,20251022,000000,73.655,73.655,71.35,71.78,65725,0
+BXC.US,D,20251023,000000,72.25,72.57,71.36,71.68,40903,0
+BXC.US,D,20251024,000000,72.39,73.205,71.92,72.61,39413,0
+BXC.US,D,20251027,000000,73.305,73.71,71.85,72.18,57469,0
+BXC.US,D,20251028,000000,70.73,71.76,70.35,70.66,85651,0
+BXC.US,D,20251029,000000,71.45,71.45,67.02,67.9,88835,0
+BXC.US,D,20251030,000000,67.11,68.49,65.84,65.97,56002,0
+BXC.US,D,20251031,000000,66.335,66.335,64.13,65.44,71979,0
+BXC.US,D,20251103,000000,64.02,65.84,63.44,64.85,77537,0
+BXC.US,D,20251104,000000,63.14,64.78,62.22,63.78,110325,0
+BXC.US,D,20251105,000000,64.65,66.08,61.2,64.97,116926,0
+BXC.US,D,20251106,000000,64.915,64.95,60.325,61.8,133870,0
+BXC.US,D,20251107,000000,62.04,62.19,60.23,60.69,68718,0
+BXC.US,D,20251110,000000,60.965,61.335,59.29,59.68,101154,0
+BXC.US,D,20251111,000000,59.86,60.8,58.075,58.19,117302,0
+BXC.US,D,20251112,000000,58.995,59.21,56.36,57.73,75161,0
+BXC.US,D,20251113,000000,58.23,58.23,55.45,55.61,94816,0
+BXC.US,D,20251114,000000,55.061,56.425,54.7,55.47,104651,0
+BXC.US,D,20251117,000000,55.47,56.02,52.71,53.3,145903,0
+BXC.US,D,20251118,000000,53,54.885,53,53.88,142957,0
+BXC.US,D,20251119,000000,53.53,55.18,53.23,54.37,84389,0
+BXC.US,D,20251120,000000,54.3322,55.225,53.02,53.41,68662,0
+BXC.US,D,20251121,000000,55.79,60.415,54.31,57.55,298887,0
+BXC.US,D,20251124,000000,56.56,57.455,56.13,56.44,71696,0
+BXC.US,D,20251125,000000,53.7101,60.96,53.7101,60.75,86013,0
+BXC.US,D,20251126,000000,59.87,63.77,59.5501,62.26,138157,0
+BXC.US,D,20251128,000000,61.965,62.765,61.68,62.39,35437,0
+BXC.US,D,20251201,000000,61.615,63.838,61.32,62.08,74728,0
+BXC.US,D,20251202,000000,62.105,62.93,60.8,61.56,140838,0
+BXC.US,D,20251203,000000,61.5,65.9899,60.75,63.62,117804,0
+BXC.US,D,20251204,000000,63.48,63.48,59.45,60.23,99002,0
+BXC.US,D,20251205,000000,60.015,61.53,59.87,60.44,78768,0
+BXC.US,D,20251208,000000,60.5,61.98,59.09,59.19,75684,0
+BXC.US,D,20251209,000000,58.47,61.06,58.47,60.54,83522,0
+BXC.US,D,20251210,000000,60.6,65.27,60.3,64.14,99941,0
+BXC.US,D,20251211,000000,64.75,66.929,64.25,66.73,96536,0
+BXC.US,D,20251212,000000,67.29,67.29,65.04,65.28,82387,0
+BXC.US,D,20251215,000000,65.01,66.13,63.41,63.89,72021,0
+BXC.US,D,20251216,000000,64.05,65.76,63.37,63.52,69135,0
+BXC.US,D,20251217,000000,63.36,64.73,62.66,63.3,91858,0
+BXC.US,D,20251218,000000,64.125,65.23,63.41,64.75,95543,0
+BXC.US,D,20251219,000000,63.22,64.16,61.51,62.77,362131,0
+BXC.US,D,20251222,000000,63.45,63.71,60.49,60.87,75869,0
+BXC.US,D,20251223,000000,60.9,61.705,60.02,61.47,113285,0
+BXC.US,D,20251224,000000,61.44,62.73,61.29,62.46,35894,0
+BXC.US,D,20251226,000000,62.87,62.965,61.365,62.55,39373,0
+BXC.US,D,20251229,000000,61.955,62.92,61.35,62.14,60751,0
+BXC.US,D,20251230,000000,61.78,62.57,61.35,61.61,42203,0
+BXC.US,D,20251231,000000,61.55,62.88,60.865,61.43,81676,0
+BXC.US,D,20260102,000000,61.37,61.895,59.917,60.75,63626,0
+BXC.US,D,20260105,000000,60.75,65.755,60.21,63.87,81173,0
+BXC.US,D,20260106,000000,62.845,64.78,62.845,64.57,67320,0
+BXC.US,D,20260107,000000,64.58,65.01,60.76,61.84,107241,0
+BXC.US,D,20260108,000000,62.005,68.13,61.51,67,101365,0
+BXC.US,D,20260109,000000,68.2,72.6,67.62,72.02,150712,0
+BXC.US,D,20260112,000000,71.91,75.83,71.42,75.19,227829,0
+BXC.US,D,20260113,000000,75.03,76.8,74.32,75.22,83817,0
+BXC.US,D,20260114,000000,73.3801,77.37,73.38,76.43,100638,0
+BXC.US,D,20260115,000000,77.5,80.12,76.53,78.99,122888,0
+BXC.US,D,20260116,000000,78.135,79,75.97,76.31,106502,0
+BXC.US,D,20260120,000000,73.335,75.14,72.66,73.75,72754,0
+BXC.US,D,20260121,000000,75,77,73.28,74.8,89219,0
+BXC.US,D,20260122,000000,75.67,76.45,74.56,75.16,70437,0
+BXC.US,D,20260123,000000,75.04,75.795,72.54,73.31,68312,0
+BXC.US,D,20260126,000000,73.0478,73.31,70.54,71.13,79251,0
+BXC.US,D,20260127,000000,68.46,70.795,68,69.34,56804,0
+BXC.US,D,20260128,000000,68.96,69.01,67.55,68.65,66106,0
+BXC.US,D,20260129,000000,68.02,68.875,66.52,68.66,88644,0
+BXC.US,D,20260130,000000,67.9,70.24,66.38,69.56,152745,0
+BXC.US,D,20260202,000000,70.42,71.86,68.01,69.87,99434,0
+BXC.US,D,20260203,000000,70.325,75.14,69.79,73.36,98825,0
+BXC.US,D,20260204,000000,74.62,79.06,73.755,78.95,130868,0
+BXC.US,D,20260205,000000,78.46,79,75.98,76.55,102327,0
+BXC.US,D,20260206,000000,76.6,79.97,76.6,79.05,64202,0
+BXC.US,D,20260209,000000,78.79,79.59,77.53,78.11,52183,0
+BXC.US,D,20260210,000000,78.205,80.34,78.2,78.69,66229,0
+BXC.US,D,20260211,000000,76.8401,79.535,76.8401,78.59,70676,0
+BXC.US,D,20260212,000000,78.6,81.02,74.94,75.38,81434,0
+BXC.US,D,20260213,000000,75.8,76.82,74.19,74.39,70492,0
+BXC.US,D,20260217,000000,73.075,75.09,72.5352,74.42,54492,0
+BXC.US,D,20260218,000000,73.78,75.625,72.1601,74.66,69769,0
diff --git a/daily/us/nyse stocks/1/bxsl.us.txt b/daily/us/nyse stocks/1/bxsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a925fbb753eb1a2ceba149d93bd3618cc8df22e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bxsl.us.txt	
@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BXSL.US,D,20211029,000000,25.2805,27.0144,25.0058,26.4667,451349.99240256,0
+BXSL.US,D,20211101,000000,27.608,27.8348,26.101,26.3476,266131.92928016,0
+BXSL.US,D,20211102,000000,26.055,26.7826,26.0297,26.4667,262991.39293355,0
+BXSL.US,D,20211103,000000,26.2567,27.1419,26.1469,26.7405,101756.57681795,0
+BXSL.US,D,20211104,000000,27.2423,27.3266,26.8315,27.187,230652.93292994,0
+BXSL.US,D,20211105,000000,27.3707,27.516,27.1279,27.2778,131178.44364399,0
+BXSL.US,D,20211108,000000,27.7438,27.7438,27.1963,27.4167,169301.03578477,0
+BXSL.US,D,20211109,000000,27.1597,27.9895,27.0509,27.9268,258107.29905667,0
+BXSL.US,D,20211110,000000,27.9268,29.2041,27.7683,29.0492,92609.031561201,0
+BXSL.US,D,20211111,000000,28.871,31.5961,28.871,31.0664,238518.67014302,0
+BXSL.US,D,20211112,000000,30.8742,31.2127,28.6752,29.2041,230690.25679145,0
+BXSL.US,D,20211115,000000,29.2041,29.5782,28.2915,28.7754,99637.647880535,0
+BXSL.US,D,20211116,000000,28.5203,28.9762,28.1003,28.5016,97110.289258653,0
+BXSL.US,D,20211117,000000,28.5016,29.2041,28.3919,29.2041,68216.288473895,0
+BXSL.US,D,20211118,000000,29.6607,30.1633,29.4318,29.5331,51728.739253259,0
+BXSL.US,D,20211119,000000,29.7976,29.8895,29.3859,29.4318,108485.53584921,0
+BXSL.US,D,20211122,000000,29.5331,29.805,28.8392,28.8842,93265.931523683,0
+BXSL.US,D,20211123,000000,28.7481,28.9301,28.4285,28.4285,66006.715872825,0
+BXSL.US,D,20211124,000000,28.346,29.0305,27.8348,28.5832,76831.702105196,0
+BXSL.US,D,20211126,000000,28.7481,29.2041,28.5203,28.5203,12228.363424943,0
+BXSL.US,D,20211129,000000,28.4754,29.0231,28.3675,28.6113,64861.406522655,0
+BXSL.US,D,20211130,000000,28.6113,29.6156,27.9362,28.4754,56658.688159992,0
+BXSL.US,D,20211201,000000,28.7481,29.2041,28.2737,28.3104,30627.960750656,0
+BXSL.US,D,20211202,000000,28.2006,29.7423,27.8348,29.5603,51255.259410171,0
+BXSL.US,D,20211203,000000,29.3859,31.0298,29.2556,30.4361,59986.910210158,0
+BXSL.US,D,20211206,000000,31.0119,31.0119,29.4318,29.5331,100444.90968508,0
+BXSL.US,D,20211207,000000,30.1174,30.8347,29.6522,29.6522,88953.425925838,0
+BXSL.US,D,20211208,000000,29.8895,30.6481,29.1665,30.619,29541.303182852,0
+BXSL.US,D,20211209,000000,30.1174,31.1207,29.912,30.7662,40446.269118447,0
+BXSL.US,D,20211210,000000,31.4854,31.4854,30.7568,31.0298,33750.368364526,0
+BXSL.US,D,20211213,000000,31.4854,32.125,30.7784,32.125,39305.22535245,0
+BXSL.US,D,20211214,000000,31.3945,31.9882,30.5186,30.7662,36783.198710783,0
+BXSL.US,D,20211215,000000,30.5553,31.208,30.1174,30.1351,32582.664697453,0
+BXSL.US,D,20211216,000000,30.665,31.0392,30.4061,30.9388,14286.50778791,0
+BXSL.US,D,20211217,000000,31.7142,32.0331,30.8469,30.8469,50893.751151599,0
+BXSL.US,D,20211220,000000,31.0664,32.125,30.8028,32.0791,28788.427576503,0
+BXSL.US,D,20211221,000000,32.1165,32.1165,30.8243,30.9566,25806.784240308,0
+BXSL.US,D,20211222,000000,30.7203,31.9329,30.5731,31.5221,66248.787774582,0
+BXSL.US,D,20211223,000000,31.9609,34.5893,31.6683,34.3521,53430.707337867,0
+BXSL.US,D,20211227,000000,34.9719,34.9719,33.3751,33.932,119629.37449842,0
+BXSL.US,D,20211228,000000,34.6793,34.6793,30.1174,32.0331,150242.40570449,0
+BXSL.US,D,20211229,000000,31.9421,32.262,31.4039,31.6683,98012.460311022,0
+BXSL.US,D,20211230,000000,31.3711,31.5043,30.5824,30.9931,75016.69604003,0
+BXSL.US,D,20211231,000000,31.4039,31.6458,30.5918,31.0298,43120.79039426,0
+BXSL.US,D,20220103,000000,29.8895,30.1174,27.8808,28.5926,403567.9849044,0
+BXSL.US,D,20220104,000000,28.5203,29.1955,27.9727,28.2915,229088.52993488,0
+BXSL.US,D,20220105,000000,28.2915,28.7481,27.1504,27.6718,176328.58570806,0
+BXSL.US,D,20220106,000000,27.1054,28.0448,26.9862,27.3332,157446.97737092,0
+BXSL.US,D,20220107,000000,27.1054,28.767,27.1054,28.164,189919.80327594,0
+BXSL.US,D,20220110,000000,27.7262,27.7262,27.0415,27.3332,158429.12812651,0
+BXSL.US,D,20220111,000000,27.608,29.0305,27.352,28.9762,187213.29011884,0
+BXSL.US,D,20220112,000000,27.9811,29.0231,27.8808,28.0084,101968.78963051,0
+BXSL.US,D,20220113,000000,27.7627,28.2212,27.3791,27.8443,124656.36544507,0
+BXSL.US,D,20220114,000000,27.5788,27.9268,27.3773,27.6708,96875.682129196,0
+BXSL.US,D,20220118,000000,27.1297,27.5788,25.6378,27.2591,475468.67170682,0
+BXSL.US,D,20220119,000000,26.975,27.3867,26.3335,27.0941,218293.40279171,0
+BXSL.US,D,20220120,000000,27.0209,27.5564,26.8746,27.3867,137803.96225908,0
+BXSL.US,D,20220121,000000,27.2685,27.6388,26.8372,27.3773,100168.71310994,0
+BXSL.US,D,20220124,000000,26.1047,27.3773,26.1047,27.3228,185555.04427198,0
+BXSL.US,D,20220125,000000,26.4067,27.0894,26.3429,26.3429,90669.257159006,0
+BXSL.US,D,20220126,000000,26.5267,27.4598,26.3711,27.1485,168820.09116938,0
+BXSL.US,D,20220127,000000,26.9561,27.3594,26.2791,26.3251,166060.25821013,0
+BXSL.US,D,20220128,000000,26.554,27.0115,26.462,26.9656,142182.58441157,0
+BXSL.US,D,20220131,000000,26.6084,27.2497,26.1047,26.4892,172155.77799185,0
+BXSL.US,D,20220201,000000,26.554,27.4691,26.2605,27.4691,223809.8695221,0
+BXSL.US,D,20220202,000000,27.0209,27.7899,26.5801,27.2403,197791.93886527,0
+BXSL.US,D,20220203,000000,26.9112,27.4598,26.7547,26.9112,63671.308538681,0
+BXSL.US,D,20220204,000000,26.7547,27.4598,26.1601,26.5896,224268.41982058,0
+BXSL.US,D,20220207,000000,26.3711,26.8241,26.206,26.3335,81081.290336501,0
+BXSL.US,D,20220208,000000,26.2416,27.3594,26.2416,27.2311,81547.305407287,0
+BXSL.US,D,20220209,000000,27.0209,27.2403,26.6421,26.9205,98444.350708431,0
+BXSL.US,D,20220210,000000,26.7452,27.4598,26.7452,27.0576,77120.695432845,0
+BXSL.US,D,20220211,000000,27.0576,27.4504,27.0576,27.2591,110521.28589527,0
+BXSL.US,D,20220214,000000,27.2311,27.2545,26.8052,26.9375,61084.231738392,0
+BXSL.US,D,20220215,000000,27.0115,27.2854,26.8831,27.2131,87259.989009574,0
+BXSL.US,D,20220216,000000,27.0115,27.277,26.9469,27.0941,62564.389446059,0
+BXSL.US,D,20220217,000000,26.9561,27.1944,26.8746,26.8746,84285.810445681,0
+BXSL.US,D,20220218,000000,27.0022,27.1025,26.2791,26.8653,110967.03944124,0
+BXSL.US,D,20220222,000000,26.6449,27.0068,26.554,26.8006,106473.24651609,0
+BXSL.US,D,20220223,000000,26.5633,26.764,26.3935,26.508,197521.07427035,0
+BXSL.US,D,20220224,000000,26.2698,26.7818,26.2416,26.5351,72216.340031143,0
+BXSL.US,D,20220225,000000,26.5351,26.554,26.3335,26.554,120607.25966986,0
+BXSL.US,D,20220228,000000,26.3617,26.554,26.2875,26.4526,129217.34132094,0
+BXSL.US,D,20220301,000000,26.0954,26.6449,25.9351,26.3524,259656.77250714,0
+BXSL.US,D,20220302,000000,26.1141,26.3524,25.6838,25.7297,427555.49749536,0
+BXSL.US,D,20220303,000000,25.7297,26.2416,25.6658,26.0494,318131.53312833,0
+BXSL.US,D,20220304,000000,25.7756,27.4691,25.6838,27.3867,771990.75542004,0
+BXSL.US,D,20220307,000000,26.7367,27.2311,25.9584,26.3796,425437.634954,0
+BXSL.US,D,20220308,000000,26.3711,26.6449,25.9125,25.995,191522.59652855,0
+BXSL.US,D,20220309,000000,25.3996,26.0232,24.8144,25.6838,623157.05888834,0
+BXSL.US,D,20220310,000000,25.6378,26.1601,25.6378,26.0232,368141.2419603,0
+BXSL.US,D,20220311,000000,25.7203,26.6355,25.7203,26.2416,237630.36223921,0
+BXSL.US,D,20220314,000000,25.8394,26.4526,25.6471,26.3064,307445.17838155,0
+BXSL.US,D,20220315,000000,25.9566,26.5089,25.5973,26.2322,319740.7247572,0
+BXSL.US,D,20220316,000000,26.2322,26.3982,25.634,25.8282,382888.43283878,0
+BXSL.US,D,20220317,000000,25.5703,26.463,25.5703,26.4077,230594.28114759,0
+BXSL.US,D,20220318,000000,26.2146,26.6927,26.2078,26.6927,347596.05579609,0
+BXSL.US,D,20220321,000000,26.3888,26.8493,26.3251,26.463,340193.13446566,0
+BXSL.US,D,20220322,000000,26.8128,26.914,26.2875,26.4441,204707.51720405,0
+BXSL.US,D,20220323,000000,26.251,26.4441,25.8919,25.9294,147396.19466575,0
+BXSL.US,D,20220324,000000,26.1685,26.3551,25.9107,26.1592,125250.34804102,0
+BXSL.US,D,20220325,000000,26.1404,26.582,26.0297,26.3251,112613.55493161,0
+BXSL.US,D,20220328,000000,26.2322,26.3796,25.9107,26.3796,136610.66508697,0
+BXSL.US,D,20220329,000000,26.2322,26.8305,26.0485,26.4536,188736.10366822,0
+BXSL.US,D,20220330,000000,26.3598,26.8006,26.3598,26.4817,126170.64782611,0
+BXSL.US,D,20220331,000000,26.4067,26.8193,26.0878,26.1442,221122.55149377,0
+BXSL.US,D,20220401,000000,26.0129,26.9318,26.0129,26.8849,166877.11757906,0
+BXSL.US,D,20220404,000000,26.81,27.3726,26.7819,27.1568,174073.15807714,0
+BXSL.US,D,20220405,000000,27.2882,27.6351,27.035,27.185,117418.73550132,0
+BXSL.US,D,20220406,000000,27.0913,27.0913,26.4911,26.538,151339.72723271,0
+BXSL.US,D,20220407,000000,26.4911,26.7068,26.3035,26.463,126635.59650086,0
+BXSL.US,D,20220408,000000,26.7818,26.9504,26.3317,26.6881,80125.799481985,0
+BXSL.US,D,20220411,000000,26.7255,27.0068,26.5099,26.7068,162985.83841819,0
+BXSL.US,D,20220412,000000,26.5004,26.7724,25.8346,25.8629,399533.80867377,0
+BXSL.US,D,20220413,000000,25.9004,26.4724,25.9004,26.2753,149164.27930503,0
+BXSL.US,D,20220414,000000,26.116,26.4817,25.6564,25.694,236711.12885016,0
+BXSL.US,D,20220418,000000,25.6847,26.2841,25.4596,25.5346,174039.03340376,0
+BXSL.US,D,20220419,000000,25.694,26.5473,25.4877,26.3317,169374.61711174,0
+BXSL.US,D,20220420,000000,26.116,26.6224,25.9472,26.2191,116527.22840938,0
+BXSL.US,D,20220421,000000,26.3973,26.4255,25.9847,26.0692,74750.097029283,0
+BXSL.US,D,20220422,000000,25.7972,26.4441,25.7972,26.238,101585.95345107,0
+BXSL.US,D,20220425,000000,25.966,26.2567,25.694,26.1442,112125.14554392,0
+BXSL.US,D,20220426,000000,26.1629,26.2567,25.2346,25.3189,216566.90759812,0
+BXSL.US,D,20220427,000000,25.272,26.1254,25.272,25.3096,246049.55899861,0
+BXSL.US,D,20220428,000000,25.4127,26.0597,25.1688,25.8815,194969.18853948,0
+BXSL.US,D,20220429,000000,25.7409,26.2567,25.6378,25.8534,122877.61684536,0
+BXSL.US,D,20220502,000000,25.4314,25.7878,24.8594,25.1501,454671.81607646,0
+BXSL.US,D,20220503,000000,24.9063,25.4314,24.7094,24.8594,511566.17776196,0
+BXSL.US,D,20220504,000000,24.8687,25.4971,24.7657,25.2814,770951.01927813,0
+BXSL.US,D,20220505,000000,24.9532,25.272,24.4473,25.2251,591255.82126236,0
+BXSL.US,D,20220506,000000,24.5875,24.8218,23.8841,24.6625,816774.05724532,0
+BXSL.US,D,20220509,000000,24.053,24.536,23.4903,23.5373,636081.77892936,0
+BXSL.US,D,20220510,000000,23.5465,24.1795,22.8995,23.3497,959291.4900144,0
+BXSL.US,D,20220511,000000,23.209,23.7999,22.9839,23.4903,586776.95788182,0
+BXSL.US,D,20220512,000000,23.0027,23.5373,23.0027,23.4434,496043.71696023,0
+BXSL.US,D,20220513,000000,23.6325,24.4644,23.5758,24.3415,528031.13646403,0
+BXSL.US,D,20220516,000000,23.9444,24.4832,23.746,24.1902,265999.06487203,0
+BXSL.US,D,20220517,000000,24.1996,24.8722,23.7837,23.9066,568779.03357162,0
+BXSL.US,D,20220518,000000,23.6987,24.4454,23.6987,23.9633,400122.57873738,0
+BXSL.US,D,20220519,000000,23.6325,24.455,23.6325,23.8783,554252.43311259,0
+BXSL.US,D,20220520,000000,24.0673,24.0673,23.2355,23.4624,383195.68287772,0
+BXSL.US,D,20220523,000000,23.6231,23.8215,23.3962,23.727,246969.13364151,0
+BXSL.US,D,20220524,000000,23.6703,23.9633,23.4907,23.8499,269005.51684586,0
+BXSL.US,D,20220525,000000,23.6703,23.831,23.1693,23.5001,313210.51636387,0
+BXSL.US,D,20220526,000000,23.3299,24.5478,23.3299,24.1146,412809.55217936,0
+BXSL.US,D,20220527,000000,23.8972,24.228,23.4245,23.6893,498644.70811044,0
+BXSL.US,D,20220531,000000,23.434,23.5191,23.1599,23.4529,218352.83091669,0
+BXSL.US,D,20220601,000000,23.4907,23.5852,22.8479,23.4529,393360.70645846,0
+BXSL.US,D,20220602,000000,23.3489,24.3888,23.1315,24.2564,890890.424991,0
+BXSL.US,D,20220603,000000,23.8405,24.4266,23.7081,23.7365,306850.63273733,0
+BXSL.US,D,20220606,000000,23.8122,24.1398,23.3584,23.4907,585290.18853554,0
+BXSL.US,D,20220607,000000,23.3962,23.7554,23.2166,23.6325,476762.77317781,0
+BXSL.US,D,20220608,000000,23.4057,23.7649,23.4057,23.6608,240921.320153,0
+BXSL.US,D,20220609,000000,23.4434,23.6797,23.2355,23.3867,344707.38514244,0
+BXSL.US,D,20220610,000000,23.1788,23.5758,23.1599,23.3206,272066.97779316,0
+BXSL.US,D,20220613,000000,23.1599,23.5758,23.0653,23.245,778169.63327007,0
+BXSL.US,D,20220614,000000,23.1315,23.3489,22.6871,22.6871,638368.55862233,0
+BXSL.US,D,20220615,000000,22.7912,23.1599,22.139,22.4131,880512.77057045,0
+BXSL.US,D,20220616,000000,22.0917,23.434,21.8176,23.2166,850785.70972722,0
+BXSL.US,D,20220617,000000,23.0464,23.2922,22.4508,22.7912,1686075.8147702,0
+BXSL.US,D,20220621,000000,22.7912,23.4907,22.7344,23.3489,418478.65004274,0
+BXSL.US,D,20220622,000000,23.1032,23.3016,22.5548,22.6399,536443.27794744,0
+BXSL.US,D,20220623,000000,22.5643,22.7344,22.0727,22.1768,331597.2657506,0
+BXSL.US,D,20220624,000000,22.139,22.9141,21.9877,22.6967,275482.82347349,0
+BXSL.US,D,20220627,000000,22.5265,23.4718,22.5265,23.1032,371503.10241794,0
+BXSL.US,D,20220628,000000,23.0559,23.4907,22.4131,22.4508,307699.04036683,0
+BXSL.US,D,20220629,000000,22.7216,23.031,22.3929,22.5283,198919.83402224,0
+BXSL.US,D,20220630,000000,22.5283,23.6112,22.4026,22.8569,338535.32665992,0
+BXSL.US,D,20220701,000000,22.6442,24.0075,22.6442,23.5337,393664.36936696,0
+BXSL.US,D,20220705,000000,22.944,23.0697,21.2713,22.1608,1852250.1984119,0
+BXSL.US,D,20220706,000000,21.6677,22.6442,21.3679,21.3777,1275738.3609996,0
+BXSL.US,D,20220707,000000,21.484,22.1318,21.4356,21.8997,1218069.181173,0
+BXSL.US,D,20220708,000000,21.6677,22.799,21.6677,22.2769,1012088.4692534,0
+BXSL.US,D,20220711,000000,22.0254,22.1608,21.4454,21.6774,846558.61355798,0
+BXSL.US,D,20220712,000000,21.9868,22.5379,21.8321,22.2092,891251.99521566,0
+BXSL.US,D,20220713,000000,22.0158,22.4702,22.0158,22.2769,1122034.2088164,0
+BXSL.US,D,20220714,000000,22.0448,22.7023,21.6677,22.5572,702204.15175002,0
+BXSL.US,D,20220715,000000,22.5767,23.3667,22.4402,22.606,757431.03043676,0
+BXSL.US,D,20220718,000000,22.5475,23.6983,22.3134,22.6743,1329728.6596967,0
+BXSL.US,D,20220719,000000,22.8888,23.0351,21.8843,22.0599,1270203.6605456,0
+BXSL.US,D,20220720,000000,21.9916,23.3374,21.9916,22.645,727716.21156374,0
+BXSL.US,D,20220721,000000,22.411,22.9083,22.2159,22.7718,442027.79769552,0
+BXSL.US,D,20220722,000000,22.723,23.1521,22.45,22.5865,303487.15868336,0
+BXSL.US,D,20220725,000000,22.5865,22.8206,22.2549,22.2842,381402.55351704,0
+BXSL.US,D,20220726,000000,22.2257,22.4012,21.9331,22.3524,482355.41809157,0
+BXSL.US,D,20220727,000000,22.4305,22.8986,22.3524,22.723,478573.77441843,0
+BXSL.US,D,20220728,000000,22.684,23.4057,22.6255,23.2204,663390.32963679,0
+BXSL.US,D,20220729,000000,23.1521,23.3472,22.7815,22.8986,710086.6563381,0
+BXSL.US,D,20220801,000000,23.1521,23.4642,22.9181,23.3082,591425.28139617,0
+BXSL.US,D,20220802,000000,23.2887,23.3959,22.7718,23.2497,484799.95131194,0
+BXSL.US,D,20220803,000000,23.2204,23.3959,23.1131,23.3179,297657.80828158,0
+BXSL.US,D,20220804,000000,23.2887,23.9811,23.1131,23.8933,934552.02281162,0
+BXSL.US,D,20220805,000000,23.4545,23.9811,23.4545,23.7178,601890.42655018,0
+BXSL.US,D,20220808,000000,23.7958,24.1274,23.6495,23.9323,566925.60344548,0
+BXSL.US,D,20220809,000000,23.7568,23.7568,22.6353,22.7815,1281155.8666391,0
+BXSL.US,D,20220810,000000,22.8401,23.7275,22.8401,23.4154,796131.35459928,0
+BXSL.US,D,20220811,000000,23.3277,24.615,23.3277,24.615,1871488.080748,0
+BXSL.US,D,20220812,000000,24.1566,24.6735,24.1566,24.576,970449.95213718,0
+BXSL.US,D,20220815,000000,24.0494,24.6735,23.7665,24.5565,959665.91024175,0
+BXSL.US,D,20220816,000000,24.6247,24.6735,23.7665,24.3224,761077.3224383,0
+BXSL.US,D,20220817,000000,24.0591,24.2346,23.413,23.4545,1016197.7917459,0
+BXSL.US,D,20220818,000000,23.4057,24.2151,23.2302,24.1859,530538.56239755,0
+BXSL.US,D,20220819,000000,23.7665,23.9079,23.3764,23.4837,392729.02749031,0
+BXSL.US,D,20220822,000000,23.1326,23.513,22.9571,23.3959,395044.36138779,0
+BXSL.US,D,20220823,000000,23.5325,23.7665,23.4154,23.4447,369821.7824638,0
+BXSL.US,D,20220824,000000,23.5032,24.1651,23.5032,23.8738,538281.29324783,0
+BXSL.US,D,20220825,000000,23.825,23.9701,23.3959,23.4252,492659.57678769,0
+BXSL.US,D,20220826,000000,23.4057,23.6202,23.2594,23.2594,587694.90729561,0
+BXSL.US,D,20220829,000000,22.9181,23.2399,22.9181,22.9181,922875.89035338,0
+BXSL.US,D,20220830,000000,22.9863,23.5811,22.9181,22.9181,881338.30804457,0
+BXSL.US,D,20220831,000000,23.0644,23.5081,22.6938,23.1229,809438.88485684,0
+BXSL.US,D,20220901,000000,22.9668,23.3569,22.684,23.0644,639486.40411943,0
+BXSL.US,D,20220902,000000,23.0644,23.3082,22.7913,23.0156,480587.64322918,0
+BXSL.US,D,20220906,000000,22.8498,23.0058,22.684,22.8401,529265.02621479,0
+BXSL.US,D,20220907,000000,22.8206,23.63,22.8206,23.4252,913133.64617268,0
+BXSL.US,D,20220908,000000,23.3472,24.0981,23.1619,24.0981,760115.50525679,0
+BXSL.US,D,20220909,000000,24.0884,24.498,24.0201,24.2346,720358.00250778,0
+BXSL.US,D,20220912,000000,24.2346,24.5272,23.9226,24.0298,750903.38845651,0
+BXSL.US,D,20220913,000000,23.7958,24.0981,23.4447,23.63,630741.86582103,0
+BXSL.US,D,20220914,000000,23.9323,24.2688,23.6495,24.2639,693956.22341456,0
+BXSL.US,D,20220915,000000,24.3809,24.4785,24.1566,24.3712,876532.29831139,0
+BXSL.US,D,20220916,000000,24.0689,24.2249,23.8153,24.0786,447937.12863052,0
+BXSL.US,D,20220919,000000,23.7178,24.6247,23.7178,24.5175,688388.34783291,0
+BXSL.US,D,20220920,000000,24.3614,24.459,23.7275,23.7275,535901.3596889,0
+BXSL.US,D,20220921,000000,23.7275,24.459,23.4057,24.1079,484970.16629289,0
+BXSL.US,D,20220922,000000,24.0298,24.1469,23.2204,23.2302,915452.05624452,0
+BXSL.US,D,20220923,000000,23.2009,23.63,23.1716,23.6007,699568.19082862,0
+BXSL.US,D,20220926,000000,23.4057,23.6983,23.2106,23.3862,520990.11720118,0
+BXSL.US,D,20220927,000000,23.3569,23.6983,22.9181,23.0449,656938.56662396,0
+BXSL.US,D,20220928,000000,23.0546,23.7714,22.8401,23.63,894384.36348201,0
+BXSL.US,D,20220929,000000,23.37,23.42,22.63,23.06,697622,0
+BXSL.US,D,20220930,000000,22.86,23.29,22.68,22.74,583481,0
+BXSL.US,D,20221003,000000,22.81,24.15,22.75,23.76,458143,0
+BXSL.US,D,20221004,000000,23.54,24.92,23.54,24.68,1004791,0
+BXSL.US,D,20221005,000000,24.41,24.76,23.78,23.88,447425,0
+BXSL.US,D,20221006,000000,23.75,23.92,23.16,23.27,501756,0
+BXSL.US,D,20221007,000000,23.01,23.35,22.96,23.06,372707,0
+BXSL.US,D,20221010,000000,23,23.1,22.75,22.89,561008,0
+BXSL.US,D,20221011,000000,22.84,23.47,22.43,23.08,897935,0
+BXSL.US,D,20221012,000000,22.93,23.99,22.93,23.84,843108,0
+BXSL.US,D,20221013,000000,23.42,23.7583,23.17,23.45,830665,0
+BXSL.US,D,20221014,000000,23.46,23.77,23.45,23.58,434027,0
+BXSL.US,D,20221017,000000,23.54,24.2,23.54,24.14,1158320,0
+BXSL.US,D,20221018,000000,24.25,24.7,24.12,24.34,650034,0
+BXSL.US,D,20221019,000000,24.18,24.35,23.16,23.3,667581,0
+BXSL.US,D,20221020,000000,23.28,23.67,22.99,23.02,589123,0
+BXSL.US,D,20221021,000000,23.06,23.31,22.93,23.14,460091,0
+BXSL.US,D,20221024,000000,23.18,23.745,23.06,23.41,578729,0
+BXSL.US,D,20221025,000000,23.6,24.4799,23.34,24.11,547434,0
+BXSL.US,D,20221026,000000,24.02,24.29,23.71,23.74,690750,0
+BXSL.US,D,20221027,000000,23.91,23.99,23.46,23.61,358605,0
+BXSL.US,D,20221028,000000,23.57,23.88,23.45,23.88,456109,0
+BXSL.US,D,20221031,000000,23.89,23.91,23.28,23.29,612981,0
+BXSL.US,D,20221101,000000,23.49,23.64,23.3,23.36,466435,0
+BXSL.US,D,20221102,000000,23.19,23.3115,22.75,22.75,881978,0
+BXSL.US,D,20221103,000000,22.75,23.015,22.65,22.9,610295,0
+BXSL.US,D,20221104,000000,23.08,23.42,22.81,23.2,634621,0
+BXSL.US,D,20221107,000000,23.21,23.43,23.1,23.32,566985,0
+BXSL.US,D,20221108,000000,23.29,23.5,23.14,23.41,390096,0
+BXSL.US,D,20221109,000000,23.35,23.52,23.04,23.1,553838,0
+BXSL.US,D,20221110,000000,24.5,24.55,23.68,23.8,1580219,0
+BXSL.US,D,20221111,000000,24.02,24.23,23.835,24,1153840,0
+BXSL.US,D,20221114,000000,23.84,24.3,23.83,23.9,699291,0
+BXSL.US,D,20221115,000000,24.25,24.69,24.1,24.32,787719,0
+BXSL.US,D,20221116,000000,24.15,24.3775,23.9,23.91,832236,0
+BXSL.US,D,20221117,000000,23.83,24.0358,23.69,23.84,681821,0
+BXSL.US,D,20221118,000000,24.13,24.17,23.83,23.88,585668,0
+BXSL.US,D,20221121,000000,23.8,23.94,23.46,23.92,1063901,0
+BXSL.US,D,20221122,000000,24,24.32,23.93,24.12,977571,0
+BXSL.US,D,20221123,000000,24.1,24.35,23.95,24.08,500204,0
+BXSL.US,D,20221125,000000,23.94,24.06,23.72,23.86,481207,0
+BXSL.US,D,20221128,000000,23.65,23.95,23.6,23.72,512926,0
+BXSL.US,D,20221129,000000,23.72,23.98,23.58,23.87,580231,0
+BXSL.US,D,20221130,000000,24,24.09,23.67,23.94,841013,0
+BXSL.US,D,20221201,000000,24.05,24.1103,23.63,23.79,657752,0
+BXSL.US,D,20221202,000000,23.59,23.9,23.59,23.68,753890,0
+BXSL.US,D,20221205,000000,23.68,23.85,23.45,23.52,565824,0
+BXSL.US,D,20221206,000000,23.56,23.67,23.2701,23.41,660385,0
+BXSL.US,D,20221207,000000,23.34,23.55,23.28,23.34,784716,0
+BXSL.US,D,20221208,000000,23.38,23.53,23.21,23.28,603968,0
+BXSL.US,D,20221209,000000,23.2,23.455,23.2,23.31,360543,0
+BXSL.US,D,20221212,000000,23.35,23.45,23.2,23.37,394453,0
+BXSL.US,D,20221213,000000,23.79,24.2,23.23,23.3,833724,0
+BXSL.US,D,20221214,000000,23.4,23.48,22.92,23.13,1270449,0
+BXSL.US,D,20221215,000000,23.19,23.22,22.95,23.12,1287050,0
+BXSL.US,D,20221216,000000,22.91,23.0199,22.52,22.74,1239873,0
+BXSL.US,D,20221219,000000,22.82,22.825,22.27,22.4,986518,0
+BXSL.US,D,20221220,000000,22.3,22.665,22.28,22.48,795557,0
+BXSL.US,D,20221221,000000,22.56,22.81,22.52,22.56,591031,0
+BXSL.US,D,20221222,000000,22.4,22.51,22.2767,22.48,669758,0
+BXSL.US,D,20221223,000000,22.51,23.04,22.51,22.94,726900,0
+BXSL.US,D,20221227,000000,23.02,23.035,22.61,22.85,774957,0
+BXSL.US,D,20221228,000000,22.78,23.1,22.6,22.8,813527,0
+BXSL.US,D,20221229,000000,22.31,22.5499,22.25,22.49,1040645,0
+BXSL.US,D,20221230,000000,22.45,22.6,22.08,22.35,1130104,0
+BXSL.US,D,20230103,000000,22.5,22.62,22.329,22.35,465971,0
+BXSL.US,D,20230104,000000,22.63,22.775,22.322,22.44,786285,0
+BXSL.US,D,20230105,000000,22.33,22.505,22.11,22.26,450774,0
+BXSL.US,D,20230106,000000,22.4,22.71,22.16,22.5,980197,0
+BXSL.US,D,20230109,000000,22.65,22.7,22.51,22.56,476888,0
+BXSL.US,D,20230110,000000,22.61,22.95,22.61,22.9,358328,0
+BXSL.US,D,20230111,000000,23.3,23.51,23.095,23.45,808569,0
+BXSL.US,D,20230112,000000,23.45,23.65,23.26,23.5,852255,0
+BXSL.US,D,20230113,000000,23.5,23.755,23.42,23.66,877355,0
+BXSL.US,D,20230117,000000,23.66,23.8,23.65,23.71,725685,0
+BXSL.US,D,20230118,000000,23.8,23.89,23.345,23.38,690738,0
+BXSL.US,D,20230119,000000,23.37,23.37,23.01,23.25,477514,0
+BXSL.US,D,20230120,000000,23.22,23.24,23.02,23.22,578658,0
+BXSL.US,D,20230123,000000,23.25,23.5,23.13,23.44,595534,0
+BXSL.US,D,20230124,000000,23.5,23.62,23.18,23.38,620609,0
+BXSL.US,D,20230125,000000,23.35,23.399,23.09,23.31,518129,0
+BXSL.US,D,20230126,000000,23.41,23.63,23.25,23.55,809166,0
+BXSL.US,D,20230127,000000,23.64,23.895,23.44,23.82,1099281,0
+BXSL.US,D,20230130,000000,24,24.42,23.86,24.14,2218070,0
+BXSL.US,D,20230131,000000,24.26,24.6,24.07,24.6,1783525,0
+BXSL.US,D,20230201,000000,24.5,24.897,24.43,24.78,1459877,0
+BXSL.US,D,20230202,000000,24.62,24.93,24.52,24.85,2027175,0
+BXSL.US,D,20230203,000000,24.75,24.75,24.5,24.52,829171,0
+BXSL.US,D,20230206,000000,24.5,24.5,24.25,24.43,870217,0
+BXSL.US,D,20230207,000000,24.34,24.63,24.29,24.63,1519263,0
+BXSL.US,D,20230208,000000,24.45,24.65,24.3,24.35,809698,0
+BXSL.US,D,20230209,000000,24.44,24.5,24.19,24.24,556910,0
+BXSL.US,D,20230210,000000,24.23,24.42,24.23,24.3,726566,0
+BXSL.US,D,20230213,000000,24.48,24.92,24.38,24.89,1902976,0
+BXSL.US,D,20230214,000000,24.85,24.9,24.64,24.65,645747,0
+BXSL.US,D,20230215,000000,24.5,24.705,24.36,24.62,878851,0
+BXSL.US,D,20230216,000000,24.4,25,24.4,24.85,1229521,0
+BXSL.US,D,20230217,000000,24.85,24.99,24.8011,24.89,515922,0
+BXSL.US,D,20230221,000000,24.8,24.97,24.67,24.75,545192,0
+BXSL.US,D,20230222,000000,24.7,24.96,24.7,24.77,472567,0
+BXSL.US,D,20230223,000000,24.81,25.26,24.81,25.17,1135001,0
+BXSL.US,D,20230224,000000,25,25.4,24.9,25.29,1235402,0
+BXSL.US,D,20230227,000000,25.45,26.35,25.409,25.98,1874197,0
+BXSL.US,D,20230228,000000,26,26.3,25.7,25.9,1155004,0
+BXSL.US,D,20230301,000000,25.9,26,25.71,25.87,1029252,0
+BXSL.US,D,20230302,000000,25.75,26.14,25.75,26.01,1257192,0
+BXSL.US,D,20230303,000000,26.03,26.06,25.72,25.9,921944,0
+BXSL.US,D,20230306,000000,25.87,26.35,25.8,26.25,1281086,0
+BXSL.US,D,20230307,000000,26.25,26.25,25.67,25.81,872661,0
+BXSL.US,D,20230308,000000,25.8,25.94,25.32,25.79,1334761,0
+BXSL.US,D,20230309,000000,25.65,26,25.22,25.25,1219445,0
+BXSL.US,D,20230310,000000,25.05,25.16,24.16,24.27,2048609,0
+BXSL.US,D,20230313,000000,24,24.4697,23.61,24.21,1345479,0
+BXSL.US,D,20230314,000000,24.66,25.5607,24.615,25.3,1486185,0
+BXSL.US,D,20230315,000000,24.54,25.04,24.34,24.74,1512525,0
+BXSL.US,D,20230316,000000,24.56,25.2,24.41,25,628673,0
+BXSL.US,D,20230317,000000,25.08,25.169,24.72,25.07,2097569,0
+BXSL.US,D,20230320,000000,25,25.0699,24.715,24.99,1250536,0
+BXSL.US,D,20230321,000000,24.9,25.47,24.79,25.26,1149823,0
+BXSL.US,D,20230322,000000,25.13,25.72,25.0574,25.35,1302582,0
+BXSL.US,D,20230323,000000,25.5,25.71,25.165,25.4,1188210,0
+BXSL.US,D,20230324,000000,25.21,25.2228,24.4714,24.96,813182,0
+BXSL.US,D,20230327,000000,25.2,25.4975,25.05,25.39,687813,0
+BXSL.US,D,20230328,000000,25.31,25.6,25.24,25.58,617875,0
+BXSL.US,D,20230329,000000,25.7,26,25.58,25.96,815053,0
+BXSL.US,D,20230330,000000,25.45,25.45,24.75,24.89,644694,0
+BXSL.US,D,20230331,000000,24.81,25.16,24.77,24.93,550131,0
+BXSL.US,D,20230403,000000,24.94,25.15,24.6,24.7,716044,0
+BXSL.US,D,20230404,000000,24.66,24.77,23.91,24.17,936647,0
+BXSL.US,D,20230405,000000,24.03,24.15,23.82,23.95,597405,0
+BXSL.US,D,20230406,000000,24.06,24.53,24,24.5,571631,0
+BXSL.US,D,20230410,000000,24.55,24.6699,24.4,24.57,560400,0
+BXSL.US,D,20230411,000000,24.79,24.84,24.42,24.77,630668,0
+BXSL.US,D,20230412,000000,24.925,25.18,24.82,25.1,1043432,0
+BXSL.US,D,20230413,000000,25.2,25.43,25.08,25.37,458070,0
+BXSL.US,D,20230414,000000,25.49,25.57,25.2001,25.5,1010374,0
+BXSL.US,D,20230417,000000,25.52,25.58,25.24,25.5,553179,0
+BXSL.US,D,20230418,000000,25.5,25.59,25.3,25.5,451119,0
+BXSL.US,D,20230419,000000,25.5,25.79,25.26,25.73,534615,0
+BXSL.US,D,20230420,000000,25.67,25.8,25.28,25.52,445039,0
+BXSL.US,D,20230421,000000,25.46,25.61,25.32,25.44,368579,0
+BXSL.US,D,20230424,000000,25.59,25.85,25.45,25.8,459385,0
+BXSL.US,D,20230425,000000,25.54,25.74,25.44,25.5,544704,0
+BXSL.US,D,20230426,000000,25.42,25.76,25.39,25.48,527966,0
+BXSL.US,D,20230427,000000,25.66,25.95,25.44,25.52,797988,0
+BXSL.US,D,20230428,000000,25.48,25.8796,25.39,25.8,530779,0
+BXSL.US,D,20230501,000000,25.88,26.15,25.82,26.1,680748,0
+BXSL.US,D,20230502,000000,25.81,25.96,24.83,25.25,1176059,0
+BXSL.US,D,20230503,000000,25.42,25.71,25.29,25.31,434253,0
+BXSL.US,D,20230504,000000,25.23,25.38,24.92,25.09,838009,0
+BXSL.US,D,20230505,000000,25.36,25.89,25.36,25.69,467573,0
+BXSL.US,D,20230508,000000,25.77,25.95,25.64,25.86,824126,0
+BXSL.US,D,20230509,000000,25.75,25.87,25.46,25.72,566721,0
+BXSL.US,D,20230510,000000,26,26,25.34,25.6,617668,0
+BXSL.US,D,20230511,000000,25.71,25.78,25.1,25.5,587960,0
+BXSL.US,D,20230512,000000,25.75,25.89,25.37,25.6,645408,0
+BXSL.US,D,20230515,000000,25.6,25.82,25.28,25.41,642547,0
+BXSL.US,D,20230516,000000,25.3,25.57,25.2,25.33,627715,0
+BXSL.US,D,20230517,000000,25.33,25.46,25,25.28,760369,0
+BXSL.US,D,20230518,000000,25.18,25.63,25.18,25.4,544682,0
+BXSL.US,D,20230519,000000,25.57,25.68,25.27,25.68,715504,0
+BXSL.US,D,20230522,000000,25.48,25.62,25.17,25.23,716366,0
+BXSL.US,D,20230523,000000,25.34,25.66,25.24,25.39,606574,0
+BXSL.US,D,20230524,000000,25.07,25.57,25.05,25.49,547843,0
+BXSL.US,D,20230525,000000,25.52,25.6107,25.35,25.51,421048,0
+BXSL.US,D,20230526,000000,25.53,25.8,25.53,25.65,437551,0
+BXSL.US,D,20230530,000000,25.71,25.78,25.56,25.6,709286,0
+BXSL.US,D,20230531,000000,25.68,25.705,25.42,25.63,659623,0
+BXSL.US,D,20230601,000000,25.73,26.05,25.592,25.67,530832,0
+BXSL.US,D,20230602,000000,25.83,26.105,25.781,25.97,387741,0
+BXSL.US,D,20230605,000000,26,26.1598,25.8,26.12,290912,0
+BXSL.US,D,20230606,000000,26.09,26.285,25.97,26.09,576138,0
+BXSL.US,D,20230607,000000,26.23,26.33,26.0637,26.19,356408,0
+BXSL.US,D,20230608,000000,26.09,26.18,25.93,26.09,528589,0
+BXSL.US,D,20230609,000000,26.08,26.16,25.95,26.03,278299,0
+BXSL.US,D,20230612,000000,26.06,26.23,25.97,26.15,435300,0
+BXSL.US,D,20230613,000000,26.14,26.45,26.14,26.42,435137,0
+BXSL.US,D,20230614,000000,26.43,26.44,26.06,26.18,653065,0
+BXSL.US,D,20230615,000000,26.07,26.39,26.01,26.15,1251024,0
+BXSL.US,D,20230616,000000,26.08,26.2837,25.91,25.91,541966,0
+BXSL.US,D,20230620,000000,25.97,26.4,25.97,26.29,528441,0
+BXSL.US,D,20230621,000000,26.5,27.08,26.3486,26.99,992170,0
+BXSL.US,D,20230622,000000,27.08,27.11,26.86,26.95,515716,0
+BXSL.US,D,20230623,000000,26.74,27.15,26.65,27.04,4263026,0
+BXSL.US,D,20230626,000000,27.05,27.39,26.91,27.24,591976,0
+BXSL.US,D,20230627,000000,27.24,27.785,27.15,27.39,776535,0
+BXSL.US,D,20230628,000000,27.56,27.71,27.38,27.51,1522229,0
+BXSL.US,D,20230629,000000,26.85,27.25,26.65,27.2,687448,0
+BXSL.US,D,20230630,000000,27.23,27.45,27.06,27.36,602405,0
+BXSL.US,D,20230703,000000,27.36,27.36,27.02,27.07,309874,0
+BXSL.US,D,20230705,000000,27.07,27.21,26.9,27.02,478372,0
+BXSL.US,D,20230706,000000,26.94,27.02,26.725,27,396058,0
+BXSL.US,D,20230707,000000,27.01,27.25,26.96,26.99,387485,0
+BXSL.US,D,20230710,000000,26.99,27.063,26.62,26.67,428372,0
+BXSL.US,D,20230711,000000,26.75,27.07,26.73,27.04,554958,0
+BXSL.US,D,20230712,000000,27.27,27.53,27.15,27.45,794055,0
+BXSL.US,D,20230713,000000,27.58,27.6,27.291,27.31,546446,0
+BXSL.US,D,20230714,000000,27.33,27.8199,27.33,27.67,763574,0
+BXSL.US,D,20230717,000000,27.59,27.76,27.5,27.61,400842,0
+BXSL.US,D,20230718,000000,27.74,28.08,27.72,27.85,542347,0
+BXSL.US,D,20230719,000000,27.85,28.0244,27.46,27.52,547373,0
+BXSL.US,D,20230720,000000,27.51,27.85,27.31,27.63,562518,0
+BXSL.US,D,20230721,000000,27.69,27.99,27.575,27.86,408168,0
+BXSL.US,D,20230724,000000,27.88,28.21,27.86,28.13,646134,0
+BXSL.US,D,20230725,000000,28.12,28.36,27.92,27.93,625206,0
+BXSL.US,D,20230726,000000,28,28.5,28,28.5,729852,0
+BXSL.US,D,20230727,000000,28.5,28.62,28.14,28.22,615496,0
+BXSL.US,D,20230728,000000,28.25,28.56,28.15,28.56,527110,0
+BXSL.US,D,20230731,000000,28.63,28.63,28.23,28.44,514181,0
+BXSL.US,D,20230801,000000,28.36,28.45,28.12,28.27,374954,0
+BXSL.US,D,20230802,000000,28.21,28.21,28.03,28.05,331574,0
+BXSL.US,D,20230803,000000,28.02,28.14,27.66,27.77,727990,0
+BXSL.US,D,20230804,000000,27.93,28.39,27.88,28.28,387935,0
+BXSL.US,D,20230807,000000,28.35,28.5699,28.26,28.32,449352,0
+BXSL.US,D,20230808,000000,28.32,28.51,28.01,28.4,456922,0
+BXSL.US,D,20230809,000000,28.5,29.11,28.42,28.77,1161699,0
+BXSL.US,D,20230810,000000,27.11,27.33,26.83,27.1,5067483,0
+BXSL.US,D,20230811,000000,27.22,27.57,27.17,27.2,1604048,0
+BXSL.US,D,20230814,000000,27.34,27.45,27.13,27.31,993449,0
+BXSL.US,D,20230815,000000,27.3,27.35,27.1,27.22,714498,0
+BXSL.US,D,20230816,000000,27.2,27.5,27.16,27.45,742237,0
+BXSL.US,D,20230817,000000,27.58,27.62,27.03,27.09,993084,0
+BXSL.US,D,20230818,000000,27.07,27.44,26.85,27.22,760637,0
+BXSL.US,D,20230821,000000,27.26,27.3729,26.95,27.22,642518,0
+BXSL.US,D,20230822,000000,27.22,27.25,26.8601,26.94,786450,0
+BXSL.US,D,20230823,000000,27.01,27.4,26.94,27.16,894223,0
+BXSL.US,D,20230824,000000,27.19,27.35,27.105,27.12,374361,0
+BXSL.US,D,20230825,000000,27.15,27.27,27.06,27.17,310052,0
+BXSL.US,D,20230828,000000,27.22,27.52,27.22,27.46,390677,0
+BXSL.US,D,20230829,000000,27.57,27.7,27.42,27.63,685541,0
+BXSL.US,D,20230830,000000,27.67,27.82,27.55,27.55,534265,0
+BXSL.US,D,20230831,000000,27.6,27.92,27.59,27.79,553583,0
+BXSL.US,D,20230901,000000,27.81,28.09,27.77,28.04,615925,0
+BXSL.US,D,20230905,000000,28,28.09,27.33,27.38,813191,0
+BXSL.US,D,20230906,000000,27.41,27.5,26.98,27.13,1056861,0
+BXSL.US,D,20230907,000000,27.08,27.28,27.03,27.24,470325,0
+BXSL.US,D,20230908,000000,27.25,27.555,27.17,27.5,512849,0
+BXSL.US,D,20230911,000000,27.6,27.85,27.44,27.7,541526,0
+BXSL.US,D,20230912,000000,27.72,27.98,27.7,27.82,495025,0
+BXSL.US,D,20230913,000000,27.93,28.08,27.86,27.99,465859,0
+BXSL.US,D,20230914,000000,28.14,28.21,27.9,28.07,589013,0
+BXSL.US,D,20230915,000000,28.1,28.1,27.88,28.03,402350,0
+BXSL.US,D,20230918,000000,28.09,28.4,27.95,28.22,523304,0
+BXSL.US,D,20230919,000000,28.22,28.34,28.13,28.28,506580,0
+BXSL.US,D,20230920,000000,28.33,28.48,28.24,28.35,621033,0
+BXSL.US,D,20230921,000000,28.29,28.29,27.69,27.7,763176,0
+BXSL.US,D,20230922,000000,27.74,28.19,27.71,28,589099,0
+BXSL.US,D,20230925,000000,27.91,28.26,27.83,28.22,919767,0
+BXSL.US,D,20230926,000000,28.15,28.34,28.04,28.1,799677,0
+BXSL.US,D,20230927,000000,28.28,28.47,27.83,27.9,959473,0
+BXSL.US,D,20230928,000000,27.18,27.7,27.06,27.56,909388,0
+BXSL.US,D,20230929,000000,27.7,27.7,27.34,27.36,679931,0
+BXSL.US,D,20231002,000000,27.36,27.46,26.31,26.58,1486283,0
+BXSL.US,D,20231003,000000,26.45,26.67,25.83,26.19,1546176,0
+BXSL.US,D,20231004,000000,26.25,26.33,25.89,26.06,944298,0
+BXSL.US,D,20231005,000000,26.06,26.45,25.95,26.31,927159,0
+BXSL.US,D,20231006,000000,26.18,26.48,26.07,26.12,535283,0
+BXSL.US,D,20231009,000000,26.05,26.55,26.05,26.43,722042,0
+BXSL.US,D,20231010,000000,26.57,26.93,26.535,26.68,451771,0
+BXSL.US,D,20231011,000000,26.73,26.84,26.51,26.65,510064,0
+BXSL.US,D,20231012,000000,26.65,26.95,26.48,26.65,755498,0
+BXSL.US,D,20231013,000000,26.78,27.05,26.65,26.77,600056,0
+BXSL.US,D,20231016,000000,27.03,27.47,26.99,27.28,715535,0
+BXSL.US,D,20231017,000000,27.25,27.58,27.22,27.5,604142,0
+BXSL.US,D,20231018,000000,27.5,27.68,27.31,27.33,687804,0
+BXSL.US,D,20231019,000000,27.45,27.5185,26.85,26.85,613325,0
+BXSL.US,D,20231020,000000,26.88,27.04,26.57,26.63,651535,0
+BXSL.US,D,20231023,000000,26.79,27.23,26.44,27.01,803108,0
+BXSL.US,D,20231024,000000,27.12,27.45,27.1,27.32,589006,0
+BXSL.US,D,20231025,000000,27.26,27.39,26.97,27.04,668620,0
+BXSL.US,D,20231026,000000,27.15,27.59,27.1417,27.37,576038,0
+BXSL.US,D,20231027,000000,27.5,27.53,27,27.07,677820,0
+BXSL.US,D,20231030,000000,27.29,27.3999,27.0533,27.35,487888,0
+BXSL.US,D,20231031,000000,27.29,27.45,27.1585,27.37,507349,0
+BXSL.US,D,20231101,000000,27.44,27.79,27.37,27.6,565460,0
+BXSL.US,D,20231102,000000,27.72,27.79,27.44,27.75,936618,0
+BXSL.US,D,20231103,000000,28,28.16,27.81,28.13,1001604,0
+BXSL.US,D,20231106,000000,28.13,28.15,27.63,27.97,600752,0
+BXSL.US,D,20231107,000000,27.96,28.05,27.81,27.98,712289,0
+BXSL.US,D,20231108,000000,28.08,28.1326,27.595,27.74,732590,0
+BXSL.US,D,20231109,000000,27.78,27.95,27.65,27.68,704463,0
+BXSL.US,D,20231110,000000,27.81,28.05,27.711,27.87,660042,0
+BXSL.US,D,20231113,000000,27.72,27.76,27.45,27.75,814157,0
+BXSL.US,D,20231114,000000,27.94,28.34,27.8,28.34,2917297,0
+BXSL.US,D,20231115,000000,28.29,28.5,28.075,28.18,1906527,0
+BXSL.US,D,20231116,000000,28.21,28.3065,27.99,28.02,2807764,0
+BXSL.US,D,20231117,000000,28.17,28.34,28.06,28.33,846485,0
+BXSL.US,D,20231120,000000,28.25,28.44,28.2,28.25,528202,0
+BXSL.US,D,20231121,000000,28.14,28.32,28.05,28.3,669381,0
+BXSL.US,D,20231122,000000,28.24,28.3,28.12,28.23,4466884,0
+BXSL.US,D,20231124,000000,28.29,28.65,28.19,28.63,2020002,0
+BXSL.US,D,20231127,000000,28.7,28.75,28.49,28.49,849278,0
+BXSL.US,D,20231128,000000,28.55,28.5699,28.43,28.45,538608,0
+BXSL.US,D,20231129,000000,28.53,28.5665,28.245,28.26,558375,0
+BXSL.US,D,20231130,000000,28.4,28.48,28.29,28.37,816221,0
+BXSL.US,D,20231201,000000,28.3,28.3494,27.93,28.27,1090678,0
+BXSL.US,D,20231204,000000,28.32,28.55,27.89,27.93,5236876,0
+BXSL.US,D,20231205,000000,27.89,27.92,27.525,27.56,1859725,0
+BXSL.US,D,20231206,000000,27.57,27.6986,27.23,27.31,1207338,0
+BXSL.US,D,20231207,000000,27.46,27.75,27.371,27.57,747805,0
+BXSL.US,D,20231208,000000,27.58,28,27.58,27.83,756157,0
+BXSL.US,D,20231211,000000,28,28.14,27.77,27.87,927791,0
+BXSL.US,D,20231212,000000,27.98,28.21,27.88,28.03,802279,0
+BXSL.US,D,20231213,000000,28,28.09,27.85,28.04,1023071,0
+BXSL.US,D,20231214,000000,28.195,28.24,27.815,27.9,1045001,0
+BXSL.US,D,20231215,000000,27.91,27.99,27.74,27.82,851083,0
+BXSL.US,D,20231218,000000,27.9,28,27.87,27.9,910474,0
+BXSL.US,D,20231219,000000,27.97,28.31,27.9,28.26,1270124,0
+BXSL.US,D,20231220,000000,28.21,28.29,28,28.01,805609,0
+BXSL.US,D,20231221,000000,28.13,28.16,27.89,28,1175446,0
+BXSL.US,D,20231222,000000,28.11,28.32,28.0707,28.13,1096802,0
+BXSL.US,D,20231226,000000,28.22,28.46,28.07,28.4,1586377,0
+BXSL.US,D,20231227,000000,28.58,28.6473,28.21,28.63,1165681,0
+BXSL.US,D,20231228,000000,27.81,27.98,27.6406,27.73,1206213,0
+BXSL.US,D,20231229,000000,27.69,27.73,27.47,27.64,948295,0
+BXSL.US,D,20240102,000000,27.66,27.895,27.5379,27.87,1056398,0
+BXSL.US,D,20240103,000000,27.93,28.13,27.77,27.96,1048436,0
+BXSL.US,D,20240104,000000,27.96,28.78,27.96,28.71,1888224,0
+BXSL.US,D,20240105,000000,28.71,28.82,28.33,28.44,1143605,0
+BXSL.US,D,20240108,000000,28.55,28.765,28.45,28.7,728231,0
+BXSL.US,D,20240109,000000,28.65,28.73,28.48,28.5,1010399,0
+BXSL.US,D,20240110,000000,28.5,28.75,28.43,28.43,1797366,0
+BXSL.US,D,20240111,000000,28.43,28.43,28.06,28.19,1657234,0
+BXSL.US,D,20240112,000000,28.38,28.41,28.265,28.29,1204750,0
+BXSL.US,D,20240116,000000,28.07,28.225,27.925,28.03,831220,0
+BXSL.US,D,20240117,000000,28,28.27,27.97,28.23,800243,0
+BXSL.US,D,20240118,000000,28.3,28.315,27.99,28.27,768280,0
+BXSL.US,D,20240119,000000,28.37,28.37,28.085,28.25,681058,0
+BXSL.US,D,20240122,000000,28.3,28.55,28.27,28.52,823752,0
+BXSL.US,D,20240123,000000,28.52,28.58,28.355,28.54,964993,0
+BXSL.US,D,20240124,000000,28.46,28.71,28.43,28.49,1027749,0
+BXSL.US,D,20240125,000000,28.5,28.63,28.29,28.35,1135341,0
+BXSL.US,D,20240126,000000,28.5,28.69,28.455,28.62,740875,0
+BXSL.US,D,20240129,000000,28.7,28.94,28.58,28.75,824903,0
+BXSL.US,D,20240130,000000,28.75,29.06,28.75,28.91,961657,0
+BXSL.US,D,20240131,000000,28.73,28.88,28.6,28.61,1175436,0
+BXSL.US,D,20240201,000000,28.63,28.703,28.12,28.44,1351461,0
+BXSL.US,D,20240202,000000,28.44,28.695,28.34,28.61,938123,0
+BXSL.US,D,20240205,000000,28.6,28.65,28.05,28.15,1625325,0
+BXSL.US,D,20240206,000000,28.19,28.21,27.78,27.97,1262414,0
+BXSL.US,D,20240207,000000,28.03,28.425,27.9941,28.32,796467,0
+BXSL.US,D,20240208,000000,28.245,28.51,28.18,28.44,832318,0
+BXSL.US,D,20240209,000000,28.555,28.555,28.22,28.39,825485,0
+BXSL.US,D,20240212,000000,28.42,28.68,28.39,28.58,631695,0
+BXSL.US,D,20240213,000000,28.35,28.95,28.16,28.74,1130941,0
+BXSL.US,D,20240214,000000,28.88,29.01,28.63,28.91,852021,0
+BXSL.US,D,20240215,000000,28.92,29.255,28.92,29.25,912004,0
+BXSL.US,D,20240216,000000,29.26,29.44,29.13,29.37,665637,0
+BXSL.US,D,20240220,000000,29,29.27,28.82,29.1,1149801,0
+BXSL.US,D,20240221,000000,29.06,29.3,29.05,29.25,508175,0
+BXSL.US,D,20240222,000000,29.37,29.55,29.325,29.54,531142,0
+BXSL.US,D,20240223,000000,29.61,29.9,29.5,29.77,832104,0
+BXSL.US,D,20240226,000000,29.88,29.91,29.6501,29.73,771204,0
+BXSL.US,D,20240227,000000,29.83,30,29.48,29.94,1119878,0
+BXSL.US,D,20240228,000000,30,30.23,29.6064,29.63,1053289,0
+BXSL.US,D,20240229,000000,29.5,29.64,29.26,29.6,1017798,0
+BXSL.US,D,20240301,000000,29.55,29.69,29.36,29.65,795374,0
+BXSL.US,D,20240304,000000,29.75,29.81,29.54,29.7,922831,0
+BXSL.US,D,20240305,000000,29.82,29.975,29.655,29.72,989209,0
+BXSL.US,D,20240306,000000,29.9,30.38,29.9,30.02,923961,0
+BXSL.US,D,20240307,000000,30.09,30.29,30,30.2,825976,0
+BXSL.US,D,20240308,000000,30.3,30.7,30.25,30.39,841207,0
+BXSL.US,D,20240311,000000,30.39,30.63,30.26,30.48,637405,0
+BXSL.US,D,20240312,000000,30.58,30.77,30.47,30.76,730711,0
+BXSL.US,D,20240313,000000,30.76,31.05,30.76,30.9,1037788,0
+BXSL.US,D,20240314,000000,30.92,30.95,30.04,30.15,1489584,0
+BXSL.US,D,20240315,000000,30.26,30.49,30.07,30.39,971360,0
+BXSL.US,D,20240318,000000,30.42,30.72,30.3201,30.52,781453,0
+BXSL.US,D,20240319,000000,30.63,30.63,30.36,30.52,581375,0
+BXSL.US,D,20240320,000000,30.52,30.73,30.4,30.65,715589,0
+BXSL.US,D,20240321,000000,30.75,31.02,30.6,30.92,892362,0
+BXSL.US,D,20240322,000000,30.94,30.94,30.715,30.93,778943,0
+BXSL.US,D,20240325,000000,31.2,31.64,31.05,31.35,1549339,0
+BXSL.US,D,20240326,000000,31.55,31.71,31.31,31.42,1127839,0
+BXSL.US,D,20240327,000000,30.95,31,30.62,30.81,1164469,0
+BXSL.US,D,20240328,000000,30.95,31.26,30.95,31.15,930650,0
+BXSL.US,D,20240401,000000,31.19,31.19,30.59,30.79,988497,0
+BXSL.US,D,20240402,000000,30.6,30.81,30.48,30.6,801171,0
+BXSL.US,D,20240403,000000,30.6,30.89,30.52,30.77,754190,0
+BXSL.US,D,20240404,000000,30.87,31.01,30.6,30.69,732722,0
+BXSL.US,D,20240405,000000,30.84,30.95,30.66,30.9,684844,0
+BXSL.US,D,20240408,000000,30.8,30.9,30.59,30.83,950057,0
+BXSL.US,D,20240409,000000,31,31,30.61,30.78,577044,0
+BXSL.US,D,20240410,000000,30.63,31.04,30.58,30.82,848583,0
+BXSL.US,D,20240411,000000,30.81,31,30.71,30.92,626706,0
+BXSL.US,D,20240412,000000,30.7,30.93,30.39,30.49,669706,0
+BXSL.US,D,20240415,000000,30.8,30.93,30.38,30.45,918002,0
+BXSL.US,D,20240416,000000,30.53,30.8599,30.25,30.73,780502,0
+BXSL.US,D,20240417,000000,30.82,30.89,30.55,30.85,920375,0
+BXSL.US,D,20240418,000000,30.9,31.2,30.8,31.19,715376,0
+BXSL.US,D,20240419,000000,31.19,31.39,31.13,31.31,733894,0
+BXSL.US,D,20240422,000000,31.34,31.76,31.26,31.6,660268,0
+BXSL.US,D,20240423,000000,31.7,31.99,31.62,31.89,573988,0
+BXSL.US,D,20240424,000000,31.85,32.02,31.7,31.85,1033240,0
+BXSL.US,D,20240425,000000,31.64,31.9,31.42,31.81,783463,0
+BXSL.US,D,20240426,000000,31.92,32.29,31.86,32.09,1026985,0
+BXSL.US,D,20240429,000000,32.29,32.465,32,32.11,763224,0
+BXSL.US,D,20240430,000000,32,32.1,31.65,31.69,547417,0
+BXSL.US,D,20240501,000000,31.73,32.28,31.7,32.15,680370,0
+BXSL.US,D,20240502,000000,32.38,32.38,31.8498,31.99,770722,0
+BXSL.US,D,20240503,000000,32.25,32.29,31.96,32.23,600526,0
+BXSL.US,D,20240506,000000,32.3,32.65,32.25,32.5,825545,0
+BXSL.US,D,20240507,000000,32.62,32.67,32.11,32.27,1234572,0
+BXSL.US,D,20240508,000000,32.05,32.19,31.55,31.73,1571751,0
+BXSL.US,D,20240509,000000,31.7,32.28,31.69,31.88,1049317,0
+BXSL.US,D,20240510,000000,31.99,32.02,31.455,31.62,765273,0
+BXSL.US,D,20240513,000000,31.5,31.6676,31.23,31.25,970828,0
+BXSL.US,D,20240514,000000,31.32,31.53,31.1,31.15,1367090,0
+BXSL.US,D,20240515,000000,31.52,31.6,30.56,30.58,2473519,0
+BXSL.US,D,20240516,000000,30.7,30.86,30.33,30.54,1801327,0
+BXSL.US,D,20240517,000000,30.69,30.73,30.38,30.62,880107,0
+BXSL.US,D,20240520,000000,30.69,30.92,30.63,30.7,926733,0
+BXSL.US,D,20240521,000000,30.84,31.06,30.64,30.93,841119,0
+BXSL.US,D,20240522,000000,30.89,30.96,30.51,30.72,827934,0
+BXSL.US,D,20240523,000000,30.55,30.88,30.4303,30.69,746056,0
+BXSL.US,D,20240524,000000,30.72,31,30.72,30.91,535859,0
+BXSL.US,D,20240528,000000,30.91,30.97,30.673,30.77,661862,0
+BXSL.US,D,20240529,000000,30.55,30.79,30.53,30.71,565221,0
+BXSL.US,D,20240530,000000,30.89,31.23,30.74,31.21,576338,0
+BXSL.US,D,20240531,000000,31.24,31.55,31.14,31.47,629430,0
+BXSL.US,D,20240603,000000,31.56,31.7,31.09,31.5,756535,0
+BXSL.US,D,20240604,000000,31.51,31.56,31.334,31.4,587104,0
+BXSL.US,D,20240605,000000,31.5,31.5,31.01,31.46,679442,0
+BXSL.US,D,20240606,000000,31.37,31.475,31.2,31.29,548823,0
+BXSL.US,D,20240607,000000,31.29,31.62,31.29,31.44,482759,0
+BXSL.US,D,20240610,000000,31.39,31.74,31.39,31.55,584844,0
+BXSL.US,D,20240611,000000,31.45,31.48,31.26,31.36,536420,0
+BXSL.US,D,20240612,000000,31.68,31.7,31.29,31.4,680568,0
+BXSL.US,D,20240613,000000,31.32,31.419,31.065,31.4,558842,0
+BXSL.US,D,20240614,000000,31.28,31.5,31.25,31.33,765702,0
+BXSL.US,D,20240617,000000,31.33,31.56,31.24,31.41,786487,0
+BXSL.US,D,20240618,000000,31.39,31.62,31.3,31.51,766581,0
+BXSL.US,D,20240620,000000,31.68,31.75,31.285,31.34,1258536,0
+BXSL.US,D,20240621,000000,31.35,31.87,31.18,31.82,2492314,0
+BXSL.US,D,20240624,000000,31.81,31.95,31.56,31.62,1283600,0
+BXSL.US,D,20240625,000000,31.82,31.945,31.575,31.73,917780,0
+BXSL.US,D,20240626,000000,31.84,31.95,31.6,31.73,1070984,0
+BXSL.US,D,20240627,000000,31.67,31.91,31.67,31.83,1026863,0
+BXSL.US,D,20240628,000000,31.1,31.1999,30.6,30.62,872329,0
+BXSL.US,D,20240701,000000,30.81,30.81,30.42,30.52,734892,0
+BXSL.US,D,20240702,000000,30.48,31.16,30.4,31.15,831530,0
+BXSL.US,D,20240703,000000,31.16,31.3,31,31.13,391018,0
+BXSL.US,D,20240705,000000,31.21,31.5,31.11,31.47,930146,0
+BXSL.US,D,20240708,000000,31.46,31.64,31.31,31.59,660641,0
+BXSL.US,D,20240709,000000,31.57,31.57,30.73,30.74,1321063,0
+BXSL.US,D,20240710,000000,30.76,30.93,30.61,30.8,897691,0
+BXSL.US,D,20240711,000000,31,31.0399,30.6,30.78,636077,0
+BXSL.US,D,20240712,000000,30.8,30.88,30.45,30.52,1352183,0
+BXSL.US,D,20240715,000000,30.57,30.65,30.3801,30.57,791299,0
+BXSL.US,D,20240716,000000,30.56,30.72,30.45,30.53,976154,0
+BXSL.US,D,20240717,000000,30.46,30.6242,30.25,30.3,898091,0
+BXSL.US,D,20240718,000000,30.32,30.6,30.19,30.27,790992,0
+BXSL.US,D,20240719,000000,30.4,30.43,30.24,30.25,526521,0
+BXSL.US,D,20240722,000000,30.39,30.55,30.3068,30.54,801251,0
+BXSL.US,D,20240723,000000,30.5,30.5,30.02,30.2,902886,0
+BXSL.US,D,20240724,000000,30.01,30.29,29.83,29.95,946074,0
+BXSL.US,D,20240725,000000,29.97,30.44,29.87,30.31,884781,0
+BXSL.US,D,20240726,000000,30.58,30.82,30.355,30.75,817215,0
+BXSL.US,D,20240729,000000,30.63,30.8,30.48,30.55,543967,0
+BXSL.US,D,20240730,000000,30.5,30.7598,30.415,30.71,531401,0
+BXSL.US,D,20240731,000000,30.9,30.94,30.52,30.66,634272,0
+BXSL.US,D,20240801,000000,30.88,30.9,30.245,30.27,711911,0
+BXSL.US,D,20240802,000000,30.2,30.21,28.89,29.46,2187836,0
+BXSL.US,D,20240805,000000,28.5,29.005,27.76,28.75,2465469,0
+BXSL.US,D,20240806,000000,29.28,29.7,29.095,29.42,1128185,0
+BXSL.US,D,20240807,000000,30,30.27,29.7115,30.05,1257019,0
+BXSL.US,D,20240808,000000,30.03,30.47,29.91,29.95,835137,0
+BXSL.US,D,20240809,000000,30,30.01,29.67,29.9,610468,0
+BXSL.US,D,20240812,000000,30.12,30.28,29.82,29.92,915402,0
+BXSL.US,D,20240813,000000,29.95,30.195,29.95,30,846912,0
+BXSL.US,D,20240814,000000,30.18,30.18,29.57,30,1355955,0
+BXSL.US,D,20240815,000000,30.18,30.25,29.9,30.11,1066082,0
+BXSL.US,D,20240816,000000,30.08,30.36,29.99,30.07,997231,0
+BXSL.US,D,20240819,000000,30.12,30.135,29.91,30.07,779753,0
+BXSL.US,D,20240820,000000,30.1,30.13,29.735,29.8,1317261,0
+BXSL.US,D,20240821,000000,29.98,30.11,29.71,29.77,1735685,0
+BXSL.US,D,20240822,000000,29.74,29.96,29.64,29.81,1200281,0
+BXSL.US,D,20240823,000000,29.89,30.129,29.44,29.53,2327745,0
+BXSL.US,D,20240826,000000,29.6,29.76,29.5099,29.7,922388,0
+BXSL.US,D,20240827,000000,29.6,29.855,29.6,29.71,558604,0
+BXSL.US,D,20240828,000000,29.77,29.88,29.47,29.65,630135,0
+BXSL.US,D,20240829,000000,29.7,30.03,29.55,29.99,642792,0
+BXSL.US,D,20240830,000000,30.05,30.2,29.96,30.15,653288,0
+BXSL.US,D,20240903,000000,30.18,30.18,29.83,29.94,634414,0
+BXSL.US,D,20240904,000000,29.69,30.08,29.69,30.01,795525,0
+BXSL.US,D,20240905,000000,30.03,30.11,29.87,30.1,634481,0
+BXSL.US,D,20240906,000000,30.12,30.155,29.76,29.92,542192,0
+BXSL.US,D,20240909,000000,30.04,30.23,29.95,30.02,568791,0
+BXSL.US,D,20240910,000000,30.08,30.11,29.65,29.87,1062258,0
+BXSL.US,D,20240911,000000,29.72,29.88,29.53,29.88,540831,0
+BXSL.US,D,20240912,000000,29.97,30.055,29.82,30.03,720932,0
+BXSL.US,D,20240913,000000,30.03,30.32,30.025,30.26,550490,0
+BXSL.US,D,20240916,000000,30.35,30.46,30.1,30.46,675230,0
+BXSL.US,D,20240917,000000,30.5,30.56,30.111721,30.15,986901,0
+BXSL.US,D,20240918,000000,30.1,30.3,30,30.15,977309,0
+BXSL.US,D,20240919,000000,30.49,30.545,30.29,30.52,1410670,0
+BXSL.US,D,20240920,000000,30.56,30.56,30.355,30.4,909611,0
+BXSL.US,D,20240923,000000,30.51,30.7,30.22,30.44,1041710,0
+BXSL.US,D,20240924,000000,30.55,30.76,30.5,30.67,956996,0
+BXSL.US,D,20240925,000000,30.7,30.79,29.9,29.94,1831960,0
+BXSL.US,D,20240926,000000,30.16,30.33,30.07,30.14,1163435,0
+BXSL.US,D,20240927,000000,30.24,30.45,30.18,30.2,1143252,0
+BXSL.US,D,20240930,000000,29.65,29.71,29.27,29.29,1736242,0
+BXSL.US,D,20241001,000000,29.3,29.435,29.17,29.25,1125047,0
+BXSL.US,D,20241002,000000,29.29,29.39,29.15,29.3,999686,0
+BXSL.US,D,20241003,000000,29.25,29.51,29.17,29.42,713005,0
+BXSL.US,D,20241004,000000,29.55,29.82,29.55,29.82,931767,0
+BXSL.US,D,20241007,000000,29.8,29.8,29.44,29.69,865743,0
+BXSL.US,D,20241008,000000,29.69,29.91,29.53,29.78,846830,0
+BXSL.US,D,20241009,000000,29.76,29.8299,29.38,29.4,785542,0
+BXSL.US,D,20241010,000000,29.38,29.66,29.38,29.63,884028,0
+BXSL.US,D,20241011,000000,29.7,29.78,29.56,29.75,627709,0
+BXSL.US,D,20241014,000000,29.71,29.89,29.6,29.83,766830,0
+BXSL.US,D,20241015,000000,29.88,30.02,29.81,29.99,771415,0
+BXSL.US,D,20241016,000000,30.14,30.41,29.95,30.41,1248551,0
+BXSL.US,D,20241017,000000,30.45,30.46,30.22,30.46,1046477,0
+BXSL.US,D,20241018,000000,30.6,30.96,30.53,30.89,1618273,0
+BXSL.US,D,20241021,000000,30.93,31.475,30.92,31.31,1554544,0
+BXSL.US,D,20241022,000000,31.28,31.38,31,31.08,772751,0
+BXSL.US,D,20241023,000000,31.09,31.29,30.98,31.13,1062888,0
+BXSL.US,D,20241024,000000,31.13,31.575,31.09,31.56,976575,0
+BXSL.US,D,20241025,000000,31.7,31.72,31.1,31.32,982067,0
+BXSL.US,D,20241028,000000,31.34,31.51,31.26,31.49,651004,0
+BXSL.US,D,20241029,000000,31.35,31.46,31.01,31.14,804670,0
+BXSL.US,D,20241030,000000,31.11,31.4,30.99,31.06,591383,0
+BXSL.US,D,20241031,000000,31.21,31.285,31,31.13,638239,0
+BXSL.US,D,20241101,000000,31.1,31.1982,30.565,30.59,946806,0
+BXSL.US,D,20241104,000000,30.59,30.65,30.18,30.39,954100,0
+BXSL.US,D,20241105,000000,30.32,30.64,30.32,30.64,618040,0
+BXSL.US,D,20241106,000000,31.15,31.37,30.9094,31.27,1171430,0
+BXSL.US,D,20241107,000000,31.26,31.48,31.15,31.37,871253,0
+BXSL.US,D,20241108,000000,31.54,31.82,31.33,31.42,1113436,0
+BXSL.US,D,20241111,000000,31.4,31.55,31.07,31.15,1022926,0
+BXSL.US,D,20241112,000000,31.25,31.26,30.74,30.87,883480,0
+BXSL.US,D,20241113,000000,30.9,31.5176,30.85,31,961867,0
+BXSL.US,D,20241114,000000,31,31.18,30.79,30.91,1599872,0
+BXSL.US,D,20241115,000000,30.91,31.08,30.8,30.86,807808,0
+BXSL.US,D,20241118,000000,30.99,31.17,30.86,31.07,972895,0
+BXSL.US,D,20241119,000000,31,31.51,30.9,31.47,731715,0
+BXSL.US,D,20241120,000000,31.47,31.49,31.14,31.39,831605,0
+BXSL.US,D,20241121,000000,31.5,31.55,31.23,31.31,909418,0
+BXSL.US,D,20241122,000000,31.52,31.81,31.4,31.77,968331,0
+BXSL.US,D,20241125,000000,31.95,32,31.75,31.94,1154734,0
+BXSL.US,D,20241126,000000,31.89,31.99,31.7085,31.8,680793,0
+BXSL.US,D,20241127,000000,31.904,32.19,31.81,32.12,962612,0
+BXSL.US,D,20241129,000000,32.2,32.67,32.14,32.58,696777,0
+BXSL.US,D,20241202,000000,32.19,32.305,31.42,31.91,1364427,0
+BXSL.US,D,20241203,000000,32.1,32.28,31.83,32.04,779300,0
+BXSL.US,D,20241204,000000,32.006,32.06,31.75,31.8,633689,0
+BXSL.US,D,20241205,000000,31.8508,32,31.72,31.85,806296,0
+BXSL.US,D,20241206,000000,31.9216,32.34,31.9,32.07,740261,0
+BXSL.US,D,20241209,000000,32.25,32.42,31.615,31.77,938464,0
+BXSL.US,D,20241210,000000,31.7,32.245,31.5291,32.19,893110,0
+BXSL.US,D,20241211,000000,32.3,32.3499,31.94,32.08,1047138,0
+BXSL.US,D,20241212,000000,32.09,32.4,32.085,32.15,823997,0
+BXSL.US,D,20241213,000000,32.23,32.29,31.8,31.92,920475,0
+BXSL.US,D,20241216,000000,32.08,32.4354,31.9806,32.13,1207792,0
+BXSL.US,D,20241217,000000,32.14,32.14,31.71,31.8,971734,0
+BXSL.US,D,20241218,000000,31.89,32.21,31.3601,31.47,859318,0
+BXSL.US,D,20241219,000000,31.5969,32.12,31.51,31.84,1172779,0
+BXSL.US,D,20241220,000000,31.7425,32.38,31.7425,32.24,3381431,0
+BXSL.US,D,20241223,000000,32.35,32.55,31.93,32.49,874311,0
+BXSL.US,D,20241224,000000,32.57,33.01,32.5,33.01,499142,0
+BXSL.US,D,20241226,000000,32.94,33.3,32.85,33.2,735180,0
+BXSL.US,D,20241227,000000,33.28,33.48,33.12,33.27,800425,0
+BXSL.US,D,20241230,000000,33.21,33.25,32.96,33.07,947329,0
+BXSL.US,D,20241231,000000,32.31,32.62,32.1,32.31,1085296,0
+BXSL.US,D,20250102,000000,32.282,32.8,32.18,32.5,1101747,0
+BXSL.US,D,20250103,000000,32.63,32.745,32.06,32.19,1279681,0
+BXSL.US,D,20250106,000000,32.21,32.37,31.27,31.65,1842987,0
+BXSL.US,D,20250107,000000,31.69,32.07,31.4,31.88,1123639,0
+BXSL.US,D,20250108,000000,31.8,32.25,31.65,31.9,884290,0
+BXSL.US,D,20250110,000000,31.65,31.8993,31.52,31.55,885141,0
+BXSL.US,D,20250113,000000,31.645,31.98,31.4,31.97,621510,0
+BXSL.US,D,20250114,000000,32.065,32.49,32.04,32.3,952763,0
+BXSL.US,D,20250115,000000,32.535,32.5669,32.11,32.2,722916,0
+BXSL.US,D,20250116,000000,32.22,32.67,32.01,32.66,917656,0
+BXSL.US,D,20250117,000000,32.74,32.85,32.45,32.59,833159,0
+BXSL.US,D,20250121,000000,32.38,32.75,32.2,32.5,1173365,0
+BXSL.US,D,20250122,000000,32.5,32.5781,32.16,32.48,708169,0
+BXSL.US,D,20250123,000000,32.48,32.78,32.3,32.71,987509,0
+BXSL.US,D,20250124,000000,32.67,32.91,32.59,32.7,1162989,0
+BXSL.US,D,20250127,000000,32.55,33.07,32.55,33,1443123,0
+BXSL.US,D,20250128,000000,33.04,33.23,32.898,32.99,1374384,0
+BXSL.US,D,20250129,000000,33.18,33.33,32.64,32.86,1029706,0
+BXSL.US,D,20250130,000000,33.02,33.21,32.88,33.08,1051392,0
+BXSL.US,D,20250131,000000,33.09,33.57,33.08,33.57,1454674,0
+BXSL.US,D,20250203,000000,33.165,33.8,33.1,33.72,1358941,0
+BXSL.US,D,20250204,000000,33.69,33.74,33.18,33.6,945973,0
+BXSL.US,D,20250205,000000,33.695,33.72,32.9,33.5,1163943,0
+BXSL.US,D,20250206,000000,33.71,33.76,33.3,33.4,783785,0
+BXSL.US,D,20250207,000000,33.5,33.625,33,33.24,1635727,0
+BXSL.US,D,20250210,000000,33.449,33.449,32.85,33.16,1001116,0
+BXSL.US,D,20250211,000000,33.2899,33.48,32.95,33.4,953097,0
+BXSL.US,D,20250212,000000,33.34,33.93,33.29,33.75,899219,0
+BXSL.US,D,20250213,000000,33.96,34.11,33.48,33.88,992447,0
+BXSL.US,D,20250214,000000,33.85,34.08,33.7301,33.88,677722,0
+BXSL.US,D,20250218,000000,34.52,34.5699,34,34.39,1288019,0
+BXSL.US,D,20250219,000000,34.4,34.64,34.22,34.5,733837,0
+BXSL.US,D,20250220,000000,34.5265,34.5265,33.97,34.46,925816,0
+BXSL.US,D,20250221,000000,34.4,34.59,34.07,34.26,883477,0
+BXSL.US,D,20250224,000000,34.25,34.285,33.9195,34.12,748567,0
+BXSL.US,D,20250225,000000,34.1728,34.285,33.9,33.97,1030810,0
+BXSL.US,D,20250226,000000,33.65,34.06,32.67,32.73,1572717,0
+BXSL.US,D,20250227,000000,32.9199,33.24,32.77,33.13,1131690,0
+BXSL.US,D,20250228,000000,33.075,33.8066,32.91,33.71,867866,0
+BXSL.US,D,20250303,000000,33.88,34.17,33.31,33.51,849155,0
+BXSL.US,D,20250304,000000,33.37,33.37,32.7102,32.88,1447716,0
+BXSL.US,D,20250305,000000,32.975,32.9799,32.155,32.37,1153400,0
+BXSL.US,D,20250306,000000,32.165,32.55,32.165,32.31,1451762,0
+BXSL.US,D,20250307,000000,32.51,33.33,32.4393,33.27,881976,0
+BXSL.US,D,20250310,000000,33.045,33.54,32.6,33.02,1073187,0
+BXSL.US,D,20250311,000000,33.135,33.31,32.05,32.21,1348730,0
+BXSL.US,D,20250312,000000,32.525,32.525,31.74,31.96,980312,0
+BXSL.US,D,20250313,000000,32.01,32.35,31.3,31.3,1283744,0
+BXSL.US,D,20250314,000000,31.645,31.98,31.59,31.93,921910,0
+BXSL.US,D,20250317,000000,32,32.97,32,32.63,1639073,0
+BXSL.US,D,20250318,000000,32.75,32.93,32.5,32.91,1015947,0
+BXSL.US,D,20250319,000000,32.96,33.05,32.72,32.83,1131963,0
+BXSL.US,D,20250320,000000,32.75,33.11,32.66,32.94,756935,0
+BXSL.US,D,20250321,000000,32.87,33.01,32.75,33,1292832,0
+BXSL.US,D,20250324,000000,33.11,33.42,32.9,33.35,840382,0
+BXSL.US,D,20250325,000000,33.5,33.7331,33.41,33.53,740138,0
+BXSL.US,D,20250326,000000,33.575,33.65,33.32,33.35,605474,0
+BXSL.US,D,20250327,000000,33.34,33.37,33.125,33.28,600113,0
+BXSL.US,D,20250328,000000,33.29,33.3499,32.78,32.93,815463,0
+BXSL.US,D,20250331,000000,31.99,32.44,31.39,32.36,1276958,0
+BXSL.US,D,20250401,000000,32.49,32.825,32.3482,32.74,973343,0
+BXSL.US,D,20250402,000000,32.6,32.74,32.36,32.48,678445,0
+BXSL.US,D,20250403,000000,31.8,32.11,31.43,31.69,2221078,0
+BXSL.US,D,20250404,000000,30.94,30.94,29.15,29.2,4127660,0
+BXSL.US,D,20250407,000000,27.56,28.98,26.97,28.1,4954156,0
+BXSL.US,D,20250408,000000,29.16,29.61,26.4,26.88,4622739,0
+BXSL.US,D,20250409,000000,26.31,29.3,25.89,28.99,4528582,0
+BXSL.US,D,20250410,000000,28.29,28.57,26.91,27.34,2535844,0
+BXSL.US,D,20250411,000000,27.45,27.973,26.86,27.74,1891117,0
+BXSL.US,D,20250414,000000,28.06,28.4063,27.76,28.12,1617265,0
+BXSL.US,D,20250415,000000,28.25,28.59,28.15,28.46,1329627,0
+BXSL.US,D,20250416,000000,28.4,28.9194,28.21,28.33,1531145,0
+BXSL.US,D,20250417,000000,28.41,29.1,28.36,28.9,1260894,0
+BXSL.US,D,20250421,000000,28.8274,28.9,27.88,28.35,1283153,0
+BXSL.US,D,20250422,000000,28.74,28.98,28.52,28.75,801220,0
+BXSL.US,D,20250423,000000,29.4,29.82,29.025,29.16,1491872,0
+BXSL.US,D,20250424,000000,29.2,29.4,28.98,29.39,1461438,0
+BXSL.US,D,20250425,000000,29.405,29.79,29.325,29.64,967209,0
+BXSL.US,D,20250428,000000,29.665,29.9995,29.62,29.84,737460,0
+BXSL.US,D,20250429,000000,29.8,29.81,29.28,29.69,804294,0
+BXSL.US,D,20250430,000000,29.465,29.48,28.92,29.3,710659,0
+BXSL.US,D,20250501,000000,29.33,29.5196,29,29.02,586829,0
+BXSL.US,D,20250502,000000,29.275,29.79,29.21,29.65,1071338,0
+BXSL.US,D,20250505,000000,29.31,29.63,29.07,29.44,805836,0
+BXSL.US,D,20250506,000000,29.39,29.62,29.25,29.45,839793,0
+BXSL.US,D,20250507,000000,29.7,30,29.455,29.71,1061867,0
+BXSL.US,D,20250508,000000,29.88,30.0399,29.49,29.74,1022287,0
+BXSL.US,D,20250509,000000,29.9,30,29.66,29.77,761146,0
+BXSL.US,D,20250512,000000,30.4,31.13,30.38,30.62,1929846,0
+BXSL.US,D,20250513,000000,30.62,31.21,30.52,31.12,1057041,0
+BXSL.US,D,20250514,000000,31.25,31.38,30.91,31.22,770823,0
+BXSL.US,D,20250515,000000,31.16,31.5,31.13,31.34,659127,0
+BXSL.US,D,20250516,000000,31.371,31.7,31.3,31.64,657961,0
+BXSL.US,D,20250519,000000,31.44,31.91,31.3306,31.9,655751,0
+BXSL.US,D,20250520,000000,31.76,32.0499,31.6786,31.97,578889,0
+BXSL.US,D,20250521,000000,31.7,31.92,31.16,31.16,816283,0
+BXSL.US,D,20250522,000000,31.14,31.28,30.91,31.14,557886,0
+BXSL.US,D,20250523,000000,30.78,31.51,30.78,31.29,804186,0
+BXSL.US,D,20250527,000000,31.3,32.015,31.3,31.92,1003996,0
+BXSL.US,D,20250528,000000,32.02,32.21,31.86,31.86,937216,0
+BXSL.US,D,20250529,000000,31.99,32.08,31.8,31.97,688503,0
+BXSL.US,D,20250530,000000,31.94,32.0397,31.785,31.88,437494,0
+BXSL.US,D,20250602,000000,31.88,31.89,31.4119,31.68,460752,0
+BXSL.US,D,20250603,000000,31.6501,31.72,31.21,31.59,604053,0
+BXSL.US,D,20250604,000000,31.74,31.8599,31.52,31.55,477753,0
+BXSL.US,D,20250605,000000,31.69,31.79,31.31,31.77,672021,0
+BXSL.US,D,20250606,000000,31.97,32,31.665,31.97,477891,0
+BXSL.US,D,20250609,000000,32,32.3,31.93,31.94,524502,0
+BXSL.US,D,20250610,000000,32.1,32.22,31.85,32,580452,0
+BXSL.US,D,20250611,000000,32,32.2,31.69,31.88,825546,0
+BXSL.US,D,20250612,000000,31.75,31.93,31.57,31.84,753174,0
+BXSL.US,D,20250613,000000,31.55,31.7299,31.44,31.63,795344,0
+BXSL.US,D,20250616,000000,31.62,31.915,31.07,31.19,990436,0
+BXSL.US,D,20250617,000000,31.25,31.44,30.93,31.33,776905,0
+BXSL.US,D,20250618,000000,31.34,31.67,31.16,31.51,751342,0
+BXSL.US,D,20250620,000000,31.45,31.59,31.13,31.23,1259883,0
+BXSL.US,D,20250623,000000,31.245,31.26,30.47,30.94,1140219,0
+BXSL.US,D,20250624,000000,31.05,31.38,31.01,31.34,1195462,0
+BXSL.US,D,20250625,000000,31.34,31.54,31.185,31.39,1733329,0
+BXSL.US,D,20250626,000000,31.5,31.71,31.45,31.51,892164,0
+BXSL.US,D,20250627,000000,31.575,31.64,31.16,31.34,1156606,0
+BXSL.US,D,20250630,000000,30.645,30.84,30.4,30.75,1088528,0
+BXSL.US,D,20250701,000000,30.625,31.06,30.535,30.81,1531763,0
+BXSL.US,D,20250702,000000,30.82,30.99,30.68,30.82,1079890,0
+BXSL.US,D,20250703,000000,30.88,31.23,30.88,31.2,667894,0
+BXSL.US,D,20250707,000000,31.13,31.24,30.72,30.94,811157,0
+BXSL.US,D,20250708,000000,30.94,31.22,30.93,31.04,578321,0
+BXSL.US,D,20250709,000000,31.2389,31.2389,30.956,31.11,668109,0
+BXSL.US,D,20250710,000000,31.11,31.63,31.0501,31.56,960949,0
+BXSL.US,D,20250711,000000,31.48,31.79,31.37,31.7,731419,0
+BXSL.US,D,20250714,000000,31.595,31.92,31.5095,31.89,859742,0
+BXSL.US,D,20250715,000000,31.94,32.05,31.745,31.91,1045720,0
+BXSL.US,D,20250716,000000,31.97,32.43,31.88,32.43,906752,0
+BXSL.US,D,20250717,000000,32.35,32.605,32.25,32.45,848999,0
+BXSL.US,D,20250718,000000,32.55,32.7,32.2603,32.38,848237,0
+BXSL.US,D,20250721,000000,32.5,32.59,31.93,31.96,1124122,0
+BXSL.US,D,20250722,000000,31.95,32.265,31.87,32.22,674805,0
+BXSL.US,D,20250723,000000,32.315,32.56,32.26,32.55,721318,0
+BXSL.US,D,20250724,000000,32.6,32.81,32.42,32.44,1119481,0
+BXSL.US,D,20250725,000000,32.594,32.6699,32.28,32.45,844612,0
+BXSL.US,D,20250728,000000,32.51,32.51,31.92,31.97,746271,0
+BXSL.US,D,20250729,000000,31.92,32.01,31.44,31.95,593490,0
+BXSL.US,D,20250730,000000,32.05,32.2,31.61,31.79,571927,0
+BXSL.US,D,20250731,000000,31.6876,31.87,31.48,31.55,645752,0
+BXSL.US,D,20250801,000000,31.34,31.4205,30.97,31.19,1311545,0
+BXSL.US,D,20250804,000000,31.22,31.4099,31.049,31.06,751500,0
+BXSL.US,D,20250805,000000,31.12,31.24,30.7,31.16,694842,0
+BXSL.US,D,20250806,000000,30.94,30.94,30.15,30.19,1755286,0
+BXSL.US,D,20250807,000000,30.26,30.35,29.99,30.12,931393,0
+BXSL.US,D,20250808,000000,30.2,30.6,30.13,30.54,805526,0
+BXSL.US,D,20250811,000000,30.6,30.69,30.24,30.34,883713,0
+BXSL.US,D,20250812,000000,30.49,30.54,29.94,30.13,1592499,0
+BXSL.US,D,20250813,000000,30.2,30.23,29.85,30.16,1268477,0
+BXSL.US,D,20250814,000000,30.1,30.145,29.9,29.95,756340,0
+BXSL.US,D,20250815,000000,29.985,30.105,29.7,29.8,1562443,0
+BXSL.US,D,20250818,000000,29.865,30.05,29.57,29.9,1036815,0
+BXSL.US,D,20250819,000000,30.0401,30.36,29.915,30.08,1003549,0
+BXSL.US,D,20250820,000000,30.2042,30.2042,29.81,29.95,969980,0
+BXSL.US,D,20250821,000000,29.94,30.085,29.82,29.87,864339,0
+BXSL.US,D,20250822,000000,29.895,30.14,29.76,29.98,1241988,0
+BXSL.US,D,20250825,000000,29.91,29.98,29.54,29.59,1240108,0
+BXSL.US,D,20250826,000000,29.59,30.11,29.47,30.03,1451166,0
+BXSL.US,D,20250827,000000,30.03,30.2,29.84,29.84,770300,0
+BXSL.US,D,20250828,000000,29.88,29.88,29.66,29.8,740896,0
+BXSL.US,D,20250829,000000,29.81,29.97,29.73,29.97,845290,0
+BXSL.US,D,20250902,000000,29.84,29.93,29.36,29.59,1128392,0
+BXSL.US,D,20250903,000000,29.6172,29.68,29.28,29.4,1132959,0
+BXSL.US,D,20250904,000000,29.42,29.505,29.2,29.5,914900,0
+BXSL.US,D,20250905,000000,29.52,29.5691,29.13,29.27,1128336,0
+BXSL.US,D,20250908,000000,29.2901,29.3199,28.93,29.16,1578588,0
+BXSL.US,D,20250909,000000,29.2,29.25,28.975,28.99,1570820,0
+BXSL.US,D,20250910,000000,28.9,29,28.51,28.77,1627407,0
+BXSL.US,D,20250911,000000,28.67,28.85,28.3746,28.79,2161202,0
+BXSL.US,D,20250912,000000,28.76,28.815,28.5,28.59,1654630,0
+BXSL.US,D,20250915,000000,28.42,28.45,27.69,27.76,3547532,0
+BXSL.US,D,20250916,000000,27.66,27.82,27.46,27.54,2542936,0
+BXSL.US,D,20250917,000000,27.59,27.9,27.48,27.54,2197445,0
+BXSL.US,D,20250918,000000,27.61,28.12,27.42,28.08,2511465,0
+BXSL.US,D,20250919,000000,28.245,28.27,27.625,27.71,6902142,0
+BXSL.US,D,20250922,000000,27.75,27.86,27.26,27.28,2452691,0
+BXSL.US,D,20250923,000000,27.1341,27.5,27.1116,27.28,2102261,0
+BXSL.US,D,20250924,000000,27.31,27.36,26.88,27.07,2540731,0
+BXSL.US,D,20250925,000000,27.23,27.63,27.12,27.31,3017349,0
+BXSL.US,D,20250926,000000,27.56,27.6575,26.975,26.99,2333785,0
+BXSL.US,D,20250929,000000,27.1903,27.1903,26.63,26.82,2698926,0
+BXSL.US,D,20250930,000000,26.08,26.36,25.78,26.07,3072759,0
+BXSL.US,D,20251001,000000,26.07,26.07,25.73,26,4459199,0
+BXSL.US,D,20251002,000000,26.05,26.6,25.9,26.58,2345765,0
+BXSL.US,D,20251003,000000,26.75,26.78,26.39,26.4,2306866,0
+BXSL.US,D,20251006,000000,26.49,26.79,25.98,26.04,2418969,0
+BXSL.US,D,20251007,000000,26.15,26.231,25.63,25.75,2610949,0
+BXSL.US,D,20251008,000000,25.8,26.24,25.8,25.93,2457828,0
+BXSL.US,D,20251009,000000,25.96,25.97,25.2,25.29,3320771,0
+BXSL.US,D,20251010,000000,25.32,25.4,24.85,25.02,3838540,0
+BXSL.US,D,20251013,000000,25.24,25.99,25.2,25.99,3504373,0
+BXSL.US,D,20251014,000000,25.8,26.48,25.7009,26.41,3076855,0
+BXSL.US,D,20251015,000000,26.51,26.77,26.35,26.46,2486853,0
+BXSL.US,D,20251016,000000,26.5,26.55,25.82,25.97,2311446,0
+BXSL.US,D,20251017,000000,25.88,26.08,25.695,25.96,3007947,0
+BXSL.US,D,20251020,000000,26.05,26.08,25.65,25.95,2036941,0
+BXSL.US,D,20251021,000000,26,26.6,25.96,26.44,2086564,0
+BXSL.US,D,20251022,000000,26.46,26.69,26.2,26.4,1823316,0
+BXSL.US,D,20251023,000000,26.44,26.8795,26.44,26.58,2160295,0
+BXSL.US,D,20251024,000000,26.74,27.25,26.685,26.8,2436407,0
+BXSL.US,D,20251027,000000,26.9,27.1,26.7014,27.01,1610773,0
+BXSL.US,D,20251028,000000,27.01,27.32,26.96,27.16,1684360,0
+BXSL.US,D,20251029,000000,27.1,27.37,26.9366,27.03,1709545,0
+BXSL.US,D,20251030,000000,26.97,27,26.17,26.39,2070830,0
+BXSL.US,D,20251031,000000,26.37,26.535,26.14,26.44,1481349,0
+BXSL.US,D,20251103,000000,26.44,26.485,26,26.42,1234075,0
+BXSL.US,D,20251104,000000,26.225,26.4,26.04,26.22,1455114,0
+BXSL.US,D,20251105,000000,26.285,26.33,25.85,26.14,1363928,0
+BXSL.US,D,20251106,000000,26.14,26.56,25.95,25.96,1583910,0
+BXSL.US,D,20251107,000000,25.88,26.54,25.82,26.49,1927557,0
+BXSL.US,D,20251110,000000,26.77,27.06,26.41,26.6,1862232,0
+BXSL.US,D,20251111,000000,26.52,26.77,26.35,26.65,1491680,0
+BXSL.US,D,20251112,000000,26.695,26.92,26.62,26.77,1476718,0
+BXSL.US,D,20251113,000000,26.64,26.86,26.42,26.62,1749748,0
+BXSL.US,D,20251114,000000,26.58,26.74,26.3601,26.66,1326401,0
+BXSL.US,D,20251117,000000,26.558,26.6855,26.21,26.21,1822836,0
+BXSL.US,D,20251118,000000,26.03,26.4,25.8065,26.29,1458083,0
+BXSL.US,D,20251119,000000,26.2,26.68,26.14,26.31,1315306,0
+BXSL.US,D,20251120,000000,26.425,26.72,25.81,26.15,2567560,0
+BXSL.US,D,20251121,000000,26.2,26.7199,25.99,26.55,1440461,0
+BXSL.US,D,20251124,000000,26.61,26.88,26.41,26.87,1314063,0
+BXSL.US,D,20251125,000000,26.88,27.345,26.84,27.24,1517115,0
+BXSL.US,D,20251126,000000,27.34,27.685,27.2906,27.49,1453074,0
+BXSL.US,D,20251128,000000,27.65,27.8199,27.521,27.59,712182,0
+BXSL.US,D,20251201,000000,27.51,27.8165,27.485,27.61,1363732,0
+BXSL.US,D,20251202,000000,27.8,27.85,27.1901,27.44,1782229,0
+BXSL.US,D,20251203,000000,27.545,28.09,27.545,28.09,1374579,0
+BXSL.US,D,20251204,000000,28.11,28.3,28.03,28.26,1518854,0
+BXSL.US,D,20251205,000000,28.185,28.58,28.11,28.31,1480286,0
+BXSL.US,D,20251208,000000,28.365,28.475,28.23,28.27,1091507,0
+BXSL.US,D,20251209,000000,28.27,28.45,28.15,28.39,1334683,0
+BXSL.US,D,20251210,000000,28.42,28.5673,28.32,28.34,1495543,0
+BXSL.US,D,20251211,000000,28.38,28.53,28.03,28.08,1180501,0
+BXSL.US,D,20251212,000000,28.13,28.41,28.085,28.17,993249,0
+BXSL.US,D,20251215,000000,28.51,28.59,27.96,28.11,1849714,0
+BXSL.US,D,20251216,000000,28.1,28.3,27.74,27.84,2050815,0
+BXSL.US,D,20251217,000000,27.95,28.115,27.695,27.74,1931585,0
+BXSL.US,D,20251218,000000,27.68,27.93,27.42,27.51,2126855,0
+BXSL.US,D,20251219,000000,27.42,27.6079,27.2,27.37,8077863,0
+BXSL.US,D,20251222,000000,27.4,27.48,27.01,27.11,1938926,0
+BXSL.US,D,20251223,000000,27.15,27.23,26.85,26.92,1621781,0
+BXSL.US,D,20251224,000000,26.89,27.09,26.82,27.08,742633,0
+BXSL.US,D,20251226,000000,27.08,27.28,27,27.24,1209589,0
+BXSL.US,D,20251229,000000,27.13,27.49,27.09,27.12,2040670,0
+BXSL.US,D,20251230,000000,27.12,27.33,27.11,27.2,1723656,0
+BXSL.US,D,20251231,000000,26.39,26.6,26.18,26.33,2967266,0
+BXSL.US,D,20260102,000000,26.4,26.715,26.05,26.58,1791175,0
+BXSL.US,D,20260105,000000,26.745,27.065,26.59,26.98,1901108,0
+BXSL.US,D,20260106,000000,26.99,27.04,26.35,26.57,1472196,0
+BXSL.US,D,20260107,000000,26.34,26.46,25.42,25.56,3373799,0
+BXSL.US,D,20260108,000000,25.52,26.51,25.52,26.35,1992145,0
+BXSL.US,D,20260109,000000,26.5,26.5804,26.1,26.28,1294059,0
+BXSL.US,D,20260112,000000,26.2,26.32,26.02,26.07,1135784,0
+BXSL.US,D,20260113,000000,26.1775,26.22,25.62,25.8,1844284,0
+BXSL.US,D,20260114,000000,25.86,26.21,25.56,26.2,1800900,0
+BXSL.US,D,20260115,000000,26.29,26.435,26,26.37,1412510,0
+BXSL.US,D,20260116,000000,26.36,26.65,26.03,26.51,2030546,0
+BXSL.US,D,20260120,000000,26.27,26.27,25.9,26.08,1599346,0
+BXSL.US,D,20260121,000000,26.11,26.57,26.1,26.46,1495428,0
+BXSL.US,D,20260122,000000,26.55,26.94,26.5,26.69,1938480,0
+BXSL.US,D,20260123,000000,26.6,26.7268,26,26.11,2669178,0
+BXSL.US,D,20260126,000000,26.08,26.18,25.8,26.03,2477603,0
+BXSL.US,D,20260127,000000,25.94,26.46,25.87,26.26,2183509,0
+BXSL.US,D,20260128,000000,26.26,26.5,26.015,26.04,1261068,0
+BXSL.US,D,20260129,000000,26.12,26.2761,25.82,25.94,1452779,0
+BXSL.US,D,20260130,000000,25.9,25.98,25.58,25.66,1695749,0
+BXSL.US,D,20260202,000000,25.45,25.51,24.65,25.1,4289380,0
+BXSL.US,D,20260203,000000,25.155,25.155,24.17,24.49,4013325,0
+BXSL.US,D,20260204,000000,24.49,24.93,24.23,24.92,3953326,0
+BXSL.US,D,20260205,000000,24.78,24.87,24.23,24.54,3529547,0
+BXSL.US,D,20260206,000000,24.61,24.99,24.49,24.89,2383988,0
+BXSL.US,D,20260209,000000,24.83,25.27,24.65,25.2,2924677,0
+BXSL.US,D,20260210,000000,25.22,25.77,25.16,25.67,1839238,0
+BXSL.US,D,20260211,000000,25.72,25.7499,25.13,25.28,1700563,0
+BXSL.US,D,20260212,000000,25.33,25.64,24.97,25.12,1838656,0
+BXSL.US,D,20260213,000000,25.02,25.065,24.535,24.62,2443623,0
+BXSL.US,D,20260217,000000,24.6,24.82,24.05,24.23,3303122,0
+BXSL.US,D,20260218,000000,24.31,24.61,24.03,24.53,1720178,0
diff --git a/daily/us/nyse stocks/1/bym.us.txt b/daily/us/nyse stocks/1/bym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ef2e7bf32a61345092ea8d483c836099340216f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bym.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYM.US,D,20050225,000000,7.64502,7.70209,7.64502,7.67648,51829.072766791,0
+BYM.US,D,20050228,000000,7.67648,7.70654,7.66588,7.66588,36636.40007589,0
+BYM.US,D,20050301,000000,7.71135,7.71521,7.65932,7.69176,97947.689008861,0
+BYM.US,D,20050302,000000,7.70654,7.71521,7.66588,7.69176,133637.52447401,0
+BYM.US,D,20050303,000000,7.69176,7.71135,7.6707,7.70654,67586.16308663,0
+BYM.US,D,20050304,000000,7.68845,7.72825,7.67648,7.70209,58458.131927966,0
+BYM.US,D,20050307,000000,7.70654,7.75017,7.70654,7.72208,45554.198613132,0
+BYM.US,D,20050308,000000,7.70654,7.74283,7.68845,7.71521,61311.288932972,0
+BYM.US,D,20050309,000000,7.71521,7.76419,7.59636,7.61257,129837.80285828,0
+BYM.US,D,20050310,000000,7.59056,7.65932,7.57443,7.65071,74220.400391191,0
+BYM.US,D,20050311,000000,7.61257,7.64078,7.54401,7.60524,46315.385690692,0
+BYM.US,D,20050314,000000,7.60524,7.60524,7.48676,7.53919,116929.72702874,0
+BYM.US,D,20050315,000000,7.51428,7.54401,7.44301,7.44784,119588.18584247,0
+BYM.US,D,20050316,000000,7.44784,7.44784,7.39211,7.39211,45369.856708635,0
+BYM.US,D,20050317,000000,7.39211,7.46899,7.39211,7.45346,34933.82653098,0
+BYM.US,D,20050318,000000,7.40256,7.42795,7.37638,7.42795,91115.646627001,0
+BYM.US,D,20050321,000000,7.43346,7.43346,7.28051,7.33158,168751.55039479,0
+BYM.US,D,20050322,000000,7.3115,7.396,7.3115,7.3256,77446.383719899,0
+BYM.US,D,20050323,000000,7.31836,7.34317,7.17457,7.17457,69277.344716094,0
+BYM.US,D,20050324,000000,7.1883,7.22758,7.16579,7.18357,72330.378055752,0
+BYM.US,D,20050328,000000,7.2159,7.23841,7.14425,7.15951,78585.575264549,0
+BYM.US,D,20050329,000000,7.16579,7.2159,7.14425,7.2159,141798.27844841,0
+BYM.US,D,20050330,000000,7.17043,7.38142,7.17043,7.29239,104782.83827675,0
+BYM.US,D,20050331,000000,7.34317,7.42795,7.28612,7.3256,113889.12123319,0
+BYM.US,D,20050401,000000,7.46899,7.61257,7.37638,7.48011,122247.68028488,0
+BYM.US,D,20050404,000000,7.4381,7.61257,7.34858,7.52788,140468.53122719,0
+BYM.US,D,20050405,000000,7.50877,7.61257,7.46425,7.53919,51074.099461292,0
+BYM.US,D,20050406,000000,7.54401,7.54885,7.51428,7.54885,62824.342430001,0
+BYM.US,D,20050407,000000,7.54885,7.54885,7.49564,7.50144,56948.185316969,0
+BYM.US,D,20050408,000000,7.49564,7.49564,7.44301,7.44784,47455.612864018,0
+BYM.US,D,20050411,000000,7.4381,7.47565,7.4381,7.4381,33594.75865168,0
+BYM.US,D,20050412,000000,7.44301,7.48011,7.43346,7.46899,50865.938097225,0
+BYM.US,D,20050413,000000,7.42795,7.46425,7.41232,7.46425,75928.152079487,0
+BYM.US,D,20050414,000000,7.46899,7.46899,7.35331,7.36412,125853.73933803,0
+BYM.US,D,20050415,000000,7.40256,7.41752,7.36412,7.40256,55807.958143644,0
+BYM.US,D,20050418,000000,7.396,7.42157,7.38142,7.41232,57890.607412996,0
+BYM.US,D,20050419,000000,7.41752,7.44301,7.396,7.43346,44237.914564726,0
+BYM.US,D,20050420,000000,7.40256,7.45346,7.37638,7.41752,117126.49647736,0
+BYM.US,D,20050421,000000,7.40256,7.45346,7.40256,7.44301,109718.64455111,0
+BYM.US,D,20050422,000000,7.40256,7.49564,7.40256,7.48011,104217.38501913,0
+BYM.US,D,20050425,000000,7.44301,7.53919,7.44301,7.53919,96237.866063212,0
+BYM.US,D,20050426,000000,7.54885,7.55329,7.50144,7.54401,92636.985153446,0
+BYM.US,D,20050427,000000,7.54885,7.56921,7.50144,7.56449,75549.111983722,0
+BYM.US,D,20050428,000000,7.56449,7.61893,7.54885,7.61893,77067.343624135,0
+BYM.US,D,20050429,000000,7.6288,7.69176,7.60001,7.64502,55432.024933911,0
+BYM.US,D,20050502,000000,7.68845,7.68845,7.61893,7.63458,89409.96619606,0
+BYM.US,D,20050503,000000,7.64078,7.69601,7.61257,7.69601,90923.01969309,0
+BYM.US,D,20050504,000000,7.69176,7.77026,7.64078,7.68277,119019.62569883,0
+BYM.US,D,20050505,000000,7.71135,7.76419,7.69176,7.75521,109537.40953264,0
+BYM.US,D,20050506,000000,7.70654,7.75945,7.67648,7.68277,58458.131927966,0
+BYM.US,D,20050509,000000,7.67648,7.72825,7.67648,7.68277,75356.48504981,0
+BYM.US,D,20050510,000000,7.73212,7.75521,7.68845,7.73742,78778.202198461,0
+BYM.US,D,20050511,000000,7.75945,7.79855,7.71135,7.75521,78585.575264549,0
+BYM.US,D,20050512,000000,7.75521,7.79169,7.71135,7.78687,67199.873590128,0
+BYM.US,D,20050513,000000,7.79169,7.82308,7.76419,7.81121,19551.633792197,0
+BYM.US,D,20050516,000000,7.79855,7.80183,7.75017,7.78213,84274.283587052,0
+BYM.US,D,20050517,000000,7.76419,7.81767,7.70209,7.77026,104403.79818099,0
+BYM.US,D,20050518,000000,7.77026,7.81121,7.76419,7.81121,36636.40007589,0
+BYM.US,D,20050519,000000,7.75945,7.82308,7.73212,7.75945,60556.315627473,0
+BYM.US,D,20050520,000000,7.76419,7.76419,7.71521,7.76419,79341.584198725,0
+BYM.US,D,20050523,000000,7.71521,7.77026,7.71135,7.73212,77258.934929371,0
+BYM.US,D,20050524,000000,7.73212,7.80724,7.72208,7.78213,90158.725729499,0
+BYM.US,D,20050525,000000,7.76419,7.78213,7.73212,7.76419,74983.658726106,0
+BYM.US,D,20050526,000000,7.75945,7.76419,7.69176,7.75945,99092.058696895,0
+BYM.US,D,20050527,000000,7.72208,7.77026,7.72208,7.74283,59992.933627211,0
+BYM.US,D,20050531,000000,7.73212,7.77026,7.71521,7.77026,64920.454872154,0
+BYM.US,D,20050601,000000,7.79855,7.84809,7.77026,7.84809,109146.97752145,0
+BYM.US,D,20050602,000000,7.84809,7.94966,7.82308,7.94966,176534.29990208,0
+BYM.US,D,20050603,000000,7.92908,7.96338,7.92908,7.96338,125666.29054751,0
+BYM.US,D,20050606,000000,7.93923,7.96338,7.92908,7.95875,136294.94765907,0
+BYM.US,D,20050607,000000,7.93923,7.97544,7.93923,7.94521,69849.011745773,0
+BYM.US,D,20050608,000000,7.92908,7.96848,7.92908,7.92908,102328.39831237,0
+BYM.US,D,20050609,000000,7.9179,7.95295,7.9179,7.94521,86933.778029468,0
+BYM.US,D,20050610,000000,7.97544,7.97544,7.90351,7.95875,77067.343624135,0
+BYM.US,D,20050613,000000,7.92908,7.96848,7.92908,7.95875,113510.08113744,0
+BYM.US,D,20050614,000000,7.93923,8.02295,7.91479,7.96848,126422.29948169,0
+BYM.US,D,20050615,000000,7.95295,8.01938,7.94521,7.94521,108003.64346208,0
+BYM.US,D,20050616,000000,7.92908,7.92908,7.83176,7.87608,152040.64606346,0
+BYM.US,D,20050617,000000,7.85484,7.86121,7.82308,7.82308,65113.081806067,0
+BYM.US,D,20050620,000000,7.84123,7.92908,7.81767,7.88255,145789.5913694,0
+BYM.US,D,20050621,000000,7.87608,7.93923,7.87608,7.90921,187363.868977,0
+BYM.US,D,20050622,000000,7.90351,7.94966,7.88729,7.92908,135342.16927627,0
+BYM.US,D,20050623,000000,7.9233,7.96848,7.90351,7.96848,94532.185632271,0
+BYM.US,D,20050624,000000,7.92908,8.00693,7.92908,7.97544,53334.876863081,0
+BYM.US,D,20050627,000000,8.00693,8.00693,7.93923,7.94521,80294.362581521,0
+BYM.US,D,20050628,000000,7.96848,8.09613,7.95875,8.03444,148828.12590755,0
+BYM.US,D,20050629,000000,8.01261,8.1118,7.99504,8.06622,243356.16902512,0
+BYM.US,D,20050630,000000,8.1169,8.12994,8.06622,8.12994,175588.77092003,0
+BYM.US,D,20050701,000000,8.12994,8.12994,8.00693,8.05443,100985.18791837,0
+BYM.US,D,20050705,000000,8.06138,8.17137,8.06138,8.1169,154890.69618246,0
+BYM.US,D,20050706,000000,8.16113,8.18034,8.10764,8.1169,91115.646627001,0
+BYM.US,D,20050707,000000,8.09613,8.19647,8.09613,8.12367,173500.94350729,0
+BYM.US,D,20050708,000000,8.12367,8.16702,8.10319,8.14076,85797.693370849,0
+BYM.US,D,20050711,000000,8.10764,8.14076,8.07935,8.12994,75549.111983722,0
+BYM.US,D,20050712,000000,8.12994,8.16113,8.10319,8.1169,78209.642054815,0
+BYM.US,D,20050713,000000,8.08368,8.1169,8.04323,8.07142,57703.158622468,0
+BYM.US,D,20050714,000000,8.06138,8.15177,8.04844,8.10764,66625.099674418,0
+BYM.US,D,20050715,000000,8.05443,8.15177,8.04323,8.1118,86933.778029468,0
+BYM.US,D,20050718,000000,8.09014,8.10764,8.03918,8.06138,63783.33458486,0
+BYM.US,D,20050719,000000,8.07585,8.1169,8.00693,8.1169,121676.0132552,0
+BYM.US,D,20050720,000000,8.08368,8.20149,8.07585,8.19137,130031.46542088,0
+BYM.US,D,20050721,000000,8.19137,8.19647,8.1118,8.1118,83531.737825676,0
+BYM.US,D,20050722,000000,8.1169,8.19137,8.1118,8.19137,40436.121691629,0
+BYM.US,D,20050725,000000,8.19137,8.21626,8.1118,8.12994,77646.260054553,0
+BYM.US,D,20050726,000000,8.1118,8.24418,8.1118,8.2096,110110.11219101,0
+BYM.US,D,20050727,000000,8.21626,8.24418,8.09613,8.22119,99654.40506848,0
+BYM.US,D,20050728,000000,8.19647,8.26714,8.19647,8.20149,86747.364867615,0
+BYM.US,D,20050729,000000,8.24418,8.2854,8.19647,8.22119,24684.209515175,0
+BYM.US,D,20050801,000000,8.23567,8.23567,8.12994,8.18034,77067.343624135,0
+BYM.US,D,20050802,000000,8.17677,8.23567,8.15177,8.16113,54669.802227673,0
+BYM.US,D,20050803,000000,8.18034,8.24418,8.15698,8.22844,163442.91779673,0
+BYM.US,D,20050804,000000,8.22844,8.23567,8.14731,8.17137,89598.450615267,0
+BYM.US,D,20050805,000000,8.17677,8.17677,8.12994,8.14731,58277.932538178,0
+BYM.US,D,20050808,000000,8.13583,8.13583,7.96848,7.98617,103836.27366601,0
+BYM.US,D,20050809,000000,8.01938,8.05443,7.95295,8.00693,103074.05095979,0
+BYM.US,D,20050810,000000,8.00092,8.06138,7.9795,8.06138,42896.775428072,0
+BYM.US,D,20050811,000000,8.04323,8.07585,7.98617,7.99504,70228.051841538,0
+BYM.US,D,20050812,000000,8.03444,8.03444,7.99504,8.02904,42896.775428072,0
+BYM.US,D,20050815,000000,8.02904,8.03918,7.99292,8.03918,77067.343624135,0
+BYM.US,D,20050816,000000,8.01261,8.1169,8.01261,8.09014,90356.530806796,0
+BYM.US,D,20050817,000000,8.08368,8.09014,8.04323,8.04323,77646.260054553,0
+BYM.US,D,20050818,000000,8.05443,8.07935,8.04323,8.07585,44610.740888428,0
+BYM.US,D,20050819,000000,8.07585,8.07585,8.03918,8.05443,39483.343308834,0
+BYM.US,D,20050822,000000,8.07585,8.07935,8.05443,8.06138,37212.209620277,0
+BYM.US,D,20050823,000000,8.07585,8.07935,8.06138,8.07585,54863.464790264,0
+BYM.US,D,20050824,000000,8.07935,8.10319,8.06622,8.09613,62642.071782857,0
+BYM.US,D,20050825,000000,8.08368,8.12367,8.06138,8.07142,71372.421529571,0
+BYM.US,D,20050826,000000,8.07142,8.1169,8.06138,8.1169,40622.534853481,0
+BYM.US,D,20050829,000000,8.12994,8.12994,8.08368,8.09014,58458.131927966,0
+BYM.US,D,20050830,000000,8.1118,8.1118,8.03918,8.10764,90538.801453941,0
+BYM.US,D,20050831,000000,8.10764,8.12994,8.08368,8.10319,63021.111878621,0
+BYM.US,D,20050901,000000,8.1169,8.18034,8.09613,8.16113,75356.48504981,0
+BYM.US,D,20050902,000000,8.15698,8.24418,8.15177,8.23567,81248.176592996,0
+BYM.US,D,20050906,000000,8.20149,8.21626,8.18034,8.2096,59783.736634466,0
+BYM.US,D,20050907,000000,8.22119,8.23896,8.19137,8.19137,66817.726608332,0
+BYM.US,D,20050908,000000,8.19137,8.23567,8.16702,8.22119,44800.260936311,0
+BYM.US,D,20050909,000000,8.20149,8.37143,8.19647,8.2854,58090.483747648,0
+BYM.US,D,20050912,000000,8.28115,8.28115,8.19137,8.21626,76498.783480488,0
+BYM.US,D,20050913,000000,8.20149,8.20149,8.14076,8.14076,113889.12123319,0
+BYM.US,D,20050914,000000,8.13583,8.14076,8.08368,8.12994,83336.004005733,0
+BYM.US,D,20050915,000000,8.12367,8.12367,8.03444,8.04323,65113.081806067,0
+BYM.US,D,20050916,000000,8.03444,8.03444,7.96848,8.00693,80105.878162315,0
+BYM.US,D,20050919,000000,8.00693,8.02904,7.96338,7.98617,60747.906932709,0
+BYM.US,D,20050920,000000,7.99292,8.02295,7.91479,8.00693,208813.81013404,0
+BYM.US,D,20050921,000000,8.00693,8.03444,7.98617,7.99292,74220.400391191,0
+BYM.US,D,20050922,000000,7.99292,8.01938,7.9795,7.9795,40807.912386656,0
+BYM.US,D,20050923,000000,7.99292,7.99292,7.86121,7.88729,43469.478086425,0
+BYM.US,D,20050926,000000,7.92908,8.00693,7.9179,7.92908,67586.16308663,0
+BYM.US,D,20050927,000000,7.84123,7.94966,7.84123,7.92908,109537.40953264,0
+BYM.US,D,20050928,000000,7.83505,8.02904,7.83505,8.02904,132871.15925306,0
+BYM.US,D,20050929,000000,8.07935,8.07935,7.99504,8.03444,46315.385690692,0
+BYM.US,D,20050930,000000,8.03918,8.07585,8.03444,8.03444,47081.750911638,0
+BYM.US,D,20051003,000000,8.09613,8.09613,8.03444,8.06622,76875.752318898,0
+BYM.US,D,20051004,000000,8.06622,8.06622,7.84123,7.88729,193430.58176659,0
+BYM.US,D,20051005,000000,7.83505,7.83505,7.36412,7.38142,667794.08347285,0
+BYM.US,D,20051006,000000,7.36412,7.38681,7.3115,7.37117,143313.40320279,0
+BYM.US,D,20051007,000000,7.35331,7.45346,7.33777,7.42157,198176.86799306,0
+BYM.US,D,20051010,000000,7.45346,7.46899,7.41752,7.44784,63392.902573649,0
+BYM.US,D,20051011,000000,7.44784,7.71135,7.44784,7.50877,135539.97435358,0
+BYM.US,D,20051012,000000,7.50144,7.50144,7.41232,7.44301,73839.289038072,0
+BYM.US,D,20051013,000000,7.44784,7.44784,7.32251,7.37638,136661.56021073,0
+BYM.US,D,20051014,000000,7.39211,7.41752,7.3115,7.34858,65113.081806067,0
+BYM.US,D,20051017,000000,7.34858,7.35331,7.20567,7.20567,143890.24837586,0
+BYM.US,D,20051018,000000,7.15005,7.2159,7.12407,7.14425,124527.09900287,0
+BYM.US,D,20051019,000000,7.12407,7.1992,7.09077,7.1992,161723.77419298,0
+BYM.US,D,20051020,000000,7.18357,7.26574,7.16579,7.26129,126988.78836798,0
+BYM.US,D,20051021,000000,7.28051,7.31836,7.23841,7.30262,99842.889487685,0
+BYM.US,D,20051024,000000,7.28051,7.30262,7.25609,7.26574,43279.958038544,0
+BYM.US,D,20051025,000000,7.27616,7.28051,7.1937,7.20567,103074.05095979,0
+BYM.US,D,20051026,000000,7.15333,7.22188,7.13933,7.1798,143313.40320279,0
+BYM.US,D,20051027,000000,7.15005,7.18357,7.12407,7.13374,88640.494089085,0
+BYM.US,D,20051028,000000,7.12407,7.1798,7.12407,7.1798,52578.867928906,0
+BYM.US,D,20051031,000000,7.18357,7.20567,7.13374,7.13374,73839.289038072,0
+BYM.US,D,20051101,000000,7.1883,7.2159,7.13933,7.14425,62261.996058415,0
+BYM.US,D,20051102,000000,7.16579,7.20567,7.10738,7.17043,86370.396029204,0
+BYM.US,D,20051103,000000,7.16579,7.1798,7.13933,7.17043,22778.652749581,0
+BYM.US,D,20051104,000000,7.14425,7.15005,7.09626,7.13933,132871.15925306,0
+BYM.US,D,20051107,000000,7.13933,7.15005,7.10738,7.10738,81429.411611461,0
+BYM.US,D,20051108,000000,7.10738,7.13374,7.10738,7.12929,121676.0132552,0
+BYM.US,D,20051109,000000,7.12407,7.13933,7.09626,7.12929,101174.70796625,0
+BYM.US,D,20051110,000000,7.08044,7.10254,7.06847,7.0755,161913.29424086,0
+BYM.US,D,20051111,000000,7.02625,7.05929,7.00619,7.01158,171225.66730403,0
+BYM.US,D,20051114,000000,7.05369,7.05369,6.98571,7.00619,96237.866063212,0
+BYM.US,D,20051115,000000,6.98049,6.99604,6.9549,6.98049,130602.09682187,0
+BYM.US,D,20051116,000000,6.96592,7.02087,6.96592,6.98049,162117.31309022,0
+BYM.US,D,20051117,000000,6.96988,7.01158,6.9549,6.96988,216775.72340246,0
+BYM.US,D,20051118,000000,6.96988,6.99604,6.94941,6.96042,112945.66350849,0
+BYM.US,D,20051121,000000,6.99604,7,6.9549,6.96988,103836.27366601,0
+BYM.US,D,20051122,000000,6.96592,6.99604,6.96592,6.98049,108578.41737778,0
+BYM.US,D,20051123,000000,6.98049,7.00619,6.96988,6.98049,89783.828148441,0
+BYM.US,D,20051125,000000,6.98571,7.00619,6.98049,7.00619,59992.933627211,0
+BYM.US,D,20051128,000000,6.98571,7.03727,6.98049,7.03215,168371.47467035,0
+BYM.US,D,20051129,000000,6.99015,7.03215,6.96988,7.00619,128705.86071437,0
+BYM.US,D,20051130,000000,7.03215,7.03215,6.96988,7.00619,74220.400391191,0
+BYM.US,D,20051201,000000,7.04741,7.04741,6.97518,7.00619,82195.776832405,0
+BYM.US,D,20051202,000000,7.00619,7.02625,6.98571,7,102328.39831237,0
+BYM.US,D,20051205,000000,6.99015,7.01158,6.98049,6.98571,122621.54223727,0
+BYM.US,D,20051206,000000,6.98571,7.01545,6.96592,6.97518,162876.42891042,0
+BYM.US,D,20051207,000000,6.97518,6.98571,6.9549,6.98571,59608.715388061,0
+BYM.US,D,20051208,000000,6.96988,7.00619,6.9549,7,108003.64346208,0
+BYM.US,D,20051209,000000,7.01158,7.01158,6.9549,6.99015,103262.53537898,0
+BYM.US,D,20051212,000000,6.96988,7,6.96592,6.98571,94907.083213327,0
+BYM.US,D,20051213,000000,6.94941,6.98571,6.88403,6.88982,240130.18569641,0
+BYM.US,D,20051214,000000,6.87968,6.93347,6.84831,6.91222,232919.1032188,0
+BYM.US,D,20051215,000000,6.9072,6.94429,6.88982,6.92739,148629.28520158,0
+BYM.US,D,20051216,000000,6.93935,6.94429,6.90073,6.91222,90740.749045946,0
+BYM.US,D,20051219,000000,6.91745,6.94941,6.90073,6.9072,160208.6494386,0
+BYM.US,D,20051220,000000,6.90073,6.90073,6.83102,6.8372,285503.14929108,0
+BYM.US,D,20051221,000000,6.8372,6.86829,6.82463,6.8372,232919.1032188,0
+BYM.US,D,20051222,000000,6.8372,6.8739,6.82726,6.86337,335799.49161599,0
+BYM.US,D,20051223,000000,6.86337,6.9213,6.84358,6.9072,155083.32311636,0
+BYM.US,D,20051227,000000,6.92739,6.97518,6.91222,6.94941,226461.95841798,0
+BYM.US,D,20051228,000000,6.96592,6.99015,6.93347,6.96988,238038.21576897,0
+BYM.US,D,20051229,000000,7.01158,7.03727,6.96988,7.03215,334843.60634716,0
+BYM.US,D,20051230,000000,7.02087,7.2499,7.01545,7.1992,283597.5925255,0
+BYM.US,D,20060103,000000,7.17457,7.22758,7.15005,7.20567,210893.35251735,0
+BYM.US,D,20060104,000000,7.2159,7.25609,7.1937,7.2441,144264.11032824,0
+BYM.US,D,20060105,000000,7.1883,7.28051,7.1883,7.27616,116929.72702874,0
+BYM.US,D,20060106,000000,7.28051,7.28612,7.2441,7.28051,165526.60269476,0
+BYM.US,D,20060109,000000,7.28612,7.28612,7.2159,7.28051,156982.66610987,0
+BYM.US,D,20060110,000000,7.28051,7.30262,7.22758,7.27182,99654.40506848,0
+BYM.US,D,20060111,000000,7.2441,7.3115,7.23841,7.29239,98895.289248275,0
+BYM.US,D,20060112,000000,7.29779,7.30678,7.25609,7.29779,103453.09105555,0
+BYM.US,D,20060113,000000,7.25609,7.3115,7.25609,7.29779,59783.736634466,0
+BYM.US,D,20060117,000000,7.30678,7.3115,7.26574,7.29779,97194.786960716,0
+BYM.US,D,20060118,000000,7.30678,7.3115,7.28051,7.29239,58277.932538178,0
+BYM.US,D,20060119,000000,7.30678,7.33158,7.28612,7.29779,93389.887201592,0
+BYM.US,D,20060120,000000,7.32251,7.35863,7.30262,7.35863,112945.66350849,0
+BYM.US,D,20060123,000000,7.3256,7.37117,7.3256,7.34317,129642.06903834,0
+BYM.US,D,20060124,000000,7.34858,7.38142,7.33777,7.37638,121481.31506394,0
+BYM.US,D,20060125,000000,7.37638,7.44301,7.34858,7.42157,118069.95420206,0
+BYM.US,D,20060126,000000,7.42795,7.45346,7.40256,7.41232,170839.37780752,0
+BYM.US,D,20060127,000000,7.38142,7.42795,7.38142,7.42795,63021.111878621,0
+BYM.US,D,20060130,000000,7.4381,7.4381,7.35331,7.39211,90356.530806796,0
+BYM.US,D,20060131,000000,7.48011,7.48011,7.38681,7.42157,148828.12590755,0
+BYM.US,D,20060201,000000,7.47565,7.47565,7.41752,7.41752,50491.040516168,0
+BYM.US,D,20060202,000000,7.43346,7.46899,7.40256,7.40256,156604.66164281,0
+BYM.US,D,20060203,000000,7.40256,7.40825,7.35863,7.40825,81429.411611461,0
+BYM.US,D,20060206,000000,7.37117,7.37638,7.37117,7.37638,33793.599357654,0
+BYM.US,D,20060207,000000,7.37638,7.40256,7.37117,7.396,51074.099461292,0
+BYM.US,D,20060208,000000,7.396,7.41752,7.38142,7.40825,57890.607412996,0
+BYM.US,D,20060209,000000,7.42795,7.4381,7.396,7.42795,71938.910415863,0
+BYM.US,D,20060210,000000,7.40256,7.41752,7.38681,7.38681,27514.582689288,0
+BYM.US,D,20060213,000000,7.35331,7.40825,7.35331,7.40256,37212.209620277,0
+BYM.US,D,20060214,000000,7.38681,7.4381,7.36412,7.38142,89783.828148441,0
+BYM.US,D,20060215,000000,7.42157,7.4381,7.38681,7.396,64920.454872154,0
+BYM.US,D,20060216,000000,7.396,7.42157,7.38681,7.41232,67388.358009332,0
+BYM.US,D,20060217,000000,7.39211,7.42157,7.38142,7.42157,64920.454872154,0
+BYM.US,D,20060221,000000,7.40256,7.42157,7.38681,7.39211,56758.665269087,0
+BYM.US,D,20060222,000000,7.38142,7.42157,7.38142,7.39211,75165.92937325,0
+BYM.US,D,20060223,000000,7.42795,7.48011,7.40825,7.44301,104977.53646801,0
+BYM.US,D,20060224,000000,7.45346,7.50877,7.44301,7.48676,44407.757667745,0
+BYM.US,D,20060227,000000,7.50877,7.50877,7.45346,7.48011,102888.67342661,0
+BYM.US,D,20060228,000000,7.42795,7.49564,7.42795,7.46899,65672.321291622,0
+BYM.US,D,20060301,000000,7.52191,7.52788,7.46425,7.49218,94147.967393122,0
+BYM.US,D,20060302,000000,7.50877,7.50877,7.46425,7.46425,133637.52447401,0
+BYM.US,D,20060303,000000,7.51641,7.53349,7.45865,7.51641,78969.793503698,0
+BYM.US,D,20060306,000000,7.46899,7.46899,7.40256,7.40256,170659.17841773,0
+BYM.US,D,20060307,000000,7.40825,7.40825,7.33158,7.35331,136483.43207829,0
+BYM.US,D,20060308,000000,7.37117,7.396,7.34317,7.37638,103262.53537898,0
+BYM.US,D,20060309,000000,7.396,7.40256,7.34858,7.40256,52400.739796468,0
+BYM.US,D,20060310,000000,7.45346,7.45346,7.35863,7.396,43665.21190637,0
+BYM.US,D,20060313,000000,7.35863,7.37117,7.34858,7.35331,46315.385690692,0
+BYM.US,D,20060314,000000,7.37117,7.42795,7.33777,7.42157,56575.358993267,0
+BYM.US,D,20060315,000000,7.4381,7.44301,7.396,7.4381,58458.131927966,0
+BYM.US,D,20060316,000000,7.44784,7.46899,7.43346,7.44301,35497.208531242,0
+BYM.US,D,20060317,000000,7.48676,7.49218,7.44784,7.45346,13282.9734106,0
+BYM.US,D,20060320,000000,7.45346,7.50144,7.42795,7.46899,64541.414776388,0
+BYM.US,D,20060321,000000,7.46899,7.52191,7.46899,7.50877,48209.550540839,0
+BYM.US,D,20060322,000000,7.55994,7.55994,7.51428,7.54401,37397.587153449,0
+BYM.US,D,20060323,000000,7.56921,7.60001,7.50877,7.50877,70424.821290158,0
+BYM.US,D,20060324,000000,7.54885,7.54885,7.50877,7.51641,33028.269765385,0
+BYM.US,D,20060327,000000,7.54401,7.54401,7.50877,7.53919,31318.446819736,0
+BYM.US,D,20060328,000000,7.55329,7.55329,7.49218,7.50877,55617.402467085,0
+BYM.US,D,20060329,000000,7.51641,7.51641,7.48011,7.50144,72701.133122102,0
+BYM.US,D,20060330,000000,7.51641,7.51641,7.43346,7.43346,41952.282074691,0
+BYM.US,D,20060331,000000,7.44784,7.45346,7.42157,7.44301,27343.703957591,0
+BYM.US,D,20060403,000000,7.49564,7.49564,7.42157,7.45346,95098.674518564,0
+BYM.US,D,20060404,000000,7.45346,7.46425,7.41752,7.4381,73657.018390929,0
+BYM.US,D,20060405,000000,7.44784,7.46899,7.42157,7.44784,61311.288932972,0
+BYM.US,D,20060406,000000,7.45865,7.49218,7.40256,7.42795,29417.03256885,0
+BYM.US,D,20060407,000000,7.44301,7.44301,7.34858,7.35863,82575.852556849,0
+BYM.US,D,20060410,000000,7.396,7.396,7.30262,7.31836,75356.48504981,0
+BYM.US,D,20060411,000000,7.34858,7.37117,7.29779,7.29779,30182.362161118,0
+BYM.US,D,20060412,000000,7.2499,7.27182,7.2441,7.2499,96435.671140509,0
+BYM.US,D,20060413,000000,7.2441,7.27182,7.16579,7.23841,92250.695656944,0
+BYM.US,D,20060417,000000,7.25609,7.27616,7.22188,7.27182,42528.091619076,0
+BYM.US,D,20060418,000000,7.32251,7.44301,7.2499,7.4381,78209.642054815,0
+BYM.US,D,20060419,000000,7.4381,7.44301,7.35863,7.40256,44800.260936311,0
+BYM.US,D,20060420,000000,7.40256,7.40256,7.29779,7.34858,79151.028522164,0
+BYM.US,D,20060421,000000,7.29779,7.38142,7.29779,7.33777,42137.659607865,0
+BYM.US,D,20060424,000000,7.34858,7.39211,7.30678,7.39211,63598.992680361,0
+BYM.US,D,20060425,000000,7.4381,7.4381,7.34858,7.35331,43665.21190637,0
+BYM.US,D,20060426,000000,7.40825,7.43346,7.28051,7.3256,55432.024933911,0
+BYM.US,D,20060427,000000,7.37117,7.40256,7.31836,7.40256,67388.358009332,0
+BYM.US,D,20060428,000000,7.45346,7.50144,7.39211,7.49564,43851.625068222,0
+BYM.US,D,20060501,000000,7.52191,7.52191,7.42795,7.48676,18224.993457019,0
+BYM.US,D,20060502,000000,7.50877,7.52191,7.42157,7.42157,64163.410309301,0
+BYM.US,D,20060503,000000,7.49564,7.50144,7.42795,7.45346,26192.084868819,0
+BYM.US,D,20060504,000000,7.42795,7.48011,7.40256,7.4381,24485.368809199,0
+BYM.US,D,20060505,000000,7.4381,7.46425,7.41752,7.45346,71372.421529571,0
+BYM.US,D,20060508,000000,7.40825,7.45865,7.396,7.43346,75356.48504981,0
+BYM.US,D,20060509,000000,7.55994,7.55994,7.42157,7.44301,76875.752318898,0
+BYM.US,D,20060510,000000,7.49564,7.49564,7.40256,7.43346,66625.099674418,0
+BYM.US,D,20060511,000000,7.47565,7.47565,7.34858,7.34858,41007.788721309,0
+BYM.US,D,20060512,000000,7.40256,7.41752,7.34858,7.40256,48026.244265018,0
+BYM.US,D,20060515,000000,7.40256,7.40256,7.33158,7.37117,77067.343624135,0
+BYM.US,D,20060516,000000,7.38681,7.38681,7.32251,7.32251,48786.395713901,0
+BYM.US,D,20060517,000000,7.39211,7.39211,7.30262,7.36412,72890.653169985,0
+BYM.US,D,20060518,000000,7.396,7.396,7.29779,7.32251,44984.602840807,0
+BYM.US,D,20060519,000000,7.46899,7.46899,7.35331,7.4381,96812.639978922,0
+BYM.US,D,20060522,000000,7.40256,7.40256,7.35863,7.396,42328.215284424,0
+BYM.US,D,20060523,000000,7.42795,7.42795,7.35863,7.396,29802.286436676,0
+BYM.US,D,20060524,000000,7.396,7.396,7.3256,7.35331,54863.464790264,0
+BYM.US,D,20060525,000000,7.31836,7.36412,7.26574,7.29239,116929.72702874,0
+BYM.US,D,20060526,000000,7.25609,7.33158,7.2499,7.30262,98141.351571452,0
+BYM.US,D,20060530,000000,7.33158,7.37638,7.30262,7.37638,67199.873590128,0
+BYM.US,D,20060531,000000,7.42157,7.42157,7.33777,7.34858,34158.140651942,0
+BYM.US,D,20060601,000000,7.40256,7.42157,7.35863,7.41232,81814.665479288,0
+BYM.US,D,20060602,000000,7.45865,7.53349,7.43346,7.48011,94532.185632271,0
+BYM.US,D,20060605,000000,7.49564,7.49564,7.34858,7.40825,64920.454872154,0
+BYM.US,D,20060606,000000,7.45865,7.45865,7.37117,7.42157,59410.910310764,0
+BYM.US,D,20060607,000000,7.45346,7.45346,7.39211,7.41752,46128.972528842,0
+BYM.US,D,20060608,000000,7.40825,7.40825,7.32251,7.35331,115228.18911251,0
+BYM.US,D,20060609,000000,7.40825,7.41232,7.35331,7.396,81055.549659083,0
+BYM.US,D,20060612,000000,7.44784,7.44784,7.37638,7.396,21455.119300436,0
+BYM.US,D,20060613,000000,7.39211,7.39211,7.33158,7.36412,46882.910205664,0
+BYM.US,D,20060614,000000,7.38681,7.38681,7.29239,7.29779,59227.604034943,0
+BYM.US,D,20060615,000000,7.3115,7.3115,7.28051,7.30678,68338.029506097,0
+BYM.US,D,20060616,000000,7.34858,7.40256,7.29779,7.3115,64356.037243214,0
+BYM.US,D,20060619,000000,7.33777,7.33777,7.28612,7.29239,31318.446819736,0
+BYM.US,D,20060620,000000,7.29239,7.29239,7.28051,7.29239,36263.573752186,0
+BYM.US,D,20060621,000000,7.28612,7.30262,7.28051,7.30262,28095.570377059,0
+BYM.US,D,20060622,000000,7.28051,7.33158,7.28051,7.3115,87130.547478088,0
+BYM.US,D,20060623,000000,7.34317,7.34317,7.23841,7.23841,46697.532672488,0
+BYM.US,D,20060626,000000,7.34317,7.34317,7.23841,7.26574,78778.202198461,0
+BYM.US,D,20060627,000000,7.29239,7.34858,7.22758,7.26129,59608.715388061,0
+BYM.US,D,20060628,000000,7.37638,7.37638,7.1798,7.21088,84664.715598263,0
+BYM.US,D,20060629,000000,7.23415,7.2441,7.1992,7.23415,19742.189468755,0
+BYM.US,D,20060630,000000,7.26129,7.27182,7.22188,7.26574,73839.289038072,0
+BYM.US,D,20060703,000000,7.31836,7.3256,7.28051,7.31836,15370.800823337,0
+BYM.US,D,20060705,000000,7.37117,7.39211,7.30262,7.34317,76685.196642339,0
+BYM.US,D,20060706,000000,7.36412,7.36412,7.31836,7.34858,37952.684124297,0
+BYM.US,D,20060707,000000,7.50877,7.50877,7.26129,7.32251,83701.580928695,0
+BYM.US,D,20060710,000000,7.37638,7.37638,7.30678,7.3256,31890.113849414,0
+BYM.US,D,20060711,000000,7.33158,7.37117,7.28612,7.33158,89214.232376117,0
+BYM.US,D,20060712,000000,7.34317,7.34317,7.23415,7.27182,72330.378055752,0
+BYM.US,D,20060713,000000,7.30678,7.30678,7.27182,7.28612,33594.75865168,0
+BYM.US,D,20060714,000000,7.25609,7.3115,7.25609,7.3115,18034.437780459,0
+BYM.US,D,20060717,000000,7.3256,7.3256,7.25609,7.25609,53150.534958583,0
+BYM.US,D,20060718,000000,7.26129,7.30262,7.20567,7.25609,73268.657637071,0
+BYM.US,D,20060719,000000,7.2499,7.27182,7.22188,7.2441,60747.906932709,0
+BYM.US,D,20060720,000000,7.23841,7.26574,7.23415,7.23415,23723.146102963,0
+BYM.US,D,20060721,000000,7.25609,7.28051,7.22758,7.26129,60556.315627473,0
+BYM.US,D,20060724,000000,7.2441,7.32251,7.2441,7.32251,96994.910626064,0
+BYM.US,D,20060725,000000,7.28051,7.32251,7.28051,7.32251,85996.534076824,0
+BYM.US,D,20060726,000000,7.30262,7.32251,7.29779,7.32251,30749.886676089,0
+BYM.US,D,20060727,000000,7.34858,7.37117,7.32251,7.34858,55617.402467085,0
+BYM.US,D,20060728,000000,7.37117,7.4381,7.34858,7.37117,90538.801453941,0
+BYM.US,D,20060731,000000,7.42157,7.44301,7.38142,7.40256,41759.655140778,0
+BYM.US,D,20060801,000000,7.44784,7.44784,7.40256,7.40825,46315.385690692,0
+BYM.US,D,20060802,000000,7.38681,7.44301,7.38681,7.40256,123392.04997292,0
+BYM.US,D,20060803,000000,7.396,7.44301,7.38681,7.396,81248.176592996,0
+BYM.US,D,20060804,000000,7.41232,7.41752,7.35863,7.396,100235.39275625,0
+BYM.US,D,20060807,000000,7.40825,7.45865,7.40256,7.45865,62824.342430001,0
+BYM.US,D,20060808,000000,7.43346,7.51641,7.43346,7.45865,124712.47653603,0
+BYM.US,D,20060809,000000,7.51428,7.52191,7.43346,7.45865,52400.739796468,0
+BYM.US,D,20060810,000000,7.46425,7.50877,7.44784,7.46899,74600.476115633,0
+BYM.US,D,20060811,000000,7.39211,7.50144,7.38681,7.48676,39669.756470684,0
+BYM.US,D,20060814,000000,7.4381,7.47565,7.42157,7.45346,66445.935913305,0
+BYM.US,D,20060815,000000,7.52191,7.52191,7.46425,7.50877,66445.935913305,0
+BYM.US,D,20060816,000000,7.52788,7.53349,7.50877,7.51428,52400.739796468,0
+BYM.US,D,20060817,000000,7.51428,7.56449,7.49218,7.56449,70424.821290158,0
+BYM.US,D,20060818,000000,7.52191,7.58517,7.52191,7.55329,84465.874892288,0
+BYM.US,D,20060821,000000,7.55994,7.60001,7.55994,7.57926,46882.910205664,0
+BYM.US,D,20060822,000000,7.57926,7.67648,7.57926,7.6288,137053.02785061,0
+BYM.US,D,20060823,000000,7.63458,7.68845,7.61893,7.62338,70799.718871215,0
+BYM.US,D,20060824,000000,7.64502,7.69176,7.61893,7.6288,58849.599567854,0
+BYM.US,D,20060825,000000,7.61893,7.67648,7.59636,7.67648,70994.417062482,0
+BYM.US,D,20060828,000000,7.64078,7.65932,7.61257,7.6288,83336.004005733,0
+BYM.US,D,20060829,000000,7.65932,7.66588,7.61257,7.64078,74033.98722934,0
+BYM.US,D,20060830,000000,7.61257,7.65071,7.60524,7.61893,71194.293397134,0
+BYM.US,D,20060831,000000,7.60524,7.69176,7.60524,7.69176,84664.715598263,0
+BYM.US,D,20060901,000000,7.84809,7.84809,7.58517,7.68845,118831.14127962,0
+BYM.US,D,20060905,000000,7.71135,7.71135,7.65071,7.69176,114082.78379579,0
+BYM.US,D,20060906,000000,7.65932,7.68277,7.56921,7.57443,110479.83162868,0
+BYM.US,D,20060907,000000,7.55994,7.63458,7.55329,7.6288,63021.111878621,0
+BYM.US,D,20060908,000000,7.68277,7.69176,7.61893,7.6707,152425.8999313,0
+BYM.US,D,20060911,000000,7.61257,7.67648,7.61257,7.67648,149589.31298512,0
+BYM.US,D,20060912,000000,7.67648,7.67648,7.64078,7.66588,39483.343308834,0
+BYM.US,D,20060913,000000,7.65932,7.66588,7.60001,7.63458,67761.184333036,0
+BYM.US,D,20060914,000000,7.64078,7.64078,7.57443,7.57443,59227.604034943,0
+BYM.US,D,20060915,000000,7.57926,7.60001,7.55994,7.59056,92065.31812377,0
+BYM.US,D,20060918,000000,7.59056,7.61257,7.55329,7.59636,108003.64346208,0
+BYM.US,D,20060919,000000,7.61257,7.63458,7.56449,7.60524,55040.557294023,0
+BYM.US,D,20060920,000000,7.58517,7.64078,7.54401,7.64078,71564.012834806,0
+BYM.US,D,20060921,000000,7.64078,7.68845,7.60524,7.66588,82195.776832405,0
+BYM.US,D,20060922,000000,7.64502,7.75945,7.64502,7.75521,151666.78411109,0
+BYM.US,D,20060925,000000,7.77026,7.77026,7.72825,7.73742,66246.059578653,0
+BYM.US,D,20060926,000000,7.79169,7.80724,7.72208,7.77026,93208.652183125,0
+BYM.US,D,20060927,000000,7.82308,7.86594,7.77026,7.86594,143313.40320279,0
+BYM.US,D,20060928,000000,7.86594,7.86594,7.79855,7.83505,80857.744581785,0
+BYM.US,D,20060929,000000,7.87608,7.87608,7.80183,7.82308,67586.16308663,0
+BYM.US,D,20061002,000000,7.87107,7.87608,7.82694,7.83176,72890.653169985,0
+BYM.US,D,20061003,000000,7.84809,7.90351,7.82308,7.86121,135915.90756331,0
+BYM.US,D,20061004,000000,7.89828,7.89828,7.82308,7.88729,65863.912596857,0
+BYM.US,D,20061005,000000,7.90351,7.90351,7.82694,7.87608,35302.510339972,0
+BYM.US,D,20061006,000000,7.87608,7.91479,7.82308,7.91479,56575.358993267,0
+BYM.US,D,20061009,000000,7.9233,7.9233,7.82308,7.85484,42137.659607865,0
+BYM.US,D,20061010,000000,7.90921,7.90921,7.83176,7.85484,26950.165060348,0
+BYM.US,D,20061011,000000,7.90351,7.90921,7.82694,7.86121,60747.906932709,0
+BYM.US,D,20061012,000000,7.77026,7.87608,7.75945,7.81767,131546.59017525,0
+BYM.US,D,20061013,000000,7.84123,7.84123,7.73212,7.73212,34933.82653098,0
+BYM.US,D,20061016,000000,7.77026,7.77026,7.69176,7.69176,63783.33458486,0
+BYM.US,D,20061017,000000,7.71521,7.71521,7.65071,7.69601,116362.20251376,0
+BYM.US,D,20061018,000000,7.72825,7.75017,7.64502,7.69176,55617.402467085,0
+BYM.US,D,20061019,000000,7.71521,7.80724,7.68277,7.74283,66246.059578653,0
+BYM.US,D,20061020,000000,7.71135,7.81767,7.71135,7.79169,46128.972528842,0
+BYM.US,D,20061023,000000,7.81767,7.82308,7.72208,7.74283,125284.14356572,0
+BYM.US,D,20061024,000000,7.76419,7.77026,7.71521,7.75945,90158.725729499,0
+BYM.US,D,20061025,000000,7.77026,7.80724,7.73212,7.80724,70057.17310984,0
+BYM.US,D,20061026,000000,7.84123,7.84123,7.78213,7.83505,59410.910310764,0
+BYM.US,D,20061027,000000,7.87107,7.88729,7.82308,7.87608,46315.385690692,0
+BYM.US,D,20061030,000000,7.9179,7.9179,7.84809,7.89403,20678.397792721,0
+BYM.US,D,20061031,000000,7.89403,7.89403,7.86121,7.87608,20123.300821873,0
+BYM.US,D,20061101,000000,7.9179,7.9233,7.88729,7.90921,50680.56056405,0
+BYM.US,D,20061102,000000,7.9179,7.92908,7.87107,7.91479,85797.693370849,0
+BYM.US,D,20061103,000000,7.91479,7.91479,7.87107,7.87107,36833.16952451,0
+BYM.US,D,20061106,000000,7.9233,7.9233,7.84809,7.88255,70994.417062482,0
+BYM.US,D,20061107,000000,7.90351,7.90351,7.84123,7.85484,57890.607412996,0
+BYM.US,D,20061108,000000,7.84123,7.88255,7.83505,7.83505,68151.616344247,0
+BYM.US,D,20061109,000000,7.87107,7.87107,7.83505,7.84809,33028.269765385,0
+BYM.US,D,20061110,000000,7.87107,7.88255,7.84809,7.87107,51074.099461292,0
+BYM.US,D,20061113,000000,7.87107,7.88255,7.85484,7.86121,83531.737825676,0
+BYM.US,D,20061114,000000,7.91479,7.91479,7.83505,7.87107,80857.744581785,0
+BYM.US,D,20061115,000000,7.87107,7.87608,7.83176,7.86121,57136.669736175,0
+BYM.US,D,20061116,000000,7.84123,7.86594,7.81121,7.82694,57518.816717971,0
+BYM.US,D,20061117,000000,7.87107,7.87107,7.79855,7.82308,56001.620706233,0
+BYM.US,D,20061120,000000,7.82308,7.83176,7.80183,7.80183,46128.972528842,0
+BYM.US,D,20061121,000000,7.82308,7.83176,7.80724,7.80724,43851.625068222,0
+BYM.US,D,20061122,000000,7.79855,7.84123,7.78213,7.83176,47081.750911638,0
+BYM.US,D,20061124,000000,7.83176,7.87608,7.80724,7.87608,21455.119300436,0
+BYM.US,D,20061127,000000,7.82694,7.86594,7.75521,7.77749,61127.982657151,0
+BYM.US,D,20061128,000000,7.80183,7.82694,7.79169,7.79855,72509.541816865,0
+BYM.US,D,20061129,000000,7.82308,7.84123,7.79855,7.80724,101365.26364281,0
+BYM.US,D,20061130,000000,7.84123,7.87608,7.80183,7.84123,119389.3451365,0
+BYM.US,D,20061201,000000,7.87608,7.87608,7.79169,7.79169,100606.1478226,0
+BYM.US,D,20061204,000000,7.77026,7.81121,7.76419,7.78687,107436.1189471,0
+BYM.US,D,20061205,000000,7.83505,7.84123,7.77026,7.80724,181472.1774338,0
+BYM.US,D,20061206,000000,7.84123,7.88729,7.79169,7.88729,73091.565133313,0
+BYM.US,D,20061207,000000,7.91479,7.91479,7.86121,7.86594,40807.912386656,0
+BYM.US,D,20061208,000000,7.91479,7.91479,7.84809,7.85484,31124.784257145,0
+BYM.US,D,20061211,000000,7.85484,7.88729,7.82308,7.84809,68906.589649745,0
+BYM.US,D,20061212,000000,7.78687,7.84123,7.78687,7.81767,60356.439292822,0
+BYM.US,D,20061213,000000,7.80183,7.80183,7.77026,7.77026,76685.196642339,0
+BYM.US,D,20061214,000000,7.81121,7.81121,7.72208,7.73212,39669.756470684,0
+BYM.US,D,20061215,000000,7.75521,7.76419,7.71521,7.72208,70057.17310984,0
+BYM.US,D,20061218,000000,7.74283,7.75017,7.6707,7.69176,100985.18791837,0
+BYM.US,D,20061219,000000,7.72825,7.72825,7.61893,7.67648,81626.181060081,0
+BYM.US,D,20061220,000000,7.65517,7.70209,7.64078,7.6707,65297.423710566,0
+BYM.US,D,20061221,000000,7.65517,7.72825,7.65517,7.72825,84841.808102022,0
+BYM.US,D,20061222,000000,7.74283,7.74283,7.69601,7.69601,53334.876863081,0
+BYM.US,D,20061226,000000,7.71135,7.71135,7.66588,7.70209,55432.024933911,0
+BYM.US,D,20061227,000000,7.71135,7.72208,7.69601,7.72208,42528.091619076,0
+BYM.US,D,20061228,000000,7.72825,7.72825,7.70209,7.72825,66817.726608332,0
+BYM.US,D,20061229,000000,7.72825,7.75945,7.68845,7.73742,146918.42662726,0
+BYM.US,D,20070103,000000,7.75945,7.78687,7.73212,7.77026,128705.86071437,0
+BYM.US,D,20070104,000000,7.76419,7.86594,7.76419,7.86594,127941.56675077,0
+BYM.US,D,20070105,000000,7.85484,7.85484,7.79855,7.83176,50113.03604908,0
+BYM.US,D,20070108,000000,7.84123,7.87107,7.79855,7.81121,56001.620706233,0
+BYM.US,D,20070109,000000,7.83505,7.84123,7.78687,7.82308,58090.483747648,0
+BYM.US,D,20070110,000000,7.77026,7.81767,7.74283,7.81767,93389.887201592,0
+BYM.US,D,20070111,000000,7.81121,7.87107,7.77026,7.82308,49920.409115167,0
+BYM.US,D,20070112,000000,7.83176,7.84809,7.78687,7.80183,56001.620706233,0
+BYM.US,D,20070116,000000,7.81121,7.82694,7.77749,7.79855,67014.496056954,0
+BYM.US,D,20070117,000000,7.79855,7.82694,7.77749,7.81121,39098.089441007,0
+BYM.US,D,20070118,000000,7.82694,7.84809,7.79169,7.84809,52775.637377526,0
+BYM.US,D,20070119,000000,7.84809,7.87107,7.80183,7.87107,61891.240992066,0
+BYM.US,D,20070122,000000,7.87608,7.89403,7.79855,7.83176,72701.133122102,0
+BYM.US,D,20070123,000000,7.80724,7.85484,7.80183,7.84123,69277.344716094,0
+BYM.US,D,20070124,000000,7.85484,7.86121,7.81767,7.82694,46882.910205664,0
+BYM.US,D,20070125,000000,7.86121,7.87107,7.77026,7.78213,66445.935913305,0
+BYM.US,D,20070126,000000,7.75017,7.83176,7.74283,7.75017,103453.09105555,0
+BYM.US,D,20070129,000000,7.78687,7.83176,7.74283,7.83176,74983.658726106,0
+BYM.US,D,20070130,000000,7.86594,7.86594,7.79169,7.82308,64727.827938241,0
+BYM.US,D,20070131,000000,7.84809,7.86594,7.81767,7.83505,66246.059578653,0
+BYM.US,D,20070201,000000,7.83505,7.84809,7.75945,7.81767,103262.53537898,0
+BYM.US,D,20070202,000000,7.83176,7.86121,7.78687,7.84123,68710.855829801,0
+BYM.US,D,20070205,000000,7.80724,7.88729,7.80724,7.86594,89032.99735765,0
+BYM.US,D,20070206,000000,7.88729,7.90351,7.86121,7.90351,51630.232060815,0
+BYM.US,D,20070207,000000,7.93923,7.93923,7.88255,7.91479,82003.149898493,0
+BYM.US,D,20070208,000000,7.94966,7.94966,7.90351,7.92908,56948.185316969,0
+BYM.US,D,20070209,000000,7.93499,7.94521,7.90921,7.92908,129078.68703806,0
+BYM.US,D,20070212,000000,7.93499,7.94966,7.87608,7.94966,57703.158622468,0
+BYM.US,D,20070213,000000,7.93499,7.94521,7.89403,7.89403,79341.584198725,0
+BYM.US,D,20070214,000000,7.94521,7.94521,7.90351,7.9179,47836.724217136,0
+BYM.US,D,20070215,000000,7.94521,7.94521,7.88729,7.88729,72330.378055752,0
+BYM.US,D,20070216,000000,7.90351,7.90351,7.85484,7.85484,59783.736634466,0
+BYM.US,D,20070220,000000,7.88729,7.90351,7.82694,7.84809,86561.987334439,0
+BYM.US,D,20070221,000000,7.84123,7.97544,7.83176,7.89403,107632.88839574,0
+BYM.US,D,20070222,000000,7.94521,7.94521,7.82694,7.83176,72330.378055752,0
+BYM.US,D,20070223,000000,7.83176,7.94966,7.82694,7.9233,124527.09900287,0
+BYM.US,D,20070226,000000,7.94521,7.95295,7.90921,7.95295,53334.876863081,0
+BYM.US,D,20070227,000000,7.95875,7.96848,7.9233,7.95295,43851.625068222,0
+BYM.US,D,20070228,000000,7.97544,7.97544,7.92908,7.93499,66817.726608332,0
+BYM.US,D,20070301,000000,7.97544,7.9795,7.90921,7.9179,94532.185632271,0
+BYM.US,D,20070302,000000,7.94521,7.99504,7.9179,7.99292,118069.95420206,0
+BYM.US,D,20070305,000000,7.99504,8.00693,7.97544,7.98617,25432.969048611,0
+BYM.US,D,20070306,000000,8.01938,8.06138,7.99292,7.99504,79151.028522164,0
+BYM.US,D,20070307,000000,8.02295,8.08368,7.99504,8.04323,163248.21960546,0
+BYM.US,D,20070308,000000,8.06622,8.1118,8.06622,8.07935,67199.873590128,0
+BYM.US,D,20070309,000000,8.1118,8.1118,8.09014,8.09014,58090.483747648,0
+BYM.US,D,20070312,000000,8.12994,8.16702,8.07935,8.16702,50491.040516168,0
+BYM.US,D,20070313,000000,8.19137,8.20149,8.08368,8.08368,71564.012834806,0
+BYM.US,D,20070314,000000,8.1169,8.12367,8.05443,8.07935,27514.582689288,0
+BYM.US,D,20070315,000000,8.07935,8.10319,8.07142,8.07585,65497.300045215,0
+BYM.US,D,20070316,000000,8.09014,8.1118,8.04323,8.06138,42713.469152251,0
+BYM.US,D,20070319,000000,8.10319,8.1169,8.06622,8.08368,40622.534853481,0
+BYM.US,D,20070320,000000,8.12367,8.12367,8.07585,8.07935,66445.935913305,0
+BYM.US,D,20070321,000000,8.10319,8.1118,8.07585,8.08368,88071.933945438,0
+BYM.US,D,20070322,000000,8.1118,8.1118,8.06138,8.09014,67586.16308663,0
+BYM.US,D,20070323,000000,8.07142,8.09014,8.04323,8.04323,68526.513925305,0
+BYM.US,D,20070326,000000,8.04844,8.07142,8.04323,8.04323,47455.612864018,0
+BYM.US,D,20070327,000000,8.07935,8.07935,8.02904,8.02904,69663.634212599,0
+BYM.US,D,20070328,000000,8.01261,8.04844,8.01261,8.03444,88266.632136705,0
+BYM.US,D,20070329,000000,8.07935,8.08368,8.03918,8.07142,96435.671140509,0
+BYM.US,D,20070330,000000,8.07935,8.07935,8.02904,8.03444,97947.689008861,0
+BYM.US,D,20070402,000000,8.07585,8.08368,8.05443,8.06622,42328.215284424,0
+BYM.US,D,20070403,000000,8.04323,8.10319,8.04323,8.07585,65863.912596857,0
+BYM.US,D,20070404,000000,8.08368,8.10319,8.05443,8.09014,81626.181060081,0
+BYM.US,D,20070405,000000,8.04844,8.10764,8.04844,8.09613,76300.978403189,0
+BYM.US,D,20070409,000000,8.05443,8.07935,8.04844,8.07585,28478.752987531,0
+BYM.US,D,20070410,000000,8.04844,8.09014,8.04323,8.05443,41569.099464218,0
+BYM.US,D,20070411,000000,8.04844,8.09613,8.04844,8.09613,57703.158622468,0
+BYM.US,D,20070412,000000,8.09014,8.09014,8.03918,8.03918,42896.775428072,0
+BYM.US,D,20070413,000000,8.07585,8.07585,8.03918,8.03918,48786.395713901,0
+BYM.US,D,20070416,000000,8.04323,8.08368,7.97544,7.9795,157174.25741513,0
+BYM.US,D,20070417,000000,7.95875,7.99504,7.95875,7.96338,66058.610788125,0
+BYM.US,D,20070418,000000,7.98617,7.98617,7.93499,7.94966,90356.530806796,0
+BYM.US,D,20070419,000000,7.94966,7.99504,7.94521,7.9795,60747.906932709,0
+BYM.US,D,20070420,000000,7.99504,8.02295,7.97544,8.00092,55040.557294023,0
+BYM.US,D,20070423,000000,7.99292,8.02904,7.96848,7.97544,81626.181060081,0
+BYM.US,D,20070424,000000,7.99292,8.01938,7.9795,7.99504,49732.960324639,0
+BYM.US,D,20070425,000000,8.00092,8.00693,7.96338,7.98617,88841.406052414,0
+BYM.US,D,20070426,000000,8.00092,8.00693,7.96848,7.96848,56758.665269087,0
+BYM.US,D,20070427,000000,7.97544,8.00693,7.95295,7.97544,86175.697837937,0
+BYM.US,D,20070430,000000,8.00092,8.02904,7.98617,8.02904,69849.011745773,0
+BYM.US,D,20070501,000000,7.99292,8.02904,7.99292,8.02295,49920.409115167,0
+BYM.US,D,20070502,000000,8.03444,8.07585,8.01938,8.06138,97947.689008861,0
+BYM.US,D,20070503,000000,8.08368,8.08368,8.03918,8.08368,47646.168540578,0
+BYM.US,D,20070504,000000,8.10319,8.10319,8.04844,8.09613,39669.756470684,0
+BYM.US,D,20070507,000000,8.07585,8.1118,8.07142,8.07935,49166.471438344,0
+BYM.US,D,20070508,000000,8.07585,8.1169,8.04844,8.08368,104217.38501913,0
+BYM.US,D,20070509,000000,8.08368,8.09014,8.04844,8.04844,47267.128444812,0
+BYM.US,D,20070510,000000,8.06138,8.07142,8.03918,8.03918,59227.604034943,0
+BYM.US,D,20070511,000000,8.04844,8.06138,8.01261,8.02904,59227.604034943,0
+BYM.US,D,20070514,000000,8.02295,8.04844,8.01938,8.02904,29231.655035676,0
+BYM.US,D,20070515,000000,8.02904,8.06138,8.02904,8.04844,44610.740888428,0
+BYM.US,D,20070516,000000,8.06138,8.07585,8.04323,8.07142,33981.048148183,0
+BYM.US,D,20070517,000000,8.07142,8.07585,8.02295,8.03444,92636.985153446,0
+BYM.US,D,20070518,000000,8.04844,8.07142,8.01938,8.02904,41189.023739774,0
+BYM.US,D,20070521,000000,8.06138,8.07142,8.03444,8.03444,124334.47206895,0
+BYM.US,D,20070522,000000,8.06138,8.06138,8.00092,8.00092,63392.902573649,0
+BYM.US,D,20070523,000000,8.00693,8.02295,7.81767,7.90921,334469.74439478,0
+BYM.US,D,20070524,000000,7.89828,7.93923,7.87107,7.88255,124712.47653603,0
+BYM.US,D,20070525,000000,7.90921,7.91479,7.88255,7.89828,30182.362161118,0
+BYM.US,D,20070529,000000,7.93499,7.93923,7.87608,7.88255,58849.599567854,0
+BYM.US,D,20070530,000000,7.90351,7.92908,7.86121,7.87608,96053.524158716,0
+BYM.US,D,20070531,000000,7.89403,7.89403,7.82694,7.83176,92446.429476888,0
+BYM.US,D,20070601,000000,7.86121,7.89828,7.83176,7.85484,143890.24837586,0
+BYM.US,D,20070604,000000,7.84809,7.90351,7.84123,7.84123,107061.22136605,0
+BYM.US,D,20070605,000000,7.84809,7.87107,7.82308,7.82694,75738.632031604,0
+BYM.US,D,20070606,000000,7.86121,7.86121,7.81121,7.81767,24862.33764761,0
+BYM.US,D,20070607,000000,7.79855,7.79855,7.60524,7.72208,101174.70796625,0
+BYM.US,D,20070608,000000,7.72825,7.72825,7.64078,7.69601,74220.400391191,0
+BYM.US,D,20070611,000000,7.72825,7.74283,7.6707,7.70654,84664.715598263,0
+BYM.US,D,20070612,000000,7.70654,7.70654,7.57443,7.57443,48594.804408666,0
+BYM.US,D,20070613,000000,7.55329,7.70209,7.54885,7.61257,139515.75284441,0
+BYM.US,D,20070614,000000,7.64502,7.64502,7.55329,7.55329,118445.88741179,0
+BYM.US,D,20070615,000000,7.55994,7.6288,7.55994,7.58517,73091.565133313,0
+BYM.US,D,20070618,000000,7.65071,7.68277,7.6288,7.6288,70799.718871215,0
+BYM.US,D,20070619,000000,7.65517,7.74283,7.65517,7.71521,53724.273245614,0
+BYM.US,D,20070620,000000,7.82308,7.82308,7.69176,7.71135,70057.17310984,0
+BYM.US,D,20070621,000000,7.67648,7.76419,7.6707,7.75017,100235.39275625,0
+BYM.US,D,20070622,000000,7.67648,7.73212,7.67648,7.69176,83336.004005733,0
+BYM.US,D,20070625,000000,7.72208,7.72208,7.66588,7.71521,61687.222142706,0
+BYM.US,D,20070626,000000,7.72825,7.72825,7.68277,7.71135,76685.196642339,0
+BYM.US,D,20070627,000000,7.76419,7.78213,7.71521,7.75521,35688.799836478,0
+BYM.US,D,20070628,000000,7.79169,7.81767,7.75521,7.80183,18034.437780459,0
+BYM.US,D,20070629,000000,7.83176,7.89828,7.76419,7.86594,107251.77704261,0
+BYM.US,D,20070702,000000,7.89828,7.92908,7.84809,7.90921,80105.878162315,0
+BYM.US,D,20070703,000000,7.92908,7.97544,7.89403,7.9233,75165.92937325,0
+BYM.US,D,20070705,000000,7.91479,7.93923,7.90351,7.90351,34541.323262414,0
+BYM.US,D,20070706,000000,7.90351,7.92908,7.84809,7.87107,42896.775428072,0
+BYM.US,D,20070709,000000,7.86594,7.92908,7.82694,7.9179,49540.333390724,0
+BYM.US,D,20070710,000000,7.96338,7.97544,7.91479,7.96848,82003.149898493,0
+BYM.US,D,20070711,000000,7.93923,8.00693,7.9233,7.9233,89214.232376117,0
+BYM.US,D,20070712,000000,7.87608,7.89403,7.80724,7.81767,59783.736634466,0
+BYM.US,D,20070713,000000,7.75017,7.79169,7.73742,7.74283,91502.971752184,0
+BYM.US,D,20070716,000000,7.72825,7.78213,7.69176,7.69176,65672.321291622,0
+BYM.US,D,20070717,000000,7.65071,7.71135,7.6288,7.65932,76125.957156784,0
+BYM.US,D,20070718,000000,7.65932,7.66588,7.59056,7.59636,91115.646627001,0
+BYM.US,D,20070719,000000,7.61257,7.62338,7.57443,7.58517,50865.938097225,0
+BYM.US,D,20070720,000000,7.58517,7.62338,7.55994,7.61257,83336.004005733,0
+BYM.US,D,20070723,000000,7.60524,7.62338,7.56921,7.60524,22394.434510432,0
+BYM.US,D,20070724,000000,7.56921,7.61257,7.55994,7.57443,51630.232060815,0
+BYM.US,D,20070725,000000,7.56921,7.61257,7.53919,7.58517,95862.968482156,0
+BYM.US,D,20070726,000000,7.55994,7.55994,7.48011,7.50877,115988.34056137,0
+BYM.US,D,20070727,000000,7.50877,7.62338,7.50877,7.61257,85605.066436936,0
+BYM.US,D,20070730,000000,7.61257,7.61257,7.55994,7.55994,43093.544876691,0
+BYM.US,D,20070731,000000,7.58517,7.61257,7.55994,7.58517,43469.478086425,0
+BYM.US,D,20070801,000000,7.60001,7.60524,7.56449,7.56449,37397.587153449,0
+BYM.US,D,20070802,000000,7.57926,7.60524,7.55994,7.59056,47267.128444812,0
+BYM.US,D,20070803,000000,7.61257,7.62338,7.54885,7.59056,83134.056413725,0
+BYM.US,D,20070806,000000,7.59636,7.60524,7.55994,7.59056,41952.282074691,0
+BYM.US,D,20070807,000000,7.55994,7.58517,7.53349,7.56921,42137.659607865,0
+BYM.US,D,20070808,000000,7.61257,7.61257,7.53349,7.54401,50491.040516168,0
+BYM.US,D,20070809,000000,7.54401,7.54885,7.52191,7.53349,30552.081598791,0
+BYM.US,D,20070810,000000,7.58517,7.58517,7.45346,7.45346,60174.168645678,0
+BYM.US,D,20070813,000000,7.45346,7.46899,7.40825,7.45346,41759.655140778,0
+BYM.US,D,20070814,000000,7.44301,7.48011,7.38142,7.40256,94907.083213327,0
+BYM.US,D,20070815,000000,7.35863,7.37117,7.27182,7.32251,106488.5187077,0
+BYM.US,D,20070816,000000,7.27182,7.27182,7.03727,7.10254,265377.77721187,0
+BYM.US,D,20070817,000000,7.0755,7.34317,7.0755,7.33158,199319.16642372,0
+BYM.US,D,20070820,000000,7.37638,7.38681,7.2441,7.32251,93010.847105825,0
+BYM.US,D,20070821,000000,7.32251,7.41232,7.29779,7.35863,78778.202198461,0
+BYM.US,D,20070822,000000,7.38142,7.75521,7.35863,7.56921,64356.037243214,0
+BYM.US,D,20070823,000000,7.60524,7.6288,7.50144,7.52191,112566.62341273,0
+BYM.US,D,20070824,000000,7.51428,7.52191,7.45346,7.45346,92446.429476888,0
+BYM.US,D,20070827,000000,7.43346,7.48011,7.43346,7.44301,68906.589649745,0
+BYM.US,D,20070828,000000,7.42795,7.45346,7.35331,7.35331,103453.09105555,0
+BYM.US,D,20070829,000000,7.42157,7.47565,7.40825,7.44301,59608.715388061,0
+BYM.US,D,20070830,000000,7.46899,7.50877,7.44301,7.48676,53334.876863081,0
+BYM.US,D,20070831,000000,7.50877,7.55994,7.49218,7.55994,51256.370108437,0
+BYM.US,D,20070904,000000,7.58517,7.60001,7.54885,7.57926,31318.446819736,0
+BYM.US,D,20070905,000000,7.60001,7.64502,7.56449,7.60001,74785.853648808,0
+BYM.US,D,20070906,000000,7.64502,7.69176,7.61893,7.66588,42328.215284424,0
+BYM.US,D,20070907,000000,7.74283,7.75521,7.67648,7.71521,65497.300045215,0
+BYM.US,D,20070910,000000,7.74283,7.81767,7.71135,7.78687,59608.715388061,0
+BYM.US,D,20070911,000000,7.83505,7.84123,7.79855,7.82694,28669.308664091,0
+BYM.US,D,20070912,000000,7.77749,7.82694,7.77749,7.78213,70228.051841538,0
+BYM.US,D,20070913,000000,7.79855,7.79855,7.68277,7.71135,40053.974709835,0
+BYM.US,D,20070914,000000,7.73212,7.73212,7.65517,7.65517,61311.288932972,0
+BYM.US,D,20070917,000000,7.65517,7.71521,7.64502,7.70209,44237.914564726,0
+BYM.US,D,20070918,000000,7.65932,7.73742,7.65932,7.72208,48594.804408666,0
+BYM.US,D,20070919,000000,7.69601,7.73212,7.64502,7.66588,56948.185316969,0
+BYM.US,D,20070920,000000,7.65071,7.65071,7.55329,7.58517,44037.002601395,0
+BYM.US,D,20070921,000000,7.64078,7.67648,7.54401,7.58517,89980.597597062,0
+BYM.US,D,20070924,000000,7.59056,7.66588,7.55994,7.63458,33793.599357654,0
+BYM.US,D,20070925,000000,7.68277,7.69176,7.64078,7.64078,145020.11926242,0
+BYM.US,D,20070926,000000,7.64078,7.67648,7.56921,7.59636,89409.96619606,0
+BYM.US,D,20070927,000000,7.59056,7.61893,7.55994,7.58517,56948.185316969,0
+BYM.US,D,20070928,000000,7.60524,7.60524,7.52191,7.52191,56575.358993267,0
+BYM.US,D,20071001,000000,7.54885,7.60524,7.53349,7.57443,53902.401378049,0
+BYM.US,D,20071002,000000,7.57443,7.57926,7.48011,7.52788,90538.801453941,0
+BYM.US,D,20071003,000000,7.53349,7.55994,7.53349,7.54401,35302.510339972,0
+BYM.US,D,20071004,000000,7.54885,7.55329,7.51428,7.54885,57518.816717971,0
+BYM.US,D,20071005,000000,7.55994,7.57926,7.53349,7.53349,71938.910415863,0
+BYM.US,D,20071008,000000,7.53349,7.57926,7.52788,7.54401,74983.658726106,0
+BYM.US,D,20071009,000000,7.55994,7.6288,7.55994,7.6288,64356.037243214,0
+BYM.US,D,20071010,000000,7.6288,7.63458,7.57926,7.60524,37011.297656947,0
+BYM.US,D,20071011,000000,7.57926,7.60001,7.53919,7.56449,59783.736634466,0
+BYM.US,D,20071012,000000,7.57443,7.61893,7.48676,7.50877,70228.051841538,0
+BYM.US,D,20071015,000000,7.51641,7.52191,7.4381,7.4381,123008.86736246,0
+BYM.US,D,20071016,000000,7.42795,7.48011,7.42157,7.46899,93010.847105825,0
+BYM.US,D,20071017,000000,7.49564,7.57443,7.48676,7.54885,68151.616344247,0
+BYM.US,D,20071018,000000,7.57443,7.57443,7.51428,7.53349,45554.198613132,0
+BYM.US,D,20071019,000000,7.54401,7.62338,7.54401,7.58517,67199.873590128,0
+BYM.US,D,20071022,000000,7.58517,7.62338,7.51641,7.54885,82195.776832405,0
+BYM.US,D,20071023,000000,7.58517,7.65071,7.57926,7.62338,42137.659607865,0
+BYM.US,D,20071024,000000,7.65517,7.69176,7.62338,7.64502,74033.98722934,0
+BYM.US,D,20071025,000000,7.64502,7.64502,7.50877,7.54885,39098.089441007,0
+BYM.US,D,20071026,000000,7.53919,7.53919,7.46425,7.50877,87702.214507766,0
+BYM.US,D,20071029,000000,7.52191,7.62338,7.52191,7.55994,62261.996058415,0
+BYM.US,D,20071030,000000,7.56449,7.64078,7.55994,7.61893,42713.469152251,0
+BYM.US,D,20071031,000000,7.67648,7.67648,7.60001,7.64078,36064.733046211,0
+BYM.US,D,20071101,000000,7.64078,7.64078,7.56449,7.56921,42137.659607865,0
+BYM.US,D,20071102,000000,7.60001,7.64078,7.53919,7.54885,66058.610788125,0
+BYM.US,D,20071105,000000,7.37117,7.53349,7.37117,7.51641,54486.495951853,0
+BYM.US,D,20071106,000000,7.52788,7.54401,7.49218,7.49218,23352.391036613,0
+BYM.US,D,20071107,000000,7.48011,7.51641,7.37638,7.39211,65297.423710566,0
+BYM.US,D,20071108,000000,7.33158,7.44301,7.32251,7.37638,70228.051841538,0
+BYM.US,D,20071109,000000,7.37117,7.40825,7.34858,7.38681,18984.109277226,0
+BYM.US,D,20071112,000000,7.33158,7.35863,7.25609,7.28612,80857.744581785,0
+BYM.US,D,20071113,000000,7.22188,7.44784,7.20567,7.41752,83336.004005733,0
+BYM.US,D,20071114,000000,7.40825,7.45346,7.40256,7.40256,30938.371095294,0
+BYM.US,D,20071115,000000,7.33158,7.44784,7.2441,7.28051,78396.055216666,0
+BYM.US,D,20071116,000000,7.2499,7.30262,7.21088,7.21088,59783.736634466,0
+BYM.US,D,20071119,000000,7.22188,7.28051,7.2159,7.2441,82765.37260473,0
+BYM.US,D,20071120,000000,7.2499,7.38142,7.2159,7.2441,136661.56021073,0
+BYM.US,D,20071121,000000,7.25609,7.33777,7.21088,7.31836,63958.355831263,0
+BYM.US,D,20071123,000000,7.31836,7.35863,7.2441,7.28612,24485.368809199,0
+BYM.US,D,20071126,000000,7.27182,7.32251,7.22758,7.28051,123579.49876344,0
+BYM.US,D,20071127,000000,7.2441,7.31836,7.22188,7.27182,108578.41737778,0
+BYM.US,D,20071128,000000,7.2441,7.3256,7.23415,7.27616,282460.47223819,0
+BYM.US,D,20071129,000000,7.29239,7.40256,7.26574,7.36412,111050.46302968,0
+BYM.US,D,20071130,000000,7.3256,7.46899,7.3256,7.34317,92819.255800589,0
+BYM.US,D,20071203,000000,7.42795,7.45346,7.38681,7.40825,54289.726503233,0
+BYM.US,D,20071204,000000,7.39211,7.45346,7.37638,7.42795,75549.111983722,0
+BYM.US,D,20071205,000000,7.45346,7.56921,7.43346,7.55994,92819.255800589,0
+BYM.US,D,20071206,000000,7.53349,7.58517,7.48011,7.53919,141989.86975365,0
+BYM.US,D,20071207,000000,7.53919,7.63458,7.49564,7.53349,86933.778029468,0
+BYM.US,D,20071210,000000,7.52191,7.6288,7.52191,7.54885,89783.828148441,0
+BYM.US,D,20071211,000000,7.58517,7.65932,7.56449,7.6288,56575.358993267,0
+BYM.US,D,20071212,000000,7.73742,7.73742,7.52191,7.54885,108578.41737778,0
+BYM.US,D,20071213,000000,7.55994,7.61893,7.49218,7.50877,119019.62569883,0
+BYM.US,D,20071214,000000,7.61257,7.64502,7.43346,7.43346,120729.44864448,0
+BYM.US,D,20071217,000000,7.42795,7.51428,7.41232,7.45346,60747.906932709,0
+BYM.US,D,20071218,000000,7.43346,7.44784,7.35331,7.35331,108578.41737778,0
+BYM.US,D,20071219,000000,7.40825,7.46899,7.38142,7.40256,76609.595748923,0
+BYM.US,D,20071220,000000,7.43346,7.44301,7.30262,7.40256,156421.35536698,0
+BYM.US,D,20071221,000000,7.34317,7.45865,7.34317,7.40256,133252.27060619,0
+BYM.US,D,20071224,000000,7.44784,7.50144,7.41752,7.47565,42896.775428072,0
+BYM.US,D,20071226,000000,7.45346,7.56921,7.40825,7.42157,118069.95420206,0
+BYM.US,D,20071227,000000,7.50877,7.50877,7.396,7.43346,131146.83750595,0
+BYM.US,D,20071228,000000,7.42157,7.58517,7.42157,7.50877,61500.808980853,0
+BYM.US,D,20071231,000000,7.64078,7.64078,7.52191,7.57443,68256.214840619,0
+BYM.US,D,20080102,000000,7.79855,7.79855,7.62338,7.70209,88640.494089085,0
+BYM.US,D,20080103,000000,7.71135,7.84123,7.71135,7.84123,70277.762018032,0
+BYM.US,D,20080104,000000,7.81121,7.89828,7.81121,7.89828,71063.804183841,0
+BYM.US,D,20080107,000000,7.90351,7.9795,7.88729,7.94966,69400.584528653,0
+BYM.US,D,20080108,000000,7.9795,7.9795,7.87608,7.90351,98141.351571452,0
+BYM.US,D,20080109,000000,7.87107,7.90921,7.84809,7.85484,51679.942237309,0
+BYM.US,D,20080110,000000,7.86121,7.88729,7.84809,7.84809,38342.080506831,0
+BYM.US,D,20080111,000000,7.84123,7.87608,7.84123,7.86121,34976.287306733,0
+BYM.US,D,20080114,000000,7.86121,7.89403,7.83505,7.86121,74785.853648808,0
+BYM.US,D,20080115,000000,7.90351,7.90351,7.87107,7.87107,49880.019596765,0
+BYM.US,D,20080116,000000,7.85484,7.88255,7.84809,7.88255,46412.734786326,0
+BYM.US,D,20080117,000000,7.82694,7.89403,7.76419,7.79855,102328.39831237,0
+BYM.US,D,20080118,000000,7.75521,7.79855,7.64502,7.65071,63021.111878621,0
+BYM.US,D,20080122,000000,7.55329,7.70209,7.42157,7.69601,99747.611649406,0
+BYM.US,D,20080123,000000,7.71521,7.77026,7.52788,7.75017,52759.067318695,0
+BYM.US,D,20080124,000000,7.75945,7.83176,7.72825,7.82308,83336.004005733,0
+BYM.US,D,20080125,000000,7.82308,7.84809,7.73212,7.77026,52775.637377526,0
+BYM.US,D,20080128,000000,7.74283,7.77026,7.71135,7.72208,49732.960324639,0
+BYM.US,D,20080129,000000,7.70209,7.76419,7.70209,7.76419,57717.657423946,0
+BYM.US,D,20080130,000000,7.74283,7.76419,7.72208,7.74283,12910.147086895,0
+BYM.US,D,20080131,000000,7.78213,7.78213,7.67648,7.68845,98711.982972455,0
+BYM.US,D,20080201,000000,7.74283,7.74283,7.6707,7.68845,47267.128444812,0
+BYM.US,D,20080204,000000,7.67648,7.73212,7.67648,7.71135,77646.260054553,0
+BYM.US,D,20080205,000000,7.65932,7.71135,7.65517,7.69176,52775.637377526,0
+BYM.US,D,20080206,000000,7.69176,7.73212,7.67648,7.68845,44237.914564726,0
+BYM.US,D,20080207,000000,7.68277,7.72825,7.67648,7.69601,49540.333390724,0
+BYM.US,D,20080208,000000,7.6707,7.72825,7.65932,7.66588,46697.532672488,0
+BYM.US,D,20080211,000000,7.68845,7.69601,7.64502,7.69601,38868.179874723,0
+BYM.US,D,20080212,000000,7.65932,7.73212,7.65517,7.69601,52636.863134813,0
+BYM.US,D,20080213,000000,7.71135,7.75017,7.57443,7.57443,104217.38501913,0
+BYM.US,D,20080214,000000,7.52191,7.52191,7.26574,7.28051,183561.04047521,0
+BYM.US,D,20080215,000000,7.27182,7.27182,7.02625,7.21088,356727.47591985,0
+BYM.US,D,20080219,000000,7.26129,7.51428,7.26129,7.46425,228076.50352536,0
+BYM.US,D,20080220,000000,7.41752,7.50877,7.3256,7.35863,108347.47218283,0
+BYM.US,D,20080221,000000,7.41752,7.41752,7.28612,7.29779,69405.762672036,0
+BYM.US,D,20080222,000000,7.22188,7.27182,7.15333,7.1937,126422.29948169,0
+BYM.US,D,20080225,000000,7.1937,7.35331,7.1937,7.32251,126083.64890432,0
+BYM.US,D,20080226,000000,7.38681,7.38681,7.3115,7.3256,76498.783480488,0
+BYM.US,D,20080227,000000,7.33158,7.38142,7.26129,7.26129,50865.938097225,0
+BYM.US,D,20080228,000000,7.2441,7.26574,7.12407,7.22758,191445.28159286,0
+BYM.US,D,20080229,000000,7.21088,7.21088,6.99015,7.00619,111023.53668407,0
+BYM.US,D,20080303,000000,7.05929,7.37638,7.05369,7.11789,217156.83475557,0
+BYM.US,D,20080304,000000,7.12407,7.2159,7.12407,7.15951,99392.391013212,0
+BYM.US,D,20080305,000000,7.20567,7.33158,7.20567,7.22758,83701.580928695,0
+BYM.US,D,20080306,000000,7.2499,7.33777,7.17043,7.17043,67388.358009332,0
+BYM.US,D,20080307,000000,6.99015,7.23841,6.99015,7.17457,111527.88784974,0
+BYM.US,D,20080310,000000,7.17457,7.22758,7.09626,7.16579,114840.86398732,0
+BYM.US,D,20080311,000000,7.15005,7.1883,7.15005,7.16579,65555.295251126,0
+BYM.US,D,20080312,000000,7.08563,7.13933,7.02087,7.05369,113889.12123319,0
+BYM.US,D,20080313,000000,6.96042,7.05929,6.93935,7.02087,100637.21668291,0
+BYM.US,D,20080314,000000,6.98049,7.00619,6.93347,6.94941,35497.208531242,0
+BYM.US,D,20080317,000000,7.00619,7.00619,6.6913,6.79715,230061.80369909,0
+BYM.US,D,20080318,000000,6.77974,6.8739,6.77974,6.81209,55617.402467085,0
+BYM.US,D,20080319,000000,6.80234,6.85111,6.80234,6.80736,45894.920447851,0
+BYM.US,D,20080320,000000,6.77974,6.82463,6.76371,6.76371,58277.932538178,0
+BYM.US,D,20080324,000000,6.72672,6.85111,6.72672,6.8372,49540.333390724,0
+BYM.US,D,20080325,000000,6.80736,6.9072,6.80736,6.88982,86193.303525445,0
+BYM.US,D,20080326,000000,6.89591,6.98049,6.89591,6.97518,39098.089441007,0
+BYM.US,D,20080327,000000,6.9549,6.98571,6.9549,6.97518,109146.97752145,0
+BYM.US,D,20080328,000000,6.96042,6.99604,6.96042,6.96988,85238.453885296,0
+BYM.US,D,20080331,000000,6.98049,7,6.93935,6.97518,80294.362581521,0
+BYM.US,D,20080401,000000,7.01545,7.04277,7.01545,7.04277,40238.316614332,0
+BYM.US,D,20080402,000000,7.02087,7.0755,7.01545,7.05369,72701.133122102,0
+BYM.US,D,20080403,000000,7.04741,7.11789,7.04741,7.11789,48026.244265018,0
+BYM.US,D,20080404,000000,7.11375,7.13933,7.05929,7.08563,101551.67680466,0
+BYM.US,D,20080407,000000,7.08044,7.10738,7.06847,7.08044,50491.040516168,0
+BYM.US,D,20080408,000000,7.05929,7.12929,7.05929,7.12407,74033.98722934,0
+BYM.US,D,20080409,000000,7.09626,7.15951,7.09626,7.15951,36376.457277975,0
+BYM.US,D,20080410,000000,7.15951,7.1992,7.15951,7.1992,36064.733046211,0
+BYM.US,D,20080411,000000,7.14425,7.23415,7.14425,7.1883,58504.735218428,0
+BYM.US,D,20080414,000000,7.1937,7.1937,7.13374,7.15005,54265.907043661,0
+BYM.US,D,20080415,000000,7.12929,7.13933,7.10254,7.13374,45623.58573449,0
+BYM.US,D,20080416,000000,7.10738,7.15005,7.09626,7.15005,59227.604034943,0
+BYM.US,D,20080417,000000,7.13933,7.1937,7.11375,7.1883,60174.168645678,0
+BYM.US,D,20080418,000000,7.1992,7.2159,7.17457,7.1937,28095.570377059,0
+BYM.US,D,20080421,000000,7.1937,7.23415,7.18357,7.22188,32330.256037119,0
+BYM.US,D,20080422,000000,7.2159,7.26129,7.1992,7.26129,23723.146102963,0
+BYM.US,D,20080423,000000,7.23841,7.26129,7.2159,7.23841,41616.738383356,0
+BYM.US,D,20080424,000000,7.22188,7.26129,7.1798,7.18357,55139.977647008,0
+BYM.US,D,20080425,000000,7.17043,7.21088,7.17043,7.20567,10472.277181349,0
+BYM.US,D,20080428,000000,7.17043,7.23415,7.17043,7.21088,44993.9234989,0
+BYM.US,D,20080429,000000,7.20567,7.3115,7.1937,7.30262,55300.500091936,0
+BYM.US,D,20080430,000000,7.3115,7.37638,7.26129,7.37638,56173.535066608,0
+BYM.US,D,20080501,000000,7.45346,7.45346,7.38681,7.42157,37385.159609326,0
+BYM.US,D,20080502,000000,7.33158,7.51641,7.33158,7.45346,47237.095213182,0
+BYM.US,D,20080505,000000,7.52191,7.54885,7.40256,7.44784,86842.642705893,0
+BYM.US,D,20080506,000000,7.44784,7.57926,7.4381,7.53349,72624.496600007,0
+BYM.US,D,20080507,000000,7.53349,7.53349,7.4381,7.47565,82181.278030929,0
+BYM.US,D,20080508,000000,7.45346,7.52788,7.41752,7.44301,87889.663298294,0
+BYM.US,D,20080509,000000,7.44301,7.45346,7.35331,7.40256,103756.5302579,0
+BYM.US,D,20080512,000000,7.41232,7.44784,7.37638,7.40256,41597.061438494,0
+BYM.US,D,20080513,000000,7.37638,7.39211,7.34858,7.38681,40245.566015069,0
+BYM.US,D,20080514,000000,7.40256,7.43346,7.32251,7.34317,47488.752981681,0
+BYM.US,D,20080515,000000,7.34858,7.40825,7.33777,7.34858,39254.469371227,0
+BYM.US,D,20080516,000000,7.38142,7.44784,7.38142,7.41232,37617.140432965,0
+BYM.US,D,20080519,000000,7.39211,7.44301,7.38142,7.41232,54943.208198388,0
+BYM.US,D,20080520,000000,7.38681,7.50144,7.38681,7.44301,61015.099131363,0
+BYM.US,D,20080521,000000,7.45346,7.53919,7.45346,7.52788,26802.070159544,0
+BYM.US,D,20080522,000000,7.48011,7.53349,7.47565,7.52191,50158.603710865,0
+BYM.US,D,20080523,000000,7.47565,7.54885,7.47565,7.50144,70057.17310984,0
+BYM.US,D,20080527,000000,7.50877,7.53919,7.47565,7.51641,41510.06862963,0
+BYM.US,D,20080528,000000,7.56921,7.57443,7.48011,7.50877,62271.316716509,0
+BYM.US,D,20080529,000000,7.48011,7.52191,7.46425,7.48676,48498.490941711,0
+BYM.US,D,20080530,000000,7.50877,7.51428,7.46425,7.50144,37822.194911002,0
+BYM.US,D,20080602,000000,7.52788,7.52788,7.46899,7.52788,38027.249389037,0
+BYM.US,D,20080603,000000,7.49564,7.57926,7.49564,7.56921,47246.415871275,0
+BYM.US,D,20080604,000000,7.53349,7.54401,7.44301,7.44301,53839.228028755,0
+BYM.US,D,20080605,000000,7.45865,7.50144,7.44784,7.46425,36116.514480059,0
+BYM.US,D,20080606,000000,7.44784,7.49564,7.34858,7.35863,73620.771387236,0
+BYM.US,D,20080609,000000,7.34858,7.43346,7.34858,7.38142,44003.862483733,0
+BYM.US,D,20080610,000000,7.40256,7.41232,7.33777,7.37117,54609.73576441,0
+BYM.US,D,20080611,000000,7.37638,7.43346,7.33777,7.33777,35319.080398806,0
+BYM.US,D,20080612,000000,7.27616,7.28612,7.23415,7.23415,84365.418910623,0
+BYM.US,D,20080613,000000,7.2159,7.26129,7.18357,7.23841,75538.755696952,0
+BYM.US,D,20080616,000000,7.1883,7.28612,7.1883,7.27182,48656.942129284,0
+BYM.US,D,20080617,000000,7.28612,7.28612,7.18357,7.1992,76079.353866323,0
+BYM.US,D,20080618,000000,7.26574,7.26574,7.15951,7.16579,46009.875230991,0
+BYM.US,D,20080619,000000,7.1798,7.23841,7.14425,7.21088,59520.68695052,0
+BYM.US,D,20080620,000000,7.21088,7.2159,7.09077,7.09626,99165.588332959,0
+BYM.US,D,20080623,000000,7.13933,7.14425,6.84831,6.86337,86127.02329012,0
+BYM.US,D,20080624,000000,6.86829,6.94941,6.74827,6.74827,85270.558374281,0
+BYM.US,D,20080625,000000,6.76942,6.8739,6.71641,6.85111,70513.885356377,0
+BYM.US,D,20080626,000000,6.80234,6.90073,6.80234,6.81209,102705.36715078,0
+BYM.US,D,20080627,000000,6.77974,6.86829,6.77974,6.83102,71399.347875171,0
+BYM.US,D,20080630,000000,6.85111,6.88403,6.82726,6.84358,42079.664401956,0
+BYM.US,D,20080701,000000,6.84831,6.96988,6.81788,6.88403,113083.40212252,0
+BYM.US,D,20080702,000000,6.9072,6.9072,6.81209,6.88403,79318.800367831,0
+BYM.US,D,20080703,000000,6.90073,6.93935,6.88403,6.93347,26381.6049167,0
+BYM.US,D,20080707,000000,6.90073,7.04277,6.88982,7.01158,93042.951594812,0
+BYM.US,D,20080708,000000,7.01158,7.10254,7.01158,7.09626,55587.369235452,0
+BYM.US,D,20080709,000000,7.08044,7.10738,6.98049,7.00619,65466.231184908,0
+BYM.US,D,20080710,000000,7.04277,7.04741,6.94941,7.02087,46616.753635686,0
+BYM.US,D,20080711,000000,6.92739,7.11789,6.92739,7.11789,75189.748832819,0
+BYM.US,D,20080714,000000,7.13933,7.16579,6.96988,7.03215,53443.617874159,0
+BYM.US,D,20080715,000000,6.93347,7.05929,6.85111,7.02625,69771.339595002,0
+BYM.US,D,20080716,000000,7.02625,7.02625,6.91222,6.94941,65978.867379999,0
+BYM.US,D,20080717,000000,6.93347,6.94941,6.85757,6.88403,62685.568187289,0
+BYM.US,D,20080718,000000,6.89591,6.92739,6.82463,6.90073,61442.813774945,0
+BYM.US,D,20080721,000000,6.84831,6.96592,6.8372,6.96592,40078.829798081,0
+BYM.US,D,20080722,000000,6.96988,7.01545,6.93347,7.01158,28172.206899154,0
+BYM.US,D,20080723,000000,7.01158,7.02625,6.94941,6.99015,35581.094454075,0
+BYM.US,D,20080724,000000,6.99015,7.02087,6.88403,6.88403,46028.516547176,0
+BYM.US,D,20080725,000000,6.90073,6.91745,6.87968,6.87968,18054.114725323,0
+BYM.US,D,20080728,000000,6.86829,6.91745,6.86829,6.8739,9384.8670705481,0
+BYM.US,D,20080729,000000,6.8739,6.9072,6.84358,6.8739,42767.321843452,0
+BYM.US,D,20080730,000000,6.8739,6.87968,6.8372,6.84358,34227.527773297,0
+BYM.US,D,20080731,000000,6.85111,6.88403,6.82463,6.88403,49594.186081926,0
+BYM.US,D,20080801,000000,6.90073,6.92739,6.88982,6.91745,24723.563404899,0
+BYM.US,D,20080804,000000,6.90073,6.9549,6.90073,6.9549,19162.237409662,0
+BYM.US,D,20080805,000000,6.9549,7.00619,6.9213,6.99015,38968.635856388,0
+BYM.US,D,20080806,000000,6.96592,7,6.93935,6.94429,26096.807030539,0
+BYM.US,D,20080807,000000,6.92739,6.94941,6.86829,6.94429,39645.937011115,0
+BYM.US,D,20080808,000000,6.98049,7.03215,6.96592,7.02625,36620.865645736,0
+BYM.US,D,20080811,000000,6.99604,7.03215,6.98049,7.00619,53351.446921913,0
+BYM.US,D,20080812,000000,6.96592,7.05929,6.96592,6.96988,66346.515560319,0
+BYM.US,D,20080813,000000,6.92739,6.9549,6.86337,6.86337,44816.830995141,0
+BYM.US,D,20080814,000000,6.86337,6.87968,6.81788,6.81788,77418.421745621,0
+BYM.US,D,20080815,000000,6.78525,6.89591,6.78525,6.88403,69212.100109447,0
+BYM.US,D,20080818,000000,6.87968,6.91745,6.8372,6.86829,65891.874571134,0
+BYM.US,D,20080819,000000,6.83102,6.90073,6.83102,6.8372,49064.979828002,0
+BYM.US,D,20080820,000000,6.83102,6.86829,6.80234,6.84831,34820.943005193,0
+BYM.US,D,20080821,000000,6.85757,6.87968,6.80234,6.86337,67040.386773877,0
+BYM.US,D,20080822,000000,6.86337,6.86337,6.82463,6.84831,31866.294389844,0
+BYM.US,D,20080825,000000,6.84831,6.9549,6.84831,6.85111,59766.130946959,0
+BYM.US,D,20080826,000000,6.85111,6.90073,6.85111,6.8739,113105.15032474,0
+BYM.US,D,20080827,000000,6.88982,6.99604,6.88982,6.93935,132626.75088532,0
+BYM.US,D,20080828,000000,6.93347,7.01545,6.92739,7.00619,58696.326523665,0
+BYM.US,D,20080829,000000,7.02625,7.05369,6.93935,6.94941,72324.164283691,0
+BYM.US,D,20080902,000000,6.98049,6.98049,6.86829,6.87968,69852.118631804,0
+BYM.US,D,20080903,000000,6.90073,6.9549,6.86829,6.94941,45532.450410916,0
+BYM.US,D,20080904,000000,6.96988,7.00619,6.91745,6.92739,50656.74110448,0
+BYM.US,D,20080905,000000,6.92739,6.96042,6.88403,6.93935,52195.685318432,0
+BYM.US,D,20080908,000000,6.94429,6.96592,6.90073,6.93347,53926.220837621,0
+BYM.US,D,20080909,000000,6.92739,7.02625,6.90073,6.94941,89976.455082354,0
+BYM.US,D,20080910,000000,6.88982,7.03215,6.88982,7.03215,65100.654261941,0
+BYM.US,D,20080911,000000,7.03215,7.04277,6.9549,7.02625,99364.429038935,0
+BYM.US,D,20080912,000000,7.00619,7.03727,6.99604,7.01158,170701.63919349,0
+BYM.US,D,20080915,000000,6.98049,6.98571,6.92739,6.98049,43815.378064528,0
+BYM.US,D,20080916,000000,6.93347,6.99015,6.81209,6.81209,95641.343945287,0
+BYM.US,D,20080917,000000,6.72672,6.77974,6.67633,6.70549,77535.447786118,0
+BYM.US,D,20080918,000000,6.6913,6.6913,6.05806,6.2958,190670.6313425,0
+BYM.US,D,20080919,000000,6.45376,6.78525,6.42818,6.78525,94145.896135767,0
+BYM.US,D,20080922,000000,6.73176,6.75319,6.53322,6.53322,47369.65568383,0
+BYM.US,D,20080923,000000,6.49943,6.49943,6.17384,6.19043,51964.740123471,0
+BYM.US,D,20080924,000000,6.13725,6.35807,6.05806,6.28535,130355.61719675,0
+BYM.US,D,20080925,000000,6.2169,6.332,6.16323,6.2958,28783.227818555,0
+BYM.US,D,20080926,000000,6.10055,6.19043,6.05806,6.15307,92527.20851369,0
+BYM.US,D,20080929,000000,6.15307,6.15849,5.46828,5.6102,129842.98100167,0
+BYM.US,D,20080930,000000,5.79446,5.9,5.76847,5.87382,75130.717998235,0
+BYM.US,D,20081001,000000,5.91632,6.13725,5.87904,6.06878,55539.730316314,0
+BYM.US,D,20081002,000000,6.03759,6.03759,5.95253,6.02619,70695.120374844,0
+BYM.US,D,20081003,000000,6.00523,6.14785,5.97378,6.00023,67496.063391736,0
+BYM.US,D,20081006,000000,5.97897,5.97897,4.93091,5.15715,343441.39562321,0
+BYM.US,D,20081007,000000,5.32062,5.45254,5.16305,5.17358,228974.39358828,0
+BYM.US,D,20081008,000000,5.1363,5.1363,4.76231,4.95168,205757.66990835,0
+BYM.US,D,20081009,000000,4.95168,5.05181,4.83078,4.87308,128711.03885775,0
+BYM.US,D,20081010,000000,4.38342,4.50962,4.1148,4.18818,250685.31317192,0
+BYM.US,D,20081013,000000,4.47797,5.32575,4.47797,4.90987,148499.83161697,0
+BYM.US,D,20081014,000000,5.11004,5.68428,4.95168,5.44172,153550.59267447,0
+BYM.US,D,20081015,000000,5.53163,5.53163,4.96781,5.02052,67266.153825453,0
+BYM.US,D,20081016,000000,4.9625,5.16817,4.90418,5.00421,126850.01412527,0
+BYM.US,D,20081017,000000,4.92552,5.19423,4.89925,5.19423,85285.057175756,0
+BYM.US,D,20081020,000000,5.24223,5.45765,5.22582,5.45765,116193.39503941,0
+BYM.US,D,20081021,000000,5.45765,5.89526,5.39934,5.69972,93579.407249473,0
+BYM.US,D,20081022,000000,5.66854,5.76336,5.53163,5.69461,64400.569276322,0
+BYM.US,D,20081023,000000,5.73159,6.05806,5.71084,6.03759,106592.08157539,0
+BYM.US,D,20081024,000000,5.91632,6.02619,5.82602,5.88454,52770.459234142,0
+BYM.US,D,20081027,000000,5.83733,6.07939,5.81097,6.03759,33864.022107687,0
+BYM.US,D,20081028,000000,6.05305,6.05806,5.92634,6.02165,31194.171378502,0
+BYM.US,D,20081029,000000,6.05305,6.09505,5.99009,5.99499,63001.43493376,0
+BYM.US,D,20081030,000000,5.97897,6.32234,5.93157,6.32234,105588.55738742,0
+BYM.US,D,20081031,000000,6.19043,6.2958,6.07939,6.26856,78473.727367438,0
+BYM.US,D,20081103,000000,6.19043,6.19043,6.04743,6.04743,49227.573530284,0
+BYM.US,D,20081104,000000,5.99499,6.1691,5.94246,6.03218,63753.301353228,0
+BYM.US,D,20081105,000000,5.91632,6.0851,5.85239,6.0851,72972.467835464,0
+BYM.US,D,20081106,000000,6.04743,6.17945,5.91632,6.05806,38364.864337724,0
+BYM.US,D,20081107,000000,6.06355,6.11618,5.97897,5.98467,61925.416738405,0
+BYM.US,D,20081110,000000,5.97897,6.15849,5.92634,5.93157,96360.070247094,0
+BYM.US,D,20081111,000000,5.92634,5.92634,5.8212,5.85836,25899.001953242,0
+BYM.US,D,20081112,000000,5.80546,5.80546,5.42617,5.45254,93865.240764315,0
+BYM.US,D,20081113,000000,5.45254,5.51549,5.33164,5.44172,84642.967396047,0
+BYM.US,D,20081114,000000,5.46267,5.59997,5.39934,5.39934,99903.991579626,0
+BYM.US,D,20081117,000000,5.58405,5.58405,5.39934,5.43159,111570.34862551,0
+BYM.US,D,20081118,000000,5.39934,5.45254,5.21577,5.26261,101365.26364281,0
+BYM.US,D,20081119,000000,5.42617,5.42617,5.24223,5.28374,118950.23857747,0
+BYM.US,D,20081120,000000,5.14151,5.25227,5.1363,5.1363,91150.858002019,0
+BYM.US,D,20081121,000000,5.22089,5.24223,4.95168,5.09913,162188.77146893,0
+BYM.US,D,20081124,000000,5.02052,5.15715,4.97301,5.15715,186639.96453181,0
+BYM.US,D,20081125,000000,5.26781,5.26781,5.08349,5.16817,90016.844600755,0
+BYM.US,D,20081126,000000,5.20999,5.26781,5.13099,5.25748,70021.961734823,0
+BYM.US,D,20081128,000000,5.26781,5.26781,5.19955,5.26781,26141.339063648,0
+BYM.US,D,20081201,000000,5.26781,5.33646,5.16305,5.21577,57136.669736175,0
+BYM.US,D,20081202,000000,5.33164,5.33164,5.05702,5.09913,68634.219307707,0
+BYM.US,D,20081203,000000,5.11004,5.12085,4.9625,5.06312,92212.377395895,0
+BYM.US,D,20081204,000000,5.09913,5.12085,4.79428,4.84142,125303.82051056,0
+BYM.US,D,20081205,000000,4.99948,4.99948,4.74658,4.89925,57537.458034155,0
+BYM.US,D,20081208,000000,4.84663,4.88862,4.67755,4.85202,213936.02957026,0
+BYM.US,D,20081209,000000,4.65128,4.99436,4.58832,4.69918,162620.62862721,0
+BYM.US,D,20081210,000000,4.84142,4.89412,4.58832,4.79428,118787.6448752,0
+BYM.US,D,20081211,000000,4.715,4.82046,4.42503,4.47797,124321.00889614,0
+BYM.US,D,20081212,000000,4.39318,4.49331,4.2722,4.43575,430621.6532778,0
+BYM.US,D,20081215,000000,4.40427,4.66712,4.34634,4.46203,407450.49725966,0
+BYM.US,D,20081216,000000,4.50413,4.50962,4.34634,4.4516,184076.78355634,0
+BYM.US,D,20081217,000000,4.4516,4.95168,4.4516,4.84663,897833.10334103,0
+BYM.US,D,20081218,000000,4.87308,5.41082,4.74658,5.00421,388288.25984999,0
+BYM.US,D,20081219,000000,4.95728,5.42617,4.95728,5.33646,393480.90203623,0
+BYM.US,D,20081222,000000,5.28374,5.36786,5.18401,5.25227,450886.83522843,0
+BYM.US,D,20081223,000000,5.20999,5.25748,5.11004,5.13099,223379.9274754,0
+BYM.US,D,20081224,000000,5.20475,5.46267,5.1363,5.24223,566581.05724555,0
+BYM.US,D,20081226,000000,5.19423,5.76847,5.17774,5.74743,433158.94353633,0
+BYM.US,D,20081229,000000,5.63628,5.72628,5.34719,5.42067,150615.62100398,0
+BYM.US,D,20081230,000000,5.55779,5.73719,5.41082,5.73719,238518.74747508,0
+BYM.US,D,20081231,000000,5.77349,5.95253,5.53163,5.57884,170394.05747644,0
+BYM.US,D,20090102,000000,5.53683,5.74221,5.53683,5.74221,68531.692068688,0
+BYM.US,D,20090105,000000,5.67887,6.06878,5.67887,6.06878,128976.15979904,0
+BYM.US,D,20090106,000000,6.20639,6.2117,6.09505,6.13193,107249.70578526,0
+BYM.US,D,20090107,000000,6.08993,6.16323,6.00523,6.11069,54625.270194563,0
+BYM.US,D,20090108,000000,6.2169,6.26306,6.03759,6.03759,94477.297312393,0
+BYM.US,D,20090109,000000,6.06355,6.17945,6.03759,6.14198,125786.42347404,0
+BYM.US,D,20090112,000000,6.14785,6.44266,6.11069,6.41784,193368.44404596,0
+BYM.US,D,20090113,000000,6.40084,6.72113,6.37295,6.40084,131734.03896578,0
+BYM.US,D,20090114,000000,6.29018,6.32234,6.05305,6.22713,158337.26841934,0
+BYM.US,D,20090115,000000,6.1691,6.1691,6.0426,6.10055,103992.65359625,0
+BYM.US,D,20090116,000000,6.12082,6.44912,6.12082,6.20022,86774.291213215,0
+BYM.US,D,20090120,000000,6.18473,6.26856,6.13725,6.19043,82020.755586002,0
+BYM.US,D,20090121,000000,6.16323,6.23341,6.13725,6.17945,108472.78325273,0
+BYM.US,D,20090122,000000,6.20022,6.20022,6.11069,6.15307,71136.298191226,0
+BYM.US,D,20090123,000000,6.20022,6.32696,6.14198,6.17384,65567.722795248,0
+BYM.US,D,20090126,000000,6.17384,6.25253,6.15849,6.23708,57967.243935091,0
+BYM.US,D,20090127,000000,6.23708,6.25253,6.15849,6.16323,77526.127128025,0
+BYM.US,D,20090128,000000,6.23708,6.31695,6.18473,6.20022,103986.43982417,0
+BYM.US,D,20090129,000000,6.24751,6.30043,6.22182,6.25253,51882.925457993,0
+BYM.US,D,20090130,000000,6.26856,6.26856,6.22713,6.25793,47545.712558913,0
+BYM.US,D,20090202,000000,6.32234,6.37295,6.23708,6.26856,70038.531793656,0
+BYM.US,D,20090203,000000,6.27947,6.51585,6.27947,6.43233,104849.11851208,0
+BYM.US,D,20090204,000000,6.43233,6.43233,6.35807,6.37295,78200.321396722,0
+BYM.US,D,20090205,000000,6.45376,6.45376,6.34948,6.37295,77122.231944014,0
+BYM.US,D,20090206,000000,6.47404,6.54926,6.3681,6.39484,87792.314202662,0
+BYM.US,D,20090209,000000,6.42274,6.42274,6.32234,6.37295,81414.912809983,0
+BYM.US,D,20090210,000000,6.37295,6.38365,6.30553,6.37864,62782.917282922,0
+BYM.US,D,20090211,000000,6.31143,6.43715,6.31143,6.40084,105231.26549387,0
+BYM.US,D,20090212,000000,6.40569,6.49943,6.40569,6.49943,77525.091499348,0
+BYM.US,D,20090213,000000,6.57862,6.63123,6.50581,6.59503,84490.729980535,0
+BYM.US,D,20090217,000000,6.4895,6.53825,6.31143,6.31143,86832.286419125,0
+BYM.US,D,20090218,000000,6.43715,6.45376,6.15849,6.30043,98193.1330053,0
+BYM.US,D,20090219,000000,6.42818,6.44266,6.15307,6.18473,106947.30221157,0
+BYM.US,D,20090220,000000,6.19487,6.20022,5.92132,6.10055,155256.27310543,0
+BYM.US,D,20090223,000000,6.05806,6.15849,5.89526,5.9,64069.168099697,0
+BYM.US,D,20090224,000000,5.98467,6.01103,5.78962,6.01103,174195.85034954,0
+BYM.US,D,20090225,000000,5.95793,6.03218,5.93708,5.97378,94116.898532813,0
+BYM.US,D,20090226,000000,5.95793,6.10055,5.95793,6.00523,113508.00988008,0
+BYM.US,D,20090227,000000,6.02165,6.15307,5.95793,6.05806,124172.91399533,0
+BYM.US,D,20090302,000000,6.16323,6.31143,6.02619,6.02619,263451.50787273,0
+BYM.US,D,20090303,000000,6.05806,6.06355,5.76336,5.84737,116257.6040174,0
+BYM.US,D,20090304,000000,5.91632,6.06878,5.88454,6.0426,176086.90831364,0
+BYM.US,D,20090305,000000,6.04743,6.05806,6.00023,6.05806,68450.913031887,0
+BYM.US,D,20090306,000000,6.11069,6.11069,5.94788,6.04743,64441.994423402,0
+BYM.US,D,20090309,000000,6.03218,6.0851,5.87382,5.88454,2250919.2524124,0
+BYM.US,D,20090310,000000,5.94788,6.05806,5.84737,6.05806,1644629.0848065,0
+BYM.US,D,20090311,000000,6.05806,6.12701,5.90521,6.05806,1126334.2146239,0
+BYM.US,D,20090312,000000,6.03218,6.04743,5.92634,6.01103,457023.97076803,0
+BYM.US,D,20090313,000000,6.05806,6.05806,5.99009,6.05305,46326.777606139,0
+BYM.US,D,20090316,000000,6.05806,6.07939,6.02619,6.07939,41946.068302628,0
+BYM.US,D,20090317,000000,6.02165,6.02165,5.93157,5.94788,56173.535066608,0
+BYM.US,D,20090318,000000,5.8633,6.05806,5.85239,6.00523,74618.081803142,0
+BYM.US,D,20090319,000000,6.05305,6.07939,5.95253,5.95793,83179.624075512,0
+BYM.US,D,20090320,000000,6.05806,6.05806,5.92634,5.92634,78901.442011018,0
+BYM.US,D,20090323,000000,5.99499,6.00523,5.92132,5.92132,64376.749816754,0
+BYM.US,D,20090324,000000,5.95793,6.11069,5.94246,6.0736,109944.41160269,0
+BYM.US,D,20090325,000000,6.07939,6.13193,6.05305,6.11618,66829.118523778,0
+BYM.US,D,20090326,000000,6.13193,6.25253,6.08993,6.25253,46422.055444419,0
+BYM.US,D,20090327,000000,6.25253,6.27947,6.2117,6.24751,72814.01664789,0
+BYM.US,D,20090330,000000,6.17945,6.20022,6.03759,6.05806,86886.139110328,0
+BYM.US,D,20090331,000000,6.04743,6.09505,5.97378,6.0736,32105.52461422,0
+BYM.US,D,20090401,000000,6.14785,6.26306,6.08993,6.17945,82407.045082504,0
+BYM.US,D,20090402,000000,6.28535,6.31695,6.25793,6.31143,79321.907253863,0
+BYM.US,D,20090403,000000,6.31143,6.36386,6.29018,6.35807,43915.834046192,0
+BYM.US,D,20090406,000000,6.22182,6.31143,6.22182,6.26856,54117.812142857,0
+BYM.US,D,20090407,000000,6.26856,6.42274,6.26856,6.33818,42308.538339562,0
+BYM.US,D,20090408,000000,6.31143,6.45376,6.31143,6.40084,66736.947571528,0
+BYM.US,D,20090409,000000,6.44912,6.44912,6.2958,6.35807,48746.006195502,0
+BYM.US,D,20090413,000000,6.27947,6.2958,6.20639,6.27947,35172.021126679,0
+BYM.US,D,20090414,000000,6.19487,6.30043,6.19043,6.25253,70474.531466653,0
+BYM.US,D,20090415,000000,6.33818,6.47954,6.27947,6.34948,104583.99757077,0
+BYM.US,D,20090416,000000,6.44912,6.52194,6.37295,6.45376,44221.344505894,0
+BYM.US,D,20090417,000000,6.40569,6.45376,6.40569,6.40569,56183.891353378,0
+BYM.US,D,20090420,000000,6.37295,6.44912,6.37295,6.44912,52588.188586997,0
+BYM.US,D,20090421,000000,6.44266,6.46949,6.43715,6.45376,33301.675736102,0
+BYM.US,D,20090422,000000,6.45898,6.47954,6.44266,6.47954,82836.830983441,0
+BYM.US,D,20090423,000000,6.47954,6.76942,6.47954,6.76942,215567.14473644,0
+BYM.US,D,20090424,000000,6.79076,6.79715,6.64301,6.71641,101893.43426805,0
+BYM.US,D,20090427,000000,6.67633,6.79076,6.5846,6.6602,96584.801669992,0
+BYM.US,D,20090428,000000,6.64301,6.78525,6.64301,6.69556,55156.547705841,0
+BYM.US,D,20090429,000000,6.76371,6.76371,6.6374,6.7109,88110.252206485,0
+BYM.US,D,20090430,000000,6.73717,6.79715,6.70549,6.79715,141029.84197011,0
+BYM.US,D,20090501,000000,6.80234,6.82726,6.69556,6.71641,64229.690544625,0
+BYM.US,D,20090504,000000,6.76371,6.79076,6.60613,6.61193,141884.2356286,0
+BYM.US,D,20090505,000000,6.58934,6.64844,6.4895,6.64844,105070.74304894,0
+BYM.US,D,20090506,000000,6.6913,6.72672,6.60091,6.6913,114901.96607926,0
+BYM.US,D,20090507,000000,6.82463,6.86829,6.71641,6.75319,89326.080273227,0
+BYM.US,D,20090508,000000,6.85111,6.9549,6.80736,6.82726,130060.46302382,0
+BYM.US,D,20090511,000000,6.86829,6.87968,6.80736,6.84831,56201.497040885,0
+BYM.US,D,20090512,000000,6.83102,6.94429,6.80736,6.85111,47202.91946684,0
+BYM.US,D,20090513,000000,6.8372,6.88982,6.74266,6.79076,63181.634323548,0
+BYM.US,D,20090514,000000,6.73717,6.78525,6.58934,6.70065,72239.24273218,0
+BYM.US,D,20090515,000000,6.79076,6.84831,6.64844,6.64844,112033.27464409,0
+BYM.US,D,20090518,000000,6.71641,6.78525,6.66465,6.67633,85836.011631896,0
+BYM.US,D,20090519,000000,6.72672,6.76942,6.67014,6.67633,85731.413135524,0
+BYM.US,D,20090520,000000,6.7751,6.84358,6.73176,6.84358,72148.107408609,0
+BYM.US,D,20090521,000000,6.86337,6.96042,6.81209,6.84358,82233.059464776,0
+BYM.US,D,20090522,000000,6.88403,6.9549,6.88403,6.9549,48818.500202888,0
+BYM.US,D,20090526,000000,6.90073,6.96042,6.85757,6.9213,68265.535498712,0
+BYM.US,D,20090527,000000,6.94429,6.96042,6.85757,6.88403,69455.472848531,0
+BYM.US,D,20090528,000000,6.88403,6.89591,6.81209,6.86829,76356.902351745,0
+BYM.US,D,20090529,000000,6.91745,6.91745,6.82463,6.86337,53218.886451261,0
+BYM.US,D,20090601,000000,6.96042,6.96042,6.81209,6.86337,112233.15097875,0
+BYM.US,D,20090602,000000,6.8739,6.99015,6.86337,6.94429,101591.03069438,0
+BYM.US,D,20090603,000000,6.9213,7.03727,6.90073,6.91745,54282.477102492,0
+BYM.US,D,20090604,000000,6.93347,6.9549,6.90073,6.9549,55228.006084551,0
+BYM.US,D,20090605,000000,6.92739,6.99015,6.90073,6.98049,51806.288935898,0
+BYM.US,D,20090608,000000,6.93347,7.02625,6.9072,6.94941,47114.8910293,0
+BYM.US,D,20090609,000000,6.96988,7.15951,6.87968,6.89591,171367.54843277,0
+BYM.US,D,20090610,000000,6.86829,6.88982,6.7109,6.7751,143791.86365155,0
+BYM.US,D,20090611,000000,6.76942,6.79076,6.6913,6.69556,46350.59706571,0
+BYM.US,D,20090612,000000,6.6913,6.6913,6.36386,6.45898,132889.80056926,0
+BYM.US,D,20090615,000000,6.41117,6.45376,6.34368,6.35807,67428.747527733,0
+BYM.US,D,20090616,000000,6.35807,6.4895,6.34948,6.47404,47358.263768384,0
+BYM.US,D,20090617,000000,6.50581,6.56384,6.45898,6.52194,74966.053038597,0
+BYM.US,D,20090618,000000,6.58934,6.63123,6.5592,6.63123,54903.854308663,0
+BYM.US,D,20090619,000000,6.63123,6.77974,6.63123,6.74827,80598.837412545,0
+BYM.US,D,20090622,000000,6.83102,6.84358,6.43233,6.44266,102829.64259202,0
+BYM.US,D,20090623,000000,6.49943,6.50581,6.42818,6.50581,47461.82663608,0
+BYM.US,D,20090624,000000,6.47404,6.58934,6.47404,6.56384,59200.677689341,0
+BYM.US,D,20090625,000000,6.60091,6.69556,6.56384,6.6374,37487.686848344,0
+BYM.US,D,20090626,000000,6.61193,6.67633,6.59503,6.62699,71282.321834675,0
+BYM.US,D,20090629,000000,6.67014,6.67633,6.5846,6.62699,61713.11285963,0
+BYM.US,D,20090630,000000,6.62699,6.72672,6.61654,6.6602,63485.073525896,0
+BYM.US,D,20090701,000000,6.79076,6.79076,6.50581,6.55478,170249.06946168,0
+BYM.US,D,20090702,000000,6.54386,6.59503,6.45376,6.5846,81299.958026841,0
+BYM.US,D,20090706,000000,6.60613,6.74266,6.57455,6.6913,36028.48604252,0
+BYM.US,D,20090707,000000,6.70065,6.8372,6.68183,6.79715,49240.001074407,0
+BYM.US,D,20090708,000000,6.74266,6.84831,6.74266,6.84831,41991.635964414,0
+BYM.US,D,20090709,000000,6.84831,6.97518,6.82726,6.97518,68927.302223285,0
+BYM.US,D,20090710,000000,6.84831,6.98049,6.84831,6.89591,47098.320970469,0
+BYM.US,D,20090713,000000,6.85757,7,6.76942,6.76942,87412.23847822,0
+BYM.US,D,20090714,000000,6.76371,6.90073,6.76371,6.89591,59721.598913848,0
+BYM.US,D,20090715,000000,6.89591,6.91745,6.79715,6.79715,111610.73814392,0
+BYM.US,D,20090716,000000,6.8372,6.8372,6.63123,6.72113,157639.25469108,0
+BYM.US,D,20090717,000000,6.75319,6.75319,6.63123,6.68646,74910.129090042,0
+BYM.US,D,20090720,000000,6.67014,6.70549,6.63123,6.68646,47431.793404447,0
+BYM.US,D,20090721,000000,6.75841,6.79715,6.72672,6.79715,26099.91391657,0
+BYM.US,D,20090722,000000,6.75841,6.84831,6.75841,6.84831,65679.57069236,0
+BYM.US,D,20090723,000000,6.89591,6.93347,6.87968,6.9072,52139.761369875,0
+BYM.US,D,20090724,000000,6.9213,6.96042,6.89591,6.96042,28446.648498544,0
+BYM.US,D,20090727,000000,6.97518,6.97518,6.91222,6.97518,81907.872060212,0
+BYM.US,D,20090728,000000,6.98049,6.98049,6.8739,6.88982,85531.536800874,0
+BYM.US,D,20090729,000000,6.92739,6.96042,6.87968,6.96042,77162.621462414,0
+BYM.US,D,20090730,000000,6.93347,6.96042,6.9213,6.96042,70368.897341602,0
+BYM.US,D,20090731,000000,6.99604,7.08563,6.98571,7.08563,66730.733799466,0
+BYM.US,D,20090803,000000,7.11375,7.15333,6.98571,7.04277,86073.170598919,0
+BYM.US,D,20090804,000000,7.03215,7.16579,6.93935,6.98571,63672.522316426,0
+BYM.US,D,20090805,000000,6.99604,7.14425,6.98571,7.05369,54136.453459043,0
+BYM.US,D,20090806,000000,7.04277,7.05369,6.96042,7.00619,38076.95956553,0
+BYM.US,D,20090807,000000,7.03727,7.03727,6.9549,7.00619,59337.3806747,0
+BYM.US,D,20090810,000000,7.05369,7.16579,6.9549,7.09077,158307.23518772,0
+BYM.US,D,20090811,000000,7.12929,7.1992,7.09626,7.15951,51578.450626968,0
+BYM.US,D,20090812,000000,7.15951,7.15951,7.04741,7.05369,77462.953778731,0
+BYM.US,D,20090813,000000,7.02087,7.14425,7.02087,7.06362,99499.060766937,0
+BYM.US,D,20090814,000000,6.99604,7.13374,6.99604,7.11375,70665.087143212,0
+BYM.US,D,20090817,000000,7,7.15333,7,7.09077,90707.608928284,0
+BYM.US,D,20090818,000000,7.15333,7.28051,7.11375,7.27616,95206.379900967,0
+BYM.US,D,20090819,000000,7.28051,7.29239,7.12929,7.13374,73691.194137269,0
+BYM.US,D,20090820,000000,7.15951,7.17043,7.09077,7.10254,65086.155460466,0
+BYM.US,D,20090821,000000,7.12929,7.16579,7.12407,7.16579,46990.615588067,0
+BYM.US,D,20090824,000000,7.26574,7.27182,7.1937,7.25609,50380.228247734,0
+BYM.US,D,20090825,000000,7.27616,7.28051,7.1883,7.21088,103233.53777603,0
+BYM.US,D,20090826,000000,7.25609,7.32251,7.22758,7.32251,100154.61371945,0
+BYM.US,D,20090827,000000,7.30678,7.37638,7.2499,7.2499,100818.45170137,0
+BYM.US,D,20090828,000000,7.37117,7.37117,7.25609,7.26574,105341.04213362,0
+BYM.US,D,20090831,000000,7.23415,7.2499,7.12407,7.21088,121499.95638012,0
+BYM.US,D,20090901,000000,7.2159,7.3256,7.1937,7.3256,85417.617646408,0
+BYM.US,D,20090902,000000,7.32251,7.34858,7.28051,7.31836,88103.002805748,0
+BYM.US,D,20090903,000000,7.31836,7.42157,7.31836,7.31836,39379.780441136,0
+BYM.US,D,20090904,000000,7.396,7.40256,7.29779,7.35331,53344.197521173,0
+BYM.US,D,20090908,000000,7.44301,7.44301,7.33777,7.36412,98680.914112144,0
+BYM.US,D,20090909,000000,7.34858,7.45865,7.34858,7.38142,70404.108716621,0
+BYM.US,D,20090910,000000,7.37638,7.38681,7.32251,7.36412,102022.88785266,0
+BYM.US,D,20090911,000000,7.33158,7.36412,7.3256,7.34858,30003.198400005,0
+BYM.US,D,20090914,000000,7.34858,7.35331,7.2441,7.26129,105868.17713021,0
+BYM.US,D,20090915,000000,7.28051,7.29779,7.26129,7.26574,88891.116228909,0
+BYM.US,D,20090916,000000,7.29239,7.3115,7.2499,7.28051,67109.773895232,0
+BYM.US,D,20090917,000000,7.29239,7.34317,7.26574,7.3256,99898.813436243,0
+BYM.US,D,20090918,000000,7.37117,7.37117,7.28051,7.30262,88158.926754302,0
+BYM.US,D,20090921,000000,7.31836,7.31836,7.27182,7.29779,67979.701983874,0
+BYM.US,D,20090922,000000,7.29779,7.30262,7.26574,7.27616,99035.099119662,0
+BYM.US,D,20090923,000000,7.30678,7.32251,7.28051,7.31836,69169.639333692,0
+BYM.US,D,20090924,000000,7.34858,7.44301,7.33158,7.42157,108216.98296951,0
+BYM.US,D,20090925,000000,7.44784,7.44784,7.34858,7.35331,65904.302115258,0
+BYM.US,D,20090928,000000,7.45346,7.45346,7.34858,7.35863,71313.390694984,0
+BYM.US,D,20090929,000000,7.38681,7.39211,7.34858,7.35863,55429.953676556,0
+BYM.US,D,20090930,000000,7.38681,7.38681,7.32251,7.37638,98813.474582795,0
+BYM.US,D,20091001,000000,7.37638,7.44784,7.37638,7.4381,61583.65927501,0
+BYM.US,D,20091002,000000,7.47565,7.56921,7.4381,7.56921,93541.088988427,0
+BYM.US,D,20091005,000000,7.58517,7.58517,7.53349,7.53349,118401.35537869,0
+BYM.US,D,20091006,000000,7.54401,7.60524,7.54401,7.56921,116277.28096226,0
+BYM.US,D,20091007,000000,7.57443,7.59636,7.55994,7.55994,115492.27442512,0
+BYM.US,D,20091008,000000,7.57443,7.63458,7.56921,7.61893,62014.480804623,0
+BYM.US,D,20091009,000000,7.59056,7.6288,7.42795,7.43346,164897.97608785,0
+BYM.US,D,20091012,000000,7.35863,7.43346,7.2441,7.29779,107175.14052052,0
+BYM.US,D,20091013,000000,7.22758,7.33777,7.22758,7.33777,73554.49115191,0
+BYM.US,D,20091014,000000,7.31836,7.31836,6.94941,7.00619,165719.22962868,0
+BYM.US,D,20091015,000000,6.9072,6.94941,6.69556,6.84358,208788.95504578,0
+BYM.US,D,20091016,000000,6.84831,6.96592,6.84831,6.9549,61590.90867575,0
+BYM.US,D,20091019,000000,6.94429,7.01545,6.94429,6.99015,78419.874676237,0
+BYM.US,D,20091020,000000,7.05369,7.15005,7.00619,7.15005,75343.021877008,0
+BYM.US,D,20091021,000000,7.12929,7.18357,7.12929,7.15333,66753.517630362,0
+BYM.US,D,20091022,000000,7.17457,7.1992,7.11789,7.11789,83253.153711577,0
+BYM.US,D,20091023,000000,7.15951,7.15951,7.09077,7.10254,49086.728030218,0
+BYM.US,D,20091026,000000,7.10254,7.15951,7.04741,7.15951,64551.771063157,0
+BYM.US,D,20091027,000000,7.15951,7.15951,7.06847,7.13933,44355.976233897,0
+BYM.US,D,20091028,000000,7.15951,7.15951,7.06362,7.11375,97144.041155547,0
+BYM.US,D,20091029,000000,7.15005,7.15005,7.09626,7.13933,42905.060457488,0
+BYM.US,D,20091030,000000,7.15005,7.16579,7.05929,7.09077,60043.679432381,0
+BYM.US,D,20091102,000000,7.13933,7.1798,7.11789,7.17457,62694.88884538,0
+BYM.US,D,20091103,000000,7.17457,7.17457,7.13933,7.16579,21053.295373779,0
+BYM.US,D,20091104,000000,7.17043,7.20567,7.15333,7.1992,26433.386350549,0
+BYM.US,D,20091105,000000,7.21088,7.25609,7.21088,7.23841,24853.016989518,0
+BYM.US,D,20091106,000000,7.22188,7.27182,7.20567,7.27182,33289.248191977,0
+BYM.US,D,20091109,000000,7.23415,7.27182,7.17457,7.17457,43576.147840151,0
+BYM.US,D,20091110,000000,7.15951,7.1992,7.12929,7.1883,75605.035932278,0
+BYM.US,D,20091111,000000,7.15951,7.15951,7.12929,7.12929,47770.443981811,0
+BYM.US,D,20091112,000000,7.12929,7.15951,7.08563,7.09077,53230.278366708,0
+BYM.US,D,20091113,000000,7.0755,7.09626,7,7.01545,42319.930255007,0
+BYM.US,D,20091116,000000,7.01545,7.02087,6.93935,6.94941,75220.817693129,0
+BYM.US,D,20091117,000000,6.9213,7.04277,6.9213,7.02625,69933.933297283,0
+BYM.US,D,20091118,000000,7.02625,7.05929,7,7.02087,45971.556969944,0
+BYM.US,D,20091119,000000,7.01158,7.02625,7,7.02625,64955.666247169,0
+BYM.US,D,20091120,000000,7.09077,7.09077,7.03727,7.06362,34743.270854419,0
+BYM.US,D,20091123,000000,7.05929,7.05929,7.03727,7.05929,35545.883079057,0
+BYM.US,D,20091124,000000,7.04741,7.08563,6.99604,7.00619,111606.5956292,0
+BYM.US,D,20091125,000000,7,7.04277,6.96988,6.98049,66144.567968312,0
+BYM.US,D,20091127,000000,6.91745,6.98571,6.85757,6.98571,37159.392557749,0
+BYM.US,D,20091130,000000,7.04277,7.04277,6.94941,6.98049,77545.804072887,0
+BYM.US,D,20091201,000000,7.0755,7.0755,6.96592,7.02625,57845.039751211,0
+BYM.US,D,20091202,000000,6.98571,7.13374,6.98571,7.10254,97876.230630153,0
+BYM.US,D,20091203,000000,7.14425,7.15333,7.08563,7.10254,55326.390808861,0
+BYM.US,D,20091204,000000,7.11375,7.13933,7.02625,7.03215,64668.797103654,0
+BYM.US,D,20091207,000000,7.02087,7.02087,6.96042,7,107932.18508338,0
+BYM.US,D,20091208,000000,7.00619,7.03215,6.90073,6.94429,121581.77104561,0
+BYM.US,D,20091209,000000,6.96592,6.98049,6.94429,6.97518,72291.024166027,0
+BYM.US,D,20091210,000000,6.98571,7.05369,6.98049,7.00619,83725.400388266,0
+BYM.US,D,20091211,000000,7,7.00619,6.97518,6.98571,30154.40018684,0
+BYM.US,D,20091214,000000,6.98571,7.10738,6.98571,7.10738,70626.768882165,0
+BYM.US,D,20091215,000000,7.14425,7.14425,7.06362,7.06362,55909.449753985,0
+BYM.US,D,20091216,000000,7.09077,7.17457,7.04741,7.15005,81384.879578352,0
+BYM.US,D,20091217,000000,7.0755,7.10738,7.02087,7.02625,104723.80744217,0
+BYM.US,D,20091218,000000,7.02625,7.03727,6.97518,6.99015,65362.668317212,0
+BYM.US,D,20091221,000000,6.99604,7.03727,6.98571,6.98571,88233.492019043,0
+BYM.US,D,20091222,000000,7.02625,7.02625,7,7.02625,38902.355621062,0
+BYM.US,D,20091223,000000,7,7.10738,7,7.10738,80667.188905224,0
+BYM.US,D,20091224,000000,7.10254,7.15005,7.10254,7.15005,29134.305940042,0
+BYM.US,D,20091228,000000,7.15951,7.2159,7.14425,7.16579,67369.716693148,0
+BYM.US,D,20091229,000000,7.13933,7.21088,7.12929,7.16579,63884.826195201,0
+BYM.US,D,20091230,000000,7.09626,7.13933,7.08044,7.08044,37397.587153449,0
+BYM.US,D,20091231,000000,7.11789,7.1883,7.04277,7.17043,60700.268013571,0
+BYM.US,D,20100104,000000,7.14425,7.23415,7.14425,7.18357,41923.284471734,0
+BYM.US,D,20100105,000000,7.1937,7.23841,7.17457,7.2159,46439.661131927,0
+BYM.US,D,20100106,000000,7.21088,7.22758,7.17043,7.1883,53166.069388738,0
+BYM.US,D,20100107,000000,7.1798,7.21088,7.17457,7.21088,39650.079525823,0
+BYM.US,D,20100108,000000,7.1937,7.23415,7.1798,7.22758,96744.288486242,0
+BYM.US,D,20100111,000000,7.23841,7.27182,7.22188,7.22758,81799.131049133,0
+BYM.US,D,20100112,000000,7.2159,7.26574,7.21088,7.21088,60791.403337142,0
+BYM.US,D,20100113,000000,7.2159,7.22188,7.15333,7.18357,44009.040627117,0
+BYM.US,D,20100114,000000,7.16579,7.1992,7.15951,7.17457,36150.690226398,0
+BYM.US,D,20100115,000000,7.15951,7.21088,7.15951,7.1992,54444.035176096,0
+BYM.US,D,20100119,000000,7.16579,7.20567,7.15951,7.16579,89649.196420438,0
+BYM.US,D,20100120,000000,7.1992,7.2159,7.16579,7.17457,89734.117971948,0
+BYM.US,D,20100121,000000,7.1937,7.1992,7.16579,7.1937,57485.676600306,0
+BYM.US,D,20100122,000000,7.1937,7.2159,7.18357,7.18357,36543.193494964,0
+BYM.US,D,20100125,000000,7.1883,7.2159,7.15005,7.2159,67346.932862254,0
+BYM.US,D,20100126,000000,7.26129,7.26129,7.16579,7.2159,73774.044431425,0
+BYM.US,D,20100127,000000,7.23841,7.2441,7.1937,7.2159,50071.610902002,0
+BYM.US,D,20100128,000000,7.21088,7.2441,7.1992,7.22758,46108.259955303,0
+BYM.US,D,20100129,000000,7.22188,7.25609,7.21088,7.2441,76668.626583508,0
+BYM.US,D,20100201,000000,7.3115,7.35331,7.2499,7.26129,94525.971860209,0
+BYM.US,D,20100202,000000,7.29239,7.29239,7.26129,7.27616,70609.163194657,0
+BYM.US,D,20100203,000000,7.29239,7.30262,7.26129,7.28051,57292.014037717,0
+BYM.US,D,20100204,000000,7.28612,7.3115,7.2499,7.30262,48847.497805843,0
+BYM.US,D,20100205,000000,7.30678,7.30678,7.17043,7.1798,74537.30276634,0
+BYM.US,D,20100208,000000,7.1798,7.25609,7.1798,7.2159,78232.425885709,0
+BYM.US,D,20100209,000000,7.22188,7.31836,7.22188,7.31836,57596.488868741,0
+BYM.US,D,20100210,000000,7.28612,7.30262,7.28051,7.29239,32441.068305552,0
+BYM.US,D,20100211,000000,7.29239,7.30262,7.20567,7.21088,52005.129641872,0
+BYM.US,D,20100212,000000,7.1937,7.22758,7.05369,7.12929,124906.13909863,0
+BYM.US,D,20100216,000000,7.09077,7.12407,7.06847,7.08044,83403.319869734,0
+BYM.US,D,20100217,000000,7.10738,7.11375,7.09626,7.11375,21359.841462155,0
+BYM.US,D,20100218,000000,7.14425,7.14425,7.08044,7.11375,78605.25220941,0
+BYM.US,D,20100219,000000,7.09626,7.13933,7.08563,7.11789,83200.33664905,0
+BYM.US,D,20100222,000000,7.09077,7.13374,7.08563,7.09077,99028.885347601,0
+BYM.US,D,20100223,000000,7.09077,7.15333,7.09077,7.15333,38377.291881848,0
+BYM.US,D,20100224,000000,7.11375,7.2159,7.11375,7.18357,87036.305268485,0
+BYM.US,D,20100225,000000,7.17043,7.23415,7.15333,7.17043,82403.938196475,0
+BYM.US,D,20100226,000000,7.16579,7.2159,7.15333,7.2159,66797.014034793,0
+BYM.US,D,20100301,000000,7.26574,7.28051,7.20567,7.26129,66261.594008808,0
+BYM.US,D,20100302,000000,7.22188,7.28051,7.20567,7.25609,71661.361930441,0
+BYM.US,D,20100303,000000,7.20567,7.28051,7.20567,7.27616,105710.7615713,0
+BYM.US,D,20100304,000000,7.30262,7.30262,7.2441,7.2441,77673.186400152,0
+BYM.US,D,20100305,000000,7.22758,7.29239,7.22758,7.27182,101342.47981192,0
+BYM.US,D,20100308,000000,7.30678,7.33158,7.27182,7.33158,70489.03026813,0
+BYM.US,D,20100309,000000,7.34317,7.37117,7.29779,7.37117,75781.09280736,0
+BYM.US,D,20100310,000000,7.37117,7.38142,7.3256,7.38142,119279.56849674,0
+BYM.US,D,20100311,000000,7.38142,7.38142,7.30262,7.30678,80178.372169701,0
+BYM.US,D,20100312,000000,7.33158,7.33777,7.27182,7.3256,79323.978511216,0
+BYM.US,D,20100315,000000,7.35863,7.35863,7.28612,7.30678,38587.52450327,0
+BYM.US,D,20100316,000000,7.35863,7.37638,7.33158,7.34317,120233.38250821,0
+BYM.US,D,20100317,000000,7.35863,7.37638,7.34858,7.34858,66126.962280805,0
+BYM.US,D,20100318,000000,7.37117,7.41232,7.34317,7.39211,41055.427640447,0
+BYM.US,D,20100319,000000,7.37638,7.41232,7.29239,7.3256,76021.358660412,0
+BYM.US,D,20100322,000000,7.37638,7.41232,7.27182,7.28612,178270.01356466,0
+BYM.US,D,20100323,000000,7.33777,7.39211,7.29239,7.35331,75930.22333684,0
+BYM.US,D,20100324,000000,7.33777,7.37117,7.29779,7.30262,76574.384373906,0
+BYM.US,D,20100325,000000,7.31836,7.37117,7.30678,7.35331,81465.658615154,0
+BYM.US,D,20100326,000000,7.36412,7.396,7.34858,7.396,52298.212557452,0
+BYM.US,D,20100329,000000,7.40825,7.44784,7.37117,7.42795,83228.298623328,0
+BYM.US,D,20100330,000000,7.44784,7.48011,7.37117,7.37117,103327.77998564,0
+BYM.US,D,20100331,000000,7.40825,7.52788,7.34858,7.49564,124131.48884827,0
+BYM.US,D,20100401,000000,7.58517,7.59636,7.41232,7.42157,91563.038215447,0
+BYM.US,D,20100405,000000,7.46425,7.46425,7.34858,7.37638,91446.01217495,0
+BYM.US,D,20100406,000000,7.396,7.46425,7.396,7.45865,39173.690334425,0
+BYM.US,D,20100407,000000,7.46899,7.52788,7.44784,7.48011,66484.254174353,0
+BYM.US,D,20100408,000000,7.50144,7.59636,7.49218,7.58517,79791.047044523,0
+BYM.US,D,20100409,000000,7.62338,7.6288,7.55329,7.56449,98600.135075342,0
+BYM.US,D,20100412,000000,7.60524,7.76419,7.54885,7.55329,68468.518719395,0
+BYM.US,D,20100413,000000,7.56921,7.56921,7.46425,7.46425,75828.731726499,0
+BYM.US,D,20100414,000000,7.4381,7.45346,7.35331,7.35863,93296.680620666,0
+BYM.US,D,20100415,000000,7.39211,7.39211,7.33777,7.34858,108816.61197348,0
+BYM.US,D,20100416,000000,7.34858,7.35331,7.34317,7.35331,90030.307773556,0
+BYM.US,D,20100419,000000,7.34858,7.35331,7.33158,7.34858,75543.933840337,0
+BYM.US,D,20100420,000000,7.34858,7.37638,7.33158,7.37638,103167.25754071,0
+BYM.US,D,20100421,000000,7.37638,7.42795,7.36412,7.396,77024.882848379,0
+BYM.US,D,20100422,000000,7.396,7.4381,7.37638,7.42795,62228.855940753,0
+BYM.US,D,20100423,000000,7.45412,7.65775,7.3478,7.55541,87511.658831207,0
+BYM.US,D,20100426,000000,7.56921,7.58517,7.52788,7.52788,37988.931127989,0
+BYM.US,D,20100427,000000,7.51428,7.52191,7.44784,7.45865,196960.00429762,0
+BYM.US,D,20100428,000000,7.48676,7.54401,7.47565,7.53919,63606.242081101,0
+BYM.US,D,20100429,000000,7.59056,7.59056,7.48676,7.48676,75386.518281441,0
+BYM.US,D,20100430,000000,7.46425,7.50877,7.41232,7.45865,92161.631590726,0
+BYM.US,D,20100503,000000,7.50144,7.54401,7.48011,7.48011,100733.53014987,0
+BYM.US,D,20100504,000000,7.48011,7.54885,7.48011,7.53349,79555.959334853,0
+BYM.US,D,20100505,000000,7.50877,7.57443,7.50877,7.57443,51819.752108697,0
+BYM.US,D,20100506,000000,7.57926,7.58517,7.48011,7.48676,40272.492360672,0
+BYM.US,D,20100507,000000,7.51428,7.54885,7.47565,7.53349,50188.636942497,0
+BYM.US,D,20100510,000000,7.55994,7.6707,7.55994,7.59636,65816.273677718,0
+BYM.US,D,20100511,000000,7.62338,7.6707,7.60524,7.64502,71746.283481951,0
+BYM.US,D,20100512,000000,7.60001,7.66588,7.57926,7.66588,72509.541816865,0
+BYM.US,D,20100513,000000,7.66588,7.68277,7.63458,7.66588,54163.379804641,0
+BYM.US,D,20100514,000000,7.65932,7.66588,7.59056,7.60524,128777.31909307,0
+BYM.US,D,20100517,000000,7.61257,7.61893,7.55994,7.57443,77810.925014188,0
+BYM.US,D,20100518,000000,7.57443,7.58517,7.53919,7.57443,89630.555104252,0
+BYM.US,D,20100519,000000,7.60001,7.66588,7.51641,7.59636,97828.591711013,0
+BYM.US,D,20100520,000000,7.60524,7.6288,7.48011,7.53919,61744.181719937,0
+BYM.US,D,20100521,000000,7.55994,7.60524,7.51641,7.55994,89608.806902037,0
+BYM.US,D,20100524,000000,7.59056,7.61257,7.45346,7.61257,417629.69152542,0
+BYM.US,D,20100525,000000,7.60524,7.68277,7.53919,7.59636,78048.08398121,0
+BYM.US,D,20100526,000000,7.65071,7.6707,7.6288,7.65932,79871.826081323,0
+BYM.US,D,20100527,000000,7.68845,7.69176,7.65932,7.66588,36768.960546541,0
+BYM.US,D,20100528,000000,7.68277,7.69176,7.61893,7.62338,48957.2744456,0
+BYM.US,D,20100601,000000,7.65932,7.65932,7.51641,7.61893,138440.77027773,0
+BYM.US,D,20100602,000000,7.58517,7.72825,7.58517,7.72825,64277.329463764,0
+BYM.US,D,20100603,000000,7.70654,7.74283,7.67648,7.71521,42137.659607865,0
+BYM.US,D,20100604,000000,7.69176,7.73742,7.6707,7.72825,41315.370438364,0
+BYM.US,D,20100607,000000,7.74283,7.78213,7.70209,7.70654,91502.971752184,0
+BYM.US,D,20100608,000000,7.78213,7.78687,7.6707,7.73212,81035.872714218,0
+BYM.US,D,20100609,000000,7.72208,7.74283,7.70209,7.71521,56234.637158549,0
+BYM.US,D,20100610,000000,7.71521,7.71521,7.65932,7.67648,65980.938637352,0
+BYM.US,D,20100611,000000,7.63458,7.72208,7.6288,7.67648,58007.633453492,0
+BYM.US,D,20100614,000000,7.65932,7.6707,7.58517,7.65071,103145.50933849,0
+BYM.US,D,20100615,000000,7.66588,7.66588,7.57926,7.60001,76134.2421862,0
+BYM.US,D,20100616,000000,7.54885,7.64078,7.54885,7.64078,73969.778251369,0
+BYM.US,D,20100617,000000,7.60524,7.61257,7.53349,7.56921,131379.85395826,0
+BYM.US,D,20100618,000000,7.56921,7.56921,7.53919,7.54885,70460.032665175,0
+BYM.US,D,20100621,000000,7.51641,7.62338,7.51428,7.62338,84715.461403433,0
+BYM.US,D,20100622,000000,7.59636,7.65517,7.57443,7.60524,58524.41216329,0
+BYM.US,D,20100623,000000,7.59636,7.65517,7.54401,7.60524,119801.52534993,0
+BYM.US,D,20100624,000000,7.60524,7.63458,7.59636,7.61257,39941.091184047,0
+BYM.US,D,20100625,000000,7.60001,7.74283,7.60001,7.69601,59597.323472615,0
+BYM.US,D,20100628,000000,7.73212,7.75017,7.69176,7.69601,76813.61459828,0
+BYM.US,D,20100629,000000,7.68277,7.71521,7.64078,7.65517,59650.140535139,0
+BYM.US,D,20100630,000000,7.66664,7.72479,7.65517,7.72479,27328.169527436,0
+BYM.US,D,20100701,000000,7.73212,7.73212,7.67648,7.71521,73444.714512154,0
+BYM.US,D,20100702,000000,7.72208,7.73742,7.71521,7.73742,48819.535831564,0
+BYM.US,D,20100706,000000,7.73212,7.74283,7.71521,7.73742,48040.743066495,0
+BYM.US,D,20100707,000000,7.72825,7.75017,7.72208,7.73742,57805.685861486,0
+BYM.US,D,20100708,000000,7.73742,7.73742,7.65517,7.66588,77181.262778601,0
+BYM.US,D,20100709,000000,7.67648,7.74283,7.66588,7.74283,87807.848632814,0
+BYM.US,D,20100712,000000,7.72208,7.77749,7.66588,7.67648,120364.9073502,0
+BYM.US,D,20100713,000000,7.64078,7.73212,7.64078,7.68845,45762.359977199,0
+BYM.US,D,20100714,000000,7.69176,7.70654,7.63458,7.70654,110712.84808098,0
+BYM.US,D,20100715,000000,7.68845,7.74283,7.65932,7.71135,74963.981781245,0
+BYM.US,D,20100716,000000,7.71521,7.74283,7.65517,7.66588,102889.70905529,0
+BYM.US,D,20100719,000000,7.65517,7.73212,7.65517,7.70654,84002.948873689,0
+BYM.US,D,20100720,000000,7.68277,7.73212,7.67648,7.68845,57422.503251014,0
+BYM.US,D,20100721,000000,7.72825,7.74283,7.70654,7.73742,55819.35005909,0
+BYM.US,D,20100722,000000,7.73212,7.75945,7.72208,7.75521,52074.51676323,0
+BYM.US,D,20100723,000000,7.73212,7.75521,7.71521,7.75017,83613.552491155,0
+BYM.US,D,20100726,000000,7.73212,7.77749,7.72825,7.74283,59615.964788798,0
+BYM.US,D,20100727,000000,7.72208,7.80183,7.72208,7.75017,40370.877084982,0
+BYM.US,D,20100728,000000,7.77026,7.78213,7.74283,7.75521,53582.392116873,0
+BYM.US,D,20100729,000000,7.72825,7.82694,7.72825,7.82694,70715.832948383,0
+BYM.US,D,20100730,000000,7.81767,7.89403,7.74283,7.89403,77459.8468927,0
+BYM.US,D,20100802,000000,7.96848,7.96848,7.86121,7.88255,84339.528193699,0
+BYM.US,D,20100803,000000,7.88255,7.96338,7.88255,7.94521,127289.12068429,0
+BYM.US,D,20100804,000000,8.00092,8.09014,7.99292,8.01938,105241.62178064,0
+BYM.US,D,20100805,000000,8.16113,8.16113,8.00693,8.03918,148925.4750032,0
+BYM.US,D,20100806,000000,8.03918,8.07935,8.00693,8.01261,98146.529714837,0
+BYM.US,D,20100809,000000,7.99504,7.99504,7.93923,7.98617,42892.632913363,0
+BYM.US,D,20100810,000000,7.98617,8.00092,7.92908,7.98617,110865.0854965,0
+BYM.US,D,20100811,000000,7.96338,8.00693,7.87107,7.95875,95384.508033403,0
+BYM.US,D,20100812,000000,7.9233,7.94966,7.89828,7.89828,56631.282941822,0
+BYM.US,D,20100813,000000,7.88255,7.92908,7.86121,7.88729,62199.858337798,0
+BYM.US,D,20100816,000000,7.88729,7.96848,7.88729,7.96338,61080.343738012,0
+BYM.US,D,20100817,000000,7.99292,7.99292,7.9233,7.95875,76817.757112989,0
+BYM.US,D,20100818,000000,7.93499,7.96848,7.86121,7.86594,106454.34296135,0
+BYM.US,D,20100819,000000,7.86121,7.90921,7.83505,7.85484,91593.071447078,0
+BYM.US,D,20100820,000000,7.82694,7.88729,7.82694,7.88729,42797.355075082,0
+BYM.US,D,20100823,000000,7.88729,7.9233,7.87107,7.87608,69042.257006426,0
+BYM.US,D,20100824,000000,7.88729,7.88729,7.83505,7.84809,51487.315303395,0
+BYM.US,D,20100825,000000,7.83505,7.88255,7.81767,7.81767,43298.599354728,0
+BYM.US,D,20100826,000000,7.81767,7.90921,7.81767,7.88729,95947.890033665,0
+BYM.US,D,20100827,000000,7.88255,7.9795,7.84809,7.9795,85176.316164677,0
+BYM.US,D,20100830,000000,7.96338,7.98617,7.92908,7.95295,64863.495294922,0
+BYM.US,D,20100831,000000,7.94521,8.04062,7.94521,8.04062,50823.477321468,0
+BYM.US,D,20100901,000000,8.10764,8.12367,8.06138,8.08368,75632.997906555,0
+BYM.US,D,20100902,000000,8.06138,8.07142,7.98617,8.03918,76203.629307557,0
+BYM.US,D,20100903,000000,8.02904,8.03444,7.95875,8.00693,56777.306585271,0
+BYM.US,D,20100907,000000,7.99504,8.1118,7.99504,8.10764,76551.600543012,0
+BYM.US,D,20100908,000000,8.09613,8.10764,8.02295,8.07585,77549.946587596,0
+BYM.US,D,20100909,000000,8.06622,8.09613,8.06138,8.06138,39663.542698624,0
+BYM.US,D,20100910,000000,8.04323,8.10319,8.03444,8.07142,44992.887870223,0
+BYM.US,D,20100913,000000,8.04844,8.04844,7.9795,7.98617,75439.335343965,0
+BYM.US,D,20100914,000000,7.99292,8.00092,7.96848,7.99292,55598.7611509,0
+BYM.US,D,20100915,000000,7.94966,7.99292,7.89403,7.89403,135916.94319198,0
+BYM.US,D,20100916,000000,7.86121,7.88255,7.71521,7.75017,158229.56303694,0
+BYM.US,D,20100917,000000,7.75945,7.84809,7.75945,7.81767,81098.010434835,0
+BYM.US,D,20100920,000000,7.86594,7.9233,7.84809,7.91479,94136.575477675,0
+BYM.US,D,20100921,000000,7.88255,7.94966,7.88255,7.89828,101738.0899665,0
+BYM.US,D,20100922,000000,7.9179,7.94521,7.84809,7.84809,121964.95365608,0
+BYM.US,D,20100923,000000,7.86594,7.9179,7.86121,7.87107,79867.683566616,0
+BYM.US,D,20100924,000000,7.87608,7.89828,7.85484,7.85484,90770.782277578,0
+BYM.US,D,20100927,000000,7.85484,7.86121,7.78213,7.80183,105715.93971468,0
+BYM.US,D,20100928,000000,7.76419,7.78687,7.70654,7.73742,169709.50692097,0
+BYM.US,D,20100929,000000,7.71521,7.74283,7.70654,7.73212,172182.58820154,0
+BYM.US,D,20100930,000000,7.71956,7.75799,7.71956,7.75799,107598.71264939,0
+BYM.US,D,20101001,000000,7.79169,7.80724,7.74283,7.80724,79963.997033574,0
+BYM.US,D,20101004,000000,7.76419,7.82694,7.76419,7.82694,72649.351688254,0
+BYM.US,D,20101005,000000,7.83176,7.84123,7.75521,7.78213,201990.05278159,0
+BYM.US,D,20101006,000000,7.80183,7.81121,7.75945,7.81121,74272.181825038,0
+BYM.US,D,20101007,000000,7.79855,7.83505,7.79855,7.83505,74299.10817064,0
+BYM.US,D,20101008,000000,7.82308,7.85484,7.81121,7.85484,61874.670933235,0
+BYM.US,D,20101011,000000,7.82694,7.9179,7.78687,7.88729,129289.95528817,0
+BYM.US,D,20101012,000000,7.89403,8.05443,7.88729,7.96338,177561.64354962,0
+BYM.US,D,20101013,000000,7.9233,7.95295,7.87608,7.91479,104001.97425432,0
+BYM.US,D,20101014,000000,7.93923,7.93923,7.90351,7.90351,58902.416630381,0
+BYM.US,D,20101015,000000,7.92908,8.01261,7.9233,7.9795,78519.295029223,0
+BYM.US,D,20101018,000000,7.93923,7.96848,7.87608,7.9233,171377.90471953,0
+BYM.US,D,20101019,000000,7.90351,7.95875,7.83505,7.95295,124061.06609823,0
+BYM.US,D,20101020,000000,7.9795,7.9795,7.88729,7.88729,68108.119939814,0
+BYM.US,D,20101021,000000,7.81767,7.9233,7.81767,7.9233,66009.936240309,0
+BYM.US,D,20101022,000000,7.94521,7.95295,7.89403,7.95295,75440.370972641,0
+BYM.US,D,20101025,000000,7.99292,8.02904,7.9795,8.02904,57341.724214212,0
+BYM.US,D,20101026,000000,7.98617,8.03444,7.94521,7.94966,118025.42216895,0
+BYM.US,D,20101027,000000,7.96338,7.98617,7.9179,7.96338,46482.121907682,0
+BYM.US,D,20101028,000000,7.99504,7.99504,7.9179,7.9179,75550.147612399,0
+BYM.US,D,20101029,000000,7.94966,7.96588,7.89154,7.92908,58092.555005002,0
+BYM.US,D,20101101,000000,7.99504,8.00092,7.91479,7.94521,35066.387001629,0
+BYM.US,D,20101102,000000,8.04844,8.04844,7.94966,8.00092,64501.025257987,0
+BYM.US,D,20101103,000000,7.97544,8.01261,7.95875,7.96338,58027.310398353,0
+BYM.US,D,20101104,000000,7.96338,7.9795,7.90351,7.93499,96167.44331318,0
+BYM.US,D,20101105,000000,7.94521,7.94521,7.90351,7.9233,30005.26965736,0
+BYM.US,D,20101108,000000,7.91479,7.9233,7.78687,7.80724,127671.26766609,0
+BYM.US,D,20101109,000000,7.82694,7.83176,7.75017,7.77026,60893.930576161,0
+BYM.US,D,20101110,000000,7.72208,7.72208,7.42157,7.49218,217885.91734415,0
+BYM.US,D,20101111,000000,7.39211,7.39211,7.12929,7.28051,222525.53381691,0
+BYM.US,D,20101112,000000,7.26574,7.30678,7.06362,7.30678,192718.06923684,0
+BYM.US,D,20101115,000000,7.30262,7.30262,6.8739,6.8739,285005.01189747,0
+BYM.US,D,20101116,000000,6.87968,6.96042,6.53322,6.88982,643088.12575544,0
+BYM.US,D,20101117,000000,6.78525,7.04277,6.75841,6.99604,234807.05429688,0
+BYM.US,D,20101118,000000,6.99604,7.04277,6.9072,6.99604,124982.77562071,0
+BYM.US,D,20101119,000000,6.97518,7.10254,6.9072,7.05929,113467.62036169,0
+BYM.US,D,20101122,000000,7.05929,7.2159,7.05929,7.2159,101776.40822755,0
+BYM.US,D,20101123,000000,7.15333,7.30678,7.15333,7.30678,143443.89241607,0
+BYM.US,D,20101124,000000,7.3115,7.32251,7.23841,7.25609,112687.79196793,0
+BYM.US,D,20101126,000000,7.27182,7.33158,7.2499,7.33158,25822.365431147,0
+BYM.US,D,20101129,000000,7.27616,7.33777,7.27616,7.30262,95901.286743204,0
+BYM.US,D,20101130,000000,7.25289,7.30098,7.23657,7.28437,110541.96934929,0
+BYM.US,D,20101201,000000,7.31836,7.31836,7.09077,7.11375,135541.00998226,0
+BYM.US,D,20101202,000000,7.0755,7.12929,7.05929,7.12929,75504.579950613,0
+BYM.US,D,20101203,000000,7.11789,7.1798,7.02625,7.02625,129221.60379549,0
+BYM.US,D,20101206,000000,7.00619,7.03727,6.91745,6.9549,119946.5133647,0
+BYM.US,D,20101207,000000,6.91745,6.91745,6.72113,6.79715,189269.42574258,0
+BYM.US,D,20101208,000000,6.74266,6.76371,6.64301,6.7109,191338.61183913,0
+BYM.US,D,20101209,000000,6.68646,6.72113,6.63123,6.68646,228285.70051812,0
+BYM.US,D,20101210,000000,6.64844,6.74266,6.58934,6.72113,155021.18539574,0
+BYM.US,D,20101213,000000,6.68646,6.68646,6.51113,6.62699,218601.5367599,0
+BYM.US,D,20101214,000000,6.53825,6.5846,6.47404,6.52791,252194.22415425,0
+BYM.US,D,20101215,000000,6.60091,6.61193,6.48495,6.61193,200430.3959941,0
+BYM.US,D,20101216,000000,6.63471,6.77269,6.62921,6.76179,232511.06552008,0
+BYM.US,D,20101217,000000,6.75319,6.89591,6.75319,6.84358,232920.13884747,0
+BYM.US,D,20101220,000000,6.84831,6.8739,6.5846,6.5846,219993.42170175,0
+BYM.US,D,20101221,000000,6.5846,6.64844,6.54926,6.5846,181393.46965434,0
+BYM.US,D,20101222,000000,6.54386,6.69556,6.54386,6.60091,257869.46930394,0
+BYM.US,D,20101223,000000,6.57455,6.70065,6.54386,6.67633,88979.144666449,0
+BYM.US,D,20101227,000000,6.66465,6.7109,6.61193,6.64301,78007.694462808,0
+BYM.US,D,20101228,000000,6.64301,6.64844,6.53322,6.5846,172648.62110614,0
+BYM.US,D,20101229,000000,6.51682,6.59174,6.50581,6.59174,190232.56041216,0
+BYM.US,D,20101230,000000,6.61414,6.6802,6.56036,6.65866,95234.341875245,0
+BYM.US,D,20101231,000000,6.74325,6.8456,6.72672,6.82463,92019.750461982,0
+BYM.US,D,20110103,000000,6.81209,6.83102,6.75841,6.76942,97763.347104365,0
+BYM.US,D,20110104,000000,6.80234,6.82463,6.73717,6.75319,82770.550748115,0
+BYM.US,D,20110105,000000,6.75841,6.78525,6.7109,6.72672,80258.115577829,0
+BYM.US,D,20110106,000000,6.75841,6.77974,6.74266,6.74266,73185.807342914,0
+BYM.US,D,20110107,000000,6.76371,6.79715,6.73717,6.79715,113376.48503811,0
+BYM.US,D,20110110,000000,6.78525,6.79076,6.69556,6.70065,90538.801453941,0
+BYM.US,D,20110111,000000,6.68646,6.70549,6.6374,6.66465,117990.21079393,0
+BYM.US,D,20110112,000000,6.62129,6.63123,6.48495,6.49943,213897.71130919,0
+BYM.US,D,20110113,000000,6.44912,6.48495,6.38917,6.40084,287617.90304942,0
+BYM.US,D,20110114,000000,6.3681,6.3681,6.16323,6.32696,361551.43429709,0
+BYM.US,D,20110118,000000,6.35304,6.40569,6.2169,6.39484,223549.7705784,0
+BYM.US,D,20110119,000000,6.37418,6.42818,6.31211,6.42414,142834.94275404,0
+BYM.US,D,20110120,000000,6.37295,6.50581,6.37295,6.47954,114639.95202398,0
+BYM.US,D,20110121,000000,6.51585,6.59503,6.51585,6.58934,76490.498451073,0
+BYM.US,D,20110124,000000,6.60613,6.66465,6.57862,6.58934,116202.71569751,0
+BYM.US,D,20110125,000000,6.62699,6.72113,6.57862,6.70065,169410.21023333,0
+BYM.US,D,20110126,000000,6.70065,6.76371,6.70065,6.74827,119037.23138633,0
+BYM.US,D,20110127,000000,6.75841,6.75841,6.6913,6.72113,151185.2167763,0
+BYM.US,D,20110128,000000,6.72113,6.73717,6.58934,6.66465,153158.0894059,0
+BYM.US,D,20110131,000000,6.69912,6.73253,6.67835,6.68868,95180.489184044,0
+BYM.US,D,20110201,000000,6.7109,6.82726,6.7109,6.82726,167235.39001172,0
+BYM.US,D,20110202,000000,6.81788,6.84831,6.79715,6.80234,98395.080597305,0
+BYM.US,D,20110203,000000,6.80061,6.82241,6.73041,6.77269,148453.22832651,0
+BYM.US,D,20110204,000000,6.73717,6.82463,6.73176,6.82463,50028.114497569,0
+BYM.US,D,20110207,000000,6.81209,6.85757,6.80234,6.82726,93483.093782517,0
+BYM.US,D,20110208,000000,6.76942,6.8372,6.73717,6.75319,105697.29839851,0
+BYM.US,D,20110209,000000,6.78525,6.81788,6.74827,6.79715,81322.741857735,0
+BYM.US,D,20110210,000000,6.76179,6.91078,6.76179,6.8735,96472.95377288,0
+BYM.US,D,20110211,000000,6.8372,6.91222,6.81209,6.84358,81585.791541681,0
+BYM.US,D,20110214,000000,6.84358,6.85757,6.77974,6.79715,54337.365422371,0
+BYM.US,D,20110215,000000,6.77974,6.90073,6.75841,6.86829,121798.21743909,0
+BYM.US,D,20110216,000000,6.86829,6.92739,6.77974,6.85757,89379.932964429,0
+BYM.US,D,20110218,000000,6.93792,6.94862,6.86211,6.8679,75431.05031455,0
+BYM.US,D,20110222,000000,6.84831,6.96042,6.71641,6.88982,187827.83062425,0
+BYM.US,D,20110223,000000,6.89591,6.94429,6.87968,6.89591,125002.45256559,0
+BYM.US,D,20110224,000000,6.89591,7,6.87968,7,135794.73900809,0
+BYM.US,D,20110225,000000,7.00619,7.03215,6.92651,6.97441,104672.02600832,0
+BYM.US,D,20110228,000000,6.98136,7.07803,6.96592,7.02877,110167.07176823,0
+BYM.US,D,20110301,000000,7.04827,7.13074,6.98649,7.10892,97339.77497549,0
+BYM.US,D,20110302,000000,7.12505,7.18153,7.07637,7.07637,109859.49005117,0
+BYM.US,D,20110303,000000,7.12505,7.14126,7.01216,7.05418,98234.558152377,0
+BYM.US,D,20110304,000000,7.02625,7.10254,7.00619,7.08563,82014.541813941,0
+BYM.US,D,20110307,000000,7.0755,7.0755,7.01158,7.02008,101684.23727532,0
+BYM.US,D,20110308,000000,7.02008,7.15333,7.01158,7.12407,146821.07753163,0
+BYM.US,D,20110309,000000,7.15333,7.15333,7.03215,7.03215,97350.131262261,0
+BYM.US,D,20110310,000000,7.02705,7.09221,6.93347,7.06054,137972.66611573,0
+BYM.US,D,20110311,000000,7.04741,7.08044,6.96909,6.97441,73155.774111283,0
+BYM.US,D,20110314,000000,6.99556,7.10254,6.99556,7.05369,56062.722798174,0
+BYM.US,D,20110315,000000,7.01468,7.04741,6.95404,7,62522.974485008,0
+BYM.US,D,20110316,000000,6.98571,7.04741,6.96909,6.98956,32601.59075048,0
+BYM.US,D,20110317,000000,6.98136,7.02877,6.9549,6.98649,38291.334701661,0
+BYM.US,D,20110318,000000,6.98049,7.03215,6.93279,6.94862,132937.4394884,0
+BYM.US,D,20110321,000000,6.96523,7.05369,6.94862,7.04741,85245.703286035,0
+BYM.US,D,20110322,000000,7.02008,7.09144,6.96042,6.98956,81365.20263349,0
+BYM.US,D,20110323,000000,7,7.04741,6.96523,6.96523,69390.228241884,0
+BYM.US,D,20110324,000000,6.96523,7,6.94862,6.98049,83162.018388003,0
+BYM.US,D,20110325,000000,6.96988,7.01602,6.9436,7.00069,50641.206674327,0
+BYM.US,D,20110328,000000,7.01158,7.06362,6.98049,7.01158,94186.285654168,0
+BYM.US,D,20110329,000000,6.98571,7.02625,6.97441,7.00619,38955.172683587,0
+BYM.US,D,20110330,000000,7.00619,7.02625,6.90557,6.9436,76700.731072494,0
+BYM.US,D,20110331,000000,6.91745,6.93579,6.84975,6.88316,120805.0495379,0
+BYM.US,D,20110401,000000,6.9436,6.9436,6.89998,6.91146,68420.879800253,0
+BYM.US,D,20110404,000000,6.89998,6.92071,6.84213,6.84695,51870.497913867,0
+BYM.US,D,20110405,000000,6.84917,6.86992,6.83189,6.85255,42705.184122836,0
+BYM.US,D,20110406,000000,6.86211,6.88316,6.84213,6.86211,38968.635856388,0
+BYM.US,D,20110407,000000,6.86502,6.88568,6.86502,6.87601,15360.444536568,0
+BYM.US,D,20110408,000000,6.88925,6.88925,6.80986,6.82657,88835.192280352,0
+BYM.US,D,20110411,000000,6.80543,6.80986,6.77184,6.78226,54253.479499537,0
+BYM.US,D,20110412,000000,6.78525,6.89128,6.72539,6.89128,128968.91039832,0
+BYM.US,D,20110413,000000,6.88925,6.88925,6.81575,6.85111,43118.399964938,0
+BYM.US,D,20110414,000000,6.82657,6.84695,6.79403,6.79403,57172.916739869,0
+BYM.US,D,20110415,000000,6.79403,6.86211,6.79403,6.82657,100251.96281508,0
+BYM.US,D,20110418,000000,6.81575,6.8679,6.77685,6.77685,70772.792525615,0
+BYM.US,D,20110419,000000,6.78226,6.79403,6.73467,6.75069,107447.51086256,0
+BYM.US,D,20110420,000000,6.75069,6.83497,6.75069,6.82977,63302.802878752,0
+BYM.US,D,20110421,000000,6.82241,6.82241,6.77184,6.80543,59523.793836552,0
+BYM.US,D,20110425,000000,6.80543,6.82657,6.72963,6.75542,93100.946800721,0
+BYM.US,D,20110426,000000,6.75754,6.79076,6.73041,6.73041,100168.07689225,0
+BYM.US,D,20110427,000000,6.73987,6.78226,6.73987,6.78226,57079.710158944,0
+BYM.US,D,20110428,000000,6.77685,6.84695,6.77184,6.84213,49134.366949359,0
+BYM.US,D,20110429,000000,6.84695,6.86829,6.80783,6.86829,75103.791652632,0
+BYM.US,D,20110502,000000,6.90557,6.92739,6.84213,6.84695,129225.7463102,0
+BYM.US,D,20110503,000000,6.84066,6.88848,6.82841,6.87747,65059.229114865,0
+BYM.US,D,20110504,000000,6.86502,6.9583,6.86502,6.94641,52579.90355758,0
+BYM.US,D,20110505,000000,6.96592,7.0219,6.9436,6.9969,91240.957696915,0
+BYM.US,D,20110506,000000,7.00454,7.01931,6.97818,7.01331,20600.72564195,0
+BYM.US,D,20110509,000000,6.99845,7.04693,6.99391,7.01931,58395.99420735,0
+BYM.US,D,20110510,000000,7.03621,7.08044,7.01331,7.08044,85755.232595095,0
+BYM.US,D,20110511,000000,7.07803,7.08885,7.06625,7.07803,41528.709945816,0
+BYM.US,D,20110512,000000,7.10254,7.14619,7.07465,7.12929,88476.864758127,0
+BYM.US,D,20110513,000000,7.13432,7.13933,7.10738,7.12407,83304.935145422,0
+BYM.US,D,20110516,000000,7.12407,7.15412,7.10254,7.13933,37730.023958753,0
+BYM.US,D,20110517,000000,7.14619,7.17525,7.13933,7.14619,119224.68017686,0
+BYM.US,D,20110518,000000,7.17525,7.1851,7.15412,7.17525,59209.998347435,0
+BYM.US,D,20110519,000000,7.1851,7.23049,7.15005,7.2072,97007.338170189,0
+BYM.US,D,20110520,000000,7.21175,7.24024,7.17043,7.17043,74655.364435511,0
+BYM.US,D,20110523,000000,7.18066,7.23049,7.16754,7.20055,66137.318567574,0
+BYM.US,D,20110524,000000,7.23049,7.2469,7.17525,7.18066,43915.834046192,0
+BYM.US,D,20110525,000000,7.2072,7.22441,7.1851,7.19004,59023.585185582,0
+BYM.US,D,20110526,000000,7.2131,7.24169,7.19552,7.24169,79601.526996639,0
+BYM.US,D,20110527,000000,7.24024,7.25742,7.24024,7.25077,19401.467634037,0
+BYM.US,D,20110531,000000,7.26197,7.26197,7.21533,7.24498,38306.869131816,0
+BYM.US,D,20110601,000000,7.26882,7.26882,7.25289,7.25289,76950.31758364,0
+BYM.US,D,20110602,000000,7.26197,7.28909,7.23589,7.27838,85953.037672392,0
+BYM.US,D,20110603,000000,7.26197,7.30532,7.25742,7.26816,54778.543238751,0
+BYM.US,D,20110606,000000,7.28909,7.29471,7.25077,7.27838,29957.63073822,0
+BYM.US,D,20110607,000000,7.29239,7.29867,7.23782,7.25451,68354.599564929,0
+BYM.US,D,20110608,000000,7.27182,7.27182,7.16184,7.1709,109735.21460993,0
+BYM.US,D,20110609,000000,7.19718,7.2022,7.16184,7.1709,94292.955407894,0
+BYM.US,D,20110610,000000,7.17372,7.19438,7.17043,7.17372,92437.108818795,0
+BYM.US,D,20110613,000000,7.21175,7.21668,7.16493,7.17372,95623.738257779,0
+BYM.US,D,20110614,000000,7.1992,7.1992,7.10121,7.13798,106845.81060125,0
+BYM.US,D,20110615,000000,7.15874,7.15874,7.07223,7.10121,69764.090194262,0
+BYM.US,D,20110616,000000,7.11789,7.11789,7.05657,7.07299,85024.078749164,0
+BYM.US,D,20110617,000000,7.07803,7.11731,7.07803,7.08295,47558.140103037,0
+BYM.US,D,20110620,000000,7.11731,7.16493,7.10534,7.16493,54528.956727607,0
+BYM.US,D,20110621,000000,7.1883,7.21175,7.17043,7.17883,110004.47806595,0
+BYM.US,D,20110622,000000,7.17372,7.22363,7.15874,7.21668,40439.228577662,0
+BYM.US,D,20110623,000000,7.1992,7.27182,7.1992,7.24564,98802.082667349,0
+BYM.US,D,20110624,000000,7.22604,7.28697,7.22604,7.28697,53200.245135076,0
+BYM.US,D,20110627,000000,7.29471,7.31545,7.26816,7.26816,53254.097826278,0
+BYM.US,D,20110628,000000,7.30532,7.35254,7.29471,7.35254,79990.923379175,0
+BYM.US,D,20110629,000000,7.35254,7.36336,7.34163,7.35254,50363.658188901,0
+BYM.US,D,20110630,000000,7.36499,7.36499,7.33516,7.35863,64074.346243083,0
+BYM.US,D,20110701,000000,7.4067,7.41174,7.33941,7.38981,73706.728567423,0
+BYM.US,D,20110705,000000,7.34937,7.44784,7.34937,7.37332,81903.729545506,0
+BYM.US,D,20110706,000000,7.38681,7.39685,7.35707,7.38681,40012.549562758,0
+BYM.US,D,20110707,000000,7.42071,7.43259,7.34384,7.34384,65466.231184908,0
+BYM.US,D,20110708,000000,7.36123,7.38981,7.33853,7.35476,96597.229214115,0
+BYM.US,D,20110711,000000,7.37416,7.38981,7.33371,7.35554,68168.186403079,0
+BYM.US,D,20110712,000000,7.35476,7.38373,7.33853,7.38373,43126.684994356,0
+BYM.US,D,20110713,000000,7.38459,7.43732,7.36721,7.42622,66610.600872942,0
+BYM.US,D,20110714,000000,7.41598,7.41598,7.31295,7.32404,72771.555872134,0
+BYM.US,D,20110715,000000,7.35021,7.35021,7.25451,7.25451,50124.427964526,0
+BYM.US,D,20110718,000000,7.27616,7.29239,7.23782,7.27616,89669.908993976,0
+BYM.US,D,20110719,000000,7.28167,7.30821,7.26649,7.26649,44412.935811129,0
+BYM.US,D,20110720,000000,7.27182,7.33941,7.27182,7.33941,27412.05545027,0
+BYM.US,D,20110721,000000,7.36721,7.3789,7.33371,7.33371,51328.864115823,0
+BYM.US,D,20110722,000000,7.3789,7.42071,7.3789,7.41598,55131.692617592,0
+BYM.US,D,20110725,000000,7.37416,7.41598,7.33941,7.3789,104492.86224721,0
+BYM.US,D,20110726,000000,7.41288,7.41288,7.2334,7.2334,84393.3808849,0
+BYM.US,D,20110727,000000,7.24912,7.26052,7.09077,7.19157,142267.41823907,0
+BYM.US,D,20110728,000000,7.13933,7.18579,7.08439,7.13933,85043.755694027,0
+BYM.US,D,20110729,000000,7.14938,7.14938,7.08178,7.13247,58355.604688948,0
+BYM.US,D,20110801,000000,7.23271,7.30678,7.2022,7.2022,49032.875339018,0
+BYM.US,D,20110802,000000,7.24498,7.29471,7.22758,7.27838,83084.346237232,0
+BYM.US,D,20110803,000000,7.24786,7.33304,7.24786,7.32319,74966.053038597,0
+BYM.US,D,20110804,000000,7.33516,7.35707,7.22025,7.25609,63212.703183858,0
+BYM.US,D,20110805,000000,7.25289,7.25289,7.14938,7.1798,47092.107198408,0
+BYM.US,D,20110808,000000,6.98512,7.10121,6.59746,6.76573,230679.03839054,0
+BYM.US,D,20110809,000000,6.78834,7.1121,6.77685,6.97973,227715.0691171,0
+BYM.US,D,20110810,000000,7.01602,7.24786,6.96909,7.18905,125543.05073495,0
+BYM.US,D,20110811,000000,7.1798,7.23715,7.15333,7.22441,60214.55816408,0
+BYM.US,D,20110812,000000,7.24786,7.39996,7.24169,7.32656,131692.61381871,0
+BYM.US,D,20110815,000000,7.36634,7.45257,7.34937,7.45257,46111.366841333,0
+BYM.US,D,20110816,000000,7.43732,7.48184,7.43259,7.48184,60998.529072532,0
+BYM.US,D,20110817,000000,7.49218,7.57791,7.49218,7.52538,106650.0767813,0
+BYM.US,D,20110818,000000,7.50403,7.57348,7.43259,7.55821,88711.952467795,0
+BYM.US,D,20110819,000000,7.54084,7.60524,7.43259,7.46956,86726.652294076,0
+BYM.US,D,20110822,000000,7.54084,7.54721,7.46425,7.47565,98332.94287669,0
+BYM.US,D,20110823,000000,7.51883,7.56739,7.49218,7.56391,68299.711245051,0
+BYM.US,D,20110824,000000,7.57348,7.63596,7.56739,7.62407,77505.414554487,0
+BYM.US,D,20110825,000000,7.64078,7.64078,7.59557,7.63596,44425.363355253,0
+BYM.US,D,20110826,000000,7.62801,7.63383,7.59887,7.63383,41473.821625937,0
+BYM.US,D,20110829,000000,7.63596,7.64666,7.5301,7.5301,126113.68213596,0
+BYM.US,D,20110830,000000,7.55223,7.56739,7.49218,7.54721,87122.262448672,0
+BYM.US,D,20110831,000000,7.57694,7.58891,7.51339,7.55637,124980.70436336,0
+BYM.US,D,20110901,000000,7.5836,7.66192,7.57791,7.66192,92037.35614949,0
+BYM.US,D,20110902,000000,7.61893,7.68845,7.60001,7.60621,41500.747971539,0
+BYM.US,D,20110906,000000,7.53755,7.60776,7.53755,7.56825,88081.25460353,0
+BYM.US,D,20110907,000000,7.57926,7.64328,7.57926,7.64328,62844.019374864,0
+BYM.US,D,20110908,000000,7.63092,7.66414,7.55821,7.58517,77399.780429437,0
+BYM.US,D,20110909,000000,7.55057,7.61025,7.52868,7.59887,85994.46281947,0
+BYM.US,D,20110912,000000,7.58187,7.6398,7.55541,7.59306,71991.727478388,0
+BYM.US,D,20110913,000000,7.62801,7.70981,7.62801,7.70981,43249.924806912,0
+BYM.US,D,20110914,000000,7.73125,7.77026,7.69842,7.75877,59319.774987191,0
+BYM.US,D,20110915,000000,7.77681,7.78687,7.69436,7.78687,77168.835234476,0
+BYM.US,D,20110916,000000,7.79247,7.81246,7.71289,7.75383,111639.73574686,0
+BYM.US,D,20110919,000000,7.78213,7.80183,7.73125,7.77681,71622.008040717,0
+BYM.US,D,20110920,000000,7.77681,7.82018,7.75383,7.7634,52238.146094186,0
+BYM.US,D,20110921,000000,7.7634,7.808,7.69842,7.72573,66309.232927947,0
+BYM.US,D,20110922,000000,7.6844,7.75383,7.6844,7.74835,72089.076574023,0
+BYM.US,D,20110923,000000,7.76196,7.78513,7.70209,7.75289,52268.179325819,0
+BYM.US,D,20110926,000000,7.74835,7.74835,7.66008,7.72573,102522.06087496,0
+BYM.US,D,20110927,000000,7.7634,7.82018,7.71289,7.77681,77108.768771214,0
+BYM.US,D,20110928,000000,7.79855,7.90283,7.79247,7.85223,96106.341221239,0
+BYM.US,D,20110929,000000,7.89828,7.95439,7.83264,7.83264,91996.96663109,0
+BYM.US,D,20110930,000000,7.88344,7.88922,7.74381,7.83882,100965.5109735,0
+BYM.US,D,20111003,000000,7.89241,7.96039,7.73125,7.7634,117839.00900711,0
+BYM.US,D,20111004,000000,7.79767,7.79767,7.54807,7.69176,135923.15696405,0
+BYM.US,D,20111005,000000,7.72108,7.74467,7.69097,7.738,71433.523621511,0
+BYM.US,D,20111006,000000,7.75595,7.79594,7.72108,7.79594,98050.21624788,0
+BYM.US,D,20111007,000000,7.84404,7.84404,7.75289,7.79073,46382.701554695,0
+BYM.US,D,20111010,000000,7.81121,7.84404,7.73366,7.77469,97932.154578709,0
+BYM.US,D,20111011,000000,7.78136,7.84404,7.72922,7.72922,64292.863893919,0
+BYM.US,D,20111012,000000,7.76196,7.78136,7.64328,7.65775,89982.668854416,0
+BYM.US,D,20111013,000000,7.66992,7.67476,7.60139,7.61441,76988.635844686,0
+BYM.US,D,20111014,000000,7.66992,7.75289,7.65775,7.75289,60021.931230166,0
+BYM.US,D,20111017,000000,7.78513,7.81121,7.70749,7.76755,65823.523078456,0
+BYM.US,D,20111018,000000,7.78513,7.85051,7.78513,7.8364,49416.05794949,0
+BYM.US,D,20111019,000000,7.8364,7.85803,7.80724,7.82308,60417.541384762,0
+BYM.US,D,20111020,000000,7.81846,7.86362,7.81121,7.85051,41119.636618419,0
+BYM.US,D,20111021,000000,7.86846,7.9461,7.85051,7.9461,55506.59019865,0
+BYM.US,D,20111024,000000,7.93923,7.94521,7.9233,7.94521,45193.799833553,0
+BYM.US,D,20111025,000000,7.92843,7.92843,7.72479,7.78213,250881.04699188,0
+BYM.US,D,20111026,000000,7.80724,7.80724,7.75733,7.78136,62219.535282661,0
+BYM.US,D,20111027,000000,7.82771,7.82771,7.78513,7.82308,60619.488976767,0
+BYM.US,D,20111028,000000,7.78513,7.82694,7.77382,7.79594,69874.902462697,0
+BYM.US,D,20111031,000000,7.82857,7.88344,7.81931,7.84646,74734.07221496,0
+BYM.US,D,20111101,000000,7.87175,7.93324,7.84646,7.86594,75004.371299644,0
+BYM.US,D,20111102,000000,7.86846,7.9233,7.85051,7.9233,30001.127142653,0
+BYM.US,D,20111103,000000,7.92843,7.96502,7.91133,7.95875,97827.556082336,0
+BYM.US,D,20111104,000000,7.96097,8.01339,7.94012,8.01339,59831.375553605,0
+BYM.US,D,20111107,000000,8.02362,8.03513,7.98461,8.03513,64240.046831395,0
+BYM.US,D,20111108,000000,8.07403,8.10764,8.0583,8.10764,60979.887756348,0
+BYM.US,D,20111109,000000,8.12994,8.18382,8.05558,8.07326,86004.819106241,0
+BYM.US,D,20111110,000000,8.11614,8.12994,8.04323,8.07685,57090.066445712,0
+BYM.US,D,20111111,000000,8.14906,8.19647,8.14297,8.16963,41068.890813249,0
+BYM.US,D,20111114,000000,8.19647,8.29775,8.18479,8.25131,40792.377956502,0
+BYM.US,D,20111115,000000,8.26985,8.28029,8.14297,8.16374,87532.371404745,0
+BYM.US,D,20111116,000000,8.16374,8.19137,8.08292,8.1118,61308.182046942,0
+BYM.US,D,20111117,000000,8.14906,8.18479,8.13168,8.15968,97756.097703625,0
+BYM.US,D,20111118,000000,8.18034,8.18479,8.10764,8.15968,60845.256028344,0
+BYM.US,D,20111121,000000,8.18479,8.18479,8.12463,8.17484,80049.954213761,0
+BYM.US,D,20111122,000000,8.23018,8.23018,8.15349,8.16963,72044.544540914,0
+BYM.US,D,20111123,000000,8.17484,8.24069,8.16963,8.19137,65861.841339504,0
+BYM.US,D,20111125,000000,8.19471,8.23567,8.19038,8.19471,40593.537250528,0
+BYM.US,D,20111128,000000,8.19647,8.24069,8.15349,8.19647,95680.697835012,0
+BYM.US,D,20111129,000000,8.20149,8.24668,8.16374,8.20149,64973.271934677,0
+BYM.US,D,20111130,000000,8.20699,8.21278,8.14211,8.19714,75834.945498561,0
+BYM.US,D,20111201,000000,8.20699,8.24069,8.17484,8.18479,176098.30022907,0
+BYM.US,D,20111202,000000,8.17396,8.25036,8.17396,8.25036,52742.497259863,0
+BYM.US,D,20111205,000000,8.24581,8.34787,8.23992,8.31988,77413.243602238,0
+BYM.US,D,20111206,000000,8.30125,8.30799,8.19888,8.25566,114295.08767457,0
+BYM.US,D,20111207,000000,8.26803,8.30037,8.24948,8.26204,98176.562946468,0
+BYM.US,D,20111208,000000,8.2715,8.29428,8.07142,8.08368,332611.82654832,0
+BYM.US,D,20111209,000000,8.09372,8.11092,8.06815,8.081,125997.69172415,0
+BYM.US,D,20111212,000000,8.07326,8.1058,8.02208,8.05558,137901.20773704,0
+BYM.US,D,20111213,000000,8.10059,8.14163,8.07326,8.12367,113867.37303099,0
+BYM.US,D,20111214,000000,8.15881,8.15881,8.01029,8.03444,240116.72252361,0
+BYM.US,D,20111215,000000,8.06815,8.07326,7.96502,7.97033,144456.73726215,0
+BYM.US,D,20111216,000000,7.99457,8.03077,7.99099,8.01339,86360.039742435,0
+BYM.US,D,20111219,000000,8.01677,8.02807,7.99862,8.01029,101883.07798129,0
+BYM.US,D,20111220,000000,8.01677,8.03444,8.00432,8.00432,122836.95300207,0
+BYM.US,D,20111221,000000,8.01677,8.07326,8.01677,8.07326,205782.52499659,0
+BYM.US,D,20111222,000000,8.10059,8.15881,8.10059,8.15881,57212.270629591,0
+BYM.US,D,20111223,000000,8.16606,8.2266,8.16606,8.2266,78142.326190812,0
+BYM.US,D,20111227,000000,8.24581,8.26985,8.2096,8.26985,130588.63364907,0
+BYM.US,D,20111228,000000,8.26985,8.27421,8.23992,8.26985,78134.041161396,0
+BYM.US,D,20111229,000000,8.26985,8.27421,8.22196,8.27421,124691.7639625,0
+BYM.US,D,20111230,000000,8.3021,8.33813,8.28975,8.31988,68778.171693804,0
+BYM.US,D,20120103,000000,8.3276,8.33455,8.24948,8.30037,138078.30024079,0
+BYM.US,D,20120104,000000,8.26204,8.30799,8.25479,8.30799,82225.810064037,0
+BYM.US,D,20120105,000000,8.33455,8.347,8.30799,8.3276,118346.46705881,0
+BYM.US,D,20120106,000000,8.32422,8.36266,8.2715,8.2715,158802.26569529,0
+BYM.US,D,20120109,000000,8.3276,8.40206,8.31812,8.39876,88054.32825793,0
+BYM.US,D,20120110,000000,8.39876,8.40206,8.32422,8.35723,134178.12264339,0
+BYM.US,D,20120111,000000,8.37057,8.40388,8.32499,8.35907,155066.75305752,0
+BYM.US,D,20120112,000000,8.39335,8.41874,8.35288,8.39335,113989.57721486,0
+BYM.US,D,20120113,000000,8.42908,8.47978,8.4117,8.44222,240912.08534752,0
+BYM.US,D,20120117,000000,8.43961,8.46085,8.40388,8.44512,103102.01293405,0
+BYM.US,D,20120118,000000,8.49658,8.53675,8.42908,8.45302,228855.29629044,0
+BYM.US,D,20120119,000000,8.50362,8.53038,8.46934,8.53038,152018.89786125,0
+BYM.US,D,20120120,000000,8.56002,8.56002,8.48423,8.48423,119191.54005921,0
+BYM.US,D,20120123,000000,8.52526,8.62075,8.52062,8.62075,97764.382733041,0
+BYM.US,D,20120124,000000,8.58436,8.61601,8.52062,8.53675,141287.71351067,0
+BYM.US,D,20120125,000000,8.5944,8.59912,8.53038,8.58436,132762.41824199,0
+BYM.US,D,20120126,000000,8.61601,8.64065,8.5944,8.61003,118425.17483824,0
+BYM.US,D,20120127,000000,8.65108,8.667,8.59729,8.62559,199064.40176919,0
+BYM.US,D,20120130,000000,8.65909,8.78241,8.64355,8.74474,159389.46715514,0
+BYM.US,D,20120131,000000,8.82564,8.86486,8.78048,8.82064,179944.62513529,0
+BYM.US,D,20120201,000000,8.87529,8.89992,8.79185,8.82064,127840.07514043,0
+BYM.US,D,20120202,000000,8.85675,8.86959,8.79852,8.83686,87534.442662099,0
+BYM.US,D,20120203,000000,8.84979,8.86765,8.72476,8.77303,111767.11807412,0
+BYM.US,D,20120206,000000,8.7373,8.76656,8.72476,8.76656,66873.650556888,0
+BYM.US,D,20120207,000000,8.79378,8.8133,8.76289,8.80798,84277.390473082,0
+BYM.US,D,20120208,000000,8.80035,8.87247,8.78241,8.87247,76969.994528504,0
+BYM.US,D,20120209,000000,8.89324,8.91941,8.85366,8.88175,96120.840022717,0
+BYM.US,D,20120210,000000,8.92231,8.94192,8.84979,8.8885,83212.764193175,0
+BYM.US,D,20120213,000000,8.89806,8.91565,8.81967,8.87529,78440.587249775,0
+BYM.US,D,20120214,000000,8.83501,8.84603,8.69713,8.69713,148012.05051013,0
+BYM.US,D,20120215,000000,8.78953,8.7966,8.7373,8.7966,89419.286854155,0
+BYM.US,D,20120216,000000,8.81967,8.83136,8.65571,8.66141,135307.99352994,0
+BYM.US,D,20120217,000000,8.63785,8.681,8.52255,8.56997,160524.51618507,0
+BYM.US,D,20120221,000000,8.56195,8.667,8.56195,8.61785,119866.76995657,0
+BYM.US,D,20120222,000000,8.64731,8.67368,8.59729,8.64731,110866.12112516,0
+BYM.US,D,20120223,000000,8.66141,8.7089,8.60655,8.681,66785.622119347,0
+BYM.US,D,20120224,000000,8.7123,8.77766,8.69425,8.77766,89959.885023523,0
+BYM.US,D,20120227,000000,8.81505,8.84603,8.729,8.7966,75652.674851418,0
+BYM.US,D,20120228,000000,8.75835,8.86128,8.7373,8.85587,81397.307122475,0
+BYM.US,D,20120229,000000,8.86215,8.94384,8.84979,8.91757,92153.346561311,0
+BYM.US,D,20120301,000000,8.91006,8.94751,8.86765,8.8942,101566.17560614,0
+BYM.US,D,20120302,000000,8.88639,8.93331,8.87247,8.91467,40949.7935154,0
+BYM.US,D,20120305,000000,8.94656,8.95302,8.82854,8.82854,65739.637155622,0
+BYM.US,D,20120306,000000,8.8527,8.88175,8.77668,8.81687,76594.061318768,0
+BYM.US,D,20120307,000000,8.87722,8.93997,8.87722,8.93997,48277.902033519,0
+BYM.US,D,20120308,000000,8.98605,9.00514,8.94656,8.98605,87939.373474788,0
+BYM.US,D,20120309,000000,9.03943,9.03943,8.97472,9.00514,68322.495075943,0
+BYM.US,D,20120312,000000,9.00514,9.01068,8.91941,8.98043,78773.024055077,0
+BYM.US,D,20120313,000000,9.01068,9.01068,8.94656,8.95776,34986.643593504,0
+BYM.US,D,20120314,000000,8.95302,8.95776,8.63554,8.68777,149671.1276506,0
+BYM.US,D,20120315,000000,8.69906,8.69906,8.42145,8.45051,148588.8956832,0
+BYM.US,D,20120316,000000,8.45457,8.46085,8.16113,8.30298,172186.73071625,0
+BYM.US,D,20120319,000000,8.29071,8.38881,8.26368,8.36082,97169.931872471,0
+BYM.US,D,20120320,000000,8.37143,8.43372,8.32499,8.37647,122392.66829966,0
+BYM.US,D,20120321,000000,8.42763,8.46742,8.40986,8.46742,101251.34448835,0
+BYM.US,D,20120322,000000,8.46742,8.52353,8.42763,8.42763,54377.754940772,0
+BYM.US,D,20120323,000000,8.43092,8.46442,8.39335,8.44415,97896.943203691,0
+BYM.US,D,20120326,000000,8.45051,8.47291,8.37143,8.37143,75618.499105078,0
+BYM.US,D,20120327,000000,8.37143,8.43372,8.32499,8.41519,122745.81767849,0
+BYM.US,D,20120328,000000,8.41519,8.50683,8.41519,8.50683,93294.609363312,0
+BYM.US,D,20120329,000000,8.50189,8.53038,8.48334,8.49474,128210.83020679,0
+BYM.US,D,20120330,000000,8.48972,8.56195,8.48074,8.5267,66453.185314044,0
+BYM.US,D,20120402,000000,8.52353,8.56002,8.50189,8.50189,92990.134532287,0
+BYM.US,D,20120403,000000,8.51059,8.57528,8.4765,8.55722,66247.09520733,0
+BYM.US,D,20120404,000000,8.5663,8.5944,8.54303,8.59177,76395.220612792,0
+BYM.US,D,20120405,000000,8.5663,8.64547,8.5663,8.63697,79388.187489187,0
+BYM.US,D,20120409,000000,8.63388,8.71896,8.63388,8.69811,56145.57309233,0
+BYM.US,D,20120410,000000,8.69326,8.751,8.60366,8.64826,122355.3856673,0
+BYM.US,D,20120411,000000,8.64355,8.72716,8.59825,8.7115,102364.64531606,0
+BYM.US,D,20120412,000000,8.68188,8.74474,8.5944,8.68188,115312.07503534,0
+BYM.US,D,20120413,000000,8.67637,8.73285,8.66227,8.68188,13870.174870433,0
+BYM.US,D,20120416,000000,8.68603,8.74474,8.65281,8.69811,38763.581378351,0
+BYM.US,D,20120417,000000,8.68352,8.7373,8.66605,8.69713,60546.994969381,0
+BYM.US,D,20120418,000000,8.68188,8.69811,8.67637,8.69811,57607.88078419,0
+BYM.US,D,20120419,000000,8.67637,8.7399,8.67637,8.72716,140728.47402512,0
+BYM.US,D,20120420,000000,8.72088,8.74938,8.70178,8.74938,39454.345705878,0
+BYM.US,D,20120423,000000,8.77668,8.82257,8.751,8.82257,87597.616011394,0
+BYM.US,D,20120424,000000,8.80701,8.82758,8.79185,8.82758,48021.066121635,0
+BYM.US,D,20120425,000000,8.82257,8.82758,8.78616,8.80701,52374.849079544,0
+BYM.US,D,20120426,000000,8.82257,8.82257,8.72716,8.7399,52881.271502575,0
+BYM.US,D,20120427,000000,8.729,8.82564,8.72088,8.78048,59282.492354821,0
+BYM.US,D,20120430,000000,8.78241,8.80887,8.75748,8.75748,39353.889724214,0
+BYM.US,D,20120501,000000,8.85172,8.85172,8.76753,8.83136,112080.91356324,0
+BYM.US,D,20120502,000000,8.81243,8.84796,8.79185,8.83232,56929.544000784,0
+BYM.US,D,20120503,000000,8.80606,8.85172,8.78048,8.85172,80339.930243307,0
+BYM.US,D,20120504,000000,8.82064,8.84216,8.79109,8.83136,66337.194902225,0
+BYM.US,D,20120507,000000,8.80606,8.87529,8.80606,8.85675,95072.783801641,0
+BYM.US,D,20120508,000000,8.87055,8.89132,8.8108,8.84699,145722.27550538,0
+BYM.US,D,20120509,000000,8.85675,8.88543,8.83686,8.87992,59673.959994709,0
+BYM.US,D,20120510,000000,8.89903,8.93061,8.86765,8.91757,70603.985051272,0
+BYM.US,D,20120511,000000,8.95687,8.95687,8.91285,8.95224,44261.734024295,0
+BYM.US,D,20120514,000000,8.93158,8.93158,8.88543,8.88543,29437.745142389,0
+BYM.US,D,20120515,000000,8.87055,8.91285,8.84699,8.86486,94128.29044826,0
+BYM.US,D,20120516,000000,8.86486,8.90077,8.86486,8.90077,73940.780648414,0
+BYM.US,D,20120517,000000,8.87055,8.87992,8.83136,8.87529,74822.100652501,0
+BYM.US,D,20120518,000000,8.86486,8.86486,8.78519,8.80606,131163.40756478,0
+BYM.US,D,20120521,000000,8.82564,8.87055,8.82064,8.85675,47548.819444943,0
+BYM.US,D,20120522,000000,8.85172,8.87992,8.72476,8.85172,71016.165264699,0
+BYM.US,D,20120523,000000,8.83686,8.87992,8.82064,8.87992,52128.369454429,0
+BYM.US,D,20120524,000000,8.86486,8.86486,8.81589,8.85172,132833.87662071,0
+BYM.US,D,20120525,000000,8.81589,8.86486,8.81589,8.84699,105218.83794974,0
+BYM.US,D,20120529,000000,8.83686,8.86486,8.82564,8.83136,53817.479826541,0
+BYM.US,D,20120530,000000,8.83686,8.85172,8.82064,8.83136,58703.575924404,0
+BYM.US,D,20120531,000000,8.84603,8.911,8.83047,8.911,99977.521215689,0
+BYM.US,D,20120601,000000,8.83501,8.93061,8.83501,8.9055,69358.123752898,0
+BYM.US,D,20120604,000000,8.91285,8.92492,8.87055,8.92492,75697.206884527,0
+BYM.US,D,20120605,000000,8.91285,8.91285,8.84122,8.87529,73773.008802747,0
+BYM.US,D,20120606,000000,8.88543,8.91856,8.86389,8.87904,62466.014907774,0
+BYM.US,D,20120607,000000,8.87529,8.89613,8.84603,8.89613,95972.745121912,0
+BYM.US,D,20120608,000000,8.88939,8.96152,8.86765,8.96152,143234.69542334,0
+BYM.US,D,20120611,000000,8.97947,8.97947,8.94384,8.96152,116509.26178589,0
+BYM.US,D,20120612,000000,8.9729,8.98892,8.94384,8.98892,116834.44919044,0
+BYM.US,D,20120613,000000,9.02234,9.02234,8.95031,9.00322,89216.303633471,0
+BYM.US,D,20120614,000000,9.01345,9.04417,8.97947,8.99657,110892.01184209,0
+BYM.US,D,20120615,000000,9.01345,9.01345,8.94384,8.99657,90090.37423682,0
+BYM.US,D,20120618,000000,9.01345,9.08163,9.00978,9.08163,80978.913136987,0
+BYM.US,D,20120619,000000,9.0963,9.16362,9.08163,9.10866,105907.53101992,0
+BYM.US,D,20120620,000000,9.10866,9.17413,9.10866,9.16843,92461.963907041,0
+BYM.US,D,20120621,000000,9.17897,9.18669,9.10866,9.10866,149435.00431225,0
+BYM.US,D,20120622,000000,9.16082,9.17799,9.1358,9.1723,118547.37902213,0
+BYM.US,D,20120625,000000,9.15695,9.21181,9.15116,9.21181,90865.024487181,0
+BYM.US,D,20120626,000000,9.22435,9.23787,9.16843,9.20696,132482.79849921,0
+BYM.US,D,20120627,000000,9.23208,9.30159,9.22435,9.28036,62426.66101805,0
+BYM.US,D,20120628,000000,9.3074,9.32283,9.21951,9.2649,119981.72473971,0
+BYM.US,D,20120629,000000,9.33442,9.34698,9.29484,9.34698,90474.592475971,0
+BYM.US,D,20120702,000000,9.38174,9.43388,9.32959,9.43388,115108.05618597,0
+BYM.US,D,20120703,000000,9.44934,9.51113,9.44934,9.44934,78726.420764614,0
+BYM.US,D,20120705,000000,9.48989,9.48989,9.46478,9.48989,59044.297759122,0
+BYM.US,D,20120706,000000,9.50919,9.52273,9.47637,9.52273,74011.203398447,0
+BYM.US,D,20120709,000000,9.55555,9.55555,9.45802,9.48989,117716.8048232,0
+BYM.US,D,20120710,000000,9.52273,9.55555,9.52273,9.55555,70277.762018032,0
+BYM.US,D,20120711,000000,9.63859,9.64342,9.50341,9.53431,124247.47926009,0
+BYM.US,D,20120712,000000,9.43775,9.49859,9.37885,9.41747,142297.45147069,0
+BYM.US,D,20120713,000000,9.41747,9.43098,9.37885,9.40491,74148.942012481,0
+BYM.US,D,20120716,000000,9.45802,9.48989,9.36437,9.37113,82690.807339991,0
+BYM.US,D,20120717,000000,9.38656,9.38656,9.32574,9.34408,99193.550307237,0
+BYM.US,D,20120718,000000,9.35664,9.39913,9.32864,9.33249,97696.031240362,0
+BYM.US,D,20120719,000000,9.33829,9.37594,9.33249,9.37594,77058.022966044,0
+BYM.US,D,20120720,000000,9.37594,9.41747,9.36437,9.39333,80395.854191862,0
+BYM.US,D,20120723,000000,9.40491,9.48313,9.40491,9.44644,120911.71929161,0
+BYM.US,D,20120724,000000,9.42326,9.47058,9.40202,9.47058,59110.577994447,0
+BYM.US,D,20120725,000000,9.43775,9.54783,9.43775,9.53431,73275.907037811,0
+BYM.US,D,20120726,000000,9.56038,9.56038,9.43775,9.44258,68313.174417852,0
+BYM.US,D,20120727,000000,9.47637,9.53431,9.44644,9.52273,57025.85746774,0
+BYM.US,D,20120730,000000,9.48313,9.51692,9.43098,9.45223,116862.41116472,0
+BYM.US,D,20120731,000000,9.43775,9.45802,9.38656,9.45223,95150.455952411,0
+BYM.US,D,20120801,000000,9.50919,9.58935,9.43098,9.44644,125726.35701077,0
+BYM.US,D,20120802,000000,9.45223,9.45802,9.39913,9.44258,77503.343297132,0
+BYM.US,D,20120803,000000,9.45223,9.47058,9.40491,9.46478,91356.948108731,0
+BYM.US,D,20120806,000000,9.49859,9.52273,9.47637,9.52273,79256.662647214,0
+BYM.US,D,20120807,000000,9.54783,9.58935,9.44258,9.45223,185875.67056821,0
+BYM.US,D,20120808,000000,9.47637,9.58065,9.47637,9.58065,77213.367267586,0
+BYM.US,D,20120809,000000,9.58065,9.62797,9.52273,9.62797,92322.154035653,0
+BYM.US,D,20120810,000000,9.62797,9.66369,9.5768,9.66369,131281.46923395,0
+BYM.US,D,20120813,000000,9.70526,9.70526,9.55265,9.64824,119303.38795631,0
+BYM.US,D,20120814,000000,9.63665,9.74193,9.58935,9.72166,81293.74425478,0
+BYM.US,D,20120815,000000,9.74193,9.92445,9.72166,9.82968,149372.86659165,0
+BYM.US,D,20120816,000000,9.83456,9.83456,9.74193,9.81136,120004.50857061,0
+BYM.US,D,20120817,000000,9.86269,9.86269,9.80089,9.80089,87438.129195143,0
+BYM.US,D,20120820,000000,9.8241,9.83456,9.78155,9.83456,119152.18616947,0
+BYM.US,D,20120821,000000,9.90023,9.91289,9.70903,9.75836,220609.62076454,0
+BYM.US,D,20120822,000000,9.78155,9.78155,9.49568,9.62604,168165.38456363,0
+BYM.US,D,20120823,000000,9.68011,9.70903,9.56327,9.61542,104990.99964082,0
+BYM.US,D,20120824,000000,9.62991,9.66177,9.56327,9.64824,91948.292083273,0
+BYM.US,D,20120827,000000,9.69846,9.73611,9.62024,9.73611,71958.587360726,0
+BYM.US,D,20120828,000000,9.75836,9.76507,9.65597,9.69072,63169.206779426,0
+BYM.US,D,20120829,000000,9.69846,9.8192,9.69846,9.8192,78616.644124858,0
+BYM.US,D,20120830,000000,9.75836,9.82968,9.69072,9.80089,76060.712550137,0
+BYM.US,D,20120831,000000,9.76507,9.7873,9.69846,9.75836,51598.12757183,0
+BYM.US,D,20120904,000000,9.80656,9.82968,9.67624,9.68591,76184.987991372,0
+BYM.US,D,20120905,000000,9.75251,9.75251,9.62604,9.66177,76779.438851942,0
+BYM.US,D,20120906,000000,9.66177,9.79404,9.62604,9.79404,61423.136830083,0
+BYM.US,D,20120907,000000,9.85777,9.92445,9.75836,9.76888,62859.553805017,0
+BYM.US,D,20120910,000000,9.74193,9.81136,9.68591,9.68591,58291.395710976,0
+BYM.US,D,20120911,000000,9.66177,9.79404,9.66177,9.75836,74067.127347002,0
+BYM.US,D,20120912,000000,9.82968,9.98525,9.75153,9.90023,102338.75459914,0
+BYM.US,D,20120913,000000,9.86269,9.86937,9.80656,9.84047,63660.094772302,0
+BYM.US,D,20120914,000000,9.80656,9.88967,9.74,9.78632,75792.484722806,0
+BYM.US,D,20120917,000000,9.77473,9.81136,9.67915,9.71486,100865.05499184,0
+BYM.US,D,20120918,000000,9.70806,9.71486,9.67335,9.70806,106726.7133034,0
+BYM.US,D,20120919,000000,9.69652,9.74,9.6888,9.71971,95319.263426756,0
+BYM.US,D,20120920,000000,9.72746,9.768,9.70332,9.73514,69871.795576666,0
+BYM.US,D,20120921,000000,9.768,9.768,9.72746,9.7564,61320.609591064,0
+BYM.US,D,20120924,000000,9.75153,9.77473,9.72746,9.72746,75401.017082917,0
+BYM.US,D,20120925,000000,9.73514,9.81136,9.73514,9.81136,59466.834259319,0
+BYM.US,D,20120926,000000,9.84047,9.86937,9.82311,9.86269,69968.109043622,0
+BYM.US,D,20120927,000000,9.86937,9.89351,9.84341,9.88967,56794.912272779,0
+BYM.US,D,20120928,000000,9.89351,9.9302,9.89351,9.9302,35394.681292224,0
+BYM.US,D,20121001,000000,9.88967,9.98046,9.85188,9.88967,87440.200452497,0
+BYM.US,D,20121002,000000,9.89351,9.92445,9.84341,9.86937,71376.564044278,0
+BYM.US,D,20121003,000000,9.94171,9.97468,9.82968,9.86269,80938.523618585,0
+BYM.US,D,20121004,000000,9.82968,9.84047,9.77473,9.81136,55716.822820072,0
+BYM.US,D,20121005,000000,9.84047,9.85188,9.768,9.79208,62721.815190983,0
+BYM.US,D,20121008,000000,9.82968,9.84804,9.80656,9.84804,61583.65927501,0
+BYM.US,D,20121009,000000,9.86937,9.86937,9.70806,9.71971,78163.038764352,0
+BYM.US,D,20121010,000000,9.74,9.74,9.6666,9.6888,88038.793827775,0
+BYM.US,D,20121011,000000,9.67143,9.78536,9.67143,9.74483,80637.155673592,0
+BYM.US,D,20121012,000000,9.73902,9.77959,9.72649,9.76411,51718.260498357,0
+BYM.US,D,20121015,000000,9.768,9.768,9.68301,9.68301,67587.198715308,0
+BYM.US,D,20121016,000000,9.68783,9.70806,9.65114,9.70232,50421.653394811,0
+BYM.US,D,20121017,000000,9.67143,9.70232,9.65114,9.70232,50403.012078627,0
+BYM.US,D,20121018,000000,9.73902,9.75543,9.67143,9.71874,65149.32880976,0
+BYM.US,D,20121019,000000,9.70232,9.70232,9.64534,9.67818,61924.381109729,0
+BYM.US,D,20121022,000000,9.73902,9.74958,9.68301,9.69459,60296.372829558,0
+BYM.US,D,20121023,000000,9.72649,9.77473,9.70806,9.77473,65883.58954172,0
+BYM.US,D,20121024,000000,9.76411,9.8287,9.76411,9.8287,42533.26976246,0
+BYM.US,D,20121025,000000,9.85679,9.86937,9.70232,9.71388,149873.07524261,0
+BYM.US,D,20121026,000000,9.71388,9.81725,9.68783,9.81725,144941.41148295,0
+BYM.US,D,20121031,000000,9.7999,9.7999,9.68301,9.68783,101887.22049598,0
+BYM.US,D,20121101,000000,9.70232,9.77959,9.70232,9.75543,142798.69575034,0
+BYM.US,D,20121102,000000,9.75543,9.75543,9.62797,9.68783,69453.401591177,0
+BYM.US,D,20121105,000000,9.67818,9.67818,9.53431,9.56038,156463.81614273,0
+BYM.US,D,20121106,000000,9.58644,9.65114,9.5768,9.62217,67277.545740898,0
+BYM.US,D,20121107,000000,9.63279,9.76411,9.63279,9.76411,70801.790128569,0
+BYM.US,D,20121108,000000,9.73902,9.87311,9.73902,9.84341,124254.72866082,0
+BYM.US,D,20121109,000000,9.85188,9.97468,9.85188,9.97468,93191.046495617,0
+BYM.US,D,20121112,000000,9.9572,10.0046,9.91753,9.96395,92750.904307911,0
+BYM.US,D,20121113,000000,10.0567,10.0567,9.87901,9.92248,114979.63823002,0
+BYM.US,D,20121114,000000,9.92248,9.93506,9.8143,9.86751,97744.705788179,0
+BYM.US,D,20121115,000000,9.87311,9.87901,9.60672,9.66273,210179.80435895,0
+BYM.US,D,20121116,000000,9.69846,9.85089,9.66756,9.85089,111253.44625035,0
+BYM.US,D,20121119,000000,9.87311,10.1021,9.87311,10.074,149912.42913233,0
+BYM.US,D,20121120,000000,10.1368,10.1571,10.0095,10.1571,131378.81832958,0
+BYM.US,D,20121121,000000,10.2509,10.2808,10.0817,10.2509,160234.54015552,0
+BYM.US,D,20121123,000000,10.275,10.3088,10.2014,10.275,45665.010881565,0
+BYM.US,D,20121126,000000,10.3048,10.3048,10.192,10.2808,91908.938193548,0
+BYM.US,D,20121127,000000,10.3048,10.3144,10.2207,10.2835,152024.07600463,0
+BYM.US,D,20121128,000000,10.2913,10.3048,10.1368,10.1697,103980.22605211,0
+BYM.US,D,20121129,000000,10.216,10.2632,10.1966,10.2469,71171.509566243,0
+BYM.US,D,20121130,000000,10.2632,10.3048,10.192,10.2509,95085.211345764,0
+BYM.US,D,20121203,000000,10.331,10.331,10.1176,10.2276,129302.3828323,0
+BYM.US,D,20121204,000000,10.192,10.192,10.0567,10.1088,140143.34382262,0
+BYM.US,D,20121205,000000,10.1302,10.1416,10.018,10.0817,95220.878702444,0
+BYM.US,D,20121206,000000,10.0509,10.0817,9.98525,10.0297,82680.451053221,0
+BYM.US,D,20121207,000000,10.0297,10.0297,9.87901,9.89727,85899.18498119,0
+BYM.US,D,20121210,000000,9.89727,9.92832,9.79794,9.79794,112845.20752684,0
+BYM.US,D,20121211,000000,9.80382,9.88778,9.80382,9.86751,145937.68627019,0
+BYM.US,D,20121212,000000,9.76606,9.86751,9.76606,9.77959,81162.219412807,0
+BYM.US,D,20121213,000000,9.7603,9.80382,9.64921,9.75446,122452.73476292,0
+BYM.US,D,20121214,000000,9.7603,9.76606,9.61542,9.71097,140250.01357636,0
+BYM.US,D,20121217,000000,9.64921,9.64921,9.43775,9.53142,159360.46955217,0
+BYM.US,D,20121218,000000,9.44353,9.52367,9.29773,9.43775,235292.76414637,0
+BYM.US,D,20121219,000000,9.37885,9.60672,9.37885,9.60672,229656.8728864,0
+BYM.US,D,20121220,000000,9.63665,9.73126,9.62024,9.71681,172525.38129361,0
+BYM.US,D,20121221,000000,9.71681,9.82781,9.66756,9.82781,78264.530374694,0
+BYM.US,D,20121224,000000,9.86171,9.86171,9.75446,9.82781,50430.974052905,0
+BYM.US,D,20121226,000000,9.8385,9.84243,9.7072,9.82116,112517.94886492,0
+BYM.US,D,20121227,000000,9.85089,9.85089,9.45996,9.57873,151653.32093828,0
+BYM.US,D,20121228,000000,9.64921,9.64921,9.46671,9.56231,88921.14946054,0
+BYM.US,D,20121231,000000,9.66273,9.73126,9.51789,9.58452,89754.830545486,0
+BYM.US,D,20130102,000000,9.62604,9.89727,9.62604,9.89727,119201.89634597,0
+BYM.US,D,20130103,000000,9.9697,10.0451,9.87311,10.0451,132345.05988517,0
+BYM.US,D,20130104,000000,10.0934,10.1021,10.0451,10.1021,102897.99408469,0
+BYM.US,D,20130107,000000,10.1485,10.1571,9.99681,10.1001,104256.73890886,0
+BYM.US,D,20130108,000000,10.1088,10.1416,10.0817,10.1088,90673.433181944,0
+BYM.US,D,20130109,000000,10.1233,10.1697,10.0867,10.1697,96970.055537817,0
+BYM.US,D,20130110,000000,10.2207,10.3184,10.1852,10.2913,66461.470343458,0
+BYM.US,D,20130111,000000,10.3743,10.3743,10.3088,10.3687,77023.847219703,0
+BYM.US,D,20130114,000000,10.5694,10.5694,10.2613,10.2825,69796.194683248,0
+BYM.US,D,20130115,000000,10.2972,10.2972,10.0788,10.1069,44596.242086952,0
+BYM.US,D,20130116,000000,10.1456,10.1832,10.0288,10.1069,118123.80689328,0
+BYM.US,D,20130117,000000,10.1272,10.1832,10.0906,10.1146,90267.466740579,0
+BYM.US,D,20130118,000000,10.1753,10.1753,10.0857,10.1069,80913.668530339,0
+BYM.US,D,20130122,000000,10.161,10.161,10.0615,10.0615,82430.864542075,0
+BYM.US,D,20130123,000000,10.1069,10.2132,10.1021,10.2132,82135.710369143,0
+BYM.US,D,20130124,000000,10.2691,10.274,10.1069,10.1956,93095.768657337,0
+BYM.US,D,20130125,000000,10.1995,10.1995,10.0906,10.0991,64135.448335023,0
+BYM.US,D,20130128,000000,10.0788,10.0991,9.90804,9.93318,91522.648697045,0
+BYM.US,D,20130129,000000,9.94569,10.0151,9.84341,9.85777,67451.531358626,0
+BYM.US,D,20130130,000000,9.8953,9.93318,9.84341,9.8953,47958.928401017,0
+BYM.US,D,20130131,000000,9.93318,9.93318,9.79208,9.84047,91728.73880376,0
+BYM.US,D,20130201,000000,9.90123,9.92049,9.84341,9.84892,73436.429482738,0
+BYM.US,D,20130204,000000,9.89154,9.89154,9.75543,9.768,101127.0690471,0
+BYM.US,D,20130205,000000,9.82311,9.82968,9.74483,9.75543,98262.520126656,0
+BYM.US,D,20130206,000000,9.77473,9.81822,9.73902,9.75543,64326.004011582,0
+BYM.US,D,20130207,000000,9.78058,9.80656,9.74958,9.77473,79612.918912086,0
+BYM.US,D,20130208,000000,9.7999,9.7999,9.73902,9.74958,87432.951051758,0
+BYM.US,D,20130211,000000,9.74958,9.768,9.68301,9.74483,94290.88415054,0
+BYM.US,D,20130212,000000,9.77473,9.80656,9.70232,9.80656,63290.37533463,0
+BYM.US,D,20130213,000000,9.8287,9.8336,9.73902,9.74386,77228.90169774,0
+BYM.US,D,20130214,000000,9.71195,9.71195,9.66853,9.71195,80098.628761576,0
+BYM.US,D,20130215,000000,9.69266,9.72456,9.62991,9.67722,60645.379693693,0
+BYM.US,D,20130219,000000,9.66853,9.69266,9.58354,9.65597,76241.947568604,0
+BYM.US,D,20130220,000000,9.68591,9.68591,9.60672,9.65597,69113.715385136,0
+BYM.US,D,20130221,000000,9.66853,9.73902,9.64921,9.68011,115654.86812741,0
+BYM.US,D,20130222,000000,9.69942,9.72456,9.58354,9.62024,134709.40015466,0
+BYM.US,D,20130225,000000,9.62604,9.62991,9.55845,9.59129,78794.772257293,0
+BYM.US,D,20130226,000000,9.56135,9.62024,9.48409,9.62024,239064.52378783,0
+BYM.US,D,20130227,000000,9.62604,9.65597,9.54493,9.58354,105715.93971468,0
+BYM.US,D,20130228,000000,9.56135,9.58742,9.51017,9.57775,93662.25754363,0
+BYM.US,D,20130301,000000,9.52948,9.58742,9.52948,9.58354,89710.298512377,0
+BYM.US,D,20130304,000000,9.60093,9.60093,9.54493,9.59609,87145.046279565,0
+BYM.US,D,20130305,000000,9.62604,9.62604,9.55845,9.58742,97707.423155809,0
+BYM.US,D,20130306,000000,9.57775,9.60093,9.56135,9.59609,75536.684439597,0
+BYM.US,D,20130307,000000,9.58354,9.58354,9.51692,9.55072,110838.15915089,0
+BYM.US,D,20130308,000000,9.55072,9.55072,9.44644,9.45802,106248.25285465,0
+BYM.US,D,20130311,000000,9.45223,9.45223,9.29965,9.30546,213932.92268423,0
+BYM.US,D,20130312,000000,9.25525,9.30546,9.17992,9.29195,193464.75751292,0
+BYM.US,D,20130313,000000,9.27553,9.30933,9.2031,9.2678,167516.04538318,0
+BYM.US,D,20130314,000000,9.21181,9.23883,9.09313,9.10384,210198.44567511,0
+BYM.US,D,20130315,000000,9.0884,9.1358,8.94656,9.03373,269313.16618427,0
+BYM.US,D,20130318,000000,8.97562,9.24656,8.95776,9.23883,153988.66360481,0
+BYM.US,D,20130319,000000,9.29871,9.30449,9.19346,9.30449,107009.4399322,0
+BYM.US,D,20130320,000000,9.31415,9.42809,9.30449,9.42132,130954.21057204,0
+BYM.US,D,20130321,000000,9.39622,9.44644,9.29098,9.37787,143904.74717733,0
+BYM.US,D,20130322,000000,9.36629,9.40877,9.33347,9.38849,87006.272036852,0
+BYM.US,D,20130325,000000,9.38849,9.40299,9.32574,9.37787,115883.742065,0
+BYM.US,D,20130326,000000,9.34601,9.40877,9.32574,9.39622,86929.635514759,0
+BYM.US,D,20130327,000000,9.38849,9.51017,9.3827,9.51017,88479.971644158,0
+BYM.US,D,20130328,000000,9.55072,9.56906,9.47637,9.50438,77765.357352402,0
+BYM.US,D,20130401,000000,9.53625,9.56906,9.38849,9.42132,117563.53177904,0
+BYM.US,D,20130402,000000,9.36629,9.39622,9.32864,9.33347,108580.48863514,0
+BYM.US,D,20130403,000000,9.28228,9.30933,9.23208,9.24656,139439.1163223,0
+BYM.US,D,20130404,000000,9.29871,9.32574,9.24656,9.32574,98672.629082729,0
+BYM.US,D,20130405,000000,9.38849,9.53625,9.3827,9.49084,116549.65130429,0
+BYM.US,D,20130408,000000,9.52948,9.52948,9.48313,9.52948,48664.191530022,0
+BYM.US,D,20130409,000000,9.52948,9.52948,9.51017,9.52273,45618.407591104,0
+BYM.US,D,20130410,000000,9.50438,9.56906,9.50438,9.56135,69845.904859742,0
+BYM.US,D,20130411,000000,9.56714,9.58354,9.51597,9.5488,62292.029290047,0
+BYM.US,D,20130412,000000,9.57196,9.58742,9.543,9.56038,57921.676273305,0
+BYM.US,D,20130415,000000,9.60093,9.60093,9.543,9.57775,44958.712123885,0
+BYM.US,D,20130416,000000,9.60672,9.60672,9.543,9.55651,57672.08976216,0
+BYM.US,D,20130417,000000,9.5488,9.60672,9.5488,9.56714,25096.389728603,0
+BYM.US,D,20130418,000000,9.60093,9.66853,9.57196,9.63665,95179.453555367,0
+BYM.US,D,20130419,000000,9.66273,9.67722,9.60672,9.62991,47485.64609565,0
+BYM.US,D,20130422,000000,9.64921,9.64921,9.61349,9.61349,51144.522211324,0
+BYM.US,D,20130423,000000,9.65597,9.66853,9.60093,9.60672,99825.283800177,0
+BYM.US,D,20130424,000000,9.63665,9.63665,9.56038,9.56038,52803.599351802,0
+BYM.US,D,20130425,000000,9.55651,9.57775,9.52755,9.52755,43293.421211343,0
+BYM.US,D,20130426,000000,9.51597,9.56038,9.50823,9.543,58016.954111584,0
+BYM.US,D,20130429,000000,9.53431,9.56714,9.48891,9.543,56656.138030069,0
+BYM.US,D,20130430,000000,9.51597,9.59031,9.51597,9.543,153370.39328468,0
+BYM.US,D,20130501,000000,9.57775,9.60672,9.56714,9.56714,89492.816490216,0
+BYM.US,D,20130502,000000,9.56038,9.60672,9.55651,9.57196,88660.171033948,0
+BYM.US,D,20130503,000000,9.57196,9.59031,9.52755,9.59031,52346.887105267,0
+BYM.US,D,20130506,000000,9.58354,9.58354,9.53431,9.5488,72640.031030161,0
+BYM.US,D,20130507,000000,9.52755,9.60672,9.49665,9.59514,84680.250028415,0
+BYM.US,D,20130508,000000,9.61349,9.62024,9.53431,9.59514,93473.773124425,0
+BYM.US,D,20130509,000000,9.59514,9.62507,9.57775,9.60672,41450.002166366,0
+BYM.US,D,20130510,000000,9.59514,9.64149,9.59514,9.64149,82966.284568061,0
+BYM.US,D,20130513,000000,9.62991,9.65405,9.54685,9.55459,92741.583649819,0
+BYM.US,D,20130514,000000,9.58162,9.58162,9.51982,9.56038,56401.373375537,0
+BYM.US,D,20130515,000000,9.58935,9.59322,9.51402,9.51982,117842.11589312,0
+BYM.US,D,20130516,000000,9.54685,9.56038,9.51402,9.51982,58892.060343611,0
+BYM.US,D,20130517,000000,9.5652,9.5768,9.53237,9.5768,32038.208750219,0
+BYM.US,D,20130520,000000,9.58935,9.62991,9.5768,9.58935,55526.267143512,0
+BYM.US,D,20130521,000000,9.571,9.5768,9.35953,9.4532,180340.23528988,0
+BYM.US,D,20130522,000000,9.46671,9.50148,9.44837,9.4532,65880.482655688,0
+BYM.US,D,20130523,000000,9.49375,9.51982,9.4532,9.48603,80959.236192124,0
+BYM.US,D,20130524,000000,9.48024,9.48603,9.42326,9.48024,89355.077876184,0
+BYM.US,D,20130528,000000,9.51402,9.51402,9.34118,9.41747,179367.77996223,0
+BYM.US,D,20130529,000000,9.374,9.39814,9.12587,9.20696,210635.4809768,0
+BYM.US,D,20130530,000000,9.19346,9.24752,9.11351,9.14924,136788.94253799,0
+BYM.US,D,20130531,000000,9.18189,9.18189,8.99753,9.05873,126818.94526496,0
+BYM.US,D,20130603,000000,9.01637,9.04232,8.84603,8.89613,146786.90178529,0
+BYM.US,D,20130604,000000,8.79185,8.96056,8.78519,8.96056,184552.13711906,0
+BYM.US,D,20130605,000000,8.90812,9.00514,8.90812,8.9984,77024.882848379,0
+BYM.US,D,20130606,000000,9.02524,9.07692,8.9984,9.04707,65791.418589469,0
+BYM.US,D,20130607,000000,9.06735,9.07692,8.96056,8.9729,108042.9973518,0
+BYM.US,D,20130610,000000,8.99078,8.99078,8.72716,8.78142,162466.31995436,0
+BYM.US,D,20130611,000000,8.60829,8.67462,8.56813,8.62075,150398.13898183,0
+BYM.US,D,20130612,000000,8.59255,8.59255,8.37647,8.4117,255702.93411175,0
+BYM.US,D,20130613,000000,8.37647,8.47978,8.35204,8.47978,154511.65608667,0
+BYM.US,D,20130614,000000,8.49658,8.61979,8.48334,8.58628,198964.98141622,0
+BYM.US,D,20130617,000000,8.59255,8.61979,8.53299,8.57354,78704.672562398,0
+BYM.US,D,20130618,000000,8.54119,8.54119,8.4539,8.47978,136207.95485021,0
+BYM.US,D,20130619,000000,8.42502,8.50431,8.42502,8.47291,163487.44982985,0
+BYM.US,D,20130620,000000,8.35204,8.37143,8.24755,8.31629,224859.84085474,0
+BYM.US,D,20130621,000000,8.347,8.35812,8.17041,8.27237,218742.38226,0
+BYM.US,D,20130624,000000,8.23018,8.23018,7.95362,8.09529,323857.65734203,0
+BYM.US,D,20130625,000000,8.12733,8.17582,7.94966,8.17582,151408.91257053,0
+BYM.US,D,20130626,000000,8.26803,8.48334,8.23018,8.44965,218747.56040336,0
+BYM.US,D,20130627,000000,8.51695,8.63968,8.51695,8.59255,133151.81462453,0
+BYM.US,D,20130628,000000,8.61979,8.681,8.52255,8.64451,173394.27375356,0
+BYM.US,D,20130701,000000,8.71896,8.75293,8.65379,8.75293,82709.448656175,0
+BYM.US,D,20130702,000000,8.72378,8.72378,8.62732,8.62732,63295.553478014,0
+BYM.US,D,20130703,000000,8.61979,8.61979,8.37647,8.41779,109548.80144808,0
+BYM.US,D,20130705,000000,8.41779,8.41779,8.17582,8.19309,82761.230090023,0
+BYM.US,D,20130708,000000,8.347,8.37647,8.16374,8.16374,189560.4374008,0
+BYM.US,D,20130709,000000,8.19309,8.19309,8.10242,8.14008,152100.71252674,0
+BYM.US,D,20130710,000000,8.15881,8.22196,8.08783,8.20517,127595.66677269,0
+BYM.US,D,20130711,000000,8.30972,8.35812,8.28271,8.33359,81335.169401859,0
+BYM.US,D,20130712,000000,8.37647,8.38978,8.24668,8.26714,52881.271502575,0
+BYM.US,D,20130715,000000,8.24069,8.24069,8.15177,8.20699,112637.04616276,0
+BYM.US,D,20130716,000000,8.16277,8.18546,8.10059,8.15698,161609.85503852,0
+BYM.US,D,20130717,000000,8.15177,8.25943,8.15177,8.22041,113532.86496832,0
+BYM.US,D,20130718,000000,8.28271,8.28271,8.22041,8.23567,111011.10913995,0
+BYM.US,D,20130719,000000,8.20699,8.20699,8.10059,8.15698,117103.71264647,0
+BYM.US,D,20130722,000000,8.15698,8.15698,8.0272,8.0862,213885.28376506,0
+BYM.US,D,20130723,000000,8.0862,8.15177,8.03918,8.1058,104770.41073263,0
+BYM.US,D,20130724,000000,8.08011,8.1118,8.0272,8.0862,190371.33465486,0
+BYM.US,D,20130725,000000,8.05009,8.06457,7.94175,8.00789,189882.51791933,0
+BYM.US,D,20130726,000000,7.97709,8.01426,7.94782,7.95217,210314.43608694,0
+BYM.US,D,20130729,000000,7.92977,8.03918,7.92977,8.0272,191173.94687949,0
+BYM.US,D,20130730,000000,8.00789,8.0442,7.97709,8.0442,82407.045082504,0
+BYM.US,D,20130731,000000,8.01426,8.08011,7.98375,8.0442,137941.59725544,0
+BYM.US,D,20130801,000000,8.05009,8.07585,7.92977,7.94782,125360.78008781,0
+BYM.US,D,20130802,000000,7.96424,7.96937,7.88093,7.92234,138797.02654259,0
+BYM.US,D,20130805,000000,7.90583,7.91721,7.81121,7.83978,123881.90233714,0
+BYM.US,D,20130806,000000,7.81121,7.82471,7.76939,7.82471,178515.45756109,0
+BYM.US,D,20130807,000000,7.75113,7.80568,7.69097,7.80568,153784.64475547,0
+BYM.US,D,20130808,000000,7.80568,7.81846,7.73212,7.80568,155389.86920472,0
+BYM.US,D,20130809,000000,7.7942,7.83978,7.75113,7.83359,147159.72810899,0
+BYM.US,D,20130812,000000,7.82471,7.92234,7.80568,7.87425,161183.17602361,0
+BYM.US,D,20130813,000000,7.89828,7.89828,7.82771,7.86121,178860.32191053,0
+BYM.US,D,20130814,000000,7.82771,7.84646,7.76659,7.80964,137105.84491314,0
+BYM.US,D,20130815,000000,7.7492,7.75521,7.68375,7.7238,200015.10889465,0
+BYM.US,D,20130816,000000,7.67573,7.71629,7.63285,7.66337,142723.09485692,0
+BYM.US,D,20130819,000000,7.6398,7.65602,7.50327,7.581,280840.74898743,0
+BYM.US,D,20130820,000000,7.55136,7.65602,7.55136,7.65147,200672.73310451,0
+BYM.US,D,20130821,000000,7.65147,7.68944,7.61353,7.67573,145675.67221493,0
+BYM.US,D,20130822,000000,7.66337,7.81689,7.65602,7.81689,147735.53765337,0
+BYM.US,D,20130823,000000,7.76659,7.91075,7.75521,7.88575,245657.33594532,0
+BYM.US,D,20130826,000000,7.89327,7.89327,7.78136,7.82771,134042.45528671,0
+BYM.US,D,20130827,000000,7.80964,7.84646,7.80964,7.83784,125209.57830098,0
+BYM.US,D,20130828,000000,7.85406,7.89327,7.83784,7.84646,91747.380119944,0
+BYM.US,D,20130829,000000,7.79247,7.80964,7.71135,7.7492,176236.03884313,0
+BYM.US,D,20130830,000000,7.7603,7.76659,7.70498,7.7603,74652.257549482,0
+BYM.US,D,20130903,000000,7.75521,7.81689,7.75521,7.79941,115621.72800974,0
+BYM.US,D,20130904,000000,7.78136,7.82771,7.78136,7.82771,50584.247097094,0
+BYM.US,D,20130905,000000,7.80964,7.81689,7.76659,7.77469,106261.71602744,0
+BYM.US,D,20130906,000000,7.79941,7.81689,7.76659,7.81689,87910.375871833,0
+BYM.US,D,20130909,000000,7.81689,7.82308,7.71135,7.74195,136721.62667399,0
+BYM.US,D,20130910,000000,7.7492,7.75521,7.67476,7.69919,148240.92444772,0
+BYM.US,D,20130911,000000,7.67573,7.67573,7.57492,7.58729,237555.61280551,0
+BYM.US,D,20130912,000000,7.67476,7.67476,7.56739,7.57926,244241.63154392,0
+BYM.US,D,20130913,000000,7.61257,7.66248,7.55637,7.64404,179194.82997319,0
+BYM.US,D,20130916,000000,7.69436,7.79247,7.66839,7.71629,247419.97595349,0
+BYM.US,D,20130917,000000,7.7298,7.88093,7.69919,7.88093,147504.59245842,0
+BYM.US,D,20130918,000000,7.8865,8.10319,7.83882,8.08862,188533.09375326,0
+BYM.US,D,20130919,000000,8.08862,8.20699,8.08862,8.12907,173998.04527224,0
+BYM.US,D,20130920,000000,8.12907,8.1785,8.06622,8.16055,147819.42357621,0
+BYM.US,D,20130923,000000,8.1785,8.31426,8.1785,8.28714,127394.75480934,0
+BYM.US,D,20130924,000000,8.28714,8.40543,8.24418,8.40543,166650.25980924,0
+BYM.US,D,20130925,000000,8.40543,8.46182,8.39964,8.43092,118960.59486423,0
+BYM.US,D,20130926,000000,8.38881,8.46839,8.38881,8.46839,114918.53613808,0
+BYM.US,D,20130927,000000,8.48508,8.48508,8.35029,8.44965,249037.62794689,0
+BYM.US,D,20130930,000000,8.40543,8.43092,8.37057,8.43092,135136.07916957,0
+BYM.US,D,20131001,000000,8.46839,8.46839,8.39605,8.45457,157832.91725366,0
+BYM.US,D,20131002,000000,8.38081,8.46839,8.37647,8.46839,119701.06936825,0
+BYM.US,D,20131003,000000,8.44512,8.46839,8.38881,8.42502,44556.888197227,0
+BYM.US,D,20131004,000000,8.37057,8.39605,8.25749,8.30799,96366.284019156,0
+BYM.US,D,20131007,000000,8.30799,8.30799,8.16055,8.1785,113174.5374461,0
+BYM.US,D,20131008,000000,8.1785,8.1785,8.12125,8.15349,93805.17430105,0
+BYM.US,D,20131009,000000,8.1785,8.21802,8.12907,8.16055,113443.80090212,0
+BYM.US,D,20131010,000000,8.1785,8.18874,8.10919,8.12125,72251.670276304,0
+BYM.US,D,20131011,000000,8.081,8.11932,8.03444,8.0583,122927.05269696,0
+BYM.US,D,20131014,000000,8.01426,8.0583,8.01426,8.04323,68105.013053785,0
+BYM.US,D,20131015,000000,8.04323,8.05009,8.02026,8.02026,48021.066121635,0
+BYM.US,D,20131016,000000,7.98934,8.03444,7.95044,8.03444,190956.46485733,0
+BYM.US,D,20131017,000000,8.03444,8.12733,8.01426,8.10764,198559.01497485,0
+BYM.US,D,20131018,000000,8.15349,8.18787,8.1118,8.15349,281018.87711988,0
+BYM.US,D,20131021,000000,8.17137,8.17677,8.10156,8.12733,124048.6385541,0
+BYM.US,D,20131022,000000,8.17677,8.18122,8.10764,8.13429,90697.252641514,0
+BYM.US,D,20131023,000000,8.16451,8.18787,8.14008,8.17677,171560.17536667,0
+BYM.US,D,20131024,000000,8.20699,8.21037,8.12733,8.14731,74646.043777419,0
+BYM.US,D,20131025,000000,8.16451,8.22467,8.14731,8.18122,105867.14150151,0
+BYM.US,D,20131028,000000,8.19309,8.26985,8.18787,8.21037,134227.83281988,0
+BYM.US,D,20131029,000000,8.25036,8.26985,8.21802,8.23828,79233.878816321,0
+BYM.US,D,20131030,000000,8.23828,8.24418,8.20053,8.23828,117986.06827922,0
+BYM.US,D,20131031,000000,8.22467,8.26455,8.15349,8.18122,105270.6193836,0
+BYM.US,D,20131101,000000,8.22467,8.22467,8.05009,8.0583,172657.94176425,0
+BYM.US,D,20131104,000000,8.10764,8.14731,8.081,8.1118,95395.89994885,0
+BYM.US,D,20131105,000000,8.0862,8.16451,8.0583,8.15881,130007.6459613,0
+BYM.US,D,20131106,000000,8.15881,8.18787,8.07142,8.081,108680.94461681,0
+BYM.US,D,20131107,000000,8.06544,8.10156,8.0583,8.081,118337.14640072,0
+BYM.US,D,20131108,000000,8.05009,8.05009,7.98125,8.03918,88924.256346571,0
+BYM.US,D,20131111,000000,8.02026,8.02644,7.96848,8.02644,50561.4632662,0
+BYM.US,D,20131112,000000,8.02026,8.02026,7.93324,7.94521,154538.58243228,0
+BYM.US,D,20131113,000000,7.97459,7.97459,7.94521,7.96764,109461.80863923,0
+BYM.US,D,20131114,000000,7.93258,8.01938,7.93258,8.01339,77942.44985616,0
+BYM.US,D,20131115,000000,8.0493,8.05732,8.01938,8.02556,74736.143472313,0
+BYM.US,D,20131118,000000,8.03918,8.0493,7.99929,8.02556,99377.892211734,0
+BYM.US,D,20131119,000000,7.99929,8.01339,7.98046,7.99457,71961.694246758,0
+BYM.US,D,20131120,000000,7.95439,7.9885,7.93258,7.94521,120515.07350836,0
+BYM.US,D,20131121,000000,7.97459,7.9885,7.88824,7.91885,138049.30263784,0
+BYM.US,D,20131122,000000,7.90188,7.90824,7.87522,7.8956,116698.78183377,0
+BYM.US,D,20131125,000000,7.87522,7.95439,7.84044,7.91885,159949.74226936,0
+BYM.US,D,20131126,000000,7.91405,7.93258,7.88344,7.92592,209362.69333282,0
+BYM.US,D,20131127,000000,7.90188,7.93826,7.86915,7.87522,120811.26330996,0
+BYM.US,D,20131129,000000,7.86915,7.8956,7.85648,7.88344,121202.73094986,0
+BYM.US,D,20131202,000000,7.85648,7.88824,7.82471,7.84886,202844.44644008,0
+BYM.US,D,20131203,000000,7.81846,7.8956,7.78744,7.88824,160635.3284535,0
+BYM.US,D,20131204,000000,7.83359,7.86915,7.81846,7.86362,179223.82757614,0
+BYM.US,D,20131205,000000,7.82857,7.86915,7.81846,7.81846,131144.76624859,0
+BYM.US,D,20131206,000000,7.87522,7.87522,7.78744,7.81042,270619.09394592,0
+BYM.US,D,20131209,000000,7.80482,7.81846,7.7603,7.77469,293299.36197119,0
+BYM.US,D,20131210,000000,7.79322,7.80482,7.77469,7.79322,179583.19072704,0
+BYM.US,D,20131211,000000,7.75945,7.83784,7.75383,7.8027,295252.55765592,0
+BYM.US,D,20131212,000000,7.76485,7.78513,7.7466,7.75945,252642.65137136,0
+BYM.US,D,20131213,000000,7.75383,7.78513,7.73983,7.75945,199479.68886866,0
+BYM.US,D,20131216,000000,7.77199,7.77972,7.73983,7.77199,381765.87044255,0
+BYM.US,D,20131217,000000,7.75945,7.8865,7.75945,7.8865,316312.06680176,0
+BYM.US,D,20131218,000000,7.8865,7.96665,7.8865,7.95362,220572.33813216,0
+BYM.US,D,20131219,000000,7.95362,8.05732,7.94427,8.02449,240196.46593174,0
+BYM.US,D,20131220,000000,8.0493,8.17137,8.02449,8.10677,293439.17184257,0
+BYM.US,D,20131223,000000,8.10677,8.25827,8.10677,8.235,311673.48595768,0
+BYM.US,D,20131224,000000,8.20699,8.24504,8.14731,8.18209,182338.99863639,0
+BYM.US,D,20131226,000000,8.18209,8.2266,8.15349,8.15968,229414.53577599,0
+BYM.US,D,20131227,000000,8.12733,8.15349,8.0383,8.06457,241092.2847373,0
+BYM.US,D,20131230,000000,8.02449,8.07585,7.99457,8.0383,399861.41031495,0
+BYM.US,D,20131231,000000,8.07142,8.07585,8.00499,8.01261,399821.02079654,0
+BYM.US,D,20140102,000000,7.99457,8.07056,7.99457,8.02449,247947.11095006,0
+BYM.US,D,20140103,000000,8.02449,8.15968,8.01938,8.13515,284757.49664368,0
+BYM.US,D,20140106,000000,8.14731,8.20149,8.13515,8.17764,258912.34738164,0
+BYM.US,D,20140107,000000,8.21124,8.27072,8.18874,8.2266,122535.58505708,0
+BYM.US,D,20140108,000000,8.24504,8.25131,8.19471,8.25131,83050.170490893,0
+BYM.US,D,20140109,000000,8.27072,8.27072,8.20699,8.2266,120509.89536496,0
+BYM.US,D,20140110,000000,8.24504,8.28975,8.235,8.28975,158376.62230907,0
+BYM.US,D,20140113,000000,8.29428,8.33359,8.29428,8.30125,136858.32965933,0
+BYM.US,D,20140114,000000,8.28714,8.31544,8.27584,8.29428,120287.23519942,0
+BYM.US,D,20140115,000000,8.30897,8.33359,8.29428,8.32152,118317.46945586,0
+BYM.US,D,20140116,000000,8.30897,8.32596,8.30125,8.30897,153948.27408641,0
+BYM.US,D,20140117,000000,8.33359,8.39248,8.31544,8.35907,184114.0661887,0
+BYM.US,D,20140121,000000,8.39248,8.42145,8.37819,8.38457,159173.02076164,0
+BYM.US,D,20140122,000000,8.39248,8.4283,8.38457,8.4142,120681.80972534,0
+BYM.US,D,20140123,000000,8.4539,8.53578,8.44694,8.52255,174804.80001158,0
+BYM.US,D,20140124,000000,8.53038,8.60655,8.50961,8.56195,486415.11261997,0
+BYM.US,D,20140127,000000,8.59053,8.59053,8.56195,8.56997,229703.47617685,0
+BYM.US,D,20140128,000000,8.58253,8.5944,8.52255,8.58253,211718.74857289,0
+BYM.US,D,20140129,000000,8.58253,8.58253,8.55084,8.57615,118450.02992651,0
+BYM.US,D,20140130,000000,8.5439,8.5944,8.5439,8.58253,124549.88283375,0
+BYM.US,D,20140131,000000,8.56195,8.61785,8.56195,8.60009,227618.75565015,0
+BYM.US,D,20140203,000000,8.62646,8.65473,8.61785,8.63456,121728.83031775,0
+BYM.US,D,20140204,000000,8.65473,8.6869,8.57615,8.57615,183871.72907829,0
+BYM.US,D,20140205,000000,8.59053,8.60009,8.52255,8.53038,147439.34785176,0
+BYM.US,D,20140206,000000,8.52255,8.5944,8.52255,8.5439,160494.48295345,0
+BYM.US,D,20140207,000000,8.56195,8.64924,8.53578,8.64924,133047.21612814,0
+BYM.US,D,20140210,000000,8.64924,8.70003,8.62646,8.70003,152517.03525485,0
+BYM.US,D,20140211,000000,8.6869,8.7151,8.63968,8.6869,81529.867593125,0
+BYM.US,D,20140212,000000,8.69811,8.70438,8.65909,8.68438,113633.32094999,0
+BYM.US,D,20140213,000000,8.681,8.69231,8.59912,8.60463,134612.05105903,0
+BYM.US,D,20140214,000000,8.63872,8.66411,8.6169,8.6169,122043.66143553,0
+BYM.US,D,20140218,000000,8.59912,8.65281,8.59912,8.60463,112178.26265887,0
+BYM.US,D,20140219,000000,8.60463,8.68438,8.60463,8.65909,112972.5898541,0
+BYM.US,D,20140220,000000,8.67174,8.681,8.63872,8.67174,52478.41194724,0
+BYM.US,D,20140221,000000,8.69231,8.71896,8.67174,8.67174,52593.366730382,0
+BYM.US,D,20140224,000000,8.66411,8.68438,8.6169,8.62357,131376.74707223,0
+BYM.US,D,20140225,000000,8.61003,8.67174,8.61003,8.67174,58460.20318532,0
+BYM.US,D,20140226,000000,8.67174,8.69811,8.64826,8.67174,83123.700126956,0
+BYM.US,D,20140227,000000,8.681,8.68438,8.64826,8.67174,113693.38741325,0
+BYM.US,D,20140228,000000,8.67174,8.68438,8.65977,8.68438,52707.285884846,0
+BYM.US,D,20140303,000000,8.7123,8.71896,8.681,8.70438,90744.891560652,0
+BYM.US,D,20140304,000000,8.71896,8.71896,8.681,8.70438,89577.738041727,0
+BYM.US,D,20140305,000000,8.70438,8.751,8.69811,8.72476,106507.16002388,0
+BYM.US,D,20140306,000000,8.7373,8.7373,8.65281,8.65977,147074.80655749,0
+BYM.US,D,20140307,000000,8.63872,8.66411,8.57354,8.57354,100637.21668291,0
+BYM.US,D,20140310,000000,8.58086,8.64826,8.58086,8.61003,48379.39364386,0
+BYM.US,D,20140311,000000,8.60463,8.63118,8.58791,8.59912,57061.068842757,0
+BYM.US,D,20140312,000000,8.60753,8.72378,8.60753,8.6699,214348.20978367,0
+BYM.US,D,20140313,000000,8.66227,8.7115,8.66227,8.69713,55675.397672994,0
+BYM.US,D,20140314,000000,8.7115,8.72378,8.68352,8.69134,36056.448016796,0
+BYM.US,D,20140317,000000,8.69134,8.72716,8.69134,8.71896,34658.349302909,0
+BYM.US,D,20140318,000000,8.72716,8.72716,8.69713,8.69713,57500.175401786,0
+BYM.US,D,20140319,000000,8.69134,8.70351,8.62925,8.65185,67209.19424822,0
+BYM.US,D,20140320,000000,8.62925,8.63697,8.57894,8.59729,126273.1689522,0
+BYM.US,D,20140321,000000,8.58532,8.64162,8.58532,8.64162,104798.37270691,0
+BYM.US,D,20140324,000000,8.63697,8.6699,8.63697,8.65841,53578.249602164,0
+BYM.US,D,20140325,000000,8.66227,8.67916,8.64731,8.6699,84977.475458703,0
+BYM.US,D,20140326,000000,8.67916,8.72716,8.67916,8.72716,39513.376540465,0
+BYM.US,D,20140327,000000,8.75004,8.77024,8.69713,8.71896,132021.94373797,0
+BYM.US,D,20140328,000000,8.71896,8.73643,8.6699,8.72378,65618.46860042,0
+BYM.US,D,20140331,000000,8.70351,8.71896,8.66227,8.7115,120537.85733924,0
+BYM.US,D,20140401,000000,8.71896,8.72378,8.65841,8.68352,123317.48470818,0
+BYM.US,D,20140402,000000,8.66227,8.67916,8.62925,8.66227,138332.02926665,0
+BYM.US,D,20140403,000000,8.66227,8.71896,8.66227,8.69713,78006.658834132,0
+BYM.US,D,20140404,000000,8.70351,8.75004,8.70351,8.73643,44426.398983929,0
+BYM.US,D,20140407,000000,8.75478,8.77024,8.73643,8.77024,86872.675937526,0
+BYM.US,D,20140408,000000,8.78325,8.78953,8.77024,8.77024,47776.657753873,0
+BYM.US,D,20140409,000000,8.75004,8.79754,8.75004,8.79754,75334.736847594,0
+BYM.US,D,20140410,000000,8.78325,8.82952,8.78325,8.81174,126861.40604071,0
+BYM.US,D,20140411,000000,8.82064,8.84603,8.81589,8.84603,40951.864772754,0
+BYM.US,D,20140414,000000,8.81589,8.82758,8.79476,8.82064,57003.073636849,0
+BYM.US,D,20140415,000000,8.80326,8.86389,8.80326,8.85675,73634.234560035,0
+BYM.US,D,20140416,000000,8.87153,8.89519,8.87153,8.89519,64391.24861823,0
+BYM.US,D,20140417,000000,8.9055,8.91856,8.87722,8.91856,96360.070247094,0
+BYM.US,D,20140421,000000,8.9055,8.96152,8.9055,8.95591,56122.789261438,0
+BYM.US,D,20140422,000000,8.97389,9.0291,8.94848,9.0291,76084.532009707,0
+BYM.US,D,20140423,000000,9.00893,9.07787,9.00893,9.07787,97532.401909403,0
+BYM.US,D,20140424,000000,9.0741,9.11253,9.05873,9.11253,40757.166581485,0
+BYM.US,D,20140425,000000,9.10094,9.16176,9.10094,9.14247,69576.641403734,0
+BYM.US,D,20140428,000000,9.17992,9.19635,9.07787,9.10094,203931.85655088,0
+BYM.US,D,20140429,000000,9.07787,9.10094,8.98699,9.00227,260923.53827229,0
+BYM.US,D,20140430,000000,9.02332,9.07787,9.02332,9.07787,172994.52108427,0
+BYM.US,D,20140501,000000,9.08259,9.1249,9.07787,9.12016,137568.77093172,0
+BYM.US,D,20140502,000000,9.08259,9.11253,9.06735,9.08926,67107.702637878,0
+BYM.US,D,20140505,000000,9.08259,9.09536,9.05873,9.06735,62757.026565999,0
+BYM.US,D,20140506,000000,9.04707,9.09536,9.04707,9.09536,129799.48459724,0
+BYM.US,D,20140507,000000,9.08926,9.11253,9.07787,9.11253,47709.341889871,0
+BYM.US,D,20140508,000000,9.10094,9.13388,9.08926,9.13388,73851.716582196,0
+BYM.US,D,20140509,000000,9.12016,9.14924,9.11253,9.14924,76648.949638648,0
+BYM.US,D,20140512,000000,9.14924,9.14924,9.12016,9.14247,67624.481347677,0
+BYM.US,D,20140513,000000,9.13166,9.15984,9.13166,9.15984,59295.955527622,0
+BYM.US,D,20140514,000000,9.15984,9.17897,9.14633,9.15406,86812.609474263,0
+BYM.US,D,20140515,000000,9.18573,9.21081,9.1723,9.20408,112792.3904643,0
+BYM.US,D,20140516,000000,9.21662,9.23787,9.21081,9.2311,66399.332622841,0
+BYM.US,D,20140519,000000,9.22338,9.25427,9.22338,9.24366,40877.299508012,0
+BYM.US,D,20140520,000000,9.2311,9.28516,9.21081,9.28516,113995.79098693,0
+BYM.US,D,20140521,000000,9.26972,9.26972,9.23787,9.23787,67590.305601338,0
+BYM.US,D,20140522,000000,9.24366,9.28516,9.24366,9.27747,82622.45584731,0
+BYM.US,D,20140523,000000,9.26972,9.28516,9.26972,9.28516,38779.115808506,0
+BYM.US,D,20140527,000000,9.27747,9.30159,9.27747,9.29388,33733.532894391,0
+BYM.US,D,20140528,000000,9.30159,9.32864,9.30159,9.32864,76525.709826088,0
+BYM.US,D,20140529,000000,9.31899,9.32574,9.28516,9.28516,92963.208186687,0
+BYM.US,D,20140530,000000,9.28516,9.30159,9.25427,9.30159,80038.562298314,0
+BYM.US,D,20140602,000000,9.30834,9.30834,9.21081,9.2311,128669.61371067,0
+BYM.US,D,20140603,000000,9.21081,9.21081,9.15984,9.17897,101857.18726437,0
+BYM.US,D,20140604,000000,9.16555,9.18573,9.09313,9.10481,117379.18987453,0
+BYM.US,D,20140605,000000,9.07217,9.12392,9.06455,9.09814,95749.049327691,0
+BYM.US,D,20140606,000000,9.11061,9.15406,9.10481,9.11735,98372.296766412,0
+BYM.US,D,20140609,000000,9.13166,9.19346,9.12392,9.16555,195945.08819422,0
+BYM.US,D,20140610,000000,9.15406,9.17897,9.13166,9.14633,52907.162219499,0
+BYM.US,D,20140611,000000,9.13166,9.1723,9.13166,9.1723,50621.529729463,0
+BYM.US,D,20140612,000000,9.18281,9.23594,9.15695,9.23594,121131.27257115,0
+BYM.US,D,20140613,000000,9.22242,9.22821,9.17134,9.17704,101780.55074226,0
+BYM.US,D,20140616,000000,9.19732,9.2031,9.15695,9.15695,47283.698503644,0
+BYM.US,D,20140617,000000,9.15116,9.18281,9.11446,9.13774,96763.965431104,0
+BYM.US,D,20140618,000000,9.12875,9.19151,9.12875,9.18281,72468.116669786,0
+BYM.US,D,20140619,000000,9.19732,9.22821,9.17134,9.19732,102168.91149611,0
+BYM.US,D,20140620,000000,9.17704,9.22821,9.17704,9.2031,59973.25668235,0
+BYM.US,D,20140623,000000,9.20889,9.25331,9.20889,9.2427,55469.307566281,0
+BYM.US,D,20140624,000000,9.23594,9.27553,9.21373,9.24464,65738.601526947,0
+BYM.US,D,20140625,000000,9.25331,9.31705,9.25331,9.27553,86017.246650362,0
+BYM.US,D,20140626,000000,9.29965,9.33249,9.29965,9.32477,120588.60314441,0
+BYM.US,D,20140627,000000,9.30641,9.33249,9.29965,9.29965,97739.527644795,0
+BYM.US,D,20140630,000000,9.29195,9.31705,9.22242,9.22242,142362.69607734,0
+BYM.US,D,20140701,000000,9.2427,9.2427,9.17134,9.17134,91347.62745064,0
+BYM.US,D,20140702,000000,9.12875,9.13774,9.03104,9.03104,323874.22740086,0
+BYM.US,D,20140703,000000,8.97472,9.01538,8.83232,8.83232,214947.83878763,0
+BYM.US,D,20140707,000000,8.83686,8.98238,8.83686,8.98238,128705.86071437,0
+BYM.US,D,20140708,000000,9.01538,9.03654,9.00322,9.03104,73594.880670312,0
+BYM.US,D,20140709,000000,9.00978,9.03654,8.94848,8.97472,186217.4280316,0
+BYM.US,D,20140710,000000,8.9956,9.03654,8.95591,8.95591,123877.75982241,0
+BYM.US,D,20140711,000000,8.98324,9.01733,8.96816,8.97658,149764.33423153,0
+BYM.US,D,20140714,000000,9.01068,9.0262,8.97658,9.0262,152538.78345709,0
+BYM.US,D,20140715,000000,9.00514,9.03279,8.98892,9.00514,120352.47980606,0
+BYM.US,D,20140716,000000,8.99753,9.04417,8.99753,9.04417,61912.989194283,0
+BYM.US,D,20140717,000000,9.04995,9.0741,9.04417,9.06263,31015.00761739,0
+BYM.US,D,20140718,000000,9.06263,9.07969,9.05468,9.07121,35593.521998198,0
+BYM.US,D,20140721,000000,9.07121,9.10384,9.07121,9.07969,70504.564698284,0
+BYM.US,D,20140722,000000,9.07969,9.09814,9.0741,9.09216,87835.810607093,0
+BYM.US,D,20140723,000000,9.09814,9.11735,9.09216,9.09216,112908.38087612,0
+BYM.US,D,20140724,000000,9.10384,9.11061,9.06263,9.07121,95970.673864558,0
+BYM.US,D,20140725,000000,9.07969,9.11735,9.07121,9.0741,132220.78444394,0
+BYM.US,D,20140728,000000,9.07969,9.10384,9.07121,9.07969,49805.454332024,0
+BYM.US,D,20140729,000000,9.09216,9.11735,9.08646,9.10384,74616.010545788,0
+BYM.US,D,20140730,000000,9.10384,9.10384,9.01068,9.0262,140246.90669033,0
+BYM.US,D,20140731,000000,9.00514,9.0375,8.97658,9.00514,102387.42914696,0
+BYM.US,D,20140801,000000,8.98324,9.01068,8.96249,9.01068,151631.57273608,0
+BYM.US,D,20140804,000000,9.01068,9.01068,8.91941,8.95591,105413.53614101,0
+BYM.US,D,20140805,000000,8.92684,8.95591,8.91941,8.91941,76721.443646034,0
+BYM.US,D,20140806,000000,8.93331,8.98892,8.93331,8.98324,80204.262886625,0
+BYM.US,D,20140807,000000,8.95591,9.03279,8.95591,9.01068,100917.87205437,0
+BYM.US,D,20140808,000000,9.04417,9.09216,9.04417,9.07969,79834.543448953,0
+BYM.US,D,20140811,000000,9.09216,9.11061,9.07969,9.11061,62705.245132151,0
+BYM.US,D,20140812,000000,9.11735,9.12392,9.08646,9.09814,47167.708091824,0
+BYM.US,D,20140813,000000,9.11157,9.14825,9.09911,9.1193,66931.645762796,0
+BYM.US,D,20140814,000000,9.1193,9.15599,9.11157,9.1193,76011.002373644,0
+BYM.US,D,20140815,000000,9.12392,9.16176,9.12392,9.14149,60805.902138619,0
+BYM.US,D,20140818,000000,9.13388,9.16749,9.11157,9.12392,74072.305490387,0
+BYM.US,D,20140819,000000,9.12392,9.14825,9.1193,9.12392,104257.77453752,0
+BYM.US,D,20140820,000000,9.12392,9.14825,9.10577,9.10577,121038.0659902,0
+BYM.US,D,20140821,000000,9.10577,9.14149,9.10577,9.12392,111569.31299683,0
+BYM.US,D,20140822,000000,9.1193,9.13388,9.09313,9.09313,108085.45812755,0
+BYM.US,D,20140825,000000,9.09313,9.12392,9.09313,9.09911,80684.794592733,0
+BYM.US,D,20140826,000000,9.09313,9.12392,9.09313,9.12392,31961.572228124,0
+BYM.US,D,20140827,000000,9.15599,9.17897,9.14149,9.16749,61108.30571229,0
+BYM.US,D,20140828,000000,9.16749,9.20504,9.14825,9.20504,47859.508048031,0
+BYM.US,D,20140829,000000,9.19539,9.21951,9.18766,9.21951,33803.955644423,0
+BYM.US,D,20140902,000000,9.20023,9.20504,9.17897,9.18766,73295.583982672,0
+BYM.US,D,20140903,000000,9.19539,9.20504,9.16749,9.20504,49648.038773128,0
+BYM.US,D,20140904,000000,9.18766,9.20504,9.17317,9.19539,40753.024066778,0
+BYM.US,D,20140905,000000,9.20023,9.24366,9.20023,9.23979,72058.007713714,0
+BYM.US,D,20140908,000000,9.23979,9.23979,9.21181,9.21951,75254.993439467,0
+BYM.US,D,20140909,000000,9.21181,9.22531,9.20504,9.21181,55325.355180183,0
+BYM.US,D,20140910,000000,9.20023,9.21181,9.19539,9.20023,60322.263546483,0
+BYM.US,D,20140911,000000,9.20023,9.24172,9.20023,9.20696,47182.206893303,0
+BYM.US,D,20140912,000000,9.17992,9.18862,9.11253,9.12016,60219.736307463,0
+BYM.US,D,20140915,000000,9.14247,9.15599,9.11253,9.14247,38642.412823149,0
+BYM.US,D,20140916,000000,9.13388,9.13388,9.09437,9.11253,105945.84928097,0
+BYM.US,D,20140917,000000,9.10007,9.12016,9.09437,9.09437,36001.559696918,0
+BYM.US,D,20140918,000000,9.09437,9.1249,9.09437,9.11253,30618.361834116,0
+BYM.US,D,20140919,000000,9.10007,9.14924,9.09437,9.1249,73282.120809872,0
+BYM.US,D,20140922,000000,9.1249,9.14247,9.09437,9.09437,109044.45028241,0
+BYM.US,D,20140923,000000,9.08742,9.13388,9.08742,9.09437,57850.217894595,0
+BYM.US,D,20140924,000000,9.10007,9.1249,9.10007,9.10673,54620.092051178,0
+BYM.US,D,20140925,000000,9.10673,9.13388,9.10673,9.12016,37459.724874067,0
+BYM.US,D,20140926,000000,9.12016,9.1249,9.09437,9.09437,47981.712231911,0
+BYM.US,D,20140929,000000,9.10673,9.14924,9.10673,9.11253,58604.155571417,0
+BYM.US,D,20140930,000000,9.11253,9.18862,9.11253,9.18862,110065.58015789,0
+BYM.US,D,20141001,000000,9.19635,9.2205,9.18862,9.20696,116231.71330048,0
+BYM.US,D,20141002,000000,9.21276,9.21276,9.1249,9.16176,165827.97063974,0
+BYM.US,D,20141003,000000,9.16176,9.18862,9.14924,9.17413,190989.60497501,0
+BYM.US,D,20141006,000000,9.17992,9.24366,9.17992,9.24172,78488.226168916,0
+BYM.US,D,20141007,000000,9.24172,9.32381,9.24172,9.31608,108864.25089263,0
+BYM.US,D,20141008,000000,9.31608,9.38849,9.30546,9.38849,106156.08190238,0
+BYM.US,D,20141009,000000,9.39525,9.4165,9.36243,9.37594,84168.649462001,0
+BYM.US,D,20141010,000000,9.34118,9.38849,9.33442,9.35567,89152.094655502,0
+BYM.US,D,20141013,000000,9.37691,9.39622,9.32477,9.38174,77278.611874233,0
+BYM.US,D,20141014,000000,9.37691,9.42425,9.37691,9.41168,90259.181711163,0
+BYM.US,D,20141015,000000,9.41168,9.47346,9.40491,9.44545,98985.38894317,0
+BYM.US,D,20141016,000000,9.42425,9.48891,9.41747,9.47346,110226.10260283,0
+BYM.US,D,20141017,000000,9.47346,9.51692,9.47346,9.48891,77534.41215744,0
+BYM.US,D,20141020,000000,9.47346,9.48891,9.45126,9.45899,33736.63978042,0
+BYM.US,D,20141021,000000,9.44545,9.49665,9.41747,9.48024,157162.86549968,0
+BYM.US,D,20141022,000000,9.49665,9.51692,9.45126,9.45899,64033.956724681,0
+BYM.US,D,20141023,000000,9.47346,9.48891,9.43292,9.44545,42384.13923298,0
+BYM.US,D,20141024,000000,9.43292,9.45126,9.38849,9.38849,70809.039529307,0
+BYM.US,D,20141027,000000,9.40491,9.40491,9.31223,9.36339,87785.064801922,0
+BYM.US,D,20141028,000000,9.38174,9.38849,9.34698,9.36339,67322.077774008,0
+BYM.US,D,20141029,000000,9.35567,9.40491,9.35567,9.38174,65893.945828488,0
+BYM.US,D,20141030,000000,9.38174,9.40008,9.34698,9.34698,69402.655786006,0
+BYM.US,D,20141031,000000,9.34118,9.36339,9.32864,9.34698,69476.18542207,0
+BYM.US,D,20141103,000000,9.34698,9.37113,9.33442,9.34698,73805.113291733,0
+BYM.US,D,20141104,000000,9.34118,9.38174,9.34118,9.37691,66733.840685498,0
+BYM.US,D,20141105,000000,9.35567,9.38849,9.34118,9.37113,46052.336006748,0
+BYM.US,D,20141106,000000,9.36339,9.38174,9.34698,9.38174,53573.071458779,0
+BYM.US,D,20141107,000000,9.36339,9.41747,9.35567,9.40491,63047.002595545,0
+BYM.US,D,20141110,000000,9.38174,9.39622,9.37113,9.38174,45696.079741874,0
+BYM.US,D,20141111,000000,9.36339,9.37113,9.34698,9.35567,63077.035827176,0
+BYM.US,D,20141112,000000,9.35664,9.40202,9.35664,9.39042,37344.770090925,0
+BYM.US,D,20141113,000000,9.37787,9.39814,9.34794,9.35664,39504.055882374,0
+BYM.US,D,20141114,000000,9.34216,9.39042,9.32864,9.33442,63738.80255175,0
+BYM.US,D,20141117,000000,9.34794,9.35664,9.32864,9.32864,71251.252974367,0
+BYM.US,D,20141118,000000,9.32864,9.37787,9.32864,9.34794,91013.119387984,0
+BYM.US,D,20141119,000000,9.34216,9.37787,9.33442,9.35664,66344.444302966,0
+BYM.US,D,20141120,000000,9.37787,9.39814,9.33442,9.34794,52761.138576049,0
+BYM.US,D,20141121,000000,9.37207,9.3827,9.32574,9.32574,68542.048355458,0
+BYM.US,D,20141124,000000,9.33442,9.35664,9.27649,9.27649,108668.51707268,0
+BYM.US,D,20141125,000000,9.27649,9.318,9.27649,9.30064,58965.589979673,0
+BYM.US,D,20141126,000000,9.31223,9.32574,9.30064,9.31223,52337.566447175,0
+BYM.US,D,20141128,000000,9.32864,9.33442,9.318,9.33442,37983.752984606,0
+BYM.US,D,20141201,000000,9.36437,9.37207,9.34216,9.34794,67091.132579047,0
+BYM.US,D,20141202,000000,9.32864,9.39814,9.32864,9.39042,55217.64979778,0
+BYM.US,D,20141203,000000,9.39042,9.43484,9.39042,9.42519,80608.158070639,0
+BYM.US,D,20141204,000000,9.43484,9.46671,9.42519,9.44161,97366.701321091,0
+BYM.US,D,20141205,000000,9.44161,9.45223,9.40491,9.41263,78164.074393028,0
+BYM.US,D,20141208,000000,9.41263,9.46671,9.41263,9.46092,124224.69542919,0
+BYM.US,D,20141209,000000,9.44644,9.49859,9.44644,9.47444,80855.67332443,0
+BYM.US,D,20141210,000000,9.47637,9.51402,9.47637,9.50051,104209.09998972,0
+BYM.US,D,20141211,000000,9.51402,9.51402,9.44161,9.44161,72824.372934659,0
+BYM.US,D,20141212,000000,9.44161,9.50051,9.43583,9.47637,63276.912161828,0
+BYM.US,D,20141215,000000,9.51402,9.52658,9.4532,9.50726,101621.06392602,0
+BYM.US,D,20141216,000000,9.51402,9.53431,9.50726,9.52658,47586.102077314,0
+BYM.US,D,20141217,000000,9.53431,9.54396,9.47637,9.53431,123893.29425257,0
+BYM.US,D,20141218,000000,9.57582,9.62411,9.54396,9.62411,117041.57492586,0
+BYM.US,D,20141219,000000,9.60964,9.64245,9.60287,9.62411,85150.425447754,0
+BYM.US,D,20141222,000000,9.60287,9.63665,9.59129,9.62991,68830.988756328,0
+BYM.US,D,20141223,000000,9.65597,9.68494,9.59708,9.59708,67791.217564667,0
+BYM.US,D,20141224,000000,9.59708,9.62991,9.58742,9.61831,24756.703522561,0
+BYM.US,D,20141226,000000,9.59708,9.63665,9.59708,9.62411,22971.279683494,0
+BYM.US,D,20141229,000000,9.62991,9.64245,9.60964,9.64245,42305.43145353,0
+BYM.US,D,20141230,000000,9.64921,9.66466,9.60287,9.66466,76553.671800367,0
+BYM.US,D,20141231,000000,9.68494,9.69846,9.64245,9.69072,78077.081584164,0
+BYM.US,D,20150102,000000,9.69846,9.69846,9.65597,9.67238,83765.789906668,0
+BYM.US,D,20150105,000000,9.69072,9.7072,9.66466,9.69846,108324.68835193,0
+BYM.US,D,20150106,000000,9.71971,9.77668,9.71971,9.76411,61357.892223436,0
+BYM.US,D,20150107,000000,9.768,9.87213,9.768,9.84243,73956.315078569,0
+BYM.US,D,20150108,000000,9.87803,9.87803,9.78916,9.8046,54796.148926259,0
+BYM.US,D,20150109,000000,9.78916,9.83752,9.78916,9.83065,43142.219424509,0
+BYM.US,D,20150112,000000,9.81136,9.86367,9.81136,9.85777,59611.822274092,0
+BYM.US,D,20150113,000000,9.85188,9.88,9.8385,9.87311,84230.78718262,0
+BYM.US,D,20150114,000000,9.87311,9.88967,9.84726,9.88,52129.405083107,0
+BYM.US,D,20150115,000000,9.90903,9.93506,9.86565,9.92931,35997.41718221,0
+BYM.US,D,20150116,000000,9.95144,9.96007,9.87311,9.88967,86521.59781604,0
+BYM.US,D,20150120,000000,9.92248,9.92931,9.88,9.90903,99136.590730004,0
+BYM.US,D,20150121,000000,9.88,9.92248,9.85188,9.88967,104330.26854493,0
+BYM.US,D,20150122,000000,9.90123,9.92931,9.8385,9.84726,134594.44537153,0
+BYM.US,D,20150123,000000,9.85188,9.86565,9.8192,9.83163,239903.38301615,0
+BYM.US,D,20150126,000000,9.84243,9.85876,9.8192,9.8385,123701.70294733,0
+BYM.US,D,20150127,000000,9.84243,9.92931,9.84243,9.90903,84306.388076037,0
+BYM.US,D,20150128,000000,9.90903,9.94271,9.90903,9.93506,107107.82465651,0
+BYM.US,D,20150129,000000,9.94271,10.0132,9.94271,10.0075,90771.817906254,0
+BYM.US,D,20150130,000000,10.0132,10.1243,10.0132,10.1079,129236.10259698,0
+BYM.US,D,20150202,000000,10.1465,10.2642,10.132,10.2449,154488.87225581,0
+BYM.US,D,20150203,000000,10.216,10.2788,10.1736,10.1901,227821.73887082,0
+BYM.US,D,20150204,000000,10.1736,10.2391,10.074,10.2217,182953.12644185,0
+BYM.US,D,20150205,000000,10.2004,10.2788,10.2004,10.2306,116889.33751034,0
+BYM.US,D,20150206,000000,10.2004,10.2788,10.1465,10.1465,195737.96245884,0
+BYM.US,D,20150209,000000,10.1812,10.1956,10.1397,10.1591,105258.19183947,0
+BYM.US,D,20150210,000000,10.1079,10.132,10.0934,10.0934,77919.666025268,0
+BYM.US,D,20150211,000000,10.0944,10.1021,9.98525,9.98525,99172.837733697,0
+BYM.US,D,20150212,000000,9.96107,9.98046,9.86565,9.86565,141961.90777937,0
+BYM.US,D,20150213,000000,9.87311,9.92248,9.85188,9.85188,63672.522316426,0
+BYM.US,D,20150217,000000,9.86565,9.86565,9.65597,9.65597,141914.26886022,0
+BYM.US,D,20150218,000000,9.64824,9.768,9.61638,9.74958,94416.195220452,0
+BYM.US,D,20150219,000000,9.72835,9.8385,9.71291,9.76411,104337.51794566,0
+BYM.US,D,20150220,000000,9.77668,9.84726,9.77668,9.83163,46688.212014395,0
+BYM.US,D,20150223,000000,9.84243,9.88967,9.84243,9.88,44995.994756254,0
+BYM.US,D,20150224,000000,9.89431,9.90123,9.84243,9.87311,42543.62604923,0
+BYM.US,D,20150225,000000,9.90123,9.92248,9.83163,9.85188,72031.081368114,0
+BYM.US,D,20150226,000000,9.86565,9.86565,9.8046,9.8385,99041.312891724,0
+BYM.US,D,20150227,000000,9.82497,9.92248,9.82497,9.92248,42426.600008733,0
+BYM.US,D,20150302,000000,9.93506,9.93506,9.85876,9.89431,50391.620163179,0
+BYM.US,D,20150303,000000,9.85876,9.88967,9.85876,9.87311,47893.68379437,0
+BYM.US,D,20150304,000000,9.87311,9.92931,9.87311,9.92931,34381.836446164,0
+BYM.US,D,20150305,000000,9.94271,9.96107,9.91565,9.91565,36583.583013365,0
+BYM.US,D,20150306,000000,9.88967,9.88967,9.73611,9.768,121056.70730639,0
+BYM.US,D,20150309,000000,9.77668,9.82497,9.75543,9.8046,175861.14126207,0
+BYM.US,D,20150310,000000,9.81136,9.83163,9.8046,9.83163,81098.010434835,0
+BYM.US,D,20150311,000000,9.82596,9.82596,9.76888,9.76888,40489.974382833,0
+BYM.US,D,20150312,000000,9.7835,9.79893,9.74386,9.75543,53067.684664427,0
+BYM.US,D,20150313,000000,9.74958,9.7835,9.71388,9.71971,40349.128882766,0
+BYM.US,D,20150316,000000,9.71971,9.74958,9.69846,9.73708,67682.476553586,0
+BYM.US,D,20150317,000000,9.71971,9.73708,9.6357,9.67143,94437.943422668,0
+BYM.US,D,20150318,000000,9.66369,9.79893,9.65597,9.7835,115197.1202522,0
+BYM.US,D,20150319,000000,9.7835,9.7835,9.67915,9.71388,70748.973066044,0
+BYM.US,D,20150320,000000,9.71971,9.75543,9.69846,9.74386,69575.605775059,0
+BYM.US,D,20150323,000000,9.74386,9.76888,9.74386,9.76411,28797.726620032,0
+BYM.US,D,20150324,000000,9.74958,9.77765,9.72931,9.77765,56573.287735912,0
+BYM.US,D,20150325,000000,9.7835,9.7835,9.74386,9.77765,94141.753621058,0
+BYM.US,D,20150326,000000,9.73708,9.75543,9.71971,9.74386,36982.300053991,0
+BYM.US,D,20150327,000000,9.75543,9.86751,9.75543,9.83261,121474.06566321,0
+BYM.US,D,20150330,000000,9.83261,9.83261,9.7835,9.80559,21929.43723448,0
+BYM.US,D,20150331,000000,9.79893,9.86751,9.79893,9.83261,65377.167118689,0
+BYM.US,D,20150401,000000,9.85385,9.8953,9.83261,9.84892,71044.127238978,0
+BYM.US,D,20150402,000000,9.85385,9.85385,9.7835,9.83261,87421.559136312,0
+BYM.US,D,20150406,000000,9.84341,9.8953,9.8192,9.85385,133619.91878649,0
+BYM.US,D,20150407,000000,9.83948,9.9032,9.83261,9.89154,95247.805048045,0
+BYM.US,D,20150408,000000,9.91664,9.9312,9.86751,9.91664,49997.04563726,0
+BYM.US,D,20150409,000000,9.89154,9.91664,9.80559,9.83948,81048.300258343,0
+BYM.US,D,20150410,000000,9.83948,9.85385,9.82596,9.85385,60657.807237815,0
+BYM.US,D,20150413,000000,9.86937,9.89253,9.7999,9.82685,50622.56535814,0
+BYM.US,D,20150414,000000,9.84341,9.88394,9.84047,9.86171,45240.403124015,0
+BYM.US,D,20150415,000000,9.86937,9.87507,9.8336,9.85385,50702.308766265,0
+BYM.US,D,20150416,000000,9.85385,9.86937,9.84047,9.85385,35095.384604583,0
+BYM.US,D,20150417,000000,9.85385,9.87507,9.8336,9.86171,40005.300162019,0
+BYM.US,D,20150420,000000,9.86171,9.93318,9.84892,9.91851,74594.262343573,0
+BYM.US,D,20150421,000000,9.90419,9.93318,9.89727,9.91289,58983.195667183,0
+BYM.US,D,20150422,000000,9.89727,9.93318,9.89727,9.89727,55159.654591871,0
+BYM.US,D,20150423,000000,9.88394,9.93318,9.86171,9.91851,42619.226942646,0
+BYM.US,D,20150424,000000,9.93784,9.95541,9.89727,9.91289,62088.010440688,0
+BYM.US,D,20150427,000000,9.91851,9.93318,9.86171,9.86171,80873.279011937,0
+BYM.US,D,20150428,000000,9.86937,9.95541,9.86937,9.94667,25457.82413686,0
+BYM.US,D,20150429,000000,9.91289,9.97069,9.90419,9.94667,64289.757007889,0
+BYM.US,D,20150430,000000,9.93318,9.96395,9.89727,9.93318,53963.503469992,0
+BYM.US,D,20150501,000000,9.92544,10.3743,9.86171,9.89253,81025.516427449,0
+BYM.US,D,20150504,000000,9.89253,9.89253,9.8336,9.84892,48292.400834996,0
+BYM.US,D,20150505,000000,9.86937,9.87507,9.7999,9.8336,66620.957159709,0
+BYM.US,D,20150506,000000,9.80656,9.80656,9.65597,9.65597,79550.781191468,0
+BYM.US,D,20150507,000000,9.67143,9.69072,9.57294,9.62217,110798.80526118,0
+BYM.US,D,20150508,000000,9.67915,9.69072,9.62893,9.65597,61522.55718307,0
+BYM.US,D,20150511,000000,9.6357,9.6357,9.56038,9.5681,132807.98590377,0
+BYM.US,D,20150512,000000,9.55362,9.58935,9.50919,9.57873,64771.324342673,0
+BYM.US,D,20150513,000000,9.62411,9.62411,9.54685,9.56906,109842.91999235,0
+BYM.US,D,20150514,000000,9.60287,9.64921,9.56906,9.64921,160921.16196835,0
+BYM.US,D,20150515,000000,9.64921,9.71583,9.61831,9.67335,80498.381430881,0
+BYM.US,D,20150518,000000,9.67335,9.67335,9.52367,9.57873,134586.1603421,0
+BYM.US,D,20150519,000000,9.54685,9.55459,9.48891,9.51017,62467.050536452,0
+BYM.US,D,20150520,000000,9.54685,9.54685,9.48891,9.51692,63092.570257332,0
+BYM.US,D,20150521,000000,9.53142,9.53142,9.48024,9.48024,72356.268772677,0
+BYM.US,D,20150522,000000,9.49665,9.49665,9.43775,9.47154,57162.5604531,0
+BYM.US,D,20150526,000000,9.47154,9.50341,9.45706,9.48891,53355.589436618,0
+BYM.US,D,20150527,000000,9.52367,9.55459,9.48891,9.54685,80600.908669899,0
+BYM.US,D,20150528,000000,9.55459,9.55459,9.51017,9.53142,26371.248629932,0
+BYM.US,D,20150529,000000,9.56906,9.59129,9.56135,9.59129,64115.771390162,0
+BYM.US,D,20150601,000000,9.60287,9.60287,9.57873,9.59708,33182.578438252,0
+BYM.US,D,20150602,000000,9.59129,9.59129,9.5401,9.5401,77474.345694179,0
+BYM.US,D,20150603,000000,9.52367,9.56135,9.48891,9.50341,51661.300921124,0
+BYM.US,D,20150604,000000,9.5401,9.5401,9.43775,9.44451,117505.53657314,0
+BYM.US,D,20150605,000000,9.39913,9.4059,9.31125,9.318,164829.62459517,0
+BYM.US,D,20150608,000000,9.29871,9.30546,9.19732,9.30546,213014.32004775,0
+BYM.US,D,20150609,000000,9.29098,9.29871,9.21081,9.29098,170812.45146192,0
+BYM.US,D,20150610,000000,9.25042,9.31125,9.23979,9.24366,105851.60707137,0
+BYM.US,D,20150611,000000,9.25235,9.29965,9.22435,9.28324,169769.57338423,0
+BYM.US,D,20150612,000000,9.25717,9.31993,9.25717,9.29965,50666.061762572,0
+BYM.US,D,20150615,000000,9.32669,9.35953,9.29965,9.35953,153006.88761907,0
+BYM.US,D,20150616,000000,9.31318,9.38656,9.31318,9.38656,32100.346470836,0
+BYM.US,D,20150617,000000,9.36726,9.40299,9.34986,9.40299,27783.846145295,0
+BYM.US,D,20150618,000000,9.39913,9.42326,9.36726,9.42326,56568.109592528,0
+BYM.US,D,20150619,000000,9.4165,9.44644,9.40299,9.44644,48076.990070191,0
+BYM.US,D,20150622,000000,9.4165,9.47444,9.38656,9.45996,99893.635292858,0
+BYM.US,D,20150623,000000,9.43098,9.54396,9.42326,9.54396,88520.361162558,0
+BYM.US,D,20150624,000000,9.55845,9.58258,9.52561,9.5768,43465.335571718,0
+BYM.US,D,20150625,000000,9.58935,9.58935,9.52079,9.55845,66358.943104442,0
+BYM.US,D,20150626,000000,9.51402,9.54396,9.5063,9.53431,48651.7639859,0
+BYM.US,D,20150629,000000,9.52561,9.53431,9.40299,9.43098,79598.420110608,0
+BYM.US,D,20150630,000000,9.40877,9.44644,9.40299,9.43098,41440.681508275,0
+BYM.US,D,20150701,000000,9.45996,9.47444,9.40299,9.43871,58297.60948304,0
+BYM.US,D,20150702,000000,9.4165,9.45996,9.40299,9.44644,64056.740555575,0
+BYM.US,D,20150706,000000,9.45223,9.51402,9.43098,9.5063,67222.657421021,0
+BYM.US,D,20150707,000000,9.5063,9.5768,9.5063,9.54975,85500.467940564,0
+BYM.US,D,20150708,000000,9.54975,9.54975,9.46671,9.52079,49950.442346798,0
+BYM.US,D,20150709,000000,9.48216,9.52079,9.47444,9.5063,70675.443429981,0
+BYM.US,D,20150710,000000,9.49859,9.51402,9.47444,9.51402,63193.026238996,0
+BYM.US,D,20150713,000000,9.50726,9.50726,9.43967,9.47541,44254.484623556,0
+BYM.US,D,20150714,000000,9.48313,9.49182,9.44644,9.47541,34225.456515942,0
+BYM.US,D,20150715,000000,9.48313,9.48313,9.41747,9.42326,74567.335997971,0
+BYM.US,D,20150716,000000,9.44644,9.49182,9.41747,9.46671,131737.14585181,0
+BYM.US,D,20150717,000000,9.47541,9.47541,9.43967,9.46092,42808.74699053,0
+BYM.US,D,20150720,000000,9.45223,9.46092,9.40299,9.40299,53985.251672207,0
+BYM.US,D,20150721,000000,9.39525,9.40975,9.38755,9.40975,49824.095648209,0
+BYM.US,D,20150722,000000,9.40299,9.45223,9.40299,9.45223,43387.663420946,0
+BYM.US,D,20150723,000000,9.46092,9.46092,9.39525,9.41747,52983.798741593,0
+BYM.US,D,20150724,000000,9.41747,9.46092,9.40299,9.43196,36804.171921556,0
+BYM.US,D,20150727,000000,9.42326,9.45223,9.41747,9.43196,22913.284477585,0
+BYM.US,D,20150728,000000,9.41747,9.47541,9.41747,9.46092,61427.279344792,0
+BYM.US,D,20150729,000000,9.49182,9.49182,9.44644,9.47541,60283.945285436,0
+BYM.US,D,20150730,000000,9.49182,9.50726,9.48313,9.49954,55415.454875079,0
+BYM.US,D,20150731,000000,9.51499,9.62122,9.49182,9.58452,109674.112518,0
+BYM.US,D,20150803,000000,9.60672,9.62122,9.5652,9.62122,82981.818998215,0
+BYM.US,D,20150804,000000,9.59322,9.84145,9.58935,9.80755,198316.67786443,0
+BYM.US,D,20150805,000000,9.76507,9.76507,9.63472,9.63472,56846.693706628,0
+BYM.US,D,20150806,000000,9.61542,9.69072,9.61542,9.66369,64571.44800802,0
+BYM.US,D,20150807,000000,9.65597,9.69072,9.63472,9.64824,36652.970134722,0
+BYM.US,D,20150810,000000,9.66369,9.66369,9.59996,9.59996,31354.693823429,0
+BYM.US,D,20150811,000000,9.63472,9.71388,9.61542,9.69846,62937.225955789,0
+BYM.US,D,20150812,000000,9.7004,9.75932,9.7004,9.75932,31340.195021952,0
+BYM.US,D,20150813,000000,9.73902,9.75251,9.68494,9.72359,33045.875452894,0
+BYM.US,D,20150814,000000,9.70806,9.72359,9.6917,9.71583,16816.538456363,0
+BYM.US,D,20150817,000000,9.71583,9.73902,9.67915,9.67915,17523.872842722,0
+BYM.US,D,20150818,000000,9.65597,9.72359,9.65597,9.70806,31196.242635856,0
+BYM.US,D,20150819,000000,9.70806,9.73321,9.67915,9.73321,26353.642942424,0
+BYM.US,D,20150820,000000,9.73321,9.73902,9.68494,9.73321,20802.673233956,0
+BYM.US,D,20150821,000000,9.75251,9.75251,9.68494,9.73321,29770.181947692,0
+BYM.US,D,20150824,000000,9.64921,9.67238,9.5652,9.64921,71146.654477996,0
+BYM.US,D,20150825,000000,9.64921,9.64921,9.60093,9.64921,45590.445616827,0
+BYM.US,D,20150826,000000,9.64921,9.65597,9.55168,9.57196,89745.509887394,0
+BYM.US,D,20150827,000000,9.57196,9.6077,9.52273,9.59417,128633.36670696,0
+BYM.US,D,20150828,000000,9.55941,9.61638,9.55941,9.60093,45719.899201445,0
+BYM.US,D,20150831,000000,9.61638,9.61638,9.5652,9.59417,44872.754943696,0
+BYM.US,D,20150901,000000,9.64921,10.074,9.59417,9.6077,45590.445616827,0
+BYM.US,D,20150902,000000,9.59417,9.61638,9.57196,9.58548,38603.058933424,0
+BYM.US,D,20150903,000000,9.61638,9.62217,9.57196,9.61638,34052.506526892,0
+BYM.US,D,20150904,000000,9.61638,9.7004,9.59417,9.7004,28349.299402911,0
+BYM.US,D,20150908,000000,9.66466,9.74678,9.64921,9.74678,58834.065137701,0
+BYM.US,D,20150909,000000,9.74678,9.76606,9.72359,9.76606,41029.536923523,0
+BYM.US,D,20150910,000000,9.73321,9.78058,9.73321,9.73902,52439.058057515,0
+BYM.US,D,20150911,000000,9.74095,9.76128,9.65597,9.65597,36135.155796245,0
+BYM.US,D,20150914,000000,9.65597,9.72456,9.64245,9.64921,47335.479937491,0
+BYM.US,D,20150915,000000,9.62893,9.62893,9.59417,9.60093,14881.984087815,0
+BYM.US,D,20150916,000000,9.60093,9.61638,9.57775,9.6077,32171.804849546,0
+BYM.US,D,20150917,000000,9.61638,9.70806,9.57196,9.70806,36465.521344192,0
+BYM.US,D,20150918,000000,9.67335,9.8046,9.67335,9.77473,74820.029395148,0
+BYM.US,D,20150921,000000,9.76128,9.77473,9.74095,9.74095,19700.764321679,0
+BYM.US,D,20150922,000000,9.75446,9.81136,9.72456,9.81136,27915.370987267,0
+BYM.US,D,20150923,000000,9.78916,9.8046,9.77473,9.78916,16415.750158382,0
+BYM.US,D,20150924,000000,9.78916,9.81136,9.7486,9.7486,30721.924701811,0
+BYM.US,D,20150925,000000,9.76702,9.8046,9.7486,9.79698,24230.604154669,0
+BYM.US,D,20150928,000000,9.79698,9.81136,9.74095,9.7486,58976.98189512,0
+BYM.US,D,20150929,000000,9.75446,9.81136,9.75446,9.8046,41382.686302367,0
+BYM.US,D,20150930,000000,9.8241,9.8241,9.74095,9.74095,53430.154701359,0
+BYM.US,D,20151001,000000,9.78155,9.81136,9.76702,9.76702,24662.461312959,0
+BYM.US,D,20151002,000000,9.78155,9.8046,9.76128,9.76128,29622.087046888,0
+BYM.US,D,20151005,000000,9.77473,9.77473,9.71583,9.7486,40050.867823805,0
+BYM.US,D,20151006,000000,9.7486,9.83065,9.73417,9.8046,59235.889064358,0
+BYM.US,D,20151007,000000,9.76702,9.78916,9.74095,9.75446,76099.030811184,0
+BYM.US,D,20151008,000000,9.78916,9.8241,9.75446,9.79698,81913.050203599,0
+BYM.US,D,20151009,000000,9.78155,9.78916,9.77473,9.78155,23948.913154539,0
+BYM.US,D,20151012,000000,9.81136,9.8241,9.77473,9.78155,31856.973731751,0
+BYM.US,D,20151013,000000,9.81136,9.81136,9.75446,9.80559,35671.194148968,0
+BYM.US,D,20151014,000000,9.83261,9.84892,9.768,9.84047,49909.017199721,0
+BYM.US,D,20151015,000000,9.84047,9.86171,9.79893,9.81136,36518.338406718,0
+BYM.US,D,20151016,000000,9.84047,9.85482,9.82596,9.8444,35671.194148968,0
+BYM.US,D,20151019,000000,9.84892,9.84892,9.8192,9.83261,22894.643161399,0
+BYM.US,D,20151020,000000,9.82596,9.90715,9.82596,9.87213,89829.395810227,0
+BYM.US,D,20151021,000000,9.88591,9.95045,9.86171,9.95045,63440.541492787,0
+BYM.US,D,20151022,000000,9.93506,9.98136,9.89351,9.90023,33266.464361086,0
+BYM.US,D,20151023,000000,9.90715,9.97468,9.90715,9.97468,54845.859102755,0
+BYM.US,D,20151026,000000,9.96007,9.98724,9.94171,9.98724,37923.686521343,0
+BYM.US,D,20151027,000000,9.98136,9.99681,9.96007,9.98724,28194.990730044,0
+BYM.US,D,20151028,000000,9.98136,10.0103,9.97468,9.98724,13815.286550553,0
+BYM.US,D,20151029,000000,9.98724,9.99681,9.92832,9.98136,44274.161568418,0
+BYM.US,D,20151030,000000,9.97468,9.99681,9.93506,9.98136,31866.294389844,0
+BYM.US,D,20151102,000000,9.98724,9.99681,9.9679,9.98724,70609.163194657,0
+BYM.US,D,20151103,000000,10.0537,10.0645,9.98724,10.0103,131958.77038867,0
+BYM.US,D,20151104,000000,10.0103,10.0103,9.94171,9.9679,86603.412481518,0
+BYM.US,D,20151105,000000,9.98724,10.0027,9.91466,9.94171,94037.155124688,0
+BYM.US,D,20151106,000000,9.90715,9.90715,9.84047,9.89351,87553.083978284,0
+BYM.US,D,20151109,000000,9.84892,9.84892,9.73514,9.768,84592.221590876,0
+BYM.US,D,20151110,000000,9.71681,9.80559,9.70903,9.80559,95022.037996469,0
+BYM.US,D,20151111,000000,9.768,9.81136,9.7486,9.79014,92907.284238132,0
+BYM.US,D,20151112,000000,9.7999,9.87213,9.78438,9.85089,40673.280658653,0
+BYM.US,D,20151113,000000,9.85089,9.9697,9.84047,9.92345,100563.68704684,0
+BYM.US,D,20151116,000000,9.90903,9.93685,9.90123,9.90903,36608.438101613,0
+BYM.US,D,20151117,000000,9.91565,9.94469,9.89351,9.89351,67461.887645396,0
+BYM.US,D,20151118,000000,9.91565,9.96305,9.90123,9.92345,46984.401816004,0
+BYM.US,D,20151119,000000,9.93685,9.95342,9.88778,9.90123,57225.733802392,0
+BYM.US,D,20151120,000000,9.92345,9.95342,9.90123,9.95342,77847.17201788,0
+BYM.US,D,20151123,000000,9.96305,9.98993,9.91565,9.96305,61011.992245333,0
+BYM.US,D,20151124,000000,9.9978,10.1223,9.96305,10.0112,102069.49114314,0
+BYM.US,D,20151125,000000,10.0315,10.0403,9.97568,10.0315,71390.02721708,0
+BYM.US,D,20151127,000000,10.0625,10.0625,10.0315,10.0315,20758.141200847,0
+BYM.US,D,20151130,000000,10.0567,10.0567,9.96305,9.98425,95231.234989214,0
+BYM.US,D,20151201,000000,10.0239,10.9317,10.0046,10.0625,74532.124622953,0
+BYM.US,D,20151202,000000,10.0625,10.0837,10.0403,10.0625,65296.388081887,0
+BYM.US,D,20151203,000000,10.0625,10.0625,9.94469,9.96305,79737.194353319,0
+BYM.US,D,20151204,000000,9.98425,10.0625,9.96305,10.0315,87379.098360556,0
+BYM.US,D,20151207,000000,10.0625,10.4295,10.0315,10.1136,127069.56740478,0
+BYM.US,D,20151208,000000,10.1136,10.1581,10.1136,10.1581,135806.13092356,0
+BYM.US,D,20151209,000000,10.1136,10.1136,10.0837,10.0944,78967.722246344,0
+BYM.US,D,20151210,000000,10.0674,10.0906,10.0481,10.0481,53158.819987998,0
+BYM.US,D,20151211,000000,10.0837,10.0906,9.98993,9.98993,49371.525916381,0
+BYM.US,D,20151214,000000,10.0112,10.0112,9.90903,9.93685,89570.48864099,0
+BYM.US,D,20151215,000000,9.9697,10.0567,9.92345,10.0315,87798.527974722,0
+BYM.US,D,20151216,000000,10.0403,10.0837,10.0315,10.0481,50492.076144844,0
+BYM.US,D,20151217,000000,10.0567,10.1292,10.0567,10.1039,73917.996817521,0
+BYM.US,D,20151218,000000,10.1446,10.1446,10.1001,10.1223,168583.77854911,0
+BYM.US,D,20151221,000000,10.1522,10.1901,10.1292,10.1726,71673.789474563,0
+BYM.US,D,20151222,000000,10.1812,10.1901,10.1292,10.1726,69585.962061827,0
+BYM.US,D,20151223,000000,10.1726,10.2325,10.1581,10.2236,89907.067960999,0
+BYM.US,D,20151224,000000,10.2236,10.2613,10.2236,10.2527,62545.7583159,0
+BYM.US,D,20151228,000000,10.2527,10.3048,10.2325,10.2982,66828.082895102,0
+BYM.US,D,20151229,000000,10.3164,10.357,10.276,10.3164,72044.544540914,0
+BYM.US,D,20151230,000000,10.3164,10.4256,10.3164,10.4217,135972.86714056,0
+BYM.US,D,20151231,000000,10.469,10.6245,10.44,10.6119,126410.90756624,0
+BYM.US,D,20160104,000000,10.5307,10.6176,10.5085,10.5444,65671.285662945,0
+BYM.US,D,20160105,000000,10.551,10.5733,10.5184,10.5588,54196.519922305,0
+BYM.US,D,20160106,000000,10.5444,10.5954,10.5366,10.5588,51924.350605069,0
+BYM.US,D,20160107,000000,10.5588,10.5733,10.524,10.551,44782.655248804,0
+BYM.US,D,20160108,000000,10.5184,10.5366,10.4758,10.5366,62903.050209449,0
+BYM.US,D,20160111,000000,10.524,10.524,10.439,10.469,86709.046606568,0
+BYM.US,D,20160112,000000,10.469,10.5184,10.4604,10.5038,237587.71729449,0
+BYM.US,D,20160113,000000,10.5047,10.5259,10.4604,10.498,138548.47566011,0
+BYM.US,D,20160114,000000,10.5193,10.5896,10.5066,10.5752,72239.24273218,0
+BYM.US,D,20160115,000000,10.5752,10.6255,10.5453,10.5608,79509.356044391,0
+BYM.US,D,20160119,000000,10.5684,10.5752,10.4488,10.4826,86397.322374805,0
+BYM.US,D,20160120,000000,10.5193,10.5193,10.3705,10.47,98312.230303148,0
+BYM.US,D,20160121,000000,10.4893,10.498,10.4488,10.4555,54222.410639229,0
+BYM.US,D,20160122,000000,10.4767,10.552,10.4604,10.5327,46361.988981155,0
+BYM.US,D,20160125,000000,10.5684,10.5684,10.5047,10.5047,68709.820201125,0
+BYM.US,D,20160126,000000,10.5327,10.5684,10.5047,10.5684,84355.062623854,0
+BYM.US,D,20160127,000000,10.5684,10.583,10.5193,10.5193,67884.424145594,0
+BYM.US,D,20160128,000000,10.5327,10.5684,10.5047,10.5684,81177.753842963,0
+BYM.US,D,20160129,000000,10.5684,10.6072,10.5608,10.6072,64432.673765308,0
+BYM.US,D,20160201,000000,10.6072,10.6418,10.5896,10.6072,85853.617319405,0
+BYM.US,D,20160202,000000,10.6072,10.6255,10.5896,10.6186,71838.454434199,0
+BYM.US,D,20160203,000000,10.6186,10.6351,10.5896,10.6293,94267.06469097,0
+BYM.US,D,20160204,000000,10.6186,10.6746,10.6186,10.6351,76720.408017357,0
+BYM.US,D,20160205,000000,10.6485,10.6901,10.6255,10.6293,57448.393967937,0
+BYM.US,D,20160208,000000,10.6661,10.7373,10.6573,10.6573,66403.475137549,0
+BYM.US,D,20160209,000000,10.6978,10.7529,10.6746,10.7472,41994.742850444,0
+BYM.US,D,20160210,000000,10.7057,10.7944,10.7057,10.7624,51664.407807154,0
+BYM.US,D,20160211,000000,10.7559,10.7857,10.7345,10.779,36013.98724104,0
+BYM.US,D,20160212,000000,10.7482,10.7857,10.723,10.7857,75483.867377075,0
+BYM.US,D,20160216,000000,10.7482,10.7559,10.6418,10.6418,82614.170817897,0
+BYM.US,D,20160217,000000,10.6671,10.7559,10.6322,10.723,49474.053155399,0
+BYM.US,D,20160218,000000,10.7345,10.7924,10.6671,10.6978,131495.84437008,0
+BYM.US,D,20160219,000000,10.6671,10.7993,10.6671,10.7924,46464.516220174,0
+BYM.US,D,20160222,000000,10.7924,10.7924,10.7066,10.723,51098.954549539,0
+BYM.US,D,20160223,000000,10.729,10.8339,10.723,10.8339,60541.816825997,0
+BYM.US,D,20160224,000000,10.804,10.8339,10.7924,10.7924,121525.84709704,0
+BYM.US,D,20160225,000000,10.8196,10.8339,10.7559,10.7559,64781.680629441,0
+BYM.US,D,20160226,000000,10.7634,10.7634,10.6495,10.6495,43272.708637805,0
+BYM.US,D,20160229,000000,10.691,10.7142,10.636,10.691,88736.807556042,0
+BYM.US,D,20160301,000000,10.7412,11.0127,10.7306,10.7684,47727.983206056,0
+BYM.US,D,20160302,000000,10.7412,10.7634,10.6978,10.729,28362.762575712,0
+BYM.US,D,20160303,000000,10.723,10.7482,10.6834,10.6834,68595.90104666,0
+BYM.US,D,20160304,000000,10.7066,10.7732,10.3657,10.729,55063.341124914,0
+BYM.US,D,20160307,000000,10.7482,10.7857,10.7066,10.7857,79437.897665681,0
+BYM.US,D,20160308,000000,10.779,10.779,10.7345,10.7634,32192.517423083,0
+BYM.US,D,20160309,000000,10.7732,10.7857,10.7345,10.7345,63176.456180164,0
+BYM.US,D,20160310,000000,10.7412,10.7993,10.7412,10.7924,31415.79591537,0
+BYM.US,D,20160311,000000,10.8099,10.8099,10.778,10.778,26440.635751288,0
+BYM.US,D,20160314,000000,10.8099,10.8263,10.7462,10.7539,49068.086714034,0
+BYM.US,D,20160315,000000,10.7392,10.7818,10.7326,10.7462,31781.372838334,0
+BYM.US,D,20160316,000000,10.7624,10.7983,10.7462,10.7713,51542.203623275,0
+BYM.US,D,20160317,000000,10.778,10.8744,10.778,10.8698,63613.491481837,0
+BYM.US,D,20160318,000000,10.8822,10.8822,10.8186,10.8186,23431.09881606,0
+BYM.US,D,20160321,000000,10.8388,10.8541,10.8263,10.8388,22926.747650385,0
+BYM.US,D,20160322,000000,10.8263,10.8698,10.8263,10.8541,31821.762356734,0
+BYM.US,D,20160323,000000,10.8541,10.8541,10.8099,10.8099,63996.67409231,0
+BYM.US,D,20160324,000000,10.8186,10.8458,10.7915,10.7915,38346.223021539,0
+BYM.US,D,20160328,000000,10.7837,10.8388,10.7539,10.778,64450.279452816,0
+BYM.US,D,20160329,000000,10.7624,10.8744,10.7624,10.8744,89354.042247505,0
+BYM.US,D,20160330,000000,10.8744,10.9207,10.8744,10.8822,107221.74381097,0
+BYM.US,D,20160331,000000,10.8698,10.9207,10.8698,10.8911,93143.407576477,0
+BYM.US,D,20160401,000000,10.9374,11.118,10.862,10.862,69699.881216291,0
+BYM.US,D,20160404,000000,10.8822,10.9045,10.833,10.8744,56726.560780102,0
+BYM.US,D,20160405,000000,10.8911,10.9866,10.8862,10.9797,46101.010554564,0
+BYM.US,D,20160406,000000,10.9797,10.9934,10.9644,10.9644,67416.31998361,0
+BYM.US,D,20160407,000000,11.0009,11.0127,10.9827,11.0009,53566.857686718,0
+BYM.US,D,20160408,000000,11.0434,11.0434,10.9934,11.0127,34985.607964827,0
+BYM.US,D,20160411,000000,11.0349,11.0581,11.0009,11.0262,65153.471324468,0
+BYM.US,D,20160412,000000,11.0349,11.0859,11.0349,11.0646,68550.333384874,0
+BYM.US,D,20160413,000000,11.1015,11.1015,11.0175,11.0793,52532.26463844,0
+BYM.US,D,20160414,000000,11.0252,11.0637,10.9989,11.0571,72405.978949171,0
+BYM.US,D,20160415,000000,11.033,11.0637,11.0175,11.0571,60123.422840507,0
+BYM.US,D,20160418,000000,11.1015,11.146,11.0726,11.146,93343.283911129,0
+BYM.US,D,20160419,000000,11.1507,11.1565,11.0928,11.1217,77236.151098478,0
+BYM.US,D,20160420,000000,11.1507,11.1692,11.1217,11.1575,24819.876871856,0
+BYM.US,D,20160421,000000,11.1632,11.1768,11.1171,11.1217,50197.957600589,0
+BYM.US,D,20160422,000000,11.1015,11.1924,11.1015,11.1275,24679.03137179,0
+BYM.US,D,20160425,000000,11.0793,11.0793,11.0415,11.0637,73512.030376155,0
+BYM.US,D,20160426,000000,11.0859,11.0859,11.0175,11.0571,54132.310944334,0
+BYM.US,D,20160427,000000,11.0637,11.1171,11.0637,11.1171,37014.404542977,0
+BYM.US,D,20160428,000000,11.0793,11.1217,11.0793,11.1015,44173.705586755,0
+BYM.US,D,20160429,000000,11.1373,11.1854,11.1217,11.1854,40489.974382833,0
+BYM.US,D,20160502,000000,11.2471,11.2471,11.1373,11.1507,44686.341781846,0
+BYM.US,D,20160503,000000,11.1924,11.2541,11.0928,11.1275,66918.182589997,0
+BYM.US,D,20160504,000000,11.1632,11.2674,11.1575,11.2608,45940.488109636,0
+BYM.US,D,20160505,000000,11.2395,11.2743,11.2156,11.2743,79147.921636135,0
+BYM.US,D,20160506,000000,11.2743,11.3265,11.2608,11.3265,35348.078001761,0
+BYM.US,D,20160509,000000,11.3535,11.3891,11.3071,11.368,42973.411950166,0
+BYM.US,D,20160510,000000,11.397,11.4743,11.3612,11.3825,62821.235543968,0
+BYM.US,D,20160511,000000,11.3891,11.5119,11.3891,11.505,109117.97991847,0
+BYM.US,D,20160512,000000,11.4789,11.5824,11.4259,11.4975,89774.507490348,0
+BYM.US,D,20160513,000000,11.5109,11.6229,11.4916,11.5418,77146.051403585,0
+BYM.US,D,20160516,000000,11.5755,11.5997,11.4462,11.5244,129921.68878111,0
+BYM.US,D,20160517,000000,11.4557,11.5187,11.3178,11.3516,176350.99362626,0
+BYM.US,D,20160518,000000,11.3816,11.395,11.2511,11.2511,90096.58800888,0
+BYM.US,D,20160519,000000,11.2511,11.2793,10.9885,11.0222,215901.65279911,0
+BYM.US,D,20160520,000000,11.1749,11.1825,11.0617,11.1198,112111.98242355,0
+BYM.US,D,20160523,000000,11.1151,11.1682,11.1072,11.1479,111458.50072839,0
+BYM.US,D,20160524,000000,11.1971,11.1971,11.1555,11.1749,42973.411950166,0
+BYM.US,D,20160525,000000,11.1603,11.1904,11.1555,11.173,25171.990622022,0
+BYM.US,D,20160526,000000,11.1749,11.2878,11.1749,11.2713,38765.652635706,0
+BYM.US,D,20160527,000000,11.2581,11.2956,11.2378,11.2878,54126.097172271,0
+BYM.US,D,20160531,000000,11.2647,11.2713,11.1256,11.2299,81400.414008507,0
+BYM.US,D,20160601,000000,11.2443,11.3371,11.2221,11.3371,44352.869347867,0
+BYM.US,D,20160602,000000,11.2713,11.367,11.2713,11.2793,81381.772692323,0
+BYM.US,D,20160603,000000,11.3178,11.4259,11.2647,11.2713,61017.170388717,0
+BYM.US,D,20160606,000000,11.2793,11.367,11.2793,11.3013,38984.170286543,0
+BYM.US,D,20160607,000000,11.3438,11.3594,11.312,11.3594,50509.681832353,0
+BYM.US,D,20160608,000000,11.3371,11.4018,11.3178,11.395,70777.970668999,0
+BYM.US,D,20160609,000000,11.4172,11.4172,11.3438,11.4086,62731.135849075,0
+BYM.US,D,20160610,000000,11.4395,11.4635,11.3516,11.4018,47985.854746617,0
+BYM.US,D,20160613,000000,11.4279,11.4375,11.3486,11.3486,66614.743387648,0
+BYM.US,D,20160614,000000,11.399,11.399,11.308,11.308,93295.64499199,0
+BYM.US,D,20160615,000000,11.392,11.392,11.3216,11.3283,63809.225301783,0
+BYM.US,D,20160616,000000,11.3486,11.4279,11.3486,11.392,53071.827179134,0
+BYM.US,D,20160617,000000,11.392,11.4229,11.3787,11.3834,40674.316287329,0
+BYM.US,D,20160620,000000,11.3787,11.4229,11.3565,11.364,51920.208090362,0
+BYM.US,D,20160621,000000,11.3565,11.477,11.3565,11.4433,59048.440273829,0
+BYM.US,D,20160622,000000,11.477,11.5736,11.4753,11.5736,41474.857254614,0
+BYM.US,D,20160623,000000,11.5736,11.5861,11.5167,11.5475,33219.861070621,0
+BYM.US,D,20160624,000000,11.5921,11.6838,11.5805,11.6055,54070.173223717,0
+BYM.US,D,20160627,000000,11.5861,11.7242,11.5861,11.6566,62831.591830739,0
+BYM.US,D,20160628,000000,11.6616,11.6626,11.6335,11.6616,41055.427640447,0
+BYM.US,D,20160629,000000,11.6616,11.8634,11.6566,11.8052,98216.952464869,0
+BYM.US,D,20160630,000000,11.7812,12.0004,11.7812,11.9029,146810.72124487,0
+BYM.US,D,20160701,000000,11.9029,11.9029,11.8052,11.8286,95607.168198948,0
+BYM.US,D,20160705,000000,11.8412,11.8739,11.7812,11.8595,52593.366730382,0
+BYM.US,D,20160706,000000,11.8904,11.9029,11.8469,11.9029,29451.208315189,0
+BYM.US,D,20160707,000000,11.8971,11.9029,11.8672,11.9029,48724.257993286,0
+BYM.US,D,20160708,000000,11.9029,11.9029,11.813,11.8595,79707.161121687,0
+BYM.US,D,20160711,000000,11.8817,11.8904,11.7242,11.7677,65729.280868853,0
+BYM.US,D,20160712,000000,11.7978,11.813,11.5967,11.5967,71541.229003915,0
+BYM.US,D,20160713,000000,11.6027,11.6441,11.4269,11.4269,233661.64898018,0
+BYM.US,D,20160714,000000,11.396,11.4365,11.2713,11.3032,102020.81659531,0
+BYM.US,D,20160715,000000,11.3178,11.4269,11.3178,11.3603,60281.874028081,0
+BYM.US,D,20160718,000000,11.4326,11.5622,11.3882,11.4405,65551.152736419,0
+BYM.US,D,20160719,000000,11.505,11.5447,11.4182,11.536,64768.217456642,0
+BYM.US,D,20160720,000000,11.5622,11.5833,11.505,11.5707,69205.886337385,0
+BYM.US,D,20160721,000000,11.5891,11.6528,11.5891,11.6528,32951.63324329,0
+BYM.US,D,20160722,000000,11.6528,11.6596,11.6295,11.6596,27588.112325351,0
+BYM.US,D,20160725,000000,11.6295,11.6528,11.622,11.622,35643.232174692,0
+BYM.US,D,20160726,000000,11.6441,11.6644,11.6374,11.6644,59786.843520497,0
+BYM.US,D,20160727,000000,11.6596,11.6885,11.6171,11.6596,66346.515560319,0
+BYM.US,D,20160728,000000,11.6972,11.6972,11.6171,11.6249,51152.80724074,0
+BYM.US,D,20160729,000000,11.6644,11.7223,11.6596,11.7223,36099.944421227,0
+BYM.US,D,20160801,000000,11.706,11.7147,11.6596,11.6972,43005.516439151,0
+BYM.US,D,20160802,000000,11.674,11.674,11.5447,11.5843,55380.243500062,0
+BYM.US,D,20160803,000000,11.5707,11.6596,11.5707,11.6596,32166.626706161,0
+BYM.US,D,20160804,000000,11.6374,11.7397,11.6295,11.6972,46059.585407485,0
+BYM.US,D,20160805,000000,11.7147,11.7397,11.6867,11.7203,48839.212776427,0
+BYM.US,D,20160808,000000,11.6972,11.7223,11.6596,11.6991,40518.971985786,0
+BYM.US,D,20160809,000000,11.7223,11.7648,11.6972,11.7648,34324.87686893,0
+BYM.US,D,20160810,000000,11.7572,11.7726,11.706,11.706,50847.296781038,0
+BYM.US,D,20160811,000000,11.7553,11.784,11.7331,11.7696,55915.663526047,0
+BYM.US,D,20160812,000000,11.7426,11.8082,11.7426,11.8082,33156.687721328,0
+BYM.US,D,20160815,000000,11.7928,11.8007,11.622,11.6451,119434.91279828,0
+BYM.US,D,20160816,000000,11.622,11.6702,11.5815,11.5931,60806.937767296,0
+BYM.US,D,20160817,000000,11.5815,11.622,11.5668,11.622,73040.819328142,0
+BYM.US,D,20160818,000000,11.6133,11.6422,11.5977,11.622,62428.732275404,0
+BYM.US,D,20160819,000000,11.5871,11.6103,11.5573,11.5745,107846.22790317,0
+BYM.US,D,20160822,000000,11.6285,11.6566,11.5815,11.649,82369.762450135,0
+BYM.US,D,20160823,000000,11.6285,11.6799,11.6285,11.6441,62979.686731545,0
+BYM.US,D,20160824,000000,11.6355,11.6702,11.6113,11.649,50750.983314081,0
+BYM.US,D,20160825,000000,11.622,11.6566,11.5931,11.6285,72151.214294639,0
+BYM.US,D,20160826,000000,11.5977,11.6249,11.5668,11.5815,45543.842326362,0
+BYM.US,D,20160829,000000,11.5815,11.622,11.5668,11.6055,52889.556531991,0
+BYM.US,D,20160830,000000,11.5745,11.5931,11.5409,11.5815,81585.791541681,0
+BYM.US,D,20160831,000000,11.5409,11.5573,11.4838,11.4897,48091.488871667,0
+BYM.US,D,20160901,000000,11.5177,11.5322,11.4133,11.4597,116146.79174895,0
+BYM.US,D,20160902,000000,11.4597,11.477,11.4133,11.4433,44329.049888297,0
+BYM.US,D,20160906,000000,11.4433,11.6285,11.4433,11.5977,84788.991039498,0
+BYM.US,D,20160907,000000,11.5815,11.6566,11.5815,11.6422,40292.169305534,0
+BYM.US,D,20160908,000000,11.6566,11.6702,11.6133,11.6692,49620.076798851,0
+BYM.US,D,20160909,000000,11.5815,11.5987,11.5234,11.5322,120652.81212237,0
+BYM.US,D,20160912,000000,11.5668,11.5668,11.4694,11.5089,36739.962943585,0
+BYM.US,D,20160913,000000,11.5216,11.5216,11.4405,11.4945,51584.66439903,0
+BYM.US,D,20160914,000000,11.4481,11.5447,11.4481,11.4577,41844.576692286,0
+BYM.US,D,20160915,000000,11.4269,11.4994,11.395,11.4018,32882.246121934,0
+BYM.US,D,20160916,000000,11.4481,11.4501,11.3246,11.3246,55324.319551507,0
+BYM.US,D,20160919,000000,11.3816,11.4086,11.3246,11.3872,71487.376312713,0
+BYM.US,D,20160920,000000,11.395,11.4577,11.3738,11.4577,38288.22781563,0
+BYM.US,D,20160921,000000,11.4326,11.5447,11.396,11.5409,50807.942891315,0
+BYM.US,D,20160922,000000,11.5775,11.6838,11.5631,11.6606,93279.074933157,0
+BYM.US,D,20160923,000000,11.6606,11.6838,11.6103,11.6451,43627.929273999,0
+BYM.US,D,20160926,000000,11.6672,11.6769,11.62,11.6403,29211.978090813,0
+BYM.US,D,20160927,000000,11.6672,11.6914,11.5967,11.6113,30353.240892815,0
+BYM.US,D,20160928,000000,11.647,11.7165,11.6325,11.6557,67418.391240963,0
+BYM.US,D,20160929,000000,11.6606,11.6838,11.5543,11.5631,18333.7344681,0
+BYM.US,D,20160930,000000,11.6046,11.6277,11.5631,11.62,44906.930690036,0
+BYM.US,D,20161003,000000,11.6838,11.6838,11.6046,11.6557,72621.389713976,0
+BYM.US,D,20161004,000000,11.647,11.647,11.5369,11.5843,34637.636729371,0
+BYM.US,D,20161005,000000,11.5775,11.5967,11.3312,11.367,115356.60706845,0
+BYM.US,D,20161006,000000,11.3516,11.5717,11.3438,11.4481,85607.13769429,0
+BYM.US,D,20161007,000000,11.4326,11.4743,11.3872,11.4172,62876.123863849,0
+BYM.US,D,20161010,000000,11.4269,11.4867,11.3872,11.4867,60962.282068839,0
+BYM.US,D,20161011,000000,11.4743,11.4743,11.4018,11.4018,47309.589220569,0
+BYM.US,D,20161012,000000,11.4385,11.4443,11.2531,11.2599,109394.49277523,0
+BYM.US,D,20161013,000000,11.2531,11.2531,10.864,11.1141,134063.16786023,0
+BYM.US,D,20161014,000000,11.0656,11.0879,10.8939,10.917,158407.69116938,0
+BYM.US,D,20161017,000000,10.8764,10.9479,10.6795,10.717,128796.99603793,0
+BYM.US,D,20161018,000000,10.7827,10.8486,10.7316,10.8205,109645.11491504,0
+BYM.US,D,20161019,000000,10.8272,11.0127,10.8272,11.0059,98677.807226114,0
+BYM.US,D,20161020,000000,11.0736,11.1141,10.9857,11.0581,165029.50092981,0
+BYM.US,D,20161021,000000,11.1247,11.1401,11.0736,11.1247,50137.891137327,0
+BYM.US,D,20161024,000000,11.1834,11.1834,11.0504,11.0581,48726.329250639,0
+BYM.US,D,20161025,000000,11.1188,11.1247,11.0349,11.0958,50124.427964526,0
+BYM.US,D,20161026,000000,11.0879,11.0879,11.0059,11.0193,48446.709507862,0
+BYM.US,D,20161027,000000,10.9999,11.0656,10.9479,10.9857,115806.06991424,0
+BYM.US,D,20161028,000000,10.9924,10.9924,10.8852,10.9479,65025.053368525,0
+BYM.US,D,20161031,000000,10.917,10.9479,10.7827,10.7973,134700.07949656,0
+BYM.US,D,20161101,000000,10.8205,10.8272,10.7704,10.8272,68181.649575879,0
+BYM.US,D,20161102,000000,10.8272,10.864,10.8118,10.864,27980.615593916,0
+BYM.US,D,20161103,000000,10.8708,10.8852,10.8486,10.864,65387.523405458,0
+BYM.US,D,20161104,000000,10.8764,10.8852,10.8272,10.8764,42368.604802826,0
+BYM.US,D,20161107,000000,10.8852,10.9005,10.865,10.8939,50684.703078757,0
+BYM.US,D,20161108,000000,10.9005,10.9701,10.8939,10.9701,40082.97231279,0
+BYM.US,D,20161109,000000,10.9337,10.9337,10.857,10.8764,70921.923055096,0
+BYM.US,D,20161110,000000,10.8689,10.8689,10.5618,10.6563,117855.57906592,0
+BYM.US,D,20161111,000000,10.5926,10.6072,10.4816,10.4883,122743.74642115,0
+BYM.US,D,20161114,000000,10.4574,10.4574,10.1812,10.3029,155496.53895847,0
+BYM.US,D,20161115,000000,10.2632,10.4748,10.2632,10.467,162016.85710856,0
+BYM.US,D,20161116,000000,10.4748,10.5376,10.4517,10.5193,90384.492781074,0
+BYM.US,D,20161117,000000,10.5193,10.5193,10.3213,10.3213,124752.86605442,0
+BYM.US,D,20161118,000000,10.3899,10.3966,10.1872,10.1956,152511.85711147,0
+BYM.US,D,20161121,000000,10.243,10.3088,10.2373,10.2632,85401.047587575,0
+BYM.US,D,20161122,000000,10.3444,10.358,10.2788,10.3444,105185.69783209,0
+BYM.US,D,20161123,000000,10.3213,10.3213,10.2547,10.2788,39545.481029451,0
+BYM.US,D,20161125,000000,10.3667,10.3811,10.3213,10.3387,21846.586940323,0
+BYM.US,D,20161128,000000,10.4024,10.4024,10.2489,10.2864,86210.909212952,0
+BYM.US,D,20161129,000000,10.243,10.3154,10.243,10.2952,85345.12363902,0
+BYM.US,D,20161130,000000,10.2547,10.3088,10.1812,10.2256,207158.87550827,0
+BYM.US,D,20161201,000000,10.1812,10.1812,10.1021,10.1185,91243.028954268,0
+BYM.US,D,20161202,000000,10.1812,10.243,10.1338,10.2344,103405.45213641,0
+BYM.US,D,20161205,000000,10.2489,10.3213,10.1956,10.2864,89690.621567515,0
+BYM.US,D,20161206,000000,10.243,10.4024,10.243,10.3966,73842.395924104,0
+BYM.US,D,20161207,000000,10.3899,10.6003,10.3899,10.6003,166103.44786782,0
+BYM.US,D,20161208,000000,10.6312,10.6312,10.413,10.4381,193553.82157913,0
+BYM.US,D,20161209,000000,10.3618,10.4863,10.3396,10.3541,157991.36844125,0
+BYM.US,D,20161212,000000,10.3117,10.3473,10.2894,10.3251,70771.756896937,0
+BYM.US,D,20161213,000000,10.3618,10.3996,10.3058,10.3946,169545.87759001,0
+BYM.US,D,20161214,000000,10.4796,10.4796,10.3996,10.4545,142201.13800375,0
+BYM.US,D,20161215,000000,10.3996,10.3996,10.3251,10.3251,80259.151206503,0
+BYM.US,D,20161216,000000,10.3773,10.3773,10.2894,10.3541,151866.66044574,0
+BYM.US,D,20161219,000000,10.3473,10.3956,10.2449,10.3541,116326.99113875,0
+BYM.US,D,20161220,000000,10.3715,10.3715,10.2585,10.3328,128902.63016298,0
+BYM.US,D,20161221,000000,10.2982,10.3773,10.2982,10.3328,157677.57295212,0
+BYM.US,D,20161222,000000,10.3541,10.3753,10.3251,10.3396,61839.459558217,0
+BYM.US,D,20161223,000000,10.3849,10.3849,10.3184,10.3251,78439.551621097,0
+BYM.US,D,20161227,000000,10.3473,10.4381,10.2671,10.2894,143609.59300439,0
+BYM.US,D,20161228,000000,10.2585,10.3946,10.2383,10.3849,126028.76058443,0
+BYM.US,D,20161229,000000,10.3715,10.4545,10.3396,10.3773,177640.35132908,0
+BYM.US,D,20161230,000000,10.4285,10.4468,10.3773,10.4468,115121.51935878,0
+BYM.US,D,20170103,000000,10.413,10.4468,10.3946,10.4468,65732.387754885,0
+BYM.US,D,20170104,000000,10.5075,10.5154,10.4622,10.5154,102691.90397799,0
+BYM.US,D,20170105,000000,10.5733,10.582,10.4922,10.5588,89828.360181551,0
+BYM.US,D,20170106,000000,10.5588,10.5588,10.4922,10.4999,53132.929271074,0
+BYM.US,D,20170109,000000,10.5231,10.6063,10.5231,10.582,64273.186949057,0
+BYM.US,D,20170110,000000,10.5588,10.6128,10.5588,10.5588,54398.467514312,0
+BYM.US,D,20170111,000000,10.6023,10.6293,10.5337,10.5945,59647.033649109,0
+BYM.US,D,20170112,000000,10.6166,10.668,10.5558,10.6225,159469.21056326,0
+BYM.US,D,20170113,000000,10.6418,10.6418,10.6023,10.636,53352.482550588,0
+BYM.US,D,20170117,000000,10.6775,10.6998,10.6166,10.668,99757.967936176,0
+BYM.US,D,20170118,000000,10.668,10.668,10.636,10.6505,38646.555337856,0
+BYM.US,D,20170119,000000,10.6293,10.6418,10.5791,10.5868,32305.400948873,0
+BYM.US,D,20170120,000000,10.6166,10.6166,10.5278,10.5638,45998.483315545,0
+BYM.US,D,20170123,000000,10.6166,10.6312,10.5684,10.5791,37067.221605503,0
+BYM.US,D,20170124,000000,10.5945,10.609,10.5337,10.5791,58958.340578935,0
+BYM.US,D,20170125,000000,10.5713,10.609,10.5278,10.5945,91148.786744665,0
+BYM.US,D,20170126,000000,10.5945,10.6023,10.5396,10.6023,46796.953025476,0
+BYM.US,D,20170127,000000,10.6023,10.636,10.5713,10.636,69617.030922134,0
+BYM.US,D,20170130,000000,10.6225,10.6275,10.5638,10.5945,60888.752432776,0
+BYM.US,D,20170131,000000,10.609,10.6593,10.609,10.6593,88082.290232208,0
+BYM.US,D,20170201,000000,10.6418,10.6593,10.6166,10.6418,71714.178992966,0
+BYM.US,D,20170202,000000,10.6593,10.6593,10.6166,10.6225,34465.722368996,0
+BYM.US,D,20170203,000000,10.636,10.6854,10.6166,10.6166,51177.662328987,0
+BYM.US,D,20170206,000000,10.6418,10.6505,10.6166,10.6505,40721.955206469,0
+BYM.US,D,20170207,000000,10.6775,10.6854,10.6505,10.6854,54852.072874816,0
+BYM.US,D,20170208,000000,10.693,10.725,10.6775,10.693,41688.196762066,0
+BYM.US,D,20170209,000000,10.6854,10.693,10.6225,10.6505,78756.453996245,0
+BYM.US,D,20170210,000000,10.6593,10.6593,10.6166,10.6166,54709.156117397,0
+BYM.US,D,20170213,000000,10.6265,10.6322,10.6265,10.6265,64829.319548581,0
+BYM.US,D,20170214,000000,10.6553,10.6553,10.5752,10.6138,85812.192172328,0
+BYM.US,D,20170215,000000,10.583,10.5906,10.524,10.524,94154.181165182,0
+BYM.US,D,20170216,000000,10.5307,10.552,10.5164,10.5307,53852.691201556,0
+BYM.US,D,20170217,000000,10.5684,10.5684,10.5203,10.5366,38693.158628318,0
+BYM.US,D,20170221,000000,10.5684,10.583,10.5164,10.5608,64086.773787206,0
+BYM.US,D,20170222,000000,10.5684,10.583,10.5444,10.5608,33071.766169817,0
+BYM.US,D,20170223,000000,10.583,10.6072,10.5752,10.583,45690.90159849,0
+BYM.US,D,20170224,000000,10.6138,10.6553,10.6138,10.6399,59405.73216738,0
+BYM.US,D,20170227,000000,10.6265,10.6399,10.6072,10.6072,88267.667765382,0
+BYM.US,D,20170228,000000,10.6322,10.6553,10.6138,10.6553,53546.145113178,0
+BYM.US,D,20170301,000000,10.6072,10.6651,10.5684,10.6399,112896.98896068,0
+BYM.US,D,20170302,000000,10.6265,10.6265,10.583,10.6072,25725.016335512,0
+BYM.US,D,20170303,000000,10.6265,10.6553,10.5684,10.6467,86521.59781604,0
+BYM.US,D,20170306,000000,10.6138,10.6553,10.5964,10.6467,54451.284576834,0
+BYM.US,D,20170307,000000,10.6322,10.6651,10.6196,10.6651,80507.702088973,0
+BYM.US,D,20170308,000000,10.5984,10.5984,10.5164,10.5444,121990.84437299,0
+BYM.US,D,20170309,000000,10.5444,10.5444,10.4381,10.4545,134897.88457386,0
+BYM.US,D,20170310,000000,10.4796,10.5085,10.4381,10.4932,45654.654594796,0
+BYM.US,D,20170313,000000,10.4835,10.4903,10.4527,10.4527,51946.098807288,0
+BYM.US,D,20170314,000000,10.4527,10.468,10.4178,10.4178,34341.446927763,0
+BYM.US,D,20170315,000000,10.4903,10.5135,10.4178,10.468,74521.768336185,0
+BYM.US,D,20170316,000000,10.468,10.5203,10.4024,10.4256,57222.626916361,0
+BYM.US,D,20170317,000000,10.4342,10.5203,10.4342,10.499,35322.187284836,0
+BYM.US,D,20170320,000000,10.4835,10.5657,10.4835,10.5657,29044.206245147,0
+BYM.US,D,20170321,000000,10.5657,10.5657,10.4903,10.5203,66205.670060252,0
+BYM.US,D,20170322,000000,10.5346,10.5568,10.5135,10.5346,62561.292746055,0
+BYM.US,D,20170323,000000,10.5491,10.5568,10.5135,10.5416,35518.956733457,0
+BYM.US,D,20170324,000000,10.5416,10.5657,10.5056,10.5278,51661.300921124,0
+BYM.US,D,20170327,000000,10.5657,10.6053,10.5346,10.5723,49723.639666545,0
+BYM.US,D,20170328,000000,10.6255,10.6255,10.5657,10.581,64218.298629181,0
+BYM.US,D,20170329,000000,10.5896,10.636,10.5491,10.6255,96588.944184699,0
+BYM.US,D,20170330,000000,10.6958,10.6958,10.5954,10.5954,42680.329034588,0
+BYM.US,D,20170331,000000,10.5954,10.6302,10.581,10.6302,41211.807570669,0
+BYM.US,D,20170403,000000,10.6883,10.6883,10.638,10.6622,26918.060571362,0
+BYM.US,D,20170404,000000,10.6707,10.6707,10.5954,10.6255,67946.56186621,0
+BYM.US,D,20170405,000000,10.5954,10.6399,10.5723,10.6322,22328.154275107,0
+BYM.US,D,20170406,000000,10.638,10.7037,10.6283,10.6447,38902.355621062,0
+BYM.US,D,20170407,000000,10.7037,10.7123,10.6622,10.7123,50298.413582254,0
+BYM.US,D,20170410,000000,10.7412,10.7644,10.7123,10.7644,42976.518836196,0
+BYM.US,D,20170411,000000,10.8137,10.8137,10.7704,10.7704,45255.937554169,0
+BYM.US,D,20170412,000000,10.7704,10.8137,10.7614,10.8059,50122.356707171,0
+BYM.US,D,20170413,000000,10.8137,10.8176,10.7906,10.7906,55785.174312752,0
+BYM.US,D,20170417,000000,10.8059,10.8438,10.7382,10.7704,53137.071785782,0
+BYM.US,D,20170418,000000,10.8059,10.8137,10.777,10.7827,30419.52112814,0
+BYM.US,D,20170419,000000,10.7983,10.8059,10.7704,10.8059,48654.870871928,0
+BYM.US,D,20170420,000000,10.8281,10.8281,10.777,10.7906,33549.190989893,0
+BYM.US,D,20170421,000000,10.7983,10.8059,10.777,10.7906,45674.331539658,0
+BYM.US,D,20170424,000000,10.7704,10.777,10.7316,10.7462,50492.076144844,0
+BYM.US,D,20170425,000000,10.725,10.7363,10.6854,10.6998,80579.160467682,0
+BYM.US,D,20170426,000000,10.6755,10.7095,10.6573,10.6854,65881.518284366,0
+BYM.US,D,20170427,000000,10.6998,10.7704,10.6998,10.7704,76266.802656851,0
+BYM.US,D,20170428,000000,10.7539,10.7983,10.7539,10.7983,54788.899525523,0
+BYM.US,D,20170501,000000,10.8225,10.8225,10.7462,10.7704,61718.291003013,0
+BYM.US,D,20170502,000000,10.777,10.7983,10.7382,10.7906,57166.702967807,0
+BYM.US,D,20170503,000000,10.7983,10.8359,10.7827,10.8359,43350.380788576,0
+BYM.US,D,20170504,000000,10.8359,10.8513,10.7827,10.8438,51106.203950277,0
+BYM.US,D,20170505,000000,10.8438,10.8985,10.8225,10.8985,56861.192508104,0
+BYM.US,D,20170508,000000,10.8727,10.8985,10.7906,10.8225,75834.945498561,0
+BYM.US,D,20170509,000000,10.8225,10.8225,10.7462,10.7539,55096.481242577,0
+BYM.US,D,20170510,000000,10.7539,10.7906,10.6854,10.7161,94233.924573309,0
+BYM.US,D,20170511,000000,10.722,10.7809,10.722,10.7432,76993.813988072,0
+BYM.US,D,20170512,000000,10.7954,10.8708,10.7809,10.8708,41999.920993829,0
+BYM.US,D,20170515,000000,10.8773,10.8958,10.858,10.8773,31460.327948478,0
+BYM.US,D,20170516,000000,10.9267,10.9267,10.8495,10.858,76864.360403452,0
+BYM.US,D,20170517,000000,10.866,10.9364,10.866,10.8872,49233.787302347,0
+BYM.US,D,20170518,000000,10.8958,10.9267,10.7809,10.8339,116339.41868286,0
+BYM.US,D,20170519,000000,10.8495,10.8872,10.8109,10.8339,101482.2896833,0
+BYM.US,D,20170522,000000,10.8339,10.858,10.8196,10.8408,76723.514903386,0
+BYM.US,D,20170523,000000,10.8708,10.8958,10.858,10.8872,15281.736757118,0
+BYM.US,D,20170524,000000,10.8958,10.9267,10.8773,10.9104,47822.22541566,0
+BYM.US,D,20170525,000000,10.9035,10.9364,10.866,10.9104,71316.497581014,0
+BYM.US,D,20170526,000000,10.9364,10.942,10.8773,10.9267,45165.837859276,0
+BYM.US,D,20170530,000000,10.9364,10.9662,10.9035,10.9499,24756.703522561,0
+BYM.US,D,20170531,000000,10.9267,11.0039,10.9267,10.9895,62784.988540275,0
+BYM.US,D,20170601,000000,11.0117,11.0424,11.0079,11.0183,68905.55402107,0
+BYM.US,D,20170602,000000,11.0424,11.0736,10.9963,11.0339,82459.862145029,0
+BYM.US,D,20170605,000000,11.0339,11.0656,10.9963,11.0581,48398.034960046,0
+BYM.US,D,20170606,000000,11.0736,11.0958,11.0339,11.0811,37978.574841221,0
+BYM.US,D,20170607,000000,11.0811,11.0958,11.0589,11.0656,26777.215071297,0
+BYM.US,D,20170608,000000,11.0958,11.0958,10.9895,11.0252,59168.573200357,0
+BYM.US,D,20170609,000000,11.0039,11.0252,10.9741,10.9741,31179.672577024,0
+BYM.US,D,20170612,000000,10.9963,10.9963,10.9662,10.9895,34759.84091325,0
+BYM.US,D,20170613,000000,11.0222,11.0222,10.9875,11.0222,49482.338184815,0
+BYM.US,D,20170614,000000,11.0474,11.0928,11.0474,11.0928,70163.842863567,0
+BYM.US,D,20170615,000000,11.0928,11.1237,11.0859,11.1237,62685.568187289,0
+BYM.US,D,20170616,000000,11.1121,11.1692,11.1024,11.1313,83148.555215203,0
+BYM.US,D,20170619,000000,11.1768,11.1924,11.1313,11.1692,44421.220840547,0
+BYM.US,D,20170620,000000,11.1555,11.2174,11.1555,11.1768,71149.761364026,0
+BYM.US,D,20170621,000000,11.2008,11.2491,11.1864,11.2096,48315.184665889,0
+BYM.US,D,20170622,000000,11.2008,11.2491,11.2008,11.2329,38141.168543503,0
+BYM.US,D,20170623,000000,11.2491,11.2783,11.2461,11.2713,38422.859543634,0
+BYM.US,D,20170626,000000,11.2713,11.2878,11.2491,11.2713,50680.56056405,0
+BYM.US,D,20170627,000000,11.2491,11.2783,11.2269,11.2269,44570.351370027,0
+BYM.US,D,20170628,000000,11.2491,11.2627,11.2174,11.2491,55403.027330954,0
+BYM.US,D,20170629,000000,11.2269,11.2269,11.1479,11.1479,53602.069061735,0
+BYM.US,D,20170630,000000,11.1479,11.2008,11.1401,11.2008,61620.941907381,0
+BYM.US,D,20170703,000000,11.2424,11.2627,11.1768,11.2174,54642.87588207,0
+BYM.US,D,20170705,000000,11.1864,11.2424,11.1313,11.1924,112107.83990883,0
+BYM.US,D,20170706,000000,11.1692,11.2096,11.0928,11.1121,67451.531358626,0
+BYM.US,D,20170707,000000,11.0928,11.1692,11.0928,11.1692,41059.570155156,0
+BYM.US,D,20170710,000000,11.2008,11.2966,11.1692,11.2571,80054.096728469,0
+BYM.US,D,20170711,000000,11.2491,11.3188,11.2329,11.2878,94549.791319779,0
+BYM.US,D,20170712,000000,11.3332,11.3863,11.2966,11.3863,75712.74131468,0
+BYM.US,D,20170713,000000,11.3863,11.4501,11.3418,11.4501,54104.348970057,0
+BYM.US,D,20170714,000000,11.4501,11.5524,11.4415,11.4975,45592.516874179,0
+BYM.US,D,20170717,000000,11.4975,11.5253,11.3418,11.3738,68574.152844442,0
+BYM.US,D,20170718,000000,11.3738,11.4202,11.3332,11.3332,74781.711134099,0
+BYM.US,D,20170719,000000,11.3273,11.3738,11.3273,11.3273,33730.426008359,0
+BYM.US,D,20170720,000000,11.3418,11.3816,11.3332,11.3418,34525.78883226,0
+BYM.US,D,20170721,000000,11.3496,11.3863,11.3418,11.3738,17317.782736009,0
+BYM.US,D,20170724,000000,11.3496,11.3807,11.312,11.3273,29349.716704848,0
+BYM.US,D,20170725,000000,11.2966,11.3188,11.2571,11.2571,32273.296459887,0
+BYM.US,D,20170726,000000,11.2878,11.3574,11.2581,11.3332,28388.653292636,0
+BYM.US,D,20170727,000000,11.3332,11.3332,11.2491,11.2491,69021.544432887,0
+BYM.US,D,20170728,000000,11.2424,11.3158,11.2329,11.312,105705.58342791,0
+BYM.US,D,20170731,000000,11.3273,11.3807,11.3052,11.3738,35879.355513037,0
+BYM.US,D,20170801,000000,11.4326,11.4587,11.3999,11.4587,47515.679327281,0
+BYM.US,D,20170802,000000,11.4501,11.4975,11.3807,11.3863,55891.844066477,0
+BYM.US,D,20170803,000000,11.3863,11.4326,11.3332,11.3332,58586.549883909,0
+BYM.US,D,20170804,000000,11.367,11.367,11.2571,11.2878,85552.249374411,0
+BYM.US,D,20170807,000000,11.2878,11.312,11.2424,11.2571,67243.369994558,0
+BYM.US,D,20170808,000000,11.2491,11.3188,11.2269,11.2424,59048.440273829,0
+BYM.US,D,20170809,000000,11.2424,11.2571,11.1768,11.2096,70296.403334217,0
+BYM.US,D,20170810,000000,11.2269,11.2269,11.1237,11.1768,82007.292413202,0
+BYM.US,D,20170811,000000,10.9227,11.2491,10.9227,11.2424,186306.49209782,0
+BYM.US,D,20170814,000000,11.2491,11.2713,11.1854,11.2008,27029.908468473,0
+BYM.US,D,20170815,000000,11.1924,11.1924,11.1303,11.1692,31910.826422954,0
+BYM.US,D,20170816,000000,11.1924,11.1924,11.1401,11.1924,22058.890819099,0
+BYM.US,D,20170817,000000,11.1924,11.2096,11.1613,11.2096,16793.75462547,0
+BYM.US,D,20170818,000000,11.2008,11.2269,11.1692,11.2096,12837.653079508,0
+BYM.US,D,20170821,000000,11.2269,11.2424,11.1924,11.2329,45149.267800444,0
+BYM.US,D,20170822,000000,11.2329,11.2571,11.2174,11.2269,47029.969477791,0
+BYM.US,D,20170823,000000,11.2269,11.2793,11.2096,11.2571,55366.780327263,0
+BYM.US,D,20170824,000000,11.2571,11.2571,11.1854,11.2329,70269.476988615,0
+BYM.US,D,20170825,000000,11.2269,11.2329,11.1924,11.2269,27815.950634281,0
+BYM.US,D,20170828,000000,11.2096,11.2329,11.1924,11.2221,45146.160914414,0
+BYM.US,D,20170829,000000,11.2571,11.2713,11.2491,11.2627,22089.959679407,0
+BYM.US,D,20170830,000000,11.2713,11.4984,11.2424,11.478,415126.57701324,0
+BYM.US,D,20170831,000000,11.505,11.5795,11.4607,11.5795,224090.36874777,0
+BYM.US,D,20170901,000000,11.5921,11.8219,11.5795,11.7795,161452.43947962,0
+BYM.US,D,20170905,000000,11.7716,11.7716,11.6441,11.7175,70600.878165241,0
+BYM.US,D,20170906,000000,11.7089,11.7795,11.6838,11.734,81011.017625973,0
+BYM.US,D,20170907,000000,11.7464,11.7716,11.6769,11.6769,44752.62201717,0
+BYM.US,D,20170908,000000,11.6606,11.8855,11.6606,11.7464,73736.761799054,0
+BYM.US,D,20170911,000000,11.812,11.8575,11.7553,11.7958,49393.274118595,0
+BYM.US,D,20170912,000000,11.7629,11.8855,11.7629,11.8295,58469.523843413,0
+BYM.US,D,20170913,000000,11.8711,11.8778,11.7716,11.8778,64516.559688141,0
+BYM.US,D,20170914,000000,11.8431,11.8933,11.676,11.7242,115162.94450585,0
+BYM.US,D,20170915,000000,11.6914,11.7242,11.6518,11.6518,67120.130182001,0
+BYM.US,D,20170918,000000,11.6518,11.6924,11.6285,11.676,28233.308991093,0
+BYM.US,D,20170919,000000,11.6518,11.6838,11.6518,11.6663,19127.026034646,0
+BYM.US,D,20170920,000000,11.6431,11.6596,11.5967,11.5967,41473.821625937,0
+BYM.US,D,20170921,000000,11.5911,11.6451,11.5524,11.5524,43878.551413822,0
+BYM.US,D,20170922,000000,11.5911,11.6663,11.5698,11.6055,80521.165261774,0
+BYM.US,D,20170925,000000,11.5775,11.6364,11.5775,11.6133,47622.349081008,0
+BYM.US,D,20170926,000000,11.5967,11.6518,11.5775,11.5967,41749.298854008,0
+BYM.US,D,20170927,000000,11.5775,11.5901,11.4897,11.536,23309.930260857,0
+BYM.US,D,20170928,000000,11.5041,11.536,11.4838,11.5119,37728.988330074,0
+BYM.US,D,20170929,000000,11.5119,11.5187,11.4491,11.5041,35244.515134065,0
+BYM.US,D,20171002,000000,11.477,11.536,11.477,11.4975,51043.030600984,0
+BYM.US,D,20171003,000000,11.4975,11.5437,11.4789,11.5041,20531.338520594,0
+BYM.US,D,20171004,000000,11.4838,11.5612,11.4491,11.4587,43694.209509324,0
+BYM.US,D,20171005,000000,11.4491,11.5612,11.4491,11.4684,64796.179430918,0
+BYM.US,D,20171006,000000,11.4317,11.477,11.4317,11.477,32871.889835166,0
+BYM.US,D,20171009,000000,11.4838,11.5197,11.4587,11.5119,27278.459350943,0
+BYM.US,D,20171010,000000,11.536,11.5843,11.4867,11.5843,22906.035076847,0
+BYM.US,D,20171011,000000,11.5698,11.6229,11.5262,11.6229,46095.832411178,0
+BYM.US,D,20171012,000000,11.6055,11.676,11.6055,11.676,41108.244702972,0
+BYM.US,D,20171013,000000,11.676,11.8229,11.6663,11.7242,77082.87805429,0
+BYM.US,D,20171016,000000,11.7001,11.7165,11.6431,11.6431,23923.022437614,0
+BYM.US,D,20171017,000000,11.676,11.7417,11.6518,11.7089,37461.796131421,0
+BYM.US,D,20171018,000000,11.676,11.6914,11.5688,11.6229,80815.283806027,0
+BYM.US,D,20171019,000000,11.6229,11.6838,11.5843,11.5911,61754.538006709,0
+BYM.US,D,20171020,000000,11.5253,11.5602,11.5253,11.5253,26935.666258872,0
+BYM.US,D,20171023,000000,11.5031,11.5775,11.5031,11.5427,71233.647286859,0
+BYM.US,D,20171024,000000,11.5351,11.5688,11.5253,11.5427,16993.630960122,0
+BYM.US,D,20171025,000000,11.5187,11.5253,11.4405,11.4405,45905.27673462,0
+BYM.US,D,20171026,000000,11.4307,11.4405,11.3612,11.3612,33731.461637036,0
+BYM.US,D,20171027,000000,11.3381,11.3612,11.284,11.2926,63816.474702521,0
+BYM.US,D,20171030,000000,11.3506,11.3844,11.31,11.3698,43396.984079038,0
+BYM.US,D,20171031,000000,11.3545,11.3748,11.2452,11.2452,68989.439943902,0
+BYM.US,D,20171101,000000,11.284,11.3322,11.2299,11.2299,66501.859861862,0
+BYM.US,D,20171102,000000,11.2299,11.2926,11.2057,11.2378,50229.026460897,0
+BYM.US,D,20171103,000000,11.2057,11.2452,11.1488,11.2452,67468.101417458,0
+BYM.US,D,20171106,000000,11.2221,11.284,11.1884,11.2452,52672.07450983,0
+BYM.US,D,20171107,000000,11.2452,11.2674,11.2057,11.2531,62618.252323287,0
+BYM.US,D,20171108,000000,11.2531,11.284,11.2299,11.2531,65851.485052735,0
+BYM.US,D,20171109,000000,11.2299,11.2531,11.1702,11.2299,68586.580388567,0
+BYM.US,D,20171110,000000,11.2221,11.2531,11.1333,11.2531,90546.050854678,0
+BYM.US,D,20171113,000000,11.2531,11.284,11.2136,11.2221,53043.865204856,0
+BYM.US,D,20171114,000000,11.2136,11.3168,11.2136,11.3168,50220.741431483,0
+BYM.US,D,20171115,000000,11.3255,11.3565,11.3023,11.3332,53452.938532253,0
+BYM.US,D,20171116,000000,11.3391,11.3555,11.2926,11.3023,45928.060565511,0
+BYM.US,D,20171117,000000,11.3023,11.3467,11.2452,11.2599,50012.580067416,0
+BYM.US,D,20171120,000000,11.2926,11.3023,11.1632,11.1632,63345.263654508,0
+BYM.US,D,20171121,000000,11.1962,11.2126,11.1632,11.1884,51809.395821928,0
+BYM.US,D,20171122,000000,11.1884,11.2106,11.1333,11.1632,46146.57821635,0
+BYM.US,D,20171124,000000,11.1333,11.2221,11.1333,11.1333,27786.953031326,0
+BYM.US,D,20171127,000000,11.1565,11.1962,11.1033,11.1632,77875.133992159,0
+BYM.US,D,20171128,000000,11.1488,11.2753,11.0869,11.2531,118790.75176122,0
+BYM.US,D,20171129,000000,11.2299,11.2531,11.1786,11.1884,111955.60249334,0
+BYM.US,D,20171130,000000,11.1884,11.2674,11.1884,11.2299,69286.665374187,0
+BYM.US,D,20171201,000000,11.2674,11.31,11.2378,11.2753,46495.585080481,0
+BYM.US,D,20171204,000000,11.2753,11.3255,11.2531,11.2753,21122.682495135,0
+BYM.US,D,20171205,000000,11.2531,11.3332,11.2531,11.31,21444.763013667,0
+BYM.US,D,20171206,000000,11.3255,11.4317,11.3255,11.4317,43185.71582894,0
+BYM.US,D,20171207,000000,11.4163,11.4491,11.4047,11.4317,34644.886130109,0
+BYM.US,D,20171208,000000,11.4009,11.4491,11.3854,11.398,46123.794385455,0
+BYM.US,D,20171211,000000,11.3854,11.477,11.3854,11.3854,81864.375655781,0
+BYM.US,D,20171212,000000,11.3621,11.3621,11.2591,11.2665,51777.291332943,0
+BYM.US,D,20171213,000000,11.2591,11.31,11.2126,11.2743,73081.208846544,0
+BYM.US,D,20171214,000000,11.2743,11.31,11.2591,11.2917,54711.227374752,0
+BYM.US,D,20171215,000000,11.3332,11.3332,11.1952,11.2521,84522.83446952,0
+BYM.US,D,20171218,000000,11.2369,11.2917,11.1672,11.1778,63993.567206281,0
+BYM.US,D,20171219,000000,11.1237,11.1692,11.0928,11.1323,137476.59997949,0
+BYM.US,D,20171220,000000,11.085,11.2106,11.0785,11.1874,110016.90561007,0
+BYM.US,D,20171221,000000,11.118,11.1555,11.0888,11.1015,133698.62656596,0
+BYM.US,D,20171222,000000,11.085,11.1555,11.0617,11.1015,136832.43894241,0
+BYM.US,D,20171226,000000,11.085,11.1952,11.085,11.1479,124144.95202107,0
+BYM.US,D,20171227,000000,11.1479,11.2917,11.1479,11.2369,120083.21635005,0
+BYM.US,D,20171228,000000,11.2743,11.2743,11.1778,11.2369,90315.105659719,0
+BYM.US,D,20171229,000000,11.2591,11.283,11.1479,11.2521,94078.580271766,0
+BYM.US,D,20180102,000000,11.2591,11.2591,11.2047,11.2211,51802.146421189,0
+BYM.US,D,20180103,000000,11.2369,11.3555,11.2211,11.31,181970.31482741,0
+BYM.US,D,20180104,000000,11.2743,11.3555,11.2743,11.3052,83210.692935819,0
+BYM.US,D,20180105,000000,11.3555,11.3555,11.2211,11.2443,68682.893855523,0
+BYM.US,D,20180108,000000,11.2369,11.2917,11.2211,11.2917,70717.904205737,0
+BYM.US,D,20180109,000000,11.2521,11.2591,11.224,11.2289,70043.709937039,0
+BYM.US,D,20180110,000000,11.2289,11.2289,11.1555,11.1874,24875.800820412,0
+BYM.US,D,20180111,000000,11.1874,11.2369,11.1479,11.1479,85779.052054664,0
+BYM.US,D,20180112,000000,11.2047,11.2047,11.1111,11.1111,89237.016207008,0
+BYM.US,D,20180116,000000,11.118,11.1874,11.1015,11.1373,129469.11904929,0
+BYM.US,D,20180117,000000,11.1692,11.2211,11.1323,11.1692,69960.859642883,0
+BYM.US,D,20180118,000000,11.1692,11.2047,11.0928,11.1208,132159.68235199,0
+BYM.US,D,20180119,000000,11.1479,11.1479,11.085,11.118,72349.019371938,0
+BYM.US,D,20180122,000000,11.1111,11.1161,10.9895,11.0785,176975.47771847,0
+BYM.US,D,20180123,000000,11.085,11.0928,11.0367,11.085,61954.41434136,0
+BYM.US,D,20180124,000000,11.1015,11.1015,10.9741,10.9981,112176.19140151,0
+BYM.US,D,20180125,000000,10.9981,10.9981,10.9355,10.9575,160000.48807453,0
+BYM.US,D,20180126,000000,10.942,10.9895,10.9085,10.9837,174273.52250032,0
+BYM.US,D,20180129,000000,10.9355,10.9499,10.8291,10.8291,124543.66906171,0
+BYM.US,D,20180130,000000,10.8147,10.8147,10.7123,10.7355,167071.76068076,0
+BYM.US,D,20180131,000000,10.752,10.7818,10.7037,10.7355,132163.82486671,0
+BYM.US,D,20180201,000000,10.7432,10.7596,10.6688,10.7037,88642.56534644,0
+BYM.US,D,20180202,000000,10.6293,10.6958,10.5916,10.6602,84244.25035542,0
+BYM.US,D,20180205,000000,10.6688,10.6958,10.5501,10.584,171426.57926735,0
+BYM.US,D,20180206,000000,10.5761,10.728,10.5674,10.7037,85573.997576628,0
+BYM.US,D,20180207,000000,10.752,10.8059,10.721,10.752,61992.732602407,0
+BYM.US,D,20180208,000000,10.721,10.7818,10.6688,10.721,95234.341875245,0
+BYM.US,D,20180209,000000,10.6883,10.728,10.6428,10.6514,55070.590525654,0
+BYM.US,D,20180212,000000,10.6428,10.7037,10.637,10.6514,82037.325644833,0
+BYM.US,D,20180213,000000,10.6293,10.728,10.6293,10.721,56428.299721138,0
+BYM.US,D,20180214,000000,10.6688,10.7123,10.6418,10.7123,90311.998773686,0
+BYM.US,D,20180215,000000,10.6688,10.7037,10.6293,10.6883,97616.287832236,0
+BYM.US,D,20180216,000000,10.6785,10.6958,10.6428,10.6883,65868.055111565,0
+BYM.US,D,20180220,000000,10.6688,10.6978,10.6688,10.6688,75707.563171296,0
+BYM.US,D,20180221,000000,10.6428,10.6785,10.6072,10.6072,47141.817374901,0
+BYM.US,D,20180222,000000,10.6072,10.6216,10.5906,10.5993,49302.138795026,0
+BYM.US,D,20180223,000000,10.5993,10.6688,10.5993,10.6688,45705.400399967,0
+BYM.US,D,20180226,000000,10.6688,10.752,10.6602,10.7355,94384.090731467,0
+BYM.US,D,20180227,000000,10.7432,10.7684,10.6602,10.6602,70605.020679949,0
+BYM.US,D,20180228,000000,10.6428,10.6428,10.5906,10.6072,74117.873152173,0
+BYM.US,D,20180301,000000,10.5906,10.6428,10.5906,10.6293,72098.397232114,0
+BYM.US,D,20180302,000000,10.5665,10.6072,10.5665,10.6072,65221.822817146,0
+BYM.US,D,20180305,000000,10.5906,10.6293,10.5752,10.583,101007.97174926,0
+BYM.US,D,20180306,000000,10.5906,10.6072,10.5578,10.6072,70989.238919098,0
+BYM.US,D,20180307,000000,10.5906,10.6428,10.5752,10.6428,78980.149790467,0
+BYM.US,D,20180308,000000,10.6216,10.6688,10.5906,10.5906,78047.048352534,0
+BYM.US,D,20180309,000000,10.583,10.6216,10.5346,10.6147,96205.761574227,0
+BYM.US,D,20180312,000000,10.5906,10.6147,10.5416,10.5906,35609.056428352,0
+BYM.US,D,20180313,000000,10.5752,10.5752,10.5278,10.5346,40477.546838708,0
+BYM.US,D,20180314,000000,10.5346,10.5366,10.496,10.5047,104345.80297507,0
+BYM.US,D,20180315,000000,10.5665,10.5665,10.496,10.5346,39133.300816023,0
+BYM.US,D,20180316,000000,10.4873,10.5665,10.4873,10.5346,53053.185862948,0
+BYM.US,D,20180319,000000,10.5115,10.5416,10.496,10.5278,46101.010554564,0
+BYM.US,D,20180320,000000,10.5047,10.5416,10.4641,10.4641,68735.710918049,0
+BYM.US,D,20180321,000000,10.4381,10.5193,10.4198,10.5115,68906.589649745,0
+BYM.US,D,20180322,000000,10.4641,10.5665,10.4641,10.4806,71006.844606607,0
+BYM.US,D,20180323,000000,10.4738,10.4999,10.4381,10.4381,103089.58538993,0
+BYM.US,D,20180326,000000,10.4024,10.4381,10.4024,10.4121,66537.071236878,0
+BYM.US,D,20180327,000000,10.4121,10.4738,10.4121,10.4738,43326.561329006,0
+BYM.US,D,20180328,000000,10.4478,10.5193,10.4285,10.4873,46101.010554564,0
+BYM.US,D,20180329,000000,10.5047,10.5578,10.5047,10.5578,51871.533542546,0
+BYM.US,D,20180402,000000,10.5193,10.5578,10.4641,10.4738,58078.056203524,0
+BYM.US,D,20180403,000000,10.4555,10.5115,10.4121,10.4381,42693.792207388,0
+BYM.US,D,20180404,000000,10.3976,10.4738,10.3976,10.4478,56888.118853706,0
+BYM.US,D,20180405,000000,10.4024,10.4826,10.4024,10.4641,56202.532669563,0
+BYM.US,D,20180406,000000,10.4738,10.5278,10.4738,10.5278,51603.305715214,0
+BYM.US,D,20180409,000000,10.5047,10.5578,10.5047,10.5578,37476.2949329,0
+BYM.US,D,20180410,000000,10.5501,10.583,10.5356,10.5665,43944.831649147,0
+BYM.US,D,20180411,000000,10.5578,10.583,10.5416,10.5665,54072.244481072,0
+BYM.US,D,20180412,000000,10.5665,10.583,10.5568,10.583,61398.281741836,0
+BYM.US,D,20180413,000000,10.5578,10.5906,10.5346,10.5501,217993.62272654,0
+BYM.US,D,20180416,000000,10.5906,10.5906,10.5346,10.5752,56676.850603608,0
+BYM.US,D,20180417,000000,10.5501,10.5752,10.5416,10.5578,52483.590090624,0
+BYM.US,D,20180418,000000,10.5416,10.5578,10.5346,10.5501,103340.20752977,0
+BYM.US,D,20180419,000000,10.5193,10.5416,10.5047,10.5056,86501.920871178,0
+BYM.US,D,20180420,000000,10.496,10.5278,10.496,10.5278,29918.276848495,0
+BYM.US,D,20180423,000000,10.5278,10.5346,10.5125,10.5346,94313.667981434,0
+BYM.US,D,20180424,000000,10.5346,10.5346,10.496,10.496,53521.290024931,0
+BYM.US,D,20180425,000000,10.4555,10.4631,10.4111,10.4468,70959.205687466,0
+BYM.US,D,20180426,000000,10.4371,10.4631,10.4198,10.4468,65395.808434875,0
+BYM.US,D,20180427,000000,10.4468,10.4767,10.4371,10.4729,78839.304290402,0
+BYM.US,D,20180430,000000,10.4806,10.4873,10.4555,10.4555,41040.928838971,0
+BYM.US,D,20180501,000000,10.4631,10.5047,10.4555,10.496,82457.790887675,0
+BYM.US,D,20180502,000000,10.4806,10.5115,10.4806,10.5115,40787.199813116,0
+BYM.US,D,20180503,000000,10.5047,10.5346,10.5047,10.5193,64449.243824142,0
+BYM.US,D,20180504,000000,10.5501,10.5752,10.5346,10.5501,75375.126365994,0
+BYM.US,D,20180507,000000,10.5501,10.6072,10.5416,10.6072,70525.277271824,0
+BYM.US,D,20180508,000000,10.5752,10.6072,10.5752,10.5906,30762.314220211,0
+BYM.US,D,20180509,000000,10.5665,10.583,10.5416,10.5501,35946.671377038,0
+BYM.US,D,20180510,000000,10.5665,10.6216,10.5501,10.6216,181966.1723127,0
+BYM.US,D,20180511,000000,10.6147,10.637,10.5906,10.5906,41614.667126004,0
+BYM.US,D,20180514,000000,10.637,10.6524,10.5993,10.6524,68709.820201125,0
+BYM.US,D,20180515,000000,10.6293,10.637,10.5578,10.6293,71598.188581147,0
+BYM.US,D,20180516,000000,10.6524,10.6524,10.5752,10.6147,72759.128328011,0
+BYM.US,D,20180517,000000,10.6293,10.6293,10.5346,10.583,50845.225523684,0
+BYM.US,D,20180518,000000,10.5501,10.583,10.5278,10.5346,80246.72366238,0
+BYM.US,D,20180521,000000,10.5346,10.5578,10.5193,10.5578,84130.331200955,0
+BYM.US,D,20180522,000000,10.5416,10.6072,10.5278,10.5752,97464.050416723,0
+BYM.US,D,20180523,000000,10.6072,10.6795,10.5665,10.6524,94704.099992645,0
+BYM.US,D,20180524,000000,10.6795,10.7095,10.637,10.7066,55667.11264358,0
+BYM.US,D,20180525,000000,10.7066,10.7142,10.637,10.638,26826.925247792,0
+BYM.US,D,20180529,000000,10.6524,10.693,10.6293,10.6612,74655.364435511,0
+BYM.US,D,20180530,000000,10.637,10.6978,10.6293,10.6524,79588.063823839,0
+BYM.US,D,20180531,000000,10.6891,10.7373,10.6891,10.7142,52196.720947107,0
+BYM.US,D,20180601,000000,10.7306,10.7306,10.6698,10.6978,50515.895604415,0
+BYM.US,D,20180604,000000,10.6978,10.7103,10.6438,10.6612,34943.147189071,0
+BYM.US,D,20180605,000000,10.6612,10.6795,10.6216,10.6795,31894.256364122,0
+BYM.US,D,20180606,000000,10.6612,10.6698,10.5578,10.6072,91093.898424786,0
+BYM.US,D,20180607,000000,10.6147,10.637,10.5906,10.637,107965.32520102,0
+BYM.US,D,20180608,000000,10.6293,10.6438,10.6216,10.637,40219.675298146,0
+BYM.US,D,20180611,000000,10.637,10.6467,10.6216,10.637,16282.154059056,0
+BYM.US,D,20180612,000000,10.6293,10.6524,10.6072,10.6216,21067.794175256,0
+BYM.US,D,20180613,000000,10.6216,10.6293,10.5993,10.6216,77505.414554487,0
+BYM.US,D,20180614,000000,10.6293,10.637,10.6147,10.6147,40848.301905059,0
+BYM.US,D,20180615,000000,10.6216,10.6216,10.5993,10.6186,48638.300813097,0
+BYM.US,D,20180618,000000,10.6147,10.6216,10.6147,10.6216,32273.296459887,0
+BYM.US,D,20180619,000000,10.6438,10.6438,10.583,10.6147,38772.902036445,0
+BYM.US,D,20180620,000000,10.583,10.5993,10.5665,10.5926,56777.306585271,0
+BYM.US,D,20180621,000000,10.5906,10.5906,10.5501,10.5578,71235.718544212,0
+BYM.US,D,20180622,000000,10.5665,10.5665,10.5278,10.5416,57037.249383187,0
+BYM.US,D,20180625,000000,10.5416,10.5578,10.4951,10.5346,91280.311586639,0
+BYM.US,D,20180626,000000,10.5278,10.5501,10.5278,10.5416,81757.705902056,0
+BYM.US,D,20180627,000000,10.5416,10.6147,10.5366,10.5665,70723.082349121,0
+BYM.US,D,20180628,000000,10.5501,10.5993,10.5416,10.5501,84320.886877514,0
+BYM.US,D,20180629,000000,10.5501,10.5752,10.5501,10.5501,35545.883079057,0
+BYM.US,D,20180702,000000,10.5906,10.6147,10.5752,10.6147,52239.181722864,0
+BYM.US,D,20180703,000000,10.583,10.6216,10.583,10.6216,43447.729884211,0
+BYM.US,D,20180705,000000,10.6147,10.6293,10.6072,10.6072,42191.512299066,0
+BYM.US,D,20180706,000000,10.6147,10.6293,10.6072,10.6293,28069.679660134,0
+BYM.US,D,20180709,000000,10.6293,10.6438,10.6293,10.6438,41380.615045011,0
+BYM.US,D,20180710,000000,10.637,10.6524,10.637,10.6438,34461.579854289,0
+BYM.US,D,20180711,000000,10.6438,10.6891,10.638,10.6815,29500.918491684,0
+BYM.US,D,20180712,000000,10.6978,10.7306,10.6978,10.723,84484.516208473,0
+BYM.US,D,20180713,000000,10.7142,10.7382,10.6978,10.6978,50306.698611669,0
+BYM.US,D,20180716,000000,10.7066,10.7382,10.6978,10.7103,77015.562190287,0
+BYM.US,D,20180717,000000,10.7142,10.8022,10.7142,10.7934,79276.339592076,0
+BYM.US,D,20180718,000000,10.7847,10.8727,10.7722,10.868,89695.7997109,0
+BYM.US,D,20180719,000000,10.8503,10.8902,10.8418,10.8802,47771.479610488,0
+BYM.US,D,20180720,000000,10.8802,10.917,10.86,10.8985,39824.065143551,0
+BYM.US,D,20180723,000000,10.8985,10.9345,10.8802,10.9123,72511.613074219,0
+BYM.US,D,20180724,000000,10.8727,10.9247,10.868,10.9247,62979.686731545,0
+BYM.US,D,20180725,000000,10.9345,10.9499,10.9075,10.9499,57158.417938391,0
+BYM.US,D,20180726,000000,10.9575,10.9904,10.9392,10.9904,48651.7639859,0
+BYM.US,D,20180727,000000,10.9662,11.0146,10.9411,10.9411,44313.515458143,0
+BYM.US,D,20180730,000000,10.917,10.9499,10.8727,10.8727,82510.607950201,0
+BYM.US,D,20180731,000000,10.8802,10.9085,10.8428,10.86,55009.488433713,0
+BYM.US,D,20180801,000000,10.8418,10.8902,10.8196,10.86,41358.866842797,0
+BYM.US,D,20180802,000000,10.8802,10.8902,10.8349,10.86,109662.72060256,0
+BYM.US,D,20180803,000000,10.8503,10.8985,10.8099,10.8099,39247.219970488,0
+BYM.US,D,20180806,000000,10.8099,10.8727,10.7887,10.7934,37896.760175742,0
+BYM.US,D,20180807,000000,10.8022,10.8503,10.7722,10.7934,32608.840151219,0
+BYM.US,D,20180808,000000,10.7847,10.7934,10.7462,10.7462,46602.254834209,0
+BYM.US,D,20180809,000000,10.7382,10.7549,10.6746,10.6949,44847.899855452,0
+BYM.US,D,20180810,000000,10.6698,10.7549,10.6698,10.7549,110415.6226507,0
+BYM.US,D,20180813,000000,10.6891,10.723,10.6891,10.6978,71044.127238978,0
+BYM.US,D,20180814,000000,10.7142,10.7142,10.6795,10.6795,29173.659829766,0
+BYM.US,D,20180815,000000,10.6795,10.7066,10.637,10.637,32053.743180373,0
+BYM.US,D,20180816,000000,10.6438,10.6978,10.637,10.6698,48516.096629219,0
+BYM.US,D,20180817,000000,10.6891,10.6891,10.6698,10.6795,70653.695227766,0
+BYM.US,D,20180820,000000,10.6891,10.723,10.6891,10.723,62789.131054983,0
+BYM.US,D,20180821,000000,10.7142,10.723,10.7066,10.7103,31220.062095426,0
+BYM.US,D,20180822,000000,10.6891,10.7142,10.6891,10.7076,42264.006306453,0
+BYM.US,D,20180823,000000,10.7142,10.7382,10.7142,10.7382,35836.894737282,0
+BYM.US,D,20180824,000000,10.7306,10.7847,10.7142,10.7722,56958.541603739,0
+BYM.US,D,20180827,000000,10.7722,10.7722,10.7066,10.723,18263.311718067,0
+BYM.US,D,20180828,000000,10.7142,10.7142,10.7066,10.7142,60719.944958432,0
+BYM.US,D,20180829,000000,10.7306,10.7624,10.7066,10.7382,47033.076363822,0
+BYM.US,D,20180830,000000,10.7624,10.7722,10.7142,10.7722,45244.545638724,0
+BYM.US,D,20180831,000000,10.779,10.779,10.6891,10.7306,78022.193264286,0
+BYM.US,D,20180904,000000,10.6891,10.7624,10.6795,10.7462,86153.949635722,0
+BYM.US,D,20180905,000000,10.7462,10.7549,10.7066,10.7306,22650.234793639,0
+BYM.US,D,20180906,000000,10.7382,10.7549,10.6978,10.7382,64249.367489488,0
+BYM.US,D,20180907,000000,10.6795,10.7462,10.6698,10.7066,27451.409339993,0
+BYM.US,D,20180910,000000,10.7066,10.7382,10.6698,10.7382,48337.968496782,0
+BYM.US,D,20180911,000000,10.7066,10.723,10.6524,10.6524,104861.5460562,0
+BYM.US,D,20180912,000000,10.6524,10.6795,10.637,10.637,20996.335796545,0
+BYM.US,D,20180913,000000,10.637,10.6891,10.6293,10.6293,51477.994645303,0
+BYM.US,D,20180914,000000,10.6147,10.6795,10.6147,10.6147,74629.473718589,0
+BYM.US,D,20180917,000000,10.5984,10.5984,10.5568,10.5568,72777.769644196,0
+BYM.US,D,20180918,000000,10.5085,10.5249,10.5008,10.5008,93252.148587557,0
+BYM.US,D,20180919,000000,10.5008,10.5085,10.468,10.468,102390.536033,0
+BYM.US,D,20180920,000000,10.4922,10.5008,10.4517,10.5008,63660.094772302,0
+BYM.US,D,20180921,000000,10.4853,10.5164,10.442,10.442,58092.555005002,0
+BYM.US,D,20180924,000000,10.4323,10.4584,10.4149,10.4237,45031.206131273,0
+BYM.US,D,20180925,000000,10.3996,10.4062,10.3667,10.4015,60325.370432513,0
+BYM.US,D,20180926,000000,10.3667,10.4062,10.3348,10.3996,101775.37259888,0
+BYM.US,D,20180927,000000,10.3753,10.4767,10.3502,10.4517,280543.52355716,0
+BYM.US,D,20180928,000000,10.4517,10.5085,10.4149,10.5008,111064.96183115,0
+BYM.US,D,20181001,000000,10.5008,10.5249,10.4517,10.5008,48517.132257894,0
+BYM.US,D,20181002,000000,10.4853,10.5085,10.4517,10.4517,44554.816939873,0
+BYM.US,D,20181003,000000,10.4323,10.4584,10.3928,10.4584,72824.372934659,0
+BYM.US,D,20181004,000000,10.3996,10.4584,10.3753,10.4517,72183.318783625,0
+BYM.US,D,20181005,000000,10.3996,10.4149,10.3667,10.4149,58414.635523535,0
+BYM.US,D,20181008,000000,10.3416,10.4149,10.161,10.2217,115831.96063116,0
+BYM.US,D,20181009,000000,10.2207,10.3416,10.1783,10.2798,72272.382849843,0
+BYM.US,D,20181010,000000,10.2296,10.2296,10.0537,10.0896,128250.18409649,0
+BYM.US,D,20181011,000000,10.1098,10.1194,10.0423,10.1098,92982.885131549,0
+BYM.US,D,20181012,000000,10.1272,10.1272,10.074,10.0944,57295.120923748,0
+BYM.US,D,20181015,000000,10.074,10.1021,10.074,10.0827,87481.625599574,0
+BYM.US,D,20181016,000000,10.16,10.16,10.0827,10.1098,89508.350920374,0
+BYM.US,D,20181017,000000,10.1021,10.1194,10.0896,10.1098,53125.679870336,0
+BYM.US,D,20181018,000000,10.1194,10.1348,10.1098,10.1272,116982.54409125,0
+BYM.US,D,20181019,000000,10.1098,10.1194,10.0827,10.0896,112953.9485379,0
+BYM.US,D,20181022,000000,10.074,10.1098,10.074,10.074,67566.486141769,0
+BYM.US,D,20181023,000000,10.0944,10.1358,10.0896,10.1358,75461.083546181,0
+BYM.US,D,20181024,000000,10.1446,10.1783,10.1272,10.1358,83902.492892026,0
+BYM.US,D,20181025,000000,10.1272,10.1358,10.1021,10.1358,84761.02906522,0
+BYM.US,D,20181026,000000,10.1272,10.1446,10.1166,10.1358,58707.718439111,0
+BYM.US,D,20181029,000000,10.1358,10.1446,10.1194,10.1358,150326.68060311,0
+BYM.US,D,20181030,000000,10.1194,10.1358,10.1021,10.1358,82683.557939252,0
+BYM.US,D,20181031,000000,10.1098,10.1358,10.0645,10.0944,53410.477756497,0
+BYM.US,D,20181101,000000,10.1194,10.1446,10.074,10.1272,74380.92283612,0
+BYM.US,D,20181102,000000,10.1021,10.1098,10.074,10.1021,76231.591281833,0
+BYM.US,D,20181105,000000,10.0896,10.1194,10.0527,10.1194,95098.674518564,0
+BYM.US,D,20181106,000000,10.0944,10.1194,10.0325,10.0944,116412.94831893,0
+BYM.US,D,20181107,000000,10.074,10.1783,10.074,10.16,114468.03766361,0
+BYM.US,D,20181108,000000,10.1688,10.2479,10.1446,10.2401,128397.24336862,0
+BYM.US,D,20181109,000000,10.2401,10.2884,10.2044,10.2884,66829.118523778,0
+BYM.US,D,20181112,000000,10.2721,10.5346,10.2721,10.4342,140297.65249551,0
+BYM.US,D,20181113,000000,10.4604,10.47,10.3763,10.4168,68791.634866604,0
+BYM.US,D,20181114,000000,10.4246,10.4863,10.4246,10.4786,32338.541066533,0
+BYM.US,D,20181115,000000,10.4604,10.5501,10.4535,10.4604,277515.34530574,0
+BYM.US,D,20181116,000000,10.4439,10.472,10.4006,10.4006,98552.496156203,0
+BYM.US,D,20181119,000000,10.3936,10.4535,10.358,10.3783,51714.117983649,0
+BYM.US,D,20181120,000000,10.3677,10.3753,10.3107,10.328,76228.484395805,0
+BYM.US,D,20181121,000000,10.328,10.328,10.2874,10.3107,76838.469686529,0
+BYM.US,D,20181123,000000,10.3358,10.3358,10.2711,10.3184,35807.897134327,0
+BYM.US,D,20181126,000000,10.2874,10.3029,10.2296,10.2469,130969.74500219,0
+BYM.US,D,20181127,000000,10.2711,10.3107,10.2613,10.2874,195869.4873008,0
+BYM.US,D,20181128,000000,10.2874,10.3502,10.2874,10.328,97656.677350639,0
+BYM.US,D,20181129,000000,10.3425,10.4786,10.3107,10.4439,114891.60979249,0
+BYM.US,D,20181130,000000,10.4168,10.4535,10.3936,10.4535,45832.782727233,0
+BYM.US,D,20181203,000000,10.47,10.4786,10.4342,10.4342,78398.12647402,0
+BYM.US,D,20181204,000000,10.4535,10.5105,10.4535,10.5105,82313.83850158,0
+BYM.US,D,20181206,000000,10.5105,10.6053,10.5028,10.6013,134165.69509926,0
+BYM.US,D,20181207,000000,10.5761,10.6399,10.5184,10.5184,81692.461295408,0
+BYM.US,D,20181210,000000,10.5674,10.6013,10.551,10.584,100472.55172327,0
+BYM.US,D,20181211,000000,10.5761,10.609,10.5426,10.5426,90532.587681878,0
+BYM.US,D,20181212,000000,10.5426,10.6283,10.5105,10.5761,114385.18736947,0
+BYM.US,D,20181213,000000,10.5426,10.5761,10.4429,10.4604,119214.32389009,0
+BYM.US,D,20181214,000000,10.4159,10.4786,10.3831,10.4237,86117.702632028,0
+BYM.US,D,20181217,000000,10.4062,10.4237,10.358,10.358,105847.46455667,0
+BYM.US,D,20181218,000000,10.358,10.4786,10.3502,10.4062,191581.98457822,0
+BYM.US,D,20181219,000000,10.3996,10.4333,10.3831,10.3928,143965.84926926,0
+BYM.US,D,20181220,000000,10.3928,10.4237,10.2952,10.3502,210893.35251735,0
+BYM.US,D,20181221,000000,10.3502,10.358,10.3184,10.358,173309.35220206,0
+BYM.US,D,20181224,000000,10.358,10.3753,10.3416,10.3753,70245.657529047,0
+BYM.US,D,20181226,000000,10.3753,10.3928,10.3416,10.3753,128478.02240545,0
+BYM.US,D,20181227,000000,10.3667,10.4333,10.3667,10.3831,184231.09222921,0
+BYM.US,D,20181228,000000,10.3753,10.4168,10.3753,10.3753,141842.81048152,0
+BYM.US,D,20181231,000000,10.3753,10.4071,10.3753,10.3831,214288.14332041,0
+BYM.US,D,20190102,000000,10.3928,10.584,10.3928,10.584,76411.790671625,0
+BYM.US,D,20190103,000000,10.584,10.7017,10.5674,10.693,63899.324996678,0
+BYM.US,D,20190104,000000,10.6408,10.727,10.6166,10.7017,34457.437339582,0
+BYM.US,D,20190107,000000,10.7529,10.8263,10.7345,10.7906,113032.65631736,0
+BYM.US,D,20190108,000000,10.7906,10.9682,10.7906,10.9345,51006.78359729,0
+BYM.US,D,20190109,000000,10.8985,10.9509,10.8503,10.917,121893.49527736,0
+BYM.US,D,20190110,000000,10.8985,10.9247,10.868,10.8802,51397.215608501,0
+BYM.US,D,20190111,000000,10.8902,10.9509,10.8802,10.8802,50410.261479364,0
+BYM.US,D,20190114,000000,10.8985,10.9217,10.868,10.8902,13180.446171581,0
+BYM.US,D,20190115,000000,10.868,10.942,10.868,10.8727,36066.804303566,0
+BYM.US,D,20190116,000000,10.868,10.8802,10.8503,10.8503,30576.936687037,0
+BYM.US,D,20190117,000000,10.86,10.86,10.8349,10.8418,30093.2980949,0
+BYM.US,D,20190118,000000,10.8349,10.86,10.752,10.7761,75343.021877008,0
+BYM.US,D,20190122,000000,10.7993,10.7993,10.7345,10.752,47779.764639905,0
+BYM.US,D,20190123,000000,10.7345,10.86,10.726,10.86,123584.67690685,0
+BYM.US,D,20190124,000000,10.8727,10.9934,10.86,10.9847,196697.99024235,0
+BYM.US,D,20190125,000000,10.942,10.9682,10.8802,10.8802,42982.732608257,0
+BYM.US,D,20190128,000000,10.8727,10.8985,10.8503,10.86,61460.419462454,0
+BYM.US,D,20190129,000000,10.86,10.868,10.8349,10.8503,101950.39384529,0
+BYM.US,D,20190130,000000,10.8349,10.8902,10.8349,10.8503,47867.793077445,0
+BYM.US,D,20190131,000000,10.8503,10.976,10.8503,10.976,92474.391451167,0
+BYM.US,D,20190201,000000,10.9247,10.9934,10.9247,10.9247,75195.962604882,0
+BYM.US,D,20190204,000000,10.917,10.976,10.917,10.942,34447.081052811,0
+BYM.US,D,20190205,000000,10.942,10.9509,10.8802,10.9345,89356.113504861,0
+BYM.US,D,20190206,000000,10.942,10.976,10.9075,10.976,112905.2739901,0
+BYM.US,D,20190207,000000,10.9682,11.0252,10.9075,10.942,64060.883070282,0
+BYM.US,D,20190208,000000,10.942,11.0175,10.942,11.0107,25365.653184609,0
+BYM.US,D,20190211,000000,11.0175,11.0252,11.0029,11.0252,10716.685549111,0
+BYM.US,D,20190212,000000,11.0434,11.0514,11.0029,11.0514,20300.393325634,0
+BYM.US,D,20190213,000000,11.0514,11.084,11.0107,11.084,25020.788835185,0
+BYM.US,D,20190214,000000,11.084,11.1497,11.0686,11.0928,58683.898979541,0
+BYM.US,D,20190215,000000,11.1006,11.1526,11.0514,11.1101,53150.534958583,0
+BYM.US,D,20190219,000000,11.142,11.1497,11.0879,11.1497,34800.230431652,0
+BYM.US,D,20190220,000000,11.1834,11.1924,11.0879,11.1101,38388.683797294,0
+BYM.US,D,20190221,000000,11.1101,11.118,11.084,11.118,17029.877963815,0
+BYM.US,D,20190222,000000,11.1247,11.1247,11.0775,11.0928,24491.582581262,0
+BYM.US,D,20190225,000000,11.084,11.1006,11.0514,11.0686,32150.056647329,0
+BYM.US,D,20190226,000000,11.1247,11.1247,11.0597,11.0686,35990.167781471,0
+BYM.US,D,20190227,000000,11.0686,11.1497,11.0686,11.142,40399.874687938,0
+BYM.US,D,20190228,000000,11.118,11.1924,11.0686,11.1672,32014.389290648,0
+BYM.US,D,20190301,000000,11.2608,11.2684,11.1584,11.1924,40732.311493238,0
+BYM.US,D,20190304,000000,11.1672,11.2018,11.1623,11.1749,36015.022869719,0
+BYM.US,D,20190305,000000,11.1672,11.2369,11.1672,11.1749,16985.345930706,0
+BYM.US,D,20190306,000000,11.2018,11.2018,11.1749,11.1749,17824.20515904,0
+BYM.US,D,20190307,000000,11.1924,11.2289,11.1749,11.2289,41047.142611032,0
+BYM.US,D,20190308,000000,11.2096,11.2289,11.1924,11.2096,19575.453251767,0
+BYM.US,D,20190311,000000,11.2531,11.2531,11.2136,11.2309,15965.251683908,0
+BYM.US,D,20190312,000000,11.2608,11.2608,11.2193,11.2369,12084.751031363,0
+BYM.US,D,20190313,000000,11.2369,11.2858,11.2369,11.2608,32766.255710117,0
+BYM.US,D,20190314,000000,11.2946,11.2946,11.2018,11.2684,82149.173541943,0
+BYM.US,D,20190315,000000,11.2946,11.2946,11.2106,11.2279,38595.809532684,0
+BYM.US,D,20190318,000000,11.2018,11.224,11.1749,11.1834,20973.551965654,0
+BYM.US,D,20190319,000000,11.2858,11.2858,11.1834,11.2193,50654.669847126,0
+BYM.US,D,20190320,000000,11.2369,11.2369,11.1497,11.1924,55299.464463259,0
+BYM.US,D,20190321,000000,11.2289,11.2531,11.1834,11.1834,78861.052492616,0
+BYM.US,D,20190322,000000,11.2452,11.2531,11.2193,11.2452,46102.046183241,0
+BYM.US,D,20190325,000000,11.2452,11.2684,11.2369,11.2531,22985.778484972,0
+BYM.US,D,20190326,000000,11.2531,11.2763,11.2193,11.2684,50126.49922188,0
+BYM.US,D,20190327,000000,11.2369,11.2773,11.2289,11.2581,35862.785454205,0
+BYM.US,D,20190328,000000,11.2608,11.2946,11.2471,11.2858,66432.472740505,0
+BYM.US,D,20190329,000000,11.2946,11.2946,11.2193,11.2858,40508.615699016,0
+BYM.US,D,20190401,000000,11.2858,11.2858,11.2452,11.2531,28713.8406972,0
+BYM.US,D,20190402,000000,11.2763,11.2946,11.2531,11.2608,51318.507829052,0
+BYM.US,D,20190403,000000,11.2531,11.3362,11.2452,11.3032,68883.805818853,0
+BYM.US,D,20190404,000000,11.2763,11.3362,11.2763,11.2858,16211.731309022,0
+BYM.US,D,20190405,000000,11.2763,11.3362,11.2289,11.2608,54619.056422501,0
+BYM.US,D,20190408,000000,11.2763,11.312,11.2452,11.2946,42245.364990267,0
+BYM.US,D,20190409,000000,11.2858,11.3198,11.2858,11.3032,12317.767483679,0
+BYM.US,D,20190410,000000,11.3188,11.3476,11.312,11.3273,10557.19873286,0
+BYM.US,D,20190411,000000,11.312,11.3362,11.312,11.3273,21037.760943623,0
+BYM.US,D,20190412,000000,11.3273,11.3312,11.2684,11.2763,55298.428834584,0
+BYM.US,D,20190415,000000,11.3032,11.3188,11.2763,11.2946,26811.390817636,0
+BYM.US,D,20190416,000000,11.2763,11.2773,11.1739,11.2289,85986.177790055,0
+BYM.US,D,20190417,000000,11.2946,11.2946,11.2193,11.2193,56649.924258005,0
+BYM.US,D,20190418,000000,11.2096,11.2684,11.2096,11.2193,45974.663855976,0
+BYM.US,D,20190422,000000,11.2008,11.2269,11.1662,11.1825,48889.958581597,0
+BYM.US,D,20190423,000000,11.1739,11.2096,11.1575,11.2018,76841.576572559,0
+BYM.US,D,20190424,000000,11.2289,11.2452,11.1924,11.2369,73707.7641961,0
+BYM.US,D,20190425,000000,11.2369,11.2452,11.2008,11.2289,65539.76082097,0
+BYM.US,D,20190426,000000,11.2369,11.2858,11.2369,11.2608,44027.681943304,0
+BYM.US,D,20190429,000000,11.2763,11.312,11.2531,11.2531,106687.35941367,0
+BYM.US,D,20190430,000000,11.2946,11.312,11.2608,11.3032,122917.73203887,0
+BYM.US,D,20190501,000000,11.3188,11.3273,11.2858,11.3273,121447.13931759,0
+BYM.US,D,20190502,000000,11.312,11.3273,11.2763,11.3273,116112.61600263,0
+BYM.US,D,20190503,000000,11.3612,11.3698,11.3273,11.3612,51853.927855037,0
+BYM.US,D,20190506,000000,11.4086,11.4086,11.3438,11.3612,81215.036475332,0
+BYM.US,D,20190507,000000,11.3526,11.4365,11.3438,11.4269,186230.89120439,0
+BYM.US,D,20190508,000000,11.4462,11.4557,11.3777,11.4182,81365.20263349,0
+BYM.US,D,20190509,000000,11.4557,11.4557,11.394,11.4018,57596.488868741,0
+BYM.US,D,20190510,000000,11.3863,11.4018,11.3777,11.3777,150827.92488276,0
+BYM.US,D,20190513,000000,11.394,11.4182,11.3863,11.4018,85278.843403695,0
+BYM.US,D,20190514,000000,11.4182,11.4182,11.3362,11.3526,121130.23694245,0
+BYM.US,D,20190515,000000,11.3698,11.4182,11.3526,11.3526,89310.545843073,0
+BYM.US,D,20190516,000000,11.3612,11.3698,11.3362,11.3362,90392.777810489,0
+BYM.US,D,20190517,000000,11.3612,11.4365,11.3526,11.394,132184.53744025,0
+BYM.US,D,20190520,000000,11.4086,11.4086,11.3526,11.3863,96362.141504448,0
+BYM.US,D,20190521,000000,11.4086,11.4086,11.3362,11.3777,91032.796332846,0
+BYM.US,D,20190522,000000,11.3438,11.4086,11.3438,11.3612,146833.50507575,0
+BYM.US,D,20190523,000000,11.394,11.4086,11.3362,11.3698,112201.04648977,0
+BYM.US,D,20190524,000000,11.3698,11.3777,11.3362,11.3698,87547.9058349,0
+BYM.US,D,20190528,000000,11.3698,11.4037,11.3362,11.3698,130672.51957191,0
+BYM.US,D,20190529,000000,11.3777,11.4143,11.3698,11.3863,140674.62133391,0
+BYM.US,D,20190530,000000,11.4086,11.4269,11.3777,11.4269,148132.18343665,0
+BYM.US,D,20190531,000000,11.4365,11.4828,11.4269,11.4818,105446.67625869,0
+BYM.US,D,20190603,000000,11.4975,11.4975,11.4365,11.4557,104592.28260019,0
+BYM.US,D,20190604,000000,11.4557,11.4626,11.4018,11.4086,114861.57656085,0
+BYM.US,D,20190605,000000,11.4086,11.4249,11.3863,11.4018,89562.203611574,0
+BYM.US,D,20190606,000000,11.394,11.4269,11.394,11.394,81892.337630058,0
+BYM.US,D,20190607,000000,11.4086,11.4897,11.4086,11.4753,90147.333814052,0
+BYM.US,D,20190610,000000,11.4655,11.505,11.4269,11.4975,84957.798513841,0
+BYM.US,D,20190611,000000,11.4975,11.5302,11.4818,11.5137,94189.3925402,0
+BYM.US,D,20190612,000000,11.5399,11.5399,11.4753,11.5137,54503.066010683,0
+BYM.US,D,20190613,000000,11.5137,11.5668,11.4975,11.5668,23598.870661728,0
+BYM.US,D,20190614,000000,11.5485,11.5833,11.5485,11.5485,67447.388843919,0
+BYM.US,D,20190617,000000,11.6152,11.6152,11.5765,11.5765,105544.02535432,0
+BYM.US,D,20190618,000000,11.5765,11.5871,11.5302,11.5302,103847.66558147,0
+BYM.US,D,20190619,000000,11.5573,11.5901,11.5456,11.5668,102004.24653649,0
+BYM.US,D,20190620,000000,11.6064,11.7031,11.5901,11.6249,146504.17515649,0
+BYM.US,D,20190621,000000,11.6644,11.6644,11.6064,11.6249,36781.388090664,0
+BYM.US,D,20190624,000000,11.648,11.674,11.6152,11.6692,49315.601967827,0
+BYM.US,D,20190625,000000,11.6838,11.6838,11.6064,11.6152,48255.118202626,0
+BYM.US,D,20190626,000000,11.6566,11.6566,11.6007,11.6249,51781.43384765,0
+BYM.US,D,20190627,000000,11.7958,11.8239,11.6838,11.7203,173947.29946706,0
+BYM.US,D,20190628,000000,11.6838,11.7203,11.648,11.7118,31546.285128664,0
+BYM.US,D,20190701,000000,11.7272,11.7378,11.674,11.7203,39775.390595735,0
+BYM.US,D,20190702,000000,11.674,11.7272,11.6566,11.7031,46037.837205269,0
+BYM.US,D,20190703,000000,11.7445,11.8044,11.7031,11.7445,62292.029290047,0
+BYM.US,D,20190705,000000,11.6838,11.7503,11.6838,11.7203,21344.307032002,0
+BYM.US,D,20190708,000000,11.7503,11.7503,11.6934,11.7272,41091.674644142,0
+BYM.US,D,20190709,000000,11.6934,11.7503,11.6838,11.7031,57861.609810042,0
+BYM.US,D,20190710,000000,11.7118,11.845,11.7118,11.8314,112207.26026184,0
+BYM.US,D,20190711,000000,11.786,11.9223,11.786,11.8382,92283.835774606,0
+BYM.US,D,20190712,000000,11.8615,11.9038,11.8615,11.9038,21519.328278406,0
+BYM.US,D,20190715,000000,11.8526,11.9569,11.845,11.9309,33814.311931192,0
+BYM.US,D,20190716,000000,11.8788,11.8962,11.8615,11.8701,21978.111782297,0
+BYM.US,D,20190717,000000,11.8615,11.9125,11.8615,11.8788,29059.740675301,0
+BYM.US,D,20190718,000000,11.8962,11.9309,11.8615,11.8962,17936.05305615,0
+BYM.US,D,20190719,000000,11.8875,11.9309,11.8615,11.9309,14967.941268002,0
+BYM.US,D,20190722,000000,11.9309,11.9309,11.8875,11.9125,47153.209290346,0
+BYM.US,D,20190723,000000,11.9125,11.9649,11.8875,11.9125,40836.909989611,0
+BYM.US,D,20190724,000000,11.9223,11.9569,11.9125,11.9309,36775.174318602,0
+BYM.US,D,20190725,000000,11.9125,11.9569,11.8962,11.9387,19744.260726109,0
+BYM.US,D,20190726,000000,11.9387,11.9569,11.8962,11.9569,28158.743726352,0
+BYM.US,D,20190729,000000,11.9569,11.9832,11.9347,11.9743,59126.112424602,0
+BYM.US,D,20190730,000000,11.9743,12.0353,11.9695,12.0353,591929.10474265,0
+BYM.US,D,20190731,000000,11.9984,12.0429,11.9984,12.0353,29333.146646017,0
+BYM.US,D,20190801,000000,12.0353,12.1182,12.0353,12.101,56009.905735649,0
+BYM.US,D,20190802,000000,12.101,12.1521,12.0777,12.1444,26571.124964585,0
+BYM.US,D,20190805,000000,12.0526,12.1182,12.0526,12.0699,118651.9775185,0
+BYM.US,D,20190806,000000,12.0614,12.0931,12.0429,12.0526,36324.675844127,0
+BYM.US,D,20190807,000000,12.0526,12.1859,12.0526,12.1182,51481.101531333,0
+BYM.US,D,20190808,000000,12.1271,12.1597,12.0853,12.1444,23449.740132247,0
+BYM.US,D,20190809,000000,12.1182,12.1444,12.1182,12.1271,65338.848857643,0
+BYM.US,D,20190812,000000,12.1355,12.1444,12.1143,12.1444,99659.583211865,0
+BYM.US,D,20190813,000000,12.1444,12.1444,12.0931,12.1093,52054.839818367,0
+BYM.US,D,20190814,000000,12.178,12.2041,12.1444,12.1521,48551.308004233,0
+BYM.US,D,20190815,000000,12.1355,12.1945,12.1355,12.1695,23824.637713304,0
+BYM.US,D,20190816,000000,12.1271,12.2041,12.1271,12.1521,40804.805500625,0
+BYM.US,D,20190819,000000,12.1444,12.178,12.1271,12.178,58182.654699897,0
+BYM.US,D,20190820,000000,12.178,12.2129,12.1597,12.2041,37890.54640368,0
+BYM.US,D,20190821,000000,12.2041,12.2041,12.0777,12.1084,78726.420764614,0
+BYM.US,D,20190822,000000,12.1355,12.1355,12.101,12.1271,30938.371095294,0
+BYM.US,D,20190823,000000,12.0853,12.1364,12.0853,12.1271,18004.404548827,0
+BYM.US,D,20190826,000000,12.0931,12.1444,12.0931,12.1355,32354.075496688,0
+BYM.US,D,20190827,000000,12.1355,12.1955,12.1093,12.1271,87361.492673048,0
+BYM.US,D,20190828,000000,12.1859,12.2041,12.1271,12.1521,52005.129641872,0
+BYM.US,D,20190829,000000,12.1521,12.1521,12.1182,12.1271,37954.755381651,0
+BYM.US,D,20190830,000000,12.1271,12.1597,12.101,12.1597,37268.133568832,0
+BYM.US,D,20190903,000000,12.1355,12.1859,12.1182,12.1695,49890.375883534,0
+BYM.US,D,20190904,000000,12.1695,12.2129,12.1597,12.1859,38467.391576744,0
+BYM.US,D,20190905,000000,12.1597,12.2129,12.0853,12.1355,62894.765180033,0
+BYM.US,D,20190906,000000,12.0777,12.1597,12.0777,12.1093,42530.162876429,0
+BYM.US,D,20190909,000000,12.101,12.1355,12.0429,12.0931,55411.312360373,0
+BYM.US,D,20190910,000000,12.0931,12.0931,12.0072,12.0256,74907.022204011,0
+BYM.US,D,20190911,000000,11.9984,12.0526,11.9908,12.0256,52374.849079544,0
+BYM.US,D,20190912,000000,12.0699,12.0699,11.9417,11.9473,91394.230741104,0
+BYM.US,D,20190913,000000,11.9649,11.9649,11.7639,11.7639,88233.492019043,0
+BYM.US,D,20190916,000000,11.7242,11.8382,11.7242,11.7657,33377.276629519,0
+BYM.US,D,20190917,000000,11.7657,11.8691,11.7657,11.8219,33557.476019309,0
+BYM.US,D,20190918,000000,11.8778,12.0167,11.8778,11.9733,95245.733790691,0
+BYM.US,D,20190919,000000,11.9832,12.0353,11.9649,11.9908,54538.2773857,0
+BYM.US,D,20190920,000000,11.9733,12.0429,11.9733,12.0072,18311.986265884,0
+BYM.US,D,20190923,000000,11.9832,12.0709,11.9832,12.0526,23201.189249778,0
+BYM.US,D,20190924,000000,12.0614,12.1869,12.0614,12.1103,142020.93861395,0
+BYM.US,D,20190925,000000,12.0941,12.102,11.9908,12.0429,28171.171270475,0
+BYM.US,D,20190926,000000,12.0429,12.1607,12.0167,12.1103,37655.458694012,0
+BYM.US,D,20190927,000000,12.1695,12.1695,12.0941,12.1281,14741.138587748,0
+BYM.US,D,20190930,000000,12.1695,12.1695,12.1103,12.1695,45731.291116891,0
+BYM.US,D,20191001,000000,12.1521,12.2051,12.1182,12.1869,59133.361825341,0
+BYM.US,D,20191002,000000,12.2051,12.2485,12.1869,12.2312,81440.803526908,0
+BYM.US,D,20191003,000000,12.2399,12.2756,12.2225,12.2485,56856.014364721,0
+BYM.US,D,20191004,000000,12.2485,12.2931,12.1364,12.1521,75024.048244506,0
+BYM.US,D,20191007,000000,12.1192,12.2051,12.1192,12.1607,67987.987013288,0
+BYM.US,D,20191008,000000,12.1521,12.2139,12.1454,12.178,62267.1742018,0
+BYM.US,D,20191009,000000,12.1695,12.2051,12.1454,12.1454,45812.070153693,0
+BYM.US,D,20191010,000000,12.1454,12.1454,12.0787,12.1192,39183.010992516,0
+BYM.US,D,20191011,000000,12.0429,12.294,12.0429,12.1281,119548.83195275,0
+BYM.US,D,20191014,000000,12.0787,12.178,12.0787,12.1454,18504.613199796,0
+BYM.US,D,20191015,000000,12.1607,12.1607,12.1103,12.1521,37369.625179172,0
+BYM.US,D,20191016,000000,12.1192,12.1607,12.0863,12.102,22866.681187122,0
+BYM.US,D,20191017,000000,12.1192,12.1192,12.0787,12.1103,23081.056323251,0
+BYM.US,D,20191018,000000,12.0941,12.1103,12.0787,12.0941,19181.914354526,0
+BYM.US,D,20191021,000000,12.0941,12.102,11.9984,12.102,66926.467619412,0
+BYM.US,D,20191022,000000,12.1103,12.1281,12.0709,12.1103,55424.775533171,0
+BYM.US,D,20191023,000000,12.1869,12.2051,12.0709,12.1103,62322.062521678,0
+BYM.US,D,20191024,000000,12.0863,12.102,12.0167,12.0206,33617.542482571,0
+BYM.US,D,20191025,000000,11.9899,12.0429,11.9549,11.9639,51097.918920862,0
+BYM.US,D,20191028,000000,11.9984,11.9984,11.8681,11.8768,43423.91042464,0
+BYM.US,D,20191029,000000,11.9549,11.9549,11.8595,11.9549,55594.618636192,0
+BYM.US,D,20191030,000000,11.9984,12.0167,11.9639,12.0167,59156.145656233,0
+BYM.US,D,20191031,000000,11.9899,12.0429,11.9899,12.0167,45181.372289429,0
+BYM.US,D,20191101,000000,12.0526,12.0787,11.9822,12.0256,31718.19948904,0
+BYM.US,D,20191104,000000,12.0353,12.0353,11.9639,11.9984,23406.243727814,0
+BYM.US,D,20191105,000000,12.0167,12.0429,11.9822,12.0429,33631.005655372,0
+BYM.US,D,20191106,000000,12.0526,12.0941,12.0429,12.0863,39625.224437576,0
+BYM.US,D,20191107,000000,12.0863,12.0863,12.0353,12.0429,39898.630408293,0
+BYM.US,D,20191108,000000,12.0863,12.0863,12.0256,12.0429,32750.721279962,0
+BYM.US,D,20191111,000000,12.0429,12.0709,12.0167,12.0709,28540.890708148,0
+BYM.US,D,20191112,000000,12.0167,12.0709,11.9724,11.9984,63018.004992591,0
+BYM.US,D,20191113,000000,11.9822,12.0072,11.9463,11.9549,59814.805494776,0
+BYM.US,D,20191114,000000,12.0167,12.0167,11.9377,11.9822,66649.954762666,0
+BYM.US,D,20191115,000000,11.9463,12.0167,11.9463,11.9724,36252.181836739,0
+BYM.US,D,20191118,000000,11.9639,12.0122,11.9175,12.0082,177872.3321527,0
+BYM.US,D,20191119,000000,11.9724,12.0256,11.9724,11.9822,22257.731525075,0
+BYM.US,D,20191120,000000,11.9899,12.0709,11.9899,12.0614,56026.475794482,0
+BYM.US,D,20191121,000000,12.0526,12.0797,12.0072,12.0256,34298.986152006,0
+BYM.US,D,20191122,000000,12.0526,12.0526,12.0256,12.0353,17379.920456625,0
+BYM.US,D,20191125,000000,12.0709,12.0951,12.0062,12.0353,66359.978733117,0
+BYM.US,D,20191126,000000,12.0167,12.0709,12.0167,12.0709,32141.771617914,0
+BYM.US,D,20191127,000000,12.0709,12.1531,12.0585,12.1113,65784.169188732,0
+BYM.US,D,20191129,000000,12.1705,12.1705,12.0797,12.129,5518.8652194826,0
+BYM.US,D,20191202,000000,12.1531,12.1531,12.04,12.0526,46581.542260671,0
+BYM.US,D,20191203,000000,12.1202,12.1705,12.0951,12.1374,52234.00357948,0
+BYM.US,D,20191204,000000,12.0951,12.1705,12.0872,12.1617,34579.64152346,0
+BYM.US,D,20191205,000000,12.1789,12.1965,12.1202,12.1965,75134.860512941,0
+BYM.US,D,20191206,000000,12.1531,12.2149,12.1464,12.1878,60001.218656627,0
+BYM.US,D,20191209,000000,12.1965,12.2149,12.1789,12.2149,32910.208096212,0
+BYM.US,D,20191210,000000,12.1705,12.2149,12.1705,12.1965,37998.251786083,0
+BYM.US,D,20191211,000000,12.1878,12.2149,12.1705,12.2149,30096.404980932,0
+BYM.US,D,20191212,000000,12.1965,12.2322,12.1705,12.2235,50012.580067416,0
+BYM.US,D,20191213,000000,12.2041,12.2756,12.178,12.2399,54507.208525391,0
+BYM.US,D,20191216,000000,12.2756,12.2756,12.1859,12.1859,42747.64489859,0
+BYM.US,D,20191217,000000,12.2322,12.2582,12.178,12.1945,41849.754835673,0
+BYM.US,D,20191218,000000,12.1695,12.2041,12.1521,12.2041,107716.77431854,0
+BYM.US,D,20191219,000000,12.2217,12.2217,12.1908,12.2129,34886.18761184,0
+BYM.US,D,20191220,000000,12.1945,12.2041,12.1695,12.178,53274.810399818,0
+BYM.US,D,20191223,000000,12.1597,12.2485,12.1597,12.2485,57205.021228854,0
+BYM.US,D,20191224,000000,12.2756,12.2756,12.2129,12.2756,30507.54956568,0
+BYM.US,D,20191226,000000,12.2756,12.2756,12.2302,12.2756,18841.192519806,0
+BYM.US,D,20191227,000000,12.2756,12.2756,12.2399,12.2671,26937.737516225,0
+BYM.US,D,20191230,000000,12.2582,12.3017,12.2302,12.2671,58374.246005134,0
+BYM.US,D,20191231,000000,12.2582,12.2582,12.2129,12.2129,56973.040405215,0
+BYM.US,D,20200102,000000,12.2302,12.3017,12.2217,12.2485,38895.106220324,0
+BYM.US,D,20200103,000000,12.2671,12.3366,12.2399,12.3287,37651.316179305,0
+BYM.US,D,20200106,000000,12.3017,12.3636,12.3017,12.3441,35373.968718684,0
+BYM.US,D,20200107,000000,12.379,12.3964,12.3441,12.3964,32171.804849546,0
+BYM.US,D,20200108,000000,12.3964,12.4293,12.3877,12.3877,19036.926339752,0
+BYM.US,D,20200109,000000,12.3877,12.4378,12.3877,12.4116,30168.898988318,0
+BYM.US,D,20200110,000000,12.3964,12.5556,12.3964,12.5556,51829.072766791,0
+BYM.US,D,20200113,000000,12.546,12.5596,12.4831,12.5364,59102.292965032,0
+BYM.US,D,20200114,000000,12.52,12.5556,12.4737,12.5142,39959.732500233,0
+BYM.US,D,20200115,000000,12.5364,12.5556,12.52,12.52,45471.348318976,0
+BYM.US,D,20200116,000000,12.5364,12.5364,12.4831,12.4919,47434.90029048,0
+BYM.US,D,20200117,000000,12.5006,12.5006,12.4648,12.4648,61163.194032168,0
+BYM.US,D,20200121,000000,12.4831,12.5364,12.4648,12.5364,55687.825217118,0
+BYM.US,D,20200122,000000,12.4919,12.5556,12.4919,12.5285,54214.125609812,0
+BYM.US,D,20200123,000000,12.5364,12.5884,12.5364,12.5711,40094.364228236,0
+BYM.US,D,20200124,000000,12.6049,12.6233,12.5634,12.6049,35358.43428853,0
+BYM.US,D,20200127,000000,12.6145,12.6822,12.5789,12.6551,62332.418808447,0
+BYM.US,D,20200128,000000,12.6233,12.6723,12.5963,12.6723,37237.064708522,0
+BYM.US,D,20200129,000000,12.663,12.7266,12.6319,12.7015,44287.624741219,0
+BYM.US,D,20200130,000000,12.7353,12.7576,12.663,12.7168,42190.47667039,0
+BYM.US,D,20200131,000000,12.7546,12.7546,12.6483,12.6917,71553.656548038,0
+BYM.US,D,20200203,000000,12.7102,12.7168,12.6483,12.663,43168.110141433,0
+BYM.US,D,20200204,000000,12.6917,12.6917,12.5963,12.6185,66129.033538158,0
+BYM.US,D,20200205,000000,12.6723,12.6723,12.5963,12.5963,57734.227482776,0
+BYM.US,D,20200206,000000,12.6145,12.6319,12.6049,12.6145,44865.50554296,0
+BYM.US,D,20200207,000000,12.6049,12.6723,12.6049,12.6723,64976.378820709,0
+BYM.US,D,20200210,000000,12.6822,12.7353,12.6822,12.7102,48796.752000672,0
+BYM.US,D,20200211,000000,12.7353,12.7632,12.6926,12.7632,40263.171702578,0
+BYM.US,D,20200212,000000,12.7353,12.8,12.7353,12.7807,60416.505756084,0
+BYM.US,D,20200213,000000,12.798,12.8069,12.7526,12.7788,45520.022866793,0
+BYM.US,D,20200214,000000,12.7788,12.7797,12.7343,12.7343,20829.599579556,0
+BYM.US,D,20200218,000000,12.7788,12.794,12.7343,12.7612,37559.145227056,0
+BYM.US,D,20200219,000000,12.7612,12.7612,12.7158,12.7343,64127.163305607,0
+BYM.US,D,20200220,000000,12.7526,12.798,12.746,12.7883,36548.371638349,0
+BYM.US,D,20200221,000000,12.7883,12.7883,12.743,12.7612,40150.288176792,0
+BYM.US,D,20200224,000000,12.7883,12.8069,12.7526,12.8069,61405.531142577,0
+BYM.US,D,20200225,000000,12.8231,12.8464,12.7883,12.8231,61387.925455067,0
+BYM.US,D,20200226,000000,12.7788,12.8299,12.7604,12.8154,85379.299385361,0
+BYM.US,D,20200227,000000,12.8154,12.8154,12.771,12.771,96547.519037623,0
+BYM.US,D,20200228,000000,12.7343,12.7343,12.5334,12.5923,67764.291219067,0
+BYM.US,D,20200302,000000,12.6378,12.7092,12.5808,12.7092,200764.90405676,0
+BYM.US,D,20200303,000000,12.8376,12.8376,12.6705,12.7788,48693.189132977,0
+BYM.US,D,20200304,000000,12.882,12.882,12.6851,12.7343,79163.456066287,0
+BYM.US,D,20200305,000000,12.7526,12.7788,12.7092,12.7158,61154.909002752,0
+BYM.US,D,20200306,000000,12.7526,12.9005,12.7343,12.9005,53833.014256694,0
+BYM.US,D,20200309,000000,12.7883,12.7883,12.661,12.69,83772.003678728,0
+BYM.US,D,20200310,000000,12.7526,12.7526,12.5855,12.629,90465.271817876,0
+BYM.US,D,20200311,000000,12.5526,12.5779,12.0429,12.1123,166785.92716593,0
+BYM.US,D,20200312,000000,11.674,11.7378,11.0726,11.1401,239647.58273296,0
+BYM.US,D,20200313,000000,11.4192,11.6644,11.3854,11.5717,108203.51979672,0
+BYM.US,D,20200316,000000,11.648,11.648,10.8301,11.0948,156214.2296316,0
+BYM.US,D,20200317,000000,11.1391,11.1623,10.5327,11.1217,382723.82696872,0
+BYM.US,D,20200318,000000,10.719,10.719,9.50823,9.71681,237906.69092699,0
+BYM.US,D,20200319,000000,9.19539,10.359,9.1444,10.1639,176888.48490961,0
+BYM.US,D,20200320,000000,10.1639,10.719,10.0788,10.1995,215683.13514828,0
+BYM.US,D,20200323,000000,10.0433,10.3918,9.75348,9.98814,118926.4191179,0
+BYM.US,D,20200324,000000,10.0433,10.4265,9.98814,10.2179,220971.05517279,0
+BYM.US,D,20200325,000000,10.3928,11.0444,10.274,11.0079,109786.99604379,0
+BYM.US,D,20200326,000000,11.0079,11.7445,11.0079,11.674,48275.830776164,0
+BYM.US,D,20200327,000000,11.4916,11.7021,11.3584,11.674,78709.850705784,0
+BYM.US,D,20200330,000000,11.8431,12.0187,11.7543,11.9569,59312.525586452,0
+BYM.US,D,20200331,000000,11.7898,12.0187,11.6384,11.6384,127150.3464416,0
+BYM.US,D,20200401,000000,11.7533,11.7533,11.1293,11.2995,119446.30471372,0
+BYM.US,D,20200402,000000,11.3767,11.3767,11.1256,11.308,34367.337644685,0
+BYM.US,D,20200403,000000,11.1924,11.2627,10.9634,11.0706,40410.230974707,0
+BYM.US,D,20200406,000000,11.1652,11.3496,11.1652,11.3158,45210.369892384,0
+BYM.US,D,20200407,000000,11.393,11.5437,11.393,11.4567,77402.887315469,0
+BYM.US,D,20200408,000000,11.4471,11.5967,11.4094,11.4665,133643.73824608,0
+BYM.US,D,20200409,000000,11.5622,11.902,11.5622,11.8507,61258.471870448,0
+BYM.US,D,20200413,000000,11.7812,11.8855,11.7397,11.8681,94534.256889626,0
+BYM.US,D,20200414,000000,11.8662,12.0363,11.8662,12.0363,49633.539971651,0
+BYM.US,D,20200415,000000,11.9994,12.0438,11.8662,11.9097,65993.366181478,0
+BYM.US,D,20200416,000000,11.8749,11.9549,11.7696,11.816,48637.265184422,0
+BYM.US,D,20200417,000000,11.9097,11.9453,11.8334,11.9097,34840.619950054,0
+BYM.US,D,20200420,000000,11.7513,11.9367,11.7513,11.7696,36588.761156751,0
+BYM.US,D,20200421,000000,11.8062,11.8062,11.6721,11.7696,18965.46796104,0
+BYM.US,D,20200422,000000,11.7262,11.7978,11.7262,11.7879,33852.630192239,0
+BYM.US,D,20200423,000000,11.7262,11.7609,11.6036,11.7001,58847.528310502,0
+BYM.US,D,20200424,000000,11.6626,11.6626,11.4626,11.5322,39692.540301578,0
+BYM.US,D,20200427,000000,11.4626,11.5225,11.2591,11.3207,57360.365530398,0
+BYM.US,D,20200428,000000,11.3293,11.3738,11.224,11.2414,57277.51523624,0
+BYM.US,D,20200429,000000,11.398,11.594,11.2414,11.594,121082.59802332,0
+BYM.US,D,20200430,000000,11.4789,11.4789,11.3381,11.4626,85858.795462789,0
+BYM.US,D,20200501,000000,11.365,11.505,11.365,11.453,67622.410090324,0
+BYM.US,D,20200504,000000,11.4626,11.5861,11.4626,11.5409,44133.316068353,0
+BYM.US,D,20200505,000000,11.5504,11.6721,11.5504,11.594,81423.1978394,0
+BYM.US,D,20200506,000000,11.6626,11.7175,11.6364,11.6809,40715.741434406,0
+BYM.US,D,20200507,000000,11.7513,11.7928,11.6904,11.7696,40171.000750331,0
+BYM.US,D,20200508,000000,11.7513,11.9097,11.7513,11.8412,42270.220078514,0
+BYM.US,D,20200511,000000,11.8412,11.9,11.7609,11.7879,60849.398543052,0
+BYM.US,D,20200512,000000,11.9453,11.9453,11.7609,11.816,49304.210052379,0
+BYM.US,D,20200513,000000,12.3421,12.3421,11.5775,11.621,91570.287616186,0
+BYM.US,D,20200514,000000,11.6103,11.6103,11.4857,11.5216,90044.806575032,0
+BYM.US,D,20200515,000000,11.5668,11.6017,11.4945,11.4945,64386.070474845,0
+BYM.US,D,20200518,000000,11.5399,11.5843,11.5399,11.5573,16351.541180412,0
+BYM.US,D,20200519,000000,11.5216,11.5573,11.4694,11.478,100889.91008009,0
+BYM.US,D,20200520,000000,11.5765,11.6267,11.5216,11.5765,37423.477870375,0
+BYM.US,D,20200521,000000,11.5765,11.6277,11.5668,11.6277,50569.748295615,0
+BYM.US,D,20200522,000000,11.6616,11.7155,11.6384,11.7155,52891.627789344,0
+BYM.US,D,20200526,000000,11.7968,11.8052,11.7155,11.7785,37509.435050561,0
+BYM.US,D,20200527,000000,11.8052,11.8412,11.7785,11.8412,35913.531259377,0
+BYM.US,D,20200528,000000,11.8739,11.9185,11.7978,11.9185,72633.817258099,0
+BYM.US,D,20200529,000000,11.9087,12.0438,11.9087,12.0265,68499.587579702,0
+BYM.US,D,20200601,000000,12.1049,12.1404,11.9994,12.1316,83485.134535213,0
+BYM.US,D,20200602,000000,12.1133,12.209,12.1133,12.1656,62340.703837864,0
+BYM.US,D,20200603,000000,12.1404,12.2187,12.1232,12.1829,83065.704921047,0
+BYM.US,D,20200604,000000,12.2012,12.2187,12.1232,12.1917,47316.838621308,0
+BYM.US,D,20200605,000000,12.1917,12.211,12.1316,12.1829,38853.681073247,0
+BYM.US,D,20200608,000000,12.1656,12.211,12.1656,12.211,61696.542800799,0
+BYM.US,D,20200609,000000,12.211,12.2322,12.1743,12.1917,22302.263558182,0
+BYM.US,D,20200610,000000,12.211,12.2149,12.1493,12.211,49599.36422531,0
+BYM.US,D,20200611,000000,12.2379,12.2379,11.9899,12.0265,47822.22541566,0
+BYM.US,D,20200612,000000,12.0787,12.2273,12.0246,12.2273,72890.653169985,0
+BYM.US,D,20200615,000000,12.1473,12.2746,12.1281,12.2273,48769.825655072,0
+BYM.US,D,20200616,000000,12.2746,12.2997,12.2003,12.2746,62752.884051289,0
+BYM.US,D,20200617,000000,12.3268,12.3268,12.2563,12.2651,14902.696661354,0
+BYM.US,D,20200618,000000,12.2746,12.2746,12.237,12.2746,13703.438653442,0
+BYM.US,D,20200619,000000,12.237,12.3066,12.237,12.2997,29195.408031983,0
+BYM.US,D,20200622,000000,12.2833,12.318,12.2292,12.2746,26109.234574662,0
+BYM.US,D,20200623,000000,12.3085,12.3162,12.2468,12.2563,43118.399964938,0
+BYM.US,D,20200624,000000,12.2997,12.2997,12.2468,12.2997,31170.351918932,0
+BYM.US,D,20200625,000000,12.2997,12.3219,12.1908,12.1908,42174.942240234,0
+BYM.US,D,20200626,000000,12.237,12.2563,12.21,12.2273,16457.175305462,0
+BYM.US,D,20200629,000000,12.2273,12.2997,12.21,12.2651,47876.078106861,0
+BYM.US,D,20200630,000000,12.2187,12.2911,12.1646,12.1646,46482.121907682,0
+BYM.US,D,20200701,000000,12.1548,12.2997,12.1548,12.2997,44190.275645585,0
+BYM.US,D,20200702,000000,12.2997,12.3347,12.2273,12.2273,26809.319560282,0
+BYM.US,D,20200706,000000,12.2911,12.3868,12.2911,12.3421,68450.913031887,0
+BYM.US,D,20200707,000000,12.3712,12.3868,12.3519,12.3868,57441.144567198,0
+BYM.US,D,20200708,000000,12.4214,12.5672,12.4214,12.5142,38595.809532684,0
+BYM.US,D,20200709,000000,12.5404,12.5672,12.5142,12.5142,31935.6815112,0
+BYM.US,D,20200710,000000,12.5586,12.5749,12.5006,12.5749,26278.042049006,0
+BYM.US,D,20200713,000000,12.5904,12.6175,12.5586,12.5827,12470.004899191,0
+BYM.US,D,20200714,000000,12.5295,12.6339,12.5295,12.548,46561.865315808,0
+BYM.US,D,20200715,000000,12.5653,12.5653,12.5122,12.548,62425.625389373,0
+BYM.US,D,20200716,000000,12.5122,12.5827,12.5122,12.5827,22991.992257033,0
+BYM.US,D,20200717,000000,12.6068,12.6511,12.5827,12.5827,34562.035835952,0
+BYM.US,D,20200720,000000,12.5894,12.687,12.5894,12.6676,47399.688915463,0
+BYM.US,D,20200721,000000,12.6676,12.7478,12.6676,12.7148,34777.446600758,0
+BYM.US,D,20200722,000000,12.687,12.7788,12.687,12.771,40996.396805862,0
+BYM.US,D,20200723,000000,12.743,12.8308,12.6115,12.8231,30937.335466617,0
+BYM.US,D,20200724,000000,12.8231,12.8558,12.7788,12.8154,34687.346905864,0
+BYM.US,D,20200727,000000,12.798,12.8657,12.798,12.8231,34876.866953747,0
+BYM.US,D,20200728,000000,12.8231,12.8733,12.7788,12.8464,98152.743486898,0
+BYM.US,D,20200729,000000,12.8733,12.8733,12.7883,12.8558,33226.074842683,0
+BYM.US,D,20200730,000000,12.798,12.8733,12.798,12.8308,40042.582794389,0
+BYM.US,D,20200731,000000,12.8733,12.9177,12.8647,12.9177,40499.295040924,0
+BYM.US,D,20200803,000000,12.9642,12.9834,12.9177,12.9552,46779.347337968,0
+BYM.US,D,20200804,000000,12.9834,13.0153,12.9736,12.9923,51156.949755447,0
+BYM.US,D,20200805,000000,12.9736,13.02,12.9642,13.0116,46886.017091695,0
+BYM.US,D,20200806,000000,13.0461,13.0549,13.0116,13.02,25482.679225106,0
+BYM.US,D,20200807,000000,13.1417,13.1417,13.0288,13.0288,32342.683581243,0
+BYM.US,D,20200810,000000,13.0723,13.08,13.0346,13.0723,36047.127358704,0
+BYM.US,D,20200811,000000,13.0972,13.1139,13.0016,13.02,39587.941805205,0
+BYM.US,D,20200812,000000,13.0878,13.0878,12.8916,12.9642,48046.956838558,0
+BYM.US,D,20200813,000000,13.0181,13.0355,12.882,12.8995,22478.320433264,0
+BYM.US,D,20200814,000000,12.9533,12.9904,12.9073,12.935,41949.175188658,0
+BYM.US,D,20200817,000000,12.9814,12.9814,12.8637,12.8637,27702.031479816,0
+BYM.US,D,20200818,000000,12.8724,12.9167,12.829,12.9073,48244.761915856,0
+BYM.US,D,20200819,000000,12.9167,12.9167,12.8637,12.8637,39396.350499969,0
+BYM.US,D,20200820,000000,12.7585,12.8724,12.7585,12.795,51223.229990773,0
+BYM.US,D,20200821,000000,12.8202,12.829,12.6832,12.7034,35417.465123116,0
+BYM.US,D,20200824,000000,12.74,12.795,12.6842,12.7304,61203.583550569,0
+BYM.US,D,20200825,000000,12.768,12.768,12.5779,12.5953,36013.98724104,0
+BYM.US,D,20200826,000000,12.5267,12.5711,12.4804,12.5344,39649.043897145,0
+BYM.US,D,20200827,000000,12.5267,12.5799,12.4804,12.5083,19295.83350899,0
+BYM.US,D,20200828,000000,12.5267,12.5799,12.4939,12.5799,32187.339279699,0
+BYM.US,D,20200831,000000,12.6049,12.6842,12.6049,12.6842,53012.796344549,0
+BYM.US,D,20200901,000000,12.6842,12.7855,12.6842,12.7855,43313.098156206,0
+BYM.US,D,20200902,000000,12.795,12.8445,12.7585,12.8049,47981.712231911,0
+BYM.US,D,20200903,000000,12.795,12.795,12.7034,12.7034,35051.888200153,0
+BYM.US,D,20200904,000000,12.7585,12.7585,12.5624,12.5711,27906.050329177,0
+BYM.US,D,20200908,000000,12.6223,12.6223,12.544,12.6001,43376.271505501,0
+BYM.US,D,20200909,000000,12.5711,12.7304,12.5711,12.7304,15660.776852882,0
+BYM.US,D,20200910,000000,12.7855,12.7855,12.689,12.7208,50370.907589641,0
+BYM.US,D,20200911,000000,12.9167,12.9167,12.6842,12.7758,22684.410539978,0
+BYM.US,D,20200914,000000,12.8386,12.8386,12.7837,12.8,27989.936252008,0
+BYM.US,D,20200915,000000,12.8029,12.8704,12.7612,12.7931,39807.49508472,0
+BYM.US,D,20200916,000000,12.8521,12.8521,12.7112,12.7478,25987.030390782,0
+BYM.US,D,20200917,000000,12.8105,12.8105,12.6723,12.7188,17772.423725191,0
+BYM.US,D,20200918,000000,12.7837,12.7931,12.6368,12.6551,45104.735767334,0
+BYM.US,D,20200921,000000,12.6463,12.6822,12.5596,12.628,53364.910094712,0
+BYM.US,D,20200922,000000,12.5923,12.6021,12.5152,12.5267,65353.34765912,0
+BYM.US,D,20200923,000000,12.5923,12.5923,12.4678,12.4678,45274.578870355,0
+BYM.US,D,20200924,000000,12.5692,12.5692,12.4495,12.4959,20583.119954441,0
+BYM.US,D,20200925,000000,12.5412,12.5596,12.4959,12.5508,26783.428843358,0
+BYM.US,D,20200928,000000,12.5769,12.6463,12.5692,12.6463,41456.215938428,0
+BYM.US,D,20200929,000000,12.6822,12.7662,12.6388,12.738,47241.237727888,0
+BYM.US,D,20200930,000000,12.7662,12.7748,12.7015,12.7748,42659.61646105,0
+BYM.US,D,20201001,000000,12.8105,12.8704,12.7121,12.8193,36391.99170813,0
+BYM.US,D,20201002,000000,12.8193,12.934,12.7604,12.8425,36663.326421492,0
+BYM.US,D,20201005,000000,12.8521,12.8521,12.8105,12.8356,36586.689899396,0
+BYM.US,D,20201006,000000,12.8521,12.9429,12.8029,12.8425,60479.679105378,0
+BYM.US,D,20201007,000000,12.8425,12.8666,12.7837,12.7837,56078.257228328,0
+BYM.US,D,20201008,000000,12.8029,12.8271,12.738,12.7748,30423.663642848,0
+BYM.US,D,20201009,000000,12.8029,12.8396,12.663,12.663,77149.158289614,0
+BYM.US,D,20201012,000000,12.7112,12.7576,12.6917,12.7112,46684.069499687,0
+BYM.US,D,20201013,000000,12.7478,12.7837,12.7238,12.7285,44223.415763249,0
+BYM.US,D,20201014,000000,12.8608,12.8608,12.7556,12.8173,38167.059260426,0
+BYM.US,D,20201015,000000,12.8261,12.8336,12.6996,12.8336,46036.801576592,0
+BYM.US,D,20201016,000000,12.8336,12.8415,12.7728,12.801,53651.779238227,0
+BYM.US,D,20201019,000000,12.8608,12.8869,12.8336,12.8608,149690.80459547,0
+BYM.US,D,20201020,000000,12.8608,12.8791,12.8173,12.8608,50851.439295748,0
+BYM.US,D,20201021,000000,12.8511,12.8898,12.8124,12.8415,63226.166356657,0
+BYM.US,D,20201022,000000,12.8608,12.8608,12.8261,12.8261,24494.689467293,0
+BYM.US,D,20201023,000000,12.8415,12.8696,12.7728,12.8415,47983.783489263,0
+BYM.US,D,20201026,000000,12.8336,12.8511,12.7912,12.8261,40901.118967582,0
+BYM.US,D,20201027,000000,12.8336,12.8415,12.69,12.69,58305.894512455,0
+BYM.US,D,20201028,000000,12.6705,12.746,12.6531,12.6705,77381.139113251,0
+BYM.US,D,20201029,000000,12.746,12.746,12.689,12.746,27819.057520312,0
+BYM.US,D,20201030,000000,12.746,12.7817,12.6996,12.7817,20616.260072103,0
+BYM.US,D,20201102,000000,12.8085,12.8317,12.7728,12.8085,61410.709285959,0
+BYM.US,D,20201103,000000,12.8336,12.8511,12.8085,12.8336,45930.131822866,0
+BYM.US,D,20201104,000000,12.8965,12.9237,12.8415,12.8696,95811.187048307,0
+BYM.US,D,20201105,000000,12.9063,12.9459,12.8781,12.8781,50617.387214755,0
+BYM.US,D,20201106,000000,12.8965,12.9265,12.8781,12.8965,118322.64759923,0
+BYM.US,D,20201109,000000,13.0521,13.0521,12.9419,12.9884,50142.033652033,0
+BYM.US,D,20201110,000000,12.9884,13.0163,12.8511,13.0076,56065.829684204,0
+BYM.US,D,20201111,000000,13.078,13.078,12.9237,12.9794,62064.190981117,0
+BYM.US,D,20201112,000000,13.0163,13.0163,12.9602,12.9978,48165.018507731,0
+BYM.US,D,20201113,000000,12.9864,13.0404,12.9774,12.9774,51084.45574806,0
+BYM.US,D,20201116,000000,13.0056,13.0404,12.9959,13.0056,45836.925241941,0
+BYM.US,D,20201117,000000,13.0239,13.0279,13.0143,13.0143,64836.568949321,0
+BYM.US,D,20201118,000000,13.0404,13.082,12.9582,13.0143,69113.715385136,0
+BYM.US,D,20201119,000000,13.0839,13.111,13.076,13.0925,71070.017955901,0
+BYM.US,D,20201120,000000,13.1204,13.1254,13.1091,13.1204,52248.502380956,0
+BYM.US,D,20201123,000000,13.1293,13.1841,13.111,13.1293,76205.700564909,0
+BYM.US,D,20201124,000000,13.1486,13.2037,13.1293,13.1486,110416.65827938,0
+BYM.US,D,20201125,000000,13.2037,13.2296,13.1748,13.2113,32447.282077615,0
+BYM.US,D,20201127,000000,13.3204,13.3204,13.2113,13.2209,35765.436358572,0
+BYM.US,D,20201130,000000,13.2856,13.2886,13.2037,13.2306,68118.476226585,0
+BYM.US,D,20201201,000000,13.33,13.3369,13.2575,13.2673,60988.172785763,0
+BYM.US,D,20201202,000000,13.33,13.33,13.2965,13.3204,102667.04888974,0
+BYM.US,D,20201203,000000,13.276,13.3453,13.2585,13.3453,133552.60292251,0
+BYM.US,D,20201204,000000,13.3038,13.4373,13.3038,13.4296,69050.542035841,0
+BYM.US,D,20201207,000000,13.4933,13.5105,13.4557,13.4741,68231.359752373,0
+BYM.US,D,20201208,000000,13.5821,13.5821,13.5203,13.5647,55484.841996434,0
+BYM.US,D,20201209,000000,13.5647,13.5647,13.4741,13.5105,93008.775848474,0
+BYM.US,D,20201210,000000,13.3917,13.4883,13.3917,13.4296,133100.03319069,0
+BYM.US,D,20201211,000000,13.4741,13.4741,13.3917,13.4468,57174.987997222,0
+BYM.US,D,20201214,000000,13.5811,13.6449,13.445,13.5281,159215.48153742,0
+BYM.US,D,20201215,000000,13.6071,13.6071,13.4913,13.5474,61454.205690391,0
+BYM.US,D,20201216,000000,13.5281,13.5724,13.3186,13.363,82187.49180299,0
+BYM.US,D,20201217,000000,13.4354,13.4354,13.2926,13.327,99071.346123356,0
+BYM.US,D,20201218,000000,13.4094,13.4537,13.3435,13.4188,50650.527332418,0
+BYM.US,D,20201221,000000,13.4354,13.4354,13.3009,13.3533,79507.284787037,0
+BYM.US,D,20201222,000000,13.4094,13.4354,13.335,13.3533,40370.877084982,0
+BYM.US,D,20201223,000000,13.5001,13.555,13.3765,13.5474,103490.37368791,0
+BYM.US,D,20201224,000000,13.555,13.6254,13.555,13.6254,20265.181950615,0
+BYM.US,D,20201228,000000,13.6816,13.6816,13.4537,13.5281,60938.462609269,0
+BYM.US,D,20201229,000000,13.6979,13.6979,13.5474,13.5724,46726.530275444,0
+BYM.US,D,20201230,000000,13.5811,13.6727,13.5811,13.6449,51414.821296009,0
+BYM.US,D,20201231,000000,13.9528,13.9992,13.7443,13.7734,90150.440700082,0
+BYM.US,D,20210104,000000,13.9442,13.9442,13.6979,13.7366,84458.625491549,0
+BYM.US,D,20210105,000000,13.7541,13.7541,13.6979,13.7443,49478.195670107,0
+BYM.US,D,20210106,000000,13.835,13.835,13.5001,13.5474,73246.909434856,0
+BYM.US,D,20210107,000000,13.5724,13.6816,13.3995,13.445,126701.91922448,0
+BYM.US,D,20210108,000000,13.4816,13.4913,13.4188,13.4721,56103.112316576,0
+BYM.US,D,20210111,000000,13.5724,13.5811,13.4537,13.5377,80073.773673332,0
+BYM.US,D,20210112,000000,13.6545,13.6545,13.5377,13.555,56000.585077557,0
+BYM.US,D,20210113,000000,13.6449,13.7077,13.5281,13.6254,52697.965226753,0
+BYM.US,D,20210114,000000,13.6873,13.7627,13.6661,13.7347,58300.716369069,0
+BYM.US,D,20210115,000000,13.8515,14.0272,13.7153,13.8254,70422.750032804,0
+BYM.US,D,20210119,000000,13.7724,13.8264,13.6873,13.7724,80412.424250693,0
+BYM.US,D,20210120,000000,13.8611,13.8882,13.809,13.8611,82685.629196604,0
+BYM.US,D,20210121,000000,13.9162,13.9162,13.7627,13.8002,39136.407702054,0
+BYM.US,D,20210122,000000,13.8342,13.8959,13.8342,13.8611,28632.02603172,0
+BYM.US,D,20210125,000000,13.8342,13.9614,13.8254,13.8428,53790.55348094,0
+BYM.US,D,20210126,000000,13.9519,14.0532,13.8254,13.9345,89088.921306206,0
+BYM.US,D,20210127,000000,13.8796,13.9614,13.7347,13.7347,118346.46705881,0
+BYM.US,D,20210128,000000,13.7433,13.8254,13.7057,13.7153,125061.48340017,0
+BYM.US,D,20210129,000000,13.7153,13.7819,13.6796,13.6873,66607.49398691,0
+BYM.US,D,20210201,000000,13.7347,13.8167,13.6709,13.6969,53079.076579872,0
+BYM.US,D,20210202,000000,13.6796,13.7433,13.6709,13.7153,78021.157635609,0
+BYM.US,D,20210203,000000,13.6969,13.7172,13.6709,13.7153,66700.700567836,0
+BYM.US,D,20210204,000000,13.6873,13.7347,13.6796,13.7057,57234.018831806,0
+BYM.US,D,20210205,000000,13.809,13.8979,13.7627,13.8979,71581.618522315,0
+BYM.US,D,20210208,000000,13.9162,14.1625,13.9027,13.981,46352.668323062,0
+BYM.US,D,20210209,000000,13.9713,13.9992,13.9162,13.9992,81706.960096884,0
+BYM.US,D,20210210,000000,14.1238,14.1819,13.981,14.116,44421.220840547,0
+BYM.US,D,20210211,000000,14.1819,14.1819,14.0542,14.1083,27126.22193543,0
+BYM.US,D,20210212,000000,14.1063,14.1961,14.0968,14.1141,43619.644244585,0
+BYM.US,D,20210216,000000,14.1412,14.1412,14.0069,14.0069,48711.830449162,0
+BYM.US,D,20210217,000000,14.0252,14.0252,13.8225,13.8583,118657.1556619,0
+BYM.US,D,20210218,000000,13.8949,13.8949,13.7501,13.8148,48646.585842513,0
+BYM.US,D,20210219,000000,13.9036,13.9133,13.7646,13.9133,48890.994210276,0
+BYM.US,D,20210222,000000,14.0069,14.0069,13.5764,13.6208,78212.748940846,0
+BYM.US,D,20210223,000000,13.6671,13.6671,13.3553,13.4015,118476.95627211,0
+BYM.US,D,20210224,000000,13.4557,13.5318,13.3917,13.4933,93012.91836318,0
+BYM.US,D,20210225,000000,13.4933,13.5415,13.4113,13.4373,66851.902354671,0
+BYM.US,D,20210226,000000,13.5029,13.5271,13.4015,13.5125,110260.27834915,0
+BYM.US,D,20210301,000000,13.611,13.6293,13.4933,13.5029,59563.147726276,0
+BYM.US,D,20210302,000000,13.5589,13.5928,13.446,13.5589,116018.37379302,0
+BYM.US,D,20210303,000000,13.5589,13.5589,13.4642,13.5318,47549.85507362,0
+BYM.US,D,20210304,000000,13.5764,13.6293,13.4835,13.6014,38440.465231141,0
+BYM.US,D,20210305,000000,13.6293,13.6293,13.5415,13.5849,29935.882536005,0
+BYM.US,D,20210308,000000,13.6293,13.6293,13.5589,13.611,29573.41249907,0
+BYM.US,D,20210309,000000,13.7116,13.9201,13.5589,13.7975,43467.406829072,0
+BYM.US,D,20210310,000000,13.8061,13.8399,13.7309,13.8061,60057.142605181,0
+BYM.US,D,20210311,000000,13.8399,13.8399,13.6014,13.6671,79899.788055601,0
+BYM.US,D,20210312,000000,13.6188,13.6564,13.5656,13.5829,46232.535396535,0
+BYM.US,D,20210315,000000,13.6564,13.6564,13.5829,13.6468,28151.494325613,0
+BYM.US,D,20210316,000000,13.7289,13.7772,13.6372,13.6651,59553.827068182,0
+BYM.US,D,20210317,000000,13.6651,13.6651,13.5829,13.6273,62637.929268149,0
+BYM.US,D,20210318,000000,13.6468,13.6836,13.5193,13.5484,47035.147621174,0
+BYM.US,D,20210319,000000,13.5095,13.5918,13.4874,13.5918,45811.034525015,0
+BYM.US,D,20210322,000000,13.6737,13.6737,13.4991,13.6091,73092.600761989,0
+BYM.US,D,20210323,000000,13.557,13.6468,13.557,13.6372,117564.56740771,0
+BYM.US,D,20210324,000000,13.6836,13.6836,13.6004,13.6372,30514.798966419,0
+BYM.US,D,20210325,000000,13.6836,13.6913,13.642,13.6913,69826.227914879,0
+BYM.US,D,20210326,000000,13.7578,13.9123,13.6836,13.9123,64771.324342673,0
+BYM.US,D,20210329,000000,13.8757,13.9818,13.8485,13.9394,46705.817701903,0
+BYM.US,D,20210330,000000,13.9577,14.0522,13.8669,13.9394,57372.79307452,0
+BYM.US,D,20210331,000000,13.9305,14.0435,13.8574,13.8757,56820.802989704,0
+BYM.US,D,20210401,000000,14.0252,14.0435,13.9577,14.0157,46387.87969808,0
+BYM.US,D,20210405,000000,14.0522,14.0522,13.9036,14.006,30688.78458415,0
+BYM.US,D,20210406,000000,14.0157,14.0435,13.9577,13.9963,34533.038232999,0
+BYM.US,D,20210407,000000,14.2347,14.2347,13.9674,14.035,83182.730961543,0
+BYM.US,D,20210408,000000,14.1141,14.1228,14.035,14.1141,32324.042265058,0
+BYM.US,D,20210409,000000,14.0621,14.1412,14.0621,14.1316,44942.142065054,0
+BYM.US,D,20210412,000000,14.1412,14.1412,14.1228,14.1412,27477.300056918,0
+BYM.US,D,20210413,000000,14.1412,14.2107,14.1373,14.17,36649.86324869,0
+BYM.US,D,20210414,000000,15.4756,15.4756,14.2233,14.3516,53852.691201556,0
+BYM.US,D,20210415,000000,14.3421,14.427,14.3421,14.4174,27987.864994654,0
+BYM.US,D,20210416,000000,14.5294,14.5294,14.3179,14.3516,28768.729017077,0
+BYM.US,D,20210419,000000,14.3786,14.4724,14.3786,14.4531,21220.031590767,0
+BYM.US,D,20210420,000000,14.4531,14.4531,14.2996,14.3786,43401.126593745,0
+BYM.US,D,20210421,000000,14.398,14.5389,14.398,14.5003,77404.958572822,0
+BYM.US,D,20210422,000000,14.5003,14.5583,14.4492,14.5294,42063.094343124,0
+BYM.US,D,20210423,000000,14.5294,14.565,14.5197,14.5294,40421.622890154,0
+BYM.US,D,20210426,000000,14.5487,14.5787,14.5294,14.5583,66297.841012501,0
+BYM.US,D,20210427,000000,14.565,14.5822,14.5389,14.5487,89840.787725673,0
+BYM.US,D,20210428,000000,14.5583,14.5749,14.4724,14.5583,102446.45998155,0
+BYM.US,D,20210429,000000,14.5583,14.5822,14.427,14.427,66711.056854605,0
+BYM.US,D,20210430,000000,14.427,14.8056,14.3989,14.5487,106404.63278486,0
+BYM.US,D,20210503,000000,14.6568,14.6568,14.4414,14.4724,117058.14498469,0
+BYM.US,D,20210504,000000,14.5294,14.5294,14.4443,14.4724,74635.687490649,0
+BYM.US,D,20210505,000000,14.5294,14.5294,14.4443,14.5197,30626.646863532,0
+BYM.US,D,20210506,000000,14.5294,14.5699,14.51,14.5197,41199.380026547,0
+BYM.US,D,20210507,000000,14.6568,14.6568,14.5197,14.5583,46109.295583979,0
+BYM.US,D,20210510,000000,14.6568,14.6568,14.5197,14.5487,35335.650457637,0
+BYM.US,D,20210511,000000,14.6202,14.6568,14.51,14.5197,52772.530491494,0
+BYM.US,D,20210512,000000,14.6568,14.6568,14.2899,14.3179,53297.59423071,0
+BYM.US,D,20210513,000000,14.4057,14.4347,14.3284,14.4347,43264.42360839,0
+BYM.US,D,20210514,000000,14.4347,14.4347,14.3496,14.3682,18061.36412606,0
+BYM.US,D,20210517,000000,14.4347,14.5284,14.3865,14.396,27880.159612252,0
+BYM.US,D,20210518,000000,14.4251,14.4521,14.3594,14.4155,20753.998686139,0
+BYM.US,D,20210519,000000,14.4347,14.4433,14.316,14.316,43999.719969027,0
+BYM.US,D,20210520,000000,14.4347,14.4521,14.3865,14.396,72044.544540914,0
+BYM.US,D,20210521,000000,14.5477,14.5477,14.3874,14.4521,82757.087575316,0
+BYM.US,D,20210524,000000,14.6193,14.6193,14.396,14.4057,33383.490401579,0
+BYM.US,D,20210525,000000,14.4251,14.5477,14.4251,14.4618,21272.848653291,0
+BYM.US,D,20210526,000000,14.4994,14.5901,14.4618,14.5187,24310.347562796,0
+BYM.US,D,20210527,000000,14.6193,14.6193,14.4347,14.4714,38816.398440876,0
+BYM.US,D,20210528,000000,14.5815,14.6094,14.4347,14.564,35103.669633999,0
+BYM.US,D,20210601,000000,14.7031,14.7031,14.5477,14.6,42456.633240367,0
+BYM.US,D,20210602,000000,14.6193,14.6656,14.5739,14.5901,55107.873158023,0
+BYM.US,D,20210603,000000,14.6193,14.6193,14.4618,14.5187,56080.328485682,0
+BYM.US,D,20210604,000000,14.6267,14.6267,14.509,14.538,36276.00129631,0
+BYM.US,D,20210607,000000,14.6,14.6267,14.5284,14.6094,36452.058171392,0
+BYM.US,D,20210608,000000,14.7109,14.7109,14.564,14.5901,45035.348645979,0
+BYM.US,D,20210609,000000,14.7109,14.7593,14.5284,14.538,53021.081373963,0
+BYM.US,D,20210610,000000,14.6462,14.6462,14.5284,14.5477,51108.275207632,0
+BYM.US,D,20210611,000000,14.5477,14.5477,14.4714,14.4994,86243.013701939,0
+BYM.US,D,20210614,000000,14.5168,14.5881,14.4414,14.4599,50283.914780777,0
+BYM.US,D,20210615,000000,14.5072,14.5458,14.4328,14.4792,49456.44746789,0
+BYM.US,D,20210616,000000,14.5072,14.5072,14.3846,14.4038,43190.893972325,0
+BYM.US,D,20210617,000000,14.4414,14.4694,14.3662,14.4135,43211.606545864,0
+BYM.US,D,20210618,000000,14.4328,14.4512,14.3468,14.4512,24613.786765142,0
+BYM.US,D,20210621,000000,14.4878,14.4878,14.4135,14.4414,33756.316725282,0
+BYM.US,D,20210622,000000,14.4878,14.4878,14.3942,14.4135,32270.189573856,0
+BYM.US,D,20210623,000000,14.4512,14.4512,14.3942,14.4414,33528.478416352,0
+BYM.US,D,20210624,000000,14.4512,14.5072,14.3846,14.4135,51951.276950671,0
+BYM.US,D,20210625,000000,14.4599,14.4694,14.3942,14.4414,19100.099689045,0
+BYM.US,D,20210628,000000,14.4231,14.4792,14.4135,14.4414,28395.902693375,0
+BYM.US,D,20210629,000000,14.4414,14.5361,14.428,14.4878,57006.180522877,0
+BYM.US,D,20210630,000000,14.5361,14.6074,14.5072,14.563,47105.570371207,0
+BYM.US,D,20210701,000000,14.6267,14.6646,14.5264,14.5881,55526.267143512,0
+BYM.US,D,20210702,000000,14.6074,14.6646,14.5881,14.6173,35889.711799806,0
+BYM.US,D,20210706,000000,14.6548,14.7484,14.6356,14.7099,53162.962502706,0
+BYM.US,D,20210707,000000,14.7678,14.9254,14.6741,14.9254,81261.639765795,0
+BYM.US,D,20210708,000000,14.9521,14.9521,14.8315,14.9521,27135.542593523,0
+BYM.US,D,20210709,000000,14.9705,14.9705,14.8865,14.9155,41708.909335606,0
+BYM.US,D,20210712,000000,14.9705,14.9705,14.8865,14.9155,27371.665931867,0
+BYM.US,D,20210713,000000,14.9705,15.0024,14.8865,14.9705,25882.431894411,0
+BYM.US,D,20210714,000000,15.0343,15.0343,14.8857,14.9234,24556.827187909,0
+BYM.US,D,20210715,000000,15.1088,15.1088,14.9135,14.9882,29781.573863137,0
+BYM.US,D,20210716,000000,15.0623,15.0623,14.8249,14.9319,35068.458258984,0
+BYM.US,D,20210719,000000,14.96,14.96,14.7835,14.8286,24779.487353456,0
+BYM.US,D,20210720,000000,14.8857,14.9042,14.82,14.82,25080.855298448,0
+BYM.US,D,20210721,000000,14.82,14.876,14.7554,14.7835,33359.670942009,0
+BYM.US,D,20210722,000000,14.9512,14.9512,14.8017,14.8857,32814.930257934,0
+BYM.US,D,20210723,000000,14.9042,14.9095,14.7746,14.8286,28250.914678601,0
+BYM.US,D,20210726,000000,14.9417,15.0064,14.8741,14.9417,28536.74819344,0
+BYM.US,D,20210727,000000,14.876,15.0064,14.876,14.9882,26685.044119048,0
+BYM.US,D,20210728,000000,15.1841,15.1841,14.9512,15.0441,90388.635295781,0
+BYM.US,D,20210729,000000,15.1936,15.2034,15.0536,15.0719,54378.790569448,0
+BYM.US,D,20210730,000000,15.1183,15.2389,15.0343,15.1465,56186.998239407,0
+BYM.US,D,20210802,000000,15.379,15.379,15.1088,15.1088,69610.817150074,0
+BYM.US,D,20210803,000000,15.379,15.379,15.0895,15.1841,35091.242089875,0
+BYM.US,D,20210804,000000,15.3057,15.3192,15.0248,15.0441,29453.279572543,0
+BYM.US,D,20210805,000000,15.1936,15.3318,14.9512,14.9512,20310.749612403,0
+BYM.US,D,20210806,000000,15.0719,15.0895,14.9466,14.9977,29542.343638762,0
+BYM.US,D,20210809,000000,15.379,15.379,14.8943,15.0343,26545.234247661,0
+BYM.US,D,20210810,000000,15.379,15.379,14.8374,15.0895,22594.310845084,0
+BYM.US,D,20210811,000000,15.3512,15.3512,15.0064,15.0807,48147.412820223,0
+BYM.US,D,20210812,000000,15.0343,15.1841,14.9466,15.015,24404.589772399,0
+BYM.US,D,20210813,000000,15.014,15.0826,14.9715,15.0603,24802.271184348,0
+BYM.US,D,20210816,000000,15.2196,15.2196,15.0421,15.0516,23128.695242392,0
+BYM.US,D,20210817,000000,15.0044,15.1261,15.0044,15.1261,39723.609161886,0
+BYM.US,D,20210818,000000,15.1733,15.2112,15.0516,15.0702,36819.706351711,0
+BYM.US,D,20210819,000000,15.1261,15.154,15.0323,15.0788,17339.530938223,0
+BYM.US,D,20210820,000000,15.097,15.1347,15.0692,15.097,41301.907265563,0
+BYM.US,D,20210823,000000,15.154,15.154,15.0603,15.0603,42577.801795569,0
+BYM.US,D,20210824,000000,15.154,15.154,15.0421,15.1261,39629.366952284,0
+BYM.US,D,20210825,000000,15.1164,15.1638,14.958,15.014,47930.966426739,0
+BYM.US,D,20210826,000000,15.0702,15.2014,15.0702,15.1455,59886.263873485,0
+BYM.US,D,20210827,000000,15.1638,15.1638,15.0121,15.1455,31422.009687432,0
+BYM.US,D,20210830,000000,15.154,15.1638,14.9669,15.0323,24122.898772268,0
+BYM.US,D,20210831,000000,15.0323,15.0876,14.9862,15.0228,16813.431570332,0
+BYM.US,D,20210901,000000,15.1164,15.1164,14.9862,15.014,42373.78294621,0
+BYM.US,D,20210902,000000,15.014,15.0876,14.9862,15.0228,29508.167892422,0
+BYM.US,D,20210903,000000,14.9862,15.0179,14.9669,14.9763,18927.149699994,0
+BYM.US,D,20210907,000000,15.0421,15.0421,14.8731,14.9494,37946.470352235,0
+BYM.US,D,20210908,000000,14.9862,14.9862,14.789,14.8083,44116.746009522,0
+BYM.US,D,20210909,000000,14.9299,14.9299,14.7988,14.8171,46181.789591365,0
+BYM.US,D,20210910,000000,14.8171,14.8586,14.7716,14.8083,24076.295481803,0
+BYM.US,D,20210913,000000,14.9214,14.9214,14.7805,14.8345,65186.61144213,0
+BYM.US,D,20210914,000000,14.8152,14.9195,14.7696,14.8423,54038.068734732,0
+BYM.US,D,20210915,000000,14.8616,14.9476,14.8616,14.9291,30709.497157688,0
+BYM.US,D,20210916,000000,14.9852,14.9947,14.8903,14.9947,32625.41021005,0
+BYM.US,D,20210917,000000,15.0218,15.0218,14.9291,14.966,30395.701668571,0
+BYM.US,D,20210920,000000,14.9476,15.0034,14.9291,14.9753,29467.77837402,0
+BYM.US,D,20210921,000000,15.013,15.013,14.9002,14.956,18397.943446072,0
+BYM.US,D,20210922,000000,14.9753,15.0411,14.8809,14.966,40919.760283767,0
+BYM.US,D,20210923,000000,14.9947,15.0304,14.8325,14.956,79201.774327336,0
+BYM.US,D,20210924,000000,14.8809,14.9095,14.7968,14.8152,98463.432089984,0
+BYM.US,D,20210927,000000,14.8616,14.8616,14.5881,14.6074,59626.321075569,0
+BYM.US,D,20210928,000000,14.6267,14.6267,14.3727,14.4018,46364.06023851,0
+BYM.US,D,20210929,000000,14.5709,14.6267,14.4018,14.4404,71946.159816602,0
+BYM.US,D,20210930,000000,14.5062,14.5352,14.3274,14.3274,78352.558812235,0
+BYM.US,D,20211001,000000,14.4492,14.4964,14.3727,14.4116,36237.683035262,0
+BYM.US,D,20211004,000000,14.4964,14.4964,14.3274,14.3826,38305.833503138,0
+BYM.US,D,20211005,000000,14.4404,14.4404,14.3189,14.344,35875.21299833,0
+BYM.US,D,20211006,000000,14.4018,14.4684,14.2396,14.3005,41549.422519355,0
+BYM.US,D,20211007,000000,14.344,14.4211,14.3189,14.3535,53347.304407204,0
+BYM.US,D,20211008,000000,14.4018,14.4116,14.2716,14.3005,42121.089549034,0
+BYM.US,D,20211011,000000,14.2716,14.3284,14.2436,14.2716,23783.212566225,0
+BYM.US,D,20211012,000000,14.3005,14.3535,14.2598,14.3189,32697.904217437,0
+BYM.US,D,20211013,000000,14.3189,14.459,14.3189,14.459,30698.10524224,0
+BYM.US,D,20211014,000000,14.4664,14.5778,14.4664,14.5235,39114.659499838,0
+BYM.US,D,20211015,000000,14.5043,14.5428,14.429,14.5043,22536.315639175,0
+BYM.US,D,20211018,000000,14.4946,14.4946,14.4096,14.4472,24508.152640093,0
+BYM.US,D,20211019,000000,14.4859,14.5428,14.4096,14.4191,14590.972429592,0
+BYM.US,D,20211020,000000,14.4387,14.4664,14.4096,14.457,18460.081166687,0
+BYM.US,D,20211021,000000,14.429,14.4859,14.3584,14.3999,41094.781530172,0
+BYM.US,D,20211022,000000,14.3806,14.457,14.3255,14.3516,76477.035278272,0
+BYM.US,D,20211025,000000,14.3614,14.429,14.3072,14.3614,40645.318684375,0
+BYM.US,D,20211026,000000,14.3614,14.4096,14.1837,14.2598,40759.23783884,0
+BYM.US,D,20211027,000000,14.2504,14.3255,14.1431,14.231,39443.98941911,0
+BYM.US,D,20211028,000000,14.231,14.2598,14.1643,14.2598,33146.331434558,0
+BYM.US,D,20211029,000000,14.2687,14.3255,14.1837,14.3255,63423.971433957,0
+BYM.US,D,20211101,000000,14.3421,14.3614,14.2879,14.316,84053.694678862,0
+BYM.US,D,20211102,000000,14.3614,14.3999,14.3343,14.3999,28134.924266783,0
+BYM.US,D,20211103,000000,14.4096,14.4096,14.3516,14.3614,33945.836773166,0
+BYM.US,D,20211104,000000,14.3904,14.4664,14.3421,14.4096,39410.849301447,0
+BYM.US,D,20211105,000000,14.4664,14.5778,14.3999,14.5043,66999.997255474,0
+BYM.US,D,20211108,000000,14.5778,14.6163,14.4868,14.5235,60901.1799769,0
+BYM.US,D,20211109,000000,14.5778,14.6019,14.4743,14.5428,47914.396367909,0
+BYM.US,D,20211110,000000,14.5139,14.5971,14.3806,14.4096,48028.315522373,0
+BYM.US,D,20211111,000000,14.3806,14.5043,14.3806,14.4387,14382.811065523,0
+BYM.US,D,20211112,000000,14.4743,14.563,14.3786,14.4367,58999.765726013,0
+BYM.US,D,20211115,000000,14.4453,14.4841,14.3786,14.427,43903.406502069,0
+BYM.US,D,20211116,000000,14.4646,14.4743,14.3594,14.398,33870.235879749,0
+BYM.US,D,20211117,000000,14.427,14.4743,14.3594,14.398,36312.248300004,0
+BYM.US,D,20211118,000000,14.398,14.4453,14.3594,14.3692,20274.502608709,0
+BYM.US,D,20211119,000000,14.3884,14.455,14.3884,14.4453,20838.920237649,0
+BYM.US,D,20211122,000000,14.4743,14.4743,14.3884,14.4367,21915.97406168,0
+BYM.US,D,20211123,000000,14.4743,14.4841,14.398,14.4743,44584.850171503,0
+BYM.US,D,20211124,000000,14.4743,14.6055,14.4221,14.5023,17392.348000749,0
+BYM.US,D,20211126,000000,14.6055,14.6055,14.5023,14.5506,15584.140330788,0
+BYM.US,D,20211129,000000,14.6055,14.6055,14.5506,14.5961,44035.966972718,0
+BYM.US,D,20211130,000000,14.5601,14.7012,14.5408,14.6055,30704.319014303,0
+BYM.US,D,20211201,000000,14.7583,14.9095,14.5601,14.6055,53117.39484092,0
+BYM.US,D,20211202,000000,14.6829,14.6829,14.4453,14.4841,28313.052399219,0
+BYM.US,D,20211203,000000,14.5679,14.6636,14.427,14.5601,29866.495414648,0
+BYM.US,D,20211206,000000,14.6636,14.6636,14.512,14.6538,32847.034746919,0
+BYM.US,D,20211207,000000,14.7012,14.9947,14.4841,14.9002,57205.021228854,0
+BYM.US,D,20211208,000000,14.8518,15.3346,14.8518,14.966,105352.43404907,0
+BYM.US,D,20211209,000000,15.2206,15.2206,14.8239,14.8616,86881.996595619,0
+BYM.US,D,20211210,000000,15.212,15.212,14.8046,14.8903,49567.259736325,0
+BYM.US,D,20211213,000000,14.9195,15.1936,14.8142,14.8518,64230.726173302,0
+BYM.US,D,20211214,000000,14.8711,15.127,14.7909,15.0603,31483.111779371,0
+BYM.US,D,20211215,000000,15.5431,15.5431,14.8191,14.8239,56808.375445581,0
+BYM.US,D,20211216,000000,14.8789,15.5915,14.6123,14.7273,65485.90812977,0
+BYM.US,D,20211217,000000,14.7756,15.1164,14.7658,14.8027,18501.506313764,0
+BYM.US,D,20211220,000000,14.9078,15.0876,14.7843,14.8498,66644.776619281,0
+BYM.US,D,20211221,000000,15.0024,15.0209,14.8191,15.0209,28006.506310841,0
+BYM.US,D,20211222,000000,14.9744,15.2488,14.8789,14.9274,140273.83303593,0
+BYM.US,D,20211223,000000,14.9274,14.9695,14.7177,14.7658,44683.234895815,0
+BYM.US,D,20211227,000000,14.7756,14.8219,14.6993,14.7465,26430.279464518,0
+BYM.US,D,20211228,000000,14.7756,14.7843,14.6993,14.7465,32978.559588891,0
+BYM.US,D,20211229,000000,14.7658,14.7658,14.6993,14.7273,29717.364885166,0
+BYM.US,D,20211230,000000,14.7465,14.8027,14.734,14.8027,32998.236533754,0
+BYM.US,D,20211231,000000,14.965,14.965,14.8122,14.8219,20843.062752357,0
+BYM.US,D,20220103,000000,14.9551,14.9551,14.7756,14.9274,38824.683470292,0
+BYM.US,D,20220104,000000,14.9078,14.964,14.7658,14.9274,48526.452915987,0
+BYM.US,D,20220105,000000,14.9175,14.9175,14.5832,14.6123,71208.792198612,0
+BYM.US,D,20220106,000000,14.5574,14.6607,14.4897,14.5187,27451.409339993,0
+BYM.US,D,20220107,000000,14.6897,14.8982,14.5749,14.8982,68536.870212074,0
+BYM.US,D,20220110,000000,14.8691,14.8691,14.7177,14.8498,44698.769325969,0
+BYM.US,D,20220111,000000,15.0024,15.0024,14.5574,14.7079,66602.315843526,0
+BYM.US,D,20220112,000000,14.6607,14.6607,14.4038,14.4521,108241.83805778,0
+BYM.US,D,20220113,000000,14.4309,14.5361,14.2504,14.2504,82209.240005207,0
+BYM.US,D,20220114,000000,14.2783,14.2783,14.002,14.0494,101198.52742582,0
+BYM.US,D,20220118,000000,13.9634,14.0881,13.725,13.7734,103955.37096386,0
+BYM.US,D,20220119,000000,13.725,13.8399,13.5734,13.7057,134505.38130531,0
+BYM.US,D,20220120,000000,13.6496,13.8399,13.5155,13.5348,100888.8744514,0
+BYM.US,D,20220121,000000,13.4962,13.6208,13.4585,13.5829,82361.477420718,0
+BYM.US,D,20220124,000000,13.4671,13.6959,13.3735,13.6593,100271.63975994,0
+BYM.US,D,20220125,000000,13.5444,13.7541,13.4864,13.7443,66691.379909742,0
+BYM.US,D,20220126,000000,13.7443,13.8118,13.6303,13.6496,52503.267035487,0
+BYM.US,D,20220127,000000,13.6496,13.7734,13.4671,13.5252,58887.917828901,0
+BYM.US,D,20220128,000000,13.4769,13.5085,13.3917,13.4391,48472.600224786,0
+BYM.US,D,20220131,000000,13.3917,13.4391,13.3735,13.4113,45062.27499158,0
+BYM.US,D,20220201,000000,13.4391,13.6208,13.4207,13.5444,48099.773901083,0
+BYM.US,D,20220202,000000,13.5637,13.6863,13.5348,13.5348,45943.594995666,0
+BYM.US,D,20220203,000000,13.4207,13.5155,13.3735,13.4113,60642.272807661,0
+BYM.US,D,20220204,000000,13.3735,13.4585,13.2673,13.2866,63505.786099437,0
+BYM.US,D,20220207,000000,13.3823,13.3917,13.2866,13.335,47254.700900689,0
+BYM.US,D,20220208,000000,13.3251,13.3543,13.2481,13.3444,46702.710815875,0
+BYM.US,D,20220209,000000,13.3543,13.3543,13.2769,13.2769,35083.992689137,0
+BYM.US,D,20220210,000000,13.2481,13.2673,13.1545,13.1545,62801.558599108,0
+BYM.US,D,20220211,000000,13.1921,13.2007,13.077,13.0963,45264.222583585,0
+BYM.US,D,20220214,000000,13.0558,13.0751,12.9409,12.9701,63014.898106559,0
+BYM.US,D,20220215,000000,12.9701,12.9844,12.8935,12.9033,70499.386554899,0
+BYM.US,D,20220216,000000,12.8647,13.0365,12.8647,12.9794,99884.314634763,0
+BYM.US,D,20220217,000000,12.9987,13.1417,12.9987,13.1042,73064.638787711,0
+BYM.US,D,20220218,000000,13.0944,13.1283,12.9894,13.0279,61799.070039817,0
+BYM.US,D,20220222,000000,12.9227,13.0279,12.8647,12.8935,97914.5488912,0
+BYM.US,D,20220223,000000,12.884,12.9507,12.8743,12.9507,78660.140529288,0
+BYM.US,D,20220224,000000,12.9227,13.0461,12.8945,13.0181,92932.139326378,0
+BYM.US,D,20220225,000000,13.0086,13.1042,12.9894,13.0181,78763.703396984,0
+BYM.US,D,20220228,000000,13.0086,13.1333,12.9987,13.1234,87366.670816432,0
+BYM.US,D,20220301,000000,13.1139,13.2956,13.1139,13.2856,51427.248840133,0
+BYM.US,D,20220302,000000,13.2471,13.3533,13.2471,13.3435,65820.416192426,0
+BYM.US,D,20220303,000000,13.334,13.4585,13.3251,13.3533,14180.863473517,0
+BYM.US,D,20220304,000000,13.334,13.4005,13.2965,13.363,27393.414134083,0
+BYM.US,D,20220307,000000,13.2856,13.4005,13.1427,13.1804,38591.667017976,0
+BYM.US,D,20220308,000000,13.1042,13.2286,13.0269,13.1042,72460.867269048,0
+BYM.US,D,20220309,000000,13.0944,13.1002,12.9894,13.0181,40148.216919438,0
+BYM.US,D,20220310,000000,12.9507,13.0086,12.8164,12.8454,36208.685432308,0
+BYM.US,D,20220311,000000,12.7883,12.882,12.7883,12.8271,46206.644679613,0
+BYM.US,D,20220314,000000,12.8241,12.853,12.7092,12.7478,36424.096197114,0
+BYM.US,D,20220315,000000,12.7285,12.8059,12.7092,12.738,36833.16952451,0
+BYM.US,D,20220316,000000,12.7768,12.8336,12.6996,12.8059,49687.39266285,0
+BYM.US,D,20220317,000000,12.7092,12.8241,12.7092,12.7865,41796.937773147,0
+BYM.US,D,20220318,000000,12.7576,12.9399,12.7576,12.7865,75732.418259542,0
+BYM.US,D,20220321,000000,12.8435,12.8435,12.7092,12.7672,68731.56840334,0
+BYM.US,D,20220322,000000,12.738,12.7865,12.6223,12.738,75945.757766995,0
+BYM.US,D,20220323,000000,12.7188,12.7285,12.6417,12.7141,46061.656664839,0
+BYM.US,D,20220324,000000,12.7478,12.7478,12.5711,12.603,73512.030376155,0
+BYM.US,D,20220325,000000,12.5653,12.738,12.4977,12.6996,91861.299274408,0
+BYM.US,D,20220328,000000,12.5933,12.603,12.4358,12.4397,76380.721811316,0
+BYM.US,D,20220329,000000,12.4012,12.5267,12.4012,12.5073,63958.355831263,0
+BYM.US,D,20220330,000000,12.4977,12.6125,12.4397,12.4785,112884.56141655,0
+BYM.US,D,20220331,000000,12.4881,12.7188,12.4881,12.7188,57344.831100242,0
+BYM.US,D,20220401,000000,12.6996,12.738,12.5556,12.738,55541.801573668,0
+BYM.US,D,20220404,000000,12.7188,12.794,12.459,12.5749,135555.50878374,0
+BYM.US,D,20220405,000000,12.5364,12.5749,12.3721,12.4205,118661.2981766,0
+BYM.US,D,20220406,000000,12.3914,12.4785,12.3152,12.4107,49138.509464067,0
+BYM.US,D,20220407,000000,12.4107,12.4302,12.3162,12.3636,120064.57503388,0
+BYM.US,D,20220408,000000,12.3539,12.4977,12.2958,12.4397,55478.628224372,0
+BYM.US,D,20220411,000000,12.5073,12.7092,12.4205,12.6223,56391.017088769,0
+BYM.US,D,20220412,000000,12.5653,12.9784,12.459,12.6996,122478.62547985,0
+BYM.US,D,20220413,000000,12.659,12.8326,12.659,12.7168,50817.263549407,0
+BYM.US,D,20220414,000000,12.6783,12.7072,12.4274,12.4274,79940.177574003,0
+BYM.US,D,20220418,000000,12.3983,12.5431,12.1763,12.2631,68166.115145724,0
+BYM.US,D,20220419,000000,12.1374,12.379,12.041,12.0506,93407.4928891,0
+BYM.US,D,20220420,000000,12.0506,12.1955,12.0216,12.1374,137849.42630319,0
+BYM.US,D,20220421,000000,12.1374,12.1859,12.0604,12.1084,50454.793512474,0
+BYM.US,D,20220422,000000,12.0797,12.1182,11.8768,11.9639,120700.45104153,0
+BYM.US,D,20220425,000000,11.8962,11.925,11.7706,11.7998,133790.79751821,0
+BYM.US,D,20220426,000000,11.8479,11.8962,11.7898,11.8768,86582.69990798,0
+BYM.US,D,20220427,000000,11.9057,11.9057,11.7513,11.7706,71161.153279472,0
+BYM.US,D,20220428,000000,11.7417,11.9057,11.7223,11.8479,121767.14857878,0
+BYM.US,D,20220429,000000,11.7898,11.8382,11.7513,11.7998,28692.092494981,0
+BYM.US,D,20220502,000000,11.7998,11.7998,11.6258,11.674,93804.138672373,0
+BYM.US,D,20220503,000000,11.7031,11.7417,11.6258,11.6838,79565.279992946,0
+BYM.US,D,20220504,000000,11.6548,11.7998,11.5967,11.7706,97892.800688984,0
+BYM.US,D,20220505,000000,11.7803,11.7998,11.5871,11.5871,93216.937212542,0
+BYM.US,D,20220506,000000,11.6258,11.7706,11.5678,11.6644,92244.481884881,0
+BYM.US,D,20220509,000000,11.5292,11.6162,11.5292,11.5389,56024.404537128,0
+BYM.US,D,20220510,000000,11.5775,11.6451,11.5678,11.6258,90229.148479531,0
+BYM.US,D,20220511,000000,11.7609,11.7609,11.5389,11.5775,53070.791550456,0
+BYM.US,D,20220512,000000,11.5775,11.7417,11.5389,11.6934,112077.80667721,0
+BYM.US,D,20220513,000000,11.7011,11.7399,11.5848,11.6429,86345.293104697,0
+BYM.US,D,20220516,000000,11.6429,11.672,11.4779,11.5362,69871.086112415,0
+BYM.US,D,20220517,000000,11.5362,11.5459,11.3615,11.3615,79349.114609725,0
+BYM.US,D,20220518,000000,11.3712,11.3712,11.1772,11.1772,88206.680606454,0
+BYM.US,D,20220519,000000,11.1384,11.2161,11.0898,11.2161,124412.00738478,0
+BYM.US,D,20220520,000000,11.2256,11.3131,11.1481,11.2256,135978.17047708,0
+BYM.US,D,20220523,000000,11.2063,11.3228,11.2063,11.3033,120200.6954622,0
+BYM.US,D,20220524,000000,11.3033,11.5362,11.2549,11.4975,101841.39559025,0
+BYM.US,D,20220525,000000,11.5264,11.8467,11.5168,11.7592,122403.23427243,0
+BYM.US,D,20220526,000000,11.7884,12.1085,11.7884,12.0891,127755.49634141,0
+BYM.US,D,20220527,000000,12.1085,12.3706,12.1085,12.2541,95506.906340082,0
+BYM.US,D,20220531,000000,12.3609,12.3609,12.1282,12.322,92542.703430311,0
+BYM.US,D,20220601,000000,12.3998,12.3998,12.2249,12.3706,75158.416059263,0
+BYM.US,D,20220602,000000,12.3414,12.4483,12.322,12.4289,58565.682177332,0
+BYM.US,D,20220603,000000,12.4289,12.487,12.3026,12.3706,75306.83233847,0
+BYM.US,D,20220606,000000,12.3609,12.4191,12.2348,12.3026,54318.296853558,0
+BYM.US,D,20220607,000000,12.3026,12.419,12.3026,12.3998,52132.248741032,0
+BYM.US,D,20220608,000000,12.3998,12.4095,12.3026,12.3609,95368.796746928,0
+BYM.US,D,20220609,000000,12.3512,12.3722,12.157,12.1669,63501.554129662,0
+BYM.US,D,20220610,000000,12.1669,12.2154,12.0212,12.0891,48010.604987144,0
+BYM.US,D,20220613,000000,11.9728,11.9728,11.6914,11.9339,64263.218229217,0
+BYM.US,D,20220614,000000,11.9321,11.9321,11.4741,11.5129,99896.313277114,0
+BYM.US,D,20220615,000000,11.5713,11.6494,11.3666,11.4934,73052.955341585,0
+BYM.US,D,20220616,000000,11.3764,11.4348,11.2302,11.3569,111350.49146069,0
+BYM.US,D,20220617,000000,11.4544,11.6297,11.4544,11.5031,79699.1688873,0
+BYM.US,D,20220621,000000,11.5812,11.652,11.4641,11.5518,72257.953721285,0
+BYM.US,D,20220622,000000,11.474,11.659,11.4057,11.6297,65895.889141793,0
+BYM.US,D,20220623,000000,11.6494,11.971,11.6103,11.9613,81494.333836368,0
+BYM.US,D,20220624,000000,11.971,11.9953,11.7468,11.8735,79756.614165672,0
+BYM.US,D,20220627,000000,11.9125,11.9125,11.7761,11.8639,65129.610160678,0
+BYM.US,D,20220628,000000,11.8735,12.049,11.7858,11.971,76771.51130751,0
+BYM.US,D,20220629,000000,12.0196,12.1855,11.8639,12.1272,74488.061492296,0
+BYM.US,D,20220630,000000,12.2441,12.2441,12.0102,12.0783,84053.726149465,0
+BYM.US,D,20220701,000000,12.1466,12.2244,12.0879,12.1272,59475.353475389,0
+BYM.US,D,20220705,000000,12.1272,12.3318,12.0879,12.2635,80922.958478294,0
+BYM.US,D,20220706,000000,12.3414,12.478,12.2928,12.361,77690.635761432,0
+BYM.US,D,20220707,000000,12.3512,12.478,12.2732,12.3806,48246.853171113,0
+BYM.US,D,20220708,000000,12.4195,12.5077,12.3219,12.4293,58271.054246701,0
+BYM.US,D,20220711,000000,12.4974,12.5851,12.4195,12.5559,60642.723596552,0
+BYM.US,D,20220712,000000,12.5171,12.6242,12.5171,12.5656,36612.132684078,0
+BYM.US,D,20220713,000000,12.5171,12.6144,12.4682,12.595,40228.10779577,0
+BYM.US,D,20220714,000000,12.5537,12.8966,12.4069,12.8966,70666.262339802,0
+BYM.US,D,20220715,000000,12.8867,12.8867,12.73,12.8477,42269.656075508,0
+BYM.US,D,20220718,000000,12.7791,12.7986,12.544,12.6322,56034.458313664,0
+BYM.US,D,20220719,000000,12.6909,12.6909,12.5343,12.642,41536.431948571,0
+BYM.US,D,20220720,000000,12.7007,12.7496,12.6125,12.6223,86946.28884627,0
+BYM.US,D,20220721,000000,12.7791,12.7791,12.5637,12.5637,46286.049517357,0
+BYM.US,D,20220722,000000,12.6811,12.6811,12.5735,12.6223,42898.717443465,0
+BYM.US,D,20220725,000000,12.7203,12.8281,12.6223,12.7986,41078.932771875,0
+BYM.US,D,20220726,000000,12.8867,12.8867,12.7105,12.7105,39383.73492965,0
+BYM.US,D,20220727,000000,12.7596,13.0141,12.6811,12.8867,55914.977501893,0
+BYM.US,D,20220728,000000,12.9847,13.1413,12.9064,12.9847,60247.944034761,0
+BYM.US,D,20220729,000000,12.9944,13.0923,12.9847,13.0631,31973.882192795,0
+BYM.US,D,20220801,000000,13.2098,13.546,13.036,13.5134,65810.439604999,0
+BYM.US,D,20220802,000000,13.5037,13.5527,13.3569,13.484,24190.268967835,0
+BYM.US,D,20220803,000000,13.4939,13.7778,13.396,13.7093,48804.337396227,0
+BYM.US,D,20220804,000000,13.7876,13.7876,13.4155,13.5134,78198.659498988,0
+BYM.US,D,20220805,000000,13.5428,13.5428,13.1608,13.2492,49998.124310419,0
+BYM.US,D,20220808,000000,13.2978,13.4939,13.2978,13.484,34051.010151279,0
+BYM.US,D,20220809,000000,13.5428,13.5428,13.1413,13.2197,51973.131916963,0
+BYM.US,D,20220810,000000,13.3959,13.4644,13.2802,13.4449,25897.721252292,0
+BYM.US,D,20220811,000000,13.4939,13.6521,13.3178,13.5184,55903.744263181,0
+BYM.US,D,20220812,000000,13.541,13.541,13.3149,13.364,22764.615742922,0
+BYM.US,D,20220815,000000,13.2657,13.2953,13.2164,13.2362,53449.967303837,0
+BYM.US,D,20220816,000000,13.2362,13.2362,13.0296,13.0689,40565.678843959,0
+BYM.US,D,20220817,000000,13.0198,13.0198,12.9215,12.9411,32420.205239885,0
+BYM.US,D,20220818,000000,12.9608,13.0395,12.9115,12.9608,30582.643341938,0
+BYM.US,D,20220819,000000,12.9115,12.9903,12.7249,12.8133,29537.256717096,0
+BYM.US,D,20220822,000000,12.7936,12.8625,12.538,12.6166,36028.212773875,0
+BYM.US,D,20220823,000000,12.597,12.7149,12.5576,12.6264,35368.236198464,0
+BYM.US,D,20220824,000000,12.6264,12.8404,12.5674,12.6068,49528.750547617,0
+BYM.US,D,20220825,000000,12.6068,12.7149,12.528,12.6756,46020.400493429,0
+BYM.US,D,20220826,000000,12.6363,12.7249,12.528,12.5773,53492.677652323,0
+BYM.US,D,20220829,000000,12.5773,12.6049,12.3215,12.3806,55134.992242906,0
+BYM.US,D,20220830,000000,12.4986,12.5184,12.2135,12.2527,115047.44203785,0
+BYM.US,D,20220831,000000,12.2135,12.3535,12.2135,12.2724,88936.165417166,0
+BYM.US,D,20220901,000000,12.243,12.2921,12.1347,12.2774,66186.803370132,0
+BYM.US,D,20220902,000000,12.3019,12.4495,12.2527,12.2921,86052.199981315,0
+BYM.US,D,20220906,000000,12.2331,12.3019,12.1446,12.2135,56709.173658526,0
+BYM.US,D,20220907,000000,12.1742,12.4495,12.1496,12.3609,66281.376284636,0
+BYM.US,D,20220908,000000,12.3609,12.4018,12.2577,12.3019,35147.56606462,0
+BYM.US,D,20220909,000000,12.3019,12.4298,12.2921,12.3609,49057.919801215,0
+BYM.US,D,20220912,000000,12.3904,12.4297,12.0659,12.1004,71941.514372062,0
+BYM.US,D,20220913,000000,11.9774,11.9873,11.7611,11.8201,83147.896284283,0
+BYM.US,D,20220914,000000,11.7984,11.8576,11.7786,11.8181,97737.530686673,0
+BYM.US,D,20220915,000000,11.7984,11.8576,11.7391,11.7391,45185.062929749,0
+BYM.US,D,20220916,000000,11.7095,11.7095,11.4723,11.5909,77336.498556037,0
+BYM.US,D,20220919,000000,11.5909,11.5909,11.413,11.5316,66904.739083711,0
+BYM.US,D,20220920,000000,11.4031,11.5217,11.3833,11.3833,81389.583217141,0
+BYM.US,D,20220921,000000,11.3735,11.4624,11.3635,11.3635,47458.028759671,0
+BYM.US,D,20220922,000000,11.3635,11.3685,11.2154,11.2154,98685.780456324,0
+BYM.US,D,20220923,000000,11.0671,11.1166,10.8794,11.0177,190057.79241183,0
+BYM.US,D,20220926,000000,11.0374,11.0374,10.7806,10.8201,135644.24533111,0
+BYM.US,D,20220927,000000,10.8399,10.9585,10.8102,10.9585,115900.00519674,0
+BYM.US,D,20220928,000000,10.9091,11.0474,10.9091,10.9782,119390.41443423,0
+BYM.US,D,20220929,000000,10.9585,10.9585,10.7114,10.8794,85115.789889346,0
+BYM.US,D,20220930,000000,10.8893,10.9698,10.8399,10.8399,86501.226319072,0
+BYM.US,D,20221003,000000,10.8991,11.2352,10.8695,11.1956,109911.96476235,0
+BYM.US,D,20221004,000000,11.1857,11.2545,11.0968,11.1166,152186.4979829,0
+BYM.US,D,20221005,000000,11.0277,11.0721,10.9388,10.9782,110306.6471638,0
+BYM.US,D,20221006,000000,10.9683,11.0374,10.9189,10.9388,94315.937867897,0
+BYM.US,D,20221007,000000,10.9288,10.9782,10.8794,10.9091,76071.490859063,0
+BYM.US,D,20221010,000000,10.9189,10.9388,10.8399,10.8596,31458.211408346,0
+BYM.US,D,20221011,000000,10.8299,10.9189,10.7707,10.8003,94814.856903585,0
+BYM.US,D,20221012,000000,10.7904,10.8309,10.7114,10.741,71491.15098986,0
+BYM.US,D,20221013,000000,10.618,10.7966,10.5783,10.7768,70237.321540415,0
+BYM.US,D,20221014,000000,10.8065,10.8661,10.747,10.7668,94830.81401798,0
+BYM.US,D,20221017,000000,10.8165,10.8363,10.737,10.747,76802.640265731,0
+BYM.US,D,20221018,000000,10.747,10.7668,10.737,10.737,78202.368233415,0
+BYM.US,D,20221019,000000,10.6775,10.7172,10.6379,10.6676,84589.319895895,0
+BYM.US,D,20221020,000000,10.6577,10.7073,10.5811,10.613,89805.296829469,0
+BYM.US,D,20221021,000000,10.4989,10.5982,10.4195,10.4493,154001.31587437,0
+BYM.US,D,20221024,000000,10.3203,10.3748,10.2409,10.3302,112539.53941475,0
+BYM.US,D,20221025,000000,10.3005,10.37,10.2707,10.3005,150839.07947221,0
+BYM.US,D,20221026,000000,10.2806,10.3848,10.2509,10.36,159107.45094439,0
+BYM.US,D,20221027,000000,10.2905,10.3005,10.1218,10.1714,163098.03607904,0
+BYM.US,D,20221028,000000,10.1218,10.1714,10.0226,10.1566,180777.53749376,0
+BYM.US,D,20221031,000000,10.0921,10.1515,10.0723,10.1119,111184.15128189,0
+BYM.US,D,20221101,000000,10.1616,10.2211,10.0623,10.1714,215634.69401083,0
+BYM.US,D,20221102,000000,10.1218,10.2409,10.102,10.1814,182084.55489771,0
+BYM.US,D,20221103,000000,10.0623,10.1516,10.0325,10.102,103914.43381691,0
+BYM.US,D,20221104,000000,10.1218,10.231,10.102,10.1516,109350.09447759,0
+BYM.US,D,20221107,000000,10.1516,10.2012,10.1416,10.1714,136985.90425856,0
+BYM.US,D,20221108,000000,10.1814,10.2607,10.1814,10.2111,156489.38524241,0
+BYM.US,D,20221109,000000,10.1616,10.231,10.1616,10.1814,124926.47690847,0
+BYM.US,D,20221110,000000,10.3005,10.5088,10.2707,10.4791,230366.60413292,0
+BYM.US,D,20221111,000000,10.4791,10.5882,10.4493,10.5188,116964.45338603,0
+BYM.US,D,20221114,000000,10.5148,10.5198,10.3953,10.4051,171325.08728246,0
+BYM.US,D,20221115,000000,10.4849,10.6443,10.4849,10.6144,73572.673248266,0
+BYM.US,D,20221116,000000,10.6244,10.8038,10.6244,10.754,166232.08075815,0
+BYM.US,D,20221117,000000,10.7639,10.9633,10.734,10.8835,136715.51930579,0
+BYM.US,D,20221118,000000,11.0031,11.1925,10.8786,11.1925,158380.86404169,0
+BYM.US,D,20221121,000000,11.1925,11.4317,11.1227,11.4317,155580.51313363,0
+BYM.US,D,20221122,000000,11.4516,11.651,11.4118,11.631,192360.32798029,0
+BYM.US,D,20221123,000000,11.6211,11.6609,11.5214,11.631,225986.61258545,0
+BYM.US,D,20221125,000000,11.6011,11.6153,11.5413,11.5613,39404.579438394,0
+BYM.US,D,20221128,000000,11.5812,11.7506,11.5613,11.6609,135209.49038676,0
+BYM.US,D,20221129,000000,11.6211,11.7407,11.6211,11.7008,109311.01040143,0
+BYM.US,D,20221130,000000,11.6709,11.9201,11.6709,11.8802,115007.03050358,0
+BYM.US,D,20221201,000000,11.9001,12.0995,11.8005,11.8902,102496.25462658,0
+BYM.US,D,20221202,000000,11.8503,11.94,11.5214,11.6809,113419.73020384,0
+BYM.US,D,20221205,000000,11.6011,11.7407,11.5314,11.7207,157334.36959629,0
+BYM.US,D,20221206,000000,11.7108,12.0297,11.651,11.8104,117531.46005739,0
+BYM.US,D,20221207,000000,11.7805,11.8603,11.6908,11.7108,134011.49003411,0
+BYM.US,D,20221208,000000,11.641,11.7407,11.5015,11.5015,95144.706398916,0
+BYM.US,D,20221209,000000,11.5015,11.5413,11.2923,11.3221,138296.79950325,0
+BYM.US,D,20221212,000000,11.3819,11.4417,11.3021,11.3021,98377.501320376,0
+BYM.US,D,20221213,000000,11.4417,11.5114,11.3121,11.3819,141815.54928275,0
+BYM.US,D,20221214,000000,11.3719,11.3944,11.2722,11.342,211159.10068311,0
+BYM.US,D,20221215,000000,11.35,11.35,11.17,11.18,198817,0
+BYM.US,D,20221216,000000,11.17,11.17,11.06,11.13,162741,0
+BYM.US,D,20221219,000000,11.13,11.24,11.0517,11.21,358122,0
+BYM.US,D,20221220,000000,11.18,11.2133,11.13,11.14,122846,0
+BYM.US,D,20221221,000000,11.11,11.18,11.08,11.1,158869,0
+BYM.US,D,20221222,000000,11.04,11.16,11.04,11.1,80923,0
+BYM.US,D,20221223,000000,11.03,11.07,11,11.04,211085,0
+BYM.US,D,20221227,000000,11.04,11.04,10.9709,10.99,165535,0
+BYM.US,D,20221228,000000,10.97,11.08,10.97,11,155336,0
+BYM.US,D,20221229,000000,11.04,11.13,11.0101,11.1,193910,0
+BYM.US,D,20221230,000000,10.98,11.35,10.98,11.35,294776,0
+BYM.US,D,20230103,000000,11.31,11.45,11.25,11.45,78937,0
+BYM.US,D,20230104,000000,11.43,11.49,11.37,11.43,47306,0
+BYM.US,D,20230105,000000,11.43,11.465,11.23,11.31,102444,0
+BYM.US,D,20230106,000000,11.35,11.46,11.25,11.46,56136,0
+BYM.US,D,20230109,000000,11.53,11.64,11.53,11.6,48231,0
+BYM.US,D,20230110,000000,11.66,11.66,11.54,11.56,39739,0
+BYM.US,D,20230111,000000,11.62,11.72,11.62,11.71,41489,0
+BYM.US,D,20230112,000000,11.72,11.82,11.6,11.67,85265,0
+BYM.US,D,20230113,000000,11.68,11.72,11.6,11.63,110799,0
+BYM.US,D,20230117,000000,11.65,11.65,11.55,11.58,121620,0
+BYM.US,D,20230118,000000,11.62,11.81,11.62,11.76,102082,0
+BYM.US,D,20230119,000000,11.71,11.89,11.71,11.82,45936,0
+BYM.US,D,20230120,000000,11.83,11.92,11.81,11.91,44689,0
+BYM.US,D,20230123,000000,11.87,12.03,11.865,11.91,52795,0
+BYM.US,D,20230124,000000,11.91,12.03,11.87,11.97,79249,0
+BYM.US,D,20230125,000000,11.93,11.98,11.72,11.73,112835,0
+BYM.US,D,20230126,000000,11.71,11.77,11.7,11.7,78548,0
+BYM.US,D,20230127,000000,11.64,11.78,11.64,11.76,50742,0
+BYM.US,D,20230130,000000,11.75,11.8,11.7171,11.74,61497,0
+BYM.US,D,20230131,000000,11.81,11.85,11.72,11.82,77576,0
+BYM.US,D,20230201,000000,11.86,11.92,11.77,11.83,79542,0
+BYM.US,D,20230202,000000,11.87,12.02,11.84,11.96,86075,0
+BYM.US,D,20230203,000000,11.96,11.96,11.86,11.91,53675,0
+BYM.US,D,20230206,000000,11.8,11.87,11.74,11.85,57598,0
+BYM.US,D,20230207,000000,11.84,12,11.82,11.9,79551,0
+BYM.US,D,20230208,000000,11.94,12.04,11.93,11.95,60269,0
+BYM.US,D,20230209,000000,12.04,12.09,11.92,11.95,56467,0
+BYM.US,D,20230210,000000,11.93,12,11.85,11.94,45054,0
+BYM.US,D,20230213,000000,12,12,11.89,11.91,43891,0
+BYM.US,D,20230214,000000,11.88,11.91,11.77,11.78,50561,0
+BYM.US,D,20230215,000000,11.79,11.79,11.62,11.62,52150,0
+BYM.US,D,20230216,000000,11.56,11.56,11.33,11.4,69583,0
+BYM.US,D,20230217,000000,11.38,11.47,11.3101,11.45,54194,0
+BYM.US,D,20230221,000000,11.41,11.41,11.3,11.3,32755,0
+BYM.US,D,20230222,000000,11.32,11.39,11.3,11.33,29701,0
+BYM.US,D,20230223,000000,11.34,11.415,11.21,11.24,64464,0
+BYM.US,D,20230224,000000,11.14,11.19,11.09,11.11,20002,0
+BYM.US,D,20230227,000000,11.21,11.2505,11.02,11.13,91171,0
+BYM.US,D,20230228,000000,11.1,11.21,11.08,11.21,60137,0
+BYM.US,D,20230301,000000,11.21,11.32,11.16,11.25,61709,0
+BYM.US,D,20230302,000000,11.14,11.23,11.13,11.21,46378,0
+BYM.US,D,20230303,000000,11.25,11.3146,11.25,11.31,34866,0
+BYM.US,D,20230306,000000,11.32,11.39,11.28,11.33,29459,0
+BYM.US,D,20230307,000000,11.34,11.4,11.2,11.2,64746,0
+BYM.US,D,20230308,000000,11.19,11.25,11.18,11.23,30640,0
+BYM.US,D,20230309,000000,11.25,11.4,11.23,11.37,38991,0
+BYM.US,D,20230310,000000,11.37,11.37,11.17,11.17,55291,0
+BYM.US,D,20230313,000000,11.22,11.225,11.11,11.11,63895,0
+BYM.US,D,20230314,000000,11.07,11.14,11.03,11.07,64470,0
+BYM.US,D,20230315,000000,11.09,11.1433,11.07,11.1,68826,0
+BYM.US,D,20230316,000000,11.07,11.1699,11.07,11.11,41610,0
+BYM.US,D,20230317,000000,11.12,11.129,11.05,11.09,43177,0
+BYM.US,D,20230320,000000,11.09,11.09,11.03,11.05,58264,0
+BYM.US,D,20230321,000000,11.11,11.11,10.99,11.03,51833,0
+BYM.US,D,20230322,000000,11,11.07,10.96,11.01,133827,0
+BYM.US,D,20230323,000000,11.01,11.04,10.95,11.01,81674,0
+BYM.US,D,20230324,000000,11.03,11.13,11.01,11.05,66070,0
+BYM.US,D,20230327,000000,11.11,11.24,11.04,11.04,73260,0
+BYM.US,D,20230328,000000,11.16,11.17,11.07,11.09,38291,0
+BYM.US,D,20230329,000000,11.08,11.16,11.07,11.13,38784,0
+BYM.US,D,20230330,000000,11.17,11.29,11.17,11.26,30603,0
+BYM.US,D,20230331,000000,11.31,11.45,11.22,11.44,47359,0
+BYM.US,D,20230403,000000,11.44,11.59,11.41,11.42,73796,0
+BYM.US,D,20230404,000000,11.41,11.53,11.33,11.49,82097,0
+BYM.US,D,20230405,000000,11.48,11.67,11.48,11.67,59943,0
+BYM.US,D,20230406,000000,11.67,11.77,11.63,11.64,253779,0
+BYM.US,D,20230410,000000,11.66,11.72,11.56,11.59,68459,0
+BYM.US,D,20230411,000000,11.49,11.565,11.4,11.4,84244,0
+BYM.US,D,20230412,000000,11.5,11.52,11.39,11.42,79403,0
+BYM.US,D,20230413,000000,11.46,11.475,11.39,11.43,46172,0
+BYM.US,D,20230414,000000,11.49,11.49,11.36,11.37,43497,0
+BYM.US,D,20230417,000000,11.42,11.4314,11.31,11.34,36832,0
+BYM.US,D,20230418,000000,11.4,11.4,11.18,11.2,68083,0
+BYM.US,D,20230419,000000,11.21,11.21,11.07,11.16,49299,0
+BYM.US,D,20230420,000000,11.24,11.24,11.16,11.22,38434,0
+BYM.US,D,20230421,000000,11.22,11.28,11.1645,11.19,32465,0
+BYM.US,D,20230424,000000,11.23,11.26,11.2,11.22,41858,0
+BYM.US,D,20230425,000000,11.22,11.28,11.2,11.23,40488,0
+BYM.US,D,20230426,000000,11.23,11.42,11.2249,11.29,67922,0
+BYM.US,D,20230427,000000,11.29,11.47,11.29,11.4,54506,0
+BYM.US,D,20230428,000000,11.41,11.6,11.4058,11.52,54024,0
+BYM.US,D,20230501,000000,11.52,11.52,11.33,11.37,53268,0
+BYM.US,D,20230502,000000,11.37,11.41,11.28,11.34,45111,0
+BYM.US,D,20230503,000000,11.27,11.39,11.14,11.15,102694,0
+BYM.US,D,20230504,000000,11.18,11.29,11.15,11.18,48944,0
+BYM.US,D,20230505,000000,11.28,11.38,11.2,11.35,76738,0
+BYM.US,D,20230508,000000,11.42,11.42,11.27,11.27,33795,0
+BYM.US,D,20230509,000000,11.33,11.33,11.215,11.25,42121,0
+BYM.US,D,20230510,000000,11.46,11.46,11.1,11.24,71592,0
+BYM.US,D,20230511,000000,11.29,11.47,11.235,11.26,57092,0
+BYM.US,D,20230512,000000,11.36,11.37,11.2057,11.24,24163,0
+BYM.US,D,20230515,000000,11.31,11.31,11.05,11.08,120658,0
+BYM.US,D,20230516,000000,11.08,11.0848,11.01,11.06,40407,0
+BYM.US,D,20230517,000000,11.17,11.17,11.05,11.08,48477,0
+BYM.US,D,20230518,000000,11.06,11.11,10.98,10.99,65278,0
+BYM.US,D,20230519,000000,10.99,11,10.93,10.93,38734,0
+BYM.US,D,20230522,000000,11.04,11.04,10.82,10.83,71121,0
+BYM.US,D,20230523,000000,10.92,10.92,10.78,10.84,80359,0
+BYM.US,D,20230524,000000,10.98,10.98,10.68,10.7,51427,0
+BYM.US,D,20230525,000000,10.78,10.82,10.64,10.82,78760,0
+BYM.US,D,20230526,000000,10.84,10.86,10.2,10.72,61416,0
+BYM.US,D,20230530,000000,10.83,10.86,10.75,10.81,22899,0
+BYM.US,D,20230531,000000,10.83,10.88,10.76,10.85,53353,0
+BYM.US,D,20230601,000000,10.95,10.99,10.89,10.96,66003,0
+BYM.US,D,20230602,000000,11,11.02,10.87,10.92,47479,0
+BYM.US,D,20230605,000000,10.94,10.9628,10.86,10.94,36393,0
+BYM.US,D,20230606,000000,11.01,11.04,10.93,11.03,46666,0
+BYM.US,D,20230607,000000,11.1,11.11,11.03,11.07,56333,0
+BYM.US,D,20230608,000000,11.19,11.2,11.07,11.13,52120,0
+BYM.US,D,20230609,000000,11.16,11.18,11.09,11.15,55789,0
+BYM.US,D,20230612,000000,11.18,11.2,11.07,11.08,29718,0
+BYM.US,D,20230613,000000,11.18,11.2,11.07,11.071,34070,0
+BYM.US,D,20230614,000000,11.17,11.17,11.0394,11.08,42382,0
+BYM.US,D,20230615,000000,11.12,11.21,11.0853,11.18,81438,0
+BYM.US,D,20230616,000000,11.18,11.21,11.1,11.11,16884,0
+BYM.US,D,20230620,000000,11.12,11.23,11.05,11.07,60774,0
+BYM.US,D,20230621,000000,10.99,11.14,10.99,11.07,70581,0
+BYM.US,D,20230622,000000,11.08,11.21,11.0614,11.09,37329,0
+BYM.US,D,20230623,000000,11.1,11.18,11,11.06,96527,0
+BYM.US,D,20230626,000000,11.07,11.13,11.065,11.11,76029,0
+BYM.US,D,20230627,000000,11.15,11.205,11.11,11.17,46638,0
+BYM.US,D,20230628,000000,11.17,11.33,11.17,11.25,132310,0
+BYM.US,D,20230629,000000,11.25,11.325,11.1501,11.27,60571,0
+BYM.US,D,20230630,000000,11.35,11.42,11.2,11.25,90906,0
+BYM.US,D,20230703,000000,11.37,11.5,11.17,11.39,53949,0
+BYM.US,D,20230705,000000,11.39,11.47,11.17,11.21,46342,0
+BYM.US,D,20230706,000000,11.15,11.27,10.99,11.12,79011,0
+BYM.US,D,20230707,000000,11.04,11.32,11.04,11.16,53649,0
+BYM.US,D,20230710,000000,11.2,11.2,11.09,11.16,30069,0
+BYM.US,D,20230711,000000,11.32,11.32,11.13,11.18,51890,0
+BYM.US,D,20230712,000000,11.24,11.27,11.19,11.24,27387,0
+BYM.US,D,20230713,000000,11.24,11.32,11.21,11.26,45612,0
+BYM.US,D,20230714,000000,11.3,11.3,11.19,11.24,45800,0
+BYM.US,D,20230717,000000,11.21,11.25,11.17,11.23,22572,0
+BYM.US,D,20230718,000000,11.28,11.38,11.1801,11.38,42751,0
+BYM.US,D,20230719,000000,11.49,11.49,11.26,11.39,94590,0
+BYM.US,D,20230720,000000,11.32,11.36,11.2,11.28,74802,0
+BYM.US,D,20230721,000000,11.31,11.31,11.1993,11.3,69324,0
+BYM.US,D,20230724,000000,11.28,11.3,11.2,11.25,79528,0
+BYM.US,D,20230725,000000,11.18,11.24,11.15,11.21,80488,0
+BYM.US,D,20230726,000000,11.24,11.27,11.16,11.21,87709,0
+BYM.US,D,20230727,000000,11.15,11.17,11.11,11.11,107341,0
+BYM.US,D,20230728,000000,11.23,11.23,11.12,11.19,53229,0
+BYM.US,D,20230731,000000,11.23,11.24,11.16,11.23,49978,0
+BYM.US,D,20230801,000000,11.23,11.24,11.16,11.19,57552,0
+BYM.US,D,20230802,000000,11.16,11.16,11.05,11.08,42389,0
+BYM.US,D,20230803,000000,11.05,11.05,10.86,10.87,61393,0
+BYM.US,D,20230804,000000,10.93,10.93,10.87,10.91,45303,0
+BYM.US,D,20230807,000000,10.91,10.91,10.81,10.83,62838,0
+BYM.US,D,20230808,000000,10.86,10.88,10.82,10.86,45278,0
+BYM.US,D,20230809,000000,10.82,10.89,10.81,10.82,60675,0
+BYM.US,D,20230810,000000,10.85,10.9,10.78,10.81,87001,0
+BYM.US,D,20230811,000000,10.81,10.92,10.78,10.88,63254,0
+BYM.US,D,20230814,000000,10.78,10.89,10.77,10.79,75130,0
+BYM.US,D,20230815,000000,10.82,10.8399,10.79,10.81,46385,0
+BYM.US,D,20230816,000000,10.81,10.81,10.75,10.76,29607,0
+BYM.US,D,20230817,000000,10.75,10.77,10.71,10.73,54942,0
+BYM.US,D,20230818,000000,10.68,10.79,10.65,10.71,61913,0
+BYM.US,D,20230821,000000,10.68,10.71,10.62,10.63,47289,0
+BYM.US,D,20230822,000000,10.72,10.72,10.57,10.6,61095,0
+BYM.US,D,20230823,000000,10.62,10.65,10.62,10.62,57566,0
+BYM.US,D,20230824,000000,10.61,10.61,10.47,10.53,56308,0
+BYM.US,D,20230825,000000,10.59,10.59,10.5,10.52,58725,0
+BYM.US,D,20230828,000000,10.56,10.56,10.5092,10.54,42045,0
+BYM.US,D,20230829,000000,10.54,10.6,10.49,10.59,45692,0
+BYM.US,D,20230830,000000,10.55,10.62,10.5101,10.61,56977,0
+BYM.US,D,20230831,000000,10.62,10.66,10.58,10.61,52637,0
+BYM.US,D,20230901,000000,10.64,10.65,10.57,10.6,41359,0
+BYM.US,D,20230905,000000,10.6,10.61,10.52,10.55,79370,0
+BYM.US,D,20230906,000000,10.62,10.62,10.52,10.54,47466,0
+BYM.US,D,20230907,000000,10.54,10.54,10.46,10.48,69751,0
+BYM.US,D,20230908,000000,10.47,10.5,10.43,10.45,61090,0
+BYM.US,D,20230911,000000,10.42,10.469,10.31,10.32,161003,0
+BYM.US,D,20230912,000000,10.33,10.36,10.31,10.33,141526,0
+BYM.US,D,20230913,000000,10.29,10.36,10.29,10.33,75859,0
+BYM.US,D,20230914,000000,10.27,10.32,10.22,10.26,84160,0
+BYM.US,D,20230915,000000,10.27,10.28,10.23,10.25,55557,0
+BYM.US,D,20230918,000000,10.2,10.3,10.2,10.25,93595,0
+BYM.US,D,20230919,000000,10.24,10.26,10.22,10.23,58503,0
+BYM.US,D,20230920,000000,10.24,10.31,10.24,10.28,48667,0
+BYM.US,D,20230921,000000,10.26,10.27,10.21,10.25,72523,0
+BYM.US,D,20230922,000000,10.27,10.31,10.2523,10.26,65198,0
+BYM.US,D,20230925,000000,10.25,10.25,10.05,10.09,81723,0
+BYM.US,D,20230926,000000,10.1,10.1,9.97,9.97,65197,0
+BYM.US,D,20230927,000000,9.97,10,9.87,9.87,63399,0
+BYM.US,D,20230928,000000,9.84,9.92,9.82,9.84,109354,0
+BYM.US,D,20230929,000000,9.9,9.98,9.86,9.86,87438,0
+BYM.US,D,20231002,000000,9.92,10.03,9.84,9.91,135204,0
+BYM.US,D,20231003,000000,9.92,9.97,9.8752,9.97,72642,0
+BYM.US,D,20231004,000000,9.97,10.0182,9.89,9.93,129511,0
+BYM.US,D,20231005,000000,9.92,9.9699,9.81,9.825,63205,0
+BYM.US,D,20231006,000000,9.77,9.85,9.71,9.84,93670,0
+BYM.US,D,20231009,000000,9.85,9.87,9.75,9.85,35981,0
+BYM.US,D,20231010,000000,9.81,9.88,9.81,9.84,41218,0
+BYM.US,D,20231011,000000,9.91,9.96,9.9,9.91,194003,0
+BYM.US,D,20231012,000000,9.92,9.94,9.82,9.84,49218,0
+BYM.US,D,20231013,000000,9.85,9.9186,9.81,9.82,53283,0
+BYM.US,D,20231016,000000,9.82,9.82,9.68,9.7252,77950,0
+BYM.US,D,20231017,000000,9.66,9.71,9.63,9.64,77367,0
+BYM.US,D,20231018,000000,9.61,9.64,9.56,9.6,68291,0
+BYM.US,D,20231019,000000,9.55,9.69,9.52,9.61,197834,0
+BYM.US,D,20231020,000000,9.58,9.625,9.49,9.51,73530,0
+BYM.US,D,20231023,000000,9.46,9.53,9.42,9.43,69727,0
+BYM.US,D,20231024,000000,9.45,9.57,9.45,9.49,51293,0
+BYM.US,D,20231025,000000,9.41,9.46,9.328,9.34,103383,0
+BYM.US,D,20231026,000000,9.3,9.39,9.3,9.35,77859,0
+BYM.US,D,20231027,000000,9.31,9.41,9.31,9.4,60766,0
+BYM.US,D,20231030,000000,9.39,9.47,9.39,9.42,57067,0
+BYM.US,D,20231031,000000,9.44,9.49,9.44,9.49,61171,0
+BYM.US,D,20231101,000000,9.48,9.65,9.4777,9.64,51421,0
+BYM.US,D,20231102,000000,9.72,9.82,9.72,9.81,85992,0
+BYM.US,D,20231103,000000,9.87,10,9.87,9.94,63778,0
+BYM.US,D,20231106,000000,9.89,9.93,9.84,9.89,62175,0
+BYM.US,D,20231107,000000,9.91,10.0798,9.91,10.07,100916,0
+BYM.US,D,20231108,000000,10.12,10.28,10.05,10.28,103463,0
+BYM.US,D,20231109,000000,10.33,10.33,10.12,10.15,64397,0
+BYM.US,D,20231110,000000,10.24,10.24,10.1401,10.19,39760,0
+BYM.US,D,20231113,000000,10.18,10.18,10.09,10.1,59562,0
+BYM.US,D,20231114,000000,10.19,10.2899,10.14,10.19,179564,0
+BYM.US,D,20231115,000000,10.25,10.29,10.1771,10.22,130352,0
+BYM.US,D,20231116,000000,10.48,10.492,10.34,10.48,86337,0
+BYM.US,D,20231117,000000,10.52,10.62,10.47,10.52,80540,0
+BYM.US,D,20231120,000000,10.53,10.6,10.46,10.56,91520,0
+BYM.US,D,20231121,000000,10.52,10.58,10.48,10.56,72918,0
+BYM.US,D,20231122,000000,10.57,10.62,10.49,10.55,93042,0
+BYM.US,D,20231124,000000,10.49,10.675,10.49,10.62,144264,0
+BYM.US,D,20231127,000000,10.62,10.63,10.53,10.58,108329,0
+BYM.US,D,20231128,000000,10.58,10.67,10.56,10.665,106063,0
+BYM.US,D,20231129,000000,10.69,10.83,10.66,10.79,92071,0
+BYM.US,D,20231130,000000,10.83,10.83,10.75,10.81,110657,0
+BYM.US,D,20231201,000000,10.85,10.97,10.84,10.97,91959,0
+BYM.US,D,20231204,000000,10.98,11.03,10.92,10.94,99961,0
+BYM.US,D,20231205,000000,10.98,11.02,10.95,11.01,75091,0
+BYM.US,D,20231206,000000,11.03,11.075,11.01,11.04,102084,0
+BYM.US,D,20231207,000000,11,11.15,11,11.12,66461,0
+BYM.US,D,20231208,000000,11.1,11.19,11.1,11.12,89758,0
+BYM.US,D,20231211,000000,11.03,11.11,11,11.04,127554,0
+BYM.US,D,20231212,000000,11.06,11.1,11.0547,11.08,70229,0
+BYM.US,D,20231213,000000,11.06,11.12,10.89,10.93,301581,0
+BYM.US,D,20231214,000000,10.95,11.1,10.93,11.09,126386,0
+BYM.US,D,20231215,000000,11.06,11.14,11.05,11.14,134714,0
+BYM.US,D,20231218,000000,11.28,11.28,11.05,11.11,200116,0
+BYM.US,D,20231219,000000,11.08,11.2308,11.08,11.2,160446,0
+BYM.US,D,20231220,000000,11.25,11.28,11.17,11.27,120751,0
+BYM.US,D,20231221,000000,11.22,11.2972,11.21,11.23,107619,0
+BYM.US,D,20231222,000000,11.3,11.31,11.22,11.27,97604,0
+BYM.US,D,20231226,000000,11.23,11.3,11.21,11.24,77125,0
+BYM.US,D,20231227,000000,11.32,11.3488,11.2412,11.29,101406,0
+BYM.US,D,20231228,000000,11.23,11.3,11.17,11.21,136132,0
+BYM.US,D,20231229,000000,11.21,11.2999,11.2015,11.21,115133,0
+BYM.US,D,20240102,000000,11.24,11.32,11.227,11.32,37333,0
+BYM.US,D,20240103,000000,11.37,11.52,11.31,11.47,126737,0
+BYM.US,D,20240104,000000,11.36,11.48,11.36,11.47,99519,0
+BYM.US,D,20240105,000000,11.45,11.51,11.43,11.45,51345,0
+BYM.US,D,20240108,000000,11.48,11.65,11.43,11.54,59616,0
+BYM.US,D,20240109,000000,11.56,11.56,11.4,11.41,31226,0
+BYM.US,D,20240110,000000,11.47,11.47,11.29,11.33,85872,0
+BYM.US,D,20240111,000000,11.3,11.3,11.2,11.24,89138,0
+BYM.US,D,20240112,000000,11.3,11.3,11.23,11.23,45002,0
+BYM.US,D,20240116,000000,11.24,11.24,11.04,11.09,67408,0
+BYM.US,D,20240117,000000,11.08,11.08,10.97,10.98,97175,0
+BYM.US,D,20240118,000000,11.02,11.02,10.87,10.89,90522,0
+BYM.US,D,20240119,000000,10.93,10.93,10.78,10.92,48312,0
+BYM.US,D,20240122,000000,10.95,11.04,10.95,11.02,96660,0
+BYM.US,D,20240123,000000,11,11.03,10.95,10.96,71406,0
+BYM.US,D,20240124,000000,11.04,11.07,10.98,11.02,91191,0
+BYM.US,D,20240125,000000,11.05,11.08,11.03,11.06,45469,0
+BYM.US,D,20240126,000000,11.02,11.09,11.0135,11.04,69502,0
+BYM.US,D,20240129,000000,11.08,11.18,11.065,11.17,66094,0
+BYM.US,D,20240130,000000,11.22,11.2236,11.14,11.2,70762,0
+BYM.US,D,20240131,000000,11.24,11.38,11.24,11.29,51569,0
+BYM.US,D,20240201,000000,11.4,11.54,11.3815,11.49,140147,0
+BYM.US,D,20240202,000000,11.41,11.45,11.38,11.42,43078,0
+BYM.US,D,20240205,000000,11.34,11.35,11.27,11.31,74931,0
+BYM.US,D,20240206,000000,11.28,11.47,11.28,11.47,140211,0
+BYM.US,D,20240207,000000,11.42,11.52,11.42,11.5,52294,0
+BYM.US,D,20240208,000000,11.48,11.5,11.45,11.47,103591,0
+BYM.US,D,20240209,000000,11.47,11.47,11.38,11.4,49816,0
+BYM.US,D,20240212,000000,11.41,11.52,11.37,11.4,67923,0
+BYM.US,D,20240213,000000,11.33,11.35,11.29,11.34,67905,0
+BYM.US,D,20240214,000000,11.29,11.46,11.29,11.43,48461,0
+BYM.US,D,20240215,000000,11.43,11.5,11.43,11.48,24956,0
+BYM.US,D,20240216,000000,11.42,11.46,11.41,11.4554,26859,0
+BYM.US,D,20240220,000000,11.43,11.49,11.42,11.47,47392,0
+BYM.US,D,20240221,000000,11.48,11.49,11.43,11.431,23772,0
+BYM.US,D,20240222,000000,11.44,11.48,11.43,11.43,23752,0
+BYM.US,D,20240223,000000,11.49,11.49,11.41,11.43,29533,0
+BYM.US,D,20240226,000000,11.43,11.43,11.34,11.355,28115,0
+BYM.US,D,20240227,000000,11.37,11.37,11.26,11.3,64711,0
+BYM.US,D,20240228,000000,11.3,11.4399,11.3,11.3552,61063,0
+BYM.US,D,20240229,000000,11.34,11.4238,11.34,11.38,43647,0
+BYM.US,D,20240301,000000,11.37,11.44,11.36,11.42,38210,0
+BYM.US,D,20240304,000000,11.42,11.62,11.3801,11.405,41204,0
+BYM.US,D,20240305,000000,11.46,11.6,11.4468,11.47,57125,0
+BYM.US,D,20240306,000000,11.45,11.53,11.45,11.5,22433,0
+BYM.US,D,20240307,000000,11.55,11.56,11.4875,11.54,31127,0
+BYM.US,D,20240308,000000,11.51,11.6399,11.5,11.52,41645,0
+BYM.US,D,20240311,000000,11.52,11.59,11.52,11.565,19927,0
+BYM.US,D,20240312,000000,11.51,11.555,11.5,11.52,34366,0
+BYM.US,D,20240313,000000,11.54,11.5892,11.53,11.53,32342,0
+BYM.US,D,20240314,000000,11.48,11.51,11.45,11.48,39938,0
+BYM.US,D,20240315,000000,11.47,11.57,11.47,11.55,24396,0
+BYM.US,D,20240318,000000,11.56,11.59,11.54,11.56,36510,0
+BYM.US,D,20240319,000000,11.55,11.61,11.55,11.59,54050,0
+BYM.US,D,20240320,000000,11.56,11.61,11.54,11.59,19779,0
+BYM.US,D,20240321,000000,11.6,11.6,11.51,11.53,51794,0
+BYM.US,D,20240322,000000,11.57,11.59,11.49,11.51,43558,0
+BYM.US,D,20240325,000000,11.54,11.54,11.46,11.46,13312,0
+BYM.US,D,20240326,000000,11.43,11.4698,11.43,11.43,50934,0
+BYM.US,D,20240327,000000,11.41,11.47,11.41,11.46,30326,0
+BYM.US,D,20240328,000000,11.44,11.6,11.42,11.6,69297,0
+BYM.US,D,20240401,000000,11.62,11.6399,11.53,11.6,87527,0
+BYM.US,D,20240402,000000,11.5,11.55,11.45,11.46,62182,0
+BYM.US,D,20240403,000000,11.4,11.49,11.4,11.49,45830,0
+BYM.US,D,20240404,000000,11.49,11.5261,11.38,11.38,63507,0
+BYM.US,D,20240405,000000,11.34,11.38,11.335,11.35,11784,0
+BYM.US,D,20240408,000000,11.35,11.44,11.35,11.44,65443,0
+BYM.US,D,20240409,000000,11.4,11.49,11.395,11.42,43161,0
+BYM.US,D,20240410,000000,11.35,11.37,11.26,11.27,41887,0
+BYM.US,D,20240411,000000,11.34,11.38,11.27,11.34,78204,0
+BYM.US,D,20240412,000000,11.32,11.35,11.22,11.23,35818,0
+BYM.US,D,20240415,000000,11.16,11.23,11.11,11.12,38872,0
+BYM.US,D,20240416,000000,11.01,11.18,11.01,11.07,147406,0
+BYM.US,D,20240417,000000,11.08,11.11,11.05,11.09,145922,0
+BYM.US,D,20240418,000000,11.06,11.08,11.02,11.04,32165,0
+BYM.US,D,20240419,000000,11.05,11.09,11.03,11.06,48231,0
+BYM.US,D,20240422,000000,11.03,11.11,11.03,11.055,104190,0
+BYM.US,D,20240423,000000,11.02,11.08,11.02,11.0602,47832,0
+BYM.US,D,20240424,000000,11.01,11.0617,11.01,11.02,46048,0
+BYM.US,D,20240425,000000,10.92,10.98,10.92,10.955,75396,0
+BYM.US,D,20240426,000000,10.96,10.9936,10.96,10.99,36314,0
+BYM.US,D,20240429,000000,10.98,11.01,10.95,10.965,63755,0
+BYM.US,D,20240430,000000,10.89,10.93,10.88,10.9,68734,0
+BYM.US,D,20240501,000000,10.88,10.97,10.88,10.95,76205,0
+BYM.US,D,20240502,000000,10.94,10.97,10.9,10.97,66118,0
+BYM.US,D,20240503,000000,11.02,11.07,11.02,11.06,67022,0
+BYM.US,D,20240506,000000,11.08,11.14,11.07,11.13,119271,0
+BYM.US,D,20240507,000000,11.17,11.25,11.165,11.25,64178,0
+BYM.US,D,20240508,000000,11.23,11.27,11.2185,11.26,73104,0
+BYM.US,D,20240509,000000,11.28,11.28,11.23,11.26,60386,0
+BYM.US,D,20240510,000000,11.23,11.25,11.185,11.2,42096,0
+BYM.US,D,20240513,000000,11.26,11.26,11.2,11.219,36917,0
+BYM.US,D,20240514,000000,11.16,11.18,11.1547,11.18,19650,0
+BYM.US,D,20240515,000000,11.22,11.25,11.17,11.23,68252,0
+BYM.US,D,20240516,000000,11.2,11.29,11.2,11.245,61011,0
+BYM.US,D,20240517,000000,11.26,11.26,11.195,11.2,56264,0
+BYM.US,D,20240520,000000,11.2,11.225,11.18,11.2,43618,0
+BYM.US,D,20240521,000000,11.21,11.21,11.18,11.2,44075,0
+BYM.US,D,20240522,000000,11.15,11.2,11.13,11.13,106930,0
+BYM.US,D,20240523,000000,11.13,11.14,11.0697,11.08,28875,0
+BYM.US,D,20240524,000000,11.1,11.149,11.1,11.13,19546,0
+BYM.US,D,20240528,000000,11.13,11.16,11.05,11.06,44574,0
+BYM.US,D,20240529,000000,11.04,11.0572,10.95,10.98,87420,0
+BYM.US,D,20240530,000000,10.98,10.98,10.92,10.93,63486,0
+BYM.US,D,20240531,000000,10.95,11.01,10.95,10.99,53947,0
+BYM.US,D,20240603,000000,11,11.07,10.985,11.03,81831,0
+BYM.US,D,20240604,000000,11.08,11.14,11.08,11.1,122905,0
+BYM.US,D,20240605,000000,11.12,11.18,11.05,11.14,61412,0
+BYM.US,D,20240606,000000,11.17,11.22,11.071,11.19,29267,0
+BYM.US,D,20240607,000000,11.12,11.17,11.09,11.16,45645,0
+BYM.US,D,20240610,000000,11.2,11.24,11.15,11.24,65675,0
+BYM.US,D,20240611,000000,11.32,11.32,11.25,11.28,68862,0
+BYM.US,D,20240612,000000,11.34,11.42,11.32,11.35,51191,0
+BYM.US,D,20240613,000000,11.39,11.51,11.36,11.49,91336,0
+BYM.US,D,20240614,000000,11.45,11.54,11.41,11.54,78719,0
+BYM.US,D,20240617,000000,11.54,11.59,11.46,11.48,45463,0
+BYM.US,D,20240618,000000,11.51,11.6,11.45,11.58,46158,0
+BYM.US,D,20240620,000000,11.49,11.54,11.455,11.49,39881,0
+BYM.US,D,20240621,000000,11.45,11.48,11.4285,11.48,44510,0
+BYM.US,D,20240624,000000,11.46,11.57,11.46,11.5,35126,0
+BYM.US,D,20240625,000000,11.5,11.52,11.48,11.51,46464,0
+BYM.US,D,20240626,000000,11.48,11.49,11.42,11.46,55966,0
+BYM.US,D,20240627,000000,11.48,11.5,11.4,11.41,82959,0
+BYM.US,D,20240628,000000,11.42,11.48,11.4,11.46,59908,0
+BYM.US,D,20240701,000000,11.44,11.4799,11.37,11.405,58206,0
+BYM.US,D,20240702,000000,11.45,11.46,11.4,11.411,53330,0
+BYM.US,D,20240703,000000,11.45,11.5,11.45,11.48,36013,0
+BYM.US,D,20240705,000000,11.4501,11.56,11.44,11.49,72879,0
+BYM.US,D,20240708,000000,11.5,11.5,11.37,11.45,69999,0
+BYM.US,D,20240709,000000,11.43,11.48,11.42,11.45,27355,0
+BYM.US,D,20240710,000000,11.46,11.5,11.44,11.48,37613,0
+BYM.US,D,20240711,000000,11.55,11.5847,11.53,11.56,58471,0
+BYM.US,D,20240712,000000,11.59,11.81,11.59,11.66,91345,0
+BYM.US,D,20240715,000000,11.65,11.7,11.584,11.62,24771,0
+BYM.US,D,20240716,000000,11.63,11.63,11.54,11.555,71676,0
+BYM.US,D,20240717,000000,11.55,11.58,11.46,11.4912,32847,0
+BYM.US,D,20240718,000000,11.49,11.49,11.455,11.46,19138,0
+BYM.US,D,20240719,000000,11.45,11.46,11.44,11.455,19031,0
+BYM.US,D,20240722,000000,11.51,11.52,11.45,11.5,24998,0
+BYM.US,D,20240723,000000,11.52,11.55,11.51,11.5199,20561,0
+BYM.US,D,20240724,000000,11.5,11.52,11.45,11.48,47320,0
+BYM.US,D,20240725,000000,11.52,11.53,11.4753,11.5,14507,0
+BYM.US,D,20240726,000000,11.53,11.61,11.53,11.595,21561,0
+BYM.US,D,20240729,000000,11.6,11.63,11.54,11.62,37092,0
+BYM.US,D,20240730,000000,11.71,11.71,11.61,11.67,18145,0
+BYM.US,D,20240731,000000,11.79,12.0299,11.6227,11.83,44141,0
+BYM.US,D,20240801,000000,11.99,11.9999,11.84,11.88,40515,0
+BYM.US,D,20240802,000000,11.98,12.03,11.73,11.73,78355,0
+BYM.US,D,20240805,000000,11.69,11.73,11.64,11.66,47425,0
+BYM.US,D,20240806,000000,11.69,11.84,11.689,11.811,24120,0
+BYM.US,D,20240807,000000,11.86,11.99,11.816,11.86,37563,0
+BYM.US,D,20240808,000000,11.84,11.91,11.8,11.84,32984,0
+BYM.US,D,20240809,000000,11.91,12.03,11.8,12.03,64385,0
+BYM.US,D,20240812,000000,12.07,12.38,11.91,12.185,75455,0
+BYM.US,D,20240813,000000,12.2,12.2,11.995,12.02,65461,0
+BYM.US,D,20240814,000000,12.09,12.14,12.0105,12.13,76378,0
+BYM.US,D,20240815,000000,12.06,12.11,11.93,12.01,45119,0
+BYM.US,D,20240816,000000,11.99,12.09,11.99,12.07,44777,0
+BYM.US,D,20240819,000000,12.02,12.1,12,12.02,24976,0
+BYM.US,D,20240820,000000,12.07,12.14,11.97,12.01,126699,0
+BYM.US,D,20240821,000000,12.01,12.11,11.93,12,40855,0
+BYM.US,D,20240822,000000,11.99,12,11.92,11.93,25120,0
+BYM.US,D,20240823,000000,11.95,12.17,11.94,12.02,63831,0
+BYM.US,D,20240826,000000,12.1,12.1,11.98,11.98,28277,0
+BYM.US,D,20240827,000000,11.99,12.03,11.96,12,26898,0
+BYM.US,D,20240828,000000,12,12.08,11.84,11.885,82835,0
+BYM.US,D,20240829,000000,11.93,11.93,11.86,11.86,51076,0
+BYM.US,D,20240830,000000,11.9,11.917,11.84,11.86,38009,0
+BYM.US,D,20240903,000000,11.92,12.02,11.87,11.89,41500,0
+BYM.US,D,20240904,000000,11.91,11.92,11.9,11.92,37658,0
+BYM.US,D,20240905,000000,11.93,11.98,11.9,11.9,54857,0
+BYM.US,D,20240906,000000,11.92,11.9799,11.872,11.872,49262,0
+BYM.US,D,20240909,000000,11.9,11.94,11.885,11.92,53544,0
+BYM.US,D,20240910,000000,12,12,11.91,11.92,65742,0
+BYM.US,D,20240911,000000,11.98,12.02,11.92,12.01,46877,0
+BYM.US,D,20240912,000000,12.17,12.17,12.03,12.07,85497,0
+BYM.US,D,20240913,000000,12.07,12.14,12.04,12.1,47771,0
+BYM.US,D,20240916,000000,12.02,12.07,12.01,12.05,41563,0
+BYM.US,D,20240917,000000,12.07,12.12,12.04,12.07,62928,0
+BYM.US,D,20240918,000000,12.09,12.13,11.95,12,147258,0
+BYM.US,D,20240919,000000,11.98,12.03,11.965,11.98,52892,0
+BYM.US,D,20240920,000000,12.03,12.03,11.95,11.98,59406,0
+BYM.US,D,20240923,000000,11.98,11.9989,11.94,11.97,27659,0
+BYM.US,D,20240924,000000,11.92,11.96,11.92,11.95,39055,0
+BYM.US,D,20240925,000000,11.96,12,11.93,11.95,46449,0
+BYM.US,D,20240926,000000,11.95,11.97,11.93,11.95,53911,0
+BYM.US,D,20240927,000000,11.96,11.99,11.94,11.98,80434,0
+BYM.US,D,20240930,000000,12.01,12.04,11.9768,12.04,39770,0
+BYM.US,D,20241001,000000,12.07,12.0999,12.04,12.07,41126,0
+BYM.US,D,20241002,000000,12.07,12.07,12.02,12.05,69460,0
+BYM.US,D,20241003,000000,12.05,12.07,12,12.04,43499,0
+BYM.US,D,20241004,000000,12.03,12.03,11.9501,11.96,27442,0
+BYM.US,D,20241007,000000,11.95,11.99,11.91,11.95,55351,0
+BYM.US,D,20241008,000000,11.94,11.96,11.92,11.96,26209,0
+BYM.US,D,20241009,000000,11.99,11.99,11.93,11.945,28231,0
+BYM.US,D,20241010,000000,11.95,12.01,11.95,11.97,52084,0
+BYM.US,D,20241011,000000,12.02,12.02,11.963,11.98,52790,0
+BYM.US,D,20241014,000000,12.02,12.02,11.9175,11.94,32592,0
+BYM.US,D,20241015,000000,11.91,11.92,11.86,11.87,22863,0
+BYM.US,D,20241016,000000,11.88,11.9322,11.85,11.86,43330,0
+BYM.US,D,20241017,000000,11.91,11.92,11.8504,11.9,31654,0
+BYM.US,D,20241018,000000,11.95,11.96,11.9,11.91,45189,0
+BYM.US,D,20241021,000000,11.88,11.91,11.82,11.84,34176,0
+BYM.US,D,20241022,000000,11.82,11.86,11.74,11.772,55601,0
+BYM.US,D,20241023,000000,11.72,11.76,11.6,11.6,40003,0
+BYM.US,D,20241024,000000,11.65,11.66,11.5,11.57,84227,0
+BYM.US,D,20241025,000000,11.6,11.67,11.49,11.52,157726,0
+BYM.US,D,20241028,000000,11.54,11.675,11.42,11.44,61202,0
+BYM.US,D,20241029,000000,11.38,11.4,11.33,11.38,51579,0
+BYM.US,D,20241030,000000,11.5,11.5,11.39,11.42,36232,0
+BYM.US,D,20241031,000000,11.42,11.52,11.405,11.52,73193,0
+BYM.US,D,20241101,000000,11.58,11.5999,11.38,11.39,58932,0
+BYM.US,D,20241104,000000,11.47,11.55,11.35,11.365,120248,0
+BYM.US,D,20241105,000000,11.36,11.47,11.36,11.43,81489,0
+BYM.US,D,20241106,000000,11.38,11.42,11.27,11.32,78749,0
+BYM.US,D,20241107,000000,11.38,11.46,11.37,11.45,86856,0
+BYM.US,D,20241108,000000,11.48,11.57,11.47,11.52,122521,0
+BYM.US,D,20241111,000000,11.51,11.65,11.51,11.57,121223,0
+BYM.US,D,20241112,000000,11.54,11.57,11.44,11.4707,65516,0
+BYM.US,D,20241113,000000,11.57,11.6399,11.48,11.54,101943,0
+BYM.US,D,20241114,000000,11.6157,11.63,11.49,11.54,51633,0
+BYM.US,D,20241115,000000,11.4212,11.55,11.37,11.38,85224,0
+BYM.US,D,20241118,000000,11.3863,11.44,11.37,11.4,56542,0
+BYM.US,D,20241119,000000,11.405,11.43,11.34,11.38,71698,0
+BYM.US,D,20241120,000000,11.34,11.41,11.31,11.31,63591,0
+BYM.US,D,20241121,000000,11.38,11.38,11.31,11.32,61179,0
+BYM.US,D,20241122,000000,11.345,11.41,11.34,11.41,51679,0
+BYM.US,D,20241125,000000,11.5,11.51,11.44,11.48,76988,0
+BYM.US,D,20241126,000000,11.49,11.54,11.4597,11.48,32878,0
+BYM.US,D,20241127,000000,11.51,11.625,11.46,11.6,73047,0
+BYM.US,D,20241129,000000,11.67,11.72,11.62,11.71,33343,0
+BYM.US,D,20241202,000000,11.69,11.73,11.66,11.69,95979,0
+BYM.US,D,20241203,000000,11.735,11.75,11.69,11.72,56008,0
+BYM.US,D,20241204,000000,11.74,11.78,11.68,11.72,87645,0
+BYM.US,D,20241205,000000,11.76,11.76,11.65,11.67,57737,0
+BYM.US,D,20241206,000000,11.71,11.74,11.655,11.68,53317,0
+BYM.US,D,20241209,000000,11.6963,11.71,11.62,11.64,40909,0
+BYM.US,D,20241210,000000,11.6,11.69,11.6,11.685,58612,0
+BYM.US,D,20241211,000000,11.68,11.7,11.63,11.66,82648,0
+BYM.US,D,20241212,000000,11.65,11.67,11.56,11.58,60833,0
+BYM.US,D,20241213,000000,11.5542,11.57,11.41,11.42,116938,0
+BYM.US,D,20241216,000000,11.4561,11.4567,11.31,11.33,99271,0
+BYM.US,D,20241217,000000,11.305,11.39,11.14,11.16,251536,0
+BYM.US,D,20241218,000000,11.17,11.17,10.98,10.98,104704,0
+BYM.US,D,20241219,000000,11.072,11.072,10.83,10.86,171840,0
+BYM.US,D,20241220,000000,10.86,10.9043,10.8,10.86,365234,0
+BYM.US,D,20241223,000000,10.79,10.89,10.7704,10.8,164372,0
+BYM.US,D,20241224,000000,10.76,10.81,10.7,10.79,131853,0
+BYM.US,D,20241226,000000,10.758,10.82,10.67,10.77,309296,0
+BYM.US,D,20241227,000000,10.7393,10.75,10.65,10.71,256633,0
+BYM.US,D,20241230,000000,10.71,10.8,10.68,10.7,295085,0
+BYM.US,D,20241231,000000,10.75,10.88,10.7,10.85,241652,0
+BYM.US,D,20250102,000000,10.8675,10.95,10.86,10.913,87659,0
+BYM.US,D,20250103,000000,10.96,11.034,10.94,11,67444,0
+BYM.US,D,20250106,000000,11,11.0386,10.94,11.01,92595,0
+BYM.US,D,20250107,000000,10.9955,10.9999,10.91,10.97,30130,0
+BYM.US,D,20250108,000000,10.9475,11,10.89,10.94,109506,0
+BYM.US,D,20250110,000000,10.86,10.88,10.82,10.85,92061,0
+BYM.US,D,20250113,000000,10.82,10.85,10.76,10.84,72087,0
+BYM.US,D,20250114,000000,10.82,10.89,10.7742,10.86,47053,0
+BYM.US,D,20250115,000000,10.935,10.935,10.895,10.92,58124,0
+BYM.US,D,20250116,000000,10.97,11.06,10.95,11.04,84626,0
+BYM.US,D,20250117,000000,11.0308,11.11,11.03,11.07,72074,0
+BYM.US,D,20250121,000000,11.06,11.14,11.06,11.11,50313,0
+BYM.US,D,20250122,000000,11.07,11.14,11.03,11.1,108218,0
+BYM.US,D,20250123,000000,11.07,11.12,10.99,11.09,91473,0
+BYM.US,D,20250124,000000,11.1,11.3,11.03,11.24,180373,0
+BYM.US,D,20250127,000000,11.24,11.29,11.1,11.14,52723,0
+BYM.US,D,20250128,000000,11.08,11.13,11.02,11.12,53829,0
+BYM.US,D,20250129,000000,11.095,11.12,11.04,11.1,55851,0
+BYM.US,D,20250130,000000,11.12,11.14,11.07,11.12,115662,0
+BYM.US,D,20250131,000000,11.09,11.2,11.09,11.2,131474,0
+BYM.US,D,20250203,000000,11.184,11.38,11.13,11.28,135213,0
+BYM.US,D,20250204,000000,11.26,11.35,11.24,11.325,82240,0
+BYM.US,D,20250205,000000,11.3354,11.51,11.3354,11.41,118376,0
+BYM.US,D,20250206,000000,11.42,11.42,11.36,11.4199,37553,0
+BYM.US,D,20250207,000000,11.44,11.47,11.33,11.36,60699,0
+BYM.US,D,20250210,000000,11.4361,11.4361,11.34,11.3435,18638,0
+BYM.US,D,20250211,000000,11.29,11.32,11.28,11.32,35615,0
+BYM.US,D,20250212,000000,11.19,11.21,11.0201,11.19,92815,0
+BYM.US,D,20250213,000000,11.18,11.22,11.0901,11.19,73216,0
+BYM.US,D,20250214,000000,11.2,11.25,11.14,11.25,53231,0
+BYM.US,D,20250218,000000,11.2755,11.2932,11.2,11.23,27379,0
+BYM.US,D,20250219,000000,11.23,11.2899,11.18,11.2601,30943,0
+BYM.US,D,20250220,000000,11.24,11.3,11.2,11.2,129586,0
+BYM.US,D,20250221,000000,11.22,11.26,11.15,11.25,29021,0
+BYM.US,D,20250224,000000,11.174,11.23,11.14,11.19,108261,0
+BYM.US,D,20250225,000000,11.23,11.25,11.17,11.19,185210,0
+BYM.US,D,20250226,000000,11.195,11.23,11.1735,11.19,104544,0
+BYM.US,D,20250227,000000,11.2,11.2,11.16,11.18,93545,0
+BYM.US,D,20250228,000000,11.215,11.25,11.1691,11.25,57000,0
+BYM.US,D,20250303,000000,11.2692,11.27,11.18,11.25,152145,0
+BYM.US,D,20250304,000000,11.22,11.23,11.13,11.17,131331,0
+BYM.US,D,20250305,000000,11.18,11.24,11.14,11.17,98633,0
+BYM.US,D,20250306,000000,11.18,11.18,11.08,11.08,152940,0
+BYM.US,D,20250307,000000,11.1,11.1095,10.95,11,86447,0
+BYM.US,D,20250310,000000,10.94,11.05,10.94,11,98275,0
+BYM.US,D,20250311,000000,10.98,11,10.91,10.96,135504,0
+BYM.US,D,20250312,000000,10.96,10.995,10.93,10.99,143203,0
+BYM.US,D,20250313,000000,10.95,10.95,10.78,10.89,203788,0
+BYM.US,D,20250314,000000,10.89,10.89,10.73,10.8,84527,0
+BYM.US,D,20250317,000000,10.8076,10.81,10.73,10.78,114907,0
+BYM.US,D,20250318,000000,10.7887,10.81,10.71,10.81,132036,0
+BYM.US,D,20250319,000000,10.75,10.8059,10.67,10.76,116667,0
+BYM.US,D,20250320,000000,10.79,10.9,10.78,10.88,210240,0
+BYM.US,D,20250321,000000,10.9256,10.96,10.9,10.96,114705,0
+BYM.US,D,20250324,000000,10.98,11.02,10.95,11,111863,0
+BYM.US,D,20250325,000000,11.0191,11.02,10.84,10.87,210821,0
+BYM.US,D,20250326,000000,10.85,10.9,10.76,10.805,160748,0
+BYM.US,D,20250327,000000,10.7401,10.79,10.65,10.69,131550,0
+BYM.US,D,20250328,000000,10.7631,10.8269,10.69,10.74,81317,0
+BYM.US,D,20250331,000000,10.765,10.78,10.68,10.78,150424,0
+BYM.US,D,20250401,000000,10.785,10.9,10.77,10.86,141496,0
+BYM.US,D,20250402,000000,10.85,10.883,10.78,10.835,169569,0
+BYM.US,D,20250403,000000,10.9,11.13,10.85,10.91,250376,0
+BYM.US,D,20250404,000000,10.92,10.94,10.8,10.86,176400,0
+BYM.US,D,20250407,000000,10.81,10.84,10.63,10.64,140227,0
+BYM.US,D,20250408,000000,10.57,11.3,10.36,10.38,308232,0
+BYM.US,D,20250409,000000,10.26,10.685,10.12,10.685,260049,0
+BYM.US,D,20250410,000000,10.88,10.95,10.3212,10.45,120570,0
+BYM.US,D,20250411,000000,10.47,10.54,10.2711,10.35,145504,0
+BYM.US,D,20250414,000000,10.4,10.51,10.4,10.45,61881,0
+BYM.US,D,20250415,000000,10.41,10.48,10.4,10.46,58914,0
+BYM.US,D,20250416,000000,10.41,10.4888,10.38,10.4749,74248,0
+BYM.US,D,20250417,000000,10.4401,10.45,10.39,10.42,59310,0
+BYM.US,D,20250421,000000,10.405,10.41,10.06,10.174,131776,0
+BYM.US,D,20250422,000000,10.1501,10.29,10.12,10.25,59326,0
+BYM.US,D,20250423,000000,10.37,10.42,10.3,10.3,67602,0
+BYM.US,D,20250424,000000,10.39,10.49,10.35,10.47,96719,0
+BYM.US,D,20250425,000000,10.468,10.55,10.46,10.51,73230,0
+BYM.US,D,20250428,000000,10.5,10.55,10.4,10.48,59763,0
+BYM.US,D,20250429,000000,10.4426,10.5099,10.42,10.46,98591,0
+BYM.US,D,20250430,000000,10.44,10.6,10.42,10.6,92891,0
+BYM.US,D,20250501,000000,10.605,10.6299,10.5201,10.58,95552,0
+BYM.US,D,20250502,000000,10.5879,10.6199,10.47,10.515,146797,0
+BYM.US,D,20250505,000000,10.53,10.55,10.46,10.53,83134,0
+BYM.US,D,20250506,000000,10.57,10.61,10.53,10.586,109891,0
+BYM.US,D,20250507,000000,10.5902,10.62,10.55,10.59,74005,0
+BYM.US,D,20250508,000000,10.67,10.67,10.59,10.625,87759,0
+BYM.US,D,20250509,000000,10.6799,10.74,10.64,10.7,88877,0
+BYM.US,D,20250512,000000,10.6484,10.7,10.63,10.66,54075,0
+BYM.US,D,20250513,000000,10.66,10.69,10.62,10.65,67639,0
+BYM.US,D,20250514,000000,10.64,10.6533,10.55,10.57,89771,0
+BYM.US,D,20250515,000000,10.57,10.67,10.51,10.61,46028,0
+BYM.US,D,20250516,000000,10.574,10.6591,10.54,10.56,43676,0
+BYM.US,D,20250519,000000,10.54,10.555,10.5,10.53,73516,0
+BYM.US,D,20250520,000000,10.505,10.55,10.4821,10.5,74634,0
+BYM.US,D,20250521,000000,10.48,10.52,10.31,10.32,123223,0
+BYM.US,D,20250522,000000,10.34,10.38,10.3,10.36,80052,0
+BYM.US,D,20250523,000000,10.3739,10.396,10.35,10.38,61300,0
+BYM.US,D,20250527,000000,10.32,10.5,10.32,10.48,65458,0
+BYM.US,D,20250528,000000,10.47,10.4899,10.39,10.39,70815,0
+BYM.US,D,20250529,000000,10.4824,10.49,10.42,10.47,68688,0
+BYM.US,D,20250530,000000,10.4384,10.51,10.43,10.48,69718,0
+BYM.US,D,20250602,000000,10.47,10.5199,10.35,10.39,128615,0
+BYM.US,D,20250603,000000,10.52,10.52,10.35,10.39,169582,0
+BYM.US,D,20250604,000000,10.4398,10.465,10.4,10.45,79901,0
+BYM.US,D,20250605,000000,10.4084,10.438,10.37,10.37,85988,0
+BYM.US,D,20250606,000000,10.3856,10.41,10.35,10.38,60965,0
+BYM.US,D,20250609,000000,10.35,10.47,10.3476,10.446,65858,0
+BYM.US,D,20250610,000000,10.44,10.52,10.42,10.42,77761,0
+BYM.US,D,20250611,000000,10.4551,10.53,10.4,10.47,88614,0
+BYM.US,D,20250612,000000,10.51,10.56,10.48,10.52,90182,0
+BYM.US,D,20250613,000000,10.46,10.5099,10.41,10.44,44333,0
+BYM.US,D,20250616,000000,10.4549,10.48,10.4,10.44,90441,0
+BYM.US,D,20250617,000000,10.46,10.47,10.41,10.46,47845,0
+BYM.US,D,20250618,000000,10.4883,10.4883,10.39,10.41,49311,0
+BYM.US,D,20250620,000000,10.4587,10.4587,10.34,10.36,113911,0
+BYM.US,D,20250623,000000,10.37,10.43,10.34,10.39,82593,0
+BYM.US,D,20250624,000000,10.3601,10.41,10.35,10.38,58095,0
+BYM.US,D,20250625,000000,10.4,10.43,10.365,10.4,52049,0
+BYM.US,D,20250626,000000,10.3988,10.4399,10.37,10.41,73835,0
+BYM.US,D,20250627,000000,10.42,10.45,10.3937,10.4,90497,0
+BYM.US,D,20250630,000000,10.425,10.56,10.425,10.56,83218,0
+BYM.US,D,20250701,000000,10.57,10.6,10.514,10.54,55630,0
+BYM.US,D,20250702,000000,10.54,10.62,10.51,10.58,52847,0
+BYM.US,D,20250703,000000,10.5999,10.5999,10.54,10.55,29515,0
+BYM.US,D,20250707,000000,10.55,10.55,10.48,10.48,39904,0
+BYM.US,D,20250708,000000,10.47,10.5126,10.43,10.45,60493,0
+BYM.US,D,20250709,000000,10.4601,10.51,10.41,10.47,110745,0
+BYM.US,D,20250710,000000,10.44,10.5,10.44,10.49,103181,0
+BYM.US,D,20250711,000000,10.4771,10.4853,10.46,10.465,29339,0
+BYM.US,D,20250714,000000,10.4737,10.52,10.46,10.48,86082,0
+BYM.US,D,20250715,000000,10.44,10.47,10.38,10.42,102676,0
+BYM.US,D,20250716,000000,10.41,10.425,10.28,10.355,99645,0
+BYM.US,D,20250717,000000,10.39,10.39,10.29,10.31,78066,0
+BYM.US,D,20250718,000000,10.325,10.37,10.1,10.1,185720,0
+BYM.US,D,20250721,000000,10.19,10.28,10.17,10.24,153958,0
+BYM.US,D,20250722,000000,10.275,10.414,10.2501,10.39,179848,0
+BYM.US,D,20250723,000000,10.37,10.3999,10.3416,10.39,93075,0
+BYM.US,D,20250724,000000,10.37,10.45,10.34,10.36,114469,0
+BYM.US,D,20250725,000000,10.3536,10.5099,10.3536,10.39,97841,0
+BYM.US,D,20250728,000000,10.392,10.48,10.38,10.395,49131,0
+BYM.US,D,20250729,000000,10.44,10.48,10.39,10.42,78283,0
+BYM.US,D,20250730,000000,10.44,10.57,10.384,10.44,78192,0
+BYM.US,D,20250731,000000,10.54,10.54,10.4,10.42,86637,0
+BYM.US,D,20250801,000000,10.45,10.56,10.45,10.51,73288,0
+BYM.US,D,20250804,000000,10.49,10.52,10.43,10.43,104921,0
+BYM.US,D,20250805,000000,10.47,10.57,10.43,10.53,77949,0
+BYM.US,D,20250806,000000,10.52,10.57,10.5,10.54,63203,0
+BYM.US,D,20250807,000000,10.555,10.71,10.54,10.6,47896,0
+BYM.US,D,20250808,000000,10.7,10.71,10.55,10.57,39685,0
+BYM.US,D,20250811,000000,10.59,10.6227,10.55,10.55,29846,0
+BYM.US,D,20250812,000000,10.54,10.615,10.54,10.59,70817,0
+BYM.US,D,20250813,000000,10.67,10.68,10.59,10.62,51391,0
+BYM.US,D,20250814,000000,10.65,10.66,10.57,10.5801,23967,0
+BYM.US,D,20250815,000000,10.55,10.5748,10.54,10.56,54980,0
+BYM.US,D,20250818,000000,10.57,10.6,10.52,10.53,33181,0
+BYM.US,D,20250819,000000,10.54,10.55,10.4504,10.52,86653,0
+BYM.US,D,20250820,000000,10.5185,10.52,10.4434,10.46,43667,0
+BYM.US,D,20250821,000000,10.5,10.5,10.42,10.43,44979,0
+BYM.US,D,20250822,000000,10.48,10.56,10.43,10.5,94655,0
+BYM.US,D,20250825,000000,10.47,10.51,10.44,10.44,57245,0
+BYM.US,D,20250826,000000,10.44,10.47,10.4,10.43,146375,0
+BYM.US,D,20250827,000000,10.4498,10.47,10.4228,10.44,55465,0
+BYM.US,D,20250828,000000,10.47,10.5,10.43,10.46,73011,0
+BYM.US,D,20250829,000000,10.46,10.57,10.46,10.57,108561,0
+BYM.US,D,20250902,000000,10.52,10.55,10.5,10.52,80999,0
+BYM.US,D,20250903,000000,10.55,10.76,10.53,10.56,137493,0
+BYM.US,D,20250904,000000,10.58,10.6,10.5,10.5,132289,0
+BYM.US,D,20250905,000000,10.565,10.66,10.56,10.66,88147,0
+BYM.US,D,20250908,000000,10.71,10.87,10.7,10.87,117720,0
+BYM.US,D,20250909,000000,10.87,10.89,10.8,10.83,133104,0
+BYM.US,D,20250910,000000,10.91,10.97,10.86,10.97,52313,0
+BYM.US,D,20250911,000000,10.97,11.09,10.95,11,78292,0
+BYM.US,D,20250912,000000,11.001,11.05,10.96,11.02,73456,0
+BYM.US,D,20250915,000000,11.06,11.14,11.03,11.07,83079,0
+BYM.US,D,20250916,000000,11.11,11.1199,11.03,11.09,67224,0
+BYM.US,D,20250917,000000,11.13,11.18,10.97,11.03,55335,0
+BYM.US,D,20250918,000000,11.03,11.1299,11,11.02,54894,0
+BYM.US,D,20250919,000000,11.0699,11.0699,10.96,10.96,31541,0
+BYM.US,D,20250922,000000,10.98,10.9899,10.86,10.93,178540,0
+BYM.US,D,20250923,000000,10.9396,10.983,10.91,10.97,54859,0
+BYM.US,D,20250924,000000,10.96,10.97,10.84,10.88,57303,0
+BYM.US,D,20250925,000000,10.88,10.92,10.83,10.91,95162,0
+BYM.US,D,20250926,000000,10.8601,10.94,10.8601,10.87,34702,0
+BYM.US,D,20250929,000000,10.89,10.93,10.87,10.9,70559,0
+BYM.US,D,20250930,000000,10.915,10.95,10.87,10.95,120238,0
+BYM.US,D,20251001,000000,10.9699,11.01,10.94,11.01,120307,0
+BYM.US,D,20251002,000000,11.03,11.04,10.9,10.96,206756,0
+BYM.US,D,20251003,000000,10.93,10.95,10.86,10.92,75672,0
+BYM.US,D,20251006,000000,10.9,10.9,10.79,10.84,119614,0
+BYM.US,D,20251007,000000,10.865,10.92,10.84,10.92,134795,0
+BYM.US,D,20251008,000000,10.9,10.98,10.8878,10.96,130743,0
+BYM.US,D,20251009,000000,10.9196,10.97,10.9196,10.96,91295,0
+BYM.US,D,20251010,000000,11.04,11.09,10.98,10.985,66303,0
+BYM.US,D,20251013,000000,11.008,11.06,11,11.05,58496,0
+BYM.US,D,20251014,000000,11.11,11.11,11.03,11.06,120596,0
+BYM.US,D,20251015,000000,11.06,11.1,11.01,11.02,41447,0
+BYM.US,D,20251016,000000,11.0489,11.08,10.99,11.035,84436,0
+BYM.US,D,20251017,000000,11,11.01,10.92,10.97,48653,0
+BYM.US,D,20251020,000000,11.02,11.04,10.94,11,162620,0
+BYM.US,D,20251021,000000,11.08,11.09,10.99,11.05,99683,0
+BYM.US,D,20251022,000000,11.04,11.07,11.005,11.01,84557,0
+BYM.US,D,20251023,000000,11.025,11.06,11,11.04,50315,0
+BYM.US,D,20251024,000000,11.09,11.09,11.03,11.04,26865,0
+BYM.US,D,20251027,000000,11.04,11.07,10.99,11.0324,107256,0
+BYM.US,D,20251028,000000,11.005,11.03,10.98,11,98996,0
+BYM.US,D,20251029,000000,10.96,11.02,10.96,11,94508,0
+BYM.US,D,20251030,000000,10.945,10.98,10.93,10.95,69406,0
+BYM.US,D,20251031,000000,10.975,11.03,10.9275,11.03,131546,0
+BYM.US,D,20251103,000000,10.99,10.9999,10.89,10.92,175383,0
+BYM.US,D,20251104,000000,11.01,11.01,10.9,11,107843,0
+BYM.US,D,20251105,000000,10.975,11.01,10.95,10.98,61458,0
+BYM.US,D,20251106,000000,10.9934,11.05,10.96,10.98,132268,0
+BYM.US,D,20251107,000000,10.98,11.07,10.94,11,193234,0
+BYM.US,D,20251110,000000,11.03,11.03,10.96,10.96,100225,0
+BYM.US,D,20251111,000000,11.04,11.05,11,11.03,55293,0
+BYM.US,D,20251112,000000,11.05,11.1,11,11.05,94292,0
+BYM.US,D,20251113,000000,11.1,11.12,11.0001,11.05,141554,0
+BYM.US,D,20251114,000000,10.976,11.01,10.88,10.995,98789,0
+BYM.US,D,20251117,000000,11.0002,11.03,10.94,10.96,92430,0
+BYM.US,D,20251118,000000,10.9425,10.98,10.9,10.94,151425,0
+BYM.US,D,20251119,000000,10.93,10.94,10.88,10.88,52931,0
+BYM.US,D,20251120,000000,10.9,10.9,10.83,10.845,64580,0
+BYM.US,D,20251121,000000,10.83,10.87,10.8,10.8,65297,0
+BYM.US,D,20251124,000000,10.84,10.92,10.82,10.85,53167,0
+BYM.US,D,20251125,000000,10.85,10.91,10.84,10.885,76756,0
+BYM.US,D,20251126,000000,10.8848,10.92,10.86,10.89,50577,0
+BYM.US,D,20251128,000000,10.89,10.91,10.85,10.88,24141,0
+BYM.US,D,20251201,000000,10.9199,10.9199,10.69,10.82,132063,0
+BYM.US,D,20251202,000000,10.81,10.92,10.77,10.88,216463,0
+BYM.US,D,20251203,000000,10.9001,11.03,10.8501,10.93,156534,0
+BYM.US,D,20251204,000000,10.91,10.95,10.9063,10.94,79831,0
+BYM.US,D,20251205,000000,10.935,10.98,10.93,10.94,97227,0
+BYM.US,D,20251208,000000,10.964,10.99,10.93,10.96,72018,0
+BYM.US,D,20251209,000000,11.0466,11.0466,10.93,10.95,63611,0
+BYM.US,D,20251210,000000,10.98,11.02,10.9,10.95,147222,0
+BYM.US,D,20251211,000000,10.9853,11.0199,10.94,10.94,53061,0
+BYM.US,D,20251212,000000,10.925,10.952,10.89,10.91,119384,0
+BYM.US,D,20251215,000000,10.95,10.9765,10.8,10.91,249054,0
+BYM.US,D,20251216,000000,10.92,10.96,10.88,10.93,143855,0
+BYM.US,D,20251217,000000,10.95,10.973,10.88,10.9,137213,0
+BYM.US,D,20251218,000000,10.9394,10.96,10.88,10.92,118011,0
+BYM.US,D,20251219,000000,10.9,10.93,10.89,10.9,98523,0
+BYM.US,D,20251222,000000,10.8,10.8947,10.76,10.84,141359,0
+BYM.US,D,20251223,000000,10.84,10.8899,10.8,10.8,79959,0
+BYM.US,D,20251224,000000,10.8,10.86,10.78,10.8,64466,0
+BYM.US,D,20251226,000000,10.83,10.8504,10.81,10.85,89009,0
+BYM.US,D,20251229,000000,10.83,10.87,10.79,10.83,131485,0
+BYM.US,D,20251230,000000,10.84,10.95,10.79,10.95,102176,0
+BYM.US,D,20251231,000000,10.9,10.99,10.85,10.94,184527,0
+BYM.US,D,20260102,000000,10.98,10.99,10.91,10.93,59470,0
+BYM.US,D,20260105,000000,10.91,10.9464,10.88,10.89,89297,0
+BYM.US,D,20260106,000000,10.925,10.96,10.84,10.96,52041,0
+BYM.US,D,20260107,000000,10.956,11.03,10.94,10.96,96072,0
+BYM.US,D,20260108,000000,10.985,10.99,10.94,10.95,100630,0
+BYM.US,D,20260109,000000,10.9301,11.03,10.9301,11,69976,0
+BYM.US,D,20260112,000000,10.9733,11.02,10.96,10.98,78853,0
+BYM.US,D,20260113,000000,11.005,11.09,10.99,11.08,96740,0
+BYM.US,D,20260114,000000,11.03,11.14,11.03,11.1,75759,0
+BYM.US,D,20260115,000000,11.1199,11.14,11.06,11.1,133485,0
+BYM.US,D,20260116,000000,11.086,11.1318,11.04,11.11,80875,0
+BYM.US,D,20260120,000000,11,11.0412,10.92,10.94,138673,0
+BYM.US,D,20260121,000000,10.92,10.98,10.89,10.95,141639,0
+BYM.US,D,20260122,000000,10.91,10.95,10.88,10.9,81817,0
+BYM.US,D,20260123,000000,10.92,11.019,10.9,10.97,86492,0
+BYM.US,D,20260126,000000,10.9825,11.02,10.93,10.98,62365,0
+BYM.US,D,20260127,000000,10.91,11.05,10.91,11.03,45218,0
+BYM.US,D,20260128,000000,11.02,11.1,11.01,11.07,55470,0
+BYM.US,D,20260129,000000,11.055,11.13,11.03,11.08,76082,0
+BYM.US,D,20260130,000000,11.07,11.15,11.06,11.15,24928,0
+BYM.US,D,20260202,000000,11.15,11.19,11.08,11.12,86503,0
+BYM.US,D,20260203,000000,11.1347,11.1699,11.085,11.1199,96878,0
+BYM.US,D,20260204,000000,11.1699,11.1699,11.09,11.1,160460,0
+BYM.US,D,20260205,000000,11.08,11.1499,11.07,11.11,43734,0
+BYM.US,D,20260206,000000,11.045,11.09,10.97,11.05,64067,0
diff --git a/daily/us/nyse stocks/1/caci.us.txt b/daily/us/nyse stocks/1/caci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b68abdb260c60f02399af8219d7fd4119760f36
--- /dev/null
+++ b/daily/us/nyse stocks/1/caci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CACI.US,D,20050225,000000,51.74,53.62,51.51,53.45,423900,0
+CACI.US,D,20050228,000000,53.1,53.99,53.1,53.96,559800,0
+CACI.US,D,20050301,000000,53.95,54.5,53.89,54.4,339900,0
+CACI.US,D,20050302,000000,54.3,54.62,54,54.4,285700,0
+CACI.US,D,20050303,000000,54.4,55.12,54.1,54.97,344700,0
+CACI.US,D,20050304,000000,55.01,56.2,55.01,55.5,610400,0
+CACI.US,D,20050307,000000,55.5,55.95,55.16,55.9,387000,0
+CACI.US,D,20050308,000000,55.9,56.95,55.9,56.39,522500,0
+CACI.US,D,20050309,000000,56.14,56.44,55.16,55.32,242400,0
+CACI.US,D,20050310,000000,55.35,56.01,55,55.68,198400,0
+CACI.US,D,20050311,000000,55.5,55.6,54.51,54.75,165600,0
+CACI.US,D,20050314,000000,54.79,55.4,54.78,55.26,265900,0
+CACI.US,D,20050315,000000,55.3,56.18,54.71,55,329000,0
+CACI.US,D,20050316,000000,54.85,55.27,54.7,55.1,264200,0
+CACI.US,D,20050317,000000,54.95,55.5,54.76,55.19,212100,0
+CACI.US,D,20050318,000000,55.6,55.63,54.64,54.65,551500,0
+CACI.US,D,20050321,000000,54.65,55.21,53.8,54.2,590000,0
+CACI.US,D,20050322,000000,54.1,54.99,54.1,54.26,177300,0
+CACI.US,D,20050323,000000,54.15,54.49,53.95,54.04,126600,0
+CACI.US,D,20050324,000000,54.1,54.75,54.07,54.36,140400,0
+CACI.US,D,20050328,000000,54.31,54.7,53.99,54.3,191000,0
+CACI.US,D,20050329,000000,54.26,54.95,53.52,53.61,176800,0
+CACI.US,D,20050330,000000,53.6,54.85,53.51,54.72,131600,0
+CACI.US,D,20050331,000000,54.95,55.63,54.8,55.23,200000,0
+CACI.US,D,20050401,000000,55.48,55.5,54.54,54.76,216800,0
+CACI.US,D,20050404,000000,54.8,55.53,54.37,55.35,198400,0
+CACI.US,D,20050405,000000,55.35,56.6,55.35,56.15,414900,0
+CACI.US,D,20050406,000000,56.3,56.9,56.15,56.32,298200,0
+CACI.US,D,20050407,000000,56.27,57.67,56.2,57.51,282900,0
+CACI.US,D,20050408,000000,57.51,58.3,57.5,57.73,418400,0
+CACI.US,D,20050411,000000,57.78,57.94,57.16,57.55,234300,0
+CACI.US,D,20050412,000000,57.48,58.11,56.58,57.95,428500,0
+CACI.US,D,20050413,000000,57.96,57.99,56.16,56.56,366600,0
+CACI.US,D,20050414,000000,56.65,56.9,55.78,56.31,419400,0
+CACI.US,D,20050415,000000,56.32,56.5,55.65,55.7,548300,0
+CACI.US,D,20050418,000000,55.6,55.7,52.55,52.66,881600,0
+CACI.US,D,20050419,000000,53,53.15,51.66,52.52,1400200,0
+CACI.US,D,20050420,000000,53.15,53.25,51.45,51.75,429800,0
+CACI.US,D,20050421,000000,57.95,61.98,57.57,61.07,2538500,0
+CACI.US,D,20050422,000000,61.15,63.36,61.15,62.82,1118900,0
+CACI.US,D,20050425,000000,63.5,63.66,62.43,62.75,582400,0
+CACI.US,D,20050426,000000,62.75,63.74,62.1,62.18,466400,0
+CACI.US,D,20050427,000000,62.05,63.75,61.56,63.25,384000,0
+CACI.US,D,20050428,000000,63.1,63.65,61.58,61.58,544100,0
+CACI.US,D,20050429,000000,61.8,62.44,61.1,62.12,368200,0
+CACI.US,D,20050502,000000,62.12,63.25,62.1,63.16,439500,0
+CACI.US,D,20050503,000000,63.1,64.71,63.05,64.42,690000,0
+CACI.US,D,20050504,000000,64.5,64.62,63.8,64.39,462900,0
+CACI.US,D,20050505,000000,64.3,64.35,62.11,63.5,585100,0
+CACI.US,D,20050506,000000,63.65,64.35,63.65,64.1,287700,0
+CACI.US,D,20050509,000000,64.05,65,63.64,65,297700,0
+CACI.US,D,20050510,000000,64.9,65.43,64.16,64.72,377800,0
+CACI.US,D,20050511,000000,64.85,65.1,63.75,64.87,303600,0
+CACI.US,D,20050512,000000,64.97,65.43,64.25,64.39,338700,0
+CACI.US,D,20050513,000000,64.42,64.8,63.18,63.7,185900,0
+CACI.US,D,20050516,000000,63.67,65.38,63.65,65.32,285500,0
+CACI.US,D,20050517,000000,65.05,66.1,64.95,66.08,260900,0
+CACI.US,D,20050518,000000,66.1,67.6,66.1,67.59,439300,0
+CACI.US,D,20050519,000000,64.1,66.05,64.05,65.5,717600,0
+CACI.US,D,20050520,000000,65.2,65.55,64.28,65.35,329900,0
+CACI.US,D,20050523,000000,65,65.06,63.65,64.08,381200,0
+CACI.US,D,20050524,000000,64.08,64.6,63.69,64.3,401500,0
+CACI.US,D,20050525,000000,64.05,64.09,63.03,63.11,264400,0
+CACI.US,D,20050526,000000,63.5,63.56,62.75,63,289200,0
+CACI.US,D,20050527,000000,62.85,63.79,62.2,63.5,289400,0
+CACI.US,D,20050531,000000,63.37,64.64,62.94,64.46,409700,0
+CACI.US,D,20050601,000000,65,65.66,64.14,65.02,359400,0
+CACI.US,D,20050602,000000,65.15,65.52,64.7,65.05,310400,0
+CACI.US,D,20050603,000000,64.86,64.86,61.09,62.51,548100,0
+CACI.US,D,20050606,000000,62.51,63.53,61.38,63.13,349500,0
+CACI.US,D,20050607,000000,63.13,63.13,61.1,61.27,319000,0
+CACI.US,D,20050608,000000,61.6,62.2,61.27,62.03,246500,0
+CACI.US,D,20050609,000000,61.96,62.82,61.55,62.82,416800,0
+CACI.US,D,20050610,000000,62.86,62.86,60.94,61.6,237000,0
+CACI.US,D,20050613,000000,61.5,63.03,61.5,62.52,295900,0
+CACI.US,D,20050614,000000,62.55,62.55,61.18,62,140900,0
+CACI.US,D,20050615,000000,62.16,62.25,61.2,62.02,128600,0
+CACI.US,D,20050616,000000,61.77,62.45,61.28,62.42,225200,0
+CACI.US,D,20050617,000000,62.52,62.52,60.41,61.1,438700,0
+CACI.US,D,20050620,000000,60.85,63.4,60.75,63.17,288600,0
+CACI.US,D,20050621,000000,63.05,63.5,62.37,63.23,207600,0
+CACI.US,D,20050622,000000,63.35,64.55,63.3,64.38,506400,0
+CACI.US,D,20050623,000000,63.38,63.38,57.14,58.88,2120600,0
+CACI.US,D,20050624,000000,59.8,61.87,59.25,61.14,1886600,0
+CACI.US,D,20050627,000000,60.51,60.94,59.51,60.62,700900,0
+CACI.US,D,20050628,000000,60.74,63.5,60.48,62.74,519600,0
+CACI.US,D,20050629,000000,63.26,64.24,63.25,63.4,415800,0
+CACI.US,D,20050630,000000,63.65,64.02,63.16,63.16,301900,0
+CACI.US,D,20050701,000000,63.36,63.76,62.64,63.76,116600,0
+CACI.US,D,20050705,000000,63.6,64.1,62.89,63.34,239900,0
+CACI.US,D,20050706,000000,63.2,63.73,62.37,62.5,365300,0
+CACI.US,D,20050707,000000,62.3,64.63,62.2,64.09,466800,0
+CACI.US,D,20050708,000000,64.25,65.15,63.91,65.15,292300,0
+CACI.US,D,20050711,000000,65.27,65.27,64.58,64.9,163100,0
+CACI.US,D,20050712,000000,64.92,65.38,64.41,64.8,198300,0
+CACI.US,D,20050713,000000,65.2,65.91,64.41,65.45,231000,0
+CACI.US,D,20050714,000000,66.55,66.58,64.8,65.18,129400,0
+CACI.US,D,20050715,000000,65.18,65.39,64.71,65.01,137100,0
+CACI.US,D,20050718,000000,65.11,65.63,64.8,65.25,126400,0
+CACI.US,D,20050719,000000,65.45,65.92,64.8,65.92,159600,0
+CACI.US,D,20050720,000000,65.93,68.13,65.93,66.97,357900,0
+CACI.US,D,20050721,000000,67.6,68.75,66.5,66.63,364300,0
+CACI.US,D,20050722,000000,67.03,67.35,65.7,66.83,242400,0
+CACI.US,D,20050725,000000,67.22,67.4,66.12,66.26,90000,0
+CACI.US,D,20050726,000000,66.26,66.5,64.81,66.05,182600,0
+CACI.US,D,20050727,000000,66.48,67.06,66.01,66.34,133300,0
+CACI.US,D,20050728,000000,66.54,66.87,65.76,66.69,214900,0
+CACI.US,D,20050729,000000,67.05,67.05,64.89,65.79,252800,0
+CACI.US,D,20050801,000000,65.8,66.36,65.55,65.77,153600,0
+CACI.US,D,20050802,000000,65.9,66.25,65.54,65.92,241300,0
+CACI.US,D,20050803,000000,65.7,67.04,65.7,66.83,222700,0
+CACI.US,D,20050804,000000,66.8,67.19,65.42,65.73,218400,0
+CACI.US,D,20050805,000000,65.55,65.83,64.09,64.7,171100,0
+CACI.US,D,20050808,000000,64.9,64.96,63.5,63.65,328300,0
+CACI.US,D,20050809,000000,63.9,64.1,62.71,63.79,332800,0
+CACI.US,D,20050810,000000,63.95,64.99,63.95,64.4,130900,0
+CACI.US,D,20050811,000000,64.33,64.9,64.22,64.65,131300,0
+CACI.US,D,20050812,000000,64.4,64.97,63.64,64.08,115400,0
+CACI.US,D,20050815,000000,64.3,64.44,63.91,64.22,191100,0
+CACI.US,D,20050816,000000,64.37,64.37,63.2,63.66,254400,0
+CACI.US,D,20050817,000000,63.51,63.51,61.55,62.48,549000,0
+CACI.US,D,20050818,000000,62.48,63,59.1,62.75,1150600,0
+CACI.US,D,20050819,000000,63.7,63.7,62.34,62.7,413400,0
+CACI.US,D,20050822,000000,62.62,62.75,61.56,61.98,290300,0
+CACI.US,D,20050823,000000,61.8,62.2,60.86,61.72,285200,0
+CACI.US,D,20050824,000000,61.6,62.48,61.57,61.9,352200,0
+CACI.US,D,20050825,000000,61.89,62.93,61.72,62.77,256900,0
+CACI.US,D,20050826,000000,62.52,62.94,61.85,62.21,189800,0
+CACI.US,D,20050829,000000,62,62.82,61.88,62.65,222900,0
+CACI.US,D,20050830,000000,62.5,62.7,61.94,62.16,260700,0
+CACI.US,D,20050831,000000,62.01,62.75,61.54,62.64,183900,0
+CACI.US,D,20050901,000000,62.83,62.94,61.85,62.5,246300,0
+CACI.US,D,20050902,000000,62.5,62.55,61.9,62.21,144100,0
+CACI.US,D,20050906,000000,62.21,62.69,61.7,62.04,291200,0
+CACI.US,D,20050907,000000,62,62.09,61.2,61.56,300400,0
+CACI.US,D,20050908,000000,61.46,61.6,60.56,61.31,356000,0
+CACI.US,D,20050909,000000,61.28,61.28,58.83,60.53,827200,0
+CACI.US,D,20050912,000000,60.58,61.06,60.2,60.32,333800,0
+CACI.US,D,20050913,000000,60.07,60.72,59.64,59.97,361500,0
+CACI.US,D,20050914,000000,60.3,61.92,60.2,60.91,572600,0
+CACI.US,D,20050915,000000,61,62.09,61,61.7,330000,0
+CACI.US,D,20050916,000000,62.15,62.35,61.7,62.26,247400,0
+CACI.US,D,20050919,000000,62.51,62.51,60.56,60.7,243400,0
+CACI.US,D,20050920,000000,61.1,61.59,60.59,60.71,253700,0
+CACI.US,D,20050921,000000,60.71,60.71,59.25,59.65,227700,0
+CACI.US,D,20050922,000000,59.28,60.12,58.5,59.15,599700,0
+CACI.US,D,20050923,000000,59.12,60.39,59.01,60.05,321600,0
+CACI.US,D,20050926,000000,60.87,61.64,60.6,60.87,416800,0
+CACI.US,D,20050927,000000,60.87,61.13,60.7,61.02,171100,0
+CACI.US,D,20050928,000000,61.27,61.73,60.07,60.24,299900,0
+CACI.US,D,20050929,000000,60.05,60.8,59.77,60.7,377500,0
+CACI.US,D,20050930,000000,60.7,60.75,60,60.6,402500,0
+CACI.US,D,20051003,000000,60.44,62.53,60.34,61.93,391100,0
+CACI.US,D,20051004,000000,62,62,60.92,60.94,242800,0
+CACI.US,D,20051005,000000,60.85,60.85,58.59,59.01,438500,0
+CACI.US,D,20051006,000000,58.85,59.45,58.54,58.92,411600,0
+CACI.US,D,20051007,000000,58.98,59.2,57.87,58.85,183200,0
+CACI.US,D,20051010,000000,58.63,58.63,57.99,58.37,313500,0
+CACI.US,D,20051011,000000,58.54,59.45,58.13,58.21,260900,0
+CACI.US,D,20051012,000000,58.4,58.8,57.21,57.66,158400,0
+CACI.US,D,20051013,000000,57.7,58.86,57.48,58.47,172000,0
+CACI.US,D,20051014,000000,58.67,59.11,58.3,58.81,79000,0
+CACI.US,D,20051017,000000,58.68,59.1,57.35,57.54,301700,0
+CACI.US,D,20051018,000000,57.5,57.58,56.13,56.85,465900,0
+CACI.US,D,20051019,000000,56.94,57.77,56.45,57.56,521100,0
+CACI.US,D,20051020,000000,57.6,57.8,57.2,57.42,270600,0
+CACI.US,D,20051021,000000,57.67,59.18,57.65,58.2,239300,0
+CACI.US,D,20051024,000000,58.14,59.19,58.14,58.92,373500,0
+CACI.US,D,20051025,000000,58.8,59.46,58.4,59.41,339400,0
+CACI.US,D,20051026,000000,59.49,62.38,59.31,60.5,704900,0
+CACI.US,D,20051027,000000,52.5,53.84,51.45,52.21,3242000,0
+CACI.US,D,20051028,000000,52.21,54.16,52,53.99,1099400,0
+CACI.US,D,20051031,000000,54.12,54.99,53.35,54.54,838100,0
+CACI.US,D,20051101,000000,54.4,55.58,54.34,55.13,418500,0
+CACI.US,D,20051102,000000,53.18,55.99,53.18,55.9,311000,0
+CACI.US,D,20051103,000000,56.15,56.18,54.68,54.82,455900,0
+CACI.US,D,20051104,000000,54.6,55.13,53.43,54.1,446000,0
+CACI.US,D,20051107,000000,54.06,54.59,53.72,54.1,291300,0
+CACI.US,D,20051108,000000,54.05,54.08,53.21,53.4,372600,0
+CACI.US,D,20051109,000000,53.4,53.85,53.1,53.43,188500,0
+CACI.US,D,20051110,000000,53.58,54.26,53,54.17,340200,0
+CACI.US,D,20051111,000000,54.27,55.07,54.22,55.04,201100,0
+CACI.US,D,20051114,000000,55,55.87,54.65,55.22,391200,0
+CACI.US,D,20051115,000000,54.95,55.28,54.05,54.26,159600,0
+CACI.US,D,20051116,000000,54.36,55,53.32,53.97,209400,0
+CACI.US,D,20051117,000000,54.02,54.55,53.69,54.35,339800,0
+CACI.US,D,20051118,000000,54.65,54.91,54.15,54.55,234900,0
+CACI.US,D,20051121,000000,54.3,54.45,53.92,54.4,326900,0
+CACI.US,D,20051122,000000,54.4,54.84,54.3,54.66,216700,0
+CACI.US,D,20051123,000000,54.66,54.74,54.14,54.32,240000,0
+CACI.US,D,20051125,000000,54.42,55.1,54.4,54.74,72000,0
+CACI.US,D,20051128,000000,54.84,54.95,52.83,52.83,475500,0
+CACI.US,D,20051129,000000,53.2,53.83,53.2,53.66,362300,0
+CACI.US,D,20051130,000000,54.98,55.99,54.98,55.36,1026800,0
+CACI.US,D,20051201,000000,55.8,55.86,54.38,55.15,442100,0
+CACI.US,D,20051202,000000,55.19,55.83,54.05,54.15,410600,0
+CACI.US,D,20051205,000000,54.15,54.68,53.85,54.5,335200,0
+CACI.US,D,20051206,000000,54.52,55.08,54.52,55.06,323900,0
+CACI.US,D,20051207,000000,55,55.15,54.66,54.74,280800,0
+CACI.US,D,20051208,000000,54.84,54.91,53.16,53.55,261400,0
+CACI.US,D,20051209,000000,53.56,54.35,53.56,54.18,195600,0
+CACI.US,D,20051212,000000,54.1,54.57,53.82,53.86,363300,0
+CACI.US,D,20051213,000000,54,54.14,53.66,53.91,206900,0
+CACI.US,D,20051214,000000,58.97,61.6,58,61.22,1799000,0
+CACI.US,D,20051215,000000,60,60.07,58.5,59.77,884800,0
+CACI.US,D,20051216,000000,59.77,59.77,58.8,58.8,436900,0
+CACI.US,D,20051219,000000,58.94,58.94,57.79,57.9,485700,0
+CACI.US,D,20051220,000000,57.65,58,57.42,57.62,435200,0
+CACI.US,D,20051221,000000,57.87,57.93,56.9,57.24,360100,0
+CACI.US,D,20051222,000000,57.4,57.93,57.1,57.57,404000,0
+CACI.US,D,20051223,000000,57.75,58.53,57.56,58.52,405700,0
+CACI.US,D,20051227,000000,58.66,59.15,58.31,58.31,209000,0
+CACI.US,D,20051228,000000,58.56,58.66,57.97,57.98,210100,0
+CACI.US,D,20051229,000000,58.01,58.04,57.61,57.82,131500,0
+CACI.US,D,20051230,000000,57.71,57.71,57.18,57.38,132400,0
+CACI.US,D,20060103,000000,57.63,57.75,56.45,56.96,325100,0
+CACI.US,D,20060104,000000,56.95,58.55,56.13,58.24,547000,0
+CACI.US,D,20060105,000000,58.44,59.06,57.9,58.64,293000,0
+CACI.US,D,20060106,000000,58.89,60.14,58.62,59.86,288000,0
+CACI.US,D,20060109,000000,59.96,60.7,59.69,60,345800,0
+CACI.US,D,20060110,000000,59.94,61.06,59.65,60.17,285400,0
+CACI.US,D,20060111,000000,60.05,61.12,59.59,60.65,432400,0
+CACI.US,D,20060112,000000,58.75,58.75,57.1,58.15,692000,0
+CACI.US,D,20060113,000000,58.16,58.64,57.86,58.48,258500,0
+CACI.US,D,20060117,000000,58.15,58.95,58.12,58.88,221100,0
+CACI.US,D,20060118,000000,58.9,59.96,58.7,59.91,306900,0
+CACI.US,D,20060119,000000,60.11,60.4,59.17,60.4,370500,0
+CACI.US,D,20060120,000000,60.4,60.88,58.98,59.24,353500,0
+CACI.US,D,20060123,000000,59.35,59.35,58.35,58.6,267400,0
+CACI.US,D,20060124,000000,58.8,59.66,58.58,59.66,367300,0
+CACI.US,D,20060125,000000,59.91,60,58.05,58.24,391600,0
+CACI.US,D,20060126,000000,58.27,58.54,54.99,58,1898200,0
+CACI.US,D,20060127,000000,57.25,57.71,56.8,57.71,430600,0
+CACI.US,D,20060130,000000,57.65,58.3,57.46,57.78,320300,0
+CACI.US,D,20060131,000000,57.9,58,56.12,57.1,606700,0
+CACI.US,D,20060201,000000,57.12,58.18,57.1,58.16,452400,0
+CACI.US,D,20060202,000000,58.18,58.18,56.76,57.82,329100,0
+CACI.US,D,20060203,000000,57.8,57.8,56.65,56.96,256500,0
+CACI.US,D,20060206,000000,56.71,57.76,56.39,57.59,244800,0
+CACI.US,D,20060207,000000,57.56,57.56,56.77,57.08,251500,0
+CACI.US,D,20060208,000000,57.2,57.53,56.9,57.51,191000,0
+CACI.US,D,20060209,000000,57.56,58.15,57.41,57.6,336200,0
+CACI.US,D,20060210,000000,57.56,58.15,57.06,58.12,203400,0
+CACI.US,D,20060213,000000,58.18,58.19,57.31,57.58,187400,0
+CACI.US,D,20060214,000000,57.61,58.63,57.4,58.42,207200,0
+CACI.US,D,20060215,000000,57.3,59.1,57.3,58.9,283000,0
+CACI.US,D,20060216,000000,58.88,59.4,58.75,59.35,144500,0
+CACI.US,D,20060217,000000,59.35,59.55,59,59,120800,0
+CACI.US,D,20060221,000000,59.24,59.26,58.45,59,170800,0
+CACI.US,D,20060222,000000,59,59.67,58.5,59.6,317400,0
+CACI.US,D,20060223,000000,59.5,60.03,59.02,59.84,120300,0
+CACI.US,D,20060224,000000,59.87,60.31,59.56,60.19,118200,0
+CACI.US,D,20060227,000000,60.25,61.2,59.87,61.02,158300,0
+CACI.US,D,20060228,000000,60.89,61.13,60.15,60.27,259200,0
+CACI.US,D,20060301,000000,60.17,61.16,58.19,61.02,533900,0
+CACI.US,D,20060302,000000,59.7,62.56,59.7,61.9,317000,0
+CACI.US,D,20060303,000000,61.77,62.85,61.3,61.87,235000,0
+CACI.US,D,20060306,000000,62,62.72,61.45,61.92,337000,0
+CACI.US,D,20060307,000000,61.75,62.1,61.02,61.8,180200,0
+CACI.US,D,20060308,000000,61.7,62.2,61.06,61.64,428900,0
+CACI.US,D,20060309,000000,61.8,61.85,60.65,60.69,288900,0
+CACI.US,D,20060310,000000,60.91,61.74,60.81,61.74,435700,0
+CACI.US,D,20060313,000000,61.6,63.7,61.04,63.69,659500,0
+CACI.US,D,20060314,000000,63.9,65.03,63.63,64.68,438000,0
+CACI.US,D,20060315,000000,65.5,65.5,64.38,65.04,639700,0
+CACI.US,D,20060316,000000,65.06,65.97,64.82,65.19,398200,0
+CACI.US,D,20060317,000000,65.35,65.68,64.87,65.4,237900,0
+CACI.US,D,20060320,000000,65.41,65.6,64.61,65.3,194400,0
+CACI.US,D,20060321,000000,65.25,65.3,63.55,63.55,407500,0
+CACI.US,D,20060322,000000,63.51,65.74,63.51,65,322400,0
+CACI.US,D,20060323,000000,64.9,64.94,64.02,64.45,186900,0
+CACI.US,D,20060324,000000,64.53,65.5,64.4,65.45,153000,0
+CACI.US,D,20060327,000000,65.45,65.85,65.06,65.25,146500,0
+CACI.US,D,20060328,000000,65.33,65.39,64.85,64.97,129400,0
+CACI.US,D,20060329,000000,64.93,65.31,64.93,65.25,171100,0
+CACI.US,D,20060330,000000,65,65.15,64.78,65,170200,0
+CACI.US,D,20060331,000000,64.91,65.9,64.83,65.75,186100,0
+CACI.US,D,20060403,000000,65.85,65.85,64.9,65,204300,0
+CACI.US,D,20060404,000000,65.05,65.86,64.9,65.56,139000,0
+CACI.US,D,20060405,000000,65.5,65.6,64.83,65.6,148600,0
+CACI.US,D,20060406,000000,65.45,65.59,65.1,65.59,111300,0
+CACI.US,D,20060407,000000,65.58,65.6,64.69,64.8,121500,0
+CACI.US,D,20060410,000000,64.81,65.51,64.72,65.03,92600,0
+CACI.US,D,20060411,000000,64.87,64.97,64.19,64.38,107600,0
+CACI.US,D,20060412,000000,64.35,64.53,63.71,63.98,85900,0
+CACI.US,D,20060413,000000,63.9,64.27,63.3,64.2,99400,0
+CACI.US,D,20060417,000000,64.95,68.24,64.9,66.97,500200,0
+CACI.US,D,20060418,000000,67.04,68.23,66.99,67.92,214500,0
+CACI.US,D,20060419,000000,65.92,66.4,65.33,66.2,357000,0
+CACI.US,D,20060420,000000,65.85,66.24,65.55,65.98,241200,0
+CACI.US,D,20060421,000000,66.18,66.31,65.06,65.65,206000,0
+CACI.US,D,20060424,000000,65.55,66.3,65.51,65.97,156400,0
+CACI.US,D,20060425,000000,66.1,66.1,65.3,65.5,181400,0
+CACI.US,D,20060426,000000,65.45,65.51,64.8,64.89,194800,0
+CACI.US,D,20060427,000000,62.35,64.24,61.6,63.23,505500,0
+CACI.US,D,20060428,000000,63.05,63.36,62.38,62.54,259300,0
+CACI.US,D,20060501,000000,62.25,62.99,62,62.96,411400,0
+CACI.US,D,20060502,000000,62.94,63,60.8,60.9,496400,0
+CACI.US,D,20060503,000000,60.8,61.22,60.54,60.97,285400,0
+CACI.US,D,20060504,000000,60.97,62.64,60.97,62.36,200600,0
+CACI.US,D,20060505,000000,62.46,63.26,61.72,63.1,251500,0
+CACI.US,D,20060508,000000,62.91,62.91,62.39,62.67,197800,0
+CACI.US,D,20060509,000000,62.57,63.42,62.54,63.29,140300,0
+CACI.US,D,20060510,000000,63.3,63.8,63.04,63.38,165000,0
+CACI.US,D,20060511,000000,63.28,63.95,61.81,62.13,242800,0
+CACI.US,D,20060512,000000,62.4,62.4,61.1,61.62,175500,0
+CACI.US,D,20060515,000000,62.75,67.9,62.75,67.02,863400,0
+CACI.US,D,20060516,000000,66.85,66.85,64.14,64.96,444600,0
+CACI.US,D,20060517,000000,64.5,65.38,62.6,63.35,342900,0
+CACI.US,D,20060518,000000,63.38,63.89,62.86,62.88,155100,0
+CACI.US,D,20060519,000000,63,63.05,61.87,62.42,151900,0
+CACI.US,D,20060522,000000,62.17,62.43,61.01,62.03,171300,0
+CACI.US,D,20060523,000000,62.23,62.25,61.4,61.4,155200,0
+CACI.US,D,20060524,000000,61.5,62.53,61.04,62.39,206800,0
+CACI.US,D,20060525,000000,62.59,62.93,61.55,62.7,201800,0
+CACI.US,D,20060526,000000,62.8,63.45,62.25,62.9,183100,0
+CACI.US,D,20060530,000000,62.65,62.71,60.79,60.95,223200,0
+CACI.US,D,20060531,000000,61,61.25,59.9,60.92,172200,0
+CACI.US,D,20060601,000000,59.69,60.04,58.7,59.98,325200,0
+CACI.US,D,20060602,000000,60,60.75,59.38,60.55,194700,0
+CACI.US,D,20060605,000000,60,61.14,59.74,60.26,241100,0
+CACI.US,D,20060606,000000,60.46,60.68,59.72,60.55,168400,0
+CACI.US,D,20060607,000000,60.5,61.73,60.5,61.28,210200,0
+CACI.US,D,20060608,000000,61.28,61.28,59.45,60.78,330300,0
+CACI.US,D,20060609,000000,60.81,62.6,60.81,61.56,247900,0
+CACI.US,D,20060612,000000,61.76,62.18,61.15,61.15,249400,0
+CACI.US,D,20060613,000000,61.25,62,60.8,61.17,209900,0
+CACI.US,D,20060614,000000,61.17,61.69,60.58,61.44,318100,0
+CACI.US,D,20060615,000000,61.4,62.54,61.39,62.39,186000,0
+CACI.US,D,20060616,000000,61.89,62.26,61.41,61.76,420500,0
+CACI.US,D,20060619,000000,62,62.27,61.12,61.6,249700,0
+CACI.US,D,20060620,000000,61.65,61.86,61.19,61.54,395100,0
+CACI.US,D,20060621,000000,61.56,62.14,61.37,62.01,222700,0
+CACI.US,D,20060622,000000,62.07,62.07,61.24,61.85,274900,0
+CACI.US,D,20060623,000000,61.7,62.59,61.22,62.28,232900,0
+CACI.US,D,20060626,000000,62.4,62.51,61.24,61.58,338800,0
+CACI.US,D,20060627,000000,61.85,61.92,60.4,60.69,464600,0
+CACI.US,D,20060628,000000,60.94,61.16,60.29,60.74,298100,0
+CACI.US,D,20060629,000000,60.91,61.98,60.67,61.98,307900,0
+CACI.US,D,20060630,000000,61.9,62.07,58.33,58.33,1985700,0
+CACI.US,D,20060703,000000,59.1,59.8,58.75,59.56,435400,0
+CACI.US,D,20060705,000000,59.31,59.35,58.5,58.91,460600,0
+CACI.US,D,20060706,000000,59.5,59.58,57.47,58.17,467400,0
+CACI.US,D,20060707,000000,58,58,56.61,56.9,341100,0
+CACI.US,D,20060710,000000,56.9,56.96,56.39,56.83,331500,0
+CACI.US,D,20060711,000000,56.7,57.55,56.13,57.38,256600,0
+CACI.US,D,20060712,000000,57.23,57.31,56,56.29,258400,0
+CACI.US,D,20060713,000000,56.04,56.3,55.02,55.19,322300,0
+CACI.US,D,20060714,000000,55.01,55.65,54.68,55.36,274100,0
+CACI.US,D,20060717,000000,55.2,55.85,54.5,54.81,285900,0
+CACI.US,D,20060718,000000,54.87,55.35,54.13,55.07,197200,0
+CACI.US,D,20060719,000000,55.2,56.74,55.2,56.26,246100,0
+CACI.US,D,20060720,000000,56.08,56.2,54.63,54.63,215700,0
+CACI.US,D,20060721,000000,54.4,54.71,53.9,54.39,213900,0
+CACI.US,D,20060724,000000,54.49,55.98,54.49,55.83,263400,0
+CACI.US,D,20060725,000000,55.63,57.13,55.58,57.1,549100,0
+CACI.US,D,20060726,000000,57,57.05,55.78,56.03,286700,0
+CACI.US,D,20060727,000000,56.2,56.69,54.51,55,295500,0
+CACI.US,D,20060728,000000,55.25,56.27,55.25,56,185700,0
+CACI.US,D,20060731,000000,55.97,56.66,55.57,56.35,216000,0
+CACI.US,D,20060801,000000,56.1,56.1,55.07,55.75,162300,0
+CACI.US,D,20060802,000000,55.95,57.11,55.95,56.46,183700,0
+CACI.US,D,20060803,000000,56.21,56.88,55.55,56.63,173900,0
+CACI.US,D,20060804,000000,56.62,57.32,54.5,55.1,318400,0
+CACI.US,D,20060807,000000,54.6,54.6,52.34,52.84,580600,0
+CACI.US,D,20060808,000000,51.7,52.3,49.11,49.96,984300,0
+CACI.US,D,20060809,000000,50.15,50.2,47.86,49.06,631800,0
+CACI.US,D,20060810,000000,48.81,48.81,47.54,47.76,732300,0
+CACI.US,D,20060811,000000,47.85,48.98,47.26,48.45,417200,0
+CACI.US,D,20060814,000000,48.7,48.88,48.12,48.31,320800,0
+CACI.US,D,20060815,000000,48.75,49.55,48.74,49.15,329600,0
+CACI.US,D,20060816,000000,49.3,50.18,49.01,50.13,339900,0
+CACI.US,D,20060817,000000,49.4,53.25,49.4,51.57,1058200,0
+CACI.US,D,20060818,000000,51.85,53.2,51.45,52.03,608000,0
+CACI.US,D,20060821,000000,51.55,52.05,50.77,51.61,563100,0
+CACI.US,D,20060822,000000,51.65,52.55,51.46,51.86,714800,0
+CACI.US,D,20060823,000000,51.81,52.5,51.27,51.53,561500,0
+CACI.US,D,20060824,000000,51.78,52.08,51.1,51.24,276700,0
+CACI.US,D,20060825,000000,51.04,51.64,50.8,51.34,242700,0
+CACI.US,D,20060828,000000,51.35,52.52,51.35,52.36,211300,0
+CACI.US,D,20060829,000000,52.48,52.87,51.8,52.84,193800,0
+CACI.US,D,20060830,000000,52.74,53.21,52.15,52.72,179700,0
+CACI.US,D,20060831,000000,52.7,53.35,52.48,53.06,130600,0
+CACI.US,D,20060901,000000,53.09,53.24,52.41,53.07,214500,0
+CACI.US,D,20060905,000000,52.98,53.1,52.21,52.37,472500,0
+CACI.US,D,20060906,000000,51.87,51.96,50.86,51.04,421000,0
+CACI.US,D,20060907,000000,50.8,51.45,50.55,51.09,317000,0
+CACI.US,D,20060908,000000,51.33,52.23,51.07,52.22,353400,0
+CACI.US,D,20060911,000000,52.09,53.19,51.26,52.71,304700,0
+CACI.US,D,20060912,000000,52.7,53.83,52.34,53.47,249900,0
+CACI.US,D,20060913,000000,53.54,54.2,52.84,54.11,296900,0
+CACI.US,D,20060914,000000,54,54.71,53.66,54.5,308300,0
+CACI.US,D,20060915,000000,54.91,55.14,54.55,54.78,479800,0
+CACI.US,D,20060918,000000,54.78,55.01,53.28,53.65,344400,0
+CACI.US,D,20060919,000000,53.55,53.81,52.65,53.79,354700,0
+CACI.US,D,20060920,000000,53.99,54.97,53.97,54.97,301100,0
+CACI.US,D,20060921,000000,55.02,55.41,54,54.61,353900,0
+CACI.US,D,20060922,000000,54.6,55,54.23,54.76,506800,0
+CACI.US,D,20060925,000000,54.45,55.83,54.29,55.62,322500,0
+CACI.US,D,20060926,000000,55.7,56.22,55.01,55.34,219600,0
+CACI.US,D,20060927,000000,55,55.63,54.12,54.54,228100,0
+CACI.US,D,20060928,000000,54.54,55.63,54.54,55.37,246300,0
+CACI.US,D,20060929,000000,55.47,55.72,54.76,55.01,271100,0
+CACI.US,D,20061002,000000,55.07,55.09,53.75,53.97,261500,0
+CACI.US,D,20061003,000000,54.02,55,53.64,54.4,390500,0
+CACI.US,D,20061004,000000,54.3,56.05,54.2,56.01,312000,0
+CACI.US,D,20061005,000000,56.81,57.1,56.14,56.85,321700,0
+CACI.US,D,20061006,000000,56.6,56.97,55.76,56.89,297400,0
+CACI.US,D,20061009,000000,56.7,57.06,56.1,56.95,186400,0
+CACI.US,D,20061010,000000,57.06,57.44,56.29,56.4,202300,0
+CACI.US,D,20061011,000000,56.25,56.59,55.68,56.33,145100,0
+CACI.US,D,20061012,000000,56.53,57.72,56.4,57.25,215400,0
+CACI.US,D,20061013,000000,57.35,58.37,57.15,58.37,182700,0
+CACI.US,D,20061016,000000,58.4,58.82,58.22,58.4,129000,0
+CACI.US,D,20061017,000000,57.9,58.18,57.14,57.9,183000,0
+CACI.US,D,20061018,000000,58,58.59,57.45,58.04,185200,0
+CACI.US,D,20061019,000000,57.84,58.83,57.61,58.2,148900,0
+CACI.US,D,20061020,000000,58.2,58.2,56.73,57.25,296000,0
+CACI.US,D,20061023,000000,57.1,57.9,56.77,57.27,219000,0
+CACI.US,D,20061024,000000,57.1,57.1,56.1,56.67,189500,0
+CACI.US,D,20061025,000000,56.42,57.49,56.22,57,201500,0
+CACI.US,D,20061026,000000,57.25,58.3,56.85,58.26,327600,0
+CACI.US,D,20061027,000000,58.12,58.92,57.98,58.15,439200,0
+CACI.US,D,20061030,000000,57.9,58.84,57.72,58.61,167000,0
+CACI.US,D,20061031,000000,58.62,58.91,57.1,57.54,283000,0
+CACI.US,D,20061101,000000,57.53,57.96,57.26,57.35,282400,0
+CACI.US,D,20061102,000000,57,57.35,56.53,57.16,325000,0
+CACI.US,D,20061103,000000,57.3,58.16,57.08,57.66,306800,0
+CACI.US,D,20061106,000000,58.05,58.88,57.85,58.56,281500,0
+CACI.US,D,20061107,000000,58.56,60,58.56,59,319600,0
+CACI.US,D,20061108,000000,59.5,60.04,59.01,59.5,314600,0
+CACI.US,D,20061109,000000,59.5,59.5,58.05,58.37,275000,0
+CACI.US,D,20061110,000000,58.35,58.59,57.75,58.49,259000,0
+CACI.US,D,20061113,000000,58.36,58.51,57.94,58.51,339000,0
+CACI.US,D,20061114,000000,58.51,59.09,57.67,59.09,239400,0
+CACI.US,D,20061115,000000,59.25,60,59.1,59.68,209900,0
+CACI.US,D,20061116,000000,59.93,60.83,59.41,60.5,339800,0
+CACI.US,D,20061117,000000,60.5,60.6,59.75,60.52,136700,0
+CACI.US,D,20061120,000000,60.27,61.11,60.01,60.47,351300,0
+CACI.US,D,20061121,000000,60.1,60.63,59.72,60.01,161600,0
+CACI.US,D,20061122,000000,60.01,60.5,59.76,60.06,112900,0
+CACI.US,D,20061124,000000,59.57,59.75,59.29,59.32,65300,0
+CACI.US,D,20061127,000000,59.07,59.2,58.22,58.35,185200,0
+CACI.US,D,20061128,000000,58.15,58.72,57.53,58.23,255700,0
+CACI.US,D,20061129,000000,58.6,59.01,58.01,58.61,162200,0
+CACI.US,D,20061130,000000,59.11,60.38,58.93,59.84,283800,0
+CACI.US,D,20061201,000000,59.9,60.15,59.25,59.51,323100,0
+CACI.US,D,20061204,000000,59.61,61.14,59.61,60.56,304800,0
+CACI.US,D,20061205,000000,61,62.02,60.71,61.61,607600,0
+CACI.US,D,20061206,000000,61.31,61.88,61.21,61.59,263100,0
+CACI.US,D,20061207,000000,61.5,61.69,60.72,60.84,126400,0
+CACI.US,D,20061208,000000,60.64,61.17,60.11,60.75,115900,0
+CACI.US,D,20061211,000000,60.6,61.25,60.51,60.79,92500,0
+CACI.US,D,20061212,000000,60.51,60.61,58.29,59.27,349600,0
+CACI.US,D,20061213,000000,59.5,59.9,59.04,59.26,119000,0
+CACI.US,D,20061214,000000,59.51,60.77,59.51,60.37,145200,0
+CACI.US,D,20061215,000000,60.25,60.45,59.11,59.45,301000,0
+CACI.US,D,20061218,000000,60.3,60.3,58.64,58.73,298500,0
+CACI.US,D,20061219,000000,58.33,58.43,56.34,57,531700,0
+CACI.US,D,20061220,000000,57.03,57.36,56.66,56.97,592800,0
+CACI.US,D,20061221,000000,56.96,57.8,56.77,56.92,244100,0
+CACI.US,D,20061222,000000,57.02,57.15,56.23,56.38,161700,0
+CACI.US,D,20061226,000000,56.3,57.3,56.3,56.82,118400,0
+CACI.US,D,20061227,000000,57,57.56,57,57,164000,0
+CACI.US,D,20061228,000000,57,57.29,56.82,56.88,112300,0
+CACI.US,D,20061229,000000,56.88,57.36,56.47,56.5,94600,0
+CACI.US,D,20070103,000000,56.5,57.55,55.59,56.33,146200,0
+CACI.US,D,20070104,000000,56.18,57.03,55.96,56.69,160500,0
+CACI.US,D,20070105,000000,55.81,56.56,55.46,55.83,131300,0
+CACI.US,D,20070108,000000,55.74,56.91,55.39,56.79,193900,0
+CACI.US,D,20070109,000000,56.6,57.34,56.01,56.81,142300,0
+CACI.US,D,20070110,000000,56.61,57.43,56.46,57.21,121100,0
+CACI.US,D,20070111,000000,56.8,57.26,54.48,56.9,529600,0
+CACI.US,D,20070112,000000,56.84,57.15,56.19,56.34,212900,0
+CACI.US,D,20070116,000000,56.4,56.83,55.74,55.87,324600,0
+CACI.US,D,20070117,000000,55.71,56,54.94,55.1,388900,0
+CACI.US,D,20070118,000000,47.17,48.9,45.04,47.22,4785700,0
+CACI.US,D,20070119,000000,46.54,47.63,45.58,47.56,1395300,0
+CACI.US,D,20070122,000000,47.7,47.82,45.39,46.26,545100,0
+CACI.US,D,20070123,000000,46.56,47.1,45.93,46.1,676100,0
+CACI.US,D,20070124,000000,46.09,46.73,46.06,46.53,446900,0
+CACI.US,D,20070125,000000,46.39,47.25,46.25,46.86,368300,0
+CACI.US,D,20070126,000000,46.81,47.22,46,46.26,244800,0
+CACI.US,D,20070129,000000,46.1,46.91,46.02,46.52,272700,0
+CACI.US,D,20070130,000000,46.68,46.73,46.09,46.63,265300,0
+CACI.US,D,20070131,000000,46.44,47.22,46.19,47.03,479600,0
+CACI.US,D,20070201,000000,47.1,47.98,47,47.58,787100,0
+CACI.US,D,20070202,000000,47.83,48.07,47.58,47.8,534900,0
+CACI.US,D,20070205,000000,47.76,47.86,47.1,47.55,447800,0
+CACI.US,D,20070206,000000,47.56,47.83,47.38,47.55,381600,0
+CACI.US,D,20070207,000000,47.25,47.63,46.92,47,539400,0
+CACI.US,D,20070208,000000,46.8,47.2,46.55,46.68,541200,0
+CACI.US,D,20070209,000000,46.52,47.09,46.33,46.65,357400,0
+CACI.US,D,20070212,000000,46.5,46.75,45.42,45.6,660890,0
+CACI.US,D,20070213,000000,45.53,45.97,45.03,45.61,589550,0
+CACI.US,D,20070214,000000,45.7,46.5,45.58,46.29,384430,0
+CACI.US,D,20070215,000000,46.04,46.47,45.82,46.16,275400,0
+CACI.US,D,20070216,000000,46.16,46.44,45.74,45.84,415000,0
+CACI.US,D,20070220,000000,45.62,46.52,45.31,46.36,667400,0
+CACI.US,D,20070221,000000,46.16,46.76,46.14,46.73,483300,0
+CACI.US,D,20070222,000000,46.63,47.25,46.53,47.19,558100,0
+CACI.US,D,20070223,000000,47.1,47.74,46.67,47.51,441800,0
+CACI.US,D,20070226,000000,47.61,48.27,47.02,48,628500,0
+CACI.US,D,20070227,000000,45.2,47.7,44.4,46.58,760300,0
+CACI.US,D,20070228,000000,46.45,46.77,45.91,46.5,509900,0
+CACI.US,D,20070301,000000,46.5,46.92,45.38,46.63,573931,0
+CACI.US,D,20070302,000000,46.33,46.65,45.72,46.41,746900,0
+CACI.US,D,20070305,000000,45.94,47.17,45.75,46.3,874000,0
+CACI.US,D,20070306,000000,46.7,47.53,46.43,47.35,836300,0
+CACI.US,D,20070307,000000,47.24,47.81,46.95,47.45,594500,0
+CACI.US,D,20070308,000000,47.7,48.13,47.19,47.62,693500,0
+CACI.US,D,20070309,000000,47.67,47.99,47.3,47.73,272800,0
+CACI.US,D,20070312,000000,47.55,47.87,47.36,47.51,209900,0
+CACI.US,D,20070313,000000,47,47.61,46.82,46.9,472200,0
+CACI.US,D,20070314,000000,46.95,47.7,46.61,47.4,372900,0
+CACI.US,D,20070315,000000,47.41,47.85,47.33,47.68,221300,0
+CACI.US,D,20070316,000000,47.61,47.73,46.8,47.2,427400,0
+CACI.US,D,20070319,000000,47.45,47.57,46.73,46.99,467200,0
+CACI.US,D,20070320,000000,47.05,47.7,46.93,47.3,280900,0
+CACI.US,D,20070321,000000,47.33,48.47,47.14,48.36,282800,0
+CACI.US,D,20070322,000000,48.46,48.46,47.65,48.25,213800,0
+CACI.US,D,20070323,000000,48.17,48.36,47.83,48,121100,0
+CACI.US,D,20070326,000000,48,48.26,47.53,48.09,290500,0
+CACI.US,D,20070327,000000,48,48.06,47.68,47.94,147200,0
+CACI.US,D,20070328,000000,47.71,47.83,47.03,47.2,339900,0
+CACI.US,D,20070329,000000,47.45,47.62,46.85,47.49,680200,0
+CACI.US,D,20070330,000000,47.49,47.5,46.55,46.86,145500,0
+CACI.US,D,20070402,000000,47.06,47.32,46.45,46.84,106400,0
+CACI.US,D,20070403,000000,46.94,47.29,46.76,47.29,413400,0
+CACI.US,D,20070404,000000,47.26,47.32,46.9,47.25,249900,0
+CACI.US,D,20070405,000000,46.5,46.86,46.13,46.57,590300,0
+CACI.US,D,20070409,000000,46.51,46.75,46.2,46.46,411900,0
+CACI.US,D,20070410,000000,46.59,46.89,46.46,46.71,288100,0
+CACI.US,D,20070411,000000,46.72,46.83,46.33,46.77,233300,0
+CACI.US,D,20070412,000000,46.6,47.55,46.23,47.45,316400,0
+CACI.US,D,20070413,000000,47.37,47.39,46.91,47.05,425700,0
+CACI.US,D,20070416,000000,47.14,47.44,46.84,47.41,256700,0
+CACI.US,D,20070417,000000,47.39,47.43,46.56,47.1,297850,0
+CACI.US,D,20070418,000000,46.92,47.01,46.5,46.75,281100,0
+CACI.US,D,20070419,000000,46.5,47.14,46.28,46.74,721600,0
+CACI.US,D,20070420,000000,46.89,47.21,46.77,47.04,371100,0
+CACI.US,D,20070423,000000,46.64,47.25,46.25,47,230100,0
+CACI.US,D,20070424,000000,47.07,47.5,46.65,47.27,158700,0
+CACI.US,D,20070425,000000,47.22,47.35,46.66,47.18,318300,0
+CACI.US,D,20070426,000000,47,47.14,46.66,46.88,167900,0
+CACI.US,D,20070427,000000,46.83,47.03,46.53,46.69,132100,0
+CACI.US,D,20070430,000000,46.7,46.71,45.51,45.73,330800,0
+CACI.US,D,20070501,000000,45.85,46.08,45.01,45.56,345900,0
+CACI.US,D,20070502,000000,45.63,47.03,45.44,46.9,566400,0
+CACI.US,D,20070503,000000,46.27,47.76,42.04,47.38,965400,0
+CACI.US,D,20070504,000000,47.39,47.47,46.15,46.65,381400,0
+CACI.US,D,20070507,000000,46.64,47.55,46.5,47.5,540900,0
+CACI.US,D,20070508,000000,47.4,47.9,46.95,47.86,375800,0
+CACI.US,D,20070509,000000,47.64,48.34,47.35,48.1,365400,0
+CACI.US,D,20070510,000000,48.3,49,45.46,45.54,1648700,0
+CACI.US,D,20070511,000000,45.35,45.57,44.67,45.38,4494500,0
+CACI.US,D,20070514,000000,45.3,45.68,45.07,45.24,518300,0
+CACI.US,D,20070515,000000,45.37,46.19,45.21,45.99,1203700,0
+CACI.US,D,20070516,000000,46.11,46.49,45.59,46.41,510900,0
+CACI.US,D,20070517,000000,46.38,46.84,46,46.47,495200,0
+CACI.US,D,20070518,000000,47.32,47.93,46.93,47.57,1030100,0
+CACI.US,D,20070521,000000,47.6,48.65,47.6,48.45,1151600,0
+CACI.US,D,20070522,000000,48.58,49.48,48,49.41,646000,0
+CACI.US,D,20070523,000000,49.5,50.57,49.23,50.03,900950,0
+CACI.US,D,20070524,000000,50.01,50.15,49.39,49.71,597100,0
+CACI.US,D,20070525,000000,49.79,50.82,49.79,50.71,470600,0
+CACI.US,D,20070529,000000,51,51.31,50.67,51.19,423600,0
+CACI.US,D,20070530,000000,50.95,51.75,50.91,51.68,632000,0
+CACI.US,D,20070531,000000,51.68,52.1,51.33,51.55,544600,0
+CACI.US,D,20070601,000000,51.7,52.12,51.35,51.55,471400,0
+CACI.US,D,20070604,000000,51.3,52.04,50.95,51.98,496600,0
+CACI.US,D,20070605,000000,51.73,52.11,50.88,51.41,432100,0
+CACI.US,D,20070606,000000,51.44,52.11,51.1,51.43,247600,0
+CACI.US,D,20070607,000000,51.28,51.31,50.22,50.27,278200,0
+CACI.US,D,20070608,000000,50.42,51.02,50.36,51,291100,0
+CACI.US,D,20070611,000000,50.85,51.35,50.54,51.05,399900,0
+CACI.US,D,20070612,000000,50.63,51.85,50.63,50.96,529700,0
+CACI.US,D,20070613,000000,50.11,51.06,50.11,50.61,633100,0
+CACI.US,D,20070614,000000,50.6,51,50.26,50.55,507000,0
+CACI.US,D,20070615,000000,51.32,51.33,50.4,50.94,790500,0
+CACI.US,D,20070618,000000,50.87,51.21,50.51,50.96,670300,0
+CACI.US,D,20070619,000000,50.56,51.26,50.18,51.17,507800,0
+CACI.US,D,20070620,000000,51.2,51.61,50.25,50.43,433600,0
+CACI.US,D,20070621,000000,50.33,52.36,50.3,51.9,799700,0
+CACI.US,D,20070622,000000,51.3,52.3,50.35,51.25,1301000,0
+CACI.US,D,20070625,000000,50.94,51.78,50.94,51.31,812600,0
+CACI.US,D,20070626,000000,51.56,51.76,50.53,50.55,763000,0
+CACI.US,D,20070627,000000,50.29,51.45,50.29,51.22,929200,0
+CACI.US,D,20070628,000000,50.99,50.99,48.51,49.36,1330000,0
+CACI.US,D,20070629,000000,49.68,49.89,48.78,48.85,793700,0
+CACI.US,D,20070702,000000,48.95,49.25,48.57,48.83,323300,0
+CACI.US,D,20070703,000000,48.9,48.9,48.14,48.43,276600,0
+CACI.US,D,20070705,000000,48.38,48.42,47.98,48.22,364400,0
+CACI.US,D,20070706,000000,48.01,48.87,47.92,48.66,307100,0
+CACI.US,D,20070709,000000,48.65,49.06,48.39,48.92,283500,0
+CACI.US,D,20070710,000000,48.47,49.03,48,48.55,563600,0
+CACI.US,D,20070711,000000,48.61,48.71,48.33,48.71,236900,0
+CACI.US,D,20070712,000000,48.98,49.39,48.77,49.36,258000,0
+CACI.US,D,20070713,000000,49.16,49.33,48.4,49.15,167500,0
+CACI.US,D,20070716,000000,49.15,49.46,48.64,48.71,490000,0
+CACI.US,D,20070717,000000,48.64,49.02,48.2,48.53,384200,0
+CACI.US,D,20070718,000000,48.09,48.66,47.93,48.07,1011600,0
+CACI.US,D,20070719,000000,48.47,48.66,47.65,47.8,330500,0
+CACI.US,D,20070720,000000,47.69,47.77,47.27,47.5,370900,0
+CACI.US,D,20070723,000000,47.59,47.78,47.17,47.2,311400,0
+CACI.US,D,20070724,000000,46.73,46.96,46.12,46.28,344600,0
+CACI.US,D,20070725,000000,46.54,46.74,45.73,46.22,311000,0
+CACI.US,D,20070726,000000,45.68,45.94,44.76,45.5,343300,0
+CACI.US,D,20070727,000000,45.35,45.79,44.56,44.74,399800,0
+CACI.US,D,20070730,000000,44.72,45.43,44.24,45.06,599600,0
+CACI.US,D,20070731,000000,45.35,45.37,44.35,44.44,378100,0
+CACI.US,D,20070801,000000,44.15,44.76,43.32,44.48,613200,0
+CACI.US,D,20070802,000000,44.87,45.84,44.64,45.11,661700,0
+CACI.US,D,20070803,000000,45.18,45.43,43.82,44.04,362300,0
+CACI.US,D,20070806,000000,44.1,45.12,43.5,45.09,452600,0
+CACI.US,D,20070807,000000,44.75,45.69,44.4,45.33,461800,0
+CACI.US,D,20070808,000000,45.85,47.05,44.82,45.52,701800,0
+CACI.US,D,20070809,000000,45.33,46.31,44.54,46.13,733200,0
+CACI.US,D,20070810,000000,45.6,48.25,45.4,47.19,617953,0
+CACI.US,D,20070813,000000,47.1,47.93,46.19,46.25,505900,0
+CACI.US,D,20070814,000000,46.45,46.97,45.5,45.64,323700,0
+CACI.US,D,20070815,000000,45.8,47.07,45.25,45.33,613600,0
+CACI.US,D,20070816,000000,47.6,48.97,46,48.31,1121800,0
+CACI.US,D,20070817,000000,50.5,52,49.27,51.2,870900,0
+CACI.US,D,20070820,000000,51.33,52.03,50.85,51.57,473100,0
+CACI.US,D,20070821,000000,51.57,52.15,50.98,51.66,312900,0
+CACI.US,D,20070822,000000,51.72,51.97,50.58,51.09,366900,0
+CACI.US,D,20070823,000000,51.42,51.42,50.47,50.62,987200,0
+CACI.US,D,20070824,000000,50.56,51.77,50.55,51.3,252500,0
+CACI.US,D,20070827,000000,51.39,51.39,50.2,50.4,235200,0
+CACI.US,D,20070828,000000,50.02,50.28,49.76,49.82,224600,0
+CACI.US,D,20070829,000000,50.16,51.01,49.75,50.86,178200,0
+CACI.US,D,20070830,000000,50.86,51.23,50.05,51,269400,0
+CACI.US,D,20070831,000000,51.71,51.71,50.54,51.02,180900,0
+CACI.US,D,20070904,000000,50.99,52.83,50.73,52.24,565300,0
+CACI.US,D,20070905,000000,52.05,52.15,51.43,51.59,422300,0
+CACI.US,D,20070906,000000,51.85,51.92,50.88,51,194700,0
+CACI.US,D,20070907,000000,50.2,50.47,49.5,49.62,207300,0
+CACI.US,D,20070910,000000,49.9,50.34,49.71,49.95,172200,0
+CACI.US,D,20070911,000000,49.86,50.79,49.86,50.72,151900,0
+CACI.US,D,20070912,000000,50.55,50.63,49.91,50.05,257700,0
+CACI.US,D,20070913,000000,50.05,50.22,49.45,49.52,199200,0
+CACI.US,D,20070914,000000,49.1,50,48.97,49.92,262100,0
+CACI.US,D,20070917,000000,49.88,49.9,49.17,49.64,170100,0
+CACI.US,D,20070918,000000,49.9,50.15,49.58,50.03,479200,0
+CACI.US,D,20070919,000000,50.06,50.64,49.85,50.21,473400,0
+CACI.US,D,20070920,000000,50.15,51.88,50.15,51.17,352500,0
+CACI.US,D,20070921,000000,51.25,51.42,50.69,50.9,402700,0
+CACI.US,D,20070924,000000,50.82,51.73,50.33,50.98,312300,0
+CACI.US,D,20070925,000000,50.58,50.72,49.69,49.69,373300,0
+CACI.US,D,20070926,000000,50.02,50.49,49.63,49.98,193400,0
+CACI.US,D,20070927,000000,50.3,50.88,49.87,50.88,176500,0
+CACI.US,D,20070928,000000,50.85,51.3,50.2,51.09,381600,0
+CACI.US,D,20071001,000000,51.18,52.41,51.14,51.81,197000,0
+CACI.US,D,20071002,000000,51.81,51.81,51.05,51.27,460200,0
+CACI.US,D,20071003,000000,50.95,51.04,50.42,50.73,373600,0
+CACI.US,D,20071004,000000,50.88,50.99,50.25,50.48,444700,0
+CACI.US,D,20071005,000000,50.93,51.39,50.47,51.31,242600,0
+CACI.US,D,20071008,000000,51.2,51.62,50.73,51.03,134400,0
+CACI.US,D,20071009,000000,51.08,52.06,50.88,51.76,179700,0
+CACI.US,D,20071010,000000,51.75,52.16,51.35,51.74,134000,0
+CACI.US,D,20071011,000000,51.91,52.42,51.14,51.43,398200,0
+CACI.US,D,20071012,000000,51.4,52.11,51.19,51.73,100000,0
+CACI.US,D,20071015,000000,51.8,51.82,50.28,50.57,206100,0
+CACI.US,D,20071016,000000,50.65,52.27,50.65,51.4,365100,0
+CACI.US,D,20071017,000000,51.98,52.48,51.24,51.76,205000,0
+CACI.US,D,20071018,000000,51.43,52.15,50.93,51.92,224700,0
+CACI.US,D,20071019,000000,51.83,51.83,50.33,50.33,350200,0
+CACI.US,D,20071022,000000,50,52.29,49.52,52.19,242500,0
+CACI.US,D,20071023,000000,52.69,52.73,50.83,52.08,172800,0
+CACI.US,D,20071024,000000,51.75,52.65,50.63,51.99,251200,0
+CACI.US,D,20071025,000000,52.08,52.66,51.53,52.2,379200,0
+CACI.US,D,20071026,000000,52.83,53.08,52.25,52.5,222100,0
+CACI.US,D,20071029,000000,52.76,52.98,51.43,52.22,531900,0
+CACI.US,D,20071030,000000,52,52.14,51.37,51.96,181900,0
+CACI.US,D,20071031,000000,52.6,53.85,51.67,53.85,571200,0
+CACI.US,D,20071101,000000,53.45,55.01,51.8,52.14,662400,0
+CACI.US,D,20071102,000000,50.21,51.25,49.77,50.2,802700,0
+CACI.US,D,20071105,000000,49.66,50.32,49.07,49.83,605000,0
+CACI.US,D,20071106,000000,49.95,50.04,48.21,49.48,715700,0
+CACI.US,D,20071107,000000,48.89,48.94,47.7,48.3,810400,0
+CACI.US,D,20071108,000000,48.63,48.94,47.5,48.72,333053,0
+CACI.US,D,20071109,000000,47.96,47.96,46.61,47.48,358100,0
+CACI.US,D,20071112,000000,47.52,47.84,46.74,47.23,362100,0
+CACI.US,D,20071113,000000,47.55,47.93,47.23,47.81,298500,0
+CACI.US,D,20071114,000000,48.03,48.19,47.22,47.56,297000,0
+CACI.US,D,20071115,000000,47.26,47.82,47.12,47.59,322100,0
+CACI.US,D,20071116,000000,47.69,48.36,47.29,48.1,296400,0
+CACI.US,D,20071119,000000,47.56,47.56,45.67,45.87,525500,0
+CACI.US,D,20071120,000000,45.69,45.77,44.48,45,352800,0
+CACI.US,D,20071121,000000,44.67,44.93,44.1,44.31,357400,0
+CACI.US,D,20071123,000000,44.57,45.25,44.48,45.07,101940,0
+CACI.US,D,20071126,000000,45.04,45.23,43.21,43.21,376607,0
+CACI.US,D,20071127,000000,43.35,45.41,43.15,45,508700,0
+CACI.US,D,20071128,000000,45.59,45.77,45.13,45.69,223700,0
+CACI.US,D,20071129,000000,45.38,45.79,45.1,45.44,210100,0
+CACI.US,D,20071130,000000,46.05,46.12,44.83,45.39,548800,0
+CACI.US,D,20071203,000000,45.35,45.99,45.19,45.52,253100,0
+CACI.US,D,20071204,000000,45.52,46.33,44.9,46.09,365700,0
+CACI.US,D,20071205,000000,46.69,46.88,45.56,46.1,176310,0
+CACI.US,D,20071206,000000,46.04,47.56,46.04,47.41,339200,0
+CACI.US,D,20071207,000000,47.45,47.6,45.68,46.17,334656,0
+CACI.US,D,20071210,000000,46.36,46.79,45.4,46.68,170225,0
+CACI.US,D,20071211,000000,46.83,47.06,45.49,45.59,165100,0
+CACI.US,D,20071212,000000,46.73,46.9,45.36,45.74,159700,0
+CACI.US,D,20071213,000000,45.34,46.01,45.13,45.91,212500,0
+CACI.US,D,20071214,000000,45.36,45.63,44.37,44.41,228300,0
+CACI.US,D,20071217,000000,44.08,44.71,43.76,44.17,629200,0
+CACI.US,D,20071218,000000,44.62,44.98,44.26,44.57,292200,0
+CACI.US,D,20071219,000000,44.58,44.58,43.58,43.79,246200,0
+CACI.US,D,20071220,000000,44.14,44.82,43.43,44.72,225600,0
+CACI.US,D,20071221,000000,45.42,45.52,44.53,45.38,487300,0
+CACI.US,D,20071224,000000,45.3,46.2,45.16,45.75,152100,0
+CACI.US,D,20071226,000000,45.26,46.37,45.09,46.05,289000,0
+CACI.US,D,20071227,000000,45.73,46.02,43.96,44.04,319000,0
+CACI.US,D,20071228,000000,43.94,44.89,43.93,44.53,202561,0
+CACI.US,D,20071231,000000,44.49,45.07,43.66,44.77,291400,0
+CACI.US,D,20080102,000000,44.46,44.46,42.74,43.14,342633,0
+CACI.US,D,20080103,000000,43.19,43.32,41.59,41.65,328200,0
+CACI.US,D,20080104,000000,41.18,41.19,38.97,38.97,541800,0
+CACI.US,D,20080107,000000,39.15,40.7,39.09,40.6,425935,0
+CACI.US,D,20080108,000000,40.72,40.85,39.09,39.13,363500,0
+CACI.US,D,20080109,000000,39.03,40.72,38.89,40.54,583991,0
+CACI.US,D,20080110,000000,40,41.77,39.87,41.13,343600,0
+CACI.US,D,20080111,000000,40.74,40.94,40.06,40.48,292000,0
+CACI.US,D,20080114,000000,40.75,41.38,40.22,41.22,278700,0
+CACI.US,D,20080115,000000,40.78,41.36,40.33,41.28,463700,0
+CACI.US,D,20080116,000000,41.09,43.07,41.09,42.09,355000,0
+CACI.US,D,20080117,000000,42.29,42.65,40.78,41,308600,0
+CACI.US,D,20080118,000000,41.24,43.86,40.51,41.11,354800,0
+CACI.US,D,20080122,000000,40.13,41.35,40.01,40.58,298800,0
+CACI.US,D,20080123,000000,40.5,42.58,40.08,42.28,420703,0
+CACI.US,D,20080124,000000,42.13,42.59,41.23,41.58,386300,0
+CACI.US,D,20080125,000000,42.05,43.47,41.64,42.1,452500,0
+CACI.US,D,20080128,000000,42,42.97,41.67,42.97,342500,0
+CACI.US,D,20080129,000000,43.06,43.06,41.9,42.97,367300,0
+CACI.US,D,20080130,000000,42.6,43,41.88,42.05,326771,0
+CACI.US,D,20080131,000000,42.12,43.94,41.62,43.59,606700,0
+CACI.US,D,20080201,000000,43.59,43.9,42.68,43.83,573900,0
+CACI.US,D,20080204,000000,43.8,43.8,42.51,43.25,461700,0
+CACI.US,D,20080205,000000,42.34,44.32,42.34,43.89,578800,0
+CACI.US,D,20080206,000000,44.12,44.12,42.48,42.89,484570,0
+CACI.US,D,20080207,000000,42.46,43.26,42.46,43.1,596901,0
+CACI.US,D,20080208,000000,43.08,43.38,42.69,43.01,526034,0
+CACI.US,D,20080211,000000,42.86,43.39,42.29,42.98,355300,0
+CACI.US,D,20080212,000000,43.12,43.32,42.84,43.09,563608,0
+CACI.US,D,20080213,000000,43.6,43.66,42.9,43.54,337500,0
+CACI.US,D,20080214,000000,43.73,44.67,43.42,44.26,621961,0
+CACI.US,D,20080215,000000,44.08,44.18,43.71,43.83,485105,0
+CACI.US,D,20080219,000000,44.23,44.28,43.25,43.38,231100,0
+CACI.US,D,20080220,000000,43.09,43.91,42.97,43.83,207200,0
+CACI.US,D,20080221,000000,43.99,44.5,42.82,43.06,213698,0
+CACI.US,D,20080222,000000,43.05,43.52,42.69,43.39,298170,0
+CACI.US,D,20080225,000000,43.32,43.69,42.73,43.41,221000,0
+CACI.US,D,20080226,000000,43.2,44.21,43.2,43.85,318300,0
+CACI.US,D,20080227,000000,43.35,44.02,43.09,43.84,330780,0
+CACI.US,D,20080228,000000,43.66,44.17,43.07,44.03,287200,0
+CACI.US,D,20080229,000000,43.93,44.21,43.31,43.66,404871,0
+CACI.US,D,20080303,000000,43.78,44.12,43.49,44.07,366813,0
+CACI.US,D,20080304,000000,43.7,46.03,43.51,45.73,654300,0
+CACI.US,D,20080305,000000,45.94,46.12,45.01,45.87,595935,0
+CACI.US,D,20080306,000000,45.53,45.79,45,45.59,516626,0
+CACI.US,D,20080307,000000,45.15,46.18,44.91,45.04,356596,0
+CACI.US,D,20080310,000000,45.11,45.21,44.46,44.5,225800,0
+CACI.US,D,20080311,000000,45.64,45.75,44.84,45.36,473300,0
+CACI.US,D,20080312,000000,45.51,45.51,44.57,44.62,305900,0
+CACI.US,D,20080313,000000,44.07,44.89,43.98,44.61,421700,0
+CACI.US,D,20080314,000000,44.8,45.24,43.71,44.15,501011,0
+CACI.US,D,20080317,000000,42.99,44.83,42.89,44.11,406000,0
+CACI.US,D,20080318,000000,45.18,45.35,43.81,44.97,441300,0
+CACI.US,D,20080319,000000,45.4,45.62,44.87,44.91,304140,0
+CACI.US,D,20080320,000000,44.9,46.85,44.59,46.6,595400,0
+CACI.US,D,20080324,000000,46.56,46.87,46.25,46.41,307800,0
+CACI.US,D,20080325,000000,46.51,46.59,45.61,45.96,234000,0
+CACI.US,D,20080326,000000,45.67,46.17,45.43,45.74,186300,0
+CACI.US,D,20080327,000000,45.96,45.96,45.06,45.39,257200,0
+CACI.US,D,20080328,000000,45.37,45.89,45,45.16,190399,0
+CACI.US,D,20080331,000000,45.07,45.67,44.55,45.55,255143,0
+CACI.US,D,20080401,000000,46.3,47.04,45.56,47.03,244428,0
+CACI.US,D,20080402,000000,46.7,47.7,46.38,47.19,209800,0
+CACI.US,D,20080403,000000,46.95,47.25,46.22,47.06,163350,0
+CACI.US,D,20080404,000000,47.2,47.31,46.3,46.45,160100,0
+CACI.US,D,20080407,000000,46.68,46.99,45.57,45.9,207696,0
+CACI.US,D,20080408,000000,45.55,46.55,45.55,45.81,119000,0
+CACI.US,D,20080409,000000,45.57,46.01,44.8,45.16,139690,0
+CACI.US,D,20080410,000000,44.82,46.7,44.82,45.6,186700,0
+CACI.US,D,20080411,000000,45.16,45.32,43.74,43.83,325100,0
+CACI.US,D,20080414,000000,43.85,44.85,43.7,44.39,321574,0
+CACI.US,D,20080415,000000,44.6,44.91,43.85,44.69,150935,0
+CACI.US,D,20080416,000000,45.04,46.39,44.69,45.88,279263,0
+CACI.US,D,20080417,000000,45.59,45.9,45.02,45.81,206067,0
+CACI.US,D,20080418,000000,46.3,47.18,45.82,47.05,193529,0
+CACI.US,D,20080421,000000,46.75,47.41,46.59,47.29,144521,0
+CACI.US,D,20080422,000000,46.97,47.25,45.52,46.33,271534,0
+CACI.US,D,20080423,000000,46.52,47.03,45.5,47.03,152705,0
+CACI.US,D,20080424,000000,46.93,48.62,46.8,48.26,209311,0
+CACI.US,D,20080425,000000,48.25,48.86,47.43,48.73,151222,0
+CACI.US,D,20080428,000000,48.59,49.59,47.36,49.17,306944,0
+CACI.US,D,20080429,000000,49.22,49.62,48.94,49.33,197656,0
+CACI.US,D,20080430,000000,49.61,50.17,48.54,50.12,390606,0
+CACI.US,D,20080501,000000,50.5,50.74,48.83,48.97,530072,0
+CACI.US,D,20080502,000000,49.04,52.06,49.04,51.47,845201,0
+CACI.US,D,20080505,000000,52.44,52.8,51.42,51.5,525893,0
+CACI.US,D,20080506,000000,50.97,53.02,50.97,52.51,382412,0
+CACI.US,D,20080507,000000,52.7,52.72,51.6,51.6,320617,0
+CACI.US,D,20080508,000000,52,52.69,51.5,51.7,357322,0
+CACI.US,D,20080509,000000,51.19,51.85,50.8,51.07,240634,0
+CACI.US,D,20080512,000000,51.5,52.49,51.46,52.25,553864,0
+CACI.US,D,20080513,000000,52.15,52.7,51.35,52.24,274558,0
+CACI.US,D,20080514,000000,52.23,53.02,51.01,51.85,378210,0
+CACI.US,D,20080515,000000,51.65,52.29,51.31,52.1,231199,0
+CACI.US,D,20080516,000000,52.5,52.74,50.97,51.51,195742,0
+CACI.US,D,20080519,000000,51.59,51.79,50.56,51.1,258419,0
+CACI.US,D,20080520,000000,50.97,51.03,50.27,50.95,293457,0
+CACI.US,D,20080521,000000,50.98,51.57,49.58,50.08,321090,0
+CACI.US,D,20080522,000000,50.17,50.46,49.21,49.63,265165,0
+CACI.US,D,20080523,000000,49.33,49.87,48.64,49.61,204919,0
+CACI.US,D,20080527,000000,49.56,50.47,49.44,50.25,229633,0
+CACI.US,D,20080528,000000,50.56,50.71,48.97,49.72,269236,0
+CACI.US,D,20080529,000000,49.42,50.83,49.42,50.26,351447,0
+CACI.US,D,20080530,000000,50.21,51.13,49.94,50.97,339781,0
+CACI.US,D,20080602,000000,50.87,50.99,49.66,50.3,769825,0
+CACI.US,D,20080603,000000,50.5,51.06,49.9,50.54,368402,0
+CACI.US,D,20080604,000000,50.2,51.55,50.2,51.07,289672,0
+CACI.US,D,20080605,000000,51.31,53.95,51,53.33,519700,0
+CACI.US,D,20080606,000000,52.91,53.33,52.09,52.18,225517,0
+CACI.US,D,20080609,000000,52.4,52.97,51.53,52.09,292043,0
+CACI.US,D,20080610,000000,51.87,52.7,51.19,52.13,515074,0
+CACI.US,D,20080611,000000,52.1,52.31,50.21,51,567161,0
+CACI.US,D,20080612,000000,51.53,52.1,50.47,50.87,457548,0
+CACI.US,D,20080613,000000,51.55,51.55,49.1,50.16,567075,0
+CACI.US,D,20080616,000000,50.22,51.67,49.95,51.57,442367,0
+CACI.US,D,20080617,000000,51.65,52.18,51.3,51.56,394380,0
+CACI.US,D,20080618,000000,51.1,51.97,50.52,51.1,591232,0
+CACI.US,D,20080619,000000,51.1,52.29,50.58,52,478962,0
+CACI.US,D,20080620,000000,51.79,52.29,51.07,51.63,641254,0
+CACI.US,D,20080623,000000,51.75,52.22,50.41,50.65,293106,0
+CACI.US,D,20080624,000000,50.42,50.42,49.28,49.51,338471,0
+CACI.US,D,20080625,000000,49.54,51.4,49.54,51.2,940226,0
+CACI.US,D,20080626,000000,49.5,49.5,45.81,46.36,1252032,0
+CACI.US,D,20080627,000000,46.24,46.61,44.57,45.05,823059,0
+CACI.US,D,20080630,000000,45.62,46.82,45.35,45.77,852983,0
+CACI.US,D,20080701,000000,45.5,46.44,45.16,46.17,513426,0
+CACI.US,D,20080702,000000,46.07,46.73,45.25,45.39,395132,0
+CACI.US,D,20080703,000000,45.36,46.39,44.51,45.51,322952,0
+CACI.US,D,20080707,000000,45.96,46.46,44.6,44.63,681024,0
+CACI.US,D,20080708,000000,44.63,45.18,44.46,45,714684,0
+CACI.US,D,20080709,000000,44.92,45.07,43.85,43.99,294362,0
+CACI.US,D,20080710,000000,44.12,44.89,43.36,44.18,353929,0
+CACI.US,D,20080711,000000,43.58,44.33,43,43.84,314304,0
+CACI.US,D,20080714,000000,44.11,44.83,43,43.12,407598,0
+CACI.US,D,20080715,000000,42.73,43.22,42.2,42.72,582851,0
+CACI.US,D,20080716,000000,42.72,43.41,42.4,42.9,588325,0
+CACI.US,D,20080717,000000,42.82,43.95,42.58,43.63,270477,0
+CACI.US,D,20080718,000000,43.34,43.84,42.33,43.01,367677,0
+CACI.US,D,20080721,000000,42.95,43.37,42.66,43.29,288868,0
+CACI.US,D,20080722,000000,42.98,44.79,42.98,44.74,212650,0
+CACI.US,D,20080723,000000,44.46,45.53,44.04,44.8,363293,0
+CACI.US,D,20080724,000000,44.53,45.11,44.4,44.54,330247,0
+CACI.US,D,20080725,000000,44.44,45.29,44.44,45.01,254911,0
+CACI.US,D,20080728,000000,44.79,45.46,44.46,44.91,231326,0
+CACI.US,D,20080729,000000,45.09,46.2,44.96,45.76,250946,0
+CACI.US,D,20080730,000000,45.57,46.66,45.42,46.16,283745,0
+CACI.US,D,20080731,000000,46.21,46.21,44.34,44.96,301104,0
+CACI.US,D,20080801,000000,45.14,45.59,44.06,45.39,200739,0
+CACI.US,D,20080804,000000,45.39,45.5,43.65,43.98,348377,0
+CACI.US,D,20080805,000000,44.56,45.82,44.21,45.73,227680,0
+CACI.US,D,20080806,000000,45.69,45.69,44.83,45.56,184013,0
+CACI.US,D,20080807,000000,45.15,45.85,44.47,45.75,222825,0
+CACI.US,D,20080808,000000,45.71,48.06,45.54,47.65,309335,0
+CACI.US,D,20080811,000000,47.64,49.22,46.79,48.75,365332,0
+CACI.US,D,20080812,000000,48.4,49.22,48.28,48.68,270803,0
+CACI.US,D,20080813,000000,48.28,49.41,48,48.9,383995,0
+CACI.US,D,20080814,000000,49.57,49.89,48.51,49.28,402549,0
+CACI.US,D,20080815,000000,49.57,50.46,48.59,50.31,328434,0
+CACI.US,D,20080818,000000,50.2,50.6,48.36,49.36,342791,0
+CACI.US,D,20080819,000000,48.94,50.49,48.89,50.15,310305,0
+CACI.US,D,20080820,000000,50.44,51.24,49.52,49.88,285285,0
+CACI.US,D,20080821,000000,49.29,50.57,49,50.44,306744,0
+CACI.US,D,20080822,000000,50.3,51.63,50.3,51.06,482186,0
+CACI.US,D,20080825,000000,51.25,51.25,49.76,50.45,568441,0
+CACI.US,D,20080826,000000,49.94,50.99,49.67,49.97,473281,0
+CACI.US,D,20080827,000000,50.08,51.79,50.08,51.41,541013,0
+CACI.US,D,20080828,000000,51.51,52,50.9,51.71,307934,0
+CACI.US,D,20080829,000000,51.57,51.69,50.63,50.65,198565,0
+CACI.US,D,20080902,000000,51.45,51.73,50.34,50.87,246246,0
+CACI.US,D,20080903,000000,50.72,50.72,50.1,50.41,271150,0
+CACI.US,D,20080904,000000,50.19,50.44,49.29,50.2,285929,0
+CACI.US,D,20080905,000000,49.89,49.96,48.96,49.33,255040,0
+CACI.US,D,20080908,000000,50.43,50.8,49.83,50.54,235806,0
+CACI.US,D,20080909,000000,50.69,51.35,49.91,50.06,254136,0
+CACI.US,D,20080910,000000,50.17,50.64,49.18,49.62,281725,0
+CACI.US,D,20080911,000000,48.9,49.34,47.85,49.31,320904,0
+CACI.US,D,20080912,000000,48.9,49.4,48.25,48.85,204701,0
+CACI.US,D,20080915,000000,48.12,48.12,46,46.32,303051,0
+CACI.US,D,20080916,000000,45.85,46.25,44.88,46.09,657219,0
+CACI.US,D,20080917,000000,45.22,45.35,43.59,44.08,857928,0
+CACI.US,D,20080918,000000,45.36,47.63,41.84,46.94,808616,0
+CACI.US,D,20080919,000000,49.2,50.43,49.2,49.78,815592,0
+CACI.US,D,20080922,000000,49.66,50.75,48.63,49.47,665446,0
+CACI.US,D,20080923,000000,49.69,50.28,49.32,49.32,248269,0
+CACI.US,D,20080924,000000,48.96,50.74,48.77,49.81,406207,0
+CACI.US,D,20080925,000000,50.19,50.54,49.64,50.24,434615,0
+CACI.US,D,20080926,000000,49.39,50.95,49.33,50.66,236597,0
+CACI.US,D,20080929,000000,49.92,50.5,47.07,48.18,568573,0
+CACI.US,D,20080930,000000,48.75,50.81,48.5,50.1,389442,0
+CACI.US,D,20081001,000000,49.94,50.49,49.03,50.44,278142,0
+CACI.US,D,20081002,000000,50.49,51.09,50.29,50.66,580261,0
+CACI.US,D,20081003,000000,51.32,51.97,50.38,50.51,568460,0
+CACI.US,D,20081006,000000,49.44,50.75,46.7,49.13,1292554,0
+CACI.US,D,20081007,000000,49.84,50.64,46.27,47,742543,0
+CACI.US,D,20081008,000000,45.93,47.18,43.22,44.48,735126,0
+CACI.US,D,20081009,000000,44,44.6,40.43,41,899826,0
+CACI.US,D,20081010,000000,38.7,43.89,36.98,40.59,990392,0
+CACI.US,D,20081013,000000,42.02,44.33,41.51,44.11,416753,0
+CACI.US,D,20081014,000000,45.32,45.81,43.69,45.13,546552,0
+CACI.US,D,20081015,000000,44.05,44.5,39.95,40.02,768830,0
+CACI.US,D,20081016,000000,39.87,41.05,38.24,40.74,634881,0
+CACI.US,D,20081017,000000,40.15,42.55,39.33,40.92,456763,0
+CACI.US,D,20081020,000000,41.42,42.8,40.98,42.69,220545,0
+CACI.US,D,20081021,000000,41.91,42.74,41.31,41.57,404403,0
+CACI.US,D,20081022,000000,41.57,41.64,38.73,40,426231,0
+CACI.US,D,20081023,000000,39.6,40.41,37.42,39.51,809970,0
+CACI.US,D,20081024,000000,37.3,39.18,37.25,38.7,574727,0
+CACI.US,D,20081027,000000,38.17,40.19,37.77,37.77,426203,0
+CACI.US,D,20081028,000000,37.84,39,37.03,38.32,594253,0
+CACI.US,D,20081029,000000,37.92,39.8,37.26,37.9,837887,0
+CACI.US,D,20081030,000000,38.67,39.5,38.07,39.07,590470,0
+CACI.US,D,20081031,000000,38.61,41.56,37.91,41.18,631496,0
+CACI.US,D,20081103,000000,41.75,43.49,41.01,42.95,434457,0
+CACI.US,D,20081104,000000,43.99,45.07,42.54,44.71,600759,0
+CACI.US,D,20081105,000000,44,44.15,42.47,42.8,438952,0
+CACI.US,D,20081106,000000,42.35,43.12,40.31,40.49,590624,0
+CACI.US,D,20081107,000000,40.79,41.2,39.84,40.81,441040,0
+CACI.US,D,20081110,000000,41.6,41.65,40.12,41.06,741038,0
+CACI.US,D,20081111,000000,40.49,42.67,39.95,41.92,636125,0
+CACI.US,D,20081112,000000,41.14,41.87,40.48,40.86,421374,0
+CACI.US,D,20081113,000000,40.97,43.72,39.43,43.72,453288,0
+CACI.US,D,20081114,000000,43,43.89,41.67,41.68,266299,0
+CACI.US,D,20081117,000000,41.23,41.9,40.31,40.86,430072,0
+CACI.US,D,20081118,000000,41.17,42.36,39.9,41.34,356438,0
+CACI.US,D,20081119,000000,41.22,41.76,39.08,39.08,355235,0
+CACI.US,D,20081120,000000,38.79,40.11,37.6,37.67,505563,0
+CACI.US,D,20081121,000000,38.27,39.93,36.02,39.78,488086,0
+CACI.US,D,20081124,000000,40.39,42.21,39.83,41.56,382155,0
+CACI.US,D,20081125,000000,42.24,42.55,41.05,42.52,422959,0
+CACI.US,D,20081126,000000,41.52,44.66,41.52,44.59,390248,0
+CACI.US,D,20081128,000000,44.16,44.44,43.59,44.41,100846,0
+CACI.US,D,20081201,000000,43.46,44.01,42.53,42.86,559748,0
+CACI.US,D,20081202,000000,42.79,43.71,41.9,43.32,404363,0
+CACI.US,D,20081203,000000,42.31,44.43,42.02,44.24,428303,0
+CACI.US,D,20081204,000000,43.6,45.17,40.7,41.79,329862,0
+CACI.US,D,20081205,000000,40.74,43.11,39.83,42.81,358002,0
+CACI.US,D,20081208,000000,43.43,44.32,42.33,42.73,370132,0
+CACI.US,D,20081209,000000,42.35,42.88,40.47,41.25,459981,0
+CACI.US,D,20081210,000000,41.64,42.13,41.07,41.24,305646,0
+CACI.US,D,20081211,000000,40.75,41.9,39.67,40.19,310439,0
+CACI.US,D,20081212,000000,39.34,41.4,38.91,41.4,339623,0
+CACI.US,D,20081215,000000,41.6,42.06,39.31,41.21,411734,0
+CACI.US,D,20081216,000000,41.83,42.66,41.06,42.53,390350,0
+CACI.US,D,20081217,000000,42.1,43.02,41.59,42.44,255298,0
+CACI.US,D,20081218,000000,42.38,42.71,41.78,42.46,255278,0
+CACI.US,D,20081219,000000,42.97,44.25,41.91,42.23,450988,0
+CACI.US,D,20081222,000000,42.06,42.45,41.46,42.41,297406,0
+CACI.US,D,20081223,000000,42.71,43.1,40.95,41.53,204781,0
+CACI.US,D,20081224,000000,42,42.12,41.22,41.51,164189,0
+CACI.US,D,20081226,000000,41.68,41.84,40.98,41.78,101169,0
+CACI.US,D,20081229,000000,42.01,42.94,40.61,42.69,361760,0
+CACI.US,D,20081230,000000,43.05,45.21,43.05,44.67,441065,0
+CACI.US,D,20081231,000000,44.72,45.32,44.39,45.09,332488,0
+CACI.US,D,20090102,000000,45.15,45.62,44.66,45.39,366019,0
+CACI.US,D,20090105,000000,45.34,45.78,44.96,45.4,413058,0
+CACI.US,D,20090106,000000,45.68,47.29,45.48,46.74,511125,0
+CACI.US,D,20090107,000000,46.02,47.03,45.79,46.4,262556,0
+CACI.US,D,20090108,000000,46.17,46.93,45.75,46.68,291146,0
+CACI.US,D,20090109,000000,46.54,46.59,45.2,45.9,335456,0
+CACI.US,D,20090112,000000,46.48,46.53,45,46.26,254011,0
+CACI.US,D,20090113,000000,46.1,47.24,45.75,46.94,590244,0
+CACI.US,D,20090114,000000,46.33,46.83,45.66,45.83,311351,0
+CACI.US,D,20090115,000000,45.81,47.68,44.84,47.26,385442,0
+CACI.US,D,20090116,000000,46.95,47.02,43.87,45.4,766795,0
+CACI.US,D,20090120,000000,44.96,45.28,41.27,41.44,910350,0
+CACI.US,D,20090121,000000,41.61,42.22,39.94,42.14,1121826,0
+CACI.US,D,20090122,000000,41.71,41.89,40.99,41.33,575724,0
+CACI.US,D,20090123,000000,40.2,40.6,39.59,40.31,655915,0
+CACI.US,D,20090126,000000,40.34,42.11,40.13,41.95,523697,0
+CACI.US,D,20090127,000000,42.06,42.81,41.46,42.29,271626,0
+CACI.US,D,20090128,000000,42.88,43.57,42.45,43.31,453573,0
+CACI.US,D,20090129,000000,44.55,46.82,43.36,45.82,1132761,0
+CACI.US,D,20090130,000000,46.15,47.13,44.81,45.15,647412,0
+CACI.US,D,20090202,000000,44.51,46.34,44.51,45.92,588814,0
+CACI.US,D,20090203,000000,46.43,46.43,45,45.65,586716,0
+CACI.US,D,20090204,000000,45.8,46.59,45.11,45.56,417224,0
+CACI.US,D,20090205,000000,45.43,46.08,44.9,45.8,302219,0
+CACI.US,D,20090206,000000,45.82,46.66,45.38,46.34,349892,0
+CACI.US,D,20090209,000000,46.29,46.48,45.25,45.74,387302,0
+CACI.US,D,20090210,000000,45.5,46.22,44.57,45.18,580897,0
+CACI.US,D,20090211,000000,45.27,45.61,44.56,45.05,366402,0
+CACI.US,D,20090212,000000,44.29,45.05,43.65,44.92,356932,0
+CACI.US,D,20090213,000000,44.55,45.55,44.36,44.7,229789,0
+CACI.US,D,20090217,000000,43.56,44.13,43.07,43.68,380320,0
+CACI.US,D,20090218,000000,43.9,44.03,43.1,43.45,307031,0
+CACI.US,D,20090219,000000,43.76,43.85,42.85,42.97,244626,0
+CACI.US,D,20090220,000000,42.13,43.73,42.13,42.61,499899,0
+CACI.US,D,20090223,000000,42.85,42.89,41.64,41.83,407485,0
+CACI.US,D,20090224,000000,42.42,42.84,41.76,42.73,424303,0
+CACI.US,D,20090225,000000,42.47,42.47,40.82,41.85,488690,0
+CACI.US,D,20090226,000000,42.11,42.42,41.5,41.86,342677,0
+CACI.US,D,20090227,000000,41.39,43.4,41.17,42.77,437284,0
+CACI.US,D,20090302,000000,42.06,43.35,41.2,41.39,414910,0
+CACI.US,D,20090303,000000,41.88,41.99,40.71,40.86,530934,0
+CACI.US,D,20090304,000000,41.47,41.85,40.85,41.37,381895,0
+CACI.US,D,20090305,000000,40.59,41.64,40.47,41.44,587692,0
+CACI.US,D,20090306,000000,41.72,42.07,40.13,40.98,321078,0
+CACI.US,D,20090309,000000,40.45,41.09,39.25,39.46,336226,0
+CACI.US,D,20090310,000000,40.22,40.5,39.44,40.02,369105,0
+CACI.US,D,20090311,000000,39.85,39.91,38.62,38.79,556572,0
+CACI.US,D,20090312,000000,38.71,39.82,38.02,39.57,508874,0
+CACI.US,D,20090313,000000,39.58,40.09,38.8,39.97,581582,0
+CACI.US,D,20090316,000000,40.16,40.2,38.43,38.5,514588,0
+CACI.US,D,20090317,000000,38.48,39.44,38,39.09,521881,0
+CACI.US,D,20090318,000000,39.02,39.99,38.61,39.68,859811,0
+CACI.US,D,20090319,000000,40.01,40.05,37.52,37.71,580736,0
+CACI.US,D,20090320,000000,37.8,37.8,33.96,33.99,1254238,0
+CACI.US,D,20090323,000000,34.7,35.75,33.97,34.65,849406,0
+CACI.US,D,20090324,000000,35.5,36.82,35.5,36.04,1088428,0
+CACI.US,D,20090325,000000,36.75,37.98,36.45,37,1119595,0
+CACI.US,D,20090326,000000,37.33,37.49,36.5,37.11,1006080,0
+CACI.US,D,20090327,000000,36.57,37.16,36.01,36.16,399314,0
+CACI.US,D,20090330,000000,35.75,36.73,35.44,36.25,434413,0
+CACI.US,D,20090331,000000,36.4,37.25,36.11,36.49,478521,0
+CACI.US,D,20090401,000000,36.33,37.02,35.78,36.06,755429,0
+CACI.US,D,20090402,000000,36.77,37.57,36.47,36.93,733648,0
+CACI.US,D,20090403,000000,36.93,37.47,36.71,37.06,572787,0
+CACI.US,D,20090406,000000,36.68,37.06,35.58,36.44,627735,0
+CACI.US,D,20090407,000000,36.35,36.35,34.65,34.9,742762,0
+CACI.US,D,20090408,000000,35.18,35.59,33.9,34.79,877157,0
+CACI.US,D,20090409,000000,35.45,36.4,35.19,36.08,1119659,0
+CACI.US,D,20090413,000000,35.85,36.81,35.45,36.39,527666,0
+CACI.US,D,20090414,000000,35.96,36.81,35.52,36.47,598654,0
+CACI.US,D,20090415,000000,36.13,36.63,35.73,36.17,503660,0
+CACI.US,D,20090416,000000,36.45,36.57,35.63,36.37,427975,0
+CACI.US,D,20090417,000000,36.37,37,36.1,36.83,416076,0
+CACI.US,D,20090420,000000,36.23,36.3,35.51,35.68,602257,0
+CACI.US,D,20090421,000000,35.51,36.03,34.8,35.25,657965,0
+CACI.US,D,20090422,000000,34.81,36.08,34.5,34.9,778218,0
+CACI.US,D,20090423,000000,34.76,35.22,34.05,35.03,558926,0
+CACI.US,D,20090424,000000,35.2,35.99,34.96,35.65,505858,0
+CACI.US,D,20090427,000000,35.22,35.58,34.52,34.86,622934,0
+CACI.US,D,20090428,000000,34.68,36.29,34.31,35.85,530672,0
+CACI.US,D,20090429,000000,35.98,37.54,35.91,37.41,730892,0
+CACI.US,D,20090430,000000,38.97,39.88,38.01,39.55,1201564,0
+CACI.US,D,20090501,000000,39.46,39.86,39.24,39.83,439347,0
+CACI.US,D,20090504,000000,35.01,40.6,35.01,39.94,204994,0
+CACI.US,D,20090505,000000,39.83,40.25,39.65,39.93,306432,0
+CACI.US,D,20090506,000000,40.05,40.6,39.48,39.71,323969,0
+CACI.US,D,20090507,000000,39.69,40.19,39.6,39.65,508283,0
+CACI.US,D,20090508,000000,39.96,40.69,39.71,40,239419,0
+CACI.US,D,20090511,000000,39.75,40.45,39.3,39.79,182091,0
+CACI.US,D,20090512,000000,39.97,40.09,39.51,39.63,200512,0
+CACI.US,D,20090513,000000,39.79,39.79,38.35,38.72,420171,0
+CACI.US,D,20090514,000000,38.66,39.87,38.66,39.35,257939,0
+CACI.US,D,20090515,000000,39.12,39.44,38.83,39.05,294170,0
+CACI.US,D,20090518,000000,39.02,40.64,39.02,40.64,373811,0
+CACI.US,D,20090519,000000,40.61,40.85,39.96,40.17,128880,0
+CACI.US,D,20090520,000000,40.33,40.97,39.91,40.01,214751,0
+CACI.US,D,20090521,000000,39.57,40.19,39.33,39.65,235321,0
+CACI.US,D,20090522,000000,39.78,39.78,39.47,39.6,160753,0
+CACI.US,D,20090526,000000,39.39,40.75,39.02,40.62,166185,0
+CACI.US,D,20090527,000000,40.31,40.42,39.47,39.49,198827,0
+CACI.US,D,20090528,000000,39.92,39.92,38.63,38.87,397144,0
+CACI.US,D,20090529,000000,38.86,38.87,37.98,38.37,309582,0
+CACI.US,D,20090601,000000,38.97,39.37,38.64,39.13,259823,0
+CACI.US,D,20090602,000000,39.49,40.35,39.05,40.31,317492,0
+CACI.US,D,20090603,000000,40.12,40.51,39.94,40.35,189952,0
+CACI.US,D,20090604,000000,40.45,41.14,40.36,41.14,163998,0
+CACI.US,D,20090605,000000,41.16,41.23,40.34,40.61,164065,0
+CACI.US,D,20090608,000000,40.4,41.06,39.66,40.76,173432,0
+CACI.US,D,20090609,000000,40.75,40.75,39.73,39.92,240661,0
+CACI.US,D,20090610,000000,40.3,40.58,39.37,40.04,243837,0
+CACI.US,D,20090611,000000,40.04,40.75,39.94,40.09,140388,0
+CACI.US,D,20090612,000000,39.93,40.27,39.69,40.18,109682,0
+CACI.US,D,20090615,000000,40.02,40.02,39.48,39.63,266387,0
+CACI.US,D,20090616,000000,39.98,39.98,38.88,39.02,215342,0
+CACI.US,D,20090617,000000,39.2,40.42,39.15,39.96,244326,0
+CACI.US,D,20090618,000000,39.89,40.53,39.61,40.48,145017,0
+CACI.US,D,20090619,000000,40.89,40.89,40.2,40.28,229008,0
+CACI.US,D,20090622,000000,40.11,40.42,39.71,39.76,192291,0
+CACI.US,D,20090623,000000,39.73,39.83,38.87,39.12,186490,0
+CACI.US,D,20090624,000000,39.24,39.24,38.67,39.09,165451,0
+CACI.US,D,20090625,000000,38.85,39.72,38.85,39.72,169021,0
+CACI.US,D,20090626,000000,41.41,42.3,40.02,42.27,709507,0
+CACI.US,D,20090629,000000,41.28,42.47,41.02,42.11,331997,0
+CACI.US,D,20090630,000000,42.22,42.84,42,42.71,307938,0
+CACI.US,D,20090701,000000,42.87,43.7,42.77,43.6,224571,0
+CACI.US,D,20090702,000000,43.26,43.6,42.46,42.5,321967,0
+CACI.US,D,20090706,000000,42.5,43.14,42.01,42.71,225694,0
+CACI.US,D,20090707,000000,42.62,42.99,42.02,42.4,315191,0
+CACI.US,D,20090708,000000,42.44,42.66,42,42.51,263314,0
+CACI.US,D,20090709,000000,42.89,43,42.23,42.36,229574,0
+CACI.US,D,20090710,000000,42.75,43.06,42.38,43.04,393779,0
+CACI.US,D,20090713,000000,43.24,43.24,42.51,42.79,273891,0
+CACI.US,D,20090714,000000,42.85,43.11,42.51,42.64,147267,0
+CACI.US,D,20090715,000000,43.04,43.83,42.87,43.79,207887,0
+CACI.US,D,20090716,000000,43.42,44.43,43.28,44.28,179203,0
+CACI.US,D,20090717,000000,44.15,44.36,43.52,44.11,164566,0
+CACI.US,D,20090720,000000,44.49,44.84,43.98,44.8,152122,0
+CACI.US,D,20090721,000000,44.62,45,44.44,44.96,192452,0
+CACI.US,D,20090722,000000,44.76,45.38,44.75,45.28,119884,0
+CACI.US,D,20090723,000000,45.49,46.28,45.24,46.24,251028,0
+CACI.US,D,20090724,000000,45.74,45.94,45.08,45.34,334711,0
+CACI.US,D,20090727,000000,45.14,45.52,44.41,44.55,304701,0
+CACI.US,D,20090728,000000,44.41,45.36,44.33,45.21,191799,0
+CACI.US,D,20090729,000000,44.8,46.32,44.8,46.03,359609,0
+CACI.US,D,20090730,000000,46.21,46.61,45.67,46.04,267677,0
+CACI.US,D,20090731,000000,46.01,46.62,45.91,46.2,173775,0
+CACI.US,D,20090803,000000,46.61,46.92,45.99,46.76,164702,0
+CACI.US,D,20090804,000000,46.46,47.06,46.3,47.04,290798,0
+CACI.US,D,20090805,000000,46.93,47.12,46.13,46.76,184352,0
+CACI.US,D,20090806,000000,46.8,47.03,46.51,46.52,290987,0
+CACI.US,D,20090807,000000,47.13,47.25,46.5,46.63,387815,0
+CACI.US,D,20090810,000000,46.6,46.81,46.03,46.47,221419,0
+CACI.US,D,20090811,000000,46.39,46.51,46.03,46.33,118724,0
+CACI.US,D,20090812,000000,46.6,47.88,46.48,47.36,179001,0
+CACI.US,D,20090813,000000,48.12,48.85,46.95,47,437039,0
+CACI.US,D,20090814,000000,47.07,47.22,45.32,45.87,276926,0
+CACI.US,D,20090817,000000,45.03,45.74,44.65,45.62,164919,0
+CACI.US,D,20090818,000000,45.48,46.02,45.48,45.91,172911,0
+CACI.US,D,20090819,000000,45.56,46.63,45.28,46.6,184859,0
+CACI.US,D,20090820,000000,46.45,46.86,45.69,46.34,237989,0
+CACI.US,D,20090821,000000,46.51,46.85,46.08,46.42,324085,0
+CACI.US,D,20090824,000000,46.44,47.13,46.33,46.77,251330,0
+CACI.US,D,20090825,000000,46.98,47.64,46.87,47.23,228319,0
+CACI.US,D,20090826,000000,47.03,47.31,46.12,46.57,198988,0
+CACI.US,D,20090827,000000,46.55,46.92,45.96,46.7,123811,0
+CACI.US,D,20090828,000000,47.07,47.38,45.89,46.09,143852,0
+CACI.US,D,20090831,000000,45.66,46.37,45.49,45.96,215583,0
+CACI.US,D,20090901,000000,45.74,46.81,45.11,45.63,256347,0
+CACI.US,D,20090902,000000,45.58,45.75,45.26,45.52,129977,0
+CACI.US,D,20090903,000000,45.5,45.96,44.65,45.89,246950,0
+CACI.US,D,20090904,000000,45.8,46,45.4,45.69,178167,0
+CACI.US,D,20090908,000000,45.8,45.82,45.19,45.52,128283,0
+CACI.US,D,20090909,000000,45.3,46,45.3,45.53,111873,0
+CACI.US,D,20090910,000000,45.53,45.71,45.13,45.57,191513,0
+CACI.US,D,20090911,000000,45.56,45.59,45.04,45.3,155041,0
+CACI.US,D,20090914,000000,45.15,45.68,45.04,45.5,258190,0
+CACI.US,D,20090915,000000,45.56,46.08,45.55,46.03,376642,0
+CACI.US,D,20090916,000000,46.03,46.8,45.49,46.4,244456,0
+CACI.US,D,20090917,000000,46.48,46.63,45.85,46.59,154800,0
+CACI.US,D,20090918,000000,46.63,46.91,46.13,46.89,252571,0
+CACI.US,D,20090921,000000,46.5,47.14,46.46,46.72,238366,0
+CACI.US,D,20090922,000000,47.06,47.26,46.3,46.84,152711,0
+CACI.US,D,20090923,000000,46.9,47.41,46.43,46.97,218764,0
+CACI.US,D,20090924,000000,46.97,47.14,46.57,46.92,275763,0
+CACI.US,D,20090925,000000,46.92,47.17,46.45,47.07,332481,0
+CACI.US,D,20090928,000000,47.01,48.47,47.01,48.2,226508,0
+CACI.US,D,20090929,000000,48.01,48.37,47.71,47.89,169550,0
+CACI.US,D,20090930,000000,47.89,48.23,47.13,47.27,264308,0
+CACI.US,D,20091001,000000,47.02,47.3,46.04,46.32,202138,0
+CACI.US,D,20091002,000000,45.95,46.5,45.79,45.92,197647,0
+CACI.US,D,20091005,000000,46.23,46.61,45.36,46.11,195039,0
+CACI.US,D,20091006,000000,46.22,46.74,46.03,46.57,84255,0
+CACI.US,D,20091007,000000,46.5,47.3,46.43,47.17,200148,0
+CACI.US,D,20091008,000000,47.33,47.41,46.86,47.01,331771,0
+CACI.US,D,20091009,000000,46.99,47.27,46.26,46.98,141324,0
+CACI.US,D,20091012,000000,47.1,47.14,46.42,46.44,81996,0
+CACI.US,D,20091013,000000,46.53,46.75,45.89,46.37,143952,0
+CACI.US,D,20091014,000000,46.88,47.06,46.52,46.91,255297,0
+CACI.US,D,20091015,000000,46.6,47.34,46.53,47.24,169519,0
+CACI.US,D,20091016,000000,45.58,46.86,45.58,46.51,215955,0
+CACI.US,D,20091019,000000,46.51,46.65,45.23,46.55,182192,0
+CACI.US,D,20091020,000000,46.56,46.86,46.21,46.41,124291,0
+CACI.US,D,20091021,000000,46.25,47.05,46.08,46.2,207112,0
+CACI.US,D,20091022,000000,46,46.77,45.82,46.72,120378,0
+CACI.US,D,20091023,000000,46.71,47.37,46.3,47.14,273457,0
+CACI.US,D,20091026,000000,47.07,48.39,46.96,47.55,214792,0
+CACI.US,D,20091027,000000,47.59,48.33,47.21,48.16,283593,0
+CACI.US,D,20091028,000000,48.58,48.58,47.62,47.87,462012,0
+CACI.US,D,20091029,000000,48.3,48.3,44.65,47,472578,0
+CACI.US,D,20091030,000000,46.84,47.83,46.61,47.62,405425,0
+CACI.US,D,20091102,000000,47.85,48.21,47.18,47.51,157416,0
+CACI.US,D,20091103,000000,47.44,48.34,47.21,48.29,189012,0
+CACI.US,D,20091104,000000,48.46,48.88,47.85,47.91,174478,0
+CACI.US,D,20091105,000000,48.12,49.34,47.88,49.2,154689,0
+CACI.US,D,20091106,000000,48.89,49.38,48.16,48.36,196890,0
+CACI.US,D,20091109,000000,48.5,49.53,48.28,49.5,163388,0
+CACI.US,D,20091110,000000,49.43,49.84,48.78,48.98,128959,0
+CACI.US,D,20091111,000000,49.42,49.49,48.21,48.83,146107,0
+CACI.US,D,20091112,000000,48.9,49.18,47.8,47.9,91716,0
+CACI.US,D,20091113,000000,47.89,48.22,47.23,47.73,230575,0
+CACI.US,D,20091116,000000,47.92,49.15,47.86,48.76,152268,0
+CACI.US,D,20091117,000000,48.72,48.89,48.51,48.73,136621,0
+CACI.US,D,20091118,000000,48.49,48.87,47.9,48.31,106172,0
+CACI.US,D,20091119,000000,48.02,48.32,46.76,47.21,181748,0
+CACI.US,D,20091120,000000,46.73,47.53,46.58,46.62,204802,0
+CACI.US,D,20091123,000000,47.46,48.04,47.16,47.55,143224,0
+CACI.US,D,20091124,000000,47.43,47.55,46.53,47.26,181339,0
+CACI.US,D,20091125,000000,47.5,47.5,46.79,46.88,80070,0
+CACI.US,D,20091127,000000,46.45,46.49,45.91,46.15,80485,0
+CACI.US,D,20091130,000000,46.01,46.53,45.18,46.42,196904,0
+CACI.US,D,20091201,000000,46.72,46.76,45.32,46.01,265115,0
+CACI.US,D,20091202,000000,46.12,46.91,45.66,46.46,151584,0
+CACI.US,D,20091203,000000,46.67,47.21,45.51,45.53,297875,0
+CACI.US,D,20091204,000000,46.44,46.5,45.12,45.75,429958,0
+CACI.US,D,20091207,000000,46.03,46.58,45.74,46.49,155748,0
+CACI.US,D,20091208,000000,46.14,46.63,45.65,46.54,159910,0
+CACI.US,D,20091209,000000,46.43,46.82,45.79,46.64,112859,0
+CACI.US,D,20091210,000000,46.91,47.18,46.3,46.67,110851,0
+CACI.US,D,20091211,000000,46.65,46.85,45.57,46.37,117462,0
+CACI.US,D,20091214,000000,46.46,46.71,45.94,46.63,113557,0
+CACI.US,D,20091215,000000,46.67,47.34,46.21,46.93,178561,0
+CACI.US,D,20091216,000000,47.37,47.93,47.14,47.93,179693,0
+CACI.US,D,20091217,000000,47.97,48.03,46.74,47.13,193893,0
+CACI.US,D,20091218,000000,47.45,47.71,46.72,47.7,585883,0
+CACI.US,D,20091221,000000,47.75,48.61,47.5,48.37,247244,0
+CACI.US,D,20091222,000000,48.29,49,48.29,48.7,325938,0
+CACI.US,D,20091223,000000,48.77,49.92,48.77,49.22,236249,0
+CACI.US,D,20091224,000000,49.22,49.41,48.67,49.07,58554,0
+CACI.US,D,20091228,000000,49.34,49.35,48.61,49.27,103186,0
+CACI.US,D,20091229,000000,49.35,49.69,49.07,49.3,114363,0
+CACI.US,D,20091230,000000,49.23,49.69,48.94,49.68,170156,0
+CACI.US,D,20091231,000000,49.79,49.84,48.82,48.85,102296,0
+CACI.US,D,20100104,000000,48.96,50.13,48.96,49.58,209116,0
+CACI.US,D,20100105,000000,49.57,49.61,48.36,48.61,213499,0
+CACI.US,D,20100106,000000,48.42,48.97,48.21,48.51,203061,0
+CACI.US,D,20100107,000000,48.34,48.41,47.49,47.82,178070,0
+CACI.US,D,20100108,000000,47.56,47.67,47.05,47.6,126157,0
+CACI.US,D,20100111,000000,47.75,47.75,47.31,47.61,98348,0
+CACI.US,D,20100112,000000,47.22,47.96,47.22,47.78,136216,0
+CACI.US,D,20100113,000000,47.96,48.2,47.55,48.15,141723,0
+CACI.US,D,20100114,000000,47.95,48.78,47.75,48.63,145483,0
+CACI.US,D,20100115,000000,48.72,48.81,47.97,48.53,176395,0
+CACI.US,D,20100119,000000,48.46,49.34,48.46,49.34,168160,0
+CACI.US,D,20100120,000000,49.21,49.21,47.75,48.82,244353,0
+CACI.US,D,20100121,000000,48.96,49.77,48.19,48.19,149761,0
+CACI.US,D,20100122,000000,48.32,48.37,47.23,47.41,170700,0
+CACI.US,D,20100125,000000,47.5,48.25,46.49,47.4,141682,0
+CACI.US,D,20100126,000000,47.13,47.66,46.53,47.61,278833,0
+CACI.US,D,20100127,000000,47.28,48.57,47.2,48.52,270838,0
+CACI.US,D,20100128,000000,48.72,48.81,47.74,47.88,695065,0
+CACI.US,D,20100129,000000,48.19,49.22,47.69,47.97,551189,0
+CACI.US,D,20100201,000000,47.97,48.11,47.37,48.01,266108,0
+CACI.US,D,20100202,000000,47.83,47.94,46.4,47.1,401742,0
+CACI.US,D,20100203,000000,46.99,47.37,46.85,47.37,190965,0
+CACI.US,D,20100204,000000,47.27,47.27,46.41,46.42,218090,0
+CACI.US,D,20100205,000000,46.51,47.11,45.93,47.07,309728,0
+CACI.US,D,20100208,000000,47,47.37,46.47,46.49,147452,0
+CACI.US,D,20100209,000000,46.46,46.9,45.98,46.27,137973,0
+CACI.US,D,20100210,000000,46.1,46.65,45.36,46.62,199101,0
+CACI.US,D,20100211,000000,46.34,46.62,45.42,45.97,327171,0
+CACI.US,D,20100212,000000,45.52,46.3,45.49,46.24,173328,0
+CACI.US,D,20100216,000000,46.4,46.77,46.12,46.65,127575,0
+CACI.US,D,20100217,000000,46.9,47.09,46.63,47.09,80711,0
+CACI.US,D,20100218,000000,47.18,47.93,46.92,47.82,226279,0
+CACI.US,D,20100219,000000,47.87,48.23,47.66,47.94,175664,0
+CACI.US,D,20100222,000000,47.9,48.32,47.8,48.24,163437,0
+CACI.US,D,20100223,000000,48.24,48.46,48.01,48.34,190482,0
+CACI.US,D,20100224,000000,48.55,49.09,48.26,48.89,117559,0
+CACI.US,D,20100225,000000,48.24,49.39,48.24,49.33,197450,0
+CACI.US,D,20100226,000000,49.27,49.87,48.85,49.56,248265,0
+CACI.US,D,20100301,000000,49.61,50.25,49.61,49.93,191754,0
+CACI.US,D,20100302,000000,50.13,50.15,49.56,49.8,248888,0
+CACI.US,D,20100303,000000,49.74,50.61,49.68,50.32,278542,0
+CACI.US,D,20100304,000000,50.58,50.95,50.32,50.44,268255,0
+CACI.US,D,20100305,000000,50.82,51.72,50.82,51.54,265433,0
+CACI.US,D,20100308,000000,51.54,51.56,51,51.05,196047,0
+CACI.US,D,20100309,000000,50.9,51.5,50.89,51.25,129442,0
+CACI.US,D,20100310,000000,51.29,51.55,50.99,51.2,151055,0
+CACI.US,D,20100311,000000,51,51.31,50.76,51.26,199547,0
+CACI.US,D,20100312,000000,51.25,51.25,50.14,50.53,235759,0
+CACI.US,D,20100315,000000,50.18,50.66,50.02,50.34,123447,0
+CACI.US,D,20100316,000000,50.48,51.17,50.42,51.13,145321,0
+CACI.US,D,20100317,000000,51.31,52.92,51.29,52.37,212627,0
+CACI.US,D,20100318,000000,52.23,52.37,51.77,52.05,97707,0
+CACI.US,D,20100319,000000,52.27,52.43,51.68,52.24,179652,0
+CACI.US,D,20100322,000000,52,52.63,51.45,51.76,150430,0
+CACI.US,D,20100323,000000,51.61,51.63,50.82,51.6,131296,0
+CACI.US,D,20100324,000000,51.39,51.45,50.27,50.38,160657,0
+CACI.US,D,20100325,000000,50.67,50.81,50.22,50.45,137511,0
+CACI.US,D,20100326,000000,50.65,50.91,50.46,50.75,90691,0
+CACI.US,D,20100329,000000,50.95,51.02,50.18,50.3,247657,0
+CACI.US,D,20100330,000000,50.24,50.53,49.51,49.8,190068,0
+CACI.US,D,20100331,000000,49.52,49.77,48.84,48.85,368492,0
+CACI.US,D,20100401,000000,49.06,49.16,48.6,48.88,255133,0
+CACI.US,D,20100405,000000,48.9,49.08,48.16,48.9,195075,0
+CACI.US,D,20100406,000000,48.86,49.57,48.72,49.43,182677,0
+CACI.US,D,20100407,000000,49.24,49.51,48.74,48.99,424731,0
+CACI.US,D,20100408,000000,48.81,48.99,48.34,48.43,202132,0
+CACI.US,D,20100409,000000,48.55,48.79,48.08,48.6,193180,0
+CACI.US,D,20100412,000000,48.5,49.93,48.4,49.7,497853,0
+CACI.US,D,20100413,000000,49.7,49.7,48.9,49.17,190939,0
+CACI.US,D,20100414,000000,49.55,50.01,49.42,49.98,178030,0
+CACI.US,D,20100415,000000,49.73,49.91,49.59,49.79,175828,0
+CACI.US,D,20100416,000000,49.81,50.11,48.99,49.07,182641,0
+CACI.US,D,20100419,000000,49.04,49.08,48.29,48.9,190334,0
+CACI.US,D,20100420,000000,48.94,49.56,48.58,49.5,269188,0
+CACI.US,D,20100421,000000,49.37,50.6,49.24,50.43,194122,0
+CACI.US,D,20100422,000000,50.06,50.87,49.81,50.75,213022,0
+CACI.US,D,20100423,000000,50.93,51.41,50.76,51,271444,0
+CACI.US,D,20100426,000000,51.07,51.29,50.66,51,215102,0
+CACI.US,D,20100427,000000,50.66,51.93,50.66,51.26,292852,0
+CACI.US,D,20100428,000000,51.39,51.39,50.17,50.51,491021,0
+CACI.US,D,20100429,000000,48.28,49.65,47.74,47.93,1015197,0
+CACI.US,D,20100430,000000,47.8,48.19,47.03,47.43,465627,0
+CACI.US,D,20100503,000000,47.71,48.4,47.71,48.36,176630,0
+CACI.US,D,20100504,000000,47.97,48.13,47.37,47.82,314447,0
+CACI.US,D,20100505,000000,47.5,48.29,47.36,47.85,277500,0
+CACI.US,D,20100506,000000,47.74,48.57,46.88,47.18,569881,0
+CACI.US,D,20100507,000000,47.23,48.06,46.4,47.16,507023,0
+CACI.US,D,20100510,000000,48.88,49.22,47.5,48.02,408691,0
+CACI.US,D,20100511,000000,47.52,48.6,47.52,47.97,265880,0
+CACI.US,D,20100512,000000,47.95,48.98,47.78,48.71,178534,0
+CACI.US,D,20100513,000000,48.47,49.31,48.45,49.1,212828,0
+CACI.US,D,20100514,000000,48.75,49.04,47.92,48.39,183381,0
+CACI.US,D,20100517,000000,48.71,49.31,48.16,49.22,180955,0
+CACI.US,D,20100518,000000,49.59,49.81,48.61,48.66,179062,0
+CACI.US,D,20100519,000000,48.67,49.1,48.15,48.45,228517,0
+CACI.US,D,20100520,000000,47.95,48.22,47.5,47.5,612696,0
+CACI.US,D,20100521,000000,47.05,47.83,45.85,46.5,554236,0
+CACI.US,D,20100524,000000,46.33,46.35,45.55,45.71,659422,0
+CACI.US,D,20100525,000000,45.23,45.24,43,45.08,261744,0
+CACI.US,D,20100526,000000,45.25,45.94,45.16,45.78,450347,0
+CACI.US,D,20100527,000000,46.41,46.69,46.12,46.62,214499,0
+CACI.US,D,20100528,000000,46.67,46.88,46.23,46.24,215544,0
+CACI.US,D,20100601,000000,46.06,46.72,45.93,45.93,212965,0
+CACI.US,D,20100602,000000,45.91,46.04,45.16,45.96,395992,0
+CACI.US,D,20100603,000000,46.2,46.98,45.79,46.73,165847,0
+CACI.US,D,20100604,000000,46.28,46.28,45.24,45.29,279455,0
+CACI.US,D,20100607,000000,45.53,45.53,44.68,44.73,191331,0
+CACI.US,D,20100608,000000,44.86,44.86,44.03,44.72,168440,0
+CACI.US,D,20100609,000000,44.92,45.13,44.02,44.2,243174,0
+CACI.US,D,20100610,000000,44.01,45.16,43.99,45.1,194801,0
+CACI.US,D,20100611,000000,44.8,45.62,44.71,45.59,181974,0
+CACI.US,D,20100614,000000,45.85,46.03,45.37,45.5,93925,0
+CACI.US,D,20100615,000000,45.46,46.13,45.2,46.05,182171,0
+CACI.US,D,20100616,000000,45.71,46.38,45.48,45.97,134947,0
+CACI.US,D,20100617,000000,46.18,46.5,45.87,45.9,164754,0
+CACI.US,D,20100618,000000,45.68,45.97,45.03,45.08,376433,0
+CACI.US,D,20100621,000000,45.43,45.69,44.19,44.45,289239,0
+CACI.US,D,20100622,000000,44.6,45.03,43.49,43.51,382486,0
+CACI.US,D,20100623,000000,43.44,43.59,42.7,42.97,271179,0
+CACI.US,D,20100624,000000,42.67,43.07,42.29,42.37,316210,0
+CACI.US,D,20100625,000000,42.32,42.95,42.15,42.62,315020,0
+CACI.US,D,20100628,000000,42.6,42.64,42.33,42.4,320783,0
+CACI.US,D,20100629,000000,42,42.24,41.44,41.62,385057,0
+CACI.US,D,20100630,000000,41.93,43.16,41.69,42.48,1009631,0
+CACI.US,D,20100701,000000,42.58,42.73,41.85,41.99,384347,0
+CACI.US,D,20100702,000000,42.13,42.13,41.66,41.72,347084,0
+CACI.US,D,20100706,000000,42.06,42.08,40.45,40.58,423301,0
+CACI.US,D,20100707,000000,40.58,41.3,40,41.23,428367,0
+CACI.US,D,20100708,000000,41.44,43.16,41.44,43.11,456428,0
+CACI.US,D,20100709,000000,43.11,43.46,42.82,43.41,204128,0
+CACI.US,D,20100712,000000,43.2,43.73,43.11,43.61,173637,0
+CACI.US,D,20100713,000000,43.96,44.18,43.59,44.17,228057,0
+CACI.US,D,20100714,000000,44.03,44.42,43.86,44.37,291023,0
+CACI.US,D,20100715,000000,44.28,44.4,43.61,44.2,204108,0
+CACI.US,D,20100716,000000,43.91,44.14,43.16,43.49,480383,0
+CACI.US,D,20100719,000000,43.42,44.45,43.42,44.32,443720,0
+CACI.US,D,20100720,000000,43.87,44.48,43.32,44.43,213227,0
+CACI.US,D,20100721,000000,44.61,44.83,43.92,44.48,337746,0
+CACI.US,D,20100722,000000,44.72,46.28,44.7,46.13,470412,0
+CACI.US,D,20100723,000000,45.81,47.67,45.78,47.17,387133,0
+CACI.US,D,20100726,000000,47.27,47.85,47.04,47.82,240395,0
+CACI.US,D,20100727,000000,47.96,48.7,47.77,47.81,342883,0
+CACI.US,D,20100728,000000,47.8,47.95,47.22,47.37,228389,0
+CACI.US,D,20100729,000000,47.46,47.79,46.57,47.23,183130,0
+CACI.US,D,20100730,000000,46.74,47.29,46.46,47.02,155572,0
+CACI.US,D,20100802,000000,47.49,47.92,47.04,47.86,184084,0
+CACI.US,D,20100803,000000,47.61,47.96,46.91,47.62,261702,0
+CACI.US,D,20100804,000000,47.69,48.67,47.69,48.55,235265,0
+CACI.US,D,20100805,000000,48.39,48.6,47.6,48.17,184677,0
+CACI.US,D,20100806,000000,47.68,48.06,46.94,48.02,106860,0
+CACI.US,D,20100809,000000,48.14,48.53,48,48.19,123232,0
+CACI.US,D,20100810,000000,47.82,47.95,45.82,45.89,592694,0
+CACI.US,D,20100811,000000,44.86,45.43,43.15,43.41,881909,0
+CACI.US,D,20100812,000000,42.74,42.95,42.44,42.54,449630,0
+CACI.US,D,20100813,000000,42.48,42.5,41.37,41.45,397875,0
+CACI.US,D,20100816,000000,41.22,41.38,40.15,40.36,652828,0
+CACI.US,D,20100817,000000,40.83,41.4,40.51,40.75,566347,0
+CACI.US,D,20100818,000000,40.7,43.68,40.36,43.44,789843,0
+CACI.US,D,20100819,000000,43.24,43.97,41.88,42.5,538426,0
+CACI.US,D,20100820,000000,42.34,42.96,42.07,42.89,355156,0
+CACI.US,D,20100823,000000,43.28,43.28,41.87,41.92,248279,0
+CACI.US,D,20100824,000000,41.56,42.05,41.23,41.94,296779,0
+CACI.US,D,20100825,000000,41.51,41.99,41.2,41.85,280866,0
+CACI.US,D,20100826,000000,42.04,42.46,41.67,41.77,302313,0
+CACI.US,D,20100827,000000,41.92,42,41.34,41.91,259240,0
+CACI.US,D,20100830,000000,42.01,42.54,41.86,42.1,241406,0
+CACI.US,D,20100831,000000,41.89,41.93,40.71,40.81,355817,0
+CACI.US,D,20100901,000000,41.27,42.33,41.2,42.15,326870,0
+CACI.US,D,20100902,000000,42.07,42.17,41.42,42.12,305131,0
+CACI.US,D,20100903,000000,42.41,43.03,42.1,42.99,213955,0
+CACI.US,D,20100907,000000,42.93,42.94,42.04,42.13,140579,0
+CACI.US,D,20100908,000000,42.25,42.71,41.91,42.33,236473,0
+CACI.US,D,20100909,000000,42.76,43.05,42.4,42.62,159183,0
+CACI.US,D,20100910,000000,42.66,43.34,42.66,43.16,204905,0
+CACI.US,D,20100913,000000,43.38,44.16,43.18,44.03,228595,0
+CACI.US,D,20100914,000000,43.83,44.21,43.2,43.29,230258,0
+CACI.US,D,20100915,000000,43.01,43.54,42.21,43.36,135978,0
+CACI.US,D,20100916,000000,43.09,43.26,42.62,42.74,122193,0
+CACI.US,D,20100917,000000,43.04,43.45,42.84,43.03,198153,0
+CACI.US,D,20100920,000000,43.02,44,42.73,43.92,237203,0
+CACI.US,D,20100921,000000,43.88,43.95,43.3,43.78,208333,0
+CACI.US,D,20100922,000000,43.69,44.06,43,43.21,174051,0
+CACI.US,D,20100923,000000,43,43.5,42.55,42.64,166280,0
+CACI.US,D,20100924,000000,43.08,43.9,43.05,43.87,117802,0
+CACI.US,D,20100927,000000,43.95,44.12,43.49,43.73,101576,0
+CACI.US,D,20100928,000000,43.73,44.38,43.32,44.3,180473,0
+CACI.US,D,20100929,000000,44.07,44.99,44.03,44.67,288069,0
+CACI.US,D,20100930,000000,45,45.38,44.4,45.26,250411,0
+CACI.US,D,20101001,000000,45.35,45.69,45.16,45.67,228593,0
+CACI.US,D,20101004,000000,45.64,45.76,44.26,44.4,242713,0
+CACI.US,D,20101005,000000,44.74,45.14,44.42,45.11,169019,0
+CACI.US,D,20101006,000000,45,45.18,44.76,45,218864,0
+CACI.US,D,20101007,000000,45.34,45.34,43.94,43.98,277496,0
+CACI.US,D,20101008,000000,43.85,44.48,43.61,44.25,179238,0
+CACI.US,D,20101011,000000,44.31,45.09,44.06,44.81,143111,0
+CACI.US,D,20101012,000000,44.84,45.19,44.39,44.97,136946,0
+CACI.US,D,20101013,000000,45.06,45.48,44.72,45.36,157784,0
+CACI.US,D,20101014,000000,45.44,45.44,45,45.32,115513,0
+CACI.US,D,20101015,000000,45.28,45.83,44.98,45.15,131391,0
+CACI.US,D,20101018,000000,45.23,45.71,44.91,45.69,171872,0
+CACI.US,D,20101019,000000,45.05,45.6,44.65,45,185024,0
+CACI.US,D,20101020,000000,45.22,45.6,45.02,45.5,156078,0
+CACI.US,D,20101021,000000,45.79,46.42,45.12,45.76,180048,0
+CACI.US,D,20101022,000000,45.76,45.82,45.32,45.72,114655,0
+CACI.US,D,20101025,000000,45.98,46.5,45.87,46.26,165991,0
+CACI.US,D,20101026,000000,46,46.77,45.68,46.74,201307,0
+CACI.US,D,20101027,000000,46.41,46.53,45.52,46.29,191659,0
+CACI.US,D,20101028,000000,47.06,50.6,46.77,50.27,1448138,0
+CACI.US,D,20101029,000000,50.27,50.47,50,50.12,438480,0
+CACI.US,D,20101101,000000,50.28,51.45,50.28,50.93,612058,0
+CACI.US,D,20101102,000000,51.66,52.91,51.58,52.32,763726,0
+CACI.US,D,20101103,000000,51.59,51.7,50.3,50.96,621925,0
+CACI.US,D,20101104,000000,51.11,51.98,50.94,51.91,308359,0
+CACI.US,D,20101105,000000,52.04,52.13,51.42,51.57,237962,0
+CACI.US,D,20101108,000000,51.34,51.6,50.91,51,169302,0
+CACI.US,D,20101109,000000,51.23,51.25,50.34,50.57,159025,0
+CACI.US,D,20101110,000000,50.58,50.67,49.37,50.24,461122,0
+CACI.US,D,20101111,000000,49.63,50.29,49.06,50.28,356314,0
+CACI.US,D,20101112,000000,49.97,50.31,49.58,50.14,235013,0
+CACI.US,D,20101115,000000,50.2,50.42,49.6,50.06,163335,0
+CACI.US,D,20101116,000000,49.93,50.28,48.42,48.75,456204,0
+CACI.US,D,20101117,000000,48.89,49.92,48.58,49.62,362437,0
+CACI.US,D,20101118,000000,50.07,50.66,50.01,50.62,240408,0
+CACI.US,D,20101119,000000,50.55,50.8,50.29,50.64,194197,0
+CACI.US,D,20101122,000000,50.31,51.01,50.08,50.94,211556,0
+CACI.US,D,20101123,000000,50.36,50.71,50.01,50.66,228094,0
+CACI.US,D,20101124,000000,50.82,51.08,50.72,51.06,143898,0
+CACI.US,D,20101126,000000,50.67,51.36,50.13,51.14,61749,0
+CACI.US,D,20101129,000000,50.74,50.84,49.56,50.24,224562,0
+CACI.US,D,20101130,000000,49.71,50.36,49.51,50.33,241713,0
+CACI.US,D,20101201,000000,51.09,51.84,50.9,51.66,264025,0
+CACI.US,D,20101202,000000,51.72,52.49,51.05,52.38,293205,0
+CACI.US,D,20101203,000000,52.24,52.91,51.71,52.67,274527,0
+CACI.US,D,20101206,000000,52.42,53.15,52.03,52.98,194490,0
+CACI.US,D,20101207,000000,53.21,53.92,52.86,53.45,264531,0
+CACI.US,D,20101208,000000,53.7,53.82,53.26,53.41,200383,0
+CACI.US,D,20101209,000000,53.53,53.53,52.22,52.26,390405,0
+CACI.US,D,20101210,000000,52.24,52.62,51.66,52.6,196018,0
+CACI.US,D,20101213,000000,52.77,53.34,52.59,53.08,268436,0
+CACI.US,D,20101214,000000,52.94,53.48,52.87,53.03,174337,0
+CACI.US,D,20101215,000000,53.32,53.74,52.88,53.34,215650,0
+CACI.US,D,20101216,000000,53.45,53.72,53.15,53.43,125432,0
+CACI.US,D,20101217,000000,53.42,53.42,52.71,53,288502,0
+CACI.US,D,20101220,000000,53.25,53.4,52.56,52.85,183778,0
+CACI.US,D,20101221,000000,53.28,53.35,52.89,52.9,128525,0
+CACI.US,D,20101222,000000,53.04,53.35,52.85,53.04,147274,0
+CACI.US,D,20101223,000000,53.08,53.27,52.65,53.01,85868,0
+CACI.US,D,20101227,000000,52.81,53.27,52.79,53.22,53995,0
+CACI.US,D,20101228,000000,53.21,53.21,52.41,53.09,121651,0
+CACI.US,D,20101229,000000,53.24,53.7,52.64,53.35,317151,0
+CACI.US,D,20101230,000000,53.26,54.11,53.26,53.76,131507,0
+CACI.US,D,20101231,000000,53.67,53.82,53.23,53.4,189402,0
+CACI.US,D,20110103,000000,53.88,54.04,53.29,53.74,182227,0
+CACI.US,D,20110104,000000,53.99,53.99,52.31,52.56,194900,0
+CACI.US,D,20110105,000000,52.48,52.56,52.21,52.42,217649,0
+CACI.US,D,20110106,000000,52.35,52.42,51.95,52.15,234983,0
+CACI.US,D,20110107,000000,52.01,52.09,50.91,51.6,147721,0
+CACI.US,D,20110110,000000,51.4,52,51.01,51.99,318904,0
+CACI.US,D,20110111,000000,52.21,52.88,52.09,52.8,207676,0
+CACI.US,D,20110112,000000,53.49,53.95,53.44,53.88,268955,0
+CACI.US,D,20110113,000000,53.81,53.84,52.37,52.46,187181,0
+CACI.US,D,20110114,000000,52.33,52.99,51.96,52.95,192384,0
+CACI.US,D,20110118,000000,52.88,53.11,52.55,52.96,113247,0
+CACI.US,D,20110119,000000,52.95,53.3,52.74,52.88,212096,0
+CACI.US,D,20110120,000000,52.62,52.99,52.17,52.44,157997,0
+CACI.US,D,20110121,000000,52.63,52.69,51.55,51.63,137406,0
+CACI.US,D,20110124,000000,51.48,52.95,51.28,52.65,179764,0
+CACI.US,D,20110125,000000,52.39,53.57,52.39,53.56,203300,0
+CACI.US,D,20110126,000000,53.57,54.68,53.51,54.59,227937,0
+CACI.US,D,20110127,000000,54.76,56.11,54.35,56.04,567359,0
+CACI.US,D,20110128,000000,55.91,56.06,54.86,55.37,409068,0
+CACI.US,D,20110131,000000,55.36,55.78,54.83,55.49,265978,0
+CACI.US,D,20110201,000000,55.53,56.55,55.43,56.36,263288,0
+CACI.US,D,20110202,000000,56.06,56.28,55.26,55.5,362240,0
+CACI.US,D,20110203,000000,56.33,59.29,56.24,58.04,796684,0
+CACI.US,D,20110204,000000,58.14,58.39,56.93,57.08,375052,0
+CACI.US,D,20110207,000000,57.25,57.36,56.58,56.86,789580,0
+CACI.US,D,20110208,000000,56.83,57.64,56.38,57.32,408058,0
+CACI.US,D,20110209,000000,57.21,57.76,57.16,57.62,402086,0
+CACI.US,D,20110210,000000,57.19,57.8,56.85,57.36,211383,0
+CACI.US,D,20110211,000000,57.25,57.73,56.91,57.6,217735,0
+CACI.US,D,20110214,000000,57.64,57.94,57.42,57.47,232040,0
+CACI.US,D,20110215,000000,57.28,57.67,57.09,57.41,262622,0
+CACI.US,D,20110216,000000,57.8,58.37,57.45,58.25,367714,0
+CACI.US,D,20110218,000000,58.51,59.1,58.43,58.78,220784,0
+CACI.US,D,20110222,000000,58.55,58.67,57.57,57.68,228332,0
+CACI.US,D,20110223,000000,57.62,57.62,56.46,56.51,226385,0
+CACI.US,D,20110224,000000,56.57,57.57,56.11,57.1,311982,0
+CACI.US,D,20110225,000000,57.48,58.55,57.36,58.41,187872,0
+CACI.US,D,20110228,000000,58.6,59.37,58.55,59.32,292448,0
+CACI.US,D,20110301,000000,59.5,59.94,58.03,58.36,347802,0
+CACI.US,D,20110302,000000,58.43,59.18,58.24,58.91,227123,0
+CACI.US,D,20110303,000000,59.13,60,59.08,59.84,188965,0
+CACI.US,D,20110304,000000,59.82,60,59.43,59.87,247350,0
+CACI.US,D,20110307,000000,59.82,60,58.53,59.1,178075,0
+CACI.US,D,20110308,000000,59.05,60.12,58.5,59.71,237623,0
+CACI.US,D,20110309,000000,59.53,60.07,59.42,59.84,271561,0
+CACI.US,D,20110310,000000,59.19,59.34,57.79,58.14,224641,0
+CACI.US,D,20110311,000000,58.27,58.59,57.94,58.26,171446,0
+CACI.US,D,20110314,000000,57.77,58.86,56.94,58.71,172797,0
+CACI.US,D,20110315,000000,57.82,58.87,57.25,58.61,194863,0
+CACI.US,D,20110316,000000,58.28,58.83,57.53,57.96,242572,0
+CACI.US,D,20110317,000000,58.74,58.98,57.86,57.89,141112,0
+CACI.US,D,20110318,000000,58.45,58.94,58.05,58.6,167746,0
+CACI.US,D,20110321,000000,59,59.94,59,59.46,254315,0
+CACI.US,D,20110322,000000,59.68,60,59.3,59.54,131872,0
+CACI.US,D,20110323,000000,59.36,59.65,59.01,59.58,199920,0
+CACI.US,D,20110324,000000,59.9,60.33,59.38,60.18,132865,0
+CACI.US,D,20110325,000000,60.34,61.16,60,60.85,162013,0
+CACI.US,D,20110328,000000,60.95,62.75,60.5,61.86,391797,0
+CACI.US,D,20110329,000000,61.45,61.64,60.87,61.27,500148,0
+CACI.US,D,20110330,000000,61.6,61.94,61.17,61.45,203930,0
+CACI.US,D,20110331,000000,61.38,61.83,61.2,61.32,92770,0
+CACI.US,D,20110401,000000,61.96,62.66,60.24,62.33,484170,0
+CACI.US,D,20110404,000000,62.34,62.6,61.25,61.85,386803,0
+CACI.US,D,20110405,000000,61.64,61.64,60.46,60.99,454010,0
+CACI.US,D,20110406,000000,61.19,61.19,60.58,60.96,164103,0
+CACI.US,D,20110407,000000,60.82,61.01,60.47,60.48,243432,0
+CACI.US,D,20110408,000000,60.82,61,59.88,60.06,221449,0
+CACI.US,D,20110411,000000,60.11,60.25,59.34,59.63,163235,0
+CACI.US,D,20110412,000000,59.51,60.29,59.14,60.06,222527,0
+CACI.US,D,20110413,000000,60.33,60.76,60.03,60.2,240293,0
+CACI.US,D,20110414,000000,59.73,60.31,59.67,60.2,241777,0
+CACI.US,D,20110415,000000,60.02,60.57,59.99,60.42,191678,0
+CACI.US,D,20110418,000000,59.88,59.9,58.15,58.89,437374,0
+CACI.US,D,20110419,000000,58.94,59.12,58.5,58.79,295628,0
+CACI.US,D,20110420,000000,59.6,59.93,59.25,59.62,146362,0
+CACI.US,D,20110421,000000,60.17,60.18,59.69,60.14,81556,0
+CACI.US,D,20110425,000000,60.15,60.38,59.49,59.88,107998,0
+CACI.US,D,20110426,000000,59.91,60.77,59.85,60.63,279186,0
+CACI.US,D,20110427,000000,60.6,60.85,60.33,60.83,104586,0
+CACI.US,D,20110428,000000,60.75,61.15,60.53,60.77,103792,0
+CACI.US,D,20110429,000000,60.97,61.32,60.55,61.11,99656,0
+CACI.US,D,20110502,000000,61.1,61.39,60.09,60.28,242585,0
+CACI.US,D,20110503,000000,60.01,61.28,59.73,60.11,185422,0
+CACI.US,D,20110504,000000,60.17,60.25,59.35,59.57,198955,0
+CACI.US,D,20110505,000000,60.94,62.2,59.83,60.94,774112,0
+CACI.US,D,20110506,000000,61.62,62.1,60.96,61.14,188455,0
+CACI.US,D,20110509,000000,61.18,61.79,60.98,61.6,167211,0
+CACI.US,D,20110510,000000,61.5,63.36,61.47,63.06,312077,0
+CACI.US,D,20110511,000000,62.87,63.49,62.44,62.73,174614,0
+CACI.US,D,20110512,000000,62.56,63.17,62.49,63.1,131183,0
+CACI.US,D,20110513,000000,63.04,63.49,62.7,62.71,161050,0
+CACI.US,D,20110516,000000,62.39,62.43,61.7,61.71,119235,0
+CACI.US,D,20110517,000000,61.11,61.57,60.77,61.47,166168,0
+CACI.US,D,20110518,000000,61.51,62.73,61.16,62.47,156369,0
+CACI.US,D,20110519,000000,62.78,62.85,61.88,62.34,129731,0
+CACI.US,D,20110520,000000,62.13,62.79,61.88,62.32,112633,0
+CACI.US,D,20110523,000000,61.39,61.79,61.19,61.29,168231,0
+CACI.US,D,20110524,000000,61.52,61.53,60.49,60.74,124267,0
+CACI.US,D,20110525,000000,60.48,60.75,60.22,60.72,211282,0
+CACI.US,D,20110526,000000,60.86,61.61,59.83,61.38,230156,0
+CACI.US,D,20110527,000000,62.01,62.74,62.01,62.56,264385,0
+CACI.US,D,20110531,000000,63.14,63.9,62.48,63.83,399027,0
+CACI.US,D,20110601,000000,63.9,63.92,62.15,62.23,226034,0
+CACI.US,D,20110602,000000,62.27,62.33,61.1,61.3,240056,0
+CACI.US,D,20110603,000000,60.51,60.89,60.12,60.17,158028,0
+CACI.US,D,20110606,000000,60.03,60.3,59.15,60.05,420507,0
+CACI.US,D,20110607,000000,60.4,60.86,59.82,60.55,217588,0
+CACI.US,D,20110608,000000,60.03,60.6,60.03,60.31,217999,0
+CACI.US,D,20110609,000000,60.41,61.1,60.26,60.63,166623,0
+CACI.US,D,20110610,000000,60.26,60.44,59.49,60.06,176103,0
+CACI.US,D,20110613,000000,60.04,60.49,59.76,60.3,194686,0
+CACI.US,D,20110614,000000,60.85,61.65,60.85,61.27,171283,0
+CACI.US,D,20110615,000000,60.71,61.14,60.4,60.41,318041,0
+CACI.US,D,20110616,000000,60.35,61.04,59.98,60.97,277550,0
+CACI.US,D,20110617,000000,61.6,62.58,61.6,61.77,412683,0
+CACI.US,D,20110620,000000,61.67,63.12,61.6,63.05,334126,0
+CACI.US,D,20110621,000000,63.9,64.4,63.43,63.9,267705,0
+CACI.US,D,20110622,000000,63.73,64.21,63.35,63.4,223777,0
+CACI.US,D,20110623,000000,62.69,63.23,61.93,63.06,186992,0
+CACI.US,D,20110624,000000,63.31,63.8,63.1,63.74,404954,0
+CACI.US,D,20110627,000000,63.68,64.27,63.58,63.76,268924,0
+CACI.US,D,20110628,000000,62.63,62.84,61.61,62.64,503027,0
+CACI.US,D,20110629,000000,62.67,63.08,62.31,63.03,367638,0
+CACI.US,D,20110630,000000,63.29,64.21,61.93,63.08,420386,0
+CACI.US,D,20110701,000000,63.54,65.3,63.54,64.94,562541,0
+CACI.US,D,20110705,000000,65.17,65.62,64.94,65.36,451855,0
+CACI.US,D,20110706,000000,65.44,66.41,65.2,65.83,516403,0
+CACI.US,D,20110707,000000,66.49,66.49,65.55,65.7,380546,0
+CACI.US,D,20110708,000000,64.67,65.67,64.67,65.52,241206,0
+CACI.US,D,20110711,000000,64.93,65.37,64.33,64.45,142312,0
+CACI.US,D,20110712,000000,64.31,64.63,64.03,64.08,255168,0
+CACI.US,D,20110713,000000,64.38,64.71,64,64.2,200865,0
+CACI.US,D,20110714,000000,64.39,64.68,63.63,63.86,322311,0
+CACI.US,D,20110715,000000,63.97,64.54,62.75,63.13,253049,0
+CACI.US,D,20110718,000000,63.1,63.44,61.38,61.92,317995,0
+CACI.US,D,20110719,000000,62.41,62.89,61.77,62.05,321718,0
+CACI.US,D,20110720,000000,62.62,62.68,61.86,62.37,254983,0
+CACI.US,D,20110721,000000,62.65,62.85,61.69,61.89,684690,0
+CACI.US,D,20110722,000000,61.66,61.98,61.39,61.56,245835,0
+CACI.US,D,20110725,000000,60.94,61.76,60.85,60.9,299565,0
+CACI.US,D,20110726,000000,60.9,60.96,60.46,60.77,297558,0
+CACI.US,D,20110727,000000,60.43,60.71,59.56,59.68,276820,0
+CACI.US,D,20110728,000000,59.8,60.04,59.35,59.46,277922,0
+CACI.US,D,20110729,000000,58.9,59.56,58.63,59.08,279136,0
+CACI.US,D,20110801,000000,59.67,60,54.98,55.97,1084779,0
+CACI.US,D,20110802,000000,55.79,55.84,52.53,52.62,1396903,0
+CACI.US,D,20110803,000000,52.69,53.76,51.08,53.71,957237,0
+CACI.US,D,20110804,000000,52.28,52.85,51.47,52.1,1093671,0
+CACI.US,D,20110805,000000,52.66,52.68,50.35,51.59,877125,0
+CACI.US,D,20110808,000000,50.34,51.12,47.8,47.82,620563,0
+CACI.US,D,20110809,000000,48.97,49.83,46.63,49.83,822603,0
+CACI.US,D,20110810,000000,48.71,49.4,47.29,47.36,633631,0
+CACI.US,D,20110811,000000,47.62,50.41,47.62,49.5,821050,0
+CACI.US,D,20110812,000000,49.82,50.27,48.99,49.27,387863,0
+CACI.US,D,20110815,000000,49.2,50.25,49.08,50.21,432209,0
+CACI.US,D,20110816,000000,49.79,50.13,49.37,49.73,403903,0
+CACI.US,D,20110817,000000,49.77,50.56,48.51,48.82,670375,0
+CACI.US,D,20110818,000000,49.56,49.95,47.17,48.81,1212546,0
+CACI.US,D,20110819,000000,47.93,50.57,47.93,49.78,1218166,0
+CACI.US,D,20110822,000000,50.7,51.02,49.6,50.13,573854,0
+CACI.US,D,20110823,000000,50.3,52.31,49.63,52.16,701352,0
+CACI.US,D,20110824,000000,52.37,53.44,52.14,52.97,875554,0
+CACI.US,D,20110825,000000,53.45,53.7,51.9,52.01,577581,0
+CACI.US,D,20110826,000000,51.79,52.51,51.16,52.42,4421597,0
+CACI.US,D,20110829,000000,52.85,54.83,52.76,54.75,520664,0
+CACI.US,D,20110830,000000,54,55.7,54,55.39,557574,0
+CACI.US,D,20110831,000000,55.5,56.14,54.62,55.06,503205,0
+CACI.US,D,20110901,000000,54.1,54.75,51.72,52.09,1210507,0
+CACI.US,D,20110902,000000,51.15,51.2,49.65,49.92,543422,0
+CACI.US,D,20110906,000000,48.73,50.09,48.5,49.98,579142,0
+CACI.US,D,20110907,000000,50.65,52.15,50.52,51.96,508378,0
+CACI.US,D,20110908,000000,51.46,52.26,50.8,50.89,425773,0
+CACI.US,D,20110909,000000,50.24,50.51,49.24,49.76,462965,0
+CACI.US,D,20110912,000000,49.07,50.04,48.7,49.95,359158,0
+CACI.US,D,20110913,000000,49.97,50.9,49.93,50.68,675592,0
+CACI.US,D,20110914,000000,50.95,51.96,50.25,51.32,712209,0
+CACI.US,D,20110915,000000,52.08,52.15,51.3,52.02,450275,0
+CACI.US,D,20110916,000000,51.75,52.6,51.75,52.14,514199,0
+CACI.US,D,20110919,000000,51.37,51.67,50.85,51.28,604809,0
+CACI.US,D,20110920,000000,51.33,52.5,51.06,51.25,545647,0
+CACI.US,D,20110921,000000,51.11,51.8,48.89,48.95,446526,0
+CACI.US,D,20110922,000000,47.48,48.18,46.7,47.05,664482,0
+CACI.US,D,20110923,000000,47.05,48.25,47.01,47.63,730355,0
+CACI.US,D,20110926,000000,48,49.08,47.26,49.02,414324,0
+CACI.US,D,20110927,000000,50.59,51.64,49.75,50.84,560636,0
+CACI.US,D,20110928,000000,50.81,51.08,49.02,49.02,503050,0
+CACI.US,D,20110929,000000,50.01,50.9,49.83,50.9,779466,0
+CACI.US,D,20110930,000000,50.04,50.78,49.9,49.94,655206,0
+CACI.US,D,20111003,000000,49.48,49.71,46.78,46.81,441573,0
+CACI.US,D,20111004,000000,46.36,49.98,46.36,49.83,548673,0
+CACI.US,D,20111005,000000,49.74,50.51,49.21,50.29,563876,0
+CACI.US,D,20111006,000000,50.05,52.15,49.9,51.97,549768,0
+CACI.US,D,20111007,000000,52.25,52.28,50.26,50.63,455926,0
+CACI.US,D,20111010,000000,51.57,52.48,51.2,52.44,418247,0
+CACI.US,D,20111011,000000,51.94,52.75,51.69,52.45,351134,0
+CACI.US,D,20111012,000000,52.58,54.5,52.58,53.79,571275,0
+CACI.US,D,20111013,000000,53.76,53.76,52.59,53.22,358205,0
+CACI.US,D,20111014,000000,53.62,54.64,53.62,54.45,307299,0
+CACI.US,D,20111017,000000,53.95,54.01,52.38,52.64,388368,0
+CACI.US,D,20111018,000000,52.51,54.14,52.06,53.79,283288,0
+CACI.US,D,20111019,000000,53.85,53.9,52.68,52.97,324581,0
+CACI.US,D,20111020,000000,52.93,53.27,52.11,53.06,491731,0
+CACI.US,D,20111021,000000,53.74,53.78,52.36,53.08,465158,0
+CACI.US,D,20111024,000000,53.04,54.2,53.04,54.07,546190,0
+CACI.US,D,20111025,000000,53.97,54.43,53.29,53.62,410874,0
+CACI.US,D,20111026,000000,54.58,54.6,52.75,53.21,861915,0
+CACI.US,D,20111027,000000,53.97,55.85,53.97,55.56,523403,0
+CACI.US,D,20111028,000000,55.63,55.9,54.92,55.67,459258,0
+CACI.US,D,20111031,000000,54.98,55.7,54.54,54.89,869947,0
+CACI.US,D,20111101,000000,53.01,54.1,52.87,53.14,564796,0
+CACI.US,D,20111102,000000,53.82,54.64,53.29,54.25,444719,0
+CACI.US,D,20111103,000000,59.23,59.45,57.57,58.04,1530661,0
+CACI.US,D,20111104,000000,58.34,58.34,56.69,56.97,646323,0
+CACI.US,D,20111107,000000,57.35,58.04,55.55,57.31,561184,0
+CACI.US,D,20111108,000000,56,57.54,55.89,57.11,478634,0
+CACI.US,D,20111109,000000,55.6,56.14,55.22,55.35,643810,0
+CACI.US,D,20111110,000000,56.08,56.28,55.15,56.17,420818,0
+CACI.US,D,20111111,000000,56.84,57.72,56.68,57.18,391582,0
+CACI.US,D,20111114,000000,57.05,57.05,55.9,56.02,431754,0
+CACI.US,D,20111115,000000,55.56,56.46,55.06,56.08,604612,0
+CACI.US,D,20111116,000000,55.63,56.05,54.92,55.19,402337,0
+CACI.US,D,20111117,000000,55.33,55.44,53.93,54.37,490040,0
+CACI.US,D,20111118,000000,54.42,54.79,53.9,54.47,363731,0
+CACI.US,D,20111121,000000,53.72,53.96,52.86,53.36,495889,0
+CACI.US,D,20111122,000000,53.29,53.61,52.56,52.78,400114,0
+CACI.US,D,20111123,000000,52.19,52.49,51.64,52.08,394068,0
+CACI.US,D,20111125,000000,51.96,52.77,51.84,51.97,117705,0
+CACI.US,D,20111128,000000,53.19,54.54,53.1,54.48,510368,0
+CACI.US,D,20111129,000000,54.73,55.26,54.58,55.17,598077,0
+CACI.US,D,20111130,000000,55.65,56.45,55.39,56.38,516471,0
+CACI.US,D,20111201,000000,56.11,56.96,56.05,56.36,338388,0
+CACI.US,D,20111202,000000,56.75,57.22,56.32,56.78,465777,0
+CACI.US,D,20111205,000000,57.58,57.8,56.99,57.05,420887,0
+CACI.US,D,20111206,000000,57.26,57.27,56.28,56.6,352903,0
+CACI.US,D,20111207,000000,56.24,57.29,56.04,57.05,436781,0
+CACI.US,D,20111208,000000,56.69,56.79,55.63,55.98,423158,0
+CACI.US,D,20111209,000000,56.17,57.41,56.06,57.21,354577,0
+CACI.US,D,20111212,000000,57.14,57.26,56.3,56.59,466356,0
+CACI.US,D,20111213,000000,56.89,57.31,55.63,56.07,353831,0
+CACI.US,D,20111214,000000,55.51,55.9,54.87,55.17,501831,0
+CACI.US,D,20111215,000000,55.73,55.95,55.28,55.35,276623,0
+CACI.US,D,20111216,000000,56.01,56.19,55.28,55.36,548251,0
+CACI.US,D,20111219,000000,55.7,56.07,54.71,54.95,336206,0
+CACI.US,D,20111220,000000,55.9,56.23,55.58,56.05,315997,0
+CACI.US,D,20111221,000000,55.72,55.94,54.69,55.75,349559,0
+CACI.US,D,20111222,000000,55.98,56.8,55.98,56.56,271811,0
+CACI.US,D,20111223,000000,56.64,56.78,56.29,56.5,104482,0
+CACI.US,D,20111227,000000,56.46,57.06,56.23,56.93,216932,0
+CACI.US,D,20111228,000000,57.02,57.02,55.01,55.3,458781,0
+CACI.US,D,20111229,000000,55.31,55.86,55.14,55.76,197302,0
+CACI.US,D,20111230,000000,55.64,56.2,55.64,55.92,266196,0
+CACI.US,D,20120103,000000,55.9,57.15,55.9,56.57,396986,0
+CACI.US,D,20120104,000000,55.49,56.91,55.49,56.12,346064,0
+CACI.US,D,20120105,000000,55.81,56.19,55.41,56,233576,0
+CACI.US,D,20120106,000000,55.88,56.03,55.48,55.68,170464,0
+CACI.US,D,20120109,000000,55.78,55.78,54.95,55.7,264681,0
+CACI.US,D,20120110,000000,56.1,56.49,55.97,56.45,364191,0
+CACI.US,D,20120111,000000,56.69,56.69,56.15,56.46,200364,0
+CACI.US,D,20120112,000000,56.65,57.08,56.33,56.96,374291,0
+CACI.US,D,20120113,000000,56.52,57.44,56.47,57.2,314029,0
+CACI.US,D,20120117,000000,57.45,58.14,57.39,57.95,346526,0
+CACI.US,D,20120118,000000,58.03,58.65,57.96,58.61,215436,0
+CACI.US,D,20120119,000000,58.98,59.08,58.62,58.98,251256,0
+CACI.US,D,20120120,000000,59,59.2,57.55,57.66,442882,0
+CACI.US,D,20120123,000000,57.98,58.17,57.69,58.03,312856,0
+CACI.US,D,20120124,000000,57.86,58.44,57.55,58.24,239793,0
+CACI.US,D,20120125,000000,58.5,59.15,58.07,59.13,303081,0
+CACI.US,D,20120126,000000,59.39,59.45,58.83,59.2,467192,0
+CACI.US,D,20120127,000000,58.85,59.3,58.72,59.15,436580,0
+CACI.US,D,20120130,000000,58.99,59.12,58.6,58.86,384777,0
+CACI.US,D,20120131,000000,59.16,59.22,58.6,58.69,595683,0
+CACI.US,D,20120201,000000,58.7,59.22,58.6,58.93,887370,0
+CACI.US,D,20120202,000000,59.78,60,58.05,59.13,885928,0
+CACI.US,D,20120203,000000,60,60.38,59.58,59.7,576563,0
+CACI.US,D,20120206,000000,59.53,59.64,58.69,59.04,447238,0
+CACI.US,D,20120207,000000,59.01,59.23,58.79,59.07,393002,0
+CACI.US,D,20120208,000000,59.29,59.37,58.51,59.31,452427,0
+CACI.US,D,20120209,000000,59.67,60.07,59.14,59.43,430375,0
+CACI.US,D,20120210,000000,58.83,59,58.35,58.85,303346,0
+CACI.US,D,20120213,000000,59.28,59.71,59.01,59.06,532089,0
+CACI.US,D,20120214,000000,59.07,59.47,59,59.34,270556,0
+CACI.US,D,20120215,000000,59.41,60.01,59.1,59.32,242045,0
+CACI.US,D,20120216,000000,59.18,59.62,59.02,59.4,319605,0
+CACI.US,D,20120217,000000,59.62,59.8,59.14,59.21,160693,0
+CACI.US,D,20120221,000000,59.69,59.76,59.05,59.46,212906,0
+CACI.US,D,20120222,000000,59.36,59.7,59.19,59.32,221940,0
+CACI.US,D,20120223,000000,59.33,59.6,58.61,59.51,484775,0
+CACI.US,D,20120224,000000,59.46,60.27,59.33,59.95,316912,0
+CACI.US,D,20120227,000000,59.75,60.55,59.48,60.14,230748,0
+CACI.US,D,20120228,000000,59.97,60.08,59.16,59.56,266008,0
+CACI.US,D,20120229,000000,59.37,59.84,59.05,59.14,417251,0
+CACI.US,D,20120301,000000,59.36,60.1,59.13,59.45,280574,0
+CACI.US,D,20120302,000000,59.33,59.72,59.01,59.07,260374,0
+CACI.US,D,20120305,000000,58.79,59.41,58.67,59.21,296410,0
+CACI.US,D,20120306,000000,58.76,59.21,58.67,58.79,318570,0
+CACI.US,D,20120307,000000,58.78,59.07,58.63,59.03,168027,0
+CACI.US,D,20120308,000000,59.45,59.61,58.84,59.5,268341,0
+CACI.US,D,20120309,000000,59.47,62.2,59.47,60.88,574354,0
+CACI.US,D,20120312,000000,60.98,60.99,60.31,60.86,142041,0
+CACI.US,D,20120313,000000,61.08,61.49,60.77,61.48,426947,0
+CACI.US,D,20120314,000000,61.35,61.43,60.77,61.15,271220,0
+CACI.US,D,20120315,000000,61.52,62.2,61.22,62.06,297947,0
+CACI.US,D,20120316,000000,62.2,62.49,61.9,61.95,403043,0
+CACI.US,D,20120319,000000,61.8,62.7,61.49,62.17,203121,0
+CACI.US,D,20120320,000000,61.92,61.93,61.16,61.51,297058,0
+CACI.US,D,20120321,000000,61.69,62.53,61.49,62.18,308371,0
+CACI.US,D,20120322,000000,61.53,61.72,61.09,61.53,395756,0
+CACI.US,D,20120323,000000,61.51,61.91,61.1,61.9,254479,0
+CACI.US,D,20120326,000000,62.37,63.11,62.25,62.85,272182,0
+CACI.US,D,20120327,000000,62.83,62.98,62.46,62.55,379668,0
+CACI.US,D,20120328,000000,62.47,62.63,61.94,62.44,247430,0
+CACI.US,D,20120329,000000,62,62.47,61.8,62.4,242901,0
+CACI.US,D,20120330,000000,62.83,62.86,62.18,62.29,472360,0
+CACI.US,D,20120402,000000,62.41,63.02,61.97,62.85,375952,0
+CACI.US,D,20120403,000000,62.94,63.01,61.83,62.23,262017,0
+CACI.US,D,20120404,000000,61.64,62.02,61.19,61.49,345547,0
+CACI.US,D,20120405,000000,61.33,61.48,60.51,60.88,496804,0
+CACI.US,D,20120409,000000,59.98,60.77,59.98,60.47,272054,0
+CACI.US,D,20120410,000000,60.37,60.46,59.4,59.51,356535,0
+CACI.US,D,20120411,000000,59.76,60.07,59.56,60.02,196613,0
+CACI.US,D,20120412,000000,59.94,61.1,59.88,60.93,316618,0
+CACI.US,D,20120413,000000,60.59,60.7,59.9,60.1,291689,0
+CACI.US,D,20120416,000000,60.19,60.93,60.12,60.47,236765,0
+CACI.US,D,20120417,000000,60.93,61.5,60.9,61.15,193958,0
+CACI.US,D,20120418,000000,60.86,61.23,60.65,61,351384,0
+CACI.US,D,20120419,000000,60.93,61.62,60.63,60.86,291190,0
+CACI.US,D,20120420,000000,61.51,61.84,61.05,61.51,304912,0
+CACI.US,D,20120423,000000,60.78,61.43,60.53,61.19,327066,0
+CACI.US,D,20120424,000000,61.33,61.39,60.61,60.87,284694,0
+CACI.US,D,20120425,000000,61.38,61.83,61.01,61.6,334992,0
+CACI.US,D,20120426,000000,61.6,62.23,61.52,61.96,281321,0
+CACI.US,D,20120427,000000,61.87,62.15,61.2,61.7,369959,0
+CACI.US,D,20120430,000000,61.51,61.53,61,61.13,397872,0
+CACI.US,D,20120501,000000,61.04,62.04,60.95,61.47,473106,0
+CACI.US,D,20120502,000000,60.98,61.5,60.8,61.42,369863,0
+CACI.US,D,20120503,000000,54.25,54.25,51.25,51.52,5128205,0
+CACI.US,D,20120504,000000,50.98,51.68,48.89,49.16,1710704,0
+CACI.US,D,20120507,000000,49.16,49.16,47.85,48.45,1262367,0
+CACI.US,D,20120508,000000,47.98,48.72,47.87,48.47,1234404,0
+CACI.US,D,20120509,000000,47.99,48.59,47.87,48.43,698572,0
+CACI.US,D,20120510,000000,48.55,48.6,47.61,47.74,779013,0
+CACI.US,D,20120511,000000,47.2,47.96,46.97,47.01,510711,0
+CACI.US,D,20120514,000000,46.65,46.9,46.17,46.46,649939,0
+CACI.US,D,20120515,000000,46.39,46.67,45.78,45.95,473953,0
+CACI.US,D,20120516,000000,46.16,46.25,45.47,45.51,446558,0
+CACI.US,D,20120517,000000,45.6,45.63,44.99,45.07,414207,0
+CACI.US,D,20120518,000000,45.01,45.1,43.52,43.68,696449,0
+CACI.US,D,20120521,000000,43.71,44.36,43.17,44.08,699887,0
+CACI.US,D,20120522,000000,44.27,44.67,43.52,43.63,630912,0
+CACI.US,D,20120523,000000,43.32,44.03,42.89,43.84,600936,0
+CACI.US,D,20120524,000000,44.88,44.88,43.67,43.92,300853,0
+CACI.US,D,20120525,000000,43.7,44.19,43.52,43.65,192139,0
+CACI.US,D,20120529,000000,44.08,44.55,44,44.2,336773,0
+CACI.US,D,20120530,000000,43.65,43.87,43.49,43.57,327255,0
+CACI.US,D,20120531,000000,43.48,43.48,42.65,42.8,378900,0
+CACI.US,D,20120601,000000,42.2,42.7,41.68,41.7,529865,0
+CACI.US,D,20120604,000000,41.74,42.13,41.29,42.09,529146,0
+CACI.US,D,20120605,000000,42.24,44.26,41.99,44.11,1180421,0
+CACI.US,D,20120606,000000,44.47,45.38,44.27,45,645185,0
+CACI.US,D,20120607,000000,47.89,50.53,47.12,49.5,2573150,0
+CACI.US,D,20120608,000000,48.69,49.64,48.5,48.92,717567,0
+CACI.US,D,20120611,000000,49.54,49.62,47.77,47.77,550275,0
+CACI.US,D,20120612,000000,48.04,48.96,47.61,48.86,501197,0
+CACI.US,D,20120613,000000,48.67,49.54,48.58,48.62,445600,0
+CACI.US,D,20120614,000000,50.02,50.31,49.28,49.98,587545,0
+CACI.US,D,20120615,000000,49.97,50.75,49.95,50.5,572550,0
+CACI.US,D,20120618,000000,50.16,51.18,49.88,50.6,512287,0
+CACI.US,D,20120619,000000,50.9,51.6,50.9,51.41,729356,0
+CACI.US,D,20120620,000000,51.4,52.57,51.4,52.25,636748,0
+CACI.US,D,20120621,000000,52.25,52.76,51.62,51.78,639496,0
+CACI.US,D,20120622,000000,52.1,52.79,51.93,52.71,604480,0
+CACI.US,D,20120625,000000,52.32,52.8,51.96,52.55,636446,0
+CACI.US,D,20120626,000000,52.92,53.06,52.43,52.61,575092,0
+CACI.US,D,20120627,000000,53,54.12,52.8,54,628445,0
+CACI.US,D,20120628,000000,52.94,54.27,52.94,54.18,371453,0
+CACI.US,D,20120629,000000,55,55.3,54.35,55.02,516287,0
+CACI.US,D,20120702,000000,55.18,56.05,55.11,55.99,636303,0
+CACI.US,D,20120703,000000,55.83,56.63,55.83,56.54,303186,0
+CACI.US,D,20120705,000000,56.59,57.3,56.22,56.69,563378,0
+CACI.US,D,20120706,000000,56.09,56.62,55.77,55.93,507271,0
+CACI.US,D,20120709,000000,55.97,56.11,55.23,55.48,652119,0
+CACI.US,D,20120710,000000,55.79,56.45,55.15,55.62,431474,0
+CACI.US,D,20120711,000000,55.82,56.37,55.7,56.27,354827,0
+CACI.US,D,20120712,000000,55.77,55.93,55.16,55.58,449185,0
+CACI.US,D,20120713,000000,56.22,56.93,55.69,56.68,423000,0
+CACI.US,D,20120716,000000,56.38,56.75,56.22,56.28,432000,0
+CACI.US,D,20120717,000000,56.61,56.98,56.22,56.75,284832,0
+CACI.US,D,20120718,000000,56.39,56.96,56.1,56.56,597462,0
+CACI.US,D,20120719,000000,56.96,57.56,56.62,57.04,363863,0
+CACI.US,D,20120720,000000,56.71,56.94,55.95,56.41,323568,0
+CACI.US,D,20120723,000000,55.36,55.81,54.89,55.38,374025,0
+CACI.US,D,20120724,000000,55.5,55.59,54.29,54.59,508584,0
+CACI.US,D,20120725,000000,54.89,55.4,54.31,55.21,511871,0
+CACI.US,D,20120726,000000,56.04,57.5,55.51,55.83,417137,0
+CACI.US,D,20120727,000000,56.11,57,55.51,56.6,315227,0
+CACI.US,D,20120730,000000,56.61,57.1,55.71,56.14,221183,0
+CACI.US,D,20120731,000000,55.9,57.21,55.59,56.45,297914,0
+CACI.US,D,20120801,000000,56.55,56.82,55.24,55.33,248719,0
+CACI.US,D,20120802,000000,54.64,55.91,54.29,55.09,256004,0
+CACI.US,D,20120803,000000,55.1,55.84,55.1,55.55,472480,0
+CACI.US,D,20120806,000000,55.53,55.75,54.78,54.9,394653,0
+CACI.US,D,20120807,000000,55.07,56.26,54.8,55.37,313159,0
+CACI.US,D,20120808,000000,55.31,55.91,54.54,55.58,399681,0
+CACI.US,D,20120809,000000,55.6,56.76,55.2,56.27,231246,0
+CACI.US,D,20120810,000000,56.04,56.57,55.83,56.52,205128,0
+CACI.US,D,20120813,000000,56.61,56.89,55.76,56.87,364566,0
+CACI.US,D,20120814,000000,56.96,57.97,56.45,56.55,440541,0
+CACI.US,D,20120815,000000,56.56,57.46,56.37,57.38,563382,0
+CACI.US,D,20120816,000000,56,56.62,52.5,53.23,1815949,0
+CACI.US,D,20120817,000000,52.87,53.27,52.01,52.16,643095,0
+CACI.US,D,20120820,000000,51.91,53.05,51.91,52.7,496669,0
+CACI.US,D,20120821,000000,52.65,53.71,52.25,52.47,439558,0
+CACI.US,D,20120822,000000,52.46,52.85,52.25,52.44,346683,0
+CACI.US,D,20120823,000000,52.31,52.74,52.09,52.25,334560,0
+CACI.US,D,20120824,000000,52.01,52.43,52.01,52.23,308466,0
+CACI.US,D,20120827,000000,52.27,52.74,52.05,52.33,328044,0
+CACI.US,D,20120828,000000,52.25,52.77,52.2,52.36,181065,0
+CACI.US,D,20120829,000000,52.36,53,52.21,52.68,137119,0
+CACI.US,D,20120830,000000,52.34,52.61,52.01,52.04,390053,0
+CACI.US,D,20120831,000000,52.27,53.52,52.27,53.39,422043,0
+CACI.US,D,20120904,000000,53.43,53.63,52.53,53.43,353818,0
+CACI.US,D,20120905,000000,53.44,53.65,52.68,52.73,703940,0
+CACI.US,D,20120906,000000,53.07,54.4,53.02,53.8,506396,0
+CACI.US,D,20120907,000000,54.08,54.55,53.72,54.49,209030,0
+CACI.US,D,20120910,000000,54.28,55.19,53.84,54.19,281962,0
+CACI.US,D,20120911,000000,54.13,54.94,53.87,54.57,540401,0
+CACI.US,D,20120912,000000,54.51,55.06,54.22,55.02,210200,0
+CACI.US,D,20120913,000000,54.89,55.98,54.55,55.68,250500,0
+CACI.US,D,20120914,000000,55.9,56.24,55.66,56.23,248171,0
+CACI.US,D,20120917,000000,55.91,56.2,55.42,55.68,295000,0
+CACI.US,D,20120918,000000,55.68,55.81,55.24,55.42,200274,0
+CACI.US,D,20120919,000000,55.4,55.4,54.79,55.08,240113,0
+CACI.US,D,20120920,000000,54.71,55.23,54.33,54.98,192257,0
+CACI.US,D,20120921,000000,55.39,55.39,54.23,54.23,396331,0
+CACI.US,D,20120924,000000,54.08,54.57,53.75,54.13,325054,0
+CACI.US,D,20120925,000000,54.29,54.49,53.17,53.21,265447,0
+CACI.US,D,20120926,000000,52.11,52.33,50.79,51.38,605012,0
+CACI.US,D,20120927,000000,51.43,51.76,50.89,51.5,412768,0
+CACI.US,D,20120928,000000,51.42,52.21,51.04,51.79,763282,0
+CACI.US,D,20121001,000000,52.2,53.14,51.89,52.38,444506,0
+CACI.US,D,20121002,000000,52.48,52.72,51.97,52.31,215231,0
+CACI.US,D,20121003,000000,52.42,52.71,51.98,52.08,143287,0
+CACI.US,D,20121004,000000,51.03,51.04,49.76,50.04,704647,0
+CACI.US,D,20121005,000000,50.89,51.99,50.09,51.01,716567,0
+CACI.US,D,20121008,000000,50.75,50.75,49.29,49.69,696295,0
+CACI.US,D,20121009,000000,49.64,50.07,49.2,49.26,421936,0
+CACI.US,D,20121010,000000,49.3,49.71,49.25,49.31,205642,0
+CACI.US,D,20121011,000000,49.53,49.82,49.07,49.1,276099,0
+CACI.US,D,20121012,000000,49.1,49.46,48.56,48.65,420293,0
+CACI.US,D,20121015,000000,48.77,49.69,48.77,49.1,409963,0
+CACI.US,D,20121016,000000,49.6,49.95,49.15,49.47,284871,0
+CACI.US,D,20121017,000000,49.86,50.18,49.32,50.13,256076,0
+CACI.US,D,20121018,000000,50.15,50.91,50.13,50.72,333280,0
+CACI.US,D,20121019,000000,50.56,50.73,49.5,49.57,234761,0
+CACI.US,D,20121022,000000,49.62,50,49.36,49.6,211656,0
+CACI.US,D,20121023,000000,49.12,49.92,48.92,49.47,186339,0
+CACI.US,D,20121024,000000,49.61,49.73,48.75,48.8,168855,0
+CACI.US,D,20121025,000000,49.18,49.41,48.7,49.2,226922,0
+CACI.US,D,20121026,000000,49.34,50.6,49.25,49.45,225102,0
+CACI.US,D,20121031,000000,49.31,50.91,49.31,50.43,369239,0
+CACI.US,D,20121101,000000,50.4,54.37,50.4,53.88,690772,0
+CACI.US,D,20121102,000000,54.21,54.21,53.13,53.53,316487,0
+CACI.US,D,20121105,000000,53.72,54.07,53.31,53.8,239391,0
+CACI.US,D,20121106,000000,53.88,54.79,53.66,54.36,138102,0
+CACI.US,D,20121107,000000,53.66,53.66,51.59,51.93,283492,0
+CACI.US,D,20121108,000000,51.73,52.09,51.18,51.18,170174,0
+CACI.US,D,20121109,000000,51.15,52.01,50.94,51.57,188989,0
+CACI.US,D,20121112,000000,51.95,51.95,51.19,51.37,127237,0
+CACI.US,D,20121113,000000,51.12,52.12,50.87,51.04,207768,0
+CACI.US,D,20121114,000000,50.99,51.72,50.33,50.37,201865,0
+CACI.US,D,20121115,000000,50.37,50.79,50.02,50.32,191714,0
+CACI.US,D,20121116,000000,50.23,50.78,49.54,50.48,194600,0
+CACI.US,D,20121119,000000,51.02,51.82,50.6,51.49,192675,0
+CACI.US,D,20121120,000000,51.37,51.58,51.08,51.44,162504,0
+CACI.US,D,20121121,000000,51.54,51.75,51.21,51.74,120535,0
+CACI.US,D,20121123,000000,51.92,52.2,51.6,52.2,78134,0
+CACI.US,D,20121126,000000,52.07,52.32,51.64,52.24,145781,0
+CACI.US,D,20121127,000000,52.08,52.65,51.69,52.02,159462,0
+CACI.US,D,20121128,000000,52.23,52.91,51.64,52.71,206241,0
+CACI.US,D,20121129,000000,52.69,53.24,52.6,52.95,192855,0
+CACI.US,D,20121130,000000,53.01,53.01,51.15,51.15,798669,0
+CACI.US,D,20121203,000000,51.5,51.63,50.96,51.44,303488,0
+CACI.US,D,20121204,000000,51.38,52.37,51.28,52.16,188055,0
+CACI.US,D,20121205,000000,52.19,53.09,52.07,52.6,220156,0
+CACI.US,D,20121206,000000,52.44,53,51.8,52.97,293854,0
+CACI.US,D,20121207,000000,53.09,53.93,52.94,53.35,220050,0
+CACI.US,D,20121210,000000,53.3,53.61,53.02,53.54,210443,0
+CACI.US,D,20121211,000000,53.7,54.59,53.21,54.25,262581,0
+CACI.US,D,20121212,000000,54.49,54.54,53.88,53.97,218839,0
+CACI.US,D,20121213,000000,54.09,54.45,53.61,54.06,225602,0
+CACI.US,D,20121214,000000,54.45,54.48,53.61,54.38,165448,0
+CACI.US,D,20121217,000000,54.42,55.19,54.39,55.05,259458,0
+CACI.US,D,20121218,000000,55.09,56.41,54.9,56.4,290577,0
+CACI.US,D,20121219,000000,56.5,57.07,56,56.36,407298,0
+CACI.US,D,20121220,000000,56.22,56.22,54.78,55.15,502693,0
+CACI.US,D,20121221,000000,54.18,55.1,54.18,54.93,853780,0
+CACI.US,D,20121224,000000,54.58,55.06,54.55,54.94,97769,0
+CACI.US,D,20121226,000000,54.95,54.97,54.21,54.22,90054,0
+CACI.US,D,20121227,000000,54.43,54.54,52.94,54.34,336591,0
+CACI.US,D,20121228,000000,54.12,54.83,53.62,53.63,163267,0
+CACI.US,D,20121231,000000,53.69,55.03,53.67,55.03,285886,0
+CACI.US,D,20130102,000000,55.05,57.03,55.03,56.85,290045,0
+CACI.US,D,20130103,000000,56.86,56.89,56.21,56.36,250859,0
+CACI.US,D,20130104,000000,56.66,56.75,55.94,56.56,109587,0
+CACI.US,D,20130107,000000,56.17,57.36,55.89,57.11,236240,0
+CACI.US,D,20130108,000000,57.17,57.32,56.54,57.24,234235,0
+CACI.US,D,20130109,000000,57.37,58.38,57.28,57.52,290533,0
+CACI.US,D,20130110,000000,56.59,56.61,54.78,55.89,408824,0
+CACI.US,D,20130111,000000,55.64,57.01,55.29,57.01,319771,0
+CACI.US,D,20130114,000000,56.99,57.42,56.5,56.77,270922,0
+CACI.US,D,20130115,000000,56.64,56.79,56.19,56.73,174757,0
+CACI.US,D,20130116,000000,56.76,57.28,56.62,57,242415,0
+CACI.US,D,20130117,000000,57.28,57.41,57.13,57.31,111174,0
+CACI.US,D,20130118,000000,57.44,58.3,57.25,58.22,367358,0
+CACI.US,D,20130122,000000,58.3,58.49,57.76,58.04,297172,0
+CACI.US,D,20130123,000000,58,58,57.28,57.3,210600,0
+CACI.US,D,20130124,000000,57.24,58.04,57.12,57.99,324161,0
+CACI.US,D,20130125,000000,58.17,58.23,56.73,57.27,435290,0
+CACI.US,D,20130128,000000,57.5,57.7,56.98,57.17,531470,0
+CACI.US,D,20130129,000000,57.06,57.1,55.87,56.07,532642,0
+CACI.US,D,20130130,000000,55.87,56.53,54.96,55.27,527275,0
+CACI.US,D,20130131,000000,53.8,55.34,53.61,53.63,944400,0
+CACI.US,D,20130201,000000,53.85,54.91,53.63,54.77,368506,0
+CACI.US,D,20130204,000000,54.16,54.6,52.68,52.73,352193,0
+CACI.US,D,20130205,000000,53.04,53.5,52.94,53.34,304550,0
+CACI.US,D,20130206,000000,53.1,53.69,53,53.68,299417,0
+CACI.US,D,20130207,000000,53.65,53.79,53.36,53.45,213472,0
+CACI.US,D,20130208,000000,53.64,53.85,53.5,53.76,287677,0
+CACI.US,D,20130211,000000,53.79,53.79,52.86,52.89,292524,0
+CACI.US,D,20130212,000000,52.94,53.47,52.77,53.35,304164,0
+CACI.US,D,20130213,000000,53.33,53.67,52.74,53.09,162718,0
+CACI.US,D,20130214,000000,52.92,53.36,52.67,52.75,201293,0
+CACI.US,D,20130215,000000,52.83,53.01,52.27,52.79,321607,0
+CACI.US,D,20130219,000000,53,53.04,52.73,53.01,466904,0
+CACI.US,D,20130220,000000,53.1,53.3,52.8,52.9,316396,0
+CACI.US,D,20130221,000000,52.37,52.87,50.25,50.3,699772,0
+CACI.US,D,20130222,000000,50.9,51.08,50.02,50.68,391670,0
+CACI.US,D,20130225,000000,50.85,51.58,50.47,50.49,333632,0
+CACI.US,D,20130226,000000,50.74,50.78,50.15,50.28,233094,0
+CACI.US,D,20130227,000000,50.27,51.53,50.23,51.1,158355,0
+CACI.US,D,20130228,000000,51.01,51.43,50.42,50.75,183665,0
+CACI.US,D,20130301,000000,50.38,51,49.98,50.79,222727,0
+CACI.US,D,20130304,000000,50.35,51.5,50.35,51.24,293559,0
+CACI.US,D,20130305,000000,51.51,52.49,51.51,52.15,331969,0
+CACI.US,D,20130306,000000,52.33,52.52,51.93,52.49,303399,0
+CACI.US,D,20130307,000000,52.48,53.13,52.28,53.07,175340,0
+CACI.US,D,20130308,000000,53.43,53.8,53.11,53.69,247440,0
+CACI.US,D,20130311,000000,53.67,53.78,52.79,52.93,167870,0
+CACI.US,D,20130312,000000,52.76,53.01,52.32,52.76,299818,0
+CACI.US,D,20130313,000000,52.74,53.6,52.5,53.5,326300,0
+CACI.US,D,20130314,000000,53.74,54.93,53.74,54.91,340521,0
+CACI.US,D,20130315,000000,54.96,55.86,54.74,55.86,549602,0
+CACI.US,D,20130318,000000,54.93,56.21,54.81,55.86,342109,0
+CACI.US,D,20130319,000000,55.88,56.26,55.61,56.02,533050,0
+CACI.US,D,20130320,000000,56.19,56.58,55.94,56.53,434236,0
+CACI.US,D,20130321,000000,56.03,56.75,56,56.12,195915,0
+CACI.US,D,20130322,000000,56.3,56.58,55.78,55.89,360539,0
+CACI.US,D,20130325,000000,55.96,56.23,55.56,55.94,396784,0
+CACI.US,D,20130326,000000,56.19,56.64,55.71,56.01,553140,0
+CACI.US,D,20130327,000000,55.76,56.98,55.33,56.88,304437,0
+CACI.US,D,20130328,000000,57,57.95,56.41,57.87,353535,0
+CACI.US,D,20130401,000000,57.73,58.09,56.72,57.47,554709,0
+CACI.US,D,20130402,000000,57.66,57.88,56.5,56.76,346919,0
+CACI.US,D,20130403,000000,56.72,57.06,55.72,56.08,377059,0
+CACI.US,D,20130404,000000,56.16,56.18,55.14,55.32,621547,0
+CACI.US,D,20130405,000000,54.73,55.66,54.36,55.1,310332,0
+CACI.US,D,20130408,000000,55.13,55.72,54.73,55.72,337066,0
+CACI.US,D,20130409,000000,55.72,56.09,55.38,55.83,457475,0
+CACI.US,D,20130410,000000,55.81,57.11,55.81,56.9,343861,0
+CACI.US,D,20130411,000000,56.75,57.26,56.7,56.94,190552,0
+CACI.US,D,20130412,000000,56.36,56.75,55.75,56.33,335465,0
+CACI.US,D,20130415,000000,55.79,56.24,55.4,55.72,406050,0
+CACI.US,D,20130416,000000,56.06,56.16,55.51,55.99,380640,0
+CACI.US,D,20130417,000000,55.36,55.6,54.43,55.35,557591,0
+CACI.US,D,20130418,000000,55.49,55.65,54.99,55.15,276496,0
+CACI.US,D,20130419,000000,55.22,55.22,54.59,55.01,305942,0
+CACI.US,D,20130422,000000,55.16,56.18,54.83,55.98,338859,0
+CACI.US,D,20130423,000000,55.97,56.76,55.93,56.63,156672,0
+CACI.US,D,20130424,000000,56.56,57.15,56.43,56.91,303562,0
+CACI.US,D,20130425,000000,56.91,57.31,56.51,56.98,396586,0
+CACI.US,D,20130426,000000,56.94,57.2,56.24,57,151615,0
+CACI.US,D,20130429,000000,57.09,58.18,56.78,58.09,440127,0
+CACI.US,D,20130430,000000,58.11,58.49,57.71,58.49,281010,0
+CACI.US,D,20130501,000000,58.14,58.43,57.25,57.25,727640,0
+CACI.US,D,20130502,000000,54.05,58.06,54.05,57.9,692983,0
+CACI.US,D,20130503,000000,58,61.84,57.78,61.26,932049,0
+CACI.US,D,20130506,000000,61.3,61.35,59.9,60.19,323207,0
+CACI.US,D,20130507,000000,59.89,60.7,59.65,59.97,534616,0
+CACI.US,D,20130508,000000,60,61.51,59.61,61.51,552081,0
+CACI.US,D,20130509,000000,62.29,62.58,60.65,60.82,285858,0
+CACI.US,D,20130510,000000,61.05,61.16,60.19,60.61,562592,0
+CACI.US,D,20130513,000000,60.44,60.95,60.19,60.4,484138,0
+CACI.US,D,20130514,000000,60.39,60.93,60.37,60.92,234871,0
+CACI.US,D,20130515,000000,60.93,61.67,60.55,61.52,253171,0
+CACI.US,D,20130516,000000,61.52,62.47,61.08,61.67,352673,0
+CACI.US,D,20130517,000000,61.77,63.29,61.44,63.27,478560,0
+CACI.US,D,20130520,000000,63.25,65.1,63.06,64.51,564528,0
+CACI.US,D,20130521,000000,64.51,64.83,63.65,64.2,259937,0
+CACI.US,D,20130522,000000,64.12,64.65,62.6,62.88,459854,0
+CACI.US,D,20130523,000000,62.32,63.79,62.09,63.65,307465,0
+CACI.US,D,20130524,000000,63.41,63.47,62.82,63.45,314234,0
+CACI.US,D,20130528,000000,64.01,64.9,63.55,63.86,310103,0
+CACI.US,D,20130529,000000,63.69,63.9,62.74,63.6,114352,0
+CACI.US,D,20130530,000000,63.67,64.45,63.66,64.14,156909,0
+CACI.US,D,20130531,000000,63.76,65,63.76,64.14,240329,0
+CACI.US,D,20130603,000000,64.25,64.94,63.8,64.72,408739,0
+CACI.US,D,20130604,000000,64.56,64.89,63.72,64.65,470431,0
+CACI.US,D,20130605,000000,64.4,64.78,64.01,64.22,287221,0
+CACI.US,D,20130606,000000,64.21,64.57,63.87,64.45,305132,0
+CACI.US,D,20130607,000000,64.87,65.2,64.3,65.04,173019,0
+CACI.US,D,20130610,000000,65.25,65.52,64.43,64.72,300269,0
+CACI.US,D,20130611,000000,64.3,64.66,62.89,64.02,417092,0
+CACI.US,D,20130612,000000,64.29,64.4,62.56,62.85,309630,0
+CACI.US,D,20130613,000000,62.95,64.55,62.91,64.3,213042,0
+CACI.US,D,20130614,000000,64.35,64.79,62.3,62.71,473701,0
+CACI.US,D,20130617,000000,63.21,63.5,62.55,63.15,237175,0
+CACI.US,D,20130618,000000,63.17,63.44,62.58,62.6,238612,0
+CACI.US,D,20130619,000000,62.47,62.84,62.07,62.21,229636,0
+CACI.US,D,20130620,000000,61.5,61.78,60.64,60.94,404876,0
+CACI.US,D,20130621,000000,61.09,61.53,60.16,61.41,372962,0
+CACI.US,D,20130624,000000,60.86,61.35,60.39,60.92,322165,0
+CACI.US,D,20130625,000000,61.21,61.32,60.69,61.11,331941,0
+CACI.US,D,20130626,000000,61.61,62.38,60.84,62.25,405445,0
+CACI.US,D,20130627,000000,62,62.87,61.89,62.33,475947,0
+CACI.US,D,20130628,000000,61.89,64.01,61.89,63.49,454874,0
+CACI.US,D,20130701,000000,64.14,64.98,63.6,64.24,350978,0
+CACI.US,D,20130702,000000,63.45,63.6,60.68,61.3,774828,0
+CACI.US,D,20130703,000000,61.71,61.86,60.52,61.35,274759,0
+CACI.US,D,20130705,000000,62.06,62.56,61.34,62.56,105833,0
+CACI.US,D,20130708,000000,62.93,63.01,62.34,62.56,260256,0
+CACI.US,D,20130709,000000,62.75,63.3,62.61,62.79,215633,0
+CACI.US,D,20130710,000000,62.83,63.09,62.6,62.94,138268,0
+CACI.US,D,20130711,000000,63.45,63.92,62.82,63.37,245527,0
+CACI.US,D,20130712,000000,63.16,63.58,62.68,63.07,184801,0
+CACI.US,D,20130715,000000,63.25,63.6,62.33,63.34,319540,0
+CACI.US,D,20130716,000000,63.25,63.56,62.94,63.07,384137,0
+CACI.US,D,20130717,000000,63.06,64.27,63.05,64.13,212814,0
+CACI.US,D,20130718,000000,64.23,64.93,64.04,64.68,267336,0
+CACI.US,D,20130719,000000,64.53,64.98,64.14,64.88,158707,0
+CACI.US,D,20130722,000000,65,65.6,64.72,65.35,194345,0
+CACI.US,D,20130723,000000,65.32,66.15,65.32,65.49,134074,0
+CACI.US,D,20130724,000000,65.72,66.09,65.01,65.05,350116,0
+CACI.US,D,20130725,000000,64.99,66.84,64.99,66.75,200149,0
+CACI.US,D,20130726,000000,66.39,66.89,65.96,66.71,108816,0
+CACI.US,D,20130729,000000,66.62,66.87,66.1,66.78,127185,0
+CACI.US,D,20130730,000000,66.98,67.29,66.5,67.19,206375,0
+CACI.US,D,20130731,000000,67.24,67.41,66.36,66.4,277116,0
+CACI.US,D,20130801,000000,66.95,67.74,66.34,67.41,204898,0
+CACI.US,D,20130802,000000,67.39,67.39,66.84,66.98,134279,0
+CACI.US,D,20130805,000000,66.9,67.19,66.42,67.05,224333,0
+CACI.US,D,20130806,000000,67.11,67.61,66.9,67.41,147840,0
+CACI.US,D,20130807,000000,67.15,67.4,66.58,66.81,161115,0
+CACI.US,D,20130808,000000,67.63,67.63,66.6,67.15,153603,0
+CACI.US,D,20130809,000000,67.12,67.94,66.64,67.72,117408,0
+CACI.US,D,20130812,000000,67.5,68.71,67.5,68.34,139736,0
+CACI.US,D,20130813,000000,68.29,68.7,67.79,68.38,151532,0
+CACI.US,D,20130814,000000,69.01,69.62,68.2,68.75,342223,0
+CACI.US,D,20130815,000000,66.21,68.7,62.86,68.01,347560,0
+CACI.US,D,20130816,000000,67.78,68.98,67.35,68.8,138037,0
+CACI.US,D,20130819,000000,68.7,68.85,67.25,67.28,300833,0
+CACI.US,D,20130820,000000,67.27,67.9,67.01,67.79,418588,0
+CACI.US,D,20130821,000000,67.53,67.53,66.74,66.98,120002,0
+CACI.US,D,20130822,000000,67.46,68.45,67.22,68.07,104717,0
+CACI.US,D,20130823,000000,68.15,68.72,68.15,68.69,68754,0
+CACI.US,D,20130826,000000,68.63,69.2,68.13,68.75,160881,0
+CACI.US,D,20130827,000000,68.28,68.84,67.18,67.22,109411,0
+CACI.US,D,20130828,000000,67.4,67.81,67.19,67.28,139342,0
+CACI.US,D,20130829,000000,67.36,68.05,66.97,67.92,86978,0
+CACI.US,D,20130830,000000,67.98,68.29,67.04,67.4,87765,0
+CACI.US,D,20130903,000000,68.3,68.56,66.85,67.31,91785,0
+CACI.US,D,20130904,000000,67.09,68.07,66.82,67.95,689655,0
+CACI.US,D,20130905,000000,68.07,68.3,67.44,67.45,289484,0
+CACI.US,D,20130906,000000,67.73,68.01,66.75,67.32,142848,0
+CACI.US,D,20130909,000000,67.41,67.67,67.09,67.37,274843,0
+CACI.US,D,20130910,000000,67.52,68.23,67.4,68.11,232803,0
+CACI.US,D,20130911,000000,67.95,68.24,67.19,67.35,361542,0
+CACI.US,D,20130912,000000,67.17,67.5,66.58,67.32,539025,0
+CACI.US,D,20130913,000000,67.55,67.88,67.26,67.6,339160,0
+CACI.US,D,20130916,000000,68.34,68.75,67.87,68.6,213292,0
+CACI.US,D,20130917,000000,68.82,69.38,68.69,69.11,130504,0
+CACI.US,D,20130918,000000,69.19,69.67,68.97,69.48,125644,0
+CACI.US,D,20130919,000000,69.48,70,68.99,69.5,329295,0
+CACI.US,D,20130920,000000,69.92,69.92,69.22,69.23,194777,0
+CACI.US,D,20130923,000000,69.25,69.73,68.23,69.15,136301,0
+CACI.US,D,20130924,000000,69.04,69.94,68.4,69,166542,0
+CACI.US,D,20130925,000000,69.04,69.18,68.32,68.68,132424,0
+CACI.US,D,20130926,000000,68.52,69.02,68.16,69.02,153111,0
+CACI.US,D,20130927,000000,68.78,69.4,68.19,69.21,105170,0
+CACI.US,D,20130930,000000,68.38,69.52,68.38,69.11,109087,0
+CACI.US,D,20131001,000000,69.08,69.73,68.45,69.7,346060,0
+CACI.US,D,20131002,000000,69.22,69.71,67.94,68.9,247671,0
+CACI.US,D,20131003,000000,68.68,68.68,67.57,67.73,166431,0
+CACI.US,D,20131004,000000,67.87,68.55,67.55,68.14,117202,0
+CACI.US,D,20131007,000000,67.69,67.77,67.11,67.53,146564,0
+CACI.US,D,20131008,000000,67.68,68.08,67.01,67.31,175969,0
+CACI.US,D,20131009,000000,67.33,67.69,66.09,67,410655,0
+CACI.US,D,20131010,000000,67.52,68.37,67.27,67.62,193706,0
+CACI.US,D,20131011,000000,67.26,68.37,67.26,68.22,120156,0
+CACI.US,D,20131014,000000,68.06,68.5,67.58,68.37,102214,0
+CACI.US,D,20131015,000000,68.58,68.58,67.54,67.69,149685,0
+CACI.US,D,20131016,000000,67.79,68.38,67.54,67.91,145635,0
+CACI.US,D,20131017,000000,67.69,68.47,67.66,68.37,129617,0
+CACI.US,D,20131018,000000,68.74,69.49,68.49,69.05,171178,0
+CACI.US,D,20131021,000000,69.19,69.7,68.82,69.06,110484,0
+CACI.US,D,20131022,000000,69.1,69.72,68.95,69.45,114971,0
+CACI.US,D,20131023,000000,69.2,70.54,69.2,70.35,189435,0
+CACI.US,D,20131024,000000,70.35,70.77,70.13,70.32,141378,0
+CACI.US,D,20131025,000000,70.66,70.66,70.26,70.45,139957,0
+CACI.US,D,20131028,000000,70.46,70.99,70.26,70.85,161287,0
+CACI.US,D,20131029,000000,71.12,71.3,70.71,71.17,156258,0
+CACI.US,D,20131030,000000,71.42,72.32,70.79,70.94,548868,0
+CACI.US,D,20131031,000000,71.35,72.41,70.33,71.98,322600,0
+CACI.US,D,20131101,000000,72.45,72.45,71.12,72.15,199283,0
+CACI.US,D,20131104,000000,72.15,72.15,71.39,71.84,305914,0
+CACI.US,D,20131105,000000,71.59,71.96,71.01,71.38,169136,0
+CACI.US,D,20131106,000000,71.68,72.52,70.57,71.31,170963,0
+CACI.US,D,20131107,000000,71.37,71.92,70.53,70.98,251690,0
+CACI.US,D,20131108,000000,70.87,71.94,70.87,71.75,180380,0
+CACI.US,D,20131111,000000,71.5,71.85,71.17,71.64,106135,0
+CACI.US,D,20131112,000000,71.65,71.65,70.48,71.33,223860,0
+CACI.US,D,20131113,000000,71.12,72,70.85,71.91,168627,0
+CACI.US,D,20131114,000000,71.87,72.01,71.49,71.84,60176,0
+CACI.US,D,20131115,000000,71.83,71.85,71.29,71.72,90366,0
+CACI.US,D,20131118,000000,71.83,72.2,71.2,71.53,129227,0
+CACI.US,D,20131119,000000,71.69,72.14,70.83,71.49,195356,0
+CACI.US,D,20131120,000000,71.53,71.66,70.5,71.1,145887,0
+CACI.US,D,20131121,000000,71.1,72.03,70.65,71.76,218342,0
+CACI.US,D,20131122,000000,71.9,72.26,71.32,71.64,109826,0
+CACI.US,D,20131125,000000,71.66,71.95,70.58,71.3,148838,0
+CACI.US,D,20131126,000000,71.46,72.05,71.16,71.72,161735,0
+CACI.US,D,20131127,000000,71.67,72.7,71.6,71.74,197112,0
+CACI.US,D,20131129,000000,72.47,72.47,71.43,71.77,137524,0
+CACI.US,D,20131202,000000,71.67,72.01,71.1,71.94,187072,0
+CACI.US,D,20131203,000000,72.97,73.84,71.9,72.13,294153,0
+CACI.US,D,20131204,000000,72.11,72.84,71.69,72.72,272961,0
+CACI.US,D,20131205,000000,72.53,72.84,71.96,72.65,203266,0
+CACI.US,D,20131206,000000,73.5,74.04,72.84,72.95,326658,0
+CACI.US,D,20131209,000000,72.96,73.39,72.51,72.82,144650,0
+CACI.US,D,20131210,000000,72.54,72.88,71.96,72.45,203867,0
+CACI.US,D,20131211,000000,72.82,72.82,71.01,71.62,495339,0
+CACI.US,D,20131212,000000,71.46,71.95,71.45,71.49,214254,0
+CACI.US,D,20131213,000000,71.85,73.16,71.85,72.24,292280,0
+CACI.US,D,20131216,000000,72.5,72.93,71.97,72.16,258447,0
+CACI.US,D,20131217,000000,72.28,72.28,71.21,71.74,725089,0
+CACI.US,D,20131218,000000,71.92,72.3,70.74,71.45,641800,0
+CACI.US,D,20131219,000000,71.46,71.53,70.81,71.32,736223,0
+CACI.US,D,20131220,000000,71.98,72.4,71.12,72.19,589681,0
+CACI.US,D,20131223,000000,72.46,72.78,71.93,72.07,190280,0
+CACI.US,D,20131224,000000,72.53,73.05,71.89,72.6,96949,0
+CACI.US,D,20131226,000000,72.93,73.15,72.62,72.8,116457,0
+CACI.US,D,20131227,000000,73.19,73.3,72.78,72.93,105830,0
+CACI.US,D,20131230,000000,72.86,73.12,72.61,72.92,108713,0
+CACI.US,D,20131231,000000,73.08,74.27,73.08,73.22,211917,0
+CACI.US,D,20140102,000000,73.04,73.38,72.33,73.01,259838,0
+CACI.US,D,20140103,000000,72.95,74.31,72.95,73.8,347144,0
+CACI.US,D,20140106,000000,74.21,74.23,73.59,73.9,260681,0
+CACI.US,D,20140107,000000,73.9,74.76,73.9,74.14,321944,0
+CACI.US,D,20140108,000000,74.14,74.32,73.65,74.25,421844,0
+CACI.US,D,20140109,000000,75.16,77.53,74.9,77.36,916601,0
+CACI.US,D,20140110,000000,77.72,78.33,77.29,78.32,953907,0
+CACI.US,D,20140113,000000,77.99,78.6,77.71,77.98,337237,0
+CACI.US,D,20140114,000000,78.23,79.44,78.06,78.4,322035,0
+CACI.US,D,20140115,000000,78.43,79.08,78.43,78.62,202804,0
+CACI.US,D,20140116,000000,78.43,78.92,78.41,78.56,157688,0
+CACI.US,D,20140117,000000,78.33,78.77,78.15,78.74,229437,0
+CACI.US,D,20140121,000000,78.62,79.17,78.5,78.81,189766,0
+CACI.US,D,20140122,000000,78.96,79.25,78.61,79.07,432824,0
+CACI.US,D,20140123,000000,78.85,79.26,78.62,79.11,176799,0
+CACI.US,D,20140124,000000,78.52,78.97,78.21,78.53,310669,0
+CACI.US,D,20140127,000000,78.43,78.52,77.25,77.46,213713,0
+CACI.US,D,20140128,000000,77.4,77.61,77.21,77.4,227692,0
+CACI.US,D,20140129,000000,76.09,76.89,75.55,76.02,496533,0
+CACI.US,D,20140130,000000,79.09,80,73.84,74.4,755984,0
+CACI.US,D,20140131,000000,73.72,74.57,72.97,74.02,589852,0
+CACI.US,D,20140203,000000,74.3,74.48,71.71,72.23,496869,0
+CACI.US,D,20140204,000000,72.35,72.35,71.08,71.6,376066,0
+CACI.US,D,20140205,000000,71.37,71.51,70.01,70.63,357384,0
+CACI.US,D,20140206,000000,71.92,72.03,71.21,71.8,419426,0
+CACI.US,D,20140207,000000,71.86,72.51,71.45,71.96,272077,0
+CACI.US,D,20140210,000000,71.92,71.92,70.95,71.4,290832,0
+CACI.US,D,20140211,000000,71.55,71.64,70.75,71.31,284588,0
+CACI.US,D,20140212,000000,71.45,71.66,70.98,71.33,244633,0
+CACI.US,D,20140213,000000,70.98,72.23,70.61,72.18,263163,0
+CACI.US,D,20140214,000000,72.34,72.96,71.76,72.91,387878,0
+CACI.US,D,20140218,000000,72.8,74.01,72.6,73.59,333077,0
+CACI.US,D,20140219,000000,73.46,74.02,73.29,73.49,264312,0
+CACI.US,D,20140220,000000,73.44,74.57,73.08,74.44,1355052,0
+CACI.US,D,20140221,000000,74.69,75.65,74.51,75.4,660704,0
+CACI.US,D,20140224,000000,75.65,76.54,74.81,76.36,593670,0
+CACI.US,D,20140225,000000,76.62,79.45,76.34,78.16,1077582,0
+CACI.US,D,20140226,000000,78.22,79.42,77.69,78.75,530598,0
+CACI.US,D,20140227,000000,78.64,79.23,78.47,79.08,586279,0
+CACI.US,D,20140228,000000,79.17,79.99,78.64,78.83,526824,0
+CACI.US,D,20140303,000000,78.66,78.8,77.51,78.55,428680,0
+CACI.US,D,20140304,000000,79.44,80.77,79.16,80.31,786282,0
+CACI.US,D,20140305,000000,80.31,80.49,79.37,79.79,396550,0
+CACI.US,D,20140306,000000,79.79,80.32,77.87,78.96,593145,0
+CACI.US,D,20140307,000000,78.99,79.35,78.08,78.78,524013,0
+CACI.US,D,20140310,000000,78.6,78.88,77.64,78.38,326690,0
+CACI.US,D,20140311,000000,78.13,78.57,76.67,77.33,422071,0
+CACI.US,D,20140312,000000,76.69,77.2,75.98,76.83,371981,0
+CACI.US,D,20140313,000000,76.76,76.92,75.16,76.15,455107,0
+CACI.US,D,20140314,000000,75.78,76.69,75.03,76.09,413124,0
+CACI.US,D,20140317,000000,76.25,76.88,75.5,75.8,362953,0
+CACI.US,D,20140318,000000,77.24,78.66,76.63,77.49,546160,0
+CACI.US,D,20140319,000000,77.4,77.67,75.8,76.44,352144,0
+CACI.US,D,20140320,000000,76.36,76.69,75.64,76.28,297834,0
+CACI.US,D,20140321,000000,76.74,76.92,75.56,75.74,385239,0
+CACI.US,D,20140324,000000,75.71,75.92,74.19,75.31,449743,0
+CACI.US,D,20140325,000000,75.46,75.81,74.31,75.16,372391,0
+CACI.US,D,20140326,000000,75.65,75.92,74.62,74.63,426000,0
+CACI.US,D,20140327,000000,74.36,75.28,73.62,74.24,284490,0
+CACI.US,D,20140328,000000,74.17,74.92,73.44,73.91,339536,0
+CACI.US,D,20140331,000000,74.01,74.41,72.93,73.8,582879,0
+CACI.US,D,20140401,000000,73.76,74.11,73.41,74.06,611230,0
+CACI.US,D,20140402,000000,74.1,74.89,73.73,74.56,519930,0
+CACI.US,D,20140403,000000,68.68,71.89,68.48,71.42,1774185,0
+CACI.US,D,20140404,000000,71.42,71.53,69.33,70.19,836340,0
+CACI.US,D,20140407,000000,70.06,70.41,69.42,69.69,563880,0
+CACI.US,D,20140408,000000,70.7,71.52,69.52,70.16,646045,0
+CACI.US,D,20140409,000000,70.17,71.04,69.56,70.35,637233,0
+CACI.US,D,20140410,000000,70.31,70.43,69.24,69.59,448749,0
+CACI.US,D,20140411,000000,69.09,69.9,68.76,69.32,472718,0
+CACI.US,D,20140414,000000,69.46,69.84,68.9,69.52,361232,0
+CACI.US,D,20140415,000000,69.55,69.99,68.76,69.74,480937,0
+CACI.US,D,20140416,000000,70.02,70.24,69.23,69.85,388918,0
+CACI.US,D,20140417,000000,69.52,69.81,68.9,69.4,479720,0
+CACI.US,D,20140421,000000,69.43,69.99,68.91,69.59,258794,0
+CACI.US,D,20140422,000000,69.65,70.11,69.08,69.76,343663,0
+CACI.US,D,20140423,000000,69.5,69.92,69.19,69.62,336954,0
+CACI.US,D,20140424,000000,69.84,69.86,69,69.31,297826,0
+CACI.US,D,20140425,000000,68.94,69.58,68.79,69.18,379340,0
+CACI.US,D,20140428,000000,69.18,69.84,68.7,69.05,483705,0
+CACI.US,D,20140429,000000,69.15,69.65,69.02,69.2,174919,0
+CACI.US,D,20140430,000000,69.19,69.93,68.86,69.65,284480,0
+CACI.US,D,20140501,000000,70.83,73.18,70.14,72.31,838517,0
+CACI.US,D,20140502,000000,72.7,73.69,72.7,72.78,514526,0
+CACI.US,D,20140505,000000,72.5,73.29,71.64,73.03,634687,0
+CACI.US,D,20140506,000000,72.94,72.94,71.69,71.96,234203,0
+CACI.US,D,20140507,000000,71.96,72.81,70.99,71.91,397294,0
+CACI.US,D,20140508,000000,71.75,72.38,71.23,71.71,211083,0
+CACI.US,D,20140509,000000,71.46,72.59,71.41,72.27,376160,0
+CACI.US,D,20140512,000000,72.57,74.02,72.37,72.9,446603,0
+CACI.US,D,20140513,000000,72.93,73.07,72.48,72.66,229389,0
+CACI.US,D,20140514,000000,72.54,72.96,71.59,71.89,222333,0
+CACI.US,D,20140515,000000,71.52,72.12,70.77,71.6,339584,0
+CACI.US,D,20140516,000000,71.47,71.69,70.84,71.56,212040,0
+CACI.US,D,20140519,000000,71.59,72.02,71.11,71.63,198538,0
+CACI.US,D,20140520,000000,71.61,71.68,70.61,71.27,279140,0
+CACI.US,D,20140521,000000,71.47,71.5,70.59,71.15,187540,0
+CACI.US,D,20140522,000000,71,71.99,70.9,71.44,171946,0
+CACI.US,D,20140523,000000,71.31,71.9,70.93,71.74,205779,0
+CACI.US,D,20140527,000000,72.1,72.56,71.77,71.86,163433,0
+CACI.US,D,20140528,000000,71.92,72.54,71.39,72.13,198469,0
+CACI.US,D,20140529,000000,72.16,72.19,71.52,71.75,93650,0
+CACI.US,D,20140530,000000,71.73,71.73,70.85,71.4,423159,0
+CACI.US,D,20140602,000000,71.78,71.99,71.01,71.36,208586,0
+CACI.US,D,20140603,000000,71.01,71.8,70.69,71.19,174256,0
+CACI.US,D,20140604,000000,71.03,71.32,70.57,71.21,136011,0
+CACI.US,D,20140605,000000,71.36,71.82,70.61,71.43,200977,0
+CACI.US,D,20140606,000000,71.75,72.15,71.67,71.72,180372,0
+CACI.US,D,20140609,000000,71.85,72.29,70.95,71.42,223345,0
+CACI.US,D,20140610,000000,71.1,71.6,70.99,71.51,156700,0
+CACI.US,D,20140611,000000,71.45,71.92,71.18,71.32,132023,0
+CACI.US,D,20140612,000000,71.32,71.32,70.33,71.21,171229,0
+CACI.US,D,20140613,000000,71.42,71.56,70.74,71.4,134807,0
+CACI.US,D,20140616,000000,71.34,71.84,71.1,71.18,145523,0
+CACI.US,D,20140617,000000,71.28,71.68,70.73,70.82,160989,0
+CACI.US,D,20140618,000000,70.82,71.14,70.05,70.98,218158,0
+CACI.US,D,20140619,000000,71,71.76,70.72,71.06,237674,0
+CACI.US,D,20140620,000000,70.96,71.18,70.35,70.62,287503,0
+CACI.US,D,20140623,000000,70.45,70.66,70.16,70.41,156389,0
+CACI.US,D,20140624,000000,70.12,70.55,69.52,69.7,214705,0
+CACI.US,D,20140625,000000,69.61,70,69.61,69.78,209406,0
+CACI.US,D,20140626,000000,67.19,69.87,67.01,69.03,905472,0
+CACI.US,D,20140627,000000,68.56,70.11,68.48,69.98,494599,0
+CACI.US,D,20140630,000000,69.7,70.36,69.4,70.21,355844,0
+CACI.US,D,20140701,000000,70.3,71.29,70.13,70.15,360956,0
+CACI.US,D,20140702,000000,69.83,70.16,69.53,69.68,296800,0
+CACI.US,D,20140703,000000,69.7,70.21,69.7,70.11,114175,0
+CACI.US,D,20140707,000000,70,70.03,69.07,69.65,219126,0
+CACI.US,D,20140708,000000,69.91,69.91,68.84,69.1,610016,0
+CACI.US,D,20140709,000000,69.2,69.9,69.2,69.31,233085,0
+CACI.US,D,20140710,000000,68.57,68.89,68.07,68.79,331055,0
+CACI.US,D,20140711,000000,68.68,69.21,68.63,68.65,165450,0
+CACI.US,D,20140714,000000,69.1,69.33,68.22,68.5,228781,0
+CACI.US,D,20140715,000000,68.35,69,68.13,68.3,232469,0
+CACI.US,D,20140716,000000,68.5,69.08,68.37,68.5,163818,0
+CACI.US,D,20140717,000000,68.44,68.9,68,68.3,240460,0
+CACI.US,D,20140718,000000,68.22,69.04,68.22,68.72,213436,0
+CACI.US,D,20140721,000000,68.39,68.97,68.02,68.55,216857,0
+CACI.US,D,20140722,000000,68.84,69.28,68.62,69.05,204449,0
+CACI.US,D,20140723,000000,69.21,69.84,68.99,69.63,214839,0
+CACI.US,D,20140724,000000,69.68,70.4,69.45,69.64,221844,0
+CACI.US,D,20140725,000000,69.52,69.6,69.06,69.35,185683,0
+CACI.US,D,20140728,000000,69.39,69.81,69.19,69.59,130133,0
+CACI.US,D,20140729,000000,69.85,69.85,68.84,69.15,212079,0
+CACI.US,D,20140730,000000,69.38,69.81,68.91,69.79,155356,0
+CACI.US,D,20140731,000000,69.49,69.49,68.68,68.99,197110,0
+CACI.US,D,20140801,000000,69.02,69.37,68.62,69.06,294622,0
+CACI.US,D,20140804,000000,69.29,69.43,68.35,69.14,192709,0
+CACI.US,D,20140805,000000,68.97,69.75,68.63,69.5,191086,0
+CACI.US,D,20140806,000000,69.34,69.79,68.93,69.7,323330,0
+CACI.US,D,20140807,000000,69.7,69.85,69.05,69.23,397750,0
+CACI.US,D,20140808,000000,69.27,69.85,69.27,69.63,162625,0
+CACI.US,D,20140811,000000,69.85,70.32,69.51,69.79,151223,0
+CACI.US,D,20140812,000000,69.78,70.4,69.5,69.91,112462,0
+CACI.US,D,20140813,000000,69.85,70.1,69.51,69.82,150374,0
+CACI.US,D,20140814,000000,69.56,70.38,69.55,70.1,130361,0
+CACI.US,D,20140815,000000,70.57,70.65,69.53,70.23,304486,0
+CACI.US,D,20140818,000000,70.52,71.04,70.22,70.3,261036,0
+CACI.US,D,20140819,000000,70.2,70.42,69.73,70.24,342252,0
+CACI.US,D,20140820,000000,70.11,70.69,69.59,70.4,317063,0
+CACI.US,D,20140821,000000,70.22,72.92,69.53,71.09,469057,0
+CACI.US,D,20140822,000000,71.07,71.96,70.73,71.13,334284,0
+CACI.US,D,20140825,000000,71.56,71.81,70.55,70.91,182384,0
+CACI.US,D,20140826,000000,71.21,71.62,70.88,71.23,239064,0
+CACI.US,D,20140827,000000,71.4,71.59,70.84,71.49,110781,0
+CACI.US,D,20140828,000000,71.47,71.72,71,71.47,196571,0
+CACI.US,D,20140829,000000,71.36,72.27,71.36,72.12,200130,0
+CACI.US,D,20140902,000000,72.33,72.51,71.88,72.04,178454,0
+CACI.US,D,20140903,000000,72.2,73.09,71.96,72.74,296606,0
+CACI.US,D,20140904,000000,72.92,73.29,72.25,72.35,207448,0
+CACI.US,D,20140905,000000,72.17,72.74,71.93,72.35,272819,0
+CACI.US,D,20140908,000000,72.51,73.15,72.25,73.03,244287,0
+CACI.US,D,20140909,000000,72.91,72.91,72.15,72.51,352052,0
+CACI.US,D,20140910,000000,72.46,72.98,72.3,72.72,154442,0
+CACI.US,D,20140911,000000,72.5,73.45,72.44,72.96,203201,0
+CACI.US,D,20140912,000000,72.79,72.86,71.98,72.42,207300,0
+CACI.US,D,20140915,000000,72.6,72.89,71.78,72.4,224748,0
+CACI.US,D,20140916,000000,72.41,73.08,72.21,72.6,143586,0
+CACI.US,D,20140917,000000,72.65,73.2,72.41,72.69,133223,0
+CACI.US,D,20140918,000000,72.74,72.97,72.3,72.84,153649,0
+CACI.US,D,20140919,000000,72.82,73,71.93,72.25,314528,0
+CACI.US,D,20140922,000000,72.12,72.12,71.33,71.76,184457,0
+CACI.US,D,20140923,000000,71.78,72.42,71.46,71.49,208879,0
+CACI.US,D,20140924,000000,71.59,71.94,71.03,71.47,191967,0
+CACI.US,D,20140925,000000,71.61,71.82,71.07,71.13,234356,0
+CACI.US,D,20140926,000000,71.17,71.81,70.81,71.21,174753,0
+CACI.US,D,20140929,000000,70.76,71.63,70.76,71.29,197373,0
+CACI.US,D,20140930,000000,71.29,71.78,71.06,71.27,227718,0
+CACI.US,D,20141001,000000,71.09,71.4,69.89,70.95,325452,0
+CACI.US,D,20141002,000000,70.84,71.88,70.62,70.88,272580,0
+CACI.US,D,20141003,000000,70.9,71.23,70.74,70.83,337416,0
+CACI.US,D,20141006,000000,70.9,71.12,70.65,70.72,212530,0
+CACI.US,D,20141007,000000,70.51,71.06,70.29,70.47,176666,0
+CACI.US,D,20141008,000000,70.49,71.26,70.26,71.19,253742,0
+CACI.US,D,20141009,000000,71.13,71.85,70.22,70.47,336004,0
+CACI.US,D,20141010,000000,70.37,71.21,69.69,69.73,239037,0
+CACI.US,D,20141013,000000,69.78,70.57,69.63,69.8,137685,0
+CACI.US,D,20141014,000000,70.27,71.19,69.97,70.26,229928,0
+CACI.US,D,20141015,000000,69.76,70.86,69.15,70.63,268896,0
+CACI.US,D,20141016,000000,70.11,71.47,69.9,70.98,234758,0
+CACI.US,D,20141017,000000,71.42,71.42,70.52,70.73,162057,0
+CACI.US,D,20141020,000000,70.58,71.06,70.43,70.65,277690,0
+CACI.US,D,20141021,000000,70.8,71.43,70.76,71.25,104648,0
+CACI.US,D,20141022,000000,71.29,71.49,70.87,70.99,215294,0
+CACI.US,D,20141023,000000,71.5,72.06,71.22,71.74,154653,0
+CACI.US,D,20141024,000000,71.95,72.04,71.57,71.99,181065,0
+CACI.US,D,20141027,000000,72,72.68,71.69,72.55,269119,0
+CACI.US,D,20141028,000000,72.89,74.66,72.5,74.39,233430,0
+CACI.US,D,20141029,000000,74.57,74.98,74.13,74.52,171728,0
+CACI.US,D,20141030,000000,77.09,82.15,76.76,82.05,660602,0
+CACI.US,D,20141031,000000,81.65,83.76,81.11,82.29,414853,0
+CACI.US,D,20141103,000000,82.29,84.08,81.48,83.69,363050,0
+CACI.US,D,20141104,000000,83.16,84.39,82.98,84.17,222002,0
+CACI.US,D,20141105,000000,84.42,84.78,83.64,83.8,271964,0
+CACI.US,D,20141106,000000,83.85,84.2,83.46,83.67,286408,0
+CACI.US,D,20141107,000000,83.49,83.56,83.18,83.43,281428,0
+CACI.US,D,20141110,000000,83.4,84.17,83.39,83.92,321198,0
+CACI.US,D,20141111,000000,84.03,85.78,84.03,85.39,184508,0
+CACI.US,D,20141112,000000,85.35,86,84.87,85.87,189055,0
+CACI.US,D,20141113,000000,86,86.72,85.9,86.32,205366,0
+CACI.US,D,20141114,000000,86.2,86.4,85.77,86.08,154497,0
+CACI.US,D,20141117,000000,85.99,86.28,85.33,85.63,142624,0
+CACI.US,D,20141118,000000,86.34,86.34,84.55,84.99,312208,0
+CACI.US,D,20141119,000000,85.06,85.92,84.41,85.07,132783,0
+CACI.US,D,20141120,000000,85.15,86.1,84.99,85.62,107462,0
+CACI.US,D,20141121,000000,86.47,86.61,85.95,86.25,143516,0
+CACI.US,D,20141124,000000,86.7,87.49,86.4,86.83,186221,0
+CACI.US,D,20141125,000000,87.11,87.93,87.06,87.33,157820,0
+CACI.US,D,20141126,000000,87.65,88.75,87.57,88.44,252270,0
+CACI.US,D,20141128,000000,88.64,90.11,88.64,89.19,144280,0
+CACI.US,D,20141201,000000,89,89.47,88.46,88.5,178383,0
+CACI.US,D,20141202,000000,88.73,89.49,88.44,89.41,157852,0
+CACI.US,D,20141203,000000,89.5,90.75,88.79,90.39,222930,0
+CACI.US,D,20141204,000000,90.5,90.94,89.53,89.87,139286,0
+CACI.US,D,20141205,000000,89.75,90.47,89.71,89.99,167649,0
+CACI.US,D,20141208,000000,89.71,91.8,89.26,89.6,167136,0
+CACI.US,D,20141209,000000,88.91,89.44,88.08,89.36,209661,0
+CACI.US,D,20141210,000000,89.31,90.27,88.29,88.32,187161,0
+CACI.US,D,20141211,000000,88.58,88.9,87.83,87.96,153192,0
+CACI.US,D,20141212,000000,86.02,86.5,84.69,85.48,213984,0
+CACI.US,D,20141215,000000,84,85.68,83.69,83.81,196083,0
+CACI.US,D,20141216,000000,83.63,85.3,83.18,83.36,285648,0
+CACI.US,D,20141217,000000,83.68,85.08,82.83,84.94,194425,0
+CACI.US,D,20141218,000000,85,85.98,85,85.93,174466,0
+CACI.US,D,20141219,000000,85.98,86.45,85.52,86.04,278254,0
+CACI.US,D,20141222,000000,86.04,87.12,85.8,87.09,93617,0
+CACI.US,D,20141223,000000,87.51,88.43,87.13,87.53,132310,0
+CACI.US,D,20141224,000000,87.74,88.53,87.38,87.76,63910,0
+CACI.US,D,20141226,000000,88.26,88.5,87.53,88.07,69208,0
+CACI.US,D,20141229,000000,88.1,88.1,87.27,87.45,89523,0
+CACI.US,D,20141230,000000,87.26,87.8,86.86,87.23,112353,0
+CACI.US,D,20141231,000000,87.73,87.87,86.11,86.18,86886,0
+CACI.US,D,20150102,000000,86.68,86.74,84.79,85.62,138919,0
+CACI.US,D,20150105,000000,85.18,86.17,84.41,84.59,125001,0
+CACI.US,D,20150106,000000,85.27,85.27,83.65,84.4,134259,0
+CACI.US,D,20150107,000000,85.16,86.13,84.54,86.11,134317,0
+CACI.US,D,20150108,000000,86.54,88.24,86.48,88.2,166817,0
+CACI.US,D,20150109,000000,88.14,88.8,87.54,87.74,146067,0
+CACI.US,D,20150112,000000,87.56,87.94,86.22,86.43,131376,0
+CACI.US,D,20150113,000000,87,89.81,87,88.6,222789,0
+CACI.US,D,20150114,000000,87.95,88.83,87.06,88.1,177775,0
+CACI.US,D,20150115,000000,88.25,88.83,86.97,88.44,197429,0
+CACI.US,D,20150116,000000,87.95,90.48,87.95,90.12,233683,0
+CACI.US,D,20150120,000000,90.5,90.81,89.03,89.54,355089,0
+CACI.US,D,20150121,000000,89.12,89.13,86.72,87.63,184045,0
+CACI.US,D,20150122,000000,87.65,88.2,86.68,87.96,230632,0
+CACI.US,D,20150123,000000,88.27,88.54,87.85,88.29,85001,0
+CACI.US,D,20150126,000000,88.21,88.21,87.03,88.18,195244,0
+CACI.US,D,20150127,000000,87.63,87.7,85.87,86.84,142180,0
+CACI.US,D,20150128,000000,88.55,89.31,86.37,86.88,150433,0
+CACI.US,D,20150129,000000,84.7,87.27,79.76,86.92,582589,0
+CACI.US,D,20150130,000000,86.57,86.92,84.45,84.59,274286,0
+CACI.US,D,20150202,000000,84.61,84.91,82.08,83.74,191590,0
+CACI.US,D,20150203,000000,84.17,85.06,83.77,84.97,207632,0
+CACI.US,D,20150204,000000,84.78,85.1,84.36,84.7,166482,0
+CACI.US,D,20150205,000000,85,85.62,84.08,85.31,193073,0
+CACI.US,D,20150206,000000,85.5,85.55,84.51,85.26,183430,0
+CACI.US,D,20150209,000000,84.84,85.5,84.63,85.01,170333,0
+CACI.US,D,20150210,000000,85.5,85.5,84.24,85.35,144730,0
+CACI.US,D,20150211,000000,85.11,85.65,84.8,85.64,190469,0
+CACI.US,D,20150212,000000,86.02,87.59,85.88,87.58,143126,0
+CACI.US,D,20150213,000000,87.64,88.15,87.34,88,134440,0
+CACI.US,D,20150217,000000,88.2,88.2,87.3,87.81,142036,0
+CACI.US,D,20150218,000000,87.54,87.95,86.62,87.66,185228,0
+CACI.US,D,20150219,000000,87.24,88.8,86.94,88.51,139808,0
+CACI.US,D,20150220,000000,88.53,89,87.9,89,98626,0
+CACI.US,D,20150223,000000,88.28,89.05,87.9,89,156552,0
+CACI.US,D,20150224,000000,89.12,89.15,87.2,88.17,184165,0
+CACI.US,D,20150225,000000,88.22,88.56,87.5,88.09,132735,0
+CACI.US,D,20150226,000000,87.9,88.35,87.45,87.81,142519,0
+CACI.US,D,20150227,000000,87.92,88.3,87.02,87.29,191685,0
+CACI.US,D,20150302,000000,87.6,89.12,87.45,88.85,182600,0
+CACI.US,D,20150303,000000,88.65,88.92,87.75,88.54,95600,0
+CACI.US,D,20150304,000000,88.47,88.78,87.41,87.67,116900,0
+CACI.US,D,20150305,000000,88.02,88.31,86.8,87.68,107000,0
+CACI.US,D,20150306,000000,87.2,87.32,86.04,86.8,145800,0
+CACI.US,D,20150309,000000,86.78,87.6,86.78,87.58,102700,0
+CACI.US,D,20150310,000000,87,87.74,85.77,85.85,80700,0
+CACI.US,D,20150311,000000,86.33,86.41,85.11,85.79,98000,0
+CACI.US,D,20150312,000000,86.15,87.17,85.77,86.94,95500,0
+CACI.US,D,20150313,000000,87.02,87.02,85.23,85.97,83300,0
+CACI.US,D,20150316,000000,86.69,87.33,86.35,86.68,144800,0
+CACI.US,D,20150317,000000,86.66,87.11,86.3,86.5,147400,0
+CACI.US,D,20150318,000000,86.52,87.97,85.84,87.78,106400,0
+CACI.US,D,20150319,000000,87.62,88.08,87.4,87.82,130800,0
+CACI.US,D,20150320,000000,88.57,89.1,88.2,89,247300,0
+CACI.US,D,20150323,000000,88.87,89.98,88.45,89.53,164600,0
+CACI.US,D,20150324,000000,89.32,89.87,88.7,89.67,161000,0
+CACI.US,D,20150325,000000,89.81,89.97,87.13,87.22,220200,0
+CACI.US,D,20150326,000000,86.69,87.8,86.22,87.62,124400,0
+CACI.US,D,20150327,000000,87.58,88.86,86.73,88.44,116300,0
+CACI.US,D,20150330,000000,89.24,92.2,89.08,90.76,235000,0
+CACI.US,D,20150331,000000,90.2,91.23,89.7,89.92,241563,0
+CACI.US,D,20150401,000000,89.62,89.75,88.6,88.99,141200,0
+CACI.US,D,20150402,000000,89.25,89.61,87.99,88.33,124200,0
+CACI.US,D,20150406,000000,88,88.56,87.61,88.08,137900,0
+CACI.US,D,20150407,000000,88.09,88.32,87.58,87.67,242017,0
+CACI.US,D,20150408,000000,87.64,88.68,87.47,88.34,109300,0
+CACI.US,D,20150409,000000,88.06,88.54,86.78,87.57,52853,0
+CACI.US,D,20150410,000000,87.95,88.24,87.41,87.81,59400,0
+CACI.US,D,20150413,000000,87.67,87.95,87.33,87.4,71400,0
+CACI.US,D,20150414,000000,87.2,87.44,86.4,86.86,89200,0
+CACI.US,D,20150415,000000,86.83,87.34,86.46,86.77,98472,0
+CACI.US,D,20150416,000000,86.6,86.98,85.97,86.75,112052,0
+CACI.US,D,20150417,000000,85.98,86.18,85.07,85.94,102500,0
+CACI.US,D,20150420,000000,86.17,87.4,86.06,87.33,80885,0
+CACI.US,D,20150421,000000,87.79,88.41,87.26,88.28,85695,0
+CACI.US,D,20150422,000000,88.16,90,87.88,88.95,202426,0
+CACI.US,D,20150423,000000,89.32,90.3,88.98,89.91,144100,0
+CACI.US,D,20150424,000000,89.92,89.92,89,89.1,74623,0
+CACI.US,D,20150427,000000,89.39,89.99,87.2,87.55,107700,0
+CACI.US,D,20150428,000000,87.37,89.37,86.9,88.47,147600,0
+CACI.US,D,20150429,000000,87.8,88.49,85.58,86.38,198800,0
+CACI.US,D,20150430,000000,88.99,91.72,87.42,88.24,262200,0
+CACI.US,D,20150501,000000,88.58,89.98,87.95,89.64,176000,0
+CACI.US,D,20150504,000000,89.63,90.56,89.38,89.95,159300,0
+CACI.US,D,20150505,000000,89.96,90.13,87.82,88.69,165700,0
+CACI.US,D,20150506,000000,88.79,89.07,87.78,88.26,155403,0
+CACI.US,D,20150507,000000,87.97,88.57,87.8,88.42,92647,0
+CACI.US,D,20150508,000000,89.06,90.09,88.9,89.82,137400,0
+CACI.US,D,20150511,000000,89.67,89.83,88.48,88.81,133000,0
+CACI.US,D,20150512,000000,88.18,88.18,86.95,87.31,156617,0
+CACI.US,D,20150513,000000,87.56,88.14,86.98,87.85,104900,0
+CACI.US,D,20150514,000000,88.09,88.93,87.9,88.68,94100,0
+CACI.US,D,20150515,000000,88.8,88.97,88.08,88.79,74201,0
+CACI.US,D,20150518,000000,88.79,89.44,88.55,89.15,197716,0
+CACI.US,D,20150519,000000,89,89.52,88.62,89.23,131740,0
+CACI.US,D,20150520,000000,89.11,89.5,88.84,89,177400,0
+CACI.US,D,20150521,000000,89,89.47,87.85,87.94,102100,0
+CACI.US,D,20150522,000000,88.33,88.33,86.85,87,118200,0
+CACI.US,D,20150526,000000,86.85,86.99,85.37,85.64,92101,0
+CACI.US,D,20150527,000000,85.51,86.69,85.33,86.49,77200,0
+CACI.US,D,20150528,000000,86.48,86.8,85.94,86.58,84474,0
+CACI.US,D,20150529,000000,86.59,87.03,85.28,85.62,90900,0
+CACI.US,D,20150601,000000,85.62,86.51,85,85.96,154031,0
+CACI.US,D,20150602,000000,85.44,86.5,84.6,85.75,58877,0
+CACI.US,D,20150603,000000,85.99,87.21,85.75,87.06,69700,0
+CACI.US,D,20150604,000000,86.54,86.9,84.72,85.02,115500,0
+CACI.US,D,20150605,000000,84.77,85.67,84.29,85.32,100900,0
+CACI.US,D,20150608,000000,85.16,85.33,84.06,84.23,60200,0
+CACI.US,D,20150609,000000,84.73,84.73,83.62,84.22,77646,0
+CACI.US,D,20150610,000000,84.47,86.01,84.25,85.94,123967,0
+CACI.US,D,20150611,000000,85.94,85.98,85.18,85.51,84352,0
+CACI.US,D,20150612,000000,85.23,85.83,84.66,85.23,87000,0
+CACI.US,D,20150615,000000,84.79,84.9,83.6,84.26,95000,0
+CACI.US,D,20150616,000000,84.13,85.57,83.77,85.05,96700,0
+CACI.US,D,20150617,000000,85.33,85.54,84.65,85.04,52500,0
+CACI.US,D,20150618,000000,85.43,85.59,84.76,85.42,109900,0
+CACI.US,D,20150619,000000,84.96,85.62,84.63,84.99,136600,0
+CACI.US,D,20150622,000000,85.72,86.39,85.2,85.5,212500,0
+CACI.US,D,20150623,000000,85.87,86.37,85.09,86.32,350193,0
+CACI.US,D,20150624,000000,85.67,86.82,84.69,85.14,137100,0
+CACI.US,D,20150625,000000,85.14,85.14,83.41,84.3,233900,0
+CACI.US,D,20150626,000000,84.15,84.65,83.71,84.25,231000,0
+CACI.US,D,20150629,000000,83.7,83.97,81.66,81.77,132000,0
+CACI.US,D,20150630,000000,82.37,82.85,80.7,80.89,167186,0
+CACI.US,D,20150701,000000,81.5,82.08,80.99,81.62,134400,0
+CACI.US,D,20150702,000000,81.85,82.09,80.25,81.17,102200,0
+CACI.US,D,20150706,000000,80.46,81.61,80.01,81.25,103300,0
+CACI.US,D,20150707,000000,81.27,81.27,79.79,80.84,103100,0
+CACI.US,D,20150708,000000,80.53,80.53,79.45,80.09,102100,0
+CACI.US,D,20150709,000000,81.01,81.52,80.7,80.97,146800,0
+CACI.US,D,20150710,000000,82.11,82.11,79.77,80.52,151200,0
+CACI.US,D,20150713,000000,81.35,82,81.11,81.66,69800,0
+CACI.US,D,20150714,000000,81.73,82.34,81.3,81.92,79161,0
+CACI.US,D,20150715,000000,81.9,82.88,81.1,82.74,140667,0
+CACI.US,D,20150716,000000,83.21,84.08,83.03,83.9,176600,0
+CACI.US,D,20150717,000000,83.78,84.14,82.88,83.12,70500,0
+CACI.US,D,20150720,000000,82.69,83.37,82.29,82.54,68400,0
+CACI.US,D,20150721,000000,82.38,83.45,81.47,81.68,86800,0
+CACI.US,D,20150722,000000,81.69,82.36,81.15,81.97,76200,0
+CACI.US,D,20150723,000000,82.33,82.47,81.15,81.26,110300,0
+CACI.US,D,20150724,000000,81.49,81.49,80.09,80.35,116300,0
+CACI.US,D,20150727,000000,80.37,80.37,79.03,79.21,61800,0
+CACI.US,D,20150728,000000,80.5,81.37,79.46,80.85,118900,0
+CACI.US,D,20150729,000000,80.98,82.48,80.98,82.21,65400,0
+CACI.US,D,20150730,000000,82.06,82.58,80.99,82.22,87200,0
+CACI.US,D,20150731,000000,82.53,82.85,81.6,82.13,96300,0
+CACI.US,D,20150803,000000,82.33,82.33,80.98,81.85,68955,0
+CACI.US,D,20150804,000000,81.95,82.75,81.37,81.68,65600,0
+CACI.US,D,20150805,000000,82.44,83.15,81.83,82.35,81400,0
+CACI.US,D,20150806,000000,82.75,82.75,81.3,81.75,142465,0
+CACI.US,D,20150807,000000,81.42,82.3,80.63,82.06,107900,0
+CACI.US,D,20150810,000000,82.64,83.48,82.56,82.8,168600,0
+CACI.US,D,20150811,000000,81.82,82.51,80.92,82.38,156239,0
+CACI.US,D,20150812,000000,82.04,83.26,80.76,82.64,143600,0
+CACI.US,D,20150813,000000,84.53,85.92,81.65,84.25,346200,0
+CACI.US,D,20150814,000000,84.86,84.98,83.72,84.45,161700,0
+CACI.US,D,20150817,000000,84.22,85.22,84.01,84.76,155300,0
+CACI.US,D,20150818,000000,84.5,85.17,83.5,83.92,114900,0
+CACI.US,D,20150819,000000,83.83,84.12,83.01,83.41,107800,0
+CACI.US,D,20150820,000000,82.48,83.34,82.18,82.2,91600,0
+CACI.US,D,20150821,000000,81.57,82.45,79.98,80.46,148800,0
+CACI.US,D,20150824,000000,74.32,79.68,73.8,76.92,169740,0
+CACI.US,D,20150825,000000,78.13,78.13,74.93,75.09,259600,0
+CACI.US,D,20150826,000000,76.57,77.55,75.17,77.31,136900,0
+CACI.US,D,20150827,000000,77.99,79.09,77.07,78.23,143600,0
+CACI.US,D,20150828,000000,77.83,78.56,77.15,78.47,233700,0
+CACI.US,D,20150831,000000,78.05,78.85,78.03,78.42,127000,0
+CACI.US,D,20150901,000000,76.92,77.37,75.36,75.76,115700,0
+CACI.US,D,20150902,000000,76.54,77.1,75.34,77.05,224600,0
+CACI.US,D,20150903,000000,77.15,78.16,76.63,76.77,108900,0
+CACI.US,D,20150904,000000,75.66,76.54,75.25,75.84,119500,0
+CACI.US,D,20150908,000000,76.73,77.11,75.47,76.31,182700,0
+CACI.US,D,20150909,000000,76.9,77.45,75.84,75.9,103200,0
+CACI.US,D,20150910,000000,75.89,77.26,75.76,76.94,129623,0
+CACI.US,D,20150911,000000,76.57,77.56,76.29,77.31,86500,0
+CACI.US,D,20150914,000000,77.4,77.48,76.53,76.55,77000,0
+CACI.US,D,20150915,000000,76.47,78,76.47,77.59,58100,0
+CACI.US,D,20150916,000000,77.74,78.36,77.51,77.85,90500,0
+CACI.US,D,20150917,000000,77.62,79.25,77.4,77.99,147647,0
+CACI.US,D,20150918,000000,76.91,77.22,75.23,75.39,228200,0
+CACI.US,D,20150921,000000,76.09,77.6,75.62,76.67,128000,0
+CACI.US,D,20150922,000000,75.89,77,75.6,76.37,170000,0
+CACI.US,D,20150923,000000,76.52,76.97,75.51,75.97,94427,0
+CACI.US,D,20150924,000000,75.55,76.13,75,75.94,114764,0
+CACI.US,D,20150925,000000,76.61,77.69,75.88,76.99,196100,0
+CACI.US,D,20150928,000000,76.82,76.82,74.8,74.86,162743,0
+CACI.US,D,20150929,000000,74.86,74.95,73.52,74.13,96300,0
+CACI.US,D,20150930,000000,74.61,75.04,73.38,73.97,154300,0
+CACI.US,D,20151001,000000,73.95,74.36,72.7,73.58,109500,0
+CACI.US,D,20151002,000000,72.6,74.58,72.19,74.57,106400,0
+CACI.US,D,20151005,000000,75.29,78.09,75.16,77.74,162784,0
+CACI.US,D,20151006,000000,77.62,78.46,77.5,77.78,130000,0
+CACI.US,D,20151007,000000,78.05,80.25,78.05,80.04,121600,0
+CACI.US,D,20151008,000000,79.85,81.85,79.85,81.78,135100,0
+CACI.US,D,20151009,000000,81.83,82.02,81.44,81.6,76600,0
+CACI.US,D,20151012,000000,81.57,82.65,81.12,82.32,80563,0
+CACI.US,D,20151013,000000,82.04,83.48,82.04,82.46,186300,0
+CACI.US,D,20151014,000000,82.32,82.99,80.65,80.87,87600,0
+CACI.US,D,20151015,000000,81.27,81.94,79.82,81.8,111200,0
+CACI.US,D,20151016,000000,82.12,82.74,81.36,82.02,88000,0
+CACI.US,D,20151019,000000,81.66,82.95,81.3,82.65,88012,0
+CACI.US,D,20151020,000000,82.5,82.89,81.68,82.2,78057,0
+CACI.US,D,20151021,000000,82.24,82.73,80.89,81.11,88100,0
+CACI.US,D,20151022,000000,81.4,83.16,80.69,83.16,140400,0
+CACI.US,D,20151023,000000,83.62,85.03,83.02,84.97,144600,0
+CACI.US,D,20151026,000000,84.95,85.68,84.35,84.81,76700,0
+CACI.US,D,20151027,000000,84.39,85.37,84.39,84.82,138500,0
+CACI.US,D,20151028,000000,85.11,89.63,85.11,89.21,250100,0
+CACI.US,D,20151029,000000,90.1,97.42,90.1,96,490000,0
+CACI.US,D,20151030,000000,96.51,97.99,95.81,97.04,335100,0
+CACI.US,D,20151102,000000,97,99.73,96.48,98.75,251546,0
+CACI.US,D,20151103,000000,98.59,99.52,97.99,99.32,222300,0
+CACI.US,D,20151104,000000,99.44,101.4,99.09,100.58,166004,0
+CACI.US,D,20151105,000000,100.59,101.13,99.58,100.32,121000,0
+CACI.US,D,20151106,000000,100.45,100.98,99.4,100.59,98200,0
+CACI.US,D,20151109,000000,100.22,100.28,99.38,99.52,169777,0
+CACI.US,D,20151110,000000,99.33,101.53,99.33,101.5,134700,0
+CACI.US,D,20151111,000000,101.44,101.73,100.1,100.13,87700,0
+CACI.US,D,20151112,000000,98.73,99.72,97.76,98.06,447900,0
+CACI.US,D,20151113,000000,97.67,97.94,95.95,95.98,162100,0
+CACI.US,D,20151116,000000,95.75,97.63,95.75,97.02,121300,0
+CACI.US,D,20151117,000000,97.25,97.87,96.58,96.93,110700,0
+CACI.US,D,20151118,000000,97.18,98.01,96.57,97.87,98500,0
+CACI.US,D,20151119,000000,97.76,98.58,97.18,97.58,139500,0
+CACI.US,D,20151120,000000,98.23,99.64,97.95,98.79,67600,0
+CACI.US,D,20151123,000000,98.35,99.5,98.03,98.92,73900,0
+CACI.US,D,20151124,000000,98.25,100.14,97.7,99.69,114600,0
+CACI.US,D,20151125,000000,99.56,99.94,99.2,99.64,84000,0
+CACI.US,D,20151127,000000,99.62,100.55,99.23,100.16,49900,0
+CACI.US,D,20151130,000000,100.14,100.87,99.64,100.26,212500,0
+CACI.US,D,20151201,000000,100.39,104.09,100.1,103.31,137876,0
+CACI.US,D,20151202,000000,103.02,103.7,102.39,103.1,96213,0
+CACI.US,D,20151203,000000,103.62,103.9,100.16,100.47,145418,0
+CACI.US,D,20151204,000000,100.44,102.23,99.59,101.64,173300,0
+CACI.US,D,20151207,000000,101.32,101.55,98.64,99.35,160600,0
+CACI.US,D,20151208,000000,97.85,103.35,97.29,103.03,233143,0
+CACI.US,D,20151209,000000,101.4,103.04,97.53,97.7,271000,0
+CACI.US,D,20151210,000000,97.92,98.32,96.47,97.51,202600,0
+CACI.US,D,20151211,000000,96.03,96.4,93.02,93.2,229800,0
+CACI.US,D,20151214,000000,93.19,94.51,92.51,93.71,239362,0
+CACI.US,D,20151215,000000,94,94.19,93.49,93.98,177200,0
+CACI.US,D,20151216,000000,94,95.01,92.57,94.67,220500,0
+CACI.US,D,20151217,000000,96.34,102.46,95.83,99.15,337100,0
+CACI.US,D,20151218,000000,99.16,99.54,93.09,93.13,394000,0
+CACI.US,D,20151221,000000,93.63,94.8,92.63,93.2,110300,0
+CACI.US,D,20151222,000000,93.8,94.75,92.28,94.57,141810,0
+CACI.US,D,20151223,000000,94.9,95.54,94.29,94.81,167800,0
+CACI.US,D,20151224,000000,94.75,95.315,94.41,94.55,41488,0
+CACI.US,D,20151228,000000,94.5,95.07,93.445,94.32,153562,0
+CACI.US,D,20151229,000000,94.96,95.748,94.36,95.23,122613,0
+CACI.US,D,20151230,000000,95.07,95.58,94.23,94.55,71397,0
+CACI.US,D,20151231,000000,93.99,94.74,92.69,92.78,152047,0
+CACI.US,D,20160104,000000,91.38,91.42,88.85,89.58,210048,0
+CACI.US,D,20160105,000000,89.92,92.14,89.405,91.7,171819,0
+CACI.US,D,20160106,000000,90.67,91.12,89.45,90.51,173381,0
+CACI.US,D,20160107,000000,91.07,92.74,89.05,89.1,382862,0
+CACI.US,D,20160108,000000,89.67,90.68,86.6888,86.85,167221,0
+CACI.US,D,20160111,000000,87.4,88.55,87.24,88.14,159162,0
+CACI.US,D,20160112,000000,88.78,89.32,86.32,87.96,195750,0
+CACI.US,D,20160113,000000,88.19,88.88,85,86.58,208530,0
+CACI.US,D,20160114,000000,87.13,88.23,85.88,87.72,212185,0
+CACI.US,D,20160115,000000,86.025,88.555,85.57,87.7,255416,0
+CACI.US,D,20160119,000000,88.54,88.54,85.68,86.61,210600,0
+CACI.US,D,20160120,000000,85.8,89,84.14,87.92,228652,0
+CACI.US,D,20160121,000000,88.11,88.26,84.098,84.59,237729,0
+CACI.US,D,20160122,000000,85.84,86.62,85.12,86.21,211279,0
+CACI.US,D,20160125,000000,85.79,86.36,83.32,83.59,113325,0
+CACI.US,D,20160126,000000,83.81,84.58,83.15,84.57,186890,0
+CACI.US,D,20160127,000000,84.18,84.18,81.65,82.35,227823,0
+CACI.US,D,20160128,000000,83.12,83.67,81.48,81.76,153809,0
+CACI.US,D,20160129,000000,82.21,83.3,81.69,83.07,311679,0
+CACI.US,D,20160201,000000,82.58,82.58,81.21,81.59,180385,0
+CACI.US,D,20160202,000000,80.93,81.45,79.89,80.95,218275,0
+CACI.US,D,20160203,000000,81.48,81.48,78.08,80.72,243463,0
+CACI.US,D,20160204,000000,82.01,98.66,82.01,92.86,851669,0
+CACI.US,D,20160205,000000,94.21,95.46,90.62,91.07,395999,0
+CACI.US,D,20160208,000000,90.45,93.99,90.45,93.54,393240,0
+CACI.US,D,20160209,000000,92.73,94.96,91.8209,93.82,348873,0
+CACI.US,D,20160210,000000,94.26,96.83,93.52,93.77,266076,0
+CACI.US,D,20160211,000000,92.42,94.22,91.83,92.75,310685,0
+CACI.US,D,20160212,000000,93.68,95.04,93.36,94.04,289709,0
+CACI.US,D,20160216,000000,95.05,96.06,93.72,94.76,358021,0
+CACI.US,D,20160217,000000,95.1,95.615,93.04,93.78,292747,0
+CACI.US,D,20160218,000000,93.92,94.09,91.67,92.11,233199,0
+CACI.US,D,20160219,000000,92.02,93.63,91.23,93.23,158688,0
+CACI.US,D,20160222,000000,94.32,95.36,93.71,94.82,248199,0
+CACI.US,D,20160223,000000,94.35,95.21,93.815,94.03,180166,0
+CACI.US,D,20160224,000000,92.88,95.34,92.33,94.63,246849,0
+CACI.US,D,20160225,000000,94.87,96.88,93.78,96.73,176746,0
+CACI.US,D,20160226,000000,96.97,97.165,94.15,94.61,162677,0
+CACI.US,D,20160229,000000,94.67,97.13,94.17,96.62,234540,0
+CACI.US,D,20160301,000000,97.24,97.93,95.87,96.97,166965,0
+CACI.US,D,20160302,000000,97.07,99.52,96.77,99.23,220323,0
+CACI.US,D,20160303,000000,99.3,101.51,98.56,101.32,260226,0
+CACI.US,D,20160304,000000,101.52,104.03,100.35,102.9,241752,0
+CACI.US,D,20160307,000000,102.16,102.16,100.05,101.43,141812,0
+CACI.US,D,20160308,000000,101.13,101.62,98.68,98.8,170404,0
+CACI.US,D,20160309,000000,99.05,99.55,97.53,98.5,174747,0
+CACI.US,D,20160310,000000,99.11,100.63,97.67,98.69,168198,0
+CACI.US,D,20160311,000000,99.41,100.88,98.395,100.27,171170,0
+CACI.US,D,20160314,000000,99.74,100.62,99.365,99.56,62836,0
+CACI.US,D,20160315,000000,99.08,99.39,97.905,98.51,211241,0
+CACI.US,D,20160316,000000,98.23,100.61,96.9,99.83,192199,0
+CACI.US,D,20160317,000000,99.64,100.9,99.175,100.03,134036,0
+CACI.US,D,20160318,000000,100.79,101.5,99.3,101.23,193232,0
+CACI.US,D,20160321,000000,101.06,101.55,100.075,100.62,114000,0
+CACI.US,D,20160322,000000,99.99,101.725,98.615,100.75,96020,0
+CACI.US,D,20160323,000000,99.66,101.06,99.66,100.16,185000,0
+CACI.US,D,20160324,000000,99.82,99.89,98.27,99.42,151869,0
+CACI.US,D,20160328,000000,100.11,101.14,98.94,100.15,117560,0
+CACI.US,D,20160329,000000,100,106.45,99.82,105.74,254622,0
+CACI.US,D,20160330,000000,106.16,108.41,105.89,106.2,266013,0
+CACI.US,D,20160331,000000,106,107.39,105.06,106.7,174997,0
+CACI.US,D,20160401,000000,106.45,106.91,105.35,106.67,122916,0
+CACI.US,D,20160404,000000,107,107.41,104.48,104.57,178612,0
+CACI.US,D,20160405,000000,104.08,104.485,103.24,103.9,128775,0
+CACI.US,D,20160406,000000,103.77,106.33,103.34,105.98,176158,0
+CACI.US,D,20160407,000000,105.5,105.5,103.74,104.61,265972,0
+CACI.US,D,20160408,000000,105.18,106.34,104.86,105.11,151025,0
+CACI.US,D,20160411,000000,105.82,106.47,104.335,104.74,169764,0
+CACI.US,D,20160412,000000,104.75,104.75,103,103.67,137385,0
+CACI.US,D,20160413,000000,104.95,106.47,104.5,106.39,173122,0
+CACI.US,D,20160414,000000,106.37,106.55,105.19,106.29,94560,0
+CACI.US,D,20160415,000000,106.26,107,105.325,106.15,109632,0
+CACI.US,D,20160418,000000,105.82,108.67,105.82,108.49,142375,0
+CACI.US,D,20160419,000000,108.9,109.26,106.7,108.47,129016,0
+CACI.US,D,20160420,000000,108.61,109.99,107.38,109.2,170808,0
+CACI.US,D,20160421,000000,109.01,111.13,108,108.06,216434,0
+CACI.US,D,20160422,000000,107.84,109.503,107.84,109.38,110939,0
+CACI.US,D,20160425,000000,108.78,109.45,107.54,109.19,168226,0
+CACI.US,D,20160426,000000,109.09,110.24,108.16,108.56,150194,0
+CACI.US,D,20160427,000000,108.82,110.74,107.24,110.34,151587,0
+CACI.US,D,20160428,000000,108.13,108.13,97.57,98.08,659661,0
+CACI.US,D,20160429,000000,97.78,98.319,96.07,96.15,320393,0
+CACI.US,D,20160502,000000,96.27,97.56,96.01,97.5,255038,0
+CACI.US,D,20160503,000000,96.93,97.8,94.05,95.27,276217,0
+CACI.US,D,20160504,000000,95.19,96.13,93,93.14,213549,0
+CACI.US,D,20160505,000000,93.31,94.05,92.69,93.48,193956,0
+CACI.US,D,20160506,000000,93.09,95.35,93.09,95.35,233754,0
+CACI.US,D,20160509,000000,95.51,95.92,94.84,94.89,169763,0
+CACI.US,D,20160510,000000,95.01,95.83,94.47,95.79,134343,0
+CACI.US,D,20160511,000000,95.79,96.8289,94.17,94.3,131142,0
+CACI.US,D,20160512,000000,95.329,95.329,93.68,94.92,134483,0
+CACI.US,D,20160513,000000,94.62,95.64,93.91,94.11,136688,0
+CACI.US,D,20160516,000000,94.46,96.19,94.26,95.21,128273,0
+CACI.US,D,20160517,000000,95.13,95.13,91.96,92.4,138522,0
+CACI.US,D,20160518,000000,92.36,93.45,91.45,92.14,140813,0
+CACI.US,D,20160519,000000,91.63,92.55,90.27,91.93,172754,0
+CACI.US,D,20160520,000000,92.33,93.24,91.71,93.17,161923,0
+CACI.US,D,20160523,000000,93.04,93.48,92.67,93.04,192684,0
+CACI.US,D,20160524,000000,93.65,96.97,93.065,96.79,332600,0
+CACI.US,D,20160525,000000,97.34,97.775,96.52,97.38,146216,0
+CACI.US,D,20160526,000000,97.71,98.24,96.37,96.79,129224,0
+CACI.US,D,20160527,000000,96.9,99.27,96.9,98.86,156879,0
+CACI.US,D,20160531,000000,99.52,100.89,98.75,100.77,289445,0
+CACI.US,D,20160601,000000,100.37,100.54,99.22,100.21,143350,0
+CACI.US,D,20160602,000000,99.72,100.62,99.37,100.62,111537,0
+CACI.US,D,20160603,000000,100.48,100.48,98.99,99.35,112806,0
+CACI.US,D,20160606,000000,99.51,101.31,99.4,100.85,132540,0
+CACI.US,D,20160607,000000,100.71,101.83,100.66,101.38,105559,0
+CACI.US,D,20160608,000000,101.5,101.97,101.27,101.59,93212,0
+CACI.US,D,20160609,000000,100.77,100.98,100.01,100.61,127221,0
+CACI.US,D,20160610,000000,99.41,100.98,98.85,99.95,99201,0
+CACI.US,D,20160613,000000,99.52,100.28,98.45,98.75,105457,0
+CACI.US,D,20160614,000000,98.63,99.92,97.58,99.58,145349,0
+CACI.US,D,20160615,000000,99.77,99.77,97.475,97.71,138745,0
+CACI.US,D,20160616,000000,96.7,98.2,96.16,98.01,117994,0
+CACI.US,D,20160617,000000,98.28,98.28,96.51,97.63,175888,0
+CACI.US,D,20160620,000000,98.96,102.12,98.385,100.61,211214,0
+CACI.US,D,20160621,000000,101,101.84,99.52,99.87,137884,0
+CACI.US,D,20160622,000000,100.14,100.78,99.23,99.3,71305,0
+CACI.US,D,20160623,000000,90.93,92.37,88.3835,90.89,645271,0
+CACI.US,D,20160624,000000,88.74,90.88,87.31,90.21,432206,0
+CACI.US,D,20160627,000000,88.86,88.86,87.5,87.61,328406,0
+CACI.US,D,20160628,000000,88.59,89.2,87.63,89.05,258786,0
+CACI.US,D,20160629,000000,89.77,90.18,88.17,88.99,190304,0
+CACI.US,D,20160630,000000,88.8,90.41,88.12,90.41,292860,0
+CACI.US,D,20160701,000000,90.44,91.2,90.04,90.77,178890,0
+CACI.US,D,20160705,000000,90.5,91.03,88.5183,88.63,172629,0
+CACI.US,D,20160706,000000,87.67,89.455,87.67,89.38,146426,0
+CACI.US,D,20160707,000000,89.82,90.44,89.265,89.94,90998,0
+CACI.US,D,20160708,000000,90.43,92.58,90.3,91.86,130452,0
+CACI.US,D,20160711,000000,91.75,92.98,90.61,90.72,190263,0
+CACI.US,D,20160712,000000,91.43,92.43,91.32,92.05,188873,0
+CACI.US,D,20160713,000000,92.3,93.52,92.3,93.33,132073,0
+CACI.US,D,20160714,000000,93.5,94.62,93.34,93.6,106707,0
+CACI.US,D,20160715,000000,94.11,94.18,92.77,93.12,116137,0
+CACI.US,D,20160718,000000,93.04,93.2,92.24,92.31,134179,0
+CACI.US,D,20160719,000000,91.79,92.97,91.79,92.15,114101,0
+CACI.US,D,20160720,000000,92.93,94.23,92.82,93.59,153817,0
+CACI.US,D,20160721,000000,93.4,94.49,91.93,92.99,101546,0
+CACI.US,D,20160722,000000,93.14,94.87,92.79,94.85,134792,0
+CACI.US,D,20160725,000000,94.74,95.96,94.52,95.72,146478,0
+CACI.US,D,20160726,000000,95.41,97.14,95.41,96.82,186446,0
+CACI.US,D,20160727,000000,97.33,97.75,96.66,97.37,120092,0
+CACI.US,D,20160728,000000,96.94,97.4,95.92,96.94,97113,0
+CACI.US,D,20160729,000000,96.57,96.57,95.015,95.33,148197,0
+CACI.US,D,20160801,000000,95.89,96.78,94.84,96.38,82213,0
+CACI.US,D,20160802,000000,96.3,96.52,93.86,94,115169,0
+CACI.US,D,20160803,000000,93.71,94.3,93.02,94.07,92277,0
+CACI.US,D,20160804,000000,92.97,94.64,92.87,93.36,61394,0
+CACI.US,D,20160805,000000,93.75,96.22,93.33,95.97,130163,0
+CACI.US,D,20160808,000000,95.76,95.76,94.03,95.31,109303,0
+CACI.US,D,20160809,000000,95,95.98,94.4201,95.7,122125,0
+CACI.US,D,20160810,000000,95.6,97.44,95.28,96.35,162029,0
+CACI.US,D,20160811,000000,96.37,97.24,94.0201,94.56,249586,0
+CACI.US,D,20160812,000000,94.38,94.69,93.54,93.88,169680,0
+CACI.US,D,20160815,000000,93.84,95.52,93.45,94.53,155965,0
+CACI.US,D,20160816,000000,94.54,94.99,93.3,94.28,99831,0
+CACI.US,D,20160817,000000,94.34,94.34,92.68,92.69,134414,0
+CACI.US,D,20160818,000000,92.65,101.66,92.65,96.65,1246489,0
+CACI.US,D,20160819,000000,96.64,99.04,95.88,97.68,356111,0
+CACI.US,D,20160822,000000,97.47,98.93,96.32,98.55,233474,0
+CACI.US,D,20160823,000000,98.72,99.74,98.09,98.54,271008,0
+CACI.US,D,20160824,000000,98.55,99.0517,97.19,97.49,193355,0
+CACI.US,D,20160825,000000,97.45,99.55,97.45,98.56,233104,0
+CACI.US,D,20160826,000000,98.74,99.25,97.84,98.69,132671,0
+CACI.US,D,20160829,000000,98.73,99.96,98.73,99.1,99286,0
+CACI.US,D,20160830,000000,98.87,99.5,98.36,99.17,152846,0
+CACI.US,D,20160831,000000,99.35,99.66,98.12,99.36,170262,0
+CACI.US,D,20160901,000000,99.4,99.72,97.99,98.66,124132,0
+CACI.US,D,20160902,000000,98.76,100.55,98.76,100.07,144331,0
+CACI.US,D,20160906,000000,100.06,100.93,99.35,100.8,111644,0
+CACI.US,D,20160907,000000,100.64,101.31,100.13,101.11,128812,0
+CACI.US,D,20160908,000000,100.62,101.8,100.07,101.67,168034,0
+CACI.US,D,20160909,000000,101.06,101.18,98.78,98.82,159551,0
+CACI.US,D,20160912,000000,98.53,100.1,97.63,99.91,140419,0
+CACI.US,D,20160913,000000,98.89,99.03,97.94,98.33,210611,0
+CACI.US,D,20160914,000000,98.28,98.7998,96.18,96.49,175590,0
+CACI.US,D,20160915,000000,96.57,98.07,96.26,97.66,107686,0
+CACI.US,D,20160916,000000,97.91,97.91,96.54,97.08,200534,0
+CACI.US,D,20160919,000000,97.5,99.72,97.03,98.52,212351,0
+CACI.US,D,20160920,000000,99.32,99.8,97.84,97.86,149241,0
+CACI.US,D,20160921,000000,98.5,99.73,98.21,99.61,76070,0
+CACI.US,D,20160922,000000,100.04,103.21,99.76,103.16,157578,0
+CACI.US,D,20160923,000000,102.45,102.63,101.58,101.73,106637,0
+CACI.US,D,20160926,000000,101.45,102.33,100.94,101.02,129912,0
+CACI.US,D,20160927,000000,100.74,101.74,100.26,101.18,118604,0
+CACI.US,D,20160928,000000,101.1,102.47,100.02,102.4,150726,0
+CACI.US,D,20160929,000000,102.5,102.5,100.36,100.45,90780,0
+CACI.US,D,20160930,000000,100.58,101.47,99.6,100.9,88395,0
+CACI.US,D,20161003,000000,100.61,101.31,100.37,100.77,72513,0
+CACI.US,D,20161004,000000,100.88,101.29,98.66,100.3,62621,0
+CACI.US,D,20161005,000000,100.9,102.23,100.01,101.46,109948,0
+CACI.US,D,20161006,000000,100.9,103.95,99.42,103.78,157124,0
+CACI.US,D,20161007,000000,103.72,103.79,100.71,101.37,114769,0
+CACI.US,D,20161010,000000,101.72,103.31,101.72,102.56,99702,0
+CACI.US,D,20161011,000000,102.6,102.6,99.7,100.85,137974,0
+CACI.US,D,20161012,000000,101.19,101.2,99.88,100.68,157042,0
+CACI.US,D,20161013,000000,99.49,101.43,99.25,100.79,157838,0
+CACI.US,D,20161014,000000,100.92,101.52,99.84,100.09,113627,0
+CACI.US,D,20161017,000000,100.65,100.8,99.45,99.6,64382,0
+CACI.US,D,20161018,000000,100.45,101.1,100,100.3,51284,0
+CACI.US,D,20161019,000000,100.1,101.55,100,100.4,85249,0
+CACI.US,D,20161020,000000,99.95,102.2,99.95,101.5,179186,0
+CACI.US,D,20161021,000000,100.6,100.95,100,100.15,145654,0
+CACI.US,D,20161024,000000,100.8,103.05,99.55,101.25,73061,0
+CACI.US,D,20161025,000000,100.75,101.225,100.15,100.85,103865,0
+CACI.US,D,20161026,000000,100.3,101.45,99.9,100.95,91414,0
+CACI.US,D,20161027,000000,105,105,98.35,99.25,493240,0
+CACI.US,D,20161028,000000,99.1,99.85,97.9,98.3,210850,0
+CACI.US,D,20161031,000000,98.25,99.3,96.05,97.85,183454,0
+CACI.US,D,20161101,000000,98.2,99.9,98.2,99.45,299268,0
+CACI.US,D,20161102,000000,99.45,100.25,99.25,99.45,233238,0
+CACI.US,D,20161103,000000,100.05,101.3,98.4,101.05,179155,0
+CACI.US,D,20161104,000000,100.9,103.55,100.9,102.7,180041,0
+CACI.US,D,20161107,000000,104.15,105.85,104,105.1,223323,0
+CACI.US,D,20161108,000000,104.85,107.1,104.35,106.75,174892,0
+CACI.US,D,20161109,000000,105.9,114.85,105.9,114.5,392614,0
+CACI.US,D,20161110,000000,114.8,119.35,114.05,118.05,456405,0
+CACI.US,D,20161111,000000,118.1,122,118.1,121.75,395093,0
+CACI.US,D,20161114,000000,121.85,125.85,120.45,123.5,229476,0
+CACI.US,D,20161115,000000,122.8,123.05,119.05,119.79,318177,0
+CACI.US,D,20161116,000000,120.95,122.675,120.05,122.45,269183,0
+CACI.US,D,20161117,000000,122.45,124.2,122.4,124.2,190151,0
+CACI.US,D,20161118,000000,124.7,124.75,123.85,124.7,159580,0
+CACI.US,D,20161121,000000,124.55,126.15,124.38,126.1,116689,0
+CACI.US,D,20161122,000000,126.65,129.3,126.3,129.15,135561,0
+CACI.US,D,20161123,000000,128.75,129.35,127.85,128.75,157183,0
+CACI.US,D,20161125,000000,128.85,128.9,127.85,128.5,68295,0
+CACI.US,D,20161128,000000,127.5,129.3,127.25,128.15,151020,0
+CACI.US,D,20161129,000000,128.9,131,127.6,130.65,164898,0
+CACI.US,D,20161130,000000,132.25,132.94,128.9,129.4,247008,0
+CACI.US,D,20161201,000000,129.6,130.45,127.5,128.25,157054,0
+CACI.US,D,20161202,000000,128.35,130.4,127.68,129.9,130857,0
+CACI.US,D,20161205,000000,130.7,132.3,130.3,131.85,194625,0
+CACI.US,D,20161206,000000,131.3,133.7,131,133.2,177963,0
+CACI.US,D,20161207,000000,133.4,133.4,131.15,131.5,220006,0
+CACI.US,D,20161208,000000,131.65,132.95,130.75,132,327904,0
+CACI.US,D,20161209,000000,132.8,132.8,131.15,131.85,176778,0
+CACI.US,D,20161212,000000,131.1,131.1,128.15,128.35,246986,0
+CACI.US,D,20161213,000000,128.5,129.9,126.55,127.1,241910,0
+CACI.US,D,20161214,000000,127.15,128.025,125.9,126.5,283830,0
+CACI.US,D,20161215,000000,126.95,128.35,125.7,126.45,249711,0
+CACI.US,D,20161216,000000,127,127.7,125.3,125.3,316000,0
+CACI.US,D,20161219,000000,125.35,127.4,125.35,126.25,225576,0
+CACI.US,D,20161220,000000,126.25,127.45,125.25,126.4,173489,0
+CACI.US,D,20161221,000000,126.55,126.8,124.65,124.65,290739,0
+CACI.US,D,20161222,000000,125,125.85,124.3,124.6,159140,0
+CACI.US,D,20161223,000000,124.6,125.7,123.75,125.15,76473,0
+CACI.US,D,20161227,000000,125.2,125.85,124.35,125.35,93359,0
+CACI.US,D,20161228,000000,125.9,126.1,123.85,123.9,96319,0
+CACI.US,D,20161229,000000,123.75,125.45,123.75,125.3,103016,0
+CACI.US,D,20161230,000000,125.3,126.2,123.7,124.3,85782,0
+CACI.US,D,20170103,000000,125.55,125.55,123.1,124.35,181473,0
+CACI.US,D,20170104,000000,125,126.6,122.875,126.55,171442,0
+CACI.US,D,20170105,000000,126.1,127.576,124.15,124.8,86203,0
+CACI.US,D,20170106,000000,124.95,125.5,122.5,124.5,106348,0
+CACI.US,D,20170109,000000,124.5,125.8,123.35,123.95,107632,0
+CACI.US,D,20170110,000000,123.8,124.65,123.4,123.85,97120,0
+CACI.US,D,20170111,000000,123.7,124.25,122.5,123.95,120329,0
+CACI.US,D,20170112,000000,124,126.125,121.6,123.7,72589,0
+CACI.US,D,20170113,000000,123.85,124.95,123.05,123.6,86502,0
+CACI.US,D,20170117,000000,123.15,123.55,121.75,122.3,67310,0
+CACI.US,D,20170118,000000,122.75,123.35,120.35,123.3,57210,0
+CACI.US,D,20170119,000000,123.85,124.85,121.7,122.25,84212,0
+CACI.US,D,20170120,000000,122.1,123.25,120.8,123.2,126437,0
+CACI.US,D,20170123,000000,123.1,123.6,120.55,121.3,91112,0
+CACI.US,D,20170124,000000,121.75,123.963,120.3,123.5,147569,0
+CACI.US,D,20170125,000000,124.45,124.9,122.8,123,172228,0
+CACI.US,D,20170126,000000,122.9,123.55,120,122.95,111467,0
+CACI.US,D,20170127,000000,122.8,122.875,122,122.5,81364,0
+CACI.US,D,20170130,000000,121.35,121.7,118.7,120.8,152113,0
+CACI.US,D,20170131,000000,120.65,123,119,122.8,151416,0
+CACI.US,D,20170201,000000,123.5,124.25,122.05,123.25,246895,0
+CACI.US,D,20170202,000000,131.45,135.35,129,131.55,429720,0
+CACI.US,D,20170203,000000,132.15,133.05,129.8,130.2,211683,0
+CACI.US,D,20170206,000000,129.95,130.85,128.9,129.45,153021,0
+CACI.US,D,20170207,000000,129.75,130.6,128.25,129.3,132099,0
+CACI.US,D,20170208,000000,128.95,129,125.5,126.2,163118,0
+CACI.US,D,20170209,000000,126.45,127.8,126.4,127.5,122765,0
+CACI.US,D,20170210,000000,128,128.075,125.85,126.45,223568,0
+CACI.US,D,20170213,000000,127.25,127.5,126.05,126.35,108231,0
+CACI.US,D,20170214,000000,126.1,126.25,124.75,125.1,99858,0
+CACI.US,D,20170215,000000,124.4,126.4,123.775,126.15,125589,0
+CACI.US,D,20170216,000000,126.65,127.75,126.14,127.6,111396,0
+CACI.US,D,20170217,000000,127.8,127.8,125.3,126.7,103040,0
+CACI.US,D,20170221,000000,127.1,127.8,126.4,127.75,92770,0
+CACI.US,D,20170222,000000,127.7,128.75,127.425,128.65,99356,0
+CACI.US,D,20170223,000000,128.7,128.7,125.2,125.65,157214,0
+CACI.US,D,20170224,000000,124.7,127.45,124.4,127.45,90292,0
+CACI.US,D,20170227,000000,127.45,128.55,126.3,128.05,114946,0
+CACI.US,D,20170228,000000,127.7,127.7,124.75,125.4,138100,0
+CACI.US,D,20170301,000000,126.8,128.95,126.8,128.45,122620,0
+CACI.US,D,20170302,000000,128.45,128.45,125.05,125.7,87271,0
+CACI.US,D,20170303,000000,125.4,126.8,124.525,125.35,86317,0
+CACI.US,D,20170306,000000,124.15,124.85,122.85,123.65,78531,0
+CACI.US,D,20170307,000000,123.15,124,122.95,123.05,77959,0
+CACI.US,D,20170308,000000,123.65,124.3,122.6,122.6,62476,0
+CACI.US,D,20170309,000000,122.25,123.6,122.2,122.4,77456,0
+CACI.US,D,20170310,000000,123.3,123.3,121.6,122.3,62598,0
+CACI.US,D,20170313,000000,122.2,124.05,121.471,123.85,68788,0
+CACI.US,D,20170314,000000,123.35,124.1,122.175,123.7,59506,0
+CACI.US,D,20170315,000000,124.15,125.7,123.45,125.45,72572,0
+CACI.US,D,20170316,000000,126.35,126.798,124.1,124.25,55014,0
+CACI.US,D,20170317,000000,124.95,127.15,123.9,127.15,243368,0
+CACI.US,D,20170320,000000,127.1,127.95,125,125.45,142618,0
+CACI.US,D,20170321,000000,126.1,126.8,122,122.15,103091,0
+CACI.US,D,20170322,000000,122.2,122.8,120.35,122.3,109122,0
+CACI.US,D,20170323,000000,122.1,123.05,120.5,122.6,68392,0
+CACI.US,D,20170324,000000,122.95,122.95,120.8,121,109247,0
+CACI.US,D,20170327,000000,120.4,123.075,118.145,118.7,133162,0
+CACI.US,D,20170328,000000,118.15,119.65,117.525,119.4,117351,0
+CACI.US,D,20170329,000000,119.3,120.498,118.7,119.8,71127,0
+CACI.US,D,20170330,000000,119.8,120.075,118,118.25,104078,0
+CACI.US,D,20170331,000000,118.1,118.5,117.25,117.3,166406,0
+CACI.US,D,20170403,000000,117.4,118.35,113.1,113.35,211697,0
+CACI.US,D,20170404,000000,112.9,114.6,112.75,113.35,130882,0
+CACI.US,D,20170405,000000,113.9,114.95,112.65,113.15,122943,0
+CACI.US,D,20170406,000000,113.15,114.125,112.775,113.85,106267,0
+CACI.US,D,20170407,000000,113.25,115.1,112.75,114.85,121035,0
+CACI.US,D,20170410,000000,115,116.2,114.85,115.95,123133,0
+CACI.US,D,20170411,000000,115.35,116.6,115.15,116.4,69669,0
+CACI.US,D,20170412,000000,116.05,116.05,114.05,114.25,77378,0
+CACI.US,D,20170413,000000,113.8,114.6,112.1,112.35,94385,0
+CACI.US,D,20170417,000000,112.85,114.55,112.85,114.3,62700,0
+CACI.US,D,20170418,000000,113.95,114.4,113.02,114.4,58629,0
+CACI.US,D,20170419,000000,114.65,116.3,114.65,115.3,80481,0
+CACI.US,D,20170420,000000,115.8,117.7,114.95,117.4,120970,0
+CACI.US,D,20170421,000000,117.3,117.45,115.3,116,115872,0
+CACI.US,D,20170424,000000,117.9,119.65,116.7,119.5,100654,0
+CACI.US,D,20170425,000000,120.4,120.85,118.55,118.75,71480,0
+CACI.US,D,20170426,000000,118.5,121.6,118.5,121.1,113325,0
+CACI.US,D,20170427,000000,121.6,121.85,119.5,120.65,85491,0
+CACI.US,D,20170428,000000,120.9,120.9,117.475,118,146712,0
+CACI.US,D,20170501,000000,118.2,120.9,117.7,118.65,220029,0
+CACI.US,D,20170502,000000,118.75,119.4,117.35,118,98469,0
+CACI.US,D,20170503,000000,117.35,118.75,115.1,116.35,197855,0
+CACI.US,D,20170504,000000,120,128.5,117.35,127.45,380732,0
+CACI.US,D,20170505,000000,128.75,132.45,125.7,126.35,192171,0
+CACI.US,D,20170508,000000,126.7,128.15,125.7,126.25,132195,0
+CACI.US,D,20170509,000000,126.5,127.45,123.85,124.55,134164,0
+CACI.US,D,20170510,000000,124.2,125.25,123.7,124.95,85645,0
+CACI.US,D,20170511,000000,124.6,124.6,122.05,123.2,89134,0
+CACI.US,D,20170512,000000,122.65,122.95,120.7,122.9,78966,0
+CACI.US,D,20170515,000000,123.15,125.25,123.15,124.05,67677,0
+CACI.US,D,20170516,000000,124,125.05,123.15,125,125220,0
+CACI.US,D,20170517,000000,123.3,123.525,121,122.15,184306,0
+CACI.US,D,20170518,000000,122.05,123.42,120.35,120.5,197660,0
+CACI.US,D,20170519,000000,120.9,122.5,120.55,121.45,246738,0
+CACI.US,D,20170522,000000,121.65,124.5,120.35,124.25,77199,0
+CACI.US,D,20170523,000000,124.7,125.7,123.875,124.35,94289,0
+CACI.US,D,20170524,000000,124.8,126.15,124.4,124.75,79739,0
+CACI.US,D,20170525,000000,125.6,127.45,124.85,126.8,115639,0
+CACI.US,D,20170526,000000,126.8,128.65,125.65,127.2,81821,0
+CACI.US,D,20170530,000000,127.1,127.25,123.25,123.9,129774,0
+CACI.US,D,20170531,000000,124,124.35,120.7,123.1,150936,0
+CACI.US,D,20170601,000000,123.4,126.35,123.375,126.3,154118,0
+CACI.US,D,20170602,000000,126.3,127.45,124.675,124.8,147195,0
+CACI.US,D,20170605,000000,125.1,128,123.75,123.75,76381,0
+CACI.US,D,20170606,000000,122.75,124.2,122.25,123.75,153722,0
+CACI.US,D,20170607,000000,124.05,124.8,121.95,122.35,82680,0
+CACI.US,D,20170608,000000,122.5,124.45,121.5,123.9,148679,0
+CACI.US,D,20170609,000000,124.1,125.65,122.6,123.5,105371,0
+CACI.US,D,20170612,000000,126.9,129.825,126.9,128.2,222769,0
+CACI.US,D,20170613,000000,127.8,129.85,124.45,127.5,143643,0
+CACI.US,D,20170614,000000,127.25,128.65,126.4,126.95,168434,0
+CACI.US,D,20170615,000000,125.2,126.7,125.2,126.1,58535,0
+CACI.US,D,20170616,000000,124.95,124.95,120.55,121.45,291511,0
+CACI.US,D,20170619,000000,121.65,122.45,120.75,120.95,141441,0
+CACI.US,D,20170620,000000,120.4,120.996,119.375,120,94519,0
+CACI.US,D,20170621,000000,120.45,121.25,119.4,120.85,221823,0
+CACI.US,D,20170622,000000,120.4,126.25,118.65,125.9,217642,0
+CACI.US,D,20170623,000000,126.15,127.1,124.325,124.55,214952,0
+CACI.US,D,20170626,000000,124.7,128,123.2,123.5,123713,0
+CACI.US,D,20170627,000000,123.4,124.15,122.2,122.65,129218,0
+CACI.US,D,20170628,000000,123.6,126.2,123.175,125.9,109727,0
+CACI.US,D,20170629,000000,126,126,123.45,124.55,87184,0
+CACI.US,D,20170630,000000,124.6,126.45,124.05,125.05,84560,0
+CACI.US,D,20170703,000000,125.35,126.55,124.6,126.1,37128,0
+CACI.US,D,20170705,000000,126.2,126.655,124.45,125.65,100633,0
+CACI.US,D,20170706,000000,124.95,126.65,124.05,124.21,111931,0
+CACI.US,D,20170707,000000,124.85,127.75,123.5,127.4,78327,0
+CACI.US,D,20170710,000000,127.05,128.55,125.7,126.6,110210,0
+CACI.US,D,20170711,000000,126.55,128.375,126.25,127.85,109543,0
+CACI.US,D,20170712,000000,128.4,129.45,127.7,127.85,97089,0
+CACI.US,D,20170713,000000,128,128,125.75,127.25,103614,0
+CACI.US,D,20170714,000000,127.15,128.85,126.9,128.3,125842,0
+CACI.US,D,20170717,000000,130.8,130.8,127.8,128.55,200718,0
+CACI.US,D,20170718,000000,128.1,129.025,126.8,127.55,132538,0
+CACI.US,D,20170719,000000,127.7,128.95,127.7,128.9,80321,0
+CACI.US,D,20170720,000000,128.65,129.35,127.7,128.45,49699,0
+CACI.US,D,20170721,000000,129.58,129.58,126.6,127.3,96272,0
+CACI.US,D,20170724,000000,127.3,127.85,126.15,127.45,99808,0
+CACI.US,D,20170725,000000,127.85,129.15,127.2,127.65,133273,0
+CACI.US,D,20170726,000000,127.7,128.2,125.25,126.05,141387,0
+CACI.US,D,20170727,000000,126.25,127.6,124.95,126.3,66905,0
+CACI.US,D,20170728,000000,125.8,127,125.7,126.65,64344,0
+CACI.US,D,20170731,000000,126.65,127.2,124.65,125.1,100072,0
+CACI.US,D,20170801,000000,126.05,128.9,125.2,128.4,106536,0
+CACI.US,D,20170802,000000,128.45,129.3,126.55,126.55,81902,0
+CACI.US,D,20170803,000000,126.5,128.7,124.95,128.4,76345,0
+CACI.US,D,20170804,000000,127.55,129.2,127.15,128.75,133800,0
+CACI.US,D,20170807,000000,128.8,130.575,128.2,129.65,92026,0
+CACI.US,D,20170808,000000,129.45,133.15,128.85,130.25,86834,0
+CACI.US,D,20170809,000000,129.75,131.45,128.9,129.15,101066,0
+CACI.US,D,20170810,000000,128.4,130.1,127.95,128.85,88192,0
+CACI.US,D,20170811,000000,127.6,130.3,127.55,128.55,106680,0
+CACI.US,D,20170814,000000,129.4,129.4,127.2,128.1,243908,0
+CACI.US,D,20170815,000000,128.75,129.3,126.85,127.55,174809,0
+CACI.US,D,20170816,000000,127.55,130.9,126.55,128.8,335428,0
+CACI.US,D,20170817,000000,125.7,133,118.1,125.3,382068,0
+CACI.US,D,20170818,000000,124.2,126.35,122.3,123,463679,0
+CACI.US,D,20170821,000000,123.15,125.5,123.15,123.85,173081,0
+CACI.US,D,20170822,000000,124.3,126.6,124.2,126.25,122779,0
+CACI.US,D,20170823,000000,125.55,126.1,124.6,125.45,91342,0
+CACI.US,D,20170824,000000,126.05,126.05,124.404,125.05,60120,0
+CACI.US,D,20170825,000000,125.45,125.726,124.3,124.85,61665,0
+CACI.US,D,20170828,000000,125.1,125.5,124.2,125.3,167515,0
+CACI.US,D,20170829,000000,124.55,126.4,124,126,98932,0
+CACI.US,D,20170830,000000,125.85,126.45,125.4,125.9,91194,0
+CACI.US,D,20170831,000000,126.45,130.95,126.45,129.8,164087,0
+CACI.US,D,20170901,000000,130.35,131.9,129.25,131.65,120435,0
+CACI.US,D,20170905,000000,131.45,132.6,130.45,131.5,189989,0
+CACI.US,D,20170906,000000,131.55,132,129.25,131.1,121514,0
+CACI.US,D,20170907,000000,131,131,128.95,129.25,127157,0
+CACI.US,D,20170908,000000,128.8,128.8,125.75,127.55,97265,0
+CACI.US,D,20170911,000000,128.5,130.65,128.5,130.2,99143,0
+CACI.US,D,20170912,000000,130.25,132.75,129.75,131.95,110452,0
+CACI.US,D,20170913,000000,131.45,131.95,131,131.6,89161,0
+CACI.US,D,20170914,000000,131.55,131.95,128.8,129,143839,0
+CACI.US,D,20170915,000000,129.15,130.1,126.9,129.85,284938,0
+CACI.US,D,20170918,000000,130.1,131.85,130.05,131.25,145048,0
+CACI.US,D,20170919,000000,131.25,133.95,131,133.55,116859,0
+CACI.US,D,20170920,000000,133.7,135.6,133.5,134.7,107983,0
+CACI.US,D,20170921,000000,134.65,135.35,133.95,134.4,95134,0
+CACI.US,D,20170922,000000,134.3,137.1,134.3,136.55,75087,0
+CACI.US,D,20170925,000000,136.9,137.75,135.95,137.4,96237,0
+CACI.US,D,20170926,000000,137.85,139.25,137.35,137.75,184197,0
+CACI.US,D,20170927,000000,138.25,142.85,137.85,141.3,186689,0
+CACI.US,D,20170928,000000,140.7,140.95,138.8,139.7,113841,0
+CACI.US,D,20170929,000000,138.9,140.8,138.65,139.35,145386,0
+CACI.US,D,20171002,000000,138.9,142.35,138.8,142.2,118828,0
+CACI.US,D,20171003,000000,141.4,143.6,139.05,142.4,222666,0
+CACI.US,D,20171004,000000,142.15,142.15,140.35,141.5,184009,0
+CACI.US,D,20171005,000000,142.15,144.25,142.05,142.6,81594,0
+CACI.US,D,20171006,000000,141.65,142.45,141.45,142.2,67479,0
+CACI.US,D,20171009,000000,142.8,143.8,142.498,142.65,104623,0
+CACI.US,D,20171010,000000,143.35,143.4,142.25,143.3,78415,0
+CACI.US,D,20171011,000000,143,143.85,142.05,142.15,62406,0
+CACI.US,D,20171012,000000,142.05,143.35,141.601,142.3,62932,0
+CACI.US,D,20171013,000000,142.55,144.199,142.3,143.5,172752,0
+CACI.US,D,20171016,000000,143.65,144.65,142.3,142.5,64753,0
+CACI.US,D,20171017,000000,142.5,144.7,140.3,141.45,72461,0
+CACI.US,D,20171018,000000,141.9,142.65,141.25,141.55,64957,0
+CACI.US,D,20171019,000000,141,141.6,140.35,141.6,51252,0
+CACI.US,D,20171020,000000,142.3,143.3,142.15,143.15,51356,0
+CACI.US,D,20171023,000000,143.2,144,142.65,143.05,52574,0
+CACI.US,D,20171024,000000,144.7,144.9,143.02,143.3,55620,0
+CACI.US,D,20171025,000000,145,147.309,143.75,144.55,150332,0
+CACI.US,D,20171026,000000,145.4,146.2,143.85,144.8,81211,0
+CACI.US,D,20171027,000000,145.2,146.15,144.1,144.65,124553,0
+CACI.US,D,20171030,000000,144.55,146.7,142.45,143.25,217222,0
+CACI.US,D,20171031,000000,144.1,145.1,141.874,143.75,133938,0
+CACI.US,D,20171101,000000,145.1,145.1,139.4,142.15,192371,0
+CACI.US,D,20171102,000000,137.5,137.5,129.05,133.45,210518,0
+CACI.US,D,20171103,000000,134.15,134.15,129.7,130,236939,0
+CACI.US,D,20171106,000000,129.95,130.8,127.65,128.1,181360,0
+CACI.US,D,20171107,000000,128.55,130.35,127.9,129.8,175148,0
+CACI.US,D,20171108,000000,130.2,130.425,125.65,129.1,158275,0
+CACI.US,D,20171109,000000,127.85,129.45,125.35,126.3,201914,0
+CACI.US,D,20171110,000000,125.75,127.2,124.7,124.8,172308,0
+CACI.US,D,20171113,000000,124.05,125.3,123.6,124.9,131413,0
+CACI.US,D,20171114,000000,124.05,124.753,122.6,123.45,124379,0
+CACI.US,D,20171115,000000,122.25,123.399,121.6,122.9,127093,0
+CACI.US,D,20171116,000000,123.1,125.75,123.1,125.7,137925,0
+CACI.US,D,20171117,000000,124.9,125.275,123.45,125.2,128030,0
+CACI.US,D,20171120,000000,125.15,127,124.15,126.9,141959,0
+CACI.US,D,20171121,000000,127.25,131.55,127.25,131,194055,0
+CACI.US,D,20171122,000000,131.25,131.25,127.75,127.9,124905,0
+CACI.US,D,20171124,000000,128.1,128.2,127.3,128.05,40764,0
+CACI.US,D,20171127,000000,128,128.7,127.8,128,100844,0
+CACI.US,D,20171128,000000,128,129.95,127.7,129.85,93193,0
+CACI.US,D,20171129,000000,129.9,131.35,129.35,129.85,83104,0
+CACI.US,D,20171130,000000,130.35,132.1,129,131.95,166918,0
+CACI.US,D,20171201,000000,131.65,131.65,128.8,131,143722,0
+CACI.US,D,20171204,000000,132.4,132.95,131.15,131.25,153152,0
+CACI.US,D,20171205,000000,131.3,132.05,130.75,131.4,170874,0
+CACI.US,D,20171206,000000,130.95,131.5,129.55,130.35,112972,0
+CACI.US,D,20171207,000000,130.25,132.25,130.15,131.7,109342,0
+CACI.US,D,20171208,000000,132.15,133.8,131.55,133.5,138732,0
+CACI.US,D,20171211,000000,133.45,134.3,131.65,132.3,227274,0
+CACI.US,D,20171212,000000,132.25,132.65,131.4,132.3,94775,0
+CACI.US,D,20171213,000000,132.05,134.05,131.95,133.85,155877,0
+CACI.US,D,20171214,000000,134.05,134.35,132.7,132.95,106085,0
+CACI.US,D,20171215,000000,133.25,135.625,132.5,134.7,255115,0
+CACI.US,D,20171218,000000,135.95,136.3,135.05,136.25,92329,0
+CACI.US,D,20171219,000000,136.55,136.763,133.45,135.2,213332,0
+CACI.US,D,20171220,000000,136.15,136.15,134.775,135.45,112363,0
+CACI.US,D,20171221,000000,135.5,135.55,133.694,134.7,112437,0
+CACI.US,D,20171222,000000,134.85,135.35,133.1,134.1,52962,0
+CACI.US,D,20171226,000000,134.05,134.75,133.25,133.65,70261,0
+CACI.US,D,20171227,000000,133.9,135.9,132.6,132.95,60772,0
+CACI.US,D,20171228,000000,133.15,135.15,131.7,133.1,48171,0
+CACI.US,D,20171229,000000,133.25,133.75,132.151,132.35,69634,0
+CACI.US,D,20180102,000000,133.45,134.8,133,134.15,134433,0
+CACI.US,D,20180103,000000,134.45,137.85,133.9,137.8,210867,0
+CACI.US,D,20180104,000000,138.2,138.4,136.05,136.6,75362,0
+CACI.US,D,20180105,000000,137.1,137.15,136.05,137.15,45188,0
+CACI.US,D,20180108,000000,137.05,138.5,135.75,138.25,54412,0
+CACI.US,D,20180109,000000,139,139.7,137.392,137.8,99921,0
+CACI.US,D,20180110,000000,137.45,138.8,136.1,137.7,66347,0
+CACI.US,D,20180111,000000,138.35,142,137.6,141.35,105525,0
+CACI.US,D,20180112,000000,136.9,139,136.65,137.35,111320,0
+CACI.US,D,20180116,000000,138.35,139.95,137.3,137.4,69153,0
+CACI.US,D,20180117,000000,138.6,139.15,137.95,138.85,76362,0
+CACI.US,D,20180118,000000,138.85,138.85,137.2,137.45,61831,0
+CACI.US,D,20180119,000000,137.25,140.45,137.25,139.5,92995,0
+CACI.US,D,20180122,000000,139.35,139.473,137.9,138.7,80285,0
+CACI.US,D,20180123,000000,138.85,140.3,137.7,139.5,80494,0
+CACI.US,D,20180124,000000,139.75,140.15,137.5,137.75,131609,0
+CACI.US,D,20180125,000000,138.3,139.5,137.8,138.95,220514,0
+CACI.US,D,20180126,000000,139.3,142.2,139,141.6,115608,0
+CACI.US,D,20180129,000000,141.6,144.2,140.5,144,251338,0
+CACI.US,D,20180130,000000,142.5,143.25,139.901,140.65,154560,0
+CACI.US,D,20180131,000000,141.35,143.825,138.7,140.55,143378,0
+CACI.US,D,20180201,000000,145,159.4,143.55,150.45,601191,0
+CACI.US,D,20180202,000000,150,152.5,145.7,146.8,314724,0
+CACI.US,D,20180205,000000,145.45,148.25,141.85,142.65,215452,0
+CACI.US,D,20180206,000000,141.65,144.3,138.4,143.55,174390,0
+CACI.US,D,20180207,000000,143.85,146.95,143.65,146.05,122135,0
+CACI.US,D,20180208,000000,146.1,148.6,142.45,142.45,170150,0
+CACI.US,D,20180209,000000,144.3,144.8,139.4,143.95,173807,0
+CACI.US,D,20180212,000000,145.3,150.35,145.3,149.2,189537,0
+CACI.US,D,20180213,000000,148.15,149.3,146.625,148.8,143896,0
+CACI.US,D,20180214,000000,150.75,151.35,150.75,150.75,168060,0
+CACI.US,D,20180215,000000,151.4,151.65,149.05,150.5,90227,0
+CACI.US,D,20180216,000000,150,151.7,149.6,150.15,106613,0
+CACI.US,D,20180220,000000,149.1,151.525,149.1,149.1,95268,0
+CACI.US,D,20180221,000000,149.25,151.6,148.6,149.1,75211,0
+CACI.US,D,20180222,000000,149.4,151.2,149.05,150.3,99190,0
+CACI.US,D,20180223,000000,151.25,152.55,149.8,151.55,176889,0
+CACI.US,D,20180226,000000,151.8,153.3,150.85,153.2,88875,0
+CACI.US,D,20180227,000000,153.45,154.3,152.05,152.05,120421,0
+CACI.US,D,20180228,000000,152.7,153.15,149,149.05,138170,0
+CACI.US,D,20180301,000000,147.6,150.2,146.85,149.6,117372,0
+CACI.US,D,20180302,000000,148.35,150.775,147.55,150.35,115638,0
+CACI.US,D,20180305,000000,150,153.85,149.85,153,133696,0
+CACI.US,D,20180306,000000,153.6,153.95,151.8,153.3,110231,0
+CACI.US,D,20180307,000000,152,154.15,151.7,153.3,107565,0
+CACI.US,D,20180308,000000,153.8,154.85,153.1,154,136253,0
+CACI.US,D,20180309,000000,155,156.9,153.55,156,147601,0
+CACI.US,D,20180312,000000,156,156.95,152.85,153.5,112684,0
+CACI.US,D,20180313,000000,154.5,155.1,153.35,154.1,136200,0
+CACI.US,D,20180314,000000,154.85,155.5,152.9,154.55,132411,0
+CACI.US,D,20180315,000000,154.6,155.35,152.4,154.15,141062,0
+CACI.US,D,20180316,000000,154,158.6,154,157.45,929072,0
+CACI.US,D,20180319,000000,155.75,155.75,142.85,145.6,666022,0
+CACI.US,D,20180320,000000,149,152.85,148.7,151.65,534726,0
+CACI.US,D,20180321,000000,152.95,153.1,149.95,150.55,142457,0
+CACI.US,D,20180322,000000,148.85,150.75,147.7,147.85,137116,0
+CACI.US,D,20180323,000000,148.65,149.7,146.7,146.75,199900,0
+CACI.US,D,20180326,000000,149.1,149.1,145.325,148.1,139111,0
+CACI.US,D,20180327,000000,148.85,150.7,148.15,148.95,276612,0
+CACI.US,D,20180328,000000,149.4,149.6,145.4,148.9,223047,0
+CACI.US,D,20180329,000000,150,152.9,149.3,151.35,266725,0
+CACI.US,D,20180402,000000,151.35,151.65,148.4,148.95,123062,0
+CACI.US,D,20180403,000000,149.5,151.9,148.45,151.4,176922,0
+CACI.US,D,20180404,000000,149.6,153.05,149.6,152.75,110765,0
+CACI.US,D,20180405,000000,154,155.3,152.7,154.95,133692,0
+CACI.US,D,20180406,000000,154.6,155.5,150.45,151.4,109523,0
+CACI.US,D,20180409,000000,152.4,153.95,151.55,151.6,88942,0
+CACI.US,D,20180410,000000,153.95,155.3,152.65,154.35,112624,0
+CACI.US,D,20180411,000000,153.85,154.85,153.1,153.7,105018,0
+CACI.US,D,20180412,000000,154.65,156.55,153.1,154.8,179731,0
+CACI.US,D,20180413,000000,155.25,156.1,152.75,154,221987,0
+CACI.US,D,20180416,000000,155.1,156.05,154.35,155.4,120271,0
+CACI.US,D,20180417,000000,156.45,157.75,155.75,157.45,130902,0
+CACI.US,D,20180418,000000,158.3,160.2,156.85,159.25,109589,0
+CACI.US,D,20180419,000000,159.2,159.7,157.8,158.85,72137,0
+CACI.US,D,20180420,000000,158.55,159.5,157.9,158.9,119616,0
+CACI.US,D,20180423,000000,159.1,160,158.05,159.25,116482,0
+CACI.US,D,20180424,000000,159.55,160.4,155.35,156.8,130467,0
+CACI.US,D,20180425,000000,157.1,157.55,153.9,154.4,162010,0
+CACI.US,D,20180426,000000,154.95,155.8,153.75,155.4,70327,0
+CACI.US,D,20180427,000000,155.75,155.75,153.1,153.35,89044,0
+CACI.US,D,20180430,000000,154,154.05,150.85,151.05,104732,0
+CACI.US,D,20180501,000000,150.2,150.55,148.1,150,97259,0
+CACI.US,D,20180502,000000,149.8,150.8,147.15,147.55,147416,0
+CACI.US,D,20180503,000000,152.75,157.5,147.25,152.5,324920,0
+CACI.US,D,20180504,000000,153.5,156.178,152.1,155.9,124903,0
+CACI.US,D,20180507,000000,155.9,158.1,155.7,157.9,223764,0
+CACI.US,D,20180508,000000,157.95,160.2,157.805,160.1,132479,0
+CACI.US,D,20180509,000000,160.8,161.5,159.8,160.75,192843,0
+CACI.US,D,20180510,000000,160.95,162.35,160.475,162,193741,0
+CACI.US,D,20180511,000000,162.75,165,162.2,163.75,119610,0
+CACI.US,D,20180514,000000,163.8,164,162.45,163.2,172500,0
+CACI.US,D,20180515,000000,162.7,163.537,161.85,162.45,92534,0
+CACI.US,D,20180516,000000,162.1,164.7,162.1,163.8,103097,0
+CACI.US,D,20180517,000000,163.4,164.8,163.4,164.2,102495,0
+CACI.US,D,20180518,000000,165.05,165.05,163.6,164.3,111975,0
+CACI.US,D,20180521,000000,165.05,165.8,163.55,165.2,73265,0
+CACI.US,D,20180522,000000,164.75,164.875,162.55,163.2,76443,0
+CACI.US,D,20180523,000000,162.25,163.9,161.925,163.5,71120,0
+CACI.US,D,20180524,000000,163.4,163.55,161.3,163.25,106733,0
+CACI.US,D,20180525,000000,163.3,163.75,162.8,163.5,57968,0
+CACI.US,D,20180529,000000,162.35,164.45,162.35,163.95,94281,0
+CACI.US,D,20180530,000000,165.1,167.8,164.95,167.6,111486,0
+CACI.US,D,20180531,000000,167.6,168.2,166.55,166.65,89914,0
+CACI.US,D,20180601,000000,167.85,169,166.1,166.55,130121,0
+CACI.US,D,20180604,000000,167.6,168,166.5,167.4,105270,0
+CACI.US,D,20180605,000000,167.7,169.45,167.3,168.6,104732,0
+CACI.US,D,20180606,000000,168.6,169.1,167.75,168.45,119302,0
+CACI.US,D,20180607,000000,168.6,168.9,166.4,167.1,132070,0
+CACI.US,D,20180608,000000,167.25,169.1,166.65,169,92540,0
+CACI.US,D,20180611,000000,169.15,170.9,169.05,169.2,87211,0
+CACI.US,D,20180612,000000,169.4,169.775,166.451,167.7,120401,0
+CACI.US,D,20180613,000000,167.7,168.8,165.6,166.15,89756,0
+CACI.US,D,20180614,000000,166.3,167.9,165.8,166.5,106759,0
+CACI.US,D,20180615,000000,166.55,167.65,163.525,167.6,283308,0
+CACI.US,D,20180618,000000,166.45,168.55,165.7,167.3,133017,0
+CACI.US,D,20180619,000000,166.55,168.3,164.8,167.35,145039,0
+CACI.US,D,20180620,000000,168.1,168.1,162.65,164,305527,0
+CACI.US,D,20180621,000000,172.2,174.5,170.7,172.75,413468,0
+CACI.US,D,20180622,000000,174.8,174.8,171.25,171.95,278631,0
+CACI.US,D,20180625,000000,171.95,171.95,167.575,168.1,104051,0
+CACI.US,D,20180626,000000,167.9,168.6,167.35,168.6,140559,0
+CACI.US,D,20180627,000000,169.45,170.95,168.55,168.7,180777,0
+CACI.US,D,20180628,000000,168.65,169.25,166.85,168.05,107946,0
+CACI.US,D,20180629,000000,168.7,170.75,168.5,168.55,94752,0
+CACI.US,D,20180702,000000,167.55,171.15,166.8,170.65,134050,0
+CACI.US,D,20180703,000000,171.95,173.475,171.775,172.9,65487,0
+CACI.US,D,20180705,000000,173.25,174,171.65,173.8,117080,0
+CACI.US,D,20180706,000000,173.4,178.3,173.4,177.65,165552,0
+CACI.US,D,20180709,000000,178.85,178.85,175.25,176.95,107481,0
+CACI.US,D,20180710,000000,177.05,178.4,174.05,175.05,139740,0
+CACI.US,D,20180711,000000,174,178.05,173.8,177.35,130252,0
+CACI.US,D,20180712,000000,178.25,179.75,177,179.2,117855,0
+CACI.US,D,20180713,000000,178.9,179.25,177.6,178.35,78219,0
+CACI.US,D,20180716,000000,180.1,180.9,178,178.1,105226,0
+CACI.US,D,20180717,000000,177.55,180.55,176.85,178.95,156370,0
+CACI.US,D,20180718,000000,178.5,179.25,176.35,178.3,144707,0
+CACI.US,D,20180719,000000,178.25,179.825,177,178.5,164703,0
+CACI.US,D,20180720,000000,179.1,180,177.95,179.55,88748,0
+CACI.US,D,20180723,000000,179.3,179.65,178.25,178.45,75320,0
+CACI.US,D,20180724,000000,179.3,179.3,174.75,175.6,78871,0
+CACI.US,D,20180725,000000,175.35,177.1,174.65,177.05,85027,0
+CACI.US,D,20180726,000000,176.9,178.1,176.4,176.9,136446,0
+CACI.US,D,20180727,000000,177.6,177.6,174.8,176.15,88807,0
+CACI.US,D,20180730,000000,175.85,177.6,170.675,171,170962,0
+CACI.US,D,20180731,000000,172.1,176.1,170.951,175.2,191110,0
+CACI.US,D,20180801,000000,175.55,176.4,173.55,175.4,94929,0
+CACI.US,D,20180802,000000,174.45,177.7,174.45,177.25,98147,0
+CACI.US,D,20180803,000000,177.2,178.2,174.95,177.05,78651,0
+CACI.US,D,20180806,000000,176.75,181.65,176.75,181.55,156960,0
+CACI.US,D,20180807,000000,181.55,182.5,178.5,180,108820,0
+CACI.US,D,20180808,000000,181.1,182.15,179.9,181.95,97608,0
+CACI.US,D,20180809,000000,182.15,183.45,181.15,181.9,102080,0
+CACI.US,D,20180810,000000,180.7,181.5,179.95,180.15,105208,0
+CACI.US,D,20180813,000000,180.5,181.45,179.95,180.1,122906,0
+CACI.US,D,20180814,000000,180.9,183.85,180.9,181.25,260600,0
+CACI.US,D,20180815,000000,181.3,182,176.75,180.35,178632,0
+CACI.US,D,20180816,000000,183,191.725,182.7,189.4,308626,0
+CACI.US,D,20180817,000000,187.6,188.7,182.05,187.2,249411,0
+CACI.US,D,20180820,000000,187.95,190.575,187.25,188.95,133213,0
+CACI.US,D,20180821,000000,189.95,193.749,189.75,193.6,184394,0
+CACI.US,D,20180822,000000,193.8,194.95,193.1,193.65,153588,0
+CACI.US,D,20180823,000000,193.25,193.75,191.398,192.05,107375,0
+CACI.US,D,20180824,000000,192.8,193.85,191.45,193.6,84310,0
+CACI.US,D,20180827,000000,194.45,196.3,193.55,194.4,99769,0
+CACI.US,D,20180828,000000,195.2,196.1,193.15,193.85,77342,0
+CACI.US,D,20180829,000000,194.4,195.75,193.5,194.8,97580,0
+CACI.US,D,20180830,000000,195.55,196,194.35,194.5,107016,0
+CACI.US,D,20180831,000000,194.2,195.4,193.5,195,128590,0
+CACI.US,D,20180904,000000,195,197,192.35,196.75,166504,0
+CACI.US,D,20180905,000000,196.35,199.4,195.65,198.55,165208,0
+CACI.US,D,20180906,000000,199.4,200.85,196.3,196.3,152841,0
+CACI.US,D,20180907,000000,195.6,197,194.601,196.15,154006,0
+CACI.US,D,20180910,000000,197,197,192.35,194.6,158256,0
+CACI.US,D,20180911,000000,193.8,195.85,192.7,194.55,97387,0
+CACI.US,D,20180912,000000,194.3,196.1,193.75,194.55,113715,0
+CACI.US,D,20180913,000000,195.7,195.85,193.8,195.3,115174,0
+CACI.US,D,20180914,000000,194.95,197.525,194.95,195.85,109324,0
+CACI.US,D,20180917,000000,196.05,196.4,193.75,194,113869,0
+CACI.US,D,20180918,000000,194.2,195.95,193.55,193.9,133322,0
+CACI.US,D,20180919,000000,194.2,194.25,187.75,188.25,238748,0
+CACI.US,D,20180920,000000,189.2,189.2,183.25,185.05,311550,0
+CACI.US,D,20180921,000000,185.1,189.65,185.05,186.35,466152,0
+CACI.US,D,20180924,000000,186.5,189.9,185.821,188.4,189536,0
+CACI.US,D,20180925,000000,185.05,187.4,181.7,183.85,233475,0
+CACI.US,D,20180926,000000,184.35,186.7,183.7,184.25,153250,0
+CACI.US,D,20180927,000000,184.65,185.5,183.85,184.25,73248,0
+CACI.US,D,20180928,000000,184.2,186,183.15,184.15,144997,0
+CACI.US,D,20181001,000000,184.99,185.97,181.537,182.25,151399,0
+CACI.US,D,20181002,000000,181.76,183.21,181.64,182.27,151013,0
+CACI.US,D,20181003,000000,183.02,184.44,182.11,182.86,129515,0
+CACI.US,D,20181004,000000,181.88,182.715,180.5,182.23,150819,0
+CACI.US,D,20181005,000000,182.07,186.46,180.6,185.02,303293,0
+CACI.US,D,20181008,000000,184.52,184.98,181.26,183.85,117248,0
+CACI.US,D,20181009,000000,183.85,186.39,183.24,183.9,170105,0
+CACI.US,D,20181010,000000,183.3,185,179.635,179.9,202778,0
+CACI.US,D,20181011,000000,178.9,181.41,175.52,175.86,192824,0
+CACI.US,D,20181012,000000,178.46,178.7,173.39,176.94,157350,0
+CACI.US,D,20181015,000000,177.25,180.83,176.3,178.87,137043,0
+CACI.US,D,20181016,000000,179.91,183.87,178.74,183.57,139003,0
+CACI.US,D,20181017,000000,183.08,184.13,181.36,183.24,105523,0
+CACI.US,D,20181018,000000,182.84,183.97,179.06,181.14,144835,0
+CACI.US,D,20181019,000000,181.07,183.485,179.56,180.27,157711,0
+CACI.US,D,20181022,000000,181.14,184.34,181.14,182.43,97502,0
+CACI.US,D,20181023,000000,180.22,180.89,177.91,179.55,96087,0
+CACI.US,D,20181024,000000,179.15,181.78,172.13,172.46,133303,0
+CACI.US,D,20181025,000000,173.81,175.46,172.7,174.42,131145,0
+CACI.US,D,20181026,000000,172.26,176.87,170.89,172.98,104017,0
+CACI.US,D,20181029,000000,175.44,176.81,169.405,171.91,161456,0
+CACI.US,D,20181030,000000,171.59,174.75,171,174.45,116304,0
+CACI.US,D,20181031,000000,176.93,181.52,176.03,178.46,210484,0
+CACI.US,D,20181101,000000,187.38,188,167.87,173,451623,0
+CACI.US,D,20181102,000000,173.54,176.519,169.7,172.62,214588,0
+CACI.US,D,20181105,000000,173.07,174.31,171.73,172.63,183496,0
+CACI.US,D,20181106,000000,173.26,177.14,172.84,175.49,147325,0
+CACI.US,D,20181107,000000,176.37,182.66,175.86,182.27,139735,0
+CACI.US,D,20181108,000000,181.78,182.35,179.45,182.28,120683,0
+CACI.US,D,20181109,000000,181.83,182.41,180.06,181.53,175122,0
+CACI.US,D,20181112,000000,181.57,183.13,178.93,180.46,212475,0
+CACI.US,D,20181113,000000,181.32,182.19,179.78,180.58,118456,0
+CACI.US,D,20181114,000000,181.76,183.41,176.4,176.66,116135,0
+CACI.US,D,20181115,000000,176.31,182.15,176.31,180.65,185624,0
+CACI.US,D,20181116,000000,178.86,181.4,178.32,180.43,171952,0
+CACI.US,D,20181119,000000,180.36,180.99,174.46,175.99,181663,0
+CACI.US,D,20181120,000000,173.64,176.51,172.931,174.49,133594,0
+CACI.US,D,20181121,000000,175.69,178.23,175.07,176.54,147465,0
+CACI.US,D,20181123,000000,175.1,178.03,173.54,175.21,57433,0
+CACI.US,D,20181126,000000,177.07,178.07,174.66,177.16,138831,0
+CACI.US,D,20181127,000000,172.72,172.72,168.08,170.59,284127,0
+CACI.US,D,20181128,000000,171.86,171.86,168.13,170.93,250341,0
+CACI.US,D,20181129,000000,170.06,171.1,166.13,168.32,306671,0
+CACI.US,D,20181130,000000,168.12,168.46,163.545,164.91,4827653,0
+CACI.US,D,20181203,000000,166.87,167.13,162.38,164.43,592287,0
+CACI.US,D,20181204,000000,164.25,165.12,156.29,157.12,461208,0
+CACI.US,D,20181206,000000,155.44,159.16,153.17,159,334514,0
+CACI.US,D,20181207,000000,159.19,160.59,156.709,157.17,172030,0
+CACI.US,D,20181210,000000,157.33,160.18,157.16,159.25,422423,0
+CACI.US,D,20181211,000000,161.14,162.74,158.17,159.1,203200,0
+CACI.US,D,20181212,000000,161.16,165.4,160.535,163.01,288417,0
+CACI.US,D,20181213,000000,163.72,164.07,160.55,161.19,178370,0
+CACI.US,D,20181214,000000,159.63,161.79,158.19,159.27,162191,0
+CACI.US,D,20181217,000000,158.84,159.48,152.36,152.93,263910,0
+CACI.US,D,20181218,000000,154.45,155.35,150.8,152.13,289597,0
+CACI.US,D,20181219,000000,152.44,156.03,150.16,151.61,239482,0
+CACI.US,D,20181220,000000,151.7,151.7,146.92,147.55,299719,0
+CACI.US,D,20181221,000000,147.6,147.6,141.04,141.86,484656,0
+CACI.US,D,20181224,000000,140.57,140.83,138.39,139.42,154933,0
+CACI.US,D,20181226,000000,139.97,143.34,138.48,143.24,323296,0
+CACI.US,D,20181227,000000,140.77,143.15,139.46,143.12,299052,0
+CACI.US,D,20181228,000000,143.26,146.53,142.9,143.94,228733,0
+CACI.US,D,20181231,000000,144.56,144.72,141.45,144.03,172756,0
+CACI.US,D,20190102,000000,141.86,144.53,140.64,141.93,344073,0
+CACI.US,D,20190103,000000,140.85,143.39,139.21,140.81,215542,0
+CACI.US,D,20190104,000000,142.8,145.84,142.8,144.6,121373,0
+CACI.US,D,20190107,000000,144.16,145.145,142.69,143.08,222539,0
+CACI.US,D,20190108,000000,143.92,148.26,143.534,147.16,236359,0
+CACI.US,D,20190109,000000,148.29,148.76,146.25,148.49,155719,0
+CACI.US,D,20190110,000000,147.55,148.97,146.85,148.55,128813,0
+CACI.US,D,20190111,000000,148.14,150.07,146.66,149.62,170155,0
+CACI.US,D,20190114,000000,148.74,148.78,147.09,147.78,124096,0
+CACI.US,D,20190115,000000,147.78,149.735,147.4,149.2,122094,0
+CACI.US,D,20190116,000000,149.45,150.34,148.155,150.25,130771,0
+CACI.US,D,20190117,000000,149.93,153.945,149.93,153.56,227397,0
+CACI.US,D,20190118,000000,154.32,155.5,154.14,154.93,268334,0
+CACI.US,D,20190122,000000,154.15,155.63,153.2,154.18,290465,0
+CACI.US,D,20190123,000000,155.11,156.96,154.06,154.82,261912,0
+CACI.US,D,20190124,000000,155,157.88,154.33,156.04,185402,0
+CACI.US,D,20190125,000000,157.08,158.385,156.185,157.46,177356,0
+CACI.US,D,20190128,000000,156.14,157.78,155.6,156.14,138781,0
+CACI.US,D,20190129,000000,156.48,158.09,155.44,157.7,126656,0
+CACI.US,D,20190130,000000,158.74,159.85,156.08,158.84,239628,0
+CACI.US,D,20190131,000000,167.63,169.18,161.26,167.18,457535,0
+CACI.US,D,20190201,000000,167.88,171.2,167.14,168.44,281754,0
+CACI.US,D,20190204,000000,168.51,172.45,168.51,172.42,165582,0
+CACI.US,D,20190205,000000,173,176.27,172.14,175.32,319620,0
+CACI.US,D,20190206,000000,175.3,175.725,172.85,175.51,183002,0
+CACI.US,D,20190207,000000,175.01,176.27,173.57,175.62,130043,0
+CACI.US,D,20190208,000000,174.69,175.64,173.18,175.53,193027,0
+CACI.US,D,20190211,000000,176.06,177.09,173.62,174.05,149928,0
+CACI.US,D,20190212,000000,175.03,175.85,173.28,174.04,174144,0
+CACI.US,D,20190213,000000,174.79,177.37,174,176.92,179548,0
+CACI.US,D,20190214,000000,176.68,179.72,176.29,178.21,190798,0
+CACI.US,D,20190215,000000,179.27,181.81,178.82,180.06,191557,0
+CACI.US,D,20190219,000000,179.24,181.61,179.24,180.13,149839,0
+CACI.US,D,20190220,000000,180.03,183.03,179.2,182.69,184810,0
+CACI.US,D,20190221,000000,182.83,182.93,180.78,182,142209,0
+CACI.US,D,20190222,000000,182.93,184.07,181.75,183.88,107088,0
+CACI.US,D,20190225,000000,184.94,185.05,182.5,182.58,174984,0
+CACI.US,D,20190226,000000,182.76,182.76,179.56,179.61,156117,0
+CACI.US,D,20190227,000000,179.12,181.28,178.15,180.98,87047,0
+CACI.US,D,20190228,000000,181.1,183.1,180.16,182.26,121088,0
+CACI.US,D,20190301,000000,183.75,184.49,181.16,184.31,89784,0
+CACI.US,D,20190304,000000,184.46,186.03,180.73,182.83,167279,0
+CACI.US,D,20190305,000000,183.18,183.818,180.97,181.58,99415,0
+CACI.US,D,20190306,000000,181.7,181.7,179.22,179.26,133677,0
+CACI.US,D,20190307,000000,179.2,179.69,177.26,179.34,94252,0
+CACI.US,D,20190308,000000,178.54,179.61,176.31,179.36,88470,0
+CACI.US,D,20190311,000000,180.37,182.28,177.955,182.14,212194,0
+CACI.US,D,20190312,000000,182.25,183.16,180.25,180.61,115465,0
+CACI.US,D,20190313,000000,185.71,185.71,182.16,183.52,213242,0
+CACI.US,D,20190314,000000,183.55,185.69,183.19,185.5,203858,0
+CACI.US,D,20190315,000000,185.45,186.36,183.12,183.56,503109,0
+CACI.US,D,20190318,000000,183.72,185.95,183.54,184.65,107044,0
+CACI.US,D,20190319,000000,185.61,185.8,182.94,183.44,117864,0
+CACI.US,D,20190320,000000,183.19,184.7,181.37,181.78,205669,0
+CACI.US,D,20190321,000000,180.72,187.07,180.72,185.76,175257,0
+CACI.US,D,20190322,000000,184.94,185.04,180.16,180.27,120264,0
+CACI.US,D,20190325,000000,180.02,182.64,179,182.14,165916,0
+CACI.US,D,20190326,000000,181.45,184.64,181.45,183.33,156190,0
+CACI.US,D,20190327,000000,183.59,184.15,180.02,181.44,139192,0
+CACI.US,D,20190328,000000,182.6,183.49,180.89,182.55,84627,0
+CACI.US,D,20190329,000000,184.14,184.985,181.185,182.02,421631,0
+CACI.US,D,20190401,000000,183.17,186.125,182.25,185.9,232904,0
+CACI.US,D,20190402,000000,185.9,185.9,180.38,181.7,206138,0
+CACI.US,D,20190403,000000,182.92,183.97,181.89,182.65,155278,0
+CACI.US,D,20190404,000000,183.23,184.19,181.48,182.64,133070,0
+CACI.US,D,20190405,000000,183.16,184.89,182.54,184.39,159265,0
+CACI.US,D,20190408,000000,183.74,185,182.67,184.22,114845,0
+CACI.US,D,20190409,000000,182.8,184.17,181.21,181.38,122185,0
+CACI.US,D,20190410,000000,181.87,183.92,181.57,183.6,87558,0
+CACI.US,D,20190411,000000,184.32,186.42,183.209,185.29,108333,0
+CACI.US,D,20190412,000000,185.75,186.575,184.22,186.45,135074,0
+CACI.US,D,20190415,000000,186.29,187.66,185.715,186.84,83192,0
+CACI.US,D,20190416,000000,187.75,187.91,186.44,186.95,152553,0
+CACI.US,D,20190417,000000,187.15,187.905,185.75,186.29,150587,0
+CACI.US,D,20190418,000000,185.89,186.72,184.79,186.32,184066,0
+CACI.US,D,20190422,000000,185.96,187.58,185.79,187.51,90247,0
+CACI.US,D,20190423,000000,188.13,192.48,188.13,190.42,161987,0
+CACI.US,D,20190424,000000,190.13,191.745,190.005,190.59,97121,0
+CACI.US,D,20190425,000000,189.88,189.88,186.391,187.75,65194,0
+CACI.US,D,20190426,000000,188,190.2,187.17,189.51,102063,0
+CACI.US,D,20190429,000000,189.95,190.93,189.345,190.61,105542,0
+CACI.US,D,20190430,000000,190.55,195.9,190.01,194.94,239488,0
+CACI.US,D,20190501,000000,195.82,195.82,189.93,190.03,234009,0
+CACI.US,D,20190502,000000,201.1,207.77,197.48,202.71,525073,0
+CACI.US,D,20190503,000000,203.85,206.15,203.45,204.81,241738,0
+CACI.US,D,20190506,000000,201.16,205.12,199.8,204.41,232903,0
+CACI.US,D,20190507,000000,202.73,204.178,197.85,199.5,203546,0
+CACI.US,D,20190508,000000,199.27,201.61,198.38,200.07,151279,0
+CACI.US,D,20190509,000000,200.59,204,199.04,202.94,142380,0
+CACI.US,D,20190510,000000,201.71,204.76,199.42,204.08,161060,0
+CACI.US,D,20190513,000000,200.22,201.72,196.11,197.07,122385,0
+CACI.US,D,20190514,000000,197.64,199.88,196.03,198.32,103798,0
+CACI.US,D,20190515,000000,196.82,202.3,196.82,202.19,169547,0
+CACI.US,D,20190516,000000,202.95,207.11,202.3,205.64,154928,0
+CACI.US,D,20190517,000000,203.9,206.99,203.01,203.75,103885,0
+CACI.US,D,20190520,000000,202.25,205.42,202.25,203.29,126074,0
+CACI.US,D,20190521,000000,204.72,206.15,203.945,205.55,117048,0
+CACI.US,D,20190522,000000,205.49,209.79,205.17,208.76,216560,0
+CACI.US,D,20190523,000000,207.16,207.215,203.41,204.97,171686,0
+CACI.US,D,20190524,000000,206.55,207.72,204.44,205.35,100447,0
+CACI.US,D,20190528,000000,205.83,206.674,202.84,202.9,152073,0
+CACI.US,D,20190529,000000,202.1,203.18,200.37,201.24,156445,0
+CACI.US,D,20190530,000000,201.6,202.57,200.31,202,168215,0
+CACI.US,D,20190531,000000,199.72,204.33,199.51,203.52,206105,0
+CACI.US,D,20190603,000000,203.14,204.39,199.317,201.24,175881,0
+CACI.US,D,20190604,000000,203.58,206.52,201.83,205.07,293458,0
+CACI.US,D,20190605,000000,205.29,206.31,203.26,204.41,186189,0
+CACI.US,D,20190606,000000,205.03,207.28,204.22,206.73,118304,0
+CACI.US,D,20190607,000000,207.59,210.12,207.095,208.05,188296,0
+CACI.US,D,20190610,000000,209.11,209.43,205.77,206.47,190829,0
+CACI.US,D,20190611,000000,207.93,207.93,202.13,202.78,238842,0
+CACI.US,D,20190612,000000,202.84,204.8,202.13,203.77,219826,0
+CACI.US,D,20190613,000000,204.99,206.75,203.31,203.99,229071,0
+CACI.US,D,20190614,000000,204,204.005,201.815,202.75,207105,0
+CACI.US,D,20190617,000000,203.11,204.11,201.98,203,216861,0
+CACI.US,D,20190618,000000,202.12,207.185,202.12,204.03,281385,0
+CACI.US,D,20190619,000000,203.99,206.755,202.8,206.21,310984,0
+CACI.US,D,20190620,000000,207.73,212.845,207.73,209.66,319997,0
+CACI.US,D,20190621,000000,208.36,208.36,203.26,203.44,509730,0
+CACI.US,D,20190624,000000,204.56,205.58,201.76,202.12,375542,0
+CACI.US,D,20190625,000000,202.35,205.02,201.87,203.32,388681,0
+CACI.US,D,20190626,000000,204.74,204.74,200.92,200.99,299978,0
+CACI.US,D,20190627,000000,201.3,205.8,200.935,205.49,377617,0
+CACI.US,D,20190628,000000,206.66,207.36,204.55,204.59,3220621,0
+CACI.US,D,20190701,000000,207.6,209.29,205.975,209.21,512778,0
+CACI.US,D,20190702,000000,209.37,211.55,208.85,209.93,554029,0
+CACI.US,D,20190703,000000,211.17,215.29,210.15,214.29,383929,0
+CACI.US,D,20190705,000000,212.84,215.09,211.75,214.67,175503,0
+CACI.US,D,20190708,000000,213.87,214.36,209.23,209.67,215819,0
+CACI.US,D,20190709,000000,207,209.57,205.09,209.45,287604,0
+CACI.US,D,20190710,000000,210.44,211.92,209.69,210.36,196142,0
+CACI.US,D,20190711,000000,210.76,210.89,207.971,209.1,282288,0
+CACI.US,D,20190712,000000,209.83,214.09,209.65,213.43,216408,0
+CACI.US,D,20190715,000000,213.53,213.73,211.76,213.17,344753,0
+CACI.US,D,20190716,000000,213.02,215.57,211.48,214,170400,0
+CACI.US,D,20190717,000000,214.29,214.95,210.77,210.77,160814,0
+CACI.US,D,20190718,000000,210.25,212.41,209.71,212.09,143356,0
+CACI.US,D,20190719,000000,212.66,215.01,210.37,210.64,198362,0
+CACI.US,D,20190722,000000,211.55,212.68,210.41,210.87,151595,0
+CACI.US,D,20190723,000000,211.57,212.45,209.12,212.07,169485,0
+CACI.US,D,20190724,000000,211.31,213.77,211.285,213.38,147816,0
+CACI.US,D,20190725,000000,213.38,214.24,211.59,213.04,146958,0
+CACI.US,D,20190726,000000,213.2,218.23,213.2,217.32,183552,0
+CACI.US,D,20190729,000000,217.78,219.57,215.91,216.58,142240,0
+CACI.US,D,20190730,000000,215.34,216.86,214.69,215.34,135788,0
+CACI.US,D,20190731,000000,215.36,218.865,214.42,215.15,188564,0
+CACI.US,D,20190801,000000,215.45,219.95,214.52,216.03,155084,0
+CACI.US,D,20190802,000000,211.37,215,209.77,211.37,124361,0
+CACI.US,D,20190805,000000,208.32,208.92,202.79,205.14,183211,0
+CACI.US,D,20190806,000000,206.04,209.34,203.86,208.64,150908,0
+CACI.US,D,20190807,000000,206.12,209.94,205.05,209.22,171771,0
+CACI.US,D,20190808,000000,215.14,215.22,209.495,215.14,215449,0
+CACI.US,D,20190809,000000,213.93,214.38,209.57,211.23,150658,0
+CACI.US,D,20190812,000000,210,212.71,208.6,209.35,151211,0
+CACI.US,D,20190813,000000,209.68,214.769,209.67,211.04,250079,0
+CACI.US,D,20190814,000000,206.63,209.5,205.62,207.23,223636,0
+CACI.US,D,20190815,000000,197.98,204.17,195.17,202.99,477696,0
+CACI.US,D,20190816,000000,203.7,208.96,203.7,208.36,216936,0
+CACI.US,D,20190819,000000,210.7,211.93,207.6,209.4,245412,0
+CACI.US,D,20190820,000000,214.4,216.08,211.32,212.6,218422,0
+CACI.US,D,20190821,000000,214.92,217.75,213.34,217.27,221026,0
+CACI.US,D,20190822,000000,218.16,218.16,212.89,216.16,137712,0
+CACI.US,D,20190823,000000,214.86,217.58,210.33,211.02,168666,0
+CACI.US,D,20190826,000000,213.11,214.56,209.88,213.35,177166,0
+CACI.US,D,20190827,000000,214.22,215.34,211.75,213.05,212159,0
+CACI.US,D,20190828,000000,212.29,215.7,210.48,215.49,119663,0
+CACI.US,D,20190829,000000,217.72,221.3,217.66,220.95,260802,0
+CACI.US,D,20190830,000000,222,223.19,221.05,222.29,192060,0
+CACI.US,D,20190903,000000,221.82,223.46,220.18,220.99,233438,0
+CACI.US,D,20190904,000000,221.78,223.79,221.33,222.32,231995,0
+CACI.US,D,20190905,000000,224.95,227.93,223.38,227.1,286891,0
+CACI.US,D,20190906,000000,226.49,229.365,225.4,227.04,272572,0
+CACI.US,D,20190909,000000,227.95,227.95,219.37,219.5,216854,0
+CACI.US,D,20190910,000000,218.57,218.57,208.69,209.29,352706,0
+CACI.US,D,20190911,000000,209.25,212.7,206.08,212.43,220719,0
+CACI.US,D,20190912,000000,214.4,217.495,212.52,215.84,145440,0
+CACI.US,D,20190913,000000,215.63,218.04,213.64,216.01,167975,0
+CACI.US,D,20190916,000000,214.55,217.78,213.48,216.14,128973,0
+CACI.US,D,20190917,000000,216.53,217.71,214.14,216.64,252863,0
+CACI.US,D,20190918,000000,220.63,226.99,219.21,226.38,232290,0
+CACI.US,D,20190919,000000,227.07,228.48,224.12,224.21,215594,0
+CACI.US,D,20190920,000000,226.1,229.23,225.27,227.8,392813,0
+CACI.US,D,20190923,000000,227.78,230,226.71,227.01,258371,0
+CACI.US,D,20190924,000000,227.11,230.295,226.052,226.38,247730,0
+CACI.US,D,20190925,000000,226.88,232.2,224.222,231.31,226796,0
+CACI.US,D,20190926,000000,231.7,234.42,230.4,233.85,191984,0
+CACI.US,D,20190927,000000,234.38,235,226.84,227.5,195488,0
+CACI.US,D,20190930,000000,227.5,232.735,226.76,231.26,159664,0
+CACI.US,D,20191001,000000,232.66,233.76,225.88,226.15,149872,0
+CACI.US,D,20191002,000000,223.84,225.24,219.24,224.44,171115,0
+CACI.US,D,20191003,000000,224.19,225.39,221.39,225.15,135083,0
+CACI.US,D,20191004,000000,226.28,228.49,223.98,228.41,96380,0
+CACI.US,D,20191007,000000,227.09,231.26,227.09,229.37,195416,0
+CACI.US,D,20191008,000000,227.13,229.97,224.85,226.59,115447,0
+CACI.US,D,20191009,000000,228.77,228.77,225.91,227.68,88500,0
+CACI.US,D,20191010,000000,227.21,230.99,227.096,229.8,180461,0
+CACI.US,D,20191011,000000,232.05,233.49,229.33,229.79,135543,0
+CACI.US,D,20191014,000000,230.15,231.46,227.51,228,135269,0
+CACI.US,D,20191015,000000,228.11,230.53,227.01,229.13,127859,0
+CACI.US,D,20191016,000000,228.42,229.41,225.965,226.4,163931,0
+CACI.US,D,20191017,000000,227.78,227.99,226.095,226.86,154577,0
+CACI.US,D,20191018,000000,226.23,226.99,221.99,225.43,159987,0
+CACI.US,D,20191021,000000,227.03,227.26,224.24,224.8,143883,0
+CACI.US,D,20191022,000000,224.66,225.21,216.06,216.69,249646,0
+CACI.US,D,20191023,000000,216.97,219.41,215,215.42,149760,0
+CACI.US,D,20191024,000000,215.85,218.18,215.49,217.42,232216,0
+CACI.US,D,20191025,000000,217.32,219.6,216.21,217.7,142766,0
+CACI.US,D,20191028,000000,218.77,220.64,218,218.15,150687,0
+CACI.US,D,20191029,000000,218.47,224.8,218.47,223.44,119167,0
+CACI.US,D,20191030,000000,223.89,224.75,222.34,224.56,135175,0
+CACI.US,D,20191031,000000,221.75,226.387,221,223.75,204173,0
+CACI.US,D,20191101,000000,226.3,227.62,221.72,224.61,181724,0
+CACI.US,D,20191104,000000,226.34,226.34,222.62,223.62,146448,0
+CACI.US,D,20191105,000000,223.33,223.33,219.14,222.36,138441,0
+CACI.US,D,20191106,000000,222.41,225.54,220.13,224.7,220630,0
+CACI.US,D,20191107,000000,224.57,227.525,224.57,225.89,116446,0
+CACI.US,D,20191108,000000,225.46,226.29,223.59,225.93,95913,0
+CACI.US,D,20191111,000000,225.07,228,225.07,227.78,111660,0
+CACI.US,D,20191112,000000,228.98,229.98,228.34,229.67,128348,0
+CACI.US,D,20191113,000000,229,230.69,226.87,228.94,115364,0
+CACI.US,D,20191114,000000,228.97,231.19,225.18,230.23,115969,0
+CACI.US,D,20191115,000000,231.19,233.52,230.72,232.11,122840,0
+CACI.US,D,20191118,000000,231.68,234.861,231.68,234.19,82768,0
+CACI.US,D,20191119,000000,234.59,235.99,233.57,234.23,122357,0
+CACI.US,D,20191120,000000,234,236.035,232.54,235.01,139475,0
+CACI.US,D,20191121,000000,235,236.79,233.915,235.2,180647,0
+CACI.US,D,20191122,000000,235.71,235.71,231.17,231.3,143556,0
+CACI.US,D,20191125,000000,237.15,240.31,233.41,239.27,171868,0
+CACI.US,D,20191126,000000,239.33,241.23,238.375,240.18,129459,0
+CACI.US,D,20191127,000000,240.26,241.75,238.835,241.01,61925,0
+CACI.US,D,20191129,000000,240.53,241.87,238.75,239.32,49712,0
+CACI.US,D,20191202,000000,239.21,242.894,236.19,237.2,120962,0
+CACI.US,D,20191203,000000,234.56,236.99,233.31,235.78,128830,0
+CACI.US,D,20191204,000000,236.96,240.06,235.71,236.16,124956,0
+CACI.US,D,20191205,000000,237.18,237.85,234.72,236.36,162892,0
+CACI.US,D,20191206,000000,238,238.67,236.01,237.06,146127,0
+CACI.US,D,20191209,000000,236.98,238.06,235.738,236.6,128871,0
+CACI.US,D,20191210,000000,237.02,237.42,235.27,236.38,103150,0
+CACI.US,D,20191211,000000,236.88,238.89,235.85,238.57,160654,0
+CACI.US,D,20191212,000000,238.86,240.88,236.39,239.54,122990,0
+CACI.US,D,20191213,000000,239.03,240.99,238.48,240.22,95015,0
+CACI.US,D,20191216,000000,242,242.91,240.59,242.36,140186,0
+CACI.US,D,20191217,000000,243.42,243.42,240.795,242.27,158151,0
+CACI.US,D,20191218,000000,242.64,244.7,241.682,243.87,173997,0
+CACI.US,D,20191219,000000,244.06,247.84,243.55,247.48,178002,0
+CACI.US,D,20191220,000000,248.83,250.87,248.62,250.43,608892,0
+CACI.US,D,20191223,000000,252.03,252.03,248,250.6,111012,0
+CACI.US,D,20191224,000000,251.54,251.54,249.185,250.43,34672,0
+CACI.US,D,20191226,000000,251.22,252.69,250.645,251.63,50496,0
+CACI.US,D,20191227,000000,252.01,252.47,250.36,250.78,133966,0
+CACI.US,D,20191230,000000,251.27,251.32,249.35,250.97,72900,0
+CACI.US,D,20191231,000000,250.37,252.14,249.45,249.99,116140,0
+CACI.US,D,20200102,000000,252,253.05,250.36,252.23,127413,0
+CACI.US,D,20200103,000000,249.63,256.39,249.371,255.91,135027,0
+CACI.US,D,20200106,000000,255,258.32,254.55,258.24,258997,0
+CACI.US,D,20200107,000000,256.93,258.53,256.18,257.12,172707,0
+CACI.US,D,20200108,000000,257.92,260.67,257.56,259.56,97059,0
+CACI.US,D,20200109,000000,261.53,264.15,258.61,262.57,256930,0
+CACI.US,D,20200110,000000,263.55,264.99,262.68,263.07,121584,0
+CACI.US,D,20200113,000000,263.64,266.517,263.64,265.49,129275,0
+CACI.US,D,20200114,000000,265.49,265.81,263.458,264.11,164565,0
+CACI.US,D,20200115,000000,265.4,268.78,265.4,267.67,144240,0
+CACI.US,D,20200116,000000,269.17,270.06,267.61,269.49,159279,0
+CACI.US,D,20200117,000000,269.95,271.32,268.44,270.61,131176,0
+CACI.US,D,20200121,000000,269.66,270.455,268.386,269.96,179966,0
+CACI.US,D,20200122,000000,270.74,272.82,269.3,269.57,212103,0
+CACI.US,D,20200123,000000,270.99,272.25,268.795,271.97,239777,0
+CACI.US,D,20200124,000000,272.78,274.049,268.6,269.48,175482,0
+CACI.US,D,20200127,000000,266.31,269.74,265.02,267.69,142500,0
+CACI.US,D,20200128,000000,269.84,273.25,268.42,269.36,201806,0
+CACI.US,D,20200129,000000,270.14,271.29,266.33,267.18,243587,0
+CACI.US,D,20200130,000000,280.54,280.665,267.46,280.07,415651,0
+CACI.US,D,20200131,000000,279.03,279.81,266.99,267.44,256007,0
+CACI.US,D,20200203,000000,268.69,275.01,268.69,272.52,218309,0
+CACI.US,D,20200204,000000,277.38,278.46,275.42,276.19,131936,0
+CACI.US,D,20200205,000000,277.64,278.44,272.57,274.16,128058,0
+CACI.US,D,20200206,000000,274.41,276.5,273.85,274.33,111111,0
+CACI.US,D,20200207,000000,273.5,273.64,270.27,272,128073,0
+CACI.US,D,20200210,000000,271.71,272.8,271.16,272.12,113661,0
+CACI.US,D,20200211,000000,273.84,273.87,271.933,272.33,124328,0
+CACI.US,D,20200212,000000,272.21,273.49,269.6,272.57,109654,0
+CACI.US,D,20200213,000000,271.95,279.2,271.75,278.03,142533,0
+CACI.US,D,20200214,000000,279.5,279.86,275.555,275.88,135086,0
+CACI.US,D,20200218,000000,274.87,283.49,274.87,283,232513,0
+CACI.US,D,20200219,000000,284.94,288.59,284.215,287.07,232712,0
+CACI.US,D,20200220,000000,286.03,286.27,275.81,277.72,182700,0
+CACI.US,D,20200221,000000,275.72,275.984,271.91,273.08,129433,0
+CACI.US,D,20200224,000000,265.37,270.57,262.578,266.34,173149,0
+CACI.US,D,20200225,000000,266.99,267.14,252.85,253.59,208644,0
+CACI.US,D,20200226,000000,254.98,261.23,254.97,258.3,239551,0
+CACI.US,D,20200227,000000,251.51,254.52,248.97,248.97,286667,0
+CACI.US,D,20200228,000000,242.38,246.108,235.4,245.02,293369,0
+CACI.US,D,20200302,000000,245.1,251.21,239.025,251.13,189877,0
+CACI.US,D,20200303,000000,252.14,256.63,246.382,249.54,193238,0
+CACI.US,D,20200304,000000,254.31,260.44,250.25,260.16,195790,0
+CACI.US,D,20200305,000000,253.75,256.0873,246.168,249.31,173915,0
+CACI.US,D,20200306,000000,241.31,244.025,235.165,241.53,171863,0
+CACI.US,D,20200309,000000,221.33,230.4799,213.05,222.45,195600,0
+CACI.US,D,20200310,000000,227.85,235.16,217.835,234.38,229353,0
+CACI.US,D,20200311,000000,227.4,230.52,216.01,218.96,207138,0
+CACI.US,D,20200312,000000,193,204.96,191.16,194.49,315244,0
+CACI.US,D,20200313,000000,203.93,220.33,188.16,219.25,353940,0
+CACI.US,D,20200316,000000,191.88,202.21,188.489,188.86,301792,0
+CACI.US,D,20200317,000000,192.87,198.695,182.89,189.01,273319,0
+CACI.US,D,20200318,000000,179.55,184.015,156.15,168.21,280481,0
+CACI.US,D,20200319,000000,167.32,189.98,159.61,180.85,357172,0
+CACI.US,D,20200320,000000,182.07,194.92,176.12,184.61,352286,0
+CACI.US,D,20200323,000000,182.54,189.815,172.84,180.83,228659,0
+CACI.US,D,20200324,000000,190.85,204.82,187.58,197.65,217374,0
+CACI.US,D,20200325,000000,199.14,212.42,191.2,203.65,173231,0
+CACI.US,D,20200326,000000,204.1,219.44,204.1,217.15,186832,0
+CACI.US,D,20200327,000000,210.17,221.99,207.568,215.91,186165,0
+CACI.US,D,20200330,000000,219.02,223.62,212.44,217.04,186041,0
+CACI.US,D,20200331,000000,218.02,220.75,209.1,211.15,255974,0
+CACI.US,D,20200401,000000,203.73,212.4228,200.3,204.27,152600,0
+CACI.US,D,20200402,000000,201.84,213,200.651,206.39,213255,0
+CACI.US,D,20200403,000000,203.87,207,199.56,200.97,187536,0
+CACI.US,D,20200406,000000,210.5,221.94,207.395,220.39,167006,0
+CACI.US,D,20200407,000000,226,228.45,217.37,219.9,216518,0
+CACI.US,D,20200408,000000,224.28,229.34,220.1784,225.53,134031,0
+CACI.US,D,20200409,000000,230,233.49,225.36,230.04,166908,0
+CACI.US,D,20200413,000000,226.81,228.775,219.2128,221.69,119294,0
+CACI.US,D,20200414,000000,226.29,239.52,224.53,238.34,196156,0
+CACI.US,D,20200415,000000,234.81,235.97,229.17,232.14,213286,0
+CACI.US,D,20200416,000000,232.26,236.83,228.8986,236.43,179376,0
+CACI.US,D,20200417,000000,245.23,247.36,241.545,243.61,207172,0
+CACI.US,D,20200420,000000,243.74,245.415,234.82,238.58,154683,0
+CACI.US,D,20200421,000000,234.86,234.86,224.2,230.4,214382,0
+CACI.US,D,20200422,000000,236.25,240.96,231.44,237.29,137755,0
+CACI.US,D,20200423,000000,239.85,244.54,237.485,239.9,103915,0
+CACI.US,D,20200424,000000,243.37,243.85,236.3,243.39,109161,0
+CACI.US,D,20200427,000000,246.99,255.905,246.99,252.88,212357,0
+CACI.US,D,20200428,000000,257.81,258.84,249.16,249.16,160689,0
+CACI.US,D,20200429,000000,253.03,258.98,253.03,255.2,147669,0
+CACI.US,D,20200430,000000,255.97,258.99,239.8955,250.14,278588,0
+CACI.US,D,20200501,000000,245.27,252.78,242.03,251.41,200814,0
+CACI.US,D,20200504,000000,250.56,254.9,249.81,254.32,137756,0
+CACI.US,D,20200505,000000,258,258.3,251.21,251.71,147261,0
+CACI.US,D,20200506,000000,254.18,254.88,246.68,247.16,134733,0
+CACI.US,D,20200507,000000,250.52,252.51,248.01,250.01,164399,0
+CACI.US,D,20200508,000000,252.54,253.28,245.23,247.23,221813,0
+CACI.US,D,20200511,000000,244.57,249.96,243.47,247.11,191100,0
+CACI.US,D,20200512,000000,250.1,250.1,237.77,237.77,209174,0
+CACI.US,D,20200513,000000,237.77,237.77,226.55,229.66,161108,0
+CACI.US,D,20200514,000000,227.11,233.28,221.64,232.93,154132,0
+CACI.US,D,20200515,000000,231.1,236.76,230.7,233.55,324654,0
+CACI.US,D,20200518,000000,238.4,244.115,238.4,239.14,164312,0
+CACI.US,D,20200519,000000,238.32,241.58,236.11,236.11,135938,0
+CACI.US,D,20200520,000000,239.06,241.1,235.09,238.16,129462,0
+CACI.US,D,20200521,000000,237.97,240.54,235.94,240.34,203636,0
+CACI.US,D,20200522,000000,242.86,244.56,237.62,242.14,134500,0
+CACI.US,D,20200526,000000,248.61,251.22,246.66,246.66,154754,0
+CACI.US,D,20200527,000000,249.58,252.84,244.16,251.7,150858,0
+CACI.US,D,20200528,000000,251.75,256.46,247.84,250.82,124986,0
+CACI.US,D,20200529,000000,251.41,251.96,245.93,250.78,168356,0
+CACI.US,D,20200601,000000,250.04,255.42,249.3101,251.32,135664,0
+CACI.US,D,20200602,000000,251.04,256.88,249.22,256.15,123717,0
+CACI.US,D,20200603,000000,257.83,261.835,256.16,260.3,142876,0
+CACI.US,D,20200604,000000,260.35,265.58,259.785,261.8,239321,0
+CACI.US,D,20200605,000000,266.31,266.31,253.61,254,232088,0
+CACI.US,D,20200608,000000,253.91,257.47,250.22,257.29,195958,0
+CACI.US,D,20200609,000000,255.38,259.475,253.08,256.86,133815,0
+CACI.US,D,20200610,000000,257.36,257.36,251.07,253.21,151667,0
+CACI.US,D,20200611,000000,246.87,247.14,238.18,238.66,134855,0
+CACI.US,D,20200612,000000,244.95,248.27,237,241.33,164207,0
+CACI.US,D,20200615,000000,236.12,239.41,230.3,238.93,142866,0
+CACI.US,D,20200616,000000,233.1,249.19,233.1,244.89,181859,0
+CACI.US,D,20200617,000000,246.25,248.82,243.25,246.58,114690,0
+CACI.US,D,20200618,000000,244.06,245.83,239.93,242.57,158365,0
+CACI.US,D,20200619,000000,244.18,246.25,236.4622,237.04,295169,0
+CACI.US,D,20200622,000000,238.37,238.66,234.17,235.49,158307,0
+CACI.US,D,20200623,000000,237.38,237.38,232.89,233.59,158188,0
+CACI.US,D,20200624,000000,231.34,232.78,223.08,224.58,140987,0
+CACI.US,D,20200625,000000,223.21,223.21,215.01,219.11,315755,0
+CACI.US,D,20200626,000000,218.04,221.18,214.9,215.1,324489,0
+CACI.US,D,20200629,000000,215.02,220.54,210.01,219.09,305156,0
+CACI.US,D,20200630,000000,218.75,219.82,216.21,216.88,323011,0
+CACI.US,D,20200701,000000,216.55,219.59,211.67,218.48,304335,0
+CACI.US,D,20200702,000000,222.31,223,218.67,219.43,165765,0
+CACI.US,D,20200706,000000,222.26,222.935,210.07,210.84,181130,0
+CACI.US,D,20200707,000000,209.47,210.44,204.57,204.96,284286,0
+CACI.US,D,20200708,000000,201.47,203.05,198.795,202.95,306712,0
+CACI.US,D,20200709,000000,202.9,203.1,194.08,195.54,348746,0
+CACI.US,D,20200710,000000,194.8,200.98,194.19,199.56,185660,0
+CACI.US,D,20200713,000000,201.62,201.62,195.74,196.23,242812,0
+CACI.US,D,20200714,000000,195.89,196.83,190.16,194.41,266043,0
+CACI.US,D,20200715,000000,196.82,200.43,193.44,199.35,389548,0
+CACI.US,D,20200716,000000,198.56,199.47,194.46,195.39,174284,0
+CACI.US,D,20200717,000000,195.6,197.87,194.28,197.29,241542,0
+CACI.US,D,20200720,000000,197.32,203.44,196.31,202.28,310128,0
+CACI.US,D,20200721,000000,202.7,205.475,202.21,203.3,239215,0
+CACI.US,D,20200722,000000,203.43,208.95,203.43,208.14,261181,0
+CACI.US,D,20200723,000000,207.16,211.2725,205.25,206.09,168416,0
+CACI.US,D,20200724,000000,205.01,207.435,204.04,204.55,117074,0
+CACI.US,D,20200727,000000,204.08,207.8135,200.95,201.5,162566,0
+CACI.US,D,20200728,000000,201,203.18,198.96,198.96,180354,0
+CACI.US,D,20200729,000000,199.9,203.98,198.32,203.33,187674,0
+CACI.US,D,20200730,000000,200.92,204.98,198.92,204.67,140579,0
+CACI.US,D,20200731,000000,205.05,207.96,202.126,207.82,214153,0
+CACI.US,D,20200803,000000,208.51,212.08,206.86,211.68,217063,0
+CACI.US,D,20200804,000000,210.01,211.96,205.859,206.58,213646,0
+CACI.US,D,20200805,000000,207.96,209.44,205.19,205.48,148041,0
+CACI.US,D,20200806,000000,204.89,206.885,203.95,206.38,207588,0
+CACI.US,D,20200807,000000,202.48,211.16,202.48,210.88,229027,0
+CACI.US,D,20200810,000000,210.65,214.17,210.65,211.08,252986,0
+CACI.US,D,20200811,000000,212.13,215.9,211.6,212.51,221658,0
+CACI.US,D,20200812,000000,214.79,216.5,211.7,212.98,286504,0
+CACI.US,D,20200813,000000,220.11,229.17,218.51,224.94,589325,0
+CACI.US,D,20200814,000000,225.95,236.4056,225.95,229.55,303339,0
+CACI.US,D,20200817,000000,230.65,232.52,228.87,229.57,295939,0
+CACI.US,D,20200818,000000,228.95,229.19,225.74,225.87,200595,0
+CACI.US,D,20200819,000000,225.21,229.85,223.56,228.42,215861,0
+CACI.US,D,20200820,000000,227.24,229.99,226.76,228.88,225593,0
+CACI.US,D,20200821,000000,229.52,232.37,227.9,232.13,205297,0
+CACI.US,D,20200824,000000,233.3,236.31,232.75,235.41,144071,0
+CACI.US,D,20200825,000000,235.65,237.22,231.79,233.82,125456,0
+CACI.US,D,20200826,000000,233.74,233.74,229.79,232.43,153672,0
+CACI.US,D,20200827,000000,232.96,236.11,231.04,235.23,114998,0
+CACI.US,D,20200828,000000,235.39,236.115,233.28,235.48,108392,0
+CACI.US,D,20200831,000000,234.96,235.9,232.12,234.19,129372,0
+CACI.US,D,20200901,000000,235.14,237.1,232.04,237,149987,0
+CACI.US,D,20200902,000000,238,241.2,237.715,240.34,150591,0
+CACI.US,D,20200903,000000,238.98,239.4049,229.01,231.02,167554,0
+CACI.US,D,20200904,000000,231.09,231.33,223.42,226.83,147344,0
+CACI.US,D,20200908,000000,222.63,226.05,220.19,223.26,211989,0
+CACI.US,D,20200909,000000,227.11,227.11,221.29,225.08,188157,0
+CACI.US,D,20200910,000000,226.42,228.25,222.86,223.42,112425,0
+CACI.US,D,20200911,000000,223.9,224.78,219.06,222.09,254045,0
+CACI.US,D,20200914,000000,223.95,226.74,221.85,222.37,238830,0
+CACI.US,D,20200915,000000,226.26,228.96,224.46,225.29,131355,0
+CACI.US,D,20200916,000000,225.58,227.47,223.23,223.72,168919,0
+CACI.US,D,20200917,000000,220.47,223.725,217.59,221.33,171499,0
+CACI.US,D,20200918,000000,222.89,222.89,216.105,218.15,368721,0
+CACI.US,D,20200921,000000,214.89,216.16,212.45,215.44,142973,0
+CACI.US,D,20200922,000000,221.16,225.98,219.81,225.23,148060,0
+CACI.US,D,20200923,000000,224.61,226.25,215.44,217.19,278919,0
+CACI.US,D,20200924,000000,216.24,217.51,212.25,212.87,113063,0
+CACI.US,D,20200925,000000,211.7,216.6475,210.9041,215.9,106857,0
+CACI.US,D,20200928,000000,219.03,221.55,217.375,217.68,104682,0
+CACI.US,D,20200929,000000,218.29,218.29,213.44,214.8,144559,0
+CACI.US,D,20200930,000000,214.37,216.23,211.94,213.16,129446,0
+CACI.US,D,20201001,000000,213.81,215.72,210.7,215.23,156771,0
+CACI.US,D,20201002,000000,211.01,217.47,211.01,215.58,132889,0
+CACI.US,D,20201005,000000,217.33,218.43,213.18,215.09,313519,0
+CACI.US,D,20201006,000000,215.99,218.3,212.3,212.5,129302,0
+CACI.US,D,20201007,000000,213.8,215.34,209.63,211.59,233740,0
+CACI.US,D,20201008,000000,213.63,215.535,210.42,211.08,142423,0
+CACI.US,D,20201009,000000,212.57,216.59,211.86,213.44,150945,0
+CACI.US,D,20201012,000000,215.56,219.04,213.8,216.74,236573,0
+CACI.US,D,20201013,000000,215.93,219.1,215.69,217.98,168080,0
+CACI.US,D,20201014,000000,216.74,219.95,216.64,217.19,146862,0
+CACI.US,D,20201015,000000,214.07,216.81,213.02,215.78,135353,0
+CACI.US,D,20201016,000000,216.39,217.71,214.13,215.48,135017,0
+CACI.US,D,20201019,000000,215.29,218.455,209.61,209.98,151563,0
+CACI.US,D,20201020,000000,210.27,215.295,210.15,212,150348,0
+CACI.US,D,20201021,000000,211.92,214.0606,209.57,211,147816,0
+CACI.US,D,20201022,000000,211,213.53,211,212.2,128781,0
+CACI.US,D,20201023,000000,213.42,215.38,211.095,212.71,110455,0
+CACI.US,D,20201026,000000,210.54,212.14,204.05,205.81,132052,0
+CACI.US,D,20201027,000000,206.23,206.23,202.16,202.33,148021,0
+CACI.US,D,20201028,000000,200,203.04,198.46,198.97,192675,0
+CACI.US,D,20201029,000000,202.45,208.85,200.33,203.55,370872,0
+CACI.US,D,20201030,000000,203.53,209.33,203.53,208.53,264367,0
+CACI.US,D,20201102,000000,211,216.26,211,216.25,208371,0
+CACI.US,D,20201103,000000,218.51,222.86,217.63,219.79,164861,0
+CACI.US,D,20201104,000000,221.69,233.01,221.69,232,196076,0
+CACI.US,D,20201105,000000,232.71,235.5,227.765,229.96,234615,0
+CACI.US,D,20201106,000000,228.97,228.97,222.49,226.45,165881,0
+CACI.US,D,20201109,000000,236.64,238.635,233.37,234.24,187265,0
+CACI.US,D,20201110,000000,233.67,236.46,230.5925,235.12,128760,0
+CACI.US,D,20201111,000000,237.09,237.09,230.05,232.96,169234,0
+CACI.US,D,20201112,000000,232.68,234.11,230.05,232.13,149370,0
+CACI.US,D,20201113,000000,233.46,238.235,232.7,236.82,105168,0
+CACI.US,D,20201116,000000,240.38,241.2762,237.06,239.82,134485,0
+CACI.US,D,20201117,000000,238.14,240.31,236.41,239.46,154635,0
+CACI.US,D,20201118,000000,240.45,240.45,236.07,238.26,105453,0
+CACI.US,D,20201119,000000,237.32,238.8,234.41,238.01,163751,0
+CACI.US,D,20201120,000000,238.99,238.99,235.3611,237.09,169313,0
+CACI.US,D,20201123,000000,236.83,241.03,236.07,239.49,99883,0
+CACI.US,D,20201124,000000,241.26,243.13,238.7827,241.14,123033,0
+CACI.US,D,20201125,000000,241.56,242.08,239.23,241.42,66093,0
+CACI.US,D,20201127,000000,242.63,242.79,239.17,242.26,35509,0
+CACI.US,D,20201130,000000,241.31,243.19,236.38,237.29,253260,0
+CACI.US,D,20201201,000000,238.54,240.025,236.47,239.41,269986,0
+CACI.US,D,20201202,000000,240.26,242.24,238.44,240.81,103291,0
+CACI.US,D,20201203,000000,239.63,243.81,237.27,242.5,134768,0
+CACI.US,D,20201204,000000,243.06,247.96,243.06,246.89,121650,0
+CACI.US,D,20201207,000000,245.6,246.89,243.46,246.65,123470,0
+CACI.US,D,20201208,000000,245.99,248.36,245.64,247.72,99049,0
+CACI.US,D,20201209,000000,248.26,248.59,241.91,244.09,163584,0
+CACI.US,D,20201210,000000,241.91,244.58,238.04,242.61,131017,0
+CACI.US,D,20201211,000000,242.75,248.38,240.78,242.88,183455,0
+CACI.US,D,20201214,000000,243.64,246.4595,241.8,241.95,124048,0
+CACI.US,D,20201215,000000,242.87,244.68,240.92,244.68,104408,0
+CACI.US,D,20201216,000000,246.18,247,243.715,244.94,101892,0
+CACI.US,D,20201217,000000,246.4,248.4,242.44,243.36,166240,0
+CACI.US,D,20201218,000000,244.71,248.2,242.79,247.77,472907,0
+CACI.US,D,20201221,000000,245,246.69,241.05,244.85,122938,0
+CACI.US,D,20201222,000000,243.37,247.56,243.37,245.95,172927,0
+CACI.US,D,20201223,000000,247,248.98,245.47,248.51,98835,0
+CACI.US,D,20201224,000000,249.19,249.19,244.53,246.5,59161,0
+CACI.US,D,20201228,000000,248.01,251.17,247.775,249.52,81857,0
+CACI.US,D,20201229,000000,249.62,250.03,246.955,249.05,101293,0
+CACI.US,D,20201230,000000,249.8,251.41,247.7,248.11,67632,0
+CACI.US,D,20201231,000000,247.53,249.9,245.38,249.33,79394,0
+CACI.US,D,20210104,000000,249.33,249.33,240.96,241.16,163083,0
+CACI.US,D,20210105,000000,241,244.2774,236.2,239.16,164110,0
+CACI.US,D,20210106,000000,238.13,242.1,233.12,238.65,396888,0
+CACI.US,D,20210107,000000,239.66,241.58,236.7,239.87,275635,0
+CACI.US,D,20210108,000000,242,243.975,237.285,238.46,229581,0
+CACI.US,D,20210111,000000,235.72,242.04,235.72,239.85,161212,0
+CACI.US,D,20210112,000000,238.79,242.45,237.72,241.81,154965,0
+CACI.US,D,20210113,000000,243.64,244.445,238.565,239.1,189661,0
+CACI.US,D,20210114,000000,239.99,246.13,238.75,242.69,126604,0
+CACI.US,D,20210115,000000,242.39,246.11,240.32,245.25,136675,0
+CACI.US,D,20210119,000000,246.64,249,245.52,247.83,185131,0
+CACI.US,D,20210120,000000,248.11,254.83,248.11,249.8,219260,0
+CACI.US,D,20210121,000000,249.5,250.355,246.33,249.1,171644,0
+CACI.US,D,20210122,000000,248.7,254.43,247.83,253.66,124543,0
+CACI.US,D,20210125,000000,254.99,255.87,251.595,253.09,161683,0
+CACI.US,D,20210126,000000,256.27,257.97,251.36,252.59,122831,0
+CACI.US,D,20210127,000000,249.34,263.77,246.51,259.21,533617,0
+CACI.US,D,20210128,000000,260.62,261.65,241.23,246.6,481141,0
+CACI.US,D,20210129,000000,247.15,250.02,240.33,241.22,267513,0
+CACI.US,D,20210201,000000,242.81,243.435,235.51,239.31,181624,0
+CACI.US,D,20210202,000000,240.66,243.02,239.01,240.38,185505,0
+CACI.US,D,20210203,000000,238.61,239.2,236,238.93,208059,0
+CACI.US,D,20210204,000000,239.26,242.6289,238.52,239.82,150602,0
+CACI.US,D,20210205,000000,240.41,242,236.63,237.54,199236,0
+CACI.US,D,20210208,000000,238.13,241.1,237.69,240.13,124643,0
+CACI.US,D,20210209,000000,241.55,244.73,239.53,242.71,144769,0
+CACI.US,D,20210210,000000,244.51,244.51,237.91,239.08,163964,0
+CACI.US,D,20210211,000000,239.55,242,237.59,241,148526,0
+CACI.US,D,20210212,000000,240.31,240.31,236.23,236.73,105880,0
+CACI.US,D,20210216,000000,236.67,238.57,233.69,237.3,130919,0
+CACI.US,D,20210217,000000,237,242.46,236.45,242.44,131663,0
+CACI.US,D,20210218,000000,241.19,242.015,236.88,237.16,124767,0
+CACI.US,D,20210219,000000,237.55,237.55,234.81,235.1,136295,0
+CACI.US,D,20210222,000000,232.95,236,231.125,234.28,166300,0
+CACI.US,D,20210223,000000,233.61,233.61,226.41,232.28,262598,0
+CACI.US,D,20210224,000000,231.36,233.5,228.02,228.5,177071,0
+CACI.US,D,20210225,000000,226.13,227.53,222.58,225.2,209120,0
+CACI.US,D,20210226,000000,225.33,226.82,221,221.34,386436,0
+CACI.US,D,20210301,000000,223.98,227.98,222.95,226.92,176654,0
+CACI.US,D,20210302,000000,226.25,226.25,218.52,218.72,288363,0
+CACI.US,D,20210303,000000,220.52,222.03,216.37,216.37,220923,0
+CACI.US,D,20210304,000000,218.07,221.01,215.18,216.48,395974,0
+CACI.US,D,20210305,000000,217.9,219.8,215.22,218.27,284988,0
+CACI.US,D,20210308,000000,218.85,221.57,217.29,218.56,326292,0
+CACI.US,D,20210309,000000,221.02,224.09,220.365,223.21,229558,0
+CACI.US,D,20210310,000000,224.94,228.47,223.12,224.99,138774,0
+CACI.US,D,20210311,000000,228.98,242.6326,228.98,236.71,537483,0
+CACI.US,D,20210312,000000,238.33,244.165,235.955,241.53,280045,0
+CACI.US,D,20210315,000000,241.7,250.05,240.24,248.5,291731,0
+CACI.US,D,20210316,000000,247.29,248.39,242.72,246.25,294236,0
+CACI.US,D,20210317,000000,245.5,248.315,244.145,246.71,254620,0
+CACI.US,D,20210318,000000,245.44,249.57,245.13,248.63,291896,0
+CACI.US,D,20210319,000000,249.77,249.77,246.91,247.45,443656,0
+CACI.US,D,20210322,000000,246.35,251.88,246.17,250.11,250001,0
+CACI.US,D,20210323,000000,250.87,252.94,246.05,246.05,360713,0
+CACI.US,D,20210324,000000,247.35,247.76,243.88,244.81,268076,0
+CACI.US,D,20210325,000000,244.66,249.07,242.69,245.53,247088,0
+CACI.US,D,20210326,000000,244.13,244.13,235.34,241.6,275040,0
+CACI.US,D,20210329,000000,241.67,249.05,241.67,247.95,232528,0
+CACI.US,D,20210330,000000,248.83,248.86,244.02,246.25,241718,0
+CACI.US,D,20210331,000000,245.63,248.0499,241,246.66,206192,0
+CACI.US,D,20210401,000000,248,249.09,246.32,248.6,160899,0
+CACI.US,D,20210405,000000,249.59,256.575,249.59,256.24,211416,0
+CACI.US,D,20210406,000000,255.26,257.5,253.48,255.59,276810,0
+CACI.US,D,20210407,000000,255.59,257.19,251.29,251.29,205763,0
+CACI.US,D,20210408,000000,252.41,253.415,249,249.2,195686,0
+CACI.US,D,20210409,000000,248.94,252.415,248.82,251.35,147496,0
+CACI.US,D,20210412,000000,251.02,254.125,250.37,253.52,168678,0
+CACI.US,D,20210413,000000,255.62,255.62,249.11,250,282095,0
+CACI.US,D,20210414,000000,249.61,255.06,249.61,252.43,214751,0
+CACI.US,D,20210415,000000,253.53,257.95,252.33,257.25,270510,0
+CACI.US,D,20210416,000000,259.35,261.62,257.99,260.45,309019,0
+CACI.US,D,20210419,000000,260.92,265.81,260.18,262.46,471988,0
+CACI.US,D,20210420,000000,263.38,265.3,260.92,261.86,241646,0
+CACI.US,D,20210421,000000,262.25,263.63,255.49,255.49,256459,0
+CACI.US,D,20210422,000000,255.61,260.61,250.6,258.4,429367,0
+CACI.US,D,20210423,000000,258.93,258.93,252.93,254.47,272912,0
+CACI.US,D,20210426,000000,254.62,255.41,252.26,253.56,330323,0
+CACI.US,D,20210427,000000,254.1,254.1,250.74,253.78,208938,0
+CACI.US,D,20210428,000000,254.44,254.705,250.85,251.16,180426,0
+CACI.US,D,20210429,000000,251.77,254.48,250.64,254.05,235536,0
+CACI.US,D,20210430,000000,254.3,255.655,252.4,254.86,204080,0
+CACI.US,D,20210503,000000,256.71,264.159,255.75,262.09,236455,0
+CACI.US,D,20210504,000000,261.15,264.37,259.15,263.44,194035,0
+CACI.US,D,20210505,000000,263.72,263.72,258.98,262.65,134723,0
+CACI.US,D,20210506,000000,262.65,263.54,259.18,261.71,168104,0
+CACI.US,D,20210507,000000,261.73,264.97,259.94,264.31,157408,0
+CACI.US,D,20210510,000000,263.22,265.93,262.95,263.8,175628,0
+CACI.US,D,20210511,000000,262.39,263.85,259.53,259.62,140661,0
+CACI.US,D,20210512,000000,257.94,258.73,253.07,253.99,169593,0
+CACI.US,D,20210513,000000,256.45,261.03,255.48,258.86,214331,0
+CACI.US,D,20210514,000000,259.19,260.68,258.16,259.97,121733,0
+CACI.US,D,20210517,000000,259.67,261.2,257.81,259.66,171379,0
+CACI.US,D,20210518,000000,259.16,261.67,259.16,260.25,149090,0
+CACI.US,D,20210519,000000,259.24,260.25,255.48,257.72,212049,0
+CACI.US,D,20210520,000000,258.03,258.77,255.25,256.47,140845,0
+CACI.US,D,20210521,000000,257.09,258.77,256.95,257.04,153578,0
+CACI.US,D,20210524,000000,259.65,260.24,256.56,258.16,149122,0
+CACI.US,D,20210525,000000,255.97,257.405,253.85,255.35,156271,0
+CACI.US,D,20210526,000000,256.15,257.82,253.56,254.36,187379,0
+CACI.US,D,20210527,000000,255.01,256.44,254.24,254.65,155879,0
+CACI.US,D,20210528,000000,255.63,256.41,254.29,254.96,129557,0
+CACI.US,D,20210601,000000,256.37,256.66,254.215,256.13,112332,0
+CACI.US,D,20210602,000000,257.18,260.08,256.21,257.57,152010,0
+CACI.US,D,20210603,000000,256.88,258.57,255.34,256.86,105562,0
+CACI.US,D,20210604,000000,257.55,259.57,257.23,259.09,103366,0
+CACI.US,D,20210607,000000,258.79,261.22,256.09,257.71,190609,0
+CACI.US,D,20210608,000000,256.71,260.7,253.72,260.01,204061,0
+CACI.US,D,20210609,000000,261.07,262.77,258.54,260.63,160247,0
+CACI.US,D,20210610,000000,261.69,265.4585,260.9,264.71,157636,0
+CACI.US,D,20210611,000000,265.48,266.93,264.74,266.57,231306,0
+CACI.US,D,20210614,000000,265.76,265.76,261.57,263.85,181165,0
+CACI.US,D,20210615,000000,264.7,266.655,262.57,265.94,127672,0
+CACI.US,D,20210616,000000,266.68,266.96,263.05,264.08,201527,0
+CACI.US,D,20210617,000000,264.29,265.22,262.45,263.83,212641,0
+CACI.US,D,20210618,000000,262.78,264.19,260.25,260.78,655963,0
+CACI.US,D,20210621,000000,262.38,264.21,261.16,263.09,204545,0
+CACI.US,D,20210622,000000,262,263.1,260.675,261.82,220420,0
+CACI.US,D,20210623,000000,261.51,262.38,258.7,258.72,158986,0
+CACI.US,D,20210624,000000,259.64,259.68,256.07,257.65,229295,0
+CACI.US,D,20210625,000000,256.95,260.65,255.68,260.42,473971,0
+CACI.US,D,20210628,000000,261.41,261.41,255.58,257.99,264195,0
+CACI.US,D,20210629,000000,257.72,259.69,254.65,255.24,203028,0
+CACI.US,D,20210630,000000,255.34,256.75,254.2,255.12,149461,0
+CACI.US,D,20210701,000000,255.34,258.18,255.34,256.86,139788,0
+CACI.US,D,20210702,000000,256.86,258.03,255.33,257.44,119946,0
+CACI.US,D,20210706,000000,256.78,257.38,252.28,256.33,201648,0
+CACI.US,D,20210707,000000,256.93,259.12,255.94,258.52,156530,0
+CACI.US,D,20210708,000000,256.1,262.79,255.42,258.66,188349,0
+CACI.US,D,20210709,000000,259.63,262.97,258.75,261.15,175342,0
+CACI.US,D,20210712,000000,260.74,262.03,258.71,260.69,116740,0
+CACI.US,D,20210713,000000,260.83,261.73,259.965,260.3,138194,0
+CACI.US,D,20210714,000000,261.6,262.06,257.59,261.01,100987,0
+CACI.US,D,20210715,000000,260.11,263.065,260.02,262.22,96645,0
+CACI.US,D,20210716,000000,262.62,265.51,262.62,264.17,138053,0
+CACI.US,D,20210719,000000,264.24,264.58,258.24,261.02,351577,0
+CACI.US,D,20210720,000000,262.3,266.95,262.24,264.69,186658,0
+CACI.US,D,20210721,000000,265.96,267.91,265.96,266.3,187734,0
+CACI.US,D,20210722,000000,265.71,267.915,265.71,266.58,119964,0
+CACI.US,D,20210723,000000,267.5,269.67,267,268.63,130856,0
+CACI.US,D,20210726,000000,267.87,269.155,266.66,267.89,88857,0
+CACI.US,D,20210727,000000,267.89,270.5,266.94,268.46,96754,0
+CACI.US,D,20210728,000000,268.58,270.24,266.5,268.72,109643,0
+CACI.US,D,20210729,000000,269.85,270.54,268.64,268.87,77898,0
+CACI.US,D,20210730,000000,267.96,270,266.15,266.96,230772,0
+CACI.US,D,20210802,000000,267.82,270.73,266.7,268.27,142525,0
+CACI.US,D,20210803,000000,267.95,268.87,255.37,256.44,250109,0
+CACI.US,D,20210804,000000,255,259.325,252.51,252.75,240984,0
+CACI.US,D,20210805,000000,253.28,254.745,251.34,251.6,164194,0
+CACI.US,D,20210806,000000,252.03,256.01,251.57,252.31,257962,0
+CACI.US,D,20210809,000000,252.4,254.52,250.06,251.18,144399,0
+CACI.US,D,20210810,000000,251.15,253.44,246.73,253.29,254471,0
+CACI.US,D,20210811,000000,253.68,255.455,251.94,253.64,291437,0
+CACI.US,D,20210812,000000,251.64,255.645,250.43,253.6,282468,0
+CACI.US,D,20210813,000000,254.76,254.76,250.75,251.96,183159,0
+CACI.US,D,20210816,000000,250.91,255.22,248.36,255.22,282797,0
+CACI.US,D,20210817,000000,254.95,260.25,254.61,260.02,191606,0
+CACI.US,D,20210818,000000,261.04,261.94,256.88,257.53,262957,0
+CACI.US,D,20210819,000000,256.85,259.39,256.85,257.79,139755,0
+CACI.US,D,20210820,000000,257.1,259.95,257.1,259.65,96271,0
+CACI.US,D,20210823,000000,260.13,261.005,257.22,257.54,155796,0
+CACI.US,D,20210824,000000,257.13,259.01,256.18,256.5,117365,0
+CACI.US,D,20210825,000000,256.5,259.55,255.65,257.31,118889,0
+CACI.US,D,20210826,000000,256.99,258.21,255.5395,256.61,134255,0
+CACI.US,D,20210827,000000,258.16,259.39,256.26,257.74,114037,0
+CACI.US,D,20210830,000000,257.63,258.62,256.73,256.74,107994,0
+CACI.US,D,20210831,000000,256.72,258.47,256.64,257.54,154698,0
+CACI.US,D,20210901,000000,257.44,258.4,254.03,256.47,148427,0
+CACI.US,D,20210902,000000,256.76,259.8866,256.76,258.92,83339,0
+CACI.US,D,20210903,000000,259.15,260.98,256.23,256.32,116051,0
+CACI.US,D,20210907,000000,254.89,255.813,251.67,252.24,218035,0
+CACI.US,D,20210908,000000,251.92,259.97,251.92,257.22,196347,0
+CACI.US,D,20210909,000000,256.47,259.23,256.16,258.44,142582,0
+CACI.US,D,20210910,000000,258.7,258.7,255.3178,255.87,178854,0
+CACI.US,D,20210913,000000,257.68,259.82,255.45,257.83,124666,0
+CACI.US,D,20210914,000000,258.49,258.88,251.23,252,124693,0
+CACI.US,D,20210915,000000,252.28,254.36,251.56,252.9,173129,0
+CACI.US,D,20210916,000000,253.38,253.6,251.06,251.41,192563,0
+CACI.US,D,20210917,000000,250.95,254.325,250.51,252.75,340994,0
+CACI.US,D,20210920,000000,251.07,252.8,248.1296,251.57,186948,0
+CACI.US,D,20210921,000000,252.75,254.02,247.68,249.31,199445,0
+CACI.US,D,20210922,000000,250.13,252.26,248.77,250.12,107753,0
+CACI.US,D,20210923,000000,250.67,253.07,250.67,251.39,103913,0
+CACI.US,D,20210924,000000,251.75,255.99,251.75,255.46,130070,0
+CACI.US,D,20210927,000000,255.89,259.88,255.89,257.64,143153,0
+CACI.US,D,20210928,000000,258.72,261.82,255.5184,260.02,158747,0
+CACI.US,D,20210929,000000,260.83,266.18,260.755,264.96,158710,0
+CACI.US,D,20210930,000000,266.08,267.42,262.1,262.1,142623,0
+CACI.US,D,20211001,000000,262.41,266.41,262.41,265.12,112401,0
+CACI.US,D,20211004,000000,265.12,268,264.505,267.91,131841,0
+CACI.US,D,20211005,000000,268.25,268.77,262.54,264.89,169366,0
+CACI.US,D,20211006,000000,263.99,266.14,261,266.01,77807,0
+CACI.US,D,20211007,000000,267.07,270.99,267.07,270.01,119024,0
+CACI.US,D,20211008,000000,270.52,274.87,269.4,274.8,118978,0
+CACI.US,D,20211011,000000,274.8,276.18,272.85,273.23,59185,0
+CACI.US,D,20211012,000000,272.9,277.505,272.6515,276.27,119035,0
+CACI.US,D,20211013,000000,276.27,277.74,273.1991,277.6,76057,0
+CACI.US,D,20211014,000000,279.78,281.45,278.96,280.14,78487,0
+CACI.US,D,20211015,000000,281.1,285.22,280.875,281.9,128510,0
+CACI.US,D,20211018,000000,281.33,282.5289,279.3386,281.92,90485,0
+CACI.US,D,20211019,000000,283.1,283.615,280.73,281.36,86033,0
+CACI.US,D,20211020,000000,281.32,284.9899,281.085,282.37,74371,0
+CACI.US,D,20211021,000000,282.07,283.57,280.33,283.54,103214,0
+CACI.US,D,20211022,000000,283.86,288.29,283.71,285.07,97244,0
+CACI.US,D,20211025,000000,285.03,286.69,283.5,284.31,121208,0
+CACI.US,D,20211026,000000,284.45,284.81,280.32,281.73,135106,0
+CACI.US,D,20211027,000000,281.09,281.09,271.83,272.16,150452,0
+CACI.US,D,20211028,000000,273,279.08,269.47,277.74,222834,0
+CACI.US,D,20211029,000000,277.93,288.46,275.295,287.64,237833,0
+CACI.US,D,20211101,000000,289.85,289.85,283.19,289,121308,0
+CACI.US,D,20211102,000000,289.7,289.7,286.58,287.36,111362,0
+CACI.US,D,20211103,000000,289,289,284.01,285.74,129253,0
+CACI.US,D,20211104,000000,286.77,290.705,284.1663,287.67,118476,0
+CACI.US,D,20211105,000000,288.42,290.66,286.11,286.88,93929,0
+CACI.US,D,20211108,000000,287.42,289.48,284.355,288.89,77121,0
+CACI.US,D,20211109,000000,290.41,290.41,284.19,285.23,93235,0
+CACI.US,D,20211110,000000,285.94,287.805,283.57,284.48,67440,0
+CACI.US,D,20211111,000000,284.16,286.58,281.54,282.59,91359,0
+CACI.US,D,20211112,000000,283.91,283.965,279.87,282.61,80660,0
+CACI.US,D,20211115,000000,282.23,284.52,281.82,281.93,52301,0
+CACI.US,D,20211116,000000,280.86,283.35,278.26,278.51,79229,0
+CACI.US,D,20211117,000000,278,279.8,277.33,278.7,83704,0
+CACI.US,D,20211118,000000,278.42,280.25,273.3,273.72,86167,0
+CACI.US,D,20211119,000000,273.62,275.6,272.46,272.47,82310,0
+CACI.US,D,20211122,000000,274,278.815,272.01,274.96,126464,0
+CACI.US,D,20211123,000000,276.15,277.81,274.05,276.95,84593,0
+CACI.US,D,20211124,000000,277.3,279.61,275.611,276.24,66645,0
+CACI.US,D,20211126,000000,272.81,272.81,267.05,268.05,36134,0
+CACI.US,D,20211129,000000,270.12,270.75,266.79,267.09,61707,0
+CACI.US,D,20211130,000000,266.46,266.46,257.52,259.43,172640,0
+CACI.US,D,20211201,000000,262.37,262.8988,255.23,255.24,106072,0
+CACI.US,D,20211202,000000,257.07,266.57,257,265.66,129206,0
+CACI.US,D,20211203,000000,266,266,261.56,263.76,118215,0
+CACI.US,D,20211206,000000,266.6,273.05,265.44,267.24,171616,0
+CACI.US,D,20211207,000000,268.37,269.99,265.81,268.43,107562,0
+CACI.US,D,20211208,000000,269.63,272.92,267.945,272.01,129218,0
+CACI.US,D,20211209,000000,270.65,272.59,266.3,268.46,115177,0
+CACI.US,D,20211210,000000,269.75,269.75,264.21,264.98,159123,0
+CACI.US,D,20211213,000000,265.57,267.91,260.975,267.69,231077,0
+CACI.US,D,20211214,000000,266.64,270.28,265.805,266.96,143422,0
+CACI.US,D,20211215,000000,267.84,270,265.3172,266.18,113197,0
+CACI.US,D,20211216,000000,266.22,268.6936,263.55,265.86,138915,0
+CACI.US,D,20211217,000000,265.85,266.07,258.68,259.79,401684,0
+CACI.US,D,20211220,000000,257.07,257.07,249.98,256.13,206800,0
+CACI.US,D,20211221,000000,256.14,263.99,256.14,260.63,186858,0
+CACI.US,D,20211222,000000,260.69,265.17,259.39,264.99,203858,0
+CACI.US,D,20211223,000000,266.86,268.29,265.35,266.67,84797,0
+CACI.US,D,20211227,000000,266.98,268.19,263.86,266.52,91329,0
+CACI.US,D,20211228,000000,267.4,270.7,267.4,269.5,50782,0
+CACI.US,D,20211229,000000,270.14,270.72,269.06,269.66,54539,0
+CACI.US,D,20211230,000000,270.99,271.57,269.2,269.22,47161,0
+CACI.US,D,20211231,000000,268.7,270.54,267.4843,269.21,45369,0
+CACI.US,D,20220103,000000,270.19,273.99,268.72,273.07,87542,0
+CACI.US,D,20220104,000000,274.4,279.85,274.4,278.45,106553,0
+CACI.US,D,20220105,000000,279.14,279.9,275.51,275.68,110665,0
+CACI.US,D,20220106,000000,276.57,278.66,271.32,271.99,79520,0
+CACI.US,D,20220107,000000,271.48,275.3,269.99,273.18,74002,0
+CACI.US,D,20220110,000000,273.49,273.67,269.09,273.35,107213,0
+CACI.US,D,20220111,000000,274.41,276.98,270.45,276.27,117499,0
+CACI.US,D,20220112,000000,277.29,277.355,274.1,275.02,84814,0
+CACI.US,D,20220113,000000,274.45,279.59,272.74,275.56,68172,0
+CACI.US,D,20220114,000000,274.27,278.49,271.04,278.23,61637,0
+CACI.US,D,20220118,000000,280,280.58,275.39,279.12,135610,0
+CACI.US,D,20220119,000000,279.54,280.21,275.4,275.8,74597,0
+CACI.US,D,20220120,000000,277.07,278.28,272.72,272.94,94736,0
+CACI.US,D,20220121,000000,273.42,274.16,270.02,271.14,160164,0
+CACI.US,D,20220124,000000,269.15,272.96,265.34,272.31,143296,0
+CACI.US,D,20220125,000000,269.66,271.93,262.4401,267.32,160953,0
+CACI.US,D,20220126,000000,268.45,270.715,264.59,265.9,153829,0
+CACI.US,D,20220127,000000,260,260,241.11,243.64,499958,0
+CACI.US,D,20220128,000000,241.66,245.42,238.29,245.21,248296,0
+CACI.US,D,20220131,000000,245.46,251.41,244.31,247.46,232452,0
+CACI.US,D,20220201,000000,246.4,248.52,242.46,246.68,256329,0
+CACI.US,D,20220202,000000,244.72,257.96,244.56,257.03,285743,0
+CACI.US,D,20220203,000000,254.46,256.33,251.445,253.89,266835,0
+CACI.US,D,20220204,000000,253.56,256.15,249.29,253.61,137583,0
+CACI.US,D,20220207,000000,254.82,254.84,252.4,253.3,113466,0
+CACI.US,D,20220208,000000,253.11,256.12,251.81,253.17,136281,0
+CACI.US,D,20220209,000000,253.62,258.41,253.62,257.07,102511,0
+CACI.US,D,20220210,000000,254.1,259.035,252.81,254.2,122645,0
+CACI.US,D,20220211,000000,253.25,257.405,251.615,256.2,153965,0
+CACI.US,D,20220214,000000,254.52,254.52,247.55,249.81,203583,0
+CACI.US,D,20220215,000000,250.61,253.5,248.105,252.47,171572,0
+CACI.US,D,20220216,000000,251.04,256.62,250.3796,255.75,157419,0
+CACI.US,D,20220217,000000,253.34,259.92,251.76,257.96,145287,0
+CACI.US,D,20220218,000000,256.07,258.24,251.74,254.54,358440,0
+CACI.US,D,20220222,000000,254.04,255.1862,248.685,249.89,126976,0
+CACI.US,D,20220223,000000,249.95,252.79,245.68,246.28,149919,0
+CACI.US,D,20220224,000000,243.45,258.53,240.02,257.26,235187,0
+CACI.US,D,20220225,000000,259.18,266.19,258.23,266.08,191360,0
+CACI.US,D,20220228,000000,265.02,279.82,265.02,279.79,282778,0
+CACI.US,D,20220301,000000,277.57,285.84,277.57,284.99,306987,0
+CACI.US,D,20220302,000000,285.29,293.755,278.9,291.54,304798,0
+CACI.US,D,20220303,000000,292.43,294,286.8,292.19,180224,0
+CACI.US,D,20220304,000000,289.79,305.27,289.79,304.24,348924,0
+CACI.US,D,20220307,000000,304.67,309.8,298.7,302.24,320995,0
+CACI.US,D,20220308,000000,300.51,303,289.625,290.8,285118,0
+CACI.US,D,20220309,000000,292.62,296.08,287.59,294.08,120216,0
+CACI.US,D,20220310,000000,290.45,296.58,290.41,296.49,83233,0
+CACI.US,D,20220311,000000,298.77,302.3,296.5,301.52,237050,0
+CACI.US,D,20220314,000000,303.05,303.49,293.16,296.24,196028,0
+CACI.US,D,20220315,000000,296.52,299.8,294.3895,299.69,215394,0
+CACI.US,D,20220316,000000,298.57,301.65,291.48,293.87,165687,0
+CACI.US,D,20220317,000000,293.33,301.3,293.33,298.12,191452,0
+CACI.US,D,20220318,000000,296.04,297.6,293.87,295.26,373721,0
+CACI.US,D,20220321,000000,295.8,302.025,295.8,297.84,133007,0
+CACI.US,D,20220322,000000,298.93,301.92,296.43,299.78,139424,0
+CACI.US,D,20220323,000000,300,301.43,298.77,300.49,127196,0
+CACI.US,D,20220324,000000,300.64,306,300.09,305.52,207437,0
+CACI.US,D,20220325,000000,304.4,308.81,301.96,308.81,152364,0
+CACI.US,D,20220328,000000,308.77,313.52,306.92,308.86,169054,0
+CACI.US,D,20220329,000000,308.06,311.81,298.595,299.9,192196,0
+CACI.US,D,20220330,000000,299.74,305.17,297.46,304.4,141625,0
+CACI.US,D,20220331,000000,304.08,306.6,301.25,301.26,103454,0
+CACI.US,D,20220401,000000,301.9,305.26,300.75,304.42,97845,0
+CACI.US,D,20220404,000000,304.35,306.31,299.64,300.71,83377,0
+CACI.US,D,20220405,000000,300.64,305.42,295.83,296.51,152862,0
+CACI.US,D,20220406,000000,296.38,303.675,296.06,301.93,159277,0
+CACI.US,D,20220407,000000,301.93,308.84,300.86,304.99,123699,0
+CACI.US,D,20220408,000000,304.68,308.07,301.85,301.92,137845,0
+CACI.US,D,20220411,000000,302.11,308.08,300.82,305.29,149739,0
+CACI.US,D,20220412,000000,303.59,307.69,301.14,301.42,144403,0
+CACI.US,D,20220413,000000,299.7,302.28,296.99,298.12,176635,0
+CACI.US,D,20220414,000000,300.18,301.25,293.8,294.32,145865,0
+CACI.US,D,20220418,000000,293.26,296.71,290.27,291.07,208879,0
+CACI.US,D,20220419,000000,292.95,296.13,291.665,295.95,126033,0
+CACI.US,D,20220420,000000,297.17,298.855,294.252,294.76,90032,0
+CACI.US,D,20220421,000000,295.09,298.23,293.37,293.97,94603,0
+CACI.US,D,20220422,000000,292.55,293.197,285.7,285.99,78456,0
+CACI.US,D,20220425,000000,285.04,285.5,278.6,285.22,101960,0
+CACI.US,D,20220426,000000,286.04,287.6,281.75,282.07,92603,0
+CACI.US,D,20220427,000000,281.63,284.43,277.34,278.48,134546,0
+CACI.US,D,20220428,000000,275.33,285.81,262.84,268.37,412349,0
+CACI.US,D,20220429,000000,266.23,270.16,263.706,265.3,204358,0
+CACI.US,D,20220502,000000,265.76,270.74,263.78,266.18,170221,0
+CACI.US,D,20220503,000000,266.39,266.59,262.88,265.03,177217,0
+CACI.US,D,20220504,000000,266.27,273.555,264.37,272.75,108791,0
+CACI.US,D,20220505,000000,272.03,272.21,264.095,271.04,127510,0
+CACI.US,D,20220506,000000,269.15,270.26,262.08,262.7,139334,0
+CACI.US,D,20220509,000000,260.76,264.3,258.64,261.24,202579,0
+CACI.US,D,20220510,000000,263.65,264.035,254.605,260.07,234661,0
+CACI.US,D,20220511,000000,258.78,265.29,254.665,255.45,148470,0
+CACI.US,D,20220512,000000,255.1,257.85,252,256.48,264054,0
+CACI.US,D,20220513,000000,258.34,259.855,252.97,256.67,155272,0
+CACI.US,D,20220516,000000,257.33,268.675,256.67,266.26,136040,0
+CACI.US,D,20220517,000000,268.23,271.79,267.33,271.16,158759,0
+CACI.US,D,20220518,000000,269.74,271.33,261.73,263.14,158731,0
+CACI.US,D,20220519,000000,261.29,266.19,258.87,264.09,118648,0
+CACI.US,D,20220520,000000,264.98,264.98,257.15,262.75,128870,0
+CACI.US,D,20220523,000000,264.88,269.45,262.25,268.57,115455,0
+CACI.US,D,20220524,000000,268.21,274.6606,268.21,273.93,122476,0
+CACI.US,D,20220525,000000,272.08,275.48,270.56,273.36,138003,0
+CACI.US,D,20220526,000000,274.67,279.35,274.67,278.56,84590,0
+CACI.US,D,20220527,000000,278.22,285.26,278.22,284.87,107616,0
+CACI.US,D,20220531,000000,284.74,284.74,279.64,280.37,110618,0
+CACI.US,D,20220601,000000,279.37,282.15,278.13,280.62,115106,0
+CACI.US,D,20220602,000000,281.9,286.67,278.11,286.39,110027,0
+CACI.US,D,20220603,000000,285.58,286.89,283.01,286.32,79943,0
+CACI.US,D,20220606,000000,291.24,293.17,289.1064,289.59,85312,0
+CACI.US,D,20220607,000000,286.68,292.12,286.68,290.92,170931,0
+CACI.US,D,20220608,000000,290.51,291.58,281.88,282.72,109276,0
+CACI.US,D,20220609,000000,283.62,285.64,280.48,280.8,119022,0
+CACI.US,D,20220610,000000,279.64,279.64,273.93,274.37,97415,0
+CACI.US,D,20220613,000000,270.07,272.65,266.255,269.65,100063,0
+CACI.US,D,20220614,000000,270.88,272.7,265.81,267.99,158082,0
+CACI.US,D,20220615,000000,267.73,271.8,267.22,269.17,114125,0
+CACI.US,D,20220616,000000,265.52,265.735,261.34,262.15,104494,0
+CACI.US,D,20220617,000000,264.57,264.57,254.37,259.87,423093,0
+CACI.US,D,20220621,000000,261.7633,265.41,260.6,263.5,153052,0
+CACI.US,D,20220622,000000,262.05,264.9,261.7032,264.33,132929,0
+CACI.US,D,20220623,000000,264.65,266.18,260.7,264.45,137006,0
+CACI.US,D,20220624,000000,267.43,277.76,266.5,277.17,263740,0
+CACI.US,D,20220627,000000,276.61,282.01,275.18,278.2,130361,0
+CACI.US,D,20220628,000000,278.56,280,272.81,274.57,108625,0
+CACI.US,D,20220629,000000,274.09,277.24,270.77,276.8,89265,0
+CACI.US,D,20220630,000000,275.6,283.41,273.794,281.78,116701,0
+CACI.US,D,20220701,000000,280.9,287.77,277.9452,287.19,126111,0
+CACI.US,D,20220705,000000,283.52,285.97,275.36,279.18,218710,0
+CACI.US,D,20220706,000000,277.69,287.0525,277.41,285.22,165977,0
+CACI.US,D,20220707,000000,284.8,289.65,284.8,286.88,245813,0
+CACI.US,D,20220708,000000,285.13,289.28,285.13,288.19,98350,0
+CACI.US,D,20220711,000000,285.64,289.28,284.37,287.39,109531,0
+CACI.US,D,20220712,000000,286.59,289.14,283.095,284.3,145064,0
+CACI.US,D,20220713,000000,280.45,283.3,279.195,280.31,107097,0
+CACI.US,D,20220714,000000,276.41,280.79,276.11,280.51,119091,0
+CACI.US,D,20220715,000000,284.05,286.21,281.54,283.81,123420,0
+CACI.US,D,20220718,000000,284.41,286.12,280.59,281,75299,0
+CACI.US,D,20220719,000000,282.16,286.335,282.16,284.7,125243,0
+CACI.US,D,20220720,000000,284,285.46,281.48,284.31,117651,0
+CACI.US,D,20220721,000000,285.06,287.415,282.35,287.17,92949,0
+CACI.US,D,20220722,000000,287.98,290.535,284.52,286.21,110731,0
+CACI.US,D,20220725,000000,287.8,291.94,286.215,291.23,145772,0
+CACI.US,D,20220726,000000,289.93,294.495,289.93,293.17,113466,0
+CACI.US,D,20220727,000000,293.17,293.89,290.67,292.14,106077,0
+CACI.US,D,20220728,000000,294.13,302.06,293.53,300.02,181489,0
+CACI.US,D,20220729,000000,299.56,302.4,299.09,302.29,141727,0
+CACI.US,D,20220801,000000,302.29,303.82,300.27,300.97,93746,0
+CACI.US,D,20220802,000000,302.35,302.35,291.52,292.15,188098,0
+CACI.US,D,20220803,000000,292.01,292.425,285.14,290.59,156124,0
+CACI.US,D,20220804,000000,291.17,291.17,287.29,288.46,131695,0
+CACI.US,D,20220805,000000,287.25,288.09,282.3,287.4,147673,0
+CACI.US,D,20220808,000000,288.1,289.44,282.71,282.87,165209,0
+CACI.US,D,20220809,000000,284.8,286.02,282.2,283.51,172227,0
+CACI.US,D,20220810,000000,285.55,286.57,279.69,282.03,321713,0
+CACI.US,D,20220811,000000,271.24,276.79,271.24,276,489415,0
+CACI.US,D,20220812,000000,277.86,282.57,275.91,281.05,266499,0
+CACI.US,D,20220815,000000,280.34,289.29,280.34,287.57,149715,0
+CACI.US,D,20220816,000000,286.4,287.4383,280.57,282.23,115106,0
+CACI.US,D,20220817,000000,280.1,285.39,280.1,283.74,122276,0
+CACI.US,D,20220818,000000,283.96,285.6053,282.46,284.4,83336,0
+CACI.US,D,20220819,000000,284.8,286.82,283.82,286.42,119716,0
+CACI.US,D,20220822,000000,284.63,285.145,281.09,282.7,105153,0
+CACI.US,D,20220823,000000,282.93,284.28,281.22,281.93,120611,0
+CACI.US,D,20220824,000000,281.96,286.05,279.3,281.67,100931,0
+CACI.US,D,20220825,000000,280.68,282.11,278.655,281.04,80111,0
+CACI.US,D,20220826,000000,279.73,280,275.44,275.78,83873,0
+CACI.US,D,20220829,000000,273.62,277.51,271.19,275.9,64007,0
+CACI.US,D,20220830,000000,275.02,275.02,271.92,273.22,102096,0
+CACI.US,D,20220831,000000,276.72,282.18,276.32,280.87,239577,0
+CACI.US,D,20220901,000000,280.72,280.9,275.11,276.85,127481,0
+CACI.US,D,20220902,000000,278.34,279.98,274.58,275.08,93348,0
+CACI.US,D,20220906,000000,275.54,276.95,274.035,274.84,71523,0
+CACI.US,D,20220907,000000,275.9,280.235,275.09,277.88,98684,0
+CACI.US,D,20220908,000000,276.02,276.845,274.2676,276.55,110715,0
+CACI.US,D,20220909,000000,277.92,282.0299,277.92,280.64,84368,0
+CACI.US,D,20220912,000000,280.41,285.5562,280.21,281.17,83198,0
+CACI.US,D,20220913,000000,278.55,279.47,274.8,275.78,120517,0
+CACI.US,D,20220914,000000,275.61,279.32,275.03,276.59,74246,0
+CACI.US,D,20220915,000000,274.69,276.73,272.34,275.89,142132,0
+CACI.US,D,20220916,000000,273.88,280.345,273.835,279.92,284407,0
+CACI.US,D,20220919,000000,277.15,282.28,276.625,280.14,95185,0
+CACI.US,D,20220920,000000,278.87,282.905,277.35,281.41,170889,0
+CACI.US,D,20220921,000000,283,286.37,277.87,278.11,132951,0
+CACI.US,D,20220922,000000,276.21,277.965,273.45,276.11,75418,0
+CACI.US,D,20220923,000000,274,275.475,269.4,271.36,192656,0
+CACI.US,D,20220926,000000,269.54,274.85,268.81,268.95,116441,0
+CACI.US,D,20220927,000000,270.75,270.75,263.0275,263.7,120957,0
+CACI.US,D,20220928,000000,265.88,268.65,260.94,267.57,139426,0
+CACI.US,D,20220929,000000,265.36,265.64,261.42,264.24,138785,0
+CACI.US,D,20220930,000000,263.75,265.11,260.31,261.06,126331,0
+CACI.US,D,20221003,000000,262.54,271.08,262.54,269.51,74334,0
+CACI.US,D,20221004,000000,271.2,275.9,270.18,272.49,126568,0
+CACI.US,D,20221005,000000,271.08,273.82,269.04,270.38,74869,0
+CACI.US,D,20221006,000000,269.66,269.66,262.77,263.01,97266,0
+CACI.US,D,20221007,000000,262.41,262.41,257.76,260.76,185994,0
+CACI.US,D,20221010,000000,261.59,266.4,260.16,261.23,89222,0
+CACI.US,D,20221011,000000,260.17,262.22,255.72,256.95,197847,0
+CACI.US,D,20221012,000000,256.64,257.165,250.11,250.32,152261,0
+CACI.US,D,20221013,000000,247.23,258.16,245.3207,256.92,182254,0
+CACI.US,D,20221014,000000,258.38,258.38,248.16,248.66,142767,0
+CACI.US,D,20221017,000000,252.52,258.61,252.48,257.06,100413,0
+CACI.US,D,20221018,000000,259.82,265.8,259.32,264.28,135919,0
+CACI.US,D,20221019,000000,263.11,264.27,259.56,261.93,65675,0
+CACI.US,D,20221020,000000,263.75,266.13,260.5371,264.76,109382,0
+CACI.US,D,20221021,000000,263.21,273.97,262.4,273.09,149964,0
+CACI.US,D,20221024,000000,273.8,275.13,269.39,271.18,138611,0
+CACI.US,D,20221025,000000,272.75,278.715,270.01,278.37,130649,0
+CACI.US,D,20221026,000000,278.57,282.75,277,279.62,189605,0
+CACI.US,D,20221027,000000,282,302.84,281.98,294.9,270557,0
+CACI.US,D,20221028,000000,296.4,304.11,294.85,303.12,174829,0
+CACI.US,D,20221031,000000,301.17,309.58,298.95,304.03,167660,0
+CACI.US,D,20221101,000000,305.89,306.9168,298.855,302.93,126629,0
+CACI.US,D,20221102,000000,300.37,306.345,300.37,303.03,157752,0
+CACI.US,D,20221103,000000,299.81,304.36,296.81,301.87,136800,0
+CACI.US,D,20221104,000000,301.39,303.47,289.89,295.76,108629,0
+CACI.US,D,20221107,000000,297.11,302.14,295.15,302.14,126284,0
+CACI.US,D,20221108,000000,301.86,306.77,301.86,302.45,91440,0
+CACI.US,D,20221109,000000,302.64,302.64,297.87,298.38,87631,0
+CACI.US,D,20221110,000000,305.17,305.17,297.82,301.2,140743,0
+CACI.US,D,20221111,000000,300.93,300.93,288.67,289.12,163391,0
+CACI.US,D,20221114,000000,291.11,295.04,288.66,289.23,140611,0
+CACI.US,D,20221115,000000,291.04,294.67,288.83,289.73,149194,0
+CACI.US,D,20221116,000000,290.16,300.42,290.16,299.68,138584,0
+CACI.US,D,20221117,000000,296.85,305.16,295.95,305.16,195999,0
+CACI.US,D,20221118,000000,309.21,310.19,302.015,303.76,106582,0
+CACI.US,D,20221121,000000,303.48,309.735,302.55,306.87,192508,0
+CACI.US,D,20221122,000000,307.2,311.155,305.54,307.38,152676,0
+CACI.US,D,20221123,000000,308.51,308.95,303.145,305.63,79396,0
+CACI.US,D,20221125,000000,307.4,311.52,307.15,311.08,33587,0
+CACI.US,D,20221128,000000,309.03,312.99,306.94,308.43,110872,0
+CACI.US,D,20221129,000000,307.47,308.92,305.66,307.11,89064,0
+CACI.US,D,20221130,000000,305.97,312.33,303.745,312.3,107452,0
+CACI.US,D,20221201,000000,313,314.77,310.68,313.71,87628,0
+CACI.US,D,20221202,000000,312.2,319.33,311.22,315.57,87874,0
+CACI.US,D,20221205,000000,313.42,315.97,311.315,312.95,113138,0
+CACI.US,D,20221206,000000,311.77,311.91,305.77,311.02,125120,0
+CACI.US,D,20221207,000000,309.2,311.1799,304.58,304.82,61071,0
+CACI.US,D,20221208,000000,305.02,308.43,302.74,304.84,64701,0
+CACI.US,D,20221209,000000,303.94,304.3199,300.04,300.53,64055,0
+CACI.US,D,20221212,000000,301.44,301.44,296.445,298.63,103695,0
+CACI.US,D,20221213,000000,302.8,302.8,297.25,298.72,171391,0
+CACI.US,D,20221214,000000,299.94,307.41,298.92,304.7,124765,0
+CACI.US,D,20221215,000000,302.53,302.53,297.14,300.45,165110,0
+CACI.US,D,20221216,000000,299.55,305.11,296.56,301.98,403415,0
+CACI.US,D,20221219,000000,299.8,302.955,295.4396,297.1,158799,0
+CACI.US,D,20221220,000000,296.75,301.31,296.75,298.15,88142,0
+CACI.US,D,20221221,000000,299.09,303.88,297.23,303.64,103235,0
+CACI.US,D,20221222,000000,302.02,302.02,295.32,299.59,79096,0
+CACI.US,D,20221223,000000,299.52,302.27,298.15,299.28,93066,0
+CACI.US,D,20221227,000000,300.26,303.82,299.8,302.92,68258,0
+CACI.US,D,20221228,000000,301.97,305.21,297.51,297.97,62023,0
+CACI.US,D,20221229,000000,298.61,303.25,298.2601,300.59,64322,0
+CACI.US,D,20221230,000000,300.18,301.7,298.06,300.59,72935,0
+CACI.US,D,20230103,000000,305,309.09,301.62,307.99,201946,0
+CACI.US,D,20230104,000000,306.95,313.635,306.885,308,187222,0
+CACI.US,D,20230105,000000,306.32,310.63,305.46,308.34,149410,0
+CACI.US,D,20230106,000000,311.19,318.82,310.98,314.61,172660,0
+CACI.US,D,20230109,000000,313.97,313.97,296.2,297.16,198601,0
+CACI.US,D,20230110,000000,298.41,299.02,294.11,295.25,153387,0
+CACI.US,D,20230111,000000,294.05,296.1,291.34,295.78,154160,0
+CACI.US,D,20230112,000000,295.22,296.74,292.83,293.09,131306,0
+CACI.US,D,20230113,000000,290.22,293.74,288.27,293.56,145532,0
+CACI.US,D,20230117,000000,295,295.41,291.33,291.37,113780,0
+CACI.US,D,20230118,000000,290.01,290.615,286.37,287.13,162083,0
+CACI.US,D,20230119,000000,285.59,289.65,282.65,284.8,159895,0
+CACI.US,D,20230120,000000,284.12,287.33,281.1,285.99,170570,0
+CACI.US,D,20230123,000000,286.77,287.005,283.39,285.98,179655,0
+CACI.US,D,20230124,000000,288.22,289.58,284.9675,288.91,128013,0
+CACI.US,D,20230125,000000,287.17,293.07,286.95,291.5,195758,0
+CACI.US,D,20230126,000000,297,307.99,290.38,303.81,352883,0
+CACI.US,D,20230127,000000,303.39,305.33,293.1175,295.09,205107,0
+CACI.US,D,20230130,000000,302.9,304.98,298.03,301.95,237124,0
+CACI.US,D,20230131,000000,302.16,308.1,300.45,308.09,164685,0
+CACI.US,D,20230201,000000,307.84,311.855,304.58,305.39,282721,0
+CACI.US,D,20230202,000000,304.57,306.2,301.93,303.72,194060,0
+CACI.US,D,20230203,000000,303.71,306.656,302.33,304.72,163954,0
+CACI.US,D,20230206,000000,305.7,308.03,301.105,302.93,290289,0
+CACI.US,D,20230207,000000,300.67,304.22,296.985,303.55,147951,0
+CACI.US,D,20230208,000000,302.72,303.53,299.74,299.85,168264,0
+CACI.US,D,20230209,000000,299.83,301.22,296.19,296.57,141862,0
+CACI.US,D,20230210,000000,297.61,302.61,297.35,301.58,113259,0
+CACI.US,D,20230213,000000,303.2,304.58,301.47,301.85,77779,0
+CACI.US,D,20230214,000000,302.1,302.13,296.46,296.64,96303,0
+CACI.US,D,20230215,000000,295.08,298.68,293.34,298.43,93386,0
+CACI.US,D,20230216,000000,297.2,307.24,297.2,303.96,196423,0
+CACI.US,D,20230217,000000,304.29,305.95,303.08,304,120052,0
+CACI.US,D,20230221,000000,303.57,304.11,300.15,300.94,105351,0
+CACI.US,D,20230222,000000,301.1,303.26,299.95,300.1,92859,0
+CACI.US,D,20230223,000000,300.2,301.76,296.8,297.1,148136,0
+CACI.US,D,20230224,000000,296.43,299.13,295.9,297.33,77141,0
+CACI.US,D,20230227,000000,298.22,300.06,294.12,295.23,75617,0
+CACI.US,D,20230228,000000,295.97,296.98,292.22,293,122279,0
+CACI.US,D,20230301,000000,293,296.17,292.5,293.94,100071,0
+CACI.US,D,20230302,000000,293,296.08,291.78,295.1,105775,0
+CACI.US,D,20230303,000000,295.36,296.2,292.7,295.66,103045,0
+CACI.US,D,20230306,000000,294.88,295.01,290.53,292.34,211716,0
+CACI.US,D,20230307,000000,293.26,299.95,293.26,299.19,197625,0
+CACI.US,D,20230308,000000,298.71,299.285,287.55,288.69,189153,0
+CACI.US,D,20230309,000000,289.91,291.33,283.69,284.66,146204,0
+CACI.US,D,20230310,000000,283.96,285.82,280.44,281.11,155232,0
+CACI.US,D,20230313,000000,279.51,282.57,278.49,278.98,220491,0
+CACI.US,D,20230314,000000,280.49,285.49,279.015,284.35,159259,0
+CACI.US,D,20230315,000000,281.13,285.0075,279.03,282.86,296306,0
+CACI.US,D,20230316,000000,281.47,288.115,281.405,284.3,378615,0
+CACI.US,D,20230317,000000,284.01,285.04,275.79,279.59,350253,0
+CACI.US,D,20230320,000000,281.18,285.47,280.13,281.24,206935,0
+CACI.US,D,20230321,000000,283.61,288.06,281.25,286.71,133474,0
+CACI.US,D,20230322,000000,286.91,286.91,281.34,281.75,99721,0
+CACI.US,D,20230323,000000,282.45,285.59,280.68,282.47,101110,0
+CACI.US,D,20230324,000000,281.96,289.24,281.29,287.63,130980,0
+CACI.US,D,20230327,000000,289.14,291.14,285.74,289.01,101579,0
+CACI.US,D,20230328,000000,289.03,293.55,289.03,292.68,143604,0
+CACI.US,D,20230329,000000,293.04,294.93,292.53,293.42,110457,0
+CACI.US,D,20230330,000000,293.84,296.09,292.64,294.85,119724,0
+CACI.US,D,20230331,000000,296.32,297.015,294.94,296.28,100956,0
+CACI.US,D,20230403,000000,296.02,303.275,296.02,301.35,198774,0
+CACI.US,D,20230404,000000,300.41,303.33,294.1,297.63,151632,0
+CACI.US,D,20230405,000000,298.01,301.66,296.38,297.84,146844,0
+CACI.US,D,20230406,000000,298.4,300.02,297.485,298.76,58755,0
+CACI.US,D,20230410,000000,298.03,304.995,298.03,302.61,175082,0
+CACI.US,D,20230411,000000,301.53,304.75,301.31,303.05,115489,0
+CACI.US,D,20230412,000000,303.75,307.285,303.75,305.29,84911,0
+CACI.US,D,20230413,000000,305.29,311.45,304.335,309.43,165749,0
+CACI.US,D,20230414,000000,308.61,309.225,305.79,308.6,93505,0
+CACI.US,D,20230417,000000,309.65,311.4273,308.75,309.89,129423,0
+CACI.US,D,20230418,000000,309.66,312,308.13,310.34,104892,0
+CACI.US,D,20230419,000000,310.74,310.74,307.54,309.31,80753,0
+CACI.US,D,20230420,000000,309.21,309.45,306,307.33,94232,0
+CACI.US,D,20230421,000000,307.88,308.9,306.45,308.12,96394,0
+CACI.US,D,20230424,000000,307.63,308.44,303.24,306.06,137345,0
+CACI.US,D,20230425,000000,304.25,305.4,302.57,304.06,151646,0
+CACI.US,D,20230426,000000,301,302.6048,298.54,300.73,255271,0
+CACI.US,D,20230427,000000,315,316.61,306.95,312.43,388743,0
+CACI.US,D,20230428,000000,311.34,316.29,309.18,313.32,172271,0
+CACI.US,D,20230501,000000,313.32,317.97,313.32,316.22,228664,0
+CACI.US,D,20230502,000000,314.19,314.19,305.56,308.7,193477,0
+CACI.US,D,20230503,000000,309.82,314.46,308.07,308.68,203800,0
+CACI.US,D,20230504,000000,306.77,308.295,303.52,303.55,182938,0
+CACI.US,D,20230505,000000,305.44,307.6,301.56,305.69,157180,0
+CACI.US,D,20230508,000000,307.05,308,303.2,303.95,161243,0
+CACI.US,D,20230509,000000,305.47,307.37,304.47,304.52,137389,0
+CACI.US,D,20230510,000000,305.16,309.3,304.555,307.53,141004,0
+CACI.US,D,20230511,000000,306.43,306.67,303.71,305.08,107912,0
+CACI.US,D,20230512,000000,304.89,307.81,304.79,306.73,73349,0
+CACI.US,D,20230515,000000,306.74,308.06,305.1,306.22,129851,0
+CACI.US,D,20230516,000000,306.18,306.18,301.845,302.28,157390,0
+CACI.US,D,20230517,000000,302.78,304.83,300.695,303.96,134728,0
+CACI.US,D,20230518,000000,303.73,305.54,300.77,303.36,137713,0
+CACI.US,D,20230519,000000,305.15,306.1435,301.34,301.54,158998,0
+CACI.US,D,20230522,000000,301.41,306.36,300.58,302.27,164108,0
+CACI.US,D,20230523,000000,302.26,302.26,297.34,299.52,130814,0
+CACI.US,D,20230524,000000,299.44,299.88,297.54,298.02,109316,0
+CACI.US,D,20230525,000000,296.8,296.85,293.6925,294.1,174479,0
+CACI.US,D,20230526,000000,294.62,297.9,294.11,296.78,141040,0
+CACI.US,D,20230530,000000,298.01,304.11,296.75,300.33,192299,0
+CACI.US,D,20230531,000000,300.58,303.5,298.93,299.22,185436,0
+CACI.US,D,20230601,000000,300.12,301.76,298.4727,300.96,100589,0
+CACI.US,D,20230602,000000,301.7,308.87,300.99,308.09,185076,0
+CACI.US,D,20230605,000000,307.92,308.77,303.71,303.92,140546,0
+CACI.US,D,20230606,000000,303.67,307.52,302.8,306.81,94053,0
+CACI.US,D,20230607,000000,306.93,310.795,306.93,310.38,178654,0
+CACI.US,D,20230608,000000,310.38,315.96,308.61,315.37,208526,0
+CACI.US,D,20230609,000000,316,318.59,312.5239,317.23,199744,0
+CACI.US,D,20230612,000000,317.98,322.64,316.86,319.44,193014,0
+CACI.US,D,20230613,000000,319,324.025,316.805,323.16,152769,0
+CACI.US,D,20230614,000000,323.16,324.86,317.8,319.83,199293,0
+CACI.US,D,20230615,000000,319.06,323.51,318.44,322.91,207800,0
+CACI.US,D,20230616,000000,324.52,326.855,322,325.69,666244,0
+CACI.US,D,20230620,000000,325.55,330,323.0359,327.92,171948,0
+CACI.US,D,20230621,000000,329.76,330.16,325.5,329.9,161458,0
+CACI.US,D,20230622,000000,331.32,333.06,329.466,332.83,139194,0
+CACI.US,D,20230623,000000,331.66,334.17,328.19,328.29,181198,0
+CACI.US,D,20230626,000000,327.33,331.97,326.825,330.98,81515,0
+CACI.US,D,20230627,000000,332.52,336.24,331.201,334.69,88315,0
+CACI.US,D,20230628,000000,334.55,336.81,330.36,336.43,97081,0
+CACI.US,D,20230629,000000,336.03,340.73,335,338.4,116242,0
+CACI.US,D,20230630,000000,339.02,342.83,338.28,340.84,121035,0
+CACI.US,D,20230703,000000,339.39,342.292,338,340.69,76658,0
+CACI.US,D,20230705,000000,340.16,342.02,338,341.66,95648,0
+CACI.US,D,20230706,000000,340.46,341.525,338.43,339.78,104722,0
+CACI.US,D,20230707,000000,338.97,344.83,338.97,342.48,167840,0
+CACI.US,D,20230710,000000,341.41,346.58,341.195,341.96,93892,0
+CACI.US,D,20230711,000000,342.25,348.49,342.25,347.87,131825,0
+CACI.US,D,20230712,000000,354.44,355.51,346.54,346.69,125321,0
+CACI.US,D,20230713,000000,346.83,351.615,346.83,348.83,73841,0
+CACI.US,D,20230714,000000,348.6,348.965,344.7,347.25,77161,0
+CACI.US,D,20230717,000000,347,349.13,345.865,346.79,100926,0
+CACI.US,D,20230718,000000,347.6,350,347.295,347.62,77167,0
+CACI.US,D,20230719,000000,347,349.55,344.08,344.34,127524,0
+CACI.US,D,20230720,000000,343.88,348,342.8801,347.24,101323,0
+CACI.US,D,20230721,000000,348.71,348.785,346,346.35,107054,0
+CACI.US,D,20230724,000000,348.11,350.15,345.145,348.24,91434,0
+CACI.US,D,20230725,000000,347.65,352.57,345.775,352.28,96290,0
+CACI.US,D,20230726,000000,352.71,355.11,350.32,353.05,104677,0
+CACI.US,D,20230727,000000,354.2,354.2,343.975,345.37,128742,0
+CACI.US,D,20230728,000000,345.42,351.19,345.42,350.14,73680,0
+CACI.US,D,20230731,000000,350.52,352.9392,348.89,350.44,77505,0
+CACI.US,D,20230801,000000,351.29,355.35,350.895,354.3,83959,0
+CACI.US,D,20230802,000000,353.95,355.29,350.3501,354.75,112572,0
+CACI.US,D,20230803,000000,354.43,355.68,352.79,354.82,132133,0
+CACI.US,D,20230804,000000,355.34,356.86,352.5124,354.55,135216,0
+CACI.US,D,20230807,000000,354.16,358.485,354.15,357.92,92569,0
+CACI.US,D,20230808,000000,358.47,359.33,354.09,354.36,95651,0
+CACI.US,D,20230809,000000,353.85,357.515,353.3,356.33,198719,0
+CACI.US,D,20230810,000000,339.55,347.74,335.04,343.11,305815,0
+CACI.US,D,20230811,000000,344.13,344.96,339.255,343.87,159767,0
+CACI.US,D,20230814,000000,345.91,353.31,339.5,341.3,153448,0
+CACI.US,D,20230815,000000,339.73,342.42,338.02,338.22,90559,0
+CACI.US,D,20230816,000000,339.62,340.64,331.88,333.06,137224,0
+CACI.US,D,20230817,000000,334.73,335.66,326.98,327.86,132049,0
+CACI.US,D,20230818,000000,327.41,330.8899,324.43,327.4,223678,0
+CACI.US,D,20230821,000000,327.79,332.34,325.71,326.25,103570,0
+CACI.US,D,20230822,000000,326.73,330.57,324.19,327.43,122932,0
+CACI.US,D,20230823,000000,328.45,331.01,326.25,331,133819,0
+CACI.US,D,20230824,000000,329.85,334.05,327.38,327.72,73953,0
+CACI.US,D,20230825,000000,329.89,329.89,324.42,325.3,152345,0
+CACI.US,D,20230828,000000,324.41,329.87,324.41,327,197217,0
+CACI.US,D,20230829,000000,327.11,329.06,324.96,327.15,146398,0
+CACI.US,D,20230830,000000,328.94,331.32,328.06,328.67,89691,0
+CACI.US,D,20230831,000000,329.73,330.81,327.185,328.01,93097,0
+CACI.US,D,20230901,000000,329.59,332.5,329.5395,331.18,60545,0
+CACI.US,D,20230905,000000,329.01,329.01,324.885,325.3,131547,0
+CACI.US,D,20230906,000000,325.15,326.3616,320.715,321.59,145537,0
+CACI.US,D,20230907,000000,321.28,321.42,313.56,314,215895,0
+CACI.US,D,20230908,000000,315.22,318.36,313.035,317.58,176246,0
+CACI.US,D,20230911,000000,317.61,322.68,316.9575,318.82,185459,0
+CACI.US,D,20230912,000000,318.02,319.119,316.195,318.06,135703,0
+CACI.US,D,20230913,000000,318.29,319.26,314.34,315.76,137721,0
+CACI.US,D,20230914,000000,317.67,321.865,317.67,321.58,194160,0
+CACI.US,D,20230915,000000,320.54,320.99,315.76,317.9,447158,0
+CACI.US,D,20230918,000000,317.29,323,317.29,318.66,152594,0
+CACI.US,D,20230919,000000,318.46,321.86,317.32,320.3,180685,0
+CACI.US,D,20230920,000000,320.88,324.825,318.51,321.45,109608,0
+CACI.US,D,20230921,000000,320.71,320.71,312.51,312.72,119020,0
+CACI.US,D,20230922,000000,312.29,314.505,310.19,310.22,94383,0
+CACI.US,D,20230925,000000,309.88,313.13,309.88,311.85,147577,0
+CACI.US,D,20230926,000000,310.92,312.42,308.255,309.31,144287,0
+CACI.US,D,20230927,000000,310.19,314.835,310.19,313.55,136119,0
+CACI.US,D,20230928,000000,314.67,317.05,313.74,315.93,115634,0
+CACI.US,D,20230929,000000,317.23,318.75,313.87,313.93,111842,0
+CACI.US,D,20231002,000000,313.5,321.15,312.73,313.49,137268,0
+CACI.US,D,20231003,000000,312.81,314,309.54,309.89,91820,0
+CACI.US,D,20231004,000000,311.69,313.75,306.52,312.66,107290,0
+CACI.US,D,20231005,000000,311.26,315.08,309.6816,310.37,83547,0
+CACI.US,D,20231006,000000,309.15,316.72,309.04,315.2,63924,0
+CACI.US,D,20231009,000000,316.09,334.22,316.01,333.35,294896,0
+CACI.US,D,20231010,000000,332.7,338.37,330.84,335.72,93915,0
+CACI.US,D,20231011,000000,336.05,339.14,334.72,338.98,97944,0
+CACI.US,D,20231012,000000,340.7,340.7,334.6,336.49,84405,0
+CACI.US,D,20231013,000000,338.6,339.855,335.25,338.11,71125,0
+CACI.US,D,20231016,000000,339.46,342.3328,338.55,340.04,87796,0
+CACI.US,D,20231017,000000,340.02,347.63,340.02,341.78,132293,0
+CACI.US,D,20231018,000000,340.52,341.72,335.3335,335.59,64499,0
+CACI.US,D,20231019,000000,334.18,336.84,330.77,331.44,104245,0
+CACI.US,D,20231020,000000,332.03,333.06,327.03,327.06,93215,0
+CACI.US,D,20231023,000000,326.24,329.23,323.08,323.19,143254,0
+CACI.US,D,20231024,000000,325.49,326.77,321.87,322.69,106596,0
+CACI.US,D,20231025,000000,323.36,327.87,320.395,322.09,131096,0
+CACI.US,D,20231026,000000,302.21,340.49,302.21,327.07,317276,0
+CACI.US,D,20231027,000000,324.95,327,317,318.55,155729,0
+CACI.US,D,20231030,000000,319.94,320.37,312.78,317.48,177977,0
+CACI.US,D,20231031,000000,319.83,326.5,318.15,324.76,104749,0
+CACI.US,D,20231101,000000,324.76,328.4,323.36,324.17,127857,0
+CACI.US,D,20231102,000000,325.62,328.95,324.56,326.12,94118,0
+CACI.US,D,20231103,000000,328.36,329.45,326.52,327.06,88835,0
+CACI.US,D,20231106,000000,327.27,327.27,323.69,324.83,116653,0
+CACI.US,D,20231107,000000,323.69,327.375,323.69,325.44,82951,0
+CACI.US,D,20231108,000000,324.93,325.5,322.46,322.66,98977,0
+CACI.US,D,20231109,000000,323.66,325.74,321.935,325.49,112876,0
+CACI.US,D,20231110,000000,326.74,327.25,324.355,325.95,78542,0
+CACI.US,D,20231113,000000,325.4,329.585,324.1,326.72,63984,0
+CACI.US,D,20231114,000000,328.76,330.86,326.885,329.47,85011,0
+CACI.US,D,20231115,000000,328.78,328.78,323.62,324.36,136766,0
+CACI.US,D,20231116,000000,324.72,326,321.495,322,91570,0
+CACI.US,D,20231117,000000,323,324.41,318.38,320.49,87317,0
+CACI.US,D,20231120,000000,319.6,324.78,319.6,324.12,69229,0
+CACI.US,D,20231121,000000,324.8,326.765,322.48,322.57,66426,0
+CACI.US,D,20231122,000000,323.3,325.31,320.71,323.42,59906,0
+CACI.US,D,20231124,000000,323.23,325.6,323.23,324.87,30877,0
+CACI.US,D,20231127,000000,323.37,326.24,321.8,325.77,96106,0
+CACI.US,D,20231128,000000,325.77,327.04,320.55,321.16,72525,0
+CACI.US,D,20231129,000000,320.95,324.69,316.87,317.01,124152,0
+CACI.US,D,20231130,000000,317.31,321.43,316.135,320.95,101299,0
+CACI.US,D,20231201,000000,320.41,325.965,320.41,324.52,66183,0
+CACI.US,D,20231204,000000,325.15,337.6,325.15,336.33,138726,0
+CACI.US,D,20231205,000000,334.71,334.71,327.27,327.93,90337,0
+CACI.US,D,20231206,000000,329.25,330.03,325.85,325.93,72312,0
+CACI.US,D,20231207,000000,325.94,325.94,320,323.46,92238,0
+CACI.US,D,20231208,000000,324.36,324.36,320.355,322.62,76105,0
+CACI.US,D,20231211,000000,322.53,325.76,322.53,325.12,64086,0
+CACI.US,D,20231212,000000,325.56,328.14,322.41,326.15,88082,0
+CACI.US,D,20231213,000000,325.87,329.465,325.5,328.69,71352,0
+CACI.US,D,20231214,000000,331.36,333.75,319.39,322.01,155835,0
+CACI.US,D,20231215,000000,319.96,321.68,316.13,318.1,335316,0
+CACI.US,D,20231218,000000,319.26,321,318.35,319.7,97899,0
+CACI.US,D,20231219,000000,321.04,321.04,315.95,318.24,133332,0
+CACI.US,D,20231220,000000,318,320.43,315.36,315.81,125040,0
+CACI.US,D,20231221,000000,317.12,318.95,315.48,317.39,97560,0
+CACI.US,D,20231222,000000,319.17,322.48,318.705,320.94,90809,0
+CACI.US,D,20231226,000000,320.32,321.46,320.025,320.84,156175,0
+CACI.US,D,20231227,000000,320.59,322.5508,320.59,321.63,60455,0
+CACI.US,D,20231228,000000,321.4,322.755,320.745,322.04,61795,0
+CACI.US,D,20231229,000000,322.67,325.08,321.75,323.86,114103,0
+CACI.US,D,20240102,000000,322.46,327.28,322.46,326.29,95899,0
+CACI.US,D,20240103,000000,322.91,323.81,314.19,315.55,274616,0
+CACI.US,D,20240104,000000,316.73,317.4,314.06,314.31,153715,0
+CACI.US,D,20240105,000000,318.9,323.5,316.08,323.36,282283,0
+CACI.US,D,20240108,000000,322.79,325.92,319.828,325.34,93017,0
+CACI.US,D,20240109,000000,325.82,325.82,321.85,324.13,108990,0
+CACI.US,D,20240110,000000,325.02,329.52,323.72,329.05,118969,0
+CACI.US,D,20240111,000000,329.6,330.24,326.5003,329.54,109471,0
+CACI.US,D,20240112,000000,332.1,333.055,328.77,332.45,85763,0
+CACI.US,D,20240116,000000,332.28,332.28,326.47,330.24,88591,0
+CACI.US,D,20240117,000000,327.64,332.25,327.64,330.03,79378,0
+CACI.US,D,20240118,000000,330.67,332.295,327.335,331.66,76584,0
+CACI.US,D,20240119,000000,333.12,338.71,330.85,335.83,117132,0
+CACI.US,D,20240122,000000,337.63,345.51,337.63,344.69,121906,0
+CACI.US,D,20240123,000000,345.59,346.555,338.49,339.72,140308,0
+CACI.US,D,20240124,000000,342.36,344.4515,339.55,339.99,163332,0
+CACI.US,D,20240125,000000,337.59,337.59,326.6,334.14,233688,0
+CACI.US,D,20240126,000000,337.86,345.97,337.105,342.33,160800,0
+CACI.US,D,20240129,000000,342.08,344.32,338.5,344.11,138668,0
+CACI.US,D,20240130,000000,346.02,346.02,341.684,342.87,273975,0
+CACI.US,D,20240131,000000,343.09,347.235,342.105,343.73,232569,0
+CACI.US,D,20240201,000000,343.78,347.466,343.03,346.04,123761,0
+CACI.US,D,20240202,000000,345.73,350.3,344.46,348.16,97971,0
+CACI.US,D,20240205,000000,345.43,347.5,342.01,346.56,77233,0
+CACI.US,D,20240206,000000,345.77,353.36,345.77,349.38,138514,0
+CACI.US,D,20240207,000000,351,354.86,349.67,351.15,114677,0
+CACI.US,D,20240208,000000,351.15,355.96,350.33,355.36,138228,0
+CACI.US,D,20240209,000000,356.04,361.005,356.04,360.84,109483,0
+CACI.US,D,20240212,000000,360.98,363.85,360.98,361.9,98839,0
+CACI.US,D,20240213,000000,360,362.02,355.6,357.2,126703,0
+CACI.US,D,20240214,000000,359.83,362.58,357.2,359.79,128235,0
+CACI.US,D,20240215,000000,360.83,362.77,359.315,362.56,105334,0
+CACI.US,D,20240216,000000,363.11,369.055,358.92,366.21,155741,0
+CACI.US,D,20240220,000000,366.35,368.98,363.35,364.02,131278,0
+CACI.US,D,20240221,000000,364.88,366.49,363.1,366.44,116480,0
+CACI.US,D,20240222,000000,368.03,368.76,366.02,367.57,76870,0
+CACI.US,D,20240223,000000,369,370.7793,367.86,369.36,92109,0
+CACI.US,D,20240226,000000,369.46,371.805,367.72,368.71,84949,0
+CACI.US,D,20240227,000000,368.9,371.27,367.83,371.26,93513,0
+CACI.US,D,20240228,000000,370.92,373.46,369.67,372.08,107262,0
+CACI.US,D,20240229,000000,372.92,375.78,370.6201,374.85,130262,0
+CACI.US,D,20240301,000000,374.42,376.59,369.58,369.72,117861,0
+CACI.US,D,20240304,000000,371.22,379.98,371.22,378.73,126440,0
+CACI.US,D,20240305,000000,379.33,382.43,373.92,377.01,120125,0
+CACI.US,D,20240306,000000,378.18,379.2948,375.33,376.82,87275,0
+CACI.US,D,20240307,000000,379,380.07,373.58,379.52,141852,0
+CACI.US,D,20240308,000000,379.96,380.26,373.47,374.16,100493,0
+CACI.US,D,20240311,000000,373.54,374.065,369.705,372.06,93976,0
+CACI.US,D,20240312,000000,372.64,374.04,371.08,373.52,98227,0
+CACI.US,D,20240313,000000,372.95,375.77,371.985,373.99,177046,0
+CACI.US,D,20240314,000000,374.52,374.52,369.15,372.05,86198,0
+CACI.US,D,20240315,000000,368.32,375.405,368.32,372.68,245223,0
+CACI.US,D,20240318,000000,371.12,373.9,367.88,368.22,104033,0
+CACI.US,D,20240319,000000,369.45,371.5982,367.73,370.33,96780,0
+CACI.US,D,20240320,000000,370.71,372.2947,367.08,368.7,117953,0
+CACI.US,D,20240321,000000,369.75,372.87,368.45,372.58,100788,0
+CACI.US,D,20240322,000000,374.28,374.28,369.2207,370.2,91707,0
+CACI.US,D,20240325,000000,371.55,373.97,370.05,373.74,111665,0
+CACI.US,D,20240326,000000,374.01,376.37,371.05,374.59,138967,0
+CACI.US,D,20240327,000000,377.33,378.9,376.1578,378.89,128070,0
+CACI.US,D,20240328,000000,380,382.65,377.901,378.83,95219,0
+CACI.US,D,20240401,000000,378.06,378.83,374.68,374.98,81234,0
+CACI.US,D,20240402,000000,373.72,375.32,366.22,369.25,148790,0
+CACI.US,D,20240403,000000,368.95,372.52,367.67,369.8,122849,0
+CACI.US,D,20240404,000000,371.57,373.77,367.19,369.08,96590,0
+CACI.US,D,20240405,000000,366.18,374.73,366.18,374.58,122110,0
+CACI.US,D,20240408,000000,374.57,379,373.79,378.64,98320,0
+CACI.US,D,20240409,000000,378.58,378.58,371.081,372.8,91773,0
+CACI.US,D,20240410,000000,368.62,371.155,366.75,367.31,83452,0
+CACI.US,D,20240411,000000,369.15,370.34,366.25,367.78,80653,0
+CACI.US,D,20240412,000000,367.76,370.4966,365.44,367.74,67142,0
+CACI.US,D,20240415,000000,369.59,370.32,364.63,364.84,89741,0
+CACI.US,D,20240416,000000,365.69,367.32,363.75,365.91,97965,0
+CACI.US,D,20240417,000000,367,367.8928,362.33,362.51,79901,0
+CACI.US,D,20240418,000000,363,368.18,363,364.06,118369,0
+CACI.US,D,20240419,000000,365.46,370.025,365.46,369.25,88391,0
+CACI.US,D,20240422,000000,371.63,377.825,370.345,376.08,129100,0
+CACI.US,D,20240423,000000,379.76,385.705,379.58,382.43,115937,0
+CACI.US,D,20240424,000000,382.43,384.69,377.6,379.38,163666,0
+CACI.US,D,20240425,000000,386,403.85,384.8,401.87,299145,0
+CACI.US,D,20240426,000000,401.87,406.78,396.39,404.87,201603,0
+CACI.US,D,20240429,000000,405.66,409.11,402.37,405.01,172840,0
+CACI.US,D,20240430,000000,406.15,408.897,400,402.23,208748,0
+CACI.US,D,20240501,000000,402.7,410.635,400.94,407.7,139584,0
+CACI.US,D,20240502,000000,410.57,411.56,404.61,410.96,141222,0
+CACI.US,D,20240503,000000,413.79,416.94,410.665,414.95,115526,0
+CACI.US,D,20240506,000000,419.17,424.77,418.41,423.75,118831,0
+CACI.US,D,20240507,000000,425.23,427.52,420.291,421.01,158166,0
+CACI.US,D,20240508,000000,421.23,423.72,418.85,422.69,84462,0
+CACI.US,D,20240509,000000,424.45,429.06,423.73,428.59,106643,0
+CACI.US,D,20240510,000000,430.09,432.03,426.89,428.33,76463,0
+CACI.US,D,20240513,000000,429.63,429.98,424.7,425.25,87917,0
+CACI.US,D,20240514,000000,425.81,425.81,420.4,424,84374,0
+CACI.US,D,20240515,000000,424.71,427.12,423.34,424.43,131067,0
+CACI.US,D,20240516,000000,423.68,429.12,423.68,426.36,93680,0
+CACI.US,D,20240517,000000,427.11,430.3722,424.88,426.89,83314,0
+CACI.US,D,20240520,000000,427.24,429.22,425.55,427.25,63892,0
+CACI.US,D,20240521,000000,427.39,427.39,424.14,426.89,52074,0
+CACI.US,D,20240522,000000,426.41,429.5,425.145,427.72,51220,0
+CACI.US,D,20240523,000000,429.05,430.708,425.14,425.72,71385,0
+CACI.US,D,20240524,000000,428.72,431.55,424.625,429.02,55366,0
+CACI.US,D,20240528,000000,429.8,429.905,422.51,423.11,68636,0
+CACI.US,D,20240529,000000,420.45,422.2,417.8675,418.87,95958,0
+CACI.US,D,20240530,000000,419.14,423.51,415,423.33,128313,0
+CACI.US,D,20240531,000000,423.6,425.25,421.06,424.48,106731,0
+CACI.US,D,20240603,000000,423.49,426.02,415.47,419.89,78457,0
+CACI.US,D,20240604,000000,418.61,424.965,418.61,422.23,100912,0
+CACI.US,D,20240605,000000,422.48,424.64,419.745,423.95,66691,0
+CACI.US,D,20240606,000000,422.78,425.975,417.9655,420.79,71878,0
+CACI.US,D,20240607,000000,420.99,422.95,416.475,417.52,105975,0
+CACI.US,D,20240610,000000,414.61,422.28,413.9004,419.96,89213,0
+CACI.US,D,20240611,000000,421.86,425.88,420,422.57,152568,0
+CACI.US,D,20240612,000000,425.38,430,425,427.35,120455,0
+CACI.US,D,20240613,000000,427,427,421.18,425.48,73343,0
+CACI.US,D,20240614,000000,422.56,425.71,419.27,423.87,85867,0
+CACI.US,D,20240617,000000,422.03,432.54,421.9425,430.31,106735,0
+CACI.US,D,20240618,000000,428.71,432.54,424.84,431.87,94541,0
+CACI.US,D,20240620,000000,432,434.71,430.04,430.68,79396,0
+CACI.US,D,20240621,000000,431.39,434.73,427.96,433.77,183460,0
+CACI.US,D,20240624,000000,434.98,439.09,433.721,433.88,73567,0
+CACI.US,D,20240625,000000,435.07,436.99,430.7,435.36,72373,0
+CACI.US,D,20240626,000000,434.52,437.46,430.71,437.13,77048,0
+CACI.US,D,20240627,000000,439.2,439.2,431.68,434.56,131845,0
+CACI.US,D,20240628,000000,436.78,437.06,428.7,430.13,180357,0
+CACI.US,D,20240701,000000,432.97,432.97,423.12,427.76,96170,0
+CACI.US,D,20240702,000000,424.93,429.83,424.61,428.27,108238,0
+CACI.US,D,20240703,000000,428.99,429.43,425.97,426.95,77146,0
+CACI.US,D,20240705,000000,426.08,426.895,421.235,422.97,217499,0
+CACI.US,D,20240708,000000,424.25,430.13,424.25,427.31,113659,0
+CACI.US,D,20240709,000000,427.91,430.44,424.77,425.08,76380,0
+CACI.US,D,20240710,000000,425.94,429.49,425.94,429.04,73238,0
+CACI.US,D,20240711,000000,431.73,436.39,429,434.11,106570,0
+CACI.US,D,20240712,000000,437.15,442.25,434.5,439.23,113814,0
+CACI.US,D,20240715,000000,441.7,444.06,439.58,439.83,89372,0
+CACI.US,D,20240716,000000,442.85,446.75,438.2,443.15,148726,0
+CACI.US,D,20240717,000000,443,447.44,439.51,446.53,177880,0
+CACI.US,D,20240718,000000,446.35,454.015,442.06,446.37,103311,0
+CACI.US,D,20240719,000000,448.31,448.31,443.3384,445.5,75221,0
+CACI.US,D,20240722,000000,444.48,452.32,444.48,452.24,92765,0
+CACI.US,D,20240723,000000,452.91,459.35,450.66,459.32,77317,0
+CACI.US,D,20240724,000000,458.98,458.98,447.09,447.51,79133,0
+CACI.US,D,20240725,000000,448.46,456.6625,448.46,453.58,90737,0
+CACI.US,D,20240726,000000,452.43,453.88,448.57,449.03,169608,0
+CACI.US,D,20240729,000000,450.97,453.54,449.17,451.62,115846,0
+CACI.US,D,20240730,000000,454.25,456.1,452.46,452.63,132398,0
+CACI.US,D,20240731,000000,455.25,464.63,451.08,461.48,104804,0
+CACI.US,D,20240801,000000,464.45,466.475,456.85,463.91,134859,0
+CACI.US,D,20240802,000000,458.92,461.8,451.505,461.12,123389,0
+CACI.US,D,20240805,000000,443.55,448.055,435.86,443.43,143610,0
+CACI.US,D,20240806,000000,445.33,453.71,445.32,446.73,136845,0
+CACI.US,D,20240807,000000,450.81,453.29,439.526,447.02,242611,0
+CACI.US,D,20240808,000000,451.58,467.88,448.38,460.66,194020,0
+CACI.US,D,20240809,000000,461.44,463.39,457.405,462.38,100964,0
+CACI.US,D,20240812,000000,463.91,466.0199,461.8905,463.48,69388,0
+CACI.US,D,20240813,000000,462.97,470.01,459.655,461.28,91325,0
+CACI.US,D,20240814,000000,460.53,462.865,457.64,461.86,63271,0
+CACI.US,D,20240815,000000,464.71,467.01,462.85,464,64467,0
+CACI.US,D,20240816,000000,465,467.82,464,465.29,62545,0
+CACI.US,D,20240819,000000,464.56,466.93,461.81,466.62,62027,0
+CACI.US,D,20240820,000000,467.08,467.35,463.72,466.43,51974,0
+CACI.US,D,20240821,000000,467.63,472.21,465.6425,471.73,69985,0
+CACI.US,D,20240822,000000,471,473.25,467.21,468.57,64362,0
+CACI.US,D,20240823,000000,471.47,475.48,470.3,475,84397,0
+CACI.US,D,20240826,000000,476.28,482.1609,471.02,471.02,50485,0
+CACI.US,D,20240827,000000,473.51,477.34,468.67,476.61,71454,0
+CACI.US,D,20240828,000000,477.68,481.99,476.365,478.67,57923,0
+CACI.US,D,20240829,000000,480.52,484.445,477.1834,480.66,66634,0
+CACI.US,D,20240830,000000,483.61,488.7,479.67,488.12,61753,0
+CACI.US,D,20240903,000000,487.56,489.1789,476.36,478.35,62769,0
+CACI.US,D,20240904,000000,478.35,480.09,475.24,478.3,49218,0
+CACI.US,D,20240905,000000,479,479.2,473,479.17,62141,0
+CACI.US,D,20240906,000000,479.76,479.78,464.26,466.73,76551,0
+CACI.US,D,20240909,000000,467.46,471.68,466.25,470.08,78406,0
+CACI.US,D,20240910,000000,470.43,473.65,467.87,470.31,59920,0
+CACI.US,D,20240911,000000,468.78,469.64,456.9845,469.28,57923,0
+CACI.US,D,20240912,000000,469.01,473.09,467.2332,471.58,82686,0
+CACI.US,D,20240913,000000,472.56,480.75,472.53,476.24,45320,0
+CACI.US,D,20240916,000000,479.88,498,479.88,490.37,113923,0
+CACI.US,D,20240917,000000,490.61,490.61,481.93,485,118716,0
+CACI.US,D,20240918,000000,483.13,488.19,480.555,483.39,91039,0
+CACI.US,D,20240919,000000,486.37,490.7,485.425,489.61,64186,0
+CACI.US,D,20240920,000000,488.66,491.53,484.525,491.18,209517,0
+CACI.US,D,20240923,000000,492,492.8095,486.85,491.45,127903,0
+CACI.US,D,20240924,000000,492.6,494.11,488.37,493.05,99348,0
+CACI.US,D,20240925,000000,495.47,495.61,490.99,493.37,92744,0
+CACI.US,D,20240926,000000,493.8,499.22,490.6601,498.32,89721,0
+CACI.US,D,20240927,000000,498.76,502.55,497.895,499.96,155050,0
+CACI.US,D,20240930,000000,501.48,504.59,500,504.56,100615,0
+CACI.US,D,20241001,000000,504.43,506.8573,496.865,505.62,124839,0
+CACI.US,D,20241002,000000,505,508.9499,504.92,505.75,84448,0
+CACI.US,D,20241003,000000,505.97,512.93,505.75,512.3,75418,0
+CACI.US,D,20241004,000000,512.11,515.16,509.85,511.8,81946,0
+CACI.US,D,20241007,000000,511,512.7999,506.1,506.36,85503,0
+CACI.US,D,20241008,000000,507.75,514.84,507.75,512.36,110411,0
+CACI.US,D,20241009,000000,511.2,519.43,511.2,516.88,105942,0
+CACI.US,D,20241010,000000,516.75,516.75,511.575,512.89,132391,0
+CACI.US,D,20241011,000000,517.29,523.76,517.29,520.97,68220,0
+CACI.US,D,20241014,000000,523.34,528.93,523.34,528.05,63048,0
+CACI.US,D,20241015,000000,530,532.74,525.89,527.13,132277,0
+CACI.US,D,20241016,000000,528.91,530.65,525.21,526.3,118374,0
+CACI.US,D,20241017,000000,528.23,533.025,528.23,529.64,129978,0
+CACI.US,D,20241018,000000,529.43,535.8933,527.7245,531.29,104978,0
+CACI.US,D,20241021,000000,531.49,536.54,531.0101,532.16,100554,0
+CACI.US,D,20241022,000000,531.02,533.7799,523.39,523.41,122959,0
+CACI.US,D,20241023,000000,523.41,527.23,522.3811,524.1,178125,0
+CACI.US,D,20241024,000000,541,570.275,540.74,552.55,342601,0
+CACI.US,D,20241025,000000,558.99,559.99,544.6,547.36,211904,0
+CACI.US,D,20241028,000000,549.24,551.43,543.12,547.78,123628,0
+CACI.US,D,20241029,000000,550.79,564,547.885,563.36,159310,0
+CACI.US,D,20241030,000000,563.36,568.25,561.76,562.52,141391,0
+CACI.US,D,20241031,000000,564.02,564.02,552.54,552.56,105887,0
+CACI.US,D,20241101,000000,555.59,561.19,550,553.28,117380,0
+CACI.US,D,20241104,000000,554.04,558.24,551.8574,553.27,80975,0
+CACI.US,D,20241105,000000,553.34,565.05,553.3,564.94,84879,0
+CACI.US,D,20241106,000000,588.26,588.26,563.94,564.25,215329,0
+CACI.US,D,20241107,000000,567.71,568.54,555.94,559.67,151979,0
+CACI.US,D,20241108,000000,562.48,572.15,562.48,568.29,107495,0
+CACI.US,D,20241111,000000,572.85,581.06,571.06,572.44,123623,0
+CACI.US,D,20241112,000000,575,575,565.5633,567.2,153244,0
+CACI.US,D,20241113,000000,567.2,568.25,541.24,542.36,317232,0
+CACI.US,D,20241114,000000,541,542.22,490.27,491.32,734882,0
+CACI.US,D,20241115,000000,487.54,491.0857,464.92,470.79,494329,0
+CACI.US,D,20241118,000000,469.245,470.8,446.76,448,537806,0
+CACI.US,D,20241119,000000,448.5,458.1638,442.9952,444.62,442063,0
+CACI.US,D,20241120,000000,444.585,454.91,438.17,454.9,591703,0
+CACI.US,D,20241121,000000,457.785,479.48,454.93,475.48,527539,0
+CACI.US,D,20241122,000000,477.455,483.82,466.53,468.78,287117,0
+CACI.US,D,20241125,000000,470.315,472.602,463.83,464.35,341733,0
+CACI.US,D,20241126,000000,465.12,473.3095,462.72,472.47,197403,0
+CACI.US,D,20241127,000000,472.95,475.7,459.3506,460.29,171922,0
+CACI.US,D,20241129,000000,462.03,463.88,458.94,459.88,87420,0
+CACI.US,D,20241202,000000,460.89,461.575,454.58,459.69,180412,0
+CACI.US,D,20241203,000000,457.15,458.57,448.41,453.9,242503,0
+CACI.US,D,20241204,000000,456.305,456.3938,450.12,454,190831,0
+CACI.US,D,20241205,000000,455,459.76,449.29,456.15,170121,0
+CACI.US,D,20241206,000000,458.99,462.23,450.445,454.52,176547,0
+CACI.US,D,20241209,000000,451.02,454.65,434.53,437.19,283584,0
+CACI.US,D,20241210,000000,440,448.84,435.84,444.49,205161,0
+CACI.US,D,20241211,000000,442.14,446.57,427.07,430,259107,0
+CACI.US,D,20241212,000000,412.66,420.915,393.59,414,378426,0
+CACI.US,D,20241213,000000,413.91,415.79,407.23,409.91,334416,0
+CACI.US,D,20241216,000000,400,417.02,400,416.95,219090,0
+CACI.US,D,20241217,000000,412.24,418.9726,411.5,415.14,280313,0
+CACI.US,D,20241218,000000,414.15,417.65,403.06,403.33,181941,0
+CACI.US,D,20241219,000000,405.29,409.48,398.39,399.93,262268,0
+CACI.US,D,20241220,000000,397,411.19,397,402.72,514179,0
+CACI.US,D,20241223,000000,400.58,406.1,399,405.02,146467,0
+CACI.US,D,20241224,000000,402.07,404.88,399.96,404.88,67906,0
+CACI.US,D,20241226,000000,402.815,409.33,401.825,408.03,155797,0
+CACI.US,D,20241227,000000,404.63,407.27,400.245,406.17,141430,0
+CACI.US,D,20241230,000000,405.6,407.015,400.01,402.23,157954,0
+CACI.US,D,20241231,000000,404.55,408.2,400.74,404.06,127332,0
+CACI.US,D,20250102,000000,411.44,418.039,408.05,410.96,212043,0
+CACI.US,D,20250103,000000,412.8783,420.81,410.6,420.14,181466,0
+CACI.US,D,20250106,000000,419.59,424.9054,412.96,415.11,217340,0
+CACI.US,D,20250107,000000,416.245,416.245,411.82,413.95,195393,0
+CACI.US,D,20250108,000000,414.18,416.28,408.65,415.91,155775,0
+CACI.US,D,20250110,000000,416.45,436.35,416.4,431.24,424031,0
+CACI.US,D,20250113,000000,430.44,446.96,426.78,446.06,407819,0
+CACI.US,D,20250114,000000,447.01,447.01,434.325,441.22,348529,0
+CACI.US,D,20250115,000000,449.425,449.425,440.6968,446.78,228649,0
+CACI.US,D,20250116,000000,449.26,456.345,446.1708,454.28,243261,0
+CACI.US,D,20250117,000000,456.905,461,451.97,452.39,226472,0
+CACI.US,D,20250121,000000,456.22,472.755,456,465.18,459732,0
+CACI.US,D,20250122,000000,466.43,475.32,460.37,465.11,660534,0
+CACI.US,D,20250123,000000,443.55,453.7,417.03,421.64,1330648,0
+CACI.US,D,20250124,000000,422.15,426.4741,401.99,406.42,718832,0
+CACI.US,D,20250127,000000,406.42,424,406.42,420.81,569884,0
+CACI.US,D,20250128,000000,418.18,420.14,388.49,392.1,644120,0
+CACI.US,D,20250129,000000,391.985,401.555,384.21,385.71,520379,0
+CACI.US,D,20250130,000000,390.1,390.23,374.65,386.68,547656,0
+CACI.US,D,20250131,000000,381.497,389.435,373.444,386.26,337618,0
+CACI.US,D,20250203,000000,380.36,391.89,377.75,384.73,243956,0
+CACI.US,D,20250204,000000,387.25,394,383.515,386.36,362470,0
+CACI.US,D,20250205,000000,384.62,391.9509,377.9137,380.12,328341,0
+CACI.US,D,20250206,000000,378.02,379.6925,369.31,375.25,446586,0
+CACI.US,D,20250207,000000,377.91,381.92,373.66,376.18,367341,0
+CACI.US,D,20250210,000000,375,387.83,372.38,382.1,296817,0
+CACI.US,D,20250211,000000,381,382.51,362.32,364.92,578732,0
+CACI.US,D,20250212,000000,360,366.88,351.38,355.75,704846,0
+CACI.US,D,20250213,000000,357.93,357.93,337.7,343.01,802804,0
+CACI.US,D,20250214,000000,347.6708,347.6708,334.05,338.51,566568,0
+CACI.US,D,20250218,000000,341.815,341.84,332.52,339.14,416947,0
+CACI.US,D,20250219,000000,333.96,350.5,333.96,344.51,633404,0
+CACI.US,D,20250220,000000,340.83,345.26,330.24,341.68,614441,0
+CACI.US,D,20250221,000000,336.51,336.51,318.595,327,712483,0
+CACI.US,D,20250224,000000,325.8075,332.39,323.24,327.17,478639,0
+CACI.US,D,20250225,000000,329.645,337.01,327,332.26,490867,0
+CACI.US,D,20250226,000000,332.1,337.02,329.49,331.06,407161,0
+CACI.US,D,20250227,000000,330.24,335.8,328.56,335.63,492981,0
+CACI.US,D,20250228,000000,335.455,335.92,325.79,334.85,613218,0
+CACI.US,D,20250303,000000,334.49,335.88,327.3,329.54,532707,0
+CACI.US,D,20250304,000000,332.03,360.9,328.26,353.02,1464495,0
+CACI.US,D,20250305,000000,352.39,364.58,350.92,362.87,968930,0
+CACI.US,D,20250306,000000,360.87,361.9,350.59,358.96,984628,0
+CACI.US,D,20250307,000000,356.705,389.95,355.85,387.17,960853,0
+CACI.US,D,20250310,000000,387.27,400.7,376.41,378.77,916651,0
+CACI.US,D,20250311,000000,381.24,381.24,359.59,366.94,632594,0
+CACI.US,D,20250312,000000,369.685,375.29,361.8005,370.02,406054,0
+CACI.US,D,20250313,000000,370.88,374.86,367.14,367.59,281013,0
+CACI.US,D,20250314,000000,370.23,375.645,366.63,373.33,360457,0
+CACI.US,D,20250317,000000,381.02,392.09,379.62,387.83,595838,0
+CACI.US,D,20250318,000000,383.19,391.21,377.45,390,504683,0
+CACI.US,D,20250319,000000,390.315,399.33,384.16,386.89,703969,0
+CACI.US,D,20250320,000000,384.185,384.185,360,369.66,948669,0
+CACI.US,D,20250321,000000,364.95,369.85,356.77,366.12,724946,0
+CACI.US,D,20250324,000000,366.96,374.17,365.48,371.48,378554,0
+CACI.US,D,20250325,000000,372.065,376.753,361.695,372.7,552656,0
+CACI.US,D,20250326,000000,373.22,376.67,370.19,372.97,272311,0
+CACI.US,D,20250327,000000,372,376.88,368.79,375.99,240970,0
+CACI.US,D,20250328,000000,371.58,379.49,369.11,373.37,277182,0
+CACI.US,D,20250331,000000,373.17,373.17,365.88,366.92,398874,0
+CACI.US,D,20250401,000000,363.93,370.07,359.195,369.9,515704,0
+CACI.US,D,20250402,000000,365,405.23,358.42,391.26,1623754,0
+CACI.US,D,20250403,000000,384.47,407.64,383.88,392.06,917637,0
+CACI.US,D,20250404,000000,389.52,405.48,382.3,386.11,1105714,0
+CACI.US,D,20250407,000000,363.91,400,363.69,387.22,767766,0
+CACI.US,D,20250408,000000,396.49,405,380.9,386.7,711887,0
+CACI.US,D,20250409,000000,375.97,414.2395,375.97,404,1018459,0
+CACI.US,D,20250410,000000,394.26,407.035,391.4,403.42,418550,0
+CACI.US,D,20250411,000000,400.87,415,397.6684,412.69,439553,0
+CACI.US,D,20250414,000000,414.815,428.915,413.7,424.05,465186,0
+CACI.US,D,20250415,000000,422.415,426.51,414.37,417.22,292500,0
+CACI.US,D,20250416,000000,423.05,423.05,410.72,414.93,362772,0
+CACI.US,D,20250417,000000,412.41,423.69,411.92,420,329510,0
+CACI.US,D,20250421,000000,419.315,424.535,413.25,418.77,502807,0
+CACI.US,D,20250422,000000,418.895,425.19,414.34,422.71,317271,0
+CACI.US,D,20250423,000000,430,436.16,419,423.37,594942,0
+CACI.US,D,20250424,000000,446.5,469.745,439,456.67,966007,0
+CACI.US,D,20250425,000000,457.145,460.15,446.06,449.49,540293,0
+CACI.US,D,20250428,000000,452.19,456.43,442.18,448.82,347151,0
+CACI.US,D,20250429,000000,451.87,453.13,442.12,449.15,387610,0
+CACI.US,D,20250430,000000,446.335,459.18,444.875,457.87,352603,0
+CACI.US,D,20250501,000000,453.73,461.99,450.96,458.87,365741,0
+CACI.US,D,20250502,000000,468.21,469.69,459.065,463.17,434668,0
+CACI.US,D,20250505,000000,462.15,467.29,459.57,461.6,240551,0
+CACI.US,D,20250506,000000,461.915,473.8,459.255,471.52,255215,0
+CACI.US,D,20250507,000000,471.52,476.89,465.87,474.16,282781,0
+CACI.US,D,20250508,000000,476.15,481.08,473.7487,476.27,263998,0
+CACI.US,D,20250509,000000,476.51,483.1,474.785,477.82,259952,0
+CACI.US,D,20250512,000000,479.69,481.41,466.215,475.79,253243,0
+CACI.US,D,20250513,000000,474.57,474.615,461.03,462.04,395152,0
+CACI.US,D,20250514,000000,460.68,467.5,460.1386,466.69,221866,0
+CACI.US,D,20250515,000000,469.035,478.94,467.44,476.98,269592,0
+CACI.US,D,20250516,000000,472.11,480.1,472.11,479.15,278028,0
+CACI.US,D,20250519,000000,477.34,479.06,474.46,477.92,219117,0
+CACI.US,D,20250520,000000,473.56,482.33,473.56,477.29,194561,0
+CACI.US,D,20250521,000000,472.28,476.855,469.93,472.63,190264,0
+CACI.US,D,20250522,000000,469.88,477.78,469.13,474.75,212235,0
+CACI.US,D,20250523,000000,469.96,469.96,445.83,461.62,340472,0
+CACI.US,D,20250527,000000,464.51,469.58,458.33,467.27,281701,0
+CACI.US,D,20250528,000000,468.17,468.17,445.86,446.72,381376,0
+CACI.US,D,20250529,000000,448.89,448.89,427.43,429.18,730597,0
+CACI.US,D,20250530,000000,433.135,433.135,417.155,428,476455,0
+CACI.US,D,20250602,000000,425.75,425.795,409.62,416.26,391796,0
+CACI.US,D,20250603,000000,415.915,429.64,409.76,427.26,434810,0
+CACI.US,D,20250604,000000,429.155,431.885,424.98,425.21,167746,0
+CACI.US,D,20250605,000000,425.96,432.63,422.1455,432.27,320709,0
+CACI.US,D,20250606,000000,437.5,446.72,436.4101,445.45,298655,0
+CACI.US,D,20250609,000000,446.555,448.31,435.96,441.05,197070,0
+CACI.US,D,20250610,000000,442.74,444.05,432.9,436.61,234300,0
+CACI.US,D,20250611,000000,437,441.22,429.655,441.22,223174,0
+CACI.US,D,20250612,000000,439.58,445.76,438.41,445.76,229635,0
+CACI.US,D,20250613,000000,447.72,457.89,446.15,450.68,318895,0
+CACI.US,D,20250616,000000,450.62,451.13,439.67,446.24,254163,0
+CACI.US,D,20250617,000000,443.2125,458.95,443.21,458.73,212194,0
+CACI.US,D,20250618,000000,459.065,466.29,452.19,454.54,237421,0
+CACI.US,D,20250620,000000,451.64,459.63,447.7,453.57,342245,0
+CACI.US,D,20250623,000000,451.03,461.05,450.665,457.61,180118,0
+CACI.US,D,20250624,000000,457.585,458.05,445.48,452.17,266334,0
+CACI.US,D,20250625,000000,451.23,465.34,448.98,460.91,247878,0
+CACI.US,D,20250626,000000,466.0903,469.1299,457.39,465.37,218764,0
+CACI.US,D,20250627,000000,464.79,465.7,454.44,463.37,313199,0
+CACI.US,D,20250630,000000,465.7,477.13,463.92,476.7,275402,0
+CACI.US,D,20250701,000000,475.94,485,475.45,483.41,296612,0
+CACI.US,D,20250702,000000,480.6357,490.94,478.89,487.81,324184,0
+CACI.US,D,20250703,000000,490.93,495.59,487.94,489.02,176095,0
+CACI.US,D,20250707,000000,495.235,507.14,492.45,505,401313,0
+CACI.US,D,20250708,000000,500.465,500.465,487.78,488.87,294368,0
+CACI.US,D,20250709,000000,489.16,491.83,483.0708,485.4,240147,0
+CACI.US,D,20250710,000000,484.25,489.278,479.97,479.97,234286,0
+CACI.US,D,20250711,000000,474.6149,484.96,471.27,481.18,287442,0
+CACI.US,D,20250714,000000,478.055,487.56,478.055,487.23,126716,0
+CACI.US,D,20250715,000000,485.365,489.7777,474.59,474.95,124170,0
+CACI.US,D,20250716,000000,471.87,478.5999,471,473.65,246452,0
+CACI.US,D,20250717,000000,474.105,483.74,471.895,479.59,195856,0
+CACI.US,D,20250718,000000,480.86,485,479.58,482.92,104015,0
+CACI.US,D,20250721,000000,483.125,488.21,476.94,478.67,197118,0
+CACI.US,D,20250722,000000,482.85,486.855,470.45,477.46,288810,0
+CACI.US,D,20250723,000000,480.64,488.23,478.41,480.67,189827,0
+CACI.US,D,20250724,000000,481,485.595,473.38,478,250648,0
+CACI.US,D,20250725,000000,478.915,482.2,473.02,479.85,145367,0
+CACI.US,D,20250728,000000,476.96,480.77,454.45,463.36,308548,0
+CACI.US,D,20250729,000000,465.4,471.8,465,468.62,204401,0
+CACI.US,D,20250730,000000,467.47,474.63,464.48,468.77,121407,0
+CACI.US,D,20250731,000000,468.84,471.64,459.86,460.57,193269,0
+CACI.US,D,20250801,000000,460.21,465.66,451.97,460.93,380804,0
+CACI.US,D,20250804,000000,462.76,473.36,457.5,466.68,268553,0
+CACI.US,D,20250805,000000,467,475.005,465.46,471.53,427714,0
+CACI.US,D,20250806,000000,462.625,477.48,455,475.29,439403,0
+CACI.US,D,20250807,000000,486,500,479.37,499.94,381144,0
+CACI.US,D,20250808,000000,486.84,500,486.84,494.89,256708,0
+CACI.US,D,20250811,000000,497,502.75,476.36,478.64,318920,0
+CACI.US,D,20250812,000000,479.5,479.5,472.37,477.23,257945,0
+CACI.US,D,20250813,000000,493.485,505.13,487,503.9,294546,0
+CACI.US,D,20250814,000000,500.87,503.48,489.31,490.68,231253,0
+CACI.US,D,20250815,000000,488.505,491.08,479.62,488.71,237101,0
+CACI.US,D,20250818,000000,492.82,492.82,483.875,486.22,197475,0
+CACI.US,D,20250819,000000,483.81,486.85,482.4446,486.85,256522,0
+CACI.US,D,20250820,000000,482.215,490.945,482.215,486.63,171691,0
+CACI.US,D,20250821,000000,488.085,489.725,484.13,486.02,129134,0
+CACI.US,D,20250822,000000,489,494.005,479.91,481.42,361972,0
+CACI.US,D,20250825,000000,483,486.425,480.25,484.81,210877,0
+CACI.US,D,20250826,000000,487.88,488.1077,481.36,483.13,256723,0
+CACI.US,D,20250827,000000,481.36,491.435,481.36,487.07,177027,0
+CACI.US,D,20250828,000000,487.72,487.72,475.075,479.71,158674,0
+CACI.US,D,20250829,000000,483.82,486.845,477.51,479.72,166883,0
+CACI.US,D,20250902,000000,477.47,483.375,474,482.94,167251,0
+CACI.US,D,20250903,000000,485.85,485.85,466.62,469.45,180369,0
+CACI.US,D,20250904,000000,463.56,467.5,450.95,460.1,303129,0
+CACI.US,D,20250905,000000,465.35,475.44,463.365,474.45,207747,0
+CACI.US,D,20250908,000000,474.09,476.06,466.785,474.04,153042,0
+CACI.US,D,20250909,000000,471.195,480.375,470.615,479.62,177337,0
+CACI.US,D,20250910,000000,482.7577,486.53,476.23,486.24,171324,0
+CACI.US,D,20250911,000000,488.495,495.44,486.49,493.12,193348,0
+CACI.US,D,20250912,000000,488.27,498.74,488.27,495.96,170819,0
+CACI.US,D,20250915,000000,493.41,498.89,490.99,495.06,173331,0
+CACI.US,D,20250916,000000,491.03,495.475,485.27,491.37,169318,0
+CACI.US,D,20250917,000000,492.675,499.99,490.07,495.63,174183,0
+CACI.US,D,20250918,000000,491.3,497.775,489.03,496.5,230560,0
+CACI.US,D,20250919,000000,499,502.6,495.3425,498.81,286227,0
+CACI.US,D,20250922,000000,497.01,505.11,490.37,501.77,309177,0
+CACI.US,D,20250923,000000,501.39,511.24,489.59,492.95,264489,0
+CACI.US,D,20250924,000000,498.455,502.2129,494.43,497.23,162635,0
+CACI.US,D,20250925,000000,496.525,497.36,465.42,476.24,387573,0
+CACI.US,D,20250926,000000,477.02,486.35,474.82,485.59,176622,0
+CACI.US,D,20250929,000000,488,493.3722,481.02,488.06,288354,0
+CACI.US,D,20250930,000000,489.8,499.75,485.88,498.78,320011,0
+CACI.US,D,20251001,000000,490.295,515.67,488.895,515.16,237313,0
+CACI.US,D,20251002,000000,514.14,524.47,510.0492,519.07,301196,0
+CACI.US,D,20251003,000000,520.99,530.72,519.23,530.23,229828,0
+CACI.US,D,20251006,000000,526.61,537.69,521.721,529,248081,0
+CACI.US,D,20251007,000000,526.38,531.005,520.7522,525.96,139057,0
+CACI.US,D,20251008,000000,527.15,534.55,525,526.7,169468,0
+CACI.US,D,20251009,000000,527.5,534.2351,509.13,511.3,134878,0
+CACI.US,D,20251010,000000,515.355,516.94,506.49,510.35,233200,0
+CACI.US,D,20251013,000000,512,513.47,506.44,508.06,99290,0
+CACI.US,D,20251014,000000,505.505,518.61,505.505,514.31,100495,0
+CACI.US,D,20251015,000000,512.27,519.155,511.79,517.1,278794,0
+CACI.US,D,20251016,000000,519.67,532.73,517.82,518.23,305896,0
+CACI.US,D,20251017,000000,518.3425,520.025,499.81,515.82,265746,0
+CACI.US,D,20251020,000000,519.51,533.96,518.71,526.84,221529,0
+CACI.US,D,20251021,000000,518.94,534.9999,518.94,533.69,285711,0
+CACI.US,D,20251022,000000,518.94,536.03,516.87,520.16,467482,0
+CACI.US,D,20251023,000000,542.1975,596.95,542.1975,584.57,811928,0
+CACI.US,D,20251024,000000,580.09,592.76,570.01,585.55,345842,0
+CACI.US,D,20251027,000000,579.9,591.475,573.6501,578.73,220634,0
+CACI.US,D,20251028,000000,577.08,583.31,569.14,572.49,246073,0
+CACI.US,D,20251029,000000,567.98,571.12,560.773,562.18,176159,0
+CACI.US,D,20251030,000000,565,571.32,559.52,563.25,223937,0
+CACI.US,D,20251031,000000,566.575,570,561.02,562.25,281219,0
+CACI.US,D,20251103,000000,562.24,565.78,548.17,564.14,240409,0
+CACI.US,D,20251104,000000,557.17,586.38,556.44,584.74,338432,0
+CACI.US,D,20251105,000000,588.19,596.49,578.94,588.57,239494,0
+CACI.US,D,20251106,000000,583.235,589.65,573.19,584.4,195778,0
+CACI.US,D,20251107,000000,577.44,591.05,577.07,589.25,146048,0
+CACI.US,D,20251110,000000,592.37,599.78,581.26,591.85,166785,0
+CACI.US,D,20251111,000000,589.77,593.19,583.65,587.87,107481,0
+CACI.US,D,20251112,000000,584.73,593.36,575.06,586.65,234642,0
+CACI.US,D,20251113,000000,591.575,594.43,578.17,587.29,199925,0
+CACI.US,D,20251114,000000,587.85,595.64,580.157,590.83,253716,0
+CACI.US,D,20251117,000000,587.85,596.4,584.3,586.31,127484,0
+CACI.US,D,20251118,000000,586.21,599.58,582.92,597.25,262848,0
+CACI.US,D,20251119,000000,595.475,612.34,593.17,602.85,279038,0
+CACI.US,D,20251120,000000,609.89,618.76,594.58,595,298240,0
+CACI.US,D,20251121,000000,591.06,608.36,585.98,599.94,258838,0
+CACI.US,D,20251124,000000,598.205,612.03,595.96,610.23,195517,0
+CACI.US,D,20251125,000000,620.44,632.77,609.7925,617.97,300452,0
+CACI.US,D,20251126,000000,617.11,623.44,614.8,615.35,145162,0
+CACI.US,D,20251128,000000,616.51,619.79,614.74,617.1,53068,0
+CACI.US,D,20251201,000000,620,627.16,611.84,612.25,192648,0
+CACI.US,D,20251202,000000,614.27,625.6299,606.11,606.36,324374,0
+CACI.US,D,20251203,000000,604.5,613.7699,586.87,592.88,316295,0
+CACI.US,D,20251204,000000,589.445,625.81,586.44,605.6,366039,0
+CACI.US,D,20251205,000000,602.495,602.495,584.07,595.65,243863,0
+CACI.US,D,20251208,000000,595.43,597.03,583.835,593.43,221142,0
+CACI.US,D,20251209,000000,589,592.62,584.01,589.19,201360,0
+CACI.US,D,20251210,000000,587.39,603.75,585,596.45,193622,0
+CACI.US,D,20251211,000000,597.15,599.59,577.99,586.51,282933,0
+CACI.US,D,20251212,000000,579.8614,585.86,571.84,572.45,235150,0
+CACI.US,D,20251215,000000,575.635,578.4125,564.88,567.41,218177,0
+CACI.US,D,20251216,000000,563.03,565.4621,554.005,560.2,292446,0
+CACI.US,D,20251217,000000,557.4,566,554.98,560.75,442500,0
+CACI.US,D,20251218,000000,560.225,563.39,548.095,548.96,427944,0
+CACI.US,D,20251219,000000,552.21,560.695,549.32,556.61,404103,0
+CACI.US,D,20251222,000000,558.36,562.9994,548.41,550,326917,0
+CACI.US,D,20251223,000000,550,553.25,543.18,544.55,211370,0
+CACI.US,D,20251224,000000,544,547.81,538.1,544.41,92018,0
+CACI.US,D,20251226,000000,546,547.4985,539.9184,541.97,137494,0
+CACI.US,D,20251229,000000,541.97,546.9518,537.48,539.48,181301,0
+CACI.US,D,20251230,000000,541,541.72,534.01,539.01,199267,0
+CACI.US,D,20251231,000000,537.16,539.27,531.14,532.81,187364,0
+CACI.US,D,20260102,000000,533.5,541.6156,529.7018,537.41,171571,0
+CACI.US,D,20260105,000000,536.33,569.0399,536.33,568.63,347363,0
+CACI.US,D,20260106,000000,566.67,572.23,557.39,559.44,297410,0
+CACI.US,D,20260107,000000,562.225,564.77,553.485,562.79,335910,0
+CACI.US,D,20260108,000000,585,614.645,571.355,584.09,588913,0
+CACI.US,D,20260109,000000,583.555,607.12,581.85,598.94,496809,0
+CACI.US,D,20260112,000000,603.49,615,598.94,604.82,305647,0
+CACI.US,D,20260113,000000,605.24,609.68,595.95,604.57,251760,0
+CACI.US,D,20260114,000000,596.02,612.54,594.4342,611.33,250944,0
+CACI.US,D,20260115,000000,613.9,627.97,606,627.5,304964,0
+CACI.US,D,20260116,000000,627,635.76,618.2001,635.4,259933,0
+CACI.US,D,20260120,000000,633.42,642,624.03,629.14,422173,0
+CACI.US,D,20260121,000000,631.58,641.4,620.9,632.56,441683,0
+CACI.US,D,20260122,000000,644.62,663.63,622.05,655.46,673498,0
+CACI.US,D,20260123,000000,664.37,683.5,654.9801,662.19,389817,0
+CACI.US,D,20260126,000000,663.435,666.5,623.69,642.78,392266,0
+CACI.US,D,20260127,000000,642.5,655,639.245,643.21,222570,0
+CACI.US,D,20260128,000000,643.01,645.67,628.9,638.24,219326,0
+CACI.US,D,20260129,000000,641.1,642.2999,615.625,623.13,309627,0
+CACI.US,D,20260130,000000,619.25,628.395,612,620.58,205920,0
+CACI.US,D,20260202,000000,616,624,606.3501,612.37,267695,0
+CACI.US,D,20260203,000000,616.1,621.25,605,618.84,227221,0
+CACI.US,D,20260204,000000,618.875,618.875,591.27,605.08,381885,0
+CACI.US,D,20260205,000000,606.74,618.19,597.24,598.32,166606,0
+CACI.US,D,20260206,000000,610.165,620.55,604.12,618.5,230943,0
+CACI.US,D,20260209,000000,628.5153,638.07,621.42,637.27,220045,0
+CACI.US,D,20260210,000000,637.27,637.53,609.5,625.8,218897,0
+CACI.US,D,20260211,000000,626.08,632.5,550.28,572.83,735988,0
+CACI.US,D,20260212,000000,576.49,596.325,556.5601,561.39,348678,0
+CACI.US,D,20260213,000000,570.5,584.5699,564.8501,573.3,231085,0
+CACI.US,D,20260217,000000,577.6,579.69,563.24,564.53,179798,0
+CACI.US,D,20260218,000000,565.71,577.83,565,566.99,315068,0
diff --git a/daily/us/nyse stocks/1/cbl.us.txt b/daily/us/nyse stocks/1/cbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac6a23b9cc51b4c8d8e58701a10e2877c7fe7eff
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbl.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBL.US,D,20211103,000000,27.0512,27.9078,25.834,27.7274,145995.59465005,0
+CBL.US,D,20211104,000000,27.0512,28.034,26.0592,27.953,204285.14955003,0
+CBL.US,D,20211105,000000,27.7725,29.3054,27.0512,29.3054,97117.096882523,0
+CBL.US,D,20211108,000000,28.9628,29.3054,28.4939,28.9086,40219.349277062,0
+CBL.US,D,20211109,000000,28.7462,28.7462,27.3938,27.547,66593.820255584,0
+CBL.US,D,20211110,000000,27.511,28.1783,27.1265,27.3218,62113.420678037,0
+CBL.US,D,20211111,000000,27.502,28.4488,27.3938,28.3676,109992.70061899,0
+CBL.US,D,20211112,000000,28.1693,28.7013,27.7274,28.3135,276873.16775527,0
+CBL.US,D,20211115,000000,27.7725,28.9448,27.7283,28.9448,120008.16809047,0
+CBL.US,D,20211116,000000,28.1602,29.2423,28.1602,28.9268,170632.24727759,0
+CBL.US,D,20211117,000000,28.5119,29.3144,28.5119,28.6291,126566.85202652,0
+CBL.US,D,20211118,000000,28.3586,28.6742,27.0241,27.6282,58374.948654297,0
+CBL.US,D,20211119,000000,27.2315,27.7608,26.5641,27.52,56408.674285238,0
+CBL.US,D,20211122,000000,27.6914,27.8807,27.0602,27.8266,95494.615550356,0
+CBL.US,D,20211123,000000,27.2856,27.8537,27.0782,27.8266,69824.365792562,0
+CBL.US,D,20211124,000000,27.4569,28.7735,27.0512,28.4849,95461.345256464,0
+CBL.US,D,20211126,000000,27.962,28.4035,26.9429,27.475,38671.171601256,0
+CBL.US,D,20211129,000000,26.8888,28.4036,26.6365,27.953,173846.15766761,0
+CBL.US,D,20211130,000000,27.484,28.2279,27.281,27.9258,373815.04108997,0
+CBL.US,D,20211201,000000,27.1504,28.1333,27.1504,28.061,101457.76122572,0
+CBL.US,D,20211202,000000,27.7906,28.0882,27.5741,27.953,69995.153301213,0
+CBL.US,D,20211203,000000,27.6012,27.9078,27.0512,27.6733,61045.444244082,0
+CBL.US,D,20211206,000000,27.502,27.953,27.0512,27.448,219070.46815593,0
+CBL.US,D,20211207,000000,27.1774,27.7094,26.4109,26.988,185792.41119468,0
+CBL.US,D,20211208,000000,27.0421,27.4659,26.429,27.1054,168489.64035089,0
+CBL.US,D,20211209,000000,27.0512,27.953,26.7355,26.7716,219034.97984244,0
+CBL.US,D,20211210,000000,26.6183,27.2767,26.3839,26.97,118868.10601975,0
+CBL.US,D,20211213,000000,26.8257,26.97,25.5183,25.8339,107499.64659663,0
+CBL.US,D,20211214,000000,25.8339,26.1134,24.5624,24.6796,183247.23371189,0
+CBL.US,D,20211215,000000,24.5444,25.2297,24.4903,25.0222,251633.2137985,0
+CBL.US,D,20211216,000000,24.9592,25.5002,24.5444,25.4912,284509.80921343,0
+CBL.US,D,20211217,000000,25.1305,25.2477,24.6391,24.869,514161.33983704,0
+CBL.US,D,20211220,000000,24.5714,25.1892,24.1928,24.5444,201005.80758201,0
+CBL.US,D,20211221,000000,24.2649,25.9691,23.8681,25.8609,312345.95510365,0
+CBL.US,D,20211222,000000,26.0864,26.0864,25.2026,25.3739,37986.912556864,0
+CBL.US,D,20211223,000000,25.5543,25.924,25.0222,25.8699,62166.653148265,0
+CBL.US,D,20211227,000000,26.0052,27.2584,25.5092,27.0512,45265.343850785,0
+CBL.US,D,20211228,000000,26.7806,27.1864,26.6093,27.1864,25859.890432982,0
+CBL.US,D,20211229,000000,26.4202,27.3036,26.4202,27.1143,87328.976419298,0
+CBL.US,D,20211230,000000,26.9068,27.4614,26.6003,27.1864,112583.34750342,0
+CBL.US,D,20211231,000000,27.0061,28.3857,27.0061,28.1333,296411.70234864,0
+CBL.US,D,20220103,000000,27.8446,28.025,27.0512,27.0692,130207.73118818,0
+CBL.US,D,20220104,000000,27.0512,27.5291,27.0512,27.3577,33506.512979315,0
+CBL.US,D,20220105,000000,27.52,27.52,26.7897,27.1504,47715.146491082,0
+CBL.US,D,20220106,000000,26.8664,27.1233,26.4966,26.934,47636.406795535,0
+CBL.US,D,20220107,000000,26.934,27.0421,25.8158,25.9421,55783.192760056,0
+CBL.US,D,20220110,000000,25.5183,26.4065,25.2928,26.1495,77225.897173889,0
+CBL.US,D,20220111,000000,26.0232,27.5741,25.6642,27.0963,113135.63438205,0
+CBL.US,D,20220112,000000,27.1143,27.4569,26.9462,27.2767,67702.830052007,0
+CBL.US,D,20220113,000000,27.0692,27.3848,26.9586,27.2405,72546.984842781,0
+CBL.US,D,20220114,000000,26.925,27.5006,26.9244,27.3487,79458.333894086,0
+CBL.US,D,20220118,000000,26.934,27.4118,26.934,27.2043,93965.291041091,0
+CBL.US,D,20220119,000000,26.9971,27.1954,26.934,27.0512,133174.33239361,0
+CBL.US,D,20220120,000000,26.934,27.2043,26.5101,26.6454,38266.383025563,0
+CBL.US,D,20220121,000000,26.2036,26.5552,25.5362,25.6175,62236.52076544,0
+CBL.US,D,20220124,000000,25.4732,25.7662,23.6893,25.2568,146171.92720769,0
+CBL.US,D,20220125,000000,24.8781,25.5994,24.594,25.5273,42818.868239876,0
+CBL.US,D,20220126,000000,25.5183,25.9512,24.7519,24.869,33565.290498527,0
+CBL.US,D,20220127,000000,24.8781,25.5724,24.7067,25.1486,49248.907039534,0
+CBL.US,D,20220128,000000,24.7158,26.3252,24.7158,26.2126,218696.73185453,0
+CBL.US,D,20220131,000000,25.8788,27.1954,25.6355,27.1954,257413.37285745,0
+CBL.US,D,20220201,000000,27.1233,27.2315,25.8068,26.429,92370.534953835,0
+CBL.US,D,20220202,000000,26.5372,26.5372,25.8068,26.456,41911.698226403,0
+CBL.US,D,20220203,000000,26.0322,26.8078,25.6355,26.0413,82971.676929154,0
+CBL.US,D,20220204,000000,25.7075,26.0322,25.2477,25.5994,37573.251902798,0
+CBL.US,D,20220207,000000,25.4822,26.0277,25.356,25.6085,40944.641683923,0
+CBL.US,D,20220208,000000,25.41,26.0773,25.2297,25.9691,131551.85106145,0
+CBL.US,D,20220209,000000,25.6986,26.5552,25.6986,26.1855,94535.322076451,0
+CBL.US,D,20220210,000000,25.7978,26.4109,25.4957,25.6625,79359.632022205,0
+CBL.US,D,20220211,000000,25.4732,25.4732,24.5896,24.7879,79652.410608462,0
+CBL.US,D,20220214,000000,24.7609,24.914,24.337,24.4362,91141.752099399,0
+CBL.US,D,20220215,000000,24.4183,24.9772,23.9673,24.9682,88004.363385319,0
+CBL.US,D,20220216,000000,24.833,25.2838,24.4543,25.1756,91019.761021792,0
+CBL.US,D,20220217,000000,24.8871,25.4642,24.4764,25.1576,108257.10028759,0
+CBL.US,D,20220218,000000,24.9989,25.3244,24.5985,24.7427,35732.295640737,0
+CBL.US,D,20220222,000000,24.7067,24.9592,24.3506,24.7067,318197.09078958,0
+CBL.US,D,20220223,000000,24.6526,25.2748,24.5174,24.6076,59200.051942834,0
+CBL.US,D,20220224,000000,24.3641,24.8149,23.8952,24.7247,80178.081251965,0
+CBL.US,D,20220225,000000,24.7969,25.906,24.7067,25.6716,124069.36196499,0
+CBL.US,D,20220228,000000,25.2928,25.933,25.2928,25.7075,137628.11573605,0
+CBL.US,D,20220301,000000,25.6085,25.6085,23.9223,24.1477,58543.518143353,0
+CBL.US,D,20220302,000000,24.0936,24.7293,23.9165,24.6346,45412.84215371,0
+CBL.US,D,20220303,000000,24.8419,25.7437,24.7519,25.6986,83051.525634495,0
+CBL.US,D,20220304,000000,25.4551,25.915,25.2117,25.6986,136987.10807371,0
+CBL.US,D,20220307,000000,25.4372,25.4372,23.8953,24.4183,129622.17401567,0
+CBL.US,D,20220308,000000,24.3461,25.2659,23.4082,23.823,172615.15679359,0
+CBL.US,D,20220309,000000,24.1747,25.2297,24.1747,24.5083,86653.589453277,0
+CBL.US,D,20220310,000000,24.168,25.6986,24.168,25.41,177662.26037711,0
+CBL.US,D,20220311,000000,25.5273,25.6625,25.1576,25.3109,40362.411540802,0
+CBL.US,D,20220314,000000,25.2387,25.6896,25.0989,25.1846,37405.791423538,0
+CBL.US,D,20220315,000000,25.2477,25.5994,25.0043,25.0133,38283.018172508,0
+CBL.US,D,20220316,000000,25.1089,25.6986,25.1089,25.5543,75422.647244905,0
+CBL.US,D,20220317,000000,25.5814,25.7075,25.4686,25.6986,53516.376736169,0
+CBL.US,D,20220318,000000,25.6986,25.7165,25.1125,25.4551,193107.43981188,0
+CBL.US,D,20220321,000000,25.4642,25.8788,25.4642,25.7075,141267.8858879,0
+CBL.US,D,20220322,000000,25.6355,25.7482,25.5183,25.6986,320147.83902148,0
+CBL.US,D,20220323,000000,25.6986,25.906,25.4281,25.8519,167196.53492827,0
+CBL.US,D,20220324,000000,25.915,27.0512,25.8339,26.988,771215.39352044,0
+CBL.US,D,20220325,000000,27.0421,28.6201,26.8347,28.3135,146861.73130106,0
+CBL.US,D,20220328,000000,27.9709,30.1169,27.8446,29.6211,240513.17256977,0
+CBL.US,D,20220329,000000,29.4857,30.3514,29.4136,29.5669,88557.759273735,0
+CBL.US,D,20220330,000000,29.7292,29.7563,29.3505,29.5308,80664.936552594,0
+CBL.US,D,20220331,000000,29.3899,30.189,29.3899,29.6571,138082.80975258,0
+CBL.US,D,20220401,000000,30.2523,31.4785,29.4316,29.9277,442723.36479069,0
+CBL.US,D,20220404,000000,29.8915,29.8915,29.5128,29.603,71262.751498523,0
+CBL.US,D,20220405,000000,29.603,29.7563,29.089,29.2513,55800.936916799,0
+CBL.US,D,20220406,000000,29.1251,29.5669,28.6742,29.0349,122811.74485583,0
+CBL.US,D,20220407,000000,28.8726,28.9177,28.4984,28.7013,63108.202465429,0
+CBL.US,D,20220408,000000,28.8546,29.3235,28.3496,28.9537,90834.55638579,0
+CBL.US,D,20220411,000000,28.6201,28.8365,28.3406,28.7193,37618.721304451,0
+CBL.US,D,20220412,000000,28.6291,29.6841,28.5119,28.9448,107620.52866444,0
+CBL.US,D,20220413,000000,28.9086,29.5579,28.9086,28.9809,71856.071739609,0
+CBL.US,D,20220414,000000,28.9177,29.2152,28.6473,28.8275,67587.493033179,0
+CBL.US,D,20220418,000000,28.7735,29.3325,28.4849,29.089,104846.89516359,0
+CBL.US,D,20220419,000000,29.1882,29.346,28.9899,29.3325,161257.78746842,0
+CBL.US,D,20220420,000000,29.3956,29.4046,28.8546,29.1972,384654.50284019,0
+CBL.US,D,20220421,000000,29.3054,29.3054,28.0971,28.1422,115699.66503139,0
+CBL.US,D,20220422,000000,28.5029,28.5029,26.1675,26.2305,139522.30446833,0
+CBL.US,D,20220425,000000,26.1675,26.3208,25.2477,26.0773,124144.77463114,0
+CBL.US,D,20220426,000000,26.1404,26.1404,25.4462,25.5183,86949.695068922,0
+CBL.US,D,20220427,000000,25.5452,26.0052,24.824,25.3379,230947.96307562,0
+CBL.US,D,20220428,000000,25.392,26.9204,25.1215,26.4921,250648.41309927,0
+CBL.US,D,20220429,000000,26.3749,26.8797,26.1855,26.429,256827.81568494,0
+CBL.US,D,20220502,000000,26.2126,26.2305,25.1486,25.5362,225639.13318015,0
+CBL.US,D,20220503,000000,25.5183,26.3388,24.833,25.9781,212125.84881074,0
+CBL.US,D,20220504,000000,26.2215,26.6365,25.7257,26.3749,117281.11300109,0
+CBL.US,D,20220505,000000,26.1495,26.3928,25.5859,25.8699,144439.65390568,0
+CBL.US,D,20220506,000000,25.5813,25.6716,25.0222,25.2207,244923.70453013,0
+CBL.US,D,20220509,000000,24.7789,24.8466,21.7762,22.0197,193317.0426634,0
+CBL.US,D,20220510,000000,22.3172,22.6869,19.6031,19.7473,332548.78656507,0
+CBL.US,D,20220511,000000,19.7925,20.1802,19.5579,19.7835,202848.98186365,0
+CBL.US,D,20220512,000000,19.6031,20.8565,19.5309,20.676,297017.22169749,0
+CBL.US,D,20220513,000000,21.0909,23.3767,20.7121,22.9845,502409.16302435,0
+CBL.US,D,20220516,000000,22.7681,23.1197,22.3172,22.4254,297577.27164469,0
+CBL.US,D,20220517,000000,22.5426,24.9502,22.3352,24.5985,358880.00616154,0
+CBL.US,D,20220518,000000,24.4362,24.5533,22.7139,23.255,169702.89706817,0
+CBL.US,D,20220519,000000,23.255,23.9223,23.1558,23.4354,175293.41545194,0
+CBL.US,D,20220520,000000,23.76,23.8501,23.0386,23.4444,131383.28157239,0
+CBL.US,D,20220523,000000,23.787,24.7337,23.5886,23.9854,264585.33921091,0
+CBL.US,D,20220524,000000,23.9403,24.896,23.6067,24.7879,178706.94760534,0
+CBL.US,D,20220525,000000,24.7879,24.9232,24.1206,24.2107,151307.75157492,0
+CBL.US,D,20220526,000000,24.0574,25.1756,23.9403,25.0855,173665.3890708,0
+CBL.US,D,20220527,000000,25.1936,25.6445,24.7879,25.6445,244639.79802225,0
+CBL.US,D,20220531,000000,25.7165,26.1044,24.7879,25.4822,1367610.918772,0
+CBL.US,D,20220601,000000,25.5362,26.5011,24.6166,26.0413,215651.39095356,0
+CBL.US,D,20220602,000000,26.2577,26.97,25.933,26.5011,181672.43980097,0
+CBL.US,D,20220603,000000,26.1675,27.0512,25.8699,26.6815,206198.19144886,0
+CBL.US,D,20220606,000000,27.2856,27.9438,26.5101,27.0602,474039.58342206,0
+CBL.US,D,20220607,000000,26.8347,26.97,25.0946,26.3749,248250.73391939,0
+CBL.US,D,20220608,000000,25.9512,26.5552,25.4732,25.933,131540.76096348,0
+CBL.US,D,20220609,000000,25.6445,25.9691,25.0043,25.356,150922.92517556,0
+CBL.US,D,20220610,000000,24.86,25.2117,24.4318,24.7879,109750.93648337,0
+CBL.US,D,20220613,000000,23.6517,23.6517,21.7492,21.7762,250994.42415575,0
+CBL.US,D,20220614,000000,21.9385,21.9475,21.0097,21.686,176416.84237573,0
+CBL.US,D,20220615,000000,21.5508,23.4082,21.5508,23.0025,190167.45484156,0
+CBL.US,D,20220616,000000,22.5696,23.3452,22.0648,22.5787,262489.31069567,0
+CBL.US,D,20220617,000000,22.6328,24.3641,22.1638,23.8952,464659.57856392,0
+CBL.US,D,20220621,000000,24.0936,24.86,23.273,23.4082,274209.32622426,0
+CBL.US,D,20220622,000000,23.0565,24.2559,22.9935,23.3271,242646.90741808,0
+CBL.US,D,20220623,000000,23.3631,23.8771,22.9123,23.4173,388174.49993404,0
+CBL.US,D,20220624,000000,23.4173,24.833,22.7139,22.7591,3992682.576306,0
+CBL.US,D,20220627,000000,22.9394,22.9935,21.2081,21.6139,294285.73056891,0
+CBL.US,D,20220628,000000,21.641,21.8843,20.9286,21.0909,210383.59442055,0
+CBL.US,D,20220629,000000,20.8384,21.19,19.9006,20.2614,221540.23297257,0
+CBL.US,D,20220630,000000,19.9548,21.19,19.8376,21.181,336657.66786082,0
+CBL.US,D,20220701,000000,21.109,22.7951,21.109,22.7681,292028.89563318,0
+CBL.US,D,20220705,000000,22.2902,23.9673,21.9385,23.9583,251972.57079619,0
+CBL.US,D,20220706,000000,23.9673,24.1521,22.9574,23.0837,114008.42509184,0
+CBL.US,D,20220707,000000,23.2821,24.0574,23.2821,23.8321,160556.89327707,0
+CBL.US,D,20220708,000000,23.6864,24.0323,23.3314,23.4042,54552.489801485,0
+CBL.US,D,20220711,000000,23.1311,23.1857,22.6761,22.9855,66175.927066677,0
+CBL.US,D,20220712,000000,22.9581,23.5225,22.676,23.1311,176130.06242108,0
+CBL.US,D,20220713,000000,22.8489,23.6227,22.8489,23.2586,44962.412556881,0
+CBL.US,D,20220714,000000,22.8763,23.8776,22.8489,23.7866,57737.098499319,0
+CBL.US,D,20220715,000000,24.2326,25.3249,23.6317,24.9153,132745.12419677,0
+CBL.US,D,20220718,000000,25.152,25.3249,24.533,24.5876,90134.64238223,0
+CBL.US,D,20220719,000000,24.7788,25.4342,24.7788,25.0792,82551.560684695,0
+CBL.US,D,20220720,000000,24.9699,26.0532,24.9699,25.2522,133241.65511481,0
+CBL.US,D,20220721,000000,25.061,25.5913,24.7515,25.4069,85899.848822329,0
+CBL.US,D,20220722,000000,25.4069,25.6618,24.9335,25.0792,60033.004735427,0
+CBL.US,D,20220725,000000,25.2248,26.0532,25.2248,25.9531,80190.841784505,0
+CBL.US,D,20220726,000000,25.8439,26.3718,25.8439,26.3264,134762.0064214,0
+CBL.US,D,20220727,000000,26.3627,26.8816,26.1898,26.6359,107809.82484107,0
+CBL.US,D,20220728,000000,26.6722,28.0833,26.5448,27.6281,142965.75176651,0
+CBL.US,D,20220729,000000,27.355,28.0741,26.8725,28.0286,161894.3452375,0
+CBL.US,D,20220801,000000,27.5826,28.0469,27.3458,28.0195,119788.08397911,0
+CBL.US,D,20220802,000000,27.6554,28.1106,27.5826,27.6919,117302.13382968,0
+CBL.US,D,20220803,000000,27.6644,28.1287,27.619,27.9467,116715.52429376,0
+CBL.US,D,20220804,000000,28.147,28.1652,27.9195,28.065,87160.949472593,0
+CBL.US,D,20220805,000000,27.8283,28.4019,27.7737,28.1287,114537.15966878,0
+CBL.US,D,20220808,000000,28.4292,28.4292,27.6372,27.7556,165782.00656265,0
+CBL.US,D,20220809,000000,27.9376,28.0013,27.6281,27.7646,199965.74352686,0
+CBL.US,D,20220810,000000,28.2107,29.1575,27.8432,28.5293,215809.69359546,0
+CBL.US,D,20220811,000000,28.9025,29.3851,28.8298,28.9936,214767.19837151,0
+CBL.US,D,20220812,000000,29.2849,29.3851,29.0573,29.0846,171153.76804331,0
+CBL.US,D,20220815,000000,29.0937,29.1528,28.9481,29.1301,101555.95201707,0
+CBL.US,D,20220816,000000,29.1756,29.476,28.9299,28.9481,151585.83608934,0
+CBL.US,D,20220817,000000,28.7296,29.121,28.1287,28.3927,50630.774364688,0
+CBL.US,D,20220818,000000,28.2745,29.0346,28.2745,28.9572,68871.694484576,0
+CBL.US,D,20220819,000000,28.5566,28.6749,27.9785,28.238,85992.124479665,0
+CBL.US,D,20220822,000000,28.0833,28.4929,27.7191,27.883,60480.102265616,0
+CBL.US,D,20220823,000000,27.7282,27.9741,26.918,26.9908,70519.474079868,0
+CBL.US,D,20220824,000000,26.9908,27.3095,26.9517,27.1912,52458.711195733,0
+CBL.US,D,20220825,000000,27.4279,27.792,26.827,27.7737,82772.363150463,0
+CBL.US,D,20220826,000000,27.8557,27.8557,26.7815,26.9363,45240.338048621,0
+CBL.US,D,20220829,000000,26.7724,26.7724,26.0805,26.3537,68740.970636683,0
+CBL.US,D,20220830,000000,26.5266,27.0819,25.2795,25.6982,76878.804797967,0
+CBL.US,D,20220831,000000,25.5981,26.5629,25.4615,26.3446,114834.85851566,0
+CBL.US,D,20220901,000000,25.8802,25.9804,25.234,25.8985,93205.005028125,0
+CBL.US,D,20220902,000000,26.0805,26.7815,25.8802,25.9439,90975.00997583,0
+CBL.US,D,20220906,000000,26.1443,27.3642,26.1443,26.8543,283911.32574917,0
+CBL.US,D,20220907,000000,26.7997,27.883,26.6722,27.3732,195910.00868298,0
+CBL.US,D,20220908,000000,27.0729,28.0195,27.0729,27.446,184002.05480767,0
+CBL.US,D,20220909,000000,27.5462,27.6827,27.1456,27.2003,148706.61587649,0
+CBL.US,D,20220912,000000,27.1366,27.6782,27.0091,27.2275,142152.84716616,0
+CBL.US,D,20220913,000000,26.5266,27.2912,26.4539,27.1547,161102.31251202,0
+CBL.US,D,20220914,000000,27.0079,27.8157,26.8426,27.4393,175160.47790401,0
+CBL.US,D,20220915,000000,27.1823,27.5586,26.7691,27.063,155799.02457241,0
+CBL.US,D,20220916,000000,27.3658,27.3658,24.3548,24.6485,1327942.5421524,0
+CBL.US,D,20220919,000000,24.2263,25.0525,24.1436,25.0525,106370.347495,0
+CBL.US,D,20220920,000000,24.5751,24.676,23.4367,23.7489,121714.41363817,0
+CBL.US,D,20220921,000000,23.7765,24.1115,23.0375,23.6938,104905.22120204,0
+CBL.US,D,20220922,000000,23.4001,23.4276,22.9502,22.9594,121986.74194541,0
+CBL.US,D,20220923,000000,22.583,22.9135,22.0323,22.8584,118162.16319853,0
+CBL.US,D,20220926,000000,22.8401,23.3725,22.5555,23.0237,85319.369345291,0
+CBL.US,D,20220927,000000,23.1522,23.5286,22.5488,23.3358,85006.736448578,0
+CBL.US,D,20220928,000000,23.4827,24.3272,23.4414,24.1344,100657.98892232,0
+CBL.US,D,20220929,000000,23.7214,23.7397,23.1522,23.4918,71634.32724983,0
+CBL.US,D,20220930,000000,23.6663,23.9784,23.3082,23.5103,96537.116977151,0
+CBL.US,D,20221003,000000,23.4092,23.6617,22.6289,22.8126,80433.799513392,0
+CBL.US,D,20221004,000000,23.1339,23.8774,23.1109,23.189,107763.57911484,0
+CBL.US,D,20221005,000000,22.785,22.785,21.5824,22.3994,57727.06525566,0
+CBL.US,D,20221006,000000,22.2985,22.8952,22.1057,22.7207,76272.622978754,0
+CBL.US,D,20221007,000000,22.3076,22.8309,22.2159,22.684,77915.30732803,0
+CBL.US,D,20221010,000000,22.7758,23.143,22.6289,22.7666,43178.197769632,0
+CBL.US,D,20221011,000000,22.8768,23.6846,22.1974,23.5837,78222.493658597,0
+CBL.US,D,20221012,000000,23.5929,23.7397,23.042,23.5103,36307.899234563,0
+CBL.US,D,20221013,000000,23.3633,24.1023,23.1614,23.8682,97555.624846231,0
+CBL.US,D,20221014,000000,23.9876,24.1161,23.345,23.4092,63229.186375152,0
+CBL.US,D,20221017,000000,23.6755,24.3181,23.6755,24.0886,132037.83510905,0
+CBL.US,D,20221018,000000,24.4742,24.823,23.7489,24.1712,77956.70123073,0
+CBL.US,D,20221019,000000,23.804,24.0626,23.4553,23.9968,96875.893391358,0
+CBL.US,D,20221020,000000,24.2814,24.3135,23.3817,23.5286,68448.086055113,0
+CBL.US,D,20221021,000000,23.8316,23.8316,23.0145,23.4092,67447.007197696,0
+CBL.US,D,20221024,000000,23.648,23.648,22.5279,22.9319,123011.78569386,0
+CBL.US,D,20221025,000000,22.8768,24.1299,22.8768,23.8223,127374.48517586,0
+CBL.US,D,20221026,000000,23.9601,25.0296,23.7489,24.7679,110602.32938952,0
+CBL.US,D,20221027,000000,24.7862,24.9653,24.1344,24.4833,118180.68152342,0
+CBL.US,D,20221028,000000,24.5659,26.4112,24.4099,25.8144,449117.30842204,0
+CBL.US,D,20221031,000000,25.5941,26.6204,25.5941,26.3744,121653.41209735,0
+CBL.US,D,20221101,000000,26.7141,26.8334,26.3377,26.5213,63157.29170204,0
+CBL.US,D,20221102,000000,26.0418,26.8839,25.9842,26.1633,82008.946442473,0
+CBL.US,D,20221103,000000,25.7318,26.8151,25.6629,26.76,40315.482603917,0
+CBL.US,D,20221104,000000,27.0721,27.0721,26.1357,26.916,57012.475777461,0
+CBL.US,D,20221107,000000,26.9895,27.1593,26.4938,26.9068,55565.867809398,0
+CBL.US,D,20221108,000000,26.9344,27.0124,26.177,26.5764,57590.90110204,0
+CBL.US,D,20221109,000000,26.7232,26.7232,25.8236,25.9797,35186.99592196,0
+CBL.US,D,20221110,000000,26.8885,26.8885,26.1358,26.558,116864.79114283,0
+CBL.US,D,20221111,000000,26.7325,27.1915,26.6406,26.7325,60658.4071548,0
+CBL.US,D,20221114,000000,26.6774,27.2419,26.6131,26.9619,68769.433457657,0
+CBL.US,D,20221115,000000,27.0813,27.2466,26.3836,26.7141,100917.24547081,0
+CBL.US,D,20221116,000000,26.8059,26.9253,25.7135,25.741,73405.550560123,0
+CBL.US,D,20221117,000000,25.7043,26.5947,25.2453,26.5672,51564.820319417,0
+CBL.US,D,20221118,000000,27.1088,27.1088,25.9429,26.2827,58398.082204701,0
+CBL.US,D,20221121,000000,26.3927,26.4178,25.9613,26.2827,24969.237834288,0
+CBL.US,D,20221122,000000,26.5304,26.8242,25.9246,26.604,32638.002966187,0
+CBL.US,D,20221123,000000,26.7508,26.7508,26.3652,26.5213,12838.645716557,0
+CBL.US,D,20221125,000000,26.8242,26.8655,26.303,26.6682,24708.891972566,0
+CBL.US,D,20221128,000000,26.4387,27.0721,26.3377,26.9619,49360.050343996,0
+CBL.US,D,20221129,000000,26.8977,26.9711,26.6223,26.76,48404.722642196,0
+CBL.US,D,20221130,000000,27.5841,28.4267,27.5841,28.2415,230173.12220868,0
+CBL.US,D,20221201,000000,28.436,28.7276,27.797,28.3063,64488.30354596,0
+CBL.US,D,20221202,000000,27.8989,28.6119,27.8989,28.473,80706.2268516,0
+CBL.US,D,20221205,000000,28.473,28.6118,28.2184,28.3804,73849.49148052,0
+CBL.US,D,20221206,000000,28.3804,28.4267,27.7044,27.7785,88588.93459668,0
+CBL.US,D,20221207,000000,27.76,28.0958,27.5378,27.6767,94340.8597166,0
+CBL.US,D,20221208,000000,27.5748,27.9267,27.3989,27.51,164605.92771364,0
+CBL.US,D,20221209,000000,27.34,27.4359,26.54,26.71,170691,0
+CBL.US,D,20221212,000000,26.48,26.63,25.97,26.16,90848,0
+CBL.US,D,20221213,000000,26.32,26.69,25.35,25.43,163339,0
+CBL.US,D,20221214,000000,25.26,25.6251,24.79,25.12,70994,0
+CBL.US,D,20221215,000000,25.16,25.16,24.6,24.88,55956,0
+CBL.US,D,20221216,000000,24.53,24.65,23.61,24.58,175345,0
+CBL.US,D,20221219,000000,24.35,24.64,23.84,24,66129,0
+CBL.US,D,20221220,000000,23.85,24.38,23.7,24.15,99559,0
+CBL.US,D,20221221,000000,24.17,24.8,24.17,24.63,86637,0
+CBL.US,D,20221222,000000,24.36,24.62,23.81,23.99,63519,0
+CBL.US,D,20221223,000000,23.81,24.35,23.74,23.9,40657,0
+CBL.US,D,20221227,000000,23.99,24.2,23.62,23.65,49724,0
+CBL.US,D,20221228,000000,23.6,23.6,22.44,22.73,159905,0
+CBL.US,D,20221229,000000,22.75,23.45,22.71,22.82,307505,0
+CBL.US,D,20221230,000000,22.75,23.19,21.9,23.08,320996,0
+CBL.US,D,20230103,000000,23.42,23.9799,22.82,23.13,113769,0
+CBL.US,D,20230104,000000,23.39,24.4,23.24,23.58,146731,0
+CBL.US,D,20230105,000000,23.32,23.74,22.91,23.02,69423,0
+CBL.US,D,20230106,000000,23.31,24.04,23.04,23.67,120717,0
+CBL.US,D,20230109,000000,23.72,24.22,23.37,23.75,95775,0
+CBL.US,D,20230110,000000,23.52,23.88,23.05,23.19,133587,0
+CBL.US,D,20230111,000000,23.38,24.04,23.38,23.97,60218,0
+CBL.US,D,20230112,000000,24.11,25.6,23.97,25.5,71936,0
+CBL.US,D,20230113,000000,25.21,26.825,25.21,26.5,109840,0
+CBL.US,D,20230117,000000,26.39,27.15,25.6,26.05,842747,0
+CBL.US,D,20230118,000000,26.34,26.97,25.61,26.66,124606,0
+CBL.US,D,20230119,000000,26.67,26.67,25.46,25.68,107561,0
+CBL.US,D,20230120,000000,25.99,26.53,25.68,26.47,60890,0
+CBL.US,D,20230123,000000,26.51,26.655,26.1,26.15,58203,0
+CBL.US,D,20230124,000000,25.72,26.36,25.72,26.17,75241,0
+CBL.US,D,20230125,000000,26.13,26.36,25.89,26.32,30269,0
+CBL.US,D,20230126,000000,26.45,26.48,25.77,25.85,75216,0
+CBL.US,D,20230127,000000,25.65,26.16,25.54,25.63,172550,0
+CBL.US,D,20230130,000000,25.52,25.71,25.25,25.46,61004,0
+CBL.US,D,20230131,000000,25.45,26.85,25.45,26.65,205115,0
+CBL.US,D,20230201,000000,26.71,26.84,26.17,26.21,98011,0
+CBL.US,D,20230202,000000,26.24,27.105,26.21,26.77,581243,0
+CBL.US,D,20230203,000000,26.65,27,26.06,26.83,131162,0
+CBL.US,D,20230206,000000,26.52,26.86,26.2876,26.61,91368,0
+CBL.US,D,20230207,000000,26.55,27,26.07,26.1,104977,0
+CBL.US,D,20230208,000000,25.92,26.23,25.7,26.14,58765,0
+CBL.US,D,20230209,000000,26.44,26.7,25.565,25.75,147839,0
+CBL.US,D,20230210,000000,25.73,26.66,25.62,26.3,46670,0
+CBL.US,D,20230213,000000,26.35,26.57,25.9,26.14,64943,0
+CBL.US,D,20230214,000000,26.06,26.53,25.73,26.05,57760,0
+CBL.US,D,20230215,000000,25.76,26.25,25.64,26.18,49760,0
+CBL.US,D,20230216,000000,25.8,26.38,25.73,26.22,45385,0
+CBL.US,D,20230217,000000,27.16,27.17,26.45,26.59,174027,0
+CBL.US,D,20230221,000000,26.33,26.582,25.68,25.94,70233,0
+CBL.US,D,20230222,000000,25.92,26.13,25.63,25.89,88763,0
+CBL.US,D,20230223,000000,25.98,26.005,25.4818,25.92,39010,0
+CBL.US,D,20230224,000000,25.62,25.65,25.17,25.36,72214,0
+CBL.US,D,20230227,000000,25.52,26.12,25.3801,25.52,77946,0
+CBL.US,D,20230228,000000,25.57,25.845,25.12,25.55,68446,0
+CBL.US,D,20230301,000000,25.42,26.07,25.235,26.05,113215,0
+CBL.US,D,20230302,000000,25.88,26.71,25.88,26.32,221026,0
+CBL.US,D,20230303,000000,26.55,27.04,26.11,26.8,167791,0
+CBL.US,D,20230306,000000,26.86,27.22,26.375,26.95,245379,0
+CBL.US,D,20230307,000000,26.9,27.12,26.75,26.95,343012,0
+CBL.US,D,20230308,000000,27,27.27,26.85,27.2,460462,0
+CBL.US,D,20230309,000000,27.26,27.38,26.26,26.36,91110,0
+CBL.US,D,20230310,000000,26.18,26.3851,25.13,25.55,122116,0
+CBL.US,D,20230313,000000,25.14,25.8477,24.85,25.06,102042,0
+CBL.US,D,20230314,000000,25.31,25.7,24.4,24.58,92372,0
+CBL.US,D,20230315,000000,24.08,24.55,23.87,24.54,204952,0
+CBL.US,D,20230316,000000,24.15,24.76,23.9,24.66,154611,0
+CBL.US,D,20230317,000000,24.35,25.12,23.96,24.62,464185,0
+CBL.US,D,20230320,000000,24.75,25.15,24.4,25.03,200890,0
+CBL.US,D,20230321,000000,25.36,25.62,24.97,25.23,151141,0
+CBL.US,D,20230322,000000,25.2,25.25,24.33,24.44,97081,0
+CBL.US,D,20230323,000000,24.47,24.92,24.03,24.16,139104,0
+CBL.US,D,20230324,000000,24,24.28,23.9,24.27,219584,0
+CBL.US,D,20230327,000000,24.54,24.975,24.2,24.69,69765,0
+CBL.US,D,20230328,000000,24.52,24.99,24.52,24.91,42157,0
+CBL.US,D,20230329,000000,24.91,25.21,24.825,25.02,74399,0
+CBL.US,D,20230330,000000,25.22,25.49,25.01,25.34,74894,0
+CBL.US,D,20230331,000000,25.42,25.74,25.185,25.64,128769,0
+CBL.US,D,20230403,000000,25.66,25.78,25.04,25.59,89875,0
+CBL.US,D,20230404,000000,25.77,26.08,25.405,26.04,236587,0
+CBL.US,D,20230405,000000,25.9,26.12,25.81,25.92,61464,0
+CBL.US,D,20230406,000000,25.99,26.1108,25.49,25.69,76416,0
+CBL.US,D,20230410,000000,25.44,26.16,25.42,25.98,94584,0
+CBL.US,D,20230411,000000,26.1,26.23,25.61,25.79,54409,0
+CBL.US,D,20230412,000000,26.09,26.09,25.5788,25.63,85049,0
+CBL.US,D,20230413,000000,25.58,25.66,25.36,25.49,62421,0
+CBL.US,D,20230414,000000,25.55,25.82,25.14,25.27,66012,0
+CBL.US,D,20230417,000000,25.28,25.43,25.09,25.27,85974,0
+CBL.US,D,20230418,000000,25.17,25.33,25.05,25.18,47980,0
+CBL.US,D,20230419,000000,25.1,25.34,24.89,25.12,134626,0
+CBL.US,D,20230420,000000,25,25.37,24.63,25.28,152478,0
+CBL.US,D,20230421,000000,25.33,25.57,24.75,25.01,262094,0
+CBL.US,D,20230424,000000,25.06,25.06,23.97,23.98,96263,0
+CBL.US,D,20230425,000000,23.78,24.1295,23.0101,23.13,92740,0
+CBL.US,D,20230426,000000,23.09,23.445,22.59,22.61,83327,0
+CBL.US,D,20230427,000000,22.65,22.81,22.195,22.78,93850,0
+CBL.US,D,20230428,000000,22.65,23.34,22.65,23.13,59589,0
+CBL.US,D,20230501,000000,23.14,23.49,22.94,23.09,56774,0
+CBL.US,D,20230502,000000,22.97,23.11,22.3,22.68,58547,0
+CBL.US,D,20230503,000000,22.69,23.168,22.69,22.85,68255,0
+CBL.US,D,20230504,000000,22.61,22.76,22.24,22.4,52499,0
+CBL.US,D,20230505,000000,22.71,23.16,22.65,23.07,63693,0
+CBL.US,D,20230508,000000,23.11,23.31,22.31,22.46,46548,0
+CBL.US,D,20230509,000000,22.31,23,22.23,22.85,50849,0
+CBL.US,D,20230510,000000,23.16,23.21,22.68,22.75,64987,0
+CBL.US,D,20230511,000000,22.49,22.9,22.35,22.59,61539,0
+CBL.US,D,20230512,000000,22.62,22.6204,21.81,21.92,123020,0
+CBL.US,D,20230515,000000,21.97,22.1172,21.63,21.68,44556,0
+CBL.US,D,20230516,000000,21.6,21.68,21.2,21.66,72865,0
+CBL.US,D,20230517,000000,21.59,22.21,21.59,22.05,153374,0
+CBL.US,D,20230518,000000,22.07,22.77,22.008,22.71,90780,0
+CBL.US,D,20230519,000000,22.95,22.95,22.42,22.49,100124,0
+CBL.US,D,20230522,000000,22.41,22.92,22.41,22.76,68514,0
+CBL.US,D,20230523,000000,22.8,23.48,22.77,23.3,88218,0
+CBL.US,D,20230524,000000,23.26,23.44,22.62,23.17,95286,0
+CBL.US,D,20230525,000000,22.89,23.38,22.405,22.72,55868,0
+CBL.US,D,20230526,000000,22.67,22.91,22.58,22.88,39132,0
+CBL.US,D,20230530,000000,22.93,23.49,22.84,23.27,63720,0
+CBL.US,D,20230531,000000,23.24,23.4,22.75,23.06,185935,0
+CBL.US,D,20230601,000000,22.98,23.23,22.87,23.11,45600,0
+CBL.US,D,20230602,000000,23.45,24.06,23.355,23.69,96942,0
+CBL.US,D,20230605,000000,23.48,23.86,23.42,23.58,38397,0
+CBL.US,D,20230606,000000,23.58,24.44,23.33,24.1,73861,0
+CBL.US,D,20230607,000000,24.32,24.505,23.93,24,208719,0
+CBL.US,D,20230608,000000,24.01,24.03,23.69,23.73,56409,0
+CBL.US,D,20230609,000000,23.59,23.72,23.16,23.3,55298,0
+CBL.US,D,20230612,000000,23.26,23.53,23.03,23.06,61611,0
+CBL.US,D,20230613,000000,22.47,23.06,22.47,22.95,54494,0
+CBL.US,D,20230614,000000,22.93,23.49,22.76,23.13,62115,0
+CBL.US,D,20230615,000000,23.03,23.53,22.93,23.5,46576,0
+CBL.US,D,20230616,000000,23.79,23.83,23.33,23.78,222507,0
+CBL.US,D,20230620,000000,23.75,23.75,22.82,22.93,59607,0
+CBL.US,D,20230621,000000,22.8,22.9104,22.5,22.57,53516,0
+CBL.US,D,20230622,000000,22.55,22.55,22.11,22.33,95394,0
+CBL.US,D,20230623,000000,21.98,22.32,21.5,21.52,662786,0
+CBL.US,D,20230626,000000,21.47,22.19,21.47,21.96,86190,0
+CBL.US,D,20230627,000000,22.03,22.33,21.92,22.12,74250,0
+CBL.US,D,20230628,000000,22.13,22.13,21.66,21.94,48114,0
+CBL.US,D,20230629,000000,21.93,22.47,21.93,22.46,99037,0
+CBL.US,D,20230630,000000,22.64,22.64,21.94,22.04,121189,0
+CBL.US,D,20230703,000000,21.83,22.66,21.83,22.66,41536,0
+CBL.US,D,20230705,000000,22.44,22.68,22.24,22.27,53122,0
+CBL.US,D,20230706,000000,21.98,22.02,21.31,21.88,79786,0
+CBL.US,D,20230707,000000,21.88,22.51,21.83,22.22,105641,0
+CBL.US,D,20230710,000000,22.14,22.54,22.12,22.17,56494,0
+CBL.US,D,20230711,000000,22.22,22.51,22.09,22.42,36030,0
+CBL.US,D,20230712,000000,22.75,22.75,22.33,22.41,73384,0
+CBL.US,D,20230713,000000,22.47,22.54,22.355,22.48,23042,0
+CBL.US,D,20230714,000000,22.33,22.52,22.14,22.42,30628,0
+CBL.US,D,20230717,000000,22.42,22.71,22.42,22.53,40296,0
+CBL.US,D,20230718,000000,22.59,22.73,22.48,22.65,33137,0
+CBL.US,D,20230719,000000,22.77,22.8,22.52,22.56,32895,0
+CBL.US,D,20230720,000000,22.53,22.79,22.24,22.33,52196,0
+CBL.US,D,20230721,000000,22.47,22.58,22.36,22.41,50022,0
+CBL.US,D,20230724,000000,22.47,22.595,22.33,22.4,53286,0
+CBL.US,D,20230725,000000,22.32,22.605,22.08,22.11,38977,0
+CBL.US,D,20230726,000000,22.03,22.32,21.85,22.23,47264,0
+CBL.US,D,20230727,000000,22.34,22.3722,21.82,21.88,38380,0
+CBL.US,D,20230728,000000,22.04,22.07,21.73,21.73,34744,0
+CBL.US,D,20230731,000000,21.76,21.99,21.58,21.77,55557,0
+CBL.US,D,20230801,000000,21.84,22.15,21.63,22.08,49120,0
+CBL.US,D,20230802,000000,21.92,22.21,21.7466,22.18,28425,0
+CBL.US,D,20230803,000000,22.18,22.27,21.8,22.21,43063,0
+CBL.US,D,20230804,000000,22.18,22.5,22.1,22.24,52967,0
+CBL.US,D,20230807,000000,22.33,22.43,22.22,22.37,37411,0
+CBL.US,D,20230808,000000,22.09,22.09,21.62,21.78,40494,0
+CBL.US,D,20230809,000000,21.71,21.85,21.67,21.75,46194,0
+CBL.US,D,20230810,000000,22.87,23,22.1,22.44,105591,0
+CBL.US,D,20230811,000000,22.4,22.4,22,22.06,52550,0
+CBL.US,D,20230814,000000,21.97,22.02,21.82,21.96,41655,0
+CBL.US,D,20230815,000000,21.83,21.83,21.57,21.68,39425,0
+CBL.US,D,20230816,000000,21.63,21.8099,21.35,21.39,40520,0
+CBL.US,D,20230817,000000,21.48,21.685,21.31,21.38,39050,0
+CBL.US,D,20230818,000000,21.15,21.78,21.15,21.74,31728,0
+CBL.US,D,20230821,000000,21.62,21.79,21.37,21.39,24844,0
+CBL.US,D,20230822,000000,21.55,21.63,21.21,21.34,29279,0
+CBL.US,D,20230823,000000,21.63,21.73,21.53,21.62,30482,0
+CBL.US,D,20230824,000000,21.59,21.76,21.59,21.63,39510,0
+CBL.US,D,20230825,000000,21.76,21.76,21.45,21.5,41100,0
+CBL.US,D,20230828,000000,21.48,21.76,21.21,21.37,39721,0
+CBL.US,D,20230829,000000,21.38,21.62,21.21,21.55,73984,0
+CBL.US,D,20230830,000000,21.6,21.65,21.5,21.59,75104,0
+CBL.US,D,20230831,000000,21.65,21.67,21.3,21.39,53338,0
+CBL.US,D,20230901,000000,21.41,21.63,21.3,21.55,64651,0
+CBL.US,D,20230905,000000,21.47,21.6,21.29,21.39,56321,0
+CBL.US,D,20230906,000000,21.3,21.34,21.16,21.19,42002,0
+CBL.US,D,20230907,000000,21.25,21.25,20.85,20.92,90748,0
+CBL.US,D,20230908,000000,20.85,21.61,20.85,21.53,57410,0
+CBL.US,D,20230911,000000,21.53,21.87,21.1929,21.7,93794,0
+CBL.US,D,20230912,000000,21.66,21.9452,21.4901,21.67,33683,0
+CBL.US,D,20230913,000000,21.6,21.65,20.94,21.18,55449,0
+CBL.US,D,20230914,000000,20.9,21.66,20.9,21.59,83919,0
+CBL.US,D,20230915,000000,21.58,21.91,21.17,21.25,683433,0
+CBL.US,D,20230918,000000,21,21.26,20.69,20.78,124358,0
+CBL.US,D,20230919,000000,20.64,21.71,20.64,21.54,82068,0
+CBL.US,D,20230920,000000,21.6,21.74,21.21,21.26,42984,0
+CBL.US,D,20230921,000000,21.18,21.3,20.91,21.05,44700,0
+CBL.US,D,20230922,000000,21.01,21.22,20.95,21.06,99360,0
+CBL.US,D,20230925,000000,20.92,21.2,20.8728,21.15,40778,0
+CBL.US,D,20230926,000000,21.14,21.25,20.81,20.81,45748,0
+CBL.US,D,20230927,000000,20.84,20.99,20.66,20.82,40587,0
+CBL.US,D,20230928,000000,20.79,21.19,20.66,21.04,34822,0
+CBL.US,D,20230929,000000,21.14,21.23,20.66,20.98,72968,0
+CBL.US,D,20231002,000000,20.81,21.2,20.78,21.06,91723,0
+CBL.US,D,20231003,000000,21.02,21.42,20.9,21.39,64346,0
+CBL.US,D,20231004,000000,21.3,21.48,21.16,21.3,43491,0
+CBL.US,D,20231005,000000,21.31,21.56,21.11,21.36,75827,0
+CBL.US,D,20231006,000000,21.33,21.5,21,21.19,50617,0
+CBL.US,D,20231009,000000,21.1,21.41,20.99,21.3,40152,0
+CBL.US,D,20231010,000000,21.28,21.45,21.03,21.03,53348,0
+CBL.US,D,20231011,000000,20.99,21.25,20.54,20.63,75136,0
+CBL.US,D,20231012,000000,20.55,21.2,20.45,21.06,74976,0
+CBL.US,D,20231013,000000,21.06,21.13,20.67,20.81,35666,0
+CBL.US,D,20231016,000000,21.07,21.19,20.78,21.01,54817,0
+CBL.US,D,20231017,000000,20.71,21.2,20.71,21.1,88587,0
+CBL.US,D,20231018,000000,20.96,21.23,20.88,21.03,52952,0
+CBL.US,D,20231019,000000,20.88,20.88,20.46,20.63,53325,0
+CBL.US,D,20231020,000000,20.7,20.74,20.49,20.51,63233,0
+CBL.US,D,20231023,000000,20.43,20.51,20.16,20.23,58759,0
+CBL.US,D,20231024,000000,20.33,20.57,20.33,20.52,34119,0
+CBL.US,D,20231025,000000,20.37,20.45,20.16,20.28,39965,0
+CBL.US,D,20231026,000000,20.46,20.49,19.985,20.28,64561,0
+CBL.US,D,20231027,000000,20.2,20.2,19.9,20.1,48639,0
+CBL.US,D,20231030,000000,20.28,20.39,20.08,20.35,65265,0
+CBL.US,D,20231031,000000,20.48,20.73,20.3702,20.73,70460,0
+CBL.US,D,20231101,000000,20.84,20.97,20.69,20.88,55822,0
+CBL.US,D,20231102,000000,21.06,21.21,21.01,21.17,66572,0
+CBL.US,D,20231103,000000,21.54,21.9,21.35,21.68,75714,0
+CBL.US,D,20231106,000000,21.65,21.72,21.27,21.42,46400,0
+CBL.US,D,20231107,000000,21.45,21.47,21.1,21.4,50767,0
+CBL.US,D,20231108,000000,21.47,21.48,21.2661,21.47,37022,0
+CBL.US,D,20231109,000000,21.66,21.85,21.23,21.39,44931,0
+CBL.US,D,20231110,000000,21.61,21.97,20.96,21.79,52885,0
+CBL.US,D,20231113,000000,21.6,22.26,21.53,22.13,53532,0
+CBL.US,D,20231114,000000,22.5,22.97,22.5,22.92,95455,0
+CBL.US,D,20231115,000000,22.92,23,22.62,22.65,50855,0
+CBL.US,D,20231116,000000,22.69,22.78,22.4553,22.6,62049,0
+CBL.US,D,20231117,000000,22.75,22.81,22.61,22.71,58690,0
+CBL.US,D,20231120,000000,22.83,22.9218,22.725,22.83,40783,0
+CBL.US,D,20231121,000000,22.75,23.09,22.58,22.91,51051,0
+CBL.US,D,20231122,000000,23.08,23.215,22.89,23.12,57103,0
+CBL.US,D,20231124,000000,23.12,23.26,22.94,23.21,75476,0
+CBL.US,D,20231127,000000,23.26,23.32,23.09,23.2,40716,0
+CBL.US,D,20231128,000000,23.13,23.35,23.0263,23.13,33879,0
+CBL.US,D,20231129,000000,23.3,23.51,23.09,23.31,38535,0
+CBL.US,D,20231130,000000,23.48,23.62,23.34,23.5,91116,0
+CBL.US,D,20231201,000000,23.55,23.75,23.4201,23.59,138847,0
+CBL.US,D,20231204,000000,23.61,24.005,23.535,23.84,100661,0
+CBL.US,D,20231205,000000,23.85,23.99,23.8092,23.88,98870,0
+CBL.US,D,20231206,000000,23.99,23.99,23.55,23.58,93688,0
+CBL.US,D,20231207,000000,23.54,23.705,23.245,23.41,74448,0
+CBL.US,D,20231208,000000,23.35,23.7,23.14,23.43,71138,0
+CBL.US,D,20231211,000000,23.08,23.47,23.08,23.3,56974,0
+CBL.US,D,20231212,000000,23.38,23.5,22.82,23.37,49389,0
+CBL.US,D,20231213,000000,23.45,24.16,23.37,23.91,228378,0
+CBL.US,D,20231214,000000,24.27,24.49,23.81,24.05,142167,0
+CBL.US,D,20231215,000000,24.22,24.23,23.715,23.82,350568,0
+CBL.US,D,20231218,000000,23.75,23.99,23.73,23.74,118416,0
+CBL.US,D,20231219,000000,23.73,24.145,23.73,23.9,91362,0
+CBL.US,D,20231220,000000,23.8,24.48,23.72,24.02,139350,0
+CBL.US,D,20231221,000000,24.17,24.34,24.128,24.34,67386,0
+CBL.US,D,20231222,000000,24.43,24.58,24.21,24.37,100441,0
+CBL.US,D,20231226,000000,24.41,24.825,24.41,24.73,61958,0
+CBL.US,D,20231227,000000,24.77,24.84,24.5885,24.66,60105,0
+CBL.US,D,20231228,000000,24.56,24.88,24.56,24.75,56803,0
+CBL.US,D,20231229,000000,24.8,24.88,24.341,24.42,72000,0
+CBL.US,D,20240102,000000,24.34,24.94,24.34,24.91,82279,0
+CBL.US,D,20240103,000000,24.92,25.1,24.64,24.74,81275,0
+CBL.US,D,20240104,000000,24.7,24.905,24.47,24.58,83428,0
+CBL.US,D,20240105,000000,24.41,24.84,24.41,24.6,88439,0
+CBL.US,D,20240108,000000,24.67,25.185,24.67,25.02,105399,0
+CBL.US,D,20240109,000000,24.77,25.18,24.77,25.14,84548,0
+CBL.US,D,20240110,000000,25.06,25.2,24.92,25.17,62398,0
+CBL.US,D,20240111,000000,25.1,25.24,24.781,25.06,69231,0
+CBL.US,D,20240112,000000,25.28,25.28,24.99,25.12,82384,0
+CBL.US,D,20240116,000000,25,25,24.51,24.77,74354,0
+CBL.US,D,20240117,000000,24.48,24.84,24.47,24.71,65061,0
+CBL.US,D,20240118,000000,24.68,24.78,24.48,24.59,48611,0
+CBL.US,D,20240119,000000,24.71,24.75,24.32,24.61,41868,0
+CBL.US,D,20240122,000000,24.69,24.69,24.13,24.27,70180,0
+CBL.US,D,20240123,000000,24.45,24.47,23.47,23.87,91407,0
+CBL.US,D,20240124,000000,24.12,24.12,23.68,23.69,65793,0
+CBL.US,D,20240125,000000,23.96,24.36,23.84,24.21,74543,0
+CBL.US,D,20240126,000000,24.36,24.515,23.85,23.89,84457,0
+CBL.US,D,20240129,000000,23.86,23.96,23.46,23.84,51228,0
+CBL.US,D,20240130,000000,23.69,23.95,23.69,23.74,33430,0
+CBL.US,D,20240131,000000,23.79,24.12,23.36,23.38,90903,0
+CBL.US,D,20240201,000000,23.38,23.95,23.23,23.64,530036,0
+CBL.US,D,20240202,000000,23.43,23.88,23.43,23.7,183839,0
+CBL.US,D,20240205,000000,23.42,23.65,23.18,23.24,205145,0
+CBL.US,D,20240206,000000,23.16,23.75,23.16,23.4,74945,0
+CBL.US,D,20240207,000000,23.36,23.55,23.2,23.23,97613,0
+CBL.US,D,20240208,000000,23.25,23.6,23.25,23.36,74026,0
+CBL.US,D,20240209,000000,23.48,24.03,23.33,24.01,117005,0
+CBL.US,D,20240212,000000,23.94,24.48,23.7888,24.11,164484,0
+CBL.US,D,20240213,000000,23.76,23.76,22.575,22.88,142269,0
+CBL.US,D,20240214,000000,22.98,23.22,22.9,22.97,92594,0
+CBL.US,D,20240215,000000,23.12,23.74,23.12,23.65,103581,0
+CBL.US,D,20240216,000000,23.44,23.92,23.32,23.37,118906,0
+CBL.US,D,20240220,000000,23.2,23.77,23.2,23.64,122589,0
+CBL.US,D,20240221,000000,23.64,23.9,23.465,23.89,161188,0
+CBL.US,D,20240222,000000,23.8,24.35,23.658,23.97,315027,0
+CBL.US,D,20240223,000000,23.91,24.47,23.8,24.05,160544,0
+CBL.US,D,20240226,000000,23.94,24.21,23.71,23.74,115873,0
+CBL.US,D,20240227,000000,23.88,24.016,23.045,23.48,375212,0
+CBL.US,D,20240228,000000,23.39,23.74,23.28,23.47,306112,0
+CBL.US,D,20240229,000000,23.75,23.75,23.03,23.06,380064,0
+CBL.US,D,20240301,000000,23.03,23.17,22.7661,23.12,117389,0
+CBL.US,D,20240304,000000,23.04,23.16,22.81,23.01,109528,0
+CBL.US,D,20240305,000000,23.01,23.49,22.75,23.26,134811,0
+CBL.US,D,20240306,000000,23.4,23.64,23.3327,23.45,99449,0
+CBL.US,D,20240307,000000,23.51,23.51,23.15,23.31,75110,0
+CBL.US,D,20240308,000000,23.41,23.59,23.155,23.25,83765,0
+CBL.US,D,20240311,000000,23.19,23.2,22.85,23.01,86542,0
+CBL.US,D,20240312,000000,22.94,22.94,22.6,22.73,86772,0
+CBL.US,D,20240313,000000,22.73,22.82,22.48,22.67,141262,0
+CBL.US,D,20240314,000000,22.16,22.23,21.85,22.04,121658,0
+CBL.US,D,20240315,000000,21.87,22.13,21.8464,22,245390,0
+CBL.US,D,20240318,000000,21.94,22.395,21.93,22.28,81955,0
+CBL.US,D,20240319,000000,22.31,22.57,22.29,22.41,80698,0
+CBL.US,D,20240320,000000,22.28,22.79,22.28,22.69,115558,0
+CBL.US,D,20240321,000000,22.69,22.84,22.34,22.46,88122,0
+CBL.US,D,20240322,000000,22.54,22.54,22.07,22.1,51330,0
+CBL.US,D,20240325,000000,22.22,22.48,22.22,22.47,87338,0
+CBL.US,D,20240326,000000,22.47,22.52,22.12,22.17,93759,0
+CBL.US,D,20240327,000000,22.33,22.85,22.33,22.67,145973,0
+CBL.US,D,20240328,000000,22.78,23,22.71,22.91,119915,0
+CBL.US,D,20240401,000000,22.96,22.96,22.61,22.66,100203,0
+CBL.US,D,20240402,000000,22.61,22.8289,22.3,22.35,110235,0
+CBL.US,D,20240403,000000,22.25,22.405,22.08,22.1,108298,0
+CBL.US,D,20240404,000000,22.27,22.43,22.19,22.32,116932,0
+CBL.US,D,20240405,000000,22.3,22.505,22.21,22.38,47775,0
+CBL.US,D,20240408,000000,22.44,22.62,22.4,22.61,72420,0
+CBL.US,D,20240409,000000,22.64,22.845,22.54,22.71,82423,0
+CBL.US,D,20240410,000000,22.38,22.45,21.81,22.05,121894,0
+CBL.US,D,20240411,000000,22.11,22.42,21.83,22.19,84748,0
+CBL.US,D,20240412,000000,22.19,22.215,21.84,21.9,71463,0
+CBL.US,D,20240415,000000,21.95,22,21.43,21.69,92345,0
+CBL.US,D,20240416,000000,21.49,21.49,21.23,21.27,65504,0
+CBL.US,D,20240417,000000,21.3865,21.45,21,21,54458,0
+CBL.US,D,20240418,000000,21.02,21.36,20.97,21.34,84275,0
+CBL.US,D,20240419,000000,21.31,21.955,21.31,21.82,62089,0
+CBL.US,D,20240422,000000,21.92,22.09,21.805,21.95,55799,0
+CBL.US,D,20240423,000000,22,22.085,21.89,21.95,39628,0
+CBL.US,D,20240424,000000,21.77,21.89,21.7,21.74,58553,0
+CBL.US,D,20240425,000000,21.69,21.82,21.51,21.58,63218,0
+CBL.US,D,20240426,000000,21.65,22.01,21.65,21.92,63920,0
+CBL.US,D,20240429,000000,21.94,22.25,21.94,22.25,76407,0
+CBL.US,D,20240430,000000,22.22,22.2824,21.73,21.75,88866,0
+CBL.US,D,20240501,000000,21.86,21.9961,21.13,21.29,137908,0
+CBL.US,D,20240502,000000,21.43,21.69,21.31,21.57,86731,0
+CBL.US,D,20240503,000000,21.72,21.84,21.52,21.71,72193,0
+CBL.US,D,20240506,000000,21.75,21.865,21.48,21.53,35553,0
+CBL.US,D,20240507,000000,21.67,21.87,21.63,21.66,75089,0
+CBL.US,D,20240508,000000,21.57,21.95,21.57,21.94,55212,0
+CBL.US,D,20240509,000000,21.87,22.18,21.87,22.17,46021,0
+CBL.US,D,20240510,000000,22.08,22.24,21.97,22.15,63395,0
+CBL.US,D,20240513,000000,22.28,22.28,21.74,21.9,51333,0
+CBL.US,D,20240514,000000,22.08,22.12,21.72,22.03,84389,0
+CBL.US,D,20240515,000000,22.09,22.38,21.91,21.93,71591,0
+CBL.US,D,20240516,000000,21.97,22.14,21.9111,22.04,65108,0
+CBL.US,D,20240517,000000,22.11,22.325,21.95,22.2,67586,0
+CBL.US,D,20240520,000000,22.23,22.41,21.95,22,62763,0
+CBL.US,D,20240521,000000,22,22.17,21.895,22.06,68138,0
+CBL.US,D,20240522,000000,21.99,22.11,21.85,21.92,67303,0
+CBL.US,D,20240523,000000,21.8,21.895,21.38,21.51,113994,0
+CBL.US,D,20240524,000000,21.57,21.82,21.5,21.58,76313,0
+CBL.US,D,20240528,000000,21.72,21.76,21.24,21.38,89458,0
+CBL.US,D,20240529,000000,21.25,21.54,21.25,21.39,81144,0
+CBL.US,D,20240530,000000,21.48,21.85,21.42,21.84,89758,0
+CBL.US,D,20240531,000000,21.86,22.32,21.86,22.1,233226,0
+CBL.US,D,20240603,000000,22.11,22.695,22.06,22.59,89949,0
+CBL.US,D,20240604,000000,22.57,23.05,22.5,22.98,120299,0
+CBL.US,D,20240605,000000,22.98,23.17,22.85,23.06,66422,0
+CBL.US,D,20240606,000000,22.93,23.115,22.85,22.92,45977,0
+CBL.US,D,20240607,000000,22.71,22.805,22.52,22.57,63082,0
+CBL.US,D,20240610,000000,22.52,22.75,22.36,22.5,68190,0
+CBL.US,D,20240611,000000,22.38,22.58,22.22,22.49,58286,0
+CBL.US,D,20240612,000000,22.88,22.91,22.29,22.37,85534,0
+CBL.US,D,20240613,000000,21.91,22.13,21.82,21.91,69070,0
+CBL.US,D,20240614,000000,21.81,21.9,21.73,21.87,61022,0
+CBL.US,D,20240617,000000,21.86,22.02,21.67,21.91,59222,0
+CBL.US,D,20240618,000000,21.96,22.4,21.89,22.15,79081,0
+CBL.US,D,20240620,000000,22.02,22.49,22.02,22.43,100424,0
+CBL.US,D,20240621,000000,22.53,22.89,22.33,22.36,326281,0
+CBL.US,D,20240624,000000,22.33,22.89,22.33,22.68,83267,0
+CBL.US,D,20240625,000000,22.54,22.68,22.43,22.59,80404,0
+CBL.US,D,20240626,000000,22.4,22.735,22.39,22.59,88337,0
+CBL.US,D,20240627,000000,22.67,22.81,22.53,22.81,77974,0
+CBL.US,D,20240628,000000,22.91,23.5,22.8149,23.38,528503,0
+CBL.US,D,20240701,000000,23.38,23.49,22.88,22.97,122519,0
+CBL.US,D,20240702,000000,23.11,23.55,23.11,23.4,91629,0
+CBL.US,D,20240703,000000,23.49,23.66,23.395,23.42,54423,0
+CBL.US,D,20240705,000000,23.42,23.45,22.97,23.2,94215,0
+CBL.US,D,20240708,000000,23.28,23.64,23.28,23.56,53504,0
+CBL.US,D,20240709,000000,23.5,23.5,23.2,23.33,66052,0
+CBL.US,D,20240710,000000,23.45,23.82,23.2572,23.67,65667,0
+CBL.US,D,20240711,000000,23.85,24.76,23.85,24.42,117342,0
+CBL.US,D,20240712,000000,24.7,25.02,24.62,24.86,74978,0
+CBL.US,D,20240715,000000,25.02,25.56,25.02,25.49,94068,0
+CBL.US,D,20240716,000000,25.67,26.24,25.6,25.96,112211,0
+CBL.US,D,20240717,000000,25.96,26.35,25.96,26.1,93302,0
+CBL.US,D,20240718,000000,25.93,26.38,25.5,25.53,93725,0
+CBL.US,D,20240719,000000,25.59,25.9,25.53,25.82,78785,0
+CBL.US,D,20240722,000000,25.84,26.1,25.64,26,65722,0
+CBL.US,D,20240723,000000,26,26.28,25.95,26.01,133541,0
+CBL.US,D,20240724,000000,25.96,26.18,25.71,25.73,66067,0
+CBL.US,D,20240725,000000,25.81,26.12,25.62,25.65,87514,0
+CBL.US,D,20240726,000000,25.9,26.32,25.74,26.24,67732,0
+CBL.US,D,20240729,000000,26.24,26.275,25.82,25.95,91500,0
+CBL.US,D,20240730,000000,26.08,26.14,25.85,25.9,103255,0
+CBL.US,D,20240731,000000,25.92,26.275,25.72,25.77,130260,0
+CBL.US,D,20240801,000000,25.78,25.94,25.34,25.54,105126,0
+CBL.US,D,20240802,000000,25.16,25.5,24.98,25.09,89088,0
+CBL.US,D,20240805,000000,24.49,24.54,24.09,24.4,102185,0
+CBL.US,D,20240806,000000,24.32,24.85,24.17,24.67,68737,0
+CBL.US,D,20240807,000000,24.66,25.34,24.66,24.8,97951,0
+CBL.US,D,20240808,000000,25.02,25.26,24.7966,25.08,53937,0
+CBL.US,D,20240809,000000,25.21,25.26,24.46,25.26,94737,0
+CBL.US,D,20240812,000000,25.37,25.76,24.792,25.6,86947,0
+CBL.US,D,20240813,000000,25.82,26.06,25.67,25.78,82612,0
+CBL.US,D,20240814,000000,25.92,26.01,25.66,25.82,41341,0
+CBL.US,D,20240815,000000,26.13,26.13,25.73,25.73,105870,0
+CBL.US,D,20240816,000000,25.81,26.05,25.67,25.85,105639,0
+CBL.US,D,20240819,000000,25.83,26.06,25.8024,25.94,76824,0
+CBL.US,D,20240820,000000,25.88,26.01,25.74,25.8,52773,0
+CBL.US,D,20240821,000000,25.98,26.19,25.8,26.05,74748,0
+CBL.US,D,20240822,000000,26.13,26.18,25.97,26.02,57227,0
+CBL.US,D,20240823,000000,26.22,27.24,26.22,26.89,156710,0
+CBL.US,D,20240826,000000,27.14,27.34,26.89,26.9,155861,0
+CBL.US,D,20240827,000000,26.9,27.27,26.88,26.9,201658,0
+CBL.US,D,20240828,000000,26.95,27.1,26.46,26.5,174982,0
+CBL.US,D,20240829,000000,26.71,26.71,26.42,26.5,197903,0
+CBL.US,D,20240830,000000,26.66,26.8,26.38,26.4,267404,0
+CBL.US,D,20240903,000000,26.38,26.56,26.14,26.2,208992,0
+CBL.US,D,20240904,000000,26.17,26.29,25.72,25.89,138705,0
+CBL.US,D,20240905,000000,25.97,26.25,25.81,25.9,158864,0
+CBL.US,D,20240906,000000,25.95,26.01,25.64,25.8,164993,0
+CBL.US,D,20240909,000000,25.66,25.89,25.21,25.47,202521,0
+CBL.US,D,20240910,000000,25.59,25.72,25.38,25.69,123569,0
+CBL.US,D,20240911,000000,25.55,25.66,25.22,25.62,128603,0
+CBL.US,D,20240912,000000,25.79,25.85,25.43,25.8,134735,0
+CBL.US,D,20240913,000000,25.66,25.81,25.36,25.5,156059,0
+CBL.US,D,20240916,000000,25.6,25.69,25.2,25.38,123521,0
+CBL.US,D,20240917,000000,25.51,25.58,25.17,25.25,207312,0
+CBL.US,D,20240918,000000,25.33,26,25.21,25.3,304926,0
+CBL.US,D,20240919,000000,25.66,25.66,25.12,25.21,179579,0
+CBL.US,D,20240920,000000,25.15,25.175,24.59,24.69,1037759,0
+CBL.US,D,20240923,000000,24.7,25.2,24.7,25.2,128803,0
+CBL.US,D,20240924,000000,25.11,25.43,25.11,25.25,150213,0
+CBL.US,D,20240925,000000,25.31,25.32,25.105,25.12,119035,0
+CBL.US,D,20240926,000000,25.35,25.38,25.07,25.1,139476,0
+CBL.US,D,20240927,000000,25.27,25.45,25.1,25.25,431216,0
+CBL.US,D,20240930,000000,25.2,25.42,25.07,25.2,206523,0
+CBL.US,D,20241001,000000,25.3,25.37,25.04,25.2,135535,0
+CBL.US,D,20241002,000000,25.05,25.23,24.92,25.18,181108,0
+CBL.US,D,20241003,000000,25.05,25.05,24.74,24.96,93333,0
+CBL.US,D,20241004,000000,25.1,25.34,24.785,25.3,109580,0
+CBL.US,D,20241007,000000,25.12,25.19,24.91,25.09,70895,0
+CBL.US,D,20241008,000000,25.18,25.18,24.82,24.95,66319,0
+CBL.US,D,20241009,000000,24.86,25.055,24.741,25.01,825236,0
+CBL.US,D,20241010,000000,24.94,25.205,24.89,25.15,162927,0
+CBL.US,D,20241011,000000,25.42,26.08,25.42,26.06,1095301,0
+CBL.US,D,20241014,000000,26,26.42,25.92,26.26,104753,0
+CBL.US,D,20241015,000000,26.19,26.86,26.19,26.56,142947,0
+CBL.US,D,20241016,000000,26.64,26.98,26.63,26.72,121733,0
+CBL.US,D,20241017,000000,26.73,27.23,26.54,27.14,264561,0
+CBL.US,D,20241018,000000,27.16,27.56,26.93,27.22,158683,0
+CBL.US,D,20241021,000000,27.32,27.32,26.6617,26.81,151091,0
+CBL.US,D,20241022,000000,26.78,27.72,26.72,27.7,159398,0
+CBL.US,D,20241023,000000,27.67,27.87,27.31,27.4,104185,0
+CBL.US,D,20241024,000000,27.4,27.66,27.31,27.4,87017,0
+CBL.US,D,20241025,000000,27.58,27.58,26.68,26.71,81409,0
+CBL.US,D,20241028,000000,26.86,27.27,26.86,27.08,73259,0
+CBL.US,D,20241029,000000,26.88,26.95,26.62,26.79,82611,0
+CBL.US,D,20241030,000000,26.68,26.98,26.55,26.79,65811,0
+CBL.US,D,20241031,000000,26.68,26.7614,26.41,26.45,79949,0
+CBL.US,D,20241101,000000,26.66,26.67,25.92,26.27,113149,0
+CBL.US,D,20241104,000000,26.31,26.74,26.31,26.7,75120,0
+CBL.US,D,20241105,000000,26.65,27.36,26.65,27.35,86156,0
+CBL.US,D,20241106,000000,28,28.36,27.38,27.72,187549,0
+CBL.US,D,20241107,000000,27.73,28,27.44,27.59,127743,0
+CBL.US,D,20241108,000000,27.62,28.5,27.58,27.6,92087,0
+CBL.US,D,20241111,000000,27.605,28.06,27.5401,27.76,129074,0
+CBL.US,D,20241112,000000,27.88,28.04,27.41,27.58,85466,0
+CBL.US,D,20241113,000000,27.615,27.8,27.29,27.3,102742,0
+CBL.US,D,20241114,000000,27.31,27.44,27.1089,27.29,67824,0
+CBL.US,D,20241115,000000,27.45,27.56,27.02,27.26,112891,0
+CBL.US,D,20241118,000000,27.225,27.54,26.91,27.51,90886,0
+CBL.US,D,20241119,000000,26.92,28.25,26.92,28.23,80113,0
+CBL.US,D,20241120,000000,28.23,28.9499,28.03,28.77,173421,0
+CBL.US,D,20241121,000000,29.17,30.1299,29.09,29.5,380552,0
+CBL.US,D,20241122,000000,29.7,29.9,29.24,29.78,195988,0
+CBL.US,D,20241125,000000,29.77,30.65,29.2102,30.57,259421,0
+CBL.US,D,20241126,000000,30.5,31.71,30.41,30.9,231772,0
+CBL.US,D,20241127,000000,31.2,31.58,30.83,31.25,163287,0
+CBL.US,D,20241129,000000,31.4,31.69,30.8354,30.9,96504,0
+CBL.US,D,20241202,000000,30.91,31.5802,30.43,31.47,232303,0
+CBL.US,D,20241203,000000,31.51,32.1,31.5,31.61,148821,0
+CBL.US,D,20241204,000000,31.7,31.88,31.3,31.75,111210,0
+CBL.US,D,20241205,000000,31.83,32.2,31.55,31.73,132397,0
+CBL.US,D,20241206,000000,31.6,31.79,30.71,31.47,188981,0
+CBL.US,D,20241209,000000,31.3,31.62,30.875,31.25,162609,0
+CBL.US,D,20241210,000000,31,31.1995,30.54,30.61,94722,0
+CBL.US,D,20241211,000000,30.7,31,30.53,30.8,126954,0
+CBL.US,D,20241212,000000,30.97,31.289,30.8,31,210911,0
+CBL.US,D,20241213,000000,30.9,31.44,30.8,31.44,137805,0
+CBL.US,D,20241216,000000,31.3,31.51,31.05,31.29,156664,0
+CBL.US,D,20241217,000000,31.15,31.3,30.65,30.73,124561,0
+CBL.US,D,20241218,000000,30.8,31.4,29.24,29.51,374781,0
+CBL.US,D,20241219,000000,29.41,29.99,29.265,29.75,127728,0
+CBL.US,D,20241220,000000,29.6,30.62,29.36,29.57,616122,0
+CBL.US,D,20241223,000000,29.5,29.57,28.94,29.35,322116,0
+CBL.US,D,20241224,000000,29.505,29.8,29.33,29.35,74860,0
+CBL.US,D,20241226,000000,29.2,30.28,29.11,30.24,215485,0
+CBL.US,D,20241227,000000,30.1,30.47,29.635,29.75,158867,0
+CBL.US,D,20241230,000000,29.5,29.95,29.35,29.74,236192,0
+CBL.US,D,20241231,000000,30.05,30.05,29.13,29.41,301490,0
+CBL.US,D,20250102,000000,29.575,30.07,29.4237,29.86,157712,0
+CBL.US,D,20250103,000000,29.92,30.77,29.8,30.7,148176,0
+CBL.US,D,20250106,000000,30.6,30.6,29.97,30.23,153831,0
+CBL.US,D,20250107,000000,30.23,30.3981,29.66,29.87,125686,0
+CBL.US,D,20250108,000000,29.8075,29.9,29.13,29.48,179941,0
+CBL.US,D,20250110,000000,29.21,29.3,28.35,28.99,180292,0
+CBL.US,D,20250113,000000,28.9,29.18,28.9,28.98,152009,0
+CBL.US,D,20250114,000000,28.98,28.98,28.41,28.88,211742,0
+CBL.US,D,20250115,000000,29.3,29.56,28.77,28.91,180048,0
+CBL.US,D,20250116,000000,28.875,28.94,28.45,28.6,130647,0
+CBL.US,D,20250117,000000,28.6,28.76,28.1,28.14,138486,0
+CBL.US,D,20250121,000000,28.3,28.7679,28.3,28.48,150929,0
+CBL.US,D,20250122,000000,28.4,28.4,28.06,28.13,119710,0
+CBL.US,D,20250123,000000,28.05,28.37,28,28.25,119974,0
+CBL.US,D,20250124,000000,28.265,28.29,28.02,28.23,87450,0
+CBL.US,D,20250127,000000,27.8,28.56,27.7,28.17,160857,0
+CBL.US,D,20250128,000000,28.12,28.45,28.11,28.43,107611,0
+CBL.US,D,20250129,000000,28.4,28.97,28.34,28.87,157005,0
+CBL.US,D,20250130,000000,29,29.6818,29,29.46,245132,0
+CBL.US,D,20250131,000000,29.5,30.75,29.4,30.61,520057,0
+CBL.US,D,20250203,000000,30.47,31.3,30.24,30.59,264211,0
+CBL.US,D,20250204,000000,30.595,30.8,30,30.2,213654,0
+CBL.US,D,20250205,000000,30.295,31.06,29.9,30.82,166585,0
+CBL.US,D,20250206,000000,31,31.155,30.46,30.66,139373,0
+CBL.US,D,20250207,000000,30.7,30.77,30.21,30.67,75557,0
+CBL.US,D,20250210,000000,30.61,30.72,30.4,30.61,76985,0
+CBL.US,D,20250211,000000,30.58,30.82,30.495,30.81,117013,0
+CBL.US,D,20250212,000000,30.705,31.09,30.61,31.03,100723,0
+CBL.US,D,20250213,000000,31.2,32,31.11,31.94,144231,0
+CBL.US,D,20250214,000000,32.1,33.535,32.07,33.02,321454,0
+CBL.US,D,20250218,000000,33.02,33.075,31.92,31.99,232455,0
+CBL.US,D,20250219,000000,31.74,32.05,31.37,31.99,180262,0
+CBL.US,D,20250220,000000,32.21,32.37,31.7,31.92,218223,0
+CBL.US,D,20250221,000000,32.17,32.18,31.2,31.31,151992,0
+CBL.US,D,20250224,000000,31.36,31.47,30.922,31.37,131018,0
+CBL.US,D,20250225,000000,31.4181,31.8,31.385,31.63,157037,0
+CBL.US,D,20250226,000000,31.54,31.675,31.31,31.45,172687,0
+CBL.US,D,20250227,000000,31.49,31.67,30.77,30.78,180160,0
+CBL.US,D,20250228,000000,30.825,31.23,30.65,31.18,231891,0
+CBL.US,D,20250303,000000,31.4,31.615,31.125,31.27,137436,0
+CBL.US,D,20250304,000000,31.01,31.3,30.02,30.03,288235,0
+CBL.US,D,20250305,000000,29.99,30.55,29.97,30.24,145819,0
+CBL.US,D,20250306,000000,30.24,30.24,29.31,29.31,142732,0
+CBL.US,D,20250307,000000,29.49,30.055,28.94,30.05,203854,0
+CBL.US,D,20250310,000000,30.0243,30.09,28.5391,28.72,231566,0
+CBL.US,D,20250311,000000,28.8,28.87,28.31,28.57,214017,0
+CBL.US,D,20250312,000000,29.01,29.09,28.44,28.7,211501,0
+CBL.US,D,20250313,000000,27.5,27.6,26.06,26.51,379167,0
+CBL.US,D,20250314,000000,26.51,27.37,26.24,27.29,183684,0
+CBL.US,D,20250317,000000,27.4,27.605,27.23,27.43,212974,0
+CBL.US,D,20250318,000000,27.315,27.62,27.2,27.33,101419,0
+CBL.US,D,20250319,000000,27.395,27.64,27.06,27.53,84793,0
+CBL.US,D,20250320,000000,27.3624,27.44,26.82,27.02,96103,0
+CBL.US,D,20250321,000000,26.8,27.08,26.34,26.43,323618,0
+CBL.US,D,20250324,000000,26.6,27.33,26.6,27.25,125695,0
+CBL.US,D,20250325,000000,27.3,27.33,26.73,26.78,207848,0
+CBL.US,D,20250326,000000,26.82,27.09,26.735,27,99507,0
+CBL.US,D,20250327,000000,26.98,27.13,26.64,26.65,61220,0
+CBL.US,D,20250328,000000,26.76,26.85,26.321,26.62,93726,0
+CBL.US,D,20250331,000000,26.6806,26.77,26.495,26.58,125201,0
+CBL.US,D,20250401,000000,26.5,27.09,26.22,27.04,135303,0
+CBL.US,D,20250402,000000,26.955,27.5,26.86,27.27,135268,0
+CBL.US,D,20250403,000000,26.68,26.68,24.765,24.82,231050,0
+CBL.US,D,20250404,000000,23.8848,24.07,22.8164,23.8,251495,0
+CBL.US,D,20250407,000000,22.91,24.16,21.725,23.29,298057,0
+CBL.US,D,20250408,000000,24.2899,24.2899,22.17,22.42,227836,0
+CBL.US,D,20250409,000000,21.81,24.505,21.1,23.95,294045,0
+CBL.US,D,20250410,000000,23.445,23.89,22.27,22.67,196039,0
+CBL.US,D,20250411,000000,22.6,22.79,22.17,22.51,147358,0
+CBL.US,D,20250414,000000,22.68,23.16,22.57,23,111970,0
+CBL.US,D,20250415,000000,22.96,23.35,22.94,23.12,84289,0
+CBL.US,D,20250416,000000,23.17,23.75,23.0449,23.2,82664,0
+CBL.US,D,20250417,000000,23.48,23.84,23.25,23.38,73535,0
+CBL.US,D,20250421,000000,23.28,23.6,22.73,22.9,98737,0
+CBL.US,D,20250422,000000,23.33,23.59,23.17,23.41,87747,0
+CBL.US,D,20250423,000000,23.8,24.435,23.5984,23.73,124726,0
+CBL.US,D,20250424,000000,23.76,24.115,23.61,23.86,96639,0
+CBL.US,D,20250425,000000,23.76,23.89,23.3,23.86,123964,0
+CBL.US,D,20250428,000000,24,24.22,23.51,23.79,95245,0
+CBL.US,D,20250429,000000,23.725,24.08,23.4,23.69,75962,0
+CBL.US,D,20250430,000000,23.52,23.59,23.01,23.47,95712,0
+CBL.US,D,20250501,000000,23.36,23.925,23.36,23.73,97573,0
+CBL.US,D,20250502,000000,24.5,24.9,24.4,24.53,111492,0
+CBL.US,D,20250505,000000,24.4255,24.6,24,24.18,114546,0
+CBL.US,D,20250506,000000,24.1,24.62,23.92,24.06,129802,0
+CBL.US,D,20250507,000000,24.2,24.92,24.2,24.36,115903,0
+CBL.US,D,20250508,000000,24.45,24.65,23.92,24.32,105915,0
+CBL.US,D,20250509,000000,24.4,24.6,24.21,24.38,75691,0
+CBL.US,D,20250512,000000,25.04,25.79,25.01,25.49,128537,0
+CBL.US,D,20250513,000000,25.6,25.63,25.25,25.3,80019,0
+CBL.US,D,20250514,000000,25.25,25.32,24.93,25.14,101867,0
+CBL.US,D,20250515,000000,25.2,25.55,25.01,25.46,86648,0
+CBL.US,D,20250516,000000,25.31,25.78,25.28,25.65,126698,0
+CBL.US,D,20250519,000000,25.5,25.92,25.38,25.77,122343,0
+CBL.US,D,20250520,000000,25.795,26.175,25.79,26.12,115417,0
+CBL.US,D,20250521,000000,26.01,26.08,24.94,24.95,157379,0
+CBL.US,D,20250522,000000,24.8,25.1,24.33,24.38,203501,0
+CBL.US,D,20250523,000000,24.145,24.56,24.03,24.33,138778,0
+CBL.US,D,20250527,000000,24.5,25.04,24.32,24.87,123921,0
+CBL.US,D,20250528,000000,24.8,25.05,24.595,24.79,100823,0
+CBL.US,D,20250529,000000,24.8,25.3,24.8,25.11,105053,0
+CBL.US,D,20250530,000000,25.015,25.52,24.91,25.21,349678,0
+CBL.US,D,20250602,000000,25.27,25.2886,24.875,25.1,123273,0
+CBL.US,D,20250603,000000,25.105,25.4599,24.9125,24.93,134703,0
+CBL.US,D,20250604,000000,24.95,25.03,24.71,24.84,106775,0
+CBL.US,D,20250605,000000,24.7,25.03,24.6001,24.84,102654,0
+CBL.US,D,20250606,000000,25,25.61,25,25.6,162028,0
+CBL.US,D,20250609,000000,25.7999,26.04,25.62,25.9,121362,0
+CBL.US,D,20250610,000000,26,26.2,25.58,25.58,114714,0
+CBL.US,D,20250611,000000,25.58,26,25.335,25.45,107941,0
+CBL.US,D,20250612,000000,25.35,25.3881,25.04,25.05,84724,0
+CBL.US,D,20250613,000000,24.72,24.73,24.325,24.41,106165,0
+CBL.US,D,20250616,000000,24.6,24.94,24.56,24.69,101159,0
+CBL.US,D,20250617,000000,24.7,25.27,24.6,25.24,119124,0
+CBL.US,D,20250618,000000,25.3,26.27,25.21,25.79,188396,0
+CBL.US,D,20250620,000000,26,26.04,25.466,25.49,216069,0
+CBL.US,D,20250623,000000,25.4,25.755,25.12,25.61,96118,0
+CBL.US,D,20250624,000000,25.8,26.04,25.6,25.87,121721,0
+CBL.US,D,20250625,000000,25.7,25.78,25.11,25.14,228156,0
+CBL.US,D,20250626,000000,25.2,25.72,25.2,25.7,107001,0
+CBL.US,D,20250627,000000,25.7,26.09,25.56,25.89,545877,0
+CBL.US,D,20250630,000000,25.945,25.95,25.37,25.39,181429,0
+CBL.US,D,20250701,000000,25.32,26.36,25.3,25.84,171241,0
+CBL.US,D,20250702,000000,25.9,26.005,25.7,25.88,216370,0
+CBL.US,D,20250703,000000,26,26.3,26,26.2,98247,0
+CBL.US,D,20250707,000000,26.14,26.4766,25.53,25.55,132200,0
+CBL.US,D,20250708,000000,25.695,26,25.54,25.7,109659,0
+CBL.US,D,20250709,000000,25.8,26.05,25.55,25.58,124056,0
+CBL.US,D,20250710,000000,25.69,26.24,25.61,26.04,128843,0
+CBL.US,D,20250711,000000,25.9,26.45,25.8,26.21,113163,0
+CBL.US,D,20250714,000000,26.2,26.7,26.1301,26.65,128836,0
+CBL.US,D,20250715,000000,26.7,26.75,26,26.19,121817,0
+CBL.US,D,20250716,000000,26.3,26.57,26.1,26.37,108474,0
+CBL.US,D,20250717,000000,26.39,26.97,26.3,26.84,136212,0
+CBL.US,D,20250718,000000,26.97,27.1289,26.45,26.45,105037,0
+CBL.US,D,20250721,000000,26.6,26.96,26.55,26.8,70243,0
+CBL.US,D,20250722,000000,26.9,27.52,26.9,27.42,134584,0
+CBL.US,D,20250723,000000,27.545,27.8625,27.42,27.62,167898,0
+CBL.US,D,20250724,000000,27.5,27.67,27.33,27.39,103531,0
+CBL.US,D,20250725,000000,27.49,27.53,27.2,27.36,98732,0
+CBL.US,D,20250728,000000,27.38,27.42,27,27,83001,0
+CBL.US,D,20250729,000000,27.095,27.48,27.0101,27.32,89219,0
+CBL.US,D,20250730,000000,27.4505,27.91,27.23,27.34,136167,0
+CBL.US,D,20250731,000000,27.39,27.5,26.91,27.06,167987,0
+CBL.US,D,20250801,000000,26.94,26.995,26.4,26.56,211628,0
+CBL.US,D,20250804,000000,26.7,26.95,26.54,26.78,138713,0
+CBL.US,D,20250805,000000,26.9,28.13,26.9,27.95,254602,0
+CBL.US,D,20250806,000000,27.94,28.01,27.59,27.96,114589,0
+CBL.US,D,20250807,000000,28.01,28.415,27.985,28.12,161531,0
+CBL.US,D,20250808,000000,28.1632,28.38,28.015,28.23,101614,0
+CBL.US,D,20250811,000000,28.365,28.7,28.27,28.69,131564,0
+CBL.US,D,20250812,000000,28.795,29.89,28.795,29.67,203641,0
+CBL.US,D,20250813,000000,29.7736,30.33,29.71,30.29,160397,0
+CBL.US,D,20250814,000000,30.1,30.145,29.66,30.06,113885,0
+CBL.US,D,20250815,000000,30.1372,30.435,29.9,30.38,244847,0
+CBL.US,D,20250818,000000,30.4202,30.7,30.22,30.29,120976,0
+CBL.US,D,20250819,000000,30.4,30.735,30.32,30.69,98518,0
+CBL.US,D,20250820,000000,30.68,30.74,30.35,30.54,91146,0
+CBL.US,D,20250821,000000,30.5,30.6,30.1301,30.2,61138,0
+CBL.US,D,20250822,000000,30.3,31.865,30.26,31.75,149892,0
+CBL.US,D,20250825,000000,31.4,31.7,31.4,31.54,75206,0
+CBL.US,D,20250826,000000,31.6549,31.6549,31.13,31.15,132661,0
+CBL.US,D,20250827,000000,31.0295,31.5,30.81,31.39,131088,0
+CBL.US,D,20250828,000000,31.4178,31.78,31.2225,31.74,83034,0
+CBL.US,D,20250829,000000,31.79,32.1,31.55,31.85,121094,0
+CBL.US,D,20250902,000000,31.6,31.6,31.24,31.32,127664,0
+CBL.US,D,20250903,000000,31.2,31.4,31,31.36,87417,0
+CBL.US,D,20250904,000000,31.5,31.66,31.35,31.53,83900,0
+CBL.US,D,20250905,000000,31.5,32.17,31.48,32,91693,0
+CBL.US,D,20250908,000000,32.1999,32.435,32,32.35,134519,0
+CBL.US,D,20250909,000000,32.4462,32.4462,31.94,32.01,80007,0
+CBL.US,D,20250910,000000,31.9,32.1,31.73,31.74,67900,0
+CBL.US,D,20250911,000000,31.805,32.685,31.805,32.5,124682,0
+CBL.US,D,20250912,000000,32.4,32.46,32.07,32.09,122644,0
+CBL.US,D,20250915,000000,31.62,31.84,31.49,31.6,93519,0
+CBL.US,D,20250916,000000,31.495,31.6,31.08,31.17,83759,0
+CBL.US,D,20250917,000000,31.2,31.94,31,31.11,114464,0
+CBL.US,D,20250918,000000,31.2,31.68,31.15,31.6,84553,0
+CBL.US,D,20250919,000000,31.56,31.67,30.35,30.35,245134,0
+CBL.US,D,20250922,000000,30.425,30.425,29.92,30.05,156834,0
+CBL.US,D,20250923,000000,30.02,30.525,30.02,30.2,95249,0
+CBL.US,D,20250924,000000,30.205,30.315,29.92,29.98,113741,0
+CBL.US,D,20250925,000000,29.9,29.97,29.61,29.96,95127,0
+CBL.US,D,20250926,000000,29.9,30.5,29.8,30.29,90446,0
+CBL.US,D,20250929,000000,30.29,30.32,29.79,29.87,132806,0
+CBL.US,D,20250930,000000,29.9,30.63,29.8,30.58,166129,0
+CBL.US,D,20251001,000000,30.6,30.7,30.2911,30.67,80505,0
+CBL.US,D,20251002,000000,30.63,30.63,29.8,30.13,144089,0
+CBL.US,D,20251003,000000,30.2,30.5,29.9,29.93,91977,0
+CBL.US,D,20251006,000000,30,30.08,29.05,29.06,149984,0
+CBL.US,D,20251007,000000,29.15,29.5,29.05,29.16,111671,0
+CBL.US,D,20251008,000000,29.15,29.24,28.875,28.96,111714,0
+CBL.US,D,20251009,000000,28.945,29.16,28.82,29.05,109607,0
+CBL.US,D,20251010,000000,29,29.155,28.035,28.1,111148,0
+CBL.US,D,20251013,000000,28.3,29,28.24,28.93,123640,0
+CBL.US,D,20251014,000000,28.9031,29.185,28.6213,29.13,84931,0
+CBL.US,D,20251015,000000,29.3,29.8,29.21,29.77,88533,0
+CBL.US,D,20251016,000000,29.8,29.8,28.93,29.14,89059,0
+CBL.US,D,20251017,000000,29,29.6,29,29.23,111015,0
+CBL.US,D,20251020,000000,29.35,29.4,28.855,29.11,87727,0
+CBL.US,D,20251021,000000,29.11,29.8,29.1,29.58,85194,0
+CBL.US,D,20251022,000000,29.7,29.89,29.31,29.87,86631,0
+CBL.US,D,20251023,000000,29.8101,29.9,29.55,29.6,64796,0
+CBL.US,D,20251024,000000,29.7,29.8,29.58,29.62,59197,0
+CBL.US,D,20251027,000000,29.71,29.7489,29.5,29.65,60475,0
+CBL.US,D,20251028,000000,29.5,29.5538,29.29,29.42,61960,0
+CBL.US,D,20251029,000000,29.366,29.71,29.2412,29.42,81015,0
+CBL.US,D,20251030,000000,29.41,29.6,29.22,29.28,48464,0
+CBL.US,D,20251031,000000,29.2,29.68,29.067,29.57,72755,0
+CBL.US,D,20251103,000000,29.5,29.87,29.27,29.82,68210,0
+CBL.US,D,20251104,000000,29.7,30.38,29.61,30.35,132959,0
+CBL.US,D,20251105,000000,30.3,31,30.255,30.75,124948,0
+CBL.US,D,20251106,000000,31,31.58,30.985,31.45,95461,0
+CBL.US,D,20251107,000000,31.625,32.96,31.5,32.8,348339,0
+CBL.US,D,20251110,000000,32.85,32.9,32.05,32.08,134171,0
+CBL.US,D,20251111,000000,32.2,33.16,32.2,32.7,162674,0
+CBL.US,D,20251112,000000,32.695,32.88,32.4,32.78,142942,0
+CBL.US,D,20251113,000000,32.7378,33.1,32.31,32.38,119259,0
+CBL.US,D,20251114,000000,32.48,32.59,32.02,32.45,79729,0
+CBL.US,D,20251117,000000,32.4,32.51,31.66,31.78,151642,0
+CBL.US,D,20251118,000000,31.65,32.48,31.65,32.23,137140,0
+CBL.US,D,20251119,000000,32.2,32.3,31.74,32.09,142506,0
+CBL.US,D,20251120,000000,32.4,32.8,32.15,32.16,224979,0
+CBL.US,D,20251121,000000,32.3,33.31,32.25,33.06,167631,0
+CBL.US,D,20251124,000000,33.1,33.24,32.7,32.76,142167,0
+CBL.US,D,20251125,000000,32.75,33.2,32.52,33.09,116401,0
+CBL.US,D,20251126,000000,33.09,33.51,33.03,33.45,147467,0
+CBL.US,D,20251128,000000,33.4,33.5,33.27,33.42,44880,0
+CBL.US,D,20251201,000000,33.32,33.64,33.22,33.6,132297,0
+CBL.US,D,20251202,000000,33.67,33.7,33.27,33.32,83921,0
+CBL.US,D,20251203,000000,33.5,34.66,33.5,34.41,269832,0
+CBL.US,D,20251204,000000,34.5,35.8,34.47,35.61,239910,0
+CBL.US,D,20251205,000000,35.5,35.79,35.26,35.74,113418,0
+CBL.US,D,20251208,000000,35.7,35.85,35.13,35.34,93318,0
+CBL.US,D,20251209,000000,34.8874,36.005,34.8874,35.73,238827,0
+CBL.US,D,20251210,000000,35.795,36.12,35.67,35.91,350434,0
+CBL.US,D,20251211,000000,36,36.9,36,36.85,172316,0
+CBL.US,D,20251212,000000,36.94,37.39,36.81,37.08,166144,0
+CBL.US,D,20251215,000000,37.3,37.58,37.145,37.47,135706,0
+CBL.US,D,20251216,000000,37.395,38,37.395,37.55,202037,0
+CBL.US,D,20251217,000000,37.7373,38.26,37.32,37.69,162654,0
+CBL.US,D,20251218,000000,37.9,38.67,37.9,38.2,189312,0
+CBL.US,D,20251219,000000,38.105,38.11,36.94,37.09,233092,0
+CBL.US,D,20251222,000000,36.9,37.4,36.8,37.27,123370,0
+CBL.US,D,20251223,000000,37.295,37.295,36.78,36.83,172608,0
+CBL.US,D,20251224,000000,36.775,37.19,36.37,37.1,57996,0
+CBL.US,D,20251226,000000,37.1,37.205,36.5,36.76,83988,0
+CBL.US,D,20251229,000000,36.9,37.37,36.8,37.35,99564,0
+CBL.US,D,20251230,000000,37.2,37.31,36.94,37.06,138174,0
+CBL.US,D,20251231,000000,37,37.1,36.57,37,170549,0
+CBL.US,D,20260102,000000,37,37.235,36.72,36.93,110187,0
+CBL.US,D,20260105,000000,36.92,37.69,36.79,37.63,232834,0
+CBL.US,D,20260106,000000,37.5,38.09,37.31,37.82,153954,0
+CBL.US,D,20260107,000000,37.9,37.9,37.185,37.26,132291,0
+CBL.US,D,20260108,000000,37.2,38.5125,37.2,38.08,109862,0
+CBL.US,D,20260109,000000,38.1,38.37,37.62,37.83,103130,0
+CBL.US,D,20260112,000000,37.8,38.1,37.6,37.73,93212,0
+CBL.US,D,20260113,000000,37.8,38.085,37.42,37.48,77596,0
+CBL.US,D,20260114,000000,37.6,37.91,37.43,37.84,105506,0
+CBL.US,D,20260115,000000,37.9,38.08,36.85,37.14,156944,0
+CBL.US,D,20260116,000000,37.3,37.5,35.655,36.15,355384,0
+CBL.US,D,20260120,000000,35.46,35.8,34.805,35.52,192361,0
+CBL.US,D,20260121,000000,35.62,36.1,35.4,36.08,133980,0
+CBL.US,D,20260122,000000,36.18,36.57,35.95,36.02,95709,0
+CBL.US,D,20260123,000000,35.9,35.97,35.31,35.65,97163,0
+CBL.US,D,20260126,000000,35.69,35.89,35.32,35.74,120808,0
+CBL.US,D,20260127,000000,35.715,35.76,35.16,35.17,152829,0
+CBL.US,D,20260128,000000,35,35.1,34.1,34.16,150130,0
+CBL.US,D,20260129,000000,34.3,35.73,34.3,35.72,157074,0
+CBL.US,D,20260130,000000,35.6,35.81,34.5,35.8,236439,0
+CBL.US,D,20260202,000000,35.82,37.08,35.7,36.69,202384,0
+CBL.US,D,20260203,000000,36.89,37.18,36,36.29,187926,0
+CBL.US,D,20260204,000000,36.5,36.7,35.6,35.66,159783,0
+CBL.US,D,20260205,000000,36,36.46,35.795,36.26,192666,0
+CBL.US,D,20260206,000000,36.5,36.86,36.23,36.43,166623,0
+CBL.US,D,20260209,000000,36.6,36.6,36.11,36.38,93798,0
+CBL.US,D,20260210,000000,36.53,36.82,36.43,36.56,93470,0
+CBL.US,D,20260211,000000,36.8,36.8001,35.29,35.33,113167,0
+CBL.US,D,20260212,000000,35.21,36.53,34.65,36.37,254272,0
+CBL.US,D,20260213,000000,36.66,37.4,34.85,35.05,364926,0
+CBL.US,D,20260217,000000,35.2,36.93,35.0801,36.9,257749,0
+CBL.US,D,20260218,000000,36.8,37.135,36.25,36.97,142835,0
diff --git a/daily/us/nyse stocks/1/cdre.us.txt b/daily/us/nyse stocks/1/cdre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f0b17afdb449ef6da502991e840772d40c6092f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cdre.us.txt	
@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDRE.US,D,20211104,000000,14.7489,15.4377,13.922,15.0341,1703152.9422049,0
+CDRE.US,D,20211105,000000,14.7986,15.1326,14.6008,15.0441,314931.23085407,0
+CDRE.US,D,20211108,000000,15.1902,18.1907,15.1176,17.6779,278438.2155254,0
+CDRE.US,D,20211109,000000,17.157,17.6679,15.5251,17.2365,160576.71315227,0
+CDRE.US,D,20211110,000000,16.6064,17.6779,16.4395,16.8132,60473.219754731,0
+CDRE.US,D,20211111,000000,17.0109,20.5391,17.0109,19.4688,235539.880624,0
+CDRE.US,D,20211112,000000,19.6645,20.1555,19.0642,19.5364,227333.5051237,0
+CDRE.US,D,20211115,000000,19.3197,21.5817,19.1935,21.3461,183658.40196751,0
+CDRE.US,D,20211116,000000,21.6314,21.6314,20.8244,21.051,225746.76478971,0
+CDRE.US,D,20211117,000000,20.6485,21.2816,20.3056,20.5391,130194.20768299,0
+CDRE.US,D,20211118,000000,20.3235,20.9138,19.5562,19.9001,32972.403769634,0
+CDRE.US,D,20211119,000000,19.7928,21.0759,19.0076,20.6017,85120.519197544,0
+CDRE.US,D,20211122,000000,20.4924,21.0857,19.2103,19.9498,66289.926077352,0
+CDRE.US,D,20211123,000000,20.3941,20.3941,17.487,18.6667,68957.299967901,0
+CDRE.US,D,20211124,000000,18.7462,20.1863,17.8279,19.3376,59639.099439657,0
+CDRE.US,D,20211126,000000,19.1706,19.4866,18.1937,19.2491,69557.987335935,0
+CDRE.US,D,20211129,000000,19.3773,20.0293,18.7363,19.7331,90371.754329485,0
+CDRE.US,D,20211130,000000,19.7232,20.3851,19.0712,20.0094,68007.4693558,0
+CDRE.US,D,20211201,000000,20.4536,20.73,19.3177,19.753,84453.424180783,0
+CDRE.US,D,20211202,000000,19.8126,20.3603,18.6667,19.9796,145458.91130183,0
+CDRE.US,D,20211203,000000,20.236,20.6415,18.9728,19.9796,162248.9784884,0
+CDRE.US,D,20211206,000000,20.1475,22.507,19.6079,21.698,334254.85045724,0
+CDRE.US,D,20211207,000000,22.5955,23.4342,19.1159,19.4966,477209.38846086,0
+CDRE.US,D,20211208,000000,19.4171,19.9101,17.1759,17.7682,336845.75493411,0
+CDRE.US,D,20211209,000000,17.8975,20.8085,17.326,20.3354,121545.1145245,0
+CDRE.US,D,20211210,000000,19.9896,20.559,18.8545,19.0712,92595.404385356,0
+CDRE.US,D,20211213,000000,18.9131,19.7232,18.4213,18.8347,27293.543626948,0
+CDRE.US,D,20211214,000000,18.5484,19.9398,18.3208,19.8226,56373.050534064,0
+CDRE.US,D,20211215,000000,19.5741,21.213,19.5741,21.1941,211042.50147908,0
+CDRE.US,D,20211216,000000,21.1145,21.8153,19.763,20.1565,123163.04632986,0
+CDRE.US,D,20211217,000000,20.236,20.7002,19.0712,20.3354,1414176.0340617,0
+CDRE.US,D,20211220,000000,19.753,21.1941,19.753,20.72,213025.67535244,0
+CDRE.US,D,20211221,000000,20.73,21.7168,20.0293,20.404,182333.26752245,0
+CDRE.US,D,20211222,000000,20.9864,21.4207,20.3354,20.8781,97572.959510422,0
+CDRE.US,D,20211223,000000,20.8085,21.1941,20.6217,20.9764,52108.874544571,0
+CDRE.US,D,20211227,000000,20.6315,23.2076,20.5819,22.7733,372908.12672255,0
+CDRE.US,D,20211228,000000,23.0397,23.5635,22.9502,23.2773,55472.522570261,0
+CDRE.US,D,20211229,000000,23.2673,23.3061,22.8031,23.1778,63289.507766669,0
+CDRE.US,D,20211230,000000,23.3259,23.8298,23.316,23.6221,57385.264088909,0
+CDRE.US,D,20211231,000000,24.0564,25.2511,23.4939,25.093,86637.833353315,0
+CDRE.US,D,20220103,000000,25.2113,25.5313,23.9968,24.6885,93224.264695274,0
+CDRE.US,D,20220104,000000,24.6388,24.9449,23.8805,24.3228,67067.700508658,0
+CDRE.US,D,20220105,000000,24.2631,24.5107,21.9842,22.2804,51677.224827843,0
+CDRE.US,D,20220106,000000,22.8329,22.8329,21.1643,21.7755,74235.701865231,0
+CDRE.US,D,20220107,000000,21.3123,22.7535,20.4338,20.7399,51983.102482587,0
+CDRE.US,D,20220110,000000,20.4924,21.046,19.6934,20.8483,39382.754224817,0
+CDRE.US,D,20220111,000000,21.2328,22.014,20.4189,20.9367,137391.38815795,0
+CDRE.US,D,20220112,000000,21.4207,21.8153,20.6803,21.1842,53593.991052474,0
+CDRE.US,D,20220113,000000,21.708,21.708,20.3453,20.5322,39370.680106867,0
+CDRE.US,D,20220114,000000,20.2162,21.4406,19.2292,21.3024,62711.96245804,0
+CDRE.US,D,20220118,000000,21.2428,21.9444,21.0261,21.8749,45409.751435073,0
+CDRE.US,D,20220119,000000,21.6383,22.1313,21.3521,21.6085,60766.01711503,0
+CDRE.US,D,20220120,000000,21.6085,22.6253,20.7985,20.9964,45910.827330017,0
+CDRE.US,D,20220121,000000,20.7985,21.1245,19.3177,19.4866,67930.999942115,0
+CDRE.US,D,20220124,000000,18.9231,21.4207,18.8247,21.1145,52426.826317266,0
+CDRE.US,D,20220125,000000,20.7598,21.2925,20.236,20.8681,38777.035974304,0
+CDRE.US,D,20220126,000000,21.3819,21.6781,19.8603,20.246,44039.3390477,0
+CDRE.US,D,20220127,000000,20.404,20.9566,19.8901,20.2857,41218.020153282,0
+CDRE.US,D,20220128,000000,20.4924,21.8153,20.0889,21.2726,64934.606337416,0
+CDRE.US,D,20220131,000000,21.3223,21.9942,21.3223,21.5489,55170.669621501,0
+CDRE.US,D,20220201,000000,21.7168,21.7467,20.9714,21.7467,60556.732403889,0
+CDRE.US,D,20220202,000000,21.8153,22.99,21.5717,21.8948,119144.37740536,0
+CDRE.US,D,20220203,000000,21.8451,22.1422,21.5877,21.8848,80272.760840446,0
+CDRE.US,D,20220204,000000,21.6473,22.2715,21.2905,22.1422,59733.680030267,0
+CDRE.US,D,20220207,000000,22.1621,22.3996,21.3899,21.9544,51387.445997032,0
+CDRE.US,D,20220208,000000,21.8053,22.984,21.8053,22.4692,52557.629261729,0
+CDRE.US,D,20220209,000000,22.7664,23.2216,22.1522,22.4891,34211.007036049,0
+CDRE.US,D,20220210,000000,22.3599,22.6868,21.9047,22.3211,70359.910003143,0
+CDRE.US,D,20220211,000000,22.4196,22.8747,22.0677,22.5686,34179.815564677,0
+CDRE.US,D,20220214,000000,22.5388,24.124,22.5388,23.1331,85917.410982272,0
+CDRE.US,D,20220215,000000,23.47,23.6678,22.5398,22.7763,91163.615231735,0
+CDRE.US,D,20220216,000000,22.7167,23.0039,20.9834,22.1025,49625.630952765,0
+CDRE.US,D,20220217,000000,21.8749,22.509,21.37,22.0329,59122.930897275,0
+CDRE.US,D,20220218,000000,21.7556,22.8061,21.5539,21.9644,55974.6046417,0
+CDRE.US,D,20220222,000000,21.5579,21.7954,21.1017,21.3303,23182.306464827,0
+CDRE.US,D,20220223,000000,21.4286,22.2913,20.726,20.8045,39302.260105147,0
+CDRE.US,D,20220224,000000,20.6365,21.3303,20.4089,21.3203,59119.912367787,0
+CDRE.US,D,20220225,000000,21.4684,21.8948,21.1116,21.7656,108270.62801451,0
+CDRE.US,D,20220228,000000,21.7656,22.3013,21.4486,21.8153,77224.046057962,0
+CDRE.US,D,20220301,000000,21.8848,22.1422,21.3303,21.6373,40728.012199795,0
+CDRE.US,D,20220302,000000,21.7457,22.3311,21.6771,22.2218,48704.979459045,0
+CDRE.US,D,20220303,000000,22.2516,22.2615,21.1116,21.2806,73151.043602683,0
+CDRE.US,D,20220304,000000,21.1712,21.1712,20.6167,20.7558,125388.70873872,0
+CDRE.US,D,20220307,000000,20.6465,20.7061,19.8733,20.1903,66979.156977022,0
+CDRE.US,D,20220308,000000,20.3195,22.2913,20.2598,21.7656,46921.02853187,0
+CDRE.US,D,20220309,000000,21.8848,23.5297,21.8848,23.2325,30219.504876936,0
+CDRE.US,D,20220310,000000,22.7366,23.8766,22.4494,23.2226,118555.76415528,0
+CDRE.US,D,20220311,000000,22.182,23.2673,21.0032,22.5885,293893.08650195,0
+CDRE.US,D,20220314,000000,22.5785,24.4609,22.5686,24.3218,150274.47201106,0
+CDRE.US,D,20220315,000000,24.2035,25.1248,24.1737,25.0751,46381.717930083,0
+CDRE.US,D,20220316,000000,25.3524,26.3422,24.3814,24.7481,73295.933018089,0
+CDRE.US,D,20220317,000000,24.8177,25.8572,24.5097,25.6297,38014.354190435,0
+CDRE.US,D,20220318,000000,25.2629,25.5601,24.8177,24.8177,168878.67541968,0
+CDRE.US,D,20220321,000000,24.8376,25.0255,22.9056,23.47,48659.701516731,0
+CDRE.US,D,20220322,000000,23.5297,24.7879,23.3657,24.7382,74301.103337462,0
+CDRE.US,D,20220323,000000,24.5395,25.59,23.7175,24.8078,62217.929798569,0
+CDRE.US,D,20220324,000000,24.8078,25.0205,23.8766,24.2035,25775.223294681,0
+CDRE.US,D,20220325,000000,24.1836,24.9937,23.47,23.6678,15685.285394105,0
+CDRE.US,D,20220328,000000,23.3309,23.8169,23.2027,23.7374,17020.481604123,0
+CDRE.US,D,20220329,000000,24.0643,24.8664,23.7971,24.619,30905.717247119,0
+CDRE.US,D,20220330,000000,24.6288,25.0155,23.7076,24.0345,42176.906353846,0
+CDRE.US,D,20220331,000000,23.8666,24.8664,23.8666,24.3317,37584.716826699,0
+CDRE.US,D,20220401,000000,24.5205,25.7589,24.1438,25.0453,56261.364943023,0
+CDRE.US,D,20220404,000000,25.0453,25.0453,23.3209,23.5793,32206.703456278,0
+CDRE.US,D,20220405,000000,23.8169,23.8169,22.1025,22.3311,38166.286841311,0
+CDRE.US,D,20220406,000000,22.34,22.8161,21.69,22.7763,35797.747370035,0
+CDRE.US,D,20220407,000000,22.9254,24.0942,22.9254,23.8069,15947.897459527,0
+CDRE.US,D,20220408,000000,23.7791,24.3218,23.2812,24.134,39914.015414636,0
+CDRE.US,D,20220411,000000,24.1936,24.7979,23.5893,24.1438,29895.516045266,0
+CDRE.US,D,20220412,000000,24.124,25.8274,24.124,24.3317,80576.626142198,0
+CDRE.US,D,20220413,000000,25.2629,25.2629,24.441,24.609,29787.855160208,0
+CDRE.US,D,20220414,000000,24.7581,24.9757,23.0039,23.48,30055.498108109,0
+CDRE.US,D,20220418,000000,23.153,23.5893,22.5587,23.5197,32831.539060213,0
+CDRE.US,D,20220419,000000,23.5098,25.6396,23.3309,25.1835,42102.449293152,0
+CDRE.US,D,20220420,000000,25.5203,26.6504,25.1636,25.2431,47848.723261061,0
+CDRE.US,D,20220421,000000,25.59,25.8076,24.1638,24.3814,27892.21864199,0
+CDRE.US,D,20220422,000000,24.4709,24.4709,23.4224,24.0345,25807.42094255,0
+CDRE.US,D,20220425,000000,23.9451,24.4012,23.1938,24.3416,20014.86285583,0
+CDRE.US,D,20220426,000000,24.4012,25.0055,23.5197,24.0545,32336.500224245,0
+CDRE.US,D,20220427,000000,24.0147,24.6488,23.4004,24.1538,30260.758113267,0
+CDRE.US,D,20220428,000000,24.4709,25.0553,23.7275,24.9957,24005.358838448,0
+CDRE.US,D,20220429,000000,24.9658,26.2379,24.9658,25.2242,54325.48136497,0
+CDRE.US,D,20220502,000000,25.3236,25.6317,24.6875,25.3732,60576.855933806,0
+CDRE.US,D,20220503,000000,25.7013,26.5858,25.1944,25.7609,100137.70339839,0
+CDRE.US,D,20220504,000000,26.1584,26.1584,24.6577,25.5522,56303.62435585,0
+CDRE.US,D,20220505,000000,25.5223,26.0839,24.6278,25.3932,84176.725644419,0
+CDRE.US,D,20220506,000000,25.3534,25.3634,24.5185,24.8466,92331.786143439,0
+CDRE.US,D,20220509,000000,24.8068,25.4827,22.9482,23.2961,110162.23982674,0
+CDRE.US,D,20220510,000000,23.7931,24.6676,23.7135,24.3496,77180.78046864,0
+CDRE.US,D,20220511,000000,24.608,24.608,22.9979,23.0477,97240.921266785,0
+CDRE.US,D,20220512,000000,22.9085,24.3278,22.6103,23.3259,124681.36666213,0
+CDRE.US,D,20220513,000000,24.3496,24.8962,23.5147,23.7633,210356.2891089,0
+CDRE.US,D,20220516,000000,23.9222,23.9844,23.1868,23.6042,74100.874214784,0
+CDRE.US,D,20220517,000000,24.1111,24.3198,23.644,23.9123,84769.363600486,0
+CDRE.US,D,20220518,000000,23.7931,24.1012,23.4375,23.8527,76290.314269795,0
+CDRE.US,D,20220519,000000,23.8229,24.3099,23.3756,24.2005,86829.00688753,0
+CDRE.US,D,20220520,000000,24.618,24.618,23.6936,23.8726,103564.74054333,0
+CDRE.US,D,20220523,000000,24.2503,24.8664,23.634,24.8068,127278.30819797,0
+CDRE.US,D,20220524,000000,24.4788,24.6776,24.1608,24.439,95999.299470882,0
+CDRE.US,D,20220525,000000,24.4291,26.6156,24.3496,26.3672,210699.39529399,0
+CDRE.US,D,20220526,000000,26.6851,27.1324,25.6714,25.9696,141593.1812047,0
+CDRE.US,D,20220527,000000,25.9795,27.6791,25.9149,27.0926,188659.09915197,0
+CDRE.US,D,20220531,000000,27.0828,27.361,24.4987,25.0353,303227.38585413,0
+CDRE.US,D,20220601,000000,24.7273,26.1186,24.2701,25.9795,142509.80799243,0
+CDRE.US,D,20220602,000000,25.9696,26.6256,25.4827,26.4168,155389.87331606,0
+CDRE.US,D,20220603,000000,26.2876,27.5399,26.2677,26.8144,137578.53698618,0
+CDRE.US,D,20220606,000000,27.3412,28.3151,26.9734,27.6492,207475.60580123,0
+CDRE.US,D,20220607,000000,27.6393,28.1959,26.069,27.7685,308651.68334335,0
+CDRE.US,D,20220608,000000,25.6416,25.7411,22.6805,23.8626,601281.01216649,0
+CDRE.US,D,20220609,000000,23.2265,24.936,23.2265,24.4788,494640.39007529,0
+CDRE.US,D,20220610,000000,22.4215,22.4712,20.7618,21.2786,3226245.5695914,0
+CDRE.US,D,20220613,000000,20.8611,20.8611,18.307,19.271,1427139.6120345,0
+CDRE.US,D,20220614,000000,19.4101,19.7232,17.6311,18.0386,655392.17793783,0
+CDRE.US,D,20220615,000000,17.9789,19.1417,17.6311,18.9529,411246.46974466,0
+CDRE.US,D,20220616,000000,18.4063,18.6995,17.6411,18.287,351779.42648579,0
+CDRE.US,D,20220617,000000,18.4759,19.2807,18.2175,18.8337,405146.0216502,0
+CDRE.US,D,20220621,000000,19.1319,19.2412,18.4709,18.6945,280803.73646719,0
+CDRE.US,D,20220622,000000,18.7244,19.3405,18.6051,19.0226,258846.95297432,0
+CDRE.US,D,20220623,000000,19.0524,19.4996,18.5057,18.6547,201778.63448161,0
+CDRE.US,D,20220624,000000,18.8138,19.9418,18.8138,19.0324,1541091.1125447,0
+CDRE.US,D,20220627,000000,20.2549,20.3543,19.5095,19.8474,449762.90600653,0
+CDRE.US,D,20220628,000000,19.8773,19.917,19.1517,19.5592,386366.7435313,0
+CDRE.US,D,20220629,000000,19.6685,19.6834,18.6349,18.8337,288999.04402604,0
+CDRE.US,D,20220630,000000,18.6945,19.5691,18.3963,19.5492,220548.85701205,0
+CDRE.US,D,20220701,000000,19.6287,20.0676,19.43,19.8275,177210.82298197,0
+CDRE.US,D,20220705,000000,19.7182,20.1853,18.8735,20.1655,273107.49245028,0
+CDRE.US,D,20220706,000000,20.5133,21.2587,20.1059,20.8909,859868.37160488,0
+CDRE.US,D,20220707,000000,20.8214,22.024,20.8214,22.024,253554.46460605,0
+CDRE.US,D,20220708,000000,22.1631,22.6203,21.8153,22.5407,504332.88826,0
+CDRE.US,D,20220711,000000,22.3519,22.3818,20.2549,20.4338,181633.97485781,0
+CDRE.US,D,20220712,000000,20.4834,21.2388,20.4834,20.8313,126311.37258544,0
+CDRE.US,D,20220713,000000,20.5332,21.0997,20.2648,20.6325,85656.811269842,0
+CDRE.US,D,20220714,000000,20.0064,20.0959,19.3207,19.8673,168194.47540249,0
+CDRE.US,D,20220715,000000,20.4239,21.2686,19.9964,21.199,204227.66807256,0
+CDRE.US,D,20220718,000000,21.8053,21.8997,20.9704,21.1891,82415.916776648,0
+CDRE.US,D,20220719,000000,21.2985,21.9444,21.2985,21.7556,92966.683512332,0
+CDRE.US,D,20220720,000000,21.8351,22.4712,21.6803,22.1233,124216.51312104,0
+CDRE.US,D,20220721,000000,22.0737,22.2426,21.6264,22.2128,57898.414101803,0
+CDRE.US,D,20220722,000000,22.4314,22.4314,21.4376,21.6761,77882.085486261,0
+CDRE.US,D,20220725,000000,21.5767,22.1432,21.5755,21.8451,65843.183713186,0
+CDRE.US,D,20220726,000000,21.8848,22.3221,21.547,22.2526,76714.920751053,0
+CDRE.US,D,20220727,000000,22.3121,22.8455,21.9047,22.6402,153044.47590419,0
+CDRE.US,D,20220728,000000,22.8191,22.9682,22.193,22.8688,183118.08518922,0
+CDRE.US,D,20220729,000000,22.8688,23.7115,22.7241,23.5868,105548.93371126,0
+CDRE.US,D,20220801,000000,23.4572,23.7165,23.158,23.5769,98248.433209185,0
+CDRE.US,D,20220802,000000,23.5769,24.2251,23.3674,24.0955,105607.08905106,0
+CDRE.US,D,20220803,000000,24.1054,24.5642,24.0556,24.265,96360.390022068,0
+CDRE.US,D,20220804,000000,24.2151,24.7338,23.8286,24.6639,169162.85403175,0
+CDRE.US,D,20220805,000000,24.275,25.6014,24.1952,25.5516,86819.90625923,0
+CDRE.US,D,20220808,000000,25.5516,26.6087,25.5516,26.1599,164559.5580827,0
+CDRE.US,D,20220809,000000,25.8807,26.0802,25.2224,25.6314,129115.8838281,0
+CDRE.US,D,20220810,000000,26.14,26.7783,26.1006,26.509,119652.60629224,0
+CDRE.US,D,20220811,000000,26.6287,27.0974,26.5389,26.7683,115827.38868266,0
+CDRE.US,D,20220812,000000,26.2297,26.2297,24.0556,25.4319,252270.84532618,0
+CDRE.US,D,20220815,000000,25.5017,26.0004,25.1925,25.9904,114139.88115004,0
+CDRE.US,D,20220816,000000,26.0004,27.1473,25.7111,26.8281,95694.611649128,0
+CDRE.US,D,20220817,000000,26.6287,27.3667,26.2696,27.2371,133654.00568943,0
+CDRE.US,D,20220818,000000,26.9877,27.3966,26.1998,26.9079,130283.00133729,0
+CDRE.US,D,20220819,000000,26.6187,27.0077,26.2796,26.4392,117259.21325579,0
+CDRE.US,D,20220822,000000,26.2796,26.7384,25.8907,25.9405,81056.5115489,0
+CDRE.US,D,20220823,000000,26.1101,26.3395,25.5416,25.9306,149233.62068754,0
+CDRE.US,D,20220824,000000,25.9804,26.6287,25.8308,26.4192,90738.37294816,0
+CDRE.US,D,20220825,000000,26.6287,27.1473,26.3793,26.6486,117000.52226148,0
+CDRE.US,D,20220826,000000,26.6686,26.6686,25.7111,25.761,92373.741210608,0
+CDRE.US,D,20220829,000000,25.382,25.8208,25.1028,25.5516,74415.773350133,0
+CDRE.US,D,20220830,000000,25.7311,25.8308,25.2125,25.7211,150406.75426636,0
+CDRE.US,D,20220831,000000,26.1998,26.1998,25.4319,25.4319,77492.992968435,0
+CDRE.US,D,20220901,000000,25.0928,25.1028,24.2949,25.0828,99040.54904446,0
+CDRE.US,D,20220902,000000,25.4219,25.7211,24.6041,24.8734,127416.34415621,0
+CDRE.US,D,20220906,000000,25.8009,27.5163,25.4917,26.3694,230982.98292274,0
+CDRE.US,D,20220907,000000,26.499,27.7457,26.3594,27.6659,146930.4686956,0
+CDRE.US,D,20220908,000000,27.5961,27.8354,26.8381,27.0775,96998.093403378,0
+CDRE.US,D,20220909,000000,27.3368,27.7756,27.1273,27.5363,111838.73451465,0
+CDRE.US,D,20220912,000000,27.9551,28.4438,26.5589,27.0476,129687.41044342,0
+CDRE.US,D,20220913,000000,26.509,27.3168,25.8508,26.7484,174566.28724225,0
+CDRE.US,D,20220914,000000,26.9279,27.3468,26.519,27.3268,144640.35152122,0
+CDRE.US,D,20220915,000000,27.3767,27.6809,26.2597,26.6686,213734.91127919,0
+CDRE.US,D,20220916,000000,26.3195,26.4791,25.7111,25.9206,752673.48006967,0
+CDRE.US,D,20220919,000000,25.4319,26.4791,25.4319,26.1599,135224.19986417,0
+CDRE.US,D,20220920,000000,25.781,25.781,24.5542,24.5842,108504.82925859,0
+CDRE.US,D,20220921,000000,24.8235,25.751,24.654,24.7138,137635.64110953,0
+CDRE.US,D,20220922,000000,24.5044,24.639,23.7165,24.3647,149334.89119306,0
+CDRE.US,D,20220923,000000,23.9159,24.3548,23.4372,23.9758,126460.79176252,0
+CDRE.US,D,20220926,000000,24.0157,24.654,23.5868,23.9159,97617.748575783,0
+CDRE.US,D,20220927,000000,24.2251,24.654,23.6716,23.8362,106016.18178624,0
+CDRE.US,D,20220928,000000,23.8262,24.7537,23.7713,24.6839,132104.86775842,0
+CDRE.US,D,20220929,000000,24.2351,24.2351,23.7663,24.2052,85910.477066073,0
+CDRE.US,D,20220930,000000,24.2052,24.8385,23.8062,23.9957,254192.97957457,0
+CDRE.US,D,20221003,000000,24.4745,25.8009,24.3398,25.3322,142701.1717422,0
+CDRE.US,D,20221004,000000,25.9904,26.6287,25.8308,26.1799,141959.18982055,0
+CDRE.US,D,20221005,000000,25.6214,26.2397,25.4718,26.0203,67034.055907988,0
+CDRE.US,D,20221006,000000,25.7311,26.8082,25.7012,26.2796,62858.903581298,0
+CDRE.US,D,20221007,000000,25.8408,25.9455,25.4219,25.8308,51777.303313628,0
+CDRE.US,D,20221010,000000,25.771,26.4292,25.4718,26.1998,67046.088047258,0
+CDRE.US,D,20221011,000000,26.1101,27.1273,25.8308,26.8381,138236.24539476,0
+CDRE.US,D,20221012,000000,26.8581,27.1074,26.2297,26.8082,98837.005355143,0
+CDRE.US,D,20221013,000000,26.2497,28.384,25.9006,28.3241,107992.46066134,0
+CDRE.US,D,20221014,000000,29.0322,29.1258,26.9279,27.0276,104249.4626701,0
+CDRE.US,D,20221017,000000,27.7557,28.6932,27.7058,28.3042,64096.208569563,0
+CDRE.US,D,20221018,000000,28.8727,29.1918,27.3567,28.0948,121228.81653661,0
+CDRE.US,D,20221019,000000,27.7856,28.2842,27.4166,28.1745,54326.111482323,0
+CDRE.US,D,20221020,000000,28.0948,28.8777,27.9152,28.2344,69170.763306685,0
+CDRE.US,D,20221021,000000,28.5635,29.1968,28.2942,28.8328,120249.19986438,0
+CDRE.US,D,20221024,000000,29.0422,29.6057,28.5934,29.4312,115227.7870757,0
+CDRE.US,D,20221025,000000,29.2647,29.6356,28.394,28.4538,129804.72380131,0
+CDRE.US,D,20221026,000000,28.2144,28.6483,28.1647,28.3341,102430.60428378,0
+CDRE.US,D,20221027,000000,28.6333,28.9375,28.1945,28.394,125084.11449438,0
+CDRE.US,D,20221028,000000,28.5436,30.1492,28.5436,29.87,152946.53833061,0
+CDRE.US,D,20221031,000000,29.81,30.14,29.25,29.37,113089,0
+CDRE.US,D,20221101,000000,29.85,31.37,29.72,30.47,105994,0
+CDRE.US,D,20221102,000000,30.46,30.82,29.74,29.99,87949,0
+CDRE.US,D,20221103,000000,29.39,30.8699,29.39,30.3,191460,0
+CDRE.US,D,20221104,000000,30.5,31.5,29.5514,30,266478,0
+CDRE.US,D,20221107,000000,30.46,30.46,29.73,29.82,94227,0
+CDRE.US,D,20221108,000000,29.77,29.94,28.9515,29.25,86480,0
+CDRE.US,D,20221109,000000,29.24,29.33,28.52,28.56,62468,0
+CDRE.US,D,20221110,000000,29.78,29.86,28.16,28.43,203614,0
+CDRE.US,D,20221111,000000,30,30.02,29.25,29.74,338329,0
+CDRE.US,D,20221114,000000,29.71,29.98,29.32,29.48,198935,0
+CDRE.US,D,20221115,000000,26.52,26.92,24.71,25.3,739487,0
+CDRE.US,D,20221116,000000,25.25,26.765,25.25,26.19,252562,0
+CDRE.US,D,20221117,000000,25.95,26.82,25.95,26.39,193500,0
+CDRE.US,D,20221118,000000,26.98,26.98,25.18,25.39,122231,0
+CDRE.US,D,20221121,000000,25.39,25.63,25.04,25.25,158533,0
+CDRE.US,D,20221122,000000,25.25,25.645,24.76,25.29,145095,0
+CDRE.US,D,20221123,000000,25.15,25.38,24.8,24.94,87334,0
+CDRE.US,D,20221125,000000,25.06,25.66,24.82,25.64,119544,0
+CDRE.US,D,20221128,000000,25.45,25.73,25.01,25.7,156345,0
+CDRE.US,D,20221129,000000,25.7,26.3,25.27,25.33,130032,0
+CDRE.US,D,20221130,000000,25.33,25.96,25.1,25.94,151268,0
+CDRE.US,D,20221201,000000,26.1,26.48,25.84,26.18,94798,0
+CDRE.US,D,20221202,000000,25.77,26.385,25.75,26.02,128749,0
+CDRE.US,D,20221205,000000,25.98,25.98,25.34,25.72,138525,0
+CDRE.US,D,20221206,000000,25.77,25.77,24.76,24.87,119908,0
+CDRE.US,D,20221207,000000,24.7,24.83,22.99,23.15,131645,0
+CDRE.US,D,20221208,000000,22.95,23.35,22.5,23,126771,0
+CDRE.US,D,20221209,000000,22.72,23.5,22.72,23.27,89842,0
+CDRE.US,D,20221212,000000,22.98,23.1,21.7635,22.04,135655,0
+CDRE.US,D,20221213,000000,22.13,22.38,21.31,21.75,407301,0
+CDRE.US,D,20221214,000000,21.52,22.12,21.15,21.9,287844,0
+CDRE.US,D,20221215,000000,21.5,21.85,21.345,21.76,171752,0
+CDRE.US,D,20221216,000000,21.48,21.61,20.9,21.57,269789,0
+CDRE.US,D,20221219,000000,21.33,21.85,21.2,21.42,168762,0
+CDRE.US,D,20221220,000000,21.31,21.6,21.14,21.14,140718,0
+CDRE.US,D,20221221,000000,21.46,21.46,20.57,20.99,119521,0
+CDRE.US,D,20221222,000000,20.7,20.7,20.16,20.39,104839,0
+CDRE.US,D,20221223,000000,20.04,20.5527,20,20.11,164309,0
+CDRE.US,D,20221227,000000,20.11,20.21,19.55,19.83,130332,0
+CDRE.US,D,20221228,000000,19.98,19.98,19.49,19.54,117385,0
+CDRE.US,D,20221229,000000,19.69,19.94,19.4763,19.87,106233,0
+CDRE.US,D,20221230,000000,19.68,20.22,19.65,20.14,218159,0
+CDRE.US,D,20230103,000000,20.04,20.27,19.57,20.03,136466,0
+CDRE.US,D,20230104,000000,20.31,20.79,20.15,20.45,199336,0
+CDRE.US,D,20230105,000000,20.56,20.94,20.224,20.9,99885,0
+CDRE.US,D,20230106,000000,21.14,21.52,21,21.49,119115,0
+CDRE.US,D,20230109,000000,21.67,21.86,21.24,21.24,96389,0
+CDRE.US,D,20230110,000000,21.11,21.63,20.83,21.54,86094,0
+CDRE.US,D,20230111,000000,21.64,21.72,21.27,21.68,68968,0
+CDRE.US,D,20230112,000000,21.73,22.04,21.645,22,57314,0
+CDRE.US,D,20230113,000000,21.87,22.1914,21.86,21.96,42936,0
+CDRE.US,D,20230117,000000,21.99,22.11,21.63,21.85,63066,0
+CDRE.US,D,20230118,000000,22.07,22.58,21.825,22,215421,0
+CDRE.US,D,20230119,000000,21.72,21.975,21.31,21.71,79993,0
+CDRE.US,D,20230120,000000,21.85,22.63,21.78,22.02,103362,0
+CDRE.US,D,20230123,000000,22.21,22.21,21.48,21.77,64768,0
+CDRE.US,D,20230124,000000,21.92,22.25,21.485,22.19,54788,0
+CDRE.US,D,20230125,000000,21.96,22.47,21.88,22.43,35737,0
+CDRE.US,D,20230126,000000,22.61,22.67,22.2,22.32,39589,0
+CDRE.US,D,20230127,000000,22.22,22.63,22.13,22.55,37557,0
+CDRE.US,D,20230130,000000,22.4,22.7884,22.33,22.33,41836,0
+CDRE.US,D,20230131,000000,22.33,22.9,22.33,22.89,45534,0
+CDRE.US,D,20230201,000000,22.8,23.36,22.76,23.03,57749,0
+CDRE.US,D,20230202,000000,23.06,23.4363,23,23.17,53686,0
+CDRE.US,D,20230203,000000,23,23.69,23,23.1,59776,0
+CDRE.US,D,20230206,000000,22.88,23.31,22.81,23.13,52990,0
+CDRE.US,D,20230207,000000,23.01,23.4364,22.889,23.37,50466,0
+CDRE.US,D,20230208,000000,23.2,23.36,22.89,23.25,44308,0
+CDRE.US,D,20230209,000000,23.41,23.46,22.91,23.01,43639,0
+CDRE.US,D,20230210,000000,22.9,23.42,22.79,23.28,50656,0
+CDRE.US,D,20230213,000000,23.23,23.46,22.95,23.36,46382,0
+CDRE.US,D,20230214,000000,23.21,23.77,23.21,23.43,39182,0
+CDRE.US,D,20230215,000000,23.29,23.94,23.22,23.65,67075,0
+CDRE.US,D,20230216,000000,23.36,23.7,23.23,23.23,41829,0
+CDRE.US,D,20230217,000000,23.31,23.97,23.196,23.76,47131,0
+CDRE.US,D,20230221,000000,23.67,23.7999,22.61,22.76,60816,0
+CDRE.US,D,20230222,000000,22.83,23.38,22.7732,22.99,44910,0
+CDRE.US,D,20230223,000000,23.18,23.4599,22.57,23.14,128190,0
+CDRE.US,D,20230224,000000,22.84,22.84,21.1,21.77,171084,0
+CDRE.US,D,20230227,000000,21.95,22.77,21.71,21.73,56211,0
+CDRE.US,D,20230228,000000,21.6,21.75,21.22,21.48,96981,0
+CDRE.US,D,20230301,000000,21.52,21.91,21.375,21.86,51302,0
+CDRE.US,D,20230302,000000,21.64,21.99,21.64,21.75,28037,0
+CDRE.US,D,20230303,000000,21.86,22.46,21.86,22.22,41565,0
+CDRE.US,D,20230306,000000,22.39,22.76,22.04,22.25,63242,0
+CDRE.US,D,20230307,000000,22.26,22.4,21.74,21.85,42347,0
+CDRE.US,D,20230308,000000,21.95,22.01,21.47,21.82,41809,0
+CDRE.US,D,20230309,000000,21.93,22.14,21.64,21.77,61735,0
+CDRE.US,D,20230310,000000,21.68,21.68,20.76,20.88,49417,0
+CDRE.US,D,20230313,000000,20.62,20.75,20.1861,20.53,61135,0
+CDRE.US,D,20230314,000000,20.96,21.16,20.13,20.44,84907,0
+CDRE.US,D,20230315,000000,19.91,20,18.89,19.68,129724,0
+CDRE.US,D,20230316,000000,19.18,19.19,16.58,18.95,278457,0
+CDRE.US,D,20230317,000000,18.86,19.49,18.28,19.02,337640,0
+CDRE.US,D,20230320,000000,19.11,19.28,18.63,18.82,154153,0
+CDRE.US,D,20230321,000000,19.11,19.415,18.92,19,118107,0
+CDRE.US,D,20230322,000000,19,19.015,18.6,18.66,85621,0
+CDRE.US,D,20230323,000000,18.73,18.74,18.31,18.38,112928,0
+CDRE.US,D,20230324,000000,18.21,18.87,18.21,18.82,109386,0
+CDRE.US,D,20230327,000000,18.99,19.75,18.88,19.64,249009,0
+CDRE.US,D,20230328,000000,19.54,19.92,19.52,19.79,65737,0
+CDRE.US,D,20230329,000000,19.97,20.394,19.74,20.31,69926,0
+CDRE.US,D,20230330,000000,20.49,20.95,20.45,20.85,62650,0
+CDRE.US,D,20230331,000000,21,21.56,20.82,21.54,88481,0
+CDRE.US,D,20230403,000000,21.56,21.59,20.91,21.51,118037,0
+CDRE.US,D,20230404,000000,21.49,21.49,20.86,21.17,64390,0
+CDRE.US,D,20230405,000000,20.95,21.25,20.95,21.06,58459,0
+CDRE.US,D,20230406,000000,21.08,21.39,20.815,21.29,43936,0
+CDRE.US,D,20230410,000000,21.06,21.53,21.06,21.47,47785,0
+CDRE.US,D,20230411,000000,21.6,21.85,21.41,21.8,66814,0
+CDRE.US,D,20230412,000000,22.01,22.55,21.945,22.19,67650,0
+CDRE.US,D,20230413,000000,22.2,22.52,22.1501,22.37,53284,0
+CDRE.US,D,20230414,000000,22.21,22.5,22.21,22.35,48702,0
+CDRE.US,D,20230417,000000,22.27,22.5,22.27,22.47,37787,0
+CDRE.US,D,20230418,000000,22.52,22.575,22.1,22.39,66360,0
+CDRE.US,D,20230419,000000,22.16,22.53,22.01,22.21,42262,0
+CDRE.US,D,20230420,000000,22.24,22.265,21.68,21.87,42108,0
+CDRE.US,D,20230421,000000,22.04,22.04,21.56,21.7,56254,0
+CDRE.US,D,20230424,000000,21.71,21.97,21.54,21.96,46370,0
+CDRE.US,D,20230425,000000,21.71,22,20.72,20.9,57348,0
+CDRE.US,D,20230426,000000,20.68,20.84,20.51,20.8,42622,0
+CDRE.US,D,20230427,000000,20.86,21.405,20.76,20.84,45556,0
+CDRE.US,D,20230428,000000,20.78,21.33,20.78,21.06,44744,0
+CDRE.US,D,20230501,000000,21,21.57,21,21.31,26770,0
+CDRE.US,D,20230502,000000,21.36,21.36,20.57,20.85,46764,0
+CDRE.US,D,20230503,000000,20.86,21.46,20.84,20.9,40874,0
+CDRE.US,D,20230504,000000,20.68,20.68,20.2,20.31,34741,0
+CDRE.US,D,20230505,000000,20.58,21.09,20.58,20.96,32244,0
+CDRE.US,D,20230508,000000,20.89,21.16,20.38,20.75,169689,0
+CDRE.US,D,20230509,000000,20.61,21.21,20.54,20.95,51303,0
+CDRE.US,D,20230510,000000,21.99,21.99,20.92,21.31,38900,0
+CDRE.US,D,20230511,000000,21.22,21.22,20.51,21.19,76730,0
+CDRE.US,D,20230512,000000,21.39,21.52,21.19,21.32,36819,0
+CDRE.US,D,20230515,000000,21.3,21.69,21.23,21.6,58849,0
+CDRE.US,D,20230516,000000,21.45,21.89,21.3651,21.63,45453,0
+CDRE.US,D,20230517,000000,21.79,22.36,21.655,21.94,316963,0
+CDRE.US,D,20230518,000000,21.97,22.27,21.7201,22.21,53682,0
+CDRE.US,D,20230519,000000,22.44,22.97,22.2264,22.45,53588,0
+CDRE.US,D,20230522,000000,22.51,22.895,22.28,22.45,46246,0
+CDRE.US,D,20230523,000000,22.34,22.518,22.05,22.08,52623,0
+CDRE.US,D,20230524,000000,21.96,21.96,21.17,21.28,48250,0
+CDRE.US,D,20230525,000000,21.17,21.19,20.87,21,38989,0
+CDRE.US,D,20230526,000000,20.98,21.2,20.86,21.14,38412,0
+CDRE.US,D,20230530,000000,21.18,21.21,20.61,20.74,56072,0
+CDRE.US,D,20230531,000000,20.72,20.9,20.615,20.9,127241,0
+CDRE.US,D,20230601,000000,20.97,21.43,20.9,21.17,35330,0
+CDRE.US,D,20230602,000000,21.54,22.29,21.48,22.14,59307,0
+CDRE.US,D,20230605,000000,21.95,21.994,21.62,21.76,40630,0
+CDRE.US,D,20230606,000000,19.23,20.18,19.13,19.39,912823,0
+CDRE.US,D,20230607,000000,19.57,20.34,19.42,20.16,241046,0
+CDRE.US,D,20230608,000000,19.91,20.35,19.71,20,121493,0
+CDRE.US,D,20230609,000000,20.04,20.16,19.8,20.07,79609,0
+CDRE.US,D,20230612,000000,20.01,20.235,19.9,20.08,128741,0
+CDRE.US,D,20230613,000000,20.36,20.48,20.1,20.14,82396,0
+CDRE.US,D,20230614,000000,20.13,20.28,19.66,20,78236,0
+CDRE.US,D,20230615,000000,20,20.16,19.76,20.12,59922,0
+CDRE.US,D,20230616,000000,20.35,20.93,20.1554,20.9,250717,0
+CDRE.US,D,20230620,000000,20.87,20.89,20.445,20.58,67175,0
+CDRE.US,D,20230621,000000,20.52,20.78,20.44,20.54,118236,0
+CDRE.US,D,20230622,000000,20.52,20.76,20.38,20.7,51761,0
+CDRE.US,D,20230623,000000,20.47,20.65,20.32,20.39,172182,0
+CDRE.US,D,20230626,000000,20.79,21.96,20.6744,21.58,134728,0
+CDRE.US,D,20230627,000000,21.56,22.79,21.38,22.76,130670,0
+CDRE.US,D,20230628,000000,22.83,23.17,22.07,22.1,100437,0
+CDRE.US,D,20230629,000000,22.18,22.505,22.12,22.16,110043,0
+CDRE.US,D,20230630,000000,22.34,22.38,21.76,21.8,104362,0
+CDRE.US,D,20230703,000000,21.84,22.08,21.815,22.06,53274,0
+CDRE.US,D,20230705,000000,21.99,22.16,21.735,21.78,77930,0
+CDRE.US,D,20230706,000000,21.74,22.03,21.42,21.96,76588,0
+CDRE.US,D,20230707,000000,22,22.295,22,22.03,47356,0
+CDRE.US,D,20230710,000000,22.06,22.31,21.99,22.03,35956,0
+CDRE.US,D,20230711,000000,22.09,22.12,21.76,21.85,40027,0
+CDRE.US,D,20230712,000000,22.01,22.12,21.81,21.86,48433,0
+CDRE.US,D,20230713,000000,21.84,22.4299,21.755,22.04,34193,0
+CDRE.US,D,20230714,000000,22.21,22.365,21.6992,22.22,44912,0
+CDRE.US,D,20230717,000000,22.14,23,22.14,22.81,63500,0
+CDRE.US,D,20230718,000000,22.73,23.11,22.49,22.74,47430,0
+CDRE.US,D,20230719,000000,22.72,22.9,22.495,22.77,55516,0
+CDRE.US,D,20230720,000000,22.74,22.9799,22.56,22.89,42807,0
+CDRE.US,D,20230721,000000,23.04,23.04,22.8,22.86,42653,0
+CDRE.US,D,20230724,000000,22.73,23,22.695,22.9,36967,0
+CDRE.US,D,20230725,000000,22.8,23.025,22.5627,22.89,44210,0
+CDRE.US,D,20230726,000000,22.89,23.09,22.78,22.92,50118,0
+CDRE.US,D,20230727,000000,22.93,23.41,22.92,23.26,56938,0
+CDRE.US,D,20230728,000000,23.45,23.71,23.14,23.16,49145,0
+CDRE.US,D,20230731,000000,23.22,23.4562,22.92,23.27,68166,0
+CDRE.US,D,20230801,000000,23.23,23.36,22.75,23.33,58243,0
+CDRE.US,D,20230802,000000,23.22,23.81,23.22,23.6,57841,0
+CDRE.US,D,20230803,000000,23.46,23.49,22.725,23.29,41231,0
+CDRE.US,D,20230804,000000,23.42,23.75,23.29,23.3,29459,0
+CDRE.US,D,20230807,000000,23.45,23.68,23.32,23.57,35455,0
+CDRE.US,D,20230808,000000,23.28,23.66,23.17,23.35,50911,0
+CDRE.US,D,20230809,000000,24.98,26.96,24.72,25.58,204114,0
+CDRE.US,D,20230810,000000,25.75,26.46,25.75,26.01,104425,0
+CDRE.US,D,20230811,000000,25.75,26.05,24.95,25.33,283985,0
+CDRE.US,D,20230814,000000,25.22,25.69,25.11,25.19,110000,0
+CDRE.US,D,20230815,000000,25.19,25.335,24.85,24.99,84573,0
+CDRE.US,D,20230816,000000,25,25.09,24.81,24.81,66572,0
+CDRE.US,D,20230817,000000,24.81,24.9442,24.49,24.66,57939,0
+CDRE.US,D,20230818,000000,24.43,24.7165,24.19,24.45,46666,0
+CDRE.US,D,20230821,000000,24.4,24.75,23.85,24.57,116410,0
+CDRE.US,D,20230822,000000,24.77,25.18,24.33,25,133712,0
+CDRE.US,D,20230823,000000,25.07,25.5,24.84,24.92,190089,0
+CDRE.US,D,20230824,000000,24.72,24.72,24.3167,24.64,75852,0
+CDRE.US,D,20230825,000000,24.64,25.05,24.64,24.87,37299,0
+CDRE.US,D,20230828,000000,24.85,25.49,24.7415,25.33,115271,0
+CDRE.US,D,20230829,000000,25.27,25.64,25.255,25.55,42319,0
+CDRE.US,D,20230830,000000,25.55,26.06,25.55,26.06,98088,0
+CDRE.US,D,20230831,000000,26.13,26.52,25.94,26.42,119308,0
+CDRE.US,D,20230901,000000,26.45,26.45,25.93,26.02,210441,0
+CDRE.US,D,20230905,000000,25.95,26.0999,25.38,25.87,86099,0
+CDRE.US,D,20230906,000000,25.84,26.115,25.65,25.77,59090,0
+CDRE.US,D,20230907,000000,25.84,26.1617,25.56,25.95,87440,0
+CDRE.US,D,20230908,000000,25.77,26.03,25.69,25.78,60833,0
+CDRE.US,D,20230911,000000,25.87,25.87,25.525,25.55,88909,0
+CDRE.US,D,20230912,000000,25.45,25.72,25.22,25.32,64249,0
+CDRE.US,D,20230913,000000,25.28,25.83,25.15,25.56,110891,0
+CDRE.US,D,20230914,000000,25.57,26,25.34,25.76,76635,0
+CDRE.US,D,20230915,000000,25.75,26.06,25.48,25.72,388425,0
+CDRE.US,D,20230918,000000,25.61,26.025,25.33,25.72,109301,0
+CDRE.US,D,20230919,000000,25.81,26.01,25.67,25.86,49449,0
+CDRE.US,D,20230920,000000,25.97,26.525,25.95,25.95,125963,0
+CDRE.US,D,20230921,000000,25.79,26.21,25.71,25.91,70201,0
+CDRE.US,D,20230922,000000,25.85,26.2093,25.66,26,60297,0
+CDRE.US,D,20230925,000000,25.91,27,25.91,26.7,136815,0
+CDRE.US,D,20230926,000000,26.47,26.75,26.15,26.19,89368,0
+CDRE.US,D,20230927,000000,26.19,26.59,26.16,26.24,123491,0
+CDRE.US,D,20230928,000000,26.29,26.725,26.08,26.38,84779,0
+CDRE.US,D,20230929,000000,26.48,26.69,26.35,26.65,185802,0
+CDRE.US,D,20231002,000000,26.51,27.09,26.21,26.41,130926,0
+CDRE.US,D,20231003,000000,26.2,26.71,26.13,26.54,109961,0
+CDRE.US,D,20231004,000000,26.44,27.19,26.44,26.82,87951,0
+CDRE.US,D,20231005,000000,26.88,27.15,26.72,26.84,67939,0
+CDRE.US,D,20231006,000000,26.42,27.62,26.42,27.32,122167,0
+CDRE.US,D,20231009,000000,27.32,28.41,27.08,28.4,172000,0
+CDRE.US,D,20231010,000000,28.78,28.78,27.62,27.62,108127,0
+CDRE.US,D,20231011,000000,27.62,28.18,27.62,28.09,82260,0
+CDRE.US,D,20231012,000000,28.12,28.42,27.85,27.87,101112,0
+CDRE.US,D,20231013,000000,27.87,27.87,27.24,27.66,92162,0
+CDRE.US,D,20231016,000000,28.02,28.35,27.36,27.43,82235,0
+CDRE.US,D,20231017,000000,27.35,27.83,27.35,27.64,88437,0
+CDRE.US,D,20231018,000000,27.5,28.01,27.4,27.53,52913,0
+CDRE.US,D,20231019,000000,27.39,27.9,27.34,27.51,67853,0
+CDRE.US,D,20231020,000000,27.62,29.61,27.5821,28.1,233286,0
+CDRE.US,D,20231023,000000,28.1,28.375,27.54,27.86,84640,0
+CDRE.US,D,20231024,000000,28.06,28.39,27.67,27.7,64226,0
+CDRE.US,D,20231025,000000,27.79,28.26,27.77,28.19,146953,0
+CDRE.US,D,20231026,000000,28.18,28.49,27.97,28.12,78435,0
+CDRE.US,D,20231027,000000,27.99,28.035,27.345,27.78,83863,0
+CDRE.US,D,20231030,000000,27.76,28.25,27.69,27.7,85550,0
+CDRE.US,D,20231031,000000,27.68,28.16,27.595,28.05,73960,0
+CDRE.US,D,20231101,000000,27.96,28.7,27.84,28.66,147122,0
+CDRE.US,D,20231102,000000,28.49,28.75,28,28.26,118992,0
+CDRE.US,D,20231103,000000,28.53,28.82,28.22,28.6,125713,0
+CDRE.US,D,20231106,000000,28.55,28.58,27.99,28.56,90882,0
+CDRE.US,D,20231107,000000,28.41,29.03,28.24,28.84,92860,0
+CDRE.US,D,20231108,000000,29.23,29.51,28.1352,28.42,158306,0
+CDRE.US,D,20231109,000000,30.1,31.02,28.4594,30.67,372182,0
+CDRE.US,D,20231110,000000,30.97,31.36,29.95,30.81,177233,0
+CDRE.US,D,20231113,000000,31.15,32.43,30.62,32.3,321236,0
+CDRE.US,D,20231114,000000,32.32,32.58,31.86,32.24,238333,0
+CDRE.US,D,20231115,000000,32.2,32.2,31.68,32.17,269262,0
+CDRE.US,D,20231116,000000,32.25,32.49,31.75,31.79,125051,0
+CDRE.US,D,20231117,000000,31.91,32.24,31.835,31.98,111435,0
+CDRE.US,D,20231120,000000,32,32.33,31.8235,32,121885,0
+CDRE.US,D,20231121,000000,32.09,32.09,31.26,31.37,122509,0
+CDRE.US,D,20231122,000000,31.47,32.2199,31.455,32,163964,0
+CDRE.US,D,20231124,000000,31.9,32.12,31.76,31.81,75148,0
+CDRE.US,D,20231127,000000,31.9,32.845,31.62,32.68,328011,0
+CDRE.US,D,20231128,000000,33,33.18,32,32.15,166769,0
+CDRE.US,D,20231129,000000,32.5,32.95,32.13,32.32,215475,0
+CDRE.US,D,20231130,000000,32.27,32.74,32.06,32.2,181680,0
+CDRE.US,D,20231201,000000,32.08,32.74,31.94,32.71,236112,0
+CDRE.US,D,20231204,000000,32.66,33.52,32.3,33.12,483353,0
+CDRE.US,D,20231205,000000,33.1,33.62,32.73,33.2,272853,0
+CDRE.US,D,20231206,000000,33.3,33.36,32.39,32.5,147766,0
+CDRE.US,D,20231207,000000,32.63,32.65,32.06,32.52,184150,0
+CDRE.US,D,20231208,000000,32.46,32.68,31.8801,32.19,155913,0
+CDRE.US,D,20231211,000000,32.89,32.97,32.16,32.36,250046,0
+CDRE.US,D,20231212,000000,32.4,32.45,31.77,32.37,193484,0
+CDRE.US,D,20231213,000000,32.13,32.97,31.82,32.85,327518,0
+CDRE.US,D,20231214,000000,33,33.57,30.94,31.44,369107,0
+CDRE.US,D,20231215,000000,31.84,32.71,31.716,31.87,1394455,0
+CDRE.US,D,20231218,000000,31.99,32.25,31.1677,32.1,151507,0
+CDRE.US,D,20231219,000000,32.25,32.67,31.88,32.03,148721,0
+CDRE.US,D,20231220,000000,32,32.37,31.77,31.84,154227,0
+CDRE.US,D,20231221,000000,32.06,32.06,31.5999,31.98,91033,0
+CDRE.US,D,20231222,000000,32.1,32.55,32.01,32.39,196326,0
+CDRE.US,D,20231226,000000,32.45,33.01,32.43,32.74,171346,0
+CDRE.US,D,20231227,000000,32.84,32.98,32.42,32.52,169361,0
+CDRE.US,D,20231228,000000,32.55,33.09,32.55,33.07,177284,0
+CDRE.US,D,20231229,000000,33.26,33.26,32.685,32.89,140017,0
+CDRE.US,D,20240102,000000,33.06,33.28,32.015,32.33,135320,0
+CDRE.US,D,20240103,000000,32.5,32.5,31.47,31.53,118912,0
+CDRE.US,D,20240104,000000,31.49,32.01,31.12,31.54,156219,0
+CDRE.US,D,20240105,000000,31.6,31.82,31.1247,31.35,120433,0
+CDRE.US,D,20240108,000000,31.39,31.65,31.18,31.61,96780,0
+CDRE.US,D,20240109,000000,31.43,31.69,31.35,31.54,93958,0
+CDRE.US,D,20240110,000000,31.59,32.54,31.54,32.54,157318,0
+CDRE.US,D,20240111,000000,32.75,33.95,32.67,33.92,252369,0
+CDRE.US,D,20240112,000000,34.66,34.71,33.845,33.93,218026,0
+CDRE.US,D,20240116,000000,34.1,34.55,32.55,32.61,219003,0
+CDRE.US,D,20240117,000000,32.56,32.9,32.34,32.6,99512,0
+CDRE.US,D,20240118,000000,32.52,33.5,32.3929,33.35,131504,0
+CDRE.US,D,20240119,000000,33.5,33.94,33.18,33.67,151616,0
+CDRE.US,D,20240122,000000,32.85,32.98,31.42,32.9,267290,0
+CDRE.US,D,20240123,000000,33.15,33.15,32.09,32.66,123027,0
+CDRE.US,D,20240124,000000,33.47,33.47,32.74,33.03,165732,0
+CDRE.US,D,20240125,000000,33.14,33.78,33.13,33.76,129072,0
+CDRE.US,D,20240126,000000,33.98,34.28,33.77,33.89,102908,0
+CDRE.US,D,20240129,000000,33.9,34.02,33.47,33.63,131084,0
+CDRE.US,D,20240130,000000,33.9,34.615,33.49,34.56,167165,0
+CDRE.US,D,20240131,000000,34.56,34.72,33.86,33.99,181636,0
+CDRE.US,D,20240201,000000,33.98,34.97,33.83,34.97,123019,0
+CDRE.US,D,20240202,000000,34.84,35.1,34.4,34.78,126554,0
+CDRE.US,D,20240205,000000,34.69,34.81,33.92,34.43,118307,0
+CDRE.US,D,20240206,000000,34.51,34.86,34.395,34.54,86165,0
+CDRE.US,D,20240207,000000,34.8,35.47,34.59,34.73,188891,0
+CDRE.US,D,20240208,000000,34.9,34.981,34.23,34.59,160170,0
+CDRE.US,D,20240209,000000,34.86,35.4,34.55,35.26,231668,0
+CDRE.US,D,20240212,000000,35.26,35.61,34.9898,35.46,127073,0
+CDRE.US,D,20240213,000000,35.15,35.15,34.28,34.6,129614,0
+CDRE.US,D,20240214,000000,34.91,35.32,34.57,35.31,114584,0
+CDRE.US,D,20240215,000000,35.31,35.86,35.2,35.42,208672,0
+CDRE.US,D,20240216,000000,35.65,35.78,34.77,34.99,125657,0
+CDRE.US,D,20240220,000000,35,35.435,34.93,35.12,153751,0
+CDRE.US,D,20240221,000000,35.48,36.06,35.23,35.53,208379,0
+CDRE.US,D,20240222,000000,35.62,35.9,35.11,35.89,128064,0
+CDRE.US,D,20240223,000000,35.97,36.39,35.84,36.27,181520,0
+CDRE.US,D,20240226,000000,36.26,36.67,36.12,36.35,113166,0
+CDRE.US,D,20240227,000000,36.33,36.77,36.135,36.56,142821,0
+CDRE.US,D,20240228,000000,36.38,36.5,35.73,35.86,168950,0
+CDRE.US,D,20240229,000000,36.18,36.3599,35.665,35.93,285344,0
+CDRE.US,D,20240301,000000,35.93,36,35.25,35.76,231074,0
+CDRE.US,D,20240304,000000,35.61,37.4,35.5008,37.01,255585,0
+CDRE.US,D,20240305,000000,36.95,37.95,36.646,36.98,402533,0
+CDRE.US,D,20240306,000000,38.85,38.85,34.39,37.1,600528,0
+CDRE.US,D,20240307,000000,37.43,38.65,37.24,38.39,391423,0
+CDRE.US,D,20240308,000000,38.74,39.3,37.81,38.46,323516,0
+CDRE.US,D,20240311,000000,38.5,38.5,37.44,38.03,277177,0
+CDRE.US,D,20240312,000000,38.03,39.29,37.83,39.19,218255,0
+CDRE.US,D,20240313,000000,39.6,39.805,39.1501,39.49,196988,0
+CDRE.US,D,20240314,000000,38.19,38.19,35.36,35.6,765543,0
+CDRE.US,D,20240315,000000,35.36,35.43,34.5,34.78,1795023,0
+CDRE.US,D,20240318,000000,35.06,35.165,34.5,34.66,261499,0
+CDRE.US,D,20240319,000000,34.54,35.13,34.5,35.12,334855,0
+CDRE.US,D,20240320,000000,34.74,35.39,34.235,35.01,334482,0
+CDRE.US,D,20240321,000000,35.16,35.685,34.6,34.99,387240,0
+CDRE.US,D,20240322,000000,34.94,35.28,34.6,34.61,224455,0
+CDRE.US,D,20240325,000000,34.73,35,34.475,34.7,240979,0
+CDRE.US,D,20240326,000000,35.48,35.97,35.005,35.63,446534,0
+CDRE.US,D,20240327,000000,35.88,36.525,35.8,35.81,585071,0
+CDRE.US,D,20240328,000000,35.81,36.26,35.635,36.2,267448,0
+CDRE.US,D,20240401,000000,36.41,36.41,35.88,36.08,314760,0
+CDRE.US,D,20240402,000000,35.88,36.18,35.32,35.63,183126,0
+CDRE.US,D,20240403,000000,35.52,36.09,35.39,35.77,289447,0
+CDRE.US,D,20240404,000000,35.97,36.63,35.585,35.92,306299,0
+CDRE.US,D,20240405,000000,35.92,36.72,35.92,36.63,268426,0
+CDRE.US,D,20240408,000000,36.65,37.09,35.721,35.91,719862,0
+CDRE.US,D,20240409,000000,36,36.22,33.87,33.9,514277,0
+CDRE.US,D,20240410,000000,33.5,34.4,32.76,33.79,408390,0
+CDRE.US,D,20240411,000000,33.84,34.63,33.7925,34.18,266946,0
+CDRE.US,D,20240412,000000,34.04,34.36,33.39,33.58,315360,0
+CDRE.US,D,20240415,000000,33.98,34.14,33.13,33.55,297062,0
+CDRE.US,D,20240416,000000,33.28,33.75,32.94,33.56,151477,0
+CDRE.US,D,20240417,000000,33.99,34.07,33.01,33.1,123017,0
+CDRE.US,D,20240418,000000,33.1,33.78,32.75,32.97,214916,0
+CDRE.US,D,20240419,000000,33.1,33.305,32.68,32.82,148059,0
+CDRE.US,D,20240422,000000,33.08,33.41,32.81,33.21,266890,0
+CDRE.US,D,20240423,000000,33.38,33.7,33.12,33.4,144563,0
+CDRE.US,D,20240424,000000,33.4,33.6,33.09,33.43,208399,0
+CDRE.US,D,20240425,000000,33.21,33.21,32.42,33.1,293302,0
+CDRE.US,D,20240426,000000,33.11,33.4172,32.985,33.12,113474,0
+CDRE.US,D,20240429,000000,33.27,33.97,32.92,33.91,229353,0
+CDRE.US,D,20240430,000000,33.77,34.02,33.35,33.35,205407,0
+CDRE.US,D,20240501,000000,33.47,34.1517,33.0593,33.72,157146,0
+CDRE.US,D,20240502,000000,34.03,34.18,33.49,33.84,145699,0
+CDRE.US,D,20240503,000000,34.18,34.46,33.59,34.19,174897,0
+CDRE.US,D,20240506,000000,34.36,34.86,34.36,34.59,203398,0
+CDRE.US,D,20240507,000000,34.6,34.695,34.15,34.35,205503,0
+CDRE.US,D,20240508,000000,31,32.35,29.185,30.36,959859,0
+CDRE.US,D,20240509,000000,30.28,31.08,30.18,30.93,344270,0
+CDRE.US,D,20240510,000000,31.18,31.38,30.42,31.31,322702,0
+CDRE.US,D,20240513,000000,31.31,31.42,29.79,29.98,392663,0
+CDRE.US,D,20240514,000000,30.19,30.61,29.62,30.44,417965,0
+CDRE.US,D,20240515,000000,30.68,30.83,29.68,29.9,243263,0
+CDRE.US,D,20240516,000000,29.98,30.23,29.69,29.9,192757,0
+CDRE.US,D,20240517,000000,30.1,30.5,29.995,30.45,185729,0
+CDRE.US,D,20240520,000000,30.45,31.15,30.33,31.15,210685,0
+CDRE.US,D,20240521,000000,31.21,31.7,31.16,31.68,163184,0
+CDRE.US,D,20240522,000000,31.68,31.93,31.495,31.9,152506,0
+CDRE.US,D,20240523,000000,32,32.7,31.94,32.32,182360,0
+CDRE.US,D,20240524,000000,32.4,33.34,32.24,33.19,164334,0
+CDRE.US,D,20240528,000000,33.31,33.9226,33.04,33.41,285233,0
+CDRE.US,D,20240529,000000,33.2,33.55,32.36,32.6,211652,0
+CDRE.US,D,20240530,000000,32.76,33.12,32.48,32.65,124200,0
+CDRE.US,D,20240531,000000,32.73,32.95,32.3892,32.84,305403,0
+CDRE.US,D,20240603,000000,32.64,32.825,31.81,32.08,148165,0
+CDRE.US,D,20240604,000000,31.87,32.04,31.41,31.69,148649,0
+CDRE.US,D,20240605,000000,31.98,33.23,31.98,33,286261,0
+CDRE.US,D,20240606,000000,32.91,33.0285,32.14,32.24,205810,0
+CDRE.US,D,20240607,000000,32.17,32.62,31.92,32.44,205938,0
+CDRE.US,D,20240610,000000,32.45,32.93,32.405,32.71,258344,0
+CDRE.US,D,20240611,000000,32.57,33.81,32.25,33.7,275590,0
+CDRE.US,D,20240612,000000,33.98,34.71,33.74,34.05,166994,0
+CDRE.US,D,20240613,000000,34.1,34.135,33.24,33.96,137724,0
+CDRE.US,D,20240614,000000,33.5,33.88,32.6,32.8,174968,0
+CDRE.US,D,20240617,000000,32.83,32.885,31.94,32.04,326409,0
+CDRE.US,D,20240618,000000,32.01,32.5091,32,32.36,186795,0
+CDRE.US,D,20240620,000000,32.34,32.55,31.43,31.6,128156,0
+CDRE.US,D,20240621,000000,31.55,31.56,31.07,31.27,407011,0
+CDRE.US,D,20240624,000000,31.34,32.115,31.34,31.6,156984,0
+CDRE.US,D,20240625,000000,31.51,31.9,31.4,31.44,194548,0
+CDRE.US,D,20240626,000000,31.25,32.55,31.25,32.51,196877,0
+CDRE.US,D,20240627,000000,32.51,32.94,32.2015,32.93,184716,0
+CDRE.US,D,20240628,000000,33.14,33.57,32.85,33.56,1847303,0
+CDRE.US,D,20240701,000000,33.68,33.97,32.84,33.06,295682,0
+CDRE.US,D,20240702,000000,33.06,34.06,33,33.84,193811,0
+CDRE.US,D,20240703,000000,33.8,34.14,33.645,34.04,80568,0
+CDRE.US,D,20240705,000000,34.04,34.65,33.67,34.64,146709,0
+CDRE.US,D,20240708,000000,34.75,35.32,34.5485,34.66,273251,0
+CDRE.US,D,20240709,000000,34.69,35,34.22,34.58,115639,0
+CDRE.US,D,20240710,000000,34.76,35.06,34.56,35.04,94275,0
+CDRE.US,D,20240711,000000,35.45,36.345,35.25,35.39,212332,0
+CDRE.US,D,20240712,000000,35.66,37.06,35.635,36.81,276562,0
+CDRE.US,D,20240715,000000,37.18,38.16,37.18,37.46,261882,0
+CDRE.US,D,20240716,000000,37.77,39.2,37.46,38.57,417421,0
+CDRE.US,D,20240717,000000,38.17,38.49,37.38,37.82,219983,0
+CDRE.US,D,20240718,000000,37.78,38.4,37.4,37.71,164298,0
+CDRE.US,D,20240719,000000,37.71,37.795,37.3544,37.66,113407,0
+CDRE.US,D,20240722,000000,37.73,38.26,37.465,37.95,241260,0
+CDRE.US,D,20240723,000000,37.95,38.91,37.49,38.46,272010,0
+CDRE.US,D,20240724,000000,38.18,38.605,37.25,37.31,229378,0
+CDRE.US,D,20240725,000000,37.47,37.89,36.37,36.79,327857,0
+CDRE.US,D,20240726,000000,37.47,37.47,36.54,36.89,247432,0
+CDRE.US,D,20240729,000000,37.07,37.28,36.33,36.53,117592,0
+CDRE.US,D,20240730,000000,36.82,36.895,36.205,36.36,129046,0
+CDRE.US,D,20240731,000000,36.61,37.49,36.555,36.7,165375,0
+CDRE.US,D,20240801,000000,36.61,36.73,35.11,35.74,163604,0
+CDRE.US,D,20240802,000000,34.62,34.76,33.73,34.26,207834,0
+CDRE.US,D,20240805,000000,32.36,33.36,32.2,32.82,218869,0
+CDRE.US,D,20240806,000000,32.76,33.32,32.58,32.58,210578,0
+CDRE.US,D,20240807,000000,33.21,33.6,32.72,32.74,152577,0
+CDRE.US,D,20240808,000000,33.24,34.25,33.03,34.19,130022,0
+CDRE.US,D,20240809,000000,34.19,34.33,33.57,33.85,206533,0
+CDRE.US,D,20240812,000000,33.85,34.415,32.6499,34,233456,0
+CDRE.US,D,20240813,000000,34.2,34.29,33.57,33.9,156644,0
+CDRE.US,D,20240814,000000,33.43,34.085,33.27,33.94,135715,0
+CDRE.US,D,20240815,000000,34.74,34.74,33.6,34.4,196126,0
+CDRE.US,D,20240816,000000,34.3,34.85,34.3,34.71,199734,0
+CDRE.US,D,20240819,000000,34.75,35.235,34.52,35.14,202308,0
+CDRE.US,D,20240820,000000,35.14,35.78,34.93,35.11,418599,0
+CDRE.US,D,20240821,000000,35.36,35.58,34.52,35.44,203773,0
+CDRE.US,D,20240822,000000,35.39,35.625,34.99,35.01,107372,0
+CDRE.US,D,20240823,000000,35.39,36.34,35.28,35.99,135226,0
+CDRE.US,D,20240826,000000,36.28,36.28,35.56,35.58,84162,0
+CDRE.US,D,20240827,000000,35.48,36.04,35.24,35.74,94844,0
+CDRE.US,D,20240828,000000,35.73,36.13,35.28,35.54,91691,0
+CDRE.US,D,20240829,000000,35.89,36.415,35.765,36.08,84062,0
+CDRE.US,D,20240830,000000,36.31,36.31,35.71,36.25,99054,0
+CDRE.US,D,20240903,000000,36.01,36.135,34.65,34.84,128184,0
+CDRE.US,D,20240904,000000,34.69,35.22,34.52,35.21,82742,0
+CDRE.US,D,20240905,000000,35.57,35.57,34.9401,35.19,86557,0
+CDRE.US,D,20240906,000000,35.27,35.27,33.69,33.84,107673,0
+CDRE.US,D,20240909,000000,33.94,34.24,33.77,33.9,322006,0
+CDRE.US,D,20240910,000000,33.84,34.3,33.33,33.77,326695,0
+CDRE.US,D,20240911,000000,33.69,34.53,33.014,34.45,111175,0
+CDRE.US,D,20240912,000000,34.5,35.09,34.37,35.03,124985,0
+CDRE.US,D,20240913,000000,35.42,36.08,35.25,35.77,146518,0
+CDRE.US,D,20240916,000000,36.11,36.49,35.639,36.14,170593,0
+CDRE.US,D,20240917,000000,36.44,36.89,36.04,36.43,135562,0
+CDRE.US,D,20240918,000000,36.55,36.9699,36,36.5,150057,0
+CDRE.US,D,20240919,000000,37,37.64,36.845,37.36,107027,0
+CDRE.US,D,20240920,000000,37.37,38.91,37.03,38.01,1343920,0
+CDRE.US,D,20240923,000000,38.01,38.415,37.28,37.29,137435,0
+CDRE.US,D,20240924,000000,37.5,37.5,36.66,36.93,198027,0
+CDRE.US,D,20240925,000000,37.02,37.43,36.6,37.4,178639,0
+CDRE.US,D,20240926,000000,37.83,38.23,37.4,37.88,215535,0
+CDRE.US,D,20240927,000000,38.1,38.15,37.605,37.87,225643,0
+CDRE.US,D,20240930,000000,37.95,37.99,37.37,37.95,70558,0
+CDRE.US,D,20241001,000000,37.77,38.11,37.46,38.08,98157,0
+CDRE.US,D,20241002,000000,38.09,38.71,38.0259,38.31,113922,0
+CDRE.US,D,20241003,000000,38.29,38.29,37.53,37.73,88376,0
+CDRE.US,D,20241004,000000,38.33,39.08,37.8425,39.01,154794,0
+CDRE.US,D,20241007,000000,39,39,38.37,38.82,118359,0
+CDRE.US,D,20241008,000000,39.06,39.65,38.83,39.1,124008,0
+CDRE.US,D,20241009,000000,39.1,40.2,39.1,39.96,339503,0
+CDRE.US,D,20241010,000000,39.47,40.01,39.11,39.84,421994,0
+CDRE.US,D,20241011,000000,39.75,40.28,39.6586,40.22,181281,0
+CDRE.US,D,20241014,000000,40.06,40.11,38.51,38.52,276720,0
+CDRE.US,D,20241015,000000,38.33,38.4575,37.01,37.05,181813,0
+CDRE.US,D,20241016,000000,37.35,38.35,37.35,38.29,134006,0
+CDRE.US,D,20241017,000000,38.6,38.705,38.29,38.69,78088,0
+CDRE.US,D,20241018,000000,38.72,38.72,38.23,38.5,77121,0
+CDRE.US,D,20241021,000000,38.57,38.66,37.98,38.28,176115,0
+CDRE.US,D,20241022,000000,38.21,38.21,37.44,37.59,67837,0
+CDRE.US,D,20241023,000000,37.36,37.54,37.055,37.44,85880,0
+CDRE.US,D,20241024,000000,37.79,37.86,37.055,37.07,84016,0
+CDRE.US,D,20241025,000000,37.46,37.64,36.81,37.12,77316,0
+CDRE.US,D,20241028,000000,37.42,37.45,37.06,37.29,146553,0
+CDRE.US,D,20241029,000000,37.18,37.4,36.8254,37.23,116952,0
+CDRE.US,D,20241030,000000,37.18,37.46,36.4,36.46,118883,0
+CDRE.US,D,20241031,000000,36.25,36.4689,34.73,34.77,156789,0
+CDRE.US,D,20241101,000000,35,35.76,34.9362,35.2,198641,0
+CDRE.US,D,20241104,000000,35.08,35.66,34.82,34.88,97826,0
+CDRE.US,D,20241105,000000,34.97,35.61,34.97,35.36,107161,0
+CDRE.US,D,20241106,000000,37.38,39.17,36.9,37.15,293754,0
+CDRE.US,D,20241107,000000,34.74,37.25,32.64,34,502517,0
+CDRE.US,D,20241108,000000,34.12,35.19,33.83,34.93,234631,0
+CDRE.US,D,20241111,000000,35.87,36.01,34.79,34.83,193366,0
+CDRE.US,D,20241112,000000,34.63,35.09,33.69,34.45,232904,0
+CDRE.US,D,20241113,000000,34.605,34.835,33.31,33.33,226921,0
+CDRE.US,D,20241114,000000,33.4,33.73,33.0904,33.5,242536,0
+CDRE.US,D,20241115,000000,33.62,33.92,32.2901,32.52,368992,0
+CDRE.US,D,20241118,000000,32.255,32.45,30.9135,31,395952,0
+CDRE.US,D,20241119,000000,30.675,32.06,30.46,31.95,349173,0
+CDRE.US,D,20241120,000000,31.77,32.46,31.55,32.43,307848,0
+CDRE.US,D,20241121,000000,32.74,33.12,32.46,32.8,316484,0
+CDRE.US,D,20241122,000000,32.69,33.52,32.6601,33.48,259421,0
+CDRE.US,D,20241125,000000,33.91,34.1,33.37,33.6,209478,0
+CDRE.US,D,20241126,000000,33.52,33.84,33.1433,33.55,247775,0
+CDRE.US,D,20241127,000000,33.47,33.75,33.01,33.45,287416,0
+CDRE.US,D,20241129,000000,33.655,33.87,33.31,33.39,164693,0
+CDRE.US,D,20241202,000000,33.44,34.47,33.05,34.2,353961,0
+CDRE.US,D,20241203,000000,34.07,34.9,33.76,34.69,411972,0
+CDRE.US,D,20241204,000000,34.685,35.5,34.685,35.14,305939,0
+CDRE.US,D,20241205,000000,35.17,36.48,34.87,35.83,446705,0
+CDRE.US,D,20241206,000000,36.13,36.44,34.98,35.53,553583,0
+CDRE.US,D,20241209,000000,35.585,36.07,35.0799,35.28,233368,0
+CDRE.US,D,20241210,000000,34.84,35.39,34.31,35.01,208877,0
+CDRE.US,D,20241211,000000,35.28,35.76,35.11,35.68,265026,0
+CDRE.US,D,20241212,000000,35.715,36.46,35.44,35.78,250932,0
+CDRE.US,D,20241213,000000,35.705,35.99,34.9,35.28,294847,0
+CDRE.US,D,20241216,000000,35.06,36.42,35.06,36.38,267631,0
+CDRE.US,D,20241217,000000,36.245,36.6,35.135,35.72,316010,0
+CDRE.US,D,20241218,000000,36.25,37.21,35.67,36.3,554318,0
+CDRE.US,D,20241219,000000,36.525,36.89,35.14,35.75,283646,0
+CDRE.US,D,20241220,000000,35.285,35.66,33.86,33.95,608100,0
+CDRE.US,D,20241223,000000,33.62,34.47,32.2592,32.51,486116,0
+CDRE.US,D,20241224,000000,32.168,32.81,32.12,32.3,224114,0
+CDRE.US,D,20241226,000000,32.115,32.38,31.39,31.61,478238,0
+CDRE.US,D,20241227,000000,31.35,32.08,30.86,32.05,360465,0
+CDRE.US,D,20241230,000000,31.585,32.36,31.43,32.07,240663,0
+CDRE.US,D,20241231,000000,32.12,32.58,31.88,32.3,289763,0
+CDRE.US,D,20250102,000000,32.575,32.83,31.77,32.25,313900,0
+CDRE.US,D,20250103,000000,32.25,32.61,32.04,32.58,128524,0
+CDRE.US,D,20250106,000000,32.625,32.72,32.155,32.45,172082,0
+CDRE.US,D,20250107,000000,32.5,32.67,31.62,32.17,209138,0
+CDRE.US,D,20250108,000000,32.09,32.63,31.8925,32.34,196863,0
+CDRE.US,D,20250110,000000,31.9062,32.185,31.56,32.05,183841,0
+CDRE.US,D,20250113,000000,31.745,32.225,31.6001,31.98,290094,0
+CDRE.US,D,20250114,000000,31.94,33.15,31.77,33.08,535356,0
+CDRE.US,D,20250115,000000,33.69,34.88,33.245,34.45,190785,0
+CDRE.US,D,20250116,000000,35.13,36.31,34.516,36.03,344437,0
+CDRE.US,D,20250117,000000,36.6,38.45,36.29,38.19,359333,0
+CDRE.US,D,20250121,000000,38.56,40.04,38.33,38.93,641321,0
+CDRE.US,D,20250122,000000,39.255,39.6,38.74,39.39,291987,0
+CDRE.US,D,20250123,000000,39.3775,39.42,38.04,38.49,264876,0
+CDRE.US,D,20250124,000000,38.54,39.76,37.9,39.5,422288,0
+CDRE.US,D,20250127,000000,38.8913,39.96,38.35,39.84,358785,0
+CDRE.US,D,20250128,000000,39.72,40.24,38.945,39.36,265044,0
+CDRE.US,D,20250129,000000,39.14,39.66,38.66,38.68,162182,0
+CDRE.US,D,20250130,000000,39.1,39.6,38.91,39.33,154313,0
+CDRE.US,D,20250131,000000,39.205,39.4255,38.52,38.55,121031,0
+CDRE.US,D,20250203,000000,37.67,38.79,37.32,37.36,206772,0
+CDRE.US,D,20250204,000000,37.64,37.85,37.09,37.13,206501,0
+CDRE.US,D,20250205,000000,37.08,37.4,36.74,36.84,135705,0
+CDRE.US,D,20250206,000000,37.155,37.18,35.74,35.95,157341,0
+CDRE.US,D,20250207,000000,35.88,36.8,35.4,35.4,159078,0
+CDRE.US,D,20250210,000000,36.12,36.44,35.73,36.29,138084,0
+CDRE.US,D,20250211,000000,36.01,36.4909,35.74,36.43,144256,0
+CDRE.US,D,20250212,000000,36.32,36.4172,35.31,35.68,143627,0
+CDRE.US,D,20250213,000000,35.895,36.12,34.99,35.7,318222,0
+CDRE.US,D,20250214,000000,35.67,35.875,34.91,35.05,109774,0
+CDRE.US,D,20250218,000000,35.32,35.4906,34.95,35.25,144609,0
+CDRE.US,D,20250219,000000,35.11,35.87,34.89,35.52,174288,0
+CDRE.US,D,20250220,000000,35.415,35.415,34.62,34.95,127445,0
+CDRE.US,D,20250221,000000,35.345,35.38,33.55,33.58,223099,0
+CDRE.US,D,20250224,000000,33.6,34.13,33.26,33.35,124691,0
+CDRE.US,D,20250225,000000,33.325,34.31,33.12,33.35,187707,0
+CDRE.US,D,20250226,000000,33.615,34.22,33.37,33.42,152730,0
+CDRE.US,D,20250227,000000,34.0581,34.98,33.04,33.07,155281,0
+CDRE.US,D,20250228,000000,33.235,33.6322,32.885,33.62,220673,0
+CDRE.US,D,20250303,000000,33.955,33.955,32.38,32.41,183254,0
+CDRE.US,D,20250304,000000,32.16,32.81,31.68,32.32,135028,0
+CDRE.US,D,20250305,000000,32.615,33.02,32.45,32.8,154499,0
+CDRE.US,D,20250306,000000,32.675,33.33,32.46,32.92,196911,0
+CDRE.US,D,20250307,000000,32.71,34.1,32.682,34.02,168616,0
+CDRE.US,D,20250310,000000,34.335,34.538,33.79,33.85,340227,0
+CDRE.US,D,20250311,000000,34.11,34.26,33.175,33.52,296175,0
+CDRE.US,D,20250312,000000,31.87,35.76,31.59,35.23,588586,0
+CDRE.US,D,20250313,000000,34.9171,35.219,33.64,34.91,395641,0
+CDRE.US,D,20250314,000000,35.325,35.38,33.04,33.72,379226,0
+CDRE.US,D,20250317,000000,33.355,33.69,32.03,32.43,396064,0
+CDRE.US,D,20250318,000000,32.589,32.59,31.93,32.33,348237,0
+CDRE.US,D,20250319,000000,31.8188,32.61,31.37,32.36,393032,0
+CDRE.US,D,20250320,000000,32.395,32.395,31.43,31.9,257221,0
+CDRE.US,D,20250321,000000,32,32.11,30.45,31.17,604278,0
+CDRE.US,D,20250324,000000,31.53,32.04,31.31,31.57,267466,0
+CDRE.US,D,20250325,000000,31.578,31.82,31.13,31.32,298270,0
+CDRE.US,D,20250326,000000,31.493,31.5922,30.23,30.37,173456,0
+CDRE.US,D,20250327,000000,30.37,30.7931,30.19,30.65,226686,0
+CDRE.US,D,20250328,000000,30.59,30.7631,29.06,29.08,281909,0
+CDRE.US,D,20250331,000000,28.815,29.89,28.74,29.61,308634,0
+CDRE.US,D,20250401,000000,29.527,29.9,29.16,29.29,177035,0
+CDRE.US,D,20250402,000000,29.042,30.56,28.98,30.38,196651,0
+CDRE.US,D,20250403,000000,29.865,29.865,28.495,28.73,225279,0
+CDRE.US,D,20250404,000000,27.7863,28.8,27.505,28.17,316511,0
+CDRE.US,D,20250407,000000,27.22,28.86,27.0743,28.31,362217,0
+CDRE.US,D,20250408,000000,28.835,29.19,28.035,28.43,329104,0
+CDRE.US,D,20250409,000000,28.605,31.02,27.955,30.51,256094,0
+CDRE.US,D,20250410,000000,30.095,30.53,29.435,30.22,207454,0
+CDRE.US,D,20250411,000000,30.245,30.85,29.83,30.77,157418,0
+CDRE.US,D,20250414,000000,30.81,31.54,30.0584,31.2,292921,0
+CDRE.US,D,20250415,000000,31.09,31.81,30.56,31.02,235671,0
+CDRE.US,D,20250416,000000,30.7,31.1076,30.17,30.64,216909,0
+CDRE.US,D,20250417,000000,30.62,31.03,30.07,30.74,127036,0
+CDRE.US,D,20250421,000000,30.53,31.3887,29.07,29.14,397390,0
+CDRE.US,D,20250422,000000,29.1,29.83,28.61,29.37,222609,0
+CDRE.US,D,20250423,000000,29.58,30.665,29.37,29.39,215024,0
+CDRE.US,D,20250424,000000,29.325,30.28,29.09,30.08,254767,0
+CDRE.US,D,20250425,000000,30.22,31.035,30,30.45,340597,0
+CDRE.US,D,20250428,000000,30.66,30.73,29.07,29.31,304996,0
+CDRE.US,D,20250429,000000,29.28,29.765,28.82,29.32,473141,0
+CDRE.US,D,20250430,000000,29.01,29.385,28.79,29.15,341656,0
+CDRE.US,D,20250501,000000,29.32,30.16,29,29.67,465932,0
+CDRE.US,D,20250502,000000,29.775,30.289,29.38,29.74,339834,0
+CDRE.US,D,20250505,000000,29.56,30.4,29.31,29.78,279234,0
+CDRE.US,D,20250506,000000,29.295,30.42,28.95,29.61,444119,0
+CDRE.US,D,20250507,000000,30.95,36.35,30.69,35.42,972818,0
+CDRE.US,D,20250508,000000,35.56,37.22,35.56,36.48,559562,0
+CDRE.US,D,20250509,000000,36.93,36.93,35.27,35.38,384957,0
+CDRE.US,D,20250512,000000,36.54,36.56,35.2,35.77,321884,0
+CDRE.US,D,20250513,000000,35.8,36.675,35.76,36.01,302157,0
+CDRE.US,D,20250514,000000,35.6301,35.91,34.8,35,234517,0
+CDRE.US,D,20250515,000000,35.32,35.5,34.72,35.22,197880,0
+CDRE.US,D,20250516,000000,35.07,35.4808,34.69,35.29,345137,0
+CDRE.US,D,20250519,000000,35,35.61,35,35.44,283475,0
+CDRE.US,D,20250520,000000,35.4,35.4,34.52,34.93,326574,0
+CDRE.US,D,20250521,000000,34.8141,34.86,33.41,33.44,205663,0
+CDRE.US,D,20250522,000000,33.3,33.67,33.11,33.13,247760,0
+CDRE.US,D,20250523,000000,32.602,33.185,32.48,32.69,298541,0
+CDRE.US,D,20250527,000000,32.86,33.42,32.77,33.37,304167,0
+CDRE.US,D,20250528,000000,33.275,33.89,32.47,32.63,243791,0
+CDRE.US,D,20250529,000000,32.7,33.0299,32.63,32.8,207134,0
+CDRE.US,D,20250530,000000,32.51,32.87,32.17,32.77,416571,0
+CDRE.US,D,20250602,000000,32.8,33,32.34,33,285457,0
+CDRE.US,D,20250603,000000,33.5,33.88,33.08,33.59,505805,0
+CDRE.US,D,20250604,000000,33.59,34.15,33.51,34.08,278697,0
+CDRE.US,D,20250605,000000,34.41,34.41,33.51,33.96,198099,0
+CDRE.US,D,20250606,000000,34.48,34.93,34.27,34.49,149329,0
+CDRE.US,D,20250609,000000,35,35.3,34.66,35.04,262564,0
+CDRE.US,D,20250610,000000,35.16,35.36,34.8092,35.01,281004,0
+CDRE.US,D,20250611,000000,35.65,36.425,34.33,36.03,447992,0
+CDRE.US,D,20250612,000000,35.62,36.405,35.62,36.15,261780,0
+CDRE.US,D,20250613,000000,35.27,35.85,33.85,34.4,569642,0
+CDRE.US,D,20250616,000000,34.47,34.85,34.22,34.44,237405,0
+CDRE.US,D,20250617,000000,33.92,34.62,33.895,34.19,243203,0
+CDRE.US,D,20250618,000000,34.04,34.35,33.69,33.73,408474,0
+CDRE.US,D,20250620,000000,34.05,34.05,32.68,32.87,579876,0
+CDRE.US,D,20250623,000000,33.025,33.025,32.04,32.79,260855,0
+CDRE.US,D,20250624,000000,32.75,32.98,32.2708,32.97,225889,0
+CDRE.US,D,20250625,000000,32.91,32.91,31.55,31.61,248847,0
+CDRE.US,D,20250626,000000,31.38,32.305,31.38,32.27,319654,0
+CDRE.US,D,20250627,000000,32.15,32.51,31.76,32.03,561456,0
+CDRE.US,D,20250630,000000,32.115,32.22,31.695,31.85,219298,0
+CDRE.US,D,20250701,000000,31.73,32.36,31.59,31.73,205719,0
+CDRE.US,D,20250702,000000,31.84,32.01,31.58,31.91,164600,0
+CDRE.US,D,20250703,000000,32.11,32.385,31.93,32.23,108023,0
+CDRE.US,D,20250707,000000,32.235,32.44,31.7,31.81,252667,0
+CDRE.US,D,20250708,000000,31.825,32.3,31.64,31.95,210346,0
+CDRE.US,D,20250709,000000,31.9796,32.57,31.77,32.55,207509,0
+CDRE.US,D,20250710,000000,32.7417,32.99,32.485,32.71,239938,0
+CDRE.US,D,20250711,000000,32.63,32.815,32.39,32.77,223553,0
+CDRE.US,D,20250714,000000,32.845,33.52,32.44,33.45,285021,0
+CDRE.US,D,20250715,000000,33.615,33.615,31.93,31.96,522395,0
+CDRE.US,D,20250716,000000,32.19,32.495,31.8852,32.22,197518,0
+CDRE.US,D,20250717,000000,32.505,32.97,32.23,32.57,144230,0
+CDRE.US,D,20250718,000000,32.615,32.88,32.465,32.64,154709,0
+CDRE.US,D,20250721,000000,32.785,32.8,32.21,32.25,159508,0
+CDRE.US,D,20250722,000000,32.19,32.99,32.15,32.77,201576,0
+CDRE.US,D,20250723,000000,32.99,33.82,32.98,33.81,180773,0
+CDRE.US,D,20250724,000000,33.655,34.38,33.41,33.7,266441,0
+CDRE.US,D,20250725,000000,33.755,34.04,33.41,33.89,178562,0
+CDRE.US,D,20250728,000000,33.92,34.06,33.38,33.66,190260,0
+CDRE.US,D,20250729,000000,33.805,33.94,33.21,33.21,234916,0
+CDRE.US,D,20250730,000000,33.74,33.74,32.245,32.7,164400,0
+CDRE.US,D,20250731,000000,32.46,33.45,32.3,33.07,278531,0
+CDRE.US,D,20250801,000000,32.46,32.71,31.92,32.34,286235,0
+CDRE.US,D,20250804,000000,32.465,33.15,32.36,33.07,265257,0
+CDRE.US,D,20250805,000000,33.17,34.76,33.17,34.29,400796,0
+CDRE.US,D,20250806,000000,32.1,32.545,28.67,28.85,1566470,0
+CDRE.US,D,20250807,000000,29.02,31.2,29,31.08,593288,0
+CDRE.US,D,20250808,000000,31.025,31.2448,30.345,30.55,584685,0
+CDRE.US,D,20250811,000000,30.55,30.61,28.42,28.44,434658,0
+CDRE.US,D,20250812,000000,28.76,30.27,28.22,29.72,748869,0
+CDRE.US,D,20250813,000000,28.735,30.17,28.31,29.95,654908,0
+CDRE.US,D,20250814,000000,29.62,30.12,28.785,29.22,369156,0
+CDRE.US,D,20250815,000000,29.43,29.775,29.01,29.25,441313,0
+CDRE.US,D,20250818,000000,29.33,29.925,29.25,29.66,238518,0
+CDRE.US,D,20250819,000000,29.56,29.76,29.195,29.45,326797,0
+CDRE.US,D,20250820,000000,29.37,29.6592,29.15,29.26,178767,0
+CDRE.US,D,20250821,000000,29.235,29.68,29.06,29.63,211192,0
+CDRE.US,D,20250822,000000,29.99,31.475,29.87,31.06,305585,0
+CDRE.US,D,20250825,000000,31.02,31.09,30.22,30.27,236991,0
+CDRE.US,D,20250826,000000,30.305,31.04,30.19,30.76,213818,0
+CDRE.US,D,20250827,000000,30.75,31.18,30.71,31,133669,0
+CDRE.US,D,20250828,000000,31.11,31.235,30.63,30.9,190837,0
+CDRE.US,D,20250829,000000,31.15,31.26,30.575,30.81,202242,0
+CDRE.US,D,20250902,000000,30.59,30.92,30.46,30.9,176001,0
+CDRE.US,D,20250903,000000,30.91,31.25,30.24,30.43,265631,0
+CDRE.US,D,20250904,000000,30.49,32.15,30.265,31.9,397083,0
+CDRE.US,D,20250905,000000,31.89,32.4,31.79,32,210304,0
+CDRE.US,D,20250908,000000,31.85,32.58,31.63,31.87,178481,0
+CDRE.US,D,20250909,000000,31.85,31.85,30.89,31.26,119202,0
+CDRE.US,D,20250910,000000,31.13,31.79,31.03,31.5,158973,0
+CDRE.US,D,20250911,000000,31.595,32.59,31.52,32.49,177658,0
+CDRE.US,D,20250912,000000,32.16,32.6,32.06,32.52,237714,0
+CDRE.US,D,20250915,000000,32.39,32.835,31.91,32.77,232596,0
+CDRE.US,D,20250916,000000,33.02,33.34,32.72,32.98,671905,0
+CDRE.US,D,20250917,000000,33.17,33.445,32.78,32.85,323081,0
+CDRE.US,D,20250918,000000,32.9685,34.375,32.68,34.3,282508,0
+CDRE.US,D,20250919,000000,33.95,34.35,33.74,33.77,645691,0
+CDRE.US,D,20250922,000000,33.37,34.51,33.3,34.5,211172,0
+CDRE.US,D,20250923,000000,35,37.14,34.89,36.97,568194,0
+CDRE.US,D,20250924,000000,36.865,37.82,36.08,36.2,461987,0
+CDRE.US,D,20250925,000000,35.47,35.98,35.21,35.72,306753,0
+CDRE.US,D,20250926,000000,35.83,36.36,35.635,36.34,222319,0
+CDRE.US,D,20250929,000000,36.68,36.68,35.93,36.23,390022,0
+CDRE.US,D,20250930,000000,36.105,36.53,35.66,36.51,314963,0
+CDRE.US,D,20251001,000000,36.04,36.52,35.435,36.09,233099,0
+CDRE.US,D,20251002,000000,35.79,36.61,35.75,36.61,219683,0
+CDRE.US,D,20251003,000000,36.75,37.52,36.49,36.67,342310,0
+CDRE.US,D,20251006,000000,36.92,37.73,36.57,37.52,208214,0
+CDRE.US,D,20251007,000000,37.507,37.82,36.915,37.63,310936,0
+CDRE.US,D,20251008,000000,37.495,38.72,37.35,38.56,271142,0
+CDRE.US,D,20251009,000000,38.58,39.8,38.2055,38.48,458425,0
+CDRE.US,D,20251010,000000,38.765,39.355,37.58,38.36,874166,0
+CDRE.US,D,20251013,000000,39.05,39.44,38.35,38.97,560875,0
+CDRE.US,D,20251014,000000,38.67,42.06,38.38,41.07,375417,0
+CDRE.US,D,20251015,000000,41.445,41.652,39.64,40.59,325634,0
+CDRE.US,D,20251016,000000,40.75,41.39,40.31,40.99,262363,0
+CDRE.US,D,20251017,000000,40.305,41.36,40.14,40.69,230840,0
+CDRE.US,D,20251020,000000,41.015,42.91,40.975,41.3,246602,0
+CDRE.US,D,20251021,000000,40.93,42.06,40.84,41.38,225206,0
+CDRE.US,D,20251022,000000,41.1,41.59,40.68,41.11,218278,0
+CDRE.US,D,20251023,000000,41.39,42.86,41.39,42.6,203116,0
+CDRE.US,D,20251024,000000,42.745,43.63,42.675,43.45,187487,0
+CDRE.US,D,20251027,000000,43.63,43.78,42.81,42.91,129995,0
+CDRE.US,D,20251028,000000,42.86,43.63,42.49,43.22,167572,0
+CDRE.US,D,20251029,000000,43.515,44.29,42.72,43.18,219544,0
+CDRE.US,D,20251030,000000,43.02,43.911,42.46,42.67,183472,0
+CDRE.US,D,20251031,000000,42.3,42.9,42.06,42.46,221879,0
+CDRE.US,D,20251103,000000,42.49,42.62,41.36,42.46,381503,0
+CDRE.US,D,20251104,000000,41.925,43.09,41.54,42.53,359577,0
+CDRE.US,D,20251105,000000,43.665,46.64,41.89,45.11,489488,0
+CDRE.US,D,20251106,000000,45.47,45.52,43.39,43.45,356737,0
+CDRE.US,D,20251107,000000,43.1,43.585,41.9,42.94,300077,0
+CDRE.US,D,20251110,000000,43.47,43.47,42,43.32,305649,0
+CDRE.US,D,20251111,000000,43.31,43.98,42.74,43.63,253471,0
+CDRE.US,D,20251112,000000,43.4,44.02,43.15,43.23,224682,0
+CDRE.US,D,20251113,000000,43.135,44.36,42.861,43.19,376516,0
+CDRE.US,D,20251114,000000,42.605,43.85,42.09,42.96,324912,0
+CDRE.US,D,20251117,000000,42.44,43.27,42.06,42.09,295577,0
+CDRE.US,D,20251118,000000,41.36,42.125,40.21,40.21,349965,0
+CDRE.US,D,20251119,000000,40.795,40.795,39.715,40,240210,0
+CDRE.US,D,20251120,000000,40.77,41.64,39.41,39.51,433767,0
+CDRE.US,D,20251121,000000,39.8,40.53,38.94,40.25,394073,0
+CDRE.US,D,20251124,000000,39.9,41.29,39.9,40.82,417140,0
+CDRE.US,D,20251125,000000,41.22,42.66,40.93,42.53,290775,0
+CDRE.US,D,20251126,000000,42.75,43.7399,42.43,43.07,258027,0
+CDRE.US,D,20251128,000000,43.18,43.45,42.6105,42.68,104154,0
+CDRE.US,D,20251201,000000,42.01,42.61,41.564,42.25,219373,0
+CDRE.US,D,20251202,000000,42.285,43.36,42.285,42.88,242718,0
+CDRE.US,D,20251203,000000,43,43.57,42.82,42.88,422257,0
+CDRE.US,D,20251204,000000,42.96,44.08,42.64,43.8,178530,0
+CDRE.US,D,20251205,000000,43.7,43.7,42.43,42.85,164806,0
+CDRE.US,D,20251208,000000,42.85,43.42,42.46,42.61,183127,0
+CDRE.US,D,20251209,000000,42.2,43.88,42.2,43.1,200960,0
+CDRE.US,D,20251210,000000,42.67,43.81,41.81,42.8,358132,0
+CDRE.US,D,20251211,000000,43,44,42.89,43.45,215069,0
+CDRE.US,D,20251212,000000,43.66,45.24,43.41,43.72,429669,0
+CDRE.US,D,20251215,000000,43.93,43.93,41.61,41.8,241190,0
+CDRE.US,D,20251216,000000,41.59,42.46,41.05,41.74,199433,0
+CDRE.US,D,20251217,000000,42.47,42.47,40.22,40.49,187291,0
+CDRE.US,D,20251218,000000,41.05,41.41,40.33,40.78,245682,0
+CDRE.US,D,20251219,000000,40.99,41.93,40.7131,41.61,324008,0
+CDRE.US,D,20251222,000000,42.14,43.33,41.95,42.8,271471,0
+CDRE.US,D,20251223,000000,42.49,42.88,42.03,42.3,177885,0
+CDRE.US,D,20251224,000000,42.29,42.445,41.9322,42.38,71338,0
+CDRE.US,D,20251226,000000,42.42,42.42,41.4,41.94,92353,0
+CDRE.US,D,20251229,000000,41.845,42.05,41.54,41.9,107810,0
+CDRE.US,D,20251230,000000,42.4641,42.4641,41.485,41.75,161972,0
+CDRE.US,D,20251231,000000,41.94,41.99,40.8,40.84,108711,0
+CDRE.US,D,20260102,000000,40.93,41.49,40.39,41.12,230114,0
+CDRE.US,D,20260105,000000,41.7,42.6,41.41,41.98,242135,0
+CDRE.US,D,20260106,000000,41.63,42.85,41.63,42.79,203425,0
+CDRE.US,D,20260107,000000,43.06,44.47,42.85,43.4,299885,0
+CDRE.US,D,20260108,000000,42.9,44.3,42.18,42.41,372056,0
+CDRE.US,D,20260109,000000,42.8,43.11,41.96,42.3,252230,0
+CDRE.US,D,20260112,000000,42.59,43.0214,42.1,42.29,249067,0
+CDRE.US,D,20260113,000000,42.34,43.375,42.05,42.44,205163,0
+CDRE.US,D,20260114,000000,42.1,42.46,40.81,41.87,214510,0
+CDRE.US,D,20260115,000000,42.9927,44.095,42.14,43.58,276256,0
+CDRE.US,D,20260116,000000,43.132,44.0625,42.79,43.61,155786,0
+CDRE.US,D,20260120,000000,43.24,43.39,42.33,42.36,131872,0
+CDRE.US,D,20260121,000000,42.6,45,42.6,44.66,258235,0
+CDRE.US,D,20260122,000000,45.275,46.1144,44.15,44.17,158827,0
+CDRE.US,D,20260123,000000,44.53,44.53,43.07,43.43,134283,0
+CDRE.US,D,20260126,000000,43.33,43.5501,42.21,42.44,185161,0
+CDRE.US,D,20260127,000000,42.53,42.895,41.66,41.88,292028,0
+CDRE.US,D,20260128,000000,41.52,42.08,39.445,40.34,373899,0
+CDRE.US,D,20260129,000000,41.185,41.315,39.5501,40.14,169445,0
+CDRE.US,D,20260130,000000,39.99,40.6,39.61,40.01,241222,0
+CDRE.US,D,20260202,000000,39.195,41.12,39.195,40.72,198494,0
+CDRE.US,D,20260203,000000,41.16,42.85,40.895,42,257959,0
+CDRE.US,D,20260204,000000,43.685,43.685,41.3,41.33,197088,0
+CDRE.US,D,20260205,000000,40.48,41.52,39.695,40.36,235857,0
+CDRE.US,D,20260206,000000,40.985,41.95,40.82,41.63,146748,0
+CDRE.US,D,20260209,000000,41.53,42.7,41.37,42.45,236449,0
+CDRE.US,D,20260210,000000,42.835,43.19,41.93,42.11,202506,0
+CDRE.US,D,20260211,000000,42.63,43.07,41.375,41.42,165401,0
+CDRE.US,D,20260212,000000,41.05,42.5,40.9,41.25,148437,0
+CDRE.US,D,20260213,000000,41.26,42.525,41.26,42.19,143155,0
+CDRE.US,D,20260217,000000,42.61,43.03,41.8,42.38,123114,0
+CDRE.US,D,20260218,000000,42.235,43.315,42.235,42.64,114205,0
diff --git a/daily/us/nyse stocks/1/cepu.us.txt b/daily/us/nyse stocks/1/cepu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72ba07b7a3aa3a6d549b7ab7d4fd78f3d13f966c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cepu.us.txt	
@@ -0,0 +1,2022 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPU.US,D,20180202,000000,15.688,17.351,15.308,16.829,6553146,0
+CEPU.US,D,20180205,000000,16.543,17.351,16.401,16.638,820960,0
+CEPU.US,D,20180206,000000,16.353,16.895,15.782,16.553,878501,0
+CEPU.US,D,20180207,000000,16.761,18.254,16.229,16.267,558186,0
+CEPU.US,D,20180208,000000,16.267,16.419,15.392,15.592,397978,0
+CEPU.US,D,20180209,000000,15.992,16.695,14.838,16.495,532254,0
+CEPU.US,D,20180212,000000,16.505,16.515,15.697,15.887,314642,0
+CEPU.US,D,20180213,000000,15.916,16.353,15.84,16.182,256342,0
+CEPU.US,D,20180214,000000,16.172,17.113,15.878,17.019,291437,0
+CEPU.US,D,20180215,000000,17.189,17.551,16.867,17.494,592531,0
+CEPU.US,D,20180216,000000,17.494,17.513,17.237,17.351,465459,0
+CEPU.US,D,20180220,000000,17.219,17.541,17.113,17.257,344196,0
+CEPU.US,D,20180221,000000,17.199,17.532,17.066,17.143,282935,0
+CEPU.US,D,20180222,000000,17.171,17.232,16.829,16.913,278484,0
+CEPU.US,D,20180223,000000,16.951,17.085,16.448,16.733,159364,0
+CEPU.US,D,20180226,000000,16.733,16.733,16.068,16.144,233098,0
+CEPU.US,D,20180227,000000,16.495,16.591,15.925,15.954,660017,0
+CEPU.US,D,20180228,000000,16.163,16.305,15.64,15.84,375106,0
+CEPU.US,D,20180301,000000,15.925,16.305,15.764,15.802,297287,0
+CEPU.US,D,20180302,000000,15.782,16.153,15.581,16.039,301914,0
+CEPU.US,D,20180305,000000,16.02,16.286,15.972,16.182,290481,0
+CEPU.US,D,20180306,000000,16.315,16.448,15.934,16.401,201260,0
+CEPU.US,D,20180307,000000,16.258,16.638,16.258,16.334,86951,0
+CEPU.US,D,20180308,000000,16.277,16.532,15.972,15.992,97880,0
+CEPU.US,D,20180309,000000,16.03,16.401,16.03,16.343,121209,0
+CEPU.US,D,20180312,000000,16.372,16.753,16.163,16.581,90850,0
+CEPU.US,D,20180313,000000,16.495,16.647,16.134,16.505,156559,0
+CEPU.US,D,20180314,000000,16.553,16.591,16.172,16.305,119840,0
+CEPU.US,D,20180315,000000,16.305,16.429,15.982,16.305,140171,0
+CEPU.US,D,20180316,000000,16.277,16.429,16.172,16.429,110821,0
+CEPU.US,D,20180319,000000,16.429,16.429,15.972,16.134,221816,0
+CEPU.US,D,20180320,000000,16.144,16.381,15.972,16.334,257926,0
+CEPU.US,D,20180321,000000,16.229,16.495,16.182,16.401,108328,0
+CEPU.US,D,20180322,000000,16.343,16.799,16.277,16.638,334902,0
+CEPU.US,D,20180323,000000,16.591,16.895,15.678,15.83,362409,0
+CEPU.US,D,20180326,000000,16.02,16.47,15.982,16.286,140232,0
+CEPU.US,D,20180327,000000,16.362,16.581,16.343,16.533,91437,0
+CEPU.US,D,20180328,000000,16.467,16.591,16.068,16.591,53269,0
+CEPU.US,D,20180329,000000,16.505,16.505,15.697,16.163,155417,0
+CEPU.US,D,20180402,000000,16.106,16.115,15.782,15.982,65189,0
+CEPU.US,D,20180403,000000,15.954,16.163,15.811,16.001,94417,0
+CEPU.US,D,20180404,000000,15.849,16.21,15.735,16.144,80433,0
+CEPU.US,D,20180405,000000,16.163,16.401,16.028,16.401,83397,0
+CEPU.US,D,20180406,000000,16.326,16.391,16.115,16.21,58350,0
+CEPU.US,D,20180409,000000,16.277,16.429,16.144,16.305,37941,0
+CEPU.US,D,20180410,000000,16.258,16.267,16.011,16.22,91404,0
+CEPU.US,D,20180411,000000,16.039,16.429,16.039,16.229,118396,0
+CEPU.US,D,20180412,000000,16.172,16.22,15.896,15.925,109050,0
+CEPU.US,D,20180413,000000,15.906,16.115,15.62,15.782,139062,0
+CEPU.US,D,20180416,000000,15.678,16.001,15.45,15.468,85596,0
+CEPU.US,D,20180417,000000,15.478,15.574,15.26,15.46,183913,0
+CEPU.US,D,20180418,000000,15.498,15.916,15.498,15.592,148921,0
+CEPU.US,D,20180419,000000,15.498,15.498,15.231,15.26,219867,0
+CEPU.US,D,20180420,000000,15.24,15.422,15.24,15.364,95209,0
+CEPU.US,D,20180423,000000,15.308,15.602,15.24,15.354,71130,0
+CEPU.US,D,20180424,000000,15.346,15.592,15.07,15.25,97130,0
+CEPU.US,D,20180425,000000,15.136,15.231,14.718,14.956,168198,0
+CEPU.US,D,20180426,000000,15.003,15.003,14.091,14.309,304460,0
+CEPU.US,D,20180427,000000,14.366,14.956,13.929,14.642,160015,0
+CEPU.US,D,20180430,000000,14.727,14.727,14.404,14.708,56711,0
+CEPU.US,D,20180501,000000,14.642,15.164,14.366,14.727,110230,0
+CEPU.US,D,20180502,000000,14.556,14.746,13.995,14.167,171916,0
+CEPU.US,D,20180503,000000,14.119,14.223,13.063,13.101,257374,0
+CEPU.US,D,20180504,000000,13.206,14.157,12.778,12.997,353003,0
+CEPU.US,D,20180507,000000,13.124,13.592,12.247,12.393,354928,0
+CEPU.US,D,20180508,000000,12.266,12.266,10.872,11.642,1069200,0
+CEPU.US,D,20180509,000000,11.652,12.14,11.632,11.974,348221,0
+CEPU.US,D,20180510,000000,11.993,13.251,11.993,13.037,356741,0
+CEPU.US,D,20180511,000000,13.105,13.27,12.188,12.617,578909,0
+CEPU.US,D,20180514,000000,12.354,13.012,11.964,12.89,1063870,0
+CEPU.US,D,20180515,000000,12.725,14.07,12.725,13.583,622279,0
+CEPU.US,D,20180516,000000,13.524,14.138,13.475,13.895,385606,0
+CEPU.US,D,20180517,000000,13.739,14.187,13.466,13.524,386400,0
+CEPU.US,D,20180518,000000,13.485,13.846,13.485,13.787,319229,0
+CEPU.US,D,20180521,000000,13.943,14.012,13.222,13.427,256639,0
+CEPU.US,D,20180522,000000,13.563,13.817,13.046,13.154,266211,0
+CEPU.US,D,20180523,000000,13.183,13.466,12.676,12.959,618374,0
+CEPU.US,D,20180524,000000,12.968,13.339,12.851,13.241,241215,0
+CEPU.US,D,20180525,000000,13.28,13.475,13.144,13.31,242546,0
+CEPU.US,D,20180529,000000,13.29,13.29,12.422,12.686,354042,0
+CEPU.US,D,20180530,000000,12.715,12.968,12.413,12.666,523552,0
+CEPU.US,D,20180531,000000,12.764,13.349,12.305,13.193,1209125,0
+CEPU.US,D,20180601,000000,13.193,13.241,12.734,13.163,225232,0
+CEPU.US,D,20180604,000000,13.222,13.583,13.135,13.397,255335,0
+CEPU.US,D,20180605,000000,13.446,14.577,13.407,14.129,360653,0
+CEPU.US,D,20180606,000000,14.031,14.538,14.031,14.402,278505,0
+CEPU.US,D,20180607,000000,14.343,14.524,13.924,14.431,257358,0
+CEPU.US,D,20180608,000000,14.636,15.513,14.636,14.928,856365,0
+CEPU.US,D,20180611,000000,14.86,15.386,14.509,14.538,214000,0
+CEPU.US,D,20180612,000000,14.46,14.616,14.324,14.499,151781,0
+CEPU.US,D,20180613,000000,14.421,14.694,13.973,14.236,152852,0
+CEPU.US,D,20180614,000000,14.07,14.226,13.007,13.544,323052,0
+CEPU.US,D,20180615,000000,13.553,13.943,13.037,13.378,135464,0
+CEPU.US,D,20180618,000000,13.163,13.178,12.247,12.832,197102,0
+CEPU.US,D,20180619,000000,12.676,12.842,12.52,12.598,290892,0
+CEPU.US,D,20180620,000000,12.598,12.949,12.276,12.637,392603,0
+CEPU.US,D,20180621,000000,13.378,13.982,12.617,12.676,724492,0
+CEPU.US,D,20180622,000000,12.686,12.695,12.218,12.51,282487,0
+CEPU.US,D,20180625,000000,12.461,12.461,11.545,11.886,493883,0
+CEPU.US,D,20180626,000000,11.73,12.11,11.213,11.389,244862,0
+CEPU.US,D,20180627,000000,11.291,11.301,9.643,9.946,564579,0
+CEPU.US,D,20180628,000000,9.994,10.131,9.556,9.799,345891,0
+CEPU.US,D,20180629,000000,9.848,9.985,9.0071,9.653,737323,0
+CEPU.US,D,20180702,000000,9.4679,9.926,9.0388,9.517,425049,0
+CEPU.US,D,20180703,000000,9.4874,10.414,9.4874,10.17,241137,0
+CEPU.US,D,20180705,000000,10.258,10.599,10.082,10.531,200565,0
+CEPU.US,D,20180706,000000,10.462,10.57,10.111,10.336,310734,0
+CEPU.US,D,20180709,000000,10.326,10.774,10.267,10.472,207687,0
+CEPU.US,D,20180710,000000,10.404,10.648,10.355,10.492,216897,0
+CEPU.US,D,20180711,000000,10.375,10.482,10.228,10.365,125454,0
+CEPU.US,D,20180712,000000,10.355,10.57,10.18,10.443,278099,0
+CEPU.US,D,20180713,000000,10.501,10.579,10.116,10.306,302774,0
+CEPU.US,D,20180716,000000,10.238,10.414,10.043,10.15,274190,0
+CEPU.US,D,20180717,000000,10.189,10.365,9.907,10.102,469795,0
+CEPU.US,D,20180718,000000,10.17,10.26,10.004,10.16,305185,0
+CEPU.US,D,20180719,000000,10.15,10.306,9.946,10.287,272603,0
+CEPU.US,D,20180720,000000,10.326,10.716,10.17,10.716,185769,0
+CEPU.US,D,20180723,000000,10.589,10.999,10.433,10.774,215049,0
+CEPU.US,D,20180724,000000,10.94,11.027,10.774,10.94,157577,0
+CEPU.US,D,20180725,000000,11.116,11.301,10.784,11.125,182425,0
+CEPU.US,D,20180726,000000,11.203,11.291,10.969,11.067,230513,0
+CEPU.US,D,20180727,000000,11.125,11.398,10.872,10.921,183622,0
+CEPU.US,D,20180730,000000,10.852,11.067,10.765,11.047,128508,0
+CEPU.US,D,20180731,000000,11.047,11.164,10.93,11.116,92237,0
+CEPU.US,D,20180801,000000,11.038,11.569,11.038,11.291,195232,0
+CEPU.US,D,20180802,000000,11.242,11.593,11.082,11.194,120366,0
+CEPU.US,D,20180803,000000,11.174,11.515,11.028,11.086,194298,0
+CEPU.US,D,20180806,000000,11.038,11.506,11.009,11.398,130490,0
+CEPU.US,D,20180807,000000,11.379,11.428,11.233,11.311,287432,0
+CEPU.US,D,20180808,000000,11.369,11.447,10.706,10.716,233461,0
+CEPU.US,D,20180809,000000,10.765,11.057,10.492,10.55,166190,0
+CEPU.US,D,20180810,000000,10.433,10.54,9.4971,10.15,509845,0
+CEPU.US,D,20180813,000000,9.897,10.287,9.3703,9.604,397739,0
+CEPU.US,D,20180814,000000,9.829,10.062,9.536,9.692,221230,0
+CEPU.US,D,20180815,000000,9.595,9.97,9.3216,9.868,117163,0
+CEPU.US,D,20180816,000000,9.838,10.033,9.526,9.76,272338,0
+CEPU.US,D,20180817,000000,9.702,9.79,9.4289,9.604,67005,0
+CEPU.US,D,20180820,000000,9.4094,9.721,9.2826,9.595,115823,0
+CEPU.US,D,20180821,000000,9.585,9.673,9.364,9.4679,174032,0
+CEPU.US,D,20180822,000000,9.4679,9.96,9.3313,9.887,293206,0
+CEPU.US,D,20180823,000000,9.877,10.038,9.624,9.624,214750,0
+CEPU.US,D,20180824,000000,9.731,9.731,8.8048,9.1753,233090,0
+CEPU.US,D,20180827,000000,9.2436,9.424,9.1071,9.3606,305306,0
+CEPU.US,D,20180828,000000,9.4776,9.4776,8.9901,9.1461,299465,0
+CEPU.US,D,20180829,000000,9.3606,9.4161,8.6683,8.9413,533540,0
+CEPU.US,D,20180830,000000,8.8438,8.8438,7.6055,8.249,956554,0
+CEPU.US,D,20180831,000000,8.2588,9.2338,8.249,9.1266,603432,0
+CEPU.US,D,20180904,000000,9.0681,9.0681,8.1223,8.1808,515408,0
+CEPU.US,D,20180905,000000,8.21,8.6781,8.21,8.3758,1111910,0
+CEPU.US,D,20180906,000000,8.4148,9.897,8.4148,9.79,968220,0
+CEPU.US,D,20180907,000000,9.955,10.199,9.682,9.702,211957,0
+CEPU.US,D,20180910,000000,9.731,9.897,9.4581,9.546,184009,0
+CEPU.US,D,20180911,000000,9.4581,9.614,9.1948,9.2923,377811,0
+CEPU.US,D,20180912,000000,9.3313,9.3313,8.9608,9.2338,236269,0
+CEPU.US,D,20180913,000000,9.2046,9.614,9.2046,9.4874,299114,0
+CEPU.US,D,20180914,000000,9.526,9.751,9.517,9.595,184054,0
+CEPU.US,D,20180917,000000,9.634,10.18,9.57,10.121,195582,0
+CEPU.US,D,20180918,000000,10.336,10.589,10.248,10.54,445750,0
+CEPU.US,D,20180919,000000,10.589,11.652,10.56,10.969,958460,0
+CEPU.US,D,20180920,000000,11.028,12.12,11.028,11.964,918649,0
+CEPU.US,D,20180921,000000,11.954,12.432,11.525,11.798,408550,0
+CEPU.US,D,20180924,000000,11.74,11.808,10.579,11.018,431650,0
+CEPU.US,D,20180925,000000,10.784,11.194,10.394,10.93,329066,0
+CEPU.US,D,20180926,000000,10.979,11.281,10.628,10.813,272618,0
+CEPU.US,D,20180927,000000,10.804,11.018,10.17,10.443,415824,0
+CEPU.US,D,20180928,000000,10.404,10.628,9.595,10.043,675455,0
+CEPU.US,D,20181001,000000,10.082,10.248,9.936,10.199,281372,0
+CEPU.US,D,20181002,000000,10.355,10.579,10.238,10.54,169460,0
+CEPU.US,D,20181003,000000,10.648,11.174,10.189,10.228,218659,0
+CEPU.US,D,20181004,000000,10.228,10.228,9.2241,9.3411,518360,0
+CEPU.US,D,20181005,000000,9.3801,9.653,8.8146,8.9218,685916,0
+CEPU.US,D,20181008,000000,9.1948,9.3216,8.6878,8.9316,317627,0
+CEPU.US,D,20181009,000000,9.1071,9.1071,8.6976,8.9706,392798,0
+CEPU.US,D,20181010,000000,8.9706,8.9998,8.7658,8.8633,126264,0
+CEPU.US,D,20181011,000000,8.8633,8.9218,8.6293,8.7463,180795,0
+CEPU.US,D,20181012,000000,8.8243,9.4386,8.8243,9.0291,224442,0
+CEPU.US,D,20181015,000000,9.0583,9.3703,9.0177,9.2241,139918,0
+CEPU.US,D,20181016,000000,9.3118,9.3703,9.0778,9.1753,192905,0
+CEPU.US,D,20181017,000000,9.1461,9.1461,8.7853,8.9706,371944,0
+CEPU.US,D,20181018,000000,8.8883,8.9413,8.5805,8.7658,292153,0
+CEPU.US,D,20181019,000000,8.7853,9.0291,8.6391,8.8633,259526,0
+CEPU.US,D,20181022,000000,8.9706,8.9998,8.6878,8.9706,262216,0
+CEPU.US,D,20181023,000000,8.8048,8.8292,8.6488,8.7756,142224,0
+CEPU.US,D,20181024,000000,8.7756,8.8955,8.5318,8.5415,223040,0
+CEPU.US,D,20181025,000000,8.6098,9.1753,8.4538,8.7756,205581,0
+CEPU.US,D,20181026,000000,8.7268,9.0876,8.6,8.8146,316190,0
+CEPU.US,D,20181029,000000,8.8926,9.1363,8.5123,8.6586,102953,0
+CEPU.US,D,20181030,000000,8.6586,8.8633,8.6,8.8243,182023,0
+CEPU.US,D,20181031,000000,8.8341,9.4776,8.5575,9.3411,277339,0
+CEPU.US,D,20181101,000000,9.3703,9.799,9.1656,9.643,309740,0
+CEPU.US,D,20181102,000000,9.692,10.326,9.692,10.189,445252,0
+CEPU.US,D,20181105,000000,10.17,10.277,9.848,9.994,190373,0
+CEPU.US,D,20181106,000000,9.926,10.17,9.834,10.004,154697,0
+CEPU.US,D,20181107,000000,10.024,10.511,9.955,10.277,186783,0
+CEPU.US,D,20181108,000000,10.248,10.726,10.155,10.433,271218,0
+CEPU.US,D,20181109,000000,10.306,10.458,9.955,10.072,196645,0
+CEPU.US,D,20181112,000000,10.15,10.287,9.702,9.877,180155,0
+CEPU.US,D,20181113,000000,9.1266,9.926,9.0486,9.2143,275616,0
+CEPU.US,D,20181114,000000,9.1948,9.643,9.1071,9.4484,181190,0
+CEPU.US,D,20181115,000000,9.2728,10.287,9.2728,10.219,259554,0
+CEPU.US,D,20181116,000000,10.219,10.326,9.927,10.014,178817,0
+CEPU.US,D,20181119,000000,10.131,10.17,9.595,9.897,60944,0
+CEPU.US,D,20181120,000000,9.848,9.848,9.1753,9.3606,155461,0
+CEPU.US,D,20181121,000000,9.3508,9.682,9.2826,9.4679,160982,0
+CEPU.US,D,20181123,000000,9.3899,9.4191,9.1071,9.2631,79153,0
+CEPU.US,D,20181126,000000,9.3313,9.595,8.9316,9.2241,401382,0
+CEPU.US,D,20181127,000000,9.1558,9.2533,8.8243,8.9511,188295,0
+CEPU.US,D,20181128,000000,8.9706,9.0193,8.6781,8.8731,515419,0
+CEPU.US,D,20181129,000000,8.9023,9.2631,8.9023,9.2046,105672,0
+CEPU.US,D,20181130,000000,9.2436,9.4581,9.2143,9.4094,62932,0
+CEPU.US,D,20181203,000000,9.692,9.809,9.4191,9.585,173865,0
+CEPU.US,D,20181204,000000,9.4971,9.556,9.3021,9.4874,202079,0
+CEPU.US,D,20181206,000000,9.1753,9.692,9.1266,9.565,223223,0
+CEPU.US,D,20181207,000000,9.643,9.692,9.2631,9.3411,99573,0
+CEPU.US,D,20181210,000000,9.3313,9.3723,8.9413,9.0681,63096,0
+CEPU.US,D,20181211,000000,9.0778,9.2241,8.9511,9.2046,61129,0
+CEPU.US,D,20181212,000000,9.2631,9.2631,8.9852,9.0973,124861,0
+CEPU.US,D,20181213,000000,9.0583,9.1851,9.0096,9.1266,75999,0
+CEPU.US,D,20181214,000000,9.0486,9.0681,8.6683,8.6781,244623,0
+CEPU.US,D,20181217,000000,8.6488,8.7572,8.3173,8.4733,288160,0
+CEPU.US,D,20181218,000000,8.4538,8.6488,8.2198,8.522,266794,0
+CEPU.US,D,20181219,000000,8.6017,8.7464,8.483,8.561,172413,0
+CEPU.US,D,20181220,000000,8.6293,8.7073,8.327,8.5318,229518,0
+CEPU.US,D,20181221,000000,8.7756,8.7853,8.1418,8.4635,190828,0
+CEPU.US,D,20181224,000000,8.4425,8.5708,8.1905,8.483,54662,0
+CEPU.US,D,20181226,000000,8.5415,8.5805,8.0443,8.483,195176,0
+CEPU.US,D,20181227,000000,8.444,8.7658,8.2619,8.7171,91731,0
+CEPU.US,D,20181228,000000,8.7756,8.8243,8.5244,8.7756,143627,0
+CEPU.US,D,20181231,000000,8.8048,9.0681,8.561,8.9706,186671,0
+CEPU.US,D,20190102,000000,8.9316,9.1168,8.7171,8.9121,151013,0
+CEPU.US,D,20190103,000000,8.9023,8.9608,8.7366,8.8048,70567,0
+CEPU.US,D,20190104,000000,8.9316,9.2533,8.7853,8.9803,378715,0
+CEPU.US,D,20190107,000000,9.0876,9.2436,8.9706,9.1363,141066,0
+CEPU.US,D,20190108,000000,9.1461,9.2846,8.9023,9.1461,177409,0
+CEPU.US,D,20190109,000000,9.1461,9.702,9.0973,9.692,349206,0
+CEPU.US,D,20190110,000000,9.702,9.926,9.4191,9.751,207274,0
+CEPU.US,D,20190111,000000,9.741,9.887,9.595,9.819,113170,0
+CEPU.US,D,20190114,000000,9.673,9.994,9.653,9.868,87792,0
+CEPU.US,D,20190115,000000,9.897,10.102,9.834,10.024,154622,0
+CEPU.US,D,20190116,000000,9.955,10.141,9.858,9.916,154027,0
+CEPU.US,D,20190117,000000,9.868,10.033,9.79,9.946,89305,0
+CEPU.US,D,20190118,000000,9.985,10.17,9.848,9.897,116380,0
+CEPU.US,D,20190122,000000,9.994,10.005,9.4094,9.634,131320,0
+CEPU.US,D,20190123,000000,9.741,9.741,9.507,9.702,89495,0
+CEPU.US,D,20190124,000000,9.79,9.985,9.586,9.926,174603,0
+CEPU.US,D,20190125,000000,9.916,10.121,9.687,9.829,122782,0
+CEPU.US,D,20190128,000000,9.721,10.092,9.604,10.043,106016,0
+CEPU.US,D,20190129,000000,9.926,9.994,9.604,9.858,175657,0
+CEPU.US,D,20190130,000000,9.79,10.189,9.546,10.072,320738,0
+CEPU.US,D,20190131,000000,10.053,10.531,9.907,10.238,244677,0
+CEPU.US,D,20190201,000000,10.238,10.521,10.209,10.453,180881,0
+CEPU.US,D,20190204,000000,10.462,10.921,10.462,10.813,217152,0
+CEPU.US,D,20190205,000000,10.813,11.086,10.813,11.057,234662,0
+CEPU.US,D,20190206,000000,10.969,11.018,10.833,10.969,315323,0
+CEPU.US,D,20190207,000000,10.867,10.867,10.394,10.453,453129,0
+CEPU.US,D,20190208,000000,10.501,10.55,10.102,10.453,424673,0
+CEPU.US,D,20190211,000000,10.433,10.872,10.433,10.677,204286,0
+CEPU.US,D,20190212,000000,10.882,11.067,10.774,11.067,327458,0
+CEPU.US,D,20190213,000000,11.038,11.038,10.77,10.804,150645,0
+CEPU.US,D,20190214,000000,10.648,10.843,10.614,10.774,53135,0
+CEPU.US,D,20190215,000000,10.843,10.843,10.453,10.511,96022,0
+CEPU.US,D,20190219,000000,10.472,10.56,9.994,10.209,294864,0
+CEPU.US,D,20190220,000000,10.102,10.375,9.77,9.868,193481,0
+CEPU.US,D,20190221,000000,9.877,10.014,9.77,9.994,107249,0
+CEPU.US,D,20190222,000000,10.063,10.472,9.946,10.394,218533,0
+CEPU.US,D,20190225,000000,10.54,10.54,10.189,10.355,175772,0
+CEPU.US,D,20190226,000000,10.423,10.423,10.014,10.072,38490,0
+CEPU.US,D,20190227,000000,10.121,10.248,9.887,10.063,157450,0
+CEPU.US,D,20190228,000000,10.072,10.072,9.614,9.946,569630,0
+CEPU.US,D,20190301,000000,10.043,10.131,9.3996,9.585,179732,0
+CEPU.US,D,20190304,000000,9.653,9.653,9.4581,9.507,72444,0
+CEPU.US,D,20190305,000000,9.575,9.712,9.2923,9.624,80961,0
+CEPU.US,D,20190306,000000,9.546,9.546,9.1705,9.4094,267172,0
+CEPU.US,D,20190307,000000,9.3703,9.4679,9.0583,9.2338,171251,0
+CEPU.US,D,20190308,000000,9.2338,9.536,9.1558,9.1656,172893,0
+CEPU.US,D,20190311,000000,9.2143,9.595,9.1168,9.1851,146761,0
+CEPU.US,D,20190312,000000,9.2143,9.4581,9.0778,9.4094,176930,0
+CEPU.US,D,20190313,000000,9.3869,9.4581,9.307,9.3703,165569,0
+CEPU.US,D,20190314,000000,9.3606,9.507,9.3606,9.4386,213725,0
+CEPU.US,D,20190315,000000,9.4776,9.897,9.4776,9.79,222477,0
+CEPU.US,D,20190318,000000,9.76,10.462,9.76,10.384,283388,0
+CEPU.US,D,20190319,000000,10.482,10.643,9.838,10.033,286341,0
+CEPU.US,D,20190320,000000,10.043,10.199,9.663,9.79,228009,0
+CEPU.US,D,20190321,000000,9.819,9.926,9.4191,9.546,157441,0
+CEPU.US,D,20190322,000000,9.0291,9.4581,8.9998,9.0291,214388,0
+CEPU.US,D,20190325,000000,9.0681,9.2631,8.9901,9.2143,140131,0
+CEPU.US,D,20190326,000000,9.2436,9.4874,8.8602,9.1851,206062,0
+CEPU.US,D,20190327,000000,9.0681,9.1656,8.405,8.5513,332391,0
+CEPU.US,D,20190328,000000,8.5318,8.8926,8.5318,8.8048,196307,0
+CEPU.US,D,20190329,000000,8.8243,9.0681,8.7853,8.9608,287047,0
+CEPU.US,D,20190401,000000,9.0583,9.2241,8.9706,8.9901,66922,0
+CEPU.US,D,20190402,000000,8.9706,9.0778,8.7073,8.7756,58279,0
+CEPU.US,D,20190403,000000,8.7756,9.1363,8.444,8.5513,228301,0
+CEPU.US,D,20190404,000000,8.5513,8.6293,8.4343,8.5123,250861,0
+CEPU.US,D,20190405,000000,8.4928,8.6586,8.3563,8.6293,331641,0
+CEPU.US,D,20190408,000000,8.5805,8.8633,8.4635,8.6,293259,0
+CEPU.US,D,20190409,000000,8.5708,8.8633,8.093,8.1125,260234,0
+CEPU.US,D,20190410,000000,8.2295,8.2393,8.0248,8.1028,212677,0
+CEPU.US,D,20190411,000000,8.1125,8.1808,7.8688,7.937,508699,0
+CEPU.US,D,20190412,000000,7.937,8.2198,7.82,8.054,362519,0
+CEPU.US,D,20190415,000000,8.093,8.3465,8.0735,8.3173,211194,0
+CEPU.US,D,20190416,000000,8.3075,8.6586,8.3075,8.4733,211056,0
+CEPU.US,D,20190417,000000,8.4635,8.7366,8.3368,8.5708,151594,0
+CEPU.US,D,20190418,000000,8.5805,8.6781,8.288,8.3075,295271,0
+CEPU.US,D,20190422,000000,8.3173,8.5317,8.0053,8.093,263177,0
+CEPU.US,D,20190423,000000,8.1905,8.2832,8.0833,8.1808,278122,0
+CEPU.US,D,20190424,000000,8.1905,8.2978,7.5372,7.625,478199,0
+CEPU.US,D,20190425,000000,7.5567,7.6445,6.8352,7.313,826013,0
+CEPU.US,D,20190426,000000,7.3812,7.703,7.3227,7.391,264177,0
+CEPU.US,D,20190429,000000,7.4982,7.5079,7.2545,7.3032,198834,0
+CEPU.US,D,20190430,000000,7.313,7.8785,7.313,7.8785,331263,0
+CEPU.US,D,20190501,000000,7.9078,8.0833,7.6542,8.0735,209456,0
+CEPU.US,D,20190502,000000,8.0735,8.3173,7.9955,8.2003,390898,0
+CEPU.US,D,20190503,000000,8.2003,8.6683,8.2003,8.6098,489203,0
+CEPU.US,D,20190506,000000,8.4538,8.6781,8.2393,8.5025,263705,0
+CEPU.US,D,20190507,000000,8.3953,8.5415,8.21,8.3563,171864,0
+CEPU.US,D,20190508,000000,8.444,8.7268,8.3368,8.6976,317140,0
+CEPU.US,D,20190509,000000,8.5708,9.1558,8.3417,9.1363,582923,0
+CEPU.US,D,20190510,000000,9.0876,9.2631,8.5318,8.6196,482225,0
+CEPU.US,D,20190513,000000,8.444,8.483,8.1125,8.2978,360367,0
+CEPU.US,D,20190514,000000,8.3075,8.3075,7.664,7.8395,710407,0
+CEPU.US,D,20190515,000000,7.7225,7.8688,7.5762,7.781,312028,0
+CEPU.US,D,20190516,000000,7.781,7.82,7.508,7.586,439587,0
+CEPU.US,D,20190517,000000,7.508,7.7225,7.3227,7.3812,274689,0
+CEPU.US,D,20190520,000000,7.4007,7.4885,7.1277,7.2642,283871,0
+CEPU.US,D,20190521,000000,7.313,7.7517,7.313,7.6835,580581,0
+CEPU.US,D,20190522,000000,7.703,7.8883,7.469,7.5372,389889,0
+CEPU.US,D,20190523,000000,7.4592,7.5567,7.3032,7.3617,481861,0
+CEPU.US,D,20190524,000000,7.4007,7.9711,7.2252,7.7322,710180,0
+CEPU.US,D,20190528,000000,7.7712,8.0053,7.508,7.625,3246843,0
+CEPU.US,D,20190529,000000,7.5957,7.7517,7.4105,7.586,357884,0
+CEPU.US,D,20190530,000000,7.6055,7.9468,7.6055,7.82,237962,0
+CEPU.US,D,20190531,000000,7.7225,7.898,7.5665,7.8688,554663,0
+CEPU.US,D,20190603,000000,7.9175,7.9409,7.4982,7.5665,153832,0
+CEPU.US,D,20190604,000000,7.547,7.8688,7.5371,7.8688,326022,0
+CEPU.US,D,20190605,000000,7.8688,7.9468,7.7517,7.8493,311942,0
+CEPU.US,D,20190606,000000,7.898,8.093,7.7712,8.0735,301917,0
+CEPU.US,D,20190607,000000,8.1125,8.1808,7.8005,7.859,238853,0
+CEPU.US,D,20190610,000000,7.8298,7.9272,7.6932,7.8005,404174,0
+CEPU.US,D,20190611,000000,7.8785,8.5123,7.7322,8.4538,602672,0
+CEPU.US,D,20190612,000000,8.5025,9.556,8.5025,8.9901,1365356,0
+CEPU.US,D,20190613,000000,9.1558,9.1558,8.5318,8.7561,368440,0
+CEPU.US,D,20190614,000000,8.7268,8.8438,8.5708,8.6,257490,0
+CEPU.US,D,20190617,000000,8.5513,8.6293,8.4343,8.4928,221064,0
+CEPU.US,D,20190618,000000,8.561,8.7936,8.3368,8.444,352211,0
+CEPU.US,D,20190619,000000,8.4343,8.483,8.1223,8.1808,392862,0
+CEPU.US,D,20190620,000000,8.3563,8.4245,8.1759,8.3953,277849,0
+CEPU.US,D,20190621,000000,8.366,8.4635,8.2588,8.4148,233495,0
+CEPU.US,D,20190624,000000,8.3855,8.4928,8.2295,8.4733,208227,0
+CEPU.US,D,20190625,000000,8.4538,8.5464,8.3173,8.483,176697,0
+CEPU.US,D,20190626,000000,8.5123,8.6391,8.4489,8.5805,332629,0
+CEPU.US,D,20190627,000000,8.6,8.9706,8.5025,8.8731,468643,0
+CEPU.US,D,20190628,000000,8.9023,9.0486,8.8731,9.0388,313691,0
+CEPU.US,D,20190701,000000,9.2436,9.2826,8.8926,8.9413,427407,0
+CEPU.US,D,20190702,000000,8.9413,8.9706,8.7756,8.9706,344653,0
+CEPU.US,D,20190703,000000,8.9413,8.9998,8.8828,8.9901,209175,0
+CEPU.US,D,20190705,000000,9.0096,9.1363,8.8048,9.0778,619556,0
+CEPU.US,D,20190708,000000,9.0486,9.1656,8.9998,9.1168,123616,0
+CEPU.US,D,20190709,000000,9.0096,9.2631,8.9998,9.2631,114952,0
+CEPU.US,D,20190710,000000,9.3118,9.585,9.0973,9.4581,318095,0
+CEPU.US,D,20190711,000000,9.4679,9.653,9.4581,9.643,308749,0
+CEPU.US,D,20190712,000000,9.653,9.741,9.556,9.585,167028,0
+CEPU.US,D,20190715,000000,9.585,9.585,8.9901,8.9998,313697,0
+CEPU.US,D,20190716,000000,8.9316,9.1558,8.6878,9.0193,288325,0
+CEPU.US,D,20190717,000000,9.1071,9.2241,9.0388,9.1948,184311,0
+CEPU.US,D,20190718,000000,9.0193,9.2338,8.7951,9.0193,144186,0
+CEPU.US,D,20190719,000000,9.0876,9.0876,8.8097,8.9511,181637,0
+CEPU.US,D,20190722,000000,8.9316,8.9316,8.7219,8.7951,284832,0
+CEPU.US,D,20190723,000000,8.7853,8.8243,8.6878,8.8048,280095,0
+CEPU.US,D,20190724,000000,8.7658,8.9023,8.7171,8.7561,124281,0
+CEPU.US,D,20190725,000000,8.7171,8.7498,8.3075,8.483,283574,0
+CEPU.US,D,20190726,000000,8.5025,8.9608,8.444,8.9218,311339,0
+CEPU.US,D,20190729,000000,8.9608,9.2143,8.9023,8.9998,199285,0
+CEPU.US,D,20190730,000000,8.9998,8.9998,8.6196,8.9413,386253,0
+CEPU.US,D,20190731,000000,8.9706,9.0973,8.7366,8.9803,416120,0
+CEPU.US,D,20190801,000000,8.9413,9.0193,8.6781,8.6781,163190,0
+CEPU.US,D,20190802,000000,8.6391,8.7463,8.366,8.6878,193394,0
+CEPU.US,D,20190805,000000,8.5025,8.5025,8.1223,8.2393,386709,0
+CEPU.US,D,20190806,000000,8.2685,8.483,8.1174,8.1905,241414,0
+CEPU.US,D,20190807,000000,8.093,8.1515,7.9468,7.9858,313948,0
+CEPU.US,D,20190808,000000,8.0248,8.1905,7.9565,8.1613,1022790,0
+CEPU.US,D,20190809,000000,8.0735,8.8048,7.9858,8.7366,806157,0
+CEPU.US,D,20190812,000000,5.5091,5.7919,3.5102,3.8515,4396988,0
+CEPU.US,D,20190813,000000,3.9002,4.0368,3.5395,3.6467,2270840,0
+CEPU.US,D,20190814,000000,3.559,3.6077,3.2275,3.3737,1177961,0
+CEPU.US,D,20190815,000000,3.52,3.8735,3.4127,3.8222,1260590,0
+CEPU.US,D,20190816,000000,3.9002,4.1635,3.7442,3.754,1110103,0
+CEPU.US,D,20190819,000000,3.8027,3.8218,3.4127,3.52,673085,0
+CEPU.US,D,20190820,000000,3.5395,3.6565,3.3835,3.5785,619743,0
+CEPU.US,D,20190821,000000,3.6272,3.715,3.5333,3.676,218139,0
+CEPU.US,D,20190822,000000,3.7052,3.8728,3.6565,3.7345,317465,0
+CEPU.US,D,20190823,000000,3.7345,3.7832,3.5005,3.52,173645,0
+CEPU.US,D,20190826,000000,3.598,3.6462,3.4322,3.4517,214584,0
+CEPU.US,D,20190827,000000,3.4517,3.481,3.0812,3.13,898575,0
+CEPU.US,D,20190828,000000,3.1787,3.2665,3.0812,3.1495,542628,0
+CEPU.US,D,20190829,000000,3.169,3.169,2.8569,2.9739,724319,0
+CEPU.US,D,20190830,000000,2.9837,3.0407,2.6619,2.7107,1383618,0
+CEPU.US,D,20190903,000000,2.9154,3.0714,2.4572,2.6229,1134926,0
+CEPU.US,D,20190904,000000,2.7009,2.8764,2.5547,2.5547,1679569,0
+CEPU.US,D,20190905,000000,2.6814,2.9642,2.6327,2.8082,1380090,0
+CEPU.US,D,20190906,000000,2.8082,2.9944,2.7594,2.8374,981421,0
+CEPU.US,D,20190909,000000,2.9349,3.0617,2.8291,2.8472,346034,0
+CEPU.US,D,20190910,000000,2.8569,2.9642,2.8472,2.8667,292100,0
+CEPU.US,D,20190911,000000,2.8764,3.0129,2.8472,3.0032,296098,0
+CEPU.US,D,20190912,000000,3.0227,3.1007,2.9349,2.9544,374855,0
+CEPU.US,D,20190913,000000,2.9544,3.0125,2.8569,2.8764,284150,0
+CEPU.US,D,20190916,000000,2.8862,3.0178,2.8569,2.9739,521111,0
+CEPU.US,D,20190917,000000,3.0422,3.0568,2.9057,3.0324,201094,0
+CEPU.US,D,20190918,000000,2.9642,3.0909,2.9642,3.0812,102529,0
+CEPU.US,D,20190919,000000,3.0617,3.286,3.0227,3.2567,362679,0
+CEPU.US,D,20190920,000000,3.2665,3.3347,3.0422,3.0617,316574,0
+CEPU.US,D,20190923,000000,3.0129,3.0227,2.8569,2.9544,419967,0
+CEPU.US,D,20190924,000000,2.9544,2.9544,2.7789,2.7789,340832,0
+CEPU.US,D,20190925,000000,2.7789,2.8667,2.6814,2.8374,493761,0
+CEPU.US,D,20190926,000000,2.8569,2.9349,2.7204,2.7789,421343,0
+CEPU.US,D,20190927,000000,2.7789,2.8959,2.7497,2.7789,334406,0
+CEPU.US,D,20190930,000000,2.8277,2.9008,2.7107,2.8764,447941,0
+CEPU.US,D,20191001,000000,2.8667,2.9349,2.7887,2.8277,182765,0
+CEPU.US,D,20191002,000000,2.8082,2.9252,2.7399,2.8374,156004,0
+CEPU.US,D,20191003,000000,2.8277,2.8667,2.7497,2.8179,121268,0
+CEPU.US,D,20191004,000000,2.8082,3.0812,2.7838,3.0227,338115,0
+CEPU.US,D,20191007,000000,3.0812,3.2372,2.9934,3.1104,284339,0
+CEPU.US,D,20191008,000000,3.0909,3.13,2.9544,3.0129,159610,0
+CEPU.US,D,20191009,000000,3.0324,3.0617,2.9252,3.0129,147094,0
+CEPU.US,D,20191010,000000,3.0032,3.1495,2.9739,3.1397,199325,0
+CEPU.US,D,20191011,000000,3.1397,3.208,3.0227,3.0422,211092,0
+CEPU.US,D,20191014,000000,3.0519,3.0519,2.9252,2.9349,150299,0
+CEPU.US,D,20191015,000000,2.9544,3.0422,2.9154,2.9252,165979,0
+CEPU.US,D,20191016,000000,2.9154,2.9349,2.8462,2.8959,162529,0
+CEPU.US,D,20191017,000000,2.8862,2.9544,2.8277,2.8472,186608,0
+CEPU.US,D,20191018,000000,2.8277,3.0617,2.7399,2.7789,282744,0
+CEPU.US,D,20191021,000000,2.7887,2.8277,2.7107,2.7594,135585,0
+CEPU.US,D,20191022,000000,2.8179,2.8667,2.6814,2.7107,360919,0
+CEPU.US,D,20191023,000000,2.7302,2.8082,2.6034,2.7887,661346,0
+CEPU.US,D,20191024,000000,2.8374,2.9057,2.6424,2.6424,358349,0
+CEPU.US,D,20191025,000000,2.6424,2.8082,2.6424,2.7887,538250,0
+CEPU.US,D,20191028,000000,2.7887,2.9057,2.5644,2.6132,375367,0
+CEPU.US,D,20191029,000000,2.6327,2.7936,2.5547,2.7399,240956,0
+CEPU.US,D,20191030,000000,2.7399,2.7887,2.6814,2.7789,160073,0
+CEPU.US,D,20191031,000000,2.7789,3.1446,2.7789,3.1397,691659,0
+CEPU.US,D,20191101,000000,3.208,3.2275,2.9934,3.1982,341067,0
+CEPU.US,D,20191104,000000,3.2665,3.403,3.1982,3.364,335834,0
+CEPU.US,D,20191105,000000,3.4127,3.5492,3.325,3.4127,469453,0
+CEPU.US,D,20191106,000000,3.4322,3.4517,3.2372,3.325,475330,0
+CEPU.US,D,20191107,000000,3.3737,3.3737,3.1787,3.2567,149073,0
+CEPU.US,D,20191108,000000,3.2275,3.2646,3.13,3.169,157964,0
+CEPU.US,D,20191111,000000,3.1982,3.1982,2.9447,3.13,190576,0
+CEPU.US,D,20191112,000000,3.3055,3.3932,3.0812,3.3445,206321,0
+CEPU.US,D,20191113,000000,3.3542,3.364,3.1202,3.1592,203179,0
+CEPU.US,D,20191114,000000,3.1592,3.169,2.9252,3.0032,219971,0
+CEPU.US,D,20191115,000000,3.0324,3.1104,2.9643,3.0909,257601,0
+CEPU.US,D,20191118,000000,3.0909,3.1202,2.9349,2.9739,91925,0
+CEPU.US,D,20191119,000000,2.9739,3.1592,2.8764,3.1202,171716,0
+CEPU.US,D,20191120,000000,3.1885,3.4127,3.1495,3.403,568998,0
+CEPU.US,D,20191121,000000,3.403,3.5492,3.3932,3.5102,445228,0
+CEPU.US,D,20191122,000000,3.442,3.676,3.4359,3.5882,287990,0
+CEPU.US,D,20191125,000000,3.559,3.7247,3.4858,3.52,428347,0
+CEPU.US,D,20191126,000000,3.4712,3.5882,3.3835,3.5687,373188,0
+CEPU.US,D,20191127,000000,3.5882,3.91,3.5882,3.91,354974,0
+CEPU.US,D,20191129,000000,4.02,4.02,3.845,3.97,180413,0
+CEPU.US,D,20191202,000000,4,4,3.8,3.83,173316,0
+CEPU.US,D,20191203,000000,3.8,3.8,3.66,3.69,130955,0
+CEPU.US,D,20191204,000000,3.68,3.83,3.68,3.7,650830,0
+CEPU.US,D,20191205,000000,3.69,3.84,3.67,3.82,209433,0
+CEPU.US,D,20191206,000000,3.82,4.05,3.82,4.03,195427,0
+CEPU.US,D,20191209,000000,4,4.27,3.901,4.24,270392,0
+CEPU.US,D,20191210,000000,4.21,4.25,4,4.04,229532,0
+CEPU.US,D,20191211,000000,4.04,4.19,3.93,4.05,202460,0
+CEPU.US,D,20191212,000000,4.03,4.2,4.02,4.18,243993,0
+CEPU.US,D,20191213,000000,4.26,4.56,4.25,4.52,544768,0
+CEPU.US,D,20191216,000000,4.57,4.69,4.51,4.64,299515,0
+CEPU.US,D,20191217,000000,4.52,4.55,4.33,4.38,357819,0
+CEPU.US,D,20191218,000000,4.46,4.64,4.4,4.53,312179,0
+CEPU.US,D,20191219,000000,4.55,4.72,4.49,4.72,391366,0
+CEPU.US,D,20191220,000000,4.77,4.95,4.69,4.85,279494,0
+CEPU.US,D,20191223,000000,4.93,5.16,4.91,5.14,430766,0
+CEPU.US,D,20191224,000000,5.2,5.5,5.1508,5.22,381042,0
+CEPU.US,D,20191226,000000,5.25,5.5,5.12,5.49,499626,0
+CEPU.US,D,20191227,000000,5.42,5.49,4.82,5.01,1101114,0
+CEPU.US,D,20191230,000000,5,5,4.5,4.88,433248,0
+CEPU.US,D,20191231,000000,4.84,4.98,4.7301,4.86,297107,0
+CEPU.US,D,20200102,000000,4.87,4.9,4.43,4.45,438818,0
+CEPU.US,D,20200103,000000,4.4,4.48,4.23,4.27,363398,0
+CEPU.US,D,20200106,000000,4.2038,4.56,4.02,4.42,331025,0
+CEPU.US,D,20200107,000000,4.44,4.51,4.32,4.37,127451,0
+CEPU.US,D,20200108,000000,4.37,4.49,4.22,4.46,185834,0
+CEPU.US,D,20200109,000000,4.47,4.65,4.3,4.61,705771,0
+CEPU.US,D,20200110,000000,4.66,4.68,4.41,4.52,176272,0
+CEPU.US,D,20200113,000000,4.53,4.53,4.3,4.3,178820,0
+CEPU.US,D,20200114,000000,4.27,4.295,4.1,4.15,258318,0
+CEPU.US,D,20200115,000000,4.18,4.22,3.91,3.97,273915,0
+CEPU.US,D,20200116,000000,3.92,4.18,3.92,4.12,309656,0
+CEPU.US,D,20200117,000000,4.16,4.32,4.1473,4.21,177538,0
+CEPU.US,D,20200121,000000,4.17,4.2,3.78,3.87,524013,0
+CEPU.US,D,20200122,000000,3.97,4.04,3.83,3.87,294289,0
+CEPU.US,D,20200123,000000,3.9,3.96,3.73,3.74,174376,0
+CEPU.US,D,20200124,000000,3.74,3.81,3.6,3.7,333382,0
+CEPU.US,D,20200127,000000,3.64,3.77,3.5003,3.71,283640,0
+CEPU.US,D,20200128,000000,3.75,3.9499,3.7214,3.91,124672,0
+CEPU.US,D,20200129,000000,3.94,4.04,3.75,3.78,122745,0
+CEPU.US,D,20200130,000000,3.78,3.84,3.7127,3.81,77890,0
+CEPU.US,D,20200131,000000,3.81,3.81,3.64,3.74,122680,0
+CEPU.US,D,20200203,000000,3.74,3.9901,3.74,3.93,207513,0
+CEPU.US,D,20200204,000000,3.97,4.06,3.64,3.65,429038,0
+CEPU.US,D,20200205,000000,3.69,3.8291,3.68,3.71,145725,0
+CEPU.US,D,20200206,000000,3.74,3.86,3.62,3.7,210744,0
+CEPU.US,D,20200207,000000,3.72,3.78,3.64,3.7,149033,0
+CEPU.US,D,20200210,000000,3.7,3.81,3.7,3.79,98377,0
+CEPU.US,D,20200211,000000,3.78,3.78,3.63,3.7,199153,0
+CEPU.US,D,20200212,000000,3.63,3.85,3.63,3.71,108175,0
+CEPU.US,D,20200213,000000,3.71,3.74,3.52,3.67,143607,0
+CEPU.US,D,20200214,000000,3.7,3.71,3.53,3.64,133620,0
+CEPU.US,D,20200218,000000,3.65,3.6619,3.52,3.55,256952,0
+CEPU.US,D,20200219,000000,3.59,3.69,3.55,3.6,99433,0
+CEPU.US,D,20200220,000000,3.55,3.7,3.55,3.56,303186,0
+CEPU.US,D,20200221,000000,3.55,3.58,3.44,3.45,124650,0
+CEPU.US,D,20200224,000000,3.37,3.37,3.2054,3.32,122653,0
+CEPU.US,D,20200225,000000,3.32,3.335,3.2,3.21,108229,0
+CEPU.US,D,20200226,000000,3.2,3.31,3.18,3.22,122365,0
+CEPU.US,D,20200227,000000,3.15,3.2499,3.03,3.13,281732,0
+CEPU.US,D,20200228,000000,3.1,3.26,2.87,3.24,266728,0
+CEPU.US,D,20200302,000000,3.28,3.52,3,3.52,317049,0
+CEPU.US,D,20200303,000000,3.54,3.61,3.31,3.4,292178,0
+CEPU.US,D,20200304,000000,3.41,3.5101,3.27,3.45,302973,0
+CEPU.US,D,20200305,000000,3.27,3.59,3.26,3.36,135129,0
+CEPU.US,D,20200306,000000,3.24,3.34,3.2,3.3,86563,0
+CEPU.US,D,20200309,000000,2.97,3.0499,2.73,2.8,291156,0
+CEPU.US,D,20200310,000000,2.94,3.08,2.86,2.92,197927,0
+CEPU.US,D,20200311,000000,2.87,2.93,2.55,2.72,323896,0
+CEPU.US,D,20200312,000000,2.5,2.61,2,2.04,427364,0
+CEPU.US,D,20200313,000000,2.16,2.5,2.16,2.47,286354,0
+CEPU.US,D,20200316,000000,1.9,2.46,1.86,2.41,385177,0
+CEPU.US,D,20200317,000000,2.41,2.49,2.18,2.35,217657,0
+CEPU.US,D,20200318,000000,2.24,2.24,2.01,2.03,299710,0
+CEPU.US,D,20200319,000000,2,2.2262,2,2.11,198349,0
+CEPU.US,D,20200320,000000,2.11,2.3673,2.11,2.26,169261,0
+CEPU.US,D,20200323,000000,2.23,2.24,2.01,2.13,171478,0
+CEPU.US,D,20200324,000000,2.22,2.48,2.19,2.48,263924,0
+CEPU.US,D,20200325,000000,2.3,2.6,2.3,2.53,332362,0
+CEPU.US,D,20200326,000000,2.46,2.7,2.37,2.41,225190,0
+CEPU.US,D,20200327,000000,2.4,2.439,2.24,2.28,94388,0
+CEPU.US,D,20200330,000000,2.5,2.5104,2.2,2.25,220078,0
+CEPU.US,D,20200331,000000,2.24,2.42,2.15,2.25,140453,0
+CEPU.US,D,20200401,000000,2.25,2.31,2.13,2.17,163601,0
+CEPU.US,D,20200402,000000,2.17,2.31,2.06,2.3,170549,0
+CEPU.US,D,20200403,000000,2.41,2.41,2.24,2.37,82113,0
+CEPU.US,D,20200406,000000,2.41,2.49,2.3,2.34,262809,0
+CEPU.US,D,20200407,000000,2.56,2.6366,2.35,2.36,122963,0
+CEPU.US,D,20200408,000000,2.47,2.48,2.43,2.48,94893,0
+CEPU.US,D,20200409,000000,2.62,2.71,2.44,2.6,184457,0
+CEPU.US,D,20200413,000000,2.66,2.66,2.34,2.39,243384,0
+CEPU.US,D,20200414,000000,2.33,2.5,2.33,2.44,310795,0
+CEPU.US,D,20200415,000000,2.38,2.46,2.27,2.36,190702,0
+CEPU.US,D,20200416,000000,2.36,2.44,2.26,2.39,96759,0
+CEPU.US,D,20200417,000000,2.47,2.62,2.35,2.35,102047,0
+CEPU.US,D,20200420,000000,2.4,2.467,2.31,2.38,227867,0
+CEPU.US,D,20200421,000000,2.41,2.44,2.33,2.36,70629,0
+CEPU.US,D,20200422,000000,2.42,2.42,2.24,2.25,62610,0
+CEPU.US,D,20200423,000000,2.32,2.369,2.2,2.24,67465,0
+CEPU.US,D,20200424,000000,2.21,2.21,2.11,2.16,282865,0
+CEPU.US,D,20200427,000000,2.16,2.21,2.05,2.08,202694,0
+CEPU.US,D,20200428,000000,2.12,2.36,2.12,2.3,466403,0
+CEPU.US,D,20200429,000000,2.28,2.85,2.28,2.4,382497,0
+CEPU.US,D,20200430,000000,2.5,2.55,2.3486,2.43,238395,0
+CEPU.US,D,20200501,000000,2.33,2.35,2.2,2.22,184366,0
+CEPU.US,D,20200504,000000,2.18,2.2999,2.15,2.27,116537,0
+CEPU.US,D,20200505,000000,2.31,2.39,2.18,2.18,177926,0
+CEPU.US,D,20200506,000000,2.13,2.33,2.13,2.24,171197,0
+CEPU.US,D,20200507,000000,2.32,2.4283,2.31,2.41,123297,0
+CEPU.US,D,20200508,000000,2.51,2.58,2.36,2.42,359597,0
+CEPU.US,D,20200511,000000,2.47,2.57,2.26,2.54,265945,0
+CEPU.US,D,20200512,000000,2.59,2.96,2.56,2.6,285667,0
+CEPU.US,D,20200513,000000,2.66,2.67,2.45,2.64,137684,0
+CEPU.US,D,20200514,000000,2.61,2.79,2.455,2.79,112149,0
+CEPU.US,D,20200515,000000,2.71,2.97,2.71,2.95,102530,0
+CEPU.US,D,20200518,000000,3,3.2,2.93,2.98,155222,0
+CEPU.US,D,20200519,000000,2.93,3.08,2.83,2.99,91472,0
+CEPU.US,D,20200520,000000,3,3.05,2.85,2.94,81673,0
+CEPU.US,D,20200521,000000,2.8557,3.07,2.8557,2.94,204175,0
+CEPU.US,D,20200522,000000,2.97,3.17,2.86,3.14,240168,0
+CEPU.US,D,20200526,000000,3.14,3.2132,3,3.02,385559,0
+CEPU.US,D,20200527,000000,3.13,3.17,3.05,3.12,164065,0
+CEPU.US,D,20200528,000000,3.09,3.09,2.74,2.76,280118,0
+CEPU.US,D,20200529,000000,2.78,2.92,2.68,2.72,266093,0
+CEPU.US,D,20200601,000000,2.7,2.86,2.7,2.77,291210,0
+CEPU.US,D,20200602,000000,2.85,3,2.75,2.81,498418,0
+CEPU.US,D,20200603,000000,2.92,2.98,2.79,2.82,335165,0
+CEPU.US,D,20200604,000000,2.89,2.89,2.71,2.76,112878,0
+CEPU.US,D,20200605,000000,2.95,2.974,2.76,2.79,407474,0
+CEPU.US,D,20200608,000000,2.83,3.15,2.8,3.14,477802,0
+CEPU.US,D,20200609,000000,3.15,3.15,2.83,2.9,331861,0
+CEPU.US,D,20200610,000000,2.9,2.95,2.68,2.88,281702,0
+CEPU.US,D,20200611,000000,2.74,2.82,2.58,2.59,295022,0
+CEPU.US,D,20200612,000000,2.75,2.79,2.53,2.62,193607,0
+CEPU.US,D,20200615,000000,2.54,2.62,2.5,2.55,116128,0
+CEPU.US,D,20200616,000000,2.69,2.7327,2.51,2.51,230405,0
+CEPU.US,D,20200617,000000,2.55,2.61,2.49,2.58,108615,0
+CEPU.US,D,20200618,000000,2.43,2.51,2.35,2.36,275121,0
+CEPU.US,D,20200619,000000,2.41,2.51,2.4,2.47,139027,0
+CEPU.US,D,20200622,000000,2.44,2.54,2.3883,2.51,177112,0
+CEPU.US,D,20200623,000000,2.58,2.73,2.52,2.64,321670,0
+CEPU.US,D,20200624,000000,2.62,2.65,2.46,2.56,212449,0
+CEPU.US,D,20200625,000000,2.5844,2.71,2.56,2.62,112339,0
+CEPU.US,D,20200626,000000,2.61,2.62,2.5301,2.61,40833,0
+CEPU.US,D,20200629,000000,2.7,2.7,2.53,2.56,48587,0
+CEPU.US,D,20200630,000000,2.55,2.56,2.4262,2.54,174542,0
+CEPU.US,D,20200701,000000,2.53,2.6599,2.47,2.6,71473,0
+CEPU.US,D,20200702,000000,2.55,2.66,2.5,2.51,197496,0
+CEPU.US,D,20200706,000000,2.67,2.91,2.63,2.9,519868,0
+CEPU.US,D,20200707,000000,2.9,2.9,2.7238,2.82,108524,0
+CEPU.US,D,20200708,000000,2.86,2.86,2.67,2.82,122703,0
+CEPU.US,D,20200709,000000,2.73,2.8,2.65,2.66,161123,0
+CEPU.US,D,20200710,000000,2.65,2.77,2.61,2.75,160398,0
+CEPU.US,D,20200713,000000,2.8,2.9,2.65,2.69,220619,0
+CEPU.US,D,20200714,000000,2.69,2.73,2.65,2.69,71691,0
+CEPU.US,D,20200715,000000,2.72,2.81,2.65,2.77,169102,0
+CEPU.US,D,20200716,000000,2.74,2.77,2.72,2.75,15406,0
+CEPU.US,D,20200717,000000,2.73,2.78,2.66,2.67,47859,0
+CEPU.US,D,20200720,000000,2.66,2.6616,2.56,2.59,102562,0
+CEPU.US,D,20200721,000000,2.67,2.79,2.67,2.75,164494,0
+CEPU.US,D,20200722,000000,2.6501,2.97,2.6501,2.97,196977,0
+CEPU.US,D,20200723,000000,2.91,3.05,2.87,2.89,179238,0
+CEPU.US,D,20200724,000000,2.87,2.99,2.74,2.94,131458,0
+CEPU.US,D,20200727,000000,2.94,3.04,2.89,2.93,152802,0
+CEPU.US,D,20200728,000000,2.92,2.97,2.78,2.82,62620,0
+CEPU.US,D,20200729,000000,2.83,2.8699,2.72,2.73,112061,0
+CEPU.US,D,20200730,000000,2.73,2.73,2.63,2.66,99106,0
+CEPU.US,D,20200731,000000,2.71,2.71,2.56,2.66,77171,0
+CEPU.US,D,20200803,000000,2.63,2.93,2.55,2.78,376326,0
+CEPU.US,D,20200804,000000,2.94,3.05,2.74,2.83,513399,0
+CEPU.US,D,20200805,000000,2.84,2.94,2.67,2.69,263944,0
+CEPU.US,D,20200806,000000,2.73,2.76,2.62,2.74,131571,0
+CEPU.US,D,20200807,000000,2.74,2.76,2.66,2.73,61790,0
+CEPU.US,D,20200810,000000,2.77,2.8,2.72,2.7373,39310,0
+CEPU.US,D,20200811,000000,2.76,2.76,2.65,2.65,88700,0
+CEPU.US,D,20200812,000000,2.65,2.68,2.5,2.57,226596,0
+CEPU.US,D,20200813,000000,2.56,2.73,2.56,2.73,92562,0
+CEPU.US,D,20200814,000000,2.73,2.78,2.68,2.78,69880,0
+CEPU.US,D,20200817,000000,2.73,2.73,2.57,2.63,77260,0
+CEPU.US,D,20200818,000000,2.68,2.68,2.53,2.58,107155,0
+CEPU.US,D,20200819,000000,2.62,2.64,2.53,2.56,92631,0
+CEPU.US,D,20200820,000000,2.57,2.57,2.4801,2.51,123726,0
+CEPU.US,D,20200821,000000,2.53,2.58,2.4375,2.46,132630,0
+CEPU.US,D,20200824,000000,2.47,2.5,2.38,2.42,415402,0
+CEPU.US,D,20200825,000000,2.44,2.48,2.37,2.44,115802,0
+CEPU.US,D,20200826,000000,2.44,2.5411,2.44,2.53,148989,0
+CEPU.US,D,20200827,000000,2.57,2.62,2.46,2.57,148614,0
+CEPU.US,D,20200828,000000,2.59,2.71,2.5401,2.68,196610,0
+CEPU.US,D,20200831,000000,2.73,2.73,2.49,2.51,269114,0
+CEPU.US,D,20200901,000000,2.53,2.57,2.48,2.53,102305,0
+CEPU.US,D,20200902,000000,2.5,2.53,2.46,2.52,57264,0
+CEPU.US,D,20200903,000000,2.53,2.58,2.39,2.48,110811,0
+CEPU.US,D,20200904,000000,2.53,2.565,2.43,2.46,44967,0
+CEPU.US,D,20200908,000000,2.42,2.54,2.4125,2.47,58888,0
+CEPU.US,D,20200909,000000,2.49,2.52,2.42,2.42,48108,0
+CEPU.US,D,20200910,000000,2.48,2.48,2.4,2.4,43813,0
+CEPU.US,D,20200911,000000,2.4,2.47,2.35,2.42,47015,0
+CEPU.US,D,20200914,000000,2.4027,2.43,2.33,2.33,42962,0
+CEPU.US,D,20200915,000000,2.34,2.42,2.28,2.37,92405,0
+CEPU.US,D,20200916,000000,2.41,2.41,2.19,2.21,166188,0
+CEPU.US,D,20200917,000000,2.21,2.278,2.07,2.12,193157,0
+CEPU.US,D,20200918,000000,2.15,2.245,2.11,2.11,132419,0
+CEPU.US,D,20200921,000000,2.1,2.156,2.02,2.06,88975,0
+CEPU.US,D,20200922,000000,2.11,2.16,2.02,2.08,109818,0
+CEPU.US,D,20200923,000000,2.09,2.12,1.99,1.99,92296,0
+CEPU.US,D,20200924,000000,2,2.15,1.99,2.13,73042,0
+CEPU.US,D,20200925,000000,2.11,2.18,2.08,2.13,66566,0
+CEPU.US,D,20200928,000000,2.24,2.24,2.095,2.1,40116,0
+CEPU.US,D,20200929,000000,2.07,2.166,2.07,2.15,52552,0
+CEPU.US,D,20200930,000000,2.15,2.25,2.12,2.24,136803,0
+CEPU.US,D,20201001,000000,2.24,2.29,2.16,2.24,88892,0
+CEPU.US,D,20201002,000000,2.16,2.25,2.1,2.15,143118,0
+CEPU.US,D,20201005,000000,2.23,2.23,2.14,2.14,53265,0
+CEPU.US,D,20201006,000000,2.16,2.2,2.12,2.12,65900,0
+CEPU.US,D,20201007,000000,2.11,2.2772,2.1,2.2,73344,0
+CEPU.US,D,20201008,000000,2.21,2.3,2.21,2.26,27241,0
+CEPU.US,D,20201009,000000,2.26,2.298,2.21,2.21,18961,0
+CEPU.US,D,20201012,000000,2.26,2.3,2.22,2.27,27815,0
+CEPU.US,D,20201013,000000,2.3,2.32,2.2199,2.28,72697,0
+CEPU.US,D,20201014,000000,2.32,2.34,2.2441,2.27,119064,0
+CEPU.US,D,20201015,000000,2.25,2.25,2.16,2.21,94704,0
+CEPU.US,D,20201016,000000,2.18,2.24,2.15,2.23,66915,0
+CEPU.US,D,20201019,000000,2.23,2.33,2.2,2.32,125148,0
+CEPU.US,D,20201020,000000,2.33,2.3647,2.25,2.34,206255,0
+CEPU.US,D,20201021,000000,2.35,2.38,2.26,2.27,50619,0
+CEPU.US,D,20201022,000000,2.32,2.41,2.21,2.29,154605,0
+CEPU.US,D,20201023,000000,2.3,2.34,2.26,2.33,60249,0
+CEPU.US,D,20201026,000000,2.33,2.415,2.2807,2.36,135069,0
+CEPU.US,D,20201027,000000,2.36,2.39,2.29,2.29,63998,0
+CEPU.US,D,20201028,000000,2.24,2.24,2.14,2.17,111360,0
+CEPU.US,D,20201029,000000,2.2,2.23,2.155,2.21,94137,0
+CEPU.US,D,20201030,000000,2.22,2.24,2.15,2.17,63206,0
+CEPU.US,D,20201102,000000,2.17,2.3,2.17,2.23,315245,0
+CEPU.US,D,20201103,000000,2.28,2.39,2.15,2.16,184279,0
+CEPU.US,D,20201104,000000,2.18,2.33,2.18,2.19,103427,0
+CEPU.US,D,20201105,000000,2.27,2.39,2.27,2.39,310603,0
+CEPU.US,D,20201106,000000,2.41,2.47,2.32,2.44,317390,0
+CEPU.US,D,20201109,000000,2.57,2.59,2.37,2.39,244619,0
+CEPU.US,D,20201110,000000,2.43,2.54,2.38,2.5,316087,0
+CEPU.US,D,20201111,000000,2.5,2.58,2.38,2.45,121961,0
+CEPU.US,D,20201112,000000,2.49,2.54,2.3153,2.35,130058,0
+CEPU.US,D,20201113,000000,2.39,2.39,2.31,2.35,174814,0
+CEPU.US,D,20201116,000000,2.36,2.5,2.3471,2.47,673483,0
+CEPU.US,D,20201117,000000,2.48,2.58,2.38,2.58,209016,0
+CEPU.US,D,20201118,000000,2.59,2.59,2.41,2.48,125164,0
+CEPU.US,D,20201119,000000,2.51,2.51,2.41,2.45,140881,0
+CEPU.US,D,20201120,000000,2.48,2.48,2.38,2.42,75634,0
+CEPU.US,D,20201123,000000,2.44,2.47,2.4,2.46,118363,0
+CEPU.US,D,20201124,000000,2.52,2.58,2.49,2.58,271720,0
+CEPU.US,D,20201125,000000,2.55,2.595,2.51,2.58,103236,0
+CEPU.US,D,20201127,000000,2.6,2.65,2.56,2.62,98156,0
+CEPU.US,D,20201130,000000,2.65,2.7,2.62,2.7,236565,0
+CEPU.US,D,20201201,000000,2.75,2.77,2.66,2.68,110240,0
+CEPU.US,D,20201202,000000,2.7,2.77,2.61,2.75,88589,0
+CEPU.US,D,20201203,000000,2.72,2.83,2.72,2.8,106642,0
+CEPU.US,D,20201204,000000,2.8,2.88,2.77,2.78,84371,0
+CEPU.US,D,20201207,000000,2.8,2.87,2.8,2.87,83073,0
+CEPU.US,D,20201208,000000,2.88,2.9,2.8037,2.85,85532,0
+CEPU.US,D,20201209,000000,2.67,2.78,2.63,2.65,339444,0
+CEPU.US,D,20201210,000000,2.65,2.77,2.65,2.71,121949,0
+CEPU.US,D,20201211,000000,2.69,2.78,2.69,2.73,60422,0
+CEPU.US,D,20201214,000000,2.73,2.75,2.63,2.65,105822,0
+CEPU.US,D,20201215,000000,2.7,2.7,2.63,2.66,58735,0
+CEPU.US,D,20201216,000000,2.64,2.67,2.58,2.67,95727,0
+CEPU.US,D,20201217,000000,2.66,2.74,2.6599,2.73,58238,0
+CEPU.US,D,20201218,000000,2.71,2.8,2.67,2.79,177995,0
+CEPU.US,D,20201221,000000,2.62,2.74,2.62,2.69,111899,0
+CEPU.US,D,20201222,000000,2.69,2.7099,2.615,2.68,273649,0
+CEPU.US,D,20201223,000000,2.64,2.73,2.64,2.66,107519,0
+CEPU.US,D,20201224,000000,2.66,2.675,2.63,2.64,12443,0
+CEPU.US,D,20201228,000000,2.62,2.65,2.48,2.63,320614,0
+CEPU.US,D,20201229,000000,2.61,2.67,2.46,2.66,245854,0
+CEPU.US,D,20201230,000000,2.67,2.74,2.55,2.61,248760,0
+CEPU.US,D,20201231,000000,2.6,2.71,2.5125,2.7,399632,0
+CEPU.US,D,20210104,000000,2.73,2.73,2.52,2.68,417894,0
+CEPU.US,D,20210105,000000,2.64,2.71,2.57,2.64,218947,0
+CEPU.US,D,20210106,000000,2.62,2.65,2.56,2.58,108985,0
+CEPU.US,D,20210107,000000,2.62,2.63,2.51,2.52,185805,0
+CEPU.US,D,20210108,000000,2.51,2.5899,2.495,2.51,145848,0
+CEPU.US,D,20210111,000000,2.52,2.53,2.44,2.44,128975,0
+CEPU.US,D,20210112,000000,2.47,2.55,2.4694,2.55,81976,0
+CEPU.US,D,20210113,000000,2.55,2.65,2.51,2.56,83741,0
+CEPU.US,D,20210114,000000,2.54,2.58,2.51,2.55,149383,0
+CEPU.US,D,20210115,000000,2.5,2.565,2.46,2.49,116544,0
+CEPU.US,D,20210119,000000,2.51,2.51,2.43,2.45,160876,0
+CEPU.US,D,20210120,000000,2.44,2.5299,2.41,2.47,165756,0
+CEPU.US,D,20210121,000000,2.47,2.47,2.36,2.38,198480,0
+CEPU.US,D,20210122,000000,2.39,2.44,2.35,2.39,139059,0
+CEPU.US,D,20210125,000000,2.39,2.4396,2.33,2.36,133925,0
+CEPU.US,D,20210126,000000,2.36,2.45,2.33,2.36,254340,0
+CEPU.US,D,20210127,000000,2.36,2.39,2.32,2.33,99666,0
+CEPU.US,D,20210128,000000,2.41,2.43,2.31,2.33,102651,0
+CEPU.US,D,20210129,000000,2.34,2.34,2.24,2.29,315278,0
+CEPU.US,D,20210201,000000,2.35,2.4144,2.3,2.36,264588,0
+CEPU.US,D,20210202,000000,2.43,2.43,2.32,2.37,127730,0
+CEPU.US,D,20210203,000000,2.41,2.42,2.31,2.33,217012,0
+CEPU.US,D,20210204,000000,2.33,2.37,2.28,2.36,139240,0
+CEPU.US,D,20210205,000000,2.39,2.42,2.37,2.4,101779,0
+CEPU.US,D,20210208,000000,2.46,2.48,2.41,2.45,350485,0
+CEPU.US,D,20210209,000000,2.5,2.5,2.4289,2.47,199394,0
+CEPU.US,D,20210210,000000,2.48,2.5,2.38,2.43,212414,0
+CEPU.US,D,20210211,000000,2.45,2.45,2.36,2.39,235778,0
+CEPU.US,D,20210212,000000,2.36,2.4,2.36,2.37,123357,0
+CEPU.US,D,20210216,000000,2.4,2.42,2.3601,2.38,281027,0
+CEPU.US,D,20210217,000000,2.4,2.4,2.33,2.38,332611,0
+CEPU.US,D,20210218,000000,2.39,2.4,2.33,2.34,293103,0
+CEPU.US,D,20210219,000000,2.36,2.38,2.32,2.34,218573,0
+CEPU.US,D,20210222,000000,2.32,2.34,2.2538,2.27,526051,0
+CEPU.US,D,20210223,000000,2.29,2.3099,2.22,2.26,297915,0
+CEPU.US,D,20210224,000000,2.26,2.2699,2.21,2.23,246621,0
+CEPU.US,D,20210225,000000,2.26,2.28,2.2,2.22,448282,0
+CEPU.US,D,20210226,000000,2.24,2.24,2.15,2.2,237085,0
+CEPU.US,D,20210301,000000,2.24,2.26,2.2,2.23,166909,0
+CEPU.US,D,20210302,000000,2.25,2.26,2.12,2.18,327049,0
+CEPU.US,D,20210303,000000,2.17,2.2,2.12,2.15,265846,0
+CEPU.US,D,20210304,000000,2.16,2.2,2.08,2.11,428808,0
+CEPU.US,D,20210305,000000,2.15,2.19,2.09,2.12,316701,0
+CEPU.US,D,20210308,000000,2.12,2.1742,2.1,2.13,304010,0
+CEPU.US,D,20210309,000000,2.14,2.18,2.1,2.15,170820,0
+CEPU.US,D,20210310,000000,2.15,2.24,2.13,2.24,269090,0
+CEPU.US,D,20210311,000000,2.25,2.2689,2.21,2.24,176842,0
+CEPU.US,D,20210312,000000,2.22,2.26,2.22,2.24,192875,0
+CEPU.US,D,20210315,000000,2.28,2.34,2.28,2.33,237395,0
+CEPU.US,D,20210316,000000,2.31,2.3233,2.24,2.25,221733,0
+CEPU.US,D,20210317,000000,2.26,2.2678,2.18,2.24,250954,0
+CEPU.US,D,20210318,000000,2.24,2.24,2.16,2.17,202185,0
+CEPU.US,D,20210319,000000,2.15,2.21,2.15,2.16,186086,0
+CEPU.US,D,20210322,000000,2.18,2.1817,2.13,2.17,146665,0
+CEPU.US,D,20210323,000000,2.17,2.2,2.12,2.12,153793,0
+CEPU.US,D,20210324,000000,2.12,2.15,2.12,2.14,70001,0
+CEPU.US,D,20210325,000000,2.13,2.14,2.08,2.12,236512,0
+CEPU.US,D,20210326,000000,2.14,2.16,2.1,2.13,127848,0
+CEPU.US,D,20210329,000000,2.15,2.2,2.11,2.15,168876,0
+CEPU.US,D,20210330,000000,2.18,2.23,2.15,2.21,175004,0
+CEPU.US,D,20210331,000000,2.26,2.27,2.21,2.26,295509,0
+CEPU.US,D,20210401,000000,2.3,2.3,2.25,2.28,141376,0
+CEPU.US,D,20210405,000000,2.3,2.34,2.25,2.25,116652,0
+CEPU.US,D,20210406,000000,2.27,2.3182,2.27,2.31,90381,0
+CEPU.US,D,20210407,000000,2.33,2.33,2.2,2.2,215746,0
+CEPU.US,D,20210408,000000,2.2,2.28,2.2,2.27,60228,0
+CEPU.US,D,20210409,000000,2.24,2.2799,2.2,2.23,98869,0
+CEPU.US,D,20210412,000000,2.25,2.25,2.12,2.16,224954,0
+CEPU.US,D,20210413,000000,2.15,2.18,2.1,2.15,118006,0
+CEPU.US,D,20210414,000000,2.12,2.16,2.1,2.14,162140,0
+CEPU.US,D,20210415,000000,2.12,2.1528,2.07,2.09,219146,0
+CEPU.US,D,20210416,000000,2.09,2.17,2.05,2.16,238102,0
+CEPU.US,D,20210419,000000,2.16,2.2199,2.12,2.17,176637,0
+CEPU.US,D,20210420,000000,2.14,2.17,2.09,2.12,274652,0
+CEPU.US,D,20210421,000000,2.11,2.13,2.1,2.13,212222,0
+CEPU.US,D,20210422,000000,2.13,2.1399,2.1,2.13,108543,0
+CEPU.US,D,20210423,000000,2.09,2.13,2.06,2.09,167404,0
+CEPU.US,D,20210426,000000,2.06,2.109,2.05,2.06,164762,0
+CEPU.US,D,20210427,000000,2.05,2.1299,2.05,2.09,165557,0
+CEPU.US,D,20210428,000000,2.1,2.1599,2.095,2.13,215427,0
+CEPU.US,D,20210429,000000,2.13,2.16,2.11,2.13,171304,0
+CEPU.US,D,20210430,000000,2.14,2.15,2.1,2.12,142821,0
+CEPU.US,D,20210503,000000,2.12,2.16,2.06,2.07,399579,0
+CEPU.US,D,20210504,000000,2.08,2.08,2.02,2.04,205452,0
+CEPU.US,D,20210505,000000,2.04,2.04,2.02,2.03,80511,0
+CEPU.US,D,20210506,000000,2.04,2.04,2.02,2.02,93867,0
+CEPU.US,D,20210507,000000,2.03,2.09,2.03,2.09,168883,0
+CEPU.US,D,20210510,000000,2.09,2.15,2.08,2.12,133057,0
+CEPU.US,D,20210511,000000,2.11,2.12,2.08,2.12,86614,0
+CEPU.US,D,20210512,000000,2.1,2.11,2,2.01,421382,0
+CEPU.US,D,20210513,000000,2.01,2.03,1.95,1.97,412164,0
+CEPU.US,D,20210514,000000,2,2.03,1.99,2.03,278530,0
+CEPU.US,D,20210517,000000,2.03,2.06,1.99,2,300262,0
+CEPU.US,D,20210518,000000,2,2.03,1.99,2.02,207930,0
+CEPU.US,D,20210519,000000,2,2.02,1.96,2.02,137308,0
+CEPU.US,D,20210520,000000,2,2.06,2,2.04,257738,0
+CEPU.US,D,20210521,000000,2.08,2.08,1.99,2,197211,0
+CEPU.US,D,20210524,000000,1.99,2.047,1.97,1.97,200169,0
+CEPU.US,D,20210525,000000,1.95,1.99,1.95,1.95,294741,0
+CEPU.US,D,20210526,000000,1.96,2.04,1.95,1.99,694008,0
+CEPU.US,D,20210527,000000,2,2.13,1.9,1.92,4174203,0
+CEPU.US,D,20210528,000000,2.05,2.14,2,2.14,1017407,0
+CEPU.US,D,20210601,000000,2.2,2.36,2.16,2.31,1410755,0
+CEPU.US,D,20210602,000000,2.37,2.46,2.31,2.45,681093,0
+CEPU.US,D,20210603,000000,2.4,2.5,2.37,2.48,549464,0
+CEPU.US,D,20210604,000000,2.5,2.66,2.47,2.65,836908,0
+CEPU.US,D,20210607,000000,2.66,2.84,2.66,2.77,892590,0
+CEPU.US,D,20210608,000000,2.78,2.8,2.63,2.65,729345,0
+CEPU.US,D,20210609,000000,2.65,2.83,2.6462,2.79,560460,0
+CEPU.US,D,20210610,000000,2.81,2.81,2.68,2.74,449456,0
+CEPU.US,D,20210611,000000,2.75,2.75,2.5538,2.64,430018,0
+CEPU.US,D,20210614,000000,2.65,2.73,2.61,2.72,255736,0
+CEPU.US,D,20210615,000000,2.67,2.7,2.6427,2.69,151337,0
+CEPU.US,D,20210616,000000,2.69,2.76,2.64,2.69,217742,0
+CEPU.US,D,20210617,000000,2.67,2.68,2.6001,2.66,141102,0
+CEPU.US,D,20210618,000000,2.6,2.6,2.4,2.5,347030,0
+CEPU.US,D,20210621,000000,2.51,2.51,2.3775,2.38,177962,0
+CEPU.US,D,20210622,000000,2.36,2.48,2.35,2.45,345141,0
+CEPU.US,D,20210623,000000,2.46,2.56,2.46,2.52,204538,0
+CEPU.US,D,20210624,000000,2.52,2.62,2.5,2.58,175877,0
+CEPU.US,D,20210625,000000,2.54,2.56,2.44,2.52,451524,0
+CEPU.US,D,20210628,000000,2.53,2.54,2.41,2.46,105344,0
+CEPU.US,D,20210629,000000,2.45,2.51,2.37,2.51,381082,0
+CEPU.US,D,20210630,000000,2.55,2.5699,2.5,2.56,311198,0
+CEPU.US,D,20210701,000000,2.56,2.5834,2.43,2.5,196812,0
+CEPU.US,D,20210702,000000,2.5,2.5598,2.46,2.5,63417,0
+CEPU.US,D,20210706,000000,2.5,2.54,2.44,2.5,135335,0
+CEPU.US,D,20210707,000000,2.5,2.525,2.37,2.5,179498,0
+CEPU.US,D,20210708,000000,2.46,2.48,2.37,2.37,121783,0
+CEPU.US,D,20210709,000000,2.38,2.427,2.36,2.41,51292,0
+CEPU.US,D,20210712,000000,2.43,2.5,2.3891,2.49,153325,0
+CEPU.US,D,20210713,000000,2.49,2.49,2.43,2.45,41494,0
+CEPU.US,D,20210714,000000,2.46,2.5072,2.425,2.46,107716,0
+CEPU.US,D,20210715,000000,2.44,2.45,2.41,2.43,90136,0
+CEPU.US,D,20210716,000000,2.44,2.44,2.36,2.36,42606,0
+CEPU.US,D,20210719,000000,2.35,2.36,2.27,2.35,454717,0
+CEPU.US,D,20210720,000000,2.36,2.36,2.16,2.28,249203,0
+CEPU.US,D,20210721,000000,2.27,2.37,2.27,2.33,207829,0
+CEPU.US,D,20210722,000000,2.33,2.34,2.26,2.31,169540,0
+CEPU.US,D,20210723,000000,2.31,2.39,2.26,2.26,81754,0
+CEPU.US,D,20210726,000000,2.28,2.39,2.21,2.39,512814,0
+CEPU.US,D,20210727,000000,2.38,2.45,2.34,2.44,238190,0
+CEPU.US,D,20210728,000000,2.44,2.52,2.41,2.52,480391,0
+CEPU.US,D,20210729,000000,2.52,2.58,2.51,2.55,344398,0
+CEPU.US,D,20210730,000000,2.56,2.5743,2.49,2.53,268449,0
+CEPU.US,D,20210802,000000,2.52,2.55,2.42,2.52,142794,0
+CEPU.US,D,20210803,000000,2.51,2.5118,2.46,2.49,63726,0
+CEPU.US,D,20210804,000000,2.49,2.495,2.41,2.44,187161,0
+CEPU.US,D,20210805,000000,2.44,2.5,2.44,2.46,194941,0
+CEPU.US,D,20210806,000000,2.44,2.5,2.41,2.48,203668,0
+CEPU.US,D,20210809,000000,2.48,2.49,2.43,2.45,181274,0
+CEPU.US,D,20210810,000000,2.43,2.58,2.42,2.57,383030,0
+CEPU.US,D,20210811,000000,2.6,2.65,2.55,2.59,197452,0
+CEPU.US,D,20210812,000000,2.56,2.7,2.52,2.7,210035,0
+CEPU.US,D,20210813,000000,2.7,2.71,2.57,2.61,268688,0
+CEPU.US,D,20210816,000000,2.6,2.61,2.51,2.55,85040,0
+CEPU.US,D,20210817,000000,2.55,2.56,2.44,2.47,142269,0
+CEPU.US,D,20210818,000000,2.46,2.49,2.42,2.46,141302,0
+CEPU.US,D,20210819,000000,2.4294,2.44,2.36,2.3902,226624,0
+CEPU.US,D,20210820,000000,2.4,2.49,2.39,2.48,59478,0
+CEPU.US,D,20210823,000000,2.49,2.5999,2.47,2.58,383811,0
+CEPU.US,D,20210824,000000,2.63,2.75,2.6,2.75,521215,0
+CEPU.US,D,20210825,000000,2.75,2.79,2.64,2.73,522437,0
+CEPU.US,D,20210826,000000,2.72,2.78,2.695,2.74,117194,0
+CEPU.US,D,20210827,000000,2.72,2.81,2.68,2.68,237962,0
+CEPU.US,D,20210830,000000,2.66,2.95,2.64,2.93,357568,0
+CEPU.US,D,20210831,000000,2.96,3.05,2.88,2.93,220750,0
+CEPU.US,D,20210901,000000,2.95,3.02,2.79,2.81,135559,0
+CEPU.US,D,20210902,000000,2.79,2.86,2.73,2.73,184389,0
+CEPU.US,D,20210903,000000,2.75,2.79,2.66,2.66,131447,0
+CEPU.US,D,20210907,000000,2.68,3.0499,2.67,3,248444,0
+CEPU.US,D,20210908,000000,2.93,2.9899,2.806,2.83,224002,0
+CEPU.US,D,20210909,000000,2.83,2.9299,2.73,2.78,136015,0
+CEPU.US,D,20210910,000000,2.82,2.87,2.6973,2.7,174692,0
+CEPU.US,D,20210913,000000,3.05,3.25,2.96,3.16,2147428,0
+CEPU.US,D,20210914,000000,3.18,3.19,3.0202,3.12,293930,0
+CEPU.US,D,20210915,000000,3.14,3.32,3.05,3.14,648594,0
+CEPU.US,D,20210916,000000,3.18,3.35,2.97,3.34,687861,0
+CEPU.US,D,20210917,000000,3.35,3.4,3.21,3.35,419635,0
+CEPU.US,D,20210920,000000,3.22,3.29,2.8701,2.9,405579,0
+CEPU.US,D,20210921,000000,3.06,3.08,2.89,2.9,184987,0
+CEPU.US,D,20210922,000000,2.94,3.22,2.9,3.18,224457,0
+CEPU.US,D,20210923,000000,3.23,3.29,3.1,3.14,435871,0
+CEPU.US,D,20210924,000000,3.14,3.15,3.003,3.04,192452,0
+CEPU.US,D,20210927,000000,3.05,3.09,3.02,3.06,85304,0
+CEPU.US,D,20210928,000000,3.04,3.048,2.92,2.98,251218,0
+CEPU.US,D,20210929,000000,3,3.09,2.98,3.05,133268,0
+CEPU.US,D,20210930,000000,3.13,3.17,3.01,3.1,314688,0
+CEPU.US,D,20211001,000000,3.12,3.15,3.0402,3.1,77320,0
+CEPU.US,D,20211004,000000,3.08,3.1899,3.02,3.05,244931,0
+CEPU.US,D,20211005,000000,3.09,3.18,3.03,3.14,130796,0
+CEPU.US,D,20211006,000000,3.14,3.2,3.01,3.2,154701,0
+CEPU.US,D,20211007,000000,3.27,3.2901,3.18,3.23,139773,0
+CEPU.US,D,20211008,000000,3.21,3.39,3.1675,3.22,101161,0
+CEPU.US,D,20211011,000000,3.27,3.58,3.23,3.58,364345,0
+CEPU.US,D,20211012,000000,3.6,3.71,3.35,3.4,433797,0
+CEPU.US,D,20211013,000000,3.49,3.59,3.29,3.4,351960,0
+CEPU.US,D,20211014,000000,3.49,3.64,3.47,3.57,397026,0
+CEPU.US,D,20211015,000000,3.68,3.79,3.62,3.73,331479,0
+CEPU.US,D,20211018,000000,3.78,3.88,3.7401,3.85,411625,0
+CEPU.US,D,20211019,000000,3.93,3.98,3.81,3.95,508472,0
+CEPU.US,D,20211020,000000,3.96,3.97,3.805,3.97,423010,0
+CEPU.US,D,20211021,000000,3.97,4.08,3.77,4.08,982108,0
+CEPU.US,D,20211022,000000,4.04,4.13,3.92,4.13,391549,0
+CEPU.US,D,20211025,000000,4.13,4.38,4.12,4.24,495511,0
+CEPU.US,D,20211026,000000,4.27,4.3827,4.1,4.16,378064,0
+CEPU.US,D,20211027,000000,4.16,4.24,3.76,3.84,433600,0
+CEPU.US,D,20211028,000000,3.84,3.975,3.7701,3.84,181910,0
+CEPU.US,D,20211029,000000,3.82,3.84,3.495,3.52,326424,0
+CEPU.US,D,20211101,000000,3.52,3.7,3.49,3.59,230454,0
+CEPU.US,D,20211102,000000,3.58,3.6337,3.5,3.59,176040,0
+CEPU.US,D,20211103,000000,3.55,3.86,3.52,3.84,338586,0
+CEPU.US,D,20211104,000000,3.87,3.95,3.66,3.69,176340,0
+CEPU.US,D,20211105,000000,3.69,3.8,3.6304,3.76,135693,0
+CEPU.US,D,20211108,000000,3.85,4.1,3.8,3.92,386946,0
+CEPU.US,D,20211109,000000,3.92,4.14,3.92,3.93,405030,0
+CEPU.US,D,20211110,000000,4.03,4.1,3.7,3.85,449152,0
+CEPU.US,D,20211111,000000,3.83,3.9499,3.74,3.74,238108,0
+CEPU.US,D,20211112,000000,3.73,3.818,3.6,3.68,241284,0
+CEPU.US,D,20211115,000000,3.76,3.94,3.55,3.86,373583,0
+CEPU.US,D,20211116,000000,3.83,3.87,3.53,3.53,179216,0
+CEPU.US,D,20211117,000000,3.54,3.6741,3.37,3.43,286709,0
+CEPU.US,D,20211118,000000,3.42,3.42,3.26,3.36,541018,0
+CEPU.US,D,20211119,000000,3.29,3.34,3.03,3.04,327205,0
+CEPU.US,D,20211122,000000,3.11,3.1247,2.94,2.98,280054,0
+CEPU.US,D,20211123,000000,3.06,3.13,2.986,3.12,210321,0
+CEPU.US,D,20211124,000000,3.09,3.19,3.01,3.16,163823,0
+CEPU.US,D,20211126,000000,3.13,3.13,2.97,3.08,202112,0
+CEPU.US,D,20211129,000000,3.11,3.11,3.01,3.01,136300,0
+CEPU.US,D,20211130,000000,2.97,3.14,2.91,3.13,464443,0
+CEPU.US,D,20211201,000000,3.23,3.4,3.17,3.28,327262,0
+CEPU.US,D,20211202,000000,3.34,3.45,3.22,3.35,435863,0
+CEPU.US,D,20211203,000000,3.28,3.3939,3.11,3.13,401854,0
+CEPU.US,D,20211206,000000,3.15,3.3,3.12,3.26,183869,0
+CEPU.US,D,20211207,000000,3.35,3.52,3.35,3.44,263788,0
+CEPU.US,D,20211208,000000,3.46,3.51,3.35,3.4,84586,0
+CEPU.US,D,20211209,000000,3.42,3.46,3.3063,3.37,103267,0
+CEPU.US,D,20211210,000000,3.39,3.46,3.32,3.32,98600,0
+CEPU.US,D,20211213,000000,3.24,3.29,3.16,3.17,145278,0
+CEPU.US,D,20211214,000000,3.16,3.25,3.1127,3.12,148265,0
+CEPU.US,D,20211215,000000,3.07,3.16,2.97,3.13,152046,0
+CEPU.US,D,20211216,000000,3.14,3.19,3.06,3.09,337766,0
+CEPU.US,D,20211217,000000,3.07,3.18,3.01,3.09,96200,0
+CEPU.US,D,20211220,000000,2.92,3.07,2.92,3.06,228183,0
+CEPU.US,D,20211221,000000,3.06,3.12,2.99,3.06,104490,0
+CEPU.US,D,20211222,000000,3.04,3.13,3.01,3.11,130419,0
+CEPU.US,D,20211223,000000,3.12,3.29,3.08,3.18,98426,0
+CEPU.US,D,20211227,000000,3.19,3.34,3.16,3.27,112253,0
+CEPU.US,D,20211228,000000,3.3,3.37,3.215,3.26,71594,0
+CEPU.US,D,20211229,000000,3.26,3.34,3.14,3.27,80274,0
+CEPU.US,D,20211230,000000,3.24,3.35,3.19,3.19,108679,0
+CEPU.US,D,20211231,000000,3.17,3.23,3.06,3.13,41382,0
+CEPU.US,D,20220103,000000,3.06,3.265,3.06,3.2,126946,0
+CEPU.US,D,20220104,000000,3.21,3.29,3.12,3.27,129175,0
+CEPU.US,D,20220105,000000,3.26,3.35,3.08,3.08,184377,0
+CEPU.US,D,20220106,000000,3.06,3.128,2.94,2.98,100767,0
+CEPU.US,D,20220107,000000,3.01,3.13,3.01,3.07,80876,0
+CEPU.US,D,20220110,000000,3.02,3.05,2.99,3.01,73367,0
+CEPU.US,D,20220111,000000,3.02,3.15,2.97,3.13,63439,0
+CEPU.US,D,20220112,000000,3.16,3.348,3.11,3.29,181456,0
+CEPU.US,D,20220113,000000,3.3,3.43,3.25,3.3,118792,0
+CEPU.US,D,20220114,000000,3.27,3.46,3.27,3.38,123169,0
+CEPU.US,D,20220118,000000,3.37,3.4,3.02,3.06,270198,0
+CEPU.US,D,20220119,000000,3.1,3.17,3.02,3.05,67735,0
+CEPU.US,D,20220120,000000,3.05,3.11,2.965,2.98,59721,0
+CEPU.US,D,20220121,000000,2.98,2.98,2.85,2.92,179881,0
+CEPU.US,D,20220124,000000,2.83,2.9,2.73,2.88,371806,0
+CEPU.US,D,20220125,000000,2.79,3.018,2.7502,2.93,136308,0
+CEPU.US,D,20220126,000000,2.96,3.08,2.8801,2.93,113012,0
+CEPU.US,D,20220127,000000,2.93,3,2.82,2.87,106451,0
+CEPU.US,D,20220128,000000,3.13,3.14,2.98,3.13,276103,0
+CEPU.US,D,20220131,000000,3.16,3.49,3.1,3.39,241211,0
+CEPU.US,D,20220201,000000,3.4,3.4973,3.3335,3.48,121962,0
+CEPU.US,D,20220202,000000,3.5,3.5,3.31,3.34,173858,0
+CEPU.US,D,20220203,000000,3.3,3.36,3.19,3.31,89098,0
+CEPU.US,D,20220204,000000,3.25,3.35,3.18,3.29,84038,0
+CEPU.US,D,20220207,000000,3.29,3.48,3.2,3.4,172035,0
+CEPU.US,D,20220208,000000,3.43,3.5,3.34,3.49,305509,0
+CEPU.US,D,20220209,000000,3.53,3.58,3.36,3.42,207337,0
+CEPU.US,D,20220210,000000,3.35,3.5392,3.35,3.36,119659,0
+CEPU.US,D,20220211,000000,3.4,3.64,3.31,3.48,175824,0
+CEPU.US,D,20220214,000000,3.45,3.46,3.35,3.39,117620,0
+CEPU.US,D,20220215,000000,3.5,3.5,3.37,3.49,129542,0
+CEPU.US,D,20220216,000000,3.49,3.67,3.39,3.65,237090,0
+CEPU.US,D,20220217,000000,3.68,3.69,3.531,3.62,164909,0
+CEPU.US,D,20220218,000000,3.64,3.75,3.55,3.74,202518,0
+CEPU.US,D,20220222,000000,3.74,4.25,3.7,4.12,1028777,0
+CEPU.US,D,20220223,000000,4.12,4.124,3.8,3.91,558046,0
+CEPU.US,D,20220224,000000,3.65,3.85,3.6,3.78,390718,0
+CEPU.US,D,20220225,000000,3.89,3.89,3.7,3.78,174764,0
+CEPU.US,D,20220228,000000,3.64,3.76,3.61,3.68,273870,0
+CEPU.US,D,20220301,000000,3.69,3.8143,3.5,3.68,313474,0
+CEPU.US,D,20220302,000000,3.76,3.8799,3.68,3.82,189377,0
+CEPU.US,D,20220303,000000,3.84,3.95,3.77,3.86,394042,0
+CEPU.US,D,20220304,000000,3.81,3.9,3.64,3.81,422146,0
+CEPU.US,D,20220307,000000,3.82,3.97,3.64,3.71,398196,0
+CEPU.US,D,20220308,000000,3.71,3.95,3.6701,3.85,252127,0
+CEPU.US,D,20220309,000000,3.89,3.9499,3.73,3.83,187713,0
+CEPU.US,D,20220310,000000,3.8,4.05,3.7745,4.03,166216,0
+CEPU.US,D,20220311,000000,4.04,4.12,3.88,3.96,225126,0
+CEPU.US,D,20220314,000000,4,4,3.72,3.92,254898,0
+CEPU.US,D,20220315,000000,3.9,4,3.77,3.83,145657,0
+CEPU.US,D,20220316,000000,3.88,3.97,3.79,3.88,146700,0
+CEPU.US,D,20220317,000000,3.85,3.95,3.8,3.86,175799,0
+CEPU.US,D,20220318,000000,3.86,3.87,3.76,3.82,111262,0
+CEPU.US,D,20220321,000000,3.8,3.94,3.74,3.78,175742,0
+CEPU.US,D,20220322,000000,3.79,3.84,3.69,3.73,139977,0
+CEPU.US,D,20220323,000000,3.69,3.8,3.63,3.65,203727,0
+CEPU.US,D,20220324,000000,3.64,3.87,3.6,3.75,292891,0
+CEPU.US,D,20220325,000000,3.78,3.92,3.6,3.82,192635,0
+CEPU.US,D,20220328,000000,3.8,3.89,3.75,3.82,116329,0
+CEPU.US,D,20220329,000000,3.87,3.96,3.751,3.83,117781,0
+CEPU.US,D,20220330,000000,3.89,3.99,3.87,3.91,121052,0
+CEPU.US,D,20220331,000000,3.96,4.05,3.91,4.03,163933,0
+CEPU.US,D,20220401,000000,4.01,4.2,3.93,4.11,219335,0
+CEPU.US,D,20220404,000000,4.07,4.2,4.03,4.19,281562,0
+CEPU.US,D,20220405,000000,4.25,4.35,4.09,4.09,177842,0
+CEPU.US,D,20220406,000000,4.01,4.16,3.99,4.09,139422,0
+CEPU.US,D,20220407,000000,4.13,4.17,4.05,4.1,101567,0
+CEPU.US,D,20220408,000000,4.11,4.27,4.05,4.25,78111,0
+CEPU.US,D,20220411,000000,4.2,4.26,4.12,4.12,99227,0
+CEPU.US,D,20220412,000000,4.07,4.15,3.96,4.01,308239,0
+CEPU.US,D,20220413,000000,3.96,4.06,3.84,4.03,170302,0
+CEPU.US,D,20220414,000000,3.99,4.1,3.93,4,157709,0
+CEPU.US,D,20220418,000000,4.02,4.1,4.01,4.04,91320,0
+CEPU.US,D,20220419,000000,4.04,4.12,4.01,4.09,151708,0
+CEPU.US,D,20220420,000000,4.01,4.1773,3.88,3.92,246468,0
+CEPU.US,D,20220421,000000,3.93,4,3.74,3.75,191020,0
+CEPU.US,D,20220422,000000,3.75,3.79,3.6,3.63,170042,0
+CEPU.US,D,20220425,000000,3.56,3.6999,3.43,3.62,224186,0
+CEPU.US,D,20220426,000000,3.64,3.69,3.55,3.59,93150,0
+CEPU.US,D,20220427,000000,3.59,3.68,3.51,3.62,160083,0
+CEPU.US,D,20220428,000000,3.63,3.8,3.54,3.76,63041,0
+CEPU.US,D,20220429,000000,3.76,3.82,3.54,3.66,234324,0
+CEPU.US,D,20220502,000000,3.68,3.68,3.4911,3.58,119083,0
+CEPU.US,D,20220503,000000,3.59,3.6699,3.57,3.64,110001,0
+CEPU.US,D,20220504,000000,3.61,3.76,3.51,3.76,155863,0
+CEPU.US,D,20220505,000000,3.71,3.71,3.54,3.66,89481,0
+CEPU.US,D,20220506,000000,3.59,3.62,3.4,3.4,366017,0
+CEPU.US,D,20220509,000000,3.38,3.38,3.18,3.2,302744,0
+CEPU.US,D,20220510,000000,3.25,3.37,3.2,3.36,161325,0
+CEPU.US,D,20220511,000000,3.38,3.54,3.37,3.49,121945,0
+CEPU.US,D,20220512,000000,3.48,3.645,3.44,3.5,75973,0
+CEPU.US,D,20220513,000000,3.5,3.7993,3.49,3.56,155232,0
+CEPU.US,D,20220516,000000,3.61,3.71,3.56,3.67,78800,0
+CEPU.US,D,20220517,000000,3.72,3.7768,3.6,3.68,161896,0
+CEPU.US,D,20220518,000000,3.6,3.7,3.48,3.58,69231,0
+CEPU.US,D,20220519,000000,3.66,3.71,3.57,3.67,91053,0
+CEPU.US,D,20220520,000000,3.66,3.73,3.58,3.63,50197,0
+CEPU.US,D,20220523,000000,3.67,3.75,3.65,3.74,162374,0
+CEPU.US,D,20220524,000000,3.72,3.78,3.6592,3.67,47661,0
+CEPU.US,D,20220525,000000,3.69,3.8193,3.6378,3.81,60709,0
+CEPU.US,D,20220526,000000,3.94,3.97,3.8201,3.88,77605,0
+CEPU.US,D,20220527,000000,3.91,3.96,3.84,3.91,79607,0
+CEPU.US,D,20220531,000000,3.96,3.96,3.8095,3.94,213698,0
+CEPU.US,D,20220601,000000,3.96,3.98,3.76,3.91,63750,0
+CEPU.US,D,20220602,000000,3.82,3.96,3.74,3.89,150665,0
+CEPU.US,D,20220603,000000,3.8,3.93,3.7,3.85,123137,0
+CEPU.US,D,20220606,000000,3.93,3.93,3.76,3.78,108972,0
+CEPU.US,D,20220607,000000,3.8,3.81,3.68,3.79,49508,0
+CEPU.US,D,20220608,000000,3.8,3.89,3.7,3.72,105591,0
+CEPU.US,D,20220609,000000,3.72,3.76,3.46,3.49,94996,0
+CEPU.US,D,20220610,000000,3.44,3.49,3.31,3.35,242603,0
+CEPU.US,D,20220613,000000,3.28,3.3293,3.02,3.11,532934,0
+CEPU.US,D,20220614,000000,3.12,3.17,2.97,3.03,151853,0
+CEPU.US,D,20220615,000000,3.05,3.258,3.03,3.18,124083,0
+CEPU.US,D,20220616,000000,3.11,3.2399,3.07,3.13,163652,0
+CEPU.US,D,20220617,000000,3.14,3.18,3.0383,3.08,79871,0
+CEPU.US,D,20220621,000000,3.11,3.23,3.07,3.16,81541,0
+CEPU.US,D,20220622,000000,3.12,3.24,3.0603,3.23,153378,0
+CEPU.US,D,20220623,000000,3.24,3.37,2.96,3.06,308665,0
+CEPU.US,D,20220624,000000,3.06,3.14,3.06,3.07,49056,0
+CEPU.US,D,20220627,000000,3.06,3.23,3.03,3.18,132454,0
+CEPU.US,D,20220628,000000,3.21,3.25,3.06,3.08,127528,0
+CEPU.US,D,20220629,000000,3.09,3.12,3.02,3.02,34515,0
+CEPU.US,D,20220630,000000,2.98,3.1,2.94,3.07,95091,0
+CEPU.US,D,20220701,000000,3.03,3.1431,3.03,3.08,117863,0
+CEPU.US,D,20220705,000000,2.95,3.15,2.81,3.01,308165,0
+CEPU.US,D,20220706,000000,3.02,3.13,2.9502,3.11,147450,0
+CEPU.US,D,20220707,000000,3.12,3.22,3.09,3.17,46703,0
+CEPU.US,D,20220708,000000,3.16,3.1985,3.09,3.12,185359,0
+CEPU.US,D,20220711,000000,3.08,3.22,3.06,3.18,51291,0
+CEPU.US,D,20220712,000000,3.16,3.21,3.0953,3.15,88146,0
+CEPU.US,D,20220713,000000,3.14,3.208,3.07,3.16,52918,0
+CEPU.US,D,20220714,000000,3.1,3.17,3,3.14,109241,0
+CEPU.US,D,20220715,000000,3.17,3.21,3.11,3.21,85626,0
+CEPU.US,D,20220718,000000,3.22,3.3022,3.15,3.17,45173,0
+CEPU.US,D,20220719,000000,3.2,3.3,3.11,3.12,27980,0
+CEPU.US,D,20220720,000000,3.07,3.19,2.99,3,70223,0
+CEPU.US,D,20220721,000000,3,3,2.84,2.89,115200,0
+CEPU.US,D,20220722,000000,2.92,3.05,2.91,3.05,50560,0
+CEPU.US,D,20220725,000000,3.1,3.25,3.08,3.25,120115,0
+CEPU.US,D,20220726,000000,3.29,3.35,3.16,3.27,116451,0
+CEPU.US,D,20220727,000000,3.32,3.58,3.25,3.57,220102,0
+CEPU.US,D,20220728,000000,3.61,3.8999,3.61,3.83,242164,0
+CEPU.US,D,20220729,000000,3.9,4.01,3.8501,3.89,183574,0
+CEPU.US,D,20220801,000000,3.88,3.95,3.7601,3.91,279377,0
+CEPU.US,D,20220802,000000,3.93,3.93,3.61,3.69,208135,0
+CEPU.US,D,20220803,000000,3.7,3.79,3.64,3.78,104769,0
+CEPU.US,D,20220804,000000,3.8,3.85,3.6595,3.69,179139,0
+CEPU.US,D,20220805,000000,3.57,3.95,3.57,3.88,187684,0
+CEPU.US,D,20220808,000000,3.95,4.07,3.8901,3.97,392709,0
+CEPU.US,D,20220809,000000,4,4,3.77,3.84,246023,0
+CEPU.US,D,20220810,000000,3.83,3.93,3.54,3.68,143080,0
+CEPU.US,D,20220811,000000,3.65,3.9,3.65,3.75,148144,0
+CEPU.US,D,20220812,000000,3.75,3.91,3.75,3.88,139445,0
+CEPU.US,D,20220815,000000,3.85,3.92,3.752,3.9,86739,0
+CEPU.US,D,20220816,000000,3.92,3.92,3.7,3.75,220929,0
+CEPU.US,D,20220817,000000,3.7,3.8073,3.7,3.78,128312,0
+CEPU.US,D,20220818,000000,3.8,3.99,3.69,3.93,318887,0
+CEPU.US,D,20220819,000000,3.91,3.91,3.7562,3.78,61159,0
+CEPU.US,D,20220822,000000,3.74,3.8299,3.6597,3.78,105394,0
+CEPU.US,D,20220823,000000,3.79,4,3.79,3.99,173886,0
+CEPU.US,D,20220824,000000,4,4.15,3.9801,4.13,275081,0
+CEPU.US,D,20220825,000000,4.11,4.53,4.0337,4.47,412486,0
+CEPU.US,D,20220826,000000,4.41,4.48,4.02,4.37,257192,0
+CEPU.US,D,20220829,000000,4.29,4.62,4.1657,4.48,287663,0
+CEPU.US,D,20220830,000000,4.43,4.43,4.11,4.21,555040,0
+CEPU.US,D,20220831,000000,4.16,4.37,4.16,4.2,265142,0
+CEPU.US,D,20220901,000000,4.13,4.34,4.0601,4.28,199269,0
+CEPU.US,D,20220902,000000,4.25,4.48,4.21,4.4,219331,0
+CEPU.US,D,20220906,000000,4.4,4.54,4.375,4.54,142096,0
+CEPU.US,D,20220907,000000,4.55,4.92,4.55,4.87,343243,0
+CEPU.US,D,20220908,000000,4.87,5,4.62,4.63,282682,0
+CEPU.US,D,20220909,000000,4.73,4.85,4.67,4.85,123558,0
+CEPU.US,D,20220912,000000,4.83,4.99,4.78,4.9,190149,0
+CEPU.US,D,20220913,000000,4.87,4.87,4.59,4.75,222566,0
+CEPU.US,D,20220914,000000,4.84,5.098,4.7327,5,200609,0
+CEPU.US,D,20220915,000000,4.94,4.98,4.67,4.75,299053,0
+CEPU.US,D,20220916,000000,4.71,4.76,4.54,4.56,277155,0
+CEPU.US,D,20220919,000000,4.48,4.84,4.4226,4.8,220794,0
+CEPU.US,D,20220920,000000,4.78,4.84,4.68,4.68,111142,0
+CEPU.US,D,20220921,000000,4.65,4.7972,4.42,4.42,215234,0
+CEPU.US,D,20220922,000000,4.36,4.49,4.34,4.4,148065,0
+CEPU.US,D,20220923,000000,4.3,4.3,4.14,4.26,273004,0
+CEPU.US,D,20220926,000000,4.06,4.225,3.9836,4.05,299159,0
+CEPU.US,D,20220927,000000,4.05,4.2,3.95,4.03,235953,0
+CEPU.US,D,20220928,000000,4.09,4.2899,3.99,4.22,103766,0
+CEPU.US,D,20220929,000000,4.21,4.3653,4.02,4.28,168464,0
+CEPU.US,D,20220930,000000,4.32,4.51,4.27,4.4,157328,0
+CEPU.US,D,20221003,000000,4.46,4.61,4.4392,4.54,222111,0
+CEPU.US,D,20221004,000000,4.59,4.69,4.44,4.54,226922,0
+CEPU.US,D,20221005,000000,4.48,4.66,4.4001,4.6,108467,0
+CEPU.US,D,20221006,000000,4.56,4.6673,4.47,4.48,147293,0
+CEPU.US,D,20221007,000000,4.45,4.6,4.38,4.39,76434,0
+CEPU.US,D,20221010,000000,4.47,4.47,4.32,4.45,69029,0
+CEPU.US,D,20221011,000000,4.45,4.51,4.23,4.25,121802,0
+CEPU.US,D,20221012,000000,4.25,4.35,4.18,4.2,77012,0
+CEPU.US,D,20221013,000000,4.08,4.33,4.08,4.3,144222,0
+CEPU.US,D,20221014,000000,4.31,4.398,4.1,4.19,166244,0
+CEPU.US,D,20221017,000000,4.29,4.3799,4.24,4.36,78340,0
+CEPU.US,D,20221018,000000,4.44,4.49,4.15,4.21,191940,0
+CEPU.US,D,20221019,000000,4.16,4.3,4.125,4.17,92546,0
+CEPU.US,D,20221020,000000,4.11,4.29,4.0607,4.13,171989,0
+CEPU.US,D,20221021,000000,4.15,4.3199,4.14,4.27,61117,0
+CEPU.US,D,20221024,000000,4.22,4.25,4.07,4.15,98594,0
+CEPU.US,D,20221025,000000,4.22,4.4279,4.17,4.42,101822,0
+CEPU.US,D,20221026,000000,4.5,4.6399,4.38,4.58,237886,0
+CEPU.US,D,20221027,000000,4.58,4.7499,4.51,4.63,130336,0
+CEPU.US,D,20221028,000000,4.6,4.78,4.51,4.72,183970,0
+CEPU.US,D,20221031,000000,4.72,4.91,4.71,4.91,159353,0
+CEPU.US,D,20221101,000000,4.94,5,4.75,4.93,248685,0
+CEPU.US,D,20221102,000000,4.82,5.13,4.77,4.92,214459,0
+CEPU.US,D,20221103,000000,4.78,5.04,4.78,4.98,78602,0
+CEPU.US,D,20221104,000000,5.11,5.13,4.98,5.08,135484,0
+CEPU.US,D,20221107,000000,5.11,5.25,4.84,4.87,203248,0
+CEPU.US,D,20221108,000000,4.86,4.92,4.73,4.73,67182,0
+CEPU.US,D,20221109,000000,4.73,4.8,4.5,4.53,100096,0
+CEPU.US,D,20221110,000000,4.69,4.7,4.44,4.47,107478,0
+CEPU.US,D,20221111,000000,4.64,4.74,4.52,4.67,104321,0
+CEPU.US,D,20221114,000000,4.78,5.03,4.62,4.83,258376,0
+CEPU.US,D,20221115,000000,4.95,5.05,4.69,4.72,210176,0
+CEPU.US,D,20221116,000000,4.67,4.71,4.5246,4.55,138791,0
+CEPU.US,D,20221117,000000,4.5,4.64,4.4,4.45,115164,0
+CEPU.US,D,20221118,000000,4.43,4.76,4.38,4.73,81847,0
+CEPU.US,D,20221121,000000,4.77,4.7899,4.5277,4.64,58638,0
+CEPU.US,D,20221122,000000,4.66,4.8,4.53,4.77,156022,0
+CEPU.US,D,20221123,000000,4.72,5.08,4.7,5.02,144675,0
+CEPU.US,D,20221125,000000,5.02,5.2899,5.02,5.25,119766,0
+CEPU.US,D,20221128,000000,5.24,5.56,5.2,5.48,186848,0
+CEPU.US,D,20221129,000000,5.45,5.65,5.33,5.65,153601,0
+CEPU.US,D,20221130,000000,5.63,5.72,5.44,5.45,201742,0
+CEPU.US,D,20221201,000000,5.42,5.74,5.14,5.63,360629,0
+CEPU.US,D,20221202,000000,5.5,5.62,5.36,5.4,187047,0
+CEPU.US,D,20221205,000000,5.37,5.39,5.07,5.09,384630,0
+CEPU.US,D,20221206,000000,5.04,5.11,4.95,5,188069,0
+CEPU.US,D,20221207,000000,5.01,5.35,4.98,5.29,293897,0
+CEPU.US,D,20221208,000000,5.24,5.3001,4.97,4.98,197979,0
+CEPU.US,D,20221209,000000,4.95,5.0699,4.87,4.93,95238,0
+CEPU.US,D,20221212,000000,4.96,5.35,4.96,5.33,153731,0
+CEPU.US,D,20221213,000000,5.45,5.49,5.19,5.21,121015,0
+CEPU.US,D,20221214,000000,5.3,5.38,5.17,5.33,150959,0
+CEPU.US,D,20221215,000000,5.35,5.38,5.23,5.34,98329,0
+CEPU.US,D,20221216,000000,5.33,5.379,5.26,5.32,53360,0
+CEPU.US,D,20221219,000000,5.39,5.43,5.28,5.42,150137,0
+CEPU.US,D,20221220,000000,5.5,5.6569,5.33,5.39,168565,0
+CEPU.US,D,20221221,000000,5.5,5.55,5.4062,5.5,241678,0
+CEPU.US,D,20221222,000000,5.57,5.7,5.512,5.6,184780,0
+CEPU.US,D,20221223,000000,5.59,5.89,5.59,5.89,242430,0
+CEPU.US,D,20221227,000000,5.91,6.3299,5.65,6.12,388842,0
+CEPU.US,D,20221228,000000,6.2,6.215,5.72,6.12,295231,0
+CEPU.US,D,20221229,000000,6.15,6.25,5.93,6,314276,0
+CEPU.US,D,20221230,000000,5.92,5.98,5.67,5.94,214945,0
+CEPU.US,D,20230103,000000,5.82,6.06,5.75,5.77,306223,0
+CEPU.US,D,20230104,000000,5.71,6.01,5.7,5.92,166373,0
+CEPU.US,D,20230105,000000,5.84,6.16,5.84,6,174885,0
+CEPU.US,D,20230106,000000,6.18,6.33,6.01,6.29,422162,0
+CEPU.US,D,20230109,000000,6.35,6.44,6.171,6.41,386996,0
+CEPU.US,D,20230110,000000,6.43,6.44,6.19,6.28,213021,0
+CEPU.US,D,20230111,000000,6.34,6.4299,6.25,6.39,244060,0
+CEPU.US,D,20230112,000000,6.34,6.45,6.18,6.4,159629,0
+CEPU.US,D,20230113,000000,6.37,6.48,6.29,6.4,253776,0
+CEPU.US,D,20230117,000000,6.4,6.78,6.28,6.72,367473,0
+CEPU.US,D,20230118,000000,6.85,6.9293,6.09,6.1,493231,0
+CEPU.US,D,20230119,000000,5.91,6.0999,5.62,5.79,702506,0
+CEPU.US,D,20230120,000000,5.79,6.1313,5.7246,6.1,278965,0
+CEPU.US,D,20230123,000000,6.1,6.44,6.03,6.18,209938,0
+CEPU.US,D,20230124,000000,6.2,6.4495,5.91,6.37,233641,0
+CEPU.US,D,20230125,000000,6.38,6.75,6.25,6.75,192492,0
+CEPU.US,D,20230126,000000,6.75,6.78,6.5301,6.69,248754,0
+CEPU.US,D,20230127,000000,6.65,6.66,6.35,6.37,147373,0
+CEPU.US,D,20230130,000000,6.33,6.33,6.06,6.11,147129,0
+CEPU.US,D,20230131,000000,6.1,6.31,5.9,6.24,282957,0
+CEPU.US,D,20230201,000000,6.12,6.26,5.87,6.08,142245,0
+CEPU.US,D,20230202,000000,6.08,6.3199,5.92,6.17,260068,0
+CEPU.US,D,20230203,000000,6.14,6.14,5.75,5.94,462956,0
+CEPU.US,D,20230206,000000,5.91,5.99,5.75,5.99,294382,0
+CEPU.US,D,20230207,000000,5.95,6.2173,5.91,6.11,304442,0
+CEPU.US,D,20230208,000000,6.07,6.255,6.02,6.21,122382,0
+CEPU.US,D,20230209,000000,6.21,6.28,6.03,6.04,100677,0
+CEPU.US,D,20230210,000000,6.07,6.215,6.0527,6.17,79960,0
+CEPU.US,D,20230213,000000,6.15,6.41,6.11,6.27,242720,0
+CEPU.US,D,20230214,000000,6.24,6.46,6.225,6.3,138131,0
+CEPU.US,D,20230215,000000,6.36,6.36,6.07,6.18,117330,0
+CEPU.US,D,20230216,000000,6.09,6.38,6.07,6.27,182221,0
+CEPU.US,D,20230217,000000,6.26,6.308,5.99,6.25,262836,0
+CEPU.US,D,20230221,000000,6.21,6.25,6.0199,6.13,173474,0
+CEPU.US,D,20230222,000000,6.16,6.22,6.04,6.08,155723,0
+CEPU.US,D,20230223,000000,6.15,6.2999,6.11,6.28,243930,0
+CEPU.US,D,20230224,000000,6.17,6.2499,6.08,6.21,182356,0
+CEPU.US,D,20230227,000000,6.23,6.3,6.09,6.11,311092,0
+CEPU.US,D,20230228,000000,6.15,6.23,6.04,6.18,211101,0
+CEPU.US,D,20230301,000000,6.16,6.33,6.15,6.32,217972,0
+CEPU.US,D,20230302,000000,6.29,6.29,5.88,5.9,129090,0
+CEPU.US,D,20230303,000000,5.95,6.1299,5.89,5.91,181291,0
+CEPU.US,D,20230306,000000,5.85,6.23,5.81,6.2,185331,0
+CEPU.US,D,20230307,000000,6.31,6.34,6,6.14,123141,0
+CEPU.US,D,20230308,000000,6.07,6.29,6.07,6.2,182515,0
+CEPU.US,D,20230309,000000,6.14,6.264,5.87,5.88,105104,0
+CEPU.US,D,20230310,000000,5.8,5.9603,5.35,5.39,469236,0
+CEPU.US,D,20230313,000000,5.26,5.48,4.7315,5.23,359208,0
+CEPU.US,D,20230314,000000,5.33,5.4199,4.93,4.96,351437,0
+CEPU.US,D,20230315,000000,4.9,4.955,4.69,4.91,385846,0
+CEPU.US,D,20230316,000000,4.82,5.28,4.72,5.26,217803,0
+CEPU.US,D,20230317,000000,5.17,5.28,4.968,5.22,237061,0
+CEPU.US,D,20230320,000000,5.14,5.17,4.98,5.02,196083,0
+CEPU.US,D,20230321,000000,5.09,5.35,5.0499,5.35,213798,0
+CEPU.US,D,20230322,000000,5.33,5.42,5.17,5.26,152452,0
+CEPU.US,D,20230323,000000,5.28,5.375,5.11,5.15,71627,0
+CEPU.US,D,20230324,000000,5.2,5.37,5.1,5.37,74927,0
+CEPU.US,D,20230327,000000,5.43,5.62,5.39,5.61,185230,0
+CEPU.US,D,20230328,000000,5.67,5.8,5.58,5.7,295494,0
+CEPU.US,D,20230329,000000,5.75,5.81,5.615,5.63,143676,0
+CEPU.US,D,20230330,000000,5.67,5.7,5.55,5.58,61523,0
+CEPU.US,D,20230331,000000,5.6,5.69,5.34,5.41,145623,0
+CEPU.US,D,20230403,000000,5.49,5.58,5.41,5.55,95588,0
+CEPU.US,D,20230404,000000,5.52,5.59,5.37,5.4,129321,0
+CEPU.US,D,20230405,000000,5.45,5.58,5.28,5.58,233320,0
+CEPU.US,D,20230406,000000,5.62,5.82,5.6,5.72,79708,0
+CEPU.US,D,20230410,000000,5.62,5.94,5.62,5.88,143131,0
+CEPU.US,D,20230411,000000,5.97,6.2,5.97,6.13,146574,0
+CEPU.US,D,20230412,000000,6.23,6.29,6.11,6.22,116134,0
+CEPU.US,D,20230413,000000,6.24,6.27,6.095,6.16,130165,0
+CEPU.US,D,20230414,000000,6.23,6.29,6.1,6.29,117228,0
+CEPU.US,D,20230417,000000,6.29,6.3,6.1,6.28,194134,0
+CEPU.US,D,20230418,000000,6.31,6.48,6.05,6.08,207626,0
+CEPU.US,D,20230419,000000,6,6.07,5.82,5.85,219746,0
+CEPU.US,D,20230420,000000,5.75,6.02,5.74,5.94,68983,0
+CEPU.US,D,20230421,000000,6.02,6.05,5.84,5.92,86812,0
+CEPU.US,D,20230424,000000,5.92,6.01,5.86,5.92,153225,0
+CEPU.US,D,20230425,000000,5.88,5.99,5.81,5.96,124758,0
+CEPU.US,D,20230426,000000,5.93,6.1732,5.93,5.99,136503,0
+CEPU.US,D,20230427,000000,5.99,6.07,5.83,5.84,126852,0
+CEPU.US,D,20230428,000000,5.79,6.14,5.73,6.1,334172,0
+CEPU.US,D,20230501,000000,6.14,6.14,5.8,5.94,73596,0
+CEPU.US,D,20230502,000000,5.93,5.93,5.72,5.83,167778,0
+CEPU.US,D,20230503,000000,5.86,5.89,5.68,5.79,181064,0
+CEPU.US,D,20230504,000000,5.7,5.83,5.63,5.67,137724,0
+CEPU.US,D,20230505,000000,5.7,6.0714,5.7,6,81505,0
+CEPU.US,D,20230508,000000,6.04,6.13,5.98,5.98,80571,0
+CEPU.US,D,20230509,000000,5.99,6.25,5.99,6.16,145359,0
+CEPU.US,D,20230510,000000,6.2,6.37,6,6.27,180337,0
+CEPU.US,D,20230511,000000,6.27,6.34,6.09,6.18,169151,0
+CEPU.US,D,20230512,000000,6.11,6.3,6.0781,6.15,190993,0
+CEPU.US,D,20230515,000000,6.28,6.28,5.99,6.2,137481,0
+CEPU.US,D,20230516,000000,6.27,6.27,5.95,6,337849,0
+CEPU.US,D,20230517,000000,6.02,6.38,5.92,6.27,334030,0
+CEPU.US,D,20230518,000000,6.24,6.2899,6.04,6.04,136817,0
+CEPU.US,D,20230519,000000,6.08,6.26,6.01,6.18,133272,0
+CEPU.US,D,20230522,000000,6.18,6.55,6.09,6.49,318039,0
+CEPU.US,D,20230523,000000,6.57,6.769,6.41,6.58,552845,0
+CEPU.US,D,20230524,000000,6.63,6.64,6.3,6.58,301575,0
+CEPU.US,D,20230525,000000,6.55,6.55,6.27,6.43,218790,0
+CEPU.US,D,20230526,000000,6.41,6.68,6.37,6.43,256137,0
+CEPU.US,D,20230530,000000,6.47,6.77,6.38,6.76,222588,0
+CEPU.US,D,20230531,000000,6.8,6.8,6.45,6.52,365768,0
+CEPU.US,D,20230601,000000,6.7021,6.96,6.5882,6.88,278908,0
+CEPU.US,D,20230602,000000,6.88,7.05,6.79,6.94,406993,0
+CEPU.US,D,20230605,000000,6.98,7.3058,6.94,7.12,536286,0
+CEPU.US,D,20230606,000000,7.04,7.2499,7.04,7.11,380829,0
+CEPU.US,D,20230607,000000,7.2,7.33,7.025,7.19,414753,0
+CEPU.US,D,20230608,000000,7.17,7.35,7,7.15,194808,0
+CEPU.US,D,20230609,000000,7.15,7.235,7.04,7.05,139851,0
+CEPU.US,D,20230612,000000,7,7.04,6.86,6.92,158410,0
+CEPU.US,D,20230613,000000,6.92,7.01,6.7407,6.79,220437,0
+CEPU.US,D,20230614,000000,6.84,6.8842,6.63,6.73,113761,0
+CEPU.US,D,20230615,000000,6.74,7.0894,6.74,6.96,267079,0
+CEPU.US,D,20230616,000000,7.01,7.4,6.94,7.27,347141,0
+CEPU.US,D,20230620,000000,7.4,7.51,7.16,7.44,435278,0
+CEPU.US,D,20230621,000000,7.43,7.63,7.15,7.26,608288,0
+CEPU.US,D,20230622,000000,7.25,7.31,6.84,6.87,309065,0
+CEPU.US,D,20230623,000000,6.85,7.05,6.74,6.91,259001,0
+CEPU.US,D,20230626,000000,7.17,7.34,6.99,7.15,347385,0
+CEPU.US,D,20230627,000000,7.14,7.19,6.79,6.83,213583,0
+CEPU.US,D,20230628,000000,6.81,7.0299,6.72,6.76,229725,0
+CEPU.US,D,20230629,000000,6.72,6.95,6.72,6.88,217851,0
+CEPU.US,D,20230630,000000,6.92,6.968,6.73,6.93,139761,0
+CEPU.US,D,20230703,000000,7.07,7.08,6.81,6.81,229855,0
+CEPU.US,D,20230705,000000,6.79,7.0599,6.7401,6.98,501251,0
+CEPU.US,D,20230706,000000,6.94,6.94,6.47,6.54,238355,0
+CEPU.US,D,20230707,000000,6.6,6.739,6.56,6.68,146408,0
+CEPU.US,D,20230710,000000,6.62,6.71,6.57,6.7,233911,0
+CEPU.US,D,20230711,000000,6.69,6.8297,6.6355,6.79,209139,0
+CEPU.US,D,20230712,000000,6.76,7.05,6.76,6.86,326093,0
+CEPU.US,D,20230713,000000,6.91,7.0399,6.84,6.96,405321,0
+CEPU.US,D,20230714,000000,6.96,6.96,6.69,6.71,171428,0
+CEPU.US,D,20230717,000000,6.72,7.0399,6.72,7,281514,0
+CEPU.US,D,20230718,000000,7,7.05,6.94,6.94,260229,0
+CEPU.US,D,20230719,000000,7.04,7.0899,6.68,6.79,227476,0
+CEPU.US,D,20230720,000000,6.84,7.07,6.78,7.03,202917,0
+CEPU.US,D,20230721,000000,7.06,7.2527,6.9941,7.17,245925,0
+CEPU.US,D,20230724,000000,7.26,7.3799,7.01,7.06,351951,0
+CEPU.US,D,20230725,000000,6.97,7.1199,6.9,7.05,217010,0
+CEPU.US,D,20230726,000000,6.94,7.25,6.94,7.19,143748,0
+CEPU.US,D,20230727,000000,7.22,7.22,6.71,6.73,219228,0
+CEPU.US,D,20230728,000000,6.89,6.98,6.71,6.74,209289,0
+CEPU.US,D,20230731,000000,6.79,6.8099,6.47,6.49,795133,0
+CEPU.US,D,20230801,000000,6.43,6.65,6.25,6.37,357546,0
+CEPU.US,D,20230802,000000,6.31,6.4699,6.17,6.35,311030,0
+CEPU.US,D,20230803,000000,6.27,6.46,6.16,6.21,303955,0
+CEPU.US,D,20230804,000000,6.19,6.35,6.11,6.22,232422,0
+CEPU.US,D,20230807,000000,6.2,6.23,6.06,6.11,281254,0
+CEPU.US,D,20230808,000000,6.02,6.55,6.02,6.47,433147,0
+CEPU.US,D,20230809,000000,6.44,6.61,6.4,6.45,284637,0
+CEPU.US,D,20230810,000000,6.45,6.67,6.45,6.64,378585,0
+CEPU.US,D,20230811,000000,6.55,6.84,6.55,6.81,518907,0
+CEPU.US,D,20230814,000000,6.83,6.9,6.01,6.52,878849,0
+CEPU.US,D,20230815,000000,6.45,6.83,6.44,6.53,365261,0
+CEPU.US,D,20230816,000000,6.42,6.97,6.41,6.69,418928,0
+CEPU.US,D,20230817,000000,6.74,6.928,6.5962,6.69,361767,0
+CEPU.US,D,20230818,000000,6.68,6.715,6.53,6.63,471893,0
+CEPU.US,D,20230821,000000,6.61,6.64,6.49,6.54,89375,0
+CEPU.US,D,20230822,000000,6.58,6.85,6.482,6.75,247623,0
+CEPU.US,D,20230823,000000,6.79,7.05,6.7201,6.97,277925,0
+CEPU.US,D,20230824,000000,6.94,7.06,6.8,7,216063,0
+CEPU.US,D,20230825,000000,7.05,7.14,6.9,7.13,256415,0
+CEPU.US,D,20230828,000000,7.15,7.45,7.1,7.43,291032,0
+CEPU.US,D,20230829,000000,7.42,7.54,7.19,7.35,383780,0
+CEPU.US,D,20230830,000000,7.33,7.4949,7.18,7.26,181581,0
+CEPU.US,D,20230831,000000,7.25,7.31,6.97,7.2,457420,0
+CEPU.US,D,20230901,000000,7.24,7.36,7.04,7.1,380952,0
+CEPU.US,D,20230905,000000,7.07,7.08,6.73,6.75,198185,0
+CEPU.US,D,20230906,000000,6.8,6.8449,6.55,6.61,304377,0
+CEPU.US,D,20230907,000000,6.59,6.59,6.22,6.3,519448,0
+CEPU.US,D,20230908,000000,6.23,6.43,6.01,6.07,439045,0
+CEPU.US,D,20230911,000000,6.0859,6.21,5.83,5.88,429665,0
+CEPU.US,D,20230912,000000,5.86,6.23,5.86,6.14,220575,0
+CEPU.US,D,20230913,000000,6.14,6.3,5.97,6.24,290127,0
+CEPU.US,D,20230914,000000,6.27,6.48,6.18,6.44,269459,0
+CEPU.US,D,20230915,000000,6.44,6.48,6.21,6.26,161655,0
+CEPU.US,D,20230918,000000,6.27,6.53,6.2,6.51,136283,0
+CEPU.US,D,20230919,000000,6.49,6.5,6.32,6.36,109545,0
+CEPU.US,D,20230920,000000,6.39,6.5099,6.1,6.14,210364,0
+CEPU.US,D,20230921,000000,6.11,6.38,5.94,6.17,444475,0
+CEPU.US,D,20230922,000000,6.18,6.25,6.03,6.04,151308,0
+CEPU.US,D,20230925,000000,6.03,6.1,5.86,5.89,126547,0
+CEPU.US,D,20230926,000000,5.83,5.94,5.66,5.68,247426,0
+CEPU.US,D,20230927,000000,5.77,5.8899,5.66,5.78,231447,0
+CEPU.US,D,20230928,000000,5.76,6.13,5.76,6.04,193491,0
+CEPU.US,D,20230929,000000,6.09,6.09,5.8,5.82,169627,0
+CEPU.US,D,20231002,000000,5.81,5.81,5.6501,5.67,247087,0
+CEPU.US,D,20231003,000000,5.61,5.66,5.4,5.47,341545,0
+CEPU.US,D,20231004,000000,5.39,5.55,5.3,5.55,208841,0
+CEPU.US,D,20231005,000000,5.54,5.68,5.43,5.67,257156,0
+CEPU.US,D,20231006,000000,5.63,5.89,5.5,5.83,134082,0
+CEPU.US,D,20231009,000000,5.74,6.048,5.71,5.95,176714,0
+CEPU.US,D,20231010,000000,6.03,6.15,5.89,6.06,183042,0
+CEPU.US,D,20231011,000000,6.14,6.45,5.98,6.4,227728,0
+CEPU.US,D,20231012,000000,6.44,6.59,6.15,6.46,377439,0
+CEPU.US,D,20231013,000000,6.55,6.57,6.25,6.26,117147,0
+CEPU.US,D,20231016,000000,6.26,6.3699,6.18,6.28,131906,0
+CEPU.US,D,20231017,000000,6.3,7.01,6.1606,7,590654,0
+CEPU.US,D,20231018,000000,6.93,7.235,6.87,7.03,790959,0
+CEPU.US,D,20231019,000000,6.98,7.1968,6.66,6.66,269386,0
+CEPU.US,D,20231020,000000,6.69,6.84,6.49,6.68,310571,0
+CEPU.US,D,20231023,000000,6.42,6.5,6.02,6.02,606586,0
+CEPU.US,D,20231024,000000,6.03,6.26,6.01,6.04,289789,0
+CEPU.US,D,20231025,000000,6.1,6.55,6.1,6.36,343683,0
+CEPU.US,D,20231026,000000,6.35,6.5199,6.28,6.35,179717,0
+CEPU.US,D,20231027,000000,6.4,6.4499,6.13,6.19,64560,0
+CEPU.US,D,20231030,000000,6.12,6.2988,5.68,5.8,339864,0
+CEPU.US,D,20231031,000000,5.8,5.8899,5.44,5.6,344801,0
+CEPU.US,D,20231101,000000,5.62,6.0099,5.6,5.94,277172,0
+CEPU.US,D,20231102,000000,5.93,6.17,5.93,6.13,192250,0
+CEPU.US,D,20231103,000000,6.19,6.2399,5.91,5.97,368488,0
+CEPU.US,D,20231106,000000,5.93,6.01,5.88,5.89,74513,0
+CEPU.US,D,20231107,000000,5.93,6.14,5.9,6.03,172272,0
+CEPU.US,D,20231108,000000,6.05,6.1,5.8,5.91,123047,0
+CEPU.US,D,20231109,000000,5.91,6.1199,5.82,5.86,109585,0
+CEPU.US,D,20231110,000000,5.91,6.15,5.9,5.95,104446,0
+CEPU.US,D,20231113,000000,6.17,6.17,5.875,5.96,87034,0
+CEPU.US,D,20231114,000000,6.1313,6.2999,6.03,6.21,184419,0
+CEPU.US,D,20231115,000000,6.16,6.2778,5.97,5.98,113695,0
+CEPU.US,D,20231116,000000,5.84,6.05,5.76,5.86,284185,0
+CEPU.US,D,20231117,000000,5.86,6.2099,5.81,6.16,235128,0
+CEPU.US,D,20231120,000000,7.27,7.7,7,7.4,1162604,0
+CEPU.US,D,20231121,000000,7.46,7.47,7.03,7.31,645284,0
+CEPU.US,D,20231122,000000,7.53,7.645,7.08,7.34,447096,0
+CEPU.US,D,20231124,000000,7.7,8.15,7.62,7.93,607197,0
+CEPU.US,D,20231127,000000,8.3,8.76,7.94,8.28,1129175,0
+CEPU.US,D,20231128,000000,8.2,8.38,7.8101,8.05,504343,0
+CEPU.US,D,20231129,000000,8.04,8.52,7.9,8.46,308898,0
+CEPU.US,D,20231130,000000,8.6,8.6,8.23,8.39,328223,0
+CEPU.US,D,20231201,000000,8.4,8.5,7.78,7.84,837190,0
+CEPU.US,D,20231204,000000,7.86,8.03,7.7,7.79,677181,0
+CEPU.US,D,20231205,000000,7.86,8.3,7.67,8.23,449345,0
+CEPU.US,D,20231206,000000,8.29,8.35,8.115,8.32,374498,0
+CEPU.US,D,20231207,000000,8.34,8.68,7.91,8.63,408781,0
+CEPU.US,D,20231208,000000,8.63,8.66,8.35,8.6,301242,0
+CEPU.US,D,20231211,000000,8.52,8.79,8.4,8.7,414103,0
+CEPU.US,D,20231212,000000,8.67,9.34,8.56,9.25,746605,0
+CEPU.US,D,20231213,000000,9.35,9.45,8.85,9.39,611554,0
+CEPU.US,D,20231214,000000,9.45,9.45,8.91,9.08,288431,0
+CEPU.US,D,20231215,000000,9.06,9.35,8.88,9.34,489119,0
+CEPU.US,D,20231218,000000,9.48,9.54,9.17,9.37,486732,0
+CEPU.US,D,20231219,000000,9.35,9.49,9.1,9.21,218344,0
+CEPU.US,D,20231220,000000,9.19,9.58,9.01,9.02,640394,0
+CEPU.US,D,20231221,000000,8.82,9.26,8.34,8.79,603337,0
+CEPU.US,D,20231222,000000,8.88,9.3099,8.65,8.93,388918,0
+CEPU.US,D,20231226,000000,9,9.36,9,9.21,243875,0
+CEPU.US,D,20231227,000000,9.25,9.33,8.98,9.02,334812,0
+CEPU.US,D,20231228,000000,8.99,9.14,8.81,8.93,194342,0
+CEPU.US,D,20231229,000000,8.77,9.21,8.7,9.1,315050,0
+CEPU.US,D,20240102,000000,9.06,9.1,8.76,8.88,323363,0
+CEPU.US,D,20240103,000000,8.89,9.12,8.7406,8.82,165305,0
+CEPU.US,D,20240104,000000,8.71,8.9999,8.64,8.67,190636,0
+CEPU.US,D,20240105,000000,8.71,9,8.54,8.93,285993,0
+CEPU.US,D,20240108,000000,8.84,9.14,8.78,9.05,212127,0
+CEPU.US,D,20240109,000000,8.99,9.1,8.72,8.73,219917,0
+CEPU.US,D,20240110,000000,8.75,8.9763,8.61,8.95,185832,0
+CEPU.US,D,20240111,000000,8.97,9.06,8.72,8.77,406546,0
+CEPU.US,D,20240112,000000,8.79,8.885,8.7,8.75,214333,0
+CEPU.US,D,20240116,000000,8.81,9.17,8.81,8.93,577487,0
+CEPU.US,D,20240117,000000,8.92,9.19,8.78,9,356470,0
+CEPU.US,D,20240118,000000,9.07,9.1,8.76,8.98,224040,0
+CEPU.US,D,20240119,000000,8.98,9.15,8.75,9.09,280950,0
+CEPU.US,D,20240122,000000,9.13,9.45,9.08,9.29,421974,0
+CEPU.US,D,20240123,000000,9.28,9.31,8.85,8.94,322619,0
+CEPU.US,D,20240124,000000,9.06,9.13,8.84,8.93,245949,0
+CEPU.US,D,20240125,000000,9.04,9.555,9.04,9.49,410059,0
+CEPU.US,D,20240126,000000,9.52,9.6689,9.27,9.49,267709,0
+CEPU.US,D,20240129,000000,9.49,9.6,9.15,9.42,236579,0
+CEPU.US,D,20240130,000000,9.38,9.5795,9.26,9.5,282468,0
+CEPU.US,D,20240131,000000,9.57,9.84,9.46,9.5,159554,0
+CEPU.US,D,20240201,000000,9.54,9.78,9.47,9.73,167479,0
+CEPU.US,D,20240202,000000,9.62,9.788,9.54,9.6,356906,0
+CEPU.US,D,20240205,000000,9.57,9.63,9.07,9.08,268343,0
+CEPU.US,D,20240206,000000,9.11,9.23,8.94,9.09,346394,0
+CEPU.US,D,20240207,000000,8.25,8.7806,8.24,8.59,551977,0
+CEPU.US,D,20240208,000000,8.5,8.61,8.19,8.3,386797,0
+CEPU.US,D,20240209,000000,8.44,8.66,8.39,8.48,264431,0
+CEPU.US,D,20240212,000000,8.45,8.6,8.33,8.34,104036,0
+CEPU.US,D,20240213,000000,8.25,8.56,8.25,8.55,124630,0
+CEPU.US,D,20240214,000000,8.62,8.79,8.48,8.59,198543,0
+CEPU.US,D,20240215,000000,8.49,8.64,8.37,8.39,222485,0
+CEPU.US,D,20240216,000000,8.4,8.48,8.31,8.32,187210,0
+CEPU.US,D,20240220,000000,8.11,8.5701,8.11,8.42,258332,0
+CEPU.US,D,20240221,000000,8.43,8.62,8.27,8.37,305733,0
+CEPU.US,D,20240222,000000,8.33,8.84,8.33,8.62,276742,0
+CEPU.US,D,20240223,000000,8.65,8.65,8.3905,8.48,163758,0
+CEPU.US,D,20240226,000000,8.49,8.6499,8.24,8.31,166357,0
+CEPU.US,D,20240227,000000,8.32,8.41,8.05,8.14,249067,0
+CEPU.US,D,20240228,000000,8.02,8.14,7.93,8.01,264613,0
+CEPU.US,D,20240229,000000,7.99,8.45,7.87,8.03,575008,0
+CEPU.US,D,20240301,000000,8.07,8.285,7.985,8.13,175380,0
+CEPU.US,D,20240304,000000,8.22,8.55,8.03,8.05,447778,0
+CEPU.US,D,20240305,000000,8.05,8.8,7.95,8,388537,0
+CEPU.US,D,20240306,000000,8.03,8.2,7.935,8.04,313993,0
+CEPU.US,D,20240307,000000,8.01,8.01,7.66,7.85,304348,0
+CEPU.US,D,20240308,000000,7.83,7.93,7.72,7.88,319397,0
+CEPU.US,D,20240311,000000,8,8,7.29,7.74,409943,0
+CEPU.US,D,20240312,000000,7.68,7.96,7.58,7.95,421115,0
+CEPU.US,D,20240313,000000,7.91,8.286,7.87,7.91,651979,0
+CEPU.US,D,20240314,000000,7.95,7.95,7.62,7.79,370771,0
+CEPU.US,D,20240315,000000,7.7,7.97,7.7,7.9,248243,0
+CEPU.US,D,20240318,000000,8,8.9,7.97,8.9,937863,0
+CEPU.US,D,20240319,000000,8.84,9.19,8.52,8.78,502329,0
+CEPU.US,D,20240320,000000,8.72,9.29,8.72,9.29,373024,0
+CEPU.US,D,20240321,000000,9.41,9.71,8.96,9.66,999929,0
+CEPU.US,D,20240322,000000,9.67,9.76,9.4,9.62,338380,0
+CEPU.US,D,20240325,000000,9.62,9.84,9.25,9.27,358878,0
+CEPU.US,D,20240326,000000,9.26,9.33,9.01,9.14,173743,0
+CEPU.US,D,20240327,000000,9.21,9.3875,9.13,9.38,140886,0
+CEPU.US,D,20240328,000000,9.4,9.52,9.14,9.16,88190,0
+CEPU.US,D,20240401,000000,9.13,9.53,9.1,9.53,162959,0
+CEPU.US,D,20240402,000000,9.5,9.61,9.23,9.3,147865,0
+CEPU.US,D,20240403,000000,9.28,9.85,9.28,9.73,272973,0
+CEPU.US,D,20240404,000000,9.81,9.99,9.6901,9.76,467356,0
+CEPU.US,D,20240405,000000,9.73,10.67,9.73,10.45,771125,0
+CEPU.US,D,20240408,000000,10.52,10.81,10.32,10.8,550447,0
+CEPU.US,D,20240409,000000,10.98,11.5967,10.705,10.85,744813,0
+CEPU.US,D,20240410,000000,10.76,10.8904,10.4814,10.56,569286,0
+CEPU.US,D,20240411,000000,10.57,10.7,10.35,10.65,356845,0
+CEPU.US,D,20240412,000000,10.54,10.7,10.1,10.23,392681,0
+CEPU.US,D,20240415,000000,10.32,10.4,9.41,9.5,492812,0
+CEPU.US,D,20240416,000000,9.59,9.59,9.102,9.37,532960,0
+CEPU.US,D,20240417,000000,9.52,9.534,9.04,9.13,322722,0
+CEPU.US,D,20240418,000000,9.25,9.36,8.87,8.97,308793,0
+CEPU.US,D,20240419,000000,9.1,9.28,8.99,9.13,277063,0
+CEPU.US,D,20240422,000000,9.13,10.265,9.04,10.21,687895,0
+CEPU.US,D,20240423,000000,10.26,10.4,10.1,10.27,378462,0
+CEPU.US,D,20240424,000000,10.21,10.27,9.66,9.9,417089,0
+CEPU.US,D,20240425,000000,9.81,10.1,9.64,9.84,240171,0
+CEPU.US,D,20240426,000000,9.96,10.16,9.83,10.08,270952,0
+CEPU.US,D,20240429,000000,10.17,10.34,10.04,10.24,297367,0
+CEPU.US,D,20240430,000000,10.21,10.56,10.2,10.31,449140,0
+CEPU.US,D,20240501,000000,10.3,10.61,10.055,10.38,217630,0
+CEPU.US,D,20240502,000000,10.53,10.585,10.3,10.44,235712,0
+CEPU.US,D,20240503,000000,10.49,10.88,10.46,10.88,300773,0
+CEPU.US,D,20240506,000000,10.97,11.19,10.79,11.06,476289,0
+CEPU.US,D,20240507,000000,11.14,11.5,10.8,10.92,526176,0
+CEPU.US,D,20240508,000000,10.96,11.23,10.81,11,474966,0
+CEPU.US,D,20240509,000000,11.1,11.1,10.462,10.76,382773,0
+CEPU.US,D,20240510,000000,10.84,10.96,10.32,10.32,367277,0
+CEPU.US,D,20240513,000000,10.35,10.988,9.81,9.97,308011,0
+CEPU.US,D,20240514,000000,10.1,10.3,9.87,10.12,206885,0
+CEPU.US,D,20240515,000000,10.23,11.03,10.18,10.96,372982,0
+CEPU.US,D,20240516,000000,11,11,10.64,10.87,260745,0
+CEPU.US,D,20240517,000000,10.86,10.91,10.36,10.36,575031,0
+CEPU.US,D,20240520,000000,10.39,10.6,10.2,10.26,903580,0
+CEPU.US,D,20240521,000000,10.26,10.57,9.93,10.09,516483,0
+CEPU.US,D,20240522,000000,10.06,10.21,9.45,9.59,400138,0
+CEPU.US,D,20240523,000000,9.65,9.71,9.2601,9.35,352496,0
+CEPU.US,D,20240524,000000,9.41,9.7,9.24,9.48,222737,0
+CEPU.US,D,20240528,000000,9.61,9.974,9.462,9.91,339634,0
+CEPU.US,D,20240529,000000,9.74,10.01,9.61,10,251980,0
+CEPU.US,D,20240530,000000,10.11,10.4989,10.08,10.4,327104,0
+CEPU.US,D,20240531,000000,10.47,10.47,9.85,9.94,464076,0
+CEPU.US,D,20240603,000000,9.96,9.9925,9.335,9.38,612570,0
+CEPU.US,D,20240604,000000,9.37,9.37,8.89,8.99,464934,0
+CEPU.US,D,20240605,000000,9,9.11,8.75,8.85,433233,0
+CEPU.US,D,20240606,000000,8.85,8.9399,8.5107,8.69,312361,0
+CEPU.US,D,20240607,000000,8.66,8.9,8.65,8.73,132104,0
+CEPU.US,D,20240610,000000,8.66,9.2,8.52,9.14,402148,0
+CEPU.US,D,20240611,000000,9.09,9.12,8.89,8.97,174012,0
+CEPU.US,D,20240612,000000,9.02,9.32,8.914,8.97,231480,0
+CEPU.US,D,20240613,000000,9.57,9.73,9.22,9.6,577719,0
+CEPU.US,D,20240614,000000,9.53,9.63,9.45,9.5,161371,0
+CEPU.US,D,20240617,000000,9.51,9.51,9.1,9.11,219010,0
+CEPU.US,D,20240618,000000,9.16,9.59,9.16,9.5,168327,0
+CEPU.US,D,20240620,000000,9.52,9.65,9.07,9.21,150396,0
+CEPU.US,D,20240621,000000,9.16,9.32,8.81,9.04,165613,0
+CEPU.US,D,20240624,000000,9.06,9.21,8.87,9.02,199065,0
+CEPU.US,D,20240625,000000,9.04,9.26,9,9.01,137873,0
+CEPU.US,D,20240626,000000,9,9.08,8.84,8.92,161543,0
+CEPU.US,D,20240627,000000,8.87,9.5,8.76,9.45,270338,0
+CEPU.US,D,20240628,000000,9.52,9.73,9.02,9.07,377223,0
+CEPU.US,D,20240701,000000,9.08,9.08,8.4,8.6,328744,0
+CEPU.US,D,20240702,000000,8.65,8.75,8.47,8.66,146007,0
+CEPU.US,D,20240703,000000,8.77,8.98,8.56,8.79,280898,0
+CEPU.US,D,20240705,000000,8.86,8.92,8.68,8.9,135363,0
+CEPU.US,D,20240708,000000,8.89,9.08,8.78,9.02,156575,0
+CEPU.US,D,20240709,000000,9,9.24,9,9.14,115743,0
+CEPU.US,D,20240710,000000,9.02,9.31,8.93,9.28,329196,0
+CEPU.US,D,20240711,000000,9.41,9.59,9.29,9.32,172154,0
+CEPU.US,D,20240712,000000,9.32,9.39,9.06,9.2,231426,0
+CEPU.US,D,20240715,000000,9.15,9.26,8.72,8.77,227941,0
+CEPU.US,D,20240716,000000,8.81,8.95,8.63,8.85,253194,0
+CEPU.US,D,20240717,000000,8.77,8.85,8.36,8.48,276617,0
+CEPU.US,D,20240718,000000,8.49,8.545,8.21,8.41,255989,0
+CEPU.US,D,20240719,000000,8.49,8.66,8.4,8.44,241772,0
+CEPU.US,D,20240722,000000,8.49,8.8,8.49,8.75,209905,0
+CEPU.US,D,20240723,000000,8.78,9.06,8.7,8.94,178462,0
+CEPU.US,D,20240724,000000,8.86,8.9754,8.56,8.57,163052,0
+CEPU.US,D,20240725,000000,8.61,8.63,8.34,8.41,140335,0
+CEPU.US,D,20240726,000000,8.51,8.64,8.33,8.44,111945,0
+CEPU.US,D,20240729,000000,8.64,8.64,8.17,8.26,209010,0
+CEPU.US,D,20240730,000000,8.26,8.36,7.99,8.12,288228,0
+CEPU.US,D,20240731,000000,8.26,8.58,8.15,8.49,264799,0
+CEPU.US,D,20240801,000000,8.54,8.58,8.14,8.35,226483,0
+CEPU.US,D,20240802,000000,8.16,8.16,7.72,7.78,275641,0
+CEPU.US,D,20240805,000000,7.35,8,7.07,7.76,710724,0
+CEPU.US,D,20240806,000000,7.82,8.07,7.685,7.95,229654,0
+CEPU.US,D,20240807,000000,8.13,8.23,7.94,7.98,164098,0
+CEPU.US,D,20240808,000000,8.06,8.54,8.06,8.49,375709,0
+CEPU.US,D,20240809,000000,8.41,8.94,8.38,8.81,423178,0
+CEPU.US,D,20240812,000000,8.92,9.12,8.57,9.1,335786,0
+CEPU.US,D,20240813,000000,9.16,9.305,9,9.27,279044,0
+CEPU.US,D,20240814,000000,9.4,9.65,9.25,9.37,350824,0
+CEPU.US,D,20240815,000000,9.51,9.665,9.39,9.6,285259,0
+CEPU.US,D,20240816,000000,9.63,9.72,9.4001,9.44,303727,0
+CEPU.US,D,20240819,000000,9.41,9.5,9.15,9.42,314773,0
+CEPU.US,D,20240820,000000,9.42,9.5,9.17,9.24,217323,0
+CEPU.US,D,20240821,000000,9.38,9.448,9.14,9.2,231145,0
+CEPU.US,D,20240822,000000,9.19,9.22,8.59,8.66,314682,0
+CEPU.US,D,20240823,000000,8.65,9.0879,8.65,8.84,373085,0
+CEPU.US,D,20240826,000000,8.79,9.01,8.6,8.72,224904,0
+CEPU.US,D,20240827,000000,8.62,8.8,8.5,8.65,259714,0
+CEPU.US,D,20240828,000000,8.57,8.8,8.562,8.72,309422,0
+CEPU.US,D,20240829,000000,8.68,8.94,8.68,8.82,289421,0
+CEPU.US,D,20240830,000000,8.82,9.48,8.82,9.14,656072,0
+CEPU.US,D,20240903,000000,8.99,9.145,8.72,8.91,466445,0
+CEPU.US,D,20240904,000000,8.92,9.4783,8.92,9.43,585327,0
+CEPU.US,D,20240905,000000,9.48,9.7,9.343,9.41,630524,0
+CEPU.US,D,20240906,000000,9.46,9.46,9.17,9.27,226799,0
+CEPU.US,D,20240909,000000,9.37,9.7,9.31,9.65,310647,0
+CEPU.US,D,20240910,000000,9.62,9.62,9.21,9.46,298121,0
+CEPU.US,D,20240911,000000,9.52,10.17,9.465,10.07,616501,0
+CEPU.US,D,20240912,000000,10.07,10.24,9.87,10.15,338188,0
+CEPU.US,D,20240913,000000,10.26,10.45,10.08,10.41,276595,0
+CEPU.US,D,20240916,000000,10.5,10.6199,10.28,10.47,396001,0
+CEPU.US,D,20240917,000000,10.53,10.62,10.2202,10.32,193177,0
+CEPU.US,D,20240918,000000,10.32,10.45,10.05,10.34,290850,0
+CEPU.US,D,20240919,000000,10.41,10.57,10.2734,10.41,336742,0
+CEPU.US,D,20240920,000000,10.38,10.38,10.09,10.13,237402,0
+CEPU.US,D,20240923,000000,10.11,10.11,9.8,9.96,314280,0
+CEPU.US,D,20240924,000000,10.12,10.15,9.89,10,182629,0
+CEPU.US,D,20240925,000000,10.01,10.08,9.86,9.87,189835,0
+CEPU.US,D,20240926,000000,9.87,10.05,9.61,9.64,294393,0
+CEPU.US,D,20240927,000000,9.71,9.85,9.64,9.76,323915,0
+CEPU.US,D,20240930,000000,9.72,9.79,9.43,9.47,346480,0
+CEPU.US,D,20241001,000000,9.42,9.77,9.32,9.76,226656,0
+CEPU.US,D,20241002,000000,9.8,9.9,9.615,9.81,186174,0
+CEPU.US,D,20241003,000000,9.91,10.16,9.85,10.14,227192,0
+CEPU.US,D,20241004,000000,10.19,10.2769,9.88,9.94,250795,0
+CEPU.US,D,20241007,000000,9.9,9.91,9.6,9.67,215692,0
+CEPU.US,D,20241008,000000,9.63,9.9186,9.54,9.87,176534,0
+CEPU.US,D,20241009,000000,9.81,10.405,9.62,10.31,551102,0
+CEPU.US,D,20241010,000000,10.24,10.52,10.15,10.43,307481,0
+CEPU.US,D,20241011,000000,10.38,10.62,10.06,10.41,277155,0
+CEPU.US,D,20241014,000000,10.47,10.688,10.24,10.38,201234,0
+CEPU.US,D,20241015,000000,10.37,10.63,10.14,10.49,289217,0
+CEPU.US,D,20241016,000000,10.56,10.63,10.01,10.01,277941,0
+CEPU.US,D,20241017,000000,10.08,10.3,9.97,10.09,300881,0
+CEPU.US,D,20241018,000000,10.1,10.39,10.08,10.33,240336,0
+CEPU.US,D,20241021,000000,10.33,10.5,10.2,10.44,317238,0
+CEPU.US,D,20241022,000000,10.45,10.61,10.39,10.56,232528,0
+CEPU.US,D,20241023,000000,10.57,10.62,10.32,10.54,321523,0
+CEPU.US,D,20241024,000000,10.6,10.96,10.47,10.96,283259,0
+CEPU.US,D,20241025,000000,11,11.29,10.805,11.26,342376,0
+CEPU.US,D,20241028,000000,11.31,11.5728,11.09,11.22,391314,0
+CEPU.US,D,20241029,000000,11.33,11.65,11.06,11.19,570312,0
+CEPU.US,D,20241030,000000,11.21,11.5,11.13,11.3,310750,0
+CEPU.US,D,20241031,000000,11.33,11.416,11.15,11.34,286820,0
+CEPU.US,D,20241101,000000,11.39,11.74,11.1701,11.21,353736,0
+CEPU.US,D,20241104,000000,11.24,11.58,11.24,11.32,324133,0
+CEPU.US,D,20241105,000000,11.36,11.74,11.28,11.71,334536,0
+CEPU.US,D,20241106,000000,11.8,12.17,11.665,11.9,530885,0
+CEPU.US,D,20241107,000000,11.87,12.13,11.655,11.94,364752,0
+CEPU.US,D,20241108,000000,12.16,12.31,11.32,11.57,497268,0
+CEPU.US,D,20241111,000000,11.514,11.79,11.0907,11.61,328696,0
+CEPU.US,D,20241112,000000,11.8,12.4395,11.52,12.2,286094,0
+CEPU.US,D,20241113,000000,12.34,12.875,12.18,12.7,605223,0
+CEPU.US,D,20241114,000000,12.7883,13.32,12.6194,13.16,474139,0
+CEPU.US,D,20241115,000000,13.2158,13.6,12.73,12.97,529220,0
+CEPU.US,D,20241118,000000,13.17,13.52,13.102,13.4,295583,0
+CEPU.US,D,20241119,000000,13.45,13.94,13.2,13.69,335932,0
+CEPU.US,D,20241120,000000,13.92,13.92,13.34,13.7,372687,0
+CEPU.US,D,20241121,000000,13.79,14.15,13.51,13.85,534097,0
+CEPU.US,D,20241122,000000,13.8402,14.14,13.51,13.89,321530,0
+CEPU.US,D,20241125,000000,14,14.21,13.76,13.97,579988,0
+CEPU.US,D,20241126,000000,13.965,14.4,13.89,13.92,287236,0
+CEPU.US,D,20241127,000000,14.068,14.1,13.59,13.77,294929,0
+CEPU.US,D,20241129,000000,13.283,13.7,13.13,13.63,266699,0
+CEPU.US,D,20241202,000000,13.665,14.1947,13.17,13.99,452618,0
+CEPU.US,D,20241203,000000,14.095,14.43,13.922,14.17,409023,0
+CEPU.US,D,20241204,000000,14.37,14.39,13.67,13.87,328661,0
+CEPU.US,D,20241205,000000,13.85,14.32,13.7118,14.12,341006,0
+CEPU.US,D,20241206,000000,14.15,14.275,13.8,14.21,228142,0
+CEPU.US,D,20241209,000000,14.265,14.9,14.222,14.39,354159,0
+CEPU.US,D,20241210,000000,14.55,14.595,14.04,14.18,188827,0
+CEPU.US,D,20241211,000000,14.28,15.04,14.105,14.96,402456,0
+CEPU.US,D,20241212,000000,15.002,15.4138,14.75,14.95,483189,0
+CEPU.US,D,20241213,000000,15.0778,15.39,14.73,15.2,400795,0
+CEPU.US,D,20241216,000000,15.31,16.3399,15.2,15.48,576271,0
+CEPU.US,D,20241217,000000,15.4,15.585,14.95,15.13,432434,0
+CEPU.US,D,20241218,000000,15.28,15.38,13.7049,13.82,512808,0
+CEPU.US,D,20241219,000000,14.12,14.392,13.52,13.55,376983,0
+CEPU.US,D,20241220,000000,13.28,14.06,13.1,13.67,314426,0
+CEPU.US,D,20241223,000000,13.79,14.1,13.45,14,184627,0
+CEPU.US,D,20241224,000000,14.18,14.4,14.1,14.37,90347,0
+CEPU.US,D,20241226,000000,14.3175,14.63,14.25,14.44,189850,0
+CEPU.US,D,20241227,000000,14.325,14.64,14.202,14.62,346415,0
+CEPU.US,D,20241230,000000,14.5,14.94,14.2352,14.71,337113,0
+CEPU.US,D,20241231,000000,14.7,14.82,14.44,14.49,91705,0
+CEPU.US,D,20250102,000000,14.735,15.7,14.62,15.68,715863,0
+CEPU.US,D,20250103,000000,15.85,16.05,15.27,15.84,447795,0
+CEPU.US,D,20250106,000000,16.1,16.6,15.635,15.68,477117,0
+CEPU.US,D,20250107,000000,15.72,16.25,15.52,15.9,776702,0
+CEPU.US,D,20250108,000000,15.8322,15.89,14.82,15.02,923128,0
+CEPU.US,D,20250110,000000,15.38,15.38,14.6,15.11,414096,0
+CEPU.US,D,20250113,000000,14.815,14.87,14.1,14.12,328236,0
+CEPU.US,D,20250114,000000,14.28,14.89,14.1,14.52,450821,0
+CEPU.US,D,20250115,000000,14.81,14.9999,14.29,14.31,425639,0
+CEPU.US,D,20250116,000000,14.3,14.45,13.5,13.67,415725,0
+CEPU.US,D,20250117,000000,13.51,13.66,12.8801,13.2,637418,0
+CEPU.US,D,20250121,000000,13.14,14.305,13.11,14.14,680269,0
+CEPU.US,D,20250122,000000,14.375,14.69,14,14.34,467691,0
+CEPU.US,D,20250123,000000,14.34,14.4625,13.86,13.86,218786,0
+CEPU.US,D,20250124,000000,14.095,14.35,13.65,13.76,287487,0
+CEPU.US,D,20250127,000000,13.29,13.53,13.05,13.51,304707,0
+CEPU.US,D,20250128,000000,13.6,13.6,12.724085,13.35,511574,0
+CEPU.US,D,20250129,000000,13.325,14.21,13.2,14.21,250807,0
+CEPU.US,D,20250130,000000,14.35,14.72,14.35,14.59,326228,0
+CEPU.US,D,20250131,000000,14.575,14.64,14.382,14.52,222921,0
+CEPU.US,D,20250203,000000,13.2918,14.51,13.2918,14.3,426560,0
+CEPU.US,D,20250204,000000,14.375,14.665,14.23,14.6,158457,0
+CEPU.US,D,20250205,000000,14.5101,14.61,14.06,14.21,433194,0
+CEPU.US,D,20250206,000000,14.24,14.465,14.05,14.41,135115,0
+CEPU.US,D,20250207,000000,14.35,14.38,13.277,13.61,413644,0
+CEPU.US,D,20250210,000000,13.602,14.23,13.36,13.6,354623,0
+CEPU.US,D,20250211,000000,13.39,13.39,12.6048,12.85,608386,0
+CEPU.US,D,20250212,000000,12.59,13.4,12.5,13.09,343914,0
+CEPU.US,D,20250213,000000,13.14,13.4899,12.88,13.43,176254,0
+CEPU.US,D,20250214,000000,13.4,13.533743,13.2,13.31,126826,0
+CEPU.US,D,20250218,000000,12.503,13.515,12.503,13.44,451840,0
+CEPU.US,D,20250219,000000,13.36,13.49,13.11,13.22,171522,0
+CEPU.US,D,20250220,000000,13.17,13.3,12.945,13.25,117445,0
+CEPU.US,D,20250221,000000,13.36,13.48,12.82,12.93,184941,0
+CEPU.US,D,20250224,000000,12.95,13.1999,12.69,13.02,189284,0
+CEPU.US,D,20250225,000000,12.9,13.105,12.18,12.44,332446,0
+CEPU.US,D,20250226,000000,12.4275,12.54,11.93,12.17,341273,0
+CEPU.US,D,20250227,000000,12.1,12.15,11.52,11.67,509478,0
+CEPU.US,D,20250228,000000,11.5,12.0449,11.41,11.9,492531,0
+CEPU.US,D,20250303,000000,12.07,12.7,11.77,12.08,313301,0
+CEPU.US,D,20250304,000000,12.075,12.25,11.66,11.93,127605,0
+CEPU.US,D,20250305,000000,11.67,12.31,11.66,12.2,240667,0
+CEPU.US,D,20250306,000000,12.08,12.26,11.805,12.02,225429,0
+CEPU.US,D,20250307,000000,12.19,12.39,11.74,12.3,192722,0
+CEPU.US,D,20250310,000000,12.12,12.12,11.33,11.64,331756,0
+CEPU.US,D,20250311,000000,11.45,11.97,11.25,11.71,337159,0
+CEPU.US,D,20250312,000000,11.54,12.75,11.48,12.44,294961,0
+CEPU.US,D,20250313,000000,12.415,12.52,11.87,12.05,187390,0
+CEPU.US,D,20250314,000000,12.6318,12.6318,11.845,12.41,285934,0
+CEPU.US,D,20250317,000000,12.5,12.66,12.17,12.2,179395,0
+CEPU.US,D,20250318,000000,12.12,12.12,11.55,11.62,195897,0
+CEPU.US,D,20250319,000000,11.61,12.26,11.52,12.21,254715,0
+CEPU.US,D,20250320,000000,12.07,12.46,12.07,12.26,130440,0
+CEPU.US,D,20250321,000000,12,12.7,11.945,12.56,241930,0
+CEPU.US,D,20250324,000000,12.71,12.85,12.11,12.15,175474,0
+CEPU.US,D,20250325,000000,12.3372,12.62,12.1223,12.38,442053,0
+CEPU.US,D,20250326,000000,12.385,12.588,11.99,12.11,126049,0
+CEPU.US,D,20250327,000000,12.3125,12.6,11.52,11.89,200551,0
+CEPU.US,D,20250328,000000,11.725,11.79,11.42,11.57,152414,0
+CEPU.US,D,20250331,000000,11.31,11.39,10.82,11.09,332263,0
+CEPU.US,D,20250401,000000,11.06,11.61,10.95,11.33,308288,0
+CEPU.US,D,20250402,000000,11.49,11.49,11.08,11.22,132598,0
+CEPU.US,D,20250403,000000,10.825,11.33,10.62,11.08,202558,0
+CEPU.US,D,20250404,000000,10.58,10.7,9.5737,10,555504,0
+CEPU.US,D,20250407,000000,9.3686,10.19,9.31,9.54,381569,0
+CEPU.US,D,20250408,000000,9.715,10.23,9.04,9.23,434901,0
+CEPU.US,D,20250409,000000,9.23,10.19,8.65,10.15,400916,0
+CEPU.US,D,20250410,000000,10.15,10.23,9.3975,9.87,366939,0
+CEPU.US,D,20250411,000000,10.2483,11,9.97,10.7,404094,0
+CEPU.US,D,20250414,000000,11.79,12.22,11.27,11.41,882733,0
+CEPU.US,D,20250415,000000,11.59,11.7,11.08,11.21,223655,0
+CEPU.US,D,20250416,000000,11.04,11.58,10.97,11.23,211931,0
+CEPU.US,D,20250417,000000,11.375,11.64,11.26,11.35,76521,0
+CEPU.US,D,20250421,000000,11.145,11.23,10.73,11,185282,0
+CEPU.US,D,20250422,000000,11.182,11.53,11.09,11.37,138574,0
+CEPU.US,D,20250423,000000,11.83,11.83,11.2,11.37,344338,0
+CEPU.US,D,20250424,000000,11.41,11.65,11.07,11.19,224189,0
+CEPU.US,D,20250425,000000,11.0424,11.5399,10.95,11.01,175648,0
+CEPU.US,D,20250428,000000,10.985,11.125,10.7,10.9,139905,0
+CEPU.US,D,20250429,000000,10.8809,11.115,10.78,10.95,222449,0
+CEPU.US,D,20250430,000000,10.76,10.9,10.49,10.51,192003,0
+CEPU.US,D,20250501,000000,10.52,10.89,10.295,10.3,144928,0
+CEPU.US,D,20250502,000000,10.36,10.57,10.295,10.44,202929,0
+CEPU.US,D,20250505,000000,10.44,10.745,10.3,10.35,222639,0
+CEPU.US,D,20250506,000000,10.31,10.69,10.28,10.68,220161,0
+CEPU.US,D,20250507,000000,10.7256,11.03,10.44,10.89,207835,0
+CEPU.US,D,20250508,000000,11.0805,11.16,10.6448,10.88,179204,0
+CEPU.US,D,20250509,000000,10.96,11.969,10.85,11.84,661661,0
+CEPU.US,D,20250512,000000,11.99,12.49,11.79,12.36,542220,0
+CEPU.US,D,20250513,000000,12.52,12.97,12.3,12.83,298241,0
+CEPU.US,D,20250514,000000,12.785,13.52,12.37,13.08,679046,0
+CEPU.US,D,20250515,000000,12.87,13.62,12.62,13.19,345466,0
+CEPU.US,D,20250516,000000,12.9688,13.19,12.755,12.99,231839,0
+CEPU.US,D,20250519,000000,13.042,13.89,13.01,13.48,425801,0
+CEPU.US,D,20250520,000000,13.267,13.98,13.1001,13.92,282857,0
+CEPU.US,D,20250521,000000,13.94,14.13,13.33,13.34,361729,0
+CEPU.US,D,20250522,000000,13.46,13.73,13.07,13.64,295603,0
+CEPU.US,D,20250523,000000,13.39,13.72,13.26,13.57,635738,0
+CEPU.US,D,20250527,000000,13.6,13.84,13.45,13.69,469104,0
+CEPU.US,D,20250528,000000,13.45,13.62,13.07,13.5,315705,0
+CEPU.US,D,20250529,000000,13.5,13.645,13.2,13.53,273001,0
+CEPU.US,D,20250530,000000,13.38,13.53,12.92,13.01,484969,0
+CEPU.US,D,20250602,000000,12.95,13.12,12.45,12.53,305125,0
+CEPU.US,D,20250603,000000,12.48,12.73,12.4201,12.55,240107,0
+CEPU.US,D,20250604,000000,12.52,12.57,11.84,11.85,303305,0
+CEPU.US,D,20250605,000000,11.95,12.288,11.84,12.27,234117,0
+CEPU.US,D,20250606,000000,12.27,12.578,11.995,12.37,170317,0
+CEPU.US,D,20250609,000000,12.455,12.5,12.02,12.15,394158,0
+CEPU.US,D,20250610,000000,12.29,12.77,12.16,12.62,253730,0
+CEPU.US,D,20250611,000000,12.5506,12.7335,12.33,12.44,252614,0
+CEPU.US,D,20250612,000000,12.39,12.72,12.38,12.72,191976,0
+CEPU.US,D,20250613,000000,12.58,12.61,12.09,12.33,201536,0
+CEPU.US,D,20250616,000000,12.56,12.594,12.03,12.07,43444,0
+CEPU.US,D,20250617,000000,12.04,12.18,11.68,11.88,237729,0
+CEPU.US,D,20250618,000000,11.914,12.52,11.914,12.22,142963,0
+CEPU.US,D,20250620,000000,12.23,12.4236,11.7,11.7,111161,0
+CEPU.US,D,20250623,000000,11.63,11.92,11.3601,11.52,219465,0
+CEPU.US,D,20250624,000000,11.7146,12.22,11.61,11.97,202857,0
+CEPU.US,D,20250625,000000,11.81,11.99,11.485,11.55,167334,0
+CEPU.US,D,20250626,000000,11.65,11.8828,11.54,11.76,246915,0
+CEPU.US,D,20250627,000000,11.47,11.97,11.47,11.85,169938,0
+CEPU.US,D,20250630,000000,11.7441,12.07,11.47,11.68,253366,0
+CEPU.US,D,20250701,000000,11.76,11.88,11.495,11.8,347516,0
+CEPU.US,D,20250702,000000,11.76,12.16,11.74,11.82,97920,0
+CEPU.US,D,20250703,000000,11.6141,12.0807,11.6141,11.77,169530,0
+CEPU.US,D,20250707,000000,11.64,11.81,11.2,11.27,455757,0
+CEPU.US,D,20250708,000000,11.2001,11.86,11.2001,11.81,271431,0
+CEPU.US,D,20250709,000000,11.8378,11.8378,11.32,11.5,264570,0
+CEPU.US,D,20250710,000000,11.489,11.75,11.36,11.45,162658,0
+CEPU.US,D,20250711,000000,11.3517,11.4734,10.97,11.05,353074,0
+CEPU.US,D,20250714,000000,11.05,11.19,10.8801,11.12,188571,0
+CEPU.US,D,20250715,000000,11.125,11.405,10.965,11.35,109915,0
+CEPU.US,D,20250716,000000,11.35,11.44,11.16,11.22,135513,0
+CEPU.US,D,20250717,000000,11.29,11.59,11.17,11.45,321704,0
+CEPU.US,D,20250718,000000,11.4299,11.7576,11.31,11.42,172682,0
+CEPU.US,D,20250721,000000,11.497,11.53,11.3,11.41,293290,0
+CEPU.US,D,20250722,000000,11.6048,11.7,11.31,11.47,154015,0
+CEPU.US,D,20250723,000000,11.6299,11.95,11.45,11.84,148773,0
+CEPU.US,D,20250724,000000,11.75,12.05,11.59,11.98,110639,0
+CEPU.US,D,20250725,000000,12.13,12.28,11.98,12.1,203003,0
+CEPU.US,D,20250728,000000,12.14,12.305,12.1105,12.19,138562,0
+CEPU.US,D,20250729,000000,12.17,12.83,12.15,12.76,358449,0
+CEPU.US,D,20250730,000000,12.9,13,12.36,12.46,584038,0
+CEPU.US,D,20250731,000000,12.39,12.53,12.018,12.21,162779,0
+CEPU.US,D,20250801,000000,12.2,12.34,11.86,12.09,131218,0
+CEPU.US,D,20250804,000000,12.12,12.35,11.94,12.01,102080,0
+CEPU.US,D,20250805,000000,12.01,12.34,11.9474,12.32,240205,0
+CEPU.US,D,20250806,000000,12.23,13.16,12.23,12.89,243898,0
+CEPU.US,D,20250807,000000,12.964,13.18,12.76,12.96,245890,0
+CEPU.US,D,20250808,000000,12.94,13.03,12.56,12.6,256307,0
+CEPU.US,D,20250811,000000,12.61,12.93,12.5,12.89,193915,0
+CEPU.US,D,20250812,000000,12.8428,13.4,12.5,12.63,380214,0
+CEPU.US,D,20250813,000000,12.7119,13,12.31,12.33,148920,0
+CEPU.US,D,20250814,000000,12.072,12.24,11.74,11.91,171734,0
+CEPU.US,D,20250815,000000,11.999,12.12,11.64,11.71,53725,0
+CEPU.US,D,20250818,000000,11.74,12.153,11.57,11.61,140680,0
+CEPU.US,D,20250819,000000,11.62,11.7334,10.89,11.04,373640,0
+CEPU.US,D,20250820,000000,11,11.309,10.94,10.98,384139,0
+CEPU.US,D,20250821,000000,10.9,11.39,10.77,11.1,171905,0
+CEPU.US,D,20250822,000000,11.1342,11.4,10.97,11.02,209972,0
+CEPU.US,D,20250825,000000,10.8501,10.93,10.15,10.32,353086,0
+CEPU.US,D,20250826,000000,10.36,10.79,10.185,10.58,394495,0
+CEPU.US,D,20250827,000000,10.4,10.51,10.23,10.3,324229,0
+CEPU.US,D,20250828,000000,10.3001,11.195,10.3001,10.8,307411,0
+CEPU.US,D,20250829,000000,10.7,10.88,10.645,10.68,147852,0
+CEPU.US,D,20250902,000000,10.53,10.53,9.97,10.3,475590,0
+CEPU.US,D,20250903,000000,10.53,10.66,10,10.06,339082,0
+CEPU.US,D,20250904,000000,10.22,10.4,10.06,10.32,156691,0
+CEPU.US,D,20250905,000000,10.35,10.47,9.99,10.13,240218,0
+CEPU.US,D,20250908,000000,9.11,9.2,8.395,8.73,786472,0
+CEPU.US,D,20250909,000000,8.73,9,8.49,8.56,562362,0
+CEPU.US,D,20250910,000000,8.7,9.16,8.57,8.98,300780,0
+CEPU.US,D,20250911,000000,9.09,9.2,8.86,8.98,272577,0
+CEPU.US,D,20250912,000000,9.07,9.07,8.35,8.56,450826,0
+CEPU.US,D,20250915,000000,8.77,8.835,8.3,8.4,804117,0
+CEPU.US,D,20250916,000000,8.5,8.7,8.46,8.63,466162,0
+CEPU.US,D,20250917,000000,8.8099,8.8099,8.3,8.34,365521,0
+CEPU.US,D,20250918,000000,8.302,8.41,7.64,7.74,782600,0
+CEPU.US,D,20250919,000000,7.75,7.91,7.43,7.68,608773,0
+CEPU.US,D,20250922,000000,8.3,8.84,8,8.67,550595,0
+CEPU.US,D,20250923,000000,8.878,9.19,8.8,8.84,437057,0
+CEPU.US,D,20250924,000000,9.38,9.67,8.88,9,520126,0
+CEPU.US,D,20250925,000000,8.815,8.91,8.46,8.58,424372,0
+CEPU.US,D,20250926,000000,8.7108,9.07,8.512,8.64,322562,0
+CEPU.US,D,20250929,000000,8.64,8.71,8.21,8.29,389742,0
+CEPU.US,D,20250930,000000,8.25,8.365,7.87,8.01,491315,0
+CEPU.US,D,20251001,000000,8.08,8.19,7.715,7.76,256715,0
+CEPU.US,D,20251002,000000,7.825,8.028,7.535,7.98,630431,0
+CEPU.US,D,20251003,000000,7.905,8.0899,7.79,7.86,453818,0
+CEPU.US,D,20251006,000000,7.96,8.06,7.685,7.83,372179,0
+CEPU.US,D,20251007,000000,7.79,7.91,7.67,7.7,196597,0
+CEPU.US,D,20251008,000000,7.82,7.94,7.6,7.93,248227,0
+CEPU.US,D,20251009,000000,7.86,9.1,7.84,8.91,618140,0
+CEPU.US,D,20251010,000000,9.31,9.358,8.41,8.43,429181,0
+CEPU.US,D,20251013,000000,8.6,9.53,8.5905,9.46,800955,0
+CEPU.US,D,20251014,000000,9.24,10.06,8.85,8.85,1067747,0
+CEPU.US,D,20251015,000000,9.4,10.3599,9.16,9.83,1070601,0
+CEPU.US,D,20251016,000000,9.94,10.01,9.54,9.68,515118,0
+CEPU.US,D,20251017,000000,9.48,9.81,9.42,9.51,247610,0
+CEPU.US,D,20251020,000000,9.42,9.72,9.23,9.29,271462,0
+CEPU.US,D,20251021,000000,9.2633,9.48,8.83,8.92,295595,0
+CEPU.US,D,20251022,000000,8.932,9.12,8.57,8.94,399522,0
+CEPU.US,D,20251023,000000,9.055,10.19,8.99,9.57,686690,0
+CEPU.US,D,20251024,000000,9.5,9.85,9.42,9.45,355274,0
+CEPU.US,D,20251027,000000,12.445,13.7,11.86,13.16,1844401,0
+CEPU.US,D,20251028,000000,12.7074,13.99,12.67,13.53,814928,0
+CEPU.US,D,20251029,000000,13.76,14.89,13.76,14.26,904665,0
+CEPU.US,D,20251030,000000,13.755,14.45,13.66,14.22,547871,0
+CEPU.US,D,20251031,000000,14.75,15.97,14.66,15.56,1048798,0
+CEPU.US,D,20251103,000000,16,16.54,15,16.32,851730,0
+CEPU.US,D,20251104,000000,15.63,16.2199,15.552,15.88,377525,0
+CEPU.US,D,20251105,000000,15.93,16.18,15.255,15.47,575023,0
+CEPU.US,D,20251106,000000,15.74,15.74,14.58,14.64,336489,0
+CEPU.US,D,20251107,000000,14.39,14.775,13.97,14.53,308053,0
+CEPU.US,D,20251110,000000,14.97,15.24,14.4,14.87,326257,0
+CEPU.US,D,20251111,000000,15.22,15.46,14.685,14.98,313137,0
+CEPU.US,D,20251112,000000,14.69,15.19,13.75,14.97,377453,0
+CEPU.US,D,20251113,000000,15.03,15.48,14.28,14.61,262115,0
+CEPU.US,D,20251114,000000,14.39,15.4,14.2535,14.93,271522,0
+CEPU.US,D,20251117,000000,15.04,15.24,14.57,14.82,347061,0
+CEPU.US,D,20251118,000000,14.685,15.1,14.53,14.62,314474,0
+CEPU.US,D,20251119,000000,14.655,15.11,14.52,14.72,275737,0
+CEPU.US,D,20251120,000000,15.09,15.15,14.19,14.24,387335,0
+CEPU.US,D,20251121,000000,14.35,14.35,13.5542,13.77,175096,0
+CEPU.US,D,20251124,000000,13.815,13.89,13.5101,13.86,186804,0
+CEPU.US,D,20251125,000000,13.84,14.32,13.5685,14.15,272617,0
+CEPU.US,D,20251126,000000,14.58,15.01,14.4,14.87,459903,0
+CEPU.US,D,20251128,000000,15.34,15.9,14.89,15.9,375570,0
+CEPU.US,D,20251201,000000,15.8,16.79,15.54,16.35,440041,0
+CEPU.US,D,20251202,000000,16.5425,17.15,16.28,16.55,486931,0
+CEPU.US,D,20251203,000000,16.96,17.96,16.64,17.95,632929,0
+CEPU.US,D,20251204,000000,18.4,18.5028,17.18,17.19,522215,0
+CEPU.US,D,20251205,000000,17.898,17.99,16.9833,17.1,471380,0
+CEPU.US,D,20251208,000000,16.99,17.07,16.6,16.82,184025,0
+CEPU.US,D,20251209,000000,16.96,17.14,16.35,16.85,354534,0
+CEPU.US,D,20251210,000000,16.86,17.17,16.73,16.9,310806,0
+CEPU.US,D,20251211,000000,16.37,16.9,16.24,16.51,283402,0
+CEPU.US,D,20251212,000000,16.392,16.73,16.05,16.17,149190,0
+CEPU.US,D,20251215,000000,16.285,16.47,15.96,16.47,161838,0
+CEPU.US,D,20251216,000000,16.52,16.65,15.67,16.07,232973,0
+CEPU.US,D,20251217,000000,16.38,16.64,15.975,16.25,276745,0
+CEPU.US,D,20251218,000000,16.55,17.8899,16.23,17.51,375210,0
+CEPU.US,D,20251219,000000,17.85,17.961,17.16,17.55,275065,0
+CEPU.US,D,20251222,000000,17.51,17.88,17.4339,17.48,172535,0
+CEPU.US,D,20251223,000000,17.608,18.14,17.5,17.68,292866,0
+CEPU.US,D,20251224,000000,17.77,17.77,17.22,17.61,206168,0
+CEPU.US,D,20251226,000000,17.64,17.93,17.44,17.53,113407,0
+CEPU.US,D,20251229,000000,17.538,17.948,17.2,17.35,236356,0
+CEPU.US,D,20251230,000000,17.6799,17.6799,17.013,17.32,278452,0
+CEPU.US,D,20251231,000000,17.37,17.55,17.195,17.5,103837,0
+CEPU.US,D,20260102,000000,17.55,17.565,16.86,17.35,216809,0
+CEPU.US,D,20260105,000000,17.38,17.59,16.9283,17.5,226479,0
+CEPU.US,D,20260106,000000,17.6,18.275,16.57,16.57,404669,0
+CEPU.US,D,20260107,000000,16.6,16.78,16.08,16.18,309700,0
+CEPU.US,D,20260108,000000,15.99,16.645,15.955,16.52,211277,0
+CEPU.US,D,20260109,000000,16.59,16.95,16.175,16.95,336542,0
+CEPU.US,D,20260112,000000,16.81,16.91,16.18,16.36,304541,0
+CEPU.US,D,20260113,000000,16.26,16.6,16.175,16.33,214431,0
+CEPU.US,D,20260114,000000,16.5213,16.56,15.51,15.54,197408,0
+CEPU.US,D,20260115,000000,15.72,15.79,15.2025,15.51,251836,0
+CEPU.US,D,20260116,000000,15.69,15.88,15.07,15.29,305840,0
+CEPU.US,D,20260120,000000,14.927,15.54,14.77,15.28,216187,0
+CEPU.US,D,20260121,000000,15.265,15.95,15.21,15.77,448179,0
+CEPU.US,D,20260122,000000,15.94,16.53,15.65,16.34,579537,0
+CEPU.US,D,20260123,000000,16.44,16.9499,16.235,16.45,284004,0
+CEPU.US,D,20260126,000000,16.42,17.98,16.14,17,819401,0
+CEPU.US,D,20260127,000000,17.1,17.72,17.09,17.5,605064,0
+CEPU.US,D,20260128,000000,17.5,17.63,16.91,17.29,263572,0
+CEPU.US,D,20260129,000000,17.51,17.58,16.47,17.13,328034,0
+CEPU.US,D,20260130,000000,17.02,17.27,16.47,16.52,210668,0
+CEPU.US,D,20260202,000000,16.3463,16.725,16.01,16.3,229811,0
+CEPU.US,D,20260203,000000,16.41,16.64,15.8,16.46,476105,0
+CEPU.US,D,20260204,000000,16.2985,16.42,15.33,15.92,302324,0
+CEPU.US,D,20260205,000000,15.72,15.7799,15.15,15.31,341051,0
+CEPU.US,D,20260206,000000,15.545,15.92,15.43,15.61,325348,0
+CEPU.US,D,20260209,000000,15.69,15.89,15.24,15.69,249117,0
+CEPU.US,D,20260210,000000,15.45,16.3399,15.42,16.14,347142,0
+CEPU.US,D,20260211,000000,16.295,16.49,15.83,15.97,241625,0
+CEPU.US,D,20260212,000000,16.4792,16.48,15.175,15.22,259665,0
+CEPU.US,D,20260213,000000,15.38,15.69,15.19,15.55,173783,0
+CEPU.US,D,20260217,000000,15.435,15.59,14.7143,15.18,137785,0
+CEPU.US,D,20260218,000000,15.74,15.74,15.45,15.74,370176,0
diff --git a/daily/us/nyse stocks/1/chow.us.txt b/daily/us/nyse stocks/1/chow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33b32b16a910e3ab3400f1843ee6afc373231c37
--- /dev/null
+++ b/daily/us/nyse stocks/1/chow.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHOW.US,D,20250916,000000,8,21.91,8,12.61,1432420,0
+CHOW.US,D,20250917,000000,10.8201,11.4,6.66,8.5,245113,0
+CHOW.US,D,20250918,000000,8.3699,8.5,4.86,5.38,902472,0
+CHOW.US,D,20250919,000000,5.26,5.46,4,5.0101,1710470,0
+CHOW.US,D,20250922,000000,5.38,5.8886,5.2,5.58,379398,0
+CHOW.US,D,20250923,000000,5.54,5.84,5.16,5.56,172146,0
+CHOW.US,D,20250924,000000,5.56,5.7,5.36,5.69,66758,0
+CHOW.US,D,20250925,000000,5.19,6.7,5.19,6.18,308306,0
+CHOW.US,D,20250926,000000,6.35,6.3617,5.6,5.89,152129,0
+CHOW.US,D,20250929,000000,6.12,6.1381,5.19,5.31,181091,0
+CHOW.US,D,20250930,000000,5.41,7.62,5.41,6.49,888931,0
+CHOW.US,D,20251001,000000,6.4823,8,6.31,7.1,1041587,0
+CHOW.US,D,20251002,000000,7.49,7.7,6.45,6.63,759111,0
+CHOW.US,D,20251003,000000,6.7168,7.18,6.65,7.12,508259,0
+CHOW.US,D,20251006,000000,7,7.18,6.21,6.67,306972,0
+CHOW.US,D,20251007,000000,6.7,7.04,6.45,7,590643,0
+CHOW.US,D,20251008,000000,6.76,6.95,6.47,6.47,516210,0
+CHOW.US,D,20251009,000000,6.46,6.6,6.065,6.11,629940,0
+CHOW.US,D,20251010,000000,6.05,6.68,5.645,6.6,573186,0
+CHOW.US,D,20251013,000000,6.97,7.4,6.53,7.23,401750,0
+CHOW.US,D,20251014,000000,7,8.4,6.91,8.13,412248,0
+CHOW.US,D,20251015,000000,8.33,9.44,5.66,7.44,757149,0
+CHOW.US,D,20251016,000000,7.5,7.5429,6.6,6.85,66657,0
+CHOW.US,D,20251017,000000,7.2,7.21,6.85,7.02,55087,0
+CHOW.US,D,20251020,000000,6.94,6.95,6.31,6.57,89127,0
+CHOW.US,D,20251021,000000,6.5,6.76,6.3198,6.76,34123,0
+CHOW.US,D,20251022,000000,6.65,6.92,6.06,6.25,82340,0
+CHOW.US,D,20251023,000000,6.2651,7.51,6.17,7.07,425047,0
+CHOW.US,D,20251024,000000,7.1846,8.32,7.08,7.96,413661,0
+CHOW.US,D,20251027,000000,8.35,9.74,8.04,9.22,460844,0
+CHOW.US,D,20251028,000000,9.51,10.4599,9.15,9.4,536165,0
+CHOW.US,D,20251029,000000,9.66,10.225,9.34,9.9,446710,0
+CHOW.US,D,20251030,000000,10.15,11,7.8,9.46,434800,0
+CHOW.US,D,20251031,000000,9.44,9.88,8.3,8.42,1405403,0
+CHOW.US,D,20251103,000000,8.66,9.104,8.21,8.8,851339,0
+CHOW.US,D,20251104,000000,8.55,8.84,7.81,8.53,785287,0
+CHOW.US,D,20251105,000000,8.33,8.66,8.16,8.16,664115,0
+CHOW.US,D,20251106,000000,8.2,9.36,8,8.86,639965,0
+CHOW.US,D,20251107,000000,8.8,10.4,8.725,9.76,756153,0
+CHOW.US,D,20251110,000000,9.78,11.125,9.41,9.48,603069,0
+CHOW.US,D,20251111,000000,9.5,9.8,8.86,9.17,660311,0
+CHOW.US,D,20251112,000000,9.35,9.75,8.77,9.25,793791,0
+CHOW.US,D,20251113,000000,9,9.13,8.35,8.5,509467,0
+CHOW.US,D,20251114,000000,8.5,9.7999,8.5,9.68,659447,0
+CHOW.US,D,20251117,000000,9.52,10.37,9.23,9.5282,433719,0
+CHOW.US,D,20251118,000000,9.48,9.78,9.31,9.67,372034,0
+CHOW.US,D,20251119,000000,9.43,9.77,8.685,9.47,918842,0
+CHOW.US,D,20251120,000000,9.82,10.15,9.32,9.78,888771,0
+CHOW.US,D,20251121,000000,9.431083,9.67,8.94,9.36,702105,0
+CHOW.US,D,20251124,000000,9.225,9.4,8.31,8.5,757845,0
+CHOW.US,D,20251125,000000,8.897,9.68,8.5801,9.42,573259,0
+CHOW.US,D,20251126,000000,9.25,9.82,9.01,9.01,541690,0
+CHOW.US,D,20251128,000000,9.17,9.73,9.152,9.39,378384,0
+CHOW.US,D,20251201,000000,9.4,11.05,9.4,11.05,358159,0
+CHOW.US,D,20251202,000000,10.62,10.97,9.96,10.97,624481,0
+CHOW.US,D,20251203,000000,10.9,10.9,9.8,9.8,850084,0
+CHOW.US,D,20251204,000000,9.87,10.85,9.85,10.18,713602,0
+CHOW.US,D,20251205,000000,10.285,10.5,9.07,9.48,527206,0
+CHOW.US,D,20251208,000000,9.6,11.2,9.48,11.2,9005140,0
+CHOW.US,D,20251209,000000,11.4,11.89,11.12,11.7,6507167,0
+CHOW.US,D,20251210,000000,11.73,12.05,0.65,1.83,13485404,0
+CHOW.US,D,20251211,000000,1.08,1.37,0.81,1.12,8640689,0
+CHOW.US,D,20251212,000000,1.14,1.18,0.929,1,2139310,0
+CHOW.US,D,20251215,000000,0.9,0.9578,0.7009,0.7821,1681057,0
+CHOW.US,D,20251216,000000,0.77,1.16,0.7421,1.08,5574111,0
+CHOW.US,D,20251217,000000,1.08,1.23,1.01,1.03,1815660,0
+CHOW.US,D,20251218,000000,1.02,1.129,0.9,0.9,647599,0
+CHOW.US,D,20251219,000000,0.901,0.9661,0.82,0.88,409748,0
+CHOW.US,D,20251222,000000,0.8808,0.955,0.8701,0.9159,414066,0
+CHOW.US,D,20251223,000000,0.885,0.9074,0.81,0.8284,339110,0
+CHOW.US,D,20251224,000000,0.8317,0.876399,0.81,0.8215,107197,0
+CHOW.US,D,20251226,000000,0.81,0.82,0.735,0.79,278032,0
+CHOW.US,D,20251229,000000,0.7355,0.742601,0.6401,0.6406,512220,0
+CHOW.US,D,20251230,000000,0.653,0.7699,0.63,0.6701,473327,0
+CHOW.US,D,20251231,000000,0.6688,0.6911,0.5688,0.6081,1180384,0
+CHOW.US,D,20260102,000000,1.055,1.14,0.72,0.79,81703407,0
+CHOW.US,D,20260105,000000,0.6698,0.75,0.64,0.69,3924561,0
+CHOW.US,D,20260106,000000,0.67,0.7129,0.6606,0.71,1004776,0
+CHOW.US,D,20260107,000000,0.69,0.7371,0.6675,0.73,841314,0
+CHOW.US,D,20260108,000000,0.7,0.7658,0.691,0.735,627018,0
+CHOW.US,D,20260109,000000,0.722851,0.7523,0.7,0.7215,475514,0
+CHOW.US,D,20260112,000000,0.7246,0.7777,0.7179,0.759,537978,0
+CHOW.US,D,20260113,000000,0.73,0.7528,0.7,0.7363,566861,0
+CHOW.US,D,20260114,000000,0.7079,0.7251,0.66,0.6878,567049,0
+CHOW.US,D,20260115,000000,0.6841,0.7242,0.6762,0.717,338384,0
+CHOW.US,D,20260116,000000,0.68,0.715,0.68,0.7117,191769,0
+CHOW.US,D,20260120,000000,0.68,0.6954,0.6607,0.682,401433,0
+CHOW.US,D,20260121,000000,0.6712,0.6876,0.65,0.68,198936,0
+CHOW.US,D,20260122,000000,0.67,0.6766,0.66,0.666,215040,0
+CHOW.US,D,20260123,000000,0.6503,0.67,0.647,0.67,195584,0
+CHOW.US,D,20260126,000000,0.6459,0.7093,0.6411,0.6832,282139,0
+CHOW.US,D,20260127,000000,0.67,0.6832,0.645,0.6569,283787,0
+CHOW.US,D,20260128,000000,0.638,0.6669,0.638,0.66,256893,0
+CHOW.US,D,20260129,000000,0.644,0.6541,0.6,0.61,230965,0
+CHOW.US,D,20260130,000000,0.6222,0.6295,0.5638,0.5715,192017,0
+CHOW.US,D,20260202,000000,0.5535,0.5544,0.5,0.52,312149,0
+CHOW.US,D,20260203,000000,0.505,0.5199,0.5,0.508,211577,0
+CHOW.US,D,20260204,000000,0.5162,0.5234,0.4001,0.48,420805,0
+CHOW.US,D,20260205,000000,0.4225,0.44,0.3942,0.433,430671,0
+CHOW.US,D,20260206,000000,0.42,0.45,0.39,0.45,166446,0
+CHOW.US,D,20260209,000000,0.4529,0.4635,0.4233,0.44,91727,0
+CHOW.US,D,20260210,000000,0.425,0.435299,0.4,0.4089,128302,0
+CHOW.US,D,20260211,000000,0.41,0.5991,0.4,0.47,7072618,0
+CHOW.US,D,20260212,000000,0.8233,1.38,0.7001,0.7612,342564215,0
+CHOW.US,D,20260213,000000,0.7136,0.7599,0.56,0.622,8588753,0
+CHOW.US,D,20260217,000000,0.8991,1.07,0.7008,0.7378,52362216,0
+CHOW.US,D,20260218,000000,0.736,0.81,0.7051,0.785,3637265,0
diff --git a/daily/us/nyse stocks/1/cig-c.us.txt b/daily/us/nyse stocks/1/cig-c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..888e49a3383b72730e046dfda3e4f39e0b6dcf23
--- /dev/null
+++ b/daily/us/nyse stocks/1/cig-c.us.txt	
@@ -0,0 +1,3327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIG-C.US,D,20100823,000000,5.29158,5.31534,5.29158,5.31534,1433.8207885199,0
+CIG-C.US,D,20100824,000000,5.5012,5.54999,5.38872,5.50563,2624.2378624766,0
+CIG-C.US,D,20100825,000000,5.62795,5.62795,5.38429,5.52052,2665.4701857086,0
+CIG-C.US,D,20100826,000000,5.55953,5.68118,5.43752,5.68118,1395.2486151738,0
+CIG-C.US,D,20100827,000000,5.80343,5.97403,5.80343,5.96914,1638.6523297371,0
+CIG-C.US,D,20100830,000000,5.9256,6.07635,5.91027,6.07206,8981.9960898654,0
+CIG-C.US,D,20100831,000000,5.95492,5.95492,5.94861,5.94861,615.82469859435,0
+CIG-C.US,D,20100901,000000,6.07206,6.07206,5.95981,5.97403,2460.6386444915,0
+CIG-C.US,D,20100902,000000,6.09575,6.09575,5.95492,6.03229,3692.2880416802,0
+CIG-C.US,D,20100903,000000,5.91027,5.91576,5.91027,5.91576,615.82469859435,0
+CIG-C.US,D,20100907,000000,5.99365,5.99365,5.99365,5.99365,204.83154121713,0
+CIG-C.US,D,20100908,000000,5.8523,5.8523,5.73035,5.73035,1638.6523297371,0
+CIG-C.US,D,20100909,000000,5.97403,5.97403,5.73035,5.83704,2665.4701857086,0
+CIG-C.US,D,20100910,000000,5.91576,5.91576,5.80343,5.80343,821.98631475445,0
+CIG-C.US,D,20100913,000000,5.83704,5.9059,5.83704,5.9059,821.98631475445,0
+CIG-C.US,D,20100914,000000,6.14372,6.14372,5.95492,5.96914,2870.3017269257,0
+CIG-C.US,D,20100915,000000,6.07206,6.14996,5.78802,5.78802,3897.1195828973,0
+CIG-C.US,D,20100916,000000,5.99365,6.04214,5.7008,6.03229,3692.2880416802,0
+CIG-C.US,D,20100924,000000,5.83283,5.83283,5.75456,5.75456,5197.9328771203,0
+CIG-C.US,D,20100929,000000,5.8523,5.8523,5.8523,5.8523,1026.8178559716,0
+CIG-C.US,D,20100930,000000,5.80343,5.8175,5.80343,5.8175,615.82469859435,0
+CIG-C.US,D,20101001,000000,5.9299,5.93493,5.79381,5.79381,2460.6386444915,0
+CIG-C.US,D,20101004,000000,5.99778,5.99778,5.9441,5.97914,1674.5643531972,0
+CIG-C.US,D,20101005,000000,6.15447,6.16942,6.11507,6.11507,4708.465298108,0
+CIG-C.US,D,20101012,000000,6.27243,6.28619,6.27243,6.28619,1230.3193222458,0
+CIG-C.US,D,20101015,000000,6.43242,6.43708,6.43242,6.43708,6449.5333984536,0
+CIG-C.US,D,20101018,000000,6.43242,6.44174,6.32566,6.43242,3295.9257086756,0
+CIG-C.US,D,20101019,000000,6.43242,6.43242,6.43242,6.43242,409.66308243426,0
+CIG-C.US,D,20101021,000000,6.26115,6.29603,6.2519,6.27702,1847.4740957831,0
+CIG-C.US,D,20101022,000000,6.19334,6.33017,6.19334,6.20303,4297.4721407308,0
+CIG-C.US,D,20101025,000000,6.31581,6.33483,6.3013,6.3013,1634.6621049082,0
+CIG-C.US,D,20101026,000000,6.36889,6.38836,6.3643,6.37904,6365.7386770466,0
+CIG-C.US,D,20101027,000000,6.42377,6.66677,6.28619,6.28619,4002.1955033918,0
+CIG-C.US,D,20101028,000000,6.43242,6.43242,6.31581,6.31581,8407.403714503,0
+CIG-C.US,D,20101029,000000,6.36889,6.41302,6.33942,6.33942,16685.790159538,0
+CIG-C.US,D,20101101,000000,6.38836,6.42836,6.32566,6.33942,15644.341479194,0
+CIG-C.US,D,20101102,000000,6.35423,6.3643,6.33942,6.34964,13537.502769532,0
+CIG-C.US,D,20101103,000000,6.39761,6.43242,6.39761,6.40761,5835.0387748022,0
+CIG-C.US,D,20101104,000000,6.43708,6.52985,6.43242,6.52985,41145.868360727,0
+CIG-C.US,D,20101105,000000,6.40761,6.40761,6.28619,6.28619,2048.3154121713,0
+CIG-C.US,D,20101108,000000,6.48497,6.48497,6.31581,6.31581,2460.6386444915,0
+CIG-C.US,D,20101110,000000,6.3013,6.40362,6.3013,6.40362,1230.3193222458,0
+CIG-C.US,D,20101111,000000,6.22326,6.22326,6.10086,6.10086,1026.8178559716,0
+CIG-C.US,D,20101116,000000,5.99778,5.99778,5.8523,5.91576,44291.495600847,0
+CIG-C.US,D,20101117,000000,6.04214,6.04214,6.04214,6.04214,409.66308243426,0
+CIG-C.US,D,20101118,000000,6.14372,6.21213,6.14372,6.21213,536.02020201625,0
+CIG-C.US,D,20101123,000000,6.11071,6.11071,5.99365,5.99365,409.66308243426,0
+CIG-C.US,D,20101124,000000,6.09575,6.5394,6.09575,6.49512,2048.3154121713,0
+CIG-C.US,D,20101126,000000,6.3937,6.3937,6.3937,6.3937,409.66308243426,0
+CIG-C.US,D,20101129,000000,6.29137,6.29137,6.08582,6.18875,2584.3356141875,0
+CIG-C.US,D,20101130,000000,6.16424,6.17905,6.16424,6.17905,615.82469859435,0
+CIG-C.US,D,20101202,000000,6.3013,6.3013,6.3013,6.3013,821.98631475445,0
+CIG-C.US,D,20101203,000000,6.42377,6.5449,6.42377,6.42377,1291.5027696223,0
+CIG-C.US,D,20101206,000000,6.58797,6.58797,6.58797,6.58797,204.83154121713,0
+CIG-C.US,D,20101207,000000,6.72022,6.72022,6.45174,6.45174,1835.5034212963,0
+CIG-C.US,D,20101208,000000,6.33017,6.33017,6.33017,6.33017,615.82469859435,0
+CIG-C.US,D,20101209,000000,6.22769,6.27243,6.08131,6.14996,6887.1280546902,0
+CIG-C.US,D,20101210,000000,6.06154,6.06154,6.05657,6.05657,2589.6559139594,0
+CIG-C.US,D,20101213,000000,6.11507,6.3013,6.11507,6.3013,2335.6115998525,0
+CIG-C.US,D,20101215,000000,6.3204,6.3204,6.3204,6.3204,1230.3193222458,0
+CIG-C.US,D,20101216,000000,6.3837,6.40761,6.36889,6.40761,3221.4415118694,0
+CIG-C.US,D,20101220,000000,6.43708,6.64639,6.43708,6.64639,4305.4525903886,0
+CIG-C.US,D,20101221,000000,6.31581,6.31581,6.31581,6.31581,860.55848810053,0
+CIG-C.US,D,20101222,000000,6.13507,6.13507,6.01845,6.01845,2665.4701857086,0
+CIG-C.US,D,20101227,000000,5.98349,5.98349,5.97403,5.97403,821.98631475445,0
+CIG-C.US,D,20101228,000000,6.06154,6.14003,6.04725,6.14003,1026.8178559716,0
+CIG-C.US,D,20101230,000000,6.16942,6.16942,6.06634,6.06634,1373.9674160863,0
+CIG-C.US,D,20110103,000000,6.15958,6.18875,6.15958,6.18875,615.82469859435,0
+CIG-C.US,D,20110104,000000,6.31047,6.32566,6.31047,6.32566,615.82469859435,0
+CIG-C.US,D,20110105,000000,6.26709,6.26709,6.26709,6.26709,3077.7934180288,0
+CIG-C.US,D,20110107,000000,6.27243,6.27243,6.26115,6.27243,2048.3154121713,0
+CIG-C.US,D,20110112,000000,6.38836,6.38836,6.38836,6.38836,821.98631475445,0
+CIG-C.US,D,20110113,000000,6.48497,6.48497,6.48497,6.48497,821.98631475445,0
+CIG-C.US,D,20110114,000000,6.46632,6.46632,6.43708,6.43708,1026.8178559716,0
+CIG-C.US,D,20110118,000000,6.5258,6.5258,6.50535,6.50535,615.82469859435,0
+CIG-C.US,D,20110119,000000,6.50535,6.50535,6.42377,6.42377,433.60443140769,0
+CIG-C.US,D,20110120,000000,6.42836,6.42836,6.28619,6.30642,1433.8207885199,0
+CIG-C.US,D,20110121,000000,6.21213,6.21213,6.14372,6.14372,1638.6523297371,0
+CIG-C.US,D,20110126,000000,6.22769,6.22769,6.21213,6.21213,1433.8207885199,0
+CIG-C.US,D,20110128,000000,6.14372,6.14372,6.14372,6.14372,1190.4170739567,0
+CIG-C.US,D,20110204,000000,6.09575,6.09575,6.09575,6.09575,1433.8207885199,0
+CIG-C.US,D,20110207,000000,6.09575,6.09575,6.09575,6.09575,1026.8178559716,0
+CIG-C.US,D,20110208,000000,6.21867,6.21867,5.78404,5.97403,15790.64972292,0
+CIG-C.US,D,20110214,000000,5.94861,5.94861,5.94861,5.94861,821.98631475445,0
+CIG-C.US,D,20110216,000000,5.9256,6.02334,5.8426,6.02334,5329.6102964742,0
+CIG-C.US,D,20110218,000000,6.12499,6.27243,6.12499,6.19845,3281.294884303,0
+CIG-C.US,D,20110222,000000,6.3013,6.35423,6.22769,6.34964,5150.0501791736,0
+CIG-C.US,D,20110223,000000,6.22769,6.35423,6.07635,6.11071,4511.6142065487,0
+CIG-C.US,D,20110225,000000,6.29137,6.29137,6.29137,6.29137,615.82469859435,0
+CIG-C.US,D,20110301,000000,6.47174,6.47174,6.47174,6.47174,1638.6523297371,0
+CIG-C.US,D,20110304,000000,6.65128,6.65128,6.65128,6.65128,2386.1544476852,0
+CIG-C.US,D,20110307,000000,6.65685,6.65685,6.65685,6.65685,1110.6125773786,0
+CIG-C.US,D,20110311,000000,6.51497,6.5646,6.51497,6.5394,12919.017921052,0
+CIG-C.US,D,20110314,000000,6.38836,6.69624,6.38836,6.54896,9024.5584880403,0
+CIG-C.US,D,20110316,000000,6.33942,6.36889,6.33017,6.33017,2787.8370804617,0
+CIG-C.US,D,20110317,000000,6.43708,6.51076,6.43708,6.51076,821.98631475445,0
+CIG-C.US,D,20110322,000000,6.44174,6.55993,6.44174,6.53527,85712.689474767,0
+CIG-C.US,D,20110323,000000,6.52985,6.63189,6.52985,6.60804,219728.38057838,0
+CIG-C.US,D,20110324,000000,6.63189,6.71098,6.63189,6.68195,17019.638970223,0
+CIG-C.US,D,20110328,000000,6.73992,6.79864,6.67158,6.79864,2665.4701857086,0
+CIG-C.US,D,20110329,000000,6.85788,7.01186,6.85788,7.01186,2336.9416747954,0
+CIG-C.US,D,20110330,000000,7.16877,7.42815,7.16877,7.21313,4716.4457477658,0
+CIG-C.US,D,20110401,000000,7.31538,7.51011,7.19283,7.51011,9245.3509285731,0
+CIG-C.US,D,20110404,000000,7.77851,7.77851,7.61236,7.63717,8680.0690778116,0
+CIG-C.US,D,20110405,000000,7.74768,7.77851,7.68077,7.68077,2665.4701857086,0
+CIG-C.US,D,20110406,000000,7.97474,7.97474,7.49958,7.5492,7667.8820462127,0
+CIG-C.US,D,20110407,000000,7.60333,7.60333,7.55822,7.55822,409.66308243426,0
+CIG-C.US,D,20110411,000000,7.51988,7.62664,7.43643,7.53567,2197.2838057838,0
+CIG-C.US,D,20110414,000000,7.3432,7.51011,7.3432,7.45146,19274.115998555,0
+CIG-C.US,D,20110418,000000,7.39282,7.43643,7.25598,7.43643,1230.3193222458,0
+CIG-C.US,D,20110419,000000,7.43643,7.71536,7.43643,7.51011,145378.52134138,0
+CIG-C.US,D,20110420,000000,7.63114,7.63114,7.54018,7.54018,1581.4591071894,0
+CIG-C.US,D,20110421,000000,7.73791,7.73791,7.51011,7.55822,5329.6102964742,0
+CIG-C.US,D,20110425,000000,7.68077,7.68077,7.56349,7.60634,15995.481264137,0
+CIG-C.US,D,20110426,000000,7.71536,7.71536,7.71536,7.71536,615.82469859435,0
+CIG-C.US,D,20110427,000000,7.72888,7.75445,7.68604,7.68604,2420.7363962024,0
+CIG-C.US,D,20110429,000000,7.86648,8.04617,7.86648,8.04617,4583.438253469,0
+CIG-C.US,D,20110502,000000,7.32515,7.33343,7.27252,7.3041,4104.6112740004,0
+CIG-C.US,D,20110503,000000,7.12449,7.28229,7.0996,7.159,2769.2160312602,0
+CIG-C.US,D,20110506,000000,7.19283,7.21839,7.19283,7.21839,1638.6523297371,0
+CIG-C.US,D,20110509,000000,7.18682,7.23644,7.11644,7.23644,5538.4320625203,0
+CIG-C.US,D,20110510,000000,7.25222,7.3041,7.25222,7.3041,821.98631475445,0
+CIG-C.US,D,20110511,000000,7.20787,7.2417,7.20787,7.22741,2172.0123818674,0
+CIG-C.US,D,20110513,000000,7.17403,7.17403,7.17403,7.17403,204.83154121713,0
+CIG-C.US,D,20110516,000000,7.15373,7.159,7.15373,7.15373,615.82469859435,0
+CIG-C.US,D,20110517,000000,7.16877,7.21313,7.16877,7.21313,4305.4525903886,0
+CIG-C.US,D,20110519,000000,7.22741,7.31538,7.17403,7.31538,6520.027370431,0
+CIG-C.US,D,20110520,000000,7.21839,7.32515,7.18682,7.3041,1638.6523297371,0
+CIG-C.US,D,20110523,000000,7.23644,7.2417,7.23644,7.2417,1026.8178559716,0
+CIG-C.US,D,20110525,000000,7.21839,7.2229,7.21839,7.2229,1110.6125773786,0
+CIG-C.US,D,20110531,000000,7.24696,7.25598,7.23192,7.25598,3281.294884303,0
+CIG-C.US,D,20110601,000000,7.22741,7.22741,7.10547,7.14396,1230.3193222458,0
+CIG-C.US,D,20110602,000000,7.18381,7.23644,7.18381,7.23644,615.82469859435,0
+CIG-C.US,D,20110607,000000,7.57852,7.57852,7.50484,7.50484,821.98631475445,0
+CIG-C.US,D,20110608,000000,7.44169,7.51537,7.41838,7.44169,2048.3154121713,0
+CIG-C.US,D,20110609,000000,7.41387,7.41387,7.41387,7.41387,204.83154121713,0
+CIG-C.US,D,20110613,000000,7.40334,7.92211,7.38831,7.42815,12919.017921052,0
+CIG-C.US,D,20110614,000000,7.43643,8.02812,7.43643,7.49431,10612.667969944,0
+CIG-C.US,D,20110615,000000,7.43266,7.55822,7.31989,7.51988,6005.2883675022,0
+CIG-C.US,D,20110617,000000,7.5492,7.65295,7.5492,7.65295,1638.6523297371,0
+CIG-C.US,D,20110620,000000,7.65971,7.71911,7.65971,7.71911,1291.5027696223,0
+CIG-C.US,D,20110623,000000,7.79881,7.79881,7.79881,7.79881,409.66308243426,0
+CIG-C.US,D,20110624,000000,7.86648,7.86648,7.79881,7.79881,2048.3154121713,0
+CIG-C.US,D,20110627,000000,7.79881,7.79881,7.79881,7.79881,204.83154121713,0
+CIG-C.US,D,20110628,000000,7.79881,7.79881,7.79881,7.79881,204.83154121713,0
+CIG-C.US,D,20110629,000000,7.90557,7.90557,7.90557,7.90557,409.66308243426,0
+CIG-C.US,D,20110701,000000,7.9785,8.0221,7.93413,8.00782,1230.3193222458,0
+CIG-C.US,D,20110705,000000,8.96791,8.97844,8.03187,8.19278,4511.6142065487,0
+CIG-C.US,D,20110706,000000,8.09579,8.39727,7.99128,7.9988,43182.213098411,0
+CIG-C.US,D,20110707,000000,8.08225,8.08225,8.08225,8.08225,2000.4327142244,0
+CIG-C.US,D,20110708,000000,7.95368,7.95368,7.69506,7.80783,67178.095144503,0
+CIG-C.US,D,20110711,000000,7.90557,7.90557,7.7349,7.74768,2113.4890843768,0
+CIG-C.US,D,20110712,000000,7.8567,8.22811,7.73791,7.78904,27098.946888038,0
+CIG-C.US,D,20110713,000000,7.88076,8.14165,7.69506,7.87549,29490.421635494,0
+CIG-C.US,D,20110714,000000,8.01685,8.03639,7.8131,7.94993,4977.1404365877,0
+CIG-C.US,D,20110715,000000,7.87024,8.00782,7.87024,7.97023,2245.1665037306,0
+CIG-C.US,D,20110718,000000,7.91535,7.92211,7.91535,7.92211,1328.7448680254,0
+CIG-C.US,D,20110720,000000,7.88076,7.88076,7.87549,7.87549,1026.8178559716,0
+CIG-C.US,D,20110721,000000,8.10556,8.10556,8.05218,8.10556,1026.8178559716,0
+CIG-C.US,D,20110726,000000,7.98376,7.98376,7.86648,7.86648,821.98631475445,0
+CIG-C.US,D,20110801,000000,7.54018,7.70107,7.54018,7.70107,661.04724665528,0
+CIG-C.US,D,20110802,000000,7.51988,7.62664,7.46049,7.62664,1604.0703812199,0
+CIG-C.US,D,20110803,000000,7.40334,7.40334,7.30184,7.30184,1230.3193222458,0
+CIG-C.US,D,20110804,000000,7.19283,7.19283,7.00818,7.1208,3692.2880416802,0
+CIG-C.US,D,20110808,000000,6.62278,6.65685,6.47174,6.48084,1847.4740957831,0
+CIG-C.US,D,20110809,000000,6.64233,6.64233,6.27243,6.64233,3486.1264255201,0
+CIG-C.US,D,20110811,000000,6.48497,6.48497,6.41302,6.41302,409.66308243426,0
+CIG-C.US,D,20110812,000000,6.5688,6.57489,6.47738,6.47738,2277.0883023619,0
+CIG-C.US,D,20110815,000000,6.82789,7.02208,6.63189,6.63189,3077.7934180288,0
+CIG-C.US,D,20110816,000000,6.97382,6.97382,6.92999,6.92999,986.91560768253,0
+CIG-C.US,D,20110818,000000,6.68195,6.85293,6.67158,6.67158,1638.6523297371,0
+CIG-C.US,D,20110819,000000,6.90645,6.90645,6.88067,6.88067,615.82469859435,0
+CIG-C.US,D,20110822,000000,6.88999,6.94893,6.78225,6.78225,1433.8207885199,0
+CIG-C.US,D,20110826,000000,6.90142,6.90142,6.88999,6.88999,1230.3193222458,0
+CIG-C.US,D,20110831,000000,7.23192,7.23192,7.23192,7.23192,615.82469859435,0
+CIG-C.US,D,20110901,000000,7.37327,7.37327,7.37327,7.37327,409.66308243426,0
+CIG-C.US,D,20110906,000000,6.94352,6.9687,6.94352,6.9687,575.9224503053,0
+CIG-C.US,D,20110909,000000,7.05577,7.09087,6.63677,6.71098,2870.3017269257,0
+CIG-C.US,D,20110912,000000,6.66677,6.69097,6.66677,6.69097,1230.3193222458,0
+CIG-C.US,D,20110914,000000,6.5394,6.5394,6.5394,6.5394,409.66308243426,0
+CIG-C.US,D,20110915,000000,6.58317,6.58317,6.58317,6.58317,570.60215053343,0
+CIG-C.US,D,20110922,000000,6.16942,6.16942,4.97919,5.64727,6355.0980775028,0
+CIG-C.US,D,20110923,000000,5.8523,5.8523,5.67705,5.8523,6565.2499184919,0
+CIG-C.US,D,20110928,000000,5.8523,5.9299,5.8523,5.9299,1230.3193222458,0
+CIG-C.US,D,20110929,000000,5.92064,5.98349,5.81343,5.81343,1638.6523297371,0
+CIG-C.US,D,20110930,000000,5.66682,6.29137,5.66682,6.16424,15795.970022692,0
+CIG-C.US,D,20111003,000000,5.81343,5.82297,5.57924,5.60818,3897.1195828973,0
+CIG-C.US,D,20111004,000000,5.50563,5.50563,5.50563,5.50563,615.82469859435,0
+CIG-C.US,D,20111007,000000,5.91027,5.91027,5.91027,5.91027,204.83154121713,0
+CIG-C.US,D,20111013,000000,5.87192,7.63717,5.8523,6.21867,5984.0071684147,0
+CIG-C.US,D,20111014,000000,6.05657,6.05657,5.64194,5.76892,38115.957640644,0
+CIG-C.US,D,20111017,000000,5.55953,6.23168,5.55953,5.91027,32272.938416184,0
+CIG-C.US,D,20111018,000000,5.7108,6.55512,5.14512,6.53527,42215.248614873,0
+CIG-C.US,D,20111019,000000,6.3643,6.43242,5.93928,6.11507,14765.161941892,0
+CIG-C.US,D,20111020,000000,6.14003,6.18875,6.12063,6.18875,2613.5972629329,0
+CIG-C.US,D,20111024,000000,6.33483,6.33483,6.22769,6.22769,1387.268165516,0
+CIG-C.US,D,20111025,000000,6.18875,6.18875,6.15958,6.15958,1569.4884327027,0
+CIG-C.US,D,20111026,000000,6.20822,6.53527,6.15958,6.15958,1961.8605408784,0
+CIG-C.US,D,20111027,000000,6.48084,6.48084,6.48084,6.48084,690.30889540058,0
+CIG-C.US,D,20111031,000000,6.72647,6.87645,6.72647,6.87645,821.98631475445,0
+CIG-C.US,D,20111101,000000,6.87074,6.87074,6.46632,6.65685,1076.0306288614,0
+CIG-C.US,D,20111102,000000,6.98916,7.24696,6.74827,6.74827,4410.5285108831,0
+CIG-C.US,D,20111103,000000,6.97893,6.97893,6.62278,6.62278,4922.6073639259,0
+CIG-C.US,D,20111107,000000,7.11058,7.11058,6.82789,6.82789,17635.463668818,0
+CIG-C.US,D,20111108,000000,6.82789,7.12449,6.45174,6.79864,8511.1495600546,0
+CIG-C.US,D,20111109,000000,6.51497,6.51497,6.51497,6.51497,817.99608992555,0
+CIG-C.US,D,20111110,000000,6.60324,6.79864,6.48497,6.49038,38448.476376387,0
+CIG-C.US,D,20111111,000000,6.5688,6.5688,6.55993,6.55993,205053.6637326,0
+CIG-C.US,D,20111114,000000,6.72022,6.72022,6.49986,6.55993,106831.61941922,0
+CIG-C.US,D,20111115,000000,6.54896,6.55993,6.54896,6.55993,962.9742587091,0
+CIG-C.US,D,20111116,000000,6.77939,6.77939,6.67158,6.67158,2665.4701857086,0
+CIG-C.US,D,20111117,000000,6.67158,6.88578,6.67158,6.73142,47157.807102943,0
+CIG-C.US,D,20111121,000000,6.42836,6.5394,6.33942,6.5394,2261.1274030462,0
+CIG-C.US,D,20111123,000000,6.5258,6.5449,6.33942,6.33942,30370.931247739,0
+CIG-C.US,D,20111125,000000,6.19334,6.28619,6.19334,6.28619,4028.7970022512,0
+CIG-C.US,D,20111130,000000,6.72647,6.91502,6.66677,6.91502,2113.4890843768,0
+CIG-C.US,D,20111201,000000,6.83721,6.83721,6.80789,6.80789,821.98631475445,0
+CIG-C.US,D,20111205,000000,6.85293,6.87074,6.83721,6.87074,1230.3193222458,0
+CIG-C.US,D,20111206,000000,6.81217,6.9687,6.79368,6.79368,821.98631475445,0
+CIG-C.US,D,20111208,000000,6.71451,6.71451,6.69624,6.69624,821.98631475445,0
+CIG-C.US,D,20111212,000000,6.51076,6.90142,6.51076,6.68195,10111.229716446,0
+CIG-C.US,D,20111213,000000,6.90142,7.19734,6.88999,6.94893,10199.014662682,0
+CIG-C.US,D,20111214,000000,6.86217,6.87645,6.86217,6.86788,1433.8207885199,0
+CIG-C.US,D,20111215,000000,7.24696,7.24696,7.19283,7.19283,615.82469859435,0
+CIG-C.US,D,20111216,000000,7.17929,7.17929,6.77939,6.77939,9200.1283805122,0
+CIG-C.US,D,20111219,000000,7.07035,7.11644,6.77939,6.77939,28002.067774313,0
+CIG-C.US,D,20111220,000000,6.89645,7.15373,6.89645,7.15373,5566.3636363227,0
+CIG-C.US,D,20111221,000000,6.70037,6.70037,6.70037,6.70037,4305.4525903886,0
+CIG-C.US,D,20111222,000000,6.94893,6.94893,6.88578,6.89645,3314.5467578772,0
+CIG-C.US,D,20111223,000000,7.03306,7.03306,6.96427,7.03306,611.83447376545,0
+CIG-C.US,D,20111227,000000,7.14396,7.14396,7.06155,7.06155,804.69534049586,0
+CIG-C.US,D,20111229,000000,6.93931,7.09087,6.93931,7.09087,2048.3154121713,0
+CIG-C.US,D,20111230,000000,6.88067,6.92999,6.88067,6.88067,1230.3193222458,0
+CIG-C.US,D,20120103,000000,7.10547,7.10547,6.94893,6.94893,7710.4444443876,0
+CIG-C.US,D,20120105,000000,7.1208,7.1208,6.92495,7.02795,2875.6220266976,0
+CIG-C.US,D,20120106,000000,7.09524,7.2229,6.92495,7.13404,6103.7139132819,0
+CIG-C.US,D,20120109,000000,7.23192,7.23192,7.16501,7.16501,764.79309220681,0
+CIG-C.US,D,20120110,000000,7.21839,7.21839,7.14997,7.21313,3897.1195828973,0
+CIG-C.US,D,20120111,000000,7.21839,7.39808,7.21839,7.39808,10728.384489983,0
+CIG-C.US,D,20120112,000000,7.28229,7.31989,7.28229,7.31989,1026.8178559716,0
+CIG-C.US,D,20120113,000000,7.32515,7.36425,7.32515,7.36425,1335.3952427402,0
+CIG-C.US,D,20120119,000000,7.69506,7.69506,7.69506,7.69506,1230.3193222458,0
+CIG-C.US,D,20120120,000000,7.87024,7.91159,7.87024,7.91159,1433.8207885199,0
+CIG-C.US,D,20120123,000000,7.92436,7.92436,7.85219,7.85219,509.41870315688,0
+CIG-C.US,D,20120124,000000,7.86121,7.92436,7.86121,7.92436,921.74193547708,0
+CIG-C.US,D,20120127,000000,7.84167,7.87549,7.84167,7.87549,3077.7934180288,0
+CIG-C.US,D,20120131,000000,7.89956,8.09579,7.89956,8.09579,2460.6386444915,0
+CIG-C.US,D,20120202,000000,8.44163,8.44614,8.17773,8.17773,5025.0231345344,0
+CIG-C.US,D,20120203,000000,8.17773,8.30479,8.17773,8.30479,1026.8178559716,0
+CIG-C.US,D,20120206,000000,8.21307,8.38825,8.21307,8.24165,6097.063538567,0
+CIG-C.US,D,20120207,000000,8.24615,8.24615,8.24615,8.24615,409.66308243426,0
+CIG-C.US,D,20120208,000000,8.28074,8.44163,8.24165,8.39727,6195.4890843466,0
+CIG-C.US,D,20120209,000000,8.37321,8.70477,8.36419,8.70477,1691.8553274558,0
+CIG-C.US,D,20120210,000000,8.71529,9.02806,8.67545,9.02806,5538.4320625203,0
+CIG-C.US,D,20120213,000000,9.21752,9.25587,8.31908,9.25587,42940.139458791,0
+CIG-C.US,D,20120214,000000,9.04386,9.08896,9.04386,9.05588,62746.285434533,0
+CIG-C.US,D,20120215,000000,9.02806,9.13482,9.02806,9.1243,1230.3193222458,0
+CIG-C.US,D,20120216,000000,9.1243,9.30549,9.1243,9.30549,615.82469859435,0
+CIG-C.US,D,20120217,000000,9.29496,9.31075,9.29496,9.31075,821.98631475445,0
+CIG-C.US,D,20120221,000000,9.28594,9.28594,9.28594,9.28594,409.66308243426,0
+CIG-C.US,D,20120222,000000,9.27542,9.3288,9.23557,9.3288,1588.1094819042,0
+CIG-C.US,D,20120223,000000,9.45811,9.57841,9.45811,9.52428,6714.2183121043,0
+CIG-C.US,D,20120224,000000,9.43631,9.5536,9.37316,9.5536,3897.1195828973,0
+CIG-C.US,D,20120228,000000,9.44082,9.67088,9.44082,9.53856,2048.3154121713,0
+CIG-C.US,D,20120229,000000,9.46112,9.49947,9.42654,9.42654,4152.4939719473,0
+CIG-C.US,D,20120301,000000,9.42654,9.71524,9.42654,9.71524,821.98631475445,0
+CIG-C.US,D,20120302,000000,9.52428,9.71524,9.49947,9.50473,3486.1264255201,0
+CIG-C.US,D,20120305,000000,9.69494,9.8122,9.50999,9.8122,2460.6386444915,0
+CIG-C.US,D,20120306,000000,9.45811,9.79118,9.36263,9.79118,4104.6112740004,0
+CIG-C.US,D,20120307,000000,9.45811,9.6363,9.45811,9.6363,2254.4770283313,0
+CIG-C.US,D,20120308,000000,9.54382,9.54382,9.54382,9.54382,409.66308243426,0
+CIG-C.US,D,20120309,000000,9.59269,9.59269,9.59269,9.59269,409.66308243426,0
+CIG-C.US,D,20120312,000000,9.7378,10.028,9.47541,9.55736,9228.0599543145,0
+CIG-C.US,D,20120313,000000,9.66637,9.78815,9.59796,9.78815,7667.8820462127,0
+CIG-C.US,D,20120314,000000,9.79715,9.97687,9.79715,9.86185,2460.6386444915,0
+CIG-C.US,D,20120315,000000,9.95209,10.0318,9.79118,10.0318,4716.4457477658,0
+CIG-C.US,D,20120316,000000,9.76261,9.90924,9.70547,9.85208,7526.894102258,0
+CIG-C.US,D,20120319,000000,9.7378,9.84601,9.7378,9.84601,3436.9136526302,0
+CIG-C.US,D,20120320,000000,9.82725,9.88515,9.76787,9.87468,6045.1906157913,0
+CIG-C.US,D,20120321,000000,9.87992,9.96936,9.87992,9.90016,2665.4701857086,0
+CIG-C.US,D,20120322,000000,9.90016,9.94379,9.87016,9.87016,4922.6073639259,0
+CIG-C.US,D,20120323,000000,9.84601,9.84601,9.84601,9.84601,1026.8178559716,0
+CIG-C.US,D,20120326,000000,9.87468,10.0453,9.87468,9.90016,4511.6142065487,0
+CIG-C.US,D,20120327,000000,10.1002,10.2746,10.0062,10.0062,6263.3229064381,0
+CIG-C.US,D,20120329,000000,10.0859,10.0859,10.0814,10.0814,1230.3193222458,0
+CIG-C.US,D,20120402,000000,10.1197,10.4318,10.1099,10.4318,4511.6142065487,0
+CIG-C.US,D,20120403,000000,10.4859,10.6483,10.4859,10.4859,2665.4701857086,0
+CIG-C.US,D,20120404,000000,10.5581,10.6505,10.4859,10.6505,4445.1104594003,0
+CIG-C.US,D,20120405,000000,10.6309,10.6309,10.6309,10.6309,1026.8178559716,0
+CIG-C.US,D,20120409,000000,10.6309,10.6309,10.6309,10.6309,756.812642549,0
+CIG-C.US,D,20120410,000000,10.6423,10.7521,10.6309,10.7521,1433.8207885199,0
+CIG-C.US,D,20120411,000000,11.0708,11.0708,10.8166,10.8166,3281.294884303,0
+CIG-C.US,D,20120412,000000,10.8309,10.9295,10.7295,10.8814,4286.8315411871,0
+CIG-C.US,D,20120413,000000,10.6061,10.6061,10.5242,10.5242,821.98631475445,0
+CIG-C.US,D,20120416,000000,10.6061,10.6061,10.6061,10.6061,409.66308243426,0
+CIG-C.US,D,20120417,000000,10.6061,10.6061,10.6061,10.6061,821.98631475445,0
+CIG-C.US,D,20120418,000000,10.7384,10.7829,10.7384,10.7829,1230.3193222458,0
+CIG-C.US,D,20120419,000000,10.6708,10.8264,10.4558,10.8264,2974.0475724773,0
+CIG-C.US,D,20120420,000000,10.5423,10.5791,10.4859,10.4986,4563.4871293244,0
+CIG-C.US,D,20120424,000000,10.3866,10.8309,10.3866,10.6122,3486.1264255201,0
+CIG-C.US,D,20120425,000000,10.6483,10.8355,10.6483,10.8355,615.82469859435,0
+CIG-C.US,D,20120427,000000,10.9475,11.1339,10.9475,10.9573,1042.7787552872,0
+CIG-C.US,D,20120430,000000,10.4807,10.4807,10.319,10.4115,2701.3822091687,0
+CIG-C.US,D,20120501,000000,10.2573,10.4452,10.2453,10.4452,821.98631475445,0
+CIG-C.US,D,20120502,000000,10.3634,10.5723,9.79118,10.1438,16403.814271629,0
+CIG-C.US,D,20120503,000000,10.2175,10.2888,9.85208,9.90016,4511.6142065487,0
+CIG-C.US,D,20120504,000000,9.90924,9.99345,9.90016,9.93402,1433.8207885199,0
+CIG-C.US,D,20120507,000000,9.85208,9.97687,9.85208,9.97687,2598.9664385602,0
+CIG-C.US,D,20120508,000000,9.85657,9.87468,9.50999,9.5348,47495.646138457,0
+CIG-C.US,D,20120509,000000,9.50999,10.3265,9.40774,9.57465,11123.416748044,0
+CIG-C.US,D,20120510,000000,9.61675,9.67991,9.50473,9.64532,12932.318670481,0
+CIG-C.US,D,20120511,000000,9.6363,10.8648,9.6363,9.74757,29221.746497015,0
+CIG-C.US,D,20120514,000000,7.68077,7.68077,7.33869,7.36876,7127.8716193675,0
+CIG-C.US,D,20120515,000000,7.44695,7.47702,7.0996,7.16877,5022.3629846486,0
+CIG-C.US,D,20120516,000000,7.25222,7.33869,7.2229,7.24696,3077.7934180288,0
+CIG-C.US,D,20120517,000000,7.13982,7.14997,7.05577,7.08208,1230.3193222458,0
+CIG-C.US,D,20120518,000000,7.27628,7.27628,6.95404,7.15373,12980.201368429,0
+CIG-C.US,D,20120521,000000,6.81217,7.02795,6.8036,7.02795,2870.3017269257,0
+CIG-C.US,D,20120522,000000,7.01773,7.16877,6.97893,7.03306,6001.2981426733,0
+CIG-C.US,D,20120523,000000,6.92999,6.92999,6.81721,6.81721,821.98631475445,0
+CIG-C.US,D,20120524,000000,7.20185,7.20185,7.00818,7.09524,3330.5076571928,0
+CIG-C.US,D,20120525,000000,7.45597,7.45597,7.09524,7.13404,21786.627565821,0
+CIG-C.US,D,20120529,000000,7.20787,7.20787,7.18381,7.18381,615.82469859435,0
+CIG-C.US,D,20120531,000000,7.17403,7.17403,7.0996,7.0996,821.98631475445,0
+CIG-C.US,D,20120601,000000,7.01186,7.01186,6.9599,6.9599,615.82469859435,0
+CIG-C.US,D,20120604,000000,7.13036,7.16877,6.88067,7.16501,25133.09612233,0
+CIG-C.US,D,20120605,000000,7.07035,7.16501,6.84217,7.066,12288.562398085,0
+CIG-C.US,D,20120607,000000,7.17403,7.17403,7.17403,7.17403,204.83154121713,0
+CIG-C.US,D,20120608,000000,7.17403,7.17403,7.17403,7.17403,615.82469859435,0
+CIG-C.US,D,20120611,000000,7.26651,7.27628,7.15373,7.15373,2254.4770283313,0
+CIG-C.US,D,20120612,000000,7.39282,7.39282,7.0996,7.23644,2460.6386444915,0
+CIG-C.US,D,20120613,000000,7.38831,7.38831,7.30184,7.33869,1214.3584229301,0
+CIG-C.US,D,20120614,000000,7.18381,7.20787,7.16501,7.16501,3390.3610296264,0
+CIG-C.US,D,20120615,000000,7.00818,7.01186,7.00818,7.01186,1638.6523297371,0
+CIG-C.US,D,20120618,000000,7.0996,7.0996,7.05134,7.05134,3972.9338546465,0
+CIG-C.US,D,20120619,000000,7.33869,7.3432,7.29057,7.3432,1465.7425871512,0
+CIG-C.US,D,20120620,000000,7.43643,7.54018,7.37327,7.37327,2717.3431084844,0
+CIG-C.US,D,20120622,000000,7.22741,7.22741,6.93359,6.93359,1847.4740957831,0
+CIG-C.US,D,20120625,000000,6.99284,7.00232,6.99284,7.00232,409.66308243426,0
+CIG-C.US,D,20120626,000000,7.00232,7.22741,6.98261,7.22741,10071.327468157,0
+CIG-C.US,D,20120627,000000,7.20787,7.23644,7.20787,7.23644,2048.3154121713,0
+CIG-C.US,D,20120629,000000,7.70107,7.70107,7.62664,7.62664,1080.0208536904,0
+CIG-C.US,D,20120702,000000,7.75896,7.87549,7.75445,7.75445,3946.3323557871,0
+CIG-C.US,D,20120706,000000,7.59882,7.59882,7.59882,7.59882,409.66308243426,0
+CIG-C.US,D,20120709,000000,7.70708,7.70708,7.70708,7.70708,223.45259041869,0
+CIG-C.US,D,20120710,000000,7.58755,7.58755,7.5304,7.5304,1026.8178559716,0
+CIG-C.US,D,20120711,000000,7.71911,7.71911,7.46049,7.46049,1230.3193222458,0
+CIG-C.US,D,20120712,000000,7.47702,7.5695,7.47702,7.5695,615.82469859435,0
+CIG-C.US,D,20120713,000000,7.58755,7.59281,7.5725,7.5725,615.82469859435,0
+CIG-C.US,D,20120716,000000,7.57852,7.70708,7.52514,7.70708,2870.3017269257,0
+CIG-C.US,D,20120717,000000,7.5492,7.65746,7.47702,7.47702,2265.1176278751,0
+CIG-C.US,D,20120718,000000,7.33869,7.58303,7.33869,7.51988,844.59758878491,0
+CIG-C.US,D,20120719,000000,7.65746,7.80332,7.65295,7.80332,1741.0681003456,0
+CIG-C.US,D,20120727,000000,7.74768,7.74768,7.43643,7.43643,10483.650700477,0
+CIG-C.US,D,20120730,000000,7.72888,7.80783,7.72888,7.77851,8612.2352557202,0
+CIG-C.US,D,20120731,000000,7.89956,7.89956,7.75896,7.75896,4010.1759530497,0
+CIG-C.US,D,20120801,000000,7.84167,7.92436,7.82362,7.92436,1433.8207885199,0
+CIG-C.US,D,20120806,000000,7.94993,8.13939,7.94993,8.13939,615.82469859435,0
+CIG-C.US,D,20120807,000000,8.15292,8.15292,8.15292,8.15292,524.04952752954,0
+CIG-C.US,D,20120809,000000,7.89504,8.11308,7.70107,8.05594,13270.157705995,0
+CIG-C.US,D,20120810,000000,8.11308,8.31381,8.11308,8.19278,24075.68654267,0
+CIG-C.US,D,20120813,000000,8.19278,8.19278,8.19278,8.19278,204.83154121713,0
+CIG-C.US,D,20120815,000000,8.18375,8.18375,8.18375,8.18375,409.66308243426,0
+CIG-C.US,D,20120816,000000,8.27172,8.38825,8.2657,8.38825,3692.2880416802,0
+CIG-C.US,D,20120817,000000,8.38373,8.60778,8.36419,8.36419,3897.1195828973,0
+CIG-C.US,D,20120820,000000,8.20255,8.20255,8.20255,8.20255,615.82469859435,0
+CIG-C.US,D,20120821,000000,8.05218,8.25066,8.05218,8.25066,5175.3216030899,0
+CIG-C.US,D,20120822,000000,8.13939,8.17398,8.11082,8.14165,2870.3017269257,0
+CIG-C.US,D,20120823,000000,8.04617,8.15292,7.68077,7.84167,3507.4076246076,0
+CIG-C.US,D,20120824,000000,7.70107,7.72363,7.70107,7.72363,821.98631475445,0
+CIG-C.US,D,20120827,000000,7.71536,7.84617,7.71536,7.78302,3588.5421961286,0
+CIG-C.US,D,20120828,000000,7.70107,7.70107,7.70107,7.70107,1230.3193222458,0
+CIG-C.US,D,20120829,000000,7.63114,7.63114,7.59281,7.63114,1691.8553274558,0
+CIG-C.US,D,20120830,000000,7.58303,7.58303,7.54018,7.54018,1433.8207885199,0
+CIG-C.US,D,20120831,000000,7.39282,7.39282,7.02795,7.16877,8407.403714503,0
+CIG-C.US,D,20120904,000000,7.26275,7.26275,7.066,7.13404,2211.9146301564,0
+CIG-C.US,D,20120905,000000,7.17403,7.17403,7.17403,7.17403,432.27435646472,0
+CIG-C.US,D,20120906,000000,7.2229,7.28229,7.15373,7.15373,9039.189312413,0
+CIG-C.US,D,20120910,000000,7.19283,7.19283,7.07621,7.07621,1026.8178559716,0
+CIG-C.US,D,20120911,000000,7.02795,7.02795,6.51497,6.51497,12613.100684169,0
+CIG-C.US,D,20120912,000000,5.62254,5.62254,5.10618,5.5351,43799.367871948,0
+CIG-C.US,D,20120913,000000,5.45233,5.54999,5.24279,5.30143,15420.888888775,0
+CIG-C.US,D,20120914,000000,5.42759,5.60818,5.39368,5.4618,5953.4154447264,0
+CIG-C.US,D,20120917,000000,5.4618,5.48623,5.36421,5.413,8815.7367219943,0
+CIG-C.US,D,20120918,000000,5.48623,5.73937,5.48623,5.67156,4511.6142065487,0
+CIG-C.US,D,20120919,000000,5.82297,5.82297,5.60818,5.60818,1509.6350602691,0
+CIG-C.US,D,20120920,000000,5.57924,5.57924,5.3403,5.35474,6871.1671553746,0
+CIG-C.US,D,20120921,000000,5.48187,5.5106,5.29158,5.29158,11345.53926352,0
+CIG-C.US,D,20120924,000000,5.29601,5.35474,5.29601,5.35474,1750.3786249464,0
+CIG-C.US,D,20120925,000000,5.40361,5.40361,5.28662,5.28662,1385.9380905731,0
+CIG-C.US,D,20120926,000000,5.12054,5.27211,5.09633,5.24279,4104.6112740004,0
+CIG-C.US,D,20120927,000000,5.24279,5.33542,5.19384,5.33542,6997.5242749565,0
+CIG-C.US,D,20120928,000000,5.16933,5.2037,5.16933,5.2037,13093.257738581,0
+CIG-C.US,D,20121002,000000,5.3403,5.3403,5.22316,5.29158,8891.5509937436,0
+CIG-C.US,D,20121003,000000,5.23294,5.25722,5.11588,5.21813,8201.242098343,0
+CIG-C.US,D,20121004,000000,5.18415,5.22316,5.16475,5.16475,821.98631475445,0
+CIG-C.US,D,20121008,000000,5.25722,5.29601,5.25722,5.29601,1230.3193222458,0
+CIG-C.US,D,20121009,000000,5.26692,5.26692,5.25263,5.25263,821.98631475445,0
+CIG-C.US,D,20121010,000000,5.38872,5.38872,5.29158,5.29158,2974.0475724773,0
+CIG-C.US,D,20121011,000000,5.38872,5.5351,5.38872,5.44233,9506.0456173949,0
+CIG-C.US,D,20121012,000000,5.51563,5.60818,5.51563,5.60818,2908.8739002718,0
+CIG-C.US,D,20121015,000000,5.60818,5.60818,5.47188,5.57924,4305.4525903886,0
+CIG-C.US,D,20121016,000000,5.63284,5.63284,5.47188,5.59397,3077.7934180288,0
+CIG-C.US,D,20121017,000000,5.61795,5.7008,5.53999,5.53999,6654.3649396707,0
+CIG-C.US,D,20121018,000000,6.04214,6.04214,5.18881,5.18881,27168.110785071,0
+CIG-C.US,D,20121019,000000,5.3403,5.57382,5.22782,5.48623,9705.5568588402,0
+CIG-C.US,D,20121022,000000,5.5106,5.59871,5.5106,5.59871,1847.4740957831,0
+CIG-C.US,D,20121023,000000,5.41819,5.41819,5.32534,5.32534,821.98631475445,0
+CIG-C.US,D,20121025,000000,5.56458,5.62254,5.43315,5.44736,1932.598892133,0
+CIG-C.US,D,20121026,000000,5.34992,5.34992,5.34992,5.34992,1538.8967090144,0
+CIG-C.US,D,20121101,000000,5.51563,5.54999,5.51563,5.54999,498.77810361314,0
+CIG-C.US,D,20121102,000000,5.57924,5.77907,5.413,5.51563,20661.38416407,0
+CIG-C.US,D,20121105,000000,5.65682,5.65682,4.99882,4.99882,24317.760182291,0
+CIG-C.US,D,20121106,000000,5.36421,5.5351,5.34992,5.47639,4922.6073639259,0
+CIG-C.US,D,20121107,000000,5.30143,5.50563,5.21354,5.42759,14351.508634629,0
+CIG-C.US,D,20121108,000000,5.43315,5.43315,5.30143,5.37865,1905.9973932737,0
+CIG-C.US,D,20121109,000000,5.17895,5.55953,5.16933,5.17895,13447.05767341,0
+CIG-C.US,D,20121112,000000,5.26226,5.33037,5.26226,5.33037,911.10133593333,0
+CIG-C.US,D,20121113,000000,5.22782,5.36421,5.13023,5.36421,3990.2248289051,0
+CIG-C.US,D,20121114,000000,5.38872,5.38872,5.13023,5.2037,4193.7262951793,0
+CIG-C.US,D,20121115,000000,5.3403,5.3403,5.3403,5.3403,567.94200064749,0
+CIG-C.US,D,20121116,000000,5.12054,5.14512,5.02288,5.12054,13119.85923744,0
+CIG-C.US,D,20121119,000000,5.12054,5.12054,5.10107,5.11069,1407.2192896605,0
+CIG-C.US,D,20121120,000000,5.07175,5.12054,5.07175,5.12054,5642.1779080719,0
+CIG-C.US,D,20121121,000000,5.04754,5.04754,5.04754,5.04754,4499.643532062,0
+CIG-C.US,D,20121123,000000,5.26692,5.44233,5.26692,5.43752,14283.674812537,0
+CIG-C.US,D,20121126,000000,5.5106,5.5106,5.29158,5.42307,1230.3193222458,0
+CIG-C.US,D,20121127,000000,5.5106,5.5451,5.46684,5.5451,10067.337243328,0
+CIG-C.US,D,20121128,000000,5.39849,5.44736,5.38872,5.44736,6674.3160638152,0
+CIG-C.US,D,20121129,000000,5.48623,5.48623,5.33542,5.33542,6571.9002932067,0
+CIG-C.US,D,20121130,000000,5.26226,5.60345,5.17437,5.52518,9154.9058324513,0
+CIG-C.US,D,20121203,000000,5.3403,5.39849,5.30143,5.3109,12506.694688731,0
+CIG-C.US,D,20121204,000000,5.25722,5.55953,5.16475,5.16475,13878.001954932,0
+CIG-C.US,D,20121205,000000,5.14512,5.14512,4.81349,4.8377,16397.163896914,0
+CIG-C.US,D,20121206,000000,4.96957,5.37865,4.96957,5.37865,9342.4463994098,0
+CIG-C.US,D,20121210,000000,5.29601,5.65209,5.29601,5.48623,3443.5640273451,0
+CIG-C.US,D,20121211,000000,5.29158,5.5351,5.08656,5.5351,5240.4952752954,0
+CIG-C.US,D,20121213,000000,5.4912,5.4912,5.4912,5.4912,501.43825349907,0
+CIG-C.US,D,20121214,000000,5.52052,5.5351,5.45684,5.53052,3229.4219615272,0
+CIG-C.US,D,20121217,000000,5.5351,5.64194,5.5351,5.64194,1230.3193222458,0
+CIG-C.US,D,20121218,000000,5.7108,5.83283,5.4912,5.65209,14011.009449228,0
+CIG-C.US,D,20121219,000000,5.9256,6.01275,5.5106,5.5106,72872.14597535,0
+CIG-C.US,D,20121220,000000,5.58863,5.61345,5.3109,5.4618,45504.523948834,0
+CIG-C.US,D,20121221,000000,5.94861,6.21213,5.9256,6.21213,41993.126099397,0
+CIG-C.US,D,20121224,000000,6.21213,6.21213,5.36917,5.5106,12764.729227668,0
+CIG-C.US,D,20121226,000000,5.8523,6.06634,5.78802,5.85726,16403.814271629,0
+CIG-C.US,D,20121227,000000,5.32105,5.38872,5.12054,5.13551,12748.768328352,0
+CIG-C.US,D,20121228,000000,5.16933,5.5106,5.16933,5.48623,29791.018572606,0
+CIG-C.US,D,20121231,000000,5.31534,5.45233,5.16933,5.45233,6469.4845225981,0
+CIG-C.US,D,20130102,000000,5.41819,5.5106,5.37865,5.5012,29180.514173783,0
+CIG-C.US,D,20130103,000000,5.60818,5.60818,5.24279,5.24279,5397.4441185656,0
+CIG-C.US,D,20130104,000000,5.39849,5.41819,5.16933,5.28662,14642.795047139,0
+CIG-C.US,D,20130107,000000,5.24279,5.30143,5.12054,5.24745,9761.4200064449,0
+CIG-C.US,D,20130108,000000,5.06204,5.14512,5.06204,5.07175,3659.0361681059,0
+CIG-C.US,D,20130109,000000,4.99371,5.07175,4.99371,5.05227,4152.4939719473,0
+CIG-C.US,D,20130110,000000,5.10618,5.36421,5.06204,5.36421,6250.0221570084,0
+CIG-C.US,D,20130111,000000,5.31534,5.31534,4.97919,5.02288,20270.342130838,0
+CIG-C.US,D,20130114,000000,5.02288,5.21813,5.02288,5.16933,5761.884652939,0
+CIG-C.US,D,20130115,000000,5.19858,5.19858,5.05227,5.18881,1991.1221896236,0
+CIG-C.US,D,20130116,000000,5.21354,5.21354,5.12054,5.12054,4104.6112740004,0
+CIG-C.US,D,20130117,000000,5.14512,5.20836,5.14512,5.20836,3486.1264255201,0
+CIG-C.US,D,20130118,000000,5.19384,5.19384,5.13551,5.13551,2307.6800260502,0
+CIG-C.US,D,20130122,000000,5.20836,5.23294,5.14512,5.19384,16043.363962084,0
+CIG-C.US,D,20130123,000000,5.28158,5.28158,5.15949,5.26692,3077.7934180288,0
+CIG-C.US,D,20130124,000000,5.24279,5.28158,5.19384,5.28158,4684.5239491346,0
+CIG-C.US,D,20130125,000000,5.36421,5.36421,5.30602,5.36421,6138.2958617991,0
+CIG-C.US,D,20130128,000000,5.36421,5.36421,5.21813,5.24279,4010.1759530497,0
+CIG-C.US,D,20130129,000000,5.29158,5.36421,5.29158,5.36421,1026.8178559716,0
+CIG-C.US,D,20130130,000000,5.21813,5.21813,5.21813,5.21813,19687.769305818,0
+CIG-C.US,D,20130131,000000,5.21813,5.21813,5.21813,5.21813,409.66308243426,0
+CIG-C.US,D,20130201,000000,5.22782,5.32534,5.02814,5.29158,5144.7298794016,0
+CIG-C.US,D,20130204,000000,5.34481,5.36421,5.13023,5.35474,6178.1981100881,0
+CIG-C.US,D,20130206,000000,5.26692,5.26692,5.26692,5.26692,432.27435646472,0
+CIG-C.US,D,20130207,000000,5.16475,5.16475,5.16475,5.16475,1201.0576735004,0
+CIG-C.US,D,20130213,000000,5.15497,5.15497,5.15497,5.15497,2048.3154121713,0
+CIG-C.US,D,20130215,000000,5.29601,5.29601,5.29601,5.29601,821.98631475445,0
+CIG-C.US,D,20130219,000000,5.36421,5.36917,5.3403,5.36917,821.98631475445,0
+CIG-C.US,D,20130220,000000,5.39368,5.39368,5.36917,5.36917,615.82469859435,0
+CIG-C.US,D,20130222,000000,5.29601,5.3109,5.26226,5.26226,1433.8207885199,0
+CIG-C.US,D,20130225,000000,5.33037,5.42759,5.33037,5.42759,1638.6523297371,0
+CIG-C.US,D,20130226,000000,5.48623,5.69066,5.48623,5.5351,9378.3584228699,0
+CIG-C.US,D,20130228,000000,5.5451,5.64194,5.5451,5.61345,1433.8207885199,0
+CIG-C.US,D,20130301,000000,5.56947,5.60818,5.56947,5.60818,1026.8178559716,0
+CIG-C.US,D,20130304,000000,5.48623,5.62795,5.48623,5.60818,5741.9335287944,0
+CIG-C.US,D,20130305,000000,5.65682,5.65682,5.65682,5.65682,1433.8207885199,0
+CIG-C.US,D,20130306,000000,5.84741,5.90042,5.84741,5.90042,1026.8178559716,0
+CIG-C.US,D,20130307,000000,6.20822,6.33942,6.20822,6.33942,1570.8185076456,0
+CIG-C.US,D,20130308,000000,5.98349,6.22326,5.97403,6.22326,4367.9661127081,0
+CIG-C.US,D,20130313,000000,6.20303,6.22326,6.10086,6.22326,2048.3154121713,0
+CIG-C.US,D,20130314,000000,6.10567,6.10567,6.07206,6.08131,1588.1094819042,0
+CIG-C.US,D,20130315,000000,6.16942,6.16942,6.06634,6.06634,2783.8468556328,0
+CIG-C.US,D,20130320,000000,5.60818,5.60818,5.48623,5.59397,7201.0257412307,0
+CIG-C.US,D,20130321,000000,5.5451,5.5451,5.36421,5.48623,6945.6513521809,0
+CIG-C.US,D,20130322,000000,5.47639,5.60818,5.45233,5.5106,83964.970999707,0
+CIG-C.US,D,20130325,000000,5.66682,5.66682,5.50563,5.63284,3298.5858585615,0
+CIG-C.US,D,20130326,000000,5.54999,5.57924,5.5451,5.5451,1053.419354831,0
+CIG-C.US,D,20130327,000000,5.58405,5.66209,5.55953,5.55953,5289.7080481852,0
+CIG-C.US,D,20130328,000000,5.73035,5.77907,5.59871,5.77907,6869.8370804317,0
+CIG-C.US,D,20130401,000000,5.78802,5.78802,5.73035,5.73035,1230.3193222458,0
+CIG-C.US,D,20130402,000000,5.73035,5.73035,5.66209,5.66209,9693.5861843534,0
+CIG-C.US,D,20130405,000000,5.73937,5.83704,5.65209,5.83704,70512.593026525,0
+CIG-C.US,D,20130408,000000,5.79787,5.79787,5.68118,5.6966,6954.9618767816,0
+CIG-C.US,D,20130409,000000,5.64727,5.64727,5.64727,5.64727,305.91723688272,0
+CIG-C.US,D,20130410,000000,5.8523,5.87726,5.8523,5.87726,4104.6112740004,0
+CIG-C.US,D,20130411,000000,5.8426,5.90042,5.79787,5.79787,3077.7934180288,0
+CIG-C.US,D,20130412,000000,5.67156,5.76892,5.67156,5.69066,6728.849136477,0
+CIG-C.US,D,20130415,000000,5.75456,5.75456,5.7008,5.7008,1609.3906809917,0
+CIG-C.US,D,20130416,000000,5.66209,5.73035,5.66209,5.73035,1475.0531117519,0
+CIG-C.US,D,20130417,000000,5.74945,5.74945,5.65209,5.67156,2152.0612577228,0
+CIG-C.US,D,20130418,000000,5.8523,5.8523,5.67705,5.68592,2166.6920820955,0
+CIG-C.US,D,20130422,000000,5.9256,6.00343,5.9256,5.9256,1026.8178559716,0
+CIG-C.US,D,20130424,000000,5.82862,5.99365,5.82862,5.99365,821.98631475445,0
+CIG-C.US,D,20130426,000000,5.9299,5.9299,5.91576,5.91576,1230.3193222458,0
+CIG-C.US,D,20130429,000000,5.93493,6.09575,5.9299,6.05657,3845.2466601215,0
+CIG-C.US,D,20130430,000000,5.94861,6.15447,5.8523,6.12499,16998.357771135,0
+CIG-C.US,D,20130501,000000,6.04214,6.29137,6.04214,6.29137,5542.4222873492,0
+CIG-C.US,D,20130502,000000,5.64727,5.64727,5.19384,5.19384,6001.2981426733,0
+CIG-C.US,D,20130503,000000,5.29158,5.29158,5.19384,5.27211,10067.337243328,0
+CIG-C.US,D,20130506,000000,5.22316,5.22316,5.17895,5.19858,2000.4327142244,0
+CIG-C.US,D,20130507,000000,5.35474,5.35474,5.35474,5.35474,204.83154121713,0
+CIG-C.US,D,20130508,000000,5.30143,5.30602,5.22782,5.23752,3385.0407298545,0
+CIG-C.US,D,20130509,000000,5.23752,5.26226,5.23294,5.23294,3105.7249918312,0
+CIG-C.US,D,20130510,000000,5.29158,5.29158,5.28662,5.29158,1295.4929944512,0
+CIG-C.US,D,20130513,000000,5.17895,5.17895,5.17895,5.17895,409.66308243426,0
+CIG-C.US,D,20130515,000000,5.23294,5.23294,5.04754,5.04754,6609.1423916098,0
+CIG-C.US,D,20130516,000000,5.14986,5.18881,5.04754,5.10107,5877.6011729772,0
+CIG-C.US,D,20130521,000000,5.44736,5.48623,5.43752,5.48623,1026.8178559716,0
+CIG-C.US,D,20130522,000000,5.39368,5.60345,5.39368,5.60345,1847.4740957831,0
+CIG-C.US,D,20130523,000000,5.46684,5.46684,5.46684,5.46684,396.36233300457,0
+CIG-C.US,D,20130524,000000,5.57382,5.57924,5.55953,5.57924,726.22091886073,0
+CIG-C.US,D,20130528,000000,5.413,5.43315,5.413,5.43315,867.20886281538,0
+CIG-C.US,D,20130530,000000,5.16475,5.17895,5.16475,5.17895,977.60508308175,0
+CIG-C.US,D,20130531,000000,5.10618,5.10618,5.10618,5.10618,277.98566308039,0
+CIG-C.US,D,20130603,000000,5.21813,5.21813,5.21813,5.21813,204.83154121713,0
+CIG-C.US,D,20130604,000000,5.15497,5.15497,4.98897,4.98897,8552.3818832866,0
+CIG-C.US,D,20130605,000000,4.96957,5.01822,4.9643,4.99882,4876.0547409221,0
+CIG-C.US,D,20130606,000000,4.90138,4.90138,4.90138,4.90138,509.41870315688,0
+CIG-C.US,D,20130607,000000,4.87686,4.8816,4.77912,4.77912,5469.268165486,0
+CIG-C.US,D,20130610,000000,4.74522,4.74522,4.74522,4.74522,1385.9380905731,0
+CIG-C.US,D,20130611,000000,4.74019,4.74522,4.72567,4.74522,2254.4770283313,0
+CIG-C.US,D,20130612,000000,4.68184,4.68184,4.59387,4.59387,2254.4770283313,0
+CIG-C.US,D,20130613,000000,4.68184,4.72567,4.68184,4.72064,1827.5229716385,0
+CIG-C.US,D,20130614,000000,4.65748,4.73033,4.65748,4.73033,2963.4069729335,0
+CIG-C.US,D,20130617,000000,4.69635,4.73537,4.69635,4.73537,1230.3193222458,0
+CIG-C.US,D,20130618,000000,4.70139,4.70139,4.67695,4.67695,2176.0026066963,0
+CIG-C.US,D,20130619,000000,4.78898,4.78898,4.55967,4.55967,1867.4252199276,0
+CIG-C.US,D,20130620,000000,4.35502,4.35502,4.25743,4.29163,14930.09123482,0
+CIG-C.US,D,20130621,000000,4.14037,4.31111,4.14037,4.26713,3786.7233626309,0
+CIG-C.US,D,20130624,000000,3.9991,4.0379,3.91602,3.98429,27052.394265034,0
+CIG-C.US,D,20130625,000000,3.89159,4.09158,3.89159,4.04279,4294.8119908449,0
+CIG-C.US,D,20130626,000000,4.2233,4.29163,4.2233,4.29163,691.63897034355,0
+CIG-C.US,D,20130627,000000,4.35013,4.65252,4.316,4.40869,18312.471814789,0
+CIG-C.US,D,20130628,000000,4.40366,4.4623,4.30615,4.4623,13456.368198011,0
+CIG-C.US,D,20130701,000000,4.68184,4.68184,4.42817,4.4378,9960.9312478901,0
+CIG-C.US,D,20130702,000000,4.35502,4.35502,4.27202,4.27202,3036.5610947968,0
+CIG-C.US,D,20130705,000000,4.41343,4.41343,4.2233,4.2233,3498.0971000068,0
+CIG-C.US,D,20130708,000000,4.30615,4.5014,4.30615,4.5014,3075.1332681429,0
+CIG-C.US,D,20130709,000000,4.50622,4.54523,4.50622,4.54523,4399.8879113393,0
+CIG-C.US,D,20130710,000000,4.5696,4.5696,4.5696,4.5696,469.51645486783,0
+CIG-C.US,D,20130711,000000,4.54523,4.54523,4.39892,4.39892,2870.3017269257,0
+CIG-C.US,D,20130712,000000,4.31111,4.31111,4.29163,4.31111,2254.4770283313,0
+CIG-C.US,D,20130715,000000,4.60861,4.60861,4.14533,4.14533,19548.111436806,0
+CIG-C.US,D,20130716,000000,4.4378,4.4378,4.26231,4.26231,11023.661127321,0
+CIG-C.US,D,20130717,000000,4.37434,4.42329,4.33043,4.41343,2726.6536330852,0
+CIG-C.US,D,20130718,000000,4.49148,4.57929,4.49148,4.57929,6590.5213424083,0
+CIG-C.US,D,20130722,000000,4.63297,4.65748,4.5111,4.65748,5173.9915281469,0
+CIG-C.US,D,20130723,000000,4.75492,4.76951,4.73537,4.76951,1536.2365591285,0
+CIG-C.US,D,20130724,000000,4.75003,4.75003,4.68184,4.68184,821.98631475445,0
+CIG-C.US,D,20130725,000000,4.76951,4.88634,4.76951,4.88634,2870.3017269257,0
+CIG-C.US,D,20130726,000000,4.84251,4.8622,4.84251,4.8622,726.22091886073,0
+CIG-C.US,D,20130729,000000,4.83288,4.86702,4.83288,4.86702,2254.4770283313,0
+CIG-C.US,D,20130730,000000,4.77912,4.77912,4.70139,4.75003,3786.7233626309,0
+CIG-C.US,D,20130731,000000,4.70613,4.70613,4.42817,4.42817,6509.3867708872,0
+CIG-C.US,D,20130801,000000,4.51591,4.51591,4.39403,4.39403,3897.1195828973,0
+CIG-C.US,D,20130802,000000,4.49651,4.5014,4.42329,4.42329,1231.6493971887,0
+CIG-C.US,D,20130805,000000,4.48659,4.49651,4.40869,4.41825,6355.0980775028,0
+CIG-C.US,D,20130806,000000,4.39403,4.39403,4.316,4.34043,3617.803844874,0
+CIG-C.US,D,20130807,000000,4.316,4.316,4.316,4.316,230.10296513353,0
+CIG-C.US,D,20130812,000000,4.53539,4.53539,4.45253,4.45253,5538.4320625203,0
+CIG-C.US,D,20130813,000000,4.46704,4.46704,4.28668,4.28668,1488.3538611816,0
+CIG-C.US,D,20130814,000000,4.39892,4.39892,4.30149,4.30149,5329.6102964742,0
+CIG-C.US,D,20130815,000000,4.18909,4.2233,4.1112,4.19878,31373.807754737,0
+CIG-C.US,D,20130816,000000,4.02812,4.09654,4.02316,4.0818,9452.8426196762,0
+CIG-C.US,D,20130819,000000,4.1209,4.1209,3.81858,3.90143,48606.258715836,0
+CIG-C.US,D,20130820,000000,3.84286,3.92594,3.82835,3.82835,7432.4587813072,0
+CIG-C.US,D,20130821,000000,3.82835,3.90143,3.82835,3.87699,17200.529162467,0
+CIG-C.US,D,20130822,000000,3.8867,3.90632,3.82835,3.90632,11207.211469451,0
+CIG-C.US,D,20130823,000000,3.96504,4.06233,3.96504,4.06233,1119.9231019794,0
+CIG-C.US,D,20130826,000000,3.95992,3.95992,3.78941,3.8576,5946.7650700115,0
+CIG-C.US,D,20130828,000000,3.94038,4.26231,3.94038,4.26231,3412.9723036568,0
+CIG-C.US,D,20130829,000000,3.82835,3.88196,3.82835,3.88196,409.66308243426,0
+CIG-C.US,D,20130903,000000,3.90632,3.90632,3.90143,3.90143,847.25773867085,0
+CIG-C.US,D,20130904,000000,3.87699,3.87699,3.87699,3.87699,860.55848810053,0
+CIG-C.US,D,20130905,000000,3.90143,3.90143,3.90143,3.90143,2299.6995763923,0
+CIG-C.US,D,20130906,000000,3.90143,3.90143,3.88196,3.88196,821.98631475445,0
+CIG-C.US,D,20130909,000000,3.9991,3.9991,3.9991,3.9991,1026.8178559716,0
+CIG-C.US,D,20130910,000000,4.0379,4.04789,4.0379,4.04789,1433.8207885199,0
+CIG-C.US,D,20130912,000000,4.00879,4.00879,3.87699,4.00879,3064.4926685991,0
+CIG-C.US,D,20130913,000000,3.97947,3.97947,3.94534,3.94534,1259.580970991,0
+CIG-C.US,D,20130916,000000,3.96504,3.97452,3.96504,3.96504,3959.6331052168,0
+CIG-C.US,D,20130917,000000,4.00879,4.02812,4.00879,4.02812,3077.7934180288,0
+CIG-C.US,D,20130918,000000,4.02812,4.19412,3.9891,4.13548,6159.5770608865,0
+CIG-C.US,D,20130919,000000,4.06722,4.0818,4.01361,4.05263,105804.80156325,0
+CIG-C.US,D,20130920,000000,4.03308,4.21841,4.03308,4.21841,3266.6640599303,0
+CIG-C.US,D,20130923,000000,4.17457,4.17457,3.97947,4.14533,7953.8481589508,0
+CIG-C.US,D,20130925,000000,4.30615,4.30615,4.18909,4.19412,7242.2580644628,0
+CIG-C.US,D,20130930,000000,4.05263,4.2233,4.05263,4.2233,5003.741935447,0
+CIG-C.US,D,20131001,000000,4.389,4.389,4.27683,4.27683,1026.8178559716,0
+CIG-C.US,D,20131002,000000,4.31111,4.31111,4.29163,4.31111,8918.1524926029,0
+CIG-C.US,D,20131003,000000,4.27683,4.27683,4.2427,4.2427,1230.3193222458,0
+CIG-C.US,D,20131004,000000,4.2427,4.2427,4.20383,4.2136,1913.9778429315,0
+CIG-C.US,D,20131007,000000,4.2233,4.2233,4.2233,4.2233,308601.32811764,0
+CIG-C.US,D,20131008,000000,4.20871,4.2427,4.19412,4.19412,122414.77745103,0
+CIG-C.US,D,20131011,000000,4.36471,4.36471,4.36471,4.36471,821.98631475445,0
+CIG-C.US,D,20131014,000000,4.32096,4.37922,4.32096,4.37434,778.09384163649,0
+CIG-C.US,D,20131015,000000,4.35502,4.35502,4.2233,4.2233,3060.5024437702,0
+CIG-C.US,D,20131016,000000,4.37922,4.40869,4.37922,4.389,2172.0123818674,0
+CIG-C.US,D,20131017,000000,4.389,4.389,4.389,4.389,1433.8207885199,0
+CIG-C.US,D,20131018,000000,4.44757,4.57441,4.36471,4.57441,26161.244053245,0
+CIG-C.US,D,20131021,000000,4.49148,4.49148,4.48659,4.48659,1203.7178233864,0
+CIG-C.US,D,20131022,000000,4.49651,4.49651,4.49651,4.49651,409.66308243426,0
+CIG-C.US,D,20131024,000000,4.39403,4.39403,4.389,4.389,2048.3154121713,0
+CIG-C.US,D,20131025,000000,4.42329,4.42329,4.42329,4.42329,4604.7194525565,0
+CIG-C.US,D,20131028,000000,4.50622,4.50622,4.30149,4.30149,6565.2499184919,0
+CIG-C.US,D,20131029,000000,4.38411,4.38411,4.38411,4.38411,1026.8178559716,0
+CIG-C.US,D,20131030,000000,4.35013,4.39403,4.35013,4.39403,5397.4441185656,0
+CIG-C.US,D,20131031,000000,4.389,4.389,4.35013,4.37434,821.98631475445,0
+CIG-C.US,D,20131106,000000,4.19878,4.19878,4.19878,4.19878,1847.4740957831,0
+CIG-C.US,D,20131108,000000,4.06722,4.1209,4.03308,4.1209,1847.4740957831,0
+CIG-C.US,D,20131111,000000,4.00879,4.2233,4.00879,4.14533,12832.563049759,0
+CIG-C.US,D,20131112,000000,3.9991,3.9991,3.9991,3.9991,3901.1098077262,0
+CIG-C.US,D,20131113,000000,3.96504,4.02812,3.96504,4.02812,1498.9944607253,0
+CIG-C.US,D,20131114,000000,4.09158,4.09158,3.9991,3.9991,7663.8918213838,0
+CIG-C.US,D,20131115,000000,4.04789,4.11601,4.04789,4.11601,1230.3193222458,0
+CIG-C.US,D,20131118,000000,4.12578,4.19412,4.1209,4.15503,4070.0293254832,0
+CIG-C.US,D,20131121,000000,4.03308,4.06233,4.03308,4.06233,409.66308243426,0
+CIG-C.US,D,20131122,000000,4.15014,4.17457,4.04789,4.05745,4511.6142065487,0
+CIG-C.US,D,20131125,000000,4.17954,4.17954,4.11601,4.11601,872.52916258725,0
+CIG-C.US,D,20131126,000000,4.17954,4.17954,4.17954,4.17954,359.12023460146,0
+CIG-C.US,D,20131202,000000,3.9991,3.9991,3.96504,3.9991,1173.1260996981,0
+CIG-C.US,D,20131203,000000,3.9991,3.9991,3.9503,3.9503,4926.5975887548,0
+CIG-C.US,D,20131204,000000,3.90143,3.90143,3.84286,3.84286,3245.3828608428,0
+CIG-C.US,D,20131209,000000,4.00391,4.15014,3.8867,4.15014,9724.1779080417,0
+CIG-C.US,D,20131210,000000,4.21841,4.21841,4.1015,4.10624,4391.9074616816,0
+CIG-C.US,D,20131211,000000,4.05745,4.14533,4.05263,4.07699,6957.6220266675,0
+CIG-C.US,D,20131213,000000,3.83317,3.83317,3.83317,3.83317,815.33594003961,0
+CIG-C.US,D,20131216,000000,3.9306,3.9306,3.90143,3.92594,6948.3115020667,0
+CIG-C.US,D,20131217,000000,4.1209,4.1209,3.77948,3.77948,5405.4245682234,0
+CIG-C.US,D,20131218,000000,3.77467,3.77467,3.77467,3.77467,1230.3193222458,0
+CIG-C.US,D,20131219,000000,3.88196,3.88196,3.76987,3.86738,3577.9015965849,0
+CIG-C.US,D,20131220,000000,3.86738,3.86738,3.86738,3.86738,2708.0325838836,0
+CIG-C.US,D,20131223,000000,3.86738,3.94038,3.86738,3.94038,698.28934505839,0
+CIG-C.US,D,20131226,000000,3.90143,3.90143,3.90143,3.90143,371.09090908817,0
+CIG-C.US,D,20131227,000000,3.9306,4.26231,3.9306,4.26231,21652.289996582,0
+CIG-C.US,D,20131230,000000,3.9991,4.1015,3.9306,4.07211,8171.9804495976,0
+CIG-C.US,D,20131231,000000,3.93557,4.01361,3.93557,3.9991,6240.7116324076,0
+CIG-C.US,D,20140102,000000,3.9503,3.9503,3.82332,3.82332,17179.247963379,0
+CIG-C.US,D,20140103,000000,3.93557,3.98429,3.90143,3.90143,4112.5917236582,0
+CIG-C.US,D,20140106,000000,3.90632,3.95992,3.90632,3.93557,5812.4275007718,0
+CIG-C.US,D,20140107,000000,3.96504,3.96504,3.9503,3.95512,1634.6621049082,0
+CIG-C.US,D,20140109,000000,3.79407,3.95512,3.79407,3.89159,2008.4131638822,0
+CIG-C.US,D,20140113,000000,2.94074,3.02359,2.86277,2.86277,36192.669273112,0
+CIG-C.US,D,20140114,000000,2.87743,2.89201,2.83345,2.83345,6448.2033235106,0
+CIG-C.US,D,20140115,000000,2.92119,2.96028,2.82856,2.82856,3871.8481589809,0
+CIG-C.US,D,20140116,000000,2.86751,2.90653,2.7212,2.84314,5956.0755946123,0
+CIG-C.US,D,20140117,000000,2.926,3.00907,2.926,3.00907,19673.138481445,0
+CIG-C.US,D,20140121,000000,2.91149,2.99923,2.91149,2.94074,44485.68654252,0
+CIG-C.US,D,20140122,000000,2.95036,3.00907,2.95036,3.00907,1352.6862169988,0
+CIG-C.US,D,20140123,000000,2.90172,2.95036,2.87743,2.87743,3248.0430107288,0
+CIG-C.US,D,20140124,000000,2.89675,2.89675,2.89675,2.89675,371.09090908817,0
+CIG-C.US,D,20140127,000000,2.94562,2.94562,2.78466,2.83819,1835.5034212963,0
+CIG-C.US,D,20140128,000000,2.76534,2.82856,2.75045,2.82856,2662.8100358227,0
+CIG-C.US,D,20140129,000000,2.7309,2.77977,2.7309,2.77977,1444.4613880637,0
+CIG-C.US,D,20140130,000000,2.76037,3.12126,2.7309,2.90172,11715.300097665,0
+CIG-C.US,D,20140131,000000,2.85774,3.01863,2.70662,2.78466,11257.754317284,0
+CIG-C.US,D,20140204,000000,2.7309,2.87743,2.7309,2.87743,3238.732486128,0
+CIG-C.US,D,20140205,000000,2.74556,2.74556,2.68715,2.73586,1638.6523297371,0
+CIG-C.US,D,20140210,000000,2.7212,2.7309,2.69692,2.7309,2214.5747800424,0
+CIG-C.US,D,20140211,000000,2.68715,2.7309,2.68715,2.71158,14088.153795921,0
+CIG-C.US,D,20140212,000000,2.68715,2.74556,2.68715,2.7309,156450.06516666,0
+CIG-C.US,D,20140213,000000,2.74556,2.85285,2.69196,2.78466,47391.900292906,0
+CIG-C.US,D,20140214,000000,2.78466,2.82375,2.76037,2.82375,7348.6640599003,0
+CIG-C.US,D,20140218,000000,2.70662,2.7309,2.62369,2.62369,16741.653307143,0
+CIG-C.US,D,20140220,000000,2.64812,2.68226,2.64316,2.65286,142408.46399373,0
+CIG-C.US,D,20140221,000000,2.70662,2.73586,2.67737,2.73586,30562.462039527,0
+CIG-C.US,D,20140224,000000,2.7309,2.74556,2.7309,2.74556,60901.471488635,0
+CIG-C.US,D,20140225,000000,2.74556,2.77489,2.68715,2.68715,5390.7937438508,0
+CIG-C.US,D,20140226,000000,2.61888,2.61888,2.61888,2.61888,591.88334962092,0
+CIG-C.US,D,20140227,000000,2.80405,2.82856,2.80405,2.82856,3281.294884303,0
+CIG-C.US,D,20140228,000000,2.77,2.82856,2.77,2.82375,2113.4890843768,0
+CIG-C.US,D,20140303,000000,2.7212,2.7212,2.7212,2.7212,492.1277288983,0
+CIG-C.US,D,20140304,000000,2.7309,2.80405,2.7309,2.74556,6509.3867708872,0
+CIG-C.US,D,20140305,000000,2.82856,2.82856,2.75045,2.80916,4203.03681978,0
+CIG-C.US,D,20140306,000000,2.90172,2.90172,2.83819,2.87247,3326.5174323639,0
+CIG-C.US,D,20140307,000000,2.80405,2.80405,2.78955,2.78955,1177.1163245271,0
+CIG-C.US,D,20140310,000000,2.67737,2.67737,2.67737,2.67737,230.10296513353,0
+CIG-C.US,D,20140311,000000,2.81398,2.81398,2.7309,2.7309,521.3893776436,0
+CIG-C.US,D,20140313,000000,2.84803,2.86277,2.80916,2.83819,7955.1782338938,0
+CIG-C.US,D,20140317,000000,2.7945,2.80916,2.7945,2.79924,4002.1955033918,0
+CIG-C.US,D,20140318,000000,2.7309,2.7309,2.7309,2.7309,993.56598239737,0
+CIG-C.US,D,20140320,000000,2.88698,2.92119,2.86751,2.92119,1847.4740957831,0
+CIG-C.US,D,20140321,000000,2.97472,2.97472,2.97472,2.97472,445.5751058944,0
+CIG-C.US,D,20140324,000000,2.99923,3.05765,2.96998,3.05765,5285.7178233563,0
+CIG-C.US,D,20140325,000000,3.04795,3.04795,2.98464,2.98464,1823.5327468096,0
+CIG-C.US,D,20140326,000000,3.08201,3.14554,3.06757,3.14554,68896.551970819,0
+CIG-C.US,D,20140327,000000,3.24298,3.28696,3.23824,3.26749,6481.4551970849,0
+CIG-C.US,D,20140328,000000,3.41379,3.41379,3.29184,3.29184,11256.424242341,0
+CIG-C.US,D,20140331,000000,3.29184,3.37477,3.29184,3.37477,1433.8207885199,0
+CIG-C.US,D,20140401,000000,3.35026,3.35026,3.35026,3.35026,301.92701205382,0
+CIG-C.US,D,20140402,000000,3.43334,3.52116,3.42334,3.42334,7838.1316389126,0
+CIG-C.US,D,20140404,000000,3.46243,3.46243,3.46243,3.46243,821.98631475445,0
+CIG-C.US,D,20140407,000000,3.62349,3.65288,3.61378,3.65288,8072.224828875,0
+CIG-C.US,D,20140408,000000,3.68205,3.68205,3.64784,3.65769,3003.3092212225,0
+CIG-C.US,D,20140409,000000,3.49649,3.49649,3.43815,3.4868,7590.7376995205,0
+CIG-C.US,D,20140410,000000,3.63799,3.63799,3.55522,3.55522,3176.2189638084,0
+CIG-C.US,D,20140411,000000,3.57003,3.57476,3.57003,3.57476,1492.3440860105,0
+CIG-C.US,D,20140415,000000,3.5307,3.5307,3.44777,3.44777,5707.3515802772,0
+CIG-C.US,D,20140416,000000,3.49649,3.58439,3.49649,3.5504,642.42619745372,0
+CIG-C.US,D,20140417,000000,3.65769,3.65769,3.65769,3.65769,18660.951449846,0
+CIG-C.US,D,20140421,000000,3.64784,3.64784,3.56506,3.56506,3512.7279243794,0
+CIG-C.US,D,20140424,000000,3.68205,3.73084,3.68205,3.73084,1123.9133268083,0
+CIG-C.US,D,20140425,000000,3.71618,3.71618,3.58439,3.58439,6110.3642879967,0
+CIG-C.US,D,20140428,000000,3.58928,3.60889,3.58928,3.60889,1465.7425871512,0
+CIG-C.US,D,20140429,000000,3.65288,3.73084,3.65288,3.73084,3596.5226457864,0
+CIG-C.US,D,20140430,000000,3.61867,3.61867,3.61867,3.61867,619.81492342326,0
+CIG-C.US,D,20140501,000000,3.75498,3.75498,3.69648,3.69648,828.63668946929,0
+CIG-C.US,D,20140502,000000,3.78008,3.89302,3.6928,3.6928,4910.6366894393,0
+CIG-C.US,D,20140505,000000,3.80572,3.84677,3.73377,3.81092,2628.2280873055,0
+CIG-C.US,D,20140506,000000,3.85708,3.86219,3.85708,3.85708,1197.0674486715,0
+CIG-C.US,D,20140508,000000,3.86745,3.86745,3.85708,3.85708,1625.3515803074,0
+CIG-C.US,D,20140512,000000,3.87249,3.87249,3.87249,3.87249,747.50211794822,0
+CIG-C.US,D,20140513,000000,3.91873,3.91873,3.59514,3.91354,12480.093189872,0
+CIG-C.US,D,20140514,000000,4.03165,4.03165,3.91873,3.91873,19748.952753194,0
+CIG-C.US,D,20140515,000000,3.91873,3.91873,3.83648,3.83648,2278.4183773048,0
+CIG-C.US,D,20140519,000000,3.79039,3.93414,3.79039,3.93414,1231.6493971887,0
+CIG-C.US,D,20140520,000000,3.93414,4.04202,3.87249,3.87249,12313.833822002,0
+CIG-C.US,D,20140522,000000,4.08827,4.08827,3.59514,3.93414,14871.56793733,0
+CIG-C.US,D,20140523,000000,3.81092,3.93414,3.81092,3.93414,1956.5402411064,0
+CIG-C.US,D,20140527,000000,3.80069,3.80069,3.80069,3.80069,2531.1326164688,0
+CIG-C.US,D,20140528,000000,3.73889,3.82617,3.73889,3.82617,698.28934505839,0
+CIG-C.US,D,20140530,000000,3.79039,3.79039,3.73889,3.73889,661.04724665528,0
+CIG-C.US,D,20140603,000000,3.80069,3.80069,3.77505,3.77505,877.84946235912,0
+CIG-C.US,D,20140604,000000,3.83648,3.83648,3.74407,3.74407,4868.0742912642,0
+CIG-C.US,D,20140605,000000,3.82617,3.82617,3.78008,3.78008,1193.0772238426,0
+CIG-C.US,D,20140606,000000,3.87249,3.87249,3.85189,3.85189,798.04496578102,0
+CIG-C.US,D,20140609,000000,3.8982,3.92895,3.8982,3.90324,1028.1479309146,0
+CIG-C.US,D,20140610,000000,3.98045,3.98564,3.94429,3.95451,2918.1844248726,0
+CIG-C.US,D,20140611,000000,3.99068,3.99068,3.99068,3.99068,275.32551319445,0
+CIG-C.US,D,20140616,000000,4.05737,4.05737,3.99068,3.99068,9706.8869337831,0
+CIG-C.US,D,20140617,000000,3.95451,3.95451,3.87249,3.8879,1854.1244704979,0
+CIG-C.US,D,20140618,000000,3.87761,4.12398,3.87761,4.12398,10498.281524849,0
+CIG-C.US,D,20140619,000000,4.05737,4.13962,4.03676,4.04202,1346.035842284,0
+CIG-C.US,D,20140620,000000,4.04722,4.04722,4.04722,4.04722,292.61648745304,0
+CIG-C.US,D,20140623,000000,4.31419,4.31419,4.00594,4.13443,4752.357771226,0
+CIG-C.US,D,20140624,000000,4.0624,4.0624,4.0624,4.0624,195.52101661635,0
+CIG-C.US,D,20140625,000000,4.01112,4.18578,4.01112,4.18578,2375.5138481415,0
+CIG-C.US,D,20140626,000000,3.91873,4.06759,3.91873,3.98045,9591.1704137449,0
+CIG-C.US,D,20140627,000000,4.02661,4.0985,4.02661,4.08322,5506.510263889,0
+CIG-C.US,D,20140630,000000,4.00076,4.10871,4.00076,4.10871,5708.6816552203,0
+CIG-C.US,D,20140701,000000,4.04722,4.07286,4.04722,4.07286,784.74421635134,0
+CIG-C.US,D,20140702,000000,3.91873,4.01632,3.91873,4.00594,1947.2297165057,0
+CIG-C.US,D,20140703,000000,4.0215,4.0215,4.00594,4.00594,1996.4424893955,0
+CIG-C.US,D,20140707,000000,4.10871,4.10871,4.08827,4.08827,4974.4802867017,0
+CIG-C.US,D,20140708,000000,4.20909,4.26449,4.07594,4.07594,11271.055066714,0
+CIG-C.US,D,20140709,000000,4.30336,4.44757,4.19239,4.44757,5586.3147604671,0
+CIG-C.US,D,20140710,000000,4.37546,4.4199,4.25345,4.4199,2414.0860214876,0
+CIG-C.US,D,20140711,000000,4.36435,4.36435,4.30336,4.30885,18909.675464181,0
+CIG-C.US,D,20140714,000000,4.35337,4.46419,4.22022,4.46419,11858.948191506,0
+CIG-C.US,D,20140715,000000,4.35337,4.44757,4.35337,4.43096,1228.9892473028,0
+CIG-C.US,D,20140716,000000,4.50306,4.50306,4.42531,4.42531,645.08634733966,0
+CIG-C.US,D,20140718,000000,4.61388,4.65823,4.58621,4.65823,4423.8292603128,0
+CIG-C.US,D,20140721,000000,4.6971,4.84123,4.6971,4.83025,3946.3323557871,0
+CIG-C.US,D,20140722,000000,4.85251,4.90227,4.79139,4.90227,7798.2293906235,0
+CIG-C.US,D,20140723,000000,4.85251,4.85251,4.84695,4.84695,363.11045943036,0
+CIG-C.US,D,20140724,000000,4.84123,4.91905,4.84123,4.91905,1230.3193222458,0
+CIG-C.US,D,20140725,000000,4.89123,4.9689,4.8801,4.9689,3534.0091234669,0
+CIG-C.US,D,20140728,000000,4.95777,4.95777,4.9301,4.93551,1703.8260019424,0
+CIG-C.US,D,20140729,000000,4.6971,4.70831,4.6971,4.70831,1250.2704463903,0
+CIG-C.US,D,20140730,000000,4.84695,4.85251,4.84695,4.85251,541.34050178813,0
+CIG-C.US,D,20140731,000000,4.84695,4.84695,4.5141,4.625,7629.3098728666,0
+CIG-C.US,D,20140801,000000,4.625,4.625,4.45306,4.61944,5771.1951775398,0
+CIG-C.US,D,20140804,000000,4.68612,4.68612,4.63598,4.68612,5011.7223851048,0
+CIG-C.US,D,20140805,000000,4.71372,4.71372,4.625,4.625,1711.8064516003,0
+CIG-C.US,D,20140806,000000,4.71372,4.81913,4.71372,4.71372,7897.9850113461,0
+CIG-C.US,D,20140807,000000,4.74687,4.74687,4.68612,4.68612,4185.7458455214,0
+CIG-C.US,D,20140808,000000,4.76913,4.77462,4.60831,4.64718,6872.4972303175,0
+CIG-C.US,D,20140811,000000,4.79139,4.79139,4.77462,4.77462,732.87129357557,0
+CIG-C.US,D,20140812,000000,4.97994,4.97994,4.75252,4.75252,1944.5695666198,0
+CIG-C.US,D,20140813,000000,4.63056,4.66387,4.59726,4.60831,3754.8015639997,0
+CIG-C.US,D,20140814,000000,4.69146,4.69146,4.63056,4.65274,996.22613228331,0
+CIG-C.US,D,20140815,000000,4.79694,4.79694,4.79694,4.79694,186.21049201557,0
+CIG-C.US,D,20140818,000000,4.84695,4.85251,4.84695,4.85251,642.42619745372,0
+CIG-C.US,D,20140819,000000,4.75252,4.83025,4.75252,4.79139,1274.2117953637,0
+CIG-C.US,D,20140820,000000,4.86904,4.86904,4.86904,4.86904,262.02476376477,0
+CIG-C.US,D,20140822,000000,4.85251,4.85251,4.74139,4.76913,1323.4245682536,0
+CIG-C.US,D,20140826,000000,4.71372,4.71372,4.71372,4.71372,12809.951775728,0
+CIG-C.US,D,20140827,000000,4.82462,4.82462,4.66387,4.66387,5409.4147930523,0
+CIG-C.US,D,20140828,000000,4.79139,4.79139,4.69146,4.6971,1268.8914955918,0
+CIG-C.US,D,20140829,000000,4.72484,4.72484,4.72484,4.72484,196.85109155932,0
+CIG-C.US,D,20140902,000000,4.66936,4.66936,4.64162,4.64162,1081.3509286333,0
+CIG-C.US,D,20140903,000000,4.78026,4.78026,4.72484,4.78026,2096.1981101182,0
+CIG-C.US,D,20140904,000000,4.78575,4.81913,4.69146,4.81913,2735.9641576859,0
+CIG-C.US,D,20140908,000000,4.83589,4.83589,4.66387,4.66387,1757.0289996612,0
+CIG-C.US,D,20140909,000000,4.58071,4.90227,4.44757,4.44757,8217.2029976585,0
+CIG-C.US,D,20140910,000000,4.38088,4.38088,4.29224,4.29224,907.11111110443,0
+CIG-C.US,D,20140911,000000,4.24247,4.28119,4.24247,4.28119,3641.7451938473,0
+CIG-C.US,D,20140912,000000,4.17021,4.23126,4.16465,4.17021,4222.9879439246,0
+CIG-C.US,D,20140915,000000,4.2145,4.2145,4.15902,4.15902,2769.2160312602,0
+CIG-C.US,D,20140916,000000,4.1315,4.19239,4.08706,4.19239,3257.3535353296,0
+CIG-C.US,D,20140917,000000,4.10368,4.10368,4.02067,4.02067,3327.8475073069,0
+CIG-C.US,D,20140918,000000,3.88738,3.95399,3.88738,3.93173,3568.5910719841,0
+CIG-C.US,D,20140922,000000,3.78753,3.88188,3.65994,3.67663,21790.617790651,0
+CIG-C.US,D,20140923,000000,3.67122,3.67122,3.67122,3.67122,291.28641251007,0
+CIG-C.US,D,20140924,000000,3.64333,3.64333,3.55468,3.59912,5914.8432713803,0
+CIG-C.US,D,20140925,000000,3.58244,3.58244,3.58244,3.58244,1263.5711958199,0
+CIG-C.US,D,20140926,000000,3.61567,3.62122,3.57123,3.62122,1162.4855001543,0
+CIG-C.US,D,20140930,000000,3.56574,3.56574,3.56574,3.56574,379.07135874598,0
+CIG-C.US,D,20141001,000000,3.62122,3.62122,3.34379,3.34379,3093.7543173444,0
+CIG-C.US,D,20141006,000000,3.43274,3.50477,3.43274,3.49936,1765.009449319,0
+CIG-C.US,D,20141007,000000,3.67122,3.79873,3.67122,3.71009,9075.1013358732,0
+CIG-C.US,D,20141008,000000,3.88188,3.95955,3.67122,3.904,24784.616487272,0
+CIG-C.US,D,20141009,000000,4.02067,4.02067,3.89858,3.89858,1775.6500488628,0
+CIG-C.US,D,20141010,000000,3.87091,3.87632,3.84301,3.87091,2898.2333007281,0
+CIG-C.US,D,20141015,000000,3.70453,3.83768,3.70453,3.83768,5013.0524600478,0
+CIG-C.US,D,20141017,000000,3.74325,3.79873,3.71551,3.78753,3959.6331052168,0
+CIG-C.US,D,20141021,000000,3.79332,3.79332,3.38274,3.50477,6140.9560116849,0
+CIG-C.US,D,20141022,000000,3.56025,3.56025,3.45492,3.45492,1467.0726620941,0
+CIG-C.US,D,20141023,000000,3.33838,3.37718,3.33838,3.37718,4753.6878461689,0
+CIG-C.US,D,20141024,000000,3.38274,3.55468,3.38274,3.54364,5972.036493928,0
+CIG-C.US,D,20141027,000000,3.21628,3.28854,3.17757,3.20531,4661.9126751042,0
+CIG-C.US,D,20141028,000000,3.34379,3.92625,3.34379,3.43274,36393.5105895,0
+CIG-C.US,D,20141029,000000,3.53259,3.53259,3.49364,3.49364,1987.1319647947,0
+CIG-C.US,D,20141030,000000,3.45492,3.56574,3.45492,3.4659,2359.5529488259,0
+CIG-C.US,D,20141031,000000,3.51033,3.51033,3.41612,3.43274,2743.9446073438,0
+CIG-C.US,D,20141103,000000,3.38838,3.44379,3.38838,3.44379,2173.3424568103,0
+CIG-C.US,D,20141105,000000,3.31628,3.31628,3.27184,3.27184,4974.4802867017,0
+CIG-C.US,D,20141106,000000,3.26635,3.26635,3.16102,3.16102,4152.4939719473,0
+CIG-C.US,D,20141107,000000,3.07788,3.19982,3.07788,3.16659,2394.1348973431,0
+CIG-C.US,D,20141110,000000,3.19982,3.28854,3.17215,3.17215,1091.991528177,0
+CIG-C.US,D,20141111,000000,3.19411,3.19411,3.19411,3.19411,383.06158357489,0
+CIG-C.US,D,20141112,000000,3.29417,3.32734,3.29417,3.32734,751.49234277713,0
+CIG-C.US,D,20141113,000000,3.25635,3.25635,3.13907,3.13907,1433.8207885199,0
+CIG-C.US,D,20141114,000000,3.06869,3.13907,2.99832,2.99832,7850.1023133993,0
+CIG-C.US,D,20141117,000000,3.13907,3.13907,3.08042,3.08629,27142.839361156,0
+CIG-C.US,D,20141118,000000,2.99832,3.00404,2.99239,2.99832,2810.4483544922,0
+CIG-C.US,D,20141119,000000,2.99832,2.99832,2.99832,2.99832,1376.6275659723,0
+CIG-C.US,D,20141120,000000,2.99239,3.08042,2.99239,3.08042,3500.7572498928,0
+CIG-C.US,D,20141121,000000,3.08629,3.22719,3.07456,3.22719,3363.759530767,0
+CIG-C.US,D,20141124,000000,3.23876,3.3268,3.22719,3.26808,10341.332681579,0
+CIG-C.US,D,20141125,000000,3.30936,3.31515,3.23876,3.31515,2362.2130987118,0
+CIG-C.US,D,20141126,000000,3.31515,3.45605,3.30936,3.45605,5167.3411534322,0
+CIG-C.US,D,20141128,000000,3.47349,3.47349,3.47349,3.47349,824.64646464039,0
+CIG-C.US,D,20141201,000000,3.28575,3.3268,3.28575,3.28575,341.82926034287,0
+CIG-C.US,D,20141202,000000,3.23876,3.23876,3.22719,3.22719,1146.5246008388,0
+CIG-C.US,D,20141203,000000,3.22719,3.2329,3.22719,3.2329,1021.4975561997,0
+CIG-C.US,D,20141204,000000,3.16832,3.2096,3.16832,3.2096,594.54349950686,0
+CIG-C.US,D,20141205,000000,3.19787,3.19787,3.19787,3.19787,590.55327467795,0
+CIG-C.US,D,20141208,000000,3.29756,3.29756,3.19787,3.19787,347.14956011474,0
+CIG-C.US,D,20141209,000000,3.17425,3.27395,3.17425,3.27395,1395.2486151738,0
+CIG-C.US,D,20141210,000000,3.12155,3.12155,3.08042,3.08042,1409.8794395465,0
+CIG-C.US,D,20141211,000000,3.10396,3.10396,3.00404,3.09223,2432.7070706892,0
+CIG-C.US,D,20141212,000000,2.99239,3.01585,2.99239,2.99239,4334.7142391339,0
+CIG-C.US,D,20141215,000000,2.94554,2.99239,2.94554,2.96307,3835.9361355207,0
+CIG-C.US,D,20141216,000000,2.9572,2.96307,2.83405,2.83405,8483.2179862522,0
+CIG-C.US,D,20141218,000000,3.02171,3.09802,2.96307,2.96307,3474.1557510334,0
+CIG-C.US,D,20141222,000000,3.10974,3.10974,3.02764,3.02764,794.05474095212,0
+CIG-C.US,D,20141223,000000,3.01005,3.01005,3.01005,3.01005,518.72922775766,0
+CIG-C.US,D,20141229,000000,2.99832,3.18598,2.99832,3.18012,11038.291951695,0
+CIG-C.US,D,20141231,000000,3.07456,3.18012,3.07456,3.13907,2384.8243727423,0
+CIG-C.US,D,20150102,000000,3.12734,3.12734,3.03344,3.03344,707.59986965917,0
+CIG-C.US,D,20150105,000000,2.93367,2.99239,2.89848,2.89848,3605.8331703872,0
+CIG-C.US,D,20150106,000000,2.8854,2.92096,2.86758,2.86758,1268.8914955918,0
+CIG-C.US,D,20150108,000000,2.84976,2.9151,2.84976,2.9151,1875.4056695854,0
+CIG-C.US,D,20150109,000000,2.86171,2.86171,2.86171,2.86171,170.24959269995,0
+CIG-C.US,D,20150112,000000,2.92096,2.92096,2.84976,2.86171,2527.1423916399,0
+CIG-C.US,D,20150114,000000,2.90901,2.90901,2.90901,2.90901,194.19094167338,0
+CIG-C.US,D,20150115,000000,2.96848,2.96848,2.90901,2.92682,1928.6086673041,0
+CIG-C.US,D,20150116,000000,3.0872,3.10502,3.02787,3.02787,1674.5643531972,0
+CIG-C.US,D,20150120,000000,2.86758,2.92682,2.86758,2.92096,816.66601498258,0
+CIG-C.US,D,20150121,000000,2.90901,2.95066,2.89729,2.95066,3401.0016291701,0
+CIG-C.US,D,20150123,000000,2.82007,2.82007,2.80819,2.80819,671.68784619903,0
+CIG-C.US,D,20150126,000000,2.82007,2.82007,2.7903,2.7903,571.9322254764,0
+CIG-C.US,D,20150127,000000,2.7903,2.7903,2.77255,2.77849,1369.9771912574,0
+CIG-C.US,D,20150129,000000,2.67158,2.90901,2.67158,2.73097,6904.4190289488,0
+CIG-C.US,D,20150130,000000,2.66564,2.66564,2.60632,2.66564,909.77126099036,0
+CIG-C.US,D,20150202,000000,2.71331,2.71331,2.71331,2.71331,400.35255783348,0
+CIG-C.US,D,20150203,000000,2.76668,2.76668,2.69533,2.69533,340.4991853999,0
+CIG-C.US,D,20150204,000000,2.68345,2.68345,2.68345,2.68345,1709.1463017144,0
+CIG-C.US,D,20150205,000000,2.65392,2.73097,2.61218,2.73097,1516.2854349839,0
+CIG-C.US,D,20150206,000000,2.58858,2.60632,2.58858,2.60632,844.59758878491,0
+CIG-C.US,D,20150210,000000,2.61218,2.61218,2.55286,2.59451,2704.0423590547,0
+CIG-C.US,D,20150211,000000,2.52324,2.52911,2.46978,2.52911,1706.4861518284,0
+CIG-C.US,D,20150213,000000,2.67158,2.67158,2.66564,2.66564,2210.5845552135,0
+CIG-C.US,D,20150217,000000,2.61218,2.76067,2.61218,2.67752,2455.3183447196,0
+CIG-C.US,D,20150218,000000,2.70714,2.7903,2.70714,2.76067,1165.1456500403,0
+CIG-C.US,D,20150219,000000,2.73699,2.73699,2.73699,2.73699,367.10068425927,0
+CIG-C.US,D,20150220,000000,2.76067,2.76067,2.76067,2.76067,168.91951775698,0
+CIG-C.US,D,20150223,000000,2.75495,2.75495,2.75495,2.75495,397.69240794754,0
+CIG-C.US,D,20150224,000000,2.85578,2.85578,2.85578,2.85578,1358.0065167707,0
+CIG-C.US,D,20150225,000000,2.74887,2.74887,2.63007,2.67158,2065.6063864299,0
+CIG-C.US,D,20150304,000000,2.61218,2.67158,2.49355,2.60046,11623.5249266,0
+CIG-C.US,D,20150305,000000,2.61218,2.61218,2.53512,2.53512,19202.291951635,0
+CIG-C.US,D,20150306,000000,2.40438,2.51129,2.40438,2.51129,1346.035842284,0
+CIG-C.US,D,20150309,000000,2.42821,2.54685,2.42821,2.44174,4072.6894753692,0
+CIG-C.US,D,20150310,000000,2.49355,2.49355,2.33333,2.40438,2504.5311176094,0
+CIG-C.US,D,20150312,000000,2.34513,2.34513,2.30934,2.34513,1012.1870315989,0
+CIG-C.US,D,20150313,000000,2.33333,2.33333,2.268,2.268,673.01792114199,0
+CIG-C.US,D,20150316,000000,2.17296,2.17891,2.05424,2.17891,7170.4340175424,0
+CIG-C.US,D,20150317,000000,2.12551,2.19078,2.12551,2.19078,1513.625285098,0
+CIG-C.US,D,20150319,000000,2.13732,2.13732,2.13732,2.13732,168.91951775698,0
+CIG-C.US,D,20150320,000000,2.23822,2.39265,2.23822,2.39265,5142.0697295157,0
+CIG-C.US,D,20150323,000000,2.50535,2.52324,2.45791,2.52324,4378.6067122519,0
+CIG-C.US,D,20150325,000000,2.59451,2.6182,2.52324,2.52324,657.05702182637,0
+CIG-C.US,D,20150327,000000,2.43415,2.44002,2.36896,2.42234,852.57803844272,0
+CIG-C.US,D,20150330,000000,2.40438,2.40438,2.33392,2.35107,1779.6402736916,0
+CIG-C.US,D,20150401,000000,2.44002,2.51129,2.44002,2.51129,680.9983707998,0
+CIG-C.US,D,20150402,000000,2.69533,2.84976,2.65985,2.7309,10965.137829831,0
+CIG-C.US,D,20150406,000000,2.76067,2.77849,2.76067,2.76668,1064.0599543747,0
+CIG-C.US,D,20150407,000000,2.77255,2.7903,2.77255,2.77255,684.98859562871,0
+CIG-C.US,D,20150409,000000,2.70142,2.78435,2.70142,2.78435,1367.3170413714,0
+CIG-C.US,D,20150410,000000,2.77255,2.77255,2.77255,2.77255,434.93450635066,0
+CIG-C.US,D,20150414,000000,2.76202,2.83195,2.76202,2.81999,7380.5858585315,0
+CIG-C.US,D,20150415,000000,2.83195,2.83195,2.56475,2.56475,1592.0997067331,0
+CIG-C.US,D,20150416,000000,2.6894,2.8854,2.6894,2.8854,2561.7243401571,0
+CIG-C.US,D,20150417,000000,2.96848,2.96848,2.82007,2.82007,4552.8465297807,0
+CIG-C.US,D,20150421,000000,2.78443,2.80819,2.73097,2.74293,843.26751384194,0
+CIG-C.US,D,20150422,000000,2.83773,2.83773,2.83773,2.83773,504.09840338501,0
+CIG-C.US,D,20150424,000000,2.9387,3.09907,2.9387,3.06938,7747.6865427908,0
+CIG-C.US,D,20150427,000000,3.09907,3.09907,3.05171,3.05171,336.508960571,0
+CIG-C.US,D,20150429,000000,3.01013,3.01013,3.01013,3.01013,336.508960571,0
+CIG-C.US,D,20150501,000000,2.99231,2.99231,2.69533,2.9033,14762.501792006,0
+CIG-C.US,D,20150504,000000,2.79473,2.84353,2.79473,2.84353,493.45780384126,0
+CIG-C.US,D,20150505,000000,2.94119,3.02044,2.91675,3.01427,7472.3610295962,0
+CIG-C.US,D,20150506,000000,3.01427,3.11193,2.9227,3.11193,10479.660475647,0
+CIG-C.US,D,20150507,000000,3.07539,3.1084,3.07539,3.1084,1561.5079830448,0
+CIG-C.US,D,20150508,000000,3.18523,3.3559,3.16689,3.3559,3197.5001628959,0
+CIG-C.US,D,20150511,000000,3.32493,3.32493,3.2829,3.2829,1502.9846855543,0
+CIG-C.US,D,20150513,000000,3.16689,3.16689,3.05095,3.05095,2130.7800586354,0
+CIG-C.US,D,20150514,000000,3.14178,3.14238,3.14178,3.14178,3275.9745845311,0
+CIG-C.US,D,20150515,000000,3.14862,3.14862,3.14862,3.14862,164.92929292808,0
+CIG-C.US,D,20150518,000000,3.18523,3.18523,3.11193,3.11193,2457.9784946055,0
+CIG-C.US,D,20150519,000000,3.08749,3.08749,3.08749,3.08749,744.84196806229,0
+CIG-C.US,D,20150521,000000,2.98389,3.02044,2.74586,2.74586,3314.5467578772,0
+CIG-C.US,D,20150522,000000,2.87398,2.88631,2.74586,2.81285,2621.5777125906,0
+CIG-C.US,D,20150526,000000,2.78248,2.84353,2.78248,2.84353,328.52851091319,0
+CIG-C.US,D,20150527,000000,2.87398,2.88014,2.80683,2.80683,1308.7937438809,0
+CIG-C.US,D,20150601,000000,2.77639,2.83119,2.77639,2.81902,820.65623981148,0
+CIG-C.US,D,20150602,000000,2.81902,2.81902,2.81902,2.81902,164.92929292808,0
+CIG-C.US,D,20150603,000000,2.71526,2.71526,2.56294,2.56294,1461.7523623223,0
+CIG-C.US,D,20150604,000000,2.60564,2.6482,2.60564,2.6482,328.52851091319,0
+CIG-C.US,D,20150605,000000,2.66045,2.67872,2.66045,2.66639,1146.5246008388,0
+CIG-C.US,D,20150608,000000,2.73353,2.84961,2.73353,2.84961,820.65623981148,0
+CIG-C.US,D,20150609,000000,2.79473,2.79473,2.79473,2.79473,164.92929292808,0
+CIG-C.US,D,20150610,000000,2.77029,2.77029,2.67263,2.67263,655.7269468834,0
+CIG-C.US,D,20150615,000000,2.62985,2.69098,2.59324,2.59324,18682.232648934,0
+CIG-C.US,D,20150616,000000,2.59933,2.62985,2.59324,2.59324,1308.7937438809,0
+CIG-C.US,D,20150617,000000,2.57496,2.57496,2.57496,2.57496,738.19159334744,0
+CIG-C.US,D,20150618,000000,2.65436,2.70323,2.65436,2.70323,1802.2515477222,0
+CIG-C.US,D,20150619,000000,2.66045,2.6921,2.6482,2.6482,820.65623981148,0
+CIG-C.US,D,20150622,000000,2.68489,2.7397,2.67263,2.7397,2130.7800586354,0
+CIG-C.US,D,20150623,000000,2.72759,2.72759,2.69707,2.69707,493.45780384126,0
+CIG-C.US,D,20150624,000000,2.67263,2.67263,2.44077,2.45896,3930.3714564716,0
+CIG-C.US,D,20150625,000000,2.19665,2.42249,2.19665,2.34912,4352.0052133925,0
+CIG-C.US,D,20150629,000000,2.4346,2.4346,2.31258,2.33099,34250.759856379,0
+CIG-C.US,D,20150702,000000,2.2698,2.2698,2.22108,2.22108,493.45780384126,0
+CIG-C.US,D,20150706,000000,2.21085,2.21085,2.20273,2.20273,2130.7800586354,0
+CIG-C.US,D,20150707,000000,2.12341,2.13567,2.07469,2.12341,6547.9589442333,0
+CIG-C.US,D,20150710,000000,2.15995,2.19063,2.15995,2.19063,5894.8921472358,0
+CIG-C.US,D,20150713,000000,2.15995,2.16003,2.11124,2.11124,5312.3193222156,0
+CIG-C.US,D,20150714,000000,2.00741,2.16627,2.00741,2.16627,5083.5464320251,0
+CIG-C.US,D,20150715,000000,2.19063,2.19063,2.09658,2.18454,3850.5669598935,0
+CIG-C.US,D,20150716,000000,2.2698,2.2698,2.18461,2.18461,710.26001954511,0
+CIG-C.US,D,20150717,000000,2.10499,2.10499,2.02207,2.02207,2457.9784946055,0
+CIG-C.US,D,20150720,000000,2.01966,2.01966,2.01966,2.01966,267.34506353664,0
+CIG-C.US,D,20150721,000000,2.08011,2.08011,1.96493,1.96493,3491.446725292,0
+CIG-C.US,D,20150723,000000,1.88553,1.88553,1.87944,1.87944,328.52851091319,0
+CIG-C.US,D,20150724,000000,1.82441,1.82441,1.75727,1.75727,493.45780384126,0
+CIG-C.US,D,20150727,000000,1.81832,1.81832,1.73885,1.81231,1022.8276311427,0
+CIG-C.US,D,20150728,000000,1.77569,1.77569,1.72674,1.72674,328.52851091319,0
+CIG-C.US,D,20150729,000000,1.72674,1.72674,1.70848,1.71374,2457.9784946055,0
+CIG-C.US,D,20150730,000000,1.78178,1.78178,1.78178,1.78178,164.92929292808,0
+CIG-C.US,D,20150731,000000,1.76953,1.76953,1.69629,1.69629,1158.4952753254,0
+CIG-C.US,D,20150803,000000,1.75727,1.75727,1.73885,1.73885,1320.7644183676,0
+CIG-C.US,D,20150805,000000,1.72674,1.72674,1.58645,1.61698,25566.700553738,0
+CIG-C.US,D,20150806,000000,1.58645,1.58645,1.4645,1.4645,10991.73932869,0
+CIG-C.US,D,20150807,000000,1.5439,1.556,1.5439,1.556,328.52851091319,0
+CIG-C.US,D,20150812,000000,1.61082,1.61082,1.61082,1.61082,164.92929292808,0
+CIG-C.US,D,20150814,000000,1.62931,1.62931,1.58044,1.58044,493.45780384126,0
+CIG-C.US,D,20150817,000000,1.58044,1.59863,1.58044,1.59863,493.45780384126,0
+CIG-C.US,D,20150818,000000,1.6066,1.6066,1.6066,1.6066,328.52851091319,0
+CIG-C.US,D,20150820,000000,1.57442,1.62322,1.54991,1.62322,3277.304659474,0
+CIG-C.US,D,20150821,000000,1.56819,1.56819,1.42112,1.47045,1802.2515477222,0
+CIG-C.US,D,20150824,000000,1.42173,1.43398,1.37895,1.37895,6023.9094167038,0
+CIG-C.US,D,20150825,000000,1.41158,1.41158,1.34857,1.34857,7130.5317692534,0
+CIG-C.US,D,20150826,000000,1.34857,1.34857,1.34857,1.34857,1637.322254794,0
+CIG-C.US,D,20150831,000000,1.39729,1.39729,1.26917,1.26917,655.7269468834,0
+CIG-C.US,D,20150902,000000,1.22038,1.22038,1.22038,1.22038,820.65623981148,0
+CIG-C.US,D,20150903,000000,1.20813,1.20813,1.20813,1.20813,328.52851091319,0
+CIG-C.US,D,20150904,000000,1.25106,1.25106,1.18986,1.18986,3524.6985988662,0
+CIG-C.US,D,20150908,000000,1.29369,1.29369,1.20813,1.20813,493.45780384126,0
+CIG-C.US,D,20150909,000000,1.17166,1.17166,1.11663,1.11663,2950.1062235038,0
+CIG-C.US,D,20150910,000000,1.1419,1.1419,1.1419,1.1419,164.92929292808,0
+CIG-C.US,D,20150911,000000,1.19587,1.19587,1.13678,1.13678,4751.027696283,0
+CIG-C.US,D,20150915,000000,1.19587,1.19587,1.1349,1.15332,1032.1381557435,0
+CIG-C.US,D,20150916,000000,1.09212,1.15949,1.09212,1.15949,1065.3900293176,0
+CIG-C.US,D,20150917,000000,1.17761,1.17761,1.14092,1.14092,1802.2515477222,0
+CIG-C.US,D,20150918,000000,1.08611,1.08611,1.08611,1.08611,493.45780384126,0
+CIG-C.US,D,20150922,000000,1.03738,1.03738,1.03738,1.03738,244.73378950618,0
+CIG-C.US,D,20150923,000000,1.03738,1.03738,1.00671,1.00671,493.45780384126,0
+CIG-C.US,D,20150925,000000,1.03738,1.03738,1.03122,1.03122,3278.6347344171,0
+CIG-C.US,D,20150930,000000,1.03738,1.09813,1.01911,1.06783,31301.983707817,0
+CIG-C.US,D,20151001,000000,1.06175,1.06783,1.03738,1.03738,820.65623981148,0
+CIG-C.US,D,20151002,000000,1.03738,1.06783,1.03122,1.06783,4587.4284782979,0
+CIG-C.US,D,20151005,000000,1.01295,1.08611,1.01295,1.08611,493.45780384126,0
+CIG-C.US,D,20151006,000000,1.03738,1.08611,1.03738,1.08611,820.65623981148,0
+CIG-C.US,D,20151009,000000,1.14092,1.15949,1.14092,1.15949,982.92538285362,0
+CIG-C.US,D,20151015,000000,1.18384,1.25106,1.12874,1.25106,8794.4555229069,0
+CIG-C.US,D,20151016,000000,1.1655,1.1655,1.14092,1.14092,985.58553273956,0
+CIG-C.US,D,20151019,000000,1.11054,1.14708,1.09813,1.09813,2294.3792766205,0
+CIG-C.US,D,20151020,000000,1.12271,1.1349,1.12271,1.1349,1637.322254794,0
+CIG-C.US,D,20151021,000000,1.18384,1.22038,1.16332,1.1655,5651.4884326726,0
+CIG-C.US,D,20151022,000000,1.20211,1.20211,1.20211,1.20211,164.92929292808,0
+CIG-C.US,D,20151023,000000,1.21429,1.22038,1.17761,1.17761,3605.8331703872,0
+CIG-C.US,D,20151026,000000,1.11663,1.11663,1.11663,1.11663,164.92929292808,0
+CIG-C.US,D,20151027,000000,1.06175,1.06175,1.06175,1.06175,655.7269468834,0
+CIG-C.US,D,20151028,000000,1.10445,1.10445,1.09212,1.09212,615.82469859435,0
+CIG-C.US,D,20151030,000000,1.09212,1.09212,1.08009,1.08611,21466.079504566,0
+CIG-C.US,D,20151102,000000,1.07641,1.07641,1.07641,1.07641,244.73378950618,0
+CIG-C.US,D,20151103,000000,1.1349,1.15332,1.1349,1.15332,1189.0869990137,0
+CIG-C.US,D,20151104,000000,1.15332,1.15332,1.15332,1.15332,17459.893776346,0
+CIG-C.US,D,20151105,000000,1.15332,1.15332,1.14092,1.15332,41676.56826297,0
+CIG-C.US,D,20151106,000000,1.17783,1.19008,1.12271,1.12271,42446.68165495,0
+CIG-C.US,D,20151109,000000,1.12874,1.12874,1.11121,1.11121,1169.1358748692,0
+CIG-C.US,D,20151110,000000,1.1349,1.1349,1.12271,1.12271,2294.3792766205,0
+CIG-C.US,D,20151112,000000,1.15888,1.1649,1.11663,1.1649,851.24796349975,0
+CIG-C.US,D,20151113,000000,1.11663,1.14708,1.08611,1.11663,7212.9964157175,0
+CIG-C.US,D,20151118,000000,1.05558,1.08611,1.05558,1.08611,1000.2163571122,0
+CIG-C.US,D,20151120,000000,1.12874,1.12874,1.12874,1.12874,426.95405669285,0
+CIG-C.US,D,20151123,000000,1.10422,1.10422,1.10422,1.10422,164.92929292808,0
+CIG-C.US,D,20151124,000000,1.1655,1.1655,1.1349,1.1349,328.52851091319,0
+CIG-C.US,D,20151125,000000,1.07392,1.08009,1.06783,1.06783,10124.530465875,0
+CIG-C.US,D,20151127,000000,1.03738,1.03738,1.03738,1.03738,985.58553273956,0
+CIG-C.US,D,20151130,000000,1.00054,1.03122,0.970246,1.00671,19502.888888745,0
+CIG-C.US,D,20151201,000000,1.12271,1.12271,0.999039,0.999039,12371.027044549,0
+CIG-C.US,D,20151202,000000,0.976185,1.02513,0.976185,1.02355,2853.0107526672,0
+CIG-C.US,D,20151203,000000,1.04949,1.04949,1.03129,1.03129,5615.5764092125,0
+CIG-C.US,D,20151204,000000,1.03122,1.03738,0.976261,0.976261,985.58553273956,0
+CIG-C.US,D,20151207,000000,0.989038,1.05558,0.988515,1.05558,3621.7940697029,0
+CIG-C.US,D,20151208,000000,1.04333,1.09813,1.04333,1.09813,7279.5001628659,0
+CIG-C.US,D,20151210,000000,1.04333,1.09813,1.04333,1.07588,1714.4666014863,0
+CIG-C.US,D,20151211,000000,1.09813,1.09813,1.00671,1.00671,1146.5246008388,0
+CIG-C.US,D,20151214,000000,0.967465,0.967465,0.793188,0.793188,3289.2753339608,0
+CIG-C.US,D,20151215,000000,0.909121,0.988515,0.811383,0.976185,41558.191593047,0
+CIG-C.US,D,20151216,000000,0.982353,0.982353,0.982353,0.982353,328.52851091319,0
+CIG-C.US,D,20151217,000000,0.976185,0.982353,0.951901,0.951901,1476.3831866949,0
+CIG-C.US,D,20151218,000000,0.982353,1.03122,0.938368,1.03122,14062.882372004,0
+CIG-C.US,D,20151221,000000,1.0252,1.03122,1.0252,1.0252,1033.4682306864,0
+CIG-C.US,D,20151222,000000,0.957991,1.27526,0.957991,1.27526,39406.130335324,0
+CIG-C.US,D,20151223,000000,1.33023,1.59262,1.02806,1.15219,42253.820788219,0
+CIG-C.US,D,20151224,000000,1.16301,1.16301,1.03738,1.09813,4487.6728575752,0
+CIG-C.US,D,20151228,000000,1.04333,1.13437,1.04333,1.13437,1903.3372433877,0
+CIG-C.US,D,20151229,000000,1.11663,1.11663,1.06783,1.06783,3152.277614835,0
+CIG-C.US,D,20151230,000000,1.09813,1.09813,1.00671,1.0252,15920.997067331,0
+CIG-C.US,D,20151231,000000,0.982353,1.09813,0.982353,1.06175,7187.724991801,0
+CIG-C.US,D,20160104,000000,1.01911,1.10453,0.976185,0.976185,4187.0759204644,0
+CIG-C.US,D,20160105,000000,0.970246,0.982353,0.964081,0.976185,21467.409579509,0
+CIG-C.US,D,20160106,000000,0.976185,0.982353,0.970246,0.976185,19992.356467757,0
+CIG-C.US,D,20160107,000000,0.916564,0.916564,0.904084,0.904084,1931.2688171901,0
+CIG-C.US,D,20160108,000000,0.872883,0.872883,0.854238,0.854238,4304.1225154457,0
+CIG-C.US,D,20160111,000000,0.847997,0.847997,0.815743,0.815743,8440.6555880773,0
+CIG-C.US,D,20160112,000000,0.841607,0.841607,0.816346,0.841607,680.9983707998,0
+CIG-C.US,D,20160113,000000,0.841532,0.841607,0.791911,0.835066,5180.6419028618,0
+CIG-C.US,D,20160115,000000,0.791911,0.791911,0.779355,0.781836,553.31117627484,0
+CIG-C.US,D,20160119,000000,0.748228,0.748228,0.748228,0.748228,0,0
+CIG-C.US,D,20160120,000000,0.703269,0.716952,0.680639,0.704547,6958.9521016105,0
+CIG-C.US,D,20160121,000000,0.673496,0.673496,0.673496,0.673496,194.19094167338,0
+CIG-C.US,D,20160122,000000,0.710788,0.748228,0.710788,0.748228,2290.3890517916,0
+CIG-C.US,D,20160127,000000,0.791911,0.791911,0.791911,0.791911,166.25936787105,0
+CIG-C.US,D,20160128,000000,0.816796,0.816796,0.816796,0.816796,162.26914304214,0
+CIG-C.US,D,20160129,000000,0.879048,0.922805,0.879048,0.905813,4028.7970022512,0
+CIG-C.US,D,20160201,000000,0.966487,1.15355,0.966487,1.10347,7570.786575376,0
+CIG-C.US,D,20160202,000000,1.10347,1.10347,0.872883,0.882507,8036.3128054149,0
+CIG-C.US,D,20160204,000000,0.935286,0.947616,0.935286,0.947616,534.69012707328,0
+CIG-C.US,D,20160205,000000,1.00378,1.02867,0.97423,0.97423,1506.9749103832,0
+CIG-C.US,D,20160209,000000,0.966487,0.966487,0.966487,0.966487,167.58944281401,0
+CIG-C.US,D,20160211,000000,0.923331,0.923331,0.923331,0.923331,320.54806125538,0
+CIG-C.US,D,20160212,000000,0.972803,0.972803,0.972803,0.972803,194.19094167338,0
+CIG-C.US,D,20160216,000000,0.922805,0.922805,0.922805,0.922805,484.14727924049,0
+CIG-C.US,D,20160217,000000,0.966487,1.01634,0.966487,1.01634,965.63440859503,0
+CIG-C.US,D,20160218,000000,0.966487,0.966487,0.966487,0.966487,223.45259041869,0
+CIG-C.US,D,20160219,000000,1.0101,1.0101,1.0101,1.0101,162.26914304214,0
+CIG-C.US,D,20160222,000000,1.0404,1.0404,1.0404,1.0404,244.73378950618,0
+CIG-C.US,D,20160223,000000,0.991299,1.00378,0.847997,0.947616,9694.9162592965,0
+CIG-C.US,D,20160224,000000,0.98513,0.98513,0.953931,0.953931,4425.1593352557,0
+CIG-C.US,D,20160226,000000,0.985062,0.985062,0.985062,0.985062,484.14727924049,0
+CIG-C.US,D,20160303,000000,1.00378,1.10347,0.98513,1.10347,47326.726620701,0
+CIG-C.US,D,20160304,000000,1.15355,1.20324,1.15355,1.16588,10941.196480857,0
+CIG-C.US,D,20160308,000000,1.11603,1.14715,1.11603,1.14084,1630.6718800792,0
+CIG-C.US,D,20160309,000000,1.17836,1.19077,1.15355,1.17219,3627.1143694747,0
+CIG-C.US,D,20160310,000000,1.20948,1.20948,1.20948,1.20948,485.47735418345,0
+CIG-C.US,D,20160311,000000,1.20948,1.35285,1.18452,1.30309,78346.734440609,0
+CIG-C.US,D,20160314,000000,1.33428,1.33428,1.24684,1.25316,6186.1785597458,0
+CIG-C.US,D,20160315,000000,1.19077,1.22196,1.12219,1.12219,4965.1697621009,0
+CIG-C.US,D,20160316,000000,1.15355,1.15355,1.15355,1.15355,162.26914304214,0
+CIG-C.US,D,20160317,000000,1.20324,1.2594,1.20324,1.2594,2894.2430758992,0
+CIG-C.US,D,20160318,000000,1.27805,1.27805,1.27805,1.27805,7376.5956337026,0
+CIG-C.US,D,20160321,000000,1.29685,1.35917,1.29685,1.34293,756.812642549,0
+CIG-C.US,D,20160323,000000,1.31549,1.31549,1.31549,1.31549,1741.0681003456,0
+CIG-C.US,D,20160324,000000,1.30301,1.30301,1.27196,1.28429,1302.1433691661,0
+CIG-C.US,D,20160328,000000,1.29685,1.47766,1.29685,1.47766,7916.6060605478,0
+CIG-C.US,D,20160329,000000,1.44646,1.5151,1.40278,1.40902,17442.602802087,0
+CIG-C.US,D,20160330,000000,1.45901,1.45901,1.4215,1.4215,2416.7461713735,0
+CIG-C.US,D,20160331,000000,1.4215,1.4215,1.34045,1.34045,3373.0700553678,0
+CIG-C.US,D,20160404,000000,1.27196,1.27196,1.27196,1.27196,361.7803844874,0
+CIG-C.US,D,20160405,000000,1.20324,1.24076,1.20324,1.22941,948.34343433645,0
+CIG-C.US,D,20160406,000000,1.22196,1.22196,1.18452,1.18452,353.79993482959,0
+CIG-C.US,D,20160407,000000,1.24684,1.24684,1.12219,1.14076,5506.510263889,0
+CIG-C.US,D,20160408,000000,1.19077,1.19077,1.19077,1.19077,162.26914304214,0
+CIG-C.US,D,20160411,000000,1.2594,1.30301,1.2594,1.30301,3967.6135548746,0
+CIG-C.US,D,20160412,000000,1.32174,1.32174,1.32166,1.32166,1284.8523949075,0
+CIG-C.US,D,20160413,000000,1.38406,1.41534,1.38406,1.41534,2414.0860214876,0
+CIG-C.US,D,20160415,000000,1.36541,1.43398,1.36541,1.37165,4587.4284782979,0
+CIG-C.US,D,20160422,000000,1.30925,1.30925,1.30925,1.30925,166.25936787105,0
+CIG-C.US,D,20160425,000000,1.34045,1.34045,1.32796,1.34045,1455.1019876074,0
+CIG-C.US,D,20160427,000000,1.30864,1.30864,1.30864,1.30864,172.90974258589,0
+CIG-C.US,D,20160428,000000,1.26813,1.28812,1.26813,1.28812,3603.1730205013,0
+CIG-C.US,D,20160502,000000,1.27557,1.27557,1.27557,1.27557,316.55783642647,0
+CIG-C.US,D,20160504,000000,1.17842,1.19136,1.1461,1.1461,2858.3310524391,0
+CIG-C.US,D,20160505,000000,1.17842,1.17842,1.17197,1.17197,951.00358422238,0
+CIG-C.US,D,20160509,000000,1.15918,1.15918,1.10069,1.12678,6629.0935157543,0
+CIG-C.US,D,20160510,000000,1.17842,1.17842,1.17842,1.17842,461.53600521002,0
+CIG-C.US,D,20160511,000000,1.24316,1.39203,1.24316,1.28857,61288.523297039,0
+CIG-C.US,D,20160512,000000,1.33383,1.33383,1.30151,1.32083,8096.1661778484,0
+CIG-C.US,D,20160513,000000,1.37278,1.37278,1.21084,1.23016,25545.419354651,0
+CIG-C.US,D,20160516,000000,1.26264,1.26264,1.16557,1.16557,4095.3007493996,0
+CIG-C.US,D,20160517,000000,1.1655,1.16806,1.15257,1.15257,6287.2642554115,0
+CIG-C.US,D,20160518,000000,1.17842,1.23016,1.06829,1.06829,12077.080482152,0
+CIG-C.US,D,20160519,000000,1.13325,1.13325,0.997687,1.03595,9346.4366242387,0
+CIG-C.US,D,20160520,000000,1.09437,1.1137,1.06829,1.06829,11124.746822987,0
+CIG-C.US,D,20160523,000000,1.06829,1.10723,1.03603,1.0943,16669.829260222,0
+CIG-C.US,D,20160524,000000,1.09437,1.13325,1.05535,1.13325,11208.541544395,0
+CIG-C.US,D,20160525,000000,1.12678,1.17197,1.06197,1.06197,6335.1469533583,0
+CIG-C.US,D,20160526,000000,1.10723,1.27557,1.10069,1.10723,25022.699902064,0
+CIG-C.US,D,20160527,000000,1.10776,1.10776,1.06197,1.06197,3048.5317692835,0
+CIG-C.US,D,20160531,000000,1.10182,1.10182,1.10182,1.10182,247.39393939212,0
+CIG-C.US,D,20160602,000000,1.0749,1.0749,1.0749,1.0749,162.26914304214,0
+CIG-C.US,D,20160603,000000,1.04889,1.04889,1.04279,1.04279,308.57738676866,0
+CIG-C.US,D,20160607,000000,1.13325,1.13325,1.07821,1.07821,5717.992179821,0
+CIG-C.US,D,20160608,000000,1.12678,1.21084,1.12678,1.1849,16051.344411742,0
+CIG-C.US,D,20160609,000000,1.1979,1.1979,1.1979,1.1979,336.508960571,0
+CIG-C.US,D,20160613,000000,1.1979,1.1979,1.15257,1.15257,502.76832844204,0
+CIG-C.US,D,20160615,000000,1.15257,1.15257,1.0749,1.08775,1548.2072336152,0
+CIG-C.US,D,20160616,000000,1.0749,1.10069,1.04889,1.08783,9027.2186379263,0
+CIG-C.US,D,20160617,000000,1.04889,1.13325,1.04889,1.13325,2007.0830889393,0
+CIG-C.US,D,20160620,000000,1.13325,1.13325,1.13325,1.13325,154.28869338433,0
+CIG-C.US,D,20160621,000000,1.20429,1.2173,1.15918,1.15918,2532.4626914118,0
+CIG-C.US,D,20160623,000000,1.27557,1.29496,1.23685,1.28211,16268.146627446,0
+CIG-C.US,D,20160624,000000,1.25617,1.28211,1.1979,1.23016,11086.174649642,0
+CIG-C.US,D,20160627,000000,1.1979,1.21084,0.925813,1.1461,74953.713261096,0
+CIG-C.US,D,20160628,000000,1.2691,1.29504,1.2458,1.28211,12796.651026299,0
+CIG-C.US,D,20160629,000000,1.29504,1.34684,1.22392,1.33383,24710.132290466,0
+CIG-C.US,D,20160630,000000,1.34684,1.42443,1.32091,1.42443,17755.170413684,0
+CIG-C.US,D,20160701,000000,1.43098,1.46338,1.43098,1.4451,6984.2235255269,0
+CIG-C.US,D,20160705,000000,1.44398,1.52165,1.42443,1.52165,10474.340175876,0
+CIG-C.US,D,20160706,000000,1.39872,1.40503,1.39864,1.40503,2908.8739002718,0
+CIG-C.US,D,20160707,000000,1.41864,1.4854,1.39195,1.40503,16756.284131516,0
+CIG-C.US,D,20160708,000000,1.48916,1.48916,1.48916,1.48916,254.04431410696,0
+CIG-C.US,D,20160711,000000,1.52165,1.65112,1.48916,1.65112,73329.691755732,0
+CIG-C.US,D,20160712,000000,1.67697,1.74817,1.64472,1.74185,8197.2518735141,0
+CIG-C.US,D,20160713,000000,1.45683,1.61239,1.39864,1.56051,8604.2548060624,0
+CIG-C.US,D,20160714,000000,1.52165,1.65112,1.52165,1.65112,16099.22710969,0
+CIG-C.US,D,20160718,000000,1.66735,1.71584,1.66735,1.69637,6146.2763114568,0
+CIG-C.US,D,20160719,000000,1.69644,1.70292,1.69637,1.69644,2500.5408927805,0
+CIG-C.US,D,20160720,000000,1.73524,1.74824,1.73524,1.74824,2592.3160638454,0
+CIG-C.US,D,20160721,000000,1.80636,1.81291,1.72149,1.76764,3575.2414466989,0
+CIG-C.US,D,20160722,000000,1.76764,1.78704,1.73524,1.78057,6694.2671879598,0
+CIG-C.US,D,20160727,000000,1.79359,1.79359,1.78057,1.78057,307.24731182569,0
+CIG-C.US,D,20160802,000000,1.74193,1.74193,1.74185,1.74185,1080.0208536904,0
+CIG-C.US,D,20160803,000000,1.74824,1.78057,1.74817,1.78057,1971.1710654792,0
+CIG-C.US,D,20160804,000000,1.78712,1.90365,1.78712,1.90365,2802.4679048343,0
+CIG-C.US,D,20160805,000000,1.86486,2.07206,1.84531,2.07206,4272.2007168144,0
+CIG-C.US,D,20160809,000000,1.93613,1.93613,1.87771,1.87779,1880.7259693573,0
+CIG-C.US,D,20160811,000000,1.87779,1.92635,1.87124,1.87779,16696.430759082,0
+CIG-C.US,D,20160812,000000,1.93606,1.95545,1.93598,1.955,3499.4271749497,0
+CIG-C.US,D,20160815,000000,1.94891,1.94891,1.94891,1.94891,925.73216030598,0
+CIG-C.US,D,20160816,000000,1.96192,1.96192,1.96192,1.96192,3408.9820788279,0
+CIG-C.US,D,20160817,000000,1.89087,1.89094,1.79997,1.79997,1170.4659498122,0
+CIG-C.US,D,20160818,000000,1.91012,1.91012,1.85185,1.87779,4548.8563049518,0
+CIG-C.US,D,20160819,000000,1.89094,1.89395,1.83238,1.83238,9056.4802866716,0
+CIG-C.US,D,20160822,000000,1.87779,1.87787,1.72231,1.80779,4604.7194525565,0
+CIG-C.US,D,20160823,000000,1.83177,1.83177,1.83177,1.83177,1859.4447702697,0
+CIG-C.US,D,20160824,000000,1.80004,1.80004,1.77419,1.77419,1602.7403062769,0
+CIG-C.US,D,20160826,000000,1.73524,1.79997,1.72892,1.76764,11297.656565573,0
+CIG-C.US,D,20160829,000000,1.72885,1.74824,1.72885,1.74824,7189.0550667441,0
+CIG-C.US,D,20160830,000000,1.73532,1.73532,1.73532,1.73532,779.42391657946,0
+CIG-C.US,D,20160831,000000,1.76757,1.96192,1.72885,1.96192,13246.216357022,0
+CIG-C.US,D,20160901,000000,1.78057,1.96192,1.73524,1.80644,9492.7448679652,0
+CIG-C.US,D,20160902,000000,1.82591,1.88426,1.82591,1.88426,1714.4666014863,0
+CIG-C.US,D,20160906,000000,1.90365,1.94245,1.88628,1.91012,2733.3040078,0
+CIG-C.US,D,20160907,000000,1.89139,1.89139,1.89139,1.89139,1545.5470837293,0
+CIG-C.US,D,20160908,000000,1.91012,1.93606,1.91012,1.93606,829.96676441226,0
+CIG-C.US,D,20160909,000000,1.87132,1.87132,1.81291,1.81944,11235.143043254,0
+CIG-C.US,D,20160913,000000,1.76772,1.76772,1.65757,1.65757,6851.21603123,0
+CIG-C.US,D,20160914,000000,1.64299,1.6481,1.6381,1.6381,4536.8856304651,0
+CIG-C.US,D,20160915,000000,1.6381,1.66404,1.57345,1.66404,11191.250570136,0
+CIG-C.US,D,20160916,000000,1.64472,1.64472,1.64472,1.64472,166.25936787105,0
+CIG-C.US,D,20160919,000000,1.64472,1.70945,1.64472,1.6569,1677.2245030831,0
+CIG-C.US,D,20160920,000000,1.69644,1.74185,1.69644,1.69644,927.06223524895,0
+CIG-C.US,D,20160922,000000,1.78704,1.79997,1.78667,1.78667,794.05474095212,0
+CIG-C.US,D,20160926,000000,1.77283,1.77283,1.76118,1.76118,722.23069403182,0
+CIG-C.US,D,20160927,000000,1.76118,1.76118,1.69644,1.74185,8186.6112739703,0
+CIG-C.US,D,20160928,000000,1.74185,1.78057,1.74185,1.78057,457.54578038112,0
+CIG-C.US,D,20160929,000000,1.7805,1.7805,1.76118,1.76125,3861.2075594372,0
+CIG-C.US,D,20160930,000000,1.76118,1.85185,1.74824,1.82591,6449.5333984536,0
+CIG-C.US,D,20161003,000000,1.79359,1.79359,1.74824,1.74824,315.2277614835,0
+CIG-C.US,D,20161005,000000,1.74824,1.74824,1.74817,1.74817,7706.4542195587,0
+CIG-C.US,D,20161007,000000,1.73524,1.75479,1.73524,1.75479,544.00065167406,0
+CIG-C.US,D,20161010,000000,1.78704,1.78704,1.78704,1.78704,184.8804170726,0
+CIG-C.US,D,20161011,000000,1.76764,1.76764,1.76764,1.76764,156.94884327027,0
+CIG-C.US,D,20161012,000000,1.74824,1.74824,1.58638,1.58638,1602.7403062769,0
+CIG-C.US,D,20161013,000000,1.72885,1.79359,1.72885,1.79359,3037.8911697397,0
+CIG-C.US,D,20161014,000000,1.81238,1.81238,1.78057,1.78057,2372.8536982555,0
+CIG-C.US,D,20161017,000000,1.76764,1.81291,1.76125,1.76125,1201.0576735004,0
+CIG-C.US,D,20161018,000000,1.76306,1.84876,1.76306,1.81944,6211.4499836623,0
+CIG-C.US,D,20161019,000000,1.84891,1.86651,1.78057,1.78057,5268.4268490977,0
+CIG-C.US,D,20161020,000000,1.79772,1.83892,1.79772,1.83892,1956.5402411064,0
+CIG-C.US,D,20161021,000000,1.89719,1.89719,1.81291,1.81291,498.77810361314,0
+CIG-C.US,D,20161025,000000,1.91666,1.91666,1.83238,1.90365,1174.4561746411,0
+CIG-C.US,D,20161026,000000,1.85839,1.85839,1.85839,1.85839,452.22548060924,0
+CIG-C.US,D,20161028,000000,1.91658,1.91666,1.91658,1.91666,329.85858585615,0
+CIG-C.US,D,20161031,000000,1.92319,2.05973,1.92319,2.05259,7577.4369500908,0
+CIG-C.US,D,20161101,000000,2.02665,2.02665,1.85847,1.85847,1401.8989898886,0
+CIG-C.US,D,20161102,000000,1.87779,1.87779,1.87779,1.87779,1234.3095470746,0
+CIG-C.US,D,20161104,000000,1.85185,1.85839,1.85185,1.85839,307.24731182569,0
+CIG-C.US,D,20161108,000000,1.89079,1.89087,1.89079,1.89087,621.14499836623,0
+CIG-C.US,D,20161109,000000,1.82591,1.87139,1.77419,1.87139,2029.6943629697,0
+CIG-C.US,D,20161110,000000,1.89719,1.89719,1.67051,1.72644,14489.836428697,0
+CIG-C.US,D,20161111,000000,1.57998,1.5872,1.49578,1.54758,8050.9436297875,0
+CIG-C.US,D,20161115,000000,1.60788,1.60788,1.60788,1.60788,772.77354186462,0
+CIG-C.US,D,20161116,000000,1.6381,1.67697,1.63164,1.63164,654.39687194044,0
+CIG-C.US,D,20161117,000000,1.65765,1.65765,1.61246,1.61246,1921.9582925893,0
+CIG-C.US,D,20161118,000000,1.67697,1.68998,1.63818,1.63818,2926.1648745304,0
+CIG-C.US,D,20161121,000000,1.69644,1.69644,1.63164,1.63164,12353.73607029,0
+CIG-C.US,D,20161122,000000,1.65112,1.68637,1.56051,1.65757,9585.850113973,0
+CIG-C.US,D,20161123,000000,1.65757,1.65757,1.61239,1.61239,478.82697946861,0
+CIG-C.US,D,20161125,000000,1.58638,1.58638,1.58638,1.58638,1080.0208536904,0
+CIG-C.US,D,20161128,000000,1.59931,1.59931,1.59931,1.59931,461.53600521002,0
+CIG-C.US,D,20161129,000000,1.60585,1.60585,1.60585,1.60585,163.59921798511,0
+CIG-C.US,D,20161130,000000,1.91283,1.91283,1.91283,1.91283,621.14499836623,0
+CIG-C.US,D,20161202,000000,1.38571,1.60585,1.37038,1.48923,9000.6171390669,0
+CIG-C.US,D,20161205,000000,1.41443,1.41443,1.41443,1.41443,638.43597262482,0
+CIG-C.US,D,20161206,000000,1.46999,1.47421,1.42443,1.46999,9664.3245356082,0
+CIG-C.US,D,20161208,000000,1.68352,1.72885,1.67051,1.72885,2311.670250879,0
+CIG-C.US,D,20161209,000000,1.79359,1.79359,1.48293,1.53878,5426.7057673109,0
+CIG-C.US,D,20161212,000000,1.45037,1.45037,1.34684,1.34684,1947.2297165057,0
+CIG-C.US,D,20161213,000000,1.39864,1.50863,1.39864,1.50863,3295.9257086756,0
+CIG-C.US,D,20161214,000000,1.51518,1.51518,1.4294,1.4294,1593.4297816761,0
+CIG-C.US,D,20161215,000000,1.43759,1.43759,1.3791,1.3791,1569.4884327027,0
+CIG-C.US,D,20161216,000000,1.32721,1.39015,1.32721,1.32721,1807.571847494,0
+CIG-C.US,D,20161219,000000,1.44398,1.45052,1.41796,1.45052,1001.5464320552,0
+CIG-C.US,D,20161220,000000,1.46999,1.47631,1.3791,1.3791,13375.23362649,0
+CIG-C.US,D,20161221,000000,1.39864,1.45037,1.39864,1.45037,1263.5711958199,0
+CIG-C.US,D,20161222,000000,1.45037,1.50217,1.44398,1.45683,2025.7041381408,0
+CIG-C.US,D,20161223,000000,1.48285,1.54758,1.40503,1.54758,6027.8996415327,0
+CIG-C.US,D,20161227,000000,1.54758,1.54758,1.54758,1.54758,464.19615509596,0
+CIG-C.US,D,20161228,000000,1.52728,1.52728,1.52171,1.52171,3923.7210817567,0
+CIG-C.US,D,20161229,000000,1.51518,1.63164,1.51518,1.60231,2342.2619745673,0
+CIG-C.US,D,20161230,000000,1.67044,1.67044,1.6381,1.6381,3790.7135874598,0
+CIG-C.US,D,20170103,000000,1.6575,1.6575,1.61246,1.61246,8032.322580586,0
+CIG-C.US,D,20170104,000000,1.61239,1.61239,1.59284,1.59284,678.33822091387,0
+CIG-C.US,D,20170105,000000,1.59284,1.59284,1.59284,1.59284,1548.2072336152,0
+CIG-C.US,D,20170106,000000,1.61818,1.61818,1.58638,1.58638,653.06679699747,0
+CIG-C.US,D,20170110,000000,1.65757,1.67697,1.35323,1.63494,9213.4291299419,0
+CIG-C.US,D,20170112,000000,1.73524,1.81291,1.72231,1.72231,2012.4033887111,0
+CIG-C.US,D,20170119,000000,1.79359,1.79359,1.79359,1.79359,172.90974258589,0
+CIG-C.US,D,20170120,000000,1.80004,1.80004,1.80004,1.80004,856.56826327163,0
+CIG-C.US,D,20170123,000000,1.83884,1.85192,1.83884,1.85185,3113.7054414889,0
+CIG-C.US,D,20170124,000000,1.91012,1.91012,1.91012,1.91012,1014.8471814849,0
+CIG-C.US,D,20170126,000000,2.07206,2.07206,1.87403,1.87403,3212.1309872687,0
+CIG-C.US,D,20170127,000000,1.98131,1.98131,1.89087,1.92319,3267.9941348733,0
+CIG-C.US,D,20170131,000000,1.91666,1.97485,1.91666,1.97485,308.57738676866,0
+CIG-C.US,D,20170201,000000,2.00079,2.05905,1.94891,2.04101,15940.948191476,0
+CIG-C.US,D,20170202,000000,2.13688,2.18199,2.10845,2.18199,1859.4447702697,0
+CIG-C.US,D,20170203,000000,2.22093,2.28574,2.19145,2.27393,4265.5503420995,0
+CIG-C.US,D,20170206,000000,2.344,2.344,1.87779,2.21446,2509.8514173813,0
+CIG-C.US,D,20170208,000000,2.18199,2.20153,2.18199,2.20153,629.12544802404,0
+CIG-C.US,D,20170209,000000,2.16341,2.20048,2.16341,2.20048,589.22319973499,0
+CIG-C.US,D,20170210,000000,2.22875,2.22875,2.22875,2.22875,449.56533072331,0
+CIG-C.US,D,20170215,000000,2.29859,2.36994,2.29859,2.35844,5418.7253176531,0
+CIG-C.US,D,20170216,000000,2.41505,2.47986,2.41505,2.47978,2485.9100684079,0
+CIG-C.US,D,20170217,000000,2.5058,2.5058,2.26619,2.39581,2009.7432388252,0
+CIG-C.US,D,20170221,000000,2.60932,2.71947,2.59647,2.71947,2263.7875529322,0
+CIG-C.US,D,20170222,000000,2.82962,3.07561,2.82962,2.91367,30659.557510364,0
+CIG-C.US,D,20170223,000000,2.91374,2.94622,2.84247,2.84247,144807.91919085,0
+CIG-C.US,D,20170224,000000,2.84247,2.84247,2.64473,2.83608,11572.982078768,0
+CIG-C.US,D,20170228,000000,2.84909,2.85548,2.32454,2.36243,10837.450635306,0
+CIG-C.US,D,20170301,000000,2.60286,2.76729,2.4734,2.4734,22004.759856469,0
+CIG-C.US,D,20170302,000000,2.63527,2.65737,2.55121,2.65737,2931.4851743023,0
+CIG-C.US,D,20170303,000000,2.65467,2.81007,2.6288,2.81007,3511.3978494365,0
+CIG-C.US,D,20170306,000000,2.61587,2.81014,2.61587,2.70022,4221.6578689816,0
+CIG-C.US,D,20170307,000000,2.75187,2.77774,2.68526,2.77774,4798.9103942298,0
+CIG-C.US,D,20170308,000000,2.74105,2.74105,2.59647,2.60166,4950.5389377283,0
+CIG-C.US,D,20170309,000000,2.60293,2.60293,2.60293,2.60293,263.35483870774,0
+CIG-C.US,D,20170310,000000,2.49933,2.61587,2.37641,2.61587,7361.96480933,0
+CIG-C.US,D,20170313,000000,2.55121,2.74534,2.55121,2.74534,2239.8462039587,0
+CIG-C.US,D,20170314,000000,2.61587,2.63541,2.60293,2.60293,960.31410882316,0
+CIG-C.US,D,20170315,000000,2.564,2.57053,2.564,2.57053,771.44346692165,0
+CIG-C.US,D,20170316,000000,2.63527,2.8039,2.63527,2.79887,10168.422938993,0
+CIG-C.US,D,20170317,000000,2.81661,2.81661,2.46054,2.60293,3214.7911371545,0
+CIG-C.US,D,20170320,000000,2.64827,2.66767,2.61587,2.62241,3991.554903848,0
+CIG-C.US,D,20170321,000000,2.60932,2.61046,2.4734,2.4734,867.20886281538,0
+CIG-C.US,D,20170322,000000,2.44106,2.44106,2.2598,2.38279,6571.9002932067,0
+CIG-C.US,D,20170323,000000,2.36986,2.37641,2.34174,2.37641,3438.2437275733,0
+CIG-C.US,D,20170324,000000,2.42806,2.4346,2.40881,2.40881,1556.187683273,0
+CIG-C.US,D,20170403,000000,2.40881,2.42633,2.40881,2.42182,4051.4082762817,0
+CIG-C.US,D,20170404,000000,2.36994,2.37107,2.36994,2.37107,307.24731182569,0
+CIG-C.US,D,20170405,000000,2.31806,2.31867,2.31806,2.31867,925.73216030598,0
+CIG-C.US,D,20170410,000000,2.21446,2.21446,2.21446,2.21446,361.7803844874,0
+CIG-C.US,D,20170411,000000,2.16913,2.23394,2.16913,2.23394,468.18637992487,0
+CIG-C.US,D,20170412,000000,2.1368,2.1368,2.1368,2.1368,571.9322254764,0
+CIG-C.US,D,20170417,000000,2.13688,2.13688,2.11078,2.11078,458.87585532409,0
+CIG-C.US,D,20170418,000000,2.18852,2.19078,2.13018,2.16905,2789.1671554047,0
+CIG-C.US,D,20170420,000000,2.09138,2.1368,2.08371,2.08371,5579.6643857523,0
+CIG-C.US,D,20170424,000000,2.085,2.08605,2.07838,2.08605,619.81492342326,0
+CIG-C.US,D,20170425,000000,2.0656,2.0656,2.03327,2.03327,1984.4718149088,0
+CIG-C.US,D,20170426,000000,2.02034,2.02252,1.94253,1.94305,6345.787552902,0
+CIG-C.US,D,20170427,000000,1.94245,1.9432,1.87779,1.87779,1935.259042019,0
+CIG-C.US,D,20170503,000000,1.92959,2.3634,1.92959,2.3634,7795.5692407376,0
+CIG-C.US,D,20170504,000000,2.02026,2.07252,1.89719,1.89719,13944.50570208,0
+CIG-C.US,D,20170505,000000,1.92319,1.97485,1.92319,1.92319,581.24275007718,0
+CIG-C.US,D,20170509,000000,1.89726,1.89726,1.89726,1.89726,820.65623981148,0
+CIG-C.US,D,20170510,000000,1.91478,1.91478,1.91478,1.91478,388.38188334676,0
+CIG-C.US,D,20170511,000000,1.89719,1.91666,1.89719,1.91666,514.73900292876,0
+CIG-C.US,D,20170516,000000,1.87779,1.87779,1.84425,1.85771,3474.1557510334,0
+CIG-C.US,D,20170518,000000,1.85569,1.85569,1.48285,1.52165,27936.894102108,0
+CIG-C.US,D,20170519,000000,1.54097,1.60585,1.54097,1.60585,4485.0127076894,0
+CIG-C.US,D,20170522,000000,1.46999,1.47631,1.46338,1.46338,4717.7758227088,0
+CIG-C.US,D,20170523,000000,1.48285,1.54758,1.48285,1.50217,2008.4131638822,0
+CIG-C.US,D,20170524,000000,1.52728,1.59284,1.50217,1.57345,5440.0065167406,0
+CIG-C.US,D,20170525,000000,1.57345,1.57345,1.53465,1.57345,7330.0430106986,0
+CIG-C.US,D,20170530,000000,1.57345,1.57345,1.51758,1.51758,2218.5650048712,0
+CIG-C.US,D,20170531,000000,1.39203,1.57998,1.32721,1.57998,1045.4389051732,0
+CIG-C.US,D,20170602,000000,1.56051,1.59931,1.54758,1.59931,3495.4369501208,0
+CIG-C.US,D,20170605,000000,1.57345,1.57345,1.57345,1.57345,231.4330400765,0
+CIG-C.US,D,20170608,000000,1.52165,1.52548,1.48285,1.48285,5362.8621700485,0
+CIG-C.US,D,20170609,000000,1.47631,1.52157,1.47631,1.51518,8359.5210165562,0
+CIG-C.US,D,20170613,000000,1.49578,1.51533,1.46203,1.46203,6925.7002280363,0
+CIG-C.US,D,20170614,000000,1.47631,1.55397,1.47631,1.55397,1568.1583577597,0
+CIG-C.US,D,20170622,000000,1.56051,1.56051,1.56051,1.56051,622.4750733092,0
+CIG-C.US,D,20170623,000000,1.56051,1.56457,1.56051,1.56457,1005.5366568841,0
+CIG-C.US,D,20170626,000000,1.56698,1.56698,1.55397,1.56359,9573.8794394863,0
+CIG-C.US,D,20170628,000000,1.68344,1.68344,1.68344,1.68344,211.48191593197,0
+CIG-C.US,D,20170629,000000,1.71998,1.71998,1.61585,1.61585,195217.75952936,0
+CIG-C.US,D,20170630,000000,1.56698,1.61886,1.56698,1.56758,3399.6715542272,0
+CIG-C.US,D,20170703,000000,1.78057,1.78057,1.78057,1.78057,2720.0032583704,0
+CIG-C.US,D,20170707,000000,1.67051,1.67051,1.67051,1.67051,336.508960571,0
+CIG-C.US,D,20170710,000000,1.65118,1.65118,1.65118,1.65118,677.0081459709,0
+CIG-C.US,D,20170711,000000,1.65757,1.65757,1.65757,1.65757,328.52851091319,0
+CIG-C.US,D,20170712,000000,1.68352,1.78057,1.68352,1.78057,4498.3134571191,0
+CIG-C.US,D,20170713,000000,1.78057,1.78057,1.7805,1.78057,10195.024437852,0
+CIG-C.US,D,20170714,000000,1.76118,1.80644,1.76118,1.79997,3994.215053734,0
+CIG-C.US,D,20170718,000000,1.85839,1.88433,1.85839,1.86486,29651.360703594,0
+CIG-C.US,D,20170719,000000,1.92319,1.92319,1.92319,1.92319,72699.236232765,0
+CIG-C.US,D,20170721,000000,1.93606,1.94245,1.88433,1.91147,2511.1814923242,0
+CIG-C.US,D,20170728,000000,1.79997,1.79997,1.59284,1.70945,2375.5138481415,0
+CIG-C.US,D,20170801,000000,1.74824,1.84411,1.74824,1.81449,1206.3779732723,0
+CIG-C.US,D,20170807,000000,1.79629,1.79629,1.79629,1.79629,740.85174323338,0
+CIG-C.US,D,20170808,000000,1.92319,1.92319,1.85839,1.85839,1447.1215379495,0
+CIG-C.US,D,20170809,000000,1.92319,1.92319,1.86486,1.86486,837.94721407007,0
+CIG-C.US,D,20170810,000000,1.79359,1.79359,1.78057,1.78057,1279.5320951356,0
+CIG-C.US,D,20170814,000000,1.65284,1.65284,1.65284,1.65284,758.14271749197,0
+CIG-C.US,D,20170815,000000,1.74216,1.74216,1.63172,1.63172,1855.4545454409,0
+CIG-C.US,D,20170817,000000,1.68352,1.68352,1.67058,1.67058,5404.0944932805,0
+CIG-C.US,D,20170821,000000,1.78057,1.78704,1.76764,1.76764,18067.738025282,0
+CIG-C.US,D,20170822,000000,1.84531,1.84531,1.80636,1.82591,2936.8054740741,0
+CIG-C.US,D,20170823,000000,1.87132,1.88433,1.84712,1.88433,4141.8533724035,0
+CIG-C.US,D,20170824,000000,1.92319,1.92319,1.92319,1.92319,2786.5070055188,0
+CIG-C.US,D,20170825,000000,1.94891,2.04613,1.87132,2.00079,15239.998696532,0
+CIG-C.US,D,20170828,000000,1.92319,1.92319,1.86486,1.89719,7891.3346366313,0
+CIG-C.US,D,20170829,000000,1.70292,1.91666,1.70292,1.89087,2112.1590094337,0
+CIG-C.US,D,20170908,000000,1.78704,1.79359,1.77088,1.77088,22264.124470347,0
+CIG-C.US,D,20170913,000000,1.76118,1.76118,1.76118,1.76118,271.33528836555,0
+CIG-C.US,D,20170926,000000,1.72328,1.72328,1.72328,1.72328,468.18637992487,0
+CIG-C.US,D,20170927,000000,1.61886,1.66404,1.56051,1.56051,33060.342782421,0
+CIG-C.US,D,20170928,000000,1.62517,1.62517,1.62517,1.62517,573.26230041937,0
+CIG-C.US,D,20170929,000000,1.57345,1.57345,1.56706,1.5727,4635.3111762448,0
+CIG-C.US,D,20171003,000000,1.646,1.68352,1.60585,1.68352,1243.6200716755,0
+CIG-C.US,D,20171004,000000,1.74824,1.74824,1.69644,1.69644,2497.8807428946,0
+CIG-C.US,D,20171010,000000,1.6381,1.66404,1.6381,1.66404,587.89312479202,0
+CIG-C.US,D,20171012,000000,1.64472,1.64472,1.59284,1.59284,4522.2548060924,0
+CIG-C.US,D,20171013,000000,1.63818,1.63818,1.62517,1.62517,691.63897034355,0
+CIG-C.US,D,20171016,000000,1.53465,1.62517,1.53465,1.59322,3297.2557836186,0
+CIG-C.US,D,20171023,000000,1.65757,1.65757,1.65757,1.65757,307.24731182569,0
+CIG-C.US,D,20171026,000000,1.46999,1.46999,1.46999,1.46999,2025.7041381408,0
+CIG-C.US,D,20171030,000000,1.34037,1.45683,1.3391,1.45683,7753.0068425626,0
+CIG-C.US,D,20171031,000000,1.61239,1.61239,1.48923,1.48923,1699.8357771135,0
+CIG-C.US,D,20171101,000000,1.45683,1.45751,1.39864,1.39864,2666.8002606516,0
+CIG-C.US,D,20171102,000000,1.4115,1.4115,1.39864,1.4115,4703.1449983362,0
+CIG-C.US,D,20171103,000000,1.40503,1.40503,1.33383,1.35323,8955.394591006,0
+CIG-C.US,D,20171106,000000,1.39203,1.39203,1.39203,1.39203,164.92929292808,0
+CIG-C.US,D,20171109,000000,1.37278,1.37278,1.37278,1.37278,154.28869338433,0
+CIG-C.US,D,20171110,000000,1.34684,1.34684,1.21084,1.21084,5096.8471814548,0
+CIG-C.US,D,20171114,000000,1.2173,1.31091,1.2173,1.31091,4036.777451909,0
+CIG-C.US,D,20171115,000000,1.29571,1.29571,1.25617,1.25617,5740.6034538515,0
+CIG-C.US,D,20171116,000000,1.22625,1.22625,1.22625,1.22625,353.79993482959,0
+CIG-C.US,D,20171117,000000,1.23016,1.32721,1.23016,1.32715,9728.1681328706,0
+CIG-C.US,D,20171128,000000,1.39203,1.41932,1.3915,1.4115,2328.9612251376,0
+CIG-C.US,D,20171129,000000,1.26271,1.26271,1.26271,1.26271,1715.7966764292,0
+CIG-C.US,D,20171130,000000,1.29504,1.29504,1.25617,1.25617,5017.0426848767,0
+CIG-C.US,D,20171201,000000,1.32571,1.41796,1.2691,1.30805,7320.7324860979,0
+CIG-C.US,D,20171204,000000,1.25617,1.4115,1.25617,1.4115,17235.111110985,0
+CIG-C.US,D,20171205,000000,1.35963,1.35963,1.35963,1.35963,869.86901270131,0
+CIG-C.US,D,20171206,000000,1.28219,1.33692,1.28136,1.29504,25008.069077691,0
+CIG-C.US,D,20171207,000000,1.33376,1.33376,1.24316,1.24316,16318.689475279,0
+CIG-C.US,D,20171208,000000,1.21053,1.34135,1.21053,1.34135,1711.8064516003,0
+CIG-C.US,D,20171211,000000,1.37406,1.37406,1.28903,1.32827,15713.505376228,0
+CIG-C.US,D,20171214,000000,1.43293,1.43293,1.34135,1.36105,1491.0140110675,0
+CIG-C.US,D,20171215,000000,1.25625,1.25632,1.217,1.217,3624.4542195888,0
+CIG-C.US,D,20171218,000000,1.30864,1.40677,1.29556,1.29556,14231.801889762,0
+CIG-C.US,D,20171219,000000,1.24572,1.31001,1.23264,1.30864,14799.74389041,0
+CIG-C.US,D,20171220,000000,1.24775,1.29962,1.24324,1.29962,1915.3079178744,0
+CIG-C.US,D,20171221,000000,1.24977,1.30858,1.24309,1.24316,4876.0547409221,0
+CIG-C.US,D,20171222,000000,1.30203,1.40677,1.26932,1.32827,16995.69762125,0
+CIG-C.US,D,20171226,000000,1.21053,1.21053,1.21053,1.21053,845.92766372788,0
+CIG-C.US,D,20171227,000000,1.21708,1.21708,1.21053,1.21053,12930.988595539,0
+CIG-C.US,D,20171228,000000,1.21084,1.21084,1.20392,1.20392,10515.572499108,0
+CIG-C.US,D,20171229,000000,1.217,1.32166,1.21113,1.21113,4306.7826653315,0
+CIG-C.US,D,20180102,000000,1.21053,1.21053,1.21053,1.21053,3212.1309872687,0
+CIG-C.US,D,20180103,000000,1.25632,1.29556,1.19805,1.29556,1308.7937438809,0
+CIG-C.US,D,20180104,000000,1.29556,1.35435,1.28903,1.29887,12207.427826564,0
+CIG-C.US,D,20180105,000000,1.43293,1.43293,1.41037,1.43293,10330.692082036,0
+CIG-C.US,D,20180108,000000,1.40677,1.43947,1.37406,1.43947,10205.665037396,0
+CIG-C.US,D,20180109,000000,1.38722,1.55736,1.30864,1.30864,18795.289019086,0
+CIG-C.US,D,20180111,000000,1.46563,1.46563,1.32166,1.35556,4314.7631149894,0
+CIG-C.US,D,20180116,000000,1.37406,1.74042,1.27753,1.30864,14286.334962423,0
+CIG-C.US,D,20180117,000000,1.38067,1.45263,1.37413,1.40677,2628.2280873055,0
+CIG-C.US,D,20180118,000000,1.39376,1.45623,1.37406,1.37406,4059.3887259395,0
+CIG-C.US,D,20180119,000000,1.32827,1.40677,1.32827,1.40677,6591.8514173512,0
+CIG-C.US,D,20180122,000000,1.26932,1.49164,1.18422,1.49164,15511.333984897,0
+CIG-C.US,D,20180123,000000,1.32827,1.32827,1.31519,1.31519,937.7028347927,0
+CIG-C.US,D,20180124,000000,1.3806,1.47217,1.3806,1.47217,1199.7275985575,0
+CIG-C.US,D,20180129,000000,1.38067,1.38067,1.38067,1.38067,210.151840989,0
+CIG-C.US,D,20180130,000000,1.50495,1.50495,1.41992,1.41992,1396.5786901168,0
+CIG-C.US,D,20180131,000000,1.44601,1.44601,1.24316,1.43293,21475.390029167,0
+CIG-C.US,D,20180205,000000,1.37142,1.37142,1.26932,1.28903,11975.994786488,0
+CIG-C.US,D,20180206,000000,1.28903,1.38722,1.28903,1.38722,16131.148908321,0
+CIG-C.US,D,20180207,000000,1.31519,1.31519,1.28241,1.28241,1912.6477679885,0
+CIG-C.US,D,20180208,000000,1.30864,1.30864,1.30864,1.30864,262.02476376477,0
+CIG-C.US,D,20180214,000000,1.28233,1.28233,1.28233,1.28233,315.2277614835,0
+CIG-C.US,D,20180216,000000,1.38722,1.43285,1.37406,1.43285,15013.885956226,0
+CIG-C.US,D,20180220,000000,1.43947,1.43947,1.43293,1.43293,1383.2779406871,0
+CIG-C.US,D,20180223,000000,1.34135,1.34135,1.34135,1.34135,188.87064190151,0
+CIG-C.US,D,20180226,000000,1.38722,1.43293,1.38722,1.43293,34818.701857026,0
+CIG-C.US,D,20180227,000000,1.38067,1.46563,1.38067,1.46563,7045.4069729034,0
+CIG-C.US,D,20180228,000000,1.42646,1.42646,1.42646,1.42646,404.34278266238,0
+CIG-C.US,D,20180301,000000,1.41992,1.41992,1.41992,1.41992,422.96383186394,0
+CIG-C.US,D,20180302,000000,1.42,1.42,1.39376,1.41992,47167.117627544,0
+CIG-C.US,D,20180308,000000,1.4133,1.46563,1.35435,1.46563,32624.078201128,0
+CIG-C.US,D,20180309,000000,1.51811,1.51811,1.51811,1.51811,348.47963505771,0
+CIG-C.US,D,20180312,000000,1.44601,1.44601,1.44601,1.44601,367.10068425927,0
+CIG-C.US,D,20180313,000000,1.51811,1.51811,1.43947,1.45263,2311.670250879,0
+CIG-C.US,D,20180314,000000,1.48532,1.4918,1.41992,1.41992,56319.36331011,0
+CIG-C.US,D,20180319,000000,1.41992,1.45916,1.41992,1.44601,1782.3004235776,0
+CIG-C.US,D,20180320,000000,1.44601,1.44601,1.44601,1.44601,799.37504072399,0
+CIG-C.US,D,20180322,000000,1.43947,1.43947,1.43939,1.43947,1090.6614532341,0
+CIG-C.US,D,20180327,000000,1.45263,1.45916,1.45263,1.45263,614.49462365139,0
+CIG-C.US,D,20180403,000000,1.45263,1.45263,1.45263,1.45263,27052.394265034,0
+CIG-C.US,D,20180404,000000,1.39646,1.45263,1.39646,1.45263,1286.1824698504,0
+CIG-C.US,D,20180405,000000,1.45916,1.45916,1.45263,1.45263,11034.301726865,0
+CIG-C.US,D,20180409,000000,1.45263,1.45263,1.39376,1.39376,1073.3704789755,0
+CIG-C.US,D,20180411,000000,1.4015,1.4015,1.37504,1.37504,771.44346692165,0
+CIG-C.US,D,20180412,000000,1.38067,1.45263,1.38067,1.45263,2359.5529488259,0
+CIG-C.US,D,20180413,000000,1.38722,1.42511,1.37406,1.37406,3154.937764721,0
+CIG-C.US,D,20180416,000000,1.32166,1.38722,1.31519,1.38722,8383.4623655296,0
+CIG-C.US,D,20180423,000000,1.38722,1.38722,1.38646,1.38722,7243.5881394057,0
+CIG-C.US,D,20180426,000000,1.36105,1.36105,1.35435,1.36105,772.77354186462,0
+CIG-C.US,D,20180503,000000,1.31496,1.33474,1.28865,1.33474,20149.305311027,0
+CIG-C.US,D,20180504,000000,1.29535,1.29535,1.29535,1.29535,2129.4499836923,0
+CIG-C.US,D,20180507,000000,1.36751,1.36751,1.36751,1.36751,763.46301726384,0
+CIG-C.US,D,20180508,000000,1.34128,1.34128,1.34128,1.34128,152.95861844136,0
+CIG-C.US,D,20180509,000000,1.30842,1.3479,1.28211,1.3479,15773.358748662,0
+CIG-C.US,D,20180514,000000,1.38074,1.38074,1.28865,1.31496,1239.6298468466,0
+CIG-C.US,D,20180515,000000,1.28865,1.28865,1.20978,1.28203,7451.0798305088,0
+CIG-C.US,D,20180516,000000,1.27549,1.30188,1.27549,1.29527,1679.8846529691,0
+CIG-C.US,D,20180518,000000,1.24264,1.32151,1.20978,1.23985,5325.6200716453,0
+CIG-C.US,D,20180521,000000,1.28211,1.36105,1.27549,1.31496,8210.5526229437,0
+CIG-C.US,D,20180522,000000,1.32151,1.32812,1.24918,1.32812,1677.2245030831,0
+CIG-C.US,D,20180523,000000,1.36052,1.36052,1.36052,1.36052,1872.7455196994,0
+CIG-C.US,D,20180524,000000,1.36052,1.37413,1.35391,1.37413,5493.2095144594,0
+CIG-C.US,D,20180525,000000,1.32151,1.32151,1.30136,1.30136,593.21342456389,0
+CIG-C.US,D,20180529,000000,1.22294,1.29527,1.22294,1.29527,1584.1192570753,0
+CIG-C.US,D,20180530,000000,1.2558,1.29993,1.2558,1.29993,1534.9064841855,0
+CIG-C.US,D,20180531,000000,1.28865,1.45307,1.28211,1.45307,5565.0335613796,0
+CIG-C.US,D,20180601,000000,1.40045,1.40045,1.26233,1.26233,3499.4271749497,0
+CIG-C.US,D,20180604,000000,1.26233,1.26233,1.23429,1.24264,3015.2798957093,0
+CIG-C.US,D,20180605,000000,1.26896,1.28211,1.18354,1.18354,24236.62561077,0
+CIG-C.US,D,20180606,000000,1.21459,1.27549,1.17039,1.17039,40112.40013004,0
+CIG-C.US,D,20180607,000000,1.1685,1.22294,1.04543,1.15708,18594.447702697,0
+CIG-C.US,D,20180608,000000,1.15053,1.15053,1.15053,1.15053,1518.9455848699,0
+CIG-C.US,D,20180611,000000,1.14407,1.14407,1.05866,1.07167,8040.3030302438,0
+CIG-C.US,D,20180612,000000,1.07348,1.11986,1.05866,1.11896,16185.681980982,0
+CIG-C.US,D,20180614,000000,1.19663,1.2061,1.09152,1.11106,36714.058650755,0
+CIG-C.US,D,20180615,000000,1.11106,1.11106,1.03882,1.09152,2993.9986966218,0
+CIG-C.US,D,20180619,000000,1.0849,1.18354,1.0849,1.16369,3213.4610622116,0
+CIG-C.US,D,20180620,000000,1.17459,1.17459,1.03882,1.03882,1267.5614206489,0
+CIG-C.US,D,20180622,000000,1.09174,1.09174,1.09174,1.09174,178.23004235776,0
+CIG-C.US,D,20180625,000000,1.09152,1.09152,1.04543,1.04543,913.76148581927,0
+CIG-C.US,D,20180626,000000,1.05866,1.07837,1.05866,1.07837,456.21570543815,0
+CIG-C.US,D,20180627,000000,1.07837,1.07837,1.03882,1.03882,2645.5190615641,0
+CIG-C.US,D,20180628,000000,1.0849,1.31496,1.05212,1.14407,12261.960899225,0
+CIG-C.US,D,20180629,000000,1.13084,1.13084,1.13084,1.13084,317.88791136944,0
+CIG-C.US,D,20180702,000000,1.13084,1.19993,1.13084,1.17685,12135.603779643,0
+CIG-C.US,D,20180705,000000,1.22294,1.22294,1.11776,1.21625,2915.5242749867,0
+CIG-C.US,D,20180711,000000,1.15715,1.15715,1.15715,1.15715,607.84424893654,0
+CIG-C.US,D,20180712,000000,1.15708,1.15708,1.15708,1.15708,176.89996741479,0
+CIG-C.US,D,20180713,000000,1.15708,1.21625,1.15708,1.21625,5056.9449331658,0
+CIG-C.US,D,20180716,000000,1.20317,1.27549,1.20317,1.27549,762.13294232087,0
+CIG-C.US,D,20180717,000000,1.27549,1.27549,1.27549,1.27549,811.3457152107,0
+CIG-C.US,D,20180718,000000,1.24264,1.24264,1.17039,1.17039,303.25708699679,0
+CIG-C.US,D,20180720,000000,1.20317,1.20317,1.20317,1.20317,389.71195828973,0
+CIG-C.US,D,20180723,000000,1.19663,1.26233,1.19663,1.26233,962.9742587091,0
+CIG-C.US,D,20180724,000000,1.22955,1.27549,1.09062,1.27549,5429.3659171969,0
+CIG-C.US,D,20180725,000000,1.27549,1.28211,1.22294,1.23602,4367.9661127081,0
+CIG-C.US,D,20180726,000000,1.23602,1.23925,1.18354,1.18354,913.76148581927,0
+CIG-C.US,D,20180727,000000,1.21625,1.27549,1.20978,1.27549,2583.0055392446,0
+CIG-C.US,D,20180802,000000,1.18994,1.23602,1.17039,1.23602,7135.8520690253,0
+CIG-C.US,D,20180803,000000,1.22955,1.22955,1.22955,1.22955,309.90746171163,0
+CIG-C.US,D,20180806,000000,1.26233,1.26233,1.26233,1.26233,152.95861844136,0
+CIG-C.US,D,20180810,000000,1.22294,1.22294,1.22294,1.22294,152.95861844136,0
+CIG-C.US,D,20180813,000000,1.18994,1.18994,1.18994,1.18994,1025.4877810286,0
+CIG-C.US,D,20180821,000000,1.1267,1.19663,1.1267,1.15053,1076.0306288614,0
+CIG-C.US,D,20180823,000000,1.11776,1.11776,1.07837,1.07837,2720.0032583704,0
+CIG-C.US,D,20180824,000000,1.16369,1.16369,1.11776,1.11776,7022.795698873,0
+CIG-C.US,D,20180827,000000,1.15053,1.15053,1.0849,1.15053,4788.2697946861,0
+CIG-C.US,D,20180829,000000,1.17513,1.17513,1.13858,1.13858,828.63668946929,0
+CIG-C.US,D,20180830,000000,1.13084,1.13084,1.09152,1.09152,2669.4604105375,0
+CIG-C.US,D,20180831,000000,1.07837,1.07837,1.07837,1.07837,152.95861844136,0
+CIG-C.US,D,20180904,000000,1.10031,1.10031,1.05866,1.05866,1898.0169436158,0
+CIG-C.US,D,20180906,000000,1.0258,1.07625,1.0258,1.05866,8980.6660149225,0
+CIG-C.US,D,20180907,000000,1.08137,1.08137,1.08137,1.08137,297.93678722491,0
+CIG-C.US,D,20180911,000000,1.0849,1.0849,1.0849,1.0849,2419.4063212595,0
+CIG-C.US,D,20180912,000000,1.14407,1.14407,1.14407,1.14407,917.75171064817,0
+CIG-C.US,D,20180917,000000,1.03498,1.03498,1.0295,1.0295,1400.5689149457,0
+CIG-C.US,D,20180920,000000,1.13084,1.18994,1.09798,1.13084,11171.299445991,0
+CIG-C.US,D,20180921,000000,1.13076,1.13076,1.13076,1.13076,259.36461387883,0
+CIG-C.US,D,20180924,000000,1.17039,1.17039,1.09513,1.09513,1026.8178559716,0
+CIG-C.US,D,20180925,000000,1.09798,1.09798,1.05866,1.05866,456.21570543815,0
+CIG-C.US,D,20180926,000000,1.01919,1.05866,1.01919,1.01919,1912.6477679885,0
+CIG-C.US,D,20180927,000000,1.05866,1.09798,1.05866,1.09798,458.87585532409,0
+CIG-C.US,D,20181001,000000,1.05866,1.05866,1.05866,1.05866,206.1616161601,0
+CIG-C.US,D,20181003,000000,1.03235,1.15708,1.03235,1.15708,784.74421635134,0
+CIG-C.US,D,20181004,000000,1.19663,1.24264,1.19663,1.22955,1977.821440194,0
+CIG-C.US,D,20181005,000000,1.26896,1.34128,1.17039,1.22955,24539.882697767,0
+CIG-C.US,D,20181008,000000,1.46623,1.73576,1.46623,1.63059,69227.740631617,0
+CIG-C.US,D,20181009,000000,1.64366,1.66344,1.6042,1.66344,20540.347344261,0
+CIG-C.US,D,20181010,000000,1.63705,1.63705,1.57931,1.57931,16647.217986192,0
+CIG-C.US,D,20181011,000000,1.6042,1.72366,1.6042,1.6908,5237.8351254094,0
+CIG-C.US,D,20181012,000000,1.762,1.87388,1.72268,1.81464,71828.03714512,0
+CIG-C.US,D,20181015,000000,1.87388,1.87388,1.79494,1.79494,17914.779406841,0
+CIG-C.US,D,20181016,000000,1.78336,1.78336,1.71592,1.71592,6021.2492668178,0
+CIG-C.US,D,20181017,000000,1.71675,1.72915,1.71675,1.72915,887.1599869599,0
+CIG-C.US,D,20181018,000000,1.71592,1.71592,1.71592,1.71592,227.44281524759,0
+CIG-C.US,D,20181019,000000,1.74892,1.83441,1.74892,1.7687,1674.5643531972,0
+CIG-C.US,D,20181022,000000,1.80148,1.80148,1.78839,1.78839,505.42847832798,0
+CIG-C.US,D,20181023,000000,1.80809,1.80809,1.76531,1.77516,3802.6842619466,0
+CIG-C.US,D,20181025,000000,1.80809,1.97237,1.80809,1.97237,2692.071684568,0
+CIG-C.US,D,20181026,000000,1.96598,2.03162,1.91982,2.03162,2525.812316697,0
+CIG-C.US,D,20181029,000000,1.97237,2.09071,1.79494,1.86727,8755.8833495608,0
+CIG-C.US,D,20181030,000000,1.91718,2.11056,1.91718,1.9529,25718.329097237,0
+CIG-C.US,D,20181031,000000,1.95929,1.95929,1.7687,1.90019,23752.47833153,0
+CIG-C.US,D,20181101,000000,1.90019,1.92087,1.90019,1.90019,107003.19908687,0
+CIG-C.US,D,20181105,000000,1.9529,2.0153,1.9529,2.0153,1361.9967415996,0
+CIG-C.US,D,20181106,000000,2.05793,2.05793,2.025,2.025,7400.536982676,0
+CIG-C.US,D,20181107,000000,2.0053,2.0053,2.0053,2.0053,152.95861844136,0
+CIG-C.US,D,20181108,000000,1.97493,2.0053,1.97493,2.0053,1064.0599543747,0
+CIG-C.US,D,20181109,000000,1.90395,1.95493,1.90395,1.95493,118792.98338133,0
+CIG-C.US,D,20181112,000000,2.05327,2.08417,2.05327,2.08417,2093.5379602322,0
+CIG-C.US,D,20181113,000000,2.16319,2.16319,1.97913,1.97913,7014.8152492151,0
+CIG-C.US,D,20181114,000000,1.90019,1.90019,1.90019,1.90019,3487.4565004631,0
+CIG-C.US,D,20181116,000000,1.93297,2.06439,1.93297,2.06439,1363.3268165426,0
+CIG-C.US,D,20181119,000000,2.03808,2.03808,1.95463,1.95463,2662.8100358227,0
+CIG-C.US,D,20181120,000000,1.96763,1.96763,1.93966,1.93966,989.57575756846,0
+CIG-C.US,D,20181121,000000,1.93966,1.9529,1.93966,1.9529,3366.4196806529,0
+CIG-C.US,D,20181123,000000,1.97237,2.05131,1.97237,2.05131,3499.4271749497,0
+CIG-C.US,D,20181126,000000,2.13018,2.13018,2.05131,2.05131,899.13066144662,0
+CIG-C.US,D,20181127,000000,2.0374,2.0374,2.0374,2.0374,347.14956011474,0
+CIG-C.US,D,20181128,000000,2.0053,2.06439,1.92651,1.92651,36159.417399538,0
+CIG-C.US,D,20181129,000000,2.03808,2.04484,2.03808,2.04484,762.13294232087,0
+CIG-C.US,D,20181130,000000,2.2289,2.2289,2.13688,2.15649,17479.84490049,0
+CIG-C.US,D,20181203,000000,2.12364,2.13424,2.12364,2.13424,591.88334962092,0
+CIG-C.US,D,20181204,000000,2.11056,2.11056,2.11056,2.11056,305.91723688272,0
+CIG-C.US,D,20181206,000000,2.0974,2.0974,2.03808,2.03808,913.76148581927,0
+CIG-C.US,D,20181207,000000,2.04484,2.04484,2.04484,2.04484,152.95861844136,0
+CIG-C.US,D,20181210,000000,1.98568,1.98568,1.98568,1.98568,505.42847832798,0
+CIG-C.US,D,20181211,000000,2.03162,2.0774,2.01192,2.01192,954.99380905129,0
+CIG-C.US,D,20181212,000000,2.08417,2.15003,2.08417,2.15003,1806.241772551,0
+CIG-C.US,D,20181214,000000,2.20258,2.20905,2.19596,2.20258,2966.0671228195,0
+CIG-C.US,D,20181217,000000,2.2946,2.32092,2.18274,2.25521,27730.732485947,0
+CIG-C.US,D,20181218,000000,2.22032,2.22032,2.22032,2.22032,452.22548060924,0
+CIG-C.US,D,20181219,000000,2.27491,2.27491,2.20905,2.20905,2440.687520347,0
+CIG-C.US,D,20181220,000000,2.2946,2.61023,2.2946,2.57076,18124.93124783,0
+CIG-C.US,D,20181221,000000,2.68248,3.28095,2.37355,2.48791,58188.11860498,0
+CIG-C.US,D,20181224,000000,2.82721,2.8733,2.76037,2.82721,8657.4578037811,0
+CIG-C.US,D,20181226,000000,2.8206,2.8206,2.51813,2.51821,6992.2039751847,0
+CIG-C.US,D,20181227,000000,2.43926,2.6497,2.43926,2.63654,10430.447702757,0
+CIG-C.US,D,20181228,000000,2.62316,2.62316,2.62316,2.62316,2471.2792440352,0
+CIG-C.US,D,20190102,000000,2.66324,2.66324,2.66324,2.66324,1076.0306288614,0
+CIG-C.US,D,20190103,000000,2.7833,2.7833,2.71007,2.71007,2152.0612577228,0
+CIG-C.US,D,20190104,000000,2.77668,2.77668,2.69661,2.69661,525.3796024725,0
+CIG-C.US,D,20190107,000000,2.74511,2.74511,2.7433,2.7433,642.42619745372,0
+CIG-C.US,D,20190108,000000,2.66324,2.66324,2.44964,2.60978,1667.9139784823,0
+CIG-C.US,D,20190109,000000,2.64316,2.72323,2.64316,2.72323,929.72238513489,0
+CIG-C.US,D,20190110,000000,2.75,2.75,2.73729,2.73729,700.94949494433,0
+CIG-C.US,D,20190114,000000,2.7833,2.80346,2.7833,2.80346,3398.3414792842,0
+CIG-C.US,D,20190115,000000,2.91014,2.91607,2.83669,2.86217,1252.9305962762,0
+CIG-C.US,D,20190117,000000,2.91014,2.97682,2.86337,2.86337,441668.67578691,0
+CIG-C.US,D,20190118,000000,2.85638,2.85638,2.83669,2.83669,631.78559790997,0
+CIG-C.US,D,20190122,000000,2.80346,2.80346,2.80346,2.80346,13778.24633421,0
+CIG-C.US,D,20190123,000000,2.83006,2.83669,2.83006,2.83669,1395.2486151738,0
+CIG-C.US,D,20190124,000000,2.87676,2.87676,2.87676,2.87676,224.78266536165,0
+CIG-C.US,D,20190125,000000,2.91014,3.06366,2.91014,3.06366,2173.3424568103,0
+CIG-C.US,D,20190128,000000,3.18381,3.18381,2.95691,2.96359,1137.214076238,0
+CIG-C.US,D,20190130,000000,2.90976,2.90976,2.90976,2.90976,4739.0570217963,0
+CIG-C.US,D,20190131,000000,3.07697,3.07697,2.79736,2.79736,3084.4437927437,0
+CIG-C.US,D,20190201,000000,3.04374,3.04374,2.25596,2.54309,7074.6686216488,0
+CIG-C.US,D,20190204,000000,2.57632,2.86285,2.57632,2.86285,7441.7693059081,0
+CIG-C.US,D,20190207,000000,2.76368,2.76368,2.76368,2.76368,508.08862821392,0
+CIG-C.US,D,20190211,000000,2.66992,2.74451,2.66992,2.74451,7786.2587161368,0
+CIG-C.US,D,20190212,000000,2.84337,2.84337,2.84337,2.84337,224.78266536165,0
+CIG-C.US,D,20190214,000000,2.80999,2.84337,2.80346,2.84337,899.13066144662,0
+CIG-C.US,D,20190215,000000,2.85683,2.86337,2.85683,2.86337,449.56533072331,0
+CIG-C.US,D,20190219,000000,2.81669,2.93142,2.81669,2.93142,754.15249266306,0
+CIG-C.US,D,20190220,000000,2.91014,2.94502,2.91014,2.91014,2396.795047229,0
+CIG-C.US,D,20190221,000000,2.87676,2.87676,2.87676,2.87676,150.29846855543,0
+CIG-C.US,D,20190222,000000,2.84337,2.84337,2.83669,2.83669,299.26686216788,0
+CIG-C.US,D,20190226,000000,2.83006,2.86999,2.83006,2.86999,14811.714564896,0
+CIG-C.US,D,20190227,000000,2.90352,3.07043,2.90352,3.07043,25198.269794536,0
+CIG-C.US,D,20190228,000000,3.03697,3.04374,2.98359,2.98359,3537.9993482959,0
+CIG-C.US,D,20190301,000000,2.95013,2.9969,2.89788,2.99029,2837.0498533515,0
+CIG-C.US,D,20190306,000000,2.96833,2.96833,2.89675,2.89675,1977.821440194,0
+CIG-C.US,D,20190307,000000,2.86337,2.86337,2.79668,2.79857,598.53372433577,0
+CIG-C.US,D,20190308,000000,2.71662,2.73602,2.71662,2.72993,1126.5734766942,0
+CIG-C.US,D,20190311,000000,2.68992,2.86999,2.67661,2.86999,2489.9002932368,0
+CIG-C.US,D,20190312,000000,2.90352,2.92345,2.90276,2.90352,2674.7807103094,0
+CIG-C.US,D,20190313,000000,2.95691,2.96359,2.95691,2.96359,299.26686216788,0
+CIG-C.US,D,20190315,000000,3.00359,3.00359,3.00359,3.00359,7577.4369500908,0
+CIG-C.US,D,20190318,000000,2.97028,3.03705,2.97028,3.03705,1121.2531769223,0
+CIG-C.US,D,20190319,000000,3.07043,3.07043,3.07043,3.07043,150.29846855543,0
+CIG-C.US,D,20190321,000000,2.96359,2.96359,2.86999,2.93668,7239.5979145768,0
+CIG-C.US,D,20190322,000000,2.90352,2.90352,2.81669,2.81669,1738.4079504596,0
+CIG-C.US,D,20190325,000000,2.84676,2.85014,2.84676,2.85014,1222.338872588,0
+CIG-C.US,D,20190326,000000,2.87344,2.87676,2.86999,2.86999,72487.754316833,0
+CIG-C.US,D,20190327,000000,2.83669,2.83669,2.62978,2.69308,2465.9589442633,0
+CIG-C.US,D,20190328,000000,2.66324,2.76323,2.65646,2.76323,1800.9214727791,0
+CIG-C.US,D,20190401,000000,2.78999,2.80346,2.77533,2.80346,970.95470836691,0
+CIG-C.US,D,20190402,000000,2.89675,2.89675,2.64316,2.64489,2052.3056370002,0
+CIG-C.US,D,20190403,000000,2.62978,2.70323,2.60264,2.65646,4411.8585858261,0
+CIG-C.US,D,20190405,000000,2.70917,2.76323,2.67661,2.67661,8431.3450634765,0
+CIG-C.US,D,20190408,000000,2.75654,2.82345,2.75654,2.82345,819.32616486851,0
+CIG-C.US,D,20190409,000000,2.77668,2.77668,2.77668,2.77668,293.94656239601,0
+CIG-C.US,D,20190410,000000,2.80999,2.93683,2.80999,2.93029,2302.3597262782,0
+CIG-C.US,D,20190411,000000,2.84337,2.84337,2.82345,2.82345,833.95698924117,0
+CIG-C.US,D,20190412,000000,2.80999,2.80999,2.75,2.78999,690.30889540058,0
+CIG-C.US,D,20190415,000000,2.67661,2.80999,2.67661,2.80346,5050.2945584509,0
+CIG-C.US,D,20190416,000000,2.7833,2.7833,2.7833,2.7833,316.55783642647,0
+CIG-C.US,D,20190417,000000,2.75,2.75,2.68992,2.68992,299.26686216788,0
+CIG-C.US,D,20190418,000000,2.72323,2.72323,2.72323,2.72323,449.56533072331,0
+CIG-C.US,D,20190422,000000,2.77,2.80346,2.77,2.80346,299.26686216788,0
+CIG-C.US,D,20190423,000000,2.80346,2.83669,2.80346,2.83006,747.50211794822,0
+CIG-C.US,D,20190424,000000,2.7433,2.77668,2.73654,2.77668,1798.2613228933,0
+CIG-C.US,D,20190425,000000,2.79668,2.87676,2.79668,2.87676,1729.0974258589,0
+CIG-C.US,D,20190426,000000,2.86337,2.93029,2.86337,2.93029,2156.0514825517,0
+CIG-C.US,D,20190429,000000,2.93683,2.93683,2.93683,2.93683,182.22026718667,0
+CIG-C.US,D,20190430,000000,2.90352,2.90773,2.90352,2.90773,919.08178559114,0
+CIG-C.US,D,20190501,000000,2.83669,2.83669,2.55647,2.77,1126.5734766942,0
+CIG-C.US,D,20190502,000000,2.80346,2.94352,2.80346,2.94352,1050.759204945,0
+CIG-C.US,D,20190503,000000,2.94352,3.01028,2.93683,2.93683,7469.7008797104,0
+CIG-C.US,D,20190506,000000,2.93683,2.93683,2.86871,2.87548,614.49462365139,0
+CIG-C.US,D,20190507,000000,2.90954,2.93013,2.90954,2.93013,441.5848810655,0
+CIG-C.US,D,20190508,000000,2.89585,2.94359,2.87548,2.87548,1437.8110133488,0
+CIG-C.US,D,20190509,000000,2.90276,2.92314,2.90276,2.92314,1029.4780058575,0
+CIG-C.US,D,20190510,000000,2.88224,2.88224,2.80631,2.80631,923.07201042005,0
+CIG-C.US,D,20190514,000000,2.83465,2.83465,2.83465,2.83465,218.13229064681,0
+CIG-C.US,D,20190515,000000,2.80059,2.80059,2.72556,2.78015,1275.5418703067,0
+CIG-C.US,D,20190516,000000,2.74601,2.74601,2.6506,2.65752,1174.4561746411,0
+CIG-C.US,D,20190520,000000,2.67729,2.67729,2.67729,2.67729,280.64581296633,0
+CIG-C.US,D,20190521,000000,2.69834,2.69834,2.69834,2.69834,293.94656239601,0
+CIG-C.US,D,20190522,000000,2.73255,2.89585,2.73255,2.86871,2217.2349299283,0
+CIG-C.US,D,20190524,000000,2.83465,2.83465,2.76653,2.76653,293.94656239601,0
+CIG-C.US,D,20190528,000000,2.75962,2.77202,2.72556,2.72556,1294.1629195082,0
+CIG-C.US,D,20190529,000000,2.86194,2.86194,2.86194,2.86194,211.48191593197,0
+CIG-C.US,D,20190530,000000,2.89585,2.98457,2.89585,2.98457,880.50961224506,0
+CIG-C.US,D,20190531,000000,2.98457,3.03901,2.98457,3.03901,673.01792114199,0
+CIG-C.US,D,20190603,000000,3.07314,3.14118,3.07314,3.1072,880.50961224506,0
+CIG-C.US,D,20190604,000000,3.14809,3.18907,3.14809,3.18907,1028.1479309146,0
+CIG-C.US,D,20190605,000000,3.14118,3.14118,3.14118,3.14118,147.63831866949,0
+CIG-C.US,D,20190606,000000,2.76653,3.27072,2.76653,3.25034,4739.0570217963,0
+CIG-C.US,D,20190607,000000,3.30478,3.33876,3.29801,3.30478,2721.3333333133,0
+CIG-C.US,D,20190610,000000,3.40703,3.40703,3.17914,3.17914,1407.2192896605,0
+CIG-C.US,D,20190611,000000,3.25034,3.25034,3.18223,3.19794,1468.4027370371,0
+CIG-C.US,D,20190612,000000,3.22305,3.26388,3.21613,3.25034,11667.417399718,0
+CIG-C.US,D,20190613,000000,3.22305,3.28425,3.14118,3.28425,3780.0729879161,0
+CIG-C.US,D,20190614,000000,3.28425,3.28425,3.11404,3.11404,2936.8054740741,0
+CIG-C.US,D,20190617,000000,3.05953,3.05953,3.05953,3.05953,915.09156076224,0
+CIG-C.US,D,20190618,000000,3.06637,3.14411,3.06637,3.14411,1258.2508960481,0
+CIG-C.US,D,20190619,000000,3.04585,3.04585,3.04585,3.04585,1541.5568589004,0
+CIG-C.US,D,20190620,000000,3.10042,3.10042,3.10042,3.10042,219.46236558978,0
+CIG-C.US,D,20190621,000000,3.11404,3.11404,3.11404,3.11404,329.85858585615,0
+CIG-C.US,D,20190624,000000,3.15486,3.15486,3.12862,3.12862,1814.2222222088,0
+CIG-C.US,D,20190625,000000,3.03901,3.03901,3.03901,3.03901,180.8901922437,0
+CIG-C.US,D,20190626,000000,3.06794,3.06794,3.06794,3.06794,199.51124144526,0
+CIG-C.US,D,20190627,000000,2.97682,3.16839,2.97682,3.16839,2682.7611599672,0
+CIG-C.US,D,20190628,000000,3.10899,3.1805,3.10899,3.16839,58780.001954601,0
+CIG-C.US,D,20190701,000000,3.19575,3.23659,3.11404,3.18907,14991.274682196,0
+CIG-C.US,D,20190702,000000,3.13456,3.23659,3.13456,3.23659,935.04268490676,0
+CIG-C.US,D,20190703,000000,3.23659,3.23659,3.20072,3.20253,6609.1423916098,0
+CIG-C.US,D,20190705,000000,3.11404,3.17539,3.11404,3.17539,1319.4343434247,0
+CIG-C.US,D,20190708,000000,3.26538,3.35244,3.26538,3.35244,951.00358422238,0
+CIG-C.US,D,20190709,000000,3.23659,3.23659,3.23659,3.23659,307.24731182569,0
+CIG-C.US,D,20190710,000000,3.40026,3.40026,3.29801,3.35244,5079.5562071962,0
+CIG-C.US,D,20190711,000000,3.40026,3.40026,3.30478,3.31154,9827.9237535933,0
+CIG-C.US,D,20190712,000000,3.26388,3.27756,3.19575,3.21613,3874.5083088669,0
+CIG-C.US,D,20190716,000000,3.17539,3.17539,3.14809,3.14809,293.94656239601,0
+CIG-C.US,D,20190717,000000,3.19575,3.19575,3.19575,3.19575,147.63831866949,0
+CIG-C.US,D,20190718,000000,3.30305,3.30478,3.18215,3.18215,1130.5637015231,0
+CIG-C.US,D,20190719,000000,3.10042,3.10042,3.10042,3.10042,206.1616161601,0
+CIG-C.US,D,20190722,000000,3.14087,3.14087,3.10042,3.10042,579.91267513421,0
+CIG-C.US,D,20190723,000000,3.18907,3.18907,3.18907,3.18907,1029.4780058575,0
+CIG-C.US,D,20190724,000000,3.13456,3.13456,3.03901,3.03901,796.71489083805,0
+CIG-C.US,D,20190726,000000,3.08404,3.08404,3.08404,3.08404,331.18866079912,0
+CIG-C.US,D,20190729,000000,3.04585,3.04585,2.97089,2.97089,1174.4561746411,0
+CIG-C.US,D,20190731,000000,2.99133,2.99133,2.99133,2.99133,849.91788855679,0
+CIG-C.US,D,20190801,000000,3.07314,3.1072,2.99946,2.99946,1074.7005539184,0
+CIG-C.US,D,20190802,000000,2.95976,2.95976,2.93013,2.95246,534.69012707328,0
+CIG-C.US,D,20190806,000000,2.89585,2.89585,2.86871,2.86871,865.87878787241,0
+CIG-C.US,D,20190807,000000,2.86194,2.86194,2.82781,2.82781,734.20136851854,0
+CIG-C.US,D,20190808,000000,2.80059,2.93968,2.68481,2.92314,4825.5118930892,0
+CIG-C.US,D,20190813,000000,2.96411,2.96411,2.95735,2.95735,972.28478330988,0
+CIG-C.US,D,20190815,000000,2.86194,2.86194,2.86194,2.86194,666.36754642715,0
+CIG-C.US,D,20190816,000000,2.95043,2.97299,2.95043,2.97299,746.17204300525,0
+CIG-C.US,D,20190819,000000,3.05276,3.05276,3.04585,3.05276,586.56304984905,0
+CIG-C.US,D,20190821,000000,2.95043,3.12088,2.92314,3.09358,10016.794395495,0
+CIG-C.US,D,20190823,000000,2.97089,2.97089,2.97089,2.97089,267.34506353664,0
+CIG-C.US,D,20190827,000000,2.82097,2.82097,2.82097,2.82097,272.66536330852,0
+CIG-C.US,D,20190828,000000,2.90276,2.90276,2.80059,2.80059,66157.927663246,0
+CIG-C.US,D,20190829,000000,2.74601,2.78691,2.74601,2.78691,293.94656239601,0
+CIG-C.US,D,20190830,000000,2.86262,2.86262,2.86262,2.86262,336.508960571,0
+CIG-C.US,D,20190903,000000,2.84142,2.84142,2.84142,2.84142,924.40208536301,0
+CIG-C.US,D,20190906,000000,2.87548,2.87548,2.80737,2.80737,750.16226783416,0
+CIG-C.US,D,20190910,000000,2.71879,2.71879,2.69834,2.69834,486.80742912642,0
+CIG-C.US,D,20190912,000000,2.68481,2.82097,2.68481,2.68481,880.50961224506,0
+CIG-C.US,D,20190916,000000,2.71879,2.71879,2.61662,2.62677,1822.2026718667,0
+CIG-C.US,D,20190918,000000,2.61662,2.62339,2.61662,2.62339,1012.1870315989,0
+CIG-C.US,D,20190919,000000,2.66188,2.66188,2.66188,2.66188,746.17204300525,0
+CIG-C.US,D,20190923,000000,2.58241,2.58241,2.58241,2.58241,998.88628216924,0
+CIG-C.US,D,20190924,000000,2.56211,2.56211,2.48715,2.48715,6788.7025089105,0
+CIG-C.US,D,20190926,000000,2.52121,2.52121,2.52121,2.52121,884.49983707396,0
+CIG-C.US,D,20190927,000000,2.54843,2.54843,2.54843,2.54843,1230.3193222458,0
+CIG-C.US,D,20190930,000000,2.55527,2.5655,2.55527,2.5655,1915.3079178744,0
+CIG-C.US,D,20191011,000000,2.57565,2.57565,2.53482,2.54843,775.43369175056,0
+CIG-C.US,D,20191015,000000,2.45994,2.50083,2.45994,2.50083,300.59693711085,0
+CIG-C.US,D,20191016,000000,2.40527,2.43264,2.38491,2.43264,5002.411860504,0
+CIG-C.US,D,20191018,000000,2.45294,2.46385,2.45294,2.46385,448.23525578034,0
+CIG-C.US,D,20191021,000000,2.51437,2.51437,2.47346,2.47346,517.39915281469,0
+CIG-C.US,D,20191023,000000,2.42573,2.42573,2.42573,2.42573,343.15933528584,0
+CIG-C.US,D,20191024,000000,2.42573,2.48715,2.42573,2.48715,4019.4864776504,0
+CIG-C.US,D,20191025,000000,2.42573,2.43264,2.42573,2.43264,446.90518083737,0
+CIG-C.US,D,20191028,000000,2.45655,2.45655,2.45655,2.45655,344.48941022881,0
+CIG-C.US,D,20191029,000000,2.43941,2.43941,2.43941,2.43941,735.53144346151,0
+CIG-C.US,D,20191030,000000,2.43603,2.45994,2.43603,2.45994,1252.9305962762,0
+CIG-C.US,D,20191031,000000,2.48024,2.52121,2.45994,2.48024,4503.6337568909,0
+CIG-C.US,D,20191101,000000,2.51437,2.51437,2.48024,2.48024,586.56304984905,0
+CIG-C.US,D,20191105,000000,2.50083,2.50752,2.50083,2.50752,557.30140110375,0
+CIG-C.US,D,20191106,000000,2.43159,2.43941,2.43159,2.43941,328.52851091319,0
+CIG-C.US,D,20191108,000000,2.39851,2.42024,2.39851,2.42024,484.14727924049,0
+CIG-C.US,D,20191111,000000,2.38491,2.38491,2.38491,2.38491,587.89312479202,0
+CIG-C.US,D,20191112,000000,2.35347,2.37137,2.35077,2.37137,586.56304984905,0
+CIG-C.US,D,20191113,000000,2.32363,2.33724,2.32363,2.33724,1776.9801238058,0
+CIG-C.US,D,20191115,000000,2.39851,2.39851,2.35761,2.35761,15483.402411094,0
+CIG-C.US,D,20191118,000000,2.26912,2.27588,2.26912,2.27588,1710.4763766573,0
+CIG-C.US,D,20191119,000000,2.24866,2.26228,2.24866,2.26228,586.56304984905,0
+CIG-C.US,D,20191121,000000,2.28266,2.2895,2.21454,2.2895,3631.1045943036,0
+CIG-C.US,D,20191122,000000,2.29634,2.31679,2.28266,2.31679,9414.2704463301,0
+CIG-C.US,D,20191125,000000,2.31679,2.31679,2.27025,2.27355,923.07201042005,0
+CIG-C.US,D,20191126,000000,2.22822,2.28266,2.22822,2.27588,11100.805474014,0
+CIG-C.US,D,20191127,000000,2.22822,2.22822,2.20769,2.22822,7340.6836102424,0
+CIG-C.US,D,20191202,000000,2.30988,2.33032,2.30988,2.33032,293.94656239601,0
+CIG-C.US,D,20191203,000000,2.29634,2.30988,2.11236,2.30988,5630.2072335851,0
+CIG-C.US,D,20191204,000000,2.31679,2.31679,2.31679,2.31679,758.14271749197,0
+CIG-C.US,D,20191205,000000,2.33032,2.35761,2.33032,2.33731,1371.3072662004,0
+CIG-C.US,D,20191206,000000,2.25544,2.35077,2.25544,2.35077,6778.0619093668,0
+CIG-C.US,D,20191209,000000,2.344,2.35761,2.344,2.35761,380.40143368895,0
+CIG-C.US,D,20191210,000000,2.35761,2.35761,2.35761,2.35761,397.69240794754,0
+CIG-C.US,D,20191211,000000,2.4025,2.43941,2.4025,2.41219,1778.3101987487,0
+CIG-C.US,D,20191212,000000,2.42573,2.48024,2.41896,2.48024,9502.055392566,0
+CIG-C.US,D,20191216,000000,2.51437,2.53482,2.51437,2.53482,315.2277614835,0
+CIG-C.US,D,20191217,000000,2.52091,2.52091,2.52091,2.52091,1375.2974910293,0
+CIG-C.US,D,20191219,000000,2.57565,2.57565,2.57565,2.57565,457.54578038112,0
+CIG-C.US,D,20191220,000000,2.45039,2.45039,2.38491,2.38491,868.53893775834,0
+CIG-C.US,D,20191223,000000,2.55294,2.56211,2.48024,2.48024,6469.4845225981,0
+CIG-C.US,D,20191224,000000,2.58933,2.58933,2.58933,2.58933,168.91951775698,0
+CIG-C.US,D,20191226,000000,2.58933,2.58933,2.58933,2.58933,359.12023460146,0
+CIG-C.US,D,20191227,000000,2.60293,2.62339,2.60293,2.60293,1618.7012055925,0
+CIG-C.US,D,20191230,000000,2.58933,2.64391,2.58933,2.64391,2046.9853372283,0
+CIG-C.US,D,20191231,000000,2.70564,2.70564,2.70564,2.70564,941.6930596216,0
+CIG-C.US,D,20200102,000000,2.73917,2.73917,2.63023,2.63023,895.14043661771,0
+CIG-C.US,D,20200103,000000,2.56797,2.67872,2.56797,2.64053,1242.2899967324,0
+CIG-C.US,D,20200106,000000,2.73398,2.73398,2.63714,2.66488,621.14499836623,0
+CIG-C.US,D,20200107,000000,2.76165,2.76864,2.76165,2.76864,762.13294232087,0
+CIG-C.US,D,20200109,000000,2.85179,2.85179,2.82255,2.82255,458.87585532409,0
+CIG-C.US,D,20200110,000000,2.92788,2.92788,2.8448,2.8657,990.90583251143,0
+CIG-C.US,D,20200113,000000,2.94855,2.94855,2.94855,2.94855,180.8901922437,0
+CIG-C.US,D,20200114,000000,3.01772,3.01772,2.90713,2.91405,633.11567285294,0
+CIG-C.US,D,20200115,000000,2.83082,2.90014,2.83082,2.90014,1228.9892473028,0
+CIG-C.US,D,20200116,000000,2.89322,2.89322,2.89322,2.89322,508.08862821392,0
+CIG-C.US,D,20200117,000000,2.89322,2.89322,2.89322,2.89322,1991.1221896236,0
+CIG-C.US,D,20200121,000000,2.82405,2.85179,2.81014,2.83788,4357.3255131644,0
+CIG-C.US,D,20200123,000000,2.88631,2.88631,2.8448,2.86826,1993.7823395096,0
+CIG-C.US,D,20200124,000000,2.93472,2.93472,2.85856,2.85856,7468.3708047674,0
+CIG-C.US,D,20200127,000000,2.85856,2.85856,2.73623,2.73623,2762.5656565453,0
+CIG-C.US,D,20200128,000000,2.8448,2.8448,2.8448,2.8448,873.85923753022,0
+CIG-C.US,D,20200129,000000,2.83788,2.83788,2.82217,2.82909,2085.5575105744,0
+CIG-C.US,D,20200130,000000,2.73398,2.73398,2.67857,2.71331,1295.4929944512,0
+CIG-C.US,D,20200131,000000,2.69248,2.71271,2.69248,2.69248,3291.9354838468,0
+CIG-C.US,D,20200203,000000,2.65098,2.74781,2.65098,2.74781,663.70739654122,0
+CIG-C.US,D,20200204,000000,2.67872,2.77556,2.67872,2.74097,15774.688823605,0
+CIG-C.US,D,20200205,000000,2.83788,2.83788,2.83788,2.83788,155.6187683273,0
+CIG-C.US,D,20200206,000000,2.8033,2.87247,2.8033,2.87247,1302.1433691661,0
+CIG-C.US,D,20200207,000000,2.87247,2.87247,2.71331,2.76864,896.47051156068,0
+CIG-C.US,D,20200210,000000,2.8448,2.8448,2.62323,2.62323,731.5412186326,0
+CIG-C.US,D,20200213,000000,2.60248,2.60248,2.60248,2.60248,151.62854349839,0
+CIG-C.US,D,20200214,000000,2.63211,2.65098,2.60248,2.65098,3613.813620045,0
+CIG-C.US,D,20200218,000000,2.54715,2.62323,2.54715,2.62323,895.14043661771,0
+CIG-C.US,D,20200219,000000,2.60248,2.60248,2.60248,2.60248,163.59921798511,0
+CIG-C.US,D,20200221,000000,2.51948,2.53331,2.51948,2.53331,532.02997718735,0
+CIG-C.US,D,20200224,000000,2.43648,2.43648,2.43648,2.43648,1318.1042684816,0
+CIG-C.US,D,20200225,000000,2.30483,2.38799,2.29108,2.38799,1012.1870315989,0
+CIG-C.US,D,20200226,000000,2.40881,2.59572,2.40881,2.59572,1562.8380579879,0
+CIG-C.US,D,20200227,000000,2.49174,2.49174,2.2634,2.2634,2685.4213098532,0
+CIG-C.US,D,20200228,000000,2.16656,2.18725,2.09725,2.18025,1677.2245030831,0
+CIG-C.US,D,20200302,000000,2.28416,2.50557,2.28416,2.33949,3182.8693385233,0
+CIG-C.US,D,20200303,000000,2.44332,2.44332,2.36025,2.37416,606.51417399358,0
+CIG-C.US,D,20200304,000000,2.30483,2.32573,2.29108,2.32573,4309.4428152175,0
+CIG-C.US,D,20200305,000000,2.31686,2.32573,2.23574,2.23574,4870.7344411502,0
+CIG-C.US,D,20200306,000000,2.11108,2.11108,2.09026,2.09725,18248.628217526,0
+CIG-C.US,D,20200309,000000,1.89659,1.89659,1.75817,1.76508,12324.474421545,0
+CIG-C.US,D,20200310,000000,1.9726,1.9726,1.9726,1.9726,573.26230041937,0
+CIG-C.US,D,20200311,000000,1.93109,1.93109,1.73043,1.73043,819.32616486851,0
+CIG-C.US,D,20200312,000000,1.73043,1.73043,1.25971,1.31511,2551.0837406133,0
+CIG-C.US,D,20200313,000000,1.34963,1.56434,1.34963,1.41886,6964.2724013824,0
+CIG-C.US,D,20200316,000000,1.48819,1.48819,1.37354,1.37354,6621.1130660965,0
+CIG-C.US,D,20200317,000000,1.34963,1.3912,1.34963,1.36354,1022.8276311427,0
+CIG-C.US,D,20200319,000000,1.18603,1.25971,1.18603,1.23203,1743.7282502315,0
+CIG-C.US,D,20200320,000000,1.23203,1.23203,1.23203,1.23203,1048.099055059,0
+CIG-C.US,D,20200323,000000,1.03821,1.06175,1.03821,1.05423,1081.3509286333,0
+CIG-C.US,D,20200324,000000,1.10753,1.10753,1.10054,1.10603,3213.4610622116,0
+CIG-C.US,D,20200326,000000,1.32203,1.35662,1.32203,1.35662,724.89084391776,0
+CIG-C.US,D,20200327,000000,1.38436,1.38436,1.30128,1.30128,2152.0612577228,0
+CIG-C.US,D,20200330,000000,1.32203,1.33594,1.32203,1.33594,2145.410883008,0
+CIG-C.US,D,20200331,000000,1.32203,1.34278,1.24594,1.24594,15822.571521551,0
+CIG-C.US,D,20200401,000000,1.12821,1.12821,1.12821,1.12821,271.33528836555,0
+CIG-C.US,D,20200402,000000,1.15573,1.15573,1.15573,1.15573,421.63375692097,0
+CIG-C.US,D,20200403,000000,1.20429,1.24594,1.15594,1.16272,6661.0153143855,0
+CIG-C.US,D,20200406,000000,1.2397,1.30128,1.2397,1.28053,2535.1228412977,0
+CIG-C.US,D,20200407,000000,1.24594,1.28737,1.24594,1.2791,2734.634082743,0
+CIG-C.US,D,20200408,000000,1.24594,1.24594,1.24594,1.24594,5735.2831540796,0
+CIG-C.US,D,20200409,000000,1.24594,1.32835,1.24594,1.32835,675.67807102793,0
+CIG-C.US,D,20200413,000000,1.3912,1.3912,1.30128,1.3076,2696.0619093969,0
+CIG-C.US,D,20200414,000000,1.37045,1.37045,1.34278,1.34278,1867.4252199276,0
+CIG-C.US,D,20200416,000000,1.40511,1.40511,1.36354,1.36354,3055.1821439983,0
+CIG-C.US,D,20200417,000000,1.37481,1.37481,1.34285,1.34285,2883.6024763554,0
+CIG-C.US,D,20200420,000000,1.40511,1.40511,1.29437,1.35662,10458.37927656,0
+CIG-C.US,D,20200421,000000,1.41886,1.41886,1.41886,1.41886,1081.3509286333,0
+CIG-C.US,D,20200422,000000,1.32203,1.33594,1.31744,1.32894,3438.2437275733,0
+CIG-C.US,D,20200423,000000,1.33594,1.33594,1.23902,1.25971,11268.394916828,0
+CIG-C.US,D,20200424,000000,1.32203,1.32203,1.06588,1.11791,46055.174975222,0
+CIG-C.US,D,20200427,000000,1.16979,1.16979,1.06588,1.14204,25272.753991342,0
+CIG-C.US,D,20200428,000000,1.16979,1.20783,1.15594,1.19046,3532.679048524,0
+CIG-C.US,D,20200429,000000,1.12129,1.28053,1.12129,1.28053,25582.661453053,0
+CIG-C.US,D,20200430,000000,1.3082,1.3082,1.22361,1.22504,7866.0632127149,0
+CIG-C.US,D,20200501,000000,1.22504,1.22504,1.12821,1.18362,2451.3281198907,0
+CIG-C.US,D,20200504,000000,1.23203,1.23203,1.17663,1.18362,12202.107526792,0
+CIG-C.US,D,20200505,000000,1.23203,1.23203,1.16272,1.21031,3149.6174649491,0
+CIG-C.US,D,20200506,000000,1.23203,1.23203,1.12821,1.12821,4185.7458455214,0
+CIG-C.US,D,20200507,000000,1.06588,1.10746,1.05212,1.05212,19528.160312662,0
+CIG-C.US,D,20200508,000000,1.05911,1.08663,1.03821,1.03821,10167.09286405,0
+CIG-C.US,D,20200511,000000,1.08663,1.0937,1.03821,1.03821,36332.327142124,0
+CIG-C.US,D,20200512,000000,1.08663,1.08663,1.00355,1.03821,8218.5330726016,0
+CIG-C.US,D,20200513,000000,1.03821,1.03821,0.962126,0.996788,10927.895731428,0
+CIG-C.US,D,20200514,000000,0.899799,1.03821,0.899799,1.03821,29217.756272186,0
+CIG-C.US,D,20200515,000000,1.03821,1.14204,1.03821,1.04513,18236.657543039,0
+CIG-C.US,D,20200518,000000,1.0937,1.10903,1.05212,1.10903,8645.4871292944,0
+CIG-C.US,D,20200519,000000,1.14204,1.14204,1.0937,1.0937,7558.8159008892,0
+CIG-C.US,D,20200520,000000,1.0937,1.12129,1.0937,1.10114,10449.068751959,0
+CIG-C.US,D,20200521,000000,1.16054,1.19046,1.15594,1.19046,7614.679048494,0
+CIG-C.US,D,20200522,000000,1.21129,1.21129,1.13512,1.19046,5497.1997392883,0
+CIG-C.US,D,20200526,000000,1.2667,1.3812,1.2667,1.37398,14148.007168355,0
+CIG-C.US,D,20200527,000000,1.47082,1.52285,1.44661,1.52285,23110.052134076,0
+CIG-C.US,D,20200528,000000,1.66119,1.66119,1.46398,1.48819,26947.318344539,0
+CIG-C.US,D,20200529,000000,1.4536,1.47428,1.40511,1.41886,10567.445421884,0
+CIG-C.US,D,20200601,000000,1.4812,1.4812,1.43969,1.4536,2551.0837406133,0
+CIG-C.US,D,20200602,000000,1.38436,1.57127,1.38436,1.55736,2872.9618768117,0
+CIG-C.US,D,20200603,000000,1.63352,1.63352,1.59277,1.59277,7639.9504724103,0
+CIG-C.US,D,20200604,000000,1.6681,1.6681,1.59194,1.63352,15841.192570753,0
+CIG-C.US,D,20200605,000000,1.70976,1.70976,1.64742,1.68539,11638.155750974,0
+CIG-C.US,D,20200608,000000,1.84801,1.84801,1.72224,1.82042,7271.5197132081,0
+CIG-C.US,D,20200609,000000,1.91034,1.91034,1.74426,1.76502,8601.5946561764,0
+CIG-C.US,D,20200610,000000,1.84801,1.84801,1.75817,1.81336,3713.5692407677,0
+CIG-C.US,D,20200611,000000,1.8896,1.99335,1.4812,1.59886,25764.88172024,0
+CIG-C.US,D,20200612,000000,1.60577,1.64742,1.57127,1.64727,10161.772564278,0
+CIG-C.US,D,20200615,000000,1.48819,1.60863,1.48819,1.53028,14141.35679364,0
+CIG-C.US,D,20200616,000000,1.54352,1.64735,1.54352,1.60577,26916.726620851,0
+CIG-C.US,D,20200617,000000,1.56434,1.6751,1.56434,1.66119,5329.6102964742,0
+CIG-C.US,D,20200618,000000,1.71652,1.71652,1.60277,1.61284,4399.8879113393,0
+CIG-C.US,D,20200619,000000,1.70976,1.70976,1.18362,1.19745,27451.416747924,0
+CIG-C.US,D,20200622,000000,1.61953,6.60324,1.59194,1.76502,12296036.08919,0
+CIG-C.US,D,20200623,000000,1.76502,1.82042,1.46737,1.63352,3463696.0416819,0
+CIG-C.US,D,20200624,000000,1.60577,1.60577,1.42593,1.46737,1506194.1563917,0
+CIG-C.US,D,20200625,000000,1.51585,1.55736,1.42593,1.48826,765956.90778191,0
+CIG-C.US,D,20200626,000000,1.46045,1.50894,1.39819,1.50894,552164.651674,0
+CIG-C.US,D,20200629,000000,1.4536,1.52277,1.38436,1.46045,328769.25447787,0
+CIG-C.US,D,20200630,000000,1.46045,1.52961,1.33594,1.52961,457384.84131302,0
+CIG-C.US,D,20200701,000000,1.43969,1.52961,1.43969,1.50894,227022.51156561,0
+CIG-C.US,D,20200702,000000,1.50894,1.5366,1.4536,1.4536,203325.89638169,0
+CIG-C.US,D,20200706,000000,1.51585,1.53653,1.46737,1.4812,210141.20038945,0
+CIG-C.US,D,20200707,000000,1.4812,1.52074,1.4536,1.4536,148784.84327033,0
+CIG-C.US,D,20200708,000000,1.48819,1.51578,1.46737,1.48819,115270.94493235,0
+CIG-C.US,D,20200709,000000,1.50894,1.52285,1.47428,1.4951,145004.77028241,0
+CIG-C.US,D,20200710,000000,1.46737,1.51585,1.46737,1.47428,1125710.2580562,0
+CIG-C.US,D,20200713,000000,1.50202,1.51585,1.4536,1.48819,111415.05767269,0
+CIG-C.US,D,20200714,000000,1.4327,1.50202,1.4327,1.4536,86810.001302717,0
+CIG-C.US,D,20200715,000000,1.44661,1.52953,1.44661,1.4812,102312.02476302,0
+CIG-C.US,D,20200716,000000,1.4812,1.52623,1.4812,1.50894,52914.371456111,0
+CIG-C.US,D,20200717,000000,1.4951,1.52277,1.4812,1.4812,89729.515802532,0
+CIG-C.US,D,20200720,000000,1.52285,1.54352,1.46045,1.51585,176228.27956859,0
+CIG-C.US,D,20200721,000000,1.52285,1.5851,1.52285,1.57127,120851.93939304,0
+CIG-C.US,D,20200722,000000,1.57127,1.69238,1.57127,1.6751,204538.92472967,0
+CIG-C.US,D,20200723,000000,1.68878,1.68878,1.5366,1.5851,137989.95503319,0
+CIG-C.US,D,20200724,000000,1.5851,1.63344,1.55051,1.6266,51382.125121811,0
+CIG-C.US,D,20200727,000000,1.64043,1.6751,1.59886,1.64742,120463.5575097,0
+CIG-C.US,D,20200728,000000,1.64043,1.6751,1.62028,1.64735,59242.868034754,0
+CIG-C.US,D,20200729,000000,1.64043,1.66464,1.57803,1.61953,66289.6050826,0
+CIG-C.US,D,20200730,000000,1.61284,1.64727,1.57127,1.61953,54877.562071932,0
+CIG-C.US,D,20200731,000000,1.64043,1.64043,1.5366,1.5851,49545.291625572,0
+CIG-C.US,D,20200803,000000,1.47428,1.57127,1.46045,1.51585,69169.217334127,0
+CIG-C.US,D,20200804,000000,1.52285,1.54983,1.47428,1.51585,30861.728901695,0
+CIG-C.US,D,20200805,000000,1.52285,1.55667,1.47428,1.50894,49095.726294849,0
+CIG-C.US,D,20200806,000000,1.57803,1.57803,1.48819,1.57127,32190.47376972,0
+CIG-C.US,D,20200807,000000,1.55051,1.59194,1.47428,1.49164,36329.666992238,0
+CIG-C.US,D,20200810,000000,1.48819,1.53322,1.4536,1.4536,40796.058650725,0
+CIG-C.US,D,20200811,000000,1.52285,1.54352,1.46045,1.46045,30958.824372532,0
+CIG-C.US,D,20200812,000000,1.52961,1.52961,1.41886,1.45037,71466.256760633,0
+CIG-C.US,D,20200813,000000,1.3912,1.39812,1.32271,1.37737,69930.020201505,0
+CIG-C.US,D,20200814,000000,1.33594,1.37737,1.30887,1.32894,37352.494623381,0
+CIG-C.US,D,20200817,000000,1.34963,1.34963,1.25971,1.3082,59257.498859127,0
+CIG-C.US,D,20200818,000000,1.27354,1.43969,1.2667,1.4327,106286.2886926,0
+CIG-C.US,D,20200819,000000,1.38436,1.38436,1.28737,1.32894,168269.11110987,0
+CIG-C.US,D,20200820,000000,1.28053,1.33601,1.22579,1.32894,116329.68458695,0
+CIG-C.US,D,20200821,000000,1.3082,1.35662,1.29444,1.34963,116781.91006757,0
+CIG-C.US,D,20200824,000000,1.41195,1.41195,1.31511,1.37737,292476.82958403,0
+CIG-C.US,D,20200825,000000,1.40511,1.41195,1.32894,1.41195,66938.681654769,0
+CIG-C.US,D,20200826,000000,1.40511,1.42593,1.28053,1.42593,102116.5037464,0
+CIG-C.US,D,20200827,000000,1.3082,1.35662,1.30128,1.32894,85539.779732182,0
+CIG-C.US,D,20200828,000000,1.3082,1.41886,1.3082,1.41886,83101.75236172,0
+CIG-C.US,D,20200831,000000,1.37737,1.41195,1.31511,1.41195,79597.004886999,0
+CIG-C.US,D,20200901,000000,1.33594,1.41195,1.33594,1.3912,73511.912022919,0
+CIG-C.US,D,20200902,000000,1.37045,1.4327,1.36361,1.4327,52866.488758164,0
+CIG-C.US,D,20200903,000000,1.41886,1.46737,1.39895,1.46737,79896.271749167,0
+CIG-C.US,D,20200904,000000,1.48819,1.51585,1.38436,1.51585,69407.300748918,0
+CIG-C.US,D,20200908,000000,1.37737,1.42593,1.36354,1.42593,58122.944932775,0
+CIG-C.US,D,20200909,000000,1.41195,1.48112,1.41195,1.44661,36049.021179271,0
+CIG-C.US,D,20200910,000000,1.51585,1.51585,1.44661,1.46737,29100.709677205,0
+CIG-C.US,D,20200911,000000,1.46737,1.4812,1.3997,1.4812,163781.4382523,0
+CIG-C.US,D,20200914,000000,1.37045,1.57803,1.37045,1.57803,48365.515151159,0
+CIG-C.US,D,20200915,000000,1.48819,1.51029,1.44661,1.50894,103797.71847431,0
+CIG-C.US,D,20200916,000000,1.48819,1.5366,1.46045,1.52961,90950.524600177,0
+CIG-C.US,D,20200917,000000,1.4812,1.50894,1.4536,1.50894,18534.594330265,0
+CIG-C.US,D,20200918,000000,1.4536,1.51585,1.41886,1.51585,34749.537959991,0
+CIG-C.US,D,20200921,000000,1.41195,1.41195,1.32203,1.3912,176715.08699772,0
+CIG-C.US,D,20200922,000000,1.37045,1.43969,1.36,1.43969,45853.003583892,0
+CIG-C.US,D,20200923,000000,1.50894,1.50894,1.32203,1.3912,58847.835776693,0
+CIG-C.US,D,20200924,000000,1.34963,1.43969,1.32203,1.43969,42698.06581917,0
+CIG-C.US,D,20200925,000000,1.43969,1.43969,1.33594,1.36354,55633.044639538,0
+CIG-C.US,D,20200928,000000,1.33594,1.38045,1.30128,1.35662,25641.184750544,0
+CIG-C.US,D,20200929,000000,1.2667,1.35662,1.2667,1.33594,87870.071032262,0
+CIG-C.US,D,20200930,000000,1.2667,1.37045,1.24594,1.33594,19500.228738859,0
+CIG-C.US,D,20201001,000000,1.39819,1.39819,1.27362,1.34278,23433.260345216,0
+CIG-C.US,D,20201002,000000,1.31496,1.3706,1.31496,1.3706,22507.528184911,0
+CIG-C.US,D,20201005,000000,1.31496,1.44714,1.31496,1.44022,39386.17921118,0
+CIG-C.US,D,20201006,000000,1.42639,1.44714,1.35669,1.44714,64214.68817157,0
+CIG-C.US,D,20201007,000000,1.39849,1.45405,1.36759,1.45405,44391.251221569,0
+CIG-C.US,D,20201008,000000,1.46796,1.49586,1.38458,1.49586,20370.097751561,0
+CIG-C.US,D,20201009,000000,1.46112,1.50277,1.44714,1.48894,49823.277288652,0
+CIG-C.US,D,20201012,000000,1.41932,1.52367,1.41932,1.48894,41562.181817875,0
+CIG-C.US,D,20201013,000000,1.50277,1.54465,1.46796,1.54465,181092.36363503,0
+CIG-C.US,D,20201014,000000,1.53059,1.55848,1.47503,1.54465,38497.689149277,0
+CIG-C.US,D,20201015,000000,1.46112,1.53758,1.45405,1.53059,35580.834799347,0
+CIG-C.US,D,20201016,000000,1.46796,1.53059,1.46112,1.52367,30486.647767778,0
+CIG-C.US,D,20201019,000000,1.52367,1.52367,1.45405,1.50277,32034.855001393,0
+CIG-C.US,D,20201020,000000,1.47503,1.53059,1.46796,1.53059,20428.621049051,0
+CIG-C.US,D,20201021,000000,1.48195,1.53059,1.46112,1.50277,28072.561746291,0
+CIG-C.US,D,20201022,000000,1.48894,1.55149,1.43316,1.55149,55081.063538206,0
+CIG-C.US,D,20201023,000000,1.45405,1.51676,1.45405,1.51676,15915.67676756,0
+CIG-C.US,D,20201026,000000,1.41233,1.53758,1.41233,1.53758,44765.002280543,0
+CIG-C.US,D,20201027,000000,1.49586,1.52367,1.46112,1.52367,37912.456174371,0
+CIG-C.US,D,20201028,000000,1.44714,1.48894,1.3915,1.48894,28620.552622793,0
+CIG-C.US,D,20201029,000000,1.3915,1.47503,1.36376,1.46112,38580.153795741,0
+CIG-C.US,D,20201030,000000,1.44714,1.45405,1.35601,1.44714,35463.788204365,0
+CIG-C.US,D,20201102,000000,1.44714,1.44714,1.37286,1.39849,16426.42554566,0
+CIG-C.US,D,20201103,000000,1.40541,1.45405,1.37759,1.45405,23348.135548867,0
+CIG-C.US,D,20201104,000000,1.35669,1.52367,1.35669,1.52367,35112.648419422,0
+CIG-C.US,D,20201105,000000,1.52367,1.62111,1.51676,1.62111,61960.211143238,0
+CIG-C.US,D,20201106,000000,1.50277,1.67674,1.50277,1.66983,62417.75692362,0
+CIG-C.US,D,20201109,000000,1.66983,1.74637,1.63502,1.74637,75041.498207332,0
+CIG-C.US,D,20201110,000000,1.73239,1.77419,1.66983,1.77419,65010.072987465,0
+CIG-C.US,D,20201111,000000,1.64885,1.73938,1.62802,1.71149,36396.170739386,0
+CIG-C.US,D,20201112,000000,1.62802,1.64885,1.55179,1.64885,46802.67709317,0
+CIG-C.US,D,20201113,000000,1.64201,1.66284,1.55149,1.66284,48365.515151159,0
+CIG-C.US,D,20201116,000000,1.73938,1.74637,1.649,1.74637,177896.19354707,0
+CIG-C.US,D,20201117,000000,1.64885,1.77419,1.64201,1.77419,60941.373736924,0
+CIG-C.US,D,20201118,000000,1.73938,1.75096,1.7078,1.73938,60596.884326696,0
+CIG-C.US,D,20201119,000000,1.80892,1.80892,1.71675,1.75329,66209.800586022,0
+CIG-C.US,D,20201120,000000,1.76712,1.76712,1.66983,1.69066,31804.75203626,0
+CIG-C.US,D,20201123,000000,1.67674,1.70464,1.66284,1.66284,39692.096448062,0
+CIG-C.US,D,20201124,000000,1.71848,1.802,1.69764,1.802,78929.307265628,0
+CIG-C.US,D,20201125,000000,1.86463,1.86463,1.76712,1.85072,67985.450634885,0
+CIG-C.US,D,20201127,000000,1.76028,1.85072,1.76028,1.82291,49061.144346331,0
+CIG-C.US,D,20201130,000000,1.81591,1.89937,1.78111,1.87854,165740.63864329,0
+CIG-C.US,D,20201201,000000,1.82291,1.92026,1.81591,1.89237,91291.023785577,0
+CIG-C.US,D,20201202,000000,1.92026,1.9968,1.87854,1.98981,652325.94525424,0
+CIG-C.US,D,20201203,000000,2.02469,2.02469,1.90636,2.00379,110831.15477272,0
+CIG-C.US,D,20201204,000000,2.01064,2.01064,1.88523,1.9759,120472.8680343,0
+CIG-C.US,D,20201207,000000,1.82975,2.05944,1.82975,2.05944,110259.22254725,0
+CIG-C.US,D,20201208,000000,2.05244,2.06635,1.94057,2.02469,65643.188660318,0
+CIG-C.US,D,20201209,000000,2.02469,2.02469,1.93425,1.9759,89635.080481581,0
+CIG-C.US,D,20201210,000000,1.92718,2.10808,1.92026,2.10808,134373.48126326,0
+CIG-C.US,D,20201211,000000,2.08026,2.12206,2.02763,2.12206,157390.42815133,0
+CIG-C.US,D,20201214,000000,2.1289,2.14988,2.04553,2.14988,77040.600846614,0
+CIG-C.US,D,20201215,000000,2.07327,2.14988,2.05944,2.14988,85171.34897298,0
+CIG-C.US,D,20201216,000000,2.08725,2.1707,2.04628,2.1707,72884.116649838,0
+CIG-C.US,D,20201217,000000,2.1707,2.24032,2.12003,2.24032,85646.185727619,0
+CIG-C.US,D,20201218,000000,2.3516,2.3516,2.14995,2.23333,93292.786574744,0
+CIG-C.US,D,20201221,000000,2.11515,2.1707,2.06635,2.16379,66901.439556366,0
+CIG-C.US,D,20201222,000000,2.07327,2.14988,2.06635,2.14988,63452.555229249,0
+CIG-C.US,D,20201223,000000,2.13597,2.21942,2.12206,2.21942,85632.88497819,0
+CIG-C.US,D,20201224,000000,2.1986,2.22634,2.11183,2.22634,18656.961225018,0
+CIG-C.US,D,20201228,000000,2.21243,2.24032,2.15679,2.24032,57597.565330303,0
+CIG-C.US,D,20201229,000000,2.23333,2.24724,2.17424,2.24724,95915.694362278,0
+CIG-C.US,D,20201230,000000,2.24724,2.28205,2.1777,2.28205,99182.358422208,0
+CIG-C.US,D,20201231,000000,2.26814,2.26814,2.14988,2.25423,28518.136852184,0
+CIG-C.US,D,20210104,000000,2.1707,2.23333,2.10116,2.21243,141755.39719674,0
+CIG-C.US,D,20210105,000000,2.05944,2.21942,2.05944,2.21942,65024.703811837,0
+CIG-C.US,D,20210106,000000,2.12206,2.26115,2.08725,2.26115,98454.807428405,0
+CIG-C.US,D,20210107,000000,2.12732,2.22597,2.08522,2.19078,136752.98533623,0
+CIG-C.US,D,20210108,000000,2.14146,2.3034,2.1374,2.3034,104335.06875127,0
+CIG-C.US,D,20210111,000000,2.27528,2.27528,2.09912,2.14845,221297.86901108,0
+CIG-C.US,D,20210112,000000,2.16259,2.2471,2.08508,2.2471,77871.897685969,0
+CIG-C.US,D,20210113,000000,2.24003,2.28235,2.14845,2.28235,78223.037470912,0
+CIG-C.US,D,20210114,000000,2.16958,2.31047,2.16958,2.3034,97020.986639885,0
+CIG-C.US,D,20210115,000000,2.25416,2.27528,2.18371,2.27528,68545.412185875,0
+CIG-C.US,D,20210119,000000,2.17664,2.22597,2.10627,2.19777,186303.59726158,0
+CIG-C.US,D,20210120,000000,2.11326,2.14845,2.09213,2.14146,81198.415118333,0
+CIG-C.US,D,20210121,000000,2.13439,2.13439,2.06394,2.12033,99916.559790727,0
+CIG-C.US,D,20210122,000000,2.07808,2.14146,1.97229,2.14146,134056.92342684,0
+CIG-C.US,D,20210125,000000,2.12033,2.12033,2.00057,2.00756,47951.861843896,0
+CIG-C.US,D,20210126,000000,2.04989,2.09213,2.03575,2.09213,100257.05897613,0
+CIG-C.US,D,20210127,000000,2.07808,2.09213,1.98643,2.09213,81949.90746111,0
+CIG-C.US,D,20210128,000000,2.03575,2.16958,2.03575,2.16958,76483.29944551,0
+CIG-C.US,D,20210129,000000,2.09213,2.13439,2.02875,2.10619,126937.03225712,0
+CIG-C.US,D,20210201,000000,2.04274,2.17664,2.03575,2.17664,93795.554903186,0
+CIG-C.US,D,20210202,000000,2.21183,2.23303,2.15552,2.23303,153752.67318232,0
+CIG-C.US,D,20210203,000000,2.22597,2.24003,2.16958,2.23303,78292.201367947,0
+CIG-C.US,D,20210204,000000,2.14845,2.23303,2.10619,2.17664,102515.52622928,0
+CIG-C.US,D,20210205,000000,2.19777,2.19777,2.13439,2.16958,51847.65135185,0
+CIG-C.US,D,20210208,000000,2.16958,2.21183,2.14146,2.21183,162947.48126306,0
+CIG-C.US,D,20210209,000000,2.16958,2.2189,2.12319,2.16259,91103.483218618,0
+CIG-C.US,D,20210210,000000,2.11326,2.14845,2.04274,2.11326,92726.17464904,0
+CIG-C.US,D,20210211,000000,2.04989,2.11326,2.04989,2.09912,53129.843596872,0
+CIG-C.US,D,20210212,000000,2.07101,2.16259,2.02169,2.04989,79119.507982473,0
+CIG-C.US,D,20210216,000000,2.14146,2.14146,1.98643,1.98643,124545.55750968,0
+CIG-C.US,D,20210217,000000,1.9935,2.04274,1.95831,1.9935,668727.09937598,0
+CIG-C.US,D,20210218,000000,1.97944,2.00057,1.8808,2.00057,80803.382860272,0
+CIG-C.US,D,20210219,000000,2.00057,2.00057,1.94425,1.9935,88864.967089603,0
+CIG-C.US,D,20210222,000000,1.87373,1.90899,1.83155,1.89485,84643.309220621,0
+CIG-C.US,D,20210223,000000,1.87373,1.9653,1.86673,1.93711,82672.138155142,0
+CIG-C.US,D,20210224,000000,1.96538,1.96538,1.90208,1.94425,481554.96317664,0
+CIG-C.US,D,20210225,000000,1.94425,1.97944,1.81742,1.84554,59455.680025629,0
+CIG-C.US,D,20210226,000000,1.87373,1.87373,1.78922,1.81035,37446.929944331,0
+CIG-C.US,D,20210301,000000,1.82441,1.82441,1.73283,1.77509,48972.029325152,0
+CIG-C.US,D,20210302,000000,1.79629,1.82441,1.67314,1.79629,78598.11860483,0
+CIG-C.US,D,20210303,000000,1.72584,1.79629,1.64487,1.78922,131956.73509189,0
+CIG-C.US,D,20210304,000000,1.78215,1.84275,1.75396,1.81035,49159.569892111,0
+CIG-C.US,D,20210305,000000,1.82441,1.902,1.71908,1.78922,45790.490061572,0
+CIG-C.US,D,20210308,000000,1.67653,1.7666,1.64126,1.69764,76230.585206346,0
+CIG-C.US,D,20210309,000000,1.67653,1.70479,1.64833,1.68352,63805.025089135,0
+CIG-C.US,D,20210310,000000,1.72584,1.79629,1.70479,1.77509,17054.220918741,0
+CIG-C.US,D,20210311,000000,1.81035,1.86673,1.78922,1.86673,16478.298468436,0
+CIG-C.US,D,20210312,000000,1.83847,1.86673,1.81035,1.86673,24583.775170885,0
+CIG-C.US,D,20210315,000000,1.83847,1.92313,1.81118,1.86673,19756.933202852,0
+CIG-C.US,D,20210316,000000,1.93711,1.93711,1.81035,1.86673,20263.691756124,0
+CIG-C.US,D,20210317,000000,1.88786,1.902,1.80328,1.902,82472.626913697,0
+CIG-C.US,D,20210318,000000,1.902,1.94425,1.84554,1.93711,30030.43206234,0
+CIG-C.US,D,20210319,000000,2.11326,2.11326,1.93004,2.00756,27390.233300547,0
+CIG-C.US,D,20210322,000000,2.05695,2.07808,1.88486,1.95831,31054.589768425,0
+CIG-C.US,D,20210323,000000,2.04989,2.04989,1.89485,1.95831,25735.620071495,0
+CIG-C.US,D,20210324,000000,1.96538,1.96538,1.82441,1.93711,112046.84327059,0
+CIG-C.US,D,20210325,000000,1.81035,1.93711,1.81035,1.93711,20898.137503919,0
+CIG-C.US,D,20210326,000000,1.8808,1.91599,1.83847,1.91599,21102.969045137,0
+CIG-C.US,D,20210329,000000,1.80328,1.93711,1.80328,1.902,23264.34082746,0
+CIG-C.US,D,20210330,000000,1.97229,1.97229,1.87373,1.95117,8774.5043987623,0
+CIG-C.US,D,20210331,000000,1.87373,2.00756,1.87373,2.00756,23711.246008298,0
+CIG-C.US,D,20210401,000000,1.93711,1.9847,1.93711,1.97229,12626.401433599,0
+CIG-C.US,D,20210405,000000,2.00756,2.00756,1.902,1.95117,16546.132290526,0
+CIG-C.US,D,20210406,000000,1.87373,1.96538,1.87373,1.96538,12587.829260252,0
+CIG-C.US,D,20210407,000000,1.96538,1.97944,1.93711,1.97944,18767.357445283,0
+CIG-C.US,D,20210408,000000,1.902,2.00756,1.902,2.00756,7391.2264580752,0
+CIG-C.US,D,20210409,000000,1.94282,2.00756,1.93711,2.00756,12115.652655499,0
+CIG-C.US,D,20210412,000000,2.10619,2.10619,1.88794,1.96538,14420.672531663,0
+CIG-C.US,D,20210413,000000,1.84554,1.98508,1.84554,1.97229,6829.9348321426,0
+CIG-C.US,D,20210414,000000,1.89485,2.00057,1.89485,2.00057,7471.0309546533,0
+CIG-C.US,D,20210415,000000,1.93004,1.98643,1.91599,1.98643,7722.4151188744,0
+CIG-C.US,D,20210416,000000,1.84554,1.98643,1.84554,1.98643,12707.53600512,0
+CIG-C.US,D,20210419,000000,1.97229,1.97229,1.902,1.96538,7638.6203974673,0
+CIG-C.US,D,20210420,000000,1.90899,2.00057,1.90899,2.00057,47381.259693362,0
+CIG-C.US,D,20210421,000000,1.9935,1.9935,1.93883,1.96162,9621.7621374331,0
+CIG-C.US,D,20210422,000000,1.95117,2.01462,1.95117,2.01462,8487.2082110811,0
+CIG-C.US,D,20210423,000000,2.08508,2.08508,1.95117,2.02875,24428.156402557,0
+CIG-C.US,D,20210426,000000,2.12732,2.12732,1.97229,2.04274,8343.5601172406,0
+CIG-C.US,D,20210427,000000,1.95831,2.03575,1.95831,2.01462,5821.7380253725,0
+CIG-C.US,D,20210428,000000,2.13439,2.14845,2.00583,2.14845,93862.058650335,0
+CIG-C.US,D,20210429,000000,2.11326,2.14845,2.04989,2.14845,23237.7393286,0
+CIG-C.US,D,20210430,000000,2.23303,2.23303,2.07808,2.13439,43393.695014343,0
+CIG-C.US,D,20210503,000000,1.97019,1.97019,1.85598,1.90599,45209.247311495,0
+CIG-C.US,D,20210504,000000,1.94876,1.94876,1.82741,1.89162,20969.96155084,0
+CIG-C.US,D,20210505,000000,1.84884,1.9417,1.84884,1.9417,18835.191267375,0
+CIG-C.US,D,20210506,000000,1.89162,2.06304,1.88569,1.97741,26400.657542979,0
+CIG-C.US,D,20210507,000000,1.9417,2.02018,1.92026,2.02018,90273.516454206,0
+CIG-C.US,D,20210510,000000,1.88455,2.0344,1.88455,2.00591,36417.451938473,0
+CIG-C.US,D,20210511,000000,1.83456,1.99876,1.83456,1.99876,40160.282827987,0
+CIG-C.US,D,20210512,000000,1.97019,1.97019,1.84884,1.96305,47217.660475377,0
+CIG-C.US,D,20210513,000000,1.98447,1.99876,1.87027,1.99876,90979.786248922,0
+CIG-C.US,D,20210514,000000,1.98447,2.02733,1.92313,2.01297,27398.213750206,0
+CIG-C.US,D,20210517,000000,1.97019,2.1201,1.94876,2.07011,22910.54089263,0
+CIG-C.US,D,20210518,000000,2.07733,2.16296,1.98447,2.14154,41092.665363007,0
+CIG-C.US,D,20210519,000000,2.07733,2.22716,2.04869,2.21289,81701.183446775,0
+CIG-C.US,D,20210520,000000,2.12725,2.19867,2.08379,2.17725,36686.127076954,0
+CIG-C.US,D,20210521,000000,2.07011,2.17725,2.0559,2.17003,47616.682958268,0
+CIG-C.US,D,20210524,000000,2.10582,2.17003,2.098,2.17003,32580.18572801,0
+CIG-C.US,D,20210525,000000,2.13439,2.22716,2.1201,2.20574,62481.600520882,0
+CIG-C.US,D,20210526,000000,2.09876,2.24146,2.09876,2.24146,50528.217008426,0
+CIG-C.US,D,20210527,000000,2.24146,2.28431,2.16296,2.28431,47542.198761462,0
+CIG-C.US,D,20210528,000000,2.28431,2.28431,2.19145,2.28431,50276.832844204,0
+CIG-C.US,D,20210601,000000,2.23431,2.35565,2.23431,2.35565,61434.831540766,0
+CIG-C.US,D,20210602,000000,2.42708,2.49128,2.29145,2.42708,181895.72890059,0
+CIG-C.US,D,20210603,000000,2.42708,2.42708,2.23431,2.26288,47919.940045265,0
+CIG-C.US,D,20210604,000000,2.32708,2.46986,2.31281,2.42708,53794.881068356,0
+CIG-C.US,D,20210607,000000,2.49128,2.49851,2.34145,2.43415,34992.941674555,0
+CIG-C.US,D,20210608,000000,2.36994,2.51272,2.34852,2.48415,43005.313130996,0
+CIG-C.US,D,20210609,000000,2.4128,2.45558,2.32708,2.45558,47624.663407926,0
+CIG-C.US,D,20210610,000000,2.34145,2.45558,2.32708,2.45558,63479.156728108,0
+CIG-C.US,D,20210611,000000,2.32708,2.39136,2.24146,2.37716,130766.31801794,0
+CIG-C.US,D,20210614,000000,2.29859,2.42708,2.29859,2.34145,41902.681003276,0
+CIG-C.US,D,20210615,000000,2.34145,2.4128,2.31273,2.4128,63237.083088488,0
+CIG-C.US,D,20210616,000000,2.53414,2.53414,2.32001,2.40566,59882.634082322,0
+CIG-C.US,D,20210617,000000,2.46986,2.46986,2.31281,2.42708,47848.115998344,0
+CIG-C.US,D,20210618,000000,2.46986,2.46986,2.26288,2.36994,53329.354838316,0
+CIG-C.US,D,20210621,000000,2.20574,2.31281,2.2022,2.27717,55529.298793986,0
+CIG-C.US,D,20210622,000000,2.26288,2.28431,2.18575,2.28431,35016.883023529,0
+CIG-C.US,D,20210623,000000,2.19145,2.28431,2.17732,2.28431,46998.198109788,0
+CIG-C.US,D,20210624,000000,2.26288,2.26288,2.19145,2.23431,75122.632778853,0
+CIG-C.US,D,20210625,000000,2.21289,2.22716,2.12725,2.22716,42755.259041718,0
+CIG-C.US,D,20210628,000000,2.14154,2.21289,2.13439,2.17725,50528.217008426,0
+CIG-C.US,D,20210629,000000,2.1201,2.21289,2.08439,2.21289,45489.893124461,0
+CIG-C.US,D,20210630,000000,2.07011,2.21289,2.04869,2.21289,78369.345714639,0
+CIG-C.US,D,20210701,000000,2.06304,2.07726,1.99161,2.04162,65161.701530963,0
+CIG-C.US,D,20210702,000000,2.14154,2.14154,1.99161,2.1201,47765.65135188,0
+CIG-C.US,D,20210706,000000,2.10582,2.10582,1.92733,2.06304,84914.644508986,0
+CIG-C.US,D,20210707,000000,2.0344,2.04869,1.92733,2.04869,77051.241446158,0
+CIG-C.US,D,20210708,000000,1.91306,2.04869,1.89884,2.04869,103852.25154697,0
+CIG-C.US,D,20210709,000000,2.07011,2.07011,1.91306,1.92733,53168.415770218,0
+CIG-C.US,D,20210712,000000,1.97019,2.12725,1.95598,2.12725,112461.8266528,0
+CIG-C.US,D,20210713,000000,2.09876,2.09876,1.99161,2.07011,139290.76832742,0
+CIG-C.US,D,20210714,000000,2.0559,2.13439,2.03575,2.13439,95245.336591022,0
+CIG-C.US,D,20210715,000000,2.04869,2.12725,2.01297,2.12725,61098.322580195,0
+CIG-C.US,D,20210716,000000,2.04869,2.12725,2.0344,2.12725,56199.656565243,0
+CIG-C.US,D,20210719,000000,2.08439,2.08439,1.93448,1.99876,97288.331703421,0
+CIG-C.US,D,20210720,000000,1.97741,2.02733,1.95598,2.02733,40386.395568291,0
+CIG-C.US,D,20210721,000000,1.99161,2.0559,1.99161,2.0559,44980.474421304,0
+CIG-C.US,D,20210722,000000,2.05087,2.08439,1.97019,1.97019,67317.753013515,0
+CIG-C.US,D,20210723,000000,2.00591,2.12725,2.00591,2.12725,75004.256108929,0
+CIG-C.US,D,20210726,000000,2.04869,2.1201,2.01297,2.1201,68964.38579291,0
+CIG-C.US,D,20210727,000000,1.97741,2.13439,1.97741,2.13439,43571.925056701,0
+CIG-C.US,D,20210728,000000,2.07011,2.19867,2.0559,2.19867,52124.306939988,0
+CIG-C.US,D,20210729,000000,2.11297,2.19145,2.07733,2.19145,49892.441185686,0
+CIG-C.US,D,20210730,000000,2.11297,2.11297,1.99161,2.10582,63163.928966625,0
+CIG-C.US,D,20210802,000000,2.04162,2.0559,1.97019,2.02018,62287.409579209,0
+CIG-C.US,D,20210803,000000,1.99876,2.0344,1.91283,2.0344,77826.675137908,0
+CIG-C.US,D,20210804,000000,1.95598,1.95598,1.89884,1.89884,48813.750406939,0
+CIG-C.US,D,20210805,000000,1.91306,1.95598,1.87155,1.90599,30142.158357549,0
+CIG-C.US,D,20210806,000000,1.97741,1.97741,1.88455,1.92026,32689.251873334,0
+CIG-C.US,D,20210809,000000,1.89757,1.97741,1.87027,1.95598,28337.246659941,0
+CIG-C.US,D,20210810,000000,1.89884,1.92026,1.8917,1.90599,25629.214076057,0
+CIG-C.US,D,20210811,000000,1.89064,1.92733,1.89064,1.89884,21911.654610461,0
+CIG-C.US,D,20210812,000000,1.85598,1.88455,1.84171,1.85598,27976.796350396,0
+CIG-C.US,D,20210813,000000,1.84171,1.94876,1.82749,1.89884,25598.622352369,0
+CIG-C.US,D,20210816,000000,1.97019,1.97019,1.83456,1.88455,32457.818833257,0
+CIG-C.US,D,20210817,000000,1.90606,1.93448,1.86891,1.92733,30456.05604409,0
+CIG-C.US,D,20210818,000000,1.84884,1.97741,1.84884,1.97741,47439.782990853,0
+CIG-C.US,D,20210819,000000,1.84171,2.04162,1.84171,2.0344,28276.063212565,0
+CIG-C.US,D,20210820,000000,1.9417,2.17003,1.9417,2.15574,31959.040729644,0
+CIG-C.US,D,20210823,000000,2.09153,2.18438,2.07733,2.16296,24646.288693204,0
+CIG-C.US,D,20210824,000000,2.10582,2.24866,2.10582,2.2486,60739.202345594,0
+CIG-C.US,D,20210825,000000,2.32708,2.32708,2.20574,2.29859,31665.094167248,0
+CIG-C.US,D,20210826,000000,2.37716,2.37716,2.19867,2.28431,24166.131638792,0
+CIG-C.US,D,20210827,000000,2.20574,2.34852,2.19867,2.34852,41124.587161638,0
+CIG-C.US,D,20210830,000000,2.31281,2.31281,2.29145,2.31281,35937.294884062,0
+CIG-C.US,D,20210831,000000,2.28431,2.35565,2.28431,2.35565,26292.921472599,0
+CIG-C.US,D,20210901,000000,2.33423,2.44137,2.33423,2.44137,33978.09449307,0
+CIG-C.US,D,20210902,000000,2.48415,2.48415,2.16296,2.16296,51149.362006791,0
+CIG-C.US,D,20210903,000000,2.21289,2.36994,2.21289,2.36994,44461.745193547,0
+CIG-C.US,D,20210907,000000,2.34852,2.34852,2.2486,2.30574,20549.657868862,0
+CIG-C.US,D,20210908,000000,2.30574,2.30574,2.14154,2.16296,29620.768979905,0
+CIG-C.US,D,20210909,000000,2.12725,2.39136,2.12725,2.35565,33060.342782421,0
+CIG-C.US,D,20210910,000000,2.36994,2.36994,2.20574,2.32001,46105.717823055,0
+CIG-C.US,D,20210913,000000,2.31281,2.32708,2.23416,2.32708,18641.000325702,0
+CIG-C.US,D,20210914,000000,2.38423,2.38423,2.26288,2.32001,16979.736721935,0
+CIG-C.US,D,20210915,000000,2.24146,2.34852,2.22716,2.32001,30898.971000098,0
+CIG-C.US,D,20210916,000000,2.23431,2.32708,2.23431,2.32708,30271.175627017,0
+CIG-C.US,D,20210917,000000,2.21289,2.24146,2.07011,2.07011,20676.014988443,0
+CIG-C.US,D,20210920,000000,2.17003,2.29145,2.13439,2.29145,51559.025089225,0
+CIG-C.US,D,20210921,000000,2.30574,2.35565,2.19867,2.35565,42670.134245369,0
+CIG-C.US,D,20210922,000000,2.2486,2.37716,2.24146,2.37716,39448.692733499,0
+CIG-C.US,D,20210923,000000,2.31281,2.34852,2.27717,2.34852,30493.298142492,0
+CIG-C.US,D,20210924,000000,2.38423,2.38423,2.24213,2.35565,34119.082437025,0
+CIG-C.US,D,20210927,000000,2.26288,2.40566,2.26288,2.40566,33141.477353943,0
+CIG-C.US,D,20210928,000000,2.38423,2.38423,2.24146,2.30574,58742.759856197,0
+CIG-C.US,D,20210929,000000,2.22716,2.31281,2.20574,2.29145,46468.828282486,0
+CIG-C.US,D,20210930,000000,2.22716,2.33423,2.21289,2.33423,38183.791462736,0
+CIG-C.US,D,20211001,000000,2.22716,2.35565,2.21289,2.35565,49653.027695952,0
+CIG-C.US,D,20211004,000000,2.32708,2.32708,2.20574,2.32001,54827.019224099,0
+CIG-C.US,D,20211005,000000,2.22716,2.35565,2.21289,2.35565,33462.025415199,0
+CIG-C.US,D,20211006,000000,2.2201,2.29859,2.14154,2.28431,84845.480611952,0
+CIG-C.US,D,20211007,000000,2.31281,2.31281,2.15574,2.27717,39846.385141447,0
+CIG-C.US,D,20211008,000000,2.23431,2.32708,2.19867,2.32708,40406.346692436,0
+CIG-C.US,D,20211011,000000,2.31281,2.37716,2.27002,2.37716,26496.422938873,0
+CIG-C.US,D,20211012,000000,2.14154,2.48415,2.14154,2.27717,54487.850113643,0
+CIG-C.US,D,20211013,000000,2.29145,2.49851,2.29145,2.47708,38185.121537679,0
+CIG-C.US,D,20211014,000000,2.45558,2.48415,2.38423,2.48415,40714.924079204,0
+CIG-C.US,D,20211015,000000,2.45558,2.50557,2.39851,2.50557,29445.199087434,0
+CIG-C.US,D,20211018,000000,2.50557,2.53414,2.38423,2.53414,23398.6783967,0
+CIG-C.US,D,20211019,000000,2.45558,2.45558,2.29145,2.30574,47353.32811956,0
+CIG-C.US,D,20211020,000000,2.39851,2.46986,2.3628,2.46986,56943.168458362,0
+CIG-C.US,D,20211021,000000,2.31281,2.32708,2.19145,2.29145,103820.32974834,0
+CIG-C.US,D,20211022,000000,2.33423,2.33423,2.06657,2.20574,116208.64776715,0
+CIG-C.US,D,20211025,000000,2.18438,2.33423,2.18438,2.33423,34514.114695086,0
+CIG-C.US,D,20211026,000000,2.22716,2.34145,2.21439,2.34145,32399.295535767,0
+CIG-C.US,D,20211027,000000,2.2201,2.39136,2.2201,2.39136,43715.573150542,0
+CIG-C.US,D,20211028,000000,2.28431,2.28431,2.17725,2.28431,65514.17139085,0
+CIG-C.US,D,20211029,000000,2.18438,2.22716,2.13439,2.22716,49626.426197092,0
+CIG-C.US,D,20211101,000000,2.15574,2.28431,2.11297,2.21289,58878.427500381,0
+CIG-C.US,D,20211102,000000,2.18438,2.18438,2.07011,2.07011,16438.396220146,0
+CIG-C.US,D,20211103,000000,2.15574,2.33423,2.12394,2.29145,46516.710980432,0
+CIG-C.US,D,20211104,000000,2.19867,2.2201,2.09906,2.2201,107543.20951371,0
+CIG-C.US,D,20211105,000000,2.19145,2.29859,2.19145,2.29859,44448.444444117,0
+CIG-C.US,D,20211108,000000,2.22716,2.28431,2.17725,2.27717,74339.218637445,0
+CIG-C.US,D,20211109,000000,2.22716,2.29859,2.21289,2.29859,41067.393939091,0
+CIG-C.US,D,20211110,000000,2.39136,2.39136,2.27002,2.34852,43984.248289021,0
+CIG-C.US,D,20211111,000000,2.37716,2.39136,2.27784,2.37716,116229.92896624,0
+CIG-C.US,D,20211112,000000,2.33423,2.49851,2.25927,2.3628,122199.30531028,0
+CIG-C.US,D,20211115,000000,2.36994,2.36994,2.25573,2.25573,40322.551971029,0
+CIG-C.US,D,20211116,000000,2.37716,2.37716,2.23431,2.31281,97747.207558746,0
+CIG-C.US,D,20211117,000000,2.2486,2.28431,2.16296,2.28431,297795.79928096,0
+CIG-C.US,D,20211118,000000,2.22716,2.28431,2.17725,2.28431,223342.19419842,0
+CIG-C.US,D,20211119,000000,2.23431,2.31281,2.2201,2.31281,109310.87911292,0
+CIG-C.US,D,20211122,000000,2.19867,2.29859,2.19867,2.29859,107335.71782261,0
+CIG-C.US,D,20211123,000000,2.19867,2.32001,2.16296,2.32001,83802.701856665,0
+CIG-C.US,D,20211124,000000,2.23431,2.32708,2.2201,2.32708,52184.16031242,0
+CIG-C.US,D,20211126,000000,2.23431,2.29859,2.21649,2.29145,65524.811990393,0
+CIG-C.US,D,20211129,000000,2.27717,2.29859,2.2201,2.29859,85382.830888911,0
+CIG-C.US,D,20211130,000000,2.24852,2.29145,2.14154,2.26288,118356.71880004,0
+CIG-C.US,D,20211201,000000,2.20574,2.21566,2.10582,2.16296,156754.65232859,0
+CIG-C.US,D,20211202,000000,2.20574,2.28431,2.19867,2.27002,77560.660149315,0
+CIG-C.US,D,20211203,000000,2.24146,2.33423,2.23431,2.30574,36558.439882428,0
+CIG-C.US,D,20211206,000000,2.23431,2.34145,2.21289,2.28431,92005.27402995,0
+CIG-C.US,D,20211207,000000,2.22716,2.32708,2.22701,2.32708,37637.130661176,0
+CIG-C.US,D,20211208,000000,2.29859,2.43415,2.29859,2.42708,57524.411208439,0
+CIG-C.US,D,20211209,000000,2.31281,2.37716,2.29145,2.37716,51739.915281469,0
+CIG-C.US,D,20211210,000000,2.32701,2.38423,2.30574,2.38423,166045.22580523,0
+CIG-C.US,D,20211213,000000,2.34145,2.35565,2.28431,2.35565,84155.171716551,0
+CIG-C.US,D,20211214,000000,2.32708,2.3628,2.27717,2.3628,91130.084717478,0
+CIG-C.US,D,20211215,000000,2.27717,2.35565,2.25573,2.34145,74943.072661553,0
+CIG-C.US,D,20211216,000000,2.31281,2.3628,2.27002,2.3628,54465.238839611,0
+CIG-C.US,D,20211217,000000,2.32001,2.41994,2.29145,2.41994,75870.134896801,0
+CIG-C.US,D,20211220,000000,2.32001,2.37716,2.28431,2.3628,162855.70609199,0
+CIG-C.US,D,20211221,000000,2.28431,2.36994,2.28431,2.36994,84056.746170772,0
+CIG-C.US,D,20211222,000000,2.32604,2.34799,2.29678,2.3407,67630.320625112,0
+CIG-C.US,D,20211223,000000,2.35536,2.40656,2.2822,2.40656,56310.052785509,0
+CIG-C.US,D,20211227,000000,2.32604,2.45039,2.31874,2.4358,107581.78168706,0
+CIG-C.US,D,20211228,000000,2.3525,2.45776,2.34799,2.45039,113846.43466844,0
+CIG-C.US,D,20211229,000000,2.35536,2.3919,2.31144,2.3919,107500.64711554,0
+CIG-C.US,D,20211230,000000,2.35536,2.52354,2.35536,2.50896,104607.73411458,0
+CIG-C.US,D,20211231,000000,2.52354,2.62594,2.45776,2.57475,96116.535678666,0
+CIG-C.US,D,20220103,000000,2.39918,2.42844,2.32604,2.42114,262697.78168591,0
+CIG-C.US,D,20220104,000000,2.32604,2.3407,2.26025,2.3407,145593.99348215,0
+CIG-C.US,D,20220105,000000,2.30416,2.30416,2.18709,2.2822,121826.88432625,0
+CIG-C.US,D,20220106,000000,2.24558,2.24558,2.10665,2.10665,142502.89931469,0
+CIG-C.US,D,20220107,000000,2.16514,2.26754,2.14319,2.26754,157991.62202555,0
+CIG-C.US,D,20220110,000000,2.30416,2.30416,2.1359,2.20905,68665.118930742,0
+CIG-C.US,D,20220111,000000,2.231,2.26754,2.15649,2.26754,60994.576734644,0
+CIG-C.US,D,20220112,000000,2.26025,2.36994,2.26025,2.36994,130041.42717402,0
+CIG-C.US,D,20220113,000000,2.27852,2.3407,2.26025,2.3407,141920.32648966,0
+CIG-C.US,D,20220114,000000,2.25296,2.3919,2.24558,2.3919,84095.318344118,0
+CIG-C.US,D,20220118,000000,2.32604,2.4431,2.32604,2.37724,119238.55848723,0
+CIG-C.US,D,20220119,000000,2.39918,2.45039,2.37069,2.45039,135120.98338121,0
+CIG-C.US,D,20220120,000000,2.41384,2.46505,2.39558,2.46505,80848.605408332,0
+CIG-C.US,D,20220121,000000,2.4358,2.45776,2.34799,2.41384,144494.02150431,0
+CIG-C.US,D,20220124,000000,2.32604,2.35536,2.2822,2.35536,47526.237862146,0
+CIG-C.US,D,20220125,000000,2.30416,2.41384,2.2895,2.41384,53899.95698885,0
+CIG-C.US,D,20220126,000000,2.3407,2.39918,2.3407,2.3919,66108.714890356,0
+CIG-C.US,D,20220127,000000,2.37724,2.52354,2.37724,2.52354,159029.08048107,0
+CIG-C.US,D,20220128,000000,2.4431,2.55279,2.42114,2.55279,127555.51710561,0
+CIG-C.US,D,20220131,000000,2.50159,2.68451,2.50159,2.68451,161092.02671761,0
+CIG-C.US,D,20220201,000000,2.67715,2.67715,2.56745,2.66985,265874.00064972,0
+CIG-C.US,D,20220202,000000,2.66985,2.66985,2.52354,2.61865,96079.293580263,0
+CIG-C.US,D,20220203,000000,2.5382,2.58211,2.51625,2.56016,79591.684587227,0
+CIG-C.US,D,20220204,000000,2.487,2.5382,2.45776,2.50896,91287.033560748,0
+CIG-C.US,D,20220207,000000,2.42844,2.47234,2.40656,2.47234,71061.913977971,0
+CIG-C.US,D,20220208,000000,2.36994,2.45039,2.35896,2.4431,63350.139458641,0
+CIG-C.US,D,20220209,000000,2.36994,2.46505,2.36994,2.46505,68674.429455343,0
+CIG-C.US,D,20220210,000000,2.41384,2.47234,2.41384,2.47234,65353.232322751,0
+CIG-C.US,D,20220211,000000,2.48182,2.50159,2.41384,2.50159,83258.701204991,0
+CIG-C.US,D,20220214,000000,2.4358,2.4431,2.37724,2.42114,97024.976864713,0
+CIG-C.US,D,20220215,000000,2.42844,2.4943,2.3919,2.46505,72654.013684704,0
+CIG-C.US,D,20220216,000000,2.42114,2.47971,2.42114,2.47971,83788.071032292,0
+CIG-C.US,D,20220217,000000,2.43437,2.47971,2.40656,2.46505,114049.93613471,0
+CIG-C.US,D,20220218,000000,2.45776,2.46505,2.42114,2.46505,65323.970674006,0
+CIG-C.US,D,20220222,000000,2.47971,2.47971,2.42114,2.47971,61279.212772438,0
+CIG-C.US,D,20220223,000000,2.45776,2.63331,2.45776,2.61865,94464.582599499,0
+CIG-C.US,D,20220224,000000,2.45039,2.55279,2.42114,2.54549,84774.986639975,0
+CIG-C.US,D,20220225,000000,2.42844,2.51625,2.3919,2.51625,49236.714238803,0
+CIG-C.US,D,20220228,000000,2.51625,2.51625,2.40656,2.40656,49481.448028309,0
+CIG-C.US,D,20220301,000000,2.4358,2.47678,2.36994,2.36994,54944.06581908,0
+CIG-C.US,D,20220302,000000,2.3919,2.61136,2.3919,2.60399,116928.21831129,0
+CIG-C.US,D,20220303,000000,2.63331,2.65526,2.57475,2.65526,86626.450960587,0
+CIG-C.US,D,20220304,000000,2.51625,2.57475,2.46347,2.57475,109438.56630744,0
+CIG-C.US,D,20220307,000000,2.50159,2.5382,2.37724,2.45776,136964.46725217,0
+CIG-C.US,D,20220308,000000,2.3846,2.50159,2.3846,2.50159,95124.299771211,0
+CIG-C.US,D,20220309,000000,2.47971,2.61865,2.47971,2.61865,106805.01792036,0
+CIG-C.US,D,20220310,000000,2.487,2.61136,2.47971,2.59669,92985.539262918,0
+CIG-C.US,D,20220311,000000,2.56745,2.57475,2.47234,2.5382,120854.59954293,0
+CIG-C.US,D,20220314,000000,2.487,2.5382,2.4358,2.5382,103728.55457727,0
+CIG-C.US,D,20220315,000000,2.42114,2.56016,2.41384,2.55279,105606.62039675,0
+CIG-C.US,D,20220316,000000,2.4943,2.63331,2.4943,2.63331,91706.007167783,0
+CIG-C.US,D,20220317,000000,2.56745,2.78691,2.56745,2.78691,101736.10231271,0
+CIG-C.US,D,20220318,000000,2.68451,2.88931,2.68451,2.88931,127254.9201685,0
+CIG-C.US,D,20220321,000000,2.80887,2.9551,2.80887,2.9551,95996.828933799,0
+CIG-C.US,D,20220322,000000,2.88931,2.9551,2.88201,2.9551,99427.092211714,0
+CIG-C.US,D,20220323,000000,2.8966,3.02096,2.8966,3.02096,127681.87422519,0
+CIG-C.US,D,20220324,000000,2.96246,3.08682,2.96246,3.08682,50868.716193825,0
+CIG-C.US,D,20220325,000000,3.07224,3.2038,3.05773,3.2038,55925.661126991,0
+CIG-C.US,D,20220328,000000,3.1014,3.14532,3.0396,3.14532,111521.46366813,0
+CIG-C.US,D,20220329,000000,3.10877,3.12336,3.0502,3.12336,99735.669598483,0
+CIG-C.US,D,20220330,000000,2.96246,3.1014,2.92585,3.09411,54305.629846456,0
+CIG-C.US,D,20220331,000000,3.13802,3.2038,3.13802,3.17456,62085.238187877,0
+CIG-C.US,D,20220401,000000,3.24042,3.29162,3.18185,3.29162,76273.147604521,0
+CIG-C.US,D,20220404,000000,3.28425,3.32816,3.25501,3.32816,61686.215704987,0
+CIG-C.US,D,20220405,000000,3.29846,3.29846,3.2038,3.24771,581926.40859786,0
+CIG-C.US,D,20220406,000000,3.14532,3.19651,3.0502,3.16726,138596.46920719,0
+CIG-C.US,D,20220407,000000,3.08682,3.18922,3.08682,3.18922,88459.294231997,0
+CIG-C.US,D,20220408,000000,3.13133,3.21846,3.07945,3.2038,86559.947213438,0
+CIG-C.US,D,20220411,000000,3.16726,3.23305,3.16726,3.23305,55420.232648663,0
+CIG-C.US,D,20220412,000000,3.21846,3.23305,3.12336,3.16726,62504.211794912,0
+CIG-C.US,D,20220413,000000,3.12336,3.24042,3.12336,3.22576,103527.71326089,0
+CIG-C.US,D,20220414,000000,3.15998,3.24771,3.1526,3.24771,150673.54968934,0
+CIG-C.US,D,20220418,000000,3.24042,3.31357,3.22576,3.29891,83490.134245067,0
+CIG-C.US,D,20220419,000000,3.17456,3.21118,3.0502,3.09411,127193.73672112,0
+CIG-C.US,D,20220420,000000,3.0063,3.11606,3.0063,3.11606,495253.40501428,0
+CIG-C.US,D,20220421,000000,3.0502,3.07216,2.9478,2.96976,56463.011403951,0
+CIG-C.US,D,20220422,000000,2.94051,2.96976,2.83811,2.9039,512795.76343708,0
+CIG-C.US,D,20220425,000000,2.9039,3.04292,2.83074,3.02096,924307.65004207,0
+CIG-C.US,D,20220426,000000,2.88931,2.9478,2.86007,2.92585,642859.80188513,0
+CIG-C.US,D,20220427,000000,2.92585,3.03562,2.9039,3.03562,130171.77451843,0
+CIG-C.US,D,20220428,000000,2.94051,3.06486,2.91856,3.03562,159585.05180723,0
+CIG-C.US,D,20220429,000000,3.04292,3.0575,2.9039,2.96976,156309.07722269,0
+CIG-C.US,D,20220502,000000,2.90961,2.90961,2.55625,2.60135,123296.61713823,0
+CIG-C.US,D,20220503,000000,2.63144,2.70978,2.54121,2.61639,87783.616160969,0
+CIG-C.US,D,20220504,000000,2.51865,2.70662,2.43611,2.70662,108349.23492914,0
+CIG-C.US,D,20220505,000000,2.55625,2.62391,2.46603,2.52617,105447.01140359,0
+CIG-C.US,D,20220506,000000,2.43596,2.54872,2.43596,2.51865,87898.002606064,0
+CIG-C.US,D,20220509,000000,2.4134,2.4961,2.4134,2.42844,100638.79048476,0
+CIG-C.US,D,20220510,000000,2.39836,2.50362,2.39836,2.50362,71232.163570671,0
+CIG-C.US,D,20220511,000000,2.48107,2.58632,2.39836,2.55625,138603.11958191,0
+CIG-C.US,D,20220512,000000,2.54121,2.56377,2.48107,2.55625,77103.114368933,0
+CIG-C.US,D,20220513,000000,2.47354,2.65399,2.47354,2.65399,49105.036819449,0
+CIG-C.US,D,20220516,000000,2.47354,2.72165,2.47354,2.72165,41297.496904224,0
+CIG-C.US,D,20220517,000000,2.65399,2.81187,2.65399,2.81187,37361.805147982,0
+CIG-C.US,D,20220518,000000,2.70662,2.81187,2.70662,2.73669,97655.432387681,0
+CIG-C.US,D,20220519,000000,2.83443,2.87264,2.76064,2.85397,133588.63473346,0
+CIG-C.US,D,20220520,000000,2.83443,2.96149,2.75624,2.96149,69186.405994928,0
+CIG-C.US,D,20220523,000000,2.93217,3.05923,2.93217,3.05923,45111.026392629,0
+CIG-C.US,D,20220524,000000,3.01036,3.15696,3.01036,3.13742,56023.779732399,0
+CIG-C.US,D,20220525,000000,3.01036,3.20583,3.01036,3.20583,55456.96317978,0
+CIG-C.US,D,20220526,000000,3.12764,3.18629,3.05923,3.18629,88102.117953082,0
+CIG-C.US,D,20220527,000000,3.16674,3.16674,3.03968,3.13742,100625.28510841,0
+CIG-C.US,D,20220531,000000,2.94194,3.32312,2.94194,3.27425,115824.97230283,0
+CIG-C.US,D,20220601,000000,3.02013,3.17651,3.02013,3.17651,98814.336916835,0
+CIG-C.US,D,20220602,000000,3.09832,3.23516,3.09832,3.23516,61969.214727468,0
+CIG-C.US,D,20220603,000000,3.12764,3.24493,3.12764,3.24493,49292.577386408,0
+CIG-C.US,D,20220606,000000,3.22538,3.22538,3.08855,3.14719,50252.277614488,0
+CIG-C.US,D,20220607,000000,2.91262,3.03968,2.91262,2.91262,98013.222547339,0
+CIG-C.US,D,20220608,000000,2.98104,3.16674,2.92239,3.09832,170516.63082312,0
+CIG-C.US,D,20220609,000000,2.92239,3.07877,2.92239,3.05923,60797.725643084,0
+CIG-C.US,D,20220610,000000,2.89307,2.99081,2.89307,2.97126,67735.601172521,0
+CIG-C.US,D,20220613,000000,2.85397,2.8833,2.76601,2.8833,73681.03616759,0
+CIG-C.US,D,20220614,000000,2.85397,2.99081,2.81723,2.97126,56994.734440766,0
+CIG-C.US,D,20220615,000000,3.02013,3.16674,2.96149,3.14719,98129.859888491,0
+CIG-C.US,D,20220616,000000,2.99081,3.09832,2.99061,3.069,49455.255783279,0
+CIG-C.US,D,20220617,000000,3.01036,3.14719,2.99081,3.09832,78220.684261398,0
+CIG-C.US,D,20220621,000000,2.96149,3.09832,2.96149,3.08855,62704.848484387,0
+CIG-C.US,D,20220622,000000,2.94194,3.01036,2.94194,2.99081,45425.128706084,0
+CIG-C.US,D,20220623,000000,2.93217,3.02013,2.90284,2.98104,103775.5164541,0
+CIG-C.US,D,20220624,000000,2.93217,2.95171,2.89307,2.93217,75679.217985757,0
+CIG-C.US,D,20220627,000000,2.89268,3.1,2.89268,3.1,45007.341935197,0
+CIG-C.US,D,20220628,000000,3.08025,3.13949,2.8828,2.97166,55599.270967388,0
+CIG-C.US,D,20220629,000000,2.97166,2.97166,2.85318,2.95191,27541.851612728,0
+CIG-C.US,D,20220630,000000,2.82357,2.93217,2.82357,2.93217,49237.225806138,0
+CIG-C.US,D,20220701,000000,2.84331,2.95191,2.83344,2.95191,30791.245161094,0
+CIG-C.US,D,20220705,000000,2.83344,3.01115,2.76433,3.01115,84149.974193012,0
+CIG-C.US,D,20220706,000000,2.92229,2.95191,2.83344,2.92229,84611.858063977,0
+CIG-C.US,D,20220707,000000,2.89268,2.97166,2.89268,2.92229,97869.748386473,0
+CIG-C.US,D,20220708,000000,2.93217,2.97166,2.91242,2.97166,35172.051612679,0
+CIG-C.US,D,20220711,000000,2.90255,2.94204,2.84331,2.85318,37503.754838471,0
+CIG-C.US,D,20220712,000000,2.78408,2.85318,2.76433,2.85318,83068.193547858,0
+CIG-C.US,D,20220713,000000,2.81369,3.06051,2.81369,3.06051,41671.851612638,0
+CIG-C.US,D,20220714,000000,2.97166,3.02102,2.93217,3.01115,46375.774193253,0
+CIG-C.US,D,20220715,000000,2.90255,3.01016,2.8828,2.98153,46711.045160993,0
+CIG-C.US,D,20220718,000000,2.96178,3.02102,2.86306,2.91242,75366.077418875,0
+CIG-C.US,D,20220719,000000,2.86306,2.98153,2.80382,2.98153,69512.509676977,0
+CIG-C.US,D,20220720,000000,2.93217,2.95191,2.87293,2.94204,52038.916128701,0
+CIG-C.US,D,20220721,000000,2.84331,2.96178,2.84331,2.96178,39292.541935234,0
+CIG-C.US,D,20220722,000000,2.92229,3.01115,2.92229,3.01115,32566.864515922,0
+CIG-C.US,D,20220725,000000,2.94204,3.1,2.94204,3.1,86302.393547837,0
+CIG-C.US,D,20220726,000000,3.19873,3.19873,3.01115,3.08025,65362.645160874,0
+CIG-C.US,D,20220727,000000,3.05064,3.3172,3.05064,3.3172,31413.167741735,0
+CIG-C.US,D,20220728,000000,3.40605,3.40605,3.21847,3.34682,51168.832257739,0
+CIG-C.US,D,20220729,000000,3.28758,3.39618,3.25796,3.39618,41617.154838445,0
+CIG-C.US,D,20220801,000000,3.30732,3.38631,3.26783,3.38631,31893.283870765,0
+CIG-C.US,D,20220802,000000,3.30732,3.3172,3.24809,3.3172,32436.199999793,0
+CIG-C.US,D,20220803,000000,3.24809,3.35669,3.21847,3.35669,36550.612902993,0
+CIG-C.US,D,20220804,000000,3.39618,3.50478,3.36656,3.50478,32079.658064312,0
+CIG-C.US,D,20220805,000000,3.54427,3.56401,3.4258,3.56401,28182.006451433,0
+CIG-C.US,D,20220808,000000,3.56401,3.67261,3.55414,3.67261,48995.141935172,0
+CIG-C.US,D,20220809,000000,3.67261,3.73185,3.56895,3.70223,62893.187096374,0
+CIG-C.US,D,20220810,000000,3.80096,3.80096,3.69236,3.80096,44740.948386812,0
+CIG-C.US,D,20220811,000000,3.87006,3.87006,3.63312,3.76146,40101.851612648,0
+CIG-C.US,D,20220812,000000,3.83057,3.87994,3.68248,3.87994,36016.812902996,0
+CIG-C.US,D,20220815,000000,3.64299,3.77321,3.64299,3.77134,51831.270967412,0
+CIG-C.US,D,20220816,000000,3.75159,3.78121,3.65287,3.78121,16967.141935376,0
+CIG-C.US,D,20220817,000000,3.64299,3.91943,3.64299,3.91943,23303.864515981,0
+CIG-C.US,D,20220818,000000,3.94904,3.94904,3.75159,3.88981,34865.141935262,0
+CIG-C.US,D,20220819,000000,3.66274,3.86019,3.66274,3.86019,25857.393548222,0
+CIG-C.US,D,20220822,000000,3.79108,3.87006,3.72197,3.87006,29324.561290136,0
+CIG-C.US,D,20220823,000000,3.93917,3.93917,3.77134,3.9293,32619.535483663,0
+CIG-C.US,D,20220824,000000,3.7121,3.88783,3.7121,3.7121,11624.077419281,0
+CIG-C.US,D,20220825,000000,3.75159,3.87994,3.70223,3.87994,66919.477418929,0
+CIG-C.US,D,20220826,000000,3.69236,3.93917,3.69236,3.90955,78248.799999502,0
+CIG-C.US,D,20220829,000000,3.75159,3.94904,3.75159,3.94904,67259.812902797,0
+CIG-C.US,D,20220830,000000,3.83057,3.83057,3.61071,3.77134,73502.335483403,0
+CIG-C.US,D,20220831,000000,3.78121,3.79108,3.54427,3.79108,56330.587096415,0
+CIG-C.US,D,20220901,000000,3.77134,3.79108,3.50182,3.72197,75146.277418876,0
+CIG-C.US,D,20220902,000000,3.6035,3.74172,3.59363,3.73185,30319.232257871,0
+CIG-C.US,D,20220906,000000,3.75159,3.75159,3.43567,3.4949,70550.735483422,0
+CIG-C.US,D,20220907,000000,3.51465,3.65287,3.47516,3.65287,15111.50322571,0
+CIG-C.US,D,20220908,000000,3.52452,3.68248,3.52452,3.68248,31499.264515928,0
+CIG-C.US,D,20220909,000000,3.7121,3.7121,3.58376,3.68248,66737.154838285,0
+CIG-C.US,D,20220912,000000,3.61338,3.72197,3.56401,3.72197,25582.896774031,0
+CIG-C.US,D,20220913,000000,3.44554,3.58376,3.44554,3.53439,74696.548386621,0
+CIG-C.US,D,20220914,000000,3.45541,3.54427,3.4258,3.54427,41023.593548126,0
+CIG-C.US,D,20220915,000000,3.45541,3.47516,3.32707,3.47516,49866.23870936,0
+CIG-C.US,D,20220916,000000,3.35669,3.51465,3.32707,3.51465,23789.045161139,0
+CIG-C.US,D,20220919,000000,3.53439,3.54427,3.25796,3.53439,46094.187096481,0
+CIG-C.US,D,20220920,000000,3.44554,3.48503,3.39618,3.45541,58085.948386727,0
+CIG-C.US,D,20220921,000000,3.37643,3.47516,3.35669,3.44554,33396.432257852,0
+CIG-C.US,D,20220922,000000,3.37643,3.63312,3.37643,3.63312,23706.999999849,0
+CIG-C.US,D,20220923,000000,3.39618,3.56401,3.35669,3.56401,42659.432257793,0
+CIG-C.US,D,20220926,000000,3.45541,3.45541,3.13949,3.29745,53564.348386756,0
+CIG-C.US,D,20220927,000000,3.2086,3.21847,3.09013,3.19873,31927.722580442,0
+CIG-C.US,D,20220928,000000,3.09013,3.10987,3.01115,3.10987,35312.845161065,0
+CIG-C.US,D,20220929,000000,2.98153,3.16417,2.96178,3.1,36093.793548157,0
+CIG-C.US,D,20220930,000000,3.17,3.22,3.05,3.22,41112,0
+CIG-C.US,D,20221003,000000,3.34,3.69,3.34,3.69,40455,0
+CIG-C.US,D,20221004,000000,3.7,3.7,3.41,3.41,38699,0
+CIG-C.US,D,20221005,000000,3.39,3.55,3.3,3.44,74185,0
+CIG-C.US,D,20221006,000000,3.49,3.49,3.3,3.45,32074,0
+CIG-C.US,D,20221007,000000,3.29,3.3,3.2,3.21,72885,0
+CIG-C.US,D,20221010,000000,3.35,3.35,3.19,3.26,23029,0
+CIG-C.US,D,20221011,000000,3.28,3.28,3.08,3.26,32487,0
+CIG-C.US,D,20221012,000000,3.11,3.12,2.95,2.95,29132,0
+CIG-C.US,D,20221013,000000,3.02,3.21,3.02,3.21,48426,0
+CIG-C.US,D,20221014,000000,3.18,3.18,2.97,3.09,44001,0
+CIG-C.US,D,20221017,000000,3.07,3.24,3.04,3.24,53560,0
+CIG-C.US,D,20221018,000000,3.3,3.35,3.1638,3.35,31567,0
+CIG-C.US,D,20221019,000000,3.21,3.44,3.21,3.44,26301,0
+CIG-C.US,D,20221020,000000,3.4,3.5,3.36,3.47,67953,0
+CIG-C.US,D,20221021,000000,3.34,3.58,3.34,3.42,105672,0
+CIG-C.US,D,20221024,000000,3.28,3.54,3.28,3.52,82627,0
+CIG-C.US,D,20221025,000000,3.39,3.49,3.28,3.36,86944,0
+CIG-C.US,D,20221026,000000,3.35,3.36,3.18,3.23,54641,0
+CIG-C.US,D,20221027,000000,3.34,3.42,3.28,3.34,95329,0
+CIG-C.US,D,20221028,000000,3.43,3.43,3.24,3.41,60590,0
+CIG-C.US,D,20221031,000000,3.2,3.49,3.19,3.48,53185,0
+CIG-C.US,D,20221101,000000,3.43,3.63,3.43,3.62,63593,0
+CIG-C.US,D,20221102,000000,3.63,3.63,3.39,3.39,31882,0
+CIG-C.US,D,20221103,000000,3.49,3.67,3.46,3.65,72374,0
+CIG-C.US,D,20221104,000000,3.73,3.74,3.6,3.72,158343,0
+CIG-C.US,D,20221107,000000,3.7,3.7,3.47,3.51,29891,0
+CIG-C.US,D,20221108,000000,3.52,3.58,3.5,3.54,51018,0
+CIG-C.US,D,20221109,000000,3.49,3.51,3.37,3.46,58382,0
+CIG-C.US,D,20221110,000000,3.22,3.31,3.0773,3.19,72706,0
+CIG-C.US,D,20221111,000000,3.2,3.26,3.13,3.25,59455,0
+CIG-C.US,D,20221114,000000,3.0976,3.19,3.09,3.14,63430,0
+CIG-C.US,D,20221115,000000,3.22,3.22,3.06,3.16,61488,0
+CIG-C.US,D,20221116,000000,3.04,3.1,2.98,3.04,51909,0
+CIG-C.US,D,20221117,000000,2.86,2.94,2.8,2.94,49765,0
+CIG-C.US,D,20221118,000000,2.94,2.98,2.92,2.98,36182,0
+CIG-C.US,D,20221121,000000,3.21,3.27,3.16,3.26,111806,0
+CIG-C.US,D,20221122,000000,3.22,3.29,3.15,3.22,88239,0
+CIG-C.US,D,20221123,000000,3.15,3.2,3.13,3.17,75432,0
+CIG-C.US,D,20221125,000000,3.26,3.3,3.19,3.28,65838,0
+CIG-C.US,D,20221128,000000,3.19,3.27,3.19,3.24,49510,0
+CIG-C.US,D,20221129,000000,3.31,3.46,3.27,3.39,69303,0
+CIG-C.US,D,20221130,000000,3.32,3.56,3.32,3.56,49445,0
+CIG-C.US,D,20221201,000000,3.62,3.62,3.37,3.43,77300,0
+CIG-C.US,D,20221202,000000,3.49,3.5,3.41,3.48,37526,0
+CIG-C.US,D,20221205,000000,3.33,3.4,3.23,3.3,68069,0
+CIG-C.US,D,20221206,000000,3.34,3.41,3.25,3.31,39375,0
+CIG-C.US,D,20221207,000000,3.41,3.47,3.34,3.47,54252,0
+CIG-C.US,D,20221208,000000,3.38,3.42,3.26,3.35,63503,0
+CIG-C.US,D,20221209,000000,3.29,3.41,3.29,3.37,40075,0
+CIG-C.US,D,20221212,000000,3.25,3.25,3.1,3.19,51500,0
+CIG-C.US,D,20221213,000000,3.12,3.21,3.01,3.01,60388,0
+CIG-C.US,D,20221214,000000,3.02,3.19,3,3.07,50402,0
+CIG-C.US,D,20221215,000000,3.08,3.18,3.08,3.12,67041,0
+CIG-C.US,D,20221216,000000,3.15,3.27,3.14,3.27,95979,0
+CIG-C.US,D,20221219,000000,3.27,3.27,3.02,3.12,174115,0
+CIG-C.US,D,20221220,000000,3.19,3.29,3.19,3.29,18708,0
+CIG-C.US,D,20221221,000000,3.18,3.19,3.15,3.19,33498,0
+CIG-C.US,D,20221222,000000,3.15,3.26,3.15,3.25,34274,0
+CIG-C.US,D,20221223,000000,3.34,3.35,3.21,3.27,21314,0
+CIG-C.US,D,20221227,000000,3.18,3.18,3.05,3.06,28413,0
+CIG-C.US,D,20221228,000000,3.08,3.15,3,3.07,53842,0
+CIG-C.US,D,20221229,000000,3.05,3.12,2.99,3.12,67382,0
+CIG-C.US,D,20221230,000000,3.06,3.06,2.98,3.04,20565,0
+CIG-C.US,D,20230103,000000,2.9,3,2.88,3,24574,0
+CIG-C.US,D,20230104,000000,2.8,3.03,2.8,3,35889,0
+CIG-C.US,D,20230105,000000,2.92,3.05,2.88,3.03,29267,0
+CIG-C.US,D,20230106,000000,3.1,3.1,3,3.04,50957,0
+CIG-C.US,D,20230109,000000,3.09,3.19,2.9563,3.16,21389,0
+CIG-C.US,D,20230110,000000,3,3.17,3,3.17,28677,0
+CIG-C.US,D,20230111,000000,3.13,3.25,3.09,3.09,19884,0
+CIG-C.US,D,20230112,000000,3.15,3.39,3.15,3.34,21644,0
+CIG-C.US,D,20230113,000000,3.33,3.33,3.21,3.31,30767,0
+CIG-C.US,D,20230117,000000,3.12,3.35,3.12,3.18,14750,0
+CIG-C.US,D,20230118,000000,3.22,3.31,3.212,3.23,54550,0
+CIG-C.US,D,20230119,000000,3.15,3.32,3.14,3.26,34836,0
+CIG-C.US,D,20230120,000000,3.11,3.27,3.097,3.17,40708,0
+CIG-C.US,D,20230123,000000,3.15,3.24,3.11,3.14,51132,0
+CIG-C.US,D,20230124,000000,3.17,3.35,3.15,3.28,33671,0
+CIG-C.US,D,20230125,000000,3.39,3.41,3.268,3.39,38338,0
+CIG-C.US,D,20230126,000000,3.3,3.39,3.3,3.36,58898,0
+CIG-C.US,D,20230127,000000,3.4,3.4,3.16,3.24,35881,0
+CIG-C.US,D,20230130,000000,3.22,3.22,3.12,3.14,12751,0
+CIG-C.US,D,20230131,000000,3.21,3.49,3.21,3.45,59306,0
+CIG-C.US,D,20230201,000000,3.25,3.49,3.19,3.49,63805,0
+CIG-C.US,D,20230202,000000,3.49,3.49,3.25,3.35,81509,0
+CIG-C.US,D,20230203,000000,3.45,3.45,3.15,3.41,95255,0
+CIG-C.US,D,20230206,000000,3.15,3.24,3.1406,3.19,73712,0
+CIG-C.US,D,20230207,000000,3.16,3.16,3.07,3.1,55577,0
+CIG-C.US,D,20230208,000000,3.1,3.19,3.08,3.17,28517,0
+CIG-C.US,D,20230209,000000,3.06,3.06,3.02,3.04,38006,0
+CIG-C.US,D,20230210,000000,3.08,3.15,3.06,3.15,24800,0
+CIG-C.US,D,20230213,000000,3.095,3.14,3.095,3.12,43019,0
+CIG-C.US,D,20230214,000000,3.06,3.17,3.06,3.14,36218,0
+CIG-C.US,D,20230215,000000,3.11,3.16,3.08,3.16,28094,0
+CIG-C.US,D,20230216,000000,3.09,3.13,3.02,3.06,26338,0
+CIG-C.US,D,20230217,000000,3.1,3.2,3.06,3.2,67613,0
+CIG-C.US,D,20230221,000000,3.13,3.2,3.03,3.05,41890,0
+CIG-C.US,D,20230222,000000,3.05,3.1,3,3.03,44043,0
+CIG-C.US,D,20230223,000000,3.09,3.12,3.04,3.12,44731,0
+CIG-C.US,D,20230224,000000,3.05,3.1,3,3.1,49207,0
+CIG-C.US,D,20230227,000000,3.04,3.1,2.99,2.99,61155,0
+CIG-C.US,D,20230228,000000,2.98,3.06,2.94,2.98,72056,0
+CIG-C.US,D,20230301,000000,2.91,3.03,2.9095,3.03,43428,0
+CIG-C.US,D,20230302,000000,2.96,2.98,2.91,2.92,16517,0
+CIG-C.US,D,20230303,000000,2.95,2.95,2.9,2.9,12300,0
+CIG-C.US,D,20230306,000000,2.83,3,2.83,3,27722,0
+CIG-C.US,D,20230307,000000,2.94,2.97,2.9136,2.93,16290,0
+CIG-C.US,D,20230308,000000,2.97,3.12,2.96,3.1,35812,0
+CIG-C.US,D,20230309,000000,3.08,3.08,2.91,2.94,87023,0
+CIG-C.US,D,20230310,000000,2.95,2.99,2.9,2.99,36881,0
+CIG-C.US,D,20230313,000000,2.84,2.96,2.84,2.96,26338,0
+CIG-C.US,D,20230314,000000,2.95,2.99,2.91,2.99,43178,0
+CIG-C.US,D,20230315,000000,2.86,3.04,2.86,3.04,50523,0
+CIG-C.US,D,20230316,000000,2.95,3.03,2.92,3.03,28400,0
+CIG-C.US,D,20230317,000000,2.95,2.97,2.8,2.89,17056,0
+CIG-C.US,D,20230320,000000,2.83,3,2.83,3,41959,0
+CIG-C.US,D,20230321,000000,2.91,2.95,2.88,2.95,35851,0
+CIG-C.US,D,20230322,000000,2.86,3,2.84,3,43190,0
+CIG-C.US,D,20230323,000000,3,3,2.85,2.9,41758,0
+CIG-C.US,D,20230324,000000,2.89,2.96,2.81,2.92,35364,0
+CIG-C.US,D,20230327,000000,2.99,3.1,2.9609,3.1,29334,0
+CIG-C.US,D,20230328,000000,2.99,3.28,2.99,3.25,29582,0
+CIG-C.US,D,20230329,000000,3.14,3.26,3.13,3.17,16322,0
+CIG-C.US,D,20230330,000000,3.24,3.42,3.21,3.39,40152,0
+CIG-C.US,D,20230331,000000,3.41,3.45,3.3,3.43,49279,0
+CIG-C.US,D,20230403,000000,3.39,3.45,3.31,3.42,54897,0
+CIG-C.US,D,20230404,000000,3.37,3.57,3.36,3.53,183770,0
+CIG-C.US,D,20230405,000000,3.53,3.56,3.43,3.56,24530,0
+CIG-C.US,D,20230406,000000,3.56,3.58,3.41,3.49,56535,0
+CIG-C.US,D,20230410,000000,3.42,3.6,3.42,3.6,21182,0
+CIG-C.US,D,20230411,000000,3.64,3.9,3.5992,3.9,41682,0
+CIG-C.US,D,20230412,000000,3.79,3.93,3.74,3.92,58000,0
+CIG-C.US,D,20230413,000000,3.8,3.93,3.79,3.93,47138,0
+CIG-C.US,D,20230414,000000,3.82,3.97,3.77,3.97,60306,0
+CIG-C.US,D,20230417,000000,3.98,4,3.86,3.96,51119,0
+CIG-C.US,D,20230418,000000,3.9,3.95,3.86,3.93,47540,0
+CIG-C.US,D,20230419,000000,3.87,4.1,3.85,3.95,234682,0
+CIG-C.US,D,20230420,000000,3.91,4.1,3.89,4.07,191209,0
+CIG-C.US,D,20230421,000000,4.05,4.05,3.85,3.85,32816,0
+CIG-C.US,D,20230424,000000,3.85,4.05,3.85,3.96,84062,0
+CIG-C.US,D,20230425,000000,3.91,4.05,3.9,4.02,84648,0
+CIG-C.US,D,20230426,000000,3.91,3.96,3.89,3.96,74746,0
+CIG-C.US,D,20230427,000000,3.96,4.07,3.96,4.07,36071,0
+CIG-C.US,D,20230428,000000,4.04,4.07,3.95,4.07,168175,0
+CIG-C.US,D,20230501,000000,4,4.085,3.95,3.99,94782,0
+CIG-C.US,D,20230502,000000,3.95,4.06,3.91,4.05,204049,0
+CIG-C.US,D,20230503,000000,3.97,4.12,3.97,4.07,16252,0
+CIG-C.US,D,20230504,000000,4.04,4.2,4.04,4.2,52436,0
+CIG-C.US,D,20230505,000000,4.12,4.12,3.965,3.99,45071,0
+CIG-C.US,D,20230508,000000,3.91,4.02,3.87,4.02,144859,0
+CIG-C.US,D,20230509,000000,3.94,4.12,3.91,4.12,68526,0
+CIG-C.US,D,20230510,000000,4.05,4.14,4,4.14,78037,0
+CIG-C.US,D,20230511,000000,4.06,4.15,4.02,4.15,77998,0
+CIG-C.US,D,20230512,000000,4.07,4.17,4.02,4.17,92597,0
+CIG-C.US,D,20230515,000000,4.09,4.17,4.04,4.16,76568,0
+CIG-C.US,D,20230516,000000,4.07,4.14,3.93,3.97,73224,0
+CIG-C.US,D,20230517,000000,3.93,3.97,3.87,3.97,32873,0
+CIG-C.US,D,20230518,000000,3.89,3.9,3.84,3.89,40877,0
+CIG-C.US,D,20230519,000000,3.85,3.9,3.81,3.88,47689,0
+CIG-C.US,D,20230522,000000,3.84,3.8605,3.77,3.79,42490,0
+CIG-C.US,D,20230523,000000,3.71,3.765,3.66,3.66,32587,0
+CIG-C.US,D,20230524,000000,3.59,3.82,3.59,3.65,124837,0
+CIG-C.US,D,20230525,000000,3.62,3.66,3.602,3.66,21254,0
+CIG-C.US,D,20230526,000000,3.6,3.62,3.5,3.5,54466,0
+CIG-C.US,D,20230530,000000,3.48,3.5,3.4,3.5,32463,0
+CIG-C.US,D,20230531,000000,3.42,3.43,3.29,3.43,143618,0
+CIG-C.US,D,20230601,000000,3.4,3.43,3.32,3.32,13099,0
+CIG-C.US,D,20230602,000000,3.42,3.55,3.4028,3.55,24397,0
+CIG-C.US,D,20230605,000000,3.47,3.49,3.43,3.46,27911,0
+CIG-C.US,D,20230606,000000,3.44,3.67,3.44,3.64,41059,0
+CIG-C.US,D,20230607,000000,3.59,3.69,3.54,3.69,28018,0
+CIG-C.US,D,20230608,000000,3.63,3.64,3.5,3.5,24236,0
+CIG-C.US,D,20230609,000000,3.6,3.92,3.59,3.9,63201,0
+CIG-C.US,D,20230612,000000,3.9,4.15,3.76,4.14,118852,0
+CIG-C.US,D,20230613,000000,4.09,4.09,3.75,3.9,88568,0
+CIG-C.US,D,20230614,000000,3.8,4.05,3.79,4.05,55138,0
+CIG-C.US,D,20230615,000000,3.9,4,3.86,3.92,76413,0
+CIG-C.US,D,20230616,000000,3.88,3.93,3.79,3.89,30533,0
+CIG-C.US,D,20230620,000000,3.74,3.89,3.74,3.81,17230,0
+CIG-C.US,D,20230621,000000,3.84,3.99,3.8,3.99,21054,0
+CIG-C.US,D,20230622,000000,3.86,3.91,3.8,3.91,24309,0
+CIG-C.US,D,20230623,000000,3.79,3.99,3.79,3.99,37924,0
+CIG-C.US,D,20230626,000000,3.96,3.96,3.86,3.88,19727,0
+CIG-C.US,D,20230627,000000,3.84,3.91,3.84,3.9,18732,0
+CIG-C.US,D,20230628,000000,3.81,3.939,3.81,3.83,6673,0
+CIG-C.US,D,20230629,000000,3.91,3.99,3.91,3.99,5170,0
+CIG-C.US,D,20230630,000000,4.05,4.1,3.97,3.97,4747,0
+CIG-C.US,D,20230703,000000,3.95,4.01,3.88,3.88,9252,0
+CIG-C.US,D,20230705,000000,3.82,3.83,3.73,3.83,18503,0
+CIG-C.US,D,20230706,000000,3.68,3.7,3.58,3.7,24644,0
+CIG-C.US,D,20230707,000000,3.68,3.76,3.6517,3.76,36127,0
+CIG-C.US,D,20230710,000000,3.64,3.76,3.64,3.68,15341,0
+CIG-C.US,D,20230711,000000,3.61,3.7,3.5653,3.66,13849,0
+CIG-C.US,D,20230712,000000,3.7,3.77,3.7,3.73,12387,0
+CIG-C.US,D,20230713,000000,3.69,3.89,3.69,3.89,9600,0
+CIG-C.US,D,20230714,000000,3.87,3.87,3.75,3.77,8215,0
+CIG-C.US,D,20230717,000000,3.64,3.88,3.64,3.86,26904,0
+CIG-C.US,D,20230718,000000,3.75,3.79,3.7,3.7,30551,0
+CIG-C.US,D,20230719,000000,3.7,3.79,3.64,3.78,36725,0
+CIG-C.US,D,20230720,000000,3.65,3.71,3.6,3.71,39162,0
+CIG-C.US,D,20230721,000000,3.65,3.8,3.56,3.8,95555,0
+CIG-C.US,D,20230724,000000,3.72,3.97,3.72,3.86,100224,0
+CIG-C.US,D,20230725,000000,3.9,4.05,3.86,4.05,52621,0
+CIG-C.US,D,20230726,000000,3.91,4.2,3.9,4.2,99348,0
+CIG-C.US,D,20230727,000000,4.15,4.15,3.94,4.08,48888,0
+CIG-C.US,D,20230728,000000,3.98,4.05,3.96,4.05,45529,0
+CIG-C.US,D,20230731,000000,4.05,4.09,3.94,4.05,48785,0
+CIG-C.US,D,20230801,000000,3.95,3.99,3.88,3.94,42075,0
+CIG-C.US,D,20230802,000000,3.96,4.2,3.93,4.2,43972,0
+CIG-C.US,D,20230803,000000,4.12,4.12,3.9,3.95,98564,0
+CIG-C.US,D,20230804,000000,3.955,4.08,3.9507,4.08,43734,0
+CIG-C.US,D,20230807,000000,3.95,4.0193,3.865,3.9,33061,0
+CIG-C.US,D,20230808,000000,3.9,3.9,3.85,3.9,30746,0
+CIG-C.US,D,20230809,000000,3.955,4.14,3.905,4.08,42564,0
+CIG-C.US,D,20230810,000000,4.08,4.14,4.03,4.09,48862,0
+CIG-C.US,D,20230811,000000,4.15,4.18,4.05,4.18,50373,0
+CIG-C.US,D,20230814,000000,4.0108,4.12,4,4.12,28338,0
+CIG-C.US,D,20230815,000000,4,4.1,3.98,4.1,64076,0
+CIG-C.US,D,20230816,000000,3.99,4.16,3.98,4.13,69433,0
+CIG-C.US,D,20230817,000000,4.04,4.1,3.995,4.1,77340,0
+CIG-C.US,D,20230818,000000,4,4,3.91,3.96,72529,0
+CIG-C.US,D,20230821,000000,3.86,3.98,3.85,3.98,58014,0
+CIG-C.US,D,20230822,000000,3.95,4.139,3.95,4.07,65262,0
+CIG-C.US,D,20230823,000000,4.01,4.13,4.01,4.13,60807,0
+CIG-C.US,D,20230824,000000,4.06,4.06,3.94,3.95,51690,0
+CIG-C.US,D,20230825,000000,3.97,4.05,3.96,4.05,28693,0
+CIG-C.US,D,20230828,000000,4.05,4.18,3.99,4.18,48303,0
+CIG-C.US,D,20230829,000000,4.09,4.14,3.99,4.1,72105,0
+CIG-C.US,D,20230830,000000,4.218,4.325,4.1,4.13,53589,0
+CIG-C.US,D,20230831,000000,3.9904,4.07,3.94,4.03,73264,0
+CIG-C.US,D,20230901,000000,4.06,4.07,3.95,3.95,28086,0
+CIG-C.US,D,20230905,000000,3.99,4,3.88,3.95,55936,0
+CIG-C.US,D,20230906,000000,3.87,3.93,3.77,3.8,50164,0
+CIG-C.US,D,20230907,000000,3.81,3.85,3.77,3.8,4512,0
+CIG-C.US,D,20230908,000000,3.76,3.9,3.76,3.9,33992,0
+CIG-C.US,D,20230911,000000,3.82,3.97,3.82,3.97,46994,0
+CIG-C.US,D,20230912,000000,3.92,4.06,3.9,4.06,46082,0
+CIG-C.US,D,20230913,000000,3.99,4.15,3.98,4.15,59545,0
+CIG-C.US,D,20230914,000000,4.1,4.2,4.07,4.14,63245,0
+CIG-C.US,D,20230915,000000,4.15,4.3999,4.13,4.26,68921,0
+CIG-C.US,D,20230918,000000,4.29,4.29,4.0716,4.16,72223,0
+CIG-C.US,D,20230919,000000,4.1,4.14,4.06,4.14,33652,0
+CIG-C.US,D,20230920,000000,4.17,4.175,4.02,4.02,22081,0
+CIG-C.US,D,20230921,000000,4.02,4.12,4,4.12,32273,0
+CIG-C.US,D,20230922,000000,4.12,4.12,3.99,4,46120,0
+CIG-C.US,D,20230925,000000,4.1,4.1,3.94,4.05,36106,0
+CIG-C.US,D,20230926,000000,3.94,4.13,3.94,4.13,24524,0
+CIG-C.US,D,20230927,000000,4.13,4.13,3.9,3.97,48820,0
+CIG-C.US,D,20230928,000000,3.96,4,3.8237,4,47079,0
+CIG-C.US,D,20230929,000000,3.93,3.95,3.85,3.95,38897,0
+CIG-C.US,D,20231002,000000,3.88,3.9,3.7,3.7,31234,0
+CIG-C.US,D,20231003,000000,3.71,3.81,3.58,3.8,51868,0
+CIG-C.US,D,20231004,000000,3.7,3.9476,3.69,3.9,38310,0
+CIG-C.US,D,20231005,000000,3.8,3.9,3.71,3.82,56933,0
+CIG-C.US,D,20231006,000000,3.76,4.07,3.65,3.7,50025,0
+CIG-C.US,D,20231009,000000,3.7,3.8,3.66,3.71,24442,0
+CIG-C.US,D,20231010,000000,3.74,3.79,3.74,3.77,26566,0
+CIG-C.US,D,20231011,000000,3.74,3.8,3.67,3.8,28301,0
+CIG-C.US,D,20231012,000000,3.75,3.75,3.61,3.67,7688,0
+CIG-C.US,D,20231013,000000,3.75,3.75,3.48,3.59,19969,0
+CIG-C.US,D,20231016,000000,3.55,3.7,3.55,3.7,26107,0
+CIG-C.US,D,20231017,000000,3.57,3.6,3.37,3.5,50232,0
+CIG-C.US,D,20231018,000000,3.37,3.37,3.2,3.32,119480,0
+CIG-C.US,D,20231019,000000,3.29,3.31,3.2,3.31,24884,0
+CIG-C.US,D,20231020,000000,3.2,3.29,3.07,3.28,61309,0
+CIG-C.US,D,20231023,000000,3.18,3.3,3.16,3.3,26280,0
+CIG-C.US,D,20231024,000000,3.22,3.26,3.1,3.17,40408,0
+CIG-C.US,D,20231025,000000,3.13,3.23,3.08,3.18,11764,0
+CIG-C.US,D,20231026,000000,3.1646,3.17,3.08,3.17,34122,0
+CIG-C.US,D,20231027,000000,3.15,3.16,2.98,3,17055,0
+CIG-C.US,D,20231030,000000,3.05,3.13,2.99,3.1,35187,0
+CIG-C.US,D,20231031,000000,3.04,3.15,3.04,3.15,29512,0
+CIG-C.US,D,20231101,000000,3.17,3.45,3.17,3.45,44789,0
+CIG-C.US,D,20231102,000000,3.45,3.47,3.37,3.4,18472,0
+CIG-C.US,D,20231103,000000,3.58,3.59,3.45,3.54,32237,0
+CIG-C.US,D,20231106,000000,3.5,3.59,3.48,3.59,59789,0
+CIG-C.US,D,20231107,000000,3.58,3.59,3.51,3.59,26083,0
+CIG-C.US,D,20231108,000000,3.51,3.55,3.46,3.54,22009,0
+CIG-C.US,D,20231109,000000,3.46,3.62,3.46,3.57,21087,0
+CIG-C.US,D,20231110,000000,3.57,3.65,3.5511,3.6,22787,0
+CIG-C.US,D,20231113,000000,3.51,3.58,3.42,3.45,37022,0
+CIG-C.US,D,20231114,000000,3.49,3.548,3.47,3.51,33517,0
+CIG-C.US,D,20231115,000000,3.538,3.57,3.49,3.57,14369,0
+CIG-C.US,D,20231116,000000,3.49,3.66,3.49,3.66,24540,0
+CIG-C.US,D,20231117,000000,3.56,3.64,3.5,3.6,37847,0
+CIG-C.US,D,20231120,000000,3.58,3.58,3.455,3.55,29409,0
+CIG-C.US,D,20231121,000000,3.51,3.65,3.49,3.61,33366,0
+CIG-C.US,D,20231122,000000,3.68,3.68,3.25,3.42,50404,0
+CIG-C.US,D,20231124,000000,3.27,3.3,3.18,3.3,81015,0
+CIG-C.US,D,20231127,000000,3.23,3.23,3.16,3.21,35545,0
+CIG-C.US,D,20231128,000000,3.2,3.32,3.2,3.32,28533,0
+CIG-C.US,D,20231129,000000,3.24,3.27,3.2,3.26,49779,0
+CIG-C.US,D,20231130,000000,3.14,3.26,3.14,3.26,41278,0
+CIG-C.US,D,20231201,000000,3.2,3.22,3.15,3.19,28704,0
+CIG-C.US,D,20231204,000000,3.19,3.19,3.05,3.09,42327,0
+CIG-C.US,D,20231205,000000,3.11,3.24,3.06,3.24,32943,0
+CIG-C.US,D,20231206,000000,3.24,3.24,3.08,3.17,46161,0
+CIG-C.US,D,20231207,000000,3.11,3.2,3.09,3.2,39132,0
+CIG-C.US,D,20231208,000000,3.11,3.15,3.09,3.13,22067,0
+CIG-C.US,D,20231211,000000,3.09,3.18,3.04,3.13,43950,0
+CIG-C.US,D,20231212,000000,3.09,3.1,3.07,3.07,20333,0
+CIG-C.US,D,20231213,000000,3.08,3.27,3.08,3.27,34164,0
+CIG-C.US,D,20231214,000000,3.2,3.25,3.12,3.16,42269,0
+CIG-C.US,D,20231215,000000,3.16,3.16,2.99,3.11,62663,0
+CIG-C.US,D,20231218,000000,3.11,3.11,3.08,3.09,32059,0
+CIG-C.US,D,20231219,000000,3.09,3.13,3.05,3.05,44808,0
+CIG-C.US,D,20231220,000000,3.1,3.11,3.03,3.1,31990,0
+CIG-C.US,D,20231221,000000,3.08,3.09,3.05,3.05,22324,0
+CIG-C.US,D,20231222,000000,3.05,3.07,2.9882,3.07,32513,0
+CIG-C.US,D,20231226,000000,3.07,3.09,3,3.06,26880,0
+CIG-C.US,D,20231227,000000,3.02,3.07,2.97,2.97,12903,0
+CIG-C.US,D,20231228,000000,2.99,3.25,2.99,3.12,32352,0
+CIG-C.US,D,20231229,000000,3.12,3.15,3.03,3.15,37405,0
+CIG-C.US,D,20240102,000000,3.05,3.17,3.04,3.14,37023,0
+CIG-C.US,D,20240103,000000,3.05,3.15,3.02,3.11,39447,0
+CIG-C.US,D,20240104,000000,3.08,3.1,3.04,3.05,32152,0
+CIG-C.US,D,20240105,000000,3.03,3.08,3.03,3.08,23860,0
+CIG-C.US,D,20240108,000000,3.06,3.17,3.06,3.17,26877,0
+CIG-C.US,D,20240109,000000,3.09,3.16,3.06,3.15,38494,0
+CIG-C.US,D,20240110,000000,3.14,3.16,3.11,3.15,32657,0
+CIG-C.US,D,20240111,000000,3.18,3.22,3.1101,3.15,1041220,0
+CIG-C.US,D,20240112,000000,3.2,3.25,3.1,3.1,224168,0
+CIG-C.US,D,20240116,000000,3.08,3.08,3,3,18167,0
+CIG-C.US,D,20240117,000000,3,3.01,2.97,2.99,5924,0
+CIG-C.US,D,20240118,000000,3.03,3.03,2.97,3,9967,0
+CIG-C.US,D,20240119,000000,2.99,3.03,2.98,2.98,2810,0
+CIG-C.US,D,20240122,000000,2.96,3,2.93,2.97,40264,0
+CIG-C.US,D,20240123,000000,2.98,2.995,2.98,2.995,5265,0
+CIG-C.US,D,20240124,000000,3.02,3.03,3.0131,3.02,4187,0
+CIG-C.US,D,20240125,000000,3.02,3.04,3.02,3.03,1264,0
+CIG-C.US,D,20240126,000000,3.04,3.05,2.99,2.99,58757,0
+CIG-C.US,D,20240129,000000,2.99,3,2.98,2.991,6919,0
+CIG-C.US,D,20240130,000000,2.99,3,2.96,2.98,6649,0
+CIG-C.US,D,20240131,000000,2.98,3.02,2.98,2.98,5693,0
+CIG-C.US,D,20240201,000000,2.94,3.02,2.94,3,8700,0
+CIG-C.US,D,20240202,000000,2.97,2.985,2.97,2.97,5873,0
+CIG-C.US,D,20240205,000000,2.95,3,2.95,3,7615,0
+CIG-C.US,D,20240206,000000,3,3.05,3,3.04,9804,0
+CIG-C.US,D,20240207,000000,3.06,3.06,3,3,2757,0
+CIG-C.US,D,20240208,000000,2.97,2.97,2.94,2.95,8591,0
+CIG-C.US,D,20240209,000000,2.98,2.989,2.96,2.989,2718,0
+CIG-C.US,D,20240212,000000,3,3,2.94,2.94,7445,0
+CIG-C.US,D,20240213,000000,2.97,2.97,2.91,2.95,1225,0
+CIG-C.US,D,20240214,000000,2.83,2.97,2.83,2.97,1557,0
+CIG-C.US,D,20240215,000000,2.9901,2.9901,2.97,2.97,1845,0
+CIG-C.US,D,20240216,000000,2.97,2.99,2.95,2.95,8036,0
+CIG-C.US,D,20240220,000000,3.06,3.07,3.03,3.06,3334,0
+CIG-C.US,D,20240221,000000,3.05,3.09,3.0019,3.0019,9728,0
+CIG-C.US,D,20240222,000000,3.01,3.01,2.99,2.99,2476,0
+CIG-C.US,D,20240223,000000,2.95,2.96,2.95,2.95,3184,0
+CIG-C.US,D,20240226,000000,3.03,3.03,2.97,2.9782,1435,0
+CIG-C.US,D,20240227,000000,2.98,3,2.98,3,1698,0
+CIG-C.US,D,20240228,000000,2.98,3,2.98,3,1206,0
+CIG-C.US,D,20240229,000000,2.98,3.0011,2.98,2.99,1556,0
+CIG-C.US,D,20240301,000000,3.01,3.03,3.01,3.02,4153,0
+CIG-C.US,D,20240304,000000,3,3,2.95,2.9688,2399,0
+CIG-C.US,D,20240305,000000,2.98,2.98,2.95,2.9501,2739,0
+CIG-C.US,D,20240306,000000,2.98,2.98,2.93,2.93,1210,0
+CIG-C.US,D,20240307,000000,2.98,2.98,2.89,2.91,13342,0
+CIG-C.US,D,20240308,000000,2.97,2.98,2.97,2.98,1326,0
+CIG-C.US,D,20240311,000000,3,3,2.94,2.95,1476,0
+CIG-C.US,D,20240312,000000,2.91,2.92,2.91,2.92,800,0
+CIG-C.US,D,20240313,000000,2.84,2.91,2.84,2.88,3945,0
+CIG-C.US,D,20240314,000000,2.84,2.89,2.75,2.89,5944,0
+CIG-C.US,D,20240315,000000,2.88,2.88,2.7,2.7,7232,0
+CIG-C.US,D,20240318,000000,2.9,2.9,2.61,2.61,76095,0
+CIG-C.US,D,20240319,000000,2.6,2.7,2.59,2.6899,9708,0
+CIG-C.US,D,20240320,000000,2.78,2.78,2.6401,2.6815,5157,0
+CIG-C.US,D,20240321,000000,2.7,2.77,2.7,2.745,10551,0
+CIG-C.US,D,20240322,000000,2.78,2.79,2.7301,2.79,2456,0
+CIG-C.US,D,20240325,000000,2.8,2.87,2.8,2.8699,10462,0
+CIG-C.US,D,20240326,000000,2.8,2.89,2.8,2.8689,3327,0
+CIG-C.US,D,20240327,000000,2.78,2.9,2.78,2.85,15481,0
+CIG-C.US,D,20240328,000000,2.95,2.95,2.895,2.9,1428,0
+CIG-C.US,D,20240401,000000,2.97,2.97,2.8712,2.89,2468,0
+CIG-C.US,D,20240402,000000,2.86,2.86,2.86,2.86,563,0
+CIG-C.US,D,20240403,000000,2.82,2.9,2.82,2.9,5893,0
+CIG-C.US,D,20240404,000000,2.92,2.97,2.87,2.87,3358,0
+CIG-C.US,D,20240405,000000,2.905,2.905,2.9,2.9,1168,0
+CIG-C.US,D,20240408,000000,2.94,3.1,2.94,2.96,25339,0
+CIG-C.US,D,20240409,000000,3,3.11,2.99,3.11,1532,0
+CIG-C.US,D,20240410,000000,3.05,3.055,3.05,3.05,1085,0
+CIG-C.US,D,20240411,000000,2.99,3.1,2.9809,3.045,2748,0
+CIG-C.US,D,20240412,000000,2.985,2.99,2.97,2.97,1167,0
+CIG-C.US,D,20240415,000000,3.06,3.06,2.83,2.88,1001,0
+CIG-C.US,D,20240416,000000,2.85,2.929,2.84,2.84,3495,0
+CIG-C.US,D,20240418,000000,2.96,2.96,2.86,2.86,563,0
+CIG-C.US,D,20240419,000000,2.9,3,2.88,3,1597,0
+CIG-C.US,D,20240422,000000,2.96,3.08,2.95,2.95,22046,0
+CIG-C.US,D,20240423,000000,2.94,2.94,2.92,2.93,1703,0
+CIG-C.US,D,20240424,000000,2.89,2.89,2.89,2.89,424,0
+CIG-C.US,D,20240425,000000,3.14,3.14,2.91,2.9661,4604,0
+CIG-C.US,D,20240426,000000,3.14,3.14,2.9007,2.92,3247,0
+CIG-C.US,D,20240429,000000,2.86,2.98,2.86,2.97,1169,0
+CIG-C.US,D,20240430,000000,2.9,2.9,2.9,2.9,685,0
+CIG-C.US,D,20240501,000000,2.91,3,2.91,2.98,1255,0
+CIG-C.US,D,20240502,000000,3.05,3.0599,2.99,3.0599,60037,0
+CIG-C.US,D,20240503,000000,3.025,3.105,3.025,3.105,2596,0
+CIG-C.US,D,20240506,000000,3.15,3.15,3.09,3.14,1593,0
+CIG-C.US,D,20240507,000000,3,3.1,3,3.01,7615,0
+CIG-C.US,D,20240508,000000,3.07,3.07,3.07,3.07,745,0
+CIG-C.US,D,20240509,000000,3.09,3.09,3.01,3.01,2235,0
+CIG-C.US,D,20240510,000000,3.09,3.09,2.9543,2.9543,1384,0
+CIG-C.US,D,20240513,000000,3.06,3.1199,3.05,3.1199,2227,0
+CIG-C.US,D,20240514,000000,3.01,3.18,3.01,3.18,7007,0
+CIG-C.US,D,20240515,000000,3.07,3.18,3.07,3.15,2007,0
+CIG-C.US,D,20240516,000000,3.135,3.14,3.0901,3.14,2369,0
+CIG-C.US,D,20240517,000000,3.3,3.3,3.06,3.2,4859,0
+CIG-C.US,D,20240520,000000,3.21,3.29,3.21,3.283,14462,0
+CIG-C.US,D,20240521,000000,3.29,3.4,3.2012,3.39,5891,0
+CIG-C.US,D,20240522,000000,3.59,3.59,3.28,3.3,10668,0
+CIG-C.US,D,20240523,000000,3.3,3.3,3.1,3.13,1404,0
+CIG-C.US,D,20240524,000000,2.68,2.7,2.46,2.46,24489,0
+CIG-C.US,D,20240528,000000,2.56,2.56,2.4,2.4,8620,0
+CIG-C.US,D,20240529,000000,2.35,2.3699,2.3,2.3683,3614,0
+CIG-C.US,D,20240530,000000,2.39,2.39,2.372,2.39,2880,0
+CIG-C.US,D,20240531,000000,2.38,2.38,2.3,2.3,1123,0
+CIG-C.US,D,20240603,000000,2.26,2.3254,2.2301,2.3254,2842,0
+CIG-C.US,D,20240604,000000,2.27,2.31,2.25,2.26,1492,0
+CIG-C.US,D,20240605,000000,2.25,2.32,2.24,2.25,7819,0
+CIG-C.US,D,20240606,000000,2.19,2.35,2.19,2.31,13358,0
+CIG-C.US,D,20240607,000000,2.285,2.285,2.2605,2.2605,965,0
+CIG-C.US,D,20240610,000000,2.25,2.2686,2.2,2.24,4895,0
+CIG-C.US,D,20240611,000000,2.31,2.31,2.24,2.31,4633,0
+CIG-C.US,D,20240612,000000,2.23,2.25,2.2,2.23,3859,0
+CIG-C.US,D,20240613,000000,2.2,2.27,2.2,2.265,10720,0
+CIG-C.US,D,20240614,000000,2.2,2.28,2.2,2.28,3013,0
+CIG-C.US,D,20240617,000000,2.22,2.26,2.22,2.23,4707,0
+CIG-C.US,D,20240618,000000,2.27,2.28,2.23,2.28,1914,0
+CIG-C.US,D,20240620,000000,2.25,2.28,2.22,2.24,4591,0
+CIG-C.US,D,20240621,000000,2.21,2.2998,2.21,2.275,1003,0
+CIG-C.US,D,20240624,000000,2.3,2.4,2.275,2.38,5198,0
+CIG-C.US,D,20240625,000000,2.38,2.41,2.2601,2.4,3007,0
+CIG-C.US,D,20240626,000000,2.45,2.45,2.45,2.45,585,0
+CIG-C.US,D,20240627,000000,2.34,2.34,2.25,2.3,7742,0
+CIG-C.US,D,20240628,000000,2.38,2.38,2.38,2.38,815,0
+CIG-C.US,D,20240701,000000,2.4,2.4,2.152,2.23,11825,0
+CIG-C.US,D,20240702,000000,2.21,2.21,2.165,2.1998,3195,0
+CIG-C.US,D,20240703,000000,2.29,2.29,2.21,2.21,2866,0
+CIG-C.US,D,20240705,000000,2.2,2.2994,2.2,2.2994,5804,0
+CIG-C.US,D,20240708,000000,2.3,2.3499,2.3,2.3499,1478,0
+CIG-C.US,D,20240709,000000,2.34,2.38,2.2835,2.32,5351,0
+CIG-C.US,D,20240710,000000,2.4,2.4,2.36,2.38,1788,0
+CIG-C.US,D,20240711,000000,2.4,2.4,2.332,2.34,3275,0
+CIG-C.US,D,20240712,000000,2.32,2.35,2.32,2.3499,2796,0
+CIG-C.US,D,20240715,000000,2.24,2.35,2.24,2.35,2121,0
+CIG-C.US,D,20240716,000000,2.35,2.38,2.34,2.375,15062,0
+CIG-C.US,D,20240717,000000,2.36,2.4,2.36,2.4,643,0
+CIG-C.US,D,20240718,000000,2.31,2.39,2.31,2.31,867,0
+CIG-C.US,D,20240719,000000,2.3,2.3,2.25,2.25,1570,0
+CIG-C.US,D,20240722,000000,2.27,2.27,2.26,2.27,762,0
+CIG-C.US,D,20240723,000000,2.4,2.4,2.4,2.4,958,0
+CIG-C.US,D,20240724,000000,2.25,2.25,2.2299,2.2299,1536,0
+CIG-C.US,D,20240725,000000,2.22,2.23,2.21,2.21,2476,0
+CIG-C.US,D,20240726,000000,2.24,2.24,2.22,2.22,1553,0
+CIG-C.US,D,20240729,000000,2.22,2.27,2.1999,2.27,12712,0
+CIG-C.US,D,20240730,000000,2.22,2.27,2.22,2.22,8496,0
+CIG-C.US,D,20240731,000000,2.26,2.26,2.2,2.23,3043,0
+CIG-C.US,D,20240801,000000,2.25,2.26,2.2,2.2,3632,0
+CIG-C.US,D,20240802,000000,2.19,2.19,2.17,2.18,921,0
+CIG-C.US,D,20240805,000000,2.18,2.22,2.13,2.22,35867,0
+CIG-C.US,D,20240806,000000,2.18,2.21,2.15,2.1675,28995,0
+CIG-C.US,D,20240807,000000,2.19,2.19,2.17,2.17,758,0
+CIG-C.US,D,20240808,000000,2.16,2.16,2.16,2.16,909,0
+CIG-C.US,D,20240809,000000,2.2,2.219,2.2,2.219,1020,0
+CIG-C.US,D,20240812,000000,2.27,2.27,2.2,2.25,8042,0
+CIG-C.US,D,20240813,000000,2.3,2.3052,2.27,2.3052,3793,0
+CIG-C.US,D,20240814,000000,2.4,2.45,2.4,2.45,29589,0
+CIG-C.US,D,20240815,000000,2.4,2.45,2.4,2.45,724,0
+CIG-C.US,D,20240816,000000,2.5,2.5,2.451,2.47,3726,0
+CIG-C.US,D,20240819,000000,2.48,2.5,2.48,2.5,1687,0
+CIG-C.US,D,20240820,000000,2.508,2.508,2.508,2.508,889,0
+CIG-C.US,D,20240821,000000,2.5245,2.61,2.5245,2.61,1379,0
+CIG-C.US,D,20240822,000000,2.7,2.7,2.52,2.5499,992,0
+CIG-C.US,D,20240823,000000,2.48,2.6699,2.48,2.6699,2508,0
+CIG-C.US,D,20240826,000000,2.62,2.62,2.5,2.5,2375,0
+CIG-C.US,D,20240827,000000,2.4815,2.4815,2.31,2.31,8458,0
+CIG-C.US,D,20240828,000000,2.39,2.5,2.39,2.43,5592,0
+CIG-C.US,D,20240829,000000,2.48,2.54,2.4001,2.54,9220,0
+CIG-C.US,D,20240830,000000,2.4517,2.5336,2.4517,2.5336,1822,0
+CIG-C.US,D,20240903,000000,2.55,2.55,2.55,2.55,489,0
+CIG-C.US,D,20240904,000000,2.59,2.6,2.545,2.6,2186,0
+CIG-C.US,D,20240905,000000,2.62,2.6217,2.6,2.6217,3656,0
+CIG-C.US,D,20240906,000000,2.62,2.6399,2.62,2.6399,1540,0
+CIG-C.US,D,20240909,000000,2.63,2.67,2.57,2.64,3388,0
+CIG-C.US,D,20240910,000000,2.56,2.63,2.56,2.57,6949,0
+CIG-C.US,D,20240911,000000,2.63,2.63,2.55,2.55,4750,0
+CIG-C.US,D,20240912,000000,2.49,2.55,2.49,2.55,629,0
+CIG-C.US,D,20240913,000000,2.5,2.63,2.5,2.63,1276,0
+CIG-C.US,D,20240916,000000,2.65,2.65,2.63,2.63,676,0
+CIG-C.US,D,20240917,000000,2.65,2.65,2.58,2.58,1008,0
+CIG-C.US,D,20240918,000000,2.6,2.6,2.6,2.6,591,0
+CIG-C.US,D,20240919,000000,2.67,2.67,2.67,2.67,321,0
+CIG-C.US,D,20240920,000000,2.65,2.65,2.5706,2.572,1204,0
+CIG-C.US,D,20240923,000000,2.67,2.67,2.545,2.55,3052,0
+CIG-C.US,D,20240924,000000,2.67,2.67,2.55,2.55,1357,0
+CIG-C.US,D,20240925,000000,2.51,2.5699,2.4,2.4,45810,0
+CIG-C.US,D,20240926,000000,2.5,2.57,2.5,2.55,10589,0
+CIG-C.US,D,20240927,000000,2.6,2.6,2.54,2.5501,3145,0
+CIG-C.US,D,20240930,000000,2.6,2.6299,2.55,2.6286,3094,0
+CIG-C.US,D,20241001,000000,2.62,2.62,2.6,2.6,505,0
+CIG-C.US,D,20241002,000000,2.63,2.66,2.6113,2.6113,1239,0
+CIG-C.US,D,20241003,000000,2.63,2.63,2.5213,2.57,2085,0
+CIG-C.US,D,20241004,000000,2.54,2.575,2.54,2.54,12644,0
+CIG-C.US,D,20241007,000000,2.63,2.63,2.53,2.53,1641,0
+CIG-C.US,D,20241008,000000,2.58,2.58,2.5001,2.5207,2202,0
+CIG-C.US,D,20241009,000000,2.53,2.53,2.53,2.53,530,0
+CIG-C.US,D,20241010,000000,2.52,2.52,2.48,2.48,1811,0
+CIG-C.US,D,20241011,000000,2.49,2.49,2.45,2.465,4771,0
+CIG-C.US,D,20241014,000000,2.5,2.5,2.5,2.5,838,0
+CIG-C.US,D,20241015,000000,2.45,2.4897,2.45,2.4897,517,0
+CIG-C.US,D,20241016,000000,2.45,2.48,2.45,2.48,972,0
+CIG-C.US,D,20241017,000000,2.49,2.49,2.46,2.46,1153,0
+CIG-C.US,D,20241018,000000,2.46,2.46,2.44,2.44,3268,0
+CIG-C.US,D,20241021,000000,2.42,2.4522,2.42,2.4522,639,0
+CIG-C.US,D,20241022,000000,2.45,2.45,2.45,2.45,725,0
+CIG-C.US,D,20241023,000000,2.46,2.46,2.4,2.4,4641,0
+CIG-C.US,D,20241024,000000,2.41,2.4875,2.41,2.48,822,0
+CIG-C.US,D,20241025,000000,2.5,2.5,2.49,2.49,549,0
+CIG-C.US,D,20241028,000000,2.5,2.5,2.5,2.5,658,0
+CIG-C.US,D,20241029,000000,2.5,2.5,2.5,2.5,831,0
+CIG-C.US,D,20241030,000000,2.49,2.4999,2.48,2.48,4732,0
+CIG-C.US,D,20241031,000000,2.5,2.5,2.47,2.47,1033,0
+CIG-C.US,D,20241101,000000,2.46,2.46,2.46,2.46,368,0
+CIG-C.US,D,20241104,000000,2.5,2.52,2.5,2.5,1098,0
+CIG-C.US,D,20241105,000000,2.49,2.54,2.49,2.54,418,0
+CIG-C.US,D,20241106,000000,2.49,2.5599,2.4899,2.52,3719,0
+CIG-C.US,D,20241107,000000,2.54,2.54,2.5001,2.51,2934,0
+CIG-C.US,D,20241108,000000,2.42,2.4611,2.42,2.4611,851,0
+CIG-C.US,D,20241111,000000,2.44,2.49,2.43,2.49,2461,0
+CIG-C.US,D,20241112,000000,2.4724,2.4724,2.45,2.45,2510,0
+CIG-C.US,D,20241113,000000,2.4453,2.46,2.42,2.46,1759,0
+CIG-C.US,D,20241114,000000,2.61,2.66,2.4,2.66,5555,0
+CIG-C.US,D,20241115,000000,2.5799,2.67,2.5799,2.58,824,0
+CIG-C.US,D,20241118,000000,2.5807,2.5807,2.52,2.58,13302,0
+CIG-C.US,D,20241119,000000,2.53,2.59,2.45,2.59,5745,0
+CIG-C.US,D,20241120,000000,2.6699,2.6699,2.44,2.53,1320,0
+CIG-C.US,D,20241121,000000,2.47,2.53,2.47,2.495,1563,0
+CIG-C.US,D,20241122,000000,2.4989,2.4989,2.45,2.45,2307,0
+CIG-C.US,D,20241125,000000,2.471,2.49,2.38,2.49,2163,0
+CIG-C.US,D,20241126,000000,2.52,2.6,2.52,2.52,2133,0
+CIG-C.US,D,20241127,000000,2.54,2.55,2.48,2.4806,5926,0
+CIG-C.US,D,20241129,000000,2.3672,2.42,2.36,2.42,3538,0
+CIG-C.US,D,20241202,000000,2.4087,2.43,2.34,2.34,7371,0
+CIG-C.US,D,20241203,000000,2.39,2.4,2.13,2.36,13036,0
+CIG-C.US,D,20241204,000000,2.36,2.4,2.35,2.4,30975,0
+CIG-C.US,D,20241205,000000,2.41,2.45,2.405,2.43,14546,0
+CIG-C.US,D,20241206,000000,2.4101,2.4102,2.4,2.4,3161,0
+CIG-C.US,D,20241209,000000,2.4599,2.52,2.416,2.45,2496,0
+CIG-C.US,D,20241210,000000,2.47,2.52,2.4417,2.46,2390,0
+CIG-C.US,D,20241211,000000,2.445,2.52,2.4273,2.52,7531,0
+CIG-C.US,D,20241212,000000,2.4516,2.46,2.43,2.43,3881,0
+CIG-C.US,D,20241213,000000,2.4189,2.46,2.39,2.43,1417,0
+CIG-C.US,D,20241216,000000,2.38,2.42,2.33,2.3699,5680,0
+CIG-C.US,D,20241217,000000,2.34,2.41,2.34,2.3813,5425,0
+CIG-C.US,D,20241218,000000,2.33,2.36,2.3,2.3,1958,0
+CIG-C.US,D,20241219,000000,2.332,2.37,2.33,2.37,3267,0
+CIG-C.US,D,20241220,000000,2.3601,2.39,2.33,2.39,41096,0
+CIG-C.US,D,20241223,000000,2.3003,2.3257,2.3003,2.3257,1301,0
+CIG-C.US,D,20241226,000000,2.42,2.435,2.37,2.37,1941,0
+CIG-C.US,D,20241230,000000,2.3206,2.3206,2.3206,2.3206,608,0
+CIG-C.US,D,20241231,000000,2.43,2.44,2.32,2.32,729,0
+CIG-C.US,D,20250102,000000,2.31,2.3411,2.25,2.3,7909,0
+CIG-C.US,D,20250103,000000,2.28,2.32,2.265,2.265,2780,0
+CIG-C.US,D,20250106,000000,2.29,2.325,2.27,2.32,2236,0
+CIG-C.US,D,20250107,000000,2.36,2.3999,2.34,2.34,4286,0
+CIG-C.US,D,20250108,000000,2.33,2.349,2.33,2.349,1077,0
+CIG-C.US,D,20250110,000000,2.3,2.32,2.28,2.2841,4058,0
+CIG-C.US,D,20250113,000000,2.28,2.31,2.23,2.23,6581,0
+CIG-C.US,D,20250114,000000,2.2915,2.32,2.27,2.27,3310,0
+CIG-C.US,D,20250115,000000,2.34,2.36,2.34,2.36,2752,0
+CIG-C.US,D,20250116,000000,2.3564,2.3699,2.3564,2.3699,928,0
+CIG-C.US,D,20250117,000000,2.35,2.35,2.35,2.35,574,0
+CIG-C.US,D,20250121,000000,2.34,2.39,2.26,2.39,2681,0
+CIG-C.US,D,20250122,000000,2.38,2.39,2.38,2.39,1019,0
+CIG-C.US,D,20250123,000000,2.4,2.43,2.38,2.43,6394,0
+CIG-C.US,D,20250124,000000,2.445,2.48,2.445,2.445,1582,0
+CIG-C.US,D,20250127,000000,2.4406,2.49,2.4406,2.49,2894,0
+CIG-C.US,D,20250128,000000,2.4999,2.6,2.4999,2.53,7728,0
+CIG-C.US,D,20250129,000000,2.6,2.6,2.51,2.5101,3940,0
+CIG-C.US,D,20250130,000000,2.5946,2.6,2.5,2.5346,4062,0
+CIG-C.US,D,20250131,000000,2.59,2.67,2.59,2.6285,4757,0
+CIG-C.US,D,20250203,000000,2.58,2.6499,2.5313,2.6499,5218,0
+CIG-C.US,D,20250204,000000,2.58,2.63,2.5704,2.58,18903,0
+CIG-C.US,D,20250205,000000,2.669,2.72,2.54,2.58,38169,0
+CIG-C.US,D,20250206,000000,2.625,2.68,2.5885,2.5885,1952,0
+CIG-C.US,D,20250207,000000,2.7,2.7,2.57,2.57,5951,0
+CIG-C.US,D,20250210,000000,2.64,2.6574,2.56,2.58,4893,0
+CIG-C.US,D,20250211,000000,2.59,2.645,2.55,2.62,2071,0
+CIG-C.US,D,20250212,000000,2.69,2.7,2.69,2.7,1718,0
+CIG-C.US,D,20250213,000000,2.5566,2.6381,2.55,2.5942,12818,0
+CIG-C.US,D,20250214,000000,2.675,2.7172,2.59,2.68,2304,0
+CIG-C.US,D,20250218,000000,2.68,2.715,2.58,2.64,6961,0
+CIG-C.US,D,20250219,000000,2.672,2.79,2.672,2.735,1529,0
+CIG-C.US,D,20250220,000000,2.8099,2.8099,2.74,2.78,3152,0
+CIG-C.US,D,20250221,000000,2.68,2.738,2.59,2.67,3360,0
+CIG-C.US,D,20250224,000000,2.66,2.67,2.63,2.63,2686,0
+CIG-C.US,D,20250225,000000,2.66,2.66,2.66,2.66,1165,0
+CIG-C.US,D,20250226,000000,2.7133,2.77,2.7133,2.7315,1612,0
+CIG-C.US,D,20250228,000000,2.672,2.75,2.6,2.63,1323,0
+CIG-C.US,D,20250303,000000,2.66,2.66,2.5,2.61,1221,0
+CIG-C.US,D,20250304,000000,2.6001,2.6001,2.52,2.6,637,0
+CIG-C.US,D,20250305,000000,2.748,2.748,2.6,2.72,2393,0
+CIG-C.US,D,20250306,000000,2.6432,2.76,2.6432,2.68,957,0
+CIG-C.US,D,20250307,000000,2.65,2.65,2.59,2.63,5632,0
+CIG-C.US,D,20250310,000000,2.61,2.61,2.55,2.59,1025,0
+CIG-C.US,D,20250311,000000,2.55,2.65,2.54,2.65,9699,0
+CIG-C.US,D,20250312,000000,2.71,2.73,2.58,2.58,7777,0
+CIG-C.US,D,20250314,000000,2.57,2.68,2.5546,2.58,4320,0
+CIG-C.US,D,20250317,000000,2.61,2.67,2.56,2.57,2340,0
+CIG-C.US,D,20250318,000000,2.58,2.64,2.57,2.64,5731,0
+CIG-C.US,D,20250319,000000,2.6608,2.6802,2.64,2.6802,4950,0
+CIG-C.US,D,20250320,000000,2.72,2.77,2.62,2.62,880,0
+CIG-C.US,D,20250321,000000,2.5945,2.5945,2.54,2.54,918,0
+CIG-C.US,D,20250324,000000,2.31,2.48,2.31,2.31,3531,0
+CIG-C.US,D,20250325,000000,2.43,2.6099,2.34,2.53,13288,0
+CIG-C.US,D,20250326,000000,2.55,2.55,2.42,2.54,3365,0
+CIG-C.US,D,20250327,000000,2.505,2.53,2.505,2.53,659,0
+CIG-C.US,D,20250328,000000,2.4679,2.52,2.44,2.52,1141,0
+CIG-C.US,D,20250331,000000,2.55,2.55,2.55,2.55,680,0
+CIG-C.US,D,20250401,000000,2.46,2.5766,2.44,2.4883,4969,0
+CIG-C.US,D,20250402,000000,2.42,2.4599,2.42,2.4599,874,0
+CIG-C.US,D,20250403,000000,2.4805,2.4805,2.45,2.4805,608,0
+CIG-C.US,D,20250404,000000,2.3521,2.47,2.3521,2.39,498,0
+CIG-C.US,D,20250407,000000,2.3613,2.3613,2.2772,2.289,5480,0
+CIG-C.US,D,20250409,000000,2.26,2.36,2.26,2.36,4781,0
+CIG-C.US,D,20250410,000000,2.3102,2.36,2.3101,2.36,3118,0
+CIG-C.US,D,20250411,000000,2.36,2.36,2.31,2.36,837,0
+CIG-C.US,D,20250414,000000,2.397,2.397,2.35,2.397,687,0
+CIG-C.US,D,20250415,000000,2.38,2.395,2.38,2.395,761,0
+CIG-C.US,D,20250417,000000,2.3701,2.43,2.3701,2.425,449,0
+CIG-C.US,D,20250421,000000,2.3601,2.4491,2.33,2.4032,2812,0
+CIG-C.US,D,20250422,000000,2.44,2.5,2.44,2.5,2132,0
+CIG-C.US,D,20250423,000000,2.5093,2.5093,2.48,2.5093,859,0
+CIG-C.US,D,20250424,000000,2.55,2.555,2.517,2.5549,3519,0
+CIG-C.US,D,20250425,000000,2.6,2.6,2.56,2.59,2237,0
+CIG-C.US,D,20250428,000000,2.6,2.65,2.6,2.61,3791,0
+CIG-C.US,D,20250429,000000,2.6,2.6,2.58,2.59,871,0
+CIG-C.US,D,20250430,000000,2.47,2.59,2.47,2.59,1672,0
+CIG-C.US,D,20250501,000000,2.6399,2.6399,2.51,2.53,1882,0
+CIG-C.US,D,20250502,000000,2.6,2.6,2.5301,2.5482,1743,0
+CIG-C.US,D,20250505,000000,2.5437,2.65,2.52,2.65,4453,0
+CIG-C.US,D,20250506,000000,2.52,2.6,2.5,2.5771,4753,0
+CIG-C.US,D,20250507,000000,2.52,2.575,2.44,2.57,2401,0
+CIG-C.US,D,20250508,000000,2.6071,2.6699,2.54,2.6001,2765,0
+CIG-C.US,D,20250509,000000,2.68,2.68,2.54,2.68,744,0
+CIG-C.US,D,20250512,000000,2.55,2.75,2.495,2.5,4829,0
+CIG-C.US,D,20250513,000000,2.535,2.59,2.535,2.5899,1906,0
+CIG-C.US,D,20250514,000000,2.51,2.5599,2.5001,2.5599,1985,0
+CIG-C.US,D,20250515,000000,2.56,2.6,2.56,2.564,1715,0
+CIG-C.US,D,20250516,000000,2.55,2.55,2.5,2.53,3335,0
+CIG-C.US,D,20250519,000000,2.5948,2.5948,2.571,2.571,948,0
+CIG-C.US,D,20250520,000000,2.6213,2.6213,2.6213,2.6213,415,0
+CIG-C.US,D,20250521,000000,2.6042,2.6042,2.5688,2.5688,1473,0
+CIG-C.US,D,20250522,000000,2.58,2.62,2.56,2.6062,3395,0
+CIG-C.US,D,20250523,000000,2.6,2.6596,2.57,2.62,2462,0
+CIG-C.US,D,20250527,000000,2.76,2.93,2.76,2.91,16563,0
+CIG-C.US,D,20250528,000000,2.8602,2.94,2.8602,2.92,1354,0
+CIG-C.US,D,20250529,000000,3,3.31,2.93,3.23,19990,0
+CIG-C.US,D,20250530,000000,3.25,3.25,3.01,3.03,16902,0
+CIG-C.US,D,20250602,000000,3.02,3.08,2.88,2.88,2896,0
+CIG-C.US,D,20250603,000000,2.87,2.9002,2.8498,2.9002,1652,0
+CIG-C.US,D,20250604,000000,2.9,2.9,2.76,2.77,13698,0
+CIG-C.US,D,20250605,000000,2.69,2.75,2.68,2.6993,5727,0
+CIG-C.US,D,20250606,000000,2.7,2.7067,2.65,2.69,6485,0
+CIG-C.US,D,20250609,000000,2.63,2.7,2.63,2.7,3604,0
+CIG-C.US,D,20250610,000000,2.7,2.74,2.6,2.6,5153,0
+CIG-C.US,D,20250611,000000,2.68,2.7,2.6701,2.6701,3385,0
+CIG-C.US,D,20250612,000000,2.69,2.69,2.55,2.55,11687,0
+CIG-C.US,D,20250613,000000,2.66,2.7373,2.63,2.7179,11807,0
+CIG-C.US,D,20250616,000000,2.77,2.79,2.69,2.71,5551,0
+CIG-C.US,D,20250617,000000,2.7222,2.735,2.69,2.735,1287,0
+CIG-C.US,D,20250618,000000,2.716,2.716,2.716,2.716,711,0
+CIG-C.US,D,20250623,000000,2.775,2.81,2.75,2.81,3964,0
+CIG-C.US,D,20250624,000000,2.79,2.81,2.62,2.66,32653,0
+CIG-C.US,D,20250625,000000,2.715,2.76,2.59,2.59,4336,0
+CIG-C.US,D,20250626,000000,2.637,2.685,2.637,2.6661,4843,0
+CIG-C.US,D,20250627,000000,2.65,2.7598,2.65,2.7581,2125,0
+CIG-C.US,D,20250630,000000,2.75,2.76,2.67,2.76,2151,0
+CIG-C.US,D,20250701,000000,2.77,2.79,2.76,2.76,769,0
+CIG-C.US,D,20250702,000000,2.77,2.77,2.77,2.77,527,0
+CIG-C.US,D,20250703,000000,2.81,2.88,2.78,2.87,7891,0
+CIG-C.US,D,20250707,000000,2.85,2.94,2.78,2.83,11432,0
+CIG-C.US,D,20250708,000000,2.7801,2.86,2.72,2.77,3155,0
+CIG-C.US,D,20250709,000000,2.85,2.86,2.71,2.78,6272,0
+CIG-C.US,D,20250710,000000,2.72,2.7995,2.72,2.7995,2401,0
+CIG-C.US,D,20250711,000000,2.7,2.7699,2.7,2.755,3484,0
+CIG-C.US,D,20250714,000000,2.75,2.75,2.65,2.71,16212,0
+CIG-C.US,D,20250715,000000,2.74,2.74,2.64,2.66,5014,0
+CIG-C.US,D,20250716,000000,2.68,2.68,2.66,2.68,798,0
+CIG-C.US,D,20250717,000000,2.65,2.71,2.6,2.71,4784,0
+CIG-C.US,D,20250718,000000,2.6598,2.66,2.6,2.61,4834,0
+CIG-C.US,D,20250721,000000,2.67,2.67,2.63,2.66,1275,0
+CIG-C.US,D,20250722,000000,2.6971,2.71,2.615,2.62,7362,0
+CIG-C.US,D,20250723,000000,2.67,2.67,2.6445,2.6445,1219,0
+CIG-C.US,D,20250724,000000,2.7164,2.75,2.6638,2.685,2432,0
+CIG-C.US,D,20250725,000000,2.71,2.75,2.68,2.6911,2936,0
+CIG-C.US,D,20250728,000000,2.7,2.7,2.6001,2.635,5031,0
+CIG-C.US,D,20250729,000000,2.65,2.67,2.64,2.6405,4384,0
+CIG-C.US,D,20250730,000000,2.65,2.73,2.64,2.64,2333,0
+CIG-C.US,D,20250731,000000,2.63,2.635,2.6,2.6,2327,0
+CIG-C.US,D,20250801,000000,2.62,2.62,2.6,2.62,802,0
+CIG-C.US,D,20250804,000000,2.62,2.65,2.56,2.58,3935,0
+CIG-C.US,D,20250805,000000,2.58,2.58,2.55,2.55,991,0
+CIG-C.US,D,20250806,000000,2.6,2.63,2.5791,2.6,2204,0
+CIG-C.US,D,20250807,000000,2.6586,2.68,2.61,2.68,1499,0
+CIG-C.US,D,20250808,000000,2.7043,2.75,2.65,2.68,2206,0
+CIG-C.US,D,20250811,000000,2.68,2.7,2.665,2.6784,1821,0
+CIG-C.US,D,20250812,000000,2.75,2.765,2.69,2.745,2737,0
+CIG-C.US,D,20250813,000000,2.7383,2.74,2.6701,2.705,1463,0
+CIG-C.US,D,20250814,000000,2.75,3.39,2.67,2.67,31129,0
+CIG-C.US,D,20250815,000000,2.7283,2.7283,2.6746,2.695,2639,0
+CIG-C.US,D,20250818,000000,2.69,2.69,2.67,2.67,726,0
+CIG-C.US,D,20250819,000000,2.67,2.67,2.6,2.6,2333,0
+CIG-C.US,D,20250820,000000,2.6101,2.6874,2.52,2.52,4390,0
+CIG-C.US,D,20250821,000000,2.6502,2.6502,2.61,2.615,4921,0
+CIG-C.US,D,20250822,000000,2.64,2.75,2.52,2.75,9215,0
+CIG-C.US,D,20250825,000000,2.68,2.75,2.68,2.7,1775,0
+CIG-C.US,D,20250826,000000,2.675,2.675,2.675,2.675,775,0
+CIG-C.US,D,20250827,000000,2.66,2.6998,2.65,2.6998,3352,0
+CIG-C.US,D,20250829,000000,2.7188,2.7191,2.7188,2.7191,715,0
+CIG-C.US,D,20250902,000000,2.7,2.71,2.7,2.7,1545,0
+CIG-C.US,D,20250903,000000,2.6591,2.66,2.6,2.65,966,0
+CIG-C.US,D,20250904,000000,2.6619,2.77,2.6619,2.73,3885,0
+CIG-C.US,D,20250905,000000,2.755,2.774,2.73,2.75,4232,0
+CIG-C.US,D,20250908,000000,2.78,2.87,2.78,2.82,8985,0
+CIG-C.US,D,20250909,000000,2.77,2.88,2.69,2.85,6551,0
+CIG-C.US,D,20250910,000000,2.7695,2.7999,2.765,2.77,1877,0
+CIG-C.US,D,20250911,000000,2.78,2.78,2.7525,2.7525,1717,0
+CIG-C.US,D,20250912,000000,2.7699,2.77,2.76,2.77,1842,0
+CIG-C.US,D,20250915,000000,2.75,2.81,2.75,2.75,4373,0
+CIG-C.US,D,20250916,000000,2.76,2.76,2.65,2.73,1836,0
+CIG-C.US,D,20250917,000000,2.73,2.8,2.65,2.77,6641,0
+CIG-C.US,D,20250918,000000,2.835,2.84,2.8,2.81,1453,0
+CIG-C.US,D,20250919,000000,2.89,2.9899,2.75,2.79,7959,0
+CIG-C.US,D,20250922,000000,2.764,2.79,2.67,2.7,3563,0
+CIG-C.US,D,20250923,000000,2.7794,2.79,2.7545,2.7545,1239,0
+CIG-C.US,D,20250924,000000,2.7528,2.7883,2.71,2.7883,9612,0
+CIG-C.US,D,20250925,000000,2.725,2.725,2.725,2.725,764,0
+CIG-C.US,D,20250926,000000,2.6401,2.72,2.64,2.6748,2685,0
+CIG-C.US,D,20250929,000000,2.6658,2.76,2.6,2.655,5779,0
+CIG-C.US,D,20250930,000000,2.7483,2.8538,2.65,2.73,12109,0
+CIG-C.US,D,20251001,000000,2.75,2.79,2.63,2.63,4355,0
+CIG-C.US,D,20251002,000000,2.634,2.705,2.57,2.6,2871,0
+CIG-C.US,D,20251006,000000,2.6499,2.6499,2.61,2.625,3933,0
+CIG-C.US,D,20251007,000000,2.6118,2.6118,2.6,2.61,2219,0
+CIG-C.US,D,20251008,000000,2.6245,2.69,2.61,2.6272,2197,0
+CIG-C.US,D,20251009,000000,2.635,2.67,2.57,2.59,12374,0
+CIG-C.US,D,20251010,000000,2.59,2.59,2.55,2.56,12614,0
+CIG-C.US,D,20251013,000000,2.53,2.59,2.51,2.59,1516,0
+CIG-C.US,D,20251014,000000,2.535,2.5748,2.5,2.5748,3706,0
+CIG-C.US,D,20251015,000000,2.59,2.59,2.5561,2.5561,14535,0
+CIG-C.US,D,20251016,000000,2.51,2.56,2.47,2.5499,5402,0
+CIG-C.US,D,20251017,000000,2.57,2.5884,2.56,2.5884,1045,0
+CIG-C.US,D,20251020,000000,2.6501,2.6687,2.53,2.65,4172,0
+CIG-C.US,D,20251021,000000,2.5882,2.6,2.56,2.56,3522,0
+CIG-C.US,D,20251022,000000,2.55,2.57,2.53,2.56,2205,0
+CIG-C.US,D,20251023,000000,2.57,2.58,2.5,2.57,8147,0
+CIG-C.US,D,20251024,000000,2.5701,2.5943,2.56,2.5701,1411,0
+CIG-C.US,D,20251027,000000,2.61,2.61,2.57,2.5755,1902,0
+CIG-C.US,D,20251028,000000,2.59,2.59,2.55,2.59,776,0
+CIG-C.US,D,20251029,000000,2.65,2.65,2.61,2.65,2377,0
+CIG-C.US,D,20251030,000000,2.59,2.658,2.59,2.63,2831,0
+CIG-C.US,D,20251031,000000,2.6001,2.7,2.6001,2.7,1098,0
+CIG-C.US,D,20251103,000000,2.66,2.72,2.65,2.6588,7724,0
+CIG-C.US,D,20251104,000000,2.65,2.675,2.58,2.58,5659,0
+CIG-C.US,D,20251105,000000,2.6632,2.68,2.66,2.68,4787,0
+CIG-C.US,D,20251106,000000,2.7001,2.74,2.67,2.74,2931,0
+CIG-C.US,D,20251107,000000,2.6036,2.67,2.6002,2.67,2315,0
+CIG-C.US,D,20251110,000000,2.72,2.75,2.6735,2.71,10372,0
+CIG-C.US,D,20251111,000000,2.765,2.8691,2.74,2.85,9603,0
+CIG-C.US,D,20251112,000000,2.85,2.86,2.825,2.825,972,0
+CIG-C.US,D,20251113,000000,2.8599,2.8599,2.7721,2.795,1083,0
+CIG-C.US,D,20251114,000000,2.74,2.76,2.7,2.71,2083,0
+CIG-C.US,D,20251117,000000,2.7599,2.7599,2.64,2.68,2497,0
+CIG-C.US,D,20251118,000000,2.685,2.72,2.66,2.66,670,0
+CIG-C.US,D,20251119,000000,2.6002,2.63,2.58,2.58,9171,0
+CIG-C.US,D,20251120,000000,2.5801,2.7316,2.58,2.59,1789,0
+CIG-C.US,D,20251121,000000,2.5818,2.61,2.5313,2.565,6294,0
+CIG-C.US,D,20251124,000000,2.6,2.61,2.575,2.575,1003,0
+CIG-C.US,D,20251125,000000,2.57,2.63,2.5531,2.6,2215,0
+CIG-C.US,D,20251126,000000,2.6,2.685,2.56,2.56,1409,0
+CIG-C.US,D,20251128,000000,2.625,2.625,2.58,2.625,623,0
+CIG-C.US,D,20251201,000000,2.63,2.65,2.61,2.61,1044,0
+CIG-C.US,D,20251203,000000,2.6419,2.6419,2.61,2.64,1454,0
+CIG-C.US,D,20251204,000000,2.7,2.73,2.61,2.705,2728,0
+CIG-C.US,D,20251205,000000,2.69,2.69,2.6,2.605,3862,0
+CIG-C.US,D,20251208,000000,2.6,2.6024,2.59,2.6024,2451,0
+CIG-C.US,D,20251209,000000,2.57,2.5943,2.5675,2.59,5746,0
+CIG-C.US,D,20251210,000000,2.54,2.59,2.54,2.5531,11926,0
+CIG-C.US,D,20251211,000000,2.55,2.61,2.55,2.61,2757,0
+CIG-C.US,D,20251212,000000,2.64,2.64,2.53,2.53,2556,0
+CIG-C.US,D,20251215,000000,2.64,2.65,2.59,2.59,3427,0
+CIG-C.US,D,20251216,000000,2.57,2.59,2.53,2.53,2443,0
+CIG-C.US,D,20251217,000000,2.55,2.55,2.53,2.55,589,0
+CIG-C.US,D,20251218,000000,2.52,2.59,2.35,2.35,36694,0
+CIG-C.US,D,20251219,000000,2.54,2.55,2.5,2.52,21196,0
+CIG-C.US,D,20251222,000000,2.5228,2.5228,2.48,2.51,2299,0
+CIG-C.US,D,20251223,000000,2.5675,2.63,2.5,2.51,7013,0
+CIG-C.US,D,20251224,000000,2.61,2.67,2.48,2.61,6889,0
+CIG-C.US,D,20251226,000000,2.65,2.66,2.58,2.66,7137,0
+CIG-C.US,D,20251229,000000,2.63,2.66,2.5402,2.6,6357,0
+CIG-C.US,D,20251230,000000,2.63,2.705,2.61,2.61,7106,0
+CIG-C.US,D,20251231,000000,2.595,2.595,2.595,2.595,601,0
+CIG-C.US,D,20260102,000000,2.63,2.64,2.62,2.64,9700,0
+CIG-C.US,D,20260105,000000,2.67,2.67,2.61,2.66,20042,0
+CIG-C.US,D,20260106,000000,2.7,2.7,2.6424,2.66,7973,0
+CIG-C.US,D,20260107,000000,2.63,2.64,2.61,2.64,4051,0
+CIG-C.US,D,20260108,000000,2.62,2.64,2.61,2.61,9008,0
+CIG-C.US,D,20260109,000000,2.6283,2.63,2.6283,2.63,2390,0
+CIG-C.US,D,20260112,000000,2.63,2.65,2.63,2.635,5513,0
+CIG-C.US,D,20260113,000000,2.5941,2.64,2.5941,2.61,3986,0
+CIG-C.US,D,20260114,000000,2.61,2.61,2.6,2.605,3813,0
+CIG-C.US,D,20260115,000000,2.65,2.65,2.63,2.63,1077,0
+CIG-C.US,D,20260116,000000,2.6201,2.6201,2.6,2.6201,2132,0
+CIG-C.US,D,20260120,000000,2.62,2.68,2.62,2.68,3538,0
+CIG-C.US,D,20260121,000000,2.68,2.6933,2.68,2.69,3098,0
+CIG-C.US,D,20260122,000000,2.75,2.8,2.73,2.8,22017,0
+CIG-C.US,D,20260123,000000,2.8,2.86,2.783,2.86,7232,0
+CIG-C.US,D,20260126,000000,2.81,2.84,2.77,2.84,5607,0
+CIG-C.US,D,20260127,000000,2.87,2.946,2.87,2.946,11581,0
+CIG-C.US,D,20260128,000000,2.95,2.95,2.8779,2.9,10582,0
+CIG-C.US,D,20260129,000000,2.91,3,2.84,2.895,7575,0
+CIG-C.US,D,20260130,000000,2.8783,2.88,2.8288,2.84,2540,0
+CIG-C.US,D,20260202,000000,2.88,2.88,2.8,2.88,1263,0
+CIG-C.US,D,20260203,000000,2.91,2.91,2.88,2.89,1362,0
+CIG-C.US,D,20260204,000000,2.8927,2.8927,2.81,2.88,1544,0
+CIG-C.US,D,20260205,000000,2.88,2.88,2.84,2.84,841,0
+CIG-C.US,D,20260206,000000,2.86,2.86,2.83,2.84,1393,0
+CIG-C.US,D,20260209,000000,2.8734,2.88,2.8734,2.88,1417,0
+CIG-C.US,D,20260210,000000,2.865,2.865,2.86,2.86,934,0
+CIG-C.US,D,20260211,000000,2.92,2.97,2.89,2.95,8478,0
+CIG-C.US,D,20260212,000000,2.98,3,2.94,2.94,5643,0
+CIG-C.US,D,20260213,000000,2.87,2.905,2.87,2.895,6019,0
+CIG-C.US,D,20260217,000000,2.81,3,2.81,2.99,2989,0
+CIG-C.US,D,20260218,000000,2.86,2.903,2.84,2.874,9741,0
diff --git a/daily/us/nyse stocks/1/cim_b.us.txt b/daily/us/nyse stocks/1/cim_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcfc7567ce3a2f487e0f36d896747747afd487f4
--- /dev/null
+++ b/daily/us/nyse stocks/1/cim_b.us.txt	
@@ -0,0 +1,2255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIM_B.US,D,20170302,000000,24.9,24.99,24.9,24.92,838826,0
+CIM_B.US,D,20170303,000000,24.94,25,24.89,24.93,696984,0
+CIM_B.US,D,20170306,000000,24.96,24.9699,24.91,24.91,274537,0
+CIM_B.US,D,20170307,000000,24.93,24.93,24.83,24.83,741322,0
+CIM_B.US,D,20170308,000000,24.75,24.779,24.62,24.67,437629,0
+CIM_B.US,D,20170309,000000,24.67,24.6967,24.5,24.54,321215,0
+CIM_B.US,D,20170310,000000,24.56,24.65,24.41,24.58,241179,0
+CIM_B.US,D,20170313,000000,24.64,24.71,24.586,24.61,327067,0
+CIM_B.US,D,20170314,000000,24.67,24.81,24.58,24.81,156910,0
+CIM_B.US,D,20170315,000000,24.81,24.92,24.7101,24.92,337924,0
+CIM_B.US,D,20170316,000000,24.92,24.97,24.87,24.9,270997,0
+CIM_B.US,D,20170317,000000,24.92,25.03,24.9,25.03,398065,0
+CIM_B.US,D,20170320,000000,25.03,25.08,24.99,25.01,315801,0
+CIM_B.US,D,20170321,000000,25,25.04,24.96,25.02,243314,0
+CIM_B.US,D,20170322,000000,25,25.07,25,25.04,302065,0
+CIM_B.US,D,20170323,000000,25.06,25.1,25.02,25.04,243274,0
+CIM_B.US,D,20170324,000000,25.06,25.17,25.06,25.12,209915,0
+CIM_B.US,D,20170327,000000,25.07,25.18,25.03,25.18,210796,0
+CIM_B.US,D,20170328,000000,25.22,25.3,25.2004,25.3,376276,0
+CIM_B.US,D,20170329,000000,25.32,25.32,25.21,25.25,269125,0
+CIM_B.US,D,20170330,000000,25.25,25.38,25.24,25.38,269485,0
+CIM_B.US,D,20170331,000000,25.35,25.415,25.32,25.39,471488,0
+CIM_B.US,D,20170403,000000,25.39,25.44,25.34,25.37,293476,0
+CIM_B.US,D,20170404,000000,25.35,25.39,25.3,25.32,202136,0
+CIM_B.US,D,20170405,000000,25.31,25.36,25.21,25.22,184338,0
+CIM_B.US,D,20170406,000000,25.23,25.33,25.17,25.33,142971,0
+CIM_B.US,D,20170407,000000,25.34,25.439,25.3,25.34,282429,0
+CIM_B.US,D,20170410,000000,25.38,25.4,25.27,25.28,253653,0
+CIM_B.US,D,20170411,000000,25.28,25.32,25.22,25.29,225588,0
+CIM_B.US,D,20170412,000000,25.297,25.39,25.297,25.37,101701,0
+CIM_B.US,D,20170413,000000,25.35,25.395,25.3,25.37,126920,0
+CIM_B.US,D,20170417,000000,25.39,25.44,25.35,25.38,136460,0
+CIM_B.US,D,20170418,000000,25.385,25.385,25.32,25.35,142218,0
+CIM_B.US,D,20170419,000000,25.4,25.4,25.27,25.3,202649,0
+CIM_B.US,D,20170420,000000,25.3124,25.33,25.28,25.3,199575,0
+CIM_B.US,D,20170421,000000,25.32,25.48,25.31,25.46,2025758,0
+CIM_B.US,D,20170424,000000,25.42,25.47,25.3763,25.41,151054,0
+CIM_B.US,D,20170425,000000,25.42,25.48,25.42,25.45,144886,0
+CIM_B.US,D,20170426,000000,25.42,25.5653,25.4,25.545,181133,0
+CIM_B.US,D,20170427,000000,25.55,25.84,25.5201,25.71,188172,0
+CIM_B.US,D,20170428,000000,25.67,25.76,25.6601,25.72,67738,0
+CIM_B.US,D,20170501,000000,25.7,25.7,25.5999,25.6699,60623,0
+CIM_B.US,D,20170502,000000,25.6863,25.7,25.58,25.69,78814,0
+CIM_B.US,D,20170503,000000,25.7,25.83,25.6101,25.83,39411,0
+CIM_B.US,D,20170504,000000,25.73,25.8,25.65,25.7,78327,0
+CIM_B.US,D,20170505,000000,25.66,25.78,25.65,25.76,44393,0
+CIM_B.US,D,20170508,000000,25.68,25.7399,25.61,25.67,136302,0
+CIM_B.US,D,20170509,000000,25.65,25.704,25.5,25.7,74960,0
+CIM_B.US,D,20170510,000000,25.7,25.78,25.69,25.77,48930,0
+CIM_B.US,D,20170511,000000,25.7712,25.85,25.7603,25.84,37932,0
+CIM_B.US,D,20170512,000000,25.8205,25.94,25.81,25.93,60944,0
+CIM_B.US,D,20170515,000000,25.85,25.9527,25.85,25.95,73287,0
+CIM_B.US,D,20170516,000000,25.98,25.98,25.86,25.9,31691,0
+CIM_B.US,D,20170517,000000,25.9,25.99,25.8,25.97,81948,0
+CIM_B.US,D,20170518,000000,26.0199,26.0199,25.81,25.83,38878,0
+CIM_B.US,D,20170519,000000,25.8664,25.98,25.8664,25.91,42720,0
+CIM_B.US,D,20170522,000000,26,26,25.87,25.99,27859,0
+CIM_B.US,D,20170523,000000,25.9,26.14,25.88,26.09,46877,0
+CIM_B.US,D,20170524,000000,26.09,26.1099,25.94,25.98,75405,0
+CIM_B.US,D,20170525,000000,26.05,26.05,25.916,25.97,41068,0
+CIM_B.US,D,20170526,000000,26,26.08,25.93,26.06,35963,0
+CIM_B.US,D,20170530,000000,25.52,25.54,25.37,25.45,115504,0
+CIM_B.US,D,20170531,000000,25.43,25.47,25.35,25.41,91789,0
+CIM_B.US,D,20170601,000000,25.41,25.5,25.41,25.48,57054,0
+CIM_B.US,D,20170602,000000,25.51,25.6,25.5053,25.6,56881,0
+CIM_B.US,D,20170605,000000,25.5501,25.64,25.5501,25.63,18189,0
+CIM_B.US,D,20170606,000000,25.6,25.68,25.6,25.62,95536,0
+CIM_B.US,D,20170607,000000,25.61,25.61,25.52,25.52,78115,0
+CIM_B.US,D,20170608,000000,25.54,25.59,25.54,25.59,77495,0
+CIM_B.US,D,20170609,000000,25.53,25.6,25.53,25.53,35229,0
+CIM_B.US,D,20170612,000000,25.5499,25.59,25.5461,25.58,32774,0
+CIM_B.US,D,20170613,000000,25.56,25.5848,25.5,25.58,39448,0
+CIM_B.US,D,20170614,000000,25.6,25.65,25.54,25.62,84484,0
+CIM_B.US,D,20170615,000000,25.6,25.679,25.531,25.63,80294,0
+CIM_B.US,D,20170616,000000,25.62,25.68,25.6,25.68,36089,0
+CIM_B.US,D,20170619,000000,25.63,25.78,25.63,25.66,54188,0
+CIM_B.US,D,20170620,000000,25.63,25.6718,25.58,25.66,31670,0
+CIM_B.US,D,20170621,000000,25.6305,25.66,25.6,25.6,35909,0
+CIM_B.US,D,20170622,000000,25.6444,25.689,25.6444,25.65,16699,0
+CIM_B.US,D,20170623,000000,25.68,25.69,25.63,25.65,23875,0
+CIM_B.US,D,20170626,000000,25.68,25.7999,25.6501,25.79,32165,0
+CIM_B.US,D,20170627,000000,25.79,25.82,25.65,25.69,98635,0
+CIM_B.US,D,20170628,000000,25.69,25.7229,25.6,25.633,104010,0
+CIM_B.US,D,20170629,000000,25.62,25.63,25.5,25.51,118269,0
+CIM_B.US,D,20170630,000000,25.61,25.651,25.5,25.59,128226,0
+CIM_B.US,D,20170703,000000,25.5501,25.64,25.55,25.63,18485,0
+CIM_B.US,D,20170705,000000,25.61,25.64,25.56,25.63,41228,0
+CIM_B.US,D,20170706,000000,25.611,25.6488,25.585,25.6,63522,0
+CIM_B.US,D,20170707,000000,25.6799,25.68,25.55,25.61,34321,0
+CIM_B.US,D,20170710,000000,25.66,25.69,25.6,25.63,29532,0
+CIM_B.US,D,20170711,000000,25.6,25.659,25.59,25.6246,31308,0
+CIM_B.US,D,20170712,000000,25.67,25.69,25.61,25.61,52752,0
+CIM_B.US,D,20170713,000000,25.61,25.675,25.58,25.63,35854,0
+CIM_B.US,D,20170714,000000,25.64,25.71,25.61,25.71,40966,0
+CIM_B.US,D,20170717,000000,25.6728,25.71,25.64,25.69,32983,0
+CIM_B.US,D,20170718,000000,25.7152,25.73,25.66,25.7,58787,0
+CIM_B.US,D,20170719,000000,25.74,25.75,25.69,25.75,23979,0
+CIM_B.US,D,20170720,000000,25.745,25.98,25.745,25.85,81344,0
+CIM_B.US,D,20170721,000000,25.83,26,25.825,26,94375,0
+CIM_B.US,D,20170724,000000,25.99,26,25.9,25.95,31005,0
+CIM_B.US,D,20170725,000000,25.921,26,25.81,25.97,62619,0
+CIM_B.US,D,20170726,000000,25.9,25.97,25.81,25.82,59723,0
+CIM_B.US,D,20170727,000000,25.82,25.88,25.76,25.85,59716,0
+CIM_B.US,D,20170728,000000,25.7815,25.8999,25.7815,25.84,9269,0
+CIM_B.US,D,20170731,000000,25.8975,25.96,25.82,25.95,32749,0
+CIM_B.US,D,20170801,000000,25.831,25.95,25.831,25.95,24545,0
+CIM_B.US,D,20170802,000000,25.89,25.95,25.8766,25.9,21499,0
+CIM_B.US,D,20170803,000000,25.9399,25.99,25.88,25.91,27036,0
+CIM_B.US,D,20170804,000000,25.91,25.99,25.91,25.98,21298,0
+CIM_B.US,D,20170807,000000,26,26.13,25.99,26.07,99376,0
+CIM_B.US,D,20170808,000000,26.23,26.23,26.101,26.16,65744,0
+CIM_B.US,D,20170809,000000,26.15,26.2,26.11,26.2,46252,0
+CIM_B.US,D,20170810,000000,26.2,26.2,25.8606,26.04,57468,0
+CIM_B.US,D,20170811,000000,26.15,26.18,25.9,25.9,50957,0
+CIM_B.US,D,20170814,000000,26.035,26.11,25.91,26.03,27426,0
+CIM_B.US,D,20170815,000000,26.08,26.12,25.92,26.06,37301,0
+CIM_B.US,D,20170816,000000,26.08,26.08,25.99,26.05,37603,0
+CIM_B.US,D,20170817,000000,25.994,26.05,25.92,25.93,19566,0
+CIM_B.US,D,20170818,000000,25.931,26.1,25.9307,26.075,31361,0
+CIM_B.US,D,20170821,000000,26.09,26.09,25.95,26.0203,36062,0
+CIM_B.US,D,20170822,000000,26.11,26.19,26.031,26.14,39515,0
+CIM_B.US,D,20170823,000000,26.0517,26.2,26.0464,26.2,40305,0
+CIM_B.US,D,20170824,000000,26.2,26.24,26.13,26.16,12974,0
+CIM_B.US,D,20170825,000000,26.2,26.23,26.15,26.16,13431,0
+CIM_B.US,D,20170828,000000,26.16,26.25,26.14,26.24,41083,0
+CIM_B.US,D,20170829,000000,26.16,26.25,26.12,26.12,45374,0
+CIM_B.US,D,20170830,000000,25.73,25.74,25.67,25.68,58950,0
+CIM_B.US,D,20170831,000000,25.68,25.84,25.68,25.84,23442,0
+CIM_B.US,D,20170901,000000,25.8201,25.88,25.76,25.81,18024,0
+CIM_B.US,D,20170905,000000,25.82,25.91,25.8,25.875,31351,0
+CIM_B.US,D,20170906,000000,25.8797,25.9299,25.73,25.85,27159,0
+CIM_B.US,D,20170907,000000,25.89,25.9299,25.82,25.82,28366,0
+CIM_B.US,D,20170908,000000,25.9193,26.06,25.89,26.06,36842,0
+CIM_B.US,D,20170911,000000,26.1399,26.16,25.92,25.94,27409,0
+CIM_B.US,D,20170912,000000,26.0799,26.0799,26,26.066,8796,0
+CIM_B.US,D,20170913,000000,26.0963,26.24,25.97,26.2,25216,0
+CIM_B.US,D,20170914,000000,26.15,26.15,25.92,25.9431,42139,0
+CIM_B.US,D,20170915,000000,25.98,25.99,25.92,25.97,14820,0
+CIM_B.US,D,20170918,000000,26.058,26.07,26,26,19491,0
+CIM_B.US,D,20170919,000000,26.01,26.1592,26.01,26.15,12966,0
+CIM_B.US,D,20170920,000000,26.15,26.23,26.125,26.229,16375,0
+CIM_B.US,D,20170921,000000,26.1575,26.3,26.1,26.26,46570,0
+CIM_B.US,D,20170922,000000,26.23,26.2899,25.97,26.04,54881,0
+CIM_B.US,D,20170925,000000,26.05,26.1296,25.951,26.0967,14675,0
+CIM_B.US,D,20170926,000000,26.11,26.2,26,26.09,28176,0
+CIM_B.US,D,20170927,000000,26,26.059,25.91,25.9951,30185,0
+CIM_B.US,D,20170928,000000,25.94,26.029,25.9,25.97,20503,0
+CIM_B.US,D,20170929,000000,25.98,26.47,25.95,26.45,60450,0
+CIM_B.US,D,20171002,000000,26.38,26.394,26.075,26.15,65933,0
+CIM_B.US,D,20171003,000000,26.21,26.21,25.86,25.88,166296,0
+CIM_B.US,D,20171004,000000,25.87,25.95,25.85,25.86,69477,0
+CIM_B.US,D,20171005,000000,25.92,25.98,25.87,25.92,60099,0
+CIM_B.US,D,20171006,000000,25.9,25.9199,25.8,25.83,35475,0
+CIM_B.US,D,20171009,000000,25.8,25.8739,25.76,25.79,46551,0
+CIM_B.US,D,20171010,000000,25.81,25.9486,25.81,25.86,11072,0
+CIM_B.US,D,20171011,000000,25.88,25.89,25.8091,25.88,25275,0
+CIM_B.US,D,20171012,000000,25.93,25.99,25.795,25.89,50344,0
+CIM_B.US,D,20171013,000000,25.87,25.99,25.84,25.99,31188,0
+CIM_B.US,D,20171016,000000,25.95,25.99,25.87,25.89,16904,0
+CIM_B.US,D,20171017,000000,25.94,25.94,25.84,25.84,12456,0
+CIM_B.US,D,20171018,000000,25.9095,25.99,25.86,25.99,21768,0
+CIM_B.US,D,20171019,000000,25.96,26.14,25.96,26.14,31341,0
+CIM_B.US,D,20171020,000000,26,26.2,26,26.19,36239,0
+CIM_B.US,D,20171023,000000,26.18,26.1899,26.076,26.14,15923,0
+CIM_B.US,D,20171024,000000,26.0606,26.3117,26.0569,26.24,40794,0
+CIM_B.US,D,20171025,000000,26.1317,26.1317,25.8,25.82,69192,0
+CIM_B.US,D,20171026,000000,25.86,25.94,25.81,25.94,23913,0
+CIM_B.US,D,20171027,000000,25.93,25.9788,25.82,25.82,21012,0
+CIM_B.US,D,20171030,000000,25.95,25.95,25.71,25.71,62986,0
+CIM_B.US,D,20171031,000000,25.8,25.9,25.77,25.85,50414,0
+CIM_B.US,D,20171101,000000,25.88,26,25.83,25.9,40198,0
+CIM_B.US,D,20171102,000000,25.92,25.9217,25.63,25.77,89431,0
+CIM_B.US,D,20171103,000000,25.8,25.85,25.69,25.85,51729,0
+CIM_B.US,D,20171106,000000,25.85,25.85,25.69,25.78,28740,0
+CIM_B.US,D,20171107,000000,25.83,25.92,25.8,25.92,15473,0
+CIM_B.US,D,20171108,000000,25.93,25.99,25.85,25.99,21580,0
+CIM_B.US,D,20171109,000000,25.9,25.9737,25.8,25.9509,20751,0
+CIM_B.US,D,20171110,000000,25.9806,26.1,25.85,26.1,37470,0
+CIM_B.US,D,20171113,000000,26.1,26.1362,26,26,9617,0
+CIM_B.US,D,20171114,000000,26.14,26.14,25.9,25.9,39558,0
+CIM_B.US,D,20171115,000000,25.8901,26.0999,25.89,25.97,39162,0
+CIM_B.US,D,20171116,000000,25.963,26.13,25.963,26.05,12356,0
+CIM_B.US,D,20171117,000000,26.11,26.13,26,26.1,5057,0
+CIM_B.US,D,20171120,000000,26.13,26.24,26.071,26.1,20246,0
+CIM_B.US,D,20171121,000000,26.17,26.21,26.12,26.1574,11724,0
+CIM_B.US,D,20171122,000000,26.1699,26.21,26.1027,26.15,14095,0
+CIM_B.US,D,20171124,000000,26.1536,26.1551,26.0885,26.15,8911,0
+CIM_B.US,D,20171127,000000,26.15,26.24,26.05,26.19,54489,0
+CIM_B.US,D,20171128,000000,26.18,26.24,26.09,26.15,43934,0
+CIM_B.US,D,20171129,000000,26.22,26.22,26.02,26.1,58123,0
+CIM_B.US,D,20171130,000000,25.82,25.85,25.72,25.83,94638,0
+CIM_B.US,D,20171201,000000,25.89,25.93,25.8041,25.88,14097,0
+CIM_B.US,D,20171204,000000,25.88,26.1332,25.81,26.02,24598,0
+CIM_B.US,D,20171205,000000,25.9678,26,25.85,25.95,42916,0
+CIM_B.US,D,20171206,000000,25.95,26.15,25.95,26.05,53098,0
+CIM_B.US,D,20171207,000000,26.11,26.11,25.9601,25.99,19795,0
+CIM_B.US,D,20171208,000000,26.0001,26.09,25.8513,25.98,10967,0
+CIM_B.US,D,20171211,000000,25.98,26.0891,25.7999,25.8,33814,0
+CIM_B.US,D,20171212,000000,25.8,25.8099,25.63,25.79,65440,0
+CIM_B.US,D,20171213,000000,25.75,25.9,25.681,25.87,43462,0
+CIM_B.US,D,20171214,000000,25.9,26.02,25.81,26.02,17881,0
+CIM_B.US,D,20171215,000000,25.99,25.99,25.6935,25.77,145752,0
+CIM_B.US,D,20171218,000000,25.8,25.83,25.6999,25.79,41180,0
+CIM_B.US,D,20171219,000000,25.77,25.8,25.59,25.68,44741,0
+CIM_B.US,D,20171220,000000,25.65,25.7,25.54,25.54,47971,0
+CIM_B.US,D,20171221,000000,25.5863,25.7,25.56,25.65,14064,0
+CIM_B.US,D,20171222,000000,25.66,25.79,25.66,25.75,12091,0
+CIM_B.US,D,20171226,000000,25.77,25.86,25.77,25.82,8591,0
+CIM_B.US,D,20171227,000000,25.82,25.9,25.81,25.83,13022,0
+CIM_B.US,D,20171228,000000,25.8795,25.93,25.71,25.71,68089,0
+CIM_B.US,D,20171229,000000,25.79,25.865,25.73,25.8,29282,0
+CIM_B.US,D,20180102,000000,25.848,25.93,25.61,25.65,37760,0
+CIM_B.US,D,20180103,000000,25.665,25.8003,25.6,25.77,30065,0
+CIM_B.US,D,20180104,000000,25.77,25.81,25.74,25.74,16817,0
+CIM_B.US,D,20180105,000000,25.71,25.9299,25.71,25.8,21047,0
+CIM_B.US,D,20180108,000000,25.79,26,25.7,26,16704,0
+CIM_B.US,D,20180109,000000,25.901,25.901,25.74,25.82,31869,0
+CIM_B.US,D,20180110,000000,25.8,25.94,25.71,25.81,24697,0
+CIM_B.US,D,20180111,000000,25.8281,25.99,25.8,25.8499,34143,0
+CIM_B.US,D,20180112,000000,25.79,25.85,25.7428,25.84,37465,0
+CIM_B.US,D,20180116,000000,25.8,25.95,25.67,25.8,49816,0
+CIM_B.US,D,20180117,000000,25.8593,25.8634,25.67,25.71,22094,0
+CIM_B.US,D,20180118,000000,25.67,25.74,25.66,25.66,26681,0
+CIM_B.US,D,20180119,000000,25.65,25.739,25.55,25.55,53084,0
+CIM_B.US,D,20180122,000000,25.6,25.78,25.55,25.6198,30883,0
+CIM_B.US,D,20180123,000000,25.7,25.875,25.66,25.7,17421,0
+CIM_B.US,D,20180124,000000,25.765,25.8499,25.68,25.75,21545,0
+CIM_B.US,D,20180125,000000,25.75,25.85,25.7,25.72,10188,0
+CIM_B.US,D,20180126,000000,25.75,25.75,25.6201,25.71,37077,0
+CIM_B.US,D,20180129,000000,25.75,25.75,25.32,25.63,50338,0
+CIM_B.US,D,20180130,000000,25.41,25.47,25.25,25.35,61382,0
+CIM_B.US,D,20180131,000000,25.37,25.6644,25.37,25.47,18601,0
+CIM_B.US,D,20180201,000000,25.4659,25.56,25.33,25.38,17449,0
+CIM_B.US,D,20180202,000000,25.34,25.3759,25.2,25.25,57598,0
+CIM_B.US,D,20180205,000000,25.25,25.56,25.1,25.12,33301,0
+CIM_B.US,D,20180206,000000,25.01,25.44,24.88,25.38,31508,0
+CIM_B.US,D,20180207,000000,25.49,25.578,25.3,25.43,14666,0
+CIM_B.US,D,20180208,000000,25.48,25.48,25.22,25.33,18383,0
+CIM_B.US,D,20180209,000000,25.35,25.45,25.12,25.3,60403,0
+CIM_B.US,D,20180212,000000,25.29,25.46,25.29,25.45,30899,0
+CIM_B.US,D,20180213,000000,25.4,25.4584,25.21,25.215,31221,0
+CIM_B.US,D,20180214,000000,25.21,25.41,25.21,25.41,21527,0
+CIM_B.US,D,20180215,000000,25.3803,25.559,25.3803,25.52,5475,0
+CIM_B.US,D,20180216,000000,25.46,25.71,25.46,25.71,15851,0
+CIM_B.US,D,20180220,000000,25.68,25.7265,25.64,25.7,10709,0
+CIM_B.US,D,20180221,000000,25.676,25.7556,25.67,25.75,6843,0
+CIM_B.US,D,20180222,000000,25.74,25.8,25.5,25.51,26532,0
+CIM_B.US,D,20180223,000000,25.66,25.74,25.4583,25.74,43776,0
+CIM_B.US,D,20180226,000000,25.6697,25.7499,25.61,25.63,28021,0
+CIM_B.US,D,20180227,000000,25.75,25.75,25.5701,25.69,12681,0
+CIM_B.US,D,20180228,000000,25.39,25.5,25.34,25.44,22809,0
+CIM_B.US,D,20180301,000000,25.45,25.45,25.21,25.26,19301,0
+CIM_B.US,D,20180302,000000,25.2101,25.35,25.2,25.3,21044,0
+CIM_B.US,D,20180305,000000,25.33,25.5,25.27,25.5,20156,0
+CIM_B.US,D,20180306,000000,25.45,25.7,25.45,25.7,28590,0
+CIM_B.US,D,20180307,000000,25.55,25.628,25.4884,25.6133,8603,0
+CIM_B.US,D,20180308,000000,25.5535,25.58,25.42,25.45,9263,0
+CIM_B.US,D,20180309,000000,25.44,25.5264,25.16,25.35,25673,0
+CIM_B.US,D,20180312,000000,25.31,25.35,25.185,25.34,31975,0
+CIM_B.US,D,20180313,000000,25.3,25.3792,25.24,25.31,13315,0
+CIM_B.US,D,20180314,000000,25.38,25.45,25.35,25.4,13097,0
+CIM_B.US,D,20180315,000000,25.38,25.47,25.36,25.36,19746,0
+CIM_B.US,D,20180316,000000,25.45,25.45,25.32,25.4,23127,0
+CIM_B.US,D,20180319,000000,25.36,25.36,25.3,25.3388,17428,0
+CIM_B.US,D,20180320,000000,25.316,25.3237,25.2751,25.2772,7820,0
+CIM_B.US,D,20180321,000000,25.25,25.34,25.25,25.25,7536,0
+CIM_B.US,D,20180322,000000,25.25,25.3,25.16,25.2052,24546,0
+CIM_B.US,D,20180323,000000,25.29,25.29,25.14,25.15,29127,0
+CIM_B.US,D,20180326,000000,25.23,25.33,25.12,25.14,82000,0
+CIM_B.US,D,20180327,000000,25.15,25.26,25.13,25.26,25916,0
+CIM_B.US,D,20180328,000000,25.32,25.37,25.234,25.29,11661,0
+CIM_B.US,D,20180329,000000,25.3,25.49,25.3,25.48,13865,0
+CIM_B.US,D,20180402,000000,25.49,25.54,25.3,25.32,53072,0
+CIM_B.US,D,20180403,000000,25.35,25.5199,25.33,25.49,26672,0
+CIM_B.US,D,20180404,000000,25.3829,25.4693,25.3748,25.4,24132,0
+CIM_B.US,D,20180405,000000,25.403,25.5,25.403,25.5,24152,0
+CIM_B.US,D,20180406,000000,25.5,25.58,25.35,25.55,11986,0
+CIM_B.US,D,20180409,000000,25.55,25.55,25.4,25.5,29763,0
+CIM_B.US,D,20180410,000000,25.52,25.5233,25.4,25.49,34269,0
+CIM_B.US,D,20180411,000000,25.38,25.59,25.38,25.43,24124,0
+CIM_B.US,D,20180412,000000,25.5,25.5,25.41,25.42,17436,0
+CIM_B.US,D,20180413,000000,25.4609,25.59,25.4,25.59,11776,0
+CIM_B.US,D,20180416,000000,25.51,25.5593,25.45,25.5,22817,0
+CIM_B.US,D,20180417,000000,25.46,25.5885,25.4264,25.44,26144,0
+CIM_B.US,D,20180418,000000,25.44,25.49,25.36,25.3922,31533,0
+CIM_B.US,D,20180419,000000,25.42,25.42,25.25,25.25,18785,0
+CIM_B.US,D,20180420,000000,25.3,25.47,25.2,25.42,105497,0
+CIM_B.US,D,20180423,000000,25.3,25.49,25.2446,25.4,26366,0
+CIM_B.US,D,20180424,000000,25.48,25.48,25.2512,25.3,9773,0
+CIM_B.US,D,20180425,000000,25.26,25.4,25.2,25.35,13169,0
+CIM_B.US,D,20180426,000000,25.31,25.35,25.25,25.25,20667,0
+CIM_B.US,D,20180427,000000,25.35,25.4,25.26,25.39,16469,0
+CIM_B.US,D,20180430,000000,25.3,25.3699,25.27,25.3,19376,0
+CIM_B.US,D,20180501,000000,25.3,25.4,25.26,25.33,8169,0
+CIM_B.US,D,20180502,000000,25.32,25.3997,25.32,25.3801,8166,0
+CIM_B.US,D,20180503,000000,25.32,25.465,25.32,25.424,11370,0
+CIM_B.US,D,20180504,000000,25.39,25.552,25.39,25.44,10597,0
+CIM_B.US,D,20180507,000000,25.4792,25.57,25.45,25.47,39424,0
+CIM_B.US,D,20180508,000000,25.499,25.5499,25.48,25.5,5201,0
+CIM_B.US,D,20180509,000000,25.53,25.58,25.42,25.47,13359,0
+CIM_B.US,D,20180510,000000,25.49,25.6,25.49,25.5594,31845,0
+CIM_B.US,D,20180511,000000,25.5435,25.61,25.511,25.5601,10987,0
+CIM_B.US,D,20180514,000000,25.56,25.65,25.55,25.6103,7877,0
+CIM_B.US,D,20180515,000000,25.59,25.67,25.45,25.67,24807,0
+CIM_B.US,D,20180516,000000,25.616,25.66,25.55,25.57,6912,0
+CIM_B.US,D,20180517,000000,25.55,25.69,25.5342,25.69,12650,0
+CIM_B.US,D,20180518,000000,25.6498,25.69,25.51,25.51,15053,0
+CIM_B.US,D,20180521,000000,25.63,25.6699,25.53,25.6208,6183,0
+CIM_B.US,D,20180522,000000,25.58,25.7,25.58,25.66,12119,0
+CIM_B.US,D,20180523,000000,25.67,25.79,25.6544,25.79,18677,0
+CIM_B.US,D,20180524,000000,25.765,25.79,25.75,25.7899,10590,0
+CIM_B.US,D,20180525,000000,25.79,25.854,25.6015,25.85,24407,0
+CIM_B.US,D,20180529,000000,25.7501,26.02,25.7501,25.83,27329,0
+CIM_B.US,D,20180530,000000,25.9,25.99,25.83,25.99,20142,0
+CIM_B.US,D,20180531,000000,25.62,25.62,25.45,25.56,21615,0
+CIM_B.US,D,20180601,000000,25.6099,25.61,25.38,25.4,19858,0
+CIM_B.US,D,20180604,000000,25.43,25.5599,25.43,25.51,30782,0
+CIM_B.US,D,20180605,000000,25.5497,25.5497,25.4,25.45,45490,0
+CIM_B.US,D,20180606,000000,25.46,25.67,25.45,25.5861,35019,0
+CIM_B.US,D,20180607,000000,25.5699,25.8,25.5699,25.72,13677,0
+CIM_B.US,D,20180608,000000,25.55,25.8399,25.55,25.8,8333,0
+CIM_B.US,D,20180611,000000,25.7231,25.829,25.71,25.81,11740,0
+CIM_B.US,D,20180612,000000,25.87,25.9,25.69,25.9,17633,0
+CIM_B.US,D,20180613,000000,25.96,25.99,25.83,25.841,23506,0
+CIM_B.US,D,20180614,000000,25.77,25.815,25.605,25.7,10561,0
+CIM_B.US,D,20180615,000000,25.8392,25.9773,25.63,25.7,7989,0
+CIM_B.US,D,20180618,000000,25.6016,25.8284,25.6016,25.79,20181,0
+CIM_B.US,D,20180619,000000,25.75,25.9689,25.75,25.91,10350,0
+CIM_B.US,D,20180620,000000,25.81,25.95,25.75,25.9,21957,0
+CIM_B.US,D,20180621,000000,25.87,25.87,25.75,25.8592,25405,0
+CIM_B.US,D,20180622,000000,25.83,25.917,25.8,25.8391,10142,0
+CIM_B.US,D,20180625,000000,25.801,25.8299,25.765,25.799,6621,0
+CIM_B.US,D,20180626,000000,25.76,25.8788,25.7,25.72,25006,0
+CIM_B.US,D,20180627,000000,25.71,25.82,25.71,25.8,12320,0
+CIM_B.US,D,20180628,000000,25.89,25.89,25.81,25.8101,5666,0
+CIM_B.US,D,20180629,000000,25.81,25.97,25.81,25.83,17236,0
+CIM_B.US,D,20180702,000000,25.82,25.99,25.82,25.83,26452,0
+CIM_B.US,D,20180703,000000,25.89,26.13,25.89,26,15195,0
+CIM_B.US,D,20180705,000000,26,26.1299,26,26.03,42990,0
+CIM_B.US,D,20180706,000000,26.1,26.1841,26.01,26.01,85664,0
+CIM_B.US,D,20180709,000000,26.17,26.19,25.98,25.98,56421,0
+CIM_B.US,D,20180710,000000,26.15,26.15,25.985,26.07,19465,0
+CIM_B.US,D,20180711,000000,26.1,26.1,25.98,26.03,22954,0
+CIM_B.US,D,20180712,000000,26.0284,26.1,25.95,25.96,11677,0
+CIM_B.US,D,20180713,000000,25.94,25.99,25.8,25.9,28368,0
+CIM_B.US,D,20180716,000000,25.92,25.92,25.8,25.84,13892,0
+CIM_B.US,D,20180717,000000,25.92,25.9308,25.8,25.87,11352,0
+CIM_B.US,D,20180718,000000,25.82,25.9,25.8,25.8,13979,0
+CIM_B.US,D,20180719,000000,25.8498,25.86,25.71,25.73,25625,0
+CIM_B.US,D,20180720,000000,25.77,26.06,25.77,26.05,51268,0
+CIM_B.US,D,20180723,000000,26.0617,26.0617,25.7638,25.935,15730,0
+CIM_B.US,D,20180724,000000,26.02,26.02,25.9,25.9,9578,0
+CIM_B.US,D,20180725,000000,25.95,25.95,25.78,25.85,31425,0
+CIM_B.US,D,20180726,000000,25.92,26.07,25.91,25.97,10722,0
+CIM_B.US,D,20180727,000000,25.98,26.08,25.98,26.04,6627,0
+CIM_B.US,D,20180730,000000,26.0293,26.099,25.9483,26.0627,10902,0
+CIM_B.US,D,20180731,000000,25.999,26.1,25.9587,26.0985,12010,0
+CIM_B.US,D,20180801,000000,26.08,26.1,26,26.03,61131,0
+CIM_B.US,D,20180802,000000,25.999,26.15,25.81,25.87,12424,0
+CIM_B.US,D,20180803,000000,25.85,26.1,25.85,25.9004,3349,0
+CIM_B.US,D,20180806,000000,26.02,26.0993,25.98,26.02,11054,0
+CIM_B.US,D,20180807,000000,26,26.05,26,26.03,12174,0
+CIM_B.US,D,20180808,000000,25.96,26.04,25.91,25.93,14037,0
+CIM_B.US,D,20180809,000000,25.9,26.04,25.9,25.99,6818,0
+CIM_B.US,D,20180810,000000,26,26.07,26,26.07,12741,0
+CIM_B.US,D,20180813,000000,26.07,26.07,26,26,6469,0
+CIM_B.US,D,20180814,000000,26.021,26.07,26,26.05,4221,0
+CIM_B.US,D,20180815,000000,26.0364,26.0417,26.01,26.011,1010,0
+CIM_B.US,D,20180816,000000,26.01,26.0799,25.9816,26.05,32484,0
+CIM_B.US,D,20180817,000000,26.0474,26.25,26.01,26.1535,16747,0
+CIM_B.US,D,20180820,000000,26.25,26.3618,26.25,26.25,33868,0
+CIM_B.US,D,20180821,000000,26.3,26.3001,26.02,26.02,30463,0
+CIM_B.US,D,20180822,000000,26.075,26.1991,26.05,26.1991,14744,0
+CIM_B.US,D,20180823,000000,26.14,26.3,26.12,26.26,13412,0
+CIM_B.US,D,20180824,000000,26.33,26.41,26.1901,26.23,22286,0
+CIM_B.US,D,20180827,000000,26.3062,26.3069,26.13,26.2254,17994,0
+CIM_B.US,D,20180828,000000,26.251,26.32,26.22,26.26,23084,0
+CIM_B.US,D,20180829,000000,26.2701,26.2701,26.1633,26.2,21035,0
+CIM_B.US,D,20180830,000000,25.96,25.9784,25.77,25.93,16926,0
+CIM_B.US,D,20180831,000000,25.95,26.1,25.95,26.02,14685,0
+CIM_B.US,D,20180904,000000,25.8756,26.02,25.85,26.02,5818,0
+CIM_B.US,D,20180905,000000,25.9414,25.9988,25.88,25.98,7259,0
+CIM_B.US,D,20180906,000000,25.9152,25.9331,25.81,25.83,9945,0
+CIM_B.US,D,20180907,000000,25.93,25.949,25.82,25.89,13476,0
+CIM_B.US,D,20180910,000000,25.81,25.99,25.81,25.99,11067,0
+CIM_B.US,D,20180911,000000,25.94,25.99,25.8275,25.87,9736,0
+CIM_B.US,D,20180912,000000,25.906,25.94,25.81,25.9165,9446,0
+CIM_B.US,D,20180913,000000,25.85,25.85,25.6,25.8,72003,0
+CIM_B.US,D,20180914,000000,25.71,25.79,25.6572,25.75,48532,0
+CIM_B.US,D,20180917,000000,25.66,25.7784,25.64,25.64,41687,0
+CIM_B.US,D,20180918,000000,25.731,25.74,25.65,25.67,27769,0
+CIM_B.US,D,20180919,000000,25.651,25.7,25.63,25.66,12635,0
+CIM_B.US,D,20180920,000000,25.709,25.71,25.6,25.71,126558,0
+CIM_B.US,D,20180921,000000,25.6416,25.7334,25.62,25.665,29580,0
+CIM_B.US,D,20180924,000000,25.7,25.7184,25.6266,25.71,26127,0
+CIM_B.US,D,20180925,000000,25.71,25.8,25.69,25.78,20702,0
+CIM_B.US,D,20180926,000000,25.7557,25.77,25.7,25.7,3168,0
+CIM_B.US,D,20180927,000000,25.7,25.76,25.69,25.7,36661,0
+CIM_B.US,D,20180928,000000,25.78,25.87,25.6755,25.7,21775,0
+CIM_B.US,D,20181001,000000,25.73,25.74,25.61,25.73,18327,0
+CIM_B.US,D,20181002,000000,25.6299,25.652,25.5316,25.59,16038,0
+CIM_B.US,D,20181003,000000,25.51,25.65,25.4801,25.55,21584,0
+CIM_B.US,D,20181004,000000,25.5974,25.5974,25.25,25.5,41387,0
+CIM_B.US,D,20181005,000000,25.42,25.56,25.31,25.51,37314,0
+CIM_B.US,D,20181008,000000,25.43,25.55,25.3193,25.4,34839,0
+CIM_B.US,D,20181009,000000,25.52,25.52,25.39,25.39,13040,0
+CIM_B.US,D,20181010,000000,25.465,25.5,25.33,25.39,35124,0
+CIM_B.US,D,20181011,000000,25.4328,25.4884,25.21,25.375,37404,0
+CIM_B.US,D,20181012,000000,25.22,25.4598,25.22,25.35,12119,0
+CIM_B.US,D,20181015,000000,25.46,25.49,25.3,25.43,28977,0
+CIM_B.US,D,20181016,000000,25.4,25.4265,25.25,25.3,40526,0
+CIM_B.US,D,20181017,000000,25.3,25.32,25.25,25.3,30571,0
+CIM_B.US,D,20181018,000000,25.3,25.34,25.25,25.3,147424,0
+CIM_B.US,D,20181019,000000,25.3399,25.34,25.28,25.3,51602,0
+CIM_B.US,D,20181022,000000,25.32,25.32,25.18,25.3001,172708,0
+CIM_B.US,D,20181023,000000,25.26,25.3891,25.23,25.3,50735,0
+CIM_B.US,D,20181024,000000,25.26,25.43,25.26,25.4,44823,0
+CIM_B.US,D,20181025,000000,25.43,25.6,25.35,25.6,23293,0
+CIM_B.US,D,20181026,000000,25.2827,25.72,25.281,25.65,48853,0
+CIM_B.US,D,20181029,000000,25.72,25.87,25.52,25.64,40885,0
+CIM_B.US,D,20181030,000000,25.5421,25.799,25.54,25.7757,21080,0
+CIM_B.US,D,20181031,000000,25.85,25.9,25.74,25.9,138313,0
+CIM_B.US,D,20181101,000000,25.89,25.9591,25.83,25.87,26294,0
+CIM_B.US,D,20181102,000000,25.8488,25.96,25.68,25.9,147710,0
+CIM_B.US,D,20181105,000000,25.82,25.88,25.72,25.85,96223,0
+CIM_B.US,D,20181106,000000,25.8682,25.92,25.7419,25.86,14826,0
+CIM_B.US,D,20181107,000000,25.8683,25.9176,25.85,25.85,14714,0
+CIM_B.US,D,20181108,000000,25.92,25.92,25.8335,25.87,17593,0
+CIM_B.US,D,20181109,000000,25.94,25.94,25.82,25.9175,15374,0
+CIM_B.US,D,20181112,000000,25.94,25.95,25.8402,25.843,2619,0
+CIM_B.US,D,20181113,000000,25.95,25.95,25.83,25.86,9903,0
+CIM_B.US,D,20181114,000000,25.85,25.8665,25.84,25.85,15864,0
+CIM_B.US,D,20181115,000000,25.8596,25.8678,25.72,25.8596,14948,0
+CIM_B.US,D,20181116,000000,25.71,25.88,25.71,25.8572,14184,0
+CIM_B.US,D,20181119,000000,25.86,25.87,25.75,25.75,16054,0
+CIM_B.US,D,20181120,000000,25.73,25.779,25.55,25.6,155846,0
+CIM_B.US,D,20181121,000000,25.5578,25.73,25.5578,25.6125,9933,0
+CIM_B.US,D,20181123,000000,25.63,25.6385,25.52,25.56,18119,0
+CIM_B.US,D,20181126,000000,25.65,25.65,25.54,25.6,38567,0
+CIM_B.US,D,20181127,000000,25.6,25.67,25.6,25.63,19325,0
+CIM_B.US,D,20181128,000000,25.74,25.7718,25.65,25.72,21053,0
+CIM_B.US,D,20181129,000000,25.47,25.5578,25.365,25.45,90566,0
+CIM_B.US,D,20181130,000000,25.55,25.55,25.35,25.45,27305,0
+CIM_B.US,D,20181203,000000,25.6,25.608,25.413,25.59,93131,0
+CIM_B.US,D,20181204,000000,25.41,25.53,25.35,25.5,33995,0
+CIM_B.US,D,20181206,000000,25.47,25.5091,25.315,25.41,26187,0
+CIM_B.US,D,20181207,000000,25.41,25.45,25.14,25.3,197727,0
+CIM_B.US,D,20181210,000000,25.25,25.3875,25.2,25.3,38853,0
+CIM_B.US,D,20181211,000000,25.4,25.4,25.26,25.27,5775,0
+CIM_B.US,D,20181212,000000,25.3472,25.3472,25.15,25.16,13913,0
+CIM_B.US,D,20181213,000000,25.1597,25.2,25.1,25.16,35719,0
+CIM_B.US,D,20181214,000000,25.07,25.3975,25.07,25.25,29272,0
+CIM_B.US,D,20181217,000000,25.34,25.67,25.24,25.33,118767,0
+CIM_B.US,D,20181218,000000,25.34,25.52,25.24,25.34,77723,0
+CIM_B.US,D,20181219,000000,25.33,25.65,25.2602,25.48,40232,0
+CIM_B.US,D,20181220,000000,25.08,25.6,25.08,25.58,104167,0
+CIM_B.US,D,20181221,000000,25.45,25.5,25.18,25.49,403998,0
+CIM_B.US,D,20181224,000000,25.1,25.47,25.1,25.1,99433,0
+CIM_B.US,D,20181226,000000,25.17,25.32,25.15,25.2,33715,0
+CIM_B.US,D,20181227,000000,25.12,25.28,25.05,25.22,137987,0
+CIM_B.US,D,20181228,000000,25.16,25.48,25.1222,25.42,30667,0
+CIM_B.US,D,20181231,000000,25.55,25.55,25.31,25.55,69735,0
+CIM_B.US,D,20190102,000000,25.3,25.53,25.3,25.38,59568,0
+CIM_B.US,D,20190103,000000,25.3198,25.51,25.2454,25.51,61469,0
+CIM_B.US,D,20190104,000000,25.4501,25.53,25.45,25.4698,22377,0
+CIM_B.US,D,20190107,000000,25.47,25.55,25.3999,25.55,43868,0
+CIM_B.US,D,20190108,000000,25.45,25.53,25.448,25.45,22050,0
+CIM_B.US,D,20190109,000000,25.45,25.5942,25.3208,25.44,62664,0
+CIM_B.US,D,20190110,000000,25.3992,25.55,25.32,25.55,24923,0
+CIM_B.US,D,20190111,000000,25.55,25.55,25.38,25.45,12800,0
+CIM_B.US,D,20190114,000000,25.416,25.8,25.416,25.61,31597,0
+CIM_B.US,D,20190115,000000,25.63,25.63,25.16,25.21,171003,0
+CIM_B.US,D,20190116,000000,25.21,25.3,25.17,25.2222,35185,0
+CIM_B.US,D,20190117,000000,25.32,25.32,25.15,25.18,22939,0
+CIM_B.US,D,20190118,000000,25.18,25.35,25.16,25.35,39333,0
+CIM_B.US,D,20190122,000000,25.43,25.43,25.2,25.23,20219,0
+CIM_B.US,D,20190123,000000,25.24,25.3,25.22,25.251,38515,0
+CIM_B.US,D,20190124,000000,25.25,25.399,25.19,25.3899,27820,0
+CIM_B.US,D,20190125,000000,25.33,25.52,25.3203,25.46,23317,0
+CIM_B.US,D,20190128,000000,25.53,25.53,25.34,25.36,11244,0
+CIM_B.US,D,20190129,000000,25.4,25.45,25.19,25.23,58859,0
+CIM_B.US,D,20190130,000000,25.28,25.3538,25.25,25.3,30316,0
+CIM_B.US,D,20190131,000000,25.36,25.76,25.36,25.6,60844,0
+CIM_B.US,D,20190201,000000,25.78,25.78,25.37,25.6,36945,0
+CIM_B.US,D,20190204,000000,25.5946,25.69,25.4317,25.5946,16321,0
+CIM_B.US,D,20190205,000000,25.5149,25.581,25.4,25.4,15139,0
+CIM_B.US,D,20190206,000000,25.438,25.47,25.4,25.47,18949,0
+CIM_B.US,D,20190207,000000,25.45,25.455,25.3501,25.4,9481,0
+CIM_B.US,D,20190208,000000,25.59,25.59,25.34,25.41,16304,0
+CIM_B.US,D,20190211,000000,25.37,25.52,25.37,25.5036,15988,0
+CIM_B.US,D,20190212,000000,25.58,25.59,25.45,25.55,10603,0
+CIM_B.US,D,20190213,000000,25.6,25.7299,25.5,25.551,21487,0
+CIM_B.US,D,20190214,000000,25.74,25.74,25.46,25.6199,18489,0
+CIM_B.US,D,20190215,000000,25.6431,25.7199,25.6174,25.6701,19078,0
+CIM_B.US,D,20190219,000000,25.6583,25.74,25.6142,25.69,13040,0
+CIM_B.US,D,20190220,000000,25.58,25.7,25.54,25.68,25137,0
+CIM_B.US,D,20190221,000000,25.73,25.73,25.62,25.6298,13567,0
+CIM_B.US,D,20190222,000000,25.64,25.74,25.63,25.6706,11942,0
+CIM_B.US,D,20190225,000000,25.67,25.78,25.6568,25.78,423425,0
+CIM_B.US,D,20190226,000000,25.7357,25.89,25.67,25.86,30015,0
+CIM_B.US,D,20190227,000000,25.8,25.86,25.6,25.77,42153,0
+CIM_B.US,D,20190228,000000,25.3,25.41,25.275,25.41,64961,0
+CIM_B.US,D,20190301,000000,25.3786,25.4,25.28,25.4,18708,0
+CIM_B.US,D,20190304,000000,25.3432,25.39,25.3,25.3,9848,0
+CIM_B.US,D,20190305,000000,25.32,25.38,25.296,25.38,17513,0
+CIM_B.US,D,20190306,000000,25.35,25.35,25.23,25.3,26369,0
+CIM_B.US,D,20190307,000000,25.28,25.365,25.275,25.35,17033,0
+CIM_B.US,D,20190308,000000,25.3256,25.3994,25.3085,25.35,12257,0
+CIM_B.US,D,20190311,000000,25.4,25.4,25.2385,25.32,29787,0
+CIM_B.US,D,20190312,000000,25.3301,25.48,25.3301,25.4,34077,0
+CIM_B.US,D,20190313,000000,25.47,25.64,25.41,25.58,16021,0
+CIM_B.US,D,20190314,000000,25.47,25.6,25.47,25.47,21768,0
+CIM_B.US,D,20190315,000000,25.522,25.61,25.48,25.56,15078,0
+CIM_B.US,D,20190318,000000,25.5435,25.6799,25.54,25.57,21436,0
+CIM_B.US,D,20190319,000000,25.643,25.67,25.46,25.46,9476,0
+CIM_B.US,D,20190320,000000,25.46,25.4894,25.35,25.43,11943,0
+CIM_B.US,D,20190321,000000,25.49,25.5824,25.48,25.521,10533,0
+CIM_B.US,D,20190322,000000,25.5435,25.591,25.52,25.52,8986,0
+CIM_B.US,D,20190325,000000,25.47,25.53,25.45,25.45,13177,0
+CIM_B.US,D,20190326,000000,25.45,25.4861,25.405,25.44,26421,0
+CIM_B.US,D,20190327,000000,25.4,25.55,25.4,25.5,19541,0
+CIM_B.US,D,20190328,000000,25.5,25.62,25.5,25.56,40225,0
+CIM_B.US,D,20190329,000000,25.59,25.83,25.58,25.82,43951,0
+CIM_B.US,D,20190401,000000,25.7124,25.8102,25.6961,25.77,14342,0
+CIM_B.US,D,20190402,000000,25.77,25.8205,25.7699,25.79,11298,0
+CIM_B.US,D,20190403,000000,25.82,25.84,25.7147,25.76,30941,0
+CIM_B.US,D,20190404,000000,25.661,25.85,25.661,25.85,7407,0
+CIM_B.US,D,20190405,000000,25.81,25.8539,25.73,25.73,10182,0
+CIM_B.US,D,20190408,000000,25.735,25.85,25.735,25.78,8883,0
+CIM_B.US,D,20190409,000000,25.8,25.81,25.72,25.78,5272,0
+CIM_B.US,D,20190410,000000,25.705,25.799,25.67,25.74,12315,0
+CIM_B.US,D,20190411,000000,25.8,25.87,25.8,25.84,16428,0
+CIM_B.US,D,20190412,000000,25.8,25.87,25.7,25.74,100768,0
+CIM_B.US,D,20190415,000000,25.7,25.85,25.66,25.82,6363,0
+CIM_B.US,D,20190416,000000,25.75,25.86,25.58,25.65,72326,0
+CIM_B.US,D,20190417,000000,25.65,25.6636,25.59,25.62,11185,0
+CIM_B.US,D,20190418,000000,25.59,25.5921,25.55,25.59,12696,0
+CIM_B.US,D,20190422,000000,25.55,25.581,25.48,25.53,17790,0
+CIM_B.US,D,20190423,000000,25.58,25.7167,25.53,25.6544,28425,0
+CIM_B.US,D,20190424,000000,25.695,25.7293,25.56,25.56,32890,0
+CIM_B.US,D,20190425,000000,25.55,25.615,25.515,25.55,15469,0
+CIM_B.US,D,20190426,000000,25.55,25.59,25.54,25.56,19043,0
+CIM_B.US,D,20190429,000000,25.575,25.71,25.57,25.6,14936,0
+CIM_B.US,D,20190430,000000,25.67,25.72,25.54,25.54,66754,0
+CIM_B.US,D,20190501,000000,25.55,25.75,25.5461,25.679,20780,0
+CIM_B.US,D,20190502,000000,25.6,25.75,25.6,25.75,13975,0
+CIM_B.US,D,20190503,000000,25.65,25.71,25.63,25.64,119304,0
+CIM_B.US,D,20190506,000000,25.63,25.67,25.62,25.62,17723,0
+CIM_B.US,D,20190507,000000,25.6481,25.6718,25.61,25.61,22295,0
+CIM_B.US,D,20190508,000000,25.697,25.6988,25.54,25.65,38646,0
+CIM_B.US,D,20190509,000000,25.7,25.85,25.55,25.85,138408,0
+CIM_B.US,D,20190510,000000,25.67,25.85,25.62,25.82,17864,0
+CIM_B.US,D,20190513,000000,25.75,25.8077,25.68,25.76,10820,0
+CIM_B.US,D,20190514,000000,25.85,25.9,25.76,25.8,13680,0
+CIM_B.US,D,20190515,000000,25.8,25.93,25.8,25.9293,9452,0
+CIM_B.US,D,20190516,000000,25.91,26,25.91,25.99,25536,0
+CIM_B.US,D,20190517,000000,25.99,25.9941,25.76,25.81,27061,0
+CIM_B.US,D,20190520,000000,25.77,25.89,25.77,25.8,16735,0
+CIM_B.US,D,20190521,000000,25.77,25.9038,25.77,25.86,7280,0
+CIM_B.US,D,20190522,000000,25.86,25.94,25.86,25.9,11116,0
+CIM_B.US,D,20190523,000000,25.9,25.94,25.9,25.91,10145,0
+CIM_B.US,D,20190524,000000,25.89,25.93,25.83,25.91,10904,0
+CIM_B.US,D,20190528,000000,25.95,25.98,25.82,25.82,27091,0
+CIM_B.US,D,20190529,000000,25.8758,25.98,25.84,25.9073,26702,0
+CIM_B.US,D,20190530,000000,25.52,25.56,25.4783,25.5298,27792,0
+CIM_B.US,D,20190531,000000,25.43,25.61,25.36,25.36,91339,0
+CIM_B.US,D,20190603,000000,25.41,25.4978,25.4,25.47,40735,0
+CIM_B.US,D,20190604,000000,25.52,25.6,25.52,25.531,16307,0
+CIM_B.US,D,20190605,000000,25.5706,25.63,25.55,25.6175,110721,0
+CIM_B.US,D,20190606,000000,25.6488,25.7,25.6387,25.6977,6168,0
+CIM_B.US,D,20190607,000000,25.69,25.9253,25.68,25.84,27569,0
+CIM_B.US,D,20190610,000000,25.8323,25.9435,25.74,25.76,20907,0
+CIM_B.US,D,20190611,000000,25.69,25.8,25.637,25.74,19954,0
+CIM_B.US,D,20190612,000000,25.73,25.94,25.6901,25.78,16887,0
+CIM_B.US,D,20190613,000000,25.805,25.87,25.78,25.86,9491,0
+CIM_B.US,D,20190614,000000,25.8,25.97,25.8,25.97,28379,0
+CIM_B.US,D,20190617,000000,25.85,25.95,25.84,25.9,31847,0
+CIM_B.US,D,20190618,000000,25.91,25.9482,25.84,25.84,15784,0
+CIM_B.US,D,20190619,000000,25.84,25.93,25.8,25.81,16899,0
+CIM_B.US,D,20190620,000000,25.84,25.9199,25.835,25.84,10536,0
+CIM_B.US,D,20190621,000000,25.8472,25.98,25.78,25.78,31069,0
+CIM_B.US,D,20190624,000000,25.78,25.8599,25.64,25.67,15140,0
+CIM_B.US,D,20190625,000000,25.668,25.86,25.6546,25.75,29260,0
+CIM_B.US,D,20190626,000000,25.7556,25.86,25.75,25.79,16747,0
+CIM_B.US,D,20190627,000000,25.8474,25.8546,25.64,25.65,18195,0
+CIM_B.US,D,20190628,000000,25.65,25.88,25.65,25.68,59195,0
+CIM_B.US,D,20190701,000000,25.747,26.18,25.7116,26,33269,0
+CIM_B.US,D,20190702,000000,25.91,26.1455,25.75,25.84,35122,0
+CIM_B.US,D,20190703,000000,25.84,25.9396,25.84,25.8999,17158,0
+CIM_B.US,D,20190705,000000,25.9022,25.92,25.83,25.84,7495,0
+CIM_B.US,D,20190708,000000,25.85,25.8599,25.8,25.8599,6141,0
+CIM_B.US,D,20190709,000000,25.8775,25.97,25.8133,25.97,14982,0
+CIM_B.US,D,20190710,000000,25.9517,26.06,25.8702,26.06,12484,0
+CIM_B.US,D,20190711,000000,26.09,26.11,25.9595,26.11,14850,0
+CIM_B.US,D,20190712,000000,26.035,26.1774,26.035,26.17,11255,0
+CIM_B.US,D,20190715,000000,26.1315,26.1865,26.0501,26.18,20026,0
+CIM_B.US,D,20190716,000000,26.1096,26.1599,26.1096,26.1441,7189,0
+CIM_B.US,D,20190717,000000,26.1675,26.2612,26.1675,26.24,7971,0
+CIM_B.US,D,20190718,000000,26.26,26.32,26.25,26.28,21206,0
+CIM_B.US,D,20190719,000000,26.32,26.339,26.16,26.26,16388,0
+CIM_B.US,D,20190722,000000,26.28,26.28,26.11,26.2,9528,0
+CIM_B.US,D,20190723,000000,26.152,26.49,26.152,26.43,90951,0
+CIM_B.US,D,20190724,000000,26.435,26.5,26.3987,26.43,55585,0
+CIM_B.US,D,20190725,000000,26.32,26.5127,26.28,26.36,15929,0
+CIM_B.US,D,20190726,000000,26.4468,26.4468,26.37,26.39,13612,0
+CIM_B.US,D,20190729,000000,26.337,26.4711,26.337,26.4711,6162,0
+CIM_B.US,D,20190730,000000,26.4114,26.49,26.27,26.31,19143,0
+CIM_B.US,D,20190731,000000,26.18,26.49,26.18,26.18,118411,0
+CIM_B.US,D,20190801,000000,26.28,26.4,26.28,26.31,34990,0
+CIM_B.US,D,20190802,000000,26.303,26.37,26.28,26.35,24557,0
+CIM_B.US,D,20190805,000000,26.2706,26.31,26.125,26.2,23546,0
+CIM_B.US,D,20190806,000000,26.3577,26.37,26.19,26.37,27266,0
+CIM_B.US,D,20190807,000000,26.1862,26.42,26.1862,26.4,13062,0
+CIM_B.US,D,20190808,000000,26.4162,26.54,26.4162,26.53,8065,0
+CIM_B.US,D,20190809,000000,26.53,26.585,26.42,26.51,21354,0
+CIM_B.US,D,20190812,000000,26.5139,26.554,26.36,26.4,13680,0
+CIM_B.US,D,20190813,000000,26.457,26.6101,26.4,26.55,9706,0
+CIM_B.US,D,20190814,000000,26.487,26.548,26.307,26.42,23203,0
+CIM_B.US,D,20190815,000000,26.5,26.54,26.47,26.51,5053,0
+CIM_B.US,D,20190816,000000,26.59,26.6,26.42,26.42,11207,0
+CIM_B.US,D,20190819,000000,26.46,26.5638,26.46,26.53,6348,0
+CIM_B.US,D,20190820,000000,26.5,26.6347,26.5,26.59,11413,0
+CIM_B.US,D,20190821,000000,26.57,26.89,26.57,26.8,24285,0
+CIM_B.US,D,20190822,000000,26.73,26.86,26.68,26.86,16298,0
+CIM_B.US,D,20190823,000000,26.9,26.99,26.74,26.74,26504,0
+CIM_B.US,D,20190826,000000,26.8948,26.8948,26.7,26.77,14705,0
+CIM_B.US,D,20190827,000000,26.72,26.86,26.71,26.85,15772,0
+CIM_B.US,D,20190828,000000,26.7495,26.96,26.71,26.71,38634,0
+CIM_B.US,D,20190829,000000,26.47,26.47,26.18,26.22,33124,0
+CIM_B.US,D,20190830,000000,26.16,26.21,26.05,26.1,89509,0
+CIM_B.US,D,20190903,000000,26.15,26.2322,26.06,26.1,22680,0
+CIM_B.US,D,20190904,000000,26.1,26.17,26.08,26.17,148557,0
+CIM_B.US,D,20190905,000000,26.17,26.277,26.08,26.14,19217,0
+CIM_B.US,D,20190906,000000,26.14,26.33,26.12,26.32,25402,0
+CIM_B.US,D,20190909,000000,26.28,26.42,26.28,26.39,17712,0
+CIM_B.US,D,20190910,000000,26.253,26.31,26.17,26.19,26376,0
+CIM_B.US,D,20190911,000000,26.19,26.1999,26.1,26.17,35782,0
+CIM_B.US,D,20190912,000000,26.15,26.19,26.1,26.11,45315,0
+CIM_B.US,D,20190913,000000,26.1,26.14,25.82,26.07,55071,0
+CIM_B.US,D,20190916,000000,25.88,26.0797,25.84,25.95,38699,0
+CIM_B.US,D,20190917,000000,26,26.09,25.95,25.95,46430,0
+CIM_B.US,D,20190918,000000,26,26.09,25.93,25.93,17055,0
+CIM_B.US,D,20190919,000000,26.03,26.23,26.01,26.01,28049,0
+CIM_B.US,D,20190920,000000,26.03,26.11,25.96,25.96,25561,0
+CIM_B.US,D,20190923,000000,26.03,26.1677,26.02,26.11,23584,0
+CIM_B.US,D,20190924,000000,26.1892,26.2003,25.96,25.99,34392,0
+CIM_B.US,D,20190925,000000,26,26.0588,25.93,25.97,12810,0
+CIM_B.US,D,20190926,000000,26,26.111,26,26.06,9068,0
+CIM_B.US,D,20190927,000000,26.0013,26.1,26,26.01,18161,0
+CIM_B.US,D,20190930,000000,26.07,26.13,26.003,26.13,63832,0
+CIM_B.US,D,20191001,000000,26.0727,26.265,26.0727,26.265,19036,0
+CIM_B.US,D,20191002,000000,26.15,26.2,26.15,26.1862,21684,0
+CIM_B.US,D,20191003,000000,26.2,26.23,26.1461,26.19,10727,0
+CIM_B.US,D,20191004,000000,26.34,26.41,26.2553,26.4,14464,0
+CIM_B.US,D,20191007,000000,26.23,26.43,26.21,26.4,13099,0
+CIM_B.US,D,20191008,000000,26.46,26.46,26.19,26.26,20363,0
+CIM_B.US,D,20191009,000000,26.3141,26.4,26.25,26.35,16285,0
+CIM_B.US,D,20191010,000000,26.3184,26.5,26.3184,26.5,9828,0
+CIM_B.US,D,20191011,000000,26.3886,26.4994,26.37,26.475,17898,0
+CIM_B.US,D,20191014,000000,26.461,26.52,26.4529,26.51,15354,0
+CIM_B.US,D,20191015,000000,26.52,26.55,26.33,26.495,18438,0
+CIM_B.US,D,20191016,000000,26.56,26.56,26.45,26.52,16465,0
+CIM_B.US,D,20191017,000000,26.5373,26.57,26.48,26.48,11735,0
+CIM_B.US,D,20191018,000000,26.47,26.58,26.46,26.475,13148,0
+CIM_B.US,D,20191021,000000,26.5257,26.53,26.39,26.39,14023,0
+CIM_B.US,D,20191022,000000,26.4519,26.4676,26.38,26.38,11222,0
+CIM_B.US,D,20191023,000000,26.5038,26.53,26.37,26.37,16051,0
+CIM_B.US,D,20191024,000000,26.4077,26.6015,26.4077,26.57,15201,0
+CIM_B.US,D,20191025,000000,26.48,26.6186,26.45,26.56,6554,0
+CIM_B.US,D,20191028,000000,26.6,26.6,26.53,26.53,7209,0
+CIM_B.US,D,20191029,000000,26.46,26.58,26.449,26.53,15058,0
+CIM_B.US,D,20191030,000000,26.63,26.63,26.49,26.57,15232,0
+CIM_B.US,D,20191031,000000,26.6127,26.755,26.4,26.4,116126,0
+CIM_B.US,D,20191101,000000,26.47,26.57,26.47,26.56,17836,0
+CIM_B.US,D,20191104,000000,26.59,26.76,26.56,26.62,35903,0
+CIM_B.US,D,20191105,000000,26.64,26.64,26.51,26.579,23196,0
+CIM_B.US,D,20191106,000000,26.51,26.73,26.4928,26.55,28818,0
+CIM_B.US,D,20191107,000000,26.62,26.62,26.5,26.5906,11371,0
+CIM_B.US,D,20191108,000000,26.5215,26.6717,26.5215,26.6717,16495,0
+CIM_B.US,D,20191111,000000,26.64,26.7,26.63,26.7,22893,0
+CIM_B.US,D,20191112,000000,26.73,26.85,26.721,26.84,34382,0
+CIM_B.US,D,20191113,000000,26.88,26.98,26.84,26.9554,19701,0
+CIM_B.US,D,20191114,000000,27.05,27.08,26.89,26.94,21902,0
+CIM_B.US,D,20191115,000000,27.0879,27.0879,26.85,26.949,19580,0
+CIM_B.US,D,20191118,000000,26.85,26.98,26.85,26.858,8934,0
+CIM_B.US,D,20191119,000000,26.8909,26.95,26.8727,26.9,12327,0
+CIM_B.US,D,20191120,000000,26.9396,27,26.85,27,12502,0
+CIM_B.US,D,20191121,000000,26.94,27,26.862,27,14714,0
+CIM_B.US,D,20191122,000000,26.945,27,26.945,26.976,8945,0
+CIM_B.US,D,20191125,000000,27,27.1,26.9727,27.0814,9695,0
+CIM_B.US,D,20191126,000000,27.13,27.15,26.9682,27.0112,28304,0
+CIM_B.US,D,20191127,000000,26.63,26.87,26.51,26.55,26782,0
+CIM_B.US,D,20191129,000000,26.55,26.5523,26.3,26.32,54156,0
+CIM_B.US,D,20191202,000000,26.35,26.409,26.32,26.33,13233,0
+CIM_B.US,D,20191203,000000,26.3,26.4407,26.29,26.3,380380,0
+CIM_B.US,D,20191204,000000,26.38,26.39,26.29,26.29,192129,0
+CIM_B.US,D,20191205,000000,26.3792,26.3792,26.15,26.2295,130279,0
+CIM_B.US,D,20191206,000000,26.28,26.29,26.14,26.22,30669,0
+CIM_B.US,D,20191209,000000,26.286,26.2998,26.23,26.26,111611,0
+CIM_B.US,D,20191210,000000,26.3,26.37,26.29,26.29,9548,0
+CIM_B.US,D,20191211,000000,26.24,26.44,26.24,26.44,18354,0
+CIM_B.US,D,20191212,000000,26.35,26.55,26.35,26.55,219809,0
+CIM_B.US,D,20191213,000000,26.46,26.55,26.45,26.55,12151,0
+CIM_B.US,D,20191216,000000,26.4976,26.5896,26.42,26.55,12182,0
+CIM_B.US,D,20191217,000000,26.4513,26.7,26.4513,26.6002,12836,0
+CIM_B.US,D,20191218,000000,26.6501,26.69,26.5579,26.61,7372,0
+CIM_B.US,D,20191219,000000,26.6,26.73,26.57,26.72,8205,0
+CIM_B.US,D,20191220,000000,26.635,26.77,26.5628,26.75,15268,0
+CIM_B.US,D,20191223,000000,26.7933,26.8165,26.6366,26.72,40407,0
+CIM_B.US,D,20191224,000000,26.6495,26.79,26.6495,26.7188,11930,0
+CIM_B.US,D,20191226,000000,26.7,26.8,26.69,26.76,17133,0
+CIM_B.US,D,20191227,000000,26.84,26.86,26.7055,26.8279,13597,0
+CIM_B.US,D,20191230,000000,26.8467,26.86,26.77,26.84,6290,0
+CIM_B.US,D,20191231,000000,26.87,26.9,26.75,26.77,20577,0
+CIM_B.US,D,20200102,000000,26.8,26.83,26.7919,26.83,14600,0
+CIM_B.US,D,20200103,000000,26.84,26.85,26.78,26.81,18857,0
+CIM_B.US,D,20200106,000000,26.7618,26.85,26.76,26.79,15394,0
+CIM_B.US,D,20200107,000000,26.78,26.86,26.74,26.83,15475,0
+CIM_B.US,D,20200108,000000,26.85,26.9065,26.83,26.8553,50477,0
+CIM_B.US,D,20200109,000000,26.88,26.88,26.6301,26.67,14923,0
+CIM_B.US,D,20200110,000000,26.59,26.8,26.59,26.62,22191,0
+CIM_B.US,D,20200113,000000,26.65,26.7303,26.61,26.6562,16856,0
+CIM_B.US,D,20200114,000000,26.7,26.755,26.54,26.55,37365,0
+CIM_B.US,D,20200115,000000,26.54,26.7269,26.54,26.615,114368,0
+CIM_B.US,D,20200116,000000,26.6569,26.725,26.54,26.68,8519,0
+CIM_B.US,D,20200117,000000,26.5126,26.88,26.5126,26.8006,16521,0
+CIM_B.US,D,20200121,000000,26.8414,27,26.84,27,17810,0
+CIM_B.US,D,20200122,000000,26.865,27.07,26.865,27.01,18124,0
+CIM_B.US,D,20200123,000000,26.9008,27.12,26.8699,27.12,7069,0
+CIM_B.US,D,20200124,000000,27.17,27.17,26.92,27.17,15624,0
+CIM_B.US,D,20200127,000000,27.13,27.13,26.97,26.97,13543,0
+CIM_B.US,D,20200128,000000,27.05,27.05,26.92,26.96,17317,0
+CIM_B.US,D,20200129,000000,27.07,27.1431,27,27.13,13446,0
+CIM_B.US,D,20200130,000000,27.0886,27.29,27.0886,27.29,16344,0
+CIM_B.US,D,20200131,000000,27.29,27.48,27.199,27.46,50900,0
+CIM_B.US,D,20200203,000000,27.45,27.6,27.22,27.25,24946,0
+CIM_B.US,D,20200204,000000,27.2618,27.4127,27.2618,27.2791,28531,0
+CIM_B.US,D,20200205,000000,27.4385,27.5314,27.18,27.18,21056,0
+CIM_B.US,D,20200206,000000,27.24,27.26,27.07,27.1,22677,0
+CIM_B.US,D,20200207,000000,27.21,27.21,26.96,26.9949,64025,0
+CIM_B.US,D,20200210,000000,26.95,27.2276,26.934,26.97,130814,0
+CIM_B.US,D,20200211,000000,27.0562,27.09,26.9833,27.08,9370,0
+CIM_B.US,D,20200212,000000,27.03,27.03,26.91,26.94,65878,0
+CIM_B.US,D,20200213,000000,26.9466,27,26.944,26.98,5124,0
+CIM_B.US,D,20200214,000000,26.98,26.98,26.9,26.9787,23479,0
+CIM_B.US,D,20200218,000000,26.97,27.12,26.95,27.06,25515,0
+CIM_B.US,D,20200219,000000,27.05,27.11,26.95,26.95,17384,0
+CIM_B.US,D,20200220,000000,27.0746,27.22,27,27.22,10127,0
+CIM_B.US,D,20200221,000000,27.24,27.24,26.95,26.97,24245,0
+CIM_B.US,D,20200224,000000,26.83,26.9908,26.65,26.76,25665,0
+CIM_B.US,D,20200225,000000,26.67,26.98,26.3,26.325,49759,0
+CIM_B.US,D,20200226,000000,26.61,26.69,26.34,26.42,34993,0
+CIM_B.US,D,20200227,000000,25.9,26.3,25.5,26.16,47945,0
+CIM_B.US,D,20200228,000000,25.97,26.11,25.2,25.44,138101,0
+CIM_B.US,D,20200302,000000,25.6,26.128,25.51,25.95,22344,0
+CIM_B.US,D,20200303,000000,25.96,26.6855,25.96,26.59,66717,0
+CIM_B.US,D,20200304,000000,26.66,26.74,26.4574,26.6682,13358,0
+CIM_B.US,D,20200305,000000,26.51,26.51,25.84,25.9399,111482,0
+CIM_B.US,D,20200306,000000,25.63,25.85,25.4,25.7628,35270,0
+CIM_B.US,D,20200309,000000,24.91,25.1,24.32,24.8,102553,0
+CIM_B.US,D,20200310,000000,24.87,25.085,24,24.52,59212,0
+CIM_B.US,D,20200311,000000,24.1875,24.44,23.74,23.98,64482,0
+CIM_B.US,D,20200312,000000,23,23,17.6788,20.6,160265,0
+CIM_B.US,D,20200313,000000,20.9585,21.7599,18.26,21.2,203230,0
+CIM_B.US,D,20200316,000000,18.75,20.6,18.16,19,68164,0
+CIM_B.US,D,20200317,000000,19,19,13.54,13.54,127040,0
+CIM_B.US,D,20200318,000000,13,13.39,6.6013,9.85,227758,0
+CIM_B.US,D,20200319,000000,9.9,17.34,9.4,14.95,178096,0
+CIM_B.US,D,20200320,000000,15.1,16.037,12.4,13.47,151260,0
+CIM_B.US,D,20200323,000000,13.75,13.75,7.26,8.51,351615,0
+CIM_B.US,D,20200324,000000,9.36,9.79,7.69,7.85,344937,0
+CIM_B.US,D,20200325,000000,8.4884,10.745,8.05,10.26,348213,0
+CIM_B.US,D,20200326,000000,11.29,15.89,11.29,15.01,474036,0
+CIM_B.US,D,20200327,000000,14.8,17.8,13.68,17.5,361454,0
+CIM_B.US,D,20200330,000000,17.6,17.6,14.7,14.86,64565,0
+CIM_B.US,D,20200331,000000,15.26,15.98,14.53,14.53,193157,0
+CIM_B.US,D,20200401,000000,13.25,14.33,12.15,13,144332,0
+CIM_B.US,D,20200402,000000,12.76,13.3155,12.07,12.28,81506,0
+CIM_B.US,D,20200403,000000,12.4955,12.4955,9.7891,10.65,175319,0
+CIM_B.US,D,20200406,000000,11.68,13.8523,11.43,11.57,170586,0
+CIM_B.US,D,20200407,000000,12.75,16.14,12.75,15.357,377246,0
+CIM_B.US,D,20200408,000000,16.51,17.15,16.205,16.75,238760,0
+CIM_B.US,D,20200409,000000,17.31,19.6999,17.1695,17.37,169882,0
+CIM_B.US,D,20200413,000000,17.87,18.08,16.36,17.56,243622,0
+CIM_B.US,D,20200414,000000,17.66,18.2876,17.08,17.35,60052,0
+CIM_B.US,D,20200415,000000,16.81,16.81,15.55,16,89555,0
+CIM_B.US,D,20200416,000000,16,16.16,15.52,16.15,32628,0
+CIM_B.US,D,20200417,000000,16.99,17,16.3091,16.64,52836,0
+CIM_B.US,D,20200420,000000,16.39,16.55,15.8157,16.151,55416,0
+CIM_B.US,D,20200421,000000,16,16.95,15.95,16.77,130708,0
+CIM_B.US,D,20200422,000000,17.32,17.57,16.2201,16.72,58351,0
+CIM_B.US,D,20200423,000000,16.76,16.95,16.26,16.6,35913,0
+CIM_B.US,D,20200424,000000,16.6,16.785,16.36,16.6,58759,0
+CIM_B.US,D,20200427,000000,16.6,16.95,16.31,16.62,116317,0
+CIM_B.US,D,20200428,000000,16.95,17.47,16.8722,17,152253,0
+CIM_B.US,D,20200429,000000,17.25,18.13,17.25,17.83,171902,0
+CIM_B.US,D,20200430,000000,17.88,18.2384,17.41,17.72,90919,0
+CIM_B.US,D,20200501,000000,17.55,17.92,16.65,17.185,190794,0
+CIM_B.US,D,20200504,000000,17.25,17.47,16.6,17.25,53419,0
+CIM_B.US,D,20200505,000000,17.96,18.21,17.4,18.06,79308,0
+CIM_B.US,D,20200506,000000,17.9,18.39,17.73,18.04,47755,0
+CIM_B.US,D,20200507,000000,18.04,18.16,17.76,18.11,76299,0
+CIM_B.US,D,20200508,000000,18.36,18.9,17.9,18.375,60671,0
+CIM_B.US,D,20200511,000000,18.5,18.5711,17.99,18.01,79187,0
+CIM_B.US,D,20200512,000000,18.16,18.28,17.75,17.77,66702,0
+CIM_B.US,D,20200513,000000,18,18,16.81,17.23,74418,0
+CIM_B.US,D,20200514,000000,16.99,17.14,15.84,16.94,81840,0
+CIM_B.US,D,20200515,000000,16.94,17.3052,16.75,16.77,42770,0
+CIM_B.US,D,20200518,000000,17.32,17.85,17.32,17.39,62502,0
+CIM_B.US,D,20200519,000000,17.56,17.82,17.5,17.5,105393,0
+CIM_B.US,D,20200520,000000,18.26,18.43,17.84,18,80332,0
+CIM_B.US,D,20200521,000000,18.37,18.37,18.02,18.04,46817,0
+CIM_B.US,D,20200522,000000,18.25,18.44,18.03,18.16,37423,0
+CIM_B.US,D,20200526,000000,18.38,18.69,18.22,18.398,67884,0
+CIM_B.US,D,20200527,000000,18.65,18.65,18.4,18.58,82124,0
+CIM_B.US,D,20200528,000000,18.65,18.75,18.55,18.72,71021,0
+CIM_B.US,D,20200529,000000,18.84,18.84,18.48,18.55,66425,0
+CIM_B.US,D,20200601,000000,18.6,19.46,18.575,19,86924,0
+CIM_B.US,D,20200602,000000,19.24,19.59,19.07,19.56,94724,0
+CIM_B.US,D,20200603,000000,19.56,20.54,19.3,20.35,111232,0
+CIM_B.US,D,20200604,000000,20.35,21.34,20.35,21.27,174123,0
+CIM_B.US,D,20200605,000000,21.73,22.42,21.73,22.1,150028,0
+CIM_B.US,D,20200608,000000,22.03,22.75,22.03,22.68,105635,0
+CIM_B.US,D,20200609,000000,21.74,22.4399,21.74,22.23,46996,0
+CIM_B.US,D,20200610,000000,22.01,22.1,21.56,21.6731,34162,0
+CIM_B.US,D,20200611,000000,20.5,20.75,18.26,20,134007,0
+CIM_B.US,D,20200612,000000,20.61,21.5812,19.4059,19.995,144798,0
+CIM_B.US,D,20200615,000000,19.72,20.175,19.495,19.52,169162,0
+CIM_B.US,D,20200616,000000,20.44,20.76,19.62,19.8,116333,0
+CIM_B.US,D,20200617,000000,20.24,20.3,19.81,19.88,76190,0
+CIM_B.US,D,20200618,000000,19.84,20.1,19.8,20.02,148160,0
+CIM_B.US,D,20200619,000000,19.9,20.3,19.31,19.6,366665,0
+CIM_B.US,D,20200622,000000,19.705,20.19,19.3,20.19,74849,0
+CIM_B.US,D,20200623,000000,20.25,20.35,19.9559,20.32,154380,0
+CIM_B.US,D,20200624,000000,20.1,20.36,19.9,20.24,80939,0
+CIM_B.US,D,20200625,000000,20.355,20.355,20.02,20.22,38484,0
+CIM_B.US,D,20200626,000000,20.27,20.27,19.67,20.07,46214,0
+CIM_B.US,D,20200629,000000,20.07,20.07,19.61,19.76,28388,0
+CIM_B.US,D,20200630,000000,20.05,20.2134,19.26,19.42,97738,0
+CIM_B.US,D,20200701,000000,19.42,19.8399,19.42,19.76,54442,0
+CIM_B.US,D,20200702,000000,20.05,20.05,19.64,19.75,119361,0
+CIM_B.US,D,20200706,000000,19.75,20.025,19.51,19.55,17316,0
+CIM_B.US,D,20200707,000000,19.6393,19.69,19.11,19.145,16220,0
+CIM_B.US,D,20200708,000000,19.3,19.338,18.9585,19.28,32095,0
+CIM_B.US,D,20200709,000000,19.4379,19.4379,18.51,18.51,40908,0
+CIM_B.US,D,20200710,000000,18.34,18.5,18.1,18.25,61962,0
+CIM_B.US,D,20200713,000000,18.26,18.4099,18.1404,18.19,61302,0
+CIM_B.US,D,20200714,000000,18.18,18.36,18.1343,18.3,24116,0
+CIM_B.US,D,20200715,000000,18.41,18.85,18.34,18.8,104236,0
+CIM_B.US,D,20200716,000000,18.67,19.31,18.4,19.16,67064,0
+CIM_B.US,D,20200717,000000,19.07,19.53,19.0001,19.45,47387,0
+CIM_B.US,D,20200720,000000,19.45,19.67,19.1581,19.28,41095,0
+CIM_B.US,D,20200721,000000,19.2,19.52,19.1,19.31,26249,0
+CIM_B.US,D,20200722,000000,19.19,20.46,19.17,19.3,40749,0
+CIM_B.US,D,20200723,000000,19.25,19.49,19.16,19.3798,44357,0
+CIM_B.US,D,20200724,000000,19.08,19.4674,19.08,19.42,11023,0
+CIM_B.US,D,20200727,000000,19.41,19.6,19.41,19.5,25879,0
+CIM_B.US,D,20200728,000000,19.59,20.16,19.56,20.1,39316,0
+CIM_B.US,D,20200729,000000,20.1,20.89,20.1,20.67,29303,0
+CIM_B.US,D,20200730,000000,20.56,20.935,20.5,20.55,56241,0
+CIM_B.US,D,20200731,000000,20.57,20.68,20.2606,20.39,22180,0
+CIM_B.US,D,20200803,000000,20.6906,20.7022,20.41,20.4201,21224,0
+CIM_B.US,D,20200804,000000,20.7,20.7,20.15,20.2598,22713,0
+CIM_B.US,D,20200805,000000,20.441,20.45,20,20.36,81461,0
+CIM_B.US,D,20200806,000000,20.3414,20.5463,20.28,20.28,46402,0
+CIM_B.US,D,20200807,000000,20.25,20.7,20.03,20.47,27064,0
+CIM_B.US,D,20200810,000000,20.7,20.95,20.63,20.95,19544,0
+CIM_B.US,D,20200811,000000,21.02,21.25,20.9279,21.08,43438,0
+CIM_B.US,D,20200812,000000,21.08,21.1388,20.8,21.01,19609,0
+CIM_B.US,D,20200813,000000,21.0412,21.49,21.0412,21.34,23840,0
+CIM_B.US,D,20200814,000000,21.25,21.5,21.25,21.39,12447,0
+CIM_B.US,D,20200817,000000,21.35,21.5299,21.266,21.45,11499,0
+CIM_B.US,D,20200818,000000,21.45,21.56,21.28,21.56,19465,0
+CIM_B.US,D,20200819,000000,21.5,21.79,21.5,21.6236,21087,0
+CIM_B.US,D,20200820,000000,21.76,21.98,21.709,21.73,20269,0
+CIM_B.US,D,20200821,000000,21.6208,21.7,21.46,21.7,13287,0
+CIM_B.US,D,20200824,000000,21.89,21.89,21.72,21.89,30717,0
+CIM_B.US,D,20200825,000000,21.63,21.85,21.63,21.835,25282,0
+CIM_B.US,D,20200826,000000,21.74,21.91,21.5,21.5,44605,0
+CIM_B.US,D,20200827,000000,21.6376,21.8,21.165,21.35,47362,0
+CIM_B.US,D,20200828,000000,21.57,21.84,21.36,21.79,44294,0
+CIM_B.US,D,20200831,000000,21.79,21.8,21.5416,21.66,13808,0
+CIM_B.US,D,20200901,000000,21.5,21.79,21.5,21.7112,19710,0
+CIM_B.US,D,20200902,000000,21.77,21.77,21.52,21.665,16078,0
+CIM_B.US,D,20200903,000000,21.7,21.705,21.35,21.38,26698,0
+CIM_B.US,D,20200904,000000,21.49,21.51,21.04,21.25,50691,0
+CIM_B.US,D,20200908,000000,21.12,21.29,21.01,21.01,43685,0
+CIM_B.US,D,20200909,000000,21.07,21.29,21.07,21.15,23842,0
+CIM_B.US,D,20200910,000000,21.1,21.1859,21.02,21.02,27797,0
+CIM_B.US,D,20200911,000000,21.05,21.0684,20.85,20.9,26174,0
+CIM_B.US,D,20200914,000000,21.19,21.42,21.14,21.25,29400,0
+CIM_B.US,D,20200915,000000,21.41,21.44,21.16,21.27,36272,0
+CIM_B.US,D,20200916,000000,21.375,21.64,21.29,21.595,43322,0
+CIM_B.US,D,20200917,000000,21.21,21.21,20.85,21,33929,0
+CIM_B.US,D,20200918,000000,21.1149,21.1149,20.95,21,62054,0
+CIM_B.US,D,20200921,000000,20.96,20.96,20.5,20.72,39954,0
+CIM_B.US,D,20200922,000000,20.73,20.8485,20.5,20.61,24336,0
+CIM_B.US,D,20200923,000000,20.6339,20.6339,19.9,20.0377,42444,0
+CIM_B.US,D,20200924,000000,19.87,20.126,19.84,20.01,42827,0
+CIM_B.US,D,20200925,000000,19.61,20.2,19.61,20.07,34786,0
+CIM_B.US,D,20200928,000000,20.41,20.72,20.0842,20.4344,22766,0
+CIM_B.US,D,20200929,000000,20.42,20.6,20.0752,20.53,27346,0
+CIM_B.US,D,20200930,000000,20.69,20.75,20.4451,20.46,68806,0
+CIM_B.US,D,20201001,000000,20.66,20.6799,20.2421,20.52,39481,0
+CIM_B.US,D,20201002,000000,20.14,20.55,20.14,20.53,13951,0
+CIM_B.US,D,20201005,000000,20.55,21.0285,20.55,20.92,31869,0
+CIM_B.US,D,20201006,000000,21.05,21.2002,21.02,21.15,35938,0
+CIM_B.US,D,20201007,000000,21.17,21.32,21.0022,21.27,20046,0
+CIM_B.US,D,20201008,000000,21.1102,21.37,21.1102,21.35,13329,0
+CIM_B.US,D,20201009,000000,21.2,21.51,21.19,21.4,12434,0
+CIM_B.US,D,20201012,000000,21.4,21.435,21.2,21.29,19706,0
+CIM_B.US,D,20201013,000000,21.11,21.43,21,21,17968,0
+CIM_B.US,D,20201014,000000,21.19,21.19,20.4,20.75,46791,0
+CIM_B.US,D,20201015,000000,20.52,20.75,20.5,20.69,11758,0
+CIM_B.US,D,20201016,000000,20.97,20.9799,20.49,20.56,23181,0
+CIM_B.US,D,20201019,000000,20.675,20.7,20.3701,20.7,21558,0
+CIM_B.US,D,20201020,000000,20.4613,21.0139,20.4613,20.94,15222,0
+CIM_B.US,D,20201021,000000,21,21.1047,20.4098,20.6,19366,0
+CIM_B.US,D,20201022,000000,20.63,20.8,20.5,20.6185,17015,0
+CIM_B.US,D,20201023,000000,20.5,20.68,20.5,20.6025,26994,0
+CIM_B.US,D,20201026,000000,20.59,20.79,20.59,20.7106,26461,0
+CIM_B.US,D,20201027,000000,20.8,20.89,20.6801,20.85,7877,0
+CIM_B.US,D,20201028,000000,20.53,20.67,20.3,20.3,30790,0
+CIM_B.US,D,20201029,000000,20.27,20.7199,20.25,20.52,27210,0
+CIM_B.US,D,20201030,000000,20.3583,20.78,20.3583,20.7,57036,0
+CIM_B.US,D,20201102,000000,20.62,20.82,20.62,20.72,9237,0
+CIM_B.US,D,20201103,000000,20.74,20.9255,20.62,20.67,18332,0
+CIM_B.US,D,20201104,000000,20.95,21.11,20.74,20.77,18792,0
+CIM_B.US,D,20201105,000000,21.07,21.271,21.02,21.02,15518,0
+CIM_B.US,D,20201106,000000,21.118,21.1699,20.95,20.95,6005,0
+CIM_B.US,D,20201109,000000,21.42,21.65,21.26,21.64,45136,0
+CIM_B.US,D,20201110,000000,21.28,22.23,21.28,22.1,42364,0
+CIM_B.US,D,20201111,000000,21.93,22.13,21.69,21.88,35408,0
+CIM_B.US,D,20201112,000000,21.88,21.88,21.13,21.66,33667,0
+CIM_B.US,D,20201113,000000,21.5,22.0099,21.5,21.82,21873,0
+CIM_B.US,D,20201116,000000,21.94,22.2,21.85,21.98,90541,0
+CIM_B.US,D,20201117,000000,21.98,22.33,21.9289,22.04,79382,0
+CIM_B.US,D,20201118,000000,22.1,22.22,21.91,21.96,58526,0
+CIM_B.US,D,20201119,000000,21.81,22,21.81,22,29597,0
+CIM_B.US,D,20201120,000000,21.92,22.04,21.9,22.04,19199,0
+CIM_B.US,D,20201123,000000,22.06,22.34,22.06,22.24,80943,0
+CIM_B.US,D,20201124,000000,22.23,22.65,22.1542,22.65,87567,0
+CIM_B.US,D,20201125,000000,22.61,22.98,22.47,22.98,29405,0
+CIM_B.US,D,20201127,000000,22.98,23.18,22.86,23,13841,0
+CIM_B.US,D,20201130,000000,23.09,23.45,22.92,23.45,25733,0
+CIM_B.US,D,20201201,000000,23.24,23.6285,23.24,23.56,51490,0
+CIM_B.US,D,20201202,000000,23.65,23.65,23.43,23.51,48186,0
+CIM_B.US,D,20201203,000000,23.51,23.55,23.315,23.34,27590,0
+CIM_B.US,D,20201204,000000,23.35,23.5,23.22,23.22,49225,0
+CIM_B.US,D,20201207,000000,23.2201,23.38,23.102,23.3,44511,0
+CIM_B.US,D,20201208,000000,23.3,23.499,23.26,23.307,27157,0
+CIM_B.US,D,20201209,000000,23.55,23.55,23.3122,23.46,31484,0
+CIM_B.US,D,20201210,000000,23.595,23.595,23.02,23.02,19189,0
+CIM_B.US,D,20201211,000000,23.01,23.106,22.78,22.95,37069,0
+CIM_B.US,D,20201214,000000,22.65,22.86,22.35,22.83,47308,0
+CIM_B.US,D,20201215,000000,22.7407,23.24,22.7407,23.225,48955,0
+CIM_B.US,D,20201216,000000,23.0305,23.33,22.9037,23.1392,49752,0
+CIM_B.US,D,20201217,000000,22.96,23.3,22.96,23.27,45056,0
+CIM_B.US,D,20201218,000000,23.3,23.48,23.11,23.48,64378,0
+CIM_B.US,D,20201221,000000,23.39,23.46,23.05,23.13,27659,0
+CIM_B.US,D,20201222,000000,23,23.26,22.64,22.76,80105,0
+CIM_B.US,D,20201223,000000,22.91,22.93,22.495,22.9007,28508,0
+CIM_B.US,D,20201224,000000,22.9,23.026,22.9,22.95,7921,0
+CIM_B.US,D,20201228,000000,23.19,23.25,22.7937,22.83,50885,0
+CIM_B.US,D,20201229,000000,22.63,22.831,22.54,22.68,50237,0
+CIM_B.US,D,20201230,000000,22.7,22.85,22.61,22.83,37125,0
+CIM_B.US,D,20201231,000000,22.85,22.85,22.46,22.79,32110,0
+CIM_B.US,D,20210104,000000,23.22,23.22,22.51,22.61,30041,0
+CIM_B.US,D,20210105,000000,22.71,22.8,22.64,22.78,17587,0
+CIM_B.US,D,20210106,000000,22.62,22.8584,22.543,22.6,19660,0
+CIM_B.US,D,20210107,000000,22.819,23.25,22.72,23.1701,30872,0
+CIM_B.US,D,20210108,000000,23.2,23.42,23.11,23.42,23775,0
+CIM_B.US,D,20210111,000000,23.4,23.4,23.11,23.2002,35484,0
+CIM_B.US,D,20210112,000000,23.19,23.19,22.91,23.12,34624,0
+CIM_B.US,D,20210113,000000,23.12,23.5,23.01,23.5,33749,0
+CIM_B.US,D,20210114,000000,23.49,23.68,23.3,23.49,41998,0
+CIM_B.US,D,20210115,000000,23.25,23.5,23.25,23.4,21072,0
+CIM_B.US,D,20210119,000000,23.63,23.63,23.4,23.63,33455,0
+CIM_B.US,D,20210120,000000,23.64,23.79,23.5,23.76,24170,0
+CIM_B.US,D,20210121,000000,23.86,23.91,23.73,23.91,20358,0
+CIM_B.US,D,20210122,000000,23.91,23.91,23.7,23.91,14039,0
+CIM_B.US,D,20210125,000000,24,24.11,23.76,24.11,34336,0
+CIM_B.US,D,20210126,000000,24.16,24.16,23.84,24.03,27414,0
+CIM_B.US,D,20210127,000000,23.97,23.97,23.24,23.32,34481,0
+CIM_B.US,D,20210128,000000,23.31,23.65,23.22,23.65,21073,0
+CIM_B.US,D,20210129,000000,23.5015,23.59,23.21,23.43,32937,0
+CIM_B.US,D,20210201,000000,23.35,23.75,23.35,23.67,40383,0
+CIM_B.US,D,20210202,000000,23.55,23.74,23.55,23.68,10504,0
+CIM_B.US,D,20210203,000000,23.52,23.6586,23.29,23.53,12408,0
+CIM_B.US,D,20210204,000000,23.4799,23.66,23.446,23.65,24246,0
+CIM_B.US,D,20210205,000000,23.5944,23.931,23.5,23.5,38246,0
+CIM_B.US,D,20210208,000000,23.53,23.79,23.435,23.46,43424,0
+CIM_B.US,D,20210209,000000,23.42,23.64,23.42,23.46,12790,0
+CIM_B.US,D,20210210,000000,23.46,23.66,23.2451,23.48,59238,0
+CIM_B.US,D,20210211,000000,23.46,23.6367,23.39,23.39,30116,0
+CIM_B.US,D,20210212,000000,23.49,23.747,23.4,23.5,32900,0
+CIM_B.US,D,20210216,000000,23.5,23.625,23.41,23.48,43832,0
+CIM_B.US,D,20210217,000000,23.33,23.61,23.33,23.5,17754,0
+CIM_B.US,D,20210218,000000,23.4993,23.5399,23.38,23.4838,18785,0
+CIM_B.US,D,20210219,000000,23.49,23.85,23.46,23.79,34582,0
+CIM_B.US,D,20210222,000000,23.9,23.91,23.44,23.66,68778,0
+CIM_B.US,D,20210223,000000,23.55,23.725,23.47,23.62,17089,0
+CIM_B.US,D,20210224,000000,23.63,23.78,23.51,23.76,17782,0
+CIM_B.US,D,20210225,000000,23.78,23.78,23.59,23.62,41561,0
+CIM_B.US,D,20210226,000000,23.8,23.8,23.5214,23.77,36473,0
+CIM_B.US,D,20210301,000000,23.66,23.78,23.53,23.74,47603,0
+CIM_B.US,D,20210302,000000,23.75,23.77,23.6,23.67,13629,0
+CIM_B.US,D,20210303,000000,23.66,23.9435,23.472,23.88,36637,0
+CIM_B.US,D,20210304,000000,23.9,24,23.72,23.79,20033,0
+CIM_B.US,D,20210305,000000,23.8,23.906,23.65,23.69,33158,0
+CIM_B.US,D,20210308,000000,23.9157,24.07,23.82,24.07,22263,0
+CIM_B.US,D,20210309,000000,24.08,24.25,23.99,24.24,32053,0
+CIM_B.US,D,20210310,000000,24.23,24.4877,24.145,24.41,35794,0
+CIM_B.US,D,20210311,000000,24.55,24.55,24.18,24.27,16416,0
+CIM_B.US,D,20210312,000000,24.34,24.37,24.23,24.37,16012,0
+CIM_B.US,D,20210315,000000,24.46,24.5,24.4259,24.5,37767,0
+CIM_B.US,D,20210316,000000,24.48,24.88,24.48,24.81,43089,0
+CIM_B.US,D,20210317,000000,24.752,24.82,24.64,24.64,42914,0
+CIM_B.US,D,20210318,000000,24.66,24.78,24.537,24.78,21039,0
+CIM_B.US,D,20210319,000000,24.9,24.9,24.62,24.73,19385,0
+CIM_B.US,D,20210322,000000,24.83,24.83,24.61,24.68,36466,0
+CIM_B.US,D,20210323,000000,24.58,24.73,24.58,24.64,63997,0
+CIM_B.US,D,20210324,000000,24.08,24.25,24.0601,24.2,30939,0
+CIM_B.US,D,20210325,000000,24.08,24.2001,24.08,24.2,23646,0
+CIM_B.US,D,20210326,000000,24.2,24.3,24.15,24.22,68998,0
+CIM_B.US,D,20210329,000000,24.35,24.35,24.21,24.222,69863,0
+CIM_B.US,D,20210330,000000,24.22,24.3699,24.22,24.33,20391,0
+CIM_B.US,D,20210331,000000,24.5,24.52,24.3188,24.37,34525,0
+CIM_B.US,D,20210401,000000,24.32,24.8,24.32,24.7,39230,0
+CIM_B.US,D,20210405,000000,24.75,24.9299,24.75,24.83,45210,0
+CIM_B.US,D,20210406,000000,24.85,25,24.85,25,37072,0
+CIM_B.US,D,20210407,000000,25,25.11,24.86,24.98,23334,0
+CIM_B.US,D,20210408,000000,24.82,24.9375,24.77,24.92,16333,0
+CIM_B.US,D,20210409,000000,24.95,24.96,24.85,24.94,18483,0
+CIM_B.US,D,20210412,000000,24.91,24.98,24.86,24.93,24010,0
+CIM_B.US,D,20210413,000000,24.98,25,24.8619,24.99,42018,0
+CIM_B.US,D,20210414,000000,25,25.04,24.93,25.03,22476,0
+CIM_B.US,D,20210415,000000,25.05,25.05,24.95,25,20838,0
+CIM_B.US,D,20210416,000000,25,25.1,25,25.05,37105,0
+CIM_B.US,D,20210419,000000,25,25.025,24.95,24.99,12855,0
+CIM_B.US,D,20210420,000000,25.08,25.08,24.81,24.89,21448,0
+CIM_B.US,D,20210421,000000,24.92,25,24.9,24.9,20596,0
+CIM_B.US,D,20210422,000000,24.885,25.04,24.8306,25,21131,0
+CIM_B.US,D,20210423,000000,25,25.0641,24.99,25.03,18773,0
+CIM_B.US,D,20210426,000000,25.09,25.145,25.025,25.085,20303,0
+CIM_B.US,D,20210427,000000,25.02,25.25,25.02,25.25,24058,0
+CIM_B.US,D,20210428,000000,25.32,25.32,24.9,24.93,26794,0
+CIM_B.US,D,20210429,000000,25,25,24.72,24.9,87875,0
+CIM_B.US,D,20210430,000000,24.89,25.07,24.794,24.8,50585,0
+CIM_B.US,D,20210503,000000,24.9,25.0455,24.83,24.93,27594,0
+CIM_B.US,D,20210504,000000,25.06,25.06,24.88,25.025,31685,0
+CIM_B.US,D,20210505,000000,25.09,25.19,25.07,25.17,22965,0
+CIM_B.US,D,20210506,000000,25.23,25.23,24.9389,25.0903,20057,0
+CIM_B.US,D,20210507,000000,25.12,25.24,24.9302,25.1,40663,0
+CIM_B.US,D,20210510,000000,25.01,25.1,24.95,24.9799,21980,0
+CIM_B.US,D,20210511,000000,24.88,25.04,24.81,25.04,25058,0
+CIM_B.US,D,20210512,000000,25.08,25.08,24.71,24.75,32191,0
+CIM_B.US,D,20210513,000000,24.69,24.99,24.28,24.52,130395,0
+CIM_B.US,D,20210514,000000,24.71,25.05,24.6587,24.97,25259,0
+CIM_B.US,D,20210517,000000,25.04,25.11,24.935,25.04,22293,0
+CIM_B.US,D,20210518,000000,25.18,25.18,24.98,25,23680,0
+CIM_B.US,D,20210519,000000,25,25.17,24.9394,25.135,54432,0
+CIM_B.US,D,20210520,000000,25.2,25.2,25.02,25.1199,25634,0
+CIM_B.US,D,20210521,000000,25.155,25.37,25.1,25.3,61122,0
+CIM_B.US,D,20210524,000000,25.37,25.67,25.258,25.57,76414,0
+CIM_B.US,D,20210525,000000,25.48,25.68,25.36,25.46,59744,0
+CIM_B.US,D,20210526,000000,25.55,25.6,25.28,25.32,133371,0
+CIM_B.US,D,20210527,000000,25.3182,25.746,25.17,25.74,132200,0
+CIM_B.US,D,20210528,000000,25.26,25.26,25.09,25.16,36173,0
+CIM_B.US,D,20210601,000000,25.18,25.25,25.18,25.22,21736,0
+CIM_B.US,D,20210602,000000,25.15,25.4262,25.15,25.3,25610,0
+CIM_B.US,D,20210603,000000,25.29,25.44,25.2,25.33,32117,0
+CIM_B.US,D,20210604,000000,25.22,25.35,25.22,25.3234,11764,0
+CIM_B.US,D,20210607,000000,25.3485,25.54,25.3485,25.51,15884,0
+CIM_B.US,D,20210608,000000,25.59,25.59,25.5013,25.55,14988,0
+CIM_B.US,D,20210609,000000,25.53,25.645,25.53,25.61,10707,0
+CIM_B.US,D,20210610,000000,25.73,25.9,25.615,25.74,26878,0
+CIM_B.US,D,20210611,000000,25.55,25.75,25.52,25.6499,23916,0
+CIM_B.US,D,20210614,000000,25.62,25.6833,25.47,25.66,15985,0
+CIM_B.US,D,20210615,000000,25.615,25.678,25.54,25.54,8021,0
+CIM_B.US,D,20210616,000000,25.65,25.6908,25.54,25.61,13209,0
+CIM_B.US,D,20210617,000000,25.65,25.65,25.41,25.57,19385,0
+CIM_B.US,D,20210618,000000,25.506,25.53,25.39,25.39,15757,0
+CIM_B.US,D,20210621,000000,25.55,25.5684,25.37,25.55,9293,0
+CIM_B.US,D,20210622,000000,25.57,25.59,25.47,25.59,7789,0
+CIM_B.US,D,20210623,000000,25.59,25.61,25.468,25.58,17755,0
+CIM_B.US,D,20210624,000000,25.6099,25.6201,25.51,25.5173,8767,0
+CIM_B.US,D,20210625,000000,25.66,25.66,25.51,25.61,16516,0
+CIM_B.US,D,20210628,000000,25.65,25.66,25.5101,25.66,20906,0
+CIM_B.US,D,20210629,000000,25.66,25.778,25.6,25.68,13582,0
+CIM_B.US,D,20210630,000000,25.78,26.05,25.66,25.99,51422,0
+CIM_B.US,D,20210701,000000,25.89,26.08,25.88,26.03,35153,0
+CIM_B.US,D,20210702,000000,26.05,26.23,26.035,26.2,32159,0
+CIM_B.US,D,20210706,000000,26.1,26.35,26.1,26.3,33847,0
+CIM_B.US,D,20210707,000000,26.5,26.5,26.23,26.37,23411,0
+CIM_B.US,D,20210708,000000,26.3099,26.38,26.285,26.3498,5220,0
+CIM_B.US,D,20210709,000000,26.35,26.44,26.21,26.299,13159,0
+CIM_B.US,D,20210712,000000,26.3,26.305,26.1,26.18,9385,0
+CIM_B.US,D,20210713,000000,26.1,26.2999,25.96,26.11,13488,0
+CIM_B.US,D,20210714,000000,25.93,26.15,25.92,26.09,6863,0
+CIM_B.US,D,20210715,000000,26.09,26.09,26.01,26.024,9109,0
+CIM_B.US,D,20210716,000000,26.012,26.13,25.94,26.075,14676,0
+CIM_B.US,D,20210719,000000,26.11,26.11,25.68,26.01,14767,0
+CIM_B.US,D,20210720,000000,25.82,26.11,25.75,26.1,13257,0
+CIM_B.US,D,20210721,000000,25.92,26.05,25.86,26.0296,15756,0
+CIM_B.US,D,20210722,000000,26.045,26.08,26,26.03,1993,0
+CIM_B.US,D,20210723,000000,26.13,26.13,26.02,26.02,5756,0
+CIM_B.US,D,20210726,000000,26,26.17,26,26.12,10343,0
+CIM_B.US,D,20210727,000000,26.02,26.2,26.02,26.2,12903,0
+CIM_B.US,D,20210728,000000,26.06,26.2698,26.06,26.2,14048,0
+CIM_B.US,D,20210729,000000,26.2,26.2,26.0824,26.1,10290,0
+CIM_B.US,D,20210730,000000,26.15,26.27,26.03,26.27,16877,0
+CIM_B.US,D,20210802,000000,26.25,26.5,26.0972,26.5,22230,0
+CIM_B.US,D,20210803,000000,26.35,26.4158,26.35,26.41,8513,0
+CIM_B.US,D,20210804,000000,26.3986,26.41,26.2004,26.36,7917,0
+CIM_B.US,D,20210805,000000,26.4,26.5,26.39,26.5,9960,0
+CIM_B.US,D,20210806,000000,26.5,26.59,26.3,26.48,11966,0
+CIM_B.US,D,20210809,000000,26.48,26.48,26.21,26.21,14723,0
+CIM_B.US,D,20210810,000000,26.26,26.2684,26.04,26.15,44287,0
+CIM_B.US,D,20210811,000000,26.28,26.28,26.18,26.25,9263,0
+CIM_B.US,D,20210812,000000,26.25,26.38,26.22,26.3,8523,0
+CIM_B.US,D,20210813,000000,26.29,26.42,26.235,26.42,14514,0
+CIM_B.US,D,20210816,000000,26.46,26.46,26.19,26.33,13085,0
+CIM_B.US,D,20210817,000000,26.32,26.38,26.3,26.33,5824,0
+CIM_B.US,D,20210818,000000,26.23,26.2401,26.15,26.2,3031,0
+CIM_B.US,D,20210819,000000,26.15,26.34,26.1301,26.34,11729,0
+CIM_B.US,D,20210820,000000,26.34,26.37,26.24,26.3,9927,0
+CIM_B.US,D,20210823,000000,26.39,26.39,26.21,26.28,8997,0
+CIM_B.US,D,20210824,000000,26.295,26.36,26.2,26.2,15596,0
+CIM_B.US,D,20210825,000000,26.17,26.28,26.17,26.24,13509,0
+CIM_B.US,D,20210826,000000,26.3,26.3,26.185,26.24,17640,0
+CIM_B.US,D,20210827,000000,26.14,26.385,26.14,26.37,10583,0
+CIM_B.US,D,20210830,000000,26.46,26.46,26.34,26.35,7020,0
+CIM_B.US,D,20210831,000000,26.47,26.47,26.2899,26.34,21188,0
+CIM_B.US,D,20210901,000000,26.3738,26.39,26.33,26.34,14450,0
+CIM_B.US,D,20210902,000000,26.4,26.4,26.31,26.36,8912,0
+CIM_B.US,D,20210903,000000,26.32,26.4,26.32,26.4,2968,0
+CIM_B.US,D,20210907,000000,26.43,26.43,26.14,26.25,15077,0
+CIM_B.US,D,20210908,000000,26.18,26.27,26.11,26.13,25068,0
+CIM_B.US,D,20210909,000000,26.08,26.31,26.08,26.2899,13984,0
+CIM_B.US,D,20210910,000000,26.39,26.39,26.1378,26.1378,15536,0
+CIM_B.US,D,20210913,000000,26.18,26.324,26.18,26.31,22298,0
+CIM_B.US,D,20210914,000000,26.2955,26.2955,26.15,26.1699,18103,0
+CIM_B.US,D,20210915,000000,26.25,26.3702,26.1605,26.34,10411,0
+CIM_B.US,D,20210916,000000,25.73,26.1,25.71,26.0971,35764,0
+CIM_B.US,D,20210917,000000,26.08,26.08,25.83,25.88,18668,0
+CIM_B.US,D,20210920,000000,25.74,25.8079,25.499,25.51,23433,0
+CIM_B.US,D,20210921,000000,25.6,25.64,25.5,25.55,28102,0
+CIM_B.US,D,20210922,000000,25.5,25.76,25.5,25.68,14930,0
+CIM_B.US,D,20210923,000000,25.72,25.87,25.5905,25.7,22814,0
+CIM_B.US,D,20210924,000000,25.7211,25.7211,25.55,25.6,23716,0
+CIM_B.US,D,20210927,000000,25.7,25.7,25.51,25.568,13337,0
+CIM_B.US,D,20210928,000000,25.6,25.6,25.38,25.42,19594,0
+CIM_B.US,D,20210929,000000,25.45,25.61,25.425,25.45,18901,0
+CIM_B.US,D,20210930,000000,25.69,25.8645,25.36,25.61,18624,0
+CIM_B.US,D,20211001,000000,25.49,25.6482,25.4896,25.4896,12223,0
+CIM_B.US,D,20211004,000000,25.6,25.6,25.32,25.5,19295,0
+CIM_B.US,D,20211005,000000,25.5,25.6,25.42,25.42,8882,0
+CIM_B.US,D,20211006,000000,25.4,25.554,25.39,25.45,17694,0
+CIM_B.US,D,20211007,000000,25.58,25.58,25.4601,25.5,13260,0
+CIM_B.US,D,20211008,000000,25.4612,25.5,25.43,25.43,8563,0
+CIM_B.US,D,20211011,000000,25.43,25.5879,25.4101,25.54,13228,0
+CIM_B.US,D,20211012,000000,25.5,25.661,25.45,25.46,13502,0
+CIM_B.US,D,20211013,000000,25.5,25.64,25.4168,25.49,17558,0
+CIM_B.US,D,20211014,000000,25.55,25.6499,25.55,25.62,10871,0
+CIM_B.US,D,20211015,000000,25.51,25.7,25.51,25.6394,12024,0
+CIM_B.US,D,20211018,000000,25.71,25.71,25.52,25.67,10141,0
+CIM_B.US,D,20211019,000000,25.87,25.87,25.669,25.71,15436,0
+CIM_B.US,D,20211020,000000,25.75,25.77,25.6,25.6399,19110,0
+CIM_B.US,D,20211021,000000,25.7,25.7,25.57,25.57,7778,0
+CIM_B.US,D,20211022,000000,25.6,25.705,25.5579,25.559,11110,0
+CIM_B.US,D,20211025,000000,25.65,25.65,25.53,25.62,6235,0
+CIM_B.US,D,20211026,000000,25.74,25.74,25.6399,25.64,1506,0
+CIM_B.US,D,20211027,000000,25.56,25.68,25.55,25.641,13430,0
+CIM_B.US,D,20211028,000000,25.68,25.68,25.52,25.65,12333,0
+CIM_B.US,D,20211029,000000,25.7,25.79,25.6,25.79,34950,0
+CIM_B.US,D,20211101,000000,25.79,25.79,25.61,25.65,22502,0
+CIM_B.US,D,20211102,000000,25.73,25.73,25.58,25.65,11388,0
+CIM_B.US,D,20211103,000000,25.65,25.761,25.615,25.7,36508,0
+CIM_B.US,D,20211104,000000,25.65,25.888,25.65,25.85,28969,0
+CIM_B.US,D,20211105,000000,25.98,25.98,25.8,25.9,13137,0
+CIM_B.US,D,20211108,000000,25.9,25.92,25.76,25.92,8769,0
+CIM_B.US,D,20211109,000000,25.9201,25.9201,25.83,25.87,4199,0
+CIM_B.US,D,20211110,000000,25.89,25.89,25.74,25.82,15765,0
+CIM_B.US,D,20211111,000000,25.73,25.8116,25.71,25.71,14415,0
+CIM_B.US,D,20211112,000000,25.64,25.79,25.63,25.7,7240,0
+CIM_B.US,D,20211115,000000,25.8,26.001,25.65,25.78,49902,0
+CIM_B.US,D,20211116,000000,25.77,25.8899,25.71,25.75,5014,0
+CIM_B.US,D,20211117,000000,25.75,25.8558,25.61,25.71,8348,0
+CIM_B.US,D,20211118,000000,25.725,25.85,25.6401,25.85,12569,0
+CIM_B.US,D,20211119,000000,25.87,25.87,25.68,25.8,3068,0
+CIM_B.US,D,20211122,000000,25.75,25.8299,25.638,25.67,12163,0
+CIM_B.US,D,20211123,000000,25.59,25.7801,25.51,25.69,12190,0
+CIM_B.US,D,20211124,000000,25.71,25.83,25.61,25.82,10707,0
+CIM_B.US,D,20211126,000000,25.78,25.78,25.46,25.51,30819,0
+CIM_B.US,D,20211129,000000,25.55,25.665,25.5285,25.66,5709,0
+CIM_B.US,D,20211130,000000,25.6,25.6127,25.37,25.43,33269,0
+CIM_B.US,D,20211201,000000,25.6101,25.6101,25.4,25.4,10160,0
+CIM_B.US,D,20211202,000000,25.4,25.571,25.4,25.54,17096,0
+CIM_B.US,D,20211203,000000,25.5999,25.5999,25.35,25.39,11488,0
+CIM_B.US,D,20211206,000000,25.5,25.5,25.415,25.453,14526,0
+CIM_B.US,D,20211207,000000,25.52,25.7242,25.48,25.64,19257,0
+CIM_B.US,D,20211208,000000,25.62,25.64,25.5262,25.5976,20366,0
+CIM_B.US,D,20211209,000000,25.58,25.79,25.58,25.6,21007,0
+CIM_B.US,D,20211210,000000,25.74,25.74,25.47,25.56,21755,0
+CIM_B.US,D,20211213,000000,25.69,25.69,25.46,25.5,16041,0
+CIM_B.US,D,20211214,000000,25.5,25.5699,25.41,25.43,14589,0
+CIM_B.US,D,20211215,000000,25.45,25.59,25.43,25.56,28463,0
+CIM_B.US,D,20211216,000000,25.15,25.25,25.09,25.23,31728,0
+CIM_B.US,D,20211217,000000,25.2,25.2,25.0313,25.1151,19781,0
+CIM_B.US,D,20211220,000000,25,25.31,25,25.12,15848,0
+CIM_B.US,D,20211221,000000,25.24,25.2699,25.1201,25.14,16005,0
+CIM_B.US,D,20211222,000000,25.25,25.25,25.05,25.05,34156,0
+CIM_B.US,D,20211223,000000,25.07,25.17,25.03,25.0601,43203,0
+CIM_B.US,D,20211227,000000,25.1,25.1794,25.06,25.1,20280,0
+CIM_B.US,D,20211228,000000,25.17,25.21,25.06,25.16,12496,0
+CIM_B.US,D,20211229,000000,25.2,25.2599,25.13,25.25,23126,0
+CIM_B.US,D,20211230,000000,25.35,25.4,25.265,25.3,21627,0
+CIM_B.US,D,20211231,000000,25.22,25.5766,25.22,25.55,47439,0
+CIM_B.US,D,20220103,000000,25.55,25.5899,25.33,25.43,19326,0
+CIM_B.US,D,20220104,000000,25.5,25.5,25.25,25.27,10283,0
+CIM_B.US,D,20220105,000000,25.28,25.44,25.22,25.22,18122,0
+CIM_B.US,D,20220106,000000,25.22,25.336,25.16,25.19,40552,0
+CIM_B.US,D,20220107,000000,25.17,25.315,25.15,25.26,17557,0
+CIM_B.US,D,20220110,000000,25.281,25.281,25.2,25.22,10710,0
+CIM_B.US,D,20220111,000000,25.35,25.365,25.28,25.34,20266,0
+CIM_B.US,D,20220112,000000,25.34,25.358,25.2701,25.3301,14157,0
+CIM_B.US,D,20220113,000000,25.4,25.5,25.3356,25.3901,18924,0
+CIM_B.US,D,20220114,000000,25.35,25.4656,25.285,25.445,9525,0
+CIM_B.US,D,20220118,000000,25.44,25.44,25.29,25.3001,15574,0
+CIM_B.US,D,20220119,000000,25.32,25.3916,25.26,25.35,16058,0
+CIM_B.US,D,20220120,000000,25.35,25.47,25.27,25.27,17190,0
+CIM_B.US,D,20220121,000000,25.27,25.3954,25.1908,25.22,20160,0
+CIM_B.US,D,20220124,000000,25.18,25.2,24.94,25.2,60436,0
+CIM_B.US,D,20220125,000000,25,25.18,24.96,25.07,35317,0
+CIM_B.US,D,20220126,000000,25.1,25.21,24.91,24.93,22465,0
+CIM_B.US,D,20220127,000000,24.98,25.2423,24.9,24.9,47772,0
+CIM_B.US,D,20220128,000000,25.05,25.17,24.88,25.04,29029,0
+CIM_B.US,D,20220131,000000,25.05,25.34,25.04,25.34,45514,0
+CIM_B.US,D,20220201,000000,25.39,25.4,25.25,25.38,15622,0
+CIM_B.US,D,20220202,000000,25.31,25.43,25.23,25.31,14125,0
+CIM_B.US,D,20220203,000000,25.23,25.27,25.05,25.12,22682,0
+CIM_B.US,D,20220204,000000,25.21,25.21,24.94,24.94,28774,0
+CIM_B.US,D,20220207,000000,24.98,25.22,24.98,25.08,16427,0
+CIM_B.US,D,20220208,000000,25.08,25.23,25,25.12,45626,0
+CIM_B.US,D,20220209,000000,25.11,25.21,25.02,25.06,45521,0
+CIM_B.US,D,20220210,000000,24.95,25.0703,24.9302,25.02,23497,0
+CIM_B.US,D,20220211,000000,25.07,25.07,24.7501,24.87,27244,0
+CIM_B.US,D,20220214,000000,24.96,24.96,24.08,24.59,70148,0
+CIM_B.US,D,20220215,000000,24.7,24.87,24.61,24.8,26713,0
+CIM_B.US,D,20220216,000000,24.92,25.03,24.85,24.97,25671,0
+CIM_B.US,D,20220217,000000,25,25.23,24.9599,25.02,28910,0
+CIM_B.US,D,20220218,000000,25.13,25.13,24.84,24.84,49661,0
+CIM_B.US,D,20220222,000000,24.93,24.97,24.52,24.75,55631,0
+CIM_B.US,D,20220223,000000,24.87,25.0599,24.5201,24.66,52992,0
+CIM_B.US,D,20220224,000000,24.25,24.5,24.2,24.5,33965,0
+CIM_B.US,D,20220225,000000,24.66,24.97,24.66,24.9199,15088,0
+CIM_B.US,D,20220228,000000,24.92,25.16,24.81,24.81,29013,0
+CIM_B.US,D,20220301,000000,25,25.1,24.86,24.99,21309,0
+CIM_B.US,D,20220302,000000,25.05,25.18,24.9757,25.1,17460,0
+CIM_B.US,D,20220303,000000,25.2,25.2,25.05,25.09,16923,0
+CIM_B.US,D,20220304,000000,25.15,25.15,24.88,24.88,18001,0
+CIM_B.US,D,20220307,000000,24.88,24.9,24.42,24.46,47494,0
+CIM_B.US,D,20220308,000000,24.62,24.6222,24.14,24.39,17108,0
+CIM_B.US,D,20220309,000000,24.5,24.6773,24.28,24.35,39862,0
+CIM_B.US,D,20220310,000000,24.43,24.43,24.23,24.3,21185,0
+CIM_B.US,D,20220311,000000,24.3,24.41,24.26,24.3,16230,0
+CIM_B.US,D,20220314,000000,24.28,24.31,23.72,23.8,36984,0
+CIM_B.US,D,20220315,000000,23.9,24.16,23.81,24.08,12762,0
+CIM_B.US,D,20220316,000000,24.27,24.48,24.19,24.46,42397,0
+CIM_B.US,D,20220317,000000,24.6,25.2506,24.6,25.05,18669,0
+CIM_B.US,D,20220318,000000,24.99,25.33,24.7832,25.2,46068,0
+CIM_B.US,D,20220321,000000,25.07,25.34,25.0513,25.08,17909,0
+CIM_B.US,D,20220322,000000,25.13,25.3385,25.12,25.26,21870,0
+CIM_B.US,D,20220323,000000,25.34,25.3617,25.16,25.18,17682,0
+CIM_B.US,D,20220324,000000,24.84,24.9007,24.56,24.76,17750,0
+CIM_B.US,D,20220325,000000,24.87,24.87,24.6101,24.7,27653,0
+CIM_B.US,D,20220328,000000,24.8,24.89,24.74,24.89,23906,0
+CIM_B.US,D,20220329,000000,25.02,25.0861,24.88,25.0861,27605,0
+CIM_B.US,D,20220330,000000,24.94,25.19,24.8601,24.9998,25463,0
+CIM_B.US,D,20220331,000000,25.18,25.2312,24.85,24.85,35622,0
+CIM_B.US,D,20220401,000000,24.99,25.04,24.76,24.92,18975,0
+CIM_B.US,D,20220404,000000,25,25,24.82,24.94,17501,0
+CIM_B.US,D,20220405,000000,25.01,25.0299,24.66,24.81,31253,0
+CIM_B.US,D,20220406,000000,24.7,24.73,24.5104,24.56,28739,0
+CIM_B.US,D,20220407,000000,24.51,24.62,24.27,24.5183,32801,0
+CIM_B.US,D,20220408,000000,24.36,24.6533,24.0255,24.37,20554,0
+CIM_B.US,D,20220411,000000,24.31,24.7624,24.0115,24.07,14087,0
+CIM_B.US,D,20220412,000000,24.15,24.37,23.87,24.34,45148,0
+CIM_B.US,D,20220413,000000,24.42,24.6,24.31,24.31,12883,0
+CIM_B.US,D,20220414,000000,24.44,24.52,24.32,24.43,6100,0
+CIM_B.US,D,20220418,000000,24.38,24.4983,24.2519,24.2519,15815,0
+CIM_B.US,D,20220419,000000,24.25,24.4011,24.17,24.296,12169,0
+CIM_B.US,D,20220420,000000,24.29,24.45,24.12,24.26,23904,0
+CIM_B.US,D,20220421,000000,24.4,24.52,24.205,24.21,15814,0
+CIM_B.US,D,20220422,000000,24.31,24.3827,24.138,24.29,8115,0
+CIM_B.US,D,20220425,000000,24.2119,24.3565,24.19,24.25,10990,0
+CIM_B.US,D,20220426,000000,24.27,24.27,24.02,24.1,7485,0
+CIM_B.US,D,20220427,000000,24.02,24.17,23.8792,24.0459,20959,0
+CIM_B.US,D,20220428,000000,23.9599,24.18,23.79,24.16,25439,0
+CIM_B.US,D,20220429,000000,24.15,24.72,23.83,24.44,50853,0
+CIM_B.US,D,20220502,000000,24.35,24.42,24.06,24.11,24024,0
+CIM_B.US,D,20220503,000000,24.23,24.23,23.8387,24.095,23409,0
+CIM_B.US,D,20220504,000000,24.1,24.275,24.01,24.16,13175,0
+CIM_B.US,D,20220505,000000,24.01,24.28,23.925,24.1,16865,0
+CIM_B.US,D,20220506,000000,24.1,24.3,23.9253,24.11,23485,0
+CIM_B.US,D,20220509,000000,23.92,23.9701,23.505,23.51,14342,0
+CIM_B.US,D,20220510,000000,23.97,23.97,23.5102,23.57,22342,0
+CIM_B.US,D,20220511,000000,23.5,23.655,23.03,23.11,62482,0
+CIM_B.US,D,20220512,000000,23.12,23.54,22.64,23.34,68867,0
+CIM_B.US,D,20220513,000000,23.36,23.54,23.24,23.53,14516,0
+CIM_B.US,D,20220516,000000,23.48,23.61,23.33,23.33,20394,0
+CIM_B.US,D,20220517,000000,23.22,23.31,22.83,22.83,21913,0
+CIM_B.US,D,20220518,000000,22.93,22.95,21.89,21.9,61056,0
+CIM_B.US,D,20220519,000000,21.86,22.3058,21.31,21.78,33871,0
+CIM_B.US,D,20220520,000000,22.015,22.2174,21.695,22.07,23003,0
+CIM_B.US,D,20220523,000000,22.02,22.61,22.02,22.5,34340,0
+CIM_B.US,D,20220524,000000,22.5,22.58,22.34,22.5,20900,0
+CIM_B.US,D,20220525,000000,22.6,22.73,22.3,22.515,29484,0
+CIM_B.US,D,20220526,000000,22.45,22.7,22.39,22.58,47149,0
+CIM_B.US,D,20220527,000000,22.72,23.6395,22.72,23.52,20374,0
+CIM_B.US,D,20220531,000000,23.16,23.57,22.91,23.56,49706,0
+CIM_B.US,D,20220601,000000,23.6,23.7859,23.4201,23.68,13850,0
+CIM_B.US,D,20220602,000000,23.76,24,23.4201,23.6,20649,0
+CIM_B.US,D,20220603,000000,23.5,23.68,23.5,23.64,9034,0
+CIM_B.US,D,20220606,000000,23.77,24.04,23.75,23.89,36752,0
+CIM_B.US,D,20220607,000000,23.89,24.025,23.87,23.9,25553,0
+CIM_B.US,D,20220608,000000,23.98,24.0199,23.76,23.76,14265,0
+CIM_B.US,D,20220609,000000,23.87,23.885,23.65,23.7,7277,0
+CIM_B.US,D,20220610,000000,23.49,23.54,23.0315,23.25,23011,0
+CIM_B.US,D,20220613,000000,22.85,22.8505,22.08,22.09,47979,0
+CIM_B.US,D,20220614,000000,22.09,22.09,20.34,21.16,69809,0
+CIM_B.US,D,20220615,000000,21.32,22.92,21.32,22.52,71501,0
+CIM_B.US,D,20220616,000000,22.05,22.32,21.72,21.72,71309,0
+CIM_B.US,D,20220617,000000,21.71,22.46,21.71,22.23,247080,0
+CIM_B.US,D,20220621,000000,22.345,22.6,21.96,22.12,49949,0
+CIM_B.US,D,20220622,000000,22.07,22.3,21.83,21.83,42523,0
+CIM_B.US,D,20220623,000000,22.06,22.25,21.98,21.98,8997,0
+CIM_B.US,D,20220624,000000,22.2,22.25,21.95,21.97,27353,0
+CIM_B.US,D,20220627,000000,22.11,22.11,21.88,21.92,13150,0
+CIM_B.US,D,20220628,000000,22.1,22.16,21.61,21.61,14383,0
+CIM_B.US,D,20220629,000000,21.78,21.83,21.44,21.46,45934,0
+CIM_B.US,D,20220630,000000,21.55,21.6571,21.35,21.39,38909,0
+CIM_B.US,D,20220701,000000,21.52,22.09,21.25,21.31,27303,0
+CIM_B.US,D,20220705,000000,21.31,21.43,21.25,21.4,5859,0
+CIM_B.US,D,20220706,000000,21.36,21.51,21.25,21.31,9176,0
+CIM_B.US,D,20220707,000000,21.43,21.56,21.32,21.56,11237,0
+CIM_B.US,D,20220708,000000,21.61,21.61,21.4462,21.48,10552,0
+CIM_B.US,D,20220711,000000,21.43,21.4487,21.36,21.44,2817,0
+CIM_B.US,D,20220712,000000,21.47,21.62,21.47,21.48,4396,0
+CIM_B.US,D,20220713,000000,21.3,21.5514,21.3,21.4999,4577,0
+CIM_B.US,D,20220714,000000,21.49,21.5,21.27,21.395,18502,0
+CIM_B.US,D,20220715,000000,21.424,21.5143,21.3106,21.38,26397,0
+CIM_B.US,D,20220718,000000,21.35,21.6199,21.32,21.375,5958,0
+CIM_B.US,D,20220719,000000,21.49,21.49,21.25,21.3,22087,0
+CIM_B.US,D,20220720,000000,21.4,21.45,21.03,21.295,23932,0
+CIM_B.US,D,20220721,000000,21.21,21.34,21.21,21.2925,11597,0
+CIM_B.US,D,20220722,000000,21.3,21.4899,21.27,21.365,32707,0
+CIM_B.US,D,20220725,000000,21.39,21.41,21.25,21.35,12017,0
+CIM_B.US,D,20220726,000000,21.41,21.45,21.35,21.37,29690,0
+CIM_B.US,D,20220727,000000,21.37,21.68,21.37,21.45,55601,0
+CIM_B.US,D,20220728,000000,21.6,21.87,21.55,21.7,84818,0
+CIM_B.US,D,20220729,000000,21.77,22,21.75,22,77558,0
+CIM_B.US,D,20220801,000000,22,22.615,22,22.4,27445,0
+CIM_B.US,D,20220802,000000,22.52,22.74,22.25,22.5,24035,0
+CIM_B.US,D,20220803,000000,22.74,22.74,22.4886,22.66,9260,0
+CIM_B.US,D,20220804,000000,22.7,22.7,22.38,22.44,24745,0
+CIM_B.US,D,20220805,000000,22.305,22.54,22.27,22.37,14211,0
+CIM_B.US,D,20220808,000000,22.48,22.55,22.04,22.1,20090,0
+CIM_B.US,D,20220809,000000,22.19,22.35,21.89,22.075,20111,0
+CIM_B.US,D,20220810,000000,22.29,22.66,22.29,22.57,9628,0
+CIM_B.US,D,20220811,000000,22.86,22.86,22.35,22.37,28039,0
+CIM_B.US,D,20220812,000000,22.39,22.73,22.35,22.61,14570,0
+CIM_B.US,D,20220815,000000,22.58,22.98,22.48,22.98,15024,0
+CIM_B.US,D,20220816,000000,22.95,23.57,22.87,23.45,16176,0
+CIM_B.US,D,20220817,000000,23.28,23.28,23,23.02,13484,0
+CIM_B.US,D,20220818,000000,23,23.35,22.98,23.25,8305,0
+CIM_B.US,D,20220819,000000,23.18,23.18,22.8,23.11,7507,0
+CIM_B.US,D,20220822,000000,22.99,23.01,22.67,22.67,18211,0
+CIM_B.US,D,20220823,000000,22.78,22.78,22.4,22.72,11627,0
+CIM_B.US,D,20220824,000000,22.67,22.7,22.21,22.53,32407,0
+CIM_B.US,D,20220825,000000,22.69,22.69,22.5,22.5839,6422,0
+CIM_B.US,D,20220826,000000,22.59,22.61,22.33,22.4914,8801,0
+CIM_B.US,D,20220829,000000,22.55,22.77,22.3,22.57,13224,0
+CIM_B.US,D,20220830,000000,22.75,22.75,22.33,22.5599,30323,0
+CIM_B.US,D,20220831,000000,22.06,22.19,21.91,22.17,27361,0
+CIM_B.US,D,20220901,000000,22,22,21.555,21.6754,20271,0
+CIM_B.US,D,20220902,000000,21.62,21.665,21.35,21.465,27624,0
+CIM_B.US,D,20220906,000000,21.74,21.75,21.145,21.33,33468,0
+CIM_B.US,D,20220907,000000,21.185,21.235,21.0512,21.11,25663,0
+CIM_B.US,D,20220908,000000,21.05,21.57,20.96,21.1,24495,0
+CIM_B.US,D,20220909,000000,21.02,21.9599,21.02,21.49,20361,0
+CIM_B.US,D,20220912,000000,21.52,21.63,21.34,21.5,27886,0
+CIM_B.US,D,20220913,000000,21.39,21.8,21.335,21.44,33043,0
+CIM_B.US,D,20220914,000000,21.41,22.0299,21.32,21.43,49308,0
+CIM_B.US,D,20220915,000000,21.4,21.69,21,21.14,36147,0
+CIM_B.US,D,20220916,000000,20.94,21.2,20.6,20.79,97175,0
+CIM_B.US,D,20220919,000000,20.61,21.49,20.57,20.57,31235,0
+CIM_B.US,D,20220920,000000,20.51,20.78,20.44,20.775,21757,0
+CIM_B.US,D,20220921,000000,20.77,20.8825,20.51,20.51,19664,0
+CIM_B.US,D,20220922,000000,20.38,20.38,20,20,28395,0
+CIM_B.US,D,20220923,000000,19.81,19.83,19.3961,19.4388,56249,0
+CIM_B.US,D,20220926,000000,19.4,19.4,17.88,18.05,107898,0
+CIM_B.US,D,20220927,000000,18.12,18.8204,17.3,17.62,66257,0
+CIM_B.US,D,20220928,000000,17.76,18.11,17.76,17.965,31495,0
+CIM_B.US,D,20220929,000000,17.75,17.9811,17.01,17.2,50025,0
+CIM_B.US,D,20220930,000000,17.52,17.68,16.7,17.6,143982,0
+CIM_B.US,D,20221003,000000,17.65,17.84,17.36,17.6,46897,0
+CIM_B.US,D,20221004,000000,17.81,18.86,17.78,18.57,105266,0
+CIM_B.US,D,20221005,000000,18.53,18.61,17.9005,18.41,41034,0
+CIM_B.US,D,20221006,000000,18.42,18.88,18.27,18.55,150408,0
+CIM_B.US,D,20221007,000000,18.43,18.82,18.18,18.5,75679,0
+CIM_B.US,D,20221010,000000,18.67,18.8423,18.21,18.42,31966,0
+CIM_B.US,D,20221011,000000,18.27,18.3854,17.81,17.95,83368,0
+CIM_B.US,D,20221012,000000,18,18,17.36,17.55,88039,0
+CIM_B.US,D,20221013,000000,17.3,18.1,17.115,17.62,90013,0
+CIM_B.US,D,20221014,000000,17.82,18.08,17.69,18.07,36629,0
+CIM_B.US,D,20221017,000000,18.27,18.57,18.01,18.4,18521,0
+CIM_B.US,D,20221018,000000,18.46,18.74,18.45,18.63,51721,0
+CIM_B.US,D,20221019,000000,18.57,18.75,18.44,18.6,36786,0
+CIM_B.US,D,20221020,000000,18.74,18.74,18.455,18.72,49155,0
+CIM_B.US,D,20221021,000000,18.48,18.66,18.4001,18.575,20608,0
+CIM_B.US,D,20221024,000000,18.56,18.73,18.2,18.37,54092,0
+CIM_B.US,D,20221025,000000,18.37,18.65,18.37,18.42,34582,0
+CIM_B.US,D,20221026,000000,18.34,18.6,18.34,18.6,36415,0
+CIM_B.US,D,20221027,000000,18.7,18.7099,18.38,18.6,68893,0
+CIM_B.US,D,20221028,000000,18.6,18.88,18.54,18.68,34450,0
+CIM_B.US,D,20221031,000000,18.78,18.78,18.47,18.6,62739,0
+CIM_B.US,D,20221101,000000,18.65,18.7,18.41,18.51,29383,0
+CIM_B.US,D,20221102,000000,18.53,18.69,18.24,18.33,37470,0
+CIM_B.US,D,20221103,000000,18.27,18.4,18.1104,18.17,35032,0
+CIM_B.US,D,20221104,000000,18.23,18.545,18.19,18.19,41823,0
+CIM_B.US,D,20221107,000000,18.3,18.515,18.2,18.49,38491,0
+CIM_B.US,D,20221108,000000,18.6,18.6987,18.46,18.48,80542,0
+CIM_B.US,D,20221109,000000,18.66,18.82,18.31,18.38,25496,0
+CIM_B.US,D,20221110,000000,18.74,18.91,18.51,18.74,42258,0
+CIM_B.US,D,20221111,000000,18.75,19.82,18.7,19.65,34272,0
+CIM_B.US,D,20221114,000000,19.66,20.35,19.66,19.89,73911,0
+CIM_B.US,D,20221115,000000,20.1,20.55,19.89,20.17,36429,0
+CIM_B.US,D,20221116,000000,20.21,20.42,20.12,20.12,10493,0
+CIM_B.US,D,20221117,000000,20,20.35,19.8,20.17,42198,0
+CIM_B.US,D,20221118,000000,20.09,20.3499,19.78,20.13,12838,0
+CIM_B.US,D,20221121,000000,20.24,20.36,20.13,20.18,30019,0
+CIM_B.US,D,20221122,000000,20.33,20.3699,20.11,20.26,18180,0
+CIM_B.US,D,20221123,000000,20.37,20.6353,20.2,20.38,21449,0
+CIM_B.US,D,20221125,000000,20.4,20.55,20.4,20.53,11628,0
+CIM_B.US,D,20221128,000000,20.55,20.7799,20.5,20.588,15450,0
+CIM_B.US,D,20221129,000000,20.7989,20.8,20.5101,20.66,47430,0
+CIM_B.US,D,20221130,000000,20.7,21.46,20.5101,21.46,176816,0
+CIM_B.US,D,20221201,000000,21.46,21.715,21.24,21.48,57685,0
+CIM_B.US,D,20221202,000000,21.38,21.71,21.3,21.5,27040,0
+CIM_B.US,D,20221205,000000,21.5,21.5901,21.35,21.37,34438,0
+CIM_B.US,D,20221206,000000,21.32,21.52,20.8,21.37,45486,0
+CIM_B.US,D,20221207,000000,21.34,21.6299,21.15,21.32,16426,0
+CIM_B.US,D,20221208,000000,21.24,21.5,20.95,21.21,44520,0
+CIM_B.US,D,20221209,000000,21.13,21.13,20.7801,20.86,26820,0
+CIM_B.US,D,20221212,000000,20.97,20.97,20.7,20.92,20670,0
+CIM_B.US,D,20221213,000000,21.02,21.34,20.9147,21.135,17438,0
+CIM_B.US,D,20221214,000000,21.24,21.2687,21.09,21.21,14199,0
+CIM_B.US,D,20221215,000000,20.55,21.18,20.55,21.02,86449,0
+CIM_B.US,D,20221216,000000,20.95,21.095,20.61,20.99,48406,0
+CIM_B.US,D,20221219,000000,20.88,20.9499,20.51,20.61,16092,0
+CIM_B.US,D,20221220,000000,20.36,20.7809,19.61,19.68,37168,0
+CIM_B.US,D,20221221,000000,19.7,20,19.35,19.59,39980,0
+CIM_B.US,D,20221222,000000,19.52,19.52,19.135,19.32,33584,0
+CIM_B.US,D,20221223,000000,19.33,19.7568,19.33,19.43,17902,0
+CIM_B.US,D,20221227,000000,19.45,19.45,19.25,19.375,30279,0
+CIM_B.US,D,20221228,000000,19.38,19.825,19.25,19.79,19814,0
+CIM_B.US,D,20221229,000000,19.79,19.94,19.59,19.7346,6964,0
+CIM_B.US,D,20221230,000000,19.73,20.62,19.52,19.81,89446,0
+CIM_B.US,D,20230103,000000,20.11,20.95,20,20.34,23607,0
+CIM_B.US,D,20230104,000000,20.38,20.9,20.38,20.8501,28086,0
+CIM_B.US,D,20230105,000000,20.8,21,20.56,20.83,17036,0
+CIM_B.US,D,20230106,000000,20.93,21.46,20.93,21.3299,12268,0
+CIM_B.US,D,20230109,000000,21.34,21.45,21.1,21.28,15936,0
+CIM_B.US,D,20230110,000000,21.25,21.63,21.25,21.58,6963,0
+CIM_B.US,D,20230111,000000,21.67,21.8699,21.5,21.73,14556,0
+CIM_B.US,D,20230112,000000,21.62,21.8899,21.55,21.63,20780,0
+CIM_B.US,D,20230113,000000,21.63,21.76,21.485,21.69,6678,0
+CIM_B.US,D,20230117,000000,21.65,21.8203,21.48,21.77,32707,0
+CIM_B.US,D,20230118,000000,21.85,21.85,20.75,21.36,39838,0
+CIM_B.US,D,20230119,000000,21.28,21.55,21.2,21.21,18680,0
+CIM_B.US,D,20230120,000000,21.39,21.76,21.3026,21.65,18259,0
+CIM_B.US,D,20230123,000000,21.65,21.9,21.65,21.9,28592,0
+CIM_B.US,D,20230124,000000,21.9,22.062,21.89,22.03,21686,0
+CIM_B.US,D,20230125,000000,22.03,22.0437,21.83,22.01,18079,0
+CIM_B.US,D,20230126,000000,22.18,22.34,21.87,22.24,13865,0
+CIM_B.US,D,20230127,000000,22.37,22.54,22.245,22.27,13643,0
+CIM_B.US,D,20230130,000000,22.17,22.6,22.1352,22.22,29157,0
+CIM_B.US,D,20230131,000000,22.5157,22.94,22.15,22.37,47117,0
+CIM_B.US,D,20230201,000000,22.32,22.36,22.02,22.2,31354,0
+CIM_B.US,D,20230202,000000,22.23,22.465,22.1001,22.4,76530,0
+CIM_B.US,D,20230203,000000,22.27,22.48,22.24,22.33,18963,0
+CIM_B.US,D,20230206,000000,22.21,22.38,22.02,22.16,25857,0
+CIM_B.US,D,20230207,000000,22.1695,22.38,21.9,21.93,37696,0
+CIM_B.US,D,20230208,000000,22.03,22.26,21.95,21.97,24802,0
+CIM_B.US,D,20230209,000000,22.06,22.18,21.99,22.05,26487,0
+CIM_B.US,D,20230210,000000,22.09,22.22,21.91,22.046,13281,0
+CIM_B.US,D,20230213,000000,22.18,22.48,22.13,22.33,18004,0
+CIM_B.US,D,20230214,000000,22.29,22.5,22.13,22.4,15784,0
+CIM_B.US,D,20230215,000000,22.54,22.69,22.3,22.61,9772,0
+CIM_B.US,D,20230216,000000,22.57,22.93,22.4122,22.56,11042,0
+CIM_B.US,D,20230217,000000,22.51,22.75,22.46,22.72,12114,0
+CIM_B.US,D,20230221,000000,22.56,22.56,22.23,22.27,18124,0
+CIM_B.US,D,20230222,000000,22.34,22.5799,22.21,22.46,10971,0
+CIM_B.US,D,20230223,000000,22.59,22.6699,22.3546,22.5,24863,0
+CIM_B.US,D,20230224,000000,22.42,22.66,22.385,22.47,11603,0
+CIM_B.US,D,20230227,000000,22.62,22.935,22.595,22.64,18961,0
+CIM_B.US,D,20230228,000000,22.23,22.58,21.87,22.33,45034,0
+CIM_B.US,D,20230301,000000,22.32,22.32,22.0637,22.11,12822,0
+CIM_B.US,D,20230302,000000,22.01,22.01,21.71,21.83,15880,0
+CIM_B.US,D,20230303,000000,21.9,22.3172,21.8701,22.05,12253,0
+CIM_B.US,D,20230306,000000,22.13,22.46,22.13,22.16,22406,0
+CIM_B.US,D,20230307,000000,22.11,22.3,21.93,22.03,38098,0
+CIM_B.US,D,20230308,000000,21.99,22.05,21.82,21.88,18722,0
+CIM_B.US,D,20230309,000000,21.9,21.96,21.25,21.26,43122,0
+CIM_B.US,D,20230310,000000,21.25,21.25,20.16,20.5,43330,0
+CIM_B.US,D,20230313,000000,20,20.3,18,20.02,41491,0
+CIM_B.US,D,20230314,000000,20.33,20.61,20.05,20.06,24417,0
+CIM_B.US,D,20230315,000000,19.83,19.9161,17.98,18.98,67502,0
+CIM_B.US,D,20230316,000000,18.8,19.87,18.8,19.2,43087,0
+CIM_B.US,D,20230317,000000,19,19.3,18.61,18.69,70071,0
+CIM_B.US,D,20230320,000000,18.66,18.8,18.23,18.39,76256,0
+CIM_B.US,D,20230321,000000,18.35,19.24,18.35,19.12,37157,0
+CIM_B.US,D,20230322,000000,19.24,19.3075,18.73,18.74,22074,0
+CIM_B.US,D,20230323,000000,19.13,19.33,18.77,18.84,41028,0
+CIM_B.US,D,20230324,000000,18.87,18.98,18.6005,18.86,19306,0
+CIM_B.US,D,20230327,000000,19.19,19.24,18.86,18.87,25572,0
+CIM_B.US,D,20230328,000000,18.99,19.1878,18.86,18.86,24119,0
+CIM_B.US,D,20230329,000000,18.86,19.18,18.86,18.98,31388,0
+CIM_B.US,D,20230330,000000,19.3,19.77,19.16,19.71,30296,0
+CIM_B.US,D,20230331,000000,19.81,20.47,19.01,19.16,161154,0
+CIM_B.US,D,20230403,000000,19.51,20.1,19.31,20,36776,0
+CIM_B.US,D,20230404,000000,20.29,20.29,19.85,19.93,22965,0
+CIM_B.US,D,20230405,000000,19.9,20.2,19.9,20.0877,9665,0
+CIM_B.US,D,20230406,000000,20.17,20.1819,19.9776,20.0389,6194,0
+CIM_B.US,D,20230410,000000,20.04,20.19,19.98,20.14,8333,0
+CIM_B.US,D,20230411,000000,20.16,20.555,20.1308,20.48,13630,0
+CIM_B.US,D,20230412,000000,20.45,20.45,20.22,20.42,13196,0
+CIM_B.US,D,20230413,000000,20.41,20.445,20.2,20.4,10007,0
+CIM_B.US,D,20230414,000000,20.46,20.72,20.0924,20.7,17496,0
+CIM_B.US,D,20230417,000000,20.69,20.71,20.3001,20.6,10393,0
+CIM_B.US,D,20230418,000000,20.65,20.65,20.27,20.27,8106,0
+CIM_B.US,D,20230419,000000,20.3,20.47,20.15,20.358,16140,0
+CIM_B.US,D,20230420,000000,20.3,20.49,20.2867,20.29,10634,0
+CIM_B.US,D,20230421,000000,20.45,20.49,20.16,20.16,10081,0
+CIM_B.US,D,20230424,000000,20.32,20.3475,19.99,19.99,13672,0
+CIM_B.US,D,20230425,000000,20.02,20.13,19.7119,19.8,22301,0
+CIM_B.US,D,20230426,000000,19.79,20.11,19.7822,19.91,11284,0
+CIM_B.US,D,20230427,000000,19.91,20.1999,19.91,20.0283,8082,0
+CIM_B.US,D,20230428,000000,20.14,20.3,20.07,20.28,47775,0
+CIM_B.US,D,20230501,000000,20.25,20.29,19.98,20.15,16279,0
+CIM_B.US,D,20230502,000000,20.2,20.2,19.7,19.9,23388,0
+CIM_B.US,D,20230503,000000,20,20.1,19.47,19.5,41961,0
+CIM_B.US,D,20230504,000000,19.5,19.65,19.0501,19.41,44378,0
+CIM_B.US,D,20230505,000000,19.59,19.7884,19.31,19.6,23524,0
+CIM_B.US,D,20230508,000000,19.6,19.6,19.37,19.57,16590,0
+CIM_B.US,D,20230509,000000,19.4899,19.4899,19.1,19.3,16000,0
+CIM_B.US,D,20230510,000000,19.37,19.49,19.1001,19.27,24023,0
+CIM_B.US,D,20230511,000000,19.21,19.42,19.1019,19.29,9398,0
+CIM_B.US,D,20230512,000000,19.35,19.46,19.16,19.2006,21861,0
+CIM_B.US,D,20230515,000000,19.04,19.37,19.04,19.24,16042,0
+CIM_B.US,D,20230516,000000,19.3,19.32,18.8475,18.9,21198,0
+CIM_B.US,D,20230517,000000,19.06,19.53,19,19.3159,53007,0
+CIM_B.US,D,20230518,000000,19.25,19.85,19.25,19.55,23163,0
+CIM_B.US,D,20230519,000000,19.95,19.95,19.1001,19.25,31989,0
+CIM_B.US,D,20230522,000000,19.29,19.68,19.29,19.41,19317,0
+CIM_B.US,D,20230523,000000,19.5785,19.65,19.43,19.5,30475,0
+CIM_B.US,D,20230524,000000,19.5,19.53,19.2043,19.31,50015,0
+CIM_B.US,D,20230525,000000,19.34,19.4879,18.83,19.09,40100,0
+CIM_B.US,D,20230526,000000,19.11,19.35,19,19.28,36937,0
+CIM_B.US,D,20230530,000000,19.45,19.535,19.24,19.3,28349,0
+CIM_B.US,D,20230531,000000,19.3,19.96,19.175,19.96,72120,0
+CIM_B.US,D,20230601,000000,19.87,20.1218,19.4729,19.76,51046,0
+CIM_B.US,D,20230602,000000,19.88,20.15,19.83,19.95,38083,0
+CIM_B.US,D,20230605,000000,19.92,20.49,19.91,20.35,38362,0
+CIM_B.US,D,20230606,000000,20.13,20.2047,19.92,20.03,75084,0
+CIM_B.US,D,20230607,000000,19.93,20.14,19.93,20,43686,0
+CIM_B.US,D,20230608,000000,19.94,20.05,19.85,19.95,40503,0
+CIM_B.US,D,20230609,000000,20,20.0789,19.75,20,25183,0
+CIM_B.US,D,20230612,000000,20.03,20.13,19.85,19.86,80993,0
+CIM_B.US,D,20230613,000000,20.17,20.28,19.87,19.92,37910,0
+CIM_B.US,D,20230614,000000,19.92,20.23,19.78,19.81,57772,0
+CIM_B.US,D,20230615,000000,19.93,20.17,19.75,19.99,52817,0
+CIM_B.US,D,20230616,000000,19.44,19.67,19.26,19.26,248651,0
+CIM_B.US,D,20230620,000000,19.49,19.68,19.3,19.53,46627,0
+CIM_B.US,D,20230621,000000,19.55,19.8995,19.475,19.76,24004,0
+CIM_B.US,D,20230622,000000,19.83,20,19.76,19.82,60699,0
+CIM_B.US,D,20230623,000000,19.9,20,19.7657,19.96,54918,0
+CIM_B.US,D,20230626,000000,19.98,20.1,19.94,19.9911,43774,0
+CIM_B.US,D,20230627,000000,19.95,20.05,19.95,20.01,45053,0
+CIM_B.US,D,20230628,000000,20.08,20.0976,19.9501,20.0214,12310,0
+CIM_B.US,D,20230629,000000,20.1,20.18,19.95,20.17,16562,0
+CIM_B.US,D,20230630,000000,20.35,21.17,20.0301,20.9,103359,0
+CIM_B.US,D,20230703,000000,20.73,21.08,20.655,21.07,27019,0
+CIM_B.US,D,20230705,000000,20.97,21.63,20.97,21.4,18685,0
+CIM_B.US,D,20230706,000000,21.22,21.37,20.97,21.37,30510,0
+CIM_B.US,D,20230707,000000,21.26,21.67,21.25,21.34,27086,0
+CIM_B.US,D,20230710,000000,21.32,21.39,21.27,21.34,23507,0
+CIM_B.US,D,20230711,000000,21.24,21.7,21.2208,21.6,22534,0
+CIM_B.US,D,20230712,000000,21.84,21.84,21.43,21.51,48322,0
+CIM_B.US,D,20230713,000000,21.4972,21.785,21.4786,21.55,32836,0
+CIM_B.US,D,20230714,000000,21.73,21.73,21.46,21.642,7906,0
+CIM_B.US,D,20230717,000000,21.4,21.705,21.4,21.61,21779,0
+CIM_B.US,D,20230718,000000,21.66,21.9,21.43,21.7,34112,0
+CIM_B.US,D,20230719,000000,21.68,21.8295,21.42,21.5,46316,0
+CIM_B.US,D,20230720,000000,21.475,21.55,21.3,21.54,22873,0
+CIM_B.US,D,20230721,000000,21.38,21.78,21.38,21.65,51036,0
+CIM_B.US,D,20230724,000000,21.75,21.9799,21.67,21.81,24581,0
+CIM_B.US,D,20230725,000000,21.9899,22.2499,21.8,21.85,22787,0
+CIM_B.US,D,20230726,000000,21.95,22.09,21.82,21.82,17916,0
+CIM_B.US,D,20230727,000000,21.76,21.99,21.66,21.79,39172,0
+CIM_B.US,D,20230728,000000,21.82,22.09,21.5401,21.67,36451,0
+CIM_B.US,D,20230731,000000,21.93,22.04,21.78,21.81,54888,0
+CIM_B.US,D,20230801,000000,21.79,21.84,21.53,21.65,39690,0
+CIM_B.US,D,20230802,000000,21.61,21.7049,21.44,21.7,18801,0
+CIM_B.US,D,20230803,000000,21.45,21.66,21.2,21.3,29235,0
+CIM_B.US,D,20230804,000000,21.5,21.71,21.36,21.36,19460,0
+CIM_B.US,D,20230807,000000,21.68,21.7,21.305,21.4,27991,0
+CIM_B.US,D,20230808,000000,21.58,21.58,21,21.51,18278,0
+CIM_B.US,D,20230809,000000,21.49,21.49,21.29,21.36,28140,0
+CIM_B.US,D,20230810,000000,21.26,21.7186,21.238,21.28,40717,0
+CIM_B.US,D,20230811,000000,21.32,21.45,21.3,21.38,16272,0
+CIM_B.US,D,20230814,000000,21.35,21.82,21.35,21.78,16262,0
+CIM_B.US,D,20230815,000000,21.74,21.8,21.5594,21.66,16474,0
+CIM_B.US,D,20230816,000000,21.71,21.78,21.6,21.78,16334,0
+CIM_B.US,D,20230817,000000,21.6,21.825,21.6,21.78,29660,0
+CIM_B.US,D,20230818,000000,21.84,21.93,21.62,21.8975,18421,0
+CIM_B.US,D,20230821,000000,21.84,21.97,21.68,21.68,37143,0
+CIM_B.US,D,20230822,000000,21.79,21.8,21.65,21.67,12045,0
+CIM_B.US,D,20230823,000000,21.77,21.9197,21.77,21.88,8661,0
+CIM_B.US,D,20230824,000000,21.8964,21.94,21.68,21.68,9608,0
+CIM_B.US,D,20230825,000000,21.64,21.94,21.64,21.7289,48404,0
+CIM_B.US,D,20230828,000000,21.41,21.6,21.13,21.26,128807,0
+CIM_B.US,D,20230829,000000,21.55,21.55,21.3,21.36,81828,0
+CIM_B.US,D,20230830,000000,21.46,21.47,21.28,21.32,98136,0
+CIM_B.US,D,20230831,000000,21.08,21.4,20.9001,21.4,134478,0
+CIM_B.US,D,20230901,000000,21.2,21.27,21.1,21.17,63784,0
+CIM_B.US,D,20230905,000000,21.17,21.17,20.38,20.72,70855,0
+CIM_B.US,D,20230906,000000,20.62,20.75,20.27,20.5272,47773,0
+CIM_B.US,D,20230907,000000,20.52,20.8,20.26,20.26,48892,0
+CIM_B.US,D,20230908,000000,20.4804,20.57,20.34,20.44,86834,0
+CIM_B.US,D,20230911,000000,20.45,20.55,20.3601,20.51,87956,0
+CIM_B.US,D,20230912,000000,20.5,20.675,20.49,20.49,40564,0
+CIM_B.US,D,20230913,000000,20.51,20.6603,20.51,20.63,15025,0
+CIM_B.US,D,20230914,000000,20.65,20.65,20.45,20.54,96520,0
+CIM_B.US,D,20230915,000000,20.42,20.55,20.25,20.25,107327,0
+CIM_B.US,D,20230918,000000,20.27,20.3215,20.01,20.22,84266,0
+CIM_B.US,D,20230919,000000,20.29,20.35,20.2,20.26,33707,0
+CIM_B.US,D,20230920,000000,20.26,20.35,20.12,20.18,44198,0
+CIM_B.US,D,20230921,000000,20.05,20.1699,19.85,19.85,68540,0
+CIM_B.US,D,20230922,000000,19.9,20.073,19.64,19.94,76685,0
+CIM_B.US,D,20230925,000000,19.85,19.98,19.8,19.9,50218,0
+CIM_B.US,D,20230926,000000,19.95,20.035,19.66,19.685,48885,0
+CIM_B.US,D,20230927,000000,20.67,21.1202,19.83,20.77,421267,0
+CIM_B.US,D,20230928,000000,20.7,20.925,20.51,20.9,34751,0
+CIM_B.US,D,20230929,000000,21.26,21.3592,20.8101,21.25,104219,0
+CIM_B.US,D,20231002,000000,21.19,21.4467,21.15,21.34,56438,0
+CIM_B.US,D,20231003,000000,21.25,21.36,20.855,21.25,45586,0
+CIM_B.US,D,20231004,000000,21.45,21.71,21.25,21.45,54937,0
+CIM_B.US,D,20231005,000000,21.57,21.57,21.14,21.15,34098,0
+CIM_B.US,D,20231006,000000,21.14,21.14,20.9101,20.97,33862,0
+CIM_B.US,D,20231009,000000,21.03,21.55,20.9875,21.41,34772,0
+CIM_B.US,D,20231010,000000,21.33,21.9905,21.33,21.61,45573,0
+CIM_B.US,D,20231011,000000,21.77,21.99,21.62,21.62,31745,0
+CIM_B.US,D,20231012,000000,21.75,21.8399,21.37,21.63,56077,0
+CIM_B.US,D,20231013,000000,21.8,22.19,21.79,22.03,51224,0
+CIM_B.US,D,20231016,000000,22.01,22.43,21.92,22.03,32523,0
+CIM_B.US,D,20231017,000000,21.84,22.171,21.76,21.89,22882,0
+CIM_B.US,D,20231018,000000,21.9,21.95,21.4551,21.7,35586,0
+CIM_B.US,D,20231019,000000,21.6416,21.675,21.0301,21.06,28648,0
+CIM_B.US,D,20231020,000000,21.1,21.25,20.7656,20.82,76791,0
+CIM_B.US,D,20231023,000000,20.7,20.8799,20.5401,20.8,56153,0
+CIM_B.US,D,20231024,000000,20.72,21.19,20.71,20.94,34519,0
+CIM_B.US,D,20231025,000000,20.94,20.99,20.745,20.84,36121,0
+CIM_B.US,D,20231026,000000,20.8667,21.13,20.7201,20.78,22920,0
+CIM_B.US,D,20231027,000000,20.86,20.87,20.62,20.78,37986,0
+CIM_B.US,D,20231030,000000,20.52,20.7752,20.5,20.7,32507,0
+CIM_B.US,D,20231031,000000,20.63,21.34,20.5,21.09,42614,0
+CIM_B.US,D,20231101,000000,20.97,21.12,20.81,20.98,21458,0
+CIM_B.US,D,20231102,000000,20.96,21.32,20.81,20.91,70557,0
+CIM_B.US,D,20231103,000000,21.14,21.85,20.86,21.02,207603,0
+CIM_B.US,D,20231106,000000,21,21.2399,20.91,21,42006,0
+CIM_B.US,D,20231107,000000,21.0018,21.15,21.0018,21.06,21948,0
+CIM_B.US,D,20231108,000000,21.06,21.2,21.06,21.1999,32517,0
+CIM_B.US,D,20231109,000000,21.2,21.3,20.9,21.08,30248,0
+CIM_B.US,D,20231110,000000,21.08,21.0899,20.835,20.9,37151,0
+CIM_B.US,D,20231113,000000,20.95,21,20.75,20.85,38243,0
+CIM_B.US,D,20231114,000000,21,21.15,20.81,21.05,121825,0
+CIM_B.US,D,20231115,000000,21.05,21.45,21.05,21.3,45118,0
+CIM_B.US,D,20231116,000000,21.3,21.5804,21.3,21.48,27611,0
+CIM_B.US,D,20231117,000000,21.45,21.64,21.22,21.26,49649,0
+CIM_B.US,D,20231120,000000,21.43,21.705,21.3,21.36,70582,0
+CIM_B.US,D,20231121,000000,21.4,21.56,21.25,21.48,29763,0
+CIM_B.US,D,20231122,000000,21.4,21.78,21.36,21.71,49975,0
+CIM_B.US,D,20231124,000000,21.72,21.89,21.6,21.82,13649,0
+CIM_B.US,D,20231127,000000,21.89,22.05,21.65,21.97,32337,0
+CIM_B.US,D,20231128,000000,21.97,22.33,21.85,22.25,21763,0
+CIM_B.US,D,20231129,000000,22.42,23.1008,22.42,22.78,81485,0
+CIM_B.US,D,20231130,000000,22.9,23.25,22.85,23.2,107104,0
+CIM_B.US,D,20231201,000000,23.11,23.45,23.01,23.38,34296,0
+CIM_B.US,D,20231204,000000,23.38,23.59,23.13,23.48,39565,0
+CIM_B.US,D,20231205,000000,23.49,23.67,23.48,23.56,38096,0
+CIM_B.US,D,20231206,000000,23.65,23.7242,23.3109,23.59,36776,0
+CIM_B.US,D,20231207,000000,23.52,23.875,23.52,23.8,26096,0
+CIM_B.US,D,20231208,000000,23.75,23.85,23.64,23.85,42194,0
+CIM_B.US,D,20231211,000000,23.82,23.85,23.7,23.8068,28149,0
+CIM_B.US,D,20231212,000000,23.8,23.85,23.654,23.69,16167,0
+CIM_B.US,D,20231213,000000,23.77,24.1,23.69,23.94,37140,0
+CIM_B.US,D,20231214,000000,23.7,23.8,23.5001,23.75,82380,0
+CIM_B.US,D,20231215,000000,23.7,24,23.7,23.89,63645,0
+CIM_B.US,D,20231218,000000,23.9,24,23.3,23.53,82749,0
+CIM_B.US,D,20231219,000000,23.35,23.5,23.35,23.43,77121,0
+CIM_B.US,D,20231220,000000,23.6,23.64,23.4,23.44,19728,0
+CIM_B.US,D,20231221,000000,23.42,23.55,23.3601,23.55,18387,0
+CIM_B.US,D,20231222,000000,23.55,23.6,23.41,23.6,28686,0
+CIM_B.US,D,20231226,000000,23.6,23.7,23.44,23.44,34028,0
+CIM_B.US,D,20231227,000000,23.46,23.69,23.4,23.69,27315,0
+CIM_B.US,D,20231228,000000,23.7,23.76,23.6,23.64,29428,0
+CIM_B.US,D,20231229,000000,23.66,23.79,23.43,23.43,37998,0
+CIM_B.US,D,20240102,000000,23.5,23.8,23.46,23.8,49912,0
+CIM_B.US,D,20240103,000000,23.78,23.8,23.6,23.7599,36831,0
+CIM_B.US,D,20240104,000000,23.71,23.79,23.5525,23.66,33269,0
+CIM_B.US,D,20240105,000000,23.63,23.7499,23.55,23.63,24527,0
+CIM_B.US,D,20240108,000000,23.63,23.78,23.53,23.7,34590,0
+CIM_B.US,D,20240109,000000,23.78,23.78,23.5289,23.59,49668,0
+CIM_B.US,D,20240110,000000,23.56,23.69,23.52,23.56,59239,0
+CIM_B.US,D,20240111,000000,23.57,23.64,23.27,23.44,79073,0
+CIM_B.US,D,20240112,000000,23.45,23.5,23.37,23.5,63205,0
+CIM_B.US,D,20240116,000000,23.51,23.65,23.48,23.545,27371,0
+CIM_B.US,D,20240117,000000,23.48,23.62,23.48,23.57,26125,0
+CIM_B.US,D,20240118,000000,23.63,23.6499,23.51,23.6,13920,0
+CIM_B.US,D,20240119,000000,23.6,23.65,23.555,23.65,11406,0
+CIM_B.US,D,20240122,000000,23.61,23.65,23.6,23.63,29824,0
+CIM_B.US,D,20240123,000000,23.63,23.712,23.6,23.6057,36681,0
+CIM_B.US,D,20240124,000000,23.63,23.8,23.63,23.8,20905,0
+CIM_B.US,D,20240125,000000,23.8,24,23.761,24,647522,0
+CIM_B.US,D,20240126,000000,24,24.19,23.935,24.19,33284,0
+CIM_B.US,D,20240129,000000,24.1,24.17,24.1,24.12,15357,0
+CIM_B.US,D,20240130,000000,24.05,24.29,24.05,24.22,24741,0
+CIM_B.US,D,20240131,000000,24.3,24.33,24.09,24.09,37296,0
+CIM_B.US,D,20240201,000000,24.25,24.29,24.1,24.29,22195,0
+CIM_B.US,D,20240202,000000,24.25,24.32,24.195,24.25,17450,0
+CIM_B.US,D,20240205,000000,24.17,24.17,24.04,24.0805,18863,0
+CIM_B.US,D,20240206,000000,24.02,24.09,24.02,24.0842,20628,0
+CIM_B.US,D,20240207,000000,24.02,24.09,23.86,23.86,39393,0
+CIM_B.US,D,20240208,000000,23.92,24.06,23.7801,23.8399,33086,0
+CIM_B.US,D,20240209,000000,23.85,24.19,23.85,24.1,14560,0
+CIM_B.US,D,20240212,000000,24.13,24.27,24.08,24.08,20566,0
+CIM_B.US,D,20240213,000000,23.98,24.175,23.86,23.9,43233,0
+CIM_B.US,D,20240214,000000,23.96,24.27,23.73,24.25,93746,0
+CIM_B.US,D,20240215,000000,24.14,24.3,24.14,24.25,24458,0
+CIM_B.US,D,20240216,000000,24.24,24.2821,24.04,24.1,17663,0
+CIM_B.US,D,20240220,000000,24.09,24.32,24.09,24.32,14887,0
+CIM_B.US,D,20240221,000000,24.24,24.45,24.18,24.45,21840,0
+CIM_B.US,D,20240222,000000,24.39,24.45,24.25,24.45,24268,0
+CIM_B.US,D,20240223,000000,24.47,24.5,24.319,24.5,22602,0
+CIM_B.US,D,20240226,000000,24.49,24.4999,24.33,24.47,25136,0
+CIM_B.US,D,20240227,000000,24.4,24.4821,24.4,24.42,13348,0
+CIM_B.US,D,20240228,000000,24.49,24.695,24.35,24.55,52424,0
+CIM_B.US,D,20240229,000000,24.27,24.3,24,24,72279,0
+CIM_B.US,D,20240301,000000,24.01,24.22,24.01,24.055,34708,0
+CIM_B.US,D,20240304,000000,24.07,24.2279,24.0202,24.19,20792,0
+CIM_B.US,D,20240305,000000,24.15,24.24,24.14,24.2,23471,0
+CIM_B.US,D,20240306,000000,24.17,24.29,24,24.12,45302,0
+CIM_B.US,D,20240307,000000,24.22,24.43,24.12,24.39,26550,0
+CIM_B.US,D,20240308,000000,24.39,24.4,24.35,24.35,16165,0
+CIM_B.US,D,20240311,000000,24.32,24.4399,24.27,24.28,20630,0
+CIM_B.US,D,20240312,000000,24.28,24.42,24.2,24.33,27576,0
+CIM_B.US,D,20240313,000000,24.32,24.45,24.32,24.35,19547,0
+CIM_B.US,D,20240314,000000,24.4,24.46,24.2301,24.38,24073,0
+CIM_B.US,D,20240315,000000,24.25,24.43,24.2,24.39,12777,0
+CIM_B.US,D,20240318,000000,24.38,24.38,24.1201,24.35,39089,0
+CIM_B.US,D,20240319,000000,24.3,24.49,24.275,24.45,55675,0
+CIM_B.US,D,20240320,000000,24.35,24.59,24.35,24.55,24093,0
+CIM_B.US,D,20240321,000000,24.55,24.59,24.42,24.43,24720,0
+CIM_B.US,D,20240322,000000,24.45,24.56,24.4317,24.56,17933,0
+CIM_B.US,D,20240325,000000,24.56,24.56,24.2,24.37,27793,0
+CIM_B.US,D,20240326,000000,24.44,24.66,24.4,24.63,27454,0
+CIM_B.US,D,20240327,000000,24.68,24.82,24.5501,24.72,42147,0
+CIM_B.US,D,20240328,000000,24.64,24.85,24.499,24.65,153809,0
+CIM_B.US,D,20240401,000000,24.7,24.7894,24.48,24.73,42360,0
+CIM_B.US,D,20240402,000000,24.65,24.6899,24.54,24.66,26971,0
+CIM_B.US,D,20240403,000000,24.65,24.7,24.59,24.67,4656,0
+CIM_B.US,D,20240404,000000,24.65,24.75,24.62,24.69,16998,0
+CIM_B.US,D,20240405,000000,24.71,24.72,24.55,24.55,20585,0
+CIM_B.US,D,20240408,000000,24.56,24.75,24.56,24.6,16747,0
+CIM_B.US,D,20240409,000000,24.6,24.68,24.51,24.6595,16437,0
+CIM_B.US,D,20240410,000000,24.546,24.56,24.3415,24.55,24347,0
+CIM_B.US,D,20240411,000000,24.42,24.6999,24.36,24.54,32104,0
+CIM_B.US,D,20240412,000000,24.54,24.5775,24.33,24.38,21462,0
+CIM_B.US,D,20240415,000000,24.31,24.31,24.01,24.21,42750,0
+CIM_B.US,D,20240416,000000,24.16,24.24,24.0201,24.18,29856,0
+CIM_B.US,D,20240417,000000,24.1925,24.2725,24.1,24.24,19251,0
+CIM_B.US,D,20240418,000000,24.19,24.36,24.1,24.36,50122,0
+CIM_B.US,D,20240419,000000,24.35,24.63,24.3028,24.61,37824,0
+CIM_B.US,D,20240422,000000,24.6,24.6,24.15,24.51,50163,0
+CIM_B.US,D,20240423,000000,24.44,24.63,24.38,24.6,26891,0
+CIM_B.US,D,20240424,000000,24.63,24.69,24.52,24.64,35109,0
+CIM_B.US,D,20240425,000000,24.47,24.56,24.38,24.56,21658,0
+CIM_B.US,D,20240426,000000,24.61,24.71,24.43,24.44,18680,0
+CIM_B.US,D,20240429,000000,24.6332,24.805,24.6285,24.66,29102,0
+CIM_B.US,D,20240430,000000,24.67,24.79,24.46,24.79,50908,0
+CIM_B.US,D,20240501,000000,24.7,24.75,24.58,24.74,20734,0
+CIM_B.US,D,20240502,000000,24.74,24.8,24.65,24.7,15586,0
+CIM_B.US,D,20240503,000000,24.7,24.8,24.65,24.78,18283,0
+CIM_B.US,D,20240506,000000,24.75,24.8,24.71,24.78,20742,0
+CIM_B.US,D,20240507,000000,24.8,24.8,24.71,24.72,10752,0
+CIM_B.US,D,20240508,000000,24.73,24.8,24.65,24.76,22689,0
+CIM_B.US,D,20240509,000000,24.74,24.98,24.74,24.97,62188,0
+CIM_B.US,D,20240510,000000,24.9,24.9519,24.8806,24.93,30458,0
+CIM_B.US,D,20240513,000000,24.94,24.94,24.65,24.79,50345,0
+CIM_B.US,D,20240514,000000,24.9,24.91,24.668,24.7633,30820,0
+CIM_B.US,D,20240515,000000,24.8009,24.91,24.76,24.76,43358,0
+CIM_B.US,D,20240516,000000,24.81,24.835,24.6705,24.79,31210,0
+CIM_B.US,D,20240517,000000,24.84,24.95,24.75,24.92,18505,0
+CIM_B.US,D,20240520,000000,24.87,24.9799,24.87,24.97,27036,0
+CIM_B.US,D,20240521,000000,24.96,24.98,24.9101,24.95,15035,0
+CIM_B.US,D,20240522,000000,24.98,25,24.92,24.99,46047,0
+CIM_B.US,D,20240523,000000,24.98,25,24.75,24.95,32224,0
+CIM_B.US,D,20240524,000000,24.93,24.96,24.82,24.96,15844,0
+CIM_B.US,D,20240528,000000,24.98,25,24.95,25,43678,0
+CIM_B.US,D,20240529,000000,24.97,25.01,24.96,24.9899,15653,0
+CIM_B.US,D,20240530,000000,25.03,25.03,24.96,25,31538,0
+CIM_B.US,D,20240531,000000,25.04,25.08,25.03,25.08,78193,0
+CIM_B.US,D,20240603,000000,24.54,25.19,24.42,24.43,134201,0
+CIM_B.US,D,20240604,000000,24.56,24.63,24.42,24.44,35425,0
+CIM_B.US,D,20240605,000000,24.57,24.63,24.29,24.59,53540,0
+CIM_B.US,D,20240606,000000,24.58,24.6406,24.515,24.54,25757,0
+CIM_B.US,D,20240607,000000,24.5862,24.68,24.56,24.57,13081,0
+CIM_B.US,D,20240610,000000,24.55,24.6,24.43,24.6,25761,0
+CIM_B.US,D,20240611,000000,24.51,24.58,24.47,24.52,16514,0
+CIM_B.US,D,20240612,000000,24.6,24.63,24.45,24.515,20421,0
+CIM_B.US,D,20240613,000000,24.57,24.57,24.38,24.42,35220,0
+CIM_B.US,D,20240614,000000,24.45,24.5,24.4,24.4499,28003,0
+CIM_B.US,D,20240617,000000,24.5,24.57,24.47,24.54,21642,0
+CIM_B.US,D,20240618,000000,24.48,24.65,24.48,24.65,24566,0
+CIM_B.US,D,20240620,000000,24.61,24.7,24.56,24.66,36230,0
+CIM_B.US,D,20240621,000000,24.7,24.7,24.5,24.62,43620,0
+CIM_B.US,D,20240624,000000,24.57,24.75,24.57,24.7,44944,0
+CIM_B.US,D,20240625,000000,24.7,24.72,24.6174,24.7,49753,0
+CIM_B.US,D,20240626,000000,24.72,24.72,24.634,24.7,23314,0
+CIM_B.US,D,20240627,000000,24.67,24.72,24.6693,24.69,34922,0
+CIM_B.US,D,20240628,000000,24.74,24.74,24.63,24.65,44067,0
+CIM_B.US,D,20240701,000000,24.74,24.84,24.645,24.68,70191,0
+CIM_B.US,D,20240702,000000,24.72,24.766,24.685,24.69,60991,0
+CIM_B.US,D,20240703,000000,24.73,24.77,24.69,24.715,24550,0
+CIM_B.US,D,20240705,000000,24.75,24.8,24.71,24.71,86391,0
+CIM_B.US,D,20240708,000000,24.73,24.7899,24.65,24.65,46368,0
+CIM_B.US,D,20240709,000000,24.77,24.77,24.645,24.65,37200,0
+CIM_B.US,D,20240710,000000,24.6571,24.71,24.63,24.63,24765,0
+CIM_B.US,D,20240711,000000,24.68,24.78,24.6,24.67,47277,0
+CIM_B.US,D,20240712,000000,24.64,24.79,24.64,24.79,29187,0
+CIM_B.US,D,20240715,000000,24.85,24.9,24.79,24.89,27073,0
+CIM_B.US,D,20240716,000000,24.87,24.9899,24.87,24.9299,22162,0
+CIM_B.US,D,20240717,000000,24.94,25,24.83,24.85,13826,0
+CIM_B.US,D,20240718,000000,24.93,24.94,24.84,24.884,24009,0
+CIM_B.US,D,20240719,000000,24.82,24.93,24.82,24.86,17413,0
+CIM_B.US,D,20240722,000000,24.87,24.99,24.8303,24.85,31030,0
+CIM_B.US,D,20240723,000000,24.81,24.95,24.81,24.84,18084,0
+CIM_B.US,D,20240724,000000,24.93,24.95,24.82,24.82,25206,0
+CIM_B.US,D,20240725,000000,24.81,24.97,24.81,24.97,21136,0
+CIM_B.US,D,20240726,000000,24.92,25,24.92,24.95,19676,0
+CIM_B.US,D,20240729,000000,24.95,24.9899,24.87,24.93,36306,0
+CIM_B.US,D,20240730,000000,24.91,24.97,24.9,24.94,11095,0
+CIM_B.US,D,20240731,000000,24.96,24.99,24.75,24.77,53540,0
+CIM_B.US,D,20240801,000000,24.87,24.9898,24.78,24.81,40694,0
+CIM_B.US,D,20240802,000000,24.75,24.87,24.65,24.8,33373,0
+CIM_B.US,D,20240805,000000,24.65,24.79,24.53,24.69,73761,0
+CIM_B.US,D,20240806,000000,24.56,24.85,24.56,24.61,25663,0
+CIM_B.US,D,20240807,000000,24.66,24.9393,24.65,24.84,37495,0
+CIM_B.US,D,20240808,000000,24.9,24.95,24.8106,24.95,20831,0
+CIM_B.US,D,20240809,000000,24.9,24.9892,24.86,24.98,39290,0
+CIM_B.US,D,20240812,000000,24.97,24.97,24.9,24.92,23082,0
+CIM_B.US,D,20240813,000000,24.93,24.98,24.9101,24.97,16038,0
+CIM_B.US,D,20240814,000000,24.92,25.07,24.92,25.02,27862,0
+CIM_B.US,D,20240815,000000,25.07,25.11,24.98,25.11,23344,0
+CIM_B.US,D,20240816,000000,25.11,25.25,25.0813,25.25,12021,0
+CIM_B.US,D,20240819,000000,25.17,25.2423,25,25.05,47753,0
+CIM_B.US,D,20240820,000000,25.1198,25.22,25.093,25.22,30485,0
+CIM_B.US,D,20240821,000000,25.16,25.3,25.14,25.2847,29713,0
+CIM_B.US,D,20240822,000000,25.2,25.36,25.2,25.35,16760,0
+CIM_B.US,D,20240823,000000,25.3083,25.4,25.245,25.32,24097,0
+CIM_B.US,D,20240826,000000,25.25,25.29,25.18,25.19,36861,0
+CIM_B.US,D,20240827,000000,25.19,25.24,25.18,25.18,16708,0
+CIM_B.US,D,20240828,000000,25.2,25.25,25.16,25.16,16834,0
+CIM_B.US,D,20240829,000000,25.21,25.26,25.15,25.18,27224,0
+CIM_B.US,D,20240830,000000,25.24,25.3101,25.01,25.01,42941,0
+CIM_B.US,D,20240903,000000,24.54,24.62,24.37,24.49,47505,0
+CIM_B.US,D,20240904,000000,24.62,24.74,24.52,24.71,43777,0
+CIM_B.US,D,20240905,000000,24.74,24.75,24.6,24.74,22125,0
+CIM_B.US,D,20240906,000000,24.7201,24.7201,24.56,24.66,23868,0
+CIM_B.US,D,20240909,000000,24.61,24.6899,24.52,24.65,48176,0
+CIM_B.US,D,20240910,000000,24.65,24.76,24.6,24.708945,31582,0
+CIM_B.US,D,20240911,000000,24.756,24.756,24.5923,24.69,22387,0
+CIM_B.US,D,20240912,000000,24.73,24.74,24.66,24.66,29307,0
+CIM_B.US,D,20240913,000000,24.67,24.745,24.6,24.7,28884,0
+CIM_B.US,D,20240916,000000,24.75,24.8,24.7,24.77,28951,0
+CIM_B.US,D,20240917,000000,24.83,24.85,24.76,24.7801,22139,0
+CIM_B.US,D,20240918,000000,24.88,24.88,24.78,24.78,26074,0
+CIM_B.US,D,20240919,000000,24.85,24.9,24.815,24.84,34421,0
+CIM_B.US,D,20240920,000000,24.8,24.91,24.7999,24.88,16334,0
+CIM_B.US,D,20240923,000000,24.83,24.95,24.81,24.86,37900,0
+CIM_B.US,D,20240924,000000,24.84,24.8546,24.8,24.84,24076,0
+CIM_B.US,D,20240925,000000,24.86,24.86,24.71,24.8,27693,0
+CIM_B.US,D,20240926,000000,24.79,24.8,24.71,24.71,29838,0
+CIM_B.US,D,20240927,000000,24.77,24.845,24.7,24.81,39360,0
+CIM_B.US,D,20240930,000000,24.8899,24.97,24.74,24.81,116270,0
+CIM_B.US,D,20241001,000000,24.89,24.9182,24.7,24.915,9523,0
+CIM_B.US,D,20241002,000000,24.9,24.95,24.79,24.91,9925,0
+CIM_B.US,D,20241003,000000,24.91,24.9444,24.8,24.82,16240,0
+CIM_B.US,D,20241004,000000,24.82,24.9399,24.7492,24.85,17964,0
+CIM_B.US,D,20241007,000000,24.79,24.86,24.6988,24.77,8331,0
+CIM_B.US,D,20241008,000000,24.7108,24.9,24.7108,24.9,3922,0
+CIM_B.US,D,20241009,000000,24.9,24.99,24.88,24.96,11192,0
+CIM_B.US,D,20241010,000000,24.94,25.0213,24.9136,24.97,30193,0
+CIM_B.US,D,20241011,000000,25,25.08,24.9,25.08,14594,0
+CIM_B.US,D,20241014,000000,25.05,25.05,24.94,24.94,13119,0
+CIM_B.US,D,20241015,000000,25,25.12,24.94,25.04,18078,0
+CIM_B.US,D,20241016,000000,25.06,25.14,25.05,25.06,12175,0
+CIM_B.US,D,20241017,000000,25.13,25.15,25,25.07,9011,0
+CIM_B.US,D,20241018,000000,25.11,25.15,25.09,25.15,11821,0
+CIM_B.US,D,20241021,000000,25.2,25.2,25,25.07,9209,0
+CIM_B.US,D,20241022,000000,25.07,25.14,24.94,25.06,25095,0
+CIM_B.US,D,20241023,000000,25.04,25.12,25.0001,25.08,16172,0
+CIM_B.US,D,20241024,000000,25.15,25.23,25.07,25.2,15270,0
+CIM_B.US,D,20241025,000000,25.21,25.35,25.15,25.22,37383,0
+CIM_B.US,D,20241028,000000,25.16,25.35,25,25.3,20651,0
+CIM_B.US,D,20241029,000000,25.15,25.3099,25.15,25.3,18276,0
+CIM_B.US,D,20241030,000000,25.17,25.33,25.17,25.3,13634,0
+CIM_B.US,D,20241031,000000,25.3,25.37,25.23,25.37,49522,0
+CIM_B.US,D,20241101,000000,25.37,25.37,25.0801,25.18,17192,0
+CIM_B.US,D,20241104,000000,25.2,25.34,25.2,25.27,16224,0
+CIM_B.US,D,20241105,000000,25.27,25.43,25.27,25.42,14775,0
+CIM_B.US,D,20241106,000000,25.4,25.43,25.25,25.28,31365,0
+CIM_B.US,D,20241107,000000,25.3,25.465,25.29,25.44,22810,0
+CIM_B.US,D,20241108,000000,25.49,25.59,25.42,25.55,32047,0
+CIM_B.US,D,20241111,000000,25.4125,25.5599,25.345,25.44,37198,0
+CIM_B.US,D,20241112,000000,25.41,25.52,25.41,25.44,27786,0
+CIM_B.US,D,20241113,000000,25.47,25.51,25.43,25.43,14926,0
+CIM_B.US,D,20241114,000000,25.4,25.47,25.24,25.24,11090,0
+CIM_B.US,D,20241115,000000,25.21,25.35,25.21,25.28,13233,0
+CIM_B.US,D,20241118,000000,25.2655,25.394,25.2583,25.32,13202,0
+CIM_B.US,D,20241119,000000,25.36,25.4399,25.2,25.268,18102,0
+CIM_B.US,D,20241120,000000,25.17,25.4,25.17,25.3761,10292,0
+CIM_B.US,D,20241121,000000,25.345,25.49,25.32,25.33,10982,0
+CIM_B.US,D,20241122,000000,25.3,25.45,25.3,25.3,17294,0
+CIM_B.US,D,20241125,000000,25.36,25.47,25.32,25.35,17920,0
+CIM_B.US,D,20241126,000000,25.36,25.36,25.25,25.32,17822,0
+CIM_B.US,D,20241127,000000,25.39,25.41,25.31,25.35,14918,0
+CIM_B.US,D,20241129,000000,25.38,25.44,25.13,25.23,148565,0
+CIM_B.US,D,20241202,000000,24.7496,25.11,24.72,24.97,73521,0
+CIM_B.US,D,20241203,000000,24.9717,25.0123,24.9201,24.95,25405,0
+CIM_B.US,D,20241204,000000,24.88,25.1,24.85,25.1,19376,0
+CIM_B.US,D,20241205,000000,25.001,25.0483,24.95,24.95,26527,0
+CIM_B.US,D,20241206,000000,24.96,25.0299,24.9,24.92,13689,0
+CIM_B.US,D,20241209,000000,24.9,24.9925,24.87,24.87,13606,0
+CIM_B.US,D,20241210,000000,24.9,24.99,24.89,24.94,23894,0
+CIM_B.US,D,20241211,000000,24.9051,24.94,24.83,24.88,55847,0
+CIM_B.US,D,20241212,000000,24.865,24.9,24.74,24.8,38440,0
+CIM_B.US,D,20241213,000000,24.75,24.88,24.74,24.83,41632,0
+CIM_B.US,D,20241216,000000,24.88,24.89,24.786,24.87,8437,0
+CIM_B.US,D,20241217,000000,24.79,24.83,24.7,24.8,20172,0
+CIM_B.US,D,20241218,000000,24.7576,24.84,24.59,24.65,27592,0
+CIM_B.US,D,20241219,000000,24.67,24.7135,24.51,24.53,21870,0
+CIM_B.US,D,20241220,000000,24.6,24.72,24.5799,24.68,18072,0
+CIM_B.US,D,20241223,000000,24.64,24.7258,24.63,24.72,25111,0
+CIM_B.US,D,20241224,000000,24.7,24.74,24.675,24.7,15389,0
+CIM_B.US,D,20241226,000000,24.7,24.8099,24.68,24.8,17283,0
+CIM_B.US,D,20241227,000000,24.72,24.8,24.62,24.71,21529,0
+CIM_B.US,D,20241230,000000,24.77,24.9,24.7,24.9,40809,0
+CIM_B.US,D,20241231,000000,24.8599,25.09,24.7,24.8,132718,0
+CIM_B.US,D,20250102,000000,24.8763,25.03,24.8763,24.92,20089,0
+CIM_B.US,D,20250103,000000,24.96,25.025,24.9,24.98,22135,0
+CIM_B.US,D,20250106,000000,24.99,25.05,24.955,25.046,22757,0
+CIM_B.US,D,20250107,000000,25.1,25.1,24.92,25,42973,0
+CIM_B.US,D,20250108,000000,25,25.04,24.99,25.01,23415,0
+CIM_B.US,D,20250110,000000,25,25.02,24.8,24.84,21304,0
+CIM_B.US,D,20250113,000000,24.91,24.9636,24.65,24.71,30205,0
+CIM_B.US,D,20250114,000000,24.83,24.91,24.7601,24.8,15876,0
+CIM_B.US,D,20250115,000000,24.9475,25.0116,24.7935,24.87,17807,0
+CIM_B.US,D,20250116,000000,24.95,25.02,24.95,24.95,27761,0
+CIM_B.US,D,20250117,000000,24.9643,25.06,24.81,24.83,21918,0
+CIM_B.US,D,20250121,000000,24.88,25.05,24.85,24.98,32486,0
+CIM_B.US,D,20250122,000000,25.01,25.05,24.985,25.02,13901,0
+CIM_B.US,D,20250123,000000,25,25.17,24.9961,25.048,27897,0
+CIM_B.US,D,20250124,000000,25.0601,25.12,25.05,25.099,11998,0
+CIM_B.US,D,20250127,000000,25.1,25.105,25.01,25.07,18784,0
+CIM_B.US,D,20250128,000000,25.09,25.09,25.03,25.09,16284,0
+CIM_B.US,D,20250129,000000,25.045,25.1,25.02,25.1,29603,0
+CIM_B.US,D,20250130,000000,25.1,25.2,25.069,25.195619,12512,0
+CIM_B.US,D,20250131,000000,25.1353,25.27,25.13,25.24,49052,0
+CIM_B.US,D,20250203,000000,25.265,25.27,25.12,25.17,17321,0
+CIM_B.US,D,20250204,000000,25.1908,25.21,25.15,25.16,8599,0
+CIM_B.US,D,20250205,000000,25.24,25.26,25.15,25.15,9084,0
+CIM_B.US,D,20250206,000000,25.15,25.2699,25.14,25.175,14923,0
+CIM_B.US,D,20250207,000000,25.19,25.19,25.0801,25.09,13229,0
+CIM_B.US,D,20250210,000000,25.06,25.1609,25.06,25.11,19795,0
+CIM_B.US,D,20250211,000000,25.14,25.15,25.0684,25.11,17007,0
+CIM_B.US,D,20250212,000000,25.11,25.15,25.06,25.06,27160,0
+CIM_B.US,D,20250213,000000,25.1401,25.15,25.06,25.13,24276,0
+CIM_B.US,D,20250214,000000,25.15,25.28,25.106,25.13,33628,0
+CIM_B.US,D,20250218,000000,25.2206,25.25,25.1,25.1216,15698,0
+CIM_B.US,D,20250219,000000,25.1194,25.15,25.08,25.08,20058,0
+CIM_B.US,D,20250220,000000,25.11,25.15,25.07,25.09,21467,0
+CIM_B.US,D,20250221,000000,25.1192,25.1948,25.08,25.08,26920,0
+CIM_B.US,D,20250224,000000,25.2267,25.2267,25.1301,25.15,20050,0
+CIM_B.US,D,20250225,000000,25.15,25.2367,25.12,25.17,24705,0
+CIM_B.US,D,20250226,000000,25.25,25.25,25.09,25.1794,22089,0
+CIM_B.US,D,20250227,000000,25.2,25.2,25.1361,25.14,12920,0
+CIM_B.US,D,20250228,000000,25.17,25.24,25.12,25.21,65988,0
+CIM_B.US,D,20250303,000000,24.6616,24.72,24.58,24.62,58924,0
+CIM_B.US,D,20250304,000000,24.6757,24.7336,24.48,24.63,49670,0
+CIM_B.US,D,20250305,000000,24.64,24.69,24.5708,24.615,27692,0
+CIM_B.US,D,20250306,000000,24.62,24.86,24.57,24.61,114130,0
+CIM_B.US,D,20250307,000000,24.65,24.8,24.5,24.59,58002,0
+CIM_B.US,D,20250310,000000,24.62,24.7762,24.38,24.43,70876,0
+CIM_B.US,D,20250311,000000,24.52,24.53,24.42,24.48,51071,0
+CIM_B.US,D,20250312,000000,24.5,24.535,24.3701,24.42,26459,0
+CIM_B.US,D,20250313,000000,24.45,24.48,24.3501,24.3579,29972,0
+CIM_B.US,D,20250314,000000,24.38,24.43,24.27,24.3,41491,0
+CIM_B.US,D,20250317,000000,24.38,24.4399,24.27,24.36,26142,0
+CIM_B.US,D,20250318,000000,24.37,24.37,24.31,24.33,17397,0
+CIM_B.US,D,20250319,000000,24.357,24.48,24.32,24.47,11485,0
+CIM_B.US,D,20250320,000000,24.45,24.53,24.37,24.45,10680,0
+CIM_B.US,D,20250321,000000,24.46,24.49,24.4,24.43,17806,0
+CIM_B.US,D,20250324,000000,24.5,24.5,24.3339,24.37,79655,0
+CIM_B.US,D,20250325,000000,24.38,24.415,24.3,24.35,45498,0
+CIM_B.US,D,20250326,000000,24.3368,24.37,24.1351,24.19,94004,0
+CIM_B.US,D,20250327,000000,24.15,24.24,24.09,24.13,77049,0
+CIM_B.US,D,20250328,000000,24.16,24.2,23.85,24.1,57519,0
+CIM_B.US,D,20250331,000000,24.08,24.2916,23.85,23.87,145829,0
+CIM_B.US,D,20250401,000000,24,24.1506,23.9,24,44835,0
+CIM_B.US,D,20250402,000000,24.085,24.27,24.0444,24.12,42191,0
+CIM_B.US,D,20250403,000000,23.97,24.0899,23.9,24,49638,0
+CIM_B.US,D,20250404,000000,23.991,24,22.84,23.06,97705,0
+CIM_B.US,D,20250407,000000,22.2994,22.82,21.6,22.65,107530,0
+CIM_B.US,D,20250408,000000,23.14,23.3992,22.78,23.04,58799,0
+CIM_B.US,D,20250409,000000,22.6801,23.64,22.68,23.55,143033,0
+CIM_B.US,D,20250410,000000,23.5556,23.5556,22.805,23,60565,0
+CIM_B.US,D,20250411,000000,22.95,23.1,22.16,22.4927,63305,0
+CIM_B.US,D,20250414,000000,22.68,22.9854,22.53,22.81,44256,0
+CIM_B.US,D,20250415,000000,22.8,23.055,22.8,22.94,43314,0
+CIM_B.US,D,20250416,000000,22.8769,23.1884,22.8769,23.035,76328,0
+CIM_B.US,D,20250417,000000,23.0019,23.3037,23.0019,23.11,45782,0
+CIM_B.US,D,20250421,000000,23.1116,23.19,22.92,22.98,21737,0
+CIM_B.US,D,20250422,000000,23.0341,23.24,23,23.1,44207,0
+CIM_B.US,D,20250423,000000,23.449,23.53,23.26,23.42,37953,0
+CIM_B.US,D,20250424,000000,23.545,23.7242,23.5,23.61,19579,0
+CIM_B.US,D,20250425,000000,23.75,24,23.629,24,32920,0
+CIM_B.US,D,20250428,000000,24,24.3,23.9635,24.2486,48259,0
+CIM_B.US,D,20250429,000000,24.205,24.4399,24.205,24.36,22448,0
+CIM_B.US,D,20250430,000000,24.29,24.74,24.22,24.61,79785,0
+CIM_B.US,D,20250501,000000,24.56,24.865,24.44,24.75,60515,0
+CIM_B.US,D,20250502,000000,24.7785,24.88,24.66,24.74,17496,0
+CIM_B.US,D,20250505,000000,24.7,24.86,24.55,24.6,31160,0
+CIM_B.US,D,20250506,000000,24.6058,24.69,24.1,24.4,53061,0
+CIM_B.US,D,20250507,000000,24.45,24.55,24.3735,24.45,11273,0
+CIM_B.US,D,20250508,000000,24.55,24.75,24.52,24.58,27874,0
+CIM_B.US,D,20250509,000000,24.6,24.66,24.54,24.65,10319,0
+CIM_B.US,D,20250512,000000,24.7675,24.8368,24.6507,24.6507,21049,0
+CIM_B.US,D,20250513,000000,24.6022,24.95,24.6022,24.87,48129,0
+CIM_B.US,D,20250514,000000,24.835,25.05,24.8,24.9,35597,0
+CIM_B.US,D,20250515,000000,24.96,25.06,24.96,25.05,20505,0
+CIM_B.US,D,20250516,000000,25.08,25.08,25,25,23609,0
+CIM_B.US,D,20250519,000000,24.99,25.1,24.99,25.06,9538,0
+CIM_B.US,D,20250520,000000,25.065,25.19,25.065,25.12,21437,0
+CIM_B.US,D,20250521,000000,25.1,25.12,24.81,24.95,38053,0
+CIM_B.US,D,20250522,000000,24.85,25.08,24.85,25.06,9777,0
+CIM_B.US,D,20250523,000000,24.95,25.16,24.95,25.11,12901,0
+CIM_B.US,D,20250527,000000,25.045,25.18,24.99,25.18,23447,0
+CIM_B.US,D,20250528,000000,25.15,25.18,25.08,25.119,9493,0
+CIM_B.US,D,20250529,000000,25.17,25.19,25.0401,25.07,11828,0
+CIM_B.US,D,20250530,000000,25.1885,25.1896,24.82,24.82,56096,0
+CIM_B.US,D,20250602,000000,24.07,24.35,24.07,24.14,29273,0
+CIM_B.US,D,20250603,000000,24.13,24.2,24.04,24.18,33571,0
+CIM_B.US,D,20250604,000000,24.15,24.29,24.15,24.21,27765,0
+CIM_B.US,D,20250605,000000,24.3,24.31,24.17,24.2,10109,0
+CIM_B.US,D,20250606,000000,24.3298,24.3298,24.05,24.11,24220,0
+CIM_B.US,D,20250609,000000,24.1,24.35,24.08,24.3101,15450,0
+CIM_B.US,D,20250610,000000,24.365,24.4,24.237,24.36,12310,0
+CIM_B.US,D,20250611,000000,24.36,24.36,24.2686,24.34,19678,0
+CIM_B.US,D,20250612,000000,24.25,24.34,24.15,24.33,24875,0
+CIM_B.US,D,20250613,000000,24.23,24.45,24.2,24.44,31475,0
+CIM_B.US,D,20250616,000000,24.48,24.6,24.45,24.5,36349,0
+CIM_B.US,D,20250617,000000,24.45,24.6,24.41,24.55,41179,0
+CIM_B.US,D,20250618,000000,24.55,24.79,24.51,24.79,33040,0
+CIM_B.US,D,20250620,000000,24.84,25.1,24.71,24.99,253671,0
+CIM_B.US,D,20250623,000000,24.9899,24.9899,24.7597,24.77,20953,0
+CIM_B.US,D,20250624,000000,24.8328,24.9599,24.72,24.86,19565,0
+CIM_B.US,D,20250625,000000,24.92,25.05,24.87,24.98,19303,0
+CIM_B.US,D,20250626,000000,25.08,25.08,24.91,24.92,19466,0
+CIM_B.US,D,20250627,000000,24.77,24.9,24.75,24.76,11407,0
+CIM_B.US,D,20250630,000000,24.8999,24.8999,24.28,24.42,246188,0
+CIM_B.US,D,20250701,000000,24.6434,24.7988,24.45,24.74,16435,0
+CIM_B.US,D,20250702,000000,24.7733,25.07,24.65,25.045,21199,0
+CIM_B.US,D,20250703,000000,24.84,25.0203,24.84,24.98,11194,0
+CIM_B.US,D,20250707,000000,24.95,24.95,24.93,24.946,11052,0
+CIM_B.US,D,20250708,000000,24.94,25.03,24.93,24.9499,12885,0
+CIM_B.US,D,20250709,000000,25.0193,25.0193,24.93,24.98,10720,0
+CIM_B.US,D,20250710,000000,24.98,25.0898,24.91,24.925,22542,0
+CIM_B.US,D,20250711,000000,24.92,25,24.86,24.9,12374,0
+CIM_B.US,D,20250714,000000,24.8818,25,24.86,25,13130,0
+CIM_B.US,D,20250715,000000,25,25.01,24.9495,25.01,19169,0
+CIM_B.US,D,20250716,000000,25.07,25.07,24.97,25.025,8241,0
+CIM_B.US,D,20250717,000000,25.04,25.0401,24.99,25.0101,15730,0
+CIM_B.US,D,20250718,000000,25.01,25.05,24.93,24.9456,12690,0
+CIM_B.US,D,20250721,000000,25.02,25.04,24.96,25,19894,0
+CIM_B.US,D,20250722,000000,24.975,24.99,24.95,24.955,4863,0
+CIM_B.US,D,20250723,000000,24.99,24.99,24.94,24.94,11328,0
+CIM_B.US,D,20250724,000000,24.95,25.02,24.95,24.99,5436,0
+CIM_B.US,D,20250725,000000,24.99,24.99,24.8113,24.86,23409,0
+CIM_B.US,D,20250728,000000,24.8164,24.8707,24.73,24.83,11327,0
+CIM_B.US,D,20250729,000000,24.89,24.89,24.81,24.84,16541,0
+CIM_B.US,D,20250730,000000,24.8404,24.89,24.76,24.8,15191,0
+CIM_B.US,D,20250731,000000,24.82,25.05,24.8,25,73143,0
+CIM_B.US,D,20250801,000000,24.97,25.07,24.84,24.86,28798,0
+CIM_B.US,D,20250804,000000,25.0799,25.0799,24.9288,25,22144,0
+CIM_B.US,D,20250805,000000,25.04,25.08,25.02,25.03,12908,0
+CIM_B.US,D,20250806,000000,25.04,25.06,24.85,24.933,19879,0
+CIM_B.US,D,20250807,000000,24.973,25.0172,24.8,24.88,24712,0
+CIM_B.US,D,20250808,000000,24.93,25.04,24.9,24.92,24276,0
+CIM_B.US,D,20250811,000000,24.8501,24.91,24.81,24.8482,31333,0
+CIM_B.US,D,20250812,000000,24.92,24.9992,24.83,24.95,19915,0
+CIM_B.US,D,20250813,000000,24.98,25,24.94,25,15585,0
+CIM_B.US,D,20250814,000000,24.9707,25.05,24.97,25.05,12122,0
+CIM_B.US,D,20250815,000000,24.9,24.96,24.85,24.9,68702,0
+CIM_B.US,D,20250818,000000,24.82,24.89,24.69,24.82,182475,0
+CIM_B.US,D,20250819,000000,24.76,24.89,24.73,24.78,135083,0
+CIM_B.US,D,20250820,000000,24.793,24.87,24.72,24.84,54868,0
+CIM_B.US,D,20250821,000000,24.845,24.8499,24.77,24.82,42607,0
+CIM_B.US,D,20250822,000000,24.81,24.9231,24.81,24.91,36286,0
+CIM_B.US,D,20250825,000000,24.89,24.9,24.78,24.89,35277,0
+CIM_B.US,D,20250826,000000,24.87,24.89,24.84,24.88,28085,0
+CIM_B.US,D,20250827,000000,24.85,24.8899,24.8,24.87,42720,0
+CIM_B.US,D,20250828,000000,24.8524,24.87,24.77,24.85,46180,0
+CIM_B.US,D,20250829,000000,24.8,24.8643,24.57,24.75,125272,0
+CIM_B.US,D,20250902,000000,24.095,24.28,24.07,24.22,64731,0
+CIM_B.US,D,20250903,000000,24.23,24.279,24.1,24.17,76826,0
+CIM_B.US,D,20250904,000000,24.25,24.2799,24.135,24.2,18811,0
+CIM_B.US,D,20250905,000000,24.2001,24.28,24.2,24.28,36864,0
+CIM_B.US,D,20250908,000000,24.31,24.35,24.2,24.23,48309,0
+CIM_B.US,D,20250909,000000,24.33,24.33,24.16,24.23,25040,0
+CIM_B.US,D,20250910,000000,24.27,24.33,24.18,24.19,56195,0
+CIM_B.US,D,20250911,000000,24.23,24.3,24.2,24.27,41468,0
+CIM_B.US,D,20250912,000000,24.29,24.3,24.23,24.29,24095,0
+CIM_B.US,D,20250915,000000,24.3,24.36,24.26,24.3,25876,0
+CIM_B.US,D,20250916,000000,24.31,24.34,24.1901,24.26,35617,0
+CIM_B.US,D,20250917,000000,24.31,24.33,24.23,24.32,14022,0
+CIM_B.US,D,20250918,000000,24.3216,24.45,24.27,24.35,60153,0
+CIM_B.US,D,20250919,000000,24.3444,24.3444,24.28,24.32,11983,0
+CIM_B.US,D,20250922,000000,24.3,24.31,24.27,24.28,21257,0
+CIM_B.US,D,20250923,000000,24.3046,24.3046,24.21,24.25,15373,0
+CIM_B.US,D,20250924,000000,24.24,24.25,24.1801,24.22,15049,0
+CIM_B.US,D,20250925,000000,24.2,24.2499,24.11,24.17,34604,0
+CIM_B.US,D,20250926,000000,24.18,24.25,24.15,24.25,19468,0
+CIM_B.US,D,20250929,000000,24.2504,24.3,24.24,24.27,13077,0
+CIM_B.US,D,20250930,000000,24.28,24.49,23.97,24.09,90564,0
+CIM_B.US,D,20251001,000000,24.1202,24.24,24.1202,24.19,22401,0
+CIM_B.US,D,20251002,000000,24.2497,24.2497,24.14,24.21,15053,0
+CIM_B.US,D,20251003,000000,24.21,24.26,24.1501,24.21,15280,0
+CIM_B.US,D,20251006,000000,24.2271,24.26,24.2,24.24,16729,0
+CIM_B.US,D,20251007,000000,24.2415,24.25,24.18,24.22,16485,0
+CIM_B.US,D,20251008,000000,24.22,24.24,24.1566,24.2,13003,0
+CIM_B.US,D,20251009,000000,24.22,24.23,24.17,24.23,24315,0
+CIM_B.US,D,20251010,000000,24.2,24.2,24.08,24.1,15226,0
+CIM_B.US,D,20251013,000000,24.15,24.18,24.09,24.18,13590,0
+CIM_B.US,D,20251014,000000,24.216,24.27,24.15,24.27,20246,0
+CIM_B.US,D,20251015,000000,24.27,24.38,24.21,24.32,11994,0
+CIM_B.US,D,20251016,000000,24.29,24.315,24.2,24.23,13902,0
+CIM_B.US,D,20251017,000000,24.1721,24.24,24.1102,24.12,12132,0
+CIM_B.US,D,20251020,000000,24.12,24.21,24.12,24.2,16664,0
+CIM_B.US,D,20251021,000000,24.2299,24.2384,24.12,24.16,25932,0
+CIM_B.US,D,20251022,000000,24.185,24.19,24.05,24.15,20444,0
+CIM_B.US,D,20251023,000000,24.12,24.17,24.12,24.16,7469,0
+CIM_B.US,D,20251024,000000,24.14,24.22,24.14,24.18,13157,0
+CIM_B.US,D,20251027,000000,24.18,24.23,24.15,24.23,14771,0
+CIM_B.US,D,20251028,000000,24.2,24.22,24.16,24.16,7454,0
+CIM_B.US,D,20251029,000000,24.16,24.22,24.12,24.17,10963,0
+CIM_B.US,D,20251030,000000,24.16,24.19,24.05,24.106,19451,0
+CIM_B.US,D,20251031,000000,24.0841,24.14,23.91,24.01,61417,0
+CIM_B.US,D,20251103,000000,24.06,24.1899,24.02,24.13,16111,0
+CIM_B.US,D,20251104,000000,24.135,24.1901,23.99,24.13,48325,0
+CIM_B.US,D,20251105,000000,24.05,24.18,24,24.14,25384,0
+CIM_B.US,D,20251106,000000,24.1,24.16,24.02,24.05,25599,0
+CIM_B.US,D,20251107,000000,24.04,24.1,23.93,24.05,26887,0
+CIM_B.US,D,20251110,000000,24.127,24.1599,24.05,24.1495,12389,0
+CIM_B.US,D,20251111,000000,24.1,24.29,24.07,24.19,22576,0
+CIM_B.US,D,20251112,000000,24.24,24.38,24.17,24.35,28010,0
+CIM_B.US,D,20251113,000000,24.2823,24.4,24.2823,24.345,18991,0
+CIM_B.US,D,20251114,000000,24.355,24.43,24.2501,24.38,17267,0
+CIM_B.US,D,20251117,000000,24.3685,24.5,24.32,24.43,24327,0
+CIM_B.US,D,20251118,000000,24.482,24.49,24.27,24.4,7581,0
+CIM_B.US,D,20251119,000000,24.4501,24.4778,24.27,24.29,17648,0
+CIM_B.US,D,20251120,000000,24.36,24.44,24.12,24.13,26440,0
+CIM_B.US,D,20251121,000000,24.21,24.28,24.0501,24.28,16225,0
+CIM_B.US,D,20251124,000000,24.3345,24.39,24.3001,24.39,10864,0
+CIM_B.US,D,20251125,000000,24.31,24.48,24.31,24.465,17152,0
+CIM_B.US,D,20251126,000000,24.46,24.57,24.4,24.45,60125,0
+CIM_B.US,D,20251128,000000,24.47,24.55,24.3,24.38,36153,0
+CIM_B.US,D,20251201,000000,23.835,23.91,23.78,23.83,37618,0
+CIM_B.US,D,20251202,000000,23.905,23.905,23.478,23.57,77053,0
+CIM_B.US,D,20251203,000000,23.5,23.6,23.46,23.5,42638,0
+CIM_B.US,D,20251204,000000,23.4569,23.48,23.23,23.35,60125,0
+CIM_B.US,D,20251205,000000,23.3325,23.464,23.3325,23.45,24694,0
+CIM_B.US,D,20251208,000000,23.4,23.49,23.38,23.49,22077,0
+CIM_B.US,D,20251209,000000,23.525,23.6,23.51,23.54,31542,0
+CIM_B.US,D,20251210,000000,23.548901,23.56,23.42,23.55,19331,0
+CIM_B.US,D,20251211,000000,23.42,23.65,23.42,23.61,24405,0
+CIM_B.US,D,20251212,000000,23.51,23.57,23.3,23.42,23641,0
+CIM_B.US,D,20251215,000000,23.385,23.4933,23.33,23.44,21313,0
+CIM_B.US,D,20251216,000000,23.37,23.44,23.24,23.24,28817,0
+CIM_B.US,D,20251217,000000,23.3401,23.3799,22.83,23.05,37818,0
+CIM_B.US,D,20251218,000000,23.215,23.24,23.18,23.21,34994,0
+CIM_B.US,D,20251219,000000,23.25,23.4,23.2,23.2,22232,0
+CIM_B.US,D,20251222,000000,23.23,23.37,23.165,23.34,28156,0
+CIM_B.US,D,20251223,000000,23.286,23.35,23.13,23.18,18943,0
+CIM_B.US,D,20251224,000000,23.16,23.2001,22.44,23.06,111176,0
+CIM_B.US,D,20251226,000000,23.064,23.15,22.9001,23.11,43663,0
+CIM_B.US,D,20251229,000000,23.1,23.19,23,23.05,25748,0
+CIM_B.US,D,20251230,000000,23.1,23.39,23.0726,23.35,67759,0
+CIM_B.US,D,20251231,000000,23.32,23.35,23.158,23.25,59169,0
+CIM_B.US,D,20260102,000000,23.21,23.36,23.21,23.35,11564,0
+CIM_B.US,D,20260105,000000,23.4,23.5,23.35,23.43,23131,0
+CIM_B.US,D,20260106,000000,23.4,23.5,23.36,23.43,10912,0
+CIM_B.US,D,20260107,000000,23.37,23.45,23.31,23.38,24599,0
+CIM_B.US,D,20260108,000000,23.35,23.4,23.33,23.39,16305,0
+CIM_B.US,D,20260109,000000,23.3401,23.4,23.2501,23.34,28469,0
+CIM_B.US,D,20260112,000000,23.3165,23.39,23.26,23.35,22299,0
+CIM_B.US,D,20260113,000000,23.28,23.36,23.06,23.25,67537,0
+CIM_B.US,D,20260114,000000,23.22,23.4,23.2,23.34,32538,0
+CIM_B.US,D,20260115,000000,23.35,23.48,23.3292,23.34,23744,0
+CIM_B.US,D,20260116,000000,23.3664,23.4,23.28,23.37,35501,0
+CIM_B.US,D,20260120,000000,23.3,23.35,23.25,23.31,20979,0
+CIM_B.US,D,20260121,000000,23.32,23.41,23.28,23.41,19267,0
+CIM_B.US,D,20260122,000000,23.41,23.62,23.41,23.49,32923,0
+CIM_B.US,D,20260123,000000,23.475,23.73,23.475,23.62,56977,0
+CIM_B.US,D,20260126,000000,23.62,23.7,23.57,23.7,37842,0
+CIM_B.US,D,20260127,000000,23.7,23.76,23.6,23.65,39695,0
+CIM_B.US,D,20260128,000000,23.75,23.7759,23.691,23.712,24675,0
+CIM_B.US,D,20260129,000000,23.73,23.7649,23.55,23.64,42514,0
+CIM_B.US,D,20260130,000000,23.65,23.6999,23.44,23.58,49118,0
+CIM_B.US,D,20260202,000000,23.6,23.7,23.5243,23.65,31525,0
+CIM_B.US,D,20260203,000000,23.66,23.6699,23.5,23.545,30131,0
+CIM_B.US,D,20260204,000000,23.635,23.66,23.55,23.56,28163,0
+CIM_B.US,D,20260205,000000,23.61,23.6399,23.5,23.525,16799,0
+CIM_B.US,D,20260206,000000,23.51,23.68,23.37,23.5934,51715,0
+CIM_B.US,D,20260209,000000,23.52,23.61,23.52,23.58,39752,0
+CIM_B.US,D,20260210,000000,23.58,23.58,23.52,23.57,44409,0
+CIM_B.US,D,20260211,000000,23.57,23.932,23.53,23.57,216288,0
+CIM_B.US,D,20260212,000000,23.66,23.77,23.62,23.76,15049,0
+CIM_B.US,D,20260213,000000,23.78,23.92,23.64,23.75,58649,0
+CIM_B.US,D,20260217,000000,23.8,23.94,23.79,23.94,29273,0
+CIM_B.US,D,20260218,000000,23.94,24.22,23.92,23.95,72941,0
diff --git a/daily/us/nyse stocks/1/cldt.us.txt b/daily/us/nyse stocks/1/cldt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d0fd6cf479cbad341bc88a582bcf275d65da820
--- /dev/null
+++ b/daily/us/nyse stocks/1/cldt.us.txt	
@@ -0,0 +1,3986 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLDT.US,D,20100415,000000,11.876,11.876,11.876,11.876,0,0
+CLDT.US,D,20100416,000000,12.026,12.26,11.957,12.174,3988080,0
+CLDT.US,D,20100419,000000,12.293,12.293,11.963,11.995,416868,0
+CLDT.US,D,20100420,000000,11.995,12.081,11.876,11.876,254120,0
+CLDT.US,D,20100421,000000,11.876,11.903,11.578,11.781,393594,0
+CLDT.US,D,20100422,000000,11.761,11.896,11.571,11.869,93954,0
+CLDT.US,D,20100423,000000,12.059,12.059,11.717,11.717,94339,0
+CLDT.US,D,20100426,000000,11.657,11.915,11.637,11.871,151826,0
+CLDT.US,D,20100427,000000,11.883,12.036,11.777,11.842,78551,0
+CLDT.US,D,20100428,000000,12.026,12.026,11.849,11.849,50536,0
+CLDT.US,D,20100429,000000,11.909,11.963,11.765,11.883,38765,0
+CLDT.US,D,20100430,000000,11.871,11.876,11.557,11.786,94135,0
+CLDT.US,D,20100503,000000,11.777,11.842,11.642,11.701,45814,0
+CLDT.US,D,20100504,000000,11.668,11.876,11.668,11.81,96294,0
+CLDT.US,D,20100505,000000,11.771,11.923,11.663,11.869,78212,0
+CLDT.US,D,20100506,000000,11.923,11.923,11.557,11.668,10109,0
+CLDT.US,D,20100507,000000,11.542,11.729,11.542,11.69,71119,0
+CLDT.US,D,20100510,000000,11.876,12.223,11.856,11.876,26775,0
+CLDT.US,D,20100511,000000,11.771,11.995,11.706,11.786,22061,0
+CLDT.US,D,20100512,000000,11.729,12.094,11.457,11.876,32249,0
+CLDT.US,D,20100513,000000,11.938,11.988,11.876,11.915,13969,0
+CLDT.US,D,20100514,000000,11.849,11.988,11.816,11.816,9265,0
+CLDT.US,D,20100517,000000,11.876,11.896,11.462,11.546,39351,0
+CLDT.US,D,20100518,000000,11.637,11.637,10.931,11.241,190319,0
+CLDT.US,D,20100519,000000,11.314,11.517,11.199,11.199,23227,0
+CLDT.US,D,20100520,000000,11.046,11.118,10.708,10.801,140768,0
+CLDT.US,D,20100521,000000,10.79,10.892,10.431,10.48,111868,0
+CLDT.US,D,20100524,000000,10.54,10.862,10.54,10.598,45124,0
+CLDT.US,D,20100525,000000,10.379,10.625,10.373,10.461,70065,0
+CLDT.US,D,20100526,000000,10.683,10.801,10.393,10.733,330913,0
+CLDT.US,D,20100527,000000,10.722,10.738,10.461,10.663,81047,0
+CLDT.US,D,20100528,000000,10.69,10.69,10.64,10.69,34837,0
+CLDT.US,D,20100601,000000,10.602,10.738,10.455,10.658,39241,0
+CLDT.US,D,20100602,000000,10.631,10.738,10.631,10.738,6063,0
+CLDT.US,D,20100603,000000,10.64,10.778,10.64,10.722,20222,0
+CLDT.US,D,20100604,000000,10.69,10.728,10.645,10.658,26656,0
+CLDT.US,D,20100607,000000,10.69,10.756,10.668,10.722,30483,0
+CLDT.US,D,20100608,000000,10.602,10.722,10.491,10.545,14144,0
+CLDT.US,D,20100609,000000,10.455,10.69,10.455,10.523,12843,0
+CLDT.US,D,20100610,000000,10.461,10.722,10.461,10.48,43104,0
+CLDT.US,D,20100611,000000,10.54,10.609,10.425,10.486,17847,0
+CLDT.US,D,20100614,000000,10.54,10.722,10.511,10.69,146797,0
+CLDT.US,D,20100615,000000,10.64,10.743,10.609,10.702,15346,0
+CLDT.US,D,20100616,000000,10.756,10.805,10.64,10.663,15327,0
+CLDT.US,D,20100617,000000,10.631,10.728,10.559,10.663,26981,0
+CLDT.US,D,20100618,000000,10.722,10.777,10.36,10.444,171446,0
+CLDT.US,D,20100621,000000,10.584,10.778,10.584,10.653,112296,0
+CLDT.US,D,20100622,000000,10.653,10.849,10.609,10.817,90009,0
+CLDT.US,D,20100623,000000,10.805,10.805,10.602,10.708,74625,0
+CLDT.US,D,20100624,000000,10.708,10.722,10.559,10.663,108972,0
+CLDT.US,D,20100625,000000,10.625,10.97,10.089,10.947,1413499,0
+CLDT.US,D,20100628,000000,10.886,10.952,10.511,10.625,87609,0
+CLDT.US,D,20100629,000000,10.461,10.625,10.373,10.411,67981,0
+CLDT.US,D,20100630,000000,10.449,11.042,10.409,10.616,67121,0
+CLDT.US,D,20100701,000000,10.645,10.645,10.258,10.307,28971,0
+CLDT.US,D,20100702,000000,10.348,10.486,10.325,10.398,21004,0
+CLDT.US,D,20100706,000000,10.498,10.545,9.837,9.87,32634,0
+CLDT.US,D,20100707,000000,9.897,10.013,9.757,9.927,88156,0
+CLDT.US,D,20100708,000000,10.003,10.282,9.961,10.013,44354,0
+CLDT.US,D,20100709,000000,9.973,9.988,9.887,9.941,65220,0
+CLDT.US,D,20100712,000000,9.941,9.941,9.75,9.763,64370,0
+CLDT.US,D,20100713,000000,9.934,10.023,9.87,9.941,72921,0
+CLDT.US,D,20100714,000000,9.855,9.882,9.716,9.746,55479,0
+CLDT.US,D,20100715,000000,9.796,9.796,9.4854,9.529,124411,0
+CLDT.US,D,20100716,000000,9.508,9.584,9.4193,9.4744,97445,0
+CLDT.US,D,20100719,000000,9.502,9.502,9.3907,9.4302,21514,0
+CLDT.US,D,20100720,000000,9.3512,9.3512,9.1683,9.2304,155847,0
+CLDT.US,D,20100721,000000,9.2429,9.3149,8.8531,8.8788,48570,0
+CLDT.US,D,20100722,000000,8.9499,9.0132,8.8355,8.9641,666865,0
+CLDT.US,D,20100723,000000,8.9237,9.282,8.8717,9.2429,192412,0
+CLDT.US,D,20100726,000000,9.2236,9.288,9.1787,9.2188,40180,0
+CLDT.US,D,20100727,000000,9.2946,9.3208,8.4633,9.2429,27901,0
+CLDT.US,D,20100728,000000,9.2053,9.2724,9.0009,9.0522,40485,0
+CLDT.US,D,20100729,000000,9.1056,9.1056,8.9698,8.9819,64653,0
+CLDT.US,D,20100730,000000,8.917,9.0448,8.8862,9.0064,30926,0
+CLDT.US,D,20100802,000000,9.1268,9.2129,9.04,9.0997,43354,0
+CLDT.US,D,20100803,000000,9.0997,9.783,9.0997,9.649,70101,0
+CLDT.US,D,20100804,000000,9.695,9.843,9.649,9.75,14097,0
+CLDT.US,D,20100805,000000,9.71,9.992,9.71,9.87,68607,0
+CLDT.US,D,20100806,000000,9.981,10.018,9.4302,9.561,30016,0
+CLDT.US,D,20100809,000000,9.623,9.623,9.502,9.529,49383,0
+CLDT.US,D,20100810,000000,9.4566,9.4854,9.3957,9.4566,18755,0
+CLDT.US,D,20100811,000000,9.4085,9.4645,9.2236,9.2654,39334,0
+CLDT.US,D,20100812,000000,9.2053,9.3512,8.9894,9.0522,22716,0
+CLDT.US,D,20100813,000000,9.0264,9.3046,8.9106,8.9771,61381,0
+CLDT.US,D,20100816,000000,8.9894,9.2724,8.8606,9.2724,18257,0
+CLDT.US,D,20100817,000000,9.2946,9.3413,9.2053,9.2373,22624,0
+CLDT.US,D,20100818,000000,9.2508,9.3208,9.0264,9.2724,22144,0
+CLDT.US,D,20100819,000000,9.2053,9.2724,9.0997,9.1141,26848,0
+CLDT.US,D,20100820,000000,9.0997,9.3789,9.04,9.2188,65364,0
+CLDT.US,D,20100823,000000,9.2537,9.4605,9.1751,9.1787,47424,0
+CLDT.US,D,20100824,000000,9.1499,9.776,9.0522,9.592,47443,0
+CLDT.US,D,20100825,000000,9.55,9.796,9.55,9.796,33305,0
+CLDT.US,D,20100826,000000,9.804,9.908,9.783,9.813,41518,0
+CLDT.US,D,20100827,000000,9.87,10.268,9.716,10.194,60966,0
+CLDT.US,D,20100830,000000,10.128,10.128,9.617,9.617,17000,0
+CLDT.US,D,20100831,000000,9.645,9.786,9.606,9.666,18347,0
+CLDT.US,D,20100901,000000,9.769,10.054,9.769,10.054,27075,0
+CLDT.US,D,20100902,000000,9.961,9.961,9.85,9.915,32194,0
+CLDT.US,D,20100903,000000,9.988,10.028,9.968,10.013,39621,0
+CLDT.US,D,20100907,000000,10.013,10.177,9.954,9.954,20419,0
+CLDT.US,D,20100908,000000,10.033,10.108,10.013,10.018,78730,0
+CLDT.US,D,20100909,000000,10.108,10.108,9.988,9.988,4807,0
+CLDT.US,D,20100910,000000,9.992,10.095,9.968,10.033,70721,0
+CLDT.US,D,20100913,000000,10.12,10.182,10.054,10.089,49629,0
+CLDT.US,D,20100914,000000,10.04,10.095,10.04,10.064,12714,0
+CLDT.US,D,20100915,000000,10.013,10.101,9.947,10.095,55287,0
+CLDT.US,D,20100916,000000,10.108,10.108,10.018,10.023,10215,0
+CLDT.US,D,20100917,000000,10.083,10.168,10.033,10.089,89751,0
+CLDT.US,D,20100920,000000,10.064,10.14,10.049,10.095,200681,0
+CLDT.US,D,20100921,000000,10.095,10.552,10.089,10.348,46204,0
+CLDT.US,D,20100922,000000,10.337,10.523,10.31,10.431,56643,0
+CLDT.US,D,20100923,000000,10.354,10.437,10.12,10.128,29441,0
+CLDT.US,D,20100924,000000,10.213,10.36,10.177,10.341,41285,0
+CLDT.US,D,20100927,000000,10.373,10.471,10.366,10.393,67298,0
+CLDT.US,D,20100928,000000,10.461,10.467,10.404,10.449,68808,0
+CLDT.US,D,20100929,000000,10.379,11.236,10.379,11.129,45807,0
+CLDT.US,D,20100930,000000,11.199,11.225,10.889,11.052,31935,0
+CLDT.US,D,20101001,000000,11.069,11.236,10.743,11.166,37995,0
+CLDT.US,D,20101004,000000,11.105,11.105,10.968,11.046,44671,0
+CLDT.US,D,20101005,000000,11.146,11.557,11.123,11.382,49355,0
+CLDT.US,D,20101006,000000,11.332,11.354,11.09,11.135,115920,0
+CLDT.US,D,20101007,000000,11.23,11.27,10.645,10.849,34495,0
+CLDT.US,D,20101008,000000,10.857,11.166,10.857,11.034,40314,0
+CLDT.US,D,20101011,000000,10.988,11.192,10.79,10.941,37608,0
+CLDT.US,D,20101012,000000,10.886,11.224,10.749,11.151,82839,0
+CLDT.US,D,20101013,000000,11.053,11.38,11.053,11.29,130614,0
+CLDT.US,D,20101014,000000,11.325,11.325,11.135,11.166,28569,0
+CLDT.US,D,20101015,000000,11.375,11.425,10.295,11.003,72019,0
+CLDT.US,D,20101018,000000,11.064,11.266,11.01,11.23,15224,0
+CLDT.US,D,20101019,000000,11.118,11.187,11.041,11.141,41403,0
+CLDT.US,D,20101020,000000,11.21,11.23,11.046,11.192,24265,0
+CLDT.US,D,20101021,000000,11.266,11.266,11.01,11.077,25416,0
+CLDT.US,D,20101022,000000,11.077,11.077,10.738,10.996,272099,0
+CLDT.US,D,20101025,000000,11.034,11.248,10.963,11.236,7241,0
+CLDT.US,D,20101026,000000,11.151,11.332,11.151,11.27,46363,0
+CLDT.US,D,20101027,000000,11.23,11.29,11.23,11.266,14154,0
+CLDT.US,D,20101028,000000,11.276,11.276,10.996,10.996,78438,0
+CLDT.US,D,20101029,000000,10.895,10.983,10.822,10.951,22641,0
+CLDT.US,D,20101101,000000,11.024,11.024,10.614,10.797,34097,0
+CLDT.US,D,20101102,000000,10.886,10.97,10.733,10.924,46703,0
+CLDT.US,D,20101103,000000,10.898,10.931,10.769,10.817,41661,0
+CLDT.US,D,20101104,000000,10.837,11.034,10.801,11.034,38449,0
+CLDT.US,D,20101105,000000,11.017,11.118,10.837,10.837,173418,0
+CLDT.US,D,20101108,000000,10.829,10.829,10.571,10.683,80959,0
+CLDT.US,D,20101109,000000,10.756,10.988,10.708,10.777,39322,0
+CLDT.US,D,20101110,000000,10.822,10.87,10.663,10.805,64230,0
+CLDT.US,D,20101111,000000,10.778,10.882,10.777,10.778,39255,0
+CLDT.US,D,20101112,000000,10.502,10.571,10.393,10.529,84046,0
+CLDT.US,D,20101115,000000,10.631,10.631,10.337,10.337,109389,0
+CLDT.US,D,20101116,000000,10.182,10.194,9.568,9.74,236635,0
+CLDT.US,D,20101117,000000,10.535,10.602,10.033,10.154,136083,0
+CLDT.US,D,20101118,000000,10.233,10.233,10.04,10.089,63096,0
+CLDT.US,D,20101119,000000,10.089,10.101,9.83,9.855,70256,0
+CLDT.US,D,20101122,000000,9.843,9.843,9.637,9.763,92223,0
+CLDT.US,D,20101123,000000,9.695,9.87,9.695,9.796,33014,0
+CLDT.US,D,20101124,000000,9.804,9.882,9.757,9.863,45823,0
+CLDT.US,D,20101126,000000,9.87,9.876,9.819,9.86,6592,0
+CLDT.US,D,20101129,000000,9.837,9.893,9.83,9.837,52753,0
+CLDT.US,D,20101130,000000,9.828,9.946,9.759,9.759,227259,0
+CLDT.US,D,20101201,000000,9.887,9.915,9.729,9.87,78889,0
+CLDT.US,D,20101202,000000,9.83,9.934,9.83,9.86,67435,0
+CLDT.US,D,20101203,000000,9.863,9.863,9.763,9.825,15737,0
+CLDT.US,D,20101206,000000,9.776,9.863,9.776,9.85,23157,0
+CLDT.US,D,20101207,000000,9.86,10.028,9.804,9.934,88660,0
+CLDT.US,D,20101208,000000,9.988,10.04,9.903,9.988,13668,0
+CLDT.US,D,20101209,000000,10.054,10.354,10.007,10.089,114994,0
+CLDT.US,D,20101210,000000,10.064,10.128,10.064,10.095,44954,0
+CLDT.US,D,20101213,000000,10.156,10.177,9.997,10.054,51964,0
+CLDT.US,D,20101214,000000,10.128,10.295,10.018,10.233,37718,0
+CLDT.US,D,20101215,000000,10.213,10.287,10.206,10.206,64832,0
+CLDT.US,D,20101216,000000,10.182,10.301,10.182,10.198,65776,0
+CLDT.US,D,20101217,000000,10.213,10.379,10.076,10.379,125131,0
+CLDT.US,D,20101220,000000,10.325,10.461,10.321,10.341,42067,0
+CLDT.US,D,20101221,000000,10.411,10.411,10.198,10.268,48570,0
+CLDT.US,D,20101222,000000,10.274,10.282,10.247,10.268,13422,0
+CLDT.US,D,20101223,000000,10.228,10.239,10.22,10.239,12300,0
+CLDT.US,D,20101227,000000,10.268,10.268,10.14,10.233,7561,0
+CLDT.US,D,20101228,000000,10.177,10.316,10.168,10.307,33630,0
+CLDT.US,D,20101229,000000,10.253,10.308,10.193,10.276,14258,0
+CLDT.US,D,20101230,000000,10.259,10.276,10.24,10.259,15298,0
+CLDT.US,D,20101231,000000,10.269,10.269,10.21,10.246,26326,0
+CLDT.US,D,20110103,000000,10.274,10.379,10.268,10.379,66204,0
+CLDT.US,D,20110104,000000,10.411,10.418,10.064,10.128,109821,0
+CLDT.US,D,20110105,000000,10.114,10.258,10.04,10.22,69754,0
+CLDT.US,D,20110106,000000,10.258,10.437,10.233,10.36,29575,0
+CLDT.US,D,20110107,000000,10.337,10.337,10.146,10.239,20455,0
+CLDT.US,D,20110110,000000,10.233,10.233,10.049,10.213,19109,0
+CLDT.US,D,20110111,000000,10.206,10.307,10.177,10.247,26273,0
+CLDT.US,D,20110112,000000,10.387,10.387,10.287,10.321,13149,0
+CLDT.US,D,20110113,000000,10.301,10.31,10.239,10.258,14024,0
+CLDT.US,D,20110114,000000,10.307,10.36,10.252,10.31,21593,0
+CLDT.US,D,20110118,000000,10.348,10.348,10.185,10.282,9086,0
+CLDT.US,D,20110119,000000,10.258,10.258,10.133,10.177,28178,0
+CLDT.US,D,20110120,000000,10.154,10.258,10.146,10.177,23643,0
+CLDT.US,D,20110121,000000,10.168,10.228,10.049,10.049,50676,0
+CLDT.US,D,20110124,000000,10.023,10.054,9.897,9.947,64694,0
+CLDT.US,D,20110125,000000,9.947,10.003,9.819,9.981,21980,0
+CLDT.US,D,20110126,000000,9.968,10.239,9.941,10.22,24316,0
+CLDT.US,D,20110127,000000,10.213,10.418,10.013,10.089,19406,0
+CLDT.US,D,20110128,000000,9.997,10.054,9.83,9.87,25640,0
+CLDT.US,D,20110131,000000,9.984,10.022,9.795,9.826,42450,0
+CLDT.US,D,20110201,000000,9.893,10.069,9.769,10.069,25911,0
+CLDT.US,D,20110202,000000,9.927,9.941,9.508,9.561,251586,0
+CLDT.US,D,20110203,000000,9.761,9.796,9.606,9.606,2026161,0
+CLDT.US,D,20110204,000000,9.611,9.968,9.568,9.876,228616,0
+CLDT.US,D,20110207,000000,9.649,10.12,9.649,10.023,197382,0
+CLDT.US,D,20110208,000000,10.076,10.168,9.941,10.168,197047,0
+CLDT.US,D,20110209,000000,10.058,10.101,10.018,10.076,146874,0
+CLDT.US,D,20110210,000000,9.981,10.274,9.973,10.268,70955,0
+CLDT.US,D,20110211,000000,10.213,10.321,10.089,10.206,45208,0
+CLDT.US,D,20110214,000000,10.198,10.287,10.089,10.274,92281,0
+CLDT.US,D,20110215,000000,10.274,10.366,10.128,10.366,58024,0
+CLDT.US,D,20110216,000000,10.325,10.354,9.86,10.247,81689,0
+CLDT.US,D,20110218,000000,10.301,10.425,10.239,10.325,73571,0
+CLDT.US,D,20110222,000000,10.282,10.475,10.168,10.282,356684,0
+CLDT.US,D,20110223,000000,10.258,10.341,10.049,10.133,698871,0
+CLDT.US,D,20110224,000000,10.185,10.316,10.083,10.173,204412,0
+CLDT.US,D,20110225,000000,10.366,10.455,10.274,10.393,241928,0
+CLDT.US,D,20110228,000000,10.449,10.715,10.302,10.369,873433,0
+CLDT.US,D,20110301,000000,10.484,10.484,10.264,10.296,198153,0
+CLDT.US,D,20110302,000000,10.312,10.312,9.995,10.108,104747,0
+CLDT.US,D,20110303,000000,10.128,10.186,9.971,10.186,180351,0
+CLDT.US,D,20110304,000000,10.177,10.206,9.947,10.054,72767,0
+CLDT.US,D,20110307,000000,10.064,10.069,9.769,9.796,105952,0
+CLDT.US,D,20110308,000000,9.796,10.14,9.776,9.887,65534,0
+CLDT.US,D,20110309,000000,9.87,9.988,9.729,9.922,36063,0
+CLDT.US,D,20110310,000000,9.822,10.002,9.752,9.822,73834,0
+CLDT.US,D,20110311,000000,9.822,9.853,9.765,9.828,50660,0
+CLDT.US,D,20110314,000000,9.763,9.813,9.578,9.584,39877,0
+CLDT.US,D,20110315,000000,9.502,9.617,9.4645,9.578,139291,0
+CLDT.US,D,20110316,000000,9.558,9.657,9.502,9.515,68366,0
+CLDT.US,D,20110317,000000,9.571,9.666,9.514,9.557,39215,0
+CLDT.US,D,20110318,000000,9.528,9.598,9.4347,9.501,77059,0
+CLDT.US,D,20110321,000000,9.571,9.912,9.538,9.885,62319,0
+CLDT.US,D,20110322,000000,9.857,9.873,9.742,9.778,66323,0
+CLDT.US,D,20110323,000000,9.752,9.752,9.604,9.649,140982,0
+CLDT.US,D,20110324,000000,9.678,9.695,9.557,9.598,201651,0
+CLDT.US,D,20110325,000000,9.592,9.604,9.4784,9.538,335225,0
+CLDT.US,D,20110328,000000,9.538,9.683,9.514,9.598,81293,0
+CLDT.US,D,20110329,000000,9.598,9.666,9.507,9.666,43171,0
+CLDT.US,D,20110330,000000,9.666,9.746,9.611,9.718,46759,0
+CLDT.US,D,20110331,000000,9.701,9.76,9.51,9.76,198859,0
+CLDT.US,D,20110401,000000,9.791,9.906,9.672,9.906,91122,0
+CLDT.US,D,20110404,000000,9.912,10.021,9.868,9.901,66403,0
+CLDT.US,D,20110405,000000,9.873,9.912,9.765,9.815,98879,0
+CLDT.US,D,20110406,000000,9.861,9.868,9.731,9.762,64326,0
+CLDT.US,D,20110407,000000,9.771,9.853,9.731,9.771,91255,0
+CLDT.US,D,20110408,000000,9.822,9.833,9.577,9.623,44727,0
+CLDT.US,D,20110411,000000,9.611,9.822,9.611,9.759,157087,0
+CLDT.US,D,20110412,000000,9.742,9.822,9.649,9.759,224732,0
+CLDT.US,D,20110413,000000,9.778,9.828,9.718,9.737,87649,0
+CLDT.US,D,20110414,000000,9.692,9.822,9.678,9.746,91846,0
+CLDT.US,D,20110415,000000,9.752,9.791,9.706,9.765,297398,0
+CLDT.US,D,20110418,000000,9.701,9.815,9.617,9.762,114955,0
+CLDT.US,D,20110419,000000,9.791,9.799,9.63,9.672,74580,0
+CLDT.US,D,20110420,000000,9.746,9.815,9.731,9.786,89265,0
+CLDT.US,D,20110421,000000,9.786,9.833,9.752,9.833,46660,0
+CLDT.US,D,20110425,000000,9.786,9.828,9.701,9.724,57324,0
+CLDT.US,D,20110426,000000,9.737,9.868,9.737,9.808,58970,0
+CLDT.US,D,20110427,000000,9.778,9.778,9.737,9.765,19147,0
+CLDT.US,D,20110428,000000,9.762,9.765,9.692,9.718,62812,0
+CLDT.US,D,20110429,000000,9.717,9.747,9.618,9.701,169075,0
+CLDT.US,D,20110502,000000,9.706,9.759,9.4476,9.4556,74131,0
+CLDT.US,D,20110503,000000,9.3809,9.762,9.3698,9.737,108621,0
+CLDT.US,D,20110504,000000,9.762,10.26,9.759,10.154,595218,0
+CLDT.US,D,20110505,000000,10.174,10.221,10.133,10.182,135908,0
+CLDT.US,D,20110506,000000,10.194,10.323,10.178,10.264,307478,0
+CLDT.US,D,20110509,000000,10.234,10.277,10.186,10.214,65369,0
+CLDT.US,D,20110510,000000,10.364,10.383,10.162,10.253,126574,0
+CLDT.US,D,20110511,000000,10.207,10.26,10.047,10.12,112112,0
+CLDT.US,D,20110512,000000,10.114,10.241,9.979,10.207,64612,0
+CLDT.US,D,20110513,000000,10.207,10.23,10.075,10.108,98381,0
+CLDT.US,D,20110516,000000,10.063,10.095,9.952,9.986,133370,0
+CLDT.US,D,20110517,000000,9.919,9.971,9.847,9.868,124610,0
+CLDT.US,D,20110518,000000,9.853,9.853,9.678,9.791,122792,0
+CLDT.US,D,20110519,000000,9.799,9.847,9.701,9.759,110924,0
+CLDT.US,D,20110520,000000,9.737,9.762,9.538,9.577,104570,0
+CLDT.US,D,20110523,000000,9.4734,9.538,9.3065,9.3809,116829,0
+CLDT.US,D,20110524,000000,9.3809,9.4556,9.3809,9.4347,96606,0
+CLDT.US,D,20110525,000000,9.4055,9.501,9.3423,9.4183,109686,0
+CLDT.US,D,20110526,000000,9.3868,9.778,9.3384,9.759,94667,0
+CLDT.US,D,20110527,000000,9.765,9.815,9.718,9.742,60850,0
+CLDT.US,D,20110531,000000,9.79,9.896,9.679,9.847,127767,0
+CLDT.US,D,20110601,000000,9.822,9.847,9.683,9.711,86323,0
+CLDT.US,D,20110602,000000,9.706,9.742,9.672,9.731,31714,0
+CLDT.US,D,20110603,000000,9.645,9.706,9.598,9.604,57263,0
+CLDT.US,D,20110606,000000,9.623,9.695,9.4556,9.557,262895,0
+CLDT.US,D,20110607,000000,9.602,9.759,9.56,9.648,76111,0
+CLDT.US,D,20110608,000000,9.605,9.746,9.605,9.648,58110,0
+CLDT.US,D,20110609,000000,9.665,9.717,9.582,9.596,50771,0
+CLDT.US,D,20110610,000000,9.518,9.61,9.4311,9.4506,81602,0
+CLDT.US,D,20110613,000000,9.4844,9.514,9.3947,9.3947,64896,0
+CLDT.US,D,20110614,000000,9.4595,9.528,9.3809,9.4292,54937,0
+CLDT.US,D,20110615,000000,9.3698,9.4476,9.2527,9.2909,203203,0
+CLDT.US,D,20110616,000000,9.3132,9.504,9.2264,9.2918,122413,0
+CLDT.US,D,20110617,000000,9.3443,9.3639,9.2264,9.3571,149593,0
+CLDT.US,D,20110620,000000,9.3189,9.504,9.3189,9.4387,61274,0
+CLDT.US,D,20110621,000000,9.4814,9.511,9.4387,9.4973,93871,0
+CLDT.US,D,20110622,000000,9.4665,9.571,9.4144,9.4243,33533,0
+CLDT.US,D,20110623,000000,9.3502,9.4035,9.2918,9.3443,60562,0
+CLDT.US,D,20110624,000000,9.3443,9.4883,9.3443,9.3819,383668,0
+CLDT.US,D,20110627,000000,9.3443,9.4883,9.3443,9.4814,161283,0
+CLDT.US,D,20110628,000000,9.541,9.629,9.3897,9.61,71456,0
+CLDT.US,D,20110629,000000,9.602,9.61,9.4814,9.531,91534,0
+CLDT.US,D,20110630,000000,9.571,9.885,9.566,9.781,168487,0
+CLDT.US,D,20110701,000000,9.778,10.024,9.742,9.989,87830,0
+CLDT.US,D,20110705,000000,10.008,10.008,9.885,9.934,53018,0
+CLDT.US,D,20110706,000000,9.896,9.922,9.765,9.84,94163,0
+CLDT.US,D,20110707,000000,9.854,9.907,9.706,9.746,99272,0
+CLDT.US,D,20110708,000000,9.644,9.808,9.571,9.61,79060,0
+CLDT.US,D,20110711,000000,9.56,9.765,9.56,9.706,103488,0
+CLDT.US,D,20110712,000000,9.724,9.759,9.644,9.648,72818,0
+CLDT.US,D,20110713,000000,9.676,9.746,9.547,9.605,102003,0
+CLDT.US,D,20110714,000000,9.616,9.717,9.541,9.671,61346,0
+CLDT.US,D,20110715,000000,9.665,9.848,9.665,9.771,53120,0
+CLDT.US,D,20110718,000000,9.762,9.762,9.616,9.701,53756,0
+CLDT.US,D,20110719,000000,9.765,9.808,9.656,9.808,62536,0
+CLDT.US,D,20110720,000000,9.8,9.8,9.648,9.711,48661,0
+CLDT.US,D,20110721,000000,9.737,9.823,9.565,9.746,302572,0
+CLDT.US,D,20110722,000000,9.746,9.759,9.665,9.683,22294,0
+CLDT.US,D,20110725,000000,9.61,9.671,9.538,9.541,32272,0
+CLDT.US,D,20110726,000000,9.517,9.56,9.4486,9.4695,85526,0
+CLDT.US,D,20110727,000000,9.4665,9.531,9.2645,9.2956,97293,0
+CLDT.US,D,20110728,000000,9.3326,9.622,9.2694,9.4311,467410,0
+CLDT.US,D,20110729,000000,9.374,9.4556,9.2149,9.4486,76942,0
+CLDT.US,D,20110801,000000,9.4883,9.504,9.3016,9.3404,50418,0
+CLDT.US,D,20110802,000000,9.3413,9.3799,9.2,9.2198,110024,0
+CLDT.US,D,20110803,000000,9.2469,9.3189,9.0752,9.2694,72455,0
+CLDT.US,D,20110804,000000,9.1797,9.2753,8.917,8.9255,132752,0
+CLDT.US,D,20110805,000000,9.0027,9.0884,8.8788,8.8788,200274,0
+CLDT.US,D,20110808,000000,8.8043,8.9116,7.064,7.064,244425,0
+CLDT.US,D,20110809,000000,8.4949,8.4949,6.8514,7.6799,561626,0
+CLDT.US,D,20110810,000000,7.4875,7.4875,6.8449,7.0466,415436,0
+CLDT.US,D,20110811,000000,7.064,7.5433,6.7777,7.372,251572,0
+CLDT.US,D,20110812,000000,7.4263,7.4325,7.0761,7.0802,332459,0
+CLDT.US,D,20110815,000000,7.1166,7.1785,7.0466,7.1166,140400,0
+CLDT.US,D,20110816,000000,7.0275,7.1599,6.8563,6.9961,136440,0
+CLDT.US,D,20110817,000000,7.0466,7.147,6.929,6.9783,64806,0
+CLDT.US,D,20110818,000000,6.8389,6.8919,6.4376,6.5103,168118,0
+CLDT.US,D,20110819,000000,6.4127,6.7221,6.3281,6.3281,69058,0
+CLDT.US,D,20110822,000000,6.4795,6.4795,5.9761,6.1458,204960,0
+CLDT.US,D,20110823,000000,6.1518,6.2732,5.9761,6.2184,186824,0
+CLDT.US,D,20110824,000000,6.2184,6.3404,6.1705,6.1881,90616,0
+CLDT.US,D,20110825,000000,6.2249,6.2307,6.0487,6.0606,89817,0
+CLDT.US,D,20110826,000000,6.0304,6.1335,5.6965,6.0728,250066,0
+CLDT.US,D,20110829,000000,6.158,6.158,6.0363,6.0853,135460,0
+CLDT.US,D,20110830,000000,6.0487,6.1518,5.9638,6.0853,183900,0
+CLDT.US,D,20110831,000000,6.1139,6.1953,6.051,6.1074,247138,0
+CLDT.US,D,20110901,000000,6.1152,6.2249,6.0245,6.0972,160872,0
+CLDT.US,D,20110902,000000,6.0195,6.0756,5.9065,5.9188,132477,0
+CLDT.US,D,20110906,000000,5.7463,6.0122,5.7463,5.9629,142132,0
+CLDT.US,D,20110907,000000,6.055,6.1044,5.9563,6.0733,101847,0
+CLDT.US,D,20110908,000000,6.0308,6.0679,5.8699,5.9191,84728,0
+CLDT.US,D,20110909,000000,5.8641,5.9256,5.7336,5.783,162500,0
+CLDT.US,D,20110912,000000,5.7325,5.8605,5.5872,5.6723,108450,0
+CLDT.US,D,20110913,000000,5.6965,5.9942,5.6965,5.9333,70572,0
+CLDT.US,D,20110914,000000,5.9638,6.0728,5.8539,6.0428,48407,0
+CLDT.US,D,20110915,000000,6.1028,6.1211,6.0245,6.1152,76655,0
+CLDT.US,D,20110916,000000,6.1973,6.6423,6.1973,6.5437,370570,0
+CLDT.US,D,20110919,000000,6.4253,6.4253,6.0911,6.2307,99911,0
+CLDT.US,D,20110920,000000,6.2553,6.5288,6.2553,6.3763,164499,0
+CLDT.US,D,20110921,000000,6.3891,6.4433,5.7693,5.806,81512,0
+CLDT.US,D,20110922,000000,5.6597,6.0487,5.6539,5.763,101786,0
+CLDT.US,D,20110923,000000,5.7771,5.9563,5.7771,5.9191,54812,0
+CLDT.US,D,20110926,000000,6.0492,6.0492,5.7771,5.9377,52652,0
+CLDT.US,D,20110927,000000,6.0492,6.3025,6.018,6.1973,69012,0
+CLDT.US,D,20110928,000000,6.1603,6.2344,5.8699,5.8885,70976,0
+CLDT.US,D,20110929,000000,6.018,6.1664,5.9752,6.1664,57142,0
+CLDT.US,D,20110930,000000,6.0544,6.3217,6.0544,6.1313,90593,0
+CLDT.US,D,20111003,000000,6.0861,6.2779,5.6292,5.6844,140098,0
+CLDT.US,D,20111004,000000,5.6724,6.1789,5.4499,6.1603,170215,0
+CLDT.US,D,20111005,000000,6.1543,6.4012,5.7405,6.2034,105661,0
+CLDT.US,D,20111006,000000,6.1543,6.2962,5.9938,6.1481,88119,0
+CLDT.US,D,20111007,000000,6.1543,6.3149,5.8885,5.9686,73609,0
+CLDT.US,D,20111010,000000,6.0679,6.2344,5.9938,6.1353,107702,0
+CLDT.US,D,20111011,000000,5.9999,6.2468,5.9752,6.1912,163245,0
+CLDT.US,D,20111012,000000,6.2221,6.4508,6.1851,6.3949,90049,0
+CLDT.US,D,20111013,000000,6.333,6.4631,6.1851,6.4012,51722,0
+CLDT.US,D,20111014,000000,6.4696,6.5745,6.284,6.5189,78466,0
+CLDT.US,D,20111017,000000,6.4696,6.5189,6.3087,6.3456,54382,0
+CLDT.US,D,20111018,000000,6.3829,6.5621,6.3641,6.5248,69722,0
+CLDT.US,D,20111019,000000,6.5126,6.636,6.2284,6.2344,71406,0
+CLDT.US,D,20111020,000000,6.2408,6.3456,6.0861,6.2717,48084,0
+CLDT.US,D,20111021,000000,6.4078,6.5557,6.3517,6.4818,75118,0
+CLDT.US,D,20111024,000000,6.5373,6.7289,6.4078,6.7106,64274,0
+CLDT.US,D,20111025,000000,6.6609,6.6735,6.457,6.4752,45839,0
+CLDT.US,D,20111026,000000,6.5557,6.6116,6.457,6.5868,46172,0
+CLDT.US,D,20111027,000000,6.7847,7.2235,6.6482,7.1733,159491,0
+CLDT.US,D,20111028,000000,7.267,7.267,7.0802,7.1799,64784,0
+CLDT.US,D,20111031,000000,7.1034,7.1034,6.7924,6.9509,55684,0
+CLDT.US,D,20111101,000000,6.7289,6.8716,6.5496,6.5806,89673,0
+CLDT.US,D,20111102,000000,6.704,6.939,6.5437,6.8716,73078,0
+CLDT.US,D,20111103,000000,6.9504,7.1613,6.8214,7.098,72345,0
+CLDT.US,D,20111104,000000,6.9352,7.0382,6.8798,6.9671,27113,0
+CLDT.US,D,20111107,000000,6.8826,6.8826,6.6173,6.8086,53669,0
+CLDT.US,D,20111108,000000,6.8214,7.0515,6.6546,6.9878,73249,0
+CLDT.US,D,20111109,000000,6.7221,6.9004,6.3641,6.3829,81454,0
+CLDT.US,D,20111110,000000,6.5248,6.7221,6.4261,6.6423,74419,0
+CLDT.US,D,20111111,000000,6.704,6.7656,6.704,6.7289,95262,0
+CLDT.US,D,20111114,000000,6.7413,6.7532,6.4078,6.5248,71109,0
+CLDT.US,D,20111115,000000,6.4818,6.6977,6.4631,6.6855,57948,0
+CLDT.US,D,20111116,000000,6.5496,6.7169,6.5496,6.6609,41010,0
+CLDT.US,D,20111117,000000,6.636,6.704,6.5557,6.6173,35536,0
+CLDT.US,D,20111118,000000,6.6116,6.6795,6.5312,6.624,39308,0
+CLDT.US,D,20111121,000000,6.5004,6.5677,6.29,6.3087,57795,0
+CLDT.US,D,20111122,000000,6.3517,6.5062,6.2159,6.2159,25786,0
+CLDT.US,D,20111123,000000,6.1973,6.2592,5.9072,6.0245,66914,0
+CLDT.US,D,20111125,000000,5.9752,6.0733,5.9377,5.9938,26977,0
+CLDT.US,D,20111128,000000,6.1912,6.1912,6.0059,6.1296,64868,0
+CLDT.US,D,20111129,000000,6.1113,6.1481,5.9752,6.0492,82900,0
+CLDT.US,D,20111130,000000,6.2646,6.6274,6.2326,6.6207,87131,0
+CLDT.US,D,20111201,000000,6.6173,6.6173,6.3273,6.5004,60597,0
+CLDT.US,D,20111202,000000,6.5987,6.6055,6.5062,6.5312,142331,0
+CLDT.US,D,20111205,000000,6.6423,6.8156,6.5496,6.7908,56295,0
+CLDT.US,D,20111206,000000,6.8427,6.8618,6.6847,6.7601,42643,0
+CLDT.US,D,20111207,000000,6.7221,6.9023,6.7097,6.7979,42668,0
+CLDT.US,D,20111208,000000,6.7289,6.7289,6.3711,6.4088,56494,0
+CLDT.US,D,20111209,000000,6.3836,6.6033,6.3205,6.5339,109348,0
+CLDT.US,D,20111212,000000,6.3087,6.4201,6.1233,6.2344,81944,0
+CLDT.US,D,20111213,000000,6.284,6.3456,6.1851,6.1973,31891,0
+CLDT.US,D,20111214,000000,6.1664,6.7593,6.1664,6.6173,60269,0
+CLDT.US,D,20111215,000000,6.6673,6.6918,6.4941,6.5496,36484,0
+CLDT.US,D,20111216,000000,6.6153,6.9157,6.5091,6.5405,100720,0
+CLDT.US,D,20111219,000000,6.5868,6.624,6.4078,6.4135,33268,0
+CLDT.US,D,20111220,000000,6.6847,6.7916,6.5781,6.7164,117606,0
+CLDT.US,D,20111221,000000,6.7664,6.8427,6.672,6.8168,33122,0
+CLDT.US,D,20111222,000000,6.8229,7.1613,6.8229,6.961,59691,0
+CLDT.US,D,20111223,000000,6.9854,7.018,6.7664,6.9023,44398,0
+CLDT.US,D,20111227,000000,6.9023,6.9739,6.8684,6.9352,20152,0
+CLDT.US,D,20111228,000000,6.8731,6.9297,6.6847,6.7164,36146,0
+CLDT.US,D,20111229,000000,6.7289,6.8494,6.6847,6.7351,66120,0
+CLDT.US,D,20111230,000000,6.805,6.8811,6.7097,6.767,43949,0
+CLDT.US,D,20120103,000000,6.9352,7.0802,6.8427,6.9854,37940,0
+CLDT.US,D,20120104,000000,6.9541,7.105,6.8494,6.8969,44327,0
+CLDT.US,D,20120105,000000,6.8297,7.0057,6.7477,6.9023,31442,0
+CLDT.US,D,20120106,000000,6.9476,7.0316,6.8731,6.9423,30933,0
+CLDT.US,D,20120109,000000,6.8969,7.018,6.8684,6.9297,20317,0
+CLDT.US,D,20120110,000000,7.0451,7.105,6.961,7.0248,24250,0
+CLDT.US,D,20120111,000000,6.961,7.1613,6.8427,7.0802,29991,0
+CLDT.US,D,20120112,000000,7.0752,7.2058,7.0057,7.1991,11885,0
+CLDT.US,D,20120113,000000,7.0752,7.1875,7.0629,7.1485,20180,0
+CLDT.US,D,20120117,000000,7.1807,7.1991,7.0629,7.1485,24433,0
+CLDT.US,D,20120118,000000,7.1991,7.4373,7.1991,7.3943,21445,0
+CLDT.US,D,20120119,000000,7.4114,7.5251,7.3378,7.5003,23144,0
+CLDT.US,D,20120120,000000,7.5309,7.5309,7.465,7.5251,53864,0
+CLDT.US,D,20120123,000000,7.5309,7.5578,7.4442,7.5193,51571,0
+CLDT.US,D,20120124,000000,7.465,7.5957,7.4061,7.5638,52186,0
+CLDT.US,D,20120125,000000,7.5251,7.777,7.5251,7.6116,62858,0
+CLDT.US,D,20120126,000000,7.5309,7.7403,7.3872,7.507,47422,0
+CLDT.US,D,20120127,000000,7.4442,7.8459,7.4373,7.8062,49969,0
+CLDT.US,D,20120130,000000,7.7452,7.8184,7.6881,7.7526,20099,0
+CLDT.US,D,20120131,000000,7.7854,7.8481,7.709,7.7647,45705,0
+CLDT.US,D,20120201,000000,7.7945,8.2835,7.7452,8.2574,64461,0
+CLDT.US,D,20120202,000000,8.2646,8.4737,8.1272,8.3344,153893,0
+CLDT.US,D,20120203,000000,8.5317,8.5738,8.31,8.5175,48845,0
+CLDT.US,D,20120206,000000,8.4623,8.4782,8.3751,8.4103,16975,0
+CLDT.US,D,20120207,000000,8.3036,8.3483,8.1854,8.1973,36594,0
+CLDT.US,D,20120208,000000,8.1791,8.2766,8.1671,8.2472,26995,0
+CLDT.US,D,20120209,000000,8.2472,8.2472,7.9961,8.084,30238,0
+CLDT.US,D,20120210,000000,8.0026,8.1075,7.9758,8.0026,52751,0
+CLDT.US,D,20120213,000000,8.067,8.1602,8.0249,8.1201,19101,0
+CLDT.US,D,20120214,000000,8.0424,8.1201,7.8184,7.9961,40192,0
+CLDT.US,D,20120215,000000,8.018,8.0741,7.8138,7.8323,45150,0
+CLDT.US,D,20120216,000000,7.8913,8.1151,7.8913,8.1075,24514,0
+CLDT.US,D,20120217,000000,8.1075,8.1075,7.8531,7.94,38449,0
+CLDT.US,D,20120221,000000,7.8913,8.1272,7.7526,7.8184,132609,0
+CLDT.US,D,20120222,000000,7.8728,7.8795,7.5638,7.6706,75884,0
+CLDT.US,D,20120223,000000,7.729,7.7837,7.4933,7.6706,210774,0
+CLDT.US,D,20120224,000000,7.6116,7.8259,7.5524,7.6073,196935,0
+CLDT.US,D,20120227,000000,7.6249,7.708,7.507,7.6116,70201,0
+CLDT.US,D,20120228,000000,7.6499,7.8062,7.6073,7.708,58742,0
+CLDT.US,D,20120229,000000,7.5989,7.709,7.56,7.5666,93920,0
+CLDT.US,D,20120301,000000,7.5828,7.7019,7.5712,7.6249,63554,0
+CLDT.US,D,20120302,000000,7.6562,7.6562,7.5693,7.6065,94535,0
+CLDT.US,D,20120305,000000,7.6116,7.6743,7.5383,7.6499,29875,0
+CLDT.US,D,20120306,000000,7.5622,7.709,7.5511,7.6634,86015,0
+CLDT.US,D,20120307,000000,7.6693,7.7954,7.5941,7.791,44141,0
+CLDT.US,D,20120308,000000,7.7647,7.9999,7.709,7.9999,109655,0
+CLDT.US,D,20120309,000000,7.9801,8.3371,7.9551,8.2427,95662,0
+CLDT.US,D,20120312,000000,8.1723,8.2254,8.0424,8.0946,51368,0
+CLDT.US,D,20120313,000000,8.1602,8.2835,7.9884,8.2472,58027,0
+CLDT.US,D,20120314,000000,8.2111,8.2427,8.1602,8.2042,30832,0
+CLDT.US,D,20120315,000000,8.1671,8.2472,8.029,8.2326,23336,0
+CLDT.US,D,20120316,000000,8.2368,8.3316,8.0893,8.2861,71803,0
+CLDT.US,D,20120319,000000,8.2186,8.4545,8.2186,8.4042,44181,0
+CLDT.US,D,20120320,000000,8.325,8.472,8.2784,8.3456,16832,0
+CLDT.US,D,20120321,000000,8.3629,8.5802,8.1791,8.2263,57836,0
+CLDT.US,D,20120322,000000,8.1142,8.3054,8.1003,8.2481,15239,0
+CLDT.US,D,20120323,000000,8.253,8.4129,8.212,8.3893,35521,0
+CLDT.US,D,20120326,000000,8.4307,8.5802,8.3893,8.5236,57271,0
+CLDT.US,D,20120327,000000,8.4969,8.5728,8.3849,8.4024,31759,0
+CLDT.US,D,20120328,000000,8.3371,8.3629,8.0786,8.1723,62313,0
+CLDT.US,D,20120329,000000,8.0833,8.2368,7.9731,8.1263,120922,0
+CLDT.US,D,20120330,000000,8.2326,8.3778,8.0656,8.0732,131302,0
+CLDT.US,D,20120402,000000,8.0893,8.1142,7.9858,8.0893,177783,0
+CLDT.US,D,20120403,000000,8.0348,8.1066,7.8947,7.9602,64017,0
+CLDT.US,D,20120404,000000,7.8755,7.9731,7.729,7.7647,87098,0
+CLDT.US,D,20120405,000000,7.7599,7.7599,7.6634,7.6881,60667,0
+CLDT.US,D,20120409,000000,7.6743,7.6743,7.4623,7.5882,88913,0
+CLDT.US,D,20120410,000000,7.5998,7.5998,7.3509,7.3703,101564,0
+CLDT.US,D,20120411,000000,7.5561,7.5693,7.3215,7.4338,97192,0
+CLDT.US,D,20120412,000000,7.4147,7.5622,7.4147,7.5359,31619,0
+CLDT.US,D,20120413,000000,7.4752,7.4807,7.4086,7.4687,35735,0
+CLDT.US,D,20120416,000000,7.5043,7.5359,7.4481,7.5043,115134,0
+CLDT.US,D,20120417,000000,7.5561,7.8622,7.5561,7.7647,68751,0
+CLDT.US,D,20120418,000000,7.6952,7.7344,7.6562,7.6881,76977,0
+CLDT.US,D,20120419,000000,7.716,7.8408,7.716,7.7599,44746,0
+CLDT.US,D,20120420,000000,7.8814,8.0076,7.8408,7.9801,68907,0
+CLDT.US,D,20120423,000000,7.8146,7.8146,7.6491,7.7027,114493,0
+CLDT.US,D,20120424,000000,7.6952,8.0281,7.6952,7.966,29696,0
+CLDT.US,D,20120425,000000,8.0786,8.1671,8.0231,8.1326,59506,0
+CLDT.US,D,20120426,000000,8.0893,8.3849,8.0893,8.325,19652,0
+CLDT.US,D,20120427,000000,8.3371,8.3893,8.2991,8.3568,62534,0
+CLDT.US,D,20120430,000000,8.3125,8.3371,8.2263,8.267,39710,0
+CLDT.US,D,20120501,000000,8.2368,8.3568,8.1407,8.325,63404,0
+CLDT.US,D,20120502,000000,8.2326,8.4837,8.2326,8.472,87169,0
+CLDT.US,D,20120503,000000,8.4261,8.5676,8.4129,8.465,45529,0
+CLDT.US,D,20120504,000000,8.4387,8.4387,8.1791,8.267,49760,0
+CLDT.US,D,20120507,000000,8.2194,8.407,8.2194,8.3778,17083,0
+CLDT.US,D,20120508,000000,8.3316,8.5854,8.325,8.4307,113386,0
+CLDT.US,D,20120509,000000,8.3568,8.4387,8.2991,8.3054,81738,0
+CLDT.US,D,20120510,000000,8.397,8.397,8.2427,8.3054,386702,0
+CLDT.US,D,20120511,000000,8.2263,8.407,8.2263,8.3456,37765,0
+CLDT.US,D,20120514,000000,8.2784,8.3893,8.2784,8.3629,34670,0
+CLDT.US,D,20120515,000000,8.3316,8.3849,8.2991,8.3521,49160,0
+CLDT.US,D,20120516,000000,8.4129,8.4586,8.2991,8.3849,108583,0
+CLDT.US,D,20120517,000000,8.2723,8.397,8.2481,8.3196,71548,0
+CLDT.US,D,20120518,000000,8.2991,8.3778,8.1791,8.2368,54739,0
+CLDT.US,D,20120521,000000,8.2784,8.3708,8.1191,8.3125,47703,0
+CLDT.US,D,20120522,000000,8.2991,8.3778,8.1465,8.205,71600,0
+CLDT.US,D,20120523,000000,8.1066,8.397,8.1066,8.3371,70314,0
+CLDT.US,D,20120524,000000,8.3521,8.3708,8.205,8.3316,31342,0
+CLDT.US,D,20120525,000000,8.3371,8.4129,8.205,8.2194,58168,0
+CLDT.US,D,20120529,000000,8.2991,8.3778,8.205,8.2584,40509,0
+CLDT.US,D,20120530,000000,8.1973,8.3196,8.1723,8.2481,33052,0
+CLDT.US,D,20120531,000000,8.2427,8.3054,8.1723,8.253,49468,0
+CLDT.US,D,20120601,000000,8.1066,8.253,8.1066,8.1191,251280,0
+CLDT.US,D,20120604,000000,8.1407,8.325,8.1142,8.267,54256,0
+CLDT.US,D,20120605,000000,8.014,8.4111,8.014,8.2678,140832,0
+CLDT.US,D,20120606,000000,8.3273,8.5352,8.3008,8.4298,109788,0
+CLDT.US,D,20120607,000000,8.5613,8.6152,8.4158,8.5147,111504,0
+CLDT.US,D,20120608,000000,8.4949,8.6502,8.4949,8.6152,95879,0
+CLDT.US,D,20120611,000000,8.6695,8.6767,8.5308,8.5728,75704,0
+CLDT.US,D,20120612,000000,8.609,8.782,8.3778,8.782,66923,0
+CLDT.US,D,20120613,000000,8.8013,8.8013,8.4129,8.4764,35061,0
+CLDT.US,D,20120614,000000,8.5156,8.7122,8.5156,8.6767,46772,0
+CLDT.US,D,20120615,000000,8.6441,8.829,8.6441,8.8107,142032,0
+CLDT.US,D,20120618,000000,8.7404,8.9059,8.6818,8.9059,99484,0
+CLDT.US,D,20120619,000000,8.9595,9.2255,8.9595,9.1567,92136,0
+CLDT.US,D,20120620,000000,9.1567,9.1567,8.9528,9.0923,52204,0
+CLDT.US,D,20120621,000000,9.1323,9.1567,8.8845,8.9828,66873,0
+CLDT.US,D,20120622,000000,9.0019,9.1086,8.9631,9.1027,250828,0
+CLDT.US,D,20120625,000000,8.9312,9.0855,8.8919,9.0019,53054,0
+CLDT.US,D,20120626,000000,8.9771,9.0855,8.723,9.0448,106314,0
+CLDT.US,D,20120627,000000,9.0723,9.1731,8.8698,9.0657,118812,0
+CLDT.US,D,20120628,000000,9.0019,9.059,8.819,8.9595,41514,0
+CLDT.US,D,20120629,000000,9.1086,9.2255,9.04,9.2129,57043,0
+CLDT.US,D,20120702,000000,9.2714,9.2946,9.0855,9.2772,64742,0
+CLDT.US,D,20120703,000000,9.2714,9.3256,9.2596,9.2946,38338,0
+CLDT.US,D,20120705,000000,9.2899,9.3947,9.2188,9.2596,61487,0
+CLDT.US,D,20120706,000000,9.1731,9.4134,9.1731,9.374,120102,0
+CLDT.US,D,20120709,000000,9.358,9.621,9.358,9.555,80308,0
+CLDT.US,D,20120710,000000,9.608,9.679,9.4784,9.555,44800,0
+CLDT.US,D,20120711,000000,9.541,9.566,9.3006,9.4006,61154,0
+CLDT.US,D,20120712,000000,9.3512,9.4724,9.3404,9.4311,40051,0
+CLDT.US,D,20120713,000000,9.4844,9.525,9.3858,9.4635,46885,0
+CLDT.US,D,20120716,000000,9.4065,9.4456,9.3326,9.3512,21697,0
+CLDT.US,D,20120717,000000,9.4193,9.4933,9.2772,9.3453,47633,0
+CLDT.US,D,20120718,000000,9.358,9.358,9.2255,9.2946,25713,0
+CLDT.US,D,20120719,000000,9.3453,9.3453,9.198,9.2063,14813,0
+CLDT.US,D,20120720,000000,9.2469,9.508,9.2255,9.2714,52195,0
+CLDT.US,D,20120723,000000,9.1895,9.374,8.997,9.2129,70740,0
+CLDT.US,D,20120724,000000,9.2527,9.2527,8.8228,8.8845,60910,0
+CLDT.US,D,20120725,000000,8.9472,9.2188,8.754,9.1323,46528,0
+CLDT.US,D,20120726,000000,9.2645,9.3512,8.904,8.9771,57623,0
+CLDT.US,D,20120727,000000,9.0323,9.1027,8.8043,8.9828,61705,0
+CLDT.US,D,20120730,000000,9.0225,9.059,8.8043,8.9472,32118,0
+CLDT.US,D,20120731,000000,8.9312,9.0019,8.8559,8.8698,54925,0
+CLDT.US,D,20120801,000000,8.904,8.904,8.7075,8.7725,71776,0
+CLDT.US,D,20120802,000000,8.723,8.8228,8.6441,8.7596,110813,0
+CLDT.US,D,20120803,000000,8.8559,9.04,8.7356,8.9828,243538,0
+CLDT.US,D,20120806,000000,8.9904,9.0323,8.7791,8.8355,113743,0
+CLDT.US,D,20120807,000000,8.8754,8.8754,8.3273,8.7356,101888,0
+CLDT.US,D,20120808,000000,8.7075,8.766,8.6312,8.6767,34880,0
+CLDT.US,D,20120809,000000,8.6827,8.8494,8.6441,8.7725,47766,0
+CLDT.US,D,20120810,000000,8.7725,9.1209,8.7596,8.917,65526,0
+CLDT.US,D,20120813,000000,8.9368,9.1567,8.8355,9.1529,53825,0
+CLDT.US,D,20120814,000000,9.1895,9.1895,8.7356,8.766,29161,0
+CLDT.US,D,20120815,000000,8.7487,8.8754,8.5854,8.8355,83134,0
+CLDT.US,D,20120816,000000,8.8625,8.9595,8.7913,8.9528,52445,0
+CLDT.US,D,20120817,000000,8.9415,9.1323,8.8698,9.0988,30967,0
+CLDT.US,D,20120820,000000,9.1268,9.1447,8.997,9.0855,25669,0
+CLDT.US,D,20120821,000000,9.0988,9.2255,8.8976,8.9106,70457,0
+CLDT.US,D,20120822,000000,8.9255,9.0019,8.819,8.8228,22856,0
+CLDT.US,D,20120823,000000,8.766,8.8355,8.766,8.7997,11072,0
+CLDT.US,D,20120824,000000,8.766,9.0094,8.7487,8.9698,16151,0
+CLDT.US,D,20120827,000000,8.9904,9.0323,8.9106,8.9631,22181,0
+CLDT.US,D,20120828,000000,8.9528,9.0448,8.9528,9.04,27153,0
+CLDT.US,D,20120829,000000,9.0781,9.1895,9.0323,9.1731,35114,0
+CLDT.US,D,20120830,000000,9.1141,9.1141,9.0657,9.0723,12169,0
+CLDT.US,D,20120831,000000,9.0988,9.0988,9.0019,9.04,27841,0
+CLDT.US,D,20120904,000000,9.0723,9.1567,8.9472,9.0781,69180,0
+CLDT.US,D,20120905,000000,9.1027,9.1567,9.0781,9.1268,47543,0
+CLDT.US,D,20120906,000000,9.1567,9.2527,9.1392,9.2129,95507,0
+CLDT.US,D,20120907,000000,9.2645,9.2645,9.1769,9.1895,22797,0
+CLDT.US,D,20120910,000000,9.1268,9.1895,9.1086,9.1209,25525,0
+CLDT.US,D,20120911,000000,9.0988,9.198,9.0988,9.1826,27165,0
+CLDT.US,D,20120912,000000,9.1769,9.2527,9.0923,9.198,36180,0
+CLDT.US,D,20120913,000000,9.2188,9.2401,9.1141,9.2188,43351,0
+CLDT.US,D,20120914,000000,9.2596,9.4233,9.1826,9.3858,68143,0
+CLDT.US,D,20120917,000000,9.3179,9.3669,9.1895,9.282,30378,0
+CLDT.US,D,20120918,000000,9.3179,9.3512,9.2323,9.2899,36003,0
+CLDT.US,D,20120919,000000,9.3404,9.3799,9.1643,9.2129,58364,0
+CLDT.US,D,20120920,000000,9.1826,9.2527,9.0988,9.1209,31818,0
+CLDT.US,D,20120921,000000,9.2255,9.2255,9.059,9.1529,129092,0
+CLDT.US,D,20120924,000000,9.1323,9.2255,9.1141,9.2255,47175,0
+CLDT.US,D,20120925,000000,9.2596,9.3006,9.1086,9.1769,96781,0
+CLDT.US,D,20120926,000000,9.1769,9.3413,9.1076,9.198,60844,0
+CLDT.US,D,20120927,000000,9.198,9.2733,9.1567,9.2264,45616,0
+CLDT.US,D,20120928,000000,9.1643,9.1826,9.0572,9.0845,28892,0
+CLDT.US,D,20121001,000000,9.1567,9.1731,8.9668,8.9801,35374,0
+CLDT.US,D,20121002,000000,8.9952,9.1268,8.9208,9.1076,39989,0
+CLDT.US,D,20121003,000000,9.097,9.1519,9.0845,9.1199,28904,0
+CLDT.US,D,20121004,000000,9.1268,9.198,9.0572,9.1731,53593,0
+CLDT.US,D,20121005,000000,9.2264,9.2606,9.1382,9.1731,49605,0
+CLDT.US,D,20121008,000000,9.1519,9.1519,8.9668,9.0637,28236,0
+CLDT.US,D,20121009,000000,9.0771,9.1076,8.9445,8.9877,20411,0
+CLDT.US,D,20121010,000000,9.0771,9.1567,9.0141,9.1076,44182,0
+CLDT.US,D,20121011,000000,9.1519,9.1519,8.9877,9.0293,49409,0
+CLDT.US,D,20121012,000000,9.0572,9.0637,8.9387,8.9668,16002,0
+CLDT.US,D,20121015,000000,9.0196,9.0293,8.9387,8.9877,44110,0
+CLDT.US,D,20121016,000000,9.0714,9.0714,8.933,8.9668,21837,0
+CLDT.US,D,20121017,000000,8.9621,9.0074,8.9445,8.9621,27296,0
+CLDT.US,D,20121018,000000,8.933,8.9445,8.9068,8.9275,32185,0
+CLDT.US,D,20121019,000000,8.8788,8.9275,8.6376,8.7304,72084,0
+CLDT.US,D,20121022,000000,8.7304,8.8578,8.7,8.8061,27944,0
+CLDT.US,D,20121023,000000,8.7487,8.819,8.6818,8.7366,29792,0
+CLDT.US,D,20121024,000000,8.7733,8.7733,8.6025,8.6433,53644,0
+CLDT.US,D,20121025,000000,8.723,8.723,8.4261,8.4774,70268,0
+CLDT.US,D,20121026,000000,8.4518,8.5335,8.4307,8.4307,94273,0
+CLDT.US,D,20121031,000000,8.4669,8.5263,8.3344,8.473,75904,0
+CLDT.US,D,20121101,000000,8.4457,8.5648,8.4119,8.5395,61335,0
+CLDT.US,D,20121102,000000,8.546,8.6376,8.4669,8.5335,64416,0
+CLDT.US,D,20121105,000000,8.608,8.6704,8.5111,8.6433,120923,0
+CLDT.US,D,20121106,000000,8.6376,8.7366,8.5775,8.7147,27951,0
+CLDT.US,D,20121107,000000,8.6704,8.7803,8.5263,8.655,65409,0
+CLDT.US,D,20121108,000000,8.8004,8.8308,8.6632,8.7421,105904,0
+CLDT.US,D,20121109,000000,8.7421,8.9508,8.7421,8.9135,80018,0
+CLDT.US,D,20121112,000000,8.9135,8.9508,8.8717,8.9068,28737,0
+CLDT.US,D,20121113,000000,8.9275,8.9877,8.8872,8.9208,41734,0
+CLDT.US,D,20121114,000000,8.8938,8.9744,8.6767,8.7,72995,0
+CLDT.US,D,20121115,000000,8.7304,8.8004,8.655,8.6767,37057,0
+CLDT.US,D,20121116,000000,8.6433,8.7733,8.5964,8.7304,50893,0
+CLDT.US,D,20121119,000000,8.8004,8.9621,8.7366,8.9508,29785,0
+CLDT.US,D,20121120,000000,8.8652,8.9387,8.8578,8.9387,23802,0
+CLDT.US,D,20121121,000000,8.9068,8.9744,8.8503,8.9744,15099,0
+CLDT.US,D,20121123,000000,9.0141,9.0141,8.9567,8.9877,16782,0
+CLDT.US,D,20121126,000000,8.9877,9.1567,8.9208,9.0903,23422,0
+CLDT.US,D,20121127,000000,9.1027,9.1826,8.9744,8.9744,37869,0
+CLDT.US,D,20121128,000000,8.9744,9.097,8.9004,9.0903,22298,0
+CLDT.US,D,20121129,000000,9.0845,9.2333,9.0845,9.2333,37361,0
+CLDT.US,D,20121130,000000,9.2198,9.2781,9.1382,9.2401,71252,0
+CLDT.US,D,20121203,000000,9.3132,9.565,9.2527,9.4164,83547,0
+CLDT.US,D,20121204,000000,9.4203,9.546,9.4164,9.54,124410,0
+CLDT.US,D,20121205,000000,9.608,9.686,9.522,9.536,64406,0
+CLDT.US,D,20121206,000000,9.54,9.604,9.507,9.577,26105,0
+CLDT.US,D,20121207,000000,9.554,9.554,9.3698,9.4203,115145,0
+CLDT.US,D,20121210,000000,9.4105,9.4605,9.2063,9.3759,113951,0
+CLDT.US,D,20121211,000000,9.4427,9.628,9.4164,9.54,228819,0
+CLDT.US,D,20121212,000000,9.584,9.584,9.4814,9.507,273038,0
+CLDT.US,D,20121213,000000,9.4993,9.599,9.4347,9.4566,40663,0
+CLDT.US,D,20121214,000000,9.4665,9.565,9.4035,9.56,173944,0
+CLDT.US,D,20121217,000000,9.608,9.68,9.56,9.621,105889,0
+CLDT.US,D,20121218,000000,9.608,9.763,9.565,9.755,92618,0
+CLDT.US,D,20121219,000000,9.808,9.808,9.658,9.716,93838,0
+CLDT.US,D,20121220,000000,9.724,9.892,9.699,9.856,111877,0
+CLDT.US,D,20121221,000000,9.808,9.866,9.737,9.843,377501,0
+CLDT.US,D,20121224,000000,9.856,9.968,9.748,9.79,47429,0
+CLDT.US,D,20121226,000000,9.817,9.892,9.694,9.784,73380,0
+CLDT.US,D,20121227,000000,9.83,9.954,9.768,9.926,97761,0
+CLDT.US,D,20121228,000000,9.905,9.991,9.88,9.88,44887,0
+CLDT.US,D,20121231,000000,9.886,10.24,9.83,10.196,147562,0
+CLDT.US,D,20130102,000000,10.156,10.308,10.12,10.227,131809,0
+CLDT.US,D,20130103,000000,10.266,10.266,10.159,10.21,65022,0
+CLDT.US,D,20130104,000000,10.272,10.286,10.21,10.281,83511,0
+CLDT.US,D,20130107,000000,10.21,10.281,10.178,10.188,81480,0
+CLDT.US,D,20130108,000000,10.159,10.233,10.099,10.134,218608,0
+CLDT.US,D,20130109,000000,9.715,9.824,9.684,9.684,2569896,0
+CLDT.US,D,20130110,000000,9.73,9.817,9.684,9.768,432577,0
+CLDT.US,D,20130111,000000,9.83,9.837,9.784,9.799,209703,0
+CLDT.US,D,20130114,000000,9.784,9.88,9.768,9.856,166472,0
+CLDT.US,D,20130115,000000,9.851,9.851,9.768,9.83,69638,0
+CLDT.US,D,20130116,000000,9.837,9.926,9.747,9.898,194065,0
+CLDT.US,D,20130117,000000,9.963,10.014,9.905,9.977,229978,0
+CLDT.US,D,20130118,000000,9.939,10.046,9.91,10.003,219390,0
+CLDT.US,D,20130122,000000,10.031,10.301,10.025,10.266,298175,0
+CLDT.US,D,20130123,000000,10.248,10.392,10.217,10.341,935709,0
+CLDT.US,D,20130124,000000,10.341,10.467,10.341,10.412,175608,0
+CLDT.US,D,20130125,000000,10.467,10.612,10.42,10.576,191667,0
+CLDT.US,D,20130128,000000,10.617,10.662,10.562,10.607,282930,0
+CLDT.US,D,20130129,000000,10.548,10.655,10.548,10.624,185221,0
+CLDT.US,D,20130130,000000,10.631,10.631,10.433,10.495,310408,0
+CLDT.US,D,20130131,000000,10.293,10.57,10.2,10.489,783418,0
+CLDT.US,D,20130201,000000,10.556,10.683,10.477,10.477,372311,0
+CLDT.US,D,20130204,000000,10.489,10.618,10.411,10.477,173015,0
+CLDT.US,D,20130205,000000,10.541,10.719,10.471,10.704,435854,0
+CLDT.US,D,20130206,000000,10.662,10.789,10.631,10.733,213892,0
+CLDT.US,D,20130207,000000,10.631,10.773,10.599,10.773,252347,0
+CLDT.US,D,20130208,000000,10.75,10.927,10.75,10.927,237341,0
+CLDT.US,D,20130211,000000,10.891,11.017,10.835,10.985,273045,0
+CLDT.US,D,20130212,000000,10.979,11.086,10.979,11.043,170886,0
+CLDT.US,D,20130213,000000,11.002,11.142,10.968,11.098,230157,0
+CLDT.US,D,20130214,000000,11.098,11.142,10.985,11.03,142986,0
+CLDT.US,D,20130215,000000,11.105,11.189,10.968,11.176,182858,0
+CLDT.US,D,20130219,000000,11.215,11.229,10.994,11.136,173526,0
+CLDT.US,D,20130220,000000,11.105,11.105,10.985,11.01,244796,0
+CLDT.US,D,20130221,000000,11.017,11.098,10.782,10.819,1029551,0
+CLDT.US,D,20130222,000000,10.891,11.017,10.843,10.979,101391,0
+CLDT.US,D,20130225,000000,11.078,11.176,10.843,10.858,227311,0
+CLDT.US,D,20130226,000000,10.858,11.025,10.858,10.968,100075,0
+CLDT.US,D,20130227,000000,11.044,11.044,10.939,10.951,119210,0
+CLDT.US,D,20130228,000000,10.904,11.018,10.757,11.011,288749,0
+CLDT.US,D,20130301,000000,10.933,11.044,10.858,10.994,125834,0
+CLDT.US,D,20130304,000000,11.002,11.071,10.939,11.002,142326,0
+CLDT.US,D,20130305,000000,11.071,11.079,10.927,10.968,101896,0
+CLDT.US,D,20130306,000000,10.973,10.979,10.807,10.933,72147,0
+CLDT.US,D,20130307,000000,10.911,11.079,10.807,10.994,69032,0
+CLDT.US,D,20130308,000000,11.071,11.105,10.968,11.091,79716,0
+CLDT.US,D,20130311,000000,11.136,11.238,11.091,11.238,80351,0
+CLDT.US,D,20130312,000000,11.196,11.366,11.19,11.345,124636,0
+CLDT.US,D,20130313,000000,11.345,11.546,11.317,11.463,93432,0
+CLDT.US,D,20130314,000000,11.506,11.553,11.453,11.537,75094,0
+CLDT.US,D,20130315,000000,11.559,11.652,11.458,11.593,181520,0
+CLDT.US,D,20130318,000000,11.53,11.673,11.53,11.584,89558,0
+CLDT.US,D,20130319,000000,11.576,11.706,11.568,11.666,217548,0
+CLDT.US,D,20130320,000000,11.681,11.706,11.498,11.559,81883,0
+CLDT.US,D,20130321,000000,11.469,11.576,11.458,11.576,97804,0
+CLDT.US,D,20130322,000000,11.642,11.642,11.553,11.63,157806,0
+CLDT.US,D,20130325,000000,11.636,11.761,11.636,11.681,61668,0
+CLDT.US,D,20130326,000000,11.754,11.774,11.673,11.745,51481,0
+CLDT.US,D,20130327,000000,11.754,11.841,11.673,11.79,44390,0
+CLDT.US,D,20130328,000000,11.828,11.873,11.72,11.828,223840,0
+CLDT.US,D,20130401,000000,11.848,11.848,11.599,11.727,89535,0
+CLDT.US,D,20130402,000000,11.79,11.895,11.767,11.796,143184,0
+CLDT.US,D,20130403,000000,11.706,11.714,11.576,11.666,142418,0
+CLDT.US,D,20130404,000000,11.805,11.805,11.599,11.754,55595,0
+CLDT.US,D,20130405,000000,11.695,11.805,11.642,11.761,59683,0
+CLDT.US,D,20130408,000000,11.72,11.811,11.63,11.727,88267,0
+CLDT.US,D,20130409,000000,11.774,11.79,11.695,11.767,92442,0
+CLDT.US,D,20130410,000000,11.818,12.025,11.779,11.98,163591,0
+CLDT.US,D,20130411,000000,12.018,12.197,12.009,12.12,138254,0
+CLDT.US,D,20130412,000000,12.12,12.203,12.041,12.149,65858,0
+CLDT.US,D,20130415,000000,12.142,12.149,11.91,12.092,225087,0
+CLDT.US,D,20130416,000000,12.172,12.338,12.098,12.317,663618,0
+CLDT.US,D,20130417,000000,12.276,12.276,11.946,12.092,114140,0
+CLDT.US,D,20130418,000000,12.12,12.172,11.952,12.028,147449,0
+CLDT.US,D,20130419,000000,12.098,12.304,12.041,12.253,89169,0
+CLDT.US,D,20130422,000000,12.203,12.317,11.98,12.217,72991,0
+CLDT.US,D,20130423,000000,12.276,12.464,12.259,12.304,197099,0
+CLDT.US,D,20130424,000000,12.309,12.309,12.209,12.29,95735,0
+CLDT.US,D,20130425,000000,12.284,12.338,12.217,12.267,73081,0
+CLDT.US,D,20130426,000000,12.29,12.339,12.114,12.176,132392,0
+CLDT.US,D,20130429,000000,12.189,12.267,12.077,12.243,63625,0
+CLDT.US,D,20130430,000000,12.309,12.365,12.216,12.347,84471,0
+CLDT.US,D,20130501,000000,12.347,12.378,12.135,12.135,159669,0
+CLDT.US,D,20130502,000000,12.196,12.332,12.135,12.259,117826,0
+CLDT.US,D,20130503,000000,12.365,12.447,12.209,12.309,119307,0
+CLDT.US,D,20130506,000000,12.357,12.472,12.29,12.384,44324,0
+CLDT.US,D,20130507,000000,12.432,12.535,12.426,12.505,71333,0
+CLDT.US,D,20130508,000000,12.652,12.652,12.224,12.305,229388,0
+CLDT.US,D,20130509,000000,12.297,12.438,12.234,12.347,241500,0
+CLDT.US,D,20130510,000000,12.401,12.712,12.365,12.638,249853,0
+CLDT.US,D,20130513,000000,12.658,12.745,12.451,12.543,96503,0
+CLDT.US,D,20130514,000000,12.569,12.807,12.447,12.807,159658,0
+CLDT.US,D,20130515,000000,12.814,12.922,12.745,12.853,147655,0
+CLDT.US,D,20130516,000000,12.738,12.738,12.339,12.472,200951,0
+CLDT.US,D,20130517,000000,12.549,12.906,12.496,12.853,157089,0
+CLDT.US,D,20130520,000000,12.853,13.065,12.853,12.985,115525,0
+CLDT.US,D,20130521,000000,13.027,13.251,13.014,13.205,80442,0
+CLDT.US,D,20130522,000000,13.251,13.443,12.846,12.97,135847,0
+CLDT.US,D,20130523,000000,12.836,13.224,12.749,13.117,136353,0
+CLDT.US,D,20130524,000000,13.089,13.169,12.894,12.941,131810,0
+CLDT.US,D,20130528,000000,13.117,13.421,12.97,13.132,137304,0
+CLDT.US,D,20130529,000000,13.057,13.075,12.731,12.737,145324,0
+CLDT.US,D,20130530,000000,12.717,12.806,12.509,12.531,85749,0
+CLDT.US,D,20130531,000000,12.486,12.734,12.332,12.554,238328,0
+CLDT.US,D,20130603,000000,12.493,12.873,12.369,12.56,190420,0
+CLDT.US,D,20130604,000000,12.554,12.677,12.185,12.314,90202,0
+CLDT.US,D,20130605,000000,12.335,12.362,12.072,12.168,102893,0
+CLDT.US,D,20130606,000000,12.206,12.397,12.099,12.383,59509,0
+CLDT.US,D,20130607,000000,12.516,12.516,12.052,12.192,79182,0
+CLDT.US,D,20130610,000000,12.265,12.272,12.152,12.238,22762,0
+CLDT.US,D,20130611,000000,12.052,12.16,11.947,11.981,66081,0
+CLDT.US,D,20130612,000000,12.087,12.087,11.38,11.4,127901,0
+CLDT.US,D,20130613,000000,11.063,11.098,10.951,11.063,2528080,0
+CLDT.US,D,20130614,000000,11.098,11.334,11.036,11.271,389241,0
+CLDT.US,D,20130617,000000,11.307,11.419,11.217,11.301,314242,0
+CLDT.US,D,20130618,000000,11.346,11.386,11.232,11.301,221450,0
+CLDT.US,D,20130619,000000,11.307,11.377,11,11.171,218331,0
+CLDT.US,D,20130620,000000,10.992,11.232,10.992,11.05,331780,0
+CLDT.US,D,20130621,000000,11.086,11.217,10.984,11.217,393761,0
+CLDT.US,D,20130624,000000,11.091,11.184,10.916,10.992,210784,0
+CLDT.US,D,20130625,000000,11.036,11.197,10.977,11.143,133793,0
+CLDT.US,D,20130626,000000,11.21,11.271,11.086,11.191,142150,0
+CLDT.US,D,20130627,000000,11.246,11.378,11.191,11.347,207611,0
+CLDT.US,D,20130628,000000,11.347,11.823,11.32,11.675,527379,0
+CLDT.US,D,20130701,000000,11.793,11.808,11.625,11.722,198566,0
+CLDT.US,D,20130702,000000,11.757,11.836,11.722,11.815,142741,0
+CLDT.US,D,20130703,000000,11.786,11.877,11.722,11.8,79924,0
+CLDT.US,D,20130705,000000,11.757,11.9,11.483,11.877,93907,0
+CLDT.US,D,20130708,000000,11.939,11.939,11.757,11.776,74543,0
+CLDT.US,D,20130709,000000,11.786,11.985,11.682,11.978,93106,0
+CLDT.US,D,20130710,000000,11.939,12.21,11.914,12.157,135112,0
+CLDT.US,D,20130711,000000,12.235,12.475,12.149,12.442,127876,0
+CLDT.US,D,20130712,000000,12.717,13.157,12.717,12.91,516193,0
+CLDT.US,D,20130715,000000,12.91,13.007,12.874,12.922,197516,0
+CLDT.US,D,20130716,000000,12.874,13.052,12.798,12.906,164738,0
+CLDT.US,D,20130717,000000,12.985,12.985,12.737,12.887,137515,0
+CLDT.US,D,20130718,000000,12.922,13.052,12.768,12.9,84955,0
+CLDT.US,D,20130719,000000,12.906,12.985,12.836,12.929,111517,0
+CLDT.US,D,20130722,000000,12.971,12.994,12.737,12.829,142209,0
+CLDT.US,D,20130723,000000,12.887,12.9,12.717,12.798,146005,0
+CLDT.US,D,20130724,000000,12.836,12.836,12.587,12.656,111713,0
+CLDT.US,D,20130725,000000,12.603,12.82,12.603,12.754,103879,0
+CLDT.US,D,20130726,000000,12.656,12.779,12.581,12.677,94353,0
+CLDT.US,D,20130729,000000,12.7,12.725,12.332,12.447,190898,0
+CLDT.US,D,20130730,000000,12.481,12.524,12.31,12.34,88816,0
+CLDT.US,D,20130731,000000,12.34,12.34,11.896,11.911,217933,0
+CLDT.US,D,20130801,000000,12.004,12.096,11.745,11.938,157619,0
+CLDT.US,D,20130802,000000,11.968,11.997,11.932,11.947,70180,0
+CLDT.US,D,20130805,000000,12.021,12.021,11.887,11.968,112788,0
+CLDT.US,D,20130806,000000,11.904,12.134,11.865,12.021,86225,0
+CLDT.US,D,20130807,000000,12.025,12.037,11.904,11.974,96639,0
+CLDT.US,D,20130808,000000,12.067,12.067,11.87,12.013,68442,0
+CLDT.US,D,20130809,000000,11.947,12.096,11.938,11.968,43053,0
+CLDT.US,D,20130812,000000,11.968,12.332,11.938,12.267,165901,0
+CLDT.US,D,20130813,000000,12.291,12.291,12.139,12.252,87782,0
+CLDT.US,D,20130814,000000,12.276,12.393,12.224,12.284,74236,0
+CLDT.US,D,20130815,000000,12.139,12.327,12.025,12.216,155626,0
+CLDT.US,D,20130816,000000,12.155,12.31,12.054,12.267,195505,0
+CLDT.US,D,20130819,000000,12.243,12.305,11.959,11.968,146424,0
+CLDT.US,D,20130820,000000,12.021,12.298,12.021,12.188,114469,0
+CLDT.US,D,20130821,000000,12.119,12.31,11.982,12.155,55448,0
+CLDT.US,D,20130822,000000,12.195,12.46,12.147,12.417,31570,0
+CLDT.US,D,20130823,000000,12.409,12.468,12.332,12.393,87854,0
+CLDT.US,D,20130826,000000,12.367,12.524,12.367,12.514,68870,0
+CLDT.US,D,20130827,000000,12.417,12.552,12.298,12.367,81296,0
+CLDT.US,D,20130828,000000,12.428,12.777,12.417,12.604,145253,0
+CLDT.US,D,20130829,000000,12.627,12.777,12.627,12.738,181345,0
+CLDT.US,D,20130830,000000,12.702,12.732,12.318,12.393,726587,0
+CLDT.US,D,20130903,000000,12.548,12.734,12.428,12.583,216534,0
+CLDT.US,D,20130904,000000,12.619,12.714,12.492,12.644,129414,0
+CLDT.US,D,20130905,000000,12.652,12.714,12.54,12.695,383574,0
+CLDT.US,D,20130906,000000,12.841,13.077,12.644,12.993,155821,0
+CLDT.US,D,20130909,000000,13.049,13.272,13.011,13.225,185387,0
+CLDT.US,D,20130910,000000,13.308,13.486,13.268,13.486,161165,0
+CLDT.US,D,20130911,000000,13.526,13.66,13.474,13.545,135984,0
+CLDT.US,D,20130912,000000,13.576,13.576,13.272,13.279,80156,0
+CLDT.US,D,20130913,000000,13.353,13.423,13.194,13.299,83001,0
+CLDT.US,D,20130916,000000,13.388,13.518,13.177,13.233,185474,0
+CLDT.US,D,20130917,000000,13.315,13.315,13.222,13.248,74331,0
+CLDT.US,D,20130918,000000,13.241,13.67,13.058,13.591,265820,0
+CLDT.US,D,20130919,000000,13.624,13.624,13.275,13.321,74780,0
+CLDT.US,D,20130920,000000,13.398,13.464,13.275,13.431,245620,0
+CLDT.US,D,20130923,000000,13.414,13.438,13.222,13.329,70726,0
+CLDT.US,D,20130924,000000,13.373,13.45,13.194,13.275,71389,0
+CLDT.US,D,20130925,000000,12.367,12.475,12.326,12.393,3109534,0
+CLDT.US,D,20130926,000000,12.409,12.531,12.38,12.453,398107,0
+CLDT.US,D,20130927,000000,12.38,12.468,12.373,12.38,391760,0
+CLDT.US,D,20130930,000000,12.373,12.373,12.207,12.275,431385,0
+CLDT.US,D,20131001,000000,12.233,12.554,12.133,12.475,714684,0
+CLDT.US,D,20131002,000000,12.486,12.575,12.347,12.422,346039,0
+CLDT.US,D,20131003,000000,12.367,12.38,12.179,12.267,316514,0
+CLDT.US,D,20131004,000000,12.264,12.409,12.223,12.283,2189532,0
+CLDT.US,D,20131007,000000,12.168,12.583,12.099,12.475,493381,0
+CLDT.US,D,20131008,000000,12.594,12.757,12.448,12.588,578013,0
+CLDT.US,D,20131009,000000,12.583,12.583,12.417,12.486,224491,0
+CLDT.US,D,20131010,000000,12.605,12.704,12.568,12.644,243785,0
+CLDT.US,D,20131011,000000,12.688,12.96,12.644,12.944,436152,0
+CLDT.US,D,20131014,000000,12.915,13.014,12.787,12.952,139015,0
+CLDT.US,D,20131015,000000,12.898,12.96,12.746,12.802,145412,0
+CLDT.US,D,20131016,000000,12.856,13.045,12.856,12.934,114615,0
+CLDT.US,D,20131017,000000,12.934,13.263,12.909,13.248,324376,0
+CLDT.US,D,20131018,000000,13.329,13.572,13.241,13.53,518904,0
+CLDT.US,D,20131021,000000,13.549,13.591,13.386,13.406,185190,0
+CLDT.US,D,20131022,000000,13.464,13.536,13.353,13.471,207280,0
+CLDT.US,D,20131023,000000,13.444,13.566,13.438,13.508,180059,0
+CLDT.US,D,20131024,000000,13.541,13.624,13.353,13.492,231974,0
+CLDT.US,D,20131025,000000,13.549,13.549,13.275,13.501,158050,0
+CLDT.US,D,20131028,000000,13.391,13.501,13.222,13.457,203638,0
+CLDT.US,D,20131029,000000,13.536,13.583,13.254,13.486,228956,0
+CLDT.US,D,20131030,000000,13.397,13.486,13.314,13.329,243478,0
+CLDT.US,D,20131031,000000,13.4,13.4,12.968,13.012,543313,0
+CLDT.US,D,20131101,000000,13.124,13.124,12.808,12.943,276360,0
+CLDT.US,D,20131104,000000,14.144,14.214,13.799,14.084,1499756,0
+CLDT.US,D,20131105,000000,14.369,14.392,14.127,14.348,678866,0
+CLDT.US,D,20131106,000000,14.456,14.588,14.253,14.312,524438,0
+CLDT.US,D,20131107,000000,14.335,14.538,14.286,14.471,875774,0
+CLDT.US,D,20131108,000000,14.348,14.82,14.273,14.588,585834,0
+CLDT.US,D,20131111,000000,14.545,14.595,14.438,14.471,602238,0
+CLDT.US,D,20131112,000000,14.471,14.509,14.413,14.487,358837,0
+CLDT.US,D,20131113,000000,14.419,14.419,14.06,14.195,691601,0
+CLDT.US,D,20131114,000000,14.078,14.341,14.078,14.219,215069,0
+CLDT.US,D,20131115,000000,14.188,14.363,14.072,14.348,204116,0
+CLDT.US,D,20131118,000000,14.404,14.404,14.047,14.067,141287,0
+CLDT.US,D,20131119,000000,14.122,14.273,13.854,14.03,213465,0
+CLDT.US,D,20131120,000000,14.078,14.261,13.912,13.979,122776,0
+CLDT.US,D,20131121,000000,14.072,14.181,13.991,14.1,349750,0
+CLDT.US,D,20131122,000000,14.112,14.165,13.887,14.054,189301,0
+CLDT.US,D,20131125,000000,14.047,14.188,13.971,14.15,372343,0
+CLDT.US,D,20131126,000000,14.15,14.246,14.067,14.122,155099,0
+CLDT.US,D,20131127,000000,14.135,14.144,13.991,14.06,171352,0
+CLDT.US,D,20131129,000000,14.144,14.293,13.962,14.253,125683,0
+CLDT.US,D,20131202,000000,14.214,14.261,13.845,13.845,252570,0
+CLDT.US,D,20131203,000000,13.791,13.845,13.645,13.838,146319,0
+CLDT.US,D,20131204,000000,13.699,14.029,13.699,14.003,120801,0
+CLDT.US,D,20131205,000000,14.023,14.106,13.831,13.92,161277,0
+CLDT.US,D,20131206,000000,14.023,14.188,14.023,14.046,321907,0
+CLDT.US,D,20131209,000000,14.099,14.099,13.991,14.067,139958,0
+CLDT.US,D,20131210,000000,14.093,14.135,14.018,14.023,206232,0
+CLDT.US,D,20131211,000000,14.054,14.054,13.831,13.86,217694,0
+CLDT.US,D,20131212,000000,13.539,13.86,13.153,13.167,422397,0
+CLDT.US,D,20131213,000000,13.232,13.334,13.145,13.279,166280,0
+CLDT.US,D,20131216,000000,13.294,13.691,13.288,13.63,242291,0
+CLDT.US,D,20131217,000000,13.513,13.719,13.456,13.63,350349,0
+CLDT.US,D,20131218,000000,13.63,13.991,13.602,13.935,316962,0
+CLDT.US,D,20131219,000000,13.897,13.962,13.809,13.845,383677,0
+CLDT.US,D,20131220,000000,13.904,14.287,13.904,14.281,425422,0
+CLDT.US,D,20131223,000000,14.37,14.398,14.205,14.327,158079,0
+CLDT.US,D,20131224,000000,14.319,14.44,14.319,14.355,128515,0
+CLDT.US,D,20131226,000000,14.398,14.465,14.261,14.293,130689,0
+CLDT.US,D,20131227,000000,14.348,14.457,14.083,14.281,104251,0
+CLDT.US,D,20131230,000000,14.242,14.355,14.181,14.233,151126,0
+CLDT.US,D,20131231,000000,14.219,14.336,14.188,14.205,225812,0
+CLDT.US,D,20140102,000000,14.195,14.195,14.016,14.093,103065,0
+CLDT.US,D,20140103,000000,14.099,14.195,14.078,14.162,73227,0
+CLDT.US,D,20140106,000000,14.213,14.213,13.948,13.982,112534,0
+CLDT.US,D,20140107,000000,13.99,14.127,13.955,14.071,108670,0
+CLDT.US,D,20140108,000000,14.028,14.028,13.814,13.91,84605,0
+CLDT.US,D,20140109,000000,13.918,14.156,13.656,14.111,210196,0
+CLDT.US,D,20140110,000000,14.121,14.156,13.864,13.902,131060,0
+CLDT.US,D,20140113,000000,13.843,13.876,13.683,13.791,178814,0
+CLDT.US,D,20140114,000000,13.851,14.059,13.791,14.009,108752,0
+CLDT.US,D,20140115,000000,14.078,14.165,13.884,14.083,87628,0
+CLDT.US,D,20140116,000000,14.022,14.111,13.961,14.045,65758,0
+CLDT.US,D,20140117,000000,13.969,14.054,13.895,13.99,118053,0
+CLDT.US,D,20140121,000000,14.028,14.293,13.955,14.059,148528,0
+CLDT.US,D,20140122,000000,14.028,14.093,13.969,14.028,143303,0
+CLDT.US,D,20140123,000000,14.009,14.059,13.918,13.961,85538,0
+CLDT.US,D,20140124,000000,14.134,14.274,13.939,14.173,377018,0
+CLDT.US,D,20140127,000000,14.261,14.457,14.181,14.45,320886,0
+CLDT.US,D,20140128,000000,14.533,14.601,14.348,14.591,335322,0
+CLDT.US,D,20140129,000000,14.504,14.705,14.378,14.559,238669,0
+CLDT.US,D,20140130,000000,14.517,14.962,14.511,14.819,136841,0
+CLDT.US,D,20140131,000000,14.596,14.696,14.533,14.572,188904,0
+CLDT.US,D,20140203,000000,14.579,14.626,13.892,13.916,284265,0
+CLDT.US,D,20140204,000000,13.931,14.203,13.922,13.981,182194,0
+CLDT.US,D,20140205,000000,13.936,14.021,13.827,13.988,189815,0
+CLDT.US,D,20140206,000000,14.026,14.026,13.892,13.981,131590,0
+CLDT.US,D,20140207,000000,14.033,14.126,13.908,14.069,118185,0
+CLDT.US,D,20140210,000000,14.069,14.285,13.953,14.212,112889,0
+CLDT.US,D,20140211,000000,14.226,14.601,14.155,14.473,155440,0
+CLDT.US,D,20140212,000000,14.457,14.626,14.354,14.378,47333,0
+CLDT.US,D,20140213,000000,14.259,14.457,14.194,14.304,111720,0
+CLDT.US,D,20140214,000000,14.335,14.42,14.226,14.354,56310,0
+CLDT.US,D,20140218,000000,14.369,14.616,14.259,14.54,82678,0
+CLDT.US,D,20140219,000000,14.497,14.743,14.481,14.591,187011,0
+CLDT.US,D,20140220,000000,14.652,14.652,14.465,14.504,94962,0
+CLDT.US,D,20140221,000000,14.584,14.591,14.354,14.378,136737,0
+CLDT.US,D,20140224,000000,14.44,14.572,14.413,14.465,91080,0
+CLDT.US,D,20140225,000000,14.489,14.591,14.457,14.547,74737,0
+CLDT.US,D,20140226,000000,14.596,14.731,14.444,14.652,80850,0
+CLDT.US,D,20140227,000000,14.652,14.724,14.608,14.681,185374,0
+CLDT.US,D,20140228,000000,14.724,14.766,14.579,14.591,107105,0
+CLDT.US,D,20140303,000000,14.54,14.632,14.392,14.591,91732,0
+CLDT.US,D,20140304,000000,14.736,15.035,14.688,14.892,227015,0
+CLDT.US,D,20140305,000000,14.832,14.898,14.657,14.88,135672,0
+CLDT.US,D,20140306,000000,14.898,14.898,14.511,14.559,101476,0
+CLDT.US,D,20140307,000000,14.579,14.632,14.397,14.511,163831,0
+CLDT.US,D,20140310,000000,14.444,14.504,14.369,14.473,103629,0
+CLDT.US,D,20140311,000000,14.465,14.523,14.369,14.369,148487,0
+CLDT.US,D,20140312,000000,14.341,14.439,14.335,14.369,106228,0
+CLDT.US,D,20140313,000000,14.419,14.511,14.239,14.504,135944,0
+CLDT.US,D,20140314,000000,14.444,14.724,14.392,14.688,151001,0
+CLDT.US,D,20140317,000000,14.731,14.926,14.719,14.866,166405,0
+CLDT.US,D,20140318,000000,14.855,14.926,14.701,14.78,212367,0
+CLDT.US,D,20140319,000000,14.839,14.898,14.481,14.601,91203,0
+CLDT.US,D,20140320,000000,14.559,14.719,14.517,14.626,32885,0
+CLDT.US,D,20140321,000000,14.681,14.681,13.993,13.993,571914,0
+CLDT.US,D,20140324,000000,14.068,14.439,14.005,14.397,237188,0
+CLDT.US,D,20140325,000000,14.457,14.565,14.377,14.565,219176,0
+CLDT.US,D,20140326,000000,14.608,14.608,14.096,14.096,127001,0
+CLDT.US,D,20140327,000000,14.068,14.245,14.063,14.163,159799,0
+CLDT.US,D,20140328,000000,14.192,14.341,14.107,14.139,172224,0
+CLDT.US,D,20140331,000000,14.272,14.326,14.079,14.185,215557,0
+CLDT.US,D,20140401,000000,14.259,14.542,14.185,14.458,236017,0
+CLDT.US,D,20140402,000000,14.512,14.512,14.363,14.427,134219,0
+CLDT.US,D,20140403,000000,14.413,14.451,14.245,14.292,130230,0
+CLDT.US,D,20140404,000000,14.406,14.406,14.131,14.292,343841,0
+CLDT.US,D,20140407,000000,14.259,14.413,14.24,14.292,102372,0
+CLDT.US,D,20140408,000000,14.292,14.683,14.225,14.635,148170,0
+CLDT.US,D,20140409,000000,14.619,14.715,14.446,14.66,174924,0
+CLDT.US,D,20140410,000000,14.697,14.896,14.398,14.433,342459,0
+CLDT.US,D,20140411,000000,14.387,14.49,14.153,14.179,407194,0
+CLDT.US,D,20140414,000000,14.304,14.406,14.131,14.225,116460,0
+CLDT.US,D,20140415,000000,14.185,14.363,14.117,14.259,74311,0
+CLDT.US,D,20140416,000000,14.326,14.398,14.212,14.369,68492,0
+CLDT.US,D,20140417,000000,14.319,14.542,14.319,14.458,128371,0
+CLDT.US,D,20140421,000000,14.467,14.517,14.421,14.44,54536,0
+CLDT.US,D,20140422,000000,14.421,14.573,14.398,14.49,69596,0
+CLDT.US,D,20140423,000000,14.505,14.549,14.304,14.369,67574,0
+CLDT.US,D,20140424,000000,14.413,14.446,14.28,14.319,59044,0
+CLDT.US,D,20140425,000000,14.232,14.369,14.202,14.28,156608,0
+CLDT.US,D,20140428,000000,14.335,14.387,14.185,14.319,120284,0
+CLDT.US,D,20140429,000000,14.407,14.428,14.232,14.252,69468,0
+CLDT.US,D,20140430,000000,14.252,14.379,14.212,14.319,78337,0
+CLDT.US,D,20140501,000000,14.28,14.37,14.125,14.335,148825,0
+CLDT.US,D,20140502,000000,14.326,15.139,14.252,15.102,1297797,0
+CLDT.US,D,20140505,000000,14.911,15.476,14.902,15.357,659491,0
+CLDT.US,D,20140506,000000,15.244,15.393,15.203,15.351,271567,0
+CLDT.US,D,20140507,000000,15.357,15.393,15.225,15.385,396799,0
+CLDT.US,D,20140508,000000,15.419,15.485,15.313,15.357,224165,0
+CLDT.US,D,20140509,000000,15.123,15.512,15.123,15.413,413011,0
+CLDT.US,D,20140512,000000,15.512,15.658,15.424,15.469,478777,0
+CLDT.US,D,20140513,000000,15.455,15.658,15.4,15.413,278545,0
+CLDT.US,D,20140514,000000,15.393,15.413,15.195,15.278,259681,0
+CLDT.US,D,20140515,000000,15.302,15.393,15.218,15.313,537764,0
+CLDT.US,D,20140516,000000,15.27,15.542,14.984,15.496,564911,0
+CLDT.US,D,20140519,000000,15.448,15.504,15.319,15.362,424718,0
+CLDT.US,D,20140520,000000,15.378,15.682,15.337,15.587,460082,0
+CLDT.US,D,20140521,000000,15.62,15.766,15.302,15.319,284213,0
+CLDT.US,D,20140522,000000,15.308,15.652,15.218,15.581,384890,0
+CLDT.US,D,20140523,000000,15.624,15.766,15.519,15.637,295958,0
+CLDT.US,D,20140527,000000,15.737,15.837,15.724,15.787,313725,0
+CLDT.US,D,20140528,000000,15.701,16.054,15.594,15.9,494884,0
+CLDT.US,D,20140529,000000,15.9,16.262,15.837,16.069,490677,0
+CLDT.US,D,20140530,000000,16.106,16.164,15.843,15.906,3930956,0
+CLDT.US,D,20140602,000000,15.951,16.1,15.892,16.049,301599,0
+CLDT.US,D,20140603,000000,15.977,16.138,15.744,16.01,344656,0
+CLDT.US,D,20140604,000000,15.967,16.106,15.922,15.991,131821,0
+CLDT.US,D,20140605,000000,16.01,16.181,15.961,16.106,390346,0
+CLDT.US,D,20140606,000000,16.181,16.181,16.026,16.078,279403,0
+CLDT.US,D,20140609,000000,16.083,16.131,15.937,16.042,138228,0
+CLDT.US,D,20140610,000000,15.977,16.01,15.829,15.961,223497,0
+CLDT.US,D,20140611,000000,15.906,15.991,15.807,15.977,139535,0
+CLDT.US,D,20140612,000000,15.991,15.991,15.73,15.8,141930,0
+CLDT.US,D,20140613,000000,15.862,16.346,15.724,16.227,882300,0
+CLDT.US,D,20140616,000000,16.284,16.307,16.092,16.212,206454,0
+CLDT.US,D,20140617,000000,16.329,16.464,16.172,16.181,414888,0
+CLDT.US,D,20140618,000000,16.267,16.291,15.977,16.069,259249,0
+CLDT.US,D,20140619,000000,16.078,16.159,15.977,16.026,159166,0
+CLDT.US,D,20140620,000000,16.017,16.256,15.944,16.119,374367,0
+CLDT.US,D,20140623,000000,16.197,16.227,16.017,16.061,152143,0
+CLDT.US,D,20140624,000000,16.061,16.307,15.999,15.999,213857,0
+CLDT.US,D,20140625,000000,15.967,16.078,15.871,15.958,214694,0
+CLDT.US,D,20140626,000000,15.937,15.977,15.848,15.951,150357,0
+CLDT.US,D,20140627,000000,15.862,16.049,15.848,15.853,412846,0
+CLDT.US,D,20140630,000000,15.853,15.892,15.51,15.54,552151,0
+CLDT.US,D,20140701,000000,15.636,15.813,15.397,15.429,994032,0
+CLDT.US,D,20140702,000000,15.41,15.517,15.29,15.502,163923,0
+CLDT.US,D,20140703,000000,15.607,15.751,15.46,15.502,373946,0
+CLDT.US,D,20140707,000000,15.495,15.56,15.416,15.531,275115,0
+CLDT.US,D,20140708,000000,15.523,15.573,15.416,15.473,118980,0
+CLDT.US,D,20140709,000000,15.573,15.806,15.405,15.586,156607,0
+CLDT.US,D,20140710,000000,15.421,15.723,15.421,15.553,182088,0
+CLDT.US,D,20140711,000000,15.623,15.63,15.436,15.45,210550,0
+CLDT.US,D,20140714,000000,15.531,15.651,15.51,15.517,318718,0
+CLDT.US,D,20140715,000000,15.495,15.531,15.341,15.436,205022,0
+CLDT.US,D,20140716,000000,15.523,15.523,15.323,15.405,117033,0
+CLDT.US,D,20140717,000000,15.36,15.397,15.028,15.097,161567,0
+CLDT.US,D,20140718,000000,15.05,15.22,15.05,15.184,185364,0
+CLDT.US,D,20140721,000000,15.141,15.141,14.977,15.043,109142,0
+CLDT.US,D,20140722,000000,15.111,15.191,14.761,14.955,890366,0
+CLDT.US,D,20140723,000000,15.022,15.165,14.618,15.075,606378,0
+CLDT.US,D,20140724,000000,15.043,15.272,15.043,15.22,292119,0
+CLDT.US,D,20140725,000000,15.157,15.157,14.963,15.085,253586,0
+CLDT.US,D,20140728,000000,15.062,15.104,14.919,15.028,193226,0
+CLDT.US,D,20140729,000000,15.014,15.26,14.864,15.207,240157,0
+CLDT.US,D,20140730,000000,15.291,15.291,15.05,15.268,294661,0
+CLDT.US,D,20140731,000000,15.166,15.166,14.998,15.075,326285,0
+CLDT.US,D,20140801,000000,15.127,15.349,14.998,15.069,281032,0
+CLDT.US,D,20140804,000000,15.085,15.085,14.816,15.022,409077,0
+CLDT.US,D,20140805,000000,15.043,15.133,14.877,15.054,333081,0
+CLDT.US,D,20140806,000000,15.035,15.431,14.977,15.383,158216,0
+CLDT.US,D,20140807,000000,15.452,15.581,15.383,15.475,159435,0
+CLDT.US,D,20140808,000000,15.431,15.809,15.398,15.738,298779,0
+CLDT.US,D,20140811,000000,15.783,16.031,15.738,15.955,245914,0
+CLDT.US,D,20140812,000000,15.941,16.081,15.85,15.995,261233,0
+CLDT.US,D,20140813,000000,16.151,16.396,15.988,16.383,428611,0
+CLDT.US,D,20140814,000000,16.396,16.417,16.291,16.403,277719,0
+CLDT.US,D,20140815,000000,16.447,16.598,16.345,16.465,271505,0
+CLDT.US,D,20140818,000000,16.5,16.645,16.5,16.594,123557,0
+CLDT.US,D,20140819,000000,16.585,16.736,16.487,16.594,440045,0
+CLDT.US,D,20140820,000000,16.539,16.636,16.306,16.456,394319,0
+CLDT.US,D,20140821,000000,16.41,16.447,16.276,16.336,497498,0
+CLDT.US,D,20140822,000000,16.336,16.465,16.248,16.423,465138,0
+CLDT.US,D,20140825,000000,16.573,16.663,16.383,16.507,261670,0
+CLDT.US,D,20140826,000000,16.507,16.728,16.456,16.671,553748,0
+CLDT.US,D,20140827,000000,16.636,16.736,16.506,16.559,195122,0
+CLDT.US,D,20140828,000000,16.559,16.671,16.446,16.551,388042,0
+CLDT.US,D,20140829,000000,16.545,16.716,16.455,16.523,182453,0
+CLDT.US,D,20140902,000000,16.559,16.771,16.499,16.671,651030,0
+CLDT.US,D,20140903,000000,16.736,16.736,16.388,16.464,418445,0
+CLDT.US,D,20140904,000000,16.551,16.605,16.428,16.559,341625,0
+CLDT.US,D,20140905,000000,16.486,16.636,16.47,16.578,224424,0
+CLDT.US,D,20140908,000000,16.523,16.728,16.47,16.585,211100,0
+CLDT.US,D,20140909,000000,16.523,16.671,16.396,16.493,193872,0
+CLDT.US,D,20140910,000000,16.439,16.477,16.26,16.32,315045,0
+CLDT.US,D,20140911,000000,16.298,16.368,16.185,16.222,198755,0
+CLDT.US,D,20140912,000000,16.238,16.271,15.853,15.871,332735,0
+CLDT.US,D,20140915,000000,15.821,15.923,15.765,15.8,212335,0
+CLDT.US,D,20140916,000000,15.743,15.985,15.7,15.959,348629,0
+CLDT.US,D,20140917,000000,15.953,16.267,15.877,16.193,238421,0
+CLDT.US,D,20140918,000000,16.208,16.276,15.978,16.037,256030,0
+CLDT.US,D,20140919,000000,15.662,16.252,15.662,16.149,5050916,0
+CLDT.US,D,20140922,000000,15.915,16.402,15.915,16.252,554731,0
+CLDT.US,D,20140923,000000,16.217,16.368,16.176,16.282,681447,0
+CLDT.US,D,20140924,000000,16.252,16.636,16.217,16.434,864970,0
+CLDT.US,D,20140925,000000,16.428,16.523,16.359,16.439,674452,0
+CLDT.US,D,20140926,000000,16.538,16.817,16.486,16.709,889094,0
+CLDT.US,D,20140929,000000,16.616,16.724,16.486,16.672,426922,0
+CLDT.US,D,20140930,000000,16.709,16.737,16.477,16.551,1061351,0
+CLDT.US,D,20141001,000000,16.56,16.837,16.486,16.531,527399,0
+CLDT.US,D,20141002,000000,16.594,16.594,16.368,16.455,446851,0
+CLDT.US,D,20141003,000000,16.585,16.793,16.446,16.724,849779,0
+CLDT.US,D,20141006,000000,16.943,17.031,16.724,16.724,590217,0
+CLDT.US,D,20141007,000000,16.737,16.86,16.672,16.716,677210,0
+CLDT.US,D,20141008,000000,16.724,17.276,16.724,16.786,1711820,0
+CLDT.US,D,20141009,000000,16.86,16.973,16.753,16.829,461563,0
+CLDT.US,D,20141010,000000,16.852,17.063,16.745,16.759,459377,0
+CLDT.US,D,20141013,000000,16.829,16.897,16.493,16.531,369029,0
+CLDT.US,D,20141014,000000,16.616,16.793,16.402,16.428,337117,0
+CLDT.US,D,20141015,000000,16.351,16.439,16.1,16.311,487609,0
+CLDT.US,D,20141016,000000,16.185,16.565,16.148,16.551,959686,0
+CLDT.US,D,20141017,000000,16.753,16.846,16.506,16.772,347017,0
+CLDT.US,D,20141020,000000,16.766,16.993,16.766,16.95,408903,0
+CLDT.US,D,20141021,000000,17.109,17.604,16.986,17.527,408519,0
+CLDT.US,D,20141022,000000,17.623,17.731,17.354,17.487,509863,0
+CLDT.US,D,20141023,000000,17.581,18.047,17.543,17.943,330034,0
+CLDT.US,D,20141024,000000,17.993,18.04,17.7,17.862,284316,0
+CLDT.US,D,20141027,000000,17.821,18.078,17.678,18.057,216335,0
+CLDT.US,D,20141028,000000,18.071,18.15,17.878,18.085,515450,0
+CLDT.US,D,20141029,000000,18.163,18.17,17.835,17.999,557056,0
+CLDT.US,D,20141030,000000,17.999,18.115,17.82,17.877,448714,0
+CLDT.US,D,20141031,000000,18.136,18.481,17.848,18.432,742673,0
+CLDT.US,D,20141103,000000,18.488,19.212,18.329,19.077,785301,0
+CLDT.US,D,20141104,000000,18.797,19.054,18.3,18.523,631272,0
+CLDT.US,D,20141105,000000,18.712,18.907,18.481,18.767,468023,0
+CLDT.US,D,20141106,000000,18.79,19.26,18.691,18.705,643894,0
+CLDT.US,D,20141107,000000,18.691,18.767,18.344,18.42,301253,0
+CLDT.US,D,20141110,000000,18.387,18.608,18.344,18.54,200607,0
+CLDT.US,D,20141111,000000,18.517,18.623,18.426,18.546,261123,0
+CLDT.US,D,20141112,000000,18.503,18.767,18.344,18.438,167537,0
+CLDT.US,D,20141113,000000,18.683,19.412,18.683,18.805,514412,0
+CLDT.US,D,20141114,000000,18.781,19.525,18.773,18.966,810139,0
+CLDT.US,D,20141117,000000,18.949,19.11,18.773,19.018,485639,0
+CLDT.US,D,20141118,000000,19.054,19.252,19.003,19.22,154888,0
+CLDT.US,D,20141119,000000,19.206,19.26,19.003,19.183,265678,0
+CLDT.US,D,20141120,000000,19.157,19.387,18.912,19.288,670455,0
+CLDT.US,D,20141121,000000,19.45,19.465,18.747,19.087,496703,0
+CLDT.US,D,20141124,000000,19.507,19.599,19.243,19.294,560980,0
+CLDT.US,D,20141125,000000,19.35,19.359,19.162,19.252,524275,0
+CLDT.US,D,20141126,000000,19.342,19.403,19.199,19.199,327818,0
+CLDT.US,D,20141128,000000,19.288,19.438,19.252,19.308,197506,0
+CLDT.US,D,20141201,000000,19.375,20.227,19.315,19.873,874725,0
+CLDT.US,D,20141202,000000,19.964,20.006,19.747,19.889,253916,0
+CLDT.US,D,20141203,000000,19.88,20.087,19.835,19.88,234778,0
+CLDT.US,D,20141204,000000,19.889,20.045,19.811,20.033,281547,0
+CLDT.US,D,20141205,000000,20.025,20.309,20.025,20.213,497455,0
+CLDT.US,D,20141208,000000,20.205,20.611,20.158,20.604,462693,0
+CLDT.US,D,20141209,000000,20.467,20.926,20.323,20.926,617179,0
+CLDT.US,D,20141210,000000,20.902,20.989,20.657,20.816,524284,0
+CLDT.US,D,20141211,000000,20.841,21.089,20.433,20.81,396776,0
+CLDT.US,D,20141212,000000,20.598,20.853,20.509,20.77,409570,0
+CLDT.US,D,20141215,000000,20.816,21.004,20.717,20.786,580971,0
+CLDT.US,D,20141216,000000,20.825,20.926,20.557,20.698,351216,0
+CLDT.US,D,20141217,000000,20.722,21.203,20.722,21.203,443996,0
+CLDT.US,D,20141218,000000,21.487,21.487,21.089,21.178,537129,0
+CLDT.US,D,20141219,000000,21.225,21.225,20.742,20.926,2133826,0
+CLDT.US,D,20141222,000000,20.926,21.271,20.926,21.137,437829,0
+CLDT.US,D,20141223,000000,21.254,21.286,20.902,20.998,409753,0
+CLDT.US,D,20141224,000000,21.112,21.271,21.059,21.144,143553,0
+CLDT.US,D,20141226,000000,21.239,21.503,21.144,21.365,211160,0
+CLDT.US,D,20141229,000000,21.399,21.53,21.051,21.073,316945,0
+CLDT.US,D,20141230,000000,21.059,21.353,21.051,21.143,253803,0
+CLDT.US,D,20141231,000000,21.136,21.3,20.777,20.961,386802,0
+CLDT.US,D,20150102,000000,21.031,21.443,20.954,21.3,562729,0
+CLDT.US,D,20150105,000000,21.183,21.703,21.161,21.572,650430,0
+CLDT.US,D,20150106,000000,21.632,21.748,21.414,21.613,599668,0
+CLDT.US,D,20150107,000000,21.662,22.027,21.632,21.862,1033033,0
+CLDT.US,D,20150108,000000,21.994,22.385,21.748,22.297,778744,0
+CLDT.US,D,20150109,000000,22.318,22.43,22.074,22.099,466821,0
+CLDT.US,D,20150112,000000,22.16,22.24,21.953,22.027,303881,0
+CLDT.US,D,20150113,000000,22.186,22.264,22.047,22.257,575432,0
+CLDT.US,D,20150114,000000,22.106,22.325,22.033,22.092,543062,0
+CLDT.US,D,20150115,000000,22.174,22.279,21.914,22.04,501482,0
+CLDT.US,D,20150116,000000,22.027,22.16,22.002,22.106,504567,0
+CLDT.US,D,20150120,000000,22.174,22.638,22.174,22.391,595850,0
+CLDT.US,D,20150121,000000,22.4,22.43,22.047,22.167,338405,0
+CLDT.US,D,20150122,000000,22.106,22.25,21.703,22.065,3147089,0
+CLDT.US,D,20150123,000000,22.128,22.515,22.074,22.43,902734,0
+CLDT.US,D,20150126,000000,22.439,22.588,22.334,22.43,270848,0
+CLDT.US,D,20150127,000000,22.378,22.563,22.217,22.439,488260,0
+CLDT.US,D,20150128,000000,22.501,22.753,22.37,22.501,458099,0
+CLDT.US,D,20150129,000000,22.552,22.936,22.42,22.936,336083,0
+CLDT.US,D,20150130,000000,22.874,22.874,22.46,22.595,1179805,0
+CLDT.US,D,20150202,000000,22.284,22.284,21.6,21.982,1041730,0
+CLDT.US,D,20150203,000000,21.982,22.138,21.784,22.132,372274,0
+CLDT.US,D,20150204,000000,22.09,22.119,21.859,21.881,383889,0
+CLDT.US,D,20150205,000000,21.888,22.256,21.881,22.18,217320,0
+CLDT.US,D,20150206,000000,22.174,22.18,21.659,21.722,373172,0
+CLDT.US,D,20150209,000000,21.592,21.755,21.592,21.65,406321,0
+CLDT.US,D,20150210,000000,21.673,21.896,21.466,21.896,336313,0
+CLDT.US,D,20150211,000000,21.847,22.063,21.708,21.832,159344,0
+CLDT.US,D,20150212,000000,21.888,22.494,21.888,22.449,302098,0
+CLDT.US,D,20150213,000000,22.501,22.53,22.046,22.081,315217,0
+CLDT.US,D,20150217,000000,22.105,22.53,22.081,22.144,529573,0
+CLDT.US,D,20150218,000000,22.063,22.362,21.92,22.312,333291,0
+CLDT.US,D,20150219,000000,22.18,22.296,21.867,22.081,311945,0
+CLDT.US,D,20150220,000000,22.054,22.201,21.92,22.159,234181,0
+CLDT.US,D,20150223,000000,22.347,22.347,21.984,22.09,329877,0
+CLDT.US,D,20150224,000000,21.777,21.888,20.736,21.478,1245344,0
+CLDT.US,D,20150225,000000,21.593,21.66,21.186,21.289,572742,0
+CLDT.US,D,20150226,000000,21.318,21.555,20.955,21.13,834963,0
+CLDT.US,D,20150227,000000,21.06,21.289,21.017,21.138,568882,0
+CLDT.US,D,20150302,000000,21.138,21.771,21.138,21.403,492121,0
+CLDT.US,D,20150303,000000,21.424,21.478,21.121,21.267,232460,0
+CLDT.US,D,20150304,000000,21.228,21.362,20.998,21.011,428954,0
+CLDT.US,D,20150305,000000,21.075,21.274,20.938,21.152,205283,0
+CLDT.US,D,20150306,000000,20.976,20.99,20.391,20.408,458065,0
+CLDT.US,D,20150309,000000,20.445,20.769,20.399,20.741,258004,0
+CLDT.US,D,20150310,000000,20.653,20.955,20.57,20.924,421404,0
+CLDT.US,D,20150311,000000,20.969,21.145,20.748,21.005,623791,0
+CLDT.US,D,20150312,000000,21.075,21.472,20.9,21.458,539621,0
+CLDT.US,D,20150313,000000,21.586,21.586,21.067,21.09,496785,0
+CLDT.US,D,20150316,000000,21.193,21.418,21.113,21.152,204863,0
+CLDT.US,D,20150317,000000,21.145,21.205,21.011,21.205,286153,0
+CLDT.US,D,20150318,000000,21.251,21.729,20.955,21.651,476323,0
+CLDT.US,D,20150319,000000,21.568,21.907,21.387,21.827,271185,0
+CLDT.US,D,20150320,000000,21.889,22.519,21.889,22.465,567500,0
+CLDT.US,D,20150323,000000,22.482,22.742,22.356,22.491,413026,0
+CLDT.US,D,20150324,000000,22.373,22.373,22.027,22.114,221341,0
+CLDT.US,D,20150325,000000,22.048,22.21,21.138,21.267,431149,0
+CLDT.US,D,20150326,000000,21.138,21.332,21.082,21.171,241661,0
+CLDT.US,D,20150327,000000,21.158,21.212,20.845,21.158,531060,0
+CLDT.US,D,20150330,000000,21.18,21.516,21.13,21.509,326769,0
+CLDT.US,D,20150331,000000,21.333,21.509,21.193,21.493,534289,0
+CLDT.US,D,20150401,000000,21.373,21.57,21.193,21.529,242883,0
+CLDT.US,D,20150402,000000,21.516,21.885,21.357,21.684,370417,0
+CLDT.US,D,20150406,000000,21.69,22.031,21.662,21.823,267654,0
+CLDT.US,D,20150407,000000,21.856,21.856,21.411,21.425,209737,0
+CLDT.US,D,20150408,000000,21.434,21.644,21.388,21.502,195266,0
+CLDT.US,D,20150409,000000,21.479,21.557,21.18,21.35,283924,0
+CLDT.US,D,20150410,000000,21.485,21.627,21.396,21.485,313219,0
+CLDT.US,D,20150413,000000,21.485,21.786,21.326,21.367,261083,0
+CLDT.US,D,20150414,000000,21.418,21.544,21.357,21.403,127805,0
+CLDT.US,D,20150415,000000,21.396,21.418,21.242,21.274,363438,0
+CLDT.US,D,20150416,000000,21.304,21.304,20.845,21.052,303639,0
+CLDT.US,D,20150417,000000,21.016,21.13,20.829,21.09,471675,0
+CLDT.US,D,20150420,000000,21.228,21.312,21.145,21.228,490391,0
+CLDT.US,D,20150421,000000,21.283,21.411,21.163,21.326,264746,0
+CLDT.US,D,20150422,000000,21.425,21.537,21.152,21.242,200510,0
+CLDT.US,D,20150423,000000,21.205,21.441,21.205,21.35,172689,0
+CLDT.US,D,20150424,000000,21.373,21.529,21.333,21.403,140674,0
+CLDT.US,D,20150427,000000,21.485,21.696,21.235,21.274,161453,0
+CLDT.US,D,20150428,000000,21.228,21.522,21.2,21.46,168209,0
+CLDT.US,D,20150429,000000,21.289,21.404,20.876,20.882,214912,0
+CLDT.US,D,20150430,000000,20.758,20.837,20.128,20.269,375006,0
+CLDT.US,D,20150501,000000,20.294,20.589,20.205,20.319,231000,0
+CLDT.US,D,20150504,000000,20.455,20.597,20.392,20.496,304774,0
+CLDT.US,D,20150505,000000,20.536,20.536,19.727,19.896,529511,0
+CLDT.US,D,20150506,000000,19.967,20.319,19.785,20.157,317064,0
+CLDT.US,D,20150507,000000,20.108,20.283,20.044,20.269,457256,0
+CLDT.US,D,20150508,000000,20.536,20.912,20.48,20.626,400781,0
+CLDT.US,D,20150511,000000,20.589,20.723,20.221,20.294,378284,0
+CLDT.US,D,20150512,000000,20.213,20.336,19.89,20.205,374905,0
+CLDT.US,D,20150513,000000,20.327,20.48,19.791,19.842,345692,0
+CLDT.US,D,20150514,000000,19.952,20.311,19.952,20.283,148226,0
+CLDT.US,D,20150515,000000,20.319,20.619,20.262,20.61,195333,0
+CLDT.US,D,20150518,000000,20.536,20.751,20.344,20.745,198218,0
+CLDT.US,D,20150519,000000,20.717,21.01,20.597,20.944,199487,0
+CLDT.US,D,20150520,000000,21.015,21.043,20.812,20.961,161457,0
+CLDT.US,D,20150521,000000,20.997,21.031,20.703,20.812,255003,0
+CLDT.US,D,20150522,000000,20.717,20.87,20.583,20.589,166775,0
+CLDT.US,D,20150526,000000,20.536,20.536,20.255,20.442,189007,0
+CLDT.US,D,20150527,000000,20.455,20.683,20.35,20.598,222295,0
+CLDT.US,D,20150528,000000,20.572,20.69,20.442,20.611,165795,0
+CLDT.US,D,20150529,000000,20.59,20.683,20.4,20.565,340372,0
+CLDT.US,D,20150601,000000,20.658,21.061,20.565,20.907,273795,0
+CLDT.US,D,20150602,000000,20.792,20.838,20.536,20.667,343515,0
+CLDT.US,D,20150603,000000,20.704,20.776,20.506,20.667,224738,0
+CLDT.US,D,20150604,000000,20.577,20.577,20.227,20.232,163048,0
+CLDT.US,D,20150605,000000,19.915,20.084,19.746,19.826,423255,0
+CLDT.US,D,20150608,000000,19.833,19.864,19.687,19.776,500031,0
+CLDT.US,D,20150609,000000,19.789,19.873,19.508,19.695,410117,0
+CLDT.US,D,20150610,000000,19.796,20.204,19.687,20.078,183355,0
+CLDT.US,D,20150611,000000,20.204,20.227,20.057,20.227,171049,0
+CLDT.US,D,20150612,000000,20.196,20.221,20.099,20.179,118078,0
+CLDT.US,D,20150615,000000,20.135,20.232,19.899,20.164,247162,0
+CLDT.US,D,20150616,000000,20.204,20.31,19.994,20.204,265773,0
+CLDT.US,D,20150617,000000,20.245,20.423,20.091,20.376,175548,0
+CLDT.US,D,20150618,000000,20.436,20.729,20.382,20.683,156805,0
+CLDT.US,D,20150619,000000,20.62,20.667,20.335,20.627,244713,0
+CLDT.US,D,20150622,000000,20.698,20.698,20.212,20.221,189550,0
+CLDT.US,D,20150623,000000,20.221,20.326,20.057,20.269,185063,0
+CLDT.US,D,20150624,000000,20.287,20.293,20.135,20.221,161691,0
+CLDT.US,D,20150625,000000,20.326,20.326,20.042,20.078,821246,0
+CLDT.US,D,20150626,000000,20.126,20.173,19.942,20.019,434298,0
+CLDT.US,D,20150629,000000,19.931,20.156,19.523,19.567,333849,0
+CLDT.US,D,20150630,000000,19.759,19.775,19.514,19.553,368407,0
+CLDT.US,D,20150701,000000,19.639,20.078,19.553,20.057,235830,0
+CLDT.US,D,20150702,000000,20.213,20.389,20.099,20.303,206317,0
+CLDT.US,D,20150706,000000,20.19,20.507,20.19,20.474,212955,0
+CLDT.US,D,20150707,000000,20.573,20.833,20.53,20.778,179385,0
+CLDT.US,D,20150708,000000,20.66,20.816,20.402,20.544,121570,0
+CLDT.US,D,20150709,000000,20.669,20.669,20.197,20.221,142016,0
+CLDT.US,D,20150710,000000,20.336,20.606,20.205,20.507,251540,0
+CLDT.US,D,20150713,000000,20.573,20.825,20.425,20.693,280506,0
+CLDT.US,D,20150714,000000,20.686,20.72,20.53,20.72,172753,0
+CLDT.US,D,20150715,000000,20.669,20.72,20.498,20.72,179021,0
+CLDT.US,D,20150716,000000,20.72,21.2,20.63,21.193,225541,0
+CLDT.US,D,20150717,000000,21.179,21.274,21.002,21.17,96526,0
+CLDT.US,D,20150720,000000,21.097,21.17,20.876,20.973,166520,0
+CLDT.US,D,20150721,000000,21.023,21.179,20.833,20.841,95442,0
+CLDT.US,D,20150722,000000,20.867,21.312,20.867,21.179,158260,0
+CLDT.US,D,20150723,000000,21.212,21.274,20.359,20.6,191424,0
+CLDT.US,D,20150724,000000,20.567,20.573,20.238,20.336,160017,0
+CLDT.US,D,20150727,000000,20.359,20.369,20.084,20.173,320842,0
+CLDT.US,D,20150728,000000,20.238,20.262,19.863,19.937,274010,0
+CLDT.US,D,20150729,000000,19.937,20.165,19.644,20.085,179789,0
+CLDT.US,D,20150730,000000,20.009,20.064,19.78,19.873,198134,0
+CLDT.US,D,20150731,000000,19.972,20.214,19.899,20.036,166980,0
+CLDT.US,D,20150803,000000,20.1,20.221,19.863,20.107,199116,0
+CLDT.US,D,20150804,000000,20.127,20.148,19.84,19.863,103454,0
+CLDT.US,D,20150805,000000,19.775,20.165,18.427,18.52,535867,0
+CLDT.US,D,20150806,000000,18.483,18.483,17.578,17.779,1025665,0
+CLDT.US,D,20150807,000000,17.668,17.719,17.146,17.437,542207,0
+CLDT.US,D,20150810,000000,17.551,17.876,17.425,17.876,516448,0
+CLDT.US,D,20150811,000000,17.809,18.38,17.75,18.343,486236,0
+CLDT.US,D,20150812,000000,18.217,18.256,17.89,18.163,280145,0
+CLDT.US,D,20150813,000000,18.114,18.298,17.764,18.009,411646,0
+CLDT.US,D,20150814,000000,18.001,18.135,17.764,18.101,311700,0
+CLDT.US,D,20150817,000000,18.013,18.101,17.866,18.101,314806,0
+CLDT.US,D,20150818,000000,17.935,18.256,17.935,18.122,187207,0
+CLDT.US,D,20150819,000000,17.988,18.248,17.834,18.127,207170,0
+CLDT.US,D,20150820,000000,18.013,18.171,17.876,17.89,289180,0
+CLDT.US,D,20150821,000000,17.668,18.009,17.401,17.668,308060,0
+CLDT.US,D,20150824,000000,16.791,17.578,16.429,16.946,323762,0
+CLDT.US,D,20150825,000000,17.295,17.388,16.653,16.68,282977,0
+CLDT.US,D,20150826,000000,16.984,17.063,16.741,17.023,281891,0
+CLDT.US,D,20150827,000000,17.126,17.358,16.807,17.261,195123,0
+CLDT.US,D,20150828,000000,17.238,17.481,17.063,17.318,182233,0
+CLDT.US,D,20150831,000000,17.261,17.377,16.963,17.091,713084,0
+CLDT.US,D,20150901,000000,16.874,17.029,16.712,16.79,203584,0
+CLDT.US,D,20150902,000000,16.955,17.055,16.644,17,278925,0
+CLDT.US,D,20150903,000000,17.063,17.133,16.807,16.905,143553,0
+CLDT.US,D,20150904,000000,16.725,16.79,16.406,16.455,193912,0
+CLDT.US,D,20150908,000000,16.664,17.015,16.563,16.993,170956,0
+CLDT.US,D,20150909,000000,17.11,17.567,16.748,16.963,389846,0
+CLDT.US,D,20150910,000000,16.946,17.227,16.867,16.905,127724,0
+CLDT.US,D,20150911,000000,16.845,17.446,16.799,17.439,204921,0
+CLDT.US,D,20150914,000000,17.461,17.467,17.17,17.233,168671,0
+CLDT.US,D,20150915,000000,17.227,17.261,16.826,16.882,252866,0
+CLDT.US,D,20150916,000000,16.867,17.015,16.826,16.86,379773,0
+CLDT.US,D,20150917,000000,16.89,17.498,16.89,17.327,324911,0
+CLDT.US,D,20150918,000000,17.126,17.277,16.867,16.899,760755,0
+CLDT.US,D,20150921,000000,16.984,16.984,16.362,16.603,844288,0
+CLDT.US,D,20150922,000000,16.478,16.548,16.014,16.041,734430,0
+CLDT.US,D,20150923,000000,16.101,16.362,16.096,16.171,702271,0
+CLDT.US,D,20150924,000000,16.141,16.283,16.115,16.235,291926,0
+CLDT.US,D,20150925,000000,16.306,16.471,16.08,16.096,454571,0
+CLDT.US,D,20150928,000000,16.023,16.076,15.59,15.807,256859,0
+CLDT.US,D,20150929,000000,15.844,16.007,15.755,15.779,332702,0
+CLDT.US,D,20150930,000000,15.881,16.072,15.665,16.072,424527,0
+CLDT.US,D,20151001,000000,16.101,16.408,15.994,16.385,357701,0
+CLDT.US,D,20151002,000000,16.276,16.512,16.063,16.512,362242,0
+CLDT.US,D,20151005,000000,16.473,17.115,16.379,17.074,288421,0
+CLDT.US,D,20151006,000000,17.103,17.431,16.98,17.192,276693,0
+CLDT.US,D,20151007,000000,17.294,17.608,17.244,17.601,241407,0
+CLDT.US,D,20151008,000000,17.546,17.954,17.452,17.909,217615,0
+CLDT.US,D,20151009,000000,17.963,18.135,17.933,18.081,292872,0
+CLDT.US,D,20151012,000000,18.121,18.224,17.872,17.963,183044,0
+CLDT.US,D,20151013,000000,17.843,18,17.648,17.814,236731,0
+CLDT.US,D,20151014,000000,17.783,17.909,17.687,17.727,158532,0
+CLDT.US,D,20151015,000000,17.767,18.126,17.754,18.105,179920,0
+CLDT.US,D,20151016,000000,18.113,18.157,17.947,17.954,195153,0
+CLDT.US,D,20151019,000000,17.901,18.081,17.901,18.051,173019,0
+CLDT.US,D,20151020,000000,17.986,18.141,17.909,18.105,263131,0
+CLDT.US,D,20151021,000000,18.126,18.126,17.796,17.796,206918,0
+CLDT.US,D,20151022,000000,17.954,18.163,17.796,18.163,308242,0
+CLDT.US,D,20151023,000000,18.256,18.256,17.639,17.727,272150,0
+CLDT.US,D,20151026,000000,17.703,17.703,17.096,17.096,290197,0
+CLDT.US,D,20151027,000000,17.06,17.087,16.716,16.974,350340,0
+CLDT.US,D,20151028,000000,17.06,17.397,16.909,17.377,190326,0
+CLDT.US,D,20151029,000000,17.327,17.591,17.268,17.568,177126,0
+CLDT.US,D,20151030,000000,17.533,17.627,17.201,17.201,147317,0
+CLDT.US,D,20151102,000000,17.276,17.817,17.209,17.801,170225,0
+CLDT.US,D,20151103,000000,17.725,17.855,17.525,17.718,289314,0
+CLDT.US,D,20151104,000000,17.74,17.817,17.612,17.792,179571,0
+CLDT.US,D,20151105,000000,17.619,17.619,17.177,17.533,190035,0
+CLDT.US,D,20151106,000000,17.232,17.351,16.917,17.103,281328,0
+CLDT.US,D,20151109,000000,16.989,16.989,16.604,16.757,321051,0
+CLDT.US,D,20151110,000000,16.757,17.193,16.757,17.193,308210,0
+CLDT.US,D,20151111,000000,17.26,17.327,17.052,17.201,112450,0
+CLDT.US,D,20151112,000000,17.116,17.177,16.757,16.786,92224,0
+CLDT.US,D,20151113,000000,16.734,16.83,16.47,16.493,146122,0
+CLDT.US,D,20151116,000000,16.39,16.486,16.218,16.39,163825,0
+CLDT.US,D,20151117,000000,16.36,16.556,16.193,16.303,625473,0
+CLDT.US,D,20151118,000000,16.288,16.509,16.131,16.509,225839,0
+CLDT.US,D,20151119,000000,16.47,16.509,16.256,16.37,140531,0
+CLDT.US,D,20151120,000000,16.509,16.765,16.248,16.433,215857,0
+CLDT.US,D,20151123,000000,16.464,16.652,16.399,16.613,190708,0
+CLDT.US,D,20151124,000000,16.548,16.69,16.445,16.69,109656,0
+CLDT.US,D,20151125,000000,16.645,16.886,16.613,16.849,82801,0
+CLDT.US,D,20151127,000000,16.886,17.171,16.877,17.156,61207,0
+CLDT.US,D,20151130,000000,17.062,17.271,16.96,17.204,289071,0
+CLDT.US,D,20151201,000000,17.337,17.56,17.212,17.278,186899,0
+CLDT.US,D,20151202,000000,17.278,17.278,16.666,16.706,138544,0
+CLDT.US,D,20151203,000000,16.698,16.849,16.463,16.477,163059,0
+CLDT.US,D,20151204,000000,16.469,16.68,16.437,16.604,133277,0
+CLDT.US,D,20151207,000000,16.613,16.613,16.253,16.273,174875,0
+CLDT.US,D,20151208,000000,16.23,16.412,16.116,16.143,116822,0
+CLDT.US,D,20151209,000000,16.129,16.342,16.049,16.165,162684,0
+CLDT.US,D,20151210,000000,16.152,16.183,15.806,15.959,268798,0
+CLDT.US,D,20151211,000000,15.724,15.944,15.678,15.812,158181,0
+CLDT.US,D,20151214,000000,15.753,15.953,15.473,15.545,387306,0
+CLDT.US,D,20151215,000000,15.61,15.785,15.545,15.746,403930,0
+CLDT.US,D,20151216,000000,15.785,16.165,15.785,16.136,320206,0
+CLDT.US,D,20151217,000000,16.055,16.206,15.777,15.799,363260,0
+CLDT.US,D,20151218,000000,15.662,15.792,15.321,15.4,390948,0
+CLDT.US,D,20151221,000000,15.519,15.625,15.346,15.557,199246,0
+CLDT.US,D,20151222,000000,15.557,15.769,15.473,15.565,171653,0
+CLDT.US,D,20151223,000000,15.594,15.746,15.511,15.746,101349,0
+CLDT.US,D,20151224,000000,15.746,15.837,15.7,15.724,47249,0
+CLDT.US,D,20151228,000000,15.716,15.777,15.473,15.762,162294,0
+CLDT.US,D,20151229,000000,15.93,16.131,15.799,16.112,206898,0
+CLDT.US,D,20151230,000000,16.117,16.137,15.738,15.762,144639,0
+CLDT.US,D,20151231,000000,15.669,15.669,15.389,15.535,299220,0
+CLDT.US,D,20160104,000000,15.358,15.407,14.888,15.055,302615,0
+CLDT.US,D,20160105,000000,15.092,15.327,15.018,15.254,151542,0
+CLDT.US,D,20160106,000000,15.092,15.319,14.933,15.041,266548,0
+CLDT.US,D,20160107,000000,14.874,15.018,14.598,14.687,277861,0
+CLDT.US,D,20160108,000000,14.735,15.152,14.604,14.611,350502,0
+CLDT.US,D,20160111,000000,14.572,14.866,14.572,14.715,404788,0
+CLDT.US,D,20160112,000000,14.836,14.888,14.564,14.797,313392,0
+CLDT.US,D,20160113,000000,14.836,14.836,14.163,14.395,373467,0
+CLDT.US,D,20160114,000000,14.411,14.432,13.769,13.777,392962,0
+CLDT.US,D,20160115,000000,13.513,13.513,12.915,13.345,431746,0
+CLDT.US,D,20160119,000000,13.406,13.549,12.779,12.883,362144,0
+CLDT.US,D,20160120,000000,12.716,13.241,12.276,13.145,400623,0
+CLDT.US,D,20160121,000000,13.161,13.793,13.017,13.641,326525,0
+CLDT.US,D,20160122,000000,13.8,14.194,13.793,13.96,267115,0
+CLDT.US,D,20160125,000000,13.936,14.074,13.664,13.688,229501,0
+CLDT.US,D,20160126,000000,13.71,14.381,13.71,14.228,213687,0
+CLDT.US,D,20160127,000000,14.121,14.235,13.712,13.813,210096,0
+CLDT.US,D,20160128,000000,13.912,14.186,13.912,14.052,235715,0
+CLDT.US,D,20160129,000000,14.144,14.46,14.144,14.44,372133,0
+CLDT.US,D,20160201,000000,14.356,15.122,14.194,14.885,557204,0
+CLDT.US,D,20160202,000000,14.737,14.737,14.205,14.316,284021,0
+CLDT.US,D,20160203,000000,14.403,14.542,14.127,14.403,148201,0
+CLDT.US,D,20160204,000000,14.403,14.724,14.257,14.572,136113,0
+CLDT.US,D,20160205,000000,14.517,14.55,14.248,14.257,236750,0
+CLDT.US,D,20160208,000000,14.144,14.747,13.821,14.639,304743,0
+CLDT.US,D,20160209,000000,14.536,14.664,14.39,14.419,190811,0
+CLDT.US,D,20160210,000000,14.47,15.191,14.47,14.768,195118,0
+CLDT.US,D,20160211,000000,14.46,14.599,14.324,14.486,204010,0
+CLDT.US,D,20160212,000000,14.599,14.977,14.511,14.864,134212,0
+CLDT.US,D,20160216,000000,14.931,15.352,14.825,15.273,205530,0
+CLDT.US,D,20160217,000000,15.337,15.835,15.312,15.552,238579,0
+CLDT.US,D,20160218,000000,15.552,15.751,15.244,15.651,168002,0
+CLDT.US,D,20160219,000000,15.588,15.818,15.483,15.621,177926,0
+CLDT.US,D,20160222,000000,15.751,16.124,15.712,16.074,291303,0
+CLDT.US,D,20160223,000000,16.112,16.227,15.613,15.657,286848,0
+CLDT.US,D,20160224,000000,15.444,15.841,15.203,15.504,333393,0
+CLDT.US,D,20160225,000000,15.582,16.311,15.407,16.113,367199,0
+CLDT.US,D,20160226,000000,16.172,16.326,15.827,15.837,217625,0
+CLDT.US,D,20160229,000000,15.736,15.938,15.407,15.434,362070,0
+CLDT.US,D,20160301,000000,15.636,15.874,15.538,15.85,412420,0
+CLDT.US,D,20160302,000000,15.82,16.9,15.811,16.883,322336,0
+CLDT.US,D,20160303,000000,16.883,16.915,16.513,16.603,204277,0
+CLDT.US,D,20160304,000000,16.603,16.745,16.23,16.344,280045,0
+CLDT.US,D,20160307,000000,16.303,16.505,16.139,16.296,501874,0
+CLDT.US,D,20160308,000000,16.253,16.28,16.004,16.163,292177,0
+CLDT.US,D,20160309,000000,16.181,16.296,16.027,16.132,127158,0
+CLDT.US,D,20160310,000000,16.23,16.322,15.792,15.938,151911,0
+CLDT.US,D,20160311,000000,16.052,16.199,15.9,16.191,237327,0
+CLDT.US,D,20160314,000000,16.158,16.32,16.069,16.262,120514,0
+CLDT.US,D,20160315,000000,16.1,16.334,15.881,16.149,205314,0
+CLDT.US,D,20160316,000000,16.132,16.326,15.972,16.222,140967,0
+CLDT.US,D,20160317,000000,16.222,16.378,16.069,16.28,203045,0
+CLDT.US,D,20160318,000000,16.384,16.715,16.311,16.706,425276,0
+CLDT.US,D,20160321,000000,16.612,16.715,16.352,16.352,164361,0
+CLDT.US,D,20160322,000000,16.287,16.344,16.01,16.149,205787,0
+CLDT.US,D,20160323,000000,16.139,16.191,15.69,15.69,214350,0
+CLDT.US,D,20160324,000000,15.629,15.874,15.489,15.682,175269,0
+CLDT.US,D,20160328,000000,15.744,16.23,15.698,16.069,204235,0
+CLDT.US,D,20160329,000000,15.898,16.571,15.898,16.555,234022,0
+CLDT.US,D,20160330,000000,16.577,16.67,16.436,16.436,181536,0
+CLDT.US,D,20160331,000000,16.442,16.648,16.313,16.577,382209,0
+CLDT.US,D,20160401,000000,16.442,16.452,15.898,15.904,230754,0
+CLDT.US,D,20160404,000000,15.921,16.041,15.818,15.93,282588,0
+CLDT.US,D,20160405,000000,15.841,15.874,15.487,15.487,181753,0
+CLDT.US,D,20160406,000000,15.556,15.556,15.362,15.487,157891,0
+CLDT.US,D,20160407,000000,15.422,15.493,15.098,15.168,150623,0
+CLDT.US,D,20160408,000000,15.269,15.541,15.209,15.371,151920,0
+CLDT.US,D,20160411,000000,15.44,15.782,15.395,15.493,159426,0
+CLDT.US,D,20160412,000000,15.471,15.81,15.471,15.564,114751,0
+CLDT.US,D,20160413,000000,15.818,16.533,15.758,16.533,411765,0
+CLDT.US,D,20160414,000000,16.516,16.606,16.411,16.571,196960,0
+CLDT.US,D,20160415,000000,16.571,16.823,16.571,16.709,160182,0
+CLDT.US,D,20160418,000000,16.709,16.81,16.56,16.755,228169,0
+CLDT.US,D,20160419,000000,16.793,16.939,16.717,16.887,255114,0
+CLDT.US,D,20160420,000000,16.904,16.904,16.493,16.507,278248,0
+CLDT.US,D,20160421,000000,16.516,16.623,16.263,16.273,256974,0
+CLDT.US,D,20160422,000000,16.247,16.507,16.093,16.239,224745,0
+CLDT.US,D,20160425,000000,16.298,16.354,16.132,16.354,230244,0
+CLDT.US,D,20160426,000000,16.452,16.74,16.432,16.648,201315,0
+CLDT.US,D,20160427,000000,16.554,16.802,16.407,16.756,230151,0
+CLDT.US,D,20160428,000000,16.695,16.872,16.593,16.648,160250,0
+CLDT.US,D,20160429,000000,16.563,16.685,16.361,16.57,183215,0
+CLDT.US,D,20160502,000000,16.64,16.794,16.606,16.771,231959,0
+CLDT.US,D,20160503,000000,16.695,16.823,16.46,16.725,206881,0
+CLDT.US,D,20160504,000000,16.771,17.119,16.749,17.053,305482,0
+CLDT.US,D,20160505,000000,17.283,17.571,17.011,17.037,257787,0
+CLDT.US,D,20160506,000000,17.045,17.314,16.966,17.255,192971,0
+CLDT.US,D,20160509,000000,17.255,17.752,17.255,17.706,157792,0
+CLDT.US,D,20160510,000000,17.732,17.866,17.431,17.543,318678,0
+CLDT.US,D,20160511,000000,17.519,17.578,17.217,17.231,165217,0
+CLDT.US,D,20160512,000000,17.26,17.302,16.927,16.988,213320,0
+CLDT.US,D,20160513,000000,16.979,16.979,16.616,16.872,285466,0
+CLDT.US,D,20160516,000000,16.921,17.185,16.872,17.142,154264,0
+CLDT.US,D,20160517,000000,17.106,17.106,16.441,16.547,257332,0
+CLDT.US,D,20160518,000000,16.524,16.563,16.108,16.371,217514,0
+CLDT.US,D,20160519,000000,16.303,16.303,15.826,15.992,221306,0
+CLDT.US,D,20160520,000000,16.065,16.273,15.956,16.261,235713,0
+CLDT.US,D,20160523,000000,16.32,16.32,16.041,16.163,180202,0
+CLDT.US,D,20160524,000000,16.326,16.415,16.17,16.415,324748,0
+CLDT.US,D,20160525,000000,16.451,16.655,16.348,16.64,187505,0
+CLDT.US,D,20160526,000000,16.64,16.724,16.539,16.685,181941,0
+CLDT.US,D,20160527,000000,16.75,16.906,16.685,16.842,178402,0
+CLDT.US,D,20160531,000000,16.95,17.029,16.75,16.95,208464,0
+CLDT.US,D,20160601,000000,16.981,17.131,16.891,16.943,212690,0
+CLDT.US,D,20160602,000000,16.943,17.294,16.891,17.249,207274,0
+CLDT.US,D,20160603,000000,17.404,17.461,17.221,17.234,325863,0
+CLDT.US,D,20160606,000000,17.234,17.421,17.056,17.154,197557,0
+CLDT.US,D,20160607,000000,17.17,17.234,17.023,17.04,203769,0
+CLDT.US,D,20160608,000000,17.04,17.077,16.832,16.915,509084,0
+CLDT.US,D,20160609,000000,16.858,16.883,16.632,16.64,312893,0
+CLDT.US,D,20160610,000000,16.726,16.765,16.44,16.491,304032,0
+CLDT.US,D,20160613,000000,16.467,16.616,16.249,16.294,428886,0
+CLDT.US,D,20160614,000000,16.249,16.44,16.22,16.294,292915,0
+CLDT.US,D,20160615,000000,16.342,16.77,16.319,16.491,268498,0
+CLDT.US,D,20160616,000000,16.427,16.726,16.301,16.64,266852,0
+CLDT.US,D,20160617,000000,16.64,16.85,16.546,16.677,676636,0
+CLDT.US,D,20160620,000000,16.9,17.07,16.709,16.726,436216,0
+CLDT.US,D,20160621,000000,16.824,16.883,16.606,16.655,377235,0
+CLDT.US,D,20160622,000000,16.685,16.757,16.606,16.64,365408,0
+CLDT.US,D,20160623,000000,16.788,17.07,16.757,17.065,436114,0
+CLDT.US,D,20160624,000000,16.75,17.056,16.506,16.75,428292,0
+CLDT.US,D,20160627,000000,16.648,16.648,16.176,16.271,380750,0
+CLDT.US,D,20160628,000000,16.759,16.918,16.507,16.768,279286,0
+CLDT.US,D,20160629,000000,16.895,17.176,16.798,17.176,244838,0
+CLDT.US,D,20160630,000000,17.2,17.277,16.955,17.269,211909,0
+CLDT.US,D,20160701,000000,17.306,17.514,17.246,17.48,204312,0
+CLDT.US,D,20160705,000000,17.388,17.522,17.349,17.427,274443,0
+CLDT.US,D,20160706,000000,17.396,17.457,17.176,17.366,234082,0
+CLDT.US,D,20160707,000000,17.396,17.396,17.127,17.135,219735,0
+CLDT.US,D,20160708,000000,17.284,17.764,17.277,17.489,488890,0
+CLDT.US,D,20160711,000000,17.607,17.988,17.489,17.931,157436,0
+CLDT.US,D,20160712,000000,17.851,18.33,17.851,18.292,312508,0
+CLDT.US,D,20160713,000000,18.385,18.435,18.164,18.321,272949,0
+CLDT.US,D,20160714,000000,18.346,18.44,18.12,18.164,226353,0
+CLDT.US,D,20160715,000000,18.235,18.509,18.097,18.495,154154,0
+CLDT.US,D,20160718,000000,18.495,18.757,18.429,18.643,225056,0
+CLDT.US,D,20160719,000000,18.589,18.88,18.525,18.872,204350,0
+CLDT.US,D,20160720,000000,18.985,19.148,18.828,19.001,191421,0
+CLDT.US,D,20160721,000000,18.993,19.075,18.872,19.014,231214,0
+CLDT.US,D,20160722,000000,19.091,19.415,19.059,19.25,220373,0
+CLDT.US,D,20160725,000000,19.313,19.484,19.281,19.297,197766,0
+CLDT.US,D,20160726,000000,19.369,19.377,18.911,19.118,367166,0
+CLDT.US,D,20160727,000000,19.141,19.141,18.549,18.641,341605,0
+CLDT.US,D,20160728,000000,18.641,18.951,18.452,18.722,155585,0
+CLDT.US,D,20160729,000000,18.673,19.067,18.673,18.925,198081,0
+CLDT.US,D,20160801,000000,18.848,19.091,18.762,19.075,184880,0
+CLDT.US,D,20160802,000000,19.067,19.067,18.66,18.682,160682,0
+CLDT.US,D,20160803,000000,18.266,18.266,17.277,17.448,627735,0
+CLDT.US,D,20160804,000000,17.165,17.258,16.478,16.575,769870,0
+CLDT.US,D,20160805,000000,16.575,17.15,16.495,17.059,559888,0
+CLDT.US,D,20160808,000000,17.065,17.405,17.016,17.283,274057,0
+CLDT.US,D,20160809,000000,17.283,17.375,17.073,17.207,235758,0
+CLDT.US,D,20160810,000000,17.349,17.349,17.14,17.207,251179,0
+CLDT.US,D,20160811,000000,17.255,17.255,16.887,16.937,240400,0
+CLDT.US,D,20160812,000000,16.944,17.165,16.818,16.883,159610,0
+CLDT.US,D,20160815,000000,16.907,17.059,16.883,17,202277,0
+CLDT.US,D,20160816,000000,17,17,16.677,16.772,228002,0
+CLDT.US,D,20160817,000000,16.772,16.772,16.512,16.708,224250,0
+CLDT.US,D,20160818,000000,16.756,16.915,16.694,16.804,132550,0
+CLDT.US,D,20160819,000000,16.756,16.843,16.621,16.756,130094,0
+CLDT.US,D,20160822,000000,16.796,16.937,16.732,16.901,118472,0
+CLDT.US,D,20160823,000000,17.026,17.156,16.892,16.953,156099,0
+CLDT.US,D,20160824,000000,16.969,17.05,16.638,16.825,185947,0
+CLDT.US,D,20160825,000000,16.825,17.065,16.779,17.059,167812,0
+CLDT.US,D,20160826,000000,17.118,17.126,16.732,16.85,191669,0
+CLDT.US,D,20160829,000000,16.875,17.06,16.629,16.66,395961,0
+CLDT.US,D,20160830,000000,16.693,16.954,16.62,16.818,323859,0
+CLDT.US,D,20160831,000000,16.818,16.825,16.422,16.443,431663,0
+CLDT.US,D,20160901,000000,16.352,16.562,15.977,16.106,320987,0
+CLDT.US,D,20160902,000000,16.174,16.637,16.024,16.1,250562,0
+CLDT.US,D,20160906,000000,16.12,16.266,15.956,15.984,229579,0
+CLDT.US,D,20160907,000000,15.992,16.266,15.961,16.258,209203,0
+CLDT.US,D,20160908,000000,16.258,16.258,15.977,16.024,321347,0
+CLDT.US,D,20160909,000000,15.908,16.008,15.288,15.297,460001,0
+CLDT.US,D,20160912,000000,15.191,15.478,15.191,15.377,383327,0
+CLDT.US,D,20160913,000000,15.271,15.288,15.051,15.073,294210,0
+CLDT.US,D,20160914,000000,15.105,15.227,15.035,15.035,289777,0
+CLDT.US,D,20160915,000000,15.058,15.2,15.035,15.158,435391,0
+CLDT.US,D,20160916,000000,15.151,15.288,15.108,15.256,248586,0
+CLDT.US,D,20160919,000000,15.368,15.535,15.318,15.429,155764,0
+CLDT.US,D,20160920,000000,15.5,15.621,15.326,15.358,129773,0
+CLDT.US,D,20160921,000000,15.393,15.478,15.114,15.447,191990,0
+CLDT.US,D,20160922,000000,15.621,15.836,15.621,15.749,249059,0
+CLDT.US,D,20160923,000000,15.684,15.941,15.574,15.882,187362,0
+CLDT.US,D,20160926,000000,15.836,15.891,15.589,15.589,175391,0
+CLDT.US,D,20160927,000000,15.652,15.652,15.297,15.351,216475,0
+CLDT.US,D,20160928,000000,15.421,15.599,15.401,15.599,217277,0
+CLDT.US,D,20160929,000000,15.599,15.631,15.439,15.456,156158,0
+CLDT.US,D,20160930,000000,15.599,15.662,15.288,15.358,271835,0
+CLDT.US,D,20161003,000000,15.336,15.336,15.151,15.288,193598,0
+CLDT.US,D,20161004,000000,15.263,15.551,15.185,15.263,240111,0
+CLDT.US,D,20161005,000000,15.297,15.351,15.071,15.103,264776,0
+CLDT.US,D,20161006,000000,15.09,15.209,14.903,15.145,258506,0
+CLDT.US,D,20161007,000000,15.199,15.421,14.831,14.866,467037,0
+CLDT.US,D,20161010,000000,14.866,15.129,14.866,15.017,252030,0
+CLDT.US,D,20161011,000000,14.801,14.801,14.168,14.364,592969,0
+CLDT.US,D,20161012,000000,14.13,14.32,14.027,14.282,318799,0
+CLDT.US,D,20161013,000000,14.282,14.555,14.147,14.235,380658,0
+CLDT.US,D,20161014,000000,14.249,14.463,14.045,14.114,305242,0
+CLDT.US,D,20161017,000000,14.138,14.32,14.09,14.106,214112,0
+CLDT.US,D,20161018,000000,14.244,14.472,14.163,14.313,205670,0
+CLDT.US,D,20161019,000000,14.305,14.418,14.249,14.411,192152,0
+CLDT.US,D,20161020,000000,14.418,14.502,14.204,14.338,145715,0
+CLDT.US,D,20161021,000000,14.235,14.394,14.178,14.364,143089,0
+CLDT.US,D,20161024,000000,14.44,14.752,14.43,14.624,197589,0
+CLDT.US,D,20161025,000000,14.641,14.674,14.532,14.658,204044,0
+CLDT.US,D,20161026,000000,14.651,14.651,14.313,14.38,294701,0
+CLDT.US,D,20161027,000000,14.482,14.482,14.136,14.166,176999,0
+CLDT.US,D,20161028,000000,14.203,14.297,13.977,14.154,228605,0
+CLDT.US,D,20161031,000000,14.166,14.297,14.122,14.213,213527,0
+CLDT.US,D,20161101,000000,14.213,14.213,13.882,14.066,300283,0
+CLDT.US,D,20161102,000000,14.079,14.203,13.969,14.146,219103,0
+CLDT.US,D,20161103,000000,14.166,14.213,13.209,13.463,540976,0
+CLDT.US,D,20161104,000000,13.471,14.073,13.438,13.858,300593,0
+CLDT.US,D,20161107,000000,13.935,14.104,13.75,13.84,418249,0
+CLDT.US,D,20161108,000000,13.807,14.289,13.767,14.088,310123,0
+CLDT.US,D,20161109,000000,13.873,14.932,13.785,14.898,417616,0
+CLDT.US,D,20161110,000000,15.126,15.295,14.732,15.172,333778,0
+CLDT.US,D,20161111,000000,15.276,15.776,15.276,15.606,478214,0
+CLDT.US,D,20161114,000000,15.678,16.202,15.634,16.174,413242,0
+CLDT.US,D,20161115,000000,16.151,16.151,15.276,15.42,260773,0
+CLDT.US,D,20161116,000000,15.348,15.637,15.348,15.559,183939,0
+CLDT.US,D,20161117,000000,15.583,15.837,15.493,15.567,120220,0
+CLDT.US,D,20161118,000000,15.599,15.631,15.414,15.428,227871,0
+CLDT.US,D,20161121,000000,15.477,15.631,15.428,15.509,165941,0
+CLDT.US,D,20161122,000000,15.575,15.727,15.454,15.685,280106,0
+CLDT.US,D,20161123,000000,15.637,15.719,15.583,15.654,154871,0
+CLDT.US,D,20161125,000000,15.735,15.806,15.711,15.776,197272,0
+CLDT.US,D,20161128,000000,15.905,16.067,15.837,15.88,327324,0
+CLDT.US,D,20161129,000000,15.946,16.282,15.768,15.776,398672,0
+CLDT.US,D,20161130,000000,15.813,15.813,15.411,15.468,404697,0
+CLDT.US,D,20161201,000000,15.445,15.636,15.321,15.615,540116,0
+CLDT.US,D,20161202,000000,15.622,16.076,15.475,15.516,636901,0
+CLDT.US,D,20161205,000000,15.598,16.144,15.582,16.135,362487,0
+CLDT.US,D,20161206,000000,16.195,16.605,16.161,16.55,331285,0
+CLDT.US,D,20161207,000000,16.583,17.035,16.55,16.745,450736,0
+CLDT.US,D,20161208,000000,16.712,16.993,16.526,16.993,293180,0
+CLDT.US,D,20161209,000000,16.962,17.114,16.865,17.061,291968,0
+CLDT.US,D,20161212,000000,17.028,17.299,16.929,17.138,463464,0
+CLDT.US,D,20161213,000000,17.19,17.267,16.69,16.831,287705,0
+CLDT.US,D,20161214,000000,16.831,16.899,16.534,16.622,342710,0
+CLDT.US,D,20161215,000000,16.567,16.928,16.442,16.493,304776,0
+CLDT.US,D,20161216,000000,16.605,17.391,16.605,17.107,1355195,0
+CLDT.US,D,20161219,000000,17.107,17.399,17.107,17.214,312637,0
+CLDT.US,D,20161220,000000,17.214,17.337,16.873,17.235,439273,0
+CLDT.US,D,20161221,000000,17.171,17.292,16.801,16.857,327807,0
+CLDT.US,D,20161222,000000,16.865,16.865,16.493,16.687,253972,0
+CLDT.US,D,20161223,000000,16.655,16.831,16.655,16.817,197744,0
+CLDT.US,D,20161227,000000,16.817,16.886,16.721,16.801,314460,0
+CLDT.US,D,20161228,000000,16.823,16.915,16.419,16.492,291815,0
+CLDT.US,D,20161229,000000,16.557,16.791,16.557,16.72,172425,0
+CLDT.US,D,20161230,000000,16.661,16.783,16.492,16.677,277355,0
+CLDT.US,D,20170103,000000,16.84,16.914,16.679,16.865,397824,0
+CLDT.US,D,20170104,000000,16.937,16.963,16.775,16.929,394766,0
+CLDT.US,D,20170105,000000,16.923,16.929,16.327,16.613,385506,0
+CLDT.US,D,20170106,000000,16.677,16.677,16.387,16.419,270498,0
+CLDT.US,D,20170109,000000,16.402,16.459,16.15,16.379,454889,0
+CLDT.US,D,20170110,000000,16.288,16.659,16.241,16.395,225541,0
+CLDT.US,D,20170111,000000,16.395,16.618,16.266,16.516,208983,0
+CLDT.US,D,20170112,000000,16.459,16.467,16.14,16.435,198663,0
+CLDT.US,D,20170113,000000,16.475,16.621,16.395,16.483,151031,0
+CLDT.US,D,20170117,000000,16.492,16.604,16.32,16.533,167629,0
+CLDT.US,D,20170118,000000,16.557,16.621,16.419,16.589,131910,0
+CLDT.US,D,20170119,000000,16.574,16.686,16.402,16.647,234415,0
+CLDT.US,D,20170120,000000,16.582,16.783,16.557,16.677,201344,0
+CLDT.US,D,20170123,000000,16.696,17.019,16.613,16.993,268891,0
+CLDT.US,D,20170124,000000,17.01,17.102,16.865,16.906,375666,0
+CLDT.US,D,20170125,000000,17.045,17.439,16.945,17.183,413264,0
+CLDT.US,D,20170126,000000,17.27,17.395,17.191,17.301,462296,0
+CLDT.US,D,20170127,000000,17.379,17.44,17.075,17.182,342146,0
+CLDT.US,D,20170130,000000,17.182,17.216,16.578,16.626,393967,0
+CLDT.US,D,20170131,000000,16.609,16.609,16.36,16.431,291071,0
+CLDT.US,D,20170201,000000,16.478,16.651,16.25,16.324,273096,0
+CLDT.US,D,20170202,000000,16.324,16.488,16.229,16.34,177388,0
+CLDT.US,D,20170203,000000,16.464,16.707,16.358,16.692,173433,0
+CLDT.US,D,20170206,000000,16.692,16.757,16.609,16.725,217998,0
+CLDT.US,D,20170207,000000,16.7,16.944,16.57,16.666,212410,0
+CLDT.US,D,20170208,000000,16.644,16.741,16.292,16.578,240063,0
+CLDT.US,D,20170209,000000,16.529,16.707,16.529,16.601,159014,0
+CLDT.US,D,20170210,000000,16.682,16.789,16.634,16.716,160117,0
+CLDT.US,D,20170213,000000,16.815,16.88,16.741,16.806,165818,0
+CLDT.US,D,20170214,000000,16.732,16.936,16.57,16.898,252438,0
+CLDT.US,D,20170215,000000,16.765,16.798,16.478,16.798,330132,0
+CLDT.US,D,20170216,000000,16.741,16.828,16.578,16.609,243319,0
+CLDT.US,D,20170217,000000,16.609,16.651,16.316,16.478,354934,0
+CLDT.US,D,20170221,000000,16.552,16.765,16.464,16.644,345574,0
+CLDT.US,D,20170222,000000,16.7,16.7,16.415,16.626,231119,0
+CLDT.US,D,20170223,000000,17.052,17.37,16.601,16.626,611652,0
+CLDT.US,D,20170224,000000,16.644,16.668,16.437,16.552,274698,0
+CLDT.US,D,20170227,000000,16.544,16.872,16.454,16.789,336989,0
+CLDT.US,D,20170228,000000,16.758,16.766,16.388,16.43,485038,0
+CLDT.US,D,20170301,000000,16.528,16.758,16.445,16.594,304950,0
+CLDT.US,D,20170302,000000,16.511,16.585,16.381,16.528,276483,0
+CLDT.US,D,20170303,000000,16.52,16.52,16.044,16.329,381108,0
+CLDT.US,D,20170306,000000,16.158,16.494,16.085,16.381,256659,0
+CLDT.US,D,20170307,000000,16.29,16.388,16.131,16.225,213855,0
+CLDT.US,D,20170308,000000,16.233,16.281,15.863,15.863,300652,0
+CLDT.US,D,20170309,000000,15.822,15.956,15.398,15.412,364902,0
+CLDT.US,D,20170310,000000,15.493,15.647,15.346,15.519,279062,0
+CLDT.US,D,20170313,000000,15.519,15.808,15.519,15.625,287582,0
+CLDT.US,D,20170314,000000,15.633,15.822,15.633,15.708,324436,0
+CLDT.US,D,20170315,000000,15.782,16.126,15.782,16.027,398495,0
+CLDT.US,D,20170316,000000,16.079,16.338,16.053,16.248,218796,0
+CLDT.US,D,20170317,000000,16.225,16.289,16.126,16.273,374965,0
+CLDT.US,D,20170320,000000,16.298,16.322,15.967,15.985,264971,0
+CLDT.US,D,20170321,000000,16.044,16.183,15.625,15.79,295002,0
+CLDT.US,D,20170322,000000,15.822,16.018,15.6,15.955,263865,0
+CLDT.US,D,20170323,000000,15.931,16.027,15.813,15.905,423437,0
+CLDT.US,D,20170324,000000,15.922,16.079,15.758,15.773,211291,0
+CLDT.US,D,20170327,000000,15.691,15.749,15.493,15.65,425884,0
+CLDT.US,D,20170328,000000,15.682,15.708,15.485,15.658,298093,0
+CLDT.US,D,20170329,000000,15.682,15.774,15.64,15.742,317728,0
+CLDT.US,D,20170330,000000,15.742,16.103,15.708,16.081,330069,0
+CLDT.US,D,20170331,000000,16.055,16.352,16.055,16.293,373911,0
+CLDT.US,D,20170403,000000,16.301,16.326,15.89,15.969,230357,0
+CLDT.US,D,20170404,000000,15.956,16.004,15.814,16.004,253271,0
+CLDT.US,D,20170405,000000,16.098,16.161,15.797,15.864,314353,0
+CLDT.US,D,20170406,000000,15.874,16.012,15.759,15.987,257499,0
+CLDT.US,D,20170407,000000,15.969,16.004,15.814,15.961,777689,0
+CLDT.US,D,20170410,000000,15.915,16.244,15.855,16.127,305968,0
+CLDT.US,D,20170411,000000,16.153,16.371,16.143,16.333,298089,0
+CLDT.US,D,20170412,000000,16.31,16.31,16.098,16.222,172632,0
+CLDT.US,D,20170413,000000,16.222,16.276,16.093,16.177,176562,0
+CLDT.US,D,20170417,000000,16.213,16.425,16.134,16.425,221542,0
+CLDT.US,D,20170418,000000,16.401,16.409,16.252,16.377,302027,0
+CLDT.US,D,20170419,000000,16.409,16.594,16.293,16.533,284244,0
+CLDT.US,D,20170420,000000,16.575,16.614,16.401,16.542,244789,0
+CLDT.US,D,20170421,000000,16.525,16.542,16.371,16.392,305872,0
+CLDT.US,D,20170424,000000,16.542,16.549,16.222,16.507,332918,0
+CLDT.US,D,20170425,000000,16.591,16.655,16.459,16.598,439370,0
+CLDT.US,D,20170426,000000,16.591,16.873,16.525,16.732,373132,0
+CLDT.US,D,20170427,000000,16.781,16.815,16.444,16.475,216712,0
+CLDT.US,D,20170428,000000,16.515,16.533,15.929,16.06,422747,0
+CLDT.US,D,20170501,000000,16.095,16.391,16.095,16.291,342163,0
+CLDT.US,D,20170502,000000,16.291,16.4,16.184,16.359,266648,0
+CLDT.US,D,20170503,000000,16.324,16.4,16.052,16.26,287333,0
+CLDT.US,D,20170504,000000,16.227,16.227,15.833,16.001,307420,0
+CLDT.US,D,20170505,000000,16.026,16.21,15.912,16.158,283129,0
+CLDT.US,D,20170508,000000,16.158,16.227,15.851,15.92,490195,0
+CLDT.US,D,20170509,000000,16.308,16.583,15.678,15.72,389695,0
+CLDT.US,D,20170510,000000,15.685,16.079,15.563,16.052,243069,0
+CLDT.US,D,20170511,000000,15.965,15.965,15.662,15.787,257979,0
+CLDT.US,D,20170512,000000,15.702,15.81,15.571,15.612,252797,0
+CLDT.US,D,20170515,000000,15.678,15.81,15.675,15.712,262504,0
+CLDT.US,D,20170516,000000,15.77,15.786,15.595,15.636,216446,0
+CLDT.US,D,20170517,000000,15.571,15.762,15.478,15.702,304626,0
+CLDT.US,D,20170518,000000,15.653,15.944,15.602,15.801,414715,0
+CLDT.US,D,20170519,000000,15.801,15.86,15.702,15.737,369944,0
+CLDT.US,D,20170522,000000,15.737,15.787,15.645,15.737,367919,0
+CLDT.US,D,20170523,000000,15.762,15.912,15.745,15.779,246166,0
+CLDT.US,D,20170524,000000,15.819,16.043,15.745,15.929,248185,0
+CLDT.US,D,20170525,000000,15.992,16.166,15.801,15.912,301783,0
+CLDT.US,D,20170526,000000,15.965,16.053,15.818,15.984,176136,0
+CLDT.US,D,20170530,000000,15.993,16.037,15.809,15.885,222589,0
+CLDT.US,D,20170531,000000,16.493,16.685,16.402,16.562,1620344,0
+CLDT.US,D,20170601,000000,16.544,17.17,16.528,16.761,7566333,0
+CLDT.US,D,20170602,000000,16.853,16.898,16.571,16.677,815847,0
+CLDT.US,D,20170605,000000,16.602,16.695,16.462,16.51,547629,0
+CLDT.US,D,20170606,000000,16.436,16.628,16.229,16.402,539067,0
+CLDT.US,D,20170607,000000,16.362,16.528,16.276,16.379,363256,0
+CLDT.US,D,20170608,000000,16.379,16.659,16.23,16.571,369172,0
+CLDT.US,D,20170609,000000,16.579,16.87,16.42,16.77,604492,0
+CLDT.US,D,20170612,000000,16.761,16.976,16.703,16.853,478949,0
+CLDT.US,D,20170613,000000,16.853,17.196,16.746,16.961,429385,0
+CLDT.US,D,20170614,000000,16.993,17.021,16.77,16.898,221337,0
+CLDT.US,D,20170615,000000,16.761,16.976,16.761,16.803,263848,0
+CLDT.US,D,20170616,000000,16.695,16.898,16.668,16.87,616276,0
+CLDT.US,D,20170619,000000,16.927,17.071,16.746,17.047,359616,0
+CLDT.US,D,20170620,000000,17.011,17.086,16.88,17.077,224461,0
+CLDT.US,D,20170621,000000,17.103,17.127,16.777,16.853,208254,0
+CLDT.US,D,20170622,000000,16.898,16.984,16.755,16.761,197416,0
+CLDT.US,D,20170623,000000,16.77,16.936,16.761,16.888,383240,0
+CLDT.US,D,20170626,000000,16.961,17.143,16.905,17.103,582096,0
+CLDT.US,D,20170627,000000,17.103,17.214,16.898,16.961,281044,0
+CLDT.US,D,20170628,000000,17.048,17.207,16.969,17.072,292249,0
+CLDT.US,D,20170629,000000,17.065,17.072,16.793,16.976,328585,0
+CLDT.US,D,20170630,000000,17.003,17.021,16.749,16.852,315730,0
+CLDT.US,D,20170703,000000,16.905,17.161,16.888,17.104,133404,0
+CLDT.US,D,20170705,000000,17.072,17.144,16.737,16.785,272816,0
+CLDT.US,D,20170706,000000,16.737,16.76,16.569,16.693,444457,0
+CLDT.US,D,20170707,000000,16.754,16.897,16.618,16.793,237744,0
+CLDT.US,D,20170710,000000,16.793,16.842,16.507,16.516,250459,0
+CLDT.US,D,20170711,000000,16.533,16.76,16.5,16.683,300343,0
+CLDT.US,D,20170712,000000,16.818,16.969,16.609,16.693,156386,0
+CLDT.US,D,20170713,000000,16.693,16.776,16.601,16.728,129184,0
+CLDT.US,D,20170714,000000,16.728,16.984,16.719,16.984,291095,0
+CLDT.US,D,20170717,000000,16.969,17.516,16.843,17.508,616034,0
+CLDT.US,D,20170718,000000,17.465,17.465,17.171,17.238,284575,0
+CLDT.US,D,20170719,000000,17.247,17.315,17.181,17.262,253296,0
+CLDT.US,D,20170720,000000,17.278,17.278,17.136,17.161,293223,0
+CLDT.US,D,20170721,000000,17.27,17.358,17.119,17.224,313896,0
+CLDT.US,D,20170724,000000,17.216,17.262,17.048,17.206,291202,0
+CLDT.US,D,20170725,000000,17.238,17.33,17.181,17.303,216561,0
+CLDT.US,D,20170726,000000,17.322,17.349,17.16,17.181,243724,0
+CLDT.US,D,20170727,000000,17.171,17.415,17.086,17.331,286787,0
+CLDT.US,D,20170728,000000,17.297,17.44,17.267,17.415,233355,0
+CLDT.US,D,20170731,000000,17.415,17.51,17.216,17.44,283617,0
+CLDT.US,D,20170801,000000,17.51,17.538,17.288,17.367,268407,0
+CLDT.US,D,20170802,000000,17.206,17.482,17.191,17.432,317017,0
+CLDT.US,D,20170803,000000,17.432,17.44,16.927,17.077,407257,0
+CLDT.US,D,20170804,000000,17.047,17.424,17.047,17.206,327006,0
+CLDT.US,D,20170807,000000,17.206,17.331,17.043,17.238,218036,0
+CLDT.US,D,20170808,000000,17.231,17.35,17.154,17.247,301107,0
+CLDT.US,D,20170809,000000,17.171,17.171,16.867,16.968,305854,0
+CLDT.US,D,20170810,000000,16.904,17.014,16.743,16.911,329462,0
+CLDT.US,D,20170811,000000,16.751,16.904,16.479,16.522,410608,0
+CLDT.US,D,20170814,000000,16.531,16.943,16.531,16.911,283180,0
+CLDT.US,D,20170815,000000,16.927,16.927,16.652,16.817,255039,0
+CLDT.US,D,20170816,000000,16.867,17.071,16.783,17.02,282753,0
+CLDT.US,D,20170817,000000,16.975,17.119,16.896,16.911,349994,0
+CLDT.US,D,20170818,000000,16.801,16.841,16.564,16.655,915884,0
+CLDT.US,D,20170821,000000,16.623,16.774,16.564,16.69,204269,0
+CLDT.US,D,20170822,000000,16.751,16.911,16.742,16.823,213796,0
+CLDT.US,D,20170823,000000,16.774,16.877,16.663,16.663,248478,0
+CLDT.US,D,20170824,000000,16.69,16.863,16.69,16.725,146795,0
+CLDT.US,D,20170825,000000,16.774,16.783,16.641,16.758,295522,0
+CLDT.US,D,20170828,000000,16.96,17.171,16.82,16.927,1038170,0
+CLDT.US,D,20170829,000000,16.904,16.968,16.816,16.867,827969,0
+CLDT.US,D,20170830,000000,16.86,16.975,16.742,16.968,640692,0
+CLDT.US,D,20170831,000000,17.048,17.229,16.927,17.2,499028,0
+CLDT.US,D,20170901,000000,17.2,17.306,17.163,17.265,202515,0
+CLDT.US,D,20170905,000000,17.257,17.306,17.002,17.078,408984,0
+CLDT.US,D,20170906,000000,17.111,17.343,17.111,17.24,248112,0
+CLDT.US,D,20170907,000000,17.29,17.29,17.029,17.111,636900,0
+CLDT.US,D,20170908,000000,17.029,17.226,16.927,17.163,459784,0
+CLDT.US,D,20170911,000000,17.249,17.53,17.226,17.486,543879,0
+CLDT.US,D,20170912,000000,17.513,17.629,17.475,17.539,290650,0
+CLDT.US,D,20170913,000000,17.496,17.793,17.496,17.765,311989,0
+CLDT.US,D,20170914,000000,17.74,17.784,17.621,17.758,245499,0
+CLDT.US,D,20170915,000000,17.723,17.809,17.613,17.8,813296,0
+CLDT.US,D,20170918,000000,17.75,17.872,17.73,17.791,309482,0
+CLDT.US,D,20170919,000000,17.809,17.809,17.657,17.715,339613,0
+CLDT.US,D,20170920,000000,17.723,17.828,17.674,17.818,368696,0
+CLDT.US,D,20170921,000000,17.828,18.054,17.774,17.818,310403,0
+CLDT.US,D,20170922,000000,17.818,17.97,17.781,17.834,306275,0
+CLDT.US,D,20170925,000000,17.85,18.081,17.834,17.962,338407,0
+CLDT.US,D,20170926,000000,17.978,18.148,17.928,18.019,348485,0
+CLDT.US,D,20170927,000000,18.09,18.189,17.936,18.099,440806,0
+CLDT.US,D,20170928,000000,18.09,18.207,17.935,18.172,634949,0
+CLDT.US,D,20170929,000000,18.172,18.233,18.036,18.172,421743,0
+CLDT.US,D,20171002,000000,18.181,18.316,18.081,18.225,378846,0
+CLDT.US,D,20171003,000000,18.243,18.253,18.049,18.071,252274,0
+CLDT.US,D,20171004,000000,18.045,18.157,17.961,18.148,266761,0
+CLDT.US,D,20171005,000000,18.181,18.48,18.164,18.325,284990,0
+CLDT.US,D,20171006,000000,18.261,18.414,18.198,18.405,199671,0
+CLDT.US,D,20171009,000000,18.414,18.515,18.289,18.334,237098,0
+CLDT.US,D,20171010,000000,18.325,18.432,18.253,18.325,332219,0
+CLDT.US,D,20171011,000000,18.284,18.666,18.284,18.497,356118,0
+CLDT.US,D,20171012,000000,18.48,18.898,18.438,18.889,296894,0
+CLDT.US,D,20171013,000000,18.967,19.026,18.762,18.985,262742,0
+CLDT.US,D,20171016,000000,18.993,19.059,18.84,18.873,179061,0
+CLDT.US,D,20171017,000000,18.881,18.993,18.777,18.889,163314,0
+CLDT.US,D,20171018,000000,18.847,18.923,18.813,18.907,236247,0
+CLDT.US,D,20171019,000000,18.84,18.881,18.753,18.832,281391,0
+CLDT.US,D,20171020,000000,18.881,18.881,18.556,18.601,289163,0
+CLDT.US,D,20171023,000000,18.624,18.661,18.276,18.325,352455,0
+CLDT.US,D,20171024,000000,18.325,18.438,18.293,18.309,250813,0
+CLDT.US,D,20171025,000000,18.309,18.432,18.253,18.316,365351,0
+CLDT.US,D,20171026,000000,18.361,18.395,18.09,18.253,238771,0
+CLDT.US,D,20171027,000000,18.293,18.423,18.225,18.309,362155,0
+CLDT.US,D,20171030,000000,18.349,18.361,18.07,18.147,261103,0
+CLDT.US,D,20171031,000000,18.08,18.79,18.08,18.635,646927,0
+CLDT.US,D,20171101,000000,18.704,19.365,18.704,19.064,477086,0
+CLDT.US,D,20171102,000000,19.089,19.262,18.917,19.244,374563,0
+CLDT.US,D,20171103,000000,19.209,19.287,19.012,19.209,337089,0
+CLDT.US,D,20171106,000000,19.225,19.45,19.175,19.355,279578,0
+CLDT.US,D,20171107,000000,19.217,19.939,19.116,19.442,3703573,0
+CLDT.US,D,20171108,000000,19.365,19.724,19.329,19.663,1111003,0
+CLDT.US,D,20171109,000000,19.605,19.838,19.545,19.644,990714,0
+CLDT.US,D,20171110,000000,19.631,19.842,19.568,19.568,493444,0
+CLDT.US,D,20171113,000000,19.577,19.724,19.536,19.553,524307,0
+CLDT.US,D,20171114,000000,19.536,19.623,19.415,19.468,340776,0
+CLDT.US,D,20171115,000000,19.415,19.518,19.217,19.217,472411,0
+CLDT.US,D,20171116,000000,19.278,19.518,19.271,19.398,403464,0
+CLDT.US,D,20171117,000000,19.374,19.508,19.345,19.379,620987,0
+CLDT.US,D,20171120,000000,19.476,19.536,19.287,19.459,288117,0
+CLDT.US,D,20171121,000000,19.577,19.623,19.491,19.545,459038,0
+CLDT.US,D,20171122,000000,19.631,19.698,19.545,19.586,320876,0
+CLDT.US,D,20171124,000000,19.672,19.777,19.536,19.653,258310,0
+CLDT.US,D,20171127,000000,19.663,19.663,19.527,19.545,393779,0
+CLDT.US,D,20171128,000000,19.577,19.577,19.365,19.468,376518,0
+CLDT.US,D,20171129,000000,19.545,19.632,19.459,19.527,448278,0
+CLDT.US,D,20171130,000000,19.632,19.632,19.373,19.536,553796,0
+CLDT.US,D,20171201,000000,19.536,19.624,19.27,19.518,417762,0
+CLDT.US,D,20171204,000000,19.632,19.912,19.553,19.587,418929,0
+CLDT.US,D,20171205,000000,19.615,19.615,19.423,19.483,381345,0
+CLDT.US,D,20171206,000000,19.476,19.536,19.337,19.415,380263,0
+CLDT.US,D,20171207,000000,19.373,19.5,19.224,19.286,455764,0
+CLDT.US,D,20171208,000000,19.373,19.373,19.165,19.312,314467,0
+CLDT.US,D,20171211,000000,19.407,19.624,19.407,19.5,757530,0
+CLDT.US,D,20171212,000000,19.553,19.606,19.407,19.508,482674,0
+CLDT.US,D,20171213,000000,19.415,19.998,19.415,19.935,745682,0
+CLDT.US,D,20171214,000000,19.941,20.097,19.803,19.981,950252,0
+CLDT.US,D,20171215,000000,20.017,20.127,19.872,19.872,4036810,0
+CLDT.US,D,20171218,000000,19.889,20.52,19.889,20.455,662865,0
+CLDT.US,D,20171219,000000,20.473,20.584,20.044,20.054,417182,0
+CLDT.US,D,20171220,000000,20.062,20.268,19.88,19.88,373622,0
+CLDT.US,D,20171221,000000,19.998,20.037,19.681,19.69,362271,0
+CLDT.US,D,20171222,000000,19.681,19.761,19.578,19.725,223639,0
+CLDT.US,D,20171226,000000,19.716,19.835,19.69,19.699,230908,0
+CLDT.US,D,20171227,000000,19.716,19.844,19.632,19.835,229161,0
+CLDT.US,D,20171228,000000,19.88,19.99,19.787,19.99,354126,0
+CLDT.US,D,20171229,000000,20.071,20.071,19.672,19.689,311878,0
+CLDT.US,D,20180102,000000,19.715,19.751,19.49,19.741,554048,0
+CLDT.US,D,20180103,000000,19.808,19.818,19.414,19.544,388415,0
+CLDT.US,D,20180104,000000,19.568,19.568,19.342,19.37,291463,0
+CLDT.US,D,20180105,000000,19.396,19.414,19.268,19.396,432555,0
+CLDT.US,D,20180108,000000,19.396,19.525,19.249,19.475,467915,0
+CLDT.US,D,20180109,000000,19.448,19.498,19.309,19.334,297394,0
+CLDT.US,D,20180110,000000,19.309,19.568,19.162,19.551,236687,0
+CLDT.US,D,20180111,000000,19.525,19.808,19.525,19.751,294519,0
+CLDT.US,D,20180112,000000,19.794,19.844,19.516,19.551,236303,0
+CLDT.US,D,20180116,000000,19.672,19.808,19.44,19.44,413054,0
+CLDT.US,D,20180117,000000,19.44,19.751,19.408,19.644,607736,0
+CLDT.US,D,20180118,000000,19.653,19.653,19.258,19.334,517171,0
+CLDT.US,D,20180119,000000,19.283,19.631,19.258,19.568,424540,0
+CLDT.US,D,20180122,000000,19.551,19.614,19.516,19.614,329031,0
+CLDT.US,D,20180123,000000,19.596,19.926,19.534,19.88,383182,0
+CLDT.US,D,20180124,000000,19.926,20.211,19.898,20.183,402230,0
+CLDT.US,D,20180125,000000,20.244,20.34,20.089,20.253,425733,0
+CLDT.US,D,20180126,000000,20.269,20.285,19.854,19.99,221809,0
+CLDT.US,D,20180129,000000,19.982,19.982,19.596,19.715,271800,0
+CLDT.US,D,20180130,000000,19.644,19.715,19.317,19.403,232195,0
+CLDT.US,D,20180131,000000,19.429,19.533,19.3,19.474,324065,0
+CLDT.US,D,20180201,000000,19.412,19.585,19.29,19.438,336683,0
+CLDT.US,D,20180202,000000,19.349,19.349,18.655,18.775,422517,0
+CLDT.US,D,20180205,000000,18.637,18.977,17.981,18.003,466950,0
+CLDT.US,D,20180206,000000,17.76,18.212,17.56,18.142,399446,0
+CLDT.US,D,20180207,000000,18.073,18.342,18.029,18.092,265698,0
+CLDT.US,D,20180208,000000,18.133,18.29,17.723,17.742,408677,0
+CLDT.US,D,20180209,000000,17.846,18.299,17.69,18.151,374427,0
+CLDT.US,D,20180212,000000,18.124,18.124,17.372,17.978,470978,0
+CLDT.US,D,20180213,000000,17.907,18.13,17.732,18.055,219219,0
+CLDT.US,D,20180214,000000,17.926,18.055,17.794,18.037,251765,0
+CLDT.US,D,20180215,000000,18.124,18.239,18.037,18.117,185258,0
+CLDT.US,D,20180216,000000,18.117,18.462,18.117,18.368,433072,0
+CLDT.US,D,20180220,000000,17.986,18.499,17.986,17.986,318875,0
+CLDT.US,D,20180221,000000,17.916,18.552,17.916,18.117,523612,0
+CLDT.US,D,20180222,000000,18.16,18.266,18.029,18.055,281033,0
+CLDT.US,D,20180223,000000,18.194,18.386,18.046,18.386,223217,0
+CLDT.US,D,20180226,000000,17.7,18.212,16.727,16.845,1142210,0
+CLDT.US,D,20180227,000000,16.753,16.961,15.786,15.904,1147285,0
+CLDT.US,D,20180228,000000,15.932,16.244,15.79,15.904,752193,0
+CLDT.US,D,20180301,000000,15.782,16.201,15.738,16.016,786369,0
+CLDT.US,D,20180302,000000,15.896,15.927,15.896,15.896,510124,0
+CLDT.US,D,20180305,000000,15.896,16.156,15.896,16.103,651770,0
+CLDT.US,D,20180306,000000,16.12,16.411,16.112,16.402,528442,0
+CLDT.US,D,20180307,000000,16.444,16.707,16.349,16.647,601314,0
+CLDT.US,D,20180308,000000,16.678,16.76,16.463,16.559,292985,0
+CLDT.US,D,20180309,000000,16.647,16.919,16.489,16.883,426229,0
+CLDT.US,D,20180312,000000,16.883,17.152,16.826,17.092,485506,0
+CLDT.US,D,20180313,000000,17.092,17.214,16.976,17.003,366074,0
+CLDT.US,D,20180314,000000,17.05,17.134,16.919,17.022,216683,0
+CLDT.US,D,20180315,000000,17.059,17.059,16.902,17.05,234990,0
+CLDT.US,D,20180316,000000,17.092,17.415,16.969,17.355,678009,0
+CLDT.US,D,20180319,000000,17.309,17.309,17.012,17.206,330558,0
+CLDT.US,D,20180320,000000,17.267,17.267,17.003,17.092,264446,0
+CLDT.US,D,20180321,000000,17.092,17.092,16.769,16.919,520941,0
+CLDT.US,D,20180322,000000,16.819,17.031,16.753,16.769,333071,0
+CLDT.US,D,20180323,000000,16.753,16.812,16.367,16.376,363379,0
+CLDT.US,D,20180326,000000,16.496,16.541,16.201,16.505,534203,0
+CLDT.US,D,20180327,000000,16.532,16.745,16.323,16.549,334607,0
+CLDT.US,D,20180328,000000,16.586,17.21,16.586,16.955,400121,0
+CLDT.US,D,20180329,000000,16.964,17.069,16.754,16.837,490551,0
+CLDT.US,D,20180402,000000,16.821,17.006,16.489,16.594,306536,0
+CLDT.US,D,20180403,000000,16.655,17.146,16.564,17.053,562459,0
+CLDT.US,D,20180404,000000,17.006,17.278,16.992,17.156,461657,0
+CLDT.US,D,20180405,000000,17.164,17.287,17.105,17.164,429857,0
+CLDT.US,D,20180406,000000,17.146,17.351,16.837,16.867,464344,0
+CLDT.US,D,20180409,000000,16.885,16.987,16.745,16.876,340725,0
+CLDT.US,D,20180410,000000,16.946,17.144,16.639,16.661,301459,0
+CLDT.US,D,20180411,000000,16.611,16.964,16.578,16.92,250922,0
+CLDT.US,D,20180412,000000,16.92,17.192,16.699,17.062,303418,0
+CLDT.US,D,20180413,000000,17.111,17.184,17.044,17.137,271295,0
+CLDT.US,D,20180416,000000,17.21,17.429,17.168,17.27,313186,0
+CLDT.US,D,20180417,000000,17.332,17.481,17.184,17.202,512170,0
+CLDT.US,D,20180418,000000,17.27,17.287,17.146,17.146,366348,0
+CLDT.US,D,20180419,000000,17.069,17.314,16.937,16.978,306820,0
+CLDT.US,D,20180420,000000,16.937,16.972,16.77,16.92,352473,0
+CLDT.US,D,20180423,000000,16.978,17.006,16.788,16.847,236188,0
+CLDT.US,D,20180424,000000,16.964,16.996,16.761,16.847,283852,0
+CLDT.US,D,20180425,000000,16.797,16.972,16.754,16.821,205303,0
+CLDT.US,D,20180426,000000,16.821,16.92,16.797,16.821,186994,0
+CLDT.US,D,20180427,000000,16.847,16.988,16.828,16.938,386700,0
+CLDT.US,D,20180430,000000,16.979,17.107,16.847,16.847,358183,0
+CLDT.US,D,20180501,000000,17.026,17.113,16.046,16.678,763010,0
+CLDT.US,D,20180502,000000,16.806,16.867,16.61,16.806,462540,0
+CLDT.US,D,20180503,000000,16.828,16.984,16.761,16.921,313565,0
+CLDT.US,D,20180504,000000,16.895,17.273,16.895,17.176,316973,0
+CLDT.US,D,20180507,000000,17.299,17.563,17.257,17.459,517272,0
+CLDT.US,D,20180508,000000,17.513,17.634,17.382,17.495,294614,0
+CLDT.US,D,20180509,000000,17.513,17.583,17.363,17.503,257847,0
+CLDT.US,D,20180510,000000,17.573,17.69,17.553,17.601,223587,0
+CLDT.US,D,20180511,000000,17.618,17.709,17.573,17.618,174033,0
+CLDT.US,D,20180514,000000,17.609,17.644,17.317,17.372,294364,0
+CLDT.US,D,20180515,000000,17.29,17.307,17.045,17.122,419451,0
+CLDT.US,D,20180516,000000,17.204,17.399,17.186,17.29,235931,0
+CLDT.US,D,20180517,000000,17.327,17.485,17.265,17.344,188948,0
+CLDT.US,D,20180518,000000,17.406,17.649,17.372,17.601,280206,0
+CLDT.US,D,20180521,000000,17.723,17.991,17.634,17.928,245462,0
+CLDT.US,D,20180522,000000,17.936,18.036,17.752,17.946,228651,0
+CLDT.US,D,20180523,000000,17.936,18.238,17.936,18.159,238409,0
+CLDT.US,D,20180524,000000,18.131,18.325,18.07,18.3,211784,0
+CLDT.US,D,20180525,000000,18.3,18.334,18.193,18.3,163267,0
+CLDT.US,D,20180529,000000,18.193,18.38,18.14,18.352,263826,0
+CLDT.US,D,20180530,000000,18.459,18.732,18.45,18.627,268560,0
+CLDT.US,D,20180531,000000,18.637,18.637,18.344,18.485,297555,0
+CLDT.US,D,20180601,000000,18.522,18.594,18.345,18.435,270395,0
+CLDT.US,D,20180604,000000,18.485,18.682,18.38,18.665,219035,0
+CLDT.US,D,20180605,000000,18.708,18.708,18.312,18.316,282507,0
+CLDT.US,D,20180606,000000,18.334,18.459,18.192,18.459,184849,0
+CLDT.US,D,20180607,000000,18.425,18.504,18.139,18.3,206118,0
+CLDT.US,D,20180608,000000,18.281,18.397,18.122,18.149,154286,0
+CLDT.US,D,20180611,000000,18.149,18.183,17.916,18.014,204908,0
+CLDT.US,D,20180612,000000,18.014,18.316,17.961,18.201,306159,0
+CLDT.US,D,20180613,000000,18.265,18.476,17.774,17.774,382861,0
+CLDT.US,D,20180614,000000,17.873,18.139,17.801,18.122,242428,0
+CLDT.US,D,20180615,000000,18.104,18.201,17.979,18.104,422523,0
+CLDT.US,D,20180618,000000,18.033,18.237,18.033,18.149,259017,0
+CLDT.US,D,20180619,000000,18.007,18.256,17.88,18.068,253123,0
+CLDT.US,D,20180620,000000,18.095,18.352,18.095,18.273,185764,0
+CLDT.US,D,20180621,000000,18.201,18.308,18.122,18.247,186973,0
+CLDT.US,D,20180622,000000,18.308,18.602,18.273,18.576,607664,0
+CLDT.US,D,20180625,000000,18.548,18.602,18.316,18.352,274720,0
+CLDT.US,D,20180626,000000,18.37,18.61,18.3,18.407,322268,0
+CLDT.US,D,20180627,000000,18.476,18.53,18.344,18.387,223519,0
+CLDT.US,D,20180628,000000,18.397,18.557,18.344,18.496,333321,0
+CLDT.US,D,20180629,000000,18.496,19.003,18.416,18.97,438879,0
+CLDT.US,D,20180702,000000,18.952,18.997,18.611,18.916,252761,0
+CLDT.US,D,20180703,000000,18.916,19.157,18.808,19.067,169004,0
+CLDT.US,D,20180705,000000,19.173,19.309,18.943,19.291,264327,0
+CLDT.US,D,20180706,000000,19.389,19.55,19.343,19.452,219196,0
+CLDT.US,D,20180709,000000,19.487,19.487,19.165,19.291,281492,0
+CLDT.US,D,20180710,000000,19.319,19.533,19.165,19.228,191366,0
+CLDT.US,D,20180711,000000,19.157,19.319,19.067,19.076,176051,0
+CLDT.US,D,20180712,000000,19.132,19.218,18.962,19.165,140818,0
+CLDT.US,D,20180713,000000,19.247,19.353,19.148,19.148,248394,0
+CLDT.US,D,20180716,000000,19.148,19.335,19.132,19.309,208462,0
+CLDT.US,D,20180717,000000,19.319,19.444,19.282,19.326,298700,0
+CLDT.US,D,20180718,000000,19.326,19.424,19.265,19.424,419364,0
+CLDT.US,D,20180719,000000,19.372,19.71,19.335,19.647,234157,0
+CLDT.US,D,20180720,000000,19.623,19.693,19.394,19.614,252148,0
+CLDT.US,D,20180723,000000,19.576,19.775,19.559,19.737,273116,0
+CLDT.US,D,20180724,000000,19.756,19.827,19.523,19.595,368797,0
+CLDT.US,D,20180725,000000,19.567,19.632,19.123,19.363,472189,0
+CLDT.US,D,20180726,000000,19.379,19.623,19.363,19.523,269253,0
+CLDT.US,D,20180727,000000,19.523,19.523,19.012,19.032,226453,0
+CLDT.US,D,20180730,000000,18.97,19.113,18.916,18.997,174518,0
+CLDT.US,D,20180731,000000,18.989,19.408,18.989,19.255,288828,0
+CLDT.US,D,20180801,000000,19.139,19.514,18.7,19.326,442549,0
+CLDT.US,D,20180802,000000,19.399,19.647,19.289,19.585,215555,0
+CLDT.US,D,20180803,000000,19.576,19.628,19.265,19.389,189369,0
+CLDT.US,D,20180806,000000,19.326,19.389,19.173,19.389,304994,0
+CLDT.US,D,20180807,000000,19.408,19.408,19.094,19.132,278887,0
+CLDT.US,D,20180808,000000,19.076,19.094,18.808,18.844,304114,0
+CLDT.US,D,20180809,000000,18.808,18.844,18.595,18.727,291775,0
+CLDT.US,D,20180810,000000,18.7,18.781,18.567,18.595,252911,0
+CLDT.US,D,20180813,000000,18.585,18.657,18.425,18.522,323871,0
+CLDT.US,D,20180814,000000,18.549,18.879,18.535,18.862,244470,0
+CLDT.US,D,20180815,000000,18.844,19.094,18.818,19.012,236292,0
+CLDT.US,D,20180816,000000,19.041,19.368,19.003,19.218,276511,0
+CLDT.US,D,20180817,000000,19.238,19.452,19.173,19.444,257536,0
+CLDT.US,D,20180820,000000,19.496,19.605,19.416,19.452,236890,0
+CLDT.US,D,20180821,000000,19.462,19.567,19.372,19.434,425183,0
+CLDT.US,D,20180822,000000,19.434,19.514,19.389,19.462,255459,0
+CLDT.US,D,20180823,000000,19.471,19.479,19.193,19.228,199613,0
+CLDT.US,D,20180824,000000,19.247,19.255,19.139,19.238,169451,0
+CLDT.US,D,20180827,000000,19.238,19.247,19.094,19.193,217158,0
+CLDT.US,D,20180828,000000,19.211,19.462,19.157,19.434,295385,0
+CLDT.US,D,20180829,000000,19.471,19.693,19.265,19.595,360468,0
+CLDT.US,D,20180830,000000,19.632,19.711,19.523,19.559,227153,0
+CLDT.US,D,20180831,000000,19.495,19.639,19.254,19.273,401040,0
+CLDT.US,D,20180904,000000,19.245,19.317,18.958,19.019,278140,0
+CLDT.US,D,20180905,000000,19.038,19.299,18.948,19.273,231971,0
+CLDT.US,D,20180906,000000,19.317,19.324,19.181,19.28,164218,0
+CLDT.US,D,20180907,000000,19.226,19.278,18.814,19.083,408541,0
+CLDT.US,D,20180910,000000,19.083,19.217,18.939,18.976,262532,0
+CLDT.US,D,20180911,000000,18.912,19.065,18.866,19.002,208527,0
+CLDT.US,D,20180912,000000,18.986,19.019,18.804,18.814,181138,0
+CLDT.US,D,20180913,000000,18.903,19.046,18.824,18.894,203276,0
+CLDT.US,D,20180914,000000,18.858,18.948,18.652,18.858,242622,0
+CLDT.US,D,20180917,000000,18.876,18.96,18.755,18.849,338644,0
+CLDT.US,D,20180918,000000,18.814,18.849,18.714,18.723,190683,0
+CLDT.US,D,20180919,000000,18.732,18.767,18.283,18.355,260007,0
+CLDT.US,D,20180920,000000,18.41,18.61,18.283,18.606,169712,0
+CLDT.US,D,20180921,000000,18.606,18.76,18.552,18.714,484187,0
+CLDT.US,D,20180924,000000,18.67,18.732,18.419,18.589,147148,0
+CLDT.US,D,20180925,000000,18.642,18.804,18.571,18.652,175420,0
+CLDT.US,D,20180926,000000,18.679,18.732,18.508,18.544,212812,0
+CLDT.US,D,20180927,000000,18.606,18.855,18.606,18.697,184990,0
+CLDT.US,D,20180928,000000,18.724,18.868,18.671,18.868,306610,0
+CLDT.US,D,20181001,000000,18.878,18.878,18.624,18.624,227264,0
+CLDT.US,D,20181002,000000,18.634,18.694,18.46,18.508,202638,0
+CLDT.US,D,20181003,000000,18.5,18.635,18.437,18.5,263197,0
+CLDT.US,D,20181004,000000,18.5,18.5,18.064,18.092,249343,0
+CLDT.US,D,20181005,000000,18.138,18.161,17.876,17.929,352791,0
+CLDT.US,D,20181008,000000,17.92,18.471,17.92,18.418,213700,0
+CLDT.US,D,20181009,000000,18.444,18.513,18.346,18.362,302442,0
+CLDT.US,D,20181010,000000,18.318,18.599,18.173,18.209,175471,0
+CLDT.US,D,20181011,000000,18.173,18.273,17.757,17.757,345677,0
+CLDT.US,D,20181012,000000,17.911,17.931,17.199,17.414,356750,0
+CLDT.US,D,20181015,000000,17.423,17.72,17.398,17.524,202501,0
+CLDT.US,D,20181016,000000,17.613,17.995,17.46,17.92,213711,0
+CLDT.US,D,20181017,000000,17.876,17.985,17.669,17.883,146709,0
+CLDT.US,D,20181018,000000,17.866,18.02,17.613,17.66,177779,0
+CLDT.US,D,20181019,000000,17.65,17.859,17.524,17.706,236855,0
+CLDT.US,D,20181022,000000,17.72,17.957,17.696,17.696,174614,0
+CLDT.US,D,20181023,000000,17.622,17.765,17.278,17.56,179485,0
+CLDT.US,D,20181024,000000,17.566,17.64,17.297,17.297,272716,0
+CLDT.US,D,20181025,000000,17.325,17.687,17.253,17.596,299087,0
+CLDT.US,D,20181026,000000,17.497,17.613,17.09,17.414,247368,0
+CLDT.US,D,20181029,000000,17.603,17.849,17.468,17.64,160731,0
+CLDT.US,D,20181030,000000,17.696,18.012,17.669,17.894,203705,0
+CLDT.US,D,20181031,000000,17.903,18.25,17.538,17.713,840903,0
+CLDT.US,D,20181101,000000,17.824,18.014,17.669,17.814,226800,0
+CLDT.US,D,20181102,000000,17.876,17.997,17.66,17.794,208557,0
+CLDT.US,D,20181105,000000,17.776,18.381,17.776,18.167,263891,0
+CLDT.US,D,20181106,000000,18.23,18.321,17.968,18.185,185064,0
+CLDT.US,D,20181107,000000,18.213,18.595,18.005,18.567,220216,0
+CLDT.US,D,20181108,000000,18.531,18.668,18.377,18.44,201929,0
+CLDT.US,D,20181109,000000,18.377,18.394,17.997,18.113,217827,0
+CLDT.US,D,20181112,000000,18.151,18.367,18.022,18.022,172503,0
+CLDT.US,D,20181113,000000,18.076,18.23,17.978,18.104,149706,0
+CLDT.US,D,20181114,000000,18.16,18.185,17.804,17.922,195640,0
+CLDT.US,D,20181115,000000,17.804,18.01,17.669,17.894,280887,0
+CLDT.US,D,20181116,000000,17.824,18.076,17.766,17.958,334675,0
+CLDT.US,D,20181119,000000,17.94,18.048,17.713,17.86,280106,0
+CLDT.US,D,20181120,000000,17.721,17.931,17.721,17.814,270359,0
+CLDT.US,D,20181121,000000,17.949,18.151,17.802,17.94,163999,0
+CLDT.US,D,20181123,000000,17.84,18.039,17.794,17.85,71028,0
+CLDT.US,D,20181126,000000,17.94,18.131,17.903,18.012,219092,0
+CLDT.US,D,20181127,000000,17.968,18.131,17.931,18.012,237317,0
+CLDT.US,D,20181128,000000,18.012,18.141,17.834,18.141,323975,0
+CLDT.US,D,20181129,000000,18.104,18.26,18.021,18.131,160656,0
+CLDT.US,D,20181130,000000,18.113,18.296,17.912,18.26,394775,0
+CLDT.US,D,20181203,000000,18.358,18.358,17.912,18.35,198972,0
+CLDT.US,D,20181204,000000,18.269,18.341,17.563,17.593,389930,0
+CLDT.US,D,20181206,000000,17.519,18.286,17.399,18.26,461553,0
+CLDT.US,D,20181207,000000,18.131,18.222,17.832,17.848,263476,0
+CLDT.US,D,20181210,000000,17.875,18.021,17.593,17.718,238055,0
+CLDT.US,D,20181211,000000,17.728,17.921,17.374,17.374,350517,0
+CLDT.US,D,20181212,000000,17.563,17.858,17.308,17.327,314566,0
+CLDT.US,D,20181213,000000,17.336,17.51,17.227,17.308,216986,0
+CLDT.US,D,20181214,000000,17.308,17.529,17.161,17.256,195588,0
+CLDT.US,D,20181217,000000,17.281,17.437,16.659,16.808,352424,0
+CLDT.US,D,20181218,000000,16.978,17.392,16.908,17.135,269049,0
+CLDT.US,D,20181219,000000,17.161,17.236,16.587,16.616,320573,0
+CLDT.US,D,20181220,000000,16.579,16.587,16.021,16.103,466943,0
+CLDT.US,D,20181221,000000,16.002,16.304,15.984,16.149,1167247,0
+CLDT.US,D,20181224,000000,16.139,16.276,15.894,15.894,313505,0
+CLDT.US,D,20181226,000000,15.902,16.423,15.837,16.404,448895,0
+CLDT.US,D,20181227,000000,16.295,16.324,15.856,16.304,309837,0
+CLDT.US,D,20181228,000000,16.48,16.608,16.258,16.386,307715,0
+CLDT.US,D,20181231,000000,16.461,16.48,16.048,16.248,342515,0
+CLDT.US,D,20190102,000000,16.009,16.304,15.891,16.129,250330,0
+CLDT.US,D,20190103,000000,16.138,16.359,16,16.009,294236,0
+CLDT.US,D,20190104,000000,16.203,16.737,16.148,16.637,305506,0
+CLDT.US,D,20190107,000000,16.67,17.233,16.551,17.158,413682,0
+CLDT.US,D,20190108,000000,17.333,18.005,17.333,17.978,404450,0
+CLDT.US,D,20190109,000000,18.049,18.049,17.674,17.858,307282,0
+CLDT.US,D,20190110,000000,17.832,18.078,17.666,17.913,293342,0
+CLDT.US,D,20190111,000000,17.931,18.143,17.839,17.997,280297,0
+CLDT.US,D,20190114,000000,17.94,17.987,17.674,17.674,229557,0
+CLDT.US,D,20190115,000000,17.718,17.931,17.656,17.858,241031,0
+CLDT.US,D,20190116,000000,17.858,18.196,17.858,18.123,185523,0
+CLDT.US,D,20190117,000000,18.123,18.289,18.032,18.279,252743,0
+CLDT.US,D,20190118,000000,18.317,18.343,18.032,18.133,277367,0
+CLDT.US,D,20190122,000000,18.078,18.088,17.666,17.728,320651,0
+CLDT.US,D,20190123,000000,17.792,17.792,17.517,17.636,361348,0
+CLDT.US,D,20190124,000000,17.636,17.812,17.49,17.792,168796,0
+CLDT.US,D,20190125,000000,17.876,18.115,17.812,18.069,192363,0
+CLDT.US,D,20190128,000000,17.997,18.345,17.963,18.271,283512,0
+CLDT.US,D,20190129,000000,18.271,18.482,18.24,18.419,192229,0
+CLDT.US,D,20190130,000000,18.585,18.797,18.445,18.556,252484,0
+CLDT.US,D,20190131,000000,18.529,18.732,18.328,18.678,367808,0
+CLDT.US,D,20190201,000000,18.713,18.787,18.381,18.768,306609,0
+CLDT.US,D,20190204,000000,18.761,19.213,18.659,19.205,280309,0
+CLDT.US,D,20190205,000000,19.165,19.352,19.046,19.277,247471,0
+CLDT.US,D,20190206,000000,19.314,19.352,19.16,19.232,147209,0
+CLDT.US,D,20190207,000000,19.13,19.389,19.064,19.342,196546,0
+CLDT.US,D,20190208,000000,19.25,19.379,18.968,18.973,181735,0
+CLDT.US,D,20190211,000000,18.991,19.223,18.991,19.195,179081,0
+CLDT.US,D,20190212,000000,19.222,19.269,18.917,18.964,204262,0
+CLDT.US,D,20190213,000000,18.964,19.342,18.964,19.213,191466,0
+CLDT.US,D,20190214,000000,19.213,19.314,18.935,19.157,256968,0
+CLDT.US,D,20190215,000000,19.25,19.452,19.195,19.379,295247,0
+CLDT.US,D,20190219,000000,19.371,19.444,18.944,19.259,246764,0
+CLDT.US,D,20190220,000000,19.269,19.786,19.259,19.656,273245,0
+CLDT.US,D,20190221,000000,19.666,19.777,19.499,19.739,170152,0
+CLDT.US,D,20190222,000000,19.822,20.092,19.777,19.851,226469,0
+CLDT.US,D,20190225,000000,19.408,19.565,18.844,19.092,570612,0
+CLDT.US,D,20190226,000000,18.926,19.037,18.454,18.777,424946,0
+CLDT.US,D,20190227,000000,18.713,18.777,18.426,18.565,337137,0
+CLDT.US,D,20190228,000000,18.619,18.696,18.453,18.565,417137,0
+CLDT.US,D,20190301,000000,18.61,18.677,18.082,18.322,495668,0
+CLDT.US,D,20190304,000000,18.322,18.417,18.063,18.23,291290,0
+CLDT.US,D,20190305,000000,18.212,18.322,18.092,18.118,188316,0
+CLDT.US,D,20190306,000000,18.127,18.157,17.84,17.85,340876,0
+CLDT.US,D,20190307,000000,17.877,17.942,17.552,17.56,267617,0
+CLDT.US,D,20190308,000000,17.467,17.525,17.236,17.44,309165,0
+CLDT.US,D,20190311,000000,17.467,17.748,17.427,17.738,372108,0
+CLDT.US,D,20190312,000000,17.774,17.792,17.467,17.56,302821,0
+CLDT.US,D,20190313,000000,17.625,17.654,17.515,17.56,253224,0
+CLDT.US,D,20190314,000000,17.59,17.59,17.377,17.459,208034,0
+CLDT.US,D,20190315,000000,17.459,17.525,17.3,17.525,584800,0
+CLDT.US,D,20190318,000000,17.515,17.764,17.467,17.59,275081,0
+CLDT.US,D,20190319,000000,17.634,17.654,17.3,17.339,241614,0
+CLDT.US,D,20190320,000000,17.319,17.56,17.2,17.367,261089,0
+CLDT.US,D,20190321,000000,17.282,17.728,17.282,17.496,237740,0
+CLDT.US,D,20190322,000000,17.431,17.506,17.141,17.256,346901,0
+CLDT.US,D,20190325,000000,17.256,17.515,17.114,17.357,255308,0
+CLDT.US,D,20190326,000000,17.486,17.607,17.339,17.59,268070,0
+CLDT.US,D,20190327,000000,17.654,17.932,17.59,17.868,351597,0
+CLDT.US,D,20190328,000000,18.018,18.139,17.86,18.12,184541,0
+CLDT.US,D,20190329,000000,18.176,18.213,17.924,17.98,294066,0
+CLDT.US,D,20190401,000000,18.018,18.247,17.924,18.176,291975,0
+CLDT.US,D,20190402,000000,18.149,18.391,17.99,18.316,243630,0
+CLDT.US,D,20190403,000000,18.354,18.532,18.279,18.411,200300,0
+CLDT.US,D,20190404,000000,18.261,18.606,18.261,18.541,273255,0
+CLDT.US,D,20190405,000000,18.579,18.915,18.579,18.774,482472,0
+CLDT.US,D,20190408,000000,18.727,18.774,18.411,18.55,243557,0
+CLDT.US,D,20190409,000000,18.559,18.624,18.288,18.298,221961,0
+CLDT.US,D,20190410,000000,18.298,18.691,18.298,18.615,264682,0
+CLDT.US,D,20190411,000000,18.663,18.672,18.345,18.438,175231,0
+CLDT.US,D,20190412,000000,18.438,18.494,18.325,18.456,107570,0
+CLDT.US,D,20190415,000000,18.447,18.55,18.223,18.363,166115,0
+CLDT.US,D,20190416,000000,18.354,18.429,18.242,18.242,145339,0
+CLDT.US,D,20190417,000000,18.325,18.358,18.159,18.288,163957,0
+CLDT.US,D,20190418,000000,18.269,18.475,18.232,18.354,143292,0
+CLDT.US,D,20190422,000000,18.269,18.335,17.691,17.952,265937,0
+CLDT.US,D,20190423,000000,17.98,18.288,17.86,18.223,186230,0
+CLDT.US,D,20190424,000000,18.308,18.484,18.256,18.391,135171,0
+CLDT.US,D,20190425,000000,18.363,18.373,18.083,18.232,147409,0
+CLDT.US,D,20190426,000000,18.213,18.55,18.195,18.522,138309,0
+CLDT.US,D,20190429,000000,18.55,18.654,18.315,18.344,189212,0
+CLDT.US,D,20190430,000000,18.372,18.597,18.23,18.504,203062,0
+CLDT.US,D,20190501,000000,18.664,18.851,18.482,18.775,480905,0
+CLDT.US,D,20190502,000000,18.7,19.288,18.7,18.935,239801,0
+CLDT.US,D,20190503,000000,19.125,19.415,19.026,19.151,310565,0
+CLDT.US,D,20190506,000000,19.019,19.251,18.888,19.169,296334,0
+CLDT.US,D,20190507,000000,19.067,19.169,18.606,18.738,237788,0
+CLDT.US,D,20190508,000000,18.719,18.888,18.606,18.664,162180,0
+CLDT.US,D,20190509,000000,18.55,18.795,18.55,18.728,170839,0
+CLDT.US,D,20190510,000000,18.664,18.795,18.587,18.71,210115,0
+CLDT.US,D,20190513,000000,18.532,18.664,18.484,18.579,170432,0
+CLDT.US,D,20190514,000000,18.579,18.775,18.579,18.654,139655,0
+CLDT.US,D,20190515,000000,18.559,18.833,18.559,18.804,122589,0
+CLDT.US,D,20190516,000000,18.878,18.984,18.79,18.833,231844,0
+CLDT.US,D,20190517,000000,18.747,18.833,18.654,18.795,321304,0
+CLDT.US,D,20190520,000000,18.747,18.888,18.541,18.615,149201,0
+CLDT.US,D,20190521,000000,18.719,18.795,18.615,18.757,141019,0
+CLDT.US,D,20190522,000000,18.765,18.765,18.649,18.738,99249,0
+CLDT.US,D,20190523,000000,18.664,18.682,18.447,18.644,172620,0
+CLDT.US,D,20190524,000000,18.7,18.765,18.513,18.682,117732,0
+CLDT.US,D,20190528,000000,18.738,18.765,18.541,18.579,299312,0
+CLDT.US,D,20190529,000000,18.522,18.522,18.24,18.297,177272,0
+CLDT.US,D,20190530,000000,18.372,18.466,18.07,18.117,150635,0
+CLDT.US,D,20190531,000000,17.995,18.06,17.776,17.995,215631,0
+CLDT.US,D,20190603,000000,18.023,18.382,17.887,18.362,320735,0
+CLDT.US,D,20190604,000000,18.439,18.514,18.117,18.307,162072,0
+CLDT.US,D,20190605,000000,18.372,18.382,17.995,18.117,401139,0
+CLDT.US,D,20190606,000000,18.089,18.136,17.616,17.729,231254,0
+CLDT.US,D,20190607,000000,17.702,17.89,17.683,17.719,364280,0
+CLDT.US,D,20190610,000000,17.825,18.074,17.776,17.956,281863,0
+CLDT.US,D,20190611,000000,18.032,18.183,17.88,18.004,209324,0
+CLDT.US,D,20190612,000000,18.04,18.126,17.899,18.013,203471,0
+CLDT.US,D,20190613,000000,18.089,18.259,18.032,18.24,147245,0
+CLDT.US,D,20190614,000000,18.211,18.278,18.108,18.108,108503,0
+CLDT.US,D,20190617,000000,18.117,18.324,18.117,18.268,155477,0
+CLDT.US,D,20190618,000000,18.344,18.617,18.307,18.608,200816,0
+CLDT.US,D,20190619,000000,18.571,18.675,18.385,18.599,186121,0
+CLDT.US,D,20190620,000000,18.722,18.722,18.447,18.495,139064,0
+CLDT.US,D,20190621,000000,18.42,18.447,18.136,18.146,429486,0
+CLDT.US,D,20190624,000000,18.192,18.192,17.834,17.899,174389,0
+CLDT.US,D,20190625,000000,17.909,18.146,17.899,17.909,150658,0
+CLDT.US,D,20190626,000000,17.937,17.995,17.625,17.625,257602,0
+CLDT.US,D,20190627,000000,17.72,18.025,17.625,17.958,461547,0
+CLDT.US,D,20190628,000000,17.997,18.196,17.882,17.939,615696,0
+CLDT.US,D,20190701,000000,18.092,18.092,17.521,17.568,403927,0
+CLDT.US,D,20190702,000000,17.588,17.758,17.541,17.616,210694,0
+CLDT.US,D,20190703,000000,17.654,17.835,17.639,17.75,110074,0
+CLDT.US,D,20190705,000000,17.674,17.835,17.457,17.835,216266,0
+CLDT.US,D,20190708,000000,17.787,17.958,17.73,17.92,208441,0
+CLDT.US,D,20190709,000000,17.873,17.939,17.683,17.767,396317,0
+CLDT.US,D,20190710,000000,17.844,17.911,17.75,17.767,230336,0
+CLDT.US,D,20190711,000000,17.758,17.854,17.389,17.426,275213,0
+CLDT.US,D,20190712,000000,17.426,17.559,17.398,17.464,183403,0
+CLDT.US,D,20190715,000000,17.492,17.568,17.359,17.531,154409,0
+CLDT.US,D,20190716,000000,17.473,17.674,17.454,17.644,140681,0
+CLDT.US,D,20190717,000000,17.634,17.73,17.585,17.702,288451,0
+CLDT.US,D,20190718,000000,17.634,17.767,17.55,17.634,325670,0
+CLDT.US,D,20190719,000000,17.598,17.674,17.407,17.416,236715,0
+CLDT.US,D,20190722,000000,17.369,17.444,17.273,17.321,140003,0
+CLDT.US,D,20190723,000000,17.341,17.607,17.341,17.598,166853,0
+CLDT.US,D,20190724,000000,17.541,17.796,17.512,17.796,162391,0
+CLDT.US,D,20190725,000000,17.854,17.873,17.606,17.654,213911,0
+CLDT.US,D,20190726,000000,17.711,17.844,17.644,17.758,176694,0
+CLDT.US,D,20190729,000000,17.758,17.939,17.758,17.873,204442,0
+CLDT.US,D,20190730,000000,17.816,18.073,17.786,18.016,261939,0
+CLDT.US,D,20190731,000000,17.835,18.151,17.031,17.079,654615,0
+CLDT.US,D,20190801,000000,17.116,17.116,16.344,16.601,576290,0
+CLDT.US,D,20190802,000000,16.533,16.792,16.487,16.63,335736,0
+CLDT.US,D,20190805,000000,16.477,16.543,16.075,16.362,571190,0
+CLDT.US,D,20190806,000000,16.477,16.524,16.047,16.266,338355,0
+CLDT.US,D,20190807,000000,16.171,16.462,16.047,16.294,258095,0
+CLDT.US,D,20190808,000000,16.304,16.696,16.246,16.562,240043,0
+CLDT.US,D,20190809,000000,16.524,16.601,16.353,16.381,243974,0
+CLDT.US,D,20190812,000000,16.275,16.419,16.191,16.261,166542,0
+CLDT.US,D,20190813,000000,16.237,16.487,16.237,16.324,153801,0
+CLDT.US,D,20190814,000000,16.246,16.324,15.942,16.056,206986,0
+CLDT.US,D,20190815,000000,16.228,16.246,15.875,15.968,229808,0
+CLDT.US,D,20190816,000000,16.018,16.304,15.968,16.285,344483,0
+CLDT.US,D,20190819,000000,16.362,16.372,16.127,16.171,252661,0
+CLDT.US,D,20190820,000000,16.151,16.181,15.902,15.932,186985,0
+CLDT.US,D,20190821,000000,16.018,16.1,15.816,15.968,256746,0
+CLDT.US,D,20190822,000000,15.952,16.018,15.789,15.96,161338,0
+CLDT.US,D,20190823,000000,15.932,16.065,15.664,15.664,234794,0
+CLDT.US,D,20190826,000000,15.712,15.812,15.577,15.683,174573,0
+CLDT.US,D,20190827,000000,15.769,15.902,15.606,15.606,289699,0
+CLDT.US,D,20190828,000000,15.626,15.942,15.616,15.884,231485,0
+CLDT.US,D,20190829,000000,15.969,16.096,15.942,15.999,148093,0
+CLDT.US,D,20190830,000000,16.038,16.048,15.921,15.969,178633,0
+CLDT.US,D,20190903,000000,15.865,16.009,15.778,15.932,271155,0
+CLDT.US,D,20190904,000000,15.999,16.461,15.999,16.403,339584,0
+CLDT.US,D,20190905,000000,16.452,16.76,16.413,16.501,322505,0
+CLDT.US,D,20190906,000000,16.557,16.62,16.423,16.538,222703,0
+CLDT.US,D,20190909,000000,16.557,16.856,16.557,16.856,259800,0
+CLDT.US,D,20190910,000000,16.807,17.606,16.702,17.598,434121,0
+CLDT.US,D,20190911,000000,17.616,17.799,17.452,17.606,311318,0
+CLDT.US,D,20190912,000000,17.635,17.635,17.232,17.376,252040,0
+CLDT.US,D,20190913,000000,17.386,17.732,17.376,17.443,221655,0
+CLDT.US,D,20190916,000000,17.424,17.598,17.376,17.443,177032,0
+CLDT.US,D,20190917,000000,17.481,17.481,17.279,17.452,135341,0
+CLDT.US,D,20190918,000000,17.52,17.55,17.338,17.405,125945,0
+CLDT.US,D,20190919,000000,17.511,17.568,17.4,17.405,131508,0
+CLDT.US,D,20190920,000000,17.414,17.635,17.396,17.501,644157,0
+CLDT.US,D,20190923,000000,17.414,17.559,17.338,17.376,156727,0
+CLDT.US,D,20190924,000000,17.501,17.625,17.376,17.443,260088,0
+CLDT.US,D,20190925,000000,17.511,17.717,17.5,17.625,184341,0
+CLDT.US,D,20190926,000000,17.625,17.713,17.501,17.635,176925,0
+CLDT.US,D,20190927,000000,17.665,17.868,17.529,17.598,228597,0
+CLDT.US,D,20190930,000000,17.598,17.753,17.568,17.578,211218,0
+CLDT.US,D,20191001,000000,17.655,17.761,17.296,17.354,201024,0
+CLDT.US,D,20191002,000000,17.345,17.345,17.129,17.268,178325,0
+CLDT.US,D,20191003,000000,17.239,17.404,17.035,17.239,155895,0
+CLDT.US,D,20191004,000000,17.277,17.384,17.122,17.306,179716,0
+CLDT.US,D,20191007,000000,17.209,17.288,17.122,17.219,516544,0
+CLDT.US,D,20191008,000000,17.2,17.2,16.89,17.161,343498,0
+CLDT.US,D,20191009,000000,17.239,17.239,16.996,17.065,143005,0
+CLDT.US,D,20191010,000000,17.122,17.181,16.948,17.006,157160,0
+CLDT.US,D,20191011,000000,17.131,17.404,17.074,17.151,194681,0
+CLDT.US,D,20191014,000000,17.161,17.219,16.812,16.9,219487,0
+CLDT.US,D,20191015,000000,16.929,17.161,16.821,17.084,230262,0
+CLDT.US,D,20191016,000000,17.016,17.191,16.92,17.035,245625,0
+CLDT.US,D,20191017,000000,17.026,17.131,16.91,16.948,164231,0
+CLDT.US,D,20191018,000000,16.9,16.967,16.793,16.803,218681,0
+CLDT.US,D,20191021,000000,16.784,17.003,16.784,16.967,350951,0
+CLDT.US,D,20191022,000000,17.035,17.219,16.895,17.209,177548,0
+CLDT.US,D,20191023,000000,17.229,17.48,17.149,17.296,196606,0
+CLDT.US,D,20191024,000000,17.316,17.374,17.107,17.345,184752,0
+CLDT.US,D,20191025,000000,17.249,17.404,17.161,17.345,205903,0
+CLDT.US,D,20191028,000000,17.354,17.451,17.306,17.306,155724,0
+CLDT.US,D,20191029,000000,17.306,17.345,17.151,17.209,252581,0
+CLDT.US,D,20191030,000000,17.219,17.541,17.131,17.541,220677,0
+CLDT.US,D,20191031,000000,17.443,17.668,17.111,17.59,244783,0
+CLDT.US,D,20191101,000000,17.618,17.834,17.556,17.824,261287,0
+CLDT.US,D,20191104,000000,17.804,17.99,17.736,17.921,351582,0
+CLDT.US,D,20191105,000000,17.98,18.136,17.882,17.901,312146,0
+CLDT.US,D,20191106,000000,17.999,18.156,17.843,17.872,261743,0
+CLDT.US,D,20191107,000000,17.95,18.018,17.756,17.784,143950,0
+CLDT.US,D,20191108,000000,17.764,17.882,17.638,17.756,131216,0
+CLDT.US,D,20191111,000000,17.628,17.764,17.6,17.746,189427,0
+CLDT.US,D,20191112,000000,17.764,17.794,17.346,17.365,239485,0
+CLDT.US,D,20191113,000000,17.307,17.337,17.064,17.131,286769,0
+CLDT.US,D,20191114,000000,17.131,17.482,17.131,17.473,160335,0
+CLDT.US,D,20191115,000000,17.531,17.618,17.414,17.541,276477,0
+CLDT.US,D,20191118,000000,17.551,17.668,17.443,17.492,127594,0
+CLDT.US,D,20191119,000000,17.541,17.628,17.502,17.57,134133,0
+CLDT.US,D,20191120,000000,17.56,17.6,17.375,17.395,213328,0
+CLDT.US,D,20191121,000000,17.541,17.541,17.268,17.337,153360,0
+CLDT.US,D,20191122,000000,17.414,17.443,17.307,17.385,105090,0
+CLDT.US,D,20191125,000000,17.395,17.774,17.395,17.726,178936,0
+CLDT.US,D,20191126,000000,17.677,17.921,17.677,17.756,184447,0
+CLDT.US,D,20191127,000000,17.736,18.059,17.726,18.03,134708,0
+CLDT.US,D,20191129,000000,18.03,18.049,17.873,17.941,96784,0
+CLDT.US,D,20191202,000000,18.001,18.039,17.726,17.824,203192,0
+CLDT.US,D,20191203,000000,17.814,17.893,17.687,17.784,151864,0
+CLDT.US,D,20191204,000000,17.834,18.001,17.697,17.726,136868,0
+CLDT.US,D,20191205,000000,17.764,17.893,17.711,17.824,142723,0
+CLDT.US,D,20191206,000000,17.873,18.118,17.873,18.039,242339,0
+CLDT.US,D,20191209,000000,18.011,18.079,17.902,17.971,207713,0
+CLDT.US,D,20191210,000000,18.069,18.069,17.756,17.883,213271,0
+CLDT.US,D,20191211,000000,17.971,18.02,17.789,17.873,195722,0
+CLDT.US,D,20191212,000000,17.883,18.049,17.794,17.844,199856,0
+CLDT.US,D,20191213,000000,17.824,17.941,17.716,17.912,193348,0
+CLDT.US,D,20191216,000000,17.912,18.039,17.764,17.922,181711,0
+CLDT.US,D,20191217,000000,17.922,18.011,17.756,17.824,233423,0
+CLDT.US,D,20191218,000000,17.854,18.148,17.824,18.02,170393,0
+CLDT.US,D,20191219,000000,18.049,18.163,18.034,18.059,248427,0
+CLDT.US,D,20191220,000000,18.089,18.176,18.02,18.089,1120782,0
+CLDT.US,D,20191223,000000,18.176,18.176,17.991,18.02,155368,0
+CLDT.US,D,20191224,000000,18.049,18.089,18.001,18.039,55983,0
+CLDT.US,D,20191226,000000,18.039,18.057,17.951,17.991,83051,0
+CLDT.US,D,20191227,000000,18.059,18.079,17.951,18.011,137204,0
+CLDT.US,D,20191230,000000,17.911,18.119,17.882,18.059,180100,0
+CLDT.US,D,20191231,000000,18.069,18.129,18.015,18.089,195482,0
+CLDT.US,D,20200102,000000,18.129,18.129,17.823,17.843,204128,0
+CLDT.US,D,20200103,000000,17.754,17.901,17.695,17.843,254808,0
+CLDT.US,D,20200106,000000,17.843,17.843,17.527,17.537,222460,0
+CLDT.US,D,20200107,000000,17.497,17.497,17.192,17.33,232946,0
+CLDT.US,D,20200108,000000,17.359,17.458,17.231,17.409,173120,0
+CLDT.US,D,20200109,000000,17.418,17.428,17.31,17.34,183136,0
+CLDT.US,D,20200110,000000,17.379,17.379,17.231,17.28,166752,0
+CLDT.US,D,20200113,000000,17.28,17.478,17.246,17.448,169230,0
+CLDT.US,D,20200114,000000,17.458,17.458,17.31,17.458,162850,0
+CLDT.US,D,20200115,000000,17.448,17.734,17.438,17.734,142373,0
+CLDT.US,D,20200116,000000,17.803,17.921,17.744,17.823,178517,0
+CLDT.US,D,20200117,000000,17.901,17.961,17.793,17.823,143574,0
+CLDT.US,D,20200121,000000,17.803,17.823,17.695,17.754,179029,0
+CLDT.US,D,20200122,000000,17.803,17.842,17.576,17.625,288740,0
+CLDT.US,D,20200123,000000,17.596,17.705,17.487,17.635,340894,0
+CLDT.US,D,20200124,000000,17.616,17.616,17.211,17.369,260812,0
+CLDT.US,D,20200127,000000,17.26,17.34,16.955,16.964,170133,0
+CLDT.US,D,20200128,000000,16.955,17.014,16.668,16.748,243860,0
+CLDT.US,D,20200129,000000,16.728,16.916,16.56,16.58,398318,0
+CLDT.US,D,20200130,000000,16.58,16.65,16.381,16.501,294065,0
+CLDT.US,D,20200131,000000,16.401,16.481,16.039,16.233,959922,0
+CLDT.US,D,20200203,000000,16.252,16.55,16.233,16.322,389574,0
+CLDT.US,D,20200204,000000,16.431,16.719,16.431,16.57,372418,0
+CLDT.US,D,20200205,000000,16.6,17.255,16.6,17.176,349822,0
+CLDT.US,D,20200206,000000,17.186,17.285,17.076,17.086,145185,0
+CLDT.US,D,20200207,000000,17.076,17.146,16.903,16.918,118495,0
+CLDT.US,D,20200210,000000,16.927,17.091,16.798,17.057,167684,0
+CLDT.US,D,20200211,000000,17.176,17.305,17.086,17.196,131740,0
+CLDT.US,D,20200212,000000,17.275,17.295,17.017,17.126,205605,0
+CLDT.US,D,20200213,000000,17.096,17.295,17.081,17.136,153664,0
+CLDT.US,D,20200214,000000,17.166,17.364,17.096,17.176,207454,0
+CLDT.US,D,20200218,000000,17.146,17.166,16.987,17.007,142053,0
+CLDT.US,D,20200219,000000,16.918,17.047,16.64,16.659,228486,0
+CLDT.US,D,20200220,000000,16.669,16.858,16.669,16.729,180105,0
+CLDT.US,D,20200221,000000,16.779,17.047,16.759,16.848,347905,0
+CLDT.US,D,20200224,000000,16.58,16.669,16.213,16.59,457905,0
+CLDT.US,D,20200225,000000,16.58,16.64,15.587,15.686,351827,0
+CLDT.US,D,20200226,000000,15.478,15.543,14.951,15.2,456930,0
+CLDT.US,D,20200227,000000,14.9,15,14.21,14.33,632358,0
+CLDT.US,D,20200228,000000,14.01,14.31,13.76,13.94,751938,0
+CLDT.US,D,20200302,000000,13.95,14.62,13.39,14.53,682167,0
+CLDT.US,D,20200303,000000,14.45,14.96,13.77,13.8,504175,0
+CLDT.US,D,20200304,000000,13.97,14.13,13.6,13.75,304872,0
+CLDT.US,D,20200305,000000,13.45,13.5397,12.8198,13.27,458750,0
+CLDT.US,D,20200306,000000,12.85,13.6656,12.79,13.31,353344,0
+CLDT.US,D,20200309,000000,12.97,12.97,11.32,11.34,437557,0
+CLDT.US,D,20200310,000000,11.63,12.05,11.09,11.66,326301,0
+CLDT.US,D,20200311,000000,11.4,11.4,9.8,9.89,431707,0
+CLDT.US,D,20200312,000000,9,9.13,7.91,7.94,526235,0
+CLDT.US,D,20200313,000000,8.43,8.64,7.5,8.51,605396,0
+CLDT.US,D,20200316,000000,7.8,7.86,6.38,6.38,480099,0
+CLDT.US,D,20200317,000000,6.39,6.39,5.5173,6.06,720734,0
+CLDT.US,D,20200318,000000,5.41,5.49,3.61,3.76,785116,0
+CLDT.US,D,20200319,000000,3.76,4.89,3.44,4.74,661592,0
+CLDT.US,D,20200320,000000,5.03,5.2238,4.61,4.7,814687,0
+CLDT.US,D,20200323,000000,4.53,4.65,4.17,4.61,561869,0
+CLDT.US,D,20200324,000000,5.07,5.616,4.89,4.89,668636,0
+CLDT.US,D,20200325,000000,5.25,6.24,5.07,6.03,769599,0
+CLDT.US,D,20200326,000000,6.29,7.26,6.25,6.52,832559,0
+CLDT.US,D,20200327,000000,6.6,6.6249,5.79,6.08,486233,0
+CLDT.US,D,20200330,000000,6.08,6.2,5.26,5.81,805741,0
+CLDT.US,D,20200331,000000,5.76,6.08,5.305,5.94,834102,0
+CLDT.US,D,20200401,000000,5.56,5.8,5.28,5.48,395329,0
+CLDT.US,D,20200402,000000,5.25,5.98,5.25,5.55,338467,0
+CLDT.US,D,20200403,000000,5.5,5.5,4.41,4.79,603203,0
+CLDT.US,D,20200406,000000,5.01,6.14,5.01,5.93,819173,0
+CLDT.US,D,20200407,000000,6.51,7.16,5.9,6.08,696858,0
+CLDT.US,D,20200408,000000,6.54,6.64,6.15,6.31,446259,0
+CLDT.US,D,20200409,000000,6.68,7.78,6.6138,7.24,665003,0
+CLDT.US,D,20200413,000000,7.06,7.47,6.5,7.44,650796,0
+CLDT.US,D,20200414,000000,7.59,7.75,7.09,7.22,625038,0
+CLDT.US,D,20200415,000000,6.98,7.17,6.11,6.86,1065700,0
+CLDT.US,D,20200416,000000,6.83,7.0599,6.15,6.53,478067,0
+CLDT.US,D,20200417,000000,6.92,8.04,6.78,7.14,662689,0
+CLDT.US,D,20200420,000000,6.83,6.83,6.3994,6.63,629699,0
+CLDT.US,D,20200421,000000,6.32,7.24,6.25,6.68,631244,0
+CLDT.US,D,20200422,000000,6.82,6.99,6.105,6.3,607582,0
+CLDT.US,D,20200423,000000,6.31,6.59,6.1208,6.25,419142,0
+CLDT.US,D,20200424,000000,6.25,6.33,5.76,6.17,495430,0
+CLDT.US,D,20200427,000000,6.25,6.77,6.0701,6.61,372071,0
+CLDT.US,D,20200428,000000,6.91,7.31,6.71,7.06,464641,0
+CLDT.US,D,20200429,000000,7.42,8.5435,7.34,8.19,873953,0
+CLDT.US,D,20200430,000000,8.01,8.11,7.31,7.51,546047,0
+CLDT.US,D,20200501,000000,7.15,7.54,6.7506,6.99,528915,0
+CLDT.US,D,20200504,000000,6.67,7.12,6.36,7.04,526561,0
+CLDT.US,D,20200505,000000,7.23,7.35,6.33,6.43,892470,0
+CLDT.US,D,20200506,000000,6.45,6.45,6.11,6.15,345800,0
+CLDT.US,D,20200507,000000,6.27,6.61,6.11,6.5,487157,0
+CLDT.US,D,20200508,000000,6.7,7,6.33,7,515530,0
+CLDT.US,D,20200511,000000,6.41,6.535,5.955,6.04,859695,0
+CLDT.US,D,20200512,000000,6.15,6.15,5.31,5.5,1072206,0
+CLDT.US,D,20200513,000000,5.33,5.39,5,5.08,887510,0
+CLDT.US,D,20200514,000000,4.91,5.46,4.585,5.26,942616,0
+CLDT.US,D,20200515,000000,5.17,5.31,4.76,5.14,2121912,0
+CLDT.US,D,20200518,000000,5.33,6.13,5.33,6.1,1088953,0
+CLDT.US,D,20200519,000000,6.02,6.45,5.7,6.11,569834,0
+CLDT.US,D,20200520,000000,6.25,6.49,6.06,6.41,766029,0
+CLDT.US,D,20200521,000000,6.34,6.83,6.34,6.61,545736,0
+CLDT.US,D,20200522,000000,6.61,6.61,6.22,6.37,232765,0
+CLDT.US,D,20200526,000000,6.73,6.97,6.65,6.73,669874,0
+CLDT.US,D,20200527,000000,7,7.52,6.91,7.49,552646,0
+CLDT.US,D,20200528,000000,7.66,7.66,7.1101,7.36,593809,0
+CLDT.US,D,20200529,000000,7.22,7.22,6.7,6.75,587352,0
+CLDT.US,D,20200601,000000,6.75,7.16,6.6079,6.87,437393,0
+CLDT.US,D,20200602,000000,7.02,7.37,6.99,7.08,293138,0
+CLDT.US,D,20200603,000000,7.3,7.76,7.29,7.55,526430,0
+CLDT.US,D,20200604,000000,7.52,8.29,7.47,8.12,628283,0
+CLDT.US,D,20200605,000000,8.78,9.7,8.77,8.85,1465302,0
+CLDT.US,D,20200608,000000,9.43,9.48,8.96,9.25,1322017,0
+CLDT.US,D,20200609,000000,9.01,9.09,8.67,8.75,653798,0
+CLDT.US,D,20200610,000000,8.6,8.64,7.6301,8.23,713593,0
+CLDT.US,D,20200611,000000,7.41,7.66,7.11,7.22,747075,0
+CLDT.US,D,20200612,000000,7.8,7.8,7.145,7.69,640799,0
+CLDT.US,D,20200615,000000,7.3,7.39,6.91,7.26,956947,0
+CLDT.US,D,20200616,000000,7.6,7.99,7.4,7.5,726382,0
+CLDT.US,D,20200617,000000,7.56,7.56,6.97,7.07,626811,0
+CLDT.US,D,20200618,000000,6.86,7.13,6.76,6.9,552400,0
+CLDT.US,D,20200619,000000,6.97,7,6.23,6.29,4585683,0
+CLDT.US,D,20200622,000000,6.26,6.41,5.88,6.24,467191,0
+CLDT.US,D,20200623,000000,6.36,6.435,6.09,6.25,550133,0
+CLDT.US,D,20200624,000000,6.1,6.16,5.65,5.87,587637,0
+CLDT.US,D,20200625,000000,5.77,6.1499,5.75,5.96,941429,0
+CLDT.US,D,20200626,000000,5.9,5.9,5.58,5.72,1074194,0
+CLDT.US,D,20200629,000000,5.75,6.245,5.72,6.21,393211,0
+CLDT.US,D,20200630,000000,6.17,6.31,5.97,6.12,417667,0
+CLDT.US,D,20200701,000000,6.15,6.51,6.04,6.06,271347,0
+CLDT.US,D,20200702,000000,6.33,6.3917,5.86,5.91,337320,0
+CLDT.US,D,20200706,000000,6.1,6.22,5.85,6.05,409179,0
+CLDT.US,D,20200707,000000,5.89,5.89,5.58,5.62,618769,0
+CLDT.US,D,20200708,000000,5.59,5.7014,5.31,5.55,545445,0
+CLDT.US,D,20200709,000000,5.5,5.572,5.17,5.38,416237,0
+CLDT.US,D,20200710,000000,5.39,5.66,5.31,5.62,319443,0
+CLDT.US,D,20200713,000000,5.64,5.82,5.47,5.63,331319,0
+CLDT.US,D,20200714,000000,5.62,5.77,5.48,5.48,432592,0
+CLDT.US,D,20200715,000000,5.74,5.97,5.58,5.8,461247,0
+CLDT.US,D,20200716,000000,5.72,5.76,5.55,5.62,311448,0
+CLDT.US,D,20200717,000000,5.64,5.68,5.51,5.64,582003,0
+CLDT.US,D,20200720,000000,5.55,5.615,5.28,5.3,448918,0
+CLDT.US,D,20200721,000000,5.36,5.73,5.36,5.7,341991,0
+CLDT.US,D,20200722,000000,5.59,5.69,5.48,5.62,240339,0
+CLDT.US,D,20200723,000000,5.5,5.53,5.25,5.45,508440,0
+CLDT.US,D,20200724,000000,5.45,5.52,5.31,5.32,247014,0
+CLDT.US,D,20200727,000000,5.36,5.44,5.04,5.16,478300,0
+CLDT.US,D,20200728,000000,5.1,5.48,5.1,5.4,362449,0
+CLDT.US,D,20200729,000000,5.43,5.64,5.34,5.6,485975,0
+CLDT.US,D,20200730,000000,5.44,5.59,5.3,5.44,243411,0
+CLDT.US,D,20200731,000000,5.36,5.36,5.08,5.21,485945,0
+CLDT.US,D,20200803,000000,5.32,5.32,5.0201,5.19,486507,0
+CLDT.US,D,20200804,000000,5.16,5.795,5.16,5.69,565836,0
+CLDT.US,D,20200805,000000,5.78,6.18,5.62,6.17,450876,0
+CLDT.US,D,20200806,000000,6.07,6.19,5.805,6.13,391345,0
+CLDT.US,D,20200807,000000,6.09,6.66,6.04,6.63,290885,0
+CLDT.US,D,20200810,000000,6.68,7.03,6.66,6.93,603884,0
+CLDT.US,D,20200811,000000,7.11,7.34,6.99,7.04,575669,0
+CLDT.US,D,20200812,000000,7.16,7.27,6.57,6.83,619064,0
+CLDT.US,D,20200813,000000,6.8,6.86,6.5299,6.62,585743,0
+CLDT.US,D,20200814,000000,6.58,7.06,6.54,6.84,400639,0
+CLDT.US,D,20200817,000000,6.82,6.87,6.595,6.62,271560,0
+CLDT.US,D,20200818,000000,6.58,6.62,6.29,6.42,384872,0
+CLDT.US,D,20200819,000000,6.47,6.75,6.32,6.55,502324,0
+CLDT.US,D,20200820,000000,6.43,6.77,6.41,6.68,295498,0
+CLDT.US,D,20200821,000000,6.61,6.69,6.24,6.36,431340,0
+CLDT.US,D,20200824,000000,6.41,7.06,6.25,7.03,578099,0
+CLDT.US,D,20200825,000000,7.17,7.28,6.88,7.25,609956,0
+CLDT.US,D,20200826,000000,7.25,7.39,7.04,7.06,334591,0
+CLDT.US,D,20200827,000000,7.17,7.58,7.1,7.45,669781,0
+CLDT.US,D,20200828,000000,7.52,7.52,7.3,7.35,430852,0
+CLDT.US,D,20200831,000000,7.33,7.36,6.85,6.92,628796,0
+CLDT.US,D,20200901,000000,6.88,7.18,6.5924,7.13,452788,0
+CLDT.US,D,20200902,000000,7.13,7.37,7.03,7.32,479187,0
+CLDT.US,D,20200903,000000,7.38,7.68,7.28,7.33,403906,0
+CLDT.US,D,20200904,000000,7.68,7.99,7.62,7.91,744633,0
+CLDT.US,D,20200908,000000,7.85,7.85,7.4601,7.6,603763,0
+CLDT.US,D,20200909,000000,7.67,7.67,7.37,7.45,517796,0
+CLDT.US,D,20200910,000000,7.57,7.8,7.45,7.45,703333,0
+CLDT.US,D,20200911,000000,7.56,7.56,7.15,7.34,523358,0
+CLDT.US,D,20200914,000000,7.42,7.87,7.37,7.83,680612,0
+CLDT.US,D,20200915,000000,7.9,8.32,7.87,8.04,444043,0
+CLDT.US,D,20200916,000000,8.07,8.14,7.89,8.05,295288,0
+CLDT.US,D,20200917,000000,7.88,8.07,7.85,7.91,330873,0
+CLDT.US,D,20200918,000000,8.01,8.45,7.84,7.86,1273360,0
+CLDT.US,D,20200921,000000,7.75,7.75,7.18,7.19,1175191,0
+CLDT.US,D,20200922,000000,7.2,7.23,6.8281,7.02,639453,0
+CLDT.US,D,20200923,000000,7.01,7.38,6.83,6.86,548613,0
+CLDT.US,D,20200924,000000,6.86,7.02,6.69,6.88,498952,0
+CLDT.US,D,20200925,000000,6.83,7.26,6.83,7.2,478570,0
+CLDT.US,D,20200928,000000,7.35,7.83,7.305,7.7,378866,0
+CLDT.US,D,20200929,000000,7.68,7.68,7.33,7.49,332798,0
+CLDT.US,D,20200930,000000,7.54,7.96,7.54,7.62,417868,0
+CLDT.US,D,20201001,000000,7.65,7.83,7.54,7.81,357126,0
+CLDT.US,D,20201002,000000,7.55,7.85,7.44,7.83,327375,0
+CLDT.US,D,20201005,000000,7.79,7.91,7.34,7.42,281623,0
+CLDT.US,D,20201006,000000,7.52,7.8,7.3801,7.41,280870,0
+CLDT.US,D,20201007,000000,7.49,7.65,7.34,7.43,274618,0
+CLDT.US,D,20201008,000000,7.5,7.7,7.41,7.69,208488,0
+CLDT.US,D,20201009,000000,7.8,7.8,7.4901,7.6,260959,0
+CLDT.US,D,20201012,000000,7.56,7.7,7.3416,7.63,239368,0
+CLDT.US,D,20201013,000000,7.53,7.53,7.15,7.2,271720,0
+CLDT.US,D,20201014,000000,7.2,7.22,6.95,7.03,229731,0
+CLDT.US,D,20201015,000000,6.91,7.26,6.86,7.17,178432,0
+CLDT.US,D,20201016,000000,7.13,7.22,6.95,7.2,270467,0
+CLDT.US,D,20201019,000000,7.23,7.55,7.17,7.32,368732,0
+CLDT.US,D,20201020,000000,7.45,7.68,7.39,7.61,253481,0
+CLDT.US,D,20201021,000000,7.6,7.75,7.38,7.64,286790,0
+CLDT.US,D,20201022,000000,7.65,7.99,7.65,7.95,286495,0
+CLDT.US,D,20201023,000000,8,8.14,7.87,8.09,232037,0
+CLDT.US,D,20201026,000000,7.89,7.89,7.48,7.68,284933,0
+CLDT.US,D,20201027,000000,7.66,7.72,7.42,7.42,197313,0
+CLDT.US,D,20201028,000000,7.15,7.31,7.03,7.11,336216,0
+CLDT.US,D,20201029,000000,7,7.64,6.9,7.5,402104,0
+CLDT.US,D,20201030,000000,7.48,7.65,7.19,7.35,344764,0
+CLDT.US,D,20201102,000000,7.5,7.58,7.3,7.56,213302,0
+CLDT.US,D,20201103,000000,7.71,8.105,7.7,7.98,369293,0
+CLDT.US,D,20201104,000000,7.76,7.8,7.47,7.67,196285,0
+CLDT.US,D,20201105,000000,7.69,7.91,7.69,7.79,128369,0
+CLDT.US,D,20201106,000000,7.8,7.815,7.445,7.5,238623,0
+CLDT.US,D,20201109,000000,8.57,9.64,8.55,9.41,1054235,0
+CLDT.US,D,20201110,000000,9.45,9.78,9.27,9.66,942663,0
+CLDT.US,D,20201111,000000,9.71,9.71,9.025,9.24,372877,0
+CLDT.US,D,20201112,000000,9.05,9.08,8.7,8.97,345606,0
+CLDT.US,D,20201113,000000,9.05,10.005,9.05,9.91,374257,0
+CLDT.US,D,20201116,000000,10.66,10.99,10.2644,10.43,600773,0
+CLDT.US,D,20201117,000000,10.11,10.91,9.9808,10.9,610984,0
+CLDT.US,D,20201118,000000,10.9,11.2042,10.7,10.75,537885,0
+CLDT.US,D,20201119,000000,10.85,11.1,10.65,11.02,233922,0
+CLDT.US,D,20201120,000000,10.86,10.92,10.685,10.76,161572,0
+CLDT.US,D,20201123,000000,10.9,11.5,10.8559,11.21,280489,0
+CLDT.US,D,20201124,000000,11.45,11.72,11.33,11.5,351711,0
+CLDT.US,D,20201125,000000,11.37,11.5,11.15,11.43,433298,0
+CLDT.US,D,20201127,000000,11.43,11.485,11.07,11.2,195186,0
+CLDT.US,D,20201130,000000,11.08,11.3,10.76,11.01,383957,0
+CLDT.US,D,20201201,000000,11.38,11.5,11.2305,11.29,225973,0
+CLDT.US,D,20201202,000000,10.8,11.53,10.764,11.47,274910,0
+CLDT.US,D,20201203,000000,11.46,11.65,11.33,11.53,430470,0
+CLDT.US,D,20201204,000000,11.7,11.9716,11.61,11.9,368940,0
+CLDT.US,D,20201207,000000,11.82,11.82,11.36,11.63,286559,0
+CLDT.US,D,20201208,000000,11.48,12.04,11.48,11.83,328948,0
+CLDT.US,D,20201209,000000,11.92,11.97,11.67,11.84,218814,0
+CLDT.US,D,20201210,000000,11.72,12,11.6,11.94,196949,0
+CLDT.US,D,20201211,000000,11.85,12.085,11.59,11.74,153784,0
+CLDT.US,D,20201214,000000,11.75,11.8846,11.33,11.5,276976,0
+CLDT.US,D,20201215,000000,11.59,11.97,11.44,11.9,201799,0
+CLDT.US,D,20201216,000000,11.88,11.9244,11.46,11.58,359387,0
+CLDT.US,D,20201217,000000,11.71,11.71,11.4,11.49,247288,0
+CLDT.US,D,20201218,000000,11.39,11.8,11.21,11.53,809103,0
+CLDT.US,D,20201221,000000,11.15,11.3,10.7,11.21,435764,0
+CLDT.US,D,20201222,000000,11.2,11.25,10.85,11.05,454901,0
+CLDT.US,D,20201223,000000,10.91,11.5,10.88,11.32,206997,0
+CLDT.US,D,20201224,000000,11.32,11.475,11.1,11.29,106302,0
+CLDT.US,D,20201228,000000,11.32,11.82,11.27,11.27,671474,0
+CLDT.US,D,20201229,000000,11.3,11.42,11.05,11.09,287229,0
+CLDT.US,D,20201230,000000,11.11,11.4238,10.87,10.89,299659,0
+CLDT.US,D,20201231,000000,10.92,11.18,10.795,10.8,245854,0
+CLDT.US,D,20210104,000000,10.85,10.97,10.26,10.46,342997,0
+CLDT.US,D,20210105,000000,10.43,10.85,10.43,10.64,231205,0
+CLDT.US,D,20210106,000000,11.13,12.08,10.76,11.93,617682,0
+CLDT.US,D,20210107,000000,11.95,11.9505,11.6,11.76,366967,0
+CLDT.US,D,20210108,000000,11.76,11.76,11.46,11.71,261071,0
+CLDT.US,D,20210111,000000,11.49,11.72,11.09,11.71,299375,0
+CLDT.US,D,20210112,000000,11.7,12.43,11.63,12,340706,0
+CLDT.US,D,20210113,000000,11.95,12.4,11.95,12.33,365960,0
+CLDT.US,D,20210114,000000,12.48,12.88,12.48,12.52,506787,0
+CLDT.US,D,20210115,000000,12.31,12.33,11.95,12.2,321551,0
+CLDT.US,D,20210119,000000,12.36,12.39,12.03,12.12,275308,0
+CLDT.US,D,20210120,000000,12.06,12.225,11.95,12.05,258348,0
+CLDT.US,D,20210121,000000,12,12.1,11.5,11.51,265751,0
+CLDT.US,D,20210122,000000,11.4,11.61,11.14,11.61,318475,0
+CLDT.US,D,20210125,000000,11.34,11.73,11.215,11.52,295117,0
+CLDT.US,D,20210126,000000,11.62,11.77,11.17,11.18,283914,0
+CLDT.US,D,20210127,000000,10.86,11.1,10.7,10.88,430324,0
+CLDT.US,D,20210128,000000,10.95,11.7772,10.87,11.46,295524,0
+CLDT.US,D,20210129,000000,11.46,11.46,10.71,10.71,352156,0
+CLDT.US,D,20210201,000000,10.99,11.07,10.55,11.01,282498,0
+CLDT.US,D,20210202,000000,11.21,11.47,11.02,11.38,194250,0
+CLDT.US,D,20210203,000000,11.26,11.57,11.14,11.38,138530,0
+CLDT.US,D,20210204,000000,11.35,11.9,11.34,11.84,462110,0
+CLDT.US,D,20210205,000000,11.98,12.04,11.66,11.79,344823,0
+CLDT.US,D,20210208,000000,11.88,12.13,11.79,12,236899,0
+CLDT.US,D,20210209,000000,12,12,11.7201,11.75,215721,0
+CLDT.US,D,20210210,000000,11.8,12.18,11.75,11.92,150529,0
+CLDT.US,D,20210211,000000,12,12.45,11.94,12.26,251426,0
+CLDT.US,D,20210212,000000,12.21,12.35,12.03,12.21,149548,0
+CLDT.US,D,20210216,000000,12.21,12.4805,12.04,12.34,325349,0
+CLDT.US,D,20210217,000000,12.24,12.38,12.03,12.17,216398,0
+CLDT.US,D,20210218,000000,12.06,12.34,12.05,12.28,220898,0
+CLDT.US,D,20210219,000000,12.37,12.87,12.28,12.67,318617,0
+CLDT.US,D,20210222,000000,12.59,13.575,12.59,13.34,284334,0
+CLDT.US,D,20210223,000000,13.26,13.51,12.94,13.3,308303,0
+CLDT.US,D,20210224,000000,13.33,14.08,13.33,13.9,637273,0
+CLDT.US,D,20210225,000000,14.09,14.16,13.53,13.62,439385,0
+CLDT.US,D,20210226,000000,13.65,14.33,13.4326,13.93,456919,0
+CLDT.US,D,20210301,000000,14.43,14.45,13.66,13.79,277589,0
+CLDT.US,D,20210302,000000,13.76,13.76,13.18,13.48,208473,0
+CLDT.US,D,20210303,000000,13.64,14.35,13.64,14.09,423034,0
+CLDT.US,D,20210304,000000,14.15,14.295,13.46,13.78,497381,0
+CLDT.US,D,20210305,000000,14.01,14.01,12.97,13.66,349953,0
+CLDT.US,D,20210308,000000,13.76,14.425,13.71,14.2,351724,0
+CLDT.US,D,20210309,000000,14.3,14.3,13.61,14,447602,0
+CLDT.US,D,20210310,000000,14.07,14.4,13.9946,14.25,323574,0
+CLDT.US,D,20210311,000000,14.35,14.51,14.035,14.28,278552,0
+CLDT.US,D,20210312,000000,14.32,14.57,14.08,14.37,285426,0
+CLDT.US,D,20210315,000000,14.34,14.95,14.34,14.67,759576,0
+CLDT.US,D,20210316,000000,14.62,14.69,14.18,14.22,329004,0
+CLDT.US,D,20210317,000000,14.25,14.55,14.12,14.47,201922,0
+CLDT.US,D,20210318,000000,14.47,14.69,13.97,14.07,393846,0
+CLDT.US,D,20210319,000000,14.03,14.25,13.761,14.13,937984,0
+CLDT.US,D,20210322,000000,14.02,14.12,13.4,13.86,902331,0
+CLDT.US,D,20210323,000000,13.71,13.95,13.18,13.24,430412,0
+CLDT.US,D,20210324,000000,13.41,13.96,13.19,13.29,532540,0
+CLDT.US,D,20210325,000000,13.26,14.13,12.95,13.92,624214,0
+CLDT.US,D,20210326,000000,14.15,14.23,13.8,13.98,290834,0
+CLDT.US,D,20210329,000000,13.85,14.1,13.47,13.47,253664,0
+CLDT.US,D,20210330,000000,13.49,13.87,13.49,13.64,315547,0
+CLDT.US,D,20210331,000000,13.69,13.73,13.16,13.16,521290,0
+CLDT.US,D,20210401,000000,13.27,13.705,13.07,13.63,245013,0
+CLDT.US,D,20210405,000000,13.78,13.9,13.43,13.52,260067,0
+CLDT.US,D,20210406,000000,13.58,13.7516,13.42,13.65,200765,0
+CLDT.US,D,20210407,000000,13.73,13.75,13.39,13.63,156410,0
+CLDT.US,D,20210408,000000,13.56,13.57,13.26,13.55,156475,0
+CLDT.US,D,20210409,000000,13.65,13.65,13.29,13.45,150156,0
+CLDT.US,D,20210412,000000,13.38,13.48,13.11,13.43,180251,0
+CLDT.US,D,20210413,000000,13.24,13.45,13.0809,13.32,209292,0
+CLDT.US,D,20210414,000000,13.38,13.88,13.38,13.54,220361,0
+CLDT.US,D,20210415,000000,13.56,13.78,13.35,13.45,289788,0
+CLDT.US,D,20210416,000000,13.6,13.7,13.42,13.57,314562,0
+CLDT.US,D,20210419,000000,13.45,13.51,13.22,13.31,357816,0
+CLDT.US,D,20210420,000000,13.16,13.17,12.73,12.89,255193,0
+CLDT.US,D,20210421,000000,12.86,13.32,12.62,13.17,236446,0
+CLDT.US,D,20210422,000000,13.36,13.58,13.12,13.24,244797,0
+CLDT.US,D,20210423,000000,13.23,13.62,13.2158,13.51,252669,0
+CLDT.US,D,20210426,000000,13.6,13.9,13.48,13.55,285839,0
+CLDT.US,D,20210427,000000,13.5,13.68,13.37,13.57,138085,0
+CLDT.US,D,20210428,000000,13.66,13.95,13.53,13.78,191732,0
+CLDT.US,D,20210429,000000,13.93,14.19,13.75,13.94,181400,0
+CLDT.US,D,20210430,000000,13.77,13.89,13.58,13.87,228010,0
+CLDT.US,D,20210503,000000,14.1,14.42,14.04,14.37,412903,0
+CLDT.US,D,20210504,000000,14.17,14.17,13.33,13.43,310824,0
+CLDT.US,D,20210505,000000,13.52,13.52,12.94,12.98,208006,0
+CLDT.US,D,20210506,000000,12.99,13.1299,12.44,12.72,283063,0
+CLDT.US,D,20210507,000000,12.88,13.45,12.7,13.33,198657,0
+CLDT.US,D,20210510,000000,13.37,13.45,12.73,12.74,271683,0
+CLDT.US,D,20210511,000000,12.6,12.69,12.3683,12.57,224322,0
+CLDT.US,D,20210512,000000,12.45,12.57,12.07,12.09,376610,0
+CLDT.US,D,20210513,000000,12.69,13.17,12.3,12.58,432582,0
+CLDT.US,D,20210514,000000,12.7,13.1,12.7,12.97,179697,0
+CLDT.US,D,20210517,000000,12.87,13,12.61,12.98,177372,0
+CLDT.US,D,20210518,000000,13.01,13.23,12.97,13.01,193971,0
+CLDT.US,D,20210519,000000,12.78,12.92,12.51,12.87,241823,0
+CLDT.US,D,20210520,000000,12.81,12.81,12.4,12.81,258878,0
+CLDT.US,D,20210521,000000,13.02,13.02,12.78,12.85,167762,0
+CLDT.US,D,20210524,000000,13,13.115,12.75,12.95,198386,0
+CLDT.US,D,20210525,000000,13.05,13.34,12.78,12.78,176928,0
+CLDT.US,D,20210526,000000,12.85,13.23,12.75,13.19,156804,0
+CLDT.US,D,20210527,000000,13.35,13.36,13.1,13.24,176316,0
+CLDT.US,D,20210528,000000,13.33,13.35,13.07,13.17,123942,0
+CLDT.US,D,20210601,000000,13.24,13.59,13.17,13.5,238373,0
+CLDT.US,D,20210602,000000,13.55,13.64,13.47,13.52,156567,0
+CLDT.US,D,20210603,000000,13.39,13.51,13.3,13.43,223686,0
+CLDT.US,D,20210604,000000,13.7,13.75,13.47,13.53,170897,0
+CLDT.US,D,20210607,000000,13.6,13.95,13.6,13.82,186406,0
+CLDT.US,D,20210608,000000,13.85,14.08,13.69,13.97,246716,0
+CLDT.US,D,20210609,000000,13.98,14.06,13.86,13.93,283646,0
+CLDT.US,D,20210610,000000,13.98,13.99,13.62,13.71,194624,0
+CLDT.US,D,20210611,000000,13.7,13.89,13.68,13.86,160297,0
+CLDT.US,D,20210614,000000,13.85,14.02,13.7,13.8,159735,0
+CLDT.US,D,20210615,000000,13.91,13.97,13.78,13.89,213359,0
+CLDT.US,D,20210616,000000,13.89,14.07,13.78,13.92,217976,0
+CLDT.US,D,20210617,000000,13.97,14.07,13.42,13.6,208508,0
+CLDT.US,D,20210618,000000,13.3,13.43,12.905,12.97,578733,0
+CLDT.US,D,20210621,000000,13.11,13.5,13.05,13.5,238795,0
+CLDT.US,D,20210622,000000,13.42,13.56,13.34,13.51,175940,0
+CLDT.US,D,20210623,000000,13.51,13.72,13.51,13.6,263179,0
+CLDT.US,D,20210624,000000,13.61,13.67,13.37,13.58,296393,0
+CLDT.US,D,20210625,000000,13.64,13.69,13.34,13.36,472676,0
+CLDT.US,D,20210628,000000,13.29,13.29,12.48,12.82,387335,0
+CLDT.US,D,20210629,000000,12.81,12.92,12.58,12.61,130594,0
+CLDT.US,D,20210630,000000,12.56,12.9846,12.53,12.87,268892,0
+CLDT.US,D,20210701,000000,12.98,13.15,12.9,13.05,275630,0
+CLDT.US,D,20210702,000000,13.02,13.055,12.67,12.67,172446,0
+CLDT.US,D,20210706,000000,12.7,12.7,12.13,12.15,426951,0
+CLDT.US,D,20210707,000000,12.15,12.25,11.9,12.03,279762,0
+CLDT.US,D,20210708,000000,11.73,12.13,11.37,11.94,313723,0
+CLDT.US,D,20210709,000000,12.22,12.465,12.2,12.45,244807,0
+CLDT.US,D,20210712,000000,12.33,12.73,12.29,12.67,174830,0
+CLDT.US,D,20210713,000000,12.43,12.67,12.1992,12.36,214506,0
+CLDT.US,D,20210714,000000,12.49,12.75,12.33,12.42,148978,0
+CLDT.US,D,20210715,000000,12.26,12.51,12.2,12.37,155753,0
+CLDT.US,D,20210716,000000,12.52,12.54,11.98,11.99,269310,0
+CLDT.US,D,20210719,000000,11.61,11.74,11.17,11.48,435957,0
+CLDT.US,D,20210720,000000,11.57,12.15,11.41,11.87,316482,0
+CLDT.US,D,20210721,000000,12.05,12.46,12.05,12.27,202587,0
+CLDT.US,D,20210722,000000,12.16,12.25,11.76,12.01,283139,0
+CLDT.US,D,20210723,000000,12.06,12.095,11.63,11.75,210591,0
+CLDT.US,D,20210726,000000,11.84,12.13,11.718,12.1,279360,0
+CLDT.US,D,20210727,000000,12,12.24,11.925,11.95,208782,0
+CLDT.US,D,20210728,000000,12.09,12.23,11.67,12.05,188245,0
+CLDT.US,D,20210729,000000,12.25,12.48,12.15,12.33,228676,0
+CLDT.US,D,20210730,000000,12.3,12.46,12.145,12.28,342687,0
+CLDT.US,D,20210802,000000,12.3,12.66,11.71,11.8,513044,0
+CLDT.US,D,20210803,000000,11.58,11.9656,11.065,11.46,493680,0
+CLDT.US,D,20210804,000000,11.97,12.24,11,11.12,330673,0
+CLDT.US,D,20210805,000000,11.21,11.75,11.2,11.68,165731,0
+CLDT.US,D,20210806,000000,11.93,12.04,11.79,11.86,208253,0
+CLDT.US,D,20210809,000000,11.8,11.8,11.32,11.47,191110,0
+CLDT.US,D,20210810,000000,11.45,11.79,11.38,11.73,146559,0
+CLDT.US,D,20210811,000000,11.72,11.97,11.645,11.95,151492,0
+CLDT.US,D,20210812,000000,11.84,11.89,11.64,11.78,130243,0
+CLDT.US,D,20210813,000000,11.81,11.81,11.52,11.71,127526,0
+CLDT.US,D,20210816,000000,11.45,11.635,11.28,11.58,348742,0
+CLDT.US,D,20210817,000000,11.31,11.38,11.12,11.33,274735,0
+CLDT.US,D,20210818,000000,11.35,11.54,11.18,11.44,277691,0
+CLDT.US,D,20210819,000000,11.19,11.33,11.035,11.24,430133,0
+CLDT.US,D,20210820,000000,11.23,11.49,11.05,11.36,216867,0
+CLDT.US,D,20210823,000000,11.5,11.63,11.355,11.49,128189,0
+CLDT.US,D,20210824,000000,11.52,11.79,11.52,11.76,206213,0
+CLDT.US,D,20210825,000000,11.73,11.93,11.6,11.81,148553,0
+CLDT.US,D,20210826,000000,11.73,11.91,11.65,11.69,235934,0
+CLDT.US,D,20210827,000000,11.72,12.16,11.72,12.06,268544,0
+CLDT.US,D,20210830,000000,12.06,12.06,11.735,11.96,229257,0
+CLDT.US,D,20210831,000000,11.99,12.125,11.85,12,344597,0
+CLDT.US,D,20210901,000000,12.2,12.37,12.035,12.32,362813,0
+CLDT.US,D,20210902,000000,12.36,12.5,12.23,12.29,248791,0
+CLDT.US,D,20210903,000000,12.36,12.36,11.7983,11.89,212168,0
+CLDT.US,D,20210907,000000,11.86,12.05,11.73,11.97,267158,0
+CLDT.US,D,20210908,000000,11.94,12.04,11.65,11.87,224127,0
+CLDT.US,D,20210909,000000,11.8,11.9195,11.68,11.75,227065,0
+CLDT.US,D,20210910,000000,11.84,11.84,11.58,11.64,245765,0
+CLDT.US,D,20210913,000000,11.82,12.305,11.705,12.23,424886,0
+CLDT.US,D,20210914,000000,12.35,12.35,11.98,12.04,371299,0
+CLDT.US,D,20210915,000000,12.07,12.24,11.99,12.12,362404,0
+CLDT.US,D,20210916,000000,12.12,12.18,12.02,12.12,322346,0
+CLDT.US,D,20210917,000000,12.17,12.26,12.01,12.16,1462681,0
+CLDT.US,D,20210920,000000,11.88,12.29,11.8,12.17,478953,0
+CLDT.US,D,20210921,000000,12.25,12.56,12.18,12.54,281235,0
+CLDT.US,D,20210922,000000,12.58,12.91,12.48,12.49,224653,0
+CLDT.US,D,20210923,000000,12.69,12.73,12.57,12.6,230286,0
+CLDT.US,D,20210924,000000,12.44,12.65,12.42,12.46,253759,0
+CLDT.US,D,20210927,000000,12.58,12.94,12.555,12.57,360030,0
+CLDT.US,D,20210928,000000,12.54,12.73,12.43,12.48,183982,0
+CLDT.US,D,20210929,000000,12.5,12.55,12.3097,12.39,134873,0
+CLDT.US,D,20210930,000000,12.43,12.54,12.12,12.25,424724,0
+CLDT.US,D,20211001,000000,12.39,12.805,12.36,12.75,303648,0
+CLDT.US,D,20211004,000000,12.81,12.9,12.43,12.54,221910,0
+CLDT.US,D,20211005,000000,12.54,12.55,12.37,12.5,156967,0
+CLDT.US,D,20211006,000000,12.32,12.48,12.14,12.48,267910,0
+CLDT.US,D,20211007,000000,12.6,12.685,12.47,12.48,158485,0
+CLDT.US,D,20211008,000000,12.4,12.5,12.28,12.36,168871,0
+CLDT.US,D,20211011,000000,12.3,12.44,12.18,12.25,125327,0
+CLDT.US,D,20211012,000000,12.22,12.43,12.2,12.33,169056,0
+CLDT.US,D,20211013,000000,12.32,12.34,12.07,12.25,217224,0
+CLDT.US,D,20211014,000000,12.31,12.53,12.15,12.52,404682,0
+CLDT.US,D,20211015,000000,12.75,12.9627,12.65,12.69,348507,0
+CLDT.US,D,20211018,000000,12.6,12.92,12.595,12.85,357029,0
+CLDT.US,D,20211019,000000,12.85,12.87,12.44,12.44,236352,0
+CLDT.US,D,20211020,000000,12.43,12.44,12.24,12.38,227309,0
+CLDT.US,D,20211021,000000,12.42,12.73,12.33,12.56,328622,0
+CLDT.US,D,20211022,000000,12.61,12.69,12.44,12.48,194602,0
+CLDT.US,D,20211025,000000,12.35,12.73,12.22,12.66,262397,0
+CLDT.US,D,20211026,000000,12.72,12.79,12.525,12.57,247755,0
+CLDT.US,D,20211027,000000,12.58,12.71,12.46,12.6,184902,0
+CLDT.US,D,20211028,000000,12.7,12.8,12.53,12.74,174457,0
+CLDT.US,D,20211029,000000,12.72,12.85,12.58,12.69,406970,0
+CLDT.US,D,20211101,000000,12.68,13.33,12.59,13.25,323698,0
+CLDT.US,D,20211102,000000,13.16,13.38,13.12,13.17,140764,0
+CLDT.US,D,20211103,000000,13.21,13.53,13.21,13.49,236558,0
+CLDT.US,D,20211104,000000,13.58,13.79,13.11,13.26,181782,0
+CLDT.US,D,20211105,000000,13.64,14,13.595,13.91,246368,0
+CLDT.US,D,20211108,000000,14,14,13.42,13.54,152932,0
+CLDT.US,D,20211109,000000,13.84,13.84,13.37,13.46,260989,0
+CLDT.US,D,20211110,000000,13.38,13.54,13.3,13.33,197162,0
+CLDT.US,D,20211111,000000,13.33,13.33,12.98,13.04,111967,0
+CLDT.US,D,20211112,000000,13.1,13.11,12.87,12.94,145188,0
+CLDT.US,D,20211115,000000,12.92,13.04,12.8896,13.03,129153,0
+CLDT.US,D,20211116,000000,13,13,12.74,12.85,229651,0
+CLDT.US,D,20211117,000000,12.78,12.86,12.63,12.84,334019,0
+CLDT.US,D,20211118,000000,12.98,12.98,12.5,12.59,193734,0
+CLDT.US,D,20211119,000000,12.3,12.61,12.02,12.56,335984,0
+CLDT.US,D,20211122,000000,12.54,12.75,12.37,12.37,395695,0
+CLDT.US,D,20211123,000000,12.55,12.79,12.47,12.59,238757,0
+CLDT.US,D,20211124,000000,12.48,12.85,12.46,12.8,250182,0
+CLDT.US,D,20211126,000000,12.17,12.44,11.405,12.11,500779,0
+CLDT.US,D,20211129,000000,12.15,12.35,11.85,12.32,330224,0
+CLDT.US,D,20211130,000000,12.05,12.16,11.89,11.91,357829,0
+CLDT.US,D,20211201,000000,12.26,12.35,11.63,11.72,424199,0
+CLDT.US,D,20211202,000000,11.87,12.38,11.7,12.26,361261,0
+CLDT.US,D,20211203,000000,12.305,12.38,11.95,12.13,196536,0
+CLDT.US,D,20211206,000000,12.35,13,12.35,12.8,232686,0
+CLDT.US,D,20211207,000000,12.97,13,12.57,12.67,183613,0
+CLDT.US,D,20211208,000000,12.7,13.15,12.6301,13.12,385159,0
+CLDT.US,D,20211209,000000,12.93,13.12,12.77,13,266199,0
+CLDT.US,D,20211210,000000,13.1,13.1,12.9,13,267474,0
+CLDT.US,D,20211213,000000,12.79,12.98,12.45,12.87,322789,0
+CLDT.US,D,20211214,000000,12.85,13.46,12.8412,13.2,483696,0
+CLDT.US,D,20211215,000000,13.14,13.19,12.5,13.18,346344,0
+CLDT.US,D,20211216,000000,13.29,13.31,12.99,13.11,263424,0
+CLDT.US,D,20211217,000000,13.05,13.39,12.95,13.16,893790,0
+CLDT.US,D,20211220,000000,12.96,13.08,12.5,13.07,225222,0
+CLDT.US,D,20211221,000000,13.16,13.69,13.16,13.52,340025,0
+CLDT.US,D,20211222,000000,13.39,13.85,13.39,13.82,213931,0
+CLDT.US,D,20211223,000000,13.86,13.97,13.64,13.71,184711,0
+CLDT.US,D,20211227,000000,13.66,13.86,13.37,13.75,138466,0
+CLDT.US,D,20211228,000000,13.65,13.8199,13.52,13.55,110005,0
+CLDT.US,D,20211229,000000,13.54,13.72,13.35,13.6,195938,0
+CLDT.US,D,20211230,000000,13.6,13.893,13.6,13.66,207302,0
+CLDT.US,D,20211231,000000,13.72,13.8,13.58,13.72,210666,0
+CLDT.US,D,20220103,000000,13.9,14.15,13.67,13.7,278577,0
+CLDT.US,D,20220104,000000,13.72,14.015,13.65,13.71,242272,0
+CLDT.US,D,20220105,000000,13.78,13.94,13.32,13.34,285108,0
+CLDT.US,D,20220106,000000,13.33,13.71,13.31,13.54,316507,0
+CLDT.US,D,20220107,000000,13.52,13.95,13.47,13.73,412600,0
+CLDT.US,D,20220110,000000,13.61,13.77,13.21,13.44,378393,0
+CLDT.US,D,20220111,000000,13.44,13.75,13.29,13.65,188567,0
+CLDT.US,D,20220112,000000,13.62,13.88,13.48,13.52,344318,0
+CLDT.US,D,20220113,000000,13.49,13.84,13.43,13.75,280520,0
+CLDT.US,D,20220114,000000,13.46,13.84,13.46,13.83,214680,0
+CLDT.US,D,20220118,000000,13.86,13.93,13.65,13.76,265868,0
+CLDT.US,D,20220119,000000,13.75,13.8,13.47,13.63,253291,0
+CLDT.US,D,20220120,000000,13.64,13.9,13.25,13.25,239368,0
+CLDT.US,D,20220121,000000,13.22,13.45,13.04,13.1,437248,0
+CLDT.US,D,20220124,000000,12.91,13.09,12.53,13.04,274884,0
+CLDT.US,D,20220125,000000,12.82,13.12,12.54,13.05,274139,0
+CLDT.US,D,20220126,000000,13.08,13.39,12.67,12.78,596375,0
+CLDT.US,D,20220127,000000,12.87,13.05,12.43,12.57,312131,0
+CLDT.US,D,20220128,000000,12.5,12.79,12.08,12.78,291022,0
+CLDT.US,D,20220131,000000,12.64,13.27,12.56,13.27,320372,0
+CLDT.US,D,20220201,000000,13.25,13.4,13,13.21,346542,0
+CLDT.US,D,20220202,000000,13.22,13.505,13.16,13.49,591026,0
+CLDT.US,D,20220203,000000,13.44,13.83,13.43,13.55,560911,0
+CLDT.US,D,20220204,000000,13.45,14.115,13.45,14.06,608057,0
+CLDT.US,D,20220207,000000,14.09,14.585,14.09,14.44,506234,0
+CLDT.US,D,20220208,000000,14.44,14.75,14.1,14.24,286444,0
+CLDT.US,D,20220209,000000,14.37,14.54,14.25,14.44,431392,0
+CLDT.US,D,20220210,000000,14.32,14.48,14.11,14.24,308155,0
+CLDT.US,D,20220211,000000,14.29,14.58,13.97,14.08,342681,0
+CLDT.US,D,20220214,000000,14.21,14.26,13.81,13.94,322258,0
+CLDT.US,D,20220215,000000,14.09,14.76,14.09,14.75,445977,0
+CLDT.US,D,20220216,000000,14.79,15.12,14.76,14.93,431230,0
+CLDT.US,D,20220217,000000,14.84,14.92,14.52,14.7,333755,0
+CLDT.US,D,20220218,000000,14.64,14.885,14.415,14.45,226096,0
+CLDT.US,D,20220222,000000,14.32,14.48,13.98,14.19,249448,0
+CLDT.US,D,20220223,000000,14.36,14.36,14,14.04,522567,0
+CLDT.US,D,20220224,000000,13.33,14.04,13.0025,13.99,407545,0
+CLDT.US,D,20220225,000000,14.03,14.21,13.62,13.8,367342,0
+CLDT.US,D,20220228,000000,13.63,13.79,13.47,13.75,509725,0
+CLDT.US,D,20220301,000000,13.71,13.73,13.15,13.22,395813,0
+CLDT.US,D,20220302,000000,13.31,14.11,13.31,14.04,336868,0
+CLDT.US,D,20220303,000000,14.13,14.28,13.67,13.77,163020,0
+CLDT.US,D,20220304,000000,13.57,13.76,13.4,13.75,230568,0
+CLDT.US,D,20220307,000000,13.77,13.83,13.29,13.37,330286,0
+CLDT.US,D,20220308,000000,13.43,13.84,13.3,13.54,390484,0
+CLDT.US,D,20220309,000000,13.94,14.38,13.87,13.9,400818,0
+CLDT.US,D,20220310,000000,13.66,14.19,13.6,14.16,414655,0
+CLDT.US,D,20220311,000000,14.31,14.46,14.01,14.05,192866,0
+CLDT.US,D,20220314,000000,14.16,14.16,13.75,13.87,179453,0
+CLDT.US,D,20220315,000000,13.93,14.07,13.505,13.68,315942,0
+CLDT.US,D,20220316,000000,13.83,13.97,13.53,13.93,582944,0
+CLDT.US,D,20220317,000000,13.91,13.97,13.7,13.84,203377,0
+CLDT.US,D,20220318,000000,13.8,13.98,13.61,13.85,564990,0
+CLDT.US,D,20220321,000000,13.78,13.9,13.402,13.51,233598,0
+CLDT.US,D,20220322,000000,13.64,13.82,13.43,13.63,338777,0
+CLDT.US,D,20220323,000000,13.57,13.57,13.27,13.27,235932,0
+CLDT.US,D,20220324,000000,13.25,13.33,13.11,13.22,405220,0
+CLDT.US,D,20220325,000000,13.34,13.55,13.3,13.5,347013,0
+CLDT.US,D,20220328,000000,13.5,13.56,13.27,13.44,221444,0
+CLDT.US,D,20220329,000000,13.62,14.03,13.62,13.97,540954,0
+CLDT.US,D,20220330,000000,13.97,14,13.66,13.71,172005,0
+CLDT.US,D,20220331,000000,13.7,14.02,13.7,13.79,263757,0
+CLDT.US,D,20220401,000000,13.83,14.01,13.72,14,294214,0
+CLDT.US,D,20220404,000000,14.05,14.05,13.62,13.96,257986,0
+CLDT.US,D,20220405,000000,14.04,14.15,13.48,13.55,311161,0
+CLDT.US,D,20220406,000000,13.49,13.51,13.08,13.19,286723,0
+CLDT.US,D,20220407,000000,13.18,13.18,12.61,12.82,229141,0
+CLDT.US,D,20220408,000000,12.82,12.84,12.52,12.81,296598,0
+CLDT.US,D,20220411,000000,12.79,13.11,12.68,12.98,338267,0
+CLDT.US,D,20220412,000000,13.12,13.29,13.01,13.26,164127,0
+CLDT.US,D,20220413,000000,13.18,13.83,13.18,13.8,268882,0
+CLDT.US,D,20220414,000000,13.86,14.13,13.7,13.74,266103,0
+CLDT.US,D,20220418,000000,13.68,13.955,13.57,13.64,176978,0
+CLDT.US,D,20220419,000000,13.7,13.95,13.7,13.79,279197,0
+CLDT.US,D,20220420,000000,13.97,14.33,13.97,14.06,287589,0
+CLDT.US,D,20220421,000000,14.2,14.42,14,14.01,189205,0
+CLDT.US,D,20220422,000000,14.21,14.45,14.05,14.18,479843,0
+CLDT.US,D,20220425,000000,13.98,14.51,13.98,14.51,400971,0
+CLDT.US,D,20220426,000000,14.43,14.68,14.38,14.44,331462,0
+CLDT.US,D,20220427,000000,14.44,14.78,14.24,14.58,337897,0
+CLDT.US,D,20220428,000000,14.71,15.04,14.41,14.96,262899,0
+CLDT.US,D,20220429,000000,14.89,14.94,14.31,14.36,238248,0
+CLDT.US,D,20220502,000000,14.36,14.49,13.63,13.84,329674,0
+CLDT.US,D,20220503,000000,13.85,13.92,13.36,13.72,274693,0
+CLDT.US,D,20220504,000000,13.87,14.0701,13.16,13.63,284469,0
+CLDT.US,D,20220505,000000,13.57,13.65,12.575,12.85,636078,0
+CLDT.US,D,20220506,000000,12.72,13.12,12.55,12.92,272779,0
+CLDT.US,D,20220509,000000,12.72,12.8,11.86,11.92,341832,0
+CLDT.US,D,20220510,000000,12.01,12.27,11.75,12.02,523481,0
+CLDT.US,D,20220511,000000,12.08,12.31,11.91,12.04,439518,0
+CLDT.US,D,20220512,000000,12.09,12.09,11.55,11.84,272401,0
+CLDT.US,D,20220513,000000,11.87,12.07,11.72,11.95,277679,0
+CLDT.US,D,20220516,000000,11.9,12.3,11.81,12.15,219698,0
+CLDT.US,D,20220517,000000,12.29,12.82,12.29,12.77,229300,0
+CLDT.US,D,20220518,000000,12.75,13,12.48,12.56,341951,0
+CLDT.US,D,20220519,000000,12.59,12.71,12.18,12.3,263984,0
+CLDT.US,D,20220520,000000,12.47,12.47,11.59,11.8,319982,0
+CLDT.US,D,20220523,000000,11.99,12.02,11.75,11.94,222482,0
+CLDT.US,D,20220524,000000,12.02,12.04,11.55,11.96,215784,0
+CLDT.US,D,20220525,000000,11.82,12.27,11.82,12.14,211518,0
+CLDT.US,D,20220526,000000,12.19,12.54,12.19,12.45,151514,0
+CLDT.US,D,20220527,000000,12.56,12.9015,12.56,12.87,186550,0
+CLDT.US,D,20220531,000000,12.85,12.85,12.5,12.74,475632,0
+CLDT.US,D,20220601,000000,12.85,13.1,12.58,13.03,635078,0
+CLDT.US,D,20220602,000000,13.01,13.09,12.73,13,430056,0
+CLDT.US,D,20220603,000000,12.68,13.16,12.68,12.86,389806,0
+CLDT.US,D,20220606,000000,12.97,13.32,12.85,13.26,387159,0
+CLDT.US,D,20220607,000000,13.19,13.63,13.11,13.48,478025,0
+CLDT.US,D,20220608,000000,13.45,13.545,13.19,13.53,410639,0
+CLDT.US,D,20220609,000000,13.56,13.56,13.08,13.1,386213,0
+CLDT.US,D,20220610,000000,12.79,13,12.11,12.26,318860,0
+CLDT.US,D,20220613,000000,12,12.05,11,11.01,277571,0
+CLDT.US,D,20220614,000000,10.96,11.08,10.72,10.97,279293,0
+CLDT.US,D,20220615,000000,11.11,11.55,11.01,11.39,288498,0
+CLDT.US,D,20220616,000000,11.14,11.14,10.55,10.62,279535,0
+CLDT.US,D,20220617,000000,10.56,10.615,10.04,10.25,908461,0
+CLDT.US,D,20220621,000000,10.4558,10.81,10.2,10.26,360942,0
+CLDT.US,D,20220622,000000,9.97,10.28,9.89,9.97,329531,0
+CLDT.US,D,20220623,000000,9.93,10.02,9.59,9.92,466076,0
+CLDT.US,D,20220624,000000,10.03,10.75,9.9,10.47,421673,0
+CLDT.US,D,20220627,000000,10.56,10.74,10.39,10.51,212709,0
+CLDT.US,D,20220628,000000,10.62,10.94,10.47,10.49,308883,0
+CLDT.US,D,20220629,000000,10.37,10.4,10.04,10.37,220278,0
+CLDT.US,D,20220630,000000,10.17,10.55,9.985,10.45,300570,0
+CLDT.US,D,20220701,000000,10.38,10.65,10.25,10.47,186811,0
+CLDT.US,D,20220705,000000,10.275,10.52,10.03,10.52,238961,0
+CLDT.US,D,20220706,000000,10.56,10.66,10.08,10.3,191216,0
+CLDT.US,D,20220707,000000,10.37,10.8,10.37,10.68,230319,0
+CLDT.US,D,20220708,000000,10.72,10.93,10.49,10.85,228332,0
+CLDT.US,D,20220711,000000,10.69,10.82,10.6,10.77,143178,0
+CLDT.US,D,20220712,000000,10.82,11.13,10.82,10.98,192939,0
+CLDT.US,D,20220713,000000,10.74,11.135,10.74,11.13,230815,0
+CLDT.US,D,20220714,000000,10.93,11.11,10.71,10.97,130529,0
+CLDT.US,D,20220715,000000,11.25,11.3,11.04,11.21,226843,0
+CLDT.US,D,20220718,000000,11.36,11.54,11.3,11.4,265056,0
+CLDT.US,D,20220719,000000,11.63,11.93,11.63,11.83,341852,0
+CLDT.US,D,20220720,000000,11.85,12.04,11.73,11.99,232377,0
+CLDT.US,D,20220721,000000,11.78,11.84,11.49,11.74,142891,0
+CLDT.US,D,20220722,000000,11.83,11.86,11.38,11.52,134858,0
+CLDT.US,D,20220725,000000,11.52,11.8,11.45,11.72,131241,0
+CLDT.US,D,20220726,000000,11.69,11.85,11.6,11.62,119639,0
+CLDT.US,D,20220727,000000,11.82,11.98,11.72,11.94,114019,0
+CLDT.US,D,20220728,000000,11.98,12.18,11.89,12.15,110455,0
+CLDT.US,D,20220729,000000,12.1,12.24,12.04,12.16,117252,0
+CLDT.US,D,20220801,000000,11.98,12.24,11.85,12.15,137707,0
+CLDT.US,D,20220802,000000,12.04,12.305,11.98,12.1,229700,0
+CLDT.US,D,20220803,000000,12.35,13.37,12.33,13.01,361785,0
+CLDT.US,D,20220804,000000,12.86,13.32,12.83,12.93,234255,0
+CLDT.US,D,20220805,000000,12.72,13.1345,12.49,12.83,235283,0
+CLDT.US,D,20220808,000000,12.83,13.2,12.83,13.02,272243,0
+CLDT.US,D,20220809,000000,13,13.21,12.89,13.01,426177,0
+CLDT.US,D,20220810,000000,13.25,13.395,13.08,13.34,274701,0
+CLDT.US,D,20220811,000000,13.55,13.55,13.37,13.38,231599,0
+CLDT.US,D,20220812,000000,13.47,13.69,13.47,13.68,295684,0
+CLDT.US,D,20220815,000000,13.5,13.84,13.4404,13.69,266677,0
+CLDT.US,D,20220816,000000,13.64,13.875,13.64,13.77,332118,0
+CLDT.US,D,20220817,000000,13.59,13.66,13.45,13.56,232010,0
+CLDT.US,D,20220818,000000,13.35,13.645,13.35,13.6,459285,0
+CLDT.US,D,20220819,000000,13.48,13.55,13.011,13.07,342760,0
+CLDT.US,D,20220822,000000,12.84,12.92,12.71,12.76,272308,0
+CLDT.US,D,20220823,000000,12.82,12.99,12.62,12.64,332167,0
+CLDT.US,D,20220824,000000,12.59,12.92,12.59,12.91,191701,0
+CLDT.US,D,20220825,000000,13,13.29,12.98,13.29,225346,0
+CLDT.US,D,20220826,000000,13.32,13.32,12.79,12.79,202429,0
+CLDT.US,D,20220829,000000,12.65,12.79,12.37,12.55,176450,0
+CLDT.US,D,20220830,000000,12.65,12.685,12.39,12.46,199922,0
+CLDT.US,D,20220831,000000,12.55,12.58,12.13,12.16,308045,0
+CLDT.US,D,20220901,000000,12.08,12.08,11.67,11.89,236940,0
+CLDT.US,D,20220902,000000,11.98,12.2,11.96,12.03,220413,0
+CLDT.US,D,20220906,000000,12.1,12.1,11.79,11.94,240585,0
+CLDT.US,D,20220907,000000,11.9,12.4,11.9,12.36,232257,0
+CLDT.US,D,20220908,000000,12.19,12.515,12.13,12.37,252564,0
+CLDT.US,D,20220909,000000,12.5,12.67,12.41,12.62,125508,0
+CLDT.US,D,20220912,000000,12.71,12.93,12.69,12.93,377273,0
+CLDT.US,D,20220913,000000,12.56,12.77,12.37,12.46,237628,0
+CLDT.US,D,20220914,000000,12.42,12.805,12.32,12.78,239940,0
+CLDT.US,D,20220915,000000,12.68,12.94,12.53,12.58,207056,0
+CLDT.US,D,20220916,000000,12.45,12.57,12.07,12.56,517746,0
+CLDT.US,D,20220919,000000,12.35,12.7,12.35,12.58,153756,0
+CLDT.US,D,20220920,000000,12.38,12.44,12.22,12.37,237819,0
+CLDT.US,D,20220921,000000,12.44,12.44,11.56,11.56,335522,0
+CLDT.US,D,20220922,000000,11.51,11.51,10.715,10.88,490632,0
+CLDT.US,D,20220923,000000,10.63,10.63,10.22,10.52,333468,0
+CLDT.US,D,20220926,000000,10.37,10.59,10.05,10.19,404615,0
+CLDT.US,D,20220927,000000,10.37,10.595,10.14,10.19,350478,0
+CLDT.US,D,20220928,000000,10.26,10.54,10.17,10.48,469944,0
+CLDT.US,D,20220929,000000,10.26,10.26,9.61,9.82,501784,0
+CLDT.US,D,20220930,000000,9.75,10.03,9.69,9.87,438564,0
+CLDT.US,D,20221003,000000,10.06,10.37,9.78,10.27,259665,0
+CLDT.US,D,20221004,000000,10.56,10.825,10.502,10.76,271976,0
+CLDT.US,D,20221005,000000,10.5,10.78,10.44,10.76,170744,0
+CLDT.US,D,20221006,000000,10.72,10.87,10.62,10.67,125181,0
+CLDT.US,D,20221007,000000,10.55,10.71,10.49,10.58,173402,0
+CLDT.US,D,20221010,000000,10.68,10.79,10.47,10.48,133510,0
+CLDT.US,D,20221011,000000,10.58,10.58,10.3,10.56,311223,0
+CLDT.US,D,20221012,000000,10.6,10.77,10.39,10.65,318853,0
+CLDT.US,D,20221013,000000,10.46,11.13,10.3,11.11,275149,0
+CLDT.US,D,20221014,000000,11.39,11.465,11,11.04,213894,0
+CLDT.US,D,20221017,000000,11.29,11.62,11.29,11.53,319935,0
+CLDT.US,D,20221018,000000,11.78,11.93,11.64,11.78,211670,0
+CLDT.US,D,20221019,000000,11.63,12.05,11.63,11.82,238879,0
+CLDT.US,D,20221020,000000,11.79,11.97,11.57,11.67,237859,0
+CLDT.US,D,20221021,000000,11.78,12,11.61,11.9,224386,0
+CLDT.US,D,20221024,000000,11.9,11.95,11.69,11.85,150388,0
+CLDT.US,D,20221025,000000,12.02,12.37,11.78,12.14,167846,0
+CLDT.US,D,20221026,000000,12.14,12.54,12.1,12.44,282050,0
+CLDT.US,D,20221027,000000,12.67,12.935,12.59,12.75,218981,0
+CLDT.US,D,20221028,000000,12.84,12.98,12.51,12.98,209735,0
+CLDT.US,D,20221031,000000,12.83,13.015,12.81,12.97,208441,0
+CLDT.US,D,20221101,000000,13.19,13.27,12.99,13.07,160486,0
+CLDT.US,D,20221102,000000,12.98,12.98,12.4,12.55,290167,0
+CLDT.US,D,20221103,000000,12.38,12.41,11.88,12.15,240604,0
+CLDT.US,D,20221104,000000,12.23,12.44,11.99,12.19,170866,0
+CLDT.US,D,20221107,000000,12.19,12.26,11.91,12.09,232207,0
+CLDT.US,D,20221108,000000,12.44,12.815,11.9,12.44,473671,0
+CLDT.US,D,20221109,000000,12.24,12.33,11.95,12.06,188980,0
+CLDT.US,D,20221110,000000,12.59,13.12,12.515,12.88,269426,0
+CLDT.US,D,20221111,000000,13,13.22,12.81,13.09,225978,0
+CLDT.US,D,20221114,000000,12.94,12.98,12.72,12.83,189569,0
+CLDT.US,D,20221115,000000,13.06,13.06,12.74,12.78,257602,0
+CLDT.US,D,20221116,000000,12.77,12.91,12.58,12.62,256432,0
+CLDT.US,D,20221117,000000,12.44,12.84,12.37,12.68,208584,0
+CLDT.US,D,20221118,000000,13,13.38,12.9109,13.16,285239,0
+CLDT.US,D,20221121,000000,13.17,13.25,12.9,13,227216,0
+CLDT.US,D,20221122,000000,13.05,13.18,12.91,13.08,183143,0
+CLDT.US,D,20221123,000000,12.99,13.095,12.61,12.66,210515,0
+CLDT.US,D,20221125,000000,12.56,12.89,12.56,12.89,63428,0
+CLDT.US,D,20221128,000000,12.72,13.03,12.62,12.82,309639,0
+CLDT.US,D,20221129,000000,12.9,13.14,12.7,13.1,139053,0
+CLDT.US,D,20221130,000000,13.05,13.45,12.86,13.37,235345,0
+CLDT.US,D,20221201,000000,13.47,13.58,13.29,13.37,138293,0
+CLDT.US,D,20221202,000000,13.13,13.28,13.06,13.13,169460,0
+CLDT.US,D,20221205,000000,12.93,13.14,12.63,12.69,185769,0
+CLDT.US,D,20221206,000000,12.62,12.81,12.61,12.63,151296,0
+CLDT.US,D,20221207,000000,12.63,12.98,12.63,12.68,189648,0
+CLDT.US,D,20221208,000000,12.82,13.23,12.82,13.09,161572,0
+CLDT.US,D,20221209,000000,13,13.34,12.94,13.31,118344,0
+CLDT.US,D,20221212,000000,13.39,13.545,13.275,13.47,176216,0
+CLDT.US,D,20221213,000000,13.82,13.9,13.375,13.5,252996,0
+CLDT.US,D,20221214,000000,13.59,13.7,13.27,13.37,262561,0
+CLDT.US,D,20221215,000000,13.1,13.26,13.03,13.12,156022,0
+CLDT.US,D,20221216,000000,12.86,13.045,12.83,12.85,882554,0
+CLDT.US,D,20221219,000000,12.84,13.04,12.82,12.96,215783,0
+CLDT.US,D,20221220,000000,12.99,13.15,12.875,12.96,210758,0
+CLDT.US,D,20221221,000000,13.04,13.04,12.17,12.19,187492,0
+CLDT.US,D,20221222,000000,12.06,12.27,11.98,12.15,281002,0
+CLDT.US,D,20221223,000000,12.22,12.41,12.0978,12.39,86744,0
+CLDT.US,D,20221227,000000,12.38,12.45,12.26,12.4,101265,0
+CLDT.US,D,20221228,000000,12.48,12.51,12.035,12.08,138643,0
+CLDT.US,D,20221229,000000,12.09,12.3078,12.06,12.23,111589,0
+CLDT.US,D,20221230,000000,12.07,12.3,12.02,12.27,172271,0
+CLDT.US,D,20230103,000000,12.51,12.58,11.75,11.76,205991,0
+CLDT.US,D,20230104,000000,11.9,12.17,11.835,11.97,378814,0
+CLDT.US,D,20230105,000000,12,12,11.61,11.74,174979,0
+CLDT.US,D,20230106,000000,11.91,12.07,11.84,12.01,148511,0
+CLDT.US,D,20230109,000000,12.04,12.19,11.931,12,195046,0
+CLDT.US,D,20230110,000000,11.92,12.23,11.91,12.17,423035,0
+CLDT.US,D,20230111,000000,12.38,12.56,12.335,12.54,155524,0
+CLDT.US,D,20230112,000000,12.67,12.89,12.58,12.84,223576,0
+CLDT.US,D,20230113,000000,12.63,12.75,12.5651,12.71,206166,0
+CLDT.US,D,20230117,000000,12.8,12.99,12.78,12.96,178605,0
+CLDT.US,D,20230118,000000,12.94,13.08,12.67,12.74,235177,0
+CLDT.US,D,20230119,000000,12.68,12.88,12.53,12.82,175595,0
+CLDT.US,D,20230120,000000,12.93,13.12,12.69,13.11,174835,0
+CLDT.US,D,20230123,000000,13.04,13.27,13.01,13.24,130141,0
+CLDT.US,D,20230124,000000,13.13,13.4,13.07,13.33,94455,0
+CLDT.US,D,20230125,000000,13.14,13.62,13.14,13.61,94165,0
+CLDT.US,D,20230126,000000,13.61,13.78,13.5,13.78,152299,0
+CLDT.US,D,20230127,000000,13.8,13.96,13.76,13.87,106606,0
+CLDT.US,D,20230130,000000,13.73,13.895,13.695,13.86,255216,0
+CLDT.US,D,20230131,000000,13.85,14.24,13.77,14.21,309689,0
+CLDT.US,D,20230201,000000,14.17,14.28,13.8,14.04,230420,0
+CLDT.US,D,20230202,000000,14.23,14.38,14.05,14.22,207287,0
+CLDT.US,D,20230203,000000,14.06,14.3,14.05,14.2,196332,0
+CLDT.US,D,20230206,000000,14.15,14.15,13.7,13.89,243659,0
+CLDT.US,D,20230207,000000,13.76,14,13.57,13.86,145173,0
+CLDT.US,D,20230208,000000,13.7,13.84,13.495,13.58,94576,0
+CLDT.US,D,20230209,000000,13.71,13.77,13.51,13.56,103533,0
+CLDT.US,D,20230210,000000,13.52,13.63,13.05,13.28,141342,0
+CLDT.US,D,20230213,000000,13.21,13.58,13.21,13.5,99989,0
+CLDT.US,D,20230214,000000,13.4,13.65,13.4,13.46,137589,0
+CLDT.US,D,20230215,000000,13.35,13.63,13.35,13.57,149772,0
+CLDT.US,D,20230216,000000,13.32,13.55,13.14,13.52,270175,0
+CLDT.US,D,20230217,000000,13.65,13.65,13.33,13.35,232479,0
+CLDT.US,D,20230221,000000,13.11,13.2208,12.93,13.07,174652,0
+CLDT.US,D,20230222,000000,13.14,13.375,13.07,13.14,246296,0
+CLDT.US,D,20230223,000000,12.98,13.2,12.505,12.98,263049,0
+CLDT.US,D,20230224,000000,12.73,12.79,12.38,12.63,289081,0
+CLDT.US,D,20230227,000000,12.74,12.74,12.43,12.57,328538,0
+CLDT.US,D,20230228,000000,12.36,12.46,12.08,12.21,489943,0
+CLDT.US,D,20230301,000000,12.17,12.46,12.08,12.45,348774,0
+CLDT.US,D,20230302,000000,12.34,12.445,12.18,12.34,304080,0
+CLDT.US,D,20230303,000000,12.42,12.47,12.31,12.41,292796,0
+CLDT.US,D,20230306,000000,12.4,12.4489,12.09,12.18,276014,0
+CLDT.US,D,20230307,000000,12.21,12.2355,11.81,11.85,175933,0
+CLDT.US,D,20230308,000000,11.85,11.96,11.73,11.93,294842,0
+CLDT.US,D,20230309,000000,11.96,12,11.22,11.24,387022,0
+CLDT.US,D,20230310,000000,11.16,11.21,10.76,10.85,466664,0
+CLDT.US,D,20230313,000000,10.56,10.72,10.45,10.49,345575,0
+CLDT.US,D,20230314,000000,10.92,10.92,10.385,10.55,328494,0
+CLDT.US,D,20230315,000000,10.23,10.38,10.06,10.29,815959,0
+CLDT.US,D,20230316,000000,10.29,10.475,10.11,10.26,676850,0
+CLDT.US,D,20230317,000000,10.21,10.21,9.61,9.65,1706980,0
+CLDT.US,D,20230320,000000,9.79,9.97,9.71,9.9,513985,0
+CLDT.US,D,20230321,000000,10.16,10.27,9.87,9.91,907005,0
+CLDT.US,D,20230322,000000,9.85,10.05,9.5451,9.56,1279629,0
+CLDT.US,D,20230323,000000,9.73,9.775,9.435,9.6,549786,0
+CLDT.US,D,20230324,000000,9.46,9.9,9.34,9.87,952684,0
+CLDT.US,D,20230327,000000,10.05,10.12,9.84,10.03,335810,0
+CLDT.US,D,20230328,000000,9.93,10.21,9.93,10.15,257816,0
+CLDT.US,D,20230329,000000,10.37,10.37,10.19,10.28,337495,0
+CLDT.US,D,20230330,000000,10.32,10.3291,10.06,10.15,215551,0
+CLDT.US,D,20230331,000000,10.21,10.5,10.21,10.49,272293,0
+CLDT.US,D,20230403,000000,10.52,10.65,10.33,10.5,267732,0
+CLDT.US,D,20230404,000000,10.49,10.6,10.23,10.39,234043,0
+CLDT.US,D,20230405,000000,10.27,10.39,10.2,10.26,230353,0
+CLDT.US,D,20230406,000000,10.34,10.5,10.31,10.46,168334,0
+CLDT.US,D,20230410,000000,10.4,10.58,10.33,10.43,176547,0
+CLDT.US,D,20230411,000000,10.49,10.49,10.35,10.4,249249,0
+CLDT.US,D,20230412,000000,10.5,10.56,10.3,10.32,178138,0
+CLDT.US,D,20230413,000000,10.39,10.55,10.31,10.54,158514,0
+CLDT.US,D,20230414,000000,10.63,10.63,10.29,10.36,162620,0
+CLDT.US,D,20230417,000000,10.39,10.57,10.35,10.53,154398,0
+CLDT.US,D,20230418,000000,10.57,10.8,10.47,10.71,185460,0
+CLDT.US,D,20230419,000000,10.62,10.65,10.495,10.63,199483,0
+CLDT.US,D,20230420,000000,10.56,10.56,10.295,10.4,160071,0
+CLDT.US,D,20230421,000000,10.41,10.41,10.27,10.35,130962,0
+CLDT.US,D,20230424,000000,10.31,10.45,10.25,10.3,172256,0
+CLDT.US,D,20230425,000000,10.18,10.19,9.95,10.03,148317,0
+CLDT.US,D,20230426,000000,9.95,10.11,9.9,9.96,225598,0
+CLDT.US,D,20230427,000000,10,10.07,9.86,9.98,185916,0
+CLDT.US,D,20230428,000000,9.96,10.255,9.96,10.24,195553,0
+CLDT.US,D,20230501,000000,10.25,10.47,10.1312,10.31,277732,0
+CLDT.US,D,20230502,000000,10.3,10.3,9.85,9.97,184661,0
+CLDT.US,D,20230503,000000,10.15,10.37,10.05,10.14,180138,0
+CLDT.US,D,20230504,000000,9.99,10.24,9.65,10.01,494617,0
+CLDT.US,D,20230505,000000,10.24,10.6,10.09,10.23,195519,0
+CLDT.US,D,20230508,000000,10.18,10.33,10.01,10.04,163261,0
+CLDT.US,D,20230509,000000,10.03,10.28,9.96,10.09,190258,0
+CLDT.US,D,20230510,000000,10.26,10.26,9.93,10.01,174601,0
+CLDT.US,D,20230511,000000,9.92,9.98,9.84,9.9,181336,0
+CLDT.US,D,20230512,000000,9.96,9.96,9.82,9.92,124121,0
+CLDT.US,D,20230515,000000,10,10.04,9.83,9.91,171805,0
+CLDT.US,D,20230516,000000,9.88,10.09,9.83,9.84,177612,0
+CLDT.US,D,20230517,000000,9.93,10.06,9.83,9.99,183673,0
+CLDT.US,D,20230518,000000,9.93,10.18,9.8772,10.08,230766,0
+CLDT.US,D,20230519,000000,10.21,10.23,9.92,9.94,146631,0
+CLDT.US,D,20230522,000000,10.02,10.02,9.63,9.68,172481,0
+CLDT.US,D,20230523,000000,9.7,9.79,9.51,9.52,176391,0
+CLDT.US,D,20230524,000000,9.49,9.49,9.33,9.37,209374,0
+CLDT.US,D,20230525,000000,9.29,9.39,9.18,9.33,145756,0
+CLDT.US,D,20230526,000000,9.32,9.41,9.21,9.31,170234,0
+CLDT.US,D,20230530,000000,9.28,9.43,9.26,9.32,117673,0
+CLDT.US,D,20230531,000000,9.32,9.41,9.235,9.39,388820,0
+CLDT.US,D,20230601,000000,9.41,9.52,9.23,9.27,218093,0
+CLDT.US,D,20230602,000000,9.3,9.92,9.3,9.84,247708,0
+CLDT.US,D,20230605,000000,9.76,9.855,9.65,9.69,169107,0
+CLDT.US,D,20230606,000000,9.69,10.11,9.66,10.04,253206,0
+CLDT.US,D,20230607,000000,10.11,10.39,10.1,10.27,277349,0
+CLDT.US,D,20230608,000000,10.22,10.28,10.055,10.18,165838,0
+CLDT.US,D,20230609,000000,10.16,10.16,9.88,9.95,134833,0
+CLDT.US,D,20230612,000000,9.96,9.96,9.68,9.73,193785,0
+CLDT.US,D,20230613,000000,9.78,9.83,9.54,9.56,234718,0
+CLDT.US,D,20230614,000000,9.55,9.61,9.37,9.4,262261,0
+CLDT.US,D,20230615,000000,9.36,9.51,9.175,9.5,455886,0
+CLDT.US,D,20230616,000000,9.61,9.65,9.42,9.59,1150012,0
+CLDT.US,D,20230620,000000,9.58,9.58,9.35,9.5,195794,0
+CLDT.US,D,20230621,000000,9.47,9.47,9.23,9.32,173977,0
+CLDT.US,D,20230622,000000,9.31,9.31,9.15,9.24,242829,0
+CLDT.US,D,20230623,000000,9.07,9.24,9.05,9.09,412442,0
+CLDT.US,D,20230626,000000,9.05,9.31,9.04,9.19,272458,0
+CLDT.US,D,20230627,000000,9.22,9.3794,9.02,9.31,150169,0
+CLDT.US,D,20230628,000000,9.31,9.365,9.16,9.18,197776,0
+CLDT.US,D,20230629,000000,9.11,9.35,9.11,9.33,225534,0
+CLDT.US,D,20230630,000000,9.44,9.48,9.27,9.36,309382,0
+CLDT.US,D,20230703,000000,9.32,9.83,9.32,9.8,133894,0
+CLDT.US,D,20230705,000000,9.61,9.61,9.34,9.47,214260,0
+CLDT.US,D,20230706,000000,9.31,9.53,9.1501,9.47,195665,0
+CLDT.US,D,20230707,000000,9.47,9.72,9.46,9.59,247310,0
+CLDT.US,D,20230710,000000,9.58,9.75,9.53,9.72,205935,0
+CLDT.US,D,20230711,000000,9.74,9.89,9.73,9.81,166158,0
+CLDT.US,D,20230712,000000,10,10.07,9.69,9.69,209082,0
+CLDT.US,D,20230713,000000,9.74,9.778,9.6415,9.71,165621,0
+CLDT.US,D,20230714,000000,9.7,9.7,9.4201,9.63,169979,0
+CLDT.US,D,20230717,000000,9.62,9.68,9.51,9.58,135258,0
+CLDT.US,D,20230718,000000,9.57,9.7,9.565,9.67,141282,0
+CLDT.US,D,20230719,000000,9.73,9.79,9.64,9.65,124972,0
+CLDT.US,D,20230720,000000,9.26,9.49,9.15,9.49,249184,0
+CLDT.US,D,20230721,000000,9.58,9.605,9.43,9.46,227592,0
+CLDT.US,D,20230724,000000,9.44,9.53,9.18,9.26,196617,0
+CLDT.US,D,20230725,000000,9.22,9.3,9.13,9.29,292832,0
+CLDT.US,D,20230726,000000,9.29,9.52,9.26,9.38,236782,0
+CLDT.US,D,20230727,000000,9.43,9.54,9.24,9.26,193171,0
+CLDT.US,D,20230728,000000,9.34,9.55,9.34,9.45,149637,0
+CLDT.US,D,20230731,000000,9.48,9.66,9.47,9.6,209821,0
+CLDT.US,D,20230801,000000,9.54,9.54,9.3,9.44,149122,0
+CLDT.US,D,20230802,000000,9.44,9.7,9.05,9.56,255617,0
+CLDT.US,D,20230803,000000,9.43,9.43,9.02,9.3,224604,0
+CLDT.US,D,20230804,000000,9.3,9.53,9.21,9.35,152316,0
+CLDT.US,D,20230807,000000,9.38,9.67,9.3,9.63,170294,0
+CLDT.US,D,20230808,000000,9.47,9.72,9.35,9.63,196686,0
+CLDT.US,D,20230809,000000,9.61,9.8,9.53,9.58,149230,0
+CLDT.US,D,20230810,000000,9.61,9.73,9.41,9.47,130367,0
+CLDT.US,D,20230811,000000,9.44,9.5,9.36,9.44,140834,0
+CLDT.US,D,20230814,000000,9.38,9.38,9.27,9.36,136878,0
+CLDT.US,D,20230815,000000,9.26,9.335,9.12,9.16,295002,0
+CLDT.US,D,20230816,000000,9.18,9.25,9.13,9.15,153740,0
+CLDT.US,D,20230817,000000,9.14,9.22,9.07,9.11,139586,0
+CLDT.US,D,20230818,000000,9.01,9.305,9.01,9.24,164168,0
+CLDT.US,D,20230821,000000,9.2,9.21,9.09,9.12,132253,0
+CLDT.US,D,20230822,000000,9.18,9.22,9.05,9.17,71237,0
+CLDT.US,D,20230823,000000,9.12,9.28,9.12,9.21,103459,0
+CLDT.US,D,20230824,000000,9.19,9.27,9.04,9.09,139894,0
+CLDT.US,D,20230825,000000,9.15,9.15,8.96,9.04,151660,0
+CLDT.US,D,20230828,000000,9.16,9.63,9.1104,9.6,252016,0
+CLDT.US,D,20230829,000000,9.6,9.835,9.5305,9.81,149814,0
+CLDT.US,D,20230830,000000,9.8,9.86,9.74,9.79,142991,0
+CLDT.US,D,20230831,000000,9.82,9.89,9.68,9.78,574568,0
+CLDT.US,D,20230901,000000,9.82,9.855,9.75,9.78,142228,0
+CLDT.US,D,20230905,000000,9.64,9.74,9.56,9.71,251492,0
+CLDT.US,D,20230906,000000,9.72,9.82,9.66,9.76,141299,0
+CLDT.US,D,20230907,000000,9.75,9.79,9.6,9.7,252631,0
+CLDT.US,D,20230908,000000,9.72,9.89,9.621,9.84,160217,0
+CLDT.US,D,20230911,000000,9.85,9.93,9.82,9.84,161594,0
+CLDT.US,D,20230912,000000,9.86,9.99,9.8,9.98,132718,0
+CLDT.US,D,20230913,000000,9.93,9.97,9.72,9.73,187972,0
+CLDT.US,D,20230914,000000,9.85,9.929,9.67,9.89,151646,0
+CLDT.US,D,20230915,000000,9.84,10.06,9.84,9.96,737306,0
+CLDT.US,D,20230918,000000,9.95,9.98,9.72,9.73,117420,0
+CLDT.US,D,20230919,000000,9.74,9.8,9.67,9.67,126299,0
+CLDT.US,D,20230920,000000,9.77,9.85,9.61,9.64,176011,0
+CLDT.US,D,20230921,000000,9.58,9.675,9.54,9.6,168848,0
+CLDT.US,D,20230922,000000,9.57,9.63,9.38,9.39,143720,0
+CLDT.US,D,20230925,000000,9.33,9.545,9.33,9.48,386842,0
+CLDT.US,D,20230926,000000,9.43,9.48,9.26,9.36,224401,0
+CLDT.US,D,20230927,000000,9.44,9.74,9.44,9.61,224995,0
+CLDT.US,D,20230928,000000,9.54,9.83,9.44,9.69,273622,0
+CLDT.US,D,20230929,000000,9.73,9.73,9.51,9.57,214289,0
+CLDT.US,D,20231002,000000,9.53,9.68,9.51,9.63,331176,0
+CLDT.US,D,20231003,000000,9.58,9.64,9.43,9.43,684863,0
+CLDT.US,D,20231004,000000,9.47,9.69,9.355,9.68,199720,0
+CLDT.US,D,20231005,000000,9.64,9.81,9.64,9.65,179606,0
+CLDT.US,D,20231006,000000,9.6,9.79,9.5,9.64,166169,0
+CLDT.US,D,20231009,000000,9.62,9.85,9.53,9.82,420165,0
+CLDT.US,D,20231010,000000,9.91,10.02,9.83,9.86,156370,0
+CLDT.US,D,20231011,000000,9.87,10.01,9.805,9.85,110035,0
+CLDT.US,D,20231012,000000,9.9,9.94,9.8,9.93,157381,0
+CLDT.US,D,20231013,000000,10,10,9.68,9.69,133513,0
+CLDT.US,D,20231016,000000,9.8,9.9,9.76,9.86,169315,0
+CLDT.US,D,20231017,000000,9.82,10.2,9.82,10.09,270694,0
+CLDT.US,D,20231018,000000,9.96,9.97,9.835,9.88,194379,0
+CLDT.US,D,20231019,000000,9.85,9.86,9.59,9.59,370299,0
+CLDT.US,D,20231020,000000,9.65,9.7,9.45,9.46,190349,0
+CLDT.US,D,20231023,000000,9.38,9.64,9.3156,9.54,153578,0
+CLDT.US,D,20231024,000000,9.63,9.66,9.52,9.58,245138,0
+CLDT.US,D,20231025,000000,9.5,9.59,9.36,9.36,220885,0
+CLDT.US,D,20231026,000000,9.43,9.55,9.33,9.44,126046,0
+CLDT.US,D,20231027,000000,9.41,9.41,8.92,8.99,207700,0
+CLDT.US,D,20231030,000000,9.12,9.3,9.05,9.22,183799,0
+CLDT.US,D,20231031,000000,9.2,9.35,9.16,9.25,234634,0
+CLDT.US,D,20231101,000000,9.24,9.33,9.1171,9.33,282357,0
+CLDT.US,D,20231102,000000,9.8,10,9.47,9.96,282422,0
+CLDT.US,D,20231103,000000,10.16,10.39,10.05,10.27,240692,0
+CLDT.US,D,20231106,000000,10.16,10.2,9.995,10.05,182998,0
+CLDT.US,D,20231107,000000,10,10,9.73,9.86,189256,0
+CLDT.US,D,20231108,000000,9.93,9.93,9.385,9.45,245496,0
+CLDT.US,D,20231109,000000,9.57,9.77,9.39,9.43,180518,0
+CLDT.US,D,20231110,000000,9.43,9.545,9.32,9.5,155436,0
+CLDT.US,D,20231113,000000,9.43,9.6,9.36,9.49,141359,0
+CLDT.US,D,20231114,000000,9.85,10.13,9.85,10.12,302066,0
+CLDT.US,D,20231115,000000,10.14,10.22,10.0111,10.05,194577,0
+CLDT.US,D,20231116,000000,10.06,10.07,9.93,9.99,152596,0
+CLDT.US,D,20231117,000000,10.13,10.2,10.07,10.2,752192,0
+CLDT.US,D,20231120,000000,10.22,10.23,10.1,10.14,140745,0
+CLDT.US,D,20231121,000000,10.02,10.04,9.86,9.89,153059,0
+CLDT.US,D,20231122,000000,10.03,10.04,9.82,9.85,99829,0
+CLDT.US,D,20231124,000000,9.86,9.97,9.83,9.96,67274,0
+CLDT.US,D,20231127,000000,9.89,9.97,9.79,9.84,144062,0
+CLDT.US,D,20231128,000000,9.81,10.005,9.76,9.95,137574,0
+CLDT.US,D,20231129,000000,10.03,10.09,9.81,9.86,171643,0
+CLDT.US,D,20231130,000000,9.88,9.93,9.71,9.91,198784,0
+CLDT.US,D,20231201,000000,9.9,10.11,9.84,10.11,211932,0
+CLDT.US,D,20231204,000000,10.02,10.27,9.97,10.21,224445,0
+CLDT.US,D,20231205,000000,10.2,10.2,9.94,9.96,348702,0
+CLDT.US,D,20231206,000000,10.11,10.155,9.88,9.88,141852,0
+CLDT.US,D,20231207,000000,9.91,10.05,9.87,10.05,258425,0
+CLDT.US,D,20231208,000000,9.95,10.19,9.95,10.17,187791,0
+CLDT.US,D,20231211,000000,10.2,10.5,10.18,10.39,294090,0
+CLDT.US,D,20231212,000000,10.4,10.68,10.31,10.58,221286,0
+CLDT.US,D,20231213,000000,10.6,10.85,10.44,10.84,433055,0
+CLDT.US,D,20231214,000000,11.08,11.32,10.73,10.98,388232,0
+CLDT.US,D,20231215,000000,11.06,11.11,10.58,10.59,853135,0
+CLDT.US,D,20231218,000000,10.68,10.765,10.5523,10.56,231310,0
+CLDT.US,D,20231219,000000,10.61,10.79,10.48,10.58,389685,0
+CLDT.US,D,20231220,000000,10.53,10.895,10.41,10.66,261561,0
+CLDT.US,D,20231221,000000,10.77,10.83,10.7,10.78,177123,0
+CLDT.US,D,20231222,000000,10.88,10.97,10.78,10.79,165456,0
+CLDT.US,D,20231226,000000,10.82,11.03,10.805,11,173068,0
+CLDT.US,D,20231227,000000,11.05,11.05,10.8919,10.99,138698,0
+CLDT.US,D,20231228,000000,10.88,10.97,10.85,10.96,152600,0
+CLDT.US,D,20231229,000000,10.91,10.92,10.72,10.72,194693,0
+CLDT.US,D,20240102,000000,10.7,10.94,10.65,10.87,247092,0
+CLDT.US,D,20240103,000000,10.75,10.86,10.64,10.72,188583,0
+CLDT.US,D,20240104,000000,10.77,10.85,10.71,10.74,236432,0
+CLDT.US,D,20240105,000000,10.66,10.88,10.59,10.87,244709,0
+CLDT.US,D,20240108,000000,10.83,11.08,10.825,10.99,208931,0
+CLDT.US,D,20240109,000000,10.82,10.82,10.635,10.79,206066,0
+CLDT.US,D,20240110,000000,10.81,10.92,10.745,10.83,158619,0
+CLDT.US,D,20240111,000000,10.74,10.745,10.57,10.73,177472,0
+CLDT.US,D,20240112,000000,10.9,10.9232,10.57,10.62,153589,0
+CLDT.US,D,20240116,000000,10.49,10.56,10.44,10.49,299738,0
+CLDT.US,D,20240117,000000,10.33,10.45,10.25,10.36,184125,0
+CLDT.US,D,20240118,000000,10.4,10.45,10.24,10.41,199069,0
+CLDT.US,D,20240119,000000,10.5,10.66,10.32,10.63,182892,0
+CLDT.US,D,20240122,000000,10.69,10.89,10.6,10.88,263940,0
+CLDT.US,D,20240123,000000,11.04,11.095,10.76,10.77,200096,0
+CLDT.US,D,20240124,000000,10.94,10.95,10.65,10.66,303621,0
+CLDT.US,D,20240125,000000,10.91,10.92,10.79,10.88,206681,0
+CLDT.US,D,20240126,000000,10.93,11.01,10.89,10.91,147420,0
+CLDT.US,D,20240129,000000,10.9,11.02,10.8,10.97,165373,0
+CLDT.US,D,20240130,000000,10.93,11.01,10.86,10.89,161756,0
+CLDT.US,D,20240131,000000,10.91,10.91,10.5,10.5,284257,0
+CLDT.US,D,20240201,000000,10.51,10.65,10.4,10.63,206771,0
+CLDT.US,D,20240202,000000,10.46,10.63,10.42,10.52,143307,0
+CLDT.US,D,20240205,000000,10.35,10.53,10.33,10.44,142826,0
+CLDT.US,D,20240206,000000,10.39,10.54,10.331,10.49,176502,0
+CLDT.US,D,20240207,000000,10.49,10.52,10.395,10.42,199659,0
+CLDT.US,D,20240208,000000,10.37,10.6,10.37,10.59,159205,0
+CLDT.US,D,20240209,000000,10.6,10.685,10.49,10.63,157043,0
+CLDT.US,D,20240212,000000,10.67,10.805,10.64,10.64,166471,0
+CLDT.US,D,20240213,000000,10.26,10.41,9.95,10.22,303026,0
+CLDT.US,D,20240214,000000,10.33,10.42,10.22,10.29,367457,0
+CLDT.US,D,20240215,000000,10.41,10.72,10.41,10.71,223862,0
+CLDT.US,D,20240216,000000,10.53,10.61,10.41,10.5,213582,0
+CLDT.US,D,20240220,000000,10.35,10.52,10.29,10.36,181098,0
+CLDT.US,D,20240221,000000,10.35,10.56,10.31,10.56,159712,0
+CLDT.US,D,20240222,000000,10.52,10.678,10.4,10.6,226458,0
+CLDT.US,D,20240223,000000,10.56,10.65,10.4,10.43,177014,0
+CLDT.US,D,20240226,000000,10.34,10.41,10.17,10.26,172334,0
+CLDT.US,D,20240227,000000,9.84,10.12,9.73,10,333505,0
+CLDT.US,D,20240228,000000,9.87,10.45,9.87,10.26,240353,0
+CLDT.US,D,20240229,000000,10.46,10.54,10.165,10.2,353538,0
+CLDT.US,D,20240301,000000,10.19,10.41,10.13,10.39,196823,0
+CLDT.US,D,20240304,000000,10.34,10.41,9.98,9.99,239380,0
+CLDT.US,D,20240305,000000,9.91,10.11,9.91,9.96,237679,0
+CLDT.US,D,20240306,000000,10.06,10.17,9.96,10.1,146980,0
+CLDT.US,D,20240307,000000,10.19,10.19,9.935,10,125458,0
+CLDT.US,D,20240308,000000,10,10.23,10,10.21,205701,0
+CLDT.US,D,20240311,000000,10.21,10.21,10.07,10.16,164082,0
+CLDT.US,D,20240312,000000,10.11,10.19,10.05,10.16,505929,0
+CLDT.US,D,20240313,000000,10.14,10.19,10.08,10.11,241392,0
+CLDT.US,D,20240314,000000,10.09,10.13,9.94,10.11,214697,0
+CLDT.US,D,20240315,000000,10.04,10.22,9.98,10.04,555021,0
+CLDT.US,D,20240318,000000,10.02,10.15,9.96,9.98,189161,0
+CLDT.US,D,20240319,000000,9.93,10.07,9.91,10.05,144139,0
+CLDT.US,D,20240320,000000,9.99,10.245,9.98,10.16,137827,0
+CLDT.US,D,20240321,000000,10.21,10.3483,10.15,10.28,256254,0
+CLDT.US,D,20240322,000000,10.34,10.455,10.12,10.14,154559,0
+CLDT.US,D,20240325,000000,10.2,10.266,10.01,10.02,152474,0
+CLDT.US,D,20240326,000000,10.11,10.11,9.87,9.88,112065,0
+CLDT.US,D,20240327,000000,9.91,10.14,9.91,10.13,189489,0
+CLDT.US,D,20240328,000000,10.19,10.22,10.01,10.11,214640,0
+CLDT.US,D,20240401,000000,10.15,10.15,9.94,10,129868,0
+CLDT.US,D,20240402,000000,9.87,9.92,9.77,9.9,294920,0
+CLDT.US,D,20240403,000000,9.82,9.94,9.8,9.94,215250,0
+CLDT.US,D,20240404,000000,9.99,10.08,9.81,9.84,203457,0
+CLDT.US,D,20240405,000000,9.81,9.88,9.78,9.82,172523,0
+CLDT.US,D,20240408,000000,9.88,10.13,9.86,10.05,208528,0
+CLDT.US,D,20240409,000000,10.07,10.16,10.02,10.14,102388,0
+CLDT.US,D,20240410,000000,9.88,9.955,9.71,9.79,205321,0
+CLDT.US,D,20240411,000000,9.81,9.9333,9.73,9.87,136015,0
+CLDT.US,D,20240412,000000,9.84,9.86,9.685,9.74,208825,0
+CLDT.US,D,20240415,000000,9.75,9.7952,9.55,9.58,293656,0
+CLDT.US,D,20240416,000000,9.54,9.54,9.33,9.35,259806,0
+CLDT.US,D,20240417,000000,9.35,9.375,9.04,9.16,400568,0
+CLDT.US,D,20240418,000000,9.21,9.38,9.13,9.25,525864,0
+CLDT.US,D,20240419,000000,9.23,9.35,9.23,9.28,225420,0
+CLDT.US,D,20240422,000000,9.35,9.43,9.27,9.37,414859,0
+CLDT.US,D,20240423,000000,9.35,9.59,9.35,9.51,189672,0
+CLDT.US,D,20240424,000000,9.46,9.5,9.37,9.38,225649,0
+CLDT.US,D,20240425,000000,9.29,9.34,9.125,9.14,212667,0
+CLDT.US,D,20240426,000000,9.19,9.3,9.11,9.3,269362,0
+CLDT.US,D,20240429,000000,9.35,9.41,9.2,9.33,248981,0
+CLDT.US,D,20240430,000000,9.29,9.29,9.13,9.17,316538,0
+CLDT.US,D,20240501,000000,9.19,9.285,9.08,9.13,208702,0
+CLDT.US,D,20240502,000000,9.24,9.24,9.04,9.17,244005,0
+CLDT.US,D,20240503,000000,9.34,9.42,9.16,9.18,191670,0
+CLDT.US,D,20240506,000000,9.34,9.34,8.62,9.02,518443,0
+CLDT.US,D,20240507,000000,9.03,9.21,9.03,9.19,411763,0
+CLDT.US,D,20240508,000000,9.08,9.09,8.8401,8.99,365188,0
+CLDT.US,D,20240509,000000,9.02,9.13,8.95,9.06,196149,0
+CLDT.US,D,20240510,000000,9.05,9.05,8.89,9.03,188945,0
+CLDT.US,D,20240513,000000,9.09,9.14,8.91,8.93,253604,0
+CLDT.US,D,20240514,000000,9.05,9.06,8.96,9.01,246186,0
+CLDT.US,D,20240515,000000,9.14,9.14,8.99,9.02,268635,0
+CLDT.US,D,20240516,000000,9.01,9.07,8.935,9.06,225112,0
+CLDT.US,D,20240517,000000,9.1,9.1,8.97,9.02,192977,0
+CLDT.US,D,20240520,000000,8.99,9.07,8.95,8.95,233187,0
+CLDT.US,D,20240521,000000,8.93,8.97,8.83,8.86,181698,0
+CLDT.US,D,20240522,000000,8.81,8.89,8.74,8.77,182520,0
+CLDT.US,D,20240523,000000,8.77,8.78,8.41,8.56,466494,0
+CLDT.US,D,20240524,000000,8.6,8.6,8.47,8.52,410062,0
+CLDT.US,D,20240528,000000,8.59,8.655,8.46,8.5,514365,0
+CLDT.US,D,20240529,000000,8.39,8.42,8.23,8.33,266958,0
+CLDT.US,D,20240530,000000,8.4,8.4009,8.3,8.39,623875,0
+CLDT.US,D,20240531,000000,8.48,8.55,8.41,8.46,288635,0
+CLDT.US,D,20240603,000000,8.59,8.72,8.45,8.72,335262,0
+CLDT.US,D,20240604,000000,8.66,8.83,8.64,8.71,506539,0
+CLDT.US,D,20240605,000000,8.71,8.8,8.5,8.77,356204,0
+CLDT.US,D,20240606,000000,8.72,8.84,8.69,8.72,260135,0
+CLDT.US,D,20240607,000000,8.61,8.71,8.54,8.57,209048,0
+CLDT.US,D,20240610,000000,8.35,8.35,7.6,8.27,2005664,0
+CLDT.US,D,20240611,000000,8.32,8.48,8.2,8.26,827880,0
+CLDT.US,D,20240612,000000,8.48,8.7,8.43,8.45,788610,0
+CLDT.US,D,20240613,000000,8.47,8.49,8.265,8.44,701212,0
+CLDT.US,D,20240614,000000,8.32,8.36,8.15,8.28,590626,0
+CLDT.US,D,20240617,000000,8.2,8.37,8.17,8.37,654503,0
+CLDT.US,D,20240618,000000,8.4,8.41,8.25,8.35,687238,0
+CLDT.US,D,20240620,000000,8.3,8.4,8.23,8.4,813216,0
+CLDT.US,D,20240621,000000,8.5,8.66,8.23,8.26,10356908,0
+CLDT.US,D,20240624,000000,8.32,8.455,8.26,8.33,787216,0
+CLDT.US,D,20240625,000000,8.28,8.33,8.14,8.23,851803,0
+CLDT.US,D,20240626,000000,8.16,8.2,8.01,8.15,657236,0
+CLDT.US,D,20240627,000000,8.13,8.23,8.05,8.23,424125,0
+CLDT.US,D,20240628,000000,8.25,8.63,8.16,8.52,1566904,0
+CLDT.US,D,20240701,000000,8.51,8.53,8.315,8.36,412284,0
+CLDT.US,D,20240702,000000,8.41,8.54,8.34,8.53,815946,0
+CLDT.US,D,20240703,000000,8.58,8.585,8.39,8.4,285800,0
+CLDT.US,D,20240705,000000,8.35,8.49,8.33,8.49,496122,0
+CLDT.US,D,20240708,000000,8.55,8.565,8.405,8.51,234691,0
+CLDT.US,D,20240709,000000,8.48,8.48,8.325,8.34,206939,0
+CLDT.US,D,20240710,000000,8.4,8.47,8.31,8.46,253314,0
+CLDT.US,D,20240711,000000,8.66,8.68,8.555,8.58,394236,0
+CLDT.US,D,20240712,000000,8.71,8.77,8.64,8.67,317859,0
+CLDT.US,D,20240715,000000,8.74,8.77,8.665,8.76,342479,0
+CLDT.US,D,20240716,000000,8.84,9.15,8.83,9.14,565542,0
+CLDT.US,D,20240717,000000,9.08,9.285,9.05,9.1,353998,0
+CLDT.US,D,20240718,000000,9,9.11,8.67,8.68,332680,0
+CLDT.US,D,20240719,000000,8.68,8.765,8.54,8.73,239089,0
+CLDT.US,D,20240722,000000,8.77,8.83,8.6,8.79,242422,0
+CLDT.US,D,20240723,000000,8.79,9.07,8.76,9.05,379818,0
+CLDT.US,D,20240724,000000,9.02,9.14,8.79,8.79,418339,0
+CLDT.US,D,20240725,000000,8.83,8.955,8.76,8.85,662136,0
+CLDT.US,D,20240726,000000,9,9.03,8.84,8.96,283568,0
+CLDT.US,D,20240729,000000,9,9,8.845,8.86,213302,0
+CLDT.US,D,20240730,000000,8.88,8.95,8.83,8.88,290236,0
+CLDT.US,D,20240731,000000,8.92,9.05,8.79,8.79,340217,0
+CLDT.US,D,20240801,000000,8.8,8.87,8.64,8.67,527460,0
+CLDT.US,D,20240802,000000,8.41,8.75,8.41,8.6,342787,0
+CLDT.US,D,20240805,000000,8.3,8.325,7.9,8,637479,0
+CLDT.US,D,20240806,000000,7.8,8.16,7.78,8.11,427545,0
+CLDT.US,D,20240807,000000,8.19,8.235,7.82,7.87,455421,0
+CLDT.US,D,20240808,000000,7.94,7.99,7.82,7.98,274272,0
+CLDT.US,D,20240809,000000,7.95,8.01,7.84,7.99,217821,0
+CLDT.US,D,20240812,000000,7.97,7.97,7.705,7.72,245799,0
+CLDT.US,D,20240813,000000,7.77,7.93,7.7,7.92,188644,0
+CLDT.US,D,20240814,000000,7.92,7.93,7.76,7.79,281632,0
+CLDT.US,D,20240815,000000,7.99,8.135,7.9,8.06,369543,0
+CLDT.US,D,20240816,000000,8.02,8.14,8.02,8.1,301127,0
+CLDT.US,D,20240819,000000,8.14,8.31,8.1,8.26,288899,0
+CLDT.US,D,20240820,000000,8.23,8.28,8.08,8.14,231480,0
+CLDT.US,D,20240821,000000,8.16,8.21,8.06,8.21,269907,0
+CLDT.US,D,20240822,000000,8.18,8.315,8.17,8.25,285347,0
+CLDT.US,D,20240823,000000,8.32,8.63,8.25,8.55,383730,0
+CLDT.US,D,20240826,000000,8.64,8.66,8.51,8.55,196220,0
+CLDT.US,D,20240827,000000,8.54,8.595,8.44,8.44,171197,0
+CLDT.US,D,20240828,000000,8.44,8.4499,8.31,8.37,241341,0
+CLDT.US,D,20240829,000000,8.44,8.57,8.35,8.51,222509,0
+CLDT.US,D,20240830,000000,8.5,8.57,8.435,8.56,178885,0
+CLDT.US,D,20240903,000000,8.47,8.51,8.34,8.41,197773,0
+CLDT.US,D,20240904,000000,8.45,8.49,8.22,8.23,166136,0
+CLDT.US,D,20240905,000000,8.28,8.29,8.125,8.14,252954,0
+CLDT.US,D,20240906,000000,8.17,8.21,8.07,8.14,177274,0
+CLDT.US,D,20240909,000000,8.12,8.23,7.99,8.15,351053,0
+CLDT.US,D,20240910,000000,8.2,8.2,8.01,8.17,227740,0
+CLDT.US,D,20240911,000000,8.08,8.11,7.995,8.08,207556,0
+CLDT.US,D,20240912,000000,8.16,8.2,8.05,8.19,301266,0
+CLDT.US,D,20240913,000000,8.32,8.39,8.225,8.35,216022,0
+CLDT.US,D,20240916,000000,8.39,8.39,8.295,8.32,180168,0
+CLDT.US,D,20240917,000000,8.42,8.55,8.37,8.49,176765,0
+CLDT.US,D,20240918,000000,8.49,8.71,8.41,8.51,211765,0
+CLDT.US,D,20240919,000000,8.73,9.08,8.65,9.08,295987,0
+CLDT.US,D,20240920,000000,8.96,9.12,8.82,9.02,681538,0
+CLDT.US,D,20240923,000000,9.04,9.06,8.84,8.92,170711,0
+CLDT.US,D,20240924,000000,8.94,9,8.88,8.95,214357,0
+CLDT.US,D,20240925,000000,8.92,8.92,8.69,8.75,223711,0
+CLDT.US,D,20240926,000000,8.83,8.84,8.6825,8.72,278421,0
+CLDT.US,D,20240927,000000,8.85,8.85,8.62,8.63,413185,0
+CLDT.US,D,20240930,000000,8.55,8.58,8.47,8.52,321938,0
+CLDT.US,D,20241001,000000,8.49,8.5,8.345,8.48,405103,0
+CLDT.US,D,20241002,000000,8.45,8.515,8.425,8.47,160902,0
+CLDT.US,D,20241003,000000,8.42,8.42,8.2601,8.36,159970,0
+CLDT.US,D,20241004,000000,8.51,8.605,8.45,8.56,205517,0
+CLDT.US,D,20241007,000000,8.49,8.51,8.365,8.42,174974,0
+CLDT.US,D,20241008,000000,8.48,8.48,8.17,8.35,213680,0
+CLDT.US,D,20241009,000000,8.3,8.37,8.245,8.29,184103,0
+CLDT.US,D,20241010,000000,8.19,8.29,8.15,8.29,169718,0
+CLDT.US,D,20241011,000000,8.32,8.44,8.24,8.43,315069,0
+CLDT.US,D,20241014,000000,8.43,8.45,8.33,8.44,212296,0
+CLDT.US,D,20241015,000000,8.46,8.59,8.43,8.52,222182,0
+CLDT.US,D,20241016,000000,8.57,8.67,8.5,8.65,282273,0
+CLDT.US,D,20241017,000000,8.7,8.7,8.56,8.65,252512,0
+CLDT.US,D,20241018,000000,8.68,8.68,8.42,8.48,1163787,0
+CLDT.US,D,20241021,000000,8.48,8.48,8.3,8.32,457411,0
+CLDT.US,D,20241022,000000,8.31,8.36,8.24,8.27,374626,0
+CLDT.US,D,20241023,000000,8.2,8.2,8.04,8.17,597978,0
+CLDT.US,D,20241024,000000,8.2,8.31,8.14,8.3,406860,0
+CLDT.US,D,20241025,000000,8.39,8.39,8.19,8.2,846003,0
+CLDT.US,D,20241028,000000,8.29,8.31,8.222,8.25,537056,0
+CLDT.US,D,20241029,000000,8.18,8.26,8.14,8.25,733687,0
+CLDT.US,D,20241030,000000,8.25,8.4,8.25,8.3,2058161,0
+CLDT.US,D,20241031,000000,8.25,8.26,7.865,7.9,463069,0
+CLDT.US,D,20241101,000000,7.94,7.97,7.775,7.86,561614,0
+CLDT.US,D,20241104,000000,7.89,7.995,7.775,7.8,542487,0
+CLDT.US,D,20241105,000000,7.79,7.96,7.73,7.9,410788,0
+CLDT.US,D,20241106,000000,8.3,8.5,8.18,8.41,984027,0
+CLDT.US,D,20241107,000000,8.58,9.315,8.44,9.14,893814,0
+CLDT.US,D,20241108,000000,9.08,9.14,8.89,8.98,489931,0
+CLDT.US,D,20241111,000000,9.09,9.27,9.075,9.23,342134,0
+CLDT.US,D,20241112,000000,9.12,9.25,9.09,9.21,376766,0
+CLDT.US,D,20241113,000000,9.33,9.61,9.23,9.24,452551,0
+CLDT.US,D,20241114,000000,9.28,9.3,8.96,9,250737,0
+CLDT.US,D,20241115,000000,9.06,9.1,8.855,8.86,242265,0
+CLDT.US,D,20241118,000000,8.88,8.88,8.73,8.74,213329,0
+CLDT.US,D,20241119,000000,8.64,8.735,8.56,8.7,214753,0
+CLDT.US,D,20241120,000000,8.655,8.83,8.63,8.78,296072,0
+CLDT.US,D,20241121,000000,8.87,9.08,8.83,9.07,200400,0
+CLDT.US,D,20241122,000000,9.18,9.26,9.14,9.21,227233,0
+CLDT.US,D,20241125,000000,9.3,9.42,9.27,9.3,511818,0
+CLDT.US,D,20241126,000000,9.245,9.325,9.14,9.25,438596,0
+CLDT.US,D,20241127,000000,9.34,9.395,9.235,9.26,198289,0
+CLDT.US,D,20241129,000000,9.305,9.32,9.2,9.21,287961,0
+CLDT.US,D,20241202,000000,9.21,9.26,9.02,9.2,362005,0
+CLDT.US,D,20241203,000000,9.33,9.54,9.32,9.51,358329,0
+CLDT.US,D,20241204,000000,9.54,9.735,9.44,9.72,336764,0
+CLDT.US,D,20241205,000000,9.72,9.7899,9.615,9.64,303548,0
+CLDT.US,D,20241206,000000,9.6677,9.7,9.5325,9.6,533378,0
+CLDT.US,D,20241209,000000,9.63,9.76,9.6,9.69,254743,0
+CLDT.US,D,20241210,000000,9.69,9.89,9.585,9.87,260748,0
+CLDT.US,D,20241211,000000,9.98,10,9.8483,9.88,364952,0
+CLDT.US,D,20241212,000000,9.815,9.86,9.735,9.75,192242,0
+CLDT.US,D,20241213,000000,9.72,9.73,9.545,9.67,190852,0
+CLDT.US,D,20241216,000000,9.67,9.8199,9.66,9.71,200167,0
+CLDT.US,D,20241217,000000,9.675,9.76,9.53,9.6,230863,0
+CLDT.US,D,20241218,000000,9.62,9.67,8.97,9.04,282709,0
+CLDT.US,D,20241219,000000,9.185,9.2,8.99,9,244348,0
+CLDT.US,D,20241220,000000,9.01,9.32,8.88,9.17,666764,0
+CLDT.US,D,20241223,000000,9.13,9.2,9.02,9.15,231862,0
+CLDT.US,D,20241224,000000,9.17,9.26,9.09,9.25,94538,0
+CLDT.US,D,20241226,000000,9.19,9.3,9.17,9.27,96198,0
+CLDT.US,D,20241227,000000,9.13,9.27,8.96,8.98,155968,0
+CLDT.US,D,20241230,000000,8.92,8.99,8.77,8.98,175965,0
+CLDT.US,D,20241231,000000,8.97,9.04,8.87,8.95,210702,0
+CLDT.US,D,20250102,000000,8.94,8.98,8.68,8.79,211525,0
+CLDT.US,D,20250103,000000,8.77,8.825,8.72,8.81,147495,0
+CLDT.US,D,20250106,000000,8.875,8.875,8.655,8.69,181633,0
+CLDT.US,D,20250107,000000,8.65,8.69,8.42,8.55,281657,0
+CLDT.US,D,20250108,000000,8.4539,8.64,8.44,8.63,278972,0
+CLDT.US,D,20250110,000000,8.42,8.815,8.32,8.73,472460,0
+CLDT.US,D,20250113,000000,8.66,8.72,8.57,8.69,198191,0
+CLDT.US,D,20250114,000000,8.72,8.76,8.59,8.69,198688,0
+CLDT.US,D,20250115,000000,8.93,8.95,8.83,8.89,191592,0
+CLDT.US,D,20250116,000000,8.88,8.905,8.65,8.79,324327,0
+CLDT.US,D,20250117,000000,8.89,8.91,8.79,8.83,341579,0
+CLDT.US,D,20250121,000000,8.87,8.8977,8.73,8.79,232993,0
+CLDT.US,D,20250122,000000,8.66,8.745,8.64,8.72,130404,0
+CLDT.US,D,20250123,000000,8.62,8.77,8.62,8.71,208967,0
+CLDT.US,D,20250124,000000,8.68,8.75,8.65,8.68,281042,0
+CLDT.US,D,20250127,000000,8.68,8.9095,8.66,8.89,204270,0
+CLDT.US,D,20250128,000000,8.9,8.9765,8.86,8.89,160375,0
+CLDT.US,D,20250129,000000,8.87,8.875,8.6,8.65,202355,0
+CLDT.US,D,20250130,000000,8.775,8.85,8.72,8.76,260529,0
+CLDT.US,D,20250131,000000,8.75,8.84,8.67,8.74,234598,0
+CLDT.US,D,20250203,000000,8.52,8.72,8.48,8.68,285089,0
+CLDT.US,D,20250204,000000,8.61,8.73,8.61,8.69,149045,0
+CLDT.US,D,20250205,000000,8.77,8.8,8.615,8.69,233314,0
+CLDT.US,D,20250206,000000,8.75,8.9,8.72,8.85,218735,0
+CLDT.US,D,20250207,000000,8.7671,8.85,8.65,8.81,223031,0
+CLDT.US,D,20250210,000000,8.83,8.83,8.67,8.68,209887,0
+CLDT.US,D,20250211,000000,8.58,8.645,8.56,8.62,231924,0
+CLDT.US,D,20250212,000000,8.43,8.48,8.33,8.42,240438,0
+CLDT.US,D,20250213,000000,8.47,8.51,8.345,8.5,290613,0
+CLDT.US,D,20250214,000000,8.53,8.58,8.42,8.43,172076,0
+CLDT.US,D,20250218,000000,8.3801,8.56,8.38,8.54,223827,0
+CLDT.US,D,20250219,000000,8.45,8.465,8.35,8.42,239326,0
+CLDT.US,D,20250220,000000,8.35,8.35,8.165,8.3,317714,0
+CLDT.US,D,20250221,000000,8.4217,8.43,8.09,8.11,391389,0
+CLDT.US,D,20250224,000000,8.07,8.16,8.04,8.1,285150,0
+CLDT.US,D,20250225,000000,8.08,8.145,8.06,8.09,408794,0
+CLDT.US,D,20250226,000000,7.93,8.26,7.72,8.24,638901,0
+CLDT.US,D,20250227,000000,8.19,8.28,8.05,8.06,596074,0
+CLDT.US,D,20250228,000000,8.08,8.21,8.025,8.08,1768717,0
+CLDT.US,D,20250303,000000,8.26,8.47,8.11,8.13,466091,0
+CLDT.US,D,20250304,000000,8.02,8.12,7.922,8.07,640107,0
+CLDT.US,D,20250305,000000,8.37,8.42,8.06,8.19,493846,0
+CLDT.US,D,20250306,000000,8.06,8.24,8.02,8.11,538968,0
+CLDT.US,D,20250307,000000,8.16,8.42,8.12,8.36,301939,0
+CLDT.US,D,20250310,000000,8.305,8.41,8.21,8.25,450460,0
+CLDT.US,D,20250311,000000,8.3,8.3,7.84,7.86,465184,0
+CLDT.US,D,20250312,000000,7.92,7.985,7.7016,7.79,431005,0
+CLDT.US,D,20250313,000000,7.85,7.9,7.46,7.48,406438,0
+CLDT.US,D,20250314,000000,7.545,7.615,7.48,7.55,301696,0
+CLDT.US,D,20250317,000000,7.52,7.685,7.52,7.63,295727,0
+CLDT.US,D,20250318,000000,7.63,7.72,7.52,7.57,432852,0
+CLDT.US,D,20250319,000000,7.66,7.76,7.59,7.72,258430,0
+CLDT.US,D,20250320,000000,7.76,7.77,7.595,7.64,180925,0
+CLDT.US,D,20250321,000000,7.56,7.56,7.255,7.43,778844,0
+CLDT.US,D,20250324,000000,7.56,7.6,7.39,7.45,245206,0
+CLDT.US,D,20250325,000000,7.435,7.45,7.31,7.39,302649,0
+CLDT.US,D,20250326,000000,7.45,7.455,7.32,7.39,211577,0
+CLDT.US,D,20250327,000000,7.37,7.382,7.24,7.3,246964,0
+CLDT.US,D,20250328,000000,7.3,7.32,7.17,7.22,281585,0
+CLDT.US,D,20250331,000000,7.11,7.17,7.06,7.13,307342,0
+CLDT.US,D,20250401,000000,7.07,7.2,6.998,7.14,305413,0
+CLDT.US,D,20250402,000000,7.11,7.27,7.07,7.22,337723,0
+CLDT.US,D,20250403,000000,6.9,6.92,6.42,6.44,436827,0
+CLDT.US,D,20250404,000000,6.315,6.315,6.01,6.2,553963,0
+CLDT.US,D,20250407,000000,6.0466,6.51,5.86,6.25,1020769,0
+CLDT.US,D,20250408,000000,6.5,6.5,6.03,6.11,521640,0
+CLDT.US,D,20250409,000000,6,6.905,5.83,6.75,715216,0
+CLDT.US,D,20250410,000000,6.58,6.74,6.2,6.39,704850,0
+CLDT.US,D,20250411,000000,6.29,6.6199,6.215,6.56,475277,0
+CLDT.US,D,20250414,000000,6.58,6.74,6.475,6.69,523168,0
+CLDT.US,D,20250415,000000,6.655,6.83,6.63,6.81,701801,0
+CLDT.US,D,20250416,000000,6.82,6.95,6.63,6.88,594266,0
+CLDT.US,D,20250417,000000,6.85,7.09,6.81,6.81,427043,0
+CLDT.US,D,20250421,000000,6.765,6.865,6.68,6.84,318468,0
+CLDT.US,D,20250422,000000,6.94,7,6.75,6.88,260344,0
+CLDT.US,D,20250423,000000,7.065,7.19,6.9,6.93,336015,0
+CLDT.US,D,20250424,000000,6.89,7.05,6.855,7.01,227994,0
+CLDT.US,D,20250425,000000,6.97,7.03,6.9,7.03,166629,0
+CLDT.US,D,20250428,000000,7.04,7.1,6.915,7.03,256686,0
+CLDT.US,D,20250429,000000,7.005,7.04,6.92,6.92,194606,0
+CLDT.US,D,20250430,000000,6.85,6.92,6.755,6.87,243172,0
+CLDT.US,D,20250501,000000,6.93,7.04,6.895,6.95,448493,0
+CLDT.US,D,20250502,000000,7.09,7.17,6.995,7.03,413173,0
+CLDT.US,D,20250505,000000,6.88,7.135,6.86,7.01,408550,0
+CLDT.US,D,20250506,000000,7.25,7.41,7.03,7.03,555585,0
+CLDT.US,D,20250507,000000,7.17,7.17,6.97,6.99,476413,0
+CLDT.US,D,20250508,000000,7.01,7.16,6.955,7.09,233856,0
+CLDT.US,D,20250509,000000,7.05,7.09,6.96,6.98,254161,0
+CLDT.US,D,20250512,000000,7.3,7.44,7.24,7.29,333207,0
+CLDT.US,D,20250513,000000,7.34,7.37,7.27,7.3,230316,0
+CLDT.US,D,20250514,000000,7.24,7.29,7.2,7.2,228952,0
+CLDT.US,D,20250515,000000,7.21,7.2282,7.15,7.21,184295,0
+CLDT.US,D,20250516,000000,7.235,7.26,7.14,7.25,255480,0
+CLDT.US,D,20250519,000000,7.17,7.2,7.09,7.18,198606,0
+CLDT.US,D,20250520,000000,7.09,7.17,7.07,7.12,176217,0
+CLDT.US,D,20250521,000000,7.02,7.06,6.89,6.9,215489,0
+CLDT.US,D,20250522,000000,6.87,6.96,6.81,6.91,156202,0
+CLDT.US,D,20250523,000000,6.82,6.94,6.78,6.93,208174,0
+CLDT.US,D,20250527,000000,6.99,7.145,6.935,7.13,185448,0
+CLDT.US,D,20250528,000000,7.13,7.18,7.1,7.13,183356,0
+CLDT.US,D,20250529,000000,7.19,7.21,7.08,7.18,157118,0
+CLDT.US,D,20250530,000000,7.15,7.27,7.11,7.13,370252,0
+CLDT.US,D,20250602,000000,7.18,7.18,7.05,7.11,304967,0
+CLDT.US,D,20250603,000000,7.105,7.25,7.1,7.17,216718,0
+CLDT.US,D,20250604,000000,7.155,7.2,7,7.06,229201,0
+CLDT.US,D,20250605,000000,7.07,7.09,6.97,7,246354,0
+CLDT.US,D,20250606,000000,7.16,7.195,7.115,7.15,186044,0
+CLDT.US,D,20250609,000000,7.15,7.32,7.13,7.3,235633,0
+CLDT.US,D,20250610,000000,7.27,7.445,7.27,7.33,189932,0
+CLDT.US,D,20250611,000000,7.365,7.415,7.225,7.23,141387,0
+CLDT.US,D,20250612,000000,7.12,7.26,7.12,7.2,118474,0
+CLDT.US,D,20250613,000000,7.11,7.125,6.87,6.95,245020,0
+CLDT.US,D,20250616,000000,7.04,7.175,6.99,7.13,229704,0
+CLDT.US,D,20250617,000000,7.01,7.09,6.955,7,243866,0
+CLDT.US,D,20250618,000000,6.97,7.085,6.9501,7.06,230671,0
+CLDT.US,D,20250620,000000,7.06,7.1,6.9,6.92,464001,0
+CLDT.US,D,20250623,000000,6.86,7.05,6.845,7.02,255410,0
+CLDT.US,D,20250624,000000,7.08,7.135,7.04,7.06,223785,0
+CLDT.US,D,20250625,000000,7.11,7.139,7,7.05,272050,0
+CLDT.US,D,20250626,000000,7.13,7.19,7.06,7.18,254352,0
+CLDT.US,D,20250627,000000,7.205,7.3051,7.12,7.17,809706,0
+CLDT.US,D,20250630,000000,7.06,7.115,6.96,6.97,307295,0
+CLDT.US,D,20250701,000000,6.965,7.36,6.95,7.24,311051,0
+CLDT.US,D,20250702,000000,7.22,7.33,7.195,7.26,191264,0
+CLDT.US,D,20250703,000000,7.34,7.35,7.235,7.27,83526,0
+CLDT.US,D,20250707,000000,7.265,7.29,7.045,7.08,188398,0
+CLDT.US,D,20250708,000000,7.12,7.26,7.075,7.22,229569,0
+CLDT.US,D,20250709,000000,7.21,7.27,7.14,7.21,162060,0
+CLDT.US,D,20250710,000000,7.24,7.46,7.23,7.4,220652,0
+CLDT.US,D,20250711,000000,7.31,7.35,7.25,7.34,182195,0
+CLDT.US,D,20250714,000000,7.3713,7.38,7.2101,7.37,259818,0
+CLDT.US,D,20250715,000000,7.3407,7.41,7.19,7.2,181660,0
+CLDT.US,D,20250716,000000,7.2451,7.28,7.13,7.2,192821,0
+CLDT.US,D,20250717,000000,7.2,7.27,7.08,7.08,190946,0
+CLDT.US,D,20250718,000000,7.08,7.14,7.01,7.06,183917,0
+CLDT.US,D,20250721,000000,7.14,7.16,7.07,7.11,169241,0
+CLDT.US,D,20250722,000000,7.085,7.37,7.08,7.36,210500,0
+CLDT.US,D,20250723,000000,7.35,7.4,7.26,7.3,194904,0
+CLDT.US,D,20250724,000000,7.165,7.23,7.02,7.04,174784,0
+CLDT.US,D,20250725,000000,7.12,7.155,7.015,7.11,142812,0
+CLDT.US,D,20250728,000000,7.18,7.18,7.04,7.07,201579,0
+CLDT.US,D,20250729,000000,7.06,7.12,6.91,6.94,263776,0
+CLDT.US,D,20250730,000000,6.965,6.98,6.73,6.79,256242,0
+CLDT.US,D,20250731,000000,6.74,6.85,6.65,6.82,329671,0
+CLDT.US,D,20250801,000000,6.74,6.7712,6.59,6.65,241997,0
+CLDT.US,D,20250804,000000,6.65,6.73,6.6393,6.69,161354,0
+CLDT.US,D,20250805,000000,6.645,6.72,6.5879,6.71,156323,0
+CLDT.US,D,20250806,000000,6.945,6.96,6.64,6.81,228376,0
+CLDT.US,D,20250807,000000,6.85,7,6.7,6.83,262621,0
+CLDT.US,D,20250808,000000,6.85,6.87,6.78,6.82,261756,0
+CLDT.US,D,20250811,000000,6.82,6.92,6.82,6.85,191868,0
+CLDT.US,D,20250812,000000,6.905,7.13,6.905,7.12,209906,0
+CLDT.US,D,20250813,000000,7.145,7.33,7.14,7.27,232942,0
+CLDT.US,D,20250814,000000,7.205,7.24,7.08,7.15,189831,0
+CLDT.US,D,20250815,000000,7.1363,7.16,7.07,7.09,157701,0
+CLDT.US,D,20250818,000000,7.1,7.19,7.07,7.15,206528,0
+CLDT.US,D,20250819,000000,7.18,7.305,7.16,7.25,194631,0
+CLDT.US,D,20250820,000000,7.3,7.3,7.17,7.25,167865,0
+CLDT.US,D,20250821,000000,7.2591,7.28,7.14,7.25,201095,0
+CLDT.US,D,20250822,000000,7.35,7.685,7.33,7.65,357254,0
+CLDT.US,D,20250825,000000,7.66,7.66,7.57,7.6,183063,0
+CLDT.US,D,20250826,000000,7.6,7.72,7.58,7.65,221095,0
+CLDT.US,D,20250827,000000,7.68,7.79,7.64,7.77,403918,0
+CLDT.US,D,20250828,000000,7.82,7.82,7.57,7.64,644610,0
+CLDT.US,D,20250829,000000,7.65,7.69,7.58,7.63,654191,0
+CLDT.US,D,20250902,000000,7.59,7.63,7.48,7.53,271752,0
+CLDT.US,D,20250903,000000,7.555,7.63,7.49,7.5,236231,0
+CLDT.US,D,20250904,000000,7.51,7.54,7.44,7.53,210021,0
+CLDT.US,D,20250905,000000,7.58,7.63,7.385,7.41,167047,0
+CLDT.US,D,20250908,000000,7.445,7.45,7.31,7.32,200302,0
+CLDT.US,D,20250909,000000,7.25,7.305,7.14,7.14,164563,0
+CLDT.US,D,20250910,000000,7.115,7.15,7.065,7.12,212024,0
+CLDT.US,D,20250911,000000,7.17,7.245,7.14,7.23,229717,0
+CLDT.US,D,20250912,000000,7.21,7.24,7.08,7.11,177762,0
+CLDT.US,D,20250915,000000,7.145,7.16,7,7.02,273587,0
+CLDT.US,D,20250916,000000,7.05,7.06,6.87,7.05,297849,0
+CLDT.US,D,20250917,000000,6.96,7.11,6.87,6.94,395864,0
+CLDT.US,D,20250918,000000,7.005,7.13,6.98,7.13,282004,0
+CLDT.US,D,20250919,000000,7.1,7.14,7.045,7.1,965473,0
+CLDT.US,D,20250922,000000,7.025,7.11,7,7.08,222109,0
+CLDT.US,D,20250923,000000,7.1,7.2,7.05,7.07,247952,0
+CLDT.US,D,20250924,000000,7.085,7.1,6.99,7.02,186064,0
+CLDT.US,D,20250925,000000,6.955,7.01,6.905,6.94,196242,0
+CLDT.US,D,20250926,000000,6.94,7.03,6.9,6.97,305897,0
+CLDT.US,D,20250929,000000,6.97,6.98,6.821,6.85,277296,0
+CLDT.US,D,20250930,000000,6.785,6.79,6.66,6.71,344355,0
+CLDT.US,D,20251001,000000,6.64,6.715,6.575,6.61,260424,0
+CLDT.US,D,20251002,000000,6.63,6.7,6.505,6.66,441820,0
+CLDT.US,D,20251003,000000,6.66,6.73,6.53,6.55,330454,0
+CLDT.US,D,20251006,000000,6.6,6.63,6.465,6.5,456049,0
+CLDT.US,D,20251007,000000,6.535,6.535,6.41,6.43,394171,0
+CLDT.US,D,20251008,000000,6.475,6.525,6.38,6.42,307366,0
+CLDT.US,D,20251009,000000,6.44,6.47,6.335,6.39,264384,0
+CLDT.US,D,20251010,000000,6.38,6.41,6.21,6.23,329780,0
+CLDT.US,D,20251013,000000,6.38,6.405,6.2,6.3,287676,0
+CLDT.US,D,20251014,000000,6.24,6.38,6.15,6.32,307875,0
+CLDT.US,D,20251015,000000,6.38,6.49,6.34,6.39,247150,0
+CLDT.US,D,20251016,000000,6.425,6.4399,6.27,6.32,289532,0
+CLDT.US,D,20251017,000000,6.27,6.37,6.2645,6.31,336487,0
+CLDT.US,D,20251020,000000,6.36,6.43,6.29,6.42,238256,0
+CLDT.US,D,20251021,000000,6.41,6.53,6.395,6.47,355815,0
+CLDT.US,D,20251022,000000,6.53,6.595,6.48,6.54,370247,0
+CLDT.US,D,20251023,000000,6.545,6.57,6.515,6.54,315741,0
+CLDT.US,D,20251024,000000,6.56,6.59,6.475,6.55,322723,0
+CLDT.US,D,20251027,000000,6.57,6.73,6.57,6.65,320378,0
+CLDT.US,D,20251028,000000,6.62,6.66,6.51,6.53,311726,0
+CLDT.US,D,20251029,000000,6.55,6.62,6.435,6.45,357225,0
+CLDT.US,D,20251030,000000,6.415,6.51,6.34,6.42,289525,0
+CLDT.US,D,20251031,000000,6.365,6.41,6.25,6.4,269455,0
+CLDT.US,D,20251103,000000,6.3465,6.49,6.28,6.49,237101,0
+CLDT.US,D,20251104,000000,6.41,6.425,6.3,6.4,341586,0
+CLDT.US,D,20251105,000000,6.3,6.5,6.08,6.47,620984,0
+CLDT.US,D,20251106,000000,6.46,6.53,6.4,6.43,352778,0
+CLDT.US,D,20251107,000000,6.46,6.66,6.43,6.62,319648,0
+CLDT.US,D,20251110,000000,6.63,6.785,6.58,6.74,300743,0
+CLDT.US,D,20251111,000000,6.7425,6.84,6.735,6.8,364491,0
+CLDT.US,D,20251112,000000,6.76,6.91,6.76,6.87,290851,0
+CLDT.US,D,20251113,000000,6.7414,6.86,6.63,6.7,250906,0
+CLDT.US,D,20251114,000000,6.5936,6.71,6.57,6.7,201287,0
+CLDT.US,D,20251117,000000,6.67,6.71,6.53,6.56,188665,0
+CLDT.US,D,20251118,000000,6.55,6.565,6.46,6.51,225710,0
+CLDT.US,D,20251119,000000,6.49,6.54,6.43,6.47,219111,0
+CLDT.US,D,20251120,000000,6.52,6.63,6.38,6.4,336069,0
+CLDT.US,D,20251121,000000,6.47,6.685,6.43,6.68,259635,0
+CLDT.US,D,20251124,000000,6.69,6.71,6.61,6.64,213069,0
+CLDT.US,D,20251125,000000,6.68,6.835,6.68,6.78,217889,0
+CLDT.US,D,20251126,000000,6.8199,6.89,6.77,6.83,211354,0
+CLDT.US,D,20251128,000000,6.78,6.83,6.76,6.78,121174,0
+CLDT.US,D,20251201,000000,6.776,6.85,6.7,6.72,234540,0
+CLDT.US,D,20251202,000000,6.7,6.77,6.67,6.73,167961,0
+CLDT.US,D,20251203,000000,6.73,6.81,6.69,6.75,191913,0
+CLDT.US,D,20251204,000000,6.71,6.72,6.515,6.52,381211,0
+CLDT.US,D,20251205,000000,6.53,6.62,6.5,6.51,233650,0
+CLDT.US,D,20251208,000000,6.51,6.54,6.41,6.46,187628,0
+CLDT.US,D,20251209,000000,6.47,6.64,6.47,6.6,196198,0
+CLDT.US,D,20251210,000000,6.57,6.82,6.48,6.8,441325,0
+CLDT.US,D,20251211,000000,6.84,6.89,6.8,6.83,198147,0
+CLDT.US,D,20251212,000000,6.85,6.96,6.84,6.91,243437,0
+CLDT.US,D,20251215,000000,6.9249,7.13,6.9249,7.08,297960,0
+CLDT.US,D,20251216,000000,7.088,7.13,7.02,7.11,286014,0
+CLDT.US,D,20251217,000000,7.15,7.25,7.03,7.04,234815,0
+CLDT.US,D,20251218,000000,7.0799,7.11,6.9217,7.07,195759,0
+CLDT.US,D,20251219,000000,7.05,7.101,6.98,6.99,447013,0
+CLDT.US,D,20251222,000000,6.985,7.05,6.92,6.93,219355,0
+CLDT.US,D,20251223,000000,6.91,6.92,6.77,6.79,239200,0
+CLDT.US,D,20251224,000000,6.785,6.9,6.785,6.88,112270,0
+CLDT.US,D,20251226,000000,6.882,6.91,6.8,6.89,137841,0
+CLDT.US,D,20251229,000000,6.89,7,6.85,6.96,434225,0
+CLDT.US,D,20251230,000000,6.96,7.025,6.93,6.93,378507,0
+CLDT.US,D,20251231,000000,6.895,6.9,6.77,6.81,497036,0
+CLDT.US,D,20260102,000000,6.9,6.9,6.715,6.8,235472,0
+CLDT.US,D,20260105,000000,6.83,6.88,6.725,6.76,371757,0
+CLDT.US,D,20260106,000000,6.71,6.95,6.69,6.95,307777,0
+CLDT.US,D,20260107,000000,6.96,6.97,6.7,6.76,280809,0
+CLDT.US,D,20260108,000000,6.76,6.985,6.72,6.88,216075,0
+CLDT.US,D,20260109,000000,6.925,7.1,6.87,7.02,326464,0
+CLDT.US,D,20260112,000000,6.96,7.015,6.935,7,303734,0
+CLDT.US,D,20260113,000000,7.07,7.075,6.9,6.93,155473,0
+CLDT.US,D,20260114,000000,6.9,6.945,6.8,6.88,201389,0
+CLDT.US,D,20260115,000000,6.89,7.03,6.89,7,198479,0
+CLDT.US,D,20260116,000000,7.03,7.03,6.88,6.91,190123,0
+CLDT.US,D,20260120,000000,6.82,6.965,6.77,6.89,304429,0
+CLDT.US,D,20260121,000000,6.93,7.35,6.91,7.27,421915,0
+CLDT.US,D,20260122,000000,7.34,7.4399,7.185,7.19,219219,0
+CLDT.US,D,20260123,000000,7.185,7.185,7.1,7.13,216345,0
+CLDT.US,D,20260126,000000,7.13,7.15,7.04,7.07,174241,0
+CLDT.US,D,20260127,000000,7.06,7.06,6.9,6.97,207420,0
+CLDT.US,D,20260128,000000,7.02,7.0801,6.87,6.89,207153,0
+CLDT.US,D,20260129,000000,6.92,7.1,6.89,7.08,220234,0
+CLDT.US,D,20260130,000000,7.035,7.2,6.94,7.11,329108,0
+CLDT.US,D,20260202,000000,7.09,7.31,7.07,7.24,243785,0
+CLDT.US,D,20260203,000000,7.25,7.33,7.09,7.16,224740,0
+CLDT.US,D,20260204,000000,7.27,7.52,7.26,7.44,217810,0
+CLDT.US,D,20260205,000000,7.465,7.52,7.305,7.45,189462,0
+CLDT.US,D,20260206,000000,7.46,7.635,7.445,7.57,259141,0
+CLDT.US,D,20260209,000000,7.5,7.625,7.5,7.55,218888,0
+CLDT.US,D,20260210,000000,7.535,7.73,7.535,7.69,368945,0
+CLDT.US,D,20260211,000000,7.74,7.755,7.61,7.65,188584,0
+CLDT.US,D,20260212,000000,7.7,7.8,7.39,7.48,182129,0
+CLDT.US,D,20260213,000000,7.51,7.59,7.445,7.49,350328,0
+CLDT.US,D,20260217,000000,7.555,7.635,7.45,7.61,249909,0
+CLDT.US,D,20260218,000000,7.59,7.74,7.52,7.53,259222,0
diff --git a/daily/us/nyse stocks/1/clw.us.txt b/daily/us/nyse stocks/1/clw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ee4fff0a11312092bfb252e21fd2ae38d7b61f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/clw.us.txt	
@@ -0,0 +1,4326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLW.US,D,20081205,000000,11.25,11.5,11.115,11.25,9600,0
+CLW.US,D,20081208,000000,11.175,11.175,10.625,10.925,28000,0
+CLW.US,D,20081209,000000,10.85,10.85,10.55,10.55,8400,0
+CLW.US,D,20081210,000000,10.6,10.6,10.475,10.6,1000,0
+CLW.US,D,20081211,000000,10.825,11.05,10.78,11.05,25600,0
+CLW.US,D,20081212,000000,11,11,10.75,10.75,35400,0
+CLW.US,D,20081215,000000,10.75,10.75,10.375,10.375,5200,0
+CLW.US,D,20081216,000000,10.325,10.325,8.6,8.625,2120220,0
+CLW.US,D,20081217,000000,8.475,8.475,5.89,7.75,1031358,0
+CLW.US,D,20081218,000000,7.13,8,6.3,6.625,1077850,0
+CLW.US,D,20081219,000000,6.625,6.625,5.005,5.675,878360,0
+CLW.US,D,20081222,000000,5.6,5.75,3.91,4.45,1209426,0
+CLW.US,D,20081223,000000,4.95,4.95,3.525,3.55,1343112,0
+CLW.US,D,20081224,000000,3.5,3.975,3.475,3.815,348978,0
+CLW.US,D,20081226,000000,3.835,4.07,3.675,3.8,448890,0
+CLW.US,D,20081229,000000,4.14,4.335,3.8,3.875,443678,0
+CLW.US,D,20081230,000000,3.7,4.05,3.7,3.97,334058,0
+CLW.US,D,20081231,000000,3.95,4.315,3.91,4.195,449624,0
+CLW.US,D,20090102,000000,4.22,5,4.145,4.875,356242,0
+CLW.US,D,20090105,000000,4.875,5.595,4.78,5.505,405842,0
+CLW.US,D,20090106,000000,5.575,6.5,5.575,6.17,613458,0
+CLW.US,D,20090107,000000,6,6.275,5.15,5.15,464920,0
+CLW.US,D,20090108,000000,5.5,5.595,4.97,5.015,713752,0
+CLW.US,D,20090109,000000,5.12,5.5,5.12,5.29,504504,0
+CLW.US,D,20090112,000000,5.005,5.58,5.005,5.13,184578,0
+CLW.US,D,20090113,000000,5.115,5.525,5.045,5.32,190684,0
+CLW.US,D,20090114,000000,5.32,5.42,4.83,4.83,147196,0
+CLW.US,D,20090115,000000,4.855,4.99,4.3,4.575,582926,0
+CLW.US,D,20090116,000000,4.59,5.25,4.5,5.25,323266,0
+CLW.US,D,20090120,000000,5.185,5.585,4.42,4.725,417278,0
+CLW.US,D,20090121,000000,4.725,5.15,4.725,4.87,164848,0
+CLW.US,D,20090122,000000,4.75,5,4.75,4.99,440372,0
+CLW.US,D,20090123,000000,4.875,5.325,4.875,5.255,178996,0
+CLW.US,D,20090126,000000,4.835,5.57,4.835,5.55,193318,0
+CLW.US,D,20090127,000000,5.59,5.97,5.075,5.185,376474,0
+CLW.US,D,20090128,000000,5.325,5.975,5.325,5.66,262140,0
+CLW.US,D,20090129,000000,5.575,5.87,5.07,5.075,185816,0
+CLW.US,D,20090130,000000,5.25,5.95,5.25,5.655,258510,0
+CLW.US,D,20090202,000000,5.205,6.15,5.205,6.09,150824,0
+CLW.US,D,20090203,000000,6.13,6.355,5.505,5.6,353188,0
+CLW.US,D,20090204,000000,6.225,6.3,5.225,5.33,193764,0
+CLW.US,D,20090205,000000,5.345,5.865,5.345,5.61,197352,0
+CLW.US,D,20090206,000000,5.63,6.065,5.44,5.54,187336,0
+CLW.US,D,20090209,000000,5.3,5.67,5.25,5.59,98952,0
+CLW.US,D,20090210,000000,5.535,5.76,4.975,5.075,196032,0
+CLW.US,D,20090211,000000,5.12,5.775,5.12,5.185,208972,0
+CLW.US,D,20090212,000000,5.125,5.47,4.835,5.26,203240,0
+CLW.US,D,20090213,000000,5.265,5.805,5.195,5.69,192480,0
+CLW.US,D,20090217,000000,5.5,5.6,5.2,5.255,173776,0
+CLW.US,D,20090218,000000,5.29,5.6,4.975,5.045,163332,0
+CLW.US,D,20090219,000000,5.11,5.375,5.11,5.36,70198,0
+CLW.US,D,20090220,000000,5.25,5.55,5.22,5.315,87506,0
+CLW.US,D,20090223,000000,5.315,5.5,5.25,5.305,98212,0
+CLW.US,D,20090224,000000,5.48,5.5,5.29,5.5,86592,0
+CLW.US,D,20090225,000000,5.5,5.775,5.31,5.615,107880,0
+CLW.US,D,20090226,000000,5.625,5.625,5.315,5.53,218980,0
+CLW.US,D,20090227,000000,5.62,5.62,4.925,4.935,236544,0
+CLW.US,D,20090302,000000,4.695,4.9,3.485,3.585,398756,0
+CLW.US,D,20090303,000000,3.675,3.96,3.08,3.105,251068,0
+CLW.US,D,20090304,000000,3.07,4.185,3,3.795,742720,0
+CLW.US,D,20090305,000000,3.67,3.845,3.13,3.2,304042,0
+CLW.US,D,20090306,000000,3.235,3.895,3.125,3.25,346644,0
+CLW.US,D,20090309,000000,3.195,3.77,3.065,3.19,668144,0
+CLW.US,D,20090310,000000,3.365,3.755,2.965,3.31,544342,0
+CLW.US,D,20090311,000000,3.32,3.415,3.035,3.3,401972,0
+CLW.US,D,20090312,000000,3.265,3.775,3.23,3.73,315480,0
+CLW.US,D,20090313,000000,3.7,3.78,3.545,3.71,95602,0
+CLW.US,D,20090316,000000,3.77,3.945,3.44,3.485,218456,0
+CLW.US,D,20090317,000000,3.495,3.65,3.365,3.65,109256,0
+CLW.US,D,20090318,000000,3.65,4.025,3.635,3.94,123456,0
+CLW.US,D,20090319,000000,3.975,4.695,3.925,4.01,284770,0
+CLW.US,D,20090320,000000,4.065,4.08,3.29,3.41,360920,0
+CLW.US,D,20090323,000000,3.525,3.69,3.355,3.69,133076,0
+CLW.US,D,20090324,000000,3.45,4.085,3.45,3.95,230742,0
+CLW.US,D,20090325,000000,4.05,4.15,3.565,3.76,240240,0
+CLW.US,D,20090326,000000,3.655,4.065,3.655,3.95,155622,0
+CLW.US,D,20090327,000000,3.86,3.91,3.6,3.61,110324,0
+CLW.US,D,20090330,000000,3.475,3.95,3.475,3.69,198752,0
+CLW.US,D,20090331,000000,3.755,4.185,3.745,4.015,154088,0
+CLW.US,D,20090401,000000,3.87,4.225,3.87,4.225,110154,0
+CLW.US,D,20090402,000000,4.59,4.655,4.215,4.57,130648,0
+CLW.US,D,20090403,000000,4.61,4.61,4.03,4.04,186064,0
+CLW.US,D,20090406,000000,4.06,4.06,3.645,3.845,126170,0
+CLW.US,D,20090407,000000,3.765,3.825,3.635,3.68,221492,0
+CLW.US,D,20090408,000000,3.775,3.975,3.7,3.975,103812,0
+CLW.US,D,20090409,000000,4.125,4.625,4.01,4.23,242070,0
+CLW.US,D,20090413,000000,4.18,4.4,3.925,4.065,153862,0
+CLW.US,D,20090414,000000,4.185,4.675,4.11,4.65,321968,0
+CLW.US,D,20090415,000000,4.36,4.89,4.36,4.825,290750,0
+CLW.US,D,20090416,000000,4.865,4.94,4.76,4.935,229230,0
+CLW.US,D,20090417,000000,4.94,5.115,4.925,5.065,239054,0
+CLW.US,D,20090420,000000,5,5.46,4.935,5.04,243032,0
+CLW.US,D,20090421,000000,5.14,5.56,4.83,5.05,243508,0
+CLW.US,D,20090422,000000,5.015,5.425,5.01,5.2,190800,0
+CLW.US,D,20090423,000000,5.29,5.835,5.29,5.605,183002,0
+CLW.US,D,20090424,000000,5.7,6.245,5.64,5.98,215564,0
+CLW.US,D,20090427,000000,5.735,5.76,5.425,5.57,130214,0
+CLW.US,D,20090428,000000,5.645,6.205,5.6,5.91,189274,0
+CLW.US,D,20090429,000000,5.985,6.405,5.845,5.95,238270,0
+CLW.US,D,20090430,000000,6.635,7.8,6.635,7.61,773804,0
+CLW.US,D,20090501,000000,7.75,7.8,6.975,7.23,403054,0
+CLW.US,D,20090504,000000,7.46,10.465,7.31,10.27,1707892,0
+CLW.US,D,20090505,000000,9.715,11.285,9.04,9.6,1095376,0
+CLW.US,D,20090506,000000,10.35,10.35,9.335,10,450756,0
+CLW.US,D,20090507,000000,10.25,10.685,9.68,10.49,433314,0
+CLW.US,D,20090508,000000,10.525,11.36,10.525,11.155,381796,0
+CLW.US,D,20090511,000000,11.155,11.945,10.59,11.135,306738,0
+CLW.US,D,20090512,000000,11.36,11.5,10.41,11.21,262934,0
+CLW.US,D,20090513,000000,11.06,11.06,9.525,9.695,381316,0
+CLW.US,D,20090514,000000,9.8,11,9.51,10.92,347112,0
+CLW.US,D,20090515,000000,11.05,11.05,9.995,10.09,306688,0
+CLW.US,D,20090518,000000,10.45,11.16,10.3,11.125,300418,0
+CLW.US,D,20090519,000000,11.165,13.075,10.995,12.435,427888,0
+CLW.US,D,20090520,000000,12.175,12.47,11.26,11.855,642826,0
+CLW.US,D,20090521,000000,11.28,11.83,10.5,11.78,352332,0
+CLW.US,D,20090522,000000,11.805,11.95,10.465,10.54,424152,0
+CLW.US,D,20090526,000000,11.265,11.675,10.43,11.675,330090,0
+CLW.US,D,20090527,000000,11.53,12.04,10.88,11.115,312614,0
+CLW.US,D,20090528,000000,11.11,11.965,11.11,11.71,184410,0
+CLW.US,D,20090529,000000,11.79,11.895,11.285,11.835,194122,0
+CLW.US,D,20090601,000000,12,12.95,12,12.455,230668,0
+CLW.US,D,20090602,000000,12.36,12.655,11.79,12.035,397722,0
+CLW.US,D,20090603,000000,11.755,12.71,11.26,12.67,356546,0
+CLW.US,D,20090604,000000,12.695,13.625,12.315,12.995,264298,0
+CLW.US,D,20090605,000000,12.995,13.095,12.255,12.79,188486,0
+CLW.US,D,20090608,000000,12.91,13,12.065,12.615,170996,0
+CLW.US,D,20090609,000000,12.94,13.18,12.52,12.78,206072,0
+CLW.US,D,20090610,000000,13.025,13.26,12.545,13.085,242118,0
+CLW.US,D,20090611,000000,13.325,13.48,12.73,13.36,175352,0
+CLW.US,D,20090612,000000,12.95,13.57,12.95,13.51,103832,0
+CLW.US,D,20090615,000000,13.325,13.465,12.305,13.44,261738,0
+CLW.US,D,20090616,000000,13.25,13.25,12.435,12.85,232552,0
+CLW.US,D,20090617,000000,12.82,13.125,12.4,13.005,181894,0
+CLW.US,D,20090618,000000,13.1,13.56,13.06,13.205,184798,0
+CLW.US,D,20090619,000000,13.4,13.4,12.915,12.95,389552,0
+CLW.US,D,20090622,000000,12.85,12.87,12.24,12.525,346416,0
+CLW.US,D,20090623,000000,12.57,13.325,12.53,12.77,265948,0
+CLW.US,D,20090624,000000,12.775,13.08,12.63,12.8,148304,0
+CLW.US,D,20090625,000000,12.7,13,12.415,13,174602,0
+CLW.US,D,20090626,000000,12.95,13.05,12.52,13,460242,0
+CLW.US,D,20090629,000000,13,13.045,12.62,12.92,228690,0
+CLW.US,D,20090630,000000,12.925,13.105,12.265,12.645,361032,0
+CLW.US,D,20090701,000000,12.725,13.615,12.62,13.21,222274,0
+CLW.US,D,20090702,000000,12.665,13.37,12.665,13,161924,0
+CLW.US,D,20090706,000000,12.88,13.08,12.555,12.94,243754,0
+CLW.US,D,20090707,000000,13.09,13.09,12.54,12.67,407648,0
+CLW.US,D,20090708,000000,12.665,13.06,12.5,13.03,181862,0
+CLW.US,D,20090709,000000,13.16,13.255,12.605,12.61,167558,0
+CLW.US,D,20090710,000000,12.58,13.235,12.5,13.205,164776,0
+CLW.US,D,20090713,000000,13.145,13.81,13.075,13.725,208802,0
+CLW.US,D,20090714,000000,13.755,14.34,13.555,14.19,196874,0
+CLW.US,D,20090715,000000,14.395,14.605,14.2,14.345,327162,0
+CLW.US,D,20090716,000000,14.31,15.255,14.225,15.18,254210,0
+CLW.US,D,20090717,000000,15.295,15.515,15.105,15.295,188534,0
+CLW.US,D,20090720,000000,15.29,15.705,15.125,15.37,205152,0
+CLW.US,D,20090721,000000,15.4,15.97,15.13,15.935,166490,0
+CLW.US,D,20090722,000000,16.035,16.74,16.005,16.37,255784,0
+CLW.US,D,20090723,000000,16.405,17.495,16.38,17.24,299978,0
+CLW.US,D,20090724,000000,17.28,17.45,16.595,16.725,282438,0
+CLW.US,D,20090727,000000,16.795,17.85,16.77,17.77,361236,0
+CLW.US,D,20090728,000000,17.75,18.345,17.455,18.21,224824,0
+CLW.US,D,20090729,000000,18.11,18.39,17.7,18.115,265474,0
+CLW.US,D,20090730,000000,18.56,19.945,18.05,18.285,636824,0
+CLW.US,D,20090731,000000,18.685,21.435,18.505,20.035,1024758,0
+CLW.US,D,20090803,000000,20.57,21.715,20.5,21.285,561558,0
+CLW.US,D,20090804,000000,21.36,22.49,20.79,22.37,433406,0
+CLW.US,D,20090805,000000,22.495,22.5,21.4,21.8,477350,0
+CLW.US,D,20090806,000000,22.01,22.01,20.375,20.795,481608,0
+CLW.US,D,20090807,000000,21.25,22.4,20.94,22.17,351226,0
+CLW.US,D,20090810,000000,22.43,23.755,22.285,23.37,667364,0
+CLW.US,D,20090811,000000,23.25,23.805,22.725,23.25,619360,0
+CLW.US,D,20090812,000000,23.42,23.88,23.205,23.475,558974,0
+CLW.US,D,20090813,000000,24.05,24.31,23.65,24.125,332452,0
+CLW.US,D,20090814,000000,24.125,24.125,22.625,23.07,399768,0
+CLW.US,D,20090817,000000,22.3,22.78,20.705,22.2,870298,0
+CLW.US,D,20090818,000000,22.295,22.565,21.59,21.645,340416,0
+CLW.US,D,20090819,000000,21.37,22.76,21.19,22.73,459162,0
+CLW.US,D,20090820,000000,22.695,23.475,22.6,23.375,369936,0
+CLW.US,D,20090821,000000,23.5,23.815,23.1,23.465,385236,0
+CLW.US,D,20090824,000000,23.875,24.355,23.135,23.38,381404,0
+CLW.US,D,20090825,000000,23.575,24.5,23.215,24.05,383446,0
+CLW.US,D,20090826,000000,24.4,25.6,23.845,23.87,533750,0
+CLW.US,D,20090827,000000,23.865,24.215,22.75,23.795,334108,0
+CLW.US,D,20090828,000000,23.905,24.05,23.095,23.16,187952,0
+CLW.US,D,20090831,000000,22.835,23.155,22.245,23.075,288184,0
+CLW.US,D,20090901,000000,22.815,23.79,21.795,22.5,479274,0
+CLW.US,D,20090902,000000,22.25,22.7,21.555,21.85,419826,0
+CLW.US,D,20090903,000000,21.805,22.805,21.625,22.715,239738,0
+CLW.US,D,20090904,000000,22.68,23.075,22.535,22.96,167890,0
+CLW.US,D,20090908,000000,22.765,22.765,20.84,20.97,581920,0
+CLW.US,D,20090909,000000,20.8,21.53,20.115,21.385,417628,0
+CLW.US,D,20090910,000000,21.47,22.13,21.41,21.66,211556,0
+CLW.US,D,20090911,000000,21.665,21.955,20.875,21.245,242520,0
+CLW.US,D,20090914,000000,20.995,21.225,20.655,20.825,206170,0
+CLW.US,D,20090915,000000,20.68,22.12,20.64,21.765,231292,0
+CLW.US,D,20090916,000000,21.905,22.5,21.895,22.295,223898,0
+CLW.US,D,20090917,000000,22.245,22.65,22.155,22.425,280542,0
+CLW.US,D,20090918,000000,22.5,22.695,22.15,22.49,307602,0
+CLW.US,D,20090921,000000,22.4,22.4,21.8,21.95,150202,0
+CLW.US,D,20090922,000000,22.005,22.325,21.26,21.5,161924,0
+CLW.US,D,20090923,000000,21.5,22.58,20.925,21.755,160902,0
+CLW.US,D,20090924,000000,21.75,22.125,20.19,21.035,257888,0
+CLW.US,D,20090925,000000,20.865,21.415,20.605,21.085,141524,0
+CLW.US,D,20090928,000000,21.305,22.25,21.145,21.765,163040,0
+CLW.US,D,20090929,000000,21.72,22,21.165,21.19,156426,0
+CLW.US,D,20090930,000000,21.14,21.385,20.49,20.665,253670,0
+CLW.US,D,20091001,000000,20.66,20.725,19.4,19.515,254738,0
+CLW.US,D,20091002,000000,19.055,20.365,18.675,20.12,222878,0
+CLW.US,D,20091005,000000,20.15,22.125,20.15,22.08,235182,0
+CLW.US,D,20091006,000000,22.255,22.97,22.13,22.895,340318,0
+CLW.US,D,20091007,000000,22.895,23.165,22.5,22.88,277024,0
+CLW.US,D,20091008,000000,23,23.25,22.725,22.855,301490,0
+CLW.US,D,20091009,000000,22.845,23.175,22.035,22.41,206878,0
+CLW.US,D,20091012,000000,21.84,22.4,20.885,21.12,190616,0
+CLW.US,D,20091013,000000,21.055,21.3,20.48,20.82,166230,0
+CLW.US,D,20091014,000000,21.16,22.365,20.86,22.295,204978,0
+CLW.US,D,20091015,000000,22.295,22.985,21.87,22.98,172570,0
+CLW.US,D,20091016,000000,23.08,23.235,22.35,23.02,264642,0
+CLW.US,D,20091019,000000,23.155,23.17,22.4,22.65,191322,0
+CLW.US,D,20091020,000000,22.61,22.615,21.07,22.12,192754,0
+CLW.US,D,20091021,000000,22.255,25.91,22.25,24.81,820870,0
+CLW.US,D,20091022,000000,24.81,25.8,24.23,24.89,277470,0
+CLW.US,D,20091023,000000,25.255,25.78,24.14,24.2,280772,0
+CLW.US,D,20091026,000000,24.23,24.955,24.22,24.74,358832,0
+CLW.US,D,20091027,000000,24.69,25.175,24.25,24.72,409480,0
+CLW.US,D,20091028,000000,24.56,25.4,23.17,23.875,581836,0
+CLW.US,D,20091029,000000,25.245,25.81,22.295,23.55,769964,0
+CLW.US,D,20091030,000000,23.205,23.725,22.61,22.635,574974,0
+CLW.US,D,20091102,000000,23,23.3,22.435,22.73,229540,0
+CLW.US,D,20091103,000000,21.9,23.65,21.9,23.56,223792,0
+CLW.US,D,20091104,000000,23.7,24.55,23.25,23.505,249660,0
+CLW.US,D,20091105,000000,24,24.61,23.745,24.44,235510,0
+CLW.US,D,20091106,000000,24.01,24.745,23.64,24.34,151474,0
+CLW.US,D,20091109,000000,24.435,25.41,24.28,24.32,294170,0
+CLW.US,D,20091110,000000,24.415,25.33,24.375,24.965,222362,0
+CLW.US,D,20091111,000000,25.325,25.7,24.4,24.74,184920,0
+CLW.US,D,20091112,000000,24.69,24.975,23.56,23.615,217588,0
+CLW.US,D,20091113,000000,23.855,24.235,23.655,24.09,105040,0
+CLW.US,D,20091116,000000,24.2,25.1,24.195,24.945,247276,0
+CLW.US,D,20091117,000000,24.915,25.505,24.22,24.305,173280,0
+CLW.US,D,20091118,000000,24.385,25.12,24.16,24.81,91286,0
+CLW.US,D,20091119,000000,24.505,25.125,23.64,24.2,239858,0
+CLW.US,D,20091120,000000,24.055,24.455,23.97,24.365,97044,0
+CLW.US,D,20091123,000000,24.78,24.855,24.3,24.735,128902,0
+CLW.US,D,20091124,000000,24.675,24.735,24.445,24.575,92284,0
+CLW.US,D,20091125,000000,24.5,24.705,24.24,24.415,120748,0
+CLW.US,D,20091127,000000,23.825,24.08,23.555,23.555,118310,0
+CLW.US,D,20091130,000000,23.555,24.585,23.5,24.565,166616,0
+CLW.US,D,20091201,000000,24.865,24.865,23.95,24.225,159216,0
+CLW.US,D,20091202,000000,24.5,24.64,24.08,24.18,128752,0
+CLW.US,D,20091203,000000,24.185,24.43,23.765,23.82,170894,0
+CLW.US,D,20091204,000000,24.105,25.12,24.005,24.71,247514,0
+CLW.US,D,20091207,000000,25.185,25.45,24.765,25.22,183268,0
+CLW.US,D,20091208,000000,25.14,28.655,25.045,27.345,747128,0
+CLW.US,D,20091209,000000,28.05,28.175,27.035,28,279354,0
+CLW.US,D,20091210,000000,28.345,28.495,26.535,26.63,338732,0
+CLW.US,D,20091211,000000,27.715,27.715,26.115,26.58,128780,0
+CLW.US,D,20091214,000000,26.825,27.995,26.615,27.77,180074,0
+CLW.US,D,20091215,000000,27.73,28.04,26.6,27.165,208362,0
+CLW.US,D,20091216,000000,27.5,28.545,27.175,27.645,182336,0
+CLW.US,D,20091217,000000,27.3,27.945,27.06,27.88,155300,0
+CLW.US,D,20091218,000000,28.875,29.95,27.775,29.655,661168,0
+CLW.US,D,20091221,000000,29.63,29.72,28.36,28.635,321340,0
+CLW.US,D,20091222,000000,28.56,29.34,28.255,28.965,169922,0
+CLW.US,D,20091223,000000,29,29.515,28.775,29.325,83528,0
+CLW.US,D,20091224,000000,29.325,29.86,29.28,29.6,67838,0
+CLW.US,D,20091228,000000,29.635,29.65,28.295,28.715,198922,0
+CLW.US,D,20091229,000000,29.015,29.055,28.15,28.25,138964,0
+CLW.US,D,20091230,000000,28.45,28.45,27.51,28.15,115472,0
+CLW.US,D,20091231,000000,28.045,28.845,27.425,27.485,125026,0
+CLW.US,D,20100104,000000,27.925,28.44,27.015,27.16,219686,0
+CLW.US,D,20100105,000000,27.245,28.175,26.37,27.745,501544,0
+CLW.US,D,20100106,000000,27.96,28.41,27.39,27.89,198282,0
+CLW.US,D,20100107,000000,27.925,29.095,27.3,29.04,190818,0
+CLW.US,D,20100108,000000,28.88,28.88,27.67,28.235,177626,0
+CLW.US,D,20100111,000000,28.29,28.29,27.45,27.48,117696,0
+CLW.US,D,20100112,000000,26.91,27.75,26.575,27.57,203840,0
+CLW.US,D,20100113,000000,27.57,27.97,26.88,27.64,92970,0
+CLW.US,D,20100114,000000,27.5,27.9,27.255,27.5,86152,0
+CLW.US,D,20100115,000000,27.685,27.87,26.6,27.61,187356,0
+CLW.US,D,20100119,000000,27.14,28.045,26.955,27.25,206738,0
+CLW.US,D,20100120,000000,27.01,27.01,25.775,26.25,239782,0
+CLW.US,D,20100121,000000,26.23,26.75,24.8,24.95,278926,0
+CLW.US,D,20100122,000000,24.875,25.02,23.775,24.05,268190,0
+CLW.US,D,20100125,000000,24.095,24.43,22.975,23.445,351628,0
+CLW.US,D,20100126,000000,23.27,24.02,22.565,23.855,258754,0
+CLW.US,D,20100127,000000,23.77,24.8,23.475,24.545,165944,0
+CLW.US,D,20100128,000000,24.68,24.9,23.69,23.935,148742,0
+CLW.US,D,20100129,000000,23.925,25.07,23.155,24.465,213510,0
+CLW.US,D,20100201,000000,24.52,24.59,23.035,23.715,154266,0
+CLW.US,D,20100202,000000,23.665,26.425,23.535,26.305,441106,0
+CLW.US,D,20100203,000000,26.09,26.605,25.325,25.63,324786,0
+CLW.US,D,20100204,000000,25.495,26.5,25.035,25.07,262818,0
+CLW.US,D,20100205,000000,25.29,25.725,24.74,25.395,128192,0
+CLW.US,D,20100208,000000,25.375,27.19,24.97,26.775,249672,0
+CLW.US,D,20100209,000000,26.86,27.315,25.81,26.315,215548,0
+CLW.US,D,20100210,000000,26.255,26.445,25.23,26.1,242050,0
+CLW.US,D,20100211,000000,25.92,26.315,24.885,25.075,188238,0
+CLW.US,D,20100212,000000,24.995,25.66,24.66,25.66,167784,0
+CLW.US,D,20100216,000000,25.8,26.41,25.17,26.285,118972,0
+CLW.US,D,20100217,000000,26.495,26.96,25.735,26.655,220842,0
+CLW.US,D,20100218,000000,27.61,27.965,21.355,22.115,2660928,0
+CLW.US,D,20100219,000000,22.5,25,22.39,24.235,1472150,0
+CLW.US,D,20100222,000000,23.975,24.565,23.125,23.79,439084,0
+CLW.US,D,20100223,000000,23.67,24.41,23.4,23.41,351478,0
+CLW.US,D,20100224,000000,23.505,23.95,23.365,23.775,288700,0
+CLW.US,D,20100225,000000,23.64,24.225,23.33,24.16,282746,0
+CLW.US,D,20100226,000000,24.205,24.63,23.41,24.13,389992,0
+CLW.US,D,20100301,000000,24.1,24.72,23.495,24.35,209266,0
+CLW.US,D,20100302,000000,24.96,24.96,24.385,24.555,135508,0
+CLW.US,D,20100303,000000,24.7,24.725,23.925,24.1,167234,0
+CLW.US,D,20100304,000000,24.1,24.605,24.01,24.5,91248,0
+CLW.US,D,20100305,000000,24.56,24.725,24.445,24.6,228356,0
+CLW.US,D,20100308,000000,24.66,24.98,24.455,24.545,170818,0
+CLW.US,D,20100309,000000,24.53,25,24.53,24.9,210424,0
+CLW.US,D,20100310,000000,24.925,26.245,24.905,25.46,335006,0
+CLW.US,D,20100311,000000,25.185,25.805,25.06,25.735,175508,0
+CLW.US,D,20100312,000000,25.875,26,25.42,25.55,179368,0
+CLW.US,D,20100315,000000,25.575,25.575,25.28,25.45,107992,0
+CLW.US,D,20100316,000000,25.49,25.645,25.25,25.5,189634,0
+CLW.US,D,20100317,000000,25.515,26.775,25.515,26.56,316796,0
+CLW.US,D,20100318,000000,26.62,26.74,26.11,26.525,219774,0
+CLW.US,D,20100319,000000,26.71,26.815,25.135,25.5,456448,0
+CLW.US,D,20100322,000000,25.315,25.765,25.31,25.635,183312,0
+CLW.US,D,20100323,000000,25.57,26.435,25.38,26.34,146892,0
+CLW.US,D,20100324,000000,26.06,26.06,25.61,25.78,142726,0
+CLW.US,D,20100325,000000,25.925,25.925,24.915,24.935,344614,0
+CLW.US,D,20100326,000000,25,25.395,24.75,24.9,225542,0
+CLW.US,D,20100329,000000,24.905,25.36,24.405,24.88,132266,0
+CLW.US,D,20100330,000000,24.88,25.565,24.435,24.535,141042,0
+CLW.US,D,20100331,000000,24.49,24.82,24.28,24.625,161014,0
+CLW.US,D,20100401,000000,24.66,25.065,24.2,24.275,118456,0
+CLW.US,D,20100405,000000,24.38,25.595,24.38,25.595,228988,0
+CLW.US,D,20100406,000000,25.35,25.63,25.025,25.385,246512,0
+CLW.US,D,20100407,000000,25.305,25.515,25.125,25.29,214144,0
+CLW.US,D,20100408,000000,25.255,25.615,25.015,25.57,248206,0
+CLW.US,D,20100409,000000,25.64,26.21,25.39,25.8,200628,0
+CLW.US,D,20100412,000000,25.775,26.12,25.635,26.02,233836,0
+CLW.US,D,20100413,000000,25.875,26.21,25.775,26.01,325250,0
+CLW.US,D,20100414,000000,26.065,26.705,25.98,26.685,247270,0
+CLW.US,D,20100415,000000,26.575,27.71,26.46,27.075,339982,0
+CLW.US,D,20100416,000000,27.09,27.195,26.775,27.155,244688,0
+CLW.US,D,20100419,000000,27.14,27.55,26.935,27.42,460342,0
+CLW.US,D,20100420,000000,27.625,27.995,27.395,27.85,193928,0
+CLW.US,D,20100421,000000,27.745,28.32,27.455,28.145,182850,0
+CLW.US,D,20100422,000000,28.14,28.15,27.605,28.15,167702,0
+CLW.US,D,20100423,000000,28.215,28.215,27.805,28.13,213854,0
+CLW.US,D,20100426,000000,28.22,28.33,27.82,27.975,124368,0
+CLW.US,D,20100427,000000,27.69,27.94,26.77,27.19,396140,0
+CLW.US,D,20100428,000000,27.31,28.07,27.075,27.555,195652,0
+CLW.US,D,20100429,000000,27.92,32.33,27.92,31.32,875922,0
+CLW.US,D,20100430,000000,31.41,32.72,31.175,31.84,547318,0
+CLW.US,D,20100503,000000,31.98,33.01,31.49,31.91,328562,0
+CLW.US,D,20100504,000000,31.63,31.63,30.375,30.925,415946,0
+CLW.US,D,20100505,000000,30.445,31.13,28.96,30.66,249868,0
+CLW.US,D,20100506,000000,30.53,30.735,14.62,29.875,407548,0
+CLW.US,D,20100507,000000,29.94,30.74,28.505,30.005,446668,0
+CLW.US,D,20100510,000000,30.795,31.065,29.985,30.34,218616,0
+CLW.US,D,20100511,000000,30.125,32.145,29.9,31.09,265950,0
+CLW.US,D,20100512,000000,31.275,32.635,31.265,32.56,195714,0
+CLW.US,D,20100513,000000,32.24,32.755,32.12,32.56,245212,0
+CLW.US,D,20100514,000000,32.375,32.825,31.76,32.54,198674,0
+CLW.US,D,20100517,000000,32.945,33,30.8,31,203706,0
+CLW.US,D,20100518,000000,31.285,32.3,30.54,30.685,178136,0
+CLW.US,D,20100519,000000,29.945,30,28.125,29.49,401436,0
+CLW.US,D,20100520,000000,29.13,29.9,28.545,28.825,410406,0
+CLW.US,D,20100521,000000,28.745,29.57,27.995,28.72,410940,0
+CLW.US,D,20100524,000000,28.575,29.43,28.5,28.6,192908,0
+CLW.US,D,20100525,000000,27.74,28.75,27.74,28.635,368868,0
+CLW.US,D,20100526,000000,29.01,29.965,28.755,28.875,269638,0
+CLW.US,D,20100527,000000,29.36,31.105,29.36,31.085,190216,0
+CLW.US,D,20100528,000000,31.16,31.51,30.195,30.615,174032,0
+CLW.US,D,20100601,000000,30.285,30.525,29.285,29.555,270252,0
+CLW.US,D,20100602,000000,29.54,30.405,29.13,29.97,179568,0
+CLW.US,D,20100603,000000,29.71,31.155,29.71,30.275,111446,0
+CLW.US,D,20100604,000000,30.06,30.06,29.005,29.25,182444,0
+CLW.US,D,20100607,000000,29.405,29.405,27.315,27.38,191194,0
+CLW.US,D,20100608,000000,27.46,28.11,26.315,27.45,350480,0
+CLW.US,D,20100609,000000,27.51,29.75,27.51,28.725,236088,0
+CLW.US,D,20100610,000000,29.25,29.99,29.075,29.805,150342,0
+CLW.US,D,20100611,000000,29.67,30.615,29.115,30.2,225230,0
+CLW.US,D,20100614,000000,30.5,31.66,30.4,30.65,318506,0
+CLW.US,D,20100615,000000,30.9,31.45,30.615,31.35,199008,0
+CLW.US,D,20100616,000000,31.045,31.425,30.72,30.86,156962,0
+CLW.US,D,20100617,000000,30.875,31.61,30.56,31.28,130706,0
+CLW.US,D,20100618,000000,31.275,31.605,30.835,31.24,173534,0
+CLW.US,D,20100621,000000,31.555,32.05,30.73,30.965,132490,0
+CLW.US,D,20100622,000000,30.965,31.735,29.62,29.625,149794,0
+CLW.US,D,20100623,000000,29.605,29.925,28.955,29.495,151954,0
+CLW.US,D,20100624,000000,29.23,29.46,28.43,28.525,141928,0
+CLW.US,D,20100625,000000,28.545,30.17,28.25,29.53,563704,0
+CLW.US,D,20100628,000000,29.7,29.725,28.78,28.82,130564,0
+CLW.US,D,20100629,000000,28.44,28.525,27.125,27.33,431990,0
+CLW.US,D,20100630,000000,27.43,28.175,26.76,27.38,399962,0
+CLW.US,D,20100701,000000,27.35,27.69,24.955,26.52,743894,0
+CLW.US,D,20100702,000000,26.58,27.385,26.425,26.73,205618,0
+CLW.US,D,20100706,000000,26.915,27.225,25.53,25.72,285754,0
+CLW.US,D,20100707,000000,25.76,26.28,25.445,26.205,262754,0
+CLW.US,D,20100708,000000,26.43,26.825,26.08,26.44,175024,0
+CLW.US,D,20100709,000000,26.08,26.735,26.065,26.53,163816,0
+CLW.US,D,20100712,000000,26.075,26.52,25.375,26.03,254816,0
+CLW.US,D,20100713,000000,26.495,27.545,26.495,27.37,295068,0
+CLW.US,D,20100714,000000,27.405,27.47,26.845,27.3,276808,0
+CLW.US,D,20100715,000000,27.29,27.71,26.945,27.545,317622,0
+CLW.US,D,20100716,000000,27.39,27.44,26.675,26.995,383526,0
+CLW.US,D,20100719,000000,27.155,27.165,26.205,26.65,211562,0
+CLW.US,D,20100720,000000,26.285,27.455,26.025,27.345,213338,0
+CLW.US,D,20100721,000000,27.535,28,26.835,26.955,262402,0
+CLW.US,D,20100722,000000,27.375,27.755,27.08,27.58,322244,0
+CLW.US,D,20100723,000000,27.585,28.42,27.22,28.39,246408,0
+CLW.US,D,20100726,000000,28.685,28.98,27.58,28.175,298504,0
+CLW.US,D,20100727,000000,28.36,28.97,27.945,28.445,194938,0
+CLW.US,D,20100728,000000,28.345,28.56,27.51,27.635,299022,0
+CLW.US,D,20100729,000000,29.925,31.08,29.82,30.63,850462,0
+CLW.US,D,20100730,000000,30.195,31.715,29.94,30.815,610938,0
+CLW.US,D,20100802,000000,31.51,31.935,31.135,31.485,422634,0
+CLW.US,D,20100803,000000,31.5,31.875,30.97,31.675,289662,0
+CLW.US,D,20100804,000000,31.94,32.685,31.94,32.2,259198,0
+CLW.US,D,20100805,000000,31.95,32.41,31.705,32.115,366052,0
+CLW.US,D,20100806,000000,31.765,33.2,31.645,33.115,307148,0
+CLW.US,D,20100809,000000,33.115,33.735,33.115,33.5,210816,0
+CLW.US,D,20100810,000000,33.5,33.685,32.87,33.3,178926,0
+CLW.US,D,20100811,000000,32.48,32.515,31.865,31.95,251090,0
+CLW.US,D,20100812,000000,31.675,32.745,31.55,32.43,168562,0
+CLW.US,D,20100813,000000,32.305,32.5,31.54,32.075,112924,0
+CLW.US,D,20100816,000000,31.815,32.51,31.805,32.2,143634,0
+CLW.US,D,20100817,000000,32.435,32.655,31.91,32.145,203298,0
+CLW.US,D,20100818,000000,32.01,32.83,31.855,32.18,115326,0
+CLW.US,D,20100819,000000,32.055,32.3,31.785,31.88,134194,0
+CLW.US,D,20100820,000000,31.705,32.25,31.27,31.835,138068,0
+CLW.US,D,20100823,000000,32.03,32.87,31.63,31.75,102640,0
+CLW.US,D,20100824,000000,31.52,32.435,31.245,31.82,184672,0
+CLW.US,D,20100825,000000,31.665,32.57,31.295,32.395,85988,0
+CLW.US,D,20100826,000000,32.61,34.48,32.39,33.095,395958,0
+CLW.US,D,20100827,000000,33.24,33.76,32.875,33.735,150552,0
+CLW.US,D,20100830,000000,33.69,34.275,33.33,33.415,159040,0
+CLW.US,D,20100831,000000,33.415,34.19,33.04,33.98,261140,0
+CLW.US,D,20100901,000000,34.555,35.365,34.18,35.25,239754,0
+CLW.US,D,20100902,000000,35.365,36.02,35.01,35.825,239740,0
+CLW.US,D,20100903,000000,36.23,36.405,35.67,35.87,116164,0
+CLW.US,D,20100907,000000,35.83,36.065,34.93,35.375,189102,0
+CLW.US,D,20100908,000000,35.43,36.025,35.23,35.885,199204,0
+CLW.US,D,20100909,000000,36.36,36.53,35.935,36.25,207238,0
+CLW.US,D,20100910,000000,36.565,36.855,35.92,36.19,175762,0
+CLW.US,D,20100913,000000,36.695,37.395,36.615,36.815,144328,0
+CLW.US,D,20100914,000000,36.83,37.28,36.325,36.415,115508,0
+CLW.US,D,20100915,000000,36.315,36.62,36.15,36.415,80600,0
+CLW.US,D,20100916,000000,36.925,37.25,34.895,35.91,845114,0
+CLW.US,D,20100917,000000,36.31,37.145,36.235,36.62,243880,0
+CLW.US,D,20100920,000000,36.68,37.065,35.95,37,325026,0
+CLW.US,D,20100921,000000,37.075,37.195,36.47,36.515,260890,0
+CLW.US,D,20100922,000000,36.535,37.625,36.535,36.85,220740,0
+CLW.US,D,20100923,000000,36.635,37.3,36.295,36.37,138606,0
+CLW.US,D,20100924,000000,36.85,38.175,36.85,37.995,199842,0
+CLW.US,D,20100927,000000,37.92,38.185,37.34,37.415,85700,0
+CLW.US,D,20100928,000000,37.39,38.13,36.755,38.05,164924,0
+CLW.US,D,20100929,000000,37.82,38.215,37.515,38.195,132038,0
+CLW.US,D,20100930,000000,38.445,38.565,37.25,38.04,150626,0
+CLW.US,D,20101001,000000,38.35,39.065,38.125,39.03,204454,0
+CLW.US,D,20101004,000000,38.76,39.635,38.075,38.545,181822,0
+CLW.US,D,20101005,000000,39.005,39.98,39.005,39.795,201794,0
+CLW.US,D,20101006,000000,39.795,40.635,39.795,40.57,209554,0
+CLW.US,D,20101007,000000,40.67,40.67,38.38,39.46,443450,0
+CLW.US,D,20101008,000000,38.97,39.5,37.815,39.175,292082,0
+CLW.US,D,20101011,000000,39.265,39.875,39.055,39.6,147694,0
+CLW.US,D,20101012,000000,39.62,41.3,39.135,41.095,296368,0
+CLW.US,D,20101013,000000,41.145,42.365,40.905,41.845,189974,0
+CLW.US,D,20101014,000000,41.94,41.94,41.085,41.45,178878,0
+CLW.US,D,20101015,000000,41.65,42.085,40.865,41.235,132746,0
+CLW.US,D,20101018,000000,41.195,42.1,41.195,41.66,99572,0
+CLW.US,D,20101019,000000,41.225,41.405,40.185,41.065,201418,0
+CLW.US,D,20101020,000000,41.31,41.675,40.875,41.025,129768,0
+CLW.US,D,20101021,000000,41.225,41.675,39.945,40.965,128618,0
+CLW.US,D,20101022,000000,41.19,41.595,40.91,41.4,73690,0
+CLW.US,D,20101025,000000,41.625,42.61,41.345,41.525,112158,0
+CLW.US,D,20101026,000000,41.345,41.78,40.865,41.015,108102,0
+CLW.US,D,20101027,000000,40.825,41.555,40.285,41.075,134616,0
+CLW.US,D,20101028,000000,40.265,41.03,38.4,40.095,391336,0
+CLW.US,D,20101029,000000,40.56,41.03,40.06,40.38,245668,0
+CLW.US,D,20101101,000000,40.54,41.2,39.375,40.115,269888,0
+CLW.US,D,20101102,000000,40.67,41.285,40.2,40.825,174522,0
+CLW.US,D,20101103,000000,40.98,41.5,40.59,41.005,142776,0
+CLW.US,D,20101104,000000,41.545,42.545,41.11,41.71,171592,0
+CLW.US,D,20101105,000000,42.025,42.345,41.42,42.115,99576,0
+CLW.US,D,20101108,000000,41.88,42.24,41.135,41.39,97474,0
+CLW.US,D,20101109,000000,41.535,41.665,40.12,40.6,116942,0
+CLW.US,D,20101110,000000,40.54,41.04,39.89,40.905,209558,0
+CLW.US,D,20101111,000000,40.545,42.625,40.545,42.335,209960,0
+CLW.US,D,20101112,000000,42.015,42.14,40.325,41,130214,0
+CLW.US,D,20101115,000000,41.11,41.54,40.755,40.96,111742,0
+CLW.US,D,20101116,000000,40.83,41.05,39.995,40.83,180068,0
+CLW.US,D,20101117,000000,40.855,41.54,40.66,41.04,122792,0
+CLW.US,D,20101118,000000,41.465,41.835,40.875,41.065,98074,0
+CLW.US,D,20101119,000000,40.94,41.475,40.335,40.99,70732,0
+CLW.US,D,20101122,000000,41.005,41.755,40.86,41.125,114052,0
+CLW.US,D,20101123,000000,40.72,41.155,40.3,40.815,98512,0
+CLW.US,D,20101124,000000,41.015,41.945,40.88,41.32,100808,0
+CLW.US,D,20101126,000000,40.985,41.215,40.66,41.06,17918,0
+CLW.US,D,20101129,000000,40.89,40.97,39.95,40.615,74950,0
+CLW.US,D,20101130,000000,40.39,40.685,40.055,40.25,272456,0
+CLW.US,D,20101201,000000,40.935,41.245,40.24,40.67,144586,0
+CLW.US,D,20101202,000000,40.73,41.625,40.36,41.26,90142,0
+CLW.US,D,20101203,000000,41.06,41.25,40.395,41.095,115298,0
+CLW.US,D,20101206,000000,40.94,41.12,40.445,40.74,103958,0
+CLW.US,D,20101207,000000,41.225,41.455,40.4,40.5,164400,0
+CLW.US,D,20101208,000000,40.71,40.71,39.565,39.94,214292,0
+CLW.US,D,20101209,000000,40.085,40.26,39.17,39.755,131544,0
+CLW.US,D,20101210,000000,39.63,40.125,39.505,39.67,115400,0
+CLW.US,D,20101213,000000,39.625,39.84,39.185,39.195,83342,0
+CLW.US,D,20101214,000000,39.24,39.515,38.45,38.8,157718,0
+CLW.US,D,20101215,000000,39,39.2,38.64,38.8,122588,0
+CLW.US,D,20101216,000000,38.815,40.015,38.795,39.915,116560,0
+CLW.US,D,20101217,000000,39.81,40.07,39.03,40.07,249198,0
+CLW.US,D,20101220,000000,39.93,40.245,39.76,40,125446,0
+CLW.US,D,20101221,000000,40.1,40.405,39.92,40.395,77782,0
+CLW.US,D,20101222,000000,40.55,40.555,39.695,40.11,57362,0
+CLW.US,D,20101223,000000,40.09,40.25,40.015,40.11,30636,0
+CLW.US,D,20101227,000000,39.99,40.175,38.955,39.54,107416,0
+CLW.US,D,20101228,000000,39.54,39.54,39.09,39.195,98992,0
+CLW.US,D,20101229,000000,39.21,39.75,39.21,39.355,99138,0
+CLW.US,D,20101230,000000,39.23,40.345,39.23,40.01,207834,0
+CLW.US,D,20101231,000000,39.74,39.81,38.85,39.15,104334,0
+CLW.US,D,20110103,000000,39.535,40.75,39.44,40.625,113378,0
+CLW.US,D,20110104,000000,40.64,41.255,39.79,41.095,265234,0
+CLW.US,D,20110105,000000,40.835,41.265,40.03,40.905,135234,0
+CLW.US,D,20110106,000000,40.755,41.2,40.33,40.87,96876,0
+CLW.US,D,20110107,000000,41.03,41.525,39.795,40.6,110684,0
+CLW.US,D,20110110,000000,40.32,41.13,39.555,40.945,153212,0
+CLW.US,D,20110111,000000,41,41,40.005,40.025,111638,0
+CLW.US,D,20110112,000000,40.265,40.595,39.48,39.95,107864,0
+CLW.US,D,20110113,000000,39.755,40.305,39.305,39.855,73800,0
+CLW.US,D,20110114,000000,39.63,40.02,39.545,39.74,144134,0
+CLW.US,D,20110118,000000,39.785,40.275,39.275,40.19,104834,0
+CLW.US,D,20110119,000000,40.145,40.745,39.495,39.75,163520,0
+CLW.US,D,20110120,000000,39.615,39.815,38.5,38.865,129984,0
+CLW.US,D,20110121,000000,39.215,39.4,38.69,38.79,71020,0
+CLW.US,D,20110124,000000,38.97,40.085,38.93,39.365,84696,0
+CLW.US,D,20110125,000000,39.035,39.925,39.035,39.765,110918,0
+CLW.US,D,20110126,000000,39.74,40.645,39.74,40.45,212720,0
+CLW.US,D,20110127,000000,40.455,40.805,39.94,40.6,95060,0
+CLW.US,D,20110128,000000,40.35,40.51,39.01,39.335,153090,0
+CLW.US,D,20110131,000000,39.54,40.38,38.97,39.54,167418,0
+CLW.US,D,20110201,000000,39.955,40.5,39.735,40.275,131462,0
+CLW.US,D,20110202,000000,40.19,40.38,39.52,39.695,130838,0
+CLW.US,D,20110203,000000,39.51,39.955,39.1,39.365,63150,0
+CLW.US,D,20110204,000000,39.42,39.92,39.06,39.565,63226,0
+CLW.US,D,20110207,000000,39.51,39.825,39.255,39.75,91856,0
+CLW.US,D,20110208,000000,39.61,40.1,39.535,40.08,56416,0
+CLW.US,D,20110209,000000,39.79,40,39.25,39.535,32678,0
+CLW.US,D,20110210,000000,39.315,40.015,39.315,39.52,59826,0
+CLW.US,D,20110211,000000,39.625,40.22,39.61,40,61216,0
+CLW.US,D,20110214,000000,40.015,40.015,39.46,39.955,38576,0
+CLW.US,D,20110215,000000,39.99,40.225,39.08,39.23,156978,0
+CLW.US,D,20110216,000000,39.25,39.82,39.235,39.555,56004,0
+CLW.US,D,20110218,000000,39.94,39.99,39.13,39.72,112404,0
+CLW.US,D,20110222,000000,39.27,39.76,38.3,38.345,163068,0
+CLW.US,D,20110223,000000,38.54,38.54,37.255,37.405,290144,0
+CLW.US,D,20110224,000000,37.52,38.55,37.425,38.455,205176,0
+CLW.US,D,20110225,000000,38.92,40.38,38.675,40.36,128500,0
+CLW.US,D,20110228,000000,40.645,40.965,39.305,39.65,94780,0
+CLW.US,D,20110301,000000,39.805,40.535,39.37,39.74,125528,0
+CLW.US,D,20110302,000000,39.82,40.46,38.795,38.885,180534,0
+CLW.US,D,20110303,000000,40.985,41.74,40.17,40.85,342740,0
+CLW.US,D,20110304,000000,40.65,41.045,39.32,40.15,376798,0
+CLW.US,D,20110307,000000,40.555,40.705,38.62,38.73,279940,0
+CLW.US,D,20110308,000000,38.835,39.345,38.11,39.005,204368,0
+CLW.US,D,20110309,000000,38.745,39.28,38.735,39,172196,0
+CLW.US,D,20110310,000000,38.75,38.755,38.03,38.23,239552,0
+CLW.US,D,20110311,000000,38.01,39.16,38.01,38.28,229504,0
+CLW.US,D,20110314,000000,37.54,38.065,37.065,38,269210,0
+CLW.US,D,20110315,000000,37.285,38.445,36.825,38.015,318556,0
+CLW.US,D,20110316,000000,37.965,38.2,36.885,37.065,316700,0
+CLW.US,D,20110317,000000,37.735,39.145,37.54,38.09,510902,0
+CLW.US,D,20110318,000000,37.75,39.05,37.75,38.575,323132,0
+CLW.US,D,20110321,000000,39,39.145,38.1,39.04,223802,0
+CLW.US,D,20110322,000000,38.8,39.245,38.325,38.415,112120,0
+CLW.US,D,20110323,000000,38.315,38.635,37.96,38.175,128894,0
+CLW.US,D,20110324,000000,38.575,38.665,37.635,38.42,152870,0
+CLW.US,D,20110325,000000,38.31,39.32,38.235,38.965,170492,0
+CLW.US,D,20110328,000000,39.13,39.49,38.775,38.935,138542,0
+CLW.US,D,20110329,000000,38.96,40.215,38.48,39.72,122264,0
+CLW.US,D,20110330,000000,40.12,40.29,39.875,40.055,147930,0
+CLW.US,D,20110331,000000,39.74,40.72,39.74,40.7,119242,0
+CLW.US,D,20110401,000000,41.06,41.14,39.825,40.28,234368,0
+CLW.US,D,20110404,000000,40.425,41.085,40.1,40.995,133996,0
+CLW.US,D,20110405,000000,40.875,41.15,40.445,40.545,99116,0
+CLW.US,D,20110406,000000,40.795,40.975,40.05,40.255,151796,0
+CLW.US,D,20110407,000000,40.375,40.375,39.58,39.925,139608,0
+CLW.US,D,20110408,000000,40.25,40.35,39.5,39.79,85358,0
+CLW.US,D,20110411,000000,39.8,40.08,38.58,38.81,81144,0
+CLW.US,D,20110412,000000,38.62,38.785,37.84,38.225,108830,0
+CLW.US,D,20110413,000000,38.475,38.72,37.85,38.07,107970,0
+CLW.US,D,20110414,000000,37.82,38.565,37.61,38.475,103344,0
+CLW.US,D,20110415,000000,38.475,39.065,38.33,38.74,73528,0
+CLW.US,D,20110418,000000,38.02,38.315,37.43,38.165,82174,0
+CLW.US,D,20110419,000000,38.21,38.51,37.54,37.94,106908,0
+CLW.US,D,20110420,000000,38.605,39.02,38.275,38.86,68948,0
+CLW.US,D,20110421,000000,39.165,39.335,38.085,38.615,80564,0
+CLW.US,D,20110425,000000,38.615,38.805,37.76,38.02,76808,0
+CLW.US,D,20110426,000000,38.135,38.745,38.135,38.41,62552,0
+CLW.US,D,20110427,000000,38.49,38.89,37.475,38.89,123700,0
+CLW.US,D,20110428,000000,38.805,39.02,38.505,38.695,79136,0
+CLW.US,D,20110429,000000,38.81,39.58,38.69,39.24,106008,0
+CLW.US,D,20110502,000000,39.11,39.32,38.66,39.175,140270,0
+CLW.US,D,20110503,000000,39.01,39.145,38.89,39.055,160286,0
+CLW.US,D,20110504,000000,38.85,39.01,37.625,38.505,160144,0
+CLW.US,D,20110505,000000,37.25,38.115,36.86,37.32,154172,0
+CLW.US,D,20110506,000000,37.735,37.99,36.84,37.48,219722,0
+CLW.US,D,20110509,000000,37.37,37.575,36.8,37.215,157850,0
+CLW.US,D,20110510,000000,37.59,38.365,37.145,38.325,123826,0
+CLW.US,D,20110511,000000,38.15,38.15,37.315,37.48,97726,0
+CLW.US,D,20110512,000000,37.39,37.43,36.015,37.26,315244,0
+CLW.US,D,20110513,000000,37.48,37.645,36.625,37.505,94238,0
+CLW.US,D,20110516,000000,37.16,37.45,36.6,36.64,159132,0
+CLW.US,D,20110517,000000,36.4,36.865,35.835,36.06,154236,0
+CLW.US,D,20110518,000000,36.235,37.325,35.5,36.665,162106,0
+CLW.US,D,20110519,000000,36.99,37.14,36.225,36.49,172072,0
+CLW.US,D,20110520,000000,36.33,36.92,35.815,36.405,107928,0
+CLW.US,D,20110523,000000,35.7,35.74,35.045,35.225,203264,0
+CLW.US,D,20110524,000000,35.4,35.4,34.49,34.695,225740,0
+CLW.US,D,20110525,000000,34.635,34.925,34.41,34.845,181708,0
+CLW.US,D,20110526,000000,34.69,34.955,33.9,34.515,170522,0
+CLW.US,D,20110527,000000,34.715,34.715,34.26,34.48,148580,0
+CLW.US,D,20110531,000000,34.85,35.12,34.1,34.55,246960,0
+CLW.US,D,20110601,000000,34.9,34.9,33.775,33.845,222784,0
+CLW.US,D,20110602,000000,33.97,34.335,33.465,33.765,195976,0
+CLW.US,D,20110603,000000,33.225,33.655,33.005,33.115,161118,0
+CLW.US,D,20110606,000000,33.305,33.305,32.27,32.3,132194,0
+CLW.US,D,20110607,000000,32.8,33.425,32.445,32.955,230040,0
+CLW.US,D,20110608,000000,33.145,33.145,32,32.47,163234,0
+CLW.US,D,20110609,000000,32.585,33.21,32.465,32.495,116606,0
+CLW.US,D,20110610,000000,32.3,32.495,31.5,31.62,232888,0
+CLW.US,D,20110613,000000,31.625,32.12,31.505,31.515,105498,0
+CLW.US,D,20110614,000000,31.87,32.055,31.585,31.805,141160,0
+CLW.US,D,20110615,000000,31.525,31.61,31.24,31.42,202332,0
+CLW.US,D,20110616,000000,31.4,31.64,30.85,31.29,129420,0
+CLW.US,D,20110617,000000,31.535,31.62,30.785,30.95,169132,0
+CLW.US,D,20110620,000000,30.81,31.175,30.44,30.9,144350,0
+CLW.US,D,20110621,000000,31.16,32.2,31.015,31.555,215506,0
+CLW.US,D,20110622,000000,31.69,31.755,31.14,31.38,195842,0
+CLW.US,D,20110623,000000,31.14,31.71,30.835,31.565,171782,0
+CLW.US,D,20110624,000000,31.69,31.775,31.25,31.44,345994,0
+CLW.US,D,20110627,000000,31.51,32.06,31.38,31.535,181470,0
+CLW.US,D,20110628,000000,31.595,31.9,31.445,31.585,243304,0
+CLW.US,D,20110629,000000,31.795,33.24,31.5,33.025,315466,0
+CLW.US,D,20110630,000000,33.16,34.2,32.83,34.14,319212,0
+CLW.US,D,20110701,000000,34.09,35.875,33.93,35.23,404570,0
+CLW.US,D,20110705,000000,35.22,35.34,33.65,34.26,319780,0
+CLW.US,D,20110706,000000,34.33,34.6,33.2,34.12,526236,0
+CLW.US,D,20110707,000000,34.425,34.745,34.125,34.515,164872,0
+CLW.US,D,20110708,000000,34.04,34.32,33.475,34.295,128468,0
+CLW.US,D,20110711,000000,33.84,33.935,33.25,33.425,83866,0
+CLW.US,D,20110712,000000,33.45,33.805,33.16,33.33,124598,0
+CLW.US,D,20110713,000000,33.435,34.305,33.435,33.655,85838,0
+CLW.US,D,20110714,000000,33.77,33.93,33.125,33.415,190502,0
+CLW.US,D,20110715,000000,33.495,33.95,33.355,33.615,101196,0
+CLW.US,D,20110718,000000,33.485,33.775,32.78,33.565,166626,0
+CLW.US,D,20110719,000000,34.02,34.56,33.69,34.46,156190,0
+CLW.US,D,20110720,000000,34.425,34.73,33.53,33.835,118774,0
+CLW.US,D,20110721,000000,33.95,34.335,33.845,34.17,185916,0
+CLW.US,D,20110722,000000,34.155,34.34,33.79,34.115,99648,0
+CLW.US,D,20110725,000000,33.69,33.955,33.36,33.425,239510,0
+CLW.US,D,20110726,000000,33.61,34.03,32.91,33.83,241610,0
+CLW.US,D,20110727,000000,33.675,33.88,33.28,33.525,382818,0
+CLW.US,D,20110728,000000,35.22,38.74,34.17,38.13,933770,0
+CLW.US,D,20110729,000000,37.48,38.86,36.88,37.82,477054,0
+CLW.US,D,20110801,000000,38.18,38.23,37.4,37.62,452680,0
+CLW.US,D,20110802,000000,37.47,38.05,36.93,36.98,299336,0
+CLW.US,D,20110803,000000,37.075,37.575,36.84,37.04,286136,0
+CLW.US,D,20110804,000000,36.5,37.04,34.96,35.02,316808,0
+CLW.US,D,20110805,000000,35.44,35.83,33.19,34.6,310310,0
+CLW.US,D,20110808,000000,34.25,34.775,33.185,33.185,637496,0
+CLW.US,D,20110809,000000,33.955,35.305,31.505,35.23,632166,0
+CLW.US,D,20110810,000000,34.26,35.635,33.725,33.835,521832,0
+CLW.US,D,20110811,000000,34.31,34.815,33.72,34.41,483384,0
+CLW.US,D,20110812,000000,34.55,35.58,33.92,35.53,195568,0
+CLW.US,D,20110815,000000,36,36.59,34.985,36.395,110172,0
+CLW.US,D,20110816,000000,36.035,36.095,35.04,35.41,116442,0
+CLW.US,D,20110817,000000,35.72,36.03,34.81,35.04,73192,0
+CLW.US,D,20110818,000000,33.92,34.07,33.36,33.72,301348,0
+CLW.US,D,20110819,000000,33.39,33.75,32.51,32.92,274804,0
+CLW.US,D,20110822,000000,33.74,34.03,31.76,32.2,253760,0
+CLW.US,D,20110823,000000,32.25,32.91,31.79,32.83,316690,0
+CLW.US,D,20110824,000000,32.98,33.69,32.45,33.52,180492,0
+CLW.US,D,20110825,000000,33.76,34.31,33.03,33.3,190432,0
+CLW.US,D,20110826,000000,32.95,34.02,32.65,33.67,139614,0
+CLW.US,D,20110829,000000,34.21,35.72,33.56,35.6,241911,0
+CLW.US,D,20110830,000000,35.36,37.33,34.98,37.25,278217,0
+CLW.US,D,20110831,000000,37.33,37.92,36.08,36.82,263904,0
+CLW.US,D,20110901,000000,36.87,37.51,36.32,36.72,299066,0
+CLW.US,D,20110902,000000,35.8,36.25,35.39,35.48,116057,0
+CLW.US,D,20110906,000000,34.46,36.06,34.2,35.96,139760,0
+CLW.US,D,20110907,000000,36.49,37.05,36.41,36.68,161343,0
+CLW.US,D,20110908,000000,36.38,37.36,35.78,36.09,215293,0
+CLW.US,D,20110909,000000,35.59,35.91,34.91,35.3,256487,0
+CLW.US,D,20110912,000000,34.81,35.52,33.89,34.51,299442,0
+CLW.US,D,20110913,000000,34.76,36.24,34.11,36.05,318031,0
+CLW.US,D,20110914,000000,36.32,37.06,35.38,36.39,268179,0
+CLW.US,D,20110915,000000,36.72,37.12,36.05,36.84,268218,0
+CLW.US,D,20110916,000000,37.07,37.59,36.43,37.58,259597,0
+CLW.US,D,20110919,000000,37,37.38,36.09,36.62,180895,0
+CLW.US,D,20110920,000000,36.71,37.09,35.8,35.8,171562,0
+CLW.US,D,20110921,000000,35.6,35.89,33.94,34,152401,0
+CLW.US,D,20110922,000000,33.05,34.03,33.03,33.39,318381,0
+CLW.US,D,20110923,000000,33.36,33.78,32.83,33.77,198195,0
+CLW.US,D,20110926,000000,33.93,35.21,33.28,35.17,151063,0
+CLW.US,D,20110927,000000,35.38,36.74,35.38,35.69,140520,0
+CLW.US,D,20110928,000000,35.71,35.72,33.93,34.03,195616,0
+CLW.US,D,20110929,000000,34.65,34.87,33.76,34.86,134287,0
+CLW.US,D,20110930,000000,34.28,35.05,33.89,33.98,150238,0
+CLW.US,D,20111003,000000,33.76,34.79,32.92,32.97,213699,0
+CLW.US,D,20111004,000000,32.61,35.83,32,35.53,240977,0
+CLW.US,D,20111005,000000,35.49,35.93,34.47,34.84,217434,0
+CLW.US,D,20111006,000000,34.85,35.75,34.4,35.61,149175,0
+CLW.US,D,20111007,000000,35.7,35.92,33.98,34.15,141850,0
+CLW.US,D,20111010,000000,35.03,35.26,34.35,35.19,114826,0
+CLW.US,D,20111011,000000,34.92,35.9,34.92,35.72,230802,0
+CLW.US,D,20111012,000000,36.03,36.69,35.59,36.13,191093,0
+CLW.US,D,20111013,000000,35.81,36.05,35.33,36,85405,0
+CLW.US,D,20111014,000000,36.28,36.57,35.74,36.52,90587,0
+CLW.US,D,20111017,000000,36.18,36.46,34.6,34.74,152426,0
+CLW.US,D,20111018,000000,34.81,36.03,34.03,35.75,109218,0
+CLW.US,D,20111019,000000,35.61,35.88,34.94,35.28,188446,0
+CLW.US,D,20111020,000000,35.31,35.45,34.12,34.94,87691,0
+CLW.US,D,20111021,000000,35.45,36.12,34.9,36.12,139654,0
+CLW.US,D,20111024,000000,36.4,37.54,35.74,37.3,115091,0
+CLW.US,D,20111025,000000,37.37,37.37,35.98,36.01,158163,0
+CLW.US,D,20111026,000000,36.86,36.86,35.55,36.66,165334,0
+CLW.US,D,20111027,000000,36.6,36.68,31.81,35.77,1350756,0
+CLW.US,D,20111028,000000,34.06,35.16,33.74,34.17,435918,0
+CLW.US,D,20111031,000000,33.68,33.68,32.76,33.13,287317,0
+CLW.US,D,20111101,000000,32.18,33.28,32.18,32.85,324480,0
+CLW.US,D,20111102,000000,33.32,33.46,32.36,33.04,226516,0
+CLW.US,D,20111103,000000,33.78,35.35,33.78,34.65,267303,0
+CLW.US,D,20111104,000000,34.3,34.77,33.88,34.3,118802,0
+CLW.US,D,20111107,000000,34.16,34.28,33,34.01,168602,0
+CLW.US,D,20111108,000000,34.29,35.19,34.12,35.05,160831,0
+CLW.US,D,20111109,000000,34.21,34.74,33.75,33.9,144480,0
+CLW.US,D,20111110,000000,34.35,34.67,33.85,34.4,99193,0
+CLW.US,D,20111111,000000,34.8,35.33,34.65,35.08,138580,0
+CLW.US,D,20111114,000000,34.95,35.29,34.27,34.4,125742,0
+CLW.US,D,20111115,000000,34.31,34.64,33.57,34.45,161109,0
+CLW.US,D,20111116,000000,34.05,34.05,33.44,33.46,169130,0
+CLW.US,D,20111117,000000,33.53,33.64,32.44,32.59,127972,0
+CLW.US,D,20111118,000000,32.57,33.52,32.3,33.45,170296,0
+CLW.US,D,20111121,000000,32.83,33.18,32.68,32.8,132900,0
+CLW.US,D,20111122,000000,32.84,33.05,32.3,32.38,162901,0
+CLW.US,D,20111123,000000,32.32,32.32,31.69,31.9,194902,0
+CLW.US,D,20111125,000000,31.65,32.56,31.5,32.36,107947,0
+CLW.US,D,20111128,000000,32.33,33.74,32.33,33.47,147504,0
+CLW.US,D,20111129,000000,33.45,34.21,33.17,33.57,162866,0
+CLW.US,D,20111130,000000,34.51,35.82,34.48,35.19,337033,0
+CLW.US,D,20111201,000000,35.01,35.78,34.32,35.23,250243,0
+CLW.US,D,20111202,000000,35.7,36.32,35.03,35.31,147678,0
+CLW.US,D,20111205,000000,35.94,36.33,35.58,35.94,125384,0
+CLW.US,D,20111206,000000,35.93,36.04,35.09,35.38,96533,0
+CLW.US,D,20111207,000000,34.94,35.31,34.38,34.84,244517,0
+CLW.US,D,20111208,000000,34.48,34.93,34,34.42,156158,0
+CLW.US,D,20111209,000000,34.55,35.82,34.49,35.69,137070,0
+CLW.US,D,20111212,000000,35.15,35.15,34.33,34.81,126049,0
+CLW.US,D,20111213,000000,35.18,35.59,33.66,33.74,96257,0
+CLW.US,D,20111214,000000,33.52,33.85,33.03,33.1,181812,0
+CLW.US,D,20111215,000000,33.6,33.8,33.03,33.45,80682,0
+CLW.US,D,20111216,000000,33.72,34.99,33.64,34.02,272839,0
+CLW.US,D,20111219,000000,34.28,34.62,33.72,34.01,160181,0
+CLW.US,D,20111220,000000,34.66,35.32,34.42,35.11,93038,0
+CLW.US,D,20111221,000000,34.79,35.47,34.79,35.2,90172,0
+CLW.US,D,20111222,000000,35.31,36.26,35.17,36,71121,0
+CLW.US,D,20111223,000000,35.73,35.99,35.47,35.77,32116,0
+CLW.US,D,20111227,000000,35.55,36.94,35.43,36.59,170884,0
+CLW.US,D,20111228,000000,36.54,36.8,35.84,36.03,101710,0
+CLW.US,D,20111229,000000,36.18,36.25,35.67,36.05,68550,0
+CLW.US,D,20111230,000000,35.77,35.95,35.55,35.61,111907,0
+CLW.US,D,20120103,000000,36.54,36.9,36.09,36.34,132741,0
+CLW.US,D,20120104,000000,36.13,36.6,35.73,35.9,120042,0
+CLW.US,D,20120105,000000,35.59,35.95,35.08,35.67,79453,0
+CLW.US,D,20120106,000000,35.9,36.28,35.33,35.82,72812,0
+CLW.US,D,20120109,000000,35.86,35.86,35.2,35.7,122008,0
+CLW.US,D,20120110,000000,36.09,36.25,35.3,35.43,114169,0
+CLW.US,D,20120111,000000,35.3,36.15,35.03,35.78,105921,0
+CLW.US,D,20120112,000000,36.14,36.92,35.41,36.81,96394,0
+CLW.US,D,20120113,000000,36.48,36.9,35.94,36.67,51172,0
+CLW.US,D,20120117,000000,36.97,37.18,36.75,36.98,89887,0
+CLW.US,D,20120118,000000,36.94,37.04,36.25,37,158808,0
+CLW.US,D,20120119,000000,37.08,37.51,36.7,37.14,143232,0
+CLW.US,D,20120120,000000,37.14,37.39,36.74,37.1,62121,0
+CLW.US,D,20120123,000000,37.16,37.52,36.73,36.95,52396,0
+CLW.US,D,20120124,000000,36.83,38.1,36.46,37.9,113326,0
+CLW.US,D,20120125,000000,37.59,37.94,37.1,37.35,87239,0
+CLW.US,D,20120126,000000,37.53,37.53,36.7,36.96,59444,0
+CLW.US,D,20120127,000000,36.78,37.34,36.42,36.6,98603,0
+CLW.US,D,20120130,000000,36.41,37.16,35.92,36.47,113456,0
+CLW.US,D,20120131,000000,36.72,37.05,36.09,36.52,99297,0
+CLW.US,D,20120201,000000,36.67,37.54,36.44,37.32,237092,0
+CLW.US,D,20120202,000000,37.2,38.12,36.97,38.06,268411,0
+CLW.US,D,20120203,000000,38.47,40.17,38.34,39.62,207990,0
+CLW.US,D,20120206,000000,39.38,39.5,38.68,39.49,86635,0
+CLW.US,D,20120207,000000,39.31,39.5,38.61,39.07,83087,0
+CLW.US,D,20120208,000000,39.07,40.19,39.07,39.88,107232,0
+CLW.US,D,20120209,000000,40.09,40.09,39.67,39.76,66991,0
+CLW.US,D,20120210,000000,39.29,39.29,38.03,38.47,128994,0
+CLW.US,D,20120213,000000,38.54,38.87,38.22,38.3,141429,0
+CLW.US,D,20120214,000000,38.24,38.39,37.47,37.93,139976,0
+CLW.US,D,20120215,000000,38.06,38.06,36.88,37.16,106065,0
+CLW.US,D,20120216,000000,37.35,38.51,37.21,38.01,76297,0
+CLW.US,D,20120217,000000,38.26,38.49,37.64,37.66,80636,0
+CLW.US,D,20120221,000000,37.94,37.94,36.93,37.17,130136,0
+CLW.US,D,20120222,000000,37.76,37.76,36.69,36.91,105339,0
+CLW.US,D,20120223,000000,36.28,36.63,35.17,35.66,408352,0
+CLW.US,D,20120224,000000,35.73,36.14,35.21,35.74,171950,0
+CLW.US,D,20120227,000000,35.54,36.02,34.84,35.51,131103,0
+CLW.US,D,20120228,000000,35.38,35.94,35.16,35.3,77012,0
+CLW.US,D,20120229,000000,35.37,36,34.3,34.31,161802,0
+CLW.US,D,20120301,000000,34.49,35.2,34.33,34.9,224217,0
+CLW.US,D,20120302,000000,34.94,35.18,34.22,34.34,220121,0
+CLW.US,D,20120305,000000,34.18,34.75,33.87,34.32,139831,0
+CLW.US,D,20120306,000000,34.05,34.09,33.36,33.82,119087,0
+CLW.US,D,20120307,000000,33.89,33.89,33.17,33.77,135687,0
+CLW.US,D,20120308,000000,33.98,34.15,33.56,34,148287,0
+CLW.US,D,20120309,000000,34.02,34.91,33.89,34.81,205123,0
+CLW.US,D,20120312,000000,34.66,34.87,34.35,34.51,67931,0
+CLW.US,D,20120313,000000,34.78,35.61,34.78,35.55,148061,0
+CLW.US,D,20120314,000000,35.46,36.01,35.07,35.1,99525,0
+CLW.US,D,20120315,000000,35.02,35.08,34.24,34.68,205276,0
+CLW.US,D,20120316,000000,34.69,34.89,33.93,34.16,181927,0
+CLW.US,D,20120319,000000,34.18,34.75,33.97,34.17,115905,0
+CLW.US,D,20120320,000000,33.94,34.19,33.53,33.95,91986,0
+CLW.US,D,20120321,000000,34.06,34.34,33.7,33.78,60239,0
+CLW.US,D,20120322,000000,33.52,33.61,32.51,32.65,360937,0
+CLW.US,D,20120323,000000,32.73,33.97,32.69,33.9,113412,0
+CLW.US,D,20120326,000000,34.23,34.26,32.73,33.52,277119,0
+CLW.US,D,20120327,000000,33.44,34.32,33.12,33.14,233997,0
+CLW.US,D,20120328,000000,33.19,33.31,32.65,33.06,149780,0
+CLW.US,D,20120329,000000,32.78,33.36,32.78,33.14,94996,0
+CLW.US,D,20120330,000000,33.47,33.5,33.14,33.21,106104,0
+CLW.US,D,20120402,000000,33.26,33.33,32.85,33.01,161702,0
+CLW.US,D,20120403,000000,32.93,33.2,32.48,32.76,99115,0
+CLW.US,D,20120404,000000,32.47,32.65,32.26,32.46,132475,0
+CLW.US,D,20120405,000000,32.39,32.72,32.08,32.38,83345,0
+CLW.US,D,20120409,000000,31.62,32.36,31.62,31.83,94616,0
+CLW.US,D,20120410,000000,31.73,31.79,30.7,30.93,198918,0
+CLW.US,D,20120411,000000,31.26,31.33,30.9,31.17,80006,0
+CLW.US,D,20120412,000000,31.13,31.71,31.13,31.42,113790,0
+CLW.US,D,20120413,000000,31.24,31.53,30.96,31.03,148881,0
+CLW.US,D,20120416,000000,31.11,31.67,30.7,30.81,97602,0
+CLW.US,D,20120417,000000,31.08,31.08,30.72,30.8,80468,0
+CLW.US,D,20120418,000000,30.72,30.91,30.38,30.43,90412,0
+CLW.US,D,20120419,000000,30.51,30.68,29.84,29.93,120262,0
+CLW.US,D,20120420,000000,30.25,31.06,30.18,30.86,165885,0
+CLW.US,D,20120423,000000,30.34,30.53,29.88,30.45,105801,0
+CLW.US,D,20120424,000000,30.53,30.7,30.33,30.56,89012,0
+CLW.US,D,20120425,000000,31,31.34,30.7,31.21,84814,0
+CLW.US,D,20120426,000000,31.22,32.88,31.15,32.77,224626,0
+CLW.US,D,20120427,000000,32.86,33.24,32.62,33.13,263685,0
+CLW.US,D,20120430,000000,32.99,33.24,32.54,32.97,227403,0
+CLW.US,D,20120501,000000,32.92,33.06,31.72,31.75,151277,0
+CLW.US,D,20120502,000000,32.19,34.79,32.19,33.95,302564,0
+CLW.US,D,20120503,000000,33.88,34.05,32.92,33.04,137766,0
+CLW.US,D,20120504,000000,32.9,32.99,32,32.1,137996,0
+CLW.US,D,20120507,000000,31.97,32.98,31.91,32.74,165595,0
+CLW.US,D,20120508,000000,32.59,33.09,32.09,33,118072,0
+CLW.US,D,20120509,000000,32.69,33.17,32.4,32.51,96524,0
+CLW.US,D,20120510,000000,32.8,32.97,32.27,32.6,48894,0
+CLW.US,D,20120511,000000,32.52,32.8,32.27,32.5,90147,0
+CLW.US,D,20120514,000000,32.23,32.42,31.86,32.18,100009,0
+CLW.US,D,20120515,000000,32.18,32.73,31.77,32.1,102385,0
+CLW.US,D,20120516,000000,32.15,32.44,31.42,31.64,59336,0
+CLW.US,D,20120517,000000,31.49,31.9,30.95,31.04,115010,0
+CLW.US,D,20120518,000000,30.95,31.32,30.9,31,77391,0
+CLW.US,D,20120521,000000,31.01,31.63,30.87,31.58,66234,0
+CLW.US,D,20120522,000000,31.46,31.87,30.96,31.13,115830,0
+CLW.US,D,20120523,000000,30.84,31.46,30.69,31.42,71875,0
+CLW.US,D,20120524,000000,31.37,31.65,30.82,31.41,33280,0
+CLW.US,D,20120525,000000,31.39,31.74,30.9,31.07,48229,0
+CLW.US,D,20120529,000000,31.36,31.95,31.36,31.85,63879,0
+CLW.US,D,20120530,000000,31.56,31.99,31.36,31.38,51893,0
+CLW.US,D,20120531,000000,31.41,31.46,30.82,31.34,102174,0
+CLW.US,D,20120601,000000,30.51,31.45,30.5,31.11,84707,0
+CLW.US,D,20120604,000000,31.33,31.37,30.79,30.89,100397,0
+CLW.US,D,20120605,000000,30.83,31.34,30.79,31.23,71118,0
+CLW.US,D,20120606,000000,31.34,32.65,31.28,32.61,135977,0
+CLW.US,D,20120607,000000,33,33.23,32.75,32.9,71721,0
+CLW.US,D,20120608,000000,32.83,32.97,32.55,32.84,49297,0
+CLW.US,D,20120611,000000,33.23,33.23,31.71,31.83,96359,0
+CLW.US,D,20120612,000000,31.99,31.99,31.29,31.83,61758,0
+CLW.US,D,20120613,000000,31.78,31.92,30.99,31.27,71846,0
+CLW.US,D,20120614,000000,31.25,31.53,31.15,31.41,57518,0
+CLW.US,D,20120615,000000,31.47,31.79,31.1,31.6,142604,0
+CLW.US,D,20120618,000000,31.46,31.88,31.17,31.42,65032,0
+CLW.US,D,20120619,000000,31.48,31.99,31.28,31.67,130602,0
+CLW.US,D,20120620,000000,31.74,32.23,31.42,31.53,49106,0
+CLW.US,D,20120621,000000,31.74,32.44,31.51,31.76,108131,0
+CLW.US,D,20120622,000000,31.96,33.38,31.63,32.93,622483,0
+CLW.US,D,20120625,000000,32.39,33.69,32.39,33.58,82440,0
+CLW.US,D,20120626,000000,33.5,34,32.98,33.44,80764,0
+CLW.US,D,20120627,000000,33.67,34.2,33.33,34.11,89276,0
+CLW.US,D,20120628,000000,34.09,34.53,33.38,33.91,97319,0
+CLW.US,D,20120629,000000,34.38,34.77,33.8,34.12,150724,0
+CLW.US,D,20120702,000000,34.28,35.14,33.64,35.13,189906,0
+CLW.US,D,20120703,000000,34.91,35.88,34.52,35.53,59825,0
+CLW.US,D,20120705,000000,35.38,35.8,35.11,35.33,68450,0
+CLW.US,D,20120706,000000,34.97,35.19,34.8,35.03,42962,0
+CLW.US,D,20120709,000000,34.96,35.4,34.36,35.36,130372,0
+CLW.US,D,20120710,000000,35.48,35.48,34.6,34.86,45717,0
+CLW.US,D,20120711,000000,35,35.36,34.74,35.07,55145,0
+CLW.US,D,20120712,000000,34.91,35.58,34.5,35.23,78831,0
+CLW.US,D,20120713,000000,35.33,36.22,35.33,35.63,78632,0
+CLW.US,D,20120716,000000,35.5,35.74,34.98,35.35,47200,0
+CLW.US,D,20120717,000000,35.43,36.19,35.38,35.78,52938,0
+CLW.US,D,20120718,000000,35.81,36.09,35.63,35.98,47482,0
+CLW.US,D,20120719,000000,36.05,36.31,35.7,35.73,48260,0
+CLW.US,D,20120720,000000,35.45,35.64,34.76,35.42,94588,0
+CLW.US,D,20120723,000000,34.75,34.75,34.1,34.26,63954,0
+CLW.US,D,20120724,000000,34.52,34.52,33.43,33.61,95748,0
+CLW.US,D,20120725,000000,33.63,33.98,33.37,33.57,66999,0
+CLW.US,D,20120726,000000,36.59,36.59,34.94,35.25,195019,0
+CLW.US,D,20120727,000000,35.26,35.33,34.6,35.06,87808,0
+CLW.US,D,20120730,000000,35.01,35.55,34.89,35.45,70282,0
+CLW.US,D,20120731,000000,35.24,35.59,34.85,35.24,83328,0
+CLW.US,D,20120801,000000,35.34,35.74,33.65,33.65,81389,0
+CLW.US,D,20120802,000000,33.48,34.82,33.42,34.81,144029,0
+CLW.US,D,20120803,000000,35.23,36,34.63,35.05,110373,0
+CLW.US,D,20120806,000000,35.16,35.4,34.61,35.31,67073,0
+CLW.US,D,20120807,000000,35.57,35.62,35.02,35.3,81469,0
+CLW.US,D,20120808,000000,35.21,35.59,34.91,35.32,42598,0
+CLW.US,D,20120809,000000,35.33,35.49,35.07,35.09,39992,0
+CLW.US,D,20120810,000000,35.16,35.64,35.1,35.5,75636,0
+CLW.US,D,20120813,000000,35.5,36.06,34.93,35.98,45580,0
+CLW.US,D,20120814,000000,36.27,36.35,35.49,35.71,54601,0
+CLW.US,D,20120815,000000,35.54,36.26,35.51,36.23,38522,0
+CLW.US,D,20120816,000000,36.3,36.69,35.94,36.51,49884,0
+CLW.US,D,20120817,000000,36.16,36.75,36,36.66,65497,0
+CLW.US,D,20120820,000000,36.92,37.54,36.11,36.39,133347,0
+CLW.US,D,20120821,000000,36.5,37,35.82,36.11,88604,0
+CLW.US,D,20120822,000000,35.96,36.04,35.36,35.84,29695,0
+CLW.US,D,20120823,000000,35.86,35.98,35.12,35.48,36534,0
+CLW.US,D,20120824,000000,35.5,35.69,35.06,35.65,23889,0
+CLW.US,D,20120827,000000,35.73,36.35,35.38,36.35,65510,0
+CLW.US,D,20120828,000000,36.24,37.34,36.09,37.17,428997,0
+CLW.US,D,20120829,000000,37.19,38.34,37.17,37.58,257176,0
+CLW.US,D,20120830,000000,37.44,38,37.22,37.79,70704,0
+CLW.US,D,20120831,000000,38,38.03,37.42,37.72,103621,0
+CLW.US,D,20120904,000000,37.82,38.24,37.76,38.06,128277,0
+CLW.US,D,20120905,000000,37.9,38.42,37.75,37.84,100202,0
+CLW.US,D,20120906,000000,38.13,38.73,38.05,38.45,103955,0
+CLW.US,D,20120907,000000,38.67,38.89,38.18,38.23,115435,0
+CLW.US,D,20120910,000000,38.15,38.69,37.88,38.49,48439,0
+CLW.US,D,20120911,000000,38,38.76,38,38.3,43303,0
+CLW.US,D,20120912,000000,38.75,39.51,38.46,39.45,129456,0
+CLW.US,D,20120913,000000,39.65,40.97,39.34,40.25,202950,0
+CLW.US,D,20120914,000000,40.47,41.91,40.47,41.65,178188,0
+CLW.US,D,20120917,000000,41.57,41.57,39.98,40.09,115300,0
+CLW.US,D,20120918,000000,40,40.33,39.6,39.67,151519,0
+CLW.US,D,20120919,000000,39.66,40.13,39.39,40.08,88851,0
+CLW.US,D,20120920,000000,39.94,40.96,39.54,40.59,76069,0
+CLW.US,D,20120921,000000,41.1,41.49,40.81,41.39,181865,0
+CLW.US,D,20120924,000000,41.45,41.81,41.1,41.47,72319,0
+CLW.US,D,20120925,000000,41.75,41.89,40.64,40.94,109438,0
+CLW.US,D,20120926,000000,41.11,41.11,40.44,40.51,168180,0
+CLW.US,D,20120927,000000,40.65,41.41,40.56,41.08,146623,0
+CLW.US,D,20120928,000000,40.84,41.98,39.83,41.31,126722,0
+CLW.US,D,20121001,000000,41.45,41.98,41.01,41.64,99830,0
+CLW.US,D,20121002,000000,41.75,41.99,41.29,41.45,142902,0
+CLW.US,D,20121003,000000,41.42,41.51,41,41.4,144006,0
+CLW.US,D,20121004,000000,41.5,41.5,40.78,40.88,131034,0
+CLW.US,D,20121005,000000,41.29,41.29,40.52,40.67,79442,0
+CLW.US,D,20121008,000000,40.62,40.62,39.81,40,148455,0
+CLW.US,D,20121009,000000,40.04,40.48,39.97,40.12,113114,0
+CLW.US,D,20121010,000000,40.1,40.4,39.35,40.35,107293,0
+CLW.US,D,20121011,000000,40.69,40.83,40.26,40.58,159866,0
+CLW.US,D,20121012,000000,40.62,41.15,40.62,41,185040,0
+CLW.US,D,20121015,000000,41.04,41.37,40.85,41.31,72714,0
+CLW.US,D,20121016,000000,41.58,41.84,40.94,41.54,156835,0
+CLW.US,D,20121017,000000,41.5,42.24,41.5,42.14,104505,0
+CLW.US,D,20121018,000000,42.32,42.79,41.96,42.55,159651,0
+CLW.US,D,20121019,000000,42.21,42.49,40.93,41.25,86561,0
+CLW.US,D,20121022,000000,41.18,41.63,40.7,41.2,155842,0
+CLW.US,D,20121023,000000,40.95,41.79,40.77,41.76,108887,0
+CLW.US,D,20121024,000000,41.97,42.38,41.24,41.65,170068,0
+CLW.US,D,20121025,000000,41.84,41.84,38.05,39,277324,0
+CLW.US,D,20121026,000000,39.17,40.13,38.96,39.79,121118,0
+CLW.US,D,20121031,000000,39.7,40.32,39.38,39.54,104188,0
+CLW.US,D,20121101,000000,39.62,40.51,39.59,40.43,231924,0
+CLW.US,D,20121102,000000,40.68,40.77,39.82,39.98,125347,0
+CLW.US,D,20121105,000000,40.09,40.53,39.83,40.12,70839,0
+CLW.US,D,20121106,000000,40.42,41.12,40.39,40.85,157164,0
+CLW.US,D,20121107,000000,40.41,40.9,40.11,40.3,133994,0
+CLW.US,D,20121108,000000,40.15,40.48,39.97,40.16,65654,0
+CLW.US,D,20121109,000000,39.9,40.8,39.7,40.21,100771,0
+CLW.US,D,20121112,000000,40.45,40.86,39.26,39.49,30547,0
+CLW.US,D,20121113,000000,39.57,39.57,38.7,39.01,70118,0
+CLW.US,D,20121114,000000,39.02,39.34,38.46,38.72,107455,0
+CLW.US,D,20121115,000000,38.9,39.39,37.53,37.87,94228,0
+CLW.US,D,20121116,000000,37.65,38.65,37.33,38.52,107000,0
+CLW.US,D,20121119,000000,38.83,39.8,38.82,39.79,55349,0
+CLW.US,D,20121120,000000,39.56,39.73,38.52,38.99,84147,0
+CLW.US,D,20121121,000000,38.13,39.1,38.13,38.9,116203,0
+CLW.US,D,20121123,000000,39.86,40.67,38.87,39.2,40719,0
+CLW.US,D,20121126,000000,39.1,39.27,38.47,39.25,84729,0
+CLW.US,D,20121127,000000,39.05,39.59,38.99,39.24,45731,0
+CLW.US,D,20121128,000000,39,39.45,38.5,39.33,65950,0
+CLW.US,D,20121129,000000,39.65,40.2,39.47,40.2,69038,0
+CLW.US,D,20121130,000000,39.92,40.2,39.44,39.75,138756,0
+CLW.US,D,20121203,000000,39.82,39.89,39.41,39.65,59318,0
+CLW.US,D,20121204,000000,39.48,39.81,39.16,39.5,63336,0
+CLW.US,D,20121205,000000,39.55,39.61,38.85,39.18,51925,0
+CLW.US,D,20121206,000000,39.11,39.25,38.75,39.23,30495,0
+CLW.US,D,20121207,000000,39.41,39.83,39.01,39.44,50829,0
+CLW.US,D,20121210,000000,39.42,40.01,38.86,39.23,69439,0
+CLW.US,D,20121211,000000,39.59,39.82,39.18,39.7,85704,0
+CLW.US,D,20121212,000000,39.72,39.72,39.23,39.29,66290,0
+CLW.US,D,20121213,000000,39.29,39.5,38.51,38.87,55553,0
+CLW.US,D,20121214,000000,39.2,39.22,38.5,38.92,49349,0
+CLW.US,D,20121217,000000,38.47,39.59,38.35,39.45,62319,0
+CLW.US,D,20121218,000000,39.62,39.7,39.06,39.49,139106,0
+CLW.US,D,20121219,000000,39.44,39.71,38.98,39.39,499079,0
+CLW.US,D,20121220,000000,39.41,39.72,39.04,39.14,373994,0
+CLW.US,D,20121221,000000,38.6,39.35,38.6,39.28,556351,0
+CLW.US,D,20121224,000000,38.86,40.39,38.86,40.06,78604,0
+CLW.US,D,20121226,000000,40.13,40.74,39.73,39.88,77075,0
+CLW.US,D,20121227,000000,39.74,39.77,38.71,39.09,147166,0
+CLW.US,D,20121228,000000,39,39.4,38.79,38.87,92706,0
+CLW.US,D,20121231,000000,38.92,39.36,38.45,39.16,110882,0
+CLW.US,D,20130102,000000,39.82,40.48,38.94,40.05,291086,0
+CLW.US,D,20130103,000000,40.17,40.27,39.95,40.15,94255,0
+CLW.US,D,20130104,000000,40.41,40.57,40.13,40.28,76813,0
+CLW.US,D,20130107,000000,40,40.26,39.41,39.89,77540,0
+CLW.US,D,20130108,000000,39.98,40.33,39.61,40.33,91476,0
+CLW.US,D,20130109,000000,40.48,40.55,40.19,40.24,91215,0
+CLW.US,D,20130110,000000,40.32,40.35,39.95,40.15,143088,0
+CLW.US,D,20130111,000000,40.26,41.23,39.9,41.18,87830,0
+CLW.US,D,20130114,000000,41.05,41.68,40.85,41.68,105247,0
+CLW.US,D,20130115,000000,41.4,42.25,41.39,42.22,114441,0
+CLW.US,D,20130116,000000,42.23,42.48,41.9,42.03,90347,0
+CLW.US,D,20130117,000000,42.91,44.8,42.91,44.24,243048,0
+CLW.US,D,20130118,000000,44.49,45.08,44.36,44.53,127854,0
+CLW.US,D,20130122,000000,44.51,45.57,44.5,45.38,95224,0
+CLW.US,D,20130123,000000,45.44,45.48,45.14,45.37,76100,0
+CLW.US,D,20130124,000000,45.4,46.02,45.4,45.95,88901,0
+CLW.US,D,20130125,000000,46.17,46.17,45.47,45.68,127146,0
+CLW.US,D,20130128,000000,45.57,45.96,45.33,45.44,130217,0
+CLW.US,D,20130129,000000,45.35,45.82,45.35,45.79,133368,0
+CLW.US,D,20130130,000000,45.46,45.66,44.89,45.15,77700,0
+CLW.US,D,20130131,000000,45.19,45.74,44.95,45.31,79933,0
+CLW.US,D,20130201,000000,45.31,46.07,45.31,45.71,56502,0
+CLW.US,D,20130204,000000,45.49,45.6,44.8,45.12,112792,0
+CLW.US,D,20130205,000000,45.26,45.93,45.26,45.67,65766,0
+CLW.US,D,20130206,000000,45.4,45.82,45.25,45.82,59652,0
+CLW.US,D,20130207,000000,45.64,45.97,44.97,45.89,103806,0
+CLW.US,D,20130208,000000,45.94,46.3,45.86,46.3,106608,0
+CLW.US,D,20130211,000000,46.24,46.39,45.74,46.12,59127,0
+CLW.US,D,20130212,000000,46.22,46.22,45.6,46.04,76150,0
+CLW.US,D,20130213,000000,46.16,46.79,46,46.79,84727,0
+CLW.US,D,20130214,000000,46.59,46.89,46.59,46.76,61499,0
+CLW.US,D,20130215,000000,46.86,47.16,46.45,46.71,93763,0
+CLW.US,D,20130219,000000,46.79,47.08,46.57,46.96,49167,0
+CLW.US,D,20130220,000000,47.05,47.48,45.72,46,87368,0
+CLW.US,D,20130221,000000,49.68,49.68,46.92,49,346493,0
+CLW.US,D,20130222,000000,48.89,49.18,48.29,48.71,121511,0
+CLW.US,D,20130225,000000,48.59,48.59,47.24,47.3,106869,0
+CLW.US,D,20130226,000000,47.45,47.62,46.88,46.89,119039,0
+CLW.US,D,20130227,000000,46.94,47.32,46.59,46.65,208431,0
+CLW.US,D,20130228,000000,46.54,48.67,46.4,48.39,190523,0
+CLW.US,D,20130301,000000,49.07,49.31,48.5,48.81,212267,0
+CLW.US,D,20130304,000000,48.47,48.68,48.11,48.47,136442,0
+CLW.US,D,20130305,000000,48.58,48.95,48.53,48.77,105268,0
+CLW.US,D,20130306,000000,48.88,49.25,48.29,49.13,120763,0
+CLW.US,D,20130307,000000,49.2,49.55,48.9,48.96,115032,0
+CLW.US,D,20130308,000000,49.21,49.6,49.21,49.28,142495,0
+CLW.US,D,20130311,000000,49.2,49.75,49.09,49.71,93553,0
+CLW.US,D,20130312,000000,49.58,49.6,49.33,49.45,63764,0
+CLW.US,D,20130313,000000,49.48,49.63,49.32,49.42,59300,0
+CLW.US,D,20130314,000000,49.55,49.87,49.39,49.73,61700,0
+CLW.US,D,20130315,000000,49.74,49.98,49.35,49.84,150049,0
+CLW.US,D,20130318,000000,49.39,51.16,49.18,50.8,190488,0
+CLW.US,D,20130319,000000,50.98,51.26,50.62,51.08,79476,0
+CLW.US,D,20130320,000000,51.18,52.11,51.18,51.75,130420,0
+CLW.US,D,20130321,000000,51.43,52.25,51.43,51.92,135015,0
+CLW.US,D,20130322,000000,51.84,51.9,51.26,51.45,98578,0
+CLW.US,D,20130325,000000,51.61,52.28,51.31,51.69,59508,0
+CLW.US,D,20130326,000000,52.08,53.01,51.89,52.86,79347,0
+CLW.US,D,20130327,000000,52.34,52.5,51.61,52.28,137699,0
+CLW.US,D,20130328,000000,52.45,52.96,52.2,52.69,90174,0
+CLW.US,D,20130401,000000,52.47,52.47,51.5,51.66,81823,0
+CLW.US,D,20130402,000000,51.93,52.08,51.26,51.38,62945,0
+CLW.US,D,20130403,000000,51.67,51.67,49.53,49.66,89415,0
+CLW.US,D,20130404,000000,49.82,50.24,49.46,50.14,105709,0
+CLW.US,D,20130405,000000,49.3,50.27,49.27,50.23,61233,0
+CLW.US,D,20130408,000000,50.45,50.69,49.87,50.12,247695,0
+CLW.US,D,20130409,000000,49.97,51.11,49.97,50.43,105122,0
+CLW.US,D,20130410,000000,50.71,51.23,49.99,51.09,143536,0
+CLW.US,D,20130411,000000,51.15,51.78,50.77,51.61,134652,0
+CLW.US,D,20130412,000000,51.53,51.76,50.36,50.71,81653,0
+CLW.US,D,20130415,000000,50.58,50.69,47.69,47.72,146866,0
+CLW.US,D,20130416,000000,48.24,49.99,48.22,49.52,97868,0
+CLW.US,D,20130417,000000,49.17,49.39,47.85,48.91,187059,0
+CLW.US,D,20130418,000000,49.2,49.2,47.83,48.05,94021,0
+CLW.US,D,20130419,000000,48.13,49.87,48.06,48.96,92625,0
+CLW.US,D,20130422,000000,49.01,49.49,47.85,49.13,89134,0
+CLW.US,D,20130423,000000,49.06,50.08,48.68,49.69,87381,0
+CLW.US,D,20130424,000000,49.43,50.14,49.26,49.77,76756,0
+CLW.US,D,20130425,000000,46.27,46.95,45.02,45.43,783469,0
+CLW.US,D,20130426,000000,45.48,45.56,44.66,45.43,384741,0
+CLW.US,D,20130429,000000,45.44,46.04,45.26,45.81,205495,0
+CLW.US,D,20130430,000000,45.84,46.09,45.65,46.02,129222,0
+CLW.US,D,20130501,000000,45.73,45.96,44.64,44.66,142843,0
+CLW.US,D,20130502,000000,44.94,45.98,44.83,45.89,96209,0
+CLW.US,D,20130503,000000,46.35,46.59,45.81,46.18,186887,0
+CLW.US,D,20130506,000000,46.12,46.76,45.88,46.54,275223,0
+CLW.US,D,20130507,000000,46.8,47.65,46.52,47.23,198791,0
+CLW.US,D,20130508,000000,46.88,47.4,46.8,47.01,69976,0
+CLW.US,D,20130509,000000,46.96,47.18,46.76,46.8,80585,0
+CLW.US,D,20130510,000000,46.8,46.89,46.3,46.66,51743,0
+CLW.US,D,20130513,000000,46.63,46.73,46.28,46.46,43818,0
+CLW.US,D,20130514,000000,46.47,46.91,46.47,46.83,76346,0
+CLW.US,D,20130515,000000,46.71,46.83,46.27,46.8,52800,0
+CLW.US,D,20130516,000000,46.48,47.19,46.08,47.06,159947,0
+CLW.US,D,20130517,000000,47,47.88,47,47.47,94855,0
+CLW.US,D,20130520,000000,47.26,47.46,46.72,46.98,61375,0
+CLW.US,D,20130521,000000,47.14,47.36,46.68,47.13,81294,0
+CLW.US,D,20130522,000000,47.27,47.48,45.82,46.08,110918,0
+CLW.US,D,20130523,000000,45.67,46.99,45.47,46.88,64787,0
+CLW.US,D,20130524,000000,46.82,47.38,46.52,47.31,35788,0
+CLW.US,D,20130528,000000,47.4,47.8,47.19,47.74,190131,0
+CLW.US,D,20130529,000000,47.39,47.64,47.02,47.53,124846,0
+CLW.US,D,20130530,000000,47.46,47.86,47.27,47.85,104832,0
+CLW.US,D,20130531,000000,47.49,48.4,47.31,47.83,182738,0
+CLW.US,D,20130603,000000,47.81,48.5,46.79,48.45,163244,0
+CLW.US,D,20130604,000000,48.63,48.98,47.78,48.16,241441,0
+CLW.US,D,20130605,000000,47.94,48.28,47.54,48.1,76248,0
+CLW.US,D,20130606,000000,48.24,48.67,48.07,48.66,58995,0
+CLW.US,D,20130607,000000,48.97,49.03,48.24,48.82,97030,0
+CLW.US,D,20130610,000000,48.96,49.58,48.63,49.54,122512,0
+CLW.US,D,20130611,000000,49.22,49.64,48.79,49.25,38050,0
+CLW.US,D,20130612,000000,49.73,49.79,47.97,48.2,249409,0
+CLW.US,D,20130613,000000,48.2,48.68,48,48.29,85761,0
+CLW.US,D,20130614,000000,48.11,48.64,47.88,48.13,37897,0
+CLW.US,D,20130617,000000,48.57,48.57,47.99,48.24,86676,0
+CLW.US,D,20130618,000000,48.25,48.57,48.03,48.32,69431,0
+CLW.US,D,20130619,000000,48.53,48.9,48.17,48.56,198120,0
+CLW.US,D,20130620,000000,48.01,48.33,47.38,47.87,121480,0
+CLW.US,D,20130621,000000,48.07,48.17,46.76,48.04,252534,0
+CLW.US,D,20130624,000000,47.65,47.7,46.7,47.11,130661,0
+CLW.US,D,20130625,000000,47.35,47.37,46.76,46.84,94231,0
+CLW.US,D,20130626,000000,46.95,47.19,46.61,46.64,88346,0
+CLW.US,D,20130627,000000,47.06,47.38,46.81,47.08,158649,0
+CLW.US,D,20130628,000000,46.85,47.71,46.85,47.06,265596,0
+CLW.US,D,20130701,000000,47.48,48.37,47.48,48.18,135022,0
+CLW.US,D,20130702,000000,48.31,48.31,47.5,47.89,338954,0
+CLW.US,D,20130703,000000,48.01,49.16,47.85,49.1,34641,0
+CLW.US,D,20130705,000000,49.66,49.73,49.32,49.73,54283,0
+CLW.US,D,20130708,000000,49.83,50.4,49.45,49.61,129420,0
+CLW.US,D,20130709,000000,49.75,49.9,49.44,49.72,108983,0
+CLW.US,D,20130710,000000,49.92,50.2,49.57,49.68,107124,0
+CLW.US,D,20130711,000000,50.27,50.27,49.44,49.53,122993,0
+CLW.US,D,20130712,000000,49.5,50.04,49.47,49.74,102850,0
+CLW.US,D,20130715,000000,49.93,50.08,49.59,49.97,110896,0
+CLW.US,D,20130716,000000,49.86,50.2,49.42,49.8,90606,0
+CLW.US,D,20130717,000000,50.1,50.1,49.4,49.6,62456,0
+CLW.US,D,20130718,000000,49.77,50.19,49.05,49.78,108394,0
+CLW.US,D,20130719,000000,49.72,50.11,49.38,49.53,69850,0
+CLW.US,D,20130722,000000,49.62,49.81,49.11,49.13,80059,0
+CLW.US,D,20130723,000000,49.38,49.4,48.61,49.33,108689,0
+CLW.US,D,20130724,000000,49.66,50.08,48.98,49.21,171765,0
+CLW.US,D,20130725,000000,49.5,50.27,48.7,48.97,142936,0
+CLW.US,D,20130726,000000,48.62,48.8,48.01,48.5,72743,0
+CLW.US,D,20130729,000000,48.31,48.7,47.56,48.32,270750,0
+CLW.US,D,20130730,000000,48.29,48.73,48.29,48.7,110592,0
+CLW.US,D,20130731,000000,48.87,49.14,48.62,48.92,100126,0
+CLW.US,D,20130801,000000,48.99,49.61,48.94,49.3,81840,0
+CLW.US,D,20130802,000000,49.23,49.5,48.9,49.24,66116,0
+CLW.US,D,20130805,000000,49.24,49.24,48.96,49.15,57484,0
+CLW.US,D,20130806,000000,49.18,49.18,48.77,48.89,78212,0
+CLW.US,D,20130807,000000,48.66,48.88,48.05,48.5,106972,0
+CLW.US,D,20130808,000000,48.48,49.08,48.48,48.75,76485,0
+CLW.US,D,20130809,000000,48.68,49,48.51,48.91,70299,0
+CLW.US,D,20130812,000000,48.29,49.08,48.29,49,62779,0
+CLW.US,D,20130813,000000,49,49,48.29,48.4,41537,0
+CLW.US,D,20130814,000000,48.31,48.73,48.31,48.6,54658,0
+CLW.US,D,20130815,000000,47.93,48.48,47.56,48.3,99655,0
+CLW.US,D,20130816,000000,48.04,48.04,47.43,47.55,62597,0
+CLW.US,D,20130819,000000,47.59,48.07,47.18,47.73,103858,0
+CLW.US,D,20130820,000000,47.63,48.05,47.46,47.9,71701,0
+CLW.US,D,20130821,000000,47.74,48,47.51,47.79,59414,0
+CLW.US,D,20130822,000000,47.51,48,47.35,47.99,73029,0
+CLW.US,D,20130823,000000,47.89,48.08,47.67,47.99,42222,0
+CLW.US,D,20130826,000000,47.88,48.42,47.81,48.18,116913,0
+CLW.US,D,20130827,000000,47.72,48.2,47.16,48.1,127440,0
+CLW.US,D,20130828,000000,47.9,48.02,47.66,47.97,65650,0
+CLW.US,D,20130829,000000,47.75,48.24,47.71,48.23,53733,0
+CLW.US,D,20130830,000000,48.18,48.26,47.16,47.66,78910,0
+CLW.US,D,20130903,000000,47.86,48.14,46.87,47.42,91095,0
+CLW.US,D,20130904,000000,47.39,48.01,47.29,47.97,56630,0
+CLW.US,D,20130905,000000,47.94,48.65,47.94,48.5,122351,0
+CLW.US,D,20130906,000000,48.52,48.75,47.67,48.31,38687,0
+CLW.US,D,20130909,000000,48.08,48.58,48.08,48.52,39832,0
+CLW.US,D,20130910,000000,48.19,49.83,48.13,49.75,136804,0
+CLW.US,D,20130911,000000,49.52,49.52,48.24,48.5,98214,0
+CLW.US,D,20130912,000000,48.26,48.48,47.45,47.49,64318,0
+CLW.US,D,20130913,000000,47.68,47.68,46.75,47.61,289226,0
+CLW.US,D,20130916,000000,47.88,48.41,47.28,47.34,141424,0
+CLW.US,D,20130917,000000,47.26,47.56,46.22,46.42,179460,0
+CLW.US,D,20130918,000000,46.61,46.61,45.13,46.28,214767,0
+CLW.US,D,20130919,000000,46.42,46.47,46.01,46.14,50300,0
+CLW.US,D,20130920,000000,46.32,47.24,46.27,46.88,179429,0
+CLW.US,D,20130923,000000,46.83,47.45,46.78,47.44,111327,0
+CLW.US,D,20130924,000000,45.13,48.69,45.13,48.02,301959,0
+CLW.US,D,20130925,000000,47.97,48.41,47.86,48.25,125726,0
+CLW.US,D,20130926,000000,48.25,49.48,48.25,49.47,151502,0
+CLW.US,D,20130927,000000,49.09,49.46,48.2,48.29,223878,0
+CLW.US,D,20130930,000000,48.16,48.16,47.11,47.77,173840,0
+CLW.US,D,20131001,000000,47.83,48.26,47.55,48.26,219234,0
+CLW.US,D,20131002,000000,47.89,48.23,47.85,48.21,95530,0
+CLW.US,D,20131003,000000,48.02,48.29,47.88,48.05,121354,0
+CLW.US,D,20131004,000000,47.92,48.55,47.85,48.55,98080,0
+CLW.US,D,20131007,000000,48.14,48.62,48.1,48.3,113138,0
+CLW.US,D,20131008,000000,48.14,48.39,47.87,47.9,128411,0
+CLW.US,D,20131009,000000,47.99,48.64,47.88,48.03,158460,0
+CLW.US,D,20131010,000000,48.51,49.27,48.51,49.22,112580,0
+CLW.US,D,20131011,000000,49.01,49.53,48.87,49.35,179407,0
+CLW.US,D,20131014,000000,49.05,49.47,48.98,49.38,163078,0
+CLW.US,D,20131015,000000,49.39,49.62,49.03,49.2,141080,0
+CLW.US,D,20131016,000000,49.26,49.5,49.18,49.32,162596,0
+CLW.US,D,20131017,000000,49.25,49.38,49.02,49.2,168217,0
+CLW.US,D,20131018,000000,49.27,49.38,49.11,49.24,138592,0
+CLW.US,D,20131021,000000,49.14,49.24,48.67,48.73,112229,0
+CLW.US,D,20131022,000000,48.75,49.09,48.41,48.45,131118,0
+CLW.US,D,20131023,000000,48.11,48.52,47.15,47.41,162483,0
+CLW.US,D,20131024,000000,48.4,52.56,47.81,52.49,708879,0
+CLW.US,D,20131025,000000,52.51,52.93,51.85,52.64,277412,0
+CLW.US,D,20131028,000000,52.57,52.87,52.25,52.71,123943,0
+CLW.US,D,20131029,000000,52.67,52.82,51.8,52.23,163326,0
+CLW.US,D,20131030,000000,52.1,52.17,51.53,51.56,115178,0
+CLW.US,D,20131031,000000,51.59,52.61,51.41,52.22,93100,0
+CLW.US,D,20131101,000000,52.07,52.39,51.55,52.07,107532,0
+CLW.US,D,20131104,000000,52.07,52.53,51.9,52.47,108709,0
+CLW.US,D,20131105,000000,52.18,52.26,51.57,52.08,57504,0
+CLW.US,D,20131106,000000,52.34,52.55,52,52.16,38394,0
+CLW.US,D,20131107,000000,52.42,52.42,51.64,51.73,152249,0
+CLW.US,D,20131108,000000,51.59,52.63,51.45,52.42,82482,0
+CLW.US,D,20131111,000000,52.25,52.82,52.25,52.49,32784,0
+CLW.US,D,20131112,000000,52.37,52.37,52,52.2,35598,0
+CLW.US,D,20131113,000000,52.1,52.79,51.91,52.7,24623,0
+CLW.US,D,20131114,000000,52.43,52.81,52.43,52.68,13926,0
+CLW.US,D,20131115,000000,52.57,52.86,52.3,52.79,28062,0
+CLW.US,D,20131118,000000,52.5,52.82,52.04,52.6,45633,0
+CLW.US,D,20131119,000000,52.46,52.86,52.03,52.29,60880,0
+CLW.US,D,20131120,000000,52.47,52.5,52.09,52.26,32130,0
+CLW.US,D,20131121,000000,52.44,52.92,52.25,52.61,68182,0
+CLW.US,D,20131122,000000,52.53,52.79,52.25,52.41,48911,0
+CLW.US,D,20131125,000000,52.14,52.64,52.14,52.44,38177,0
+CLW.US,D,20131126,000000,52.37,52.71,52.06,52.55,91984,0
+CLW.US,D,20131127,000000,52.74,52.85,52.3,52.85,100990,0
+CLW.US,D,20131129,000000,53,53.1,52.22,52.95,66922,0
+CLW.US,D,20131202,000000,53.32,53.91,52.51,53.05,62519,0
+CLW.US,D,20131203,000000,52.82,53.27,51.9,52.03,91007,0
+CLW.US,D,20131204,000000,51.81,52.26,50.96,51.79,131452,0
+CLW.US,D,20131205,000000,51.61,52,51.34,51.87,37638,0
+CLW.US,D,20131206,000000,52.48,52.67,51.81,51.99,43464,0
+CLW.US,D,20131209,000000,52.08,52.65,51.29,52.57,103404,0
+CLW.US,D,20131210,000000,52.45,52.45,51.56,51.75,77812,0
+CLW.US,D,20131211,000000,51.39,51.99,50.83,51.27,80151,0
+CLW.US,D,20131212,000000,51.17,51.17,50.79,50.94,49037,0
+CLW.US,D,20131213,000000,51.01,51.21,50.5,50.89,122240,0
+CLW.US,D,20131216,000000,51,51.31,50.42,50.92,96800,0
+CLW.US,D,20131217,000000,50.48,51.13,50.34,50.85,87184,0
+CLW.US,D,20131218,000000,51.08,51.37,50.48,51.25,117850,0
+CLW.US,D,20131219,000000,51.16,52.08,50.36,50.68,64010,0
+CLW.US,D,20131220,000000,50.95,51.41,50.51,51.19,366319,0
+CLW.US,D,20131223,000000,51.21,52.1,50.52,51.8,96318,0
+CLW.US,D,20131224,000000,51.66,52.65,50.9,51.73,55501,0
+CLW.US,D,20131226,000000,52.07,52.64,51.64,52.24,61789,0
+CLW.US,D,20131227,000000,52.55,53.45,51.96,53.11,93953,0
+CLW.US,D,20131230,000000,53.16,53.36,52.08,52.37,76371,0
+CLW.US,D,20131231,000000,52.61,52.96,52.12,52.5,109940,0
+CLW.US,D,20140102,000000,52.49,52.75,52.03,52.53,92172,0
+CLW.US,D,20140103,000000,52.45,53.3,52.05,52.52,91656,0
+CLW.US,D,20140106,000000,52.45,52.57,52.03,52.3,97273,0
+CLW.US,D,20140107,000000,52.37,53.12,52.37,52.78,102808,0
+CLW.US,D,20140108,000000,52.81,52.81,51.92,52,81050,0
+CLW.US,D,20140109,000000,52.21,52.21,51.01,51.65,68162,0
+CLW.US,D,20140110,000000,50.95,51.61,50.68,51.18,76815,0
+CLW.US,D,20140113,000000,51.08,51.08,50.57,50.73,124186,0
+CLW.US,D,20140114,000000,50.94,51.71,50.69,51.66,101620,0
+CLW.US,D,20140115,000000,51.63,51.82,51.14,51.61,49788,0
+CLW.US,D,20140116,000000,51.69,51.79,50.97,51.34,80811,0
+CLW.US,D,20140117,000000,51.17,51.6,50.89,51.1,55196,0
+CLW.US,D,20140121,000000,52,52,50.94,51.64,90468,0
+CLW.US,D,20140122,000000,51.89,53.16,51.7,52.75,181171,0
+CLW.US,D,20140123,000000,52.54,52.6,51.7,51.96,48850,0
+CLW.US,D,20140124,000000,51.58,51.58,49.88,50.71,92753,0
+CLW.US,D,20140127,000000,51.66,52.75,50.78,51.82,121637,0
+CLW.US,D,20140128,000000,52.15,52.95,51.61,52.83,111644,0
+CLW.US,D,20140129,000000,52.47,54.91,52.47,54.45,159352,0
+CLW.US,D,20140130,000000,54.89,56.29,54.63,55.62,116893,0
+CLW.US,D,20140131,000000,54.95,57.31,54.95,56.95,232163,0
+CLW.US,D,20140203,000000,56.97,57.57,56.25,56.44,207182,0
+CLW.US,D,20140204,000000,58.2,58.2,56.5,57.23,153098,0
+CLW.US,D,20140205,000000,57,57.48,56.48,57,199251,0
+CLW.US,D,20140206,000000,60.94,64.65,59.85,62.74,602926,0
+CLW.US,D,20140207,000000,63.27,64.55,62.69,63.9,206928,0
+CLW.US,D,20140210,000000,63.66,65.32,63.48,64.88,197839,0
+CLW.US,D,20140211,000000,65.42,66.18,63.82,65.91,155441,0
+CLW.US,D,20140212,000000,65.99,67.01,65.91,66,157248,0
+CLW.US,D,20140213,000000,65.46,66.72,65.46,66.23,203992,0
+CLW.US,D,20140214,000000,66.44,66.73,65.71,65.88,68800,0
+CLW.US,D,20140218,000000,66.17,68.3,65.8,67.69,159018,0
+CLW.US,D,20140219,000000,67.68,68.01,66.38,66.52,130834,0
+CLW.US,D,20140220,000000,66.48,67.28,65.82,66.27,133220,0
+CLW.US,D,20140221,000000,66.09,67.09,66.09,66.88,111965,0
+CLW.US,D,20140224,000000,67.03,67.63,66.48,66.97,109312,0
+CLW.US,D,20140225,000000,66.4,66.4,63.41,64.54,324644,0
+CLW.US,D,20140226,000000,64.71,65.27,64.4,64.53,123538,0
+CLW.US,D,20140227,000000,64.35,64.47,63.4,63.75,227234,0
+CLW.US,D,20140228,000000,63.63,64.51,63.41,63.85,266331,0
+CLW.US,D,20140303,000000,63.59,63.71,62.52,62.89,193370,0
+CLW.US,D,20140304,000000,63.81,65.54,63.71,65.12,277422,0
+CLW.US,D,20140305,000000,65.16,65.36,64.21,64.69,277273,0
+CLW.US,D,20140306,000000,65.02,66.01,64.65,65.44,149363,0
+CLW.US,D,20140307,000000,65.92,66.73,65.41,66.34,160066,0
+CLW.US,D,20140310,000000,66.36,67.31,65,65.16,230222,0
+CLW.US,D,20140311,000000,65.53,65.55,63.38,63.65,187083,0
+CLW.US,D,20140312,000000,63.19,64.34,63,63.33,161713,0
+CLW.US,D,20140313,000000,63.74,63.74,62.16,62.67,117794,0
+CLW.US,D,20140314,000000,62.43,63.92,62.12,63.15,197665,0
+CLW.US,D,20140317,000000,63.62,64.24,63.01,63.11,98052,0
+CLW.US,D,20140318,000000,63.08,63.3,61.56,61.79,169205,0
+CLW.US,D,20140319,000000,61.69,62.09,60.9,61.08,169119,0
+CLW.US,D,20140320,000000,60.85,61.48,60.42,60.97,118957,0
+CLW.US,D,20140321,000000,61.04,61.63,60.25,60.33,137190,0
+CLW.US,D,20140324,000000,60.72,61.34,59.88,60.5,142875,0
+CLW.US,D,20140325,000000,60.97,61.54,60.28,60.89,105636,0
+CLW.US,D,20140326,000000,61.38,61.5,59.5,59.79,200000,0
+CLW.US,D,20140327,000000,59.94,60.55,59.1,60.46,163474,0
+CLW.US,D,20140328,000000,60.58,62.06,60.58,61.77,169653,0
+CLW.US,D,20140331,000000,62.07,62.99,61.27,62.67,258850,0
+CLW.US,D,20140401,000000,62.83,63.93,62.66,63.11,181356,0
+CLW.US,D,20140402,000000,63.4,63.47,62.74,63.17,114532,0
+CLW.US,D,20140403,000000,63.42,63.49,62.7,62.73,157066,0
+CLW.US,D,20140404,000000,63.09,63.09,62.03,62.22,182534,0
+CLW.US,D,20140407,000000,62.17,62.34,61.53,61.89,190159,0
+CLW.US,D,20140408,000000,62.01,62.57,61.5,61.77,142449,0
+CLW.US,D,20140409,000000,62.19,62.56,61.5,61.99,69296,0
+CLW.US,D,20140410,000000,61.83,62.38,60.77,61.28,138183,0
+CLW.US,D,20140411,000000,60.8,61.44,60.28,60.56,180155,0
+CLW.US,D,20140414,000000,61.12,61.12,59.87,60.32,118358,0
+CLW.US,D,20140415,000000,60.78,61.17,59.8,60.75,173288,0
+CLW.US,D,20140416,000000,61.24,61.24,60.46,60.83,84229,0
+CLW.US,D,20140417,000000,60.76,61.41,60.56,61.18,88002,0
+CLW.US,D,20140421,000000,61.3,61.5,60.26,61.13,107402,0
+CLW.US,D,20140422,000000,61.34,61.84,61.14,61.54,88240,0
+CLW.US,D,20140423,000000,61.73,62.61,61.43,61.67,167450,0
+CLW.US,D,20140424,000000,63.29,63.35,60.25,60.67,398058,0
+CLW.US,D,20140425,000000,60.55,61.62,60.39,61.15,578818,0
+CLW.US,D,20140428,000000,61.23,61.55,59.07,59.95,194370,0
+CLW.US,D,20140429,000000,60.41,61.67,60.05,61.04,341307,0
+CLW.US,D,20140430,000000,60.98,61.75,60.69,61.39,154147,0
+CLW.US,D,20140501,000000,61.34,61.76,60.73,61.32,182074,0
+CLW.US,D,20140502,000000,61.31,62.09,61.04,61.35,96115,0
+CLW.US,D,20140505,000000,61.07,61.35,60.51,61.25,145742,0
+CLW.US,D,20140506,000000,61.18,61.79,61.05,61.06,131529,0
+CLW.US,D,20140507,000000,61.26,62.32,60.47,62.27,386384,0
+CLW.US,D,20140508,000000,62.04,63.22,61.9,62.3,136337,0
+CLW.US,D,20140509,000000,62.01,63.3,61.93,63.26,63706,0
+CLW.US,D,20140512,000000,63.5,64.85,63.32,64.78,91207,0
+CLW.US,D,20140513,000000,64.72,65.04,64.13,64.32,96777,0
+CLW.US,D,20140514,000000,64.16,64.55,63.64,63.65,124911,0
+CLW.US,D,20140515,000000,63.35,64.06,63.1,63.82,150153,0
+CLW.US,D,20140516,000000,63.66,63.92,63.14,63.64,71614,0
+CLW.US,D,20140519,000000,63.38,63.91,63.12,63.76,66137,0
+CLW.US,D,20140520,000000,63.72,63.99,61.86,62,110033,0
+CLW.US,D,20140521,000000,62.24,62.53,61.5,61.75,86185,0
+CLW.US,D,20140522,000000,61.78,62.31,61.11,61.25,92327,0
+CLW.US,D,20140523,000000,61.53,62.35,61.51,61.91,46001,0
+CLW.US,D,20140527,000000,62.29,63.15,62.05,62.27,51697,0
+CLW.US,D,20140528,000000,62.32,62.45,61.72,61.92,85282,0
+CLW.US,D,20140529,000000,62.03,62.72,61.25,61.82,84771,0
+CLW.US,D,20140530,000000,61.94,62.21,61.41,62.07,63015,0
+CLW.US,D,20140602,000000,62.31,62.37,61.32,61.95,88587,0
+CLW.US,D,20140603,000000,61.91,63.06,61.53,62.8,86048,0
+CLW.US,D,20140604,000000,62.45,63.71,62.13,63.13,84054,0
+CLW.US,D,20140605,000000,63.45,65.41,62.89,65.11,104800,0
+CLW.US,D,20140606,000000,65.54,66.68,65.48,66.53,126948,0
+CLW.US,D,20140609,000000,66.81,67.18,66.35,66.61,89453,0
+CLW.US,D,20140610,000000,66.39,67.2,66.03,67.12,106200,0
+CLW.US,D,20140611,000000,66.7,66.81,65.57,65.65,49045,0
+CLW.US,D,20140612,000000,65.45,65.62,63.53,63.86,88437,0
+CLW.US,D,20140613,000000,64.05,64.32,62.99,64.08,70766,0
+CLW.US,D,20140616,000000,63.8,64.54,63.3,64.03,106757,0
+CLW.US,D,20140617,000000,64.5,64.55,63.48,64.2,88495,0
+CLW.US,D,20140618,000000,64.21,64.65,63.61,64.09,55888,0
+CLW.US,D,20140619,000000,64.09,64.17,62.34,62.43,118544,0
+CLW.US,D,20140620,000000,62.65,63,61.71,62.39,386066,0
+CLW.US,D,20140623,000000,62.5,62.5,61.11,61.92,153076,0
+CLW.US,D,20140624,000000,61.75,62.98,61.42,61.46,150799,0
+CLW.US,D,20140625,000000,61.01,62.1,61.01,62.05,180744,0
+CLW.US,D,20140626,000000,62.07,62.3,61.26,61.42,96037,0
+CLW.US,D,20140627,000000,61.44,62.54,61.14,61.87,340315,0
+CLW.US,D,20140630,000000,61.9,62.52,61.59,61.72,165779,0
+CLW.US,D,20140701,000000,61.71,62.16,61.55,61.59,130392,0
+CLW.US,D,20140702,000000,61.47,61.75,60.81,61.25,139800,0
+CLW.US,D,20140703,000000,61.78,62.86,61.41,61.66,66583,0
+CLW.US,D,20140707,000000,61.66,62.1,61.06,61.61,123021,0
+CLW.US,D,20140708,000000,61.51,62.12,60.81,61.13,106549,0
+CLW.US,D,20140709,000000,61.2,61.99,60.87,61.23,122058,0
+CLW.US,D,20140710,000000,60.35,61.23,59.48,60.89,114426,0
+CLW.US,D,20140711,000000,60.76,61.33,59.97,60.69,66177,0
+CLW.US,D,20140714,000000,61.28,61.56,60.88,61.37,72895,0
+CLW.US,D,20140715,000000,61.75,62.09,61.16,61.3,99097,0
+CLW.US,D,20140716,000000,61.76,62.05,60.87,61.13,49807,0
+CLW.US,D,20140717,000000,61.1,61.47,60.44,60.84,80057,0
+CLW.US,D,20140718,000000,60.75,61.66,60.75,61.3,78486,0
+CLW.US,D,20140721,000000,60.98,61.28,60.06,60.75,73364,0
+CLW.US,D,20140722,000000,60.91,60.91,60.02,60.23,80245,0
+CLW.US,D,20140723,000000,60.28,60.63,59.74,60.14,84093,0
+CLW.US,D,20140724,000000,62,68.34,61.87,67.44,437569,0
+CLW.US,D,20140725,000000,66.88,68.3,66.5,67.72,191485,0
+CLW.US,D,20140728,000000,67.69,68.05,66.58,67.55,96044,0
+CLW.US,D,20140729,000000,67.5,67.77,66.98,67.24,141244,0
+CLW.US,D,20140730,000000,67.71,67.99,66.91,67.67,120865,0
+CLW.US,D,20140731,000000,66.85,68.1,66.69,67.6,163875,0
+CLW.US,D,20140801,000000,67.68,68.5,67.29,68.49,98643,0
+CLW.US,D,20140804,000000,68.87,69,67.3,68.67,133934,0
+CLW.US,D,20140805,000000,68.6,69.08,67.93,68.07,108676,0
+CLW.US,D,20140806,000000,67.93,69.97,67.65,69.74,136302,0
+CLW.US,D,20140807,000000,69.85,69.97,68.61,68.95,107521,0
+CLW.US,D,20140808,000000,69,69.74,68.1,68.87,144616,0
+CLW.US,D,20140811,000000,69.24,69.95,68.01,68.45,71674,0
+CLW.US,D,20140812,000000,68.22,68.87,67.12,67.64,86613,0
+CLW.US,D,20140813,000000,67.65,69.11,67.01,69,79103,0
+CLW.US,D,20140814,000000,69.06,69.44,68.62,69.3,69570,0
+CLW.US,D,20140815,000000,69.82,70.16,67.62,68.38,88696,0
+CLW.US,D,20140818,000000,68.84,69.66,68.37,69.56,92210,0
+CLW.US,D,20140819,000000,69.84,70.12,68.57,68.86,82470,0
+CLW.US,D,20140820,000000,68.63,68.63,67.57,67.66,109891,0
+CLW.US,D,20140821,000000,67.63,68.4,67.02,68.26,57621,0
+CLW.US,D,20140822,000000,67.98,68.25,67.22,67.84,91333,0
+CLW.US,D,20140825,000000,68.26,69.12,68.01,68.99,63030,0
+CLW.US,D,20140826,000000,69.23,70.2,68.73,70,106383,0
+CLW.US,D,20140827,000000,70,71.26,69.27,70.13,149149,0
+CLW.US,D,20140828,000000,69.85,70.04,68.85,69.24,86578,0
+CLW.US,D,20140829,000000,69.25,69.77,68.88,69.2,80465,0
+CLW.US,D,20140902,000000,69.58,70.22,68.66,69.85,85713,0
+CLW.US,D,20140903,000000,70,71.57,69.81,71.28,140685,0
+CLW.US,D,20140904,000000,71.39,72.94,71.17,71.53,106832,0
+CLW.US,D,20140905,000000,71.22,71.86,70.62,71.48,122651,0
+CLW.US,D,20140908,000000,71.51,72.28,71.14,72.05,91896,0
+CLW.US,D,20140909,000000,72.16,72.43,71.69,71.83,91485,0
+CLW.US,D,20140910,000000,71.78,72.13,71.21,71.97,166490,0
+CLW.US,D,20140911,000000,71.72,72.71,71.71,71.94,125155,0
+CLW.US,D,20140912,000000,72.13,72.22,70.45,70.83,95281,0
+CLW.US,D,20140915,000000,70.05,70.05,66.42,66.47,253707,0
+CLW.US,D,20140916,000000,66.58,67.91,65.74,65.92,225891,0
+CLW.US,D,20140917,000000,65.94,66.32,64.5,65.84,205672,0
+CLW.US,D,20140918,000000,66.13,66.55,65.11,65.34,183162,0
+CLW.US,D,20140919,000000,65.47,65.96,63.32,63.42,352785,0
+CLW.US,D,20140922,000000,63.42,63.94,63,63.54,210454,0
+CLW.US,D,20140923,000000,63.23,63.69,62,62.27,195127,0
+CLW.US,D,20140924,000000,62.27,63.01,61.99,62.76,150274,0
+CLW.US,D,20140925,000000,62.82,63.01,60.59,61.25,273883,0
+CLW.US,D,20140926,000000,61.29,62.08,61.29,62.02,110822,0
+CLW.US,D,20140929,000000,61.52,61.88,60.81,61.45,120097,0
+CLW.US,D,20140930,000000,61.37,61.95,59.81,60.11,358199,0
+CLW.US,D,20141001,000000,60.2,62.88,60.2,62.41,253542,0
+CLW.US,D,20141002,000000,62.27,63.25,62.05,62.64,124265,0
+CLW.US,D,20141003,000000,63.33,64.61,63.13,63.89,125753,0
+CLW.US,D,20141006,000000,64.24,64.5,63.01,63.98,127257,0
+CLW.US,D,20141007,000000,63.4,64.55,62.88,62.91,127665,0
+CLW.US,D,20141008,000000,63.2,63.71,61.41,63.64,143776,0
+CLW.US,D,20141009,000000,63.72,63.99,62.07,62.16,127367,0
+CLW.US,D,20141010,000000,61.91,63.16,61.67,62.16,127163,0
+CLW.US,D,20141013,000000,62.38,64.33,62.05,63.38,123081,0
+CLW.US,D,20141014,000000,63.87,65.43,63.65,65.1,140659,0
+CLW.US,D,20141015,000000,63.68,65.87,63.68,65.6,172882,0
+CLW.US,D,20141016,000000,64.93,65.94,64.42,64.58,219956,0
+CLW.US,D,20141017,000000,65.37,65.37,63.63,63.71,130742,0
+CLW.US,D,20141020,000000,63.36,64.91,63.36,64.83,138752,0
+CLW.US,D,20141021,000000,65.12,66.75,65.08,65.81,185921,0
+CLW.US,D,20141022,000000,66.25,66.91,64.87,65.09,188473,0
+CLW.US,D,20141023,000000,70,70.77,65.34,66.1,546539,0
+CLW.US,D,20141024,000000,66.06,66.19,64.12,64.26,199031,0
+CLW.US,D,20141027,000000,63.94,63.94,62.54,63.68,204043,0
+CLW.US,D,20141028,000000,64,64.79,63.81,64.55,176791,0
+CLW.US,D,20141029,000000,64.4,64.9,63.86,64.16,150928,0
+CLW.US,D,20141030,000000,64.15,64.94,63.74,64,204037,0
+CLW.US,D,20141031,000000,64.73,65.06,64.24,64.35,204596,0
+CLW.US,D,20141103,000000,64.52,64.79,64.15,64.72,170177,0
+CLW.US,D,20141104,000000,64.65,67.53,64.6,67.24,178215,0
+CLW.US,D,20141105,000000,67.29,67.49,66.99,67.29,121627,0
+CLW.US,D,20141106,000000,67.52,68.12,67.15,67.46,124087,0
+CLW.US,D,20141107,000000,67.63,67.71,67.16,67.5,93074,0
+CLW.US,D,20141110,000000,67.64,68.28,67.05,68.23,128562,0
+CLW.US,D,20141111,000000,68.03,68.28,67.77,68.2,110067,0
+CLW.US,D,20141112,000000,68.28,68.67,67.89,68.53,114828,0
+CLW.US,D,20141113,000000,68.65,69.21,68.19,68.8,94727,0
+CLW.US,D,20141114,000000,68.81,68.81,67.02,67.22,119692,0
+CLW.US,D,20141117,000000,67.33,67.89,66.31,66.36,76743,0
+CLW.US,D,20141118,000000,66.69,67.34,66.23,66.68,92548,0
+CLW.US,D,20141119,000000,67.08,69.1,66.26,68.93,311976,0
+CLW.US,D,20141120,000000,68.54,69,67.61,68.95,108212,0
+CLW.US,D,20141121,000000,69.4,69.68,66.5,66.57,122675,0
+CLW.US,D,20141124,000000,66.17,67.17,66.01,67.01,102476,0
+CLW.US,D,20141125,000000,66.94,67.18,65.8,66.49,102488,0
+CLW.US,D,20141126,000000,66.39,67.23,65.52,67.13,81569,0
+CLW.US,D,20141128,000000,66.82,67.52,66.13,66.26,44290,0
+CLW.US,D,20141201,000000,66.23,66.94,65.87,66.16,105527,0
+CLW.US,D,20141202,000000,66.19,67.39,65.79,66.88,138952,0
+CLW.US,D,20141203,000000,67.22,68.86,66.66,68.7,124063,0
+CLW.US,D,20141204,000000,68.63,68.94,67.7,68.1,80521,0
+CLW.US,D,20141205,000000,67.9,68.92,67.9,68.77,107546,0
+CLW.US,D,20141208,000000,68.43,70.12,68.43,69.39,186724,0
+CLW.US,D,20141209,000000,68.9,70.25,68.17,70,111000,0
+CLW.US,D,20141210,000000,69.6,70.18,67.7,67.75,77444,0
+CLW.US,D,20141211,000000,68.17,68.84,67.55,67.61,79476,0
+CLW.US,D,20141212,000000,67.19,67.9,66.16,67.56,129040,0
+CLW.US,D,20141215,000000,67.58,68.02,66.94,67.41,103671,0
+CLW.US,D,20141216,000000,68.05,70,67.82,69.68,175541,0
+CLW.US,D,20141217,000000,70,71.47,68.89,70.96,190625,0
+CLW.US,D,20141218,000000,71.58,71.58,69.39,69.45,142654,0
+CLW.US,D,20141219,000000,69.28,69.87,68.73,68.9,300231,0
+CLW.US,D,20141222,000000,68.68,69.62,68.68,68.89,134939,0
+CLW.US,D,20141223,000000,69.32,69.56,68.17,69.13,138371,0
+CLW.US,D,20141224,000000,69.37,69.63,68.87,68.98,62917,0
+CLW.US,D,20141226,000000,69.33,69.91,68.85,69.12,49572,0
+CLW.US,D,20141229,000000,68.9,69.81,68.53,68.83,118193,0
+CLW.US,D,20141230,000000,68.98,69.14,67.64,68.16,132626,0
+CLW.US,D,20141231,000000,68.46,69.54,68.43,68.55,84488,0
+CLW.US,D,20150102,000000,68.96,70.52,68.94,70.21,107993,0
+CLW.US,D,20150105,000000,69.71,70.79,69.21,70.44,92561,0
+CLW.US,D,20150106,000000,70.61,71.42,70.31,70.37,144950,0
+CLW.US,D,20150107,000000,70.85,70.87,70.03,70.33,147763,0
+CLW.US,D,20150108,000000,70.8,72.79,70.74,72.67,295061,0
+CLW.US,D,20150109,000000,72.89,72.89,72,72.41,133948,0
+CLW.US,D,20150112,000000,72.51,72.84,72.11,72.53,164668,0
+CLW.US,D,20150113,000000,72.92,74.18,72.01,72.99,115984,0
+CLW.US,D,20150114,000000,72.25,73.22,71.95,72.86,90606,0
+CLW.US,D,20150115,000000,73.43,73.52,71.53,71.66,85558,0
+CLW.US,D,20150116,000000,71.52,72.55,71.52,72.28,91073,0
+CLW.US,D,20150120,000000,72.28,72.94,71.9,72.39,67408,0
+CLW.US,D,20150121,000000,72.17,72.64,71.51,72.25,95691,0
+CLW.US,D,20150122,000000,72.25,74.28,71.92,74.23,78612,0
+CLW.US,D,20150123,000000,74.24,74.55,72.76,73.11,84959,0
+CLW.US,D,20150126,000000,73.11,74.43,72.76,74.35,141396,0
+CLW.US,D,20150127,000000,74,75.57,73.5,74.67,175698,0
+CLW.US,D,20150128,000000,74.78,74.94,74.21,74.44,109951,0
+CLW.US,D,20150129,000000,75.24,75.69,74.44,75.3,106863,0
+CLW.US,D,20150130,000000,74.7,74.84,73.89,74.02,149878,0
+CLW.US,D,20150202,000000,74.22,74.47,71.88,72.28,135642,0
+CLW.US,D,20150203,000000,72.57,73.72,72.12,72.67,134647,0
+CLW.US,D,20150204,000000,72.62,73.97,72.29,73.76,128984,0
+CLW.US,D,20150205,000000,68.3,68.3,58.43,60.02,1644874,0
+CLW.US,D,20150206,000000,61.34,61.77,60.44,61.12,669194,0
+CLW.US,D,20150209,000000,60.78,61.68,60.21,61.05,376133,0
+CLW.US,D,20150210,000000,61.15,61.94,60.88,61.53,287131,0
+CLW.US,D,20150211,000000,61.6,63.63,60.98,62.95,309870,0
+CLW.US,D,20150212,000000,63.05,64.16,63.02,63.94,349746,0
+CLW.US,D,20150213,000000,64.13,64.23,62.66,63.2,191568,0
+CLW.US,D,20150217,000000,63.05,63.39,62.85,62.95,139797,0
+CLW.US,D,20150218,000000,62.79,63.25,62.34,63.21,317075,0
+CLW.US,D,20150219,000000,63.24,63.62,62.77,63.02,177194,0
+CLW.US,D,20150220,000000,63.1,64.02,62.65,63.97,105876,0
+CLW.US,D,20150223,000000,63.7,63.73,61.91,63.02,141987,0
+CLW.US,D,20150224,000000,62.91,63.38,61.8,62.07,115145,0
+CLW.US,D,20150225,000000,61.88,62.52,61.51,62.14,83713,0
+CLW.US,D,20150226,000000,61.92,62.85,61.49,61.75,90493,0
+CLW.US,D,20150227,000000,61.53,62.04,61.05,61.06,95827,0
+CLW.US,D,20150302,000000,61.23,63.24,61,62.48,149800,0
+CLW.US,D,20150303,000000,62.48,62.99,61.37,62.73,167000,0
+CLW.US,D,20150304,000000,62.46,62.66,61.34,62.22,96500,0
+CLW.US,D,20150305,000000,62.14,62.62,61.28,62.2,111700,0
+CLW.US,D,20150306,000000,61.61,61.89,60.5,61.03,175100,0
+CLW.US,D,20150309,000000,61.13,61.73,60.42,61.15,68500,0
+CLW.US,D,20150310,000000,60.6,60.85,59.61,60.29,108300,0
+CLW.US,D,20150311,000000,60.26,61.36,59.74,60.95,160600,0
+CLW.US,D,20150312,000000,61.32,62.49,60.96,61.59,124200,0
+CLW.US,D,20150313,000000,61.71,64.19,61.46,63.91,160700,0
+CLW.US,D,20150316,000000,63.98,64.52,62.26,62.57,132400,0
+CLW.US,D,20150317,000000,62.48,64.85,61.96,64.78,175600,0
+CLW.US,D,20150318,000000,64.64,65.28,63.58,64.86,154600,0
+CLW.US,D,20150319,000000,64.92,64.94,64.17,64.78,61700,0
+CLW.US,D,20150320,000000,65.15,66.71,64.71,66.1,162800,0
+CLW.US,D,20150323,000000,65.9,65.9,63.96,64,80600,0
+CLW.US,D,20150324,000000,64.01,65.07,63.69,65.06,126500,0
+CLW.US,D,20150325,000000,64.89,65.21,64.04,64.51,210600,0
+CLW.US,D,20150326,000000,64.51,64.73,63,63.74,142800,0
+CLW.US,D,20150327,000000,63.62,64.22,63.19,63.65,258700,0
+CLW.US,D,20150330,000000,63.78,64.05,63.38,63.47,196900,0
+CLW.US,D,20150331,000000,62.81,65.44,61.86,65.3,418658,0
+CLW.US,D,20150401,000000,64.96,67.98,64.93,67.83,282900,0
+CLW.US,D,20150402,000000,67.89,67.99,66.24,66.66,221900,0
+CLW.US,D,20150406,000000,66.47,66.83,66.11,66.27,105400,0
+CLW.US,D,20150407,000000,66.38,66.5,65.75,65.97,116300,0
+CLW.US,D,20150408,000000,66.03,67.07,65.85,66.43,154500,0
+CLW.US,D,20150409,000000,66.28,66.69,65.44,66.34,98402,0
+CLW.US,D,20150410,000000,66.35,66.77,65.53,66.03,68900,0
+CLW.US,D,20150413,000000,66.36,66.36,65.25,65.64,69600,0
+CLW.US,D,20150414,000000,65.94,65.94,64.44,64.86,172000,0
+CLW.US,D,20150415,000000,64.8,65.93,64.54,65.6,149539,0
+CLW.US,D,20150416,000000,65.23,66.42,65.2,65.82,116298,0
+CLW.US,D,20150417,000000,65.39,65.76,64.76,64.96,102200,0
+CLW.US,D,20150420,000000,65.03,65.53,64.98,65.2,164032,0
+CLW.US,D,20150421,000000,64.65,65.34,62.94,63.05,195113,0
+CLW.US,D,20150422,000000,62.93,63.68,62.69,62.98,198696,0
+CLW.US,D,20150423,000000,63,64.64,60.52,64.17,252800,0
+CLW.US,D,20150424,000000,63.95,64.81,63.26,64.38,104431,0
+CLW.US,D,20150427,000000,64.37,65.31,64.18,64.71,124700,0
+CLW.US,D,20150428,000000,64.56,65.33,63.92,64.3,267700,0
+CLW.US,D,20150429,000000,63.99,64.56,63.62,64.23,83500,0
+CLW.US,D,20150430,000000,63.97,64.46,63.72,63.97,150300,0
+CLW.US,D,20150501,000000,63.94,64.56,63.65,64.1,78700,0
+CLW.US,D,20150504,000000,63.95,65.27,63.95,64.35,92800,0
+CLW.US,D,20150505,000000,64.46,64.54,62.99,63.19,146200,0
+CLW.US,D,20150506,000000,63.46,63.8,62.9,63.33,100229,0
+CLW.US,D,20150507,000000,63.17,63.89,61.36,62.98,277661,0
+CLW.US,D,20150508,000000,63.45,63.89,62.9,62.98,71500,0
+CLW.US,D,20150511,000000,62.76,63.37,62.47,62.8,123500,0
+CLW.US,D,20150512,000000,62.78,62.78,61.33,62.2,66806,0
+CLW.US,D,20150513,000000,61.8,63.08,61.46,62.15,150100,0
+CLW.US,D,20150514,000000,62.31,63.52,62.3,62.73,66200,0
+CLW.US,D,20150515,000000,62.43,62.82,62.2,62.48,55895,0
+CLW.US,D,20150518,000000,62.23,62.46,61.99,62.25,82189,0
+CLW.US,D,20150519,000000,62.29,62.71,61.53,61.78,89105,0
+CLW.US,D,20150520,000000,61.84,62.19,61.21,61.37,72100,0
+CLW.US,D,20150521,000000,61.35,61.85,60.99,61.14,69900,0
+CLW.US,D,20150522,000000,61.22,61.5,60.07,60.46,92800,0
+CLW.US,D,20150526,000000,59.89,60.88,59.62,60.46,116721,0
+CLW.US,D,20150527,000000,60.67,61.54,60.16,60.89,62600,0
+CLW.US,D,20150528,000000,60.68,61.48,59.87,61.17,162941,0
+CLW.US,D,20150529,000000,61.05,61.21,59.53,60.01,69800,0
+CLW.US,D,20150601,000000,59.99,60.36,59.12,59.91,103222,0
+CLW.US,D,20150602,000000,59.72,60.34,58.67,58.97,74141,0
+CLW.US,D,20150603,000000,58.92,59.6,58.51,58.99,65600,0
+CLW.US,D,20150604,000000,58.79,59.55,58.24,58.6,84600,0
+CLW.US,D,20150605,000000,58.39,58.74,57.29,58.52,151000,0
+CLW.US,D,20150608,000000,58.43,58.45,56.86,56.92,82100,0
+CLW.US,D,20150609,000000,56.92,57.48,55.93,56.53,70267,0
+CLW.US,D,20150610,000000,56.85,57.73,56.8,57.06,93526,0
+CLW.US,D,20150611,000000,57,57.59,55.93,56.46,125280,0
+CLW.US,D,20150612,000000,56.21,59.2,56.01,58.09,255600,0
+CLW.US,D,20150615,000000,58,58.92,57.79,57.82,122600,0
+CLW.US,D,20150616,000000,58,58.43,57.6,57.81,95600,0
+CLW.US,D,20150617,000000,58.17,58.6,57.8,58.46,97200,0
+CLW.US,D,20150618,000000,58.46,58.93,58.13,58.51,162300,0
+CLW.US,D,20150619,000000,58.4,58.93,58.22,58.29,163800,0
+CLW.US,D,20150622,000000,58.46,58.46,57.62,58.36,99700,0
+CLW.US,D,20150623,000000,58.59,58.61,57.85,58.3,141406,0
+CLW.US,D,20150624,000000,58.51,58.71,58.2,58.41,105400,0
+CLW.US,D,20150625,000000,58.79,58.79,57.65,58.2,83500,0
+CLW.US,D,20150626,000000,58.16,58.88,57.95,58.61,169900,0
+CLW.US,D,20150629,000000,58.65,59.2,57.24,57.34,98200,0
+CLW.US,D,20150630,000000,57.89,58.11,57.04,57.3,158634,0
+CLW.US,D,20150701,000000,57.84,59.68,57.7,58.69,195000,0
+CLW.US,D,20150702,000000,58.7,59.11,58.05,58.42,69000,0
+CLW.US,D,20150706,000000,58.02,58.24,56.51,56.71,99900,0
+CLW.US,D,20150707,000000,56.7,57.18,55.25,56.35,139900,0
+CLW.US,D,20150708,000000,56.1,56.48,54.79,55.24,99900,0
+CLW.US,D,20150709,000000,55.76,55.87,54.31,54.57,97000,0
+CLW.US,D,20150710,000000,55.11,55.47,54.25,54.57,84900,0
+CLW.US,D,20150713,000000,54.7,55.44,54.48,55.22,91600,0
+CLW.US,D,20150714,000000,55.1,56.5,55.1,56.38,100220,0
+CLW.US,D,20150715,000000,56.3,57.05,55.93,56.52,108709,0
+CLW.US,D,20150716,000000,56.57,57.23,56.23,56.61,176900,0
+CLW.US,D,20150717,000000,56.65,57.45,56.33,56.57,133000,0
+CLW.US,D,20150720,000000,56.67,57,56.13,56.5,180000,0
+CLW.US,D,20150721,000000,56.41,56.6,55.33,55.69,108900,0
+CLW.US,D,20150722,000000,55.8,56.36,55.57,56.1,128000,0
+CLW.US,D,20150723,000000,56.19,56.2,54.69,54.98,91900,0
+CLW.US,D,20150724,000000,54.78,55.08,53.83,53.95,137200,0
+CLW.US,D,20150727,000000,54.07,54.54,53.61,53.86,77100,0
+CLW.US,D,20150728,000000,53.88,54.06,53.12,53.34,132200,0
+CLW.US,D,20150729,000000,53.3,54.01,53.2,53.41,108900,0
+CLW.US,D,20150730,000000,53.75,55.08,52.8,53.39,137800,0
+CLW.US,D,20150731,000000,53.51,59.7,53.51,58.85,217100,0
+CLW.US,D,20150803,000000,58.87,59.27,57.28,58.87,139662,0
+CLW.US,D,20150804,000000,58.92,58.92,57.88,58.08,59800,0
+CLW.US,D,20150805,000000,58.23,58.87,57.19,57.31,157300,0
+CLW.US,D,20150806,000000,57.26,57.26,56.08,56.74,116639,0
+CLW.US,D,20150807,000000,56.31,56.63,53.99,55.8,227000,0
+CLW.US,D,20150810,000000,56.21,57.21,56.16,57.12,114900,0
+CLW.US,D,20150811,000000,56.75,57.56,56.54,57.18,104520,0
+CLW.US,D,20150812,000000,57.17,57.17,56.27,56.81,96500,0
+CLW.US,D,20150813,000000,56.71,57.05,56,56.14,81400,0
+CLW.US,D,20150814,000000,56.01,56.92,55.96,56.91,82100,0
+CLW.US,D,20150817,000000,56.85,57.32,55.93,57.29,90600,0
+CLW.US,D,20150818,000000,57.31,57.88,57.13,57.65,88700,0
+CLW.US,D,20150819,000000,57.36,58.07,56.4,57.37,90000,0
+CLW.US,D,20150820,000000,57.01,57.23,56.47,56.77,97700,0
+CLW.US,D,20150821,000000,56.13,56.98,55.71,56.49,158000,0
+CLW.US,D,20150824,000000,54.24,54.48,53.12,53.46,210562,0
+CLW.US,D,20150825,000000,54.87,54.87,52.41,52.52,179900,0
+CLW.US,D,20150826,000000,53.01,54.86,52.69,54.62,171500,0
+CLW.US,D,20150827,000000,54.96,55.7,53.92,54.83,142900,0
+CLW.US,D,20150828,000000,54.7,56.29,54.7,56.01,115900,0
+CLW.US,D,20150831,000000,55.8,56.61,55.63,56.06,143400,0
+CLW.US,D,20150901,000000,55.4,56.5,54.8,55.75,231600,0
+CLW.US,D,20150902,000000,56.12,56.16,55,55.76,147600,0
+CLW.US,D,20150903,000000,55.69,56.44,55.29,55.72,101300,0
+CLW.US,D,20150904,000000,55.17,55.21,53.95,54.17,89300,0
+CLW.US,D,20150908,000000,54.79,54.82,54.24,54.32,118400,0
+CLW.US,D,20150909,000000,54.41,54.41,49.54,49.66,324900,0
+CLW.US,D,20150910,000000,49.66,49.89,44.7,45.19,341015,0
+CLW.US,D,20150911,000000,45,45,42.64,43.61,363400,0
+CLW.US,D,20150914,000000,43.66,45.87,43.66,45.43,358100,0
+CLW.US,D,20150915,000000,45.57,46.98,45.5,46.51,228500,0
+CLW.US,D,20150916,000000,46.6,47.26,46.34,46.85,197000,0
+CLW.US,D,20150917,000000,46.81,48.04,46.54,47.55,227763,0
+CLW.US,D,20150918,000000,46.85,48.49,46.85,47.32,268000,0
+CLW.US,D,20150921,000000,47.39,48.69,47.09,48.01,250100,0
+CLW.US,D,20150922,000000,47.68,47.9,47.13,47.33,168900,0
+CLW.US,D,20150923,000000,47.53,48.75,46.68,47.29,147777,0
+CLW.US,D,20150924,000000,46.9,48.63,46.47,48.36,168225,0
+CLW.US,D,20150925,000000,48.63,48.63,47.26,47.98,220600,0
+CLW.US,D,20150928,000000,47.79,47.79,46.35,46.69,223821,0
+CLW.US,D,20150929,000000,46.63,47.56,45.88,47.28,191600,0
+CLW.US,D,20150930,000000,47.66,47.75,46.29,47.24,183700,0
+CLW.US,D,20151001,000000,47.27,47.38,45.36,45.9,336300,0
+CLW.US,D,20151002,000000,45.71,46.89,45.48,46.72,102200,0
+CLW.US,D,20151005,000000,47.07,48.03,47.07,47.71,114212,0
+CLW.US,D,20151006,000000,47.73,48.34,47.44,47.49,111400,0
+CLW.US,D,20151007,000000,47.77,49,47.54,48.96,133000,0
+CLW.US,D,20151008,000000,48.99,49.28,48.53,49.14,90800,0
+CLW.US,D,20151009,000000,49.02,50.18,48.54,48.82,113100,0
+CLW.US,D,20151012,000000,48.71,48.74,47.92,48.36,156961,0
+CLW.US,D,20151013,000000,48.43,48.67,48.1,48.26,69100,0
+CLW.US,D,20151014,000000,48.33,48.69,47.84,47.96,76800,0
+CLW.US,D,20151015,000000,48.02,48.55,47.61,48.4,108600,0
+CLW.US,D,20151016,000000,48.61,48.62,47.72,48.24,119100,0
+CLW.US,D,20151019,000000,48.03,48.53,47.69,48.38,86549,0
+CLW.US,D,20151020,000000,48.21,48.642,48.005,48.45,86034,0
+CLW.US,D,20151021,000000,48.33,48.58,47.73,48.4,80600,0
+CLW.US,D,20151022,000000,48.6,49.75,48.24,49.57,71500,0
+CLW.US,D,20151023,000000,49.9,50.39,49.16,49.8,87500,0
+CLW.US,D,20151026,000000,49.84,50.15,47.76,48.59,104900,0
+CLW.US,D,20151027,000000,48.25,48.56,47.34,48.04,86000,0
+CLW.US,D,20151028,000000,47.92,49.87,47.92,49.85,130100,0
+CLW.US,D,20151029,000000,49.49,49.71,48.31,48.64,91600,0
+CLW.US,D,20151030,000000,49.2,51.33,48.45,50.43,211200,0
+CLW.US,D,20151102,000000,50.31,51.79,49.75,51.06,98999,0
+CLW.US,D,20151103,000000,51.04,51.76,50.72,51.13,66000,0
+CLW.US,D,20151104,000000,51.1,51.77,50.32,50.37,73568,0
+CLW.US,D,20151105,000000,50.42,51.09,50.2,50.59,44500,0
+CLW.US,D,20151106,000000,50.35,51.25,49.87,51.18,76000,0
+CLW.US,D,20151109,000000,50.94,51.3,50.06,50.26,149535,0
+CLW.US,D,20151110,000000,50.26,51.49,50.26,51.22,81600,0
+CLW.US,D,20151111,000000,51.46,51.62,50.9,51.29,62000,0
+CLW.US,D,20151112,000000,51.12,51.12,48.87,48.97,107500,0
+CLW.US,D,20151113,000000,48.57,49.79,48.53,49.56,186600,0
+CLW.US,D,20151116,000000,49.66,50.13,49.1,49.29,81300,0
+CLW.US,D,20151117,000000,49.29,49.37,47.26,47.38,82300,0
+CLW.US,D,20151118,000000,47.59,49.11,46.98,48.9,91600,0
+CLW.US,D,20151119,000000,49.01,49.1,47.91,48.58,82500,0
+CLW.US,D,20151120,000000,48.74,49.26,48.05,48.29,82500,0
+CLW.US,D,20151123,000000,48.11,48.52,47.81,48.01,124200,0
+CLW.US,D,20151124,000000,47.8,48.36,47.62,48.03,118200,0
+CLW.US,D,20151125,000000,47.9,49.13,47.58,48.9,208200,0
+CLW.US,D,20151127,000000,49,49.84,48.84,49.44,134600,0
+CLW.US,D,20151130,000000,49.59,49.79,48.74,48.81,93600,0
+CLW.US,D,20151201,000000,49.04,49.25,48.56,48.93,92559,0
+CLW.US,D,20151202,000000,48.81,49.17,47.21,47.33,92413,0
+CLW.US,D,20151203,000000,47.38,48.48,46.72,46.95,65226,0
+CLW.US,D,20151204,000000,46.94,47.93,46.81,47.61,59000,0
+CLW.US,D,20151207,000000,47.44,47.58,46.6,46.85,95900,0
+CLW.US,D,20151208,000000,46.42,46.45,45.68,45.75,53634,0
+CLW.US,D,20151209,000000,45.75,46.35,45.27,45.78,74600,0
+CLW.US,D,20151210,000000,45.6,45.9,44.51,44.6,58400,0
+CLW.US,D,20151211,000000,43.96,44.18,42.63,43.34,144200,0
+CLW.US,D,20151214,000000,43.45,44.22,42.85,43.03,132829,0
+CLW.US,D,20151215,000000,43.8,45.09,43.27,44.95,98000,0
+CLW.US,D,20151216,000000,45.23,45.9,45.06,45.74,108500,0
+CLW.US,D,20151217,000000,46.06,46.77,45.51,46.16,141000,0
+CLW.US,D,20151218,000000,45.84,46.18,45.32,45.75,472700,0
+CLW.US,D,20151221,000000,46.62,46.62,45.92,46.38,81600,0
+CLW.US,D,20151222,000000,46.51,47.21,46.35,47.08,54211,0
+CLW.US,D,20151223,000000,47.12,47.6,46.85,47.55,45700,0
+CLW.US,D,20151224,000000,47.57,47.91,47.33,47.52,50044,0
+CLW.US,D,20151228,000000,47.45,47.48,46.75,47.02,68889,0
+CLW.US,D,20151229,000000,46.96,47.18,46.34,47.05,60010,0
+CLW.US,D,20151230,000000,47,47.33,46.12,46.29,105657,0
+CLW.US,D,20151231,000000,45.99,46.3239,45.52,45.53,90963,0
+CLW.US,D,20160104,000000,44.9,45.59,44.15,45.1,130984,0
+CLW.US,D,20160105,000000,45.35,46.41,44.88,46.3,105870,0
+CLW.US,D,20160106,000000,45.73,46.635,45.52,46.14,150129,0
+CLW.US,D,20160107,000000,45.44,45.83,43.06,43.14,127322,0
+CLW.US,D,20160108,000000,43.48,43.71,42.8,43.09,172245,0
+CLW.US,D,20160111,000000,42.95,42.95,41.57,42.04,251047,0
+CLW.US,D,20160112,000000,41.59,41.84,39.81,40.15,194453,0
+CLW.US,D,20160113,000000,40.15,40.64,39.7,39.99,110786,0
+CLW.US,D,20160114,000000,40.35,40.81,39.88,40.51,113910,0
+CLW.US,D,20160115,000000,39.4,40.49,39.14,40.25,113675,0
+CLW.US,D,20160119,000000,40.57,40.74,39.47,39.66,114200,0
+CLW.US,D,20160120,000000,38.97,40.47,37.975,39.85,104811,0
+CLW.US,D,20160121,000000,40.08,40.5,38.97,39.01,90486,0
+CLW.US,D,20160122,000000,39.38,39.88,38.9,39.56,112380,0
+CLW.US,D,20160125,000000,39.38,39.38,36.74,36.82,72010,0
+CLW.US,D,20160126,000000,36.9,38.18,36.84,38.04,101499,0
+CLW.US,D,20160127,000000,37.8,38.67,37.62,38.54,126950,0
+CLW.US,D,20160128,000000,38.78,38.95,37.33,37.52,66292,0
+CLW.US,D,20160129,000000,37.53,39.25,37.53,39.16,143781,0
+CLW.US,D,20160201,000000,38.98,38.98,38.241,38.63,65490,0
+CLW.US,D,20160202,000000,38.33,38.33,36.83,36.91,74855,0
+CLW.US,D,20160203,000000,37.15,37.31,36.12,36.73,118240,0
+CLW.US,D,20160204,000000,36.79,38.2425,36.69,38.02,93374,0
+CLW.US,D,20160205,000000,37.77,38.32,36.19,36.38,83877,0
+CLW.US,D,20160208,000000,36,37.37,35.68,37.16,120463,0
+CLW.US,D,20160209,000000,36.69,37.89,36.69,37.3,60328,0
+CLW.US,D,20160210,000000,37.42,38.09,35.8,36.25,101637,0
+CLW.US,D,20160211,000000,34.59,35.7,32,35.11,154835,0
+CLW.US,D,20160212,000000,35.11,40.68,34.91,37.74,255858,0
+CLW.US,D,20160216,000000,37.85,38.14,34.93,36.43,526977,0
+CLW.US,D,20160217,000000,36.89,38.05,36.72,37.49,111694,0
+CLW.US,D,20160218,000000,37.43,37.9,36.9,37.77,97051,0
+CLW.US,D,20160219,000000,37.61,37.61,36.82,37.27,106843,0
+CLW.US,D,20160222,000000,37.71,38.19,37.406,37.96,106347,0
+CLW.US,D,20160223,000000,37.81,38.15,37.37,38,118009,0
+CLW.US,D,20160224,000000,37.81,39.08,37.66,38.82,126810,0
+CLW.US,D,20160225,000000,38.4201,38.76,37.89,38.75,60217,0
+CLW.US,D,20160226,000000,39.22,39.7,38.59,39.68,139937,0
+CLW.US,D,20160229,000000,39.93,41.07,39.76,40.67,156396,0
+CLW.US,D,20160301,000000,40.92,41.74,40.465,41.23,139642,0
+CLW.US,D,20160302,000000,41.23,42.64,41.2,42.56,172932,0
+CLW.US,D,20160303,000000,42.42,44.18,42.4,43.21,189361,0
+CLW.US,D,20160304,000000,43.21,45.255,43,44.56,130779,0
+CLW.US,D,20160307,000000,44.65,46.33,44.49,45.48,248611,0
+CLW.US,D,20160308,000000,45.13,45.6,44.09,44.51,250486,0
+CLW.US,D,20160309,000000,44.84,45.8401,44.41,45.21,123406,0
+CLW.US,D,20160310,000000,45.22,45.82,44.4605,45.77,157078,0
+CLW.US,D,20160311,000000,46.34,47.16,46.19,46.76,74067,0
+CLW.US,D,20160314,000000,46.53,46.76,46.105,46.13,86538,0
+CLW.US,D,20160315,000000,46,46.28,45.545,45.78,102373,0
+CLW.US,D,20160316,000000,45.63,46.52,45.3375,46.15,91190,0
+CLW.US,D,20160317,000000,46.04,47.67,46.04,47.56,65501,0
+CLW.US,D,20160318,000000,47.91,48.38,46.718,48.23,177791,0
+CLW.US,D,20160321,000000,48.04,48.19,47.39,47.59,132002,0
+CLW.US,D,20160322,000000,47.55,47.9,47.17,47.6,85636,0
+CLW.US,D,20160323,000000,47.5,47.56,47.05,47.1,81575,0
+CLW.US,D,20160324,000000,46.9,47.52,46.68,47.42,49016,0
+CLW.US,D,20160328,000000,47.42,47.7,46.66,47.15,129731,0
+CLW.US,D,20160329,000000,47.04,48.77,46.8,48.67,100051,0
+CLW.US,D,20160330,000000,48.39,48.52,47.64,48.16,71923,0
+CLW.US,D,20160331,000000,48.14,49.58,48.14,48.51,74274,0
+CLW.US,D,20160401,000000,48.17,49.47,47.55,48.78,62300,0
+CLW.US,D,20160404,000000,48.79,49.3125,48.46,48.85,84087,0
+CLW.US,D,20160405,000000,48.37,48.82,47.91,48.37,88840,0
+CLW.US,D,20160406,000000,48.28,48.55,47.6,48.39,52628,0
+CLW.US,D,20160407,000000,48.25,48.71,47.62,47.99,105103,0
+CLW.US,D,20160408,000000,48.4,49.38,48.15,48.79,67533,0
+CLW.US,D,20160411,000000,49,49.53,48.8,49.19,65877,0
+CLW.US,D,20160412,000000,49.46,50.65,48.9001,50.04,111643,0
+CLW.US,D,20160413,000000,50.42,51.51,50.11,51.27,89564,0
+CLW.US,D,20160414,000000,51.4,51.5,50.42,51.4,65525,0
+CLW.US,D,20160415,000000,51.34,52.24,51.31,51.74,128809,0
+CLW.US,D,20160418,000000,51.38,52.755,51.21,52.21,67231,0
+CLW.US,D,20160419,000000,52.47,53.3995,51.98,53.26,74719,0
+CLW.US,D,20160420,000000,53.36,53.93,52.87,53.34,64658,0
+CLW.US,D,20160421,000000,53.57,54.07,52.63,52.7,75166,0
+CLW.US,D,20160422,000000,52.89,53.53,52.695,53.35,90935,0
+CLW.US,D,20160425,000000,53.46,53.46,51.43,51.68,142677,0
+CLW.US,D,20160426,000000,51.7,53.49,51.44,53.39,76950,0
+CLW.US,D,20160427,000000,53.31,54.43,52.86,54.24,66078,0
+CLW.US,D,20160428,000000,53.82,54.45,52.91,53.05,136251,0
+CLW.US,D,20160429,000000,58.3,62.9,57.99,59.74,420674,0
+CLW.US,D,20160502,000000,60.1,60.8,59.11,60.3,131331,0
+CLW.US,D,20160503,000000,59.81,60.53,57.68,59.69,130531,0
+CLW.US,D,20160504,000000,59.49,61.29,59.49,59.91,133332,0
+CLW.US,D,20160505,000000,60.08,60.81,59.32,59.47,70384,0
+CLW.US,D,20160506,000000,59.39,60.99,59.39,60.76,91784,0
+CLW.US,D,20160509,000000,60.54,60.755,59.7113,60,58534,0
+CLW.US,D,20160510,000000,60.49,61.4,60.08,61.04,77115,0
+CLW.US,D,20160511,000000,61,62.33,61,61.37,85404,0
+CLW.US,D,20160512,000000,61.32,62.23,59.22,59.99,190958,0
+CLW.US,D,20160513,000000,59.39,60.35,58.83,59.98,112559,0
+CLW.US,D,20160516,000000,60.38,61.24,59.92,60.37,107393,0
+CLW.US,D,20160517,000000,60.45,60.45,58.88,59.42,107810,0
+CLW.US,D,20160518,000000,59.02,60.66,58.9901,59.62,88965,0
+CLW.US,D,20160519,000000,59.4,60.66,58.37,60.19,80507,0
+CLW.US,D,20160520,000000,60.24,61.22,59.3001,60,108579,0
+CLW.US,D,20160523,000000,59.79,61.61,59.79,60.18,95844,0
+CLW.US,D,20160524,000000,60.25,62,60.25,61.45,121314,0
+CLW.US,D,20160525,000000,61.49,62.18,60.99,61.76,90525,0
+CLW.US,D,20160526,000000,62.06,62.08,61.02,61.47,48471,0
+CLW.US,D,20160527,000000,61.33,62.21,61,61.68,103363,0
+CLW.US,D,20160531,000000,61.68,62.85,61.68,62.61,154057,0
+CLW.US,D,20160601,000000,62.31,63,61.83,63,106033,0
+CLW.US,D,20160602,000000,62.92,63.56,62.43,63.53,89070,0
+CLW.US,D,20160603,000000,63.47,63.47,62.28,62.29,77569,0
+CLW.US,D,20160606,000000,62.54,63.695,62.315,63.18,94622,0
+CLW.US,D,20160607,000000,63.17,63.69,63,63.61,88635,0
+CLW.US,D,20160608,000000,63.74,64.21,63.6,63.85,113676,0
+CLW.US,D,20160609,000000,63.46,63.735,62.483,63.61,65304,0
+CLW.US,D,20160610,000000,63,63.56,62.44,62.89,75219,0
+CLW.US,D,20160613,000000,62.55,63.42,61.5,61.57,65739,0
+CLW.US,D,20160614,000000,61.41,61.98,60.83,61.92,101588,0
+CLW.US,D,20160615,000000,62.18,62.99,61.46,61.47,92675,0
+CLW.US,D,20160616,000000,61.07,61.47,60.53,61.28,107000,0
+CLW.US,D,20160617,000000,61.26,62.23,60.93,61.74,170815,0
+CLW.US,D,20160620,000000,62.17,63.24,61.4,62.57,132835,0
+CLW.US,D,20160621,000000,62.58,62.58,61.22,62.24,77255,0
+CLW.US,D,20160622,000000,62.68,65.42,62.68,64.68,243096,0
+CLW.US,D,20160623,000000,65.25,66.65,64.38,66.55,88176,0
+CLW.US,D,20160624,000000,64,65.34,63.41,64.84,236221,0
+CLW.US,D,20160627,000000,64.25,64.49,62.69,63.13,169272,0
+CLW.US,D,20160628,000000,63.79,63.82,62.62,62.77,132586,0
+CLW.US,D,20160629,000000,63.34,64,62.79,63.83,136409,0
+CLW.US,D,20160630,000000,64.03,65.37,63.81,65.37,156860,0
+CLW.US,D,20160701,000000,64.67,65.94,64.67,65.69,82824,0
+CLW.US,D,20160705,000000,65.34,65.4527,63.58,64.25,84341,0
+CLW.US,D,20160706,000000,64.26,65.08,64.26,64.81,146249,0
+CLW.US,D,20160707,000000,65.1,65.44,63.28,63.79,95129,0
+CLW.US,D,20160708,000000,64.33,65.47,63.85,65.31,108413,0
+CLW.US,D,20160711,000000,65.92,66.95,64.98,66.93,88848,0
+CLW.US,D,20160712,000000,67,68.16,66.7,67.61,101443,0
+CLW.US,D,20160713,000000,68.08,68.61,67.65,68.19,91451,0
+CLW.US,D,20160714,000000,68.36,68.89,67.86,68.53,70228,0
+CLW.US,D,20160715,000000,69.01,69.75,67.76,69.17,123614,0
+CLW.US,D,20160718,000000,68.59,69.57,68.49,68.75,88972,0
+CLW.US,D,20160719,000000,68.62,69.72,68,68.44,181893,0
+CLW.US,D,20160720,000000,68.61,68.65,67.4308,67.98,76999,0
+CLW.US,D,20160721,000000,68.14,68.71,67.761,68.54,107088,0
+CLW.US,D,20160722,000000,67.7,67.805,62.44,63.17,351775,0
+CLW.US,D,20160725,000000,62.4,62.76,60.14,61.98,391628,0
+CLW.US,D,20160726,000000,61.5,64.34,61.36,64.29,252225,0
+CLW.US,D,20160727,000000,64,64.55,62.44,63.13,156213,0
+CLW.US,D,20160728,000000,63.17,63.84,62.67,63.38,122553,0
+CLW.US,D,20160729,000000,63.22,63.22,61.7,62.91,186597,0
+CLW.US,D,20160801,000000,62.24,62.5558,61.305,61.7,158584,0
+CLW.US,D,20160802,000000,61.51,62.3372,61.36,61.59,153404,0
+CLW.US,D,20160803,000000,61.2,62.39,61.055,62.38,106677,0
+CLW.US,D,20160804,000000,62.54,63.155,62.18,62.61,77960,0
+CLW.US,D,20160805,000000,62.7,63.29,61.73,61.82,73078,0
+CLW.US,D,20160808,000000,62.17,62.28,61.5,61.93,76179,0
+CLW.US,D,20160809,000000,61.99,62.58,61.13,61.21,89414,0
+CLW.US,D,20160810,000000,61.3,61.82,60.87,61.25,86557,0
+CLW.US,D,20160811,000000,61.24,61.83,60.93,61.11,74422,0
+CLW.US,D,20160812,000000,61.26,61.26,59.71,60.51,69074,0
+CLW.US,D,20160815,000000,60.51,61.6605,60.2559,61.02,78045,0
+CLW.US,D,20160816,000000,60.83,60.99,59.53,59.62,68140,0
+CLW.US,D,20160817,000000,59.59,60.36,59.18,60.31,81323,0
+CLW.US,D,20160818,000000,60.23,60.98,59.93,60.63,58930,0
+CLW.US,D,20160819,000000,60.2,61.2,60.09,60.5,92350,0
+CLW.US,D,20160822,000000,60.18,60.385,59.45,60.33,77698,0
+CLW.US,D,20160823,000000,60.62,61.42,60.52,60.89,97285,0
+CLW.US,D,20160824,000000,60.9,61.14,60.46,60.76,78246,0
+CLW.US,D,20160825,000000,60.57,61.75,60.53,61.53,70794,0
+CLW.US,D,20160826,000000,61.55,62.33,61.31,61.93,69421,0
+CLW.US,D,20160829,000000,61.78,63.07,61.78,62.58,58853,0
+CLW.US,D,20160830,000000,62.6,63.4,62.27,63.01,71713,0
+CLW.US,D,20160831,000000,62.76,63.25,61.59,62.07,76881,0
+CLW.US,D,20160901,000000,62.19,62.85,61.89,62.75,60607,0
+CLW.US,D,20160902,000000,62.99,63.27,62.59,63.24,43592,0
+CLW.US,D,20160906,000000,63.28,64,62.9,64,97020,0
+CLW.US,D,20160907,000000,64,64,62.595,63.13,71632,0
+CLW.US,D,20160908,000000,62.95,62.95,61.19,61.9,95264,0
+CLW.US,D,20160909,000000,61.58,61.63,60.4,60.69,78826,0
+CLW.US,D,20160912,000000,60.47,61.81,59.4032,61.71,97048,0
+CLW.US,D,20160913,000000,61.19,61.6,60.06,60.52,74774,0
+CLW.US,D,20160914,000000,60.6,61.35,60.4,60.97,68050,0
+CLW.US,D,20160915,000000,60.94,61.9499,60.77,61.67,43289,0
+CLW.US,D,20160916,000000,61.78,62.529,61.56,62.01,112552,0
+CLW.US,D,20160919,000000,62.25,62.94,61.83,62.37,60261,0
+CLW.US,D,20160920,000000,62.45,62.82,61.86,62.01,59724,0
+CLW.US,D,20160921,000000,62.38,63.15,62.38,63.02,53911,0
+CLW.US,D,20160922,000000,63.17,64.18,63.17,63.73,54931,0
+CLW.US,D,20160923,000000,63.38,63.89,63.22,63.26,58974,0
+CLW.US,D,20160926,000000,63.13,63.3,62.34,62.93,62203,0
+CLW.US,D,20160927,000000,62.8,63.94,62.735,63.45,95372,0
+CLW.US,D,20160928,000000,63.67,64.14,63.14,64.13,144117,0
+CLW.US,D,20160929,000000,63.93,63.93,63.165,63.53,59366,0
+CLW.US,D,20160930,000000,63.6,65.29,63.44,64.67,101366,0
+CLW.US,D,20161003,000000,64.54,64.8,63.27,64.8,144542,0
+CLW.US,D,20161004,000000,64.82,65.46,64.45,64.78,91144,0
+CLW.US,D,20161005,000000,65.06,65.7,64.08,64.77,81649,0
+CLW.US,D,20161006,000000,64.5,65.55,64.5,64.96,60523,0
+CLW.US,D,20161007,000000,65.13,65.4,64.28,64.38,53459,0
+CLW.US,D,20161010,000000,64.7,65.62,64.7,65.34,36042,0
+CLW.US,D,20161011,000000,64.98,64.98,63.95,64.63,56707,0
+CLW.US,D,20161012,000000,64.45,65.41,64.45,64.77,27014,0
+CLW.US,D,20161013,000000,64.29,64.55,63.369,64.46,60843,0
+CLW.US,D,20161014,000000,64.86,65.87,64.5101,65.62,55422,0
+CLW.US,D,20161017,000000,65.45,65.76,64.51,64.77,46569,0
+CLW.US,D,20161018,000000,65.11,65.46,64.71,64.98,35586,0
+CLW.US,D,20161019,000000,65.05,65.83,64.21,65.67,52821,0
+CLW.US,D,20161020,000000,65.5,65.525,64.11,64.78,96022,0
+CLW.US,D,20161021,000000,63.42,64.05,55.75,56.04,557549,0
+CLW.US,D,20161024,000000,56.3,57.058,54.98,55.99,264254,0
+CLW.US,D,20161025,000000,55.89,57.36,54.86,55.62,128940,0
+CLW.US,D,20161026,000000,55.25,55.6,53.06,53.13,210230,0
+CLW.US,D,20161027,000000,53.33,53.895,52.58,53.74,134552,0
+CLW.US,D,20161028,000000,53.52,54.2,52.92,53.86,149027,0
+CLW.US,D,20161031,000000,53.85,54,52.95,53.1,149893,0
+CLW.US,D,20161101,000000,53.35,53.35,50.3,50.3,135513,0
+CLW.US,D,20161102,000000,50.3,51.625,50.3,51.35,113682,0
+CLW.US,D,20161103,000000,51.6,52,51.3,51.85,89606,0
+CLW.US,D,20161104,000000,52.1,53.6,52.05,52.1,142320,0
+CLW.US,D,20161107,000000,52.8,52.8,51.1,51.7,113855,0
+CLW.US,D,20161108,000000,51.65,52.6,51.355,51.65,78320,0
+CLW.US,D,20161109,000000,51.3,53.4,51.15,53.35,99192,0
+CLW.US,D,20161110,000000,53.7,55.45,53.45,54.85,102689,0
+CLW.US,D,20161111,000000,55.1,57.4,55.1,57.35,112820,0
+CLW.US,D,20161114,000000,60.15,62.1,59.8,61.15,178397,0
+CLW.US,D,20161115,000000,61.15,62,60.55,61.9,66640,0
+CLW.US,D,20161116,000000,61.6,62.125,60.95,62.05,72800,0
+CLW.US,D,20161117,000000,62.35,63.75,62.05,62.85,107536,0
+CLW.US,D,20161118,000000,63.05,63.65,62.7,63.25,83885,0
+CLW.US,D,20161121,000000,63.25,63.25,62.3,62.7,96910,0
+CLW.US,D,20161122,000000,62.9,64,61.7,64,68643,0
+CLW.US,D,20161123,000000,64,64.15,63.25,64.05,57204,0
+CLW.US,D,20161125,000000,64.25,65.05,63.65,64.9,31414,0
+CLW.US,D,20161128,000000,64.6,65,63.4,63.45,73721,0
+CLW.US,D,20161129,000000,63.75,63.85,62,63.25,96691,0
+CLW.US,D,20161130,000000,63.4,63.4,61.65,62.2,79259,0
+CLW.US,D,20161201,000000,62.2,63.7,62.2,62.4,93518,0
+CLW.US,D,20161202,000000,62,62.925,62,62.45,64550,0
+CLW.US,D,20161205,000000,62.5,64.3,62.45,63.4,129202,0
+CLW.US,D,20161206,000000,63.5,64.7,63.075,64.6,95151,0
+CLW.US,D,20161207,000000,64.45,65.15,63.8,64.05,101503,0
+CLW.US,D,20161208,000000,64.3,65.85,64.1,65.75,75678,0
+CLW.US,D,20161209,000000,65.7,66.4,65.105,66.25,59277,0
+CLW.US,D,20161212,000000,65.9,66.625,65.25,66.15,55494,0
+CLW.US,D,20161213,000000,66.3,66.85,65.15,65.6,95760,0
+CLW.US,D,20161214,000000,65.3,65.7,64.4,64.55,66950,0
+CLW.US,D,20161215,000000,64.6,65.5,64.25,65.15,76139,0
+CLW.US,D,20161216,000000,65.05,66.4,65.05,65.45,193775,0
+CLW.US,D,20161219,000000,65.8,67.5,65.8,67.4,76897,0
+CLW.US,D,20161220,000000,67.7,68.25,66.95,67.7,71921,0
+CLW.US,D,20161221,000000,67.4,67.8,66.75,66.85,70250,0
+CLW.US,D,20161222,000000,66.7,66.85,65.7,66.7,44026,0
+CLW.US,D,20161223,000000,66.7,67.6,66.2,67.35,29526,0
+CLW.US,D,20161227,000000,67.2,68.275,67.2,67.4,36805,0
+CLW.US,D,20161228,000000,67.6,68.4,65.9,66.2,47912,0
+CLW.US,D,20161229,000000,66.15,66.95,66.1,66.95,32564,0
+CLW.US,D,20161230,000000,67,67,65.15,65.55,52143,0
+CLW.US,D,20170103,000000,66.3,67.45,65.85,66.55,45451,0
+CLW.US,D,20170104,000000,66.75,67.4,65.5,66.85,80068,0
+CLW.US,D,20170105,000000,66.6,67.1,65.75,65.8,35776,0
+CLW.US,D,20170106,000000,65.2,65.2,62.35,62.6,87325,0
+CLW.US,D,20170109,000000,62.4,62.95,61.5,61.65,55352,0
+CLW.US,D,20170110,000000,61.55,63.15,61.3,63.05,39220,0
+CLW.US,D,20170111,000000,63.05,64,62.35,63.85,53845,0
+CLW.US,D,20170112,000000,63.6,63.6,61.2,62.25,42858,0
+CLW.US,D,20170113,000000,62.2,63.45,62.2,62.9,36150,0
+CLW.US,D,20170117,000000,62.4,62.464,61.25,61.65,37809,0
+CLW.US,D,20170118,000000,61.9,61.9,61.005,61.75,33607,0
+CLW.US,D,20170119,000000,61.95,62.7,61.3,61.5,38905,0
+CLW.US,D,20170120,000000,61.6,62.6,61.6,61.9,35820,0
+CLW.US,D,20170123,000000,61.8,62.6,61.65,62.6,45162,0
+CLW.US,D,20170124,000000,62.65,64.8,62.65,64.6,52429,0
+CLW.US,D,20170125,000000,65.05,66.675,64.9,66.45,59343,0
+CLW.US,D,20170126,000000,66.35,66.35,64.45,64.75,43483,0
+CLW.US,D,20170127,000000,64.85,65.5,64.6,65.5,41257,0
+CLW.US,D,20170130,000000,64.95,64.95,62.45,62.8,69263,0
+CLW.US,D,20170131,000000,62.5,63.25,62.25,62.9,73957,0
+CLW.US,D,20170201,000000,63.35,64.1,62.55,62.95,43013,0
+CLW.US,D,20170202,000000,62.8,62.85,61.45,61.85,40363,0
+CLW.US,D,20170203,000000,62.55,63.35,62.05,63.2,36644,0
+CLW.US,D,20170206,000000,62.9,63.5,62.25,63.05,48718,0
+CLW.US,D,20170207,000000,63.2,64.8,63.2,63.45,41886,0
+CLW.US,D,20170208,000000,63.1,63.6,62.1,62.75,50978,0
+CLW.US,D,20170209,000000,60.75,60.75,55.45,59.2,209921,0
+CLW.US,D,20170210,000000,59.4,60.7,58.35,60.7,110200,0
+CLW.US,D,20170213,000000,60.75,61.4,59.396,61,236381,0
+CLW.US,D,20170214,000000,60.6,60.8,59.675,60.35,106368,0
+CLW.US,D,20170215,000000,60.15,60.95,59.8,60.2,69930,0
+CLW.US,D,20170216,000000,60.05,60.35,59.45,59.65,78191,0
+CLW.US,D,20170217,000000,59.95,59.95,57.6,57.9,161912,0
+CLW.US,D,20170221,000000,57.9,58.75,57.9,58.1,103455,0
+CLW.US,D,20170222,000000,57.9,58.75,56.85,56.9,68047,0
+CLW.US,D,20170223,000000,57.15,57.25,55.9,56.25,81760,0
+CLW.US,D,20170224,000000,55.55,56.55,55.55,56.05,134784,0
+CLW.US,D,20170227,000000,57.3,57.4,56.45,56.75,161037,0
+CLW.US,D,20170228,000000,56.6,56.95,55.3,55.6,117254,0
+CLW.US,D,20170301,000000,56.5,57.05,56.25,56.35,76183,0
+CLW.US,D,20170302,000000,56.25,56.55,56.1,56.3,49455,0
+CLW.US,D,20170303,000000,56.2,56.55,55.65,56.15,53949,0
+CLW.US,D,20170306,000000,55.6,55.6,54.35,54.5,71153,0
+CLW.US,D,20170307,000000,54.5,54.5,53.8,54.3,80109,0
+CLW.US,D,20170308,000000,54.4,54.6,53.6,53.7,50916,0
+CLW.US,D,20170309,000000,53.55,53.75,52.25,52.5,55800,0
+CLW.US,D,20170310,000000,52.8,53.35,52.2,52.5,57796,0
+CLW.US,D,20170313,000000,52.55,53.175,52.5,53,66693,0
+CLW.US,D,20170314,000000,52.85,53,52.2,52.25,41285,0
+CLW.US,D,20170315,000000,52.55,53.35,51.75,53.15,59421,0
+CLW.US,D,20170316,000000,53.3,53.6,53,53.35,62673,0
+CLW.US,D,20170317,000000,53.35,55.9,53.1,55.5,333554,0
+CLW.US,D,20170320,000000,55.9,56.5,54.75,56.3,97699,0
+CLW.US,D,20170321,000000,56.7,56.8,54.85,54.9,83481,0
+CLW.US,D,20170322,000000,54.95,55.25,54.3,55.05,61292,0
+CLW.US,D,20170323,000000,55.15,55.55,54.85,55.55,64832,0
+CLW.US,D,20170324,000000,55.7,55.95,54.75,55.6,97836,0
+CLW.US,D,20170327,000000,55,55.45,54.7,55.35,56129,0
+CLW.US,D,20170328,000000,55.2,56.45,55,56.35,73563,0
+CLW.US,D,20170329,000000,56.5,58,56.2,56.4,130430,0
+CLW.US,D,20170330,000000,56.5,57.2,56.25,56.85,83120,0
+CLW.US,D,20170331,000000,56.7,56.95,55.85,56,118867,0
+CLW.US,D,20170403,000000,56.4,56.6,55.05,55.25,104434,0
+CLW.US,D,20170404,000000,55.2,56.3,55.2,56.3,59518,0
+CLW.US,D,20170405,000000,56.9,57.4,56.1,56.5,86513,0
+CLW.US,D,20170406,000000,56.45,57.15,56.2,57.1,57015,0
+CLW.US,D,20170407,000000,56.85,57.15,56,56.2,69995,0
+CLW.US,D,20170410,000000,56.3,57.05,56.05,57,59393,0
+CLW.US,D,20170411,000000,56.7,57.25,56.25,57.15,51917,0
+CLW.US,D,20170412,000000,56.95,56.95,54.9,55.2,71864,0
+CLW.US,D,20170413,000000,55.25,55.507,54,54.5,69308,0
+CLW.US,D,20170417,000000,54.95,56,54.825,55.85,55155,0
+CLW.US,D,20170418,000000,55.55,56.55,55.375,56,66699,0
+CLW.US,D,20170419,000000,56.25,57.1,56,56,114250,0
+CLW.US,D,20170420,000000,56.25,57.1,55.655,57.1,76611,0
+CLW.US,D,20170421,000000,55.8,55.8,48.45,48.5,629601,0
+CLW.US,D,20170424,000000,49.5,50.795,48.1,48.5,242250,0
+CLW.US,D,20170425,000000,49.35,49.83,48.6,48.95,150286,0
+CLW.US,D,20170426,000000,49.2,50,48.95,49.2,152949,0
+CLW.US,D,20170427,000000,49.65,49.85,48.9,49.6,137738,0
+CLW.US,D,20170428,000000,49.6,49.75,48.6,48.6,142471,0
+CLW.US,D,20170501,000000,48.75,49,47.65,48,112757,0
+CLW.US,D,20170502,000000,48.1,48.25,46,46.25,143024,0
+CLW.US,D,20170503,000000,46,46.3,45.4,45.8,116008,0
+CLW.US,D,20170504,000000,45.85,46.4,45.65,45.9,105713,0
+CLW.US,D,20170505,000000,46.05,46.05,45.35,45.75,100080,0
+CLW.US,D,20170508,000000,45.8,46.1716,45.3,45.6,76879,0
+CLW.US,D,20170509,000000,45.6,45.65,44.65,44.9,87934,0
+CLW.US,D,20170510,000000,44.85,45.3883,44.5545,45.2,68768,0
+CLW.US,D,20170511,000000,44.95,45.5,44.3,45.3,76435,0
+CLW.US,D,20170512,000000,45,45.25,44.427,45.1,75035,0
+CLW.US,D,20170515,000000,45.2,45.8,45.1,45.4,78242,0
+CLW.US,D,20170516,000000,45.55,45.55,45.1,45.4,63193,0
+CLW.US,D,20170517,000000,44.9,45.65,44,45.15,133235,0
+CLW.US,D,20170518,000000,44.85,45.35,44.75,45.25,102204,0
+CLW.US,D,20170519,000000,45.3,45.7511,45.075,45.5,131087,0
+CLW.US,D,20170522,000000,45.5,45.9,45.5,45.85,169300,0
+CLW.US,D,20170523,000000,46.05,46.525,45.5,46.35,95285,0
+CLW.US,D,20170524,000000,46.45,46.9,46.4,46.85,91778,0
+CLW.US,D,20170525,000000,47.1,47.35,46.8,47.2,99754,0
+CLW.US,D,20170526,000000,47.2,47.25,46.651,46.95,127599,0
+CLW.US,D,20170530,000000,47,47.25,46.9,47.25,113606,0
+CLW.US,D,20170531,000000,47.3,47.8,46.3,46.35,121512,0
+CLW.US,D,20170601,000000,46.4,47.15,46.15,46.95,91854,0
+CLW.US,D,20170602,000000,47.25,47.7,46.85,47.45,110705,0
+CLW.US,D,20170605,000000,47.35,47.55,46.55,46.7,54038,0
+CLW.US,D,20170606,000000,46.5,47.1,46.1,46.8,66123,0
+CLW.US,D,20170607,000000,46.9,47.4,46.75,46.9,137981,0
+CLW.US,D,20170608,000000,46.95,47.1,46.26,47,95626,0
+CLW.US,D,20170609,000000,47.2,47.525,46.9,47,197613,0
+CLW.US,D,20170612,000000,47.05,47.35,46,46.15,107569,0
+CLW.US,D,20170613,000000,46.15,46.7,45.65,46.15,95996,0
+CLW.US,D,20170614,000000,46.05,46.05,44.9,45.55,60730,0
+CLW.US,D,20170615,000000,45.15,45.7,45.05,45.6,55420,0
+CLW.US,D,20170616,000000,45.1,45.25,44.4,44.6,138275,0
+CLW.US,D,20170619,000000,44.8,45.05,44.375,44.85,76981,0
+CLW.US,D,20170620,000000,44.75,44.8,43.9,44.4,61834,0
+CLW.US,D,20170621,000000,44.3,44.8,43.85,43.9,71765,0
+CLW.US,D,20170622,000000,43.9,44.8,43.9,44.05,91342,0
+CLW.US,D,20170623,000000,44.05,44.15,43.6,43.9,449812,0
+CLW.US,D,20170626,000000,44.15,45.65,43.9,45.3,242830,0
+CLW.US,D,20170627,000000,45.3,45.45,44.2,44.25,102456,0
+CLW.US,D,20170628,000000,44.55,47,44.4,46.7,154470,0
+CLW.US,D,20170629,000000,46.65,47.3,46.05,46.5,121050,0
+CLW.US,D,20170630,000000,46.7,47,46.025,46.75,91268,0
+CLW.US,D,20170703,000000,46.95,47.34,46.35,46.65,41395,0
+CLW.US,D,20170705,000000,46.55,46.55,44.85,45.6,71849,0
+CLW.US,D,20170706,000000,45.3,45.8,44.95,45.05,78174,0
+CLW.US,D,20170707,000000,45.2,45.2,44.55,44.75,52180,0
+CLW.US,D,20170710,000000,44.7,46.15,44.65,45.85,70254,0
+CLW.US,D,20170711,000000,45.9,46.3,45.4,46,71852,0
+CLW.US,D,20170712,000000,46.2,46.9,46.05,46.9,87341,0
+CLW.US,D,20170713,000000,46.7,47.85,46.55,47.55,188740,0
+CLW.US,D,20170714,000000,47.3,48.7,46.95,48.45,92560,0
+CLW.US,D,20170717,000000,48.5,48.85,48.1,48.2,66205,0
+CLW.US,D,20170718,000000,48.1,48.9,47.85,48.8,114444,0
+CLW.US,D,20170719,000000,48.9,49.7,48.875,49.65,133861,0
+CLW.US,D,20170720,000000,49.45,50.095,48.95,49.45,105080,0
+CLW.US,D,20170721,000000,49.95,49.95,48.8,49.55,116779,0
+CLW.US,D,20170724,000000,49.55,49.7,48.625,48.85,103876,0
+CLW.US,D,20170725,000000,49.1,50,48.95,49.5,73696,0
+CLW.US,D,20170726,000000,49.65,49.85,48.6,49.05,83675,0
+CLW.US,D,20170727,000000,49.15,49.95,47.956,49.4,98317,0
+CLW.US,D,20170728,000000,49.2,49.4,48.2,48.65,151051,0
+CLW.US,D,20170731,000000,48.7,50.1,48.65,49.15,123206,0
+CLW.US,D,20170801,000000,49.35,49.75,48.7,49.55,63266,0
+CLW.US,D,20170802,000000,49.45,49.45,48.55,49.05,83752,0
+CLW.US,D,20170803,000000,46,48.15,44.05,45,187357,0
+CLW.US,D,20170804,000000,45.075,46.95,45,46.7,129193,0
+CLW.US,D,20170807,000000,46.75,46.75,44.95,45.1,107094,0
+CLW.US,D,20170808,000000,45.15,46.1,44.1762,44.95,79824,0
+CLW.US,D,20170809,000000,44.85,45.3,44.65,44.95,98737,0
+CLW.US,D,20170810,000000,44.9,45.35,44.25,45.25,111779,0
+CLW.US,D,20170811,000000,45.2,46.1,44.5,44.55,88963,0
+CLW.US,D,20170814,000000,44.75,45.9,44.75,45.25,135925,0
+CLW.US,D,20170815,000000,45.35,45.55,45,45.25,53954,0
+CLW.US,D,20170816,000000,45.4,45.9,45.1,45.45,63414,0
+CLW.US,D,20170817,000000,45.25,46.75,45.05,45.25,107775,0
+CLW.US,D,20170818,000000,44.9,45.55,44.85,45.15,73484,0
+CLW.US,D,20170821,000000,45.05,45.85,44.925,44.95,76476,0
+CLW.US,D,20170822,000000,45.1,45.55,44.3,44.9,131784,0
+CLW.US,D,20170823,000000,44.75,45.15,44.55,44.75,48898,0
+CLW.US,D,20170824,000000,44.8,45.15,44.6,45.05,41349,0
+CLW.US,D,20170825,000000,45.2,45.5,44.65,45.2,54542,0
+CLW.US,D,20170828,000000,45.4,45.4,44.9,45.15,64716,0
+CLW.US,D,20170829,000000,45.05,45.45,44.85,45.25,121369,0
+CLW.US,D,20170830,000000,45.2,45.53,44.9,45.25,80919,0
+CLW.US,D,20170831,000000,45.45,46.65,45.45,46.5,80398,0
+CLW.US,D,20170901,000000,46.65,46.85,46.2,46.3,49323,0
+CLW.US,D,20170905,000000,46.3,46.5,45.05,45.5,74024,0
+CLW.US,D,20170906,000000,45.7,45.8,45,45.75,85321,0
+CLW.US,D,20170907,000000,45.75,46.1,45.35,45.75,78981,0
+CLW.US,D,20170908,000000,45.75,46.35,45.4,46.25,50866,0
+CLW.US,D,20170911,000000,46.5,47.6,46.15,47.1,84228,0
+CLW.US,D,20170912,000000,47.1,47.6,46.7,46.95,61150,0
+CLW.US,D,20170913,000000,46.8,47.2,46.3,46.5,100841,0
+CLW.US,D,20170914,000000,46.4,46.75,46.1,46.15,43613,0
+CLW.US,D,20170915,000000,46.25,46.65,46,46.4,165510,0
+CLW.US,D,20170918,000000,46.5,47.3,46.2523,46.7,42612,0
+CLW.US,D,20170919,000000,46.8,47.352,46.7,47.25,56935,0
+CLW.US,D,20170920,000000,47.25,48.15,47.25,47.7,62399,0
+CLW.US,D,20170921,000000,47.65,47.75,46.65,46.7,37340,0
+CLW.US,D,20170922,000000,46.6,47.35,46.475,47.15,52098,0
+CLW.US,D,20170925,000000,47.05,47.6752,46.675,47.4,66635,0
+CLW.US,D,20170926,000000,47.45,49.15,47.45,49,56203,0
+CLW.US,D,20170927,000000,49.25,49.7,48.7,49.4,112413,0
+CLW.US,D,20170928,000000,49.1,49.9,48.9,49.55,51866,0
+CLW.US,D,20170929,000000,49.7,49.8,49.15,49.25,66241,0
+CLW.US,D,20171002,000000,49.45,50.45,49.45,50.45,67692,0
+CLW.US,D,20171003,000000,50.25,50.4,49.9,50.3,69383,0
+CLW.US,D,20171004,000000,46,47.1,44.45,45.35,231633,0
+CLW.US,D,20171005,000000,45.25,45.8,44.95,45.25,120673,0
+CLW.US,D,20171006,000000,45.1,45.95,44.8,45.95,132508,0
+CLW.US,D,20171009,000000,45.95,46.4,43.9,44.1,148346,0
+CLW.US,D,20171010,000000,44.45,45.65,44.325,45,102070,0
+CLW.US,D,20171011,000000,44.85,45.1,44.1,44.55,78817,0
+CLW.US,D,20171012,000000,44.5,44.85,44.1,44.75,58965,0
+CLW.US,D,20171013,000000,44.65,45.45,44.25,44.4,134670,0
+CLW.US,D,20171016,000000,44.45,44.85,43.2,44,88743,0
+CLW.US,D,20171017,000000,43.85,44.2,43.3,43.3,50890,0
+CLW.US,D,20171018,000000,43.45,43.85,43.3,43.35,64587,0
+CLW.US,D,20171019,000000,42.8,43.4,42.2,43.35,112722,0
+CLW.US,D,20171020,000000,45.95,45.95,43.75,44.75,366704,0
+CLW.US,D,20171023,000000,44.65,45.4,44.05,44.45,169346,0
+CLW.US,D,20171024,000000,44.975,45.8,44.6,45.3,146433,0
+CLW.US,D,20171025,000000,45.2,45.3,44.875,45.15,131263,0
+CLW.US,D,20171026,000000,45.55,46.75,45.25,46.3,78910,0
+CLW.US,D,20171027,000000,46.3,46.6,45.75,45.85,156845,0
+CLW.US,D,20171030,000000,45.45,46.3,45.05,45.85,111657,0
+CLW.US,D,20171031,000000,46.05,46.645,45.65,46.15,89319,0
+CLW.US,D,20171101,000000,46.25,47.1,45.65,46.1,70104,0
+CLW.US,D,20171102,000000,45.8,48.65,45.8,48.5,164776,0
+CLW.US,D,20171103,000000,48.5,48.65,47.95,48.45,156747,0
+CLW.US,D,20171106,000000,48.35,48.35,45.9,46.05,157340,0
+CLW.US,D,20171107,000000,46.1,46.25,44.65,45.2,147671,0
+CLW.US,D,20171108,000000,45.2,45.45,43.4,43.5,128756,0
+CLW.US,D,20171109,000000,43.2,43.7,42.9,43.25,81458,0
+CLW.US,D,20171110,000000,43.15,43.9,43.05,43.85,99493,0
+CLW.US,D,20171113,000000,43.45,44.15,43.45,43.75,54014,0
+CLW.US,D,20171114,000000,43.6,44.05,43.325,43.95,61370,0
+CLW.US,D,20171115,000000,43.7,43.95,43.35,43.65,57002,0
+CLW.US,D,20171116,000000,43.9,45.2,43.9,45.05,66798,0
+CLW.US,D,20171117,000000,44.7,45.35,44.6,45.1,49978,0
+CLW.US,D,20171120,000000,45.05,45.8,44.9,45.55,74824,0
+CLW.US,D,20171121,000000,45.8,46.85,45.75,46.4,73992,0
+CLW.US,D,20171122,000000,46.55,46.8,46.05,46.3,70241,0
+CLW.US,D,20171124,000000,46.4,46.4,45.5,46,40141,0
+CLW.US,D,20171127,000000,46.15,46.3,45.9,46.15,62050,0
+CLW.US,D,20171128,000000,46.25,47,46.25,46.9,42276,0
+CLW.US,D,20171129,000000,46.95,47.75,46.75,47.6,63671,0
+CLW.US,D,20171130,000000,47.8,47.9,46.95,47.45,74678,0
+CLW.US,D,20171201,000000,47.4,47.4,45.55,46.55,62404,0
+CLW.US,D,20171204,000000,47.1,47.75,47,47.15,73152,0
+CLW.US,D,20171205,000000,47.2,47.2,46.1,46.2,71765,0
+CLW.US,D,20171206,000000,46.25,46.6,45.85,46.15,61634,0
+CLW.US,D,20171207,000000,46.1,46.6,45.65,45.7,67326,0
+CLW.US,D,20171208,000000,45.85,45.85,44.3,44.45,62643,0
+CLW.US,D,20171211,000000,44.45,44.95,44.25,44.5,77510,0
+CLW.US,D,20171212,000000,44.55,44.7,43.9,44.25,82724,0
+CLW.US,D,20171213,000000,44.15,44.65,44.05,44.15,74939,0
+CLW.US,D,20171214,000000,44.2,44.6,42.85,42.9,112447,0
+CLW.US,D,20171215,000000,43.05,43.45,42.7,43.1,383129,0
+CLW.US,D,20171218,000000,43.4,45.45,43.1,45.35,82844,0
+CLW.US,D,20171219,000000,45.35,46.03,45.05,45.35,72751,0
+CLW.US,D,20171220,000000,45.6,46.5,45.45,45.95,40341,0
+CLW.US,D,20171221,000000,46.05,46.45,45.85,46.05,45649,0
+CLW.US,D,20171222,000000,46.05,46.3,45.5,45.9,26196,0
+CLW.US,D,20171226,000000,45.75,46.65,45.75,46.35,36845,0
+CLW.US,D,20171227,000000,46.3,46.95,45.975,46.15,44395,0
+CLW.US,D,20171228,000000,46.2,46.6,46.1,46.3,29013,0
+CLW.US,D,20171229,000000,46.4,46.4,45.4,45.4,42780,0
+CLW.US,D,20180102,000000,45.6,46.3,45.5,46.2,56175,0
+CLW.US,D,20180103,000000,46.15,46.6,45.7,46.15,59495,0
+CLW.US,D,20180104,000000,46.45,46.9,45.8014,46.8,66876,0
+CLW.US,D,20180105,000000,47.05,48.65,46.7,48.4,105733,0
+CLW.US,D,20180108,000000,48.3,49.95,48.1,49.8,108771,0
+CLW.US,D,20180109,000000,49.8,50.5,49.6,50.15,114990,0
+CLW.US,D,20180110,000000,49.65,49.95,49.325,49.35,79638,0
+CLW.US,D,20180111,000000,49.45,50.35,48.35,50.3,87208,0
+CLW.US,D,20180112,000000,50.55,50.55,49.2,49.4,53616,0
+CLW.US,D,20180116,000000,49.4,49.85,47.65,47.85,70598,0
+CLW.US,D,20180117,000000,48.3,49.45,48.3,49.2,58288,0
+CLW.US,D,20180118,000000,49.05,49.4,48.55,49.2,51506,0
+CLW.US,D,20180119,000000,49.35,50.3,49.05,50.25,67958,0
+CLW.US,D,20180122,000000,50.2,50.6,48.95,49.5,37888,0
+CLW.US,D,20180123,000000,49.2,49.55,48.6,49.05,28041,0
+CLW.US,D,20180124,000000,49.35,49.75,48.3,48.3,66128,0
+CLW.US,D,20180125,000000,48.55,48.5515,47.15,47.6,61300,0
+CLW.US,D,20180126,000000,47.65,48.1,47.05,47.35,43033,0
+CLW.US,D,20180129,000000,47.6,48.15,46.8,46.9,79883,0
+CLW.US,D,20180130,000000,46.75,47.8,46.716,47.6,61104,0
+CLW.US,D,20180131,000000,47.9,47.9,46.6,47.05,102127,0
+CLW.US,D,20180201,000000,46.9,47.25,46.3,46.8,56768,0
+CLW.US,D,20180202,000000,46.55,46.65,45.45,45.75,101431,0
+CLW.US,D,20180205,000000,45.05,45.375,43.95,44.2,140869,0
+CLW.US,D,20180206,000000,43.35,43.35,33.9,34.25,557790,0
+CLW.US,D,20180207,000000,34.8,37.65,34.8,35.1,279939,0
+CLW.US,D,20180208,000000,35.1,35.7,34.6815,35.45,281975,0
+CLW.US,D,20180209,000000,35.85,35.87,33.8,35.25,193232,0
+CLW.US,D,20180212,000000,35.4,36.6,34.9,36,169007,0
+CLW.US,D,20180213,000000,35.85,36.6,35.8,36.15,103685,0
+CLW.US,D,20180214,000000,36,37.45,36,37.1,183756,0
+CLW.US,D,20180215,000000,37.4,38,36.85,37.85,141838,0
+CLW.US,D,20180216,000000,37.9,37.9,36.5481,37.05,112845,0
+CLW.US,D,20180220,000000,36.4,37.2,36.4,36.4,103877,0
+CLW.US,D,20180221,000000,36.7,38,36.7,37.05,88884,0
+CLW.US,D,20180222,000000,37.1,37.45,36.6,37,146452,0
+CLW.US,D,20180223,000000,37.15,37.75,37,37.7,109434,0
+CLW.US,D,20180226,000000,38,38.65,37.75,38.25,98852,0
+CLW.US,D,20180227,000000,38.35,38.475,37.85,38,101142,0
+CLW.US,D,20180228,000000,38.15,38.25,37.6,37.6,152480,0
+CLW.US,D,20180301,000000,37.55,38.095,36.45,36.8,91865,0
+CLW.US,D,20180302,000000,36.55,37.55,36.35,37.45,70857,0
+CLW.US,D,20180305,000000,37.25,37.8,37.25,37.45,58036,0
+CLW.US,D,20180306,000000,37.5,39.8,37.5,39.35,140467,0
+CLW.US,D,20180307,000000,38.65,40.2,38.55,39.45,134868,0
+CLW.US,D,20180308,000000,39.6,39.9,37.9,38.15,114616,0
+CLW.US,D,20180309,000000,38.25,39.05,37.7,38.7,114943,0
+CLW.US,D,20180312,000000,38.8,39.2,37.95,38.35,144026,0
+CLW.US,D,20180313,000000,38.45,38.7,38.3,38.5,78369,0
+CLW.US,D,20180314,000000,38.65,38.65,37.65,38.15,108357,0
+CLW.US,D,20180315,000000,38.1,38.4,37,37.4,78928,0
+CLW.US,D,20180316,000000,37.3,38.24,36.9,37.9,226145,0
+CLW.US,D,20180319,000000,37.8,37.8,36.975,37.45,76805,0
+CLW.US,D,20180320,000000,37.45,37.55,36.8,37.2,55895,0
+CLW.US,D,20180321,000000,37.3,38.2,37.15,37.6,53932,0
+CLW.US,D,20180322,000000,37.3,38.15,36.975,37.2,72525,0
+CLW.US,D,20180323,000000,37.25,37.55,36.95,37,84412,0
+CLW.US,D,20180326,000000,37.55,38.85,37.55,38.6,119297,0
+CLW.US,D,20180327,000000,38.65,38.65,37.2,37.8,95427,0
+CLW.US,D,20180328,000000,37.8,38.5,37.55,38.3,61439,0
+CLW.US,D,20180329,000000,38.4,39.45,38.4,39.1,214642,0
+CLW.US,D,20180402,000000,39,39.2,36.85,37.25,116577,0
+CLW.US,D,20180403,000000,37.25,37.65,36.7,37.3,138353,0
+CLW.US,D,20180404,000000,36.5,36.95,35.85,36.05,264168,0
+CLW.US,D,20180405,000000,36.2,37.2,35.9,37.15,133603,0
+CLW.US,D,20180406,000000,36.75,37.45,36.75,37.2,57582,0
+CLW.US,D,20180409,000000,37.4,37.7,36.9,37.25,72641,0
+CLW.US,D,20180410,000000,37.6,38.2,37.4,38,79184,0
+CLW.US,D,20180411,000000,37.75,38.1516,37.4,37.8,71648,0
+CLW.US,D,20180412,000000,37.9,37.9,37.3,37.6,132757,0
+CLW.US,D,20180413,000000,37.7,38.1,37.45,37.75,87417,0
+CLW.US,D,20180416,000000,37.95,39,37.6,38.5,94809,0
+CLW.US,D,20180417,000000,38.65,39.65,38.5,39.25,162981,0
+CLW.US,D,20180418,000000,39.45,40.75,39.2,40.35,192579,0
+CLW.US,D,20180419,000000,39.95,40.85,39.65,40.45,252626,0
+CLW.US,D,20180420,000000,26.9,27.9,24.225,26.85,1889292,0
+CLW.US,D,20180423,000000,26.95,27.5,23.8,24.45,1048816,0
+CLW.US,D,20180424,000000,24.4,25.2,24.05,24.1,384040,0
+CLW.US,D,20180425,000000,24.2,24.45,23.35,24.15,378286,0
+CLW.US,D,20180426,000000,24.3,24.6,23.35,24.3,281038,0
+CLW.US,D,20180427,000000,24.3,24.6,23.7,23.95,160116,0
+CLW.US,D,20180430,000000,23.95,24.45,23.35,23.65,239362,0
+CLW.US,D,20180501,000000,23.65,23.995,22.505,23.25,193784,0
+CLW.US,D,20180502,000000,23.3,23.5,22.8,23,206361,0
+CLW.US,D,20180503,000000,24.1,24.95,23.4,24.45,295702,0
+CLW.US,D,20180504,000000,24.3,25.15,24.3,25,137507,0
+CLW.US,D,20180507,000000,25,26.3,25,25.6,225436,0
+CLW.US,D,20180508,000000,25.25,25.85,24.95,25.45,168651,0
+CLW.US,D,20180509,000000,25.5,25.745,25.2,25.3,168089,0
+CLW.US,D,20180510,000000,25.35,25.7,25,25.3,210626,0
+CLW.US,D,20180511,000000,25.2,25.5,24.75,25.05,142603,0
+CLW.US,D,20180514,000000,25.15,25.6,25.05,25.5,163671,0
+CLW.US,D,20180515,000000,25.5,25.9,25.1,25.5,105331,0
+CLW.US,D,20180516,000000,25.6,27,25.6,26.85,267494,0
+CLW.US,D,20180517,000000,26.75,27.15,26.4,26.55,159746,0
+CLW.US,D,20180518,000000,26.65,26.7,25.65,25.9,183037,0
+CLW.US,D,20180521,000000,26.05,26.5,25.9,26.25,78791,0
+CLW.US,D,20180522,000000,26.4,27.55,26.35,26.5,182718,0
+CLW.US,D,20180523,000000,26.45,26.45,25.1,25.3,168054,0
+CLW.US,D,20180524,000000,25.2,25.45,24.45,24.9,203306,0
+CLW.US,D,20180525,000000,24.8,24.95,24.075,24.4,192207,0
+CLW.US,D,20180529,000000,24.15,24.55,24.05,24.35,116161,0
+CLW.US,D,20180530,000000,24.55,24.9,24.4,24.5,104093,0
+CLW.US,D,20180531,000000,24.55,24.65,23.8,24.05,141785,0
+CLW.US,D,20180601,000000,24.25,24.4,23.8,24,121070,0
+CLW.US,D,20180604,000000,24.05,24.275,23.75,24.2,93254,0
+CLW.US,D,20180605,000000,24.25,25.05,24.25,24.9,155087,0
+CLW.US,D,20180606,000000,24.85,24.85,23.65,23.8,193191,0
+CLW.US,D,20180607,000000,23.7,24,23.35,23.5,193445,0
+CLW.US,D,20180608,000000,23.5,24.2,23.3,23.65,241890,0
+CLW.US,D,20180611,000000,23.75,25.05,23.75,24.9,120682,0
+CLW.US,D,20180612,000000,24.85,25.4,24.65,24.7,177477,0
+CLW.US,D,20180613,000000,24.8,24.8,23.83,23.95,91912,0
+CLW.US,D,20180614,000000,24,24.2,23.675,24.05,171856,0
+CLW.US,D,20180615,000000,24,24.075,23.5,23.75,159585,0
+CLW.US,D,20180618,000000,23.6,23.75,23.3,23.6,168752,0
+CLW.US,D,20180619,000000,23.4,23.775,23.15,23.6,373638,0
+CLW.US,D,20180620,000000,23.75,24.175,23.45,24.05,132046,0
+CLW.US,D,20180621,000000,24,24.25,23.25,23.3,197858,0
+CLW.US,D,20180622,000000,23.5,23.825,23.25,23.6,478608,0
+CLW.US,D,20180625,000000,23.65,23.7,22.7,23.55,232795,0
+CLW.US,D,20180626,000000,23.65,23.7,23.25,23.4,160799,0
+CLW.US,D,20180627,000000,23.35,23.4,23,23.15,134610,0
+CLW.US,D,20180628,000000,23.15,23.25,22.475,23.1,226844,0
+CLW.US,D,20180629,000000,23.15,23.2,22.85,23.1,204795,0
+CLW.US,D,20180702,000000,23,23.4,22.55,23.35,149681,0
+CLW.US,D,20180703,000000,23.45,24.325,23.15,23.8,185433,0
+CLW.US,D,20180705,000000,24,24.65,23.45,24.5,166647,0
+CLW.US,D,20180706,000000,24.55,24.6,24.125,24.5,63962,0
+CLW.US,D,20180709,000000,24.55,25.5,24.5,24.85,199986,0
+CLW.US,D,20180710,000000,24.85,25.05,24.05,24.15,67745,0
+CLW.US,D,20180711,000000,24.05,24.65,23.9,24,111550,0
+CLW.US,D,20180712,000000,24.15,24.15,23.4,23.5,99667,0
+CLW.US,D,20180713,000000,23.45,23.7,23.25,23.35,81261,0
+CLW.US,D,20180716,000000,23.5,23.75,23.3,23.55,150967,0
+CLW.US,D,20180717,000000,23.5,23.97,23.35,23.6,112118,0
+CLW.US,D,20180718,000000,23.55,23.8,23.25,23.7,130054,0
+CLW.US,D,20180719,000000,23.7,24.05,23.05,23.75,367014,0
+CLW.US,D,20180720,000000,23.8,24.3,23.4,23.6,171500,0
+CLW.US,D,20180723,000000,23.55,23.65,23.15,23.15,98147,0
+CLW.US,D,20180724,000000,23.2,23.2,22.7,22.8,178652,0
+CLW.US,D,20180725,000000,22.6,22.6,21.705,21.9,225602,0
+CLW.US,D,20180726,000000,22,22.4,21.55,22.35,192340,0
+CLW.US,D,20180727,000000,22.4,22.4,21.79,21.9,125720,0
+CLW.US,D,20180730,000000,21.95,23.2,21.65,23,254952,0
+CLW.US,D,20180731,000000,23.15,23.3,22.25,22.6,192887,0
+CLW.US,D,20180801,000000,22.6,22.8,21.85,22.45,207443,0
+CLW.US,D,20180802,000000,23.3,25.9,22.65,25.3,470305,0
+CLW.US,D,20180803,000000,25.25,26.45,25.15,26.2,362435,0
+CLW.US,D,20180806,000000,26.05,26.3156,25.65,25.95,132653,0
+CLW.US,D,20180807,000000,25.95,26.9,25.8,26.3,300559,0
+CLW.US,D,20180808,000000,26.15,26.5,25.7,26.4,198494,0
+CLW.US,D,20180809,000000,26.45,26.45,25.05,25.1,171273,0
+CLW.US,D,20180810,000000,25.05,25.1,24.2,24.7,116473,0
+CLW.US,D,20180813,000000,24.7,25.1,24.5,25.1,127679,0
+CLW.US,D,20180814,000000,25.2,25.95,25.2,25.4,99380,0
+CLW.US,D,20180815,000000,25.25,25.8,25,25.75,152892,0
+CLW.US,D,20180816,000000,25.85,27.2,25.825,27,358573,0
+CLW.US,D,20180817,000000,26.85,28.2,26.85,28,202450,0
+CLW.US,D,20180820,000000,28.2,28.7,28.15,28.65,210797,0
+CLW.US,D,20180821,000000,28.9,29.35,28.35,29.35,213354,0
+CLW.US,D,20180822,000000,29.7,32.15,29.6,31.85,414695,0
+CLW.US,D,20180823,000000,31.9,31.99,30,30.9,312850,0
+CLW.US,D,20180824,000000,29.65,29.9,27.8,28.75,285240,0
+CLW.US,D,20180827,000000,28.75,29.4,28.675,28.85,93747,0
+CLW.US,D,20180828,000000,29,29.55,28.7,28.95,130560,0
+CLW.US,D,20180829,000000,28.95,28.95,28.41,28.65,102247,0
+CLW.US,D,20180830,000000,28.45,29.45,28.45,28.9,135587,0
+CLW.US,D,20180831,000000,28.7,29.05,28.55,29.05,152898,0
+CLW.US,D,20180904,000000,29,29.3,28.35,28.75,140371,0
+CLW.US,D,20180905,000000,28.65,29.45,28.35,29.35,120474,0
+CLW.US,D,20180906,000000,29.25,29.5,28.6,28.7,126822,0
+CLW.US,D,20180907,000000,28.65,28.7,28.2,28.55,92341,0
+CLW.US,D,20180910,000000,28.65,29.7,28.6,29.2,160529,0
+CLW.US,D,20180911,000000,29.15,29.2,28.65,28.85,62694,0
+CLW.US,D,20180912,000000,28.8,30.45,28.65,30.05,167360,0
+CLW.US,D,20180913,000000,30.15,30.6,30.05,30.4,67256,0
+CLW.US,D,20180914,000000,30.45,31.6,30.2,31.4,143610,0
+CLW.US,D,20180917,000000,31.5,31.55,30.6,31,113115,0
+CLW.US,D,20180918,000000,31,31.8,30.9,31.6,67513,0
+CLW.US,D,20180919,000000,31.5,33.55,31.45,32,185350,0
+CLW.US,D,20180920,000000,31.9,32.25,31.15,32.25,123553,0
+CLW.US,D,20180921,000000,32.4,33.15,31.6,31.75,228898,0
+CLW.US,D,20180924,000000,31.7,31.7,30.65,30.85,100487,0
+CLW.US,D,20180925,000000,30.85,30.85,30,30.35,179710,0
+CLW.US,D,20180926,000000,30.35,30.65,30,30.15,88315,0
+CLW.US,D,20180927,000000,30.3,30.6,29.65,29.7,91787,0
+CLW.US,D,20180928,000000,29.55,29.9,29.25,29.7,147290,0
+CLW.US,D,20181001,000000,29.83,30.22,28.93,29.08,77349,0
+CLW.US,D,20181002,000000,29.01,29.77,28.98,29.3,161579,0
+CLW.US,D,20181003,000000,29.46,29.92,29.27,29.82,130736,0
+CLW.US,D,20181004,000000,29.73,29.99,29.21,29.3,110794,0
+CLW.US,D,20181005,000000,29.37,29.37,28.35,28.72,117349,0
+CLW.US,D,20181008,000000,28.62,28.8,28.31,28.77,66721,0
+CLW.US,D,20181009,000000,28.69,29.36,28.3,28.32,133762,0
+CLW.US,D,20181010,000000,28.35,29.11,27.45,27.54,177637,0
+CLW.US,D,20181011,000000,27.43,28.13,26.32,26.43,163333,0
+CLW.US,D,20181012,000000,26.85,26.97,25.81,26.14,149042,0
+CLW.US,D,20181015,000000,26.08,26.73,25.6412,26.48,109646,0
+CLW.US,D,20181016,000000,26.68,27.33,26.08,27.17,100563,0
+CLW.US,D,20181017,000000,27.14,27.51,26.56,27.17,83552,0
+CLW.US,D,20181018,000000,26.93,27.55,26.8,27,105578,0
+CLW.US,D,20181019,000000,26.99,27.68,26.99,27.47,73148,0
+CLW.US,D,20181022,000000,27.24,27.58,27.1,27.27,182240,0
+CLW.US,D,20181023,000000,26.86,27.6,25.5,25.59,228574,0
+CLW.US,D,20181024,000000,25.59,25.8,24.16,24.24,158154,0
+CLW.US,D,20181025,000000,24.35,24.61,24.08,24.31,162031,0
+CLW.US,D,20181026,000000,24.06,24.06,23.18,23.67,196974,0
+CLW.US,D,20181029,000000,23.93,24.48,22.98,23.28,127875,0
+CLW.US,D,20181030,000000,23.4,24.18,23.1763,24.14,113714,0
+CLW.US,D,20181031,000000,24.37,24.38,23.91,24.14,95314,0
+CLW.US,D,20181101,000000,24.22,25.87,24.22,25.38,178492,0
+CLW.US,D,20181102,000000,25.53,26.37,25.39,26.35,228936,0
+CLW.US,D,20181105,000000,26.48,26.48,25.43,25.69,133892,0
+CLW.US,D,20181106,000000,25.61,26.15,25.06,26,78475,0
+CLW.US,D,20181107,000000,26.1,27.61,25.72,27.45,143427,0
+CLW.US,D,20181108,000000,27.3,27.3,26.02,26.32,74552,0
+CLW.US,D,20181109,000000,27.16,27.91,24.75,25.64,315693,0
+CLW.US,D,20181112,000000,25.53,26.11,24.49,25.63,167880,0
+CLW.US,D,20181113,000000,25.9,26.53,25.59,25.73,140068,0
+CLW.US,D,20181114,000000,26.06,26.25,25.45,25.86,111177,0
+CLW.US,D,20181115,000000,25.7,26.76,25.61,26.5,106250,0
+CLW.US,D,20181116,000000,26.36,27.12,26.36,27.1,113492,0
+CLW.US,D,20181119,000000,27.12,28.29,27.0981,28.22,175517,0
+CLW.US,D,20181120,000000,27.92,28.5,27.135,28.16,128102,0
+CLW.US,D,20181121,000000,28.25,28.79,28.03,28.25,76396,0
+CLW.US,D,20181123,000000,28.16,28.4,27.88,27.96,38271,0
+CLW.US,D,20181126,000000,28.24,31.17,27.95,30.17,323701,0
+CLW.US,D,20181127,000000,29.94,30.47,29.67,30.39,100448,0
+CLW.US,D,20181128,000000,30.47,30.47,29.39,30.45,88459,0
+CLW.US,D,20181129,000000,30.31,31,30.12,30.73,105343,0
+CLW.US,D,20181130,000000,30.61,30.99,30.28,30.81,150238,0
+CLW.US,D,20181203,000000,30.84,31.4073,29.76,30.64,100881,0
+CLW.US,D,20181204,000000,30.56,30.71,28.88,28.96,145761,0
+CLW.US,D,20181206,000000,28.25,28.68,27.72,28.28,119661,0
+CLW.US,D,20181207,000000,28.44,28.5701,27.17,27.21,85542,0
+CLW.US,D,20181210,000000,27.15,28.01,26.67,27.91,205895,0
+CLW.US,D,20181211,000000,28.39,28.615,27.28,27.33,66040,0
+CLW.US,D,20181212,000000,27.84,28.44,27.64,28,76085,0
+CLW.US,D,20181213,000000,28.22,28.22,27.35,27.5,120345,0
+CLW.US,D,20181214,000000,27.31,28.22,27.31,27.71,65947,0
+CLW.US,D,20181217,000000,27.57,28.09,26.6625,26.88,153416,0
+CLW.US,D,20181218,000000,27.15,27.95,26.96,27.01,99859,0
+CLW.US,D,20181219,000000,27.01,27.725,26.5,26.66,101272,0
+CLW.US,D,20181220,000000,26.8,27.175,25.35,25.48,148663,0
+CLW.US,D,20181221,000000,25.54,25.86,24.19,24.24,380900,0
+CLW.US,D,20181224,000000,24.17,24.17,22.91,22.97,78955,0
+CLW.US,D,20181226,000000,23.07,23.98,21.98,23.9,179446,0
+CLW.US,D,20181227,000000,23.58,24.68,23.46,24.65,123513,0
+CLW.US,D,20181228,000000,24.7,25.295,24.19,24.58,106626,0
+CLW.US,D,20181231,000000,24.68,24.745,23.7,24.37,64017,0
+CLW.US,D,20190102,000000,23.97,25.67,23.815,25.49,120849,0
+CLW.US,D,20190103,000000,25.42,25.97,24.71,25.38,110265,0
+CLW.US,D,20190104,000000,25.95,27.36,25.85,27.06,141360,0
+CLW.US,D,20190107,000000,27.07,28.21,26.7823,27.69,82999,0
+CLW.US,D,20190108,000000,28.17,28.21,27.41,28.2,72314,0
+CLW.US,D,20190109,000000,28.26,29.78,28.21,29.71,132861,0
+CLW.US,D,20190110,000000,29.5,31.53,29.13,30.75,339903,0
+CLW.US,D,20190111,000000,30.62,30.88,29.91,30.1,288859,0
+CLW.US,D,20190114,000000,29.99,30.29,29.75,29.79,116523,0
+CLW.US,D,20190115,000000,29.75,30.08,29.57,29.88,56360,0
+CLW.US,D,20190116,000000,29.88,30.39,29.62,29.89,228570,0
+CLW.US,D,20190117,000000,29.66,30.55,29.66,30,158846,0
+CLW.US,D,20190118,000000,30.17,30.97,29.9368,30.82,334406,0
+CLW.US,D,20190122,000000,30.75,31.88,30.16,30.8,149758,0
+CLW.US,D,20190123,000000,31,31.13,30.3389,30.83,85719,0
+CLW.US,D,20190124,000000,30.62,32.63,30.62,32.59,169324,0
+CLW.US,D,20190125,000000,32.94,34.56,32.94,33.5,140071,0
+CLW.US,D,20190128,000000,33.15,34.1222,33.15,33.49,72432,0
+CLW.US,D,20190129,000000,33.52,33.78,33.02,33.65,92465,0
+CLW.US,D,20190130,000000,33.89,33.8999,33.02,33.7,115415,0
+CLW.US,D,20190131,000000,33.66,33.79,33.1,33.72,81564,0
+CLW.US,D,20190201,000000,33.71,34.14,33.5833,33.98,165974,0
+CLW.US,D,20190204,000000,33.95,33.95,32.815,33.07,115657,0
+CLW.US,D,20190205,000000,33.14,33.265,32.71,32.97,143437,0
+CLW.US,D,20190206,000000,32.81,33.39,32.81,33.09,75113,0
+CLW.US,D,20190207,000000,32.88,33.25,32.34,32.99,58416,0
+CLW.US,D,20190208,000000,32.83,33.04,32.34,33.01,51085,0
+CLW.US,D,20190211,000000,33.02,33.36,32.9559,33.31,88986,0
+CLW.US,D,20190212,000000,33.55,34.13,32.97,33.99,57316,0
+CLW.US,D,20190213,000000,34.13,35.145,34.13,34.34,187373,0
+CLW.US,D,20190214,000000,34.2,34.42,33.43,33.44,94528,0
+CLW.US,D,20190215,000000,33.9,34.38,33.63,33.75,97640,0
+CLW.US,D,20190219,000000,33.68,34.5,33.68,34.1,341305,0
+CLW.US,D,20190220,000000,34.1,35.27,33.95,34.96,393670,0
+CLW.US,D,20190221,000000,34.92,34.92,33.58,33.95,96788,0
+CLW.US,D,20190222,000000,34.08,34.46,33.61,33.88,79879,0
+CLW.US,D,20190225,000000,34.11,34.36,33.1,33.1,98394,0
+CLW.US,D,20190226,000000,33.08,33.34,31.23,31.25,152981,0
+CLW.US,D,20190227,000000,31.25,31.545,30.21,30.3,168516,0
+CLW.US,D,20190228,000000,30.38,30.47,28.58,28.6,195957,0
+CLW.US,D,20190301,000000,28.9,29.16,27.76,28.06,202523,0
+CLW.US,D,20190304,000000,28.1,28.59,27.48,27.97,87991,0
+CLW.US,D,20190305,000000,28.03,28.03,27.21,27.8,178056,0
+CLW.US,D,20190306,000000,27.74,27.96,27.04,27.29,129401,0
+CLW.US,D,20190307,000000,27.3,27.46,26.69,27.11,112627,0
+CLW.US,D,20190308,000000,26.9,27.07,26.45,26.59,112996,0
+CLW.US,D,20190311,000000,26.59,27,26.41,26.74,110407,0
+CLW.US,D,20190312,000000,26.81,26.8815,26.235,26.62,164601,0
+CLW.US,D,20190313,000000,25.5,25.73,22.13,22.46,1032070,0
+CLW.US,D,20190314,000000,22.2,22.81,21.12,22.57,529070,0
+CLW.US,D,20190315,000000,22.67,23.19,22.0277,22.2,352818,0
+CLW.US,D,20190318,000000,22.19,22.36,21.56,22.26,350202,0
+CLW.US,D,20190319,000000,22.28,22.8,21.795,21.85,155545,0
+CLW.US,D,20190320,000000,21.7,21.89,20.91,21.3,244543,0
+CLW.US,D,20190321,000000,21.19,22.01,21.11,21.14,192749,0
+CLW.US,D,20190322,000000,21,21.72,20.07,20.22,301126,0
+CLW.US,D,20190325,000000,20.32,20.6,18.95,19.35,479675,0
+CLW.US,D,20190326,000000,19.5,20.02,19.49,19.69,294863,0
+CLW.US,D,20190327,000000,19.7,19.84,18.98,19.5,271601,0
+CLW.US,D,20190328,000000,19.57,19.7,19.25,19.5,214905,0
+CLW.US,D,20190329,000000,19.53,19.74,19.16,19.48,305249,0
+CLW.US,D,20190401,000000,19.59,20.6,19.57,20.42,218817,0
+CLW.US,D,20190402,000000,20.39,20.93,20.01,20.82,251916,0
+CLW.US,D,20190403,000000,21.02,21.1208,20.51,20.61,170918,0
+CLW.US,D,20190404,000000,20.65,21.34,20.51,20.92,140428,0
+CLW.US,D,20190405,000000,20.7,21.12,20.59,20.73,113381,0
+CLW.US,D,20190408,000000,20.59,20.88,20.2,20.27,104454,0
+CLW.US,D,20190409,000000,20.18,20.24,19.635,19.75,99538,0
+CLW.US,D,20190410,000000,19.8,20.03,19.55,19.78,122675,0
+CLW.US,D,20190411,000000,19.78,20.09,19.58,19.94,208829,0
+CLW.US,D,20190412,000000,19.93,20.2825,19.34,19.45,74505,0
+CLW.US,D,20190415,000000,19.4,19.6553,19.27,19.5,141303,0
+CLW.US,D,20190416,000000,19.38,19.79,19.11,19.59,176219,0
+CLW.US,D,20190417,000000,19.6,19.77,19.28,19.51,98302,0
+CLW.US,D,20190418,000000,19.5,19.59,19.2158,19.55,105628,0
+CLW.US,D,20190422,000000,19.45,19.6664,19.2371,19.46,96141,0
+CLW.US,D,20190423,000000,19.42,19.92,19.23,19.91,248151,0
+CLW.US,D,20190424,000000,19.91,20.57,19.91,20.15,164447,0
+CLW.US,D,20190425,000000,20.06,20.47,19.8,19.98,101031,0
+CLW.US,D,20190426,000000,19.99,20.31,19.875,20.23,143753,0
+CLW.US,D,20190429,000000,20.25,20.6,20.15,20.29,272444,0
+CLW.US,D,20190430,000000,20.29,20.59,19.95,20.17,143493,0
+CLW.US,D,20190501,000000,20.17,20.73,19.79,19.96,242604,0
+CLW.US,D,20190502,000000,19.15,19.56,17.1907,18.01,970089,0
+CLW.US,D,20190503,000000,17.96,18.15,17.75,18.04,476336,0
+CLW.US,D,20190506,000000,18.11,19.53,18.11,19.42,240547,0
+CLW.US,D,20190507,000000,19.22,19.26,18.29,18.45,157061,0
+CLW.US,D,20190508,000000,18.45,18.84,18.25,18.27,147206,0
+CLW.US,D,20190509,000000,18.27,18.35,17.7,18.19,157896,0
+CLW.US,D,20190510,000000,18.24,18.24,17.79,18.09,184866,0
+CLW.US,D,20190513,000000,17.69,17.89,17.24,17.53,214376,0
+CLW.US,D,20190514,000000,17.58,18.13,17.58,17.93,115815,0
+CLW.US,D,20190515,000000,17.67,18.13,17.65,17.81,93487,0
+CLW.US,D,20190516,000000,17.81,18.05,17.71,17.89,127119,0
+CLW.US,D,20190517,000000,17.64,17.84,17.54,17.62,317834,0
+CLW.US,D,20190520,000000,17.5,17.85,17.24,17.65,145158,0
+CLW.US,D,20190521,000000,17.67,18.1356,17.57,17.96,132580,0
+CLW.US,D,20190522,000000,17.81,18.09,17.58,17.85,220282,0
+CLW.US,D,20190523,000000,17.54,17.81,17.515,17.8,202083,0
+CLW.US,D,20190524,000000,17.96,18.04,17.57,17.95,162502,0
+CLW.US,D,20190528,000000,17.93,18.07,17.71,17.73,175381,0
+CLW.US,D,20190529,000000,17.5,17.656,16.54,17.04,245798,0
+CLW.US,D,20190530,000000,17.05,17.4,16.64,16.85,118485,0
+CLW.US,D,20190531,000000,16.58,16.8,16.05,16.11,167046,0
+CLW.US,D,20190603,000000,16.13,16.48,16.08,16.32,174235,0
+CLW.US,D,20190604,000000,16.59,18.25,16.4,18.06,205049,0
+CLW.US,D,20190605,000000,18.01,18.11,17.58,17.97,121025,0
+CLW.US,D,20190606,000000,18.03,18.07,17.63,18,122761,0
+CLW.US,D,20190607,000000,18.1,18.45,17.85,18.12,240679,0
+CLW.US,D,20190610,000000,18.24,18.78,18.22,18.5,143515,0
+CLW.US,D,20190611,000000,18.66,18.82,18.33,18.53,97886,0
+CLW.US,D,20190612,000000,18.5,19.31,18.45,19.29,201347,0
+CLW.US,D,20190613,000000,19.4,19.6,19.12,19.3,107554,0
+CLW.US,D,20190614,000000,19.36,19.49,18.68,18.69,93619,0
+CLW.US,D,20190617,000000,18.7,18.94,18.4499,18.78,85204,0
+CLW.US,D,20190618,000000,18.99,19.4,18.7634,19.19,75321,0
+CLW.US,D,20190619,000000,19.23,19.297,18.88,19.17,151553,0
+CLW.US,D,20190620,000000,19.46,19.46,18.57,18.64,206917,0
+CLW.US,D,20190621,000000,18.52,18.64,17.67,17.8,470776,0
+CLW.US,D,20190624,000000,17.8,17.8,17.1,17.14,244365,0
+CLW.US,D,20190625,000000,17.19,17.58,17.14,17.19,317657,0
+CLW.US,D,20190626,000000,17.19,17.59,17,17.34,155628,0
+CLW.US,D,20190627,000000,17.35,17.65,17.27,17.65,174267,0
+CLW.US,D,20190628,000000,17.66,18.55,17.61,18.49,198984,0
+CLW.US,D,20190701,000000,18.63,19.12,18.61,18.95,123289,0
+CLW.US,D,20190702,000000,18.95,19.19,18.84,19,115145,0
+CLW.US,D,20190703,000000,19.11,19.52,18.95,19.5,46317,0
+CLW.US,D,20190705,000000,19.34,20.03,19.3,19.78,135008,0
+CLW.US,D,20190708,000000,19.62,19.81,19.49,19.61,82776,0
+CLW.US,D,20190709,000000,19.35,19.96,18.485,18.62,89166,0
+CLW.US,D,20190710,000000,18.74,18.8,17.775,18.39,141615,0
+CLW.US,D,20190711,000000,18.36,18.485,17.8,18.13,108513,0
+CLW.US,D,20190712,000000,18.15,18.83,18.15,18.45,99618,0
+CLW.US,D,20190715,000000,18.38,18.38,17.72,18.29,64559,0
+CLW.US,D,20190716,000000,18.28,18.77,18.16,18.17,70014,0
+CLW.US,D,20190717,000000,18.14,18.14,17.6,17.66,86718,0
+CLW.US,D,20190718,000000,17.68,17.935,17.42,17.84,168158,0
+CLW.US,D,20190719,000000,17.83,18.39,17.8094,18.21,95682,0
+CLW.US,D,20190722,000000,18.26,18.5,17.7,17.76,75306,0
+CLW.US,D,20190723,000000,17.89,18.2,17.74,17.92,101908,0
+CLW.US,D,20190724,000000,17.86,18.765,17.86,18.75,74499,0
+CLW.US,D,20190725,000000,18.73,19,18.49,18.74,81204,0
+CLW.US,D,20190726,000000,18.92,18.98,18.56,18.91,76587,0
+CLW.US,D,20190729,000000,18.9,19.035,18.67,18.76,234356,0
+CLW.US,D,20190730,000000,18.62,19.73,18.38,19.66,480033,0
+CLW.US,D,20190731,000000,19.36,20.43,19.36,19.63,194540,0
+CLW.US,D,20190801,000000,17.39,17.85,15.25,16.93,1022849,0
+CLW.US,D,20190802,000000,16.59,20.64,16.59,19.84,682513,0
+CLW.US,D,20190805,000000,19.33,20.8745,18.95,19.61,276119,0
+CLW.US,D,20190806,000000,19.66,19.8747,18.4,18.77,201084,0
+CLW.US,D,20190807,000000,18.42,18.8,18.25,18.39,118538,0
+CLW.US,D,20190808,000000,18.49,18.7,17.78,17.81,112000,0
+CLW.US,D,20190809,000000,17.77,17.89,17.3,17.56,97551,0
+CLW.US,D,20190812,000000,17.39,17.75,17.24,17.59,65449,0
+CLW.US,D,20190813,000000,17.6,18.16,17.39,17.65,137899,0
+CLW.US,D,20190814,000000,17.24,17.495,16.94,16.94,107925,0
+CLW.US,D,20190815,000000,16.85,16.95,16.22,16.43,159535,0
+CLW.US,D,20190816,000000,16.6,16.75,16.31,16.6,112940,0
+CLW.US,D,20190819,000000,16.88,17.09,16.36,16.69,177809,0
+CLW.US,D,20190820,000000,16.64,16.84,16.24,16.45,94527,0
+CLW.US,D,20190821,000000,16.66,16.66,16.18,16.3,69359,0
+CLW.US,D,20190822,000000,16.32,16.52,16.03,16.25,153941,0
+CLW.US,D,20190823,000000,16.13,16.13,15.55,15.65,144846,0
+CLW.US,D,20190826,000000,15.85,16.17,15.67,16.13,170389,0
+CLW.US,D,20190827,000000,16.28,16.28,15.575,15.62,152631,0
+CLW.US,D,20190828,000000,15.52,16.195,15.52,15.81,129480,0
+CLW.US,D,20190829,000000,16.03,16.43,16.03,16.26,244924,0
+CLW.US,D,20190830,000000,16.36,16.63,15.8456,16.02,108965,0
+CLW.US,D,20190903,000000,15.87,15.89,14.91,14.91,188901,0
+CLW.US,D,20190904,000000,15.13,15.14,14.24,14.24,175568,0
+CLW.US,D,20190905,000000,14.51,14.9,14.25,14.54,430011,0
+CLW.US,D,20190906,000000,14.49,14.84,14.16,14.37,173314,0
+CLW.US,D,20190909,000000,14.42,14.485,13.87,14.15,243092,0
+CLW.US,D,20190910,000000,14.14,15.3393,14.14,14.8,586578,0
+CLW.US,D,20190911,000000,14.88,16.28,14.55,16.27,543302,0
+CLW.US,D,20190912,000000,16.18,17.48,15.7638,17.44,334432,0
+CLW.US,D,20190913,000000,17.48,18,17.16,17.7,201085,0
+CLW.US,D,20190916,000000,17.48,17.94,17.39,17.74,180741,0
+CLW.US,D,20190917,000000,17.63,18.15,17.19,17.88,183917,0
+CLW.US,D,20190918,000000,17.74,18.54,17.595,18.47,254913,0
+CLW.US,D,20190919,000000,18.5,19.3,18.3,18.49,267494,0
+CLW.US,D,20190920,000000,18.53,19.14,18.53,19,356865,0
+CLW.US,D,20190923,000000,18.79,19.62,18.735,19.45,234163,0
+CLW.US,D,20190924,000000,19.45,19.68,19.19,19.21,280862,0
+CLW.US,D,20190925,000000,19.2,20.2,19.2,20.07,225785,0
+CLW.US,D,20190926,000000,19.87,20.81,19.79,20.49,173038,0
+CLW.US,D,20190927,000000,20.61,21.41,20.46,21.08,238789,0
+CLW.US,D,20190930,000000,21.17,21.58,20.93,21.12,145089,0
+CLW.US,D,20191001,000000,21.23,21.515,20.51,20.67,153395,0
+CLW.US,D,20191002,000000,20.44,20.88,19.93,20.53,237791,0
+CLW.US,D,20191003,000000,20.52,20.57,19.755,20,150029,0
+CLW.US,D,20191004,000000,20,20,18.68,19.04,185267,0
+CLW.US,D,20191007,000000,19.03,19.3,18.14,18.2,207058,0
+CLW.US,D,20191008,000000,17.95,18.11,17.02,17.35,166219,0
+CLW.US,D,20191009,000000,17.57,17.57,16.23,16.23,177638,0
+CLW.US,D,20191010,000000,16.32,16.81,15.815,16.18,109369,0
+CLW.US,D,20191011,000000,16.5,17.26,16.27,16.42,118488,0
+CLW.US,D,20191014,000000,16.38,16.42,15.815,16.24,187638,0
+CLW.US,D,20191015,000000,16.26,16.5341,15.92,16.04,181057,0
+CLW.US,D,20191016,000000,16.04,16.875,16.04,16.81,183773,0
+CLW.US,D,20191017,000000,16.84,17.86,16.84,17.74,207722,0
+CLW.US,D,20191018,000000,17.56,18.08,17.56,17.9,161188,0
+CLW.US,D,20191021,000000,18.14,18.63,17.92,18.3,205656,0
+CLW.US,D,20191022,000000,18.31,19.24,18.1,18.54,188256,0
+CLW.US,D,20191023,000000,18.42,18.96,18.42,18.7,121997,0
+CLW.US,D,20191024,000000,18.63,19.03,18.27,18.5,217930,0
+CLW.US,D,20191025,000000,18.23,19.67,17.02,19.12,373905,0
+CLW.US,D,20191028,000000,19.27,19.5141,18.83,18.87,185379,0
+CLW.US,D,20191029,000000,18.62,18.9,18.4,18.63,219828,0
+CLW.US,D,20191030,000000,18.44,18.82,18.32,18.54,191489,0
+CLW.US,D,20191031,000000,18.56,18.575,18.1,18.54,181841,0
+CLW.US,D,20191101,000000,18.61,18.87,18.13,18.51,208013,0
+CLW.US,D,20191104,000000,18.87,19.52,18.7168,18.98,221131,0
+CLW.US,D,20191105,000000,19.06,20.08,19.06,20.02,233436,0
+CLW.US,D,20191106,000000,20.02,20.97,19.585,20.43,206383,0
+CLW.US,D,20191107,000000,20.61,21.09,20.43,20.63,166904,0
+CLW.US,D,20191108,000000,20.65,21.65,20.54,21.4,170205,0
+CLW.US,D,20191111,000000,21.25,21.81,20.74,21.8,112353,0
+CLW.US,D,20191112,000000,21.8,22.5468,21.755,22.18,207656,0
+CLW.US,D,20191113,000000,22,22.17,21.57,21.92,121455,0
+CLW.US,D,20191114,000000,21.87,22,21.355,21.74,165435,0
+CLW.US,D,20191115,000000,21.97,21.97,21.13,21.57,147751,0
+CLW.US,D,20191118,000000,21.57,21.69,20.73,20.77,143138,0
+CLW.US,D,20191119,000000,20.8,21.03,20,20.02,151417,0
+CLW.US,D,20191120,000000,19.93,20.12,19.37,19.75,229156,0
+CLW.US,D,20191121,000000,19.79,19.84,19.15,19.27,109972,0
+CLW.US,D,20191122,000000,19.35,20.05,19.15,19.85,135696,0
+CLW.US,D,20191125,000000,19.94,21.13,19.685,21.12,138317,0
+CLW.US,D,20191126,000000,21.15,21.85,20.92,21.57,160708,0
+CLW.US,D,20191127,000000,21.6,22.13,21.52,22.01,105261,0
+CLW.US,D,20191129,000000,21.98,22.23,21.68,21.89,32734,0
+CLW.US,D,20191202,000000,21.95,22.38,21.5,21.54,166125,0
+CLW.US,D,20191203,000000,21.28,21.91,21.28,21.85,125181,0
+CLW.US,D,20191204,000000,22.11,22.94,21.937,22.71,215484,0
+CLW.US,D,20191205,000000,22.82,23.16,22.3046,22.53,103568,0
+CLW.US,D,20191206,000000,22.93,23.24,22.74,22.95,158542,0
+CLW.US,D,20191209,000000,22.85,23.19,22.51,22.62,105288,0
+CLW.US,D,20191210,000000,22.62,22.62,21.62,21.82,104360,0
+CLW.US,D,20191211,000000,21.89,22.04,21.37,21.39,81332,0
+CLW.US,D,20191212,000000,21.37,21.87,21.33,21.36,172812,0
+CLW.US,D,20191213,000000,21.34,21.45,20.67,21.06,132408,0
+CLW.US,D,20191216,000000,21.1,21.227,20.55,20.94,141253,0
+CLW.US,D,20191217,000000,20.81,21.5,20.71,21.08,100360,0
+CLW.US,D,20191218,000000,21.25,21.46,20.86,21.41,51841,0
+CLW.US,D,20191219,000000,21.41,21.505,21.135,21.39,78929,0
+CLW.US,D,20191220,000000,21.47,21.7,20.89,21,364625,0
+CLW.US,D,20191223,000000,21.09,21.21,20.53,21.16,121486,0
+CLW.US,D,20191224,000000,21.21,21.69,21.01,21.67,45902,0
+CLW.US,D,20191226,000000,21.69,21.78,21.13,21.16,68176,0
+CLW.US,D,20191227,000000,21.16,21.49,20.94,21.36,79105,0
+CLW.US,D,20191230,000000,21.34,21.71,21.15,21.18,86907,0
+CLW.US,D,20191231,000000,21.11,21.74,21.11,21.36,117153,0
+CLW.US,D,20200102,000000,21.54,21.54,20.61,21,115318,0
+CLW.US,D,20200103,000000,20.68,20.975,20.575,20.76,103746,0
+CLW.US,D,20200106,000000,20.55,20.94,20.27,20.34,136706,0
+CLW.US,D,20200107,000000,20.23,20.35,19.31,19.49,139499,0
+CLW.US,D,20200108,000000,19.5,19.98,19.14,19.31,88265,0
+CLW.US,D,20200109,000000,19.49,19.5,18.92,18.93,131918,0
+CLW.US,D,20200110,000000,18.95,18.99,18.46,18.75,99519,0
+CLW.US,D,20200113,000000,18.77,19.48,18.54,19.4,107685,0
+CLW.US,D,20200114,000000,19.9,21.135,19.7,20,185020,0
+CLW.US,D,20200115,000000,20.02,21.24,19.54,21.15,154552,0
+CLW.US,D,20200116,000000,21.25,22.15,21.25,22.15,118991,0
+CLW.US,D,20200117,000000,22.2,22.71,21.9,22.67,140790,0
+CLW.US,D,20200121,000000,22.42,23.29,22.29,23.03,152492,0
+CLW.US,D,20200122,000000,23.02,23.02,22.49,22.81,117030,0
+CLW.US,D,20200123,000000,22.7,23.295,22.08,23.02,138600,0
+CLW.US,D,20200124,000000,23.13,23.13,22.43,22.68,122660,0
+CLW.US,D,20200127,000000,22.14,22.93,22,22.67,89718,0
+CLW.US,D,20200128,000000,22.85,22.9315,21.9,22.29,65673,0
+CLW.US,D,20200129,000000,25.28,28.61,24.5,28.32,636618,0
+CLW.US,D,20200130,000000,28.12,28.94,27.428,28.3,191667,0
+CLW.US,D,20200131,000000,28.2,28.44,27.56,28.2,162860,0
+CLW.US,D,20200203,000000,28.33,28.89,27.8104,28.26,189829,0
+CLW.US,D,20200204,000000,28.51,28.82,27.57,28.51,190770,0
+CLW.US,D,20200205,000000,28.81,29.86,28.735,29.67,238931,0
+CLW.US,D,20200206,000000,29.45,29.83,27.5,27.95,244816,0
+CLW.US,D,20200207,000000,27.79,28.41,27.465,28.05,138789,0
+CLW.US,D,20200210,000000,28.01,28.7,27.75,28.49,163418,0
+CLW.US,D,20200211,000000,28.68,29.5,27.96,28.04,149791,0
+CLW.US,D,20200212,000000,28.3,28.64,27,27.06,111418,0
+CLW.US,D,20200213,000000,26.88,27.32,26.67,27.09,96395,0
+CLW.US,D,20200214,000000,27.14,27.22,26.48,27.18,91592,0
+CLW.US,D,20200218,000000,27.19,27.3,26.5739,27.09,89423,0
+CLW.US,D,20200219,000000,27.09,27.86,26.9,27.81,109482,0
+CLW.US,D,20200220,000000,27.73,29.34,27.73,28.74,137473,0
+CLW.US,D,20200221,000000,28.74,29.4,28.42,29.11,94217,0
+CLW.US,D,20200224,000000,28.23,28.54,27.67,28.43,119820,0
+CLW.US,D,20200225,000000,28.56,28.56,25.9,26.25,278438,0
+CLW.US,D,20200226,000000,26.51,27.14,26.12,27,186242,0
+CLW.US,D,20200227,000000,29.5,31.49,28.77,28.92,727286,0
+CLW.US,D,20200228,000000,28.22,29.25,25.87,27.27,385301,0
+CLW.US,D,20200302,000000,27.34,29.505,27.28,29.18,205334,0
+CLW.US,D,20200303,000000,29.16,30.23,28.03,28.67,197497,0
+CLW.US,D,20200304,000000,29.41,29.69,27.965,29.05,147777,0
+CLW.US,D,20200305,000000,28.13,28.57,26.99,27.47,172892,0
+CLW.US,D,20200306,000000,26.47,27.38,25.56,26.39,198481,0
+CLW.US,D,20200309,000000,25.39,25.39,23.58,24,210844,0
+CLW.US,D,20200310,000000,24.99,25.02,22.82,24.84,190613,0
+CLW.US,D,20200311,000000,23.96,23.96,21.8301,22.57,197935,0
+CLW.US,D,20200312,000000,20.99,20.99,17.335,17.91,307950,0
+CLW.US,D,20200313,000000,19.17,19.46,17.22,18.86,444803,0
+CLW.US,D,20200316,000000,15.5,19.3,15.17,19,269399,0
+CLW.US,D,20200317,000000,19.12,21.2,18.385,20.31,326072,0
+CLW.US,D,20200318,000000,19.32,19.78,13.5,13.5,378829,0
+CLW.US,D,20200319,000000,13.92,18.08,11.88,16.93,524266,0
+CLW.US,D,20200320,000000,17.37,20.7105,16.28,20.01,422294,0
+CLW.US,D,20200323,000000,20.41,24.87,18.555,24.6,497098,0
+CLW.US,D,20200324,000000,25.6,26.47,23.98,24.83,397291,0
+CLW.US,D,20200325,000000,25.04,25.2,21.05,21.26,292620,0
+CLW.US,D,20200326,000000,21.26,22.765,19.96,21.02,261737,0
+CLW.US,D,20200327,000000,20.28,22.13,19.46,21.4,158831,0
+CLW.US,D,20200330,000000,21.63,21.63,20.305,20.96,214207,0
+CLW.US,D,20200331,000000,20.85,22.29,20.66,21.81,192883,0
+CLW.US,D,20200401,000000,20.75,21.36,17.5,17.75,273100,0
+CLW.US,D,20200402,000000,17.54,18.85,16.93,17.28,248266,0
+CLW.US,D,20200403,000000,17.22,17.31,15.87,16.47,219301,0
+CLW.US,D,20200406,000000,17.16,17.81,16.7232,17.13,237483,0
+CLW.US,D,20200407,000000,17.73,18.85,17.19,18,169815,0
+CLW.US,D,20200408,000000,18.44,20.59,18.105,20.1,171912,0
+CLW.US,D,20200409,000000,20.64,21.82,20.5,21.01,149575,0
+CLW.US,D,20200413,000000,20.97,21.18,19.708,20.75,138150,0
+CLW.US,D,20200414,000000,21.58,21.6,19.86,20.58,198015,0
+CLW.US,D,20200415,000000,19.77,20.57,19,20.2,125512,0
+CLW.US,D,20200416,000000,19.88,19.95,18.02,19.01,239466,0
+CLW.US,D,20200417,000000,19.27,20.23,18.35,19.41,230092,0
+CLW.US,D,20200420,000000,18.84,20.03,18.6,19.83,144738,0
+CLW.US,D,20200421,000000,19.29,20.88,19.29,20.78,179980,0
+CLW.US,D,20200422,000000,21.61,22.14,20.16,20.23,188319,0
+CLW.US,D,20200423,000000,20.25,22.49,20.25,22.15,198257,0
+CLW.US,D,20200424,000000,22.67,22.87,21.35,21.65,117749,0
+CLW.US,D,20200427,000000,21.91,23.24,21.91,22.76,128184,0
+CLW.US,D,20200428,000000,23.55,24.54,23.11,24.43,153317,0
+CLW.US,D,20200429,000000,25,25.75,24.82,25.34,216903,0
+CLW.US,D,20200430,000000,24.72,24.88,23.811,23.94,156595,0
+CLW.US,D,20200501,000000,23.22,23.35,21.79,22.77,156967,0
+CLW.US,D,20200504,000000,23.56,24,22.77,23.87,208678,0
+CLW.US,D,20200505,000000,24.08,24.87,23.2459,24.55,294352,0
+CLW.US,D,20200506,000000,27.01,29.63,26.5,28.92,636753,0
+CLW.US,D,20200507,000000,29.69,29.69,27.81,28.58,256679,0
+CLW.US,D,20200508,000000,28.64,29.4,28.64,29,214727,0
+CLW.US,D,20200511,000000,28.77,30.4,28.59,30.11,245459,0
+CLW.US,D,20200512,000000,30,30,28.15,28.23,204707,0
+CLW.US,D,20200513,000000,27.94,28.82,26.95,28.62,226668,0
+CLW.US,D,20200514,000000,27.7,29.055,26.72,28.3,146309,0
+CLW.US,D,20200515,000000,28.27,28.74,27.94,28.24,120310,0
+CLW.US,D,20200518,000000,29.57,30.17,28.78,28.96,164652,0
+CLW.US,D,20200519,000000,28.68,28.88,27.96,28.04,181001,0
+CLW.US,D,20200520,000000,28.68,29.9,28.625,29.56,178220,0
+CLW.US,D,20200521,000000,29.27,29.89,29.02,29.17,124017,0
+CLW.US,D,20200522,000000,29.16,29.54,28.565,28.78,123201,0
+CLW.US,D,20200526,000000,29.7,30.45,28.73,29.06,196649,0
+CLW.US,D,20200527,000000,29.43,29.96,28.946,29.57,119508,0
+CLW.US,D,20200528,000000,29.72,29.85,28.9,29.31,177370,0
+CLW.US,D,20200529,000000,28.98,29.95,28.68,28.97,210450,0
+CLW.US,D,20200601,000000,29.09,31.6,29.09,31.07,272818,0
+CLW.US,D,20200602,000000,31.1,33.28,31.1,32,269576,0
+CLW.US,D,20200603,000000,32.59,32.59,31.825,32,242916,0
+CLW.US,D,20200604,000000,31.85,33.005,31.85,32.59,234687,0
+CLW.US,D,20200605,000000,33.55,33.99,32.39,32.98,243810,0
+CLW.US,D,20200608,000000,35,38.57,34.64,38.48,304510,0
+CLW.US,D,20200609,000000,37.44,38.83,37.23,37.61,296269,0
+CLW.US,D,20200610,000000,37.52,38.18,36.29,36.43,250019,0
+CLW.US,D,20200611,000000,34.96,35.4378,32.5923,33.93,280670,0
+CLW.US,D,20200612,000000,35.01,35.75,33.02,34.17,182444,0
+CLW.US,D,20200615,000000,33.24,35.73,33.01,35.69,173863,0
+CLW.US,D,20200616,000000,36.86,37.37,35.59,36.04,207274,0
+CLW.US,D,20200617,000000,35.88,36.316,34.89,35.56,128160,0
+CLW.US,D,20200618,000000,35.13,36.35,34.338,34.6,176824,0
+CLW.US,D,20200619,000000,36,36.25,34.01,35.28,435707,0
+CLW.US,D,20200622,000000,35.21,35.53,34.4,35.46,130752,0
+CLW.US,D,20200623,000000,36.04,36.21,33.66,33.76,137969,0
+CLW.US,D,20200624,000000,33.24,34.34,33.05,33.53,180995,0
+CLW.US,D,20200625,000000,33.66,34.18,32.16,34.12,142906,0
+CLW.US,D,20200626,000000,33.72,34.24,32.48,33.88,283037,0
+CLW.US,D,20200629,000000,34.06,35.625,34.015,35.39,195849,0
+CLW.US,D,20200630,000000,35.15,36.17,34.66,36.13,117212,0
+CLW.US,D,20200701,000000,36.07,36.86,35.45,35.77,108321,0
+CLW.US,D,20200702,000000,36.32,36.67,35.7,35.9,86233,0
+CLW.US,D,20200706,000000,36.6,38.125,36.06,36.82,173494,0
+CLW.US,D,20200707,000000,36.31,36.785,35.4093,35.68,107194,0
+CLW.US,D,20200708,000000,35.52,36.53,35.24,36.46,90816,0
+CLW.US,D,20200709,000000,36.3,36.56,34.81,35.08,94493,0
+CLW.US,D,20200710,000000,35.56,37.165,35.37,37.08,176523,0
+CLW.US,D,20200713,000000,37.47,37.96,36.35,36.53,154475,0
+CLW.US,D,20200714,000000,36.51,37.5,36.36,37.49,83039,0
+CLW.US,D,20200715,000000,38.3,39.32,38.06,38.15,162396,0
+CLW.US,D,20200716,000000,38.05,38.7999,37.58,37.79,82352,0
+CLW.US,D,20200717,000000,37.75,38.02,37.25,37.37,95978,0
+CLW.US,D,20200720,000000,37.3,37.32,36.2938,37.04,79577,0
+CLW.US,D,20200721,000000,37.51,39.605,37.08,37.59,208110,0
+CLW.US,D,20200722,000000,37.02,37.89,36.68,37.31,91929,0
+CLW.US,D,20200723,000000,37.07,37.88,37.06,37.67,98887,0
+CLW.US,D,20200724,000000,37.42,37.4933,36.74,37.04,97263,0
+CLW.US,D,20200727,000000,37.07,38.91,37.04,38.84,135553,0
+CLW.US,D,20200728,000000,38.37,38.74,37.91,38.47,86681,0
+CLW.US,D,20200729,000000,38.56,39.87,38.42,39.58,120625,0
+CLW.US,D,20200730,000000,38.95,38.95,37.66,37.91,95364,0
+CLW.US,D,20200731,000000,37.91,37.91,36.07,36.92,147727,0
+CLW.US,D,20200803,000000,37.01,38.195,36.87,38.16,106554,0
+CLW.US,D,20200804,000000,37.81,38.435,36.72,38.25,157212,0
+CLW.US,D,20200805,000000,41.32,41.65,38.02,39.13,317299,0
+CLW.US,D,20200806,000000,38.99,39.22,36.37,36.4,168193,0
+CLW.US,D,20200807,000000,36.41,36.58,35.25,36.35,142002,0
+CLW.US,D,20200810,000000,36.43,40,36.4,38.94,225560,0
+CLW.US,D,20200811,000000,39.15,40.75,38.32,38.57,161130,0
+CLW.US,D,20200812,000000,39,39.13,37.25,37.63,93251,0
+CLW.US,D,20200813,000000,37.63,38.82,37.46,37.65,74934,0
+CLW.US,D,20200814,000000,37.78,38.27,36.95,38.25,130279,0
+CLW.US,D,20200817,000000,38.52,38.9609,37.89,38.19,78754,0
+CLW.US,D,20200818,000000,37.75,37.91,36.13,36.22,100561,0
+CLW.US,D,20200819,000000,36.61,37.02,35.97,36,113234,0
+CLW.US,D,20200820,000000,35.64,36.22,34.8301,35.05,220539,0
+CLW.US,D,20200821,000000,34.63,35.12,33.2801,33.99,218993,0
+CLW.US,D,20200824,000000,34.08,34.67,33.82,34.67,144945,0
+CLW.US,D,20200825,000000,34.81,34.87,32.93,32.97,130496,0
+CLW.US,D,20200826,000000,33.09,34.43,32.42,34.28,193379,0
+CLW.US,D,20200827,000000,34.5,34.67,32.935,34.26,144592,0
+CLW.US,D,20200828,000000,34.44,34.89,34.06,34.58,132824,0
+CLW.US,D,20200831,000000,34.69,34.69,33.59,33.66,129001,0
+CLW.US,D,20200901,000000,33.5,35.74,33.43,35.19,156044,0
+CLW.US,D,20200902,000000,35.19,35.9,34.72,35.75,151243,0
+CLW.US,D,20200903,000000,35.5,35.61,32.61,32.78,189658,0
+CLW.US,D,20200904,000000,33.47,33.58,31.7,32.67,190762,0
+CLW.US,D,20200908,000000,32.46,32.61,31.35,31.36,90314,0
+CLW.US,D,20200909,000000,31.69,32.16,31.08,31.58,80808,0
+CLW.US,D,20200910,000000,31.59,31.8277,30.53,30.84,142652,0
+CLW.US,D,20200911,000000,31.03,31.285,30.52,30.84,83209,0
+CLW.US,D,20200914,000000,30.99,32.06,30.78,31.95,131399,0
+CLW.US,D,20200915,000000,32.05,32.25,31.18,31.85,82080,0
+CLW.US,D,20200916,000000,31.94,33.57,31.85,32.7,142664,0
+CLW.US,D,20200917,000000,32.27,32.95,31.545,32.85,99553,0
+CLW.US,D,20200918,000000,33.01,36.61,32.8234,36.55,490818,0
+CLW.US,D,20200921,000000,35.83,35.94,34.82,35.35,222492,0
+CLW.US,D,20200922,000000,35.36,35.36,34.4,35.07,65873,0
+CLW.US,D,20200923,000000,35.08,35.59,34.38,34.85,206105,0
+CLW.US,D,20200924,000000,34.97,35.01,34.12,34.5,99264,0
+CLW.US,D,20200925,000000,34.28,36.1,34.21,35.65,107286,0
+CLW.US,D,20200928,000000,36.13,37.1,35.73,36.58,97170,0
+CLW.US,D,20200929,000000,36.58,36.58,35.6,36.35,89706,0
+CLW.US,D,20200930,000000,36.49,38.08,36.24,37.94,230995,0
+CLW.US,D,20201001,000000,38.24,38.38,37.07,37.83,117251,0
+CLW.US,D,20201002,000000,37.19,39.08,36.73,38.05,144145,0
+CLW.US,D,20201005,000000,38.47,39.9404,38,39.12,271687,0
+CLW.US,D,20201006,000000,39.58,40,38.5,39.19,144511,0
+CLW.US,D,20201007,000000,39.94,41.545,39.75,40.68,308199,0
+CLW.US,D,20201008,000000,41.14,41.34,40.55,40.95,175141,0
+CLW.US,D,20201009,000000,41.03,42.45,40.15,40.48,262411,0
+CLW.US,D,20201012,000000,40.33,41.53,40.24,41.11,132360,0
+CLW.US,D,20201013,000000,40.57,41.31,40.32,40.73,92238,0
+CLW.US,D,20201014,000000,40.72,41.37,39.19,39.65,150038,0
+CLW.US,D,20201015,000000,39.27,39.88,38.76,39.79,121208,0
+CLW.US,D,20201016,000000,39.74,41.45,39.74,40.01,244655,0
+CLW.US,D,20201019,000000,39.99,40.09,37.029,37.16,256016,0
+CLW.US,D,20201020,000000,37.59,38.81,37.4,38.49,182330,0
+CLW.US,D,20201021,000000,38.53,40.08,38.48,39.8,125514,0
+CLW.US,D,20201022,000000,39.74,39.93,38.85,39.69,90113,0
+CLW.US,D,20201023,000000,39.86,40.13,39.1,39.68,65266,0
+CLW.US,D,20201026,000000,39.07,39.93,37.29,37.85,91226,0
+CLW.US,D,20201027,000000,37.86,37.86,36.38,36.39,119737,0
+CLW.US,D,20201028,000000,35.7,36.59,35.27,36.12,152414,0
+CLW.US,D,20201029,000000,35.7,37.42,34.7,36.97,198335,0
+CLW.US,D,20201030,000000,36.97,37.53,35.94,37.15,82766,0
+CLW.US,D,20201102,000000,37.5,38.99,37.35,38.82,117408,0
+CLW.US,D,20201103,000000,39.58,40.48,38.86,39.62,286428,0
+CLW.US,D,20201104,000000,35.5,35.96,32.38,34.09,935010,0
+CLW.US,D,20201105,000000,34.48,36.97,34.17,36.01,297394,0
+CLW.US,D,20201106,000000,36.15,36.18,33.29,33.7,192287,0
+CLW.US,D,20201109,000000,35.31,35.59,31.9,31.92,230062,0
+CLW.US,D,20201110,000000,32.19,33.95,31.77,33.46,186411,0
+CLW.US,D,20201111,000000,33.78,34.71,33,34.69,181263,0
+CLW.US,D,20201112,000000,34.55,35.39,34.213,35.28,182918,0
+CLW.US,D,20201113,000000,35.74,36.29,34.7,35.72,157115,0
+CLW.US,D,20201116,000000,36.11,37.5799,36.05,37.05,150791,0
+CLW.US,D,20201117,000000,36.68,38.6,36.3,38.43,152743,0
+CLW.US,D,20201118,000000,38.5,38.73,37.04,37.29,186031,0
+CLW.US,D,20201119,000000,37.3,38.13,36.73,37.64,171242,0
+CLW.US,D,20201120,000000,37.4,38.17,36.5,37.91,245870,0
+CLW.US,D,20201123,000000,38.22,38.37,35.11,35.42,170090,0
+CLW.US,D,20201124,000000,35.67,37,35.6,36.72,159974,0
+CLW.US,D,20201125,000000,36.5,36.5,35.32,35.61,97501,0
+CLW.US,D,20201127,000000,35.61,35.89,34.46,34.84,62635,0
+CLW.US,D,20201130,000000,34.84,35.19,34.3198,34.91,128324,0
+CLW.US,D,20201201,000000,35.68,36.905,35.68,36.86,131382,0
+CLW.US,D,20201202,000000,36.86,37.09,34.95,35.01,165961,0
+CLW.US,D,20201203,000000,35.19,35.84,34.61,35.72,112910,0
+CLW.US,D,20201204,000000,35.78,36.75,35.51,36.57,118783,0
+CLW.US,D,20201207,000000,36.5,36.54,35.83,36.14,84817,0
+CLW.US,D,20201208,000000,35.78,36.46,35.06,36.36,85191,0
+CLW.US,D,20201209,000000,36.5,37.7,36.12,37.23,115469,0
+CLW.US,D,20201210,000000,36.97,37.57,36.07,37.5,103843,0
+CLW.US,D,20201211,000000,37,37.66,36.89,37.08,83826,0
+CLW.US,D,20201214,000000,37.33,38,36.988,37.76,232287,0
+CLW.US,D,20201215,000000,37.99,39.42,37.61,38.66,463489,0
+CLW.US,D,20201216,000000,38.79,38.84,37.36,37.76,192864,0
+CLW.US,D,20201217,000000,38.01,38.25,37.05,37.56,116795,0
+CLW.US,D,20201218,000000,37.75,37.87,35.825,35.85,318510,0
+CLW.US,D,20201221,000000,35.31,35.75,34.1,34.6,210082,0
+CLW.US,D,20201222,000000,37.11,38.35,36.41,36.81,157504,0
+CLW.US,D,20201223,000000,37.47,37.83,36.3,37.15,114656,0
+CLW.US,D,20201224,000000,37.49,37.88,37.2,37.51,57897,0
+CLW.US,D,20201228,000000,38,38.65,37.335,37.55,120563,0
+CLW.US,D,20201229,000000,37.57,37.77,36.565,36.88,98549,0
+CLW.US,D,20201230,000000,37.14,37.76,36.995,37.45,83934,0
+CLW.US,D,20201231,000000,37.35,38.06,36.7501,37.75,94210,0
+CLW.US,D,20210104,000000,38.2,38.65,37.39,38.47,119778,0
+CLW.US,D,20210105,000000,38.27,40.48,38.27,40.13,224852,0
+CLW.US,D,20210106,000000,41,43.16,40.9294,42.11,251716,0
+CLW.US,D,20210107,000000,42.06,42.77,40.44,40.75,116234,0
+CLW.US,D,20210108,000000,40.67,40.7199,38.0454,39.43,97315,0
+CLW.US,D,20210111,000000,38.9,40.03,38.67,39.87,91422,0
+CLW.US,D,20210112,000000,40.37,42,40.31,41.78,132036,0
+CLW.US,D,20210113,000000,41.84,41.84,40.18,40.4,64740,0
+CLW.US,D,20210114,000000,40.61,41.515,40.61,40.72,71820,0
+CLW.US,D,20210115,000000,40.12,40.59,39.27,40.19,108571,0
+CLW.US,D,20210119,000000,40.71,41.36,40.06,40.36,111585,0
+CLW.US,D,20210120,000000,40.88,41.785,40.33,40.64,82623,0
+CLW.US,D,20210121,000000,41.47,41.78,40.7701,40.9,140396,0
+CLW.US,D,20210122,000000,40.35,41.47,39.56,41.36,117586,0
+CLW.US,D,20210125,000000,41.53,42.43,40.57,41.3,174641,0
+CLW.US,D,20210126,000000,41.88,42.43,40.72,40.73,71801,0
+CLW.US,D,20210127,000000,40,40.25,37.07,38.69,205540,0
+CLW.US,D,20210128,000000,38.96,39.06,37.67,38.16,141822,0
+CLW.US,D,20210129,000000,38.01,39.1081,37.66,38.08,105591,0
+CLW.US,D,20210201,000000,38.59,39.69,38.3,39.43,124098,0
+CLW.US,D,20210202,000000,39.87,40.2,39.49,39.85,77273,0
+CLW.US,D,20210203,000000,39.85,40.23,39.56,39.9,95481,0
+CLW.US,D,20210204,000000,39.94,41.38,39.55,41.33,112726,0
+CLW.US,D,20210205,000000,41.63,42.2,40.96,41.51,125569,0
+CLW.US,D,20210208,000000,41.72,43.3,41.45,42.99,294324,0
+CLW.US,D,20210209,000000,42.96,45.81,42.76,43.6,275848,0
+CLW.US,D,20210210,000000,43.89,44.39,42.65,44,158525,0
+CLW.US,D,20210211,000000,44.17,44.49,42.81,43.94,100827,0
+CLW.US,D,20210212,000000,43.68,45.76,43.68,44.15,110562,0
+CLW.US,D,20210216,000000,44.7,44.7,42.42,42.99,272230,0
+CLW.US,D,20210217,000000,42.61,43.58,41.7,42.44,114586,0
+CLW.US,D,20210218,000000,41.7,42.17,40.39,40.8,193833,0
+CLW.US,D,20210219,000000,41.09,42.34,41.0301,42.3,152718,0
+CLW.US,D,20210222,000000,42.04,43.98,41.84,43.46,151937,0
+CLW.US,D,20210223,000000,43.3,43.5,41.24,42.17,102813,0
+CLW.US,D,20210224,000000,42.24,43.65,42.24,43.04,71741,0
+CLW.US,D,20210225,000000,43.03,43.42,41.54,41.55,103259,0
+CLW.US,D,20210226,000000,37.44,38.5,34.6001,35.01,530955,0
+CLW.US,D,20210301,000000,35.76,36.65,34.505,35.61,316560,0
+CLW.US,D,20210302,000000,35.33,36.78,35.1,36.52,208760,0
+CLW.US,D,20210303,000000,36.34,37.4,36.13,36.51,166403,0
+CLW.US,D,20210304,000000,36.14,37.15,35.83,36.33,156888,0
+CLW.US,D,20210305,000000,37,39.43,36.135,39.12,251414,0
+CLW.US,D,20210308,000000,39.29,40.495,39.18,39.72,161825,0
+CLW.US,D,20210309,000000,40.33,40.74,39.4,39.51,212954,0
+CLW.US,D,20210310,000000,39.72,40.6,38.17,39.19,287638,0
+CLW.US,D,20210311,000000,39.59,40.5,39.42,40.48,156167,0
+CLW.US,D,20210312,000000,40.6,41.23,39.72,40.54,106419,0
+CLW.US,D,20210315,000000,40.06,40.41,39.31,40.26,103512,0
+CLW.US,D,20210316,000000,39.88,40.19,38.02,38.94,143459,0
+CLW.US,D,20210317,000000,38.79,39.66,38.16,39.13,96075,0
+CLW.US,D,20210318,000000,39,39.9555,38.02,38.18,98861,0
+CLW.US,D,20210319,000000,38.11,39.97,37.25,38.46,323526,0
+CLW.US,D,20210322,000000,37.92,38.03,36.82,37.99,88035,0
+CLW.US,D,20210323,000000,37.26,37.77,35.86,36.24,119009,0
+CLW.US,D,20210324,000000,36.95,38.07,36.17,36.19,118623,0
+CLW.US,D,20210325,000000,35.91,37.18,35.6,37.05,163242,0
+CLW.US,D,20210326,000000,37.62,38.5999,37.43,38.14,80075,0
+CLW.US,D,20210329,000000,38.06,38.64,36.55,36.55,144523,0
+CLW.US,D,20210330,000000,36.59,37.89,36.55,37.2,78622,0
+CLW.US,D,20210331,000000,37.35,38.37,36.8858,37.62,113728,0
+CLW.US,D,20210401,000000,38.86,38.86,37.46,37.6,203488,0
+CLW.US,D,20210405,000000,38.09,38.09,37.41,37.65,136659,0
+CLW.US,D,20210406,000000,37.6,38.09,36.14,36.19,102839,0
+CLW.US,D,20210407,000000,36.17,36.57,34.41,34.67,225616,0
+CLW.US,D,20210408,000000,35.16,35.68,34.04,35.1,166758,0
+CLW.US,D,20210409,000000,35.06,35.63,34.9609,35.4,122631,0
+CLW.US,D,20210412,000000,35.52,35.76,34.68,34.73,128325,0
+CLW.US,D,20210413,000000,34.91,35.05,34.23,34.72,152671,0
+CLW.US,D,20210414,000000,34.88,35.9,34.59,34.75,91847,0
+CLW.US,D,20210415,000000,34.95,35.44,34.395,34.57,89980,0
+CLW.US,D,20210416,000000,34.9,36.85,34.285,36.11,354712,0
+CLW.US,D,20210419,000000,36.19,36.83,35.3,35.46,136716,0
+CLW.US,D,20210420,000000,35.36,35.625,33.71,34.27,155277,0
+CLW.US,D,20210421,000000,34.38,35.21,34.22,34.98,65185,0
+CLW.US,D,20210422,000000,35.17,35.21,34.49,34.73,119905,0
+CLW.US,D,20210423,000000,34.89,34.98,33.62,33.69,203979,0
+CLW.US,D,20210426,000000,34,34.7,33.8,33.9,115392,0
+CLW.US,D,20210427,000000,34.01,34.375,33.5,33.85,108435,0
+CLW.US,D,20210428,000000,34.04,34.34,33.75,34.1,93782,0
+CLW.US,D,20210429,000000,34.48,34.87,33.88,34.26,133499,0
+CLW.US,D,20210430,000000,33.68,34.17,33.08,33.46,167738,0
+CLW.US,D,20210503,000000,33.71,34.64,33.61,34.33,156674,0
+CLW.US,D,20210504,000000,34.44,34.86,33.81,34.49,142805,0
+CLW.US,D,20210505,000000,34.63,34.63,32.785,33.15,215036,0
+CLW.US,D,20210506,000000,32,32.05,29.79,31.04,592305,0
+CLW.US,D,20210507,000000,30.68,32.15,30.6701,31.32,319167,0
+CLW.US,D,20210510,000000,31.35,31.94,29.63,29.66,232032,0
+CLW.US,D,20210511,000000,29.21,29.65,28.54,29.5,217631,0
+CLW.US,D,20210512,000000,29.49,29.525,28.57,28.9,237465,0
+CLW.US,D,20210513,000000,29.02,30.065,29.02,29.52,278079,0
+CLW.US,D,20210514,000000,29.83,29.96,29.55,29.8,197188,0
+CLW.US,D,20210517,000000,29.67,30.48,29.67,30.39,133183,0
+CLW.US,D,20210518,000000,30.55,30.95,30,30.01,117856,0
+CLW.US,D,20210519,000000,29.8,30.33,29.11,29.8,183410,0
+CLW.US,D,20210520,000000,29.61,29.82,28.59,29.53,229138,0
+CLW.US,D,20210521,000000,29.78,30.13,28.44,28.48,129055,0
+CLW.US,D,20210524,000000,28.5,28.525,28.115,28.22,183807,0
+CLW.US,D,20210525,000000,28.25,28.61,27.96,28.31,182320,0
+CLW.US,D,20210526,000000,28.48,28.7,28.1,28.3,135397,0
+CLW.US,D,20210527,000000,28.62,29.47,28.62,28.74,289042,0
+CLW.US,D,20210528,000000,28.68,28.83,28.33,28.53,145652,0
+CLW.US,D,20210601,000000,28.77,29.34,28.7,29.17,163776,0
+CLW.US,D,20210602,000000,29.17,29.52,28.72,28.9,132200,0
+CLW.US,D,20210603,000000,28.68,28.87,28.395,28.8,114189,0
+CLW.US,D,20210604,000000,28.83,28.88,28.33,28.83,89804,0
+CLW.US,D,20210607,000000,28.74,29.33,28.48,28.53,201020,0
+CLW.US,D,20210608,000000,28.6,28.8,28.03,28.56,198922,0
+CLW.US,D,20210609,000000,28.45,28.45,28.1201,28.27,125658,0
+CLW.US,D,20210610,000000,28.15,28.38,28.05,28.08,141330,0
+CLW.US,D,20210611,000000,28.15,29.23,28.11,29.23,148970,0
+CLW.US,D,20210614,000000,29.21,29.88,29.05,29.12,171669,0
+CLW.US,D,20210615,000000,29.12,29.48,28.75,29.47,76518,0
+CLW.US,D,20210616,000000,29.23,29.4,28.79,29.05,92541,0
+CLW.US,D,20210617,000000,28.93,28.93,28.12,28.79,154181,0
+CLW.US,D,20210618,000000,28.23,28.94,28.23,28.68,314104,0
+CLW.US,D,20210621,000000,29.02,29.34,28.235,28.42,118765,0
+CLW.US,D,20210622,000000,28.43,28.7,28.09,28.49,73744,0
+CLW.US,D,20210623,000000,28.56,28.6499,28.36,28.39,138327,0
+CLW.US,D,20210624,000000,28.51,28.51,28.2,28.46,80768,0
+CLW.US,D,20210625,000000,28.4,28.65,27.86,27.95,302668,0
+CLW.US,D,20210628,000000,28,28.78,27.75,28.32,153378,0
+CLW.US,D,20210629,000000,28.28,28.62,28.08,28.13,91290,0
+CLW.US,D,20210630,000000,27.98,29.01,27.98,28.97,149193,0
+CLW.US,D,20210701,000000,28.85,29.17,28.63,28.95,130404,0
+CLW.US,D,20210702,000000,28.98,29.02,28.55,28.86,97296,0
+CLW.US,D,20210706,000000,28.92,28.92,28.02,28.58,116782,0
+CLW.US,D,20210707,000000,28.51,28.7698,27.9515,28.32,124354,0
+CLW.US,D,20210708,000000,27.97,28.62,27.3,28.6,145988,0
+CLW.US,D,20210709,000000,29,30.01,28.8716,29.73,132158,0
+CLW.US,D,20210712,000000,29.44,29.96,29.14,29.9,107959,0
+CLW.US,D,20210713,000000,29.76,29.76,29.14,29.33,85522,0
+CLW.US,D,20210714,000000,29.48,29.78,29.02,29.08,117970,0
+CLW.US,D,20210715,000000,28.96,28.96,28.16,28.77,124522,0
+CLW.US,D,20210716,000000,29.1,29.81,28.9,29.12,121879,0
+CLW.US,D,20210719,000000,28.4,29.09,28.16,28.38,157325,0
+CLW.US,D,20210720,000000,28.65,29.36,28.57,28.85,109596,0
+CLW.US,D,20210721,000000,29.28,29.98,29.28,29.96,89398,0
+CLW.US,D,20210722,000000,29.95,29.95,29.39,29.45,70614,0
+CLW.US,D,20210723,000000,29.73,29.79,28.75,29.13,90496,0
+CLW.US,D,20210726,000000,29.29,29.98,29.14,29.6,88372,0
+CLW.US,D,20210727,000000,29.51,29.93,29.37,29.57,57987,0
+CLW.US,D,20210728,000000,29.6,30.08,29.1,29.77,72568,0
+CLW.US,D,20210729,000000,30.12,30.23,29.79,29.85,51811,0
+CLW.US,D,20210730,000000,29.84,30.12,29.31,29.49,64925,0
+CLW.US,D,20210802,000000,29.5,30,28.73,28.88,74344,0
+CLW.US,D,20210803,000000,29.04,29.14,28.54,28.94,93373,0
+CLW.US,D,20210804,000000,28.5,28.92,27.31,27.52,106025,0
+CLW.US,D,20210805,000000,30.03,30.79,29.42,29.55,247859,0
+CLW.US,D,20210806,000000,29.98,31.6799,29.53,31.36,149921,0
+CLW.US,D,20210809,000000,31.36,31.9,30.94,31.37,179075,0
+CLW.US,D,20210810,000000,31.59,32.11,30.83,32.05,94946,0
+CLW.US,D,20210811,000000,31.91,32.56,31.34,32.38,123941,0
+CLW.US,D,20210812,000000,32.52,32.68,31.935,32.54,91672,0
+CLW.US,D,20210813,000000,32.51,33.12,32.28,32.49,125828,0
+CLW.US,D,20210816,000000,32.26,32.26,31.31,31.34,106222,0
+CLW.US,D,20210817,000000,30.95,31.64,30.7979,31.59,61772,0
+CLW.US,D,20210818,000000,31.69,32.19,31.21,31.51,90107,0
+CLW.US,D,20210819,000000,30.99,31.53,30.5,31.08,121994,0
+CLW.US,D,20210820,000000,30.99,31.69,30.91,31.35,74696,0
+CLW.US,D,20210823,000000,31.17,31.4,30.76,30.9,89699,0
+CLW.US,D,20210824,000000,31.2,31.5,30.86,31.42,64023,0
+CLW.US,D,20210825,000000,31.48,32.81,31.41,32.64,81539,0
+CLW.US,D,20210826,000000,32.37,32.87,31.98,32.27,59531,0
+CLW.US,D,20210827,000000,32.27,33.23,32.27,32.75,100592,0
+CLW.US,D,20210830,000000,33.07,33.07,32.32,32.43,64236,0
+CLW.US,D,20210831,000000,32.6,32.86,32.17,32.49,69633,0
+CLW.US,D,20210901,000000,32.59,33.71,32.05,33.38,100172,0
+CLW.US,D,20210902,000000,33.55,33.885,33.5,33.75,79058,0
+CLW.US,D,20210903,000000,33.54,34.32,33.295,34.3,76420,0
+CLW.US,D,20210907,000000,34.3,34.87,33.995,34.13,104533,0
+CLW.US,D,20210908,000000,33.92,34.56,33.81,34.23,71698,0
+CLW.US,D,20210909,000000,34.11,34.55,33.87,33.91,111257,0
+CLW.US,D,20210910,000000,34,34.04,33.42,33.89,113672,0
+CLW.US,D,20210913,000000,33.9,34.01,32.975,33.87,117566,0
+CLW.US,D,20210914,000000,34,34,32.34,33.02,321169,0
+CLW.US,D,20210915,000000,32.86,33.72,32.69,33.59,130308,0
+CLW.US,D,20210916,000000,33.62,33.72,33,33.45,150231,0
+CLW.US,D,20210917,000000,33.55,33.96,32.99,33.54,427831,0
+CLW.US,D,20210920,000000,32.85,34.24,32.85,34.1,134705,0
+CLW.US,D,20210921,000000,34.17,34.97,33.84,34.93,99807,0
+CLW.US,D,20210922,000000,35,35.73,34.97,35.25,118579,0
+CLW.US,D,20210923,000000,35.48,36.42,35.25,35.94,91256,0
+CLW.US,D,20210924,000000,35.98,36.76,35.57,36.36,121653,0
+CLW.US,D,20210927,000000,36.59,38.18,36.0901,37.01,150341,0
+CLW.US,D,20210928,000000,37.1,37.96,36.66,36.94,96950,0
+CLW.US,D,20210929,000000,36.98,38.41,36.98,38.35,186398,0
+CLW.US,D,20210930,000000,38.5,38.77,38.02,38.33,141081,0
+CLW.US,D,20211001,000000,38.38,38.67,38.02,38.29,141647,0
+CLW.US,D,20211004,000000,38.26,39.09,38.12,39.04,77486,0
+CLW.US,D,20211005,000000,38.92,40.06,38.27,39.82,266048,0
+CLW.US,D,20211006,000000,39.36,39.36,38.1775,39.31,126418,0
+CLW.US,D,20211007,000000,39.43,40.07,39.13,39.33,142926,0
+CLW.US,D,20211008,000000,39.17,39.81,38.59,38.69,104025,0
+CLW.US,D,20211011,000000,38.64,39.725,38.55,39.46,112051,0
+CLW.US,D,20211012,000000,39.42,40.05,39.23,39.39,116372,0
+CLW.US,D,20211013,000000,39.25,39.25,38.55,38.82,76780,0
+CLW.US,D,20211014,000000,38.96,39.08,37.81,37.98,82610,0
+CLW.US,D,20211015,000000,38.62,38.62,36.62,36.66,116661,0
+CLW.US,D,20211018,000000,36.53,37.79,36.0001,36.63,84591,0
+CLW.US,D,20211019,000000,36.68,36.82,35.85,36.27,122457,0
+CLW.US,D,20211020,000000,38.03,41.8004,38.03,41.69,711256,0
+CLW.US,D,20211021,000000,41.75,44.73,41.75,44.01,489664,0
+CLW.US,D,20211022,000000,44.47,44.62,43,43.37,199397,0
+CLW.US,D,20211025,000000,43.24,43.55,42.34,42.59,295599,0
+CLW.US,D,20211026,000000,42.38,43.08,41.78,42.28,165171,0
+CLW.US,D,20211027,000000,42.06,42.34,41.01,41.6,129622,0
+CLW.US,D,20211028,000000,41.61,42.45,41.61,42.25,57196,0
+CLW.US,D,20211029,000000,42.38,42.79,41.66,41.83,84290,0
+CLW.US,D,20211101,000000,41.9,42,40.91,41.26,142678,0
+CLW.US,D,20211102,000000,41.22,41.61,40.27,40.66,106528,0
+CLW.US,D,20211103,000000,43.87,43.87,41.0374,41.44,240341,0
+CLW.US,D,20211104,000000,41.465,41.465,38.96,39.09,142308,0
+CLW.US,D,20211105,000000,39.28,39.87,38.53,38.59,115962,0
+CLW.US,D,20211108,000000,38.83,39.2271,37.57,38.3,118285,0
+CLW.US,D,20211109,000000,38.05,38.0839,37.43,37.52,85804,0
+CLW.US,D,20211110,000000,37.49,38.29,37.43,38.23,51748,0
+CLW.US,D,20211111,000000,38.28,39.5,38.28,39.2,73379,0
+CLW.US,D,20211112,000000,38.79,39.39,38.5,39.08,97808,0
+CLW.US,D,20211115,000000,39.27,40.68,39.1066,40.54,109193,0
+CLW.US,D,20211116,000000,40.68,41.67,40.68,41.47,71796,0
+CLW.US,D,20211117,000000,41.47,43.5,41.2796,41.84,238346,0
+CLW.US,D,20211118,000000,41.68,41.71,40.4,40.77,88510,0
+CLW.US,D,20211119,000000,40.7,41.8,40.3,41.7,87197,0
+CLW.US,D,20211122,000000,41.79,43.36,41.7,42.53,82165,0
+CLW.US,D,20211123,000000,42.6,43.05,42.44,42.55,86315,0
+CLW.US,D,20211124,000000,42.15,43.31,42.15,42.66,60089,0
+CLW.US,D,20211126,000000,41.77,41.77,40.01,41.62,88015,0
+CLW.US,D,20211129,000000,41.42,41.93,40.94,41,89020,0
+CLW.US,D,20211130,000000,40.39,40.7428,39.8,40.25,100280,0
+CLW.US,D,20211201,000000,40.45,42.17,40.17,40.21,106904,0
+CLW.US,D,20211202,000000,40.6,41.7,40.32,41.45,73685,0
+CLW.US,D,20211203,000000,41.18,42.16,41.01,42.02,92843,0
+CLW.US,D,20211206,000000,42.28,42.87,42.04,42.77,74299,0
+CLW.US,D,20211207,000000,43,43.67,43,43.25,86385,0
+CLW.US,D,20211208,000000,43.1,43.64,42.21,42.23,80587,0
+CLW.US,D,20211209,000000,41.74,41.96,41.2,41.62,47696,0
+CLW.US,D,20211210,000000,41.6,41.6,40.88,41.17,67786,0
+CLW.US,D,20211213,000000,41.06,41.09,40.49,40.66,86156,0
+CLW.US,D,20211214,000000,40.43,40.82,39.22,39.41,119018,0
+CLW.US,D,20211215,000000,39.26,41.3199,39.1,41.11,115557,0
+CLW.US,D,20211216,000000,40.94,41.46,40.15,40.38,108719,0
+CLW.US,D,20211217,000000,40.28,40.9,39.64,39.86,442741,0
+CLW.US,D,20211220,000000,39.6,39.6,34.96,35.27,451457,0
+CLW.US,D,20211221,000000,35.49,36.8,35.3,35.5,134976,0
+CLW.US,D,20211222,000000,35.83,36.68,35.16,36.15,105423,0
+CLW.US,D,20211223,000000,36.38,36.68,35.59,36.06,79967,0
+CLW.US,D,20211227,000000,36.35,37,35.98,36.91,84820,0
+CLW.US,D,20211228,000000,36.69,37.58,36.55,36.6,76526,0
+CLW.US,D,20211229,000000,36.67,37.065,36.12,36.9,122721,0
+CLW.US,D,20211230,000000,37.21,37.7088,36.76,37.42,56547,0
+CLW.US,D,20211231,000000,37.13,37.21,36.49,36.67,67778,0
+CLW.US,D,20220103,000000,37.13,37.58,36.53,37.02,66642,0
+CLW.US,D,20220104,000000,37.26,38.07,37.15,37.76,87066,0
+CLW.US,D,20220105,000000,37.66,38.78,37.66,38.17,83547,0
+CLW.US,D,20220106,000000,38.24,38.88,37.51,37.61,79855,0
+CLW.US,D,20220107,000000,37.6,37.86,36.83,36.86,76438,0
+CLW.US,D,20220110,000000,36.57,37.27,36.22,37.03,77131,0
+CLW.US,D,20220111,000000,36.88,36.88,36.11,36.13,57632,0
+CLW.US,D,20220112,000000,36.02,36.89,35.89,36.66,73296,0
+CLW.US,D,20220113,000000,36.98,37.56,36.585,36.77,49454,0
+CLW.US,D,20220114,000000,36.52,37.14,36.44,36.62,68397,0
+CLW.US,D,20220118,000000,36.26,36.26,34.61,35.28,105198,0
+CLW.US,D,20220119,000000,35.19,35.75,34.7001,34.74,52985,0
+CLW.US,D,20220120,000000,34.69,35.48,33.8701,33.97,88280,0
+CLW.US,D,20220121,000000,33.84,34.51,32.4,32.48,118098,0
+CLW.US,D,20220124,000000,32.38,32.88,31.47,32.73,129757,0
+CLW.US,D,20220125,000000,32.25,33.185,31.49,32.76,86782,0
+CLW.US,D,20220126,000000,33.01,33.27,30.7801,31.24,99991,0
+CLW.US,D,20220127,000000,31.2,31.91,30.89,30.97,54157,0
+CLW.US,D,20220128,000000,30.89,31.67,30.05,31.6,80095,0
+CLW.US,D,20220131,000000,31.53,31.7,30.33,31.62,113627,0
+CLW.US,D,20220201,000000,31.97,32.39,31.5807,31.98,100859,0
+CLW.US,D,20220202,000000,31.95,32.03,31.28,31.46,108023,0
+CLW.US,D,20220203,000000,31.02,31.99,31,31.2,57390,0
+CLW.US,D,20220204,000000,30.82,31.46,30.31,31.19,82709,0
+CLW.US,D,20220207,000000,30.96,31.31,30.52,30.62,63901,0
+CLW.US,D,20220208,000000,30.77,32.03,30.7223,31.96,61548,0
+CLW.US,D,20220209,000000,32.15,32.58,31.53,31.65,55895,0
+CLW.US,D,20220210,000000,31.3,32.38,30.98,31.21,70298,0
+CLW.US,D,20220211,000000,31.38,31.8,31.18,31.61,52482,0
+CLW.US,D,20220214,000000,31.77,32.33,31.51,32.08,65963,0
+CLW.US,D,20220215,000000,32.29,33.69,32.29,33.17,81620,0
+CLW.US,D,20220216,000000,29.01,29.81,25.51,28,717627,0
+CLW.US,D,20220217,000000,27.53,29.31,27.49,29.08,171689,0
+CLW.US,D,20220218,000000,29.07,30.1,28.9,29.71,181934,0
+CLW.US,D,20220222,000000,29.67,30.92,29.67,29.96,140933,0
+CLW.US,D,20220223,000000,30.21,30.35,28.61,28.91,97006,0
+CLW.US,D,20220224,000000,28.26,29.045,27.79,28.87,112005,0
+CLW.US,D,20220225,000000,28.95,29.47,28.73,28.92,108213,0
+CLW.US,D,20220228,000000,28.74,29.07,28.38,28.83,89564,0
+CLW.US,D,20220301,000000,28.76,29.18,27.67,27.99,97633,0
+CLW.US,D,20220302,000000,28.1,28.84,28,28.62,68828,0
+CLW.US,D,20220303,000000,28.62,29.1799,28.27,29.14,65999,0
+CLW.US,D,20220304,000000,28.7,29.53,28.65,29.43,51138,0
+CLW.US,D,20220307,000000,29.05,29.3,28.15,28.4,81533,0
+CLW.US,D,20220308,000000,28.18,28.98,27.84,28.45,83092,0
+CLW.US,D,20220309,000000,28.88,29.235,28.45,29.1,78488,0
+CLW.US,D,20220310,000000,28.59,29.5,28.405,28.99,89317,0
+CLW.US,D,20220311,000000,29.1,29.4801,28.74,29.25,54486,0
+CLW.US,D,20220314,000000,29.3,29.71,28.78,29.41,44424,0
+CLW.US,D,20220315,000000,29.59,29.716,28.91,29.13,60252,0
+CLW.US,D,20220316,000000,29.27,29.4,28.41,29.12,124597,0
+CLW.US,D,20220317,000000,29.12,30.19,29.11,30.14,104092,0
+CLW.US,D,20220318,000000,30.14,30.67,29.84,30.41,164852,0
+CLW.US,D,20220321,000000,30.41,30.79,29.89,30.07,75939,0
+CLW.US,D,20220322,000000,30.26,30.32,29.41,29.59,57142,0
+CLW.US,D,20220323,000000,29.62,29.68,29.12,29.2,84529,0
+CLW.US,D,20220324,000000,29.2,29.35,28.9496,29,60613,0
+CLW.US,D,20220325,000000,29,29.37,28.58,28.75,82203,0
+CLW.US,D,20220328,000000,28.75,28.75,27.98,28.25,135590,0
+CLW.US,D,20220329,000000,28.54,29.26,28.54,28.99,133019,0
+CLW.US,D,20220330,000000,28.95,29.3517,28.81,28.85,61607,0
+CLW.US,D,20220331,000000,28.67,29.06,27.86,28.03,58927,0
+CLW.US,D,20220401,000000,28.2,28.64,27.88,28.26,122051,0
+CLW.US,D,20220404,000000,28.27,28.27,27.35,27.7,121684,0
+CLW.US,D,20220405,000000,27.76,27.83,27.09,27.14,75394,0
+CLW.US,D,20220406,000000,26.84,26.8934,25.67,25.91,106876,0
+CLW.US,D,20220407,000000,26.01,26.01,25.07,25.8,97188,0
+CLW.US,D,20220408,000000,25.87,26.585,25.75,25.78,66421,0
+CLW.US,D,20220411,000000,25.87,26.64,25.65,25.69,65418,0
+CLW.US,D,20220412,000000,25.91,26.23,25.64,25.83,96454,0
+CLW.US,D,20220413,000000,26.01,27.3,25.972,27.3,103444,0
+CLW.US,D,20220414,000000,27.24,27.75,27.06,27.18,47558,0
+CLW.US,D,20220418,000000,26.99,27.34,26.48,26.64,66049,0
+CLW.US,D,20220419,000000,26.7,27.95,26.7,27.48,109062,0
+CLW.US,D,20220420,000000,27.8,28.53,27.54,28.05,156693,0
+CLW.US,D,20220421,000000,28.22,28.35,27.75,27.93,93963,0
+CLW.US,D,20220422,000000,28.07,28.07,27.12,27.36,94493,0
+CLW.US,D,20220425,000000,27.06,27.06,26.2,26.97,82777,0
+CLW.US,D,20220426,000000,26.67,26.98,26.15,26.38,102346,0
+CLW.US,D,20220427,000000,26.63,27.275,26.49,26.69,87247,0
+CLW.US,D,20220428,000000,26.83,27.84,26.6,27.45,138530,0
+CLW.US,D,20220429,000000,30.06,33.99,30.01,33.11,450861,0
+CLW.US,D,20220502,000000,33.21,33.69,31.09,31.43,353989,0
+CLW.US,D,20220503,000000,31.71,32.43,31.56,32.25,162775,0
+CLW.US,D,20220504,000000,32.04,32.99,31.9,32.62,183915,0
+CLW.US,D,20220505,000000,32.7,32.95,31.45,31.94,95153,0
+CLW.US,D,20220506,000000,31.73,32.3,30.95,31.3,151623,0
+CLW.US,D,20220509,000000,31.17,33.47,31.17,33.18,158113,0
+CLW.US,D,20220510,000000,33.13,33.45,32.145,33.15,125206,0
+CLW.US,D,20220511,000000,32.92,33.65,32.25,32.68,87973,0
+CLW.US,D,20220512,000000,32.71,33.43,32.23,33.37,142651,0
+CLW.US,D,20220513,000000,33.33,33.91,32.935,32.97,137885,0
+CLW.US,D,20220516,000000,32.64,33.33,32.56,33.15,78761,0
+CLW.US,D,20220517,000000,33.58,34.82,33.58,34.4,107694,0
+CLW.US,D,20220518,000000,34.16,34.75,33.17,33.55,143031,0
+CLW.US,D,20220519,000000,33.36,33.78,32.79,32.82,101656,0
+CLW.US,D,20220520,000000,32.94,32.94,31.85,32.52,88504,0
+CLW.US,D,20220523,000000,32.87,32.9,32.075,32.17,65793,0
+CLW.US,D,20220524,000000,32.1,32.665,31.51,32.63,62200,0
+CLW.US,D,20220525,000000,32.6,33.41,32.5,32.71,57779,0
+CLW.US,D,20220526,000000,33.08,33.775,32.89,33.33,85782,0
+CLW.US,D,20220527,000000,33.37,34.43,33.25,34.31,72447,0
+CLW.US,D,20220531,000000,34.11,34.81,33.89,34.35,251012,0
+CLW.US,D,20220601,000000,34.7,34.83,33.83,34.18,66926,0
+CLW.US,D,20220602,000000,34.05,34.34,33.5,34.24,85217,0
+CLW.US,D,20220603,000000,34.25,34.9,33.81,34.79,90350,0
+CLW.US,D,20220606,000000,34.84,35.465,34.8,35.09,56200,0
+CLW.US,D,20220607,000000,34.7,36.17,34.62,36.04,87483,0
+CLW.US,D,20220608,000000,35.84,35.92,34.52,34.73,64363,0
+CLW.US,D,20220609,000000,34.37,34.99,34.37,34.73,78992,0
+CLW.US,D,20220610,000000,34.23,34.52,33.23,33.29,64776,0
+CLW.US,D,20220613,000000,32.67,33.08,31.69,31.94,95271,0
+CLW.US,D,20220614,000000,31.7,32.5,31.56,32.39,69087,0
+CLW.US,D,20220615,000000,32.51,33.14,31.98,32.86,78924,0
+CLW.US,D,20220616,000000,32.4,32.58,31.17,31.44,98772,0
+CLW.US,D,20220617,000000,31.83,33,31.46,32.48,378319,0
+CLW.US,D,20220621,000000,32.63,33.95,32.17,33.07,112099,0
+CLW.US,D,20220622,000000,32.75,33.6658,32.75,33.34,111232,0
+CLW.US,D,20220623,000000,33.29,33.47,32.65,32.8,97405,0
+CLW.US,D,20220624,000000,33.07,33.8575,32.88,33.01,147821,0
+CLW.US,D,20220627,000000,33.26,34.4,33.03,33.9,150535,0
+CLW.US,D,20220628,000000,34.13,34.48,33.12,33.14,95985,0
+CLW.US,D,20220629,000000,33.19,33.72,32.7995,33.56,71076,0
+CLW.US,D,20220630,000000,33.1,33.98,33.1,33.63,70068,0
+CLW.US,D,20220701,000000,33.34,34.71,33.34,34.5,63390,0
+CLW.US,D,20220705,000000,34,34.47,32.665,34.47,104347,0
+CLW.US,D,20220706,000000,35.04,35.3,32.91,33.13,88542,0
+CLW.US,D,20220707,000000,33.32,34.345,33.32,33.68,116048,0
+CLW.US,D,20220708,000000,33.95,34.46,33.1,33.56,91237,0
+CLW.US,D,20220711,000000,33.55,33.77,32.85,33.74,68596,0
+CLW.US,D,20220712,000000,33.7,34.82,33.7,33.97,137356,0
+CLW.US,D,20220713,000000,33.45,34.56,33.38,34.04,99067,0
+CLW.US,D,20220714,000000,33.75,34.935,33.35,34.85,67909,0
+CLW.US,D,20220715,000000,35.26,36.06,34.44,35.59,85057,0
+CLW.US,D,20220718,000000,36.12,36.35,34.8,34.96,52655,0
+CLW.US,D,20220719,000000,35.14,36.49,35.14,35.93,68486,0
+CLW.US,D,20220720,000000,35.71,36.15,35.24,35.91,55325,0
+CLW.US,D,20220721,000000,35.4,35.75,34.9907,35.7,64381,0
+CLW.US,D,20220722,000000,35.64,35.74,34.71,35.42,42720,0
+CLW.US,D,20220725,000000,35.5,36.19,35.42,35.85,47316,0
+CLW.US,D,20220726,000000,35.99,35.99,34.9,35.37,73208,0
+CLW.US,D,20220727,000000,35.67,36.38,35.4,36.16,72967,0
+CLW.US,D,20220728,000000,36.24,36.46,35.6,36.29,37894,0
+CLW.US,D,20220729,000000,36.16,36.31,35.545,35.7,55820,0
+CLW.US,D,20220801,000000,35.27,36.43,35.22,35.99,96672,0
+CLW.US,D,20220802,000000,36.22,36.22,34.75,34.8,52476,0
+CLW.US,D,20220803,000000,40.01,46.34,39.68,41.51,582726,0
+CLW.US,D,20220804,000000,41.89,43.12,41.03,41.9,152571,0
+CLW.US,D,20220805,000000,41.9,43.34,41.4138,43.22,121751,0
+CLW.US,D,20220808,000000,44.78,45,42.23,42.63,299153,0
+CLW.US,D,20220809,000000,42.62,43.5,41.96,42.5,161975,0
+CLW.US,D,20220810,000000,43.18,43.82,42.06,42.61,143171,0
+CLW.US,D,20220811,000000,43.05,44.19,43.05,43.74,161129,0
+CLW.US,D,20220812,000000,44.2,45.87,43.87,45.87,150513,0
+CLW.US,D,20220815,000000,45.58,45.7036,44.68,45.21,105466,0
+CLW.US,D,20220816,000000,43.78,46.4799,42,45.74,168567,0
+CLW.US,D,20220817,000000,45.47,46.215,44.74,45.97,87448,0
+CLW.US,D,20220818,000000,45.95,46,45.15,45.7,73395,0
+CLW.US,D,20220819,000000,45.56,45.66,44.5849,44.98,61523,0
+CLW.US,D,20220822,000000,44.63,44.92,44.1912,44.59,64498,0
+CLW.US,D,20220823,000000,44.86,45.11,44.26,44.38,91532,0
+CLW.US,D,20220824,000000,44.38,44.7599,43.72,43.87,54772,0
+CLW.US,D,20220825,000000,43.54,44.3533,43.5,44.13,86806,0
+CLW.US,D,20220826,000000,44.19,45.19,43.84,44.82,111083,0
+CLW.US,D,20220829,000000,44.47,44.7499,43.63,43.91,74533,0
+CLW.US,D,20220830,000000,43.89,44.31,43.02,43.57,88868,0
+CLW.US,D,20220831,000000,43.24,43.76,42.26,42.54,184112,0
+CLW.US,D,20220901,000000,42.47,42.74,41.83,42.61,123112,0
+CLW.US,D,20220902,000000,42.71,43.33,41.89,42.21,84678,0
+CLW.US,D,20220906,000000,42.18,42.18,39.11,41.05,177754,0
+CLW.US,D,20220907,000000,41.17,42.72,41.17,42.67,130395,0
+CLW.US,D,20220908,000000,42.32,42.91,41.24,42.22,85327,0
+CLW.US,D,20220909,000000,42.37,43.32,42.11,42.3,92352,0
+CLW.US,D,20220912,000000,42.26,43,41.8,42.23,79067,0
+CLW.US,D,20220913,000000,41.53,41.77,40.55,40.94,83093,0
+CLW.US,D,20220914,000000,40.79,40.975,40.19,40.59,91844,0
+CLW.US,D,20220915,000000,40.48,40.96,39.47,40.08,108470,0
+CLW.US,D,20220916,000000,40.18,40.97,39.1,40.11,671988,0
+CLW.US,D,20220919,000000,39.76,40.925,39.54,40.7,120562,0
+CLW.US,D,20220920,000000,40.13,40.84,39.71,40.55,76327,0
+CLW.US,D,20220921,000000,40.81,40.81,39.07,39.27,148850,0
+CLW.US,D,20220922,000000,39.03,39.59,38.66,39.08,111956,0
+CLW.US,D,20220923,000000,38.7,38.73,37.8,38.37,120964,0
+CLW.US,D,20220926,000000,38.1,38.61,37.15,37.4,109333,0
+CLW.US,D,20220927,000000,37.75,38.105,36.94,37.43,100906,0
+CLW.US,D,20220928,000000,37.8,38.36,37.12,37.99,91497,0
+CLW.US,D,20220929,000000,37.57,37.7,36.34,37.61,115685,0
+CLW.US,D,20220930,000000,37.52,38,37.33,37.6,124405,0
+CLW.US,D,20221003,000000,38.14,39.53,38.14,39.03,139907,0
+CLW.US,D,20221004,000000,39.55,39.8628,39.265,39.46,97100,0
+CLW.US,D,20221005,000000,39.02,39.865,38.92,39.49,85770,0
+CLW.US,D,20221006,000000,39.45,39.69,39.01,39.25,82094,0
+CLW.US,D,20221007,000000,39.01,39.01,38.02,38.17,57072,0
+CLW.US,D,20221010,000000,38.27,39.02,38.17,38.82,56088,0
+CLW.US,D,20221011,000000,38.58,39.175,37.9,38.36,97938,0
+CLW.US,D,20221012,000000,38.36,38.5,37.825,38.21,102946,0
+CLW.US,D,20221013,000000,37.8,39.1593,37.3908,39.08,74911,0
+CLW.US,D,20221014,000000,39.15,39.27,38.38,38.45,82720,0
+CLW.US,D,20221017,000000,38.95,39.75,38.95,39.54,86966,0
+CLW.US,D,20221018,000000,39.99,41.025,39.73,40.8,144107,0
+CLW.US,D,20221019,000000,40.33,40.7637,39.21,39.8,57735,0
+CLW.US,D,20221020,000000,39.57,40.6599,39.27,39.68,123650,0
+CLW.US,D,20221021,000000,40.04,42.38,40.04,41.96,239984,0
+CLW.US,D,20221024,000000,42.17,42.4844,41.38,42.12,87011,0
+CLW.US,D,20221025,000000,42.49,42.88,41.91,42.15,122510,0
+CLW.US,D,20221026,000000,42.43,43.55,42.07,42.35,105638,0
+CLW.US,D,20221027,000000,42.35,43.79,42.35,43.15,93362,0
+CLW.US,D,20221028,000000,43.34,43.58,42.3595,43.57,108566,0
+CLW.US,D,20221031,000000,43.16,45,42.97,44.48,196706,0
+CLW.US,D,20221101,000000,42.17,42.35,36.03,37,645938,0
+CLW.US,D,20221102,000000,36.47,39,35.64,38.25,299682,0
+CLW.US,D,20221103,000000,37.95,38.27,36.92,36.93,152861,0
+CLW.US,D,20221104,000000,37.57,39.22,37.3208,39.02,116259,0
+CLW.US,D,20221107,000000,39.03,39.305,37.85,38.53,93079,0
+CLW.US,D,20221108,000000,38.62,39.5939,38.13,38.45,92375,0
+CLW.US,D,20221109,000000,38.45,38.47,37.44,37.54,49733,0
+CLW.US,D,20221110,000000,37.89,39.28,37.89,38.82,85626,0
+CLW.US,D,20221111,000000,38.68,39.26,37.66,37.76,89608,0
+CLW.US,D,20221114,000000,37.72,38.51,37.18,37.32,75933,0
+CLW.US,D,20221115,000000,37.69,38.715,37.33,37.5,105521,0
+CLW.US,D,20221116,000000,37.62,37.96,37.05,37.58,74180,0
+CLW.US,D,20221117,000000,37.77,38.66,37.445,38.54,96003,0
+CLW.US,D,20221118,000000,39.31,39.31,38.1,38.28,81896,0
+CLW.US,D,20221121,000000,38.28,38.98,38.1883,38.53,58415,0
+CLW.US,D,20221122,000000,38.8,39.24,38.65,38.95,68652,0
+CLW.US,D,20221123,000000,38.9,39.08,38.44,38.99,51399,0
+CLW.US,D,20221125,000000,39.1,39.83,39.1,39.47,44790,0
+CLW.US,D,20221128,000000,39.15,39.22,37.55,37.62,84256,0
+CLW.US,D,20221129,000000,37.61,38.63,37.53,38.52,70093,0
+CLW.US,D,20221130,000000,38.48,39.09,37.97,39.03,126062,0
+CLW.US,D,20221201,000000,39.25,39.78,38.98,39.37,86021,0
+CLW.US,D,20221202,000000,38.97,39.54,38.57,39.25,82019,0
+CLW.US,D,20221205,000000,38.97,39.14,38.1,38.25,80913,0
+CLW.US,D,20221206,000000,38.31,39.105,38.07,39.02,189032,0
+CLW.US,D,20221207,000000,39.03,39.9494,39.03,39.42,83023,0
+CLW.US,D,20221208,000000,39.58,39.58,39.1,39.47,54791,0
+CLW.US,D,20221209,000000,39.45,39.88,38.98,39.19,75179,0
+CLW.US,D,20221212,000000,39.18,39.31,38.55,38.93,53473,0
+CLW.US,D,20221213,000000,39.64,40.6452,39.16,39.67,98349,0
+CLW.US,D,20221214,000000,39.3,40.47,39.3,39.61,63364,0
+CLW.US,D,20221215,000000,39.19,39.271,37.58,37.72,87773,0
+CLW.US,D,20221216,000000,37.38,37.8975,37.13,37.67,327848,0
+CLW.US,D,20221219,000000,36.74,37.57,36.74,37.24,101692,0
+CLW.US,D,20221220,000000,37.36,37.865,37.1,37.57,53244,0
+CLW.US,D,20221221,000000,37.74,38.29,37.51,37.98,76516,0
+CLW.US,D,20221222,000000,37.8,37.8,36.4,36.88,93990,0
+CLW.US,D,20221223,000000,36.72,37.23,36.56,37.14,39285,0
+CLW.US,D,20221227,000000,37.15,37.94,36.97,37.83,42581,0
+CLW.US,D,20221228,000000,37.78,37.9,37.34,37.4,45907,0
+CLW.US,D,20221229,000000,37.57,38.23,37.57,37.92,44057,0
+CLW.US,D,20221230,000000,37.74,37.945,37.49,37.81,39685,0
+CLW.US,D,20230103,000000,37.6,37.62,36.24,36.86,120286,0
+CLW.US,D,20230104,000000,37.03,37.66,36.615,37.05,53017,0
+CLW.US,D,20230105,000000,36.86,37.35,36.3853,36.91,46508,0
+CLW.US,D,20230106,000000,37.06,37.7999,36.82,37.19,67119,0
+CLW.US,D,20230109,000000,37.33,37.76,36.53,36.62,75220,0
+CLW.US,D,20230110,000000,36.29,36.31,34.5,34.81,117202,0
+CLW.US,D,20230111,000000,34.77,35.34,34.5,35.24,98130,0
+CLW.US,D,20230112,000000,35.4,36.13,35.27,35.92,94259,0
+CLW.US,D,20230113,000000,35.51,36.57,35.51,36.56,67043,0
+CLW.US,D,20230117,000000,36.31,36.43,35.18,35.35,88944,0
+CLW.US,D,20230118,000000,35.56,35.62,35.1144,35.31,44395,0
+CLW.US,D,20230119,000000,35.27,35.91,34.86,35.63,82286,0
+CLW.US,D,20230120,000000,35.88,36.02,34.265,34.6,121198,0
+CLW.US,D,20230123,000000,34.53,35.03,34.15,34.43,69133,0
+CLW.US,D,20230124,000000,34.505,35.03,34.46,34.76,60620,0
+CLW.US,D,20230125,000000,34.76,36.655,34.6477,36.56,118470,0
+CLW.US,D,20230126,000000,36.74,37.246,36.23,36.79,84380,0
+CLW.US,D,20230127,000000,36.79,37.47,36.655,36.98,71728,0
+CLW.US,D,20230130,000000,36.83,37.79,36.83,37.28,69137,0
+CLW.US,D,20230131,000000,37.57,38.93,37.57,38.61,93559,0
+CLW.US,D,20230201,000000,38.48,39.245,38.03,38.75,91221,0
+CLW.US,D,20230202,000000,38.74,39.03,38.495,38.98,85467,0
+CLW.US,D,20230203,000000,38.9,40.08,38.74,39.7,98605,0
+CLW.US,D,20230206,000000,39.5,39.76,39.09,39.36,96504,0
+CLW.US,D,20230207,000000,39.18,39.34,37.985,38.31,88684,0
+CLW.US,D,20230208,000000,38.18,38.18,37.1501,37.61,59868,0
+CLW.US,D,20230209,000000,37.85,38,36.26,36.44,99288,0
+CLW.US,D,20230210,000000,36.43,37.37,36.04,36.72,93490,0
+CLW.US,D,20230213,000000,36.99,37.55,36.3353,37.1,115366,0
+CLW.US,D,20230214,000000,36.96,37.49,36.77,36.77,188912,0
+CLW.US,D,20230215,000000,35.2,37.2405,32.02,37.03,558022,0
+CLW.US,D,20230216,000000,36.57,37.52,36.475,37.3,195392,0
+CLW.US,D,20230217,000000,37.36,37.5,36.52,36.73,204180,0
+CLW.US,D,20230221,000000,36.46,36.46,35.365,35.52,188391,0
+CLW.US,D,20230222,000000,35.66,37.42,35.66,37.34,172076,0
+CLW.US,D,20230223,000000,37.4,38.07,37.01,38.03,138364,0
+CLW.US,D,20230224,000000,37.56,37.84,37.01,37.83,212026,0
+CLW.US,D,20230227,000000,37.97,38.31,37.93,38.23,94552,0
+CLW.US,D,20230228,000000,38.16,38.62,38.16,38.59,156232,0
+CLW.US,D,20230301,000000,38.42,38.86,38.32,38.83,155970,0
+CLW.US,D,20230302,000000,38.53,38.62,38.005,38.55,135363,0
+CLW.US,D,20230303,000000,38.75,39.4,38.55,38.91,106835,0
+CLW.US,D,20230306,000000,38.9,38.9,36.77,37.24,289135,0
+CLW.US,D,20230307,000000,37.15,37.15,36.43,36.92,99758,0
+CLW.US,D,20230308,000000,36.91,37.0212,36.27,36.88,65945,0
+CLW.US,D,20230309,000000,36.92,36.955,36.355,36.71,70469,0
+CLW.US,D,20230310,000000,36.48,36.56,35.17,35.4,91156,0
+CLW.US,D,20230313,000000,34.66,34.94,32.81,34.03,174076,0
+CLW.US,D,20230314,000000,34.67,35.82,34.67,35.27,191202,0
+CLW.US,D,20230315,000000,34.31,34.31,32.43,33.01,155238,0
+CLW.US,D,20230316,000000,32.61,33.31,32.1401,33.11,110629,0
+CLW.US,D,20230317,000000,32.69,33.02,31.32,32.46,409368,0
+CLW.US,D,20230320,000000,32.86,33.8,32.86,33.24,105825,0
+CLW.US,D,20230321,000000,33.78,34.32,33.66,33.76,116453,0
+CLW.US,D,20230322,000000,33.8,34.2296,33.45,33.5,78832,0
+CLW.US,D,20230323,000000,33.53,33.82,32.5,32.62,76966,0
+CLW.US,D,20230324,000000,32.37,33.08,32.18,32.73,82084,0
+CLW.US,D,20230327,000000,33.09,33.65,32.905,33.52,88023,0
+CLW.US,D,20230328,000000,33.36,33.93,33.16,33.27,68702,0
+CLW.US,D,20230329,000000,33.53,33.67,33.14,33.52,110620,0
+CLW.US,D,20230330,000000,33.67,33.78,32.9,33.22,80641,0
+CLW.US,D,20230331,000000,33.33,33.58,32.97,33.42,194500,0
+CLW.US,D,20230403,000000,33.49,33.81,32.6601,33.47,136844,0
+CLW.US,D,20230404,000000,33.34,33.34,31.65,31.87,132357,0
+CLW.US,D,20230405,000000,31.56,31.84,31.22,31.58,126174,0
+CLW.US,D,20230406,000000,31.71,32.83,31.54,32.56,91438,0
+CLW.US,D,20230410,000000,32.57,33.35,32.57,32.86,96813,0
+CLW.US,D,20230411,000000,33.17,33.47,32.83,32.89,89866,0
+CLW.US,D,20230412,000000,33.17,33.17,32.33,32.4,123429,0
+CLW.US,D,20230413,000000,32.43,33.03,32.21,32.96,98794,0
+CLW.US,D,20230414,000000,33.03,33.34,32.73,32.87,71916,0
+CLW.US,D,20230417,000000,32.88,33.01,32.4,32.99,69005,0
+CLW.US,D,20230418,000000,32.92,33.0456,32.23,32.7,77242,0
+CLW.US,D,20230419,000000,32.68,33.02,32.42,32.87,78626,0
+CLW.US,D,20230420,000000,32.66,32.98,32.4863,32.96,80133,0
+CLW.US,D,20230421,000000,32.85,33.1,32.09,32.67,68734,0
+CLW.US,D,20230424,000000,33.49,37.2866,33.47,36.41,298156,0
+CLW.US,D,20230425,000000,35.86,36.36,35.07,35.6,105156,0
+CLW.US,D,20230426,000000,35.23,35.75,35.07,35.44,83569,0
+CLW.US,D,20230427,000000,35.4,35.57,35.07,35.17,102945,0
+CLW.US,D,20230428,000000,35.07,36.445,35.07,36.1,123889,0
+CLW.US,D,20230501,000000,36.08,36.83,36.08,36.61,73268,0
+CLW.US,D,20230502,000000,36.2,36.43,35.8,36.29,102453,0
+CLW.US,D,20230503,000000,35.02,35.95,29.93,30.79,574946,0
+CLW.US,D,20230504,000000,30.69,31.94,29.9201,31.72,260394,0
+CLW.US,D,20230505,000000,32.15,32.45,31.93,32.13,124943,0
+CLW.US,D,20230508,000000,32.59,32.83,32.14,32.73,162007,0
+CLW.US,D,20230509,000000,32.57,32.59,31.74,31.88,80122,0
+CLW.US,D,20230510,000000,32.1,32.255,31.53,32.16,107221,0
+CLW.US,D,20230511,000000,31.94,32.04,31.67,31.95,69792,0
+CLW.US,D,20230512,000000,32.07,32.4399,31.22,31.45,78257,0
+CLW.US,D,20230515,000000,31.51,31.871,31.46,31.69,74164,0
+CLW.US,D,20230516,000000,31.43,31.44,31.12,31.15,84767,0
+CLW.US,D,20230517,000000,31.25,32.39,31.235,32.33,89337,0
+CLW.US,D,20230518,000000,32.16,32.74,31.92,32.63,80919,0
+CLW.US,D,20230519,000000,32.91,33.495,32.41,32.61,80342,0
+CLW.US,D,20230522,000000,32.74,32.76,32.18,32.32,84242,0
+CLW.US,D,20230523,000000,32.4,33.36,32.19,32.89,94671,0
+CLW.US,D,20230524,000000,32.82,32.82,32.38,32.42,57205,0
+CLW.US,D,20230525,000000,32.2,32.42,31.72,31.87,85813,0
+CLW.US,D,20230526,000000,31.77,31.99,31.3,31.38,57917,0
+CLW.US,D,20230530,000000,31.45,31.539,30.5,31.08,97958,0
+CLW.US,D,20230531,000000,31.08,31.14,29.96,30.39,133204,0
+CLW.US,D,20230601,000000,30.4,30.62,29.67,29.75,123949,0
+CLW.US,D,20230602,000000,30.12,31.47,30.03,31.35,118888,0
+CLW.US,D,20230605,000000,31.18,31.18,30.21,30.59,109648,0
+CLW.US,D,20230606,000000,30.62,31.96,30.62,31.58,136569,0
+CLW.US,D,20230607,000000,31.73,32.72,31.73,32.49,99239,0
+CLW.US,D,20230608,000000,32.27,33.155,32.14,33.07,152658,0
+CLW.US,D,20230609,000000,32.89,33.16,32.22,32.76,119341,0
+CLW.US,D,20230612,000000,32.85,33.04,32.345,32.37,164382,0
+CLW.US,D,20230613,000000,32.31,32.79,32.23,32.43,112468,0
+CLW.US,D,20230614,000000,32.45,32.79,30.78,30.85,169501,0
+CLW.US,D,20230615,000000,30.84,31.48,30.535,31.41,114959,0
+CLW.US,D,20230616,000000,31.48,31.485,30.78,31.26,717031,0
+CLW.US,D,20230620,000000,31.15,31.19,30.67,30.79,119883,0
+CLW.US,D,20230621,000000,30.53,30.87,30.26,30.45,112159,0
+CLW.US,D,20230622,000000,30.38,30.38,29.81,30.14,96841,0
+CLW.US,D,20230623,000000,29.89,30.18,29.22,29.4,227660,0
+CLW.US,D,20230626,000000,29.46,30.225,29.46,30.11,243718,0
+CLW.US,D,20230627,000000,29.91,30.85,29.8001,30.51,208875,0
+CLW.US,D,20230628,000000,30.41,30.54,29.82,30.33,174240,0
+CLW.US,D,20230629,000000,30.43,31.03,30.39,30.67,89862,0
+CLW.US,D,20230630,000000,30.97,31.41,30.79,31.32,157388,0
+CLW.US,D,20230703,000000,31.46,31.83,31.33,31.41,63711,0
+CLW.US,D,20230705,000000,31.28,31.91,30.56,31.62,273559,0
+CLW.US,D,20230706,000000,31.37,31.85,30.95,31.78,77514,0
+CLW.US,D,20230707,000000,31.88,33.11,31.78,32.69,180526,0
+CLW.US,D,20230710,000000,32.62,33.48,32.34,32.57,71742,0
+CLW.US,D,20230711,000000,32.65,32.7599,32.11,32.16,78783,0
+CLW.US,D,20230712,000000,32.57,32.95,32.44,32.81,87438,0
+CLW.US,D,20230713,000000,32.93,32.9599,31.7,31.76,85136,0
+CLW.US,D,20230714,000000,31.7,31.9088,31.08,31.82,60156,0
+CLW.US,D,20230717,000000,31.63,32.35,31.57,32.07,64605,0
+CLW.US,D,20230718,000000,32.07,32.75,32.01,32.41,57689,0
+CLW.US,D,20230719,000000,32.39,32.62,32.23,32.57,70527,0
+CLW.US,D,20230720,000000,32.67,32.77,32.21,32.76,61357,0
+CLW.US,D,20230721,000000,32.82,32.82,32.34,32.42,61307,0
+CLW.US,D,20230724,000000,32.31,32.91,32.11,32.86,57629,0
+CLW.US,D,20230725,000000,32.61,33.28,32.61,33.07,52118,0
+CLW.US,D,20230726,000000,32.9,33.4,32.55,32.61,61653,0
+CLW.US,D,20230727,000000,32.74,32.9,32.5,32.73,68834,0
+CLW.US,D,20230728,000000,32.76,33.055,32.14,32.17,71182,0
+CLW.US,D,20230731,000000,32.17,32.565,32.145,32.23,106001,0
+CLW.US,D,20230801,000000,32.25,32.6,31.765,31.89,104286,0
+CLW.US,D,20230802,000000,35,38.0056,34.79,36.99,405000,0
+CLW.US,D,20230803,000000,36.04,37.395,35.58,36.18,193320,0
+CLW.US,D,20230804,000000,36.02,36.21,35.11,35.73,143839,0
+CLW.US,D,20230807,000000,35.61,35.87,35.04,35.09,132088,0
+CLW.US,D,20230808,000000,34.63,35.81,34.17,35.73,94564,0
+CLW.US,D,20230809,000000,35.5,35.605,34.18,34.33,125704,0
+CLW.US,D,20230810,000000,34.44,34.78,34.24,34.65,101357,0
+CLW.US,D,20230811,000000,34.63,35.18,34.24,34.67,113068,0
+CLW.US,D,20230814,000000,34.53,35.17,33.95,34.86,79465,0
+CLW.US,D,20230815,000000,34.81,35.46,34.62,35.32,78797,0
+CLW.US,D,20230816,000000,35.42,36.1042,35.18,35.18,70886,0
+CLW.US,D,20230817,000000,35.22,36.125,35.22,36.03,73981,0
+CLW.US,D,20230818,000000,35.75,36.815,35.75,36.51,179685,0
+CLW.US,D,20230821,000000,36.33,36.705,35.68,36.58,133473,0
+CLW.US,D,20230822,000000,36.39,36.62,35.97,36.38,56599,0
+CLW.US,D,20230823,000000,36.27,36.71,36.09,36.46,51477,0
+CLW.US,D,20230824,000000,36.25,36.54,35.88,35.9,74435,0
+CLW.US,D,20230825,000000,36.23,37.06,36.23,36.83,89551,0
+CLW.US,D,20230828,000000,36.92,37.355,36.637,36.77,58333,0
+CLW.US,D,20230829,000000,36.87,37.08,36.5,36.91,49989,0
+CLW.US,D,20230830,000000,36.97,37.98,36.77,37.92,130831,0
+CLW.US,D,20230831,000000,37.89,38.69,37.73,38.29,111264,0
+CLW.US,D,20230901,000000,38.42,38.8,37.9,37.94,94347,0
+CLW.US,D,20230905,000000,37.6,37.855,35.5,35.66,116734,0
+CLW.US,D,20230906,000000,35.84,36.1,34.945,35.36,78881,0
+CLW.US,D,20230907,000000,35.44,35.705,34.91,35.01,115714,0
+CLW.US,D,20230908,000000,35.02,35.42,34.725,35.31,79169,0
+CLW.US,D,20230911,000000,35.31,35.72,35.25,35.26,73545,0
+CLW.US,D,20230912,000000,35.49,35.52,34.875,35.03,69185,0
+CLW.US,D,20230913,000000,35.03,35.06,34.5,34.77,66519,0
+CLW.US,D,20230914,000000,34.92,35.49,34.92,35.45,73048,0
+CLW.US,D,20230915,000000,35.48,35.59,34.96,35.14,317045,0
+CLW.US,D,20230918,000000,35.32,36.14,35.32,36,67898,0
+CLW.US,D,20230919,000000,35.92,36.11,35.67,35.86,40728,0
+CLW.US,D,20230920,000000,36.09,36.63,36.09,36.27,55708,0
+CLW.US,D,20230921,000000,35.98,36.68,35.96,36.28,52607,0
+CLW.US,D,20230922,000000,36.28,36.57,35.78,35.78,84831,0
+CLW.US,D,20230925,000000,35.67,36.18,35.5,36,46484,0
+CLW.US,D,20230926,000000,35.89,35.89,35.3013,35.52,55299,0
+CLW.US,D,20230927,000000,35.88,36.44,35.75,36.25,59787,0
+CLW.US,D,20230928,000000,36.25,36.96,36.25,36.45,133516,0
+CLW.US,D,20230929,000000,36.78,36.78,35.94,36.25,123403,0
+CLW.US,D,20231002,000000,36.36,36.65,36.081,36.2,104800,0
+CLW.US,D,20231003,000000,36.33,36.47,35.91,36.23,60192,0
+CLW.US,D,20231004,000000,36.11,36.55,35.78,36.4,43990,0
+CLW.US,D,20231005,000000,36.14,36.7393,36.14,36.66,67198,0
+CLW.US,D,20231006,000000,36.7,37.09,36.04,36.79,80726,0
+CLW.US,D,20231009,000000,36.75,37.25,36.62,37.17,54213,0
+CLW.US,D,20231010,000000,37.33,37.49,36.62,36.64,54177,0
+CLW.US,D,20231011,000000,36.75,36.96,36.55,36.93,40450,0
+CLW.US,D,20231012,000000,36.92,36.92,35.88,36.44,55663,0
+CLW.US,D,20231013,000000,36.77,36.77,36.02,36.45,42682,0
+CLW.US,D,20231016,000000,36.76,37.7,36.7423,37.61,112241,0
+CLW.US,D,20231017,000000,37.77,37.87,37.51,37.65,87016,0
+CLW.US,D,20231018,000000,37.41,37.585,36.96,37,54800,0
+CLW.US,D,20231019,000000,36.81,37.035,36.2901,36.4,65321,0
+CLW.US,D,20231020,000000,36.55,36.82,36.19,36.3,89059,0
+CLW.US,D,20231023,000000,36.12,36.12,34.7,34.8,81818,0
+CLW.US,D,20231024,000000,34.71,34.71,33.16,34.08,149792,0
+CLW.US,D,20231025,000000,33.74,34.455,33.74,33.96,110625,0
+CLW.US,D,20231026,000000,34.23,34.85,34.06,34.11,165132,0
+CLW.US,D,20231027,000000,34.08,34.55,33.85,34.52,66344,0
+CLW.US,D,20231030,000000,34.79,35.22,34.62,35,58350,0
+CLW.US,D,20231031,000000,32.1,34.69,31.38,33.81,241396,0
+CLW.US,D,20231101,000000,33.75,35.1709,33.57,34.53,140834,0
+CLW.US,D,20231102,000000,34.97,35.6,34.618,35.55,135767,0
+CLW.US,D,20231103,000000,36.07,36.65,35.54,35.58,140942,0
+CLW.US,D,20231106,000000,35.5,36.4708,35.5,36.3,105327,0
+CLW.US,D,20231107,000000,36.29,36.57,36.18,36.29,67699,0
+CLW.US,D,20231108,000000,36.08,36.265,35.58,35.64,196579,0
+CLW.US,D,20231109,000000,35.99,36.515,35.66,35.92,127413,0
+CLW.US,D,20231110,000000,35.72,35.96,35.2,35.23,88948,0
+CLW.US,D,20231113,000000,35.22,35.22,34.3,34.35,79989,0
+CLW.US,D,20231114,000000,35.28,36.06,34.83,35.79,130280,0
+CLW.US,D,20231115,000000,35.61,37,35.61,36.83,194492,0
+CLW.US,D,20231116,000000,36.99,37.04,35.97,36.01,75232,0
+CLW.US,D,20231117,000000,36.35,36.35,35.67,35.7,112060,0
+CLW.US,D,20231120,000000,35.52,35.95,35.4,35.68,113063,0
+CLW.US,D,20231121,000000,35.8,35.8,35.45,35.69,78659,0
+CLW.US,D,20231122,000000,35.73,36.14,35.5,35.77,74807,0
+CLW.US,D,20231124,000000,35.54,35.97,35.51,35.64,33607,0
+CLW.US,D,20231127,000000,35.375,35.5493,35.2498,35.29,68053,0
+CLW.US,D,20231128,000000,35.47,35.47,35.07,35.2,83121,0
+CLW.US,D,20231129,000000,35.38,35.76,34.82,34.92,91799,0
+CLW.US,D,20231130,000000,34.94,35.9,34.87,35.07,200000,0
+CLW.US,D,20231201,000000,35.15,36.8499,35.075,36.72,185163,0
+CLW.US,D,20231204,000000,36.55,37.16,36.475,36.69,111218,0
+CLW.US,D,20231205,000000,36.49,36.59,36.07,36.12,82477,0
+CLW.US,D,20231206,000000,36.14,36.37,35.42,35.5,93785,0
+CLW.US,D,20231207,000000,35.5,36.05,35.3,36,177847,0
+CLW.US,D,20231208,000000,36,36.3381,35.74,35.84,52764,0
+CLW.US,D,20231211,000000,35.87,35.915,35.51,35.71,67790,0
+CLW.US,D,20231212,000000,35.61,35.61,34.99,35.06,78658,0
+CLW.US,D,20231213,000000,34.98,36,34.57,35.84,102191,0
+CLW.US,D,20231214,000000,36.47,36.61,35.95,36.01,86085,0
+CLW.US,D,20231215,000000,36,36.36,35.5,35.63,403590,0
+CLW.US,D,20231218,000000,35.97,36.51,35.5,36.07,92602,0
+CLW.US,D,20231219,000000,36.28,36.96,36,36.84,129375,0
+CLW.US,D,20231220,000000,36.79,37.6,36.53,36.92,118919,0
+CLW.US,D,20231221,000000,37.3,37.3,36.7,36.83,85378,0
+CLW.US,D,20231222,000000,36.87,37.26,36.63,36.76,83599,0
+CLW.US,D,20231226,000000,36.92,36.92,36.61,36.7,99917,0
+CLW.US,D,20231227,000000,36.75,36.76,36.18,36.22,67561,0
+CLW.US,D,20231228,000000,36.08,36.55,36.08,36.2,59645,0
+CLW.US,D,20231229,000000,36.37,36.42,36.1,36.12,52649,0
+CLW.US,D,20240102,000000,36.25,36.75,36.13,36.59,88449,0
+CLW.US,D,20240103,000000,36.57,37.0148,36.2129,36.35,75593,0
+CLW.US,D,20240104,000000,36.15,36.37,35.71,35.75,75124,0
+CLW.US,D,20240105,000000,35.57,36.445,35.56,36,188888,0
+CLW.US,D,20240108,000000,36.15,36.19,35.59,36.15,176208,0
+CLW.US,D,20240109,000000,36.14,36.14,35.28,35.66,181480,0
+CLW.US,D,20240110,000000,35.66,35.8,35.27,35.37,68367,0
+CLW.US,D,20240111,000000,35.25,35.27,34.47,34.96,124885,0
+CLW.US,D,20240112,000000,35.2,35.25,34.57,34.67,81975,0
+CLW.US,D,20240116,000000,34.51,34.51,33.515,33.59,159090,0
+CLW.US,D,20240117,000000,33.27,34.23,33.04,34.23,118307,0
+CLW.US,D,20240118,000000,34.23,34.23,33.755,34.13,109702,0
+CLW.US,D,20240119,000000,34.13,34.29,33.68,34.1,105467,0
+CLW.US,D,20240122,000000,34.14,34.41,34,34.14,167259,0
+CLW.US,D,20240123,000000,34.15,34.37,33.79,33.81,89298,0
+CLW.US,D,20240124,000000,34.09,34.17,33.845,33.97,85665,0
+CLW.US,D,20240125,000000,34.23,34.36,33.48,33.69,88828,0
+CLW.US,D,20240126,000000,33.79,33.95,33.6,33.82,88425,0
+CLW.US,D,20240129,000000,33.91,33.91,33.25,33.27,77449,0
+CLW.US,D,20240130,000000,33.12,34,32.76,34,186836,0
+CLW.US,D,20240131,000000,34,34,32.93,32.97,107932,0
+CLW.US,D,20240201,000000,33.21,33.27,32.93,33.07,77782,0
+CLW.US,D,20240202,000000,32.78,33.01,32.22,32.86,111437,0
+CLW.US,D,20240205,000000,32.66,32.85,31.93,32.35,88498,0
+CLW.US,D,20240206,000000,32.38,32.8,32.24,32.46,89368,0
+CLW.US,D,20240207,000000,32.57,32.68,32.16,32.68,101318,0
+CLW.US,D,20240208,000000,32.65,33.33,32.43,33.33,112395,0
+CLW.US,D,20240209,000000,33.31,33.85,32.94,33.84,86676,0
+CLW.US,D,20240212,000000,33.78,34.69,33.62,34.24,98254,0
+CLW.US,D,20240213,000000,33.66,33.74,32.68,32.97,130023,0
+CLW.US,D,20240214,000000,33.23,33.56,32.8301,33.54,91574,0
+CLW.US,D,20240215,000000,33.71,34.57,33.71,34.45,99823,0
+CLW.US,D,20240216,000000,34.29,34.99,34.09,34.8,98771,0
+CLW.US,D,20240220,000000,34.49,34.99,34.42,34.77,97665,0
+CLW.US,D,20240221,000000,33.91,37,32.68,36,232408,0
+CLW.US,D,20240222,000000,36.17,39.1,35.48,38.93,408676,0
+CLW.US,D,20240223,000000,38.82,38.82,36.83,37.41,324810,0
+CLW.US,D,20240226,000000,37.4,37.99,37.22,37.98,239091,0
+CLW.US,D,20240227,000000,38.19,40.975,38.19,40.47,284706,0
+CLW.US,D,20240228,000000,40.12,40.19,38.49,38.61,284000,0
+CLW.US,D,20240229,000000,38.61,39.52,38.08,39.29,238803,0
+CLW.US,D,20240301,000000,39.18,39.32,38.36,38.53,201686,0
+CLW.US,D,20240304,000000,38.48,40.44,38.48,39.16,178240,0
+CLW.US,D,20240305,000000,38.87,39.19,38.71,38.95,169793,0
+CLW.US,D,20240306,000000,39.07,39.12,38.21,38.93,326181,0
+CLW.US,D,20240307,000000,39.07,39.2525,38.61,38.97,236835,0
+CLW.US,D,20240308,000000,39.06,40.62,38.83,40.17,298786,0
+CLW.US,D,20240311,000000,40.05,41.23,39.72,40.9,188933,0
+CLW.US,D,20240312,000000,40.83,40.83,40.16,40.27,184071,0
+CLW.US,D,20240313,000000,40.27,41.58,40.27,41.57,181731,0
+CLW.US,D,20240314,000000,41.3,41.3,40.1,40.76,372934,0
+CLW.US,D,20240315,000000,40.6,42.135,40.44,40.98,2400286,0
+CLW.US,D,20240318,000000,40.79,41.44,39.68,39.68,337418,0
+CLW.US,D,20240319,000000,39.74,41.58,39.67,41.17,189812,0
+CLW.US,D,20240320,000000,41.09,41.83,40.85,41.56,183255,0
+CLW.US,D,20240321,000000,41.6,42.48,41.545,42.35,192879,0
+CLW.US,D,20240322,000000,42.39,42.68,41.77,41.95,151160,0
+CLW.US,D,20240325,000000,42.03,42.41,41.78,42.23,100934,0
+CLW.US,D,20240326,000000,42.17,43,42.17,42.81,218203,0
+CLW.US,D,20240327,000000,42.98,44.03,42.91,43.94,176137,0
+CLW.US,D,20240328,000000,43.96,44.21,43.4,43.73,147027,0
+CLW.US,D,20240401,000000,43.75,43.785,43.13,43.61,98565,0
+CLW.US,D,20240402,000000,43.47,43.5,42.3,42.75,150009,0
+CLW.US,D,20240403,000000,42.53,43.095,42.37,42.57,95401,0
+CLW.US,D,20240404,000000,42.91,42.91,42.17,42.18,81810,0
+CLW.US,D,20240405,000000,42.24,42.3202,41.71,41.74,88333,0
+CLW.US,D,20240408,000000,41.99,41.99,41.24,41.41,121271,0
+CLW.US,D,20240409,000000,41.74,41.8,41.05,41.17,140028,0
+CLW.US,D,20240410,000000,40.71,40.71,39.89,40.6,144668,0
+CLW.US,D,20240411,000000,40.68,41,40.12,40.63,97427,0
+CLW.US,D,20240412,000000,40.41,40.41,39.7593,40.12,80631,0
+CLW.US,D,20240415,000000,40.1,40.22,39.44,40,132896,0
+CLW.US,D,20240416,000000,39.82,40.28,39.1,39.56,115889,0
+CLW.US,D,20240417,000000,39.77,39.8513,39.05,39.22,105267,0
+CLW.US,D,20240418,000000,39.36,39.7,38.99,39.35,97173,0
+CLW.US,D,20240419,000000,39.25,40.14,39.04,40.03,88431,0
+CLW.US,D,20240422,000000,40.12,40.88,39.57,39.94,175116,0
+CLW.US,D,20240423,000000,39.54,40.715,39.54,40.23,165163,0
+CLW.US,D,20240424,000000,39.86,40.85,39.71,40.67,126983,0
+CLW.US,D,20240425,000000,40.17,40.32,39.65,39.95,130122,0
+CLW.US,D,20240426,000000,40,40.39,39.88,40.23,93163,0
+CLW.US,D,20240429,000000,40.4,40.785,40.34,40.69,196612,0
+CLW.US,D,20240430,000000,41.72,47.9791,41.72,45.04,414541,0
+CLW.US,D,20240501,000000,44.84,45.95,44.18,44.48,166172,0
+CLW.US,D,20240502,000000,44.66,45.15,44.435,44.86,116510,0
+CLW.US,D,20240503,000000,44.98,46.09,44.665,45.22,189414,0
+CLW.US,D,20240506,000000,45.25,48,45.25,47.84,221500,0
+CLW.US,D,20240507,000000,47.75,48.5,47.3,47.53,201931,0
+CLW.US,D,20240508,000000,47.37,48.9,47.095,48.69,147278,0
+CLW.US,D,20240509,000000,48.74,49.44,48.12,49.27,135188,0
+CLW.US,D,20240510,000000,49.02,49.2,47.6,48.19,128467,0
+CLW.US,D,20240513,000000,48.67,50.55,48.67,50.25,184780,0
+CLW.US,D,20240514,000000,50.5,50.85,49.57,49.82,171285,0
+CLW.US,D,20240515,000000,49.82,51.38,49.82,51.15,131387,0
+CLW.US,D,20240516,000000,51.15,51.66,50.3,51.66,147268,0
+CLW.US,D,20240517,000000,51.66,51.72,50.64,51.47,100652,0
+CLW.US,D,20240520,000000,51.47,52.0899,49.95,49.97,191282,0
+CLW.US,D,20240521,000000,49.92,51.51,49.92,51.33,106373,0
+CLW.US,D,20240522,000000,51.03,52.14,50.9201,51.91,121136,0
+CLW.US,D,20240523,000000,51.9,52.065,51.25,51.99,113698,0
+CLW.US,D,20240524,000000,52.02,52.3631,51.56,52.32,76489,0
+CLW.US,D,20240528,000000,52.35,52.57,51.76,51.99,155864,0
+CLW.US,D,20240529,000000,51.79,53.74,51.75,52.41,221507,0
+CLW.US,D,20240530,000000,52.59,53.12,52.005,52.43,140260,0
+CLW.US,D,20240531,000000,52.43,53.43,52.43,53.14,142843,0
+CLW.US,D,20240603,000000,53.58,53.77,52.52,52.83,134323,0
+CLW.US,D,20240604,000000,52.66,52.805,51.39,51.78,129225,0
+CLW.US,D,20240605,000000,51.9,52.9541,51.06,52.28,176867,0
+CLW.US,D,20240606,000000,52.07,52.29,50.91,51.24,112721,0
+CLW.US,D,20240607,000000,50.84,51.24,50.26,50.27,107922,0
+CLW.US,D,20240610,000000,50.1,50.78,49.27,50.76,126817,0
+CLW.US,D,20240611,000000,50.23,51.97,49.765,51.78,153165,0
+CLW.US,D,20240612,000000,53.14,53.61,51.9,51.9,136191,0
+CLW.US,D,20240613,000000,52.13,52.17,51.17,51.52,115928,0
+CLW.US,D,20240614,000000,50.86,51.27,50.45,50.73,94083,0
+CLW.US,D,20240617,000000,50.44,51.8,49.64,51.15,276527,0
+CLW.US,D,20240618,000000,51.34,51.42,50.45,51,121531,0
+CLW.US,D,20240620,000000,50.86,51.33,49.78,49.83,134667,0
+CLW.US,D,20240621,000000,49.57,50.16,48.95,49.53,794303,0
+CLW.US,D,20240624,000000,49.74,50.33,49.12,49.52,165716,0
+CLW.US,D,20240625,000000,49.6,49.6,48.8604,49.29,95243,0
+CLW.US,D,20240626,000000,49.29,49.78,48.6,49.63,130673,0
+CLW.US,D,20240627,000000,49.63,49.87,48.87,49.25,84084,0
+CLW.US,D,20240628,000000,49.62,49.935,47.84,48.47,246986,0
+CLW.US,D,20240701,000000,48.79,48.89,46.01,46.39,248460,0
+CLW.US,D,20240702,000000,46.56,46.87,46.06,46.81,102673,0
+CLW.US,D,20240703,000000,47.22,47.59,46.87,47.13,72344,0
+CLW.US,D,20240705,000000,46.75,47.17,45.59,45.82,110375,0
+CLW.US,D,20240708,000000,46.17,47.17,46.1,46.41,89845,0
+CLW.US,D,20240709,000000,46.45,46.45,45.66,45.94,76412,0
+CLW.US,D,20240710,000000,45.89,46.46,45.78,46.23,82195,0
+CLW.US,D,20240711,000000,46.98,47.64,46.66,47.07,111177,0
+CLW.US,D,20240712,000000,47.44,47.44,46.52,46.73,111740,0
+CLW.US,D,20240715,000000,46.97,48.07,46.64,46.71,139700,0
+CLW.US,D,20240716,000000,47.05,48.6,46.74,48.05,177798,0
+CLW.US,D,20240717,000000,47.9,49.53,47.9,49.09,145686,0
+CLW.US,D,20240718,000000,48.74,49.57,48.4,48.9,92818,0
+CLW.US,D,20240719,000000,48.89,49.24,48.51,48.92,68887,0
+CLW.US,D,20240722,000000,55,55.51,51.95,55.35,370593,0
+CLW.US,D,20240723,000000,54.28,55.48,52.59,55.15,239264,0
+CLW.US,D,20240724,000000,54.64,56.275,54.4,55.91,142931,0
+CLW.US,D,20240725,000000,55.91,57.13,54.94,54.95,242513,0
+CLW.US,D,20240726,000000,55.5,56.4,55.01,56.09,122042,0
+CLW.US,D,20240729,000000,56.01,56.41,55.03,55.88,184000,0
+CLW.US,D,20240730,000000,55.99,56.72,55.51,55.52,102361,0
+CLW.US,D,20240731,000000,55.36,56.73,54,55.47,163096,0
+CLW.US,D,20240801,000000,55.61,55.741,53.57,53.8,185625,0
+CLW.US,D,20240802,000000,52.34,53.12,51.66,52.4,189512,0
+CLW.US,D,20240805,000000,50.49,50.5128,48.9018,49.78,174015,0
+CLW.US,D,20240806,000000,49.78,49.92,47.99,48.25,208320,0
+CLW.US,D,20240807,000000,45.56,48.56,37.51,38.16,630301,0
+CLW.US,D,20240808,000000,38.68,38.68,34.77,35.21,520981,0
+CLW.US,D,20240809,000000,34.93,34.93,32.17,32.6,538940,0
+CLW.US,D,20240812,000000,32.4,33.81,31.88,32.2,588331,0
+CLW.US,D,20240813,000000,32.2,32.22,30.3,31.14,658895,0
+CLW.US,D,20240814,000000,31.33,31.79,30.15,30.51,556884,0
+CLW.US,D,20240815,000000,31.06,32.69,30.944,32.09,263233,0
+CLW.US,D,20240816,000000,32,33.54,31.95,32.98,489206,0
+CLW.US,D,20240819,000000,32.97,33.15,31.3,31.92,404038,0
+CLW.US,D,20240820,000000,31.83,32,31.01,31.85,255447,0
+CLW.US,D,20240821,000000,32.14,32.6,31.42,32.52,268650,0
+CLW.US,D,20240822,000000,32.64,33.43,32.42,33.24,285387,0
+CLW.US,D,20240823,000000,33.19,35.38,33.19,34.36,260348,0
+CLW.US,D,20240826,000000,34.59,35.03,33.37,33.5,188181,0
+CLW.US,D,20240827,000000,33.49,33.5999,33,33.01,93668,0
+CLW.US,D,20240828,000000,32.81,33.14,32.213,32.75,334618,0
+CLW.US,D,20240829,000000,33.08,34.045,32.875,33.6,138808,0
+CLW.US,D,20240830,000000,33.68,33.705,33.08,33.27,175526,0
+CLW.US,D,20240903,000000,33.26,33.79,32.61,32.79,246391,0
+CLW.US,D,20240904,000000,32.56,32.76,31.05,31.06,173664,0
+CLW.US,D,20240905,000000,31.02,31.125,29.385,30.33,381868,0
+CLW.US,D,20240906,000000,30.3,31.47,30,30.56,307241,0
+CLW.US,D,20240909,000000,30.58,31.14,30.22,30.22,271914,0
+CLW.US,D,20240910,000000,30.1,30.1,28.875,29.08,294063,0
+CLW.US,D,20240911,000000,28.92,29.13,27.82,27.99,283456,0
+CLW.US,D,20240912,000000,28.12,29.64,27.69,28.81,365273,0
+CLW.US,D,20240913,000000,29.16,30.13,28.99,29.5,230420,0
+CLW.US,D,20240916,000000,29.67,30.33,29.31,29.78,159881,0
+CLW.US,D,20240917,000000,29.94,30.5,29.38,29.5,163615,0
+CLW.US,D,20240918,000000,29.6,30.78,29.42,29.71,194294,0
+CLW.US,D,20240919,000000,30.38,30.79,29.29,29.76,306292,0
+CLW.US,D,20240920,000000,29.5,31.145,29.39,30.67,1547078,0
+CLW.US,D,20240923,000000,30.31,30.5,28.9,29.49,468058,0
+CLW.US,D,20240924,000000,29.65,30.49,29.535,29.8,322608,0
+CLW.US,D,20240925,000000,29.88,29.88,28.25,28.4,410014,0
+CLW.US,D,20240926,000000,28.64,29.17,28.39,28.63,227372,0
+CLW.US,D,20240927,000000,29.11,29.62,28.17,28.52,226309,0
+CLW.US,D,20240930,000000,28.44,28.79,27.985,28.54,517136,0
+CLW.US,D,20241001,000000,28.54,28.84,27.84,27.9,250596,0
+CLW.US,D,20241002,000000,27.82,28.04,26.62,26.73,337967,0
+CLW.US,D,20241003,000000,26.73,27.07,25.65,25.68,285805,0
+CLW.US,D,20241004,000000,26.05,26.56,25.8201,26.35,253016,0
+CLW.US,D,20241007,000000,26.25,26.27,25.5,26.18,198498,0
+CLW.US,D,20241008,000000,26.18,27.17,25.85,26.95,262880,0
+CLW.US,D,20241009,000000,26.83,27.22,26.5,26.85,181758,0
+CLW.US,D,20241010,000000,26.76,27.16,26.43,27.12,181952,0
+CLW.US,D,20241011,000000,27.25,27.95,27.17,27.76,225319,0
+CLW.US,D,20241014,000000,27.89,28.38,27.645,28.12,180586,0
+CLW.US,D,20241015,000000,28.06,29.1293,27.7631,28.22,255949,0
+CLW.US,D,20241016,000000,28.51,28.9329,27.91,27.99,153882,0
+CLW.US,D,20241017,000000,27.87,28.04,27.14,27.83,258101,0
+CLW.US,D,20241018,000000,28.87,29.53,28.0101,28.84,274222,0
+CLW.US,D,20241021,000000,28.66,28.845,28.055,28.18,248481,0
+CLW.US,D,20241022,000000,28.17,28.42,27.71,27.75,194396,0
+CLW.US,D,20241023,000000,27.61,27.75,26.88,27.33,232667,0
+CLW.US,D,20241024,000000,27.42,27.77,27.18,27.54,208368,0
+CLW.US,D,20241025,000000,27.71,28,27.17,27.18,113298,0
+CLW.US,D,20241028,000000,27.18,28.06,26.81,26.85,193552,0
+CLW.US,D,20241029,000000,26.55,26.8,26.305,26.53,254257,0
+CLW.US,D,20241030,000000,25.65,26.48,25.55,26.1,906571,0
+CLW.US,D,20241031,000000,26.1,26.1,24.51,25.19,721111,0
+CLW.US,D,20241101,000000,25.48,28.23,25.39,25.88,4138018,0
+CLW.US,D,20241104,000000,26.03,27.1792,24.82,25.22,868618,0
+CLW.US,D,20241105,000000,27.4,29.24,27.07,28.02,1191081,0
+CLW.US,D,20241106,000000,29.52,30.04,28.06,29.04,670597,0
+CLW.US,D,20241107,000000,28.86,29.3379,27.98,28.22,485889,0
+CLW.US,D,20241108,000000,28.07,28.33,26.79,27.12,538850,0
+CLW.US,D,20241111,000000,27.55,27.98,26.83,27.01,387677,0
+CLW.US,D,20241112,000000,26.93,26.93,26,26.46,335327,0
+CLW.US,D,20241113,000000,26.4,26.42,25.53,25.76,334085,0
+CLW.US,D,20241114,000000,25.97,25.97,25.1,25.38,299443,0
+CLW.US,D,20241115,000000,25.38,25.42,24.49,24.94,491877,0
+CLW.US,D,20241118,000000,24.84,24.91,24.17,24.81,403436,0
+CLW.US,D,20241119,000000,24.46,25.09,24.25,24.96,280192,0
+CLW.US,D,20241120,000000,24.725,26.05,24.63,26.03,290230,0
+CLW.US,D,20241121,000000,26.39,27.18,26.01,26.71,346629,0
+CLW.US,D,20241122,000000,26.33,27.16,26.23,26.79,200566,0
+CLW.US,D,20241125,000000,27.42,28.08,27.026,27.62,343182,0
+CLW.US,D,20241126,000000,27.31,27.5172,26.66,27.03,251701,0
+CLW.US,D,20241127,000000,27.73,28.28,27.0202,27.39,212104,0
+CLW.US,D,20241129,000000,27.29,27.59,27.07,27.12,145199,0
+CLW.US,D,20241202,000000,27.22,27.83,26.91,27.16,244222,0
+CLW.US,D,20241203,000000,26.995,27.45,26.61,26.94,296924,0
+CLW.US,D,20241204,000000,27.23,27.73,26.6,27.17,292408,0
+CLW.US,D,20241205,000000,27.48,27.49,26.4,27.02,273770,0
+CLW.US,D,20241206,000000,27.195,27.38,26.58,26.84,156552,0
+CLW.US,D,20241209,000000,26.78,28.04,26.78,27.02,264958,0
+CLW.US,D,20241210,000000,27,27.99,26.29,27.13,292451,0
+CLW.US,D,20241211,000000,27,27.08,25.87,25.9,354195,0
+CLW.US,D,20241212,000000,25.555,26.16,24.86,25.06,372627,0
+CLW.US,D,20241213,000000,25.06,25.06,23.97,24.63,375341,0
+CLW.US,D,20241216,000000,24.59,25.65,24.08,25.6,341832,0
+CLW.US,D,20241217,000000,25.55,26,24.89,25.28,256057,0
+CLW.US,D,20241218,000000,25.37,25.96,24.2,24.53,587596,0
+CLW.US,D,20241219,000000,24.75,25.45,24.15,24.71,643839,0
+CLW.US,D,20241220,000000,30,31.31,28.27,30.26,3504092,0
+CLW.US,D,20241223,000000,30.305,30.9,29.25,30.29,575264,0
+CLW.US,D,20241224,000000,30.44,32.84,30.4,32.66,479272,0
+CLW.US,D,20241226,000000,32,32.39,31.59,31.96,293655,0
+CLW.US,D,20241227,000000,31.2,31.53,30,30.37,373535,0
+CLW.US,D,20241230,000000,30.37,30.57,29.235,29.35,245864,0
+CLW.US,D,20241231,000000,29.93,30.205,29.33,29.77,365228,0
+CLW.US,D,20250102,000000,30.205,30.23,29.06,29.51,266995,0
+CLW.US,D,20250103,000000,29.795,29.95,28.7564,29.5,374243,0
+CLW.US,D,20250106,000000,29.795,30.71,29.3,29.3,379075,0
+CLW.US,D,20250107,000000,29.5895,29.97,28.26,28.59,532906,0
+CLW.US,D,20250108,000000,28.36,29.9,27.94,29.25,460088,0
+CLW.US,D,20250110,000000,28.87,29.23,28.245,28.84,331439,0
+CLW.US,D,20250113,000000,28.5,29.28,28.3,28.89,235036,0
+CLW.US,D,20250114,000000,29.15,29.81,28.11,28.5,265229,0
+CLW.US,D,20250115,000000,29.31,29.97,28.91,29.48,586915,0
+CLW.US,D,20250116,000000,29.21,29.99,28.95,29.75,211411,0
+CLW.US,D,20250117,000000,30.26,30.77,29.93,30.24,394658,0
+CLW.US,D,20250121,000000,30.88,31.4,30.52,30.98,290849,0
+CLW.US,D,20250122,000000,31.11,31.26,30.54,30.75,274614,0
+CLW.US,D,20250123,000000,30.82,31.31,30.57,30.88,174720,0
+CLW.US,D,20250124,000000,30.96,31.45,30.675,31.33,205606,0
+CLW.US,D,20250127,000000,30.75,32.83,30.75,32.73,289106,0
+CLW.US,D,20250128,000000,32.73,32.82,31.86,32.34,283735,0
+CLW.US,D,20250129,000000,32.34,33.565,32.095,32.5,311806,0
+CLW.US,D,20250130,000000,33,33,32.13,32.37,197655,0
+CLW.US,D,20250131,000000,32.425,33.27,32.02,32.15,207201,0
+CLW.US,D,20250203,000000,31.4,31.97,30.86,30.86,280230,0
+CLW.US,D,20250204,000000,30.475,31,30.22,30.6,231969,0
+CLW.US,D,20250205,000000,30.73,31.755,30.6,31.69,226682,0
+CLW.US,D,20250206,000000,31.955,32.55,31.73,31.83,178817,0
+CLW.US,D,20250207,000000,31.665,31.71,30.87,30.96,129539,0
+CLW.US,D,20250210,000000,31.215,31.31,30.66,30.9,146881,0
+CLW.US,D,20250211,000000,30.595,30.83,29.38,29.59,300355,0
+CLW.US,D,20250212,000000,29.205,29.58,28.31,28.68,390358,0
+CLW.US,D,20250213,000000,29,29.42,28.7,29.08,561953,0
+CLW.US,D,20250214,000000,26.55,26.9711,25.38,26.65,876873,0
+CLW.US,D,20250218,000000,26.5,28.11,26.5,27.92,332721,0
+CLW.US,D,20250219,000000,27.89,28.57,27.36,27.95,202744,0
+CLW.US,D,20250220,000000,28.12,28.94,27.74,28.85,311436,0
+CLW.US,D,20250221,000000,29.16,29.5,27.3,27.3,353779,0
+CLW.US,D,20250224,000000,27.65,28.93,27.38,28.36,342041,0
+CLW.US,D,20250225,000000,28.425,28.75,27.38,27.44,177114,0
+CLW.US,D,20250226,000000,27.6485,28,26.85,27.08,231522,0
+CLW.US,D,20250227,000000,26.58,27.05,26.05,26.19,311517,0
+CLW.US,D,20250228,000000,26.48,26.65,25.81,26.15,362323,0
+CLW.US,D,20250303,000000,26.25,27,24.97,25.09,250435,0
+CLW.US,D,20250304,000000,25.15,25.405,23.92,25.07,340729,0
+CLW.US,D,20250305,000000,25.26,26.03,25.085,25.73,203524,0
+CLW.US,D,20250306,000000,25.23,25.66,24.47,24.51,328409,0
+CLW.US,D,20250307,000000,24.58,25.175,23.94,24.15,271872,0
+CLW.US,D,20250310,000000,24.15,24.33,23.19,23.77,317495,0
+CLW.US,D,20250311,000000,23.75,24.26,23.18,23.69,241943,0
+CLW.US,D,20250312,000000,23.72,24,23.11,23.53,215848,0
+CLW.US,D,20250313,000000,23.365,23.77,22.58,22.98,199760,0
+CLW.US,D,20250314,000000,23.44,24,23.19,23.95,191502,0
+CLW.US,D,20250317,000000,23.915,24.29,23.605,24.04,186017,0
+CLW.US,D,20250318,000000,23.92,24.58,23.7,24.34,186010,0
+CLW.US,D,20250319,000000,24.55,24.94,24.19,24.65,130617,0
+CLW.US,D,20250320,000000,24.43,24.8095,24.19,24.54,108677,0
+CLW.US,D,20250321,000000,24.62,24.62,23.99,24.26,266539,0
+CLW.US,D,20250324,000000,24.73,24.99,24.18,24.89,187752,0
+CLW.US,D,20250325,000000,25.24,25.9965,25.1678,25.68,256288,0
+CLW.US,D,20250326,000000,25.715,26.12,25,25.09,211498,0
+CLW.US,D,20250327,000000,24.865,26.205,24.54,25.91,225474,0
+CLW.US,D,20250328,000000,25.955,25.955,24.89,25.33,233023,0
+CLW.US,D,20250331,000000,24.92,25.69,24.6,25.37,688965,0
+CLW.US,D,20250401,000000,25.2,25.5299,24.75,24.97,420708,0
+CLW.US,D,20250402,000000,25,26.87,24.69,26.48,310881,0
+CLW.US,D,20250403,000000,25.03,25.755,24.44,24.72,333697,0
+CLW.US,D,20250404,000000,23.76,24.95,23.11,24.73,523667,0
+CLW.US,D,20250407,000000,23.76,25.41,23.045,24.5,488550,0
+CLW.US,D,20250408,000000,24.575,25,23.55,23.84,325093,0
+CLW.US,D,20250409,000000,24.08,26.24,23.55,25.05,270849,0
+CLW.US,D,20250410,000000,24.535,24.68,23.84,24.55,250649,0
+CLW.US,D,20250411,000000,24.64,24.83,23.89,24.53,251137,0
+CLW.US,D,20250414,000000,24.85,24.85,23.975,24.62,159659,0
+CLW.US,D,20250415,000000,24.97,25.12,24.42,24.6,118537,0
+CLW.US,D,20250416,000000,24.92,25.2,23.9675,24.4,160631,0
+CLW.US,D,20250417,000000,24.4,25.02,24.09,24.67,346100,0
+CLW.US,D,20250421,000000,24.73,24.73,24.02,24.4,182479,0
+CLW.US,D,20250422,000000,24.481,24.82,24.2,24.44,223546,0
+CLW.US,D,20250423,000000,25.035,25.25,23.515,24.06,245789,0
+CLW.US,D,20250424,000000,24.025,25.015,23.895,24.66,317320,0
+CLW.US,D,20250425,000000,24.5,24.52,23.505,24.42,183891,0
+CLW.US,D,20250428,000000,24.69,24.93,24.005,24.46,375786,0
+CLW.US,D,20250429,000000,24.47,25.12,23.88,25.01,285272,0
+CLW.US,D,20250430,000000,25.71,28.34,25.71,26.86,720919,0
+CLW.US,D,20250501,000000,26.675,27.48,26.07,26.55,356959,0
+CLW.US,D,20250502,000000,26.75,27.64,26.265,26.4,302966,0
+CLW.US,D,20250505,000000,26.23,26.42,25.77,26.02,197327,0
+CLW.US,D,20250506,000000,25.77,26.125,25.09,25.37,461844,0
+CLW.US,D,20250507,000000,25.535,26.37,25.425,26.03,213934,0
+CLW.US,D,20250508,000000,26.345,27.5,26.345,27.37,252368,0
+CLW.US,D,20250509,000000,27.17,27.58,26.67,27.1,179940,0
+CLW.US,D,20250512,000000,27.915,28.29,27.63,27.71,371210,0
+CLW.US,D,20250513,000000,28.165,28.87,27.95,28.48,253364,0
+CLW.US,D,20250514,000000,28.8799,28.97,27.925,28.51,299412,0
+CLW.US,D,20250515,000000,28.655,29.19,28.59,29.07,116653,0
+CLW.US,D,20250516,000000,29.355,29.68,28.89,29.31,166756,0
+CLW.US,D,20250519,000000,28.66,29.78,28.66,29.76,194582,0
+CLW.US,D,20250520,000000,29.76,29.82,29.49,29.65,165942,0
+CLW.US,D,20250521,000000,29.2,29.6,28.88,29.09,155493,0
+CLW.US,D,20250522,000000,29.09,29.44,28.89,29.25,168820,0
+CLW.US,D,20250523,000000,28.945,29.33,28.8,28.93,188528,0
+CLW.US,D,20250527,000000,29.2641,30.32,29.26,30.3,201623,0
+CLW.US,D,20250528,000000,30.21,30.21,29.75,29.84,151266,0
+CLW.US,D,20250529,000000,29.905,29.945,29.24,29.34,150514,0
+CLW.US,D,20250530,000000,29.2,29.35,28.65,28.79,475866,0
+CLW.US,D,20250602,000000,28.85,29.25,28.165,28.2,242987,0
+CLW.US,D,20250603,000000,28.43,29.26,28.14,28.99,189304,0
+CLW.US,D,20250604,000000,29.06,29.73,28.88,29.61,183110,0
+CLW.US,D,20250605,000000,29.61,30.13,29.01,29.4,283199,0
+CLW.US,D,20250606,000000,29.935,30.24,28.82,28.92,156399,0
+CLW.US,D,20250609,000000,29.04,29.29,28.92,29.12,97621,0
+CLW.US,D,20250610,000000,29.255,29.455,28.9,28.95,116014,0
+CLW.US,D,20250611,000000,29.1,29.275,28.63,28.68,140923,0
+CLW.US,D,20250612,000000,28.64,28.95,28.42,28.68,135164,0
+CLW.US,D,20250613,000000,28.34,28.45,27.435,27.53,114694,0
+CLW.US,D,20250616,000000,28.15,28.265,27.73,27.95,120106,0
+CLW.US,D,20250617,000000,27.865,28.07,27.55,27.61,119523,0
+CLW.US,D,20250618,000000,27.66,27.66,26.655,26.75,148836,0
+CLW.US,D,20250620,000000,26.92,27.07,26.38,26.39,213249,0
+CLW.US,D,20250623,000000,26.26,26.97,26.23,26.9,118591,0
+CLW.US,D,20250624,000000,27.21,27.53,26.97,27,164723,0
+CLW.US,D,20250625,000000,27.04,27.7,26.695,27.67,134275,0
+CLW.US,D,20250626,000000,27.7,28.16,27.66,27.98,154201,0
+CLW.US,D,20250627,000000,28.11,28.945,27.87,27.93,516549,0
+CLW.US,D,20250630,000000,28.02,28.12,27.02,27.24,385459,0
+CLW.US,D,20250701,000000,27.415,29.47,27.26,28.9,179676,0
+CLW.US,D,20250702,000000,29.18,30.08,29.02,29.85,236868,0
+CLW.US,D,20250703,000000,29.9401,30.335,29.86,30.13,70839,0
+CLW.US,D,20250707,000000,29.89,30.18,29.61,29.82,132048,0
+CLW.US,D,20250708,000000,29.895,30.095,29.21,29.28,126507,0
+CLW.US,D,20250709,000000,29.28,29.535,29.19,29.43,115895,0
+CLW.US,D,20250710,000000,29.23,30.41,29.2,30.02,120159,0
+CLW.US,D,20250711,000000,29.76,30,29.47,29.93,119339,0
+CLW.US,D,20250714,000000,29.93,30.215,29.56,29.93,106822,0
+CLW.US,D,20250715,000000,29.7901,30.14,29.17,29.2,120738,0
+CLW.US,D,20250716,000000,29.3829,29.545,28.9401,29.27,111444,0
+CLW.US,D,20250717,000000,29.34,29.58,28.97,29.09,130497,0
+CLW.US,D,20250718,000000,28.94,29.13,27.93,28.01,152000,0
+CLW.US,D,20250721,000000,28.75,28.75,28.045,28.27,124865,0
+CLW.US,D,20250722,000000,28.43,28.93,28.25,28.78,127949,0
+CLW.US,D,20250723,000000,29.17,29.875,29.11,29.71,161798,0
+CLW.US,D,20250724,000000,29.22,29.89,29.22,29.89,209508,0
+CLW.US,D,20250725,000000,29.99,30.96,29.765,30.84,168333,0
+CLW.US,D,20250728,000000,30.74,30.74,29.195,29.49,173374,0
+CLW.US,D,20250729,000000,29.57,30.02,29.29,29.44,210534,0
+CLW.US,D,20250730,000000,27.835,28.51,24.02,24.05,1345832,0
+CLW.US,D,20250731,000000,23.62,23.825,22,22.56,695827,0
+CLW.US,D,20250801,000000,22.145,22.48,21.935,22.25,361206,0
+CLW.US,D,20250804,000000,22.25,22.8,22.0201,22.12,265327,0
+CLW.US,D,20250805,000000,22.15,22.91,21.55,22.5,373835,0
+CLW.US,D,20250806,000000,22.42,22.5,21.71,22.22,251848,0
+CLW.US,D,20250807,000000,22.27,23.195,22.27,22.96,246536,0
+CLW.US,D,20250808,000000,22.98,22.98,22.34,22.42,181664,0
+CLW.US,D,20250811,000000,22.32,22.32,21.445,21.76,215357,0
+CLW.US,D,20250812,000000,21.83,22.33,21.44,21.7,316315,0
+CLW.US,D,20250813,000000,21.73,22.79,21.555,22.77,193054,0
+CLW.US,D,20250814,000000,22.64,22.84,21.89,21.9,220262,0
+CLW.US,D,20250815,000000,21.91,22.12,21.45,21.54,218404,0
+CLW.US,D,20250818,000000,21.535,22.26,21.45,21.97,147970,0
+CLW.US,D,20250819,000000,22.03,22.265,21.705,21.95,113621,0
+CLW.US,D,20250820,000000,21.87,21.985,21.18,21.2,181162,0
+CLW.US,D,20250821,000000,21.01,21.36,20.84,21.36,174010,0
+CLW.US,D,20250822,000000,21.59,22.22,21.49,22.22,290518,0
+CLW.US,D,20250825,000000,22.065,22.175,21.62,21.63,123458,0
+CLW.US,D,20250826,000000,21.57,21.775,21.18,21.42,215681,0
+CLW.US,D,20250827,000000,21.375,21.75,21.19,21.45,119872,0
+CLW.US,D,20250828,000000,21.45,21.6,21.21,21.38,94248,0
+CLW.US,D,20250829,000000,21.565,21.92,21.39,21.57,223712,0
+CLW.US,D,20250902,000000,21.31,21.57,21.08,21.46,241530,0
+CLW.US,D,20250903,000000,21.3998,21.725,21.18,21.46,315897,0
+CLW.US,D,20250904,000000,21.595,21.96,21.22,21.92,176776,0
+CLW.US,D,20250905,000000,22.04,22.455,21.75,22.01,179673,0
+CLW.US,D,20250908,000000,21.96,22.06,21.48,22.02,133477,0
+CLW.US,D,20250909,000000,21.7297,21.82,21.145,21.32,232222,0
+CLW.US,D,20250910,000000,21.369,21.56,21.1044,21.24,118084,0
+CLW.US,D,20250911,000000,21.285,21.83,21.1,21.81,130808,0
+CLW.US,D,20250912,000000,21.79,21.86,21.35,21.36,99414,0
+CLW.US,D,20250915,000000,21.395,21.41,21.07,21.37,129676,0
+CLW.US,D,20250916,000000,21.44,21.99,21.41,21.79,178408,0
+CLW.US,D,20250917,000000,21.93,22.7,21.53,21.54,218729,0
+CLW.US,D,20250918,000000,21.38,22.14,21.38,21.78,145030,0
+CLW.US,D,20250919,000000,21.6494,21.75,20.94,21.04,475196,0
+CLW.US,D,20250922,000000,21.895,22.92,21.805,22.55,362879,0
+CLW.US,D,20250923,000000,22.72,22.72,21.34,21.35,266480,0
+CLW.US,D,20250924,000000,21.51,21.65,21,21.05,192776,0
+CLW.US,D,20250925,000000,20.9826,21.2,20.67,20.76,214019,0
+CLW.US,D,20250926,000000,20.91,21.19,20.685,21.04,194456,0
+CLW.US,D,20250929,000000,21.01,21.01,20.61,20.7,207835,0
+CLW.US,D,20250930,000000,20.705,20.97,20.415,20.76,205104,0
+CLW.US,D,20251001,000000,20.57,21.06,20.25,20.46,267667,0
+CLW.US,D,20251002,000000,20.5,20.685,20.2362,20.51,138524,0
+CLW.US,D,20251003,000000,20.69,20.71,20.34,20.37,111571,0
+CLW.US,D,20251006,000000,20.34,20.42,20.02,20.08,152134,0
+CLW.US,D,20251007,000000,20.185,20.185,19.57,19.63,211885,0
+CLW.US,D,20251008,000000,19.915,20.17,19.63,19.9,132529,0
+CLW.US,D,20251009,000000,19.8954,19.8954,19.26,19.27,202513,0
+CLW.US,D,20251010,000000,19.32,19.38,18.71,18.72,215712,0
+CLW.US,D,20251013,000000,18.92,19.14,18.74,19.04,178876,0
+CLW.US,D,20251014,000000,19.08,19.52,18.94,18.98,193079,0
+CLW.US,D,20251015,000000,19.38,19.38,18.925,18.99,147770,0
+CLW.US,D,20251016,000000,19.06,19.795,19.01,19.19,197194,0
+CLW.US,D,20251017,000000,19.25,19.36,18.7,18.93,155905,0
+CLW.US,D,20251020,000000,19.105,20,19,19.64,248943,0
+CLW.US,D,20251021,000000,19.77,19.84,19.5,19.77,145672,0
+CLW.US,D,20251022,000000,19.805,20.28,19.52,19.56,168481,0
+CLW.US,D,20251023,000000,19.3841,20.09,19.15,19.96,331036,0
+CLW.US,D,20251024,000000,20.28,20.28,19.64,19.93,146143,0
+CLW.US,D,20251027,000000,20.175,20.19,19.36,19.39,189985,0
+CLW.US,D,20251028,000000,19.465,19.99,19.16,19.31,282271,0
+CLW.US,D,20251029,000000,19.16,19.16,16.53,17.66,701016,0
+CLW.US,D,20251030,000000,17.3,17.81,16.8,17.59,381180,0
+CLW.US,D,20251031,000000,17.55,17.8,17.25,17.65,260982,0
+CLW.US,D,20251103,000000,17.46,18.17,17.22,18.11,356329,0
+CLW.US,D,20251104,000000,18.19,18.27,17.77,18.21,197894,0
+CLW.US,D,20251105,000000,18.39,18.55,18.115,18.51,128276,0
+CLW.US,D,20251106,000000,18.435,18.7225,18.3,18.38,156876,0
+CLW.US,D,20251107,000000,18.37,18.5,17.72,18.08,181085,0
+CLW.US,D,20251110,000000,18.6,18.6,17.68,17.87,158322,0
+CLW.US,D,20251111,000000,18,18.38,17.925,18.28,170880,0
+CLW.US,D,20251112,000000,18.47,18.715,18.24,18.46,96115,0
+CLW.US,D,20251113,000000,18.69,18.85,18.245,18.55,135889,0
+CLW.US,D,20251114,000000,18.31,18.44,17.92,18.27,98595,0
+CLW.US,D,20251117,000000,18.7975,18.84,17.865,18.22,186908,0
+CLW.US,D,20251118,000000,18.03,18.13,17.5701,17.67,156662,0
+CLW.US,D,20251119,000000,17.765,17.765,16.94,17.08,134595,0
+CLW.US,D,20251120,000000,17.465,17.465,16.55,16.6,175767,0
+CLW.US,D,20251121,000000,16.76,17.61,16.545,17.27,442498,0
+CLW.US,D,20251124,000000,17.2,17.2,16.44,16.94,348607,0
+CLW.US,D,20251125,000000,17.24,17.77,16.82,17.77,220487,0
+CLW.US,D,20251126,000000,17.93,18.37,17.7,18.13,183129,0
+CLW.US,D,20251128,000000,18.18,18.31,18.01,18.19,75481,0
+CLW.US,D,20251201,000000,18.07,18.16,17.78,17.84,115390,0
+CLW.US,D,20251202,000000,17.83,18.15,17.39,17.8,141723,0
+CLW.US,D,20251203,000000,17.595,18.2,17.5367,18.16,127787,0
+CLW.US,D,20251204,000000,18.085,18.247,17.57,17.61,163687,0
+CLW.US,D,20251205,000000,17.725,18.05,17.5,17.97,134676,0
+CLW.US,D,20251208,000000,18.01,18.01,17.63,17.7,147516,0
+CLW.US,D,20251209,000000,17.65,18.13,17.64,17.72,125191,0
+CLW.US,D,20251210,000000,17.47,18.29,17.47,18.15,167046,0
+CLW.US,D,20251211,000000,18.3,18.7,18.06,18.1,186648,0
+CLW.US,D,20251212,000000,18.01,18.29,17.8401,17.9,95984,0
+CLW.US,D,20251215,000000,17.84,18.01,17.52,17.63,228527,0
+CLW.US,D,20251216,000000,17.56,18.02,17.49,17.97,179441,0
+CLW.US,D,20251217,000000,17.98,18.83,17.87,18.77,267495,0
+CLW.US,D,20251218,000000,18.485,19.07,18.085,18.68,186505,0
+CLW.US,D,20251219,000000,18.75,18.75,18.3201,18.55,468733,0
+CLW.US,D,20251222,000000,18.53,18.54,17.66,17.94,186360,0
+CLW.US,D,20251223,000000,17.94,18.04,17.475,17.93,136010,0
+CLW.US,D,20251224,000000,18,18.09,17.9,18.03,50169,0
+CLW.US,D,20251226,000000,18.02,18.07,17.73,17.99,150512,0
+CLW.US,D,20251229,000000,17.935,17.98,17.36,17.49,185086,0
+CLW.US,D,20251230,000000,17.57,17.68,17.25,17.57,281306,0
+CLW.US,D,20251231,000000,17.605,17.75,17.17,17.4,382740,0
+CLW.US,D,20260102,000000,17.54,17.885,17.17,17.7,140288,0
+CLW.US,D,20260105,000000,17.89,18.705,17.69,18.31,153563,0
+CLW.US,D,20260106,000000,18,18.865,18,18.76,207816,0
+CLW.US,D,20260107,000000,18.79,18.83,18.035,18.36,153381,0
+CLW.US,D,20260108,000000,18.34,19.585,18.21,19.35,178140,0
+CLW.US,D,20260109,000000,19.395,20.38,19.17,20.31,194006,0
+CLW.US,D,20260112,000000,20.085,20.77,19.79,20.44,309175,0
+CLW.US,D,20260113,000000,20.7,20.7,20.1184,20.51,253562,0
+CLW.US,D,20260114,000000,20.51,20.8,20.19,20.33,121340,0
+CLW.US,D,20260115,000000,20.55,20.68,20.28,20.54,119621,0
+CLW.US,D,20260116,000000,20.185,20.44,20.04,20.09,97471,0
+CLW.US,D,20260120,000000,19.575,19.6499,18.08,18.15,424296,0
+CLW.US,D,20260121,000000,18.07,18.39,17.69,18.28,271358,0
+CLW.US,D,20260122,000000,18.295,18.72,18.065,18.28,182267,0
+CLW.US,D,20260123,000000,18.21,18.45,18.01,18.42,141406,0
+CLW.US,D,20260126,000000,18.54,18.63,17.77,17.78,131612,0
+CLW.US,D,20260127,000000,17.97,18.045,17.34,17.34,112067,0
+CLW.US,D,20260128,000000,17.465,17.68,17.2,17.34,249321,0
+CLW.US,D,20260129,000000,17.43,17.58,16.57,17.18,177981,0
+CLW.US,D,20260130,000000,16.79,16.923,16.63,16.82,194836,0
+CLW.US,D,20260202,000000,16.7,17.66,16.54,17.36,289797,0
+CLW.US,D,20260203,000000,17.29,17.665,16.47,16.67,324907,0
+CLW.US,D,20260204,000000,17,18,16.82,17.76,352610,0
+CLW.US,D,20260205,000000,17.55,17.59,17.05,17.38,221298,0
+CLW.US,D,20260206,000000,17.275,18.01,17.275,17.79,189423,0
+CLW.US,D,20260209,000000,17.78,17.89,17.331,17.75,176378,0
+CLW.US,D,20260210,000000,17.955,19.09,17.93,18.35,275225,0
+CLW.US,D,20260211,000000,18.335,18.61,17.45,17.47,310222,0
+CLW.US,D,20260212,000000,17.5,17.59,16.94,17.22,199192,0
+CLW.US,D,20260213,000000,17.23,17.9412,16.96,17.59,206123,0
+CLW.US,D,20260217,000000,17.4,17.425,16.52,16.56,179995,0
+CLW.US,D,20260218,000000,16.66,17.12,16.62,16.94,266998,0
diff --git a/daily/us/nyse stocks/1/cmc.us.txt b/daily/us/nyse stocks/1/cmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c9720d235ac4414c8698c17806b2df5a9115d29
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMC.US,D,20050225,000000,12.7702,13.2247,12.7394,12.8942,3494385.7685914,0
+CMC.US,D,20050228,000000,13.1305,13.1553,12.3691,12.7314,3708921.5881083,0
+CMC.US,D,20050301,000000,12.9379,13.0609,12.5865,12.6887,2864431.056582,0
+CMC.US,D,20050302,000000,12.6808,12.797,12.4386,12.6808,1700183.5491269,0
+CMC.US,D,20050303,000000,12.797,12.9766,12.6689,12.8783,1745549.6380696,0
+CMC.US,D,20050304,000000,12.9547,13.6703,12.9547,13.45,2972660.6331233,0
+CMC.US,D,20050307,000000,14.0902,14.2699,13.1235,13.2704,5002713.5201475,0
+CMC.US,D,20050308,000000,13.2704,13.3726,12.7394,12.9379,3009552.5687815,0
+CMC.US,D,20050309,000000,12.7185,12.8942,11.5176,11.989,7617899.0847829,0
+CMC.US,D,20050310,000000,11.6882,11.989,10.4267,11.3885,9840627.8812283,0
+CMC.US,D,20050311,000000,11.7805,12.3523,11.7805,11.9959,3719855.0694357,0
+CMC.US,D,20050314,000000,11.7965,11.8043,10.8614,11.3885,4383146.2199042,0
+CMC.US,D,20050315,000000,11.2942,11.8827,11.2625,11.4322,3884654.2285024,0
+CMC.US,D,20050316,000000,11.3815,11.6237,11.1622,11.4103,2758939.8879146,0
+CMC.US,D,20050317,000000,11.3151,11.72,11.3151,11.6654,1957358.1323052,0
+CMC.US,D,20050318,000000,11.6654,11.7965,11.459,11.7081,2934394.455986,0
+CMC.US,D,20050321,000000,11.7965,12.1846,11.5612,11.9552,3565988.3841878,0
+CMC.US,D,20050322,000000,12.6163,12.8554,12.0912,12.1636,5346794.771757,0
+CMC.US,D,20050323,000000,12.5131,12.5131,11.5264,11.8421,3330400.6763245,0
+CMC.US,D,20050324,000000,11.8579,12.3364,11.8421,12.2192,2805671.1507608,0
+CMC.US,D,20050328,000000,12.3443,12.4763,11.989,12.0366,3093726.8743891,0
+CMC.US,D,20050329,000000,12.0366,12.4386,11.7965,11.9076,5033320.6183085,0
+CMC.US,D,20050330,000000,11.9801,12.2828,11.9295,12.2004,1999448.8113885,0
+CMC.US,D,20050331,000000,12.4386,12.5647,12.3066,12.4059,1601249.245229,0
+CMC.US,D,20050401,000000,12.4386,12.791,12.4187,12.5497,1941782.0521983,0
+CMC.US,D,20050404,000000,12.5577,12.7056,12.112,12.6808,2062857.3610399,0
+CMC.US,D,20050405,000000,12.7702,12.8783,12.6252,12.6728,2104396.9330198,0
+CMC.US,D,20050406,000000,12.654,12.6887,12.4386,12.4386,2100292.3437342,0
+CMC.US,D,20050407,000000,12.5865,12.791,12.4059,12.791,2320294.9039148,0
+CMC.US,D,20050408,000000,12.782,12.782,12.2947,12.3155,2909251.0759635,0
+CMC.US,D,20050411,000000,12.3155,12.4138,12.1568,12.2947,1619287.675904,0
+CMC.US,D,20050412,000000,12.2947,12.5299,12.0019,12.4465,2532373.4104057,0
+CMC.US,D,20050413,000000,12.4465,12.4913,11.451,11.6734,3146200.9352047,0
+CMC.US,D,20050414,000000,10.2788,10.656,9.71704,9.83813,10199473.161162,0
+CMC.US,D,20050415,000000,9.47585,10.3334,9.44509,9.49173,7365918.2074876,0
+CMC.US,D,20050418,000000,9.49173,10.13,9.43317,9.91356,4666282.2799386,0
+CMC.US,D,20050419,000000,10.2788,10.4555,10.245,10.4079,3271374.7882815,0
+CMC.US,D,20050420,000000,10.5737,10.5875,9.99594,10.1379,1992612.8667879,0
+CMC.US,D,20050421,000000,10.3195,10.5181,10.1438,10.4347,2506415.9635833,0
+CMC.US,D,20050422,000000,10.2718,10.4783,9.96121,10.0674,2455577.0889264,0
+CMC.US,D,20050425,000000,10.0595,10.3284,10.0595,10.259,2360199.2897359,0
+CMC.US,D,20050426,000000,10.2718,10.3562,9.90562,9.95227,3099467.6573419,0
+CMC.US,D,20050427,000000,9.76667,9.83813,9.38811,9.52846,3657268.6466514,0
+CMC.US,D,20050428,000000,9.52052,9.65848,9.18553,9.22146,3468968.3462798,0
+CMC.US,D,20050429,000000,9.30969,9.40438,8.97263,9.33938,2911433.339192,0
+CMC.US,D,20050502,000000,9.25809,9.53739,9.19208,9.52052,1776433.8010449,0
+CMC.US,D,20050503,000000,9.44509,9.66742,9.34514,9.43913,1362116.1152509,0
+CMC.US,D,20050504,000000,9.43913,9.69025,9.38315,9.61481,1608902.2791548,0
+CMC.US,D,20050505,000000,9.61481,9.74285,9.52846,9.60092,1669031.388913,0
+CMC.US,D,20050506,000000,9.69025,9.86989,9.54434,9.54434,1552878.7661906,0
+CMC.US,D,20050509,000000,9.47585,9.70414,9.47585,9.65848,2100565.3785149,0
+CMC.US,D,20050510,000000,9.51456,9.65848,9.33342,9.42523,2909527.1332694,0
+CMC.US,D,20050511,000000,9.42523,9.47585,9.19208,9.35893,1563536.190212,0
+CMC.US,D,20050512,000000,9.35893,9.35893,8.73085,8.82544,4666010.2526664,0
+CMC.US,D,20050513,000000,8.83278,9.03645,8.32003,8.46008,3697989.1142894,0
+CMC.US,D,20050516,000000,8.46008,8.58524,8.32758,8.577,3278750.7573929,0
+CMC.US,D,20050517,000000,8.577,8.94305,8.577,8.87605,1600704.1831761,0
+CMC.US,D,20050518,000000,9.07427,9.71704,8.92885,9.35198,3217259.4962567,0
+CMC.US,D,20050519,000000,9.37421,9.40438,8.92885,9.06027,1991791.7474291,0
+CMC.US,D,20050520,000000,9.06027,9.21472,8.95684,8.99327,1388076.5845986,0
+CMC.US,D,20050523,000000,8.96439,9.31655,8.89094,9.18553,1947244.7628283,0
+CMC.US,D,20050524,000000,9.20112,9.4689,9.20112,9.36747,2626936.1352878,0
+CMC.US,D,20050525,000000,9.27864,9.35893,9.09828,9.30969,1946153.631214,0
+CMC.US,D,20050526,000000,9.33342,9.61481,9.32459,9.55923,2097014.9188579,0
+CMC.US,D,20050527,000000,9.57908,9.87982,9.44509,9.50761,2399281.5486899,0
+CMC.US,D,20050531,000000,9.50761,9.67436,9.35198,9.57213,1300349.8043171,0
+CMC.US,D,20050601,000000,9.54434,9.83813,9.45997,9.67436,1392179.1588674,0
+CMC.US,D,20050602,000000,9.67436,9.95227,9.56617,9.75475,1391629.0592723,0
+CMC.US,D,20050603,000000,9.66742,9.79744,9.35893,9.37421,1829456.9539471,0
+CMC.US,D,20050606,000000,9.4689,9.51456,9.31655,9.50761,1779441.2136659,0
+CMC.US,D,20050607,000000,9.50761,9.94334,9.39595,9.65848,2110400.675669,0
+CMC.US,D,20050608,000000,9.7488,9.83813,9.56617,9.62969,1486463.8114267,0
+CMC.US,D,20050609,000000,9.62969,9.65153,9.38315,9.45997,1993432.9786383,0
+CMC.US,D,20050610,000000,9.45997,9.60687,9.29412,9.45997,2219998.4486388,0
+CMC.US,D,20050613,000000,9.34514,9.59396,9.21472,9.49173,1281492.2693002,0
+CMC.US,D,20050614,000000,9.49173,9.61481,9.36747,9.57908,1947244.7628283,0
+CMC.US,D,20050615,000000,9.57213,9.69025,9.36747,9.54434,2726959.5557831,0
+CMC.US,D,20050616,000000,9.58602,9.96714,9.49173,9.96121,2115594.3815521,0
+CMC.US,D,20050617,000000,10.0505,10.0982,9.87982,10.0197,1750201.304425,0
+CMC.US,D,20050620,000000,9.92052,9.98209,9.73392,9.92052,2087445.6039255,0
+CMC.US,D,20050621,000000,9.16042,9.55327,8.92885,9.37421,5843922.5967638,0
+CMC.US,D,20050622,000000,9.33342,9.52052,9.29412,9.35893,3431798.3382989,0
+CMC.US,D,20050623,000000,9.21472,9.29412,8.54713,8.6436,4958985.6398887,0
+CMC.US,D,20050624,000000,8.59883,8.70087,8.44578,8.46802,2576105.3206982,0
+CMC.US,D,20050627,000000,8.56271,8.59169,8.41671,8.53214,1871543.6029968,0
+CMC.US,D,20050628,000000,8.67119,8.88429,8.54713,8.86752,2351449.0791455,0
+CMC.US,D,20050629,000000,8.99327,9.0159,8.86225,8.89928,3248415.6865042,0
+CMC.US,D,20050630,000000,8.89928,8.99327,8.67814,8.71546,2137735.3864958,0
+CMC.US,D,20050701,000000,8.73085,8.87605,8.69352,8.87605,1940688.9055673,0
+CMC.US,D,20050705,000000,8.69352,8.92885,8.67119,8.89094,2454761.0071096,0
+CMC.US,D,20050706,000000,8.84608,8.96439,8.78891,8.84608,1608902.2791548,0
+CMC.US,D,20050707,000000,8.78335,8.91417,8.70087,8.91417,1456126.7255212,0
+CMC.US,D,20050708,000000,8.91417,9.11179,8.91417,9.0821,2221091.5952699,0
+CMC.US,D,20050711,000000,9.14494,9.49967,9.11943,9.45997,1931120.5981432,0
+CMC.US,D,20050712,000000,9.51456,9.62275,9.30097,9.53739,1848037.4241498,0
+CMC.US,D,20050713,000000,9.53739,9.57213,9.28538,9.53739,1570096.0775067,0
+CMC.US,D,20050714,000000,9.53739,9.64359,9.30097,9.35893,1727789.2797174,0
+CMC.US,D,20050715,000000,9.35893,9.49173,9.35198,9.41034,1008741.6060149,0
+CMC.US,D,20050718,000000,9.41034,9.65848,9.35893,9.61481,1777254.9204038,0
+CMC.US,D,20050719,000000,9.64359,9.92845,9.52846,9.90562,2231473.9694938,0
+CMC.US,D,20050720,000000,9.95227,10.3334,9.92845,10.251,2432896.0594718,0
+CMC.US,D,20050721,000000,10.4267,10.4485,10.1071,10.2162,2972113.5560535,0
+CMC.US,D,20050722,000000,10.3195,10.7493,10.3195,10.6997,2336146.0338192,0
+CMC.US,D,20050725,000000,10.7572,10.8326,10.4138,10.5181,1924832.7381208,0
+CMC.US,D,20050726,000000,10.5181,10.8238,10.4079,10.7076,1978398.938059,0
+CMC.US,D,20050727,000000,10.7076,10.7572,10.1587,10.4079,2101114.4706014,0
+CMC.US,D,20050728,000000,10.5011,10.7999,10.4138,10.7572,1780808.402586,0
+CMC.US,D,20050729,000000,10.6877,10.7493,10.4644,10.5181,1069682.7675562,0
+CMC.US,D,20050801,000000,10.5181,10.784,10.4922,10.7076,1136099.7373369,0
+CMC.US,D,20050802,000000,10.7999,11.2317,10.791,11.0739,2235028.4591845,0
+CMC.US,D,20050803,000000,11.0113,11.1691,10.8158,10.8466,1083625.6765213,0
+CMC.US,D,20050804,000000,10.8466,10.8962,10.5587,10.5587,1300080.7995701,0
+CMC.US,D,20050805,000000,10.5667,10.7155,10.3334,10.5011,1082807.5796877,0
+CMC.US,D,20050808,000000,10.5181,10.8912,10.5101,10.8158,1832192.3392958,0
+CMC.US,D,20050809,000000,10.8326,10.9617,10.7155,10.8962,1628580.9335305,0
+CMC.US,D,20050810,000000,10.9468,11.0411,10.7622,10.9042,2173536.1905398,0
+CMC.US,D,20050811,000000,10.8326,11.1314,10.7572,11.1245,1148946.4771457,0
+CMC.US,D,20050812,000000,11.1245,11.1543,10.8912,11.0739,1226285.8456611,0
+CMC.US,D,20050815,000000,11.049,11.2079,10.9042,11.1314,999175.3136077,0
+CMC.US,D,20050816,000000,11.1314,11.1314,10.8098,10.8158,1048094.8847327,0
+CMC.US,D,20050817,000000,10.9042,10.9944,10.6024,10.8466,1189664.9297668,0
+CMC.US,D,20050818,000000,10.791,10.7999,10.4485,10.4485,1268099.4599301,0
+CMC.US,D,20050819,000000,10.4644,10.6877,10.4644,10.6639,972393.72490119,0
+CMC.US,D,20050822,000000,10.6997,11.1007,10.6877,11.0649,1730246.5927434,0
+CMC.US,D,20050823,000000,11.0411,11.049,10.5587,10.6501,1350090.4948009,0
+CMC.US,D,20050824,000000,10.5587,10.6947,10.3562,10.4922,1075152.5307451,0
+CMC.US,D,20050825,000000,10.5259,10.656,10.4644,10.5737,1083352.6417406,0
+CMC.US,D,20050826,000000,10.4783,10.5875,10.2878,10.3126,1196221.7945362,0
+CMC.US,D,20050829,000000,10.265,10.7572,10.1656,10.6788,1100570.9605652,0
+CMC.US,D,20050830,000000,10.6024,10.656,10.4644,10.5955,1106312.7510263,0
+CMC.US,D,20050831,000000,10.5875,11.0937,10.5875,10.9468,1712754.2316297,0
+CMC.US,D,20050901,000000,11.0193,11.4868,10.9984,11.451,1872361.6998303,0
+CMC.US,D,20050902,000000,11.5612,11.9622,11.4024,11.9076,2973207.710193,0
+CMC.US,D,20050906,000000,11.9622,12.0754,11.8043,11.9552,2186381.9228401,0
+CMC.US,D,20050907,000000,12.1636,12.4059,12.0912,12.2084,2412947.3928406,0
+CMC.US,D,20050908,000000,12.1478,12.1766,11.9225,12.0754,1028964.3149351,0
+CMC.US,D,20050909,000000,12.1636,12.2947,11.9433,12.1924,1022951.5047101,0
+CMC.US,D,20050912,000000,12.1924,12.258,12.0277,12.1636,1042900.1713413,0
+CMC.US,D,20050913,000000,12.2192,12.2192,11.9711,11.9959,1168892.1212515,0
+CMC.US,D,20050914,000000,12.0217,12.0982,11.9225,11.9711,1058753.3162626,0
+CMC.US,D,20050915,000000,12.0594,12.3364,12.0366,12.1636,908171.10844992,0
+CMC.US,D,20050916,000000,12.2947,12.5865,12.2828,12.4059,2160145.3961865,0
+CMC.US,D,20050919,000000,12.6252,12.6728,12.3523,12.4347,1369494.0993791,0
+CMC.US,D,20050920,000000,12.5131,12.6004,11.5344,11.6009,3398181.8125002,0
+CMC.US,D,20050921,000000,11.6009,11.7805,11.5761,11.6882,2260443.8664792,0
+CMC.US,D,20050922,000000,11.6734,11.7438,11.5483,11.6882,1195675.724975,0
+CMC.US,D,20050923,000000,11.5612,11.8788,11.4947,11.8262,1029513.4070217,0
+CMC.US,D,20050926,000000,11.8629,12.112,11.7438,12.0158,1081984.445312,0
+CMC.US,D,20050927,000000,12.0754,12.0754,11.7369,11.8907,821805.47203807,0
+CMC.US,D,20050928,000000,11.8987,12.0684,11.7438,11.8629,916915.27398989,0
+CMC.US,D,20050929,000000,11.8907,12.1846,11.8579,12.1042,1182285.9381301,0
+CMC.US,D,20050930,000000,12.4386,12.4386,12.1042,12.3443,1036891.3911499,0
+CMC.US,D,20051003,000000,12.3443,12.5299,12.0019,12.2272,1136366.727067,0
+CMC.US,D,20051004,000000,12.2431,12.2748,11.6803,11.7011,2212618.4494937,0
+CMC.US,D,20051005,000000,11.593,11.593,10.8962,10.931,2452571.6913223,0
+CMC.US,D,20051006,000000,10.931,11.2625,10.7265,10.924,2104934.9425138,0
+CMC.US,D,20051007,000000,11.0113,11.321,11.0113,11.2317,1321942.7246827,0
+CMC.US,D,20051010,000000,11.2406,11.3944,10.7622,10.7701,1247334.7114822,0
+CMC.US,D,20051011,000000,10.8614,11.0064,10.7414,10.7572,1034430.0480904,0
+CMC.US,D,20051012,000000,10.6947,10.7781,10.3284,10.5815,1429892.2138844,0
+CMC.US,D,20051013,000000,10.5101,10.5101,9.96714,10.386,1341619.3640416,0
+CMC.US,D,20051014,000000,10.4079,10.6788,10.0982,10.5875,797756.24615498,0
+CMC.US,D,20051017,000000,10.5259,10.8962,10.5259,10.8098,1280398.1151607,0
+CMC.US,D,20051018,000000,10.7344,10.7999,10.2788,10.3632,1307457.7761899,0
+CMC.US,D,20051019,000000,10.3195,10.6639,9.90562,10.6639,1493575.8133333,0
+CMC.US,D,20051020,000000,10.8704,10.9617,10.0197,10.0982,2221908.6845951,0
+CMC.US,D,20051021,000000,10.1934,10.5667,10.1776,10.4733,1251157.1984115,0
+CMC.US,D,20051024,000000,10.5011,11.1393,10.5011,11.1007,1397644.8920227,0
+CMC.US,D,20051025,000000,11.1741,11.8579,11.1086,11.5344,2891488.7025945,0
+CMC.US,D,20051026,000000,11.5344,11.8183,11.2793,11.2793,1741452.101343,0
+CMC.US,D,20051027,000000,11.3587,11.5176,11.1086,11.1691,1884389.3352972,0
+CMC.US,D,20051028,000000,11.1949,11.5176,11.1314,11.4322,1394366.4596379,0
+CMC.US,D,20051031,000000,11.7805,11.8788,11.451,11.6307,1806765.8494085,0
+CMC.US,D,20051101,000000,11.6307,11.9076,11.5106,11.7438,1144570.8680963,0
+CMC.US,D,20051102,000000,11.7587,12.0754,11.7438,11.9622,1142110.532545,0
+CMC.US,D,20051103,000000,12.0594,12.3909,12.0446,12.2192,1571458.2288848,0
+CMC.US,D,20051104,000000,12.2192,12.25,11.7736,12.0754,1073790.3793671,0
+CMC.US,D,20051107,000000,12.0019,12.1636,11.7736,12.0754,918550.4601486,0
+CMC.US,D,20051108,000000,11.8113,12.3215,11.8043,12.0754,1420329.9515108,0
+CMC.US,D,20051109,000000,12.0684,12.5001,12.0019,12.2084,2015025.8990039,0
+CMC.US,D,20051110,000000,12.1924,12.3364,11.6307,11.9295,1919098.0002185,0
+CMC.US,D,20051111,000000,11.9295,12.2192,11.9295,12.132,1748828.0704544,0
+CMC.US,D,20051114,000000,12.1478,12.2084,11.8827,11.9711,1213165.0635633,0
+CMC.US,D,20051115,000000,11.9711,11.9959,11.6009,11.6565,2067223.9025136,0
+CMC.US,D,20051116,000000,11.6882,11.7081,11.321,11.6565,1723416.6931933,0
+CMC.US,D,20051117,000000,11.6158,12.0684,11.6158,12.0684,1321664.6523599,0
+CMC.US,D,20051118,000000,12.2123,12.2192,11.9711,12.132,1228748.1962291,0
+CMC.US,D,20051121,000000,12.0982,12.5785,12.0019,12.5219,1335059.4767469,0
+CMC.US,D,20051122,000000,12.2748,12.5219,12.1636,12.4913,1386439.3834231,0
+CMC.US,D,20051123,000000,12.66,12.9002,12.5577,12.6252,1998903.7493357,0
+CMC.US,D,20051125,000000,12.5299,12.7056,12.5219,12.66,330962.48452841,0
+CMC.US,D,20051128,000000,12.7185,12.782,12.2123,12.4138,1392998.2632094,0
+CMC.US,D,20051129,000000,12.6728,12.8942,12.6252,12.8058,1808142.1059044,0
+CMC.US,D,20051130,000000,12.7702,12.8942,12.7056,12.8466,1274939.4345644,0
+CMC.US,D,20051201,000000,12.9696,13.2167,12.9299,13.0917,1528280.448221,0
+CMC.US,D,20051202,000000,12.9547,12.9547,12.654,12.8604,1141564.4629837,0
+CMC.US,D,20051205,000000,12.9468,13.1007,12.8058,12.9895,1592232.0449084,0
+CMC.US,D,20051206,000000,13.0609,13.1721,12.9081,13.0461,920741.79095277,0
+CMC.US,D,20051207,000000,12.9766,13.0699,12.7185,12.8862,1207703.3604417,0
+CMC.US,D,20051208,000000,12.7056,13.0837,12.5219,12.9696,1802124.2581372,0
+CMC.US,D,20051209,000000,13.1631,13.3567,12.7314,13.3021,2061758.1693584,0
+CMC.US,D,20051212,000000,13.5374,13.6058,13.3914,13.5016,1980583.2163042,0
+CMC.US,D,20051213,000000,13.4352,13.6207,13.3855,13.4668,1825357.4022036,0
+CMC.US,D,20051214,000000,13.4668,13.6396,13.4292,13.5224,1317021.046072,0
+CMC.US,D,20051215,000000,13.4668,13.7071,13.2872,13.582,1620655.8723325,0
+CMC.US,D,20051216,000000,13.6207,13.8847,13.5016,13.5671,2953530.0633257,0
+CMC.US,D,20051219,000000,13.5741,13.6277,12.6163,12.9547,3883833.1091437,0
+CMC.US,D,20051220,000000,12.914,13.0549,12.7126,12.8604,2159326.2918446,0
+CMC.US,D,20051221,000000,12.9895,13.1305,12.7244,13.1155,1931666.6677045,0
+CMC.US,D,20051222,000000,13.1155,13.2515,12.9895,13.2515,2138556.5058546,0
+CMC.US,D,20051223,000000,13.2594,13.8689,13.2455,13.855,1962003.7536101,0
+CMC.US,D,20051227,000000,13.8847,14.0744,13.7071,13.855,2546859.3664069,0
+CMC.US,D,20051228,000000,13.855,14.1756,13.855,14.123,1640063.5069444,0
+CMC.US,D,20051229,000000,14.123,14.255,13.9354,13.992,998904.29384388,0
+CMC.US,D,20051230,000000,13.8183,13.855,13.6703,13.7359,1651263.9780019,0
+CMC.US,D,20060103,000000,13.7537,14.0902,13.7439,13.9731,3725322.8176078,0
+CMC.US,D,20060104,000000,13.9443,14.3801,13.9443,14.1894,2730241.0106931,0
+CMC.US,D,20060105,000000,14.1894,14.1894,13.7537,13.8183,2682964.6857941,0
+CMC.US,D,20060106,000000,14.0496,14.3582,13.9185,14.1368,2083621.1019794,0
+CMC.US,D,20060109,000000,14.1686,14.6888,14.1538,14.4803,3355549.0938892,0
+CMC.US,D,20060110,000000,14.2997,15.2495,14.2192,15.0519,3392447.0745979,0
+CMC.US,D,20060111,000000,15.0519,15.0689,14.6073,14.8058,1537026.6287778,0
+CMC.US,D,20060112,000000,14.8058,15.5383,14.7166,15.2644,3135545.5262002,0
+CMC.US,D,20060113,000000,15.187,15.5503,15.187,15.4262,1836832.9230586,0
+CMC.US,D,20060117,000000,15.4262,15.8808,15.4262,15.6157,2472798.4302762,0
+CMC.US,D,20060118,000000,15.2892,15.584,15.1582,15.187,2394081.7977564,0
+CMC.US,D,20060119,000000,15.187,15.6247,15.187,15.4331,1820434.7160845,0
+CMC.US,D,20060120,000000,15.5096,15.6157,15.1105,15.2088,1930304.5163265,0
+CMC.US,D,20060123,000000,15.3031,15.5383,15.2644,15.454,1959542.4105505,0
+CMC.US,D,20060124,000000,15.5016,16.0832,15.5016,15.9662,3198399.9462229,0
+CMC.US,D,20060125,000000,16.0991,16.649,16.0256,16.3919,2623111.6333418,0
+CMC.US,D,20060126,000000,16.3999,16.6628,16.2261,16.6112,2302808.5878516,0
+CMC.US,D,20060127,000000,16.8485,17.5393,16.8247,17.4847,3321930.5530737,0
+CMC.US,D,20060130,000000,17.448,17.7319,17.2684,17.4321,2974295.819282,0
+CMC.US,D,20060131,000000,17.4162,17.5473,16.0991,17.317,2223820.9355681,0
+CMC.US,D,20060201,000000,17.3308,17.3944,16.9705,17.2187,1560255.7428104,0
+CMC.US,D,20060202,000000,17.2465,17.718,16.8823,17.0748,2045086.9276035,0
+CMC.US,D,20060203,000000,17.1462,17.6663,17.0947,17.4758,2006007.6911748,0
+CMC.US,D,20060206,000000,17.5235,17.9949,17.2772,17.9602,2837649.4678755,0
+CMC.US,D,20060207,000000,17.974,17.974,16.5825,16.8157,2063942.4476036,0
+CMC.US,D,20060208,000000,16.6848,16.6848,15.8718,16.3999,2932480.1899962,0
+CMC.US,D,20060209,000000,16.3919,16.6272,15.9602,15.989,2249239.3653881,0
+CMC.US,D,20060210,000000,16.0048,16.0188,15.2892,15.8272,2382610.3069351,0
+CMC.US,D,20060213,000000,15.8143,15.8143,15.1314,15.2644,2596872.0841629,0
+CMC.US,D,20060214,000000,15.2812,16.2182,15.2277,15.9314,2692253.913387,0
+CMC.US,D,20060215,000000,15.9194,16.0108,15.4857,15.8212,1598519.9049308,0
+CMC.US,D,20060216,000000,15.9194,16.4654,15.851,16.3781,1265098.0923597,0
+CMC.US,D,20060217,000000,16.3562,16.6044,16.0256,16.0991,1520080.3372254,0
+CMC.US,D,20060221,000000,16.1061,16.9199,16.1061,16.8485,2040169.2790264,0
+CMC.US,D,20060222,000000,16.8485,17.309,16.5894,17.2326,2241861.3812599,0
+CMC.US,D,20060223,000000,17.3795,17.4391,17.0153,17.2406,1549600.3338059,0
+CMC.US,D,20060224,000000,17.2406,17.3795,16.9339,16.9617,1206882.2410829,0
+CMC.US,D,20060227,000000,17.051,17.1234,16.8247,16.8683,1701001.6459604,0
+CMC.US,D,20060228,000000,16.8683,16.8683,16.4654,16.5676,1302812.1548851,0
+CMC.US,D,20060301,000000,16.7145,17.3458,16.6332,17.317,1613549.9154765,0
+CMC.US,D,20060302,000000,17.317,17.5621,17.1304,17.3795,1308820.9350765,0
+CMC.US,D,20060303,000000,17.5095,17.9274,17.448,17.5781,1354735.1085973,0
+CMC.US,D,20060306,000000,17.5781,17.7527,16.8415,17.0817,1599613.0515619,0
+CMC.US,D,20060307,000000,16.8683,16.8683,15.9194,16.114,2290776.9223511,0
+CMC.US,D,20060308,000000,16.0326,16.4654,15.8956,16.2947,2184465.6418334,0
+CMC.US,D,20060309,000000,16.2897,16.5736,16.0188,16.0326,1764684.2379009,0
+CMC.US,D,20060310,000000,16.4654,16.9993,16.3185,16.8336,1671763.7517364,0
+CMC.US,D,20060313,000000,17.4758,17.4758,16.6332,16.9705,1590867.8785135,0
+CMC.US,D,20060314,000000,16.9705,17.6941,16.8336,17.5095,1721773.4469672,0
+CMC.US,D,20060315,000000,17.5095,17.7825,17.5095,17.7081,1239680.6700481,0
+CMC.US,D,20060316,000000,17.7011,17.8926,17.4996,17.7081,1496305.1536315,0
+CMC.US,D,20060317,000000,17.7954,18.0177,17.6237,17.9671,2635954.3431168,0
+CMC.US,D,20060320,000000,18.0743,18.2728,17.8122,18.0177,1757578.2810448,0
+CMC.US,D,20060321,000000,18.4782,19.4321,18.2817,18.645,3904056.8255722,0
+CMC.US,D,20060322,000000,18.645,18.9884,18.0604,18.4286,2820977.2186123,0
+CMC.US,D,20060323,000000,18.382,19.0043,18.375,18.9259,2687605.2695569,0
+CMC.US,D,20060324,000000,18.9259,19.1363,18.6966,18.9477,1766598.5038908,0
+CMC.US,D,20060327,000000,19.0261,19.1224,18.7125,19.0123,1446567.4856729,0
+CMC.US,D,20060328,000000,19.0559,19.2008,18.8058,19.1224,2148389.7879919,0
+CMC.US,D,20060329,000000,19.3934,19.6862,19.1948,19.576,2449292.2514291,0
+CMC.US,D,20060330,000000,19.576,20.0018,19.576,19.9066,3102476.0774712,0
+CMC.US,D,20060331,000000,19.9066,19.978,19.304,19.576,3758117.2165392,0
+CMC.US,D,20060403,000000,19.9403,20.2718,19.7507,19.855,3176813.0709078,0
+CMC.US,D,20060404,000000,19.8618,20.1765,19.8102,19.9631,2168614.511929,0
+CMC.US,D,20060405,000000,20.0554,20.1894,19.847,20.0435,1892310.3664615,0
+CMC.US,D,20060406,000000,20.0862,20.2401,19.6485,19.8768,2341344.7772443,0
+CMC.US,D,20060407,000000,19.8768,20.0713,19.3477,19.3606,2151942.2626658,0
+CMC.US,D,20060410,000000,19.3686,19.5225,19.0778,19.1592,2028689.7281378,0
+CMC.US,D,20060411,000000,19.2236,19.4937,18.6966,18.7701,2439730.9965639,0
+CMC.US,D,20060412,000000,18.7701,19.0718,18.5249,18.7492,1769599.8714612,0
+CMC.US,D,20060413,000000,18.6738,18.8733,18.3889,18.6262,1547411.0180185,0
+CMC.US,D,20060417,000000,18.7849,19.2912,18.7849,19.0261,1936860.3735875,0
+CMC.US,D,20060418,000000,19.0619,20.1735,19.0619,20.1597,2255803.2827165,0
+CMC.US,D,20060419,000000,20.0495,20.0495,19.6058,19.9066,1796662.5550157,0
+CMC.US,D,20060420,000000,19.7209,19.7428,18.7056,18.8961,3047543.6961212,0
+CMC.US,D,20060421,000000,19.3934,19.5225,18.9884,19.044,2077881.3265351,0
+CMC.US,D,20060424,000000,19.048,19.313,18.9537,19.0192,1619833.7454653,0
+CMC.US,D,20060425,000000,20.1259,20.1349,19.2236,19.4718,3361561.9041142,0
+CMC.US,D,20060426,000000,19.832,20.2718,19.6187,19.6267,2806494.2851364,0
+CMC.US,D,20060427,000000,19.3934,19.4241,18.8147,19.044,3564346.1454701,0
+CMC.US,D,20060428,000000,19.173,19.9849,19.173,19.9066,2569270.383606,0
+CMC.US,D,20060501,000000,19.9403,20.6063,19.9403,20.3879,3018845.826408,0
+CMC.US,D,20060502,000000,20.6748,21.2802,20.4396,21.2802,2886299.0267451,0
+CMC.US,D,20060503,000000,21.2713,21.2713,20.7323,21.0827,2700454.0243825,0
+CMC.US,D,20060504,000000,21.3398,21.6852,21.186,21.5879,2160968.5305621,0
+CMC.US,D,20060505,000000,21.6703,21.8718,21.5135,21.581,1814147.8635704,0
+CMC.US,D,20060508,000000,21.8876,22.8028,21.7994,22.5824,3328764.4826574,0
+CMC.US,D,20060509,000000,22.7949,23.1909,22.4673,22.5616,2377685.6057991,0
+CMC.US,D,20060510,000000,22.5616,22.9497,22.3432,22.8028,2322209.1699046,0
+CMC.US,D,20060511,000000,22.907,23.05,21.6018,21.6296,3044811.3332978,0
+CMC.US,D,20060512,000000,21.6366,21.6366,20.2241,20.6222,3924827.6190706,0
+CMC.US,D,20060515,000000,19.5015,19.7209,18.6609,19.5691,4299515.968841,0
+CMC.US,D,20060516,000000,19.5691,20.0495,18.7989,19.7209,3551232.4159313,0
+CMC.US,D,20060517,000000,19.7209,19.9254,18.4425,18.639,3553147.6894295,0
+CMC.US,D,20060518,000000,18.7701,19.1076,18.0455,18.2073,2615458.599416,0
+CMC.US,D,20060519,000000,18.111,18.2211,17.2465,18.0743,4244313.5752356,0
+CMC.US,D,20060522,000000,17.9949,17.9949,16.4813,17.4321,4883827.5270932,0
+CMC.US,D,20060523,000000,18.0386,18.505,17.4559,17.5313,3148935.3130451,0
+CMC.US,D,20060524,000000,17.5313,18.1398,16.5606,17.2028,2754295.2741182,0
+CMC.US,D,20060525,000000,17.4073,18.1775,17.189,18.0118,2476760.9608752,0
+CMC.US,D,20060526,000000,18.8891,18.8891,18.1547,18.3185,2414720.6076523,0
+CMC.US,D,20060530,000000,18.111,18.4991,17.6663,17.85,3236526.0796904,0
+CMC.US,D,20060531,000000,17.9204,18.2877,17.6365,18.0118,11315890.214089,0
+CMC.US,D,20060601,000000,18.0177,18.5508,17.7458,18.505,3587166.2110861,0
+CMC.US,D,20060602,000000,18.8058,19.313,18.7572,19.0619,3507224.4483329,0
+CMC.US,D,20060605,000000,19.0996,19.2008,17.8768,17.9126,2947652.2592284,0
+CMC.US,D,20060606,000000,17.988,18.0306,17.183,17.6435,2914312.798244,0
+CMC.US,D,20060607,000000,17.6157,17.6277,16.5736,16.5736,3215893.3148449,0
+CMC.US,D,20060608,000000,16.5021,16.5021,15.4688,16.3919,4866335.1659796,0
+CMC.US,D,20060609,000000,16.6848,17.051,16.114,16.3641,2750057.6937218,0
+CMC.US,D,20060612,000000,16.3849,16.5964,15.325,15.3548,2966916.8276453,0
+CMC.US,D,20060613,000000,14.7106,15.7031,14.6668,14.9081,3357327.3462429,0
+CMC.US,D,20060614,000000,14.9081,15.5771,14.9081,15.5383,2629805.5192558,0
+CMC.US,D,20060615,000000,15.8956,16.9121,15.8808,16.7721,3404194.6227251,0
+CMC.US,D,20060616,000000,16.7721,16.7939,16.0048,16.511,4620917.1985042,0
+CMC.US,D,20060619,000000,16.8247,16.8247,15.9602,16.2947,2839426.7127209,0
+CMC.US,D,20060620,000000,16.7572,17.0153,15.1582,15.2495,5278878.6294536,0
+CMC.US,D,20060621,000000,15.5185,16.5021,15.4122,16.2827,4486589.1239624,0
+CMC.US,D,20060622,000000,16.3025,16.511,15.9602,16.4813,4251144.4822941,0
+CMC.US,D,20060623,000000,16.4584,16.7016,16.3323,16.6272,3326305.1546147,0
+CMC.US,D,20060626,000000,16.8683,17.3646,16.8683,17.2266,3010371.6731235,0
+CMC.US,D,20060627,000000,16.0554,17.3388,15.0013,16.8485,3664649.653305,0
+CMC.US,D,20060628,000000,16.8485,17.0281,16.5825,16.9041,2926607.4234409,0
+CMC.US,D,20060629,000000,17.2187,18.2211,17.0153,18.1924,3537974.6126889,0
+CMC.US,D,20060630,000000,18.3473,18.8058,17.85,18.8058,9609143.7551422,0
+CMC.US,D,20060703,000000,18.7701,18.8147,18.2291,18.2967,3195668.5909079,0
+CMC.US,D,20060705,000000,18.2489,18.2579,17.4321,18.0544,3178858.3129918,0
+CMC.US,D,20060706,000000,18.0544,18.2877,17.7755,18.0177,2239539.0743616,0
+CMC.US,D,20060707,000000,18.0177,18.1627,17.8579,17.974,2374958.2805177,0
+CMC.US,D,20060710,000000,18.0455,18.1924,17.718,17.988,1499994.6494498,0
+CMC.US,D,20060711,000000,17.9126,17.9204,17.4014,17.6941,1488240.0487636,0
+CMC.US,D,20060712,000000,17.7527,17.9949,17.4698,17.4927,1597700.8005888,0
+CMC.US,D,20060713,000000,17.4014,17.4014,16.5736,16.5964,2577065.4762184,0
+CMC.US,D,20060714,000000,16.5736,16.6708,15.8956,16.4654,2246502.972531,0
+CMC.US,D,20060717,000000,16.3562,16.3919,15.7031,15.843,2571863.7102681,0
+CMC.US,D,20060718,000000,16.1507,16.2261,15.5254,15.8718,2353779.446111,0
+CMC.US,D,20060719,000000,15.9314,16.7145,15.9314,16.6112,2140053.6633604,0
+CMC.US,D,20060720,000000,17.0212,17.183,16.3999,16.4932,3596871.5396547,0
+CMC.US,D,20060721,000000,16.4217,16.4287,15.5592,15.7855,2660141.5976529,0
+CMC.US,D,20060724,000000,15.8659,16.2519,15.6961,15.9662,1682690.1805049,0
+CMC.US,D,20060725,000000,15.9254,16.3781,15.7637,16.1726,2285316.226738,0
+CMC.US,D,20060726,000000,16.1805,16.2401,15.6624,16.1289,1380151.5234005,0
+CMC.US,D,20060727,000000,16.246,16.5388,16.0704,16.2341,2196356.2561557,0
+CMC.US,D,20060728,000000,16.2738,16.5964,16.2103,16.5249,1450529.0087635,0
+CMC.US,D,20060731,000000,16.5319,16.8157,16.4147,16.6044,1256487.925439,0
+CMC.US,D,20060801,000000,16.5458,16.5458,15.9662,16.3849,1316747.0037829,0
+CMC.US,D,20060802,000000,16.5021,17.0351,16.4654,16.8336,1200600.4261109,0
+CMC.US,D,20060803,000000,16.8336,17.0431,16.5606,16.9339,935365.77560686,0
+CMC.US,D,20060804,000000,17.2326,17.3795,16.3255,16.4862,2353779.446111,0
+CMC.US,D,20060807,000000,16.3999,16.8614,16.3641,16.7214,861295.7719004,0
+CMC.US,D,20060808,000000,16.7294,16.8336,16.2897,16.4088,942467.70242923,0
+CMC.US,D,20060809,000000,16.649,16.6628,16.1726,16.3483,1150857.7206102,0
+CMC.US,D,20060810,000000,16.2827,16.7145,16.2519,16.7086,1339842.1191963,0
+CMC.US,D,20060811,000000,17.1949,17.2406,16.2261,16.3999,1679276.7419925,0
+CMC.US,D,20060814,000000,16.4654,16.5676,16.2261,16.2827,987015.69453845,0
+CMC.US,D,20060815,000000,16.4654,16.9121,16.3781,16.8683,967340.06268796,0
+CMC.US,D,20060816,000000,16.9785,17.6365,16.9785,17.5701,1228883.2023568,0
+CMC.US,D,20060817,000000,17.5621,17.6515,17.1234,17.2266,1639243.3950941,0
+CMC.US,D,20060818,000000,17.2266,17.4698,17.0431,17.3795,966789.96309299,0
+CMC.US,D,20060821,000000,17.2684,17.448,16.8336,16.9547,1249377.9385493,0
+CMC.US,D,20060822,000000,16.3115,16.9477,16.3115,16.7214,1761406.8130246,0
+CMC.US,D,20060823,000000,16.7294,16.9705,16.3641,16.4445,1048505.9481663,0
+CMC.US,D,20060824,000000,16.5021,16.5388,15.9194,16.121,1548232.1373773,0
+CMC.US,D,20060825,000000,16.0048,16.3781,15.9254,16.0763,1395320.5701076,0
+CMC.US,D,20060828,000000,16.0763,16.0991,15.7855,15.9194,1424290.467093,0
+CMC.US,D,20060829,000000,15.9194,16.0634,15.5592,15.9602,2108353.4185684,0
+CMC.US,D,20060830,000000,16.0704,16.1289,15.6773,15.843,903248.42233073,0
+CMC.US,D,20060831,000000,15.8808,16.0108,15.7408,15.7994,1601663.3311879,0
+CMC.US,D,20060901,000000,15.843,16.3185,15.7855,16.1726,1284226.6471404,0
+CMC.US,D,20060905,000000,16.246,16.8088,16.121,16.7721,1630083.1285784,0
+CMC.US,D,20060906,000000,16.5894,16.5964,16.0634,16.0704,1644432.063435,0
+CMC.US,D,20060907,000000,16.0634,16.1726,15.7637,16.0048,1049188.0313638,0
+CMC.US,D,20060908,000000,16.0048,16.0416,15.6873,15.6873,1259080.2445926,0
+CMC.US,D,20060911,000000,15.584,15.6247,14.8346,14.8346,1425520.6348686,0
+CMC.US,D,20060912,000000,14.8346,15.3448,14.8346,15.0689,1138154.0469966,0
+CMC.US,D,20060913,000000,15.1105,15.5383,15.0261,15.3318,1715627.6456314,0
+CMC.US,D,20060914,000000,15.3318,15.6247,15.1314,15.1493,1480317.0025824,0
+CMC.US,D,20060915,000000,15.2952,15.2952,15.0013,15.0381,1315520.8660409,0
+CMC.US,D,20060918,000000,15.0381,15.584,15.0381,15.3676,1854602.3489866,0
+CMC.US,D,20060919,000000,15.3626,15.3954,14.8346,14.9875,1396273.6730689,0
+CMC.US,D,20060920,000000,15.0519,15.2495,14.7662,14.9081,1155368.3357874,0
+CMC.US,D,20060921,000000,14.8991,15.0599,14.4108,14.6361,1517211.9607659,0
+CMC.US,D,20060922,000000,14.7443,14.8862,13.9602,14.0038,2438360.7851186,0
+CMC.US,D,20060925,000000,14.0108,14.0406,13.4668,13.9731,2756755.6096694,0
+CMC.US,D,20060926,000000,14.0406,14.6738,14.0406,14.5795,1822075.9472937,0
+CMC.US,D,20060927,000000,14.7602,15.1026,14.7244,14.916,1987010.1124881,0
+CMC.US,D,20060928,000000,14.8991,15.0261,14.7304,14.8118,1038531.6148507,0
+CMC.US,D,20060929,000000,14.8178,15.0807,14.8178,14.8773,1166978.8627701,0
+CMC.US,D,20061002,000000,14.8634,15.0749,14.7979,14.7979,1164929.5906526,0
+CMC.US,D,20061003,000000,14.7106,14.78,14.4803,14.5557,1783673.7565203,0
+CMC.US,D,20061004,000000,14.5111,14.8694,14.4961,14.7443,1845306.0688348,0
+CMC.US,D,20061005,000000,14.8862,15.7289,14.8862,15.584,2876321.6709043,0
+CMC.US,D,20061006,000000,15.5503,15.7855,15.3676,15.6624,1621473.9691661,0
+CMC.US,D,20061009,000000,15.7457,16.5388,15.7457,16.1805,1787368.2898807,0
+CMC.US,D,20061010,000000,16.1805,16.6182,16.1289,16.4862,1492069.5882517,0
+CMC.US,D,20061011,000000,16.4862,17.0748,16.3323,16.6936,2009831.1856125,0
+CMC.US,D,20061012,000000,16.6848,17.1949,16.6708,17.1949,1681461.0202377,0
+CMC.US,D,20061013,000000,17.2554,18.0604,17.1175,17.8838,2902422.1839218,0
+CMC.US,D,20061016,000000,18.0386,18.2073,17.8282,18.0981,1470067.6194694,0
+CMC.US,D,20061017,000000,18.0028,18.111,17.4996,18.0386,1405982.0241626,0
+CMC.US,D,20061018,000000,18.2211,18.3671,17.6941,17.9204,1767553.6218689,0
+CMC.US,D,20061019,000000,17.8926,18.8425,17.7825,18.6182,2270147.1800311,0
+CMC.US,D,20061020,000000,18.7274,18.7274,17.974,18.1189,1977990.8971506,0
+CMC.US,D,20061023,000000,17.9274,18.3889,17.8579,18.1477,2029782.8747688,0
+CMC.US,D,20061024,000000,18.513,19.3855,18.2211,19.3348,3529089.3959707,0
+CMC.US,D,20061025,000000,19.5145,19.9254,19.4401,19.6643,2925787.3115906,0
+CMC.US,D,20061026,000000,19.7348,20.0227,19.5979,19.832,2247322.076873,0
+CMC.US,D,20061027,000000,19.7716,19.8242,19.3199,19.4241,1835195.7218831,0
+CMC.US,D,20061030,000000,19.3199,19.6415,19.1154,19.304,1177228.2458832,0
+CMC.US,D,20061031,000000,19.304,19.5393,19.0619,19.4718,1777803.004982,0
+CMC.US,D,20061101,000000,19.5819,19.6574,18.8813,19.0559,1606170.9238398,0
+CMC.US,D,20061102,000000,18.9179,19.3686,18.9179,19.2534,1134044.4201688,0
+CMC.US,D,20061103,000000,19.4589,19.7209,19.3537,19.6187,1696086.0124002,0
+CMC.US,D,20061106,000000,19.3269,19.9403,19.0351,19.8102,1579115.2928442,0
+CMC.US,D,20061107,000000,19.7269,19.8847,19.444,19.7209,1847221.342333,0
+CMC.US,D,20061108,000000,19.6485,19.8986,19.4649,19.839,1669986.5068911,0
+CMC.US,D,20061109,000000,19.839,20.3522,19.714,19.978,2314424.1523764,0
+CMC.US,D,20061110,000000,19.832,20.1507,19.5483,19.7507,1473620.0941432,0
+CMC.US,D,20061113,000000,19.6991,19.8768,19.5145,19.7974,1472526.9475121,0
+CMC.US,D,20061114,000000,19.8033,20.0296,19.6107,20.0018,1471158.7510836,0
+CMC.US,D,20061115,000000,20.0713,20.3958,19.8698,20.0495,1471982.8929676,0
+CMC.US,D,20061116,000000,20.1597,20.1597,19.4937,19.5819,1730654.6336517,0
+CMC.US,D,20061117,000000,19.4787,20.2013,19.4718,19.9849,1650718.915949,0
+CMC.US,D,20061120,000000,20.3452,20.6897,20.2152,20.374,2095783.7435739,0
+CMC.US,D,20061121,000000,20.505,20.8277,20.381,20.8217,1422516.2447729,0
+CMC.US,D,20061122,000000,20.8217,20.8495,20.4396,20.7899,1240086.6959396,0
+CMC.US,D,20061124,000000,20.7463,20.9586,20.637,20.913,434406.39609503,0
+CMC.US,D,20061127,000000,20.8415,20.8802,20.0713,20.2152,1492206.6093963,0
+CMC.US,D,20061128,000000,20.2401,20.5785,20.2241,20.3313,1548504.1646495,0
+CMC.US,D,20061129,000000,20.4902,21.2206,20.4902,21.2137,1715489.6169784,0
+CMC.US,D,20061130,000000,21.2584,21.4201,20.9815,21.2584,2040300.2551205,0
+CMC.US,D,20061201,000000,21.3318,21.3477,20.5924,20.8802,1394908.4991655,0
+CMC.US,D,20061204,000000,21.0063,21.8152,20.9666,21.7348,1525545.0628723,0
+CMC.US,D,20061205,000000,21.7696,21.7696,21.2286,21.5601,2416771.8947867,0
+CMC.US,D,20061206,000000,21.5701,21.9541,21.4053,21.714,1327953.5198908,0
+CMC.US,D,20061207,000000,21.7556,21.9541,21.581,21.6534,1076654.7257929,0
+CMC.US,D,20061208,000000,21.5879,21.836,21.3626,21.7418,1273023.1535577,0
+CMC.US,D,20061211,000000,21.6534,21.7696,21.4787,21.6018,1235036.0562516,0
+CMC.US,D,20061212,000000,21.6018,21.6018,20.381,20.4157,3281075.079308,0
+CMC.US,D,20061213,000000,20.5785,20.913,20.4822,20.8277,2229837.7758267,0
+CMC.US,D,20061214,000000,20.9279,21.2514,20.8127,20.8802,2042351.5422549,0
+CMC.US,D,20061215,000000,21.2206,21.2366,20.8643,21.0063,2363751.7644098,0
+CMC.US,D,20061218,000000,21.1076,21.2206,20.5328,20.6579,1867854.1071785,0
+CMC.US,D,20061219,000000,20.5556,20.8345,20.4624,20.7373,1699501.4659295,0
+CMC.US,D,20061220,000000,20.8802,20.913,20.0227,20.1507,1935631.2133204,0
+CMC.US,D,20061221,000000,19.1592,19.4937,18.1547,18.5904,4093725.3223725,0
+CMC.US,D,20061222,000000,18.6678,18.9339,18.4425,18.9101,2467055.6323066,0
+CMC.US,D,20061226,000000,18.7353,18.9339,18.4723,18.645,1658097.9075857,0
+CMC.US,D,20061227,000000,18.4425,19.4937,18.1477,19.4321,2494118.3158611,0
+CMC.US,D,20061228,000000,19.4401,19.6643,19.0619,19.1363,1610950.5437639,0
+CMC.US,D,20061229,000000,19.0916,19.1512,18.8355,18.8813,1179820.5650368,0
+CMC.US,D,20070103,000000,18.9884,19.044,18.3522,18.7572,3156177.2835371,0
+CMC.US,D,20070104,000000,18.7572,18.7572,18.4108,18.5904,1878101.4752747,0
+CMC.US,D,20070105,000000,18.3323,18.639,18.0028,18.4108,1380151.5234005,0
+CMC.US,D,20070108,000000,18.4018,18.6182,18.2669,18.513,2070778.3922043,0
+CMC.US,D,20070109,000000,18.4514,18.4654,18.1865,18.3035,1628306.8912414,0
+CMC.US,D,20070110,000000,18.2967,18.6678,18.2291,18.513,1878651.5748697,0
+CMC.US,D,20070111,000000,18.6262,19.0996,18.513,18.9537,1860476.1230502,0
+CMC.US,D,20070112,000000,19.0996,19.168,18.8227,18.9259,1659325.052836,0
+CMC.US,D,20070116,000000,18.9537,19.0123,18.5676,18.6182,1170669.3660969,0
+CMC.US,D,20070117,000000,18.6182,19.2088,18.6182,19.0123,1580069.4033139,0
+CMC.US,D,20070118,000000,19.044,19.3199,18.4514,18.4584,1608902.2791548,0
+CMC.US,D,20070119,000000,18.4584,19.2088,18.382,19.048,1692120.4592759,0
+CMC.US,D,20070122,000000,19.1363,19.2912,18.8425,18.8961,1003823.9574378,0
+CMC.US,D,20070123,000000,18.9973,19.576,18.9041,19.4589,2746914.2674647,0
+CMC.US,D,20070124,000000,19.4649,19.7348,19.2177,19.444,1623797.2835727,0
+CMC.US,D,20070125,000000,19.7586,20.0167,19.444,19.6723,2557109.7570284,0
+CMC.US,D,20070126,000000,19.6723,19.8102,19.4321,19.6415,1281355.2481556,0
+CMC.US,D,20070129,000000,19.5979,19.9125,19.1512,19.2832,1587586.4236035,0
+CMC.US,D,20070130,000000,19.4103,19.6862,19.3269,19.5075,1202099.5986335,0
+CMC.US,D,20070131,000000,19.5393,20.0018,19.4649,19.839,1291196.5903604,0
+CMC.US,D,20070201,000000,19.9939,20.3879,19.9631,20.3582,2323576.3588248,0
+CMC.US,D,20070202,000000,20.3582,20.3661,19.9542,20.2013,1145935.0344911,0
+CMC.US,D,20070205,000000,20.1259,20.1597,19.6991,19.8847,1519942.3085725,0
+CMC.US,D,20070206,000000,20.0167,20.3075,19.8242,20.2013,1120245.5849073,0
+CMC.US,D,20070207,000000,20.2401,20.5408,19.9125,19.978,1070371.9033126,0
+CMC.US,D,20070208,000000,19.7716,20.1417,19.6921,20.0435,1151812.8385884,0
+CMC.US,D,20070209,000000,20.0435,20.0941,19.5393,19.6723,1432355.5719608,0
+CMC.US,D,20070212,000000,19.6723,20.1011,19.6643,19.847,849224.81357173,0
+CMC.US,D,20070213,000000,20.4038,20.4108,20.0554,20.3582,1257750.3334839,0
+CMC.US,D,20070214,000000,20.4038,20.4902,20.1894,20.2311,1073210.0545196,0
+CMC.US,D,20070215,000000,20.3244,20.9586,20.3075,20.8643,1397918.9343117,0
+CMC.US,D,20070216,000000,20.8047,20.9507,20.637,20.9189,660152.76175357,0
+CMC.US,D,20070220,000000,20.5328,20.9755,20.4684,20.9437,982501.04932763,0
+CMC.US,D,20070221,000000,20.9189,21.186,20.7105,21.186,1197314.9411673,0
+CMC.US,D,20070222,000000,21.18,21.2206,20.7799,20.9815,1049739.1384671,0
+CMC.US,D,20070223,000000,20.9815,21.1562,20.6658,20.7373,798844.35524394,0
+CMC.US,D,20070226,000000,20.9189,21.0618,20.6301,20.7175,1157591.9068609,0
+CMC.US,D,20070227,000000,19.832,20.3313,19.4718,19.6058,2185425.7973536,0
+CMC.US,D,20070228,000000,19.7586,20.3661,19.313,20.1765,1913632.2670632,0
+CMC.US,D,20070301,000000,19.839,20.4396,19.5145,20.2559,2302772.3175487,0
+CMC.US,D,20070302,000000,20.1597,20.381,19.2484,19.4103,1749788.2259745,0
+CMC.US,D,20070305,000000,18.9884,19.5313,18.8147,18.9101,2177500.7361556,0
+CMC.US,D,20070306,000000,19.1512,19.6415,19.1224,19.4649,1169441.2133381,0
+CMC.US,D,20070307,000000,19.4718,19.7428,19.3477,19.4589,989751.07988711,0
+CMC.US,D,20070308,000000,19.7586,20.2013,19.6574,19.8698,1513525.4874728,0
+CMC.US,D,20070309,000000,20.0554,20.374,19.8768,20.0941,1301578.9645843,0
+CMC.US,D,20070312,000000,20.1349,20.4902,19.4649,20.0633,2776568.2626644,0
+CMC.US,D,20070313,000000,19.9066,20.2787,19.4857,19.576,2281761.7370473,0
+CMC.US,D,20070314,000000,19.7348,20.2857,19.5691,20.2857,1614421.4102561,0
+CMC.US,D,20070315,000000,20.2986,20.7899,20.2479,20.5993,1110540.2563386,0
+CMC.US,D,20070316,000000,20.6827,20.8554,20.3452,20.3879,1303634.2817523,0
+CMC.US,D,20070319,000000,20.8554,21.2137,20.6529,21.1492,1933173.9002945,0
+CMC.US,D,20070320,000000,21.4787,21.4787,20.6529,20.9815,3208102.2522663,0
+CMC.US,D,20070321,000000,20.9586,21.7914,20.9586,21.7626,3005044.9761295,0
+CMC.US,D,20070322,000000,21.7854,22.1071,21.6366,22.0415,2689331.131473,0
+CMC.US,D,20070323,000000,22.0257,22.3938,21.9899,22.1894,2219042.3231523,0
+CMC.US,D,20070326,000000,22.247,22.6033,22.0325,22.5398,1827671.6490345,0
+CMC.US,D,20070327,000000,22.4673,22.5824,22.2331,22.4018,1600975.20294,0
+CMC.US,D,20070328,000000,22.37,22.37,21.9492,22.0197,1598656.9260754,0
+CMC.US,D,20070329,000000,22.3134,22.644,22.0554,22.3938,2354542.1299817,0
+CMC.US,D,20070330,000000,23.2117,23.6444,22.907,22.9428,4908015.7891378,0
+CMC.US,D,20070402,000000,22.9428,23.5561,22.7661,23.0003,2635679.2933194,0
+CMC.US,D,20070403,000000,23.4777,23.4906,22.9715,23.042,2327128.8334985,0
+CMC.US,D,20070404,000000,22.9854,23.3357,22.8752,23.1909,2033373.6347625,0
+CMC.US,D,20070405,000000,23.2792,23.7398,23.1114,23.6504,2182008.3288075,0
+CMC.US,D,20070409,000000,23.7646,24.2768,23.7646,23.9243,2151225.9241822,0
+CMC.US,D,20070410,000000,23.9243,24.6409,23.4559,23.7874,2263966.1159006,0
+CMC.US,D,20070411,000000,23.7874,23.9959,23.5343,23.707,2117011.9458929,0
+CMC.US,D,20070412,000000,23.7874,24.1407,23.7228,23.7308,2419616.0910442,0
+CMC.US,D,20070413,000000,23.8321,24.111,23.6504,24.0256,2023019.4707742,0
+CMC.US,D,20070416,000000,24.4058,24.6191,24.23,24.5795,2195259.079491,0
+CMC.US,D,20070417,000000,24.5715,24.8087,24.3372,24.5517,2044812.8853145,0
+CMC.US,D,20070418,000000,24.376,24.7125,24.104,24.508,1528143.4270764,0
+CMC.US,D,20070419,000000,24.1636,24.7799,24.0027,24.7204,1993977.0331827,0
+CMC.US,D,20070420,000000,24.9676,25.3357,24.9676,25.1511,2102820.1823492,0
+CMC.US,D,20070423,000000,25.4082,25.5908,25.0489,25.2533,1708538.8164184,0
+CMC.US,D,20070424,000000,24.9199,25.0698,24.5298,24.7521,1807182.9578926,0
+CMC.US,D,20070425,000000,24.8574,25.3715,24.7879,25.1432,1523970.3272185,0
+CMC.US,D,20070426,000000,25.1432,25.1601,24.8802,24.9546,1315105.7725736,0
+CMC.US,D,20070427,000000,24.913,24.9924,24.6341,24.8425,1160970.0825788,0
+CMC.US,D,20070430,000000,24.8494,25.168,24.4723,24.5367,1930846.5558541,0
+CMC.US,D,20070501,000000,24.5367,24.5367,23.6316,24.1001,1952331.6728193,0
+CMC.US,D,20070502,000000,24.376,24.7045,24.2092,24.508,1400101.1975402,0
+CMC.US,D,20070503,000000,24.6271,25.0003,24.2916,24.9764,3207241.8400792,0
+CMC.US,D,20070504,000000,25.1085,25.3715,25.0549,25.1353,1379440.222459,0
+CMC.US,D,20070507,000000,25.445,25.569,25.1601,25.2405,977506.83011094,0
+CMC.US,D,20070508,000000,25.3289,26.2708,25.2465,26.1924,2865488.9404185,0
+CMC.US,D,20070509,000000,26.1924,26.3462,25.8321,26.3462,1805269.6994111,0
+CMC.US,D,20070510,000000,25.8171,26.0017,25.0082,25.2345,1910401.187574,0
+CMC.US,D,20070511,000000,25.7378,25.9661,25.3586,25.6782,842981.28391954,0
+CMC.US,D,20070514,000000,25.6782,25.6941,25.1085,25.4152,1255319.2156767,0
+CMC.US,D,20070515,000000,25.4152,25.7745,25.306,25.3447,1065996.2942631,0
+CMC.US,D,20070516,000000,25.4827,25.5303,24.7521,25.1005,1403791.7008668,0
+CMC.US,D,20070517,000000,24.6033,25.2911,24.4504,25.1432,1435763.9729312,0
+CMC.US,D,20070518,000000,25.2663,25.6216,25.1432,25.5254,1056032.0360317,0
+CMC.US,D,20070521,000000,25.7665,25.7665,25.3993,25.5254,1344078.6920843,0
+CMC.US,D,20070522,000000,25.173,25.4618,24.9348,25.0082,1192810.3710406,0
+CMC.US,D,20070523,000000,25.173,25.5988,25.037,25.2593,1724374.8336966,0
+CMC.US,D,20070524,000000,25.2593,25.5184,24.3174,24.4584,1664350.5048136,0
+CMC.US,D,20070525,000000,24.4643,25.2593,24.3234,25.2345,1217950.728538,0
+CMC.US,D,20070529,000000,25.4152,25.8906,25.1899,25.3834,1271067.5797228,0
+CMC.US,D,20070530,000000,25.173,26.0385,24.9924,25.9125,2104251.8518079,0
+CMC.US,D,20070531,000000,25.9779,26.1646,25.4211,25.7219,1891354.240975,0
+CMC.US,D,20070601,000000,25.9303,26.5655,25.8549,26.2012,1975530.5615995,0
+CMC.US,D,20070604,000000,26.1924,26.2767,25.9213,26.1754,1122160.8584055,0
+CMC.US,D,20070605,000000,26.0017,26.247,25.6692,25.8975,952719.10055912,0
+CMC.US,D,20070606,000000,25.6941,25.6941,25.2207,25.4152,1023229.5770328,0
+CMC.US,D,20070607,000000,25.2465,25.7447,24.3314,24.4584,1733322.5159365,0
+CMC.US,D,20070608,000000,24.3918,25.2207,24.2916,25.2207,1834021.9745788,0
+CMC.US,D,20070611,000000,24.5795,24.773,24.248,24.3849,1532243.9863284,0
+CMC.US,D,20070612,000000,24.3372,24.5159,23.5908,23.5998,3020626.0937786,0
+CMC.US,D,20070613,000000,24.1785,24.4127,23.6752,24.3462,1967605.5004015,0
+CMC.US,D,20070614,000000,24.4584,25.3993,24.4584,25.0618,1892196.5180105,0
+CMC.US,D,20070615,000000,25.3645,25.6136,25.1303,25.1511,1336974.7502451,0
+CMC.US,D,20070618,000000,25.2981,25.5104,25.0202,25.2743,1647712.5108365,0
+CMC.US,D,20070619,000000,25.173,25.5532,24.896,25.4688,2442600.3805319,0
+CMC.US,D,20070620,000000,25.9353,26.3462,25.3834,25.4152,2404334.2033948,0
+CMC.US,D,20070621,000000,25.4291,25.7378,24.9348,25.5372,2141285.8461527,0
+CMC.US,D,20070622,000000,25.2345,25.4082,24.905,25.0866,2164784.9724409,0
+CMC.US,D,20070625,000000,25.0152,25.3993,24.7661,24.8087,1460399.5687122,0
+CMC.US,D,20070626,000000,24.905,25.0003,24.0693,24.239,1756013.6204752,0
+CMC.US,D,20070627,000000,24.0027,24.2916,23.4559,24.2826,2451824.1200778,0
+CMC.US,D,20070628,000000,24.3849,24.7661,24.3849,24.4445,1091687.7588638,0
+CMC.US,D,20070629,000000,24.5517,24.8345,24.3988,24.7125,1396554.7679168,0
+CMC.US,D,20070702,000000,24.7353,25.2911,24.7353,25.0936,1907073.3872769,0
+CMC.US,D,20070703,000000,25.1085,25.168,24.8494,24.896,595656.10301323,0
+CMC.US,D,20070705,000000,24.9466,25.2465,24.8802,25.2037,1454349.4806759,0
+CMC.US,D,20070706,000000,25.1819,25.5254,25.0549,25.4618,1311544.2303241,0
+CMC.US,D,20070709,000000,25.6136,25.7378,25.0936,25.1601,1919777.0608907,0
+CMC.US,D,20070710,000000,24.8494,24.896,24.3372,24.3372,2182963.4467856,0
+CMC.US,D,20070711,000000,24.8643,25.7824,24.8574,25.7298,3264131.8102809,0
+CMC.US,D,20070712,000000,25.9779,26.4563,25.8906,26.4563,1947113.7867343,0
+CMC.US,D,20070713,000000,26.4981,26.9973,26.4911,26.778,1831916.2819899,0
+CMC.US,D,20070716,000000,27.1531,27.1879,26.247,26.4693,1771649.1435787,0
+CMC.US,D,20070717,000000,26.4911,26.8642,26.226,26.247,2221637.6648312,0
+CMC.US,D,20070718,000000,26.0524,26.2162,25.6643,26.101,2179177.2301594,0
+CMC.US,D,20070719,000000,26.101,26.1566,25.7298,25.7824,1351872.7771883,0
+CMC.US,D,20070720,000000,25.6862,26.0216,25.0936,25.6068,2255660.2165214,0
+CMC.US,D,20070723,000000,26.1685,26.1685,25.5035,25.5254,2273972.6894855,0
+CMC.US,D,20070724,000000,26.2102,26.239,24.8494,25.0936,2464320.246958,0
+CMC.US,D,20070725,000000,25.3447,25.4291,24.23,24.6191,1942326.1067428,0
+CMC.US,D,20070726,000000,24.1407,24.1407,22.5546,23.0232,2706227.0476046,0
+CMC.US,D,20070727,000000,22.9944,23.5908,22.6271,22.644,2528956.9493681,0
+CMC.US,D,20070730,000000,22.6887,23.5194,22.644,23.2345,2397499.2663025,0
+CMC.US,D,20070731,000000,23.5849,23.9025,22.5259,22.5695,1747805.4494124,0
+CMC.US,D,20070801,000000,22.5695,22.915,21.9125,22.4673,2620530.3967808,0
+CMC.US,D,20070802,000000,22.5169,22.9497,22.3214,22.5755,1540558.9532832,0
+CMC.US,D,20070803,000000,22.5318,22.7581,21.4639,21.5701,2612330.2857852,0
+CMC.US,D,20070806,000000,21.72,21.8062,20.6748,21.6624,2442926.8132587,0
+CMC.US,D,20070807,000000,22.2976,22.2976,21.045,21.4707,2781340.8300296,0
+CMC.US,D,20070808,000000,21.4639,22.1309,20.9666,21.1363,3275429.0021463,0
+CMC.US,D,20070809,000000,20.6222,20.7105,19.4649,19.6862,4194855.9946166,0
+CMC.US,D,20070810,000000,19.1224,21.1492,18.778,20.9279,3084801.3573343,0
+CMC.US,D,20070813,000000,21.6624,22.5259,21.2008,21.3477,2076515.1451233,0
+CMC.US,D,20070814,000000,21.3884,21.6455,20.5556,20.5556,1114644.8456243,0
+CMC.US,D,20070815,000000,20.4038,21.1274,19.6574,19.7586,1670395.5553079,0
+CMC.US,D,20070816,000000,18.8643,20.1417,17.988,18.9477,3687762.9038699,0
+CMC.US,D,20070817,000000,19.3537,20.109,19.0916,20.0495,2310784.0244705,0
+CMC.US,D,20070820,000000,20.2857,20.8554,20.0296,20.4326,2193722.629157,0
+CMC.US,D,20070821,000000,20.5328,20.6142,19.978,20.1417,1556836.2592475,0
+CMC.US,D,20070822,000000,20.4902,21.5958,20.3313,21.5135,1995074.2098475,0
+CMC.US,D,20070823,000000,21.6703,21.707,20.6301,21.0827,1317293.0733442,0
+CMC.US,D,20070824,000000,21.0291,22.0137,20.9586,22.0137,1042764.1577051,0
+CMC.US,D,20070827,000000,21.9492,21.9492,21.2206,21.2643,1272471.0389459,0
+CMC.US,D,20070828,000000,21.1412,21.2584,20.2152,20.2787,1176000.0931244,0
+CMC.US,D,20070829,000000,20.4544,20.9358,20.2787,20.8217,1250884.1636308,0
+CMC.US,D,20070830,000000,20.6063,21.0906,20.3661,20.5993,1644843.1268686,0
+CMC.US,D,20070831,000000,20.9001,21.304,20.6658,21.1412,1782582.6249061,0
+CMC.US,D,20070904,000000,21.1412,21.7696,20.8554,21.6782,1218686.2096814,0
+CMC.US,D,20070905,000000,21.4857,21.8648,21.3249,21.7994,1502043.9215673,0
+CMC.US,D,20070906,000000,21.7994,22.0137,21.053,21.2951,1454222.5346154,0
+CMC.US,D,20070907,000000,21.2713,22.241,20.7741,20.8891,3111765.305064,0
+CMC.US,D,20070910,000000,21.0618,21.2137,20.1765,20.381,2096190.7769739,0
+CMC.US,D,20070911,000000,20.4971,20.913,20.3958,20.7373,1405567.9382038,0
+CMC.US,D,20070912,000000,20.4544,20.913,20.1855,20.2559,2014611.813045,0
+CMC.US,D,20070913,000000,20.4246,20.9904,20.2311,20.7105,1155229.2996261,0
+CMC.US,D,20070914,000000,20.4902,20.7899,20.2401,20.4326,1544403.6053976,0
+CMC.US,D,20070917,000000,20.3075,20.7741,19.8906,20.3313,1671763.7517364,0
+CMC.US,D,20070918,000000,20.4684,21.3477,20.3244,21.186,1957084.0900162,0
+CMC.US,D,20070919,000000,21.2137,22.1735,21.1938,21.3249,2336420.0761082,0
+CMC.US,D,20070920,000000,21.2137,21.836,20.9904,21.4857,1511473.1928299,0
+CMC.US,D,20070921,000000,21.7496,22.247,21.6097,22.0861,1936587.3388069,0
+CMC.US,D,20070924,000000,22.2976,23.4559,22.2976,22.6182,2675038.6170877,0
+CMC.US,D,20070925,000000,22.4742,22.8107,22.2331,22.5695,1641152.6235418,0
+CMC.US,D,20070926,000000,22.7135,23.2266,22.5169,22.7263,1338068.9043846,0
+CMC.US,D,20070927,000000,22.8544,23.8321,22.7949,23.7398,1917321.7628816,0
+CMC.US,D,20070928,000000,23.6752,23.7228,22.9288,23.1641,1561074.8471524,0
+CMC.US,D,20071001,000000,23.1432,23.7794,23.05,23.3159,1390946.9760749,0
+CMC.US,D,20071002,000000,23.3437,23.9869,23.3209,23.9452,1798298.7486828,0
+CMC.US,D,20071003,000000,23.6316,23.8787,23.4708,23.577,1334922.4556023,0
+CMC.US,D,20071004,000000,23.6822,23.7794,22.7889,22.9944,1412539.8964405,0
+CMC.US,D,20071005,000000,23.6386,25.0936,23.569,25.0866,3706054.2191572,0
+CMC.US,D,20071008,000000,24.6687,25.0549,24.368,24.5645,1467886.3637493,0
+CMC.US,D,20071009,000000,24.6687,25.8033,24.5874,25.7963,1835053.6631965,0
+CMC.US,D,20071010,000000,25.7963,25.7963,25.1303,25.569,1281355.2481556,0
+CMC.US,D,20071011,000000,25.9303,26.1258,24.6559,25.037,2024723.1675051,0
+CMC.US,D,20071012,000000,24.6113,25.3139,24.3542,25.2981,1372499.4969832,0
+CMC.US,D,20071015,000000,25.3209,25.569,24.23,24.4852,1605759.8604062,0
+CMC.US,D,20071016,000000,24.363,24.4058,23.8062,24.0395,1267961.4312771,0
+CMC.US,D,20071017,000000,24.4584,25.2285,24.2092,24.6965,1941369.9812563,0
+CMC.US,D,20071018,000000,24.4127,26.239,24.4127,26.2102,2810870.9016943,0
+CMC.US,D,20071019,000000,25.9423,25.9779,24.9466,24.9466,2260992.9585658,0
+CMC.US,D,20071022,000000,24.4723,24.8345,24.104,24.4504,2284088.0739792,0
+CMC.US,D,20071023,000000,24.5219,24.9676,24.3849,24.7125,1586083.2210473,0
+CMC.US,D,20071024,000000,24.6639,25.1899,24.3006,25.173,2199363.6687766,0
+CMC.US,D,20071025,000000,25.2831,25.4291,24.7661,25.1958,1421831.1390502,0
+CMC.US,D,20071026,000000,25.4291,26.2628,25.306,26.0385,1957358.1323052,0
+CMC.US,D,20071029,000000,25.9939,26.2628,25.4529,25.5035,2871539.0284549,0
+CMC.US,D,20071030,000000,22.7135,22.8028,21.2951,22.3938,10294169.884663,0
+CMC.US,D,20071031,000000,21.7774,23.1353,21.5273,22.9636,4567488.0197105,0
+CMC.US,D,20071101,000000,22.5398,22.6985,21.6782,21.7696,4123786.3509721,0
+CMC.US,D,20071102,000000,21.9125,22.385,21.5879,22.1567,3237896.2911357,0
+CMC.US,D,20071105,000000,21.6246,21.9541,21.0618,21.4053,3639669.4896458,0
+CMC.US,D,20071106,000000,20.8554,22.247,20.8554,22.0633,3957455.7791135,0
+CMC.US,D,20071107,000000,22.0554,22.0554,20.9974,21.0827,3162835.9066566,0
+CMC.US,D,20071108,000000,21.2286,21.4857,20.4902,21.31,3811560.5004508,0
+CMC.US,D,20071109,000000,20.7899,21.3685,20.6222,21.2951,3553151.7194632,0
+CMC.US,D,20071112,000000,21.3249,21.3249,20.1973,20.4902,6667697.7477547,0
+CMC.US,D,20071113,000000,20.6658,21.5879,20.5626,21.4053,3591209.3423583,0
+CMC.US,D,20071114,000000,21.5601,21.9541,21.2008,21.6534,4029091.6424876,0
+CMC.US,D,20071115,000000,21.6703,21.6703,20.9904,21.2891,2659196.5547589,0
+CMC.US,D,20071116,000000,21.3189,21.8648,20.8723,21.7914,3165407.0681336,0
+CMC.US,D,20071119,000000,21.5879,21.7418,20.7541,20.8495,4277255.0703957,0
+CMC.US,D,20071120,000000,20.7979,21.7854,20.7234,21.5204,3115318.7872464,0
+CMC.US,D,20071121,000000,21.4201,21.7696,20.7799,21.3825,2989737.9007696,0
+CMC.US,D,20071123,000000,21.5135,21.8797,21.4053,21.714,945335.07138036,0
+CMC.US,D,20071126,000000,21.6624,22.0941,21.2137,21.2137,2265556.971689,0
+CMC.US,D,20071127,000000,21.3547,21.6534,20.9507,21.2643,2876459.6995572,0
+CMC.US,D,20071128,000000,21.3825,22.2668,21.304,22.0554,3380906.0656959,0
+CMC.US,D,20071129,000000,21.9541,22.8335,21.8519,22.7413,2650900.730464,0
+CMC.US,D,20071130,000000,22.6102,23.1204,22.1507,22.6182,2793939.7227682,0
+CMC.US,D,20071203,000000,22.6609,22.6609,22.1437,22.1437,2003443.5822568,0
+CMC.US,D,20071204,000000,22.1507,22.1507,21.4857,22.0057,2510788.5501075,0
+CMC.US,D,20071205,000000,22.241,22.6182,22.1894,22.4296,1854411.929896,0
+CMC.US,D,20071206,000000,22.4186,23.2792,22.3045,23.2792,2212752.448113,0
+CMC.US,D,20071207,000000,23.4181,23.845,23.1571,23.7794,1489197.1817586,0
+CMC.US,D,20071210,000000,23.7944,24.4058,23.7944,24.0851,1741491.3941712,0
+CMC.US,D,20071211,000000,24.0921,24.2768,22.7581,22.7819,2261866.4683623,0
+CMC.US,D,20071212,000000,23.2713,23.6892,22.8177,23.0936,3611079.4233331,0
+CMC.US,D,20071213,000000,22.8981,23.0936,22.37,22.8832,2305223.5855241,0
+CMC.US,D,20071214,000000,22.7581,22.8752,22.3214,22.4366,2121202.1733939,0
+CMC.US,D,20071217,000000,22.4435,22.4435,21.5958,21.7418,3212392.2231004,0
+CMC.US,D,20071218,000000,21.8589,22.2738,21.576,22.1021,3767135.4243683,0
+CMC.US,D,20071219,000000,20.8643,22.0554,20.7234,21.6366,4922526.9328493,0
+CMC.US,D,20071220,000000,21.707,21.8956,20.9358,21.6177,4094988.7379258,0
+CMC.US,D,20071221,000000,21.8876,21.975,21.5363,21.975,3121759.788548,0
+CMC.US,D,20071224,000000,21.9601,22.0633,21.6931,21.8062,910076.30686403,0
+CMC.US,D,20071226,000000,21.7,22.3432,21.6624,22.2122,1155426.7712756,0
+CMC.US,D,20071227,000000,21.9423,22.1735,21.6852,21.7348,1316613.0051636,0
+CMC.US,D,20071228,000000,21.7854,22.0057,21.576,21.7348,1218494.7830824,0
+CMC.US,D,20071231,000000,21.6624,21.8956,21.31,21.5522,1191223.5452859,0
+CMC.US,D,20080102,000000,21.7556,21.9125,20.7799,20.9904,2682204.0169402,0
+CMC.US,D,20080103,000000,20.9755,21.1274,20.3313,20.4474,2266861.6950873,0
+CMC.US,D,20080104,000000,20.2013,20.5328,19.7974,20.4246,3338591.7197443,0
+CMC.US,D,20080107,000000,20.381,20.5716,19.5075,20.2479,4318320.1059119,0
+CMC.US,D,20080108,000000,20.3582,20.7105,19.7586,19.7716,3663964.5475823,0
+CMC.US,D,20080109,000000,19.7884,20.2083,19.5075,20.1735,3855145.3145146,0
+CMC.US,D,20080110,000000,19.8618,20.8047,19.7507,20.5408,3302512.8433775,0
+CMC.US,D,20080111,000000,20.4108,20.4157,19.7716,19.8768,2156758.1528928,0
+CMC.US,D,20080114,000000,20.0495,20.4822,19.7884,20.4246,1453921.2895991,0
+CMC.US,D,20080115,000000,20.1259,20.2241,19.4241,19.5225,1737023.0943475,0
+CMC.US,D,20080116,000000,19.4103,19.9254,18.8813,19.3408,2521916.4805591,0
+CMC.US,D,20080117,000000,19.3855,19.6058,17.7249,17.7825,3164251.4559808,0
+CMC.US,D,20080118,000000,18.3035,18.5964,17.4321,17.6594,4143644.3418459,0
+CMC.US,D,20080122,000000,16.9199,17.4758,15.2564,17.2465,5065065.1934709,0
+CMC.US,D,20080123,000000,16.5249,17.3586,15.7855,17.2554,4089259.0375656,0
+CMC.US,D,20080124,000000,17.5473,18.645,17.317,18.4356,4024043.0178164,0
+CMC.US,D,20080125,000000,18.6262,19.4649,18.4018,18.7125,3483269.9282408,0
+CMC.US,D,20080128,000000,18.6122,18.8891,18.1924,18.8733,4870385.3498108,0
+CMC.US,D,20080129,000000,18.6182,19.8172,18.6182,19.3477,2518885.8952445,0
+CMC.US,D,20080130,000000,19.2971,20.2401,19.0847,19.6058,4493528.8419298,0
+CMC.US,D,20080131,000000,19.3537,20.8643,18.7353,20.7541,6102024.0876846,0
+CMC.US,D,20080201,000000,21.9423,21.9423,20.7105,21.3189,5156768.6094692,0
+CMC.US,D,20080204,000000,21.2286,21.3685,20.9904,20.9904,2127706.6477258,0
+CMC.US,D,20080205,000000,20.5716,21.0986,20.3582,20.5328,2982846.5432062,0
+CMC.US,D,20080206,000000,20.6063,20.8415,20.109,20.1259,2309582.0669305,0
+CMC.US,D,20080207,000000,19.9631,20.505,19.7586,20.2986,2480177.4219128,0
+CMC.US,D,20080208,000000,20.2857,20.7175,19.7348,20.4038,3907222.4170144,0
+CMC.US,D,20080211,000000,20.6658,20.913,20.381,20.8554,1936597.4138911,0
+CMC.US,D,20080212,000000,20.9279,21.0758,20.4684,20.6222,2194402.6973376,0
+CMC.US,D,20080213,000000,20.7541,21.3189,20.4624,21.2643,2298955.8756699,0
+CMC.US,D,20080214,000000,21.2514,21.6246,21.0827,21.171,883169.78711397,0
+CMC.US,D,20080215,000000,20.9666,21.1274,20.3958,20.8891,1424978.5953409,0
+CMC.US,D,20080219,000000,21.0827,22.0783,20.8277,21.7626,2646114.0579809,0
+CMC.US,D,20080220,000000,21.6246,22.3214,21.3318,22.247,2270975.3519487,0
+CMC.US,D,20080221,000000,22.4186,22.5546,21.7696,21.8797,3036164.8960741,0
+CMC.US,D,20080222,000000,21.9045,22.1735,21.3685,22.1309,1747452.821467,0
+CMC.US,D,20080225,000000,22.1567,23.3011,21.8797,23.2117,2385754.7407006,0
+CMC.US,D,20080226,000000,23.1353,23.569,22.9288,23.3953,1995334.1470188,0
+CMC.US,D,20080227,000000,23.2514,23.8956,22.907,23.3209,2007129.0480416,0
+CMC.US,D,20080228,000000,23.1264,23.6256,23.0578,23.3715,1059569.3980792,0
+CMC.US,D,20080229,000000,23.0866,23.0866,22.0465,22.2896,1774855.0353575,0
+CMC.US,D,20080303,000000,22.1377,22.6887,21.836,22.3482,1467282.8662083,0
+CMC.US,D,20080304,000000,22.1071,22.7195,21.7348,22.2608,1682116.9082163,0
+CMC.US,D,20080305,000000,22.4673,22.8335,22.3134,22.7075,1483110.8234192,0
+CMC.US,D,20080306,000000,22.6351,22.6887,21.7774,21.8152,1586388.4960973,0
+CMC.US,D,20080307,000000,21.581,21.8589,20.9189,21.0758,2078774.9864998,0
+CMC.US,D,20080310,000000,21.0678,21.0678,19.855,19.9194,2575557.2361201,0
+CMC.US,D,20080311,000000,20.5854,21.2951,20.4038,21.2951,1853023.5832992,0
+CMC.US,D,20080312,000000,21.2951,22.0713,21.2802,21.3884,1874226.5979078,0
+CMC.US,D,20080313,000000,21.1562,22.3343,20.7681,22.1219,1660060.5339795,0
+CMC.US,D,20080314,000000,22.2608,22.3542,21.2584,21.7348,1840779.333523,0
+CMC.US,D,20080317,000000,21.31,21.9899,20.8047,21.7348,2801022.5069307,0
+CMC.US,D,20080318,000000,22.1149,22.9497,21.7278,22.8177,3120566.8985838,0
+CMC.US,D,20080319,000000,22.511,23.1988,21.6534,21.6534,3296711.6099199,0
+CMC.US,D,20080320,000000,21.171,22.1646,20.8495,21.5701,5189913.6213293,0
+CMC.US,D,20080324,000000,21.8876,23.3011,21.7914,22.9428,2891544.1155573,0
+CMC.US,D,20080325,000000,22.9784,23.6594,22.7075,23.5343,2796903.8125272,0
+CMC.US,D,20080326,000000,23.4103,23.4103,22.3482,22.9338,2551744.7747146,0
+CMC.US,D,20080327,000000,22.9497,22.9784,22.2807,22.3432,1694994.880786,0
+CMC.US,D,20080328,000000,22.3214,22.4812,21.9274,22.0137,1524773.3114259,0
+CMC.US,D,20080331,000000,22.3214,22.4018,21.5879,21.9353,2111972.3887975,0
+CMC.US,D,20080401,000000,21.8797,22.6887,21.707,22.5695,1861825.1768188,0
+CMC.US,D,20080402,000000,22.6887,23.042,22.2202,22.8405,1494586.3442743,0
+CMC.US,D,20080403,000000,22.5546,23.2177,22.4186,22.9556,1270414.7142694,0
+CMC.US,D,20080404,000000,22.8981,23.6892,22.7015,23.6594,2619899.6965125,0
+CMC.US,D,20080407,000000,24.0851,24.376,23.4181,23.5402,2433677.8860024,0
+CMC.US,D,20080408,000000,23.3289,23.7725,23.2345,23.4986,1314403.5392079,0
+CMC.US,D,20080409,000000,23.4986,23.6752,23.1264,23.309,1684144.0151487,0
+CMC.US,D,20080410,000000,23.2345,23.6386,22.8405,23.577,1132066.6811488,0
+CMC.US,D,20080411,000000,23.1026,23.1909,22.2738,22.3611,1834202.3185852,0
+CMC.US,D,20080414,000000,22.2738,22.3542,21.9353,22.0941,1045886.4262854,0
+CMC.US,D,20080415,000000,22.1377,22.3214,21.7626,22.2539,1344449.4551814,0
+CMC.US,D,20080416,000000,22.4742,23.2117,22.2539,23.1026,2373620.3093417,0
+CMC.US,D,20080417,000000,22.9636,23.2931,22.5884,22.8405,1914678.0607988,0
+CMC.US,D,20080418,000000,23.1353,23.5115,22.8405,23.2177,1572286.4008025,0
+CMC.US,D,20080421,000000,23.03,23.4181,22.8177,23.0082,1484944.4887358,0
+CMC.US,D,20080422,000000,22.9338,23.0152,22.3482,22.5884,1278622.8853322,0
+CMC.US,D,20080423,000000,22.385,22.4018,21.8152,22.1567,1906419.5143151,0
+CMC.US,D,20080424,000000,22.0325,22.2202,21.707,21.9125,2019396.4705113,0
+CMC.US,D,20080425,000000,22.0137,22.8335,21.9492,22.7333,1649028.3168275,0
+CMC.US,D,20080428,000000,22.8405,23.0003,22.4216,22.7195,1048282.281298,0
+CMC.US,D,20080429,000000,22.6033,22.6033,22.0057,22.2043,1540617.3887714,0
+CMC.US,D,20080430,000000,22.385,23.0866,22.2668,22.7889,2299765.9124361,0
+CMC.US,D,20080501,000000,22.5884,22.6033,21.707,22.4961,1910185.5807731,0
+CMC.US,D,20080502,000000,22.6519,22.8604,22.3611,22.5169,1802301.5796184,0
+CMC.US,D,20080505,000000,22.6033,23.0578,22.5477,23.05,1272326.9652425,0
+CMC.US,D,20080506,000000,22.9715,23.1641,22.7263,23.035,1493281.6208759,0
+CMC.US,D,20080507,000000,22.9636,23.4103,22.7195,22.907,1769135.4100815,0
+CMC.US,D,20080508,000000,23.2713,23.4181,22.6351,23.4033,1882664.4808895,0
+CMC.US,D,20080509,000000,22.9636,23.309,22.5616,23.2048,1745608.0735578,0
+CMC.US,D,20080512,000000,23.4103,24.1269,23.2514,24.0782,2526858.3093382,0
+CMC.US,D,20080513,000000,24.0395,24.8892,23.8877,24.8892,3423964.9603667,0
+CMC.US,D,20080514,000000,24.8722,25.168,24.4365,24.6687,2414134.2377543,0
+CMC.US,D,20080515,000000,24.7661,25.1432,24.5645,25.0936,1920358.3932466,0
+CMC.US,D,20080516,000000,25.2465,25.5303,25.037,25.4688,1441559.1613384,0
+CMC.US,D,20080519,000000,25.4976,25.6356,24.9546,25.0866,2273685.549587,0
+CMC.US,D,20080520,000000,25.0489,25.8975,24.7948,25.8906,2736107.7321978,0
+CMC.US,D,20080521,000000,25.9661,26.2548,25.1432,25.2831,1836402.7169651,0
+CMC.US,D,20080522,000000,25.3447,25.9303,25.0618,25.3289,1736854.8404421,0
+CMC.US,D,20080523,000000,25.5372,25.6643,24.9268,25.4827,2131766.9066411,0
+CMC.US,D,20080527,000000,25.4896,25.583,24.8802,25.5372,1787538.558803,0
+CMC.US,D,20080528,000000,25.5184,26.3094,25.1214,26.247,1669026.3513709,0
+CMC.US,D,20080529,000000,26.1476,26.247,25.2127,25.3447,1374099.4203474,0
+CMC.US,D,20080530,000000,26.3462,27.0628,25.9045,26.7859,5520926.4812785,0
+CMC.US,D,20080602,000000,26.7323,27.1531,26.3094,26.7174,2664316.7125276,0
+CMC.US,D,20080603,000000,26.8206,27.3,26.3025,26.6281,2025975.5004659,0
+CMC.US,D,20080604,000000,26.4831,26.7234,25.9353,26.0087,1921377.9917633,0
+CMC.US,D,20080605,000000,26.3094,27.4152,26.2708,27.4152,2230855.3593266,0
+CMC.US,D,20080606,000000,27.1601,27.571,26.634,26.9149,2438790.9912121,0
+CMC.US,D,20080609,000000,27.4866,27.5234,26.2012,26.5993,2356012.0847602,0
+CMC.US,D,20080610,000000,26.3462,26.9149,26.1258,26.5289,1949919.697672,0
+CMC.US,D,20080611,000000,26.6747,26.8504,25.8837,26.3462,2520867.6642983,0
+CMC.US,D,20080612,000000,26.4405,26.6965,25.6643,25.8171,2557364.6566575,0
+CMC.US,D,20080613,000000,26.0454,26.4405,25.84,26.234,2554901.2985811,0
+CMC.US,D,20080616,000000,26.1924,27.0975,26.1924,26.9656,1857914.029149,0
+CMC.US,D,20080617,000000,27.2435,28.094,26.6281,26.6281,3471804.48247,0
+CMC.US,D,20080618,000000,28.3561,28.5189,27.0747,27.9055,5810901.5084388,0
+CMC.US,D,20080619,000000,27.1879,28.8404,27.1601,28.8404,3612233.020469,0
+CMC.US,D,20080620,000000,28.1874,28.9427,27.8073,27.8896,3492976.2643178,0
+CMC.US,D,20080623,000000,27.9551,28.6509,27.9055,28.5467,2348519.2446726,0
+CMC.US,D,20080624,000000,29.0817,29.1273,28.0296,28.4881,2311741.1574653,0
+CMC.US,D,20080625,000000,28.5347,28.6946,27.7953,28.5397,2220969.6867516,0
+CMC.US,D,20080626,000000,28.2707,28.4226,27.0569,27.3983,2322745.1643818,0
+CMC.US,D,20080627,000000,27.3983,28.0861,27.1442,27.6325,2266428.4664686,0
+CMC.US,D,20080630,000000,27.7209,28.2648,27.4926,27.5878,1880129.5897155,0
+CMC.US,D,20080701,000000,27.3387,27.3387,25.7586,27.0697,3187431.202101,0
+CMC.US,D,20080702,000000,27.034,27.1601,23.9671,24.0087,3654777.0783395,0
+CMC.US,D,20080703,000000,24.1189,24.4445,23.0082,23.9452,1962202.232768,0
+CMC.US,D,20080707,000000,24.3918,25.2345,24.2826,24.8574,3226344.1996412,0
+CMC.US,D,20080708,000000,24.2768,24.9466,22.4742,23.5274,4296493.4435939,0
+CMC.US,D,20080709,000000,23.7794,25.4082,23.7794,24.0167,2629725.926091,0
+CMC.US,D,20080710,000000,24.1189,24.6559,23.3795,24.3462,1756678.5760296,0
+CMC.US,D,20080711,000000,24.7661,25.1214,23.8321,24.5795,3061565.1907427,0
+CMC.US,D,20080714,000000,25.1214,25.445,23.5849,23.8956,2415771.43893,0
+CMC.US,D,20080715,000000,23.569,24.0782,22.9944,23.6594,3077734.6933065,0
+CMC.US,D,20080716,000000,23.6594,23.8787,22.775,23.8698,2500767.8714048,0
+CMC.US,D,20080717,000000,23.0578,23.8877,21.3884,21.5601,5376311.7458121,0
+CMC.US,D,20080718,000000,21.7854,22.4584,21.2366,21.3963,3963383.9586315,0
+CMC.US,D,20080721,000000,20.7681,22.8177,20.7681,22.7492,3545613.5414968,0
+CMC.US,D,20080722,000000,22.6033,22.6033,21.7418,21.8876,2743435.3409052,0
+CMC.US,D,20080723,000000,22.1219,22.1219,20.9507,21.4361,2973954.2739291,0
+CMC.US,D,20080724,000000,21.4053,21.6624,20.1855,20.2857,3530637.9364056,0
+CMC.US,D,20080725,000000,20.4822,21.6366,20.2639,21.31,2482758.6584739,0
+CMC.US,D,20080728,000000,21.2584,21.7914,21.1274,21.4123,2241242.7710926,0
+CMC.US,D,20080729,000000,21.9492,22.6609,21.836,22.0783,2803289.400866,0
+CMC.US,D,20080730,000000,22.2608,22.6609,21.8797,22.4186,2407346.6535577,0
+CMC.US,D,20080731,000000,22.3432,22.5884,21.3825,21.844,2084865.3748728,0
+CMC.US,D,20080801,000000,21.2008,21.6852,20.7681,20.8217,2460961.2139,0
+CMC.US,D,20080804,000000,20.6142,20.7234,19.3855,19.5899,2802426.9736622,0
+CMC.US,D,20080805,000000,19.7656,20.2857,19.4241,20.0167,2928117.6785561,0
+CMC.US,D,20080806,000000,20.3075,20.6658,19.8172,20.2639,2977932.9246627,0
+CMC.US,D,20080807,000000,20.0554,20.1011,19.6107,19.7269,1993608.2851026,0
+CMC.US,D,20080808,000000,19.7348,19.8033,19.044,19.5691,1970925.2406313,0
+CMC.US,D,20080811,000000,19.5691,19.6485,18.7849,19.173,2881963.7180322,0
+CMC.US,D,20080812,000000,19.1948,19.4401,18.5508,18.6807,4293242.2139363,0
+CMC.US,D,20080813,000000,18.6609,19.7884,18.5586,19.6862,3442974.6291543,0
+CMC.US,D,20080814,000000,19.4718,19.5313,19.183,19.2604,2035732.2119636,0
+CMC.US,D,20080815,000000,19.2406,19.2406,18.5904,18.8584,2336259.8822701,0
+CMC.US,D,20080818,000000,19.168,19.4241,18.6897,18.8584,1613725.2219408,0
+CMC.US,D,20080819,000000,18.7641,19.183,18.6262,19.0718,2306942.3948813,0
+CMC.US,D,20080820,000000,19.2604,19.7209,19.1442,19.6574,2440980.3069995,0
+CMC.US,D,20080821,000000,19.6415,19.7804,19.2088,19.2912,1822936.3594807,0
+CMC.US,D,20080822,000000,19.3348,19.4499,19.0043,19.2832,1311949.2487072,0
+CMC.US,D,20080825,000000,19.0619,19.1948,18.0246,18.3522,2290814.2001626,0
+CMC.US,D,20080826,000000,18.3403,18.7056,18.1547,18.7056,1383853.1093199,0
+CMC.US,D,20080827,000000,18.7641,19.1442,18.645,19.0718,1200628.6363466,0
+CMC.US,D,20080828,000000,19.2832,19.3269,18.7194,19.173,1265523.2609111,0
+CMC.US,D,20080829,000000,19.044,19.2912,18.8505,19.048,758825.11346337,0
+CMC.US,D,20080902,000000,18.8287,18.8505,17.5621,17.9949,2846432.9262437,0
+CMC.US,D,20080903,000000,17.988,18.3125,16.9785,17.2932,2557920.801303,0
+CMC.US,D,20080904,000000,16.0922,17.2684,15.5254,16.0991,5138590.1351244,0
+CMC.US,D,20080905,000000,16.0991,16.8911,15.7289,16.8018,4195897.7583185,0
+CMC.US,D,20080908,000000,17.3388,17.6515,16.0416,16.2827,3594535.1276387,0
+CMC.US,D,20080909,000000,16.2182,16.2182,14.4395,14.4733,5167737.353591,0
+CMC.US,D,20080910,000000,14.652,15.5631,14.652,15.3676,4448741.0628176,0
+CMC.US,D,20080911,000000,15.2277,15.6873,14.3711,15.5592,3175134.5618872,0
+CMC.US,D,20080912,000000,15.6247,16.7512,15.5016,16.5319,3201397.2837597,0
+CMC.US,D,20080915,000000,16.2341,16.2341,14.9507,15.1235,3902387.3841274,0
+CMC.US,D,20080916,000000,14.643,15.7637,14.2699,15.6873,4045836.4323567,0
+CMC.US,D,20080917,000000,15.4331,15.441,14.0902,14.4455,3577529.3930898,0
+CMC.US,D,20080918,000000,14.7244,15.0103,13.582,14.8118,3469055.999512,0
+CMC.US,D,20080919,000000,15.8212,16.4445,14.9507,16.0832,4284344.9071172,0
+CMC.US,D,20080922,000000,16.2679,16.2679,15.325,15.3548,2475882.4135366,0
+CMC.US,D,20080923,000000,15.3954,15.6157,14.5865,14.9507,2871464.4728321,0
+CMC.US,D,20080924,000000,15.0193,15.0193,14.2699,14.3215,1754619.228828,0
+CMC.US,D,20080925,000000,14.7512,14.8346,14.119,14.4882,2085565.5932217,0
+CMC.US,D,20080926,000000,14.2034,14.2034,13.3488,13.459,3073402.4071189,0
+CMC.US,D,20080929,000000,13.3994,13.3994,11.2863,11.6237,4501314.8669664,0
+CMC.US,D,20080930,000000,12.2431,12.649,11.4868,12.3612,5384945.0854264,0
+CMC.US,D,20081001,000000,12.2272,12.4615,11.6932,11.9165,3932922.9491908,0
+CMC.US,D,20081002,000000,11.8262,11.9552,10.1587,10.1865,4244590.64005,0
+CMC.US,D,20081003,000000,10.4138,11.0739,9.59396,9.78056,5818257.327382,0
+CMC.US,D,20081006,000000,9.05263,9.33342,7.5377,8.01363,10889335.331078,0
+CMC.US,D,20081007,000000,8.46008,8.46008,7.33989,7.37632,8788248.0632036,0
+CMC.US,D,20081008,000000,7.31825,8.1907,6.69622,7.74206,11623067.43994,0
+CMC.US,D,20081009,000000,8.89094,8.89094,7.08391,7.1128,8429062.2454258,0
+CMC.US,D,20081010,000000,7.33294,7.75666,6.17643,6.93721,7426665.927413,0
+CMC.US,D,20081013,000000,7.35468,8.17482,7.15716,8.17482,6274966.9372757,0
+CMC.US,D,20081014,000000,8.93531,8.93531,7.63289,7.90395,6203377.4192887,0
+CMC.US,D,20081015,000000,7.61116,7.64699,6.60104,6.64471,4899600.0713413,0
+CMC.US,D,20081016,000000,6.75449,7.27418,6.22794,7.00341,4497189.1200041,0
+CMC.US,D,20081017,000000,6.98138,7.82217,6.74694,7.23032,4237966.2722166,0
+CMC.US,D,20081020,000000,7.35468,8.04936,7.35468,7.99874,4337314.6620733,0
+CMC.US,D,20081021,000000,7.97601,8.04936,7.44957,7.67656,5108877.7044366,0
+CMC.US,D,20081022,000000,7.34724,7.618,6.8057,7.08391,5999653.1725807,0
+CMC.US,D,20081023,000000,7.17156,7.5521,6.62297,7.12073,7619516.1357901,0
+CMC.US,D,20081024,000000,6.35191,7.3251,6.27152,6.87181,4662548.45375,0
+CMC.US,D,20081027,000000,6.73255,7.14992,6.50585,6.50585,2911508.9023231,0
+CMC.US,D,20081028,000000,6.76193,7.35468,6.38119,7.33989,4528651.59281,0
+CMC.US,D,20081029,000000,7.45701,8.59883,7.06903,8.29155,5383633.3094691,0
+CMC.US,D,20081030,000000,8.1907,8.23169,6.99627,7.74942,6011614.3124921,0
+CMC.US,D,20081031,000000,7.62554,8.12966,7.30326,8.12172,4995303.29575,0
+CMC.US,D,20081103,000000,8.28391,8.37888,7.70614,8.04936,5518024.8570412,0
+CMC.US,D,20081104,000000,8.29155,9.29412,8.29155,9.09074,6193672.0907201,0
+CMC.US,D,20081105,000000,8.93531,9.13948,8.36509,8.43685,3790321.2155391,0
+CMC.US,D,20081106,000000,8.36509,8.5099,7.48648,7.54485,3730405.697565,0
+CMC.US,D,20081107,000000,7.66197,7.99874,7.41314,7.82981,3892483.5764009,0
+CMC.US,D,20081110,000000,8.18276,9.0159,7.88172,8.04182,2321799.1139794,0
+CMC.US,D,20081111,000000,7.90395,8.09463,7.33989,7.62554,3043395.7839737,0
+CMC.US,D,20081112,000000,7.59607,7.72768,6.81315,6.82009,4246225.8262086,0
+CMC.US,D,20081113,000000,7.01057,7.75666,6.46902,7.71299,4160127.179527,0
+CMC.US,D,20081114,000000,7.56708,7.8446,7.13523,7.1791,2730322.6188748,0
+CMC.US,D,20081117,000000,7.09116,7.39081,6.79062,6.79062,2765168.3049406,0
+CMC.US,D,20081118,000000,6.81315,6.87905,6.2201,6.45444,3257674.6888446,0
+CMC.US,D,20081119,000000,6.5789,6.64471,5.59877,5.6203,3968877.9020225,0
+CMC.US,D,20081120,000000,5.50338,5.50338,4.57395,4.63261,5327328.7016569,0
+CMC.US,D,20081121,000000,4.96889,5.65703,4.81515,5.56908,5511045.8462456,0
+CMC.US,D,20081124,000000,5.78129,6.01534,5.50338,5.86149,5428041.2579086,0
+CMC.US,D,20081125,000000,5.98595,6.73255,5.86149,6.70347,4795982.8683271,0
+CMC.US,D,20081126,000000,6.49087,8.52499,6.33027,8.40867,7119121.9684995,0
+CMC.US,D,20081128,000000,8.34207,8.81819,7.97601,8.76866,2784894.3122119,0
+CMC.US,D,20081201,000000,8.29155,8.29155,7.27418,7.29612,6819955.4420626,0
+CMC.US,D,20081202,000000,7.39081,7.48648,6.32282,6.86436,8761500.7297833,0
+CMC.US,D,20081203,000000,6.79885,6.85682,6.286,6.66664,4690840.2975717,0
+CMC.US,D,20081204,000000,6.49841,7.1791,6.44759,6.6597,4674506.5711362,0
+CMC.US,D,20081205,000000,6.40342,6.96679,6.2201,6.96679,3646764.3639092,0
+CMC.US,D,20081208,000000,7.22277,8.31278,7.22277,8.19706,5629449.2427687,0
+CMC.US,D,20081209,000000,7.97601,8.90573,7.79438,8.46008,6414935.0439288,0
+CMC.US,D,20081210,000000,8.84608,9.55327,8.45264,9.53739,5308880.2150568,0
+CMC.US,D,20081211,000000,9.39595,9.61481,8.46008,8.61422,4494000.3558683,0
+CMC.US,D,20081212,000000,8.04182,9.16806,7.97601,9.11943,3070291.2211312,0
+CMC.US,D,20081215,000000,9.27864,9.70414,8.52499,8.86752,3762766.8678777,0
+CMC.US,D,20081216,000000,8.97908,9.24955,8.6436,9.09828,4881007.5110377,0
+CMC.US,D,20081217,000000,9.45203,10.3195,9.11943,10.0505,8160081.6786321,0
+CMC.US,D,20081218,000000,10.1587,10.4079,8.80221,9.07427,4839561.6373404,0
+CMC.US,D,20081219,000000,9.22146,9.38315,8.75288,8.91417,4851292.0578246,0
+CMC.US,D,20081222,000000,9.0821,9.0821,8.04936,8.41671,2696388.7279251,0
+CMC.US,D,20081223,000000,8.70087,8.83278,8.01363,8.07904,3277134.7138942,0
+CMC.US,D,20081224,000000,8.22495,8.49541,8.04936,8.40867,1083194.4629194,0
+CMC.US,D,20081226,000000,8.4308,8.4308,8.11606,8.40152,1775426.2926292,0
+CMC.US,D,20081229,000000,8.39368,8.39368,7.96201,8.11606,2339249.1597396,0
+CMC.US,D,20081230,000000,8.18276,8.43685,7.98346,8.43685,3464753.9385768,0
+CMC.US,D,20081231,000000,8.45264,8.78335,8.29155,8.68539,3132223.7709536,0
+CMC.US,D,20090102,000000,8.78335,9.38315,8.70087,9.16042,4042466.3167062,0
+CMC.US,D,20090105,000000,9.11179,10.0347,9.11179,9.73392,7067342.0809822,0
+CMC.US,D,20090106,000000,9.92052,10.1379,9.55923,9.90562,5919846.4159552,0
+CMC.US,D,20090107,000000,9.77362,9.8292,9.0821,9.14494,3247443.4408831,0
+CMC.US,D,20090108,000000,9.20707,9.52846,8.89928,9.45203,2570543.8742435,0
+CMC.US,D,20090109,000000,9.41828,9.49173,8.76866,9.06791,2646279.2893611,0
+CMC.US,D,20090112,000000,8.85402,8.92121,7.90395,8.07904,2843013.4426807,0
+CMC.US,D,20090113,000000,7.96201,8.34207,7.78019,8.20926,2629477.0715122,0
+CMC.US,D,20090114,000000,8.07904,8.07904,7.61116,7.6984,4277848.4928526,0
+CMC.US,D,20090115,000000,7.6984,8.1907,7.31825,7.96927,3000407.4148921,0
+CMC.US,D,20090116,000000,8.34891,8.4308,7.75666,8.14504,2617830.2742266,0
+CMC.US,D,20090120,000000,8.16718,8.16718,7.3251,7.37632,2105989.8038251,0
+CMC.US,D,20090121,000000,7.54485,8.30722,7.48648,8.28391,3604708.9476205,0
+CMC.US,D,20090122,000000,8.12966,8.46802,7.684,8.04936,3231714.2194969,0
+CMC.US,D,20090123,000000,7.72003,8.50346,7.53026,8.22495,2242452.7886999,0
+CMC.US,D,20090126,000000,8.24003,8.81819,7.89641,8.12172,1800202.9395885,0
+CMC.US,D,20090127,000000,8.22495,8.76052,8.22495,8.67119,2604234.955665,0
+CMC.US,D,20090128,000000,8.89094,9.55923,8.89094,9.38315,3627441.3600042,0
+CMC.US,D,20090129,000000,9.25809,9.25809,8.75288,8.86752,2291017.7168625,0
+CMC.US,D,20090130,000000,8.97263,9.03645,8.29155,8.41671,2114797.4423952,0
+CMC.US,D,20090202,000000,8.32758,8.56271,8.0718,8.27685,2046786.5943009,0
+CMC.US,D,20090203,000000,8.29958,8.92121,8.29958,8.85402,2691521.4547687,0
+CMC.US,D,20090204,000000,8.90573,9.47585,8.90573,9.18553,2704695.6348126,0
+CMC.US,D,20090205,000000,9.0821,9.58602,8.95684,9.45997,2132605.153643,0
+CMC.US,D,20090206,000000,9.53739,10.245,9.52052,10.0426,2687452.1282777,0
+CMC.US,D,20090209,000000,10.0505,10.5181,9.71208,10.0505,1933416.7098226,0
+CMC.US,D,20090210,000000,9.88677,10.1865,8.85402,8.94305,2808577.81254,0
+CMC.US,D,20090211,000000,9.04509,9.36747,8.70891,9.02324,1858888.289787,0
+CMC.US,D,20090212,000000,8.76866,9.23407,8.63556,9.14494,2188325.406574,0
+CMC.US,D,20090213,000000,9.20707,9.51456,9.15268,9.37421,1853066.906161,0
+CMC.US,D,20090217,000000,8.92885,8.93531,8.41671,8.44578,2362057.1352545,0
+CMC.US,D,20090218,000000,8.54713,8.54713,7.82217,7.99874,2640048.8573183,0
+CMC.US,D,20090219,000000,8.15249,8.54713,8.12966,8.15933,2899673.7009637,0
+CMC.US,D,20090220,000000,7.93928,8.25462,7.74942,8.09463,3340991.6047906,0
+CMC.US,D,20090223,000000,8.04936,8.23169,7.3251,7.36907,3309673.205688,0
+CMC.US,D,20090224,000000,7.50833,7.89641,7.2451,7.8446,2668714.4867622,0
+CMC.US,D,20090225,000000,7.74942,7.94654,7.36907,7.64013,2380246.6921918,0
+CMC.US,D,20090226,000000,7.96201,8.04182,7.4716,7.50098,1883556.1258374,0
+CMC.US,D,20090227,000000,7.25989,7.8446,7.07687,7.4716,3366005.0162275,0
+CMC.US,D,20090302,000000,7.23736,7.31061,6.46178,6.50585,2744822.6799937,0
+CMC.US,D,20090303,000000,6.68867,7.18614,6.67399,6.9522,3318984.5984661,0
+CMC.US,D,20090304,000000,7.28153,7.92579,7.09116,7.64699,3309688.3183143,0
+CMC.US,D,20090305,000000,7.39081,7.61116,7.00341,7.09116,2274420.0232221,0
+CMC.US,D,20090306,000000,7.19349,7.40589,6.8057,7.05463,2610479.4928255,0
+CMC.US,D,20090309,000000,6.91548,7.59607,6.88609,7.27418,2051986.3452343,0
+CMC.US,D,20090310,000000,7.54485,8.29155,7.5377,8.16718,3312025.7378387,0
+CMC.US,D,20090311,000000,8.16718,8.43685,7.74206,7.9911,2556436.7414066,0
+CMC.US,D,20090312,000000,7.93928,8.12172,7.42008,8.09463,2808015.6228441,0
+CMC.US,D,20090313,000000,8.17482,8.33492,7.69125,8.02861,2003621.9112465,0
+CMC.US,D,20090316,000000,8.30722,8.34891,7.86674,7.92579,2178143.5265248,0
+CMC.US,D,20090317,000000,7.81522,7.81522,6.98863,7.15716,4362730.0693682,0
+CMC.US,D,20090318,000000,7.06903,7.70614,6.92272,7.54485,4596424.6689183,0
+CMC.US,D,20090319,000000,7.67656,8.80221,7.67656,8.46008,4775097.2188695,0
+CMC.US,D,20090320,000000,8.71546,8.71546,7.66197,7.77225,3038575.863713,0
+CMC.US,D,20090323,000000,8.12172,8.23169,7.93324,8.09463,3828870.5025411,0
+CMC.US,D,20090324,000000,7.75666,8.92885,7.25205,8.66285,7182328.0089593,0
+CMC.US,D,20090325,000000,8.55427,8.7759,7.97601,8.56876,6604981.3563849,0
+CMC.US,D,20090326,000000,8.92885,9.35893,8.70891,9.35198,4804892.2652473,0
+CMC.US,D,20090327,000000,9.27079,9.38811,8.82544,8.97908,3204768.4069187,0
+CMC.US,D,20090330,000000,8.67814,8.74663,8.137,8.34207,2955972.2637254,0
+CMC.US,D,20090331,000000,8.59169,8.76052,8.27685,8.45264,2170512.6577842,0
+CMC.US,D,20090401,000000,8.17482,8.64906,7.96927,8.62047,3687089.8882482,0
+CMC.US,D,20090402,000000,8.97263,9.48478,8.91417,9.18553,4289039.8963344,0
+CMC.US,D,20090403,000000,9.16806,9.51456,9.0159,9.45203,2216512.4695205,0
+CMC.US,D,20090406,000000,9.30097,9.35198,8.93531,9.28538,3052499.6300181,0
+CMC.US,D,20090407,000000,9.0298,9.0298,8.75288,8.78891,1806146.2317328,0
+CMC.US,D,20090408,000000,8.86225,8.99983,8.54037,8.97263,1625436.4997651,0
+CMC.US,D,20090409,000000,9.12608,9.79048,9.12608,9.76171,2784120.5457486,0
+CMC.US,D,20090413,000000,9.63665,10.1656,9.35198,10.0595,2464153.0005609,0
+CMC.US,D,20090414,000000,10.0505,10.3721,9.61481,9.90562,2219330.4705593,0
+CMC.US,D,20090415,000000,9.83813,10.0565,9.68329,10.0029,1936989.3346648,0
+CMC.US,D,20090416,000000,10.0505,10.1865,9.69719,10.0674,2818917.8714105,0
+CMC.US,D,20090417,000000,10.13,10.6501,10.0744,10.5587,2259637.8597467,0
+CMC.US,D,20090420,000000,10.393,10.393,9.57213,9.74285,2404781.5371313,0
+CMC.US,D,20090421,000000,9.69719,10.2788,9.53739,10.1587,2352399.1595815,0
+CMC.US,D,20090422,000000,9.89967,10.7701,9.87982,10.3493,2438103.8704726,0
+CMC.US,D,20090423,000000,10.2957,10.4138,9.86989,10.1071,3664107.6137773,0
+CMC.US,D,20090424,000000,10.259,10.784,10.1865,10.5955,2737880.9470094,0
+CMC.US,D,20090427,000000,10.3036,10.5955,10.0565,10.2302,2318504.5614601,0
+CMC.US,D,20090428,000000,10.0267,10.6262,9.58602,10.3414,2013030.0248323,0
+CMC.US,D,20090429,000000,10.3562,10.8238,10.3414,10.656,2110278.7671507,0
+CMC.US,D,20090430,000000,10.7999,11.1741,10.7493,10.8912,2615479.7570927,0
+CMC.US,D,20090501,000000,10.8406,11.3409,10.6639,11.1543,2667569.957202,0
+CMC.US,D,20090504,000000,11.4103,12.1924,11.4103,12.0515,3306423.9910473,0
+CMC.US,D,20090505,000000,12.0277,12.0446,11.4798,11.8421,2110136.7084641,0
+CMC.US,D,20090506,000000,12.0754,12.3443,11.8262,12.0158,2600990.7785663,0
+CMC.US,D,20090507,000000,12.25,12.5001,11.3944,11.6386,2425100.9668594,0
+CMC.US,D,20090508,000000,11.8341,12.1766,11.5264,12.1398,2355032.7865802,0
+CMC.US,D,20090511,000000,11.9295,11.9295,11.3746,11.6565,2053886.5061064,0
+CMC.US,D,20090512,000000,11.6565,11.7895,11.0649,11.5424,2118616.9067992,0
+CMC.US,D,20090513,000000,11.2079,11.3409,10.5259,10.7155,1827722.0244553,0
+CMC.US,D,20090514,000000,10.7265,10.9388,10.1865,10.7781,1932876.6853118,0
+CMC.US,D,20090515,000000,10.7205,10.9617,10.5329,10.656,1634665.276853,0
+CMC.US,D,20090518,000000,10.931,11.6307,10.656,11.584,2019088.1729361,0
+CMC.US,D,20090519,000000,11.5036,12.4138,11.5036,12.0832,2183674.7477271,0
+CMC.US,D,20090520,000000,12.4267,12.8306,12.1042,12.2272,2627792.5174411,0
+CMC.US,D,20090521,000000,11.9433,12.25,11.5176,11.9165,2250319.4144097,0
+CMC.US,D,20090522,000000,12.0515,12.3751,11.7736,11.8113,1314804.5275574,0
+CMC.US,D,20090526,000000,11.6237,12.258,11.6237,12.132,2049798.0369554,0
+CMC.US,D,20090527,000000,12.0912,12.6252,11.9503,11.9711,2854633.0372392,0
+CMC.US,D,20090528,000000,12.3006,12.3751,11.8183,12.1846,3761367.4386883,0
+CMC.US,D,20090529,000000,12.5438,12.5785,12.0832,12.4187,2153115.0024617,0
+CMC.US,D,20090601,000000,12.7314,13.4668,12.6728,13.1811,2975852.4197843,0
+CMC.US,D,20090602,000000,13.1721,13.5433,12.9815,13.4292,2436387.0761322,0
+CMC.US,D,20090603,000000,13.2049,13.2049,12.2748,12.4913,2422954.9739339,0
+CMC.US,D,20090604,000000,12.5785,13.1065,12.2659,13.0759,2150623.4341496,0
+CMC.US,D,20090605,000000,13.3567,13.4668,12.922,13.1889,1403302.0517768,0
+CMC.US,D,20090608,000000,12.8138,13.1007,12.5438,12.9468,1267648.0961598,0
+CMC.US,D,20090609,000000,12.9964,13.459,12.9766,13.2793,2104836.2066891,0
+CMC.US,D,20090610,000000,13.4818,13.5671,12.7542,13.0311,2844284.9183014,0
+CMC.US,D,20090611,000000,13.1305,13.3488,12.9815,13.1959,1581266.3233118,0
+CMC.US,D,20090612,000000,13.0034,13.0549,12.5131,12.791,1193452.1539014,0
+CMC.US,D,20090615,000000,12.4683,12.5131,11.6654,11.9354,2274260.8368924,0
+CMC.US,D,20090616,000000,12.2947,12.4465,11.6734,11.7438,2105089.0913014,0
+CMC.US,D,20090617,000000,11.6803,11.7736,11.0411,11.5483,1662841.2572069,0
+CMC.US,D,20090618,000000,11.6654,11.8262,11.2555,11.6237,1924027.7388966,0
+CMC.US,D,20090619,000000,11.8629,11.9711,11.5761,11.6505,2186292.2545911,0
+CMC.US,D,20090622,000000,11.1811,11.1949,10.3791,10.4009,2386510.3720123,0
+CMC.US,D,20090623,000000,10.6411,11.0272,10.4416,10.8406,2693816.5589398,0
+CMC.US,D,20090624,000000,10.9776,11.3815,10.8912,11.057,2281802.0373839,0
+CMC.US,D,20090625,000000,10.924,11.6803,10.8614,11.5176,3248479.1595344,0
+CMC.US,D,20090626,000000,11.451,12.3523,11.3815,12.1924,3014132.7020394,0
+CMC.US,D,20090629,000000,12.2192,12.4913,12.0366,12.2192,1752120.6079569,0
+CMC.US,D,20090630,000000,12.2947,12.2947,11.6237,11.7289,2346173.7650808,0
+CMC.US,D,20090701,000000,11.9711,12.3066,11.6882,11.7081,2037845.9646198,0
+CMC.US,D,20090702,000000,11.6734,11.6734,11.1949,11.2317,1963466.6558298,0
+CMC.US,D,20090706,000000,11.0828,11.0887,10.2302,10.4079,3719937.6851257,0
+CMC.US,D,20090707,000000,10.5101,10.5587,10.0674,10.1528,3378171.6878556,0
+CMC.US,D,20090708,000000,10.245,10.4485,9.64359,10.0565,3008324.4160227,0
+CMC.US,D,20090709,000000,10.1528,10.5101,10.115,10.3126,2219929.9380666,0
+CMC.US,D,20090710,000000,10.1736,10.5587,10.115,10.5181,1951518.6135278,0
+CMC.US,D,20090713,000000,10.5587,11.0272,10.2957,10.9776,2453481.4714217,0
+CMC.US,D,20090714,000000,10.9984,11.4262,10.9984,11.3409,2496862.7687855,0
+CMC.US,D,20090715,000000,11.6307,12.2192,11.5264,12.1924,3509469.1770831,0
+CMC.US,D,20090716,000000,12.112,12.8306,12.112,12.7314,2494410.4933016,0
+CMC.US,D,20090717,000000,12.6887,12.8218,12.4059,12.5647,2084720.2936609,0
+CMC.US,D,20090720,000000,12.8058,13.2317,12.782,13.0183,1707959.4990794,0
+CMC.US,D,20090721,000000,13.1721,13.319,12.6252,12.9002,1845867.2510223,0
+CMC.US,D,20090722,000000,12.649,12.782,12.4267,12.5131,2517064.320029,0
+CMC.US,D,20090723,000000,12.4683,12.9002,12.4267,12.654,3015923.0444941,0
+CMC.US,D,20090724,000000,12.5497,12.914,12.4913,12.8386,1588744.0507732,0
+CMC.US,D,20090727,000000,12.776,12.9002,12.4059,12.5726,1939138.3501155,0
+CMC.US,D,20090728,000000,12.2947,12.5497,12.0446,12.3155,1739595.2633328,0
+CMC.US,D,20090729,000000,12.132,12.132,11.2713,11.3151,3781358.4206729,0
+CMC.US,D,20090730,000000,11.5106,12.0078,11.5106,11.7736,2751256.6287365,0
+CMC.US,D,20090731,000000,11.7369,12.2192,11.7369,12.1042,1709262.2074609,0
+CMC.US,D,20090803,000000,12.3909,13.0252,12.3691,12.9299,2323958.2045143,0
+CMC.US,D,20090804,000000,12.7702,13.0034,12.654,12.7314,1685495.0839342,0
+CMC.US,D,20090805,000000,12.8218,12.9696,12.4187,12.7056,1921655.0565776,0
+CMC.US,D,20090806,000000,12.8386,12.9002,12.2947,12.4763,1694903.1975202,0
+CMC.US,D,20090807,000000,12.8138,13.2455,12.6004,13.0609,1809671.5036794,0
+CMC.US,D,20090810,000000,12.9696,12.9815,12.6163,12.782,1643888.0088905,0
+CMC.US,D,20090811,000000,12.7622,12.7622,12.0754,12.2828,1370011.9587049,0
+CMC.US,D,20090812,000000,12.2342,12.654,12.1706,12.3443,2000652.7839453,0
+CMC.US,D,20090813,000000,12.5577,12.7702,12.25,12.649,2140581.5977702,0
+CMC.US,D,20090814,000000,12.6808,12.7056,12.2947,12.4843,1864451.7512586,0
+CMC.US,D,20090817,000000,12.1706,12.1706,11.5036,11.7517,1906973.6439438,0
+CMC.US,D,20090818,000000,11.8113,12.2272,11.7895,12.1568,1089426.9099789,0
+CMC.US,D,20090819,000000,11.9076,12.3989,11.6803,12.2877,1632878.964432,0
+CMC.US,D,20090820,000000,12.2431,12.5865,12.2431,12.5071,1054572.1563374,0
+CMC.US,D,20090821,000000,12.66,13.0699,12.5131,12.9895,1844315.6880621,0
+CMC.US,D,20090824,000000,13.2247,13.45,13.0917,13.1889,1816806.6782794,0
+CMC.US,D,20090825,000000,13.2634,13.4232,12.9815,13.0837,1540427.9771892,0
+CMC.US,D,20090826,000000,13.0609,13.1553,12.6887,12.8138,1357861.4072114,0
+CMC.US,D,20090827,000000,12.8466,13.0252,12.2659,12.8466,1703566.7623869,0
+CMC.US,D,20090828,000000,13.0759,13.3021,12.8466,13.0699,1670438.8781697,0
+CMC.US,D,20090831,000000,12.8306,12.8604,12.3364,12.3909,2373571.9489378,0
+CMC.US,D,20090901,000000,12.4267,12.7314,12.0019,12.0754,2225971.9660356,0
+CMC.US,D,20090902,000000,12.0832,12.3364,11.9076,12.1636,1865693.0016267,0
+CMC.US,D,20090903,000000,12.2342,12.4843,12.2272,12.4386,1478500.4649089,0
+CMC.US,D,20090904,000000,12.4843,12.8386,12.3989,12.776,1306128.8725897,0
+CMC.US,D,20090908,000000,12.9895,13.4897,12.9468,13.3339,2411538.8960755,0
+CMC.US,D,20090909,000000,13.3726,13.6475,13.1235,13.5294,1246959.9183516,0
+CMC.US,D,20090910,000000,13.4668,13.9959,13.2049,13.9354,1493850.8631308,0
+CMC.US,D,20090911,000000,14.0108,14.1607,13.6327,13.8629,1278628.9303827,0
+CMC.US,D,20090914,000000,13.5374,14.1954,13.4897,14.0744,1580921.7554335,0
+CMC.US,D,20090915,000000,14.0108,14.6123,13.9185,14.5031,1777716.3592582,0
+CMC.US,D,20090916,000000,14.6192,14.8922,14.4257,14.8178,2309645.5399607,0
+CMC.US,D,20090917,000000,14.7384,15.1671,14.6014,14.6738,1557060.9336242,0
+CMC.US,D,20090918,000000,14.8485,15.0013,14.5031,14.8694,1829661.4781556,0
+CMC.US,D,20090921,000000,14.6668,15.0013,14.4317,14.8862,2314999.4396818,0
+CMC.US,D,20090922,000000,15.1493,15.5771,15.1493,15.447,1919190.6909928,0
+CMC.US,D,20090923,000000,15.0013,15.2207,14.255,14.2639,3898716.0234606,0
+CMC.US,D,20090924,000000,14.2699,14.3711,13.6327,13.8242,2816200.6212134,0
+CMC.US,D,20090925,000000,13.719,13.9959,13.2793,13.3636,2623472.3213546,0
+CMC.US,D,20090928,000000,13.4162,13.8321,13.2317,13.5979,1937658.3202528,0
+CMC.US,D,20090929,000000,13.6396,13.7855,13.319,13.3339,2976714.8469881,0
+CMC.US,D,20090930,000000,13.3726,13.4818,12.9468,13.1007,3136712.2209455,0
+CMC.US,D,20091001,000000,13.0461,13.1305,12.6252,12.6808,3024771.9909092,0
+CMC.US,D,20091002,000000,12.4683,12.6808,12.2748,12.3691,2889145.2380195,0
+CMC.US,D,20091005,000000,12.4683,13.0759,12.4386,13.0103,2405405.1848406,0
+CMC.US,D,20091006,000000,13.2247,13.4352,12.7244,12.9547,2544829.2369492,0
+CMC.US,D,20091007,000000,12.9002,13.1235,12.6808,12.922,2179499.6328524,0
+CMC.US,D,20091008,000000,13.1235,13.4162,12.9299,13.2962,2038117.9918921,0
+CMC.US,D,20091009,000000,13.2634,13.3567,12.8386,13.1383,1957054.8722721,0
+CMC.US,D,20091012,000000,13.3408,13.4897,12.9766,13.0609,1387637.3109293,0
+CMC.US,D,20091013,000000,13.0311,13.1007,12.7056,13.0311,1954455.5005596,0
+CMC.US,D,20091014,000000,13.2376,13.6138,13.2118,13.5592,1562958.8878898,0
+CMC.US,D,20091015,000000,13.459,13.8183,13.319,13.7477,2215415.2928558,0
+CMC.US,D,20091016,000000,13.6277,13.6277,13.1007,13.1065,1830727.4220594,0
+CMC.US,D,20091019,000000,13.2317,13.2317,12.914,13.0609,1802365.0526486,0
+CMC.US,D,20091020,000000,13.2049,13.2049,12.5001,12.66,2699054.5951931,0
+CMC.US,D,20091021,000000,12.5865,12.922,12.5131,12.5379,3357922.7837166,0
+CMC.US,D,20091022,000000,12.4545,12.6004,12.0594,12.5438,1785156.8089082,0
+CMC.US,D,20091023,000000,12.5785,12.797,12.1636,12.3155,1832825.0545809,0
+CMC.US,D,20091026,000000,12.2877,12.6728,11.8827,12.0366,1459891.7844707,0
+CMC.US,D,20091027,000000,12.0594,12.0982,11.5761,11.6307,1879827.3371908,0
+CMC.US,D,20091028,000000,11.4798,11.6158,10.8842,11.1007,2822514.6764546,0
+CMC.US,D,20091029,000000,11.2625,11.7289,11.2625,11.6158,2286191.7515513,0
+CMC.US,D,20091030,000000,11.3676,11.4371,10.3562,10.8614,5798946.413578,0
+CMC.US,D,20091102,000000,10.5815,10.8842,9.73392,10.0902,5943859.3715354,0
+CMC.US,D,20091103,000000,9.98209,10.8774,9.78056,10.5737,5210250.1787005,0
+CMC.US,D,20091104,000000,10.7076,10.9984,10.4644,10.5101,2666600.734106,0
+CMC.US,D,20091105,000000,10.6947,10.8326,10.5329,10.7493,1961552.3898399,0
+CMC.US,D,20091106,000000,10.6183,11.1165,10.4347,11.0342,3343054.9820259,0
+CMC.US,D,20091109,000000,11.2227,11.593,11.1741,11.451,2336317.3102499,0
+CMC.US,D,20091110,000000,11.445,11.6565,11.2713,11.5106,2919274.7771914,0
+CMC.US,D,20091111,000000,11.7151,11.8788,11.3409,11.3944,2650665.9810032,0
+CMC.US,D,20091112,000000,11.3885,11.4173,10.9388,10.9776,2471242.8372822,0
+CMC.US,D,20091113,000000,11.0411,11.4868,11.0064,11.321,2960801.251562,0
+CMC.US,D,20091116,000000,11.4718,11.8907,11.4649,11.7587,2775888.1944838,0
+CMC.US,D,20091117,000000,11.6654,11.9433,11.6654,11.8421,2480415.1938989,0
+CMC.US,D,20091118,000000,11.9295,12.0515,11.7289,11.8491,1777016.1409093,0
+CMC.US,D,20091119,000000,11.6882,11.7587,11.4322,11.6803,1854588.2438688,0
+CMC.US,D,20091120,000000,11.5761,11.72,11.3587,11.7081,1527232.6394686,0
+CMC.US,D,20091123,000000,12.0217,12.4059,11.8421,11.9165,2095008.9696022,0
+CMC.US,D,20091124,000000,11.8788,11.9503,11.6158,11.8421,1519501.0198864,0
+CMC.US,D,20091125,000000,11.8987,12.0912,11.7369,12.0594,1115124.4196302,0
+CMC.US,D,20091127,000000,11.6803,11.8719,11.3815,11.6734,565075.20007106,0
+CMC.US,D,20091130,000000,11.8491,11.9225,11.5036,11.6386,1765175.9020078,0
+CMC.US,D,20091201,000000,11.8491,12.0078,11.6803,11.8788,1658634.9095713,0
+CMC.US,D,20091202,000000,11.8579,12.2004,11.8183,12.0594,1935807.5272931,0
+CMC.US,D,20091203,000000,12.2084,12.4267,11.9295,12.1398,2763551.2539334,0
+CMC.US,D,20091204,000000,12.4138,12.776,11.7805,12.0982,3704244.7340425,0
+CMC.US,D,20091207,000000,12.0912,12.3443,11.9622,12.0446,2584573.4289323,0
+CMC.US,D,20091208,000000,11.989,12.0217,11.7438,11.8421,2103450.8826174,0
+CMC.US,D,20091209,000000,11.8987,12.4913,11.6654,12.4267,2660138.5751277,0
+CMC.US,D,20091210,000000,12.5785,12.6689,12.2342,12.3155,1343136.6717157,0
+CMC.US,D,20091211,000000,12.25,12.4683,12.2272,12.3909,1701233.372896,0
+CMC.US,D,20091214,000000,12.5131,12.654,12.3155,12.5726,1872803.9960248,0
+CMC.US,D,20091215,000000,12.5577,12.8218,12.4615,12.6728,1499293.4235924,0
+CMC.US,D,20091216,000000,12.649,12.8058,12.4386,12.5726,1558639.6993117,0
+CMC.US,D,20091217,000000,12.3751,12.4386,12.2272,12.25,1422174.69942,0
+CMC.US,D,20091218,000000,12.3215,12.4763,11.9711,12.3006,3327019.4780814,0
+CMC.US,D,20091221,000000,12.4615,12.7482,12.3909,12.5647,1892313.3889868,0
+CMC.US,D,20091222,000000,11.7805,12.2004,11.3071,11.8788,6887937.0724129,0
+CMC.US,D,20091223,000000,11.7965,12.0832,11.7965,11.9801,2863295.5945975,0
+CMC.US,D,20091224,000000,12.0019,12.25,12.0019,12.1924,743787.04285042,0
+CMC.US,D,20091228,000000,12.25,12.3155,11.9552,12.0446,2871642.8018217,0
+CMC.US,D,20091229,000000,12.0832,12.1568,11.6505,11.6882,1790269.914118,0
+CMC.US,D,20091230,000000,11.584,11.7895,11.445,11.6565,1841865.4275951,0
+CMC.US,D,20091231,000000,11.6565,11.7369,11.445,11.451,1354040.9352989,0
+CMC.US,D,20100104,000000,11.6932,11.8579,11.6158,11.6386,2955224.6924809,0
+CMC.US,D,20100105,000000,11.6446,11.7011,11.325,11.445,3166143.5567854,0
+CMC.US,D,20100106,000000,10.9865,11.7081,10.9865,11.6803,4850306.714594,0
+CMC.US,D,20100107,000000,11.6803,11.6803,11.3944,11.584,2247840.9437071,0
+CMC.US,D,20100108,000000,11.5692,12.5219,11.4718,12.4545,5633096.4232336,0
+CMC.US,D,20100111,000000,12.6887,12.6887,12.112,12.1924,3028803.0320805,0
+CMC.US,D,20100112,000000,11.9711,12.2659,11.8719,12.2004,3102269.538246,0
+CMC.US,D,20100113,000000,12.2192,12.3909,11.7805,12.2084,2756442.2745522,0
+CMC.US,D,20100114,000000,12.2084,12.3006,12.0366,12.126,1814355.4103041,0
+CMC.US,D,20100115,000000,12.0684,12.1568,11.7805,11.8341,1589192.3920182,0
+CMC.US,D,20100119,000000,11.8907,11.9552,11.7151,11.8341,1767202.0014318,0
+CMC.US,D,20100120,000000,11.7151,11.8907,11.5612,11.7667,2138859.7658877,0
+CMC.US,D,20100121,000000,11.8113,11.8113,11.2227,11.2625,2488239.5042553,0
+CMC.US,D,20100122,000000,11.0937,11.3746,10.791,10.8545,2095587.2794328,0
+CMC.US,D,20100125,000000,11.0113,11.0887,10.7701,10.784,2838975.3489506,0
+CMC.US,D,20100126,000000,10.3791,10.8774,10.3791,10.393,2552711.9827937,0
+CMC.US,D,20100127,000000,10.4188,10.6639,9.9354,10.3562,4491780.8148286,0
+CMC.US,D,20100128,000000,10.4267,10.4783,10.13,10.2788,3991452.1355849,0
+CMC.US,D,20100129,000000,10.4079,10.7205,10.0197,10.0565,4549468.7316955,0
+CMC.US,D,20100201,000000,10.122,10.7572,10.122,10.7572,3652562.5748417,0
+CMC.US,D,20100202,000000,10.8614,11.0411,10.6113,10.9696,2952857.047704,0
+CMC.US,D,20100203,000000,10.9042,11.0272,10.5737,10.6947,2263032.1555992,0
+CMC.US,D,20100204,000000,10.5667,10.6113,9.9354,9.96714,2755730.9736107,0
+CMC.US,D,20100205,000000,9.95227,10.1776,9.62969,10.1587,3038074.124522,0
+CMC.US,D,20100208,000000,10.1587,10.3562,9.88677,10.0197,2869652.9727006,0
+CMC.US,D,20100209,000000,10.2084,10.6262,10.2084,10.4485,2435425.9131036,0
+CMC.US,D,20100210,000000,10.4485,10.6411,10.1071,10.3195,1834742.343096,0
+CMC.US,D,20100211,000000,10.3195,10.9042,10.3195,10.8545,3019657.8781911,0
+CMC.US,D,20100212,000000,10.5439,11.0193,10.5011,10.8406,2742872.1437008,0
+CMC.US,D,20100216,000000,11.0064,11.2475,10.931,11.1483,2068336.1918046,0
+CMC.US,D,20100217,000000,11.1483,11.2317,10.7622,10.8614,2204253.107118,0
+CMC.US,D,20100218,000000,10.8326,11.0064,10.7155,10.924,2763715.4778052,0
+CMC.US,D,20100219,000000,10.8098,11.1861,10.8098,11.0411,2081589.9650133,0
+CMC.US,D,20100222,000000,11.1483,12.5865,11.1483,12.0217,15415295.86891,0
+CMC.US,D,20100223,000000,11.9622,12.5299,11.5106,12.1766,10143271.319208,0
+CMC.US,D,20100224,000000,12.2084,12.2084,11.3587,11.4649,5763204.0450221,0
+CMC.US,D,20100225,000000,11.2148,11.6505,10.924,11.6009,3381147.8677156,0
+CMC.US,D,20100226,000000,11.6386,12.0754,11.2793,12.0019,4546295.080186,0
+CMC.US,D,20100301,000000,11.5036,11.6446,10.9984,11.2475,5250673.4313558,0
+CMC.US,D,20100302,000000,11.2942,11.584,11.2227,11.4322,2531504.9381514,0
+CMC.US,D,20100303,000000,11.4947,11.9354,11.4947,11.6505,2496531.2985167,0
+CMC.US,D,20100304,000000,11.5692,11.9959,11.325,11.9711,4432574.5827791,0
+CMC.US,D,20100305,000000,12.12,12.2947,11.9503,11.989,3889584.9746889,0
+CMC.US,D,20100308,000000,12.0684,12.132,11.8341,11.8907,2508683.865027,0
+CMC.US,D,20100309,000000,11.7965,13.0917,11.7151,12.9895,12206499.443345,0
+CMC.US,D,20100310,000000,12.9696,13.3021,12.8138,13.2455,7702136.8634207,0
+CMC.US,D,20100311,000000,13.1631,13.1631,12.4059,12.4187,5863373.5542376,0
+CMC.US,D,20100312,000000,11.8907,12.8386,11.8907,12.4843,7203729.5027259,0
+CMC.US,D,20100315,000000,12.4465,12.5497,12.2431,12.5071,3806105.8498881,0
+CMC.US,D,20100316,000000,12.5438,12.8306,12.5299,12.5925,3434512.5659708,0
+CMC.US,D,20100317,000000,12.6163,12.7482,12.4763,12.5001,2682007.5527992,0
+CMC.US,D,20100318,000000,12.4545,12.5925,12.1706,12.2004,2856542.265687,0
+CMC.US,D,20100319,000000,12.2272,12.7622,11.7667,11.8262,5766622.5210766,0
+CMC.US,D,20100322,000000,11.6882,12.0446,11.4868,12.0158,2916752.9836268,0
+CMC.US,D,20100323,000000,12.0019,12.4545,11.8827,12.4059,3353569.3398523,0
+CMC.US,D,20100324,000000,12.12,12.1478,11.4718,11.6803,7074618.3067605,0
+CMC.US,D,20100325,000000,11.8421,11.8579,11.0113,11.049,7640171.0658207,0
+CMC.US,D,20100326,000000,11.1086,11.451,10.9944,11.0828,3744679.0692904,0
+CMC.US,D,20100329,000000,11.1007,11.4024,11.0937,11.2713,3622331.2773197,0
+CMC.US,D,20100330,000000,11.2475,11.4173,10.8614,10.917,2956441.7626471,0
+CMC.US,D,20100331,000000,10.8962,11.2555,10.8842,11.0193,3670604.0280419,0
+CMC.US,D,20100401,000000,11.1165,11.2317,10.9944,11.0649,2410883.0080968,0
+CMC.US,D,20100405,000000,11.2019,11.4868,11.1007,11.4718,4486353.3669931,0
+CMC.US,D,20100406,000000,11.4868,11.9801,11.325,11.8183,7440077.879443,0
+CMC.US,D,20100407,000000,11.8113,12.0832,11.7517,11.8907,4726325.7514815,0
+CMC.US,D,20100408,000000,11.7895,11.8183,11.4868,11.6803,2966488.6365686,0
+CMC.US,D,20100409,000000,11.7151,11.8183,11.5036,11.6237,2943813.6521645,0
+CMC.US,D,20100412,000000,11.6068,11.7517,11.2942,11.3885,2633048.6888459,0
+CMC.US,D,20100413,000000,11.3587,11.6237,11.2863,11.5761,2908950.8384556,0
+CMC.US,D,20100414,000000,11.6803,11.9503,11.6803,11.9076,2811839.1172817,0
+CMC.US,D,20100415,000000,11.8491,11.9622,11.6505,11.6734,2220869.9434184,0
+CMC.US,D,20100416,000000,11.584,11.7011,11.321,11.4103,2785039.3934237,0
+CMC.US,D,20100419,000000,11.321,11.325,11.049,11.1741,2479270.6643386,0
+CMC.US,D,20100420,000000,11.2942,11.5542,11.2406,11.3587,3052410.9692776,0
+CMC.US,D,20100421,000000,11.3944,11.4173,11.1314,11.3151,2823478.8620085,0
+CMC.US,D,20100422,000000,11.1393,11.6068,11.1007,11.5692,2262693.6327716,0
+CMC.US,D,20100423,000000,11.6078,11.9324,11.6078,11.9324,1959766.0774188,0
+CMC.US,D,20100426,000000,11.9622,12.1766,11.8341,11.9225,2094163.6700414,0
+CMC.US,D,20100427,000000,11.8043,11.8719,11.1245,11.1622,3071040.8073926,0
+CMC.US,D,20100428,000000,11.2317,11.3498,10.9388,10.9944,3472342.491964,0
+CMC.US,D,20100429,000000,11.1007,11.2079,10.8466,10.924,4395803.5481308,0
+CMC.US,D,20100430,000000,10.9617,11.0272,10.7572,10.8912,4830736.8711273,0
+CMC.US,D,20100503,000000,10.9696,11.1811,10.7999,11.1543,3027160.7933629,0
+CMC.US,D,20100504,000000,10.9617,10.9944,10.7265,10.8158,3356264.4248644,0
+CMC.US,D,20100505,000000,10.7155,11.1691,10.4733,10.784,4722639.2781884,0
+CMC.US,D,20100506,000000,10.7205,11.1949,9.26593,10.1656,8174060.8579001,0
+CMC.US,D,20100507,000000,10.2718,10.9776,10.0674,10.6262,6128799.6313407,0
+CMC.US,D,20100510,000000,11.1165,11.5424,11.0342,11.1949,4129187.6035888,0
+CMC.US,D,20100511,000000,11.0113,11.2079,10.8774,10.9617,2806848.9280987,0
+CMC.US,D,20100512,000000,11.0411,11.451,10.8912,11.4322,2864961.0060087,0
+CMC.US,D,20100513,000000,11.4262,11.9622,11.4262,11.5344,3207584.3929406,0
+CMC.US,D,20100514,000000,11.3815,11.4173,10.7572,11.1314,4851991.2686651,0
+CMC.US,D,20100517,000000,11.1811,11.1949,10.245,10.6997,5356055.7891142,0
+CMC.US,D,20100518,000000,10.9984,11.2079,10.7076,10.7999,5561718.4820139,0
+CMC.US,D,20100519,000000,10.791,11.0739,10.5955,10.9538,4764905.2637361,0
+CMC.US,D,20100520,000000,10.6113,10.9538,10.4079,10.5259,7482742.8383233,0
+CMC.US,D,20100521,000000,10.251,10.9984,10.251,10.5389,5328160.9036084,0
+CMC.US,D,20100524,000000,10.6113,10.909,10.3493,10.3632,2839961.6996895,0
+CMC.US,D,20100525,000000,9.98209,11.0342,9.85402,11.0064,5030763.5619495,0
+CMC.US,D,20100526,000000,11.1245,11.4868,10.9944,11.1314,4296647.5923814,0
+CMC.US,D,20100527,000000,11.4371,11.72,11.321,11.72,1995162.8705881,0
+CMC.US,D,20100528,000000,11.7081,11.8113,11.2713,11.3944,2276467.2803228,0
+CMC.US,D,20100601,000000,11.2863,11.3746,10.8614,10.8774,2650162.2267953,0
+CMC.US,D,20100602,000000,11.0193,11.8341,11.0193,11.7289,5071549.5176343,0
+CMC.US,D,20100603,000000,11.7151,11.8183,11.1165,11.4024,3289698.3438381,0
+CMC.US,D,20100604,000000,11.0113,11.2555,10.5875,10.6699,3943066.5439203,0
+CMC.US,D,20100607,000000,10.6699,10.7344,10.251,10.251,3176476.563097,0
+CMC.US,D,20100608,000000,10.3126,10.7265,10.2084,10.6997,3786227.708846,0
+CMC.US,D,20100609,000000,10.784,11.2475,10.7493,10.8238,3158398.8395938,0
+CMC.US,D,20100610,000000,11.1086,11.4024,11.1007,11.3498,2518852.6474669,0
+CMC.US,D,20100611,000000,11.1622,11.6565,11.1622,11.6446,1883871.4759714,0
+CMC.US,D,20100614,000000,11.6803,12.0019,11.4718,11.6009,4548838.0314273,0
+CMC.US,D,20100615,000000,11.7667,11.8421,11.4262,11.8341,2817345.1507736,0
+CMC.US,D,20100616,000000,11.7438,12.0684,11.6654,11.8827,2619497.7006546,0
+CMC.US,D,20100617,000000,11.8491,11.8788,11.4262,11.6158,2123283.6857807,0
+CMC.US,D,20100618,000000,11.6505,11.7517,11.4322,11.451,2417695.7800039,0
+CMC.US,D,20100621,000000,11.6803,11.8788,11.4024,11.4798,3980303.0474567,0
+CMC.US,D,20100622,000000,11.4798,11.7736,11.1622,11.1691,2787296.2122749,0
+CMC.US,D,20100623,000000,11.1622,11.3885,10.9042,11.3498,4364381.3756615,0
+CMC.US,D,20100624,000000,11.2406,11.2625,10.6501,10.656,4050846.7717081,0
+CMC.US,D,20100625,000000,10.7265,10.8238,10.4416,10.6788,3263790.264928,0
+CMC.US,D,20100628,000000,10.7999,10.8098,10.2302,10.3334,3325276.4885222,0
+CMC.US,D,20100629,000000,10.0823,10.2162,9.87386,9.96121,3629320.3631996,0
+CMC.US,D,20100630,000000,9.9354,10.125,9.66246,9.67932,3464403.3256482,0
+CMC.US,D,20100701,000000,9.70414,9.99594,9.31655,9.49173,3389423.5418423,0
+CMC.US,D,20100702,000000,9.61481,9.61481,9.17669,9.23407,2278116.5715993,0
+CMC.US,D,20100706,000000,9.45997,9.56617,9.0159,9.07427,2528571.0736449,0
+CMC.US,D,20100707,000000,9.11943,9.44509,9.03645,9.41034,3314944.4897191,0
+CMC.US,D,20100708,000000,9.57213,9.72498,9.41034,9.70414,3001263.7970454,0
+CMC.US,D,20100709,000000,9.73392,10.0744,9.71208,10.0109,2244623.9693357,0
+CMC.US,D,20100712,000000,9.96714,9.96714,9.68329,9.76171,1684689.0772017,0
+CMC.US,D,20100713,000000,9.95227,10.0982,9.77362,9.82125,2499860.1063222,0
+CMC.US,D,20100714,000000,9.76667,9.8292,9.59396,9.78056,2007150.2057182,0
+CMC.US,D,20100715,000000,9.80538,9.82125,9.52846,9.77362,1983427.4125619,0
+CMC.US,D,20100716,000000,9.66742,9.70414,9.29412,9.37421,2109877.7788013,0
+CMC.US,D,20100719,000000,9.48478,9.59396,9.35198,9.42523,1570049.7321196,0
+CMC.US,D,20100720,000000,9.23993,9.90562,9.22722,9.89967,2967118.3293284,0
+CMC.US,D,20100721,000000,10.1071,10.2718,9.76171,9.82125,2421157.5789203,0
+CMC.US,D,20100722,000000,10.0267,10.259,9.92052,10.1528,1712527.5422363,0
+CMC.US,D,20100723,000000,10.13,10.4555,9.98996,10.4009,1945393.9698686,0
+CMC.US,D,20100726,000000,10.4416,10.7155,10.3414,10.5737,1651671.0114018,0
+CMC.US,D,20100727,000000,10.6997,10.7572,10.2878,10.3632,1683799.4472706,0
+CMC.US,D,20100728,000000,10.3334,10.5875,10.2878,10.3562,1811857.7969415,0
+CMC.US,D,20100729,000000,10.4347,10.6788,10.2352,10.4347,2589288.5683179,0
+CMC.US,D,20100730,000000,10.251,10.5815,10.245,10.5329,2420696.1400659,0
+CMC.US,D,20100802,000000,10.8158,10.9538,10.7414,10.8545,1654899.0683658,0
+CMC.US,D,20100803,000000,10.791,10.8842,10.5011,10.5181,1698689.4141464,0
+CMC.US,D,20100804,000000,10.5667,10.6947,10.386,10.6699,1720253.116768,0
+CMC.US,D,20100805,000000,10.5517,10.791,10.4733,10.7076,1391069.8921017,0
+CMC.US,D,20100806,000000,10.5587,10.9776,10.5389,10.7622,1832386.78842,0
+CMC.US,D,20100809,000000,10.8614,10.9696,10.6341,10.7781,909328.73561957,0
+CMC.US,D,20100810,000000,10.6262,10.6997,10.4009,10.5439,1484983.7815641,0
+CMC.US,D,20100811,000000,10.251,10.3036,9.92052,9.92845,1479372.9671969,0
+CMC.US,D,20100812,000000,9.72498,9.88677,9.68329,9.78056,2358642.6892336,0
+CMC.US,D,20100813,000000,9.76667,9.86989,9.52052,9.58602,3891795.448153,0
+CMC.US,D,20100816,000000,9.52846,9.87386,9.45997,9.80538,1461076.6143676,0
+CMC.US,D,20100817,000000,9.97411,10.1656,9.87982,10.0267,1116342.4973048,0
+CMC.US,D,20100818,000000,9.99594,10.2957,9.85402,10.1865,1498435.0264222,0
+CMC.US,D,20100819,000000,10.115,10.4267,9.85402,9.89371,1752180.0509535,0
+CMC.US,D,20100820,000000,9.8292,9.87386,9.59396,9.79744,1111965.8807469,0
+CMC.US,D,20100823,000000,9.90562,9.96714,9.65848,9.66742,1305155.6194601,0
+CMC.US,D,20100824,000000,9.4689,9.62275,9.41034,9.47585,2019220.1565385,0
+CMC.US,D,20100825,000000,9.35198,9.40438,9.21472,9.31655,2804556.8464529,0
+CMC.US,D,20100826,000000,9.38811,9.59396,9.06027,9.06791,3982097.419945,0
+CMC.US,D,20100827,000000,9.20707,9.53739,8.86752,9.52846,2924156.1554656,0
+CMC.US,D,20100830,000000,9.49967,9.60092,9.36747,9.36747,1430064.4978235,0
+CMC.US,D,20100831,000000,9.37421,9.71902,9.33243,9.52945,2049456.4916024,0
+CMC.US,D,20100901,000000,9.76171,10.0982,9.76171,10.0982,1978852.3168461,0
+CMC.US,D,20100902,000000,10.1071,10.1438,9.86989,10.0744,1503301.2920701,0
+CMC.US,D,20100903,000000,10.1438,10.3493,10.115,10.3334,1411775.197553,0
+CMC.US,D,20100907,000000,10.251,10.4783,10.2014,10.3284,1524357.2104501,0
+CMC.US,D,20100908,000000,10.386,10.8238,10.386,10.656,2109913.0415958,0
+CMC.US,D,20100909,000000,10.8704,10.8842,10.4644,10.5181,1843965.0751335,0
+CMC.US,D,20100910,000000,10.6024,10.8326,10.5011,10.6639,1287750.9115786,0
+CMC.US,D,20100913,000000,10.8704,11.0887,10.7999,10.8704,1545225.7322649,0
+CMC.US,D,20100914,000000,10.7155,10.8326,10.5955,10.7622,1477495.9790185,0
+CMC.US,D,20100915,000000,10.6877,10.7999,10.4733,10.6699,1780639.1411722,0
+CMC.US,D,20100916,000000,10.6411,10.8704,10.5259,10.6024,1529470.3156599,0
+CMC.US,D,20100917,000000,10.656,10.6788,10.3195,10.5389,2286527.2518537,0
+CMC.US,D,20100920,000000,10.6024,10.6024,10.386,10.5439,1608554.6887513,0
+CMC.US,D,20100921,000000,10.4922,10.7076,10.393,10.6341,1900564.8829115,0
+CMC.US,D,20100922,000000,10.6183,10.917,10.4843,10.5101,1815596.6606722,0
+CMC.US,D,20100923,000000,10.4555,10.7076,10.386,10.4783,1545434.2865069,0
+CMC.US,D,20100924,000000,10.6997,10.8774,10.6113,10.7572,1225108.0683232,0
+CMC.US,D,20100927,000000,10.7493,10.8238,10.5737,10.6113,1046444.5859478,0
+CMC.US,D,20100928,000000,10.6113,10.7414,10.1656,10.6877,2002269.8349525,0
+CMC.US,D,20100929,000000,10.6024,10.7414,10.4922,10.6183,1275319.2652371,0
+CMC.US,D,20100930,000000,10.78,10.9002,10.5101,10.6033,1882446.8590717,0
+CMC.US,D,20101001,000000,10.7701,10.9468,10.7622,10.8326,1222159.0911903,0
+CMC.US,D,20101004,000000,10.8158,10.8158,10.3562,10.4188,1594147.3184066,0
+CMC.US,D,20101005,000000,10.5737,10.8158,10.5259,10.7493,1545461.4892341,0
+CMC.US,D,20101006,000000,10.7622,10.9865,10.7493,10.8774,2211880.9533334,0
+CMC.US,D,20101007,000000,10.924,10.9776,10.3632,10.5329,1801021.036422,0
+CMC.US,D,20101008,000000,10.5587,10.9865,10.5587,10.924,1241742.0322666,0
+CMC.US,D,20101011,000000,10.9468,11.0937,10.8158,10.8466,744103.40049296,0
+CMC.US,D,20101012,000000,10.784,10.8545,10.5737,10.7999,1213358.5051791,0
+CMC.US,D,20101013,000000,11.0113,11.057,10.7155,10.7622,1337285.0628372,0
+CMC.US,D,20101014,000000,10.7493,10.8326,10.5101,10.6113,1751320.6462749,0
+CMC.US,D,20101015,000000,10.7205,10.7781,10.2352,10.4188,1948732.8527583,0
+CMC.US,D,20101018,000000,10.4644,10.8545,10.3195,10.8098,1737957.0546488,0
+CMC.US,D,20101019,000000,10.5875,10.8545,10.4843,10.5517,2389487.5593807,0
+CMC.US,D,20101020,000000,10.5517,10.8326,10.5101,10.7622,1454568.110002,0
+CMC.US,D,20101021,000000,10.8158,10.8326,10.3493,10.5329,1822574.6639595,0
+CMC.US,D,20101022,000000,10.5667,10.6113,10.4188,10.4783,770743.93802127,0
+CMC.US,D,20101025,000000,10.5955,10.7572,10.4644,10.6411,1366446.3864216,0
+CMC.US,D,20101026,000000,10.4644,10.4843,10.259,10.2718,2377902.2201084,0
+CMC.US,D,20101027,000000,10.1736,10.2014,9.83813,10.0505,3540678.7652767,0
+CMC.US,D,20101028,000000,10.1528,10.3126,9.96714,9.98996,1646842.0235654,0
+CMC.US,D,20101029,000000,9.88677,10.2848,9.78752,10.1617,2180235.1139959,0
+CMC.US,D,20101101,000000,10.2014,10.3721,10.0267,10.1587,2309157.9058875,0
+CMC.US,D,20101102,000000,10.3284,10.386,10.2162,10.3721,1471070.090343,0
+CMC.US,D,20101103,000000,10.393,10.4009,10.0267,10.2788,2132552.7632054,0
+CMC.US,D,20101104,000000,10.4188,10.7076,10.3334,10.6788,1770048.2127062,0
+CMC.US,D,20101105,000000,10.6788,10.8158,10.5517,10.656,1896962.0328169,0
+CMC.US,D,20101108,000000,10.5955,10.784,10.5955,10.7572,1432459.3453276,0
+CMC.US,D,20101109,000000,10.8098,10.8406,10.251,10.3036,2313605.0480344,0
+CMC.US,D,20101110,000000,10.3334,10.5181,10.1736,10.5011,2241314.3041901,0
+CMC.US,D,20101111,000000,10.3493,10.6113,10.3195,10.5667,1975500.336347,0
+CMC.US,D,20101112,000000,10.4267,10.4922,10.251,10.393,2333999.0333853,0
+CMC.US,D,20101115,000000,10.4267,10.5955,10.3562,10.3791,2100073.714408,0
+CMC.US,D,20101116,000000,10.245,10.3791,10.13,10.3632,3282287.1119321,0
+CMC.US,D,20101117,000000,10.3562,10.4267,10.1865,10.3791,2350270.2942991,0
+CMC.US,D,20101118,000000,10.6024,10.7344,10.3721,10.393,1715312.2954972,0
+CMC.US,D,20101119,000000,10.3195,10.6997,10.245,10.6877,1627897.8428246,0
+CMC.US,D,20101122,000000,10.6699,10.8466,10.4267,10.8326,2463272.4382055,0
+CMC.US,D,20101123,000000,10.7076,11.4262,10.6411,11.2475,5024442.4541493,0
+CMC.US,D,20101124,000000,11.3676,11.445,11.0064,11.1811,2152265.6728673,0
+CMC.US,D,20101126,000000,11.0649,11.4371,11.0064,11.2625,1054877.4313872,0
+CMC.US,D,20101129,000000,11.2019,11.4262,10.909,11.3587,2686126.2472027,0
+CMC.US,D,20101130,000000,11.1801,11.6237,11.054,11.2465,3164194.028001,0
+CMC.US,D,20101201,000000,11.5264,11.7587,11.4718,11.6882,2104123.8982391,0
+CMC.US,D,20101202,000000,11.7011,12.3155,11.7011,12.1636,6830390.2067242,0
+CMC.US,D,20101203,000000,12.1478,12.2947,12.0754,12.1846,1578119.8745294,0
+CMC.US,D,20101206,000000,12.2004,12.3364,12.1568,12.2431,1374335.1773167,0
+CMC.US,D,20101207,000000,12.4138,12.4683,12.1636,12.2342,2411778.6830785,0
+CMC.US,D,20101208,000000,12.2272,12.4763,12.0832,12.0982,1536850.314805,0
+CMC.US,D,20101209,000000,12.2431,12.4267,12.2084,12.3751,1849365.3202417,0
+CMC.US,D,20101210,000000,12.3443,12.5219,12.1706,12.4059,1385330.1166574,0
+CMC.US,D,20101213,000000,12.5577,12.6808,12.4545,12.5071,1713506.8404163,0
+CMC.US,D,20101214,000000,12.5131,12.6808,12.4138,12.5379,1008993.4831189,0
+CMC.US,D,20101215,000000,12.4138,12.6401,12.3215,12.5219,1443039.191201,0
+CMC.US,D,20101216,000000,12.3821,12.7185,12.3006,12.7056,1847563.8951944,0
+CMC.US,D,20101217,000000,12.7056,12.8942,12.6728,12.8306,1847897.38048,0
+CMC.US,D,20101220,000000,12.9379,12.9627,12.5647,12.5865,2370906.0816698,0
+CMC.US,D,20101221,000000,12.5001,12.9547,12.2192,12.8386,3789705.6278971,0
+CMC.US,D,20101222,000000,12.8306,12.8604,12.3066,12.3364,3040550.5802078,0
+CMC.US,D,20101223,000000,12.3364,12.4763,12.2748,12.3989,1826773.9590361,0
+CMC.US,D,20101227,000000,12.3364,12.3364,12.0019,12.1398,1456385.655184,0
+CMC.US,D,20101228,000000,12.1924,12.2004,11.9076,12.0078,1110942.2521965,0
+CMC.US,D,20101229,000000,12.0247,12.1081,11.9443,11.9443,1363461.1389859,0
+CMC.US,D,20101230,000000,11.8491,12.2342,11.8491,12.2172,1417315.486331,0
+CMC.US,D,20101231,000000,12.2104,12.3949,12.1002,12.1368,1274157.6080338,0
+CMC.US,D,20110103,000000,12.3006,12.5299,12.2123,12.3443,1473517.3282848,0
+CMC.US,D,20110104,000000,12.5071,12.5577,12.1398,12.4267,1861241.8294461,0
+CMC.US,D,20110105,000000,12.3006,12.5438,12.1846,12.3523,1920973.9808886,0
+CMC.US,D,20110106,000000,12.3821,12.5577,12.2947,12.4913,1580992.2810227,0
+CMC.US,D,20110107,000000,12.66,12.8942,12.3989,12.4187,2110142.7535146,0
+CMC.US,D,20110110,000000,12.3691,12.5379,12.2123,12.4138,1497222.9937981,0
+CMC.US,D,20110111,000000,12.4683,12.5497,12.3612,12.5379,1442324.8677343,0
+CMC.US,D,20110112,000000,12.6252,12.6322,12.3443,12.5577,1673365.6901174,0
+CMC.US,D,20110113,000000,12.5726,12.6004,12.258,12.3215,1590036.6840705,0
+CMC.US,D,20110114,000000,12.3215,12.4615,12.1636,12.3155,1165270.1284971,0
+CMC.US,D,20110118,000000,12.4059,12.4465,12.2192,12.4465,1471570.8220256,0
+CMC.US,D,20110119,000000,12.4465,12.4763,11.989,12.0078,1691335.6102201,0
+CMC.US,D,20110120,000000,11.9295,12.0019,11.6237,11.8629,1932735.6341336,0
+CMC.US,D,20110121,000000,11.9552,11.9622,11.6565,11.7151,1238495.8401512,0
+CMC.US,D,20110124,000000,11.72,12.3284,11.7151,12.2004,2178863.8950421,0
+CMC.US,D,20110125,000000,12.1636,12.2748,11.9433,12.2431,1832186.2942453,0
+CMC.US,D,20110126,000000,12.3155,12.6689,12.3155,12.6689,1939209.883213,0
+CMC.US,D,20110127,000000,12.6808,12.6808,12.2947,12.5497,1651096.7316049,0
+CMC.US,D,20110128,000000,12.5299,12.654,12.0684,12.0832,1259234.3933802,0
+CMC.US,D,20110131,000000,12.1736,12.4515,12.1616,12.2342,1476504.5907374,0
+CMC.US,D,20110201,000000,12.3691,12.5071,12.112,12.2431,2835443.0244451,0
+CMC.US,D,20110202,000000,12.2342,12.5438,12.1568,12.3751,1466322.7106882,0
+CMC.US,D,20110203,000000,12.3909,12.5726,12.1766,12.5647,1442117.3210007,0
+CMC.US,D,20110204,000000,12.5577,12.6163,12.2192,12.3155,1080380.4919143,0
+CMC.US,D,20110207,000000,12.3523,12.5071,12.3066,12.4138,922623.81667333,0
+CMC.US,D,20110208,000000,12.4615,12.5865,12.2947,12.5865,1357828.1594336,0
+CMC.US,D,20110209,000000,12.5299,12.6728,12.1568,12.2828,1505646.7716619,0
+CMC.US,D,20110210,000000,12.2123,12.5438,12.1766,12.2659,1299341.288393,0
+CMC.US,D,20110211,000000,12.2192,12.3215,12.0019,12.2659,1359989.2649853,0
+CMC.US,D,20110214,000000,12.3066,12.6322,12.3006,12.5299,1575416.7294501,0
+CMC.US,D,20110215,000000,12.5577,12.9468,12.5577,12.797,2320429.9100424,0
+CMC.US,D,20110216,000000,12.8604,13.1383,12.8604,13.0311,1637822.8082279,0
+CMC.US,D,20110218,000000,13.2594,13.319,12.7244,12.791,1746877.5341616,0
+CMC.US,D,20110222,000000,12.6401,12.8862,12.3612,12.3691,1980984.2046537,0
+CMC.US,D,20110223,000000,12.3751,12.5577,11.8491,11.989,2427704.3686057,0
+CMC.US,D,20110224,000000,12.0366,12.4187,11.8629,12.1042,1950344.8662235,0
+CMC.US,D,20110225,000000,12.2123,12.258,11.9165,12.132,1734869.0413547,0
+CMC.US,D,20110228,000000,12.2252,12.3929,12.0882,12.1994,1290334.1631565,0
+CMC.US,D,20110301,000000,12.2798,12.3135,11.6317,11.6396,2479577.9544055,0
+CMC.US,D,20110302,000000,11.6237,11.991,11.585,11.8361,1277804.7884987,0
+CMC.US,D,20110303,000000,12.0257,12.13,11.9463,12.0326,1083107.8171956,0
+CMC.US,D,20110304,000000,12.0019,12.112,11.7517,11.9076,1314270.548097,0
+CMC.US,D,20110307,000000,11.9225,11.9622,11.3071,11.459,2342249.5198015,0
+CMC.US,D,20110308,000000,11.5264,11.72,11.2713,11.5344,2306180.718519,0
+CMC.US,D,20110309,000000,11.4947,11.6068,11.2406,11.5612,2292081.6457495,0
+CMC.US,D,20110310,000000,11.3667,11.5424,11.2297,11.3141,1836716.0520824,0
+CMC.US,D,20110311,000000,11.2982,11.8073,11.2694,11.6396,1855420.4458201,0
+CMC.US,D,20110314,000000,11.593,11.8183,11.4798,11.6237,1712404.6262095,0
+CMC.US,D,20110315,000000,11.1861,11.7081,11.1165,11.6068,1877546.3381376,0
+CMC.US,D,20110316,000000,11.6009,11.7895,11.2317,11.3071,2499927.6093861,0
+CMC.US,D,20110317,000000,11.5492,11.7309,11.445,11.5344,1336167.7360041,0
+CMC.US,D,20110318,000000,11.7031,11.7031,11.3875,11.5176,4210258.7832761,0
+CMC.US,D,20110321,000000,11.7389,11.8521,11.6317,11.7537,1647694.375685,0
+CMC.US,D,20110322,000000,11.6317,11.8947,11.4014,11.4798,3051251.327091,0
+CMC.US,D,20110323,000000,11.4173,11.7617,11.2843,11.5692,2391833.0389725,0
+CMC.US,D,20110324,000000,11.6456,11.8947,11.5264,11.8133,1919582.6117665,0
+CMC.US,D,20110325,000000,11.8361,12.2172,11.8213,12.0942,2496296.5490559,0
+CMC.US,D,20110328,000000,12.13,12.4049,12.0486,12.2987,2679746.7039143,0
+CMC.US,D,20110329,000000,12.2728,12.5438,12.2332,12.5071,2140540.2899251,0
+CMC.US,D,20110330,000000,12.649,12.777,12.3741,12.7414,2706510.1574693,0
+CMC.US,D,20110331,000000,12.7106,12.8396,12.6252,12.7294,2413522.680146,0
+CMC.US,D,20110401,000000,12.7492,12.9418,12.6331,12.8326,1716511.230512,0
+CMC.US,D,20110404,000000,12.8744,13.0213,12.8496,12.9329,1313757.7263134,0
+CMC.US,D,20110405,000000,12.8882,13.1265,12.777,13.0272,1833609.9036367,0
+CMC.US,D,20110406,000000,13.1363,13.1493,12.7632,12.8168,1681180.9328981,0
+CMC.US,D,20110407,000000,12.8496,13.0143,12.7414,12.784,1021140.0045787,0
+CMC.US,D,20110408,000000,12.9508,12.9845,12.4337,12.5141,1124026.7639914,0
+CMC.US,D,20110411,000000,12.5577,12.5935,12.0406,12.1458,1633975.1335882,0
+CMC.US,D,20110412,000000,12.0118,12.2798,11.9592,12.1032,1643810.4307425,0
+CMC.US,D,20110413,000000,12.2252,12.2639,11.7925,11.9383,1585438.4156612,0
+CMC.US,D,20110414,000000,11.8739,12.0326,11.8133,11.8739,1798884.1110723,0
+CMC.US,D,20110415,000000,11.9185,11.9989,11.7925,11.991,1175720.0057849,0
+CMC.US,D,20110418,000000,11.8361,11.8609,11.5552,11.7765,1679981.9978835,0
+CMC.US,D,20110419,000000,11.8609,11.9661,11.7101,11.9115,1368967.1724778,0
+CMC.US,D,20110420,000000,12.1686,12.1686,11.9751,12.109,1091426.8141841,0
+CMC.US,D,20110421,000000,12.1686,12.1736,12.0714,12.1378,753214.29909626,0
+CMC.US,D,20110425,000000,12.13,12.2094,11.9661,11.991,870877.17693384,0
+CMC.US,D,20110426,000000,12.0714,12.3056,11.9592,12.2798,883833.73515992,0
+CMC.US,D,20110427,000000,12.2868,12.3681,11.9989,12.3344,1252394.418746,0
+CMC.US,D,20110428,000000,12.2937,12.5299,12.1616,12.3135,1518107.6357474,0
+CMC.US,D,20110429,000000,12.3543,12.4167,12.2153,12.3543,825003.30374955,0
+CMC.US,D,20110502,000000,12.3602,12.3899,12.0882,12.123,711632.4117629,0
+CMC.US,D,20110503,000000,12.0882,12.1616,11.8133,11.9383,1238973.3991402,0
+CMC.US,D,20110504,000000,11.9463,11.9661,11.6664,11.6823,907911.17127866,0
+CMC.US,D,20110505,000000,11.5622,11.8291,11.445,11.4947,997116.9739144,0
+CMC.US,D,20110506,000000,11.7101,11.8133,11.459,11.5622,1051652.3969486,0
+CMC.US,D,20110509,000000,11.5692,11.8133,11.5036,11.7309,811628.62953094,0
+CMC.US,D,20110510,000000,11.8291,11.9751,11.6237,11.9185,989390.39187429,0
+CMC.US,D,20110511,000000,11.8431,11.8857,11.4262,11.5492,1372333.2580946,0
+CMC.US,D,20110512,000000,11.5176,11.8133,11.459,11.6456,1120412.8313042,0
+CMC.US,D,20110513,000000,11.6734,11.7309,11.321,11.3577,929031.57019727,0
+CMC.US,D,20110516,000000,11.2922,11.6823,11.1999,11.3806,891117.01349712,0
+CMC.US,D,20110517,000000,11.3141,11.4947,11.1999,11.2982,1358302.6958974,0
+CMC.US,D,20110518,000000,11.3488,11.3667,11.1721,11.1999,2600580.7226412,0
+CMC.US,D,20110519,000000,11.2387,11.2694,10.8356,11.0798,2775299.8095691,0
+CMC.US,D,20110520,000000,11.0798,11.0857,10.8654,10.9498,1039545.1683169,0
+CMC.US,D,20110523,000000,10.8118,10.8932,10.7294,10.78,1036279.8335416,0
+CMC.US,D,20110524,000000,10.8804,11.0927,10.8178,10.8862,2428969.7991758,0
+CMC.US,D,20110525,000000,10.8426,11.1364,10.8118,10.9826,2852404.4286237,0
+CMC.US,D,20110526,000000,10.9359,11.0381,10.8356,10.9359,1350253.7111643,0
+CMC.US,D,20110527,000000,11.0322,11.1145,10.8356,10.9577,1479704.4374657,0
+CMC.US,D,20110531,000000,11.0937,11.1622,10.789,10.9726,2378378.7715891,0
+CMC.US,D,20110601,000000,10.9656,10.9974,10.6113,10.6431,1699978.0174101,0
+CMC.US,D,20110602,000000,10.6719,10.928,10.6193,10.6887,1324834.2738358,0
+CMC.US,D,20110603,000000,10.5101,10.6887,10.4565,10.4733,1080271.6810053,0
+CMC.US,D,20110606,000000,10.4347,10.5687,10.3711,10.3711,1227345.7445145,0
+CMC.US,D,20110607,000000,10.4565,10.5469,10.3711,10.4009,815374.54582057,0
+CMC.US,D,20110608,000000,10.3274,10.5111,10.2332,10.2412,997465.57182624,0
+CMC.US,D,20110609,000000,10.2332,10.3711,10.1826,10.2412,1158724.3463202,0
+CMC.US,D,20110610,000000,10.2134,10.4267,10.1339,10.262,2132354.2840474,0
+CMC.US,D,20110613,000000,10.257,10.3562,9.87188,9.98697,1653403.9258769,0
+CMC.US,D,20110614,000000,10.1359,10.257,10.0952,10.257,1956395.9617683,0
+CMC.US,D,20110615,000000,10.0952,10.3274,9.97112,10.0595,1820801.4491477,0
+CMC.US,D,20110616,000000,9.97511,9.99693,9.72994,9.96121,3053809.3909585,0
+CMC.US,D,20110617,000000,10.0773,10.1696,9.89272,9.94334,2646875.7343432,0
+CMC.US,D,20110620,000000,9.87883,10.0853,9.87386,10.0515,2337839.655466,0
+CMC.US,D,20110621,000000,11.052,11.0679,10.4565,10.5349,3969936.7933673,0
+CMC.US,D,20110622,000000,10.5031,10.6749,10.385,10.5031,2253647.2147068,0
+CMC.US,D,20110623,000000,10.3483,10.5469,10.1468,10.5349,2010223.1063862,0
+CMC.US,D,20110624,000000,10.5349,10.6977,10.262,10.3106,1627235.9097955,0
+CMC.US,D,20110627,000000,10.2698,10.3185,10.1696,10.2412,963707.99484932,0
+CMC.US,D,20110628,000000,10.3185,10.4416,10.2768,10.4079,1427214.2565154,0
+CMC.US,D,20110629,000000,10.5031,10.7384,10.4565,10.6143,1574084.8033245,0
+CMC.US,D,20110630,000000,10.657,10.7751,10.6093,10.6639,1581122.2496083,0
+CMC.US,D,20110701,000000,10.6451,10.8218,10.5537,10.783,1546937.4890631,0
+CMC.US,D,20110705,000000,10.783,10.783,10.5111,10.6223,1245619.9321587,0
+CMC.US,D,20110706,000000,10.6292,10.653,10.4932,10.5755,882893.72980806,0
+CMC.US,D,20110707,000000,10.7314,10.7463,10.5617,10.6749,1338423.5473469,0
+CMC.US,D,20110708,000000,10.5031,10.6451,10.4188,10.6361,1447489.3558732,0
+CMC.US,D,20110711,000000,10.5031,10.5279,10.2192,10.2848,1279214.2927723,0
+CMC.US,D,20110712,000000,10.3016,10.4188,10.2698,10.3185,1322396.1034697,0
+CMC.US,D,20110713,000000,10.3274,10.5697,10.2192,10.2947,1428498.8297454,0
+CMC.US,D,20110714,000000,10.3552,10.4009,9.98209,10.0773,1435618.8917193,0
+CMC.US,D,20110715,000000,10.125,10.1914,9.9354,10.1826,1222224.5792374,0
+CMC.US,D,20110718,000000,10.1914,10.2698,10.1111,10.1914,1871059.9989573,0
+CMC.US,D,20110719,000000,10.3106,10.7185,10.3016,10.7116,2572120.6249141,0
+CMC.US,D,20110720,000000,10.7116,10.8148,10.7116,10.7602,1920565.9399802,0
+CMC.US,D,20110721,000000,10.8535,10.9994,10.79,10.9388,3486729.7121403,0
+CMC.US,D,20110722,000000,10.9052,11.0084,10.8218,10.9548,3697026.9437524,0
+CMC.US,D,20110725,000000,10.8456,10.9548,10.7384,10.925,1669750.7499218,0
+CMC.US,D,20110726,000000,10.8842,10.9954,10.6749,10.8456,4128330.213927,0
+CMC.US,D,20110727,000000,10.7384,10.9052,10.5825,10.6609,2665173.094681,0
+CMC.US,D,20110728,000000,10.6451,10.7692,10.5617,10.6292,1871305.8310107,0
+CMC.US,D,20110729,000000,11.1811,11.1811,10.6272,10.782,3865469.2532504,0
+CMC.US,D,20110801,000000,10.9994,11.052,10.4853,10.5825,2476731.7431311,0
+CMC.US,D,20110802,000000,10.5279,10.7185,10.1756,10.1756,1883201.482875,0
+CMC.US,D,20110803,000000,10.1914,10.2192,9.85202,10.117,1677686.8937124,0
+CMC.US,D,20110804,000000,9.94334,9.96121,9.43317,9.43913,3238356.7224818,0
+CMC.US,D,20110805,000000,9.59396,9.74781,8.99327,9.14682,3965088.6628709,0
+CMC.US,D,20110808,000000,8.82355,8.94206,8.09463,8.09463,3349738.7928557,0
+CMC.US,D,20110809,000000,8.3249,8.41491,7.86494,8.41491,4536699.5700347,0
+CMC.US,D,20110810,000000,8.19794,8.27239,7.9902,7.99784,5404760.7609467,0
+CMC.US,D,20110811,000000,8.04182,8.5099,7.91626,8.39983,4267438.9159015,0
+CMC.US,D,20110812,000000,8.50346,8.62236,8.31744,8.47318,2091945.13651,0
+CMC.US,D,20110815,000000,8.62236,8.96439,8.53303,8.9502,1791609.9003108,0
+CMC.US,D,20110816,000000,8.80598,8.97908,8.70346,8.72628,1824685.3940904,0
+CMC.US,D,20110817,000000,8.81442,8.96439,8.67189,8.74216,1418103.3579121,0
+CMC.US,D,20110818,000000,8.39179,8.48122,8.09463,8.13879,2837465.0938354,0
+CMC.US,D,20110819,000000,8.01294,8.31,7.9902,8.0053,2391866.2867503,0
+CMC.US,D,20110822,000000,8.22763,8.24996,7.9385,7.96827,1643401.3823257,0
+CMC.US,D,20110823,000000,8.03447,8.15348,7.94465,8.11686,2536341.9860552,0
+CMC.US,D,20110824,000000,8.09463,8.1776,7.99784,8.16113,1909227.4402697,0
+CMC.US,D,20110825,000000,8.23447,8.30365,7.93164,8.0053,1360023.5202715,0
+CMC.US,D,20110826,000000,7.96123,8.28807,7.81164,8.24996,1242983.2826347,0
+CMC.US,D,20110829,000000,8.36241,8.74216,8.33164,8.73461,1430962.1878219,0
+CMC.US,D,20110830,000000,8.6964,8.82355,8.55427,8.77859,1008381.9255105,0
+CMC.US,D,20110831,000000,8.88251,8.99516,8.63556,8.73363,1321299.9343135,0
+CMC.US,D,20110901,000000,8.71923,8.90394,8.49541,8.5099,1497976.6100931,0
+CMC.US,D,20110902,000000,8.30554,8.41055,8.04877,8.14643,1268204.2408054,0
+CMC.US,D,20110906,000000,7.86494,8.0053,7.72271,7.90177,1726809.9815373,0
+CMC.US,D,20110907,000000,8.07904,8.50822,8.06474,8.49978,1538267.8791459,0
+CMC.US,D,20110908,000000,8.42365,8.50822,8.20698,8.2441,1138731.3493188,0
+CMC.US,D,20110909,000000,8.10227,8.21283,7.90177,8.02763,1926241.234886,0
+CMC.US,D,20110912,000000,7.8709,8.08003,7.67834,7.91626,1285770.1500333,0
+CMC.US,D,20110913,000000,7.94465,8.38414,7.89413,8.33939,2497959.9454502,0
+CMC.US,D,20110914,000000,8.40668,8.67993,8.1776,8.54037,2404786.5746734,0
+CMC.US,D,20110915,000000,8.62236,8.83754,8.49541,8.79893,1929095.5062277,0
+CMC.US,D,20110916,000000,8.77234,8.83754,8.46713,8.54792,2008754.1591161,0
+CMC.US,D,20110919,000000,8.41491,8.41491,8.04936,8.26564,1544364.3125694,0
+CMC.US,D,20110920,000000,8.28807,8.3771,8.10227,8.10911,1435488.9231337,0
+CMC.US,D,20110921,000000,8.08003,8.16113,7.76003,7.77561,1712837.8548283,0
+CMC.US,D,20110922,000000,7.4852,7.64837,7.25443,7.366,3393382.0424077,0
+CMC.US,D,20110923,000000,7.37244,7.6054,7.30475,7.52251,1630803.4970955,0
+CMC.US,D,20110926,000000,7.59636,7.6188,7.32907,7.54446,2045181.6333946,0
+CMC.US,D,20110927,000000,7.76728,8.07269,7.6709,7.81164,2488887.3321666,0
+CMC.US,D,20110928,000000,7.81899,7.84986,7.08371,7.14317,3823650.6014393,0
+CMC.US,D,20110929,000000,7.32133,7.41086,7.09106,7.33641,2893929.8954857,0
+CMC.US,D,20110930,000000,7.21145,7.29562,6.98962,7.06625,2611849.7042709,0
+CMC.US,D,20111003,000000,6.98684,7.18763,6.44451,6.4594,3423955.892791,0
+CMC.US,D,20111004,000000,6.44818,7.02684,6.42535,6.99667,3157176.7318856,0
+CMC.US,D,20111005,000000,7.02684,7.53036,6.92907,7.50058,3797403.9997016,0
+CMC.US,D,20111006,000000,7.4325,7.56044,7.3121,7.4325,2528639.5842171,0
+CMC.US,D,20111007,000000,7.57532,7.57532,7.07151,7.22198,2045790.1684777,0
+CMC.US,D,20111010,000000,7.46267,7.62048,7.41036,7.6054,2653951.4659468,0
+CMC.US,D,20111011,000000,7.58327,7.94286,7.50058,7.88331,2429085.6626436,0
+CMC.US,D,20111012,000000,7.99616,8.43248,7.99616,8.16191,2404238.4900953,0
+CMC.US,D,20111013,000000,8.08708,8.19874,7.79438,8.13879,1972230.971538,0
+CMC.US,D,20111014,000000,8.2441,8.36509,8.13879,8.34207,1721821.8073711,0
+CMC.US,D,20111017,000000,8.28201,8.35705,7.85353,7.89165,2293677.53908,0
+CMC.US,D,20111018,000000,7.86822,8.38752,7.75586,8.32668,2639509.840316,0
+CMC.US,D,20111019,000000,8.35705,8.35705,7.99616,8.05651,1753337.6781231,0
+CMC.US,D,20111020,000000,8.26742,8.49978,7.9366,8.43248,3060482.1191958,0
+CMC.US,D,20111021,000000,8.53035,8.69452,8.40152,8.68638,1433697.5731705,0
+CMC.US,D,20111024,000000,9.07159,9.12985,8.87506,9.11765,1763826.8482391,0
+CMC.US,D,20111025,000000,9.12419,9.12419,8.62047,8.6573,1748340.4363812,0
+CMC.US,D,20111026,000000,8.86127,9.02414,8.55249,8.95119,1475447.7144093,0
+CMC.US,D,20111027,000000,9.30483,9.79148,9.22146,9.54632,3259212.146687,0
+CMC.US,D,20111028,000000,9.45104,10.0019,9.22722,9.98009,2204155.3788017,0
+CMC.US,D,20111031,000000,9.71804,9.71804,9.33243,9.34514,2453933.8427003,0
+CMC.US,D,20111101,000000,9.07824,9.31367,8.87506,9.10404,2995468.6086382,0
+CMC.US,D,20111102,000000,9.32945,9.48478,9.13858,9.46792,2023230.040033,0
+CMC.US,D,20111103,000000,9.63367,9.82225,9.28042,9.70215,1912015.216056,0
+CMC.US,D,20111104,000000,9.55823,9.94135,9.41928,9.83912,1406610.7094141,0
+CMC.US,D,20111107,000000,9.93342,10.1826,9.68131,10.0505,2113577.3497038,0
+CMC.US,D,20111108,000000,10.1826,10.263,9.9096,10.1002,2023600.8031301,0
+CMC.US,D,20111109,000000,9.7488,9.87188,9.3364,9.45898,2154592.0097991,0
+CMC.US,D,20111110,000000,9.6565,9.67238,9.37123,9.52151,1488231.9886963,0
+CMC.US,D,20111111,000000,9.72398,10.0753,9.62771,9.9096,1205865.6650914,0
+CMC.US,D,20111114,000000,9.88875,9.98009,9.70215,9.80637,1178748.5760824,0
+CMC.US,D,20111115,000000,9.83119,10.2282,9.79843,10.124,1717520.7539445,0
+CMC.US,D,20111116,000000,10.0257,10.2332,9.85699,9.87188,1531889.343366,0
+CMC.US,D,20111117,000000,9.79148,10.0347,9.43218,9.51555,2220221.1079987,0
+CMC.US,D,20111118,000000,9.60389,9.71605,9.39307,9.56717,1258104.9764462,0
+CMC.US,D,20111121,000000,9.28042,9.39307,9.10404,9.32945,1685634.1200956,0
+CMC.US,D,20111122,000000,9.34811,9.34811,9.02414,9.15943,1598239.8175913,0
+CMC.US,D,20111123,000000,9.00171,9.03178,8.7109,8.71735,1425821.8798849,0
+CMC.US,D,20111125,000000,8.64995,8.88251,8.59785,8.60599,546822.17010357,0
+CMC.US,D,20111128,000000,10.5319,10.7185,10.248,10.652,15968098.608969,0
+CMC.US,D,20111129,000000,10.6272,10.7682,10.5071,10.5151,5759488.353985,0
+CMC.US,D,20111130,000000,10.8208,10.8972,10.4376,10.5081,6477838.8318639,0
+CMC.US,D,20111201,000000,10.5379,10.5805,10.2947,10.4456,2997311.3415306,0
+CMC.US,D,20111202,000000,10.6193,10.7532,10.3503,10.5151,4202174.5357483,0
+CMC.US,D,20111205,000000,10.658,10.7215,10.4803,10.5865,4115905.6201444,0
+CMC.US,D,20111206,000000,10.6808,11.0957,10.5845,11.0411,5997038.688242,0
+CMC.US,D,20111207,000000,10.9915,10.9915,10.7096,10.8396,4105387.2322844,0
+CMC.US,D,20111208,000000,10.7205,10.8218,10.5299,10.5935,3359988.1759688,0
+CMC.US,D,20111209,000000,10.6887,10.8386,10.5667,10.7682,2403111.088178,0
+CMC.US,D,20111212,000000,10.652,10.7304,10.5249,10.7106,1975746.1684004,0
+CMC.US,D,20111213,000000,10.7979,10.8218,10.3642,10.4893,3472823.0734783,0
+CMC.US,D,20111214,000000,10.394,10.6341,10.387,10.4088,2946229.6573454,0
+CMC.US,D,20111215,000000,10.5379,10.5379,10.3195,10.4217,1974937.1391426,0
+CMC.US,D,20111216,000000,10.5319,10.6341,10.3801,10.5507,5101240.7906454,0
+CMC.US,D,20111219,000000,10.6193,10.6729,10.3642,10.4039,2085946.4314028,0
+CMC.US,D,20111220,000000,10.5439,10.658,10.4803,10.5151,2053058.3341887,0
+CMC.US,D,20111221,000000,10.5727,10.5805,10.3294,10.5319,1409722.9029102,0
+CMC.US,D,20111222,000000,10.5955,10.7453,10.4803,10.658,1440739.0494879,0
+CMC.US,D,20111223,000000,10.6639,10.782,10.5935,10.6411,485618.04886576,0
+CMC.US,D,20111227,000000,10.5667,10.5865,10.3801,10.387,893132.03032855,0
+CMC.US,D,20111228,000000,10.4605,10.4893,10.2143,10.3126,1617926.5320343,0
+CMC.US,D,20111229,000000,10.3424,10.4217,10.263,10.3741,990838.18146767,0
+CMC.US,D,20111230,000000,10.2708,10.5249,10.2708,10.394,931872.74392959,0
+CMC.US,D,20120103,000000,10.5151,10.7304,10.4297,10.4525,2530367.46115,0
+CMC.US,D,20120104,000000,10.394,10.9052,10.3503,10.8614,3473745.9511871,0
+CMC.US,D,20120105,000000,10.7602,11.0014,10.4456,10.8386,2513942.0514486,0
+CMC.US,D,20120106,000000,10.8982,11.7775,10.5845,11.2625,6981478.1837614,0
+CMC.US,D,20120109,000000,12.386,12.386,10.9637,10.9974,1627953.2557875,0
+CMC.US,D,20120110,000000,11.2207,11.2793,10.9736,11.0957,1590659.3242715,0
+CMC.US,D,20120111,000000,10.5299,10.8614,10.3692,10.4267,4938117.118074,0
+CMC.US,D,20120112,000000,10.2976,10.4416,10.0347,10.1488,3730976.9548367,0
+CMC.US,D,20120113,000000,10.0109,10.0773,9.77957,9.93242,2131406.2186283,0
+CMC.US,D,20120117,000000,9.94135,10.0773,9.79644,9.96515,1884760.0983941,0
+CMC.US,D,20120118,000000,9.9096,10.2162,9.65352,9.81332,4599887.475343,0
+CMC.US,D,20120119,000000,9.92448,9.98109,9.58503,9.62374,4859979.8028933,0
+CMC.US,D,20120120,000000,9.83912,9.91654,9.58503,9.60092,2966689.1307434,0
+CMC.US,D,20120123,000000,9.60092,9.87188,9.60092,9.70017,1558384.7996824,0
+CMC.US,D,20120124,000000,9.57809,10.0029,9.53442,9.98896,1777182.3797979,0
+CMC.US,D,20120125,000000,9.94929,10.5359,9.94929,10.4783,2072990.8806852,0
+CMC.US,D,20120126,000000,10.6093,10.9349,10.5845,10.7364,3170217.9208186,0
+CMC.US,D,20120127,000000,10.6957,10.8218,10.6411,10.7532,1786123.0094789,0
+CMC.US,D,20120130,000000,10.6501,10.9974,10.5785,10.919,1526548.5412543,0
+CMC.US,D,20120131,000000,11.0342,11.2327,10.6371,10.8774,1888132.2290615,0
+CMC.US,D,20120201,000000,10.9974,11.0739,10.8466,10.8982,1689396.1565198,0
+CMC.US,D,20120202,000000,10.927,11.1701,10.8218,10.8842,1108439.6012919,0
+CMC.US,D,20120203,000000,11.0739,11.1701,11.0173,11.1334,1397591.4940766,0
+CMC.US,D,20120206,000000,11.0957,11.1027,10.8842,10.9577,880617.76829696,0
+CMC.US,D,20120207,000000,10.9974,11.2396,10.9349,11.1651,1635051.1525762,0
+CMC.US,D,20120208,000000,11.1701,11.317,11.0332,11.0649,1554042.4384107,0
+CMC.US,D,20120209,000000,11.1027,11.1701,10.8148,11.1334,2077914.5743127,0
+CMC.US,D,20120210,000000,10.9349,10.9498,10.6501,10.7175,1814919.6150168,0
+CMC.US,D,20120213,000000,10.8466,10.912,10.5845,10.5935,1562150.8661404,0
+CMC.US,D,20120214,000000,10.5359,10.6093,10.2738,10.3692,1363224.3745081,0
+CMC.US,D,20120215,000000,10.4188,10.4863,10.1488,10.1846,1303211.1282178,0
+CMC.US,D,20120216,000000,10.1846,10.2976,10.1022,10.2738,1708348.3973279,0
+CMC.US,D,20120217,000000,10.3453,10.4069,10.1578,10.2004,893820.15857648,0
+CMC.US,D,20120221,000000,10.2738,10.5359,10.1578,10.3314,1173704.9889535,0
+CMC.US,D,20120222,000000,10.3602,10.4495,10.1111,10.2222,1080843.9457855,0
+CMC.US,D,20120223,000000,10.245,10.4069,9.94929,10.3771,1213356.4901623,0
+CMC.US,D,20120224,000000,10.3314,10.4783,10.1756,10.3314,801881.99311732,0
+CMC.US,D,20120227,000000,10.2302,10.3989,10.0853,10.3692,1176879.6479713,0
+CMC.US,D,20120228,000000,10.3692,10.4069,10.1846,10.267,814958.44484488,0
+CMC.US,D,20120229,000000,10.2748,10.4148,10.0347,10.0773,1532479.7432977,0
+CMC.US,D,20120301,000000,10.1756,10.3532,10.1111,10.252,1563991.5840159,0
+CMC.US,D,20120302,000000,10.26,10.4991,10.2014,10.3483,1392422.975904,0
+CMC.US,D,20120305,000000,10.3384,10.3453,10.0575,10.2004,1535520.4036962,0
+CMC.US,D,20120306,000000,10.0109,10.1408,9.88775,10.1022,1824736.7770195,0
+CMC.US,D,20120307,000000,10.0773,10.1647,9.86195,10.0615,1201265.3816653,0
+CMC.US,D,20120308,000000,10.1647,10.3264,10.0019,10.0515,1019249.9187908,0
+CMC.US,D,20120309,000000,10.0615,10.4416,10.0188,10.1924,1170029.5982529,0
+CMC.US,D,20120312,000000,10.2074,10.5041,10.1924,10.4267,1730768.4821027,0
+CMC.US,D,20120313,000000,10.5299,10.8218,10.4347,10.7979,2050520.4204895,0
+CMC.US,D,20120314,000000,10.8148,10.9656,10.6639,10.8148,2071945.0869496,0
+CMC.US,D,20120315,000000,10.8614,10.9577,10.6887,10.7602,1513186.9646451,0
+CMC.US,D,20120316,000000,10.7682,10.8842,10.6183,10.6808,2032667.371363,0
+CMC.US,D,20120319,000000,10.7007,11.1513,10.6709,10.9577,1646716.0850134,0
+CMC.US,D,20120320,000000,10.8714,10.9974,10.782,10.9577,1269589.564877,0
+CMC.US,D,20120321,000000,10.9915,10.9915,10.7453,10.8068,1089829.9133452,0
+CMC.US,D,20120322,000000,10.6957,10.7304,10.2976,10.4188,1188762.2022263,0
+CMC.US,D,20120323,000000,10.4615,10.6947,10.3622,10.6679,1219319.9324749,0
+CMC.US,D,20120326,000000,10.7979,11.0739,10.7096,11.0739,2082901.7409705,0
+CMC.US,D,20120327,000000,11.0957,11.2207,10.8545,10.919,2227124.5556632,0
+CMC.US,D,20120328,000000,11.2625,11.5652,10.6887,10.912,3849310.8332791,0
+CMC.US,D,20120329,000000,10.8714,11.2307,10.6411,11.048,2376058.4797077,0
+CMC.US,D,20120330,000000,11.1811,11.2763,11.1602,11.2357,2282914.3266749,0
+CMC.US,D,20120402,000000,11.3289,11.6783,11.2426,11.6039,2185918.4689689,0
+CMC.US,D,20120403,000000,11.6336,11.6406,11.1354,11.2803,2246290.3882553,0
+CMC.US,D,20120404,000000,11.1523,11.1939,10.9736,11.0659,1579196.9010258,0
+CMC.US,D,20120405,000000,11.049,11.3111,10.926,10.9736,1122170.9334897,0
+CMC.US,D,20120409,000000,10.8297,11.1195,10.796,11.1125,1666963.981644,0
+CMC.US,D,20120410,000000,11.1195,11.2426,10.781,10.787,2224173.5635135,0
+CMC.US,D,20120411,000000,10.9736,11.1523,10.8842,10.911,1231082.5932284,0
+CMC.US,D,20120412,000000,10.8972,11.5622,10.8972,11.5086,1582402.7928046,0
+CMC.US,D,20120413,000000,11.4689,11.4908,11.0411,11.0659,1595711.9789762,0
+CMC.US,D,20120416,000000,11.1433,11.3885,11.049,11.1721,1062501.247569,0
+CMC.US,D,20120417,000000,11.2426,11.5542,11.2327,11.3885,3310171.9223538,0
+CMC.US,D,20120418,000000,11.3041,11.4282,11.2495,11.3389,1241288.6534796,0
+CMC.US,D,20120419,000000,11.324,11.4391,11.0113,11.0342,1446040.5587714,0
+CMC.US,D,20120420,000000,11.0907,11.2495,10.8128,10.8386,1348546.9919081,0
+CMC.US,D,20120423,000000,10.7155,10.7205,10.387,10.6629,1538199.3685737,0
+CMC.US,D,20120424,000000,10.6997,10.9835,10.6053,10.9577,1221354.0919663,0
+CMC.US,D,20120425,000000,11.1125,11.2237,10.9736,11.1433,1211784.7770337,0
+CMC.US,D,20120426,000000,11.1195,11.2426,11.049,11.2237,801526.34264658,0
+CMC.US,D,20120427,000000,11.3041,11.3041,11.0342,11.2327,898760.97984714,0
+CMC.US,D,20120430,000000,11.2257,11.321,11.0669,11.3071,1014465.2613246,0
+CMC.US,D,20120501,000000,11.2803,11.6088,11.2495,11.3667,1284426.1338068,0
+CMC.US,D,20120502,000000,11.3289,11.5244,11.2237,11.463,1766326.4766185,0
+CMC.US,D,20120503,000000,11.455,11.5483,11.1939,11.3111,1172866.7419515,0
+CMC.US,D,20120504,000000,11.2327,11.2327,10.7652,10.8058,971411.40419587,0
+CMC.US,D,20120507,000000,10.787,10.8535,10.6371,10.7354,863040.77647642,0
+CMC.US,D,20120508,000000,10.5746,10.5895,10.1022,10.2172,2474985.7310466,0
+CMC.US,D,20120509,000000,10.0436,10.394,9.95723,10.1766,1961600.7502438,0
+CMC.US,D,20120510,000000,10.3096,10.4148,10.0932,10.1498,1742957.318916,0
+CMC.US,D,20120511,000000,10.0575,10.387,10.0188,10.1934,936241.30042012,0
+CMC.US,D,20120514,000000,10.0267,10.1766,9.95723,10.1359,1214231.0074671,0
+CMC.US,D,20120515,000000,10.1647,10.2302,9.87386,9.93937,1497457.743259,0
+CMC.US,D,20120516,000000,10.0109,10.1856,9.75178,9.76369,1360686.460809,0
+CMC.US,D,20120517,000000,9.75773,9.88181,9.52052,9.55327,1009767.2495821,0
+CMC.US,D,20120518,000000,9.61183,9.70513,9.26791,9.29898,1783242.5429183,0
+CMC.US,D,20120521,000000,9.29898,9.46592,9.29898,9.40736,1905456.3362697,0
+CMC.US,D,20120522,000000,9.45798,9.52052,9.19307,9.26791,1874706.1719137,0
+CMC.US,D,20120523,000000,9.18653,9.29114,8.79447,9.25323,2128997.2660063,0
+CMC.US,D,20120524,000000,9.26791,9.2824,9.06305,9.22344,800466.44379325,0
+CMC.US,D,20120525,000000,9.22821,9.27476,9.12419,9.15168,603770.57579339,0
+CMC.US,D,20120529,000000,9.29114,9.59,9.29114,9.56717,1146192.9566455,0
+CMC.US,D,20120530,000000,9.40736,9.43715,9.20112,9.20896,982457.72646576,0
+CMC.US,D,20120531,000000,9.20796,9.24379,8.86663,8.92975,2335345.0646286,0
+CMC.US,D,20120601,000000,8.7503,8.94841,8.6427,8.88618,1521051.5753382,0
+CMC.US,D,20120604,000000,8.87794,8.95606,8.66196,8.86385,1817884.7122843,0
+CMC.US,D,20120605,000000,8.82097,9.00459,8.75288,8.7759,1053062.9087305,0
+CMC.US,D,20120606,000000,8.92121,9.17571,8.90494,9.12895,1353404.1899802,0
+CMC.US,D,20120607,000000,9.32359,9.59892,9.26106,9.26692,2587471.0231359,0
+CMC.US,D,20120608,000000,9.17669,9.23605,9.0308,9.10305,1097469.8496616,0
+CMC.US,D,20120611,000000,9.26791,9.42225,8.89472,8.89472,1285892.0585516,0
+CMC.US,D,20120612,000000,8.97114,8.99229,8.80043,8.9625,1307940.3727211,0
+CMC.US,D,20120613,000000,8.88618,9.08598,8.78623,8.90871,1354594.0574192,0
+CMC.US,D,20120614,000000,8.91794,9.14434,8.8172,9.10891,1238162.3548656,0
+CMC.US,D,20120615,000000,9.12419,9.24379,8.99983,9.2167,1634905.063856,0
+CMC.US,D,20120618,000000,9.10305,9.10305,8.93908,9.0159,1073007.545328,0
+CMC.US,D,20120619,000000,9.05441,9.42225,8.99229,9.33938,1058960.8629962,0
+CMC.US,D,20120620,000000,9.35198,9.47288,9.22821,9.3901,1249936.0982117,0
+CMC.US,D,20120621,000000,9.39853,9.39853,8.94841,8.94841,1240370.8133128,0
+CMC.US,D,20120622,000000,9.00459,9.07526,8.91417,9.05263,1117343.96067,0
+CMC.US,D,20120625,000000,8.87794,8.93908,8.7503,8.80787,1061221.711881,0
+CMC.US,D,20120626,000000,8.86385,9.10891,8.75675,9.08598,1780429.5794217,0
+CMC.US,D,20120627,000000,9.07824,9.30781,8.83278,9.10891,2090532.6097111,0
+CMC.US,D,20120628,000000,9.0308,9.38414,8.95606,9.38414,1814112.6007758,0
+CMC.US,D,20120629,000000,9.60488,9.75178,9.45798,9.66642,1955398.5284366,0
+CMC.US,D,20120702,000000,9.62969,9.81629,9.56815,9.77461,1555234.3208666,0
+CMC.US,D,20120703,000000,9.86692,10.1578,9.79148,10.0763,1659896.3101077,0
+CMC.US,D,20120705,000000,10.0932,10.2768,10.0247,10.1934,1643389.2922247,0
+CMC.US,D,20120706,000000,10.1022,10.2312,9.94533,10.1578,1186411.6850924,0
+CMC.US,D,20120709,000000,10.1865,10.1865,9.95525,10.0337,1221062.9220341,0
+CMC.US,D,20120710,000000,10.1359,10.255,9.5761,9.71605,1815952.311143,0
+CMC.US,D,20120711,000000,9.722,9.89272,9.70116,9.75475,869314.53138107,0
+CMC.US,D,20120712,000000,9.63763,9.90662,9.44409,9.80736,1394382.5797725,0
+CMC.US,D,20120713,000000,9.83317,10.0247,9.82423,9.98597,750259.27691297,0
+CMC.US,D,20120716,000000,9.96319,9.96319,9.66146,9.722,1256691.442139,0
+CMC.US,D,20120717,000000,9.7488,9.91356,9.56419,9.89967,1140518.6692482,0
+CMC.US,D,20120718,000000,9.85104,10.0178,9.7488,9.87386,1222980.2105491,0
+CMC.US,D,20120719,000000,9.90662,9.99992,9.8421,9.92845,804716.11429073,0
+CMC.US,D,20120720,000000,9.8421,9.87783,9.73193,9.79843,966664.02454103,0
+CMC.US,D,20120723,000000,9.56815,9.62969,9.35992,9.43019,1295000.9421381,0
+CMC.US,D,20120724,000000,9.43813,9.53144,9.20112,9.27476,1292388.4728161,0
+CMC.US,D,20120725,000000,9.34514,9.39109,9.09174,9.11565,1186998.0549903,0
+CMC.US,D,20120726,000000,9.27476,9.35198,9.12221,9.29898,1115327.9363301,0
+CMC.US,D,20120727,000000,9.38513,9.79843,9.34514,9.71605,1199792.4043615,0
+CMC.US,D,20120730,000000,9.722,9.78255,9.59298,9.75475,729322.24452601,0
+CMC.US,D,20120731,000000,9.79148,9.99992,9.74086,9.94533,1602935.8143169,0
+CMC.US,D,20120801,000000,9.93739,10.0178,9.70116,9.82423,1208756.2067361,0
+CMC.US,D,20120802,000000,9.722,9.9791,9.4153,9.56815,1294955.6042594,0
+CMC.US,D,20120803,000000,9.85104,10.1647,9.78255,9.91356,902855.4940486,0
+CMC.US,D,20120806,000000,9.95525,10.3116,9.92845,10.1647,722394.61665956,0
+CMC.US,D,20120807,000000,10.2312,10.4733,10.1578,10.3185,987635.31221412,0
+CMC.US,D,20120808,000000,10.2392,10.4932,10.1865,10.3741,876410.41315294,0
+CMC.US,D,20120809,000000,10.3741,10.6739,9.99992,10.5647,810433.72454991,0
+CMC.US,D,20120810,000000,10.4733,10.5785,10.381,10.5429,834486.98046666,0
+CMC.US,D,20120813,000000,10.5359,10.5707,10.2104,10.3513,727301.18264409,0
+CMC.US,D,20120814,000000,10.388,10.4853,10.126,10.1766,770967.60488956,0
+CMC.US,D,20120815,000000,10.1498,10.255,10.0684,10.2392,800300.20490465,0
+CMC.US,D,20120816,000000,10.2689,10.6907,10.261,10.4932,1152717.5811457,0
+CMC.US,D,20120817,000000,10.5289,10.6907,10.4733,10.6431,1678758.8826667,0
+CMC.US,D,20120820,000000,10.5945,10.7572,10.5031,10.6341,723025.3169278,0
+CMC.US,D,20120821,000000,10.7334,10.8774,10.4555,10.4733,1003495.5096943,0
+CMC.US,D,20120822,000000,10.4237,10.4853,10.2689,10.3334,1140404.8207973,0
+CMC.US,D,20120823,000000,10.261,10.2848,10.1398,10.1647,990744.483185,0
+CMC.US,D,20120824,000000,10.1398,10.246,9.96319,10.1498,1241736.9947245,0
+CMC.US,D,20120827,000000,10.1647,10.1726,9.88677,9.89967,910996.16204758,0
+CMC.US,D,20120828,000000,9.92845,10.1934,9.89967,10.1647,901986.01428584,0
+CMC.US,D,20120829,000000,10.1766,10.261,9.91356,9.97013,558799.43014958,0
+CMC.US,D,20120830,000000,9.89967,9.92845,9.71605,9.82423,521015.84954346,0
+CMC.US,D,20120831,000000,9.92845,9.98597,9.80736,9.83317,1020528.4469704,0
+CMC.US,D,20120904,000000,9.85898,9.96319,9.7488,9.96319,923670.61791726,0
+CMC.US,D,20120905,000000,9.93739,10.0337,9.8421,9.88677,946755.65824651,0
+CMC.US,D,20120906,000000,10.0505,10.2947,10.0416,10.255,1075689.5327306,0
+CMC.US,D,20120907,000000,10.3334,10.6838,10.3334,10.6589,1135428.736732,0
+CMC.US,D,20120910,000000,10.6838,10.8962,10.6183,10.7126,768670.48570172,0
+CMC.US,D,20120911,000000,10.7632,11.0669,10.6907,10.9646,1036845.0457628,0
+CMC.US,D,20120912,000000,11.0342,11.1036,10.919,11.0342,1078228.4539383,0
+CMC.US,D,20120913,000000,11.0183,11.3825,10.8832,11.3518,1405099.4467905,0
+CMC.US,D,20120914,000000,11.3428,11.6535,11.2605,11.5463,1930121.1497948,0
+CMC.US,D,20120917,000000,11.459,11.4808,11.2167,11.2922,1350899.5240587,0
+CMC.US,D,20120918,000000,11.2257,11.3696,11.0342,11.1731,1592340.8558173,0
+CMC.US,D,20120919,000000,11.2445,11.2763,11.0183,11.1285,843332.90435663,0
+CMC.US,D,20120920,000000,10.9736,11.0044,10.794,10.8774,1421925.8448413,0
+CMC.US,D,20120921,000000,10.8526,10.8962,10.5945,10.6113,3479409.1559918,0
+CMC.US,D,20120924,000000,10.4475,10.4555,10.1934,10.381,1606479.221415,0
+CMC.US,D,20120925,000000,10.4327,10.5111,10.1498,10.1498,1644930.7801007,0
+CMC.US,D,20120926,000000,10.118,10.3652,9.92845,10.1865,1429758.2152651,0
+CMC.US,D,20120927,000000,10.2848,10.4108,10.1359,10.2947,1030447.3673231,0
+CMC.US,D,20120928,000000,10.2392,10.3284,10.1359,10.1865,1152882.8125259,0
+CMC.US,D,20121001,000000,10.2768,10.3185,10.1398,10.1766,1359533.8711815,0
+CMC.US,D,20121002,000000,10.2689,10.3959,10.1111,10.1726,787027.28903604,0
+CMC.US,D,20121003,000000,10.1726,10.261,10.0505,10.1578,882953.17280459,0
+CMC.US,D,20121004,000000,10.2252,10.5945,10.1647,10.5647,1277655.6772532,0
+CMC.US,D,20121005,000000,10.6838,10.7572,10.3959,10.4406,918371.1236506,0
+CMC.US,D,20121008,000000,10.3334,10.5785,10.3016,10.5647,883705.78159113,0
+CMC.US,D,20121009,000000,10.5785,10.7632,10.4733,10.6431,1100882.2806656,0
+CMC.US,D,20121010,000000,10.6589,10.6589,10.3959,10.4733,896064.88732669,0
+CMC.US,D,20121011,000000,10.5945,10.7185,10.4783,10.6272,651161.75665175,0
+CMC.US,D,20121012,000000,10.5895,10.6233,10.2698,10.3304,814103.07019994,0
+CMC.US,D,20121015,000000,10.3116,10.5429,10.1865,10.5359,830187.94205682,0
+CMC.US,D,20121016,000000,10.5945,10.8774,10.5945,10.8277,791434.13084637,0
+CMC.US,D,20121017,000000,10.8962,11.0342,10.7036,10.9052,1183174.5605527,0
+CMC.US,D,20121018,000000,10.8426,11.1135,10.7632,11.0848,837888.32887811,0
+CMC.US,D,20121019,000000,11.049,11.0848,10.8277,10.9408,834442.65009637,0
+CMC.US,D,20121022,000000,10.925,11.0848,10.8684,11.0669,893007.099285,0
+CMC.US,D,20121023,000000,10.8774,10.9052,10.5945,10.8962,1045187.215445,0
+CMC.US,D,20121024,000000,10.9032,10.9388,10.4128,10.6481,2384397.6268646,0
+CMC.US,D,20121025,000000,10.6957,10.7096,10.383,10.6481,986015.23868165,0
+CMC.US,D,20121026,000000,10.6589,10.785,10.5359,10.6113,749384.75960813,0
+CMC.US,D,20121031,000000,10.652,10.779,10.5429,10.6183,1431950.5535777,0
+CMC.US,D,20121101,000000,10.6649,11.5463,10.652,11.5463,1930911.0363927,0
+CMC.US,D,20121102,000000,11.6237,11.6237,11.0411,11.0848,1445976.0782329,0
+CMC.US,D,20121105,000000,11.0977,11.3011,11.0173,11.2029,931786.09820583,0
+CMC.US,D,20121106,000000,11.2694,11.5006,11.2177,11.4381,1684646.7618482,0
+CMC.US,D,20121107,000000,11.0907,11.2783,10.6877,10.7542,1816220.3083815,0
+CMC.US,D,20121108,000000,10.6997,10.7771,10.4267,10.6143,1216768.9211663,0
+CMC.US,D,20121109,000000,10.5319,10.8426,10.5061,10.6481,1007192.0580715,0
+CMC.US,D,20121112,000000,10.6788,10.6997,10.4883,10.5746,687705.09439811,0
+CMC.US,D,20121113,000000,10.4188,10.5895,10.3761,10.4267,1103243.880392,0
+CMC.US,D,20121114,000000,10.4674,10.5597,10.247,10.262,1161676.3459782,0
+CMC.US,D,20121115,000000,10.2252,10.5061,10.117,10.2947,1063281.0590827,0
+CMC.US,D,20121116,000000,10.2698,10.39,10.0505,10.3205,1037762.8859296,0
+CMC.US,D,20121119,000000,10.5249,10.6233,10.2947,10.3523,1236520.1161479,0
+CMC.US,D,20121120,000000,10.3126,10.4188,10.2698,10.3672,824221.47721895,0
+CMC.US,D,20121121,000000,10.4128,10.4267,10.2024,10.39,769585.30334319,0
+CMC.US,D,20121123,000000,10.4972,10.5379,10.3979,10.4416,649706.91449945,0
+CMC.US,D,20121126,000000,10.383,10.5677,10.3582,10.4495,1145055.4796442,0
+CMC.US,D,20121127,000000,10.4267,10.5249,10.3126,10.3354,1198876.5792116,0
+CMC.US,D,20121128,000000,10.262,10.4575,10.1726,10.4495,1351023.4475939,0
+CMC.US,D,20121129,000000,10.5825,10.6957,10.5249,10.6481,640671.57902733,0
+CMC.US,D,20121130,000000,10.6381,10.7175,10.4883,10.5439,956761.22432297,0
+CMC.US,D,20121203,000000,10.655,10.655,10.2698,10.3036,876987.71547515,0
+CMC.US,D,20121204,000000,10.2947,10.5319,10.2322,10.4495,701551.28255527,0
+CMC.US,D,20121205,000000,10.4793,10.6877,10.4188,10.6143,958184.83371437,0
+CMC.US,D,20121206,000000,10.5895,10.6381,10.3126,10.4674,1037013.2996682,0
+CMC.US,D,20121207,000000,10.4883,10.5249,10.39,10.4883,545923.47259675,0
+CMC.US,D,20121210,000000,10.4972,10.7175,10.4753,10.6481,815636.49800866,0
+CMC.US,D,20121211,000000,10.6997,10.8822,10.6481,10.8496,746493.21045503,0
+CMC.US,D,20121212,000000,10.8744,10.9637,10.7374,10.8168,1270189.0323843,0
+CMC.US,D,20121213,000000,10.791,10.9816,10.6699,10.7692,864795.85613659,0
+CMC.US,D,20121214,000000,10.7453,11.2119,10.7453,11.2119,1376490.2378178,0
+CMC.US,D,20121217,000000,11.1879,11.2119,11.0113,11.1691,1621830.6271453,0
+CMC.US,D,20121218,000000,11.1811,11.6734,11.1691,11.6734,1572532.2328559,0
+CMC.US,D,20121219,000000,11.6734,11.6902,11.5424,11.6058,1340881.8678813,0
+CMC.US,D,20121220,000000,11.58,11.7339,11.5006,11.6734,1212438.6499955,0
+CMC.US,D,20121221,000000,11.4093,11.6436,11.4093,11.6436,2162354.8621422,0
+CMC.US,D,20121224,000000,11.5979,11.6734,11.5424,11.6734,370729.84920507,0
+CMC.US,D,20121226,000000,11.7031,11.7736,11.588,11.6505,970041.19275049,0
+CMC.US,D,20121227,000000,11.6734,11.7249,11.3726,11.5632,738885.51440797,0
+CMC.US,D,20121228,000000,11.4758,11.5156,11.2029,11.2119,804263.74301207,0
+CMC.US,D,20121231,000000,11.1811,11.6118,11.1691,11.5632,1007923.5091813,0
+CMC.US,D,20130102,000000,11.8371,12.2828,11.8371,12.118,2474798.3344814,0
+CMC.US,D,20130103,000000,12.118,12.1578,11.8133,11.8897,1664675.9300319,0
+CMC.US,D,20130104,000000,11.9513,12.124,11.854,12.0942,2371024.9676628,0
+CMC.US,D,20130107,000000,12.3016,12.7026,12.2947,12.4655,4539725.1178071,0
+CMC.US,D,20130108,000000,12.4585,12.4733,11.8808,11.8897,2659096.8114259,0
+CMC.US,D,20130109,000000,11.993,12.0714,11.854,11.9513,1999677.5157989,0
+CMC.US,D,20130110,000000,12.0793,12.118,11.9453,11.9761,2144948.1392439,0
+CMC.US,D,20130111,000000,11.9374,12.0068,11.8291,12.0009,1241883.0834448,0
+CMC.US,D,20130114,000000,12.3334,12.4585,12.0714,12.2084,2643644.6548541,0
+CMC.US,D,20130115,000000,12.1578,12.2034,11.9761,12.124,1711403.1628443,0
+CMC.US,D,20130116,000000,12.1398,12.1488,11.9304,11.9999,1663195.9001692,0
+CMC.US,D,20130117,000000,12.0138,12.384,11.9652,12.3423,3723121.4117194,0
+CMC.US,D,20130118,000000,12.384,12.5171,12.2768,12.4853,4143412.6149103,0
+CMC.US,D,20130122,000000,12.5409,12.9408,12.5091,12.9081,2131481.7817595,0
+CMC.US,D,20130123,000000,12.8763,13.1225,12.8326,13.0321,3136361.6080169,0
+CMC.US,D,20130124,000000,13.0649,13.184,12.9002,12.9736,1994014.3109942,0
+CMC.US,D,20130125,000000,13.0798,13.0798,12.8416,12.9944,1047725.1291442,0
+CMC.US,D,20130128,000000,12.9408,12.9587,12.6262,12.78,1191713.1943759,0
+CMC.US,D,20130129,000000,12.8238,13.0183,12.78,12.9736,1132111.0115191,0
+CMC.US,D,20130130,000000,12.9498,13.1225,12.8842,13.0252,2519435.9948396,0
+CMC.US,D,20130131,000000,12.9795,13.1523,12.9795,13.0569,1483337.5128128,0
+CMC.US,D,20130201,000000,13.2088,13.3319,13.1135,13.2664,1521200.6865837,0
+CMC.US,D,20130204,000000,13.1443,13.2088,12.9002,12.9657,1540381.6318021,0
+CMC.US,D,20130205,000000,13.0411,13.1225,12.9944,13.0491,1121564.4134234,0
+CMC.US,D,20130206,000000,13.0569,13.325,13.0252,13.316,1326834.178041,0
+CMC.US,D,20130207,000000,13.3319,13.3874,13.0321,13.1929,1026441.5138622,0
+CMC.US,D,20130208,000000,13.2307,13.3646,13.2019,13.3398,793594.22888966,0
+CMC.US,D,20130211,000000,13.2992,13.3398,13.184,13.3398,809934.00037571,0
+CMC.US,D,20130212,000000,13.3081,13.5671,13.2455,13.5106,1021799.922591,0
+CMC.US,D,20130213,000000,13.4748,13.5582,13.3319,13.4262,1066641.0996492,0
+CMC.US,D,20130214,000000,13.3874,13.6783,13.3646,13.6535,1013304.6116297,0
+CMC.US,D,20130215,000000,13.5493,13.5999,13.4034,13.5344,839453.99695613,0
+CMC.US,D,20130219,000000,13.5999,13.7031,13.3944,13.4332,1737176.2356267,0
+CMC.US,D,20130220,000000,13.3726,13.4202,12.9309,13.0014,1828187.4933434,0
+CMC.US,D,20130221,000000,12.9408,12.9795,12.6361,12.7672,1686774.6196221,0
+CMC.US,D,20130222,000000,12.8634,12.9587,12.79,12.9587,635597.76664579,0
+CMC.US,D,20130225,000000,12.9795,13.0014,12.5259,12.5557,1156953.1465253,0
+CMC.US,D,20130226,000000,12.6451,12.7512,12.5091,12.7066,1628192.0352821,0
+CMC.US,D,20130227,000000,12.7136,13.1135,12.7136,13.0649,1089137.7550637,0
+CMC.US,D,20130228,000000,13.0183,13.1305,12.79,12.79,1248439.9482143,0
+CMC.US,D,20130301,000000,12.6798,12.7136,12.4377,12.6262,1963161.3807798,0
+CMC.US,D,20130304,000000,12.7344,12.79,12.4525,12.78,1622549.988154,0
+CMC.US,D,20130305,000000,12.9408,13.5264,12.8634,12.8763,2312980.3928167,0
+CMC.US,D,20130306,000000,12.915,13.0183,12.8238,12.923,1212665.3393891,0
+CMC.US,D,20130307,000000,12.9498,12.9587,12.7672,12.8496,845592.74573308,0
+CMC.US,D,20130308,000000,12.9657,13.1135,12.915,13.0014,812374.18575858,0
+CMC.US,D,20130311,000000,12.9736,12.9736,12.7205,12.8842,905230.19138445,0
+CMC.US,D,20130312,000000,12.8238,13.0798,12.79,12.8763,779788.34106913,0
+CMC.US,D,20130313,000000,12.9002,12.9002,12.6113,12.7205,910166.98262145,0
+CMC.US,D,20130314,000000,12.7592,12.7592,12.5259,12.6193,1262681.0796704,0
+CMC.US,D,20130315,000000,12.6193,12.8148,12.5935,12.775,1491936.5971409,0
+CMC.US,D,20130318,000000,12.6193,12.915,12.5627,12.6709,1281135.611321,0
+CMC.US,D,20130319,000000,12.659,12.7205,12.3939,12.5409,1433209.9390973,0
+CMC.US,D,20130320,000000,12.5935,12.8842,12.5627,12.8574,969050.81197785,0
+CMC.US,D,20130321,000000,12.78,13.0183,12.7512,12.8634,1148698.6300754,0
+CMC.US,D,20130322,000000,12.8763,12.9498,12.8148,12.8714,797047.96773873,0
+CMC.US,D,20130325,000000,12.8714,12.9498,12.6709,12.7672,1537889.0559816,0
+CMC.US,D,20130326,000000,12.797,12.9002,12.6262,12.8922,1326927.8763236,0
+CMC.US,D,20130327,000000,12.7274,12.78,12.5409,12.7512,1093332.0125982,0
+CMC.US,D,20130328,000000,12.5468,12.7066,12.3106,12.4307,2961194.179844,0
+CMC.US,D,20130401,000000,12.3939,12.4377,12.0138,12.0138,2685497.5619512,0
+CMC.US,D,20130402,000000,12.0446,12.0614,11.6614,11.8113,2298251.6272874,0
+CMC.US,D,20130403,000000,11.7627,11.8877,11.3289,11.464,2511615.7145167,0
+CMC.US,D,20130404,000000,11.4708,11.7151,11.3567,11.4044,1671993.4636552,0
+CMC.US,D,20130405,000000,11.1861,11.449,11.1801,11.3954,2208636.7762349,0
+CMC.US,D,20130408,000000,11.3954,11.4421,11.2615,11.3954,1208018.7105758,0
+CMC.US,D,20130409,000000,11.5046,11.6346,11.4202,11.5304,2084109.7435609,0
+CMC.US,D,20130410,000000,11.5682,11.6495,11.5304,11.6039,1392423.9834124,0
+CMC.US,D,20130411,000000,11.5761,11.6495,11.449,11.5761,1468305.4872503,0
+CMC.US,D,20130412,000000,11.5394,11.595,11.1861,11.3667,1324267.0465978,0
+CMC.US,D,20130415,000000,11.1861,11.317,10.7453,11.0143,3235516.5562579,0
+CMC.US,D,20130416,000000,11.1731,11.3468,11.0887,11.3369,2112466.0679212,0
+CMC.US,D,20130417,000000,11.1731,11.1861,10.6947,10.919,2591250.1872032,0
+CMC.US,D,20130418,000000,10.9508,10.9984,10.7205,10.8912,2159500.5908005,0
+CMC.US,D,20130419,000000,10.9855,11.0143,10.6619,10.791,1390112.7591068,0
+CMC.US,D,20130422,000000,10.8584,10.911,10.5419,10.8764,1746327.4345666,0
+CMC.US,D,20130423,000000,10.911,10.9944,10.791,10.9766,2207362.278089,0
+CMC.US,D,20130424,000000,10.9984,11.2267,10.9984,11.1592,1700258.1047496,0
+CMC.US,D,20130425,000000,11.2267,11.3011,11.0887,11.1861,1466453.6867822,0
+CMC.US,D,20130426,000000,11.4044,11.4868,11.2615,11.4113,2503546.5796154,0
+CMC.US,D,20130429,000000,11.5046,11.5532,11.3279,11.4649,1024387.2042026,0
+CMC.US,D,20130430,000000,11.3885,11.5761,11.2465,11.5602,1416252.5649525,0
+CMC.US,D,20130501,000000,11.4798,11.5463,11.2863,11.4044,1472169.2820245,0
+CMC.US,D,20130502,000000,11.457,11.5126,11.2367,11.4352,1090208.7365096,0
+CMC.US,D,20130503,000000,11.6178,11.989,11.5761,11.9334,997425.27148961,0
+CMC.US,D,20130506,000000,11.9612,11.9612,11.6882,11.8559,715918.35256335,0
+CMC.US,D,20130507,000000,11.9017,12.0039,11.8073,11.9969,941706.02606696,0
+CMC.US,D,20130508,000000,12.0039,12.4089,11.9711,12.3175,1647794.1190182,0
+CMC.US,D,20130509,000000,12.2907,12.3026,12.0674,12.1468,1453604.9319566,0
+CMC.US,D,20130510,000000,12.1636,12.1846,11.8559,12.0198,1166249.4266771,0
+CMC.US,D,20130513,000000,11.9413,12.0515,11.8927,12.0515,1310430.9335247,0
+CMC.US,D,20130514,000000,11.9969,12.1071,11.9612,12.0754,1149046.2204788,0
+CMC.US,D,20130515,000000,11.9711,12.1071,11.8223,12.0842,1095828.6184524,0
+CMC.US,D,20130516,000000,11.981,12.2838,11.8927,11.9969,1255289.9979328,0
+CMC.US,D,20130517,000000,12.1071,12.2758,12.0754,12.2232,614525.72813113,0
+CMC.US,D,20130520,000000,12.2024,12.5419,12.2024,12.5359,933029.36359082,0
+CMC.US,D,20130521,000000,12.6044,12.7712,12.3423,12.6222,929969.56053231,0
+CMC.US,D,20130522,000000,12.66,12.8008,12.2838,12.4227,1181563.554596,0
+CMC.US,D,20130523,000000,12.2659,12.4019,12.115,12.3026,1187681.1456962,0
+CMC.US,D,20130524,000000,12.1558,12.2957,12.1071,12.1944,1055819.451756,0
+CMC.US,D,20130528,000000,12.3701,12.4683,12.249,12.3701,742644.528307,0
+CMC.US,D,20130529,000000,12.2232,12.3106,11.9185,12.122,1458251.5607699,0
+CMC.US,D,20130530,000000,12.1776,12.1944,12.0198,12.13,1132972.4312145,0
+CMC.US,D,20130531,000000,12.0902,12.3334,11.9513,12.1924,2090697.8410913,0
+CMC.US,D,20130603,000000,12.2659,12.3423,11.981,12.1002,1963452.5507119,0
+CMC.US,D,20130604,000000,12.0584,12.2084,11.6416,11.9185,1721439.9616816,0
+CMC.US,D,20130605,000000,11.8073,11.9185,11.6495,11.6644,1076166.0842113,0
+CMC.US,D,20130606,000000,11.6346,11.7577,11.6039,11.7429,989713.80207573,0
+CMC.US,D,20130607,000000,11.7031,11.7736,11.4649,11.5602,868143.80660201,0
+CMC.US,D,20130610,000000,11.5394,11.6952,11.3954,11.5532,592807.87672201,0
+CMC.US,D,20130611,000000,11.3667,11.4044,11.1731,11.2167,2182859.6734188,0
+CMC.US,D,20130612,000000,11.3011,11.3806,11.0381,11.1354,1484453.8321373,0
+CMC.US,D,20130613,000000,11.1354,11.6882,11.0719,11.6416,1465694.0254367,0
+CMC.US,D,20130614,000000,11.6952,11.7111,11.4649,11.5532,780798.87201009,0
+CMC.US,D,20130617,000000,11.6555,11.8073,11.585,11.716,1373225.910551,0
+CMC.US,D,20130618,000000,11.6803,11.8223,11.5602,11.6495,1325291.6826565,0
+CMC.US,D,20130619,000000,11.5761,11.6882,11.449,11.5602,931332.71941877,0
+CMC.US,D,20130620,000000,11.3567,11.4352,11.1106,11.2545,1817072.6605012,0
+CMC.US,D,20130621,000000,11.2694,11.3091,10.9944,11.0381,1825195.1933487,0
+CMC.US,D,20130624,000000,10.8832,10.9359,10.6203,10.7086,1933565.8210682,0
+CMC.US,D,20130625,000000,10.8584,10.9984,10.6619,10.9508,1624535.7872414,0
+CMC.US,D,20130626,000000,11.0084,11.055,10.7771,10.9855,2357153.5917952,0
+CMC.US,D,20130627,000000,10.9428,11.5761,10.911,11.4868,2048329.0896853,0
+CMC.US,D,20130628,000000,11.5562,11.7955,11.4153,11.7547,12371246.211974,0
+CMC.US,D,20130701,000000,11.7736,11.8381,11.6088,11.6882,2217700.3219426,0
+CMC.US,D,20130702,000000,11.6644,11.7667,11.3667,11.5394,1923124.0038477,0
+CMC.US,D,20130703,000000,11.4868,11.5214,11.3369,11.4352,1534590.4734286,0
+CMC.US,D,20130705,000000,11.6108,11.6734,11.3557,11.4798,986503.88026327,0
+CMC.US,D,20130708,000000,11.5542,11.6664,11.4798,11.4966,1444738.8578984,0
+CMC.US,D,20130709,000000,11.6436,11.8659,11.596,11.7359,1429300.8064444,0
+CMC.US,D,20130710,000000,11.7607,11.8659,11.6277,11.8023,1081655.9975686,0
+CMC.US,D,20130711,000000,11.9671,12.2084,11.9364,12.0386,1212710.6772678,0
+CMC.US,D,20130712,000000,11.9671,12.0644,11.7438,11.8173,974364.41136233,0
+CMC.US,D,20130715,000000,11.7945,11.9939,11.7945,11.9304,885658.33290078,0
+CMC.US,D,20130716,000000,11.986,12.0019,11.8501,11.9066,649542.69062769,0
+CMC.US,D,20130717,000000,11.9592,12.0555,11.8023,11.8877,844129.84351347,0
+CMC.US,D,20130718,000000,11.9155,12.256,11.8877,12.2014,870772.39605861,0
+CMC.US,D,20130719,000000,12.1924,12.2143,12.0724,12.1538,583914.59993649,0
+CMC.US,D,20130722,000000,12.1538,12.2828,12.1358,12.1746,813812.90777621,0
+CMC.US,D,20130723,000000,12.2897,12.5507,12.2222,12.4455,956135.56159681,0
+CMC.US,D,20130724,000000,12.4237,12.4545,12.1746,12.3423,1199848.8248328,0
+CMC.US,D,20130725,000000,12.256,12.5121,12.256,12.4019,1120593.1753106,0
+CMC.US,D,20130726,000000,12.3423,12.4693,12.2748,12.4019,752062.7169771,0
+CMC.US,D,20130729,000000,12.3255,12.4019,12.2143,12.3255,643428.12205272,0
+CMC.US,D,20130730,000000,12.3423,12.4019,12.2014,12.3761,529647.17414089,0
+CMC.US,D,20130731,000000,12.3691,12.5379,12.3334,12.3513,883264.49290504,0
+CMC.US,D,20130801,000000,12.5121,12.796,12.4951,12.6401,1619500.2601796,0
+CMC.US,D,20130802,000000,12.6153,12.6947,12.4317,12.5657,561330.29128985,0
+CMC.US,D,20130805,000000,12.5577,12.7492,12.4237,12.52,730407.33108974,0
+CMC.US,D,20130806,000000,12.4177,12.5031,12.384,12.4455,643120.83198593,0
+CMC.US,D,20130807,000000,12.4089,12.5379,12.3423,12.4625,462971.27469735,0
+CMC.US,D,20130808,000000,12.5577,12.8228,12.5121,12.6153,979110.78350875,0
+CMC.US,D,20130809,000000,12.656,12.8842,12.6401,12.7185,1036402.7495683,0
+CMC.US,D,20130812,000000,12.6629,12.925,12.6401,12.916,812121.30114623,0
+CMC.US,D,20130813,000000,12.9002,12.9597,12.6401,12.7652,877086.45129989,0
+CMC.US,D,20130814,000000,12.796,12.916,12.6947,12.7254,1132169.4470072,0
+CMC.US,D,20130815,000000,12.5577,12.6629,12.3939,12.6063,1189479.5482183,0
+CMC.US,D,20130816,000000,12.5121,12.6768,12.4873,12.5289,736869.49006812,0
+CMC.US,D,20130819,000000,12.5121,12.5289,12.2222,12.2649,514343.12130619,0
+CMC.US,D,20130820,000000,12.2322,12.5746,12.1746,12.5289,921702.95398137,0
+CMC.US,D,20130821,000000,12.4545,12.4545,12.0813,12.0813,1007613.1965893,0
+CMC.US,D,20130822,000000,12.1686,12.5507,12.1686,12.4545,501743.22105927,0
+CMC.US,D,20130823,000000,12.4625,12.5746,12.3939,12.4625,476771.11746739,0
+CMC.US,D,20130826,000000,12.52,12.796,12.52,12.649,843172.71051853,0
+CMC.US,D,20130827,000000,12.4873,12.5657,12.256,12.2828,1077506.0704042,0
+CMC.US,D,20130828,000000,12.2649,12.3016,12.113,12.1924,974692.85910585,0
+CMC.US,D,20130829,000000,12.1846,12.2143,12.0555,12.127,877101.56392612,0
+CMC.US,D,20130830,000000,12.1746,12.2133,11.7726,11.9423,1781515.6734938,0
+CMC.US,D,20130903,000000,12.1448,12.2748,11.7131,11.8877,1647324.6200964,0
+CMC.US,D,20130904,000000,11.8749,11.9761,11.8501,11.9443,702945.67420262,0
+CMC.US,D,20130905,000000,12.0019,12.7492,12.0019,12.3096,2058038.4482876,0
+CMC.US,D,20130906,000000,12.3691,12.5815,12.2649,12.384,994421.88890236,0
+CMC.US,D,20130909,000000,12.4625,12.779,12.4545,12.7254,688100.03769707,0
+CMC.US,D,20130910,000000,12.8316,13.0213,12.6768,12.8714,824609.367959,0
+CMC.US,D,20130911,000000,12.8496,13.0431,12.6312,13.0213,1025912.5719439,0
+CMC.US,D,20130912,000000,12.925,12.9815,12.7652,12.8763,891168.39642632,0
+CMC.US,D,20130913,000000,13.2079,13.2356,12.9428,12.9756,1001194.3604728,0
+CMC.US,D,20130916,000000,13.2138,13.3329,13.0213,13.0699,1090689.3180238,0
+CMC.US,D,20130917,000000,13.0272,13.2515,13.0123,13.2138,892284.71575094,0
+CMC.US,D,20130918,000000,13.3567,13.5711,13.053,13.5136,1120275.8101597,0
+CMC.US,D,20130919,000000,13.5711,13.6287,13.3656,13.5056,875602.39140354,0
+CMC.US,D,20130920,000000,13.5532,13.5711,13.3964,13.4868,2202859.7229791,0
+CMC.US,D,20130923,000000,13.452,13.6932,13.452,13.5384,1061390.9732949,0
+CMC.US,D,20130924,000000,13.5443,13.6753,13.5304,13.5384,1184250.5795408,0
+CMC.US,D,20130925,000000,13.5384,13.6753,13.4937,13.5224,790549.53845738,0
+CMC.US,D,20130926,000000,13.5532,13.6435,13.5224,13.5969,803786.18402303,0
+CMC.US,D,20130927,000000,13.462,13.5969,13.3656,13.5384,933138.17449973,0
+CMC.US,D,20130930,000000,13.4212,13.7021,13.3646,13.6058,1185384.0265084,0
+CMC.US,D,20131001,000000,13.4688,13.7081,13.2813,13.316,2356196.4588003,0
+CMC.US,D,20131002,000000,13.2287,13.2992,13.1503,13.2287,1532834.3862599,0
+CMC.US,D,20131003,000000,13.2287,13.2902,13.0123,13.0272,1057242.053639,0
+CMC.US,D,20131004,000000,13.0213,13.2138,12.9895,13.1503,1041483.6145087,0
+CMC.US,D,20131007,000000,13.0837,13.1999,12.9508,13.1095,1188689.6616204,0
+CMC.US,D,20131008,000000,13.0759,13.1553,12.9428,12.9597,923882.19468455,0
+CMC.US,D,20131009,000000,13.0272,13.0272,12.796,12.8644,1298430.5007851,0
+CMC.US,D,20131010,000000,13.0699,13.2287,13.0053,13.1721,1122808.6863168,0
+CMC.US,D,20131011,000000,13.0837,13.3081,13.0837,13.2654,908130.80811328,0
+CMC.US,D,20131014,000000,13.1363,13.462,13.1363,13.3964,1067365.4982,0
+CMC.US,D,20131015,000000,13.462,13.6049,13.3826,13.4352,1023577.1674363,0
+CMC.US,D,20131016,000000,13.4212,13.5136,13.2723,13.316,816006.25359722,0
+CMC.US,D,20131017,000000,13.316,13.7467,13.2723,13.6753,922184.54300408,0
+CMC.US,D,20131018,000000,13.8451,13.8451,13.6356,13.7219,1247569.4609431,0
+CMC.US,D,20131021,000000,13.7527,13.8709,13.6843,13.8203,1165330.579002,0
+CMC.US,D,20131022,000000,13.9413,13.9592,13.7527,13.8281,1171953.939327,0
+CMC.US,D,20131023,000000,13.7855,14.0574,13.5532,14.0396,914130.52072887,0
+CMC.US,D,20131024,000000,14.0496,14.5121,14.0496,14.4713,1603305.5699055,0
+CMC.US,D,20131025,000000,14.4713,14.6024,14.3056,14.5279,1311259.1054425,0
+CMC.US,D,20131028,000000,14.4783,14.6649,14.4634,14.6222,1170342.9333702,0
+CMC.US,D,20131029,000000,14.6649,14.791,14.5279,14.791,1046496.9763854,0
+CMC.US,D,20131030,000000,14.7999,14.8237,14.5686,14.6024,1024840.5829896,0
+CMC.US,D,20131031,000000,14.7672,14.9527,14.6888,14.7364,1377133.0281871,0
+CMC.US,D,20131101,000000,14.6083,14.8316,14.4961,14.7364,1897439.5918059,0
+CMC.US,D,20131104,000000,14.8882,14.9845,14.792,14.8148,1384639.9733926,0
+CMC.US,D,20131105,000000,14.7672,15.0341,14.5021,14.8961,1654326.8035857,0
+CMC.US,D,20131106,000000,15.0491,15.1036,14.8237,15.0341,1005215.3265599,0
+CMC.US,D,20131107,000000,15.1353,15.2376,14.7999,14.8396,1378018.6280845,0
+CMC.US,D,20131108,000000,14.8068,15.323,14.7194,15.2922,1011177.7613641,0
+CMC.US,D,20131111,000000,15.2832,15.3458,15.1552,15.306,618227.31405047,0
+CMC.US,D,20131112,000000,15.2038,15.2992,15.0193,15.179,757731.96683232,0
+CMC.US,D,20131113,000000,15.0193,15.1651,14.8882,15.1552,774085.84343619,0
+CMC.US,D,20131114,000000,15.1651,15.323,15.0261,15.2554,630856.43204144,0
+CMC.US,D,20131115,000000,15.2644,15.3924,15.2177,15.3378,553875.73652198,0
+CMC.US,D,20131118,000000,15.1115,15.3854,15.0659,15.2554,829487.72370789,0
+CMC.US,D,20131119,000000,15.2376,15.5611,15.1731,15.2475,838671.16291712,0
+CMC.US,D,20131120,000000,15.3636,15.4828,15.0093,15.0559,1553472.1886474,0
+CMC.US,D,20131121,000000,15.1264,15.5344,15.1264,15.5096,1224547.8936441,0
+CMC.US,D,20131122,000000,15.455,15.4996,15.2475,15.4828,1144793.5274561,0
+CMC.US,D,20131125,000000,15.4004,15.5611,15.3776,15.4828,745764.78187047,0
+CMC.US,D,20131126,000000,15.4341,15.5919,15.314,15.5264,938763.09398466,0
+CMC.US,D,20131127,000000,15.5611,15.6515,15.4639,15.6515,864389.83024505,0
+CMC.US,D,20131129,000000,15.5919,15.8113,15.4996,15.583,548613.5200667,0
+CMC.US,D,20131202,000000,15.5671,15.852,15.4262,15.6277,1044541.4025504,0
+CMC.US,D,20131203,000000,15.5185,15.8857,15.4996,15.6615,865126.31889695,0
+CMC.US,D,20131204,000000,15.7448,15.9006,15.583,15.7319,843695.60738629,0
+CMC.US,D,20131205,000000,15.6773,15.8599,15.6277,15.7875,767187.43331379,0
+CMC.US,D,20131206,000000,15.98,16.0524,15.8341,15.9403,954046.99665104,0
+CMC.US,D,20131209,000000,15.9175,16.1805,15.9175,16.0524,779319.84965582,0
+CMC.US,D,20131210,000000,16.0524,16.2381,15.7051,15.7795,1331146.3140603,0
+CMC.US,D,20131211,000000,15.7944,15.843,15.5393,15.6098,833602.38807767,0
+CMC.US,D,20131212,000000,15.6883,15.6883,15.448,15.5552,876838.60422962,0
+CMC.US,D,20131213,000000,15.5671,15.7547,15.4907,15.715,642776.26410776,0
+CMC.US,D,20131216,000000,15.7389,15.9552,15.6615,15.9086,767964.22230231,0
+CMC.US,D,20131217,000000,15.8043,15.9086,15.6703,15.8758,523758.28745104,0
+CMC.US,D,20131218,000000,15.843,15.98,15.6009,15.8113,1336878.0294372,0
+CMC.US,D,20131219,000000,15.8272,16.0356,15.7547,15.7875,1336235.239068,0
+CMC.US,D,20131220,000000,15.7637,15.852,15.6277,15.6277,2265968.0351226,0
+CMC.US,D,20131223,000000,15.7051,15.7547,15.6187,15.7249,1173878.2804009,0
+CMC.US,D,20131224,000000,15.7706,15.9552,15.5185,15.9086,1268004.754139,0
+CMC.US,D,20131226,000000,16.0276,16.2997,15.98,16.2381,1227317.5342789,0
+CMC.US,D,20131227,000000,16.251,16.4535,16.1656,16.4475,831413.07229032,0
+CMC.US,D,20131230,000000,16.4535,16.5726,16.1885,16.2222,1109629.4687308,0
+CMC.US,D,20131231,000000,16.246,16.3641,16.107,16.3165,862488.6618646,0
+CMC.US,D,20140102,000000,16.3235,16.3731,15.9006,16.0276,1329193.7627506,0
+CMC.US,D,20140103,000000,16.0524,16.2133,15.9958,16.1567,1013258.2662426,0
+CMC.US,D,20140106,000000,16.1339,16.1726,15.7051,15.8758,1539208.8920062,0
+CMC.US,D,20140107,000000,16.3403,17.0163,15.9482,16.0446,2807524.9662457,0
+CMC.US,D,20140108,000000,16.0594,16.4068,15.7795,16.2917,2011540.9273939,0
+CMC.US,D,20140109,000000,16.2997,16.4147,16.1339,16.3403,1379204.4654898,0
+CMC.US,D,20140110,000000,16.2917,16.511,16.1726,16.5011,936387.3891404,0
+CMC.US,D,20140113,000000,16.4147,16.5269,15.9958,16.0594,1025021.9345044,0
+CMC.US,D,20140114,000000,16.107,16.3571,15.9958,16.3235,776977.39258929,0
+CMC.US,D,20140115,000000,16.3403,16.5338,16.2997,16.519,956570.8052324,0
+CMC.US,D,20140116,000000,16.5338,16.7184,16.519,16.5666,624878.88461102,0
+CMC.US,D,20140117,000000,16.5269,16.6628,16.3969,16.4783,724045.92295292,0
+CMC.US,D,20140121,000000,16.4465,16.5418,16.3313,16.511,1161665.2633856,0
+CMC.US,D,20140122,000000,16.511,16.7125,16.4137,16.5586,904268.02084743,0
+CMC.US,D,20140123,000000,16.4465,16.656,16.2301,16.2361,1133758.2877788,0
+CMC.US,D,20140124,000000,16.0018,16.0416,15.2485,15.2922,1890786.0062285,0
+CMC.US,D,20140127,000000,15.3656,15.3706,14.8217,15.0401,1510418.3315188,0
+CMC.US,D,20140128,000000,15.1185,15.2842,14.9755,15.2177,1193540.814642,0
+CMC.US,D,20140129,000000,15.0261,15.3706,15.0083,15.2654,1316244.2570834,0
+CMC.US,D,20140130,000000,15.4282,15.5781,15.2386,15.4758,1058009.7750518,0
+CMC.US,D,20140131,000000,15.1731,15.6317,15.1453,15.3864,1031959.6374551,0
+CMC.US,D,20140203,000000,15.3944,15.4282,14.92,15.1453,2918148.3827827,0
+CMC.US,D,20140204,000000,15.2386,15.4182,15.1185,15.2922,1973565.9201888,0
+CMC.US,D,20140205,000000,15.2247,15.3318,15.0549,15.1036,949332.86477391,0
+CMC.US,D,20140206,000000,15.1353,15.2922,15.1115,15.1651,870957.7776071,0
+CMC.US,D,20140207,000000,15.2177,15.3566,15.0549,15.2922,952932.69234325,0
+CMC.US,D,20140210,000000,15.2485,15.3002,15.0947,15.2654,1214151.4143023,0
+CMC.US,D,20140211,000000,15.2485,15.5949,15.2108,15.586,704796.46716228,0
+CMC.US,D,20140212,000000,15.6921,15.7587,15.5215,15.7487,787855.46095376,0
+CMC.US,D,20140213,000000,15.6039,16.0316,15.586,16.0168,787732.54492704,0
+CMC.US,D,20140214,000000,16.0168,16.2669,15.9452,16.2113,781705.62958423,0
+CMC.US,D,20140218,000000,16.2023,16.3065,16.0723,16.3065,643225.61286117,0
+CMC.US,D,20140219,000000,16.2113,16.3165,15.8143,15.8381,1006954.2860854,0
+CMC.US,D,20140220,000000,15.8708,16.0168,15.7587,15.992,837855.0811004,0
+CMC.US,D,20140221,000000,16.0088,16.0088,15.5493,15.7408,1306218.5408386,0
+CMC.US,D,20140224,000000,15.5115,15.6039,15.315,15.3566,1119856.6866588,0
+CMC.US,D,20140225,000000,15.2842,15.4182,14.8703,15.0947,1551429.9690888,0
+CMC.US,D,20140226,000000,15.1185,15.3944,15.0401,15.3864,1106489.0649991,0
+CMC.US,D,20140227,000000,15.324,15.6317,15.324,15.6317,749842.16842887,0
+CMC.US,D,20140228,000000,15.5949,15.7091,15.4927,15.6217,879189.12136349,0
+CMC.US,D,20140303,000000,15.4351,15.5493,15.1552,15.2247,690786.05513336,0
+CMC.US,D,20140304,000000,15.3656,15.7914,15.3656,15.7091,1244281.9609826,0
+CMC.US,D,20140305,000000,15.6843,15.7587,15.4847,15.6733,771421.99118504,0
+CMC.US,D,20140306,000000,15.7408,15.984,15.6843,15.8708,646561.4732256,0
+CMC.US,D,20140307,000000,15.9135,16.0246,15.5949,15.9602,787961.2493374,0
+CMC.US,D,20140310,000000,15.9056,15.9056,15.5493,15.6643,518975.64500164,0
+CMC.US,D,20140311,000000,15.7091,15.8708,15.45,15.5344,741688.40282048,0
+CMC.US,D,20140312,000000,15.4758,15.7189,15.4024,15.457,788735.01580067,0
+CMC.US,D,20140313,000000,15.5493,15.5493,15.0797,15.1552,846575.0664384,0
+CMC.US,D,20140314,000000,15.0401,15.2485,14.9428,15.1353,667277.86126951,0
+CMC.US,D,20140317,000000,15.2177,15.5493,15.1651,15.2564,1106970.6540218,0
+CMC.US,D,20140318,000000,15.307,15.6317,15.2108,15.586,1006901.8956478,0
+CMC.US,D,20140319,000000,15.5572,15.6039,15.2654,15.457,747056.40765941,0
+CMC.US,D,20140320,000000,15.3566,15.6555,15.2922,15.5423,543609.22576586,0
+CMC.US,D,20140321,000000,15.5215,15.6317,15.3468,15.444,3062218.0561961,0
+CMC.US,D,20140324,000000,15.4758,15.6118,15.2564,15.4282,2141745.2699903,0
+CMC.US,D,20140325,000000,15.5344,15.8143,15.45,15.6843,1670141.6631872,0
+CMC.US,D,20140326,000000,15.848,15.848,15.2485,15.2922,1162494.4428118,0
+CMC.US,D,20140327,000000,15.7487,15.8143,15.3318,15.444,1280810.1861027,0
+CMC.US,D,20140328,000000,15.2564,15.3656,14.8634,14.9517,1343763.3419502,0
+CMC.US,D,20140331,000000,15.0549,15.3796,15.0331,15.2386,1318741.870446,0
+CMC.US,D,20140401,000000,15.2743,15.4659,15.1651,15.45,888422.9359935,0
+CMC.US,D,20140402,000000,15.4282,15.7408,15.3864,15.7189,1010832.1859775,0
+CMC.US,D,20140403,000000,15.5949,15.8639,15.444,15.7825,1131829.9166711,0
+CMC.US,D,20140404,000000,15.9672,16.0018,15.3566,15.4927,1236050.6172263,0
+CMC.US,D,20140407,000000,15.444,15.5631,15.0451,15.1522,1106940.4287693,0
+CMC.US,D,20140408,000000,15.1095,15.3934,15.1095,15.3646,1233169.1431573,0
+CMC.US,D,20140409,000000,15.4758,15.6415,15.4014,15.5582,848704.93922922,0
+CMC.US,D,20140410,000000,15.5582,15.579,15.1095,15.2019,939179.19496034,0
+CMC.US,D,20140411,000000,15.1522,15.2177,15.0619,15.1235,987811.62618687,0
+CMC.US,D,20140414,000000,15.306,16.0048,15.1949,15.6415,1301577.9570758,0
+CMC.US,D,20140415,000000,15.6127,15.6941,15.1621,15.6415,1116217.5662612,0
+CMC.US,D,20140416,000000,15.7686,15.8252,15.6485,15.7686,670723.54005125,0
+CMC.US,D,20140417,000000,15.7349,16.0118,15.6415,15.7845,937377.76991305,0
+CMC.US,D,20140421,000000,15.7209,15.8083,15.4847,15.579,1095268.4437732,0
+CMC.US,D,20140422,000000,15.5026,15.6327,15.2019,15.45,1260836.3317612,0
+CMC.US,D,20140423,000000,15.4659,15.6565,15.3696,15.579,630535.03685683,0
+CMC.US,D,20140424,000000,15.7299,15.7299,15.4272,15.5959,860426.29213763,0
+CMC.US,D,20140425,000000,15.5115,15.6853,15.3854,15.45,921194.16223143,0
+CMC.US,D,20140428,000000,15.4758,15.6227,15.2286,15.4014,841168.77627968,0
+CMC.US,D,20140429,000000,15.5115,15.6803,15.4758,15.5423,924804.06488493,0
+CMC.US,D,20140430,000000,15.457,15.6227,15.3558,15.5959,1063444.2754461,0
+CMC.US,D,20140501,000000,15.6127,15.8411,15.4659,15.7209,1110817.321153,0
+CMC.US,D,20140502,000000,15.8013,16.109,15.6941,15.97,1003273.8578428,0
+CMC.US,D,20140505,000000,15.9165,15.9552,15.5344,15.579,630375.85052715,0
+CMC.US,D,20140506,000000,15.5582,15.6227,15.2724,15.3458,770829.5762366,0
+CMC.US,D,20140507,000000,15.3458,15.4758,15.1095,15.4659,1116696.1327586,0
+CMC.US,D,20140508,000000,15.444,15.7209,15.2634,15.3558,845376.1314237,0
+CMC.US,D,20140509,000000,15.2465,15.444,15.1701,15.4113,717444.72781316,0
+CMC.US,D,20140512,000000,15.5711,16.0524,15.5344,16.0048,917107.7080973,0
+CMC.US,D,20140513,000000,15.97,16.0276,15.7021,15.7021,628145.22689476,0
+CMC.US,D,20140514,000000,15.7021,15.7507,15.4927,15.5631,692828.27469201,0
+CMC.US,D,20140515,000000,15.4847,15.579,15.0451,15.4014,1030055.4465493,0
+CMC.US,D,20140516,000000,15.3458,15.457,15.186,15.457,653200.95368515,0
+CMC.US,D,20140519,000000,15.3786,15.579,15.2822,15.5344,495222.62659277,0
+CMC.US,D,20140520,000000,15.45,15.45,14.7284,14.8981,1220367.7412272,0
+CMC.US,D,20140521,000000,14.9389,15.0451,14.6808,14.8416,688445.61308366,0
+CMC.US,D,20140522,000000,14.8674,14.9389,14.7602,14.8028,519722.20873769,0
+CMC.US,D,20140523,000000,14.8416,15.1235,14.7602,15.0619,650339.62978452,0
+CMC.US,D,20140527,000000,15.2177,15.3696,15.0927,15.2634,1177087.194705,0
+CMC.US,D,20140528,000000,15.1949,15.2634,14.8833,14.8902,696687.0319242,0
+CMC.US,D,20140529,000000,14.918,14.9657,14.6897,14.8902,917004.9422389,0
+CMC.US,D,20140530,000000,14.8505,14.8505,14.3701,14.4217,1297543.8933794,0
+CMC.US,D,20140602,000000,14.4683,14.5756,14.2738,14.4287,1034673.865127,0
+CMC.US,D,20140603,000000,14.3155,14.3304,14.1528,14.2172,1219006.5973576,0
+CMC.US,D,20140604,000000,14.2172,14.4743,14.1607,14.2738,774653.07067423,0
+CMC.US,D,20140605,000000,14.3304,14.5656,14.1994,14.518,1092000.0864727,0
+CMC.US,D,20140606,000000,14.6004,14.6728,14.5081,14.5656,1091716.9766078,0
+CMC.US,D,20140609,000000,14.6004,14.6808,14.4069,14.4595,1233313.2168608,0
+CMC.US,D,20140610,000000,14.4743,14.5845,14.3979,14.4912,825705.5371153,0
+CMC.US,D,20140611,000000,14.4683,14.5081,14.3553,14.4823,850774.3615151,0
+CMC.US,D,20140612,000000,14.2818,14.2997,14.0257,14.1358,758761.64043318,0
+CMC.US,D,20140613,000000,14.1528,14.2997,14.0982,14.2172,632832.15604466,0
+CMC.US,D,20140616,000000,14.2321,14.2997,14.0446,14.0892,561625.49125565,0
+CMC.US,D,20140617,000000,14.0356,14.648,14.0257,14.518,1319501.5317914,0
+CMC.US,D,20140618,000000,14.5845,14.8416,14.4823,14.784,1298379.117856,0
+CMC.US,D,20140619,000000,14.9081,14.9477,14.6391,14.7284,774419.32872179,0
+CMC.US,D,20140620,000000,14.6808,14.776,14.6004,14.6133,1467834.9808202,0
+CMC.US,D,20140623,000000,14.7046,14.7364,14.4217,14.4743,891114.99848029,0
+CMC.US,D,20140624,000000,14.3979,14.7602,14.3553,14.4137,839667.58874026,0
+CMC.US,D,20140625,000000,14.3393,14.6302,14.2738,14.5845,858576.50668638,0
+CMC.US,D,20140626,000000,14.656,14.7602,14.4595,14.6986,837915.53160534,0
+CMC.US,D,20140627,000000,13.5572,14.3463,13.5572,14.107,2025252.1094234,0
+CMC.US,D,20140630,000000,14.113,14.2321,13.8719,14.0634,1958706.1785655,0
+CMC.US,D,20140701,000000,14.1528,14.3879,14.113,14.3066,1625508.0328626,0
+CMC.US,D,20140702,000000,14.2401,14.5656,14.1776,14.4287,1611283.0215412,0
+CMC.US,D,20140703,000000,14.4823,14.776,14.4445,14.7512,933988.51160259,0
+CMC.US,D,20140707,000000,14.7433,14.7433,14.248,14.2818,1580141.9439198,0
+CMC.US,D,20140708,000000,14.2997,14.4147,14.1914,14.2997,1377826.1939771,0
+CMC.US,D,20140709,000000,14.2907,14.4614,14.2738,14.3553,962768.99700588,0
+CMC.US,D,20140710,000000,14.0237,14.3889,14.0237,14.1348,987187.97847753,0
+CMC.US,D,20140711,000000,14.0962,14.1597,13.994,14.0892,1125632.732406,0
+CMC.US,D,20140714,000000,14.248,14.2738,13.981,14.0515,866473.35764875,0
+CMC.US,D,20140715,000000,14.0892,14.2818,14.0168,14.2163,1282961.2165703,0
+CMC.US,D,20140716,000000,14.3553,14.6678,14.3155,14.4525,1354942.655331,0
+CMC.US,D,20140717,000000,14.3066,14.5676,14.1835,14.3631,1211466.4043744,0
+CMC.US,D,20140718,000000,14.3304,14.8465,14.3304,14.7711,1453459.8507448,0
+CMC.US,D,20140721,000000,14.65,14.8306,14.4932,14.7552,1249889.7528244,0
+CMC.US,D,20140722,000000,14.8386,14.9855,14.7642,14.9031,1681901.3014154,0
+CMC.US,D,20140723,000000,14.9617,14.9617,14.7472,14.8793,1562586.109776,0
+CMC.US,D,20140724,000000,14.9031,14.9935,14.7642,14.8386,1304757.6536358,0
+CMC.US,D,20140725,000000,14.7166,14.8465,14.6083,14.7314,651013.65291464,0
+CMC.US,D,20140728,000000,14.7642,14.788,14.4843,14.6083,847304.50253138,0
+CMC.US,D,20140729,000000,14.6758,14.778,14.5101,14.5101,695089.12357688,0
+CMC.US,D,20140730,000000,14.6916,14.7086,14.4703,14.4932,984312.54945909,0
+CMC.US,D,20140731,000000,14.2738,14.4079,14.0426,14.1051,961253.70434864,0
+CMC.US,D,20140801,000000,14.0237,14.2232,13.8073,13.9652,1173385.6087857,0
+CMC.US,D,20140804,000000,14.0892,14.112,13.7905,14.0704,930515.63009362,0
+CMC.US,D,20140805,000000,13.9731,14.1914,13.8669,13.989,613289.51530505,0
+CMC.US,D,20140806,000000,13.8847,14.2073,13.8321,14.0614,814114.15279251,0
+CMC.US,D,20140807,000000,14.0792,14.1597,13.7657,13.8411,762886.37988712,0
+CMC.US,D,20140808,000000,13.8242,13.994,13.7835,13.9314,688645.09974997,0
+CMC.US,D,20140811,000000,14.0515,14.0515,13.8768,13.8847,559110.75025003,0
+CMC.US,D,20140812,000000,13.8242,13.8847,13.6287,13.717,972087.44234282,0
+CMC.US,D,20140813,000000,13.8173,13.989,13.7101,13.981,735481.14347127,0
+CMC.US,D,20140814,000000,14.0237,14.0515,13.9125,14.0168,485598.90620586,0
+CMC.US,D,20140815,000000,14.1597,14.1597,13.7994,13.9314,603298.05434642,0
+CMC.US,D,20140818,000000,14.0704,14.2659,14.0237,14.2163,768122.40112358,0
+CMC.US,D,20140819,000000,14.2232,14.5279,14.2232,14.4753,1134957.2227935,0
+CMC.US,D,20140820,000000,14.4525,14.4525,14.1518,14.2401,765075.69567446,0
+CMC.US,D,20140821,000000,14.2659,14.2659,13.9731,14.126,819834.78557693,0
+CMC.US,D,20140822,000000,14.0962,14.1348,13.8947,14.112,897894.52260963,0
+CMC.US,D,20140825,000000,14.2401,14.3304,14.0088,14.0792,754688.28390845,0
+CMC.US,D,20140826,000000,14.112,14.3553,14.0892,14.3215,920454.65105429,0
+CMC.US,D,20140827,000000,14.3801,14.3801,14.2232,14.2569,575238.94496879,0
+CMC.US,D,20140828,000000,14.2073,14.2163,14.0088,14.0704,719536.31528418,0
+CMC.US,D,20140829,000000,14.0892,14.1835,13.9036,14.1348,840268.06375603,0
+CMC.US,D,20140902,000000,14.1914,14.3473,14.0892,14.2907,1358350.0487929,0
+CMC.US,D,20140903,000000,14.3066,14.7394,14.3066,14.7006,1403255.7063897,0
+CMC.US,D,20140904,000000,14.7244,14.9855,14.6332,14.7166,1179337.9685056,0
+CMC.US,D,20140905,000000,14.6678,14.7642,14.5349,14.7472,635238.08614138,0
+CMC.US,D,20140908,000000,14.7166,14.8386,14.6916,14.7166,1266158.9987214,0
+CMC.US,D,20140909,000000,14.778,14.778,14.4843,14.5011,770845.69637126,0
+CMC.US,D,20140910,000000,14.5517,14.5776,14.1686,14.248,1353772.9380604,0
+CMC.US,D,20140911,000000,14.119,14.5349,14.0962,14.5011,971568.57550872,0
+CMC.US,D,20140912,000000,14.52,14.52,14.2163,14.2907,764921.54688685,0
+CMC.US,D,20140915,000000,14.3215,14.4079,14.2163,14.248,725297.24840524,0
+CMC.US,D,20140916,000000,14.1766,14.4614,14.1766,14.3889,767532.00119197,0
+CMC.US,D,20140917,000000,14.5587,15.1075,14.5101,15.0421,2243337.3810888,0
+CMC.US,D,20140918,000000,15.1393,15.2446,14.9935,15.1691,1427272.6920035,0
+CMC.US,D,20140919,000000,15.1691,15.2704,14.8634,14.92,1644107.6457251,0
+CMC.US,D,20140922,000000,14.788,14.8793,14.5954,14.7006,1524527.4793724,0
+CMC.US,D,20140923,000000,14.6916,14.8306,14.641,14.6838,1352323.1334501,0
+CMC.US,D,20140924,000000,14.7244,14.7314,14.4227,14.4843,1121875.7335238,0
+CMC.US,D,20140925,000000,14.3711,14.3711,14.0962,14.2321,1304134.0059265,0
+CMC.US,D,20140926,000000,14.4932,14.52,14.2738,14.4079,916705.71223942,0
+CMC.US,D,20140929,000000,14.1914,14.4147,14.126,14.2321,904246.8631707,0
+CMC.US,D,20140930,000000,14.2321,14.2738,13.9225,13.9652,1257107.5431147,0
+CMC.US,D,20141001,000000,13.9225,13.9502,13.5691,13.586,1403928.7220114,0
+CMC.US,D,20141002,000000,13.6128,13.7101,13.2585,13.4084,1174530.1383459,0
+CMC.US,D,20141003,000000,13.4966,13.5691,13.1781,13.2723,1123312.4405246,0
+CMC.US,D,20141006,000000,13.4242,13.5106,13.1959,13.1959,1025284.894201,0
+CMC.US,D,20141007,000000,13.0867,13.2118,12.8456,12.8554,1119233.0389494,0
+CMC.US,D,20141008,000000,12.8456,13.0867,12.5557,13.0778,1553624.3224182,0
+CMC.US,D,20141009,000000,13.0867,13.0867,12.5557,12.6133,1068778.0249989,0
+CMC.US,D,20141010,000000,12.5409,12.7046,12.1964,12.2113,956724.95402,0
+CMC.US,D,20141013,000000,12.3245,12.6232,12.0009,12.0158,1176151.2193868,0
+CMC.US,D,20141014,000000,12.1706,12.2718,11.8629,11.9275,1762114.0839324,0
+CMC.US,D,20141015,000000,11.7537,12.1865,11.6247,12.0992,1568716.7984856,0
+CMC.US,D,20141016,000000,11.8033,12.3513,11.7865,12.246,1424527.2315707,0
+CMC.US,D,20141017,000000,12.385,12.6957,12.3334,12.4019,942072.75913028,0
+CMC.US,D,20141020,000000,12.3701,12.6391,12.3612,12.5795,716616.55589544,0
+CMC.US,D,20141021,000000,12.7126,12.9974,12.6391,12.9815,1083873.5235916,0
+CMC.US,D,20141022,000000,12.9895,13.0778,12.782,12.8456,1390850.2552671,0
+CMC.US,D,20141023,000000,13.0549,13.2049,12.8982,13.0957,1693295.2140886,0
+CMC.US,D,20141024,000000,13.1225,13.717,13.0549,13.5691,2355767.2602152,0
+CMC.US,D,20141027,000000,13.3498,13.3994,13.1533,13.325,1388321.4091436,0
+CMC.US,D,20141028,000000,13.5106,13.8242,13.3577,13.8073,1894424.1191177,0
+CMC.US,D,20141029,000000,13.8073,14.1597,13.6703,13.8847,2846952.8005863,0
+CMC.US,D,20141030,000000,13.8579,13.8669,13.2902,13.5036,2130909.5169793,0
+CMC.US,D,20141031,000000,13.7994,14.1518,13.447,14.1418,3075435.5591019,0
+CMC.US,D,20141103,000000,14.112,14.112,13.6039,13.6941,1823999.2808592,0
+CMC.US,D,20141104,000000,13.6128,13.7101,13.1781,13.3329,1338303.6538454,0
+CMC.US,D,20141105,000000,13.5106,13.5691,13.1602,13.4312,1530471.7790251,0
+CMC.US,D,20141106,000000,13.3676,13.717,13.3676,13.586,979893.61754776,0
+CMC.US,D,20141107,000000,13.5771,14.1002,13.5771,14.0128,1508996.7371441,0
+CMC.US,D,20141110,000000,14.0038,14.1468,13.6783,13.7677,1446822.385302,0
+CMC.US,D,20141111,000000,13.6703,13.7845,13.5512,13.718,723933.08201036,0
+CMC.US,D,20141112,000000,13.5949,13.9949,13.5949,13.9622,1367102.2744003,0
+CMC.US,D,20141113,000000,14.0038,14.116,13.7249,13.7497,957396.96213329,0
+CMC.US,D,20141114,000000,13.7577,13.984,13.6783,13.8877,1035440.5790314,0
+CMC.US,D,20141117,000000,13.8341,14.0466,13.7677,13.8599,732304.46943653,0
+CMC.US,D,20141118,000000,13.7925,14.0912,13.7925,13.8977,852236.2562263,0
+CMC.US,D,20141119,000000,13.7439,13.8262,13.4728,13.4808,1101285.2840319,0
+CMC.US,D,20141120,000000,13.3061,13.7041,13.2793,13.6525,945069.08915861,0
+CMC.US,D,20141121,000000,13.9681,14.109,13.7925,13.8679,994308.04045139,0
+CMC.US,D,20141124,000000,13.8679,14.0744,13.8599,13.9622,599052.4138826,0
+CMC.US,D,20141125,000000,13.9622,14.1636,13.9532,14.1299,529053.75168403,0
+CMC.US,D,20141126,000000,14.1954,14.1954,13.9532,13.991,487562.54010809,0
+CMC.US,D,20141128,000000,13.976,13.976,13.4064,13.4649,518277.44166956,0
+CMC.US,D,20141201,000000,13.3061,13.4162,13.1265,13.1651,810671.49653602,0
+CMC.US,D,20141202,000000,13.2167,13.3309,12.8852,12.9002,2056130.2273482,0
+CMC.US,D,20141203,000000,13.0103,13.4382,13.0014,13.3974,1729529.2467514,0
+CMC.US,D,20141204,000000,13.3388,13.455,13.2247,13.3884,765338.65537096,0
+CMC.US,D,20141205,000000,13.4064,13.7439,13.3826,13.5274,791748.47347207,0
+CMC.US,D,20141208,000000,13.5185,13.5185,13.0331,13.1433,992576.13348478,0
+CMC.US,D,20141209,000000,12.918,13.323,12.9091,13.2614,1079220.8497277,0
+CMC.US,D,20141210,000000,13.183,13.323,13.0579,13.2167,1618061.5381621,0
+CMC.US,D,20141211,000000,13.2327,13.4956,13.1563,13.4232,1538169.1433212,0
+CMC.US,D,20141212,000000,13.2614,13.3061,12.9002,12.918,1760501.0629589,0
+CMC.US,D,20141215,000000,12.9349,13.0927,12.777,12.8028,1916329.3670921,0
+CMC.US,D,20141216,000000,12.8306,13.1007,12.5885,12.6053,1588933.4623553,0
+CMC.US,D,20141217,000000,12.6788,13.1363,12.4337,13.0927,1241566.7258023,0
+CMC.US,D,20141218,000000,13.315,13.3388,12.9706,13.0411,1396039.9311164,0
+CMC.US,D,20141219,000000,12.9935,13.3388,12.9349,13.2614,2010886.0469237,0
+CMC.US,D,20141222,000000,13.2555,13.315,13.05,13.1363,974663.64136179,0
+CMC.US,D,20141223,000000,13.1929,13.4728,13.1651,13.3567,719465.78969508,0
+CMC.US,D,20141224,000000,13.3309,13.3736,13.1095,13.2972,440509.88207741,0
+CMC.US,D,20141226,000000,13.4382,13.4649,13.2327,13.3736,710050.62355023,0
+CMC.US,D,20141229,000000,13.3826,13.6703,13.3826,13.4728,656080.41273726,0
+CMC.US,D,20141230,000000,13.4232,13.7677,13.3974,13.6039,952066.23510575,0
+CMC.US,D,20141231,000000,13.6039,13.6783,13.4162,13.4232,650577.40177063,0
+CMC.US,D,20150102,000000,13.4162,13.6783,13.1929,13.3309,978415.60270192,0
+CMC.US,D,20150105,000000,13.1195,13.1513,12.6699,12.7364,1317526.8152966,0
+CMC.US,D,20150106,000000,12.8028,13.0173,11.8143,11.8798,3567888.5450598,0
+CMC.US,D,20150107,000000,11.9374,12.0118,11.4659,11.7478,4834072.7314917,0
+CMC.US,D,20150108,000000,12.0118,12.0972,11.7319,11.8321,3355409.0502194,0
+CMC.US,D,20150109,000000,11.9066,11.9374,11.5364,11.7061,2576187.9363883,0
+CMC.US,D,20150112,000000,11.6575,11.6843,11.2555,11.6198,2473465.4008474,0
+CMC.US,D,20150113,000000,11.6743,11.8143,11.325,11.4362,1718087.9811825,0
+CMC.US,D,20150114,000000,11.1503,11.2177,10.8704,11.1413,1437885.7856547,0
+CMC.US,D,20150115,000000,11.1503,11.1969,10.8068,10.8506,1835255.1648796,0
+CMC.US,D,20150116,000000,10.8068,10.923,10.6411,10.8764,1816681.7472359,0
+CMC.US,D,20150120,000000,10.931,10.9388,10.7165,10.8426,1555610.1215056,0
+CMC.US,D,20150121,000000,10.8506,11.0302,10.7622,10.8574,1161752.9166178,0
+CMC.US,D,20150122,000000,11.0848,11.4322,10.9984,11.3905,1459123.0555495,0
+CMC.US,D,20150123,000000,11.2287,11.2823,10.7711,10.797,1222629.5976205,0
+CMC.US,D,20150126,000000,10.8158,11.0391,10.6659,11.0133,1384824.3474326,0
+CMC.US,D,20150127,000000,10.8764,11.1503,10.8158,11.0649,1056472.3172093,0
+CMC.US,D,20150128,000000,11.3657,11.454,11.0907,11.1056,1584930.6314197,0
+CMC.US,D,20150129,000000,11.0848,11.1155,10.7711,11.0907,1631370.7243336,0
+CMC.US,D,20150130,000000,11.056,11.3657,10.9558,11.1583,1638444.4409204,0
+CMC.US,D,20150202,000000,11.2565,11.4074,11.056,11.2387,1430095.7305844,0
+CMC.US,D,20150203,000000,11.4153,11.9701,11.4153,11.9463,1718068.8385227,0
+CMC.US,D,20150204,000000,11.7279,11.9225,11.6317,11.7537,1311883.7606602,0
+CMC.US,D,20150205,000000,11.7537,12.1776,11.7458,12.1458,1109378.5991353,0
+CMC.US,D,20150206,000000,12.0902,12.4138,12.0446,12.2362,1340943.3258946,0
+CMC.US,D,20150209,000000,12.2362,12.5687,12.1776,12.1855,1145617.6693401,0
+CMC.US,D,20150210,000000,12.0902,12.2054,11.8957,12.1855,796575.44629176,0
+CMC.US,D,20150211,000000,12.128,12.2113,11.9304,12.0714,768801.46179577,0
+CMC.US,D,20150212,000000,12.3354,12.5379,12.246,12.4951,882962.24038033,0
+CMC.US,D,20150213,000000,12.5687,12.8376,12.4863,12.8008,957958.14432084,0
+CMC.US,D,20150217,000000,12.792,12.8564,12.5935,12.7195,746973.79196933,0
+CMC.US,D,20150218,000000,12.653,12.792,12.5379,12.6282,738198.39366845,0
+CMC.US,D,20150219,000000,12.521,12.8466,12.3969,12.7512,565517.49626556,0
+CMC.US,D,20150220,000000,12.7334,12.8714,12.5289,12.7692,1063203.4809348,0
+CMC.US,D,20150223,000000,12.6381,12.8376,12.4357,12.8008,712958.29283799,0
+CMC.US,D,20150224,000000,12.8466,13.1671,12.8198,13.0589,1181010.4324757,0
+CMC.US,D,20150225,000000,13.0749,13.0749,12.8098,12.8466,686968.60574622,0
+CMC.US,D,20150226,000000,12.8466,13.0103,12.7116,12.776,778395.96443861,0
+CMC.US,D,20150227,000000,12.7195,12.8763,12.5121,12.5121,1188886.1257614,0
+CMC.US,D,20150302,000000,12.4515,12.5031,12.2798,12.4515,1113905.3344471,0
+CMC.US,D,20150303,000000,12.4425,12.5031,12.3632,12.4049,624555.47440957,0
+CMC.US,D,20150304,000000,12.2054,12.5517,12.113,12.4049,989281.58096539,0
+CMC.US,D,20150305,000000,12.4138,12.5289,12.2113,12.4425,949585.74938626,0
+CMC.US,D,20150306,000000,12.2619,12.5121,12.0972,12.2282,1064463.8739628,0
+CMC.US,D,20150309,000000,12.2798,12.3632,12.2192,12.2798,737750.05242347,0
+CMC.US,D,20150310,000000,12.0515,12.1776,11.9145,11.9701,983509.56525176,0
+CMC.US,D,20150311,000000,12.0198,12.2054,11.9364,12.1855,1324294.249325,0
+CMC.US,D,20150312,000000,12.387,12.5935,12.3771,12.5855,1044494.049655,0
+CMC.US,D,20150313,000000,12.5379,12.5607,12.1776,12.4425,940201.81600229,0
+CMC.US,D,20150316,000000,12.3969,12.4357,11.8579,12.0614,1246944.8057254,0
+CMC.US,D,20150317,000000,11.989,12.246,11.9304,12.1776,1152401.2235032,0
+CMC.US,D,20150318,000000,12.0198,12.4605,12.0198,12.4515,1931770.4410713,0
+CMC.US,D,20150319,000000,12.3016,12.3016,11.8391,12.0198,1666647.6240014,0
+CMC.US,D,20150320,000000,12.113,12.3096,11.8639,12.2877,2835162.9371055,0
+CMC.US,D,20150323,000000,12.3096,12.7434,12.3016,12.6202,1835774.0317137,0
+CMC.US,D,20150324,000000,12.6202,12.7195,12.4683,12.7036,1060255.5113104,0
+CMC.US,D,20150325,000000,12.8286,12.9706,12.4863,12.5607,1402724.7494547,0
+CMC.US,D,20150326,000000,13.1275,13.2039,12.4287,12.7036,2314778.7953387,0
+CMC.US,D,20150327,000000,12.6758,13.0749,12.5438,12.8842,1481035.3560829,0
+CMC.US,D,20150330,000000,13.0837,13.6009,12.9935,13.5404,1406096.8801221,0
+CMC.US,D,20150331,000000,13.3518,13.5483,13.185,13.46,1685514.2265941,0
+CMC.US,D,20150401,000000,13.4014,13.5334,13.2267,13.4202,1404530.2045356,0
+CMC.US,D,20150402,000000,13.3349,13.4262,13.2723,13.3766,1243455.8040817,0
+CMC.US,D,20150406,000000,13.3766,13.5483,13.1373,13.3845,1842874.9510276,0
+CMC.US,D,20150407,000000,13.4917,13.6118,13.3518,13.3914,1395848.5045174,0
+CMC.US,D,20150408,000000,13.5751,13.6207,13.3081,13.3914,1552022.3840373,0
+CMC.US,D,20150409,000000,13.3428,13.4937,13.316,13.4014,1854307.1490208,0
+CMC.US,D,20150410,000000,13.443,13.6207,13.4202,13.5334,1217596.0855756,0
+CMC.US,D,20150413,000000,13.451,13.5751,13.4202,13.451,1537217.0478683,0
+CMC.US,D,20150414,000000,13.5592,13.7051,13.4014,13.5681,2363550.2627266,0
+CMC.US,D,20150415,000000,13.6207,13.6515,13.4868,13.5244,2174398.6177436,0
+CMC.US,D,20150416,000000,13.5592,13.5592,13.2019,13.2098,1238773.9124739,0
+CMC.US,D,20150417,000000,13.0481,13.1563,12.8674,13.0729,1389404.4806905,0
+CMC.US,D,20150420,000000,13.1353,13.3081,13.0997,13.2098,1867176.0540146,0
+CMC.US,D,20150421,000000,13.2714,13.3597,13.1255,13.2257,1887434.0257294,0
+CMC.US,D,20150422,000000,13.2803,13.4014,13.1563,13.3914,2235963.4269943,0
+CMC.US,D,20150423,000000,13.3845,13.7775,13.2982,13.7349,3080761.2485874,0
+CMC.US,D,20150424,000000,13.8123,13.9642,13.7687,13.8738,1708538.8164184,0
+CMC.US,D,20150427,000000,13.9393,14.2212,13.7775,13.8371,1314066.0238886,0
+CMC.US,D,20150428,000000,13.9016,14.1954,13.8738,14.0982,1592499.0346385,0
+CMC.US,D,20150429,000000,13.8371,14.0247,13.7587,14.0008,2108043.1059762,0
+CMC.US,D,20150430,000000,13.8738,14.0982,13.7687,13.9016,2155563.2479119,0
+CMC.US,D,20150501,000000,14.0724,14.245,13.8123,13.8927,1017725.5585578,0
+CMC.US,D,20150504,000000,13.9115,13.989,13.7259,13.8738,950266.82507528,0
+CMC.US,D,20150505,000000,13.9115,14.0008,13.5334,13.5929,1248521.556396,0
+CMC.US,D,20150506,000000,13.6783,13.718,13.4202,13.4937,974188.09738958,0
+CMC.US,D,20150507,000000,13.4014,13.5493,13.2098,13.4688,753906.45737786,0
+CMC.US,D,20150508,000000,13.6614,13.6863,13.5076,13.6435,582770.07037624,0
+CMC.US,D,20150511,000000,13.6703,13.9483,13.6515,13.854,1081962.2801269,0
+CMC.US,D,20150512,000000,13.8451,13.9115,13.5592,13.6863,649085.28180696,0
+CMC.US,D,20150513,000000,13.718,13.8629,13.6287,13.7507,558771.21991394,0
+CMC.US,D,20150514,000000,13.854,14.0892,13.7775,13.9016,846512.60091663,0
+CMC.US,D,20150515,000000,13.854,13.9642,13.7507,13.9115,559484.53587226,0
+CMC.US,D,20150518,000000,13.8738,13.9721,13.6863,13.8291,679536.2161635,0
+CMC.US,D,20150519,000000,13.7955,13.8213,13.443,13.5681,837496.4081044,0
+CMC.US,D,20150520,000000,13.5929,13.8451,13.5334,13.7507,575963.34351968,0
+CMC.US,D,20150521,000000,13.7687,13.7687,13.5751,13.6356,549815.47760666,0
+CMC.US,D,20150522,000000,13.7259,13.8213,13.4688,13.7587,806394.62331131,0
+CMC.US,D,20150526,000000,13.6961,13.7259,13.2098,13.3428,727445.25634754,0
+CMC.US,D,20150527,000000,13.3428,13.5592,13.2257,13.5334,513161.31393456,0
+CMC.US,D,20150528,000000,13.4868,13.4868,13.3597,13.4778,565189.04852204,0
+CMC.US,D,20150529,000000,13.4262,13.5076,13.3428,13.461,664913.23901783,0
+CMC.US,D,20150601,000000,13.5006,13.5413,13.2426,13.443,667993.19224467,0
+CMC.US,D,20150602,000000,13.451,13.8738,13.451,13.7687,652895.67863519,0
+CMC.US,D,20150603,000000,13.7955,14.122,13.6703,13.9393,897852.20725617,0
+CMC.US,D,20150604,000000,13.7855,13.9016,13.6029,13.6515,569638.20568582,0
+CMC.US,D,20150605,000000,13.6356,13.7259,13.5155,13.6435,754936.13097871,0
+CMC.US,D,20150608,000000,13.6435,13.6614,13.1929,13.2575,940717.66031114,0
+CMC.US,D,20150609,000000,13.325,13.6863,13.316,13.5592,1045009.8939638,0
+CMC.US,D,20150610,000000,13.7507,14.2302,13.5929,13.9572,2094850.7907809,0
+CMC.US,D,20150611,000000,13.9294,14.1289,13.8828,14.0524,1650704.8108312,0
+CMC.US,D,20150612,000000,14.0247,14.0247,13.6614,13.8629,1165061.574255,0
+CMC.US,D,20150615,000000,13.7051,13.7775,13.4104,13.6863,1133185.0154902,0
+CMC.US,D,20150616,000000,13.6118,13.8123,13.5244,13.7259,757326.9484492,0
+CMC.US,D,20150617,000000,13.7507,13.7855,13.5076,13.7775,785738.68577234,0
+CMC.US,D,20150618,000000,13.8123,14.0346,13.7259,14.0008,1187626.7402418,0
+CMC.US,D,20150619,000000,13.9572,14.1368,13.8689,13.8738,1515723.8708358,0
+CMC.US,D,20150622,000000,13.9721,14.0008,13.6614,13.9205,1190372.2006746,0
+CMC.US,D,20150623,000000,13.9205,14.1458,13.8043,14.122,1152471.7490923,0
+CMC.US,D,20150624,000000,14.122,14.2034,13.854,13.9205,1340213.8898017,0
+CMC.US,D,20150625,000000,14.1954,14.7006,13.8828,14.0346,3987808.9851537,0
+CMC.US,D,20150626,000000,14.1954,14.8733,14.0892,14.4793,6020633.5278297,0
+CMC.US,D,20150629,000000,14.2798,14.6212,14.0812,14.0982,3019631.6829723,0
+CMC.US,D,20150630,000000,14.2977,14.3641,13.3696,13.4688,3062123.350405,0
+CMC.US,D,20150701,000000,13.5413,13.7687,13.4262,13.6783,2099208.2646788,0
+CMC.US,D,20150702,000000,13.7051,13.7051,13.1563,13.4688,2450949.602773,0
+CMC.US,D,20150706,000000,13.3597,13.6435,13.1741,13.2575,2527362.063546,0
+CMC.US,D,20150707,000000,13.1919,13.5959,12.7185,13.453,2280113.4532792,0
+CMC.US,D,20150708,000000,13.3081,13.453,13.0709,13.1503,1454824.0171396,0
+CMC.US,D,20150709,000000,13.4282,13.4878,13.183,13.2019,1264173.1996341,0
+CMC.US,D,20150710,000000,13.463,13.6227,13.3438,13.5096,1345576.8570985,0
+CMC.US,D,20150713,000000,13.6058,13.9989,13.5026,13.8669,1524497.2541199,0
+CMC.US,D,20150714,000000,13.8411,13.9691,13.7141,13.9165,749086.53711707,0
+CMC.US,D,20150715,000000,13.8321,13.8321,13.317,13.4113,1409427.7029444,0
+CMC.US,D,20150716,000000,13.5096,13.6654,13.4282,13.4788,1015106.0366769,0
+CMC.US,D,20150717,000000,13.4788,13.6654,13.183,13.183,1028377.9450371,0
+CMC.US,D,20150720,000000,13.1641,13.2426,12.9567,13.0798,759759.07376473,0
+CMC.US,D,20150721,000000,13.0629,13.5026,13.0629,13.2346,979206.49680825,0
+CMC.US,D,20150722,000000,13.1245,13.3776,12.9647,13.326,1429232.295872,0
+CMC.US,D,20150723,000000,13.3607,13.6297,13.2019,13.326,1157651.3498575,0
+CMC.US,D,20150724,000000,13.2426,13.3438,12.8108,12.911,1807927.5066117,0
+CMC.US,D,20150727,000000,12.66,13.0133,12.4386,12.6838,2362817.8041083,0
+CMC.US,D,20150728,000000,12.8296,13.3706,12.8018,13.1075,2080213.7085174,0
+CMC.US,D,20150729,000000,13.1503,13.4788,13.0213,13.453,1955682.64581,0
+CMC.US,D,20150730,000000,13.453,13.4946,13.0282,13.1175,1945965.2271403,0
+CMC.US,D,20150731,000000,13.2495,13.2714,12.8714,13.0053,1109900.4884947,0
+CMC.US,D,20150803,000000,12.9805,13.2257,12.7592,13.2098,987701.80776955,0
+CMC.US,D,20150804,000000,13.2803,13.4708,13.1075,13.1919,947569.72504641,0
+CMC.US,D,20150805,000000,13.4282,13.6902,13.2714,13.326,832276.50700258,0
+CMC.US,D,20150806,000000,13.2982,13.6654,13.2098,13.5959,917682.99540267,0
+CMC.US,D,20150807,000000,13.5175,13.7825,13.2257,13.3081,981098.59761296,0
+CMC.US,D,20150810,000000,13.3706,13.978,13.2257,13.9254,1018779.4123607,0
+CMC.US,D,20150811,000000,13.5364,13.6227,13.2624,13.5433,1225960.4204429,0
+CMC.US,D,20150812,000000,13.463,13.4708,12.9974,13.326,1037026.3972777,0
+CMC.US,D,20150813,000000,13.2803,13.2803,12.9647,13.2098,785115.03806301,0
+CMC.US,D,20150814,000000,13.1731,13.587,13.1731,13.5026,777176.8792556,0
+CMC.US,D,20150817,000000,13.5701,13.8411,13.4024,13.8411,1320340.7863017,0
+CMC.US,D,20150818,000000,13.8669,13.8669,13.587,13.6813,626458.65780686,0
+CMC.US,D,20150819,000000,13.5622,13.587,13.1731,13.2575,1057528.186029,0
+CMC.US,D,20150820,000000,13.2426,13.2575,12.8386,12.8872,1478997.1665579,0
+CMC.US,D,20150821,000000,12.6689,12.8208,12.4655,12.4813,1659812.6869092,0
+CMC.US,D,20150824,000000,11.7805,12.6689,11.5106,12.0247,1894359.6385791,0
+CMC.US,D,20150825,000000,12.4655,12.4723,11.7905,11.8609,1440013.6434286,0
+CMC.US,D,20150826,000000,12.121,12.1626,11.8143,12.112,1633035.1282364,0
+CMC.US,D,20150827,000000,12.2887,12.8476,12.1846,12.8108,1364415.2494555,0
+CMC.US,D,20150828,000000,12.7254,13.1503,12.7116,13.0381,1066177.6457779,0
+CMC.US,D,20150831,000000,12.911,13.3359,12.6838,13.2495,1495586.800131,0
+CMC.US,D,20150901,000000,12.8476,12.9885,12.5161,12.5994,1337281.0328036,0
+CMC.US,D,20150902,000000,12.8644,12.8773,12.5577,12.8386,1163574.4918335,0
+CMC.US,D,20150903,000000,12.8773,13.317,12.7424,12.8108,1525327.4410545,0
+CMC.US,D,20150904,000000,12.5905,12.7036,12.4475,12.4655,1312876.1564497,0
+CMC.US,D,20150908,000000,12.6351,12.8644,12.5577,12.8574,1209906.7813469,0
+CMC.US,D,20150909,000000,13.0559,13.0798,12.7502,12.8208,1565967.3080191,0
+CMC.US,D,20150910,000000,12.8018,12.8574,12.5994,12.652,1707455.7448715,0
+CMC.US,D,20150911,000000,12.5994,12.652,12.3731,12.5488,1170092.0637747,0
+CMC.US,D,20150914,000000,12.5161,12.5249,12.0872,12.1626,1111675.7183231,0
+CMC.US,D,20150915,000000,12.1626,12.2808,12.112,12.246,1372827.9447268,0
+CMC.US,D,20150916,000000,12.254,12.9647,12.112,12.8952,2366012.6132946,0
+CMC.US,D,20150917,000000,12.8952,13.0798,12.7036,12.7592,1256146.3800861,0
+CMC.US,D,20150918,000000,12.5657,12.6351,12.2292,12.3106,1684103.7148121,0
+CMC.US,D,20150921,000000,12.3473,12.3801,12.121,12.1846,1111324.097886,0
+CMC.US,D,20150922,000000,11.9175,12.0505,11.7379,11.8421,1455416.4320881,0
+CMC.US,D,20150923,000000,11.9255,11.9751,11.5463,11.5979,1177815.6232896,0
+CMC.US,D,20150924,000000,11.4362,11.8759,11.3607,11.7805,1341258.6760288,0
+CMC.US,D,20150925,000000,11.8421,11.9175,11.3101,11.4192,1854372.6370678,0
+CMC.US,D,20150928,000000,11.2853,11.3796,11.1731,11.3101,1289523.1188818,0
+CMC.US,D,20150929,000000,11.4362,11.5374,11.1811,11.318,1365718.9653454,0
+CMC.US,D,20150930,000000,11.5284,11.5374,11.2674,11.4362,1080632.3690182,0
+CMC.US,D,20151001,000000,11.5463,11.6902,11.4362,11.5622,1102909.3875981,0
+CMC.US,D,20151002,000000,11.5106,11.8759,11.325,11.8669,997806.10967075,0
+CMC.US,D,20151005,000000,12.112,12.4565,12.0326,12.4069,1518215.4391479,0
+CMC.US,D,20151006,000000,12.4475,12.7502,12.4069,12.4723,1581729.777183,0
+CMC.US,D,20151007,000000,12.66,13.0282,12.4655,13.0213,2446353.3493805,0
+CMC.US,D,20151008,000000,13.0133,13.4878,12.9567,13.4282,2391725.235572,0
+CMC.US,D,20151009,000000,13.587,13.6733,13.2803,13.4946,1431481.054656,0
+CMC.US,D,20151012,000000,13.5264,13.6227,13.3359,13.4212,939588.24337713,0
+CMC.US,D,20151013,000000,13.2902,13.9354,13.1919,13.578,1893357.1677054,0
+CMC.US,D,20151014,000000,13.6555,13.9691,13.6058,13.7725,1534566.2932266,0
+CMC.US,D,20151015,000000,13.7141,14.106,13.6465,14.0882,1730434.9968171,0
+CMC.US,D,20151016,000000,14.106,14.127,13.8242,13.9691,1104211.0884711,0
+CMC.US,D,20151019,000000,13.7725,13.849,13.5026,13.5364,1162482.3527108,0
+CMC.US,D,20151020,000000,13.4708,13.7199,13.3567,13.6733,838939.1601557,0
+CMC.US,D,20151021,000000,13.7199,13.8709,13.3607,13.3776,1765505.3572597,0
+CMC.US,D,20151022,000000,13.5026,14.0882,13.3776,14.0316,1231706.2409377,0
+CMC.US,D,20151023,000000,14.2292,14.3483,14.0594,14.3205,1354934.5952637,0
+CMC.US,D,20151026,000000,14.2371,14.3135,13.7725,13.8242,1350549.9186385,0
+CMC.US,D,20151027,000000,13.7467,13.8798,13.4878,13.8173,2767936.938067,0
+CMC.US,D,20151028,000000,13.2019,13.3518,11.8818,12.8644,6163036.7823235,0
+CMC.US,D,20151029,000000,12.5081,12.5409,12.3106,12.4157,4349779.5561926,0
+CMC.US,D,20151030,000000,12.4813,12.4813,12.0942,12.127,3242610.4230129,0
+CMC.US,D,20151102,000000,12.121,12.7036,12.0168,12.6173,3381794.6881186,0
+CMC.US,D,20151103,000000,12.6173,12.7185,12.5161,12.5657,2416138.1719932,0
+CMC.US,D,20151104,000000,12.5746,12.7424,12.3106,12.4217,1727908.1657105,0
+CMC.US,D,20151105,000000,12.3473,12.4723,12.1846,12.3899,1990638.1502931,0
+CMC.US,D,20151106,000000,12.3185,12.7205,12.1846,12.6371,2461260.4438993,0
+CMC.US,D,20151109,000000,12.5677,12.6103,12.2362,12.253,1848238.925833,0
+CMC.US,D,20151110,000000,12.1924,12.4575,12.1518,12.3096,1462087.1453085,0
+CMC.US,D,20151111,000000,12.4386,12.4386,12.0138,12.246,1839920.9363527,0
+CMC.US,D,20151112,000000,12.0217,12.1746,11.9612,12.0555,1805016.8147988,0
+CMC.US,D,20151113,000000,12.0555,12.4317,12.0555,12.2362,1130678.334552,0
+CMC.US,D,20151116,000000,12.1846,12.3999,11.9374,12.2272,1658935.1470792,0
+CMC.US,D,20151117,000000,12.2619,12.2619,11.8719,11.9533,1747430.6562818,0
+CMC.US,D,20151118,000000,12.1339,12.5507,12.0654,12.5349,990828.10638351,0
+CMC.US,D,20151119,000000,12.5259,12.6272,12.4157,12.5349,715120.40589811,0
+CMC.US,D,20151120,000000,12.6272,12.6778,12.2947,12.3651,750727.76832627,0
+CMC.US,D,20151123,000000,12.3899,12.5349,12.1846,12.246,1105761.6439229,0
+CMC.US,D,20151124,000000,12.2272,12.779,11.9612,12.7136,1452101.7294004,0
+CMC.US,D,20151125,000000,12.6778,12.7205,12.4823,12.5419,879062.1753031,0
+CMC.US,D,20151127,000000,12.5349,12.7274,12.4386,12.6868,451284.17707506,0
+CMC.US,D,20151130,000000,12.6868,12.788,12.4913,12.5845,1587131.0297996,0
+CMC.US,D,20151201,000000,12.6778,12.788,12.5001,12.779,1097950.4311759,0
+CMC.US,D,20151202,000000,12.6966,12.8326,12.5171,12.6103,1012413.9741901,0
+CMC.US,D,20151203,000000,12.7453,12.8238,12.4317,12.4386,994767.46428896,0
+CMC.US,D,20151204,000000,12.4475,12.6371,12.3284,12.6014,901626.33378144,0
+CMC.US,D,20151207,000000,12.5001,12.5171,12.1606,12.2877,828057.06175758,0
+CMC.US,D,20151208,000000,12.0217,12.126,11.723,11.9374,1907429.0377477,0
+CMC.US,D,20151209,000000,12.0476,12.3473,11.9374,12.109,1201189.8185341,0
+CMC.US,D,20151210,000000,12.119,12.4655,12.0217,12.2947,1491351.2347514,0
+CMC.US,D,20151211,000000,12.0217,12.253,11.9374,12.1606,1553750.2609702,0
+CMC.US,D,20151214,000000,12.1518,12.2877,11.8857,11.9989,1932951.2409346,0
+CMC.US,D,20151215,000000,12.1012,12.1846,11.8957,12.0386,1157000.4994209,0
+CMC.US,D,20151216,000000,12.0555,12.0744,11.5721,11.8103,1530719.6260954,0
+CMC.US,D,20151217,000000,11.7151,11.7587,11.5036,11.6575,1853199.8972719,0
+CMC.US,D,20151218,000000,11.6575,11.7677,11.59,11.6068,3199178.7502283,0
+CMC.US,D,20151221,000000,11.723,11.9314,11.59,11.8629,1445751.4038561,0
+CMC.US,D,20151222,000000,11.8857,12.4575,11.8023,12.3562,1155348.1856191,0
+CMC.US,D,20151223,000000,12.5925,12.7532,12.3562,12.5349,901511.47782204,0
+CMC.US,D,20151224,000000,12.5419,12.6272,12.3016,12.4655,591772.15807065,0
+CMC.US,D,20151228,000000,12.2947,12.3374,11.9374,12.2182,1221793.3656354,0
+CMC.US,D,20151229,000000,12.2798,12.3473,11.9473,12.1746,1532677.2149472,0
+CMC.US,D,20151230,000000,12.0138,12.1606,11.8023,11.8461,2079078.2465329,0
+CMC.US,D,20151231,000000,11.7587,11.9046,11.5304,11.6495,2164538.132879,0
+CMC.US,D,20160104,000000,11.5721,11.6664,11.3101,11.5721,2891987.4192602,0
+CMC.US,D,20160105,000000,11.5721,12.126,11.1801,11.9711,3378177.7329061,0
+CMC.US,D,20160106,000000,11.7419,12.3562,11.6992,12.119,3642378.6797757,0
+CMC.US,D,20160107,000000,11.8629,12.1518,11.5304,11.6743,5037573.3113312,0
+CMC.US,D,20160108,000000,11.7677,11.8629,11.4332,11.4679,2629049.887944,0
+CMC.US,D,20160111,000000,11.7845,11.7845,11.3309,11.445,2526631.6199446,0
+CMC.US,D,20160112,000000,11.5989,11.7141,11.1314,11.4848,2645287.9010801,0
+CMC.US,D,20160113,000000,11.6168,11.9225,11.2207,11.2307,2760326.2194947,0
+CMC.US,D,20160114,000000,11.325,11.6446,11.2575,11.325,2989882.9819815,0
+CMC.US,D,20160115,000000,11.051,11.1959,10.9062,11.1393,2834693.4381838,0
+CMC.US,D,20160119,000000,11.3319,11.3319,10.8724,11.0857,2250926.9419844,0
+CMC.US,D,20160120,000000,10.931,11.3885,10.6858,11.2575,3310248.4929934,0
+CMC.US,D,20160121,000000,11.2575,11.3885,11.1036,11.1215,2599700.1602858,0
+CMC.US,D,20160122,000000,11.325,11.3954,11.0788,11.319,2650350.630869,0
+CMC.US,D,20160125,000000,11.2307,11.3806,11.0937,11.2129,2134341.0906432,0
+CMC.US,D,20160126,000000,11.3617,11.8103,11.2307,11.6952,2244456.7229387,0
+CMC.US,D,20160127,000000,11.5056,11.7637,11.3418,11.4371,1611035.1744709,0
+CMC.US,D,20160128,000000,11.594,11.7369,11.2406,11.6525,2124470.5306945,0
+CMC.US,D,20160129,000000,11.5502,11.9691,11.4371,11.9523,2743904.839827,0
+CMC.US,D,20160201,000000,11.8331,11.8779,11.594,11.6525,2242374.2030434,0
+CMC.US,D,20160202,000000,11.4312,11.6714,11.3101,11.5146,2142258.0917739,0
+CMC.US,D,20160203,000000,11.6714,11.9115,11.3667,11.8143,1733430.319337,0
+CMC.US,D,20160204,000000,11.9285,12.246,11.8331,11.9523,2250272.0615142,0
+CMC.US,D,20160205,000000,11.9285,12.118,11.7687,11.8143,1990583.7448387,0
+CMC.US,D,20160208,000000,11.7111,11.8779,11.4421,11.6208,2001992.7701382,0
+CMC.US,D,20160209,000000,11.4222,11.4371,11.1036,11.2406,2721566.3632337,0
+CMC.US,D,20160210,000000,11.2853,11.5374,11.1483,11.4044,1731722.5925725,0
+CMC.US,D,20160211,000000,11.2495,11.3806,11.0907,11.1861,1508819.415663,0
+CMC.US,D,20160212,000000,11.3518,11.9979,11.3518,11.9691,2105483.0270919,0
+CMC.US,D,20160216,000000,12.0734,12.2808,11.8689,12.2282,1610198.9424858,0
+CMC.US,D,20160217,000000,12.4099,12.6103,12.3304,12.4505,1411258.3457358,0
+CMC.US,D,20160218,000000,12.5031,12.5547,12.2024,12.3393,1501371.913454,0
+CMC.US,D,20160219,000000,12.2629,12.3026,11.8927,11.9195,2294741.467967,0
+CMC.US,D,20160222,000000,12.0466,12.3582,12.0039,12.3116,1941163.442031,0
+CMC.US,D,20160223,000000,12.1924,12.246,11.8609,11.8779,1273376.7890116,0
+CMC.US,D,20160224,000000,11.6714,12.0466,11.6068,12.0287,1764376.9478341,0
+CMC.US,D,20160225,000000,11.9979,12.2629,11.7984,12.2192,1358584.7982538,0
+CMC.US,D,20160226,000000,12.2629,12.5716,12.2629,12.3919,1643540.4184871,0
+CMC.US,D,20160229,000000,12.4853,12.7175,12.3582,12.6143,1800556.5750424,0
+CMC.US,D,20160301,000000,12.8208,13.1553,12.6728,13.1473,1697374.6156638,0
+CMC.US,D,20160302,000000,13.1909,13.4748,13.1553,13.457,2584642.947013,0
+CMC.US,D,20160303,000000,13.4302,13.6366,13.2813,13.3368,1766454.4301873,0
+CMC.US,D,20160304,000000,13.4142,13.7915,13.2158,13.5136,2823064.7760496,0
+CMC.US,D,20160307,000000,13.6118,14.0198,13.4232,14.0198,1716187.8203105,0
+CMC.US,D,20160308,000000,13.851,14.0942,13.5324,13.5929,2349057.2541666,0
+CMC.US,D,20160309,000000,13.6207,13.7289,13.3776,13.6803,1845687.9145243,0
+CMC.US,D,20160310,000000,13.6892,14.0198,13.6287,14.0038,1786270.1057076,0
+CMC.US,D,20160311,000000,14.1518,14.2371,13.7637,14.1418,1742464.6473008,0
+CMC.US,D,20160314,000000,13.8341,14.1418,13.7825,13.8431,2212401.8351844,0
+CMC.US,D,20160315,000000,13.6366,14.1518,13.447,14.0942,2445900.9781018,0
+CMC.US,D,20160316,000000,14.0754,14.4843,13.851,14.4445,1815668.1937697,0
+CMC.US,D,20160317,000000,14.5468,14.7472,14.3314,14.7106,2144928.9965839,0
+CMC.US,D,20160318,000000,14.777,14.9597,14.5597,14.7354,3479843.392119,0
+CMC.US,D,20160321,000000,14.4187,14.4515,13.99,14.2113,2415372.4655973,0
+CMC.US,D,20160322,000000,14.0842,14.384,13.981,14.3403,2074081.0047909,0
+CMC.US,D,20160323,000000,14.1607,14.2719,13.7915,13.8262,3332492.2637956,0
+CMC.US,D,20160324,000000,14.2441,14.4932,13.5751,14.3741,3077763.9110506,0
+CMC.US,D,20160328,000000,14.1348,14.2719,13.6803,14.2639,3376479.0737172,0
+CMC.US,D,20160329,000000,14.126,14.8396,14.0466,14.8306,3040040.7809494,0
+CMC.US,D,20160330,000000,14.9418,15.2088,14.777,14.8892,2011597.3478652,0
+CMC.US,D,20160331,000000,14.9249,14.9597,14.5369,14.5736,1721020.8381807,0
+CMC.US,D,20160401,000000,14.2977,14.6678,14.2292,14.6678,2180504.1187429,0
+CMC.US,D,20160404,000000,14.6768,14.9339,14.3641,14.3909,1761614.3597582,0
+CMC.US,D,20160405,000000,14.2421,14.52,14.1815,14.3383,1307011.4499618,0
+CMC.US,D,20160406,000000,14.2857,14.4495,14.0892,14.3294,1597972.8278611,0
+CMC.US,D,20160407,000000,14.2947,14.3205,14.116,14.1478,2101538.6316445,0
+CMC.US,D,20160408,000000,14.3205,14.6678,14.3205,14.5825,1407959.7631827,0
+CMC.US,D,20160411,000000,14.8227,14.9607,14.7106,14.7522,1247386.0944115,0
+CMC.US,D,20160412,000000,14.8058,14.9051,14.5627,14.8733,1368984.3001208,0
+CMC.US,D,20160413,000000,15.0143,15.6951,15.0143,15.5254,2505720.7827765,0
+CMC.US,D,20160414,000000,15.4986,15.5175,15.2088,15.2812,1078398.7228605,0
+CMC.US,D,20160415,000000,15.2356,15.581,15.2038,15.5413,1626757.3432981,0
+CMC.US,D,20160418,000000,15.3844,15.6545,15.3328,15.6078,1432138.9576514,0
+CMC.US,D,20160419,000000,15.7229,15.8678,15.3766,15.5721,4175748.5975126,0
+CMC.US,D,20160420,000000,15.7557,15.852,15.4937,15.8242,3606804.5651252,0
+CMC.US,D,20160421,000000,15.9135,15.9978,15.5989,15.6803,2336489.5941889,0
+CMC.US,D,20160422,000000,15.5721,15.8728,15.1522,15.2356,2591888.9475388,0
+CMC.US,D,20160425,000000,15.1324,15.2446,14.9527,15.1969,2126545.9980309,0
+CMC.US,D,20160426,000000,15.2714,15.2714,14.787,15.2277,1702185.4683489,0
+CMC.US,D,20160427,000000,15.1235,15.6167,14.8733,15.5899,1681894.2488564,0
+CMC.US,D,20160428,000000,15.6267,15.6951,15.3328,15.3616,1479967.3971622,0
+CMC.US,D,20160429,000000,15.4708,15.6167,15.2038,15.4986,1867614.3201755,0
+CMC.US,D,20160502,000000,15.5493,15.6267,15.2614,15.581,1715065.4559354,0
+CMC.US,D,20160503,000000,15.3518,15.4093,14.778,14.9865,1348331.3851071,0
+CMC.US,D,20160504,000000,14.7969,15.1671,14.7433,15.0321,1367497.2176992,0
+CMC.US,D,20160505,000000,15.1701,15.2525,14.8564,14.9269,2086423.9903918,0
+CMC.US,D,20160506,000000,14.8823,15.2197,14.7433,15.0977,977857.44303961,0
+CMC.US,D,20160509,000000,14.65,14.7612,14.2857,14.4337,2241913.7716975,0
+CMC.US,D,20160510,000000,14.5825,14.8138,14.4009,14.8138,1531029.9386874,0
+CMC.US,D,20160511,000000,14.919,15.0381,14.6678,14.787,1039233.8482165,0
+CMC.US,D,20160512,000000,14.787,14.8396,14.4595,14.6212,1551943.7983808,0
+CMC.US,D,20160513,000000,14.5825,14.8485,14.4009,14.5001,1412543.9264742,0
+CMC.US,D,20160516,000000,14.6858,15.0321,14.52,14.5984,1437296.3932315,0
+CMC.US,D,20160517,000000,14.5726,14.9101,14.3721,14.5458,2569194.8204748,0
+CMC.US,D,20160518,000000,14.4267,14.655,14.0237,14.116,2242161.6187677,0
+CMC.US,D,20160519,000000,13.9522,14.3205,13.854,14.2689,1728762.532847,0
+CMC.US,D,20160520,000000,14.3553,14.4595,14.1478,14.2689,1206740.1823963,0
+CMC.US,D,20160523,000000,14.2609,14.778,14.1567,14.7274,2176266.5383463,0
+CMC.US,D,20160524,000000,14.8227,15.0143,14.6312,14.8664,1753815.2371121,0
+CMC.US,D,20160525,000000,14.9001,15.316,14.8733,15.1701,1275984.2207915,0
+CMC.US,D,20160526,000000,15.4708,15.6455,15.0977,15.2277,1465535.8466155,0
+CMC.US,D,20160527,000000,15.1969,15.2942,14.6936,14.8823,1711611.7170863,0
+CMC.US,D,20160531,000000,14.9706,15.0797,14.7156,14.8485,1988280.5806003,0
+CMC.US,D,20160601,000000,14.7364,15.0729,14.5458,15.0321,1546793.4153597,0
+CMC.US,D,20160602,000000,14.3473,14.6858,14.108,14.6768,3204470.1844276,0
+CMC.US,D,20160603,000000,14.7969,15.0471,14.6986,15.0043,1767870.9870198,0
+CMC.US,D,20160606,000000,15.0549,15.3518,14.9438,15.316,1310356.377902,0
+CMC.US,D,20160607,000000,15.1969,15.4986,15.0241,15.3616,1397149.1978821,0
+CMC.US,D,20160608,000000,15.5721,15.8778,15.5254,15.5899,2582396.203246,0
+CMC.US,D,20160609,000000,15.3418,15.3676,14.9865,15.2038,1734421.7076181,0
+CMC.US,D,20160610,000000,15.0143,15.2197,14.919,15.1145,1370423.0221384,0
+CMC.US,D,20160613,000000,15.0649,15.2356,14.9775,15.0143,1306585.273902,0
+CMC.US,D,20160614,000000,14.9865,15.1065,14.7364,14.8664,1481945.1361822,0
+CMC.US,D,20160615,000000,15.0321,15.179,14.9438,14.9945,1312843.9161804,0
+CMC.US,D,20160616,000000,14.8664,15.0797,14.6936,15.0549,1498645.5956811,0
+CMC.US,D,20160617,000000,15.1145,15.2525,14.6768,14.6936,3623766.9768122,0
+CMC.US,D,20160620,000000,14.919,15.2902,14.8227,15.1423,2465581.6474944,0
+CMC.US,D,20160621,000000,15.1324,15.1324,14.5825,14.6212,1939627.9992055,0
+CMC.US,D,20160622,000000,14.6936,14.7274,14.4495,14.5279,2047801.1552755,0
+CMC.US,D,20160623,000000,14.8396,14.8574,13.7845,14.3125,5223071.7307989,0
+CMC.US,D,20160624,000000,13.5761,14.3205,13.5493,13.7845,3927427.9982916,0
+CMC.US,D,20160627,000000,13.6297,13.7477,13.439,13.586,3135882.034011,0
+CMC.US,D,20160628,000000,13.7755,14.0466,13.7477,13.9612,2744341.090971,0
+CMC.US,D,20160629,000000,14.1746,14.2768,13.854,13.9056,1915019.6061516,0
+CMC.US,D,20160630,000000,14.0237,14.6212,14.0158,14.6133,2088412.8120045,0
+CMC.US,D,20160701,000000,14.5726,15.0241,14.5676,14.6212,1813422.4575111,0
+CMC.US,D,20160705,000000,14.5825,14.6133,14.113,14.1954,1518855.2069919,0
+CMC.US,D,20160706,000000,14.2044,14.4317,14.1368,14.3095,1559711.6882659,0
+CMC.US,D,20160707,000000,14.3889,14.6312,14.2748,14.4089,2097342.359093,0
+CMC.US,D,20160708,000000,14.6063,15.0917,14.6063,14.8594,1641764.1811501,0
+CMC.US,D,20160711,000000,15.0173,15.183,14.9369,15.1095,1472473.5495661,0
+CMC.US,D,20160712,000000,15.2306,15.5324,15.1562,15.3576,1744539.1071287,0
+CMC.US,D,20160713,000000,15.5324,15.5393,15.1919,15.3964,1399162.1996967,0
+CMC.US,D,20160714,000000,15.4857,15.6753,15.3041,15.5324,1032146.0265119,0
+CMC.US,D,20160715,000000,15.5631,15.6435,15.2664,15.579,1187391.990781,0
+CMC.US,D,20160718,000000,15.5145,15.5969,15.3428,15.443,1598103.8039552,0
+CMC.US,D,20160719,000000,15.2168,15.2862,14.7026,14.8406,1809677.5487299,0
+CMC.US,D,20160720,000000,14.6678,14.7066,14.2748,14.5914,1469927.5757996,0
+CMC.US,D,20160721,000000,14.778,14.8684,14.113,14.2222,1709820.3671232,0
+CMC.US,D,20160722,000000,14.1616,14.3621,14.1538,14.3453,1231294.1699956,0
+CMC.US,D,20160725,000000,14.2579,14.3543,14.0276,14.0754,1025211.3460866,0
+CMC.US,D,20160726,000000,14.0754,14.4823,14.0128,14.4495,2064347.4659868,0
+CMC.US,D,20160727,000000,14.6063,14.8545,14.3275,14.5359,1516387.8188819,0
+CMC.US,D,20160728,000000,14.5825,14.6768,14.3403,14.5825,1954624.7619734,0
+CMC.US,D,20160729,000000,14.6312,14.6312,14.3889,14.4089,1539171.6141948,0
+CMC.US,D,20160801,000000,14.4495,14.5091,14.2222,14.4415,1626441.993164,0
+CMC.US,D,20160802,000000,14.4991,14.4991,14.2143,14.3275,1353869.6588682,0
+CMC.US,D,20160803,000000,14.2669,14.7244,14.2579,14.6768,2066132.7708994,0
+CMC.US,D,20160804,000000,14.6312,14.6312,14.2967,14.3363,1299491.4071469,0
+CMC.US,D,20160805,000000,14.3453,14.5398,14.3095,14.5269,1245274.3567721,0
+CMC.US,D,20160808,000000,14.5726,14.7691,14.4495,14.4673,817131.64049757,0
+CMC.US,D,20160809,000000,14.4673,14.5726,14.2579,14.2579,1465890.4895779,0
+CMC.US,D,20160810,000000,14.2927,14.4089,14.1666,14.2044,908758.48585628,0
+CMC.US,D,20160811,000000,14.2222,14.3016,14.0654,14.2748,1505135.9648951,0
+CMC.US,D,20160812,000000,14.2579,14.2579,13.8153,13.8569,1181813.4166831,0
+CMC.US,D,20160815,000000,13.9185,14.4247,13.9185,14.3711,1411631.1238495,0
+CMC.US,D,20160816,000000,14.4415,14.4673,14.0554,14.0654,989487.1126822,0
+CMC.US,D,20160817,000000,14.0128,14.1488,13.9562,14.1051,956083.1711592,0
+CMC.US,D,20160818,000000,14.1368,14.248,14.0554,14.2222,687922.71621591,0
+CMC.US,D,20160819,000000,14.0466,14.1954,13.7091,13.8569,1285485.0251517,0
+CMC.US,D,20160822,000000,13.6932,13.9642,13.6674,13.9374,805693.39745397,0
+CMC.US,D,20160823,000000,13.981,14.2311,13.981,14.0276,792136.36421212,0
+CMC.US,D,20160824,000000,13.9562,13.9562,13.6674,13.7021,1298240.0816946,0
+CMC.US,D,20160825,000000,13.6743,13.8897,13.6674,13.8798,1292318.9547354,0
+CMC.US,D,20160826,000000,14.0952,14.2044,13.7697,13.8411,921640.48845959,0
+CMC.US,D,20160829,000000,13.7875,14.1051,13.7785,14.0654,800672.98301847,0
+CMC.US,D,20160830,000000,13.9274,13.9949,13.3567,13.447,1922556.7766097,0
+CMC.US,D,20160831,000000,13.3796,13.5423,13.1969,13.5155,2177669.9975694,0
+CMC.US,D,20160901,000000,13.5502,13.6148,13.3438,13.5771,1345854.9294213,0
+CMC.US,D,20160902,000000,13.7439,13.9374,13.439,13.4986,1421137.9732602,0
+CMC.US,D,20160906,000000,13.5602,13.6883,13.447,13.5959,2338104.6301793,0
+CMC.US,D,20160907,000000,13.6237,13.9562,13.4956,13.9562,1428248.9676583,0
+CMC.US,D,20160908,000000,13.9473,13.989,13.6485,13.7249,1282309.3586254,0
+CMC.US,D,20160909,000000,13.586,13.6485,13.1363,13.187,2821646.2042004,0
+CMC.US,D,20160912,000000,12.9785,13.3954,12.924,13.3796,1231871.4723178,0
+CMC.US,D,20160913,000000,13.1443,13.1443,12.7096,12.8734,2967734.9244789,0
+CMC.US,D,20160914,000000,12.8674,12.9706,12.6957,12.8674,2260927.4705188,0
+CMC.US,D,20160915,000000,12.8734,13.1265,12.7304,13.1195,2077365.4822262,0
+CMC.US,D,20160916,000000,13.0213,13.1095,12.9418,13.0371,2723764.7465968,0
+CMC.US,D,20160919,000000,13.1691,13.4848,13.0549,13.2704,1420459.9200965,0
+CMC.US,D,20160920,000000,13.2972,13.5602,13.1969,13.4668,1845211.3630437,0
+CMC.US,D,20160921,000000,13.586,13.981,13.5552,13.9642,1806483.7470521,0
+CMC.US,D,20160922,000000,14.1538,14.4415,14.1438,14.1786,1443835.1228494,0
+CMC.US,D,20160923,000000,14.127,14.3363,14.0554,14.0654,1512729.5558244,0
+CMC.US,D,20160926,000000,13.9949,14.12,13.9473,13.989,1228986.9757237,0
+CMC.US,D,20160927,000000,13.9096,14.1865,13.7339,14.1438,1216406.2181367,0
+CMC.US,D,20160928,000000,14.1368,14.4089,14.0376,14.3275,1659455.0214216,0
+CMC.US,D,20160929,000000,14.3095,14.4495,14.0128,14.0754,1786365.8190071,0
+CMC.US,D,20160930,000000,14.0554,14.2222,13.8659,14.1051,1580401.881091,0
+CMC.US,D,20161003,000000,14.1438,14.1438,13.718,13.7974,1286541.9014798,0
+CMC.US,D,20161004,000000,13.7339,13.7785,13.457,13.457,1269084.8031606,0
+CMC.US,D,20161005,000000,13.6148,13.8798,13.5155,13.8798,1199350.108167,0
+CMC.US,D,20161006,000000,13.7091,13.9642,13.7091,13.9274,737853.82579028,0
+CMC.US,D,20161007,000000,14.0376,14.0852,13.6575,13.7597,1335988.3995062,0
+CMC.US,D,20161010,000000,13.8659,14.1716,13.8659,13.9374,1272212.109283,0
+CMC.US,D,20161011,000000,13.8153,13.989,13.4986,13.586,1538837.1214008,0
+CMC.US,D,20161012,000000,13.586,13.8659,13.4927,13.7339,831809.02309769,0
+CMC.US,D,20161013,000000,13.4044,13.439,13.1363,13.316,964004.20232354,0
+CMC.US,D,20161014,000000,13.3954,13.5066,13.2505,13.3071,1076526.7722241,0
+CMC.US,D,20161017,000000,13.3349,13.718,13.2803,13.5959,1204029.984758,0
+CMC.US,D,20161018,000000,13.8321,13.8411,13.4927,13.6674,836255.15773624,0
+CMC.US,D,20161019,000000,13.7249,14.1716,13.7249,14.1051,1508510.1105794,0
+CMC.US,D,20161020,000000,13.9711,14.3711,13.5959,14.3453,2075161.0538126,0
+CMC.US,D,20161021,000000,14.1616,14.3989,14.0654,14.2827,1140017.9375656,0
+CMC.US,D,20161024,000000,14.788,14.788,14.2827,14.2827,830722.92902556,0
+CMC.US,D,20161025,000000,14.4823,14.6312,14.127,14.1786,1591952.9650772,0
+CMC.US,D,20161026,000000,14.1538,14.4247,14.127,14.3275,1341387.6371059,0
+CMC.US,D,20161027,000000,14.2927,14.2927,13.2217,13.7785,3779585.2058613,0
+CMC.US,D,20161028,000000,13.4302,13.6575,13.2059,13.4848,3115718.7680874,0
+CMC.US,D,20161031,000000,13.2386,13.7091,13.2307,13.6843,2138703.6020833,0
+CMC.US,D,20161101,000000,13.7785,13.8709,13.4262,13.586,2234061.2511054,0
+CMC.US,D,20161102,000000,13.5155,13.9274,13.5066,13.6485,1912488.7450114,0
+CMC.US,D,20161103,000000,13.6396,13.989,13.6396,13.9642,1621140.4838805,0
+CMC.US,D,20161104,000000,14.0654,14.6897,13.989,14.5359,3013169.5239939,0
+CMC.US,D,20161107,000000,14.9676,15.0213,14.6956,14.9299,2405557.3186114,0
+CMC.US,D,20161108,000000,14.8783,14.9795,14.7602,14.9051,2319286.3879906,0
+CMC.US,D,20161109,000000,16.2987,18.2023,16.2729,17.9314,7956342.319298,0
+CMC.US,D,20161110,000000,18.2371,18.4137,17.7299,17.854,5070087.6229232,0
+CMC.US,D,20161111,000000,17.2197,18.3284,17.2197,18.246,3393777.993215,0
+CMC.US,D,20161114,000000,18.4912,19.1373,18.4594,19.046,3417599.5221962,0
+CMC.US,D,20161115,000000,18.5984,18.8981,18.1775,18.8793,2674987.2341585,0
+CMC.US,D,20161116,000000,18.641,18.8435,18.4912,18.782,1687430.5076008,0
+CMC.US,D,20161117,000000,18.8525,19.0013,18.6262,18.782,1561014.3966475,0
+CMC.US,D,20161118,000000,18.8078,18.8257,18.4415,18.4762,1663152.5773073,0
+CMC.US,D,20161121,000000,18.8257,18.8793,18.4842,18.6082,2320892.3564053,0
+CMC.US,D,20161122,000000,19.2206,19.5085,19.1076,19.4579,1941282.3280241,0
+CMC.US,D,20161123,000000,19.0619,19.4479,18.9339,19.4241,1355994.494117,0
+CMC.US,D,20161125,000000,19.4579,19.5651,19.3596,19.5363,699778.06774361,0
+CMC.US,D,20161128,000000,19.5463,19.6237,19.2118,19.5175,2313226.2248702,0
+CMC.US,D,20161129,000000,18.6599,19.4391,18.5924,19.3517,1601010.4657345,0
+CMC.US,D,20161130,000000,19.8092,19.8092,19.1562,19.308,1528004.390915,0
+CMC.US,D,20161201,000000,19.3983,19.7378,19.3269,19.6604,1558904.6740249,0
+CMC.US,D,20161202,000000,19.4341,19.9472,19.4341,19.7477,1520912.5391768,0
+CMC.US,D,20161205,000000,19.9214,20.8355,19.9214,20.7909,2083396.4276026,0
+CMC.US,D,20161206,000000,20.7373,21.1164,20.518,21.0798,2190052.2759985,0
+CMC.US,D,20161207,000000,21.4579,21.4609,21.0232,21.3517,1848487.7804116,0
+CMC.US,D,20161208,000000,21.4421,21.6157,21.1214,21.2832,1732396.6157025,0
+CMC.US,D,20161209,000000,21.2733,21.3785,20.7561,20.8187,2743594.527235,0
+CMC.US,D,20161212,000000,20.6162,20.9309,20.3978,20.6241,1497147.4306669,0
+CMC.US,D,20161213,000000,20.4147,20.7035,19.8966,20.2738,1783310.0459822,0
+CMC.US,D,20161214,000000,20.1725,20.7373,20.1169,20.2093,1468457.6210211,0
+CMC.US,D,20161215,000000,19.8808,20.5368,19.713,20.4068,1959018.5061744,0
+CMC.US,D,20161216,000000,20.3105,20.379,19.6683,19.836,4343247.8791335,0
+CMC.US,D,20161219,000000,19.6078,20.0525,19.5175,19.713,1877409.3169931,0
+CMC.US,D,20161220,000000,19.6237,20.2867,19.5809,20.1963,1603639.0551911,0
+CMC.US,D,20161221,000000,20.1795,20.2261,19.8182,19.9849,986267.11578557,0
+CMC.US,D,20161222,000000,19.7716,19.9572,19.2862,19.4162,1770985.1955328,0
+CMC.US,D,20161223,000000,19.4341,19.5263,19.2991,19.4757,785375.98274268,0
+CMC.US,D,20161227,000000,19.6515,19.8092,19.5651,19.6157,713917.44084974,0
+CMC.US,D,20161228,000000,19.7566,20.0415,19.2346,19.2912,895937.94126631,0
+CMC.US,D,20161229,000000,19.3785,19.4669,19.2118,19.3884,895479.52493716,0
+CMC.US,D,20161230,000000,19.3884,19.5215,19.0976,19.1076,1181632.0651682,0
+CMC.US,D,20170103,000000,19.4669,19.7378,19.1602,19.4579,1461011.1263205,0
+CMC.US,D,20170104,000000,19.5085,20.0743,19.4579,20.0365,1255274.8853065,0
+CMC.US,D,20170105,000000,20.0286,20.4068,19.9214,20.1259,1542022.8630113,0
+CMC.US,D,20170106,000000,20.0365,20.3611,19.6683,19.8282,3176133.0027272,0
+CMC.US,D,20170109,000000,18.9924,19.3785,18.2291,18.2549,6364064.9365109,0
+CMC.US,D,20170110,000000,18.2927,18.7572,17.8946,18.6758,5635852.966259,0
+CMC.US,D,20170111,000000,18.0455,18.6897,18.0455,18.3591,2891588.4459276,0
+CMC.US,D,20170112,000000,18.1219,18.2738,17.6733,17.9006,2242254.3095419,0
+CMC.US,D,20170113,000000,17.9006,18.1497,17.8282,17.982,1854720.2274712,0
+CMC.US,D,20170117,000000,18.0266,18.1269,17.5671,17.717,2396387.9845199,0
+CMC.US,D,20170118,000000,17.7686,18.5934,17.6555,18.4137,3067727.1122132,0
+CMC.US,D,20170119,000000,18.113,18.2539,17.5571,17.6733,2027079.7296895,0
+CMC.US,D,20170120,000000,17.7686,18.0088,17.717,17.8599,2907676.3403098,0
+CMC.US,D,20170123,000000,18.376,18.376,17.6951,17.7954,1834826.9738029,0
+CMC.US,D,20170124,000000,18.2639,18.3482,17.8242,18.2023,2752713.4859056,0
+CMC.US,D,20170125,000000,18.1765,18.8555,17.9988,18.8455,4513310.262164,0
+CMC.US,D,20170126,000000,18.776,19.1562,18.648,18.8455,3082564.6886515,0
+CMC.US,D,20170127,000000,18.8911,18.9695,18.5001,18.6619,1738883.9623913,0
+CMC.US,D,20170130,000000,18.4524,18.4524,17.8004,18.2451,1697807.8442826,0
+CMC.US,D,20170131,000000,18.2539,18.5259,17.6991,18.0266,1975667.582744,0
+CMC.US,D,20170201,000000,18.1398,18.4604,17.6733,17.9284,1766271.0636557,0
+CMC.US,D,20170202,000000,18.0088,18.376,17.9006,18.3681,3512198.5173813,0
+CMC.US,D,20170203,000000,18.385,18.6867,18.0971,18.6678,3277551.8223782,0
+CMC.US,D,20170206,000000,18.5646,18.7671,18.5556,18.7601,2811869.3425342,0
+CMC.US,D,20170207,000000,18.8197,18.9437,18.381,18.5259,2664844.6469375,0
+CMC.US,D,20170208,000000,18.4524,18.5458,18.2639,18.518,2288243.0386856,0
+CMC.US,D,20170209,000000,18.5934,19.7626,18.5934,19.6862,3769965.515508,0
+CMC.US,D,20170210,000000,19.8896,19.9859,19.4797,19.5065,2570510.6264657,0
+CMC.US,D,20170213,000000,19.854,20.2192,19.6723,19.7279,2614253.6193508,0
+CMC.US,D,20170214,000000,19.6316,19.6316,19.2455,19.5889,1769860.8161408,0
+CMC.US,D,20170215,000000,19.5541,20.4872,19.5343,20.4167,4961788.5283013,0
+CMC.US,D,20170216,000000,20.4008,20.5408,20.0981,20.3214,2275866.8053071,0
+CMC.US,D,20170217,000000,20.0296,20.2757,19.7804,19.9572,1627869.632589,0
+CMC.US,D,20170221,000000,20.0127,20.1467,19.9343,20.0048,1115390.4018519,0
+CMC.US,D,20170222,000000,19.712,19.7468,19.2693,19.3398,4137475.3678165,0
+CMC.US,D,20170223,000000,19.4797,19.5155,18.0435,18.1398,5368718.1548829,0
+CMC.US,D,20170224,000000,17.7686,18.1865,17.6991,18.0356,1986503.335755,0
+CMC.US,D,20170227,000000,18.0266,18.9695,17.9998,18.6946,3110632.8656049,0
+CMC.US,D,20170228,000000,18.6946,18.9437,18.385,18.643,2398238.7774796,0
+CMC.US,D,20170301,000000,19.2078,19.6892,19.1115,19.1204,3853683.4198033,0
+CMC.US,D,20170302,000000,18.7601,18.8197,17.7071,17.7527,3460698.7172036,0
+CMC.US,D,20170303,000000,17.8658,17.9661,17.5671,17.7259,3034365.4860437,0
+CMC.US,D,20170306,000000,17.4539,17.6911,17.304,17.6375,1797586.4402329,0
+CMC.US,D,20170307,000000,17.5571,17.7259,16.8545,16.9249,2345394.9610754,0
+CMC.US,D,20170308,000000,16.9477,17.0281,16.6232,16.6678,2855070.2958916,0
+CMC.US,D,20170309,000000,16.5874,16.7602,16.1656,16.2281,2331902.4083722,0
+CMC.US,D,20170310,000000,16.4127,16.5606,16.11,16.4029,2011949.9758107,0
+CMC.US,D,20170313,000000,16.65,16.8495,16.4644,16.7909,2717592.7500422,0
+CMC.US,D,20170314,000000,16.5874,16.7989,16.4127,16.6768,1665809.3769996,0
+CMC.US,D,20170315,000000,16.9061,17.3488,16.7194,17.2584,1928612.9096965,0
+CMC.US,D,20170316,000000,17.5761,17.6991,17.1443,17.1711,1767600.9747644,0
+CMC.US,D,20170317,000000,17.304,17.4401,16.781,16.8167,4812833.44658,0
+CMC.US,D,20170320,000000,16.8167,16.8167,16.522,16.5776,2851195.4185248,0
+CMC.US,D,20170321,000000,16.658,16.6768,15.9344,16.0138,4349743.2858896,0
+CMC.US,D,20170322,000000,16.0138,16.2957,15.9344,16.1468,5280262.9460169,0
+CMC.US,D,20170323,000000,17.4073,18.0088,16.6312,16.6768,6205118.393831,0
+CMC.US,D,20170324,000000,16.518,16.6678,15.9056,15.97,3530984.5193007,0
+CMC.US,D,20170327,000000,15.6157,15.8192,15.3596,15.7855,3233162.0090903,0
+CMC.US,D,20170328,000000,16.1656,16.781,16.0942,16.7125,4851132.871495,0
+CMC.US,D,20170329,000000,16.6858,16.7373,16.4892,16.6858,2363807.1773726,0
+CMC.US,D,20170330,000000,16.7194,16.9567,16.7194,16.8624,2639831.2355005,0
+CMC.US,D,20170331,000000,16.8088,17.0281,16.4991,16.8783,2411508.670823,0
+CMC.US,D,20170403,000000,17.0291,17.2058,16.5586,16.9249,1818723.9667946,0
+CMC.US,D,20170404,000000,16.8882,17.0609,16.7899,16.9249,1408006.1085698,0
+CMC.US,D,20170405,000000,17.1195,17.189,16.1775,16.1964,2142840.4316382,0
+CMC.US,D,20170406,000000,16.2331,16.4813,15.9552,16.2738,2226389.0745197,0
+CMC.US,D,20170407,000000,16.1964,16.7184,16.115,16.4872,2368539.4444012,0
+CMC.US,D,20170410,000000,16.5328,16.6122,16.2401,16.3641,1347505.2282062,0
+CMC.US,D,20170411,000000,16.4187,16.7542,16.1468,16.7184,1400284.5640717,0
+CMC.US,D,20170412,000000,16.4813,16.4892,16.0266,16.0704,1718629.0132018,0
+CMC.US,D,20170413,000000,16.0346,16.1964,15.5989,15.6892,2701522.9908116,0
+CMC.US,D,20170417,000000,15.8946,15.9998,15.6078,15.8123,3899211.7176011,0
+CMC.US,D,20170418,000000,15.5631,16.0088,15.4312,15.7597,1440240.3328222,0
+CMC.US,D,20170419,000000,15.8589,15.9294,15.3854,15.3854,1925951.0724621,0
+CMC.US,D,20170420,000000,15.6643,16.3373,15.6643,16.2232,3417056.4751601,0
+CMC.US,D,20170421,000000,16.2331,16.4713,16.1339,16.3909,2294975.2099194,0
+CMC.US,D,20170424,000000,16.7453,16.9527,16.5249,16.8783,3289410.1964312,0
+CMC.US,D,20170425,000000,17.0758,17.2246,16.78,16.8693,2178608.9954129,0
+CMC.US,D,20170426,000000,16.4535,17.1651,16.4346,16.9934,2172395.6910132,0
+CMC.US,D,20170427,000000,16.9399,16.9865,16.5378,16.648,2145818.6265151,0
+CMC.US,D,20170428,000000,16.8078,16.915,16.52,16.5508,1346407.0440331,0
+CMC.US,D,20170501,000000,16.638,16.8267,16.4346,16.7284,1327188.8210034,0
+CMC.US,D,20170502,000000,16.6312,16.8783,16.4961,16.6758,1322415.2461297,0
+CMC.US,D,20170503,000000,16.5328,16.5766,16.0534,16.1339,1799441.2632262,0
+CMC.US,D,20170504,000000,15.9642,16.4445,15.9552,16.3105,1850719.4115524,0
+CMC.US,D,20170505,000000,16.4445,16.5766,16.1061,16.2917,1201594.8369172,0
+CMC.US,D,20170508,000000,16.1865,16.3195,15.99,16.1964,1120780.5718759,0
+CMC.US,D,20170509,000000,16.2331,16.3909,15.983,16.0624,930544.84783767,0
+CMC.US,D,20170510,000000,16.1775,16.3007,15.9036,16.1865,1679591.0846181,0
+CMC.US,D,20170511,000000,16.2232,16.3105,15.8311,15.8401,1429272.5962088,0
+CMC.US,D,20170512,000000,15.7775,15.8857,15.4857,15.6366,1378679.5536052,0
+CMC.US,D,20170515,000000,15.9214,16.1339,15.7497,16.0704,1708439.0730853,0
+CMC.US,D,20170516,000000,16.1696,16.2609,15.9036,16.1438,1376058.0167075,0
+CMC.US,D,20170517,000000,16.0624,16.115,15.5572,15.5631,1642100.688961,0
+CMC.US,D,20170518,000000,15.448,15.8123,15.2326,15.6803,1718709.613875,0
+CMC.US,D,20170519,000000,15.8212,16.4267,15.7795,16.2331,1967784.8368994,0
+CMC.US,D,20170522,000000,16.4346,16.5328,16.2361,16.3731,2568574.1952907,0
+CMC.US,D,20170523,000000,16.3731,17.0837,16.2738,16.915,1932353.788444,0
+CMC.US,D,20170524,000000,16.9399,17.2158,16.5378,16.6312,2078980.5182166,0
+CMC.US,D,20170525,000000,16.6848,16.8356,16.2232,16.2917,1785500.369278,0
+CMC.US,D,20170526,000000,16.2917,16.2917,15.9642,16.0882,1034411.9129389,0
+CMC.US,D,20170530,000000,16.0534,16.249,15.8053,16.1339,1123225.7948009,0
+CMC.US,D,20170531,000000,16.0882,16.1239,15.5225,16.0704,1619797.4751623,0
+CMC.US,D,20170601,000000,16.1061,16.4346,15.9374,16.4267,1965028.2938741,0
+CMC.US,D,20170602,000000,16.3999,16.5676,16.3195,16.3473,1036651.6041471,0
+CMC.US,D,20170605,000000,16.3195,16.7711,16.2917,16.6122,1046300.5122443,0
+CMC.US,D,20170606,000000,16.5061,16.5061,16.1696,16.3731,1399877.5306719,0
+CMC.US,D,20170607,000000,16.3999,16.5328,15.9998,16.1964,1503144.1207573,0
+CMC.US,D,20170608,000000,15.3934,16.915,15.3934,16.7899,2202901.0308242,0
+CMC.US,D,20170609,000000,16.6848,17.185,16.638,17.0371,1797567.297573,0
+CMC.US,D,20170612,000000,17.0371,17.4579,16.9865,17.2246,1280639.9171805,0
+CMC.US,D,20170613,000000,17.5165,18.2927,17.449,17.8818,3319701.9444581,0
+CMC.US,D,20170614,000000,17.8818,17.8818,16.7115,17.2416,4333743.0447396,0
+CMC.US,D,20170615,000000,16.8455,17.0033,16.3591,16.4535,3546273.4595091,0
+CMC.US,D,20170616,000000,16.3552,16.9399,16.3007,16.6122,2600166.6366823,0
+CMC.US,D,20170619,000000,16.8356,17.1959,16.638,16.6658,3175125.4943115,0
+CMC.US,D,20170620,000000,16.5249,16.7145,16.3731,16.5766,2231522.3298977,0
+CMC.US,D,20170621,000000,16.6658,16.7899,16.2529,16.3473,3733797.9784007,0
+CMC.US,D,20170622,000000,17.6167,17.6961,16.0792,16.6946,4961559.8238908,0
+CMC.US,D,20170623,000000,16.8693,17.1661,16.4872,16.9934,3485153.9689782,0
+CMC.US,D,20170626,000000,17.047,17.0559,16.5586,16.6946,1774979.9664011,0
+CMC.US,D,20170627,000000,16.9061,17.047,16.3373,16.3473,2884971.1306532,0
+CMC.US,D,20170628,000000,16.5854,16.9934,16.5418,16.9329,3333259.9852084,0
+CMC.US,D,20170629,000000,17.1462,17.2158,16.8078,17.0927,2113402.0432395,0
+CMC.US,D,20170630,000000,17.1026,17.6087,17.1026,17.2514,3365627.2005716,0
+CMC.US,D,20170703,000000,17.45,17.8758,17.2336,17.8252,1313393.0082669,0
+CMC.US,D,20170705,000000,17.8162,17.8252,17.2158,17.5929,2172015.8603404,0
+CMC.US,D,20170706,000000,17.5363,17.9174,17.3944,17.4212,1703695.723464,0
+CMC.US,D,20170707,000000,17.4043,17.5016,16.7959,17.181,2452414.5200094,0
+CMC.US,D,20170710,000000,16.9915,17.4361,16.8594,17.2058,1693575.3014282,0
+CMC.US,D,20170711,000000,17.2514,17.6733,17.1264,17.5929,1940046.115198,0
+CMC.US,D,20170712,000000,17.7339,17.9592,17.6445,17.8252,2913261.9669665,0
+CMC.US,D,20170713,000000,17.9204,18.3165,17.4847,18.1001,2777877.0160964,0
+CMC.US,D,20170714,000000,18.1179,18.1547,17.6981,17.716,1667268.2491855,0
+CMC.US,D,20170717,000000,17.7785,18.0296,17.7438,17.8758,1384025.393259,0
+CMC.US,D,20170718,000000,17.7785,17.8252,17.3586,17.6267,1844205.8696448,0
+CMC.US,D,20170719,000000,17.716,18.1636,17.6365,18.108,2287571.0305724,0
+CMC.US,D,20170720,000000,18.0564,18.5566,17.9026,18.2807,2818520.9130948,0
+CMC.US,D,20170721,000000,18.3433,18.3433,17.8926,17.9026,2599579.259276,0
+CMC.US,D,20170724,000000,17.8926,18.0207,17.6117,17.8668,1800978.7210686,0
+CMC.US,D,20170725,000000,18.1905,18.7581,18.1905,18.5468,3369689.4745037,0
+CMC.US,D,20170726,000000,18.5656,18.5756,17.2872,17.3765,3273351.5197932,0
+CMC.US,D,20170727,000000,17.2782,17.5641,17.046,17.307,2994602.1514007,0
+CMC.US,D,20170728,000000,17.2416,17.2416,16.4386,16.4574,3932169.3328959,0
+CMC.US,D,20170731,000000,16.6619,16.8852,16.3671,16.6172,3566632.1820654,0
+CMC.US,D,20170801,000000,16.6906,16.6906,16.3035,16.4137,1981188.7288621,0
+CMC.US,D,20170802,000000,16.3581,16.5636,16.1626,16.52,1550011.3972394,0
+CMC.US,D,20170803,000000,16.4912,16.6172,16.3503,16.5378,1773276.2696701,0
+CMC.US,D,20170804,000000,16.635,16.9041,16.5458,16.8237,2197034.3093195,0
+CMC.US,D,20170807,000000,16.9915,17.325,16.9785,17.1552,3299131.6451344,0
+CMC.US,D,20170808,000000,17.046,17.325,16.6619,16.9755,1994944.2412618,0
+CMC.US,D,20170809,000000,16.7959,16.9229,16.6619,16.6818,2055894.4703789,0
+CMC.US,D,20170810,000000,16.6083,16.8852,16.5458,16.6619,1519036.5585068,0
+CMC.US,D,20170811,000000,16.511,16.6906,16.3413,16.4297,1095413.5249851,0
+CMC.US,D,20170814,000000,16.4217,16.4842,16.1984,16.3135,1497781.1534604,0
+CMC.US,D,20170815,000000,16.3313,16.4763,15.9384,16.0098,2284100.1640802,0
+CMC.US,D,20170816,000000,16.1358,16.4137,16.117,16.1984,2226906.9338454,0
+CMC.US,D,20170817,000000,16.0188,16.0554,15.4748,15.4927,2229721.9123589,0
+CMC.US,D,20170818,000000,15.3844,15.5631,15.3408,15.4649,2115133.950206,0
+CMC.US,D,20170821,000000,15.5115,15.5115,15.2396,15.2574,2287358.4462967,0
+CMC.US,D,20170822,000000,15.4103,15.6535,15.2306,15.6068,1379011.023874,0
+CMC.US,D,20170823,000000,15.4103,15.855,15.323,15.7597,1159390.309383,0
+CMC.US,D,20170824,000000,15.7954,15.8669,15.5552,15.6981,996649.49000951,0
+CMC.US,D,20170825,000000,15.85,15.9294,15.6356,15.8123,813758.50232176,0
+CMC.US,D,20170828,000000,15.8857,16.0554,15.8123,15.9652,1079211.782152,0
+CMC.US,D,20170829,000000,15.7497,16.6996,15.6535,16.5458,3767096.13154,0
+CMC.US,D,20170830,000000,16.52,17.0827,16.4039,16.9915,3548798.2755989,0
+CMC.US,D,20170831,000000,17.1552,17.1959,16.7999,16.8753,2065885.9313376,0
+CMC.US,D,20170901,000000,16.9915,17.1641,16.9915,17.0013,1586525.5172417,0
+CMC.US,D,20170905,000000,17.1264,17.3348,16.7194,16.9041,2594101.4360197,0
+CMC.US,D,20170906,000000,17.0013,17.2058,16.7691,16.8594,3573684.7409754,0
+CMC.US,D,20170907,000000,16.7512,16.8852,16.3581,16.5636,2618141.594327,0
+CMC.US,D,20170908,000000,16.4485,16.5458,16.2123,16.5011,2109626.9092058,0
+CMC.US,D,20170911,000000,16.6818,16.7294,16.2589,16.2947,1648809.6875012,0
+CMC.US,D,20170912,000000,16.1537,16.4137,15.9135,16.2767,3242793.7895445,0
+CMC.US,D,20170913,000000,16.117,16.2261,15.9522,16.0098,2555565.2466271,0
+CMC.US,D,20170914,000000,15.9046,15.9384,15.5294,15.6981,2332816.2185052,0
+CMC.US,D,20170915,000000,15.6068,16.1895,15.5979,16.1358,3643722.6960022,0
+CMC.US,D,20170918,000000,16.1626,16.4574,16.0981,16.2689,1360117.2185541,0
+CMC.US,D,20170919,000000,16.2689,16.2947,15.9472,16.1458,1957770.2032473,0
+CMC.US,D,20170920,000000,16.2261,16.6798,16.1706,16.6083,2013100.5504215,0
+CMC.US,D,20170921,000000,16.4912,16.5636,15.9562,15.991,2146570.2277932,0
+CMC.US,D,20170922,000000,15.8401,16.3135,15.7845,16.2689,1222797.8515259,0
+CMC.US,D,20170925,000000,16.1984,16.3671,15.991,16.2689,1681508.3731332,0
+CMC.US,D,20170926,000000,16.2689,16.5805,16.2589,16.3225,1379757.58761,0
+CMC.US,D,20170927,000000,16.511,16.9467,16.1984,16.8048,2543862.0288701,0
+CMC.US,D,20170928,000000,16.8138,16.8594,16.4961,16.777,1440377.3539667,0
+CMC.US,D,20170929,000000,16.777,17.1552,16.777,17.0013,1400727.8677747,0
+CMC.US,D,20171002,000000,16.9845,17.4212,16.9467,17.2872,1688165.9887443,0
+CMC.US,D,20171003,000000,17.3944,17.4311,16.9915,17.1959,1170733.8466355,0
+CMC.US,D,20171004,000000,17.2158,17.3348,17.0748,17.0917,1052544.0418965,0
+CMC.US,D,20171005,000000,17.2158,17.3944,17.0917,17.1453,1419253.9325228,0
+CMC.US,D,20171006,000000,17.0917,17.1363,16.7612,16.8673,1437123.101784,0
+CMC.US,D,20171009,000000,16.8673,16.9309,16.4763,16.6272,1577676.5708266,0
+CMC.US,D,20171010,000000,16.7076,16.9041,16.4297,16.7959,1918376.6241928,0
+CMC.US,D,20171011,000000,17.2058,18.1368,17.0361,17.9592,6052853.6469641,0
+CMC.US,D,20171012,000000,17.8668,18.2897,17.8063,18.2331,2191862.7686216,0
+CMC.US,D,20171013,000000,18.6112,18.7532,18.376,18.5656,3009672.462283,0
+CMC.US,D,20171016,000000,18.7631,18.78,18.2291,18.3165,1472694.1939092,0
+CMC.US,D,20171017,000000,18.9427,19.0331,18.6976,18.8871,2119175.0664615,0
+CMC.US,D,20171018,000000,18.8505,19.3239,18.8505,19.2882,1815488.8572717,0
+CMC.US,D,20171019,000000,19.047,19.5393,18.9339,19.5025,1772729.1926004,0
+CMC.US,D,20171020,000000,19.6564,19.7884,19.4162,19.5919,1785400.6259448,0
+CMC.US,D,20171023,000000,19.5591,19.5631,19.2266,19.305,1832025.0928988,0
+CMC.US,D,20171024,000000,19.3636,19.6465,19.3596,19.4669,1620876.5166755,0
+CMC.US,D,20171025,000000,19.4241,19.5293,19.1324,19.3328,1771367.0412223,0
+CMC.US,D,20171026,000000,18.5368,18.78,17.3954,17.45,4731737.0791824,0
+CMC.US,D,20171027,000000,17.0113,17.6941,16.9041,17.5641,3026673.1592897,0
+CMC.US,D,20171030,000000,17.189,17.5741,17.1264,17.4123,2132967.8566726,0
+CMC.US,D,20171031,000000,17.3438,17.5185,17.1185,17.4043,2049601.5728144,0
+CMC.US,D,20171101,000000,17.7249,18.2431,17.4937,17.6445,2125424.6411642,0
+CMC.US,D,20171102,000000,17.6733,17.9204,17.5095,17.5264,1835687.38599,0
+CMC.US,D,20171103,000000,17.4937,17.5095,16.8336,17.1552,2380348.4505418,0
+CMC.US,D,20171106,000000,17.2246,17.3854,16.8673,16.8673,2407185.4522112,0
+CMC.US,D,20171107,000000,16.9229,16.9477,16.6986,16.8594,2212212.4236022,0
+CMC.US,D,20171108,000000,16.7324,16.776,16.4545,16.7324,2144787.9454058,0
+CMC.US,D,20171109,000000,16.518,16.7999,16.4822,16.7324,2122589.5124823,0
+CMC.US,D,20171110,000000,16.8425,16.8594,16.4009,16.7502,1967668.9734316,0
+CMC.US,D,20171113,000000,16.642,16.8753,16.5279,16.6708,1084703.7105261,0
+CMC.US,D,20171114,000000,16.4892,16.5884,16.1944,16.2549,995037.47654437,0
+CMC.US,D,20171115,000000,16.0048,16.3919,15.8063,16.3552,2366671.5237985,0
+CMC.US,D,20171116,000000,16.4108,16.508,16.0842,16.2827,1749474.8908573,0
+CMC.US,D,20171117,000000,16.1577,16.5438,16.1577,16.4892,1546935.4740463,0
+CMC.US,D,20171120,000000,16.4634,17.0023,16.4634,16.8336,1251504.7888149,0
+CMC.US,D,20171121,000000,16.9855,17.187,16.9229,16.9765,1625987.6068685,0
+CMC.US,D,20171122,000000,17.0847,17.319,17.0559,17.0937,1382271.3211072,0
+CMC.US,D,20171124,000000,17.1661,17.2564,16.9567,16.9765,429465.57482435,0
+CMC.US,D,20171127,000000,16.9765,17.19,16.6897,17.0659,1323457.0098315,0
+CMC.US,D,20171128,000000,17.047,17.2902,16.8237,17.183,1933350.2142672,0
+CMC.US,D,20171129,000000,17.2624,18.0366,17.1383,17.6872,1982048.1335407,0
+CMC.US,D,20171130,000000,17.8311,18.0366,17.7299,17.84,1392420.9608872,0
+CMC.US,D,20171201,000000,17.8738,18.0723,17.3001,17.7745,1799925.8747741,0
+CMC.US,D,20171204,000000,18.0544,18.2073,17.84,17.8996,2234701.0189494,0
+CMC.US,D,20171205,000000,17.7944,17.7944,17.3368,17.5135,1334140.6290717,0
+CMC.US,D,20171206,000000,17.5879,18.2073,17.5879,17.9998,2172583.0875785,0
+CMC.US,D,20171207,000000,18.4772,18.9199,18.3254,18.6738,2953210.6831579,0
+CMC.US,D,20171208,000000,18.8097,19.179,18.7373,18.8623,1964273.6700707,0
+CMC.US,D,20171211,000000,19.0718,19.1512,18.4772,18.6132,2022331.3425263,0
+CMC.US,D,20171212,000000,18.6222,18.9705,18.5288,18.5874,1670734.0781356,0
+CMC.US,D,20171213,000000,18.5874,18.8813,18.4237,18.7472,1212341.9291876,0
+CMC.US,D,20171214,000000,18.7194,18.9299,18.3512,18.3681,1054904.6341145,0
+CMC.US,D,20171215,000000,18.4524,18.6827,18.4425,18.5288,2399037.7316533,0
+CMC.US,D,20171218,000000,18.7472,18.8277,18.5488,18.5954,2296167.0923752,0
+CMC.US,D,20171219,000000,18.6321,18.6738,18.3333,18.3681,2705397.8681784,0
+CMC.US,D,20171220,000000,18.5874,18.7661,18.4048,18.6907,2352372.9643627,0
+CMC.US,D,20171221,000000,18.5874,19.0331,18.5874,18.9101,1737263.8888588,0
+CMC.US,D,20171222,000000,18.9101,19.0718,18.7839,19.0232,1373423.3822005,0
+CMC.US,D,20171226,000000,19.0619,19.2684,19.0063,19.189,841157.6936871,0
+CMC.US,D,20171227,000000,19.2504,19.2504,18.9001,18.9388,1295565.1468509,0
+CMC.US,D,20171228,000000,18.9705,19.3209,18.8813,19.3021,1560900.5481965,0
+CMC.US,D,20171229,000000,19.3209,19.3666,19.0807,19.17,1614441.5604244,0
+CMC.US,D,20180102,000000,20.3492,20.9864,20.0862,20.4732,4946625.5266447,0
+CMC.US,D,20180103,000000,21.5433,22.641,21.176,21.848,6816276.0213284,0
+CMC.US,D,20180104,000000,21.9045,22.0831,21.6058,22.0117,5204425.7725493,0
+CMC.US,D,20180105,000000,22.0554,22.4346,21.6802,22.3879,3427306.8657816,0
+CMC.US,D,20180108,000000,22.4693,22.8733,22.1735,22.7283,3590137.353404,0
+CMC.US,D,20180109,000000,22.7363,22.7363,22.4246,22.514,2804821.8211663,0
+CMC.US,D,20180110,000000,22.5765,22.9428,22.5408,22.7195,2303874.5317554,0
+CMC.US,D,20180111,000000,22.8564,23.2881,22.7005,23.2137,1970523.2447734,0
+CMC.US,D,20180112,000000,23.2325,23.2514,22.5666,22.7263,2227191.0512186,0
+CMC.US,D,20180116,000000,22.6767,22.8286,22.0871,22.2142,1896369.6178684,0
+CMC.US,D,20180117,000000,22.2936,22.4484,22.1209,22.4396,1681360.2693961,0
+CMC.US,D,20180118,000000,22.3294,22.7095,22.2142,22.6678,1963082.7951234,0
+CMC.US,D,20180119,000000,22.6191,22.7263,22.1963,22.4206,1567067.5072091,0
+CMC.US,D,20180122,000000,22.3124,22.638,22.2311,22.6003,2089000.1894109,0
+CMC.US,D,20180123,000000,22.5378,22.5815,21.9611,22.4752,1465325.2773566,0
+CMC.US,D,20180124,000000,22.7095,22.7909,22.2936,22.5745,1636204.7497122,0
+CMC.US,D,20180125,000000,22.8197,22.8197,22.1785,22.4663,1358058.8788608,0
+CMC.US,D,20180126,000000,22.5666,22.8544,22.4038,22.8286,1259005.6889699,0
+CMC.US,D,20180129,000000,22.7909,23.171,22.7165,22.8197,1548739.9216188,0
+CMC.US,D,20180130,000000,22.5378,22.6837,22.0495,22.1785,2192210.359025,0
+CMC.US,D,20180131,000000,22.3026,22.4018,21.4797,21.716,1553094.3729916,0
+CMC.US,D,20180201,000000,21.5998,22.1001,21.5175,21.8232,1379857.3309432,0
+CMC.US,D,20180202,000000,21.6435,21.6723,21.1016,21.1562,1338703.6346865,0
+CMC.US,D,20180205,000000,21.0837,21.707,20.8505,20.9011,2126061.3864829,0
+CMC.US,D,20180206,000000,20.4792,21.2465,20.0803,21.1204,1824168.5422731,0
+CMC.US,D,20180207,000000,21.1104,21.4707,20.9398,21.2554,1963151.3056956,0
+CMC.US,D,20180208,000000,21.2554,21.3646,20.4326,20.4326,1712733.0739531,0
+CMC.US,D,20180209,000000,20.6232,20.6966,19.6931,20.2519,2549465.7906783,0
+CMC.US,D,20180212,000000,20.3363,20.9934,20.2698,20.8137,1266565.0246129,0
+CMC.US,D,20180213,000000,20.7492,21.707,20.7492,21.5353,2132172.9325326,0
+CMC.US,D,20180214,000000,21.2723,22.366,21.166,22.3472,1691196.5740587,0
+CMC.US,D,20180215,000000,22.5467,22.5745,21.9442,22.1685,1224393.7448565,0
+CMC.US,D,20180216,000000,22.0147,23.711,21.8678,23.4609,3761669.691213,0
+CMC.US,D,20180220,000000,23.2792,24.1368,23.2792,23.2792,3051711.7584371,0
+CMC.US,D,20180221,000000,23.3219,23.4777,22.8544,22.8544,2775385.4477843,0
+CMC.US,D,20180222,000000,23.034,23.042,22.4564,22.4842,1741955.8555508,0
+CMC.US,D,20180223,000000,22.6102,22.909,22.4931,22.8991,954605.15631334,0
+CMC.US,D,20180226,000000,23.2236,23.3159,22.8375,23.1174,952521.62890964,0
+CMC.US,D,20180227,000000,23.0608,23.1988,22.7353,22.7353,970306.16746383,0
+CMC.US,D,20180228,000000,22.8812,22.9536,21.9442,21.9532,1073667.4633404,0
+CMC.US,D,20180301,000000,22.2489,23.3159,22.1407,23.042,3041109.7473785,0
+CMC.US,D,20180302,000000,22.909,23.5065,22.6191,23.4609,1880941.6414985,0
+CMC.US,D,20180305,000000,23.2236,23.4609,23.042,23.2415,1313214.6792773,0
+CMC.US,D,20180306,000000,23.3507,23.3645,22.6479,23.1641,1833128.314614,0
+CMC.US,D,20180307,000000,22.9914,23.7408,22.9288,23.6048,1795718.5196301,0
+CMC.US,D,20180308,000000,23.5393,23.6186,22.366,22.7631,1800082.0385787,0
+CMC.US,D,20180309,000000,23.9393,24.0197,22.8544,22.8991,3013648.0904913,0
+CMC.US,D,20180312,000000,22.8623,23.18,22.511,23.1174,1712253.4999472,0
+CMC.US,D,20180313,000000,23.1264,23.4698,22.8991,22.909,1761003.8096583,0
+CMC.US,D,20180314,000000,22.502,22.9536,22.0217,22.1596,2280840.8743553,0
+CMC.US,D,20180315,000000,22.1874,22.2311,21.6435,21.9611,1728935.8242945,0
+CMC.US,D,20180316,000000,22.0147,22.4306,21.6723,22.2489,5642928.6978625,0
+CMC.US,D,20180319,000000,22.0693,22.1209,21.0837,21.4181,2058135.1690954,0
+CMC.US,D,20180320,000000,21.4093,21.4797,20.9666,21.1104,2090129.6063449,0
+CMC.US,D,20180321,000000,21.2018,21.7428,21.1016,21.5254,2130933.6971813,0
+CMC.US,D,20180322,000000,20.2976,20.7125,18.8167,18.8891,5315993.2244718,0
+CMC.US,D,20180323,000000,18.8793,19.2326,18.3899,18.4187,3563345.6896134,0
+CMC.US,D,20180326,000000,18.8336,19.3021,18.6282,18.8703,3464468.8136952,0
+CMC.US,D,20180327,000000,18.9695,18.9785,17.8926,18.111,3098720.0860974,0
+CMC.US,D,20180328,000000,17.8748,18.0485,17.6157,17.986,2499144.7753471,0
+CMC.US,D,20180329,000000,18.1567,18.5924,17.977,18.4822,2551410.2819207,0
+CMC.US,D,20180402,000000,18.3552,18.5249,17.7765,17.9949,1685179.7338001,0
+CMC.US,D,20180403,000000,17.9502,18.0763,17.5621,17.9016,2510320.0586942,0
+CMC.US,D,20180404,000000,17.5859,17.9214,17.3765,17.8599,1727140.4442978,0
+CMC.US,D,20180405,000000,18.0574,18.4078,18.0128,18.3303,2317379.1745597,0
+CMC.US,D,20180406,000000,18.2967,18.4406,17.5115,17.5859,2275041.6559146,0
+CMC.US,D,20180409,000000,17.7477,18.0028,17.5859,17.7219,1672357.1741933,0
+CMC.US,D,20180410,000000,18.0485,18.4932,17.986,18.3572,2262806.4737141,0
+CMC.US,D,20180411,000000,18.1676,18.3403,17.8748,18.0217,1256351.9118029,0
+CMC.US,D,20180412,000000,18.1676,18.636,18.1577,18.4762,1279336.2012906,0
+CMC.US,D,20180413,000000,18.5488,18.8763,18.1676,18.375,1601644.188528,0
+CMC.US,D,20180416,000000,18.4684,18.6579,18.2767,18.5388,1438321.0292902,0
+CMC.US,D,20180417,000000,18.7949,19.4321,18.641,19.3477,2102278.1428216,0
+CMC.US,D,20180418,000000,19.5591,20.0465,19.5591,19.9036,4403639.9485882,0
+CMC.US,D,20180419,000000,19.7289,19.9849,19.3299,19.85,2033453.2279273,0
+CMC.US,D,20180420,000000,19.85,19.9562,19.3567,19.6107,1466991.6962763,0
+CMC.US,D,20180423,000000,19.4757,19.8172,19.4043,19.4837,1074092.6318917,0
+CMC.US,D,20180424,000000,19.7576,19.9949,19.1393,19.4669,1145412.1376233,0
+CMC.US,D,20180425,000000,19.3755,19.9562,19.1482,19.7477,1259452.015198,0
+CMC.US,D,20180426,000000,19.9214,20.0921,19.5195,19.8033,1206348.2616226,0
+CMC.US,D,20180427,000000,19.7576,19.8588,19.0778,19.2306,1498157.9616079,0
+CMC.US,D,20180430,000000,19.4401,19.6107,19.0579,19.0936,1160081.4601562,0
+CMC.US,D,20180501,000000,18.9835,18.9835,18.3055,18.7581,1057264.2188241,0
+CMC.US,D,20180502,000000,18.8941,19.2216,18.8297,18.9427,1136552.1086156,0
+CMC.US,D,20180503,000000,19.1214,19.5025,19.0678,19.2664,1065088.5291806,0
+CMC.US,D,20180504,000000,19.2406,20.1417,19.1482,19.9462,1811146.496,0
+CMC.US,D,20180507,000000,20.0038,20.3413,19.9135,20.1953,1287003.3403341,0
+CMC.US,D,20180508,000000,20.1607,20.247,19.9036,20.0395,778238.79312577,0
+CMC.US,D,20180509,000000,20.1507,20.2113,20.0306,20.1705,914878.09197332,0
+CMC.US,D,20180510,000000,20.1953,20.7701,20.1953,20.3413,913150.21504037,0
+CMC.US,D,20180511,000000,20.4664,20.7571,20.4118,20.4852,630075.61301926,0
+CMC.US,D,20180514,000000,20.5288,20.6946,20.3988,20.5288,802111.70503611,0
+CMC.US,D,20180515,000000,20.2649,20.9199,20.2559,20.9001,813533.82794506,0
+CMC.US,D,20180516,000000,21.0033,21.7656,20.9666,21.5115,1276276.3982321,0
+CMC.US,D,20180517,000000,21.6951,22.2122,21.5839,21.847,1025016.8969624,0
+CMC.US,D,20180518,000000,21.9035,22.1387,21.7478,21.9313,1535754.1456487,0
+CMC.US,D,20180521,000000,21.9829,22.1021,21.3477,21.7398,1031441.7781294,0
+CMC.US,D,20180522,000000,21.8658,22.109,21.6852,21.7398,620273.56364278,0
+CMC.US,D,20180523,000000,21.5293,21.5343,21.1382,21.2931,908690.98279242,0
+CMC.US,D,20180524,000000,21.3031,21.4827,21.2108,21.4649,571923.23477266,0
+CMC.US,D,20180525,000000,21.2574,21.3943,20.9398,21.0192,592881.42483635,0
+CMC.US,D,20180529,000000,20.7741,21.2842,20.5388,21.0579,1087710.1156385,0
+CMC.US,D,20180530,000000,21.3209,21.8004,21.312,21.576,1328932.8180709,0
+CMC.US,D,20180531,000000,21.9929,22.6777,21.4827,21.4827,1528079.9540462,0
+CMC.US,D,20180601,000000,21.9313,22.1477,21.7904,21.9035,883897.20819011,0
+CMC.US,D,20180604,000000,22.0663,22.2569,21.5939,21.9313,909463.74174728,0
+CMC.US,D,20180605,000000,21.8837,22.0127,21.6028,21.975,900322.6178915,0
+CMC.US,D,20180606,000000,22.2043,22.3016,21.712,22.2926,1056970.0263668,0
+CMC.US,D,20180607,000000,22.247,22.4128,22.0663,22.3016,722528.61527885,0
+CMC.US,D,20180608,000000,22.2926,22.4663,22.0793,22.1577,820646.83735999,0
+CMC.US,D,20180611,000000,22.239,22.4028,22.0465,22.2122,947315.83292565,0
+CMC.US,D,20180612,000000,22.3016,22.3552,22.0197,22.1289,1155460.0190532,0
+CMC.US,D,20180613,000000,22.1765,22.2221,21.576,21.72,1619290.6984293,0
+CMC.US,D,20180614,000000,21.9135,21.9829,21.5293,21.847,1128261.3218627,0
+CMC.US,D,20180615,000000,21.6286,21.7746,21.048,21.3665,2369043.198609,0
+CMC.US,D,20180618,000000,21.167,21.9413,21.0122,21.8837,1760713.6472346,0
+CMC.US,D,20180619,000000,21.0033,21.1572,20.4474,21.1214,2488199.2039187,0
+CMC.US,D,20180620,000000,21.2931,21.6028,21.0658,21.5115,1846587.6195395,0
+CMC.US,D,20180621,000000,20.7939,21.184,20.0465,20.2371,2447168.4236888,0
+CMC.US,D,20180622,000000,20.5556,21.5939,20.513,21.2296,2456187.6390263,0
+CMC.US,D,20180625,000000,20.8127,20.8127,19.6107,20.0653,2346894.133598,0
+CMC.US,D,20180626,000000,20.0842,20.1607,19.6862,20.0842,1364542.195516,0
+CMC.US,D,20180627,000000,20.1417,20.2003,19.2306,19.2574,2456708.5208772,0
+CMC.US,D,20180628,000000,19.167,19.3656,18.8565,19.2664,1203370.0667458,0
+CMC.US,D,20180629,000000,19.4321,19.4479,18.9577,19.186,1745019.688643,0
+CMC.US,D,20180702,000000,18.9497,19.4569,18.8565,19.3656,1554082.7387474,0
+CMC.US,D,20180703,000000,19.5859,19.6792,19.1204,19.1928,767568.27149493,0
+CMC.US,D,20180705,000000,19.4221,19.7864,19.3755,19.7676,1286242.6714803,0
+CMC.US,D,20180706,000000,19.705,19.9413,19.4401,19.8053,731573.01832672,0
+CMC.US,D,20180709,000000,20.1169,20.385,19.9234,20.2986,749171.167824,0
+CMC.US,D,20180710,000000,20.3998,20.6202,20.1169,20.3284,654924.80058444,0
+CMC.US,D,20180711,000000,19.9601,20.1904,19.7219,19.8798,834514.18319388,0
+CMC.US,D,20180712,000000,20.0425,20.1983,19.853,19.9691,694419.13048043,0
+CMC.US,D,20180713,000000,19.9691,20.2708,19.9601,20.1457,778739.52480837,0
+CMC.US,D,20180716,000000,20.1368,20.3631,19.7864,19.8252,788333.0199428,0
+CMC.US,D,20180717,000000,19.8886,20.1071,19.8698,20.0078,591639.16695978,0
+CMC.US,D,20180718,000000,19.9691,20.4922,19.9691,20.4266,777788.43686394,0
+CMC.US,D,20180719,000000,20.3462,20.3552,19.8698,20.0505,1166242.3741183,0
+CMC.US,D,20180720,000000,20.1169,20.2043,19.9066,19.9324,766077.15903968,0
+CMC.US,D,20180723,000000,19.9889,20.3998,19.9562,20.2797,1027600.1485402,0
+CMC.US,D,20180724,000000,20.8842,20.9001,20.4356,20.4822,1180887.5164491,0
+CMC.US,D,20180725,000000,20.4732,20.638,20.2619,20.6202,660728.04905895,0
+CMC.US,D,20180726,000000,20.3899,20.4356,19.9274,20.372,791987.2529666,0
+CMC.US,D,20180727,000000,20.4922,20.5358,20.1904,20.3184,560501.11186372,0
+CMC.US,D,20180730,000000,20.4088,20.5904,20.385,20.5358,661965.26939345,0
+CMC.US,D,20180731,000000,20.6102,20.6102,20.1983,20.4177,801727.84432972,0
+CMC.US,D,20180801,000000,20.3284,20.3383,19.8966,19.9502,671558.76452788,0
+CMC.US,D,20180802,000000,19.714,19.853,19.577,19.7964,703761.75601935,0
+CMC.US,D,20180803,000000,19.7775,19.8152,19.3755,19.4321,601523.83202635,0
+CMC.US,D,20180806,000000,19.3199,19.7497,19.175,19.7308,524470.59590095,0
+CMC.US,D,20180807,000000,20.0078,20.2887,19.843,19.8798,674290.11984287,0
+CMC.US,D,20180808,000000,19.9324,20.1557,19.4401,19.714,399165.76673017,0
+CMC.US,D,20180809,000000,19.7398,19.8252,19.3656,19.3855,565809.67370611,0
+CMC.US,D,20180810,000000,19.1294,20.0157,18.8633,19.8252,1512511.9340066,0
+CMC.US,D,20180813,000000,19.9502,20.3085,19.7546,19.9234,1182072.346346,0
+CMC.US,D,20180814,000000,20.2797,20.638,19.6425,19.6792,1496107.681982,0
+CMC.US,D,20180815,000000,19.2932,19.5125,18.6718,18.9914,919462.25526482,0
+CMC.US,D,20180816,000000,19.2296,19.5125,19.1204,19.3299,615548.34917308,0
+CMC.US,D,20180817,000000,19.2752,19.6515,19.0658,19.5939,662856.91434136,0
+CMC.US,D,20180820,000000,19.7964,20.0505,19.6951,19.9601,588678.09972599,0
+CMC.US,D,20180821,000000,19.979,20.6202,19.979,20.3462,790176.76034356,0
+CMC.US,D,20180822,000000,20.3998,20.501,20.2797,20.372,458186.61723112,0
+CMC.US,D,20180823,000000,20.3085,20.3631,19.6425,19.6882,1023954.9830922,0
+CMC.US,D,20180824,000000,19.9164,20.1457,19.7676,20.0336,1042193.9079419,0
+CMC.US,D,20180827,000000,20.0505,20.3899,19.9502,19.9889,826882.30694486,0
+CMC.US,D,20180828,000000,20.1904,20.2797,19.7586,19.9066,743546.24833907,0
+CMC.US,D,20180829,000000,19.9066,20.1368,19.6604,19.9889,830969.76858741,0
+CMC.US,D,20180830,000000,19.8798,19.8966,19.4847,19.6693,777760.2266283,0
+CMC.US,D,20180831,000000,19.4847,19.7586,19.4221,19.7398,1011784.2814303,0
+CMC.US,D,20180904,000000,19.4669,19.7775,19.2494,19.4579,964325.59750816,0
+CMC.US,D,20180905,000000,19.4133,19.7775,19.2852,19.5681,1070669.1182952,0
+CMC.US,D,20180906,000000,19.6038,19.8053,19.2852,19.5303,1043169.1760883,0
+CMC.US,D,20180907,000000,19.4321,19.4629,18.8584,19.0261,1433468.8687601,0
+CMC.US,D,20180910,000000,19.1383,19.2118,18.516,18.5914,1065419.9994493,0
+CMC.US,D,20180911,000000,18.2897,18.645,18.0882,18.5536,1019941.069564,0
+CMC.US,D,20180912,000000,18.5914,18.9914,18.4713,18.9209,892508.38261922,0
+CMC.US,D,20180913,000000,19.1016,19.5205,18.8187,19.4847,2008556.6874666,0
+CMC.US,D,20180914,000000,19.5601,19.5601,19.1016,19.3299,1198842.3239255,0
+CMC.US,D,20180917,000000,19.3398,19.714,19.3398,19.4579,1018766.3147513,0
+CMC.US,D,20180918,000000,19.6604,19.6951,19.185,19.2296,1760868.8035306,0
+CMC.US,D,20180919,000000,19.3656,19.9413,19.3199,19.705,1000793.3721233,0
+CMC.US,D,20180920,000000,20.0078,20.0157,19.1661,19.2654,1426026.4040933,0
+CMC.US,D,20180921,000000,19.2654,19.3199,18.65,18.6986,3161414.3122821,0
+CMC.US,D,20180924,000000,18.8277,19.171,18.5626,18.636,1305057.8911438,0
+CMC.US,D,20180925,000000,18.7453,18.9398,18.524,18.655,1225798.2115879,0
+CMC.US,D,20180926,000000,18.524,18.7909,18.4713,18.4981,1029300.8227459,0
+CMC.US,D,20180927,000000,18.5626,18.7085,18.4544,18.5984,1150190.7500391,0
+CMC.US,D,20180928,000000,18.5338,18.8911,18.4713,18.7542,1040688.6903688,0
+CMC.US,D,20181001,000000,18.8823,19.0361,18.6638,18.9011,1072433.2655311,0
+CMC.US,D,20181002,000000,18.9309,19.0003,18.4624,18.4802,1331455.6191439,0
+CMC.US,D,20181003,000000,18.507,19.0559,18.4544,18.9825,1219465.0136867,0
+CMC.US,D,20181004,000000,19.0003,19.185,18.3443,18.378,1563838.4427367,0
+CMC.US,D,20181005,000000,18.2797,18.378,18.0148,18.3522,1414870.2634061,0
+CMC.US,D,20181008,000000,18.2797,18.4356,18.0594,18.3165,1093389.4405779,0
+CMC.US,D,20181009,000000,18.2699,18.5536,18.1329,18.3969,1374400.6653637,0
+CMC.US,D,20181010,000000,18.2699,18.4157,17.6862,17.7031,1340826.4549185,0
+CMC.US,D,20181011,000000,17.6039,17.8599,17.2912,17.3646,1107098.6075906,0
+CMC.US,D,20181012,000000,17.5661,17.6673,17.0917,17.4748,2369148.9869927,0
+CMC.US,D,20181015,000000,17.2812,17.4291,16.8455,16.9527,2360955.9285562,0
+CMC.US,D,20181016,000000,17.0827,17.1085,16.6986,16.8991,1824115.144327,0
+CMC.US,D,20181017,000000,16.8803,16.9725,16.6064,16.9359,1825720.1052332,0
+CMC.US,D,20181018,000000,16.9269,16.9815,16.642,16.8356,1587290.2161293,0
+CMC.US,D,20181019,000000,16.8713,16.8713,16.3979,16.5051,1303640.3268028,0
+CMC.US,D,20181022,000000,16.5051,16.642,16.3979,16.5884,739406.3962589,0
+CMC.US,D,20181023,000000,16.2143,16.7631,15.9472,16.6064,1348591.3222783,0
+CMC.US,D,20181024,000000,16.5249,16.6609,15.7745,15.7845,2573999.6281094,0
+CMC.US,D,20181025,000000,16.3591,17.4192,15.9472,17.2912,4077368.4232433,0
+CMC.US,D,20181026,000000,16.8624,17.1462,15.8579,16.2143,2627926.5160604,0
+CMC.US,D,20181029,000000,16.4425,16.779,16.1597,16.3035,1641965.6828333,0
+CMC.US,D,20181030,000000,16.1865,16.7344,16.1418,16.5428,1419662.9809396,0
+CMC.US,D,20181031,000000,16.8803,17.4927,16.6064,17.4192,1804634.9691092,0
+CMC.US,D,20181101,000000,17.6673,18.1745,17.4023,17.9959,1425415.8539934,0
+CMC.US,D,20181102,000000,18.1885,18.8087,17.9224,18.7175,2168256.8464414,0
+CMC.US,D,20181105,000000,18.8445,19.2396,18.6897,18.7453,2932408.6568986,0
+CMC.US,D,20181106,000000,18.7085,18.8921,18.524,18.782,1246837.0023249,0
+CMC.US,D,20181107,000000,19.0678,19.1958,18.5616,18.6897,1522354.2837197,0
+CMC.US,D,20181108,000000,18.6807,18.7909,18.3899,18.524,907751.98494897,0
+CMC.US,D,20181109,000000,18.2967,18.4862,17.8698,17.9462,1009483.1322089,0
+CMC.US,D,20181112,000000,17.974,18.1388,17.6614,17.846,819572.83338884,0
+CMC.US,D,20181113,000000,17.9076,18.4604,17.8788,18.0743,844469.37384956,0
+CMC.US,D,20181114,000000,18.2023,18.3313,17.4212,17.6326,1031234.2313957,0
+CMC.US,D,20181115,000000,17.4679,17.974,17.3756,17.9274,460257.04702541,0
+CMC.US,D,20181116,000000,17.8788,18.4703,17.7606,18.3681,1006710.4690488,0
+CMC.US,D,20181119,000000,18.3681,18.4703,17.8886,18.1289,975065.63721966,0
+CMC.US,D,20181120,000000,17.8361,17.8976,17.3894,17.5681,644543.43386892,0
+CMC.US,D,20181121,000000,17.6882,18.0941,17.5215,17.7795,454814.48656372,0
+CMC.US,D,20181123,000000,17.3934,17.7894,17.1373,17.5303,286053.80440637,0
+CMC.US,D,20181126,000000,17.6059,17.8361,17.2822,17.4212,863474.00509518,0
+CMC.US,D,20181127,000000,17.1988,17.4401,16.6966,17.3845,1567574.2839422,0
+CMC.US,D,20181128,000000,17.4857,17.982,16.916,17.9274,1313973.3331144,0
+CMC.US,D,20181129,000000,17.7606,18.11,17.6703,18.0276,760506.6450092,0
+CMC.US,D,20181130,000000,17.8788,18.1467,17.5979,17.715,1302758.7569391,0
+CMC.US,D,20181203,000000,18.0842,18.4703,17.8182,18.0842,1025677.822483,0
+CMC.US,D,20181204,000000,18.0842,18.3581,17.4212,17.4857,1019706.3201031,0
+CMC.US,D,20181206,000000,16.8882,17.1651,16.6678,16.9617,1007909.4040635,0
+CMC.US,D,20181207,000000,17.1185,17.5036,16.5666,16.7056,1246307.0528982,0
+CMC.US,D,20181210,000000,16.7145,16.8783,16.1061,16.2451,938571.66738567,0
+CMC.US,D,20181211,000000,16.6312,16.658,15.9691,16.1815,897439.12880573,0
+CMC.US,D,20181212,000000,16.4912,16.7502,16.4019,16.4912,824598.28536643,0
+CMC.US,D,20181213,000000,16.4654,16.511,16.2093,16.2281,830786.40205574,0
+CMC.US,D,20181214,000000,15.9691,16.4654,15.8033,15.8966,654413.99381768,0
+CMC.US,D,20181217,000000,15.8966,16.3463,15.5562,15.6009,1271727.4977351,0
+CMC.US,D,20181218,000000,15.7467,15.987,15.6098,15.8033,1274576.7315347,0
+CMC.US,D,20181219,000000,15.8401,16.2451,15.2704,15.3348,806251.55711628,0
+CMC.US,D,20181220,000000,15.3884,15.7031,14.8197,15.0857,1111448.0214212,0
+CMC.US,D,20181221,000000,15.1225,15.2704,14.4069,14.5061,2159752.4679044,0
+CMC.US,D,20181224,000000,14.4713,14.5815,14.0008,14.0188,514763.25231554,0
+CMC.US,D,20181226,000000,14.1686,14.8018,14.0008,14.792,1630709.798813,0
+CMC.US,D,20181227,000000,14.4257,14.782,14.1488,14.773,1137080.0430254,0
+CMC.US,D,20181228,000000,14.8386,14.9398,14.4961,14.6272,848721.05936387,0
+CMC.US,D,20181231,000000,14.6272,14.773,14.3601,14.7274,1168980.7819922,0
+CMC.US,D,20190102,000000,14.2957,15.1036,14.1776,15.0947,1229069.5914137,0
+CMC.US,D,20190103,000000,15.0391,15.1314,14.5418,14.6738,1166884.1569791,0
+CMC.US,D,20190104,000000,15.0947,15.8678,14.9855,15.6663,1879417.2812656,0
+CMC.US,D,20190107,000000,15.6475,15.8401,14.7096,14.8018,3219707.7417069,0
+CMC.US,D,20190108,000000,14.8833,15.0569,14.1845,14.5904,3552822.2642112,0
+CMC.US,D,20190109,000000,14.7184,14.8574,14.2669,14.8485,3106902.0619414,0
+CMC.US,D,20190110,000000,14.7096,14.8574,14.4187,14.773,2321406.1856973,0
+CMC.US,D,20190111,000000,14.6916,14.6916,14.4257,14.5329,2168479.5058013,0
+CMC.US,D,20190114,000000,14.9329,14.9667,14.5517,14.6828,2695336.889139,0
+CMC.US,D,20190115,000000,14.7939,14.9885,14.5468,14.6182,1784933.1420399,0
+CMC.US,D,20190116,000000,14.6658,15.0232,14.6332,14.7652,1818227.2651456,0
+CMC.US,D,20190117,000000,14.6926,15.323,14.6926,15.1274,1804694.4121058,0
+CMC.US,D,20190118,000000,15.3508,15.8222,15.2664,15.7467,2132155.8048896,0
+CMC.US,D,20190122,000000,15.5542,15.7517,15.3854,15.5264,1766063.516922,0
+CMC.US,D,20190123,000000,15.6277,15.7309,15.0491,15.2286,1422660.3184764,0
+CMC.US,D,20190124,000000,15.1751,15.3318,15.1085,15.2108,1179528.3875963,0
+CMC.US,D,20190125,000000,15.5621,16.0068,15.443,15.9324,1688425.9259155,0
+CMC.US,D,20190128,000000,15.7219,15.9244,15.6088,15.7934,1761541.8191523,0
+CMC.US,D,20190129,000000,15.989,16.0991,15.6833,15.8321,1641005.5273131,0
+CMC.US,D,20190130,000000,16.0902,16.3591,15.8411,16.2033,1299946.8009508,0
+CMC.US,D,20190131,000000,16.0723,16.2709,15.6981,16.1656,1663521.3253875,0
+CMC.US,D,20190201,000000,16.1656,16.3413,16.0634,16.2033,1111592.0951246,0
+CMC.US,D,20190204,000000,16.1557,16.2847,16.0544,16.2559,776607.63700073,0
+CMC.US,D,20190205,000000,16.2937,16.2937,15.989,16.108,1558195.3881003,0
+CMC.US,D,20190206,000000,16.0902,16.1279,15.9562,16.0544,881652.4794399,0
+CMC.US,D,20190207,000000,15.851,15.851,14.9239,15.0341,3266716.0693672,0
+CMC.US,D,20190208,000000,14.9428,14.9795,14.3771,14.4793,2867604.7080915,0
+CMC.US,D,20190211,000000,14.5249,14.6658,14.4147,14.5418,1527995.3233393,0
+CMC.US,D,20190212,000000,14.656,14.9983,14.656,14.9716,1342189.6138049,0
+CMC.US,D,20190213,000000,15.1085,15.1085,14.7204,14.9517,1139320.7417419,0
+CMC.US,D,20190214,000000,14.8694,14.8991,14.7204,14.7384,1230644.3270675,0
+CMC.US,D,20190215,000000,14.914,15.0083,14.6778,14.7462,1474859.3294945,0
+CMC.US,D,20190219,000000,14.6926,15.0807,14.6758,15.0281,1567420.1351546,0
+CMC.US,D,20190220,000000,15.1175,15.8113,15.0897,15.5175,1733958.2537469,0
+CMC.US,D,20190221,000000,15.5175,15.7219,15.3606,15.5999,1572641.0437648,0
+CMC.US,D,20190222,000000,15.7567,15.8321,15.5175,15.7379,1713204.5878916,0
+CMC.US,D,20190225,000000,15.7934,15.8123,15.5175,15.6653,1958308.2127412,0
+CMC.US,D,20190226,000000,15.6088,15.7379,15.4986,15.5353,1258887.8104852,0
+CMC.US,D,20190227,000000,15.5086,15.6375,15.3666,15.5542,1555177.9003953,0
+CMC.US,D,20190228,000000,15.5086,15.5264,15.2286,15.3318,1437201.6874404,0
+CMC.US,D,20190301,000000,15.3944,15.9244,15.3606,15.6177,1081600.5846057,0
+CMC.US,D,20190304,000000,15.6753,15.8877,15.4986,15.7934,1093148.6460666,0
+CMC.US,D,20190305,000000,15.7755,16.0068,15.7339,15.7379,1667594.6819122,0
+CMC.US,D,20190306,000000,15.7755,15.7934,15.2028,15.2028,1502905.3412627,0
+CMC.US,D,20190307,000000,15.1939,15.2168,14.7384,14.8416,2011370.6584717,0
+CMC.US,D,20190308,000000,14.6381,14.6828,14.3403,14.4961,2294209.5035235,0
+CMC.US,D,20190311,000000,14.4961,14.7204,14.3859,14.7016,1357723.3785584,0
+CMC.US,D,20190312,000000,14.7652,15.0807,14.7652,15.0083,1758939.4249146,0
+CMC.US,D,20190313,000000,15.1175,15.1661,14.9329,14.9795,1527082.5207146,0
+CMC.US,D,20190314,000000,14.8763,14.9329,14.6182,14.6282,1330728.1980678,0
+CMC.US,D,20190315,000000,14.6182,14.9329,14.6004,14.7462,2921394.5748981,0
+CMC.US,D,20190318,000000,14.8604,15.0807,14.7414,14.9885,1665679.408414,0
+CMC.US,D,20190319,000000,15.0897,15.2564,14.8763,14.9428,1876395.7635269,0
+CMC.US,D,20190320,000000,14.8952,15.0857,14.6748,14.8763,1965406.10953,0
+CMC.US,D,20190321,000000,14.8128,16.1755,14.7642,16.0902,2768717.7570892,0
+CMC.US,D,20190322,000000,16.2123,16.249,15.3041,15.4242,3154920.9205428,0
+CMC.US,D,20190325,000000,15.3854,15.5453,15.1274,15.4331,1958637.6679932,0
+CMC.US,D,20190326,000000,15.6833,15.7021,15.2862,15.5175,1385131.6374994,0
+CMC.US,D,20190327,000000,15.4887,15.6177,15.1939,15.5621,1823736.3211628,0
+CMC.US,D,20190328,000000,15.6277,15.6833,15.321,15.6465,1555231.2983413,0
+CMC.US,D,20190329,000000,15.8599,16.0802,15.7934,15.8222,1967531.9522871,0
+CMC.US,D,20190401,000000,16.108,16.4217,15.9978,16.2559,1251291.1970308,0
+CMC.US,D,20190402,000000,16.2748,16.2748,15.9204,16.0902,1491688.7500707,0
+CMC.US,D,20190403,000000,16.5636,16.9805,16.5636,16.775,1870371.8707093,0
+CMC.US,D,20190404,000000,16.8604,16.9349,16.65,16.8425,1286883.4468326,0
+CMC.US,D,20190405,000000,16.9437,17.1314,16.8981,17.0192,800046.3127839,0
+CMC.US,D,20190408,000000,17.0192,17.0321,16.7383,16.8981,1036445.0649218,0
+CMC.US,D,20190409,000000,16.7383,16.9349,16.3383,16.4227,1344902.8339684,0
+CMC.US,D,20190410,000000,16.4326,16.4644,16.1904,16.3383,940148.41805626,0
+CMC.US,D,20190411,000000,16.2529,16.4137,16.0396,16.2281,1103483.667395,0
+CMC.US,D,20190412,000000,16.4793,16.6272,16.2807,16.4039,908644.6374053,0
+CMC.US,D,20190415,000000,16.4039,16.5527,16.2182,16.515,893296.25420031,0
+CMC.US,D,20190416,000000,16.5527,16.7949,16.4793,16.7383,820417.12544122,0
+CMC.US,D,20190417,000000,16.8336,17.0281,16.5805,16.6648,1381975.113633,0
+CMC.US,D,20190418,000000,16.6083,16.6996,16.1994,16.3949,870325.06232203,0
+CMC.US,D,20190422,000000,16.3483,16.3483,15.9452,16.1617,806954.79799045,0
+CMC.US,D,20190423,000000,16.1716,16.7125,16.1716,16.5805,1453632.1346839,0
+CMC.US,D,20190424,000000,16.6172,16.785,16.3701,16.3949,1536372.755816,0
+CMC.US,D,20190425,000000,16.4227,16.4227,15.8252,16.1329,849071.67229254,0
+CMC.US,D,20190426,000000,16.1329,16.2957,16.0217,16.1041,1183557.4137507,0
+CMC.US,D,20190429,000000,16.0852,16.2807,16.0217,16.2529,703068.59022933,0
+CMC.US,D,20190430,000000,16.2719,16.2719,15.975,16.123,1252632.1907321,0
+CMC.US,D,20190501,000000,16.1517,16.1517,15.7319,15.7408,911875.71689449,0
+CMC.US,D,20190502,000000,15.6673,15.8153,15.5552,15.6773,1024531.277906,0
+CMC.US,D,20190503,000000,15.8718,16.515,15.8718,16.4952,937102.72011556,0
+CMC.US,D,20190506,000000,16.0217,16.2807,15.9364,16.0952,801897.10574356,0
+CMC.US,D,20190507,000000,15.8252,15.992,15.5363,15.6485,902301.36441996,0
+CMC.US,D,20190508,000000,15.5363,15.854,15.4619,15.5274,774570.45498415,0
+CMC.US,D,20190509,000000,15.3031,15.6723,15.2187,15.6395,862680.08846359,0
+CMC.US,D,20190510,000000,15.6297,15.7785,15.3606,15.6853,935237.82203807,0
+CMC.US,D,20190513,000000,15.2654,15.2932,14.8088,15.0053,1137921.3125525,0
+CMC.US,D,20190514,000000,15.05,15.2455,14.9865,15.1255,754434.39178768,0
+CMC.US,D,20190515,000000,14.921,15.2654,14.7999,15.2554,1080552.7758533,0
+CMC.US,D,20190516,000000,15.3766,15.5096,15.2277,15.2654,1025566.9965573,0
+CMC.US,D,20190517,000000,14.921,15.0153,14.119,14.4445,4401880.8388944,0
+CMC.US,D,20190520,000000,14.2113,14.248,13.8391,13.9622,2708903.9974651,0
+CMC.US,D,20190521,000000,14.0148,14.3801,13.9522,14.2669,1661089.200072,0
+CMC.US,D,20190522,000000,14.1924,14.2669,13.6684,13.8748,1317402.8917615,0
+CMC.US,D,20190523,000000,13.6445,13.7637,13.2416,13.6723,2312223.7539965,0
+CMC.US,D,20190524,000000,13.8669,14.1974,13.7081,13.718,1682138.065893,0
+CMC.US,D,20190528,000000,13.7359,13.7735,13.4104,13.4382,901152.80482605,0
+CMC.US,D,20190529,000000,13.2416,13.458,13.1175,13.4104,1117246.2323537,0
+CMC.US,D,20190530,000000,13.1403,13.3448,12.8276,12.8614,1540545.8556738,0
+CMC.US,D,20190531,000000,12.5607,12.6838,12.3711,12.4495,2312061.5451416,0
+CMC.US,D,20190603,000000,12.4595,12.92,12.3939,12.8515,1760369.0793564,0
+CMC.US,D,20190604,000000,13.0729,13.5721,13.0451,13.458,1208921.4381164,0
+CMC.US,D,20190605,000000,13.4937,13.4937,13.1305,13.317,983688.90174976,0
+CMC.US,D,20190606,000000,13.2773,13.5205,13.1592,13.4014,1110877.7716579,0
+CMC.US,D,20190607,000000,13.4292,13.6158,13.2972,13.4937,995491.86283985,0
+CMC.US,D,20190610,000000,13.5394,13.7259,13.463,13.5205,1196319.5228526,0
+CMC.US,D,20190611,000000,13.9046,14.0198,13.7735,13.8203,1494120.8753862,0
+CMC.US,D,20190612,000000,13.7735,13.9284,13.6247,13.8391,1479165.4204633,0
+CMC.US,D,20190613,000000,13.8291,14.3245,13.6346,14.1756,1939094.0197452,0
+CMC.US,D,20190614,000000,14.111,14.248,13.8242,14.1022,1227723.5601704,0
+CMC.US,D,20190617,000000,14.0068,14.3999,13.8579,14.2212,1815128.1692588,0
+CMC.US,D,20190618,000000,14.3621,15.0341,14.3343,14.6332,1725378.3120787,0
+CMC.US,D,20190619,000000,14.8376,15.0689,14.642,14.8088,2127727.8054025,0
+CMC.US,D,20190620,000000,15.7141,16.1904,15.183,15.7785,4171496.9119983,0
+CMC.US,D,20190621,000000,15.8153,16.2043,15.6853,15.9364,6408362.0590246,0
+CMC.US,D,20190624,000000,16.0118,16.1329,15.7497,15.7686,2553863.564913,0
+CMC.US,D,20190625,000000,15.854,15.9652,15.5503,15.6197,2537395.839858,0
+CMC.US,D,20190626,000000,15.9204,16.2281,15.6575,16.113,2201620.4876278,0
+CMC.US,D,20190627,000000,16.2093,16.4952,16.1428,16.4227,1950553.4204655,0
+CMC.US,D,20190628,000000,16.4515,16.7294,16.4415,16.645,3668208.1730293,0
+CMC.US,D,20190701,000000,16.8604,16.9437,16.5904,16.8237,1622879.443406,0
+CMC.US,D,20190702,000000,16.6848,16.9676,16.4693,16.8425,2104925.874938,0
+CMC.US,D,20190703,000000,16.8425,16.8425,16.4386,16.6252,628612.71079965,0
+CMC.US,D,20190705,000000,16.4009,16.7423,16.3155,16.7194,1079155.3616808,0
+CMC.US,D,20190708,000000,16.6152,16.7949,16.3919,16.5418,1435396.2323594,0
+CMC.US,D,20190709,000000,16.4009,16.5319,16.1567,16.5319,1374322.0797072,0
+CMC.US,D,20190710,000000,16.6838,16.8237,16.3443,16.3721,1184931.6552297,0
+CMC.US,D,20190711,000000,16.0991,16.3443,16.0246,16.1666,1663530.3929632,0
+CMC.US,D,20190712,000000,16.2579,16.6638,16.1378,16.644,1566566.7755264,0
+CMC.US,D,20190715,000000,16.7572,16.8237,16.3055,16.523,964025.36000027,0
+CMC.US,D,20190716,000000,16.4574,17.2534,16.4207,17.0003,1643673.4095979,0
+CMC.US,D,20190717,000000,16.8981,17.0251,16.6342,16.8693,1162516.6079969,0
+CMC.US,D,20190718,000000,16.9825,17.0728,16.7572,16.9825,1067926.6803876,0
+CMC.US,D,20190719,000000,17.0579,17.2436,16.9637,17.1234,1402067.8539676,0
+CMC.US,D,20190722,000000,17.18,17.3765,16.775,16.8604,1665890.9851813,0
+CMC.US,D,20190723,000000,16.9825,17.1334,16.8048,17.0867,1143277.2272904,0
+CMC.US,D,20190724,000000,16.8981,17.3488,16.8981,17.302,845536.3252618,0
+CMC.US,D,20190725,000000,17.2356,17.322,16.7472,16.8425,1400217.061008,0
+CMC.US,D,20190726,000000,16.8425,16.9537,16.6064,16.9447,1376088.24196,0
+CMC.US,D,20190729,000000,16.8981,16.9685,16.7294,16.9359,749220.53573637,0
+CMC.US,D,20190730,000000,16.7294,17.1046,16.5596,17.0956,1231415.0710055,0
+CMC.US,D,20190731,000000,17.0956,17.1334,16.249,16.4386,1387777.3545991,0
+CMC.US,D,20190801,000000,16.3631,16.4435,15.5096,15.716,1855154.4635984,0
+CMC.US,D,20190802,000000,15.5631,15.7259,15.1909,15.6307,1460304.8629212,0
+CMC.US,D,20190805,000000,15.2267,15.3498,15.0471,15.2544,780325.3430547,0
+CMC.US,D,20190806,000000,15.2644,15.5681,15.0957,15.5473,999987.36539077,0
+CMC.US,D,20190807,000000,15.2446,15.4242,15.0471,15.2267,1771240.095162,0
+CMC.US,D,20190808,000000,15.3596,15.8282,15.3596,15.8182,1114824.1821223,0
+CMC.US,D,20190809,000000,15.6029,15.6405,15.1135,15.3398,771416.95364296,0
+CMC.US,D,20190812,000000,15.2446,15.3308,15.0559,15.2048,813209.4102352,0
+CMC.US,D,20190813,000000,15.1235,15.9592,15.1235,15.5195,1266106.6082838,0
+CMC.US,D,20190814,000000,15.1423,15.1721,14.6748,14.7384,1701436.889596,0
+CMC.US,D,20190815,000000,14.8336,14.8336,14.1766,14.3453,1348737.4109986,0
+CMC.US,D,20190816,000000,14.4475,14.9557,14.3553,14.7662,1238873.6558071,0
+CMC.US,D,20190819,000000,15.0857,15.3854,14.9557,15.2922,1034328.2897404,0
+CMC.US,D,20190820,000000,15.1423,15.4897,15.0758,15.4142,1054601.3740814,0
+CMC.US,D,20190821,000000,15.6595,15.6595,15.3854,15.3944,957800.97300798,0
+CMC.US,D,20190822,000000,15.443,15.443,14.8932,14.9359,1066345.8996834,0
+CMC.US,D,20190823,000000,14.7662,14.8535,14.1845,14.2123,1205991.6036434,0
+CMC.US,D,20190826,000000,14.4575,14.5498,14.0336,14.4019,925713.84498433,0
+CMC.US,D,20190827,000000,14.5498,14.7294,14.0336,14.0426,1985109.9516161,0
+CMC.US,D,20190828,000000,13.9969,14.5031,13.7905,14.3553,1350321.2142281,0
+CMC.US,D,20190829,000000,14.6272,14.8624,14.6272,14.7016,772062.76653744,0
+CMC.US,D,20190830,000000,14.7662,14.8336,14.513,14.7106,1107662.8123033,0
+CMC.US,D,20190903,000000,14.4475,14.4863,14.0822,14.1388,1935312.840661,0
+CMC.US,D,20190904,000000,14.4475,14.8694,14.3771,14.5885,1603405.3132387,0
+CMC.US,D,20190905,000000,14.8336,15.2644,14.7384,14.9835,1013486.9706529,0
+CMC.US,D,20190906,000000,15.0857,15.181,14.8237,14.8783,721459.64884978,0
+CMC.US,D,20190909,000000,15.0381,15.5195,14.9925,15.4996,1174673.2045409,0
+CMC.US,D,20190910,000000,15.583,16.382,15.452,16.3631,1955447.896349,0
+CMC.US,D,20190911,000000,16.5319,17.5264,16.1468,17.3864,2938645.1339919,0
+CMC.US,D,20190912,000000,17.452,17.7428,17.1046,17.452,2172067.2432697,0
+CMC.US,D,20190913,000000,17.7805,17.857,17.4708,17.6117,1468785.0612562,0
+CMC.US,D,20190916,000000,17.4242,17.9214,17.4053,17.7994,1942183.0405478,0
+CMC.US,D,20190917,000000,17.5353,17.848,17.18,17.7329,2171114.1403084,0
+CMC.US,D,20190918,000000,17.6307,17.9602,17.3418,17.5453,1261628.233376,0
+CMC.US,D,20190919,000000,17.2168,17.5741,17.189,17.2436,1385290.8238291,0
+CMC.US,D,20190920,000000,17.2634,17.2782,16.7115,16.8693,2788274.5029466,0
+CMC.US,D,20190923,000000,16.3155,17.0679,16.2242,16.8048,1436777.5263974,0
+CMC.US,D,20190924,000000,16.7472,16.785,16.0584,16.1855,1751012.3486997,0
+CMC.US,D,20190925,000000,16.1666,16.9179,16.108,16.7572,1907175.1456269,0
+CMC.US,D,20190926,000000,16.3542,16.4981,15.1721,15.7617,3289525.0523907,0
+CMC.US,D,20190927,000000,15.8847,16.1765,15.6108,15.716,1472893.6805755,0
+CMC.US,D,20190930,000000,15.716,16.5031,15.6405,16.3155,1735617.6201076,0
+CMC.US,D,20191001,000000,16.4574,16.9081,16.2043,16.2679,1663698.6468687,0
+CMC.US,D,20191002,000000,16.0436,16.1855,15.7755,15.9958,1579171.7133155,0
+CMC.US,D,20191003,000000,15.9403,16.5031,15.8798,16.4009,1636271.2452676,0
+CMC.US,D,20191004,000000,16.4207,16.5696,16.0802,16.5596,1210212.0563968,0
+CMC.US,D,20191007,000000,16.5596,16.9537,16.4763,16.5418,870655.52508239,0
+CMC.US,D,20191008,000000,16.249,16.3919,16.1279,16.2341,1031455.8832472,0
+CMC.US,D,20191009,000000,16.4485,16.4485,16.108,16.382,805984.56738611,0
+CMC.US,D,20191010,000000,16.6152,16.6738,16.3343,16.644,1123932.0582003,0
+CMC.US,D,20191011,000000,17.0778,17.8638,17.0381,17.714,1800990.8111696,0
+CMC.US,D,20191014,000000,17.3318,17.7041,17.1711,17.6029,2294955.0597511,0
+CMC.US,D,20191015,000000,17.7329,18.502,17.4341,18.2489,2238646.4219053,0
+CMC.US,D,20191016,000000,18.0912,18.3165,17.8331,18.0624,1643142.4526629,0
+CMC.US,D,20191017,000000,18.2023,18.4842,17.3418,17.5075,2527769.0969459,0
+CMC.US,D,20191018,000000,17.5939,17.9016,17.4142,17.5939,1390383.7788705,0
+CMC.US,D,20191021,000000,17.9116,18.0912,17.302,17.3418,1577457.9415003,0
+CMC.US,D,20191022,000000,17.312,17.7904,17.0778,17.7428,2873612.4807745,0
+CMC.US,D,20191023,000000,17.7041,18.0574,16.6252,17.9502,3513327.9343153,0
+CMC.US,D,20191024,000000,18.1189,18.5795,17.7805,17.838,2120818.3126875,0
+CMC.US,D,20191025,000000,17.9403,18.4664,17.7428,18.0624,1584860.1058306,0
+CMC.US,D,20191028,000000,18.2123,18.5408,18.1279,18.1378,1256185.6729143,0
+CMC.US,D,20191029,000000,18.0912,18.502,17.978,18.4753,1317781.7149258,0
+CMC.US,D,20191030,000000,18.2787,18.2887,17.9502,18.2023,1073125.4238127,0
+CMC.US,D,20191031,000000,18.0336,18.1845,17.8192,18.1457,1365018.7469965,0
+CMC.US,D,20191101,000000,18.4187,18.6629,18.3721,18.3998,2667373.4930609,0
+CMC.US,D,20191104,000000,18.7194,18.78,18.2917,18.7194,1666177.1175713,0
+CMC.US,D,20191105,000000,18.9378,19.0023,18.649,18.7572,1410688.0959724,0
+CMC.US,D,20191106,000000,18.6341,18.9557,18.3701,18.8991,1390996.3439873,0
+CMC.US,D,20191107,000000,19.2108,19.2494,18.9091,19.0589,1186362.31718,0
+CMC.US,D,20191108,000000,18.9189,19.3805,18.7572,19.3606,1572083.8916109,0
+CMC.US,D,20191111,000000,19.1452,19.4757,18.9289,19.1641,1324550.1564625,0
+CMC.US,D,20191112,000000,19.2396,19.5205,18.9289,19.0202,1243082.0184595,0
+CMC.US,D,20191113,000000,18.8237,18.9934,18.5011,18.5498,1052198.4665099,0
+CMC.US,D,20191114,000000,18.4733,18.9189,18.3979,18.7095,1345166.8011733,0
+CMC.US,D,20191115,000000,18.9189,19.1452,18.8901,19.0113,1515220.116628,0
+CMC.US,D,20191118,000000,18.9289,19.0887,18.7194,19.0887,1013204.8682965,0
+CMC.US,D,20191119,000000,19.314,19.3517,18.7661,18.8326,809956.16556086,0
+CMC.US,D,20191120,000000,18.5964,19.1452,18.5586,19.0113,1266022.9850853,0
+CMC.US,D,20191121,000000,19.039,19.2762,18.8803,19.1066,1417070.661786,0
+CMC.US,D,20191122,000000,19.3338,19.5403,19.2862,19.4083,1444349.9596499,0
+CMC.US,D,20191125,000000,19.5303,19.9422,19.447,19.7765,1286857.2516138,0
+CMC.US,D,20191126,000000,20.1933,20.386,19.9651,20.3065,2010469.945948,0
+CMC.US,D,20191127,000000,20.3065,20.6936,20.2182,20.5497,1394466.202971,0
+CMC.US,D,20191129,000000,20.4574,20.4762,20.1477,20.1755,432209.02024035,0
+CMC.US,D,20191202,000000,20.2281,20.5418,20.2003,20.4574,890355.33713484,0
+CMC.US,D,20191203,000000,20.0217,20.1577,19.711,20.1279,1091767.3520287,0
+CMC.US,D,20191204,000000,20.3542,20.6182,20.3065,20.4098,1087490.4788039,0
+CMC.US,D,20191205,000000,20.514,20.5884,20.2331,20.505,632872.45638129,0
+CMC.US,D,20191206,000000,20.7492,21.1472,20.7204,20.9954,1475063.8537029,0
+CMC.US,D,20191209,000000,21.1948,21.4579,21.1086,21.185,1684856.3235987,0
+CMC.US,D,20191210,000000,21.1372,21.4579,20.9487,21.2118,2116092.0907094,0
+CMC.US,D,20191211,000000,21.3169,21.5899,21.2445,21.3447,1672372.2868196,0
+CMC.US,D,20191212,000000,21.2594,21.5899,21.1174,21.3447,2321096.8806137,0
+CMC.US,D,20191213,000000,21.2594,21.5899,20.8029,20.9199,1151908.5518879,0
+CMC.US,D,20191216,000000,21.308,21.3537,20.514,20.5696,2084186.3142006,0
+CMC.US,D,20191217,000000,20.506,20.8067,20.4962,20.7115,1265725.7701026,0
+CMC.US,D,20191218,000000,20.7979,20.7979,20.5458,20.7115,2066261.7319767,0
+CMC.US,D,20191219,000000,20.8067,20.9666,20.5268,20.5497,1619270.5482609,0
+CMC.US,D,20191220,000000,20.5795,20.8267,20.4614,20.514,2331962.8588771,0
+CMC.US,D,20191223,000000,20.4762,21.038,20.4474,20.9487,1953603.1484399,0
+CMC.US,D,20191224,000000,20.9954,21.2594,20.8842,20.9954,667245.62100021,0
+CMC.US,D,20191226,000000,21.0896,21.1562,20.8822,21.0986,837684.81217814,0
+CMC.US,D,20191227,000000,21.2028,21.3348,21.0053,21.2782,989105.26699264,0
+CMC.US,D,20191230,000000,21.2594,21.3447,21.0808,21.0896,2045451.6456501,0
+CMC.US,D,20191231,000000,21.0152,21.3169,21.0152,21.0331,1850762.7344142,0
+CMC.US,D,20200102,000000,21.4401,21.4401,20.9398,21.1086,2013258.7292428,0
+CMC.US,D,20200103,000000,20.5696,21.2356,20.5596,20.9487,3559696.4941317,0
+CMC.US,D,20200106,000000,22.4971,22.7055,20.2093,20.8911,10656098.140348,0
+CMC.US,D,20200107,000000,20.7681,21.58,20.7115,21.3933,3887717.0540862,0
+CMC.US,D,20200108,000000,21.4857,22.109,21.4401,21.8837,3450488.6269187,0
+CMC.US,D,20200109,000000,21.7706,22.0157,21.2137,21.5333,2254326.275379,0
+CMC.US,D,20200110,000000,21.5333,21.714,21.2167,21.3447,1693104.7949981,0
+CMC.US,D,20200113,000000,21.4857,21.4956,21.1948,21.3447,2169604.8927017,0
+CMC.US,D,20200114,000000,21.3169,21.3735,20.9557,21.0976,1878922.5946335,0
+CMC.US,D,20200115,000000,20.9646,21.165,20.8137,21.0698,2006803.6228233,0
+CMC.US,D,20200116,000000,21.2028,21.2594,20.7849,20.9378,1470495.8105461,0
+CMC.US,D,20200117,000000,21.0798,21.1164,20.4912,20.7175,1771201.8098421,0
+CMC.US,D,20200121,000000,20.5268,20.6341,20.0068,20.4614,2866019.8973536,0
+CMC.US,D,20200122,000000,20.5556,20.7849,20.2619,20.7561,2537972.1346719,0
+CMC.US,D,20200123,000000,20.517,20.7849,20.1963,20.7363,1984641.4602028,0
+CMC.US,D,20200124,000000,20.6897,20.8891,20.2708,20.4524,1299078.3286965,0
+CMC.US,D,20200127,000000,19.9869,20.3671,19.6465,20.111,1796407.6553865,0
+CMC.US,D,20200128,000000,20.3393,20.4614,19.8926,19.9016,1236716.5802891,0
+CMC.US,D,20200129,000000,19.9403,20.3105,19.9115,20.0623,1858010.7499569,0
+CMC.US,D,20200130,000000,19.8638,20.4246,19.837,20.4048,1386658.0127493,0
+CMC.US,D,20200131,000000,20.1785,20.2519,19.3795,19.5125,2008704.7912037,0
+CMC.US,D,20200203,000000,19.6068,19.9016,19.3229,19.4073,2376978.3348912,0
+CMC.US,D,20200204,000000,19.8837,19.9016,19.6564,19.8172,1407364.325709,0
+CMC.US,D,20200205,000000,20.0068,20.6629,19.9403,20.5854,2290367.8739344,0
+CMC.US,D,20200206,000000,20.7085,20.7849,20.2519,20.386,1069156.8481632,0
+CMC.US,D,20200207,000000,20.111,20.2807,19.9115,19.977,1009097.2564857,0
+CMC.US,D,20200210,000000,19.846,20.3492,19.8272,20.3204,1461733.5098547,0
+CMC.US,D,20200211,000000,20.4614,20.6946,20.3492,20.5368,1041976.2861241,0
+CMC.US,D,20200212,000000,20.8047,20.8793,20.2033,20.2519,1184117.5884298,0
+CMC.US,D,20200213,000000,20.0425,20.1993,19.9016,20.0623,892552.71298952,0
+CMC.US,D,20200214,000000,20.0623,20.0911,19.6802,19.7487,605444.04727189,0
+CMC.US,D,20200218,000000,19.6365,19.9403,19.4371,19.6465,1063935.939553,0
+CMC.US,D,20200219,000000,19.7388,20.0623,19.6267,19.9304,1260186.4888331,0
+CMC.US,D,20200220,000000,19.7289,19.9204,19.2554,19.5205,1269161.3738003,0
+CMC.US,D,20200221,000000,19.3507,19.7974,19.2743,19.7289,1479865.6388123,0
+CMC.US,D,20200224,000000,18.9904,19.5303,18.9715,19.4172,1073183.8593008,0
+CMC.US,D,20200225,000000,19.4837,19.5125,18.5438,18.5438,1760095.0370674,0
+CMC.US,D,20200226,000000,18.7721,19.0658,18.2689,18.5726,1442884.0349051,0
+CMC.US,D,20200227,000000,17.9562,18.3165,17.4152,17.5463,1931970.9352461,0
+CMC.US,D,20200228,000000,16.777,17.4242,16.7125,17.3398,2355663.4868484,0
+CMC.US,D,20200302,000000,17.5075,17.983,16.8813,17.9661,1451564.7274148,0
+CMC.US,D,20200303,000000,17.9929,18.6778,17.3954,17.6415,1534728.5020815,0
+CMC.US,D,20200304,000000,17.983,18.3731,17.5959,18.3264,1096481.4839057,0
+CMC.US,D,20200305,000000,17.4897,17.7557,16.8813,17.1294,1492644.8755571,0
+CMC.US,D,20200306,000000,16.3601,16.7969,16.1904,16.5686,1973995.1187739,0
+CMC.US,D,20200309,000000,14.7642,15.3716,13.5671,13.6932,2141696.9095864,0
+CMC.US,D,20200310,000000,14.4137,14.8028,13.5969,14.793,1544902.3220634,0
+CMC.US,D,20200311,000000,14.1289,14.4366,13.7477,14.2222,2727986.2068587,0
+CMC.US,D,20200312,000000,12.9974,14.3393,12.4585,12.8276,2518870.7826184,0
+CMC.US,D,20200313,000000,13.9106,14.3849,12.7274,14.3849,2163330.1302886,0
+CMC.US,D,20200316,000000,12.5815,13.7765,11.9543,12.1438,2049367.8308619,0
+CMC.US,D,20200317,000000,12.5627,12.9795,11.9175,12.6193,3136163.1288591,0
+CMC.US,D,20200318,000000,11.7736,12.3145,10.3056,10.911,2550582.110003,0
+CMC.US,D,20200319,000000,10.919,12.4108,10.2162,11.8609,3041088.5897018,0
+CMC.US,D,20200320,000000,12.117,13.2356,11.6793,12.4485,4273752.9711428,0
+CMC.US,D,20200323,000000,12.5527,13.5006,12.4386,12.6758,2823785.1445669,0
+CMC.US,D,20200324,000000,13.587,14.0614,13.0073,13.5106,2474228.084718,0
+CMC.US,D,20200325,000000,13.4262,13.854,12.4386,12.9051,2173637.9488898,0
+CMC.US,D,20200326,000000,13.1711,14.0812,12.7136,13.9483,2534530.4859238,0
+CMC.US,D,20200327,000000,13.2624,13.6654,12.7136,12.799,1931026.8998605,0
+CMC.US,D,20200330,000000,12.799,14.0466,12.3909,13.9483,1853650.2535337,0
+CMC.US,D,20200331,000000,14.0812,15.4678,13.9294,14.9925,2903578.803583,0
+CMC.US,D,20200401,000000,14.4237,15.4778,14.1845,14.7076,2813139.8106464,0
+CMC.US,D,20200402,000000,14.6798,15.5711,14.3582,14.9269,1711036.429781,0
+CMC.US,D,20200403,000000,14.6778,15.0133,13.6743,13.9989,1673292.1420031,0
+CMC.US,D,20200406,000000,14.6688,15.1761,14.6371,15.0331,1133326.0666685,0
+CMC.US,D,20200407,000000,15.6823,16.0822,15.0401,15.2515,1284862.3849507,0
+CMC.US,D,20200408,000000,15.4242,15.8936,15.0033,15.6049,1057610.8017191,0
+CMC.US,D,20200409,000000,16.1617,16.8971,15.988,16.1716,2316339.4258746,0
+CMC.US,D,20200413,000000,16.0456,16.3523,15.2992,15.3944,1354412.7059043,0
+CMC.US,D,20200414,000000,15.8649,16.247,15.4808,15.6823,952117.61803495,0
+CMC.US,D,20200415,000000,14.792,15.1761,14.0544,14.4376,1076972.0909439,0
+CMC.US,D,20200416,000000,14.4197,14.7532,14.0356,14.7532,1306054.3169669,0
+CMC.US,D,20200417,000000,15.443,15.7209,15.1413,15.3378,897172.13907557,0
+CMC.US,D,20200420,000000,14.7334,15.2227,14.5617,14.7632,824977.10853073,0
+CMC.US,D,20200421,000000,14.1726,14.659,14.0644,14.4763,991609.93291411,0
+CMC.US,D,20200422,000000,14.9557,14.9557,14.2649,14.4673,1048192.613049,0
+CMC.US,D,20200423,000000,14.6014,15.3378,14.5914,14.7632,1139396.3048731,0
+CMC.US,D,20200424,000000,15.1562,15.2515,14.4197,14.7056,1032758.5916286,0
+CMC.US,D,20200427,000000,14.782,15.7389,14.6401,15.5761,1866535.2786623,0
+CMC.US,D,20200428,000000,16.0743,16.1021,15.0589,15.4619,1397829.2660627,0
+CMC.US,D,20200429,000000,16.0178,17.1175,16.0178,16.8018,1232915.2510366,0
+CMC.US,D,20200430,000000,16.1904,16.2539,15.2227,15.2515,2588748.543807,0
+CMC.US,D,20200501,000000,14.7532,15.5006,14.6976,15.2812,1524299.7824705,0
+CMC.US,D,20200504,000000,14.9359,15.5959,14.9219,15.2515,1176102.8589829,0
+CMC.US,D,20200505,000000,15.5493,16.112,15.0987,15.1463,994000.75038459,0
+CMC.US,D,20200506,000000,15.2614,15.3378,14.8505,14.917,735736.04310045,0
+CMC.US,D,20200507,000000,15.2902,15.4907,15.1175,15.4142,846322.18182606,0
+CMC.US,D,20200508,000000,15.7487,16.1815,15.6733,16.1617,739172.65430645,0
+CMC.US,D,20200511,000000,15.6247,15.8838,15.1026,15.3468,1156911.8386803,0
+CMC.US,D,20200512,000000,15.3854,15.443,13.9364,13.9502,2199182.3172618,0
+CMC.US,D,20200513,000000,13.7974,13.9691,13.3528,13.7289,1469304.9355987,0
+CMC.US,D,20200514,000000,13.3766,13.9989,13.1285,13.979,952069.25763099,0
+CMC.US,D,20200515,000000,13.9225,14.1984,13.7289,14.1726,933929.06860606,0
+CMC.US,D,20200518,000000,15.0887,15.7061,15.0033,15.5205,2347835.1464583,0
+CMC.US,D,20200519,000000,15.309,15.8649,15.309,15.4331,1392021.9875545,0
+CMC.US,D,20200520,000000,15.7487,16.1994,15.6633,15.7011,1455205.8628292,0
+CMC.US,D,20200521,000000,15.7587,15.9224,15.4857,15.5493,1237422.8436884,0
+CMC.US,D,20200522,000000,15.5304,15.6049,15.2138,15.5006,1130303.5414213,0
+CMC.US,D,20200526,000000,16.2639,16.5527,15.9224,16.3999,1522983.9764795,0
+CMC.US,D,20200527,000000,16.8872,17.1373,16.3621,17.05,1909780.56239,0
+CMC.US,D,20200528,000000,17.2604,17.3954,16.659,16.7066,1471468.0561673,0
+CMC.US,D,20200529,000000,16.4475,16.7066,16.1904,16.4197,1344447.4401645,0
+CMC.US,D,20200601,000000,16.5904,16.8217,16.3473,16.7066,1123489.7620058,0
+CMC.US,D,20200602,000000,16.9071,17.2554,16.7919,17.1274,1325786.3692887,0
+CMC.US,D,20200603,000000,17.6435,18.2659,17.3488,18.2271,1644142.9085196,0
+CMC.US,D,20200604,000000,18.1597,18.3889,17.7874,18.379,1096327.3351182,0
+CMC.US,D,20200605,000000,19.2882,19.7378,19.0688,19.1373,1409772.2708226,0
+CMC.US,D,20200608,000000,19.1373,19.3467,18.5646,18.8297,1647805.2016108,0
+CMC.US,D,20200609,000000,18.3234,18.5278,18.113,18.3522,1273793.8974958,0
+CMC.US,D,20200610,000000,18.3423,18.8971,17.9016,18.4664,2112029.8167772,0
+CMC.US,D,20200611,000000,17.4807,17.9016,16.7066,16.7631,2283808.9941481,0
+CMC.US,D,20200612,000000,17.6535,17.8301,17.0897,17.4907,1559765.086212,0
+CMC.US,D,20200615,000000,16.7433,17.8351,16.6788,17.5373,1120014.86548,0
+CMC.US,D,20200616,000000,18.5428,19.049,18.2996,18.8297,2167558.6431093,0
+CMC.US,D,20200617,000000,18.7443,18.9071,18.3581,18.5914,1680757.7793635,0
+CMC.US,D,20200618,000000,18.6014,20.1894,18.4664,19.6247,2855979.0684826,0
+CMC.US,D,20200619,000000,19.9204,20.1855,19.2276,19.4231,2607931.5040422,0
+CMC.US,D,20200622,000000,19.4519,19.7765,19.2594,19.6912,1738593.7999676,0
+CMC.US,D,20200623,000000,20.245,20.2738,19.6544,19.6634,1718782.1544809,0
+CMC.US,D,20200624,000000,19.2792,19.4807,18.6301,18.7909,1592132.3015752,0
+CMC.US,D,20200625,000000,18.5814,19.3279,18.5526,19.308,1335985.3769809,0
+CMC.US,D,20200626,000000,18.9745,19.0788,18.5526,18.7145,1578059.4240245,0
+CMC.US,D,20200629,000000,19.0887,19.4519,18.8881,19.2882,1298353.9301456,0
+CMC.US,D,20200630,000000,19.1472,19.6544,19.1174,19.5185,962245.0926297,0
+CMC.US,D,20200701,000000,19.6634,19.6832,18.9269,19.0113,1273139.0170255,0
+CMC.US,D,20200702,000000,19.4937,19.7527,18.9934,19.0887,929153.47871557,0
+CMC.US,D,20200706,000000,19.6951,19.7229,18.9359,19.3577,982357.98313261,0
+CMC.US,D,20200707,000000,19.1085,19.4261,18.9061,19.039,924159.25949888,0
+CMC.US,D,20200708,000000,19.039,19.2435,18.5298,18.7423,960092.04714533,0
+CMC.US,D,20200709,000000,18.7522,18.8485,18.3284,18.4435,911008.25214856,0
+CMC.US,D,20200710,000000,18.5884,19.2435,18.511,19.1938,821398.43863812,0
+CMC.US,D,20200713,000000,19.4837,19.6385,18.8097,18.8485,1208482.1644471,0
+CMC.US,D,20200714,000000,18.781,19.6435,18.7611,19.6187,1136937.9843388,0
+CMC.US,D,20200715,000000,19.974,20.1597,19.3973,19.8598,1212776.1653148,0
+CMC.US,D,20200716,000000,19.6951,19.9442,19.5165,19.6187,1323623.2487201,0
+CMC.US,D,20200717,000000,19.6485,19.8598,19.5303,19.6087,792005.38811808,0
+CMC.US,D,20200720,000000,19.445,19.58,19.2088,19.3577,897101.61348646,0
+CMC.US,D,20200721,000000,19.5303,19.8212,19.4937,19.5899,852675.52989555,0
+CMC.US,D,20200722,000000,19.3973,19.8311,19.3973,19.7914,936222.15776022,0
+CMC.US,D,20200723,000000,19.7428,20.1477,19.6485,19.704,991515.22712303,0
+CMC.US,D,20200724,000000,19.704,19.7477,19.2862,19.6584,1161965.5008936,0
+CMC.US,D,20200727,000000,19.58,19.974,19.4937,19.8788,1002967.5752844,0
+CMC.US,D,20200728,000000,19.6773,19.6773,19.1085,19.1184,1048976.4545965,0
+CMC.US,D,20200729,000000,19.2524,20.6877,19.2524,20.2033,2731912.4671547,0
+CMC.US,D,20200730,000000,19.8014,20.1199,19.6187,20.1199,1254368.1277323,0
+CMC.US,D,20200731,000000,20.2133,20.37,19.718,19.9076,1378452.8642117,0
+CMC.US,D,20200803,000000,20.0901,20.7155,19.7914,20.513,1192234.0762268,0
+CMC.US,D,20200804,000000,20.4276,20.6589,20.2817,20.5805,1025381.6150088,0
+CMC.US,D,20200805,000000,21.1392,21.1592,20.8603,20.8603,1128567.6044211,0
+CMC.US,D,20200806,000000,20.8217,21.1194,20.647,20.8693,971828.51267998,0
+CMC.US,D,20200807,000000,20.6877,21.0718,20.513,21.0628,855848.17389663,0
+CMC.US,D,20200810,000000,21.169,22.1407,21.1492,22.0067,1340132.28162,0
+CMC.US,D,20200811,000000,22.1407,22.4584,21.581,21.6504,1173785.5896267,0
+CMC.US,D,20200812,000000,22.0525,22.0821,21.6504,21.9293,813783.69003215,0
+CMC.US,D,20200813,000000,21.4956,21.7546,21.2346,21.3904,990590.3343974,0
+CMC.US,D,20200814,000000,21.179,21.5909,20.9557,21.3507,1228841.8945118,0
+CMC.US,D,20200817,000000,21.581,21.6892,20.9467,21.1592,1285280.5009432,0
+CMC.US,D,20200818,000000,21.313,21.3805,20.9854,21.0817,1030018.1687379,0
+CMC.US,D,20200819,000000,20.9755,21.1919,20.649,20.7244,1409638.2722033,0
+CMC.US,D,20200820,000000,20.243,20.7343,20.1199,20.5706,1035911.0854615,0
+CMC.US,D,20200821,000000,20.243,20.4752,19.851,19.9542,912389.54618651,0
+CMC.US,D,20200824,000000,20.3313,20.4852,19.9641,20.4752,797114.46329416,0
+CMC.US,D,20200825,000000,20.5219,20.6301,20.0703,20.4752,833901.61807713,0
+CMC.US,D,20200826,000000,20.3214,20.5904,20.2033,20.3988,666602.83063098,0
+CMC.US,D,20200827,000000,20.4952,20.6877,20.3601,20.5507,846274.82893052,0
+CMC.US,D,20200828,000000,20.6966,21.053,20.5904,20.7829,829073.63774903,0
+CMC.US,D,20200831,000000,20.7244,20.8445,20.0803,20.0901,1108035.5904172,0
+CMC.US,D,20200901,000000,20.1001,20.4604,19.6594,20.4464,998669.54438301,0
+CMC.US,D,20200902,000000,20.4464,20.5507,20.11,20.4464,872819.65315934,0
+CMC.US,D,20200903,000000,20.2817,20.4554,19.6872,19.8014,988472.55170757,0
+CMC.US,D,20200904,000000,20.1695,20.2966,19.6187,19.974,774283.31508567,0
+CMC.US,D,20200908,000000,19.6187,19.6951,19.2614,19.3973,949109.19790562,0
+CMC.US,D,20200909,000000,19.704,19.7716,19.1383,19.445,684386.36167675,0
+CMC.US,D,20200910,000000,19.5125,19.5601,18.9745,18.9835,1074868.4133719,0
+CMC.US,D,20200911,000000,19.1284,19.5899,19.039,19.3398,859333.14550658,0
+CMC.US,D,20200914,000000,19.5403,19.8837,19.3398,19.841,936321.90109338,0
+CMC.US,D,20200915,000000,20.0306,20.1695,19.713,19.9641,750836.57923517,0
+CMC.US,D,20200916,000000,20.0803,20.908,19.8212,20.6787,1428296.3205539,0
+CMC.US,D,20200917,000000,20.37,21.0718,20.0803,20.8603,977824.19526189,0
+CMC.US,D,20200918,000000,20.8793,21.3229,20.6102,20.6688,2428148.679817,0
+CMC.US,D,20200921,000000,20.1299,20.1865,18.6758,19.0291,1712533.5872867,0
+CMC.US,D,20200922,000000,19.1184,19.2038,18.6847,18.8575,1026928.140427,0
+CMC.US,D,20200923,000000,18.8097,19.5939,18.7711,19.0589,1324146.1455879,0
+CMC.US,D,20200924,000000,19.039,20.0177,18.6658,19.4261,1125180.3611274,0
+CMC.US,D,20200925,000000,19.1383,19.6773,18.9646,19.445,746013.63644915,0
+CMC.US,D,20200928,000000,19.9174,20.1963,19.6385,19.851,783184.6519385,0
+CMC.US,D,20200929,000000,19.8311,19.9442,19.2138,19.2812,666648.16850968,0
+CMC.US,D,20200930,000000,19.3775,19.7716,19.1383,19.2336,1170502.1196999,0
+CMC.US,D,20201001,000000,19.2713,19.5989,19.1184,19.3487,958221.10401734,0
+CMC.US,D,20201002,000000,18.9359,20.11,18.8773,19.7914,1057367.992191,0
+CMC.US,D,20201005,000000,20.1001,20.649,20.0505,20.5318,894238.274569,0
+CMC.US,D,20201006,000000,20.6966,21.053,20.2479,20.2718,1691181.4614325,0
+CMC.US,D,20201007,000000,20.6877,21.4093,20.6877,21.2931,1172622.9249149,0
+CMC.US,D,20201008,000000,21.572,21.9969,21.4093,21.9393,899801.73604058,0
+CMC.US,D,20201009,000000,22.1407,22.3036,21.6604,21.7924,1655737.3153677,0
+CMC.US,D,20201012,000000,21.7546,22.4703,21.6892,22.3512,984582.5617145,0
+CMC.US,D,20201013,000000,22.0623,22.4157,21.7646,22.1795,925072.06212351,0
+CMC.US,D,20201014,000000,22.3036,22.7463,22.0723,22.0723,1247026.4139071,0
+CMC.US,D,20201015,000000,21.0152,22.0227,20.649,21.4757,1534503.8277048,0
+CMC.US,D,20201016,000000,20.8117,21.1492,20.4177,20.8117,1774694.8415194,0
+CMC.US,D,20201019,000000,20.9755,21.1294,20.2331,20.3214,1441717.3401596,0
+CMC.US,D,20201020,000000,20.4464,20.8981,19.974,20.0604,1768382.801295,0
+CMC.US,D,20201021,000000,20.0604,20.5864,20.0405,20.0405,1066949.3972244,0
+CMC.US,D,20201022,000000,20.0604,20.4852,19.974,20.4276,880298.38812918,0
+CMC.US,D,20201023,000000,20.6003,20.7443,20.379,20.5318,918411.42398723,0
+CMC.US,D,20201026,000000,20.2529,20.3988,19.8788,20.0127,1143240.9569875,0
+CMC.US,D,20201027,000000,19.9442,20.243,19.8886,19.9363,746239.31833426,0
+CMC.US,D,20201028,000000,19.4519,19.5283,19.0053,19.0341,1033793.3027716,0
+CMC.US,D,20201029,000000,18.8813,19.8788,18.7641,19.7606,913084.72699335,0
+CMC.US,D,20201030,000000,19.6365,20.0227,19.4231,19.9939,1134277.1546129,0
+CMC.US,D,20201102,000000,20.3234,20.3234,19.9174,20.2936,829751.69091281,0
+CMC.US,D,20201103,000000,20.7195,20.7195,19.8886,19.9542,1311628.8610311,0
+CMC.US,D,20201104,000000,19.5185,19.5383,18.0822,18.3006,2684776.1859256,0
+CMC.US,D,20201105,000000,18.4932,19.4231,18.4932,18.8316,1701469.1298653,0
+CMC.US,D,20201106,000000,18.9874,19.1522,18.4743,18.6778,1587996.4795287,0
+CMC.US,D,20201109,000000,20.1011,20.6142,19.2862,19.5681,993549.38661436,0
+CMC.US,D,20201110,000000,19.8102,20.0515,19.5383,20.0415,1484208.0000839,0
+CMC.US,D,20201111,000000,20.0911,20.2549,19.7854,20.1309,1183825.4109893,0
+CMC.US,D,20201112,000000,19.7904,19.9542,19.2256,19.5185,738253.80663132,0
+CMC.US,D,20201113,000000,19.6465,20.3135,19.6465,20.2053,862233.76223543,0
+CMC.US,D,20201116,000000,20.6241,21.2624,20.6241,21.04,1188610.0684555,0
+CMC.US,D,20201117,000000,20.6629,21.2911,20.5944,21.176,826039.0224009,0
+CMC.US,D,20201118,000000,21.3011,21.3894,20.1507,20.1507,1224136.8302104,0
+CMC.US,D,20201119,000000,20.0415,20.5745,20.0038,20.2936,651290.71772896,0
+CMC.US,D,20201120,000000,20.2351,20.3135,19.85,20.0911,594935.73449599,0
+CMC.US,D,20201123,000000,20.3333,20.4732,19.8886,20.0812,1234182.6966235,0
+CMC.US,D,20201124,000000,20.4782,20.7492,20.1973,20.7006,1613648.6513012,0
+CMC.US,D,20201125,000000,20.6241,20.6529,20.1885,20.3035,695420.59384565,0
+CMC.US,D,20201127,000000,20.2251,20.516,19.9939,20.245,460937.11520602,0
+CMC.US,D,20201130,000000,20.0614,20.0614,19.2772,19.2772,1287112.1512431,0
+CMC.US,D,20201201,000000,20.2837,20.516,19.9363,20.2152,1569372.6864642,0
+CMC.US,D,20201202,000000,20.1705,20.1705,19.6365,19.7418,1262813.0632729,0
+CMC.US,D,20201203,000000,19.1334,19.5581,18.8415,18.8713,1570734.8378423,0
+CMC.US,D,20201204,000000,19.0738,19.4807,19.0053,19.2961,1574053.5705637,0
+CMC.US,D,20201207,000000,19.2296,19.5383,19.0053,19.5383,1175907.4023502,0
+CMC.US,D,20201208,000000,19.2862,20.0038,19.2574,19.9939,1255042.1508625,0
+CMC.US,D,20201209,000000,20.111,20.3234,19.6316,19.8102,1139166.5929543,0
+CMC.US,D,20201210,000000,19.6852,20.1507,19.5095,19.8886,972190.20820122,0
+CMC.US,D,20201211,000000,19.6068,19.6753,19.0251,19.2674,1396029.8560322,0
+CMC.US,D,20201214,000000,19.5681,19.8092,19.0986,19.1334,1609864.4496918,0
+CMC.US,D,20201215,000000,19.4807,19.974,19.1234,19.9442,1198810.0836562,0
+CMC.US,D,20201216,000000,20.0415,20.1785,19.8102,20.0713,949410.44292193,0
+CMC.US,D,20201217,000000,20.1973,20.2053,19.6465,19.84,1140327.2426492,0
+CMC.US,D,20201218,000000,19.85,19.9026,19.4043,19.443,3187429.1870842,0
+CMC.US,D,20201221,000000,18.9973,19.6018,18.9973,19.578,1208963.7534698,0
+CMC.US,D,20201222,000000,19.6267,19.6852,19.3259,19.3358,606466.66831384,0
+CMC.US,D,20201223,000000,19.4133,19.6365,19.2723,19.3448,820206.55618233,0
+CMC.US,D,20201224,000000,19.3547,19.3845,18.9874,19.3845,284479.06875261,0
+CMC.US,D,20201228,000000,19.5005,19.7576,19.2138,19.5095,754865.60538961,0
+CMC.US,D,20201229,000000,19.5005,19.6365,19.1622,19.2494,825692.4395059,0
+CMC.US,D,20201230,000000,19.2772,19.7706,19.2772,19.6365,820231.74389272,0
+CMC.US,D,20201231,000000,19.6365,20.0127,19.4003,19.8886,1213076.4028228,0
+CMC.US,D,20210104,000000,20.245,20.9239,19.6852,19.8004,1501404.1537233,0
+CMC.US,D,20210105,000000,19.7418,20.7195,19.7418,20.498,1090893.8422322,0
+CMC.US,D,20210106,000000,21.2038,23.1512,20.9815,22.7443,2656850.0676588,0
+CMC.US,D,20210107,000000,23.1224,23.3933,22.3363,22.4634,2242150.5361751,0
+CMC.US,D,20210108,000000,21.7844,22.0831,21.1264,21.843,2348704.626221,0
+CMC.US,D,20210111,000000,21.3011,21.7656,20.7105,20.9715,1865376.6439842,0
+CMC.US,D,20210112,000000,20.5258,22.2499,20.2936,21.9701,1878024.9046351,0
+CMC.US,D,20210113,000000,21.8827,21.8827,21.1264,21.3497,1132423.339128,0
+CMC.US,D,20210114,000000,21.709,21.8728,21.1562,21.186,1344431.3200298,0
+CMC.US,D,20210115,000000,20.7195,20.7541,20.2251,20.6142,1207388.0103076,0
+CMC.US,D,20210119,000000,20.8167,21.3209,20.5646,20.6341,1229530.0227598,0
+CMC.US,D,20210120,000000,20.7789,20.9259,20.3611,20.6341,1346819.1149751,0
+CMC.US,D,20210121,000000,20.6142,20.8763,20.243,20.4772,1300395.1421958,0
+CMC.US,D,20210122,000000,20.0584,20.9834,19.8936,20.9537,1245698.5178151,0
+CMC.US,D,20210125,000000,21.0321,21.2068,20.3522,20.6728,1422260.3376354,0
+CMC.US,D,20210126,000000,20.9636,20.9636,20.1904,20.3909,1180196.3656759,0
+CMC.US,D,20210127,000000,19.9135,20.5646,19.6981,19.9324,1940890.4072504,0
+CMC.US,D,20210128,000000,20.371,20.4098,19.1632,19.308,1641189.9013532,0
+CMC.US,D,20210129,000000,19.4549,19.5323,18.9299,19.173,3228920.3986602,0
+CMC.US,D,20210201,000000,19.4937,19.8053,19.0162,19.6009,1590243.2232958,0
+CMC.US,D,20210202,000000,19.7368,19.97,19.5423,19.8648,1346597.4631236,0
+CMC.US,D,20210203,000000,19.7954,20.4474,19.7566,20.1378,1463630.6482014,0
+CMC.US,D,20210204,000000,20.3115,20.5348,19.9601,20.3313,1787811.5935837,0
+CMC.US,D,20210205,000000,20.5646,21.042,20.4772,21.0321,1469101.4188987,0
+CMC.US,D,20210208,000000,21.2663,22.1527,21.2663,21.8202,2118132.2952513,0
+CMC.US,D,20210209,000000,21.7726,22.0237,21.1294,21.2852,2229735.0099683,0
+CMC.US,D,20210210,000000,21.4897,21.84,21.1592,21.4599,1563600.6707506,0
+CMC.US,D,20210211,000000,21.5383,21.7904,21.1889,21.2852,1320245.0730022,0
+CMC.US,D,20210212,000000,21.1592,21.6762,21.1592,21.6366,1078687.8777759,0
+CMC.US,D,20210216,000000,21.9194,22.4742,21.8698,22.4058,1019187.4532691,0
+CMC.US,D,20210217,000000,22.4356,22.9229,22.2489,22.7075,1611165.1430565,0
+CMC.US,D,20210218,000000,22.8038,22.8832,22.0435,22.24,1159496.0977666,0
+CMC.US,D,20210219,000000,22.502,23.037,22.366,22.8633,1687629.9942671,0
+CMC.US,D,20210222,000000,22.8931,24.1874,22.7939,23.9541,1897556.4627821,0
+CMC.US,D,20210223,000000,23.9145,24.5189,23.7874,24.2162,1601573.6629389,0
+CMC.US,D,20210224,000000,24.3323,26.1447,24.246,26.105,1689543.2527486,0
+CMC.US,D,20210225,000000,25.8717,26.3879,25.0012,25.1313,1859930.0534889,0
+CMC.US,D,20210226,000000,24.9576,25.2197,24.246,24.4891,1305003.4856893,0
+CMC.US,D,20210301,000000,25.3745,26.7482,25.3645,26.64,1671159.246687,0
+CMC.US,D,20210302,000000,26.778,27.7229,26.6896,27.1671,2610932.8716126,0
+CMC.US,D,20210303,000000,27.4003,28.101,27.1959,27.7615,2929187.6524937,0
+CMC.US,D,20210304,000000,27.6246,28.0722,26.1447,26.4951,1689084.8364194,0
+CMC.US,D,20210305,000000,27.1769,28.0822,26.7978,28.0047,1949434.0786157,0
+CMC.US,D,20210308,000000,28.238,29.6395,28.1496,29.4836,1686598.3056494,0
+CMC.US,D,20210309,000000,29.5134,29.7565,28.4523,28.5199,1708614.3795496,0
+CMC.US,D,20210310,000000,28.3452,29.0847,28.0633,28.8613,1461758.697565,0
+CMC.US,D,20210311,000000,29.2117,29.2117,28.4523,28.763,1166908.337181,0
+CMC.US,D,20210312,000000,28.9685,29.6017,28.5099,28.6668,1190333.9153548,0
+CMC.US,D,20210315,000000,28.6181,28.633,27.7318,27.9561,1299015.8631747,0
+CMC.US,D,20210316,000000,27.9561,28.3353,27.3616,27.575,1232890.0633261,0
+CMC.US,D,20210317,000000,27.4598,28.111,27.2157,27.6048,1903054.4362066,0
+CMC.US,D,20210318,000000,27.7804,29.5332,27.7804,28.0722,1922005.6695062,0
+CMC.US,D,20210319,000000,28.238,28.5001,27.1671,28.0137,3136590.3124272,0
+CMC.US,D,20210322,000000,27.9263,28.0335,27.3516,27.6246,1132184.5596335,0
+CMC.US,D,20210323,000000,26.8077,27.4102,26.2718,26.4563,1360352.9755233,0
+CMC.US,D,20210324,000000,27.1671,28.1208,26.9715,27.2941,1277085.4274899,0
+CMC.US,D,20210325,000000,26.9814,28.8613,26.778,28.6181,2119289.9224209,0
+CMC.US,D,20210326,000000,29.2117,30.9843,28.8514,30.9059,1793728.6905091,0
+CMC.US,D,20210329,000000,30.6727,31.5779,29.9412,30.2052,1716566.6434748,0
+CMC.US,D,20210330,000000,30.3412,31.0945,30.1168,30.6449,1213176.1461558,0
+CMC.US,D,20210331,000000,30.9288,31.6523,29.9888,30.1466,1615801.6967856,0
+CMC.US,D,20210401,000000,29.834,30.2925,29.0807,30.107,1356668.5172471,0
+CMC.US,D,20210405,000000,30.6449,31.1333,30.2429,30.8593,837291.88389602,0
+CMC.US,D,20210406,000000,30.5466,31.1144,30.1368,30.3709,867650.12747831,0
+CMC.US,D,20210407,000000,30.5754,30.7372,30.0682,30.4205,917799.86637889,0
+CMC.US,D,20210408,000000,30.1368,30.5655,29.1641,29.7447,975413.22762308,0
+CMC.US,D,20210409,000000,29.4906,29.7645,28.5923,28.9635,1204472.2809525,0
+CMC.US,D,20210412,000000,28.9824,29.2077,28.632,29.031,784312.05385569,0
+CMC.US,D,20210413,000000,29.0807,29.0807,27.9373,28.0345,989332.96389459,0
+CMC.US,D,20210414,000000,28.5725,28.9735,28.2588,28.5427,814040.60467816,0
+CMC.US,D,20210415,000000,29.031,29.1402,28.4057,28.777,872060.99932231,0
+CMC.US,D,20210416,000000,29.0905,29.2275,28.4157,28.6806,652786.8677263,0
+CMC.US,D,20210419,000000,28.7472,28.9824,28.0246,28.5129,706534.4191794,0
+CMC.US,D,20210420,000000,28.6806,28.6806,27.4966,27.5849,922240.96347536,0
+CMC.US,D,20210421,000000,27.4866,28.1714,27.3794,28.094,883569.76795501,0
+CMC.US,D,20210422,000000,28.1616,28.1864,27.0678,27.6335,1033963.5716938,0
+CMC.US,D,20210423,000000,28.0345,28.2836,27.6335,28.1516,743062.64429952,0
+CMC.US,D,20210426,000000,28.2211,29.0211,28.0444,28.6906,933387.0290784,0
+CMC.US,D,20210427,000000,28.4931,28.8166,28.3084,28.6806,674150.0761731,0
+CMC.US,D,20210428,000000,28.6023,29.2861,28.4355,28.9635,682381.41992948,0
+CMC.US,D,20210429,000000,29.3348,29.5898,28.7184,29.1501,521375.53004788,0
+CMC.US,D,20210430,000000,28.6906,29.1779,28.4931,28.5625,848675.72148516,0
+CMC.US,D,20210503,000000,29.0409,30.0584,28.8364,29.7159,1225797.2040795,0
+CMC.US,D,20210504,000000,29.1005,30.7044,29.0817,30.4693,1438921.504306,0
+CMC.US,D,20210505,000000,30.8008,30.8008,30.4007,30.6846,689267.73995088,0
+CMC.US,D,20210506,000000,30.8891,31.5134,30.5754,31.4935,787374.87943946,0
+CMC.US,D,20210507,000000,31.5729,31.9452,30.8106,31.7307,656164.03593576,0
+CMC.US,D,20210510,000000,32.1605,32.7461,31.6921,31.6921,887933.28690346,0
+CMC.US,D,20210511,000000,31.0945,32.6578,31.0251,32.1992,1091878.1779544,0
+CMC.US,D,20210512,000000,32.0324,32.3163,30.2052,30.3809,1072801.0061028,0
+CMC.US,D,20210513,000000,30.6846,31.8469,30.4007,31.2494,1098055.2120511,0
+CMC.US,D,20210514,000000,31.1531,31.428,30.6548,30.9963,671986.95560456,0
+CMC.US,D,20210517,000000,30.8593,32.1992,30.7422,32.1794,656044.1424343,0
+CMC.US,D,20210518,000000,32.1605,32.4235,31.7387,31.7973,744264.60183947,0
+CMC.US,D,20210519,000000,31.0062,31.289,30.1368,31.0549,891717.48851288,0
+CMC.US,D,20210520,000000,30.9585,31.0549,29.9412,30.4107,825671.28182917,0
+CMC.US,D,20210521,000000,30.7908,31.0449,30.087,30.1368,775922.53127803,0
+CMC.US,D,20210524,000000,30.0682,30.8494,29.9124,30.7521,534788.48958628,0
+CMC.US,D,20210525,000000,30.762,30.9467,29.8043,29.8628,647210.30864531,0
+CMC.US,D,20210526,000000,29.8539,30.3313,29.6474,30.0682,700513.54888708,0
+CMC.US,D,20210527,000000,30.8692,31.437,30.8106,30.8494,1190855.8047142,0
+CMC.US,D,20210528,000000,30.9189,30.9189,29.9799,30.762,712264.11953956,0
+CMC.US,D,20210601,000000,31.4568,31.955,31.0945,31.8866,958673.47529599,0
+CMC.US,D,20210602,000000,31.8568,31.8965,30.8394,31.2027,1004535.2583793,0
+CMC.US,D,20210603,000000,30.772,31.4935,30.2241,31.437,788502.28135664,0
+CMC.US,D,20210604,000000,31.7675,31.8766,31.289,31.7009,687955.96399362,0
+CMC.US,D,20210607,000000,31.5332,32.6488,31.3238,32.0324,1412933.8322311,0
+CMC.US,D,20210608,000000,31.9938,33.2553,31.7675,33.1471,1570263.3239037,0
+CMC.US,D,20210609,000000,32.9327,33.0389,32.0514,32.0811,1475791.2747791,0
+CMC.US,D,20210610,000000,32.4136,32.5208,31.8766,32.1308,1219107.3481991,0
+CMC.US,D,20210611,000000,32.3263,32.6578,32.0563,32.3551,806382.53321032,0
+CMC.US,D,20210614,000000,32.3163,32.5506,31.7675,31.9263,1033558.5533108,0
+CMC.US,D,20210615,000000,31.7675,32.0712,31.1829,31.9848,1321234.4462664,0
+CMC.US,D,20210616,000000,31.6523,31.6523,30.3909,30.6449,1384635.9433589,0
+CMC.US,D,20210617,000000,31.2444,31.2632,29.3248,29.4718,2576597.9923135,0
+CMC.US,D,20210618,000000,29.306,30.0682,28.906,29.1977,2870571.8203758,0
+CMC.US,D,20210621,000000,29.5501,30.2727,29.1779,29.7059,1732173.9563427,0
+CMC.US,D,20210622,000000,29.7347,29.965,29.2464,29.9124,1346367.7512048,0
+CMC.US,D,20210623,000000,30.2052,30.498,29.7545,29.8727,716527.89515486,0
+CMC.US,D,20210624,000000,30.2052,31.2692,29.8141,31.0747,1043978.2053461,0
+CMC.US,D,20210625,000000,31.309,31.3188,30.3809,30.3809,2507213.9102485,0
+CMC.US,D,20210628,000000,30.5556,30.625,29.9025,30.107,1114992.4360277,0
+CMC.US,D,20210629,000000,30.3134,30.6668,29.833,29.8717,1364049.5239006,0
+CMC.US,D,20210630,000000,29.8816,30.2439,29.833,30.1466,1035834.5148219,0
+CMC.US,D,20210701,000000,30.6568,30.902,29.9114,30.5576,1010834.2009944,0
+CMC.US,D,20210702,000000,30.6469,30.6469,30.1466,30.2935,721182.58403546,0
+CMC.US,D,20210706,000000,30.0782,30.1218,29.4201,29.7039,1104578.8290429,0
+CMC.US,D,20210707,000000,29.7239,30.3919,29.6007,30.087,820836.24894215,0
+CMC.US,D,20210708,000000,29.6355,30.0782,29.3318,29.6355,897752.46392301,0
+CMC.US,D,20210709,000000,30.4017,30.7064,30.1318,30.5873,693217.17294048,0
+CMC.US,D,20210712,000000,30.0484,30.8821,29.6841,30.6766,809154.18886195,0
+CMC.US,D,20210713,000000,30.3521,30.6866,29.8033,30.1566,717293.6015508,0
+CMC.US,D,20210714,000000,30.5873,30.8524,29.7039,30.0087,745866.54022045,0
+CMC.US,D,20210715,000000,29.8429,30.8821,29.7933,30.2836,769622.58115457,0
+CMC.US,D,20210716,000000,30.3621,30.4117,29.4488,29.5283,976757.24384964,0
+CMC.US,D,20210719,000000,28.8514,29.4588,28.5069,29.0271,1640278.1062369,0
+CMC.US,D,20210720,000000,28.9685,30.0186,28.7025,29.8033,995233.94068543,0
+CMC.US,D,20210721,000000,30.3134,30.6866,30.107,30.4117,719331.7910758,0
+CMC.US,D,20210722,000000,30.1963,30.3719,29.6752,30.1268,479988.09183876,0
+CMC.US,D,20210723,000000,30.5675,30.5675,29.8429,30.3035,693214.15041523,0
+CMC.US,D,20210726,000000,30.5476,31.4032,30.5199,31.2166,650148.20318554,0
+CMC.US,D,20210727,000000,30.8325,31.1819,30.3869,30.9119,488996.22458366,0
+CMC.US,D,20210728,000000,30.9903,31.294,30.2985,31.2067,822453.29994938,0
+CMC.US,D,20210729,000000,31.7069,33.0121,31.6087,32.4027,957010.07890165,0
+CMC.US,D,20210730,000000,32.1486,32.7272,31.9521,32.1873,711099.43981099,0
+CMC.US,D,20210802,000000,32.4127,32.6498,31.0885,31.1283,758403.9749456,0
+CMC.US,D,20210803,000000,31.0885,31.9422,30.6628,31.9134,592712.16342251,0
+CMC.US,D,20210804,000000,31.4806,31.7069,31.0687,31.2067,970607.41248013,0
+CMC.US,D,20210805,000000,31.1968,31.6295,30.8821,31.167,496222.07494116,0
+CMC.US,D,20210806,000000,31.7545,32.0106,31.4518,31.6186,727754.56143116,0
+CMC.US,D,20210809,000000,31.3338,32.5407,31.167,32.492,664781.25541537,0
+CMC.US,D,20210810,000000,32.4325,34.0712,32.3928,34.0523,1471789.4513518,0
+CMC.US,D,20210811,000000,34.2875,35.1998,33.699,35.024,1257627.4174572,0
+CMC.US,D,20210812,000000,34.8463,35.3476,34.1893,35.299,772883.88589625,0
+CMC.US,D,20210813,000000,35.0637,35.8092,34.9446,35.5541,782654.70251184,0
+CMC.US,D,20210816,000000,35.2791,35.2791,33.954,34.1695,750863.7819624,0
+CMC.US,D,20210817,000000,33.8062,34.0037,32.4325,33.1292,917277.97701955,0
+CMC.US,D,20210818,000000,32.757,33.7774,32.6876,33.1193,542549.32691252,0
+CMC.US,D,20210819,000000,32.4225,32.6102,31.5987,31.8935,806340.21785686,0
+CMC.US,D,20210820,000000,32.0008,32.3153,31.6583,31.7744,643367.67154779,0
+CMC.US,D,20210823,000000,32.1188,32.8255,31.9918,32.4225,601174.22660609,0
+CMC.US,D,20210824,000000,32.9725,33.699,32.9725,33.0022,569647.27326157,0
+CMC.US,D,20210825,000000,32.9923,33.3942,32.5903,32.629,487538.35990612,0
+CMC.US,D,20210826,000000,32.7272,32.7958,32.0841,32.1188,542023.40751952,0
+CMC.US,D,20210827,000000,32.2657,33.3942,32.2657,33.169,814281.39918952,0
+CMC.US,D,20210830,000000,33.434,33.434,32.8355,32.9039,411983.28879489,0
+CMC.US,D,20210831,000000,32.8355,32.8692,31.8836,32.0106,846401.7749909,0
+CMC.US,D,20210901,000000,31.7267,31.8737,30.4415,31.5094,1184532.6818971,0
+CMC.US,D,20210902,000000,31.7545,31.8141,31.2543,31.5094,849383.99990142,0
+CMC.US,D,20210903,000000,31.5392,31.698,31.0003,31.3436,470062.11892714,0
+CMC.US,D,20210907,000000,31.3138,31.7267,31.1968,31.3238,526548.07825415,0
+CMC.US,D,20210908,000000,31.1183,31.2067,30.4017,30.7064,629445.92025944,0
+CMC.US,D,20210909,000000,30.637,31.0291,30.3134,30.4901,663509.77979473,0
+CMC.US,D,20210910,000000,30.8921,31.3636,30.3521,30.3719,529975.62188441,0
+CMC.US,D,20210913,000000,30.7064,30.7064,29.7139,30.2538,830343.09835283,0
+CMC.US,D,20210914,000000,30.0584,30.1168,29.0121,29.1938,784968.94934273,0
+CMC.US,D,20210915,000000,29.833,30.5774,29.7139,30.4801,719313.65592431,0
+CMC.US,D,20210916,000000,30.1864,30.1864,29.4688,29.5184,601001.942667,0
+CMC.US,D,20210917,000000,29.439,29.7139,29.2831,29.4588,2503987.8683015,0
+CMC.US,D,20210920,000000,28.3611,29.1938,28.228,29.1461,1175615.2249097,0
+CMC.US,D,20210921,000000,29.4002,29.4886,28.5963,29.3119,796163.37534973,0
+CMC.US,D,20210922,000000,29.8916,30.2151,29.5779,29.8131,1153586.0534001,0
+CMC.US,D,20210923,000000,29.9491,30.6766,29.7833,30.6469,1371439.5981299,0
+CMC.US,D,20210924,000000,30.4415,31.0687,30.3421,30.3919,683209.5918472,0
+CMC.US,D,20210927,000000,30.637,31.7545,30.4315,31.698,845530.2802113,0
+CMC.US,D,20210928,000000,31.698,31.8836,30.8236,31.4618,723598.58921634,0
+CMC.US,D,20210929,000000,31.7843,31.8538,30.3819,30.4415,749728.31997789,0
+CMC.US,D,20210930,000000,30.7452,31.1571,29.8916,29.8916,1085265.900222,0
+CMC.US,D,20211001,000000,29.8916,30.8027,29.4002,30.4702,916411.51978203,0
+CMC.US,D,20211004,000000,30.5476,31.1471,30.107,30.7838,809228.74448471,0
+CMC.US,D,20211005,000000,30.8236,31.4419,30.5873,31.167,661122.99235791,0
+CMC.US,D,20211006,000000,31.1372,31.3734,30.3719,30.9417,965831.82258964,0
+CMC.US,D,20211007,000000,31.2265,31.9134,31.2265,31.7169,674597.40990967,0
+CMC.US,D,20211008,000000,31.8836,32.1387,31.2444,31.2543,1154321.5345436,0
+CMC.US,D,20211011,000000,32.0008,32.4821,31.4618,31.4896,731193.18765399,0
+CMC.US,D,20211012,000000,31.4995,31.7744,31.3636,31.6087,887890.97155,0
+CMC.US,D,20211013,000000,32.6002,32.629,31.4032,31.8836,2888954.818929,0
+CMC.US,D,20211014,000000,30.4702,31.0985,30.3223,30.3919,3002235.0351581,0
+CMC.US,D,20211015,000000,31.1183,31.5293,30.6668,31.1085,1550679.3753191,0
+CMC.US,D,20211018,000000,30.7154,31.3138,30.5,31.1571,1007218.2532904,0
+CMC.US,D,20211019,000000,31.1283,31.2543,30.7154,31.0389,725736.52207449,0
+CMC.US,D,20211020,000000,30.8325,31.9918,30.7452,31.8538,849128.09276382,0
+CMC.US,D,20211021,000000,31.3734,31.5888,30.6668,31.2166,621836.20919556,0
+CMC.US,D,20211022,000000,31.4618,31.8439,30.9119,30.9218,816281.30339471,0
+CMC.US,D,20211025,000000,31.2543,32.4325,31.0003,32.2757,1116196.4085844,0
+CMC.US,D,20211026,000000,32.3937,32.493,31.6653,31.8221,1094554.1203065,0
+CMC.US,D,20211027,000000,31.3992,31.971,30.8275,30.8861,646402.28689591,0
+CMC.US,D,20211028,000000,31.1323,31.6851,31.0489,31.5164,474733.93545081,0
+CMC.US,D,20211029,000000,31.8221,32.3839,31.5957,31.7149,857097.48433212,0
+CMC.US,D,20211101,000000,32.0583,32.1774,31.429,31.6156,632845.25365406,0
+CMC.US,D,20211102,000000,31.29,31.4191,30.9159,31.1521,781320.76136943,0
+CMC.US,D,20211103,000000,30.9943,32.3253,30.8275,32.2657,551827.47191283,0
+CMC.US,D,20211104,000000,32.3937,33.1034,31.8816,32.2369,773957.8898674,0
+CMC.US,D,20211105,000000,32.5218,33.7149,32.2855,33.29,920044.59512911,0
+CMC.US,D,20211108,000000,34.2171,35.2722,34.0692,34.5128,2034525.2168816,0
+CMC.US,D,20211109,000000,34.1188,34.1188,33.3694,33.8429,628486.77224769,0
+CMC.US,D,20211110,000000,33.5381,33.9968,32.9555,33.0439,613047.71328528,0
+CMC.US,D,20211111,000000,33.7645,34.36,33.4191,34.1773,620189.94044428,0
+CMC.US,D,20211112,000000,33.833,34.4344,33.6999,33.7546,575966.36604492,0
+CMC.US,D,20211115,000000,33.7546,33.828,32.7194,32.9755,604706.55111159,0
+CMC.US,D,20211116,000000,33.0538,33.7744,32.4037,33.7149,1129583.1729041,0
+CMC.US,D,20211117,000000,34.0503,34.5228,33.6057,33.6255,847000.23498984,0
+CMC.US,D,20211118,000000,33.6851,34.5228,33.5759,34.1773,992465.30755905,0
+CMC.US,D,20211119,000000,33.9312,35.0657,33.8131,34.5624,793534.78589313,0
+CMC.US,D,20211122,000000,34.8771,36.3262,34.6608,35.7248,1080236.4182108,0
+CMC.US,D,20211123,000000,35.8925,36.0701,34.4344,34.6707,946178.35592431,0
+CMC.US,D,20211124,000000,34.2965,34.6409,32.9803,33.3893,1264619.5258622,0
+CMC.US,D,20211126,000000,32.3055,32.769,31.5561,32.2369,841453.90116133,0
+CMC.US,D,20211129,000000,32.6896,32.8444,31.4965,31.5461,1315931.9294746,0
+CMC.US,D,20211130,000000,31.4479,31.8221,30.1476,30.4533,1027464.1349041,0
+CMC.US,D,20211201,000000,31.4776,32.2369,30.8077,30.8275,964972.41791104,0
+CMC.US,D,20211202,000000,31.4479,32.0682,30.9943,31.6851,1009355.1786401,0
+CMC.US,D,20211203,000000,31.7625,32.0782,30.9258,31.3496,800349.57281702,0
+CMC.US,D,20211206,000000,31.8419,32.2072,31.2265,31.2603,760248.72285477,0
+CMC.US,D,20211207,000000,31.8221,32.9267,31.3992,31.9808,1006086.8213395,0
+CMC.US,D,20211208,000000,31.9412,32.5814,31.5957,32.5416,1254240.1741635,0
+CMC.US,D,20211209,000000,32.2757,32.6012,31.6851,32.5615,860282.21843419,0
+CMC.US,D,20211210,000000,33.7347,33.7347,32.1377,32.493,884252.85866086,0
+CMC.US,D,20211213,000000,32.5814,32.9853,31.832,32.227,829769.82606429,0
+CMC.US,D,20211214,000000,32.3153,33.3288,32.1278,32.3739,1620979.282534,0
+CMC.US,D,20211215,000000,32.098,32.7392,30.7779,32.6994,1653706.1784016,0
+CMC.US,D,20211216,000000,33.1332,34.1754,33.0181,33.695,1082653.4309001,0
+CMC.US,D,20211217,000000,33.6653,34.5624,32.897,34.2369,2294697.1375967,0
+CMC.US,D,20211220,000000,33.6355,33.6355,32.1069,32.7491,928128.84265679,0
+CMC.US,D,20211221,000000,33.1332,33.5859,32.9169,33.4687,639958.263069,0
+CMC.US,D,20211222,000000,33.5859,34.1585,33.3396,34.0206,527965.64259506,0
+CMC.US,D,20211223,000000,33.9014,34.7401,33.7546,34.5714,620909.3014531,0
+CMC.US,D,20211227,000000,34.5426,35.0836,33.8816,35.0558,584644.03602947,0
+CMC.US,D,20211228,000000,34.9367,35.5083,34.7789,35.4885,560644.17805875,0
+CMC.US,D,20211229,000000,35.6761,35.9818,35.3406,35.8826,510713.06848438,0
+CMC.US,D,20211230,000000,35.7744,36.2577,35.3704,35.429,558987.83422332,0
+CMC.US,D,20211231,000000,35.4787,35.8925,35.3218,35.7644,414508.10488467,0
+CMC.US,D,20220103,000000,35.9719,36.4542,35.5481,35.814,635911.10176308,0
+CMC.US,D,20220104,000000,36.0205,37.3714,35.9719,37.0558,1190138.4587222,0
+CMC.US,D,20220105,000000,37.3714,38.1595,36.7501,36.7501,928107.68498006,0
+CMC.US,D,20220106,000000,36.9962,37.1242,35.0459,35.163,1362275.3015805,0
+CMC.US,D,20220107,000000,35.1928,35.814,34.7144,35.0935,1500792.596115,0
+CMC.US,D,20220110,000000,35.2821,37.164,34.9764,35.302,1848961.309367,0
+CMC.US,D,20220111,000000,35.6364,35.7942,34.4245,35.429,1382418.417336,0
+CMC.US,D,20220112,000000,35.9719,36.631,35.4885,36.4344,1651672.0189103,0
+CMC.US,D,20220113,000000,36.7103,38.1495,36.6607,37.3019,1228920.4801683,0
+CMC.US,D,20220114,000000,36.622,37.4299,36.4344,37.3714,920431.47836074,0
+CMC.US,D,20220118,000000,36.9367,37.0806,35.5779,35.9818,931920.09682513,0
+CMC.US,D,20220119,000000,37.4259,37.693,35.962,36.1595,1046390.1804934,0
+CMC.US,D,20220120,000000,36.3272,37.0101,35.0618,35.17,918646.17344809,0
+CMC.US,D,20220121,000000,35.1302,35.1302,33.1521,33.3198,1526768.178089,0
+CMC.US,D,20220124,000000,32.638,35.0806,32.3015,34.8731,2013028.0098155,0
+CMC.US,D,20220125,000000,34.2697,34.7551,32.9933,33.7555,1198054.4523444,0
+CMC.US,D,20220126,000000,34.2399,34.4086,32.5486,32.9635,1171752.4376438,0
+CMC.US,D,20220127,000000,33.4389,33.9928,32.7858,32.9833,1010519.8583687,0
+CMC.US,D,20220128,000000,32.8255,33.3794,32.1625,33.3595,937031.18701804,0
+CMC.US,D,20220131,000000,32.8751,33.4092,32.5932,33.0826,1331427.4089082,0
+CMC.US,D,20220201,000000,33.7357,34.4285,33.4885,34.3293,1456286.9193592,0
+CMC.US,D,20220202,000000,34.3293,35.5659,33.7754,35.1798,905416.58044135,0
+CMC.US,D,20220203,000000,34.8831,35.8428,34.487,34.6657,973339.77530355,0
+CMC.US,D,20220204,000000,34.5118,34.8831,33.6841,34.2499,789972.23613517,0
+CMC.US,D,20220207,000000,34.3987,34.4682,33.3992,33.7555,616967.92853083,0
+CMC.US,D,20220208,000000,34.0722,35.1998,33.9034,35.1203,705933.94416363,0
+CMC.US,D,20220209,000000,35.0905,35.7734,34.9029,35.6553,1076527.7797326,0
+CMC.US,D,20220210,000000,35.1402,35.8131,34.5664,34.8136,918404.37142832,0
+CMC.US,D,20220211,000000,34.3789,35.7436,34.1516,35.2791,900604.7202479,0
+CMC.US,D,20220214,000000,35.3784,35.5163,34.6657,35.427,711362.39950749,0
+CMC.US,D,20220215,000000,35.4965,36.6737,35.2196,36.5258,1118813.9154485,0
+CMC.US,D,20220216,000000,36.3074,37.0886,36.091,36.5654,546902.77077682,0
+CMC.US,D,20220217,000000,36.1793,36.5059,35.4369,35.823,703467.56356196,0
+CMC.US,D,20220218,000000,35.7536,36.6042,35.4369,36.357,1238155.3023067,0
+CMC.US,D,20220222,000000,36.5059,37.03,35.17,35.6057,1163715.5430116,0
+CMC.US,D,20220223,000000,35.8726,36.3074,34.5864,34.7253,892401.58672716,0
+CMC.US,D,20220224,000000,33.5581,35.6255,33.1818,35.427,1158336.4555802,0
+CMC.US,D,20220225,000000,35.6751,37.4657,35.6751,37.2573,1362662.1848122,0
+CMC.US,D,20220228,000000,37.2374,38.6825,37.1888,38.1377,1763203.2005298,0
+CMC.US,D,20220301,000000,38.9198,39.5232,36.8682,37.287,1479000.1890831,0
+CMC.US,D,20220302,000000,38.0989,38.6727,37.6732,38.5138,1241828.6779904,0
+CMC.US,D,20220303,000000,38.7808,39.681,38.3362,39.5927,1872201.5059923,0
+CMC.US,D,20220304,000000,39.1372,39.4488,38.4542,39.3158,1867614.3201755,0
+CMC.US,D,20220307,000000,39.5034,40.1247,37.7624,38.0593,1895019.5565914,0
+CMC.US,D,20220308,000000,37.9104,38.9892,36.7133,38.0195,1450648.9022649,0
+CMC.US,D,20220309,000000,38.1773,38.9892,37.4657,38.7907,1060205.1358896,0
+CMC.US,D,20220310,000000,38.494,40.3144,38.494,40.0969,1662704.2360623,0
+CMC.US,D,20220311,000000,40.1863,40.493,39.6225,39.9977,1021181.3124237,0
+CMC.US,D,20220314,000000,40.4136,41.2443,39.5133,40.6309,1886507.117987,0
+CMC.US,D,20220315,000000,40.2746,41.0567,39.7108,40.6011,1515503.2264928,0
+CMC.US,D,20220316,000000,41.3337,41.9173,39.563,40.5713,1513411.6390218,0
+CMC.US,D,20220317,000000,40.3242,41.0567,39.7506,39.82,1788970.2282617,0
+CMC.US,D,20220318,000000,40.216,40.493,37.831,40.0175,3990585.6783474,0
+CMC.US,D,20220321,000000,40.3242,41.1649,39.7108,40.6309,1937023.5899509,0
+CMC.US,D,20220322,000000,41.1064,41.2543,39.9193,40.4334,972074.34473341,0
+CMC.US,D,20220323,000000,40.3838,40.6507,39.82,40.1863,1118652.714102,0
+CMC.US,D,20220324,000000,41.0468,42.9168,40.7699,42.897,1525137.0219639,0
+CMC.US,D,20220325,000000,42.5405,43.0944,42.3332,43.0845,1264657.811182,0
+CMC.US,D,20220328,000000,42.7282,42.9952,41.68,42.5207,957705.25970849,0
+CMC.US,D,20220329,000000,41.8855,41.9253,39.9997,41.012,1247496.9203372,0
+CMC.US,D,20220330,000000,41.3991,41.7168,40.3158,40.9028,1073060.9432741,0
+CMC.US,D,20220331,000000,40.9028,41.9749,40.4662,41.3099,1345409.6107015,0
+CMC.US,D,20220401,000000,41.9847,42.4215,40.5753,41.1907,888905.53252463,0
+CMC.US,D,20220404,000000,41.2007,41.3694,40.4463,41.2602,723023.30191097,0
+CMC.US,D,20220405,000000,41.2007,41.8594,40.7242,40.7937,1241799.4602463,0
+CMC.US,D,20220406,000000,40.8433,41.2007,39.9004,40.4959,795386.58636121,0
+CMC.US,D,20220407,000000,40.4562,42.0046,40.1585,41.7168,1259389.5496763,0
+CMC.US,D,20220408,000000,42.1336,42.3024,41.3892,42.1336,827206.72465471,0
+CMC.US,D,20220411,000000,42.3222,42.8582,41.7565,41.8557,857387.64675585,0
+CMC.US,D,20220412,000000,42.2528,43.2127,42.1039,42.3222,630389.95564497,0
+CMC.US,D,20220413,000000,42.4811,43.4736,42.084,43.3942,633882.98732225,0
+CMC.US,D,20220414,000000,43.6126,44.2875,43.4438,43.9897,845543.37782071,0
+CMC.US,D,20220418,000000,44.0195,44.2874,43.2453,43.3346,1236173.533253,0
+CMC.US,D,20220419,000000,43.1461,44.8136,42.6795,44.7142,888880.34481424,0
+CMC.US,D,20220420,000000,44.9128,46.1436,44.9128,45.7961,1316524.344423,0
+CMC.US,D,20220421,000000,46.0046,46.3321,42.6001,43.0765,1758832.6290224,0
+CMC.US,D,20220422,000000,43.0865,43.1559,41.1808,41.8359,1296395.3337854,0
+CMC.US,D,20220425,000000,40.6051,41.6572,38.9674,41.5182,1782507.0617749,0
+CMC.US,D,20220426,000000,41.2801,41.2801,39.3545,39.553,1242623.6021304,0
+CMC.US,D,20220427,000000,39.8012,40.4562,38.9872,39.4041,934083.21739367,0
+CMC.US,D,20220428,000000,39.9203,41.3197,39.1262,41.1212,986217.7478732,0
+CMC.US,D,20220429,000000,41.4885,41.9053,40.5207,40.6945,1458842.9682099,0
+CMC.US,D,20220502,000000,40.6101,40.7441,39.2205,39.9997,1325600.9877401,0
+CMC.US,D,20220503,000000,39.9103,41.2801,39.6176,40.5059,929570.58719968,0
+CMC.US,D,20220504,000000,40.4066,42.0741,40.3272,42.0443,1135659.4561592,0
+CMC.US,D,20220505,000000,41.687,41.9649,39.0171,39.5729,987742.10810618,0
+CMC.US,D,20220506,000000,39.2155,39.4339,38.0345,38.9674,1331505.9945647,0
+CMC.US,D,20220509,000000,37.7566,39.2851,37.6557,37.826,1724260.9852456,0
+CMC.US,D,20220510,000000,38.3024,38.4364,36.2677,36.9327,1780528.3152464,0
+CMC.US,D,20220511,000000,37.151,37.6275,35.9014,36.0791,1686547.9302286,0
+CMC.US,D,20220512,000000,35.5927,36.4265,35.0171,35.5629,1225223.931791,0
+CMC.US,D,20220513,000000,35.9104,36.9834,35.9104,36.0692,901651.52149183,0
+CMC.US,D,20220516,000000,36.367,37.1262,35.8906,36.4364,1157756.1307327,0
+CMC.US,D,20220517,000000,37.3793,38.3074,37.0022,38.2329,944037.40054092,0
+CMC.US,D,20220518,000000,37.9054,38.6449,36.496,36.6151,1085554.0476289,0
+CMC.US,D,20220519,000000,36.2776,37.3893,35.9947,36.7441,1024142.3796575,0
+CMC.US,D,20220520,000000,37.3099,37.3893,35.5035,36.357,920331.73502758,0
+CMC.US,D,20220523,000000,37.0022,38.3421,36.6449,37.8657,975867.61391857,0
+CMC.US,D,20220524,000000,37.3297,37.6275,36.6845,37.5083,692798.04943955,0
+CMC.US,D,20220525,000000,37.1114,38.888,37.023,38.7391,1003474.3520176,0
+CMC.US,D,20220526,000000,38.9178,40.7391,38.9178,40.1684,1071733.0471822,0
+CMC.US,D,20220527,000000,40.6945,41.0816,40.0989,41.0418,683176.34406948,0
+CMC.US,D,20220531,000000,40.3868,40.6349,39.42,39.4339,1152849.5647481,0
+CMC.US,D,20220601,000000,39.4736,39.7614,38.1833,39.1758,970626.55514002,0
+CMC.US,D,20220602,000000,39.7218,40.4562,39.7218,40.2578,691573.92671446,0
+CMC.US,D,20220603,000000,39.7316,40.0691,39.1262,39.7019,787226.77570235,0
+CMC.US,D,20220606,000000,40.1982,41.3099,39.4041,41.0022,1131704.9856276,0
+CMC.US,D,20220607,000000,41.0816,42.5703,40.7937,42.5405,1122557.8167213,0
+CMC.US,D,20220608,000000,42.0542,42.4612,40.3074,40.5654,1065718.2219404,0
+CMC.US,D,20220609,000000,40.0195,40.3967,38.9079,38.9575,758416.06504659,0
+CMC.US,D,20220610,000000,37.9252,38.8185,37.5183,38.5108,1027275.7308304,0
+CMC.US,D,20220613,000000,37.161,37.4091,36.0394,36.496,1253833.1407636,0
+CMC.US,D,20220614,000000,36.625,37.2801,36.4166,36.8632,1097706.6141392,0
+CMC.US,D,20220615,000000,37.4985,38.2478,36.228,36.9922,1500453.0657789,0
+CMC.US,D,20220616,000000,37.022,39.2949,34.8483,35.1958,2416084.7740472,0
+CMC.US,D,20220617,000000,35.7019,36.7639,35.1064,36.1883,2851699.1727327,0
+CMC.US,D,20220621,000000,36.7243,37.1312,36.1585,36.3074,1216055.6052079,0
+CMC.US,D,20220622,000000,34.7789,35.4835,33.836,34.0543,1557603.9806603,0
+CMC.US,D,20220623,000000,34.0642,34.4364,33.2305,34.1437,1301647.4751565,0
+CMC.US,D,20220624,000000,34.0841,36.5059,34.0841,36.3768,1988902.2132928,0
+CMC.US,D,20220627,000000,36.6151,36.7639,35.1164,35.8012,1367931.4538264,0
+CMC.US,D,20220628,000000,36.2595,36.5435,34.9542,35.1236,1555292.7751455,0
+CMC.US,D,20220629,000000,35.1336,35.1834,33.2404,34.1372,1319560.6678797,0
+CMC.US,D,20220630,000000,33.34,33.5094,32.4831,32.9813,1541140.0371197,0
+CMC.US,D,20220701,000000,32.7322,33.7984,32.4831,33.6888,940506.74725511,0
+CMC.US,D,20220705,000000,32.3436,32.6824,31.357,32.6525,1478445.2743576,0
+CMC.US,D,20220706,000000,32.6326,33.2205,31.7657,32.8618,1019494.9224302,0
+CMC.US,D,20220707,000000,33.8681,35.1834,33.5692,34.3365,1171878.2215098,0
+CMC.US,D,20220708,000000,34.6952,34.8446,33.6788,33.8681,760134.10547226,0
+CMC.US,D,20220711,000000,33.4895,34.0774,33.3201,33.3699,719326.80999174,0
+CMC.US,D,20220712,000000,33.2504,34.5258,33.1308,33.6489,949571.24376971,0
+CMC.US,D,20220713,000000,33.1806,34.6553,33.0909,34.5457,884863.26355766,0
+CMC.US,D,20220714,000000,33.34,33.5891,32.802,33.4497,908845.23972161,0
+CMC.US,D,20220715,000000,34.1073,34.3464,33.3201,34.2866,739945.72948824,0
+CMC.US,D,20220718,000000,34.8745,35.4076,34.3564,34.4361,779792.58174861,0
+CMC.US,D,20220719,000000,34.466,35.7464,34.4162,35.6119,644524.64178768,0
+CMC.US,D,20220720,000000,35.6218,35.8809,35.0937,35.7314,636778.87295468,0
+CMC.US,D,20220721,000000,35.6517,36.0902,35.3727,35.9805,730678.50619154,0
+CMC.US,D,20220722,000000,36.1998,36.4489,34.7649,35.2033,639861.92579932,0
+CMC.US,D,20220725,000000,35.7215,36.4638,35.4026,36.409,600577.08838043,0
+CMC.US,D,20220726,000000,36.0902,36.8873,36.0902,36.5884,556901.51001254,0
+CMC.US,D,20220727,000000,36.678,37.6645,36.399,37.4253,665329.22690145,0
+CMC.US,D,20220728,000000,37.6446,38.2025,37.1762,38.1627,816777.17270919,0
+CMC.US,D,20220729,000000,38.5513,39.7171,38.4317,39.478,811752.15786767,0
+CMC.US,D,20220801,000000,39.6075,41.0971,39.4879,40.7135,1120916.5221614,0
+CMC.US,D,20220802,000000,40.4644,40.4943,38.9897,39.6573,999546.40635175,0
+CMC.US,D,20220803,000000,39.458,39.8566,38.8004,39.1193,628601.55701126,0
+CMC.US,D,20220804,000000,39.189,40.0808,38.4815,39.6673,673024.81583789,0
+CMC.US,D,20220805,000000,39.1292,40.6896,38.9698,40.2851,729207.2316244,0
+CMC.US,D,20220808,000000,40.9028,41.7299,40.8132,40.8729,822086.20576524,0
+CMC.US,D,20220809,000000,40.9825,41.7996,40.4445,41.7498,877750.76501924,0
+CMC.US,D,20220810,000000,42.3476,42.9156,41.9391,42.8558,905630.71554798,0
+CMC.US,D,20220811,000000,43.3939,44.191,42.6466,42.6964,856487.53565091,0
+CMC.US,D,20220812,000000,42.6964,43.8672,42.6864,43.6928,736697.08298495,0
+CMC.US,D,20220815,000000,42.8458,42.8857,41.959,42.8658,782197.20239176,0
+CMC.US,D,20220816,000000,43.2046,44.0515,43.1846,43.643,752325.10996959,0
+CMC.US,D,20220817,000000,42.816,43.075,42.4074,42.5469,617212.727688,0
+CMC.US,D,20220818,000000,42.9256,43.3803,42.8907,43.1547,706621.26018275,0
+CMC.US,D,20220819,000000,42.517,42.517,41.7,42.248,564537.88667104,0
+CMC.US,D,20220822,000000,41.6103,42.1035,41.0623,41.4907,788920.30493287,0
+CMC.US,D,20220823,000000,41.8494,42.9455,41.8494,42.0587,625849.69148391,0
+CMC.US,D,20220824,000000,41.5306,42.4074,41.2964,42.3576,580846.35305304,0
+CMC.US,D,20220825,000000,42.5071,43.628,42.5071,43.4337,883542.5286802,0
+CMC.US,D,20220826,000000,43.4238,43.8323,42.4672,42.4672,823100.84327368,0
+CMC.US,D,20220829,000000,42.0288,43.0551,41.7,42.3576,504084.15808934,0
+CMC.US,D,20220830,000000,42.248,42.3576,40.3448,40.7434,778470.84327322,0
+CMC.US,D,20220831,000000,40.7434,40.7608,39.7271,40.3648,810824.83337924,0
+CMC.US,D,20220901,000000,39.3584,39.4481,38.1727,38.8801,1163143.9087146,0
+CMC.US,D,20220902,000000,39.757,40.1854,38.8004,38.9897,622701.40477373,0
+CMC.US,D,20220906,000000,39.3285,39.7719,38.6609,39.3086,587160.99123615,0
+CMC.US,D,20220907,000000,38.9399,40.2851,38.5613,40.1057,770948.87677887,0
+CMC.US,D,20220908,000000,39.6673,40.5342,39.3484,40.2153,859543.49135141,0
+CMC.US,D,20220909,000000,40.6537,41.5904,40.5441,41.5605,670425.49719609,0
+CMC.US,D,20220912,000000,41.9491,42.3377,41.2018,41.5206,1022968.3748701,0
+CMC.US,D,20220913,000000,40.4445,40.853,39.6075,39.7968,893269.39982939,0
+CMC.US,D,20220914,000000,39.1491,39.1491,37.3566,37.7741,1455117.6440448,0
+CMC.US,D,20220915,000000,37.9634,38.3221,37.3058,37.5848,1370533.4068053,0
+CMC.US,D,20220916,000000,37.3357,37.8737,36.9122,37.4552,2178543.1479876,0
+CMC.US,D,20220919,000000,37.0766,38.5015,36.7577,38.352,1054526.5118167,0
+CMC.US,D,20220920,000000,37.6246,37.6246,36.8076,37.3257,787661.79312715,0
+CMC.US,D,20220921,000000,37.7442,38.2125,37.0965,37.1264,790377.52912897,0
+CMC.US,D,20220922,000000,37.7043,37.7741,36.8549,36.9371,770956.90556232,0
+CMC.US,D,20220923,000000,36.0104,36.3094,35.3129,35.7314,859916.82978182,0
+CMC.US,D,20220926,000000,35.3927,36.1798,35.1236,35.3628,756504.09175511,0
+CMC.US,D,20220927,000000,36.0204,36.6481,35.7314,36.2595,735415.4884268,0
+CMC.US,D,20220928,000000,36.2296,37.4154,36.13,37.0866,977540.51451432,0
+CMC.US,D,20220929,000000,36.4389,36.7876,35.3727,35.6816,911511.79942481,0
+CMC.US,D,20220930,000000,35.2631,36.4289,35.0937,35.3528,1081296.4830335,0
+CMC.US,D,20221003,000000,36.1499,37.9634,36.0702,37.4353,1152913.2314039,0
+CMC.US,D,20221004,000000,37.8937,39.0694,37.8937,39.0595,809395.70992521,0
+CMC.US,D,20221005,000000,38.3221,39.2388,38.3221,39.0096,809012.33551549,0
+CMC.US,D,20221006,000000,38.2324,39.2886,38.1378,38.7904,883588.69418504,0
+CMC.US,D,20221007,000000,38.6111,38.7805,37.9536,38.352,788386.39083347,0
+CMC.US,D,20221010,000000,38.9299,39.9961,38.7406,39.737,877179.71779639,0
+CMC.US,D,20221011,000000,39.5876,40.6637,39.3883,40.0061,1327217.1164968,0
+CMC.US,D,20221012,000000,39.7868,39.9861,38.9648,39.478,1058442.5509442,0
+CMC.US,D,20221013,000000,39.0794,42.1085,37.9534,41.8992,1765675.0022671,0
+CMC.US,D,20221014,000000,42.3875,42.9156,40.853,41.0722,1321794.6768745,0
+CMC.US,D,20221017,000000,42.1782,43.2544,41.8295,42.3676,1350373.1315634,0
+CMC.US,D,20221018,000000,43.0451,43.8323,42.5668,43.0352,1575269.391966,0
+CMC.US,D,20221019,000000,42.8957,43.4387,41.8793,42.3476,1233549.3143821,0
+CMC.US,D,20221020,000000,42.0985,43.9718,41.7797,42.7861,1032205.4902289,0
+CMC.US,D,20221021,000000,43.0352,44.2807,42.9654,43.6928,1998714.4562834,0
+CMC.US,D,20221024,000000,43.4935,44.5896,43.1846,44.0415,1527547.3067395,0
+CMC.US,D,20221025,000000,43.1946,44.4999,42.6964,44.47,1595303.2138686,0
+CMC.US,D,20221026,000000,44.91,45.71,43.84,45.13,1564255,0
+CMC.US,D,20221027,000000,45.17,45.42,44.28,44.38,870770,0
+CMC.US,D,20221028,000000,44.19,44.84,43.55,44.59,1065565,0
+CMC.US,D,20221031,000000,44.56,45.81,44.1,45.5,1097183,0
+CMC.US,D,20221101,000000,45.88,46.4016,44.95,45.76,879679,0
+CMC.US,D,20221102,000000,45.26,45.66,43.31,43.33,1017017,0
+CMC.US,D,20221103,000000,42.86,44.32,42.51,43.96,731888,0
+CMC.US,D,20221104,000000,45.7,46.85,45.1,45.84,864820,0
+CMC.US,D,20221107,000000,46.58,46.64,45.38,45.7,672410,0
+CMC.US,D,20221108,000000,46,47.2775,45.265,46.91,1080723,0
+CMC.US,D,20221109,000000,46.57,46.96,45.14,45.46,712759,0
+CMC.US,D,20221110,000000,47.3,47.94,46.36,47.89,1119918,0
+CMC.US,D,20221111,000000,48.37,49.41,45.92,46.06,1306619,0
+CMC.US,D,20221114,000000,45.78,47.55,45.51,46.99,1061994,0
+CMC.US,D,20221115,000000,47.68,47.93,46.68,47.16,1310047,0
+CMC.US,D,20221116,000000,46.63,47.41,46.23,47.24,758970,0
+CMC.US,D,20221117,000000,46.25,47.7,45.79,47.65,566794,0
+CMC.US,D,20221118,000000,48.21,48.22,46.565,47.46,564961,0
+CMC.US,D,20221121,000000,47.13,48.07,46.45,47.42,812079,0
+CMC.US,D,20221122,000000,48.22,48.71,47.71,48.58,978515,0
+CMC.US,D,20221123,000000,47.92,48.3,47.44,48.08,441237,0
+CMC.US,D,20221125,000000,48.11,48.49,47.93,47.97,168216,0
+CMC.US,D,20221128,000000,47.47,48.14,46.91,47.71,503243,0
+CMC.US,D,20221129,000000,48.23,48.47,47.7,48.38,532217,0
+CMC.US,D,20221130,000000,48.58,49.22,47.73,49.22,754721,0
+CMC.US,D,20221201,000000,49.25,49.69,48.6,49.06,908448,0
+CMC.US,D,20221202,000000,48.54,49.77,48.03,49.59,656884,0
+CMC.US,D,20221205,000000,49.34,49.72,48.93,49.21,902400,0
+CMC.US,D,20221206,000000,49.23,49.8,49.02,49.74,874064,0
+CMC.US,D,20221207,000000,49.58,50.83,49.01,49.27,1172983,0
+CMC.US,D,20221208,000000,49.95,50.27,49.4,49.79,794570,0
+CMC.US,D,20221209,000000,49.79,49.8,47.93,47.97,849518,0
+CMC.US,D,20221212,000000,47.75,48.7,47.09,48.57,1086898,0
+CMC.US,D,20221213,000000,49.76,49.99,48.62,48.8,1143105,0
+CMC.US,D,20221214,000000,48.34,49.35,47.72,48.85,1243107,0
+CMC.US,D,20221215,000000,48.16,48.39,46.76,47.46,809604,0
+CMC.US,D,20221216,000000,46.64,48.53,46.49,48.15,3764715,0
+CMC.US,D,20221219,000000,48.31,48.78,46.7887,47.27,1103809,0
+CMC.US,D,20221220,000000,47.75,49.59,47.22,48.22,1128391,0
+CMC.US,D,20221221,000000,48.91,49.82,48.845,49.81,879950,0
+CMC.US,D,20221222,000000,49.68,49.84,48.01,48.96,975203,0
+CMC.US,D,20221223,000000,49.14,49.38,48.62,48.8,895187,0
+CMC.US,D,20221227,000000,49.3,50.03,48.9,49.38,568410,0
+CMC.US,D,20221228,000000,49.5,49.705,48.28,48.33,648040,0
+CMC.US,D,20221229,000000,48.51,48.91,48.3,48.76,603097,0
+CMC.US,D,20221230,000000,48.55,48.8,48.14,48.3,740107,0
+CMC.US,D,20230103,000000,48.42,48.89,47.37,47.83,1212875,0
+CMC.US,D,20230104,000000,47.85,49.275,47.75,49,1041320,0
+CMC.US,D,20230105,000000,49.22,49.48,48.32,49.16,900325,0
+CMC.US,D,20230106,000000,49.52,51.7,49.52,50.61,1034093,0
+CMC.US,D,20230109,000000,51.93,52.27,50.01,50.33,1962672,0
+CMC.US,D,20230110,000000,50.75,53.29,50.58,53.27,1371448,0
+CMC.US,D,20230111,000000,53.9,56.195,53.4808,56.17,1801847,0
+CMC.US,D,20230112,000000,56.5,56.6,54.8,55.88,1301084,0
+CMC.US,D,20230113,000000,55.72,56.5664,55.391,56.06,1162381,0
+CMC.US,D,20230117,000000,56.16,56.8799,54.98,55.34,1130512,0
+CMC.US,D,20230118,000000,55.28,55.72,52.62,52.73,1416122,0
+CMC.US,D,20230119,000000,52.19,52.71,51.41,51.95,1184079,0
+CMC.US,D,20230120,000000,52.2,52.445,51.51,52.15,2019424,0
+CMC.US,D,20230123,000000,52.34,52.61,51.154,51.87,1142005,0
+CMC.US,D,20230124,000000,52,52,50.31,51.57,867220,0
+CMC.US,D,20230125,000000,51.34,53.26,51.23,53.21,1138213,0
+CMC.US,D,20230126,000000,53.97,55.38,53.14,55.34,954356,0
+CMC.US,D,20230127,000000,55.33,55.71,54.53,54.87,763763,0
+CMC.US,D,20230130,000000,54.29,55.214,53.85,53.88,830610,0
+CMC.US,D,20230131,000000,53.8,54.29,53.28,54.27,924912,0
+CMC.US,D,20230201,000000,53.91,56.5,53.35,56.01,1050004,0
+CMC.US,D,20230202,000000,55.9,56.42,55.06,56.04,995047,0
+CMC.US,D,20230203,000000,56.14,58.09,55.22,56.57,1263238,0
+CMC.US,D,20230206,000000,56.01,56.315,55.13,55.94,971901,0
+CMC.US,D,20230207,000000,55.95,57.28,55.57,57.04,1378378,0
+CMC.US,D,20230208,000000,56.75,57.42,56.15,56.25,914577,0
+CMC.US,D,20230209,000000,56.65,57.01,54.85,54.99,756777,0
+CMC.US,D,20230210,000000,54.78,56.41,54.57,55.76,1160118,0
+CMC.US,D,20230213,000000,55.46,56.64,54.63,56.61,759391,0
+CMC.US,D,20230214,000000,56.19,56.94,55.845,56.76,990772,0
+CMC.US,D,20230215,000000,56,56.7,55.17,56.69,707010,0
+CMC.US,D,20230216,000000,56.46,57.86,56.254,57.11,791427,0
+CMC.US,D,20230217,000000,57.35,57.455,56.26,57.08,843061,0
+CMC.US,D,20230221,000000,56.88,57.33,55.38,55.56,882254,0
+CMC.US,D,20230222,000000,55.38,55.92,55.01,55.59,772630,0
+CMC.US,D,20230223,000000,54.86,54.86,51.72,52.44,1491368,0
+CMC.US,D,20230224,000000,51.93,52.17,50.9,52.13,868293,0
+CMC.US,D,20230227,000000,52.56,53.25,52.01,52.46,670397,0
+CMC.US,D,20230228,000000,52.42,52.66,51.58,51.75,1748096,0
+CMC.US,D,20230301,000000,52.68,53,51.78,51.84,1628925,0
+CMC.US,D,20230302,000000,51.5,53.05,51.0453,52.56,1336813,0
+CMC.US,D,20230303,000000,52.99,54.56,52.48,54.29,1568790,0
+CMC.US,D,20230306,000000,53.67,53.945,51.655,52.16,1224154,0
+CMC.US,D,20230307,000000,51.87,52.64,51.4,51.59,921507,0
+CMC.US,D,20230308,000000,51.97,52.54,51.62,52.35,796301,0
+CMC.US,D,20230309,000000,52.29,52.56,50.35,50.56,885143,0
+CMC.US,D,20230310,000000,50.81,50.81,47.35,47.91,1782809,0
+CMC.US,D,20230313,000000,46.97,47.31,46.06,46.38,1680285,0
+CMC.US,D,20230314,000000,47.64,47.85,45.7,46.42,1339658,0
+CMC.US,D,20230315,000000,44.82,44.915,42.6,43.24,1869646,0
+CMC.US,D,20230316,000000,42.33,44.8,41.83,44.34,1635982,0
+CMC.US,D,20230317,000000,44.2,44.36,43.03,44.05,2625587,0
+CMC.US,D,20230320,000000,44.86,45.14,44.3,44.82,1037094,0
+CMC.US,D,20230321,000000,45.92,46.5,45.51,46.07,1158755,0
+CMC.US,D,20230322,000000,45.85,46.15,44.52,44.53,1179157,0
+CMC.US,D,20230323,000000,46.4,47.94,45.795,45.91,1713531,0
+CMC.US,D,20230324,000000,45.29,46.72,44.79,46.54,1104254,0
+CMC.US,D,20230327,000000,47.2,47.48,46.59,46.75,1117628,0
+CMC.US,D,20230328,000000,46.52,47.21,46.46,46.53,695468,0
+CMC.US,D,20230329,000000,47.35,47.805,46.98,47.53,796571,0
+CMC.US,D,20230330,000000,48,48.69,47.59,48.21,1736927,0
+CMC.US,D,20230331,000000,48.5,48.98,48.17,48.9,1370731,0
+CMC.US,D,20230403,000000,48.85,49.39,47.62,48.42,1029076,0
+CMC.US,D,20230404,000000,48.21,48.84,45.72,46.11,976757,0
+CMC.US,D,20230405,000000,46.79,47.41,45.92,46.69,1111598,0
+CMC.US,D,20230406,000000,46.65,46.97,46.08,46.72,661640,0
+CMC.US,D,20230410,000000,46.86,48.25,46.86,47.6,790580,0
+CMC.US,D,20230411,000000,48.34,48.45,47.8,47.81,561419,0
+CMC.US,D,20230412,000000,48.02,48.1957,47.185,47.3,612176,0
+CMC.US,D,20230413,000000,47.47,47.72,47.15,47.68,704812,0
+CMC.US,D,20230414,000000,47.86,48.05,47,47.53,479125,0
+CMC.US,D,20230417,000000,47.76,48,47.1306,47.84,455292,0
+CMC.US,D,20230418,000000,48.06,48.51,47.9301,48.39,609500,0
+CMC.US,D,20230419,000000,48.06,48.52,47.23,48.13,857169,0
+CMC.US,D,20230420,000000,47.72,49.045,47.57,48.45,474306,0
+CMC.US,D,20230421,000000,48.18,48.18,46.795,47.45,666526,0
+CMC.US,D,20230424,000000,47.26,48.17,47.26,48.14,550892,0
+CMC.US,D,20230425,000000,47.11,47.345,46.17,46.28,594303,0
+CMC.US,D,20230426,000000,46.3,46.43,45.05,45.26,587916,0
+CMC.US,D,20230427,000000,45.5,46.44,45.07,46.41,539821,0
+CMC.US,D,20230428,000000,46.01,46.91,45.81,46.69,622837,0
+CMC.US,D,20230501,000000,46.75,47.015,45.82,45.94,495109,0
+CMC.US,D,20230502,000000,45.51,45.75,44.35,45.22,833616,0
+CMC.US,D,20230503,000000,45.48,46.08,44.66,44.78,688139,0
+CMC.US,D,20230504,000000,44.35,44.6,42.82,42.86,735819,0
+CMC.US,D,20230505,000000,43.76,44.91,43.5589,44.55,779175,0
+CMC.US,D,20230508,000000,45.25,45.34,43.96,44.36,500010,0
+CMC.US,D,20230509,000000,44.09,44.86,43.88,44.35,321942,0
+CMC.US,D,20230510,000000,45.13,45.31,43.18,44.16,570103,0
+CMC.US,D,20230511,000000,43.08,43.775,42.55,43.57,745116,0
+CMC.US,D,20230512,000000,43.97,44.2,43.55,43.84,454835,0
+CMC.US,D,20230515,000000,44.18,44.63,44.06,44.43,408131,0
+CMC.US,D,20230516,000000,44.01,44.24,43.6,43.7,512326,0
+CMC.US,D,20230517,000000,44.37,45.3,44.09,45.11,604699,0
+CMC.US,D,20230518,000000,44.83,45.61,44.46,45.43,498034,0
+CMC.US,D,20230519,000000,45.78,45.78,44.69,45.06,443624,0
+CMC.US,D,20230522,000000,45.07,45.5525,44.7,45.42,846977,0
+CMC.US,D,20230523,000000,45.08,45.2,44.085,44.87,825613,0
+CMC.US,D,20230524,000000,44.51,44.7,43.83,44.52,618017,0
+CMC.US,D,20230525,000000,44.12,44.77,43.76,44.5,430593,0
+CMC.US,D,20230526,000000,44.97,45.16,44.41,44.89,420391,0
+CMC.US,D,20230530,000000,44.61,44.71,43.52,43.64,769325,0
+CMC.US,D,20230531,000000,43.19,43.41,42.47,42.75,793085,0
+CMC.US,D,20230601,000000,42.9,43.555,42.59,43.22,725804,0
+CMC.US,D,20230602,000000,44.58,45.7699,44.39,45.59,939211,0
+CMC.US,D,20230605,000000,45.26,45.26,43.905,44.67,872837,0
+CMC.US,D,20230606,000000,44.27,46.5,44.27,46.35,646582,0
+CMC.US,D,20230607,000000,46.52,47.6901,46.465,47.05,890484,0
+CMC.US,D,20230608,000000,47.17,47.62,46.6,46.99,514180,0
+CMC.US,D,20230609,000000,46.87,47.05,46.319,46.57,530553,0
+CMC.US,D,20230612,000000,46.31,47.15,46.115,46.85,543270,0
+CMC.US,D,20230613,000000,47.2,48.13,47.105,47.62,954923,0
+CMC.US,D,20230614,000000,48.2,48.285,47.08,47.67,745476,0
+CMC.US,D,20230615,000000,47.31,48.34,47.08,48.27,652178,0
+CMC.US,D,20230616,000000,48.5,48.58,47.55,47.8,1653992,0
+CMC.US,D,20230620,000000,47.33,47.57,46.57,47.22,845134,0
+CMC.US,D,20230621,000000,46.96,47.79,46.71,47.62,1039287,0
+CMC.US,D,20230622,000000,48.65,51.85,48.1,51.83,2589228,0
+CMC.US,D,20230623,000000,51.76,52.6,51.02,51.5,2672516,0
+CMC.US,D,20230626,000000,51.69,52.54,50.95,50.97,1137880,0
+CMC.US,D,20230627,000000,51,51.5,50.11,51.08,1188589,0
+CMC.US,D,20230628,000000,50.71,52.15,50.26,52.08,1003046,0
+CMC.US,D,20230629,000000,52.02,52.565,51.75,52.37,918593,0
+CMC.US,D,20230630,000000,52.68,52.88,51.96,52.66,839869,0
+CMC.US,D,20230703,000000,52.59,53.81,52.59,53.47,526594,0
+CMC.US,D,20230705,000000,53.03,53.58,52.61,52.78,707683,0
+CMC.US,D,20230706,000000,52.27,52.98,51.6301,52.49,1112185,0
+CMC.US,D,20230707,000000,52.68,54,52.51,53.33,1097267,0
+CMC.US,D,20230710,000000,52.86,54.17,52.815,53.66,970394,0
+CMC.US,D,20230711,000000,54.06,54.54,54,54.41,1332789,0
+CMC.US,D,20230712,000000,55,56.3,54.76,55.62,1100244,0
+CMC.US,D,20230713,000000,55.87,56.08,55.515,55.93,817000,0
+CMC.US,D,20230714,000000,55.93,55.93,54.76,55.24,867560,0
+CMC.US,D,20230717,000000,55.38,55.96,55,55.18,672200,0
+CMC.US,D,20230718,000000,55.21,56.49,55.2001,56.42,764306,0
+CMC.US,D,20230719,000000,56.19,56.42,55.17,55.59,700340,0
+CMC.US,D,20230720,000000,56.07,56.12,55.185,55.61,824052,0
+CMC.US,D,20230721,000000,55.87,55.87,54.88,54.93,845588,0
+CMC.US,D,20230724,000000,55.11,55.9146,55.105,55.64,461614,0
+CMC.US,D,20230725,000000,55.85,56.7,55.64,56.45,765497,0
+CMC.US,D,20230726,000000,55.75,56.89,55.59,56.6,709468,0
+CMC.US,D,20230727,000000,56.66,56.66,55.51,55.77,538704,0
+CMC.US,D,20230728,000000,55.96,56.66,55.71,56.25,656444,0
+CMC.US,D,20230731,000000,56.67,57.3,56.67,57.22,655845,0
+CMC.US,D,20230801,000000,56.55,57.91,56.3,57.86,700807,0
+CMC.US,D,20230802,000000,57.3,57.56,56.27,56.5,696403,0
+CMC.US,D,20230803,000000,56.2,57.6,56,57.1,507052,0
+CMC.US,D,20230804,000000,56.92,57.26,55.87,55.93,477204,0
+CMC.US,D,20230807,000000,55.99,56.94,55.76,56.71,467037,0
+CMC.US,D,20230808,000000,56.02,56.25,55.17,56.18,415159,0
+CMC.US,D,20230809,000000,56.33,56.4,55.25,55.41,409972,0
+CMC.US,D,20230810,000000,55.58,56.12,54.38,54.96,714863,0
+CMC.US,D,20230811,000000,54.95,55.53,54.697,55.05,385471,0
+CMC.US,D,20230814,000000,55.37,56.295,54.64,56.01,851768,0
+CMC.US,D,20230815,000000,55.45,55.555,54.41,55.05,556738,0
+CMC.US,D,20230816,000000,55.16,56.56,55.16,55.74,653322,0
+CMC.US,D,20230817,000000,56.25,57.09,55.15,55.3,499405,0
+CMC.US,D,20230818,000000,54.85,56.3,54.82,55.99,657812,0
+CMC.US,D,20230821,000000,56.03,56.2,54.74,55.25,594011,0
+CMC.US,D,20230822,000000,55.47,56.005,54.99,55.22,486741,0
+CMC.US,D,20230823,000000,55.22,55.225,54.57,54.71,411208,0
+CMC.US,D,20230824,000000,54.29,54.75,53.83,54.05,459233,0
+CMC.US,D,20230825,000000,54.1,55.14,53.9,54.95,617587,0
+CMC.US,D,20230828,000000,54.95,55.83,54.95,55.11,397679,0
+CMC.US,D,20230829,000000,55.19,56.66,54.76,56.54,484010,0
+CMC.US,D,20230830,000000,56.46,56.91,56.2334,56.35,474578,0
+CMC.US,D,20230831,000000,56.4,56.99,56.19,56.29,606227,0
+CMC.US,D,20230901,000000,57,58.06,56.3,57.65,1348329,0
+CMC.US,D,20230905,000000,57.32,57.32,55.87,56.3,850362,0
+CMC.US,D,20230906,000000,56.14,56.7,54.54,55.21,657264,0
+CMC.US,D,20230907,000000,54.65,54.94,53.89,54.46,871288,0
+CMC.US,D,20230908,000000,54.16,54.23,53.31,53.49,834045,0
+CMC.US,D,20230911,000000,54.06,54.39,51.74,52.22,1407128,0
+CMC.US,D,20230912,000000,52.37,53.05,51.905,52.52,728978,0
+CMC.US,D,20230913,000000,52.5,52.5,51.4,51.9,659929,0
+CMC.US,D,20230914,000000,52.85,53.71,52.85,53.28,640390,0
+CMC.US,D,20230915,000000,52.77,52.995,51.43,51.68,2377510,0
+CMC.US,D,20230918,000000,51.71,52.425,51.5,51.71,518506,0
+CMC.US,D,20230919,000000,52.28,52.92,51.55,51.64,981371,0
+CMC.US,D,20230920,000000,52,52.33,50.28,50.36,1003695,0
+CMC.US,D,20230921,000000,49.91,50.175,49.0837,49.27,757440,0
+CMC.US,D,20230922,000000,49.48,50.325,49.48,49.75,712268,0
+CMC.US,D,20230925,000000,49.63,50.75,49.63,50.67,714341,0
+CMC.US,D,20230926,000000,50.37,50.67,49.29,49.52,836994,0
+CMC.US,D,20230927,000000,49.98,50.55,49.56,49.98,844829,0
+CMC.US,D,20230928,000000,49.97,50.26,49.49,49.72,906359,0
+CMC.US,D,20230929,000000,50.16,50.27,49.04,49.41,918030,0
+CMC.US,D,20231002,000000,49.25,49.67,48.18,48.54,908813,0
+CMC.US,D,20231003,000000,47.93,48.24,47.095,47.5,1150200,0
+CMC.US,D,20231004,000000,47.53,47.975,46.9,47.82,842403,0
+CMC.US,D,20231005,000000,47.61,47.94,47.5,47.63,927676,0
+CMC.US,D,20231006,000000,47.67,48.23,47.22,47.67,1187758,0
+CMC.US,D,20231009,000000,47.27,48.25,47.07,48.06,568672,0
+CMC.US,D,20231010,000000,48.42,49.45,48.3201,48.82,1069291,0
+CMC.US,D,20231011,000000,48.87,49.32,48.265,48.34,1236799,0
+CMC.US,D,20231012,000000,45.5,45.5,42.54,43.69,3909803,0
+CMC.US,D,20231013,000000,43.64,43.885,42.355,43.16,1841277,0
+CMC.US,D,20231016,000000,43.78,43.88,42.59,42.82,1581773,0
+CMC.US,D,20231017,000000,42.2,43.75,42,42.69,2759592,0
+CMC.US,D,20231018,000000,42.69,42.75,40.97,41.27,1572086,0
+CMC.US,D,20231019,000000,41.31,42.4,41.032,41.29,1535699,0
+CMC.US,D,20231020,000000,41.14,41.34,40.155,40.34,1368080,0
+CMC.US,D,20231023,000000,40.24,40.666,39.85,40.05,1035501,0
+CMC.US,D,20231024,000000,40.55,40.8,40.08,40.28,979083,0
+CMC.US,D,20231025,000000,39.94,41.59,39.94,41.39,1384507,0
+CMC.US,D,20231026,000000,41.58,42.53,41.44,41.56,1328675,0
+CMC.US,D,20231027,000000,41.7,41.93,41.17,41.8,1295887,0
+CMC.US,D,20231030,000000,42.33,42.6,41.86,42.46,1031985,0
+CMC.US,D,20231031,000000,42.54,42.99,42.17,42.29,1126487,0
+CMC.US,D,20231101,000000,42.25,43.48,42.07,43.4,1066032,0
+CMC.US,D,20231102,000000,44,45.71,43.93,45.36,2290166,0
+CMC.US,D,20231103,000000,46.3,46.55,45.44,45.59,1049600,0
+CMC.US,D,20231106,000000,45.62,45.93,45.19,45.76,988291,0
+CMC.US,D,20231107,000000,45.29,45.72,44.875,45,1111890,0
+CMC.US,D,20231108,000000,44.84,45.58,44.84,45.24,631918,0
+CMC.US,D,20231109,000000,45.63,45.89,44.89,45.07,839293,0
+CMC.US,D,20231110,000000,45.26,45.62,45.07,45.18,721474,0
+CMC.US,D,20231113,000000,45.08,45.4,44.44,44.64,823980,0
+CMC.US,D,20231114,000000,45.97,46.5,45.555,46.18,720128,0
+CMC.US,D,20231115,000000,45.99,46.275,45.64,45.66,906941,0
+CMC.US,D,20231116,000000,45.72,46.05,44.46,44.81,977919,0
+CMC.US,D,20231117,000000,45.43,45.77,44.95,45.35,1179887,0
+CMC.US,D,20231120,000000,45.22,45.32,44.47,44.58,947716,0
+CMC.US,D,20231121,000000,44.54,44.72,43.6975,43.96,898755,0
+CMC.US,D,20231122,000000,44.37,44.56,43.87,44.07,596308,0
+CMC.US,D,20231124,000000,44.25,44.3,43.84,44.05,252418,0
+CMC.US,D,20231127,000000,43.9,44.42,43.52,44.41,896851,0
+CMC.US,D,20231128,000000,44.44,44.98,44.11,44.37,1099883,0
+CMC.US,D,20231129,000000,44.66,45.38,44.66,44.87,834984,0
+CMC.US,D,20231130,000000,44.96,45.89,44.785,45.33,967329,0
+CMC.US,D,20231201,000000,45.47,46.79,45.02,46.38,927885,0
+CMC.US,D,20231204,000000,45.97,46.545,45.84,46.15,540522,0
+CMC.US,D,20231205,000000,45.98,46,44.93,45.33,527079,0
+CMC.US,D,20231206,000000,45.51,46.23,45.41,45.5,746739,0
+CMC.US,D,20231207,000000,45.48,46.21,45.15,46.09,940317,0
+CMC.US,D,20231208,000000,46.09,46.88,45.68,45.78,640520,0
+CMC.US,D,20231211,000000,45.74,46.45,45.55,45.89,913607,0
+CMC.US,D,20231212,000000,45.95,46.365,45.57,46.09,738945,0
+CMC.US,D,20231213,000000,46.02,47.64,45.87,47.28,1068384,0
+CMC.US,D,20231214,000000,48,48.94,47.27,47.42,1276773,0
+CMC.US,D,20231215,000000,47.95,49.0385,47.51,47.94,2921473,0
+CMC.US,D,20231218,000000,48.9,49.03,47.46,47.49,991491,0
+CMC.US,D,20231219,000000,47.75,49.02,47.54,48.65,1105776,0
+CMC.US,D,20231220,000000,48.48,49.78,48.09,48.66,1104795,0
+CMC.US,D,20231221,000000,49.29,49.925,49.01,49.86,968642,0
+CMC.US,D,20231222,000000,50,51.031,49.955,50.76,808705,0
+CMC.US,D,20231226,000000,50.89,51.37,50.8018,51.12,582436,0
+CMC.US,D,20231227,000000,51.16,51.56,50.77,50.96,585409,0
+CMC.US,D,20231228,000000,50.88,51.11,50.25,50.55,576473,0
+CMC.US,D,20231229,000000,50.41,50.62,50.01,50.04,679374,0
+CMC.US,D,20240102,000000,49.72,50.88,49.5678,50.18,687232,0
+CMC.US,D,20240103,000000,49.59,49.77,48.91,48.93,1087145,0
+CMC.US,D,20240104,000000,49.17,49.17,48.155,48.29,1050253,0
+CMC.US,D,20240105,000000,48.01,48.755,47.77,48.22,1240802,0
+CMC.US,D,20240108,000000,49.51,52.14,49.06,51.83,2046445,0
+CMC.US,D,20240109,000000,51.2,51.43,49.24,49.34,1507865,0
+CMC.US,D,20240110,000000,49.07,49.73,49.01,49.38,1601631,0
+CMC.US,D,20240111,000000,50.83,51.17,49.79,50.77,1521469,0
+CMC.US,D,20240112,000000,50.97,51.48,49.81,50.08,778194,0
+CMC.US,D,20240116,000000,50.01,50.35,49.65,49.76,1246541,0
+CMC.US,D,20240117,000000,48.75,50.31,48.74,50.13,950315,0
+CMC.US,D,20240118,000000,50.57,50.625,49.6514,50.2,1172608,0
+CMC.US,D,20240119,000000,50.34,50.47,48.945,49.9,1200493,0
+CMC.US,D,20240122,000000,49.88,50.78,49.88,50.76,1090219,0
+CMC.US,D,20240123,000000,51.62,51.715,50.945,51.19,1995716,0
+CMC.US,D,20240124,000000,51.84,52.21,51.4817,51.8,2471600,0
+CMC.US,D,20240125,000000,52.24,52.37,51.42,51.84,1065922,0
+CMC.US,D,20240126,000000,52.19,52.51,51.36,51.75,957248,0
+CMC.US,D,20240129,000000,51.64,52.31,51.1211,52.28,698947,0
+CMC.US,D,20240130,000000,51.98,53.13,51.82,52.92,926518,0
+CMC.US,D,20240131,000000,52.9,53.49,52.22,52.22,957976,0
+CMC.US,D,20240201,000000,52.42,52.85,51.46,51.87,1013128,0
+CMC.US,D,20240202,000000,51.33,51.56,50.52,51.06,1040140,0
+CMC.US,D,20240205,000000,50.15,50.57,49.595,50.25,894508,0
+CMC.US,D,20240206,000000,50.18,50.96,50.18,50.95,655804,0
+CMC.US,D,20240207,000000,51,53.16,50.51,53.1,1385374,0
+CMC.US,D,20240208,000000,52.8,53.89,52.62,53.8,1098185,0
+CMC.US,D,20240209,000000,53.78,54.405,53.75,54.11,813003,0
+CMC.US,D,20240212,000000,53.88,54.79,53.88,54.18,733730,0
+CMC.US,D,20240213,000000,52.89,53.124,51.71,52.4,823034,0
+CMC.US,D,20240214,000000,52.74,53.84,52.33,53.38,972510,0
+CMC.US,D,20240215,000000,53.87,55.42,53.4445,55.13,805480,0
+CMC.US,D,20240216,000000,55.12,56.08,54.99,55.03,790806,0
+CMC.US,D,20240220,000000,54.12,55.14,53.96,54.83,733008,0
+CMC.US,D,20240221,000000,54.67,54.75,53.07,53.66,847672,0
+CMC.US,D,20240222,000000,53.21,54.03,52.71,53.87,869954,0
+CMC.US,D,20240223,000000,53.87,54.9,53.55,54.69,680132,0
+CMC.US,D,20240226,000000,54.24,55.11,54.24,54.8,434959,0
+CMC.US,D,20240227,000000,55.14,55.2,54.24,54.57,452103,0
+CMC.US,D,20240228,000000,53.98,54.38,53.78,54.19,462122,0
+CMC.US,D,20240229,000000,54.45,54.45,53.535,54,638332,0
+CMC.US,D,20240301,000000,54,54.635,53.205,53.6,1043107,0
+CMC.US,D,20240304,000000,54.06,54.45,52.78,53.05,791296,0
+CMC.US,D,20240305,000000,52.76,54.3778,52.76,53.07,776047,0
+CMC.US,D,20240306,000000,53.32,53.92,52.53,52.64,951725,0
+CMC.US,D,20240307,000000,53.1,54.03,53.09,53.65,706237,0
+CMC.US,D,20240308,000000,54.03,54.37,53.73,54.1,827799,0
+CMC.US,D,20240311,000000,53.72,53.72,51.63,52.48,1018147,0
+CMC.US,D,20240312,000000,52.77,53.13,52.06,52.83,687418,0
+CMC.US,D,20240313,000000,52.91,53.49,52.38,52.73,648302,0
+CMC.US,D,20240314,000000,52.44,53.2,52.12,53.19,994624,0
+CMC.US,D,20240315,000000,52.8,54.16,52.8,53.93,2417492,0
+CMC.US,D,20240318,000000,54.07,54.39,53.76,53.8,855837,0
+CMC.US,D,20240319,000000,54.03,54.99,54.03,54.5,748766,0
+CMC.US,D,20240320,000000,55.14,56.315,54.93,56.01,1483268,0
+CMC.US,D,20240321,000000,58,59.81,55.5,59,3008072,0
+CMC.US,D,20240322,000000,58.86,59.4,57.7,57.87,1534402,0
+CMC.US,D,20240325,000000,58.13,59.16,58.01,58.35,910564,0
+CMC.US,D,20240326,000000,58.54,58.76,57.22,57.3,976334,0
+CMC.US,D,20240327,000000,57.66,58.3,57.505,58.28,788108,0
+CMC.US,D,20240328,000000,58.03,58.97,57.79,58.77,1095718,0
+CMC.US,D,20240401,000000,58.74,59.07,58.54,58.74,839298,0
+CMC.US,D,20240402,000000,58.46,58.94,57.92,58.34,891075,0
+CMC.US,D,20240403,000000,58.22,58.63,57.61,57.99,894566,0
+CMC.US,D,20240404,000000,58.56,58.56,56.94,57.42,1045333,0
+CMC.US,D,20240405,000000,57.26,57.984,56.91,57.88,492260,0
+CMC.US,D,20240408,000000,58.47,58.48,57.56,57.82,666445,0
+CMC.US,D,20240409,000000,58.83,58.99,57.78,58.25,877625,0
+CMC.US,D,20240410,000000,57.16,57.81,56.3,57.22,705352,0
+CMC.US,D,20240411,000000,57.28,57.28,56.31,56.56,628483,0
+CMC.US,D,20240412,000000,56.46,56.75,55.01,55.2,644049,0
+CMC.US,D,20240415,000000,55.8,56.22,55.05,55.76,662941,0
+CMC.US,D,20240416,000000,55.07,55.4728,54.305,55.23,507318,0
+CMC.US,D,20240417,000000,56.19,56.8,55.73,55.87,1019701,0
+CMC.US,D,20240418,000000,56.11,56.245,54.96,55.28,720316,0
+CMC.US,D,20240419,000000,55.15,55.895,54.5513,55.19,599892,0
+CMC.US,D,20240422,000000,55.13,55.69,54.59,55.1,493964,0
+CMC.US,D,20240423,000000,54.07,54.55,53.27,54.45,849857,0
+CMC.US,D,20240424,000000,54.64,55,53.43,53.7,687764,0
+CMC.US,D,20240425,000000,53.16,53.81,52.595,53.71,763102,0
+CMC.US,D,20240426,000000,53.91,54.37,53.44,53.48,530880,0
+CMC.US,D,20240429,000000,53.59,55.105,53.59,54.87,649603,0
+CMC.US,D,20240430,000000,54.44,54.67,53.65,53.74,967313,0
+CMC.US,D,20240501,000000,54.11,55.025,53.745,54.19,815436,0
+CMC.US,D,20240502,000000,54.73,56.49,54.41,56.46,1135842,0
+CMC.US,D,20240503,000000,57.04,57.19,55.36,55.9,858036,0
+CMC.US,D,20240506,000000,56.51,56.95,55.75,55.79,649024,0
+CMC.US,D,20240507,000000,55.76,56.7,55.76,56.27,631945,0
+CMC.US,D,20240508,000000,55.76,56.415,55.76,56.22,433563,0
+CMC.US,D,20240509,000000,56.2,57.73,56.2,57.55,634970,0
+CMC.US,D,20240510,000000,57.76,57.97,57.23,57.29,473065,0
+CMC.US,D,20240513,000000,57.48,57.88,57.27,57.37,435808,0
+CMC.US,D,20240514,000000,57.98,57.99,57.32,57.68,466876,0
+CMC.US,D,20240515,000000,58,59.13,57.97,58.38,695817,0
+CMC.US,D,20240516,000000,58.44,58.64,57.83,57.87,399478,0
+CMC.US,D,20240517,000000,58.05,58.3912,57.42,57.6,420904,0
+CMC.US,D,20240520,000000,57.37,57.615,56.72,56.77,1102898,0
+CMC.US,D,20240521,000000,56.72,56.95,55.6,56.38,732659,0
+CMC.US,D,20240522,000000,55.98,56.63,55.78,56.15,530351,0
+CMC.US,D,20240523,000000,56.14,56.4486,54.92,55.82,816767,0
+CMC.US,D,20240524,000000,56.27,56.45,55.59,55.84,376699,0
+CMC.US,D,20240528,000000,56.07,56.07,54.82,55.41,657197,0
+CMC.US,D,20240529,000000,54.77,55.285,54.32,54.42,431122,0
+CMC.US,D,20240530,000000,54.67,55.37,54.43,55.34,744779,0
+CMC.US,D,20240531,000000,55.5,56.36,54.925,56.32,918475,0
+CMC.US,D,20240603,000000,56.47,56.78,55.07,55.1,807079,0
+CMC.US,D,20240604,000000,54.6,54.6867,52.93,52.99,936876,0
+CMC.US,D,20240605,000000,53.11,53.62,52.71,53.32,575280,0
+CMC.US,D,20240606,000000,53.19,53.545,52.92,53.46,617539,0
+CMC.US,D,20240607,000000,52.83,53.26,52.23,52.38,657422,0
+CMC.US,D,20240610,000000,51.83,52.14,51.2,52.13,1219646,0
+CMC.US,D,20240611,000000,51.61,51.775,50.78,51.47,803670,0
+CMC.US,D,20240612,000000,52.75,52.75,51.19,51.29,641410,0
+CMC.US,D,20240613,000000,51.19,51.24,50.42,51.17,625042,0
+CMC.US,D,20240614,000000,50.47,50.52,49.84,50.38,738744,0
+CMC.US,D,20240617,000000,50.14,51.12,49.46,50.87,929538,0
+CMC.US,D,20240618,000000,51.07,51.31,50.345,50.74,855892,0
+CMC.US,D,20240620,000000,51.5,54.11,50.24,52.67,1633554,0
+CMC.US,D,20240621,000000,52.54,54.5,52.07,54.42,2516344,0
+CMC.US,D,20240624,000000,54.4,55.15,54.02,54.68,1128073,0
+CMC.US,D,20240625,000000,54.55,54.65,53.3,53.69,795371,0
+CMC.US,D,20240626,000000,53.11,53.835,52.87,53.79,943889,0
+CMC.US,D,20240627,000000,53.77,54.235,53.26,53.49,785579,0
+CMC.US,D,20240628,000000,54.19,55.23,54.045,54.99,1751946,0
+CMC.US,D,20240701,000000,55.01,55.01,53.32,53.52,691563,0
+CMC.US,D,20240702,000000,53.55,53.88,52.36,52.96,726426,0
+CMC.US,D,20240703,000000,53.33,54,52.89,52.99,409274,0
+CMC.US,D,20240705,000000,52.62,52.74,51.82,52.64,707119,0
+CMC.US,D,20240708,000000,52.86,53.32,52.29,52.42,562009,0
+CMC.US,D,20240709,000000,52.21,52.65,51.71,51.77,781527,0
+CMC.US,D,20240710,000000,52,52.63,51.96,52.59,630692,0
+CMC.US,D,20240711,000000,53.49,55.08,53.06,54.74,784302,0
+CMC.US,D,20240712,000000,55.51,56.22,55.34,55.5,619804,0
+CMC.US,D,20240715,000000,56.02,57.51,56.02,56.67,867997,0
+CMC.US,D,20240716,000000,56.39,58.88,56.35,58.33,1150523,0
+CMC.US,D,20240717,000000,58.19,58.99,57.87,58.37,980711,0
+CMC.US,D,20240718,000000,57.92,59.11,57.56,58.09,661745,0
+CMC.US,D,20240719,000000,58.4,58.61,57.425,57.6,861601,0
+CMC.US,D,20240722,000000,57.7,58.066,56.77,57.91,598298,0
+CMC.US,D,20240723,000000,57.52,58.625,57.08,58.23,676125,0
+CMC.US,D,20240724,000000,58.07,58.605,56.82,56.86,767347,0
+CMC.US,D,20240725,000000,57.03,59.53,57.03,59.05,1135383,0
+CMC.US,D,20240726,000000,59.33,60.85,59.28,60.35,912077,0
+CMC.US,D,20240729,000000,60.14,60.66,59.52,60.01,600560,0
+CMC.US,D,20240730,000000,60.01,60.48,59.47,59.59,561592,0
+CMC.US,D,20240731,000000,60.08,61.26,59.88,60.1,721394,0
+CMC.US,D,20240801,000000,60.07,60.775,56.75,57.63,987365,0
+CMC.US,D,20240802,000000,55.06,55.51,54.11,54.71,752151,0
+CMC.US,D,20240805,000000,52.54,53.69,51.84,52.86,884752,0
+CMC.US,D,20240806,000000,52.86,54.225,52.42,53.29,632901,0
+CMC.US,D,20240807,000000,54.07,54.28,52.25,52.37,853446,0
+CMC.US,D,20240808,000000,52.97,53.85,52.84,53.12,578375,0
+CMC.US,D,20240809,000000,53.15,53.77,52.92,53.53,400547,0
+CMC.US,D,20240812,000000,53.61,53.66,52.61,52.69,518467,0
+CMC.US,D,20240813,000000,52.94,53.7,52.46,53.56,416607,0
+CMC.US,D,20240814,000000,53.75,53.89,52.57,53.25,573688,0
+CMC.US,D,20240815,000000,54.78,55.14,53.88,54.11,462717,0
+CMC.US,D,20240816,000000,53.82,54.745,53.82,54.38,431631,0
+CMC.US,D,20240819,000000,54.43,54.95,53.57,53.97,489381,0
+CMC.US,D,20240820,000000,53.95,54.34,53.525,53.69,424943,0
+CMC.US,D,20240821,000000,54.3,54.56,53.56,53.9,894618,0
+CMC.US,D,20240822,000000,53.77,53.895,52.185,52.89,942494,0
+CMC.US,D,20240823,000000,53.18,54.5,53.06,54.23,706672,0
+CMC.US,D,20240826,000000,54.74,55.06,54.12,54.19,499293,0
+CMC.US,D,20240827,000000,54.09,54.34,53.39,53.74,570144,0
+CMC.US,D,20240828,000000,53.53,53.73,52.35,52.85,932812,0
+CMC.US,D,20240829,000000,53.18,54.33,52.51,53.33,664508,0
+CMC.US,D,20240830,000000,53.39,54.08,53.11,53.59,839168,0
+CMC.US,D,20240903,000000,52.87,52.87,50.54,50.94,1024326,0
+CMC.US,D,20240904,000000,50.94,51.605,50.42,50.72,600673,0
+CMC.US,D,20240905,000000,50.99,51.165,49.98,50.04,654032,0
+CMC.US,D,20240906,000000,50.05,50.76,49.32,49.81,682035,0
+CMC.US,D,20240909,000000,50.16,50.45,49.31,49.31,668932,0
+CMC.US,D,20240910,000000,49.31,49.485,48.44,49.14,711685,0
+CMC.US,D,20240911,000000,48.44,48.8,47.42,48.67,928326,0
+CMC.US,D,20240912,000000,49.03,49.759,48.79,49.65,616967,0
+CMC.US,D,20240913,000000,50.13,51.56,49.775,51.19,718960,0
+CMC.US,D,20240916,000000,51.81,52.255,51.09,51.43,677645,0
+CMC.US,D,20240917,000000,51.67,52.35,51.12,51.47,901497,0
+CMC.US,D,20240918,000000,51.71,53.17,51.37,51.89,606339,0
+CMC.US,D,20240919,000000,53.45,54.51,52.755,54.48,838761,0
+CMC.US,D,20240920,000000,53.98,54.24,52.92,53.27,2135319,0
+CMC.US,D,20240923,000000,53.48,53.83,53.16,53.66,672008,0
+CMC.US,D,20240924,000000,54.62,55.38,54.38,54.52,855983,0
+CMC.US,D,20240925,000000,54.82,55,53.32,53.55,650010,0
+CMC.US,D,20240926,000000,54.93,55.575,54.07,54.88,854636,0
+CMC.US,D,20240927,000000,55.32,56.23,54.76,55,677953,0
+CMC.US,D,20240930,000000,55,55.29,54.56,54.96,786634,0
+CMC.US,D,20241001,000000,54.76,55.13,54.27,54.56,634094,0
+CMC.US,D,20241002,000000,54.43,54.73,53.06,53.19,980416,0
+CMC.US,D,20241003,000000,52.8,53.27,52.39,52.65,640452,0
+CMC.US,D,20241004,000000,53.63,54.145,53.22,53.35,664698,0
+CMC.US,D,20241007,000000,52.92,53.46,52.59,53.27,1050292,0
+CMC.US,D,20241008,000000,52.79,52.99,51.78,52.6,576693,0
+CMC.US,D,20241009,000000,51.6,52.79,51,52.59,892516,0
+CMC.US,D,20241010,000000,52.06,53.23,52.06,52.98,761308,0
+CMC.US,D,20241011,000000,53.05,53.64,53.05,53.52,677574,0
+CMC.US,D,20241014,000000,53.25,54.05,53,54.01,692906,0
+CMC.US,D,20241015,000000,53.31,54.39,53.06,53.08,689002,0
+CMC.US,D,20241016,000000,53.6,54.19,53.4305,53.67,1077709,0
+CMC.US,D,20241017,000000,52,57.14,51.405,56.41,1977656,0
+CMC.US,D,20241018,000000,56.38,56.865,55.89,56.11,1066968,0
+CMC.US,D,20241021,000000,56.2,56.2,54.95,55.1,1058093,0
+CMC.US,D,20241022,000000,54.87,54.87,53.45,53.47,901776,0
+CMC.US,D,20241023,000000,53.13,53.75,51.14,51.26,1055654,0
+CMC.US,D,20241024,000000,51.57,52.55,51.5,51.86,925239,0
+CMC.US,D,20241025,000000,52.09,53.12,51.86,51.97,605812,0
+CMC.US,D,20241028,000000,52.43,54.535,52.32,54.31,725917,0
+CMC.US,D,20241029,000000,54.07,54.81,53.5564,54.78,941811,0
+CMC.US,D,20241030,000000,54.46,55.66,54.335,54.39,828034,0
+CMC.US,D,20241031,000000,54.24,55.09,53.76,53.8,895022,0
+CMC.US,D,20241101,000000,54.02,54.75,53.655,54.43,966032,0
+CMC.US,D,20241104,000000,54.14,55.08,53.76,53.96,638614,0
+CMC.US,D,20241105,000000,53.79,55.39,53.55,55.23,776031,0
+CMC.US,D,20241106,000000,58.97,62.94,58.16,62.81,2043330,0
+CMC.US,D,20241107,000000,62.65,62.71,60.49,61.05,1241456,0
+CMC.US,D,20241108,000000,60.58,62.36,60.35,62.24,1234647,0
+CMC.US,D,20241111,000000,62.74,63.405,61.95,62.65,1135585,0
+CMC.US,D,20241112,000000,62.42,62.48,60.94,61.41,874427,0
+CMC.US,D,20241113,000000,61.44,61.82,60.52,60.63,727892,0
+CMC.US,D,20241114,000000,60.96,61.1,59.05,59.43,834768,0
+CMC.US,D,20241115,000000,59.76,60.03,58.845,59.35,771755,0
+CMC.US,D,20241118,000000,59.57,60.505,59.45,59.64,608092,0
+CMC.US,D,20241119,000000,58.97,59.58,58.71,59.44,850354,0
+CMC.US,D,20241120,000000,59.5,60.27,59.185,59.72,496515,0
+CMC.US,D,20241121,000000,59.74,60.84,59.38,60.44,454239,0
+CMC.US,D,20241122,000000,60.42,61.75,60.39,61.22,575559,0
+CMC.US,D,20241125,000000,61.525,62.69,61.515,62.31,902896,0
+CMC.US,D,20241126,000000,62.44,62.9,61.77,62.15,680870,0
+CMC.US,D,20241127,000000,62.58,63.11,61.16,61.37,523401,0
+CMC.US,D,20241129,000000,61.84,62.58,61.37,61.69,369901,0
+CMC.US,D,20241202,000000,62.5,63.75,62.27,63.32,771974,0
+CMC.US,D,20241203,000000,63.8,64.53,62.78,63.16,728231,0
+CMC.US,D,20241204,000000,63,63.45,61.83,62.18,555226,0
+CMC.US,D,20241205,000000,62.37,62.605,61.15,61.71,511566,0
+CMC.US,D,20241206,000000,61.91,61.91,60.76,61.37,685479,0
+CMC.US,D,20241209,000000,62.41,63.49,62.114,62.26,744967,0
+CMC.US,D,20241210,000000,62.24,62.79,61.26,61.75,801093,0
+CMC.US,D,20241211,000000,62.07,62.325,61.225,61.6,931545,0
+CMC.US,D,20241212,000000,59.57,60.4369,58.4,58.61,1119845,0
+CMC.US,D,20241213,000000,58.25,58.475,56.91,57.21,1334767,0
+CMC.US,D,20241216,000000,57.035,57.25,55.96,56.28,974964,0
+CMC.US,D,20241217,000000,55.775,56.26,54.03,54.16,1287346,0
+CMC.US,D,20241218,000000,54.58,54.62,50.89,51.24,1586377,0
+CMC.US,D,20241219,000000,51.585,52.18,49.51,49.53,1497078,0
+CMC.US,D,20241220,000000,48.43,50.68,48.43,50.27,3166232,0
+CMC.US,D,20241223,000000,49.78,50.62,49.45,49.78,811209,0
+CMC.US,D,20241224,000000,50.29,50.67,49.53,50.5,353102,0
+CMC.US,D,20241226,000000,50.12,51.23,49.825,51.07,683708,0
+CMC.US,D,20241227,000000,50.58,51.165,49.69,50.11,608657,0
+CMC.US,D,20241230,000000,49.8,49.87,48.98,49.22,944988,0
+CMC.US,D,20241231,000000,49.41,50.23,49.41,49.6,716721,0
+CMC.US,D,20250102,000000,50.08,50.32,48.905,49.15,829057,0
+CMC.US,D,20250103,000000,48.88,49.476,48.08,48.89,1402929,0
+CMC.US,D,20250106,000000,49.4,51.74,49.4,50.41,1763564,0
+CMC.US,D,20250107,000000,50.02,50.83,48.5,48.89,1785786,0
+CMC.US,D,20250108,000000,48.66,48.66,47.41,47.57,1419990,0
+CMC.US,D,20250110,000000,46.58,48.06,45.5,46.89,1666919,0
+CMC.US,D,20250113,000000,46.685,48.665,46.53,48.47,1824918,0
+CMC.US,D,20250114,000000,48.95,49.42,48.41,49.09,1187863,0
+CMC.US,D,20250115,000000,50.275,52,50.05,51.61,1442879,0
+CMC.US,D,20250116,000000,51.255,51.425,50.34,50.88,874356,0
+CMC.US,D,20250117,000000,51.43,51.56,50.25,50.6,739226,0
+CMC.US,D,20250121,000000,51.78,52.39,51.1,51.68,1224712,0
+CMC.US,D,20250122,000000,51.68,51.68,50.11,50.27,1182134,0
+CMC.US,D,20250123,000000,50.07,51.1,49.87,50.33,698660,0
+CMC.US,D,20250124,000000,51.03,51.04,49.58,49.91,828856,0
+CMC.US,D,20250127,000000,49.91,50.54,49.47,49.59,917547,0
+CMC.US,D,20250128,000000,49.71,50.66,49.08,50.34,726350,0
+CMC.US,D,20250129,000000,50.16,50.55,49.37,49.91,707854,0
+CMC.US,D,20250130,000000,50.17,50.3,48.48,48.99,720002,0
+CMC.US,D,20250131,000000,49.22,49.38,48.42,48.49,1074149,0
+CMC.US,D,20250203,000000,48.01,49.0076,47.5,47.64,945640,0
+CMC.US,D,20250204,000000,47.57,48.3745,47.37,47.94,663290,0
+CMC.US,D,20250205,000000,47.985,48.68,47.43,48.67,838603,0
+CMC.US,D,20250206,000000,49,50.86,48.9,50.14,1662750,0
+CMC.US,D,20250207,000000,50.37,50.62,49.31,49.63,1307079,0
+CMC.US,D,20250210,000000,52.35,52.37,50.52,50.8,1389756,0
+CMC.US,D,20250211,000000,51.56,51.605,49.8,49.83,1202686,0
+CMC.US,D,20250212,000000,49.101,50.5,48.54,50.04,1243821,0
+CMC.US,D,20250213,000000,50.345,51.665,49.96,51.48,900485,0
+CMC.US,D,20250214,000000,52.08,52.57,51.6,52.5,1096597,0
+CMC.US,D,20250218,000000,52.73,53.42,51.9059,53.05,858152,0
+CMC.US,D,20250219,000000,51.55,52.53,51.425,51.66,1069697,0
+CMC.US,D,20250220,000000,51.825,52.62,50.27,50.84,948703,0
+CMC.US,D,20250221,000000,52.12,52.18,49.73,49.78,928799,0
+CMC.US,D,20250224,000000,50.38,50.945,49.74,50.07,931109,0
+CMC.US,D,20250225,000000,50.37,50.75,49.64,50,840719,0
+CMC.US,D,20250226,000000,50.44,51.3,49.82,49.91,621511,0
+CMC.US,D,20250227,000000,49.68,49.98,48.72,49.03,832429,0
+CMC.US,D,20250228,000000,49.145,49.435,47.79,48.44,1753851,0
+CMC.US,D,20250303,000000,49.705,50.35,46.63,47,1450513,0
+CMC.US,D,20250304,000000,46.3,46.39,43.81,45.22,1757920,0
+CMC.US,D,20250305,000000,46.165,47.65,45.84,47.21,1316906,0
+CMC.US,D,20250306,000000,46.71,47.24,45.95,46.45,1467592,0
+CMC.US,D,20250307,000000,46.245,46.32,44.65,45.86,1710618,0
+CMC.US,D,20250310,000000,44.79,45.13,42.62,43.22,1390490,0
+CMC.US,D,20250311,000000,43.42,45.65,43.3001,44.87,1466904,0
+CMC.US,D,20250312,000000,45.41,45.68,44.27,44.39,1158198,0
+CMC.US,D,20250313,000000,44.385,45.32,43.75,44.49,1311430,0
+CMC.US,D,20250314,000000,45.35,46.39,45.17,46.34,1326373,0
+CMC.US,D,20250317,000000,45.995,46.51,45.21,46.16,1174666,0
+CMC.US,D,20250318,000000,45.92,46.71,45.59,46.35,984651,0
+CMC.US,D,20250319,000000,46.575,47.19,46.24,46.86,1321385,0
+CMC.US,D,20250320,000000,46.29,47.425,45.13,47.36,1327579,0
+CMC.US,D,20250321,000000,46.27,47.395,45.86,46.59,4747397,0
+CMC.US,D,20250324,000000,48,49.3,47.64,48.75,1568215,0
+CMC.US,D,20250325,000000,48.95,49.45,48.38,48.53,1207896,0
+CMC.US,D,20250326,000000,48.715,49.74,48.46,48.82,1068327,0
+CMC.US,D,20250327,000000,48.5,48.98,47.835,48.38,776953,0
+CMC.US,D,20250328,000000,48.18,48.2,45.96,46.18,801923,0
+CMC.US,D,20250331,000000,45.26,46.239,44.08,46.01,1204266,0
+CMC.US,D,20250401,000000,45.815,47.135,45.365,46.98,1484811,0
+CMC.US,D,20250402,000000,45.91,47.15,45.53,47.04,1441583,0
+CMC.US,D,20250403,000000,44.18,45.96,41.285,41.62,2125484,0
+CMC.US,D,20250404,000000,40.37,41.29,37.92,40.95,2010940,0
+CMC.US,D,20250407,000000,39,42.3299,38.02,40.66,2449927,0
+CMC.US,D,20250408,000000,42.365,42.365,38.38,39.2,1598702,0
+CMC.US,D,20250409,000000,39.13,45.22,38.85,43.8,2558397,0
+CMC.US,D,20250410,000000,41.62,42.135,40.325,41.85,1886444,0
+CMC.US,D,20250411,000000,42.14,42.19,40,41.89,1677519,0
+CMC.US,D,20250414,000000,42.57,42.98,41.485,41.87,822230,0
+CMC.US,D,20250415,000000,41.915,42.58,41.5,41.69,826985,0
+CMC.US,D,20250416,000000,41.5,42.44,41.17,41.7,932498,0
+CMC.US,D,20250417,000000,41.709,42.66,41.66,42.33,888356,0
+CMC.US,D,20250421,000000,41.99,42.23,41.26,41.61,793920,0
+CMC.US,D,20250422,000000,42.1924,43.04,42,42.81,588341,0
+CMC.US,D,20250423,000000,43.59,45.23,43.22,43.26,726927,0
+CMC.US,D,20250424,000000,43.315,44.57,43.15,44.39,717261,0
+CMC.US,D,20250425,000000,44,44.48,43.57,44.16,729537,0
+CMC.US,D,20250428,000000,44.215,44.935,43.63,44.25,679279,0
+CMC.US,D,20250429,000000,43.825,45.05,43.72,44.74,1063846,0
+CMC.US,D,20250430,000000,43.11,44.69,43.01,44.54,887463,0
+CMC.US,D,20250501,000000,44.88,45.71,44.64,45.35,1071570,0
+CMC.US,D,20250502,000000,45.98,46.9,45.285,46.47,919716,0
+CMC.US,D,20250505,000000,45.745,46.3605,45.555,45.62,606804,0
+CMC.US,D,20250506,000000,45.29,45.91,45.17,45.39,642395,0
+CMC.US,D,20250507,000000,45.78,45.805,44.67,45.04,618362,0
+CMC.US,D,20250508,000000,45.525,46.605,45.2,46.15,724012,0
+CMC.US,D,20250509,000000,46.46,46.46,45.49,46.09,378094,0
+CMC.US,D,20250512,000000,48.72,49.42,47.75,48.44,896710,0
+CMC.US,D,20250513,000000,48.45,48.85,47.76,47.83,841183,0
+CMC.US,D,20250514,000000,47.93,48.47,47.445,47.86,712818,0
+CMC.US,D,20250515,000000,47.465,48.23,47.375,48.03,626293,0
+CMC.US,D,20250516,000000,47.79,48.42,47.369916,48.04,674856,0
+CMC.US,D,20250519,000000,46.97,47.89,46.96,47.76,531859,0
+CMC.US,D,20250520,000000,47.695,48.03,47.37,47.48,433390,0
+CMC.US,D,20250521,000000,46.73,47.73,46.5,46.67,818494,0
+CMC.US,D,20250522,000000,46.58,46.92,46.1121,46.71,812966,0
+CMC.US,D,20250523,000000,45.675,46.57,45.63,46.13,880918,0
+CMC.US,D,20250527,000000,47.61,49.01,47.035,48.88,1085786,0
+CMC.US,D,20250528,000000,48.79,48.79,46.87,46.93,833068,0
+CMC.US,D,20250529,000000,47.255,47.35,46.3,47.13,793823,0
+CMC.US,D,20250530,000000,46.23,46.84,45.5,46.59,1382153,0
+CMC.US,D,20250602,000000,49.81,51.3,49.046,49.21,2086464,0
+CMC.US,D,20250603,000000,49.06,49.255,47.995,48.88,1428073,0
+CMC.US,D,20250604,000000,49.07,49.85,48.875,49.14,913958,0
+CMC.US,D,20250605,000000,49.5,49.51,48.57,48.93,852950,0
+CMC.US,D,20250606,000000,49.68,50.51,49.665,49.93,847814,0
+CMC.US,D,20250609,000000,50.295,51.51,50.21,50.65,1079233,0
+CMC.US,D,20250610,000000,50.77,51.345,50.375,50.67,1037569,0
+CMC.US,D,20250611,000000,49.775,49.95,48.01,48.57,1274163,0
+CMC.US,D,20250612,000000,47.99,48.86,47.86,48.65,721950,0
+CMC.US,D,20250613,000000,47.915,48.85,47.795,48.38,718402,0
+CMC.US,D,20250616,000000,49.03,49.03,48.17,48.41,718784,0
+CMC.US,D,20250617,000000,48.31,49.58,47.92,48.96,870516,0
+CMC.US,D,20250618,000000,49.02,49.945,48.83,49.04,1041036,0
+CMC.US,D,20250620,000000,49.18,49.43,48.31,48.68,3522021,0
+CMC.US,D,20250623,000000,47.4,49.55,47.06,49.27,2010535,0
+CMC.US,D,20250624,000000,49.49,50.79,49.27,50.05,1614643,0
+CMC.US,D,20250625,000000,50.125,50.31,49.03,49.18,1007621,0
+CMC.US,D,20250626,000000,49.68,50.4732,49.68,50.09,1194833,0
+CMC.US,D,20250627,000000,50,50.26,49.7,50.02,1406081,0
+CMC.US,D,20250630,000000,49.9,50.17,48.87,48.91,1100757,0
+CMC.US,D,20250701,000000,48.775,50.96,48.14,50.71,1038784,0
+CMC.US,D,20250702,000000,51.1,52,50.71,51.94,1066698,0
+CMC.US,D,20250703,000000,51.96,52.49,51.92,52.41,831851,0
+CMC.US,D,20250707,000000,52.1,52.26,50.91,51.04,1002131,0
+CMC.US,D,20250708,000000,51.275,52.32,50.98,51.96,877510,0
+CMC.US,D,20250709,000000,52.17,52.525,51.68,52.45,834030,0
+CMC.US,D,20250710,000000,52.66,53.585,52.62,52.78,801620,0
+CMC.US,D,20250711,000000,52.355,52.47,51.38,52.11,950510,0
+CMC.US,D,20250714,000000,51.88,51.95,51.1,51.83,692700,0
+CMC.US,D,20250715,000000,52.04,52.22,50.89,50.91,907411,0
+CMC.US,D,20250716,000000,51.175,51.38,50.38,51.24,754099,0
+CMC.US,D,20250717,000000,51.155,52.715,51.155,52.5,875263,0
+CMC.US,D,20250718,000000,52.565,53,52.2,52.68,734543,0
+CMC.US,D,20250721,000000,53.17,54.22,52.76,53.06,1068194,0
+CMC.US,D,20250722,000000,53.28,54,53.11,53.71,923610,0
+CMC.US,D,20250723,000000,54.17,54.535,53.73,54.23,644334,0
+CMC.US,D,20250724,000000,53.925,53.9599,51.78,51.91,1093460,0
+CMC.US,D,20250725,000000,52.285,53.35,51.4,53.32,943226,0
+CMC.US,D,20250728,000000,52.915,53.2146,52.48,52.7,742951,0
+CMC.US,D,20250729,000000,52.25,52.63,51.91,52.4,584921,0
+CMC.US,D,20250730,000000,52.12,53.31,51.76,52.19,745765,0
+CMC.US,D,20250731,000000,51.31,52.14,50.97,51.86,959981,0
+CMC.US,D,20250801,000000,50.84,50.84,49.66,50.28,904292,0
+CMC.US,D,20250804,000000,50.585,50.78,50.105,50.35,532504,0
+CMC.US,D,20250805,000000,50.485,52.115,50.26,51.96,1067851,0
+CMC.US,D,20250806,000000,51.96,52.1408,51.52,51.97,694814,0
+CMC.US,D,20250807,000000,53.11,54.06,52.31,53.1,1268131,0
+CMC.US,D,20250808,000000,53.68,54.5,53.17,54.02,852091,0
+CMC.US,D,20250811,000000,53.965,54.115,52.7401,53.02,835669,0
+CMC.US,D,20250812,000000,53.77,55.5,53.755,55.42,772548,0
+CMC.US,D,20250813,000000,55.655,58.45,55.655,58.36,1591302,0
+CMC.US,D,20250814,000000,57.55,58.46,56.15,57.13,906539,0
+CMC.US,D,20250815,000000,57.63,57.8,56.025,56.31,912210,0
+CMC.US,D,20250818,000000,56.51,56.93,56.17,56.92,975289,0
+CMC.US,D,20250819,000000,56.59,58.29,56.59,57.55,818645,0
+CMC.US,D,20250820,000000,57.365,57.62,56.41,56.42,702225,0
+CMC.US,D,20250821,000000,56,56.46,55.745,56.31,528006,0
+CMC.US,D,20250822,000000,56.24,59.4,56.18,58.92,1097630,0
+CMC.US,D,20250825,000000,58.33,59.155,57.95,58.02,1079658,0
+CMC.US,D,20250826,000000,58.04,58.45,57.31,57.57,741979,0
+CMC.US,D,20250827,000000,57.06,57.805,56.825,57.01,1278188,0
+CMC.US,D,20250828,000000,57.165,57.95,56.15,57.91,1066590,0
+CMC.US,D,20250829,000000,57.64,58.31,57.445,57.67,929022,0
+CMC.US,D,20250902,000000,56.35,57.45,55.76,57.21,625162,0
+CMC.US,D,20250903,000000,56.975,57.41,56.11,56.79,558523,0
+CMC.US,D,20250904,000000,56.87,58.22,56.66,58.19,706627,0
+CMC.US,D,20250905,000000,58.73,59.98,58.22,59.21,957817,0
+CMC.US,D,20250908,000000,59.21,59.88,58.89,59.79,1084574,0
+CMC.US,D,20250909,000000,59.605,60.3,58.11,58.4,1158054,0
+CMC.US,D,20250910,000000,58.39,59.05,58.15,58.32,748445,0
+CMC.US,D,20250911,000000,58.23,59.43,58.17,59.27,1013409,0
+CMC.US,D,20250912,000000,58.935,59.145,57.82,57.84,624624,0
+CMC.US,D,20250915,000000,58.325,58.62,57.49,58.45,638513,0
+CMC.US,D,20250916,000000,58.96,59.11,58,58.2,803935,0
+CMC.US,D,20250917,000000,58.105,60.23,57.98,58.48,1330562,0
+CMC.US,D,20250918,000000,58.73,60.28,57.725,59.67,1453377,0
+CMC.US,D,20250919,000000,60.005,60.005,58.01,58.17,2869694,0
+CMC.US,D,20250922,000000,58.5,58.56,57.41,57.52,1400036,0
+CMC.US,D,20250923,000000,57.795,58.64,56.96,57.01,842647,0
+CMC.US,D,20250924,000000,57.125,57.54,56.86,57.04,830398,0
+CMC.US,D,20250925,000000,56.95,57.875,56.67,57.63,741580,0
+CMC.US,D,20250926,000000,57.735,58.91,57.7,58.68,540933,0
+CMC.US,D,20250929,000000,58.82,58.95,56.9,57.3,974051,0
+CMC.US,D,20250930,000000,57.425,57.875,55.54,57.28,1220657,0
+CMC.US,D,20251001,000000,57.5,59.38,57.37,58.95,947166,0
+CMC.US,D,20251002,000000,58.89,59.52,57.655,58.65,598956,0
+CMC.US,D,20251003,000000,58.53,58.8,57.9,58.61,572599,0
+CMC.US,D,20251006,000000,59,59.46,58.3512,58.57,965672,0
+CMC.US,D,20251007,000000,59.0516,59.32,57.96,58.01,1111940,0
+CMC.US,D,20251008,000000,58.4,59.4099,58.15,59.31,677670,0
+CMC.US,D,20251009,000000,59.46,60.195,58.62,59,937587,0
+CMC.US,D,20251010,000000,59.055,59.92,56.96,56.97,1032383,0
+CMC.US,D,20251013,000000,58.23,59.67,57.62,59.1,1487696,0
+CMC.US,D,20251014,000000,58.1696,60.67,57.665,60.43,1415424,0
+CMC.US,D,20251015,000000,60.96,61,58.59,59.68,1866373,0
+CMC.US,D,20251016,000000,57.865,59.99,53.08,55.35,4015278,0
+CMC.US,D,20251017,000000,55.895,58.61,55.7,57.38,2612817,0
+CMC.US,D,20251020,000000,58.09,59.4,58.09,58.62,2202413,0
+CMC.US,D,20251021,000000,58.25,62.17,57.84,62.05,2247369,0
+CMC.US,D,20251022,000000,61.58,62,59.57,59.72,1339338,0
+CMC.US,D,20251023,000000,60.185,61.39,60.11,60.87,1353363,0
+CMC.US,D,20251024,000000,62.105,62.38,61.02,61.08,1256490,0
+CMC.US,D,20251027,000000,61.53,61.72,60.1,60.41,1787055,0
+CMC.US,D,20251028,000000,60.6,60.8,59.51,60.49,1692997,0
+CMC.US,D,20251029,000000,60,62,59.0223,61.03,1769767,0
+CMC.US,D,20251030,000000,60.09,60.72,59.275,59.9,1124841,0
+CMC.US,D,20251031,000000,59.05,60.13,59.05,59.36,923926,0
+CMC.US,D,20251103,000000,59.26,59.26,57.92,58.41,946105,0
+CMC.US,D,20251104,000000,57.02,57.42,56.47,56.52,879598,0
+CMC.US,D,20251105,000000,56.91,58.83,55.9701,57.38,1081517,0
+CMC.US,D,20251106,000000,57.88,58.335,57.0675,57.44,683921,0
+CMC.US,D,20251107,000000,57.4,58.9,57.27,58.77,942346,0
+CMC.US,D,20251110,000000,59.385,60.02,58.83,59.73,1033436,0
+CMC.US,D,20251111,000000,59.945,60.11,58.61,59.16,691475,0
+CMC.US,D,20251112,000000,59.3,61.67,59.3,61.35,1347775,0
+CMC.US,D,20251113,000000,61.38,61.59,59.07,59.53,774138,0
+CMC.US,D,20251114,000000,58.25,59.46,58.22,58.98,584798,0
+CMC.US,D,20251117,000000,58.27,60.24,58.06,58.83,892972,0
+CMC.US,D,20251118,000000,58.6034,59.33,57.38,57.86,1120493,0
+CMC.US,D,20251119,000000,58.18,58.87,57.13,57.65,723593,0
+CMC.US,D,20251120,000000,58.5,59.3,57.1901,57.35,932073,0
+CMC.US,D,20251121,000000,57.85,60.305,57.01,59.32,1029907,0
+CMC.US,D,20251124,000000,59.14,60.44,58.61,60.22,1373544,0
+CMC.US,D,20251125,000000,60.275,62.77,60.275,62.63,1047369,0
+CMC.US,D,20251126,000000,62.85,63.975,62.62,63.88,947185,0
+CMC.US,D,20251128,000000,63.91,64,63.21,63.78,418593,0
+CMC.US,D,20251201,000000,63,64.5,63,64.08,699103,0
+CMC.US,D,20251202,000000,64.3572,64.56,63.43,63.56,598778,0
+CMC.US,D,20251203,000000,63.67,65.94,63.57,65.86,803229,0
+CMC.US,D,20251204,000000,65.32,65.8299,64.33,65.23,597755,0
+CMC.US,D,20251205,000000,66.72,68.35,66.03,66.86,1643362,0
+CMC.US,D,20251208,000000,67.5233,67.5233,66.115,66.76,843268,0
+CMC.US,D,20251209,000000,66.41,66.69,65.9,66.18,830424,0
+CMC.US,D,20251210,000000,67.415,69.83,66.67,69.57,1303704,0
+CMC.US,D,20251211,000000,69.445,71.51,69.38,71.36,969847,0
+CMC.US,D,20251212,000000,71.5,71.99,69.96,70.56,900141,0
+CMC.US,D,20251215,000000,70.67,71.315,69.2,71.27,1111375,0
+CMC.US,D,20251216,000000,71.06,71.47,70.08,71.02,1191484,0
+CMC.US,D,20251217,000000,70.515,71.71,69.51,70,1363555,0
+CMC.US,D,20251218,000000,70.515,70.74,69.56,69.62,1479259,0
+CMC.US,D,20251219,000000,68.94,69.915,68.48,69.49,3007329,0
+CMC.US,D,20251222,000000,70.48,71.02,69.73,70.47,955490,0
+CMC.US,D,20251223,000000,70.86,70.948,70.2,70.43,559163,0
+CMC.US,D,20251224,000000,69.86,71.1,69.86,70.74,364424,0
+CMC.US,D,20251226,000000,71.1755,71.32,70.68,71.24,463772,0
+CMC.US,D,20251229,000000,70.8,71.04,70.28,70.55,815925,0
+CMC.US,D,20251230,000000,70.81,71.19,69.86,69.9,857218,0
+CMC.US,D,20251231,000000,69.86,70.07,69.03,69.22,841117,0
+CMC.US,D,20260102,000000,70.1,72.06,69.54,71.79,1003148,0
+CMC.US,D,20260105,000000,72.92,73.89,72.01,72.69,1435051,0
+CMC.US,D,20260106,000000,72.985,75.03,72.5,74.61,1886013,0
+CMC.US,D,20260107,000000,74.61,74.61,72.64,73.22,1449897,0
+CMC.US,D,20260108,000000,71.0589,74.42,69.45,70.61,2487207,0
+CMC.US,D,20260109,000000,70.66,72.93,70.27,72.46,1350386,0
+CMC.US,D,20260112,000000,72.4746,73,70.9451,72.99,1464694,0
+CMC.US,D,20260113,000000,73.595,74.85,73.3,74.26,1342973,0
+CMC.US,D,20260114,000000,74.23,75.23,73.7,74.26,1286121,0
+CMC.US,D,20260115,000000,74.57,76.21,74.31,75.8,1167603,0
+CMC.US,D,20260116,000000,75.59,75.975,73.4,74.42,1256998,0
+CMC.US,D,20260120,000000,73,75.63,73,75.32,1398514,0
+CMC.US,D,20260121,000000,76.44,78.39,76.3256,77.86,1666142,0
+CMC.US,D,20260122,000000,78.3,79.61,77.19,77.37,1724176,0
+CMC.US,D,20260123,000000,77.32,77.63,76.02,77.52,1010604,0
+CMC.US,D,20260126,000000,78.41,78.76,75.79,76.12,1378149,0
+CMC.US,D,20260127,000000,76.2662,77.015,75.21,76.5,804968,0
+CMC.US,D,20260128,000000,76.4,77.2,74.66,75.05,1328193,0
+CMC.US,D,20260129,000000,76.23,77.96,75.12,77.96,1267432,0
+CMC.US,D,20260130,000000,76.56,77.96,75.69,76.87,1528331,0
+CMC.US,D,20260202,000000,76.49,80.65,76.37,80.38,1435710,0
+CMC.US,D,20260203,000000,80.115,81.945,79.95,81.87,1052261,0
+CMC.US,D,20260204,000000,83.22,84.12,80.25,82.7,1423102,0
+CMC.US,D,20260205,000000,81.73,82.33,80,80.56,1003999,0
+CMC.US,D,20260206,000000,81.737,83.2599,81.61,82.99,776211,0
+CMC.US,D,20260209,000000,82.95,83.5,82.0966,82.97,708896,0
+CMC.US,D,20260210,000000,82.865,83.32,81.965,83,1117105,0
+CMC.US,D,20260211,000000,83.5,84.87,82.5836,83.21,996229,0
+CMC.US,D,20260212,000000,83.5,84.63,79.56,79.76,1671828,0
+CMC.US,D,20260213,000000,78.32,80.2,75.49,79.64,1355235,0
+CMC.US,D,20260217,000000,79.005,79.47,77.39,79.22,902687,0
+CMC.US,D,20260218,000000,79.59,80.88,77.855,78.69,1111076,0
diff --git a/daily/us/nyse stocks/1/cmcm.us.txt b/daily/us/nyse stocks/1/cmcm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..101030ee28a9ae231e86e2f46123794a8cb07398
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmcm.us.txt	
@@ -0,0 +1,2964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMCM.US,D,20140508,000000,40.4655,43.6545,37.064,37.4625,2894939.2,0
+CMCM.US,D,20140509,000000,37.57,39.855,37.199,37.8875,424575.60000000003,0
+CMCM.US,D,20140512,000000,38.4715,39.163,37.9955,38.5255,116595.6,0
+CMCM.US,D,20140513,000000,38.127,38.5525,33.2135,33.2375,372996.4,0
+CMCM.US,D,20140514,000000,34.408,36.693,34.408,36.4265,189062.40000000002,0
+CMCM.US,D,20140515,000000,36.7195,37.118,35.3365,36.2945,112671.6,0
+CMCM.US,D,20140516,000000,35.8695,36.16,35.3635,35.8425,83888.6,0
+CMCM.US,D,20140519,000000,35.8695,35.923,34.2735,34.54,104504.40000000001,0
+CMCM.US,D,20140520,000000,35.019,36.693,34.8065,35.6565,178625.40000000002,0
+CMCM.US,D,20140521,000000,35.1775,36.3995,35.1775,36.2405,63021,0
+CMCM.US,D,20140522,000000,36.693,39.5885,36.666,39.5615,263020.60000000003,0
+CMCM.US,D,20140523,000000,39.5345,39.855,37.4625,39.217,118965.8,0
+CMCM.US,D,20140527,000000,39.322,41.448,38.9235,39.882,248620.2,0
+CMCM.US,D,20140528,000000,38.8455,42.2445,38.3935,40.783,319424.60000000003,0
+CMCM.US,D,20140529,000000,39.9865,45.089,39.322,44.1845,583662.8,0
+CMCM.US,D,20140530,000000,44.637,47.293,44.556,47.215,496081.60000000003,0
+CMCM.US,D,20140602,000000,47.745,48.09,45.4335,45.9665,213399.80000000002,0
+CMCM.US,D,20140603,000000,45.8315,46.017,38.5255,38.633,360539.4,0
+CMCM.US,D,20140604,000000,39.855,42.457,39.855,41.1845,209671.2,0
+CMCM.US,D,20140605,000000,41.846,43.415,41.4745,43.017,156600.6,0
+CMCM.US,D,20140606,000000,44.053,55.235,43.7595,52.475,849152.8,0
+CMCM.US,D,20140609,000000,52.66,53.91,49.87,51.095,371034,0
+CMCM.US,D,20140610,000000,51.12,54.655,50.72,54.52,472382.2,0
+CMCM.US,D,20140611,000000,53.935,56.355,52.37,54.81,286759.4,0
+CMCM.US,D,20140612,000000,55.265,58.985,54.81,56.7,335245.60000000003,0
+CMCM.US,D,20140613,000000,57.525,59.78,56.805,58.4,286566.4,0
+CMCM.US,D,20140616,000000,57.895,57.895,54.095,56.25,259506.40000000002,0
+CMCM.US,D,20140617,000000,57.07,63.05,56.195,62.81,482506.4,0
+CMCM.US,D,20140618,000000,64.62,66.105,61.91,65.175,446699.2,0
+CMCM.US,D,20140619,000000,66.105,66.425,61.19,61.32,262992,0
+CMCM.US,D,20140620,000000,61.27,62.225,57.23,57.925,325344,0
+CMCM.US,D,20140623,000000,57.47,62.095,54.68,61.825,578920.6,0
+CMCM.US,D,20140624,000000,62.12,62.76,57.07,57.79,225719.80000000002,0
+CMCM.US,D,20140625,000000,59.2,60.845,57.79,58.24,330068.2,0
+CMCM.US,D,20140626,000000,58.16,62.12,57.6,58.93,280052.8,0
+CMCM.US,D,20140627,000000,58.985,59.385,56.195,56.435,386999.2,0
+CMCM.US,D,20140630,000000,56.62,59.01,56.115,56.435,381160.4,0
+CMCM.US,D,20140701,000000,57.335,58.24,55.61,56.54,345723.4,0
+CMCM.US,D,20140702,000000,57.02,57.79,55.555,55.585,324995.80000000005,0
+CMCM.US,D,20140703,000000,55.93,56.675,55.025,55.585,238058.6,0
+CMCM.US,D,20140707,000000,55.825,56.035,52.61,53.99,602065.6,0
+CMCM.US,D,20140708,000000,53.245,53.51,49.95,50.005,605180.4,0
+CMCM.US,D,20140709,000000,50.75,51.81,49.98,50.055,363724.60000000003,0
+CMCM.US,D,20140710,000000,49.71,53.59,48.515,51.655,453571.80000000005,0
+CMCM.US,D,20140711,000000,51.675,55.795,51.305,55.795,222723.2,0
+CMCM.US,D,20140714,000000,56.645,57.6,52.235,53.7,350858.4,0
+CMCM.US,D,20140715,000000,53.14,56.275,52.875,54.89,330647.60000000003,0
+CMCM.US,D,20140716,000000,55.955,56.17,54.07,55.37,150069.6,0
+CMCM.US,D,20140717,000000,54.705,54.705,52.05,53.06,219619.6,0
+CMCM.US,D,20140718,000000,52.98,54.125,51.28,51.6,208313.40000000002,0
+CMCM.US,D,20140721,000000,52.34,52.34,50.565,50.935,214064.2,0
+CMCM.US,D,20140722,000000,51.545,55.215,51.545,53.115,176468.40000000002,0
+CMCM.US,D,20140723,000000,53.14,54.735,52.61,53.67,160089.2,0
+CMCM.US,D,20140724,000000,55.32,57.125,53.51,53.99,342300,0
+CMCM.US,D,20140725,000000,55.29,56.46,53.22,54.81,185811,0
+CMCM.US,D,20140728,000000,55.795,55.795,51.84,52.1,339236.2,0
+CMCM.US,D,20140729,000000,52.555,53.35,52.025,52.025,211819,0
+CMCM.US,D,20140730,000000,52.08,52.875,50.005,50.165,207879.2,0
+CMCM.US,D,20140731,000000,50.085,53.615,47.905,50.88,787413.6000000001,0
+CMCM.US,D,20140801,000000,51.065,55.64,50.75,54.89,471410.2,0
+CMCM.US,D,20140804,000000,53.565,55.235,52.395,54.465,179677.80000000002,0
+CMCM.US,D,20140805,000000,53.935,54.975,52.715,53.51,182262.6,0
+CMCM.US,D,20140806,000000,54.15,60.82,53.99,58.56,621579.6,0
+CMCM.US,D,20140807,000000,59.2,68.735,58.905,66,554961.4,0
+CMCM.US,D,20140808,000000,66.505,66.58,62.73,63.82,178485.2,0
+CMCM.US,D,20140811,000000,63.845,71.605,63.845,71.075,373508.80000000005,0
+CMCM.US,D,20140812,000000,70.04,72,68.575,71.42,294388,0
+CMCM.US,D,20140813,000000,71.39,73.785,69.135,71.445,314293.8,0
+CMCM.US,D,20140814,000000,71.42,71.42,68.55,69.105,208508.40000000002,0
+CMCM.US,D,20140815,000000,69.16,75.695,68.815,75.43,393876.80000000005,0
+CMCM.US,D,20140818,000000,75.775,76.12,70.41,71.47,585336,0
+CMCM.US,D,20140819,000000,76.65,80.69,69.745,70.835,1036078.2000000001,0
+CMCM.US,D,20140820,000000,71.74,73.995,69.77,71.18,605851.6,0
+CMCM.US,D,20140821,000000,71.71,72.215,68.15,69.345,334640.60000000003,0
+CMCM.US,D,20140822,000000,69.48,72.8,69.48,71.74,225236.2,0
+CMCM.US,D,20140825,000000,72.35,73.865,70.515,71.925,206135.6,0
+CMCM.US,D,20140826,000000,71.925,78.83,70.995,78.085,539755.4,0
+CMCM.US,D,20140827,000000,79.175,79.415,74.45,76.415,331852.60000000003,0
+CMCM.US,D,20140828,000000,74.18,75.935,73.225,74.395,265164,0
+CMCM.US,D,20140829,000000,74.845,76.52,69.745,70.065,286797.8,0
+CMCM.US,D,20140902,000000,70.41,74.395,69.825,74.13,231402.80000000002,0
+CMCM.US,D,20140903,000000,74.82,76.465,70.09,70.57,318501.4,0
+CMCM.US,D,20140904,000000,70.595,72.855,69.77,70.435,264680.4,0
+CMCM.US,D,20140905,000000,70.705,72.135,69.985,71.47,112113.20000000001,0
+CMCM.US,D,20140908,000000,70.94,80.64,70.94,80.61,830966,0
+CMCM.US,D,20140909,000000,81.305,81.755,71.605,72.48,534807.8,0
+CMCM.US,D,20140910,000000,73.305,76.65,70.41,71.235,387441.4,0
+CMCM.US,D,20140911,000000,70.675,72.855,69.88,71.71,242766.6,0
+CMCM.US,D,20140912,000000,72.375,72.405,70.09,70.57,135652.4,0
+CMCM.US,D,20140915,000000,70.675,71.18,63.34,64.035,512323.80000000005,0
+CMCM.US,D,20140916,000000,63.77,65.575,62.465,64.38,443624.4,0
+CMCM.US,D,20140917,000000,65.335,67.275,64.11,65.76,225637.2,0
+CMCM.US,D,20140918,000000,65.76,67.435,64.11,64.88,182396.2,0
+CMCM.US,D,20140919,000000,65.36,65.625,62.76,65.335,242471,0
+CMCM.US,D,20140922,000000,66.21,66.395,60.79,62.17,301726.60000000003,0
+CMCM.US,D,20140923,000000,61.135,61.935,53.14,53.75,865726,0
+CMCM.US,D,20140924,000000,54.6,59.33,54.52,57.655,677944.4,0
+CMCM.US,D,20140925,000000,57.365,57.63,54.76,55.025,182673,0
+CMCM.US,D,20140926,000000,54.89,55.77,52.21,53.22,376850.80000000005,0
+CMCM.US,D,20140929,000000,52.37,52.37,48.195,49.79,684418.2000000001,0
+CMCM.US,D,20140930,000000,50.325,51.945,48.355,48.49,342349.4,0
+CMCM.US,D,20141001,000000,48.225,49.74,47.0295,47.215,535780.4,0
+CMCM.US,D,20141002,000000,47.0295,49.285,45.1935,49.18,330852.80000000005,0
+CMCM.US,D,20141003,000000,49.95,51.625,47.72,47.825,517016.4,0
+CMCM.US,D,20141006,000000,48.945,50.11,46.763,46.9215,363237.4,0
+CMCM.US,D,20141007,000000,46.23,48.995,45.3795,47.745,455658.4,0
+CMCM.US,D,20141008,000000,47.93,48.86,45.116,48.86,494736.4,0
+CMCM.US,D,20141009,000000,48.515,48.595,44.9035,45.1935,470744.80000000005,0
+CMCM.US,D,20141010,000000,45.062,45.3555,41.954,44.1305,394348.60000000003,0
+CMCM.US,D,20141013,000000,44.107,47.161,42.7775,44.7685,230348.80000000002,0
+CMCM.US,D,20141014,000000,45.514,47.161,44.107,44.2655,192280.40000000002,0
+CMCM.US,D,20141015,000000,44.107,46.604,43.7865,46.4695,185773.2,0
+CMCM.US,D,20141016,000000,45.541,49.525,45.3015,48.73,300228.8,0
+CMCM.US,D,20141017,000000,50.96,52.61,49.98,50.535,481668,0
+CMCM.US,D,20141020,000000,50.24,51.915,48.385,48.915,246305.6,0
+CMCM.US,D,20141021,000000,49.79,49.845,48.49,48.945,177158,0
+CMCM.US,D,20141022,000000,49.5,50.565,46.4965,46.709,349270.4,0
+CMCM.US,D,20141023,000000,46.3915,48.385,46.3915,47.69,203664.6,0
+CMCM.US,D,20141024,000000,47.4275,47.4785,43.415,44.3195,448087.80000000005,0
+CMCM.US,D,20141027,000000,43.972,45.4335,43.3075,44.3435,272609.8,0
+CMCM.US,D,20141028,000000,45.062,47.293,44.957,47.266,249571.40000000002,0
+CMCM.US,D,20141029,000000,47.3465,50.085,47.3195,50.085,335491.2,0
+CMCM.US,D,20141030,000000,49.605,54.89,49.1,53.43,477989.60000000003,0
+CMCM.US,D,20141031,000000,54.79,56.725,52.505,52.66,270656.8,0
+CMCM.US,D,20141103,000000,53.14,53.14,50.48,50.905,245362.80000000002,0
+CMCM.US,D,20141104,000000,50.535,53.91,50.48,53.91,161441,0
+CMCM.US,D,20141105,000000,55.185,55.9,51.015,51.12,238909.6,0
+CMCM.US,D,20141106,000000,51.81,53.51,51.095,53.375,165270.6,0
+CMCM.US,D,20141107,000000,54.415,55.29,52.155,53.67,248426.2,0
+CMCM.US,D,20141110,000000,56.595,57.575,53.855,54.625,581247,0
+CMCM.US,D,20141111,000000,53.14,53.3,47.4275,47.88,581480.4,0
+CMCM.US,D,20141112,000000,47.88,52.315,47.88,49.605,463187,0
+CMCM.US,D,20141113,000000,49.475,50.905,48.33,49.13,372941.4,0
+CMCM.US,D,20141114,000000,49.075,51.52,48.915,51.52,261012.6,0
+CMCM.US,D,20141117,000000,50.48,52.795,50.48,51.81,202490.6,0
+CMCM.US,D,20141118,000000,51.225,52.34,50.48,50.695,143812.2,0
+CMCM.US,D,20141119,000000,50.35,50.775,46.523,47.215,258128.40000000002,0
+CMCM.US,D,20141120,000000,47.161,48.62,46.763,46.8945,148831,0
+CMCM.US,D,20141121,000000,47.72,49.5,47.4785,49.475,219605.6,0
+CMCM.US,D,20141124,000000,49.5,49.9,47.4785,47.585,178784,0
+CMCM.US,D,20141125,000000,47.77,48.73,46.4695,46.55,169076.40000000002,0
+CMCM.US,D,20141126,000000,46.763,47.96,46.736,47.215,106869.20000000001,0
+CMCM.US,D,20141128,000000,47.77,48.09,45.8045,46.631,110065.6,0
+CMCM.US,D,20141201,000000,46.206,46.604,45.116,46.152,179825.6,0
+CMCM.US,D,20141202,000000,45.673,46.125,44.3435,44.8225,397741.4,0
+CMCM.US,D,20141203,000000,44.3435,45.035,43.0945,43.6275,138844.80000000002,0
+CMCM.US,D,20141204,000000,43.469,43.8405,41.1845,41.819,317230.4,0
+CMCM.US,D,20141205,000000,42.352,45.143,41.819,43.6815,559277,0
+CMCM.US,D,20141208,000000,43.0705,43.8405,39.72,40.253,589044.6,0
+CMCM.US,D,20141209,000000,39.4565,42.0315,39.271,42.0315,438161.80000000005,0
+CMCM.US,D,20141210,000000,41.5015,41.7145,40.5705,40.918,346703.60000000003,0
+CMCM.US,D,20141211,000000,41.0225,41.9,39.6155,40.81,730183.4,0
+CMCM.US,D,20141212,000000,39.9865,41.819,39.828,41.5825,220981.2,0
+CMCM.US,D,20141215,000000,41.1305,41.6605,39.9325,40.334,142609.6,0
+CMCM.US,D,20141216,000000,40.0675,40.5195,39.244,39.669,164263,0
+CMCM.US,D,20141217,000000,39.5885,40.199,39.217,39.747,186605.40000000002,0
+CMCM.US,D,20141218,000000,40.0135,40.5705,39.4565,39.747,287466.8,0
+CMCM.US,D,20141219,000000,39.855,40.0675,39.244,39.9595,200065.40000000002,0
+CMCM.US,D,20141222,000000,40.0405,40.385,39.72,39.882,207240,0
+CMCM.US,D,20141223,000000,39.9595,40.334,39.349,39.9085,152422.4,0
+CMCM.US,D,20141224,000000,39.855,40.253,39.696,39.855,34770.200000000004,0
+CMCM.US,D,20141226,000000,40.0675,41.0495,39.855,40.9715,142708.4,0
+CMCM.US,D,20141229,000000,41.1305,41.846,39.696,39.72,221141.2,0
+CMCM.US,D,20141230,000000,39.72,40.385,39.642,39.855,190800.40000000002,0
+CMCM.US,D,20141231,000000,39.696,40.705,39.696,40.172,96206.8,0
+CMCM.US,D,20150102,000000,40.1215,41.5015,40.1215,41.0495,246266.40000000002,0
+CMCM.US,D,20150105,000000,41.397,45.541,41.316,45.008,628068.2000000001,0
+CMCM.US,D,20150106,000000,45.17,45.7,42.858,44.7685,460280.2,0
+CMCM.US,D,20150107,000000,45.3015,47.745,44.9035,47.53,295042.4,0
+CMCM.US,D,20150108,000000,47.825,50.48,46.8165,50.295,340433.2,0
+CMCM.US,D,20150109,000000,50.51,51.33,49.02,51.04,211094.2,0
+CMCM.US,D,20150112,000000,50.75,50.75,45.3285,47.161,566788.4,0
+CMCM.US,D,20150113,000000,47.4545,48.57,47.161,47.88,137961.80000000002,0
+CMCM.US,D,20150114,000000,47.855,48.41,46.9215,47.161,174720.40000000002,0
+CMCM.US,D,20150115,000000,47.266,47.585,46.017,46.044,158994.40000000002,0
+CMCM.US,D,20150116,000000,45.993,47.56,45.592,45.7265,178377.2,0
+CMCM.US,D,20150120,000000,45.8855,48.465,45.592,48.305,143022,0
+CMCM.US,D,20150121,000000,48.515,50.48,48.41,50.35,185340,0
+CMCM.US,D,20150122,000000,50.405,50.48,49.285,50.085,128910.40000000001,0
+CMCM.US,D,20150123,000000,49.71,51.81,49.685,50.99,156365.4,0
+CMCM.US,D,20150126,000000,51.6,52.315,51.28,51.655,137864.6,0
+CMCM.US,D,20150127,000000,51.25,51.655,48.835,51.49,252614.80000000002,0
+CMCM.US,D,20150128,000000,51.81,54.36,51.44,51.915,351962.2,0
+CMCM.US,D,20150129,000000,52.34,54.15,50.27,53.75,355293.2,0
+CMCM.US,D,20150130,000000,53.885,54.2,49.63,51.865,265564.8,0
+CMCM.US,D,20150202,000000,51.865,52.08,50.055,51.995,206208.6,0
+CMCM.US,D,20150203,000000,51.945,54.125,51.73,53.325,192896.2,0
+CMCM.US,D,20150204,000000,53.14,53.83,52.475,53.46,104840.20000000001,0
+CMCM.US,D,20150205,000000,54.07,56.115,53.14,55.66,278201,0
+CMCM.US,D,20150206,000000,55.08,55.4,52.925,53.91,307678.8,0
+CMCM.US,D,20150209,000000,53.565,54.44,53.19,53.725,138183.6,0
+CMCM.US,D,20150210,000000,53.885,57.1,53.485,57.045,235438,0
+CMCM.US,D,20150211,000000,57.23,57.23,52.925,52.95,265427.60000000003,0
+CMCM.US,D,20150212,000000,53.22,54.36,52.505,53.405,214587.80000000002,0
+CMCM.US,D,20150213,000000,53.43,54.655,53.27,53.67,79717.20000000001,0
+CMCM.US,D,20150217,000000,53.67,53.885,51.28,51.52,135699.2,0
+CMCM.US,D,20150218,000000,51.25,51.995,51.2,51.755,95965.40000000001,0
+CMCM.US,D,20150219,000000,51.865,54.89,51.28,54.865,138665.4,0
+CMCM.US,D,20150220,000000,54.52,54.735,51.84,51.84,175439,0
+CMCM.US,D,20150223,000000,51.84,53.245,51.81,51.915,96496.8,0
+CMCM.US,D,20150224,000000,52.265,53.46,51.785,53.245,98858.20000000001,0
+CMCM.US,D,20150225,000000,53.3,53.405,52.61,52.9,66940.40000000001,0
+CMCM.US,D,20150226,000000,52.505,52.845,51.28,51.385,179238.80000000002,0
+CMCM.US,D,20150227,000000,51.28,52.555,50.905,51.145,124078.40000000001,0
+CMCM.US,D,20150302,000000,51.25,51.25,47.93,49.18,402151.60000000003,0
+CMCM.US,D,20150303,000000,48.62,48.755,43.999,44.6905,474301.60000000003,0
+CMCM.US,D,20150304,000000,44.8225,48.145,44.3195,45.993,380096.2,0
+CMCM.US,D,20150305,000000,46.3915,47.985,45.2745,47.4275,197142.6,0
+CMCM.US,D,20150306,000000,47.4275,49.95,47.4275,48.86,263195.60000000003,0
+CMCM.US,D,20150309,000000,49.205,50.99,48.915,49.18,209073.80000000002,0
+CMCM.US,D,20150310,000000,48.755,48.86,47.615,48.705,80769.20000000001,0
+CMCM.US,D,20150311,000000,48.89,49.315,47.3465,48.65,79677.8,0
+CMCM.US,D,20150312,000000,48.17,49.845,47.96,48.705,106851.6,0
+CMCM.US,D,20150313,000000,49.285,50.11,47.3195,50.055,375692.80000000005,0
+CMCM.US,D,20150316,000000,51.04,52.185,50.005,50.215,373584.80000000005,0
+CMCM.US,D,20150317,000000,49.98,50.51,48.04,48.595,289127.4,0
+CMCM.US,D,20150318,000000,48.28,49.525,47.56,48.17,192739.40000000002,0
+CMCM.US,D,20150319,000000,48.01,50.48,47.855,49.5,210692.2,0
+CMCM.US,D,20150320,000000,49.66,49.66,45.7,46.577,986842.4,0
+CMCM.US,D,20150323,000000,49.74,51.545,48.62,49.39,587325.8,0
+CMCM.US,D,20150324,000000,49.42,49.66,46.4185,46.4965,619204.2000000001,0
+CMCM.US,D,20150325,000000,46.631,47.8,43.52,44.505,463650.4,0
+CMCM.US,D,20150326,000000,44.505,45.541,43.7865,43.894,193529.40000000002,0
+CMCM.US,D,20150327,000000,45.3015,46.9485,45.17,46.55,277271.8,0
+CMCM.US,D,20150330,000000,47.056,48.49,45.487,46.55,272642.4,0
+CMCM.US,D,20150331,000000,45.8585,47.08,45.2205,45.4065,143886.4,0
+CMCM.US,D,20150401,000000,45.8045,47.56,45.7805,46.3915,223940.40000000002,0
+CMCM.US,D,20150402,000000,47.615,53.405,47.215,53.375,908557.6000000001,0
+CMCM.US,D,20150406,000000,52.475,57.125,50.565,56.565,672272.4,0
+CMCM.US,D,20150407,000000,56.195,66.425,56.195,63.635,1496448.2000000002,0
+CMCM.US,D,20150408,000000,64.245,67.885,61.67,64.405,829482.2000000001,0
+CMCM.US,D,20150409,000000,64.06,64.06,57.55,58.505,826532.6000000001,0
+CMCM.US,D,20150410,000000,59.2,63.37,59.2,62.89,604713.8,0
+CMCM.US,D,20150413,000000,62.865,64.51,59.835,60.1,452434.80000000005,0
+CMCM.US,D,20150414,000000,61.56,61.64,57.655,60.34,351718,0
+CMCM.US,D,20150415,000000,61.135,62.305,58.135,60.42,329452.80000000005,0
+CMCM.US,D,20150416,000000,61.245,64.325,60.05,61.005,533936.8,0
+CMCM.US,D,20150417,000000,59.73,61.51,57.47,60.58,557667.6,0
+CMCM.US,D,20150420,000000,61.11,61.88,58.215,58.56,272531.60000000003,0
+CMCM.US,D,20150421,000000,58.985,61.005,57.685,57.84,587172.8,0
+CMCM.US,D,20150422,000000,58.185,63.395,58.185,62.465,673034.8,0
+CMCM.US,D,20150423,000000,62.595,64.535,61.8,63.715,649163.2000000001,0
+CMCM.US,D,20150424,000000,64.3,65.015,63.05,64.06,535838.2000000001,0
+CMCM.US,D,20150427,000000,64.59,65.095,61.295,62.385,326576.4,0
+CMCM.US,D,20150428,000000,61.19,64.96,61.11,64.035,428083.60000000003,0
+CMCM.US,D,20150429,000000,63.21,64.43,62.015,62.465,151489,0
+CMCM.US,D,20150430,000000,61.695,62.015,58.795,60.205,370461,0
+CMCM.US,D,20150501,000000,59.22,61.51,58.455,60.66,151037.4,0
+CMCM.US,D,20150504,000000,61.27,64.86,60.82,62.255,197218,0
+CMCM.US,D,20150505,000000,61.005,61.615,59.885,60.235,224768.2,0
+CMCM.US,D,20150506,000000,60.075,60.55,58.265,60.395,366727,0
+CMCM.US,D,20150507,000000,60.765,61.35,58.4,60.235,323432.4,0
+CMCM.US,D,20150508,000000,60.79,61.59,59.57,60.02,152467.4,0
+CMCM.US,D,20150511,000000,61.06,67.755,60.975,66.155,871071.2000000001,0
+CMCM.US,D,20150512,000000,65.47,70.145,63.37,69.03,1099109.6,0
+CMCM.US,D,20150513,000000,68.125,71.555,67.645,71.285,632866.6000000001,0
+CMCM.US,D,20150514,000000,71.74,79.39,71.605,76.65,1157488.8,0
+CMCM.US,D,20150515,000000,75.855,81.94,75.485,81.115,945961.2000000001,0
+CMCM.US,D,20150518,000000,80.16,81.515,77.425,79.815,726372.6000000001,0
+CMCM.US,D,20150519,000000,81.22,92.995,79.895,92.275,1759944.4000000001,0
+CMCM.US,D,20150520,000000,91.53,97.325,86.83,93.205,1323129.4000000001,0
+CMCM.US,D,20150521,000000,92.78,92.78,87.175,90.31,693462,0
+CMCM.US,D,20150522,000000,90.655,91.105,85.82,88.9,590148.4,0
+CMCM.US,D,20150526,000000,88.21,88.9,84.225,85.715,463251,0
+CMCM.US,D,20150527,000000,86.245,88.505,82.07,87.6,484651.80000000005,0
+CMCM.US,D,20150528,000000,86.35,87.045,82.765,85.205,298027.60000000003,0
+CMCM.US,D,20150529,000000,84.995,88.105,83.745,84.595,334216.80000000005,0
+CMCM.US,D,20150601,000000,87.68,90.31,84.49,86.085,531058.4,0
+CMCM.US,D,20150602,000000,86.325,89.005,85.29,86.295,338852.80000000005,0
+CMCM.US,D,20150603,000000,86.99,90.335,85.1,89.115,361466,0
+CMCM.US,D,20150604,000000,88.715,91.905,86.405,87.945,321759,0
+CMCM.US,D,20150605,000000,86.43,94.405,85.34,92.565,605203,0
+CMCM.US,D,20150608,000000,92.035,95.995,90.39,91,402979.60000000003,0
+CMCM.US,D,20150609,000000,90.76,92.305,81.675,86.83,684212.8,0
+CMCM.US,D,20150610,000000,86.59,86.75,83.67,84.81,266488.60000000003,0
+CMCM.US,D,20150611,000000,85.02,86.83,83.855,85.66,321027.2,0
+CMCM.US,D,20150612,000000,85.685,92.595,85.66,90.605,569222.4,0
+CMCM.US,D,20150615,000000,89.46,90.31,87.15,88.98,208546.80000000002,0
+CMCM.US,D,20150616,000000,89.005,89.005,83.215,86.06,407307.80000000005,0
+CMCM.US,D,20150617,000000,87.92,91.665,86.35,89.7,561958.4,0
+CMCM.US,D,20150618,000000,88.93,96.635,86.88,92.89,954060.8,0
+CMCM.US,D,20150619,000000,93.045,93.95,88.21,89.67,441068.4,0
+CMCM.US,D,20150622,000000,92.915,93.045,83.985,87.92,370687,0
+CMCM.US,D,20150623,000000,89.115,89.62,85.58,87.895,244762,0
+CMCM.US,D,20150624,000000,88.37,94.775,86.565,87.895,658911.2000000001,0
+CMCM.US,D,20150625,000000,87.84,91.08,87.335,87.84,256985.6,0
+CMCM.US,D,20150626,000000,86.565,87.36,79.975,82.395,1181840,0
+CMCM.US,D,20150629,000000,78.085,78.355,73.255,74.395,1155343.4000000001,0
+CMCM.US,D,20150630,000000,77.315,81.57,75.27,76.28,474593.4,0
+CMCM.US,D,20150701,000000,76.15,78.38,71.205,72.405,411297.2,0
+CMCM.US,D,20150702,000000,71.315,72.695,69.215,71.63,382467.2,0
+CMCM.US,D,20150706,000000,67.355,69.455,63.82,66.21,457741.4,0
+CMCM.US,D,20150707,000000,63.235,63.53,50.48,58.745,1788021.6,0
+CMCM.US,D,20150708,000000,52.42,63.58,52.37,61.11,1876845.2000000002,0
+CMCM.US,D,20150709,000000,66.13,70.89,65.92,68.495,1247479,0
+CMCM.US,D,20150710,000000,71.79,72,65.52,66.48,707651.4,0
+CMCM.US,D,20150713,000000,68.07,69.615,65.895,67.115,427142.4,0
+CMCM.US,D,20150714,000000,66.555,71.18,66.555,70.305,471520.60000000003,0
+CMCM.US,D,20150715,000000,68.975,69.615,66.425,67.38,556916.4,0
+CMCM.US,D,20150716,000000,67.38,71.95,66.61,69.425,1035168.4,0
+CMCM.US,D,20150717,000000,71.075,72.24,68.15,70.515,718302.4,0
+CMCM.US,D,20150720,000000,70.41,70.89,67.245,68.42,368842.60000000003,0
+CMCM.US,D,20150721,000000,68.255,71.39,68.255,70.62,324882.80000000005,0
+CMCM.US,D,20150722,000000,70.355,74.29,69.93,73.84,361428.4,0
+CMCM.US,D,20150723,000000,75.22,79.445,74.95,76.12,622553.8,0
+CMCM.US,D,20150724,000000,75.725,76.44,70.515,71.555,502755.2,0
+CMCM.US,D,20150727,000000,65.76,70.62,65.335,69.56,566362,0
+CMCM.US,D,20150728,000000,69.615,73.385,69.29,73.305,300908,0
+CMCM.US,D,20150729,000000,73.94,74.98,69.825,71.815,408587.4,0
+CMCM.US,D,20150730,000000,70.755,71.155,67.78,70.145,335684.60000000003,0
+CMCM.US,D,20150731,000000,71.285,71.285,69.055,70.94,217542,0
+CMCM.US,D,20150803,000000,70.04,70.04,67.805,68.18,351012.80000000005,0
+CMCM.US,D,20150804,000000,69.16,69.985,68.015,68.205,261878.6,0
+CMCM.US,D,20150805,000000,69.53,69.56,65.785,65.895,618338.4,0
+CMCM.US,D,20150806,000000,66.32,66.665,63.445,64.91,760109.2000000001,0
+CMCM.US,D,20150807,000000,65.23,67.485,62.595,63.42,427067.2,0
+CMCM.US,D,20150810,000000,65.23,66.24,63.235,64.86,474790.80000000005,0
+CMCM.US,D,20150811,000000,64.43,66,60.34,61.165,548739,0
+CMCM.US,D,20150812,000000,59.2,64.165,58.775,62.44,572346.2000000001,0
+CMCM.US,D,20150813,000000,63.715,63.77,59.78,60.1,322850.4,0
+CMCM.US,D,20150814,000000,60.58,61.455,58.455,58.85,488528.4,0
+CMCM.US,D,20150817,000000,59.545,59.94,57.15,59.755,428798.60000000003,0
+CMCM.US,D,20150818,000000,63.77,66.05,56.595,58.505,1363664.4000000001,0
+CMCM.US,D,20150819,000000,57.735,59.2,50.75,50.8,960007.2000000001,0
+CMCM.US,D,20150820,000000,49.685,54.735,45.8045,50.27,1014016.6000000001,0
+CMCM.US,D,20150821,000000,47.4005,51.175,46.044,47.3735,716533.4,0
+CMCM.US,D,20150824,000000,42.1125,47.215,40.1215,43.918,703791,0
+CMCM.US,D,20150825,000000,46.9755,47.266,43.017,43.1215,523342.60000000003,0
+CMCM.US,D,20150826,000000,45.116,45.46,41.768,44.93,380510.2,0
+CMCM.US,D,20150827,000000,46.7895,50.64,46.3915,49.205,543854.8,0
+CMCM.US,D,20150828,000000,48.755,50.695,47.107,47.825,308811.60000000003,0
+CMCM.US,D,20150831,000000,47.53,48.41,45.7535,45.8855,228005,0
+CMCM.US,D,20150901,000000,44.1305,45.9395,43.442,44.3195,297821.8,0
+CMCM.US,D,20150902,000000,45.4065,45.8045,43.6275,45.8045,196804,0
+CMCM.US,D,20150903,000000,46.3915,46.3915,44.053,44.2655,143585,0
+CMCM.US,D,20150904,000000,43.1485,45.008,43.1215,43.7055,181636.40000000002,0
+CMCM.US,D,20150908,000000,45.568,47.056,45.17,45.4065,236736.80000000002,0
+CMCM.US,D,20150909,000000,46.2565,48.355,44.93,45.089,208772.6,0
+CMCM.US,D,20150910,000000,45.592,45.9665,43.8405,44.93,148775.6,0
+CMCM.US,D,20150911,000000,44.6905,44.7175,42.5915,44.61,132256.4,0
+CMCM.US,D,20150914,000000,44.532,44.532,42.325,43.945,200078.40000000002,0
+CMCM.US,D,20150915,000000,43.8405,45.514,43.415,44.6905,178173.6,0
+CMCM.US,D,20150916,000000,46.3915,48.355,45.9395,47.4005,534709,0
+CMCM.US,D,20150917,000000,46.9485,50.165,46.9485,48.62,406141.2,0
+CMCM.US,D,20150918,000000,49.045,50.905,48.09,50.295,576674.4,0
+CMCM.US,D,20150921,000000,50.35,52.925,49.74,50.48,410620,0
+CMCM.US,D,20150922,000000,49.525,49.525,45.46,45.646,458230.60000000003,0
+CMCM.US,D,20150923,000000,45.619,46.736,43.574,43.6005,325296.60000000003,0
+CMCM.US,D,20150924,000000,42.858,44.026,42.298,43.918,321017.80000000005,0
+CMCM.US,D,20150925,000000,44.583,45.487,42.0855,42.406,352320.2,0
+CMCM.US,D,20150928,000000,42.1395,43.469,40.6515,42.0315,335315.4,0
+CMCM.US,D,20150929,000000,41.421,41.421,35.417,37.199,822293.6000000001,0
+CMCM.US,D,20150930,000000,37.756,40.385,37.2495,38.4205,719431.6000000001,0
+CMCM.US,D,20151001,000000,38.3125,40.172,36.7465,37.145,403958,0
+CMCM.US,D,20151002,000000,36.8785,41.397,36.666,39.747,577239,0
+CMCM.US,D,20151005,000000,40.172,41.421,39.322,39.9325,420117.80000000005,0
+CMCM.US,D,20151006,000000,39.828,45.035,39.828,44.6635,460037.4,0
+CMCM.US,D,20151007,000000,46.017,47.505,44.2655,47.0295,519052.2,0
+CMCM.US,D,20151008,000000,47.8,48.515,43.1485,45.4335,336286.60000000003,0
+CMCM.US,D,20151009,000000,45.035,45.9665,44.7445,45.1935,147085.4,0
+CMCM.US,D,20151012,000000,46.044,47.745,45.646,47.4275,301735.2,0
+CMCM.US,D,20151013,000000,46.9485,47.242,45.7,45.7535,145391.80000000002,0
+CMCM.US,D,20151014,000000,45.541,45.7,44.08,44.424,123035.40000000001,0
+CMCM.US,D,20151015,000000,44.7445,47.8,44.7445,47.08,186792.40000000002,0
+CMCM.US,D,20151016,000000,47.69,50.43,47.107,47.56,265604.60000000003,0
+CMCM.US,D,20151019,000000,47.188,49.95,46.8945,49.285,344265.60000000003,0
+CMCM.US,D,20151020,000000,48.915,49.2,47.0295,47.69,180433.40000000002,0
+CMCM.US,D,20151021,000000,47.3195,49.02,46.763,47.855,230752.6,0
+CMCM.US,D,20151022,000000,48.145,50.88,47.88,49.605,161575.6,0
+CMCM.US,D,20151023,000000,51.49,51.785,50.005,51.57,161425,0
+CMCM.US,D,20151026,000000,51.995,54.175,50.665,52.98,268126,0
+CMCM.US,D,20151027,000000,53.54,53.83,49.42,49.685,443891,0
+CMCM.US,D,20151028,000000,49.66,53.14,48.705,52.875,242457.6,0
+CMCM.US,D,20151029,000000,52.845,52.845,51.065,51.2,197443.80000000002,0
+CMCM.US,D,20151030,000000,51.545,53.935,51.545,53.005,169366.6,0
+CMCM.US,D,20151102,000000,53.085,53.35,51.995,52.98,138733.2,0
+CMCM.US,D,20151103,000000,52.98,55.45,52.925,53.51,338356.80000000005,0
+CMCM.US,D,20151104,000000,54.945,56.78,52.155,53.005,353692.80000000005,0
+CMCM.US,D,20151105,000000,53.14,54.335,50.565,50.935,351943.80000000005,0
+CMCM.US,D,20151106,000000,51.12,52.61,50.51,51.015,319199.4,0
+CMCM.US,D,20151109,000000,50.565,51.36,48.33,50.295,286070,0
+CMCM.US,D,20151110,000000,49.575,50.11,46.2565,48.25,512879.60000000003,0
+CMCM.US,D,20151111,000000,49.02,49.365,47.293,48.835,180394,0
+CMCM.US,D,20151112,000000,48.675,50.615,47.825,49.685,218332.2,0
+CMCM.US,D,20151113,000000,49.235,49.685,47.161,47.96,430944,0
+CMCM.US,D,20151116,000000,48.195,49.235,45.46,45.619,493120.4,0
+CMCM.US,D,20151117,000000,50.215,50.665,46.9755,48.195,643856.6000000001,0
+CMCM.US,D,20151118,000000,47.905,48.86,47.3195,48.225,281148.4,0
+CMCM.US,D,20151119,000000,50.085,52.1,49.63,51.28,457929.80000000005,0
+CMCM.US,D,20151120,000000,51.915,53.27,51.145,52.82,363084.4,0
+CMCM.US,D,20151123,000000,53.3,53.405,51.655,52.13,384462,0
+CMCM.US,D,20151124,000000,51.52,52.765,50.96,52.475,358868.80000000005,0
+CMCM.US,D,20151125,000000,51.81,52.475,51.095,51.915,476033.2,0
+CMCM.US,D,20151127,000000,50.59,51.465,49.765,50.325,167146.2,0
+CMCM.US,D,20151130,000000,50.855,51.28,49.95,51.28,248103.2,0
+CMCM.US,D,20151201,000000,51.465,51.465,47.96,48.09,529106.2000000001,0
+CMCM.US,D,20151202,000000,47.93,49.66,47.3465,48.28,346326.80000000005,0
+CMCM.US,D,20151203,000000,48.17,48.25,45.9665,46.206,859026,0
+CMCM.US,D,20151204,000000,46.206,47.4005,45.3015,46.655,354315,0
+CMCM.US,D,20151207,000000,46.763,47.293,45.8585,46.655,348481.2,0
+CMCM.US,D,20151208,000000,45.9665,47.4545,45.3015,46.8165,355880.2,0
+CMCM.US,D,20151209,000000,47.0295,48.01,45.8315,45.8315,495980.80000000005,0
+CMCM.US,D,20151210,000000,46.098,48.355,46.017,47.96,298122.8,0
+CMCM.US,D,20151211,000000,47.242,47.4785,44.637,44.7685,383784.80000000005,0
+CMCM.US,D,20151214,000000,44.9035,45.46,43.574,43.7595,587460.4,0
+CMCM.US,D,20151215,000000,44.583,46.044,42.7775,45.8315,593723.8,0
+CMCM.US,D,20151216,000000,45.9665,46.2565,43.0705,43.7325,721878.2000000001,0
+CMCM.US,D,20151217,000000,44.1305,45.143,42.325,42.909,1062530.6,0
+CMCM.US,D,20151218,000000,42.909,45.035,42.909,44.93,553640.6,0
+CMCM.US,D,20151221,000000,44.93,44.93,43.044,43.2025,473135,0
+CMCM.US,D,20151222,000000,43.0945,44.397,42.909,43.0705,362732.4,0
+CMCM.US,D,20151223,000000,43.1755,44.053,42.936,43.6005,522025.4,0
+CMCM.US,D,20151224,000000,43.6005,44.424,43.3075,43.7055,161840.80000000002,0
+CMCM.US,D,20151228,000000,43.6815,43.8405,42.5375,42.6455,273394.2,0
+CMCM.US,D,20151229,000000,42.7775,43.6815,42.6695,42.99,279869.8,0
+CMCM.US,D,20151230,000000,42.99,43.8405,42.406,42.7235,514023.4,0
+CMCM.US,D,20151231,000000,43.017,43.3075,42.1935,42.5645,454130.2,0
+CMCM.US,D,20160104,000000,41.1845,41.6875,39.322,41.343,687899.2000000001,0
+CMCM.US,D,20160105,000000,41.343,42.0615,40.385,41.5555,388021.4,0
+CMCM.US,D,20160106,000000,40.9715,42.1005,40.0945,41.846,355663.80000000005,0
+CMCM.US,D,20160107,000000,40.172,41.819,40.0135,41.448,440281.4,0
+CMCM.US,D,20160108,000000,42.406,43.1755,41.448,42.5375,374351,0
+CMCM.US,D,20160111,000000,43.044,43.044,40.5195,41.1305,424491.80000000005,0
+CMCM.US,D,20160112,000000,41.4745,42.804,41.208,41.819,561828.4,0
+CMCM.US,D,20160113,000000,42.2445,42.7775,39.3755,40.1455,500658.2,0
+CMCM.US,D,20160114,000000,40.199,41.421,39.6155,41.1845,209850.6,0
+CMCM.US,D,20160115,000000,38.8455,40.0135,38.738,39.855,285048.8,0
+CMCM.US,D,20160119,000000,40.9715,40.9715,37.223,38.4715,437793.80000000005,0
+CMCM.US,D,20160120,000000,37.8605,38.738,36.1865,38.259,549429,0
+CMCM.US,D,20160121,000000,37.9955,39.4565,37.597,37.9145,158882.80000000002,0
+CMCM.US,D,20160122,000000,38.9505,39.5885,38.154,38.5255,129989.20000000001,0
+CMCM.US,D,20160125,000000,38.3125,39.0315,37.3305,37.57,158984,0
+CMCM.US,D,20160126,000000,37.3305,39.109,36.3995,38.684,208676.40000000002,0
+CMCM.US,D,20160127,000000,38.208,38.3935,36.9325,37.199,138148.2,0
+CMCM.US,D,20160128,000000,37.702,38.819,36.8785,37.3575,258019.6,0
+CMCM.US,D,20160129,000000,38.1,39.298,37.091,37.8095,184331.80000000002,0
+CMCM.US,D,20160201,000000,37.3575,37.543,36.7975,37.037,312782.8,0
+CMCM.US,D,20160202,000000,36.9325,38.1,36.9325,37.199,240986.6,0
+CMCM.US,D,20160203,000000,37.3845,37.9145,36.4265,37.624,260619.2,0
+CMCM.US,D,20160204,000000,37.516,42.298,37.4355,41.6875,705876,0
+CMCM.US,D,20160205,000000,40.678,41.954,38.235,38.738,405066.2,0
+CMCM.US,D,20160208,000000,37.8875,39.322,37.543,38.606,414355.60000000003,0
+CMCM.US,D,20160209,000000,38.046,39.5345,37.223,38.1,310339.4,0
+CMCM.US,D,20160210,000000,39.136,39.4565,38.0225,39.217,154431.2,0
+CMCM.US,D,20160211,000000,38.3665,38.765,37.4235,37.8335,399632.2,0
+CMCM.US,D,20160212,000000,38.5255,39.0585,37.597,37.8875,330065,0
+CMCM.US,D,20160216,000000,38.9235,41.1575,38.8725,40.358,247210.80000000002,0
+CMCM.US,D,20160217,000000,41.1215,45.17,40.6515,45.143,494844.60000000003,0
+CMCM.US,D,20160218,000000,45.541,45.646,43.1215,43.388,126516.6,0
+CMCM.US,D,20160219,000000,43.52,44.61,43.044,43.3075,125572.20000000001,0
+CMCM.US,D,20160222,000000,43.8405,44.981,43.469,44.2655,119993,0
+CMCM.US,D,20160223,000000,44.6635,44.6635,43.044,43.0945,96210.6,0
+CMCM.US,D,20160224,000000,43.0705,43.6545,41.5285,41.7145,203820.2,0
+CMCM.US,D,20160225,000000,41.5555,41.6875,39.9325,40.4655,378922,0
+CMCM.US,D,20160226,000000,41.1035,41.448,40.4655,40.918,161567.2,0
+CMCM.US,D,20160229,000000,40.918,41.1575,37.9955,39.3755,774957,0
+CMCM.US,D,20160301,000000,40.226,40.385,37.729,37.9415,275588.60000000003,0
+CMCM.US,D,20160302,000000,38.127,40.837,38.127,40.5975,267389.60000000003,0
+CMCM.US,D,20160303,000000,40.199,40.9955,39.669,40.732,92430.40000000001,0
+CMCM.US,D,20160304,000000,40.759,42.0855,39.5885,39.855,308275.60000000003,0
+CMCM.US,D,20160307,000000,39.882,40.412,39.4565,39.855,166401,0
+CMCM.US,D,20160308,000000,39.855,41.1845,39.4565,39.9865,103594.8,0
+CMCM.US,D,20160309,000000,39.9595,40.759,39.5885,40.4385,75532.2,0
+CMCM.US,D,20160310,000000,40.5705,40.891,39.4565,39.72,233881.40000000002,0
+CMCM.US,D,20160311,000000,39.774,40.5975,39.5615,40.4925,186276.40000000002,0
+CMCM.US,D,20160314,000000,40.6515,42.0075,40.0405,41.6605,593130.6,0
+CMCM.US,D,20160315,000000,42.1935,43.017,41.316,42.1125,506324.80000000005,0
+CMCM.US,D,20160316,000000,41.343,42.6695,39.5885,42.406,550698.8,0
+CMCM.US,D,20160317,000000,42.406,45.008,41.873,44.957,436933.60000000003,0
+CMCM.US,D,20160318,000000,45.7805,46.709,45.2205,46.3375,545022,0
+CMCM.US,D,20160321,000000,46.631,48.33,46.631,47.293,430079.2,0
+CMCM.US,D,20160322,000000,46.55,48.04,43.867,47.825,689281,0
+CMCM.US,D,20160323,000000,47.56,47.72,44.981,45.514,371008.4,0
+CMCM.US,D,20160324,000000,45.089,46.3645,44.6845,45.46,329891,0
+CMCM.US,D,20160328,000000,45.592,45.7805,43.918,44.2925,182019.2,0
+CMCM.US,D,20160329,000000,44.583,44.637,43.574,44.053,269308.2,0
+CMCM.US,D,20160330,000000,44.637,45.143,43.3075,43.388,167852.80000000002,0
+CMCM.US,D,20160331,000000,43.361,43.8405,42.945,43.388,243662.80000000002,0
+CMCM.US,D,20160401,000000,43.442,43.574,42.6455,43.017,102618.6,0
+CMCM.US,D,20160404,000000,42.858,43.1485,41.5015,42.325,231925.2,0
+CMCM.US,D,20160405,000000,42.271,43.493,41.768,42.457,203886,0
+CMCM.US,D,20160406,000000,42.457,43.8405,42.271,43.2295,412741.2,0
+CMCM.US,D,20160407,000000,43.334,44.2385,43.044,43.334,332326.80000000005,0
+CMCM.US,D,20160408,000000,43.574,44.9035,43.415,44.451,201799.40000000002,0
+CMCM.US,D,20160411,000000,44.8765,44.8765,43.7055,44.3195,203348.6,0
+CMCM.US,D,20160412,000000,44.2115,44.93,43.867,43.867,204143.2,0
+CMCM.US,D,20160413,000000,44.7445,45.3015,44.418,45.17,179137,0
+CMCM.US,D,20160414,000000,45.514,45.514,44.637,44.7685,86880,0
+CMCM.US,D,20160415,000000,44.3705,44.8225,43.7055,43.945,187127.40000000002,0
+CMCM.US,D,20160418,000000,43.894,44.637,43.1515,44.637,144468.4,0
+CMCM.US,D,20160419,000000,44.637,44.8765,43.999,44.478,152965.80000000002,0
+CMCM.US,D,20160420,000000,44.08,44.424,43.6995,44.053,181751,0
+CMCM.US,D,20160421,000000,44.3705,44.6695,43.7055,44.3195,168399.80000000002,0
+CMCM.US,D,20160422,000000,44.637,45.128,43.6815,43.8405,211332.40000000002,0
+CMCM.US,D,20160425,000000,43.361,43.547,42.2205,42.298,277388.8,0
+CMCM.US,D,20160426,000000,41.5555,41.873,40.0135,40.1455,618701.2000000001,0
+CMCM.US,D,20160427,000000,40.5465,40.699,39.855,40.5975,208480,0
+CMCM.US,D,20160428,000000,40.6245,41.289,40.1455,40.28,131548,0
+CMCM.US,D,20160429,000000,40.253,40.334,38.9775,39.696,194309,0
+CMCM.US,D,20160502,000000,39.244,39.5105,38.208,38.711,187910.2,0
+CMCM.US,D,20160503,000000,38.4715,38.792,38.214,38.3665,212179,0
+CMCM.US,D,20160504,000000,38.3395,39.5885,38.208,39.0045,186018.40000000002,0
+CMCM.US,D,20160505,000000,39.244,40.5855,39.109,40.172,285197,0
+CMCM.US,D,20160506,000000,40.0675,40.385,38.8725,39.4835,154687.4,0
+CMCM.US,D,20160509,000000,38.8965,38.9505,37.756,38.1,242098,0
+CMCM.US,D,20160510,000000,38.1,41.954,38.1,39.669,329184.60000000003,0
+CMCM.US,D,20160511,000000,39.669,41.343,38.633,38.738,694993.8,0
+CMCM.US,D,20160512,000000,39.855,40.226,38.3125,38.3395,272153.8,0
+CMCM.US,D,20160513,000000,38.4475,39.136,37.7825,37.8605,145187,0
+CMCM.US,D,20160516,000000,38.4715,39.5615,38.067,39.0855,181815.80000000002,0
+CMCM.US,D,20160517,000000,38.711,40.0135,38.181,38.259,117153,0
+CMCM.US,D,20160518,000000,39.163,39.5345,37.037,37.199,358175.2,0
+CMCM.US,D,20160519,000000,32.228,33.2135,29.228,30.3685,1768628,0
+CMCM.US,D,20160520,000000,29.3055,29.3055,25.241,27.101,1545466.2000000002,0
+CMCM.US,D,20160523,000000,27.1545,27.4465,25.5865,26.118,893523.8,0
+CMCM.US,D,20160524,000000,26.0645,29.12,26.0385,28.9615,910314.4,0
+CMCM.US,D,20160525,000000,28.8025,29.9165,28.563,29.4135,692281.4,0
+CMCM.US,D,20160526,000000,29.228,30.078,29.147,29.279,403881,0
+CMCM.US,D,20160527,000000,29.093,29.228,27.6325,27.659,431784.80000000005,0
+CMCM.US,D,20160531,000000,28.2435,28.8805,27.898,28.614,444145.4,0
+CMCM.US,D,20160601,000000,28.563,29.4645,28.031,28.2435,431299.2,0
+CMCM.US,D,20160602,000000,28.614,29.3055,28.4555,28.8025,232589.6,0
+CMCM.US,D,20160603,000000,28.8025,29.626,28.8025,29.279,211113.2,0
+CMCM.US,D,20160606,000000,29.279,29.812,29.12,29.4405,193439.2,0
+CMCM.US,D,20160607,000000,29.5455,30.288,29.5455,30.102,270244,0
+CMCM.US,D,20160608,000000,30.264,30.4225,28.9615,29.758,256681.40000000002,0
+CMCM.US,D,20160609,000000,29.731,30.315,28.749,28.9615,268495.4,0
+CMCM.US,D,20160610,000000,28.9615,29.039,27.9245,28.031,240224.40000000002,0
+CMCM.US,D,20160613,000000,27.9245,28.2435,26.8085,27.101,243163,0
+CMCM.US,D,20160614,000000,26.968,27.765,26.8615,27.0745,225683.40000000002,0
+CMCM.US,D,20160615,000000,27.2075,27.473,26.8085,27.1275,239149.80000000002,0
+CMCM.US,D,20160616,000000,26.968,27.3135,26.314,26.596,200304.6,0
+CMCM.US,D,20160617,000000,26.357,26.729,25.9055,26.729,257581,0
+CMCM.US,D,20160620,000000,27.101,27.473,26.171,26.7555,252243.80000000002,0
+CMCM.US,D,20160621,000000,27.0745,27.0745,25.5335,26.3835,293412.60000000003,0
+CMCM.US,D,20160622,000000,26.543,26.782,25.613,25.613,197034.80000000002,0
+CMCM.US,D,20160623,000000,25.985,26.171,25.268,25.6395,149034,0
+CMCM.US,D,20160624,000000,24.5765,25.241,24.444,24.816,291361.8,0
+CMCM.US,D,20160627,000000,24.816,24.816,23.3015,23.5675,505587.80000000005,0
+CMCM.US,D,20160628,000000,23.8595,24.4305,23.3545,24.152,261168.6,0
+CMCM.US,D,20160629,000000,24.4175,25.4005,24.178,25.241,191099.6,0
+CMCM.US,D,20160630,000000,25.268,25.4005,24.8695,25.241,446264.80000000005,0
+CMCM.US,D,20160701,000000,25.188,25.7725,24.763,25.2145,145781.80000000002,0
+CMCM.US,D,20160705,000000,25.188,25.188,23.7265,23.9125,317625.2,0
+CMCM.US,D,20160706,000000,23.7,24.202,23.4875,24.0985,129101.20000000001,0
+CMCM.US,D,20160707,000000,24.019,25.108,23.8595,24.5235,251942.2,0
+CMCM.US,D,20160708,000000,24.6565,25.454,24.444,25.135,169947,0
+CMCM.US,D,20160711,000000,25.5865,25.9055,25.1615,25.6395,199426,0
+CMCM.US,D,20160712,000000,25.6395,27.325,25.6395,26.8615,541104.6,0
+CMCM.US,D,20160713,000000,27.287,27.9245,26.6495,27.2605,509095.80000000005,0
+CMCM.US,D,20160714,000000,27.4995,27.606,26.5695,26.782,276674.8,0
+CMCM.US,D,20160715,000000,26.5695,26.8355,25.7195,25.9585,205519,0
+CMCM.US,D,20160718,000000,26.0115,26.7555,25.746,26.623,211637.2,0
+CMCM.US,D,20160719,000000,26.49,26.8355,26.304,26.623,145457.2,0
+CMCM.US,D,20160720,000000,26.6495,27.0215,26.6495,26.9415,78270.40000000001,0
+CMCM.US,D,20160721,000000,26.7025,27.2125,26.596,26.7025,104510.8,0
+CMCM.US,D,20160722,000000,26.782,27.3135,26.596,26.968,85586.8,0
+CMCM.US,D,20160725,000000,26.7555,27.0745,26.623,26.623,115576.6,0
+CMCM.US,D,20160726,000000,26.463,26.8085,26.171,26.5165,216869.40000000002,0
+CMCM.US,D,20160727,000000,26.543,26.968,26.3305,26.676,179776.2,0
+CMCM.US,D,20160728,000000,26.7555,27.0745,26.437,26.596,88906.8,0
+CMCM.US,D,20160729,000000,26.463,26.543,26.118,26.3835,145369,0
+CMCM.US,D,20160801,000000,26.5695,27.287,26.277,26.8355,176966.2,0
+CMCM.US,D,20160802,000000,26.8355,29.147,26.8355,28.1105,459708.4,0
+CMCM.US,D,20160803,000000,27.898,32.0155,27.8185,30.689,736816.2000000001,0
+CMCM.US,D,20160804,000000,30.767,32.6265,30.767,31.698,352785.80000000005,0
+CMCM.US,D,20160805,000000,32.336,32.7075,31.351,31.4315,247212.6,0
+CMCM.US,D,20160808,000000,31.4855,32.1805,30.5815,31.351,339674.60000000003,0
+CMCM.US,D,20160809,000000,31.0335,31.6175,30.662,31.327,180935,0
+CMCM.US,D,20160810,000000,31.219,33.1865,30.5545,31.752,686117.4,0
+CMCM.US,D,20160811,000000,31.4855,33.477,31.4315,33.291,362823.60000000003,0
+CMCM.US,D,20160812,000000,33.264,35.7615,33.1865,35.2315,616362,0
+CMCM.US,D,20160815,000000,36.3485,36.639,35.2585,36.028,501652.4,0
+CMCM.US,D,20160816,000000,36.136,36.1865,33.504,33.504,565693.4,0
+CMCM.US,D,20160817,000000,33.5575,33.851,30.315,31.0605,826316.2000000001,0
+CMCM.US,D,20160818,000000,31.378,32.0425,30.9945,31.4315,430199.60000000003,0
+CMCM.US,D,20160819,000000,30.794,31.351,28.749,31.219,446089.4,0
+CMCM.US,D,20160822,000000,30.8745,33.851,30.608,32.5755,600849.8,0
+CMCM.US,D,20160823,000000,32.414,33.2135,32.1745,32.6805,321662.2,0
+CMCM.US,D,20160824,000000,32.363,32.812,30.9525,31.327,277653.2,0
+CMCM.US,D,20160825,000000,30.9255,31.4045,30.264,31.138,236524.40000000002,0
+CMCM.US,D,20160826,000000,30.9255,31.4315,30.315,31.1145,291155.4,0
+CMCM.US,D,20160829,000000,30.713,31.3,30.62,31.219,172492.80000000002,0
+CMCM.US,D,20160830,000000,31.0335,34.513,30.9795,32.6265,693662,0
+CMCM.US,D,20160831,000000,32.893,34.513,32.893,34.1685,477575.80000000005,0
+CMCM.US,D,20160901,000000,34.1685,34.7075,33.399,34.2735,382768.60000000003,0
+CMCM.US,D,20160902,000000,34.462,34.54,34.01,34.3005,319181.80000000005,0
+CMCM.US,D,20160906,000000,34.567,36.561,34.54,35.2855,511162.60000000003,0
+CMCM.US,D,20160907,000000,35.019,35.2855,34.1415,34.54,436162.80000000005,0
+CMCM.US,D,20160908,000000,34.408,34.6745,34.01,34.1685,265535,0
+CMCM.US,D,20160909,000000,34.354,34.354,32.1505,33.2135,444062,0
+CMCM.US,D,20160912,000000,32.414,34.2075,31.884,34.1415,251253.80000000002,0
+CMCM.US,D,20160913,000000,33.6385,33.983,31.6175,31.884,424067.60000000003,0
+CMCM.US,D,20160914,000000,31.9375,33.2135,31.752,32.414,208642,0
+CMCM.US,D,20160915,000000,32.734,33.0245,32.336,32.947,128357.8,0
+CMCM.US,D,20160916,000000,32.947,33.2135,32.761,33.1055,119154,0
+CMCM.US,D,20160919,000000,33.5305,35.019,33.5305,34.408,231469.6,0
+CMCM.US,D,20160920,000000,34.54,34.887,33.902,33.902,149856.6,0
+CMCM.US,D,20160921,000000,34.537,35.8695,34.417,35.2315,559552.2000000001,0
+CMCM.US,D,20160922,000000,35.417,36.534,35.417,36.2945,203616.2,0
+CMCM.US,D,20160923,000000,35.923,36.585,33.477,34.0605,386429.80000000005,0
+CMCM.US,D,20160926,000000,33.7705,34.1415,32.977,33.2375,140148.6,0
+CMCM.US,D,20160927,000000,33.7435,34.486,33.345,34.435,167761.2,0
+CMCM.US,D,20160928,000000,34.435,34.54,33.291,33.7435,234289.80000000002,0
+CMCM.US,D,20160929,000000,33.45,33.983,33.0395,33.0785,104001.8,0
+CMCM.US,D,20160930,000000,33.1055,33.6385,32.336,33.1055,159546.40000000002,0
+CMCM.US,D,20161003,000000,33.0245,33.929,32.4675,33.902,130895.6,0
+CMCM.US,D,20161004,000000,34.01,34.938,33.7705,34.567,208779.80000000002,0
+CMCM.US,D,20161005,000000,34.938,36.136,34.7255,35.6835,335300.80000000005,0
+CMCM.US,D,20161006,000000,35.8695,36.1865,34.8065,35.444,154822.6,0
+CMCM.US,D,20161007,000000,35.3365,35.8695,32.947,33.2135,313173.2,0
+CMCM.US,D,20161010,000000,33.929,34.7525,33.6625,33.929,147282.4,0
+CMCM.US,D,20161011,000000,33.5845,33.875,32.4675,32.812,235721.2,0
+CMCM.US,D,20161012,000000,32.974,33.2135,32.5485,32.788,142248.2,0
+CMCM.US,D,20161013,000000,32.309,32.441,30.713,31.752,253894.40000000002,0
+CMCM.US,D,20161014,000000,32.441,32.6535,31.5635,31.5905,97968.20000000001,0
+CMCM.US,D,20161017,000000,31.351,31.857,30.74,30.767,106152.6,0
+CMCM.US,D,20161018,000000,31.4315,31.671,30.5545,30.608,149728.6,0
+CMCM.US,D,20161019,000000,30.821,31.219,30.821,30.9525,66347.6,0
+CMCM.US,D,20161020,000000,31.0875,31.4045,30.821,31.246,42964,0
+CMCM.US,D,20161021,000000,31.138,31.138,30.315,31.0065,108352.8,0
+CMCM.US,D,20161024,000000,31.246,31.351,30.848,31.0605,155966.80000000002,0
+CMCM.US,D,20161025,000000,31.165,31.5245,30.821,31.138,120698.6,0
+CMCM.US,D,20161026,000000,30.9015,31.1145,30.5815,30.608,82482,0
+CMCM.US,D,20161027,000000,30.821,30.9135,29.0155,29.0155,291196.8,0
+CMCM.US,D,20161028,000000,29.093,29.785,28.614,28.9345,166283.80000000002,0
+CMCM.US,D,20161031,000000,29.066,29.228,28.3495,28.4295,75955.40000000001,0
+CMCM.US,D,20161101,000000,28.695,28.8805,27.42,27.792,116353.8,0
+CMCM.US,D,20161102,000000,27.579,27.845,26.224,26.277,179530.80000000002,0
+CMCM.US,D,20161103,000000,26.304,26.41,25.294,25.294,461482.4,0
+CMCM.US,D,20161104,000000,25.507,25.613,24.683,24.763,335794.80000000005,0
+CMCM.US,D,20161107,000000,25.4005,26.5625,25.281,26.0645,253244.6,0
+CMCM.US,D,20161108,000000,26.3305,26.3305,25.507,25.7725,123815.6,0
+CMCM.US,D,20161109,000000,25.055,27.393,24.8425,26.7025,416928.60000000003,0
+CMCM.US,D,20161110,000000,26.7025,27.898,26.49,26.5165,197243.2,0
+CMCM.US,D,20161111,000000,26.41,26.49,24.9225,25.241,198804.80000000002,0
+CMCM.US,D,20161114,000000,25.268,25.985,25.002,25.746,128023.40000000001,0
+CMCM.US,D,20161115,000000,26.0645,27.3665,26.0645,26.5695,190932.2,0
+CMCM.US,D,20161116,000000,26.463,27.287,26.357,27.101,107038.20000000001,0
+CMCM.US,D,20161117,000000,27.1805,28.4555,27.1805,27.898,278782.4,0
+CMCM.US,D,20161118,000000,28.0575,28.4555,27.9245,28.1635,263891.4,0
+CMCM.US,D,20161121,000000,29.174,31.0335,28.695,29.758,975630.6000000001,0
+CMCM.US,D,20161122,000000,29.758,29.8655,28.1375,28.668,533289.6,0
+CMCM.US,D,20161123,000000,28.614,28.695,28.2965,28.695,165468.2,0
+CMCM.US,D,20161125,000000,28.9075,28.9615,28.2965,28.536,75014,0
+CMCM.US,D,20161128,000000,28.4295,28.536,27.8185,27.845,147452.4,0
+CMCM.US,D,20161129,000000,27.739,27.739,26.6995,26.9945,144964.4,0
+CMCM.US,D,20161130,000000,27.0215,27.1805,26.8885,26.9945,109028.40000000001,0
+CMCM.US,D,20161201,000000,26.782,27.247,25.6925,26.3305,160344.6,0
+CMCM.US,D,20161202,000000,26.224,26.6495,26.0915,26.304,109185.20000000001,0
+CMCM.US,D,20161205,000000,26.3305,26.6095,26.277,26.5695,205317,0
+CMCM.US,D,20161206,000000,26.5695,26.782,26.1975,26.543,78936.6,0
+CMCM.US,D,20161207,000000,26.543,27.2605,26.304,26.9945,154575.80000000002,0
+CMCM.US,D,20161208,000000,26.782,26.968,26.3835,26.729,153174.4,0
+CMCM.US,D,20161209,000000,26.5695,26.8085,26.49,26.676,69782,0
+CMCM.US,D,20161212,000000,26.49,26.968,26.0385,26.968,133258.6,0
+CMCM.US,D,20161213,000000,26.9415,27.579,26.7025,26.782,123652.6,0
+CMCM.US,D,20161214,000000,26.7025,26.968,26.304,26.41,117647.6,0
+CMCM.US,D,20161215,000000,26.304,26.463,24.9755,24.9755,183687,0
+CMCM.US,D,20161216,000000,25.294,25.7725,24.9225,25.2145,138447,0
+CMCM.US,D,20161219,000000,25.241,25.454,24.9225,24.9755,172170.6,0
+CMCM.US,D,20161220,000000,24.9755,25.241,24.5765,24.7895,132732.4,0
+CMCM.US,D,20161221,000000,24.8425,24.9755,24.444,24.4705,93735.6,0
+CMCM.US,D,20161222,000000,24.3645,24.4175,23.6735,23.833,146588,0
+CMCM.US,D,20161223,000000,23.7,24.3645,23.6735,24.338,100884.6,0
+CMCM.US,D,20161227,000000,24.338,25.554,24.338,25.4005,125556.8,0
+CMCM.US,D,20161228,000000,25.613,25.876,24.816,24.9755,95291.8,0
+CMCM.US,D,20161229,000000,24.8695,25.5865,24.8695,25.3475,79832.40000000001,0
+CMCM.US,D,20161230,000000,25.268,25.6395,25.268,25.4005,87049,0
+CMCM.US,D,20170103,000000,25.454,25.9585,25.002,25.7725,141259.6,0
+CMCM.US,D,20170104,000000,25.7725,25.8785,25.321,25.56,283065.4,0
+CMCM.US,D,20170105,000000,25.507,25.9585,24.7365,25.0285,336371.80000000005,0
+CMCM.US,D,20170106,000000,25.135,25.188,24.763,24.949,107727.6,0
+CMCM.US,D,20170109,000000,24.8955,26.676,24.8955,26.463,224914,0
+CMCM.US,D,20170110,000000,26.5695,26.8085,25.8255,26.0385,92875.20000000001,0
+CMCM.US,D,20170111,000000,26.0385,27.3135,25.9585,27.0745,184531.2,0
+CMCM.US,D,20170112,000000,26.782,27.2075,26.171,26.9415,133097,0
+CMCM.US,D,20170113,000000,26.968,28.0575,26.8355,27.3665,158669.2,0
+CMCM.US,D,20170117,000000,27.3665,27.8715,26.915,27.8715,102301.6,0
+CMCM.US,D,20170118,000000,27.898,28.4295,27.579,27.606,154264.2,0
+CMCM.US,D,20170119,000000,27.579,27.579,26.039,26.437,215673.2,0
+CMCM.US,D,20170120,000000,26.3305,26.729,26.0915,26.596,120868.20000000001,0
+CMCM.US,D,20170123,000000,26.5695,27.2075,26.251,27.1275,113554.6,0
+CMCM.US,D,20170124,000000,27.0745,27.34,26.463,26.8085,171463.2,0
+CMCM.US,D,20170125,000000,27.101,27.101,26.437,26.623,116328,0
+CMCM.US,D,20170126,000000,26.5165,26.729,26.0115,26.0385,124044.6,0
+CMCM.US,D,20170127,000000,25.932,26.118,25.454,25.7195,83437.8,0
+CMCM.US,D,20170130,000000,25.48,25.6395,24.9225,25.374,84100,0
+CMCM.US,D,20170131,000000,25.374,26.3305,25.241,26.251,59479,0
+CMCM.US,D,20170201,000000,26.3305,26.9415,26.0115,26.463,77571,0
+CMCM.US,D,20170202,000000,26.5695,27.048,26.357,26.7025,51607.8,0
+CMCM.US,D,20170203,000000,26.8615,27.579,26.822,27.1275,124573.20000000001,0
+CMCM.US,D,20170206,000000,26.8355,27.4995,26.8355,27.287,56117,0
+CMCM.US,D,20170207,000000,27.3665,28.031,27.2455,27.4465,103231,0
+CMCM.US,D,20170208,000000,26.8885,27.234,25.0285,25.3475,548803.6,0
+CMCM.US,D,20170209,000000,25.3475,25.569,24.8425,25.108,275259,0
+CMCM.US,D,20170210,000000,25.268,26.782,25.241,26.437,282010,0
+CMCM.US,D,20170213,000000,26.437,27.7655,26.437,26.5695,354536.4,0
+CMCM.US,D,20170214,000000,26.6495,26.8355,25.8255,26.41,203446.40000000002,0
+CMCM.US,D,20170215,000000,26.41,26.782,26.317,26.5695,112513.20000000001,0
+CMCM.US,D,20170216,000000,26.5165,26.6495,26.19,26.5695,113591,0
+CMCM.US,D,20170217,000000,26.41,26.729,26.41,26.6495,48199.200000000004,0
+CMCM.US,D,20170221,000000,26.6495,26.652,26.0385,26.0645,137069.4,0
+CMCM.US,D,20170222,000000,26.171,26.224,25.5335,25.746,147502.80000000002,0
+CMCM.US,D,20170223,000000,25.7725,26.5165,25.7485,25.8255,106177.6,0
+CMCM.US,D,20170224,000000,25.8255,25.8255,24.8955,25.6395,155134.2,0
+CMCM.US,D,20170227,000000,25.48,26.0645,25.374,25.9055,69333,0
+CMCM.US,D,20170228,000000,25.9585,26.623,25.666,26.596,140137.6,0
+CMCM.US,D,20170301,000000,26.596,26.968,26.317,26.8355,156730.2,0
+CMCM.US,D,20170302,000000,26.5695,26.8885,26.3835,26.5695,101060.6,0
+CMCM.US,D,20170303,000000,26.543,26.8485,26.4705,26.7025,65998,0
+CMCM.US,D,20170306,000000,26.5695,26.596,25.799,26.3835,187167.80000000002,0
+CMCM.US,D,20170307,000000,26.437,26.437,25.56,25.5865,144258.6,0
+CMCM.US,D,20170308,000000,25.56,26.5695,25.56,26.463,135102,0
+CMCM.US,D,20170309,000000,26.41,26.915,26.277,26.8615,85172,0
+CMCM.US,D,20170310,000000,27.0745,31.4585,26.9945,30.662,1109067.4000000001,0
+CMCM.US,D,20170313,000000,30.5275,33.983,29.626,33.6625,1450267.2000000002,0
+CMCM.US,D,20170314,000000,33.375,33.7825,31.671,33.5845,508725.4,0
+CMCM.US,D,20170315,000000,33.477,35.073,32.878,34.1415,379801.60000000003,0
+CMCM.US,D,20170316,000000,34.354,35.073,34.037,34.7255,334137.60000000003,0
+CMCM.US,D,20170317,000000,34.7255,35.603,33.902,34.7255,402840.60000000003,0
+CMCM.US,D,20170320,000000,35.073,36.639,32.0185,32.839,901333,0
+CMCM.US,D,20170321,000000,33.2135,33.45,29.228,29.4135,1639544,0
+CMCM.US,D,20170322,000000,30.288,30.8745,29.584,30.183,621593,0
+CMCM.US,D,20170323,000000,30.183,30.3955,29.5455,30.102,189668.80000000002,0
+CMCM.US,D,20170324,000000,30.0515,31.5125,29.9165,30.5545,329316.80000000005,0
+CMCM.US,D,20170327,000000,30.129,30.3955,27.8185,29.147,816287,0
+CMCM.US,D,20170328,000000,29.201,29.4915,28.4555,28.59,326609,0
+CMCM.US,D,20170329,000000,28.59,28.9345,27.845,27.9245,402558.80000000005,0
+CMCM.US,D,20170330,000000,27.8715,28.1105,27.34,27.6325,456561.4,0
+CMCM.US,D,20170331,000000,27.6325,28.9345,27.2605,28.536,304770.60000000003,0
+CMCM.US,D,20170403,000000,28.641,29.572,28.1105,29.12,221395.6,0
+CMCM.US,D,20170404,000000,29.0155,29.4645,28.217,28.2965,118512.8,0
+CMCM.US,D,20170405,000000,28.3765,28.7635,27.9775,28.031,125472.6,0
+CMCM.US,D,20170406,000000,28.1905,28.8025,27.898,28.27,103985.20000000001,0
+CMCM.US,D,20170407,000000,28.1105,28.8025,27.9245,28.668,116597.20000000001,0
+CMCM.US,D,20170410,000000,28.1905,30.0125,28.1905,29.066,332685.60000000003,0
+CMCM.US,D,20170411,000000,29.093,29.731,26.171,27.6855,422813.60000000003,0
+CMCM.US,D,20170412,000000,27.5525,27.8185,27.101,27.2075,161955,0
+CMCM.US,D,20170413,000000,27.34,27.712,27.0745,27.1545,183981.80000000002,0
+CMCM.US,D,20170417,000000,27.1545,27.393,26.5695,26.676,145382.4,0
+CMCM.US,D,20170418,000000,26.676,27.101,26.5695,26.782,292561.60000000003,0
+CMCM.US,D,20170419,000000,26.8355,27.898,26.729,27.5525,362598.60000000003,0
+CMCM.US,D,20170420,000000,27.6855,29.213,27.6855,28.536,336242.60000000003,0
+CMCM.US,D,20170421,000000,28.536,29.201,28.4825,28.7755,108675.6,0
+CMCM.US,D,20170424,000000,29.3325,29.572,28.4825,28.4825,192306.80000000002,0
+CMCM.US,D,20170425,000000,28.641,29.174,28.359,28.9075,172880.2,0
+CMCM.US,D,20170426,000000,28.695,28.749,27.9775,27.9775,154120.6,0
+CMCM.US,D,20170427,000000,27.9245,28.4825,27.898,28.2965,161311.2,0
+CMCM.US,D,20170428,000000,28.3765,28.4555,27.845,28.0045,81994.8,0
+CMCM.US,D,20170501,000000,28.27,29.3325,28.031,28.9885,176595.2,0
+CMCM.US,D,20170502,000000,28.749,31.246,28.59,29.599,568472.6,0
+CMCM.US,D,20170503,000000,30.794,30.9255,28.695,28.8265,279133,0
+CMCM.US,D,20170504,000000,28.9345,29.4915,28.4825,28.8265,170967.40000000002,0
+CMCM.US,D,20170505,000000,28.9075,29.066,28.1635,28.8265,170575.2,0
+CMCM.US,D,20170508,000000,28.749,29.093,28.2965,28.509,113617,0
+CMCM.US,D,20170509,000000,28.59,30.237,28.4295,29.9165,284799,0
+CMCM.US,D,20170510,000000,29.9705,30.821,29.758,29.9975,213866,0
+CMCM.US,D,20170511,000000,29.9975,30.0245,28.695,29.599,349814.2,0
+CMCM.US,D,20170512,000000,29.4915,29.758,29.0155,29.572,192343.2,0
+CMCM.US,D,20170515,000000,29.704,31.5395,29.704,30.5005,400308.2,0
+CMCM.US,D,20170516,000000,30.848,31.1055,29.5455,29.677,388934.80000000005,0
+CMCM.US,D,20170517,000000,29.758,29.758,27.4465,27.4995,426484.80000000005,0
+CMCM.US,D,20170518,000000,27.526,28.137,26.9415,27.5525,493050.80000000005,0
+CMCM.US,D,20170519,000000,27.765,28.8535,27.739,28.031,492454,0
+CMCM.US,D,20170522,000000,31.9885,33.2135,29.704,30.129,2298900.4,0
+CMCM.US,D,20170523,000000,30.4225,30.4495,28.2795,28.722,680055.8,0
+CMCM.US,D,20170524,000000,29.3055,30.689,28.4555,30.5275,554593.4,0
+CMCM.US,D,20170525,000000,30.9525,32.6265,30.848,32.0965,1163453.4000000001,0
+CMCM.US,D,20170526,000000,32.0965,32.6805,31.5395,32.5215,558240.4,0
+CMCM.US,D,20170530,000000,32.228,32.228,31.378,31.857,333629.4,0
+CMCM.US,D,20170531,000000,31.884,32.5485,31.5065,31.911,356286.4,0
+CMCM.US,D,20170601,000000,31.884,33.6115,31.884,32.92,677744.6000000001,0
+CMCM.US,D,20170602,000000,33.1865,33.372,31.6445,31.884,444861.80000000005,0
+CMCM.US,D,20170605,000000,31.884,32.441,31.5905,31.884,280610.8,0
+CMCM.US,D,20170606,000000,32.0965,32.4675,31.5395,32.0155,320736,0
+CMCM.US,D,20170607,000000,32.228,32.5995,31.6175,31.803,216651,0
+CMCM.US,D,20170608,000000,31.9645,32.1745,30.9795,31.857,210700.40000000002,0
+CMCM.US,D,20170609,000000,31.776,31.776,29.0155,29.677,369549.60000000003,0
+CMCM.US,D,20170612,000000,29.201,30.288,28.8805,30.102,184874.40000000002,0
+CMCM.US,D,20170613,000000,30.288,30.4765,29.5185,30.264,129889.6,0
+CMCM.US,D,20170614,000000,30.315,30.315,28.8025,29.093,194427.2,0
+CMCM.US,D,20170615,000000,28.722,28.9045,27.898,28.509,300613.2,0
+CMCM.US,D,20170616,000000,28.563,29.123,28.1905,28.3495,130215.6,0
+CMCM.US,D,20170619,000000,28.536,29.201,28.509,29.0155,205869.80000000002,0
+CMCM.US,D,20170620,000000,29.066,29.3865,28.4825,29.066,113779,0
+CMCM.US,D,20170621,000000,29.228,29.234,28.722,29.0155,141915,0
+CMCM.US,D,20170622,000000,29.147,29.5455,28.9615,29.4405,175762.6,0
+CMCM.US,D,20170623,000000,29.731,29.758,29.228,29.279,109284.40000000001,0
+CMCM.US,D,20170626,000000,29.4915,30.0515,29.228,29.5185,263646.8,0
+CMCM.US,D,20170627,000000,29.5185,30.156,29.4135,29.9705,246503.2,0
+CMCM.US,D,20170628,000000,30.264,30.264,29.174,29.4405,145886.4,0
+CMCM.US,D,20170629,000000,29.4135,29.4135,28.722,28.9885,140191.4,0
+CMCM.US,D,20170630,000000,28.7755,29.3055,28.2435,28.641,116352.40000000001,0
+CMCM.US,D,20170703,000000,28.695,28.9615,28.3495,28.9075,82414.6,0
+CMCM.US,D,20170705,000000,28.3235,28.641,27.9245,28.4555,222802.2,0
+CMCM.US,D,20170706,000000,28.1375,28.403,27.792,28.0045,150167.80000000002,0
+CMCM.US,D,20170707,000000,28.1635,28.2435,27.42,27.8185,297624.8,0
+CMCM.US,D,20170710,000000,27.6325,29.093,27.6325,28.509,238815.40000000002,0
+CMCM.US,D,20170711,000000,28.695,29.4915,28.563,28.695,255629.40000000002,0
+CMCM.US,D,20170712,000000,28.8025,29.12,28.4555,28.9075,189480.2,0
+CMCM.US,D,20170713,000000,29.093,29.201,27.951,28.1105,244881.6,0
+CMCM.US,D,20170714,000000,28.3495,28.614,28.1375,28.2435,111520,0
+CMCM.US,D,20170717,000000,28.3235,28.9105,26.9945,27.048,350761,0
+CMCM.US,D,20170718,000000,27.234,27.6325,26.968,27.6325,422276.60000000003,0
+CMCM.US,D,20170719,000000,28.031,28.8265,28.031,28.722,196453,0
+CMCM.US,D,20170720,000000,28.9885,29.4675,28.8265,29.093,249731,0
+CMCM.US,D,20170721,000000,28.9345,28.9345,28.614,28.749,99217.6,0
+CMCM.US,D,20170724,000000,28.8265,28.8265,28.4555,28.695,95038,0
+CMCM.US,D,20170725,000000,28.722,29.599,28.695,29.039,172773.80000000002,0
+CMCM.US,D,20170726,000000,29.039,29.3865,28.9885,29.12,144593.4,0
+CMCM.US,D,20170727,000000,29.3595,30.315,29.039,29.3055,343556.60000000003,0
+CMCM.US,D,20170728,000000,29.093,29.9975,28.9615,29.572,156361.4,0
+CMCM.US,D,20170731,000000,29.626,29.8355,29.228,29.3325,153618,0
+CMCM.US,D,20170801,000000,29.653,29.653,29.042,29.252,149630.80000000002,0
+CMCM.US,D,20170802,000000,29.812,29.8775,28.695,28.695,241322.40000000002,0
+CMCM.US,D,20170803,000000,28.695,29.267,28.695,28.9075,118001.8,0
+CMCM.US,D,20170804,000000,29.039,29.3325,28.9075,29.252,72603.40000000001,0
+CMCM.US,D,20170807,000000,29.282,29.3325,28.8595,28.8805,163236.40000000002,0
+CMCM.US,D,20170808,000000,28.9345,30.237,28.8265,29.758,333946.2,0
+CMCM.US,D,20170809,000000,29.5185,29.626,29.093,29.228,149549.4,0
+CMCM.US,D,20170810,000000,28.9615,29.147,27.4995,27.606,370270.4,0
+CMCM.US,D,20170811,000000,28.3495,29.039,27.659,28.2435,216251.2,0
+CMCM.US,D,20170814,000000,28.563,29.731,28.4295,29.599,251144,0
+CMCM.US,D,20170815,000000,29.758,30.237,29.5455,29.758,294303,0
+CMCM.US,D,20170816,000000,29.758,30.5545,29.5455,29.9165,339816,0
+CMCM.US,D,20170817,000000,29.9705,31.138,29.8895,30.4495,395921.60000000003,0
+CMCM.US,D,20170818,000000,30.689,33.0035,30.315,32.0425,524860.8,0
+CMCM.US,D,20170821,000000,32.279,32.336,30.794,31.6175,560204.6,0
+CMCM.US,D,20170822,000000,28.1635,28.8265,27.101,27.393,1980804.6,0
+CMCM.US,D,20170823,000000,27.287,27.765,26.543,26.8615,820743,0
+CMCM.US,D,20170824,000000,26.729,27.197,26.5695,27.0215,459378.2,0
+CMCM.US,D,20170825,000000,27.2075,27.393,26.5695,26.623,326241.4,0
+CMCM.US,D,20170828,000000,26.596,26.8355,25.055,25.268,903891,0
+CMCM.US,D,20170829,000000,24.7095,26.437,24.7095,25.7725,401906.2,0
+CMCM.US,D,20170830,000000,25.7725,26.251,24.9755,24.9755,551576.4,0
+CMCM.US,D,20170831,000000,25.268,25.454,24.178,24.2315,573680.8,0
+CMCM.US,D,20170901,000000,24.63,24.7365,24.072,24.5235,395629,0
+CMCM.US,D,20170905,000000,24.6035,24.7095,23.966,24.2845,449049.60000000003,0
+CMCM.US,D,20170906,000000,24.311,24.9755,24.178,24.5235,246332.2,0
+CMCM.US,D,20170907,000000,24.521,24.816,24.152,24.258,423665.60000000003,0
+CMCM.US,D,20170908,000000,24.4175,24.7365,24.0985,24.6035,369089.4,0
+CMCM.US,D,20170911,000000,24.9225,25.135,24.5505,24.8695,232077.80000000002,0
+CMCM.US,D,20170912,000000,24.6035,25.2145,24.205,25.0285,439225.80000000005,0
+CMCM.US,D,20170913,000000,25.108,25.9055,24.8425,25.2145,702683.4,0
+CMCM.US,D,20170914,000000,25.135,25.746,24.8425,25.5335,246920.40000000002,0
+CMCM.US,D,20170915,000000,25.6395,25.9055,25.48,25.6925,161276.40000000002,0
+CMCM.US,D,20170918,000000,25.7725,26.1445,25.241,25.4005,326635.2,0
+CMCM.US,D,20170919,000000,25.56,25.56,24.7095,24.763,292692.8,0
+CMCM.US,D,20170920,000000,24.9225,25.1615,23.647,23.7,639533.4,0
+CMCM.US,D,20170921,000000,23.939,23.966,23.647,23.8595,360549.4,0
+CMCM.US,D,20170922,000000,23.8595,24.072,23.6735,23.833,229114.80000000002,0
+CMCM.US,D,20170925,000000,23.833,23.833,22.5845,22.6105,598643.8,0
+CMCM.US,D,20170926,000000,22.77,23.036,22.6105,22.7965,491816.60000000003,0
+CMCM.US,D,20170927,000000,22.903,23.4905,22.903,23.036,314802.2,0
+CMCM.US,D,20170928,000000,23.036,24.205,23.036,23.3815,498362.2,0
+CMCM.US,D,20170929,000000,23.4345,23.992,22.2655,22.345,364400.2,0
+CMCM.US,D,20171002,000000,22.398,22.7965,21.92,22.053,449230,0
+CMCM.US,D,20171003,000000,22.212,22.9425,22.212,22.8765,240730.40000000002,0
+CMCM.US,D,20171004,000000,23.169,23.222,21.229,21.84,568755.2000000001,0
+CMCM.US,D,20171005,000000,22.0795,22.531,21.867,22.2915,199565.40000000002,0
+CMCM.US,D,20171006,000000,22.531,22.717,22.053,22.6105,293003.2,0
+CMCM.US,D,20171009,000000,22.5845,22.956,22.5045,22.531,134692.6,0
+CMCM.US,D,20171010,000000,22.5575,22.9295,22.4515,22.5845,141897.80000000002,0
+CMCM.US,D,20171011,000000,22.531,22.823,22.427,22.6105,96690.8,0
+CMCM.US,D,20171012,000000,22.5575,22.956,22.5575,22.823,157778.2,0
+CMCM.US,D,20171013,000000,23.089,23.4875,22.85,22.8765,189361,0
+CMCM.US,D,20171016,000000,22.8765,23.2025,22.4515,22.478,221574,0
+CMCM.US,D,20171017,000000,22.5605,22.903,21.9995,22.026,211694,0
+CMCM.US,D,20171018,000000,22.0795,22.956,22.0795,22.956,270770.60000000003,0
+CMCM.US,D,20171019,000000,22.717,22.7435,22.053,22.6105,294999.2,0
+CMCM.US,D,20171020,000000,22.823,23.3815,22.823,23.222,256058.80000000002,0
+CMCM.US,D,20171023,000000,23.195,23.8065,22.81,22.823,246077.80000000002,0
+CMCM.US,D,20171024,000000,22.823,22.9295,21.867,21.973,638401,0
+CMCM.US,D,20171025,000000,22.4515,22.6375,21.8135,22.3715,519889.4,0
+CMCM.US,D,20171026,000000,21.734,21.734,20.0335,21.3885,1584694,0
+CMCM.US,D,20171027,000000,21.043,24.072,20.193,24.072,859535.8,0
+CMCM.US,D,20171030,000000,24.1245,24.391,22.983,23.3015,495885.80000000005,0
+CMCM.US,D,20171031,000000,23.142,24.0985,23.142,23.966,304504.2,0
+CMCM.US,D,20171101,000000,23.886,23.966,23.2085,23.9125,501162.2,0
+CMCM.US,D,20171102,000000,23.9125,23.9125,23.142,23.7,401950.60000000003,0
+CMCM.US,D,20171103,000000,23.514,24.258,23.514,24.019,434205.4,0
+CMCM.US,D,20171106,000000,23.939,24.2075,23.6735,24.152,351683,0
+CMCM.US,D,20171107,000000,24.311,24.311,23.966,23.966,551662,0
+CMCM.US,D,20171108,000000,24.444,30.5005,24.3645,30.288,2494893.8000000003,0
+CMCM.US,D,20171109,000000,29.4645,30.3955,27.3135,30.315,1235269,0
+CMCM.US,D,20171110,000000,31.378,31.4855,28.8985,30.288,1072503.8,0
+CMCM.US,D,20171113,000000,29.8655,30.0245,28.614,29.039,570663.4,0
+CMCM.US,D,20171114,000000,28.7755,29.039,27.3135,27.526,461457.80000000005,0
+CMCM.US,D,20171115,000000,27.0745,28.9075,27.0745,28.0575,402999.2,0
+CMCM.US,D,20171116,000000,28.1635,28.722,27.8715,28.403,306441.8,0
+CMCM.US,D,20171117,000000,28.563,29.174,28.563,28.8805,406417.80000000005,0
+CMCM.US,D,20171120,000000,29.093,29.12,28.3505,28.749,267079.60000000003,0
+CMCM.US,D,20171121,000000,34.0605,35.3365,32.1505,34.01,2535809.8000000003,0
+CMCM.US,D,20171122,000000,34.6205,35.1235,32.414,33.0005,811562.4,0
+CMCM.US,D,20171124,000000,32.441,32.5485,30.767,31.776,586757.4,0
+CMCM.US,D,20171127,000000,31.378,32.363,31.0875,31.752,500839.2,0
+CMCM.US,D,20171128,000000,32.1505,32.228,31.219,31.9375,383931.4,0
+CMCM.US,D,20171129,000000,31.9645,33.902,31.0335,33.2135,587556.8,0
+CMCM.US,D,20171130,000000,32.92,34.2495,32.5995,33.824,651060.2000000001,0
+CMCM.US,D,20171201,000000,33.6895,33.7315,31.911,32.6805,228136.40000000002,0
+CMCM.US,D,20171204,000000,32.761,32.947,31.3,32.309,377635.80000000005,0
+CMCM.US,D,20171205,000000,32.0155,32.309,31.6445,32.1505,170250.6,0
+CMCM.US,D,20171206,000000,31.4585,32.282,29.279,29.8655,557182.4,0
+CMCM.US,D,20171207,000000,29.9435,31.0335,29.626,30.237,349912,0
+CMCM.US,D,20171208,000000,30.5545,30.848,28.8265,28.8265,521249,0
+CMCM.US,D,20171211,000000,29.201,30.794,29.147,30.4765,255103,0
+CMCM.US,D,20171212,000000,30.264,30.4225,29.3865,29.758,172120.40000000002,0
+CMCM.US,D,20171213,000000,30.0245,30.4765,29.4915,29.704,277058.8,0
+CMCM.US,D,20171214,000000,30.0515,30.3685,28.7755,29.3595,331947.2,0
+CMCM.US,D,20171215,000000,29.279,29.653,29.039,29.4135,297695,0
+CMCM.US,D,20171218,000000,29.653,30.0245,29.12,29.572,287870.2,0
+CMCM.US,D,20171219,000000,29.5185,29.9975,28.71,28.722,282511.4,0
+CMCM.US,D,20171220,000000,29.228,29.3865,28.031,29.3865,151568.4,0
+CMCM.US,D,20171221,000000,29.5185,29.731,28.3765,28.4825,300392.8,0
+CMCM.US,D,20171222,000000,28.536,28.749,27.6725,27.8715,217158.2,0
+CMCM.US,D,20171226,000000,27.606,27.8425,26.8615,27.3135,216454.6,0
+CMCM.US,D,20171227,000000,27.1545,28.8025,27.0215,28.614,567061,0
+CMCM.US,D,20171228,000000,29.066,31.752,28.3765,31.725,844235.8,0
+CMCM.US,D,20171229,000000,31.5395,32.1235,31.0605,32.0965,394653.2,0
+CMCM.US,D,20180102,000000,32.201,33.983,31.671,31.671,581280.6,0
+CMCM.US,D,20180103,000000,31.752,32.201,29.9435,30.288,717113.2000000001,0
+CMCM.US,D,20180104,000000,35.923,38.1,33.2135,37.7825,3124094.4000000004,0
+CMCM.US,D,20180105,000000,35.923,38.8725,34.8335,37.3035,1658261,0
+CMCM.US,D,20180108,000000,36.666,38.819,36.16,38.0225,746757.6000000001,0
+CMCM.US,D,20180109,000000,38.5255,38.5255,36.3995,37.199,539092.6,0
+CMCM.US,D,20180110,000000,37.118,41.78,37.118,40.4655,908612.8,0
+CMCM.US,D,20180111,000000,41.37,48.305,40.5195,45.008,3532996.4000000004,0
+CMCM.US,D,20180112,000000,44.2115,44.2115,41.0495,41.6335,984675,0
+CMCM.US,D,20180116,000000,41.5555,42.99,38.5255,40.5465,537695.6,0
+CMCM.US,D,20180117,000000,40.334,41.262,39.3755,40.0135,380153.60000000003,0
+CMCM.US,D,20180118,000000,39.9325,43.6275,39.9085,42.0585,576359.8,0
+CMCM.US,D,20180119,000000,42.5375,45.116,42.2205,43.2295,380893.60000000003,0
+CMCM.US,D,20180122,000000,43.8135,44.6905,42.379,43.1485,321546.80000000005,0
+CMCM.US,D,20180123,000000,43.415,43.8405,42.1395,42.406,198495.40000000002,0
+CMCM.US,D,20180124,000000,42.882,42.882,41.5015,42.0315,210637.40000000002,0
+CMCM.US,D,20180125,000000,41.846,43.038,41.316,42.963,170402.6,0
+CMCM.US,D,20180126,000000,43.6005,45.116,43.1875,44.08,212994.2,0
+CMCM.US,D,20180129,000000,43.2295,43.6665,41.981,43.044,180765.40000000002,0
+CMCM.US,D,20180130,000000,42.1395,42.909,40.6515,41.421,197616.2,0
+CMCM.US,D,20180131,000000,43.1485,45.7,42.7505,44.026,690070.6000000001,0
+CMCM.US,D,20180201,000000,43.388,45.3015,39.9595,40.358,623379.4,0
+CMCM.US,D,20180202,000000,40.334,40.334,36.2405,36.9325,561941.6,0
+CMCM.US,D,20180205,000000,36.7975,38.8455,35.8815,35.8965,537644.8,0
+CMCM.US,D,20180206,000000,34.327,37.169,33.6385,35.3365,711607.4,0
+CMCM.US,D,20180207,000000,36.16,36.561,34.54,35.1,474010,0
+CMCM.US,D,20180208,000000,36.136,36.2135,31.884,31.911,432983.4,0
+CMCM.US,D,20180209,000000,32.282,33.426,30.9525,32.4945,360264.4,0
+CMCM.US,D,20180212,000000,33.6625,35.549,33.0245,35.39,322131,0
+CMCM.US,D,20180213,000000,35.1505,36.3995,34.54,36.001,411049.80000000005,0
+CMCM.US,D,20180214,000000,37.037,38.181,36.16,38.1,461280.80000000005,0
+CMCM.US,D,20180215,000000,38.792,39.5885,36.3725,37.199,585056.4,0
+CMCM.US,D,20180216,000000,37.01,37.693,36.3485,36.693,183477.80000000002,0
+CMCM.US,D,20180220,000000,36.136,38.66,36.001,38.1,216184.2,0
+CMCM.US,D,20180221,000000,38.5525,39.828,37.756,37.9415,191409.80000000002,0
+CMCM.US,D,20180222,000000,37.9415,38.8965,37.4355,37.516,219114.6,0
+CMCM.US,D,20180223,000000,38.046,38.3125,37.3035,38.154,150546.6,0
+CMCM.US,D,20180226,000000,38.9775,40.918,38.5255,38.579,353352.2,0
+CMCM.US,D,20180227,000000,37.7825,38.127,36.082,36.3725,350390.60000000003,0
+CMCM.US,D,20180228,000000,37.088,38.5255,36.8245,37.7825,308244.2,0
+CMCM.US,D,20180301,000000,38.0225,39.5615,37.4025,38.046,349559.4,0
+CMCM.US,D,20180302,000000,37.4625,38.792,36.693,38.4985,279782.2,0
+CMCM.US,D,20180305,000000,38.0225,38.765,37.528,38.579,105806,0
+CMCM.US,D,20180306,000000,39.163,39.4565,38.073,38.3665,213850.40000000002,0
+CMCM.US,D,20180307,000000,38.1,39.163,38.1,38.711,279663.4,0
+CMCM.US,D,20180308,000000,38.8455,39.5885,38.3665,38.8965,133696.80000000002,0
+CMCM.US,D,20180309,000000,39.5885,39.747,38.684,39.669,177727.80000000002,0
+CMCM.US,D,20180312,000000,39.855,41.5825,39.322,39.9865,464465.4,0
+CMCM.US,D,20180313,000000,40.172,40.331,37.9145,38.181,369904.60000000003,0
+CMCM.US,D,20180314,000000,38.5255,38.738,32.974,33.7435,962341.6000000001,0
+CMCM.US,D,20180315,000000,34.567,35.073,31.165,31.246,1431632.8,0
+CMCM.US,D,20180316,000000,31.884,33.0005,31.6445,32.414,837923,0
+CMCM.US,D,20180319,000000,34.2735,35.2855,32.812,35.046,1262149.6,0
+CMCM.US,D,20180320,000000,35.1505,35.3635,33.1325,33.902,493105.60000000003,0
+CMCM.US,D,20180321,000000,34.2735,34.938,32.414,32.788,577839.8,0
+CMCM.US,D,20180322,000000,32.414,32.92,31.0875,32.414,700206.4,0
+CMCM.US,D,20180323,000000,31.9885,32.6805,31.4585,32.363,356644.4,0
+CMCM.US,D,20180326,000000,32.92,33.0245,28.59,30.315,957343,0
+CMCM.US,D,20180327,000000,30.9525,33.477,30.9525,32.5485,1214545,0
+CMCM.US,D,20180328,000000,31.83,33.477,31.671,33.1595,1271600.4000000001,0
+CMCM.US,D,20180329,000000,32.734,36.001,32.201,35.525,1413124,0
+CMCM.US,D,20180402,000000,35.073,35.2855,32.0965,33.5305,954049,0
+CMCM.US,D,20180403,000000,33.7435,34.6985,32.201,34.54,614493,0
+CMCM.US,D,20180404,000000,33.2135,34.54,32.5215,34.486,287852,0
+CMCM.US,D,20180405,000000,34.8335,35.8695,34.2495,35.8695,355272.4,0
+CMCM.US,D,20180406,000000,34.887,35.8695,34.887,35.525,235672.40000000002,0
+CMCM.US,D,20180409,000000,35.549,35.923,33.264,33.318,375253,0
+CMCM.US,D,20180410,000000,34.1685,34.1685,33.264,33.399,185465,0
+CMCM.US,D,20180411,000000,33.5575,34.7285,33.5575,34.1685,208698.6,0
+CMCM.US,D,20180412,000000,34.1415,34.54,33.372,34.01,218780.40000000002,0
+CMCM.US,D,20180413,000000,34.435,34.435,32.761,32.788,216078.6,0
+CMCM.US,D,20180416,000000,32.734,33.0335,31.752,32.414,264882.60000000003,0
+CMCM.US,D,20180417,000000,32.414,33.1595,32.0425,32.947,295738.2,0
+CMCM.US,D,20180418,000000,33.0005,33.2075,32.336,32.5485,198592,0
+CMCM.US,D,20180419,000000,32.4945,32.812,31.857,31.857,180752,0
+CMCM.US,D,20180420,000000,31.9645,33.6115,31.857,33.6115,431070.2,0
+CMCM.US,D,20180423,000000,33.851,34.2465,33.477,33.956,215686.2,0
+CMCM.US,D,20180424,000000,34.2225,34.3005,31.9375,32.282,178080,0
+CMCM.US,D,20180425,000000,32.282,34.381,32.201,33.983,389545,0
+CMCM.US,D,20180426,000000,33.797,35.444,33.45,35.2585,352697.60000000003,0
+CMCM.US,D,20180427,000000,35.6835,35.7615,33.89,35.046,167601,0
+CMCM.US,D,20180430,000000,34.86,35.923,34.851,35.63,341084.60000000003,0
+CMCM.US,D,20180501,000000,35.576,35.8425,33.426,34.1415,367668.80000000005,0
+CMCM.US,D,20180502,000000,33.929,34.6985,33.426,33.5305,370829,0
+CMCM.US,D,20180503,000000,33.264,33.983,32.6535,33.851,269494.8,0
+CMCM.US,D,20180504,000000,33.7165,33.851,32.6265,32.6265,175779,0
+CMCM.US,D,20180507,000000,33.1865,33.956,32.414,32.812,149971,0
+CMCM.US,D,20180508,000000,32.761,33.264,32.5755,32.947,122561.20000000001,0
+CMCM.US,D,20180509,000000,33.291,33.797,32.0965,32.363,227087,0
+CMCM.US,D,20180510,000000,32.5485,32.893,32.309,32.4675,230118,0
+CMCM.US,D,20180511,000000,32.812,33.0515,32.336,32.414,95483.40000000001,0
+CMCM.US,D,20180514,000000,32.336,32.761,31.911,32.1235,191358,0
+CMCM.US,D,20180515,000000,32.255,32.255,30.848,31.3,183169,0
+CMCM.US,D,20180516,000000,31.192,32.779,31.0875,32.5755,333344.4,0
+CMCM.US,D,20180517,000000,32.6805,34.2225,31.9645,34.0875,417734,0
+CMCM.US,D,20180518,000000,33.851,33.863,32.734,32.734,453654.4,0
+CMCM.US,D,20180521,000000,31.5905,33.426,30.635,32.734,867505,0
+CMCM.US,D,20180522,000000,32.866,34.513,32.7135,34.1415,517854.60000000003,0
+CMCM.US,D,20180523,000000,33.824,35.3125,33.5845,34.567,386154.80000000005,0
+CMCM.US,D,20180524,000000,34.354,34.7255,33.929,34.486,352876.60000000003,0
+CMCM.US,D,20180525,000000,34.2495,35.3635,34.2495,34.5935,179795,0
+CMCM.US,D,20180529,000000,34.513,36.666,34.327,36.136,688687.6000000001,0
+CMCM.US,D,20180530,000000,36.1865,37.729,36.16,36.7735,1209631,0
+CMCM.US,D,20180531,000000,36.3995,37.8875,34.6985,34.887,1917827,0
+CMCM.US,D,20180601,000000,34.911,35.525,32.387,32.6805,746520.2000000001,0
+CMCM.US,D,20180604,000000,32.974,33.516,31.6175,32.336,871819.8,0
+CMCM.US,D,20180605,000000,32.363,33.0635,31.5905,31.9375,634111.6000000001,0
+CMCM.US,D,20180606,000000,32.1235,32.92,31.6445,32.363,602737,0
+CMCM.US,D,20180607,000000,32.4945,32.6805,31.5905,31.83,548687.6,0
+CMCM.US,D,20180608,000000,32.1505,32.1505,30.9255,30.9525,632947,0
+CMCM.US,D,20180611,000000,30.9525,32.1505,30.9525,31.0605,494111.2,0
+CMCM.US,D,20180612,000000,32.0155,32.5485,31.378,32.228,346671.2,0
+CMCM.US,D,20180613,000000,32.282,32.761,31.797,31.857,398432,0
+CMCM.US,D,20180614,000000,31.884,32.5755,31.857,32.282,286749.4,0
+CMCM.US,D,20180615,000000,31.9645,32.282,31.5125,32.282,253491,0
+CMCM.US,D,20180618,000000,31.884,32.1505,31.5905,31.752,114708.6,0
+CMCM.US,D,20180619,000000,31.0335,31.192,28.4295,29.9165,594238,0
+CMCM.US,D,20180620,000000,30.288,30.5545,29.3865,29.5185,184169.2,0
+CMCM.US,D,20180621,000000,29.252,29.252,27.42,27.42,456871.4,0
+CMCM.US,D,20180622,000000,27.6325,28.2435,27.4465,27.739,201653,0
+CMCM.US,D,20180625,000000,27.3665,27.606,26.5695,27.42,300121.2,0
+CMCM.US,D,20180626,000000,27.393,28.3495,27.0745,27.951,142266,0
+CMCM.US,D,20180627,000000,28.217,28.2965,26.596,26.623,223179,0
+CMCM.US,D,20180628,000000,26.9945,26.9945,26.1975,26.304,297399,0
+CMCM.US,D,20180629,000000,26.5695,26.681,25.294,25.4005,275804.8,0
+CMCM.US,D,20180702,000000,25.0285,26.8355,23.268,26.3305,772773.4,0
+CMCM.US,D,20180703,000000,26.49,27.234,25.5335,26.782,182034.40000000002,0
+CMCM.US,D,20180705,000000,26.7025,26.8355,25.055,26.5695,185150.6,0
+CMCM.US,D,20180706,000000,26.3305,27.4995,26.304,27.3135,152172.6,0
+CMCM.US,D,20180709,000000,27.579,28.031,26.463,26.676,186430.80000000002,0
+CMCM.US,D,20180710,000000,26.49,26.8615,25.427,25.5865,160448.40000000002,0
+CMCM.US,D,20180711,000000,25.1615,26.3305,25.0285,25.9055,115319.20000000001,0
+CMCM.US,D,20180712,000000,26.3305,26.437,25.56,26.277,117632.6,0
+CMCM.US,D,20180713,000000,26.1975,26.437,25.427,25.5335,126118.20000000001,0
+CMCM.US,D,20180716,000000,25.507,25.8255,24.8425,25.4005,134933.4,0
+CMCM.US,D,20180717,000000,25.294,25.8525,25.268,25.613,69298.8,0
+CMCM.US,D,20180718,000000,25.932,26.118,25.56,25.799,113465.6,0
+CMCM.US,D,20180719,000000,25.799,25.799,24.7895,24.8955,178840.2,0
+CMCM.US,D,20180720,000000,25.002,25.666,24.8955,25.002,153429,0
+CMCM.US,D,20180723,000000,24.9755,25.0815,24.1385,24.444,212481.80000000002,0
+CMCM.US,D,20180724,000000,24.7095,24.7095,24.3645,24.444,404266.60000000003,0
+CMCM.US,D,20180725,000000,24.391,24.6565,24.0455,24.338,120091.8,0
+CMCM.US,D,20180726,000000,24.258,25.0815,24.0985,24.0985,675546.8,0
+CMCM.US,D,20180727,000000,24.072,24.391,23.036,23.0625,188799.2,0
+CMCM.US,D,20180730,000000,23.142,23.142,21.5215,21.787,236183.80000000002,0
+CMCM.US,D,20180731,000000,21.6275,23.4875,21.6275,22.6375,260339,0
+CMCM.US,D,20180801,000000,22.664,23.2485,22.053,22.053,68962.2,0
+CMCM.US,D,20180802,000000,21.92,22.212,21.3085,22.106,147138.4,0
+CMCM.US,D,20180803,000000,21.9995,22.664,21.973,22.345,82259.6,0
+CMCM.US,D,20180806,000000,22.345,23.275,21.92,22.159,222765.6,0
+CMCM.US,D,20180807,000000,22.2385,22.7965,22.159,22.6105,94474,0
+CMCM.US,D,20180808,000000,22.956,23.036,22.5045,22.7435,78384,0
+CMCM.US,D,20180809,000000,22.6905,23.3545,22.6905,22.903,94522.40000000001,0
+CMCM.US,D,20180810,000000,22.3185,22.6905,21.92,22.3185,159716.40000000002,0
+CMCM.US,D,20180813,000000,22.3715,22.6905,20.857,22.159,182991.6,0
+CMCM.US,D,20180814,000000,21.5215,22.026,21.043,21.2555,201284.80000000002,0
+CMCM.US,D,20180815,000000,20.671,22.5045,19.6085,21.787,763936.4,0
+CMCM.US,D,20180816,000000,21.9995,23.222,21.6275,23.089,333206.60000000003,0
+CMCM.US,D,20180817,000000,23.1155,24.7895,22.478,24.178,418525.80000000005,0
+CMCM.US,D,20180820,000000,26.304,30.102,25.8255,29.785,2799299.4000000004,0
+CMCM.US,D,20180821,000000,29.279,30.156,28.7755,29.252,716806.2000000001,0
+CMCM.US,D,20180822,000000,29.228,29.3985,26.782,28.031,600435,0
+CMCM.US,D,20180823,000000,27.6855,29.0005,27.473,27.8185,230745.80000000002,0
+CMCM.US,D,20180824,000000,27.8715,28.403,26.463,27.8715,478859.4,0
+CMCM.US,D,20180827,000000,27.9775,28.8535,27.8715,28.563,241281.80000000002,0
+CMCM.US,D,20180828,000000,29.3325,29.9975,27.4465,27.8185,375515.60000000003,0
+CMCM.US,D,20180829,000000,28.1375,28.1375,27.3665,27.6325,171130,0
+CMCM.US,D,20180830,000000,27.287,27.566,26.4115,26.7025,236897.80000000002,0
+CMCM.US,D,20180831,000000,29.252,29.279,26.304,26.5695,1416587.8,0
+CMCM.US,D,20180904,000000,26.915,26.9325,25.6395,25.8255,546839.8,0
+CMCM.US,D,20180905,000000,25.613,27.1545,24.8425,26.915,683262.4,0
+CMCM.US,D,20180906,000000,27.0215,27.4065,26.224,26.7025,295546.2,0
+CMCM.US,D,20180907,000000,26.968,26.968,25.454,25.6925,184678.80000000002,0
+CMCM.US,D,20180910,000000,26.251,26.251,24.311,24.63,200163.2,0
+CMCM.US,D,20180911,000000,24.311,24.63,23.3015,23.5675,357970.4,0
+CMCM.US,D,20180912,000000,23.647,24.9755,23.514,23.966,334179,0
+CMCM.US,D,20180913,000000,25.135,26.251,24.338,26.224,605414.4,0
+CMCM.US,D,20180914,000000,26.463,27.101,26.171,26.7025,214076.40000000002,0
+CMCM.US,D,20180917,000000,26.463,26.742,25.8255,26.0915,287999.4,0
+CMCM.US,D,20180918,000000,26.3305,26.8615,26.0115,26.463,315481.4,0
+CMCM.US,D,20180919,000000,26.596,27.0745,25.1615,25.1615,221875.6,0
+CMCM.US,D,20180920,000000,25.427,26.357,25.294,26.1975,70008.8,0
+CMCM.US,D,20180921,000000,26.5695,26.676,25.666,26.0115,291231.4,0
+CMCM.US,D,20180924,000000,25.8525,26.7025,25.2145,26.251,162064.80000000002,0
+CMCM.US,D,20180925,000000,25.932,26.3175,25.002,25.0815,198618,0
+CMCM.US,D,20180926,000000,25.241,25.8785,24.7365,24.816,125803.6,0
+CMCM.US,D,20180927,000000,24.9225,26.0115,24.816,25.5865,129717,0
+CMCM.US,D,20180928,000000,25.932,26.3835,25.241,26.118,117486.20000000001,0
+CMCM.US,D,20181001,000000,26.277,26.277,25.7725,25.9585,47032.600000000006,0
+CMCM.US,D,20181002,000000,25.799,25.9055,25.1615,25.613,122878.8,0
+CMCM.US,D,20181003,000000,25.9585,26.5695,25.3475,25.374,175800.80000000002,0
+CMCM.US,D,20181004,000000,25.666,25.746,23.4075,23.514,331574.4,0
+CMCM.US,D,20181005,000000,23.5405,24.0985,22.2385,22.6905,209798.40000000002,0
+CMCM.US,D,20181008,000000,22.345,22.9295,21.84,22.6105,175278.80000000002,0
+CMCM.US,D,20181009,000000,22.3715,22.5575,21.5215,21.548,161961,0
+CMCM.US,D,20181010,000000,21.3885,22.053,20.8305,21.415,188849.40000000002,0
+CMCM.US,D,20181011,000000,21.1495,21.9465,20.7775,21.4685,120132.20000000001,0
+CMCM.US,D,20181012,000000,22.053,23.2885,22.053,22.983,110471.8,0
+CMCM.US,D,20181015,000000,22.956,23.089,22.3185,22.85,52725,0
+CMCM.US,D,20181016,000000,22.823,23.4345,22.6905,23.222,62717.200000000004,0
+CMCM.US,D,20181017,000000,22.983,23.3545,22.6905,22.8765,72627.8,0
+CMCM.US,D,20181018,000000,22.5575,22.8765,21.893,22.026,284921.60000000003,0
+CMCM.US,D,20181019,000000,22.2385,22.9295,21.9995,22.2385,131764.80000000002,0
+CMCM.US,D,20181022,000000,22.823,23.43,22.5045,22.5575,136651,0
+CMCM.US,D,20181023,000000,22.1855,22.3185,21.544,22.159,134174.6,0
+CMCM.US,D,20181024,000000,22.159,22.7965,22.053,22.053,124133.8,0
+CMCM.US,D,20181025,000000,21.787,22.664,21.787,22.2385,108745.20000000001,0
+CMCM.US,D,20181026,000000,21.7605,23.3015,21.681,22.7965,107679.20000000001,0
+CMCM.US,D,20181029,000000,23.009,23.5405,21.92,22.212,62951.600000000006,0
+CMCM.US,D,20181030,000000,22.2915,22.4425,21.1495,21.681,138163.2,0
+CMCM.US,D,20181031,000000,21.84,25.8525,21.84,25.321,564911.2000000001,0
+CMCM.US,D,20181101,000000,25.108,25.188,23.328,24.444,329911.4,0
+CMCM.US,D,20181102,000000,24.7895,25.135,22.7435,23.089,239688.40000000002,0
+CMCM.US,D,20181105,000000,23.0625,23.7255,22.3715,23.089,217332.2,0
+CMCM.US,D,20181106,000000,23.036,24.178,23.036,23.7535,156871.4,0
+CMCM.US,D,20181107,000000,24.125,24.6035,23.6205,24.444,160255.80000000002,0
+CMCM.US,D,20181108,000000,24.2845,24.63,23.5405,23.7535,162480,0
+CMCM.US,D,20181109,000000,23.3545,24.3645,23.036,24.072,127477,0
+CMCM.US,D,20181112,000000,24.0985,24.6035,23.7795,23.9125,107944,0
+CMCM.US,D,20181113,000000,24.125,25.1615,24.125,24.7095,111861.40000000001,0
+CMCM.US,D,20181114,000000,25.0285,25.454,24.8065,25.268,147076,0
+CMCM.US,D,20181115,000000,25.374,27.6855,23.009,23.3015,651019.6000000001,0
+CMCM.US,D,20181116,000000,23.2485,24.2315,23.1155,24.178,165354.80000000002,0
+CMCM.US,D,20181119,000000,24.0455,24.0685,23.169,23.3015,127605,0
+CMCM.US,D,20181120,000000,22.85,23.6735,22.6055,22.6905,247507.80000000002,0
+CMCM.US,D,20181121,000000,23.966,25.1615,23.4075,24.8695,339314.4,0
+CMCM.US,D,20181123,000000,24.6035,24.6035,22.8765,23.3815,175650.2,0
+CMCM.US,D,20181126,000000,23.647,23.992,21.043,21.681,777107.8,0
+CMCM.US,D,20181127,000000,21.7605,21.7605,14.268,14.56,4008183,0
+CMCM.US,D,20181128,000000,17.217,18.5455,17.031,17.642,3488518.4000000004,0
+CMCM.US,D,20181129,000000,17.5625,17.642,16.5,17.0845,918812,0
+CMCM.US,D,20181130,000000,17.0845,17.164,16.048,16.8715,1103288.4000000001,0
+CMCM.US,D,20181203,000000,17.642,17.6955,16.476,16.925,847827.4,0
+CMCM.US,D,20181204,000000,16.2605,16.978,15.2775,16.473,1399169.4000000001,0
+CMCM.US,D,20181206,000000,15.8885,17.1905,15.7295,16.5795,746356.2000000001,0
+CMCM.US,D,20181207,000000,16.792,17.974,16.619,17.456,665677,0
+CMCM.US,D,20181210,000000,17.217,18.426,17.018,18.1205,721725.2000000001,0
+CMCM.US,D,20181211,000000,18.1735,19.927,17.828,19.1565,893605.8,0
+CMCM.US,D,20181212,000000,19.077,19.276,17.536,17.7485,591311,0
+CMCM.US,D,20181213,000000,17.775,18.413,17.4165,17.722,254908.80000000002,0
+CMCM.US,D,20181214,000000,17.5095,18.519,17.3235,18.386,355478.2,0
+CMCM.US,D,20181217,000000,18.413,18.413,17.616,17.775,120622.8,0
+CMCM.US,D,20181218,000000,17.828,17.828,16.606,16.925,309043.60000000003,0
+CMCM.US,D,20181219,000000,16.925,18.0405,16.925,17.3235,400982.80000000005,0
+CMCM.US,D,20181220,000000,17.2435,17.4295,16.792,16.8985,420416.80000000005,0
+CMCM.US,D,20181221,000000,16.8985,17.111,15.9155,16.7385,850321.6000000001,0
+CMCM.US,D,20181224,000000,16.367,17.1375,16.234,16.7655,340902.4,0
+CMCM.US,D,20181226,000000,16.978,17.217,16.0745,17.031,503267.80000000005,0
+CMCM.US,D,20181227,000000,16.8185,17.483,16.5265,17.3235,298960.60000000003,0
+CMCM.US,D,20181228,000000,17.536,17.669,16.3935,16.7655,216339.40000000002,0
+CMCM.US,D,20181231,000000,16.8185,17.0575,15.9415,16.234,152228.6,0
+CMCM.US,D,20190102,000000,15.9155,16.5265,15.6495,16.473,112641.40000000001,0
+CMCM.US,D,20190103,000000,16.2605,16.34,15.503,15.5965,120973.40000000001,0
+CMCM.US,D,20190104,000000,15.995,16.5795,15.862,16.2075,155543,0
+CMCM.US,D,20190107,000000,16.0745,16.5795,16.0745,16.5265,116204.20000000001,0
+CMCM.US,D,20190108,000000,16.606,17.0845,15.9685,16.314,165602.80000000002,0
+CMCM.US,D,20190109,000000,16.42,17.5095,16.287,17.0045,250414.2,0
+CMCM.US,D,20190110,000000,16.7385,16.8715,16.154,16.473,182302.40000000002,0
+CMCM.US,D,20190111,000000,16.367,16.553,16.101,16.5265,160933.80000000002,0
+CMCM.US,D,20190114,000000,16.34,16.606,15.986,16.154,179015.2,0
+CMCM.US,D,20190115,000000,16.234,16.792,15.9415,16.154,252655.2,0
+CMCM.US,D,20190116,000000,16.181,16.925,16.154,16.7385,239804.2,0
+CMCM.US,D,20190117,000000,16.5795,17.111,16.473,16.845,198353.2,0
+CMCM.US,D,20190118,000000,17.403,18.147,16.8585,17.403,543571.4,0
+CMCM.US,D,20190122,000000,17.403,18.147,17.217,17.27,479888.80000000005,0
+CMCM.US,D,20190123,000000,17.4295,18.333,17.297,17.6955,559139.6,0
+CMCM.US,D,20190124,000000,18.1735,18.9705,17.6555,18.1735,387193.2,0
+CMCM.US,D,20190125,000000,18.7315,18.7315,17.7485,17.9875,262860.4,0
+CMCM.US,D,20190128,000000,17.8815,17.908,17.456,17.6955,79091,0
+CMCM.US,D,20190129,000000,17.642,17.828,17.27,17.669,101636.40000000001,0
+CMCM.US,D,20190130,000000,17.722,18.3555,17.1375,17.5095,266154.2,0
+CMCM.US,D,20190131,000000,17.483,18.2265,17.3235,17.9875,177657.6,0
+CMCM.US,D,20190201,000000,18.0405,18.2005,17.5095,17.722,89467.8,0
+CMCM.US,D,20190204,000000,17.8015,18.1205,17.616,17.908,40232.8,0
+CMCM.US,D,20190205,000000,18.0675,18.2005,17.912,18.147,65069.200000000004,0
+CMCM.US,D,20190206,000000,18.1735,18.1735,17.722,17.8545,50228.600000000006,0
+CMCM.US,D,20190207,000000,17.8015,17.8015,17.35,17.35,64239.4,0
+CMCM.US,D,20190208,000000,17.3235,17.801,17.031,17.669,54863,0
+CMCM.US,D,20190211,000000,18.0145,18.2005,17.6955,17.8545,80405.40000000001,0
+CMCM.US,D,20190212,000000,18.0675,18.8115,18.0145,18.758,220309.80000000002,0
+CMCM.US,D,20190213,000000,18.9175,19.635,18.7315,18.758,178472.2,0
+CMCM.US,D,20190214,000000,18.625,19.316,18.5515,19.2365,91441.6,0
+CMCM.US,D,20190215,000000,19.2895,19.2895,18.7315,18.8115,61240.600000000006,0
+CMCM.US,D,20190219,000000,19.0235,19.6615,18.9705,19.396,161477.40000000002,0
+CMCM.US,D,20190220,000000,19.5285,19.657,18.9175,19.0505,118489.40000000001,0
+CMCM.US,D,20190221,000000,19.0505,19.316,18.9175,19.077,44487.8,0
+CMCM.US,D,20190222,000000,19.21,19.7945,18.944,19.635,273533.8,0
+CMCM.US,D,20190225,000000,20.565,20.857,19.688,20.0335,181480.40000000002,0
+CMCM.US,D,20190226,000000,19.954,19.954,18.891,19.263,114289,0
+CMCM.US,D,20190227,000000,19.1835,19.768,18.8115,19.502,143411.80000000002,0
+CMCM.US,D,20190228,000000,19.4755,20.1395,19.2365,19.396,111310.20000000001,0
+CMCM.US,D,20190301,000000,19.5285,19.821,19.1035,19.5285,93725.20000000001,0
+CMCM.US,D,20190304,000000,19.555,20.379,19.555,19.741,150057.6,0
+CMCM.US,D,20190305,000000,19.768,20.724,19.7145,20.6445,210645.6,0
+CMCM.US,D,20190306,000000,20.6445,21.2555,19.927,19.9805,220484.80000000002,0
+CMCM.US,D,20190307,000000,19.1035,20.06,18.652,19.1035,215824.2,0
+CMCM.US,D,20190308,000000,18.785,19.6085,18.44,19.1565,159974,0
+CMCM.US,D,20190311,000000,19.582,19.768,19.316,19.582,94876.6,0
+CMCM.US,D,20190312,000000,19.8475,19.8475,18.891,19.1835,286497.8,0
+CMCM.US,D,20190313,000000,19.077,19.3695,18.705,18.9705,100957.40000000001,0
+CMCM.US,D,20190314,000000,18.944,18.944,18.333,18.625,138104,0
+CMCM.US,D,20190315,000000,18.758,19.0235,18.519,18.5455,226397.40000000002,0
+CMCM.US,D,20190318,000000,18.6785,18.8185,18.333,18.705,145093.2,0
+CMCM.US,D,20190319,000000,18.8645,19.0235,18.3595,18.599,105896.8,0
+CMCM.US,D,20190320,000000,18.572,18.6915,18.1735,18.466,118895,0
+CMCM.US,D,20190321,000000,18.3595,18.705,18.2535,18.652,93074,0
+CMCM.US,D,20190322,000000,18.652,18.8115,17.9875,17.9875,219936.80000000002,0
+CMCM.US,D,20190325,000000,16.978,18.7315,16.5795,18.625,329638.80000000005,0
+CMCM.US,D,20190326,000000,18.1735,18.2265,16.7385,17.1905,719043.2000000001,0
+CMCM.US,D,20190327,000000,17.1375,17.297,16.4065,16.7655,331237.2,0
+CMCM.US,D,20190328,000000,16.6855,17.0045,16.2075,16.845,170318.80000000002,0
+CMCM.US,D,20190329,000000,16.8985,17.27,16.7655,17.0575,195970.40000000002,0
+CMCM.US,D,20190401,000000,17.111,17.7485,17.1105,17.3235,221686.40000000002,0
+CMCM.US,D,20190402,000000,17.27,17.8455,17.2435,17.297,209705.6,0
+CMCM.US,D,20190403,000000,17.35,17.7485,17.1375,17.27,153322.80000000002,0
+CMCM.US,D,20190404,000000,17.164,17.5625,17.031,17.164,140983.80000000002,0
+CMCM.US,D,20190405,000000,17.8015,17.908,17.0085,17.8015,479914.2,0
+CMCM.US,D,20190408,000000,17.722,18.0405,17.403,17.483,198001.6,0
+CMCM.US,D,20190409,000000,17.536,17.9875,17.31,17.3235,223316.6,0
+CMCM.US,D,20190410,000000,17.3235,17.642,16.845,17.0845,122903.8,0
+CMCM.US,D,20190411,000000,16.8715,17.1375,16.4065,16.5265,163650.6,0
+CMCM.US,D,20190412,000000,16.7125,17.005,16.606,16.7385,77015.40000000001,0
+CMCM.US,D,20190415,000000,16.553,16.7125,16.2075,16.5795,160630.6,0
+CMCM.US,D,20190416,000000,16.5795,16.7655,16.234,16.5,122831,0
+CMCM.US,D,20190417,000000,16.5795,16.9515,16.473,16.8985,121128.8,0
+CMCM.US,D,20190418,000000,16.7385,16.7655,16.181,16.367,265124.2,0
+CMCM.US,D,20190422,000000,16.2605,16.8985,16.2605,16.8715,101756,0
+CMCM.US,D,20190423,000000,16.8715,16.9515,16.5265,16.8715,92071.8,0
+CMCM.US,D,20190424,000000,16.925,16.925,16.6325,16.792,58152.600000000006,0
+CMCM.US,D,20190425,000000,16.8185,16.8985,16.2605,16.6855,163945.40000000002,0
+CMCM.US,D,20190426,000000,16.7125,16.7455,16.154,16.234,94985.8,0
+CMCM.US,D,20190429,000000,16.287,16.7385,16.2835,16.659,68369.40000000001,0
+CMCM.US,D,20190430,000000,16.6325,16.8185,16.5,16.7385,61956.600000000006,0
+CMCM.US,D,20190501,000000,16.792,16.9515,16.473,16.473,84424,0
+CMCM.US,D,20190502,000000,16.5265,16.7255,16.3935,16.5795,101704.20000000001,0
+CMCM.US,D,20190503,000000,16.6325,16.696,16.34,16.42,151550.80000000002,0
+CMCM.US,D,20190506,000000,16.101,16.2075,15.437,15.9415,200414.40000000002,0
+CMCM.US,D,20190507,000000,15.7555,15.809,15.437,15.5965,188985.6,0
+CMCM.US,D,20190508,000000,15.4635,15.7295,15.4105,15.5965,101537.6,0
+CMCM.US,D,20190509,000000,15.49,15.5695,15.1445,15.5165,127096.40000000001,0
+CMCM.US,D,20190510,000000,15.49,15.623,15.0385,15.437,124014.20000000001,0
+CMCM.US,D,20190513,000000,15.0385,15.171,14.56,14.9055,200311.2,0
+CMCM.US,D,20190514,000000,15.065,15.583,14.8925,15.4105,132141.6,0
+CMCM.US,D,20190515,000000,15.357,15.9155,15.304,15.5965,173516.80000000002,0
+CMCM.US,D,20190516,000000,15.623,15.862,15.0385,15.1445,177871.40000000002,0
+CMCM.US,D,20190517,000000,14.9055,15.0385,14.5865,14.64,227507.80000000002,0
+CMCM.US,D,20190520,000000,14.693,14.826,12.5145,13.099,506430,0
+CMCM.US,D,20190521,000000,13.4175,14.029,13.2845,13.843,126615.20000000001,0
+CMCM.US,D,20190522,000000,13.577,13.6835,13.2845,13.4175,110088,0
+CMCM.US,D,20190523,000000,13.099,13.3115,12.5675,13.072,189953,0
+CMCM.US,D,20190524,000000,13.152,13.4705,12.3815,12.461,191400.80000000002,0
+CMCM.US,D,20190528,000000,12.541,12.6205,11.2655,11.9565,800234.4,0
+CMCM.US,D,20190529,000000,11.983,12.1685,11.6375,11.6905,239882,0
+CMCM.US,D,20190530,000000,11.717,12.1955,11.717,11.8765,158494.40000000002,0
+CMCM.US,D,20190531,000000,11.6375,11.6855,11.1855,11.3985,105463.20000000001,0
+CMCM.US,D,20190603,000000,11.3455,11.3455,10.628,10.8405,279595.8,0
+CMCM.US,D,20190604,000000,10.734,11.2125,10.734,11.0265,136719.4,0
+CMCM.US,D,20190605,000000,10.973,11.1325,10.415,10.7075,171937.40000000002,0
+CMCM.US,D,20190606,000000,10.5745,10.92,10.442,10.495,165106,0
+CMCM.US,D,20190607,000000,10.5215,10.814,10.309,10.548,165310.6,0
+CMCM.US,D,20190610,000000,10.6545,11.3455,10.495,10.9995,169553.40000000002,0
+CMCM.US,D,20190611,000000,11.1595,11.332,10.7075,11.0265,137025,0
+CMCM.US,D,20190612,000000,10.9465,11.106,10.7075,10.761,108815,0
+CMCM.US,D,20190613,000000,10.8405,11.1325,10.5215,10.548,271131,0
+CMCM.US,D,20190614,000000,10.495,10.628,9.804,9.99,640752.6000000001,0
+CMCM.US,D,20190617,000000,9.9635,11.025,9.645,9.804,576146,0
+CMCM.US,D,20190618,000000,9.778,10.415,9.2995,10.309,275800.4,0
+CMCM.US,D,20190619,000000,10.442,10.495,9.9105,10.309,129219,0
+CMCM.US,D,20190620,000000,10.4685,10.54,9.9635,10.0165,182255.2,0
+CMCM.US,D,20190621,000000,10.0165,10.495,9.937,9.99,240769.80000000002,0
+CMCM.US,D,20190624,000000,10.0435,10.256,9.937,10.1495,118527.8,0
+CMCM.US,D,20190625,000000,10.0435,10.136,9.5915,9.804,151611.2,0
+CMCM.US,D,20190626,000000,9.804,10.0075,9.273,9.2995,386257.4,0
+CMCM.US,D,20190627,000000,9.2995,9.512,9.1135,9.379,157776.2,0
+CMCM.US,D,20190628,000000,9.432,9.645,9.4055,9.432,105044.40000000001,0
+CMCM.US,D,20190701,000000,9.778,9.804,9.485,9.565,115723,0
+CMCM.US,D,20190702,000000,9.751,9.8575,9.379,9.804,139475.6,0
+CMCM.US,D,20190703,000000,9.698,9.751,9.432,9.698,80585.8,0
+CMCM.US,D,20190705,000000,9.6715,9.897,9.565,9.804,71948.8,0
+CMCM.US,D,20190708,000000,9.618,9.618,9.1135,9.273,214910,0
+CMCM.US,D,20190709,000000,9.2465,9.485,9.2195,9.2995,141919,0
+CMCM.US,D,20190710,000000,9.432,9.5385,9.2995,9.485,101780,0
+CMCM.US,D,20190711,000000,9.512,9.831,9.432,9.459,140899,0
+CMCM.US,D,20190712,000000,9.5915,9.751,9.459,9.618,82568.20000000001,0
+CMCM.US,D,20190715,000000,9.698,9.7245,9.3525,9.459,105019.20000000001,0
+CMCM.US,D,20190716,000000,9.512,9.607,9.3525,9.379,106136.8,0
+CMCM.US,D,20190717,000000,9.4055,9.4455,9.1665,9.193,146435.80000000002,0
+CMCM.US,D,20190718,000000,9.193,9.2465,8.9005,8.954,90903.8,0
+CMCM.US,D,20190719,000000,9.0335,9.1135,8.9005,8.9005,65290,0
+CMCM.US,D,20190722,000000,8.9275,8.9805,8.502,8.502,156447,0
+CMCM.US,D,20190723,000000,8.502,8.582,8.356,8.5555,227775.6,0
+CMCM.US,D,20190724,000000,8.5555,8.9805,8.502,8.821,72278.2,0
+CMCM.US,D,20190725,000000,8.768,9.2995,8.768,9.273,185843,0
+CMCM.US,D,20190726,000000,9.273,9.2995,8.8475,9.0865,98463,0
+CMCM.US,D,20190729,000000,9.1135,9.1135,8.662,8.7415,92575.6,0
+CMCM.US,D,20190730,000000,8.768,8.781,8.608,8.715,35604.8,0
+CMCM.US,D,20190731,000000,8.768,8.821,8.582,8.662,55766,0
+CMCM.US,D,20190801,000000,8.6085,8.821,8.449,8.476,70718.8,0
+CMCM.US,D,20190802,000000,8.3695,8.476,8.263,8.316,50526.200000000004,0
+CMCM.US,D,20190805,000000,7.971,8.21,7.705,8.21,184651,0
+CMCM.US,D,20190806,000000,8.21,8.582,8.1305,8.157,70604,0
+CMCM.US,D,20190807,000000,8.2365,8.582,8.1305,8.502,103557,0
+CMCM.US,D,20190808,000000,8.476,8.7415,8.4495,8.688,56907.8,0
+CMCM.US,D,20190809,000000,8.502,8.635,8.4225,8.449,78123.40000000001,0
+CMCM.US,D,20190812,000000,8.4225,8.529,8.024,8.0375,97467.6,0
+CMCM.US,D,20190813,000000,7.9445,8.476,7.9445,8.263,94121.6,0
+CMCM.US,D,20190814,000000,8.157,8.29,8.011,8.263,120523,0
+CMCM.US,D,20190815,000000,8.263,8.3695,8.1035,8.157,75390.40000000001,0
+CMCM.US,D,20190816,000000,8.21,8.6085,8.167,8.529,63263.4,0
+CMCM.US,D,20190819,000000,8.635,8.954,8.635,8.768,178188,0
+CMCM.US,D,20190820,000000,9.0335,12.036,8.8745,11.983,2607380,0
+CMCM.US,D,20190821,000000,11.425,11.744,10.787,11.053,552065.4,0
+CMCM.US,D,20190822,000000,10.9995,11.0265,10.3815,10.628,438281.80000000005,0
+CMCM.US,D,20190823,000000,10.495,10.9475,10.1765,10.362,230927.6,0
+CMCM.US,D,20190826,000000,10.495,10.8405,10.1765,10.256,179309.6,0
+CMCM.US,D,20190827,000000,10.3355,10.415,9.884,9.99,230720.80000000002,0
+CMCM.US,D,20190828,000000,10.0435,10.6675,9.9635,10.5745,183830.6,0
+CMCM.US,D,20190829,000000,10.734,10.973,10.3355,10.415,124492.8,0
+CMCM.US,D,20190830,000000,10.495,10.5745,10.3355,10.495,75303.2,0
+CMCM.US,D,20190903,000000,10.548,10.628,10.2535,10.4685,86937.8,0
+CMCM.US,D,20190904,000000,10.5215,10.867,10.4705,10.734,132123.4,0
+CMCM.US,D,20190905,000000,10.867,11.425,10.814,11.3715,275686.8,0
+CMCM.US,D,20190906,000000,11.3985,11.502,10.761,10.787,180597.40000000002,0
+CMCM.US,D,20190909,000000,10.8405,11.292,10.814,11.0795,130685.20000000001,0
+CMCM.US,D,20190910,000000,11.1595,11.611,11.0795,11.425,186025.40000000002,0
+CMCM.US,D,20190911,000000,11.6375,12.1685,11.1855,11.3185,550064.6,0
+CMCM.US,D,20190912,000000,11.4085,11.9775,11.019,11.648,272807.8,0
+CMCM.US,D,20190913,000000,11.768,12.157,11.528,11.8275,111473.20000000001,0
+CMCM.US,D,20190916,000000,11.768,11.8575,11.235,11.3785,130273.40000000001,0
+CMCM.US,D,20190917,000000,11.3785,11.618,11.169,11.558,123235,0
+CMCM.US,D,20190918,000000,11.4985,11.588,11.229,11.3485,59088.200000000004,0
+CMCM.US,D,20190919,000000,11.4685,11.8875,11.4085,11.4385,96509.40000000001,0
+CMCM.US,D,20190920,000000,11.528,11.558,11.049,11.049,77850.2,0
+CMCM.US,D,20190923,000000,10.8695,10.8695,10.181,10.3305,167367.6,0
+CMCM.US,D,20190924,000000,10.3605,10.6,10.134,10.4505,135935.6,0
+CMCM.US,D,20190925,000000,10.48,10.66,10.3305,10.6,51666,0
+CMCM.US,D,20190926,000000,10.66,11.019,10.57,10.9295,93291.40000000001,0
+CMCM.US,D,20190927,000000,10.8395,11.3785,10.48,10.63,133173.80000000002,0
+CMCM.US,D,20190930,000000,10.6,10.8545,10.51,10.72,83492,0
+CMCM.US,D,20191001,000000,10.72,11.109,10.72,10.7495,111895,0
+CMCM.US,D,20191002,000000,10.7495,11.019,10.51,10.7795,92630.20000000001,0
+CMCM.US,D,20191003,000000,10.8095,11.229,10.69,11.109,118490.40000000001,0
+CMCM.US,D,20191004,000000,10.9595,11.3485,10.9595,11.259,46067,0
+CMCM.US,D,20191007,000000,11.259,11.618,11.086,11.229,52305.8,0
+CMCM.US,D,20191008,000000,11.139,11.229,10.6,10.6,81342.6,0
+CMCM.US,D,20191009,000000,10.72,10.7495,10.555,10.6,48879.8,0
+CMCM.US,D,20191010,000000,10.63,10.8395,10.2705,10.54,66868.2,0
+CMCM.US,D,20191011,000000,10.69,10.8995,10.51,10.51,55274.4,0
+CMCM.US,D,20191014,000000,10.57,10.66,10.3905,10.48,54411.4,0
+CMCM.US,D,20191015,000000,10.4205,10.66,10.3305,10.4205,100365.6,0
+CMCM.US,D,20191016,000000,10.4205,10.69,10.3905,10.4205,33808.6,0
+CMCM.US,D,20191017,000000,10.3905,10.7795,10.3905,10.63,67636.8,0
+CMCM.US,D,20191018,000000,10.57,10.7795,10.48,10.48,35158.200000000004,0
+CMCM.US,D,20191021,000000,10.51,10.66,10.3605,10.4205,32752,0
+CMCM.US,D,20191022,000000,10.4505,10.48,10.181,10.2105,42679,0
+CMCM.US,D,20191023,000000,10.061,10.3005,10.031,10.121,42329.4,0
+CMCM.US,D,20191024,000000,10.151,10.3605,10.031,10.3605,42759.600000000006,0
+CMCM.US,D,20191025,000000,10.3905,11.4985,10.3305,10.8995,203205.6,0
+CMCM.US,D,20191028,000000,11.768,13.325,11.4105,11.9475,641369.2000000001,0
+CMCM.US,D,20191029,000000,11.738,12.0075,11.139,11.528,157434.80000000002,0
+CMCM.US,D,20191030,000000,11.4085,11.8875,11.3785,11.768,82374.20000000001,0
+CMCM.US,D,20191031,000000,11.8275,11.9775,11.426,11.588,39080.6,0
+CMCM.US,D,20191101,000000,11.618,12.088,11.618,12.0075,92890.6,0
+CMCM.US,D,20191104,000000,12.1345,12.636,12.1345,12.277,121771.6,0
+CMCM.US,D,20191105,000000,12.247,12.5165,11.8875,11.9175,85392.8,0
+CMCM.US,D,20191106,000000,11.9475,12.292,11.7975,11.8575,67580.6,0
+CMCM.US,D,20191107,000000,12.0375,12.644,12.0075,12.307,136047.2,0
+CMCM.US,D,20191108,000000,12.187,12.9955,12.157,12.9055,105899.20000000001,0
+CMCM.US,D,20191111,000000,12.636,12.726,12.232,12.5465,106650.8,0
+CMCM.US,D,20191112,000000,12.4265,12.9055,12.4265,12.846,140059,0
+CMCM.US,D,20191113,000000,12.157,12.247,10.81,11.049,499037.2,0
+CMCM.US,D,20191114,000000,11.109,11.169,10.2105,10.2405,196436,0
+CMCM.US,D,20191115,000000,10.181,10.3905,10.031,10.061,137587.4,0
+CMCM.US,D,20191118,000000,10.061,10.3905,9.9115,10.151,127566.20000000001,0
+CMCM.US,D,20191119,000000,10.2105,10.51,10.031,10.3605,119415.8,0
+CMCM.US,D,20191120,000000,10.3605,10.4205,10.181,10.181,90604,0
+CMCM.US,D,20191121,000000,10.2105,10.2105,9.642,9.8815,162797.6,0
+CMCM.US,D,20191122,000000,9.8215,10.001,9.6865,9.8215,88844,0
+CMCM.US,D,20191125,000000,10.001,10.2105,9.8815,10.091,85709.8,0
+CMCM.US,D,20191126,000000,10.061,10.3005,9.8515,10.3005,137095.80000000002,0
+CMCM.US,D,20191127,000000,10.181,10.3605,10.001,10.2405,65914.2,0
+CMCM.US,D,20191129,000000,10.031,10.127,9.7015,10.001,50134.4,0
+CMCM.US,D,20191202,000000,10.001,10.031,9.7615,9.7915,53619.600000000006,0
+CMCM.US,D,20191203,000000,9.612,9.8815,9.582,9.7015,70404.6,0
+CMCM.US,D,20191204,000000,9.552,9.8515,9.552,9.612,57135.600000000006,0
+CMCM.US,D,20191205,000000,9.642,10.001,9.642,9.941,54080.8,0
+CMCM.US,D,20191206,000000,9.8815,10.151,9.8815,10.001,53510.4,0
+CMCM.US,D,20191209,000000,9.9115,10.121,9.8515,9.8815,57984.600000000006,0
+CMCM.US,D,20191210,000000,10.031,10.151,9.7915,10.031,92084,0
+CMCM.US,D,20191211,000000,9.941,10.001,9.8815,9.9115,37511,0
+CMCM.US,D,20191212,000000,9.8215,10.106,9.7615,9.9115,50027.600000000006,0
+CMCM.US,D,20191213,000000,9.941,10.3305,9.672,9.7315,99967,0
+CMCM.US,D,20191216,000000,9.7315,10.2705,9.7315,10.2705,89089.8,0
+CMCM.US,D,20191217,000000,10.2405,10.4505,10.121,10.4205,94387,0
+CMCM.US,D,20191218,000000,10.3605,10.72,10.3605,10.72,61448.8,0
+CMCM.US,D,20191219,000000,10.57,10.8095,10.51,10.8095,64327.200000000004,0
+CMCM.US,D,20191220,000000,10.8395,11.049,10.8395,10.9595,98330.6,0
+CMCM.US,D,20191223,000000,10.9595,10.9595,10.181,10.66,101457.8,0
+CMCM.US,D,20191224,000000,10.51,10.7795,10.51,10.66,33987,0
+CMCM.US,D,20191226,000000,10.48,10.9295,10.48,10.8695,41323.8,0
+CMCM.US,D,20191227,000000,10.7795,10.8995,10.48,10.6,57890,0
+CMCM.US,D,20191230,000000,10.54,11.109,10.51,11.079,86728,0
+CMCM.US,D,20191231,000000,11.079,11.079,10.7795,10.8695,50810.4,0
+CMCM.US,D,20200102,000000,11.049,11.169,10.9295,11.109,50466,0
+CMCM.US,D,20200103,000000,10.8695,11.139,10.8695,11.019,55029.600000000006,0
+CMCM.US,D,20200106,000000,10.8695,11.184,10.8695,11.139,68461.6,0
+CMCM.US,D,20200107,000000,11.139,11.2885,11.019,11.169,47997.4,0
+CMCM.US,D,20200108,000000,11.019,11.199,10.8395,11.139,92186.6,0
+CMCM.US,D,20200109,000000,11.3185,11.3485,11.0265,11.229,63278.200000000004,0
+CMCM.US,D,20200110,000000,11.3485,11.3935,11.139,11.3785,62619.600000000006,0
+CMCM.US,D,20200113,000000,11.4385,12.0075,11.4385,11.9175,123815.6,0
+CMCM.US,D,20200114,000000,11.8575,12.0075,11.7975,11.9475,57972.600000000006,0
+CMCM.US,D,20200115,000000,12.0075,12.3965,11.8875,12.187,93871.20000000001,0
+CMCM.US,D,20200116,000000,12.3665,12.696,11.618,11.738,134179,0
+CMCM.US,D,20200117,000000,11.768,11.9475,11.229,11.588,118573.6,0
+CMCM.US,D,20200121,000000,11.3485,11.3485,10.9895,11.079,137004,0
+CMCM.US,D,20200122,000000,11.169,11.648,11.169,11.4085,111117.20000000001,0
+CMCM.US,D,20200123,000000,11.229,11.588,11.079,11.3485,205939.80000000002,0
+CMCM.US,D,20200124,000000,11.4385,11.588,11.019,11.139,76570.8,0
+CMCM.US,D,20200127,000000,10.3605,10.9295,10.3605,10.63,100136.20000000001,0
+CMCM.US,D,20200128,000000,10.72,10.8995,10.687,10.7795,29076,0
+CMCM.US,D,20200129,000000,10.7795,10.8845,10.66,10.72,34929.200000000004,0
+CMCM.US,D,20200130,000000,10.4505,10.69,10.181,10.4505,66790.8,0
+CMCM.US,D,20200131,000000,10.4205,10.4505,10.151,10.3605,42662.600000000006,0
+CMCM.US,D,20200203,000000,10.3305,10.66,10.2105,10.2405,56689.8,0
+CMCM.US,D,20200204,000000,10.48,10.66,10.2705,10.2705,61529.8,0
+CMCM.US,D,20200205,000000,10.3005,10.3905,10.106,10.181,52244.8,0
+CMCM.US,D,20200206,000000,10.2105,10.3005,10.061,10.2705,37522.4,0
+CMCM.US,D,20200207,000000,10.3005,10.3305,10.031,10.061,52644.200000000004,0
+CMCM.US,D,20200210,000000,10.121,10.3305,10.121,10.3005,42231.200000000004,0
+CMCM.US,D,20200211,000000,10.4205,10.7795,10.3305,10.7495,71446.6,0
+CMCM.US,D,20200212,000000,10.8395,11.079,10.7495,10.8095,53663.4,0
+CMCM.US,D,20200213,000000,10.7795,10.8695,10.51,10.57,37592.200000000004,0
+CMCM.US,D,20200214,000000,10.54,10.7795,10.3905,10.57,51217.200000000004,0
+CMCM.US,D,20200218,000000,10.57,10.7795,10.031,10.061,118670.8,0
+CMCM.US,D,20200219,000000,10.181,11.4385,10.181,11.229,292553.2,0
+CMCM.US,D,20200220,000000,11.199,11.648,10.2105,10.7795,423442.2,0
+CMCM.US,D,20200221,000000,9.941,10.091,8.6835,8.953,651688.2000000001,0
+CMCM.US,D,20200224,000000,8.7435,9.462,8.564,8.8335,440172.60000000003,0
+CMCM.US,D,20200225,000000,8.953,9.2525,8.893,9.1625,152142.80000000002,0
+CMCM.US,D,20200226,000000,9.2225,9.3125,9.0095,9.013,171887.40000000002,0
+CMCM.US,D,20200227,000000,9.013,9.2525,8.8635,9.043,117652.20000000001,0
+CMCM.US,D,20200228,000000,8.8635,8.923,8.534,8.7135,217075.80000000002,0
+CMCM.US,D,20200302,000000,8.6835,9.133,8.6835,9.043,111958.6,0
+CMCM.US,D,20200303,000000,9.043,9.2225,8.6835,8.7735,92454.40000000001,0
+CMCM.US,D,20200304,000000,9.103,9.103,8.6985,8.893,62907.200000000004,0
+CMCM.US,D,20200305,000000,8.8035,8.983,8.7735,8.893,105830.40000000001,0
+CMCM.US,D,20200306,000000,8.8335,8.8335,8.6235,8.7735,83808.40000000001,0
+CMCM.US,D,20200309,000000,8.384,8.474,8.1145,8.1745,147539.80000000002,0
+CMCM.US,D,20200310,000000,8.3245,8.444,8.1745,8.2945,103449.8,0
+CMCM.US,D,20200311,000000,8.3245,8.522,7.935,7.965,120419.40000000001,0
+CMCM.US,D,20200312,000000,7.6655,7.7555,6.887,6.917,319878.80000000005,0
+CMCM.US,D,20200313,000000,7.2735,7.396,6.6175,7.1865,132793.4,0
+CMCM.US,D,20200316,000000,6.228,6.6475,5.9885,6.0185,184894.80000000002,0
+CMCM.US,D,20200317,000000,6.348,6.5875,6.0185,6.408,107988.40000000001,0
+CMCM.US,D,20200318,000000,6.1685,6.5275,5.6595,5.749,221610,0
+CMCM.US,D,20200319,000000,5.9885,6.228,5.6895,6.1085,100337.6,0
+CMCM.US,D,20200320,000000,6.228,6.468,6.0485,6.408,125784.20000000001,0
+CMCM.US,D,20200323,000000,5.9885,6.408,5.9885,6.318,157392.40000000002,0
+CMCM.US,D,20200324,000000,5.779,6.378,5.6895,6.1085,368307.2,0
+CMCM.US,D,20200325,000000,5.899,6.4975,5.899,6.318,203997.2,0
+CMCM.US,D,20200326,000000,6.0785,6.6475,6.0785,6.378,150159.2,0
+CMCM.US,D,20200327,000000,6.1685,6.318,6.0485,6.0485,119852.40000000001,0
+CMCM.US,D,20200330,000000,6.0485,6.5285,6.0485,6.438,154312.6,0
+CMCM.US,D,20200331,000000,6.348,6.7375,6.1985,6.258,81039.6,0
+CMCM.US,D,20200401,000000,6.1985,6.258,6.0485,6.0785,46365,0
+CMCM.US,D,20200402,000000,5.929,6.228,5.891,6.0785,113651.8,0
+CMCM.US,D,20200403,000000,5.929,6.228,5.869,5.959,78729.6,0
+CMCM.US,D,20200406,000000,6.1085,6.1985,5.959,5.9885,109186.6,0
+CMCM.US,D,20200407,000000,5.9885,6.288,5.9885,6.0785,70654,0
+CMCM.US,D,20200408,000000,5.9885,6.4975,5.9885,6.438,90189.20000000001,0
+CMCM.US,D,20200409,000000,6.5575,6.5575,6.1085,6.288,90135,0
+CMCM.US,D,20200413,000000,6.318,6.438,6.258,6.348,53218.8,0
+CMCM.US,D,20200414,000000,6.378,6.5875,6.258,6.258,47430,0
+CMCM.US,D,20200415,000000,6.1985,6.258,5.9885,6.0485,58228.600000000006,0
+CMCM.US,D,20200416,000000,6.0485,6.1385,5.809,5.839,160270.2,0
+CMCM.US,D,20200417,000000,5.869,6.1385,5.869,6.0485,104854.40000000001,0
+CMCM.US,D,20200420,000000,5.869,6.1085,5.869,6.0185,134504.6,0
+CMCM.US,D,20200421,000000,5.869,5.959,5.869,5.869,57685.600000000006,0
+CMCM.US,D,20200422,000000,5.899,5.977,5.779,5.839,77029.40000000001,0
+CMCM.US,D,20200423,000000,5.809,5.899,5.5245,5.6895,116327.40000000001,0
+CMCM.US,D,20200424,000000,5.6895,5.809,5.5995,5.6595,66064.40000000001,0
+CMCM.US,D,20200427,000000,5.6595,5.839,5.6295,5.809,63229.8,0
+CMCM.US,D,20200428,000000,5.839,5.869,5.5695,5.5995,101095,0
+CMCM.US,D,20200429,000000,5.899,5.9885,5.6595,5.959,108341,0
+CMCM.US,D,20200430,000000,5.959,6.258,5.749,6.1385,78316.2,0
+CMCM.US,D,20200501,000000,6.258,6.326,5.809,5.839,80452.20000000001,0
+CMCM.US,D,20200504,000000,5.839,5.899,5.6895,5.779,29408,0
+CMCM.US,D,20200505,000000,5.719,5.9885,5.719,5.809,69437.2,0
+CMCM.US,D,20200506,000000,5.899,5.899,5.749,5.839,20982.800000000003,0
+CMCM.US,D,20200507,000000,5.809,6.0185,5.809,6.0185,46347.600000000006,0
+CMCM.US,D,20200508,000000,6.0185,6.0185,5.839,5.929,43239,0
+CMCM.US,D,20200511,000000,5.899,5.9885,5.719,5.749,84317.20000000001,0
+CMCM.US,D,20200512,000000,5.779,5.929,5.779,5.869,45853.4,0
+CMCM.US,D,20200513,000000,5.959,5.959,5.6295,5.6595,134678,0
+CMCM.US,D,20200514,000000,5.959,6.1385,5.6895,5.9885,206999.2,0
+CMCM.US,D,20200515,000000,5.869,6.1085,5.839,6.1085,77175,0
+CMCM.US,D,20200518,000000,6.1985,6.5575,6.0935,6.438,198784,0
+CMCM.US,D,20200519,000000,6.468,6.468,6.1685,6.1985,50970,0
+CMCM.US,D,20200520,000000,6.827,9.8215,6.827,9.133,2788416.2,0
+CMCM.US,D,20200521,000000,8.7435,8.8185,8.2645,8.6835,458626.80000000005,0
+CMCM.US,D,20200522,000000,8.354,11.0355,7.935,8.6235,731378.6000000001,0
+CMCM.US,D,20200526,000000,9.013,9.013,8.2045,8.444,237803.2,0
+CMCM.US,D,20200527,000000,8.7435,8.968,8.2645,8.953,223283.80000000002,0
+CMCM.US,D,20200528,000000,8.8335,8.8335,8.384,8.474,135589,0
+CMCM.US,D,20200529,000000,8.444,8.444,8.1295,8.2045,251529.40000000002,0
+CMCM.US,D,20200601,000000,8.594,8.594,8.1145,8.3245,113656,0
+CMCM.US,D,20200602,000000,8.384,8.6235,8.2945,8.6235,98242.40000000001,0
+CMCM.US,D,20200603,000000,8.6535,8.8035,8.384,8.7435,132813.2,0
+CMCM.US,D,20200604,000000,8.7435,9.4025,8.5865,9.073,378184.80000000005,0
+CMCM.US,D,20200605,000000,9.2825,9.2825,8.7735,9.1925,190844.80000000002,0
+CMCM.US,D,20200608,000000,9.2825,10.4205,9.1625,10.3605,520143.80000000005,0
+CMCM.US,D,20200609,000000,10.3905,10.48,9.7615,10.031,216431,0
+CMCM.US,D,20200610,000000,9.971,10.031,9.297,9.552,250215.6,0
+CMCM.US,D,20200611,000000,9.2825,9.7035,8.953,9.2825,292640.2,0
+CMCM.US,D,20200612,000000,9.3125,9.672,8.6235,8.953,367328.80000000005,0
+CMCM.US,D,20200615,000000,8.7135,9.4025,8.582,9.2225,208379,0
+CMCM.US,D,20200616,000000,9.4025,9.642,9.073,9.3425,189908.40000000002,0
+CMCM.US,D,20200617,000000,9.522,10.241,9.4025,10.061,307372.2,0
+CMCM.US,D,20200618,000000,10.151,10.54,10.121,10.4505,367983.4,0
+CMCM.US,D,20200619,000000,10.9595,11.199,10.2705,10.6,722754.4,0
+CMCM.US,D,20200622,000000,12,12.5,10.45,10.8,679668.6000000001,0
+CMCM.US,D,20200623,000000,10.65,10.7,9.7,9.8,341654.4,0
+CMCM.US,D,20200624,000000,9.55,9.6,9.05,9.05,199840.2,0
+CMCM.US,D,20200625,000000,9,9.65,8.9,9.15,142535.4,0
+CMCM.US,D,20200626,000000,9.15,9.5,8.2,8.5,427313.80000000005,0
+CMCM.US,D,20200629,000000,8.75,8.757,8.3,8.4,106778.40000000001,0
+CMCM.US,D,20200630,000000,8.4,8.7,8.4,8.6,66302,0
+CMCM.US,D,20200701,000000,8.6,8.95,8.5,8.55,88617.8,0
+CMCM.US,D,20200702,000000,8.55,8.7,8.5,8.6,65673.6,0
+CMCM.US,D,20200706,000000,8.7,9.25,8.7,9.05,158470.6,0
+CMCM.US,D,20200707,000000,9.25,9.25,8.65,9.1,97066.40000000001,0
+CMCM.US,D,20200708,000000,9.2,13.1,9.2,11.9,1491062.4000000001,0
+CMCM.US,D,20200709,000000,12.15,13.6,11.05,11.5,825771.6000000001,0
+CMCM.US,D,20200710,000000,11.5,14.15,11.15,13.8,1057314,0
+CMCM.US,D,20200713,000000,13.95,14.9,12.625,13,476461.2,0
+CMCM.US,D,20200714,000000,12.9,12.9355,12,12.2,196955.80000000002,0
+CMCM.US,D,20200715,000000,12.25,12.95,12.25,12.5,146565.6,0
+CMCM.US,D,20200716,000000,12.25,12.35,11.8,12.05,128538.8,0
+CMCM.US,D,20200717,000000,11.95,12.75,11.95,12.2,68514.2,0
+CMCM.US,D,20200720,000000,12.5,12.6,11.95,12,70139.8,0
+CMCM.US,D,20200721,000000,12.2,12.35,12,12.3,66316.2,0
+CMCM.US,D,20200722,000000,12,12.3885,12,12,72729.8,0
+CMCM.US,D,20200723,000000,12,12.2,11.5,11.6,53198.200000000004,0
+CMCM.US,D,20200724,000000,11.5,11.95,11.3,11.55,58561.8,0
+CMCM.US,D,20200727,000000,11.5,12.1,11.3,12.1,75164.40000000001,0
+CMCM.US,D,20200728,000000,12,12.5495,12,12,88013.8,0
+CMCM.US,D,20200729,000000,11.9,12.75,11.9,12.3,57602.600000000006,0
+CMCM.US,D,20200730,000000,12.35,12.35,11.75,12.2,54521.8,0
+CMCM.US,D,20200731,000000,12.2,12.45,11.8,12.4,76175.6,0
+CMCM.US,D,20200803,000000,12.4,12.436,11.9,12.25,78696.20000000001,0
+CMCM.US,D,20200804,000000,12.2,12.35,12,12.35,67892.2,0
+CMCM.US,D,20200805,000000,12.4,12.9,12.2,12.9,96164.20000000001,0
+CMCM.US,D,20200806,000000,12.9,13,12.3,12.9,49866,0
+CMCM.US,D,20200807,000000,12.25,12.5165,11.7,11.95,131649.4,0
+CMCM.US,D,20200810,000000,11.75,11.9,11.45,11.5,105740.6,0
+CMCM.US,D,20200811,000000,11.8,11.8,10.6,11.05,151162,0
+CMCM.US,D,20200812,000000,11.25,11.4,10.85,11.2,67912.8,0
+CMCM.US,D,20200813,000000,11.2,11.4,11.1,11.35,40316.8,0
+CMCM.US,D,20200814,000000,11.35,11.35,10.775,11.15,46916.4,0
+CMCM.US,D,20200817,000000,11.3,11.675,11.1505,11.6,81054,0
+CMCM.US,D,20200818,000000,12.5,12.7,11.25,11.6,222624.6,0
+CMCM.US,D,20200819,000000,11.65,11.65,10.7,11.2,82337.8,0
+CMCM.US,D,20200820,000000,10.9,11.45,10.9,11.25,52151,0
+CMCM.US,D,20200821,000000,11.15,11.3495,10.9,10.95,34792.6,0
+CMCM.US,D,20200824,000000,11,11.05,10.6,10.6,71084.40000000001,0
+CMCM.US,D,20200825,000000,10.55,10.7,10.4,10.45,59619.4,0
+CMCM.US,D,20200826,000000,10.4,10.925,10.4,10.85,91339.6,0
+CMCM.US,D,20200827,000000,11,11,10.4,10.4,41611.200000000004,0
+CMCM.US,D,20200828,000000,10.4,10.65,10.35,10.35,47644.600000000006,0
+CMCM.US,D,20200831,000000,10.3,10.35,9.5,9.7,154819,0
+CMCM.US,D,20200901,000000,9.75,10.2,9.65,10.05,52815,0
+CMCM.US,D,20200902,000000,10,10.149,9.85,10,47874.200000000004,0
+CMCM.US,D,20200903,000000,9.9,9.9,9.5,9.7,80237,0
+CMCM.US,D,20200904,000000,9.6,10.05,9.4,9.95,29927,0
+CMCM.US,D,20200908,000000,10,10,9.5,9.5,32678.2,0
+CMCM.US,D,20200909,000000,9.55,9.85,9.5,9.55,28566.4,0
+CMCM.US,D,20200910,000000,9.6,9.6905,9.2,9.35,36483.6,0
+CMCM.US,D,20200911,000000,9.5,9.875,9.3985,9.75,30365.2,0
+CMCM.US,D,20200914,000000,9.9,9.9,9.6,9.7,17727,0
+CMCM.US,D,20200915,000000,9.7,9.75,9.3,9.55,40834.8,0
+CMCM.US,D,20200916,000000,9.55,9.8,9.55,9.7,13832,0
+CMCM.US,D,20200917,000000,9.7,10.3,9.5,10.2,78674,0
+CMCM.US,D,20200918,000000,10,10.6,10,10.5,103344,0
+CMCM.US,D,20200921,000000,10.3,10.3,9.6,9.8,35768.4,0
+CMCM.US,D,20200922,000000,9.9,9.95,9.65,9.65,18513.600000000002,0
+CMCM.US,D,20200923,000000,9.65,9.7,9.4,9.45,31418.600000000002,0
+CMCM.US,D,20200924,000000,9.65,9.725,9.25,9.5,33807.4,0
+CMCM.US,D,20200925,000000,9.5,9.55,9.2,9.3,14807.6,0
+CMCM.US,D,20200928,000000,9.25,9.7,9.25,9.6,11544.6,0
+CMCM.US,D,20200929,000000,9.6,9.65,9.45,9.45,23662.2,0
+CMCM.US,D,20200930,000000,9.55,10.55,9.55,10.3,97638.6,0
+CMCM.US,D,20201001,000000,10.4,10.65,10,10.25,35988.8,0
+CMCM.US,D,20201002,000000,10,10.3585,9.85,10.1,38754.8,0
+CMCM.US,D,20201005,000000,10.1,10.3595,9.75,9.75,29135.800000000003,0
+CMCM.US,D,20201006,000000,9.85,10.25,9.7,9.85,19860.800000000003,0
+CMCM.US,D,20201007,000000,9.85,10.1,9.8,9.9,10204.6,0
+CMCM.US,D,20201008,000000,10,10.15,9.8,10,13553.400000000001,0
+CMCM.US,D,20201009,000000,9.95,10.2,9.95,10.1,17336.2,0
+CMCM.US,D,20201012,000000,10.2,10.25,9.8,9.9,16895.4,0
+CMCM.US,D,20201013,000000,9.95,10.1,9.75,10.05,23174,0
+CMCM.US,D,20201014,000000,10.2,10.2,9.9,10.2,31351,0
+CMCM.US,D,20201015,000000,10.05,10.15,9.55,9.75,31250,0
+CMCM.US,D,20201016,000000,9.9,9.9,9.65,9.7,15376.400000000001,0
+CMCM.US,D,20201019,000000,9.6,9.85,9.5,9.65,23234.800000000003,0
+CMCM.US,D,20201020,000000,9.65,10.15,9.65,10.15,34481.8,0
+CMCM.US,D,20201021,000000,10.2,10.45,9.7,10,46237.8,0
+CMCM.US,D,20201022,000000,10.1,10.1,9.75,9.9,18593.4,0
+CMCM.US,D,20201023,000000,9.9,10.05,9.8,9.85,16274.2,0
+CMCM.US,D,20201026,000000,9.9,10,9.55,9.65,21223.2,0
+CMCM.US,D,20201027,000000,9.7,9.8,9.55,9.55,31046.800000000003,0
+CMCM.US,D,20201028,000000,9.5,9.65,9.35,9.55,34391,0
+CMCM.US,D,20201029,000000,9.6,9.75,9.35,9.75,20440.600000000002,0
+CMCM.US,D,20201030,000000,9.7,9.739,9.4,9.55,18044.4,0
+CMCM.US,D,20201102,000000,9.5,9.7,9.35,9.35,21638.600000000002,0
+CMCM.US,D,20201103,000000,9.35,9.7,9.35,9.55,14688.6,0
+CMCM.US,D,20201104,000000,9.55,9.75,9.45,9.5,10626.2,0
+CMCM.US,D,20201105,000000,9.7,9.8,9.45,9.8,49543.8,0
+CMCM.US,D,20201106,000000,9.85,9.9,9.55,9.7,25409.600000000002,0
+CMCM.US,D,20201109,000000,9.95,10,9.75,9.85,44986.200000000004,0
+CMCM.US,D,20201110,000000,9.9,10.55,9.9,10.5,94128.8,0
+CMCM.US,D,20201111,000000,10.35,10.55,10.05,10.15,60138.200000000004,0
+CMCM.US,D,20201112,000000,10.15,10.4,9.65,9.85,61624,0
+CMCM.US,D,20201113,000000,10.05,10.177,9.55,9.7,66881.2,0
+CMCM.US,D,20201116,000000,9.7,10,9.7,9.7,36726.6,0
+CMCM.US,D,20201117,000000,9.7,9.85,9.65,9.75,26036.2,0
+CMCM.US,D,20201118,000000,9.9,10,9.5,9.6,88915.40000000001,0
+CMCM.US,D,20201119,000000,9.6,9.8,9.4,9.7,71470.6,0
+CMCM.US,D,20201120,000000,9.75,9.8,9.6,9.7,43953,0
+CMCM.US,D,20201123,000000,9.95,10.3,9.75,10.2,137970.6,0
+CMCM.US,D,20201124,000000,10.3,10.4,9.65,9.85,169970,0
+CMCM.US,D,20201125,000000,9.9,10.2985,9.85,10,82658.40000000001,0
+CMCM.US,D,20201127,000000,9.9,10.175,9.9,9.95,60100,0
+CMCM.US,D,20201130,000000,10.05,12.25,9.9,11.9,595409.8,0
+CMCM.US,D,20201201,000000,11.65,11.9,10,10.05,423619.2,0
+CMCM.US,D,20201202,000000,10.05,10.85,10,10.4,129484.40000000001,0
+CMCM.US,D,20201203,000000,10.35,10.85,10.25,10.7,67791.8,0
+CMCM.US,D,20201204,000000,10.75,11.188,10.725,10.9,88758.40000000001,0
+CMCM.US,D,20201207,000000,10.8,11.15,10.45,10.55,73776.6,0
+CMCM.US,D,20201208,000000,10.6,10.95,10.55,10.7,38627,0
+CMCM.US,D,20201209,000000,10.55,10.75,10.05,10.25,105863,0
+CMCM.US,D,20201210,000000,10.15,10.55,9.9,10.4,62413.4,0
+CMCM.US,D,20201211,000000,10.45,10.6,10,10.2,44077,0
+CMCM.US,D,20201214,000000,10.15,10.3,9.8,9.85,53381,0
+CMCM.US,D,20201215,000000,9.85,10.45,9.85,10.35,113626.6,0
+CMCM.US,D,20201216,000000,10.45,10.45,9.95,10.1,51346.8,0
+CMCM.US,D,20201217,000000,10.15,10.15,9.7,9.8,113144,0
+CMCM.US,D,20201218,000000,9.85,10.1,9.75,9.75,91784.40000000001,0
+CMCM.US,D,20201221,000000,9.6,10,9.6,9.85,63309.600000000006,0
+CMCM.US,D,20201222,000000,9.8,9.95,9.6,9.8,52524.200000000004,0
+CMCM.US,D,20201223,000000,9.65,9.95,9.65,9.75,78002,0
+CMCM.US,D,20201224,000000,9.8,9.85,9.6,9.65,56114.8,0
+CMCM.US,D,20201228,000000,9.85,9.9,9.65,9.85,66319.2,0
+CMCM.US,D,20201229,000000,9.85,9.85,9.55,9.55,63682.600000000006,0
+CMCM.US,D,20201230,000000,9.55,9.675,9.5,9.55,94982.20000000001,0
+CMCM.US,D,20201231,000000,9.65,9.65,8.9,9,258388.40000000002,0
+CMCM.US,D,20210104,000000,9.3,9.3,9,9.1,165287,0
+CMCM.US,D,20210105,000000,9.1,9.25,8.95,9,294939.4,0
+CMCM.US,D,20210106,000000,9,9.175,8.95,9,201187.40000000002,0
+CMCM.US,D,20210107,000000,9.15,9.7,9,9.4,370683.2,0
+CMCM.US,D,20210108,000000,9.8,10.4,9.275,9.95,290871.2,0
+CMCM.US,D,20210111,000000,10.05,10.15,9.55,9.65,138917.6,0
+CMCM.US,D,20210112,000000,9.8,10.25,9.65,10.15,194012.80000000002,0
+CMCM.US,D,20210113,000000,10.4,10.45,9.95,10.3,94367.8,0
+CMCM.US,D,20210114,000000,10.2,10.3,9.95,10.1,95705,0
+CMCM.US,D,20210115,000000,10.05,10.05,9.55,9.75,99595.40000000001,0
+CMCM.US,D,20210119,000000,9.95,10.4,9.9,10.15,86930,0
+CMCM.US,D,20210120,000000,10.05,10.3,9.9,10,80577.8,0
+CMCM.US,D,20210121,000000,10,12.4,9.9,12.25,558078.4,0
+CMCM.US,D,20210122,000000,11.7,11.7,10.75,11.3,231257.6,0
+CMCM.US,D,20210125,000000,11.45,12.15,11.1,11.35,225112,0
+CMCM.US,D,20210126,000000,11.25,11.4,10.05,10.95,193655.40000000002,0
+CMCM.US,D,20210127,000000,10.25,11.9,10.2,11.05,282467,0
+CMCM.US,D,20210128,000000,10.85,11.5,10.55,10.55,148871,0
+CMCM.US,D,20210129,000000,10.95,11.6,10.6,10.6,200684.40000000002,0
+CMCM.US,D,20210201,000000,11.3,11.3,10.675,10.95,66569.40000000001,0
+CMCM.US,D,20210202,000000,11.2,11.8,11,11.55,110772.20000000001,0
+CMCM.US,D,20210203,000000,11.75,14.1495,11.55,12.95,758023.4,0
+CMCM.US,D,20210204,000000,14,16.575,13.25,16.5,1067715.6,0
+CMCM.US,D,20210205,000000,21.15,25,16.55,17.65,2386145.8000000003,0
+CMCM.US,D,20210208,000000,16.9,16.975,15.05,16.1,821423.4,0
+CMCM.US,D,20210209,000000,15.8,18.95,15.8,16.65,655426.2000000001,0
+CMCM.US,D,20210210,000000,16.75,17.4,15.2,16.4,403386.80000000005,0
+CMCM.US,D,20210211,000000,16.6,18.35,16.5,18.1,434162.2,0
+CMCM.US,D,20210212,000000,18.15,18.7,17.5,18.35,242460.6,0
+CMCM.US,D,20210216,000000,18.4,20.75,18.0515,19.1,515615.4,0
+CMCM.US,D,20210217,000000,19.7,19.75,17.6,18.35,316746,0
+CMCM.US,D,20210218,000000,17.6,17.85,15.7005,16.1,312810.60000000003,0
+CMCM.US,D,20210219,000000,17.05,18.5,16.85,17.5,284230.60000000003,0
+CMCM.US,D,20210222,000000,16.55,17.1,15.9,16,211605.2,0
+CMCM.US,D,20210223,000000,15.35,15.4,13.4,14.85,348507.2,0
+CMCM.US,D,20210224,000000,14.3,15.45,14.25,15.2,135446.80000000002,0
+CMCM.US,D,20210225,000000,15.45,15.55,13.8,14,257872.6,0
+CMCM.US,D,20210226,000000,13.75,14.3945,13.05,13.85,197513.40000000002,0
+CMCM.US,D,20210301,000000,14.4,14.9,14.2,14.6,113023.20000000001,0
+CMCM.US,D,20210302,000000,14.5,14.6995,13.9,13.95,109055.40000000001,0
+CMCM.US,D,20210303,000000,14.1,14.4075,13.15,13.25,128095.20000000001,0
+CMCM.US,D,20210304,000000,13.05,13.45,11.4,12.2,330135.60000000003,0
+CMCM.US,D,20210305,000000,12.5,12.65,11.1,11.95,214819,0
+CMCM.US,D,20210308,000000,12.35,12.35,11.05,11.3,164583.2,0
+CMCM.US,D,20210309,000000,12.15,12.5,11.8,12.45,125628,0
+CMCM.US,D,20210310,000000,13,13.1505,12.125,12.3,89130.6,0
+CMCM.US,D,20210311,000000,12.75,13.25,12.5,13.2,82615.8,0
+CMCM.US,D,20210312,000000,12.5,13.2,12.15,13,90414.40000000001,0
+CMCM.US,D,20210315,000000,13.1,13.7,13.05,13.25,114823.8,0
+CMCM.US,D,20210316,000000,13.6,13.7,12.75,13.15,214305.6,0
+CMCM.US,D,20210317,000000,12.95,13.55,12.55,13.45,203207,0
+CMCM.US,D,20210318,000000,13.7,15.25,13.15,13.9,618386.8,0
+CMCM.US,D,20210319,000000,13.9,14.65,13.3,13.7,320992,0
+CMCM.US,D,20210322,000000,13.95,14.05,12.65,13,400664.2,0
+CMCM.US,D,20210323,000000,12.9,12.9,10.6,10.9,614244.2000000001,0
+CMCM.US,D,20210324,000000,11.3,12.2,10.6,10.65,455142.60000000003,0
+CMCM.US,D,20210325,000000,10.2,11.4,10.1,11.1,244339.40000000002,0
+CMCM.US,D,20210326,000000,11,11.65,10.6,11.2,221709.6,0
+CMCM.US,D,20210329,000000,11,11.25,10.4,10.85,188789.40000000002,0
+CMCM.US,D,20210330,000000,10.55,11.5,10.505,11.4,96780,0
+CMCM.US,D,20210331,000000,11.45,11.55,11.15,11.25,133386.4,0
+CMCM.US,D,20210401,000000,11.25,11.85,11.25,11.6,110649,0
+CMCM.US,D,20210405,000000,11.75,11.75,10.95,11.05,103058.20000000001,0
+CMCM.US,D,20210406,000000,11.4,11.8,11.075,11.6,139487,0
+CMCM.US,D,20210407,000000,11.6,11.65,11.05,11.35,85259.6,0
+CMCM.US,D,20210408,000000,11.4,11.9,11.2,11.75,80465.40000000001,0
+CMCM.US,D,20210409,000000,11.55,11.7,11.35,11.4,62034.8,0
+CMCM.US,D,20210412,000000,11.45,11.45,10.75,10.85,94035.20000000001,0
+CMCM.US,D,20210413,000000,10.85,10.95,10.35,10.5,146671.80000000002,0
+CMCM.US,D,20210414,000000,10.55,11.05,10.5,10.85,73480,0
+CMCM.US,D,20210415,000000,10.85,10.85,10.35,10.4,75788.40000000001,0
+CMCM.US,D,20210416,000000,10.55,10.55,10.15,10.3,85875.6,0
+CMCM.US,D,20210419,000000,10.4,10.4,10,10.3,99983.6,0
+CMCM.US,D,20210420,000000,10.3,10.39,10,10.3,78930.8,0
+CMCM.US,D,20210421,000000,10.35,10.6,10.09,10.55,65543.40000000001,0
+CMCM.US,D,20210422,000000,10.65,10.95,10.375,10.45,99905,0
+CMCM.US,D,20210423,000000,10.65,11.15,10.5875,10.95,73477.2,0
+CMCM.US,D,20210426,000000,11,11.5,10.95,11.3,72960.8,0
+CMCM.US,D,20210427,000000,11.4,11.4,11.059,11.15,51903.4,0
+CMCM.US,D,20210428,000000,11.2,11.5785,11.05,11.4,59336.200000000004,0
+CMCM.US,D,20210429,000000,11.5,11.5,10.85,11.05,55147,0
+CMCM.US,D,20210430,000000,10.75,11.125,10.75,10.8,34834,0
+CMCM.US,D,20210503,000000,10.9,10.95,10.55,10.95,39335.4,0
+CMCM.US,D,20210504,000000,10.85,10.85,10.45,10.75,52062.8,0
+CMCM.US,D,20210505,000000,10.75,10.75,10.5,10.5,32455.2,0
+CMCM.US,D,20210506,000000,10.4,10.425,10.1,10.3,70375.40000000001,0
+CMCM.US,D,20210507,000000,10.4,10.65,10.125,10.25,59332,0
+CMCM.US,D,20210510,000000,10.15,10.3,10,10.05,116050.20000000001,0
+CMCM.US,D,20210511,000000,9.95,10.55,9.8,10.55,60431,0
+CMCM.US,D,20210512,000000,10.55,10.55,10.075,10.15,54461.200000000004,0
+CMCM.US,D,20210513,000000,10.25,10.475,10.05,10.1,59724.4,0
+CMCM.US,D,20210514,000000,10.15,11.25,10.15,10.85,101548,0
+CMCM.US,D,20210517,000000,10.8,11.4,10.75,11.2,59946.600000000006,0
+CMCM.US,D,20210518,000000,11.4,11.6,11.15,11.5,64462.200000000004,0
+CMCM.US,D,20210519,000000,11.3,11.7,11.245,11.65,43358,0
+CMCM.US,D,20210520,000000,11.5,11.9,11.45,11.8,42532.200000000004,0
+CMCM.US,D,20210521,000000,11.85,11.85,11.325,11.4,46619.8,0
+CMCM.US,D,20210524,000000,11.4,11.675,11.3,11.35,37943.8,0
+CMCM.US,D,20210525,000000,11.3,11.7,11.3,11.5,35435.6,0
+CMCM.US,D,20210526,000000,11.65,11.8565,11.5,11.7,70580.40000000001,0
+CMCM.US,D,20210527,000000,11.45,12,11.4,11.65,78125.6,0
+CMCM.US,D,20210528,000000,11.55,11.9,11.2,11.3,49156,0
+CMCM.US,D,20210601,000000,11.3,12.4,11.3,12.25,94555.40000000001,0
+CMCM.US,D,20210602,000000,12.05,12.25,11.65,11.75,67834.2,0
+CMCM.US,D,20210603,000000,11.6,11.65,11.1,11.3,47618,0
+CMCM.US,D,20210604,000000,11.5,11.6,11.3,11.55,61317.8,0
+CMCM.US,D,20210607,000000,11.45,11.55,11.2,11.45,39649,0
+CMCM.US,D,20210608,000000,11.7,13.4,11.55,13.2,171111,0
+CMCM.US,D,20210609,000000,13.3,13.35,12.575,12.75,95127.40000000001,0
+CMCM.US,D,20210610,000000,12.8,14.5,12.5,13.8,331811.60000000003,0
+CMCM.US,D,20210611,000000,13.4,13.75,11.5,11.7,390791.80000000005,0
+CMCM.US,D,20210614,000000,11.95,12.25,11.7,11.8,209258.40000000002,0
+CMCM.US,D,20210615,000000,11.95,11.95,11,11.05,133528.2,0
+CMCM.US,D,20210616,000000,11,11.6005,11,11.3,108013.40000000001,0
+CMCM.US,D,20210617,000000,11.4,11.7,11.25,11.4,91040.20000000001,0
+CMCM.US,D,20210618,000000,11.35,11.75,11.05,11.15,119299.8,0
+CMCM.US,D,20210621,000000,11.15,11.15,10.85,11.05,69111.8,0
+CMCM.US,D,20210622,000000,10.85,11.1,10.8,11.1,55576.4,0
+CMCM.US,D,20210623,000000,11,11.35,11,11.3,44546.200000000004,0
+CMCM.US,D,20210624,000000,11.3,11.7,11.15,11.7,43315.200000000004,0
+CMCM.US,D,20210625,000000,11.9,11.9,11.45,11.5,33981.200000000004,0
+CMCM.US,D,20210628,000000,11.65,11.9,11.4,11.8,55100.4,0
+CMCM.US,D,20210629,000000,11.75,11.9,11.5,11.55,36994.8,0
+CMCM.US,D,20210630,000000,11.5,12.5,11.25,11.85,208510,0
+CMCM.US,D,20210701,000000,11.7,11.9,11.5,11.5,66753,0
+CMCM.US,D,20210702,000000,11.4,11.5045,10.95,11.2,91958,0
+CMCM.US,D,20210706,000000,11.25,11.25,10.75,11,75343.40000000001,0
+CMCM.US,D,20210707,000000,10.85,10.9,10.2865,10.5,94897.40000000001,0
+CMCM.US,D,20210708,000000,10.25,10.5,10.15,10.25,45505,0
+CMCM.US,D,20210709,000000,10.3,10.6,10.25,10.35,46339.600000000006,0
+CMCM.US,D,20210712,000000,10.35,10.75,10.2,10.55,62048.600000000006,0
+CMCM.US,D,20210713,000000,10.7,11.1,10.4935,10.8,50384,0
+CMCM.US,D,20210714,000000,10.8,10.8,10.4555,10.5,41178,0
+CMCM.US,D,20210715,000000,10.3,10.6,10.2,10.55,39491.8,0
+CMCM.US,D,20210716,000000,10.65,10.65,10.35,10.4,55590.200000000004,0
+CMCM.US,D,20210719,000000,10.15,10.6,10.15,10.4,40503,0
+CMCM.US,D,20210720,000000,10.25,10.75,10.2,10.7,40547,0
+CMCM.US,D,20210721,000000,10.75,11.05,10.75,11,21009.800000000003,0
+CMCM.US,D,20210722,000000,10.8,11.65,10.7,11.25,106733.40000000001,0
+CMCM.US,D,20210723,000000,10.75,10.9135,10.25,10.4,126032.20000000001,0
+CMCM.US,D,20210726,000000,10.05,10.4445,10,10.05,130461.6,0
+CMCM.US,D,20210727,000000,10.05,10.25,9.55,9.55,128248,0
+CMCM.US,D,20210728,000000,9.65,10.05,9.65,9.95,52967,0
+CMCM.US,D,20210729,000000,10.15,10.25,9.875,9.9,34787.8,0
+CMCM.US,D,20210730,000000,10,10.5,9.9,10.15,58427.600000000006,0
+CMCM.US,D,20210802,000000,10.2,10.325,10,10.05,40411.600000000006,0
+CMCM.US,D,20210803,000000,10.2,10.2,9.75,9.95,45947.8,0
+CMCM.US,D,20210804,000000,9.952,10.05,9.658,9.75,31071.4,0
+CMCM.US,D,20210805,000000,9.75,10,9.7255,9.95,29305.800000000003,0
+CMCM.US,D,20210806,000000,9.9,10.225,9.9,10.1,14961.6,0
+CMCM.US,D,20210809,000000,10.05,10.8,10.0175,10.6,47024.8,0
+CMCM.US,D,20210810,000000,10.8,10.8,10.15,10.25,15734.6,0
+CMCM.US,D,20210811,000000,10.1945,11.2,10.1615,10.85,74698.8,0
+CMCM.US,D,20210812,000000,10.6,10.65,10.1885,10.25,24761.2,0
+CMCM.US,D,20210813,000000,10.25,10.25,9.9,10.05,31190.600000000002,0
+CMCM.US,D,20210816,000000,10,10.15,9.55,9.6,56995,0
+CMCM.US,D,20210817,000000,9.6,9.675,9.4,9.425,42262,0
+CMCM.US,D,20210818,000000,9.55,9.55,9.2,9.45,18991,0
+CMCM.US,D,20210819,000000,9.35,9.4,9,9.2,28446.600000000002,0
+CMCM.US,D,20210820,000000,9.05,9.6,9.05,9.35,21563.800000000003,0
+CMCM.US,D,20210823,000000,9.4,10,9.4,9.9,36097.200000000004,0
+CMCM.US,D,20210824,000000,10,10.05,9.8,9.9,36191,0
+CMCM.US,D,20210825,000000,9.8,9.8,9.4,9.4,31298.600000000002,0
+CMCM.US,D,20210826,000000,9.5,9.55,9.3945,9.5,23275.4,0
+CMCM.US,D,20210827,000000,9.45,9.75,9.4,9.65,19597,0
+CMCM.US,D,20210830,000000,9.65,10,9.55,9.95,38846.4,0
+CMCM.US,D,20210831,000000,10,10.25,9.85,10.15,28496,0
+CMCM.US,D,20210901,000000,10.25,10.4,9.95,10.05,68876.40000000001,0
+CMCM.US,D,20210902,000000,10.15,10.35,10,10.1,26504.2,0
+CMCM.US,D,20210903,000000,10.1,10.2,9.9,10.2,15536,0
+CMCM.US,D,20210907,000000,10.15,10.3,9.65,10.15,105823.40000000001,0
+CMCM.US,D,20210908,000000,10.1,10.1,9.5,9.7,75586.8,0
+CMCM.US,D,20210909,000000,9.5,9.9,9.5,9.65,39407.600000000006,0
+CMCM.US,D,20210910,000000,9.85,9.85,9.5,9.55,24667.4,0
+CMCM.US,D,20210913,000000,9.65,9.725,9.5,9.6,15360.400000000001,0
+CMCM.US,D,20210914,000000,9.55,9.6,9.5,9.6,9761.6,0
+CMCM.US,D,20210915,000000,9.45,9.5,8.95,9.25,132251.80000000002,0
+CMCM.US,D,20210916,000000,9.15,9.35,9,9.05,41975.600000000006,0
+CMCM.US,D,20210917,000000,9.05,9.1,8.7,8.7,89007.20000000001,0
+CMCM.US,D,20210920,000000,8.6,8.7,8.05,8.15,66442.40000000001,0
+CMCM.US,D,20210921,000000,8.15,8.2,8,8,51716.200000000004,0
+CMCM.US,D,20210922,000000,8.35,8.4005,8.15,8.35,33288.4,0
+CMCM.US,D,20210923,000000,8.4,8.45,8.2,8.35,40836.4,0
+CMCM.US,D,20210924,000000,8.15,8.257,8.15,8.15,20909.600000000002,0
+CMCM.US,D,20210927,000000,8.15,8.5,8.1,8.3,34816.4,0
+CMCM.US,D,20210928,000000,8.15,8.4,8.15,8.2,27609.4,0
+CMCM.US,D,20210929,000000,8.15,8.2495,8.15,8.2,10169.2,0
+CMCM.US,D,20210930,000000,8.15,8.4,8.15,8.15,23614.800000000003,0
+CMCM.US,D,20211001,000000,8.25,8.3,8.1,8.15,17954.600000000002,0
+CMCM.US,D,20211004,000000,8.1,8.15,8,8.05,22648.2,0
+CMCM.US,D,20211005,000000,8,8.2,7.95,8,42164.8,0
+CMCM.US,D,20211006,000000,8.05,8.05,7.75,7.95,18156.8,0
+CMCM.US,D,20211007,000000,8.05,8.15,8,8.1,21475.2,0
+CMCM.US,D,20211008,000000,8.05,8.35,7.8,7.9,44340,0
+CMCM.US,D,20211011,000000,7.95,8.1,7.9,8,23803.2,0
+CMCM.US,D,20211012,000000,8.05,8.1,7.95,8,25361,0
+CMCM.US,D,20211013,000000,8,8.1,7.8995,8,25896.600000000002,0
+CMCM.US,D,20211014,000000,7.9,8.025,7.9,8,26921.600000000002,0
+CMCM.US,D,20211015,000000,8.1,8.1,7.7,7.75,25630.600000000002,0
+CMCM.US,D,20211018,000000,7.65,7.9,7.5,7.8,51500.200000000004,0
+CMCM.US,D,20211019,000000,7.8,8.1,7.65,8.1,33233.4,0
+CMCM.US,D,20211020,000000,8.25,8.6,8.2,8.55,56482.8,0
+CMCM.US,D,20211021,000000,8.7,8.7,8.35,8.5,21669.800000000003,0
+CMCM.US,D,20211022,000000,8.5,8.55,8.175,8.2,13361.800000000001,0
+CMCM.US,D,20211025,000000,8.2,8.75,8.2,8.55,26863.2,0
+CMCM.US,D,20211026,000000,8.7,8.7,8.5,8.55,14021.6,0
+CMCM.US,D,20211027,000000,8.5,8.9,8.5,8.55,41910.4,0
+CMCM.US,D,20211028,000000,8.6,8.6,8.25,8.4,15487.800000000001,0
+CMCM.US,D,20211029,000000,8.45,8.45,8.3,8.4,9041.4,0
+CMCM.US,D,20211101,000000,8.25,8.8,8.25,8.75,31636,0
+CMCM.US,D,20211102,000000,8.6,8.75,8.3,8.35,14640.6,0
+CMCM.US,D,20211103,000000,8.3,8.75,8.3,8.65,16285,0
+CMCM.US,D,20211104,000000,8.75,8.75,8.4,8.5,14357.6,0
+CMCM.US,D,20211105,000000,8.45,8.525,8.2,8.35,19977.2,0
+CMCM.US,D,20211108,000000,8.45,8.4865,8.2635,8.35,12437.800000000001,0
+CMCM.US,D,20211109,000000,8.25,8.4,8.25,8.35,11838.2,0
+CMCM.US,D,20211110,000000,8.2,8.4,8.1,8.15,37374.6,0
+CMCM.US,D,20211111,000000,8.25,8.25,8.1,8.15,16783.4,0
+CMCM.US,D,20211112,000000,8.3,8.4,8.2005,8.35,22536.4,0
+CMCM.US,D,20211115,000000,8.45,9.15,8.4,8.55,117289,0
+CMCM.US,D,20211116,000000,8.65,8.7,8.6,8.65,19588.8,0
+CMCM.US,D,20211117,000000,8.55,8.7495,8.1,8.2,32479.800000000003,0
+CMCM.US,D,20211118,000000,8.1,8.3,7.6,7.75,69974.40000000001,0
+CMCM.US,D,20211119,000000,7.7,7.8,7.55,7.6,31090.600000000002,0
+CMCM.US,D,20211122,000000,7.55,7.85,7.5,7.5,33351.6,0
+CMCM.US,D,20211123,000000,7.5,7.95,7.5,7.95,45631.8,0
+CMCM.US,D,20211124,000000,7.9,7.9,7.55,7.6,36594.6,0
+CMCM.US,D,20211126,000000,7.6,7.6,7.1,7.2,45997.8,0
+CMCM.US,D,20211129,000000,7.15,7.345,7.05,7.05,16205.6,0
+CMCM.US,D,20211130,000000,7,7.075,6.575,6.95,69823.6,0
+CMCM.US,D,20211201,000000,6.9,7.15,6.55,6.6,29889,0
+CMCM.US,D,20211202,000000,6.5,6.757,6.5,6.6,26815.800000000003,0
+CMCM.US,D,20211203,000000,6.55,6.625,6.16,6.3,71971.2,0
+CMCM.US,D,20211206,000000,6.3,6.45,6.1,6.4,24231.2,0
+CMCM.US,D,20211207,000000,6.45,6.85,6.45,6.8,21849.4,0
+CMCM.US,D,20211208,000000,6.95,7.1,6.65,6.8,29992.2,0
+CMCM.US,D,20211209,000000,6.6,6.85,6.6,6.65,6732.6,0
+CMCM.US,D,20211210,000000,6.65,6.75,6.55,6.65,19688,0
+CMCM.US,D,20211213,000000,6.5,6.55,6.25,6.4,48013.600000000006,0
+CMCM.US,D,20211214,000000,6.4,6.491,5.95,6,21371.600000000002,0
+CMCM.US,D,20211215,000000,6.15,6.15,5.654,5.85,42463.600000000006,0
+CMCM.US,D,20211216,000000,5.85,6.3,5.85,6.15,30973.2,0
+CMCM.US,D,20211217,000000,6.2,6.2,6,6.05,10576.800000000001,0
+CMCM.US,D,20211220,000000,5.85,6,5.758,5.8,19360.4,0
+CMCM.US,D,20211221,000000,6.25,6.25,5.8,5.85,27255.2,0
+CMCM.US,D,20211222,000000,5.75,5.9,5.75,5.85,17472.2,0
+CMCM.US,D,20211223,000000,5.95,6.2,5.85,6.2,16392.4,0
+CMCM.US,D,20211227,000000,6.2,6.2,6.05,6.05,13439.400000000001,0
+CMCM.US,D,20211228,000000,5.9,6.15,5.9,6.05,16280.800000000001,0
+CMCM.US,D,20211229,000000,6.1,6.1,5.9,5.95,12437.400000000001,0
+CMCM.US,D,20211230,000000,6,6.45,5.901,6.45,28815.2,0
+CMCM.US,D,20211231,000000,6.35,7.15,6.2,6.85,45793,0
+CMCM.US,D,20220103,000000,6.3,6.85,6.3,6.85,13319.6,0
+CMCM.US,D,20220104,000000,6.8,6.95,6.55,6.7,19015.600000000002,0
+CMCM.US,D,20220105,000000,6.578,6.9,6.578,6.7,10439.800000000001,0
+CMCM.US,D,20220106,000000,6.9,6.9,6.55,6.75,8019.400000000001,0
+CMCM.US,D,20220107,000000,6.7,6.825,6.4,6.4,10343.6,0
+CMCM.US,D,20220110,000000,6.65,7.05,6.45,6.95,29446.600000000002,0
+CMCM.US,D,20220111,000000,6.95,7.2,6.923,7.2,20017.2,0
+CMCM.US,D,20220112,000000,7.5,7.5,7.2,7.45,11762.6,0
+CMCM.US,D,20220113,000000,7.25,7.7,7.25,7.45,20652.800000000003,0
+CMCM.US,D,20220114,000000,7.5,7.75,7.3,7.55,16369.800000000001,0
+CMCM.US,D,20220118,000000,7.6,7.75,7.35,7.5,22791,0
+CMCM.US,D,20220119,000000,7.5,7.55,7.1,7.1,19707.2,0
+CMCM.US,D,20220120,000000,7.3,7.6965,7.15,7.35,23446,0
+CMCM.US,D,20220121,000000,7.25,7.25,6.6,6.6,21011.800000000003,0
+CMCM.US,D,20220124,000000,6.5,6.5,5.85,6.05,48078.4,0
+CMCM.US,D,20220125,000000,6.1,6.2,5.955,6,21989.600000000002,0
+CMCM.US,D,20220126,000000,6.2,6.3,6,6.1,8813,0
+CMCM.US,D,20220127,000000,6,6.05,5.8,5.8,27528.600000000002,0
+CMCM.US,D,20220128,000000,5.8005,6.05,5.765,5.95,15053,0
+CMCM.US,D,20220131,000000,5.85,6.3,5.85,6.2,7984,0
+CMCM.US,D,20220201,000000,6.1,6.5,6.1,6.5,9129.4,0
+CMCM.US,D,20220202,000000,6.5,6.6,6.259,6.6,6010.200000000001,0
+CMCM.US,D,20220203,000000,6.3,6.65,6.3,6.45,4331.6,0
+CMCM.US,D,20220204,000000,6.3,6.65,6.3,6.6,4223.6,0
+CMCM.US,D,20220207,000000,6.6,6.75,6.56,6.65,9207.800000000001,0
+CMCM.US,D,20220208,000000,6.6,6.6,6.45,6.475,11685.2,0
+CMCM.US,D,20220209,000000,6.4,6.55,6.4,6.55,28741.2,0
+CMCM.US,D,20220210,000000,6.55,6.7,6.4865,6.6,13057.6,0
+CMCM.US,D,20220211,000000,6.564,6.7,6.4,6.5,9073.6,0
+CMCM.US,D,20220214,000000,6.55,6.6,6.45,6.55,4616.6,0
+CMCM.US,D,20220215,000000,6.45,6.8,6.45,6.8,14603.400000000001,0
+CMCM.US,D,20220216,000000,6.8,6.9,6.7,6.85,7316,0
+CMCM.US,D,20220217,000000,6.95,6.95,6.5,6.7,5160.400000000001,0
+CMCM.US,D,20220218,000000,6.55,6.7,6.3,6.3,13770,0
+CMCM.US,D,20220222,000000,6.25,6.325,6.15,6.3,5103,0
+CMCM.US,D,20220223,000000,6.3,6.3,6.15,6.163,2979.2000000000003,0
+CMCM.US,D,20220224,000000,6.05,6.75,5.85,6.55,112178.8,0
+CMCM.US,D,20220225,000000,6.3,6.7,6.25,6.489,62528.200000000004,0
+CMCM.US,D,20220228,000000,6.3,6.55,6.1,6.4,22409.600000000002,0
+CMCM.US,D,20220301,000000,6.45,6.65,6.1,6.25,8184.200000000001,0
+CMCM.US,D,20220302,000000,6.15,6.25,6.05,6.175,3589,0
+CMCM.US,D,20220303,000000,6.1,6.2,5.75,5.8,13593.800000000001,0
+CMCM.US,D,20220304,000000,5.85,5.925,5.55,5.6,12389.6,0
+CMCM.US,D,20220307,000000,5.55,5.7,5.15,5.15,19698.4,0
+CMCM.US,D,20220308,000000,4.912,6.1,4.912,6,148040.6,0
+CMCM.US,D,20220309,000000,5.75,5.75,5.1,5.2,48959.600000000006,0
+CMCM.US,D,20220310,000000,5.3,5.3005,4.45,4.6615,47412,0
+CMCM.US,D,20220311,000000,4.75,4.7505,4.321,4.4005,43696.4,0
+CMCM.US,D,20220314,000000,4.36,4.36,3.2575,3.425,106034.6,0
+CMCM.US,D,20220315,000000,3.333,3.6785,3.3005,3.6645,68304.6,0
+CMCM.US,D,20220316,000000,4.125,4.4,3.95,4.251,85450.40000000001,0
+CMCM.US,D,20220317,000000,4.123,4.299,3.95,4.2205,21786.600000000002,0
+CMCM.US,D,20220318,000000,4.2,5,4.2,5,53891.600000000006,0
+CMCM.US,D,20220321,000000,4.8965,5.011,4.6685,4.755,54137.200000000004,0
+CMCM.US,D,20220322,000000,5.1,5.6,5,5.2,68966,0
+CMCM.US,D,20220323,000000,5.15,5.5,5.0525,5.25,32912.200000000004,0
+CMCM.US,D,20220324,000000,5.35,5.35,5,5.15,12424.400000000001,0
+CMCM.US,D,20220325,000000,5.1,5.2,4.8005,5,26063.2,0
+CMCM.US,D,20220328,000000,5,5.1455,4.815,5,7845.8,0
+CMCM.US,D,20220329,000000,5.15,5.25,4.8545,5.25,11700.6,0
+CMCM.US,D,20220330,000000,5.159,5.25,5.05,5.05,6676.8,0
+CMCM.US,D,20220331,000000,5.05,5.15,4.815,4.8475,22205.800000000003,0
+CMCM.US,D,20220401,000000,5,5.05,4.949,5,8155,0
+CMCM.US,D,20220404,000000,5,5.25,5,5.25,20336.4,0
+CMCM.US,D,20220405,000000,5.25,5.25,5,5.1,7097.6,0
+CMCM.US,D,20220406,000000,5.1,5.15,4.85,5.1,9418.6,0
+CMCM.US,D,20220407,000000,5,5.15,4.85,4.9505,6838.400000000001,0
+CMCM.US,D,20220408,000000,4.8845,4.9585,4.85,4.9275,9928.400000000001,0
+CMCM.US,D,20220411,000000,4.9495,4.9495,4.66,4.8,6013.200000000001,0
+CMCM.US,D,20220412,000000,4.8,4.9505,4.75,4.9,5301,0
+CMCM.US,D,20220413,000000,4.65,4.95,4.65,4.95,8748.800000000001,0
+CMCM.US,D,20220414,000000,4.95,4.95,4.8,4.95,2162.4,0
+CMCM.US,D,20220418,000000,4.85,4.9,4.704,4.715,3303.2000000000003,0
+CMCM.US,D,20220419,000000,4.8495,4.85,4.5155,4.8425,9084.2,0
+CMCM.US,D,20220420,000000,4.8495,4.8495,4.357,4.5005,14199,0
+CMCM.US,D,20220421,000000,4.4,4.7,4.4,4.4005,8336.6,0
+CMCM.US,D,20220422,000000,4.5995,4.6725,4.4,4.451,10535.2,0
+CMCM.US,D,20220425,000000,4.25,4.4,4.2,4.4,5782.6,0
+CMCM.US,D,20220426,000000,4.25,4.35,4.1505,4.25,9827.6,0
+CMCM.US,D,20220427,000000,4.2,4.4,4.05,4.05,8217.2,0
+CMCM.US,D,20220428,000000,4.0395,4.35,4.02774,4.35,12472.6,0
+CMCM.US,D,20220429,000000,4.4995,4.55,4,4,15402.2,0
+CMCM.US,D,20220502,000000,4.2995,4.326,4,4.3,8380.6,0
+CMCM.US,D,20220503,000000,4.35,4.35,4.0455,4.2765,3401.4,0
+CMCM.US,D,20220504,000000,4.2,4.35,3.939,4.3225,7510,0
+CMCM.US,D,20220505,000000,4.2035,4.2035,4.0005,4.17,8709.4,0
+CMCM.US,D,20220506,000000,3.9,4.1285,3.9,4.044,3710,0
+CMCM.US,D,20220509,000000,4.05,4.05,3.7,3.8445,8638,0
+CMCM.US,D,20220510,000000,3.75,3.9,3.5,3.763,5191,0
+CMCM.US,D,20220511,000000,3.85,3.85,3.6,3.7505,7291.8,0
+CMCM.US,D,20220512,000000,3.6465,3.75,3.5,3.6245,12125.6,0
+CMCM.US,D,20220513,000000,3.7995,3.7995,3.55,3.78,18032.600000000002,0
+CMCM.US,D,20220516,000000,3.922,3.922,3.587,3.635,6321.8,0
+CMCM.US,D,20220517,000000,3.57,3.723,3.57,3.655,4311.400000000001,0
+CMCM.US,D,20220518,000000,3.655,3.7,3.6,3.6,2058.8,0
+CMCM.US,D,20220519,000000,3.7,3.7,3.5,3.69,4417.2,0
+CMCM.US,D,20220520,000000,3.75,3.75,3.5,3.6035,2485.6000000000004,0
+CMCM.US,D,20220523,000000,3.4,3.599,3.4,3.5505,6483.400000000001,0
+CMCM.US,D,20220524,000000,3.408,3.6,3.4,3.4505,6338.6,0
+CMCM.US,D,20220525,000000,3.55,3.55,3.4,3.4,2337.8,0
+CMCM.US,D,20220526,000000,3.4,3.77,3.35,3.75,17262,0
+CMCM.US,D,20220527,000000,3.8,3.913,3.5,3.51,23673.2,0
+CMCM.US,D,20220531,000000,3.355,3.75,3.355,3.4355,7867,0
+CMCM.US,D,20220601,000000,3.6995,3.6995,3.5035,3.5505,1805.6000000000001,0
+CMCM.US,D,20220602,000000,3.4,3.697,3.4,3.632,6604,0
+CMCM.US,D,20220603,000000,3.45,3.6,3.45,3.55,1775.4,0
+CMCM.US,D,20220606,000000,3.6,3.611,2.99224,3.441,67997,0
+CMCM.US,D,20220607,000000,3.6,3.6,3.502,3.5615,4003.6000000000004,0
+CMCM.US,D,20220608,000000,3.5845,3.905,3.5035,3.9045,18777.8,0
+CMCM.US,D,20220609,000000,3.7875,3.9,3.633,3.85,22939.800000000003,0
+CMCM.US,D,20220610,000000,3.6575,3.805,3.5695,3.7,6136,0
+CMCM.US,D,20220613,000000,3.7495,3.7495,3.4485,3.55,2721.8,0
+CMCM.US,D,20220614,000000,3.55,3.8455,3.55,3.674,21059.4,0
+CMCM.US,D,20220615,000000,3.65,3.894,3.5555,3.796,10594,0
+CMCM.US,D,20220616,000000,3.5965,3.75,3.4875,3.6365,12573.400000000001,0
+CMCM.US,D,20220617,000000,3.6365,3.844,3.636,3.765,12245.400000000001,0
+CMCM.US,D,20220621,000000,3.76433,3.95,3.663,3.9,16327.800000000001,0
+CMCM.US,D,20220622,000000,3.85,3.9,3.738,3.7505,6212,0
+CMCM.US,D,20220623,000000,3.9715,3.9805,3.7305,3.789,15117.2,0
+CMCM.US,D,20220624,000000,3.65,4.05,3.65,3.935,18404.600000000002,0
+CMCM.US,D,20220627,000000,3.8335,3.935,3.735,3.824,13837.800000000001,0
+CMCM.US,D,20220628,000000,3.9,3.984,3.6635,3.75,13096.2,0
+CMCM.US,D,20220629,000000,3.75,3.75,3.5,3.501,26085.600000000002,0
+CMCM.US,D,20220630,000000,3.5,3.55,3.25,3.4515,10721.400000000001,0
+CMCM.US,D,20220701,000000,3.3395,3.7005,3.3395,3.4505,8442,0
+CMCM.US,D,20220705,000000,3.3,3.55,3.3,3.4165,10698.2,0
+CMCM.US,D,20220706,000000,3.4,3.4885,3.4,3.47,813.8000000000001,0
+CMCM.US,D,20220707,000000,3.4,3.7,3.4,3.6625,11302.800000000001,0
+CMCM.US,D,20220708,000000,3.5,3.75,3.5,3.74,6196,0
+CMCM.US,D,20220711,000000,3.55,3.602,3.5,3.513,15268.400000000001,0
+CMCM.US,D,20220712,000000,3.7495,3.7495,3.5,3.649,11417.6,0
+CMCM.US,D,20220713,000000,3.7,3.7,3.55,3.6685,3282,0
+CMCM.US,D,20220714,000000,3.6685,3.682,3.55,3.6265,2060,0
+CMCM.US,D,20220715,000000,3.6645,3.6645,3.6,3.624,3203.4,0
+CMCM.US,D,20220718,000000,3.55,3.8995,3.541,3.885,35933,0
+CMCM.US,D,20220719,000000,3.885,4.03,3.75,3.7555,12380.2,0
+CMCM.US,D,20220720,000000,3.7555,3.85,3.5,3.625,13560,0
+CMCM.US,D,20220721,000000,3.55,3.694,3.55,3.694,23592.4,0
+CMCM.US,D,20220722,000000,3.8,3.8,3.587,3.7575,10987.2,0
+CMCM.US,D,20220725,000000,3.8495,3.8495,3.6755,3.75,12484.6,0
+CMCM.US,D,20220726,000000,3.7495,3.7495,3.55,3.7415,1720.6000000000001,0
+CMCM.US,D,20220727,000000,3.55,3.7,3.55,3.661,3909.2000000000003,0
+CMCM.US,D,20220728,000000,3.71695,3.71695,3.55,3.625,21751.4,0
+CMCM.US,D,20220729,000000,3.65,3.6885,3.542,3.6445,5931.8,0
+CMCM.US,D,20220801,000000,3.35,3.675,3.35,3.4785,15614.6,0
+CMCM.US,D,20220802,000000,3.65,3.6825,3.4505,3.6525,7012.8,0
+CMCM.US,D,20220803,000000,3.5625,3.73,3.5,3.65,8375.2,0
+CMCM.US,D,20220804,000000,3.5,3.673,3.5,3.6385,5484,0
+CMCM.US,D,20220805,000000,3.7,3.7,3.5165,3.65,1432.4,0
+CMCM.US,D,20220808,000000,3.65,3.69,3.591,3.69,6251.6,0
+CMCM.US,D,20220809,000000,3.6005,3.6945,3.5495,3.6945,1196.4,0
+CMCM.US,D,20220810,000000,3.699,3.94,3.649,3.9,22151.2,0
+CMCM.US,D,20220811,000000,3.7175,3.9005,3.7175,3.8445,6982.200000000001,0
+CMCM.US,D,20220812,000000,3.8325,3.8325,3.62524,3.725,6623.8,0
+CMCM.US,D,20220815,000000,3.85,3.8505,3.555,3.7,5563.6,0
+CMCM.US,D,20220816,000000,3.7,3.7635,3.6,3.7635,4530.8,0
+CMCM.US,D,20220817,000000,3.8195,3.8195,3.61,3.7,1361.4,0
+CMCM.US,D,20220818,000000,3.7495,3.7495,3.6,3.6335,1543,0
+CMCM.US,D,20220819,000000,3.7195,3.7195,3.609,3.609,2993.8,0
+CMCM.US,D,20220822,000000,3.55,3.722,3.5,3.626,3826.8,0
+CMCM.US,D,20220823,000000,3.55,3.683,3.55,3.6565,6829.200000000001,0
+CMCM.US,D,20220824,000000,3.6,3.624,3.4324,3.5745,22553.2,0
+CMCM.US,D,20220825,000000,3.65,3.65,3.427,3.575,12374.6,0
+CMCM.US,D,20220826,000000,3.5,3.693,3.4505,3.5235,10345,0
+CMCM.US,D,20220829,000000,3.45,3.6385,3.4,3.575,12267.6,0
+CMCM.US,D,20220830,000000,3.4055,3.5755,3.302,3.3025,12309.2,0
+CMCM.US,D,20220831,000000,3.6,3.6,3.4355,3.4585,7219.8,0
+CMCM.US,D,20220901,000000,3.4,3.462,3.349,3.349,9656.6,0
+CMCM.US,D,20220902,000000,4.91,6.5,3.41,3.7,7410108,0
+CMCM.US,D,20220906,000000,3.47,3.48,2.8,2.83,475646,0
+CMCM.US,D,20220907,000000,2.8,3.44,2.77,3.33,277355,0
+CMCM.US,D,20220908,000000,3.2,3.28,2.99,2.99,84038,0
+CMCM.US,D,20220909,000000,3.01,3.18,2.99,3.09,37148,0
+CMCM.US,D,20220912,000000,3.25,3.2518,3.01,3.09,96903,0
+CMCM.US,D,20220913,000000,3.01,3.3199,2.98,3.03,243916,0
+CMCM.US,D,20220914,000000,2.99,3.02,2.9,2.96,47716,0
+CMCM.US,D,20220915,000000,2.95,2.9785,2.9,2.96,23584,0
+CMCM.US,D,20220916,000000,3,3,2.86,2.92,53140,0
+CMCM.US,D,20220919,000000,2.88,2.93,2.8311,2.93,15115,0
+CMCM.US,D,20220920,000000,2.84,2.96,2.75,2.91,37136,0
+CMCM.US,D,20220921,000000,2.66,2.92,2.66,2.9,31049,0
+CMCM.US,D,20220922,000000,2.79,2.79,2.595,2.69,39582,0
+CMCM.US,D,20220923,000000,2.57,2.61,2.5086,2.57,28906,0
+CMCM.US,D,20220926,000000,2.51,2.5997,2.21,2.28,59332,0
+CMCM.US,D,20220927,000000,2.35,2.425,2.28,2.39,35454,0
+CMCM.US,D,20220928,000000,2.33,2.46,2.25,2.46,11635,0
+CMCM.US,D,20220929,000000,2.3,2.36,2.07,2.27,70166,0
+CMCM.US,D,20220930,000000,2.06,2.182,1.965,2.01,170918,0
+CMCM.US,D,20221003,000000,1.96,2.1937,1.96,2.16,13420,0
+CMCM.US,D,20221004,000000,2.21,2.25,2.2,2.22,12537,0
+CMCM.US,D,20221005,000000,2.19,2.36,2.19,2.33,38635,0
+CMCM.US,D,20221006,000000,2.3,2.37,2.26,2.33,41821,0
+CMCM.US,D,20221007,000000,2.39,2.39,2.22,2.29,59820,0
+CMCM.US,D,20221010,000000,2.26,2.3,2.03,2.15,44587,0
+CMCM.US,D,20221011,000000,2.14,2.24,2.09,2.09,20664,0
+CMCM.US,D,20221012,000000,2.09,2.13,2,2.12,18292,0
+CMCM.US,D,20221013,000000,2.02,2.0699,1.84,2.01,62386,0
+CMCM.US,D,20221014,000000,2.02,2.145,1.95,1.99,10882,0
+CMCM.US,D,20221017,000000,1.95,2.08,1.95,2.04,72289,0
+CMCM.US,D,20221018,000000,2.02,2.08,2.02,2.08,16889,0
+CMCM.US,D,20221019,000000,2.04,2.05,1.94,1.97,9883,0
+CMCM.US,D,20221020,000000,1.98,2.04,1.96,1.98,17159,0
+CMCM.US,D,20221021,000000,1.99,2,1.9448,2,3814,0
+CMCM.US,D,20221024,000000,1.93,1.96,1.82,1.875,65026,0
+CMCM.US,D,20221025,000000,1.9,1.9546,1.8,1.91,15470,0
+CMCM.US,D,20221026,000000,1.92,1.97,1.88,1.93,23704,0
+CMCM.US,D,20221027,000000,1.9,1.94,1.83,1.9,28090,0
+CMCM.US,D,20221028,000000,1.86,1.97,1.85,1.88,14599,0
+CMCM.US,D,20221031,000000,1.9,1.93,1.81,1.82,46751,0
+CMCM.US,D,20221101,000000,1.9,1.9,1.72,1.72,56757,0
+CMCM.US,D,20221102,000000,1.7,1.79,1.7,1.7,32566,0
+CMCM.US,D,20221103,000000,1.7,1.72,1.65,1.66,69557,0
+CMCM.US,D,20221104,000000,1.65,1.76,1.65,1.73,70781,0
+CMCM.US,D,20221107,000000,1.71,1.7502,1.69,1.74,29560,0
+CMCM.US,D,20221108,000000,1.76,1.76,1.65,1.67,44687,0
+CMCM.US,D,20221109,000000,1.61,1.65,1.56,1.5701,37927,0
+CMCM.US,D,20221110,000000,1.64,1.64,1.505,1.51,68942,0
+CMCM.US,D,20221111,000000,1.51,1.6692,1.41,1.54,131251,0
+CMCM.US,D,20221114,000000,1.58,1.65,1.52,1.63,43763,0
+CMCM.US,D,20221115,000000,1.6,1.91,1.6,1.9,172821,0
+CMCM.US,D,20221116,000000,1.91,1.9199,1.815,1.845,17867,0
+CMCM.US,D,20221117,000000,1.77,1.88,1.76,1.86,21880,0
+CMCM.US,D,20221118,000000,1.82,1.89,1.82,1.89,6398,0
+CMCM.US,D,20221121,000000,1.8361,1.861,1.8,1.81,20845,0
+CMCM.US,D,20221122,000000,1.8002,1.83,1.75,1.81,25662,0
+CMCM.US,D,20221123,000000,1.78,1.82,1.78,1.8,7784,0
+CMCM.US,D,20221125,000000,1.7993,1.8,1.7585,1.7585,1240,0
+CMCM.US,D,20221128,000000,1.77,1.88,1.77,1.85,35274,0
+CMCM.US,D,20221129,000000,1.82,1.85,1.79,1.81,6210,0
+CMCM.US,D,20221130,000000,1.65,1.9988,1.65,1.89,160637,0
+CMCM.US,D,20221201,000000,1.73,1.9399,1.73,1.9,42865,0
+CMCM.US,D,20221202,000000,1.81,2.0799,1.81,2.04,54083,0
+CMCM.US,D,20221205,000000,2.07,2.07,1.94,1.99,41497,0
+CMCM.US,D,20221206,000000,1.94,2.0199,1.8975,1.95,23505,0
+CMCM.US,D,20221207,000000,1.9347,1.9829,1.92,1.93,15559,0
+CMCM.US,D,20221208,000000,2.01,2.09,1.9,2.04,34885,0
+CMCM.US,D,20221209,000000,2,2.2124,2,2.08,129525,0
+CMCM.US,D,20221212,000000,2.05,2.05,1.9,1.9,29482,0
+CMCM.US,D,20221213,000000,2.02,2.02,1.915,1.96,39100,0
+CMCM.US,D,20221214,000000,1.91,1.977,1.8823,1.9001,45178,0
+CMCM.US,D,20221215,000000,1.9,2.05,1.9,1.96,13902,0
+CMCM.US,D,20221216,000000,1.94,2.07,1.9,2.07,92553,0
+CMCM.US,D,20221219,000000,2.07,2.18,2.02,2.1,58387,0
+CMCM.US,D,20221220,000000,2.1,2.1,1.9,1.93,44869,0
+CMCM.US,D,20221221,000000,1.87,2,1.87,2,96409,0
+CMCM.US,D,20221222,000000,2,2,1.88,1.88,25508,0
+CMCM.US,D,20221223,000000,1.84,1.95,1.84,1.91,65707,0
+CMCM.US,D,20221227,000000,1.86,1.99,1.86,1.95,45585,0
+CMCM.US,D,20221228,000000,1.94,1.94,1.85,1.85,13701,0
+CMCM.US,D,20221229,000000,1.83,1.885,1.83,1.87,11515,0
+CMCM.US,D,20221230,000000,1.85,1.86,1.8,1.84,91605,0
+CMCM.US,D,20230103,000000,1.84,1.8935,1.84,1.89,86069,0
+CMCM.US,D,20230104,000000,1.85,2.06,1.85,2.06,78532,0
+CMCM.US,D,20230105,000000,2.01,2.14,2.01,2.14,77279,0
+CMCM.US,D,20230106,000000,2.09,2.2527,2.09,2.23,63361,0
+CMCM.US,D,20230109,000000,2.28,2.6126,2.25,2.61,192997,0
+CMCM.US,D,20230110,000000,2.53,2.65,2.46,2.53,38497,0
+CMCM.US,D,20230111,000000,2.53,2.6,2.5,2.51,50241,0
+CMCM.US,D,20230112,000000,2.52,2.5391,2.44,2.44,22485,0
+CMCM.US,D,20230113,000000,2.44,2.57,2.4378,2.54,32177,0
+CMCM.US,D,20230117,000000,2.51,2.56,2.5,2.56,35499,0
+CMCM.US,D,20230118,000000,2.525,2.525,2.29,2.29,65898,0
+CMCM.US,D,20230119,000000,2.26,2.3199,2.26,2.27,11274,0
+CMCM.US,D,20230120,000000,2.3,2.47,2.3,2.44,25953,0
+CMCM.US,D,20230123,000000,2.42,2.65,2.42,2.63,46046,0
+CMCM.US,D,20230124,000000,2.58,2.58,2.5,2.55,28496,0
+CMCM.US,D,20230125,000000,2.51,2.5373,2.45,2.52,11274,0
+CMCM.US,D,20230126,000000,2.5,2.65,2.48,2.65,22006,0
+CMCM.US,D,20230127,000000,2.62,2.86,2.57,2.82,127120,0
+CMCM.US,D,20230130,000000,2.67,2.85,2.67,2.7309,45821,0
+CMCM.US,D,20230131,000000,2.69,2.79,2.66,2.72,61838,0
+CMCM.US,D,20230201,000000,2.76,2.92,2.76,2.9,88521,0
+CMCM.US,D,20230202,000000,2.84,2.951,2.83,2.88,42027,0
+CMCM.US,D,20230203,000000,2.86,2.95,2.81,2.94,30429,0
+CMCM.US,D,20230206,000000,2.83,2.98,2.8142,2.91,54922,0
+CMCM.US,D,20230207,000000,2.98,3.3599,2.91,3.1,193807,0
+CMCM.US,D,20230208,000000,3.1,3.1545,2.8999,3.15,101513,0
+CMCM.US,D,20230209,000000,3.15,3.58,3.08,3.44,123286,0
+CMCM.US,D,20230210,000000,3.34,3.35,2.95,3,73210,0
+CMCM.US,D,20230213,000000,2.9426,2.9999,2.93,2.95,43469,0
+CMCM.US,D,20230214,000000,2.95,3.04,2.95,3.02,12473,0
+CMCM.US,D,20230215,000000,3.03,3.19,2.98,3.17,43766,0
+CMCM.US,D,20230216,000000,3.18,3.23,3.05,3.11,29227,0
+CMCM.US,D,20230217,000000,3.02,3.0544,2.91,2.93,31636,0
+CMCM.US,D,20230221,000000,2.9,2.9102,2.76,2.81,13008,0
+CMCM.US,D,20230222,000000,2.76,2.7847,2.7,2.71,13596,0
+CMCM.US,D,20230223,000000,2.82,2.82,2.71,2.72,13885,0
+CMCM.US,D,20230224,000000,2.7,2.7,2.5683,2.59,10761,0
+CMCM.US,D,20230227,000000,2.59,2.59,2.4201,2.48,33065,0
+CMCM.US,D,20230228,000000,2.48,2.6,2.47,2.55,30307,0
+CMCM.US,D,20230301,000000,2.49,2.64,2.49,2.61,3640,0
+CMCM.US,D,20230302,000000,2.64,2.64,2.3201,2.38,88546,0
+CMCM.US,D,20230303,000000,2.4,2.53,2.4,2.4801,19815,0
+CMCM.US,D,20230306,000000,2.54,2.54,2.35,2.44,22437,0
+CMCM.US,D,20230307,000000,2.36,2.43,2.35,2.4,15451,0
+CMCM.US,D,20230308,000000,2.34,2.3878,2.2599,2.29,12893,0
+CMCM.US,D,20230309,000000,2.3,2.35,2.1385,2.21,13314,0
+CMCM.US,D,20230310,000000,2.15,2.25,2.15,2.23,10715,0
+CMCM.US,D,20230313,000000,2.18,2.25,2.18,2.22,6558,0
+CMCM.US,D,20230314,000000,2.22,2.3,2.1699,2.1699,9915,0
+CMCM.US,D,20230315,000000,2.17,2.2,2.15,2.2,8047,0
+CMCM.US,D,20230316,000000,2.15,2.25,2.15,2.21,9644,0
+CMCM.US,D,20230317,000000,2.17,2.22,2.155,2.18,15290,0
+CMCM.US,D,20230320,000000,2.15,2.17,2.11,2.16,16399,0
+CMCM.US,D,20230321,000000,2.16,2.23,2.16,2.23,3417,0
+CMCM.US,D,20230322,000000,2.19,2.2799,2.19,2.23,35145,0
+CMCM.US,D,20230323,000000,2.25,2.33,2.23,2.2357,14803,0
+CMCM.US,D,20230324,000000,2.265,2.267,2.21,2.25,4437,0
+CMCM.US,D,20230327,000000,2.24,2.24,2.2107,2.24,3030,0
+CMCM.US,D,20230328,000000,2.2201,2.23,2.21,2.23,3248,0
+CMCM.US,D,20230329,000000,2.23,2.3,2.2108,2.255,11414,0
+CMCM.US,D,20230330,000000,2.3,2.4411,2.24,2.44,37948,0
+CMCM.US,D,20230331,000000,2.43,2.68,2.4062,2.61,24273,0
+CMCM.US,D,20230403,000000,2.68,2.68,2.62,2.64,12474,0
+CMCM.US,D,20230404,000000,2.62,2.6314,2.55,2.55,6939,0
+CMCM.US,D,20230405,000000,2.55,2.62,2.4,2.427,11958,0
+CMCM.US,D,20230406,000000,2.403,2.545,2.403,2.54,27722,0
+CMCM.US,D,20230410,000000,2.43,2.5399,2.43,2.48,19866,0
+CMCM.US,D,20230411,000000,2.54,2.63,2.4573,2.54,51306,0
+CMCM.US,D,20230412,000000,2.52,2.55,2.41,2.42,30982,0
+CMCM.US,D,20230413,000000,2.5,2.8696,2.43,2.8,136828,0
+CMCM.US,D,20230414,000000,2.8,2.8746,2.6016,2.75,106163,0
+CMCM.US,D,20230417,000000,2.69,2.75,2.5324,2.54,40558,0
+CMCM.US,D,20230418,000000,2.54,2.59,2.415,2.42,33768,0
+CMCM.US,D,20230419,000000,2.35,2.42,2.25,2.27,32692,0
+CMCM.US,D,20230420,000000,2.2956,2.2956,2.25,2.27,9391,0
+CMCM.US,D,20230421,000000,2.24,2.25,2.15,2.16,35477,0
+CMCM.US,D,20230424,000000,2.13,2.1982,2.13,2.16,18524,0
+CMCM.US,D,20230425,000000,2.25,2.279,2.15,2.19,6184,0
+CMCM.US,D,20230426,000000,2.22,2.23,2.15,2.17,19934,0
+CMCM.US,D,20230427,000000,2.16,2.24,2.16,2.2,21641,0
+CMCM.US,D,20230428,000000,2.2085,2.245,2.17,2.19,25173,0
+CMCM.US,D,20230501,000000,2.23,2.5246,2.225,2.45,134404,0
+CMCM.US,D,20230502,000000,2.54,2.54,2.19,2.19,36162,0
+CMCM.US,D,20230503,000000,2.3,2.33,2.17,2.175,40785,0
+CMCM.US,D,20230504,000000,2.2,2.26,2.17,2.21,8618,0
+CMCM.US,D,20230505,000000,2.2,2.32,2.2,2.23,9210,0
+CMCM.US,D,20230508,000000,2.2,2.33,2.2,2.33,7102,0
+CMCM.US,D,20230509,000000,2.25,2.3,2.241,2.27,3811,0
+CMCM.US,D,20230510,000000,2.33,2.33,2.2595,2.31,7012,0
+CMCM.US,D,20230511,000000,2.3,2.3,2.2307,2.26,6228,0
+CMCM.US,D,20230512,000000,2.24,2.26,2.16,2.18,19405,0
+CMCM.US,D,20230515,000000,2.22,2.2201,2.16,2.18,12578,0
+CMCM.US,D,20230516,000000,2.15,2.3,2.05,2.12,32701,0
+CMCM.US,D,20230517,000000,2.1,2.14,2.05,2.1,8782,0
+CMCM.US,D,20230518,000000,2.09,2.185,2.08,2.17,20825,0
+CMCM.US,D,20230519,000000,2.12,2.23,2.12,2.21,2827,0
+CMCM.US,D,20230522,000000,2.25,2.25,2.25,2.25,1006,0
+CMCM.US,D,20230523,000000,2.26,2.26,2.1707,2.2,9095,0
+CMCM.US,D,20230524,000000,2.18,2.18,2.09,2.12,15345,0
+CMCM.US,D,20230525,000000,2.14,2.17,2.0822,2.13,6388,0
+CMCM.US,D,20230526,000000,2.11,2.17,1.95,2.09,21925,0
+CMCM.US,D,20230530,000000,2.11,2.11,2.03,2.05,18050,0
+CMCM.US,D,20230531,000000,2.04,2.095,2.04,2.0901,7332,0
+CMCM.US,D,20230601,000000,2.09,2.12,2.0274,2.08,27043,0
+CMCM.US,D,20230602,000000,2.13,2.15,2.0463,2.14,14477,0
+CMCM.US,D,20230605,000000,2.1,2.16,2.0996,2.15,22315,0
+CMCM.US,D,20230606,000000,2.1493,2.1801,2.1493,2.17,10497,0
+CMCM.US,D,20230607,000000,2.15,2.16,2.12,2.1301,34324,0
+CMCM.US,D,20230608,000000,2.101,2.13,2.0399,2.12,45592,0
+CMCM.US,D,20230609,000000,2.09,2.1001,2.06,2.07,9037,0
+CMCM.US,D,20230612,000000,2.0999,2.23,2.065,2.16,22153,0
+CMCM.US,D,20230613,000000,2.14,2.1986,2.11,2.12,24965,0
+CMCM.US,D,20230614,000000,2.14,2.28,2.14,2.27,69164,0
+CMCM.US,D,20230615,000000,2.27,2.32,2.2188,2.32,5919,0
+CMCM.US,D,20230616,000000,2.28,2.3038,2.2565,2.29,15286,0
+CMCM.US,D,20230620,000000,2.46,2.55,2.2908,2.32,123355,0
+CMCM.US,D,20230621,000000,2.32,2.4026,2.312,2.33,21098,0
+CMCM.US,D,20230622,000000,2.3,2.33,2.2621,2.28,11270,0
+CMCM.US,D,20230623,000000,2.25,2.31,2.25,2.3,12767,0
+CMCM.US,D,20230626,000000,2.38,2.38,2.27,2.35,18545,0
+CMCM.US,D,20230627,000000,2.37,2.379,2.2619,2.33,6224,0
+CMCM.US,D,20230628,000000,2.3,2.483,2.3,2.43,15209,0
+CMCM.US,D,20230629,000000,2.4153,2.4299,2.35,2.35,9615,0
+CMCM.US,D,20230630,000000,2.32,2.41,2.32,2.33,9261,0
+CMCM.US,D,20230703,000000,2.33,2.4025,2.33,2.36,5770,0
+CMCM.US,D,20230705,000000,2.39,2.4272,2.3328,2.39,12227,0
+CMCM.US,D,20230706,000000,2.42,2.42,2.32,2.36,9899,0
+CMCM.US,D,20230707,000000,2.38,2.4,2.3201,2.3997,6697,0
+CMCM.US,D,20230710,000000,2.34,2.4894,2.34,2.45,21004,0
+CMCM.US,D,20230711,000000,2.44,2.52,2.4,2.43,33582,0
+CMCM.US,D,20230712,000000,2.45,2.51,2.4301,2.49,24685,0
+CMCM.US,D,20230713,000000,2.53,2.54,2.47,2.47,64138,0
+CMCM.US,D,20230714,000000,2.45,2.5454,2.45,2.5,20838,0
+CMCM.US,D,20230717,000000,2.55,2.55,2.4054,2.41,51069,0
+CMCM.US,D,20230718,000000,2.4001,2.4497,2.36,2.44,29943,0
+CMCM.US,D,20230719,000000,2.44,2.51,2.42,2.5,22330,0
+CMCM.US,D,20230720,000000,2.44,2.455,2.36,2.36,13769,0
+CMCM.US,D,20230721,000000,2.4,2.4799,2.3,2.32,24720,0
+CMCM.US,D,20230724,000000,2.31,2.4398,2.31,2.37,12483,0
+CMCM.US,D,20230725,000000,2.415,2.5,2.4,2.49,17461,0
+CMCM.US,D,20230726,000000,2.41,2.4848,2.375,2.41,9078,0
+CMCM.US,D,20230727,000000,2.48,2.48,2.3,2.31,15116,0
+CMCM.US,D,20230728,000000,2.36,2.5263,2.32,2.52,36997,0
+CMCM.US,D,20230731,000000,2.55,2.98,2.499,2.58,444051,0
+CMCM.US,D,20230801,000000,2.58,2.58,2.45,2.48,44139,0
+CMCM.US,D,20230802,000000,2.4501,2.51,2.33,2.4,46260,0
+CMCM.US,D,20230803,000000,2.35,2.49,2.35,2.45,17757,0
+CMCM.US,D,20230804,000000,2.48,2.54,2.41,2.5,25885,0
+CMCM.US,D,20230807,000000,2.47,2.61,2.47,2.51,30332,0
+CMCM.US,D,20230808,000000,2.57,2.65,2.5473,2.63,53145,0
+CMCM.US,D,20230809,000000,2.61,2.61,2.52,2.52,13664,0
+CMCM.US,D,20230810,000000,2.49,2.5319,2.48,2.52,21467,0
+CMCM.US,D,20230811,000000,2.46,2.48,2.37,2.41,20664,0
+CMCM.US,D,20230814,000000,2.41,2.41,2.18,2.31,44722,0
+CMCM.US,D,20230815,000000,2.24,2.35,2.19,2.23,9942,0
+CMCM.US,D,20230816,000000,2.16,2.32,2.1,2.12,26822,0
+CMCM.US,D,20230817,000000,2.2475,2.2475,2.11,2.11,6430,0
+CMCM.US,D,20230818,000000,2.11,2.1537,2.1,2.12,18222,0
+CMCM.US,D,20230821,000000,2.21,2.21,2.099,2.13,11128,0
+CMCM.US,D,20230822,000000,2.09,2.15,2.071,2.13,8930,0
+CMCM.US,D,20230823,000000,2.1,2.1776,2.1,2.12,7417,0
+CMCM.US,D,20230824,000000,2.12,2.1214,2.07,2.09,8826,0
+CMCM.US,D,20230825,000000,2.09,2.12,2.09,2.1,4928,0
+CMCM.US,D,20230828,000000,2.1,2.2,2.07,2.17,16213,0
+CMCM.US,D,20230829,000000,2.1495,2.27,2.1495,2.2,4015,0
+CMCM.US,D,20230830,000000,2.18,2.22,2.1598,2.2,1510,0
+CMCM.US,D,20230831,000000,2.23,2.28,2.21,2.25,4431,0
+CMCM.US,D,20230901,000000,2.3,2.3,2.24,2.24,3470,0
+CMCM.US,D,20230905,000000,2.29,2.29,2.19,2.19,6794,0
+CMCM.US,D,20230906,000000,2.2,2.21,2.12,2.12,20202,0
+CMCM.US,D,20230907,000000,2.12,2.1859,2.06,2.06,17419,0
+CMCM.US,D,20230908,000000,2.0679,2.1503,2.044,2.05,17358,0
+CMCM.US,D,20230911,000000,2.05,2.08,2.05,2.05,7043,0
+CMCM.US,D,20230912,000000,2.095,2.095,2.06,2.06,1103,0
+CMCM.US,D,20230913,000000,2.0756,2.0815,2.0756,2.0799,1829,0
+CMCM.US,D,20230914,000000,2.17,2.19,2.07,2.09,10891,0
+CMCM.US,D,20230915,000000,2.09,2.1,2,2.03,22595,0
+CMCM.US,D,20230918,000000,2.12,2.17,2.01,2.02,13251,0
+CMCM.US,D,20230919,000000,2,2.03,2,2.02,6480,0
+CMCM.US,D,20230920,000000,2.07,2.1345,2,2.0199,13192,0
+CMCM.US,D,20230921,000000,2.02,2.05,1.88,1.93,22955,0
+CMCM.US,D,20230922,000000,2.0126,2.0423,1.9233,1.97,3989,0
+CMCM.US,D,20230925,000000,1.91,1.96,1.88,1.88,6844,0
+CMCM.US,D,20230926,000000,1.85,1.9297,1.85,1.9,5317,0
+CMCM.US,D,20230927,000000,1.93,1.9634,1.9,1.91,1985,0
+CMCM.US,D,20230928,000000,1.91,1.9243,1.91,1.92,8218,0
+CMCM.US,D,20230929,000000,2.0738,2.0738,1.98,1.98,5798,0
+CMCM.US,D,20231002,000000,1.95,1.95,1.93,1.93,538,0
+CMCM.US,D,20231003,000000,1.91,1.958,1.91,1.91,1662,0
+CMCM.US,D,20231004,000000,1.91,1.912,1.72,1.72,73112,0
+CMCM.US,D,20231005,000000,1.68,1.7409,1.68,1.69,3698,0
+CMCM.US,D,20231006,000000,1.7,1.77,1.7,1.75,5014,0
+CMCM.US,D,20231009,000000,1.79,1.79,1.7438,1.7438,739,0
+CMCM.US,D,20231010,000000,1.76,1.8891,1.76,1.81,1847,0
+CMCM.US,D,20231011,000000,1.77,1.81,1.65,1.7753,9678,0
+CMCM.US,D,20231012,000000,1.73,1.73,1.71,1.71,418,0
+CMCM.US,D,20231013,000000,1.72,1.72,1.71,1.71,795,0
+CMCM.US,D,20231016,000000,1.6528,1.74,1.6528,1.7,12332,0
+CMCM.US,D,20231017,000000,1.69,1.7999,1.69,1.7,2527,0
+CMCM.US,D,20231018,000000,1.7217,1.7217,1.7,1.7,1261,0
+CMCM.US,D,20231019,000000,1.69,1.75,1.68,1.74,6515,0
+CMCM.US,D,20231020,000000,1.82,1.82,1.67,1.67,812,0
+CMCM.US,D,20231023,000000,1.64,2,1.64,1.75,15821,0
+CMCM.US,D,20231024,000000,1.84,1.84,1.7201,1.7201,3115,0
+CMCM.US,D,20231025,000000,1.73,1.75,1.73,1.74,2583,0
+CMCM.US,D,20231026,000000,1.72,1.735,1.65,1.66,15202,0
+CMCM.US,D,20231027,000000,1.6528,1.67,1.64,1.67,4138,0
+CMCM.US,D,20231030,000000,1.72,1.72,1.685,1.685,698,0
+CMCM.US,D,20231031,000000,1.67,1.7,1.67,1.7,849,0
+CMCM.US,D,20231101,000000,1.681,1.681,1.68,1.6801,2321,0
+CMCM.US,D,20231102,000000,1.7,1.72,1.66,1.6656,25112,0
+CMCM.US,D,20231103,000000,1.6906,2.2,1.69,1.95,32427,0
+CMCM.US,D,20231106,000000,1.88,2.03,1.872,1.88,3336,0
+CMCM.US,D,20231107,000000,1.88,1.9,1.79,1.9,4749,0
+CMCM.US,D,20231108,000000,1.8,1.8501,1.8,1.8501,810,0
+CMCM.US,D,20231109,000000,1.88,1.88,1.81,1.855,1346,0
+CMCM.US,D,20231110,000000,1.85,1.895,1.84,1.84,11918,0
+CMCM.US,D,20231113,000000,1.845,1.845,1.82,1.83,904,0
+CMCM.US,D,20231114,000000,1.8,1.83,1.8,1.83,1281,0
+CMCM.US,D,20231115,000000,1.97,2.19,1.97,1.985,19452,0
+CMCM.US,D,20231116,000000,1.97,2.0703,1.9603,2,6093,0
+CMCM.US,D,20231117,000000,1.94,2.14,1.94,2.14,12902,0
+CMCM.US,D,20231120,000000,2.14,2.33,2.0797,2.18,32976,0
+CMCM.US,D,20231121,000000,2.17,2.28,2.02,2.09,24139,0
+CMCM.US,D,20231122,000000,2,2.087,1.9901,2,3282,0
+CMCM.US,D,20231124,000000,2,2.08,2,2.0208,4235,0
+CMCM.US,D,20231127,000000,2.01,2.06,2.01,2.05,5775,0
+CMCM.US,D,20231128,000000,2.1,2.1,1.99,2.0084,3616,0
+CMCM.US,D,20231129,000000,2,2.015,1.9898,2.015,1870,0
+CMCM.US,D,20231130,000000,1.96,1.97,1.9163,1.97,18467,0
+CMCM.US,D,20231201,000000,1.87,1.8984,1.87,1.89,2080,0
+CMCM.US,D,20231204,000000,2,2.0401,1.92,2.02,54088,0
+CMCM.US,D,20231205,000000,1.99,2.11,1.99,2.05,10673,0
+CMCM.US,D,20231206,000000,2.01,2.2,2.0099,2.2,19652,0
+CMCM.US,D,20231207,000000,2.18,2.31,2.18,2.27,53465,0
+CMCM.US,D,20231208,000000,2.27,2.4199,2.19,2.19,29733,0
+CMCM.US,D,20231211,000000,2.3,2.3,2.12,2.17,5942,0
+CMCM.US,D,20231212,000000,2.25,2.25,2.16,2.21,4623,0
+CMCM.US,D,20231213,000000,2.16,2.29,2.13,2.24,24565,0
+CMCM.US,D,20231214,000000,2.202,2.3,2.1993,2.27,4750,0
+CMCM.US,D,20231215,000000,2.14,2.24,2.14,2.16,7176,0
+CMCM.US,D,20231218,000000,2.09,2.4,2.09,2.38,34354,0
+CMCM.US,D,20231219,000000,2.38,2.4,2.2,2.2,10143,0
+CMCM.US,D,20231220,000000,2.35,2.35,2.18,2.23,14444,0
+CMCM.US,D,20231221,000000,2.308,2.308,2.225,2.26,3830,0
+CMCM.US,D,20231222,000000,2.2,2.35,2.16,2.28,7817,0
+CMCM.US,D,20231226,000000,2.21,2.3499,2.21,2.28,11518,0
+CMCM.US,D,20231227,000000,2.26,2.31,2.25,2.25,8345,0
+CMCM.US,D,20231228,000000,2.25,2.25,2.094,2.155,17024,0
+CMCM.US,D,20231229,000000,2.1,2.3,2.1,2.28,29329,0
+CMCM.US,D,20240102,000000,2.17,2.3,2.17,2.21,2683,0
+CMCM.US,D,20240103,000000,2.15,2.28,2.15,2.19,3425,0
+CMCM.US,D,20240104,000000,2.23,2.23,2.13,2.13,1847,0
+CMCM.US,D,20240105,000000,2.14,2.26,2.14,2.2055,9554,0
+CMCM.US,D,20240108,000000,2.3,2.3,2.1257,2.1899,9676,0
+CMCM.US,D,20240109,000000,2.12,2.1999,2.12,2.1999,1210,0
+CMCM.US,D,20240110,000000,2.05,2.11,2.05,2.09,5238,0
+CMCM.US,D,20240111,000000,2.09,2.2,2.09,2.2,3855,0
+CMCM.US,D,20240112,000000,2.1,2.17,2.09,2.14,21192,0
+CMCM.US,D,20240116,000000,2.1,2.1704,2.1,2.1704,1678,0
+CMCM.US,D,20240117,000000,2.17,2.17,2.1,2.135,11255,0
+CMCM.US,D,20240118,000000,2.17,2.2494,2.1,2.2047,16004,0
+CMCM.US,D,20240119,000000,2.1693,2.17,2.15,2.15,9563,0
+CMCM.US,D,20240122,000000,2.15,2.33,2.15,2.3,21681,0
+CMCM.US,D,20240123,000000,2.27,2.3101,2.27,2.305,4022,0
+CMCM.US,D,20240124,000000,2.28,2.29,2.21,2.255,10995,0
+CMCM.US,D,20240125,000000,2.21,2.2351,2.2,2.2,31964,0
+CMCM.US,D,20240126,000000,2.15,2.19,2.11,2.11,7320,0
+CMCM.US,D,20240129,000000,2.1,2.1499,2.1,2.1499,3876,0
+CMCM.US,D,20240130,000000,2.17,2.17,2.13,2.14,5770,0
+CMCM.US,D,20240131,000000,2.08,2.08,1.9967,2.06,4565,0
+CMCM.US,D,20240201,000000,2.12,2.12,1.995,2.07,19643,0
+CMCM.US,D,20240202,000000,2.16,2.16,2.0099,2.07,11682,0
+CMCM.US,D,20240205,000000,2.07,2.0937,1.988,2.08,13028,0
+CMCM.US,D,20240206,000000,2.08,2.1001,2.03,2.1001,20180,0
+CMCM.US,D,20240207,000000,2.06,2.06,2.05,2.05,29288,0
+CMCM.US,D,20240208,000000,2.05,2.09,2.0235,2.09,4680,0
+CMCM.US,D,20240209,000000,2.12,2.12,2.01,2.1,29880,0
+CMCM.US,D,20240212,000000,2.1,2.12,2.0448,2.1,11599,0
+CMCM.US,D,20240213,000000,2.1,2.1,2.025,2.0299,9516,0
+CMCM.US,D,20240214,000000,2.05,2.1,2.05,2.07,14694,0
+CMCM.US,D,20240215,000000,2.03,2.13,1.9955,2.12,47084,0
+CMCM.US,D,20240216,000000,2.13,2.18,2.13,2.14,5206,0
+CMCM.US,D,20240220,000000,2.22,2.22,2.12,2.1208,17164,0
+CMCM.US,D,20240221,000000,2.12,2.155,2.12,2.15,9926,0
+CMCM.US,D,20240222,000000,2.14,2.1934,2.14,2.1499,28870,0
+CMCM.US,D,20240223,000000,2.12,2.3,2.12,2.27,30282,0
+CMCM.US,D,20240226,000000,2.255,2.41,2.255,2.3747,37364,0
+CMCM.US,D,20240227,000000,2.33,2.39,2.3,2.37,16647,0
+CMCM.US,D,20240228,000000,2.3,2.43,2.3,2.38,7189,0
+CMCM.US,D,20240229,000000,2.34,2.69,2.32,2.64,68557,0
+CMCM.US,D,20240301,000000,2.59,2.655,2.51,2.58,32648,0
+CMCM.US,D,20240304,000000,2.51,2.51,2.34,2.45,23041,0
+CMCM.US,D,20240305,000000,2.5,2.52,2.4,2.4187,15505,0
+CMCM.US,D,20240306,000000,2.42,2.56,2.42,2.48,16325,0
+CMCM.US,D,20240307,000000,2.42,2.4999,2.42,2.44,10154,0
+CMCM.US,D,20240308,000000,2.42,2.6293,2.42,2.62,31012,0
+CMCM.US,D,20240311,000000,2.67,2.67,2.4917,2.4917,16874,0
+CMCM.US,D,20240312,000000,2.4975,2.53,2.4301,2.5,14327,0
+CMCM.US,D,20240313,000000,2.45,2.505,2.45,2.5,7407,0
+CMCM.US,D,20240314,000000,2.48,2.5,2.45,2.49,18966,0
+CMCM.US,D,20240315,000000,2.452,2.5,2.45,2.45,13819,0
+CMCM.US,D,20240318,000000,2.49,2.4977,2.44,2.49,55064,0
+CMCM.US,D,20240319,000000,2.48,2.488,2.465,2.465,2118,0
+CMCM.US,D,20240320,000000,2.446,2.4607,2.446,2.45,5905,0
+CMCM.US,D,20240321,000000,2.43,2.475,2.25,2.29,37404,0
+CMCM.US,D,20240322,000000,2.34,2.38,2.34,2.35,32793,0
+CMCM.US,D,20240325,000000,2.4,2.4,2.31,2.32,28100,0
+CMCM.US,D,20240326,000000,2.38,2.8,2.37,2.7,181922,0
+CMCM.US,D,20240327,000000,2.71,2.7997,2.63,2.68,42877,0
+CMCM.US,D,20240328,000000,2.64,3.35,2.6335,3.01,149689,0
+CMCM.US,D,20240401,000000,2.92,3.07,2.7,2.95,28264,0
+CMCM.US,D,20240402,000000,2.81,3.43,2.81,3.26,165900,0
+CMCM.US,D,20240403,000000,3.25,3.4133,3.25,3.39,43023,0
+CMCM.US,D,20240404,000000,3.34,3.49,3.2065,3.24,24409,0
+CMCM.US,D,20240405,000000,3.27,3.6107,3.02,3.49,98180,0
+CMCM.US,D,20240408,000000,3.44,3.65,3.44,3.54,86126,0
+CMCM.US,D,20240409,000000,3.49,3.65,3.49,3.64,76300,0
+CMCM.US,D,20240410,000000,3.5,4.04,3.5,3.97,166586,0
+CMCM.US,D,20240411,000000,4.05,4.76,3.9382,4.37,370345,0
+CMCM.US,D,20240412,000000,4.34,4.74,4.33,4.61,174983,0
+CMCM.US,D,20240415,000000,4.71,5.2,4.69,4.85,251960,0
+CMCM.US,D,20240416,000000,4.85,5.1,3.71,3.89,284861,0
+CMCM.US,D,20240417,000000,3.69,3.9,3.01,3.09,223799,0
+CMCM.US,D,20240418,000000,3.15,3.74,3.15,3.37,84070,0
+CMCM.US,D,20240419,000000,3.4,3.62,3.398,3.51,13883,0
+CMCM.US,D,20240422,000000,3.57,3.88,3.57,3.73,29118,0
+CMCM.US,D,20240423,000000,3.78,4.2497,3.4659,4.06,65786,0
+CMCM.US,D,20240424,000000,4.06,4.12,3.7942,3.96,15304,0
+CMCM.US,D,20240425,000000,3.9,4.39,3.9,4.29,69867,0
+CMCM.US,D,20240426,000000,4.36,4.36,4.004,4.26,27248,0
+CMCM.US,D,20240429,000000,4.18,4.3159,3.915,4.04,26728,0
+CMCM.US,D,20240430,000000,3.93,3.96,3.87,3.91,13201,0
+CMCM.US,D,20240501,000000,3.89,4.15,3.89,4.06,14701,0
+CMCM.US,D,20240502,000000,4,4.1495,3.94,3.98,12308,0
+CMCM.US,D,20240503,000000,4.0055,4.0055,3.86,3.97,30860,0
+CMCM.US,D,20240506,000000,4.03,4.21,3.8,4.11,23581,0
+CMCM.US,D,20240507,000000,4.05,4.1,3.9101,4.09,10167,0
+CMCM.US,D,20240508,000000,3.98,4.1457,3.96,4.02,7882,0
+CMCM.US,D,20240509,000000,4,4.05,3.93,4.05,6003,0
+CMCM.US,D,20240510,000000,4.05,4.1202,3.9101,4,17472,0
+CMCM.US,D,20240513,000000,4.1,4.34,4.075,4.2,27610,0
+CMCM.US,D,20240514,000000,4.35,4.35,4.06,4.18,13821,0
+CMCM.US,D,20240515,000000,4.12,4.3269,4.095,4.11,12493,0
+CMCM.US,D,20240516,000000,4.05,4.2525,4.05,4.16,3843,0
+CMCM.US,D,20240517,000000,4.17,4.6,4.16,4.59,40474,0
+CMCM.US,D,20240520,000000,4.7,6.3,4.69,5.55,732575,0
+CMCM.US,D,20240521,000000,6.2,6.49,5.67,6.09,425591,0
+CMCM.US,D,20240522,000000,6.19,6.19,5.14,5.37,188839,0
+CMCM.US,D,20240523,000000,5.63,6,5.55,5.75,120342,0
+CMCM.US,D,20240524,000000,5.9,5.96,5.4,5.82,132980,0
+CMCM.US,D,20240528,000000,5.73,5.8,5.4,5.7,95652,0
+CMCM.US,D,20240529,000000,5.5,5.75,5.41,5.75,49607,0
+CMCM.US,D,20240530,000000,5.62,6,5.62,5.95,43976,0
+CMCM.US,D,20240531,000000,5.97,6.01,5.595,6.01,41209,0
+CMCM.US,D,20240603,000000,5.94,6,5.85,6,74084,0
+CMCM.US,D,20240604,000000,6,6.1,5.9,6.04,41204,0
+CMCM.US,D,20240605,000000,5.96,6.2,5.6,6.08,68099,0
+CMCM.US,D,20240606,000000,6.15,6.78,6.1219,6.4,207674,0
+CMCM.US,D,20240607,000000,6.5,6.5899,5.4,5.6,213180,0
+CMCM.US,D,20240610,000000,5.4,5.86,5.4,5.67,45041,0
+CMCM.US,D,20240611,000000,5.62,5.7,5.45,5.55,31573,0
+CMCM.US,D,20240612,000000,5.46,5.57,5.17,5.36,62272,0
+CMCM.US,D,20240613,000000,5.36,5.39,5.24,5.25,47936,0
+CMCM.US,D,20240614,000000,5.15,5.24,5.04,5.1,51421,0
+CMCM.US,D,20240617,000000,5.05,5.23,5.01,5.1,45021,0
+CMCM.US,D,20240618,000000,5.05,5.05,4.65,4.79,81434,0
+CMCM.US,D,20240620,000000,4.7,5.58,4.62,5.37,118191,0
+CMCM.US,D,20240621,000000,5.34,5.45,5.26,5.31,29874,0
+CMCM.US,D,20240624,000000,5.31,5.5,5.25,5.36,41866,0
+CMCM.US,D,20240625,000000,5.43,5.43,4.05,4.35,138243,0
+CMCM.US,D,20240626,000000,4.38,4.98,4.05,4.21,155283,0
+CMCM.US,D,20240627,000000,4.3,4.39,3.81,4.32,65744,0
+CMCM.US,D,20240628,000000,4.25,4.25,3.92,3.98,48622,0
+CMCM.US,D,20240701,000000,3.9,4.12,3.9,4.01,17832,0
+CMCM.US,D,20240702,000000,3.99,4.2,3.92,4.13,112733,0
+CMCM.US,D,20240703,000000,4.18,4.24,4.051,4.2,9850,0
+CMCM.US,D,20240705,000000,4,4.04,3.6101,3.67,53405,0
+CMCM.US,D,20240708,000000,3.6,3.98,3.56,3.92,33259,0
+CMCM.US,D,20240709,000000,3.86,4,3.8068,3.95,10463,0
+CMCM.US,D,20240710,000000,3.91,4.2,3.9,4.15,8641,0
+CMCM.US,D,20240711,000000,4.2,4.54,4.03,4.1,37361,0
+CMCM.US,D,20240712,000000,4.12,4.46,4.06,4.19,46729,0
+CMCM.US,D,20240715,000000,4.25,4.33,4.01,4.02,15687,0
+CMCM.US,D,20240716,000000,4.02,4.04,3.9,3.95,12605,0
+CMCM.US,D,20240717,000000,3.94,4.056,3.64,3.73,9371,0
+CMCM.US,D,20240718,000000,3.66,3.81,3.56,3.61,25196,0
+CMCM.US,D,20240719,000000,3.6,3.8723,3.58,3.63,16801,0
+CMCM.US,D,20240722,000000,3.85,3.96,3.66,3.9,17432,0
+CMCM.US,D,20240723,000000,3.91,3.91,3.6401,3.72,9564,0
+CMCM.US,D,20240724,000000,3.64,3.74,3.58,3.64,16907,0
+CMCM.US,D,20240725,000000,3.5,3.51,3.3,3.34,48717,0
+CMCM.US,D,20240726,000000,3.26,3.43,3.25,3.33,28725,0
+CMCM.US,D,20240729,000000,3.34,3.635,3.33,3.51,20758,0
+CMCM.US,D,20240730,000000,3.58,3.76,3.55,3.68,14190,0
+CMCM.US,D,20240731,000000,3.66,3.6801,3.52,3.63,19270,0
+CMCM.US,D,20240801,000000,3.65,3.65,3.5,3.51,10629,0
+CMCM.US,D,20240802,000000,3.55,3.55,3.2,3.5,41309,0
+CMCM.US,D,20240805,000000,3.14,3.43,3.02,3.43,25614,0
+CMCM.US,D,20240806,000000,3.35,3.4,3.25,3.26,7530,0
+CMCM.US,D,20240807,000000,3.35,3.43,3.255,3.3,5943,0
+CMCM.US,D,20240808,000000,3.27,3.58,3.27,3.48,12980,0
+CMCM.US,D,20240809,000000,3.5,3.6,3.5,3.57,5494,0
+CMCM.US,D,20240812,000000,3.58,3.58,3.4417,3.47,11784,0
+CMCM.US,D,20240813,000000,3.47,3.627,3.4589,3.47,10969,0
+CMCM.US,D,20240814,000000,3.5,3.523,3.43,3.43,19973,0
+CMCM.US,D,20240815,000000,3.46,3.65,3.46,3.53,21233,0
+CMCM.US,D,20240816,000000,3.5,3.58,3.5,3.58,4901,0
+CMCM.US,D,20240819,000000,3.57,3.88,3.54,3.88,15889,0
+CMCM.US,D,20240820,000000,3.89,3.89,3.79,3.79,15414,0
+CMCM.US,D,20240821,000000,3.8,3.8281,3.8,3.8,2733,0
+CMCM.US,D,20240822,000000,3.8,3.96,3.8,3.93,8012,0
+CMCM.US,D,20240823,000000,3.8701,3.9046,3.82,3.89,6934,0
+CMCM.US,D,20240826,000000,3.89,3.91,3.8,3.87,3786,0
+CMCM.US,D,20240827,000000,3.8469,3.8469,3.52,3.6004,21751,0
+CMCM.US,D,20240828,000000,3.5,3.68,3.4863,3.5,12000,0
+CMCM.US,D,20240829,000000,3.5118,3.6773,3.5118,3.54,2708,0
+CMCM.US,D,20240830,000000,3.61,3.64,3.52,3.6,6520,0
+CMCM.US,D,20240903,000000,3.6,3.67,3.52,3.63,13932,0
+CMCM.US,D,20240904,000000,3.595,3.6314,3.58,3.6,14990,0
+CMCM.US,D,20240905,000000,3.6,3.62,3.5,3.56,23054,0
+CMCM.US,D,20240906,000000,3.5,3.76,3.5,3.56,11314,0
+CMCM.US,D,20240909,000000,3.63,3.84,3.5998,3.64,2852,0
+CMCM.US,D,20240910,000000,3.63,3.63,3.55,3.59,9257,0
+CMCM.US,D,20240911,000000,3.46,3.61,3.46,3.565,20423,0
+CMCM.US,D,20240912,000000,3.5,4.06,3.5,4.04,48652,0
+CMCM.US,D,20240913,000000,4.06,4.06,3.68,3.75,27476,0
+CMCM.US,D,20240916,000000,3.95,4.0124,3.62,3.62,16941,0
+CMCM.US,D,20240917,000000,3.6,3.71,3.6,3.71,2671,0
+CMCM.US,D,20240918,000000,3.7,3.72,3.59,3.59,25304,0
+CMCM.US,D,20240919,000000,3.62,3.7,3.61,3.67,7949,0
+CMCM.US,D,20240920,000000,3.725,3.77,3.72,3.72,1415,0
+CMCM.US,D,20240923,000000,3.67,3.81,3.45,3.71,16608,0
+CMCM.US,D,20240924,000000,3.83,3.83,3.61,3.68,17923,0
+CMCM.US,D,20240925,000000,3.69,3.81,3.64,3.715,16574,0
+CMCM.US,D,20240926,000000,3.95,4.345,3.84,4.06,87160,0
+CMCM.US,D,20240927,000000,4.08,4.24,3.97,4.06,84312,0
+CMCM.US,D,20240930,000000,4.27,4.5,4.155,4.27,137694,0
+CMCM.US,D,20241001,000000,4.32,4.369,4.06,4.3684,42459,0
+CMCM.US,D,20241002,000000,4.65,4.77,4.37,4.72,156836,0
+CMCM.US,D,20241003,000000,4.67,4.73,4.28,4.51,82751,0
+CMCM.US,D,20241004,000000,4.5,4.8166,4.13,4.78,159049,0
+CMCM.US,D,20241007,000000,4.8,5.68,4.8,5.61,213016,0
+CMCM.US,D,20241008,000000,5,5.22,4.7,5.15,72470,0
+CMCM.US,D,20241009,000000,4.91,5.11,4.5,4.73,80673,0
+CMCM.US,D,20241010,000000,4.74,4.785,4.302,4.41,43293,0
+CMCM.US,D,20241011,000000,4.47,4.65,4.43,4.65,22258,0
+CMCM.US,D,20241014,000000,4.58,4.58,4.23,4.3,54245,0
+CMCM.US,D,20241015,000000,4.23,4.245,3.86,3.91,92681,0
+CMCM.US,D,20241016,000000,3.91,4.2499,3.86,4,14062,0
+CMCM.US,D,20241017,000000,3.88,3.89,3.67,3.81,15926,0
+CMCM.US,D,20241018,000000,3.96,4.26,3.812,3.93,44040,0
+CMCM.US,D,20241021,000000,3.91,4.84,3.91,4.48,198469,0
+CMCM.US,D,20241022,000000,4.43,4.64,4.399,4.44,38954,0
+CMCM.US,D,20241023,000000,4.53,4.5657,4.2,4.23,18130,0
+CMCM.US,D,20241024,000000,4.25,4.25,4.06,4.12,34010,0
+CMCM.US,D,20241025,000000,4.25,4.3662,4.131351,4.245,5780,0
+CMCM.US,D,20241028,000000,4.31,4.47,4.31,4.46,17019,0
+CMCM.US,D,20241029,000000,4.43,4.79,4.35,4.56,55002,0
+CMCM.US,D,20241030,000000,4.59,4.67,4.465,4.57,16376,0
+CMCM.US,D,20241031,000000,4.5,4.52,4.19,4.23,19594,0
+CMCM.US,D,20241101,000000,4.33,4.45,4.33,4.38,18771,0
+CMCM.US,D,20241104,000000,4.4,4.71,4.4,4.7,46604,0
+CMCM.US,D,20241105,000000,4.76,4.9,4.3,4.44,44990,0
+CMCM.US,D,20241106,000000,4.44,4.71,4.3501,4.56,32306,0
+CMCM.US,D,20241107,000000,4.6,4.6,4.48,4.49,13653,0
+CMCM.US,D,20241108,000000,4.42,4.49,4.35,4.44,15800,0
+CMCM.US,D,20241111,000000,4.5,4.59,4.3465,4.56,15752,0
+CMCM.US,D,20241112,000000,4.6,4.69,4.31,4.43,15814,0
+CMCM.US,D,20241113,000000,4.42,4.54,4.41,4.41,9705,0
+CMCM.US,D,20241114,000000,4.4,4.41,4.22,4.22,7406,0
+CMCM.US,D,20241115,000000,4.26,4.2983,4.002,4.17,13533,0
+CMCM.US,D,20241118,000000,4.2,4.32,4.2,4.24,2391,0
+CMCM.US,D,20241119,000000,4.385,4.48,4.21,4.3034,4626,0
+CMCM.US,D,20241120,000000,4.51,4.73,4.51,4.68,65695,0
+CMCM.US,D,20241121,000000,4.76,4.8,4.6,4.61,17448,0
+CMCM.US,D,20241122,000000,4.64,4.76,4.42,4.55,25297,0
+CMCM.US,D,20241125,000000,4.61,5.19,4.47,4.99,86217,0
+CMCM.US,D,20241126,000000,5.08,5.44,5.08,5.18,90725,0
+CMCM.US,D,20241127,000000,5.21,5.32,5.04,5.17,31123,0
+CMCM.US,D,20241129,000000,5.19,5.79,5.15,5.78,118993,0
+CMCM.US,D,20241202,000000,5.81,6.11,5.53,5.97,111898,0
+CMCM.US,D,20241203,000000,5.95,6.0375,5.516,5.64,47529,0
+CMCM.US,D,20241204,000000,5.51,5.6194,5.38,5.47,45369,0
+CMCM.US,D,20241205,000000,5.51,5.9,5.37,5.62,52459,0
+CMCM.US,D,20241206,000000,5.79,6.12,5.65,5.85,144031,0
+CMCM.US,D,20241209,000000,6.1,6.55,5.86,5.96,91032,0
+CMCM.US,D,20241210,000000,6.15,6.465,5.93,6.21,97531,0
+CMCM.US,D,20241211,000000,6.22,6.2968,6.11,6.14,29184,0
+CMCM.US,D,20241212,000000,6.2,6.77,6.2,6.26,120139,0
+CMCM.US,D,20241213,000000,6.2,6.5,6.18,6.33,25298,0
+CMCM.US,D,20241216,000000,6.3,6.7,6.05,6.12,88802,0
+CMCM.US,D,20241217,000000,6,6.05,4.6605,4.77,209543,0
+CMCM.US,D,20241218,000000,5.06,5.08,4.54,4.56,78026,0
+CMCM.US,D,20241219,000000,4.7,4.74,4.5,4.59,37750,0
+CMCM.US,D,20241220,000000,4.59,4.87,4.51,4.705,41228,0
+CMCM.US,D,20241223,000000,4.635,4.94,4.56,4.77,40832,0
+CMCM.US,D,20241224,000000,4.77,4.92,4.6,4.71,40920,0
+CMCM.US,D,20241226,000000,4.72,4.92,4.61,4.72,43427,0
+CMCM.US,D,20241227,000000,4.96,5.2066,4.78,4.8999,37313,0
+CMCM.US,D,20241230,000000,4.88,4.99,4.6,4.7617,8244,0
+CMCM.US,D,20241231,000000,4.772,4.88,4.6,4.6,8175,0
+CMCM.US,D,20250102,000000,4.7,4.88,4.6,4.6,20737,0
+CMCM.US,D,20250103,000000,4.64,4.75,4.51,4.525,16965,0
+CMCM.US,D,20250106,000000,4.65,5.07,4.63,4.88,52915,0
+CMCM.US,D,20250107,000000,4.7435,4.8183,4.74,4.74,4099,0
+CMCM.US,D,20250108,000000,4.788,4.79,4.3301,4.35,44606,0
+CMCM.US,D,20250110,000000,4.2099,4.22,3.95,4.02,84992,0
+CMCM.US,D,20250113,000000,4.05,4.42,3.99,4.4,61460,0
+CMCM.US,D,20250114,000000,4.38,4.635,4.38,4.47,9350,0
+CMCM.US,D,20250115,000000,4.47,4.64,4.34,4.41,6961,0
+CMCM.US,D,20250116,000000,4.465,4.53,4.24,4.4946,39464,0
+CMCM.US,D,20250117,000000,4.49,4.64,4.4,4.61,29343,0
+CMCM.US,D,20250121,000000,4.58,4.58,4.416,4.46,9279,0
+CMCM.US,D,20250122,000000,4.4732,4.52,4.385,4.45,25719,0
+CMCM.US,D,20250123,000000,4.52,4.88,4.51,4.86,28738,0
+CMCM.US,D,20250124,000000,4.9851,4.9851,4.73,4.73,9179,0
+CMCM.US,D,20250127,000000,4.762,4.7936,4.04,4.43,73775,0
+CMCM.US,D,20250128,000000,4.55,4.55,4.3554,4.4199,5028,0
+CMCM.US,D,20250129,000000,4.6293,4.6293,4.12,4.19,15669,0
+CMCM.US,D,20250130,000000,4.31,4.5,4.21,4.5,15475,0
+CMCM.US,D,20250131,000000,4.45,4.4999,4.37,4.46,8329,0
+CMCM.US,D,20250203,000000,4.4,4.58,4.25,4.45,14276,0
+CMCM.US,D,20250204,000000,4.46,4.67,4.46,4.67,14749,0
+CMCM.US,D,20250205,000000,4.74,4.7797,4.52,4.53,7917,0
+CMCM.US,D,20250206,000000,4.7181,4.9,4.55,4.86,30561,0
+CMCM.US,D,20250207,000000,4.88,5.1,4.88,5.06,61228,0
+CMCM.US,D,20250210,000000,5.3,6.09,5.22,5.93,162819,0
+CMCM.US,D,20250211,000000,5.77,5.9,5.46,5.58,52991,0
+CMCM.US,D,20250212,000000,5.55,5.9,5.53,5.825,45697,0
+CMCM.US,D,20250213,000000,5.8,5.9,5.6,5.7,48715,0
+CMCM.US,D,20250214,000000,6.01,6.25,5.69,5.74,152780,0
+CMCM.US,D,20250218,000000,5.801,6.03,5.47,5.6,73585,0
+CMCM.US,D,20250219,000000,5.77,6.45,5.54,6.35,100718,0
+CMCM.US,D,20250220,000000,6.35,6.5,5.86,5.92,83828,0
+CMCM.US,D,20250221,000000,6.18,6.6005,5.7,5.75,102068,0
+CMCM.US,D,20250224,000000,5.835,5.835,5.12,5.6,94210,0
+CMCM.US,D,20250225,000000,5.6,5.71,5.375,5.54,41700,0
+CMCM.US,D,20250226,000000,5.71,5.895,5.55,5.6,64793,0
+CMCM.US,D,20250227,000000,5.5412,5.56,5.21,5.27,26273,0
+CMCM.US,D,20250228,000000,5.1901,5.39,5.18,5.29,53135,0
+CMCM.US,D,20250303,000000,5.25,5.29,5.05,5.05,75894,0
+CMCM.US,D,20250304,000000,5.05,5.051,4.8656,4.93,22234,0
+CMCM.US,D,20250305,000000,4.93,5.19,4.8,5.06,51643,0
+CMCM.US,D,20250306,000000,5.21,5.28,4.96,4.995,27098,0
+CMCM.US,D,20250307,000000,5.05,5.28,4.98,5.145,15126,0
+CMCM.US,D,20250310,000000,5.13,5.23,4.7761,4.83,37474,0
+CMCM.US,D,20250311,000000,4.86,5.36,4.86,4.9,45546,0
+CMCM.US,D,20250312,000000,4.92,5.31,4.86,5.23,31811,0
+CMCM.US,D,20250313,000000,5.13,5.13,4.9,4.91,53558,0
+CMCM.US,D,20250314,000000,5,5.1199,4.83,5,29742,0
+CMCM.US,D,20250317,000000,5,5.0983,4.8,4.96,58867,0
+CMCM.US,D,20250318,000000,5,5.05,4.93,4.99,24702,0
+CMCM.US,D,20250319,000000,5.08,5.1501,4.9101,4.97,31282,0
+CMCM.US,D,20250320,000000,5.03,5.08,4.98,4.98,37196,0
+CMCM.US,D,20250321,000000,4.98,5.15,4.9,4.97,22846,0
+CMCM.US,D,20250324,000000,4.97,5.09,4.93,5.03,32268,0
+CMCM.US,D,20250325,000000,4.93,5.04,4.9,4.9,29399,0
+CMCM.US,D,20250326,000000,5.03,5.07,4.9,4.9,38015,0
+CMCM.US,D,20250327,000000,4.9,5.0199,4.8,4.86,25955,0
+CMCM.US,D,20250328,000000,4.88,4.88,4.29,4.38,121997,0
+CMCM.US,D,20250331,000000,4.3,4.3,4.2,4.27,37147,0
+CMCM.US,D,20250401,000000,4.39,4.43,4.29,4.3,22106,0
+CMCM.US,D,20250402,000000,4.3002,4.5553,4.2035,4.22,33082,0
+CMCM.US,D,20250403,000000,4.2,4.36,4.1,4.13,25526,0
+CMCM.US,D,20250404,000000,4.07,4.07,3.6596,3.78,78537,0
+CMCM.US,D,20250407,000000,3.5,3.905,3.45,3.74,68910,0
+CMCM.US,D,20250408,000000,3.8275,3.95,3.406,3.52,24701,0
+CMCM.US,D,20250409,000000,3.4183,3.672,3.28,3.65,51514,0
+CMCM.US,D,20250410,000000,3.5,3.64,3.3,3.32,34770,0
+CMCM.US,D,20250411,000000,3.31,3.7,3.3,3.64,24300,0
+CMCM.US,D,20250414,000000,3.8,3.85,3.69,3.72,15643,0
+CMCM.US,D,20250415,000000,3.7,3.72,3.64,3.64,1260,0
+CMCM.US,D,20250416,000000,3.462,3.64,3.46,3.59,9039,0
+CMCM.US,D,20250417,000000,3.5446,3.6478,3.5446,3.61,1383,0
+CMCM.US,D,20250421,000000,3.6499,3.7106,3.57,3.7,28128,0
+CMCM.US,D,20250422,000000,3.8,3.8404,3.68,3.79,16446,0
+CMCM.US,D,20250423,000000,4,4,3.846,3.95,22717,0
+CMCM.US,D,20250424,000000,3.895,3.98,3.81,3.97,86245,0
+CMCM.US,D,20250425,000000,3.93,3.98,3.93,3.93,1566,0
+CMCM.US,D,20250428,000000,3.95,3.95,3.715,3.715,16527,0
+CMCM.US,D,20250429,000000,3.76,3.7612,3.6801,3.6801,7409,0
+CMCM.US,D,20250430,000000,3.68,3.76,3.65,3.76,4066,0
+CMCM.US,D,20250501,000000,3.8,3.8,3.7058,3.7058,2011,0
+CMCM.US,D,20250502,000000,3.85,3.887,3.8,3.887,8507,0
+CMCM.US,D,20250505,000000,3.805,3.84,3.71,3.75,3313,0
+CMCM.US,D,20250506,000000,3.75,3.93,3.75,3.881,15553,0
+CMCM.US,D,20250507,000000,3.865,3.865,3.77,3.8087,1861,0
+CMCM.US,D,20250508,000000,3.8301,3.9,3.65,3.9,12379,0
+CMCM.US,D,20250509,000000,3.825,3.825,3.7,3.75,13920,0
+CMCM.US,D,20250512,000000,3.89,3.96,3.8,3.85,34229,0
+CMCM.US,D,20250513,000000,3.87,3.9599,3.87,3.92,14343,0
+CMCM.US,D,20250514,000000,3.8625,4.0617,3.82,4.06,44157,0
+CMCM.US,D,20250515,000000,4.0785,4.12,3.92,3.94,11589,0
+CMCM.US,D,20250516,000000,3.95,4.12,3.9,4.06,25036,0
+CMCM.US,D,20250519,000000,3.9,4.06,3.9,4.05,18294,0
+CMCM.US,D,20250520,000000,3.92,4.1,3.92,4.035,20971,0
+CMCM.US,D,20250521,000000,4.07,4.1,4,4.075,6905,0
+CMCM.US,D,20250522,000000,3.8551,4.13,3.8551,4.13,23508,0
+CMCM.US,D,20250523,000000,4.02,4.35,3.92,4.23,69244,0
+CMCM.US,D,20250527,000000,4.3596,4.3596,4.23,4.23,29235,0
+CMCM.US,D,20250528,000000,4.2075,4.47,4.06,4.47,55453,0
+CMCM.US,D,20250529,000000,4.255,4.55,4.255,4.525,30610,0
+CMCM.US,D,20250530,000000,4.4,4.66,4.3,4.57,19541,0
+CMCM.US,D,20250602,000000,4.5454,4.65,4.4,4.51,47833,0
+CMCM.US,D,20250603,000000,4.395,4.5,4.31,4.43,11540,0
+CMCM.US,D,20250604,000000,4.4256,4.46,4.34,4.34,4645,0
+CMCM.US,D,20250605,000000,4.31,4.405,4.3,4.34,6318,0
+CMCM.US,D,20250606,000000,4.3396,4.45,4.06,4.16,18128,0
+CMCM.US,D,20250609,000000,4.235,4.235,4.06,4.16,12205,0
+CMCM.US,D,20250610,000000,4.0919,4.17,4.01,4.048,5962,0
+CMCM.US,D,20250611,000000,4.0628,4.19,4.039,4.1,9788,0
+CMCM.US,D,20250612,000000,4.1,4.1011,4,4.03,6161,0
+CMCM.US,D,20250613,000000,3.97,4.03,3.92,4.03,4741,0
+CMCM.US,D,20250616,000000,4.18,4.18,3.98,4.14,13825,0
+CMCM.US,D,20250617,000000,4.1,4.31,3.94,4.09,2380,0
+CMCM.US,D,20250618,000000,4.1112,4.16,4.07,4.1099,9845,0
+CMCM.US,D,20250620,000000,4.51,4.51,4.33,4.45,112876,0
+CMCM.US,D,20250623,000000,4.345,4.45,4.25,4.3,46954,0
+CMCM.US,D,20250624,000000,4.31,4.5,4.28,4.39,29358,0
+CMCM.US,D,20250625,000000,4.39,4.42,4.24,4.36,60068,0
+CMCM.US,D,20250626,000000,4.42,4.42,4.34,4.38,29798,0
+CMCM.US,D,20250627,000000,4.435,4.6,4.4,4.6,51046,0
+CMCM.US,D,20250630,000000,4.6,4.9,4.5,4.68,47574,0
+CMCM.US,D,20250701,000000,4.68,4.72,4.56,4.57,13266,0
+CMCM.US,D,20250702,000000,4.58,4.68,4.53,4.68,5746,0
+CMCM.US,D,20250703,000000,4.63,4.8,4.62,4.8,4870,0
+CMCM.US,D,20250707,000000,4.5376,4.71,4.5201,4.66,39470,0
+CMCM.US,D,20250708,000000,4.66,4.84,4.66,4.7833,16278,0
+CMCM.US,D,20250709,000000,4.75,4.75,4.6,4.69,10233,0
+CMCM.US,D,20250710,000000,4.74,4.97,4.69,4.89,42706,0
+CMCM.US,D,20250711,000000,4.89,5.25,4.8,5.2,75736,0
+CMCM.US,D,20250714,000000,4.9636,5.3,4.9636,5.14,42737,0
+CMCM.US,D,20250715,000000,5.02,5.4894,5.02,5.38,95901,0
+CMCM.US,D,20250716,000000,5.36,5.3638,5.115,5.2,51785,0
+CMCM.US,D,20250717,000000,5.33,5.33,5.02,5.16,22774,0
+CMCM.US,D,20250718,000000,5.255,5.41,5.17,5.33,50859,0
+CMCM.US,D,20250721,000000,5.44,6.62,5.34,6.22,306420,0
+CMCM.US,D,20250722,000000,6.01,6.21,5.68,5.77,106343,0
+CMCM.US,D,20250723,000000,5.77,6.1772,5.63,5.78,46150,0
+CMCM.US,D,20250724,000000,5.78,6.0788,5.69,5.91,37248,0
+CMCM.US,D,20250725,000000,5.8,5.9899,5.52,5.6,16157,0
+CMCM.US,D,20250728,000000,5.99,5.99,5.6093,5.98,58342,0
+CMCM.US,D,20250729,000000,5.9339,5.9339,5.55,5.64,28639,0
+CMCM.US,D,20250730,000000,5.59,5.8,5.59,5.75,32778,0
+CMCM.US,D,20250731,000000,5.66,5.74,5.3,5.3,17621,0
+CMCM.US,D,20250801,000000,5.3,5.3,5,5.1,26847,0
+CMCM.US,D,20250804,000000,5.25,5.25,4.69,4.81,50525,0
+CMCM.US,D,20250805,000000,4.85,4.98,4.7,4.85,35764,0
+CMCM.US,D,20250806,000000,4.9,5.06,4.79,5.02,9425,0
+CMCM.US,D,20250807,000000,5.07,5.09,4.7101,4.93,13451,0
+CMCM.US,D,20250808,000000,4.91,5.09,4.63,4.8,20082,0
+CMCM.US,D,20250811,000000,4.9521,4.9521,4.65,4.75,25606,0
+CMCM.US,D,20250812,000000,4.71,4.92,4.54,4.61,49365,0
+CMCM.US,D,20250813,000000,4.8,4.84,4.6776,4.68,8266,0
+CMCM.US,D,20250814,000000,4.7155,4.93,4.7,4.93,29880,0
+CMCM.US,D,20250815,000000,4.92,5.105,4.9,5.1,54728,0
+CMCM.US,D,20250818,000000,5.22,5.38,5.18,5.35,19198,0
+CMCM.US,D,20250819,000000,5.45,5.64,5.24,5.58,58746,0
+CMCM.US,D,20250820,000000,5.5798,5.66,5.3,5.45,41056,0
+CMCM.US,D,20250821,000000,5.3,5.71,5.25,5.6,24637,0
+CMCM.US,D,20250822,000000,5.74,6.045,5.65,5.83,50662,0
+CMCM.US,D,20250825,000000,5.98,6,5.78,5.84,39331,0
+CMCM.US,D,20250826,000000,5.81,6.2,5.74,6.1,31983,0
+CMCM.US,D,20250827,000000,6.19,6.2,5.8,5.95,25624,0
+CMCM.US,D,20250828,000000,5.9499,5.96,5.51,5.56,22931,0
+CMCM.US,D,20250829,000000,5.58,6.09,5.58,6.01,40089,0
+CMCM.US,D,20250902,000000,5.99,6.03,5.79,5.85,27989,0
+CMCM.US,D,20250903,000000,5.91,6.08,5.89,6.01,44944,0
+CMCM.US,D,20250904,000000,5.91,5.98,5.81,5.82,19204,0
+CMCM.US,D,20250905,000000,6.03,6.48,5.91,6.4,91608,0
+CMCM.US,D,20250908,000000,6.45,7.45,6.45,7.31,236299,0
+CMCM.US,D,20250909,000000,7.39,7.5646,7,7.08,113136,0
+CMCM.US,D,20250910,000000,7.4583,7.68,7.1,7.38,128201,0
+CMCM.US,D,20250911,000000,8.07,9.3896,7.85,8.75,377938,0
+CMCM.US,D,20250912,000000,9,9.1,8.1,8.21,170645,0
+CMCM.US,D,20250915,000000,8.22,8.4774,7.8,7.87,117173,0
+CMCM.US,D,20250916,000000,7.76,8.72,7.76,8.6,117799,0
+CMCM.US,D,20250917,000000,8.54,8.85,8.395,8.51,46461,0
+CMCM.US,D,20250918,000000,8.6,8.99,8.35,8.41,24948,0
+CMCM.US,D,20250919,000000,8.41,8.49,8.01,8.11,29563,0
+CMCM.US,D,20250922,000000,8.33,9.44,8.2,9.25,117816,0
+CMCM.US,D,20250923,000000,9.26,9.28,8.51,8.67,56619,0
+CMCM.US,D,20250924,000000,8.785,9.1,8.63,8.63,51714,0
+CMCM.US,D,20250925,000000,8.59,8.92,8.13,8.55,37160,0
+CMCM.US,D,20250926,000000,8.54,8.54,8.01,8.12,97336,0
+CMCM.US,D,20250929,000000,8.31,8.61,8.2,8.21,66661,0
+CMCM.US,D,20250930,000000,8.25,8.34,7.84,8.06,39175,0
+CMCM.US,D,20251001,000000,8.0947,8.35,8.06,8.3,15006,0
+CMCM.US,D,20251002,000000,8.48,8.65,8.18,8.36,39750,0
+CMCM.US,D,20251003,000000,8.36,8.4279,8.1,8.22,31653,0
+CMCM.US,D,20251006,000000,8.25,8.8696,8.25,8.83,25608,0
+CMCM.US,D,20251007,000000,8.75,9.15,8.4024,8.56,63304,0
+CMCM.US,D,20251008,000000,8.825,8.825,8.39,8.42,15133,0
+CMCM.US,D,20251009,000000,8.5,8.5,8.21,8.34,22576,0
+CMCM.US,D,20251010,000000,8.23,8.4813,7.03,7.26,140115,0
+CMCM.US,D,20251013,000000,7.42,8.41,7.42,7.86,112916,0
+CMCM.US,D,20251014,000000,7.8,8.23,7.75,8.02,46447,0
+CMCM.US,D,20251015,000000,8.19,8.36,7.85,7.86,42741,0
+CMCM.US,D,20251016,000000,7.97,8.1,7.2,7.38,55027,0
+CMCM.US,D,20251017,000000,7.24,7.655,7.12,7.39,59404,0
+CMCM.US,D,20251020,000000,7.56,7.82,7.46,7.68,36641,0
+CMCM.US,D,20251021,000000,7.52,7.75,7.36,7.44,30596,0
+CMCM.US,D,20251022,000000,7.27,7.38,6.86,7.03,69408,0
+CMCM.US,D,20251023,000000,7.275,7.46,7,7.08,77926,0
+CMCM.US,D,20251024,000000,7.1,7.265,7,7.15,25530,0
+CMCM.US,D,20251027,000000,7.67,7.69,7.09,7.59,32412,0
+CMCM.US,D,20251028,000000,7.4,7.63,7.4,7.63,11099,0
+CMCM.US,D,20251029,000000,7.63,7.76,7.42,7.42,17020,0
+CMCM.US,D,20251030,000000,7.6761,7.8,7.3676,7.76,34728,0
+CMCM.US,D,20251031,000000,7.76,7.76,7.3,7.44,26955,0
+CMCM.US,D,20251103,000000,7.645,7.645,7.29,7.45,9971,0
+CMCM.US,D,20251104,000000,7.31,7.4849,7.1,7.23,30508,0
+CMCM.US,D,20251105,000000,7.24,7.44,7.2,7.44,5386,0
+CMCM.US,D,20251106,000000,7.498,7.62,7.39,7.53,19801,0
+CMCM.US,D,20251107,000000,7.26,7.33,7.08,7.26,13031,0
+CMCM.US,D,20251110,000000,7.282,7.5313,7.26,7.39,8359,0
+CMCM.US,D,20251111,000000,7.39,7.39,7.25,7.3,6718,0
+CMCM.US,D,20251112,000000,7.21,7.27,7.11,7.27,18062,0
+CMCM.US,D,20251113,000000,7.1,7.41,6.62,6.62,59881,0
+CMCM.US,D,20251114,000000,6.51,6.86,6.51,6.68,25032,0
+CMCM.US,D,20251117,000000,6.79,6.825,6.5,6.57,34359,0
+CMCM.US,D,20251118,000000,6.59,6.7,6.21,6.37,38478,0
+CMCM.US,D,20251119,000000,6.5,6.58,6.29,6.36,8974,0
+CMCM.US,D,20251120,000000,6.49,6.7,6.3,6.46,32400,0
+CMCM.US,D,20251121,000000,6.47,6.595,6.25,6.44,14112,0
+CMCM.US,D,20251124,000000,6.66,7.9,6.53,7.89,63112,0
+CMCM.US,D,20251125,000000,8.2,8.6082,7.99,8.51,161900,0
+CMCM.US,D,20251126,000000,8.9,9,7.26,7.38,256386,0
+CMCM.US,D,20251128,000000,7.55,7.985,7.39,7.79,10185,0
+CMCM.US,D,20251201,000000,7.8,7.8,7.29,7.51,26943,0
+CMCM.US,D,20251202,000000,7.23,7.59,6.54,6.8,160727,0
+CMCM.US,D,20251203,000000,6.95,7.06,6.8,6.81,35026,0
+CMCM.US,D,20251204,000000,6.92,7,6.71,6.8,41063,0
+CMCM.US,D,20251205,000000,6.9,6.9,6.85,6.87,10906,0
+CMCM.US,D,20251208,000000,6.95,6.95,6.72,6.79,28264,0
+CMCM.US,D,20251209,000000,6.65,6.9,6.635,6.87,16664,0
+CMCM.US,D,20251210,000000,6.87,7.01,6.56,6.96,18315,0
+CMCM.US,D,20251211,000000,6.93,7.34,6.85,7.09,8539,0
+CMCM.US,D,20251212,000000,6.85,6.89,6.72,6.72,8057,0
+CMCM.US,D,20251215,000000,6.73,6.8,6.55,6.68,21370,0
+CMCM.US,D,20251216,000000,6.75,6.81,6.59,6.73,110656,0
+CMCM.US,D,20251217,000000,6.895,6.8975,6.51,6.57,21801,0
+CMCM.US,D,20251218,000000,6.54,6.7194,6.43,6.48,10700,0
+CMCM.US,D,20251219,000000,6.63,6.87,6.63,6.72,6107,0
+CMCM.US,D,20251222,000000,6.98,6.98,6.53,6.6,5185,0
+CMCM.US,D,20251223,000000,6.6,6.62,6.46,6.51,9273,0
+CMCM.US,D,20251224,000000,6.59,6.59,6.34,6.36,2973,0
+CMCM.US,D,20251226,000000,6.4,6.4,6.33,6.34,5527,0
+CMCM.US,D,20251229,000000,6.2,6.2152,5.81,5.87,47158,0
+CMCM.US,D,20251230,000000,5.9,5.95,5.87,5.9,19327,0
+CMCM.US,D,20251231,000000,5.8249,6.19,5.8201,6,16730,0
+CMCM.US,D,20260102,000000,6.2,6.31,6.01,6.26,8673,0
+CMCM.US,D,20260105,000000,6.4,6.66,6.29,6.6,5014,0
+CMCM.US,D,20260106,000000,6.75,6.75,6.445,6.445,10579,0
+CMCM.US,D,20260107,000000,6.48,6.57,6.43,6.5,5062,0
+CMCM.US,D,20260108,000000,6.49,6.54,6.29,6.31,8347,0
+CMCM.US,D,20260109,000000,6.39,6.66,6.36,6.5,11338,0
+CMCM.US,D,20260112,000000,6.49,7.2,6.47,7.12,40338,0
+CMCM.US,D,20260113,000000,6.935,7.1,6.81,6.93,14281,0
+CMCM.US,D,20260114,000000,7,7.0116,6.9,6.94,16309,0
+CMCM.US,D,20260115,000000,6.95,7.02,6.95,6.95,5201,0
+CMCM.US,D,20260116,000000,6.91,6.96,6.9,6.94,5973,0
+CMCM.US,D,20260120,000000,6.9,6.99,6.75,6.85,12764,0
+CMCM.US,D,20260121,000000,6.92,6.92,6.77,6.84,11008,0
+CMCM.US,D,20260122,000000,6.8709,7.045,6.83,6.92,12581,0
+CMCM.US,D,20260123,000000,7.1,7.1,6.7687,6.84,9764,0
+CMCM.US,D,20260126,000000,6.84,7.0705,6.68,6.72,19686,0
+CMCM.US,D,20260127,000000,6.71,6.71,6.6,6.61,25751,0
+CMCM.US,D,20260128,000000,6.505,6.72,6.505,6.71,9210,0
+CMCM.US,D,20260129,000000,6.53,6.72,6.2,6.25,34826,0
+CMCM.US,D,20260130,000000,6.23,6.25,5.95,5.98,30088,0
+CMCM.US,D,20260202,000000,5.98,6.88,5.92,6.4,47804,0
+CMCM.US,D,20260203,000000,6.38,6.64,6.21,6.325,22659,0
+CMCM.US,D,20260204,000000,6.29,6.39,6.17,6.25,25921,0
+CMCM.US,D,20260205,000000,6.13,6.18,5.88,5.98,26371,0
+CMCM.US,D,20260206,000000,5.91,6.06,5.9,6.03,12705,0
+CMCM.US,D,20260209,000000,6.2394,6.2394,6,6.13,5864,0
+CMCM.US,D,20260210,000000,6.19,6.1901,6.1,6.1,2692,0
+CMCM.US,D,20260211,000000,6.1,6.2428,6,6.03,6361,0
+CMCM.US,D,20260212,000000,6,6.03,5.6,5.65,25921,0
+CMCM.US,D,20260213,000000,5.66,5.96,5.518,5.56,20291,0
+CMCM.US,D,20260217,000000,5.75,5.75,5.57,5.57,9114,0
+CMCM.US,D,20260218,000000,5.71,5.89,5.56,5.76,4230,0
diff --git a/daily/us/nyse stocks/1/cms_c.us.txt b/daily/us/nyse stocks/1/cms_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f93efbe28bcde5130b3f637f13a09ff617e826f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cms_c.us.txt	
@@ -0,0 +1,1158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMS_C.US,D,20210712,000000,25.59,25.63,25.53,25.57,144083,0
+CMS_C.US,D,20210713,000000,25.51,25.67,25.51,25.62,224729,0
+CMS_C.US,D,20210714,000000,25.62,25.7,25.53,25.62,35773,0
+CMS_C.US,D,20210715,000000,25.6999,25.7,25.56,25.63,198782,0
+CMS_C.US,D,20210716,000000,25.63,25.7,25.58,25.625,69040,0
+CMS_C.US,D,20210719,000000,25.55,25.6,25.43,25.52,132716,0
+CMS_C.US,D,20210720,000000,25.57,25.65,25.5,25.54,90597,0
+CMS_C.US,D,20210721,000000,25.59,25.6,25.5,25.51,79276,0
+CMS_C.US,D,20210722,000000,25.51,25.68,25.5,25.57,95803,0
+CMS_C.US,D,20210723,000000,25.57,25.67,25.52,25.67,77391,0
+CMS_C.US,D,20210726,000000,25.57,25.64,25.47,25.55,118218,0
+CMS_C.US,D,20210727,000000,25.505,25.53,25.41,25.5,120400,0
+CMS_C.US,D,20210728,000000,25.5,25.52,25.4401,25.5,312264,0
+CMS_C.US,D,20210729,000000,25.52,25.56,25.46,25.5,249021,0
+CMS_C.US,D,20210730,000000,25.51,25.58,25.35,25.4,948131,0
+CMS_C.US,D,20210802,000000,25.42,25.5,25.39,25.49,37790,0
+CMS_C.US,D,20210803,000000,25.49,25.49,25.38,25.42,80876,0
+CMS_C.US,D,20210804,000000,25.37,25.5,25.355,25.48,97597,0
+CMS_C.US,D,20210805,000000,25.5,25.53,25.37,25.49,37235,0
+CMS_C.US,D,20210806,000000,25.475,25.5,25.44,25.46,11475,0
+CMS_C.US,D,20210809,000000,25.48,25.48,25.35,25.4,68783,0
+CMS_C.US,D,20210810,000000,25.26,25.4,25.02,25.39,237442,0
+CMS_C.US,D,20210811,000000,25.4,25.52,25.3606,25.49,87144,0
+CMS_C.US,D,20210812,000000,25.35,25.54,25.35,25.5,95356,0
+CMS_C.US,D,20210813,000000,25.54,25.55,25.43,25.5,134596,0
+CMS_C.US,D,20210816,000000,25.61,25.61,25.375,25.5,132625,0
+CMS_C.US,D,20210817,000000,25.54,25.56,25.31,25.5,25796,0
+CMS_C.US,D,20210818,000000,25.47,25.49,25.3201,25.35,30495,0
+CMS_C.US,D,20210819,000000,25.34,25.38,25.32,25.38,39894,0
+CMS_C.US,D,20210820,000000,25.42,25.5,25.3609,25.5,217730,0
+CMS_C.US,D,20210823,000000,25.55,25.65,25.4545,25.555,37820,0
+CMS_C.US,D,20210824,000000,25.5299,25.59,25.5272,25.55,50386,0
+CMS_C.US,D,20210825,000000,25.42,25.59,25.41,25.46,48783,0
+CMS_C.US,D,20210826,000000,25.4384,25.4384,25.39,25.42,14244,0
+CMS_C.US,D,20210827,000000,25.39,25.545,25.37,25.5,79654,0
+CMS_C.US,D,20210830,000000,25.45,25.5773,25.35,25.37,56975,0
+CMS_C.US,D,20210831,000000,25.35,25.37,25.32,25.35,23500,0
+CMS_C.US,D,20210901,000000,25.42,25.47,25.335,25.4,75811,0
+CMS_C.US,D,20210902,000000,25.4399,25.5,25.31,25.49,37731,0
+CMS_C.US,D,20210903,000000,25.58,25.59,25.43,25.55,7773,0
+CMS_C.US,D,20210907,000000,25.5,25.54,25.41,25.42,22002,0
+CMS_C.US,D,20210908,000000,25.49,25.49,25.37,25.45,16927,0
+CMS_C.US,D,20210909,000000,25.46,25.46,25.4,25.42,22900,0
+CMS_C.US,D,20210910,000000,25.43,25.48,25.3801,25.46,20229,0
+CMS_C.US,D,20210913,000000,25.52,25.53,25.41,25.49,39910,0
+CMS_C.US,D,20210914,000000,25.48,25.5,25.38,25.46,43189,0
+CMS_C.US,D,20210915,000000,25.45,25.5,25.4,25.44,21710,0
+CMS_C.US,D,20210916,000000,25.49,25.5525,25.435,25.45,36339,0
+CMS_C.US,D,20210917,000000,25.48,25.48,25.42,25.44,28953,0
+CMS_C.US,D,20210920,000000,25.38,25.46,25.3184,25.34,49682,0
+CMS_C.US,D,20210921,000000,25.37,25.45,25.32,25.39,45193,0
+CMS_C.US,D,20210922,000000,25.39,25.47,25.36,25.44,123630,0
+CMS_C.US,D,20210923,000000,25.42,25.47,25.25,25.36,62206,0
+CMS_C.US,D,20210924,000000,25.33,25.33,25.26,25.3,49159,0
+CMS_C.US,D,20210927,000000,25.25,25.32,25.1559,25.19,39153,0
+CMS_C.US,D,20210928,000000,25.11,25.11,24.94,25.02,51941,0
+CMS_C.US,D,20210929,000000,25.08,25.23,25.05,25.23,125959,0
+CMS_C.US,D,20210930,000000,25.07,25.07,24.8002,24.96,146059,0
+CMS_C.US,D,20211001,000000,25,25.05,24.91,24.94,40674,0
+CMS_C.US,D,20211004,000000,24.95,24.95,24.61,24.66,99296,0
+CMS_C.US,D,20211005,000000,24.66,24.7487,24.44,24.58,98961,0
+CMS_C.US,D,20211006,000000,24.55,24.555,24.22,24.37,212956,0
+CMS_C.US,D,20211007,000000,24.35,24.49,24.18,24.25,317389,0
+CMS_C.US,D,20211008,000000,24.3,24.36,24.09,24.22,48651,0
+CMS_C.US,D,20211011,000000,24.27,24.32,24.16,24.225,55988,0
+CMS_C.US,D,20211012,000000,24.25,24.3,24.24,24.28,106944,0
+CMS_C.US,D,20211013,000000,24.34,24.59,24.32,24.43,105058,0
+CMS_C.US,D,20211014,000000,24.49,24.76,24.41,24.63,180375,0
+CMS_C.US,D,20211015,000000,24.75,24.79,24.54,24.54,92096,0
+CMS_C.US,D,20211018,000000,24.5,24.55,24.41,24.5,110869,0
+CMS_C.US,D,20211019,000000,24.5,24.69,24.27,24.28,120123,0
+CMS_C.US,D,20211020,000000,24.36,24.4,24.22,24.27,157691,0
+CMS_C.US,D,20211021,000000,24.3,24.4,24.29,24.33,56682,0
+CMS_C.US,D,20211022,000000,24.38,24.45,24.27,24.37,67179,0
+CMS_C.US,D,20211025,000000,24.37,24.5,24.37,24.49,114521,0
+CMS_C.US,D,20211026,000000,24.54,24.62,24.51,24.565,57056,0
+CMS_C.US,D,20211027,000000,24.62,24.87,24.56,24.85,56388,0
+CMS_C.US,D,20211028,000000,24.85,24.88,24.66,24.7807,56588,0
+CMS_C.US,D,20211029,000000,24.76,24.87,24.75,24.8,41792,0
+CMS_C.US,D,20211101,000000,24.83,25.1,24.78,24.96,48866,0
+CMS_C.US,D,20211102,000000,25.02,25.08,24.83,24.92,72101,0
+CMS_C.US,D,20211103,000000,24.97,25.09,24.8508,25.04,57208,0
+CMS_C.US,D,20211104,000000,25.09,25.12,25.02,25.02,49175,0
+CMS_C.US,D,20211105,000000,25.15,25.15,25.0501,25.07,43187,0
+CMS_C.US,D,20211108,000000,25.13,25.23,25.1172,25.2,88565,0
+CMS_C.US,D,20211109,000000,25.23,25.23,25.05,25.05,25530,0
+CMS_C.US,D,20211110,000000,25.07,25.07,24.6375,24.79,46791,0
+CMS_C.US,D,20211111,000000,24.89,24.93,24.7362,24.87,34399,0
+CMS_C.US,D,20211112,000000,24.95,24.95,24.7708,24.8,26765,0
+CMS_C.US,D,20211115,000000,24.88,24.88,24.65,24.81,66511,0
+CMS_C.US,D,20211116,000000,24.8,25.05,24.72,24.91,98452,0
+CMS_C.US,D,20211117,000000,24.89,25,24.7597,25,54365,0
+CMS_C.US,D,20211118,000000,25.03,25.03,24.9,24.91,33755,0
+CMS_C.US,D,20211119,000000,24.94,24.98,24.86,24.89,49298,0
+CMS_C.US,D,20211122,000000,24.94,24.94,24.72,24.72,45864,0
+CMS_C.US,D,20211123,000000,24.69,24.7288,24.53,24.59,86491,0
+CMS_C.US,D,20211124,000000,24.63,24.68,24.5309,24.64,41008,0
+CMS_C.US,D,20211126,000000,24.55,24.66,24.37,24.5,53472,0
+CMS_C.US,D,20211129,000000,24.68,24.79,24.61,24.75,43760,0
+CMS_C.US,D,20211130,000000,24.8,24.8,24.62,24.65,40147,0
+CMS_C.US,D,20211201,000000,24.78,24.98,24.7474,24.75,48208,0
+CMS_C.US,D,20211202,000000,24.77,24.97,24.77,24.91,35371,0
+CMS_C.US,D,20211203,000000,24.91,24.91,24.78,24.855,30868,0
+CMS_C.US,D,20211206,000000,24.89,24.954,24.828,24.85,61641,0
+CMS_C.US,D,20211207,000000,24.9899,25.13,24.87,25.0251,66995,0
+CMS_C.US,D,20211208,000000,25.03,25.03,24.87,24.97,43447,0
+CMS_C.US,D,20211209,000000,24.96,25.04,24.91,24.97,46961,0
+CMS_C.US,D,20211210,000000,25.05,25.05,24.9,24.9,49759,0
+CMS_C.US,D,20211213,000000,24.98,25.02,24.9,24.94,83201,0
+CMS_C.US,D,20211214,000000,24.9,24.99,24.79,24.87,87912,0
+CMS_C.US,D,20211215,000000,24.91,24.91,24.8,24.81,72231,0
+CMS_C.US,D,20211216,000000,24.9,24.94,24.8102,24.91,35233,0
+CMS_C.US,D,20211217,000000,24.91,25.1,24.8603,24.9,33255,0
+CMS_C.US,D,20211220,000000,24.88,24.92,24.81,24.92,42935,0
+CMS_C.US,D,20211221,000000,24.96,25.01,24.92,25.01,40015,0
+CMS_C.US,D,20211222,000000,25.01,25.06,25.0096,25.05,24849,0
+CMS_C.US,D,20211223,000000,25.1,25.1258,24.9601,25,41317,0
+CMS_C.US,D,20211227,000000,25.08,25.08,24.95,24.98,24780,0
+CMS_C.US,D,20211228,000000,25.05,25.05,24.98,25,24999,0
+CMS_C.US,D,20211229,000000,25,25.09,24.974,25,38757,0
+CMS_C.US,D,20211230,000000,24.73,24.91,24.73,24.8649,41379,0
+CMS_C.US,D,20211231,000000,24.81,25.002,24.81,25,31307,0
+CMS_C.US,D,20220103,000000,25.05,25.05,24.9001,24.94,37140,0
+CMS_C.US,D,20220104,000000,24.85,24.89,24.65,24.71,50457,0
+CMS_C.US,D,20220105,000000,24.77,24.77,24.45,24.47,52860,0
+CMS_C.US,D,20220106,000000,24.5,24.58,24.27,24.41,87462,0
+CMS_C.US,D,20220107,000000,24.25,24.45,24.25,24.35,62488,0
+CMS_C.US,D,20220110,000000,24.35,24.3527,24.22,24.35,88445,0
+CMS_C.US,D,20220111,000000,24.35,24.465,24.32,24.44,54634,0
+CMS_C.US,D,20220112,000000,24.44,24.5199,24.43,24.47,55832,0
+CMS_C.US,D,20220113,000000,24.48,24.48,24.36,24.42,238222,0
+CMS_C.US,D,20220114,000000,24.35,24.4,24.27,24.31,35803,0
+CMS_C.US,D,20220118,000000,24.23,24.28,24.1,24.16,77724,0
+CMS_C.US,D,20220119,000000,24.17,24.33,24.12,24.13,103102,0
+CMS_C.US,D,20220120,000000,24.27,24.27,24.1,24.13,67053,0
+CMS_C.US,D,20220121,000000,24.05,24.21,24,24.19,70669,0
+CMS_C.US,D,20220124,000000,24.08,24.1788,23.7501,23.93,59331,0
+CMS_C.US,D,20220125,000000,23.85,23.99,23.75,23.76,93343,0
+CMS_C.US,D,20220126,000000,23.78,23.9,23.27,23.31,69544,0
+CMS_C.US,D,20220127,000000,23.45,23.61,22.7649,22.81,75984,0
+CMS_C.US,D,20220128,000000,22.76,23,22.4,22.75,32292,0
+CMS_C.US,D,20220131,000000,22.84,23.24,22.54,23.12,33844,0
+CMS_C.US,D,20220201,000000,23.21,23.29,22.953,23.17,23264,0
+CMS_C.US,D,20220202,000000,23.24,23.34,22.78,22.86,75078,0
+CMS_C.US,D,20220203,000000,22.7,22.81,22.59,22.67,23964,0
+CMS_C.US,D,20220204,000000,22.6,22.61,22.05,22.05,102754,0
+CMS_C.US,D,20220207,000000,22.19,22.338,21.89,22.04,51517,0
+CMS_C.US,D,20220208,000000,21.89,21.9927,21.63,21.67,24092,0
+CMS_C.US,D,20220209,000000,21.85,21.8594,21.64,21.84,47465,0
+CMS_C.US,D,20220210,000000,21.55,21.58,21.0184,21.57,81071,0
+CMS_C.US,D,20220211,000000,21.6,21.65,21.31,21.43,71579,0
+CMS_C.US,D,20220214,000000,21.32,21.4799,21.0018,21.23,52669,0
+CMS_C.US,D,20220215,000000,21.38,21.43,21.06,21.25,45552,0
+CMS_C.US,D,20220216,000000,21.25,21.59,21.01,21.59,29225,0
+CMS_C.US,D,20220217,000000,21.6,22,21.3981,21.67,27628,0
+CMS_C.US,D,20220218,000000,21.74,21.9199,21.5089,21.53,18297,0
+CMS_C.US,D,20220222,000000,21.64,21.64,21.35,21.62,17280,0
+CMS_C.US,D,20220223,000000,21.71,21.7192,21.34,21.4,32259,0
+CMS_C.US,D,20220224,000000,21.21,21.35,21.06,21.23,43677,0
+CMS_C.US,D,20220225,000000,21.48,21.66,21.32,21.64,23414,0
+CMS_C.US,D,20220228,000000,21.62,21.8568,21.54,21.75,10079,0
+CMS_C.US,D,20220301,000000,21.81,21.84,21.55,21.7,22924,0
+CMS_C.US,D,20220302,000000,21.78,21.78,21.61,21.661,10232,0
+CMS_C.US,D,20220303,000000,21.7,21.7289,21.41,21.41,58035,0
+CMS_C.US,D,20220304,000000,21.45,21.45,21.11,21.24,24249,0
+CMS_C.US,D,20220307,000000,21.13,21.25,21,21.11,57213,0
+CMS_C.US,D,20220308,000000,20.8801,21.23,20.8801,21.06,19251,0
+CMS_C.US,D,20220309,000000,21.09,21.1882,21.02,21.18,14132,0
+CMS_C.US,D,20220310,000000,21.1,21.14,20.9474,21.06,16288,0
+CMS_C.US,D,20220311,000000,21.1,21.16,20.81,20.81,29493,0
+CMS_C.US,D,20220314,000000,20.73,20.73,20.14,20.22,43321,0
+CMS_C.US,D,20220315,000000,20.32,20.33,20.07,20.1,86091,0
+CMS_C.US,D,20220316,000000,20.34,20.34,20.15,20.18,23738,0
+CMS_C.US,D,20220317,000000,20.26,20.56,20.26,20.52,25646,0
+CMS_C.US,D,20220318,000000,20.54,20.83,20.49,20.8,20041,0
+CMS_C.US,D,20220321,000000,20.76,20.85,20.354,20.61,23743,0
+CMS_C.US,D,20220322,000000,20.5,20.8,20.45,20.64,87104,0
+CMS_C.US,D,20220323,000000,20.64,20.78,20.5369,20.72,26059,0
+CMS_C.US,D,20220324,000000,20.72,20.78,20.63,20.68,12878,0
+CMS_C.US,D,20220325,000000,20.68,20.68,20.3957,20.4,35728,0
+CMS_C.US,D,20220328,000000,20.41,20.64,20.3911,20.63,27144,0
+CMS_C.US,D,20220329,000000,20.82,20.97,20.6603,20.95,26211,0
+CMS_C.US,D,20220330,000000,20.95,21.1799,20.7447,21.05,15209,0
+CMS_C.US,D,20220331,000000,20.9,21.15,20.7802,20.98,24877,0
+CMS_C.US,D,20220401,000000,21.07,21.26,20.71,21.18,13445,0
+CMS_C.US,D,20220404,000000,21.19,21.19,20.98,21.18,17654,0
+CMS_C.US,D,20220405,000000,21.09,21.09,20.73,20.75,23730,0
+CMS_C.US,D,20220406,000000,20.58,20.71,20.45,20.5,22103,0
+CMS_C.US,D,20220407,000000,20.45,20.64,20.41,20.4801,17725,0
+CMS_C.US,D,20220408,000000,20.4797,20.69,20.21,20.33,21334,0
+CMS_C.US,D,20220411,000000,20.22,20.297,19.94,20.02,26632,0
+CMS_C.US,D,20220412,000000,20.2,20.4099,19.66,19.8494,47259,0
+CMS_C.US,D,20220413,000000,19.85,19.86,19.69,19.82,17288,0
+CMS_C.US,D,20220414,000000,19.86,19.86,19.53,19.64,24520,0
+CMS_C.US,D,20220418,000000,19.79,19.79,19.44,19.57,24094,0
+CMS_C.US,D,20220419,000000,19.48,19.65,19.31,19.56,83592,0
+CMS_C.US,D,20220420,000000,19.7,19.7224,19.5002,19.67,19287,0
+CMS_C.US,D,20220421,000000,19.71,19.71,19.24,19.31,32664,0
+CMS_C.US,D,20220422,000000,19.16,19.35,18.95,19.255,20830,0
+CMS_C.US,D,20220425,000000,19.15,19.3,18.9,19,62929,0
+CMS_C.US,D,20220426,000000,19.25,19.25,18.81,18.81,27517,0
+CMS_C.US,D,20220427,000000,19.04,19.04,18.3,18.7,36454,0
+CMS_C.US,D,20220428,000000,18.58,18.89,18.3401,18.7,33152,0
+CMS_C.US,D,20220429,000000,18.69,18.72,18.41,18.7,49764,0
+CMS_C.US,D,20220502,000000,18.64,18.64,17.93,17.94,40442,0
+CMS_C.US,D,20220503,000000,18.28,18.28,17.86,17.98,14957,0
+CMS_C.US,D,20220504,000000,18.05,18.4,17.87,18.18,24822,0
+CMS_C.US,D,20220505,000000,18.01,18.0999,17.55,17.75,28554,0
+CMS_C.US,D,20220506,000000,17.74,17.76,17.56,17.62,62881,0
+CMS_C.US,D,20220509,000000,17.5,17.5599,17.2628,17.5,33930,0
+CMS_C.US,D,20220510,000000,17.84,17.84,17.33,17.54,42065,0
+CMS_C.US,D,20220511,000000,17.39,17.77,17.37,17.56,49399,0
+CMS_C.US,D,20220512,000000,17.41,17.59,17.27,17.55,52682,0
+CMS_C.US,D,20220513,000000,17.66,17.69,17.4,17.49,85424,0
+CMS_C.US,D,20220516,000000,17.55,17.72,17.42,17.63,37200,0
+CMS_C.US,D,20220517,000000,17.72,17.7762,17.51,17.51,23031,0
+CMS_C.US,D,20220518,000000,17.6,17.625,17.3,17.596,51481,0
+CMS_C.US,D,20220519,000000,17.7,17.9,17.6,17.8,93878,0
+CMS_C.US,D,20220520,000000,17.95,18.03,17.6132,17.8623,25546,0
+CMS_C.US,D,20220523,000000,18.05,18.05,17.7001,17.86,28488,0
+CMS_C.US,D,20220524,000000,17.97,18.04,17.83,18.04,25260,0
+CMS_C.US,D,20220525,000000,18.09,18.48,18.0006,18.48,23709,0
+CMS_C.US,D,20220526,000000,18.55,18.89,18.3818,18.81,26024,0
+CMS_C.US,D,20220527,000000,18.92,19.48,18.5669,19.45,16785,0
+CMS_C.US,D,20220531,000000,19.45,19.45,18.74,19.35,8878,0
+CMS_C.US,D,20220601,000000,19.48,19.48,18.8311,19.125,30423,0
+CMS_C.US,D,20220602,000000,19.25,19.33,19.04,19.05,42219,0
+CMS_C.US,D,20220603,000000,18.97,19.38,18.88,19.3098,13429,0
+CMS_C.US,D,20220606,000000,18.92,19.3599,18.88,19.3599,10301,0
+CMS_C.US,D,20220607,000000,19.23,19.48,18.9769,19.3,18090,0
+CMS_C.US,D,20220608,000000,19.4,19.4151,19.16,19.25,20720,0
+CMS_C.US,D,20220609,000000,19.25,19.4163,18.9528,18.9528,19169,0
+CMS_C.US,D,20220610,000000,18.78,18.78,18.28,18.68,19737,0
+CMS_C.US,D,20220613,000000,18.22,18.22,17.7868,17.98,39411,0
+CMS_C.US,D,20220614,000000,18.15,18.15,17.51,17.71,34185,0
+CMS_C.US,D,20220615,000000,17.71,18.1499,17.5,17.99,48590,0
+CMS_C.US,D,20220616,000000,17.68,17.7232,17.5,17.7,27103,0
+CMS_C.US,D,20220617,000000,17.8,18.09,17.68,17.835,38991,0
+CMS_C.US,D,20220621,000000,17.975,18.25,17.8,18.04,30516,0
+CMS_C.US,D,20220622,000000,17.7196,18.3114,17.7196,18,17767,0
+CMS_C.US,D,20220623,000000,18.25,18.39,18,18.09,11890,0
+CMS_C.US,D,20220624,000000,18.23,18.39,18.01,18.17,13355,0
+CMS_C.US,D,20220627,000000,18.15,18.44,18.14,18.14,18943,0
+CMS_C.US,D,20220628,000000,18.34,18.5231,18.15,18.1712,22616,0
+CMS_C.US,D,20220629,000000,18.33,18.38,18.03,18.185,25157,0
+CMS_C.US,D,20220630,000000,18.02,18.0599,17.76,17.77,19353,0
+CMS_C.US,D,20220701,000000,17.95,18.0856,17.644,17.9,18342,0
+CMS_C.US,D,20220705,000000,17.85,18.1899,17.84,17.99,8561,0
+CMS_C.US,D,20220706,000000,18.15,18.15,17.62,17.76,36871,0
+CMS_C.US,D,20220707,000000,17.83,17.85,17.62,17.72,25991,0
+CMS_C.US,D,20220708,000000,17.7,18.09,17.7,17.98,26319,0
+CMS_C.US,D,20220711,000000,17.99,18.17,17.8,18.15,19931,0
+CMS_C.US,D,20220712,000000,18.2,18.34,18.15,18.18,18278,0
+CMS_C.US,D,20220713,000000,17.99,18.49,17.97,18.42,41194,0
+CMS_C.US,D,20220714,000000,18.27,18.4323,18.2378,18.42,26274,0
+CMS_C.US,D,20220715,000000,18.61,18.67,18.3275,18.67,38386,0
+CMS_C.US,D,20220718,000000,18.7,18.74,18.43,18.652,12209,0
+CMS_C.US,D,20220719,000000,18.5316,18.7619,18.52,18.66,18938,0
+CMS_C.US,D,20220720,000000,18.8,18.82,18.6001,18.675,19051,0
+CMS_C.US,D,20220721,000000,18.71,18.85,18.68,18.7934,13451,0
+CMS_C.US,D,20220722,000000,18.93,19.0169,18.7668,18.97,17311,0
+CMS_C.US,D,20220725,000000,19.05,19.09,18.7584,18.88,12911,0
+CMS_C.US,D,20220726,000000,18.96,19.15,18.86,19.01,21517,0
+CMS_C.US,D,20220727,000000,18.94,19.19,18.94,19.17,11787,0
+CMS_C.US,D,20220728,000000,19.03,19.29,18.9429,19.17,20584,0
+CMS_C.US,D,20220729,000000,19.28,19.86,19.0837,19.75,59763,0
+CMS_C.US,D,20220801,000000,19.81,19.95,19.5,19.95,17105,0
+CMS_C.US,D,20220802,000000,19.95,20.6,19.8297,20.26,29919,0
+CMS_C.US,D,20220803,000000,20.48,20.77,20.3448,20.77,20212,0
+CMS_C.US,D,20220804,000000,20.86,20.88,20.4804,20.81,22078,0
+CMS_C.US,D,20220805,000000,20.7,20.7,20.4,20.4,14571,0
+CMS_C.US,D,20220808,000000,20.56,20.79,20.56,20.77,55381,0
+CMS_C.US,D,20220809,000000,20.7,20.7,20.3766,20.42,15523,0
+CMS_C.US,D,20220810,000000,20.5,20.7,20.36,20.36,30458,0
+CMS_C.US,D,20220811,000000,20.52,20.6965,20.06,20.1393,20237,0
+CMS_C.US,D,20220812,000000,20.29,20.29,19.92,20,31245,0
+CMS_C.US,D,20220815,000000,19.9,20,19.71,19.71,131650,0
+CMS_C.US,D,20220816,000000,19.75,19.75,19.42,19.58,61984,0
+CMS_C.US,D,20220817,000000,19.47,19.47,19.17,19.2,56857,0
+CMS_C.US,D,20220818,000000,19.34,19.4864,19.08,19.08,45198,0
+CMS_C.US,D,20220819,000000,18.91,19.1025,18.75,18.75,30040,0
+CMS_C.US,D,20220822,000000,18.71,18.79,18.43,18.4576,33958,0
+CMS_C.US,D,20220823,000000,18.45,18.6,17.55,18.14,95923,0
+CMS_C.US,D,20220824,000000,18.23,18.5538,17.85,18,126788,0
+CMS_C.US,D,20220825,000000,18.19,18.33,18.01,18.14,190103,0
+CMS_C.US,D,20220826,000000,18.1,18.205,17.74,17.83,123852,0
+CMS_C.US,D,20220829,000000,17.74,17.9,17.63,17.66,150462,0
+CMS_C.US,D,20220830,000000,17.77,17.77,17.48,17.56,286004,0
+CMS_C.US,D,20220831,000000,17.68,17.7199,17.36,17.52,262150,0
+CMS_C.US,D,20220901,000000,17.42,17.47,17.25,17.47,61934,0
+CMS_C.US,D,20220902,000000,17.57,17.692,17.4,17.4,41302,0
+CMS_C.US,D,20220906,000000,17.5,17.55,17.19,17.19,51030,0
+CMS_C.US,D,20220907,000000,17.24,17.38,17.22,17.3,39180,0
+CMS_C.US,D,20220908,000000,17.25,17.49,17.25,17.32,66416,0
+CMS_C.US,D,20220909,000000,17.42,17.56,17.4,17.53,26144,0
+CMS_C.US,D,20220912,000000,17.58,17.78,17.53,17.66,29710,0
+CMS_C.US,D,20220913,000000,17.38,17.57,17.3517,17.54,33851,0
+CMS_C.US,D,20220914,000000,17.56,17.74,17.542,17.67,45898,0
+CMS_C.US,D,20220915,000000,17.67,17.7,17.45,17.55,45048,0
+CMS_C.US,D,20220916,000000,17.37,18.5,17.28,17.5,16246,0
+CMS_C.US,D,20220919,000000,17.5,17.5,17.395,17.45,31250,0
+CMS_C.US,D,20220920,000000,17.42,17.42,17.1563,17.36,27452,0
+CMS_C.US,D,20220921,000000,17.2553,17.7,17.2553,17.6,104538,0
+CMS_C.US,D,20220922,000000,17.5,17.5,17.2,17.3,27845,0
+CMS_C.US,D,20220923,000000,17.35,17.38,17.08,17.21,28631,0
+CMS_C.US,D,20220926,000000,17.2,17.2699,17.0678,17.18,33981,0
+CMS_C.US,D,20220927,000000,17.24,17.2575,17.1,17.23,49134,0
+CMS_C.US,D,20220928,000000,17.18,17.53,17.18,17.39,41265,0
+CMS_C.US,D,20220929,000000,17.12,17.25,16.86,17.14,109975,0
+CMS_C.US,D,20220930,000000,17.17,17.17,17.05,17.1,77277,0
+CMS_C.US,D,20221003,000000,17.27,17.44,17.21,17.3,26428,0
+CMS_C.US,D,20221004,000000,17.43,17.63,17.41,17.41,40479,0
+CMS_C.US,D,20221005,000000,17.41,17.41,17.2,17.26,8725,0
+CMS_C.US,D,20221006,000000,17.36,17.36,17.13,17.216,13028,0
+CMS_C.US,D,20221007,000000,17.24,17.24,17.05,17.05,16631,0
+CMS_C.US,D,20221010,000000,17.15,17.15,16.9,16.92,21439,0
+CMS_C.US,D,20221011,000000,16.95,16.95,16.73,16.82,15767,0
+CMS_C.US,D,20221012,000000,16.9,16.9,16.65,16.77,22107,0
+CMS_C.US,D,20221013,000000,16.6,16.7741,16.25,16.55,22248,0
+CMS_C.US,D,20221014,000000,16.7,16.74,16.25,16.74,186440,0
+CMS_C.US,D,20221017,000000,16.94,17.03,16.7399,16.87,21262,0
+CMS_C.US,D,20221018,000000,16.89,17.03,16.6967,16.9016,16995,0
+CMS_C.US,D,20221019,000000,16.81,16.81,16.4865,16.6596,11935,0
+CMS_C.US,D,20221020,000000,16.75,16.79,16.31,16.5,11182,0
+CMS_C.US,D,20221021,000000,16.46,16.6,16.25,16.51,24233,0
+CMS_C.US,D,20221024,000000,16.52,16.59,16.35,16.48,18085,0
+CMS_C.US,D,20221025,000000,16.63,16.69,16.3,16.45,76874,0
+CMS_C.US,D,20221026,000000,16.45,16.6999,16.45,16.47,31719,0
+CMS_C.US,D,20221027,000000,16.58,16.58,16.4,16.4831,24781,0
+CMS_C.US,D,20221028,000000,16.52,16.57,16.4,16.47,26603,0
+CMS_C.US,D,20221031,000000,16.52,16.53,16.2501,16.45,44747,0
+CMS_C.US,D,20221101,000000,16.59,16.59,16.18,16.2,19519,0
+CMS_C.US,D,20221102,000000,16.28,16.28,16,16.19,40699,0
+CMS_C.US,D,20221103,000000,16.2,16.67,16.01,16.34,91237,0
+CMS_C.US,D,20221104,000000,16.49,16.49,16.1155,16.34,11731,0
+CMS_C.US,D,20221107,000000,16.41,16.41,16.14,16.31,23425,0
+CMS_C.US,D,20221108,000000,16.44,16.68,16.3094,16.65,19122,0
+CMS_C.US,D,20221109,000000,16.79,16.79,16.22,16.69,63121,0
+CMS_C.US,D,20221110,000000,16.96,17.78,16.96,17.7,27864,0
+CMS_C.US,D,20221111,000000,17.77,17.99,17.7,17.82,20865,0
+CMS_C.US,D,20221114,000000,17.84,17.84,17.24,17.5,34786,0
+CMS_C.US,D,20221115,000000,17.7,17.98,17.5301,17.7,18456,0
+CMS_C.US,D,20221116,000000,17.85,17.86,17.5695,17.64,24424,0
+CMS_C.US,D,20221117,000000,17.49,17.8399,17.41,17.57,20868,0
+CMS_C.US,D,20221118,000000,17.72,17.76,17.57,17.6999,13147,0
+CMS_C.US,D,20221121,000000,17.75,17.8335,17.5696,17.5696,37932,0
+CMS_C.US,D,20221122,000000,17.74,17.7996,17.5,17.75,37244,0
+CMS_C.US,D,20221123,000000,17.78,17.87,17.46,17.87,19138,0
+CMS_C.US,D,20221125,000000,17.87,17.9,17.65,17.9,8571,0
+CMS_C.US,D,20221128,000000,17.9,17.97,17.62,17.8,48761,0
+CMS_C.US,D,20221129,000000,17.65,17.86,17.56,17.56,66983,0
+CMS_C.US,D,20221130,000000,17.67,17.98,17.55,17.98,43215,0
+CMS_C.US,D,20221201,000000,18.11,18.405,18.0111,18.25,54241,0
+CMS_C.US,D,20221202,000000,18.21,18.32,18.08,18.32,22948,0
+CMS_C.US,D,20221205,000000,18.33,18.39,18.1,18.33,117167,0
+CMS_C.US,D,20221206,000000,18.38,18.58,18.08,18.39,26217,0
+CMS_C.US,D,20221207,000000,18.42,18.9,18.2195,18.9,27995,0
+CMS_C.US,D,20221208,000000,18.62,18.88,18.11,18.37,33992,0
+CMS_C.US,D,20221209,000000,18.48,18.48,17.85,17.85,28634,0
+CMS_C.US,D,20221212,000000,18.01,18.01,17.66,17.8,25963,0
+CMS_C.US,D,20221213,000000,18.17,18.52,17.77,18.41,34824,0
+CMS_C.US,D,20221214,000000,18.44,18.674,18.15,18.15,38323,0
+CMS_C.US,D,20221215,000000,18.17,18.32,17.64,18.06,35925,0
+CMS_C.US,D,20221216,000000,17.92,18.11,17.79,17.79,71437,0
+CMS_C.US,D,20221219,000000,17.88,18.1,17.8,17.96,32289,0
+CMS_C.US,D,20221220,000000,17.97,17.99,17.71,17.955,38642,0
+CMS_C.US,D,20221221,000000,18.07,18.29,17.89,18.27,54944,0
+CMS_C.US,D,20221222,000000,18.28,18.37,18.01,18.25,56890,0
+CMS_C.US,D,20221223,000000,18.33,18.4599,18.165,18.3,28581,0
+CMS_C.US,D,20221227,000000,18.3,18.3,17.75,18.07,21617,0
+CMS_C.US,D,20221228,000000,18.15,18.15,17.81,17.81,17075,0
+CMS_C.US,D,20221229,000000,17.74,17.87,17.5203,17.87,36048,0
+CMS_C.US,D,20221230,000000,17.87,17.884,17.47,17.6701,29144,0
+CMS_C.US,D,20230103,000000,17.9,18.2165,17.7992,17.9067,13374,0
+CMS_C.US,D,20230104,000000,17.86,18.47,17.68,18.16,18998,0
+CMS_C.US,D,20230105,000000,18.28,18.54,18.17,18.32,11349,0
+CMS_C.US,D,20230106,000000,18.41,19.21,18.405,19.1,21905,0
+CMS_C.US,D,20230109,000000,19.29,19.3499,19.04,19.3,23978,0
+CMS_C.US,D,20230110,000000,19.36,19.36,18.97,19.2883,29029,0
+CMS_C.US,D,20230111,000000,19.41,19.41,19,19,38596,0
+CMS_C.US,D,20230112,000000,19.22,19.29,18.85,18.89,20819,0
+CMS_C.US,D,20230113,000000,18.98,19.26,18.82,19.26,20564,0
+CMS_C.US,D,20230117,000000,19.35,19.49,18.9701,19.49,29717,0
+CMS_C.US,D,20230118,000000,19.59,19.78,19.42,19.585,33136,0
+CMS_C.US,D,20230119,000000,19.57,19.73,19.2665,19.59,21489,0
+CMS_C.US,D,20230120,000000,19.7,19.83,19.5001,19.62,15556,0
+CMS_C.US,D,20230123,000000,19.68,19.9,19.68,19.8,20840,0
+CMS_C.US,D,20230124,000000,19.86,19.86,19.6862,19.6862,15576,0
+CMS_C.US,D,20230125,000000,19.68,19.75,19.5389,19.74,18372,0
+CMS_C.US,D,20230126,000000,19.74,19.88,19.74,19.75,16028,0
+CMS_C.US,D,20230127,000000,19.84,19.98,19.68,19.78,17343,0
+CMS_C.US,D,20230130,000000,19.9,19.98,19.7773,19.88,19746,0
+CMS_C.US,D,20230131,000000,20.03,20.03,19.82,19.87,25180,0
+CMS_C.US,D,20230201,000000,19.97,20.02,19.8,19.98,16540,0
+CMS_C.US,D,20230202,000000,20.02,20.1739,19.9,19.9,18745,0
+CMS_C.US,D,20230203,000000,19.69,20.04,19.6601,19.72,18828,0
+CMS_C.US,D,20230206,000000,19.65,19.65,19.28,19.34,20820,0
+CMS_C.US,D,20230207,000000,19.34,19.58,19.22,19.34,14566,0
+CMS_C.US,D,20230208,000000,19.42,19.59,19.04,19.41,26513,0
+CMS_C.US,D,20230209,000000,19.56,19.614,19.27,19.27,12075,0
+CMS_C.US,D,20230210,000000,19.32,19.4057,18.95,19.26,12535,0
+CMS_C.US,D,20230213,000000,19.38,19.4799,19.195,19.31,10754,0
+CMS_C.US,D,20230214,000000,19.27,19.41,19.0521,19.35,13887,0
+CMS_C.US,D,20230215,000000,19.35,19.5099,19.35,19.43,10227,0
+CMS_C.US,D,20230216,000000,19.33,19.49,19.25,19.27,19953,0
+CMS_C.US,D,20230217,000000,19.27,19.34,19.01,19.07,11682,0
+CMS_C.US,D,20230221,000000,18.98,18.98,18.5989,18.63,32813,0
+CMS_C.US,D,20230222,000000,18.75,19.05,18.58,18.855,12345,0
+CMS_C.US,D,20230223,000000,18.97,19.1,18.53,18.94,10560,0
+CMS_C.US,D,20230224,000000,18.88,19.23,18.83,19.2,25900,0
+CMS_C.US,D,20230227,000000,19.23,19.2599,19.055,19.22,7029,0
+CMS_C.US,D,20230228,000000,19.28,19.45,18.96,19.36,23974,0
+CMS_C.US,D,20230301,000000,19.36,19.4199,19.0601,19.33,10977,0
+CMS_C.US,D,20230302,000000,19.15,19.18,19,19.18,17742,0
+CMS_C.US,D,20230303,000000,19.32,19.58,19.12,19.43,11364,0
+CMS_C.US,D,20230306,000000,19.62,19.6386,19.22,19.525,11642,0
+CMS_C.US,D,20230307,000000,19.45,19.5714,19.0536,19.16,9071,0
+CMS_C.US,D,20230308,000000,19.28,19.5317,18.94,18.99,30847,0
+CMS_C.US,D,20230309,000000,18.94,19.3054,18.73,18.85,14649,0
+CMS_C.US,D,20230310,000000,18.88,19.2499,18.29,19.0397,10853,0
+CMS_C.US,D,20230313,000000,18.83,19.1083,17.902,18.51,14346,0
+CMS_C.US,D,20230314,000000,18.74,19.09,18.74,19.07,21093,0
+CMS_C.US,D,20230315,000000,18.95,19.09,18.68,19.09,8685,0
+CMS_C.US,D,20230316,000000,18.9,21.11,18.7,20,21484,0
+CMS_C.US,D,20230317,000000,19.96,19.96,18.975,19.125,14744,0
+CMS_C.US,D,20230320,000000,19.32,19.36,18.8801,19.04,7729,0
+CMS_C.US,D,20230321,000000,19.14,19.37,18.72,19.08,17738,0
+CMS_C.US,D,20230322,000000,19.21,19.79,18.9643,19.79,12802,0
+CMS_C.US,D,20230323,000000,19.76,19.8,19.2399,19.52,10094,0
+CMS_C.US,D,20230324,000000,19.61,19.6294,18.881,19.58,11538,0
+CMS_C.US,D,20230327,000000,19.7,20.95,19.4853,19.65,27980,0
+CMS_C.US,D,20230328,000000,19.63,19.8628,19.48,19.48,29839,0
+CMS_C.US,D,20230329,000000,19.61,20.18,19.4976,19.67,20892,0
+CMS_C.US,D,20230330,000000,19.66,19.85,19.5,19.85,21178,0
+CMS_C.US,D,20230331,000000,19.82,19.9499,19.46,19.85,19378,0
+CMS_C.US,D,20230403,000000,19.89,19.97,19.4401,19.9,10553,0
+CMS_C.US,D,20230404,000000,19.99,19.99,19.62,19.95,10155,0
+CMS_C.US,D,20230405,000000,19.93,20,19.5151,19.89,19109,0
+CMS_C.US,D,20230406,000000,19.87,20,19.5957,19.88,10610,0
+CMS_C.US,D,20230410,000000,19.88,20,19.6214,19.71,12513,0
+CMS_C.US,D,20230411,000000,19.87,19.9899,19.72,19.95,8055,0
+CMS_C.US,D,20230412,000000,20,20.15,19.59,20,16662,0
+CMS_C.US,D,20230413,000000,20,20.5,19.75,20.1,18324,0
+CMS_C.US,D,20230414,000000,20.14,20.5,19.582,20.17,19491,0
+CMS_C.US,D,20230417,000000,20.37,20.3799,20.1,20.26,12567,0
+CMS_C.US,D,20230418,000000,20.3,20.3099,19.8063,19.82,26876,0
+CMS_C.US,D,20230419,000000,19.84,20.0899,19.65,19.65,10892,0
+CMS_C.US,D,20230420,000000,19.87,19.87,19.59,19.7,7618,0
+CMS_C.US,D,20230421,000000,19.85,19.85,19.65,19.7,3785,0
+CMS_C.US,D,20230424,000000,19.8,20.25,19.63,19.66,11086,0
+CMS_C.US,D,20230425,000000,19.66,19.845,19.555,19.56,6189,0
+CMS_C.US,D,20230426,000000,19.73,19.8,19.43,19.56,18569,0
+CMS_C.US,D,20230427,000000,19.65,19.65,19.2,19.42,13709,0
+CMS_C.US,D,20230428,000000,19.52,19.62,19.2468,19.62,30979,0
+CMS_C.US,D,20230501,000000,19.6,19.6,19.15,19.49,20001,0
+CMS_C.US,D,20230502,000000,19.55,19.55,19.11,19.31,13661,0
+CMS_C.US,D,20230503,000000,19.42,19.45,19.04,19.04,15682,0
+CMS_C.US,D,20230504,000000,18.31,19.1193,18.31,18.4,20108,0
+CMS_C.US,D,20230505,000000,18.59,18.93,18.4575,18.68,24078,0
+CMS_C.US,D,20230508,000000,18.72,18.72,18.5,18.55,15533,0
+CMS_C.US,D,20230509,000000,18.71,18.71,18.346,18.5459,17867,0
+CMS_C.US,D,20230510,000000,18.83,18.88,18.57,18.57,14006,0
+CMS_C.US,D,20230511,000000,18.55,18.55,18.5,18.51,7097,0
+CMS_C.US,D,20230512,000000,18.64,18.83,18.5025,18.76,9366,0
+CMS_C.US,D,20230515,000000,18.79,18.81,18.56,18.72,18774,0
+CMS_C.US,D,20230516,000000,18.69,18.745,18.495,18.495,15381,0
+CMS_C.US,D,20230517,000000,18.57,19.44,18.42,19.44,24696,0
+CMS_C.US,D,20230518,000000,19.42,19.4827,18.8,19.01,10466,0
+CMS_C.US,D,20230519,000000,19.25,19.4,18.86,18.87,17865,0
+CMS_C.US,D,20230522,000000,19.15,19.31,18.79,19.15,13136,0
+CMS_C.US,D,20230523,000000,19.1,19.28,18.8401,18.92,13497,0
+CMS_C.US,D,20230524,000000,19.15,19.48,18.921,19.09,26888,0
+CMS_C.US,D,20230525,000000,19.37,19.42,18.87,18.87,11711,0
+CMS_C.US,D,20230526,000000,19.15,19.2025,18.88,18.9,8722,0
+CMS_C.US,D,20230530,000000,19.19,19.3999,18.9,19,10087,0
+CMS_C.US,D,20230531,000000,19.27,20.07,19.08,20,68817,0
+CMS_C.US,D,20230601,000000,19.97,20.15,19.8001,20.05,24293,0
+CMS_C.US,D,20230602,000000,20.28,20.34,20.01,20.2,24351,0
+CMS_C.US,D,20230605,000000,20.2,20.2,19.82,19.87,18110,0
+CMS_C.US,D,20230606,000000,20.14,20.45,19.83,20.07,14819,0
+CMS_C.US,D,20230607,000000,20.29,20.29,20.01,20.11,9063,0
+CMS_C.US,D,20230608,000000,20.11,20.11,19.74,20.08,17402,0
+CMS_C.US,D,20230609,000000,20.08,20.15,19.8123,20.07,7836,0
+CMS_C.US,D,20230612,000000,20.16,20.1999,19.51,19.73,11819,0
+CMS_C.US,D,20230613,000000,19.96,20.19,19.54,19.54,21035,0
+CMS_C.US,D,20230614,000000,19.79,19.79,19.21,19.35,8576,0
+CMS_C.US,D,20230615,000000,19.14,19.64,19.0601,19.2,22331,0
+CMS_C.US,D,20230616,000000,19.48,19.48,19.2,19.2,7984,0
+CMS_C.US,D,20230620,000000,19.3,19.51,19,19.51,8371,0
+CMS_C.US,D,20230621,000000,19.35,19.51,19.05,19.25,8611,0
+CMS_C.US,D,20230622,000000,19.35,19.35,18.9,18.95,14713,0
+CMS_C.US,D,20230623,000000,19.2,19.3925,19.03,19.07,16399,0
+CMS_C.US,D,20230626,000000,19.27,19.5045,19.12,19.1499,14668,0
+CMS_C.US,D,20230627,000000,19.35,19.5399,19.07,19.3,7957,0
+CMS_C.US,D,20230628,000000,19.39,19.4,19.0406,19.18,17197,0
+CMS_C.US,D,20230629,000000,19.05,19.17,18.35,18.5899,36148,0
+CMS_C.US,D,20230630,000000,18.82,18.82,18.04,18.13,227712,0
+CMS_C.US,D,20230703,000000,18.32,18.69,18.2591,18.41,20120,0
+CMS_C.US,D,20230705,000000,18.5,18.71,18.3326,18.47,19938,0
+CMS_C.US,D,20230706,000000,18.29,18.29,17.88,18.09,20887,0
+CMS_C.US,D,20230707,000000,18,18.2339,17.96,18.1,23566,0
+CMS_C.US,D,20230710,000000,18.34,18.4204,18.13,18.27,12588,0
+CMS_C.US,D,20230711,000000,18.35,18.41,18.215,18.3,10458,0
+CMS_C.US,D,20230712,000000,18.39,18.61,18.24,18.34,12313,0
+CMS_C.US,D,20230713,000000,18.43,18.5277,18.2412,18.39,14831,0
+CMS_C.US,D,20230714,000000,18.48,18.48,17.92,18.13,26585,0
+CMS_C.US,D,20230717,000000,18.17,18.1999,17.95,18.08,17328,0
+CMS_C.US,D,20230718,000000,18.1,18.19,18.04,18.17,6916,0
+CMS_C.US,D,20230719,000000,18.22,18.31,18.12,18.21,12657,0
+CMS_C.US,D,20230720,000000,18.28,18.2899,18.1,18.18,9777,0
+CMS_C.US,D,20230721,000000,18.15,18.27,18.13,18.27,7575,0
+CMS_C.US,D,20230724,000000,18.27,18.2988,18.15,18.18,8714,0
+CMS_C.US,D,20230725,000000,18.18,18.21,18.1,18.13,16729,0
+CMS_C.US,D,20230726,000000,18.19,18.28,18.05,18.2,17307,0
+CMS_C.US,D,20230727,000000,18.29,18.35,18.06,18.17,15541,0
+CMS_C.US,D,20230728,000000,18.24,18.35,18.12,18.18,19183,0
+CMS_C.US,D,20230731,000000,18.3,18.69,18.275,18.69,39915,0
+CMS_C.US,D,20230801,000000,18.69,18.7799,18.3603,18.56,29466,0
+CMS_C.US,D,20230802,000000,18.46,18.5556,18.26,18.54,16092,0
+CMS_C.US,D,20230803,000000,18.44,18.4972,18.22,18.3,15612,0
+CMS_C.US,D,20230804,000000,18.48,18.5224,18.28,18.52,8084,0
+CMS_C.US,D,20230807,000000,18.59,18.59,18.42,18.49,7700,0
+CMS_C.US,D,20230808,000000,18.33,18.5399,18.3,18.4071,6854,0
+CMS_C.US,D,20230809,000000,18.52,18.54,18.3046,18.45,22042,0
+CMS_C.US,D,20230810,000000,18.33,18.5996,18.33,18.46,8328,0
+CMS_C.US,D,20230811,000000,18.5,18.54,18.3601,18.51,5808,0
+CMS_C.US,D,20230814,000000,18.53,18.67,18.39,18.6013,19816,0
+CMS_C.US,D,20230815,000000,18.6,18.66,18.32,18.32,5306,0
+CMS_C.US,D,20230816,000000,18.51,18.54,17.99,18.215,10859,0
+CMS_C.US,D,20230817,000000,18.39,18.39,17.8442,17.91,13041,0
+CMS_C.US,D,20230818,000000,18,18.08,17.92,18.08,11510,0
+CMS_C.US,D,20230821,000000,18.17,18.1999,17.9,18.04,15576,0
+CMS_C.US,D,20230822,000000,18.06,18.35,18,18.31,49234,0
+CMS_C.US,D,20230823,000000,18.38,18.82,18.38,18.77,38214,0
+CMS_C.US,D,20230824,000000,18.78,18.78,18.5,18.64,10654,0
+CMS_C.US,D,20230825,000000,18.72,18.72,18.47,18.49,5576,0
+CMS_C.US,D,20230828,000000,18.66,18.66,18.5,18.5542,11042,0
+CMS_C.US,D,20230829,000000,18.6,18.6354,18.5971,18.61,3675,0
+CMS_C.US,D,20230830,000000,18.69,18.9699,18.5515,18.88,13292,0
+CMS_C.US,D,20230831,000000,18.9,19.37,18.6101,19.37,42166,0
+CMS_C.US,D,20230901,000000,19.26,19.29,19.0001,19.28,9368,0
+CMS_C.US,D,20230905,000000,19.28,19.29,18.9501,19.13,20736,0
+CMS_C.US,D,20230906,000000,19.17,19.33,19.0201,19.33,27650,0
+CMS_C.US,D,20230907,000000,19.12,19.48,18.8701,19.48,16882,0
+CMS_C.US,D,20230908,000000,19.48,19.9933,19.48,19.87,20563,0
+CMS_C.US,D,20230911,000000,19.87,20.05,19.7631,20.03,16747,0
+CMS_C.US,D,20230912,000000,20.04,20.27,19.6,20.25,25148,0
+CMS_C.US,D,20230913,000000,20.3,20.64,20.085,20.54,38717,0
+CMS_C.US,D,20230914,000000,20.54,20.54,19.8198,20.29,24854,0
+CMS_C.US,D,20230915,000000,20.36,20.36,20.1,20.28,31141,0
+CMS_C.US,D,20230918,000000,20.25,20.4787,20.12,20.4,32729,0
+CMS_C.US,D,20230919,000000,20.36,20.45,20.275,20.4,30380,0
+CMS_C.US,D,20230920,000000,20.33,20.4211,20.31,20.31,11902,0
+CMS_C.US,D,20230921,000000,20.04,20.04,19.74,19.83,15100,0
+CMS_C.US,D,20230922,000000,19.92,20.2518,19.79,20.04,12578,0
+CMS_C.US,D,20230925,000000,19.78,19.94,19.78,19.8,11359,0
+CMS_C.US,D,20230926,000000,19.69,20,19.4801,19.85,29758,0
+CMS_C.US,D,20230927,000000,20.01,20.04,19.56,19.95,16022,0
+CMS_C.US,D,20230928,000000,19.6,19.91,19.395,19.84,127808,0
+CMS_C.US,D,20230929,000000,19.84,20.11,19.69,19.82,282456,0
+CMS_C.US,D,20231002,000000,19.7,19.73,19.2501,19.28,23414,0
+CMS_C.US,D,20231003,000000,19.15,19.15,17.84,18.12,24627,0
+CMS_C.US,D,20231004,000000,18.43,18.8693,18.11,18.2,19556,0
+CMS_C.US,D,20231005,000000,18.41,18.78,18.13,18.38,28217,0
+CMS_C.US,D,20231006,000000,18.15,18.52,17.675,18.52,21461,0
+CMS_C.US,D,20231009,000000,18.52,18.6425,18.46,18.55,12066,0
+CMS_C.US,D,20231010,000000,18.55,18.91,18.55,18.84,11533,0
+CMS_C.US,D,20231011,000000,19.08,19.41,19.02,19.27,20867,0
+CMS_C.US,D,20231012,000000,19.26,19.4,18.88,19.01,14531,0
+CMS_C.US,D,20231013,000000,19.2,19.43,18.5601,18.77,11293,0
+CMS_C.US,D,20231016,000000,18.95,19.1448,18.48,18.76,13810,0
+CMS_C.US,D,20231017,000000,18.74,18.9057,18.3501,18.4,7358,0
+CMS_C.US,D,20231018,000000,18.4,18.4374,17.98,18.11,23930,0
+CMS_C.US,D,20231019,000000,18.25,18.25,17.7783,17.9745,9618,0
+CMS_C.US,D,20231020,000000,18.1,18.76,17.55,18.3,26860,0
+CMS_C.US,D,20231023,000000,18.3,18.9453,18.07,18.16,11447,0
+CMS_C.US,D,20231024,000000,18.56,19,18.2526,19,12860,0
+CMS_C.US,D,20231025,000000,18.9,18.95,18.41,18.65,19046,0
+CMS_C.US,D,20231026,000000,18.65,18.65,18.3,18.31,19174,0
+CMS_C.US,D,20231027,000000,18.56,18.56,17.9,17.91,22601,0
+CMS_C.US,D,20231030,000000,18.05,18.09,17.71,17.9,11066,0
+CMS_C.US,D,20231031,000000,18.01,18.1769,17.5109,18.1,18086,0
+CMS_C.US,D,20231101,000000,18.23,18.9184,18.115,18.9184,13106,0
+CMS_C.US,D,20231102,000000,19.06,19.95,19.06,19.45,15281,0
+CMS_C.US,D,20231103,000000,19.57,20.185,19.47,19.85,10337,0
+CMS_C.US,D,20231106,000000,19.85,19.85,19.1071,19.8,10231,0
+CMS_C.US,D,20231107,000000,19.66,19.87,19.55,19.85,6885,0
+CMS_C.US,D,20231108,000000,19.87,20.19,19.69,20.08,16282,0
+CMS_C.US,D,20231109,000000,20.07,20.07,19.72,19.81,12106,0
+CMS_C.US,D,20231110,000000,19.95,20.08,19.67,19.99,8504,0
+CMS_C.US,D,20231113,000000,19.94,20.345,19.7926,20.21,19644,0
+CMS_C.US,D,20231114,000000,20.52,20.77,20.25,20.25,22265,0
+CMS_C.US,D,20231115,000000,20.36,20.5373,20.18,20.27,11998,0
+CMS_C.US,D,20231116,000000,20.28,20.3,20.02,20.3,21002,0
+CMS_C.US,D,20231117,000000,20.28,20.57,20.15,20.57,13318,0
+CMS_C.US,D,20231120,000000,20.43,20.59,20.05,20.45,15087,0
+CMS_C.US,D,20231121,000000,20.54,20.6,20.17,20.29,23189,0
+CMS_C.US,D,20231122,000000,20.46,20.5387,19.97,19.97,11970,0
+CMS_C.US,D,20231124,000000,20.16,20.3701,19.85,20.1,6191,0
+CMS_C.US,D,20231127,000000,19.99,20.5919,19.82,20.45,12454,0
+CMS_C.US,D,20231128,000000,20.49,20.66,20.01,20.5895,9530,0
+CMS_C.US,D,20231129,000000,20.69,20.91,20.29,20.91,18866,0
+CMS_C.US,D,20231130,000000,20.94,20.97,20.48,20.9,23996,0
+CMS_C.US,D,20231201,000000,20.86,21.1,20.6587,21.1,15336,0
+CMS_C.US,D,20231204,000000,20.92,21.11,20.4,20.65,23033,0
+CMS_C.US,D,20231205,000000,20.49,20.85,20.43,20.45,10915,0
+CMS_C.US,D,20231206,000000,20.59,20.59,20.3,20.3,12535,0
+CMS_C.US,D,20231207,000000,20.45,21.0299,20.17,20.6,12659,0
+CMS_C.US,D,20231208,000000,20.69,20.78,20.227,20.59,16576,0
+CMS_C.US,D,20231211,000000,20.66,20.7,20.32,20.53,9650,0
+CMS_C.US,D,20231212,000000,20.6,20.89,20.13,20.88,26726,0
+CMS_C.US,D,20231213,000000,20.89,21.0604,20.4501,20.94,19415,0
+CMS_C.US,D,20231214,000000,21.12,21.26,20.74,20.87,26044,0
+CMS_C.US,D,20231215,000000,20.98,20.98,20.4,20.52,15413,0
+CMS_C.US,D,20231218,000000,20.71,20.71,19.99,20.2,25267,0
+CMS_C.US,D,20231219,000000,20.39,20.43,19.99,20.43,14760,0
+CMS_C.US,D,20231220,000000,20.46,20.55,20.09,20.34,18158,0
+CMS_C.US,D,20231221,000000,20.52,20.52,20.1181,20.1181,12004,0
+CMS_C.US,D,20231222,000000,20.4,20.5799,20.11,20.2,32411,0
+CMS_C.US,D,20231226,000000,20.36,20.45,20.1615,20.31,7166,0
+CMS_C.US,D,20231227,000000,20.38,20.4,20.14,20.37,14951,0
+CMS_C.US,D,20231228,000000,20.29,20.3599,19.97,19.99,19208,0
+CMS_C.US,D,20231229,000000,20.12,20.12,19.76,19.87,10438,0
+CMS_C.US,D,20240102,000000,19.97,20.05,19.5271,19.94,8718,0
+CMS_C.US,D,20240103,000000,19.89,19.89,19.5,19.5,10596,0
+CMS_C.US,D,20240104,000000,19.5,19.7499,19.32,19.425,10609,0
+CMS_C.US,D,20240105,000000,19.38,19.63,19.31,19.4,10817,0
+CMS_C.US,D,20240108,000000,19.55,19.6963,19.4,19.5599,6406,0
+CMS_C.US,D,20240109,000000,19.52,19.65,19.44,19.5,5389,0
+CMS_C.US,D,20240110,000000,19.45,19.88,19.45,19.64,5912,0
+CMS_C.US,D,20240111,000000,19.66,19.79,19.52,19.64,8841,0
+CMS_C.US,D,20240112,000000,19.77,19.88,19.5401,19.7015,11374,0
+CMS_C.US,D,20240116,000000,19.8,19.89,19.5184,19.6576,17446,0
+CMS_C.US,D,20240117,000000,19.59,19.6599,19.32,19.32,10208,0
+CMS_C.US,D,20240118,000000,19.5,19.55,19.3083,19.3168,10450,0
+CMS_C.US,D,20240119,000000,19.44,19.66,19.21,19.66,9585,0
+CMS_C.US,D,20240122,000000,19.74,19.93,19.37,19.93,10093,0
+CMS_C.US,D,20240123,000000,19.99,19.99,19.7199,19.9,12254,0
+CMS_C.US,D,20240124,000000,20.04,20.14,19.85,20.0019,15861,0
+CMS_C.US,D,20240125,000000,20.2,20.64,19.97,20.6,14323,0
+CMS_C.US,D,20240126,000000,20.67,20.8181,20.2101,20.67,9403,0
+CMS_C.US,D,20240129,000000,20.77,20.95,20.5436,20.7127,12356,0
+CMS_C.US,D,20240130,000000,20.87,20.9734,20.5406,20.79,11928,0
+CMS_C.US,D,20240131,000000,20.83,20.9634,20.5601,20.76,14799,0
+CMS_C.US,D,20240201,000000,20.83,20.99,20.61,20.63,11943,0
+CMS_C.US,D,20240202,000000,20.56,20.56,19.855,20.2056,5994,0
+CMS_C.US,D,20240205,000000,20.29,20.785,20.0306,20.28,9095,0
+CMS_C.US,D,20240206,000000,20.46,20.61,19.9825,20.2586,13601,0
+CMS_C.US,D,20240207,000000,20.34,20.97,20.07,20.97,20157,0
+CMS_C.US,D,20240208,000000,20.81,20.87,20.3881,20.87,9867,0
+CMS_C.US,D,20240209,000000,20.95,20.99,20.7925,20.99,12104,0
+CMS_C.US,D,20240212,000000,21.19,21.68,21.0851,21.5,8957,0
+CMS_C.US,D,20240213,000000,21.25,21.64,21.02,21.12,13633,0
+CMS_C.US,D,20240214,000000,21.36,21.6,20.86,20.86,23602,0
+CMS_C.US,D,20240215,000000,21.12,21.3138,20.29,20.55,12341,0
+CMS_C.US,D,20240216,000000,20.6,20.9492,20.25,20.38,5979,0
+CMS_C.US,D,20240220,000000,20.58,20.94,20.28,20.32,11077,0
+CMS_C.US,D,20240221,000000,20.62,20.65,20.2,20.3494,9371,0
+CMS_C.US,D,20240222,000000,20.5,20.5799,20.19,20.23,14129,0
+CMS_C.US,D,20240223,000000,20.38,20.55,20.2561,20.35,10196,0
+CMS_C.US,D,20240226,000000,20.48,20.54,20.2034,20.37,9948,0
+CMS_C.US,D,20240227,000000,20.41,20.5108,20.2125,20.25,6405,0
+CMS_C.US,D,20240228,000000,20.36,20.4699,20.25,20.25,9254,0
+CMS_C.US,D,20240229,000000,20.21,20.21,19.93,19.95,12649,0
+CMS_C.US,D,20240301,000000,20.05,20.17,19.87,19.88,26688,0
+CMS_C.US,D,20240304,000000,19.81,19.94,19.75,19.83,15813,0
+CMS_C.US,D,20240305,000000,19.9,19.9,19.649,19.65,20814,0
+CMS_C.US,D,20240306,000000,19.84,19.89,19.55,19.705,17176,0
+CMS_C.US,D,20240307,000000,19.85,19.9299,19.7498,19.75,6090,0
+CMS_C.US,D,20240308,000000,19.88,20.1799,19.88,20.15,21218,0
+CMS_C.US,D,20240311,000000,20.18,20.2191,20.01,20.14,11629,0
+CMS_C.US,D,20240312,000000,20.18,20.18,19.98,20.09,10912,0
+CMS_C.US,D,20240313,000000,20.18,20.19,20.01,20.14,12959,0
+CMS_C.US,D,20240314,000000,20.02,20.04,19.61,19.73,18116,0
+CMS_C.US,D,20240315,000000,19.75,19.8494,19.45,19.62,12357,0
+CMS_C.US,D,20240318,000000,19.59,19.99,19.49,19.95,20926,0
+CMS_C.US,D,20240319,000000,19.97,20.27,19.67,20.25,26461,0
+CMS_C.US,D,20240320,000000,20.28,20.54,20.11,20.38,26254,0
+CMS_C.US,D,20240321,000000,20.55,20.87,20.43,20.87,28996,0
+CMS_C.US,D,20240322,000000,20.99,21.24,20.94,21,23813,0
+CMS_C.US,D,20240325,000000,21.12,21.1592,20.86,21.1592,31521,0
+CMS_C.US,D,20240326,000000,21.16,21.22,20.8001,21.015,10182,0
+CMS_C.US,D,20240327,000000,21.17,21.2499,20.97,21.2499,11397,0
+CMS_C.US,D,20240328,000000,21.01,21.16,20.27,20.34,10455,0
+CMS_C.US,D,20240401,000000,20.4,21.1156,19.7689,20.78,11685,0
+CMS_C.US,D,20240402,000000,20.57,20.6,20.005,20.02,7576,0
+CMS_C.US,D,20240403,000000,20.07,20.595,20.07,20.14,6465,0
+CMS_C.US,D,20240404,000000,20.31,20.8,20.1,20.16,13803,0
+CMS_C.US,D,20240405,000000,20.2,20.4756,20.16,20.34,8575,0
+CMS_C.US,D,20240408,000000,20.39,20.39,19.8315,20.15,6728,0
+CMS_C.US,D,20240409,000000,20.22,20.25,19.847,20.17,6883,0
+CMS_C.US,D,20240410,000000,20.02,20.1054,19.46,19.56,11740,0
+CMS_C.US,D,20240411,000000,19.69,19.69,19.21,19.49,7081,0
+CMS_C.US,D,20240412,000000,19.34,20.51,19.02,19.13,9806,0
+CMS_C.US,D,20240415,000000,19.3,19.7299,18.27,18.27,19884,0
+CMS_C.US,D,20240416,000000,18.26,19.0318,18.07,18.69,10426,0
+CMS_C.US,D,20240417,000000,18.7,19.04,18.5101,18.85,13549,0
+CMS_C.US,D,20240418,000000,18.98,18.98,18.45,18.5504,20670,0
+CMS_C.US,D,20240419,000000,18.63,18.91,18.4097,18.6405,5696,0
+CMS_C.US,D,20240422,000000,18.71,18.8999,18.59,18.8999,5493,0
+CMS_C.US,D,20240423,000000,18.89,19.32,18.8827,19.32,10679,0
+CMS_C.US,D,20240424,000000,19.36,19.36,18.94,19.1924,17560,0
+CMS_C.US,D,20240425,000000,18.93,19.33,18.3801,18.98,5902,0
+CMS_C.US,D,20240426,000000,19.13,19.35,18.47,19.27,15291,0
+CMS_C.US,D,20240429,000000,19.29,19.3885,18.9901,19.3885,3764,0
+CMS_C.US,D,20240430,000000,19.33,19.34,18.25,18.5,54496,0
+CMS_C.US,D,20240501,000000,18.59,18.845,18.4601,18.66,34832,0
+CMS_C.US,D,20240502,000000,18.71,18.8573,18.5201,18.8512,8222,0
+CMS_C.US,D,20240503,000000,19.03,19.1103,18.82,19.01,9962,0
+CMS_C.US,D,20240506,000000,19.04,19.4,18.87,19.37,15030,0
+CMS_C.US,D,20240507,000000,19.5,19.5,19.2445,19.35,12900,0
+CMS_C.US,D,20240508,000000,19.36,19.39,18.73,19.02,32030,0
+CMS_C.US,D,20240509,000000,18.97,19.1199,18.9,18.9,17379,0
+CMS_C.US,D,20240510,000000,18.97,19.0247,18.55,18.69,17501,0
+CMS_C.US,D,20240513,000000,18.81,18.8794,18.64,18.8499,17230,0
+CMS_C.US,D,20240514,000000,18.87,18.8943,18.64,18.71,10803,0
+CMS_C.US,D,20240515,000000,18.92,19.1599,18.73,19.0729,13791,0
+CMS_C.US,D,20240516,000000,18.96,19.0599,18.73,18.81,12218,0
+CMS_C.US,D,20240517,000000,18.72,18.7996,18.65,18.7,13872,0
+CMS_C.US,D,20240520,000000,18.76,18.9199,18.6701,18.73,12057,0
+CMS_C.US,D,20240521,000000,18.82,18.996,18.67,18.79,16016,0
+CMS_C.US,D,20240522,000000,18.74,18.931,18.6297,18.68,22291,0
+CMS_C.US,D,20240523,000000,18.8,18.8,18.3,18.35,20445,0
+CMS_C.US,D,20240524,000000,18.47,18.6,18.3983,18.6,8932,0
+CMS_C.US,D,20240528,000000,18.69,18.741,18.43,18.49,8578,0
+CMS_C.US,D,20240529,000000,18.4,18.4,18.2002,18.3,13928,0
+CMS_C.US,D,20240530,000000,18.33,18.4599,18.33,18.38,10691,0
+CMS_C.US,D,20240531,000000,18.49,19.1,18.4,19.04,61334,0
+CMS_C.US,D,20240603,000000,19.01,19.115,18.7079,19.04,14231,0
+CMS_C.US,D,20240604,000000,18.98,19.32,18.7501,19.31,12146,0
+CMS_C.US,D,20240605,000000,19.36,19.42,19.1792,19.355,6388,0
+CMS_C.US,D,20240606,000000,19.29,19.42,19.29,19.41,6670,0
+CMS_C.US,D,20240607,000000,19.26,19.32,19.085,19.3,6733,0
+CMS_C.US,D,20240610,000000,19.38,19.38,18.954,18.954,5128,0
+CMS_C.US,D,20240611,000000,19.02,19.3255,18.69,18.76,20782,0
+CMS_C.US,D,20240612,000000,18.99,19.2399,18.86,18.86,7494,0
+CMS_C.US,D,20240613,000000,18.98,19.035,18.803,18.88,5857,0
+CMS_C.US,D,20240614,000000,18.88,19.12,18.84,19.07,10685,0
+CMS_C.US,D,20240617,000000,18.99,19.15,18.77,18.99,12585,0
+CMS_C.US,D,20240618,000000,19.03,19.03,18.8233,18.9,9771,0
+CMS_C.US,D,20240620,000000,18.79,18.89,18.65,18.72,15408,0
+CMS_C.US,D,20240621,000000,18.72,18.86,18.72,18.74,8307,0
+CMS_C.US,D,20240624,000000,18.82,18.907,18.74,18.77,8258,0
+CMS_C.US,D,20240625,000000,18.88,18.925,18.76,18.78,12765,0
+CMS_C.US,D,20240626,000000,18.83,18.92,18.8001,18.8589,5888,0
+CMS_C.US,D,20240627,000000,18.95,19.14,18.8,18.8,9356,0
+CMS_C.US,D,20240628,000000,18.8,18.93,18.75,18.9,10122,0
+CMS_C.US,D,20240701,000000,18.71,18.71,18.2,18.36,24221,0
+CMS_C.US,D,20240702,000000,18.54,18.54,18.33,18.36,13378,0
+CMS_C.US,D,20240703,000000,18.4,18.64,18.37,18.62,10691,0
+CMS_C.US,D,20240705,000000,18.74,18.74,18.5,18.72,9460,0
+CMS_C.US,D,20240708,000000,18.7132,18.74,18.56,18.56,8935,0
+CMS_C.US,D,20240709,000000,18.67,18.7399,18.51,18.53,11122,0
+CMS_C.US,D,20240710,000000,18.6,18.72,18.5274,18.59,9483,0
+CMS_C.US,D,20240711,000000,18.77,19,18.6031,18.89,13491,0
+CMS_C.US,D,20240712,000000,18.89,19.2,18.85,19.09,15747,0
+CMS_C.US,D,20240715,000000,19.15,19.15,18.95,19.09,21521,0
+CMS_C.US,D,20240716,000000,19.15,19.22,19.07,19.15,21009,0
+CMS_C.US,D,20240717,000000,19.05,19.15,18.9301,19.13,10080,0
+CMS_C.US,D,20240718,000000,19.11,19.2,18.55,18.87,44035,0
+CMS_C.US,D,20240719,000000,18.87,18.87,18.83,18.86,6799,0
+CMS_C.US,D,20240722,000000,18.88,19.04,18.76,18.7616,9709,0
+CMS_C.US,D,20240723,000000,18.9,18.96,18.7498,18.85,7770,0
+CMS_C.US,D,20240724,000000,18.85,18.91,18.6,18.7,15723,0
+CMS_C.US,D,20240725,000000,18.78,18.8,18.65,18.6669,15191,0
+CMS_C.US,D,20240726,000000,18.84,18.8412,18.61,18.65,12071,0
+CMS_C.US,D,20240729,000000,18.65,18.8262,18.58,18.74,18704,0
+CMS_C.US,D,20240730,000000,18.77,18.86,18.6517,18.73,17679,0
+CMS_C.US,D,20240731,000000,18.7,18.82,18.6001,18.76,19579,0
+CMS_C.US,D,20240801,000000,18.77,18.99,18.72,18.95,21204,0
+CMS_C.US,D,20240802,000000,18.81,19.19,18.74,19.12,17508,0
+CMS_C.US,D,20240805,000000,18.54,18.93,18.31,18.82,12725,0
+CMS_C.US,D,20240806,000000,18.73,18.9699,18.62,18.8231,26575,0
+CMS_C.US,D,20240807,000000,18.83,19.1999,18.79,18.79,15946,0
+CMS_C.US,D,20240808,000000,18.83,19.0278,18.64,18.7,16998,0
+CMS_C.US,D,20240809,000000,18.7,18.9,18.6101,18.65,13172,0
+CMS_C.US,D,20240812,000000,18.61,18.7822,18.528,18.58,12801,0
+CMS_C.US,D,20240813,000000,18.67,18.8299,18.6597,18.79,14668,0
+CMS_C.US,D,20240814,000000,18.83,19.12,18.44,19.1,29507,0
+CMS_C.US,D,20240815,000000,19.14,19.14,18.75,19.06,5083,0
+CMS_C.US,D,20240816,000000,19.06,19.21,19.01,19.14,8126,0
+CMS_C.US,D,20240819,000000,19.14,19.35,19.1201,19.2,15791,0
+CMS_C.US,D,20240820,000000,19.19,19.32,19.03,19.2,5439,0
+CMS_C.US,D,20240821,000000,19.29,19.35,19.09,19.34,11193,0
+CMS_C.US,D,20240822,000000,19.36,19.37,19.15,19.25,8762,0
+CMS_C.US,D,20240823,000000,19.36,19.4095,19.09,19.22,44509,0
+CMS_C.US,D,20240826,000000,19.29,19.38,19.16,19.24,26359,0
+CMS_C.US,D,20240827,000000,19.24,19.3,19.22,19.22,4129,0
+CMS_C.US,D,20240828,000000,19.25,19.4,19.25,19.31,14711,0
+CMS_C.US,D,20240829,000000,19.4,19.52,19.38,19.52,13314,0
+CMS_C.US,D,20240830,000000,19.52,19.52,18.98,19.19,83452,0
+CMS_C.US,D,20240903,000000,19.27,19.34,19.1,19.12,12558,0
+CMS_C.US,D,20240904,000000,19.17,19.37,19.17,19.37,19941,0
+CMS_C.US,D,20240905,000000,19.4,19.53,19.38,19.5,17792,0
+CMS_C.US,D,20240906,000000,19.53,19.5527,19.2901,19.44,12989,0
+CMS_C.US,D,20240909,000000,19.47,19.62,19.41,19.6,13841,0
+CMS_C.US,D,20240910,000000,19.56,19.7399,19.49,19.65,25568,0
+CMS_C.US,D,20240911,000000,19.69,19.77,19.43,19.66,59325,0
+CMS_C.US,D,20240912,000000,19.7,19.79,19.58,19.7,27672,0
+CMS_C.US,D,20240913,000000,19.8,19.8999,19.7,19.8,22899,0
+CMS_C.US,D,20240916,000000,19.86,19.96,19.7306,19.96,37973,0
+CMS_C.US,D,20240917,000000,20.02,20.142,19.7773,19.97,34056,0
+CMS_C.US,D,20240918,000000,20,20.16,19.81,19.99,18792,0
+CMS_C.US,D,20240919,000000,20.08,20.2999,19.95,20.21,23884,0
+CMS_C.US,D,20240920,000000,20.23,20.41,20.0501,20.31,43279,0
+CMS_C.US,D,20240923,000000,20.4,20.42,20.05,20.19,24762,0
+CMS_C.US,D,20240924,000000,20.18,20.2341,20,20.19,39902,0
+CMS_C.US,D,20240925,000000,20.19,20.2899,20.05,20.18,20912,0
+CMS_C.US,D,20240926,000000,20.28,20.28,20.07,20.12,28779,0
+CMS_C.US,D,20240927,000000,20.18,20.2,19.92,19.97,52923,0
+CMS_C.US,D,20240930,000000,19.89,19.915,19.56,19.79,233471,0
+CMS_C.US,D,20241001,000000,19.62,19.7312,19.32,19.68,39765,0
+CMS_C.US,D,20241002,000000,19.59,19.75,19.4612,19.75,45298,0
+CMS_C.US,D,20241003,000000,19.63,19.7499,19.6055,19.68,25805,0
+CMS_C.US,D,20241004,000000,19.64,19.64,19.42,19.52,31159,0
+CMS_C.US,D,20241007,000000,19.5,19.59,19.42,19.58,113366,0
+CMS_C.US,D,20241008,000000,19.58,19.95,19.56,19.93,38273,0
+CMS_C.US,D,20241009,000000,19.95,20.0914,19.8162,20.04,22747,0
+CMS_C.US,D,20241010,000000,19.98,20,19.8491,19.99,24225,0
+CMS_C.US,D,20241011,000000,19.95,20.13,19.95,20.12,24552,0
+CMS_C.US,D,20241014,000000,20.13,20.27,20.07,20.22,15429,0
+CMS_C.US,D,20241015,000000,20.31,20.55,20.23,20.41,28690,0
+CMS_C.US,D,20241016,000000,20.53,20.82,20.3323,20.77,52875,0
+CMS_C.US,D,20241017,000000,20.73,20.84,20.51,20.82,26591,0
+CMS_C.US,D,20241018,000000,20.9,20.9189,20.5067,20.55,12176,0
+CMS_C.US,D,20241021,000000,20.54,20.54,20.0524,20.26,17810,0
+CMS_C.US,D,20241022,000000,20.37,20.4711,20.18,20.42,13168,0
+CMS_C.US,D,20241023,000000,20.38,20.38,20,20.16,13878,0
+CMS_C.US,D,20241024,000000,20.17,20.17,20.03,20.17,6983,0
+CMS_C.US,D,20241025,000000,20.28,20.31,20.09,20.1,13388,0
+CMS_C.US,D,20241028,000000,20.2,20.2199,19.9101,20.08,20208,0
+CMS_C.US,D,20241029,000000,19.86,20.17,19.56,19.91,24645,0
+CMS_C.US,D,20241030,000000,19.96,20.08,19.815,19.9,6151,0
+CMS_C.US,D,20241031,000000,19.93,19.93,19.5401,19.68,14361,0
+CMS_C.US,D,20241101,000000,19.65,20.025,19.27,19.55,9345,0
+CMS_C.US,D,20241104,000000,19.67,19.7713,19.59,19.71,9066,0
+CMS_C.US,D,20241105,000000,19.69,19.9,19.58,19.8,16999,0
+CMS_C.US,D,20241106,000000,19.63,19.97,19.45,19.52,14995,0
+CMS_C.US,D,20241107,000000,19.63,19.7499,19.33,19.6,11249,0
+CMS_C.US,D,20241108,000000,19.71,19.86,19.5201,19.76,21324,0
+CMS_C.US,D,20241111,000000,19.8674,19.87,19.47,19.55,11039,0
+CMS_C.US,D,20241112,000000,19.4257,19.5762,19.18,19.27,10571,0
+CMS_C.US,D,20241113,000000,19.34,19.44,18.9861,19.2,24145,0
+CMS_C.US,D,20241114,000000,19.2553,19.3399,18.9201,19.11,23281,0
+CMS_C.US,D,20241115,000000,19.13,19.26,18.9,19.14,13005,0
+CMS_C.US,D,20241118,000000,19.22,19.36,19.0501,19.18,23618,0
+CMS_C.US,D,20241119,000000,19.25,19.25,18.87,18.93,17056,0
+CMS_C.US,D,20241120,000000,18.8201,18.9747,18.56,18.66,26879,0
+CMS_C.US,D,20241121,000000,18.75,19.05,18.65,18.99,41241,0
+CMS_C.US,D,20241122,000000,18.891,19.18,18.891,19.17,20346,0
+CMS_C.US,D,20241125,000000,19.71,19.73,19.12,19.47,19145,0
+CMS_C.US,D,20241126,000000,19.1763,19.47,19.1699,19.44,11323,0
+CMS_C.US,D,20241127,000000,19.33,19.5399,19.31,19.49,17765,0
+CMS_C.US,D,20241129,000000,19.49,19.62,19.4499,19.59,12510,0
+CMS_C.US,D,20241202,000000,19.4001,19.63,19.35,19.51,26559,0
+CMS_C.US,D,20241203,000000,19.3501,19.552,19.14,19.33,26241,0
+CMS_C.US,D,20241204,000000,19.18,19.4,19.1011,19.2,20648,0
+CMS_C.US,D,20241205,000000,19.25,19.4,19.1664,19.39,23389,0
+CMS_C.US,D,20241206,000000,19.367,19.4917,19.22,19.35,15871,0
+CMS_C.US,D,20241209,000000,19.17,19.3999,19.15,19.2,24929,0
+CMS_C.US,D,20241210,000000,19.265,19.39,19.14,19.23,11825,0
+CMS_C.US,D,20241211,000000,19.42,19.44,19.17,19.22,14046,0
+CMS_C.US,D,20241212,000000,19.39,19.39,18.94,19,25746,0
+CMS_C.US,D,20241213,000000,19.1223,19.1399,18.85,18.9788,53578,0
+CMS_C.US,D,20241216,000000,19.13,19.13,18.57,18.75,44568,0
+CMS_C.US,D,20241217,000000,18.7286,18.87,18.51,18.69,36823,0
+CMS_C.US,D,20241218,000000,18.72,18.91,18.39,18.51,24867,0
+CMS_C.US,D,20241219,000000,18.15,18.48,18.1215,18.4,40630,0
+CMS_C.US,D,20241220,000000,18.34,18.64,18.34,18.4824,17024,0
+CMS_C.US,D,20241223,000000,18.53,18.57,18.31,18.343,38188,0
+CMS_C.US,D,20241224,000000,18.35,18.44,18.28,18.44,14160,0
+CMS_C.US,D,20241226,000000,18.335,18.56,18.272,18.4,23702,0
+CMS_C.US,D,20241227,000000,18.24,18.43,18.18,18.29,26674,0
+CMS_C.US,D,20241230,000000,18.2,18.65,18.18,18.65,30435,0
+CMS_C.US,D,20241231,000000,18.46,19.02,18.2001,18.7,227397,0
+CMS_C.US,D,20250102,000000,18.81,18.86,18.46,18.7,24897,0
+CMS_C.US,D,20250103,000000,18.8543,19.2999,18.72,18.72,22748,0
+CMS_C.US,D,20250106,000000,18.6,18.811,18.5,18.57,14382,0
+CMS_C.US,D,20250107,000000,18.6001,18.7875,18.22,18.27,9605,0
+CMS_C.US,D,20250108,000000,18.19,18.3599,17.85,18.02,24895,0
+CMS_C.US,D,20250110,000000,17.89,17.98,17.54,17.54,51184,0
+CMS_C.US,D,20250113,000000,17.94,17.94,17.2,17.36,37882,0
+CMS_C.US,D,20250114,000000,17.2712,17.59,17.2712,17.5456,23754,0
+CMS_C.US,D,20250115,000000,17.8946,18.16,17.77,17.94,39699,0
+CMS_C.US,D,20250116,000000,17.9002,18.3299,17.82,17.96,31536,0
+CMS_C.US,D,20250117,000000,18.0704,18.14,17.8056,17.92,19303,0
+CMS_C.US,D,20250121,000000,18.02,18.21,17.8114,18.1,60429,0
+CMS_C.US,D,20250122,000000,18.15,18.15,17.95,18.08,18219,0
+CMS_C.US,D,20250123,000000,17.8859,17.99,17.77,17.87,51850,0
+CMS_C.US,D,20250124,000000,17.7622,18.02,17.7622,17.99,36942,0
+CMS_C.US,D,20250127,000000,18.15,18.35,17.99,18.23,21448,0
+CMS_C.US,D,20250128,000000,18.2001,18.32,18.0401,18.2,14007,0
+CMS_C.US,D,20250129,000000,18.27,18.33,18.1094,18.155,16587,0
+CMS_C.US,D,20250130,000000,18.14,18.3685,18.12,18.2808,19156,0
+CMS_C.US,D,20250131,000000,18.2,18.39,18.1402,18.19,16714,0
+CMS_C.US,D,20250203,000000,18.1899,18.19,17.9101,18.03,11463,0
+CMS_C.US,D,20250204,000000,17.9344,18.1318,17.88,18.03,10910,0
+CMS_C.US,D,20250205,000000,18.11,18.31,18.05,18.27,12275,0
+CMS_C.US,D,20250206,000000,18.2128,18.34,18.07,18.1098,7373,0
+CMS_C.US,D,20250207,000000,18.116,18.13,18,18.05,10638,0
+CMS_C.US,D,20250210,000000,18.02,18.27,18.02,18.06,13861,0
+CMS_C.US,D,20250211,000000,18.065,18.2199,18.0101,18.03,16157,0
+CMS_C.US,D,20250212,000000,17.67,18.0665,17.66,17.899,15419,0
+CMS_C.US,D,20250213,000000,17.924,18.17,17.85,18.0374,16655,0
+CMS_C.US,D,20250214,000000,18.31,18.31,17.9872,18.26,11568,0
+CMS_C.US,D,20250218,000000,18.12,18.2599,17.89,17.97,13865,0
+CMS_C.US,D,20250219,000000,18.01,18.1599,17.72,17.83,22883,0
+CMS_C.US,D,20250220,000000,17.7,17.995,17.69,17.84,23137,0
+CMS_C.US,D,20250221,000000,17.92,17.97,17.7601,17.83,19690,0
+CMS_C.US,D,20250224,000000,17.84,17.87,17.77,17.8,10937,0
+CMS_C.US,D,20250225,000000,17.91,17.98,17.8133,17.96,12863,0
+CMS_C.US,D,20250226,000000,17.93,18.05,17.8149,17.9761,13436,0
+CMS_C.US,D,20250227,000000,17.8984,18.1,17.86,18.02,19324,0
+CMS_C.US,D,20250228,000000,18.12,18.12,17.96,17.98,20226,0
+CMS_C.US,D,20250303,000000,17.9867,18.06,17.98,17.98,10338,0
+CMS_C.US,D,20250304,000000,17.8506,18.02,17.85,17.92,10110,0
+CMS_C.US,D,20250305,000000,18,18,17.821,17.94,20038,0
+CMS_C.US,D,20250306,000000,17.89,17.94,17.8207,17.8402,10182,0
+CMS_C.US,D,20250307,000000,17.8852,17.96,17.66,17.74,23761,0
+CMS_C.US,D,20250310,000000,17.685,17.764,17.59,17.69,13284,0
+CMS_C.US,D,20250311,000000,17.69,17.72,17.55,17.62,11483,0
+CMS_C.US,D,20250312,000000,17.66,17.74,17.55,17.74,19341,0
+CMS_C.US,D,20250313,000000,17.75,17.8,17.6593,17.76,11603,0
+CMS_C.US,D,20250314,000000,17.785,17.84,17.68,17.84,11395,0
+CMS_C.US,D,20250317,000000,17.836,17.93,17.7601,17.82,18858,0
+CMS_C.US,D,20250318,000000,17.78,17.97,17.66,17.78,20932,0
+CMS_C.US,D,20250319,000000,17.7,17.78,17.62,17.68,21453,0
+CMS_C.US,D,20250320,000000,17.7607,17.81,17.6297,17.6301,10455,0
+CMS_C.US,D,20250321,000000,17.61,17.7139,17.58,17.64,15072,0
+CMS_C.US,D,20250324,000000,17.7,17.7388,17.52,17.59,18363,0
+CMS_C.US,D,20250325,000000,17.6699,17.6728,17.55,17.63,20314,0
+CMS_C.US,D,20250326,000000,17.4701,17.62,17.351,17.41,12553,0
+CMS_C.US,D,20250327,000000,17.41,17.4956,17.21,17.34,24382,0
+CMS_C.US,D,20250328,000000,17.34,17.4199,17.28,17.29,17501,0
+CMS_C.US,D,20250331,000000,17.2301,17.39,17.2,17.38,32110,0
+CMS_C.US,D,20250401,000000,17.1092,17.25,17.1092,17.22,13843,0
+CMS_C.US,D,20250402,000000,17.0601,17.28,17.06,17.1587,19209,0
+CMS_C.US,D,20250403,000000,17,17.107,16.75,17.02,20695,0
+CMS_C.US,D,20250404,000000,16.895,17.06,16.65,17,32853,0
+CMS_C.US,D,20250407,000000,16.85,17.16,16.76,16.76,29140,0
+CMS_C.US,D,20250408,000000,16.869,16.9262,16.67,16.71,19796,0
+CMS_C.US,D,20250409,000000,16.42,16.9,16.4,16.8908,18405,0
+CMS_C.US,D,20250410,000000,16.8,16.8,16.36,16.45,23779,0
+CMS_C.US,D,20250411,000000,16.49,16.5504,16.06,16.305,33470,0
+CMS_C.US,D,20250414,000000,16.31,16.62,16.22,16.45,22210,0
+CMS_C.US,D,20250415,000000,16.61,16.66,16.4183,16.55,18448,0
+CMS_C.US,D,20250416,000000,16.585,16.79,16.57,16.67,26953,0
+CMS_C.US,D,20250417,000000,16.675,16.7899,16.601,16.77,14700,0
+CMS_C.US,D,20250421,000000,16.63,16.77,16.5501,16.73,36550,0
+CMS_C.US,D,20250422,000000,16.6901,16.96,16.6901,16.96,15960,0
+CMS_C.US,D,20250423,000000,16.8873,17.17,16.8873,17.0452,8120,0
+CMS_C.US,D,20250424,000000,17.07,17.15,17.01,17.12,10488,0
+CMS_C.US,D,20250425,000000,17.0572,17.25,17.02,17.1,9837,0
+CMS_C.US,D,20250428,000000,17.1832,17.2,16.99,17.08,15482,0
+CMS_C.US,D,20250429,000000,17.055,17.17,16.92,17.0044,11547,0
+CMS_C.US,D,20250430,000000,16.85,16.9,16.72,16.8,11589,0
+CMS_C.US,D,20250501,000000,16.7546,17.04,16.7546,16.9778,27354,0
+CMS_C.US,D,20250502,000000,17,17.24,17,17.17,22148,0
+CMS_C.US,D,20250505,000000,16.93,17.21,16.93,17.18,31155,0
+CMS_C.US,D,20250506,000000,17.1,17.18,17.02,17.1,16263,0
+CMS_C.US,D,20250507,000000,17.165,17.21,17.1,17.17,7971,0
+CMS_C.US,D,20250508,000000,17.165,17.23,17.12,17.12,8073,0
+CMS_C.US,D,20250509,000000,17.175,17.2,17.0911,17.2,7764,0
+CMS_C.US,D,20250512,000000,17.24,17.3,17.1501,17.1516,10043,0
+CMS_C.US,D,20250513,000000,17.1234,17.2599,17.0973,17.19,7309,0
+CMS_C.US,D,20250514,000000,17.22,17.2301,16.98,16.98,17241,0
+CMS_C.US,D,20250515,000000,17.05,17.1099,16.795,16.965,34809,0
+CMS_C.US,D,20250516,000000,17.08,17.08,16.81,16.89,17782,0
+CMS_C.US,D,20250519,000000,17.04,17.04,16.76,16.955,13028,0
+CMS_C.US,D,20250520,000000,17.03,17.26,16.895,16.982,19314,0
+CMS_C.US,D,20250521,000000,16.945,17,16.69,16.69,11250,0
+CMS_C.US,D,20250522,000000,16.7419,16.79,16.66,16.66,13716,0
+CMS_C.US,D,20250523,000000,16.7194,16.7241,16.54,16.6199,6992,0
+CMS_C.US,D,20250527,000000,16.8124,16.9731,16.6,16.74,22192,0
+CMS_C.US,D,20250528,000000,16.7006,16.82,16.6647,16.77,19201,0
+CMS_C.US,D,20250529,000000,16.8499,16.86,16.76,16.76,8425,0
+CMS_C.US,D,20250530,000000,16.83,16.9419,16.54,16.54,73102,0
+CMS_C.US,D,20250602,000000,16.54,16.76,16.44,16.59,30256,0
+CMS_C.US,D,20250603,000000,16.63,16.83,16.63,16.83,46862,0
+CMS_C.US,D,20250604,000000,16.7272,16.9499,16.7201,16.9,15521,0
+CMS_C.US,D,20250605,000000,16.9999,17.03,16.8015,16.87,7204,0
+CMS_C.US,D,20250606,000000,16.7648,16.98,16.68,16.71,10919,0
+CMS_C.US,D,20250609,000000,16.71,16.83,16.71,16.76,13735,0
+CMS_C.US,D,20250610,000000,16.782,16.83,16.7785,16.82,11539,0
+CMS_C.US,D,20250611,000000,16.855,16.98,16.855,16.94,29117,0
+CMS_C.US,D,20250612,000000,16.9,17.01,16.9,16.97,13485,0
+CMS_C.US,D,20250613,000000,16.9975,16.9975,16.71,16.86,18172,0
+CMS_C.US,D,20250616,000000,16.935,16.96,16.8078,16.8954,20259,0
+CMS_C.US,D,20250617,000000,16.92,16.93,16.79,16.8301,13685,0
+CMS_C.US,D,20250618,000000,16.9499,16.9499,16.76,16.87,22216,0
+CMS_C.US,D,20250620,000000,16.8603,16.98,16.8603,16.98,20811,0
+CMS_C.US,D,20250623,000000,16.98,17.0999,16.965,17.03,18536,0
+CMS_C.US,D,20250624,000000,17.0788,17.3399,17.0622,17.1501,20049,0
+CMS_C.US,D,20250625,000000,17.2,17.29,17.07,17.1372,15251,0
+CMS_C.US,D,20250626,000000,17.15,17.33,17.15,17.278,16762,0
+CMS_C.US,D,20250627,000000,17.34,17.34,17.16,17.16,11974,0
+CMS_C.US,D,20250630,000000,17.23,17.4,17.12,17.16,34166,0
+CMS_C.US,D,20250701,000000,17.07,17.27,17.07,17.23,16242,0
+CMS_C.US,D,20250702,000000,16.9729,17.4324,16.9729,17.36,13528,0
+CMS_C.US,D,20250703,000000,17.47,17.4787,17.27,17.425,4810,0
+CMS_C.US,D,20250707,000000,17.4465,17.55,17.43,17.49,31392,0
+CMS_C.US,D,20250708,000000,17.4839,17.55,17.43,17.51,12131,0
+CMS_C.US,D,20250709,000000,17.64,17.69,17.56,17.6,33311,0
+CMS_C.US,D,20250710,000000,17.574,17.78,17.574,17.7,35173,0
+CMS_C.US,D,20250711,000000,17.7,17.74,17.57,17.63,41657,0
+CMS_C.US,D,20250714,000000,17.54,17.54,17.33,17.469,43096,0
+CMS_C.US,D,20250715,000000,17.5383,17.57,17.25,17.2598,19485,0
+CMS_C.US,D,20250716,000000,17.26,17.381,17.11,17.17,22289,0
+CMS_C.US,D,20250717,000000,17.22,17.33,17.14,17.33,27921,0
+CMS_C.US,D,20250718,000000,17.325,17.42,17.24,17.39,25211,0
+CMS_C.US,D,20250721,000000,17.34,17.5827,17.33,17.47,32662,0
+CMS_C.US,D,20250722,000000,17.4355,17.74,17.41,17.64,24895,0
+CMS_C.US,D,20250723,000000,17.54,17.71,17.53,17.65,27495,0
+CMS_C.US,D,20250724,000000,17.5,17.69,17.5,17.6734,9968,0
+CMS_C.US,D,20250725,000000,17.5611,17.7499,17.55,17.63,23231,0
+CMS_C.US,D,20250728,000000,17.59,17.7,17.56,17.61,20377,0
+CMS_C.US,D,20250729,000000,17.65,17.8136,17.56,17.8136,8045,0
+CMS_C.US,D,20250730,000000,17.57,17.78,17.57,17.6288,14694,0
+CMS_C.US,D,20250731,000000,17.62,17.78,17.62,17.63,8637,0
+CMS_C.US,D,20250801,000000,17.61,17.7799,17.59,17.62,11596,0
+CMS_C.US,D,20250804,000000,17.65,17.8875,17.62,17.7,15599,0
+CMS_C.US,D,20250805,000000,17.7,17.7939,17.6166,17.67,8944,0
+CMS_C.US,D,20250806,000000,17.85,17.93,17.63,17.85,35173,0
+CMS_C.US,D,20250807,000000,17.87,18.07,17.85,17.9305,28420,0
+CMS_C.US,D,20250808,000000,18.01,18.18,17.88,18.14,14731,0
+CMS_C.US,D,20250811,000000,18.1834,18.21,18.065,18.17,9139,0
+CMS_C.US,D,20250812,000000,18.14,18.45,18.06,18.36,31770,0
+CMS_C.US,D,20250813,000000,18.4799,18.55,18.3441,18.46,20150,0
+CMS_C.US,D,20250814,000000,18.51,18.525,18.32,18.42,33136,0
+CMS_C.US,D,20250815,000000,18.56,18.56,18.35,18.41,12615,0
+CMS_C.US,D,20250818,000000,18.5699,18.5699,18.38,18.45,15076,0
+CMS_C.US,D,20250819,000000,18.5513,18.57,18.41,18.57,9765,0
+CMS_C.US,D,20250820,000000,18.62,18.76,18.31,18.65,33497,0
+CMS_C.US,D,20250821,000000,18.65,18.75,18.6179,18.63,18876,0
+CMS_C.US,D,20250822,000000,18.73,18.9348,18.6425,18.8,7311,0
+CMS_C.US,D,20250825,000000,18.72,18.88,18.6,18.735,17286,0
+CMS_C.US,D,20250826,000000,18.84,18.85,18.58,18.65,81305,0
+CMS_C.US,D,20250827,000000,18.658,18.68,18.55,18.55,5510,0
+CMS_C.US,D,20250828,000000,18.5821,18.73,18.56,18.5601,8378,0
+CMS_C.US,D,20250829,000000,18.6,18.69,18.5,18.5,34176,0
+CMS_C.US,D,20250902,000000,18.44,18.62,18.36,18.39,9411,0
+CMS_C.US,D,20250903,000000,18.43,18.55,18.411,18.51,9420,0
+CMS_C.US,D,20250904,000000,18.51,18.75,18.51,18.64,16426,0
+CMS_C.US,D,20250905,000000,18.99,19.08,18.68,18.91,51460,0
+CMS_C.US,D,20250908,000000,19,19.11,18.92,19,13572,0
+CMS_C.US,D,20250909,000000,18.95,19,18.85,18.9681,8137,0
+CMS_C.US,D,20250910,000000,19.014,19.29,18.9321,19.11,20289,0
+CMS_C.US,D,20250911,000000,19.11,19.62,18.9801,19.15,27900,0
+CMS_C.US,D,20250912,000000,19.16,19.27,19.0516,19.21,11821,0
+CMS_C.US,D,20250915,000000,19.22,19.3586,19.22,19.23,9320,0
+CMS_C.US,D,20250916,000000,19.23,19.3532,19.21,19.27,8270,0
+CMS_C.US,D,20250917,000000,19.41,19.41,19.03,19.03,38331,0
+CMS_C.US,D,20250918,000000,19.2499,19.2499,18.9,19.04,12155,0
+CMS_C.US,D,20250919,000000,19.14,19.14,19,19.07,15341,0
+CMS_C.US,D,20250922,000000,18.9852,19.0845,18.9852,19.03,8213,0
+CMS_C.US,D,20250923,000000,19.0187,19.35,18.9418,19.15,35766,0
+CMS_C.US,D,20250924,000000,19.144,19.36,19.08,19.33,10610,0
+CMS_C.US,D,20250925,000000,19.234,19.36,19,19.25,15450,0
+CMS_C.US,D,20250926,000000,19.19,19.56,19.15,19.37,24274,0
+CMS_C.US,D,20250929,000000,19.37,19.6,19.27,19.27,11682,0
+CMS_C.US,D,20250930,000000,19.27,19.38,19.1,19.37,22693,0
+CMS_C.US,D,20251001,000000,19.0104,19.24,19.0104,19.12,24843,0
+CMS_C.US,D,20251002,000000,19.22,19.22,18.92,19.02,21198,0
+CMS_C.US,D,20251003,000000,19.23,19.23,18.76,18.94,18746,0
+CMS_C.US,D,20251006,000000,18.72,18.9999,18.72,18.78,14562,0
+CMS_C.US,D,20251007,000000,18.93,18.9874,18.787,18.87,15695,0
+CMS_C.US,D,20251008,000000,18.72,18.978,18.72,18.76,7513,0
+CMS_C.US,D,20251009,000000,18.8681,18.8681,18.64,18.65,13983,0
+CMS_C.US,D,20251010,000000,18.8221,18.9,18.518,18.56,15533,0
+CMS_C.US,D,20251013,000000,18.576,18.724785,18.5012,18.63,6537,0
+CMS_C.US,D,20251014,000000,18.63,18.82,18.59,18.61,6030,0
+CMS_C.US,D,20251015,000000,18.795,19.12,18.7501,19,28424,0
+CMS_C.US,D,20251016,000000,19,19.07,18.84,18.84,22171,0
+CMS_C.US,D,20251017,000000,18.9132,18.9132,18.7501,18.91,6178,0
+CMS_C.US,D,20251020,000000,18.9,19.24,18.9,19.1,15232,0
+CMS_C.US,D,20251021,000000,19.1945,19.24,19.0001,19.12,7452,0
+CMS_C.US,D,20251022,000000,19.075,19.18,18.9916,19.05,7607,0
+CMS_C.US,D,20251023,000000,19.0546,19.2199,19.0546,19.14,13762,0
+CMS_C.US,D,20251024,000000,19.15,19.2499,19.0001,19.05,7549,0
+CMS_C.US,D,20251027,000000,19.1344,19.33,19.08,19.27,9670,0
+CMS_C.US,D,20251028,000000,19.3338,19.3338,19.05,19.13,5958,0
+CMS_C.US,D,20251029,000000,19.27,19.36,19.0317,19.06,9784,0
+CMS_C.US,D,20251030,000000,18.91,19.36,18.91,19.11,26399,0
+CMS_C.US,D,20251031,000000,19.12,19.23,18.96,19.12,15873,0
+CMS_C.US,D,20251103,000000,19.12,19.29,18.9,18.98,27185,0
+CMS_C.US,D,20251104,000000,18.8601,19.1346,18.8278,18.88,18149,0
+CMS_C.US,D,20251105,000000,19.07,19.07,18.9001,18.97,10617,0
+CMS_C.US,D,20251106,000000,18.9,19.1249,18.81,19.03,7854,0
+CMS_C.US,D,20251107,000000,18.85,18.9215,18.84,18.87,9940,0
+CMS_C.US,D,20251110,000000,19.26,19.26,18.7921,18.84,12853,0
+CMS_C.US,D,20251111,000000,18.91,19.03,18.82,18.83,11839,0
+CMS_C.US,D,20251112,000000,18.8344,18.9924,18.78,18.79,14001,0
+CMS_C.US,D,20251113,000000,18.75,18.9899,18.22,18.22,27580,0
+CMS_C.US,D,20251114,000000,18.25,18.7002,18.1864,18.27,20038,0
+CMS_C.US,D,20251117,000000,18.4643,18.4643,17.67,18.01,65872,0
+CMS_C.US,D,20251118,000000,18.07,18.2037,17.69,18.05,41045,0
+CMS_C.US,D,20251119,000000,17.96,17.9799,17.73,17.76,35860,0
+CMS_C.US,D,20251120,000000,17.81,17.8571,17.26,17.47,38370,0
+CMS_C.US,D,20251121,000000,17.38,17.529,17.23,17.39,54170,0
+CMS_C.US,D,20251124,000000,17.56,17.5999,17.38,17.45,21289,0
+CMS_C.US,D,20251125,000000,17.4199,17.7,17.3994,17.68,26465,0
+CMS_C.US,D,20251126,000000,17.74,17.76,17.5,17.76,14515,0
+CMS_C.US,D,20251128,000000,17.7568,17.7897,17.63,17.7,6947,0
+CMS_C.US,D,20251201,000000,17.61,17.7,17.56,17.61,17795,0
+CMS_C.US,D,20251202,000000,17.58,17.7899,17.28,17.49,32347,0
+CMS_C.US,D,20251203,000000,17.4132,17.515,17.302435,17.34,22266,0
+CMS_C.US,D,20251204,000000,17.38,17.4399,17.2669,17.3401,28446,0
+CMS_C.US,D,20251205,000000,17.38,17.4392,17.26,17.39,23681,0
+CMS_C.US,D,20251208,000000,17.359,17.4,17.06,17.11,56915,0
+CMS_C.US,D,20251209,000000,17.255,17.42,17.12,17.35,37360,0
+CMS_C.US,D,20251210,000000,17.305,17.57,17.2401,17.5,16306,0
+CMS_C.US,D,20251211,000000,17.58,17.645,17.39,17.55,55927,0
+CMS_C.US,D,20251212,000000,17.5,17.64,17.3425,17.36,19453,0
+CMS_C.US,D,20251215,000000,17.49,17.69,17.33,17.39,70196,0
+CMS_C.US,D,20251216,000000,17.3922,17.48,17.33,17.47,33728,0
+CMS_C.US,D,20251217,000000,17.46,17.5999,17.34,17.4368,24506,0
+CMS_C.US,D,20251218,000000,17.57,17.74,17.45,17.6696,50128,0
+CMS_C.US,D,20251219,000000,17.475,17.73,17.475,17.71,26484,0
+CMS_C.US,D,20251222,000000,17.665,17.74,17.59,17.59,31645,0
+CMS_C.US,D,20251223,000000,17.64,17.72,17.56,17.61,23114,0
+CMS_C.US,D,20251224,000000,17.5601,17.65,17.5101,17.6152,24060,0
+CMS_C.US,D,20251226,000000,17.59,17.67,17.5301,17.6,16255,0
+CMS_C.US,D,20251229,000000,17.5456,17.77,17.46,17.57,55953,0
+CMS_C.US,D,20251230,000000,17.63,17.76,17.56,17.74,26921,0
+CMS_C.US,D,20251231,000000,17.34,17.5,17.33,17.45,51918,0
+CMS_C.US,D,20260102,000000,17.5897,17.7,17.35,17.68,16554,0
+CMS_C.US,D,20260105,000000,17.72,17.88,17.601619,17.66,26960,0
+CMS_C.US,D,20260106,000000,17.77,17.88,17.51,17.55,13033,0
+CMS_C.US,D,20260107,000000,17.715,17.79,17.6353,17.75,17195,0
+CMS_C.US,D,20260108,000000,17.769,17.79,17.55,17.55,16279,0
+CMS_C.US,D,20260109,000000,17.6385,17.6434,17.46,17.5,10477,0
+CMS_C.US,D,20260112,000000,17.595,17.81,17.37,17.71,16532,0
+CMS_C.US,D,20260113,000000,17.52,17.89,17.52,17.84749,21929,0
+CMS_C.US,D,20260114,000000,17.78,17.85,17.7,17.84,15302,0
+CMS_C.US,D,20260115,000000,17.9147,18.1,17.7201,17.98,24453,0
+CMS_C.US,D,20260116,000000,17.905,18.1482,17.905,18.05,18187,0
+CMS_C.US,D,20260120,000000,18,18.01,17.8442,17.93,25675,0
+CMS_C.US,D,20260121,000000,17.93,18.04,17.82,17.945,14857,0
+CMS_C.US,D,20260122,000000,18.01,18.165,17.9,18.01,30109,0
+CMS_C.US,D,20260123,000000,17.9,18.18,17.87,17.94,12484,0
+CMS_C.US,D,20260126,000000,17.95,17.98,17.87,17.93,15195,0
+CMS_C.US,D,20260127,000000,17.8701,18,17.8101,17.89,9783,0
+CMS_C.US,D,20260128,000000,17.885,17.9699,17.81,17.91,6244,0
+CMS_C.US,D,20260129,000000,17.85,17.95,17.73,17.74,8602,0
+CMS_C.US,D,20260130,000000,17.75,17.9382,17.66,17.71,15440,0
+CMS_C.US,D,20260202,000000,17.66,17.84,17.66,17.73,7264,0
+CMS_C.US,D,20260203,000000,17.75,17.815,17.58,17.6,20735,0
+CMS_C.US,D,20260204,000000,17.625,17.65,17.49,17.49,20091,0
+CMS_C.US,D,20260205,000000,17.62,17.66,17.43,17.65,31964,0
+CMS_C.US,D,20260206,000000,17.72,17.74,17.4701,17.7,13709,0
+CMS_C.US,D,20260209,000000,17.6086,17.72,17.56,17.56,14475,0
+CMS_C.US,D,20260210,000000,17.6,17.79,17.5601,17.7,27226,0
+CMS_C.US,D,20260211,000000,17.75,17.8,17.6201,17.75,10679,0
+CMS_C.US,D,20260212,000000,17.8285,17.95,17.7,17.9,32500,0
+CMS_C.US,D,20260213,000000,17.85,17.97,17.85,17.9,6642,0
+CMS_C.US,D,20260217,000000,17.9002,18.09,17.9,18.03,21422,0
+CMS_C.US,D,20260218,000000,18.11,18.2858,18.09,18.12,29932,0
diff --git a/daily/us/nyse stocks/1/cmsd.us.txt b/daily/us/nyse stocks/1/cmsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9472899f984466a0430ca1b21c73f46db4e50a97
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmsd.us.txt	
@@ -0,0 +1,1758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMSD.US,D,20190222,000000,25.09,25.12,25.06,25.1,206610,0
+CMSD.US,D,20190225,000000,25.11,25.11,24.97,25.03,392960,0
+CMSD.US,D,20190226,000000,25.05,25.09,25.03,25.09,258099,0
+CMSD.US,D,20190227,000000,25.06,25.16,25.03,25.15,323926,0
+CMSD.US,D,20190228,000000,25.16,25.25,25.11,25.2,1670740,0
+CMSD.US,D,20190301,000000,25.2,25.205,25.08,25.2,121273,0
+CMSD.US,D,20190304,000000,25.26,25.26,25.1202,25.2,193253,0
+CMSD.US,D,20190305,000000,25.2,25.23,25.17,25.22,161302,0
+CMSD.US,D,20190306,000000,25.2,25.22,25.16,25.18,146957,0
+CMSD.US,D,20190307,000000,25.19,25.23,25.02,25.04,184438,0
+CMSD.US,D,20190308,000000,25.02,25.13,25,25.12,108538,0
+CMSD.US,D,20190311,000000,25.13,25.2,25.05,25.1,134132,0
+CMSD.US,D,20190312,000000,25.11,25.24,25.11,25.22,201952,0
+CMSD.US,D,20190313,000000,25.24,25.4,25.22,25.38,377556,0
+CMSD.US,D,20190314,000000,25.38,25.46,25.35,25.42,187222,0
+CMSD.US,D,20190315,000000,25.42,25.49,25.35,25.46,135102,0
+CMSD.US,D,20190318,000000,25.47,25.54,25.45,25.49,89358,0
+CMSD.US,D,20190319,000000,25.49,25.49,25.43,25.45,29155,0
+CMSD.US,D,20190320,000000,25.45,25.49,25.37,25.48,340574,0
+CMSD.US,D,20190321,000000,25.47,25.5,25.44,25.46,90982,0
+CMSD.US,D,20190322,000000,25.48,25.49,25.4,25.46,100678,0
+CMSD.US,D,20190325,000000,25.46,25.5013,25.41,25.49,138583,0
+CMSD.US,D,20190326,000000,25.49,25.55,25.45,25.54,101826,0
+CMSD.US,D,20190327,000000,25.58,25.67,25.51,25.55,152191,0
+CMSD.US,D,20190328,000000,25.57,25.64,25.57,25.64,147650,0
+CMSD.US,D,20190329,000000,25.66,25.79,25.62,25.75,347165,0
+CMSD.US,D,20190401,000000,25.77,25.79,25.68,25.77,158699,0
+CMSD.US,D,20190402,000000,25.77,25.79,25.68,25.77,165086,0
+CMSD.US,D,20190403,000000,25.78,25.8025,25.75,25.8,69364,0
+CMSD.US,D,20190404,000000,25.8,25.83,25.75,25.82,177911,0
+CMSD.US,D,20190405,000000,25.8,25.85,25.75,25.85,132879,0
+CMSD.US,D,20190408,000000,25.8,25.85,25.7694,25.84,47727,0
+CMSD.US,D,20190409,000000,25.85,25.85,25.78,25.85,18976,0
+CMSD.US,D,20190410,000000,25.85,25.89,25.7943,25.89,33603,0
+CMSD.US,D,20190411,000000,25.89,25.8994,25.827,25.88,111090,0
+CMSD.US,D,20190412,000000,25.89,25.89,25.82,25.84,21106,0
+CMSD.US,D,20190415,000000,25.88,25.92,25.8272,25.88,43176,0
+CMSD.US,D,20190416,000000,25.888,25.98,25.8783,25.91,50842,0
+CMSD.US,D,20190417,000000,25.92,25.92,25.82,25.85,25950,0
+CMSD.US,D,20190418,000000,25.91,25.91,25.82,25.88,31508,0
+CMSD.US,D,20190422,000000,25.93,25.93,25.84,25.9,39571,0
+CMSD.US,D,20190423,000000,25.9,25.94,25.8556,25.94,40455,0
+CMSD.US,D,20190424,000000,25.96,25.97,25.8,25.97,57364,0
+CMSD.US,D,20190425,000000,25.86,25.95,25.86,25.95,24204,0
+CMSD.US,D,20190426,000000,25.97,26.04,25.9186,25.94,103549,0
+CMSD.US,D,20190429,000000,25.95,25.95,25.88,25.92,32493,0
+CMSD.US,D,20190430,000000,25.96,26.19,25.91,26.15,238592,0
+CMSD.US,D,20190501,000000,26.1,26.1,25.9,25.98,55712,0
+CMSD.US,D,20190502,000000,26.06,26.06,25.94,25.99,91589,0
+CMSD.US,D,20190503,000000,26.05,26.05,25.97,26,15809,0
+CMSD.US,D,20190506,000000,25.95,25.99,25.88,25.959,10547,0
+CMSD.US,D,20190507,000000,25.93,26.17,25.8,25.81,108928,0
+CMSD.US,D,20190508,000000,25.84,25.95,25.81,25.88,23629,0
+CMSD.US,D,20190509,000000,25.89,25.9,25.76,25.86,124629,0
+CMSD.US,D,20190510,000000,25.85,25.95,25.85,25.9,116848,0
+CMSD.US,D,20190513,000000,25.84,25.87,25.74,25.79,43776,0
+CMSD.US,D,20190514,000000,25.8,25.94,25.8,25.91,83412,0
+CMSD.US,D,20190515,000000,25.92,26.02,25.9,25.95,118334,0
+CMSD.US,D,20190516,000000,25.57,25.69,25.57,25.62,139389,0
+CMSD.US,D,20190517,000000,25.62,25.64,25.57,25.64,74344,0
+CMSD.US,D,20190520,000000,25.59,25.62,25.48,25.48,73834,0
+CMSD.US,D,20190521,000000,25.51,25.55,25.47,25.53,191191,0
+CMSD.US,D,20190522,000000,25.52,25.59,25.52,25.59,116519,0
+CMSD.US,D,20190523,000000,25.55,25.63,25.52,25.63,65599,0
+CMSD.US,D,20190524,000000,25.59,25.64,25.5,25.64,54304,0
+CMSD.US,D,20190528,000000,25.64,25.69,25.6,25.66,57112,0
+CMSD.US,D,20190529,000000,25.66,25.7,25.62,25.7,101764,0
+CMSD.US,D,20190530,000000,25.73,25.83,25.7299,25.82,76678,0
+CMSD.US,D,20190531,000000,25.82,26,25.75,25.93,311396,0
+CMSD.US,D,20190603,000000,25.91,25.93,25.76,25.785,100434,0
+CMSD.US,D,20190604,000000,25.82,25.91,25.78,25.87,66490,0
+CMSD.US,D,20190605,000000,25.96,26.05,25.84,25.94,55605,0
+CMSD.US,D,20190606,000000,25.98,25.99,25.92,25.9833,22227,0
+CMSD.US,D,20190607,000000,25.99,26.07,25.97,25.98,45674,0
+CMSD.US,D,20190610,000000,26.09,26.09,25.99,25.99,35357,0
+CMSD.US,D,20190611,000000,26,26,25.92,25.96,38840,0
+CMSD.US,D,20190612,000000,26,26,25.96,25.98,9412,0
+CMSD.US,D,20190613,000000,26,26.04,25.93,25.945,25811,0
+CMSD.US,D,20190614,000000,25.98,25.985,25.7838,25.9,77887,0
+CMSD.US,D,20190617,000000,25.96,26,25.9,26,27726,0
+CMSD.US,D,20190618,000000,26,26.04,25.96,26,153882,0
+CMSD.US,D,20190619,000000,26.06,26.07,25.93,25.93,60625,0
+CMSD.US,D,20190620,000000,25.98,26.07,25.91,26.05,55238,0
+CMSD.US,D,20190621,000000,26.05,26.09,25.97,26,37959,0
+CMSD.US,D,20190624,000000,26,26.07,25.99,26.07,33646,0
+CMSD.US,D,20190625,000000,26.01,26.12,26.01,26.12,36580,0
+CMSD.US,D,20190626,000000,26.14,26.26,26.11,26.23,67814,0
+CMSD.US,D,20190627,000000,26.24,26.37,26.115,26.36,73535,0
+CMSD.US,D,20190628,000000,26.4,26.53,26.25,26.53,343965,0
+CMSD.US,D,20190701,000000,26.45,26.45,26.34,26.38,56331,0
+CMSD.US,D,20190702,000000,26.39,26.39,26.2,26.34,38319,0
+CMSD.US,D,20190703,000000,26.34,26.34,26.16,26.34,17768,0
+CMSD.US,D,20190705,000000,26.35,26.35,26.24,26.32,28066,0
+CMSD.US,D,20190708,000000,26.35,26.38,26.25,26.38,52121,0
+CMSD.US,D,20190709,000000,26.38,26.39,26.27,26.35,52821,0
+CMSD.US,D,20190710,000000,26.4,26.46,26.24,26.37,101557,0
+CMSD.US,D,20190711,000000,26.44,26.46,26.4228,26.43,23303,0
+CMSD.US,D,20190712,000000,26.46,26.53,26.35,26.48,19466,0
+CMSD.US,D,20190715,000000,26.58,26.58,26.49,26.58,22267,0
+CMSD.US,D,20190716,000000,26.58,26.58,26.544,26.57,23723,0
+CMSD.US,D,20190717,000000,26.57,26.98,26.53,26.8,49674,0
+CMSD.US,D,20190718,000000,26.63,27.0106,26.63,26.97,38756,0
+CMSD.US,D,20190719,000000,27.03,27.18,26.96,27.08,37496,0
+CMSD.US,D,20190722,000000,27.13,27.395,27.05,27.2,71191,0
+CMSD.US,D,20190723,000000,27.2,27.2,27.07,27.15,37308,0
+CMSD.US,D,20190724,000000,27.22,27.22,26.98,27.01,69342,0
+CMSD.US,D,20190725,000000,27.07,27.1584,26.67,26.78,114669,0
+CMSD.US,D,20190726,000000,26.81,27.02,26.81,27,67112,0
+CMSD.US,D,20190729,000000,27.04,27.175,27.02,27.15,61631,0
+CMSD.US,D,20190730,000000,27.17,27.25,27.07,27.25,84906,0
+CMSD.US,D,20190731,000000,27.25,27.4,27.13,27.33,354139,0
+CMSD.US,D,20190801,000000,27.2,27.33,26.97,27.04,85340,0
+CMSD.US,D,20190802,000000,27.1,27.28,27.02,27.28,36618,0
+CMSD.US,D,20190805,000000,27.21,27.21,26.8517,26.99,270065,0
+CMSD.US,D,20190806,000000,27.15,27.24,26.96,27.175,254367,0
+CMSD.US,D,20190807,000000,27.15,27.15,26.93,27,54002,0
+CMSD.US,D,20190808,000000,27.12,27.3,27.0237,27.26,36193,0
+CMSD.US,D,20190809,000000,27.26,27.44,27.13,27.28,52824,0
+CMSD.US,D,20190812,000000,27.35,27.3684,27.0958,27.19,36886,0
+CMSD.US,D,20190813,000000,27.29,27.4499,27.21,27.25,29625,0
+CMSD.US,D,20190814,000000,27.28,27.49,27.2,27.49,49532,0
+CMSD.US,D,20190815,000000,27.14,27.48,27.02,27.09,132766,0
+CMSD.US,D,20190816,000000,27.12,27.15,26.985,27.05,57669,0
+CMSD.US,D,20190819,000000,27.11,27.19,27,27.05,104959,0
+CMSD.US,D,20190820,000000,27,27.29,27,27.26,57545,0
+CMSD.US,D,20190821,000000,27.25,27.48,27.25,27.42,59017,0
+CMSD.US,D,20190822,000000,27.45,27.55,27.34,27.48,33841,0
+CMSD.US,D,20190823,000000,27.46,27.46,27.29,27.3,28240,0
+CMSD.US,D,20190826,000000,27.43,27.44,27.301,27.35,34786,0
+CMSD.US,D,20190827,000000,27.44,27.44,27.3,27.38,36386,0
+CMSD.US,D,20190828,000000,27.42,27.63,27.407,27.58,42215,0
+CMSD.US,D,20190829,000000,27.58,27.64,27.37,27.42,76604,0
+CMSD.US,D,20190830,000000,27.45,27.55,27.3696,27.54,153672,0
+CMSD.US,D,20190903,000000,27.52,27.6399,27.36,27.4,41136,0
+CMSD.US,D,20190904,000000,27.48,27.5,27.1726,27.45,33494,0
+CMSD.US,D,20190905,000000,27.45,27.48,27.29,27.31,32730,0
+CMSD.US,D,20190906,000000,27.4,27.4,27.32,27.37,35269,0
+CMSD.US,D,20190909,000000,27.31,27.372,27.28,27.3493,21332,0
+CMSD.US,D,20190910,000000,27.38,27.38,26.96,27,66798,0
+CMSD.US,D,20190911,000000,27.1,27.39,26.87,27.37,85847,0
+CMSD.US,D,20190912,000000,27.39,27.5,27.2,27.4,62164,0
+CMSD.US,D,20190913,000000,27.43,27.43,26.911,26.995,49047,0
+CMSD.US,D,20190916,000000,27.17,27.18,27.011,27.0393,22000,0
+CMSD.US,D,20190917,000000,27.09,27.19,26.9893,27.09,28843,0
+CMSD.US,D,20190918,000000,27.1,27.39,27.1,27.38,31536,0
+CMSD.US,D,20190919,000000,27.45,27.64,27.45,27.61,26722,0
+CMSD.US,D,20190920,000000,27.62,27.74,27.5,27.74,31903,0
+CMSD.US,D,20190923,000000,27.74,27.98,27.73,27.9,55310,0
+CMSD.US,D,20190924,000000,27.96,27.98,27.89,27.96,33258,0
+CMSD.US,D,20190925,000000,27.96,27.98,27.75,27.86,53123,0
+CMSD.US,D,20190926,000000,27.89,27.97,27.67,27.97,56565,0
+CMSD.US,D,20190927,000000,27.94,28.07,27.79,27.96,105330,0
+CMSD.US,D,20190930,000000,28.02,28.25,27.93,28.25,317750,0
+CMSD.US,D,20191001,000000,28.23,28.24,28,28.05,51722,0
+CMSD.US,D,20191002,000000,28,28,27.803,27.86,33602,0
+CMSD.US,D,20191003,000000,27.96,28.0091,27.9072,27.99,16206,0
+CMSD.US,D,20191004,000000,28,28.09,27.82,28.09,31463,0
+CMSD.US,D,20191007,000000,28.09,28.09,27.82,27.89,45607,0
+CMSD.US,D,20191008,000000,27.95,27.95,27.77,27.84,20809,0
+CMSD.US,D,20191009,000000,28.05,28.05,27.761,27.77,29890,0
+CMSD.US,D,20191010,000000,27.793,27.8499,27.695,27.83,31004,0
+CMSD.US,D,20191011,000000,27.9,27.95,27.7465,27.95,21924,0
+CMSD.US,D,20191014,000000,27.96,28.18,27.8472,28.18,38797,0
+CMSD.US,D,20191015,000000,28.2,28.2,27.92,28.0141,69220,0
+CMSD.US,D,20191016,000000,28.07,28.0947,27.93,28.08,34773,0
+CMSD.US,D,20191017,000000,28.14,28.14,27.94,28.07,36637,0
+CMSD.US,D,20191018,000000,28.14,28.14,28.04,28.07,14637,0
+CMSD.US,D,20191021,000000,28.05,28.14,27.89,28.12,199505,0
+CMSD.US,D,20191022,000000,28.07,28.15,28,28.09,50840,0
+CMSD.US,D,20191023,000000,28.15,28.15,28.0486,28.09,33898,0
+CMSD.US,D,20191024,000000,28.1,28.1299,27.99,28,91030,0
+CMSD.US,D,20191025,000000,28,28.0658,27.9144,27.97,35164,0
+CMSD.US,D,20191028,000000,27.98,28.0777,27.87,28,33979,0
+CMSD.US,D,20191029,000000,28.05,28.05,27.77,27.77,15064,0
+CMSD.US,D,20191030,000000,27.75,27.75,27.44,27.75,38329,0
+CMSD.US,D,20191031,000000,27.81,28,27.693,27.96,230680,0
+CMSD.US,D,20191101,000000,27.96,28.0163,27.781,27.89,36550,0
+CMSD.US,D,20191104,000000,27.93,27.95,27.84,27.92,28631,0
+CMSD.US,D,20191105,000000,27.91,27.93,27.7993,27.82,30476,0
+CMSD.US,D,20191106,000000,27.97,27.97,27.7001,27.76,29037,0
+CMSD.US,D,20191107,000000,27.66,27.67,27.32,27.38,37901,0
+CMSD.US,D,20191108,000000,27.52,27.52,27.31,27.32,31689,0
+CMSD.US,D,20191111,000000,27.39,27.5029,27.364,27.46,21414,0
+CMSD.US,D,20191112,000000,27.47,27.47,27.38,27.4,28738,0
+CMSD.US,D,20191113,000000,27.46,27.62,27.46,27.48,33958,0
+CMSD.US,D,20191114,000000,27.26,27.29,27.12,27.29,25955,0
+CMSD.US,D,20191115,000000,27.29,27.39,27.28,27.39,110999,0
+CMSD.US,D,20191118,000000,27.4,27.49,27.3,27.3,45357,0
+CMSD.US,D,20191119,000000,27.46,27.47,27.1431,27.22,52852,0
+CMSD.US,D,20191120,000000,27.25,27.34,27.15,27.29,31026,0
+CMSD.US,D,20191121,000000,27.32,27.32,26.75,26.97,52319,0
+CMSD.US,D,20191122,000000,26.93,27.1435,26.93,27.02,47813,0
+CMSD.US,D,20191125,000000,27.09,27.15,26.98,27.1,19975,0
+CMSD.US,D,20191126,000000,27.14,27.14,26.93,26.93,33567,0
+CMSD.US,D,20191127,000000,26.93,27.034,26.53,26.58,63611,0
+CMSD.US,D,20191129,000000,26.58,26.6,26.4,26.45,109338,0
+CMSD.US,D,20191202,000000,26.51,26.54,26.26,26.28,42816,0
+CMSD.US,D,20191203,000000,26.35,26.38,26.195,26.36,47043,0
+CMSD.US,D,20191204,000000,26.39,26.49,26.29,26.41,77694,0
+CMSD.US,D,20191205,000000,26.42,26.48,26.32,26.4,59285,0
+CMSD.US,D,20191206,000000,26.39,26.54,26.3402,26.52,78253,0
+CMSD.US,D,20191209,000000,26.55,26.63,26.4613,26.62,31558,0
+CMSD.US,D,20191210,000000,26.62,26.69,26.62,26.66,27853,0
+CMSD.US,D,20191211,000000,26.69,26.8281,26.599,26.82,31579,0
+CMSD.US,D,20191212,000000,26.88,26.93,26.75,26.93,60329,0
+CMSD.US,D,20191213,000000,26.94,27.155,26.8949,27.1,38834,0
+CMSD.US,D,20191216,000000,27.14,27.45,27.14,27.35,27065,0
+CMSD.US,D,20191217,000000,27.401,27.73,27.401,27.65,23840,0
+CMSD.US,D,20191218,000000,27.7,27.955,27.675,27.925,27040,0
+CMSD.US,D,20191219,000000,27.94,27.94,27.75,27.75,47869,0
+CMSD.US,D,20191220,000000,27.79,27.895,27.61,27.61,65621,0
+CMSD.US,D,20191223,000000,27.76,27.86,27.7203,27.82,33433,0
+CMSD.US,D,20191224,000000,27.82,27.82,27.52,27.53,47848,0
+CMSD.US,D,20191226,000000,27.54,27.59,27.3,27.31,38696,0
+CMSD.US,D,20191227,000000,27.41,27.52,27.26,27.32,28113,0
+CMSD.US,D,20191230,000000,27.4,27.465,27.24,27.4,27377,0
+CMSD.US,D,20191231,000000,27.4,27.46,27.3,27.31,51297,0
+CMSD.US,D,20200102,000000,27.49,27.62,27.3999,27.62,59082,0
+CMSD.US,D,20200103,000000,27.49,28.15,27.49,28,51051,0
+CMSD.US,D,20200106,000000,27.99,28.03,27.74,27.74,46385,0
+CMSD.US,D,20200107,000000,27.84,27.84,27.36,27.425,100788,0
+CMSD.US,D,20200108,000000,27.51,27.51,27.29,27.37,186331,0
+CMSD.US,D,20200109,000000,27.4,27.46,27.348,27.46,284670,0
+CMSD.US,D,20200110,000000,27.45,27.46,27.36,27.46,104589,0
+CMSD.US,D,20200113,000000,27.49,27.53,27.37,27.53,28057,0
+CMSD.US,D,20200114,000000,27.53,27.53,27.38,27.52,47006,0
+CMSD.US,D,20200115,000000,27.52,27.57,27.48,27.53,55257,0
+CMSD.US,D,20200116,000000,27.53,27.57,27.45,27.54,110306,0
+CMSD.US,D,20200117,000000,27.56,27.56,27.5217,27.55,12287,0
+CMSD.US,D,20200121,000000,27.58,27.64,27.565,27.63,39477,0
+CMSD.US,D,20200122,000000,27.63,27.7,27.63,27.6999,19316,0
+CMSD.US,D,20200123,000000,27.7,27.73,27.6412,27.727,22051,0
+CMSD.US,D,20200124,000000,27.74,27.82,27.64,27.7535,36502,0
+CMSD.US,D,20200127,000000,27.72,27.8532,27.685,27.85,29194,0
+CMSD.US,D,20200128,000000,27.88,27.88,27.7725,27.86,13986,0
+CMSD.US,D,20200129,000000,27.89,27.97,27.89,27.97,35573,0
+CMSD.US,D,20200130,000000,27.97,28,27.9508,27.99,32745,0
+CMSD.US,D,20200131,000000,28.04,28.04,27.87,27.87,64613,0
+CMSD.US,D,20200203,000000,27.95,27.99,27.8966,27.99,28445,0
+CMSD.US,D,20200204,000000,27.99,28.03,27.87,28,74611,0
+CMSD.US,D,20200205,000000,28.05,28.05,27.99,27.995,55513,0
+CMSD.US,D,20200206,000000,28.1,28.1,27.96,28.03,64677,0
+CMSD.US,D,20200207,000000,28.13,28.13,27.99,28,84833,0
+CMSD.US,D,20200210,000000,28.15,28.18,28.05,28.16,37536,0
+CMSD.US,D,20200211,000000,28.18,28.19,28,28.18,33957,0
+CMSD.US,D,20200212,000000,28.19,28.19,28.03,28.04,59717,0
+CMSD.US,D,20200213,000000,27.81,27.81,27.46,27.52,41434,0
+CMSD.US,D,20200214,000000,27.62,27.6896,27.5,27.53,36009,0
+CMSD.US,D,20200218,000000,27.45,27.62,27.45,27.56,49362,0
+CMSD.US,D,20200219,000000,27.52,27.64,27.28,27.28,62682,0
+CMSD.US,D,20200220,000000,27.31,27.44,27.2003,27.44,36882,0
+CMSD.US,D,20200221,000000,27.46,27.54,27.4248,27.43,85202,0
+CMSD.US,D,20200224,000000,27.37,27.4629,27.1763,27.21,31892,0
+CMSD.US,D,20200225,000000,27.21,27.3686,27.01,27.2,80404,0
+CMSD.US,D,20200226,000000,27.21,27.22,26.86,27.07,46200,0
+CMSD.US,D,20200227,000000,26.9,27.12,26.64,26.73,34842,0
+CMSD.US,D,20200228,000000,26.84,26.84,26.15,26.15,128451,0
+CMSD.US,D,20200302,000000,26.47,26.75,26.15,26.75,48508,0
+CMSD.US,D,20200303,000000,26.75,27.2,26.75,26.86,80647,0
+CMSD.US,D,20200304,000000,27.24,27.5,27.0259,27.47,27632,0
+CMSD.US,D,20200305,000000,27.16,27.4145,27.16,27.25,24669,0
+CMSD.US,D,20200306,000000,27.15,27.3699,26.78,26.94,37991,0
+CMSD.US,D,20200309,000000,26.64,26.64,26.06,26.29,42803,0
+CMSD.US,D,20200310,000000,26.42,26.69,26.25,26.42,48004,0
+CMSD.US,D,20200311,000000,26.45,26.45,25.68,25.98,100896,0
+CMSD.US,D,20200312,000000,25.48,25.98,22.84,24.35,336795,0
+CMSD.US,D,20200313,000000,24.68,25.67,24.45,25.67,120939,0
+CMSD.US,D,20200316,000000,23.1,24.8392,23.1,23.96,76685,0
+CMSD.US,D,20200317,000000,23.96,24.198,23.55,23.8,75320,0
+CMSD.US,D,20200318,000000,22.98,23.195,16.9,18.54,144003,0
+CMSD.US,D,20200319,000000,18.85,22.16,18.6085,21.05,202100,0
+CMSD.US,D,20200320,000000,21.39,24.05,21.39,22.76,85979,0
+CMSD.US,D,20200323,000000,22.18,22.319,19.26,20.97,80706,0
+CMSD.US,D,20200324,000000,21.54,23.24,21.5,22.49,73625,0
+CMSD.US,D,20200325,000000,23.24,24.89,21.82,23.81,70938,0
+CMSD.US,D,20200326,000000,24.7,25.19,24.25,24.89,53725,0
+CMSD.US,D,20200327,000000,24.7,24.94,24.03,24.83,45542,0
+CMSD.US,D,20200330,000000,24.85,25.24,24.6,25.2,59280,0
+CMSD.US,D,20200331,000000,24.79,25.35,24.75,25.25,74516,0
+CMSD.US,D,20200401,000000,25.03,25.1,24.56,25.08,94680,0
+CMSD.US,D,20200402,000000,24.98,25.195,24.55,25.14,64439,0
+CMSD.US,D,20200403,000000,25.1,25.35,24.91,25.35,153251,0
+CMSD.US,D,20200406,000000,25.27,25.91,25.27,25.74,39967,0
+CMSD.US,D,20200407,000000,25.94,26.3,25.7,26.23,38010,0
+CMSD.US,D,20200408,000000,26.02,26.75,26.01,26.525,43458,0
+CMSD.US,D,20200409,000000,26.69,27.41,26.69,27.31,66113,0
+CMSD.US,D,20200413,000000,26.98,26.98,26.27,26.95,30460,0
+CMSD.US,D,20200414,000000,26.95,27.21,26.8867,27.2,92466,0
+CMSD.US,D,20200415,000000,26.9,27.33,26.62,27.26,58801,0
+CMSD.US,D,20200416,000000,27.33,27.4,26.91,27.184,41446,0
+CMSD.US,D,20200417,000000,27.35,27.7,27.15,27.28,70381,0
+CMSD.US,D,20200420,000000,27.15,27.47,27.15,27.4,68117,0
+CMSD.US,D,20200421,000000,27.17,27.39,27,27.08,142644,0
+CMSD.US,D,20200422,000000,27.19,27.3859,27.14,27.28,30823,0
+CMSD.US,D,20200423,000000,27.3,27.3878,27.11,27.28,36521,0
+CMSD.US,D,20200424,000000,27.49,27.49,27.17,27.26,16091,0
+CMSD.US,D,20200427,000000,27.41,27.6499,27.24,27.46,21248,0
+CMSD.US,D,20200428,000000,27.6,27.694,27.3602,27.5093,21196,0
+CMSD.US,D,20200429,000000,27.81,27.81,27.5,27.78,28646,0
+CMSD.US,D,20200430,000000,27.74,27.98,27.39,27.48,104162,0
+CMSD.US,D,20200501,000000,27.44,27.6,27.3805,27.6,27673,0
+CMSD.US,D,20200504,000000,27.54,27.74,27.34,27.73,18127,0
+CMSD.US,D,20200505,000000,27.86,27.87,27.27,27.27,49987,0
+CMSD.US,D,20200506,000000,27.41,27.41,27,27.02,56671,0
+CMSD.US,D,20200507,000000,27.1,27.135,27.04,27.0493,21743,0
+CMSD.US,D,20200508,000000,27.14,27.14,26.985,27.05,31160,0
+CMSD.US,D,20200511,000000,27.22,27.22,26.89,27.09,32495,0
+CMSD.US,D,20200512,000000,27.1,27.1,26.95,26.98,37651,0
+CMSD.US,D,20200513,000000,26.97,27.07,26.54,26.68,25338,0
+CMSD.US,D,20200514,000000,26.53,26.53,25.2126,26.41,20647,0
+CMSD.US,D,20200515,000000,26.45,26.53,26.23,26.23,16591,0
+CMSD.US,D,20200518,000000,26.49,26.6399,26.302,26.49,16660,0
+CMSD.US,D,20200519,000000,26.59,26.644,26.5,26.52,22836,0
+CMSD.US,D,20200520,000000,26.69,26.69,26.49,26.555,16410,0
+CMSD.US,D,20200521,000000,26.61,26.7,26.5,26.59,33971,0
+CMSD.US,D,20200522,000000,26.59,26.75,26.56,26.6,33025,0
+CMSD.US,D,20200526,000000,26.89,26.89,26.7,26.75,20157,0
+CMSD.US,D,20200527,000000,26.79,26.8387,26.66,26.73,23935,0
+CMSD.US,D,20200528,000000,26.72,26.8,26.68,26.74,26328,0
+CMSD.US,D,20200529,000000,26.74,26.84,26.61,26.61,45220,0
+CMSD.US,D,20200601,000000,26.92,26.94,26.7,26.8,18835,0
+CMSD.US,D,20200602,000000,26.9199,26.93,26.763,26.85,86544,0
+CMSD.US,D,20200603,000000,26.98,27.27,26.85,27.22,122367,0
+CMSD.US,D,20200604,000000,27.2,27.22,26.96,27,27527,0
+CMSD.US,D,20200605,000000,27.26,27.26,26.91,26.964,39476,0
+CMSD.US,D,20200608,000000,27.13,27.66,27.02,27.66,17485,0
+CMSD.US,D,20200609,000000,27.55,27.55,26.84,26.93,108982,0
+CMSD.US,D,20200610,000000,26.95,26.97,26.73,26.97,33211,0
+CMSD.US,D,20200611,000000,26.67,26.863,26.16,26.25,63316,0
+CMSD.US,D,20200612,000000,26.54,26.76,26.14,26.16,36445,0
+CMSD.US,D,20200615,000000,26.16,26.373,25.9,26.11,64303,0
+CMSD.US,D,20200616,000000,26.51,26.51,26.22,26.48,17234,0
+CMSD.US,D,20200617,000000,26.47,26.49,26.26,26.315,16300,0
+CMSD.US,D,20200618,000000,26.4,26.47,26.2613,26.47,13647,0
+CMSD.US,D,20200619,000000,26.47,26.6,26.3633,26.53,15397,0
+CMSD.US,D,20200622,000000,26.58,26.5899,26.33,26.33,29766,0
+CMSD.US,D,20200623,000000,26.45,26.47,26.3,26.45,22049,0
+CMSD.US,D,20200624,000000,26.44,26.465,26.15,26.28,36364,0
+CMSD.US,D,20200625,000000,26.3,26.3,26.18,26.19,32293,0
+CMSD.US,D,20200626,000000,26.24,26.26,25.87,25.97,40255,0
+CMSD.US,D,20200629,000000,26.09,26.17,25.92,26.15,46772,0
+CMSD.US,D,20200630,000000,26.15,26.25,25.89,26.21,152197,0
+CMSD.US,D,20200701,000000,26.27,26.78,26.21,26.78,106587,0
+CMSD.US,D,20200702,000000,26.86,26.89,26.76,26.76,10382,0
+CMSD.US,D,20200706,000000,26.89,26.89,26.78,26.87,14563,0
+CMSD.US,D,20200707,000000,26.87,26.946,26.7906,26.81,21138,0
+CMSD.US,D,20200708,000000,26.9,26.97,26.8174,26.9,24082,0
+CMSD.US,D,20200709,000000,27,27.17,26.91,27.07,31431,0
+CMSD.US,D,20200710,000000,27.09,27.36,27.0788,27.35,37192,0
+CMSD.US,D,20200713,000000,27.35,27.45,27.23,27.29,40149,0
+CMSD.US,D,20200714,000000,27.25,27.4,27.23,27.27,384734,0
+CMSD.US,D,20200715,000000,27.36,27.4,27.19,27.37,31108,0
+CMSD.US,D,20200716,000000,27.4,27.5,27.33,27.49,10287,0
+CMSD.US,D,20200717,000000,27.39,27.76,27.39,27.4,39312,0
+CMSD.US,D,20200720,000000,27.43,27.59,27.4,27.5,12621,0
+CMSD.US,D,20200721,000000,27.45,27.76,27.45,27.5595,21758,0
+CMSD.US,D,20200722,000000,27.69,27.69,27.55,27.6392,29481,0
+CMSD.US,D,20200723,000000,27.67,27.7688,27.6017,27.695,10493,0
+CMSD.US,D,20200724,000000,27.7,28.09,27.7,28.07,24154,0
+CMSD.US,D,20200727,000000,28.16,28.22,27.97,28.1855,20287,0
+CMSD.US,D,20200728,000000,28.2,28.32,27.98,28.05,46832,0
+CMSD.US,D,20200729,000000,28.05,28.29,27.94,27.96,32191,0
+CMSD.US,D,20200730,000000,28.01,28.01,27.57,27.58,44542,0
+CMSD.US,D,20200731,000000,27.67,27.7,27.58,27.58,31978,0
+CMSD.US,D,20200803,000000,27.7,27.81,27.6,27.6,38246,0
+CMSD.US,D,20200804,000000,27.77,27.8199,27.61,27.69,25997,0
+CMSD.US,D,20200805,000000,27.7,27.89,27.7,27.7597,13374,0
+CMSD.US,D,20200806,000000,27.89,27.89,27.45,27.545,23872,0
+CMSD.US,D,20200807,000000,27.62,27.65,27.5455,27.65,19194,0
+CMSD.US,D,20200810,000000,27.65,27.78,27.6,27.78,57099,0
+CMSD.US,D,20200811,000000,27.78,27.78,27.6025,27.61,21645,0
+CMSD.US,D,20200812,000000,27.63,27.85,27.63,27.81,41779,0
+CMSD.US,D,20200813,000000,27.81,28.06,27.75,28.04,29362,0
+CMSD.US,D,20200814,000000,27.67,27.89,27.6176,27.87,23950,0
+CMSD.US,D,20200817,000000,27.88,27.88,27.71,27.76,20605,0
+CMSD.US,D,20200818,000000,27.84,27.93,27.7412,27.93,26312,0
+CMSD.US,D,20200819,000000,27.93,27.93,27.79,27.79,28097,0
+CMSD.US,D,20200820,000000,27.75,27.9004,27.66,27.82,42880,0
+CMSD.US,D,20200821,000000,27.72,27.81,27.72,27.73,14009,0
+CMSD.US,D,20200824,000000,27.78,27.835,27.7595,27.77,18718,0
+CMSD.US,D,20200825,000000,27.73,27.815,27.71,27.79,30227,0
+CMSD.US,D,20200826,000000,27.8,27.85,27.79,27.8,28388,0
+CMSD.US,D,20200827,000000,27.8,27.84,27.75,27.75,37052,0
+CMSD.US,D,20200828,000000,27.81,27.84,27.76,27.78,14863,0
+CMSD.US,D,20200831,000000,27.82,27.82,27.57,27.57,48521,0
+CMSD.US,D,20200901,000000,27.68,27.75,27.61,27.7,23897,0
+CMSD.US,D,20200902,000000,27.81,27.81,27.65,27.65,19304,0
+CMSD.US,D,20200903,000000,27.68,27.7,27.4477,27.63,32316,0
+CMSD.US,D,20200904,000000,27.63,27.63,27.2,27.55,15867,0
+CMSD.US,D,20200908,000000,27.55,27.55,27.32,27.32,12871,0
+CMSD.US,D,20200909,000000,27.46,27.48,27.22,27.25,11573,0
+CMSD.US,D,20200910,000000,27.38,27.49,27.38,27.46,20598,0
+CMSD.US,D,20200911,000000,27.49,27.49,27.37,27.37,7947,0
+CMSD.US,D,20200914,000000,27.45,27.48,27.354,27.47,19100,0
+CMSD.US,D,20200915,000000,27.48,27.64,27.41,27.555,25730,0
+CMSD.US,D,20200916,000000,27.62,27.88,27.5944,27.71,20387,0
+CMSD.US,D,20200917,000000,27.77,27.93,27.72,27.8,27231,0
+CMSD.US,D,20200918,000000,27.85,27.9,27.58,27.78,16785,0
+CMSD.US,D,20200921,000000,27.66,27.845,27.513,27.6079,11873,0
+CMSD.US,D,20200922,000000,27.66,27.68,27.42,27.59,58477,0
+CMSD.US,D,20200923,000000,27.63,27.63,26.93,27.01,32583,0
+CMSD.US,D,20200924,000000,27.24,27.24,26.87,26.95,18364,0
+CMSD.US,D,20200925,000000,27.04,27.3851,26.945,27.24,28181,0
+CMSD.US,D,20200928,000000,27.45,27.51,27.185,27.21,45157,0
+CMSD.US,D,20200929,000000,27.21,27.358,27.11,27.2,26174,0
+CMSD.US,D,20200930,000000,27.2,27.2,26.91,26.91,123547,0
+CMSD.US,D,20201001,000000,27.03,27.18,27,27.18,39167,0
+CMSD.US,D,20201002,000000,27.07,27.2,27.07,27.16,36534,0
+CMSD.US,D,20201005,000000,27.29,27.315,27.23,27.3,32928,0
+CMSD.US,D,20201006,000000,27.32,27.49,27.21,27.44,49828,0
+CMSD.US,D,20201007,000000,27.44,27.59,27.41,27.59,29407,0
+CMSD.US,D,20201008,000000,27.59,27.59,27.44,27.51,38769,0
+CMSD.US,D,20201009,000000,27.55,27.55,27.38,27.49,17385,0
+CMSD.US,D,20201012,000000,27.54,27.54,27.32,27.43,25984,0
+CMSD.US,D,20201013,000000,27.46,27.52,27.3733,27.49,24013,0
+CMSD.US,D,20201014,000000,27.49,27.49,27.29,27.39,31325,0
+CMSD.US,D,20201015,000000,27.39,27.5,27.335,27.5,19883,0
+CMSD.US,D,20201016,000000,27.44,27.5,27.37,27.39,16576,0
+CMSD.US,D,20201019,000000,27.47,27.4798,27.2,27.4,27407,0
+CMSD.US,D,20201020,000000,27.45,27.63,27.343,27.63,28218,0
+CMSD.US,D,20201021,000000,27.59,27.59,27.17,27.3,33769,0
+CMSD.US,D,20201022,000000,27.39,27.58,27.18,27.58,17760,0
+CMSD.US,D,20201023,000000,27.59,28,27.53,28,30333,0
+CMSD.US,D,20201026,000000,27.85,27.96,27.75,27.87,19356,0
+CMSD.US,D,20201027,000000,27.88,27.95,27.825,27.95,14613,0
+CMSD.US,D,20201028,000000,27.77,27.831,27.6,27.6,23182,0
+CMSD.US,D,20201029,000000,27.6,27.89,27.5,27.5,25632,0
+CMSD.US,D,20201030,000000,27.54,27.7253,27.23,27.44,88029,0
+CMSD.US,D,20201102,000000,27.5,27.6558,27.4,27.51,59275,0
+CMSD.US,D,20201103,000000,27.67,27.69,27.28,27.28,62499,0
+CMSD.US,D,20201104,000000,27.36,27.64,27.36,27.63,47041,0
+CMSD.US,D,20201105,000000,27.7,28,27.3,27.3,225825,0
+CMSD.US,D,20201106,000000,27.4,27.4499,27.31,27.38,39621,0
+CMSD.US,D,20201109,000000,27.59,27.756,27.52,27.71,45953,0
+CMSD.US,D,20201110,000000,27.71,27.86,27.63,27.85,40357,0
+CMSD.US,D,20201111,000000,27.85,27.865,27.76,27.85,17712,0
+CMSD.US,D,20201112,000000,27.84,27.87,27.78,27.8199,21475,0
+CMSD.US,D,20201113,000000,27.48,27.57,27.47,27.56,22474,0
+CMSD.US,D,20201116,000000,27.58,27.71,27.47,27.68,40352,0
+CMSD.US,D,20201117,000000,27.69,27.8,27.5812,27.8,47024,0
+CMSD.US,D,20201118,000000,27.79,27.87,27.74,27.78,24980,0
+CMSD.US,D,20201119,000000,27.75,27.88,27.65,27.71,57948,0
+CMSD.US,D,20201120,000000,27.74,27.81,27.44,27.45,87647,0
+CMSD.US,D,20201123,000000,27.44,27.64,27.39,27.43,192469,0
+CMSD.US,D,20201124,000000,27.49,27.59,27.36,27.38,41714,0
+CMSD.US,D,20201125,000000,27.43,27.44,27.3604,27.44,18096,0
+CMSD.US,D,20201127,000000,27.45,27.505,27.44,27.47,10221,0
+CMSD.US,D,20201130,000000,27.48,27.48,27.31,27.33,63312,0
+CMSD.US,D,20201201,000000,27.48,27.48,27.33,27.37,22881,0
+CMSD.US,D,20201202,000000,27.39,27.4463,27.31,27.42,54217,0
+CMSD.US,D,20201203,000000,27.42,27.439,27.3387,27.4,24105,0
+CMSD.US,D,20201204,000000,27.41,27.42,27.35,27.4,48534,0
+CMSD.US,D,20201207,000000,27.41,27.42,27.37,27.4,31370,0
+CMSD.US,D,20201208,000000,27.4,27.5,27.393,27.5,52613,0
+CMSD.US,D,20201209,000000,27.5,27.74,27.5,27.74,30834,0
+CMSD.US,D,20201210,000000,27.74,27.83,27.57,27.7,24600,0
+CMSD.US,D,20201211,000000,27.69,27.78,27.6601,27.74,31077,0
+CMSD.US,D,20201214,000000,27.72,27.8,27.6,27.74,57063,0
+CMSD.US,D,20201215,000000,27.74,27.74,27.54,27.6,54783,0
+CMSD.US,D,20201216,000000,27.58,27.69,27.58,27.69,56241,0
+CMSD.US,D,20201217,000000,27.68,27.84,27.6528,27.84,23642,0
+CMSD.US,D,20201218,000000,27.84,27.84,27.737,27.78,17510,0
+CMSD.US,D,20201221,000000,27.76,27.76,27.6,27.63,62780,0
+CMSD.US,D,20201222,000000,27.7,27.795,27.6,27.7,55930,0
+CMSD.US,D,20201223,000000,27.71,27.81,27.6847,27.7,53554,0
+CMSD.US,D,20201224,000000,27.78,27.93,27.67,27.93,18937,0
+CMSD.US,D,20201228,000000,27.93,27.93,27.68,27.75,53645,0
+CMSD.US,D,20201229,000000,27.85,27.85,27.74,27.82,36990,0
+CMSD.US,D,20201230,000000,27.75,28.02,27.75,28.02,40715,0
+CMSD.US,D,20201231,000000,28.02,28.15,27.91,27.91,208243,0
+CMSD.US,D,20210104,000000,27.98,27.98,27.65,27.65,26952,0
+CMSD.US,D,20210105,000000,27.73,27.85,27.65,27.85,28537,0
+CMSD.US,D,20210106,000000,27.81,27.81,27.2,27.38,25795,0
+CMSD.US,D,20210107,000000,27.39,27.41,26.94,27.24,32062,0
+CMSD.US,D,20210108,000000,27.34,27.34,27.0709,27.28,19845,0
+CMSD.US,D,20210111,000000,27.2,27.21,26.91,27.01,39732,0
+CMSD.US,D,20210112,000000,27.12,27.12,26.75,26.85,57887,0
+CMSD.US,D,20210113,000000,26.97,27.18,26.92,26.98,71520,0
+CMSD.US,D,20210114,000000,27.13,27.272,27.05,27.23,51462,0
+CMSD.US,D,20210115,000000,27.18,27.39,27.18,27.3,33084,0
+CMSD.US,D,20210119,000000,27.39,27.39,27.2153,27.31,37732,0
+CMSD.US,D,20210120,000000,27.34,27.34,27.24,27.33,52240,0
+CMSD.US,D,20210121,000000,27.34,27.34,27.21,27.24,57884,0
+CMSD.US,D,20210122,000000,27.31,27.34,27.23,27.27,38643,0
+CMSD.US,D,20210125,000000,27.35,27.49,27.33,27.37,53669,0
+CMSD.US,D,20210126,000000,27.44,27.47,27.36,27.43,26069,0
+CMSD.US,D,20210127,000000,27.36,27.48,27.15,27.18,39859,0
+CMSD.US,D,20210128,000000,27.42,27.42,27.11,27.33,34793,0
+CMSD.US,D,20210129,000000,27.33,27.3374,27.22,27.26,99969,0
+CMSD.US,D,20210201,000000,27.35,27.43,27.2101,27.27,31471,0
+CMSD.US,D,20210202,000000,27.37,27.395,27.29,27.35,88336,0
+CMSD.US,D,20210203,000000,27.32,27.37,27.21,27.23,43341,0
+CMSD.US,D,20210204,000000,27.32,27.32,27.22,27.25,40569,0
+CMSD.US,D,20210205,000000,27.29,27.295,27.21,27.24,35305,0
+CMSD.US,D,20210208,000000,27.32,27.32,27.2302,27.25,23379,0
+CMSD.US,D,20210209,000000,27.22,27.4,27.22,27.37,22823,0
+CMSD.US,D,20210210,000000,27.39,27.42,27.3,27.36,27679,0
+CMSD.US,D,20210211,000000,27.02,27.05,26.85,26.85,47461,0
+CMSD.US,D,20210212,000000,26.95,26.95,26.7,26.745,27337,0
+CMSD.US,D,20210216,000000,26.75,26.79,26.48,26.52,77104,0
+CMSD.US,D,20210217,000000,26.65,26.65,26.49,26.56,34497,0
+CMSD.US,D,20210218,000000,26.64,26.64,26.5,26.6,31586,0
+CMSD.US,D,20210219,000000,26.59,26.6,26.52,26.54,23132,0
+CMSD.US,D,20210222,000000,26.57,26.63,26.51,26.51,143188,0
+CMSD.US,D,20210223,000000,26.59,26.59,26.47,26.47,29242,0
+CMSD.US,D,20210224,000000,26.47,26.47,26.26,26.26,55093,0
+CMSD.US,D,20210225,000000,26.34,26.34,26.05,26.146,61832,0
+CMSD.US,D,20210226,000000,26.34,26.45,26,26.43,323699,0
+CMSD.US,D,20210301,000000,26.59,26.63,26.5,26.57,77534,0
+CMSD.US,D,20210302,000000,26.57,26.7414,26.51,26.68,22745,0
+CMSD.US,D,20210303,000000,26.69,26.75,26.51,26.73,33237,0
+CMSD.US,D,20210304,000000,26.72,26.74,26.55,26.63,44545,0
+CMSD.US,D,20210305,000000,26.67,26.72,26.53,26.64,32763,0
+CMSD.US,D,20210308,000000,26.6,26.71,26.5982,26.7,25971,0
+CMSD.US,D,20210309,000000,26.7,26.91,26.6612,26.8408,27410,0
+CMSD.US,D,20210310,000000,26.79,26.93,26.7384,26.93,32518,0
+CMSD.US,D,20210311,000000,26.94,27.12,26.94,27.11,25408,0
+CMSD.US,D,20210312,000000,27.1,27.1,26.8,26.93,24432,0
+CMSD.US,D,20210315,000000,26.95,27.055,26.91,27.03,38413,0
+CMSD.US,D,20210316,000000,27.03,27.1427,26.96,27.11,50521,0
+CMSD.US,D,20210317,000000,27.11,27.43,27.035,27.35,146318,0
+CMSD.US,D,20210318,000000,27.34,27.34,26.88,26.88,44532,0
+CMSD.US,D,20210319,000000,27.05,27.05,26.87,27.05,21097,0
+CMSD.US,D,20210322,000000,27.14,27.14,26.94,27.04,22037,0
+CMSD.US,D,20210323,000000,27.06,27.25,27.02,27.15,32620,0
+CMSD.US,D,20210324,000000,27.19,27.38,27.0986,27.38,55404,0
+CMSD.US,D,20210325,000000,27.36,27.3936,27.22,27.26,16346,0
+CMSD.US,D,20210326,000000,27.3,27.34,27.21,27.32,21472,0
+CMSD.US,D,20210329,000000,27.33,27.3387,27.1638,27.25,16847,0
+CMSD.US,D,20210330,000000,27.31,27.38,27.145,27.34,23846,0
+CMSD.US,D,20210331,000000,27.34,27.36,27.16,27.16,80930,0
+CMSD.US,D,20210401,000000,27.23,27.44,27.21,27.44,45013,0
+CMSD.US,D,20210405,000000,27.49,27.59,27.37,27.59,36689,0
+CMSD.US,D,20210406,000000,27.59,27.81,27.52,27.78,49225,0
+CMSD.US,D,20210407,000000,27.81,27.96,27.6,27.95,48500,0
+CMSD.US,D,20210408,000000,27.95,27.95,27.76,27.85,26274,0
+CMSD.US,D,20210409,000000,27.9,28.09,27.75,27.76,55146,0
+CMSD.US,D,20210412,000000,27.85,27.85,27.75,27.76,16434,0
+CMSD.US,D,20210413,000000,27.87,27.87,27.72,27.79,23377,0
+CMSD.US,D,20210414,000000,27.85,27.9095,27.73,27.74,29242,0
+CMSD.US,D,20210415,000000,27.85,27.928,27.74,27.85,29726,0
+CMSD.US,D,20210416,000000,27.91,27.91,27.82,27.85,24713,0
+CMSD.US,D,20210419,000000,27.94,27.94,27.82,27.88,12306,0
+CMSD.US,D,20210420,000000,27.9,27.9,27.78,27.8,25332,0
+CMSD.US,D,20210421,000000,27.84,27.89,27.7768,27.8,38065,0
+CMSD.US,D,20210422,000000,27.86,27.86,27.68,27.8,22421,0
+CMSD.US,D,20210423,000000,27.88,27.88,27.73,27.79,27110,0
+CMSD.US,D,20210426,000000,27.74,27.8,27.74,27.8,16497,0
+CMSD.US,D,20210427,000000,27.85,27.9183,27.7501,27.8,16222,0
+CMSD.US,D,20210428,000000,27.75,27.89,27.72,27.8,44461,0
+CMSD.US,D,20210429,000000,27.75,27.805,27.73,27.77,16025,0
+CMSD.US,D,20210430,000000,27.73,27.83,27.53,27.53,88906,0
+CMSD.US,D,20210503,000000,27.6,27.75,27.58,27.74,42234,0
+CMSD.US,D,20210504,000000,27.67,27.79,27.652,27.73,59012,0
+CMSD.US,D,20210505,000000,27.69,27.705,27.5721,27.6,26454,0
+CMSD.US,D,20210506,000000,27.6,27.67,27.45,27.58,52238,0
+CMSD.US,D,20210507,000000,27.59,27.7699,27.59,27.71,23660,0
+CMSD.US,D,20210510,000000,27.7,27.7672,27.51,27.6412,44926,0
+CMSD.US,D,20210511,000000,27.47,27.4999,27.28,27.39,27854,0
+CMSD.US,D,20210512,000000,27.4,27.4,27.02,27.04,36040,0
+CMSD.US,D,20210513,000000,27.18,27.39,27.12,27.21,13939,0
+CMSD.US,D,20210514,000000,27.12,27.15,26.95,27.105,26767,0
+CMSD.US,D,20210517,000000,27.23,27.25,27.05,27.13,19917,0
+CMSD.US,D,20210518,000000,27.05,27.24,27.05,27.21,18243,0
+CMSD.US,D,20210519,000000,27.18,27.21,27.14,27.21,14441,0
+CMSD.US,D,20210520,000000,27.24,27.39,27.22,27.39,22808,0
+CMSD.US,D,20210521,000000,27.39,27.39,27.21,27.25,60908,0
+CMSD.US,D,20210524,000000,27.33,27.33,27.11,27.17,49026,0
+CMSD.US,D,20210525,000000,27.18,27.2499,27.15,27.2,37369,0
+CMSD.US,D,20210526,000000,27.17,27.1868,27.08,27.11,15976,0
+CMSD.US,D,20210527,000000,27.14,27.21,27.05,27.06,20849,0
+CMSD.US,D,20210528,000000,27.11,27.18,27.0505,27.17,68315,0
+CMSD.US,D,20210601,000000,27.21,27.29,27.15,27.28,28655,0
+CMSD.US,D,20210602,000000,27.31,27.4997,27.31,27.45,30874,0
+CMSD.US,D,20210603,000000,27.45,27.57,27.4296,27.52,25129,0
+CMSD.US,D,20210604,000000,27.57,27.61,27.43,27.6,25050,0
+CMSD.US,D,20210607,000000,27.62,27.62,27.5745,27.6,15515,0
+CMSD.US,D,20210608,000000,27.6,27.6,27.52,27.56,40561,0
+CMSD.US,D,20210609,000000,27.59,27.65,27.53,27.63,15549,0
+CMSD.US,D,20210610,000000,27.65,27.76,27.6,27.76,30438,0
+CMSD.US,D,20210611,000000,27.76,27.7648,27.63,27.71,20846,0
+CMSD.US,D,20210614,000000,27.77,27.88,27.68,27.88,19316,0
+CMSD.US,D,20210615,000000,27.95,27.96,27.8077,27.93,25769,0
+CMSD.US,D,20210616,000000,27.97,27.99,27.74,27.9,43501,0
+CMSD.US,D,20210617,000000,27.89,28.09,27.7376,28.08,19922,0
+CMSD.US,D,20210618,000000,28.1,28.14,28.01,28.11,18945,0
+CMSD.US,D,20210621,000000,28.09,28.14,27.99,28.06,25990,0
+CMSD.US,D,20210622,000000,28.13,28.17,28.01,28.05,38341,0
+CMSD.US,D,20210623,000000,28.05,28.075,27.96,28.03,26627,0
+CMSD.US,D,20210624,000000,28.09,28.1,27.8977,27.93,28826,0
+CMSD.US,D,20210625,000000,28.01,28.01,27.76,27.76,32081,0
+CMSD.US,D,20210628,000000,27.81,27.85,27.7457,27.78,19288,0
+CMSD.US,D,20210629,000000,27.88,27.88,27.73,27.78,27114,0
+CMSD.US,D,20210630,000000,27.83,27.92,27.72,27.72,82241,0
+CMSD.US,D,20210701,000000,27.85,27.85,27.62,27.78,37717,0
+CMSD.US,D,20210702,000000,27.75,27.78,27.75,27.77,27431,0
+CMSD.US,D,20210706,000000,27.81,27.9,27.7,27.78,34906,0
+CMSD.US,D,20210707,000000,27.71,27.87,27.71,27.83,67826,0
+CMSD.US,D,20210708,000000,27.83,27.9119,27.7,27.83,28637,0
+CMSD.US,D,20210709,000000,27.88,27.885,27.744,27.84,20977,0
+CMSD.US,D,20210712,000000,27.87,27.89,27.78,27.81,24945,0
+CMSD.US,D,20210713,000000,27.84,27.84,27.67,27.76,46310,0
+CMSD.US,D,20210714,000000,27.82,27.86,27.7138,27.86,145794,0
+CMSD.US,D,20210715,000000,27.81,27.85,27.7001,27.77,23049,0
+CMSD.US,D,20210716,000000,27.81,27.81,27.64,27.74,13902,0
+CMSD.US,D,20210719,000000,27.69,27.72,27.61,27.67,30311,0
+CMSD.US,D,20210720,000000,27.79,27.79,27.5902,27.7,16209,0
+CMSD.US,D,20210721,000000,27.73,27.73,27.4854,27.5,46260,0
+CMSD.US,D,20210722,000000,27.56,27.56,27.4501,27.5,22241,0
+CMSD.US,D,20210723,000000,27.53,27.535,27.44,27.535,35262,0
+CMSD.US,D,20210726,000000,27.49,27.5,27.4349,27.5,26355,0
+CMSD.US,D,20210727,000000,27.52,27.53,27.43,27.5,16114,0
+CMSD.US,D,20210728,000000,27.46,27.59,27.46,27.55,17418,0
+CMSD.US,D,20210729,000000,27.6,27.61,27.4674,27.57,33510,0
+CMSD.US,D,20210730,000000,27.48,27.69,27.48,27.63,46938,0
+CMSD.US,D,20210802,000000,27.63,27.7146,27.6,27.66,25808,0
+CMSD.US,D,20210803,000000,27.66,27.69,27.59,27.66,85546,0
+CMSD.US,D,20210804,000000,27.68,27.68,27.59,27.64,26528,0
+CMSD.US,D,20210805,000000,27.67,27.7258,27.6101,27.64,59291,0
+CMSD.US,D,20210806,000000,27.65,27.69,27.58,27.65,110977,0
+CMSD.US,D,20210809,000000,27.67,27.68,27.54,27.56,27894,0
+CMSD.US,D,20210810,000000,27.63,27.65,27.25,27.41,25505,0
+CMSD.US,D,20210811,000000,27.49,27.54,27.3816,27.5,14971,0
+CMSD.US,D,20210812,000000,27.49,27.57,27.49,27.55,28913,0
+CMSD.US,D,20210813,000000,27.55,27.64,27.543,27.61,209045,0
+CMSD.US,D,20210816,000000,27.25,27.29,27.235,27.25,28141,0
+CMSD.US,D,20210817,000000,27.26,27.27,27.1601,27.2,17500,0
+CMSD.US,D,20210818,000000,27.21,27.22,27.01,27.16,28225,0
+CMSD.US,D,20210819,000000,27.13,27.14,27.02,27.14,19570,0
+CMSD.US,D,20210820,000000,27.15,27.18,27.09,27.14,75945,0
+CMSD.US,D,20210823,000000,27.19,27.21,27.13,27.17,44643,0
+CMSD.US,D,20210824,000000,27.18,27.22,27.16,27.18,35078,0
+CMSD.US,D,20210825,000000,27.23,27.23,27.17,27.2,26197,0
+CMSD.US,D,20210826,000000,27.23,27.23,27.055,27.14,12038,0
+CMSD.US,D,20210827,000000,27.15,27.21,27.0601,27.19,30546,0
+CMSD.US,D,20210830,000000,27.14,27.28,27.1308,27.21,24216,0
+CMSD.US,D,20210831,000000,27.19,27.21,27.08,27.17,122139,0
+CMSD.US,D,20210901,000000,27.24,27.31,27.21,27.26,48680,0
+CMSD.US,D,20210902,000000,27.27,27.35,27.2,27.26,65796,0
+CMSD.US,D,20210903,000000,27.25,27.25,27.13,27.2,88924,0
+CMSD.US,D,20210907,000000,27.2,27.22,27.16,27.17,17500,0
+CMSD.US,D,20210908,000000,27.23,27.23,27.09,27.12,18549,0
+CMSD.US,D,20210909,000000,27.1,27.1892,27.06,27.06,42521,0
+CMSD.US,D,20210910,000000,27.08,27.14,27.05,27.1,1034720,0
+CMSD.US,D,20210913,000000,27.14,27.25,27.08,27.25,50230,0
+CMSD.US,D,20210914,000000,27.26,27.26,27.14,27.1407,14886,0
+CMSD.US,D,20210915,000000,27.13,27.29,27.13,27.24,63634,0
+CMSD.US,D,20210916,000000,27.24,27.2681,27.1526,27.22,60304,0
+CMSD.US,D,20210917,000000,27.25,27.34,27.22,27.27,104494,0
+CMSD.US,D,20210920,000000,27.13,27.34,27.13,27.25,95960,0
+CMSD.US,D,20210921,000000,27.25,27.27,27.18,27.25,44435,0
+CMSD.US,D,20210922,000000,27.28,27.3493,27.2328,27.29,60839,0
+CMSD.US,D,20210923,000000,27.3,27.37,27.06,27.16,131157,0
+CMSD.US,D,20210924,000000,27.09,27.1299,27.0177,27.07,23398,0
+CMSD.US,D,20210927,000000,27.09,27.1,27.05,27.08,28819,0
+CMSD.US,D,20210928,000000,27.06,27.06,26.8001,26.89,39470,0
+CMSD.US,D,20210929,000000,27.01,27.1112,26.9142,27.08,29079,0
+CMSD.US,D,20210930,000000,27.09,27.1699,26.91,27.01,96997,0
+CMSD.US,D,20211001,000000,27.1,27.14,26.9695,27.02,41133,0
+CMSD.US,D,20211004,000000,26.94,27.0181,26.8341,26.93,42109,0
+CMSD.US,D,20211005,000000,26.97,26.98,26.8464,26.94,23969,0
+CMSD.US,D,20211006,000000,27.01,27.02,26.8529,26.95,37549,0
+CMSD.US,D,20211007,000000,26.99,27.055,26.819,26.82,28883,0
+CMSD.US,D,20211008,000000,26.88,26.8899,26.729,26.82,130558,0
+CMSD.US,D,20211011,000000,26.88,26.9,26.79,26.82,34123,0
+CMSD.US,D,20211012,000000,26.89,27.03,26.85,26.99,69765,0
+CMSD.US,D,20211013,000000,27,27.1,26.9682,27.05,50064,0
+CMSD.US,D,20211014,000000,27.13,27.26,27.13,27.24,27049,0
+CMSD.US,D,20211015,000000,27.26,27.28,27.07,27.07,54930,0
+CMSD.US,D,20211018,000000,27.17,27.2482,27.04,27.19,23432,0
+CMSD.US,D,20211019,000000,27.2,27.265,27.08,27.17,34073,0
+CMSD.US,D,20211020,000000,27.2,27.29,27.06,27.25,42115,0
+CMSD.US,D,20211021,000000,27.25,27.34,27.1609,27.34,21129,0
+CMSD.US,D,20211022,000000,27.41,27.43,27.2601,27.33,17474,0
+CMSD.US,D,20211025,000000,27.41,27.49,27.34,27.4199,23555,0
+CMSD.US,D,20211026,000000,27.44,27.44,27.37,27.39,27406,0
+CMSD.US,D,20211027,000000,27.48,27.48,27.36,27.41,15103,0
+CMSD.US,D,20211028,000000,27.38,27.47,27.38,27.46,43649,0
+CMSD.US,D,20211029,000000,27.49,27.6056,27.37,27.5,84046,0
+CMSD.US,D,20211101,000000,27.58,27.6453,27.5,27.59,34385,0
+CMSD.US,D,20211102,000000,27.64,27.73,27.5478,27.73,36546,0
+CMSD.US,D,20211103,000000,27.72,27.745,27.6432,27.6662,23804,0
+CMSD.US,D,20211104,000000,27.69,27.75,27.58,27.65,50329,0
+CMSD.US,D,20211105,000000,27.73,27.78,27.5,27.72,31118,0
+CMSD.US,D,20211108,000000,27.81,27.87,27.6629,27.76,12082,0
+CMSD.US,D,20211109,000000,27.85,27.85,27.62,27.77,45147,0
+CMSD.US,D,20211110,000000,27.76,27.78,27.49,27.55,66155,0
+CMSD.US,D,20211111,000000,27.65,27.65,27.3985,27.3985,14650,0
+CMSD.US,D,20211112,000000,27.39,27.53,27.33,27.47,21836,0
+CMSD.US,D,20211115,000000,27.07,27.18,27.01,27.01,43991,0
+CMSD.US,D,20211116,000000,27.1,27.1,26.81,26.86,33613,0
+CMSD.US,D,20211117,000000,26.81,26.942,26.7338,26.88,103060,0
+CMSD.US,D,20211118,000000,26.92,26.9405,26.77,26.8,12120,0
+CMSD.US,D,20211119,000000,26.88,26.88,26.69,26.7925,17693,0
+CMSD.US,D,20211122,000000,26.8,26.8,26.62,26.67,29681,0
+CMSD.US,D,20211123,000000,26.73,26.73,26.55,26.58,14788,0
+CMSD.US,D,20211124,000000,26.66,26.74,26.54,26.61,43874,0
+CMSD.US,D,20211126,000000,26.54,26.7,26.36,26.64,12549,0
+CMSD.US,D,20211129,000000,26.66,26.72,26.55,26.65,25870,0
+CMSD.US,D,20211130,000000,26.66,26.7,26.48,26.56,72629,0
+CMSD.US,D,20211201,000000,26.63,26.77,26.5202,26.6,28488,0
+CMSD.US,D,20211202,000000,26.55,26.7,26.52,26.61,35899,0
+CMSD.US,D,20211203,000000,26.65,26.69,26.545,26.57,16130,0
+CMSD.US,D,20211206,000000,26.61,26.69,26.52,26.55,25995,0
+CMSD.US,D,20211207,000000,26.64,26.725,26.58,26.64,28022,0
+CMSD.US,D,20211208,000000,26.64,26.64,26.55,26.6,27585,0
+CMSD.US,D,20211209,000000,26.54,26.63,26.54,26.59,20513,0
+CMSD.US,D,20211210,000000,26.63,26.63,26.45,26.51,28318,0
+CMSD.US,D,20211213,000000,26.6,26.6,26.5,26.6,29324,0
+CMSD.US,D,20211214,000000,26.6,26.67,26.5201,26.62,39813,0
+CMSD.US,D,20211215,000000,26.66,26.76,26.52,26.67,43781,0
+CMSD.US,D,20211216,000000,26.71,26.78,26.65,26.71,28371,0
+CMSD.US,D,20211217,000000,26.65,26.7644,26.65,26.72,49527,0
+CMSD.US,D,20211220,000000,26.71,26.78,26.58,26.67,37111,0
+CMSD.US,D,20211221,000000,26.72,26.79,26.66,26.73,23870,0
+CMSD.US,D,20211222,000000,26.77,26.83,26.7346,26.8,75344,0
+CMSD.US,D,20211223,000000,26.84,26.86,26.76,26.78,18885,0
+CMSD.US,D,20211227,000000,26.83,26.83,26.76,26.7928,23742,0
+CMSD.US,D,20211228,000000,26.75,26.81,26.75,26.78,23289,0
+CMSD.US,D,20211229,000000,26.79,26.79,26.67,26.73,83653,0
+CMSD.US,D,20211230,000000,26.75,26.81,26.72,26.7803,19297,0
+CMSD.US,D,20211231,000000,26.77,26.9294,26.77,26.9,46953,0
+CMSD.US,D,20220103,000000,26.9,26.93,26.78,26.84,37583,0
+CMSD.US,D,20220104,000000,26.84,26.84,26.58,26.675,63877,0
+CMSD.US,D,20220105,000000,26.77,26.775,26.45,26.53,23752,0
+CMSD.US,D,20220106,000000,26.62,26.73,26.4,26.73,30649,0
+CMSD.US,D,20220107,000000,26.73,26.76,26.51,26.74,43674,0
+CMSD.US,D,20220110,000000,26.67,26.86,26.6,26.86,87229,0
+CMSD.US,D,20220111,000000,26.91,27,26.79,26.91,18938,0
+CMSD.US,D,20220112,000000,26.97,27,26.776,26.94,33162,0
+CMSD.US,D,20220113,000000,26.9,26.9784,26.82,26.87,25381,0
+CMSD.US,D,20220114,000000,26.89,26.89,26.74,26.84,27175,0
+CMSD.US,D,20220118,000000,26.71,26.882,26.63,26.81,44188,0
+CMSD.US,D,20220119,000000,26.84,26.9,26.76,26.81,23685,0
+CMSD.US,D,20220120,000000,26.89,26.93,26.79,26.83,36706,0
+CMSD.US,D,20220121,000000,26.81,26.84,26.71,26.83,50265,0
+CMSD.US,D,20220124,000000,26.73,26.8338,26.55,26.8,36984,0
+CMSD.US,D,20220125,000000,26.73,26.81,26.62,26.81,18711,0
+CMSD.US,D,20220126,000000,26.77,26.89,26.15,26.25,52817,0
+CMSD.US,D,20220127,000000,26.36,26.5573,25.85,26.03,100629,0
+CMSD.US,D,20220128,000000,26.04,26.39,26.04,26.39,71821,0
+CMSD.US,D,20220131,000000,26.24,26.62,26.24,26.62,72316,0
+CMSD.US,D,20220201,000000,26.62,26.67,26.51,26.65,89612,0
+CMSD.US,D,20220202,000000,26.67,26.67,26.36,26.38,69864,0
+CMSD.US,D,20220203,000000,26.34,26.4,26.16,26.21,233847,0
+CMSD.US,D,20220204,000000,26.08,26.2085,26.05,26.16,44878,0
+CMSD.US,D,20220207,000000,26.24,26.45,26.19,26.34,261856,0
+CMSD.US,D,20220208,000000,26.27,26.48,26.12,26.34,40147,0
+CMSD.US,D,20220209,000000,26.47,26.54,26.29,26.42,76187,0
+CMSD.US,D,20220210,000000,26.34,26.55,26.2563,26.51,296995,0
+CMSD.US,D,20220211,000000,26.26,26.3,25.94,26.05,76688,0
+CMSD.US,D,20220214,000000,25.9,26.0627,25.46,25.62,73571,0
+CMSD.US,D,20220215,000000,25.65,26.23,25.56,26.09,74347,0
+CMSD.US,D,20220216,000000,25.97,26.25,25.9601,26.18,64745,0
+CMSD.US,D,20220217,000000,26.23,26.27,26.045,26.19,47426,0
+CMSD.US,D,20220218,000000,26.26,26.29,25.95,26.01,57793,0
+CMSD.US,D,20220222,000000,26.14,26.14,25.76,26.1,95777,0
+CMSD.US,D,20220223,000000,26.1,26.11,25.8819,26.02,78986,0
+CMSD.US,D,20220224,000000,25.9,26.0299,25.7875,26.01,136168,0
+CMSD.US,D,20220225,000000,25.99,26.2701,25.99,26.15,18829,0
+CMSD.US,D,20220228,000000,26.2,26.44,26.0601,26.44,162460,0
+CMSD.US,D,20220301,000000,26.44,26.44,26.23,26.33,37500,0
+CMSD.US,D,20220302,000000,26.42,26.42,26.3,26.35,71064,0
+CMSD.US,D,20220303,000000,26.43,26.43,26.22,26.24,75893,0
+CMSD.US,D,20220304,000000,26.28,26.28,26.06,26.09,22837,0
+CMSD.US,D,20220307,000000,26.08,26.08,25.7506,25.78,51598,0
+CMSD.US,D,20220308,000000,25.78,25.9769,25.6659,25.72,32074,0
+CMSD.US,D,20220309,000000,25.73,25.83,25.69,25.79,15809,0
+CMSD.US,D,20220310,000000,25.79,25.8005,25.55,25.59,32047,0
+CMSD.US,D,20220311,000000,25.63,25.63,25.4059,25.41,28496,0
+CMSD.US,D,20220314,000000,25.36,25.4084,24.69,24.93,62973,0
+CMSD.US,D,20220315,000000,25.06,25.16,24.975,25.04,31634,0
+CMSD.US,D,20220316,000000,25.14,25.31,24.9732,25.3,29538,0
+CMSD.US,D,20220317,000000,25.45,25.67,25.3451,25.57,28680,0
+CMSD.US,D,20220318,000000,25.62,25.7105,25.3501,25.62,36571,0
+CMSD.US,D,20220321,000000,25.62,25.78,25.3011,25.4608,22918,0
+CMSD.US,D,20220322,000000,25.45,25.5396,25.3716,25.46,15459,0
+CMSD.US,D,20220323,000000,25.54,25.54,25.3401,25.4372,150454,0
+CMSD.US,D,20220324,000000,25.49,25.549,25.4,25.48,27215,0
+CMSD.US,D,20220325,000000,25.47,25.61,25.11,25.16,77327,0
+CMSD.US,D,20220328,000000,25.25,25.4398,25.2103,25.39,59998,0
+CMSD.US,D,20220329,000000,25.56,25.68,25.3701,25.68,43505,0
+CMSD.US,D,20220330,000000,25.69,25.82,25.62,25.67,18500,0
+CMSD.US,D,20220331,000000,25.68,25.94,25.68,25.7,39696,0
+CMSD.US,D,20220401,000000,25.58,25.79,25.38,25.54,23915,0
+CMSD.US,D,20220404,000000,25.67,25.69,25.46,25.52,42706,0
+CMSD.US,D,20220405,000000,25.55,25.55,25.16,25.16,44091,0
+CMSD.US,D,20220406,000000,24.99,25.36,24.99,25.15,44574,0
+CMSD.US,D,20220407,000000,25.12,25.458,25.12,25.39,38098,0
+CMSD.US,D,20220408,000000,25.24,25.36,25.0744,25.32,129455,0
+CMSD.US,D,20220411,000000,25.18,25.3,24.85,24.85,43732,0
+CMSD.US,D,20220412,000000,24.97,25.232,24.85,24.95,30180,0
+CMSD.US,D,20220413,000000,25,25.08,24.92,24.92,104726,0
+CMSD.US,D,20220414,000000,24.92,25.05,24.895,24.94,26765,0
+CMSD.US,D,20220418,000000,24.96,25.09,24.96,25.04,73652,0
+CMSD.US,D,20220419,000000,25.05,25.1,24.9343,25.09,75162,0
+CMSD.US,D,20220420,000000,25.09,25.2682,25.0395,25.18,18455,0
+CMSD.US,D,20220421,000000,25.14,25.19,25,25.05,116379,0
+CMSD.US,D,20220422,000000,25.11,25.11,24.94,24.97,48680,0
+CMSD.US,D,20220425,000000,24.93,25.18,24.9101,24.98,46680,0
+CMSD.US,D,20220426,000000,24.95,25.08,24.94,24.97,46044,0
+CMSD.US,D,20220427,000000,25.09,25.1,24.75,24.81,47314,0
+CMSD.US,D,20220428,000000,25.08,25.28,24.79,25.04,40118,0
+CMSD.US,D,20220429,000000,25.1,25.12,24.76,25.05,155872,0
+CMSD.US,D,20220502,000000,24.9,25.2724,24.6,24.65,99915,0
+CMSD.US,D,20220503,000000,24.7,24.85,24.51,24.6,86381,0
+CMSD.US,D,20220504,000000,24.7,25.18,24.5173,25.11,69974,0
+CMSD.US,D,20220505,000000,24.97,25.1,24.53,24.63,111185,0
+CMSD.US,D,20220506,000000,24.62,24.7558,24.33,24.36,154869,0
+CMSD.US,D,20220509,000000,24.44,24.44,24.07,24.07,45261,0
+CMSD.US,D,20220510,000000,24.55,24.55,24.19,24.24,53973,0
+CMSD.US,D,20220511,000000,24.24,24.3875,24.14,24.165,53990,0
+CMSD.US,D,20220512,000000,24.17,24.2813,24.1215,24.21,54705,0
+CMSD.US,D,20220513,000000,24.46,24.46,24.1901,24.26,50902,0
+CMSD.US,D,20220516,000000,24.05,24.25,23.87,24.22,49761,0
+CMSD.US,D,20220517,000000,24.35,24.52,24.35,24.38,139116,0
+CMSD.US,D,20220518,000000,24.25,24.62,23.9725,24.46,150066,0
+CMSD.US,D,20220519,000000,24.49,24.57,24.38,24.52,127951,0
+CMSD.US,D,20220520,000000,24.65,24.65,24.42,24.55,105526,0
+CMSD.US,D,20220523,000000,24.47,24.74,24.47,24.7,162415,0
+CMSD.US,D,20220524,000000,24.73,24.7799,24.5501,24.73,48550,0
+CMSD.US,D,20220525,000000,24.78,25.355,24.78,25.14,35738,0
+CMSD.US,D,20220526,000000,25.3,25.4095,24.94,24.98,44797,0
+CMSD.US,D,20220527,000000,25.32,25.67,25.055,25.59,15526,0
+CMSD.US,D,20220531,000000,25.51,25.5449,25.01,25.43,78450,0
+CMSD.US,D,20220601,000000,25.59,25.6201,25.02,25.21,18365,0
+CMSD.US,D,20220602,000000,25.17,25.28,25.12,25.26,32004,0
+CMSD.US,D,20220603,000000,25.16,25.2486,25.07,25.22,19972,0
+CMSD.US,D,20220606,000000,25.18,25.45,25.05,25.12,29386,0
+CMSD.US,D,20220607,000000,25.04,25.335,25.04,25.21,33887,0
+CMSD.US,D,20220608,000000,25.25,25.2999,25.02,25.05,21383,0
+CMSD.US,D,20220609,000000,25.07,25.1781,24.9,24.93,37920,0
+CMSD.US,D,20220610,000000,24.84,24.84,24.16,24.48,58293,0
+CMSD.US,D,20220613,000000,24,24.14,23.4814,23.56,96610,0
+CMSD.US,D,20220614,000000,23.57,24.49,23.3088,23.43,76753,0
+CMSD.US,D,20220615,000000,23.5,23.905,23.47,23.72,35052,0
+CMSD.US,D,20220616,000000,23.61,23.77,23.4,23.53,67439,0
+CMSD.US,D,20220617,000000,23.54,23.76,23.45,23.58,45616,0
+CMSD.US,D,20220621,000000,23.78,23.8251,23.51,23.675,38986,0
+CMSD.US,D,20220622,000000,23.59,23.97,23.59,23.7,29574,0
+CMSD.US,D,20220623,000000,23.74,23.9345,23.74,23.835,30144,0
+CMSD.US,D,20220624,000000,23.96,24.1,23.7997,23.94,21699,0
+CMSD.US,D,20220627,000000,23.98,24.19,23.83,23.83,31359,0
+CMSD.US,D,20220628,000000,23.96,24,23.84,23.89,23853,0
+CMSD.US,D,20220629,000000,23.95,24,23.85,23.92,14625,0
+CMSD.US,D,20220630,000000,23.94,23.98,23.72,23.82,39422,0
+CMSD.US,D,20220701,000000,23.89,24.0139,23.8,23.98,18310,0
+CMSD.US,D,20220705,000000,24.09,24.09,23.8,24.02,44561,0
+CMSD.US,D,20220706,000000,24.07,24.0977,23.91,24.01,23055,0
+CMSD.US,D,20220707,000000,24.06,24.29,24,24.18,54837,0
+CMSD.US,D,20220708,000000,24.18,24.3,24.1334,24.3,15429,0
+CMSD.US,D,20220711,000000,24.33,24.4,24.2686,24.38,23341,0
+CMSD.US,D,20220712,000000,24.33,24.48,24.33,24.33,32860,0
+CMSD.US,D,20220713,000000,24.27,24.4,24.1,24.25,31623,0
+CMSD.US,D,20220714,000000,24.23,24.33,24.1757,24.3,24974,0
+CMSD.US,D,20220715,000000,24.32,24.47,24.32,24.425,23273,0
+CMSD.US,D,20220718,000000,24.52,24.61,24.29,24.5,39000,0
+CMSD.US,D,20220719,000000,24.47,24.74,24.4301,24.56,26695,0
+CMSD.US,D,20220720,000000,24.6,24.7199,24.56,24.65,27774,0
+CMSD.US,D,20220721,000000,24.69,24.76,24.61,24.67,28467,0
+CMSD.US,D,20220722,000000,24.83,24.9,24.76,24.88,26832,0
+CMSD.US,D,20220725,000000,24.91,24.9351,24.77,24.8638,28112,0
+CMSD.US,D,20220726,000000,24.89,24.9525,24.82,24.94,11676,0
+CMSD.US,D,20220727,000000,25.02,25.02,24.89,24.92,23340,0
+CMSD.US,D,20220728,000000,25.02,25.15,24.8634,25.01,19891,0
+CMSD.US,D,20220729,000000,25.14,25.46,25.14,25.4,65403,0
+CMSD.US,D,20220801,000000,25.28,25.49,25.28,25.4,50745,0
+CMSD.US,D,20220802,000000,25.41,25.49,25.2,25.39,97917,0
+CMSD.US,D,20220803,000000,25.39,25.59,25.37,25.57,58268,0
+CMSD.US,D,20220804,000000,25.57,25.62,25.43,25.59,86425,0
+CMSD.US,D,20220805,000000,25.5,25.5,25.19,25.335,183417,0
+CMSD.US,D,20220808,000000,25.34,25.4491,25.31,25.44,25782,0
+CMSD.US,D,20220809,000000,25.44,25.44,25,25.18,85597,0
+CMSD.US,D,20220810,000000,25.27,25.43,25.22,25.41,36371,0
+CMSD.US,D,20220811,000000,25.41,25.45,25.26,25.4,53728,0
+CMSD.US,D,20220812,000000,25.4,25.45,25.3,25.4,39513,0
+CMSD.US,D,20220815,000000,25.38,25.4704,25.35,25.44,59258,0
+CMSD.US,D,20220816,000000,25.12,25.1338,25.01,25.11,52015,0
+CMSD.US,D,20220817,000000,25.01,25.06,24.79,24.87,24904,0
+CMSD.US,D,20220818,000000,24.84,24.99,24.84,24.94,50971,0
+CMSD.US,D,20220819,000000,24.75,24.7823,24.671,24.7,20008,0
+CMSD.US,D,20220822,000000,24.53,24.713,24.53,24.61,24641,0
+CMSD.US,D,20220823,000000,24.61,24.75,23.87,24.23,113899,0
+CMSD.US,D,20220824,000000,24.29,24.5659,24.2,24.4,23303,0
+CMSD.US,D,20220825,000000,24.4,24.77,24.3303,24.7376,31821,0
+CMSD.US,D,20220826,000000,24.69,24.86,24.5,24.59,27645,0
+CMSD.US,D,20220829,000000,24.5,24.53,24.21,24.3,76271,0
+CMSD.US,D,20220830,000000,24.33,24.33,23.925,24.08,73355,0
+CMSD.US,D,20220831,000000,24.11,24.3299,23.84,24,107051,0
+CMSD.US,D,20220901,000000,24.07,24.08,23.8,24,52093,0
+CMSD.US,D,20220902,000000,24.05,24.3253,24.0001,24.1,18214,0
+CMSD.US,D,20220906,000000,24.06,24.08,23.75,23.82,40348,0
+CMSD.US,D,20220907,000000,23.85,24.04,23.78,23.9,35308,0
+CMSD.US,D,20220908,000000,23.98,24.14,23.8,23.85,76590,0
+CMSD.US,D,20220909,000000,23.89,24.05,23.86,24,37905,0
+CMSD.US,D,20220912,000000,24,24.11,24,24.07,55561,0
+CMSD.US,D,20220913,000000,23.88,23.98,23.5,23.94,29750,0
+CMSD.US,D,20220914,000000,23.9,24.05,23.9,24.03,27293,0
+CMSD.US,D,20220915,000000,23.9,24.05,23.9,23.99,19029,0
+CMSD.US,D,20220916,000000,23.91,23.94,23.72,23.9,29663,0
+CMSD.US,D,20220919,000000,23.91,23.91,23.64,23.81,34859,0
+CMSD.US,D,20220920,000000,23.66,23.75,23.64,23.67,29211,0
+CMSD.US,D,20220921,000000,23.75,23.92,23.6375,23.7,22070,0
+CMSD.US,D,20220922,000000,23.61,23.8,23.3601,23.44,25137,0
+CMSD.US,D,20220923,000000,23.44,23.44,23.15,23.21,49665,0
+CMSD.US,D,20220926,000000,23.23,23.33,22.95,22.96,44065,0
+CMSD.US,D,20220927,000000,22.99,23.1432,22.89,23.07,71628,0
+CMSD.US,D,20220928,000000,23.11,23.2,22.9031,23.16,165313,0
+CMSD.US,D,20220929,000000,23.01,23.05,22.87,23.05,46690,0
+CMSD.US,D,20220930,000000,22.94,23.19,22.94,23.19,185522,0
+CMSD.US,D,20221003,000000,23.23,23.35,23.0622,23.26,47214,0
+CMSD.US,D,20221004,000000,23.33,23.505,23.17,23.32,53058,0
+CMSD.US,D,20221005,000000,23.4,23.4,23.1,23.14,28504,0
+CMSD.US,D,20221006,000000,23.05,23.28,22.97,22.99,29399,0
+CMSD.US,D,20221007,000000,22.86,22.9992,22.8,22.86,22577,0
+CMSD.US,D,20221010,000000,22.92,22.94,22.6,22.6292,22859,0
+CMSD.US,D,20221011,000000,22.65,22.789,22.4,22.5,29873,0
+CMSD.US,D,20221012,000000,22.54,22.54,22.3035,22.42,30260,0
+CMSD.US,D,20221013,000000,22.28,22.4999,22.14,22.35,98150,0
+CMSD.US,D,20221014,000000,22.32,22.54,22.22,22.325,30641,0
+CMSD.US,D,20221017,000000,22.32,22.67,22.1,22.15,40006,0
+CMSD.US,D,20221018,000000,22.32,22.4474,22.2115,22.26,44837,0
+CMSD.US,D,20221019,000000,22.1,22.2739,22.07,22.11,36480,0
+CMSD.US,D,20221020,000000,22.13,22.16,21.82,21.84,43310,0
+CMSD.US,D,20221021,000000,21.76,22.0609,21.61,21.7368,29365,0
+CMSD.US,D,20221024,000000,21.84,21.928,21.72,21.81,52761,0
+CMSD.US,D,20221025,000000,22.1351,22.1567,21.92,21.9961,26517,0
+CMSD.US,D,20221026,000000,22.14,22.2899,21.95,22.06,44722,0
+CMSD.US,D,20221027,000000,21.91,22.16,21.82,22.02,28020,0
+CMSD.US,D,20221028,000000,22.0306,22.15,21.95,22.02,27764,0
+CMSD.US,D,20221031,000000,22.05,22.06,21.79,21.79,65804,0
+CMSD.US,D,20221101,000000,21.99,22.05,21.65,21.78,55118,0
+CMSD.US,D,20221102,000000,21.71,21.88,21.5,21.63,49155,0
+CMSD.US,D,20221103,000000,21.59,21.68,21.3301,21.66,64260,0
+CMSD.US,D,20221104,000000,21.61,21.78,21.52,21.68,105559,0
+CMSD.US,D,20221107,000000,21.6,21.86,21.6,21.8,126173,0
+CMSD.US,D,20221108,000000,21.82,22.2453,21.82,22.24,71642,0
+CMSD.US,D,20221109,000000,22.26,22.3745,21.98,22.07,90068,0
+CMSD.US,D,20221110,000000,22.37,22.9179,22.37,22.82,218494,0
+CMSD.US,D,20221111,000000,22.78,23.275,22.78,23.15,74891,0
+CMSD.US,D,20221114,000000,23.15,23.18,22.8001,23.03,93377,0
+CMSD.US,D,20221115,000000,22.75,23.45,22.75,23.4,122728,0
+CMSD.US,D,20221116,000000,23.29,23.5,23.13,23.397,99678,0
+CMSD.US,D,20221117,000000,23.2,23.4139,23.0101,23.13,26919,0
+CMSD.US,D,20221118,000000,23.13,23.292,23.1,23.12,27909,0
+CMSD.US,D,20221121,000000,23.12,23.3052,23.12,23.23,34742,0
+CMSD.US,D,20221122,000000,23.31,23.4,23.24,23.35,41089,0
+CMSD.US,D,20221123,000000,23.41,23.49,23.35,23.47,36719,0
+CMSD.US,D,20221125,000000,23.28,23.4872,23.24,23.26,23725,0
+CMSD.US,D,20221128,000000,23.25,23.58,23.23,23.45,126991,0
+CMSD.US,D,20221129,000000,23.34,23.4,23.1,23.1,61460,0
+CMSD.US,D,20221130,000000,23.05,23.2552,22.9114,23.24,70313,0
+CMSD.US,D,20221201,000000,23.51,23.75,23.24,23.7,103114,0
+CMSD.US,D,20221202,000000,23.5,23.95,23.44,23.77,25720,0
+CMSD.US,D,20221205,000000,23.77,23.95,23.6554,23.78,87635,0
+CMSD.US,D,20221206,000000,23.84,23.84,23.48,23.55,41079,0
+CMSD.US,D,20221207,000000,23.42,23.59,23.42,23.5,76055,0
+CMSD.US,D,20221208,000000,23.62,23.69,23.385,23.42,40162,0
+CMSD.US,D,20221209,000000,23.37,23.61,22.815,22.815,47926,0
+CMSD.US,D,20221212,000000,22.81,23.08,22.75,22.75,67140,0
+CMSD.US,D,20221213,000000,23.09,23.2346,23.01,23.07,43208,0
+CMSD.US,D,20221214,000000,23.05,23.24,23,23.1,46119,0
+CMSD.US,D,20221215,000000,23.1,23.2006,22.99,22.99,57639,0
+CMSD.US,D,20221216,000000,22.91,23.28,22.8971,23.08,51628,0
+CMSD.US,D,20221219,000000,23.12,23.2622,23.03,23.14,39201,0
+CMSD.US,D,20221220,000000,22.97,23.28,22.9676,23.16,39728,0
+CMSD.US,D,20221221,000000,23.19,23.3399,23.1,23.1,54567,0
+CMSD.US,D,20221222,000000,23.1,23.19,22.855,22.92,70465,0
+CMSD.US,D,20221223,000000,23,23.0399,22.69,22.75,51876,0
+CMSD.US,D,20221227,000000,22.82,22.95,22.51,22.67,40262,0
+CMSD.US,D,20221228,000000,22.73,22.9299,22.55,22.6,101509,0
+CMSD.US,D,20221229,000000,22.6,22.8704,22.56,22.635,45748,0
+CMSD.US,D,20221230,000000,22.5,22.8299,22.35,22.4,91419,0
+CMSD.US,D,20230103,000000,22.46,22.82,22.46,22.73,74678,0
+CMSD.US,D,20230104,000000,22.91,23.391,22.91,23.04,66328,0
+CMSD.US,D,20230105,000000,22.94,23.5252,22.82,23.36,64607,0
+CMSD.US,D,20230106,000000,23.35,24.1192,23.35,23.91,39904,0
+CMSD.US,D,20230109,000000,23.8,24.1324,23.72,23.9107,67540,0
+CMSD.US,D,20230110,000000,23.96,24.04,23.75,23.945,55440,0
+CMSD.US,D,20230111,000000,23.95,24.2191,23.8901,24.12,30998,0
+CMSD.US,D,20230112,000000,24.09,24.37,24.05,24.36,48593,0
+CMSD.US,D,20230113,000000,24.31,24.49,24.1001,24.3,37884,0
+CMSD.US,D,20230117,000000,24.38,24.58,24.275,24.5,75577,0
+CMSD.US,D,20230118,000000,24.47,24.77,24.42,24.59,42335,0
+CMSD.US,D,20230119,000000,24.5852,24.6381,24.38,24.535,56587,0
+CMSD.US,D,20230120,000000,24.5,24.69,24.371,24.65,39407,0
+CMSD.US,D,20230123,000000,24.64,24.75,24.51,24.708,57043,0
+CMSD.US,D,20230124,000000,24.78,24.89,24.7,24.8,31559,0
+CMSD.US,D,20230125,000000,24.67,24.75,24.58,24.67,51984,0
+CMSD.US,D,20230126,000000,24.63,24.7369,24.61,24.64,50062,0
+CMSD.US,D,20230127,000000,24.64,24.88,24.61,24.66,42786,0
+CMSD.US,D,20230130,000000,24.51,24.97,24.51,24.89,72742,0
+CMSD.US,D,20230131,000000,24.81,25.15,24.81,25.15,140959,0
+CMSD.US,D,20230201,000000,25.13,25.27,25.0317,25.27,48228,0
+CMSD.US,D,20230202,000000,25.22,25.395,25.01,25.24,40513,0
+CMSD.US,D,20230203,000000,24.99,25.3299,24.99,25.08,30284,0
+CMSD.US,D,20230206,000000,24.88,25.0256,24.74,24.9,40398,0
+CMSD.US,D,20230207,000000,24.88,24.9398,24.6125,24.76,20407,0
+CMSD.US,D,20230208,000000,24.83,24.91,24.64,24.84,91152,0
+CMSD.US,D,20230209,000000,24.94,25.0299,24.71,24.8126,65083,0
+CMSD.US,D,20230210,000000,24.87,24.87,24.6615,24.7,47898,0
+CMSD.US,D,20230213,000000,24.46,24.5,24.31,24.5,25562,0
+CMSD.US,D,20230214,000000,24.49,24.69,24.45,24.59,52169,0
+CMSD.US,D,20230215,000000,24.64,24.7,24.53,24.7,89037,0
+CMSD.US,D,20230216,000000,24.62,24.68,24.4,24.41,49638,0
+CMSD.US,D,20230217,000000,24.43,24.43,24.32,24.39,570608,0
+CMSD.US,D,20230221,000000,24.3,24.3,23.9321,24,41095,0
+CMSD.US,D,20230222,000000,24.08,24.21,23.92,24.17,51401,0
+CMSD.US,D,20230223,000000,24.21,24.3499,24.11,24.3,48191,0
+CMSD.US,D,20230224,000000,24.2,24.34,24.05,24.28,19600,0
+CMSD.US,D,20230227,000000,24.3,24.45,24.245,24.36,36874,0
+CMSD.US,D,20230228,000000,24.32,24.46,24.1801,24.44,97262,0
+CMSD.US,D,20230301,000000,24.45,24.46,24.13,24.35,43129,0
+CMSD.US,D,20230302,000000,24.22,24.3386,24.08,24.25,34328,0
+CMSD.US,D,20230303,000000,24.32,24.4399,24.08,24.2,53443,0
+CMSD.US,D,20230306,000000,24.28,24.43,24.12,24.17,43834,0
+CMSD.US,D,20230307,000000,24.17,24.3199,24.05,24.12,28818,0
+CMSD.US,D,20230308,000000,24.08,24.2899,24.0301,24.14,18186,0
+CMSD.US,D,20230309,000000,24.14,24.21,23.64,23.67,36089,0
+CMSD.US,D,20230310,000000,23.64,24.0288,22.67,23.57,23662,0
+CMSD.US,D,20230313,000000,22.63,23.3801,21.58,23.38,109133,0
+CMSD.US,D,20230314,000000,23.5,23.99,23.5,23.8,87713,0
+CMSD.US,D,20230315,000000,23.76,23.78,23.25,23.67,73127,0
+CMSD.US,D,20230316,000000,23.53,24.65,23.2405,24.4,76827,0
+CMSD.US,D,20230317,000000,24.3,24.3,23.96,24.11,122749,0
+CMSD.US,D,20230320,000000,24.64,24.6499,23.93,24,30276,0
+CMSD.US,D,20230321,000000,24.03,24.53,23.974,24.06,30946,0
+CMSD.US,D,20230322,000000,24.17,24.47,24.05,24.47,28113,0
+CMSD.US,D,20230323,000000,24.37,24.49,23.96,23.97,19693,0
+CMSD.US,D,20230324,000000,24.09,24.15,23.85,24.1,23218,0
+CMSD.US,D,20230327,000000,24.23,24.6699,24.18,24.24,40290,0
+CMSD.US,D,20230328,000000,24.12,24.3984,24.08,24.23,24717,0
+CMSD.US,D,20230329,000000,24.19,24.49,23.95,24.05,71190,0
+CMSD.US,D,20230330,000000,24.09,24.24,23.96,24.04,74732,0
+CMSD.US,D,20230331,000000,24.02,24.29,23.963,24.29,168548,0
+CMSD.US,D,20230403,000000,24.18,24.39,24.03,24.35,39826,0
+CMSD.US,D,20230404,000000,24.21,24.4799,24.17,24.35,26797,0
+CMSD.US,D,20230405,000000,24.3689,24.5299,24.21,24.44,38672,0
+CMSD.US,D,20230406,000000,24.39,24.5392,24.37,24.47,68112,0
+CMSD.US,D,20230410,000000,24.37,24.5402,24.37,24.5,30523,0
+CMSD.US,D,20230411,000000,24.38,24.5499,24.35,24.5,40466,0
+CMSD.US,D,20230412,000000,24.55,24.73,24.4,24.58,70748,0
+CMSD.US,D,20230413,000000,24.69,24.73,24.55,24.65,41882,0
+CMSD.US,D,20230414,000000,24.72,24.7399,24.43,24.67,44693,0
+CMSD.US,D,20230417,000000,24.74,24.8798,24.6,24.74,83178,0
+CMSD.US,D,20230418,000000,24.86,24.8796,24.7016,24.84,30034,0
+CMSD.US,D,20230419,000000,24.82,24.87,24.71,24.77,25661,0
+CMSD.US,D,20230420,000000,24.68,24.9027,24.661,24.77,21262,0
+CMSD.US,D,20230421,000000,24.85,24.8781,24.69,24.74,20424,0
+CMSD.US,D,20230424,000000,24.83,24.88,24.7591,24.83,21103,0
+CMSD.US,D,20230425,000000,24.8,24.8523,24.701,24.77,27625,0
+CMSD.US,D,20230426,000000,24.85,24.85,24.7,24.78,45512,0
+CMSD.US,D,20230427,000000,24.76,24.8925,24.7,24.88,41945,0
+CMSD.US,D,20230428,000000,24.81,24.9,24.73,24.83,88921,0
+CMSD.US,D,20230501,000000,24.8,24.9973,24.73,24.87,31025,0
+CMSD.US,D,20230502,000000,24.84,24.84,24.51,24.81,39229,0
+CMSD.US,D,20230503,000000,24.71,24.9399,24.5,24.6,38199,0
+CMSD.US,D,20230504,000000,24.5,24.5573,24.25,24.35,27393,0
+CMSD.US,D,20230505,000000,24.32,24.78,24.32,24.44,25037,0
+CMSD.US,D,20230508,000000,24.47,24.7,24.3601,24.46,39907,0
+CMSD.US,D,20230509,000000,24.4,24.63,24.22,24.39,41216,0
+CMSD.US,D,20230510,000000,24.45,24.62,24.28,24.53,40764,0
+CMSD.US,D,20230511,000000,24.445,24.6,24.27,24.31,51958,0
+CMSD.US,D,20230512,000000,24.31,24.5004,24.31,24.47,24769,0
+CMSD.US,D,20230515,000000,24.43,24.7,24.34,24.6,61676,0
+CMSD.US,D,20230516,000000,24.23,24.28,24.15,24.205,27784,0
+CMSD.US,D,20230517,000000,24.21,24.57,24.21,24.31,45164,0
+CMSD.US,D,20230518,000000,24.21,24.4495,24.21,24.26,32397,0
+CMSD.US,D,20230519,000000,24.2,24.4575,24.1401,24.28,33604,0
+CMSD.US,D,20230522,000000,24.23,24.3954,24.0739,24.14,40342,0
+CMSD.US,D,20230523,000000,24.06,24.2706,24.06,24.23,356773,0
+CMSD.US,D,20230524,000000,24.22,24.27,24.08,24.12,47462,0
+CMSD.US,D,20230525,000000,24.11,24.265,24,24.13,34742,0
+CMSD.US,D,20230526,000000,23.99,24.1629,23.92,24.1,28638,0
+CMSD.US,D,20230530,000000,24.21,24.26,24.03,24.07,33080,0
+CMSD.US,D,20230531,000000,24.07,24.34,24.07,24.34,175006,0
+CMSD.US,D,20230601,000000,24.34,24.43,24.23,24.35,57125,0
+CMSD.US,D,20230602,000000,24.41,24.55,24.31,24.47,70131,0
+CMSD.US,D,20230605,000000,24.4,24.46,24.2602,24.36,35977,0
+CMSD.US,D,20230606,000000,24.41,24.5,24.33,24.47,28765,0
+CMSD.US,D,20230607,000000,24.4,24.5499,24.193,24.31,30440,0
+CMSD.US,D,20230608,000000,24.38,24.4615,24.1101,24.38,20099,0
+CMSD.US,D,20230609,000000,24.34,24.34,24.175,24.2,27480,0
+CMSD.US,D,20230612,000000,24.2,24.2899,24.12,24.151,18690,0
+CMSD.US,D,20230613,000000,24.23,24.28,24.15,24.23,42401,0
+CMSD.US,D,20230614,000000,24.14,24.1899,24.06,24.1,42316,0
+CMSD.US,D,20230615,000000,24.17,24.28,24.15,24.28,39527,0
+CMSD.US,D,20230616,000000,24.2725,24.2725,24.1,24.2,40279,0
+CMSD.US,D,20230620,000000,24.12,24.2382,24.05,24.12,27669,0
+CMSD.US,D,20230621,000000,24.06,24.2,23.97,24.06,197096,0
+CMSD.US,D,20230622,000000,24,24.18,24,24.12,225902,0
+CMSD.US,D,20230623,000000,24.16,24.234,24.0013,24.2,27784,0
+CMSD.US,D,20230626,000000,24.21,24.45,24.16,24.23,33788,0
+CMSD.US,D,20230627,000000,24.17,24.365,24.11,24.15,25720,0
+CMSD.US,D,20230628,000000,24.17,24.37,24.1,24.3,132271,0
+CMSD.US,D,20230629,000000,24.14,24.25,24,24.19,182228,0
+CMSD.US,D,20230630,000000,24.195,24.35,24.11,24.35,127431,0
+CMSD.US,D,20230703,000000,24.26,24.45,24.26,24.355,16386,0
+CMSD.US,D,20230705,000000,24.26,24.4599,24.12,24.28,29374,0
+CMSD.US,D,20230706,000000,24.0953,24.2,24.01,24.1,21576,0
+CMSD.US,D,20230707,000000,24.02,24.18,24.02,24.11,15550,0
+CMSD.US,D,20230710,000000,24.195,24.3,24.04,24.18,20980,0
+CMSD.US,D,20230711,000000,24.15,24.38,24.11,24.38,19752,0
+CMSD.US,D,20230712,000000,24.34,24.5382,24.34,24.53,28267,0
+CMSD.US,D,20230713,000000,24.4,24.55,24.4,24.55,22602,0
+CMSD.US,D,20230714,000000,24.45,24.55,24.28,24.54,23795,0
+CMSD.US,D,20230717,000000,24.43,24.52,24.34,24.45,14460,0
+CMSD.US,D,20230718,000000,24.37,24.53,24.36,24.4,24392,0
+CMSD.US,D,20230719,000000,24.43,24.55,24.39,24.46,23764,0
+CMSD.US,D,20230720,000000,24.41,24.4975,24.41,24.46,27432,0
+CMSD.US,D,20230721,000000,24.43,24.48,24.38,24.45,23598,0
+CMSD.US,D,20230724,000000,24.52,24.55,24.4,24.5,21178,0
+CMSD.US,D,20230725,000000,24.43,24.55,24.4201,24.52,21497,0
+CMSD.US,D,20230726,000000,24.55,24.6,24.51,24.57,36903,0
+CMSD.US,D,20230727,000000,24.54,24.7545,24.2418,24.26,35659,0
+CMSD.US,D,20230728,000000,24.31,24.51,24.11,24.27,30730,0
+CMSD.US,D,20230731,000000,24.31,24.51,24.31,24.48,51810,0
+CMSD.US,D,20230801,000000,24.48,24.48,24.22,24.3,22020,0
+CMSD.US,D,20230802,000000,24.085,24.34,24.03,24.18,26900,0
+CMSD.US,D,20230803,000000,24.13,24.2483,24.01,24.06,27484,0
+CMSD.US,D,20230804,000000,24.07,24.2914,24.0483,24.19,16937,0
+CMSD.US,D,20230807,000000,24.12,24.3499,23.93,23.98,88850,0
+CMSD.US,D,20230808,000000,23.95,24.1,23.93,24.04,22949,0
+CMSD.US,D,20230809,000000,23.98,24.14,23.98,24.13,28061,0
+CMSD.US,D,20230810,000000,24.17,24.31,24.04,24.09,25880,0
+CMSD.US,D,20230811,000000,24,24.13,24,24.01,19511,0
+CMSD.US,D,20230814,000000,24.09,24.11,24.02,24.02,36431,0
+CMSD.US,D,20230815,000000,24,24.0562,23.9,23.95,22957,0
+CMSD.US,D,20230816,000000,23.62,23.66,23.56,23.57,34577,0
+CMSD.US,D,20230817,000000,23.57,23.57,23.44,23.51,31490,0
+CMSD.US,D,20230818,000000,23.43,23.655,23.4195,23.52,42982,0
+CMSD.US,D,20230821,000000,23.59,23.59,23.37,23.41,24814,0
+CMSD.US,D,20230822,000000,23.43,23.54,23.2757,23.3522,35826,0
+CMSD.US,D,20230823,000000,23.33,23.5708,23.33,23.5,18512,0
+CMSD.US,D,20230824,000000,23.52,23.67,23.43,23.67,27374,0
+CMSD.US,D,20230825,000000,23.51,23.68,23.44,23.61,31509,0
+CMSD.US,D,20230828,000000,23.55,23.67,23.52,23.58,40805,0
+CMSD.US,D,20230829,000000,23.54,23.68,23.51,23.62,24275,0
+CMSD.US,D,20230830,000000,23.64,23.65,23.56,23.6,19416,0
+CMSD.US,D,20230831,000000,23.58,24.09,23.52,24.09,160206,0
+CMSD.US,D,20230901,000000,23.99,24.0899,23.8,24.03,33074,0
+CMSD.US,D,20230905,000000,23.93,24.05,23.8317,23.93,42119,0
+CMSD.US,D,20230906,000000,23.93,23.9483,23.79,23.86,25481,0
+CMSD.US,D,20230907,000000,23.81,23.9,23.77,23.85,21146,0
+CMSD.US,D,20230908,000000,23.78,23.97,23.78,23.88,23152,0
+CMSD.US,D,20230911,000000,23.88,23.9799,23.73,23.73,82406,0
+CMSD.US,D,20230912,000000,23.69,23.79,23.61,23.69,21980,0
+CMSD.US,D,20230913,000000,23.65,23.82,23.58,23.62,30985,0
+CMSD.US,D,20230914,000000,23.57,23.76,23.57,23.67,1380615,0
+CMSD.US,D,20230915,000000,23.59,23.94,23.55,23.8,109204,0
+CMSD.US,D,20230918,000000,23.8782,23.9699,23.71,23.8,39449,0
+CMSD.US,D,20230919,000000,23.71,23.9,23.69,23.7,80685,0
+CMSD.US,D,20230920,000000,23.7,23.76,23.58,23.62,44404,0
+CMSD.US,D,20230921,000000,23.5,23.5,23.17,23.21,32192,0
+CMSD.US,D,20230922,000000,23.24,23.37,23.1648,23.25,14809,0
+CMSD.US,D,20230925,000000,23.11,23.4,23.03,23.35,46563,0
+CMSD.US,D,20230926,000000,23.31,23.46,23.22,23.25,112667,0
+CMSD.US,D,20230927,000000,23.24,23.44,23.22,23.265,58695,0
+CMSD.US,D,20230928,000000,23.17,23.1996,23.08,23.12,38340,0
+CMSD.US,D,20230929,000000,23.13,23.46,23.04,23.04,374060,0
+CMSD.US,D,20231002,000000,22.99,22.99,22.611,22.64,23737,0
+CMSD.US,D,20231003,000000,22.63,22.63,22.2,22.32,75713,0
+CMSD.US,D,20231004,000000,22.36,22.51,22.29,22.34,49393,0
+CMSD.US,D,20231005,000000,22.26,22.67,22.26,22.53,57344,0
+CMSD.US,D,20231006,000000,22.35,22.62,22.11,22.35,59287,0
+CMSD.US,D,20231009,000000,22.26,22.66,22.26,22.51,47035,0
+CMSD.US,D,20231010,000000,22.5,22.84,22.5,22.66,45327,0
+CMSD.US,D,20231011,000000,22.71,22.9,22.67,22.85,32205,0
+CMSD.US,D,20231012,000000,22.86,22.91,22.34,22.38,39250,0
+CMSD.US,D,20231013,000000,22.42,22.53,22.23,22.23,29996,0
+CMSD.US,D,20231016,000000,22.35,22.4941,22.186,22.26,43485,0
+CMSD.US,D,20231017,000000,22.19,22.19,22.05,22.11,49656,0
+CMSD.US,D,20231018,000000,22.13,22.13,21.8101,21.94,76469,0
+CMSD.US,D,20231019,000000,21.96,22.1499,21.9,21.91,53987,0
+CMSD.US,D,20231020,000000,21.88,22.15,21.86,22.04,85098,0
+CMSD.US,D,20231023,000000,22.04,22.2085,22.04,22.08,26376,0
+CMSD.US,D,20231024,000000,22.1,22.31,22.0202,22.25,37186,0
+CMSD.US,D,20231025,000000,22.1,22.29,22.1,22.11,42452,0
+CMSD.US,D,20231026,000000,22.09,22.1719,22.03,22.11,25469,0
+CMSD.US,D,20231027,000000,22.04,22.18,21.9352,22.04,39735,0
+CMSD.US,D,20231030,000000,22.04,22.085,21.91,21.95,31654,0
+CMSD.US,D,20231031,000000,21.91,22.21,21.91,22.21,53503,0
+CMSD.US,D,20231101,000000,22.27,22.59,22.155,22.46,76625,0
+CMSD.US,D,20231102,000000,22.63,23.32,22.63,23.13,99642,0
+CMSD.US,D,20231103,000000,23.38,23.44,23.15,23.36,78525,0
+CMSD.US,D,20231106,000000,23.37,23.5,23.24,23.5,60567,0
+CMSD.US,D,20231107,000000,23.42,23.51,23.2626,23.37,38637,0
+CMSD.US,D,20231108,000000,23.31,23.4877,23.31,23.42,31134,0
+CMSD.US,D,20231109,000000,23.47,23.47,23.1927,23.27,40238,0
+CMSD.US,D,20231110,000000,23.33,23.39,23.1664,23.33,46622,0
+CMSD.US,D,20231113,000000,23.305,23.68,23.06,23.65,55051,0
+CMSD.US,D,20231114,000000,23.84,24.2,23.84,24.13,30615,0
+CMSD.US,D,20231115,000000,23.77,23.86,23.6216,23.83,32547,0
+CMSD.US,D,20231116,000000,23.78,23.85,23.7209,23.74,23516,0
+CMSD.US,D,20231117,000000,23.79,23.98,23.68,23.7,36882,0
+CMSD.US,D,20231120,000000,23.65,23.94,23.64,23.79,39256,0
+CMSD.US,D,20231121,000000,23.68,23.77,23.56,23.77,45326,0
+CMSD.US,D,20231122,000000,23.8,23.8,23.47,23.64,52013,0
+CMSD.US,D,20231124,000000,23.63,23.6699,23.515,23.65,16549,0
+CMSD.US,D,20231127,000000,23.58,23.83,23.58,23.8,38798,0
+CMSD.US,D,20231128,000000,23.827,23.9715,23.6897,23.84,35814,0
+CMSD.US,D,20231129,000000,23.97,24.15,23.8943,24,68791,0
+CMSD.US,D,20231130,000000,23.91,24.2,23.91,24.15,142808,0
+CMSD.US,D,20231201,000000,24.1,24.365,24.033,24.33,41696,0
+CMSD.US,D,20231204,000000,24.2952,24.39,23.98,24.05,64839,0
+CMSD.US,D,20231205,000000,23.97,24.2,23.95,24.12,37384,0
+CMSD.US,D,20231206,000000,24.25,24.25,24.1,24.14,33416,0
+CMSD.US,D,20231207,000000,24.21,24.3689,24.11,24.31,19290,0
+CMSD.US,D,20231208,000000,24.29,24.31,24.0601,24.2699,25640,0
+CMSD.US,D,20231211,000000,24.29,24.31,24.06,24.26,53766,0
+CMSD.US,D,20231212,000000,24.19,24.3,24.0901,24.12,37677,0
+CMSD.US,D,20231213,000000,24.22,24.41,24.11,24.41,39429,0
+CMSD.US,D,20231214,000000,24.41,24.7299,24.4,24.59,39547,0
+CMSD.US,D,20231215,000000,24.65,24.71,24.42,24.44,39450,0
+CMSD.US,D,20231218,000000,24.34,24.425,24.1,24.33,58042,0
+CMSD.US,D,20231219,000000,24.24,24.71,24.1569,24.67,46834,0
+CMSD.US,D,20231220,000000,24.67,24.83,24.5,24.53,30880,0
+CMSD.US,D,20231221,000000,24.65,24.83,24.48,24.56,39986,0
+CMSD.US,D,20231222,000000,24.51,24.7349,24.4,24.6,38821,0
+CMSD.US,D,20231226,000000,24.53,24.69,24.48,24.48,46195,0
+CMSD.US,D,20231227,000000,24.57,24.78,24.45,24.68,56571,0
+CMSD.US,D,20231228,000000,24.76,24.89,24.7,24.89,57315,0
+CMSD.US,D,20231229,000000,24.85,25.22,24.72,24.97,156976,0
+CMSD.US,D,20240102,000000,24.89,24.94,24.75,24.78,48328,0
+CMSD.US,D,20240103,000000,24.66,24.78,24.4215,24.59,41197,0
+CMSD.US,D,20240104,000000,24.6599,24.79,24.6,24.7,69947,0
+CMSD.US,D,20240105,000000,24.75,24.89,24.56,24.65,115246,0
+CMSD.US,D,20240108,000000,24.5935,24.84,24.5935,24.84,30988,0
+CMSD.US,D,20240109,000000,24.73,24.94,24.6,24.83,32216,0
+CMSD.US,D,20240110,000000,24.84,24.9299,24.66,24.66,70493,0
+CMSD.US,D,20240111,000000,24.72,24.8384,24.6115,24.7,40655,0
+CMSD.US,D,20240112,000000,24.7,24.85,24.6301,24.76,20750,0
+CMSD.US,D,20240116,000000,24.67,24.7785,24.57,24.64,36113,0
+CMSD.US,D,20240117,000000,24.63,24.66,24.51,24.64,52356,0
+CMSD.US,D,20240118,000000,24.64,24.75,24.5514,24.62,43733,0
+CMSD.US,D,20240119,000000,24.62,24.8098,24.5501,24.79,22448,0
+CMSD.US,D,20240122,000000,24.73,24.8694,24.73,24.8,46063,0
+CMSD.US,D,20240123,000000,24.75,24.8,24.71,24.78,19774,0
+CMSD.US,D,20240124,000000,24.78,24.8255,24.69,24.71,42545,0
+CMSD.US,D,20240125,000000,24.68,24.8707,24.65,24.85,49912,0
+CMSD.US,D,20240126,000000,24.73,24.82,24.73,24.8,53293,0
+CMSD.US,D,20240129,000000,24.76,24.86,24.76,24.84,46815,0
+CMSD.US,D,20240130,000000,24.77,24.94,24.75,24.86,32207,0
+CMSD.US,D,20240131,000000,24.85,24.95,24.76,24.76,43903,0
+CMSD.US,D,20240201,000000,24.77,25.05,24.76,24.98,35452,0
+CMSD.US,D,20240202,000000,24.86,25.0364,24.792,24.98,40761,0
+CMSD.US,D,20240205,000000,24.85,24.94,24.83,24.9,58421,0
+CMSD.US,D,20240206,000000,24.89,24.96,24.8301,24.895,22770,0
+CMSD.US,D,20240207,000000,24.86,24.96,24.83,24.93,24419,0
+CMSD.US,D,20240208,000000,24.96,24.96,24.44,24.8395,789482,0
+CMSD.US,D,20240209,000000,24.89,25.12,24.82,25.06,66283,0
+CMSD.US,D,20240212,000000,25.08,25.09,24.98,25,31775,0
+CMSD.US,D,20240213,000000,24.82,24.9879,24.78,24.92,277531,0
+CMSD.US,D,20240214,000000,24.67,24.73,24.53,24.55,60772,0
+CMSD.US,D,20240215,000000,24.67,24.77,24.6116,24.63,56730,0
+CMSD.US,D,20240216,000000,24.73,24.73,24.57,24.62,29249,0
+CMSD.US,D,20240220,000000,24.6,24.79,24.5801,24.72,76585,0
+CMSD.US,D,20240221,000000,24.7726,24.846,24.7,24.72,23054,0
+CMSD.US,D,20240222,000000,24.83,24.8701,24.76,24.76,45849,0
+CMSD.US,D,20240223,000000,24.82,24.85,24.6615,24.81,56380,0
+CMSD.US,D,20240226,000000,24.78,24.83,24.5715,24.7,61153,0
+CMSD.US,D,20240227,000000,24.71,24.7613,24.6201,24.67,28464,0
+CMSD.US,D,20240228,000000,24.65,24.7538,24.6107,24.69,29670,0
+CMSD.US,D,20240229,000000,24.66,24.9,24.6401,24.73,81107,0
+CMSD.US,D,20240301,000000,24.83,24.8799,24.75,24.78,26722,0
+CMSD.US,D,20240304,000000,24.75,24.86,24.7101,24.74,25384,0
+CMSD.US,D,20240305,000000,24.7,24.82,24.68,24.8,26826,0
+CMSD.US,D,20240306,000000,24.81,24.86,24.79,24.84,47105,0
+CMSD.US,D,20240307,000000,24.82,25.04,24.82,25,35298,0
+CMSD.US,D,20240308,000000,25.01,25.01,24.8001,24.89,58115,0
+CMSD.US,D,20240311,000000,24.9,24.98,24.85,24.9,49023,0
+CMSD.US,D,20240312,000000,24.83,24.91,24.8,24.86,36638,0
+CMSD.US,D,20240313,000000,24.79,24.955,24.77,24.82,68179,0
+CMSD.US,D,20240314,000000,24.75,24.86,24.67,24.8,65964,0
+CMSD.US,D,20240315,000000,24.8,24.89,24.68,24.81,172398,0
+CMSD.US,D,20240318,000000,24.81,24.9,24.75,24.9,30690,0
+CMSD.US,D,20240319,000000,24.9,24.99,24.82,24.99,37126,0
+CMSD.US,D,20240320,000000,24.98,25.12,24.96,25.09,34405,0
+CMSD.US,D,20240321,000000,25.2,25.31,25.0401,25.17,36549,0
+CMSD.US,D,20240322,000000,25.31,25.31,24.97,25.03,31213,0
+CMSD.US,D,20240325,000000,24.95,24.975,24.87,24.89,44716,0
+CMSD.US,D,20240326,000000,24.98,25.0499,24.88,24.96,37961,0
+CMSD.US,D,20240327,000000,24.93,24.98,24.9,24.96,23232,0
+CMSD.US,D,20240328,000000,25.04,25.119,24.76,24.77,140016,0
+CMSD.US,D,20240401,000000,24.72,24.83,24.63,24.78,32728,0
+CMSD.US,D,20240402,000000,24.6,24.76,24.558,24.73,92667,0
+CMSD.US,D,20240403,000000,24.69,24.78,24.6289,24.72,55251,0
+CMSD.US,D,20240404,000000,24.8,24.85,24.74,24.77,43032,0
+CMSD.US,D,20240405,000000,24.76,24.8,24.7001,24.76,39616,0
+CMSD.US,D,20240408,000000,24.79,24.79,24.7,24.74,16276,0
+CMSD.US,D,20240409,000000,24.7,24.7477,24.7,24.72,18313,0
+CMSD.US,D,20240410,000000,24.58,24.65,24.41,24.65,92175,0
+CMSD.US,D,20240411,000000,24.65,24.65,24.5,24.51,55805,0
+CMSD.US,D,20240412,000000,24.3824,24.6206,24.3824,24.51,22746,0
+CMSD.US,D,20240415,000000,24.5,24.5,24.33,24.34,71143,0
+CMSD.US,D,20240416,000000,24.3,24.35,24.09,24.22,37111,0
+CMSD.US,D,20240417,000000,24.31,24.3699,24.2261,24.27,38366,0
+CMSD.US,D,20240418,000000,24.24,24.2663,24.161,24.21,36137,0
+CMSD.US,D,20240419,000000,24.18,24.3484,24.18,24.32,15800,0
+CMSD.US,D,20240422,000000,24.24,24.359,24.24,24.28,24368,0
+CMSD.US,D,20240423,000000,24.28,24.71,24.28,24.69,20116,0
+CMSD.US,D,20240424,000000,24.6,24.6399,24.3901,24.59,17000,0
+CMSD.US,D,20240425,000000,24.41,24.41,24.27,24.33,26570,0
+CMSD.US,D,20240426,000000,24.33,24.69,24.28,24.28,29266,0
+CMSD.US,D,20240429,000000,24.29,24.502,24.29,24.41,15532,0
+CMSD.US,D,20240430,000000,24.36,24.43,24.1156,24.3,43572,0
+CMSD.US,D,20240501,000000,24.2,24.37,24.13,24.31,26228,0
+CMSD.US,D,20240502,000000,24.23,24.49,24.2271,24.4,27235,0
+CMSD.US,D,20240503,000000,24.46,24.85,24.377,24.775,23317,0
+CMSD.US,D,20240506,000000,24.83,24.87,24.69,24.74,30505,0
+CMSD.US,D,20240507,000000,24.87,24.87,24.5701,24.62,37947,0
+CMSD.US,D,20240508,000000,24.62,24.658,24.315,24.43,37996,0
+CMSD.US,D,20240509,000000,24.36,24.43,24.29,24.38,28421,0
+CMSD.US,D,20240510,000000,24.31,24.3788,24.2501,24.36,21239,0
+CMSD.US,D,20240513,000000,24.45,24.45,24.3053,24.43,16310,0
+CMSD.US,D,20240514,000000,24.5,24.63,24.4,24.45,44327,0
+CMSD.US,D,20240515,000000,24.59,24.75,24.5501,24.74,35407,0
+CMSD.US,D,20240516,000000,24.39,24.45,24.25,24.3,30027,0
+CMSD.US,D,20240517,000000,24.18,24.28,24.14,24.17,23465,0
+CMSD.US,D,20240520,000000,24.17,24.3583,24.17,24.24,27299,0
+CMSD.US,D,20240521,000000,24.2,24.35,24.2,24.31,70060,0
+CMSD.US,D,20240522,000000,24.2092,24.3091,24.2092,24.26,19380,0
+CMSD.US,D,20240523,000000,24.27,24.345,23.97,24.09,54803,0
+CMSD.US,D,20240524,000000,24.16,24.17,23.9919,24.09,31160,0
+CMSD.US,D,20240528,000000,24.15,24.16,23.9,23.97,27876,0
+CMSD.US,D,20240529,000000,23.79,23.964,23.68,23.68,34674,0
+CMSD.US,D,20240530,000000,23.69,23.87,23.69,23.81,45270,0
+CMSD.US,D,20240531,000000,23.81,24.43,23.81,24.43,126143,0
+CMSD.US,D,20240603,000000,24.29,24.5,24.115,24.44,26322,0
+CMSD.US,D,20240604,000000,24.49,24.58,24.4094,24.47,32746,0
+CMSD.US,D,20240605,000000,24.55,24.55,24.3358,24.45,16323,0
+CMSD.US,D,20240606,000000,24.34,24.5,24.31,24.35,32261,0
+CMSD.US,D,20240607,000000,24.159,24.52,24.159,24.44,18391,0
+CMSD.US,D,20240610,000000,24.325,24.3599,24.1,24.24,15623,0
+CMSD.US,D,20240611,000000,24.3,24.36,24.09,24.27,27016,0
+CMSD.US,D,20240612,000000,24.37,24.644,24.28,24.34,24125,0
+CMSD.US,D,20240613,000000,24.4,24.51,24.3832,24.46,31961,0
+CMSD.US,D,20240614,000000,24.37,24.46,24.28,24.36,30252,0
+CMSD.US,D,20240617,000000,24.24,24.4299,24.19,24.3,446059,0
+CMSD.US,D,20240618,000000,24.3,24.35,24.25,24.3,59149,0
+CMSD.US,D,20240620,000000,24.25,24.3537,24.22,24.24,38190,0
+CMSD.US,D,20240621,000000,24.22,24.34,24.17,24.17,138912,0
+CMSD.US,D,20240624,000000,24.16,24.34,24.16,24.22,54143,0
+CMSD.US,D,20240625,000000,24.19,24.36,24.19,24.2237,72060,0
+CMSD.US,D,20240626,000000,24.23,24.26,24.1122,24.2,18484,0
+CMSD.US,D,20240627,000000,24.19,24.3363,24.19,24.27,66848,0
+CMSD.US,D,20240628,000000,24.22,24.2799,24.2,24.21,77878,0
+CMSD.US,D,20240701,000000,24.18,24.477,24.18,24.21,62704,0
+CMSD.US,D,20240702,000000,24.18,24.3403,24.18,24.26,34091,0
+CMSD.US,D,20240703,000000,24.37,24.4953,24.2662,24.41,24490,0
+CMSD.US,D,20240705,000000,24.36,24.5699,24.34,24.52,27221,0
+CMSD.US,D,20240708,000000,24.51,24.59,24.44,24.55,21432,0
+CMSD.US,D,20240709,000000,24.6,24.6,24.42,24.45,48031,0
+CMSD.US,D,20240710,000000,24.41,24.5999,24.41,24.55,45524,0
+CMSD.US,D,20240711,000000,24.55,24.7,24.4702,24.63,55933,0
+CMSD.US,D,20240712,000000,24.62,24.85,24.59,24.67,66760,0
+CMSD.US,D,20240715,000000,24.575,24.67,24.52,24.57,26229,0
+CMSD.US,D,20240716,000000,24.57,24.67,24.52,24.555,16585,0
+CMSD.US,D,20240717,000000,24.44,24.59,24.4294,24.545,31794,0
+CMSD.US,D,20240718,000000,24.48,24.57,24.42,24.47,39237,0
+CMSD.US,D,20240719,000000,24.36,24.4893,24.36,24.45,14992,0
+CMSD.US,D,20240722,000000,24.495,24.55,24.39,24.49,23688,0
+CMSD.US,D,20240723,000000,24.41,24.56,24.347,24.415,13513,0
+CMSD.US,D,20240724,000000,24.42,24.42,24.16,24.2,20973,0
+CMSD.US,D,20240725,000000,24.2532,24.36,24.2226,24.25,21719,0
+CMSD.US,D,20240726,000000,24.28,24.4632,24.259,24.405,13657,0
+CMSD.US,D,20240729,000000,24.38,24.49,24.26,24.31,34418,0
+CMSD.US,D,20240730,000000,24.26,24.43,24.25,24.37,34794,0
+CMSD.US,D,20240731,000000,24.4,24.4,24.13,24.13,175736,0
+CMSD.US,D,20240801,000000,24.2,24.42,24.1,24.31,38013,0
+CMSD.US,D,20240802,000000,24.25,24.46,24.25,24.4155,41281,0
+CMSD.US,D,20240805,000000,24.21,24.38,24.11,24.29,26969,0
+CMSD.US,D,20240806,000000,24.33,24.43,24.13,24.32,48293,0
+CMSD.US,D,20240807,000000,24.42,24.57,24.39,24.455,17974,0
+CMSD.US,D,20240808,000000,24.55,24.58,24.37,24.58,26119,0
+CMSD.US,D,20240809,000000,24.58,24.58,24.44,24.53,15004,0
+CMSD.US,D,20240812,000000,24.5,24.5799,24.4787,24.5199,17963,0
+CMSD.US,D,20240813,000000,24.38,24.55,24.38,24.5491,36356,0
+CMSD.US,D,20240814,000000,24.505,24.78,24.505,24.76,33397,0
+CMSD.US,D,20240815,000000,24.79,24.81,24.6222,24.79,30189,0
+CMSD.US,D,20240816,000000,24.43,24.51,24.33,24.5,28003,0
+CMSD.US,D,20240819,000000,24.51,24.6,24.5,24.6,494009,0
+CMSD.US,D,20240820,000000,24.6,24.68,24.55,24.58,41155,0
+CMSD.US,D,20240821,000000,24.61,24.66,24.4801,24.52,51736,0
+CMSD.US,D,20240822,000000,24.6191,24.62,24.5301,24.6,16356,0
+CMSD.US,D,20240823,000000,24.66,24.79,24.61,24.74,33980,0
+CMSD.US,D,20240826,000000,24.74,24.834,24.6701,24.72,21151,0
+CMSD.US,D,20240827,000000,24.7,24.74,24.65,24.7,56022,0
+CMSD.US,D,20240828,000000,24.67,24.8199,24.67,24.7,27241,0
+CMSD.US,D,20240829,000000,24.76,24.84,24.71,24.78,38525,0
+CMSD.US,D,20240830,000000,24.78,24.86,24.64,24.66,90418,0
+CMSD.US,D,20240903,000000,24.57,24.78,24.57,24.69,27313,0
+CMSD.US,D,20240904,000000,24.73,24.94,24.73,24.87,30164,0
+CMSD.US,D,20240905,000000,24.8746,24.94,24.87,24.94,18318,0
+CMSD.US,D,20240906,000000,24.94,25.06,24.94,25.04,67299,0
+CMSD.US,D,20240909,000000,25.0747,25.18,25.0531,25.11,129317,0
+CMSD.US,D,20240910,000000,25.12,25.3,25.12,25.26,34406,0
+CMSD.US,D,20240911,000000,25.1001,25.19,25.1,25.13,24563,0
+CMSD.US,D,20240912,000000,25.24,25.24,25.11,25.19,30781,0
+CMSD.US,D,20240913,000000,25.16,25.2899,25.03,25.1,42080,0
+CMSD.US,D,20240916,000000,25.05,25.16,25.03,25.1,38456,0
+CMSD.US,D,20240917,000000,25.06,25.25,24.94,25.01,25349,0
+CMSD.US,D,20240918,000000,24.98,25.1609,24.97,24.98,20796,0
+CMSD.US,D,20240919,000000,25.13,25.16,24.9601,25.01,36136,0
+CMSD.US,D,20240920,000000,24.96,25.158,24.96,25.02,43076,0
+CMSD.US,D,20240923,000000,25.13,25.1698,25,25.005,22109,0
+CMSD.US,D,20240924,000000,24.95,25.12,24.9446,25.12,45076,0
+CMSD.US,D,20240925,000000,25.11,25.1357,25.01,25.065,26438,0
+CMSD.US,D,20240926,000000,25.05,25.23,25,25.11,20345,0
+CMSD.US,D,20240927,000000,25.1114,25.2281,25.01,25.08,71183,0
+CMSD.US,D,20240930,000000,24.95,25.14,24.75,24.78,174017,0
+CMSD.US,D,20241001,000000,24.87,24.9865,24.781,24.94,68288,0
+CMSD.US,D,20241002,000000,24.85,25,24.8399,24.93,319179,0
+CMSD.US,D,20241003,000000,24.96,24.99,24.89,24.89,86137,0
+CMSD.US,D,20241004,000000,24.89,24.89,24.74,24.813,28128,0
+CMSD.US,D,20241007,000000,24.75,24.819,24.75,24.79,32152,0
+CMSD.US,D,20241008,000000,24.79,24.9382,24.7001,24.8515,218065,0
+CMSD.US,D,20241009,000000,24.81,24.9112,24.68,24.68,35198,0
+CMSD.US,D,20241010,000000,24.75,24.8416,24.65,24.77,27908,0
+CMSD.US,D,20241011,000000,24.735,24.95,24.6453,24.95,30618,0
+CMSD.US,D,20241014,000000,24.93,24.99,24.815,24.98,26984,0
+CMSD.US,D,20241015,000000,24.98,25.26,24.9001,25.0615,39206,0
+CMSD.US,D,20241016,000000,25.06,25.2599,25.06,25.15,416399,0
+CMSD.US,D,20241017,000000,25.05,25.1782,24.95,25.02,31090,0
+CMSD.US,D,20241018,000000,25.11,25.194,24.9631,25.04,19800,0
+CMSD.US,D,20241021,000000,25.07,25.07,24.79,24.87,15175,0
+CMSD.US,D,20241022,000000,24.81,25.02,24.81,24.93,28833,0
+CMSD.US,D,20241023,000000,24.92,24.92,24.69,24.76,34372,0
+CMSD.US,D,20241024,000000,24.71,24.93,24.6801,24.82,41280,0
+CMSD.US,D,20241025,000000,24.85,24.9499,24.85,24.86,44519,0
+CMSD.US,D,20241028,000000,24.96,25,24.7936,24.88,34587,0
+CMSD.US,D,20241029,000000,24.8,24.87,24.73,24.84,50525,0
+CMSD.US,D,20241030,000000,24.93,24.9489,24.7758,24.83,16694,0
+CMSD.US,D,20241031,000000,24.9,24.94,24.65,24.66,73688,0
+CMSD.US,D,20241101,000000,24.76,24.86,24.7,24.8097,51732,0
+CMSD.US,D,20241104,000000,24.94,24.9628,24.8092,24.92,27308,0
+CMSD.US,D,20241105,000000,24.95,25.07,24.92,25.04,48714,0
+CMSD.US,D,20241106,000000,24.81,25.09,24.71,24.85,23576,0
+CMSD.US,D,20241107,000000,24.85,25.1299,24.8222,24.89,24306,0
+CMSD.US,D,20241108,000000,24.925,25.125,24.9,25.125,21086,0
+CMSD.US,D,20241111,000000,25.1499,25.15,24.845,24.96,28257,0
+CMSD.US,D,20241112,000000,24.7713,25.05,24.75,24.75,41867,0
+CMSD.US,D,20241113,000000,24.87,24.91,24.71,24.73,36007,0
+CMSD.US,D,20241114,000000,24.8345,24.8559,24.7,24.725,25696,0
+CMSD.US,D,20241115,000000,24.4,24.4525,24.31,24.44,32421,0
+CMSD.US,D,20241118,000000,24.42,24.5899,24.3502,24.39,30370,0
+CMSD.US,D,20241119,000000,24.4649,24.47,24.31,24.3436,33237,0
+CMSD.US,D,20241120,000000,24.3,24.37,24.25,24.26,40867,0
+CMSD.US,D,20241121,000000,24.25,24.4999,24.25,24.445,37734,0
+CMSD.US,D,20241122,000000,24.4,24.58,24.4,24.46,35987,0
+CMSD.US,D,20241125,000000,24.75,24.75,24.47,24.58,29540,0
+CMSD.US,D,20241126,000000,24.55,24.56,24.39,24.43,18548,0
+CMSD.US,D,20241127,000000,24.375,24.43,24.31,24.36,41011,0
+CMSD.US,D,20241129,000000,24.48,24.514,24.28,24.32,254688,0
+CMSD.US,D,20241202,000000,24.4277,24.45,24.37,24.39,55812,0
+CMSD.US,D,20241203,000000,24.37,24.4,24.31,24.31,33784,0
+CMSD.US,D,20241204,000000,24.3044,24.42,24.28,24.35,35083,0
+CMSD.US,D,20241205,000000,24.2996,24.4,24.2996,24.34,37353,0
+CMSD.US,D,20241206,000000,24.4318,24.44,24.35,24.38,40982,0
+CMSD.US,D,20241209,000000,24.4134,24.42,24.25,24.36,50984,0
+CMSD.US,D,20241210,000000,24.38,24.39,24.33,24.39,30150,0
+CMSD.US,D,20241211,000000,24.3448,24.39,24.29,24.29,68496,0
+CMSD.US,D,20241212,000000,24.295,24.32,24.22,24.22,39453,0
+CMSD.US,D,20241213,000000,24.215,24.22,24.0388,24.06,62253,0
+CMSD.US,D,20241216,000000,24.0687,24.1614,23.97,23.97,40799,0
+CMSD.US,D,20241217,000000,23.99,24.01,23.77,23.93,66954,0
+CMSD.US,D,20241218,000000,23.93,23.99,23.7345,23.76,114537,0
+CMSD.US,D,20241219,000000,23.7531,23.8008,23.37,23.56,87018,0
+CMSD.US,D,20241220,000000,23.57,23.7,23.5,23.56,78398,0
+CMSD.US,D,20241223,000000,23.56,23.6115,23.5203,23.55,81309,0
+CMSD.US,D,20241224,000000,23.41,23.65,23.28,23.65,55318,0
+CMSD.US,D,20241226,000000,23.604,23.64,23.46,23.4763,42159,0
+CMSD.US,D,20241227,000000,23.391,23.56,23.2801,23.32,95760,0
+CMSD.US,D,20241230,000000,23.29,23.3719,23.2,23.2,181347,0
+CMSD.US,D,20241231,000000,23.355,23.5399,23.06,23.13,489754,0
+CMSD.US,D,20250102,000000,23.19,23.55,23.19,23.46,66779,0
+CMSD.US,D,20250103,000000,23.6,23.77,23.4401,23.7,39463,0
+CMSD.US,D,20250106,000000,23.73,23.8,23.57,23.73,56659,0
+CMSD.US,D,20250107,000000,23.782,23.782,23.36,23.46,34906,0
+CMSD.US,D,20250108,000000,23.33,23.51,23.33,23.4,40098,0
+CMSD.US,D,20250110,000000,23.2667,23.4326,23.21,23.25,85779,0
+CMSD.US,D,20250113,000000,23.2,23.24,23.0701,23.11,95057,0
+CMSD.US,D,20250114,000000,23.1126,23.27,23.1126,23.2,31084,0
+CMSD.US,D,20250115,000000,23.605,23.65,23.2794,23.53,35961,0
+CMSD.US,D,20250116,000000,23.465,23.73,23.3834,23.5,68323,0
+CMSD.US,D,20250117,000000,23.614,23.69,23.5107,23.59,42206,0
+CMSD.US,D,20250121,000000,23.79,24.05,23.64,24,69100,0
+CMSD.US,D,20250122,000000,23.921,24.01,23.85,23.96,26820,0
+CMSD.US,D,20250123,000000,23.96,23.99,23.686,23.87,53120,0
+CMSD.US,D,20250124,000000,23.978,24.03,23.8117,23.96,28798,0
+CMSD.US,D,20250127,000000,23.8861,24.39,23.85,24.37,89258,0
+CMSD.US,D,20250128,000000,24.295,24.39,24.09,24.17,37662,0
+CMSD.US,D,20250129,000000,24.2626,24.2626,23.9801,24.06,20097,0
+CMSD.US,D,20250130,000000,24.2,24.2899,24.0101,24.22,34894,0
+CMSD.US,D,20250131,000000,24.195,24.31,23.84,23.84,83572,0
+CMSD.US,D,20250203,000000,23.7146,23.9199,23.7016,23.75,26534,0
+CMSD.US,D,20250204,000000,23.6373,23.7899,23.6,23.68,40279,0
+CMSD.US,D,20250205,000000,23.6601,23.9199,23.6601,23.82,24119,0
+CMSD.US,D,20250206,000000,23.8201,23.98,23.7362,23.83,24918,0
+CMSD.US,D,20250207,000000,23.865,23.8748,23.7,23.75,19833,0
+CMSD.US,D,20250210,000000,23.825,23.93,23.74,23.82,19068,0
+CMSD.US,D,20250211,000000,23.88,23.97,23.7449,23.89,31504,0
+CMSD.US,D,20250212,000000,23.81,23.8499,23.71,23.71,26021,0
+CMSD.US,D,20250213,000000,23.87,24.06,23.76,23.87,32279,0
+CMSD.US,D,20250214,000000,23.76,23.83,23.61,23.69,19747,0
+CMSD.US,D,20250218,000000,23.79,23.79,23.65,23.7,28261,0
+CMSD.US,D,20250219,000000,23.675,23.7306,23.48,23.55,22544,0
+CMSD.US,D,20250220,000000,23.51,23.616,23.42,23.47,17450,0
+CMSD.US,D,20250221,000000,23.515,23.5499,23.4,23.42,28956,0
+CMSD.US,D,20250224,000000,23.46,23.52,23.4,23.46,13751,0
+CMSD.US,D,20250225,000000,23.4831,23.77,23.4831,23.67,26510,0
+CMSD.US,D,20250226,000000,23.67,23.76,23.65,23.65,34114,0
+CMSD.US,D,20250227,000000,23.76,23.81,23.6215,23.6215,38187,0
+CMSD.US,D,20250228,000000,23.7,23.8499,23.56,23.56,33506,0
+CMSD.US,D,20250303,000000,23.712,23.764858,23.55,23.6,30987,0
+CMSD.US,D,20250304,000000,23.4914,23.62,23.4,23.48,38001,0
+CMSD.US,D,20250305,000000,23.4587,23.56,23.45,23.505,30298,0
+CMSD.US,D,20250306,000000,23.45,23.54,23.3676,23.37,35990,0
+CMSD.US,D,20250307,000000,23.3668,23.53,23.22,23.33,27850,0
+CMSD.US,D,20250310,000000,23.34,23.36,23.1437,23.215,34684,0
+CMSD.US,D,20250311,000000,23.23,23.26,22.991,23.0547,22690,0
+CMSD.US,D,20250312,000000,23.1731,23.26,23,23.21,38167,0
+CMSD.US,D,20250313,000000,23.2393,23.25,23.13,23.2,29314,0
+CMSD.US,D,20250314,000000,23.29,23.38,23.18,23.35,27987,0
+CMSD.US,D,20250317,000000,23.2864,23.57,23.2864,23.54,24848,0
+CMSD.US,D,20250318,000000,23.5,23.55,23.34,23.39,30247,0
+CMSD.US,D,20250319,000000,23.45,23.45,23.3,23.39,38252,0
+CMSD.US,D,20250320,000000,23.4517,23.52,23.13,23.16,71060,0
+CMSD.US,D,20250321,000000,23.195,23.3199,23.11,23.16,23173,0
+CMSD.US,D,20250324,000000,23.1413,23.28,23.05,23.077,32567,0
+CMSD.US,D,20250325,000000,23.115,23.16,22.91,22.96,50880,0
+CMSD.US,D,20250326,000000,23.0499,23.0499,22.66,22.66,47778,0
+CMSD.US,D,20250327,000000,22.583,22.799,22.52,22.7,45271,0
+CMSD.US,D,20250328,000000,22.6501,22.82,22.62,22.71,90144,0
+CMSD.US,D,20250331,000000,22.7299,23.17,22.64,22.81,359375,0
+CMSD.US,D,20250401,000000,22.885,23.0099,22.76,22.82,57136,0
+CMSD.US,D,20250402,000000,22.6768,22.93,22.66,22.83,41292,0
+CMSD.US,D,20250403,000000,22.41,22.7299,22.41,22.67,44450,0
+CMSD.US,D,20250404,000000,22.5,22.87,22.333,22.83,54636,0
+CMSD.US,D,20250407,000000,22.37,22.91,22.14,22.48,64423,0
+CMSD.US,D,20250408,000000,22.58,22.66,22.335,22.38,58936,0
+CMSD.US,D,20250409,000000,22.195,22.8,22.17,22.75,41511,0
+CMSD.US,D,20250410,000000,22.5,22.66,22.2,22.2,47099,0
+CMSD.US,D,20250411,000000,22.15,22.25,21.79,21.9,83736,0
+CMSD.US,D,20250414,000000,22.035,22.169,21.85,21.91,65483,0
+CMSD.US,D,20250415,000000,21.98,22.0689,21.87,21.88,39912,0
+CMSD.US,D,20250416,000000,21.85,22.02,21.8,21.92,359898,0
+CMSD.US,D,20250417,000000,22.05,22.1,21.88,21.96,78274,0
+CMSD.US,D,20250421,000000,21.885,21.94,21.72,21.82,92490,0
+CMSD.US,D,20250422,000000,21.928,22.05,21.88,22.01,60904,0
+CMSD.US,D,20250423,000000,22.23,22.4331,22.13,22.29,147997,0
+CMSD.US,D,20250424,000000,22.1839,22.57,22.1839,22.45,89995,0
+CMSD.US,D,20250425,000000,22.42,22.48,22.31,22.46,28541,0
+CMSD.US,D,20250428,000000,22.36,22.55,22.34,22.48,46043,0
+CMSD.US,D,20250429,000000,22.4183,22.48,22.32,22.35,24742,0
+CMSD.US,D,20250430,000000,22.21,22.34,22.14,22.3,53328,0
+CMSD.US,D,20250501,000000,22.4,22.4424,22.15,22.26,50054,0
+CMSD.US,D,20250502,000000,22.2853,22.47,22.2062,22.32,49472,0
+CMSD.US,D,20250505,000000,22.29,22.34,22.2,22.26,34837,0
+CMSD.US,D,20250506,000000,22.12,22.311,22.12,22.31,24125,0
+CMSD.US,D,20250507,000000,22.375,22.4771,22.3324,22.41,44617,0
+CMSD.US,D,20250508,000000,22.45,22.504,22.3,22.33,29317,0
+CMSD.US,D,20250509,000000,22.3502,22.39,22.29,22.34,32270,0
+CMSD.US,D,20250512,000000,22.37,22.46,22.28,22.3,33617,0
+CMSD.US,D,20250513,000000,22.3028,22.4,22.24,22.39,54766,0
+CMSD.US,D,20250514,000000,22.31,22.3709,22.24,22.26,51343,0
+CMSD.US,D,20250515,000000,22.35,22.43,22.2702,22.38,91222,0
+CMSD.US,D,20250516,000000,22.0222,22.11,21.9507,22.06,51742,0
+CMSD.US,D,20250519,000000,22.025,22.2114,21.8902,22.1685,43029,0
+CMSD.US,D,20250520,000000,22.01,22.34,22.01,22.17,20688,0
+CMSD.US,D,20250521,000000,22.0807,22.135,21.78,21.79,41766,0
+CMSD.US,D,20250522,000000,21.76,21.93,21.69,21.73,53961,0
+CMSD.US,D,20250523,000000,21.6947,21.89,21.6,21.89,102412,0
+CMSD.US,D,20250527,000000,22.09,22.13,21.89,22.13,30672,0
+CMSD.US,D,20250528,000000,22.11,22.15,22,22.05,30417,0
+CMSD.US,D,20250529,000000,22.0414,22.12,22,22.11,32018,0
+CMSD.US,D,20250530,000000,22.1,22.22,22.05,22.22,128994,0
+CMSD.US,D,20250602,000000,22.2099,22.21,22.05,22.07,50490,0
+CMSD.US,D,20250603,000000,22.0804,22.16,22.07,22.16,29320,0
+CMSD.US,D,20250604,000000,22.13,22.27,22.13,22.21,33361,0
+CMSD.US,D,20250605,000000,22.245,22.35,22.16,22.2,32410,0
+CMSD.US,D,20250606,000000,22.25,22.28,22.12,22.1837,63948,0
+CMSD.US,D,20250609,000000,22.1317,22.24,22.1317,22.23,28413,0
+CMSD.US,D,20250610,000000,22.2,22.33,22.19,22.28,28727,0
+CMSD.US,D,20250611,000000,22.1988,22.44,22.1988,22.24,29371,0
+CMSD.US,D,20250612,000000,22.21,22.33,22.19,22.28,32312,0
+CMSD.US,D,20250613,000000,22.0601,22.33,22.01,22.15,32643,0
+CMSD.US,D,20250616,000000,22.2453,22.29,21.9,21.93,106177,0
+CMSD.US,D,20250617,000000,22.01,22.06,22.01,22.02,31371,0
+CMSD.US,D,20250618,000000,22.01,22.11,22,22.09,25287,0
+CMSD.US,D,20250620,000000,22.16,22.3,21.97,22.22,33908,0
+CMSD.US,D,20250623,000000,22.205,22.34,22.18,22.215,27567,0
+CMSD.US,D,20250624,000000,22.25,22.49,22.226,22.47,32654,0
+CMSD.US,D,20250625,000000,22.4586,22.47,22.35,22.37,23539,0
+CMSD.US,D,20250626,000000,22.47,22.5799,22.35,22.53,30092,0
+CMSD.US,D,20250627,000000,22.57,22.5799,22.41,22.41,45953,0
+CMSD.US,D,20250630,000000,22.4761,22.61,22.16,22.2,164756,0
+CMSD.US,D,20250701,000000,22.3,22.5,22.27,22.41,32436,0
+CMSD.US,D,20250702,000000,22.4383,22.62,22.34,22.62,29444,0
+CMSD.US,D,20250703,000000,22.62,22.69,22.5501,22.68,14740,0
+CMSD.US,D,20250707,000000,22.585,22.71,22.5175,22.6,37037,0
+CMSD.US,D,20250708,000000,22.56,22.81,22.55,22.71,31434,0
+CMSD.US,D,20250709,000000,22.6001,22.87,22.6001,22.87,24108,0
+CMSD.US,D,20250710,000000,22.9299,23.07,22.8101,23.04,36043,0
+CMSD.US,D,20250711,000000,22.975,23.0541,22.85,22.95,34463,0
+CMSD.US,D,20250714,000000,22.9061,23,22.84,22.9,39490,0
+CMSD.US,D,20250715,000000,22.925,22.99,22.81,22.82,44578,0
+CMSD.US,D,20250716,000000,22.77,22.8691,22.69,22.72,58463,0
+CMSD.US,D,20250717,000000,22.79,23.04,22.68,22.82,140697,0
+CMSD.US,D,20250718,000000,22.9499,23,22.81,22.878,22924,0
+CMSD.US,D,20250721,000000,22.9286,23.0419,22.83,22.92,51222,0
+CMSD.US,D,20250722,000000,22.975,22.99,22.8901,22.92,34649,0
+CMSD.US,D,20250723,000000,22.9206,22.9214,22.8152,22.89,28302,0
+CMSD.US,D,20250724,000000,22.77,22.91,22.76,22.85,31519,0
+CMSD.US,D,20250725,000000,22.8237,22.94,22.82,22.89,28059,0
+CMSD.US,D,20250728,000000,22.92,22.93,22.89,22.9,16274,0
+CMSD.US,D,20250729,000000,22.9451,23.15,22.86,23.12,26726,0
+CMSD.US,D,20250730,000000,23.06,23.15,22.94,23.06,16824,0
+CMSD.US,D,20250731,000000,23.13,23.28,22.9653,23.27,134573,0
+CMSD.US,D,20250801,000000,23.235,23.3999,23.235,23.35,64151,0
+CMSD.US,D,20250804,000000,23.46,23.63,23.415,23.63,17395,0
+CMSD.US,D,20250805,000000,23.64,23.7,23.4623,23.51,20896,0
+CMSD.US,D,20250806,000000,23.62,23.65,23.32,23.54,34226,0
+CMSD.US,D,20250807,000000,23.4918,23.6216,23.44,23.52,38633,0
+CMSD.US,D,20250808,000000,23.535,23.62,23.4001,23.58,25412,0
+CMSD.US,D,20250811,000000,23.5114,23.64,23.51,23.5707,25312,0
+CMSD.US,D,20250812,000000,23.6492,23.6492,23.54,23.56,21498,0
+CMSD.US,D,20250813,000000,23.7444,23.7444,23.65,23.71,28364,0
+CMSD.US,D,20250814,000000,23.65,23.72,23.5961,23.6567,31440,0
+CMSD.US,D,20250815,000000,23.294425,23.3899,23.285,23.34,25759,0
+CMSD.US,D,20250818,000000,23.38,23.45,23.2513,23.35,25608,0
+CMSD.US,D,20250819,000000,23.4899,23.63,23.42,23.59,25087,0
+CMSD.US,D,20250820,000000,23.6399,23.7199,23.61,23.69,23994,0
+CMSD.US,D,20250821,000000,23.54,23.78,23.53,23.71,27742,0
+CMSD.US,D,20250822,000000,23.72,23.99,23.72,23.95,34899,0
+CMSD.US,D,20250825,000000,23.88,24.07,23.87,24.02,25540,0
+CMSD.US,D,20250826,000000,23.93,24,23.85,23.87,36895,0
+CMSD.US,D,20250827,000000,23.915,23.94,23.7801,23.91,25755,0
+CMSD.US,D,20250828,000000,23.91,23.95,23.87,23.9,11093,0
+CMSD.US,D,20250829,000000,23.89,23.92,23.55,23.62,141004,0
+CMSD.US,D,20250902,000000,23.9999,23.9999,23.56,23.63,36071,0
+CMSD.US,D,20250903,000000,23.5801,23.89,23.53,23.87,46109,0
+CMSD.US,D,20250904,000000,23.91,23.99,23.81,23.96,14354,0
+CMSD.US,D,20250905,000000,24.09,24.48,24.05,24.46,41076,0
+CMSD.US,D,20250908,000000,24.44,24.52,24.3441,24.39,37357,0
+CMSD.US,D,20250909,000000,24.38,24.488,24.29,24.37,18314,0
+CMSD.US,D,20250910,000000,24.3,24.4409,24.3,24.34,309626,0
+CMSD.US,D,20250911,000000,24.41,24.4899,24.33,24.39,36395,0
+CMSD.US,D,20250912,000000,24.43,24.45,24.33,24.4,26043,0
+CMSD.US,D,20250915,000000,24.405,24.51,24.32,24.45,21178,0
+CMSD.US,D,20250916,000000,24.48,24.52,24.37,24.46,22858,0
+CMSD.US,D,20250917,000000,24.55,24.64,24.42,24.52,21437,0
+CMSD.US,D,20250918,000000,24.41,24.57,24.345,24.55,24485,0
+CMSD.US,D,20250919,000000,24.4402,24.59,24.35,24.58,18646,0
+CMSD.US,D,20250922,000000,24.47,24.5925,24.3589,24.46,47799,0
+CMSD.US,D,20250923,000000,24.5,24.5299,24.245,24.32,27971,0
+CMSD.US,D,20250924,000000,24.3832,24.3999,24.1911,24.35,27686,0
+CMSD.US,D,20250925,000000,24.15,24.45,24.15,24.33,26648,0
+CMSD.US,D,20250926,000000,24.29,24.43,24.27,24.4,17671,0
+CMSD.US,D,20250929,000000,24.415,24.5,24.35,24.44,23311,0
+CMSD.US,D,20250930,000000,24.3484,24.5199,24.14,24.14,83385,0
+CMSD.US,D,20251001,000000,24.3,24.4,24.15,24.39,32076,0
+CMSD.US,D,20251002,000000,24.3886,24.49,24.2819,24.39,19289,0
+CMSD.US,D,20251003,000000,24.45,24.49,24.385,24.45,18917,0
+CMSD.US,D,20251006,000000,24.3,24.44,24.3,24.44,14563,0
+CMSD.US,D,20251007,000000,24.4,24.4399,24.32,24.4,28259,0
+CMSD.US,D,20251008,000000,24.4099,24.41,24.33,24.33,18361,0
+CMSD.US,D,20251009,000000,24.36,24.37,24.22,24.27,18396,0
+CMSD.US,D,20251010,000000,24.2001,24.34,24.14,24.14,17357,0
+CMSD.US,D,20251013,000000,24.19,24.32,24.1494,24.3,20108,0
+CMSD.US,D,20251014,000000,24.238,24.3499,23.99,24,75525,0
+CMSD.US,D,20251015,000000,24.0504,24.2099,24.0001,24.2099,20698,0
+CMSD.US,D,20251016,000000,24.14,24.26,24.03,24.09,16791,0
+CMSD.US,D,20251017,000000,24.04,24.3199,24.04,24.29,26937,0
+CMSD.US,D,20251020,000000,24.33,24.44,24.279,24.38,15808,0
+CMSD.US,D,20251021,000000,24.34,24.58,24.34,24.51,22603,0
+CMSD.US,D,20251022,000000,24.54,24.54,24.44,24.47,22048,0
+CMSD.US,D,20251023,000000,24.5499,24.7,24.46,24.7,31725,0
+CMSD.US,D,20251024,000000,24.7,24.72,24.4801,24.65,24749,0
+CMSD.US,D,20251027,000000,24.76,24.76,24.59,24.65,20625,0
+CMSD.US,D,20251028,000000,24.695,24.75,24.56,24.64,26054,0
+CMSD.US,D,20251029,000000,24.645,24.69,24.46,24.56,22014,0
+CMSD.US,D,20251030,000000,24.585,24.6,24.28,24.36,13467,0
+CMSD.US,D,20251031,000000,24.2701,24.5,23.91,23.99,67074,0
+CMSD.US,D,20251103,000000,24,24.07,23.83,23.9,26165,0
+CMSD.US,D,20251104,000000,23.855,23.9499,23.67,23.82,45183,0
+CMSD.US,D,20251105,000000,23.75,24.0738,23.73,24.01,40657,0
+CMSD.US,D,20251106,000000,24,24.0899,23.89,24.01,27409,0
+CMSD.US,D,20251107,000000,24.1691,24.18,23.9,24.1,30194,0
+CMSD.US,D,20251110,000000,24.095,24.25,23.9431,24.16,34807,0
+CMSD.US,D,20251111,000000,24.19,24.36,24.12,24.32,38287,0
+CMSD.US,D,20251112,000000,24.346,24.58,24.28,24.55,36411,0
+CMSD.US,D,20251113,000000,24.35,24.51,24.19,24.21,22119,0
+CMSD.US,D,20251114,000000,23.87,24.04,23.76,23.99,23062,0
+CMSD.US,D,20251117,000000,23.925,24,23.77,23.86,31568,0
+CMSD.US,D,20251118,000000,23.87,23.8939,23.8,23.87,27977,0
+CMSD.US,D,20251119,000000,23.84,23.87,23.6809,23.753,26603,0
+CMSD.US,D,20251120,000000,23.76,23.84,23.5,23.5,40530,0
+CMSD.US,D,20251121,000000,23.4901,23.69,23.31,23.58,31170,0
+CMSD.US,D,20251124,000000,23.4201,23.6899,23.4201,23.48,27406,0
+CMSD.US,D,20251125,000000,23.5809,23.59,23.4396,23.5,30874,0
+CMSD.US,D,20251126,000000,23.515,23.6,23.42,23.47,38479,0
+CMSD.US,D,20251128,000000,23.58,23.59,23.32,23.32,59529,0
+CMSD.US,D,20251201,000000,23.4699,23.5,23.24,23.29,45546,0
+CMSD.US,D,20251202,000000,23.32,23.4,23.17,23.28,36575,0
+CMSD.US,D,20251203,000000,23.3845,23.4,23.3,23.35,46189,0
+CMSD.US,D,20251204,000000,23.3609,23.4,23.26,23.32,50716,0
+CMSD.US,D,20251205,000000,23.4,23.4,23.21,23.25,48977,0
+CMSD.US,D,20251208,000000,23.21,23.32,23.112,23.17,67379,0
+CMSD.US,D,20251209,000000,23.18,23.35,23.11,23.22,56109,0
+CMSD.US,D,20251210,000000,23.175,23.37,23.13,23.28,56635,0
+CMSD.US,D,20251211,000000,23.3563,23.4,23.21,23.4,46139,0
+CMSD.US,D,20251212,000000,23.34,23.399,23.1901,23.25,33099,0
+CMSD.US,D,20251215,000000,23.25,23.37,23.23,23.365,44777,0
+CMSD.US,D,20251216,000000,23.38,23.42,23.2601,23.38,29865,0
+CMSD.US,D,20251217,000000,23.305,23.4,23.16,23.28,62264,0
+CMSD.US,D,20251218,000000,23.324425,23.3799,23.23,23.28,83608,0
+CMSD.US,D,20251219,000000,23.2402,23.36,23.19,23.25,47501,0
+CMSD.US,D,20251222,000000,23.22,23.35,23.14,23.2,64349,0
+CMSD.US,D,20251223,000000,23.0927,23.25,22.89,23.02,64303,0
+CMSD.US,D,20251224,000000,23.0428,23.17,23,23.14,27592,0
+CMSD.US,D,20251226,000000,23.1,23.18,23,23.11,33947,0
+CMSD.US,D,20251229,000000,23.0201,23.18,23.0201,23.1,41011,0
+CMSD.US,D,20251230,000000,23.0816,23.19,23.0201,23.13,41985,0
+CMSD.US,D,20251231,000000,23.1,23.25,23.08,23.15,67238,0
+CMSD.US,D,20260102,000000,23.35,23.64,23.1664,23.59,45456,0
+CMSD.US,D,20260105,000000,23.6,23.87,23.54,23.65,57382,0
+CMSD.US,D,20260106,000000,23.68,23.68,23.44,23.51,27116,0
+CMSD.US,D,20260107,000000,23.5256,23.62,23.45,23.6,15012,0
+CMSD.US,D,20260108,000000,23.48,23.67,23.48,23.5,30974,0
+CMSD.US,D,20260109,000000,23.6263,23.73,23.47,23.69,37727,0
+CMSD.US,D,20260112,000000,23.61,23.88,23.6,23.865,41028,0
+CMSD.US,D,20260113,000000,23.82,23.96,23.7001,23.9,29733,0
+CMSD.US,D,20260114,000000,23.8101,23.92,23.7907,23.9081,27150,0
+CMSD.US,D,20260115,000000,23.91,23.98,23.86,23.98,34725,0
+CMSD.US,D,20260116,000000,23.9301,23.95,23.87,23.92,33905,0
+CMSD.US,D,20260120,000000,23.745,24.055,23.66,24.02,64848,0
+CMSD.US,D,20260121,000000,23.97,24.05,23.9001,24,58524,0
+CMSD.US,D,20260122,000000,24.06,24.06,24,24.04,58722,0
+CMSD.US,D,20260123,000000,24,24.13,24,24.13,49339,0
+CMSD.US,D,20260126,000000,24.2,24.21,24.0869,24.16,42830,0
+CMSD.US,D,20260127,000000,24.145,24.2,24.06,24.0965,28123,0
+CMSD.US,D,20260128,000000,24.19,24.19,24.05,24.0508,27123,0
+CMSD.US,D,20260129,000000,24.03,24.15,24.0202,24.09,62600,0
+CMSD.US,D,20260130,000000,24.1,24.14,24.02,24.05,47274,0
+CMSD.US,D,20260202,000000,24.09,24.13,24.05,24.08,82467,0
+CMSD.US,D,20260203,000000,24.08,24.1799,23.9,23.94,25410,0
+CMSD.US,D,20260204,000000,23.9004,24,23.81,23.87,31426,0
+CMSD.US,D,20260205,000000,23.869,23.95,23.782,23.89,36851,0
+CMSD.US,D,20260206,000000,23.9975,24,23.7701,23.95,23804,0
+CMSD.US,D,20260209,000000,23.965,24.01,23.91,23.97,19645,0
+CMSD.US,D,20260210,000000,24.03,24.11,23.94,24.08,29405,0
+CMSD.US,D,20260211,000000,24.11,24.13,24.0101,24.07,26114,0
+CMSD.US,D,20260212,000000,24.0801,24.14,23.92,23.9425,26237,0
+CMSD.US,D,20260213,000000,23.625,23.74,23.5,23.64,27770,0
+CMSD.US,D,20260217,000000,23.705,23.8,23.61,23.72,48783,0
+CMSD.US,D,20260218,000000,23.7501,23.86,23.75,23.81,23227,0
diff --git a/daily/us/nyse stocks/1/cni.us.txt b/daily/us/nyse stocks/1/cni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..938a4f664d2293a300e24a6ef2a3162f40ef77f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/cni.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNI.US,D,20050225,000000,12.4056,12.6354,12.3819,12.5328,3678003.3843266023,0
+CNI.US,D,20050228,000000,12.6087,12.6393,12.454,12.4934,1857104.9844569406,0
+CNI.US,D,20050301,000000,12.4637,12.6087,12.4637,12.5613,2688703.2635809346,0
+CNI.US,D,20050302,000000,12.5111,12.6481,12.4589,12.6027,2659940.028227215,0
+CNI.US,D,20050303,000000,12.595,12.6856,12.5111,12.5733,2697635.485504823,0
+CNI.US,D,20050304,000000,12.7143,12.7881,12.582,12.6521,2770032.427183996,0
+CNI.US,D,20050307,000000,12.582,12.7567,12.5733,12.6481,2443735.0235269386,0
+CNI.US,D,20050308,000000,12.7073,12.8877,12.7073,12.8049,3078969.45356495,0
+CNI.US,D,20050309,000000,12.7971,12.8907,12.582,12.8098,2958467.116396902,0
+CNI.US,D,20050310,000000,12.8316,12.878,12.6561,12.6708,1815453.060990537,0
+CNI.US,D,20050311,000000,12.6215,12.7172,12.587,12.598,1940909.8553060612,0
+CNI.US,D,20050314,000000,12.582,12.598,12.4589,12.5022,2508700.7865940896,0
+CNI.US,D,20050315,000000,12.5683,12.726,12.52,12.6087,2389190.3550739037,0
+CNI.US,D,20050316,000000,12.595,12.7073,12.4974,12.5111,2066363.606966226,0
+CNI.US,D,20050317,000000,12.598,12.8533,12.592,12.8098,2873671.3541183067,0
+CNI.US,D,20050318,000000,12.7537,12.9084,12.6797,12.7418,2612835.6663523815,0
+CNI.US,D,20050321,000000,12.595,12.7073,12.5466,12.5613,1847180.85688509,0
+CNI.US,D,20050322,000000,12.6797,12.8997,12.661,12.661,2793836.134297906,0
+CNI.US,D,20050323,000000,12.5733,12.8,12.446,12.6393,3463785.2335776086,0
+CNI.US,D,20050324,000000,12.6708,12.7744,12.5161,12.595,2211662.5711146314,0
+CNI.US,D,20050328,000000,12.6659,12.6659,12.3208,12.3741,2513165.376228204,0
+CNI.US,D,20050329,000000,12.4096,12.4667,12.1266,12.1346,3112688.1602847325,0
+CNI.US,D,20050330,000000,12.2035,12.4184,12.1196,12.378,2323730.6676197443,0
+CNI.US,D,20050331,000000,12.5781,12.8098,12.5643,12.7684,4363820.94553652,0
+CNI.US,D,20050401,000000,12.9084,12.9084,12.5643,12.6027,1823386.2777372585,0
+CNI.US,D,20050404,000000,12.4845,12.7143,12.4667,12.6304,2495313.1030020653,0
+CNI.US,D,20050405,000000,12.726,12.8947,12.6906,12.7487,2204719.231578999,0
+CNI.US,D,20050406,000000,12.7971,12.7971,12.6442,12.6708,1453446.0397885675,0
+CNI.US,D,20050407,000000,12.6994,12.7537,12.595,12.734,2108513.5116935833,0
+CNI.US,D,20050408,000000,12.734,12.738,12.4026,12.4974,2936157.353065654,0
+CNI.US,D,20050411,000000,12.6177,12.6215,12.449,12.4767,1843218.3053855754,0
+CNI.US,D,20050412,000000,12.5397,12.5397,12.2519,12.378,3497010.015910182,0
+CNI.US,D,20050413,000000,12.378,12.378,12.0537,12.1148,2423406.0288360533,0
+CNI.US,D,20050414,000000,11.9679,11.9964,11.6031,11.7233,7910904.954954703,0
+CNI.US,D,20050415,000000,11.749,11.8121,11.4758,11.4935,4078684.5836142176,0
+CNI.US,D,20050418,000000,11.4236,11.5459,11.4059,11.4591,3473207.323014659,0
+CNI.US,D,20050419,000000,11.6355,11.9472,11.6031,11.7972,2740776.2816616558,0
+CNI.US,D,20050420,000000,11.7805,12.0003,11.6208,11.7331,3383946.971101849,0
+CNI.US,D,20050421,000000,11.9255,12.0113,11.8544,11.9472,3793045.1693386277,0
+CNI.US,D,20050422,000000,12.0063,12.0792,11.7805,11.882,2490848.5133677507,0
+CNI.US,D,20050425,000000,11.882,12.0537,11.749,11.9826,2832512.340820525,0
+CNI.US,D,20050426,000000,11.9472,12.0003,11.8337,11.8713,2337123.4223040016,0
+CNI.US,D,20050427,000000,11.7765,11.7765,11.4591,11.5192,3400305.300545426,0
+CNI.US,D,20050428,000000,11.5242,11.6692,11.3368,11.3949,4534405.38996016,0
+CNI.US,D,20050429,000000,11.5419,11.5734,11.4324,11.5379,4358862.431515298,0
+CNI.US,D,20050502,000000,11.5498,11.882,11.5498,11.8544,2157605.7417379864,0
+CNI.US,D,20050503,000000,11.8968,11.9826,11.7096,11.7538,2819118.5719177807,0
+CNI.US,D,20050504,000000,11.8022,12.0201,11.7725,11.9609,1767842.604107157,0
+CNI.US,D,20050505,000000,12.028,12.0989,11.9422,11.9866,2605391.3029004354,0
+CNI.US,D,20050506,000000,12.0872,12.0989,12.0003,12.0537,1465844.8603879898,0
+CNI.US,D,20050509,000000,12.0665,12.1985,12.0447,12.0447,3197485.951000301,0
+CNI.US,D,20050510,000000,12.0959,12.1148,11.8544,11.9225,1923056.5678613351,0
+CNI.US,D,20050511,000000,11.9225,12.1069,11.9185,12.0625,2194804.231973227,0
+CNI.US,D,20050512,000000,12.0555,12.0792,11.7677,11.8337,1967688.2651453698,0
+CNI.US,D,20050513,000000,11.7765,11.8337,11.4107,11.5281,3396339.706390452,0
+CNI.US,D,20050516,000000,11.533,11.6819,11.533,11.6495,2002885.7023709165,0
+CNI.US,D,20050517,000000,11.6238,11.6692,11.5666,11.6495,2535976.1634758664,0
+CNI.US,D,20050518,000000,11.7538,12.164,11.7538,12.0792,3836184.951276974,0
+CNI.US,D,20050519,000000,12.0694,12.1768,11.9916,12.0792,1538239.7736302905,0
+CNI.US,D,20050520,000000,12.0665,12.1069,12.0003,12.0151,1396419.578778856,0
+CNI.US,D,20050523,000000,12.0003,12.1196,11.9472,12.0003,1082026.0571156258,0
+CNI.US,D,20050524,000000,12.0625,12.1306,11.9679,12.1266,2008844.235787893,0
+CNI.US,D,20050525,000000,12.0447,12.0911,11.9729,12.0408,1151944.2488934817,0
+CNI.US,D,20050526,000000,12.0555,12.1453,12.0368,12.1148,1356253.485347422,0
+CNI.US,D,20050527,000000,12.1383,12.2429,12.1148,12.2124,2173475.217886789,0
+CNI.US,D,20050531,000000,12.2124,12.4667,12.1857,12.3573,2337622.417783342,0
+CNI.US,D,20050601,000000,12.2292,12.4372,12.1818,12.2192,2339103.1767260795,0
+CNI.US,D,20050602,000000,12.2172,12.378,12.1552,12.2923,1678089.3420257254,0
+CNI.US,D,20050603,000000,12.3287,12.3524,12.1552,12.2035,2612338.699310014,0
+CNI.US,D,20050606,000000,12.2094,12.2706,12.1346,12.2379,1733627.9445634943,0
+CNI.US,D,20050607,000000,12.309,12.3208,12.1346,12.164,1787181.7215868526,0
+CNI.US,D,20050608,000000,12.2094,12.2192,11.9826,12.0368,1825361.97528549,0
+CNI.US,D,20050609,000000,11.9569,11.9569,11.6572,11.7894,4608292.218548249,0
+CNI.US,D,20050610,000000,11.8713,11.892,11.6495,11.8259,1186166.0079662497,0
+CNI.US,D,20050613,000000,11.7312,11.9342,11.6966,11.882,1952307.6422914437,0
+CNI.US,D,20050614,000000,11.882,11.9255,11.7066,11.7096,2751681.1584784165,0
+CNI.US,D,20050615,000000,11.8121,11.8259,11.5734,11.7016,2975330.5266306396,0
+CNI.US,D,20050616,000000,11.7381,12.0625,11.7381,12.0201,1822889.310694791,0
+CNI.US,D,20050617,000000,12.0989,12.1413,12.0003,12.0368,1798582.5512275945,0
+CNI.US,D,20050620,000000,12.0063,12.0694,11.9472,11.9472,1517423.9540816033,0
+CNI.US,D,20050621,000000,11.9342,11.9422,11.7972,11.8169,1371633.0939829622,0
+CNI.US,D,20050622,000000,11.8416,12.0003,11.8169,11.9342,1111286.259511913,0
+CNI.US,D,20050623,000000,11.892,11.892,11.7312,11.8121,1700897.0866178274,0
+CNI.US,D,20050624,000000,11.7972,11.8713,11.6819,11.6966,1748995.3825775967,0
+CNI.US,D,20050627,000000,11.6642,11.7164,11.5734,11.6542,1917112.2335026693,0
+CNI.US,D,20050628,000000,11.6642,11.9679,11.6642,11.8376,3658662.2384100338,0
+CNI.US,D,20050629,000000,11.8376,11.9609,11.6966,11.882,2355965.5727413297,0
+CNI.US,D,20050630,000000,11.882,11.9776,11.6238,11.6238,2405554.7698282003,0
+CNI.US,D,20050701,000000,11.6779,11.7894,11.5873,11.7538,2480435.5325011243,0
+CNI.US,D,20050705,000000,11.4935,11.4975,11.4147,11.4679,5469646.65289241,0
+CNI.US,D,20050706,000000,11.5379,11.6355,11.5045,11.5961,2672838.858524364,0
+CNI.US,D,20050707,000000,11.5192,11.7066,11.4935,11.6405,3532207.453135729,0
+CNI.US,D,20050708,000000,11.7096,11.882,11.6118,11.8337,3136492.881617129,0
+CNI.US,D,20050711,000000,11.8713,11.9826,11.8416,11.9057,2427376.69408326,0
+CNI.US,D,20050712,000000,11.9531,11.9531,11.8219,11.8593,1895775.1056687399,0
+CNI.US,D,20050713,000000,11.8713,11.9531,11.7894,11.8416,2475474.990042929,0
+CNI.US,D,20050714,000000,11.9916,12.1897,11.9679,12.0792,3916033.3559372984,0
+CNI.US,D,20050715,000000,12.0744,12.0792,11.9776,12.0537,2890034.754654217,0
+CNI.US,D,20050718,000000,12.0694,12.2094,12.028,12.1196,2043554.8481555367,0
+CNI.US,D,20050719,000000,12.1818,12.1937,12.0959,12.1383,2580602.7896676688,0
+CNI.US,D,20050720,000000,12.1818,13.0594,12.1818,13.0464,7172528.565024648,0
+CNI.US,D,20050721,000000,13.0771,13.29,12.8997,12.9174,4401010.307805682,0
+CNI.US,D,20050722,000000,12.9735,13.0387,12.8582,12.8582,2152153.3033296564,0
+CNI.US,D,20050725,000000,12.8582,13.0258,12.8316,12.9656,3163766.230062032,0
+CNI.US,D,20050726,000000,12.8582,13.0425,12.8236,13.0258,2767053.6675847513,0
+CNI.US,D,20050727,000000,13.0387,13.2772,13.012,13.154,2756641.700936612,0
+CNI.US,D,20050728,000000,13.1224,13.5395,13.0888,13.4714,2937641.154663751,0
+CNI.US,D,20050729,000000,13.5128,13.6233,13.3511,13.4005,1733128.9490841539,0
+CNI.US,D,20050801,000000,13.3955,13.4921,13.3925,13.4645,1388482.305158389,0
+CNI.US,D,20050802,000000,13.7032,13.7643,13.4921,13.5099,5404691.032009823,0
+CNI.US,D,20050803,000000,13.3758,13.5099,13.3699,13.4212,2587546.129203301,0
+CNI.US,D,20050804,000000,13.4458,13.4971,13.3384,13.4557,2237446.03265072,0
+CNI.US,D,20050805,000000,13.2772,13.4044,13.2742,13.3334,1934462.4685943092,0
+CNI.US,D,20050808,000000,13.3758,13.6105,13.3699,13.5306,2334146.6911416296,0
+CNI.US,D,20050809,000000,13.5306,13.6184,13.4212,13.5651,1960743.9113912508,0
+CNI.US,D,20050810,000000,13.5188,13.6952,13.4921,13.5967,1869497.7197456441,0
+CNI.US,D,20050811,000000,13.5651,13.6529,13.5395,13.644,1870492.668048865,0
+CNI.US,D,20050812,000000,13.5532,13.7032,13.4921,13.6638,2229508.7590301516,0
+CNI.US,D,20050815,000000,13.5701,13.6765,13.5435,13.644,1713791.860041231,0
+CNI.US,D,20050816,000000,13.5878,13.6341,13.3679,13.4212,1747015.6281554184,0
+CNI.US,D,20050817,000000,13.3462,13.3551,13.0888,13.1451,3048223.421133794,0
+CNI.US,D,20050818,000000,13.1175,13.1254,12.9696,13.0594,3470225.5207600542,0
+CNI.US,D,20050819,000000,13.15,13.3414,13.1412,13.3226,1993469.6982445847,0
+CNI.US,D,20050822,000000,13.3226,13.4794,13.3226,13.4508,1907681.0160995405,0
+CNI.US,D,20050823,000000,13.4921,13.5306,13.2408,13.2457,1831315.4376101338,0
+CNI.US,D,20050824,000000,13.2457,13.7111,13.2457,13.5602,2910369.8346557203,0
+CNI.US,D,20050825,000000,13.5878,13.6686,13.5049,13.644,1248649.978476624,0
+CNI.US,D,20050826,000000,13.6105,13.6312,13.4596,13.4794,2363900.817924924,0
+CNI.US,D,20050829,000000,13.4794,13.6006,13.3384,13.5306,2124880.969103239,0
+CNI.US,D,20050830,000000,13.3728,13.5306,13.3187,13.3551,2560275.823413757,0
+CNI.US,D,20050831,000000,13.3828,13.4645,13.2703,13.3679,2327699.304429978,0
+CNI.US,D,20050901,000000,13.1303,13.3955,13.0928,13.3601,2130337.464385416,0
+CNI.US,D,20050902,000000,13.2141,13.4458,13.1865,13.3551,1628002.1636779008,0
+CNI.US,D,20050906,000000,13.4301,13.5049,13.2634,13.2989,1954296.5246795993,0
+CNI.US,D,20050907,000000,13.2772,13.4645,13.2457,13.4458,1603705.546395269,0
+CNI.US,D,20050908,000000,13.4508,13.5188,13.3187,13.3334,1143018.1122803118,0
+CNI.US,D,20050909,000000,13.4094,13.4409,13.295,13.4172,1064677.850460959,0
+CNI.US,D,20050912,000000,13.364,13.5099,13.2634,13.4005,1676106.5449482882,0
+CNI.US,D,20050913,000000,13.4044,13.4685,13.3758,13.4508,1546185.1609984494,0
+CNI.US,D,20050914,000000,13.4409,13.5799,13.4409,13.4754,1461382.2991906484,0
+CNI.US,D,20050915,000000,13.5188,13.5306,13.3925,13.5228,1281375.765329958,0
+CNI.US,D,20050916,000000,13.5799,13.7032,13.5228,13.6272,1801562.3250453258,0
+CNI.US,D,20050919,000000,13.6638,13.8066,13.6105,13.7682,1758915.4532756011,0
+CNI.US,D,20050920,000000,13.8195,14.132,13.8195,13.8816,2800281.492572785,0
+CNI.US,D,20050921,000000,13.8659,13.9279,13.8195,13.9211,2313323.772063737,0
+CNI.US,D,20050922,000000,13.9428,13.9506,13.7071,13.7071,2070337.314868792,0
+CNI.US,D,20050923,000000,13.6864,13.9665,13.6686,13.8796,3201950.5406344156,0
+CNI.US,D,20050926,000000,13.9506,14.0986,13.854,13.8796,2037605.442704739,0
+CNI.US,D,20050927,000000,13.7988,14.064,13.7603,13.9112,1563042.485921468,0
+CNI.US,D,20050928,000000,13.9506,14.0453,13.9211,13.9891,1625521.385339409,0
+CNI.US,D,20050929,000000,13.9891,14.1518,13.9349,14.1163,2328688.1674225805,0
+CNI.US,D,20050930,000000,14.1646,14.4791,14.0769,14.3164,2638621.156325342,0
+CNI.US,D,20051003,000000,14.342,14.3953,14.2257,14.3816,1047810.3833534763,0
+CNI.US,D,20051004,000000,14.3619,14.7907,14.3619,14.5393,3751399.331182943,0
+CNI.US,D,20051005,000000,14.5009,14.5009,14.2997,14.3273,2704580.8534774287,0
+CNI.US,D,20051006,000000,14.342,14.488,14.1932,14.3332,1973640.7132516273,0
+CNI.US,D,20051007,000000,14.4959,14.5964,14.3993,14.4673,3654695.6300366735,0
+CNI.US,D,20051010,000000,14.5679,14.6674,14.3539,14.5274,1249141.8744267588,0
+CNI.US,D,20051011,000000,14.3953,14.5323,14.3243,14.4377,1798582.5512275945,0
+CNI.US,D,20051012,000000,14.555,14.6014,14.3953,14.5009,2275137.4330544807,0
+CNI.US,D,20051013,000000,14.3579,14.3864,14.0986,14.3243,2851860.5862662983,0
+CNI.US,D,20051014,000000,14.276,14.3579,14.1202,14.3332,1985039.5144554963,0
+CNI.US,D,20051017,000000,14.417,14.421,14.1695,14.2563,2729868.362189435,0
+CNI.US,D,20051018,000000,14.2603,14.2603,13.8866,14.0186,5148313.848567394,0
+CNI.US,D,20051019,000000,14.0246,14.272,13.9467,14.2474,2414481.920659857,0
+CNI.US,D,20051020,000000,14.201,14.281,13.9665,14.0069,3128563.7217442533,0
+CNI.US,D,20051021,000000,14.0039,14.0246,13.8333,13.9891,4123807.16263,0
+CNI.US,D,20051024,000000,13.9999,14.1557,13.9279,14.0502,2413489.0007934086,0
+CNI.US,D,20051025,000000,14.1202,14.3332,14.1015,14.3194,4033058.9522452476,0
+CNI.US,D,20051026,000000,14.342,14.7611,14.2859,14.488,4493245.362443891,0
+CNI.US,D,20051027,000000,14.5009,14.7316,14.3647,14.3816,2376301.6669613197,0
+CNI.US,D,20051028,000000,14.4713,14.6093,14.3776,14.5009,1541720.5713642351,0
+CNI.US,D,20051031,000000,14.5964,14.7611,14.5718,14.6172,1544193.2359549343,0
+CNI.US,D,20051101,000000,14.6379,14.9514,14.6379,14.8301,2706557.565244046,0
+CNI.US,D,20051102,000000,14.8577,14.9553,14.838,14.913,1609164.070114318,0
+CNI.US,D,20051103,000000,14.9425,15.0973,14.9169,14.977,2213146.3727127286,0
+CNI.US,D,20051104,000000,14.9889,15.0017,14.7217,14.842,2301416.84741455,0
+CNI.US,D,20051107,000000,14.8627,15.0618,14.8627,14.9731,1921564.6525155464,0
+CNI.US,D,20051108,000000,14.8735,15.1752,14.7286,15.1367,2312825.7908029836,0
+CNI.US,D,20051109,000000,15.123,15.3044,15.0737,15.2364,1614613.4658673892,0
+CNI.US,D,20051110,000000,15.264,15.3418,15.0471,15.196,2175460.043401299,0
+CNI.US,D,20051111,000000,15.1279,15.2729,15.0471,15.2403,1660734.0358418534,0
+CNI.US,D,20051114,000000,15.2403,15.3004,15.1457,15.192,2316298.474789236,0
+CNI.US,D,20051115,000000,15.1141,15.3084,15.1141,15.2118,2804242.0156354276,0
+CNI.US,D,20051116,000000,15.1279,15.2137,15.0431,15.2078,2495313.1030020653,0
+CNI.US,D,20051117,000000,15.264,15.6535,15.2551,15.5449,3237655.087086994,0
+CNI.US,D,20051118,000000,15.5539,15.7383,15.5184,15.6179,4302330.909111081,0
+CNI.US,D,20051121,000000,15.6101,15.7067,15.4621,15.5025,2821610.5066591226,0
+CNI.US,D,20051122,000000,15.4818,15.823,15.3872,15.8102,2651515.929748745,0
+CNI.US,D,20051123,000000,15.8102,15.9679,15.6622,15.9365,2468529.622070424,0
+CNI.US,D,20051125,000000,15.8516,16.1444,15.7796,16.1444,1742055.0856973238,0
+CNI.US,D,20051128,000000,16.0143,16.2402,15.9432,16.0982,2431837.226843729,0
+CNI.US,D,20051129,000000,16.0852,16.3377,16.0685,16.2459,2712010.0036524767,0
+CNI.US,D,20051130,000000,16.1997,16.4481,16.0852,16.1069,2941113.8386500035,0
+CNI.US,D,20051201,000000,16.2135,16.3535,16.1237,16.3061,2877641.005147127,0
+CNI.US,D,20051202,000000,16.3535,16.4028,16.171,16.323,2151654.3078503157,0
+CNI.US,D,20051205,000000,16.3564,16.3722,16.2135,16.3258,2588039.0393719226,0
+CNI.US,D,20051206,000000,16.386,16.6868,16.386,16.5586,2555313.252518689,0
+CNI.US,D,20051207,000000,16.5753,16.6167,16.4236,16.4935,2126869.8514913954,0
+CNI.US,D,20051208,000000,16.4847,16.4984,16.1553,16.2716,2041075.0840356322,0
+CNI.US,D,20051209,000000,16.1839,16.2272,16.1021,16.1356,1958755.029003095,0
+CNI.US,D,20051212,000000,16.1997,16.1997,15.6949,16.0143,3118641.6226093764,0
+CNI.US,D,20051213,000000,15.7925,16.1641,15.7698,16.1237,3205918.1632262627,0
+CNI.US,D,20051214,000000,16.1237,16.1671,15.9365,15.9936,2303399.6444920874,0
+CNI.US,D,20051215,000000,15.8831,16.037,15.7748,15.9837,1995450.4668850487,0
+CNI.US,D,20051216,000000,16.1237,16.2135,15.9799,16.0103,1331459.901022423,0
+CNI.US,D,20051219,000000,16.18,16.18,15.7017,15.7017,2288030.1780410116,0
+CNI.US,D,20051220,000000,15.7975,15.823,15.5499,15.6228,2011822.9953871376,0
+CNI.US,D,20051221,000000,15.7017,16.2746,15.6781,16.1237,2100090.4274335997,0
+CNI.US,D,20051222,000000,16.2234,16.2234,16.0193,16.0271,1312116.726668882,0
+CNI.US,D,20051223,000000,16.0478,16.1997,16.0143,16.1483,1122196.2074209058,0
+CNI.US,D,20051227,000000,16.2234,16.2716,15.9432,16.0685,1123189.1272873543,0
+CNI.US,D,20051228,000000,16.0478,16.2864,16.04,16.2234,1017560.3037463011,0
+CNI.US,D,20051229,000000,16.2431,16.4236,16.1878,16.2716,860862.5383940162,0
+CNI.US,D,20051230,000000,16.2716,16.2716,16.0645,16.1276,982355.7669915489,0
+CNI.US,D,20060103,000000,16.04,16.3258,15.9038,16.2864,3149884.6220828993,0
+CNI.US,D,20060104,000000,16.3417,16.5162,16.311,16.4698,1491636.4356716694,0
+CNI.US,D,20060105,000000,16.3722,16.3811,16.2302,16.2943,1356253.485347422,0
+CNI.US,D,20060106,000000,16.311,16.316,16.1119,16.1671,2011822.9953871376,0
+CNI.US,D,20060109,000000,16.1483,16.2402,16.1099,16.1444,1377582.4994337598,0
+CNI.US,D,20060110,000000,16.1444,16.3023,16.0852,16.1908,1264016.4022722398,0
+CNI.US,D,20060111,000000,16.1957,16.2716,16.0852,16.0982,1432623.1207107755,0
+CNI.US,D,20060112,000000,16.0607,16.0735,15.7758,15.7885,1919085.9026141285,0
+CNI.US,D,20060113,000000,15.7333,15.9,15.7067,15.7618,1908670.8933106295,0
+CNI.US,D,20060117,000000,15.6781,15.823,15.6051,15.7758,2263230.508405193,0
+CNI.US,D,20060118,000000,15.5617,15.7204,15.5449,15.6368,3024422.7566751433,0
+CNI.US,D,20060119,000000,15.7511,16.1997,15.6612,16.1553,3753378.0713865343,0
+CNI.US,D,20060120,000000,16.2135,16.2539,16.1119,16.1997,2544893.1721228575,0
+CNI.US,D,20060123,000000,16.2272,16.591,16.2272,16.5506,2965905.394538129,0
+CNI.US,D,20060124,000000,16.5506,16.953,16.5241,16.8287,5105168.995536716,0
+CNI.US,D,20060125,000000,17.44,17.7329,17.3631,17.7259,10225216.575793058,0
+CNI.US,D,20060126,000000,17.6974,17.9153,17.5771,17.6648,8634410.873913024,0
+CNI.US,D,20060127,000000,17.7654,18.144,17.6648,18.1174,5051120.279907762,0
+CNI.US,D,20060130,000000,18.1686,18.6439,18.0878,18.6015,10962612.216477802,0
+CNI.US,D,20060131,000000,18.5582,18.5582,18.1292,18.2318,5982892.915727505,0
+CNI.US,D,20060201,000000,18.1342,18.4576,18.1253,18.212,4964837.67337571,0
+CNI.US,D,20060202,000000,18.0553,18.2583,17.9557,18.0316,3843139.4472156577,0
+CNI.US,D,20060203,000000,17.8886,18.286,17.8709,18.1292,3390386.2440659087,0
+CNI.US,D,20060206,000000,18.0356,18.3028,17.9961,18.2939,1926030.2563682476,0
+CNI.US,D,20060207,000000,18.1736,18.2072,17.9606,18.0316,2702095.004046705,0
+CNI.US,D,20060208,000000,18.0178,18.2732,17.8669,18.2426,2568702.964547687,0
+CNI.US,D,20060209,000000,18.351,18.5316,18.286,18.493,2979297.1350040003,0
+CNI.US,D,20060210,000000,18.4536,18.4763,18.0079,18.1736,4768460.639449904,0
+CNI.US,D,20060213,000000,18.1479,18.1559,17.8275,17.8808,3987441.434623869,0
+CNI.US,D,20060214,000000,17.8975,18.354,17.7792,18.1982,3512872.3925298797,0
+CNI.US,D,20060215,000000,18.2555,18.4309,18.1825,18.4309,4273565.6453203885,0
+CNI.US,D,20060216,000000,18.4309,18.7209,18.212,18.6942,4217039.194008503,0
+CNI.US,D,20060217,000000,18.7859,19.0028,18.565,18.9762,2843914.1846796526,0
+CNI.US,D,20060221,000000,19.0225,19.1103,18.7928,18.995,2418447.514814731,0
+CNI.US,D,20060222,000000,18.9811,19.0876,18.85,19.0028,2967896.3053632583,0
+CNI.US,D,20060223,000000,18.9269,19.0531,18.7573,18.8154,2447210.75016845,0
+CNI.US,D,20060224,000000,18.8154,18.85,18.7209,18.7859,2373325.950017334,0
+CNI.US,D,20060227,000000,18.8116,19.1744,18.8056,19.126,2898961.905485773,0
+CNI.US,D,20060228,000000,19.126,19.138,18.7622,19.0225,2114460.888707408,0
+CNI.US,D,20060301,000000,20.6356,20.6385,18.1903,19.2296,2346798.052136182,0
+CNI.US,D,20060302,000000,19.2385,19.3952,18.991,19.3184,2699865.751884957,0
+CNI.US,D,20060303,000000,19.3184,19.4238,19.1971,19.2917,2313323.772063737,0
+CNI.US,D,20060306,000000,19.2148,19.2385,18.8194,18.9663,3206661.585353041,0
+CNI.US,D,20060307,000000,18.983,18.987,18.4122,18.6646,2262993.1812870614,0
+CNI.US,D,20060308,000000,18.5532,18.5582,18.1253,18.2022,2385222.732482157,0
+CNI.US,D,20060309,000000,18.3176,18.4723,18.1736,18.2939,1620561.8570998008,0
+CNI.US,D,20060310,000000,18.0652,18.4536,17.9468,18.351,2323487.255190793,0
+CNI.US,D,20060313,000000,18.3176,18.425,18.2555,18.3116,1530311.6279759018,0
+CNI.US,D,20060314,000000,18.2515,18.5109,18.1903,18.3472,2179431.7228667918,0
+CNI.US,D,20060315,000000,18.5532,18.7967,18.4723,18.7514,4445892.517047874,0
+CNI.US,D,20060316,000000,18.8579,19.0314,18.706,18.9003,2768791.0237963647,0
+CNI.US,D,20060317,000000,18.8914,18.8914,18.4635,18.5316,2310347.0409014653,0
+CNI.US,D,20060320,000000,18.5532,18.703,18.4122,18.6676,1585846.1736397238,0
+CNI.US,D,20060321,000000,18.7573,18.8667,18.5236,18.6853,2078264.4463047946,0
+CNI.US,D,20060322,000000,18.703,19.0077,18.6311,18.9614,1699410.2423644718,0
+CNI.US,D,20060323,000000,19.0137,19.1971,18.8737,19.131,3227492.618178425,0
+CNI.US,D,20060324,000000,19.1921,19.5165,19.0117,19.1861,1498325.2063753996,0
+CNI.US,D,20060327,000000,18.9989,19.1408,18.6193,18.7376,2405055.7743489607,0
+CNI.US,D,20060328,000000,18.7622,18.7622,18.3392,18.3866,2563994.9624844203,0
+CNI.US,D,20060329,000000,18.3915,18.3915,18.0474,18.282,2280837.340765609,0
+CNI.US,D,20060330,000000,18.3392,18.5286,18.2583,18.3649,1552375.9504412254,0
+CNI.US,D,20060331,000000,18.3067,18.3964,18.2318,18.2623,2428855.4245890244,0
+CNI.US,D,20060403,000000,18.351,18.9131,18.3303,18.6015,2521095.5503196665,0
+CNI.US,D,20060404,000000,18.7928,18.7967,18.4487,18.5187,2434069.5216608364,0
+CNI.US,D,20060405,000000,18.5917,18.6676,18.425,18.639,1336171.959959435,0
+CNI.US,D,20060406,000000,18.711,18.8707,18.6163,18.8086,1325013.5285291579,0
+CNI.US,D,20060407,000000,18.854,18.9298,18.6084,18.6528,1642133.2693966036,0
+CNI.US,D,20060410,000000,18.781,18.9387,18.5532,18.8627,1472291.2328812552,0
+CNI.US,D,20060411,000000,18.9446,18.9989,18.565,18.6479,1807014.7634537567,0
+CNI.US,D,20060412,000000,18.7159,18.7544,18.3915,18.4812,1903963.9054658501,0
+CNI.US,D,20060413,000000,18.5364,18.6242,18.4309,18.6242,964751.9772865034,0
+CNI.US,D,20060417,000000,18.6528,19.1714,18.6528,18.846,1972647.7933851788,0
+CNI.US,D,20060418,000000,18.8864,19.4791,18.8864,19.3873,2180180.216085903,0
+CNI.US,D,20060419,000000,19.5205,19.5894,19.1587,19.2266,2770778.8919660337,0
+CNI.US,D,20060420,000000,19.3686,19.411,19.1487,19.1891,1786687.7971998448,0
+CNI.US,D,20060421,000000,19.4594,19.4831,18.8627,18.9565,2168269.2345627695,0
+CNI.US,D,20060424,000000,18.995,19.138,18.8116,19.0876,1864042.238681854,0
+CNI.US,D,20060425,000000,19.0876,19.1162,18.568,18.8273,3027649.9997955714,0
+CNI.US,D,20060426,000000,19.0571,19.1587,18.706,18.7967,1958755.029003095,0
+CNI.US,D,20060427,000000,18.6981,18.7376,17.8758,18.0513,3923226.1932127015,0
+CNI.US,D,20060428,000000,18.0129,18.3392,17.9882,18.1135,1658250.2148482031,0
+CNI.US,D,20060501,000000,18.3176,18.5966,18.212,18.5049,1812223.7894331354,0
+CNI.US,D,20060502,000000,18.6439,18.85,18.5582,18.8194,3313280.286105083,0
+CNI.US,D,20060503,000000,18.8194,19.0314,18.8056,18.8627,1451961.223971984,0
+CNI.US,D,20060504,000000,18.8864,19.126,18.8273,18.9703,1958014.649531676,0
+CNI.US,D,20060505,000000,19.06,19.3755,19.06,19.1921,1449731.9718102363,0
+CNI.US,D,20060508,000000,19.2641,19.274,18.7967,19.0186,1532295.4392717248,0
+CNI.US,D,20060509,000000,19.0836,19.1823,18.9811,19.1162,1294516.993837672,0
+CNI.US,D,20060510,000000,18.9535,19.1103,18.7662,18.854,2180422.6142963674,0
+CNI.US,D,20060511,000000,18.9486,18.987,18.3964,18.5187,2536470.087862874,0
+CNI.US,D,20060512,000000,18.5966,18.5966,18.0652,18.2022,1722220.0153936474,0
+CNI.US,D,20060515,000000,18.0474,18.1559,17.4015,17.7704,3096323.7455303357,0
+CNI.US,D,20060516,000000,17.7891,18.0316,17.3878,17.8591,2101332.8450396177,0
+CNI.US,D,20060517,000000,17.7555,17.9557,17.4252,17.5347,2674572.157862131,0
+CNI.US,D,20060518,000000,17.6835,17.7092,17.375,17.4371,2300426.9702035612,0
+CNI.US,D,20060519,000000,17.4519,17.7555,17.2369,17.5632,2734332.95182375,0
+CNI.US,D,20060522,000000,17.5632,17.6559,17.4124,17.5604,2307859.1630339692,0
+CNI.US,D,20060523,000000,17.6648,17.8847,17.4371,17.44,2037358.9876203279,0
+CNI.US,D,20060524,000000,17.5159,17.6392,17.163,17.3237,2385719.699524524,0
+CNI.US,D,20060525,000000,17.4292,18.2189,17.4292,18.1095,2022725.8437669254,0
+CNI.US,D,20060526,000000,18.1479,18.215,17.9813,18.1223,1223851.3230592923,0
+CNI.US,D,20060530,000000,18.1223,18.2555,17.7891,17.9113,1473780.1055715843,0
+CNI.US,D,20060531,000000,18.075,18.215,17.8808,18.0316,1607172.145070803,0
+CNI.US,D,20060601,000000,17.9064,18.0996,17.7605,18.0474,1124179.004498343,0
+CNI.US,D,20060602,000000,18.1479,18.351,17.9735,18.3067,1289061.512773882,0
+CNI.US,D,20060605,000000,18.2072,18.3067,17.8532,17.8631,1920325.277564888,0
+CNI.US,D,20060606,000000,17.6234,17.7959,17.5435,17.7062,1713296.9214357364,0
+CNI.US,D,20060607,000000,17.5632,17.8176,17.4982,17.5189,1445265.3537391492,0
+CNI.US,D,20060608,000000,17.4213,17.5111,16.3535,17.0091,3263191.079320285,0
+CNI.US,D,20060609,000000,17.302,17.5159,16.9806,17.1078,1669903.584883874,0
+CNI.US,D,20060612,000000,17.2034,17.4607,17.0969,17.1708,1663954.1794331768,0
+CNI.US,D,20060613,000000,16.9323,17.1758,16.6454,16.7263,2066120.1945372743,0
+CNI.US,D,20060614,000000,16.7223,17.1324,16.6454,16.9144,1513451.2603975236,0
+CNI.US,D,20060615,000000,17.0584,17.4164,17.0397,17.4085,1844206.1541596912,0
+CNI.US,D,20060616,000000,17.3325,17.3365,16.949,16.9855,2084216.8944108512,0
+CNI.US,D,20060619,000000,17.017,17.0477,16.6117,16.8287,1543691.1978202346,0
+CNI.US,D,20060620,000000,16.9736,17.0771,16.7854,16.8927,1648827.1111925659,0
+CNI.US,D,20060621,000000,16.9658,17.4331,16.9658,17.375,1287821.1236047368,0
+CNI.US,D,20060622,000000,17.0397,17.3631,17.0397,17.2468,1154917.937400394,0
+CNI.US,D,20060623,000000,17.1462,17.1857,16.9963,17.0771,1270213.277025835,0
+CNI.US,D,20060626,000000,17.0091,17.1196,16.9007,17.021,1127399.148089566,0
+CNI.US,D,20060627,000000,16.9776,17.1117,16.8287,16.9067,1024754.1552400902,0
+CNI.US,D,20060628,000000,16.9067,17.1295,16.7223,17.026,1214436.3331514474,0
+CNI.US,D,20060629,000000,17.1777,17.5998,17.0634,17.5958,1586592.6384218615,0
+CNI.US,D,20060630,000000,17.7181,17.8068,17.5386,17.6481,1478239.6241136668,0
+CNI.US,D,20060703,000000,17.7841,18.0228,17.6806,18.0079,602258.1312267014,0
+CNI.US,D,20060705,000000,18.0445,18.1479,17.6835,17.8226,1149218.0296892663,0
+CNI.US,D,20060706,000000,17.7259,17.8108,17.4164,17.5564,1036899.421226097,0
+CNI.US,D,20060707,000000,17.5111,17.7181,17.3414,17.5435,1203273.8448473245,0
+CNI.US,D,20060710,000000,17.6481,17.7989,17.5435,17.7743,1020291.5940427487,0
+CNI.US,D,20060711,000000,17.7654,18.0129,17.6234,17.9606,1398156.934990469,0
+CNI.US,D,20060712,000000,17.9192,17.9774,17.4982,17.5386,1321292.3610217217,0
+CNI.US,D,20060713,000000,17.4904,17.4942,17.1492,17.3414,1716517.0650269594,0
+CNI.US,D,20060714,000000,17.2468,17.3967,17.0477,17.3927,1258063.954166183,0
+CNI.US,D,20060717,000000,17.2911,17.4124,17.0397,17.1777,1220136.2408625751,0
+CNI.US,D,20060718,000000,17.1817,17.3878,17.1038,17.2201,1939668.4519183286,0
+CNI.US,D,20060719,000000,17.0771,17.5071,17.0447,17.4745,2467046.8346906127,0
+CNI.US,D,20060720,000000,17.6481,17.6481,16.8967,16.9007,2050501.230346629,0
+CNI.US,D,20060721,000000,17.0062,17.1245,16.0607,16.2509,4490768.6409794465,0
+CNI.US,D,20060724,000000,16.2666,16.4737,16.2045,16.4156,2812436.9007432563,0
+CNI.US,D,20060725,000000,16.3535,16.4323,16.2539,16.3692,2851602.974779037,0
+CNI.US,D,20060726,000000,16.3692,16.3899,15.8753,16.0685,3685937.6152918106,0
+CNI.US,D,20060727,000000,16.2716,16.5162,16.18,16.2234,2953264.1757282424,0
+CNI.US,D,20060728,000000,16.3604,16.4807,16.3495,16.3535,1387742.9399053564,0
+CNI.US,D,20060731,000000,16.4106,16.4935,16.2045,16.2903,1400883.1541946842,0
+CNI.US,D,20060801,000000,16.171,16.1839,16.032,16.1021,2590523.87458416,0
+CNI.US,D,20060802,000000,16.3456,16.3456,16.1276,16.1839,1200297.1136849523,0
+CNI.US,D,20060803,000000,16.1396,16.4885,16.1356,16.457,2583829.0185696105,0
+CNI.US,D,20060804,000000,16.6167,16.7173,16.171,16.3692,2363152.3247059137,0
+CNI.US,D,20060807,000000,16.3722,16.4777,15.9265,16.1069,1486924.3767346577,0
+CNI.US,D,20060808,000000,16.2943,16.5833,16.2234,16.4984,2039100.400705887,0
+CNI.US,D,20060809,000000,16.6709,16.734,16.2234,16.2666,3878095.500449226,0
+CNI.US,D,20060810,000000,16.2135,16.2539,15.897,16.032,2023971.3040284032,0
+CNI.US,D,20060811,000000,16.1483,16.2459,16.0528,16.1878,1470803.3744093126,0
+CNI.US,D,20060814,000000,16.2402,16.2836,15.9512,15.9837,1450225.8961973444,0
+CNI.US,D,20060815,000000,16.1237,16.3417,16.1069,16.3377,3995373.6371522048,0
+CNI.US,D,20060816,000000,16.5289,16.9569,16.5289,16.9194,2006114.9739283181,0
+CNI.US,D,20060817,000000,16.9194,17.1373,16.8455,16.949,2451670.2687104326,0
+CNI.US,D,20060818,000000,16.9323,17.0062,16.7055,16.9451,1430390.8258936682,0
+CNI.US,D,20060821,000000,16.9451,16.9451,16.7774,16.8011,1570231.2663229243,0
+CNI.US,D,20060822,000000,16.9037,17.1324,16.8563,17.1008,1348814.1929878087,0
+CNI.US,D,20060823,000000,17.1295,17.3207,17.017,17.0347,1953802.6002925916,0
+CNI.US,D,20060824,000000,17.1413,17.1462,16.7706,16.8248,2750448.8830568627,0
+CNI.US,D,20060825,000000,16.8248,17.2241,16.8248,17.163,1511956.3023963757,0
+CNI.US,D,20060828,000000,17.1708,17.5347,17.1295,17.4904,1569984.8112386137,0
+CNI.US,D,20060829,000000,17.4942,17.6392,17.2201,17.582,2193316.373501284,0
+CNI.US,D,20060830,000000,17.6806,17.7013,17.1373,17.1984,1235999.6317006585,0
+CNI.US,D,20060831,000000,17.2418,17.3504,17.0891,17.2468,1470559.9619803613,0
+CNI.US,D,20060901,000000,17.305,17.4904,17.1758,17.3838,1130382.978781043,0
+CNI.US,D,20060905,000000,17.1817,17.1906,16.9608,17.0584,2224064.434369413,0
+CNI.US,D,20060906,000000,17.0013,17.021,16.7667,16.7952,1828087.180271219,0
+CNI.US,D,20060907,000000,16.6364,16.8455,16.6167,16.6759,1579399.8011465592,0
+CNI.US,D,20060908,000000,16.6364,16.7971,16.5793,16.6454,1417739.464899116,0
+CNI.US,D,20060911,000000,16.5034,16.5546,16.1839,16.452,2499033.2562910146,0
+CNI.US,D,20060912,000000,16.5034,16.6572,16.2716,16.5664,2174719.66392988,0
+CNI.US,D,20060913,000000,16.4283,16.9274,16.3653,16.9007,2248356.994778199,0
+CNI.US,D,20060914,000000,16.9983,17.1413,16.7006,16.7499,1756439.7460295425,0
+CNI.US,D,20060915,000000,16.7263,16.8514,16.457,16.5438,1836771.9328923102,0
+CNI.US,D,20060918,000000,16.4413,16.88,16.4186,16.8406,1857602.9657177944,0
+CNI.US,D,20060919,000000,16.9194,16.9806,16.5339,16.7706,1943386.5767705059,0
+CNI.US,D,20060920,000000,16.8179,17.0013,16.5506,16.6621,1955780.326277696,0
+CNI.US,D,20060921,000000,16.7173,16.8484,16.5753,16.6117,1470059.9522826346,0
+CNI.US,D,20060922,000000,16.6454,16.734,16.4984,16.6572,1917351.5890578749,0
+CNI.US,D,20060925,000000,16.6572,16.667,16.452,16.5438,1656764.3848131332,0
+CNI.US,D,20060926,000000,16.5162,16.6828,16.465,16.6709,2134056.603456079,0
+CNI.US,D,20060927,000000,16.738,16.9361,16.6197,16.888,1645601.8965091107,0
+CNI.US,D,20060928,000000,17.017,17.302,16.9855,17.0544,1365175.565086746,0
+CNI.US,D,20060929,000000,17.0544,17.1156,16.8179,16.9144,1245176.2802718848,0
+CNI.US,D,20061002,000000,16.888,17.021,16.8011,16.9361,2314560.104359137,0
+CNI.US,D,20061003,000000,16.9274,16.9323,16.7006,16.7173,1768589.0688892948,0
+CNI.US,D,20061004,000000,16.4698,16.9736,16.4443,16.9037,2875158.1983718635,0
+CNI.US,D,20061005,000000,16.9736,17.2576,16.8406,17.2133,2151906.848245446,0
+CNI.US,D,20061006,000000,17.1008,17.1817,16.9144,17.021,2090913.7788622733,0
+CNI.US,D,20061009,000000,16.9806,17.2291,16.9007,17.0969,677884.3444632363,0
+CNI.US,D,20061010,000000,17.0723,17.0723,16.7537,16.8563,1862310.9677810604,0
+CNI.US,D,20061011,000000,16.8563,16.9411,16.5034,16.6759,2401836.6449761237,0
+CNI.US,D,20061012,000000,16.7223,16.9924,16.6079,16.9736,2785897.8464589524,0
+CNI.US,D,20061013,000000,16.9067,17.2823,16.8663,17.1777,2374811.780052404,0
+CNI.US,D,20061016,000000,17.2625,17.6135,17.2201,17.5632,1668418.7690672907,0
+CNI.US,D,20061017,000000,17.5632,17.585,17.2783,17.4716,2279603.036907182,0
+CNI.US,D,20061018,000000,17.7141,18.1736,17.6925,18.1174,4234639.9410582,0
+CNI.US,D,20061019,000000,18.1223,18.3689,17.9882,18.2022,2790611.9338329374,0
+CNI.US,D,20061020,000000,18.7573,19.0117,18.6804,18.7613,4034052.886330082,0
+CNI.US,D,20061023,000000,18.779,19.1211,18.779,18.9614,2189840.6468595713,0
+CNI.US,D,20061024,000000,19.1162,19.1162,18.9387,19.0925,3399558.8357632887,0
+CNI.US,D,20061025,000000,19.0571,19.1971,18.9811,19.1625,2611101.3527961276,0
+CNI.US,D,20061026,000000,19.2473,19.3233,19.131,19.2611,1941154.2819533986,0
+CNI.US,D,20061027,000000,19.135,19.2296,18.9269,18.987,2357702.9289529426,0
+CNI.US,D,20061030,000000,18.8964,19.1861,18.5847,19.1664,1942889.6097281387,0
+CNI.US,D,20061031,000000,19.2266,19.4199,19.1537,19.2148,2199508.1771626472,0
+CNI.US,D,20061101,000000,19.1063,19.2523,18.7662,18.9565,1798087.6126221,0
+CNI.US,D,20061102,000000,18.918,19.2838,18.779,19.2148,2261739.6072779917,0
+CNI.US,D,20061103,000000,19.2779,19.3795,19.0571,19.201,1519650.1635879916,0
+CNI.US,D,20061106,000000,19.2611,19.6023,19.2148,19.5095,1761644.7151351757,0
+CNI.US,D,20061107,000000,19.5372,19.6438,19.4238,19.5787,1414027.4253577578,0
+CNI.US,D,20061108,000000,19.5826,19.6438,19.4514,19.6161,1166081.4399229032,0
+CNI.US,D,20061109,000000,19.6211,19.6713,19.3755,19.4238,1106325.717053617,0
+CNI.US,D,20061110,000000,19.3725,19.3873,19.135,19.3045,1986777.8848854955,0
+CNI.US,D,20061113,000000,19.6693,19.6693,19.0481,19.131,2755898.278809834,0
+CNI.US,D,20061114,000000,19.27,19.27,18.7227,18.9387,2491842.4474525847,0
+CNI.US,D,20061115,000000,18.9703,19.0758,18.5413,18.8223,3271123.28184862,0
+CNI.US,D,20061116,000000,18.918,18.991,18.635,18.85,2654739.115995428,0
+CNI.US,D,20061117,000000,18.7573,18.8707,18.6726,18.711,1047810.3833534763,0
+CNI.US,D,20061120,000000,18.6942,18.9229,18.5759,18.7859,1407083.0716035385,0
+CNI.US,D,20061121,000000,18.7899,18.9101,18.5582,18.8362,1370136.1075450417,0
+CNI.US,D,20061122,000000,18.846,18.9565,18.7899,18.9417,794659.4288130384,0
+CNI.US,D,20061124,000000,18.9762,19.1891,18.9565,19.1537,943925.0013348351,0
+CNI.US,D,20061127,000000,19.1784,19.1784,18.9446,19.0442,1718500.8763229835,0
+CNI.US,D,20061128,000000,18.918,19.0787,18.6853,18.7613,2140997.914554739,0
+CNI.US,D,20061129,000000,18.8223,18.8825,18.6193,18.8007,1461382.2991906484,0
+CNI.US,D,20061130,000000,18.7613,19.0787,18.7376,18.983,1718751.38828104,0
+CNI.US,D,20061201,000000,18.9565,19.0225,18.7514,18.8362,2717718.0251112967,0
+CNI.US,D,20061204,000000,18.8964,19.1891,18.8964,19.1162,1384767.2229615713,0
+CNI.US,D,20061205,000000,19.1162,19.3558,19.1014,19.2779,2205959.6207481446,0
+CNI.US,D,20061206,000000,19.135,19.135,18.7573,18.9003,2253317.5372363944,0
+CNI.US,D,20061207,000000,18.9052,18.9269,18.7209,18.7573,2113727.6087651947,0
+CNI.US,D,20061208,000000,18.6981,18.7741,18.5413,18.6479,1808013.7686308234,0
+CNI.US,D,20061211,000000,18.6804,18.8362,18.6084,18.8086,762177.054388686,0
+CNI.US,D,20061212,000000,18.7376,18.7464,18.4359,18.4852,1346335.4430862903,0
+CNI.US,D,20061213,000000,18.5808,18.6577,18.2555,18.2692,1710318.1618364917,0
+CNI.US,D,20061214,000000,18.1903,18.5187,18.1598,18.2663,3802968.2826919914,0
+CNI.US,D,20061215,000000,18.2692,18.2732,18.0878,18.1095,1764859.787634066,0
+CNI.US,D,20061218,000000,18.1095,18.1509,17.9932,18.0129,2024463.1999785383,0
+CNI.US,D,20061219,000000,17.935,17.9961,17.582,17.7654,2879627.8590983097,0
+CNI.US,D,20061220,000000,17.7654,17.935,17.6135,17.6441,3044752.7655844144,0
+CNI.US,D,20061221,000000,17.5958,17.6185,17.4213,17.4814,2021487.4830347532,0
+CNI.US,D,20061222,000000,17.5958,17.6234,17.2133,17.3128,1963475.2016876983,0
+CNI.US,D,20061226,000000,17.2714,17.4716,17.2714,17.3927,515230.0741309683,0
+CNI.US,D,20061227,000000,17.3207,17.5889,17.2911,17.4814,2569687.770666343,0
+CNI.US,D,20061228,000000,17.4864,17.5604,17.44,17.5268,1904211.3747686476,0
+CNI.US,D,20061229,000000,17.5071,17.5268,17.3365,17.3542,1412534.495793583,0
+CNI.US,D,20070103,000000,17.3237,17.6185,17.2241,17.3168,1901732.6248672295,0
+CNI.US,D,20070104,000000,17.3237,17.3237,16.9697,16.9885,2174965.1047957046,0
+CNI.US,D,20070105,000000,16.9885,17.0544,16.7667,16.8514,1744034.8401194015,0
+CNI.US,D,20070108,000000,16.9569,17.2931,16.7903,17.163,3374767.279875163,0
+CNI.US,D,20070109,000000,17.2094,17.2971,17.1245,17.1492,2530016.615840504,0
+CNI.US,D,20070110,000000,17.0516,17.2625,17.0516,17.2094,1833052.7938217467,0
+CNI.US,D,20070111,000000,17.1817,17.3878,17.1008,17.3325,1736603.6615073795,0
+CNI.US,D,20070112,000000,17.7329,17.9192,17.6135,17.8176,2868214.8588361302,0
+CNI.US,D,20070116,000000,17.9774,18.2899,17.9508,18.1903,3451387.427196572,0
+CNI.US,D,20070117,000000,18.2318,18.2515,17.8886,18.0445,2207449.50765696,0
+CNI.US,D,20070118,000000,18.0316,18.2386,17.8561,18.1479,2468529.622070424,0
+CNI.US,D,20070119,000000,18.1292,18.3353,17.9606,18.0129,2432827.104054718,0
+CNI.US,D,20070122,000000,18.0652,18.0652,17.5919,17.6835,2808968.2736307494,0
+CNI.US,D,20070123,000000,17.6806,18.2623,17.4982,18.1982,4146376.5658855843,0
+CNI.US,D,20070124,000000,18.2988,18.3353,17.8591,18.0405,4115133.5664119604,0
+CNI.US,D,20070125,000000,18.0405,18.2022,17.9882,18.0178,2235217.794707458,0
+CNI.US,D,20070126,000000,17.9932,18.005,17.6974,17.7289,1376581.4658198203,0
+CNI.US,D,20070129,000000,17.7329,17.9843,17.6757,17.8758,2046030.5554015953,0
+CNI.US,D,20070130,000000,17.8975,17.9232,17.6688,17.8808,1737345.055197084,0
+CNI.US,D,20070131,000000,17.8176,18.5109,17.6974,18.428,3165999.539097626,0
+CNI.US,D,20070201,000000,18.3915,18.918,18.3689,18.8223,4416877.755517512,0
+CNI.US,D,20070202,000000,18.6764,18.8964,18.6133,18.6163,2359185.716332553,0
+CNI.US,D,20070205,000000,18.6311,18.8007,18.4576,18.4763,2527049.01264421,0
+CNI.US,D,20070206,000000,18.4457,18.6242,18.3728,18.425,2265214.3197012176,0
+CNI.US,D,20070207,000000,18.4723,18.5847,18.1479,18.1903,2990207.0829129936,0
+CNI.US,D,20070208,000000,18.1095,18.3176,18.0266,18.2555,2264472.926011312,0
+CNI.US,D,20070209,000000,18.2466,18.351,18.2189,18.2555,1601971.2328390155,0
+CNI.US,D,20070212,000000,18.1559,18.3777,18.0928,18.3432,1539465.9637411255,0
+CNI.US,D,20070213,000000,18.354,18.7622,18.3472,18.7622,2039584.18290833,0
+CNI.US,D,20070214,000000,18.7662,19.0264,18.7662,18.8825,2598452.0202385485,0
+CNI.US,D,20070215,000000,18.9614,19.1784,18.9417,19.0264,2942356.256256122,0
+CNI.US,D,20070216,000000,19.1014,19.1014,18.6311,18.8056,2311829.828281176,0
+CNI.US,D,20070220,000000,18.5316,18.7514,18.3777,18.6646,1984047.6088075344,0
+CNI.US,D,20070221,000000,18.6646,18.9535,18.5582,18.9003,2727137.0718929875,0
+CNI.US,D,20070222,000000,18.9131,19.0571,18.635,18.7415,2651760.3563961834,0
+CNI.US,D,20070223,000000,18.7277,18.85,18.5413,18.7209,996491.9438025844,0
+CNI.US,D,20070226,000000,18.7662,18.7928,18.561,18.6853,2243787.9406431788,0
+CNI.US,D,20070227,000000,18.4674,18.5316,17.6521,18.0129,4081407.7601629724,0
+CNI.US,D,20070228,000000,18.0011,18.0582,17.6185,17.6481,4068274.6454029507,0
+CNI.US,D,20070301,000000,17.4292,17.8442,17.3927,17.7329,4277231.030812969,0
+CNI.US,D,20070302,000000,17.585,17.8138,17.5682,17.7092,3153849.202019488,0
+CNI.US,D,20070305,000000,17.4558,17.7141,17.4213,17.5889,2797804.77110824,0
+CNI.US,D,20070306,000000,17.7447,17.7959,17.5722,17.6185,2606636.763161813,0
+CNI.US,D,20070307,000000,17.5632,17.7013,17.5347,17.5771,2140500.947512271,0
+CNI.US,D,20070308,000000,17.6441,17.9961,17.585,17.9025,2043058.8953315557,0
+CNI.US,D,20070309,000000,18.0474,18.0789,17.8847,17.9508,1726436.1215065778,0
+CNI.US,D,20070312,000000,17.8778,17.9932,17.8275,17.9843,1580638.161878832,0
+CNI.US,D,20070313,000000,17.8975,17.9153,17.5021,17.5298,2053966.8148037766,0
+CNI.US,D,20070314,000000,17.4055,17.7368,17.233,17.4164,2403574.0011877366,0
+CNI.US,D,20070315,000000,17.444,17.6688,17.4055,17.5919,2076535.2038407733,0
+CNI.US,D,20070316,000000,17.5998,17.7259,17.2468,17.5435,3391627.6474535405,0
+CNI.US,D,20070319,000000,17.6441,17.9685,17.5632,17.935,2119181.0613921117,0
+CNI.US,D,20070320,000000,17.9932,18.1559,17.9379,18.0652,1879168.2927039785,0
+CNI.US,D,20070321,000000,18.0928,18.4852,18.0316,18.4359,1667782.8540967782,0
+CNI.US,D,20070322,000000,18.4812,18.7159,18.3353,18.3432,3097321.736489116,0
+CNI.US,D,20070323,000000,18.3432,18.7277,18.3303,18.5966,2932686.697516174,0
+CNI.US,D,20070326,000000,18.6311,18.7277,18.351,18.5493,2559529.35863172,0
+CNI.US,D,20070327,000000,18.4763,18.5147,18.2022,18.2555,1160965.7220412788,0
+CNI.US,D,20070328,000000,18.0553,18.1559,17.9468,18.0228,1518164.333553022,0
+CNI.US,D,20070329,000000,18.1775,18.1865,17.7092,17.8442,3306336.94656935,0
+CNI.US,D,20070330,000000,17.7368,18.0701,17.7368,17.8029,2573659.450132036,0
+CNI.US,D,20070402,000000,17.8808,18.1292,17.8808,18.0928,1425677.7527381696,0
+CNI.US,D,20070403,000000,18.1174,18.1982,17.8926,17.8975,2144122.721611334,0
+CNI.US,D,20070404,000000,17.9508,17.9557,17.7368,17.8709,3003322.9559594467,0
+CNI.US,D,20070405,000000,17.7841,17.9508,17.6609,17.8631,2044300.298719188,0
+CNI.US,D,20070409,000000,18.212,18.8273,18.1095,18.7464,10014222.625508731,0
+CNI.US,D,20070410,000000,18.9229,18.9565,18.6981,18.8007,2954750.0057632118,0
+CNI.US,D,20070411,000000,18.8056,18.8056,18.6133,18.7327,2461592.36784541,0
+CNI.US,D,20070412,000000,18.7327,19.6241,18.6853,19.4327,5840822.208917914,0
+CNI.US,D,20070413,000000,19.3184,19.3725,19.0649,19.2562,1953054.1070735813,0
+CNI.US,D,20070416,000000,19.3608,19.7995,19.3608,19.7965,3412454.6234051785,0
+CNI.US,D,20070417,000000,19.8419,19.8616,19.6211,19.6713,2426583.575252245,0
+CNI.US,D,20070418,000000,19.7137,20.2314,19.6645,20.0845,5039087.592170153,0
+CNI.US,D,20070419,000000,19.8576,20.2107,19.8576,20.1574,5794238.141109936,0
+CNI.US,D,20070420,000000,20.4146,20.4146,19.9512,20.1219,4185544.6683583376,0
+CNI.US,D,20070423,000000,20.0134,20.2392,19.9907,20.0697,2746478.217809656,0
+CNI.US,D,20070424,000000,20.0421,20.5813,19.9819,20.0243,6300510.637855704,0
+CNI.US,D,20070425,000000,20.182,20.3625,20.0845,20.3526,5711642.218657981,0
+CNI.US,D,20070426,000000,20.2629,20.5519,20.2195,20.3526,6207780.644612,0
+CNI.US,D,20070427,000000,20.2422,20.8703,20.2135,20.8555,5760943.377704096,0
+CNI.US,D,20070430,000000,20.5153,20.7776,20.252,20.2629,5216700.570479588,0
+CNI.US,D,20070501,000000,20.3398,20.5469,20.0942,20.2008,3598169.1787246885,0
+CNI.US,D,20070502,000000,20.0745,20.464,20.05,20.3329,4708214.034848869,0
+CNI.US,D,20070503,000000,20.3892,20.7106,20.3892,20.5636,3738998.482146547,0
+CNI.US,D,20070504,000000,20.5962,20.8338,20.3862,20.7303,3290467.4704205478,0
+CNI.US,D,20070507,000000,20.8633,20.885,20.5566,20.601,4008626.4296897296,0
+CNI.US,D,20070508,000000,20.6741,21.1424,20.5764,21.1335,4038517.4759642966,0
+CNI.US,D,20070509,000000,21.0861,21.314,20.9659,21.0567,3881538.7721003713,0
+CNI.US,D,20070510,000000,20.9738,21.0073,20.6779,20.7066,3014258.259329801,0
+CNI.US,D,20070511,000000,20.6464,20.9866,20.61,20.8476,2233476.381621899,0
+CNI.US,D,20070514,000000,20.7944,20.9659,20.7747,20.9442,2097860.1610533656,0
+CNI.US,D,20070515,000000,20.9777,21.5752,20.9481,21.5368,4454807.497258092,0
+CNI.US,D,20070516,000000,21.5831,21.7192,21.4707,21.5328,3272613.1687573353,0
+CNI.US,D,20070517,000000,21.5831,22.0111,21.5457,21.9105,4501175.536535254,0
+CNI.US,D,20070518,000000,22.0032,22.1205,21.3415,21.6177,4100007.5123898364,0
+CNI.US,D,20070521,000000,20.957,21.8711,20.957,21.6068,3336091.0733526447,0
+CNI.US,D,20070522,000000,21.7498,21.7804,21.4007,21.4451,2223070.5002845787,0
+CNI.US,D,20070523,000000,21.5004,21.8749,21.5004,21.7616,2647790.7053673626,0
+CNI.US,D,20070524,000000,21.8789,21.9795,21.2647,21.2972,3520310.670671006,0
+CNI.US,D,20070525,000000,21.4204,21.9105,21.4204,21.6768,2774989.926986832,0
+CNI.US,D,20070529,000000,21.8681,21.9608,21.6728,21.7832,2733587.501260099,0
+CNI.US,D,20070530,000000,21.7705,21.9233,21.6374,21.8858,3129554.6131737283,0
+CNI.US,D,20070531,000000,21.9745,22.1688,21.9055,22.0189,2588534.992195904,0
+CNI.US,D,20070601,000000,22.1165,22.4153,22.0505,22.3403,2002144.308681212,0
+CNI.US,D,20070604,000000,22.2881,22.432,22.1569,22.4192,2606636.763161813,0
+CNI.US,D,20070605,000000,22.4409,22.574,22.1649,22.3157,3052684.968112649,0
+CNI.US,D,20070606,000000,22.2349,22.2349,21.5368,21.7616,2817640.8556304034,0
+CNI.US,D,20070607,000000,21.7705,21.8681,20.9866,21.1384,3602872.109695622,0
+CNI.US,D,20070608,000000,21.1158,21.5999,21.0644,21.5121,2602674.2116623987,0
+CNI.US,D,20070611,000000,21.5328,21.5535,21.3415,21.381,1618823.4866697013,0
+CNI.US,D,20070612,000000,21.3277,21.5121,20.9945,21.1384,2753668.012429599,0
+CNI.US,D,20070613,000000,20.9906,21.1384,20.7303,21.102,3272370.7705468703,0
+CNI.US,D,20070614,000000,21.17,21.5959,21.166,21.3642,3224512.844360894,0
+CNI.US,D,20070615,000000,21.4165,21.6965,21.4165,21.5505,1869748.2317037005,0
+CNI.US,D,20070618,000000,21.5505,21.5505,21.381,21.4954,1506748.2906354833,0
+CNI.US,D,20070619,000000,21.4954,21.5802,21.2647,21.3179,1626759.7460717822,0
+CNI.US,D,20070620,000000,21.2972,21.3514,20.749,20.818,2354724.169353698,0
+CNI.US,D,20070621,000000,20.754,21.1424,20.5923,21.1108,1745027.7599857494,0
+CNI.US,D,20070622,000000,20.9826,21.0861,20.4847,20.5764,3222528.018846484,0
+CNI.US,D,20070625,000000,20.5686,20.5726,20.1309,20.2392,4108930.6063475464,0
+CNI.US,D,20070626,000000,20.2906,20.3526,20.0331,20.1139,2714747.379259643,0
+CNI.US,D,20070627,000000,20.1139,20.2954,19.7226,20.2472,2739035.882794583,0
+CNI.US,D,20070628,000000,20.3625,20.6938,20.0331,20.4109,3020207.6647805986,0
+CNI.US,D,20070629,000000,20.5301,20.6534,20.3329,20.5389,2030907.5440349306,0
+CNI.US,D,20070702,000000,20.7223,20.885,20.5813,20.749,1277157.630779954,0
+CNI.US,D,20070703,000000,20.7776,21.1108,20.7303,20.747,1110790.306687932,0
+CNI.US,D,20070705,000000,20.9097,21.166,20.9097,21.0389,2677051.921982136,0
+CNI.US,D,20070706,000000,21.1553,21.3554,21.024,21.2647,1730646.14230889,0
+CNI.US,D,20070709,000000,21.3277,21.5881,21.2863,21.4707,1464183.570560462,0
+CNI.US,D,20070710,000000,21.3771,21.3888,21.0153,21.0901,1682796.3298704047,0
+CNI.US,D,20070711,000000,21.0023,21.6097,20.9777,21.5575,2559281.8893290227,0
+CNI.US,D,20070712,000000,21.7281,21.8789,21.5072,21.8651,2455635.8628654066,0
+CNI.US,D,20070713,000000,21.8365,22.2566,21.8365,22.0465,3803466.2639528452,0
+CNI.US,D,20070716,000000,21.8789,22.1786,21.8178,22.0465,2742758.0645206063,0
+CNI.US,D,20070717,000000,22.0899,22.2989,22.0396,22.1284,2283070.649801202,0
+CNI.US,D,20070718,000000,22.6667,23.5887,22.6667,23.3914,12559116.811849171,0
+CNI.US,D,20070719,000000,23.3717,23.4308,22.9477,23.1617,3638334.2579376358,0
+CNI.US,D,20070720,000000,23.07,23.1587,22.8106,23.0266,3275093.947095827,0
+CNI.US,D,20070723,000000,23.1223,23.424,23.0749,23.276,3275346.487490756,0
+CNI.US,D,20070724,000000,22.3562,22.7052,22.1284,22.2211,7091680.140968771,0
+CNI.US,D,20070725,000000,22.0613,22.4478,21.4797,21.7379,5761972.809434757,0
+CNI.US,D,20070726,000000,21.2311,21.6206,21.1069,21.2578,7075993.224141732,0
+CNI.US,D,20070727,000000,21.1158,21.4954,20.7854,21.0467,4789041.160317231,0
+CNI.US,D,20070730,000000,20.9984,21.453,20.9481,21.2578,3347001.0212616376,0
+CNI.US,D,20070731,000000,21.2863,21.5959,20.9984,21.028,3423614.0690539423,0
+CNI.US,D,20070801,000000,20.8703,21.309,20.6464,21.0813,4021275.762247308,0
+CNI.US,D,20070802,000000,21.2044,21.5072,21.0861,21.3731,2597710.626548744,0
+CNI.US,D,20070803,000000,21.3001,21.3367,20.9738,21.0418,4919459.511309437,0
+CNI.US,D,20070806,000000,21.0714,21.1424,20.5192,20.6652,3307079.3544776416,0
+CNI.US,D,20070807,000000,20.8979,21.5417,20.7106,21.3041,3669575.2289743866,0
+CNI.US,D,20070808,000000,21.385,21.9795,21.385,21.8011,3343322.450929233,0
+CNI.US,D,20070809,000000,21.2607,21.8651,21.0931,21.2824,3890456.794965749,0
+CNI.US,D,20070810,000000,20.9738,21.6137,20.8436,21.5959,3386671.161869091,0
+CNI.US,D,20070813,000000,21.7616,21.9341,21.4372,21.4797,1772056.6817832147,0
+CNI.US,D,20070814,000000,21.2923,21.453,20.3103,20.4019,3518080.404290772,0
+CNI.US,D,20070815,000000,20.1703,20.6317,19.8419,19.8666,3171955.029859143,0
+CNI.US,D,20070816,000000,19.7876,20.0371,18.4635,19.7059,8533493.095090594,0
+CNI.US,D,20070817,000000,20.394,20.5469,19.7611,20.0134,4050118.106640572,0
+CNI.US,D,20070820,000000,19.833,20.473,19.83,20.2549,2498287.8057273636,0
+CNI.US,D,20070821,000000,20.2836,20.5873,20.0894,20.1446,1838253.706053534,0
+CNI.US,D,20070822,000000,20.4286,21.102,20.4286,20.8663,2775483.8513738397,0
+CNI.US,D,20070823,000000,21.1553,21.174,20.5331,20.747,1862809.9632603005,0
+CNI.US,D,20070824,000000,20.8416,21.1957,20.8269,21.1335,1654530.0615590527,0
+CNI.US,D,20070827,000000,21.1335,21.1621,20.7992,20.9097,1125665.848751799,0
+CNI.US,D,20070828,000000,20.6494,20.7263,20.2235,20.2679,2124636.5424558013,0
+CNI.US,D,20070829,000000,20.4413,20.6385,20.187,20.5596,2187606.3236055914,0
+CNI.US,D,20070830,000000,20.3714,20.8555,20.3073,20.4373,2400350.8149410537,0
+CNI.US,D,20070831,000000,20.8269,21.4047,20.7697,21.2351,1816192.4262434694,0
+CNI.US,D,20070904,000000,21.2735,21.5417,21.17,21.4293,1259061.9451248639,0
+CNI.US,D,20070905,000000,21.2578,21.381,21.0113,21.3277,1625769.8688606932,0
+CNI.US,D,20070906,000000,21.3415,21.6728,21.0606,21.5288,1394933.7487438866,0
+CNI.US,D,20070907,000000,21.3603,21.4115,20.9689,21.244,1633702.071388928,0
+CNI.US,D,20070910,000000,21.1513,21.6374,20.9531,21.2696,2847140.413581695,0
+CNI.US,D,20070911,000000,21.5121,21.8365,21.455,21.7409,2800778.4596151523,0
+CNI.US,D,20070912,000000,21.7281,22.1116,21.6374,22.083,2483657.704529321,0
+CNI.US,D,20070913,000000,22.0929,22.6667,22.0929,22.571,2494072.7138329195,0
+CNI.US,D,20070914,000000,22.4242,22.643,22.3719,22.5267,3903885.0472960332,0
+CNI.US,D,20070917,000000,22.5503,22.713,22.294,22.4567,1976361.86136351,0
+CNI.US,D,20070918,000000,22.4695,23.3668,22.4449,23.2475,2947067.300974647,0
+CNI.US,D,20070919,000000,23.0966,23.1913,22.9122,22.9516,2692674.943046527,0
+CNI.US,D,20070920,000000,23.002,23.0384,22.6135,22.8264,2404565.9068356985,0
+CNI.US,D,20070921,000000,22.9339,22.9339,22.2181,22.3157,3371053.2118969318,0
+CNI.US,D,20070924,000000,22.3769,22.643,22.1569,22.3433,4218775.53600163,0
+CNI.US,D,20070925,000000,22.2683,22.5573,22.1284,22.504,3397582.1239965707,0
+CNI.US,D,20070926,000000,22.578,22.9793,22.4153,22.8403,3003599.8375972505,0
+CNI.US,D,20070927,000000,23.0444,23.1617,22.9901,23.1133,3735531.8834711136,0
+CNI.US,D,20070928,000000,23.1824,23.284,22.9566,22.9901,1360966.5585029204,0
+CNI.US,D,20071001,000000,22.9379,23.1587,22.85,23.0936,2624984.9892121335,0
+CNI.US,D,20071002,000000,23.002,23.0828,22.7476,22.853,1854125.2106393094,0
+CNI.US,D,20071003,000000,22.7249,22.787,22.5267,22.5503,1464854.9831769008,0
+CNI.US,D,20071004,000000,22.6411,22.6411,22.2388,22.2989,2763087.0592113906,0
+CNI.US,D,20071005,000000,22.4922,22.8403,22.2852,22.7525,3735531.8834711136,0
+CNI.US,D,20071008,000000,22.7013,22.9044,22.437,22.8264,1109552.9601740453,0
+CNI.US,D,20071009,000000,22.5898,22.7052,22.2852,22.4616,4189263.8074288005,0
+CNI.US,D,20071010,000000,22.5169,22.5267,21.9006,22.0929,2241910.622284934,0
+CNI.US,D,20071011,000000,22.3433,22.4242,21.6698,21.9479,3168478.288999044,0
+CNI.US,D,20071012,000000,21.8898,22.1116,21.7705,21.9194,2031758.473317774,0
+CNI.US,D,20071015,000000,21.9844,21.9844,21.3731,21.4914,2664410.7031721487,0
+CNI.US,D,20071016,000000,21.453,21.453,20.8743,20.9314,3933389.676339557,0
+CNI.US,D,20071017,000000,21.2479,21.6581,20.9984,21.24,4696556.607939351,0
+CNI.US,D,20071018,000000,21.1907,21.9439,21.17,21.6137,3607093.286900885,0
+CNI.US,D,20071019,000000,21.6698,21.8049,21.1207,21.3228,3683709.377348549,0
+CNI.US,D,20071022,000000,20.9264,21.2251,20.7854,21.2251,3298898.668428223,0
+CNI.US,D,20071023,000000,21.174,21.2824,20.744,20.8663,6126698.950311736,0
+CNI.US,D,20071024,000000,20.9481,21.453,20.6582,21.3968,6294810.730144677,0
+CNI.US,D,20071025,000000,21.4599,21.6847,21.3277,21.5121,4532420.56444585,0
+CNI.US,D,20071026,000000,21.6847,21.7537,21.24,21.4954,2054710.2369304544,0
+CNI.US,D,20071029,000000,21.5881,21.8947,21.4115,21.8829,2216126.1465304596,0
+CNI.US,D,20071030,000000,21.8602,21.8602,21.4874,21.6925,1899501.3442685085,0
+CNI.US,D,20071031,000000,22.0032,22.6085,21.9006,22.5829,3795774.4311982025,0
+CNI.US,D,20071101,000000,22.364,22.4449,21.7458,21.8296,2792845.242868431,0
+CNI.US,D,20071102,000000,22.1412,22.4103,21.9391,22.2772,3736272.262942332,0
+CNI.US,D,20071105,000000,21.9144,22.2299,21.6798,22.0032,2796613.0644248445,0
+CNI.US,D,20071106,000000,22.1649,22.1915,21.8415,22.0032,1730897.6684854326,0
+CNI.US,D,20071107,000000,22.1245,22.1245,21.2213,21.2479,3557007.1227714466,0
+CNI.US,D,20071108,000000,21.1957,21.592,21.024,21.5288,3594952.0777888247,0
+CNI.US,D,20071109,000000,21.2351,21.3041,21.0113,21.0644,2554818.3139131945,0
+CNI.US,D,20071112,000000,20.7647,20.8081,20.2906,20.4373,5948680.284620615,0
+CNI.US,D,20071113,000000,20.605,20.8476,20.2906,20.601,2917680.3212717525,0
+CNI.US,D,20071114,000000,20.9354,20.9354,20.2352,20.2549,3034142.012119227,0
+CNI.US,D,20071115,000000,20.1653,20.2314,19.5865,19.6515,4871431.196423135,0
+CNI.US,D,20071116,000000,19.5944,19.8035,19.3608,19.555,3962639.7365511786,0
+CNI.US,D,20071119,000000,19.3992,19.3992,19.0077,19.0836,3600396.4024495636,0
+CNI.US,D,20071120,000000,19.1014,19.3271,18.8116,19.0531,4074599.31168164,0
+CNI.US,D,20071121,000000,18.9003,18.9003,18.4635,18.635,3300582.2710617534,0
+CNI.US,D,20071123,000000,18.706,19.0137,18.706,18.8223,1251943.1457965726,0
+CNI.US,D,20071126,000000,19.0442,19.2296,18.6726,18.6981,4022992.8340898925,0
+CNI.US,D,20071127,000000,18.8273,19.0403,18.5917,18.9298,6592389.52405992,0
+CNI.US,D,20071128,000000,18.9703,19.7925,18.9614,19.69,5038729.573056031,0
+CNI.US,D,20071129,000000,19.4642,19.5677,19.1921,19.2877,3455103.5236118766,0
+CNI.US,D,20071130,000000,19.6713,19.8666,19.4831,19.7798,2674697.920950453,0
+CNI.US,D,20071203,000000,19.766,19.766,19.2385,19.411,3323444.7834504247,0
+CNI.US,D,20071204,000000,19.1447,19.5047,18.9565,19.4484,3372539.041931901,0
+CNI.US,D,20071205,000000,19.5402,19.7995,19.4878,19.6269,2441754.254886374,0
+CNI.US,D,20071206,000000,19.6269,20.464,19.5451,20.328,3496263.5511281453,0
+CNI.US,D,20071207,000000,20.473,20.7106,20.1524,20.182,3352724.255997254,0
+CNI.US,D,20071210,000000,20.1022,20.61,20.0667,20.61,4220572.731102045,0
+CNI.US,D,20071211,000000,20.6701,21.0418,20.046,20.2679,12084955.485573841,0
+CNI.US,D,20071212,000000,20.3447,20.7588,19.9769,20.1958,2834345.033566865,0
+CNI.US,D,20071213,000000,19.9819,19.9859,19.6368,19.8232,3568663.535462678,0
+CNI.US,D,20071214,000000,19.9907,19.9947,19.3873,19.4878,3593203.5651741605,0
+CNI.US,D,20071217,000000,19.3795,19.83,19.3608,19.5589,2446282.740283236,0
+CNI.US,D,20071218,000000,19.907,19.907,19.1211,19.2178,2808314.1027279804,0
+CNI.US,D,20071219,000000,18.9565,19.5787,18.7859,19.0531,3595392.2485978506,0
+CNI.US,D,20071220,000000,19.0442,19.2838,18.6282,18.8362,1954563.2641330396,0
+CNI.US,D,20071221,000000,18.8362,19.0225,18.7514,18.9565,4739623.366148973,0
+CNI.US,D,20071224,000000,19.138,19.2957,19.0876,19.2562,1618823.4866697013,0
+CNI.US,D,20071226,000000,19.3873,19.3873,19.0975,19.1784,1146701.7537050492,0
+CNI.US,D,20071227,000000,19.2799,19.3006,19.0876,19.1537,2269933.4781673346,0
+CNI.US,D,20071228,000000,19.1014,19.3608,19.0876,19.1921,1636252.8308006853,0
+CNI.US,D,20071231,000000,19.0442,19.1714,18.918,18.9298,1585446.5715689575,0
+CNI.US,D,20080102,000000,18.9298,19.1664,18.6242,18.7159,2017022.8934004384,0
+CNI.US,D,20080103,000000,18.6133,18.8914,18.6133,18.7514,2153396.7351541608,0
+CNI.US,D,20080104,000000,18.7376,18.7464,18.3915,18.5187,3531215.547487767,0
+CNI.US,D,20080107,000000,18.5759,18.846,18.1342,18.2466,3059048.1746927244,0
+CNI.US,D,20080108,000000,18.215,18.4033,17.9064,17.9153,2736058.137413825,0
+CNI.US,D,20080109,000000,17.7447,18.0445,17.6688,17.7743,3435472.3112173793,0
+CNI.US,D,20080110,000000,17.5889,18.3146,17.4982,18.1292,3784623.099297131,0
+CNI.US,D,20080111,000000,18.0513,18.0513,17.5632,17.582,3549816.3139331173,0
+CNI.US,D,20080114,000000,17.6609,18.1342,17.6609,18.0553,2434810.9153506416,0
+CNI.US,D,20080115,000000,18.1775,18.1943,17.8631,18.075,2970491.6903868197,0
+CNI.US,D,20080116,000000,17.9113,18.3728,17.7605,17.9153,2847755.029964792,0
+CNI.US,D,20080117,000000,18.0266,18.215,17.4904,17.5682,3463181.773597462,0
+CNI.US,D,20080118,000000,17.7555,17.9468,17.3128,17.7959,3881179.7387676635,0
+CNI.US,D,20080122,000000,16.8967,17.7792,16.8967,17.6521,4456562.095183274,0
+CNI.US,D,20080123,000000,17.9311,18.779,17.1935,18.7573,8762989.432629883,0
+CNI.US,D,20080124,000000,18.8737,19.7571,18.8737,19.3913,6531360.957030921,0
+CNI.US,D,20080125,000000,19.6368,19.8873,19.2877,19.5235,4388141.904062027,0
+CNI.US,D,20080128,000000,19.6111,19.8074,19.1714,19.7965,3889619.05052283,0
+CNI.US,D,20080129,000000,20.0293,20.3674,19.9682,20.3132,2980267.742064346,0
+CNI.US,D,20080130,000000,20.3674,20.473,19.9108,20.1396,3277638.6211966644,0
+CNI.US,D,20080131,000000,19.4642,20.536,19.4642,20.3447,3754626.5743033714,0
+CNI.US,D,20080201,000000,20.2796,21.0684,20.2352,21.0191,3691157.7976742405,0
+CNI.US,D,20080204,000000,21.1957,21.1957,20.605,20.7944,3478727.7140594823,0
+CNI.US,D,20080205,000000,20.5686,20.5686,19.9769,20.0243,4423896.147218843,0
+CNI.US,D,20080206,000000,20.1309,20.2756,19.9158,20.1446,2599555.4899164215,0
+CNI.US,D,20080207,000000,20.0293,20.3398,19.8734,20.1022,2777972.743459923,0
+CNI.US,D,20080208,000000,20.2008,20.5519,20.1653,20.4591,2041075.0840356322,0
+CNI.US,D,20080211,000000,20.3358,20.7944,20.2057,20.7303,1855118.1305056575,0
+CNI.US,D,20080212,000000,20.8506,21.24,20.7352,20.9027,2180435.799136191,0
+CNI.US,D,20080213,000000,21.0389,21.1256,20.8269,20.9659,2385953.983987397,0
+CNI.US,D,20080214,000000,21.0714,21.1158,20.7776,20.9225,2293733.128407499,0
+CNI.US,D,20080215,000000,21.0113,21.1463,20.749,21.1108,1935940.1848816872,0
+CNI.US,D,20080219,000000,21.3228,21.3228,20.5686,20.6602,4122412.612255812,0
+CNI.US,D,20080220,000000,20.6385,21.2607,20.5566,21.17,3434148.7561349436,0
+CNI.US,D,20080221,000000,21.0684,21.2251,20.7776,20.8633,2440022.98398548,0
+CNI.US,D,20080222,000000,20.8436,21.0744,20.7106,21.0606,2743747.941731695,0
+CNI.US,D,20080225,000000,20.9906,21.6206,20.9866,21.6206,3308632.122930618,0
+CNI.US,D,20080226,000000,21.5328,22.2723,21.5328,22.1945,2939826.7954319804,0
+CNI.US,D,20080227,000000,22.0347,22.2852,21.8947,21.9676,3202158.455417541,0
+CNI.US,D,20080228,000000,21.9006,22.154,21.7804,21.9006,3164763.2068023267,0
+CNI.US,D,20080229,000000,21.6847,21.8296,21.24,21.2863,3356461.650999974,0
+CNI.US,D,20080303,000000,21.2923,21.5072,21.024,21.4451,2502498.8407481625,0
+CNI.US,D,20080304,000000,21.1907,21.3474,20.6149,20.9442,4428528.082897923,0
+CNI.US,D,20080305,000000,21.2578,21.7804,21.1158,21.6728,3208151.472261857,0
+CNI.US,D,20080306,000000,21.4954,21.5161,20.7223,20.744,3344369.1243737643,0
+CNI.US,D,20080307,000000,20.7146,21.03,20.3103,20.5331,3055909.168577818,0
+CNI.US,D,20080310,000000,20.5764,20.8081,20.2175,20.2993,4125370.0732675414,0
+CNI.US,D,20080311,000000,20.5519,20.9906,20.4059,20.7815,3547831.488418707,0
+CNI.US,D,20080312,000000,20.739,20.9738,20.3526,20.3892,4589703.622724436,0
+CNI.US,D,20080313,000000,20.2135,20.5035,20.1022,20.3575,7768509.698239944,0
+CNI.US,D,20080314,000000,20.187,20.4345,19.6408,19.7965,9531958.70800464,0
+CNI.US,D,20080317,000000,19.267,19.3686,18.9101,18.9535,9723602.384405818,0
+CNI.US,D,20080318,000000,19.2779,20.1219,18.9614,19.9819,9859366.680868875,0
+CNI.US,D,20080319,000000,20.2175,20.2235,19.0688,19.1823,6930429.5489767585,0
+CNI.US,D,20080320,000000,19.0137,19.4751,18.854,19.2266,4444191.672700673,0
+CNI.US,D,20080324,000000,19.4998,19.6812,19.267,19.4554,2937641.154663751,0
+CNI.US,D,20080325,000000,19.4671,20.3023,19.4671,20.1169,3159054.171125021,0
+CNI.US,D,20080326,000000,20.3447,20.3447,19.5677,19.7708,3189057.7956478847,0
+CNI.US,D,20080327,000000,19.9198,19.9907,19.6023,19.6438,2573633.080452188,0
+CNI.US,D,20080328,000000,19.8666,20.0371,19.6111,19.7265,4060891.1350582927,0
+CNI.US,D,20080331,000000,19.7876,19.7876,19.1971,19.4878,2970148.8845493947,0
+CNI.US,D,20080401,000000,19.6318,20.0745,19.5826,20.0293,4581013.799011013,0
+CNI.US,D,20080402,000000,20.1653,20.2756,20.0815,20.2175,2293484.644886315,0
+CNI.US,D,20080403,000000,20.2472,20.5566,20.0134,20.5262,2713499.8905613935,0
+CNI.US,D,20080404,000000,20.5873,20.8042,20.3447,20.6582,2905906.259239892,0
+CNI.US,D,20080407,000000,20.7588,20.8269,20.2796,20.4551,4060405.3244188763,0
+CNI.US,D,20080408,000000,20.3329,20.61,20.2709,20.5813,2306874.3569152127,0
+CNI.US,D,20080409,000000,20.3989,20.3989,19.3952,19.5894,4401941.3603463555,0
+CNI.US,D,20080410,000000,19.6269,19.6605,19.3144,19.6605,2796995.424781942,0
+CNI.US,D,20080411,000000,19.6161,19.6408,19.2877,19.4554,3141557.8885761304,0
+CNI.US,D,20080414,000000,19.5402,19.6438,19.3725,19.4998,1571264.754927431,0
+CNI.US,D,20080415,000000,19.5826,19.6852,19.3647,19.6713,3050515.5548397023,0
+CNI.US,D,20080416,000000,19.9315,20.9689,19.9315,20.8801,6321112.457310648,0
+CNI.US,D,20080417,000000,20.8594,20.8594,20.2756,20.394,3241930.01787034,0
+CNI.US,D,20080418,000000,20.7026,21.2893,20.7026,21.0861,5590058.724618062,0
+CNI.US,D,20080421,000000,21.1069,21.1867,20.7697,20.9531,2605947.0946132177,0
+CNI.US,D,20080422,000000,20.2265,21.2518,20.046,20.6819,6072404.793816959,0
+CNI.US,D,20080423,000000,20.9057,20.9057,20.3812,20.536,3051777.242596363,0
+CNI.US,D,20080424,000000,20.6652,21.174,20.4059,21.166,2907977.293322952,0
+CNI.US,D,20080425,000000,21.7152,21.7152,20.957,21.381,3844557.3246142343,0
+CNI.US,D,20080428,000000,21.3554,21.6698,21.3474,21.5161,2189512.0400805576,0
+CNI.US,D,20080429,000000,21.3928,21.6374,21.0744,21.1867,3182140.8257921007,0
+CNI.US,D,20080430,000000,21.2044,21.5575,21.0389,21.1296,3277391.151893867,0
+CNI.US,D,20080501,000000,21.2735,21.4372,20.7146,21.3691,4559636.102438925,0
+CNI.US,D,20080502,000000,21.5505,22.1284,21.5032,22.0159,5214566.654852468,0
+CNI.US,D,20080505,000000,22.0159,22.0159,21.45,21.7971,2178372.8788009235,0
+CNI.US,D,20080506,000000,21.7971,22.2526,21.6374,22.1786,2377259.0891817412,0
+CNI.US,D,20080507,000000,22.1619,22.4863,21.6374,21.7064,3097946.495056678,0
+CNI.US,D,20080508,000000,21.6847,22.0702,21.5802,22.0584,1813398.2544027606,0
+CNI.US,D,20080509,000000,21.8532,22.1362,21.7832,22.0318,3322821.039101249,0
+CNI.US,D,20080512,000000,22.0702,22.4902,21.8365,22.4616,2657002.8515846157,0
+CNI.US,D,20080513,000000,22.4656,22.4735,21.9647,22.0702,4857769.673848463,0
+CNI.US,D,20080514,000000,22.2723,22.571,22.1008,22.4035,2771686.617482319,0
+CNI.US,D,20080515,000000,22.5376,22.9901,22.3482,22.9743,2770707.896674281,0
+CNI.US,D,20080516,000000,23.3559,23.3559,22.7476,22.9339,3105378.6878870856,0
+CNI.US,D,20080519,000000,23.0227,23.5926,22.9606,23.0936,2958658.803684744,0
+CNI.US,D,20080520,000000,23.0936,23.137,22.7614,22.8717,3142261.7561831363,0
+CNI.US,D,20080521,000000,22.9566,23.1262,22.3196,22.3433,4066042.3505858434,0
+CNI.US,D,20080522,000000,22.4656,22.9122,22.3769,22.7387,3485902.2954026284,0
+CNI.US,D,20080523,000000,22.8057,22.8057,22.1412,22.3019,3292271.765050067,0
+CNI.US,D,20080527,000000,22.4035,22.4863,21.9982,22.3906,2179947.960059902,0
+CNI.US,D,20080528,000000,22.3482,22.7476,22.3482,22.6579,3306663.524911592,0
+CNI.US,D,20080529,000000,22.72,23.1301,22.72,23.0532,3852995.622151115,0
+CNI.US,D,20080530,000000,23.0789,23.0789,22.432,22.7525,4663485.986811619,0
+CNI.US,D,20080602,000000,22.4528,22.504,21.9519,22.225,4711141.069307004,0
+CNI.US,D,20080603,000000,22.1008,22.3196,21.3554,21.4165,5631905.378027567,0
+CNI.US,D,20080604,000000,21.45,21.5999,21.174,21.3041,3283764.5006585075,0
+CNI.US,D,20080605,000000,21.3001,21.8651,21.3001,21.8572,2788884.7198058898,0
+CNI.US,D,20080606,000000,21.6294,21.7616,21.0567,21.098,4962410.648615401,0
+CNI.US,D,20080609,000000,21.3554,21.3642,20.8506,21.0113,4742215.708517275,0
+CNI.US,D,20080610,000000,20.9137,20.9689,20.4887,20.7627,6630007.900735057,0
+CNI.US,D,20080611,000000,20.7066,20.7066,19.5707,19.8112,10688287.423274906,0
+CNI.US,D,20080612,000000,20.1574,20.1574,19.8873,19.9355,5451427.232585872,0
+CNI.US,D,20080613,000000,20.046,20.3329,19.83,20.0036,3818045.6542282654,0
+CNI.US,D,20080616,000000,19.9198,20.8633,19.8152,20.7146,8456232.975924827,0
+CNI.US,D,20080617,000000,20.8633,21.0714,19.9552,20.1446,7475296.100550341,0
+CNI.US,D,20080618,000000,20.1052,20.1396,19.8112,19.9682,7327934.216066668,0
+CNI.US,D,20080619,000000,20.1052,20.4176,19.8823,20.2629,3332970.323169795,0
+CNI.US,D,20080620,000000,20.2107,20.2392,19.8774,19.9435,4600479.693797517,0
+CNI.US,D,20080623,000000,19.8823,19.9859,19.6476,19.7708,3209783.349754277,0
+CNI.US,D,20080624,000000,19.7848,20.1052,19.6812,19.7177,8937270.703318184,0
+CNI.US,D,20080625,000000,19.9315,20.323,19.8576,20.1653,3621840.023221172,0
+CNI.US,D,20080626,000000,20.0942,20.0942,19.5332,19.5787,3657901.5745694856,0
+CNI.US,D,20080627,000000,19.6368,19.7453,19.2473,19.345,3148902.8586195023,0
+CNI.US,D,20080630,000000,19.135,19.55,19.135,19.3913,4415536.958721506,0
+CNI.US,D,20080701,000000,19.2296,19.2296,18.6311,19.0571,2371926.328551014,0
+CNI.US,D,20080702,000000,19.3401,19.4908,18.2772,18.3689,5634646.81050858,0
+CNI.US,D,20080703,000000,18.4605,18.6853,18.351,18.5532,3240746.424934637,0
+CNI.US,D,20080707,000000,18.7227,18.7227,18.1479,18.3116,4198491.1669228505,0
+CNI.US,D,20080708,000000,18.357,19.4406,18.354,19.3755,5138042.858284272,0
+CNI.US,D,20080709,000000,19.274,19.8666,19.0481,19.1014,5773755.999432595,0
+CNI.US,D,20080710,000000,19.1891,19.4908,18.9535,19.2266,4288846.874765942,0
+CNI.US,D,20080711,000000,19.0442,19.4031,18.781,19.0137,4678114.05957289,0
+CNI.US,D,20080714,000000,19.126,19.274,18.5966,18.7662,3612152.208549168,0
+CNI.US,D,20080715,000000,18.6311,19.1162,18.351,19.0028,6142238.805463038,0
+CNI.US,D,20080716,000000,19.1143,19.7453,18.779,19.7137,4663800.394532424,0
+CNI.US,D,20080717,000000,19.7798,20.3762,19.7748,20.2836,6495603.671218847,0
+CNI.US,D,20080718,000000,20.5153,20.8771,20.1791,20.6385,6453570.401613733,0
+CNI.US,D,20080721,000000,20.6178,20.9531,20.3892,20.5469,5350882.686154462,0
+CNI.US,D,20080722,000000,20.2709,21.3771,20.2679,21.3554,7322406.725492639,0
+CNI.US,D,20080723,000000,21.5457,21.731,21.1621,21.7015,5136005.293410366,0
+CNI.US,D,20080724,000000,21.6965,21.9144,21.3474,21.3603,4709537.589931305,0
+CNI.US,D,20080725,000000,21.6068,21.6177,21.0813,21.4874,4396567.016758984,0
+CNI.US,D,20080728,000000,21.4599,21.4599,20.8633,20.8801,3913518.0941714677,0
+CNI.US,D,20080729,000000,21.6511,21.6511,20.9225,21.381,6579646.8834045855,0
+CNI.US,D,20080730,000000,21.5201,21.7537,21.2351,21.453,4928382.605267248,0
+CNI.US,D,20080731,000000,21.4204,21.6294,20.8387,21.2735,3989271.0847147503,0
+CNI.US,D,20080801,000000,21.1513,21.5674,20.9057,21.2184,4590242.17272345,0
+CNI.US,D,20080804,000000,21.4047,21.4421,20.9354,20.9984,2324915.274773935,0
+CNI.US,D,20080805,000000,21.0793,21.9272,20.9531,21.7458,4824502.294340859,0
+CNI.US,D,20080806,000000,21.6965,21.7567,21.3771,21.7458,2918599.203190989,0
+CNI.US,D,20080807,000000,21.3001,21.7705,21.0714,21.2084,2542046.260922653,0
+CNI.US,D,20080808,000000,21.1867,21.6028,21.1463,21.3771,2739654.556051526,0
+CNI.US,D,20080811,000000,21.3771,21.6511,21.1207,21.244,3996674.879428538,0
+CNI.US,D,20080812,000000,21.3041,21.3041,20.5813,20.7066,6508714.473172967,0
+CNI.US,D,20080813,000000,20.4463,21.0073,20.0894,20.8555,5803259.614257733,0
+CNI.US,D,20080814,000000,20.8387,21.1867,20.7146,20.8042,3617346.0212518503,0
+CNI.US,D,20080815,000000,21.024,21.024,20.5389,20.5813,3828029.620688917,0
+CNI.US,D,20080818,000000,20.7697,20.8436,20.4286,20.5104,2933698.887533265,0
+CNI.US,D,20080819,000000,20.5104,20.5389,19.8961,19.9642,3058597.861699134,0
+CNI.US,D,20080820,000000,20.1653,20.1653,19.5677,19.7453,4944232.811265407,0
+CNI.US,D,20080821,000000,19.7019,20.2796,19.4998,20.1446,6252185.156962368,0
+CNI.US,D,20080822,000000,20.2549,20.5232,20.1022,20.4768,4260906.170578244,0
+CNI.US,D,20080825,000000,20.4373,20.4373,20.0912,20.2756,3665692.8007327025,0
+CNI.US,D,20080826,000000,20.3201,20.605,20.2392,20.4176,4077285.9763661833,0
+CNI.US,D,20080827,000000,20.5686,20.7944,20.2993,20.7854,2602812.1453720573,0
+CNI.US,D,20080828,000000,20.9945,21.2044,20.6899,21.1621,2530194.104069935,0
+CNI.US,D,20080829,000000,20.9984,21.3928,20.8771,21.1867,2963986.49322334,0
+CNI.US,D,20080902,000000,21.3771,22.0189,20.8979,21.2351,7327461.590267075,0
+CNI.US,D,20080903,000000,21.2351,21.2824,20.749,21.0861,3814832.6101661474,0
+CNI.US,D,20080904,000000,21.0537,21.0537,20.187,20.394,4720332.931155027,0
+CNI.US,D,20080905,000000,20.3103,20.4551,19.6555,20.4019,5997444.92210459,0
+CNI.US,D,20080908,000000,20.5873,21.0153,20.5104,20.7263,5744759.49383449,0
+CNI.US,D,20080909,000000,20.7066,21.2213,20.0371,20.1741,5675568.496688229,0
+CNI.US,D,20080910,000000,20.4246,21.1513,20.252,20.7223,7630379.230123966,0
+CNI.US,D,20080911,000000,20.7776,21.381,20.4887,21.381,6843050.572295939,0
+CNI.US,D,20080912,000000,21.0567,21.3327,20.7263,21.2134,6912324.735355489,0
+CNI.US,D,20080915,000000,20.3447,21.5032,20.3447,21.1296,7233252.866517407,0
+CNI.US,D,20080916,000000,20.6178,21.309,20.0628,21.0113,8551472.145623744,0
+CNI.US,D,20080917,000000,20.4887,20.9393,20.1486,20.2993,8030485.367548156,0
+CNI.US,D,20080918,000000,20.5469,21.5575,20.2422,21.1296,9929649.991289956,0
+CNI.US,D,20080919,000000,21.3928,22.1284,19.8112,21.3367,10278827.149048652,0
+CNI.US,D,20080922,000000,21.3771,21.3771,20.5153,20.6652,5576616.273229468,0
+CNI.US,D,20080923,000000,20.8703,21.3554,20.5686,20.7066,7022853.24824745,0
+CNI.US,D,20080924,000000,20.9689,21.028,20.0972,20.1623,5364120.26541519,0
+CNI.US,D,20080925,000000,20.3674,21.0684,20.1623,20.6415,4799824.330919516,0
+CNI.US,D,20080926,000000,20.1653,20.7854,20.1653,20.7854,4140780.1084566754,0
+CNI.US,D,20080929,000000,20.2906,20.5192,18.9565,19.411,7044125.466100345,0
+CNI.US,D,20080930,000000,19.3647,19.7748,18.9535,19.2877,5794305.079527942,0
+CNI.US,D,20081001,000000,19.2957,19.5372,18.9417,19.2434,6065333.662756031,0
+CNI.US,D,20081002,000000,19.0077,19.0077,17.7654,17.9813,7928605.095412874,0
+CNI.US,D,20081003,000000,18.3146,18.7464,17.3504,17.6688,8266409.8216484515,0
+CNI.US,D,20081006,000000,17.2468,17.6274,15.6101,17.5021,10584692.107733812,0
+CNI.US,D,20081007,000000,17.6559,18.0513,16.7263,16.7903,8436540.910423141,0
+CNI.US,D,20081008,000000,16.1444,17.2714,15.894,16.875,10988541.725471139,0
+CNI.US,D,20081009,000000,17.375,17.6392,15.6328,16.1483,8032516.847111443,0
+CNI.US,D,20081010,000000,15.5449,16.7667,14.5166,16.1957,13488738.29032933,0
+CNI.US,D,20081013,000000,16.9451,17.5347,16.4737,17.4558,3282332.4242015197,0
+CNI.US,D,20081014,000000,18.568,19.0186,16.5664,17.017,9062129.108745795,0
+CNI.US,D,20081015,000000,16.3456,16.953,15.0658,15.2344,6488541.668124098,0
+CNI.US,D,20081016,000000,15.7471,16.0271,14.3579,15.8783,9221609.889535727,0
+CNI.US,D,20081017,000000,15.3961,16.5881,15.2265,16.0103,6558846.277132796,0
+CNI.US,D,20081020,000000,16.2431,16.7263,15.6405,16.7084,5699521.2939149495,0
+CNI.US,D,20081021,000000,16.5369,16.7499,15.8398,16.0528,5141854.291234205,0
+CNI.US,D,20081022,000000,15.7244,16.1641,15.3124,15.9562,6417904.39546254,0
+CNI.US,D,20081023,000000,15.8319,16.5162,15.4129,16.4807,11705986.674949251,0
+CNI.US,D,20081024,000000,15.2807,16.2716,14.6014,15.7204,9115540.895185648,0
+CNI.US,D,20081027,000000,15.5272,15.8398,14.7404,14.7483,6707853.223948815,0
+CNI.US,D,20081028,000000,15.0588,16.2184,14.4289,16.1523,5794788.861730486,0
+CNI.US,D,20081029,000000,15.9602,17.8591,15.7845,16.742,8428834.878610088,0
+CNI.US,D,20081030,000000,17.3542,17.7013,17.1373,17.6047,7482220.169935331,0
+CNI.US,D,20081031,000000,17.3414,18.075,16.9806,17.444,8583005.211575095,0
+CNI.US,D,20081103,000000,17.5998,18.1371,17.5998,17.7516,4783669.859385118,0
+CNI.US,D,20081104,000000,18.2357,18.846,18.2357,18.7514,4126128.7086711167,0
+CNI.US,D,20081105,000000,18.711,18.7277,17.5189,17.5632,4992586.690275464,0
+CNI.US,D,20081106,000000,17.5534,17.6234,16.6117,16.7774,4916504.078734681,0
+CNI.US,D,20081107,000000,17.0516,17.3277,16.6868,17.3277,5698796.127720328,0
+CNI.US,D,20081110,000000,17.6974,17.7959,17.1038,17.3128,3297587.283967225,0
+CNI.US,D,20081111,000000,17.1295,17.3237,16.6167,17.017,4507780.127107407,0
+CNI.US,D,20081112,000000,16.5409,16.5713,15.2176,15.3744,6799219.093372124,0
+CNI.US,D,20081113,000000,15.4,16.0735,14.488,16.0685,10948055.139008382,0
+CNI.US,D,20081114,000000,15.8566,15.9679,14.8657,14.8923,6879440.730423368,0
+CNI.US,D,20081117,000000,14.9967,15.3241,14.5353,14.9081,6215308.173977136,0
+CNI.US,D,20081118,000000,14.7562,15.1664,14.6556,14.9425,7202285.7344633015,0
+CNI.US,D,20081119,000000,14.8124,15.0184,13.7159,14.1282,9359275.845599806,0
+CNI.US,D,20081120,000000,13.7899,13.9299,12.8236,12.9134,9374091.54877497,0
+CNI.US,D,20081121,000000,13.4409,13.5267,12.2606,13.29,8776395.372154064,0
+CNI.US,D,20081124,000000,13.364,14.4417,13.364,14.1883,6660296.520643517,0
+CNI.US,D,20081125,000000,14.6172,14.7818,13.7456,14.1823,5983876.707627876,0
+CNI.US,D,20081126,000000,13.9467,14.1133,13.3384,13.9842,6004741.209662213,0
+CNI.US,D,20081128,000000,14.0838,14.206,13.7071,14.206,1621217.0422209562,0
+CNI.US,D,20081201,000000,14.1784,14.5009,12.878,12.9548,7261697.6372766765,0
+CNI.US,D,20081202,000000,13.3551,13.5345,12.9548,13.2545,5992924.55045532,0
+CNI.US,D,20081203,000000,12.7794,13.8748,12.7794,13.8195,8678219.02581255,0
+CNI.US,D,20081204,000000,13.6055,14.2169,13.0978,13.2545,5354048.061949116,0
+CNI.US,D,20081205,000000,13.0464,13.7416,12.9134,13.7239,6477530.298369658,0
+CNI.US,D,20081208,000000,14.3619,14.6763,13.9349,14.2563,7296180.050492166,0
+CNI.US,D,20081209,000000,13.8579,14.1469,13.4005,13.5878,4331510.988249436,0
+CNI.US,D,20081210,000000,13.7682,14.2386,13.6105,14.1133,4176899.4702568175,0
+CNI.US,D,20081211,000000,14.2474,14.5047,13.4458,13.6638,7110565.902799617,0
+CNI.US,D,20081212,000000,13.3107,13.5049,12.9863,13.3679,4871656.35291983,0
+CNI.US,D,20081215,000000,13.6233,13.854,13.1904,13.6558,4301029.666834648,0
+CNI.US,D,20081216,000000,13.7771,14.7858,13.6736,14.7257,5746306.176976848,0
+CNI.US,D,20081217,000000,14.4496,15.7294,14.421,15.2472,6227993.004180541,0
+CNI.US,D,20081218,000000,15.3084,15.3241,14.1252,14.3332,5315519.9313209215,0
+CNI.US,D,20081219,000000,14.3993,14.488,13.854,13.9802,5279955.347014975,0
+CNI.US,D,20081222,000000,14.201,14.2257,13.7929,14.0216,3128883.2005572896,0
+CNI.US,D,20081223,000000,14.1163,14.2139,13.7328,13.8748,2802002.6212891145,0
+CNI.US,D,20081224,000000,13.7525,14.2218,13.7525,14.0453,1189099.1277350034,0
+CNI.US,D,20081226,000000,14.272,14.276,13.9665,14.2603,1045349.8893842145,0
+CNI.US,D,20081229,000000,14.276,14.281,13.7416,13.9842,2189543.4808526384,0
+CNI.US,D,20081230,000000,13.8993,14.5501,13.8993,14.5236,3263097.7712225304,0
+CNI.US,D,20081231,000000,14.6645,14.9208,14.4791,14.8281,3364406.0241497466,0
+CNI.US,D,20090102,000000,14.842,15.3922,14.7661,15.2965,2979794.102046468,0
+CNI.US,D,20090105,000000,15.4257,15.9365,15.0973,15.8102,6259043.302147937,0
+CNI.US,D,20090106,000000,16.0271,16.6286,16.0193,16.5034,6162698.6343342755,0
+CNI.US,D,20090107,000000,16.3604,16.3899,15.7294,15.8634,5675749.027572919,0
+CNI.US,D,20090108,000000,15.6584,16.1483,15.6584,16.0902,3970950.2425627643,0
+CNI.US,D,20090109,000000,16.2569,16.2569,15.4858,15.6278,4003450.872919304,0
+CNI.US,D,20090112,000000,15.6949,15.6949,14.5393,14.7364,5065566.807565655,0
+CNI.US,D,20090113,000000,14.6843,14.9593,14.1932,14.3776,5001838.391012289,0
+CNI.US,D,20090114,000000,14.3164,14.3164,13.574,13.7328,4615496.212226503,0
+CNI.US,D,20090115,000000,13.4754,14.0069,13.1096,13.8945,5240360.25857312,0
+CNI.US,D,20090116,000000,14.2336,14.5393,13.7564,13.854,6796655.149120543,0
+CNI.US,D,20090120,000000,13.1787,13.2989,12.3859,12.3977,9070056.240181798,0
+CNI.US,D,20090121,000000,12.4795,13.012,12.4667,12.9923,6869525.730817595,0
+CNI.US,D,20090122,000000,12.8877,13.0594,12.5436,12.878,6112809.228585011,0
+CNI.US,D,20090123,000000,13.0347,13.7416,12.8276,13.5849,10558650.020492077,0
+CNI.US,D,20090126,000000,13.7682,14.0769,13.5395,13.7821,5049845.407311177,0
+CNI.US,D,20090127,000000,13.7771,14.417,13.7771,14.35,5294303.495482882,0
+CNI.US,D,20090128,000000,14.7316,14.9425,14.5087,14.7779,6133254.858397939,0
+CNI.US,D,20090129,000000,14.769,14.7779,14.3312,14.3953,3437899.335977587,0
+CNI.US,D,20090130,000000,14.4377,14.4752,13.9349,14.1163,5614696.119301146,0
+CNI.US,D,20090202,000000,13.7643,14.1045,13.6765,13.8619,3132772.728328079,0
+CNI.US,D,20090203,000000,13.9536,14.3647,13.7929,14.2947,3414898.889879157,0
+CNI.US,D,20090204,000000,14.2336,14.7956,14.2218,14.4713,3936872.502510374,0
+CNI.US,D,20090205,000000,14.3864,14.834,14.1883,14.7611,4069038.3518987577,0
+CNI.US,D,20090206,000000,14.6724,15.5272,14.5206,15.2777,6091123.209602838,0
+CNI.US,D,20090209,000000,15.2551,15.4287,14.8538,15.3518,3586745.022059458,0
+CNI.US,D,20090210,000000,15.0618,15.264,14.2652,14.56,5545106.534302506,0
+CNI.US,D,20090211,000000,14.7167,14.7167,14.2139,14.3904,4391515.194639806,0
+CNI.US,D,20090212,000000,14.2169,14.421,13.8333,14.421,6263874.024644065,0
+CNI.US,D,20090213,000000,14.5136,14.7217,14.346,14.414,2852784.539277867,0
+CNI.US,D,20090217,000000,13.8333,13.8333,13.4044,13.5099,5425201.571803785,0
+CNI.US,D,20090218,000000,13.7071,13.7643,13.3107,13.4714,4192650.282846604,0
+CNI.US,D,20090219,000000,13.5128,13.5849,13.0888,13.1628,4567014.54169125,0
+CNI.US,D,20090220,000000,13.0594,13.4301,12.941,13.2318,5701165.342028808,0
+CNI.US,D,20090223,000000,13.3511,13.4645,12.5683,12.6254,4952303.961721787,0
+CNI.US,D,20090224,000000,12.7103,13.6903,12.7103,13.5306,5463652.621829608,0
+CNI.US,D,20090225,000000,13.3758,13.4172,12.8533,13.1717,7579042.534640817,0
+CNI.US,D,20090226,000000,13.2111,13.4794,13.0258,13.1096,5319399.316907247,0
+CNI.US,D,20090227,000000,12.8947,13.3019,12.6797,13.0425,5094586.640188249,0
+CNI.US,D,20090302,000000,12.661,12.9814,12.2883,12.3691,7494401.94778565,0
+CNI.US,D,20090303,000000,12.4767,12.5613,12.1552,12.3237,6187673.763762551,0
+CNI.US,D,20090304,000000,12.6215,13.2457,12.4096,12.9291,9349106.27716213,0
+CNI.US,D,20090305,000000,12.7794,12.7794,11.9569,12.1453,7186496.38157223,0
+CNI.US,D,20090306,000000,12.169,12.5733,11.8544,12.3178,7035886.969599099,0
+CNI.US,D,20090309,000000,12.0842,12.446,11.9255,12.028,7923438.666608525,0
+CNI.US,D,20090310,000000,12.0792,12.8316,12.0792,12.8098,9755384.94809694,0
+CNI.US,D,20090311,000000,13.0209,13.3187,12.7744,13.1342,5694743.310778418,0
+CNI.US,D,20090312,000000,13.1717,13.8195,12.9084,13.7298,5773332.056118954,0
+CNI.US,D,20090313,000000,13.7298,13.7949,13.3137,13.4596,6070537.617643178,0
+CNI.US,D,20090316,000000,13.3828,14.3194,13.3384,13.9575,7060639.985185939,0
+CNI.US,D,20090317,000000,14.0591,14.1202,13.644,14.0355,6908085.30221797,0
+CNI.US,D,20090318,000000,13.8993,14.3579,13.4596,14.2336,7326898.699025087,0
+CNI.US,D,20090319,000000,14.6428,14.6674,14.0729,14.1252,5959658.185166101,0
+CNI.US,D,20090320,000000,14.0403,14.1735,13.5267,13.6765,5352711.322026856,0
+CNI.US,D,20090323,000000,14.2139,14.694,13.9575,14.694,5064264.551070734,0
+CNI.US,D,20090324,000000,14.6231,14.8281,14.2169,14.4713,5812410.907367698,0
+CNI.US,D,20090325,000000,14.7167,14.9682,14.0335,14.5136,8314073.017891327,0
+CNI.US,D,20090326,000000,14.6507,15.4257,14.6507,15.4,8186413.341093804,0
+CNI.US,D,20090327,000000,15.0294,15.264,14.8577,15.0471,4698124.589669025,0
+CNI.US,D,20090330,000000,14.0886,14.4919,13.8491,14.1606,6580115.452330433,0
+CNI.US,D,20090331,000000,14.3194,14.5166,14.139,14.2997,5440983.825165652,0
+CNI.US,D,20090401,000000,14.2425,14.5847,14.0335,14.3904,7681866.02993821,0
+CNI.US,D,20090402,000000,14.9041,15.7204,14.8035,15.3635,8577627.825332362,0
+CNI.US,D,20090403,000000,15.1998,15.8516,15.1092,15.7244,6842856.856571224,0
+CNI.US,D,20090406,000000,15.2926,15.4858,14.8577,15.0973,6440438.301072097,0
+CNI.US,D,20090407,000000,14.698,15.1141,14.5935,14.9465,4698197.613397751,0
+CNI.US,D,20090408,000000,14.9731,15.3665,14.7858,15.3418,7365536.365246421,0
+CNI.US,D,20090409,000000,16.0103,16.2746,15.823,16.2302,7580628.772302847,0
+CNI.US,D,20090413,000000,16.4323,16.5713,16.0241,16.5073,5256626.29413743,0
+CNI.US,D,20090414,000000,16.457,16.465,15.8783,15.9976,9233414.37812118,0
+CNI.US,D,20090415,000000,16.1199,16.5034,15.9512,16.4698,4890517.7735078,0
+CNI.US,D,20090416,000000,16.5241,16.742,16.2135,16.596,3409639.1529770545,0
+CNI.US,D,20090417,000000,16.6709,17.0397,16.4847,16.8406,3688781.4838365554,0
+CNI.US,D,20090420,000000,16.5369,16.5369,15.8349,15.9,3730535.8433668916,0
+CNI.US,D,20090421,000000,15.7589,16.5073,15.6575,16.3564,4764655.29181069,0
+CNI.US,D,20090422,000000,16.0645,16.6237,15.823,16.1839,5038404.008932277,0
+CNI.US,D,20090423,000000,15.8398,16.8061,15.8398,16.7223,5853128.735638069,0
+CNI.US,D,20090424,000000,16.7173,16.875,16.3535,16.4443,5529782.707681921,0
+CNI.US,D,20090427,000000,15.9976,16.4156,15.8605,16.032,4166161.939484923,0
+CNI.US,D,20090428,000000,15.8753,16.171,15.682,15.9265,4797980.481770225,0
+CNI.US,D,20090429,000000,16.3258,16.5122,16.0645,16.3377,3040225.2944060387,0
+CNI.US,D,20090430,000000,16.5409,16.7952,16.1997,16.3023,2994326.83827291,0
+CNI.US,D,20090501,000000,16.3258,17.163,16.2135,16.8248,5450018.483153272,0
+CNI.US,D,20090504,000000,17.017,17.6441,16.9924,17.4864,3368848.300978059,0
+CNI.US,D,20090505,000000,17.4607,17.5564,16.8455,17.0447,4074183.4821155895,0
+CNI.US,D,20090506,000000,17.233,17.4647,16.8514,17.4213,3616522.475867141,0
+CNI.US,D,20090507,000000,17.4558,17.5682,16.949,17.1373,3957633.5542625925,0
+CNI.US,D,20090508,000000,17.3798,17.5485,17.0891,17.2911,4246877.500923475,0
+CNI.US,D,20090511,000000,17.1462,17.1462,16.4935,16.5467,4410079.449220743,0
+CNI.US,D,20090512,000000,16.742,16.7774,16.1908,16.3456,5291826.774018336,0
+CNI.US,D,20090513,000000,16.1199,16.1199,15.3201,15.4346,6925672.864427743,0
+CNI.US,D,20090514,000000,15.2887,15.7698,15.2887,15.4257,5327640.856063954,0
+CNI.US,D,20090515,000000,15.4621,15.9602,15.4287,15.7668,5048585.747991388,0
+CNI.US,D,20090518,000000,15.8783,16.2746,15.8516,16.2539,3139569.006187974,0
+CNI.US,D,20090519,000000,16.2836,16.4737,16.1671,16.2746,5117029.266137024,0
+CNI.US,D,20090520,000000,16.4807,17.2911,16.4807,16.7291,5845940.969454998,0
+CNI.US,D,20090521,000000,16.6079,16.6079,16.0814,16.2272,4208516.716339947,0
+CNI.US,D,20090522,000000,16.4323,16.81,16.3456,16.6946,4700438.021962549,0
+CNI.US,D,20090526,000000,16.5369,17.4479,16.3495,17.2527,6367192.458547054,0
+CNI.US,D,20090527,000000,17.2094,17.4292,16.6828,16.7854,3700491.650105769,0
+CNI.US,D,20090528,000000,16.888,17.092,16.5162,17.0013,3320612.071308631,0
+CNI.US,D,20090529,000000,17.0584,17.5998,17.0584,17.5268,5153886.978971713,0
+CNI.US,D,20090601,000000,17.5485,18.075,17.4519,17.8926,4854280.762366928,0
+CNI.US,D,20090602,000000,18.005,18.3176,17.7141,18.0405,4599526.32845074,0
+CNI.US,D,20090603,000000,17.8364,17.8364,17.1078,17.3542,4246563.093202671,0
+CNI.US,D,20090604,000000,17.5268,17.8108,17.2625,17.7743,3729803.5776431644,0
+CNI.US,D,20090605,000000,17.7221,17.8847,17.4015,17.5632,3794837.2933467096,0
+CNI.US,D,20090608,000000,17.444,17.8275,17.2064,17.7062,3708712.904893446,0
+CNI.US,D,20090609,000000,17.8325,18.1401,17.7013,17.8275,3384405.3978430303,0
+CNI.US,D,20090610,000000,17.8709,17.9774,17.3237,17.6185,3467334.998166332,0
+CNI.US,D,20090611,000000,17.6708,17.8226,17.2911,17.4607,3958523.0238467217,0
+CNI.US,D,20090612,000000,17.2034,17.6806,17.1156,17.6096,3640718.685522813,0
+CNI.US,D,20090615,000000,17.233,17.3661,16.6709,16.953,3528229.6883594175,0
+CNI.US,D,20090616,000000,17.092,17.44,17.026,17.0861,6011225.108238276,0
+CNI.US,D,20090617,000000,17.0347,17.2133,16.8129,17.0347,4117760.392207602,0
+CNI.US,D,20090618,000000,16.9776,17.1117,16.667,16.8927,3646060.574119819,0
+CNI.US,D,20090619,000000,16.9658,17.3878,16.9658,17.302,3582016.735627263,0
+CNI.US,D,20090622,000000,17.1038,17.1038,16.5339,16.5339,3923306.3164705317,0
+CNI.US,D,20090623,000000,16.5162,16.745,15.9639,16.3337,5022479.764986904,0
+CNI.US,D,20090624,000000,16.6522,17.1935,16.6522,16.8218,4695988.645605132,0
+CNI.US,D,20090625,000000,16.7123,17.4607,16.6522,17.4164,3612935.1851955173,0
+CNI.US,D,20090626,000000,17.3661,17.7891,17.1038,17.5722,3676758.938283611,0
+CNI.US,D,20090629,000000,17.4904,17.7555,17.3089,17.4647,2413678.6596443774,0
+CNI.US,D,20090630,000000,17.4794,17.6688,17.1245,17.3237,3211121.103895023,0
+CNI.US,D,20090701,000000,17.444,17.7792,17.3967,17.4164,1317230.4161136332,0
+CNI.US,D,20090702,000000,17.2714,17.4124,16.7971,16.884,2591634.4437911375,0
+CNI.US,D,20090706,000000,16.6976,16.8179,16.3337,16.8061,3436157.9228922287,0
+CNI.US,D,20090707,000000,16.5881,16.8061,15.6859,15.7204,6948932.950450508,0
+CNI.US,D,20090708,000000,15.8319,15.9837,15.2887,15.6575,5018103.412358212,0
+CNI.US,D,20090709,000000,15.7017,15.8279,15.4287,15.5617,4155032.9203899545,0
+CNI.US,D,20090710,000000,15.5449,15.9177,15.4346,15.7758,3011628.3908786997,0
+CNI.US,D,20090713,000000,15.8349,16.0775,15.5272,16.0528,2988971.7648360804,0
+CNI.US,D,20090714,000000,16.316,16.591,16.2746,16.5438,3666253.663537717,0
+CNI.US,D,20090715,000000,16.738,17.3365,16.7223,17.2754,3534197.3497423716,0
+CNI.US,D,20090716,000000,17.1857,17.6609,17.0634,17.5958,3617124.9216288007,0
+CNI.US,D,20090717,000000,17.5298,17.8482,17.4164,17.6342,2395258.424083818,0
+CNI.US,D,20090720,000000,17.6974,18.1479,17.6974,18.0356,3175570.718647487,0
+CNI.US,D,20090721,000000,18.5019,18.6853,18.3067,18.428,7629624.6515942365,0
+CNI.US,D,20090722,000000,18.3432,18.7514,18.2189,18.42,2816620.55186572,0
+CNI.US,D,20090723,000000,18.4891,19.0442,18.3609,18.706,4668106.766087851,0
+CNI.US,D,20090724,000000,18.561,18.9003,18.4152,18.5236,6682612.369285584,0
+CNI.US,D,20090727,000000,18.4359,18.6193,18.1174,18.4033,5793845.638568274,0
+CNI.US,D,20090728,000000,18.2899,18.6616,18.286,18.5364,3076520.1159987394,0
+CNI.US,D,20090729,000000,18.2583,18.5413,18.1174,18.5109,2442684.2932085614,0
+CNI.US,D,20090730,000000,18.7277,19.4908,18.7277,19.3401,5292414.006503198,0
+CNI.US,D,20090731,000000,19.4514,19.9315,19.2562,19.6713,3971271.749812674,0
+CNI.US,D,20090803,000000,20.0056,20.2796,19.9435,20.0815,4225665.12195928,0
+CNI.US,D,20090804,000000,19.8576,20.4985,19.8576,20.2796,3408706.0719994074,0
+CNI.US,D,20090805,000000,20.4019,20.4019,19.83,20.2235,5686645.79064219,0
+CNI.US,D,20090806,000000,20.3161,20.3487,19.7965,19.8734,3790314.893260667,0
+CNI.US,D,20090807,000000,19.766,20.4847,19.766,20.3023,3185408.6376506877,0
+CNI.US,D,20090810,000000,20.1919,20.2135,19.7521,19.8873,1744845.200664086,0
+CNI.US,D,20090811,000000,19.5865,19.694,19.3184,19.6438,3060302.7629201803,0
+CNI.US,D,20090812,000000,19.5677,20.0845,19.5205,19.8823,2523717.305023076,0
+CNI.US,D,20090813,000000,19.9435,20.1022,19.6318,19.9986,2143995.9443046264,0
+CNI.US,D,20090814,000000,20.046,20.0845,19.5451,19.7965,2891518.556252314,0
+CNI.US,D,20090817,000000,19.2098,19.2098,18.9131,19.1625,2877202.8627749747,0
+CNI.US,D,20090818,000000,19.1143,19.4671,19.1143,19.407,3085288.034533121,0
+CNI.US,D,20090819,000000,19.201,19.8262,18.9387,19.69,3238285.930965375,0
+CNI.US,D,20090820,000000,19.5894,19.8576,19.5894,19.6812,2705391.214022113,0
+CNI.US,D,20090821,000000,19.7679,20.0184,19.6318,19.9248,3316973.0554958982,0
+CNI.US,D,20090824,000000,19.9729,20.1653,19.6111,19.7107,2621520.4189734724,0
+CNI.US,D,20090825,000000,19.8112,20.187,19.8112,20.0036,3689608.0718766237,0
+CNI.US,D,20090826,000000,20.0331,20.1653,19.6762,19.8823,4163462.0899605565,0
+CNI.US,D,20090827,000000,19.8035,20.0845,19.416,20.0056,3383640.6771286363,0
+CNI.US,D,20090828,000000,20.0894,20.2679,19.8488,19.9198,2722290.1219015764,0
+CNI.US,D,20090831,000000,19.5629,19.5757,19.1823,19.4671,3737458.898533495,0
+CNI.US,D,20090901,000000,19.4238,19.7177,18.983,19.0787,3180986.6451915046,0
+CNI.US,D,20090902,000000,18.9762,18.991,18.5286,18.7928,3532506.647579636,0
+CNI.US,D,20090903,000000,18.9387,19.6438,18.8086,19.6111,3071094.0472701574,0
+CNI.US,D,20090904,000000,19.5894,20.0628,19.5372,20.0134,2575416.076494192,0
+CNI.US,D,20090908,000000,20.3487,20.4985,20.182,20.2549,3817275.862421739,0
+CNI.US,D,20090909,000000,20.3073,20.3329,19.766,19.8449,4558367.315152958,0
+CNI.US,D,20090910,000000,19.8961,20.2954,19.8419,20.2175,4209448.783099207,0
+CNI.US,D,20090911,000000,20.2472,20.3892,20.0894,20.2107,3236221.9964115205,0
+CNI.US,D,20090914,000000,19.9277,20.2679,19.8488,20.0745,3089994.008159314,0
+CNI.US,D,20090915,000000,20.1486,20.7193,19.9819,20.6741,4999373.840169182,0
+CNI.US,D,20090916,000000,20.7223,20.8771,20.5232,20.6582,3715678.557235181,0
+CNI.US,D,20090917,000000,20.5389,20.9097,20.5389,20.6356,6084960.818276683,0
+CNI.US,D,20090918,000000,20.6317,20.7303,20.536,20.5764,2374041.988245878,0
+CNI.US,D,20090921,000000,20.394,20.4768,20.0293,20.1309,2427443.632501167,0
+CNI.US,D,20090922,000000,20.3812,20.4345,20.1169,20.1574,2214464.856702932,0
+CNI.US,D,20090923,000000,20.3447,20.3447,19.9031,19.9248,2315424.218482005,0
+CNI.US,D,20090924,000000,19.9907,20.0942,19.3311,19.4908,3246477.7734177443,0
+CNI.US,D,20090925,000000,19.4484,19.6693,19.1971,19.3094,2177697.4093106384,0
+CNI.US,D,20090928,000000,19.4594,19.9986,19.3795,19.8074,2606286.8577951826,0
+CNI.US,D,20090929,000000,19.8823,19.9315,19.6368,19.7404,1852219.494164243,0
+CNI.US,D,20090930,000000,19.9395,20.05,19.5135,19.7611,4219613.28044465,0
+CNI.US,D,20091001,000000,19.7404,19.9011,19.2779,19.3094,3866899.54293615,0
+CNI.US,D,20091002,000000,19.0975,19.3952,18.8914,19.1625,2689977.1219591335,0
+CNI.US,D,20091005,000000,19.3686,19.7453,19.0481,19.6812,2935004.186683545,0
+CNI.US,D,20091006,000000,19.8488,20.3201,19.7848,20.1259,2990553.945624264,0
+CNI.US,D,20091007,000000,20.1219,20.3625,19.9729,20.2679,3136362.047436575,0
+CNI.US,D,20091008,000000,20.4847,20.7026,20.2314,20.6415,3545246.2455796106,0
+CNI.US,D,20091009,000000,20.7193,20.9027,20.5962,20.7944,2248272.8146465225,0
+CNI.US,D,20091012,000000,20.7992,20.9225,20.3358,20.5686,1412100.4102952762,0
+CNI.US,D,20091013,000000,20.7854,20.9481,20.3358,20.5064,1893736.5265763472,0
+CNI.US,D,20091014,000000,20.9531,21.2479,20.6741,21.2044,2962343.459327868,0
+CNI.US,D,20091015,000000,20.9659,21.1867,20.8633,21.024,2034799.1002426932,0
+CNI.US,D,20091016,000000,20.9176,21.2972,20.7303,21.2538,2391287.7588367118,0
+CNI.US,D,20091019,000000,21.3514,21.4244,21.2084,21.4165,3653997.847740386,0
+CNI.US,D,20091020,000000,21.2923,21.3228,20.9314,21.1553,2462436.197599148,0
+CNI.US,D,20091021,000000,20.7854,21.2184,20.5262,21.0023,5000457.025478126,0
+CNI.US,D,20091022,000000,20.8506,21.0153,20.5331,20.8436,3155714.3497561943,0
+CNI.US,D,20091023,000000,20.6899,20.7263,20.1347,20.2866,3433305.940599692,0
+CNI.US,D,20091026,000000,20.323,20.7146,20.1446,20.2195,2804219.702829425,0
+CNI.US,D,20091027,000000,20.2314,20.2549,19.5451,19.6762,3020961.2290918417,0
+CNI.US,D,20091028,000000,19.5629,19.9031,18.9733,19.0531,4614004.296880814,0
+CNI.US,D,20091029,000000,19.138,19.7611,19.06,19.6318,2957889.011878218,0
+CNI.US,D,20091030,000000,19.5677,19.7521,19.3608,19.4554,4477386.028479653,0
+CNI.US,D,20091102,000000,19.6555,19.7226,19.1823,19.6241,4581941.808896428,0
+CNI.US,D,20091103,000000,20.2679,20.4413,20.0203,20.1623,7403946.846534085,0
+CNI.US,D,20091104,000000,20.4985,20.7992,20.2906,20.3358,3818381.3605365856,0
+CNI.US,D,20091105,000000,20.4591,20.7854,20.4591,20.7854,2142108.4837618163,0
+CNI.US,D,20091106,000000,20.6356,20.9826,20.4463,20.818,1862093.9250318569,0
+CNI.US,D,20091109,000000,21.1463,21.6374,21.1108,21.6028,2999713.3524818206,0
+CNI.US,D,20091110,000000,21.5881,21.7537,21.4835,21.6177,2064578.5824873494,0
+CNI.US,D,20091111,000000,21.8532,22.0396,21.733,21.8947,1687564.1708224723,0
+CNI.US,D,20091112,000000,21.733,21.9391,21.4707,21.5288,2382265.271470428,0
+CNI.US,D,20091113,000000,21.5417,21.9105,21.5201,21.9105,2083384.2210602646,0
+CNI.US,D,20091116,000000,22.0465,22.1826,21.9479,22.0159,1385696.2470653723,0
+CNI.US,D,20091117,000000,21.8218,22.1945,21.7971,22.1826,1155434.1745935043,0
+CNI.US,D,20091118,000000,22.2852,22.3019,22.0032,22.1205,1242499.757771906,0
+CNI.US,D,20091119,000000,21.9439,22.0436,21.524,21.8099,2028707.7042082902,0
+CNI.US,D,20091120,000000,21.7281,21.7804,21.5959,21.7379,1658057.5133418746,0
+CNI.US,D,20091123,000000,21.9519,22.2476,21.8454,21.9105,1995231.3956990729,0
+CNI.US,D,20091124,000000,21.9647,21.9647,21.5072,21.5752,1923000.7858463798,0
+CNI.US,D,20091125,000000,21.6925,21.8365,21.5201,21.6798,1943116.794661706,0
+CNI.US,D,20091127,000000,20.7992,21.3691,20.4936,21.1788,1002209.0932274319,0
+CNI.US,D,20091130,000000,21.1424,21.4244,21.1207,21.2184,1866740.0597693485,0
+CNI.US,D,20091201,000000,21.5004,21.9933,21.4707,21.7113,2121997.546038622,0
+CNI.US,D,20091202,000000,21.6541,21.6541,21.3041,21.5457,2203009.2592656207,0
+CNI.US,D,20091203,000000,21.5505,21.6728,21.314,21.314,1365051.8304353976,0
+CNI.US,D,20091204,000000,21.6659,21.9341,21.5999,21.8415,5501975.880330237,0
+CNI.US,D,20091207,000000,21.8218,22.4192,21.7832,22.2476,4090907.9444210813,0
+CNI.US,D,20091208,000000,21.9716,22.0958,21.7192,22.0584,3364915.161813551,0
+CNI.US,D,20091209,000000,21.9982,22.1826,21.8296,22.1245,2163429.384100563,0
+CNI.US,D,20091210,000000,22.2526,22.6382,22.2526,22.5662,2589570.5092374836,0
+CNI.US,D,20091211,000000,22.648,22.6529,21.8099,21.9055,2781881.5413813554,0
+CNI.US,D,20091214,000000,22.0159,22.1038,21.9105,22.083,1780082.1924093047,0
+CNI.US,D,20091215,000000,21.9933,22.0032,21.6177,21.6847,2743404.121675784,0
+CNI.US,D,20091216,000000,21.7458,21.9716,21.6206,21.6581,1663521.1081532564,0
+CNI.US,D,20091217,000000,21.4372,21.5121,21.1907,21.3179,1346293.860129846,0
+CNI.US,D,20091218,000000,21.385,21.5417,21.166,21.2351,1796353.2990659468,0
+CNI.US,D,20091221,000000,21.5802,21.9272,21.4421,21.5999,1559884.2096558188,0
+CNI.US,D,20091222,000000,21.5831,21.8148,21.4668,21.7804,1173640.4100601193,0
+CNI.US,D,20091223,000000,21.9647,22.083,21.7616,21.7872,1376541.9113001483,0
+CNI.US,D,20091224,000000,21.7379,22.0702,21.7281,21.9302,421565.98569111124,0
+CNI.US,D,20091228,000000,22.0436,22.0436,21.7498,21.8651,361403.56122181314,0
+CNI.US,D,20091229,000000,22.225,22.2852,21.9105,22.0652,1128444.8073156106,0
+CNI.US,D,20091230,000000,21.9982,22.0652,21.8011,21.8532,739580.267234898,0
+CNI.US,D,20091231,000000,22.0159,22.1451,21.9194,21.9233,933192.541655243,0
+CNI.US,D,20100104,000000,22.2072,22.3769,21.9716,22.1116,1370558.0224218105,0
+CNI.US,D,20100105,000000,22.1786,22.3946,22.083,22.3365,2225515.7809770433,0
+CNI.US,D,20100106,000000,22.3876,22.6026,22.3315,22.3365,1610948.0803749089,0
+CNI.US,D,20100107,000000,22.2852,22.4242,21.8602,22.1412,2127448.970228566,0
+CNI.US,D,20100108,000000,22.1451,23.0404,22.1451,22.8837,5013016.092593209,0
+CNI.US,D,20100111,000000,22.9901,23.0789,22.6056,22.787,4198422.200067971,0
+CNI.US,D,20100112,000000,22.5622,22.6263,22.0929,22.3808,2661121.5927260458,0
+CNI.US,D,20100113,000000,22.3838,22.5169,22.1451,22.3157,1263556.961312672,0
+CNI.US,D,20100114,000000,22.2349,22.292,21.7832,21.8454,2471032.7132146163,0
+CNI.US,D,20100115,000000,21.8365,21.8532,21.2893,21.6374,2637117.0703582163,0
+CNI.US,D,20100119,000000,21.5703,21.5999,21.2863,21.4421,1728242.4445730702,0
+CNI.US,D,20100120,000000,21.0606,21.2084,20.8387,21.1867,2453970.5161640327,0
+CNI.US,D,20100121,000000,21.2647,21.5802,21.03,21.4047,2710461.2920733467,0
+CNI.US,D,20100122,000000,21.2972,21.4204,20.9984,21.0744,2937596.5290517462,0
+CNI.US,D,20100125,000000,21.2863,21.2863,20.894,21.0714,2332072.614403411,0
+CNI.US,D,20100126,000000,21.028,21.2006,20.747,21.0684,2220068.4136609454,0
+CNI.US,D,20100127,000000,20.8771,21.2134,20.7026,21.17,4130719.0613936526,0
+CNI.US,D,20100128,000000,21.2775,21.4628,20.6464,20.6652,1722467.4846963442,0
+CNI.US,D,20100129,000000,20.6602,20.8318,19.9819,20.1347,2627866.3838397777,0
+CNI.US,D,20100201,000000,20.187,20.6494,20.1741,20.605,2122713.584267166,0
+CNI.US,D,20100202,000000,20.6938,20.885,20.5331,20.739,1446182.2072214123,0
+CNI.US,D,20100203,000000,20.6534,20.754,20.4286,20.5566,1646225.6408582858,0
+CNI.US,D,20100204,000000,20.4206,20.4206,19.9552,20.0134,2008019.6761847974,0
+CNI.US,D,20100205,000000,20.0293,20.187,19.8576,20.1574,2165085.6028358587,0
+CNI.US,D,20100208,000000,20.0293,20.1524,19.8232,19.8262,1971115.3093013319,0
+CNI.US,D,20100209,000000,20.0371,20.5566,19.9819,20.3201,2886782.156072427,0
+CNI.US,D,20100210,000000,20.3812,20.6356,20.2392,20.5064,2005508.471292913,0
+CNI.US,D,20100211,000000,20.5232,20.818,20.4936,20.7263,2657962.302242011,0
+CNI.US,D,20100212,000000,20.5764,20.7627,20.4768,20.7263,1651814.9987578888,0
+CNI.US,D,20100216,000000,20.8229,21.0567,20.7776,20.9945,1513195.6773471348,0
+CNI.US,D,20100217,000000,20.9866,21.2251,20.9866,21.1207,1779831.680451148,0
+CNI.US,D,20100218,000000,21.2044,21.309,21.0389,21.3001,1310113.6452224157,0
+CNI.US,D,20100219,000000,21.1581,21.5201,21.0644,21.453,1719912.6684108414,0
+CNI.US,D,20100222,000000,21.5959,21.6611,21.3474,21.4954,3531517.7845871337,0
+CNI.US,D,20100223,000000,21.5072,21.5072,21.0153,21.1867,1739505.340504053,0
+CNI.US,D,20100224,000000,21.2893,21.3771,21.0153,21.174,1701612.1106278847,0
+CNI.US,D,20100225,000000,20.8743,21.2134,20.6149,21.1867,1979939.0098505686,0
+CNI.US,D,20100226,000000,21.166,21.2923,20.8743,21.24,2406390.4858343475,0
+CNI.US,D,20100301,000000,21.3642,21.7754,21.2518,21.7231,2220394.9920030865,0
+CNI.US,D,20100302,000000,21.8749,22.1826,21.8365,22.1165,3014875.9183682576,0
+CNI.US,D,20100303,000000,22.225,22.364,22.1619,22.225,1632522.5353269703,0
+CNI.US,D,20100304,000000,22.2655,22.3403,22.0899,22.1786,2262159.4937178874,0
+CNI.US,D,20100305,000000,22.3808,22.6953,22.292,22.6874,3498562.7843632596,0
+CNI.US,D,20100308,000000,22.6796,22.6953,22.4478,22.5336,2883232.391483603,0
+CNI.US,D,20100309,000000,22.4656,22.787,22.437,22.7052,2691775.331277934,0
+CNI.US,D,20100310,000000,22.6796,22.8057,22.4656,22.5947,2593691.2788157864,0
+CNI.US,D,20100311,000000,22.4863,22.8679,22.432,22.8264,3070788.7675155313,0
+CNI.US,D,20100312,000000,22.9516,23.134,22.9162,23.0444,2556121.5846264004,0
+CNI.US,D,20100315,000000,23.0266,23.1696,22.8767,23.0966,1614039.4182224507,0
+CNI.US,D,20100316,000000,23.1006,23.5108,23.0334,23.4279,3260972.983561488,0
+CNI.US,D,20100317,000000,23.4447,23.6922,23.4447,23.5413,2056216.351334453,0
+CNI.US,D,20100318,000000,23.5225,23.7257,23.4487,23.5887,2123034.077298588,0
+CNI.US,D,20100319,000000,23.703,23.9071,23.6271,23.7474,3116857.612348886,0
+CNI.US,D,20100322,000000,23.4535,24.0234,23.4308,23.9041,2200447.3434509127,0
+CNI.US,D,20100323,000000,23.9603,24.1831,23.5797,23.7217,2610877.2105178195,0
+CNI.US,D,20100324,000000,23.5757,23.8696,23.4407,23.6941,3488402.3438916625,0
+CNI.US,D,20100325,000000,23.916,24.5746,23.916,24.1259,3396062.824752547,0
+CNI.US,D,20100326,000000,24.0698,24.3133,24.0204,24.2492,2690503.5013367077,0
+CNI.US,D,20100329,000000,24.3518,24.5776,24.1624,24.4246,1612283.8060786815,0
+CNI.US,D,20100330,000000,24.5016,24.7698,24.5016,24.5963,1704206.4814331601,0
+CNI.US,D,20100331,000000,24.5628,24.5628,24.198,24.4386,1992220.1811093614,0
+CNI.US,D,20100401,000000,24.6455,24.7817,24.5628,24.6919,1740501.3030257602,0
+CNI.US,D,20100405,000000,24.7787,25.181,24.7136,24.9896,1884168.3896818457,0
+CNI.US,D,20100406,000000,25.0036,25.0036,24.7086,24.756,1799606.9118661233,0
+CNI.US,D,20100407,000000,24.6742,24.684,24.2592,24.4563,2365606.7333644563,0
+CNI.US,D,20100408,000000,24.3597,24.8566,24.2196,24.8102,2333567.5724044587,0
+CNI.US,D,20100409,000000,24.76,24.8152,24.4612,24.5746,1803757.0937796338,0
+CNI.US,D,20100412,000000,24.3882,24.5302,24.3005,24.3794,2474746.7811929476,0
+CNI.US,D,20100413,000000,24.3054,24.9611,24.3054,24.8457,2261977.9486146104,0
+CNI.US,D,20100414,000000,25.0469,25.248,24.9896,25.1701,2714471.511840225,0
+CNI.US,D,20100415,000000,25.2174,25.6404,25.1356,25.5497,2361200.968400557,0
+CNI.US,D,20100416,000000,25.5231,25.5231,24.8457,24.9896,2617740.426795621,0
+CNI.US,D,20100419,000000,24.7393,24.8773,24.5184,24.8486,2250115.649577328,0
+CNI.US,D,20100420,000000,25.2579,25.7568,25.2391,25.4087,3004322.975354899,0
+CNI.US,D,20100421,000000,25.529,25.603,25.1661,25.2865,3359777.131126025,0
+CNI.US,D,20100422,000000,25.0243,25.2865,24.7994,25.2825,2374811.780052404,0
+CNI.US,D,20100423,000000,25.184,25.4698,25.1001,25.3683,1414082.1931542268,0
+CNI.US,D,20100426,000000,25.3554,25.6995,25.324,25.5744,2498801.0002651145,0
+CNI.US,D,20100427,000000,25.1455,25.1455,24.4493,24.6407,5386821.517069814,0
+CNI.US,D,20100428,000000,24.7136,24.7678,24.2148,24.478,4300799.43924562,0
+CNI.US,D,20100429,000000,24.6564,25.1633,24.6564,25.0715,2136436.9741674103,0
+CNI.US,D,20100430,000000,24.9177,25.0971,24.1152,24.1152,3240767.7235221523,0
+CNI.US,D,20100503,000000,24.3054,24.684,24.3054,24.4848,2094254.6144495858,0
+CNI.US,D,20100504,000000,24.1664,24.1664,23.5156,23.7099,3088856.0550540015,0
+CNI.US,D,20100505,000000,23.3441,23.5462,22.9073,23.1913,4117976.4207382184,0
+CNI.US,D,20100506,000000,22.9477,23.1784,21.3771,22.574,5830335.190104176,0
+CNI.US,D,20100507,000000,22.643,22.8452,22.0436,22.4567,5856968.566704721,0
+CNI.US,D,20100510,000000,23.5679,24.0156,23.419,23.9208,3597282.7517959187,0
+CNI.US,D,20100511,000000,23.6438,24.2886,23.635,23.9939,3720178.644515322,0
+CNI.US,D,20100512,000000,24.2255,24.7263,24.1152,24.6672,2667106.49582277,0
+CNI.US,D,20100513,000000,24.6742,24.7817,24.3054,24.4119,2134634.7079747636,0
+CNI.US,D,20100514,000000,24.2886,24.2886,23.5797,23.844,2267490.2259117425,0
+CNI.US,D,20100517,000000,23.9298,23.9969,23.0966,23.7177,2798187.131465337,0
+CNI.US,D,20100518,000000,24.2542,24.3645,23.4704,23.555,2754806.979753499,0
+CNI.US,D,20100519,000000,23.2918,23.559,22.8403,23.21,4197840.03867534,0
+CNI.US,D,20100520,000000,22.4567,22.643,22.0584,22.0613,5459444.629464169,0
+CNI.US,D,20100521,000000,21.6541,22.8974,21.4874,22.7387,5860232.321689362,0
+CNI.US,D,20100524,000000,22.6579,23.3134,22.6579,22.8767,2465030.568404223,0
+CNI.US,D,20100525,000000,22.1569,22.643,21.7804,22.5829,5252684.027006945,0
+CNI.US,D,20100526,000000,22.8797,23.4111,22.6874,22.9122,4230319.370444363,0
+CNI.US,D,20100527,000000,23.2957,23.5078,23.1547,23.3588,3241841.7808648176,0
+CNI.US,D,20100528,000000,23.3875,23.7878,23.0966,23.137,4455486.009403737,0
+CNI.US,D,20100601,000000,23.4841,23.7345,22.8679,23.134,4926729.429187211,0
+CNI.US,D,20100602,000000,23.3717,23.7671,23.0404,23.7533,3351836.814849998,0
+CNI.US,D,20100603,000000,23.7976,24.0658,23.5038,23.8489,3762119.6202410674,0
+CNI.US,D,20100604,000000,23.3588,23.5344,22.7476,22.8176,3250231.395915848,0
+CNI.US,D,20100607,000000,22.5829,23.0621,22.3838,22.432,4043131.155711321,0
+CNI.US,D,20100608,000000,22.5947,22.8886,22.2723,22.8057,3692197.3715895666,0
+CNI.US,D,20100609,000000,23.0444,23.5757,22.9162,23.0059,3949220.6121871737,0
+CNI.US,D,20100610,000000,23.3471,24.1516,23.3471,24.1259,3129689.504228028,0
+CNI.US,D,20100611,000000,23.7828,24.3448,23.7306,24.3448,3521008.4529672936,0
+CNI.US,D,20100614,000000,24.4819,24.8279,24.1831,24.194,3055186.0308200694,0
+CNI.US,D,20100615,000000,24.3133,24.8457,24.3133,24.8457,3691209.52281535,0
+CNI.US,D,20100616,000000,24.6278,25.1957,24.6278,25.038,2866676.289441464,0
+CNI.US,D,20100617,000000,24.9749,25.2124,24.7019,25.184,4395909.803200855,0
+CNI.US,D,20100618,000000,25.248,25.4235,25.184,25.2007,2063754.0228841535,0
+CNI.US,D,20100621,000000,25.4117,25.7568,25.2047,25.3013,2028024.1209703134,0
+CNI.US,D,20100622,000000,25.2865,25.3427,24.4209,24.4819,3263659.6482460317,0
+CNI.US,D,20100623,000000,24.5214,24.5214,23.9732,24.1152,3183103.319104855,0
+CNI.US,D,20100624,000000,23.9001,24.2018,23.7099,23.8794,2810641.734079715,0
+CNI.US,D,20100625,000000,24.0401,24.5963,23.8794,24.3882,3161567.4044538783,0
+CNI.US,D,20100628,000000,24.4533,24.684,24.2847,24.3281,1975064.6759609226,0
+CNI.US,D,20100629,000000,23.9121,24.0785,23.2061,23.3559,3380807.9649868426,0
+CNI.US,D,20100630,000000,23.1479,23.5522,23.067,23.143,2247304.236022949,0
+CNI.US,D,20100701,000000,23.1913,23.4535,22.715,23.273,2581516.6004946725,0
+CNI.US,D,20100702,000000,23.3294,23.5186,22.8403,22.93,2426832.0587735293,0
+CNI.US,D,20100706,000000,23.21,23.4308,22.6085,22.8797,2613208.8987434,0
+CNI.US,D,20100707,000000,22.9516,23.3914,22.9073,23.3914,2374391.8936125077,0
+CNI.US,D,20100708,000000,23.5719,23.7177,23.3294,23.559,2160324.8614130965,0
+CNI.US,D,20100709,000000,23.4704,23.7474,23.3953,23.6508,5038121.041983653,0
+CNI.US,D,20100712,000000,23.635,23.7918,23.5186,23.775,1919317.1444216422,0
+CNI.US,D,20100713,000000,23.9969,24.4612,23.84,24.1182,3238405.6087428774,0
+CNI.US,D,20100714,000000,24.4246,24.4415,24.0835,24.2148,2257583.340053662,0
+CNI.US,D,20100715,000000,24.2976,24.7994,24.0993,24.7393,3933247.685756052,0
+CNI.US,D,20100716,000000,24.6318,24.6318,23.7711,23.8834,3242247.468246403,0
+CNI.US,D,20100719,000000,23.9445,24.1389,23.6191,23.8716,1549357.6363223086,0
+CNI.US,D,20100720,000000,23.5926,24.3133,23.5186,24.2639,1908619.1681694197,0
+CNI.US,D,20100721,000000,24.3842,24.478,23.5926,23.8361,1840416.019797275,0
+CNI.US,D,20100722,000000,24.3093,24.9059,24.1703,24.7176,2666729.206557805,0
+CNI.US,D,20100723,000000,24.6869,25.2953,24.6455,25.2658,3541687.353024808,0
+CNI.US,D,20100726,000000,25.2264,25.5113,25.2264,25.3013,3109215.47629848,0
+CNI.US,D,20100727,000000,25.5378,25.5882,24.897,24.9581,2701707.572597376,0
+CNI.US,D,20100728,000000,24.9177,25.1011,24.7057,25.0291,2986998.0957248216,0
+CNI.US,D,20100729,000000,25.181,25.388,24.9867,25.3003,2236052.4964950182,0
+CNI.US,D,20100730,000000,25.038,25.529,24.7945,25.3969,3000819.8648150526,0
+CNI.US,D,20100802,000000,25.7469,26.1975,25.5378,26.0654,3389479.53276811,0
+CNI.US,D,20100803,000000,25.8692,26.4825,25.8189,26.3849,6326600.393365004,0
+CNI.US,D,20100804,000000,26.4105,26.4736,26.1837,26.3632,2272755.0339061767,0
+CNI.US,D,20100805,000000,26.2636,26.6432,26.1926,26.5002,2272303.7066942006,0
+CNI.US,D,20100806,000000,26.2172,26.4381,25.7282,25.8938,4182067.9274981385,0
+CNI.US,D,20100809,000000,25.9806,26.0891,25.67,25.9115,2100705.0438165967,0
+CNI.US,D,20100810,000000,25.603,25.8998,25.3554,25.8228,2427152.5518048513,0
+CNI.US,D,20100811,000000,25.2431,25.3308,24.5214,24.6594,2941939.412471485,0
+CNI.US,D,20100812,000000,24.337,24.5746,24.0096,24.4563,2544174.0912390547,0
+CNI.US,D,20100813,000000,24.5135,24.6624,24.3133,24.4386,1541910.2302151036,0
+CNI.US,D,20100816,000000,24.3675,24.3922,24.1516,24.2639,1596486.3394401183,0
+CNI.US,D,20100817,000000,24.5776,25.1258,24.478,24.8457,1820957.2245399768,0
+CNI.US,D,20100818,000000,25.0153,25.3357,24.7817,25.1701,2329926.528154853,0
+CNI.US,D,20100819,000000,25.1129,25.1129,24.4079,24.619,2739643.399648475,0
+CNI.US,D,20100820,000000,24.4848,24.4977,24.0401,24.4563,2097738.4548388897,0
+CNI.US,D,20100823,000000,24.5666,24.5963,24.0401,24.0748,1857873.7620450805,0
+CNI.US,D,20100824,000000,23.7711,24.0156,23.4407,23.7671,2628434.3461739975,0
+CNI.US,D,20100825,000000,23.494,24.0925,23.3638,24.0156,2495943.946880345,0
+CNI.US,D,20100826,000000,24.2058,24.4386,23.9415,24.0785,2318763.025632344,0
+CNI.US,D,20100827,000000,24.2679,25.0291,24.0698,24.9335,3207517.5857281163,0
+CNI.US,D,20100830,000000,24.8862,25.2007,24.5392,24.5539,1951389.7745905933,0
+CNI.US,D,20100831,000000,24.4039,24.9394,24.3005,24.6081,2292414.644417295,0
+CNI.US,D,20100901,000000,25.0637,25.5675,24.9946,25.392,2126373.898667414,0
+CNI.US,D,20100902,000000,25.5833,25.6947,25.3515,25.599,1990015.2701903882,0
+CNI.US,D,20100903,000000,25.881,26.2991,25.815,26.0615,2496220.8285183506,0
+CNI.US,D,20100907,000000,25.603,26.0615,25.603,25.7282,1788519.4757275986,0
+CNI.US,D,20100908,000000,25.9274,26.3345,25.8524,25.9077,2085217.9280249914,0
+CNI.US,D,20100909,000000,26.1926,26.1975,25.3427,25.465,2561622.705520581,0
+CNI.US,D,20100910,000000,25.4984,25.603,25.3013,25.4314,2390677.19932746,0
+CNI.US,D,20100913,000000,25.7804,25.815,25.5271,25.7242,1664237.1463818,0
+CNI.US,D,20100914,000000,25.742,26.1176,25.6187,25.8692,2038618.6469402164,0
+CNI.US,D,20100915,000000,25.7932,25.9806,25.7085,25.9549,2164912.1714802734,0
+CNI.US,D,20100916,000000,25.8889,25.8889,25.4363,25.7085,1976452.1268059053,0
+CNI.US,D,20100917,000000,25.8721,26.0654,25.7124,25.884,2246805.240543709,0
+CNI.US,D,20100920,000000,25.9549,26.2744,25.8081,26.0516,2745765.2222365723,0
+CNI.US,D,20100921,000000,26.1886,26.2172,25.7331,25.884,3123539.2835234106,0
+CNI.US,D,20100922,000000,25.8613,26.1462,25.7932,25.8998,2852459.9893725985,0
+CNI.US,D,20100923,000000,25.6098,25.7242,25.2224,25.3801,2982106.5201214054,0
+CNI.US,D,20100924,000000,25.7331,26.0555,25.7085,26.0151,2166648.5134733994,0
+CNI.US,D,20100927,000000,26.0772,26.2123,25.8386,25.8662,2080563.6795399087,0
+CNI.US,D,20100928,000000,25.8041,25.8041,25.324,25.5497,3154433.3918488906,0
+CNI.US,D,20100929,000000,25.5951,25.7844,25.4196,25.6532,2211366.419326084,0
+CNI.US,D,20100930,000000,25.8327,26.2094,25.6197,25.8179,2866943.0288949045,0
+CNI.US,D,20101001,000000,25.9954,26.0072,25.6621,25.8692,2749806.882775531,0
+CNI.US,D,20101004,000000,25.8692,25.9077,25.4235,25.7469,2906783.5582025833,0
+CNI.US,D,20101005,000000,25.9806,26.2359,25.9628,26.1384,1984750.4621960537,0
+CNI.US,D,20101006,000000,26.2025,26.3158,26.0112,26.2596,2197564.9346047817,0
+CNI.US,D,20101007,000000,26.2557,26.3345,25.9589,26.2715,2825273.863714731,0
+CNI.US,D,20101008,000000,26.4016,26.6096,26.2596,26.5683,1855430.5097894885,0
+CNI.US,D,20101011,000000,26.6008,26.6955,26.4203,26.6215,1319873.4694046588,0
+CNI.US,D,20101012,000000,26.4647,26.4933,26.093,26.2518,2774745.5003393944,0
+CNI.US,D,20101013,000000,26.7713,27.2693,26.7023,27.0543,3532350.4579377207,0
+CNI.US,D,20101014,000000,27.0918,27.0918,26.7142,26.8966,2156379.551627252,0
+CNI.US,D,20101015,000000,27.0277,27.0889,26.6432,26.8109,1735752.7322245364,0
+CNI.US,D,20101018,000000,26.5406,26.863,26.5406,26.8532,1859136.4640201277,0
+CNI.US,D,20101019,000000,26.1669,26.5259,26.0772,26.4065,3196265.846200085,0
+CNI.US,D,20101020,000000,26.3484,26.9518,26.3345,26.8837,2085837.6155003211,0
+CNI.US,D,20101021,000000,26.9744,27.143,26.5613,26.8837,2387601.0747566153,0
+CNI.US,D,20101022,000000,26.8917,27.0889,26.8186,27.0819,1658155.892531962,0
+CNI.US,D,20101025,000000,27.3639,27.4211,26.9479,26.9913,2554382.199978015,0
+CNI.US,D,20101026,000000,26.7763,27.0632,26.7359,26.8503,3367944.632335519,0
+CNI.US,D,20101027,000000,26.5366,26.6265,25.6581,25.9047,4044201.156180241,0
+CNI.US,D,20101028,000000,26.0427,26.0861,25.7213,25.9047,2489576.6834265245,0
+CNI.US,D,20101029,000000,25.811,26.1729,25.7242,26.1275,2382506.655462506,0
+CNI.US,D,20101101,000000,26.3602,26.6136,26.2872,26.4647,2254871.3199079577,0
+CNI.US,D,20101102,000000,26.7418,26.7506,26.2833,26.3642,1845608.8182814708,0
+CNI.US,D,20101103,000000,26.3681,26.4903,25.9757,26.2557,2928201.8235129304,0
+CNI.US,D,20101104,000000,26.6353,26.7102,26.2991,26.3513,2922328.484446117,0
+CNI.US,D,20101105,000000,26.4203,26.5495,25.9461,26.0151,2781563.0767868054,0
+CNI.US,D,20101108,000000,25.9115,25.9845,25.6098,25.7844,2771770.797613995,0
+CNI.US,D,20101109,000000,25.9115,26.0171,25.6296,25.815,4320707.533278022,0
+CNI.US,D,20101110,000000,26.0112,26.2123,25.7499,26.163,2729961.6702872906,0
+CNI.US,D,20101111,000000,26.0378,26.2518,25.7991,26.1384,1977997.7957297768,0
+CNI.US,D,20101112,000000,25.8662,26.1137,25.3683,25.5882,3380290.7135753455,0
+CNI.US,D,20101115,000000,25.7932,26.2409,25.6907,25.8761,3039608.649586069,0
+CNI.US,D,20101116,000000,25.5497,25.815,25.3584,25.4314,2581048.031568926,0
+CNI.US,D,20101117,000000,25.4363,25.6187,25.3467,25.4867,2784743.6658583567,0
+CNI.US,D,20101118,000000,25.7282,26.1226,25.6532,25.8308,1816809.0710634394,0
+CNI.US,D,20101119,000000,25.8564,26.0289,25.7884,26.0112,1439777.417684792,0
+CNI.US,D,20101122,000000,25.9845,26.0211,25.6404,25.8425,1850010.5263716248,0
+CNI.US,D,20101123,000000,25.603,25.606,25.2746,25.3288,2149684.695612803,0
+CNI.US,D,20101124,000000,25.533,26.0615,25.533,25.9718,1907670.873914976,0
+CNI.US,D,20101126,000000,25.7932,26.0615,25.6769,25.9589,755381.7907472871,0
+CNI.US,D,20101129,000000,25.7804,26.0585,25.6138,25.9845,1784940.298803667,0
+CNI.US,D,20101130,000000,25.6907,26.0161,25.5823,25.7942,2473930.3353375443,0
+CNI.US,D,20101201,000000,26.1748,26.5525,26.1009,26.4016,2432431.558857697,0
+CNI.US,D,20101202,000000,26.6905,27.009,26.6776,26.9045,1760089.9182452261,0
+CNI.US,D,20101203,000000,26.7979,26.9952,26.7319,26.9656,1750114.0655322664,0
+CNI.US,D,20101206,000000,26.7595,26.8877,26.6432,26.8503,1692026.732019814,0
+CNI.US,D,20101207,000000,27.0889,27.1796,26.8788,26.9952,2685101.7738510007,0
+CNI.US,D,20101208,000000,26.724,26.8966,26.4933,26.5259,2935249.6275493684,0
+CNI.US,D,20101209,000000,26.724,27.013,26.6382,26.9143,2705453.0813476867,0
+CNI.US,D,20101210,000000,26.9784,27.0701,26.9143,26.9479,3201938.370013078,0
+CNI.US,D,20101213,000000,27.0652,27.216,26.8306,26.9479,2962084.8336221194,0
+CNI.US,D,20101214,000000,26.9252,27.2289,26.8059,26.9183,2696040.1198768155,0
+CNI.US,D,20101215,000000,27.216,27.3167,26.8276,27.2052,1686812.634948002,0
+CNI.US,D,20101216,000000,27.217,27.2535,26.9242,27.1391,1891135.056241967,0
+CNI.US,D,20101217,000000,26.9281,27.1834,26.859,27.1145,1922601.183775513,0
+CNI.US,D,20101220,000000,27.0227,27.0504,26.5259,26.7102,1860091.8578037769,0
+CNI.US,D,20101221,000000,26.7595,26.9321,26.6215,26.9045,924235.9784884894,0
+CNI.US,D,20101222,000000,26.8966,26.9696,26.6776,26.7812,1187772.5299973085,0
+CNI.US,D,20101223,000000,26.7625,26.7674,26.445,26.6432,1124429.5164564997,0
+CNI.US,D,20101227,000000,26.6136,26.9656,26.5613,26.9222,657157.7761385079,0
+CNI.US,D,20101228,000000,26.9518,27.1213,26.8532,27.0277,947509.2493510689,0
+CNI.US,D,20101229,000000,27.0208,27.0504,26.7694,26.868,961906.0803047555,0
+CNI.US,D,20101230,000000,26.864,27.0227,26.7585,26.8306,721263.481956728,0
+CNI.US,D,20101231,000000,26.6955,26.9489,26.6146,26.8127,1019604.9681494124,0
+CNI.US,D,20110103,000000,27.0859,27.4427,26.9784,27.1381,1161419.0776901282,0
+CNI.US,D,20110104,000000,27.2723,27.3688,26.4972,26.7359,2660480.6066631004,0
+CNI.US,D,20110105,000000,26.6569,26.9409,26.6569,26.7398,1046687.6435249605,0
+CNI.US,D,20110106,000000,26.7713,26.9045,26.6215,26.8276,1003748.6768405243,0
+CNI.US,D,20110107,000000,26.9409,27.4083,26.9409,27.2406,2015282.4945334662,0
+CNI.US,D,20110110,000000,27.0227,27.3206,26.9863,27.1106,2086261.558814063,0
+CNI.US,D,20110111,000000,27.2249,27.5276,27.2052,27.3975,2621105.603625809,0
+CNI.US,D,20110112,000000,27.57,27.6478,27.1657,27.2406,2141948.2372461557,0
+CNI.US,D,20110113,000000,27.288,27.5355,27.22,27.4427,1874473.475480737,0
+CNI.US,D,20110114,000000,27.6863,27.716,27.4211,27.6518,3487978.4005778204,0
+CNI.US,D,20110118,000000,27.7494,27.9181,27.6598,27.7958,2011665.7915267355,0
+CNI.US,D,20110119,000000,27.8225,27.8747,27.2989,27.4577,1900410.0840032804,0
+CNI.US,D,20110120,000000,27.2723,27.5236,26.8739,27.2762,2536882.874773665,0
+CNI.US,D,20110121,000000,27.4162,27.8028,27.4162,27.5592,1563003.9456200819,0
+CNI.US,D,20110124,000000,27.4133,27.7209,27.3816,27.716,1339278.5110838742,0
+CNI.US,D,20110125,000000,27.567,27.575,27.216,27.3935,2440998.662138158,0
+CNI.US,D,20110126,000000,27.5887,27.9418,27.5404,27.7209,2658216.871073913,0
+CNI.US,D,20110127,000000,27.7859,28.132,27.707,27.992,2057698.1244957775,0
+CNI.US,D,20110128,000000,27.849,28.2238,27.2052,27.3274,3029562.815799743,0
+CNI.US,D,20110131,000000,27.5168,27.6184,27.2713,27.3866,2452574.9515713584,0
+CNI.US,D,20110201,000000,27.6321,27.9191,27.5927,27.8195,3555750.506107018,0
+CNI.US,D,20110202,000000,27.8924,28.0858,27.5927,27.6271,3426289.577335334,0
+CNI.US,D,20110203,000000,27.6815,27.7574,27.3698,27.4477,1296867.9522138955,0
+CNI.US,D,20110204,000000,27.575,27.6044,27.4133,27.575,782826.542110923,0
+CNI.US,D,20110207,000000,27.7406,27.9033,27.6923,27.7337,1218994.2308834165,0
+CNI.US,D,20110208,000000,27.8234,27.9388,27.6696,27.8924,1533034.804524657,0
+CNI.US,D,20110209,000000,27.849,28.0768,27.8066,28.0304,1428677.8109249303,0
+CNI.US,D,20110210,000000,28.0087,28.1547,27.8619,28.0768,1699310.8489558978,0
+CNI.US,D,20110211,000000,28.0404,28.5047,27.9388,28.3755,1544929.5585525073,0
+CNI.US,D,20110214,000000,28.3184,28.3223,28.0885,28.2238,1232990.4455478198,0
+CNI.US,D,20110215,000000,28.3263,28.4298,28.1045,28.1921,981904.4397795425,0
+CNI.US,D,20110216,000000,28.5047,29.0213,28.4249,28.9454,2614126.76644425,0
+CNI.US,D,20110218,000000,29.4355,29.4355,28.9928,29.1593,2194528.364553809,0
+CNI.US,D,20110222,000000,28.9454,29.1436,28.762,28.8379,1888287.130823276,0
+CNI.US,D,20110223,000000,28.7453,28.7985,28.1881,28.3184,2444010.890946256,0
+CNI.US,D,20110224,000000,28.488,28.7513,28.3972,28.5964,2080636.7032685336,0
+CNI.US,D,20110225,000000,28.7936,29.0776,28.6939,29.0046,1873337.550812297,0
+CNI.US,D,20110228,000000,29.1969,29.6367,29.0874,29.5508,2224571.5435964456,0
+CNI.US,D,20110301,000000,29.2886,29.6267,29.0126,29.1367,3381747.1312752077,0
+CNI.US,D,20110302,000000,29.0126,29.4513,29.0126,29.3477,1947835.9531280238,0
+CNI.US,D,20110303,000000,29.4818,29.826,29.2629,29.7687,4128695.6955779567,0
+CNI.US,D,20110304,000000,29.7608,29.889,29.6218,29.7904,4055838.298720729,0
+CNI.US,D,20110307,000000,30.1967,30.2479,29.5755,29.821,3136856.9860420693,0
+CNI.US,D,20110308,000000,29.9698,30.3435,29.9275,30.2765,2694622.2424781383,0
+CNI.US,D,20110309,000000,30.3475,30.4076,30.0625,30.2292,3469367.4919481063,0
+CNI.US,D,20110310,000000,30.0004,30.0911,29.5971,30.0734,3358098.599584627,0
+CNI.US,D,20110311,000000,29.6367,30.1927,29.6367,30.1434,2249315.431217107,0
+CNI.US,D,20110314,000000,29.9275,30.0842,29.5971,30.0004,2670491.9570219866,0
+CNI.US,D,20110315,000000,28.9889,29.5627,28.8291,29.186,3641816.0698900674,0
+CNI.US,D,20110316,000000,29.1289,29.2669,28.5265,28.9198,3649580.926373435,0
+CNI.US,D,20110317,000000,29.3861,29.5261,29.1703,29.3832,2166472.0394624555,0
+CNI.US,D,20110318,000000,29.5627,29.821,29.4306,29.5706,2071128.4052627333,0
+CNI.US,D,20110321,000000,30.0152,30.2765,29.8821,30.033,1990735.365292778,0
+CNI.US,D,20110322,000000,29.8348,30.1927,29.6623,29.6721,2040172.4296116796,0
+CNI.US,D,20110323,000000,29.6671,29.9018,29.5971,29.7608,1694363.4913376267,0
+CNI.US,D,20110324,000000,30.0192,30.0241,29.6367,29.8052,2544130.479845537,0
+CNI.US,D,20110325,000000,29.8348,30.1818,29.8141,29.893,1748386.851505218,0
+CNI.US,D,20110328,000000,29.9531,30.1512,29.7805,29.9107,1865051.386043586,0
+CNI.US,D,20110329,000000,30.0004,30.2618,29.9177,30.0774,2073761.3163692942,0
+CNI.US,D,20110330,000000,30.2292,30.2765,30.0685,30.1701,1527015.4180004932,0
+CNI.US,D,20110331,000000,30.2735,30.6118,30.2124,30.4954,2136309.182642216,0
+CNI.US,D,20110401,000000,30.7685,30.9332,30.6275,30.7123,1899972.9558496142,0
+CNI.US,D,20110404,000000,30.7685,30.9993,30.7123,30.7892,1372577.3313636603,0
+CNI.US,D,20110405,000000,30.7123,30.7942,30.3761,30.3948,2591345.3915317953,0
+CNI.US,D,20110406,000000,30.6522,30.6709,30.2095,30.3732,1332953.8448050846,0
+CNI.US,D,20110407,000000,30.4037,30.5506,30.1651,30.2657,1218119.9745761848,0
+CNI.US,D,20110408,000000,30.3761,30.5003,29.7362,29.9324,2291988.672666781,0
+CNI.US,D,20110411,000000,30.0152,30.1651,29.7648,29.8772,1136850.6498618238,0
+CNI.US,D,20110412,000000,29.613,30.0094,29.613,29.8703,1724619.6562556208,0
+CNI.US,D,20110413,000000,30.0804,30.0842,29.4513,29.5587,1732695.8778042332,0
+CNI.US,D,20110414,000000,29.5676,29.61,29.2767,29.3822,1742053.0572603506,0
+CNI.US,D,20110415,000000,29.2314,29.6721,29.115,29.4513,2406000.0117295585,0
+CNI.US,D,20110418,000000,29.1229,29.1683,28.7146,29.0647,1848429.3598019273,0
+CNI.US,D,20110419,000000,29.1959,29.465,29.182,29.3822,1482729.5692092427,0
+CNI.US,D,20110420,000000,29.9137,29.9432,29.4226,29.6544,2175321.0954730534,0
+CNI.US,D,20110421,000000,29.962,30.0281,29.6544,29.6671,2114230.6611183807,0
+CNI.US,D,20110425,000000,29.7411,29.7757,29.5548,29.7579,969012.7090115086,0
+CNI.US,D,20110426,000000,30.0074,30.5881,29.9472,30.2154,1784026.487976663,0
+CNI.US,D,20110427,000000,30.5644,30.8326,30.1474,30.4835,2142257.5738746272,0
+CNI.US,D,20110428,000000,30.4402,31.2299,30.3829,31.1698,2768279.8576955865,0
+CNI.US,D,20110429,000000,31.1915,31.44,31.0417,31.3719,1519713.0451321525,0
+CNI.US,D,20110502,000000,31.5306,31.7891,31.433,31.6214,1443062.4712571492,0
+CNI.US,D,20110503,000000,31.5917,31.6303,31.0446,31.2743,2478805.6834456767,0
+CNI.US,D,20110504,000000,31.2299,31.4696,30.5289,30.7774,2129218.781430746,0
+CNI.US,D,20110505,000000,30.5979,31.0298,30.3821,30.803,2122456.9869982903,0
+CNI.US,D,20110506,000000,31.0682,31.2496,30.8483,31.0633,2606069.8150460795,0
+CNI.US,D,20110509,000000,31.0939,31.2556,30.879,31.2211,1658513.9116461836,0
+CNI.US,D,20110510,000000,31.289,31.5159,31.2516,31.3237,2178257.2578971665,0
+CNI.US,D,20110511,000000,31.3157,31.437,30.9589,30.9933,2258553.947114108,0
+CNI.US,D,20110512,000000,30.946,31.0732,30.5329,31.015,1818771.5837718472,0
+CNI.US,D,20110513,000000,30.9302,31.0712,30.4835,30.6443,2691175.9281716337,0
+CNI.US,D,20110516,000000,30.4658,30.8977,30.3829,30.6443,2031353.800154675,0
+CNI.US,D,20110517,000000,30.5418,30.6403,30.2292,30.3761,2154624.9537019692,0
+CNI.US,D,20110518,000000,30.3829,30.8247,30.1878,30.7399,2137784.870492721,0
+CNI.US,D,20110519,000000,30.8523,31.3591,30.7942,31.289,1669880.2578594857,0
+CNI.US,D,20110520,000000,31.0545,31.3581,30.9933,31.2034,2547615.334453227,0
+CNI.US,D,20110523,000000,30.7498,30.9756,30.5979,30.8661,1173404.0971603733,0
+CNI.US,D,20110524,000000,30.8977,30.9194,30.3031,30.3642,2317318.778553919,0
+CNI.US,D,20110525,000000,30.2381,30.9993,30.033,30.9006,2119586.748773597,0
+CNI.US,D,20110526,000000,30.871,31.1323,30.7409,31.1106,1453377.0729336878,0
+CNI.US,D,20110527,000000,31.1679,31.6184,31.1462,31.3187,1499875.9463915029,0
+CNI.US,D,20110531,000000,31.8373,31.9191,31.4922,31.7101,1960183.0485862363,0
+CNI.US,D,20110601,000000,31.7111,31.8186,30.4116,30.4658,2599101.120049086,0
+CNI.US,D,20110602,000000,30.5743,31.0259,30.5102,30.8898,1827080.0613464601,0
+CNI.US,D,20110603,000000,30.3515,31.01,30.1986,30.944,2355963.544304357,0
+CNI.US,D,20110606,000000,30.9253,31.2171,30.5644,30.6492,1743171.7402150203,0
+CNI.US,D,20110607,000000,30.7182,31.2379,30.6976,31.0959,2758680.2800290044,0
+CNI.US,D,20110608,000000,30.9253,31.0623,30.6492,30.7537,2381352.47486191,0
+CNI.US,D,20110609,000000,30.8533,31.3364,30.737,31.0663,2088837.6736870816,0
+CNI.US,D,20110610,000000,31.0545,31.1885,30.5211,30.5743,2204220.2360995584,0
+CNI.US,D,20110613,000000,30.5506,30.8849,30.3465,30.4619,1621269.7815805522,0
+CNI.US,D,20110614,000000,30.7655,31.1727,30.6719,31.0752,2270353.3646072303,0
+CNI.US,D,20110615,000000,30.8296,31.0052,30.4905,30.5289,2159812.681093832,0
+CNI.US,D,20110616,000000,30.3435,30.523,30.1414,30.2952,1962946.7938732507,0
+CNI.US,D,20110617,000000,30.6562,31.0298,30.5674,30.7025,1872068.7635263302,0
+CNI.US,D,20110620,000000,30.5368,30.9253,30.4352,30.7912,1346278.6468529487,0
+CNI.US,D,20110621,000000,31.0022,31.5662,30.9933,31.3848,1247159.0773494223,0
+CNI.US,D,20110622,000000,31.2556,31.6688,31.1206,31.293,1857372.738128767,0
+CNI.US,D,20110623,000000,30.9213,31.1076,30.737,30.9893,2559885.349308968,0
+CNI.US,D,20110624,000000,30.9973,31.1293,30.5368,30.6403,1616814.3199125165,0
+CNI.US,D,20110627,000000,30.5644,30.8661,30.4865,30.8059,1751203.3361517284,0
+CNI.US,D,20110628,000000,30.8425,31.4991,30.7982,31.4617,1399789.8267012758,0
+CNI.US,D,20110629,000000,31.7939,32.2188,31.6037,32.0217,1783620.8005950775,0
+CNI.US,D,20110630,000000,32.2178,32.7493,32.1509,32.5148,2626829.8525799117,0
+CNI.US,D,20110701,000000,32.4427,33.0688,32.3935,32.985,935062.7604843127,0
+CNI.US,D,20110705,000000,32.9742,33.0442,32.4329,32.5512,1659139.6844322318,0
+CNI.US,D,20110706,000000,32.5018,32.6862,32.3825,32.4773,2644963.0643179016,0
+CNI.US,D,20110707,000000,32.8035,32.8312,32.4329,32.4387,2038575.0355466986,0
+CNI.US,D,20110708,000000,32.1332,32.3007,32.0364,32.2268,1812604.1213533592,0
+CNI.US,D,20110711,000000,31.9428,31.9428,31.5406,31.6766,2034465.4223713465,0
+CNI.US,D,20110712,000000,31.5169,31.8994,31.4942,31.5917,1809033.0581770195,0
+CNI.US,D,20110713,000000,31.6766,32.1824,31.5583,31.7544,1901535.8664871554,0
+CNI.US,D,20110714,000000,31.8146,31.9024,31.2674,31.4133,1670522.258140817,0
+CNI.US,D,20110715,000000,31.6144,31.7299,31.2034,31.7013,1936328.6305496031,0
+CNI.US,D,20110718,000000,31.4055,31.443,30.9854,31.2379,2098737.460016057,0
+CNI.US,D,20110719,000000,31.5011,31.861,31.445,31.8442,1481252.867140251,0
+CNI.US,D,20110720,000000,32.0316,32.0494,31.5258,31.6037,1812691.344140395,0
+CNI.US,D,20110721,000000,31.8235,32.5028,31.8235,32.3363,1648155.698576127,0
+CNI.US,D,20110722,000000,32.3184,32.3618,32.0651,32.1519,1668242.295056346,0
+CNI.US,D,20110725,000000,32.0286,32.5572,31.8186,32.3895,1262771.9562292485,0
+CNI.US,D,20110726,000000,32.2692,32.2899,30.9342,31.0969,4032201.9376516854,0
+CNI.US,D,20110727,000000,31.0801,31.2457,30.5841,30.6403,2464979.857481499,0
+CNI.US,D,20110728,000000,30.596,31.3996,30.5428,30.7113,2136337.5807588366,0
+CNI.US,D,20110729,000000,30.3603,30.6305,29.8013,30.4668,2873966.4916883674,0
+CNI.US,D,20110801,000000,30.7093,30.8266,30.0094,30.2745,1868140.6954542552,0
+CNI.US,D,20110802,000000,30.1868,30.3801,29.472,29.5154,3084308.2995064966,0
+CNI.US,D,20110803,000000,29.4217,29.9147,29.1377,29.8782,3528402.1054966166,0
+CNI.US,D,20110804,000000,29.543,29.6642,28.5876,28.7069,3581276.356155844,0
+CNI.US,D,20110805,000000,29.2037,29.2866,27.7958,28.7266,5044968.030766171,0
+CNI.US,D,20110808,000000,27.7179,27.988,26.9212,26.9903,6341156.456615936,0
+CNI.US,D,20110809,000000,27.1579,28.4456,26.5683,28.3885,7734644.944062911,0
+CNI.US,D,20110810,000000,28.0581,28.3972,27.15,27.8056,6891976.470514062,0
+CNI.US,D,20110811,000000,27.8924,29.1703,27.642,28.8301,3772527.530015461,0
+CNI.US,D,20110812,000000,29.2609,29.4453,28.7561,29.1259,2194461.426135802,0
+CNI.US,D,20110815,000000,29.5074,29.7451,29.1012,29.3379,1751191.1655303913,0
+CNI.US,D,20110816,000000,29.0844,29.5213,28.8252,28.9572,2723923.013612483,0
+CNI.US,D,20110817,000000,29.05,29.4374,28.8755,29.1101,2052120.9372175117,0
+CNI.US,D,20110818,000000,28.2395,28.3518,27.281,28.0364,4857134.773096338,0
+CNI.US,D,20110819,000000,27.5049,28.4613,27.4537,27.576,2715994.867957994,0
+CNI.US,D,20110822,000000,28.0985,28.2612,27.6371,27.7357,2152485.966982516,0
+CNI.US,D,20110823,000000,27.9161,28.7364,27.7357,28.7137,2132195.5125930174,0
+CNI.US,D,20110824,000000,28.6526,29.0056,28.5708,28.9701,1812875.9318990319,0
+CNI.US,D,20110825,000000,29.1308,29.335,28.5609,28.6526,2201674.547780234,0
+CNI.US,D,20110826,000000,28.484,29.1002,27.8342,28.973,3353648.2090088227,0
+CNI.US,D,20110829,000000,29.4453,29.6671,29.1506,29.5873,2047431.191086502,0
+CNI.US,D,20110830,000000,29.5074,30.0418,29.3734,29.8555,2073136.5578016322,0
+CNI.US,D,20110831,000000,30.1631,30.4905,29.8723,30.0349,2488071.5832408117,0
+CNI.US,D,20110901,000000,30.0961,30.4451,29.7884,29.8969,3340931.9380332367,0
+CNI.US,D,20110902,000000,29.3457,29.683,29.044,29.1623,1927125.6122985287,0
+CNI.US,D,20110906,000000,28.2021,28.8666,27.9438,28.8479,2790934.4553012326,0
+CNI.US,D,20110907,000000,29.1347,29.4345,28.977,29.3616,2034862.9960052401,0
+CNI.US,D,20110908,000000,29.0697,29.2738,28.7186,28.7857,3161798.646261392,0
+CNI.US,D,20110909,000000,28.4298,28.6989,27.9308,28.0206,3687866.658791165,0
+CNI.US,D,20110912,000000,27.6805,28.0384,27.3836,27.8934,2981062.889332234,0
+CNI.US,D,20110913,000000,27.9852,28.7109,27.9043,28.5708,4072519.1496327026,0
+CNI.US,D,20110914,000000,28.5746,29.2954,28.1684,28.9445,3425995.4539837595,0
+CNI.US,D,20110915,000000,29.2738,29.4907,28.7146,29.4138,3349601.4773776317,0
+CNI.US,D,20110916,000000,29.611,29.7697,28.977,29.0854,3164053.2538845018,0
+CNI.US,D,20110919,000000,28.5708,28.6319,28.2285,28.5018,2604524.146122309,0
+CNI.US,D,20110920,000000,28.4446,28.7551,28.1045,28.2879,2881252.6370616253,0
+CNI.US,D,20110921,000000,28.0246,28.0798,26.6876,26.6876,4397719.1689227065,0
+CNI.US,D,20110922,000000,25.673,26.2695,25.2835,26.1571,4876315.672497345,0
+CNI.US,D,20110923,000000,25.952,26.7398,25.8909,26.6905,3766538.570044891,0
+CNI.US,D,20110926,000000,26.8522,27.2289,26.2084,27.1737,2761392.300174809,0
+CNI.US,D,20110927,000000,27.7849,28.3745,27.6538,27.8579,3211101.83374428,0
+CNI.US,D,20110928,000000,27.7454,27.8717,27.2131,27.2289,2201327.6850690637,0
+CNI.US,D,20110929,000000,27.6942,27.9545,27.3836,27.9505,1892267.938254947,0
+CNI.US,D,20110930,000000,27.5395,27.8372,27.078,27.2289,2793173.8496475457,0
+CNI.US,D,20111003,000000,26.7369,27.3481,26.5072,26.5356,2664839.717578223,0
+CNI.US,D,20111004,000000,26.093,26.9863,25.6562,26.9518,4256679.922280749,0
+CNI.US,D,20111005,000000,26.868,27.9201,26.8296,27.7624,2144510.153060763,0
+CNI.US,D,20111006,000000,27.6144,28.6625,27.431,28.6506,3093609.696947658,0
+CNI.US,D,20111007,000000,28.7463,29.2196,28.4179,28.5215,3370634.3396753217,0
+CNI.US,D,20111010,000000,28.8696,29.1693,28.6939,29.1496,1317696.9566024065,0
+CNI.US,D,20111011,000000,29.0736,29.3043,28.8873,29.2244,2554286.8634432876,0
+CNI.US,D,20111012,000000,29.5676,30.0162,29.3694,29.7342,3054241.793439471,0
+CNI.US,D,20111013,000000,29.5873,29.5873,28.9326,29.1121,2020545.274091028,0
+CNI.US,D,20111014,000000,29.611,29.9788,29.4,29.9472,1775074.9959021315,0
+CNI.US,D,20111017,000000,29.7638,29.7786,28.9682,29.0126,1877534.3867745844,0
+CNI.US,D,20111018,000000,29.0579,30.2647,28.9326,30.0547,2078905.4323676396,0
+CNI.US,D,20111019,000000,29.9511,30.3732,29.825,30.0122,1874704.7172881502,0
+CNI.US,D,20111020,000000,29.9788,30.4175,29.606,29.8032,3639467.139950616,0
+CNI.US,D,20111021,000000,30.2322,30.4974,30.1484,30.4925,1679729.3332656373,0
+CNI.US,D,20111024,000000,30.5013,30.7005,30.2923,30.6216,1640400.9842772228,0
+CNI.US,D,20111025,000000,30.3455,30.5979,29.7638,30.2439,1533935.430511737,0
+CNI.US,D,20111026,000000,30.6078,31.3916,30.5989,31.1895,3304076.253635522,0
+CNI.US,D,20111027,000000,31.9478,32.7336,31.8767,32.6488,3007689.1664035735,0
+CNI.US,D,20111028,000000,32.3925,32.8223,32.1449,32.7957,2423097.706426068,0
+CNI.US,D,20111031,000000,32.2535,32.6163,32.0167,32.0691,2310848.0648177788,0
+CNI.US,D,20111101,000000,30.8455,31.8737,30.5851,31.6519,3023151.940952404,0
+CNI.US,D,20111102,000000,32.0089,32.1499,31.6244,31.8689,1918535.1819936787,0
+CNI.US,D,20111103,000000,31.9695,32.4763,31.5987,32.3993,1240590.9986415808,0
+CNI.US,D,20111104,000000,32.0424,32.2041,31.5139,32.139,1747468.9838044685,0
+CNI.US,D,20111107,000000,32.1884,32.6202,32.1637,32.5759,2240943.057879847,0
+CNI.US,D,20111108,000000,32.5639,32.8174,32.0828,32.7119,1144046.529792586,0
+CNI.US,D,20111109,000000,31.6322,32.142,31.577,31.6835,2100992.0676391665,0
+CNI.US,D,20111110,000000,31.9488,32.5669,31.857,32.3855,1387844.361750803,0
+CNI.US,D,20111111,000000,32.6488,32.8933,32.5018,32.6715,1323980.0399246514,0
+CNI.US,D,20111114,000000,32.6409,32.7208,32.1539,32.3598,1334592.8218267108,0
+CNI.US,D,20111115,000000,32.0778,32.3481,31.9832,32.0938,1900247.8090506464,0
+CNI.US,D,20111116,000000,31.7771,32.0414,31.5051,31.6707,1945610.7578400215,0
+CNI.US,D,20111117,000000,31.5435,31.7289,31.1688,31.3434,1891251.6913642106,0
+CNI.US,D,20111118,000000,31.3227,31.8847,31.1176,31.8295,1317836.918749139,0
+CNI.US,D,20111121,000000,31.1944,31.3818,30.8415,30.9796,1479305.56770864,0
+CNI.US,D,20111122,000000,30.9776,31.1846,30.8247,30.9627,1800450.7416198615,0
+CNI.US,D,20111123,000000,30.5989,30.5989,30.1651,30.1986,1990551.7917525277,0
+CNI.US,D,20111125,000000,29.9235,30.1385,29.8388,29.9107,966895.0208796818,0
+CNI.US,D,20111128,000000,30.7528,31.0357,30.3475,30.5476,2321094.7138579246,0
+CNI.US,D,20111129,000000,30.596,30.8326,30.4748,30.6295,1994660.3907094935,0
+CNI.US,D,20111130,000000,31.4597,31.7713,31.3926,31.717,2182759.3736141804,0
+CNI.US,D,20111201,000000,31.5987,31.8186,31.4834,31.6027,1253677.459352826,0
+CNI.US,D,20111202,000000,31.7901,31.9291,31.4834,31.6124,1124491.383782174,0
+CNI.US,D,20111205,000000,31.9803,32.4604,31.9695,32.1607,1432949.6990528163,0
+CNI.US,D,20111206,000000,31.9912,32.2178,31.6351,31.7732,1503474.3934660773,0
+CNI.US,D,20111207,000000,31.7497,32.2081,31.509,32.0581,1819573.83056884,0
+CNI.US,D,20111208,000000,32.0504,32.3945,31.581,31.6431,2576093.5744214496,0
+CNI.US,D,20111209,000000,31.7092,31.9528,31.5228,31.853,1398478.4422403781,0
+CNI.US,D,20111212,000000,31.444,31.5504,31.0229,31.4233,1515752.5220695105,0
+CNI.US,D,20111213,000000,31.3798,31.6351,30.522,30.7251,2222829.1162926005,0
+CNI.US,D,20111214,000000,30.4648,30.5654,29.9708,30.0961,1973866.883966909,0
+CNI.US,D,20111215,000000,30.5851,30.6374,29.4069,29.7155,3020614.366380671,0
+CNI.US,D,20111216,000000,29.7667,30.3593,29.7638,30.1739,1799696.1630901324,0
+CNI.US,D,20111219,000000,30.2095,30.5418,29.893,29.9975,1526280.109621407,0
+CNI.US,D,20111220,000000,30.5378,30.8523,30.4195,30.6423,1594397.049424902,0
+CNI.US,D,20111221,000000,30.6818,31.011,30.5654,30.9933,1625793.1958851821,0
+CNI.US,D,20111222,000000,31.1787,31.5603,31.0594,31.4794,1343442.8920557955,0
+CNI.US,D,20111223,000000,31.5228,31.7289,31.4291,31.6124,1036400.4257466563,0
+CNI.US,D,20111227,000000,31.6027,31.862,31.5326,31.6628,590807.6048817228,0
+CNI.US,D,20111228,000000,31.8058,31.8058,31.3364,31.4922,1720633.7777316174,0
+CNI.US,D,20111229,000000,31.4922,31.8186,31.437,31.7052,1029041.2566448734,0
+CNI.US,D,20111230,000000,31.7327,32.3688,31.6351,32.2583,1652619.2739919552,0
+CNI.US,D,20120103,000000,32.7069,33.055,32.2375,32.4112,2487586.786819882,0
+CNI.US,D,20120104,000000,32.2218,32.4152,32.1312,32.3588,1530153.409897013,0
+CNI.US,D,20120105,000000,32.1953,32.3007,31.7397,31.9104,2027561.637355386,0
+CNI.US,D,20120106,000000,31.9104,31.9605,31.3719,31.4794,2084839.6245416403,0
+CNI.US,D,20120109,000000,31.509,31.9104,31.2823,31.8934,2238006.895455734,0
+CNI.US,D,20120110,000000,32.1904,32.5629,31.9251,31.9725,2443439.8859567773,0
+CNI.US,D,20120111,000000,31.865,32.3184,31.8295,32.2622,1379894.9175087982,0
+CNI.US,D,20120112,000000,32.2425,32.2889,31.8442,31.9803,1633610.791728046,0
+CNI.US,D,20120113,000000,31.6578,31.6786,31.0062,31.3759,2383286.5894535976,0
+CNI.US,D,20120117,000000,31.0239,31.5593,30.7725,31.4794,3086073.039616444,0
+CNI.US,D,20120118,000000,31.5465,32.0147,31.4922,31.9803,1666125.621142996,0
+CNI.US,D,20120119,000000,32.2622,32.5876,31.9803,32.3106,3114259.184669865,0
+CNI.US,D,20120120,000000,32.2545,32.4112,32.0424,32.2722,1341402.2845263295,0
+CNI.US,D,20120123,000000,32.4604,32.5325,31.8807,32.4032,2069901.2009336124,0
+CNI.US,D,20120124,000000,32.3501,32.42,30.7813,30.8079,5453891.7834288785,0
+CNI.US,D,20120125,000000,30.9479,31.444,30.8573,31.3581,5114158.0136939455,0
+CNI.US,D,20120126,000000,31.3896,31.6786,31.2408,31.3631,3185902.562037695,0
+CNI.US,D,20120127,000000,31.296,31.577,31.2319,31.296,2231857.6889695027,0
+CNI.US,D,20120130,000000,31.0062,31.1787,30.7251,30.9716,2240509.986600027,0
+CNI.US,D,20120131,000000,31.2606,31.3167,30.8129,30.9716,2349415.7499657455,0
+CNI.US,D,20120201,000000,31.3266,31.8492,31.2871,31.5041,4770223.351122778,0
+CNI.US,D,20120202,000000,31.7634,31.9528,31.6431,31.6943,3149880.5652091536,0
+CNI.US,D,20120203,000000,31.9064,32.5629,31.8964,32.2001,3062514.7733682585,0
+CNI.US,D,20120206,000000,31.9725,32.3588,31.719,31.8018,2060119.063945267,0
+CNI.US,D,20120207,000000,31.7771,32.0277,31.4991,31.9311,1917998.6604314388,0
+CNI.US,D,20120208,000000,31.9458,32.2415,31.6835,32.2021,1842675.6985127172,0
+CNI.US,D,20120209,000000,32.1844,32.3411,32.0523,32.2198,2184923.7157948944,0
+CNI.US,D,20120210,000000,31.8964,31.9004,31.5277,31.6697,1766706.6794388178,0
+CNI.US,D,20120213,000000,31.7052,32.1105,31.7052,32.0384,1419113.7309042749,0
+CNI.US,D,20120214,000000,31.9842,32.1953,31.8058,32.1469,1641492.283333658,0
+CNI.US,D,20120215,000000,32.3294,32.3855,31.5465,31.8383,2420535.790611461,0
+CNI.US,D,20120216,000000,31.8098,31.865,31.5228,31.6027,2588505.579860796,0
+CNI.US,D,20120217,000000,31.6973,31.7289,31.3167,31.5543,2257583.340053662,0
+CNI.US,D,20120221,000000,31.5643,31.577,31.2576,31.437,1741863.3984093813,0
+CNI.US,D,20120222,000000,31.3295,31.5366,31.2211,31.3877,2276821.0356880114,0
+CNI.US,D,20120223,000000,31.4705,31.4883,31.2369,31.4627,2640543.100295491,0
+CNI.US,D,20120224,000000,31.3966,31.8018,31.3789,31.5465,2567862.177449308,0
+CNI.US,D,20120227,000000,31.4271,31.7544,31.301,31.6096,2043688.72499145,0
+CNI.US,D,20120228,000000,31.6835,31.7741,31.3877,31.5543,1566880.2885511476,0
+CNI.US,D,20120229,000000,31.7968,31.8088,31.4233,31.6174,2605195.5587388477,0
+CNI.US,D,20120301,000000,31.6274,32.1894,31.4991,32.1025,2000140.2130161587,0
+CNI.US,D,20120302,000000,32.1332,32.2248,31.8305,31.9084,1873312.1953509352,0
+CNI.US,D,20120305,000000,31.7407,31.9498,31.4912,31.5228,1804524.8571492874,0
+CNI.US,D,20120306,000000,31.1679,31.225,30.8059,30.9815,2222082.651510463,0
+CNI.US,D,20120307,000000,30.9312,31.087,30.7449,30.9716,1348741.1692590832,0
+CNI.US,D,20120308,000000,31.2516,31.7811,31.1727,31.7003,1959805.7593214721,0
+CNI.US,D,20120309,000000,31.8817,31.9311,31.5633,31.7327,1619638.9183066182,0
+CNI.US,D,20120312,000000,31.7457,31.7741,31.5504,31.5888,1526010.3275127076,0
+CNI.US,D,20120313,000000,31.6519,32.4112,31.6244,32.4112,1958757.0574400683,0
+CNI.US,D,20120314,000000,32.4378,32.5709,32.1135,32.2752,2912059.5226000696,0
+CNI.US,D,20120315,000000,32.2071,33.125,32.1173,32.8963,3167552.307550602,0
+CNI.US,D,20120316,000000,32.9584,33.1803,32.6163,32.7129,2221280.40471337,0
+CNI.US,D,20120319,000000,32.6832,33.1803,32.5532,33.0263,1974625.5193703838,0
+CNI.US,D,20120320,000000,32.5807,32.6832,31.9311,32.214,2161809.6772295795,0
+CNI.US,D,20120321,000000,32.2919,32.8372,32.2178,32.7809,1825998.9044745897,0
+CNI.US,D,20120322,000000,32.4378,32.4378,32.0316,32.141,1845570.2779802855,0
+CNI.US,D,20120323,000000,32.1943,32.2612,31.9004,32.2455,1200115.5685817758,0
+CNI.US,D,20120326,000000,32.4032,33.549,32.3718,33.4356,3432561.5042545274,0
+CNI.US,D,20120327,000000,33.3557,33.4927,33.0009,33.055,1495424.5415972127,0
+CNI.US,D,20120328,000000,32.9613,33.0313,32.3184,32.8194,1983550.6417650671,0
+CNI.US,D,20120329,000000,32.5926,32.7464,31.9261,32.7218,2883101.5573031493,0
+CNI.US,D,20120330,000000,32.8194,33.0461,32.6902,32.7809,1318782.170348123,0
+CNI.US,D,20120402,000000,32.6596,33.3026,32.6596,33.1673,1210260.7957764748,0
+CNI.US,D,20120403,000000,33.1122,33.1369,32.4791,32.6765,1925850.7397019435,0
+CNI.US,D,20120404,000000,32.2702,32.5847,32.1764,32.354,2284706.5841673687,0
+CNI.US,D,20120405,000000,32.2573,32.4407,32.0818,32.4239,1157693.8533087457,0
+CNI.US,D,20120409,000000,31.9261,32.2573,31.8275,32.1449,843514.3317393594,0
+CNI.US,D,20120410,000000,32.0414,32.0928,31.1452,31.2713,3259366.4615305294,0
+CNI.US,D,20120411,000000,31.3966,32.1025,31.3256,32.0167,1990315.4788527817,0
+CNI.US,D,20120412,000000,32.1025,32.7661,32.0976,32.6725,1901819.8476542654,0
+CNI.US,D,20120413,000000,32.5847,32.7543,32.2997,32.4831,1582154.4184673952,0
+CNI.US,D,20120416,000000,32.5926,32.9446,32.5532,32.771,1810697.3906600073,0
+CNI.US,D,20120417,000000,33.188,33.3656,32.9091,33.1369,1413398.6099162498,0
+CNI.US,D,20120418,000000,33.0905,33.4228,32.8766,33.2285,1734772.9971979116,0
+CNI.US,D,20120419,000000,33.1418,33.339,32.771,32.9702,1654690.3080748143,0
+CNI.US,D,20120420,000000,33.1673,33.4701,32.9406,33.3262,1886119.7459872023,0
+CNI.US,D,20120423,000000,32.919,33.1673,32.7089,33.0166,1922784.757315663,0
+CNI.US,D,20120424,000000,33.4701,34.1317,33.3834,33.9098,2407576.1072069234,0
+CNI.US,D,20120425,000000,34.2845,34.7529,34.2845,34.6976,2188383.2149413233,0
+CNI.US,D,20120426,000000,34.4699,35.2419,34.3496,35.1975,1831207.9304539685,0
+CNI.US,D,20120427,000000,35.2449,35.6254,35.0703,35.5022,1859523.895469557,0
+CNI.US,D,20120430,000000,35.2952,35.312,34.6238,35.1936,2572446.4448610246,0
+CNI.US,D,20120501,000000,35.3849,35.9468,35.1522,35.6481,1938855.048718385,0
+CNI.US,D,20120502,000000,35.2656,35.6215,34.9935,35.58,2210091.5467293984,0
+CNI.US,D,20120503,000000,35.6816,35.8158,34.8288,34.8988,2557259.5377318133,0
+CNI.US,D,20120504,000000,34.6405,34.6888,34.4137,34.5399,1943003.2021950227,0
+CNI.US,D,20120507,000000,34.4394,34.9422,34.3496,34.9116,1708450.985662912,0
+CNI.US,D,20120508,000000,34.5931,34.5931,33.8596,33.9611,4928062.112235725,0
+CNI.US,D,20120509,000000,33.6269,33.7905,33.2325,33.3271,5165769.562378025,0
+CNI.US,D,20120510,000000,33.5628,33.766,33.1753,33.2492,3710081.0855877856,0
+CNI.US,D,20120511,000000,33.3971,33.9257,33.3093,33.3725,2287832.4054424507,0
+CNI.US,D,20120514,000000,33.0659,34.0479,32.9278,33.6713,3079988.7431112463,0
+CNI.US,D,20120515,000000,33.5993,34.0213,33.4494,33.6831,2233332.3626015214,0
+CNI.US,D,20120516,000000,33.832,34.4265,33.5598,33.6801,3025387.27842487,0
+CNI.US,D,20120517,000000,33.6544,33.6544,32.9318,33.0313,2201936.2161413417,0
+CNI.US,D,20120518,000000,33.2986,33.3449,32.4891,32.6615,2129844.554216794,0
+CNI.US,D,20120521,000000,32.7039,33.3971,32.5669,33.339,1621091.2791326346,0
+CNI.US,D,20120522,000000,33.0708,33.8852,32.9889,33.6713,2733650.382804159,0
+CNI.US,D,20120523,000000,33.334,33.9167,32.9278,33.9167,2152261.824704208,0
+CNI.US,D,20120524,000000,33.898,34.1721,33.4613,33.827,1735062.049457354,0
+CNI.US,D,20120525,000000,33.6693,33.7176,33.3133,33.4543,1886046.7222585771,0
+CNI.US,D,20120529,000000,33.5391,34.2254,33.5174,33.9957,1947849.1379678475,0
+CNI.US,D,20120530,000000,33.5303,33.616,33.268,33.3537,1979245.2844281276,0
+CNI.US,D,20120531,000000,33.2779,34.0252,33.1299,33.8133,2366839.0087860106,0
+CNI.US,D,20120601,000000,33.2699,33.3696,32.6972,32.8746,2176508.745282603,0
+CNI.US,D,20120604,000000,32.8953,32.9879,32.2997,32.8045,1906027.8400197048,0
+CNI.US,D,20120605,000000,32.6932,33.1043,32.6389,32.9772,1371711.1888040202,0
+CNI.US,D,20120606,000000,33.1635,33.8891,33.1635,33.62,2165997.38522599,0
+CNI.US,D,20120607,000000,34.1031,34.3308,33.8221,33.902,2215818.8383389614,0
+CNI.US,D,20120608,000000,33.755,33.9197,33.5657,33.7817,1663290.880564229,0
+CNI.US,D,20120611,000000,34.1455,34.2303,33.546,33.5707,1128037.091497152,0
+CNI.US,D,20120612,000000,33.8261,33.9995,33.4109,33.8024,1525638.1093400754,0
+CNI.US,D,20120613,000000,33.5963,34.0607,33.474,33.6486,1447374.928123294,0
+CNI.US,D,20120614,000000,33.755,33.7777,33.2039,33.5066,1722074.9821545822,0
+CNI.US,D,20120615,000000,33.3853,33.9887,33.3853,33.7176,1663770.6058929265,0
+CNI.US,D,20120618,000000,33.5174,34.5715,33.477,34.4857,1180865.7023259888,0
+CNI.US,D,20120619,000000,34.6918,35.305,34.6316,35.1571,1890939.3120803796,0
+CNI.US,D,20120620,000000,35.2084,35.5516,34.9776,35.3454,2193814.354762238,0
+CNI.US,D,20120621,000000,35.2596,35.4963,34.5152,34.5882,1555406.4351816804,0
+CNI.US,D,20120622,000000,34.5389,34.8376,34.0715,34.7361,1845238.6285458114,0
+CNI.US,D,20120625,000000,34.4611,34.5576,34.2007,34.3388,1058074.274107392,0
+CNI.US,D,20120626,000000,34.3989,34.8426,34.2372,34.5448,1095842.755113725,0
+CNI.US,D,20120627,000000,34.7085,34.7568,34.3467,34.6178,838015.2392820916,0
+CNI.US,D,20120628,000000,34.2372,34.6562,33.8261,34.5448,1366438.267061994,0
+CNI.US,D,20120629,000000,35.6738,35.6816,34.8269,34.9856,1858404.1982964007,0
+CNI.US,D,20120702,000000,35.1493,35.1493,34.672,35.0497,1100369.212073614,0
+CNI.US,D,20120703,000000,35.5683,35.8443,35.1019,35.4086,1403941.0228333736,0
+CNI.US,D,20120705,000000,35.6708,35.6866,35.025,35.0378,2145184.608332662,0
+CNI.US,D,20120706,000000,34.8269,35.2025,34.8269,35.0615,1082690.3702029597,0
+CNI.US,D,20120709,000000,34.7696,34.9659,34.5715,34.9037,1323206.1912442793,0
+CNI.US,D,20120710,000000,35.0467,35.1907,34.5971,34.8022,1368847.0358900456,0
+CNI.US,D,20120711,000000,34.8771,35.5101,34.8288,35.2399,2065087.7201511539,0
+CNI.US,D,20120712,000000,35.0891,35.1522,34.8219,35.0802,1371557.0275989778,0
+CNI.US,D,20120713,000000,35.0615,35.6402,35.0615,35.4637,849328.8461358076,0
+CNI.US,D,20120716,000000,35.4026,35.5486,35.3267,35.3731,878129.6075723459,0
+CNI.US,D,20120717,000000,35.5593,35.9636,35.4066,35.8562,1238218.741677942,0
+CNI.US,D,20120718,000000,35.8798,36.1293,35.7734,36.0594,1166729.5255149535,0
+CNI.US,D,20120719,000000,36.1155,36.7269,36.1018,36.5385,1260940.2777014947,0
+CNI.US,D,20120720,000000,36.291,36.3778,35.8798,36.0169,975054.4083416348,0
+CNI.US,D,20120723,000000,35.3691,35.5298,35.1069,35.4126,958386.7422695752,0
+CNI.US,D,20120724,000000,35.44,35.9853,35.0497,35.444,1247721.968591209,0
+CNI.US,D,20120725,000000,35.6147,35.8887,35.0615,35.4637,1285415.3974320441,0
+CNI.US,D,20120726,000000,36.1205,36.6686,35.9568,36.4232,1790158.4527492246,0
+CNI.US,D,20120727,000000,36.7948,36.7948,36.3985,36.4803,1636352.2242090583,0
+CNI.US,D,20120730,000000,36.4477,36.5927,36.286,36.4754,1081551.4028791606,0
+CNI.US,D,20120731,000000,36.5425,36.9822,36.428,36.5228,1388724.7033688538,0
+CNI.US,D,20120801,000000,36.7456,36.7998,35.8256,35.9281,1283860.6005420946,0
+CNI.US,D,20120802,000000,35.7417,36.1293,35.3415,35.8601,1821443.0351794933,0
+CNI.US,D,20120803,000000,36.4112,37.134,36.4063,36.8255,1155554.8665894936,0
+CNI.US,D,20120806,000000,36.8599,37.0118,36.6213,36.6588,563324.3132168313,0
+CNI.US,D,20120807,000000,37.0226,37.3006,36.851,37.0423,939012.1271439434,0
+CNI.US,D,20120808,000000,36.9063,37.485,36.851,37.0196,1964518.83247687,0
+CNI.US,D,20120809,000000,37.0541,37.4446,37.0079,37.3006,1418544.7543515682,0
+CNI.US,D,20120810,000000,37.1596,37.629,37.1596,37.5442,795284.1873806703,0
+CNI.US,D,20120813,000000,37.3766,37.6339,37.271,37.5689,808788.5060948986,0
+CNI.US,D,20120814,000000,37.77,37.8764,37.6339,37.6931,765068.5912008748,0
+CNI.US,D,20120815,000000,37.7266,38.0145,37.5934,37.91,862158.7095781473,0
+CNI.US,D,20120816,000000,37.9878,38.1969,37.8893,37.9297,1012562.2352052062,0
+CNI.US,D,20120817,000000,37.9721,38.4631,37.9474,38.3497,1450998.7306592301,0
+CNI.US,D,20120820,000000,38.3064,38.5469,38.2886,38.4769,846147.24284579,0
+CNI.US,D,20120821,000000,38.6525,38.752,38.05,38.1397,941951.3322234763,0
+CNI.US,D,20120822,000000,37.98,38.192,37.8627,38.0017,949734.4446390109,0
+CNI.US,D,20120823,000000,37.8301,37.906,37.5087,37.774,944920.9638566027,0
+CNI.US,D,20120824,000000,37.7433,38.1091,37.6842,38.0273,841203.9421012844,0
+CNI.US,D,20120827,000000,37.9928,38.119,37.8341,37.9878,618072.8395790047,0
+CNI.US,D,20120828,000000,38.119,38.2975,38.0145,38.1437,1075568.5282194098,0
+CNI.US,D,20120829,000000,38.1644,38.2698,37.9386,38.0608,773224.9360074683,0
+CNI.US,D,20120830,000000,37.8301,38.0421,37.8193,37.9297,851888.7335135528,0
+CNI.US,D,20120831,000000,38.0855,38.258,37.1172,37.9563,1157598.5167741182,0
+CNI.US,D,20120904,000000,37.9021,37.9514,37.5669,37.7788,1029611.2474159661,0
+CNI.US,D,20120905,000000,37.554,37.623,36.6411,37.4771,1044173.3959777165,0
+CNI.US,D,20120906,000000,37.6576,38.1604,37.6576,38.1091,968795.6662623754,0
+CNI.US,D,20120907,000000,38.1752,38.3951,38.0421,38.3379,1281209.4335034778,0
+CNI.US,D,20120910,000000,38.3241,38.6328,38.3241,38.4976,1031661.9971298967,0
+CNI.US,D,20120911,000000,38.6425,39.1376,38.6218,38.8821,1176875.7669281394,0
+CNI.US,D,20120912,000000,39.0173,39.383,38.6958,38.7511,1304137.8700916693,0
+CNI.US,D,20120913,000000,38.7382,38.9128,38.4227,38.8013,1698313.8722157038,0
+CNI.US,D,20120914,000000,38.9926,39.4777,38.891,39.0173,1732230.3515339466,0
+CNI.US,D,20120917,000000,38.9078,39.0498,38.7145,38.8299,1554846.5865951523,0
+CNI.US,D,20120918,000000,38.9038,39.2252,38.6869,39.1839,1976673.2264288545,0
+CNI.US,D,20120919,000000,39.0803,39.2873,38.7945,39.1286,1936910.7919421333,0
+CNI.US,D,20120920,000000,38.3911,38.3911,37.1942,37.2976,2892283.2769666077,0
+CNI.US,D,20120921,000000,37.4032,37.4072,36.5522,36.6618,2660269.6492247162,0
+CNI.US,D,20120924,000000,36.6282,37.2809,36.5445,37.1981,2555478.570126582,0
+CNI.US,D,20120925,000000,37.3223,37.4693,37.1212,37.2297,1542363.585863953,0
+CNI.US,D,20120926,000000,36.8806,37.1942,36.7446,36.8924,1396067.6449753533,0
+CNI.US,D,20120927,000000,36.9693,37.3539,36.7209,37.208,1083998.7120085987,0
+CNI.US,D,20120928,000000,36.8639,36.8639,36.4251,36.7327,1505904.4608817452,0
+CNI.US,D,20121001,000000,36.9645,37.1893,36.8756,36.9949,1072949.8161713597,0
+CNI.US,D,20121002,000000,37.0156,37.1389,36.8293,36.9862,957309.6422714905,0
+CNI.US,D,20121003,000000,36.9358,37.0896,36.7406,36.9092,965687.0867010432,0
+CNI.US,D,20121004,000000,37.134,37.3687,37.0778,37.2622,910916.2475328876,0
+CNI.US,D,20121005,000000,37.6033,37.8331,37.3588,37.487,902834.9548918925,0
+CNI.US,D,20121008,000000,37.3637,37.5816,37.2889,37.4308,405739.10671737057,0
+CNI.US,D,20121009,000000,37.5511,37.5511,36.8806,36.9555,1001187.7752443226,0
+CNI.US,D,20121010,000000,36.8895,36.9645,36.6203,36.8038,1417568.0619804033,0
+CNI.US,D,20121011,000000,36.9486,37.1696,36.8973,36.9949,765073.6622931471,0
+CNI.US,D,20121012,000000,37.0286,37.0975,36.6715,37.0286,933106.3330866536,0
+CNI.US,D,20121015,000000,37.0493,37.0896,36.8806,37.0423,942415.8442753766,0
+CNI.US,D,20121016,000000,36.9486,37.5511,36.9486,37.4643,944572.0727084591,0
+CNI.US,D,20121017,000000,37.4308,37.4308,37.0936,37.3736,875206.6299880967,0
+CNI.US,D,20121018,000000,37.208,37.2297,36.7988,36.9772,1413597.3967331967,0
+CNI.US,D,20121019,000000,36.7298,36.8846,36.4497,36.7071,1484677.88285924,0
+CNI.US,D,20121022,000000,36.3798,36.7514,36.3798,36.5829,1183181.1630563864,0
+CNI.US,D,20121023,000000,36.0948,36.5158,35.0497,36.2131,2618297.2327267895,0
+CNI.US,D,20121024,000000,36.3423,36.3581,36.0337,36.1964,1485664.7174148695,0
+CNI.US,D,20121025,000000,36.3107,36.5996,36.1115,36.2298,1116989.2098783997,0
+CNI.US,D,20121026,000000,36.2644,36.3374,36.0464,36.0988,950907.8953902198,0
+CNI.US,D,20121031,000000,35.8877,36.2081,35.8394,35.9636,1372287.2648858319,0
+CNI.US,D,20121101,000000,36.0297,36.5868,35.8917,36.5285,1375221.3988730721,0
+CNI.US,D,20121102,000000,36.7259,36.8422,36.3708,36.3788,1213411.9725129185,0
+CNI.US,D,20121105,000000,36.2989,36.6046,36.1924,36.5483,944318.5180949632,0
+CNI.US,D,20121106,000000,36.5789,36.7583,36.4162,36.5198,865429.5640921138,0
+CNI.US,D,20121107,000000,36.3708,36.4083,36.009,36.0641,1125013.7062859025,0
+CNI.US,D,20121108,000000,36.0337,36.2555,35.9814,36.0169,1914188.241700094,0
+CNI.US,D,20121109,000000,35.9715,36.1657,35.8827,35.9184,1092102.3174555458,0
+CNI.US,D,20121112,000000,36.004,36.3039,35.9232,36.2081,648771.203742877,0
+CNI.US,D,20121113,000000,35.9765,36.4122,35.9005,36.0464,811347.3792541871,0
+CNI.US,D,20121114,000000,36.15,36.1816,35.3908,35.4607,1238252.2108867948,0
+CNI.US,D,20121115,000000,35.4657,35.5279,35.0339,35.3207,1392903.2833990855,0
+CNI.US,D,20121116,000000,35.4076,35.5496,34.8988,35.3632,1239936.8277388115,0
+CNI.US,D,20121119,000000,35.6984,35.8394,35.441,35.6047,1555448.0181383253,0
+CNI.US,D,20121120,000000,35.6314,35.6561,35.307,35.3819,1101173.4873075797,0
+CNI.US,D,20121121,000000,35.375,35.8513,35.3237,35.8385,753251.9319940127,0
+CNI.US,D,20121123,000000,36.3294,36.6528,36.1924,36.6243,833719.0099112001,0
+CNI.US,D,20121126,000000,36.4991,36.645,36.3077,36.6282,1062224.4560209026,0
+CNI.US,D,20121127,000000,36.7259,36.9398,36.6618,36.8255,1412769.7944748423,0
+CNI.US,D,20121128,000000,36.6855,37.2247,36.5957,37.1763,1459350.819627461,0
+CNI.US,D,20121129,000000,37.3263,37.5225,37.1469,37.4259,1390599.9932901256,0
+CNI.US,D,20121130,000000,37.3006,37.5186,37.2809,37.3982,1247233.1152964337,0
+CNI.US,D,20121203,000000,37.4506,37.623,37.0079,37.1262,1130652.7608898424,0
+CNI.US,D,20121204,000000,37.1981,37.5007,37.1172,37.2889,1285154.7432893228,0
+CNI.US,D,20121205,000000,37.418,37.8804,37.2592,37.5471,1706488.4729544034,0
+CNI.US,D,20121206,000000,37.8094,37.8587,37.347,37.773,1325244.7703366717,0
+CNI.US,D,20121207,000000,37.7779,38.4257,37.6704,38.261,1934616.629799352,0
+CNI.US,D,20121210,000000,38.1871,38.6839,38.1771,38.4404,1117479.0773915616,0
+CNI.US,D,20121211,000000,38.4454,38.6415,38.1614,38.3172,1028323.1899795573,0
+CNI.US,D,20121212,000000,38.5015,38.5015,38.0757,38.1614,1308101.435809771,0
+CNI.US,D,20121213,000000,38.1101,38.2877,38.0401,38.2284,982668.14627536,0
+CNI.US,D,20121214,000000,38.12,38.2837,37.7246,37.773,1534411.0989665885,0
+CNI.US,D,20121217,000000,37.9977,38.2708,37.8291,38.2442,1166690.9852136679,0
+CNI.US,D,20121218,000000,38.125,38.6288,38.0076,38.6031,1176171.8993211335,0
+CNI.US,D,20121219,000000,38.5854,38.6751,38.2344,38.2472,777197.6296915578,0
+CNI.US,D,20121220,000000,38.1821,38.4838,38.0924,38.3764,708056.3292495238,0
+CNI.US,D,20121221,000000,38.1013,38.331,37.9613,38.1525,1088820.3065386487,0
+CNI.US,D,20121224,000000,38.1654,38.2975,37.9178,38.1495,483232.49612760555,0
+CNI.US,D,20121226,000000,38.1298,38.3221,37.977,38.054,544367.5560942326,0
+CNI.US,D,20121227,000000,37.8843,38.054,37.5215,38.047,978044.3243438506,0
+CNI.US,D,20121228,000000,37.8893,38.0628,37.7,37.7246,994710.9761974636,0
+CNI.US,D,20121231,000000,37.6408,38.1693,37.628,38.047,703636.3652272437,0
+CNI.US,D,20130102,000000,38.5854,38.9679,38.2877,38.5755,1586524.685785569,0
+CNI.US,D,20130103,000000,38.5489,38.6031,38.2068,38.3271,1197348.780639502,0
+CNI.US,D,20130104,000000,38.2748,38.472,38.1871,38.3577,1561873.0920439744,0
+CNI.US,D,20130107,000000,38.3892,38.5578,38.2028,38.4681,1266414.0146974411,0
+CNI.US,D,20130108,000000,38.4128,38.5804,38.261,38.4572,945773.921576369,0
+CNI.US,D,20130109,000000,38.4296,38.9639,38.4296,38.6839,859526.812690173,0
+CNI.US,D,20130110,000000,38.7806,39.2322,38.7421,39.0902,1331669.8442424214,0
+CNI.US,D,20130111,000000,39.1149,39.5693,39.0379,39.4018,1051629.9300509996,0
+CNI.US,D,20130114,000000,39.4235,39.6315,39.4235,39.5162,976174.1055147911,0
+CNI.US,D,20130115,000000,39.4403,39.871,39.382,39.7981,731151.0976641956,0
+CNI.US,D,20130116,000000,39.5408,40.0604,39.4146,39.8543,877402.4129408812,0
+CNI.US,D,20130117,000000,40.0298,40.0891,39.7233,39.7932,2357290.142042152,0
+CNI.US,D,20130118,000000,39.735,40.0781,39.6394,39.8662,1409372.1626540876,0
+CNI.US,D,20130122,000000,39.74,39.8021,39.1543,39.4807,2044942.2990005196,0
+CNI.US,D,20130123,000000,39.4885,39.5733,39.0695,39.171,1954496.3257150329,0
+CNI.US,D,20130124,000000,39.1908,39.6266,39.0034,39.4442,1588748.866854884,0
+CNI.US,D,20130125,000000,39.3653,39.8897,39.3268,39.6838,1576289.1931482737,0
+CNI.US,D,20130128,000000,39.7705,39.8465,39.5783,39.6482,1153354.0125443663,0
+CNI.US,D,20130129,000000,39.6147,40.1492,39.6147,40.0042,1758246.0690959345,0
+CNI.US,D,20130130,000000,40.025,40.025,39.5733,39.8326,1244364.9055087133,0
+CNI.US,D,20130131,000000,39.876,40.1492,39.7016,39.9903,1530882.6329653806,0
+CNI.US,D,20130201,000000,40.0554,40.1403,39.9401,40.1088,885593.2411749045,0
+CNI.US,D,20130204,000000,39.6364,40.164,39.5231,39.8376,1205177.5328854176,0
+CNI.US,D,20130205,000000,39.8897,40.2733,39.8623,40.0694,891164.3431423912,0
+CNI.US,D,20130206,000000,40.0003,40.4647,39.9825,40.4282,1107820.675054765,0
+CNI.US,D,20130207,000000,40.3571,40.6501,40.2488,40.3247,1339696.3690868977,0
+CNI.US,D,20130208,000000,40.1964,40.7654,40.1265,40.7565,1211395.706226428,0
+CNI.US,D,20130211,000000,40.577,41.1656,40.5268,40.9606,961453.7388742925,0
+CNI.US,D,20130212,000000,40.9518,41.5187,40.9518,41.214,826124.5421280977,0
+CNI.US,D,20130213,000000,41.3865,41.6419,41.1893,41.4852,1045550.7046381346,0
+CNI.US,D,20130214,000000,41.3806,41.6163,41.2465,41.4852,1279754.0300220016,0
+CNI.US,D,20130215,000000,41.3452,41.8834,41.2495,41.8293,1753099.9246607164,0
+CNI.US,D,20130219,000000,41.4852,42.1181,41.426,41.9327,1154333.7475708905,0
+CNI.US,D,20130220,000000,41.9327,41.9723,41.1923,41.2603,1420237.4849511767,0
+CNI.US,D,20130221,000000,41.2091,41.3422,41.0227,41.0878,1210919.0235530897,0
+CNI.US,D,20130222,000000,41.0326,41.1893,40.8028,40.9745,2101779.101159362,0
+CNI.US,D,20130225,000000,41.0019,41.4408,40.6658,40.6658,1457782.837897688,0
+CNI.US,D,20130226,000000,40.9468,41.0366,40.44,40.9586,1667122.59788319,0
+CNI.US,D,20130227,000000,40.8856,41.6419,40.8581,41.565,1611683.3887538947,0
+CNI.US,D,20130228,000000,41.6213,42.5974,41.6213,42.3922,1978788.8861238186,0
+CNI.US,D,20130301,000000,42.4208,42.4612,41.8539,42.273,1286812.9904614913,0
+CNI.US,D,20130304,000000,42.0846,43.1515,41.8391,43.0065,1675214.0327088,0
+CNI.US,D,20130305,000000,43.1495,43.5389,42.4435,42.5441,2076206.597061759,0
+CNI.US,D,20130306,000000,42.6515,42.8941,42.2897,42.3183,1358747.4485257373,0
+CNI.US,D,20130307,000000,42.3183,42.3991,42.1034,42.1654,1305495.9086015448,0
+CNI.US,D,20130308,000000,42.3913,42.7925,42.0136,42.1951,1393601.0656953726,0
+CNI.US,D,20130311,000000,42.1151,42.3991,42.0136,42.1753,1149167.3187665432,0
+CNI.US,D,20130312,000000,42.1704,42.3804,42.056,42.1753,939479.6818512133,0
+CNI.US,D,20130313,000000,42.1911,42.2266,41.8096,41.8933,1313151.2294918748,0
+CNI.US,D,20130314,000000,41.915,42.3913,41.63,42.3617,1316840.9562273312,0
+CNI.US,D,20130315,000000,42.3183,42.7048,41.9643,41.9791,2357458.502305505,0
+CNI.US,D,20130318,000000,41.7454,41.9643,41.3629,41.4072,1272840.1028214763,0
+CNI.US,D,20130319,000000,41.3629,41.6489,40.8689,41.0543,1472289.2044443826,0
+CNI.US,D,20130320,000000,41.2406,41.5275,40.9557,41.5127,1446196.4062798228,0
+CNI.US,D,20130321,000000,41.3796,41.499,40.4942,40.5208,1746175.8552756268,0
+CNI.US,D,20130322,000000,40.4942,41.2584,40.3651,40.8422,1764744.16673041,0
+CNI.US,D,20130325,000000,41.3796,41.6774,40.5652,40.6362,1952455.7181857675,0
+CNI.US,D,20130326,000000,40.7811,41.3116,40.6214,41.2357,1647514.7125131814,0
+CNI.US,D,20130327,000000,41.1706,41.5325,40.8591,41.3076,1282798.7138207667,0
+CNI.US,D,20130328,000000,41.2989,42.1832,41.2308,42.1063,1533338.05584241,0
+CNI.US,D,20130401,000000,42.0817,42.0984,41.3442,41.4299,1093296.0525758138,0
+CNI.US,D,20130402,000000,41.6774,42.2078,41.4793,41.561,1435645.4917034376,0
+CNI.US,D,20130403,000000,41.6922,41.8391,40.7339,40.793,1537793.5175105464,0
+CNI.US,D,20130404,000000,40.6501,40.9793,40.3691,40.6214,2056388.7684716522,0
+CNI.US,D,20130405,000000,39.9164,40.5987,39.4096,40.5939,2725688.767940717,0
+CNI.US,D,20130408,000000,40.4942,40.7654,40.3187,40.5692,1734316.5988937032,0
+CNI.US,D,20130409,000000,40.7319,40.7782,40.3306,40.5525,1588223.5016957957,0
+CNI.US,D,20130410,000000,40.7151,41.0621,40.6264,40.9793,1321261.934468128,0
+CNI.US,D,20130411,000000,40.9715,41.1805,40.7565,41.0493,1350189.4732113539,0
+CNI.US,D,20130412,000000,40.9655,41.2584,40.7841,41.0375,2245603.3916757493,0
+CNI.US,D,20130415,000000,40.7624,41.142,40.1887,40.2635,2577186.901914858,0
+CNI.US,D,20130416,000000,40.2715,41.142,40.2388,40.7466,2636323.9515271005,0
+CNI.US,D,20130417,000000,40.3908,40.4774,39.6305,39.9124,2587090.7451174785,0
+CNI.US,D,20130418,000000,40.0761,40.1423,39.5823,39.6759,2441575.7524384563,0
+CNI.US,D,20130419,000000,39.59,40.3828,39.5606,40.2892,1796190.009894826,0
+CNI.US,D,20130422,000000,40.2852,40.3119,39.7016,39.949,2805918.518739752,0
+CNI.US,D,20130423,000000,39.9067,40.1333,39.3879,39.6838,2183348.6345360163,0
+CNI.US,D,20130424,000000,39.7133,40.1383,39.6759,40.0269,1618557.7614347478,0
+CNI.US,D,20130425,000000,40.2358,40.4597,40.1126,40.2518,2299878.278019884,0
+CNI.US,D,20130426,000000,40.3374,40.4824,40.2024,40.2518,1112695.0089443105,0
+CNI.US,D,20130429,000000,40.4272,40.7526,40.3334,40.6588,1135903.369825967,0
+CNI.US,D,20130430,000000,40.5563,41.1539,40.304,41.1381,1873372.0342396363,0
+CNI.US,D,20130501,000000,41.1706,41.3836,40.4637,40.5318,2189904.54262232,0
+CNI.US,D,20130502,000000,40.6313,41.1381,40.5909,41.0198,1437004.5444317998,0
+CNI.US,D,20130503,000000,41.1903,42.0244,41.1776,41.4793,1976190.4584447977,0
+CNI.US,D,20130506,000000,41.5808,42.267,41.5502,41.9751,2000505.3316594851,0
+CNI.US,D,20130507,000000,42.0294,42.4652,42.0294,42.3755,1435804.724000813,0
+CNI.US,D,20130508,000000,42.345,42.7117,42.2364,42.6812,1536627.1662885125,0
+CNI.US,D,20130509,000000,42.6565,42.8901,42.3577,42.4435,1502285.7294381417,0
+CNI.US,D,20130510,000000,42.3271,42.7334,42.2542,42.4898,1406526.2656723699,0
+CNI.US,D,20130513,000000,42.5224,42.7117,42.1438,42.408,945151.1914456501,0
+CNI.US,D,20130514,000000,42.0896,42.8764,42.0896,42.8093,1624821.5746063497,0
+CNI.US,D,20130515,000000,42.691,42.8576,42.4159,42.6042,1343803.9538252763,0
+CNI.US,D,20130516,000000,42.55,42.9661,42.4859,42.6772,1119028.8031891785,0
+CNI.US,D,20130517,000000,42.1704,43.2422,42.0087,43.1129,1723029.3617198456,0
+CNI.US,D,20130520,000000,43.0331,43.3063,42.8862,43.1544,742389.6523523133,0
+CNI.US,D,20130521,000000,43.3063,43.8426,42.9522,43.2589,1810157.826442408,0
+CNI.US,D,20130522,000000,43.2422,43.5596,42.8291,42.8941,1241064.6386596598,0
+CNI.US,D,20130523,000000,42.7285,42.7285,42.2148,42.4691,1835404.766416457,0
+CNI.US,D,20130524,000000,42.1783,42.5668,42.1201,42.5125,1656846.536507937,0
+CNI.US,D,20130528,000000,42.7649,42.9228,42.2937,42.4898,1936005.0948627207,0
+CNI.US,D,20130529,000000,42.2976,42.8005,41.9023,42.6378,1563256.4860151112,0
+CNI.US,D,20130530,000000,42.6378,43.2816,42.6239,43.1672,1591944.6692033322,0
+CNI.US,D,20130531,000000,43.111,43.5893,42.5095,42.5194,2688034.8936197544,0
+CNI.US,D,20130603,000000,42.6812,43.1771,42.6427,43.0982,1707028.0371720027,0
+CNI.US,D,20130604,000000,42.9789,43.3418,42.6684,42.8261,1606015.9360332335,0
+CNI.US,D,20130605,000000,42.5057,42.6318,41.4417,41.5157,2502686.4711621585,0
+CNI.US,D,20130606,000000,41.4693,41.8756,41.2268,41.8618,1234743.0150362295,0
+CNI.US,D,20130607,000000,42.0343,42.3824,41.5867,42.0688,1924064.7010045804,0
+CNI.US,D,20130610,000000,42.0827,42.2187,41.6863,41.9387,1003322.7050898694,0
+CNI.US,D,20130611,000000,41.494,42.131,41.1549,41.5433,1307511.1606694483,0
+CNI.US,D,20130612,000000,41.8056,41.9337,41.1746,41.3136,1048501.0661206584,0
+CNI.US,D,20130613,000000,41.2495,41.993,41.0375,41.9653,985837.57894393,0
+CNI.US,D,20130614,000000,42.0254,42.1586,41.352,41.3737,1575376.3965397563,0
+CNI.US,D,20130617,000000,41.5867,41.633,41.073,41.2959,1380972.017506923,0
+CNI.US,D,20130618,000000,41.283,41.92,41.2189,41.8342,1122953.8286059943,0
+CNI.US,D,20130619,000000,41.847,41.8707,41.0908,41.2367,1140877.0971240865,0
+CNI.US,D,20130620,000000,40.5761,40.7654,40.2733,40.4075,1600493.5165516376,0
+CNI.US,D,20130621,000000,40.156,40.3137,39.8376,40.1176,2976402.5555364317,0
+CNI.US,D,20130624,000000,39.589,39.9371,39.1848,39.6157,1616136.8219851581,0
+CNI.US,D,20130625,000000,39.7497,40.4312,39.4944,40.3661,1577148.236178809,0
+CNI.US,D,20130626,000000,40.654,41.2455,40.5593,40.8552,1550357.6557179624,0
+CNI.US,D,20130627,000000,41.1598,41.2742,40.9221,41.0296,1044581.111796175,0
+CNI.US,D,20130628,000000,41.075,41.4112,40.8659,41.1666,1169463.8584667603,0
+CNI.US,D,20130701,000000,41.2574,41.633,41.1302,41.2574,923256.2434619851,0
+CNI.US,D,20130702,000000,40.9054,41.4733,40.8512,41.3649,975450.9677571221,0
+CNI.US,D,20130703,000000,41.1509,41.3283,41.0089,41.2574,406615.39146157546,0
+CNI.US,D,20130705,000000,41.1844,41.497,41.0908,41.2879,932446.0768731456,0
+CNI.US,D,20130708,000000,40.9528,41.2702,40.7102,41.0375,1830127.7878005845,0
+CNI.US,D,20130709,000000,41.1686,41.6439,40.8078,41.6153,1924961.2701178144,0
+CNI.US,D,20130710,000000,41.3816,41.6252,41.2574,41.4693,1028634.5550448013,0
+CNI.US,D,20130711,000000,42.126,42.2818,41.851,42.2157,1019517.7453623766,0
+CNI.US,D,20130712,000000,42.4218,43.0499,42.3459,42.5579,1396198.479155907,0
+CNI.US,D,20130715,000000,42.5767,42.971,42.5372,42.5678,737935.2049026033,0
+CNI.US,D,20130716,000000,42.7324,42.7866,42.2088,42.4297,803399.9634491054,0
+CNI.US,D,20130717,000000,42.69,42.9671,42.4878,42.7058,845185.7637514522,0
+CNI.US,D,20130718,000000,42.6545,43.1129,42.6545,42.8054,1591713.4273958185,0
+CNI.US,D,20130719,000000,42.6457,43.1386,42.6457,42.8981,919261.2369719135,0
+CNI.US,D,20130722,000000,42.8517,43.1603,42.7058,42.8034,1093161.161521414,0
+CNI.US,D,20130723,000000,42.8655,42.8862,41.6479,41.6962,1521300.2970125687,0
+CNI.US,D,20130724,000000,41.9525,42.0866,41.5384,41.8657,1428071.3082895249,0
+CNI.US,D,20130725,000000,41.8391,42.41,41.7277,42.3025,1145551.6299781986,0
+CNI.US,D,20130726,000000,42.196,42.4534,41.9791,42.3893,860101.8745535582,0
+CNI.US,D,20130729,000000,42.2542,42.6674,42.2542,42.5293,1020234.797809407,0
+CNI.US,D,20130730,000000,42.6141,42.7157,42.3597,42.4061,1350513.0088982363,0
+CNI.US,D,20130731,000000,42.6318,42.8182,42.0343,42.0944,1112139.2172316287,0
+CNI.US,D,20130801,000000,42.4405,42.7107,42.2917,42.5105,902112.8313526901,0
+CNI.US,D,20130802,000000,42.2768,42.5767,42.2128,42.343,1085350.665207655,0
+CNI.US,D,20130805,000000,42.3074,42.4011,41.9614,41.9614,1046099.3968217116,0
+CNI.US,D,20130806,000000,42.0166,42.0866,41.6616,41.775,1576096.4916420458,0
+CNI.US,D,20130807,000000,41.4457,41.567,41.2495,41.4556,1378659.5994319853,0
+CNI.US,D,20130808,000000,41.6527,41.9969,41.5305,41.9249,811969.0951664395,0
+CNI.US,D,20130809,000000,41.7237,41.8194,41.2879,41.5956,1207262.7660266873,0
+CNI.US,D,20130812,000000,41.4822,41.6577,41.2495,41.4644,813867.7121122302,0
+CNI.US,D,20130813,000000,41.349,41.847,41.2455,41.78,1074249.03001082,0
+CNI.US,D,20130814,000000,41.7099,41.7701,41.2742,41.3283,874766.4591790813,0
+CNI.US,D,20130815,000000,40.9566,41.279,40.654,41.1953,866404.2280263456,0
+CNI.US,D,20130816,000000,41.1706,41.5019,40.9793,41.49,1014653.5536572953,0
+CNI.US,D,20130819,000000,41.2879,41.3383,40.9695,41.0631,835756.5747851663,0
+CNI.US,D,20130820,000000,40.9586,41.1075,40.6825,40.7368,1472368.3134837262,0
+CNI.US,D,20130821,000000,40.5298,40.7259,39.6798,39.9668,1934733.2649215956,0
+CNI.US,D,20130822,000000,39.9254,40.4764,39.8997,40.3937,1096530.3952254476,0
+CNI.US,D,20130823,000000,40.4764,40.6775,40.1857,40.6578,892139.0070766332,0
+CNI.US,D,20130826,000000,40.5977,40.6391,40.2605,40.3325,898616.8203419488,0
+CNI.US,D,20130827,000000,39.7981,39.9618,39.4875,39.5862,1464924.9642503676,0
+CNI.US,D,20130828,000000,39.5546,39.9124,39.383,39.8672,1056868.3683656864,0
+CNI.US,D,20130829,000000,39.7734,40.1215,39.7537,39.9461,869757.2342350755,0
+CNI.US,D,20130830,000000,40.151,40.2261,39.6571,39.666,1062823.859127203,0
+CNI.US,D,20130903,000000,39.9628,40.154,39.5457,39.882,911192.1149523659,0
+CNI.US,D,20130904,000000,39.8603,40.3739,39.7932,40.3384,993356.994561444,0
+CNI.US,D,20130905,000000,40.4607,40.6391,40.4015,40.6343,1344182.2573087278,0
+CNI.US,D,20130906,000000,41.0099,41.1272,40.7584,40.7979,1065783.348575805,0
+CNI.US,D,20130909,000000,40.9024,40.9498,40.4913,40.7417,875671.1420399972,0
+CNI.US,D,20130910,000000,41.0049,41.0049,40.7565,40.9271,766481.3975072091,0
+CNI.US,D,20130911,000000,40.8699,41.3856,40.7693,41.3836,840673.5058498739,0
+CNI.US,D,20130912,000000,41.2939,41.351,41.0789,41.3076,1286915.4265254245,0
+CNI.US,D,20130913,000000,41.3678,41.6025,41.3037,41.4496,919371.7867833881,0
+CNI.US,D,20130916,000000,41.7543,42.4051,41.7494,42.2571,1434203.273061986,0
+CNI.US,D,20130917,000000,42.1517,42.4524,41.9811,42.3715,866814.9865001835,0
+CNI.US,D,20130918,000000,42.2493,43.2718,42.2355,43.1239,1612874.081218803,0
+CNI.US,D,20130919,000000,43.0647,43.4739,43.0647,43.3161,1769858.8703935475,0
+CNI.US,D,20130920,000000,43.39,43.5015,42.8261,42.9483,1407541.4983448205,0
+CNI.US,D,20130923,000000,42.9198,43.111,42.7196,42.903,817838.3773594069,0
+CNI.US,D,20130924,000000,42.8142,43.0183,42.6762,42.7965,787187.6814628682,0
+CNI.US,D,20130925,000000,42.7689,42.8222,42.0471,42.2404,965697.2288855778,0
+CNI.US,D,20130926,000000,42.2295,42.8182,42.1368,42.7374,1151731.263018124,0
+CNI.US,D,20130927,000000,42.5994,43.18,42.5194,43.0321,1152857.0455018985,0
+CNI.US,D,20130930,000000,42.8951,43.459,42.6121,43.0855,1518652.1726293112,0
+CNI.US,D,20131001,000000,43.0134,43.5479,43.0134,43.4739,780509.0529436627,0
+CNI.US,D,20131002,000000,43.1239,43.8743,43.0469,43.8683,1122571.4682488975,0
+CNI.US,D,20131003,000000,43.9244,43.9619,42.8823,43.3487,931198.5881747948,0
+CNI.US,D,20131004,000000,43.0647,43.7203,42.9532,43.605,1138865.9019299282,0
+CNI.US,D,20131007,000000,43.25,44.1236,43.1573,43.9402,1168054.0948157753,0
+CNI.US,D,20131008,000000,43.9531,44.2281,43.6474,43.8209,942822.5458754088,0
+CNI.US,D,20131009,000000,43.8516,44.1827,43.7972,44.033,1088139.7659559306,0
+CNI.US,D,20131010,000000,44.2449,44.8641,44.2232,44.7438,1126724.6928177676,0
+CNI.US,D,20131011,000000,44.6818,44.8198,44.5821,44.7784,736007.1756216653,0
+CNI.US,D,20131014,000000,44.4303,44.6866,44.2626,44.5298,715989.5459962352,0
+CNI.US,D,20131015,000000,44.3988,44.587,44.2024,44.4627,812755.1144682493,0
+CNI.US,D,20131016,000000,44.1375,44.663,44.1276,44.6601,867515.8114518701,0
+CNI.US,D,20131017,000000,44.6245,44.7694,44.3761,44.7487,965175.9206002554,0
+CNI.US,D,20131018,000000,44.7606,45.2683,44.6245,45.1756,818024.9935549262,0
+CNI.US,D,20131021,000000,45.1599,45.1599,44.7784,45.1175,1215514.4473679587,0
+CNI.US,D,20131022,000000,45.2279,45.3699,44.9982,45.1856,1050576.1570773635,0
+CNI.US,D,20131023,000000,46.0759,47.401,45.5652,46.7315,2902208.4187568445,0
+CNI.US,D,20131024,000000,46.9051,47.0333,46.6084,46.8775,1336539.1070398353,0
+CNI.US,D,20131025,000000,46.8134,46.8775,46.4554,46.6675,982378.0797975414,0
+CNI.US,D,20131028,000000,46.6764,46.7985,46.1971,46.2651,944587.2859852661,0
+CNI.US,D,20131029,000000,46.5994,46.6862,46.2987,46.5314,666340.5100204829,0
+CNI.US,D,20131030,000000,46.7069,46.7217,46.1883,46.351,671137.7633076276,0
+CNI.US,D,20131031,000000,46.7424,47.1279,46.558,46.7247,833571.9482353828,0
+CNI.US,D,20131101,000000,46.7985,47.4385,46.7985,47.052,1089379.1409067903,0
+CNI.US,D,20131104,000000,47.1723,47.5352,46.7798,46.9829,614668.1082291249,0
+CNI.US,D,20131105,000000,46.8686,46.9405,46.6191,46.699,761292.6558968492,0
+CNI.US,D,20131106,000000,46.9662,47.2008,46.7798,47.1032,1056598.5862568868,0
+CNI.US,D,20131107,000000,47.2383,47.5125,46.9899,47.1555,923700.4711448064,0
+CNI.US,D,20131108,000000,47.3645,47.4513,47.1122,47.2335,819919.553626891,0
+CNI.US,D,20131111,000000,47.2432,47.6574,47.2058,47.4434,542884.7687145823,0
+CNI.US,D,20131112,000000,47.3192,47.5382,47.2255,47.3428,1467470.6525696919,0
+CNI.US,D,20131113,000000,47.2729,47.8142,47.2629,47.477,1019897.0630641138,0
+CNI.US,D,20131114,000000,47.3478,47.7855,47.2778,47.6426,1106512.3332491263,0
+CNI.US,D,20131115,000000,47.7136,47.7639,47.5262,47.6298,919008.696576884,0
+CNI.US,D,20131118,000000,47.7944,48.03,47.5429,47.6337,1261378.420073547,0
+CNI.US,D,20131119,000000,47.6337,47.8349,46.8725,46.9722,1375465.8255204097,0
+CNI.US,D,20131120,000000,47.1585,47.4858,47.0569,47.4179,1144138.8236719547,0
+CNI.US,D,20131121,000000,47.331,47.7383,47.1466,47.3962,640208.1573362515,0
+CNI.US,D,20131122,000000,47.2629,48.0607,47.2098,47.8486,714437.7917617153,0
+CNI.US,D,20131125,000000,47.8062,48.31,47.7086,48.038,1082582.8630467944,0
+CNI.US,D,20131126,000000,48.0133,48.0133,47.0915,47.4336,1406991.791942757,0
+CNI.US,D,20131127,000000,47.2255,47.6475,47.1249,47.4179,652803.736315738,0
+CNI.US,D,20131129,000000,47.6209,48.4245,47.6041,47.8162,564686.4086004725,0
+CNI.US,D,20131202,000000,48.1997,48.9785,47.6772,48.9184,921692.3186060077,0
+CNI.US,D,20131203,000000,49.1245,49.6442,47.895,48.2509,1036074.861622901,0
+CNI.US,D,20131204,000000,48.1553,48.2608,47.1368,47.2985,1060618.9482083302,0
+CNI.US,D,20131205,000000,47.2985,48.036,46.9672,47.4612,762701.4053293779,0
+CNI.US,D,20131206,000000,47.6742,48.2244,47.3389,48.036,587307.5369971757,0
+CNI.US,D,20131209,000000,48.0912,48.4205,47.7156,47.8516,603988.387909129,0
+CNI.US,D,20131210,000000,47.7403,47.9177,47.5272,47.6879,762094.9026939224,0
+CNI.US,D,20131211,000000,47.8072,47.8072,46.1833,46.3204,1373434.345957122,0
+CNI.US,D,20131212,000000,46.1923,46.7966,45.6923,46.6428,949719.231362204,0
+CNI.US,D,20131213,000000,46.8144,46.838,46.0601,46.5334,1189955.128110179,0
+CNI.US,D,20131216,000000,46.6882,47.1555,46.6162,46.9081,783655.1585877942,0
+CNI.US,D,20131217,000000,47.1959,47.1959,46.3737,46.6084,775969.4111438298,0
+CNI.US,D,20131218,000000,46.6783,47.3745,46.4486,47.3241,745739.6159056738,0
+CNI.US,D,20131219,000000,47.2886,47.9866,47.2562,47.9522,734100.444928253,0
+CNI.US,D,20131220,000000,47.9866,48.4727,47.8004,47.8773,1184606.1399840678,0
+CNI.US,D,20131223,000000,48.4895,48.5161,47.9866,48.3023,763208.5145563498,0
+CNI.US,D,20131224,000000,48.465,48.6404,48.1228,48.3023,553857.5981677563,0
+CNI.US,D,20131226,000000,48.4462,48.6494,48.3514,48.5468,287001.50965918036,0
+CNI.US,D,20131227,000000,48.5714,48.6681,48.0744,48.1553,540192.0187193603,0
+CNI.US,D,20131230,000000,48.1396,48.3337,47.8606,48.2184,609323.1769768597,0
+CNI.US,D,20131231,000000,48.3023,48.7272,48.2686,48.4727,402787.7310164103,0
+CNI.US,D,20140102,000000,48.4462,48.53,47.9344,47.9611,751414.1681554699,0
+CNI.US,D,20140103,000000,48.2332,48.3684,47.8861,48.028,485452.6203232752,0
+CNI.US,D,20140106,000000,47.9699,48.0213,47.2285,47.2808,991578.0553932362,0
+CNI.US,D,20140107,000000,47.2285,47.401,47.0076,47.0076,1007683.8444418147,0
+CNI.US,D,20140108,000000,46.7868,46.8794,45.6825,46.1163,1294711.7237807729,0
+CNI.US,D,20140109,000000,45.9783,46.1074,45.3334,45.8974,1852126.1860664885,0
+CNI.US,D,20140110,000000,45.9369,46.3825,45.6756,46.3105,1294243.1548551267,0
+CNI.US,D,20140113,000000,46.3953,46.558,45.9507,46.0601,967774.348279246,0
+CNI.US,D,20140114,000000,46.0513,46.1833,45.2151,45.3334,1540471.0542290115,0
+CNI.US,D,20140115,000000,45.4626,46.4121,45.3581,46.3894,1630920.0701698577,0
+CNI.US,D,20140116,000000,46.1006,46.2524,45.1382,45.6263,1225373.6649587753,0
+CNI.US,D,20140117,000000,45.3945,45.6362,45.1639,45.3246,883520.1786550521,0
+CNI.US,D,20140121,000000,45.8806,45.9369,45.4626,45.6588,783978.6942745962,0
+CNI.US,D,20140122,000000,45.6509,45.8215,45.3334,45.5819,967251.0115570106,0
+CNI.US,D,20140123,000000,45.4546,46.1006,45.3146,45.715,918048.2317010026,0
+CNI.US,D,20140124,000000,45.3857,45.9369,44.4687,44.4687,1593783.4472602915,0
+CNI.US,D,20140127,000000,44.5703,44.8108,44.1797,44.2903,1184581.798741193,0
+CNI.US,D,20140128,000000,44.1523,44.4934,43.9669,44.033,1100666.378080648,0
+CNI.US,D,20140129,000000,43.9481,44.8345,43.6,44.1523,1140850.727444238,0
+CNI.US,D,20140130,000000,44.5703,45.3581,44.3641,45.1205,1242720.8573949556,0
+CNI.US,D,20140131,000000,43.9344,45.504,43.4216,45.4793,2263184.8685748028,0
+CNI.US,D,20140203,000000,45.8215,46.2868,44.7813,44.9932,2557518.1634375616,0
+CNI.US,D,20140204,000000,45.1549,45.6756,44.9608,45.5178,1224976.0913247813,0
+CNI.US,D,20140205,000000,45.2437,45.6173,44.8011,45.5622,1210561.004438868,0
+CNI.US,D,20140206,000000,45.3502,46.4121,45.292,46.1232,1615472.508897824,0
+CNI.US,D,20140207,000000,46.5857,46.9169,46.0926,46.7049,1324646.3814488582,0
+CNI.US,D,20140210,000000,46.7464,46.838,46.421,46.7108,1434507.538598125,0
+CNI.US,D,20140211,000000,46.6507,47.3073,46.5767,47.0776,1918017.930582182,0
+CNI.US,D,20140212,000000,47.3073,47.757,47.2562,47.682,1312803.3525622182,0
+CNI.US,D,20140213,000000,47.5272,47.9611,47.1801,47.8072,950118.8334330507,0
+CNI.US,D,20140214,000000,47.6041,48.2085,47.5095,47.8861,701391.8997886688,0
+CNI.US,D,20140218,000000,47.9444,48.0647,47.3655,47.5706,1108859.2347516043,0
+CNI.US,D,20140219,000000,47.2808,47.6879,47.0865,47.2808,959607.861288118,0
+CNI.US,D,20140220,000000,47.3073,47.4444,46.9622,47.3655,925759.3346063084,0
+CNI.US,D,20140221,000000,47.2472,47.4838,47.1881,47.3576,722151.9373223805,0
+CNI.US,D,20140224,000000,47.5873,48.0814,47.5539,47.8004,929024.103809546,0
+CNI.US,D,20140225,000000,47.8004,47.824,47.3153,47.3745,797197.0033848014,0
+CNI.US,D,20140226,000000,47.469,47.8516,47.3655,47.5953,694167.6217412557,0
+CNI.US,D,20140227,000000,47.682,47.8329,47.3932,47.6308,875395.2746205289,0
+CNI.US,D,20140228,000000,47.7156,48.5161,47.6051,48.0647,1174811.832374385,0
+CNI.US,D,20140303,000000,47.7826,48.2421,47.469,47.8329,1605734.9975215832,0
+CNI.US,D,20140304,000000,48.0991,48.181,47.7156,47.7648,1298198.6068254362,0
+CNI.US,D,20140305,000000,47.8703,48.1396,47.7915,48.045,855412.1284225386,0
+CNI.US,D,20140306,000000,48.4393,48.5576,48.0912,48.1396,936658.1261123505,0
+CNI.US,D,20140307,000000,48.036,48.1643,47.6535,47.894,1111855.2360645188,0
+CNI.US,D,20140310,000000,47.6722,48.1159,47.6535,48.0213,805197.1585494895,0
+CNI.US,D,20140311,000000,48.0647,48.2341,47.7915,47.9255,952670.6070631641,0
+CNI.US,D,20140312,000000,47.6722,48.876,47.5853,48.8682,1295375.0226496204,0
+CNI.US,D,20140313,000000,49.1295,49.1295,48.1643,48.2953,1145733.1750814759,0
+CNI.US,D,20140314,000000,48.0547,48.2796,47.6811,47.7136,873859.7478812624,0
+CNI.US,D,20140317,000000,47.823,48.5084,47.8062,48.3693,618987.6646244652,0
+CNI.US,D,20140318,000000,48.4994,49.0762,48.4994,48.6089,966984.2721036307,0
+CNI.US,D,20140319,000000,48.5498,48.5498,47.7206,47.9434,675305.1869348682,0
+CNI.US,D,20140320,000000,47.6475,47.9946,47.4493,47.7037,815069.5609801401,0
+CNI.US,D,20140321,000000,47.8693,47.894,47.2008,47.4583,889386.4181926398,0
+CNI.US,D,20140324,000000,47.4819,47.7994,46.8657,47.2156,851363.3683544045,0
+CNI.US,D,20140325,000000,47.5608,47.755,47.0027,47.5608,1223405.0669395484,0
+CNI.US,D,20140326,000000,47.7293,47.7994,47.1772,47.2156,965270.2429164764,0
+CNI.US,D,20140327,000000,47.4819,47.4819,46.8095,47.0825,794505.2676080461,0
+CNI.US,D,20140328,000000,47.1417,47.6377,47.0825,47.4493,939323.4922093078,0
+CNI.US,D,20140331,000000,47.7461,48.2254,47.6869,48.0035,962274.2416035319,0
+CNI.US,D,20140401,000000,48.1079,48.4482,47.9334,48.2095,742961.6715603289,0
+CNI.US,D,20140402,000000,48.3604,48.4914,48.045,48.3347,1030690.3758509639,0
+CNI.US,D,20140403,000000,48.3968,48.5181,47.5252,47.9255,815902.234330827,0
+CNI.US,D,20140404,000000,48.1643,48.2431,47.6022,47.7727,861168.8323670983,0
+CNI.US,D,20140407,000000,47.4819,47.7037,46.9208,46.9642,978588.9596536218,0
+CNI.US,D,20140408,000000,47.1417,47.9611,47.0372,47.8596,1475460.6655498554,0
+CNI.US,D,20140409,000000,47.8408,47.9946,47.6377,47.823,875632.6017387515,0
+CNI.US,D,20140410,000000,47.7206,47.7206,47.0027,47.0204,1329540.9997075333,0
+CNI.US,D,20140411,000000,46.8331,47.0293,46.5877,46.6625,901284.214875819,0
+CNI.US,D,20140414,000000,46.9208,47.1841,46.4495,47.0983,896273.9757133469,0
+CNI.US,D,20140415,000000,46.9849,47.7293,46.773,47.3547,1074743.9686163142,0
+CNI.US,D,20140416,000000,47.4069,48.1396,47.4069,48.0912,884716.9564306895,0
+CNI.US,D,20140417,000000,48.1306,48.6434,47.9866,48.4225,708282.4999647454,0
+CNI.US,D,20140421,000000,48.3771,48.9845,48.3033,48.8139,1184775.5144659074,0
+CNI.US,D,20140422,000000,48.9076,49.3355,48.8139,49.2389,1056889.666953202,0
+CNI.US,D,20140423,000000,50.078,50.4734,49.1846,49.2832,1406409.6305501263,0
+CNI.US,D,20140424,000000,49.1048,49.4785,48.6344,49.3957,1081477.3649321492,0
+CNI.US,D,20140425,000000,49.1295,49.3957,48.9775,49.3099,983369.9854454931,0
+CNI.US,D,20140428,000000,49.5485,49.8226,49.1926,49.6668,874675.1795182296,0
+CNI.US,D,20140429,000000,49.6935,49.8729,49.3276,49.3621,1245386.223491883,0
+CNI.US,D,20140430,000000,49.2488,50.1539,49.1669,50.0119,1785773.9863728408,0
+CNI.US,D,20140501,000000,50.0277,50.2249,49.7023,49.8729,824355.7451444245,0
+CNI.US,D,20140502,000000,49.7713,50.1204,49.6589,49.7536,755355.4210674791,0
+CNI.US,D,20140505,000000,49.6353,49.9843,49.4539,49.6273,788677.5683717038,0
+CNI.US,D,20140506,000000,49.6935,49.79,49.4469,49.5762,1097340.7557701322,0
+CNI.US,D,20140507,000000,49.4972,50.3324,49.3957,50.0622,1523818.6014336587,0
+CNI.US,D,20140508,000000,50.1726,50.8224,50.1539,50.5542,1116700.1576189573,0
+CNI.US,D,20140509,000000,50.5059,50.6784,50.1726,50.2337,1203475.674319731,0
+CNI.US,D,20140512,000000,50.497,51.2049,50.4881,51.1054,862757.0984659811,0
+CNI.US,D,20140513,000000,51.0875,51.2335,50.6351,50.7691,829501.8895797229,0
+CNI.US,D,20140514,000000,50.7691,50.9407,50.5473,50.5986,874112.288276302,0
+CNI.US,D,20140515,000000,50.6784,50.7603,49.9666,50.1983,818701.4772637077,0
+CNI.US,D,20140516,000000,50.2416,50.564,50.0622,50.5207,982902.4307382231,0
+CNI.US,D,20140519,000000,50.5473,50.846,50.497,50.7858,429842.00827526755,0
+CNI.US,D,20140520,000000,50.359,50.7277,50.1539,50.3767,834964.470172638,0
+CNI.US,D,20140521,000000,50.4014,50.8391,50.3413,50.7771,559647.7713213094,0
+CNI.US,D,20140522,000000,50.7021,51.1764,50.4467,50.8727,572027.3217700989,0
+CNI.US,D,20140523,000000,50.8391,51.1852,50.7958,51.1389,774774.6618050853,0
+CNI.US,D,20140527,000000,51.2562,51.5472,51.0265,51.1764,903309.6091283377,0
+CNI.US,D,20140528,000000,51.1389,51.4199,51.0708,51.3075,941175.4551062011,0
+CNI.US,D,20140529,000000,51.4022,51.7493,51.1448,51.6083,1058867.3929384071,0
+CNI.US,D,20140530,000000,51.4889,51.8725,51.3666,51.7266,985164.137890518,0
+CNI.US,D,20140602,000000,51.6742,52.1366,51.5983,51.9297,729999.959718969,0
+CNI.US,D,20140603,000000,51.7176,52.1279,51.5826,51.9918,1021225.6892387818,0
+CNI.US,D,20140604,000000,51.8725,51.973,51.4534,51.8489,929946.0283841718,0
+CNI.US,D,20140605,000000,51.8725,52.2551,51.4426,52.1002,1640676.8516967413,0
+CNI.US,D,20140606,000000,52.0617,52.8041,52.0539,52.7954,985573.8821459094,0
+CNI.US,D,20140609,000000,53.0024,53.1641,52.7559,52.9768,1079063.5250116645,0
+CNI.US,D,20140610,000000,52.9451,53.2685,52.7954,53.17,993956.3976677143,0
+CNI.US,D,20140611,000000,53.17,53.3682,52.9935,53.2321,668638.7290371205,0
+CNI.US,D,20140612,000000,53.1887,53.2685,52.5833,53.1819,1186576.7664400674,0
+CNI.US,D,20140613,000000,53.1444,53.9154,53.1168,53.6709,841024.4254349304,0
+CNI.US,D,20140616,000000,53.7527,54.65,53.6433,54.442,1416315.5021898204,0
+CNI.US,D,20140617,000000,54.442,54.4774,53.6118,53.6275,1038520.1423154664,0
+CNI.US,D,20140618,000000,53.7735,54.153,53.6433,54.1373,922418.4990190259,0
+CNI.US,D,20140619,000000,54.2191,54.4094,53.9627,54.153,734536.5588634424,0
+CNI.US,D,20140620,000000,54.4015,54.5888,54.1185,54.5563,947670.5100852367,0
+CNI.US,D,20140623,000000,54.4971,54.5287,53.8779,54.1944,882418.7374140621,0
+CNI.US,D,20140624,000000,53.9805,54.2369,53.6896,53.6985,953698.0103570023,0
+CNI.US,D,20140625,000000,53.8148,54.573,53.7172,54.4173,1149840.759819955,0
+CNI.US,D,20140626,000000,54.4696,55.3254,54.3847,55.1095,1660441.9409271518,0
+CNI.US,D,20140627,000000,55.138,55.3342,54.7594,55.1479,892886.4860771871,0
+CNI.US,D,20140630,000000,55.491,56.1082,55.2258,55.7463,984915.6543692942,0
+CNI.US,D,20140701,000000,56.0451,56.1763,55.7808,55.9722,558396.2257491428,0
+CNI.US,D,20140702,000000,56.0451,56.6297,55.9622,56.3123,986608.3849689226,0
+CNI.US,D,20140703,000000,56.4603,56.5519,56.1596,56.338,490709.3145700481,0
+CNI.US,D,20140707,000000,56.4159,56.4159,55.7296,56.1851,592394.856762139,0
+CNI.US,D,20140708,000000,56.0451,56.2354,55.4486,56.0046,809850.3928161663,0
+CNI.US,D,20140709,000000,56.2265,56.8872,55.9278,56.8418,846367.3282502927,0
+CNI.US,D,20140710,000000,56.2846,56.5007,55.9535,56.1249,746927.2657152432,0
+CNI.US,D,20140711,000000,56.0293,56.3468,55.7641,56.2542,632900.7133756083,0
+CNI.US,D,20140714,000000,56.5184,56.6634,56.1339,56.338,1106495.0915354567,0
+CNI.US,D,20140715,000000,56.2611,56.6554,56.1596,56.5282,591103.7566702703,0
+CNI.US,D,20140716,000000,56.6052,57.3259,56.6052,56.9808,859527.8269086296,0
+CNI.US,D,20140717,000000,57.2125,57.9708,57.0163,57.2037,1101008.169699586,0
+CNI.US,D,20140718,000000,57.3427,58.4302,57.318,58.3681,976770.4659657018,0
+CNI.US,D,20140721,000000,58.5506,58.6373,58.019,58.2853,929072.7862953262,0
+CNI.US,D,20140722,000000,59.4774,59.7603,59.004,59.4606,1532918.1694025141,0
+CNI.US,D,20140723,000000,59.6745,59.8028,58.9863,59.2378,1774049.6210453168,0
+CNI.US,D,20140724,000000,59.2821,59.5188,58.3879,58.448,1321589.5270286556,0
+CNI.US,D,20140725,000000,58.4046,58.9715,58.3188,58.7063,808072.4678664049,0
+CNI.US,D,20140728,000000,58.8522,58.8837,58.3454,58.6027,711084.7855529853,0
+CNI.US,D,20140729,000000,58.6284,58.7822,57.9343,57.9432,921868.7926169925,0
+CNI.US,D,20140730,000000,57.9343,58.1562,57.5655,58.0279,825288.8261220413,0
+CNI.US,D,20140731,000000,57.8455,58.0279,57.1948,57.3092,1561376.1250016072,0
+CNI.US,D,20140801,000000,57.318,57.9253,56.3981,56.5608,1865359.708453571,0
+CNI.US,D,20140804,000000,56.76,57.4886,56.621,57.318,942304.2802454355,0
+CNI.US,D,20140805,000000,57.0163,57.1642,56.3734,56.5351,1756712.570793601,0
+CNI.US,D,20140806,000000,56.3567,56.8161,56.1427,56.6909,988826.4807276893,0
+CNI.US,D,20140807,000000,56.8684,57.2361,56.4257,56.614,963298.6022420105,0
+CNI.US,D,20140808,000000,56.5893,56.897,56.1339,56.7777,1146072.9382635413,0
+CNI.US,D,20140811,000000,56.9137,57.9066,56.8684,57.4787,997057.8776998713,0
+CNI.US,D,20140812,000000,57.3584,57.7962,57.2294,57.4699,898348.0524516557,0
+CNI.US,D,20140813,000000,57.6424,57.9609,57.4699,57.6828,546181.9929083368,0
+CNI.US,D,20140814,000000,57.88,58.4993,57.8219,58.4736,726069.863209951,0
+CNI.US,D,20140815,000000,58.7063,58.8423,57.7203,58.3967,777219.9424975399,0
+CNI.US,D,20140818,000000,58.6964,58.9024,58.6461,58.8522,614166.0700944253,0
+CNI.US,D,20140819,000000,58.8423,58.9952,58.6186,58.7911,916384.9134365416,0
+CNI.US,D,20140820,000000,58.7556,59.6291,58.6708,59.5719,755971.0516690327,0
+CNI.US,D,20140821,000000,59.7336,59.9842,59.3895,59.4172,863186.1128719953,0
+CNI.US,D,20140822,000000,59.4842,59.8352,59.2111,59.6213,644121.0121315495,0
+CNI.US,D,20140825,000000,59.7436,60.1903,59.3817,59.9842,691780.1515006694,0
+CNI.US,D,20140826,000000,60.3323,60.6537,60.2237,60.2898,975807.9726529075,0
+CNI.US,D,20140827,000000,60.5117,60.761,59.8885,60.7345,749216.3567657825,0
+CNI.US,D,20140828,000000,60.6103,61.5528,60.5471,61.3951,1504625.5314114143,0
+CNI.US,D,20140829,000000,61.5104,61.8102,61.0549,61.609,1154192.771205772,0
+CNI.US,D,20140902,000000,61.681,62.1256,61.5242,61.9866,921174.0529760446,0
+CNI.US,D,20140903,000000,62.2312,63.0505,62.2135,62.6936,950268.9377642274,0
+CNI.US,D,20140904,000000,63.1028,63.6785,62.8641,63.156,1077041.1734145556,0
+CNI.US,D,20140905,000000,63.2151,63.4577,63.0003,63.2911,790526.4886132377,0
+CNI.US,D,20140908,000000,63.1028,63.5928,63.0594,63.231,804070.361847158,0
+CNI.US,D,20140909,000000,63.231,63.7042,63.0091,63.3434,741805.46252285,0
+CNI.US,D,20140910,000000,63.3267,63.4134,62.5516,62.9144,1006029.6541433916,0
+CNI.US,D,20140911,000000,62.5359,62.7656,62.31,62.5112,1255394.5311954098,0
+CNI.US,D,20140912,000000,62.3525,62.8533,62.3456,62.5279,843576.1990650538,0
+CNI.US,D,20140915,000000,62.7843,62.7932,61.9522,62.3712,1116098.7260756837,0
+CNI.US,D,20140916,000000,62.6197,63.4725,62.2943,63.2911,898978.8963300063,0
+CNI.US,D,20140917,000000,63.3888,64.0079,63.3088,63.6027,974224.7776463071,0
+CNI.US,D,20140918,000000,63.8699,64.5729,63.8699,64.4269,915393.0077885798,0
+CNI.US,D,20140919,000000,64.5334,64.8401,63.4489,63.9191,1319260.881458434,0
+CNI.US,D,20140922,000000,64.1588,65.3133,62.8011,62.9578,1577309.4969129567,0
+CNI.US,D,20140923,000000,62.665,62.809,61.6475,62.0379,2073773.4869906313,0
+CNI.US,D,20140924,000000,61.822,62.1642,60.6684,61.7964,2802253.133247171,0
+CNI.US,D,20140925,000000,61.4592,61.6297,60.6605,60.6772,1643212.3978316013,0
+CNI.US,D,20140926,000000,60.5826,61.6574,60.348,61.4779,1000249.6231744234,0
+CNI.US,D,20140929,000000,61.3832,61.5193,60.7887,61.3408,1290064.5748248952,0
+CNI.US,D,20140930,000000,61.2107,61.8625,60.6537,61.047,1567969.5591707102,0
+CNI.US,D,20141001,000000,60.3578,60.6931,59.5325,59.9279,1852012.5935997048,0
+CNI.US,D,20141002,000000,60.0995,60.197,58.2774,59.431,2432455.900100572,0
+CNI.US,D,20141003,000000,59.7307,61.0056,59.5937,60.479,1855962.9744777821,0
+CNI.US,D,20141006,000000,60.9404,61.1338,59.9722,60.067,1825914.7243428126,0
+CNI.US,D,20141007,000000,59.8322,59.8322,57.9244,57.9599,2289191.458170813,0
+CNI.US,D,20141008,000000,57.9056,58.7841,56.9541,58.6984,2644215.5853172773,0
+CNI.US,D,20141009,000000,58.7083,58.7339,57.0991,57.3151,1798014.588893475,0
+CNI.US,D,20141010,000000,57.0537,57.1672,54.6371,55.4821,3137225.147340956,0
+CNI.US,D,20141013,000000,56.2729,56.7727,54.1471,54.1905,2324272.2602741164,0
+CNI.US,D,20141014,000000,54.2407,55.1824,53.2154,53.9362,2630590.57460702,0
+CNI.US,D,20141015,000000,53.0991,53.9982,52.2906,53.7932,3081860.990377159,0
+CNI.US,D,20141016,000000,52.9274,55.8419,52.7618,54.9388,2431682.0514202,0
+CNI.US,D,20141017,000000,55.9021,56.7827,55.8419,56.1783,2287927.7419770784,0
+CNI.US,D,20141020,000000,56.0717,56.7116,55.421,56.4089,1744623.0868226504,0
+CNI.US,D,20141021,000000,57.251,58.0782,56.4533,58.0023,2458611.5798092918,0
+CNI.US,D,20141022,000000,58.8453,59.4212,57.3821,57.4768,2415274.025272385,0
+CNI.US,D,20141023,000000,58.095,59.286,57.9776,58.7083,2560304.221530578,0
+CNI.US,D,20141024,000000,59.0701,59.3422,58.2942,59.1864,1157195.8720478918,0
+CNI.US,D,20141027,000000,58.9981,59.6262,58.5761,59.3008,1023937.7093846868,0
+CNI.US,D,20141028,000000,59.5868,60.3056,59.3077,60.2227,1176300.7050648145,0
+CNI.US,D,20141029,000000,60.4239,60.63,59.1431,59.6882,1027042.2320722534,0
+CNI.US,D,20141030,000000,59.7396,60.5649,59.3334,60.0827,1524803.4075525156,0
+CNI.US,D,20141031,000000,60.4288,60.8331,60.1084,60.7186,1802009.5953835568,0
+CNI.US,D,20141103,000000,60.8251,60.8686,59.1964,59.2782,1900067.2781658557,0
+CNI.US,D,20141104,000000,59.1431,59.3334,58.5514,59.1697,1930033.3766059207,0
+CNI.US,D,20141105,000000,59.4212,59.7219,58.8354,59.5425,1627744.5521905387,0
+CNI.US,D,20141106,000000,59.6705,59.9722,59.2505,59.5937,1797993.290305959,0
+CNI.US,D,20141107,000000,59.8422,60.3313,59.6341,59.8678,1385211.4506443422,0
+CNI.US,D,20141110,000000,60.2484,60.909,60.1883,60.6103,1296641.781498614,0
+CNI.US,D,20141111,000000,60.6684,61.6129,60.6537,60.9858,1222511.5404816736,0
+CNI.US,D,20141112,000000,60.909,61.7431,60.7186,61.6938,1673448.2783804662,0
+CNI.US,D,20141113,000000,61.7362,62.2706,61.1762,61.2107,1074636.4614602493,0
+CNI.US,D,20141114,000000,61.2364,61.5065,60.7797,60.8755,886849.8578393334,0
+CNI.US,D,20141117,000000,60.8518,61.7786,60.7887,60.9858,1298615.4506100733,0
+CNI.US,D,20141118,000000,61.2531,61.3921,60.7797,61.0322,887743.3842972481,0
+CNI.US,D,20141119,000000,61.0747,61.4877,60.8843,61.2451,849066.1635562234,0
+CNI.US,D,20141120,000000,61.0904,61.7431,61.0322,61.7027,886181.4878781936,0
+CNI.US,D,20141121,000000,62.2519,62.5359,61.7609,62.0281,870747.1114461144,0
+CNI.US,D,20141124,000000,62.3623,62.8178,61.9689,62.4659,956323.8219342575,0
+CNI.US,D,20141125,000000,62.665,64.2919,62.4333,63.7122,1829298.1571051565,0
+CNI.US,D,20141126,000000,63.7486,64.1272,63.4903,64.1005,969984.3302903811,0
+CNI.US,D,20141128,000000,63.6805,63.7998,60.9347,61.1239,1616127.69401908,0
+CNI.US,D,20141201,000000,60.7108,60.7887,57.7952,58.5456,3728884.6957239285,0
+CNI.US,D,20141202,000000,58.7586,59.5937,58.6728,59.1431,1612385.2279240277,0
+CNI.US,D,20141203,000000,59.3678,60.2227,59.2051,60.1242,1177036.0134439007,0
+CNI.US,D,20141204,000000,59.8954,60.0069,58.2863,58.725,1569806.3087906959,0
+CNI.US,D,20141205,000000,58.9981,59.2782,58.2863,58.4312,1236333.3095720052,0
+CNI.US,D,20141208,000000,58.2764,58.3464,56.6417,57.4541,2240123.569369084,0
+CNI.US,D,20141209,000000,56.334,57.95,56.0066,57.8771,1365700.9302459345,0
+CNI.US,D,20141210,000000,57.4728,57.6375,54.8314,55.3578,2061967.9841867907,0
+CNI.US,D,20141211,000000,55.2385,56.688,55.0484,55.5649,1639492.2445425515,0
+CNI.US,D,20141212,000000,54.8728,55.7977,54.7781,54.8807,1525417.0097171261,0
+CNI.US,D,20141215,000000,55.2111,55.7376,54.5888,55.2031,1435904.117409186,0
+CNI.US,D,20141216,000000,55.0138,57.8692,54.9605,56.8083,2409785.074999642,0
+CNI.US,D,20141217,000000,57.2648,58.1807,56.2295,58.0447,1468377.3638674906,0
+CNI.US,D,20141218,000000,58.8473,59.0001,57.2845,58.2409,1668027.2807442164,0
+CNI.US,D,20141219,000000,58.5012,58.6491,57.2461,57.7252,1417918.98156552,0
+CNI.US,D,20141222,000000,57.9766,58.4144,57.6099,58.3099,920068.5548612488,0
+CNI.US,D,20141223,000000,58.5456,59.6164,58.1472,59.4527,873644.7335690322,0
+CNI.US,D,20141224,000000,59.7633,59.925,59.3117,59.3629,449526.9742477974,0
+CNI.US,D,20141226,000000,59.3629,59.7278,59.0898,59.3117,501166.92104863847,0
+CNI.US,D,20141229,000000,59.3117,60.1142,59.0178,59.8115,978636.6279209557,0
+CNI.US,D,20141230,000000,59.7721,60.2118,59.5108,59.7179,1059664.5686431676,0
+CNI.US,D,20141231,000000,60.0206,60.1773,59.4428,59.502,797152.377772837,0
+CNI.US,D,20150102,000000,59.5375,60.0295,58.4667,58.8877,862903.1459233419,0
+CNI.US,D,20150105,000000,58.5012,58.5012,56.9581,56.9581,1368547.841446139,0
+CNI.US,D,20150106,000000,56.6013,56.9227,55.5975,56.2207,1560525.195718764,0
+CNI.US,D,20150107,000000,56.688,57.0479,56.1446,56.5667,1228625.249322079,0
+CNI.US,D,20150108,000000,57.1642,58.3464,56.9404,58.1995,1580989.081463848,0
+CNI.US,D,20150109,000000,57.9136,58.2764,57.5349,57.7419,1197100.2971182184,0
+CNI.US,D,20150112,000000,57.3525,57.4472,56.5056,56.8763,1751591.7818197447,0
+CNI.US,D,20150113,000000,57.3022,57.6956,55.9899,56.5933,1625525.4422133556,0
+CNI.US,D,20150114,000000,55.8756,56.7333,55.8419,56.5667,1432593.7083755678,0
+CNI.US,D,20150115,000000,56.7847,57.2303,56.3163,56.7333,1929493.8123885223,0
+CNI.US,D,20150116,000000,56.3163,57.5754,56.195,57.5528,2210984.0589689873,0
+CNI.US,D,20150120,000000,57.8949,58.1896,57.4118,57.6375,2780139.1140775103,0
+CNI.US,D,20150121,000000,57.7873,58.2507,57.5004,58.1807,2545178.167508454,0
+CNI.US,D,20150122,000000,58.6994,60.2632,58.6117,60.0295,2646314.0032984717,0
+CNI.US,D,20150123,000000,59.3985,59.6755,58.5269,58.7595,2805918.518739752,0
+CNI.US,D,20150126,000000,58.8976,59.2358,58.6403,59.1795,1805811.9003673098,0
+CNI.US,D,20150127,000000,58.6896,59.3117,58.2942,59.146,2210525.6322278054,0
+CNI.US,D,20150128,000000,60.0295,60.2375,57.8949,57.95,1734055.944751082,0
+CNI.US,D,20150129,000000,58.0171,58.3376,56.8241,57.8515,1591428.4320102218,0
+CNI.US,D,20150130,000000,57.0844,57.7509,56.904,56.9739,1460608.4505103766,0
+CNI.US,D,20150202,000000,57.4906,58.4312,57.4374,58.302,1556691.4499628302,0
+CNI.US,D,20150203,000000,58.7517,60.0126,58.1807,59.8047,1490067.43972351,0
+CNI.US,D,20150204,000000,59.4172,60.2464,59.146,59.4842,1267497.2000061842,0
+CNI.US,D,20150205,000000,60.3755,61.2028,60.0295,60.5185,1116420.2333256933,0
+CNI.US,D,20150206,000000,60.8843,60.9583,59.7356,60.0483,1023733.8514754074,0
+CNI.US,D,20150209,000000,60.0483,60.5915,59.7898,59.9427,909172.8060105559,0
+CNI.US,D,20150210,000000,60.2118,60.4042,59.0632,60.0206,1298211.7916653603,0
+CNI.US,D,20150211,000000,59.6558,60.2464,59.4842,59.8736,1249984.6899620106,0
+CNI.US,D,20150212,000000,60.6437,60.9681,60.0126,60.8163,903859.3155303712,0
+CNI.US,D,20150213,000000,60.8843,61.186,60.3203,60.478,846857.1957635549,0
+CNI.US,D,20150217,000000,60.4042,61.2028,60.3036,60.902,1449229.9336755367,0
+CNI.US,D,20150218,000000,60.4703,61.3991,60.1676,61.1959,1448585.9049572318,0
+CNI.US,D,20150219,000000,60.6605,61.2718,60.4703,60.555,862238.8328360078,0
+CNI.US,D,20150220,000000,60.4516,60.7186,59.9338,60.346,1021387.964191416,0
+CNI.US,D,20150223,000000,59.9427,60.0483,59.1549,59.5108,1681079.2580279212,0
+CNI.US,D,20150224,000000,59.5285,59.8382,59.289,59.7544,1560966.3807461758,0
+CNI.US,D,20150225,000000,60.064,60.478,59.7898,60.1773,1190625.5265082316,0
+CNI.US,D,20150226,000000,60.0708,60.1676,59.3885,59.6922,1234627.3941324728,0
+CNI.US,D,20150227,000000,59.5907,60.4516,59.5641,59.7022,1308623.7583134996,0
+CNI.US,D,20150302,000000,59.6301,60.1773,59.4251,60.0897,1001760.8086707948,0
+CNI.US,D,20150303,000000,60.2632,60.2632,58.8473,59.0632,1032101.1537204355,0
+CNI.US,D,20150304,000000,59.01,59.6469,58.6314,59.5464,907026.7197620182,0
+CNI.US,D,20150305,000000,59.5976,60.1499,59.4251,59.6755,1157753.6921976474,0
+CNI.US,D,20150306,000000,59.3639,59.6775,58.6107,58.8857,1004148.278911371,0
+CNI.US,D,20150309,000000,58.6629,58.864,58.2459,58.3583,914684.0690892815,0
+CNI.US,D,20150310,000000,57.6483,57.9619,57.1011,57.1278,1167276.189261658,0
+CNI.US,D,20150311,000000,56.9888,58.2902,56.8054,58.2212,1084155.9158689003,0
+CNI.US,D,20150312,000000,58.724,58.9321,58.3424,58.7063,975439.8113541311,0
+CNI.US,D,20150313,000000,58.3424,58.8167,58.1078,58.6186,1368914.9885265392,0
+CNI.US,D,20150316,000000,58.5506,60.2247,58.3326,59.7386,1250746.368020945,0
+CNI.US,D,20150317,000000,59.6183,59.9899,58.8788,59.5996,1082196.445815952,0
+CNI.US,D,20150318,000000,59.1894,60.5786,58.864,60.3717,991581.0980485957,0
+CNI.US,D,20150319,000000,59.9999,60.2671,58.7417,58.864,1608709.7002469823,0
+CNI.US,D,20150320,000000,59.4537,59.8579,59.1312,59.3048,1593264.167411922,0
+CNI.US,D,20150323,000000,59.146,59.3048,57.8376,58.3247,1590030.8389806743,0
+CNI.US,D,20150324,000000,58.4973,59.5562,58.1078,59.3561,1718807.1702959954,0
+CNI.US,D,20150325,000000,59.4438,59.6578,58.3513,58.4371,1161049.902172855,0
+CNI.US,D,20150326,000000,58.7743,58.7743,57.6809,58.1857,1651365.6999827854,0
+CNI.US,D,20150327,000000,58.0299,58.3149,57.3022,57.3781,1264117.824117586,0
+CNI.US,D,20150330,000000,57.4551,58.1078,57.2461,57.4472,1159323.7023642934,0
+CNI.US,D,20150331,000000,57.0744,58.3947,56.8221,58.0043,1687688.919692207,0
+CNI.US,D,20150401,000000,58.229,58.5071,57.5695,57.5961,1115974.9914244355,0
+CNI.US,D,20150402,000000,57.812,58.5574,57.6888,57.7716,1059484.037758377,0
+CNI.US,D,20150406,000000,57.7341,57.9619,57.1011,57.3781,1982583.0773599802,0
+CNI.US,D,20150407,000000,57.7893,58.6461,57.3594,57.4551,1478381.6146971716,0
+CNI.US,D,20150408,000000,57.7272,58.0615,57.2461,57.4837,824415.5840332059,0
+CNI.US,D,20150409,000000,57.5113,58.3849,57.5113,57.9717,984923.7681169258,0
+CNI.US,D,20150410,000000,58.0546,58.4884,58.0398,58.1857,1207398.6712994734,0
+CNI.US,D,20150413,000000,58.1433,58.1946,57.038,57.1879,1815534.1984668542,0
+CNI.US,D,20150414,000000,56.4149,57.3693,56.2434,57.1366,3274486.4302418344,0
+CNI.US,D,20150415,000000,57.2648,57.7805,56.8842,57.4205,2603203.633695232,0
+CNI.US,D,20150416,000000,57.4916,57.8455,57.2934,57.6395,1148208.8823275343,0
+CNI.US,D,20150417,000000,57.6483,57.6976,57.181,57.6029,1599605.0611859951,0
+CNI.US,D,20150420,000000,57.4382,59.1155,57.3525,59.0721,2775634.969923624,0
+CNI.US,D,20150421,000000,58.3947,59.0622,56.5204,57.0744,4548406.675716896,0
+CNI.US,D,20150422,000000,57.319,57.5271,56.9464,57.3594,1681373.381379596,0
+CNI.US,D,20150423,000000,56.9641,57.9954,56.6654,57.6483,965410.2050631085,0
+CNI.US,D,20150424,000000,57.7893,57.9717,57.0922,57.4048,1048702.8955929647,0
+CNI.US,D,20150427,000000,57.5764,57.7439,56.6574,56.7886,1787174.6220577476,0
+CNI.US,D,20150428,000000,56.8556,56.9561,56.19,56.7018,2184566.7108991593,0
+CNI.US,D,20150429,000000,56.7974,57.1465,56.6071,57.0301,1455958.258899039,0
+CNI.US,D,20150430,000000,56.6387,56.8645,55.6872,55.9662,1953877.6524580896,0
+CNI.US,D,20150501,000000,55.9662,57.1642,55.8075,57.1278,1342280.5977075077,0
+CNI.US,D,20150504,000000,57.2845,57.6483,56.8131,57.2559,1124277.3836883297,0
+CNI.US,D,20150505,000000,57.2845,57.4551,56.3113,56.4859,1708894.1991271963,0
+CNI.US,D,20150506,000000,56.4425,56.7727,55.7651,56.0757,1400592.073498369,0
+CNI.US,D,20150507,000000,55.6802,56.2245,55.4634,56.0855,1356524.2816747082,0
+CNI.US,D,20150508,000000,56.6751,56.9305,56.2689,56.5815,1377094.660357471,0
+CNI.US,D,20150511,000000,56.477,56.8556,56.0323,56.1299,1092919.777529436,0
+CNI.US,D,20150512,000000,55.9762,56.1042,55.2465,55.2722,1258567.006519269,0
+CNI.US,D,20150513,000000,55.4269,55.5659,53.3012,53.6935,2744512.662445889,0
+CNI.US,D,20150514,000000,53.7626,53.7872,53.1128,53.2124,2192520.21201491,0
+CNI.US,D,20150515,000000,53.1799,54.1629,53.1739,54.1017,2121979.290106466,0
+CNI.US,D,20150518,000000,53.9115,53.9785,53.4471,53.4569,1063556.12485093,0
+CNI.US,D,20150519,000000,53.1492,53.3968,52.6257,52.8969,1913246.032756369,0
+CNI.US,D,20150520,000000,53.0044,53.0754,52.3822,52.469,2920326.4172180374,0
+CNI.US,D,20150521,000000,52.469,53.0941,52.3557,52.9225,2274718.5608329712,0
+CNI.US,D,20150522,000000,52.5311,52.7569,52.321,52.4423,1720884.2896896738,0
+CNI.US,D,20150526,000000,52.1476,52.5646,51.5678,51.8025,1386245.9534674361,0
+CNI.US,D,20150527,000000,51.8546,52.6414,51.6535,52.4078,1446154.8233231779,0
+CNI.US,D,20150528,000000,52.0203,52.2117,51.0925,51.5579,1711870.9302895684,0
+CNI.US,D,20150529,000000,51.2208,51.6891,50.432,51.4908,2687450.703790251,0
+CNI.US,D,20150601,000000,51.3341,51.3666,50.641,51.1586,3258662.5939235236,0
+CNI.US,D,20150602,000000,51.1271,51.9562,50.9861,51.4109,2077515.9530856838,0
+CNI.US,D,20150603,000000,51.2208,51.8123,51.1419,51.3164,1644334.1234416303,0
+CNI.US,D,20150604,000000,51.0827,51.5579,50.9762,51.2552,3901873.8521017744,0
+CNI.US,D,20150605,000000,51.1369,51.8339,50.9673,51.5452,1770269.6288674655,0
+CNI.US,D,20150608,000000,51.5273,51.5352,50.4566,50.5571,2452710.8568442445,0
+CNI.US,D,20150609,000000,50.4734,51.4761,50.2811,51.2651,2688224.5524707236,0
+CNI.US,D,20150610,000000,51.6575,51.7887,51.1941,51.5519,2042920.9616217967,0
+CNI.US,D,20150611,000000,51.6575,52.0263,51.129,51.8686,2958004.632781975,0
+CNI.US,D,20150612,000000,51.3371,51.91,51.2228,51.7186,2126912.448666427,0
+CNI.US,D,20150615,000000,51.3094,52.3457,51.1112,51.8262,2706146.8067702283,0
+CNI.US,D,20150616,000000,51.9799,52.19,51.7887,51.9799,1889533.6053032405,0
+CNI.US,D,20150617,000000,52.0341,52.9521,51.8084,52.7046,2058566.2954923909,0
+CNI.US,D,20150618,000000,52.8161,53.7271,52.7046,53.4175,1875884.253350108,0
+CNI.US,D,20150619,000000,53.1631,54.0189,52.6267,52.8161,2687567.3389124945,0
+CNI.US,D,20150622,000000,53.8267,54.0929,53.1819,53.2815,1667860.9489176355,0
+CNI.US,D,20150623,000000,53.1996,53.7093,53.0142,53.2094,1137092.0338539025,0
+CNI.US,D,20150624,000000,53.0517,53.3238,52.053,52.19,1503302.9905474652,0
+CNI.US,D,20150625,000000,52.6524,52.6524,51.5885,51.6161,1557427.772560403,0
+CNI.US,D,20150626,000000,51.5973,51.8262,51.2739,51.4485,1095623.683927649,0
+CNI.US,D,20150629,000000,50.8638,50.8825,50.1134,50.3659,1800200.2296617047,0
+CNI.US,D,20150630,000000,50.6015,50.7395,50.0879,50.357,1441125.3140101028,0
+CNI.US,D,20150701,000000,50.5759,50.7761,50.4211,50.6478,538868.4636369648,0
+CNI.US,D,20150702,000000,50.4891,51.2492,50.357,51.0561,1205485.8552954027,0
+CNI.US,D,20150706,000000,50.6745,51.1596,50.2111,50.2723,995282.9954054792,0
+CNI.US,D,20150707,000000,50.0622,50.64,49.5219,50.498,1603986.4849069193,0
+CNI.US,D,20150708,000000,49.9666,50.2466,49.4598,49.5919,1020854.4852846359,0
+CNI.US,D,20150709,000000,50.0622,50.3925,49.1659,49.2498,1245388.2519287558,0
+CNI.US,D,20150710,000000,49.7309,50.1588,49.3296,50.0977,1127501.5841533986,0
+CNI.US,D,20150713,000000,50.1854,50.7395,50.003,50.6745,1716484.6100364928,0
+CNI.US,D,20150714,000000,50.6646,51.1112,50.1588,51.0837,1867602.145455243,0
+CNI.US,D,20150715,000000,51.1024,51.7887,50.9772,51.6752,2854966.123172251,0
+CNI.US,D,20150716,000000,51.6664,51.7029,51.2128,51.5973,2839286.305874418,0
+CNI.US,D,20150717,000000,51.6073,52.2097,51.5175,52.2097,1844118.9313726553,0
+CNI.US,D,20150720,000000,52.2876,52.5558,51.7798,52.3123,2129896.2793579036,0
+CNI.US,D,20150721,000000,53.5171,54.1176,52.7046,53.5525,4355658.515419357,0
+CNI.US,D,20150722,000000,53.1335,53.4629,52.8792,53.1907,2014187.1386031848,0
+CNI.US,D,20150723,000000,53.3623,53.3623,52.1289,52.5144,2039414.8084265909,0
+CNI.US,D,20150724,000000,52.469,53.2252,52.33,52.6267,1975426.7519489902,0
+CNI.US,D,20150727,000000,52.5646,52.9601,52.33,52.5311,1478873.5106473065,0
+CNI.US,D,20150728,000000,52.8693,54.0732,52.7579,53.7359,1671301.1779134215,0
+CNI.US,D,20150729,000000,53.7271,54.6037,53.6709,54.5356,1499286.685469868,0
+CNI.US,D,20150730,000000,54.2043,54.789,54.1363,54.6756,1063284.314305358,0
+CNI.US,D,20150731,000000,54.7534,55.0069,54.2043,54.439,907900.9760693201,0
+CNI.US,D,20150803,000000,54.2723,54.5454,53.8267,54.1017,1095099.332986947,0
+CNI.US,D,20150804,000000,54.153,55.0591,53.9539,54.6943,1475549.916773764,0
+CNI.US,D,20150805,000000,55.0257,55.2268,54.6943,54.8156,1254564.9004999818,0
+CNI.US,D,20150806,000000,54.9281,54.9281,53.9105,54.4932,1314066.0545372653,0
+CNI.US,D,20150807,000000,53.947,54.4064,53.8178,54.1876,1494811.9536509882,0
+CNI.US,D,20150810,000000,54.2467,55.1469,54.083,55.0591,1409606.4471169608,0
+CNI.US,D,20150811,000000,54.3,54.3098,53.1237,53.7932,2180672.112035937,0
+CNI.US,D,20150812,000000,53.3623,54.0643,53.0606,53.9598,1156863.2083949314,0
+CNI.US,D,20150813,000000,53.2883,54.1106,53.2164,53.9302,1372221.3406863115,0
+CNI.US,D,20150814,000000,53.8917,54.291,53.6995,53.9302,958810.6855833272,0
+CNI.US,D,20150817,000000,53.6531,53.6808,53.0517,53.3771,1273373.581728357,0
+CNI.US,D,20150818,000000,53.2164,53.3061,52.743,53.1335,1430596.71223972,0
+CNI.US,D,20150819,000000,52.8071,52.8427,51.6939,51.9454,1252387.3734793435,0
+CNI.US,D,20150820,000000,51.2839,51.3528,50.5927,50.6311,1963613.1353974575,0
+CNI.US,D,20150821,000000,50.0189,50.429,48.6227,49.0604,2756033.1698642336,0
+CNI.US,D,20150824,000000,46.0088,49.0171,45.3433,47.749,2810744.170143648,0
+CNI.US,D,20150825,000000,49.5219,49.5318,46.3283,46.3381,2819447.1786968955,0
+CNI.US,D,20150826,000000,47.4563,47.5145,45.9467,46.8972,3992249.844313995,0
+CNI.US,D,20150827,000000,47.9097,48.7035,47.2619,48.4235,2581147.4249775005,0
+CNI.US,D,20150828,000000,48.2047,48.5605,47.6495,48.5271,2057532.8068877838,0
+CNI.US,D,20150831,000000,48.3684,48.6691,47.6899,48.3771,1591257.0290915095,0
+CNI.US,D,20150901,000000,47.8763,47.9424,47.1683,47.3064,2859580.8171377624,0
+CNI.US,D,20150902,000000,47.7333,47.7422,46.7128,46.9672,1625545.726582385,0
+CNI.US,D,20150903,000000,47.0342,47.6762,46.9071,47.5853,1531507.391532942,0
+CNI.US,D,20150904,000000,46.9662,47.4039,46.7108,46.7878,1163968.822883399,0
+CNI.US,D,20150908,000000,48.0784,48.2716,47.7263,48.1897,1243545.4169979505,0
+CNI.US,D,20150909,000000,48.7095,49.1837,48.2351,48.323,1424848.1220428422,0
+CNI.US,D,20150910,000000,48.173,49.0052,48.1553,48.735,1456730.0791424378,0
+CNI.US,D,20150911,000000,48.7015,48.9638,48.2973,48.4186,1011207.2393507905,0
+CNI.US,D,20150914,000000,48.3821,48.7834,48.2884,48.3377,1139993.7128506764,0
+CNI.US,D,20150915,000000,48.4285,49.4105,48.3644,49.2103,1312616.7363666082,0
+CNI.US,D,20150916,000000,49.2951,50.7395,49.1551,50.6271,1782199.8805411416,0
+CNI.US,D,20150917,000000,50.4161,51.4948,50.4161,50.8007,1727333.7048382983,0
+CNI.US,D,20150918,000000,50.706,50.7228,49.4598,49.5061,1577264.8713010526,0
+CNI.US,D,20150921,000000,49.8906,50.9181,49.5229,50.7228,2283977.361099001,0
+CNI.US,D,20150922,000000,50.0661,50.0661,48.876,49.3483,1896828.8786423758,0
+CNI.US,D,20150923,000000,49.2852,49.5229,48.1643,48.173,1495832.2574156711,0
+CNI.US,D,20150924,000000,47.5786,48.4905,47.3143,48.181,1510684.47245515,0
+CNI.US,D,20150925,000000,48.6917,49.515,48.602,48.9352,1342075.7255797416,0
+CNI.US,D,20150928,000000,48.7095,48.9254,48.0961,48.1987,1782346.9422169789,0
+CNI.US,D,20150929,000000,48.181,48.7834,47.9886,48.5084,1397675.181224899,0
+CNI.US,D,20150930,000000,49.092,49.723,48.8208,49.7142,2022187.2937679132,0
+CNI.US,D,20151001,000000,50.1342,50.5384,49.375,49.8906,1409438.086853608,0
+CNI.US,D,20151002,000000,49.375,51.0097,49.3208,50.9181,1255989.8774277638,0
+CNI.US,D,20151005,000000,51.2315,51.9119,51.0639,51.7373,1135391.1895067026,0
+CNI.US,D,20151006,000000,51.6862,51.8104,51.3873,51.4672,1067153.5577071179,0
+CNI.US,D,20151007,000000,51.903,52.7618,51.8182,52.5271,1254277.8766775127,0
+CNI.US,D,20151008,000000,52.5873,53.8473,52.4917,53.805,1045575.0458810097,0
+CNI.US,D,20151009,000000,53.7626,54.6638,53.664,54.4251,1663921.7244426096,0
+CNI.US,D,20151012,000000,54.1826,54.3483,53.3061,53.8119,787664.3641362163,0
+CNI.US,D,20151013,000000,53.3849,53.3849,52.4403,52.4827,1525318.630527039,0
+CNI.US,D,20151014,000000,52.2382,52.7115,51.9484,52.5014,1277339.1758832312,0
+CNI.US,D,20151015,000000,52.8051,53.3149,52.5104,52.9728,1379409.1068693819,0
+CNI.US,D,20151016,000000,52.9995,53.0231,52.037,52.1751,1404985.667840831,0
+CNI.US,D,20151019,000000,52.0016,52.1042,51.6171,51.8706,989039.4666030268,0
+CNI.US,D,20151020,000000,52.4403,53.0871,51.7906,52.9817,1158389.60716816,0
+CNI.US,D,20151021,000000,53.1068,53.4441,52.5014,52.5873,784923.9458736705,0
+CNI.US,D,20151022,000000,52.9648,54.0959,52.8683,53.9627,1257931.091548656,0
+CNI.US,D,20151023,000000,53.8473,54.2773,53.4727,54.1136,1043747.4242271018,0
+CNI.US,D,20151026,000000,54.1737,54.8136,53.9805,54.4094,1120354.386708487,0
+CNI.US,D,20151027,000000,53.8119,53.8473,52.0727,52.3851,1274941.5634581302,0
+CNI.US,D,20151028,000000,53.9627,54.9527,53.9233,54.3137,2106901.918570192,0
+CNI.US,D,20151029,000000,54.1215,54.7505,54.0307,54.3936,1116244.7735332353,0
+CNI.US,D,20151030,000000,54.3936,54.584,53.5092,53.5092,1768159.0402648342,0
+CNI.US,D,20151102,000000,53.4441,53.664,52.9314,53.3623,1860593.8959384765,0
+CNI.US,D,20151103,000000,53.1621,53.5092,52.887,53.3238,1510703.7426057928,0
+CNI.US,D,20151104,000000,53.4639,53.6453,52.6395,52.9235,1382346.2835119816,0
+CNI.US,D,20151105,000000,53.0053,53.4096,52.325,52.4039,1093641.9010685978,0
+CNI.US,D,20151106,000000,52.1239,52.3951,51.1102,51.7817,1040319.3658526529,0
+CNI.US,D,20151109,000000,51.6595,53.1325,50.0583,52.3073,3490723.889932679,0
+CNI.US,D,20151110,000000,51.8546,52.0016,50.7564,51.4573,1655929.6830255734,0
+CNI.US,D,20151111,000000,51.625,51.8281,51.3193,51.5096,929347.639496348,0
+CNI.US,D,20151112,000000,50.9338,50.9338,50.3018,50.5532,1164312.64293921,0
+CNI.US,D,20151113,000000,50.434,50.8618,50.1342,50.2506,1185546.3204909202,0
+CNI.US,D,20151116,000000,50.1973,50.7731,49.9064,50.4714,935742.2868484434,0
+CNI.US,D,20151117,000000,50.6271,50.9338,49.862,50.6449,799995.2320992256,0
+CNI.US,D,20151118,000000,51.1015,52.3003,50.8451,51.762,1369819.6713873646,0
+CNI.US,D,20151119,000000,51.8546,52.6494,51.5816,52.614,1094321.427432729,0
+CNI.US,D,20151120,000000,52.6671,53.0694,52.2294,52.7313,1202328.59324824,0
+CNI.US,D,20151123,000000,52.5192,52.8683,51.7531,51.8469,926720.8137006462,0
+CNI.US,D,20151124,000000,51.5362,51.6862,51.1192,51.3873,1555114.3402669788,0
+CNI.US,D,20151125,000000,51.5895,52.1496,51.4239,51.7049,924437.8079608157,0
+CNI.US,D,20151127,000000,51.9739,52.3773,51.7817,52.3073,536946.5196667456,0
+CNI.US,D,20151130,000000,52.3161,52.6494,51.9829,52.333,1274483.1367169486,0
+CNI.US,D,20151201,000000,52.3407,52.7884,52.0293,52.5271,979965.2540956134,0
+CNI.US,D,20151202,000000,52.325,52.5686,51.2562,51.4317,1301899.4899638433,0
+CNI.US,D,20151203,000000,51.6506,51.6506,50.0819,50.3353,1320881.6025478037,0
+CNI.US,D,20151204,000000,50.0119,50.4714,49.653,49.8709,1734020.4471051558,0
+CNI.US,D,20151207,000000,49.3562,49.5229,48.1051,48.1553,2155653.3712142436,0
+CNI.US,D,20151208,000000,47.5963,47.6929,46.9208,47.2156,1512423.8571036356,0
+CNI.US,D,20151209,000000,47.2098,48.2923,47.0401,47.8428,1487120.1208963455,0
+CNI.US,D,20151210,000000,47.7353,48.0537,47.2788,47.4039,1079445.8853688617,0
+CNI.US,D,20151211,000000,47.0056,47.4809,46.2504,46.3845,1617175.3816819973,0
+CNI.US,D,20151214,000000,46.5058,47.4809,46.1794,47.4483,2247438.1128589627,0
+CNI.US,D,20151215,000000,48.0083,48.3871,47.6505,47.9374,1578980.9289250493,0
+CNI.US,D,20151216,000000,47.9207,49.1994,47.6929,48.9688,1459834.6018300045,0
+CNI.US,D,20151217,000000,48.9234,49.374,48.4413,48.9145,2798599.9183761277,0
+CNI.US,D,20151218,000000,48.5368,49.3818,48.3594,49.1255,2892957.7322385064,0
+CNI.US,D,20151221,000000,49.5564,50.076,49.0131,49.6629,1935271.8149205074,0
+CNI.US,D,20151222,000000,49.6293,50.1904,49.0486,49.8393,1367705.0259109878,0
+CNI.US,D,20151223,000000,50.2969,50.4004,49.8393,49.9537,1151975.6896654617,0
+CNI.US,D,20151224,000000,50.0149,50.4901,49.9616,50.0237,428189.8464137977,0
+CNI.US,D,20151228,000000,49.8482,49.8552,49.4164,49.6106,571941.1132015095,0
+CNI.US,D,20151229,000000,49.9005,50.218,49.6205,49.864,1783522.4214050905,0
+CNI.US,D,20151230,000000,49.6205,49.9271,49.4775,49.654,1282578.628416304,0
+CNI.US,D,20151231,000000,48.8544,49.4696,48.6522,49.1532,1471261.8011505946,0
+CNI.US,D,20160104,000000,48.1583,48.2835,46.979,48.2569,1533858.349909266,0
+CNI.US,D,20160105,000000,48.0912,48.2381,47.0835,47.4651,1503456.1375340214,0
+CNI.US,D,20160106,000000,46.5679,47.0855,45.7219,45.8924,1446576.7382000468,0
+CNI.US,D,20160107,000000,44.9301,45.2496,44.3327,44.8878,1902232.6345649562,0
+CNI.US,D,20160108,000000,45.1589,45.6193,44.8435,45.1501,1952250.8460580013,0
+CNI.US,D,20160111,000000,45.4676,45.8284,44.9401,45.3975,2181793.8376460667,0
+CNI.US,D,20160112,000000,45.6006,46.2425,45.1422,46.1706,1941058.9454187711,0
+CNI.US,D,20160113,000000,46.9712,46.9712,44.1572,44.6591,2600244.1442466304,0
+CNI.US,D,20160114,000000,44.7724,45.7052,44.3771,45.3886,1969957.07182689,0
+CNI.US,D,20160115,000000,43.8743,44.6077,43.322,43.8328,1838654.3223427872,0
+CNI.US,D,20160119,000000,44.4914,44.7359,43.0046,43.2934,2177305.920987363,0
+CNI.US,D,20160120,000000,42.4494,42.5825,40.8965,41.8844,3127420.6975466083,0
+CNI.US,D,20160121,000000,41.8342,42.7304,40.6658,42.6081,3311586.5412869877,0
+CNI.US,D,20160122,000000,43.6652,44.4737,43.4887,43.7687,2761267.551304974,0
+CNI.US,D,20160125,000000,43.5942,43.892,43.0046,43.2155,2239906.526619981,0
+CNI.US,D,20160126,000000,43.5606,44.7083,43.4433,44.4825,2130451.0568522997,0
+CNI.US,D,20160127,000000,45.6283,45.7939,44.1572,44.6847,2373293.4950268674,0
+CNI.US,D,20160128,000000,45.3532,46.6054,44.9725,46.4259,2552797.990752958,0
+CNI.US,D,20160129,000000,46.8637,47.193,46.3845,47.0491,1825658.1270740374,0
+CNI.US,D,20160201,000000,46.3105,47.2098,45.8383,47.0224,2024657.9299217395,0
+CNI.US,D,20160202,000000,45.995,46.5403,45.5178,45.7377,1885648.1344060965,0
+CNI.US,D,20160203,000000,46.6103,47.0944,45.5435,46.8922,1821394.352693743,0
+CNI.US,D,20160204,000000,47.0688,48.9323,47.0539,48.46,2201500.1022060616,0
+CNI.US,D,20160205,000000,48.3514,48.3968,46.6537,46.9308,1676532.5166988026,0
+CNI.US,D,20160208,000000,46.3578,47.6229,46.0739,47.4483,1725450.3011693347,0
+CNI.US,D,20160209,000000,46.9495,48.6247,46.9308,48.4857,2183830.3883015863,0
+CNI.US,D,20160210,000000,48.4038,48.9145,47.6505,47.7984,1557962.2656856698,0
+CNI.US,D,20160211,000000,46.4781,48.2124,46.206,48.1079,1890267.89946384,0
+CNI.US,D,20160212,000000,48.1159,48.8091,48.035,48.5704,1297901.4408185026,0
+CNI.US,D,20160216,000000,49.1729,49.2172,48.026,48.882,1473530.6078320143,0
+CNI.US,D,20160217,000000,49.1994,50.4201,48.9954,50.218,1596570.5195716943,0
+CNI.US,D,20160218,000000,50.4103,50.5493,49.6806,50.2446,1258102.4944673683,0
+CNI.US,D,20160219,000000,49.6293,50.2534,49.4479,50.1559,1524012.3171583733,0
+CNI.US,D,20160222,000000,50.6844,51.3006,50.429,50.6587,1311611.6458788228,0
+CNI.US,D,20160223,000000,50.8145,50.9249,49.8729,50.1194,1333555.2763482577,0
+CNI.US,D,20160224,000000,49.4352,50.8874,48.6157,50.6844,1650426.53369452,0
+CNI.US,D,20160225,000000,50.9308,51.3686,50.4477,51.1734,1832330.6702825846,0
+CNI.US,D,20160226,000000,51.3686,51.9504,51.3085,51.3864,1214376.494262646,0
+CNI.US,D,20160229,000000,51.3272,51.7216,50.8056,50.9308,1454410.5615381943,0
+CNI.US,D,20160301,000000,51.4573,52.3043,51.4406,51.9138,1551743.078125972,0
+CNI.US,D,20160302,000000,51.5185,51.9671,50.5847,50.8598,1289823.1908328165,0
+CNI.US,D,20160303,000000,51.0432,51.2729,50.64,50.9398,1028658.8962877766,0
+CNI.US,D,20160304,000000,50.85,52.1968,50.85,52.049,944196.8118804875,0
+CNI.US,D,20160307,000000,51.5983,53.1502,51.5726,52.8555,1268734.5465200709,0
+CNI.US,D,20160308,000000,52.6534,52.9698,52.3517,52.5893,1197033.358700312,0
+CNI.US,D,20160309,000000,52.8368,53.6768,52.5715,53.3534,1288631.4841494213,0
+CNI.US,D,20160310,000000,53.5368,53.8168,51.7493,52.1032,1319569.2038684192,0
+CNI.US,D,20160311,000000,52.7589,53.7339,52.6434,53.3534,884185.5059608225,0
+CNI.US,D,20160314,000000,52.962,53.6078,52.893,53.1986,845041.7447309942,0
+CNI.US,D,20160315,000000,52.68,53.4924,52.5034,53.4746,1249228.0829954084,0
+CNI.US,D,20160316,000000,53.4461,54.0386,53.0674,53.872,1150086.2006857793,0
+CNI.US,D,20160317,000000,54.226,55.7888,54.0386,55.6034,1259753.6421103317,0
+CNI.US,D,20160318,000000,55.559,55.9397,54.8363,54.855,1674546.6769661065,0
+CNI.US,D,20160321,000000,54.8274,55.4052,54.7042,55.0661,1129558.419178048,0
+CNI.US,D,20160322,000000,54.572,54.6766,53.9193,53.9953,982524.127254912,0
+CNI.US,D,20160323,000000,53.8435,54.085,53.2164,53.3061,910604.8824675232,0
+CNI.US,D,20160324,000000,52.9571,53.7419,52.7834,53.6866,771733.0206617197,0
+CNI.US,D,20160328,000000,53.7596,53.8622,53.0409,53.8346,1054272.983342025,0
+CNI.US,D,20160329,000000,53.5722,54.6588,53.3435,54.5444,825555.5655754413,0
+CNI.US,D,20160330,000000,54.8708,55.8519,54.8185,55.419,876642.7633188796,0
+CNI.US,D,20160331,000000,55.4368,56.0363,55.1725,55.1991,1347678.268319369,0
+CNI.US,D,20160401,000000,54.6234,55.2091,53.9785,55.0494,973433.6872522352,0
+CNI.US,D,20160404,000000,54.9497,55.3027,54.4113,54.5346,716643.7168990346,0
+CNI.US,D,20160405,000000,53.938,54.4913,53.6325,54.1737,1252490.8237617635,0
+CNI.US,D,20160406,000000,54.1905,54.4459,53.4461,54.3503,857287.4183438707,0
+CNI.US,D,20160407,000000,53.7744,54.0022,53.5181,53.8622,911935.537079094,0
+CNI.US,D,20160408,000000,54.7732,55.3096,54.5168,54.8363,748988.157613648,0
+CNI.US,D,20160411,000000,55.0494,55.8429,54.6628,54.7042,1065477.0546027932,0
+CNI.US,D,20160412,000000,54.7298,55.6675,54.6144,55.3756,1264526.5541546314,0
+CNI.US,D,20160413,000000,55.4733,56.4079,55.2435,56.1349,1286888.0426270897,0
+CNI.US,D,20160414,000000,56.3113,56.7974,55.8706,56.621,874879.0374274788,0
+CNI.US,D,20160415,000000,56.5411,56.6998,55.8154,55.8795,1050587.313480415,0
+CNI.US,D,20160418,000000,55.5166,56.2522,55.3668,56.1259,978492.6089004877,0
+CNI.US,D,20160419,000000,56.7294,56.9661,56.2769,56.8231,1359639.9607652258,0
+CNI.US,D,20160420,000000,56.7294,57.4679,55.7631,57.1425,1344144.7312258284,0
+CNI.US,D,20160421,000000,56.9917,57.5498,56.7717,57.4965,1052841.9211035243,0
+CNI.US,D,20160422,000000,57.8396,58.5209,57.7163,58.229,1559072.8348926473,0
+CNI.US,D,20160425,000000,57.7815,57.8318,57.1139,57.6188,1227986.2916961065,0
+CNI.US,D,20160426,000000,54.8708,55.2592,53.5645,55.0049,4841554.349206877,0
+CNI.US,D,20160427,000000,54.9872,55.4466,54.5632,55.3283,1465102.4524797986,0
+CNI.US,D,20160428,000000,55.1824,56.2838,54.8708,55.3935,1753532.9959404361,0
+CNI.US,D,20160429,000000,55.3668,55.559,54.1383,54.4044,1376049.0011314265,0
+CNI.US,D,20160502,000000,54.3956,54.5632,53.9785,54.3778,1072425.4652306577,0
+CNI.US,D,20160503,000000,53.872,54.0752,53.5368,53.8435,916347.3873537425,0
+CNI.US,D,20160504,000000,53.5102,53.6403,52.0952,52.1406,2091740.3669022415,0
+CNI.US,D,20160505,000000,52.607,52.8732,52.0617,52.2027,938097.302098503,0
+CNI.US,D,20160506,000000,51.9986,52.6968,51.8419,52.4847,920155.7776482848,0
+CNI.US,D,20160509,000000,52.2117,52.2639,51.5846,51.7423,886250.4547330431,0
+CNI.US,D,20160510,000000,52.0341,53.1986,51.7493,52.962,932507.9441988198,0
+CNI.US,D,20160511,000000,52.9018,52.9117,52.2471,52.5813,652081.6127765356,0
+CNI.US,D,20160512,000000,53.1218,53.3435,52.1131,52.753,885606.4260147985,0
+CNI.US,D,20160513,000000,52.5548,52.7165,51.7423,51.9454,1273485.1457582677,0
+CNI.US,D,20160516,000000,52.0539,52.8831,52.0539,52.1131,1310295.1903255924,0
+CNI.US,D,20160517,000000,51.9267,52.5715,51.8152,52.044,1317273.0132886646,0
+CNI.US,D,20160518,000000,51.7423,52.9384,51.4061,52.2117,1533449.6198723211,0
+CNI.US,D,20160519,000000,51.3459,51.3785,50.4813,50.8864,1506729.0204847401,0
+CNI.US,D,20160520,000000,51.1172,51.8399,50.9989,51.5037,1054437.286731532,0
+CNI.US,D,20160523,000000,51.5037,51.6358,51.1359,51.3203,555320.1011783375,0
+CNI.US,D,20160524,000000,51.7423,52.2372,51.3528,51.4791,1572342.8691440425,0
+CNI.US,D,20160525,000000,51.5924,52.4128,51.5846,52.2925,1138971.3806491208,0
+CNI.US,D,20160526,000000,52.744,53.3781,52.4947,53.2351,1508836.5664321126,0
+CNI.US,D,20160527,000000,52.8831,53.1887,52.7757,53.031,967349.3907470477,0
+CNI.US,D,20160531,000000,53.0764,53.2528,52.2195,52.3961,1203647.077238343,0
+CNI.US,D,20160601,000000,52.3013,52.334,51.7493,52.2117,1152649.1307188738,0
+CNI.US,D,20160602,000000,51.8676,52.2471,51.8152,51.9986,733674.4731775981,0
+CNI.US,D,20160603,000000,52.4049,53.1819,52.044,52.9965,1021070.5138153529,0
+CNI.US,D,20160606,000000,53.1218,53.5555,52.962,53.3948,693692.9675048105,0
+CNI.US,D,20160607,000000,53.6561,53.8976,53.4619,53.8079,941686.621206989,0
+CNI.US,D,20160608,000000,54.2773,54.5188,53.8237,53.9173,1096562.8502159142,0
+CNI.US,D,20160609,000000,53.5693,53.6226,53.0991,53.4619,632808.4194963102,0
+CNI.US,D,20160610,000000,53.0063,53.2213,52.326,52.5558,848906.9312589687,0
+CNI.US,D,20160613,000000,52.2639,52.4049,51.8646,51.9612,1140775.67527864,0
+CNI.US,D,20160614,000000,51.7738,52.1643,51.5973,51.8301,820169.0513665511,0
+CNI.US,D,20160615,000000,51.5452,52.1476,51.4741,51.5806,1223574.441421388,0
+CNI.US,D,20160616,000000,50.8974,51.5619,49.9823,51.4928,1834140.0360043359,0
+CNI.US,D,20160617,000000,51.6318,52.334,51.5273,51.8489,1096402.6037002532,0
+CNI.US,D,20160620,000000,52.6179,52.821,52.2017,52.3083,1111449.5486829332,0
+CNI.US,D,20160621,000000,51.4298,52.3013,51.0935,51.8556,1409020.228850685,0
+CNI.US,D,20160622,000000,51.5973,52.46,51.5973,52.4049,783218.0304341482,0
+CNI.US,D,20160623,000000,53.0063,53.3386,52.7598,52.9047,653828.0969542265,0
+CNI.US,D,20160624,000000,50.78,51.5954,50.4813,50.6213,1284569.5392414334,0
+CNI.US,D,20160627,000000,50.078,50.4171,49.4834,50.078,1354466.4324315723,0
+CNI.US,D,20160628,000000,50.6015,51.2247,50.1766,51.0649,1112848.155930867,0
+CNI.US,D,20160629,000000,51.3755,52.0697,51.0196,51.9612,1235594.9585375595,0
+CNI.US,D,20160630,000000,52.1476,52.5705,51.5086,52.4413,1045787.0175378806,0
+CNI.US,D,20160701,000000,52.6454,52.886,52.3782,52.5991,389581.5925276425,0
+CNI.US,D,20160705,000000,52.7934,53.4796,52.4226,52.5646,1083727.9156813123,0
+CNI.US,D,20160706,000000,52.192,52.821,51.6872,52.7283,557448.9457131654,0
+CNI.US,D,20160707,000000,53.1937,53.2765,52.0775,52.3861,769716.7543752893,0
+CNI.US,D,20160708,000000,52.6988,53.665,52.6721,53.1937,1025634.496858141,0
+CNI.US,D,20160711,000000,53.1937,53.4519,52.8398,52.8585,1289743.0675748854,0
+CNI.US,D,20160712,000000,53.9075,54.511,53.2765,54.3334,1310807.370644857,0
+CNI.US,D,20160713,000000,54.4203,55.0768,54.0564,54.8127,1085139.7077692705,0
+CNI.US,D,20160714,000000,55.2839,55.8419,55.14,55.4339,1110365.349155603,0
+CNI.US,D,20160715,000000,55.5137,55.8055,55.0611,55.3066,713300.8528748392,0
+CNI.US,D,20160718,000000,55.1212,55.8332,55.0848,55.6922,881070.8410887715,0
+CNI.US,D,20160719,000000,55.3155,55.6755,55.1774,55.5659,1230654.7004483931,0
+CNI.US,D,20160720,000000,55.4339,56.624,55.3628,56.4987,1334276.3856690337,0
+CNI.US,D,20160721,000000,56.2147,56.4463,55.5215,55.9031,912674.9023320163,0
+CNI.US,D,20160722,000000,56.0895,56.2779,55.7356,56.2334,829668.221406163,0
+CNI.US,D,20160725,000000,55.9564,56.4198,55.6755,56.3567,2483925.458201147,0
+CNI.US,D,20160726,000000,57.1839,57.4748,55.6478,56.2334,1923700.5965796402,0
+CNI.US,D,20160727,000000,56.3025,56.9167,56.197,56.5164,1387610.0772879298,0
+CNI.US,D,20160728,000000,56.5963,57.0242,56.3617,56.4376,892042.656323509,0
+CNI.US,D,20160729,000000,56.5598,56.7313,56.0994,56.1259,1105783.1101807589,0
+CNI.US,D,20160801,000000,55.7611,56.0628,54.9625,55.6832,989068.8789381842,0
+CNI.US,D,20160802,000000,56.624,57.0667,54.7949,54.8905,1484118.0342726118,0
+CNI.US,D,20160803,000000,54.9458,55.6379,54.7949,55.2839,1106440.3237388874,0
+CNI.US,D,20160804,000000,55.0937,55.1942,54.5188,54.8728,858407.115517027,0
+CNI.US,D,20160805,000000,54.723,55.2395,54.6421,55.0079,1017766.1900924534,0
+CNI.US,D,20160808,000000,55.14,55.4516,55.0079,55.3066,867897.1575905506,0
+CNI.US,D,20160809,000000,55.4703,56.2245,55.4703,55.7079,1007496.2140278186,0
+CNI.US,D,20160810,000000,56.0363,56.2611,55.4516,55.6755,964221.5410350927,0
+CNI.US,D,20160811,000000,56.338,56.6486,55.8608,56.4099,691814.6349281092,0
+CNI.US,D,20160812,000000,56.2779,56.405,55.77,56.0224,699025.7281356284,0
+CNI.US,D,20160815,000000,56.0994,56.6673,56.0628,56.2611,584854.1425570791,0
+CNI.US,D,20160816,000000,56.2926,56.5648,56.1349,56.329,678348.8565151367,0
+CNI.US,D,20160817,000000,56.2611,57.2096,56.1162,57.039,726255.4651870239,0
+CNI.US,D,20160818,000000,57.0844,57.6956,57.0577,57.4846,660078.7252858642,0
+CNI.US,D,20160819,000000,57.1928,57.6956,57.039,57.5478,815325.144030529,0
+CNI.US,D,20160822,000000,57.1485,57.812,57.1198,57.6444,571119.5962538237,0
+CNI.US,D,20160823,000000,57.9569,58.0683,57.4846,57.8553,574874.2329703134,0
+CNI.US,D,20160824,000000,57.671,58.1512,57.6069,57.6789,565165.1197107434,0
+CNI.US,D,20160825,000000,57.5044,57.8553,57.2805,57.6789,595310.734817213,0
+CNI.US,D,20160826,000000,57.8909,58.4253,57.3881,57.8041,906681.8854876804,0
+CNI.US,D,20160829,000000,57.6956,58.3632,57.5912,58.0516,899627.9961405334,0
+CNI.US,D,20160830,000000,57.8465,58.1867,57.5291,57.6533,540913.1280401063,0
+CNI.US,D,20160831,000000,57.3881,57.4649,56.8171,57.1021,779662.1805346253,0
+CNI.US,D,20160901,000000,56.9966,57.4205,56.8093,57.4205,717314.1152970872,0
+CNI.US,D,20160902,000000,57.8219,58.4342,57.6256,58.1226,1010738.670425044,0
+CNI.US,D,20160906,000000,58.3632,58.4164,58.0259,58.1059,771903.4093619857,0
+CNI.US,D,20160907,000000,58.2025,58.6214,57.9263,58.0152,837574.0542546298,0
+CNI.US,D,20160908,000000,57.9983,58.0575,57.4088,57.8012,459072.7983362865,0
+CNI.US,D,20160909,000000,56.972,57.0252,55.4565,55.4565,1257076.1053919666,0
+CNI.US,D,20160912,000000,55.1242,56.4987,54.9014,56.0343,1300884.257291493,0
+CNI.US,D,20160913,000000,55.3372,55.7838,54.7328,54.7584,919985.3889480188,0
+CNI.US,D,20160914,000000,54.573,55.2081,54.5011,54.6795,952430.2372895723,0
+CNI.US,D,20160915,000000,54.6076,55.909,54.6076,55.8489,1151665.338818604,0
+CNI.US,D,20160916,000000,55.5522,56.0008,55.2081,55.8943,880462.310016413,0
+CNI.US,D,20160919,000000,56.061,56.3814,56.0008,56.1239,1268022.565165373,0
+CNI.US,D,20160920,000000,56.4099,56.7393,55.8853,56.0106,1000641.1114976486,0
+CNI.US,D,20160921,000000,56.3655,57.4088,56.3016,57.3377,1320805.536163819,0
+CNI.US,D,20160922,000000,57.9806,58.1847,57.8356,57.9066,1396339.4555210255,0
+CNI.US,D,20160923,000000,57.6671,57.7863,57.0686,57.179,815468.1488325404,0
+CNI.US,D,20160926,000000,56.9098,57.113,56.6337,56.829,752077.4670243574,0
+CNI.US,D,20160927,000000,56.5893,57.2125,56.337,57.0784,1031679.2388435663,0
+CNI.US,D,20160928,000000,57.2125,57.5182,57.0252,57.4896,1408066.8635039087,0
+CNI.US,D,20160929,000000,57.5251,57.8278,57.2559,57.5695,867057.3847106884,0
+CNI.US,D,20160930,000000,58.0763,58.5663,57.7015,58.3277,999990.9974686651,0
+CNI.US,D,20161003,000000,58.1669,58.8837,57.9066,58.8098,1129201.4142823128,0
+CNI.US,D,20161004,000000,58.7023,59.5039,58.7023,58.8,2248950.312573781,0
+CNI.US,D,20161005,000000,59.013,59.9505,58.9774,59.7554,1565314.335258247,0
+CNI.US,D,20161006,000000,59.783,60.0216,59.4862,59.7376,705397.0484632852,0
+CNI.US,D,20161007,000000,59.6912,59.9141,58.8167,59.2565,771497.7219804102,0
+CNI.US,D,20161010,000000,59.6361,59.8432,59.6114,59.7653,667035.2496614307,0
+CNI.US,D,20161011,000000,59.6281,60.341,59.1954,59.3788,1561014.0490135397,0
+CNI.US,D,20161012,000000,59.1805,59.2831,58.8551,59.0771,903886.6994286258,0
+CNI.US,D,20161013,000000,58.6027,59.4961,58.3464,59.3008,965686.0724825868,0
+CNI.US,D,20161014,000000,59.8599,60.1566,59.1303,59.146,1096962.4522868816,0
+CNI.US,D,20161017,000000,58.8167,59.2191,58.73,59.1382,1225615.0489507534,0
+CNI.US,D,20161018,000000,59.7278,60.0502,59.2368,59.71,1240581.8706755026,0
+CNI.US,D,20161019,000000,59.3077,60.1843,58.8976,59.568,1208264.8138591135,0
+CNI.US,D,20161020,000000,59.1382,59.3166,58.4164,58.5663,1350319.2931734212,0
+CNI.US,D,20161021,000000,57.9639,58.5426,57.5961,58.4884,1023273.3962973529,0
+CNI.US,D,20161024,000000,58.7023,58.7201,58.229,58.4697,1052816.5656421627,0
+CNI.US,D,20161025,000000,58.4342,58.7517,58.2833,58.584,1210953.50698063,0
+CNI.US,D,20161026,000000,58.6117,58.8,56.0698,56.2679,3550341.6790922056,0
+CNI.US,D,20161027,000000,56.8112,56.8822,56.0393,56.5499,1298895.3749032367,0
+CNI.US,D,20161028,000000,56.3655,56.9454,56.0974,56.2769,911277.3093024989,0
+CNI.US,D,20161031,000000,56.1773,56.5263,56.0343,56.0698,1272355.3064005468,0
+CNI.US,D,20161101,000000,56.2058,56.2838,55.1607,55.3668,1604259.3096710783,0
+CNI.US,D,20161102,000000,55.4289,55.84,55.3096,55.5609,1179472.1661702874,0
+CNI.US,D,20161103,000000,55.5699,56.0787,55.3194,55.6163,1085715.783851082,0
+CNI.US,D,20161104,000000,55.5245,55.7226,55.0464,55.2505,805150.5045006021,0
+CNI.US,D,20161107,000000,55.7226,56.6771,55.7226,56.6495,910699.2047837444,0
+CNI.US,D,20161108,000000,56.625,57.0784,56.1239,57.0183,894052.8372992107,0
+CNI.US,D,20161109,000000,55.7316,56.616,55.634,56.4651,1712204.6081609149,0
+CNI.US,D,20161110,000000,56.616,58.0861,56.0875,57.7115,1719224.0140806322,0
+CNI.US,D,20161111,000000,57.4442,57.7213,56.1596,56.4099,1302793.0164218184,0
+CNI.US,D,20161114,000000,56.7038,56.9798,56.1596,56.8536,1985264.6709521909,0
+CNI.US,D,20161115,000000,57.0597,57.4797,56.625,57.3732,1003079.292660918,0
+CNI.US,D,20161116,000000,56.972,57.0784,56.3557,56.625,1049627.86282302,0
+CNI.US,D,20161117,000000,56.7038,57.4994,56.5499,57.2381,1143377.1456130203,0
+CNI.US,D,20161118,000000,57.0183,57.5044,56.8191,57.4245,758454.8726627331,0
+CNI.US,D,20161121,000000,57.9806,58.9351,57.6749,58.8354,1575386.5387242206,0
+CNI.US,D,20161122,000000,59.0494,59.1628,58.7714,58.9508,1074394.0632497845,0
+CNI.US,D,20161123,000000,58.6214,59.0218,58.5939,58.9074,553714.5933657449,0
+CNI.US,D,20161125,000000,59.004,59.6637,58.8266,59.5039,336676.91531474073,0
+CNI.US,D,20161128,000000,59.5315,59.6735,59.2762,59.4241,972580.729532469,0
+CNI.US,D,20161129,000000,59.2663,59.9053,59.0593,59.568,827334.5047436493,0
+CNI.US,D,20161130,000000,59.8509,60.2889,59.568,59.6026,1737522.543426616,0
+CNI.US,D,20161201,000000,59.5937,60.5284,59.5937,60.4249,966204.3381125499,0
+CNI.US,D,20161202,000000,60.4496,60.6979,59.9693,60.1646,781527.3282714227,0
+CNI.US,D,20161205,000000,60.3331,60.8351,60.1843,60.4406,872457.0837594627,0
+CNI.US,D,20161206,000000,60.202,60.5097,59.9505,60.3795,913624.2108049066,0
+CNI.US,D,20161207,000000,60.4199,61.9965,60.2976,61.9393,1123331.117870859,0
+CNI.US,D,20161208,000000,61.9669,62.6177,61.3991,62.5556,1099220.1025653505,0
+CNI.US,D,20161209,000000,62.314,62.6926,62.0212,62.2627,1899318.7849468451,0
+CNI.US,D,20161212,000000,60.3617,61.3586,59.9053,61.044,4680800.724257434,0
+CNI.US,D,20161213,000000,61.2758,62.0813,61.1338,61.2856,1482997.3228810693,0
+CNI.US,D,20161214,000000,61.2955,61.5725,59.8697,59.9595,1104161.3748729029,0
+CNI.US,D,20161215,000000,59.6825,60.6427,59.6272,60.1103,1092231.123199227,0
+CNI.US,D,20161216,000000,60.1192,60.5127,59.7988,60.0738,831190.5633055355,0
+CNI.US,D,20161219,000000,59.9328,60.2612,59.8066,60.0915,537963.780776059,0
+CNI.US,D,20161220,000000,60.2898,61.186,60.2729,60.8114,1501096.0511916194,0
+CNI.US,D,20161221,000000,60.8478,61.2955,60.625,60.901,685249.5988757478,0
+CNI.US,D,20161222,000000,60.7009,60.911,60.4199,60.7009,513909.5617039522,0
+CNI.US,D,20161223,000000,60.6684,60.774,60.3617,60.5491,461147.88929305185,0
+CNI.US,D,20161227,000000,60.7108,60.838,60.5412,60.6841,291036.0706689642,0
+CNI.US,D,20161228,000000,60.4269,61.3112,60.2976,60.5866,821009.8384648698,0
+CNI.US,D,20161229,000000,60.9178,61.053,60.6684,60.8913,553996.5460959419,0
+CNI.US,D,20161230,000000,61.0362,61.2314,60.1656,60.3617,587722.3523448294,0
+CNI.US,D,20170103,000000,60.6427,61.2856,60.0738,60.3153,855320.8487616769,0
+CNI.US,D,20170104,000000,61.3201,61.8466,61.0184,61.7244,1332811.8542214795,0
+CNI.US,D,20170105,000000,61.7589,62.6837,61.3764,62.1996,1033325.3153942974,0
+CNI.US,D,20170106,000000,62.1533,62.6364,61.8466,61.9038,1073972.1483729153,0
+CNI.US,D,20170109,000000,61.7491,61.8654,61.2658,61.5902,1057959.6674221216,0
+CNI.US,D,20170110,000000,61.7412,62.451,61.6978,62.0576,846751.7170443427,0
+CNI.US,D,20170111,000000,62.1533,63.2911,61.9818,63.1403,994300.2177236156,0
+CNI.US,D,20170112,000000,63.6135,63.72,62.7695,63.2004,1349005.8802755503,0
+CNI.US,D,20170113,000000,63.2655,64.0356,63.0851,63.5849,703025.8057179725,0
+CNI.US,D,20170117,000000,63.577,64.0977,62.8188,62.9598,1341073.6777473155,0
+CNI.US,D,20170118,000000,62.5467,62.9776,62.1799,62.4669,1506957.2196368948,0
+CNI.US,D,20170119,000000,63.0574,63.0574,61.5104,61.6327,2814171.214299409,0
+CNI.US,D,20170120,000000,61.7973,62.8623,61.6978,62.7981,1482912.1285309063,0
+CNI.US,D,20170123,000000,62.4234,63.1117,62.1345,62.9421,1202525.3516284146,0
+CNI.US,D,20170124,000000,63.0939,63.9527,62.9164,63.7032,2356593.373964351,0
+CNI.US,D,20170125,000000,63.6855,64.0178,62.6364,62.6837,2958230.803497156,0
+CNI.US,D,20170126,000000,62.6276,63.018,62.2805,62.807,1445335.3348124148,0
+CNI.US,D,20170127,000000,62.9164,63.3631,62.6837,62.9598,849838.998018139,0
+CNI.US,D,20170130,000000,62.6177,62.8326,62.0478,62.4866,1095114.546263744,0
+CNI.US,D,20170131,000000,62.6463,62.9776,62.1345,62.2627,1565234.2120004166,0
+CNI.US,D,20170201,000000,62.1996,62.4954,61.5548,61.8555,1451979.4799041406,0
+CNI.US,D,20170202,000000,62.0113,62.0715,61.4265,61.7244,1427778.1991562366,0
+CNI.US,D,20170203,000000,62.0212,62.4422,61.6613,62.0813,1052839.8926666516,0
+CNI.US,D,20170206,000000,61.7875,61.9442,61.1417,61.4463,976385.0629532054,0
+CNI.US,D,20170207,000000,61.3764,62.0212,61.3764,61.8841,860516.689901222,0
+CNI.US,D,20170208,000000,61.9669,62.1622,61.2571,62.0813,758056.2848103327,0
+CNI.US,D,20170209,000000,62.2095,62.7794,62.1178,62.4234,801394.8535656659,0
+CNI.US,D,20170210,000000,62.9331,63.3631,62.8159,63.1747,595358.4030845468,0
+CNI.US,D,20170213,000000,63.3985,64.0356,63.2556,64.0178,788410.8289183239,0
+CNI.US,D,20170214,000000,63.8729,64.0798,63.6411,64.0611,720782.7424095642,0
+CNI.US,D,20170215,000000,63.7564,64.1154,63.4804,64.0266,1195094.1730163926,0
+CNI.US,D,20170216,000000,63.9902,64.3333,63.7112,64.0888,1363076.1328870654,0
+CNI.US,D,20170217,000000,63.858,64.1776,63.7299,64.1776,625017.1933331336,0
+CNI.US,D,20170221,000000,63.7733,64.4841,63.72,64.4456,735677.5546241346,0
+CNI.US,D,20170222,000000,64.07,65.0008,63.9448,64.632,1767746.2533539427,0
+CNI.US,D,20170223,000000,65.0817,65.1358,63.7032,63.7564,1318236.5208199052,0
+CNI.US,D,20170224,000000,63.4804,63.8392,62.7449,63.1117,1737891.7189437884,0
+CNI.US,D,20170227,000000,63.0771,63.7486,62.6364,63.6135,1622302.255966673,0
+CNI.US,D,20170228,000000,63.5583,63.858,62.451,62.4866,1491531.9711709637,0
+CNI.US,D,20170301,000000,62.7981,63.8305,62.7203,63.6785,1573709.0214015096,0
+CNI.US,D,20170302,000000,62.9943,63.72,62.9164,63.5317,1188193.430655691,0
+CNI.US,D,20170303,000000,63.4538,64.5197,63.4163,64.494,1089770.6292298648,0
+CNI.US,D,20170306,000000,64.1154,64.8844,64.0888,64.7967,1182090.8782183374,0
+CNI.US,D,20170307,000000,64.5886,65.1358,64.5886,64.8647,1341091.9336795723,0
+CNI.US,D,20170308,000000,64.7947,64.9919,64.2732,64.353,1163857.2588533873,0
+CNI.US,D,20170309,000000,64.2258,64.8282,64.0306,64.49,890688.6746874996,0
+CNI.US,D,20170310,000000,64.9023,65.6387,64.6577,65.0727,1038389.308134812,0
+CNI.US,D,20170313,000000,65.1546,65.69,64.9998,65.4839,894881.4537760918,0
+CNI.US,D,20170314,000000,64.9564,65.2798,64.074,64.1469,1131489.4911143754,0
+CNI.US,D,20170315,000000,64.6754,65.4051,64.216,65.3065,1020778.4189006514,0
+CNI.US,D,20170316,000000,65.4839,65.9079,64.92,64.9495,936319.3771487416,0
+CNI.US,D,20170317,000000,65.2257,65.5421,64.8825,64.9023,1437213.4734333113,0
+CNI.US,D,20170320,000000,64.8361,65.126,64.5078,64.7603,1720957.3134183993,0
+CNI.US,D,20170321,000000,65.0264,65.6565,64.1105,64.1726,2137072.889138023,0
+CNI.US,D,20170322,000000,63.9113,64.8628,63.8749,64.5442,954419.1196777581,0
+CNI.US,D,20170323,000000,64.63,65.549,64.2357,65.1546,1114729.5311629577,0
+CNI.US,D,20170324,000000,65.1448,65.5775,64.77,65.0353,544277.2906518272,0
+CNI.US,D,20170327,000000,64.4516,65.5775,64.3777,65.333,890284.0015243705,0
+CNI.US,D,20170328,000000,65.4238,66.6444,65.4238,66.4117,1040528.2948541646,0
+CNI.US,D,20170329,000000,66.2609,66.393,65.9,66.3585,495385.87586117367,0
+CNI.US,D,20170330,000000,66.6277,67.16,66.5025,66.5202,608310.9869598186,0
+CNI.US,D,20170331,000000,66.5103,66.9708,66.324,66.4936,1078558.4442216053,0
+CNI.US,D,20170403,000000,66.458,66.6444,65.2167,65.7382,1157523.4646085198,0
+CNI.US,D,20170404,000000,65.3794,66.5666,65.3065,66.393,1156906.8197885498,0
+CNI.US,D,20170405,000000,66.6543,67.4993,65.7758,66.0449,1615468.452023978,0
+CNI.US,D,20170406,000000,66.2056,66.7539,66.0795,66.4482,925987.5337584529,0
+CNI.US,D,20170407,000000,66.6365,67.0073,65.8546,66.0085,1738304.5058545796,0
+CNI.US,D,20170410,000000,66.3683,67.4372,66.324,67.0881,1831162.2906235778,0
+CNI.US,D,20170411,000000,67.0684,67.0684,65.9,66.5202,1467635.9701775853,0
+CNI.US,D,20170412,000000,66.4857,66.6927,65.8388,65.9808,1113009.4166650146,0
+CNI.US,D,20170413,000000,65.9542,66.324,65.5027,65.5588,1109089.462340531,0
+CNI.US,D,20170417,000000,65.8291,66.8081,65.8291,66.6188,946612.6802377847,0
+CNI.US,D,20170418,000000,66.2342,66.4216,65.6831,66.1573,1047235.3214901513,0
+CNI.US,D,20170419,000000,66.4669,66.5103,65.7669,65.8546,991955.3446581009,0
+CNI.US,D,20170420,000000,66.4482,67.5081,66.0795,66.9896,1582348.1341921096,0
+CNI.US,D,20170421,000000,66.9057,67.3307,66.7095,67.2054,965160.7073234484,0
+CNI.US,D,20170424,000000,68.0781,68.4429,67.8434,68.0504,1376579.437382847,0
+CNI.US,D,20170425,000000,66.7834,67.025,65.7285,65.7482,3446394.4297478097,0
+CNI.US,D,20170426,000000,66.1169,66.5932,65.0727,65.1063,2834279.109367345,0
+CNI.US,D,20170427,000000,64.9564,65.9355,64.845,65.0353,1817563.6495931684,0
+CNI.US,D,20170428,000000,64.8923,65.2966,64.7603,65.0176,1406454.256162131,0
+CNI.US,D,20170501,000000,65.1063,65.9355,65.0452,65.7758,1272965.8659098984,0
+CNI.US,D,20170502,000000,65.8546,66.4669,65.5963,66.4393,1156333.7863620978,0
+CNI.US,D,20170503,000000,66.1672,66.4482,65.7669,66.1672,943430.0627293106,0
+CNI.US,D,20170504,000000,66.2253,66.4936,65.8291,66.1248,952931.2612058254,0
+CNI.US,D,20170505,000000,66.1958,67.1463,65.9986,67.1325,1010720.4144928878,0
+CNI.US,D,20170508,000000,67.2203,67.3484,66.8269,66.9432,969405.2115531801,0
+CNI.US,D,20170509,000000,66.7637,67.3217,66.3417,66.744,867377.877742131,0
+CNI.US,D,20170510,000000,66.8544,67.3307,66.6642,67.1768,809546.1272799871,0
+CNI.US,D,20170511,000000,66.6927,66.9896,66.2422,66.4936,760779.4613591685,0
+CNI.US,D,20170512,000000,66.3141,66.8544,66.0795,66.674,537920.169382531,0
+CNI.US,D,20170515,000000,67.2054,68.009,67.0684,67.87,1172226.5895352885,0
+CNI.US,D,20170516,000000,67.9588,68.7259,67.7063,67.7339,1616825.476315367,0
+CNI.US,D,20170517,000000,66.8613,67.1128,65.4051,65.5688,1269597.6464243515,0
+CNI.US,D,20170518,000000,65.549,66.5103,65.1014,66.0626,1600897.1754962502,0
+CNI.US,D,20170519,000000,66.1672,67.5181,66.1573,67.3385,1089967.3876100392,0
+CNI.US,D,20170522,000000,67.583,68.1255,67.4647,68.0781,603638.482542519,0
+CNI.US,D,20170523,000000,68.0681,68.4182,67.8749,67.9488,1908451.8221245534,0
+CNI.US,D,20170524,000000,68.1924,68.7603,67.7162,68.7071,931624.5599254498,0
+CNI.US,D,20170525,000000,68.9921,69.7305,68.787,69.6881,1357390.4242343483,0
+CNI.US,D,20170526,000000,69.4623,69.6497,69.21,69.2621,1031945.9782970066,0
+CNI.US,D,20170530,000000,68.9507,69.9405,68.922,69.8558,810519.7769957726,0
+CNI.US,D,20170531,000000,69.8922,69.9494,69.3095,69.6408,1957396.99049332,0
+CNI.US,D,20170601,000000,70.0185,70.9689,69.766,70.6761,835285.977422537,0
+CNI.US,D,20170602,000000,70.6406,71.0626,70.4059,70.5578,642619.9688197229,0
+CNI.US,D,20170605,000000,70.6239,71.2056,69.9741,70.8999,959433.4157140361,0
+CNI.US,D,20170606,000000,70.3715,71.1424,70.3715,70.9265,736037.6021752792,0
+CNI.US,D,20170607,000000,70.9876,71.1671,70.1575,70.5252,665256.310493233,0
+CNI.US,D,20170608,000000,70.7796,71.6808,70.5342,71.6808,777395.4022900682,0
+CNI.US,D,20170609,000000,71.8612,72.3306,70.8161,71.5191,1610941.9950640893,0
+CNI.US,D,20170612,000000,71.3485,72.233,70.8703,71.7282,1296350.700802399,0
+CNI.US,D,20170613,000000,72.2695,72.2695,71.529,71.8425,938996.9138671366,0
+CNI.US,D,20170614,000000,72.0614,72.0693,70.9876,71.2835,1352493.7775387003,0
+CNI.US,D,20170615,000000,70.7707,72.0092,70.4198,71.9441,1111620.9516016457,0
+CNI.US,D,20170616,000000,72.1048,73.8855,71.311,73.8322,1597694.2736186965,0
+CNI.US,D,20170619,000000,73.5778,74.1379,73.0089,73.3264,1141992.7374232963,0
+CNI.US,D,20170620,000000,73.1776,73.2731,72.0871,72.1599,916709.4633418,0
+CNI.US,D,20170621,000000,72.0948,72.5298,71.6187,71.8524,943725.2002994118,0
+CNI.US,D,20170622,000000,72.1599,72.3306,71.8977,72.0781,1244965.3228335003,0
+CNI.US,D,20170623,000000,71.8889,73.0356,71.6227,72.5859,914888.9412169672,0
+CNI.US,D,20170626,000000,73.1095,73.5256,72.7269,73.0089,645257.9510184256,0
+CNI.US,D,20170627,000000,73.0651,73.5256,72.6678,73.3186,712026.9944966903,0
+CNI.US,D,20170628,000000,73.8953,74.6259,73.7238,74.5342,871822.1830072962,0
+CNI.US,D,20170629,000000,74.5629,74.5726,72.8649,73.215,1005676.7061215024,0
+CNI.US,D,20170630,000000,73.5078,73.5354,72.6934,73.1776,956460.7414255402,0
+CNI.US,D,20170703,000000,73.3697,74.5816,73.2643,74.0768,559271.4962748912,0
+CNI.US,D,20170705,000000,73.4221,74.2385,72.5198,73.9298,881864.9741382228,0
+CNI.US,D,20170706,000000,73.6961,74.0669,73.2731,73.4881,1120722.5480073737,0
+CNI.US,D,20170707,000000,73.6064,74.3351,73.3343,74.2473,817425.590448656,0
+CNI.US,D,20170710,000000,74.1281,75.0519,74.1044,74.5816,544293.5181470908,0
+CNI.US,D,20170711,000000,74.4455,74.6259,73.5966,74.5726,1583529.6986910407,0
+CNI.US,D,20170712,000000,74.9483,76.2765,74.4988,75.7085,2559534.429724052,0
+CNI.US,D,20170713,000000,75.6188,75.8998,75.1673,75.2767,963375.6828445117,0
+CNI.US,D,20170714,000000,75.6987,75.8623,75.2993,75.5548,855825.929551746,0
+CNI.US,D,20170717,000000,75.6564,75.746,75.0962,75.2668,865176.0094786176,0
+CNI.US,D,20170718,000000,75.5104,75.7273,74.8339,75.5646,811528.9243574342,0
+CNI.US,D,20170719,000000,75.3123,75.6987,74.4988,74.5253,1208905.799922059,0
+CNI.US,D,20170720,000000,74.6812,75.043,73.498,74.0491,1512333.5916612404,0
+CNI.US,D,20170721,000000,73.8588,74.0856,73.2051,74.0195,1039796.0291305381,0
+CNI.US,D,20170724,000000,74.1458,74.1458,73.2347,73.4703,944401.6840081932,0
+CNI.US,D,20170725,000000,73.7238,74.2009,73.0553,73.2446,1255854.9863734643,0
+CNI.US,D,20170726,000000,72.8107,72.9724,71.2027,71.8612,3075749.309973727,0
+CNI.US,D,20170727,000000,72.1512,72.1797,70.9226,71.1483,1638908.0547131484,0
+CNI.US,D,20170728,000000,71.5566,71.6719,71.1139,71.4383,1111680.790490447,0
+CNI.US,D,20170731,000000,71.5004,71.8208,71.2027,71.3485,1129604.0590084386,0
+CNI.US,D,20170801,000000,71.6985,72.6747,71.0241,71.8711,1441379.882842005,0
+CNI.US,D,20170802,000000,71.9056,72.5672,71.593,72.511,970163.8469567253,0
+CNI.US,D,20170803,000000,72.719,73.145,71.7282,71.8889,1316822.700295175,0
+CNI.US,D,20170804,000000,72.1512,72.3394,71.1583,71.6187,1239594.0219013868,0
+CNI.US,D,20170807,000000,71.603,72.1994,71.603,72.0948,596872.6312362876,0
+CNI.US,D,20170808,000000,71.8268,72.6323,71.7647,72.3049,1169417.2044178832,0
+CNI.US,D,20170809,000000,71.8977,72.5574,71.7183,72.2695,1225216.4610983734,0
+CNI.US,D,20170810,000000,72.0781,72.3394,71.0941,71.3584,795931.2587542844,0
+CNI.US,D,20170811,000000,71.2588,72.0269,71.2519,71.7834,1351558.6681241803,0
+CNI.US,D,20170814,000000,72.1994,73.0266,71.9905,72.5672,1048892.5544438334,0
+CNI.US,D,20170815,000000,72.4686,72.5762,72.1422,72.3306,1506526.1767939474,0
+CNI.US,D,20170816,000000,72.4332,72.8394,72.3778,72.5672,1658159.9494058078,0
+CNI.US,D,20170817,000000,72.4784,72.6747,72.0229,72.0781,1337896.1313312242,0
+CNI.US,D,20170818,000000,72.5386,72.5386,71.7647,71.7834,1680979.8646193475,0
+CNI.US,D,20170821,000000,71.7282,71.9992,71.3673,71.7647,1164705.1454808712,0
+CNI.US,D,20170822,000000,72.233,72.4863,71.9638,72.233,1622860.076116328,0
+CNI.US,D,20170823,000000,72.2171,72.2171,71.593,71.8711,893096.4292971552,0
+CNI.US,D,20170824,000000,72.2171,72.2171,71.7647,71.8101,790266.8486890228,0
+CNI.US,D,20170825,000000,72.2408,72.2508,71.6187,71.8346,1243499.7771675598,0
+CNI.US,D,20170828,000000,72.019,72.0269,71.2667,71.5665,1251382.2829915578,0
+CNI.US,D,20170829,000000,71.0251,71.8346,70.8792,71.6631,1818312.1428120784,0
+CNI.US,D,20170830,000000,71.5093,72.4784,71.5093,72.019,1386644.5413197158,0
+CNI.US,D,20170831,000000,72.3591,73.5434,72.1335,73.1272,1146463.41236833,0
+CNI.US,D,20170901,000000,73.7148,73.9475,72.8836,73.3343,694068.2283327623,0
+CNI.US,D,20170905,000000,72.9645,72.9724,72.1472,72.4587,766905.340820961,0
+CNI.US,D,20170906,000000,72.4332,73.8588,72.3226,73.2821,1148649.0531365597,0
+CNI.US,D,20170907,000000,73.6597,74.1073,73.2821,73.8244,935005.9642508907,0
+CNI.US,D,20170908,000000,73.8608,74.0619,73.499,73.8795,862495.4301048534,0
+CNI.US,D,20170911,000000,74.1764,74.34,73.642,74.2601,1126417.3846261688,0
+CNI.US,D,20170912,000000,74.2246,74.4583,73.9584,74.2049,884545.5535119771,0
+CNI.US,D,20170913,000000,74.1152,74.1764,72.9636,72.9981,1286909.3412147057,0
+CNI.US,D,20170914,000000,72.8906,73.6074,72.7643,73.4615,1095723.0773361223,0
+CNI.US,D,20170915,000000,73.6252,74.0619,73.362,74.0137,942949.3231821466,0
+CNI.US,D,20170918,000000,74.0422,74.4505,73.8047,74.0984,1127642.5605185174,0
+CNI.US,D,20170919,000000,74.4859,74.8695,74.3222,74.4238,953533.7069674751,0
+CNI.US,D,20170920,000000,74.622,74.7561,73.8144,74.3302,1266481.967333834,0
+CNI.US,D,20170921,000000,74.3055,75.1466,74.0521,74.898,1214466.7597050413,0
+CNI.US,D,20170922,000000,74.9129,75.0755,74.0708,74.2601,1282789.5858546887,0
+CNI.US,D,20170925,000000,74.0629,74.1497,73.5177,73.9062,1083118.3703905477,0
+CNI.US,D,20170926,000000,74.0137,74.4948,73.7691,74.3499,1149846.8451306738,0
+CNI.US,D,20170927,000000,74.5036,75.8495,74.3222,75.2284,1500428.6954489262,0
+CNI.US,D,20170928,000000,75.1919,75.6908,75.0016,75.3397,1050579.1997328233,0
+CNI.US,D,20170929,000000,75.331,75.5104,75.0213,75.113,924360.7273583246,0
+CNI.US,D,20171002,000000,75.0587,75.1593,74.5392,74.6949,1231604.0089213238,0
+CNI.US,D,20171003,000000,74.7393,75.1386,74.0324,74.0984,948806.4347536564,0
+CNI.US,D,20171004,000000,74.0324,74.2414,73.642,73.6981,779619.5833595638,0
+CNI.US,D,20171005,000000,73.5177,73.6981,73.0079,73.0927,834824.5080259959,0
+CNI.US,D,20171006,000000,72.7446,73.1223,72.2281,72.935,1483754.944066158,0
+CNI.US,D,20171009,000000,72.9448,73.2909,72.7546,72.9448,442978.1656907093,0
+CNI.US,D,20171010,000000,73.3787,73.504,73.001,73.2051,792769.9398333562,0
+CNI.US,D,20171011,000000,73.3697,73.5975,72.935,73.4812,894379.4156413921,0
+CNI.US,D,20171012,000000,73.3787,73.6695,73.144,73.3264,984211.7867622583,0
+CNI.US,D,20171013,000000,73.5877,73.8342,73.1873,73.2446,908446.6255975378,0
+CNI.US,D,20171016,000000,72.9714,73.2051,72.6984,72.7349,892891.5571694594,0
+CNI.US,D,20171017,000000,72.6006,72.8629,72.3453,72.6006,968853.4767142338,0
+CNI.US,D,20171018,000000,72.9636,73.9584,72.8996,73.5177,1433665.7372813602,0
+CNI.US,D,20171019,000000,73.4891,74.5638,73.2051,74.5303,1099930.055483075,0
+CNI.US,D,20171020,000000,74.34,74.5392,73.8795,73.9584,742904.8753269169,0
+CNI.US,D,20171023,000000,73.9427,74.4859,73.7158,74.1398,680848.9050041005,0
+CNI.US,D,20171024,000000,74.3962,75.7559,74.3588,75.3733,1985228.1590877778,0
+CNI.US,D,20171025,000000,74.0619,74.3302,72.7072,73.8342,2872457.3346290095,0
+CNI.US,D,20171026,000000,73.8707,74.2779,73.5177,73.7158,1214077.299818739,0
+CNI.US,D,20171027,000000,73.7258,73.9968,73.1963,73.6893,1908299.689356484,0
+CNI.US,D,20171030,000000,73.4713,73.8608,73.215,73.6252,1002034.6476533602,0
+CNI.US,D,20171031,000000,73.2998,73.6695,72.9537,72.9714,943033.5033138233,0
+CNI.US,D,20171101,000000,72.6984,73.1262,72.0131,72.5455,1364703.9535057405,0
+CNI.US,D,20171102,000000,72.6293,73.0169,72.1285,72.8275,914670.8842493774,0
+CNI.US,D,20171103,000000,73.1026,73.1026,72.4834,72.7733,693197.0146808297,0
+CNI.US,D,20171106,000000,72.8374,73.1095,72.8374,72.8374,798140.226546963,0
+CNI.US,D,20171107,000000,72.2044,72.8629,72.1846,72.656,687935.2493417845,0
+CNI.US,D,20171108,000000,72.926,73.1873,72.3828,72.8906,866161.8298158506,0
+CNI.US,D,20171109,000000,72.7349,73.3441,72.5367,73.1174,796657.4391673126,0
+CNI.US,D,20171110,000000,73.0079,73.6893,72.926,73.4329,757080.6066576344,0
+CNI.US,D,20171113,000000,73.0356,73.2051,72.7831,72.8275,865678.0476133173,0
+CNI.US,D,20171114,000000,72.7349,72.8275,72.4192,72.6905,677939.1122597452,0
+CNI.US,D,20171115,000000,72.4192,72.6648,72.1462,72.374,808205.3304838716,0
+CNI.US,D,20171116,000000,72.7349,72.8542,72.3927,72.5367,1039239.2231992692,0
+CNI.US,D,20171117,000000,72.2368,72.4549,72.0219,72.3187,747135.1804982983,0
+CNI.US,D,20171120,000000,72.0742,72.4646,72.0742,72.0742,874680.2506104917,0
+CNI.US,D,20171121,000000,72.0998,72.647,71.9578,72.3187,951051.9144106776,0
+CNI.US,D,20171122,000000,72.4746,72.5455,71.6917,72.1748,1110192.932018404,0
+CNI.US,D,20171124,000000,72.4549,72.5268,72.2044,72.3276,515377.1358067956,0
+CNI.US,D,20171127,000000,72.5829,72.6195,71.4934,71.5398,1208002.1312796196,0
+CNI.US,D,20171128,000000,71.7114,71.7212,70.5065,70.75,1297279.7249060995,0
+CNI.US,D,20171129,000000,69.9612,70.2058,67.2231,69.2277,4078662.270808215,0
+CNI.US,D,20171130,000000,69.7611,70.9492,69.416,70.6959,2592303.8279708037,0
+CNI.US,D,20171201,000000,70.9966,71.8288,70.4848,71.322,1597380.8801164792,0
+CNI.US,D,20171204,000000,71.8041,72.6717,71.6474,71.7951,1141003.8744307945,0
+CNI.US,D,20171205,000000,72.1098,72.5919,71.8041,71.9381,1204794.1583098343,0
+CNI.US,D,20171206,000000,71.875,72.8374,71.7577,72.374,1242790.8384682215,0
+CNI.US,D,20171207,000000,72.3828,72.9912,72.2191,72.8836,1060810.6354961721,0
+CNI.US,D,20171208,000000,73.1204,73.7041,72.8107,72.8926,1122565.382938179,0
+CNI.US,D,20171211,000000,72.8836,72.9823,72.3356,72.7269,840949.3732693421,0
+CNI.US,D,20171212,000000,72.6915,73.1736,72.3453,72.9103,762812.9693593088,0
+CNI.US,D,20171213,000000,73.1292,73.6133,72.7566,73.209,1004352.1368205802,0
+CNI.US,D,20171214,000000,73.4024,73.8775,73.1913,73.6754,995827.6307152404,0
+CNI.US,D,20171215,000000,73.6212,73.6941,72.9478,73.1479,1256528.4274268765,0
+CNI.US,D,20171218,000000,73.1736,74.13,73.0386,73.2939,1006472.8676077764,0
+CNI.US,D,20171219,000000,73.2485,74.2128,73.1666,74.0205,937830.5626451029,0
+CNI.US,D,20171220,000000,74.06,74.3588,73.4763,74.1054,971180.0938475822,0
+CNI.US,D,20171221,000000,74.3114,74.7136,74.3114,74.3114,975554.4180394314,0
+CNI.US,D,20171222,000000,73.8588,74.5688,73.8214,74.3962,521907.68843171734,0
+CNI.US,D,20171226,000000,74.4228,74.5953,73.9555,74.0965,387032.8615528884,0
+CNI.US,D,20171227,000000,74.7058,75.0864,74.3489,74.9139,801713.3181601956,0
+CNI.US,D,20171228,000000,75.0332,75.2964,74.5135,75.2589,809894.0042096843,0
+CNI.US,D,20171229,000000,75.2412,75.397,75.0036,75.1051,592088.5627890469,0
+CNI.US,D,20180102,000000,75.0332,75.8604,74.9859,75.8151,818815.0697305417,0
+CNI.US,D,20180103,000000,75.8238,76.1789,75.742,75.9511,1093532.3654756602,0
+CNI.US,D,20180104,000000,76.0507,76.9273,76.0507,76.7083,1181374.8399897935,0
+CNI.US,D,20180105,000000,77.2093,78.0453,76.9538,77.3354,739650.248308214,0
+CNI.US,D,20180108,000000,77.1352,77.4192,76.5712,76.7714,997746.5320301004,0
+CNI.US,D,20180109,000000,76.8532,76.8709,76.4254,76.4786,869555.4047627392,0
+CNI.US,D,20180110,000000,76.0871,76.2232,73.775,73.8953,2126030.078611503,0
+CNI.US,D,20180111,000000,74.0787,74.3962,73.7839,74.0965,1278250.9582733624,0
+CNI.US,D,20180112,000000,74.1842,74.2691,73.1381,73.7041,1518958.4666024235,0
+CNI.US,D,20180116,000000,74.0304,74.907,73.5641,73.9032,1968600.0475355012,0
+CNI.US,D,20180117,000000,74.0028,74.0107,72.9695,73.219,1387482.2857627352,0
+CNI.US,D,20180118,000000,73.1204,73.6035,72.5839,73.3383,1601430.6544031305,0
+CNI.US,D,20180119,000000,73.3934,73.9259,73.1568,73.5483,1620947.260112257,0
+CNI.US,D,20180122,000000,73.8214,74.0501,72.657,72.7369,1925233.0806634868,0
+CNI.US,D,20180123,000000,72.4834,73.4763,72.2448,73.1114,2545537.2008411624,0
+CNI.US,D,20180124,000000,73.3481,74.5225,72.2547,72.4095,2456380.299210571,0
+CNI.US,D,20180125,000000,72.8196,73.0858,71.322,71.464,2449870.0309546585,0
+CNI.US,D,20180126,000000,71.5842,72.648,71.3634,72.1275,1606017.9644702068,0
+CNI.US,D,20180129,000000,72.3553,72.8028,72.3553,72.3553,1835568.0555875779,0
+CNI.US,D,20180130,000000,72.0554,72.7269,71.9461,71.9558,1693777.2730712504,0
+CNI.US,D,20180131,000000,72.3828,73.1568,72.2645,72.938,1371156.411309624,0
+CNI.US,D,20180201,000000,72.7466,73.3225,72.1372,72.6658,1352705.7491955713,0
+CNI.US,D,20180202,000000,72.0733,72.1372,71.1623,71.4284,1462058.7828994198,0
+CNI.US,D,20180205,000000,71.0103,71.6444,70.2058,70.2531,1813978.3873585183,0
+CNI.US,D,20180206,000000,69.3785,70.4809,68.1047,70.2245,2519251.7011703746,0
+CNI.US,D,20180207,000000,69.9701,70.3073,69.1961,69.342,1804669.8903882517,0
+CNI.US,D,20180208,000000,69.2593,69.3332,67.4677,67.7764,1656746.128880977,0
+CNI.US,D,20180209,000000,68.0681,68.7239,67.1029,68.3778,1987088.2357323533,0
+CNI.US,D,20180212,000000,68.8511,70.0421,68.7336,69.9701,1634742.6595227402,0
+CNI.US,D,20180213,000000,69.5244,69.6428,68.3324,68.8776,1888430.1356253678,0
+CNI.US,D,20180214,000000,68.4232,70.3251,68.2495,70.1634,1298743.2421351674,0
+CNI.US,D,20180215,000000,70.2334,70.3251,68.9694,69.9701,1785580.270648126,0
+CNI.US,D,20180216,000000,69.2878,69.7502,68.649,69.352,2761026.167312996,0
+CNI.US,D,20180220,000000,68.6223,69.342,68.6223,68.6223,1731436.2184845456,0
+CNI.US,D,20180221,000000,68.5779,70.9916,68.5779,70.2531,2234120.410340204,0
+CNI.US,D,20180222,000000,70.2896,71.3357,69.9356,70.3339,2161114.9375887522,0
+CNI.US,D,20180223,000000,70.5716,70.6732,69.7335,70.3725,1395301.9100425725,0
+CNI.US,D,20180226,000000,70.3536,71.9558,70.1802,71.8909,2818788.9509202805,0
+CNI.US,D,20180227,000000,71.3447,72.3927,71.2795,72.2358,2887904.8959009424,0
+CNI.US,D,20180228,000000,72.3009,72.3109,70.4168,70.4345,2270951.7534951447,0
+CNI.US,D,20180301,000000,70.4533,70.4533,68.5976,69.206,1222327.9669415236,0
+CNI.US,D,20180302,000000,68.6312,69.2247,68.0317,68.5425,993439.1462562176,0
+CNI.US,D,20180305,000000,67.5495,68.8323,66.9954,68.0948,3138386.427470557,0
+CNI.US,D,20180306,000000,68.0219,68.0219,66.812,67.313,3732760.0244364073,0
+CNI.US,D,20180307,000000,67.022,67.3504,66.2708,66.7637,1670998.9408141554,0
+CNI.US,D,20180308,000000,66.7736,67.5407,66.5025,67.451,1847720.421102589,0
+CNI.US,D,20180309,000000,67.8335,68.1993,67.4125,68.1629,1511347.7713239973,0
+CNI.US,D,20180312,000000,68.0898,68.638,67.9598,68.4439,1217416.1069690785,0
+CNI.US,D,20180313,000000,68.5287,69.1054,67.8897,67.9785,902374.4997137978,0
+CNI.US,D,20180314,000000,68.4626,68.6193,67.7881,68.2635,1559901.4513695887,0
+CNI.US,D,20180315,000000,68.1993,68.3373,67.0743,67.3583,1954400.9891804054,0
+CNI.US,D,20180316,000000,67.451,68.0406,67.2301,67.2843,1340287.658445506,0
+CNI.US,D,20180319,000000,67.3583,67.5693,66.0312,66.535,1466159.2681086936,0
+CNI.US,D,20180320,000000,66.6996,66.9787,66.4246,66.6809,904018.547827636,0
+CNI.US,D,20180321,000000,66.9649,67.724,66.891,67.3484,1328249.8996156645,0
+CNI.US,D,20180322,000000,66.9264,66.9264,65.7669,65.7669,1386406.199983097,0
+CNI.US,D,20180323,000000,66.1159,66.2973,64.5669,64.6862,1190980.5029671947,0
+CNI.US,D,20180326,000000,65.1901,65.7008,64.917,65.6732,1708327.251011463,0
+CNI.US,D,20180327,000000,65.8488,66.3782,65.1546,65.5568,2510221.1000563987,0
+CNI.US,D,20180328,000000,65.6279,65.7492,64.9534,65.4622,1504205.644971418,0
+CNI.US,D,20180329,000000,65.7295,67.1138,65.6644,66.891,1917995.61777618,0
+CNI.US,D,20180402,000000,66.891,66.9264,65.8576,66.6336,1791962.747378744,0
+CNI.US,D,20180403,000000,67.5031,67.6137,66.8564,67.166,1771279.7904475837,0
+CNI.US,D,20180404,000000,66.4985,67.4844,66.1445,67.4223,1708731.9241745619,0
+CNI.US,D,20180405,000000,67.2488,68.3473,67.1758,68.2822,1612745.2754752226,0
+CNI.US,D,20180406,000000,68.0446,68.3186,67.2301,67.6688,1676942.2609543346,0
+CNI.US,D,20180409,000000,68.0446,68.8846,67.8068,68.2822,1347862.8560780054,0
+CNI.US,D,20180410,000000,69.0956,69.1222,67.8434,67.941,1828246.4125684937,0
+CNI.US,D,20180411,000000,67.5969,68.7663,67.3583,68.5662,1799981.1584756286,0
+CNI.US,D,20180412,000000,68.5946,69.1498,68.2822,68.3738,1655184.2324619223,0
+CNI.US,D,20180413,000000,68.6124,68.8688,67.8335,68.0446,1335488.3767214583,0
+CNI.US,D,20180416,000000,68.4526,68.9457,68.1452,68.922,1019140.4560975119,0
+CNI.US,D,20180417,000000,69.1409,69.7275,68.7663,69.1409,2155615.8451314443,0
+CNI.US,D,20180418,000000,69.5797,70.0579,69.2404,69.6921,1697523.7960400484,0
+CNI.US,D,20180419,000000,69.7907,70.2196,69.4239,69.6921,1246816.271511897,0
+CNI.US,D,20180420,000000,69.4141,69.4525,68.9033,68.994,1058817.69623407,0
+CNI.US,D,20180423,000000,68.8589,69.7098,68.6932,69.0029,1478230.4961475886,0
+CNI.US,D,20180424,000000,68.1894,70.2945,68.1452,68.5385,2619726.2665284174,0
+CNI.US,D,20180425,000000,68.3276,70.1219,68.1993,70.0638,2071187.2299331485,0
+CNI.US,D,20180426,000000,70.1585,71.2283,69.8381,70.9236,2260156.4122713213,0
+CNI.US,D,20180427,000000,71.1997,71.8041,70.9906,71.6295,1415943.284017188,0
+CNI.US,D,20180430,000000,71.7774,71.8672,70.6327,70.6869,1176602.9421640807,0
+CNI.US,D,20180501,000000,69.9395,70.0875,69.1596,69.7178,1693114.9884208897,0
+CNI.US,D,20180502,000000,69.7621,70.2571,69.5175,69.6447,770096.0720770569,0
+CNI.US,D,20180503,000000,69.6349,70.2846,69.4338,70.0372,1070669.8530868886,0
+CNI.US,D,20180504,000000,69.7275,71.8041,69.6635,71.5862,920585.8062727555,0
+CNI.US,D,20180507,000000,71.5093,72.297,71.5004,71.9401,1105283.1004830322,0
+CNI.US,D,20180508,000000,71.6474,72.297,71.3821,72.0948,1093723.0385449152,0
+CNI.US,D,20180509,000000,72.159,73.0099,72.015,72.5809,1010832.9927412854,0
+CNI.US,D,20180510,000000,73.1666,73.5768,72.5899,73.5246,705582.6504403482,0
+CNI.US,D,20180511,000000,73.1736,73.8805,72.5722,72.6638,1177993.4356644228,0
+CNI.US,D,20180514,000000,72.1689,72.9912,72.1412,72.8462,880147.9022956993,0
+CNI.US,D,20180515,000000,72.5809,74.1181,72.3167,73.8539,1767436.9167255715,0
+CNI.US,D,20180516,000000,74.2089,76.2371,74.1527,76.0831,2053464.7766689765,0
+CNI.US,D,20180517,000000,76.1847,77.7298,75.6987,76.806,1709269.459955188,0
+CNI.US,D,20180518,000000,76.5949,76.6423,75.1416,76.0931,1356183.5042741564,0
+CNI.US,D,20180521,000000,76.4489,76.8247,76.1622,76.2203,822951.0525857218,0
+CNI.US,D,20180522,000000,76.3781,76.7793,75.9107,76.0033,942739.3799621786,0
+CNI.US,D,20180523,000000,75.4433,77.081,75.3527,76.9637,930087.0047492702,0
+CNI.US,D,20180524,000000,76.0033,76.9982,76.0033,76.6236,876829.3795143991,0
+CNI.US,D,20180525,000000,76.3139,77.3837,76.1492,76.8888,559899.2974978824,0
+CNI.US,D,20180529,000000,75.4807,76.2468,74.8222,75.9374,1126830.1715369597,0
+CNI.US,D,20180530,000000,76.2745,77.4833,76.1847,77.3926,975177.1287745668,0
+CNI.US,D,20180531,000000,76.9273,77.081,76.0744,76.3603,1143503.9229197279,0
+CNI.US,D,20180601,000000,76.3524,77.0259,76.1937,76.3603,1039120.5596401528,0
+CNI.US,D,20180604,000000,76.6511,76.7704,75.9294,76.2291,929825.3363881626,0
+CNI.US,D,20180605,000000,76.2203,76.3229,75.1159,75.599,1057476.899438065,0
+CNI.US,D,20180606,000000,75.8545,76.1847,75.4335,76.0359,832271.720177426,0
+CNI.US,D,20180607,000000,76.1315,76.5525,75.3497,75.9195,698869.5384937229,0
+CNI.US,D,20180608,000000,75.7627,76.6728,75.4226,76.5615,830147.9467348804,0
+CNI.US,D,20180611,000000,76.1502,77.3049,76.1315,76.5615,1939704.9637827417,0
+CNI.US,D,20180612,000000,76.6453,76.7636,75.7824,76.4245,1916214.650171049,0
+CNI.US,D,20180613,000000,76.3948,77.3246,75.9017,76.5447,1441506.6601488134,0
+CNI.US,D,20180614,000000,76.9213,77.3759,76.1128,76.7636,455472.32282479934,0
+CNI.US,D,20180615,000000,76.2301,76.7911,75.7904,76.3858,814056.3567446526,0
+CNI.US,D,20180618,000000,76.1128,76.1592,75.3329,75.7539,734939.2035896586,0
+CNI.US,D,20180619,000000,74.9345,74.9345,74.2207,74.3755,842414.9189352925,0
+CNI.US,D,20180620,000000,74.8349,75.1022,73.9604,74.2385,763143.6045752962,0
+CNI.US,D,20180621,000000,74.3193,74.3705,73.0819,73.2466,1411280.9217844128,0
+CNI.US,D,20180622,000000,73.7415,74.1448,73.4566,74.0364,1267810.5935084014,0
+CNI.US,D,20180625,000000,73.8057,73.8618,72.438,72.6855,1050575.1428589774,0
+CNI.US,D,20180626,000000,73.2367,74.4396,72.5564,74.0166,1343890.1623939262,0
+CNI.US,D,20180627,000000,74.2838,74.8546,73.2268,73.3649,898166.5073483987,0
+CNI.US,D,20180628,000000,73.1706,74.4948,73.1095,74.3381,871749.1592786108,0
+CNI.US,D,20180629,000000,74.7965,75.3497,74.6328,75.0923,983521.1039951362,0
+CNI.US,D,20180702,000000,74.6565,75.607,74.4495,75.184,677088.182976892,0
+CNI.US,D,20180703,000000,75.607,75.7677,74.0837,74.2009,888876.2663102983,0
+CNI.US,D,20180705,000000,74.4859,74.688,73.7602,74.1261,929128.5683102917,0
+CNI.US,D,20180706,000000,74.3035,75.4867,74.0649,75.3053,988797.0683925218,0
+CNI.US,D,20180709,000000,76.7005,77.508,76.2478,77.296,1582242.6554729175,0
+CNI.US,D,20180710,000000,77.0583,78.1429,76.8474,78.0581,1257000.0390079822,0
+CNI.US,D,20180711,000000,77.151,77.7456,76.939,77.3049,1477190.922232263,0
+CNI.US,D,20180712,000000,77.9565,78.7858,77.499,78.7296,1122936.5868923247,0
+CNI.US,D,20180713,000000,78.6822,79.262,78.1627,78.8222,894170.4866398706,0
+CNI.US,D,20180716,000000,79.1437,79.1437,77.5257,77.8471,845547.8397395198,0
+CNI.US,D,20180717,000000,77.433,77.5799,76.5812,77.2684,1149781.9351496403,0
+CNI.US,D,20180718,000000,77.7554,78.7208,77.3985,78.5098,1432015.6038568835,0
+CNI.US,D,20180719,000000,77.8205,79.2255,77.7011,79.0687,1043333.6230978244,0
+CNI.US,D,20180720,000000,79.3458,80.1435,79.0136,79.6032,1199869.113497465,0
+CNI.US,D,20180723,000000,79.0422,79.3163,78.3983,78.5639,903734.566660536,0
+CNI.US,D,20180724,000000,78.839,79.5194,77.646,78.0048,2284900.299892184,0
+CNI.US,D,20180725,000000,80.1917,82.4527,80.0902,82.4231,1638889.7987808916,0
+CNI.US,D,20180726,000000,81.8897,83.1586,81.6244,82.8263,1855534.974290194,0
+CNI.US,D,20180727,000000,83.1399,83.1399,82.1924,82.8362,1121971.0509241107,0
+CNI.US,D,20180730,000000,82.8165,83.1951,81.5209,81.6421,1166291.383142801,0
+CNI.US,D,20180731,000000,81.9153,82.2929,81.6421,81.8897,1542364.6000824394,0
+CNI.US,D,20180801,000000,81.1826,82.0277,80.8849,81.3395,913473.0922552734,0
+CNI.US,D,20180802,000000,80.9707,81.8985,80.4372,81.6244,995502.0665915355,0
+CNI.US,D,20180803,000000,81.5307,81.65,80.5408,81.1532,951548.881453105,0
+CNI.US,D,20180806,000000,81.2015,82.0454,81.1976,81.3207,638623.9481111947,0
+CNI.US,D,20180807,000000,81.513,81.8985,80.9165,81.1206,1742159.5501980293,0
+CNI.US,D,20180808,000000,81.1926,82.1431,80.6493,82.0731,845727.3564058539,0
+CNI.US,D,20180809,000000,81.935,82.1746,81.724,81.9251,505185.2545631489,0
+CNI.US,D,20180810,000000,81.2636,81.4292,80.3654,80.814,739380.4661994644,0
+CNI.US,D,20180813,000000,80.9165,81.6767,80.2264,80.7519,737191.7827758653,0
+CNI.US,D,20180814,000000,81.5209,82.0001,81.1018,81.9734,881821.3627446948,0
+CNI.US,D,20180815,000000,81.2093,81.2458,80.2538,80.9066,646054.1125047699,0
+CNI.US,D,20180816,000000,81.1629,81.6964,80.9608,81.0426,856510.5270081492,0
+CNI.US,D,20180817,000000,81.366,82.0622,80.9066,81.7891,586889.6789941523,0
+CNI.US,D,20180820,000000,81.7793,82.2485,81.5958,82.1194,951923.1280626202,0
+CNI.US,D,20180821,000000,82.0001,82.9003,81.366,81.3839,1025878.9235054787,0
+CNI.US,D,20180822,000000,81.5692,82.0908,80.7696,80.7953,898720.2706242581,0
+CNI.US,D,20180823,000000,80.532,80.8702,80.0242,80.7332,682880.3845673478,0
+CNI.US,D,20180824,000000,80.952,81.0821,80.5034,80.7616,507101.1132226393,0
+CNI.US,D,20180827,000000,81.1729,82.5699,81.1107,82.3955,837267.7602815478,0
+CNI.US,D,20180828,000000,83.0295,83.1202,82.0632,82.0632,793726.3478354117,0
+CNI.US,D,20180829,000000,82.4142,82.6065,82.0188,82.0632,549655.691113076,0
+CNI.US,D,20180830,000000,81.4844,82.6439,81.4292,82.3865,716205.5745269321,0
+CNI.US,D,20180831,000000,82.1924,82.3955,81.4134,81.6687,906651.4589340666,0
+CNI.US,D,20180904,000000,81.1018,81.227,80.0724,80.3012,1032831.3910072896,0
+CNI.US,D,20180905,000000,79.6564,80.4118,78.6576,79.4188,1061781.2425565177,0
+CNI.US,D,20180906,000000,79.4188,80.4412,79.1703,80.0567,689551.9135573681,0
+CNI.US,D,20180907,000000,79.9167,80.1001,79.3163,79.482,828917.6997502496,0
+CNI.US,D,20180910,000000,79.7884,80.3496,79.4286,79.8063,1389306.864761384,0
+CNI.US,D,20180911,000000,79.89,80.5448,79.2423,80.11,997175.527040531,0
+CNI.US,D,20180912,000000,80.1268,80.5527,79.3912,79.7313,925641.6852656485,0
+CNI.US,D,20180913,000000,79.9531,80.4689,79.9444,80.1849,700290.4585476989,0
+CNI.US,D,20180914,000000,80.4315,80.9333,79.9531,80.3958,905582.4726836135,0
+CNI.US,D,20180917,000000,80.6641,81.1255,80.3319,80.8376,1171944.6368051516,0
+CNI.US,D,20180918,000000,81.0989,81.4834,80.4689,80.6641,749028.7263518065,0
+CNI.US,D,20180919,000000,80.8475,81.0132,78.8646,79.4563,1328441.5869035062,0
+CNI.US,D,20180920,000000,80.2017,81.5682,80.0272,81.2636,1087205.6707598977,0
+CNI.US,D,20180921,000000,81.375,81.9557,81.235,81.7891,732574.0461550746,0
+CNI.US,D,20180924,000000,81.5022,81.7063,79.9621,80.0666,1018813.8777553706,0
+CNI.US,D,20180925,000000,81.1906,81.659,80.4886,81.1906,1280991.376535888,0
+CNI.US,D,20180926,000000,81.3839,83.0255,81.2083,82.5729,1156209.0374922627,0
+CNI.US,D,20180927,000000,82.2682,83.0176,82.0474,82.6381,989991.8177312765,0
+CNI.US,D,20180928,000000,82.5917,82.9141,81.7063,82.8215,1507495.7696360073,0
+CNI.US,D,20181001,000000,84.3891,84.7569,83.7334,84.2965,1588080.4968938043,0
+CNI.US,D,20181002,000000,83.9928,83.9928,82.5917,82.9496,1282014.7229559303,0
+CNI.US,D,20181003,000000,83.1546,83.3587,82.1854,82.6922,1694938.553201052,0
+CNI.US,D,20181004,000000,82.7849,83.2996,82.1944,83.1646,1429350.2377598558,0
+CNI.US,D,20181005,000000,82.988,84.6848,82.9595,83.5876,852367.4446238138,0
+CNI.US,D,20181008,000000,83.2532,84.0105,82.5552,83.4307,724517.0947569646,0
+CNI.US,D,20181009,000000,83.346,84.5321,82.8115,84.2885,940613.57808272,0
+CNI.US,D,20181010,000000,84.1959,84.1959,79.1052,79.189,2587937.6175265764,0
+CNI.US,D,20181011,000000,78.4131,79.7313,77.6194,77.7387,1825701.7384675555,0
+CNI.US,D,20181012,000000,78.9022,79.2512,77.7387,78.2188,1764490.6121168935,0
+CNI.US,D,20181015,000000,78.2484,78.5985,77.1866,78.1281,1627479.8411740714,0
+CNI.US,D,20181016,000000,78.5985,79.8151,78.1084,79.7038,1172147.4804959444,0
+CNI.US,D,20181017,000000,80.4145,80.4145,78.0522,78.4594,2223301.7420919924,0
+CNI.US,D,20181018,000000,77.3907,78.209,76.6985,76.8819,2077372.9482837927,0
+CNI.US,D,20181019,000000,77.2871,79.0668,77.1688,78.1281,2172024.8854977456,0
+CNI.US,D,20181022,000000,77.8047,78.6625,77.2871,78.3481,2110977.0483181044,0
+CNI.US,D,20181023,000000,77.2427,77.3807,74.3085,76.0319,2532024.7683793027,0
+CNI.US,D,20181024,000000,77.0297,78.4565,75.7302,76.0507,2706612.3330406155,0
+CNI.US,D,20181025,000000,76.0881,76.7526,75.0746,75.2973,2407599.434231412,0
+CNI.US,D,20181026,000000,74.2276,76.3849,73.7918,75.7667,1621650.1135008766,0
+CNI.US,D,20181029,000000,76.6886,76.7252,74.7325,75.7006,1404497.828764542,0
+CNI.US,D,20181030,000000,75.8397,78.6546,75.8397,78.5402,1214548.911399845,0
+CNI.US,D,20181031,000000,79.1605,80.5625,78.7552,78.837,884863.0038880704,0
+CNI.US,D,20181101,000000,79.2896,79.5094,77.9891,78.5402,1180164.8773743424,0
+CNI.US,D,20181102,000000,79.0767,79.1516,77.6381,78.4328,1126116.1617453892,0
+CNI.US,D,20181105,000000,78.4417,79.5194,78.3481,78.698,939559.805109074,0
+CNI.US,D,20181106,000000,78.6073,79.7038,78.3668,79.05,1149486.7975795795,0
+CNI.US,D,20181107,000000,79.7215,80.2114,78.5798,79.5854,1387992.4376450265,0
+CNI.US,D,20181108,000000,79.3714,79.9897,78.8282,79.2896,979902.3725514726,0
+CNI.US,D,20181109,000000,78.9959,79.8516,78.6892,79.057,969154.6995950636,0
+CNI.US,D,20181112,000000,79.0313,79.0313,77.5918,77.7485,921165.9392284128,0
+CNI.US,D,20181113,000000,78.3292,78.9307,77.5149,78.3292,1007117.9105444675,0
+CNI.US,D,20181114,000000,78.7631,80.1849,77.7387,78.3481,1218905.9938779944,0
+CNI.US,D,20181115,000000,78.1468,79.4997,77.5661,78.6073,1375501.323166336,0
+CNI.US,D,20181116,000000,78.7631,79.6041,78.5798,79.057,1044143.983642509,0
+CNI.US,D,20181119,000000,78.6625,79.6397,78.3668,79.5667,1235543.2333963495,0
+CNI.US,D,20181120,000000,78.4594,78.9583,75.5636,75.6731,1483378.6690196795,0
+CNI.US,D,20181121,000000,76.1375,78.5156,76.1375,78.3194,844053.8959568583,0
+CNI.US,D,20181123,000000,77.6283,78.1568,77.4261,77.501,321729.3637405643,0
+CNI.US,D,20181126,000000,77.9605,79.189,77.8334,78.0444,880205.7127475677,0
+CNI.US,D,20181127,000000,77.7131,78.0255,76.939,77.4537,768182.2418544792,0
+CNI.US,D,20181128,000000,77.574,78.9672,76.2538,78.911,1233478.2846242092,0
+CNI.US,D,20181129,000000,78.6448,79.2896,78.2771,78.4229,1068925.3973461709,0
+CNI.US,D,20181130,000000,78.2771,79.8615,77.9891,79.1516,1569024.3463628327,0
+CNI.US,D,20181203,000000,80.6069,81.0989,78.3481,78.7365,1479130.107916182,0
+CNI.US,D,20181204,000000,78.5156,78.5798,75.5813,75.6829,1723745.399948289,0
+CNI.US,D,20181206,000000,74.7019,75.1376,73.5167,75.036,1398588.9920518023,0
+CNI.US,D,20181207,000000,75.3684,75.8969,72.9872,73.0533,1311567.0202669187,0
+CNI.US,D,20181210,000000,72.4883,73.1539,71.6049,72.7082,1324728.5331435613,0
+CNI.US,D,20181211,000000,73.7652,74.0245,71.8937,72.2755,1535342.1515073627,0
+CNI.US,D,20181212,000000,73.349,74.2009,72.7082,73.1351,1162691.9218498406,0
+CNI.US,D,20181213,000000,73.2485,73.9417,72.5337,72.9685,841413.8853212525,0
+CNI.US,D,20181214,000000,72.2458,72.7082,71.3297,71.6531,1204203.8831696121,0
+CNI.US,D,20181217,000000,71.591,71.591,69.4111,69.7631,1492028.9382134315,0
+CNI.US,D,20181218,000000,69.8656,70.7373,69.6734,69.7729,1264465.7010474438,0
+CNI.US,D,20181219,000000,70.3212,71.2194,69.1823,69.2366,1259809.4241253876,0
+CNI.US,D,20181220,000000,69.1074,69.7729,67.3287,68.3847,1569805.2945722095,0
+CNI.US,D,20181221,000000,68.3847,68.7002,66.7164,66.8199,1273280.2736306023,0
+CNI.US,D,20181224,000000,66.4107,66.8564,65.6781,65.6969,543910.1435715073,0
+CNI.US,D,20181226,000000,65.8379,68.08,65.1713,68.0436,686566.0544289681,0
+CNI.US,D,20181227,000000,67.1335,68.0239,66.3102,68.0239,913990.34366678,0
+CNI.US,D,20181228,000000,68.4763,68.9132,67.8482,68.1519,803529.7834112127,0
+CNI.US,D,20181231,000000,68.5138,69.0334,68.0968,68.642,657756.1650263316,0
+CNI.US,D,20190102,000000,67.5131,68.6904,66.9392,68.4961,896657.3502889302,0
+CNI.US,D,20190103,000000,68.7563,68.8097,67.5604,67.7724,842539.6678051276,0
+CNI.US,D,20190104,000000,68.8944,69.9031,68.7466,69.6921,827482.580637923,0
+CNI.US,D,20190107,000000,69.8755,71.8937,69.6349,71.7193,1451420.645536099,0
+CNI.US,D,20190108,000000,72.7171,73.4418,71.6897,72.1068,1165662.5677013933,0
+CNI.US,D,20190109,000000,72.4419,73.6637,72.1729,73.5995,812030.962492134,0
+CNI.US,D,20190110,000000,73.1262,74.7206,72.6185,74.3775,1090484.6390214353,0
+CNI.US,D,20190111,000000,73.8795,74.1448,73.6883,73.988,886306.2367480187,0
+CNI.US,D,20190114,000000,73.5444,75.7578,73.5444,75.4976,1069903.1039357218,0
+CNI.US,D,20190115,000000,76.2745,76.4796,75.1997,75.2856,915909.2449816399,0
+CNI.US,D,20190116,000000,75.6908,76.1572,75.3773,75.8585,929641.7628479925,0
+CNI.US,D,20190117,000000,76.0339,76.1927,75.0637,76.0339,850340.0219343823,0
+CNI.US,D,20190118,000000,76.8415,76.9627,76.1482,76.3041,1651465.0933912585,0
+CNI.US,D,20190122,000000,76.4519,76.4519,74.6072,75.0549,1543835.2168407126,0
+CNI.US,D,20190123,000000,75.3594,75.6731,74.9503,75.4058,1646142.4749449955,0
+CNI.US,D,20190124,000000,75.8683,76.5625,75.7342,76.0083,964720.536514433,0
+CNI.US,D,20190125,000000,76.8592,77.5908,76.4983,77.2841,843010.2651677468,0
+CNI.US,D,20190128,000000,76.6284,77.7387,76.2291,77.5553,1649298.7227736716,0
+CNI.US,D,20190129,000000,77.7298,78.0631,77.1934,77.499,805418.2581724386,0
+CNI.US,D,20190130,000000,76.8976,77.925,76.4145,77.2023,1262689.8045345452,0
+CNI.US,D,20190131,000000,77.22,77.6273,77.0446,77.361,1301988.7411878523,0
+CNI.US,D,20190201,000000,77.6184,77.8885,76.9785,77.1569,639245.6640234672,0
+CNI.US,D,20190204,000000,77.1382,77.4074,76.5535,76.803,949072.1599885799,0
+CNI.US,D,20190205,000000,77.23,77.5809,76.9163,77.508,1053405.8265638982,0
+CNI.US,D,20190206,000000,77.4518,77.4518,76.3041,76.4619,925818.1592766333,0
+CNI.US,D,20190207,000000,75.8969,76.7853,75.8131,76.6196,1009628.1012180664,0
+CNI.US,D,20190208,000000,76.5268,76.8976,76.1837,76.5822,1990123.7915650401,0
+CNI.US,D,20190211,000000,76.7379,77.2487,74.9779,75.3773,1129788.6467670754,0
+CNI.US,D,20190212,000000,75.9798,76.1453,75.0549,75.5715,930774.6448610327,0
+CNI.US,D,20190213,000000,75.8683,76.4432,75.5538,75.5813,847771.0065905388,0
+CNI.US,D,20190214,000000,75.4236,77.011,75.0726,76.6373,1035252.3304568793,0
+CNI.US,D,20190215,000000,76.9351,78.0917,76.6196,77.8964,1437241.871549932,0
+CNI.US,D,20190219,000000,77.6095,78.7769,77.1659,78.5088,778872.1043590099,0
+CNI.US,D,20190220,000000,78.9347,79.75,78.9061,79.6554,1103615.7253446851,0
+CNI.US,D,20190221,000000,79.4897,79.889,79.0816,79.6751,785854.9984143946,0
+CNI.US,D,20190222,000000,79.8141,79.898,79.1397,79.4257,1026369.805237127,0
+CNI.US,D,20190225,000000,79.4533,80.2124,79.3685,79.8506,847225.3570623313,0
+CNI.US,D,20190226,000000,79.7687,80.3614,79.5736,79.9897,1439563.4175910482,0
+CNI.US,D,20190227,000000,80.1573,80.5832,79.4079,80.3062,832197.6822302841,0
+CNI.US,D,20190228,000000,80.177,80.3891,79.2482,79.546,986121.5601110399,0
+CNI.US,D,20190301,000000,80.1937,80.2312,78.977,79.046,1183489.4854663713,0
+CNI.US,D,20190304,000000,79.4897,80.6276,79.3143,79.9699,1017772.275403172,0
+CNI.US,D,20190305,000000,80.0183,81.094,79.8408,80.0666,926944.9559789547,0
+CNI.US,D,20190306,000000,80.1672,80.4128,79.3784,80.1672,1112460.7244815377,0
+CNI.US,D,20190307,000000,80.2124,81.3414,80.1859,80.7991,1192736.1151108635,0
+CNI.US,D,20190308,000000,80.669,80.669,79.6524,80.5862,736720.1711947795,0
+CNI.US,D,20190311,000000,80.5585,81.5554,80.4729,81.443,888734.2757267534,0
+CNI.US,D,20190312,000000,81.508,81.6944,80.5762,81.6303,760924.4945980728,0
+CNI.US,D,20190313,000000,81.9084,82.6735,81.8078,82.3758,988122.6131206633,0
+CNI.US,D,20190314,000000,82.3195,82.3294,81.4993,81.6403,589423.1966920894,0
+CNI.US,D,20190315,000000,81.7881,82.3659,81.4796,81.6303,884186.5201792788,0
+CNI.US,D,20190318,000000,81.6668,82.6371,81.584,82.5897,1157502.166021004,0
+CNI.US,D,20190319,000000,83.1103,83.3056,81.2567,81.4706,847696.968643417,0
+CNI.US,D,20190320,000000,81.2015,81.657,80.5585,81.0329,812346.3844313142,0
+CNI.US,D,20190321,000000,80.4777,81.8719,80.4098,81.7319,799732.5495196615,0
+CNI.US,D,20190322,000000,81.1186,81.2183,80.4098,80.6503,655670.9318850316,0
+CNI.US,D,20190325,000000,80.5408,81.4607,80.177,80.2688,2212314.7135805283,0
+CNI.US,D,20190326,000000,80.7272,81.584,80.6306,81.5357,799517.535207421,0
+CNI.US,D,20190327,000000,81.4253,82.3905,81.2468,82.0307,906740.7101580154,0
+CNI.US,D,20190328,000000,82.0957,83.483,82.0957,83.1783,709686.1783050015,0
+CNI.US,D,20190329,000000,83.6724,83.913,82.9427,83.4032,963292.5169312817,0
+CNI.US,D,20190401,000000,83.6437,84.8635,83.2592,84.5084,1152861.1023758452,0
+CNI.US,D,20190402,000000,84.6021,84.6021,83.764,84.2017,774992.718772685,0
+CNI.US,D,20190403,000000,84.1929,84.6219,83.5963,84.053,3002295.5526654576,0
+CNI.US,D,20190404,000000,84.2668,84.4463,83.5017,84.3774,2150066.0417515137,0
+CNI.US,D,20190405,000000,84.3142,84.7845,83.7817,83.9967,767902.3175611852,0
+CNI.US,D,20190408,000000,84.0814,84.8822,83.7256,84.8732,952903.8773075709,0
+CNI.US,D,20190409,000000,84.3684,84.3774,83.6999,84.1752,954676.73116506,0
+CNI.US,D,20190410,000000,84.3684,84.6119,84.053,84.1653,2820117.5770948473,0
+CNI.US,D,20190411,000000,84.2304,84.3329,83.7917,84.184,1211194.8909726082,0
+CNI.US,D,20190412,000000,84.3517,85.375,84.2214,85.2844,1411446.239392507,0
+CNI.US,D,20190415,000000,85.4619,85.6759,84.9206,85.5427,993242.3878761537,0
+CNI.US,D,20190416,000000,85.8819,86.5001,85.4905,85.8819,909383.7634489805,0
+CNI.US,D,20190417,000000,86.7939,87.279,86.5139,86.8126,1375033.768459076,0
+CNI.US,D,20190418,000000,86.9892,87.7266,86.7476,87.2879,900515.4372877192,0
+CNI.US,D,20190422,000000,87.1853,87.5482,86.6076,87.4643,772112.3383634873,0
+CNI.US,D,20190423,000000,87.1656,87.9771,86.8462,87.8174,820628.4923261893,0
+CNI.US,D,20190424,000000,87.3353,87.908,86.9526,87.1469,851780.2121389711,0
+CNI.US,D,20190425,000000,86.7199,87.7069,86.3838,87.5679,902307.5612958412,0
+CNI.US,D,20190426,000000,87.4466,88.2,87.1943,88.191,560778.6248974466,0
+CNI.US,D,20190429,000000,87.9948,88.0697,87.3056,87.5295,883323.420274978,0
+CNI.US,D,20190430,000000,85.59,86.7298,84.5173,86.4764,1750153.6200520387,0
+CNI.US,D,20190501,000000,86.5977,86.6914,85.6759,85.7586,1018523.8112774414,0
+CNI.US,D,20190502,000000,85.7488,86.4764,85.4619,85.9351,681693.748976245,0
+CNI.US,D,20190503,000000,86.5327,87.2593,86.439,86.9989,531985.9772085301,0
+CNI.US,D,20190506,000000,86.0475,86.6914,85.5063,86.6164,694671.6883128685,0
+CNI.US,D,20190507,000000,85.8996,86.02,85.0212,85.73,930339.5451443099,0
+CNI.US,D,20190508,000000,85.5614,86.9705,85.5329,86.4961,792279.0581016475,0
+CNI.US,D,20190509,000000,85.7399,87.1755,85.7399,86.5878,892937.1969998804,0
+CNI.US,D,20190510,000000,86.6254,86.7791,84.7422,86.1314,781564.8543542218,0
+CNI.US,D,20190513,000000,84.7697,85.5063,84.5942,85.3189,882344.6994669203,0
+CNI.US,D,20190514,000000,85.8326,86.5238,85.6286,86.0475,524137.9548119417,0
+CNI.US,D,20190515,000000,85.5713,86.8126,85.3376,86.4961,491277.276904268,0
+CNI.US,D,20190516,000000,86.7644,88.4238,86.6431,88.1458,562614.3602990765,0
+CNI.US,D,20190517,000000,87.3796,88.62,87.1193,87.5019,751383.741601846,0
+CNI.US,D,20190520,000000,86.8205,87.0818,86.1363,86.8758,617611.3701824634,0
+CNI.US,D,20190521,000000,87.7543,87.7897,86.8758,87.351,1141275.6849764667,0
+CNI.US,D,20190522,000000,87.2041,87.3796,86.3453,86.7012,642012.4519658108,0
+CNI.US,D,20190523,000000,85.8227,85.8996,84.5271,85.1158,914400.0879221716,0
+CNI.US,D,20190524,000000,85.5427,86.0101,84.7055,85.2745,608509.7737767956,0
+CNI.US,D,20190528,000000,85.9539,86.4961,84.9009,84.9206,697342.1255020881,0
+CNI.US,D,20190529,000000,84.3142,84.4996,83.2325,83.2493,963007.5215457252,0
+CNI.US,D,20190530,000000,83.2493,83.764,82.7475,83.3153,1003152.3163896034,0
+CNI.US,D,20190531,000000,82.6735,83.2069,82.0957,82.5719,1076410.3295361747,0
+CNI.US,D,20190603,000000,82.8125,84.0155,82.6568,83.5017,857747.8735219552,0
+CNI.US,D,20190604,000000,84.0056,84.3329,83.0955,84.2581,1193463.3097424586,0
+CNI.US,D,20190605,000000,84.6603,85.5614,83.8399,85.0596,721520.0792255735,0
+CNI.US,D,20190606,000000,85.5013,85.7153,84.9561,85.2292,921675.0768922978,0
+CNI.US,D,20190607,000000,85.8277,86.3532,85.4165,85.5358,1276786.4268258081,0
+CNI.US,D,20190610,000000,85.7813,85.9213,84.5428,84.7776,1562645.9265059605,0
+CNI.US,D,20190611,000000,85.3396,85.518,84.5154,85.0694,811746.981325034,0
+CNI.US,D,20190612,000000,84.959,86.156,84.8525,85.7813,544433.4802937427,0
+CNI.US,D,20190613,000000,85.8671,85.9312,85.0596,85.5832,499927.54609791946,0
+CNI.US,D,20190614,000000,85.3396,85.941,85.1345,85.7153,706079.6174827855,0
+CNI.US,D,20190617,000000,85.527,85.9874,85.0882,85.1158,689142.1693019767,0
+CNI.US,D,20190618,000000,85.661,86.5592,85.593,85.9697,678718.0320323695,0
+CNI.US,D,20190619,000000,86.2881,86.579,85.6127,86.4478,442496.4119250889,0
+CNI.US,D,20190620,000000,87.2829,87.498,86.6914,87.3007,542268.1238945721,0
+CNI.US,D,20190621,000000,86.7565,87.638,86.6914,87.1982,743572.2310696002,0
+CNI.US,D,20190624,000000,87.1499,87.5354,86.3532,86.5129,880809.1727276639,0
+CNI.US,D,20190625,000000,86.5592,86.6519,85.1345,85.7074,743941.4065868432,0
+CNI.US,D,20190626,000000,85.661,85.8848,85.0309,85.2095,515194.57648509217,0
+CNI.US,D,20190627,000000,85.6127,86.016,85.3968,85.8277,376855.1793675922,0
+CNI.US,D,20190628,000000,85.9697,86.7752,85.8947,86.7111,745082.4023475251,0
+CNI.US,D,20190701,000000,87.2632,88.6978,87.2632,88.6318,890203.8782665099,0
+CNI.US,D,20190702,000000,88.4248,88.829,87.8243,88.3429,1209947.4022742575,0
+CNI.US,D,20190703,000000,88.5104,89.1662,88.473,88.8103,330192.0025202399,0
+CNI.US,D,20190705,000000,88.7353,89.1751,88.2748,88.9207,588581.3953753243,0
+CNI.US,D,20190708,000000,88.4071,88.7353,87.8913,87.9307,704273.2944163131,0
+CNI.US,D,20190709,000000,87.5068,88.3232,87.3658,87.8618,755811.8193717578,0
+CNI.US,D,20190710,000000,88.4819,88.6417,86.7949,87.2534,647416.2078884111,0
+CNI.US,D,20190711,000000,87.6183,88.06,87.3096,87.7523,585795.3372823377,0
+CNI.US,D,20190712,000000,87.911,88.0787,87.4782,87.8529,587756.8357722692,0
+CNI.US,D,20190715,000000,87.7967,87.985,87.3096,87.7237,544972.0302927853,0
+CNI.US,D,20190716,000000,87.8618,89.4946,87.5995,89.3259,1125247.9907487757,0
+CNI.US,D,20190717,000000,88.1546,88.8201,86.7082,86.8502,1233628.3889553056,0
+CNI.US,D,20190718,000000,87.1035,87.2534,86.2418,86.9172,877623.5125638302,0
+CNI.US,D,20190719,000000,86.9271,87.1499,85.8621,85.9312,770205.6076700849,0
+CNI.US,D,20190722,000000,85.8848,86.0623,85.4067,85.4352,914247.9551540819,0
+CNI.US,D,20190723,000000,85.3583,85.7893,84.9048,85.3583,1179684.1378271584,0
+CNI.US,D,20190724,000000,88.0412,88.6318,85.6985,88.0412,1646789.5463186598,0
+CNI.US,D,20190725,000000,88.126,88.754,87.7139,88.473,1001256.7420991922,0
+CNI.US,D,20190726,000000,88.5855,89.0351,88.3981,88.9404,851854.250086113,0
+CNI.US,D,20190729,000000,89.1948,90.4687,89.0735,89.3259,1047681.5776098956,0
+CNI.US,D,20190730,000000,88.9601,89.7193,88.6229,89.4186,510949.0580368938,0
+CNI.US,D,20190731,000000,89.3723,89.8229,87.9013,88.7068,930737.1187782538,0
+CNI.US,D,20190801,000000,88.473,89.8514,87.5739,87.638,954825.8212777901,0
+CNI.US,D,20190802,000000,87.3747,87.6852,86.2329,87.2258,784269.7749708713,0
+CNI.US,D,20190805,000000,86.0436,87.1982,85.4067,85.5733,840900.6907835517,0
+CNI.US,D,20190806,000000,86.1934,86.8876,84.4956,86.0258,1085766.4947738054,0
+CNI.US,D,20190807,000000,85.1257,86.6914,84.7973,86.6519,875118.3929826042,0
+CNI.US,D,20190808,000000,87.1499,88.1546,86.3246,88.1358,863417.354679489,0
+CNI.US,D,20190809,000000,87.6941,88.4435,87.3096,88.126,782486.7789288475,0
+CNI.US,D,20190812,000000,87.4417,88.0028,86.6914,87.1883,665835.4292304239,0
+CNI.US,D,20190813,000000,86.6815,88.4158,86.6519,87.9484,1040969.4798816766,0
+CNI.US,D,20190814,000000,86.6914,86.9546,85.097,85.2578,830049.5675448433,0
+CNI.US,D,20190815,000000,85.3673,85.661,84.2905,84.7973,1030629.5227436759,0
+CNI.US,D,20190816,000000,85.5733,86.8038,85.1996,86.7111,942902.6691332594,0
+CNI.US,D,20190819,000000,87.5265,87.9484,87.2534,87.356,540751.8673059285,0
+CNI.US,D,20190820,000000,87.1499,87.1499,86.3631,86.3729,499069.51728589094,0
+CNI.US,D,20190821,000000,87.0473,87.1499,86.6618,86.9359,474307.3737329223,0
+CNI.US,D,20190822,000000,87.2258,87.346,85.9548,86.1107,550791.6157814957,0
+CNI.US,D,20190823,000000,86.0811,86.3335,83.9534,84.2905,670448.0947589523,0
+CNI.US,D,20190826,000000,84.6484,85.1996,84.0559,84.748,755718.5112739932,0
+CNI.US,D,20190827,000000,84.8171,85.5013,84.6671,85.0783,1138615.3899716712,0
+CNI.US,D,20190828,000000,84.7412,85.1809,84.4877,84.8071,635869.3307902885,0
+CNI.US,D,20190829,000000,85.4352,86.5977,85.2854,86.5031,559208.6147307503,0
+CNI.US,D,20190830,000000,86.8679,87.2347,85.9874,86.3917,778144.9097275251,0
+CNI.US,D,20190903,000000,85.7893,86.2507,84.9196,85.1996,1120419.2966895206,0
+CNI.US,D,20190904,000000,85.734,86.7752,85.734,85.9046,476537.6401131467,0
+CNI.US,D,20190905,000000,86.5878,87.9761,86.5878,87.8529,788167.4164893624,0
+CNI.US,D,20190906,000000,88.5598,88.5598,87.2978,87.5334,577509.1725136468,0
+CNI.US,D,20190909,000000,87.5334,87.6458,86.4094,86.9961,850254.8275842492,0
+CNI.US,D,20190910,000000,86.9112,87.8529,86.439,87.8529,784019.2630127546,0
+CNI.US,D,20190911,000000,87.8913,88.0797,85.9293,87.1558,912894.987736529,0
+CNI.US,D,20190912,000000,87.1459,87.6931,86.7781,87.0986,609727.8501399788,0
+CNI.US,D,20190913,000000,87.1745,88.1655,86.4675,86.8619,1072610.052989194,0
+CNI.US,D,20190916,000000,86.2418,86.9576,85.8839,86.1461,751415.1823739264,0
+CNI.US,D,20190917,000000,86.3255,86.5612,84.7046,86.1934,721312.1644425183,0
+CNI.US,D,20190918,000000,86.0524,86.0998,85.0813,85.658,591610.8658972424,0
+CNI.US,D,20190919,000000,85.4599,86.6184,85.4599,86.156,549064.4017544275,0
+CNI.US,D,20190920,000000,86.2329,86.4577,84.3359,84.4118,1185667.0124869093,0
+CNI.US,D,20190923,000000,84.4118,84.5992,83.6959,84.2599,825490.6555943877,0
+CNI.US,D,20190924,000000,84.5144,85.7961,84.0914,84.4611,886954.3223400891,0
+CNI.US,D,20190925,000000,84.3073,84.6858,83.3805,84.5428,1030636.6222729816,0
+CNI.US,D,20190926,000000,84.6958,85.0242,84.0046,84.3821,739992.0399272024,0
+CNI.US,D,20190927,000000,84.8081,85.0526,83.9691,84.326,588273.0729653293,0
+CNI.US,D,20190930,000000,84.4611,85.4402,84.3821,84.7412,878546.4513569226,0
+CNI.US,D,20191001,000000,84.2047,84.5341,81.4046,81.8,1150952.3432454194,0
+CNI.US,D,20191002,000000,81.0161,81.1769,79.4977,79.9887,1461972.5743308705,0
+CNI.US,D,20191003,000000,79.47,80.4502,79.046,80.319,1767415.6181380558,0
+CNI.US,D,20191004,000000,80.6009,80.6483,79.5371,80.1957,1198377.1981516762,0
+CNI.US,D,20191007,000000,79.9424,80.2717,79.5834,80.1495,1006760.9056487323,0
+CNI.US,D,20191008,000000,79.4139,79.7817,78.9702,79.0076,1095822.4707445956,0
+CNI.US,D,20191009,000000,79.4503,80.2046,79.1397,79.8111,893863.178448332,0
+CNI.US,D,20191010,000000,79.8289,80.7716,79.763,80.6009,760110.0771795623,0
+CNI.US,D,20191011,000000,81.8561,82.9496,81.442,81.9873,835133.8446544574,0
+CNI.US,D,20191014,000000,81.6856,81.9015,81.1866,81.4686,380602.7165549067,0
+CNI.US,D,20191015,000000,81.376,82.7129,81.1028,81.8374,802497.3090250923,0
+CNI.US,D,20191016,000000,82.2702,82.6853,81.657,82.1864,812788.5836772326,0
+CNI.US,D,20191017,000000,82.5542,83.0176,82.006,82.6015,832767.6730014068,0
+CNI.US,D,20191018,000000,82.7129,83.1586,82.5345,82.5917,708895.0879109296,0
+CNI.US,D,20191021,000000,82.7129,83.8172,82.6853,83.6674,847206.0869117085,0
+CNI.US,D,20191022,000000,83.6575,85.1089,83.196,84.7145,1874683.4187006345,0
+CNI.US,D,20191023,000000,82.9496,84.7589,82.9496,84.4414,2061515.6427563278,0
+CNI.US,D,20191024,000000,84.4512,84.9314,83.3163,83.6959,1470099.5068023065,0
+CNI.US,D,20191025,000000,83.5914,84.185,83.2966,83.903,586687.8495218061,0
+CNI.US,D,20191028,000000,84.1663,84.9403,84.1199,84.7786,1037550.5494734063,0
+CNI.US,D,20191029,000000,84.3734,84.8348,84.1111,84.5528,768163.9859223029,0
+CNI.US,D,20191030,000000,84.2244,85.4017,83.9404,85.2518,831291.9851509318,0
+CNI.US,D,20191031,000000,84.8929,84.9403,83.9404,84.2797,814486.3853691233,0
+CNI.US,D,20191101,000000,84.8742,86.3542,84.8181,86.3344,973264.3127704257,0
+CNI.US,D,20191104,000000,86.7881,87.6222,86.0801,87.4673,1377612.9259874541,0
+CNI.US,D,20191105,000000,87.5976,88.6092,87.279,88.3627,1195982.6283819347,0
+CNI.US,D,20191106,000000,88.3814,89.1258,88.1566,88.6544,914785.4909346679,0
+CNI.US,D,20191107,000000,88.9374,89.7686,88.8595,89.4087,695309.6317203842,0
+CNI.US,D,20191108,000000,89.1258,89.7776,89.0419,89.249,989057.7225351932,0
+CNI.US,D,20191111,000000,88.7964,89.0991,88.2207,88.2965,1374953.6452011452,0
+CNI.US,D,20191112,000000,88.2304,88.3537,87.5976,87.8243,1009400.9162843984,0
+CNI.US,D,20191113,000000,87.6173,88.4859,87.2692,87.5976,1077401.22096565,0
+CNI.US,D,20191114,000000,87.2593,87.9397,86.9773,87.8913,1027415.464463272,0
+CNI.US,D,20191115,000000,88.0422,88.3714,87.9257,88.3163,761824.1063667164,0
+CNI.US,D,20191118,000000,87.7424,88.3163,86.9349,88.2877,741517.4244819242,0
+CNI.US,D,20191119,000000,88.1181,88.1181,86.9508,87.1843,904690.9746626016,0
+CNI.US,D,20191120,000000,86.8344,86.9773,84.9216,85.3446,1217750.7990589119,0
+CNI.US,D,20191121,000000,85.2617,85.3249,84.1199,85.1849,991743.3730012298,0
+CNI.US,D,20191122,000000,85.0142,85.3346,84.4118,85.2706,1542639.4532834713,0
+CNI.US,D,20191125,000000,85.3346,85.949,84.7884,85.731,607481.3562645011,0
+CNI.US,D,20191126,000000,85.7133,87.5334,85.6483,87.0898,1573660.338915659,0
+CNI.US,D,20191127,000000,87.4299,87.6744,87.0326,87.2978,1425530.6910623326,0
+CNI.US,D,20191129,000000,86.7495,86.7495,85.8356,85.9026,411599.26094423956,0
+CNI.US,D,20191202,000000,85.668,86.0712,84.8446,84.9216,972232.852602772,0
+CNI.US,D,20191203,000000,84.3734,84.4118,83.1389,83.196,964137.3609034162,0
+CNI.US,D,20191204,000000,84.6761,84.8259,83.553,83.761,1217278.1732593193,0
+CNI.US,D,20191205,000000,83.912,84.1378,83.3263,83.7413,805512.5804886598,0
+CNI.US,D,20191206,000000,84.2384,85.1483,84.1171,84.9778,845688.8161046084,0
+CNI.US,D,20191209,000000,85.0053,85.2627,83.9356,84.3329,660918.4981657264,0
+CNI.US,D,20191210,000000,84.4188,85.1859,84.186,84.8535,615624.5162311905,0
+CNI.US,D,20191211,000000,85.1098,85.6985,85.101,85.384,1102752.625440304,0
+CNI.US,D,20191212,000000,85.2243,86.1718,84.9491,85.8494,1653296.771919113,0
+CNI.US,D,20191213,000000,86.1905,86.1905,84.8732,85.2716,1175204.3349160466,0
+CNI.US,D,20191216,000000,86.2092,86.4163,85.7439,85.9243,851744.7144930849,0
+CNI.US,D,20191217,000000,85.8789,86.2378,85.5348,86.0003,960688.003941562,0
+CNI.US,D,20191218,000000,85.8197,86.1146,85.2243,86.0564,1392161.88970918,0
+CNI.US,D,20191219,000000,85.8789,86.0003,85.3643,85.4135,723332.4876027646,0
+CNI.US,D,20191220,000000,85.4619,86.5119,85.4619,85.9243,841514.2929481925,0
+CNI.US,D,20191223,000000,86.0101,86.0475,85.5447,85.6797,576782.9921006287,0
+CNI.US,D,20191224,000000,85.6897,85.949,85.4037,85.6985,301357.7718747183,0
+CNI.US,D,20191226,000000,86.2565,86.2565,85.6166,86.02,247908.45935205548,0
+CNI.US,D,20191227,000000,86.3128,86.4745,86.02,86.1333,336525.79676510766,0
+CNI.US,D,20191230,000000,86.1146,86.1994,84.9314,85.309,480335.88822315435,0
+CNI.US,D,20191231,000000,85.2528,85.8394,85.1622,85.6897,566624.5800659653,0
+CNI.US,D,20200102,000000,85.9529,86.9675,85.8297,86.9388,618071.8253605482,0
+CNI.US,D,20200103,000000,85.9341,86.6292,85.5447,86.3897,512902.44277918345,0
+CNI.US,D,20200106,000000,85.6413,86.162,85.1859,86.1431,739025.4897405921,0
+CNI.US,D,20200107,000000,86.3414,86.3838,85.661,85.8691,460700.6189548713,0
+CNI.US,D,20200108,000000,85.8789,87.2149,85.7823,86.8708,589791.3579908658,0
+CNI.US,D,20200109,000000,86.9773,87.6004,86.7486,87.1952,975083.8206768022,0
+CNI.US,D,20200110,000000,87.1656,87.4032,86.6727,87.0424,849259.8792809381,0
+CNI.US,D,20200113,000000,87.3835,88.5391,87.1173,88.4927,783679.4998306892,0
+CNI.US,D,20200114,000000,88.2651,89.2688,88.2651,89.1356,880151.9591695152,0
+CNI.US,D,20200115,000000,89.0991,89.3436,88.7649,89.2598,873687.3307440935,0
+CNI.US,D,20200116,000000,89.6187,90.6422,89.5153,90.586,1191136.6926090098,0
+CNI.US,D,20200117,000000,90.4904,91.0878,90.1029,91.0386,733929.0420095405,0
+CNI.US,D,20200121,000000,91.3255,91.4478,90.311,90.6334,877304.0337508442,0
+CNI.US,D,20200122,000000,90.6895,90.7664,89.2786,89.3546,903145.3057387904,0
+CNI.US,D,20200123,000000,88.9463,90.4529,88.8141,90.2912,942089.2659332053,0
+CNI.US,D,20200124,000000,90.52,90.6994,89.1929,89.5902,1032652.8885593719,0
+CNI.US,D,20200127,000000,87.8007,88.9177,87.7453,87.7819,920619.2754817388,0
+CNI.US,D,20200128,000000,88.1693,89.667,88.0373,89.0607,951007.2887987032,0
+CNI.US,D,20200129,000000,88.898,90.8128,87.7059,88.9177,1986503.0316844636,0
+CNI.US,D,20200130,000000,88.198,90.1601,88.1131,90.1314,1150216.020647947,0
+CNI.US,D,20200131,000000,89.5241,89.5241,88.3507,88.5214,1284428.5628763146,0
+CNI.US,D,20200203,000000,89.0134,89.4018,87.9051,87.9624,843271.9335288745,0
+CNI.US,D,20200204,000000,89.0322,89.7617,88.8438,89.3062,840217.107545605,0
+CNI.US,D,20200205,000000,89.8663,90.6846,89.4295,90.4351,904965.8278636134,0
+CNI.US,D,20200206,000000,90.6708,91.1075,90.2261,90.9468,866469.1380073891,0
+CNI.US,D,20200207,000000,90.2734,90.2734,88.9079,89.2688,680468.5730838765,0
+CNI.US,D,20200210,000000,88.7295,89.5626,88.6998,89.4965,595829.0004471762,0
+CNI.US,D,20200211,000000,89.8465,90.2823,89.25,89.3546,934341.6511635467,0
+CNI.US,D,20200212,000000,89.2786,89.8465,89.0903,89.7154,594338.0993198941,0
+CNI.US,D,20200213,000000,89.3062,89.3821,88.5293,88.9364,587628.0300286182,0
+CNI.US,D,20200214,000000,88.6821,89.0322,88.2651,88.9848,678712.9609401074,0
+CNI.US,D,20200218,000000,88.6909,88.9848,87.5167,87.8282,878311.152675613,0
+CNI.US,D,20200219,000000,88.2651,88.7432,87.7819,88.2167,710967.1362123255,0
+CNI.US,D,20200220,000000,87.9436,88.7295,87.5739,88.7098,827109.3482468643,0
+CNI.US,D,20200221,000000,88.6347,89.0991,88.0747,88.6821,743164.5152511217,0
+CNI.US,D,20200224,000000,85.735,87.772,85.735,87.0424,1267779.1527364217,0
+CNI.US,D,20200225,000000,87.498,87.9524,84.2204,84.3329,1031779.6464705263,0
+CNI.US,D,20200226,000000,84.3427,85.5723,83.773,83.8014,818100.0457205145,0
+CNI.US,D,20200227,000000,82.0415,83.1695,80.7626,81.0546,1700275.3707056253,0
+CNI.US,D,20200228,000000,79.7106,81.0546,78.4604,80.4382,1767187.4189859014,0
+CNI.US,D,20200302,000000,80.5261,81.8147,79.0086,81.7457,1510081.0124751038,0
+CNI.US,D,20200303,000000,81.936,82.7031,80.392,80.6956,1541128.26778714,0
+CNI.US,D,20200304,000000,81.9261,83.4436,81.0643,83.3874,1062045.953572985,0
+CNI.US,D,20200305,000000,81.2724,82.2397,80.3741,80.8465,880023.1534258542,0
+CNI.US,D,20200306,000000,79.2364,81.8147,78.631,81.5968,1747660.6710922099,0
+CNI.US,D,20200309,000000,76.4914,77.3777,71.8918,72.0851,2247382.330843907,0
+CNI.US,D,20200310,000000,74.5698,76.1779,72.2083,76.1779,1743089.5885202163,0
+CNI.US,D,20200311,000000,73.8658,74.6555,72.3306,73.6537,1824537.4156823948,0
+CNI.US,D,20200312,000000,68.9989,69.0946,64.9811,66.885,2586443.673743915,0
+CNI.US,D,20200313,000000,69.7995,73.5591,67.3424,73.5493,1746217.438232272,0
+CNI.US,D,20200316,000000,65.4385,69.1606,63.1255,65.1526,1608157.9654079454,0
+CNI.US,D,20200317,000000,65.9128,69.5314,65.1723,68.009,1787808.5085914875,0
+CNI.US,D,20200318,000000,63.8758,67.161,62.0103,66.5232,1917903.3238968113,0
+CNI.US,D,20200319,000000,66.1238,69.5984,64.7059,69.0176,1679821.6271450059,0
+CNI.US,D,20200320,000000,69.8745,73.0217,64.7633,65.3518,1795047.9999156676,0
+CNI.US,D,20200323,000000,64.2672,68.4272,64.2672,64.5058,1756707.499701369,0
+CNI.US,D,20200324,000000,67.9242,71.7222,67.4273,71.6266,1787615.8070852596,0
+CNI.US,D,20200325,000000,71.5891,75.6159,69.2454,70.5696,2184638.720409298,0
+CNI.US,D,20200326,000000,71.6738,73.9682,70.1131,73.7967,1680163.4187640443,0
+CNI.US,D,20200327,000000,71.741,72.5879,69.7897,70.3892,1302798.0875140505,0
+CNI.US,D,20200330,000000,70.5223,72.929,69.2839,72.7793,1445910.3966758403,0
+CNI.US,D,20200331,000000,72.4549,74.2828,71.7222,73.9111,1444138.557036687,0
+CNI.US,D,20200401,000000,71.732,73.1401,70.474,71.2568,1106352.0867334653,0
+CNI.US,D,20200402,000000,70.5893,73.2751,69.6744,72.9784,1216636.1729779874,0
+CNI.US,D,20200403,000000,72.8452,73.4024,71.1218,72.4362,676955.3203594252,0
+CNI.US,D,20200406,000000,74.8743,76.4402,74.3222,76.1502,1007020.5455729673,0
+CNI.US,D,20200407,000000,78.0444,79.6624,76.1315,76.1966,1196426.8560648062,0
+CNI.US,D,20200408,000000,76.6827,77.0346,75.5784,76.7212,1372475.909518314,0
+CNI.US,D,20200409,000000,76.8829,77.5197,74.8063,75.7006,1222165.6919888894,0
+CNI.US,D,20200413,000000,74.9869,75.4917,73.6637,75.3497,976191.3472284909,0
+CNI.US,D,20200414,000000,75.9875,76.3109,74.9769,75.331,1041053.6600133532,0
+CNI.US,D,20200415,000000,73.5314,73.5314,71.9017,73.3974,1710528.1050565902,0
+CNI.US,D,20200416,000000,73.216,74.9375,71.8918,74.1309,1426317.7245826286,0
+CNI.US,D,20200417,000000,74.8743,76.2351,74.6259,75.8732,1123880.8242728224,0
+CNI.US,D,20200420,000000,74.8349,75.6357,73.9781,74.482,876369.9385547609,0
+CNI.US,D,20200421,000000,72.9685,73.8264,72.2458,72.3306,1168637.270426792,0
+CNI.US,D,20200422,000000,73.5127,73.8461,72.2852,73.1776,2416929.2297891947,0
+CNI.US,D,20200423,000000,74.6259,74.8646,73.494,73.5404,1099625.789946936,0
+CNI.US,D,20200424,000000,74.3508,75.321,73.216,75.1327,1538223.546135007,0
+CNI.US,D,20200427,000000,75.9875,77.291,75.5685,76.8257,1351787.881494721,0
+CNI.US,D,20200428,000000,79.2719,79.9758,78.2908,78.4732,1579405.886457278,0
+CNI.US,D,20200429,000000,79.9758,81.5574,79.7106,80.7095,1002853.1219456965,0
+CNI.US,D,20200430,000000,79.9858,80.4522,78.4151,78.9012,1213340.9772211662,0
+CNI.US,D,20200501,000000,77.4724,77.7515,76.5131,76.6738,776159.0699947187,0
+CNI.US,D,20200504,000000,75.8436,76.6353,74.9582,75.7785,1276050.1042283357,0
+CNI.US,D,20200505,000000,76.6738,76.939,76.0822,76.4065,1148264.6643424898,0
+CNI.US,D,20200506,000000,76.7863,77.3009,76.169,76.6453,1115101.7493354897,0
+CNI.US,D,20200507,000000,77.5967,77.7495,76.4726,76.8454,921375.8824483709,0
+CNI.US,D,20200508,000000,77.7397,78.4249,77.5691,78.0818,1300522.1813034255,0
+CNI.US,D,20200511,000000,77.225,79.2334,76.9302,78.8824,929091.0422275026,0
+CNI.US,D,20200512,000000,79.1112,79.4149,77.4724,77.5197,1131123.3582524618,0
+CNI.US,D,20200513,000000,77.5197,77.7958,74.8843,75.5873,2355670.4351711688,0
+CNI.US,D,20200514,000000,74.7393,75.3113,73.504,74.7689,976401.2904484689,0
+CNI.US,D,20200515,000000,74.2631,74.899,73.988,74.2444,595515.6069449087,0
+CNI.US,D,20200518,000000,76.4539,77.5494,76.1315,77.0446,790448.39379228,0
+CNI.US,D,20200519,000000,77.15,78.0345,76.5398,77.4163,1014559.231341054,0
+CNI.US,D,20200520,000000,78.6152,80.2144,78.2149,79.6427,1206057.874503368,0
+CNI.US,D,20200521,000000,79.481,79.5104,77.5967,78.1873,715790.7591792683,0
+CNI.US,D,20200522,000000,78.1587,78.8626,77.578,78.4919,437537.89790376637,0
+CNI.US,D,20200526,000000,80.5872,81.5475,80.4709,81.2419,863809.8572211605,0
+CNI.US,D,20200527,000000,81.8433,82.2229,80.6326,81.9951,1071236.801202622,0
+CNI.US,D,20200528,000000,82.3955,83.2148,81.8611,82.2515,576009.1434202767,0
+CNI.US,D,20200529,000000,82.2052,82.3659,80.9569,81.9183,906240.7004602187,0
+CNI.US,D,20200601,000000,82.0612,82.9092,81.4154,82.5187,603321.0321664356,0
+CNI.US,D,20200602,000000,83.0699,84.0814,82.5375,83.4239,661800.8682206501,0
+CNI.US,D,20200603,000000,84.1752,85.7557,84.0814,85.2617,653803.7557113214,0
+CNI.US,D,20200604,000000,84.5952,85.5053,84.2609,84.7845,740408.883711769,0
+CNI.US,D,20200605,000000,86.9083,87.7937,86.4508,86.5465,1316329.790126453,0
+CNI.US,D,20200608,000000,86.8571,87.6606,86.3808,87.1143,1087979.5194402696,0
+CNI.US,D,20200609,000000,85.2785,88.5254,85.2785,87.6902,1878702.7664335913,0
+CNI.US,D,20200610,000000,88.1201,88.3497,86.9922,87.0296,1118830.0163722315,0
+CNI.US,D,20200611,000000,85.2123,85.5003,82.7829,82.8698,1048508.1656498638,0
+CNI.US,D,20200612,000000,84.8672,85.2607,82.9575,84.189,923981.4096565469,0
+CNI.US,D,20200615,000000,82.4951,84.6287,82.0168,84.0844,743384.6006556244,0
+CNI.US,D,20200616,000000,86.2447,86.5898,84.8378,85.4037,987141.8638756927,0
+CNI.US,D,20200617,000000,86.0347,86.9536,85.4619,86.1412,920792.7068373641,0
+CNI.US,D,20200618,000000,85.7389,85.8819,84.5815,84.9551,654589.775013131,0
+CNI.US,D,20200619,000000,86.092,86.092,83.625,83.6634,828191.5193372314,0
+CNI.US,D,20200622,000000,83.6733,84.2648,82.8973,84.045,840200.8800503416,0
+CNI.US,D,20200623,000000,84.5134,85.0202,83.8153,83.8448,705871.7026997303,0
+CNI.US,D,20200624,000000,83.5087,83.5087,81.7014,81.7299,729572.9737498678,0
+CNI.US,D,20200625,000000,81.509,83.3765,81.0703,83.337,1100744.4729016055,0
+CNI.US,D,20200626,000000,83.2227,83.5953,82.3146,82.7534,762482.3341433316,0
+CNI.US,D,20200629,000000,82.9072,84.0253,82.6202,83.1753,710043.1832007868,0
+CNI.US,D,20200630,000000,82.5907,85.0921,82.5907,84.7253,741526.5524480024,0
+CNI.US,D,20200701,000000,84.8672,85.2213,83.6053,84.2551,580225.2495332974,0
+CNI.US,D,20200702,000000,85.241,86.1314,84.5815,84.6771,509188.37480085227,0
+CNI.US,D,20200706,000000,84.9462,85.3643,84.6573,85.0202,666719.8277222605,0
+CNI.US,D,20200707,000000,84.5618,85.4234,84.3319,84.3793,715756.2757518386,0
+CNI.US,D,20200708,000000,84.9551,85.9016,84.5134,85.8917,771665.0680252967,0
+CNI.US,D,20200709,000000,85.9785,86.0347,83.835,85.0202,1817377.0333976592,0
+CNI.US,D,20200710,000000,85.1365,85.8336,84.7352,85.7202,685878.4143171954,0
+CNI.US,D,20200713,000000,86.092,86.8571,85.5003,85.7389,812081.6734148371,0
+CNI.US,D,20200714,000000,85.1266,87.9297,85.1266,87.8055,897489.0094211607,0
+CNI.US,D,20200715,000000,88.5124,89.881,88.4652,89.2214,1313506.2059508378,0
+CNI.US,D,20200716,000000,88.8852,90.5682,88.8852,90.0329,889715.0249717141,0
+CNI.US,D,20200717,000000,90.311,91.6016,89.956,91.4202,860103.9029904612,0
+CNI.US,D,20200720,000000,91.2288,91.851,90.9331,91.6795,851786.2974496998,0
+CNI.US,D,20200721,000000,92.3677,92.9978,91.4102,91.4596,1050879.4083952168,0
+CNI.US,D,20200722,000000,91.5345,93.3675,91.5069,92.77,1832352.9830884864,0
+CNI.US,D,20200723,000000,92.4732,93.1229,91.6016,91.7179,1182725.7789704637,0
+CNI.US,D,20200724,000000,91.4783,92.4248,91.3353,92.3095,668477.4683029426,0
+CNI.US,D,20200727,000000,92.3095,93.3911,92.0897,92.6546,996996.0103741769,0
+CNI.US,D,20200728,000000,92.3677,92.5491,91.3728,91.8698,1303783.9078512937,0
+CNI.US,D,20200729,000000,92.2809,94.7587,91.9861,94.529,2248328.5966614783,0
+CNI.US,D,20200730,000000,93.5824,93.5824,92.197,93.2778,1035508.9277256544,0
+CNI.US,D,20200731,000000,93.1702,93.6485,91.8313,93.5449,1350879.141759949,0
+CNI.US,D,20200803,000000,93.746,94.8168,92.6644,92.6744,756657.6775623388,0
+CNI.US,D,20200804,000000,92.7976,93.5725,92.5589,93.1802,959402.9891604222,0
+CNI.US,D,20200805,000000,93.7943,94.385,93.7165,94.0694,807654.6098633817,0
+CNI.US,D,20200806,000000,94.108,95.3325,94.0694,95.1412,779729.1189525919,0
+CNI.US,D,20200807,000000,94.8445,95.8936,94.8445,95.7397,642671.6939608826,0
+CNI.US,D,20200810,000000,96.0957,97.0807,95.7486,97.0422,920413.3891355866,0
+CNI.US,D,20200811,000000,98.0045,98.7361,97.409,97.4188,922205.5131436986,0
+CNI.US,D,20200812,000000,98.2924,99.3873,98.1249,98.3811,894704.979765107,0
+CNI.US,D,20200813,000000,98.1741,98.7854,97.6406,98.0824,599271.2578798549,0
+CNI.US,D,20200814,000000,97.896,98.3023,97.3804,98.0233,1102664.3884348818,0
+CNI.US,D,20200817,000000,98.3614,99.8304,98.2333,99.535,778133.753324534,0
+CNI.US,D,20200818,000000,99.6034,100.313,99.4557,99.9489,740816.5995302475,0
+CNI.US,D,20200819,000000,100.225,101.172,99.7318,99.7517,575227.1809922828,0
+CNI.US,D,20200820,000000,99.1009,100.708,98.8544,100.432,717082.8734895935,0
+CNI.US,D,20200821,000000,100.323,101.418,99.7219,101.23,948562.0081062486,0
+CNI.US,D,20200824,000000,101.842,102.236,100.945,101.339,593043.9565726661,0
+CNI.US,D,20200825,000000,101.773,101.921,101.24,101.566,929908.5023013726,0
+CNI.US,D,20200826,000000,101.3,102.109,100.846,101.813,811421.4172013291,0
+CNI.US,D,20200827,000000,102.157,102.423,101.674,102.187,530724.2894518289,0
+CNI.US,D,20200828,000000,102.71,102.847,101.27,101.733,674029.3001198065,0
+CNI.US,D,20200831,000000,101.516,101.921,99.9389,100.038,1029353.6359287044,0
+CNI.US,D,20200901,000000,99.9091,100.747,99.6233,100.699,744847.1036662055,0
+CNI.US,D,20200902,000000,101.24,101.921,99.8105,100.492,1039075.9340281483,0
+CNI.US,D,20200903,000000,100.235,100.669,98.5883,99.1802,655989.3964795714,0
+CNI.US,D,20200904,000000,99.3675,100.432,98.3614,99.1406,688701.9984929613,0
+CNI.US,D,20200908,000000,97.965,99.2188,97.477,97.6506,659930.6493915805,0
+CNI.US,D,20200909,000000,98.539,100.689,98.539,100.087,594686.9904680477,0
+CNI.US,D,20200910,000000,100.56,100.955,99.2784,99.6233,666694.4722609088,0
+CNI.US,D,20200911,000000,100.156,101.477,100.077,101.25,571030.3450298748,0
+CNI.US,D,20200914,000000,101.694,102.837,101.409,102.62,523899.6134752526,0
+CNI.US,D,20200915,000000,103.567,104.81,103.39,103.833,684582.2431330646,0
+CNI.US,D,20200916,000000,104.337,104.504,101.467,101.487,705943.7122099493,0
+CNI.US,D,20200917,000000,100.472,103.547,100.333,102.877,628236.3227059403,0
+CNI.US,D,20200918,000000,103.232,103.232,100.965,100.994,573091.2369282896,0
+CNI.US,D,20200921,000000,99.3477,99.7418,98.043,99.2586,556762.3198198392,0
+CNI.US,D,20200922,000000,99.6532,101.497,99.2882,101.004,574995.9391847791,0
+CNI.US,D,20200923,000000,101.477,102.226,100.492,100.747,414339.6792067853,0
+CNI.US,D,20200924,000000,100.363,102.473,100.363,101.832,654245.9549572397,0
+CNI.US,D,20200925,000000,100.876,102.216,100.816,101.96,570386.3163116302,0
+CNI.US,D,20200928,000000,103.045,103.213,102.276,102.384,653621.196389618,0
+CNI.US,D,20200929,000000,102.453,102.819,101.21,102.177,751812.7560078703,0
+CNI.US,D,20200930,000000,102.759,103.213,101.98,102.266,760940.7220933363,0
+CNI.US,D,20201001,000000,102.739,102.799,101.763,102.236,683268.8302352036,0
+CNI.US,D,20201002,000000,100.826,103.262,100.718,102.423,849387.6708061325,0
+CNI.US,D,20201005,000000,103.054,104.13,102.542,104.001,524198.80791917956,0
+CNI.US,D,20201006,000000,104.356,104.81,103.045,103.38,754616.0558145668,0
+CNI.US,D,20201007,000000,104.189,105.599,104.189,105.391,505059.4914748573,0
+CNI.US,D,20201008,000000,105.983,106.042,104.899,105.096,447404.21502369817,0
+CNI.US,D,20201009,000000,105.667,106.338,105.381,105.657,402374.9441056495,0
+CNI.US,D,20201012,000000,106.111,107.206,106.101,106.516,433213.27041616384,0
+CNI.US,D,20201013,000000,105.717,106.723,105.027,106.397,584512.3509381108,0
+CNI.US,D,20201014,000000,106.516,107.64,106.437,106.831,679967.5491676333,0
+CNI.US,D,20201015,000000,105.717,106.93,104.8,106.92,453864.78657529387,0
+CNI.US,D,20201016,000000,107.167,108.527,107.087,107.393,753599.8089237098,0
+CNI.US,D,20201019,000000,107.461,108.054,106.397,106.762,693647.3276743797,0
+CNI.US,D,20201020,000000,106.713,108.123,106.279,107.63,906179.8473529809,0
+CNI.US,D,20201021,000000,102.799,104.879,100.846,100.846,1856064.3963232285,0
+CNI.US,D,20201022,000000,100.935,102.364,100.176,100.442,1079693.3546715586,0
+CNI.US,D,20201023,000000,100.442,101.201,100.057,100.935,691082.3692043723,0
+CNI.US,D,20201026,000000,99.7916,100.028,97.3804,98.0726,697597.7085524871,0
+CNI.US,D,20201027,000000,98.1249,99.0221,97.975,98.0529,925142.6897863182,0
+CNI.US,D,20201028,000000,96.2771,97.7492,95.9409,96.076,1483346.214029213,0
+CNI.US,D,20201029,000000,95.8157,97.0324,95.4272,96.5758,718337.4617171094,0
+CNI.US,D,20201030,000000,96.2594,96.3253,94.808,95.5385,1028455.0383784974,0
+CNI.US,D,20201102,000000,96.3066,98.6178,96.066,98.4403,955915.0918973226,0
+CNI.US,D,20201103,000000,99.6233,101.23,99.318,100.777,677972.5814687286,0
+CNI.US,D,20201104,000000,101.556,101.556,97.896,97.975,1331873.7021517009,0
+CNI.US,D,20201105,000000,100.215,100.856,99.5845,100.422,1040783.877904654,0
+CNI.US,D,20201106,000000,100.53,101.606,100.087,101.004,789121.796054525,0
+CNI.US,D,20201109,000000,103.981,104.957,102.503,103.676,1193570.816898423,0
+CNI.US,D,20201110,000000,103.754,105.874,103.469,104.8,1178679.0473392722,0
+CNI.US,D,20201111,000000,105.421,106.23,104.209,104.426,598763.1344344264,0
+CNI.US,D,20201112,000000,104.257,104.79,102.867,103.557,633071.1020758743,0
+CNI.US,D,20201113,000000,104.277,104.711,103.686,104.257,472348.9178983703,0
+CNI.US,D,20201116,000000,105.194,105.371,104.199,104.889,771567.7030537261,0
+CNI.US,D,20201117,000000,104.435,104.721,103.913,104.544,913576.5425375727,0
+CNI.US,D,20201118,000000,104.573,105.727,104.169,104.632,592524.6767242465,0
+CNI.US,D,20201119,000000,104.376,105.174,103.656,105.027,469661.23899543076,0
+CNI.US,D,20201120,000000,104.957,105.106,103.952,104.454,514710.7942825588,0
+CNI.US,D,20201123,000000,105.164,105.224,103.893,104.721,818543.2591848893,0
+CNI.US,D,20201124,000000,105.313,106.772,104.938,106.496,920253.1426198652,0
+CNI.US,D,20201125,000000,106.24,106.91,105.677,106.052,1267153.3799502729,0
+CNI.US,D,20201127,000000,105.934,106.161,104.81,105.027,276667.6378319887,0
+CNI.US,D,20201130,000000,104.918,105.007,102.69,102.837,784996.969602356,0
+CNI.US,D,20201201,000000,102.236,103.972,102.079,102.384,815201.4093791604,0
+CNI.US,D,20201202,000000,102.266,102.917,101.615,102.276,597240.792535064,0
+CNI.US,D,20201203,000000,103.054,103.183,101.832,102.65,1010154.480595641,0
+CNI.US,D,20201204,000000,103.006,104.701,102.601,104.534,775472.4441014025,0
+CNI.US,D,20201207,000000,104.534,104.859,103.173,104.78,558333.344205002,0
+CNI.US,D,20201208,000000,104.81,105.884,104.504,105.313,500454.9396939708,0
+CNI.US,D,20201209,000000,105.47,107.274,105.46,107.167,573936.0809004242,0
+CNI.US,D,20201210,000000,107.167,107.294,106.328,106.496,492135.30571629654,0
+CNI.US,D,20201211,000000,105.874,106.94,105.56,106.92,378504.2985737127,0
+CNI.US,D,20201214,000000,107.797,107.797,105.687,105.687,635708.0700561206,0
+CNI.US,D,20201215,000000,106.279,107.728,106.101,107.216,586752.7595028598,0
+CNI.US,D,20201216,000000,107.284,107.481,106.171,106.743,483101.6619470517,0
+CNI.US,D,20201217,000000,107.254,108.3,107.254,107.64,530692.8486797585,0
+CNI.US,D,20201218,000000,107.817,107.876,106.526,107.177,561995.6870421735,0
+CNI.US,D,20201221,000000,105.174,106.407,104.987,105.747,603394.0558951211,0
+CNI.US,D,20201222,000000,105.431,105.51,104.347,105.431,609165.9731164977,0
+CNI.US,D,20201223,000000,106.101,106.22,105.136,105.48,1246556.6315877624,0
+CNI.US,D,20201224,000000,105.826,106.516,105.224,106.269,201393.3583989769,0
+CNI.US,D,20201228,000000,106.663,107.452,106.663,107.196,377010.3547910512,0
+CNI.US,D,20201229,000000,107.471,108.083,106.466,106.614,500714.5796181755,0
+CNI.US,D,20201230,000000,107.087,107.581,105.894,105.993,1131613.225765724,0
+CNI.US,D,20201231,000000,106.081,107.196,105.638,106.397,577475.7033046737,0
+CNI.US,D,20210104,000000,107.018,107.433,105.214,106.131,881671.2584135082,0
+CNI.US,D,20210105,000000,105.48,107.679,105.48,107.541,769195.4460899568,0
+CNI.US,D,20210106,000000,107.413,110.321,106.94,109.414,1015724.5683446011,0
+CNI.US,D,20210107,000000,109.927,110.164,108.764,110.134,825669.1580422855,0
+CNI.US,D,20210108,000000,110.588,112.451,110.401,112.402,638279.1138368569,0
+CNI.US,D,20210111,000000,111.544,112.5,110.321,110.45,999506.2010476954,0
+CNI.US,D,20210112,000000,110.401,110.735,109.05,110.47,626327.5635756252,0
+CNI.US,D,20210113,000000,111.022,111.229,109.779,110.065,606226.7680369751,0
+CNI.US,D,20210114,000000,110.184,110.558,108.616,108.833,566431.878559707,0
+CNI.US,D,20210115,000000,108.162,108.557,106.821,108.063,510214.76387623383,0
+CNI.US,D,20210119,000000,108.093,108.813,106.21,106.23,606648.6829138142,0
+CNI.US,D,20210120,000000,106.526,106.91,105.589,106.663,580199.8940719558,0
+CNI.US,D,20210121,000000,106.98,107.196,104.79,104.83,605591.8672848187,0
+CNI.US,D,20210122,000000,104.78,104.967,103.173,103.252,688346.0078156324,0
+CNI.US,D,20210125,000000,103.262,105.007,102.847,104.593,1038022.1610545121,0
+CNI.US,D,20210126,000000,106.141,106.141,103.626,103.814,1021377.8220069517,0
+CNI.US,D,20210127,000000,101.546,102.433,97.9059,98.1249,1481738.6777796673,0
+CNI.US,D,20210128,000000,98.8742,101.97,97.6042,100.737,1691177.8311737431,0
+CNI.US,D,20210129,000000,100.106,100.55,97.8369,97.975,1323581.4520722711,0
+CNI.US,D,20210201,000000,98.9628,99.6332,98.0529,99.199,1270323.8268373597,0
+CNI.US,D,20210202,000000,99.702,102.503,99.702,102.345,800150.4075226845,0
+CNI.US,D,20210203,000000,102.345,102.73,101.26,101.319,683190.7354142559,0
+CNI.US,D,20210204,000000,101.516,101.556,100.619,101.103,1174647.5289847776,0
+CNI.US,D,20210205,000000,102.216,102.927,101.447,102.759,1202554.7639635217,0
+CNI.US,D,20210208,000000,102.877,103.193,101.892,103.016,745541.8433071633,0
+CNI.US,D,20210209,000000,103.183,104.169,102.789,103.833,1207303.3347648461,0
+CNI.US,D,20210210,000000,104.396,104.494,102.739,103.203,662160.9157718047,0
+CNI.US,D,20210211,000000,103.459,105.954,103.459,104.77,877180.2990994556,0
+CNI.US,D,20210212,000000,104.514,107.177,104.218,107.127,808030.8849097899,0
+CNI.US,D,20210216,000000,107.581,107.916,106.033,106.663,842691.8005732172,0
+CNI.US,D,20210217,000000,106.21,106.298,104.967,105.49,582197.90442622,0
+CNI.US,D,20210218,000000,105.076,105.076,103.449,104.623,698343.159116128,0
+CNI.US,D,20210219,000000,105.056,106.081,104.81,105.638,880342.6322388503,0
+CNI.US,D,20210222,000000,105.136,105.323,103.933,104.001,964912.2238022347,0
+CNI.US,D,20210223,000000,103.962,105.964,103.538,105.47,1067953.776067238,0
+CNI.US,D,20210224,000000,105.046,107.481,104.247,107.167,768094.0048489869,0
+CNI.US,D,20210225,000000,107.117,109.198,107.117,107.167,1086670.1634162448,0
+CNI.US,D,20210226,000000,107.127,107.127,105.194,105.874,1564627.7093649108,0
+CNI.US,D,20210301,000000,106.989,108.684,106.93,108.37,1146755.5072830315,0
+CNI.US,D,20210302,000000,108.724,109.74,107.847,108.418,1177769.2933861145,0
+CNI.US,D,20210303,000000,108.418,108.567,107.245,107.955,1125924.4744575473,0
+CNI.US,D,20210304,000000,107.728,108.517,105.164,105.53,1392733.908917246,0
+CNI.US,D,20210305,000000,106.594,108.981,105.707,108.833,1589299.5874755345,0
+CNI.US,D,20210308,000000,108.941,111.278,108.843,109.779,812744.9722837046,0
+CNI.US,D,20210309,000000,109.897,111.022,109.325,109.365,1717938.9992994824,0
+CNI.US,D,20210310,000000,109.977,111.791,109.75,110.815,807973.0744579216,0
+CNI.US,D,20210311,000000,111.761,112.481,111.229,111.642,776119.5154750065,0
+CNI.US,D,20210312,000000,111.968,112.057,110.608,112.047,662534.1481628537,0
+CNI.US,D,20210315,000000,111.928,113.072,110.608,113.014,1222788.4221195783,0
+CNI.US,D,20210316,000000,112.629,114.364,112.254,113.852,1283278.4391495646,0
+CNI.US,D,20210317,000000,114.019,114.876,113.535,114.344,1018740.8540267455,0
+CNI.US,D,20210318,000000,114.137,115.576,113.684,114.404,865159.7819833541,0
+CNI.US,D,20210319,000000,114.285,114.718,112.392,113.131,755445.6865098843,0
+CNI.US,D,20210322,000000,113.111,113.477,109.493,109.592,2129843.539998308,0
+CNI.US,D,20210323,000000,109.385,111.1,109.138,110.262,1278145.47955417,0
+CNI.US,D,20210324,000000,110.618,113.259,110.44,112.579,1250480.6427859915,0
+CNI.US,D,20210325,000000,112.254,113.053,111.307,112.52,663610.2339424718,0
+CNI.US,D,20210326,000000,113.368,113.408,112.175,113.151,1016298.61598964,0
+CNI.US,D,20210329,000000,113.053,113.772,112.067,113.072,971352.510984751,0
+CNI.US,D,20210330,000000,112.806,113.111,111.691,112.323,1050232.3370214521,0
+CNI.US,D,20210331,000000,112.964,113.752,112.095,112.323,1319484.0095183565,0
+CNI.US,D,20210401,000000,112.894,114.206,112.49,114.049,754284.406380133,0
+CNI.US,D,20210405,000000,114.511,115.379,114.256,114.511,675921.8317548584,0
+CNI.US,D,20210406,000000,114.482,114.679,112.747,112.994,530490.0049889658,0
+CNI.US,D,20210407,000000,113.033,113.211,112.284,112.924,455927.70691062167,0
+CNI.US,D,20210408,000000,113.269,113.269,112.225,112.442,579305.3533955746,0
+CNI.US,D,20210409,000000,112.658,113.802,112.422,113.792,760462.0109830752,0
+CNI.US,D,20210412,000000,113.388,114.068,112.934,113.318,619153.9964508952,0
+CNI.US,D,20210413,000000,113.348,113.477,112.303,113.378,761569.537534784,0
+CNI.US,D,20210414,000000,113.408,113.713,113.023,113.269,371201.9257053419,0
+CNI.US,D,20210415,000000,113.713,114.216,113.505,113.722,498794.66408486915,0
+CNI.US,D,20210416,000000,113.979,115.094,113.664,115.035,849398.8272091236,0
+CNI.US,D,20210419,000000,114.788,115.833,114.275,114.413,680344.8384324978,0
+CNI.US,D,20210420,000000,106.141,108.26,104.879,106.683,6287728.442680699,0
+CNI.US,D,20210421,000000,107.196,109.088,106.88,107.461,2491024.9873786946,0
+CNI.US,D,20210422,000000,107.147,107.985,105.647,106.456,2557277.7936639697,0
+CNI.US,D,20210423,000000,106.584,111.12,105.164,105.421,2498966.317873008,0
+CNI.US,D,20210426,000000,105.657,106.634,104.632,106.013,1699343.303946465,0
+CNI.US,D,20210427,000000,106.279,106.89,104.563,104.603,2364280.1356266616,0
+CNI.US,D,20210428,000000,104.504,105.844,104.237,105.55,2754820.1645933227,0
+CNI.US,D,20210429,000000,106.653,106.781,104.78,104.869,1304829.567077338,0
+CNI.US,D,20210430,000000,104.721,104.849,103.754,104.267,1407649.0055008857,0
+CNI.US,D,20210503,000000,105.136,106.831,104.908,105.667,1352378.156634943,0
+CNI.US,D,20210504,000000,105.934,105.934,104.8,105.273,775576.9086021483,0
+CNI.US,D,20210505,000000,106.042,106.998,106.042,106.486,862204.3494085781,0
+CNI.US,D,20210506,000000,106.95,107.196,105.914,106.743,930465.3082325914,0
+CNI.US,D,20210507,000000,107.167,108.901,105.894,108.823,1162752.7749571286,0
+CNI.US,D,20210510,000000,109.315,111.012,108.941,109.602,1186988.5391324724,0
+CNI.US,D,20210511,000000,108.784,109.464,108.034,108.921,1093479.6261159638,0
+CNI.US,D,20210512,000000,108.37,108.921,107.245,107.264,879509.9588881633,0
+CNI.US,D,20210513,000000,107.452,108.587,107.364,107.541,1714807.0927136813,0
+CNI.US,D,20210514,000000,107.077,107.107,103.094,103.952,5004318.155132194,0
+CNI.US,D,20210517,000000,103.833,106.683,102.503,105.076,5819361.346432535,0
+CNI.US,D,20210518,000000,105.214,106.318,104.07,105.007,3133585.1173096364,0
+CNI.US,D,20210519,000000,104.12,104.454,102.68,103.054,2123526.98746721,0
+CNI.US,D,20210520,000000,103.242,103.933,102.326,103.035,3733635.2949621254,0
+CNI.US,D,20210521,000000,103.617,103.676,100.669,101.004,4389707.857354928,0
+CNI.US,D,20210524,000000,101.023,101.516,98.3023,99.4061,2887655.3981612725,0
+CNI.US,D,20210525,000000,100.205,102.71,100.205,102.069,6380706.919445685,0
+CNI.US,D,20210526,000000,102.286,104.524,101.96,104.386,3923083.1884106095,0
+CNI.US,D,20210527,000000,105.826,107.511,105.126,107.314,4498599.421662235,0
+CNI.US,D,20210528,000000,107.531,109.789,107.531,109.02,5591054.68713977,0
+CNI.US,D,20210601,000000,109.375,109.789,108.211,108.597,3560891.579450104,0
+CNI.US,D,20210602,000000,109.158,109.158,108.073,108.073,2961429.648500964,0
+CNI.US,D,20210603,000000,107.581,108.674,107.581,108.221,1454807.1209537021,0
+CNI.US,D,20210604,000000,108.774,109.138,108.36,108.931,2567591.3811221225,0
+CNI.US,D,20210607,000000,109.335,109.335,107.374,107.452,1723228.1485366917,0
+CNI.US,D,20210608,000000,107.62,108.034,106.733,107.274,1678135.996074603,0
+CNI.US,D,20210609,000000,107.6,108.201,107.077,107.077,1536305.6590386035,0
+CNI.US,D,20210610,000000,107.541,108.251,107.137,107.344,1794724.4642288855,0
+CNI.US,D,20210611,000000,107.768,108.428,107.384,107.423,1265718.2608379263,0
+CNI.US,D,20210614,000000,107.6,108.153,106.989,108.133,1433819.8984864028,0
+CNI.US,D,20210615,000000,107.965,108.794,107.097,107.354,2012398.0572504627,0
+CNI.US,D,20210616,000000,107.274,107.384,105.027,105.116,2706654.930215647,0
+CNI.US,D,20210617,000000,105.164,105.391,103.143,103.223,2384448.8838016847,0
+CNI.US,D,20210618,000000,101.882,102.65,101.201,101.95,3603924.8684507716,0
+CNI.US,D,20210621,000000,102.226,103.124,101.556,102.286,1516197.7639707683,0
+CNI.US,D,20210622,000000,102.246,103.124,102.01,102.799,1099235.3158421472,0
+CNI.US,D,20210623,000000,103.124,103.223,102.562,102.582,1221306.6489584546,0
+CNI.US,D,20210624,000000,103.025,103.469,102.483,103.203,948934.2262788508,0
+CNI.US,D,20210625,000000,103.469,104.13,103.203,103.774,786952.3827815485,0
+CNI.US,D,20210628,000000,103.883,104.09,102.582,102.789,883983.676488496,0
+CNI.US,D,20210629,000000,102.837,103.706,102.453,103.528,966945.7318023851,0
+CNI.US,D,20210630,000000,103.36,103.607,102.286,102.749,1387419.4042185745,0
+CNI.US,D,20210701,000000,102.887,103.203,102.562,102.847,846057.9916218412,0
+CNI.US,D,20210702,000000,103.143,104.524,102.887,103.991,1254634.881573348,0
+CNI.US,D,20210706,000000,103.223,103.469,100.57,101.487,1253048.6439114185,0
+CNI.US,D,20210707,000000,101.29,103.39,101.29,103.252,1079962.1225618715,0
+CNI.US,D,20210708,000000,102.523,105.164,101.96,102.562,5119527.286189186,0
+CNI.US,D,20210709,000000,103.223,104.77,103.223,104.514,1681651.2772359871,0
+CNI.US,D,20210712,000000,104.159,104.237,102.552,102.976,1339965.1369772106,0
+CNI.US,D,20210713,000000,102.62,102.936,102.226,102.66,1502849.6348984153,0
+CNI.US,D,20210714,000000,103.143,103.232,102.127,102.306,1041407.6222538293,0
+CNI.US,D,20210715,000000,101.664,102.887,100.866,102.364,1639823.893977025,0
+CNI.US,D,20210716,000000,102.473,102.68,101.063,101.655,1654341.4169266706,0
+CNI.US,D,20210719,000000,100.156,100.186,98.3023,98.8248,2853585.7718564738,0
+CNI.US,D,20210720,000000,98.9531,100.067,98.0233,99.6233,2313220.321781518,0
+CNI.US,D,20210721,000000,99.4656,102.246,99.4061,101.497,2261636.1569956723,0
+CNI.US,D,20210722,000000,102.127,102.966,101.536,102.187,1613207.7590902504,0
+CNI.US,D,20210723,000000,102.433,103.35,102.099,103.114,1105976.8259054734,0
+CNI.US,D,20210726,000000,102.7,102.819,101.803,102.216,963230.6496055874,0
+CNI.US,D,20210727,000000,101.733,104.356,101.399,103.656,2023689.3512981662,0
+CNI.US,D,20210728,000000,103.833,104.011,102.68,103.626,2123926.589538077,0
+CNI.US,D,20210729,000000,104.297,105.747,104.297,104.672,1123353.4306767609,0
+CNI.US,D,20210730,000000,104.199,105.816,104.199,105.786,1454318.2676590267,0
+CNI.US,D,20210802,000000,106.131,106.94,104.347,104.366,749828.9447119667,0
+CNI.US,D,20210803,000000,104.938,105.46,104.691,105.036,924117.3149293732,0
+CNI.US,D,20210804,000000,104.701,105.401,104.474,104.859,910106.9012066394,0
+CNI.US,D,20210805,000000,105.47,105.954,104.869,105.854,1199183.5018226153,0
+CNI.US,D,20210806,000000,105.816,106.831,104.879,105.027,1346320.2298094935,0
+CNI.US,D,20210809,000000,104.8,105.667,104.544,105.174,1255198.787033722,0
+CNI.US,D,20210810,000000,107.245,107.758,104.376,104.504,2607973.5030841725,0
+CNI.US,D,20210811,000000,105.086,106.259,104.464,105.243,1725977.694765396,0
+CNI.US,D,20210812,000000,105.224,106.476,105.184,105.411,1090677.3405277638,0
+CNI.US,D,20210813,000000,105.381,105.5,104.356,104.652,907762.0281411347,0
+CNI.US,D,20210816,000000,104.317,104.317,103.291,103.843,1318463.7057536736,0
+CNI.US,D,20210817,000000,103.706,103.706,101.94,103.173,1984150.044871267,0
+CNI.US,D,20210818,000000,102.956,104.721,102.601,103.459,1214254.7880481703,0
+CNI.US,D,20210819,000000,102.483,103.903,102.236,103.686,1772683.4687878499,0
+CNI.US,D,20210820,000000,103.636,103.636,102.582,103.173,1007975.939356516,0
+CNI.US,D,20210823,000000,103.577,105.046,103.577,104.83,1198218.980072888,0
+CNI.US,D,20210824,000000,105.027,105.363,104.524,105.263,810058.3075992315,0
+CNI.US,D,20210825,000000,105.164,105.894,104.879,105.56,872118.3347958438,0
+CNI.US,D,20210826,000000,105.53,106.328,105.253,106.298,1115781.275699721,0
+CNI.US,D,20210827,000000,106.555,107.886,106.377,107.452,1167913.118450757,0
+CNI.US,D,20210830,000000,107.491,107.581,106.368,106.821,2176029.0199539056,0
+CNI.US,D,20210831,000000,107.945,117.48,107.778,114.561,15633139.922015743,0
+CNI.US,D,20210901,000000,113.871,121.63,112.569,118.731,9184735.949205754,0
+CNI.US,D,20210902,000000,118.86,121.196,118.683,121.099,5366294.74978047,0
+CNI.US,D,20210903,000000,120.959,125.052,120.832,123.889,6314235.041974536,0
+CNI.US,D,20210907,000000,123.169,125.2,119.983,120.083,7114200.861738604,0
+CNI.US,D,20210908,000000,118.978,120.053,116.899,119.392,3312181.887519442,0
+CNI.US,D,20210909,000000,119.275,119.275,115.961,117.303,5645158.170565293,0
+CNI.US,D,20210910,000000,117.568,118.299,116.228,116.238,2333448.908845342,0
+CNI.US,D,20210913,000000,117.194,117.677,113.645,114.275,2508854.9477990326,0
+CNI.US,D,20210914,000000,114.078,114.65,111.988,112.332,1794963.819783991,0
+CNI.US,D,20210915,000000,115.399,117.588,114.433,114.679,5851607.407957072,0
+CNI.US,D,20210916,000000,114.718,114.876,112.984,113.201,2742960.908211399,0
+CNI.US,D,20210917,000000,115.281,117.056,113.694,115.656,4056560.422259992,0
+CNI.US,D,20210920,000000,115.843,115.873,110.578,111.406,3070348.596706506,0
+CNI.US,D,20210921,000000,113.091,113.348,111.672,112.727,2191671.3111690395,0
+CNI.US,D,20210922,000000,113.378,113.9,111.908,112.432,1868097.0840607374,0
+CNI.US,D,20210923,000000,113.298,114.285,113.062,113.722,1825224.0415758314,0
+CNI.US,D,20210924,000000,111.337,113.605,110.874,113.141,1380870.5956614765,0
+CNI.US,D,20210927,000000,113.398,115.754,113.033,114.876,1345955.1111661668,0
+CNI.US,D,20210928,000000,114.689,114.915,111.938,113.438,2279024.932388498,0
+CNI.US,D,20210929,000000,113.259,114.541,112.964,113.121,1359991.8945686284,0
+CNI.US,D,20210930,000000,113.742,114.581,112.836,113.053,1390304.8557200648,0
+CNI.US,D,20211001,000000,113.279,115.429,113.131,115.359,1656903.332741379,0
+CNI.US,D,20211004,000000,115.33,116.218,113.862,114.167,1412535.5100119691,0
+CNI.US,D,20211005,000000,114.206,115.34,114.147,114.768,1042888.3811965666,0
+CNI.US,D,20211006,000000,113.515,115.33,113.251,115.252,1309144.0523803558,0
+CNI.US,D,20211007,000000,115.803,116.355,114.167,114.314,1123494.4070418794,0
+CNI.US,D,20211008,000000,114.788,115.182,113.645,114.295,1003067.1220394705,0
+CNI.US,D,20211011,000000,114.541,115.616,113.792,113.792,460984.6001219712,0
+CNI.US,D,20211012,000000,113.822,114.196,112.994,113.545,908055.1372743227,0
+CNI.US,D,20211013,000000,113.742,116.287,113.742,116.099,1030148.7831965922,0
+CNI.US,D,20211014,000000,117.213,119.422,117.213,118.91,1158058.9719521727,0
+CNI.US,D,20211015,000000,119.275,120.093,118.791,119.944,910550.1146710142,0
+CNI.US,D,20211018,000000,119.275,121.099,118.85,120.762,1124665.8293562457,0
+CNI.US,D,20211019,000000,121.383,122.341,120.201,121.503,949104.6149791067,0
+CNI.US,D,20211020,000000,128.68,129.844,125.131,127.861,4443495.91884126,0
+CNI.US,D,20211021,000000,127.861,130.277,127.596,129.765,2507312.3215306206,0
+CNI.US,D,20211022,000000,130.534,133.177,130.14,132.496,1677176.5454171074,0
+CNI.US,D,20211025,000000,132.505,133.167,130.397,130.534,1354290.9726391146,0
+CNI.US,D,20211026,000000,131.234,132.338,130.179,130.179,1612706.7351739367,0
+CNI.US,D,20211027,000000,129.588,131.165,129.045,129.834,1552194.4053380487,0
+CNI.US,D,20211028,000000,130.633,130.968,129.578,129.893,1038806.1519194491,0
+CNI.US,D,20211029,000000,129.371,131.037,128.7,129.933,1227221.5709818127,0
+CNI.US,D,20211101,000000,130.642,131.067,129.44,130.297,784251.5190387049,0
+CNI.US,D,20211102,000000,130.277,130.534,129.291,129.498,842082.2552824023,0
+CNI.US,D,20211103,000000,129.164,130.1,128.069,129.676,766746.1085236963,0
+CNI.US,D,20211104,000000,129.814,130.15,127.744,128.857,1309518.298989861,0
+CNI.US,D,20211105,000000,129.459,130.14,129.016,129.923,594132.2129737319,0
+CNI.US,D,20211108,000000,130.474,130.474,128.286,128.927,689582.340110982,0
+CNI.US,D,20211109,000000,128.917,129.706,128.395,129.094,782795.1013388527,0
+CNI.US,D,20211110,000000,128.857,129.508,127.527,127.931,663185.2764102734,0
+CNI.US,D,20211111,000000,127.577,128.069,126.728,126.994,837572.025817727,0
+CNI.US,D,20211112,000000,126.866,127.587,126.067,126.945,1031041.2954360807,0
+CNI.US,D,20211115,000000,127.043,127.38,126.057,126.235,708553.2962919411,0
+CNI.US,D,20211116,000000,126.157,127.634,125.83,126.629,834828.5648998118,0
+CNI.US,D,20211117,000000,126.501,126.718,124.647,124.835,614238.0796046542,0
+CNI.US,D,20211118,000000,124.49,126.629,123.948,126.393,891193.7554775587,0
+CNI.US,D,20211119,000000,126.393,126.886,125.456,126.481,890269.80246602,0
+CNI.US,D,20211122,000000,126.639,127.3,126.107,126.432,750463.8454641231,0
+CNI.US,D,20211123,000000,126.127,127.744,126.087,127.644,902122.9735372248,0
+CNI.US,D,20211124,000000,127.29,128.118,126.254,128.039,882635.7801632155,0
+CNI.US,D,20211126,000000,125.032,125.486,123.554,124.026,716052.4275403761,0
+CNI.US,D,20211129,000000,125.229,126.264,124.657,125.506,1044518.2302520141,0
+CNI.US,D,20211130,000000,124.657,125.466,122.943,123.731,1170086.5885975496,0
+CNI.US,D,20211201,000000,125.022,126.521,123.267,123.376,1196213.870189549,0
+CNI.US,D,20211202,000000,123.08,127.26,123.08,126.097,1171176.8734354984,0
+CNI.US,D,20211203,000000,126.314,126.866,124.086,125.171,1235065.536504525,0
+CNI.US,D,20211206,000000,126.304,127.861,125.781,127.093,1215552.9876691438,0
+CNI.US,D,20211207,000000,128.443,129.43,128.089,128.867,2444355.725220654,0
+CNI.US,D,20211208,000000,128.78,129.45,126.393,127.427,1442464.0823693355,0
+CNI.US,D,20211209,000000,126.965,127.24,126.177,126.294,1470608.6444662116,0
+CNI.US,D,20211210,000000,126.955,127.881,126.157,127.023,1254826.56886119,0
+CNI.US,D,20211213,000000,126.147,126.147,122.232,123.08,2547633.590385383,0
+CNI.US,D,20211214,000000,122.863,124.155,122.449,123.357,2425879.7076452393,0
+CNI.US,D,20211215,000000,123.721,126.097,123.721,125.506,1999908.9712086448,0
+CNI.US,D,20211216,000000,126.017,127.547,125.358,126.462,1291363.788664255,0
+CNI.US,D,20211217,000000,125.091,126.738,124.835,124.934,1586890.8186473823,0
+CNI.US,D,20211220,000000,117.667,119.284,116.178,117.154,3442941.0159122,0
+CNI.US,D,20211221,000000,117.648,118.781,115.843,118.159,1939519.3618057189,0
+CNI.US,D,20211222,000000,118.139,119.836,117.755,119.038,1088314.2115301029,0
+CNI.US,D,20211223,000000,119.402,121.326,119.392,119.392,1401773.6379971993,0
+CNI.US,D,20211227,000000,119.786,121.186,119.679,119.964,854396.8957501382,0
+CNI.US,D,20211228,000000,119.639,120.123,119.155,119.452,781043.5460688993,0
+CNI.US,D,20211229,000000,119.926,120.911,119.284,119.776,1434356.4200485423,0
+CNI.US,D,20211230,000000,120.083,120.595,119.362,119.462,900486.024952562,0
+CNI.US,D,20211231,000000,119.569,120.969,119.265,120.565,593605.833596137,0
+CNI.US,D,20220103,000000,120.989,120.989,117.962,119.746,1083588.967753167,0
+CNI.US,D,20220104,000000,120.497,121.533,119.462,119.492,1366497.0917322086,0
+CNI.US,D,20220105,000000,119.629,120.093,117.421,117.855,1192028.1906300115,0
+CNI.US,D,20220106,000000,118.249,120.615,117.608,120.093,1471035.6304352123,0
+CNI.US,D,20220107,000000,120.043,121.443,119.569,121.129,866803.8300971923,0
+CNI.US,D,20220110,000000,120.734,121.148,119.275,120.29,732364.1029351066,0
+CNI.US,D,20220111,000000,120.3,120.615,118.683,119.993,913822.9976218835,0
+CNI.US,D,20220112,000000,120.772,122.262,120.527,120.892,829114.4581303135,0
+CNI.US,D,20220113,000000,121.877,121.877,119.954,120.053,612231.9555027584,0
+CNI.US,D,20220114,000000,120.033,121.266,119.629,121.196,1154331.7191339172,0
+CNI.US,D,20220118,000000,121.049,121.917,118.072,119.284,1111537.7856884557,0
+CNI.US,D,20220119,000000,119.719,121.73,119.314,120.931,1335936.661278075,0
+CNI.US,D,20220120,000000,121.493,122.823,121.029,121.099,1114042.9052696216,0
+CNI.US,D,20220121,000000,120.625,121.759,119.589,120.418,1801671.860638364,0
+CNI.US,D,20220124,000000,118.653,119.689,116.465,119.314,1467738.4062415184,0
+CNI.US,D,20220125,000000,117.765,121.286,116.769,120.171,1911808.8852070489,0
+CNI.US,D,20220126,000000,118.998,121.64,116.218,116.572,5292067.143791928,0
+CNI.US,D,20220127,000000,117.687,118.761,115.498,116.672,1853872.6702442798,0
+CNI.US,D,20220128,000000,116.572,117.648,115.015,117.588,1817716.7965797244,0
+CNI.US,D,20220131,000000,117.371,119.866,117.164,119.442,1275404.0470730574,0
+CNI.US,D,20220201,000000,119.786,120.989,119.235,120.368,838301.2488861044,0
+CNI.US,D,20220202,000000,120.388,123.178,120.388,122.666,1490891.999326505,0
+CNI.US,D,20220203,000000,122.163,122.172,119.836,119.944,1563234.1732092095,0
+CNI.US,D,20220204,000000,119.452,120.772,119.392,120.003,1341266.3792535434,0
+CNI.US,D,20220207,000000,120.398,121.039,118.574,118.9,953864.3421834523,0
+CNI.US,D,20220208,000000,119.117,120.911,118.693,120.428,1450766.47463333,0
+CNI.US,D,20220209,000000,121.346,122.953,121.296,122.36,1710260.3513846633,0
+CNI.US,D,20220210,000000,121.326,123.08,120.418,120.734,1468385.4776150822,0
+CNI.US,D,20220211,000000,120.565,121.857,118.929,119.502,1545066.4780436794,0
+CNI.US,D,20220214,000000,119.402,121.029,118.683,120.527,1044540.5430580165,0
+CNI.US,D,20220215,000000,121.561,123.464,121.533,123.16,1028046.3083415523,0
+CNI.US,D,20220216,000000,123.208,125.002,123,124.56,1121159.6761609393,0
+CNI.US,D,20220217,000000,124.46,125.506,123.761,123.809,1057908.9564993985,0
+CNI.US,D,20220218,000000,124.174,125.219,122.341,122.36,900893.7407710504,0
+CNI.US,D,20220222,000000,122.292,122.943,119.352,120.812,1435309.7853952183,0
+CNI.US,D,20220223,000000,121.523,121.75,117.865,118.112,1173429.452621735,0
+CNI.US,D,20220224,000000,115.547,119.639,115.32,119.531,1233807.9056216097,0
+CNI.US,D,20220225,000000,119.964,122.509,119.729,122.272,941118.6588727892,0
+CNI.US,D,20220228,000000,120.388,122.519,120.388,121.67,1443569.5804841814,0
+CNI.US,D,20220301,000000,121.64,121.907,116.158,116.889,2073556.4442415284,0
+CNI.US,D,20220302,000000,117.982,122.962,117.49,122.676,1420538.7078320568,0
+CNI.US,D,20220303,000000,122.538,124.323,121.818,122.36,1303115.5378901137,0
+CNI.US,D,20220304,000000,121.306,124.598,121.099,124.55,1254442.18006712,0
+CNI.US,D,20220307,000000,124.193,128.73,123.918,123.958,2231314.067878158,0
+CNI.US,D,20220308,000000,123.425,124.184,119.442,120.527,2861964.230504553,0
+CNI.US,D,20220309,000000,122.182,123.13,120.842,122.379,1908103.9451948963,0
+CNI.US,D,20220310,000000,121.326,126.225,121.241,125.91,1637659.5517962107,0
+CNI.US,D,20220311,000000,126.708,128.02,124.49,124.52,1373121.9666733914,0
+CNI.US,D,20220314,000000,124.904,125.299,121.326,121.768,1152770.8369333495,0
+CNI.US,D,20220315,000000,122.893,123.07,120.171,121.847,1080338.39760835,0
+CNI.US,D,20220316,000000,123.16,125.683,122.666,125.555,1205605.5330729051,0
+CNI.US,D,20220317,000000,125.545,125.999,124.116,125.92,1069502.4876463683,0
+CNI.US,D,20220318,000000,126.137,129.035,125.643,128.78,1695876.7052708305,0
+CNI.US,D,20220321,000000,128.276,130.407,128.02,130.17,1101000.0559518943,0
+CNI.US,D,20220322,000000,130.968,131.594,130.021,131.471,1019099.8873593532,0
+CNI.US,D,20220323,000000,131.086,132.515,130.16,131.56,1295876.0465659336,0
+CNI.US,D,20220324,000000,132.072,132.467,130.716,132.398,1119400.0071434246,0
+CNI.US,D,20220325,000000,132.288,134.34,131.589,134.261,972533.0612651352,0
+CNI.US,D,20220328,000000,134.172,134.734,132.545,133.818,811342.3081619148,0
+CNI.US,D,20220329,000000,134.281,135.001,131.845,134.152,934740.2390159471,0
+CNI.US,D,20220330,000000,134.054,135.267,133.511,134.714,586477.906301848,0
+CNI.US,D,20220331,000000,134.192,134.636,131.737,132.26,1153533.5292107707,0
+CNI.US,D,20220401,000000,132.131,132.93,125.486,126.017,1574329.7230953255,0
+CNI.US,D,20220404,000000,126.491,128.799,126.127,128.296,1564929.946464177,0
+CNI.US,D,20220405,000000,128.473,131.589,127.033,127.063,1250794.036288309,0
+CNI.US,D,20220406,000000,126.294,126.861,123.884,125.653,1085710.7127588498,0
+CNI.US,D,20220407,000000,124.805,125.91,123.662,125.259,866010.7112662175,0
+CNI.US,D,20220408,000000,124.155,124.155,120.921,122.626,951061.0423767659,0
+CNI.US,D,20220411,000000,122.252,122.626,120.862,122.389,1157309.4645146756,0
+CNI.US,D,20220412,000000,122.972,124.116,120.931,121.138,826019.0634088855,0
+CNI.US,D,20220413,000000,122.399,124.39,122.015,123.986,1176409.2264393661,0
+CNI.US,D,20220414,000000,123.789,125.94,123.78,125.406,976366.8070210291,0
+CNI.US,D,20220418,000000,125.171,125.97,124.228,124.54,678119.6431445559,0
+CNI.US,D,20220419,000000,124.767,125.653,123.869,125.526,779181.4409874614,0
+CNI.US,D,20220420,000000,126.264,127.664,126.067,126.935,606756.1900699392,0
+CNI.US,D,20220421,000000,127.951,129.686,125.269,125.673,759057.3184243726,0
+CNI.US,D,20220422,000000,124.026,124.39,121.503,121.66,861321.9793536444,0
+CNI.US,D,20220425,000000,120.507,122.981,120.181,122.596,1089975.5013576308,0
+CNI.US,D,20220426,000000,121.965,122.272,120.24,120.744,1552584.8794428373,0
+CNI.US,D,20220427,000000,119.165,120.979,113.979,119.492,4354675.737737474,0
+CNI.US,D,20220428,000000,119.304,119.993,118.189,119.462,2160793.4303387427,0
+CNI.US,D,20220429,000000,119.531,119.866,115.863,115.971,1142848.7377984722,0
+CNI.US,D,20220502,000000,116.355,116.622,114.621,115.853,1464708.9357195501,0
+CNI.US,D,20220503,000000,116.582,117.588,115.892,116.495,1844013.4526534632,0
+CNI.US,D,20220504,000000,116.859,121.124,116.859,121.049,2141652.085457508,0
+CNI.US,D,20220505,000000,120.625,121.109,116.365,116.692,1699532.962797434,0
+CNI.US,D,20220506,000000,116.582,116.73,113.812,114.708,1908596.855363518,0
+CNI.US,D,20220509,000000,113.368,113.891,109.001,109.375,1945474.8525672355,0
+CNI.US,D,20220510,000000,110.874,111.614,107.797,108.408,2276698.3152550487,0
+CNI.US,D,20220511,000000,108.764,112.125,108.606,109.68,1781085.2544603178,0
+CNI.US,D,20220512,000000,108.971,110.715,108.458,109.72,1645762.1430247715,0
+CNI.US,D,20220513,000000,110.016,110.667,108.32,109.069,3321687.1428697826,0
+CNI.US,D,20220516,000000,108.911,111.594,108.843,111.08,1837215.146356695,0
+CNI.US,D,20220517,000000,112.392,114.965,111.584,113.555,2378517.734283043,0
+CNI.US,D,20220518,000000,113.713,114.344,110.621,111.12,2535172.902460287,0
+CNI.US,D,20220519,000000,109.552,110.667,108.389,109.355,2092247.4761292737,0
+CNI.US,D,20220520,000000,109.621,111.209,108.931,110.055,1342215.6877264741,0
+CNI.US,D,20220523,000000,110.725,112.451,110.518,111.278,1199821.445230101,0
+CNI.US,D,20220524,000000,111.219,111.387,108.29,108.891,2090057.7784870975,0
+CNI.US,D,20220525,000000,108.635,109.06,107.157,108.547,2066406.204141257,0
+CNI.US,D,20220526,000000,110.035,111.681,109.592,110.952,1345520.0114493736,0
+CNI.US,D,20220527,000000,111.731,113.101,111.504,112.461,1084251.252403628,0
+CNI.US,D,20220531,000000,112.481,113.605,111.652,112.185,1617940.1023962912,0
+CNI.US,D,20220601,000000,112.658,113.703,111.918,112.49,1185215.685274933,0
+CNI.US,D,20220602,000000,112.422,116.976,112.402,116.552,1439588.77305241,0
+CNI.US,D,20220603,000000,116.562,116.749,115.035,115.626,1445340.405904647,0
+CNI.US,D,20220606,000000,116.365,116.829,115.646,116.08,998939.2529319319,0
+CNI.US,D,20220607,000000,114.886,115.212,113.458,115.005,2903140.4855160043,0
+CNI.US,D,20220608,000000,113.975,115.016,113.261,113.817,2771020.3860461204,0
+CNI.US,D,20220609,000000,113.153,114.124,111.656,111.676,980633.0350656118,0
+CNI.US,D,20220610,000000,110.081,110.339,108.416,108.952,1421101.5157341145,0
+CNI.US,D,20220613,000000,106.613,108.664,105.632,106.772,1486280.1124163931,0
+CNI.US,D,20220614,000000,108.624,109.705,106.475,107.456,1436090.9478879033,0
+CNI.US,D,20220615,000000,108.14,110.527,107.654,109.309,1503474.7633458446,0
+CNI.US,D,20220616,000000,107.644,108.586,106.791,107.277,1295808.7561526706,0
+CNI.US,D,20220617,000000,106.267,108.13,106.187,107.119,1326966.4284832089,0
+CNI.US,D,20220621,000000,108.05,110.131,108.05,108.248,1299154.4313203131,0
+CNI.US,D,20220622,000000,107.089,110.279,106.971,108.912,1284938.0873048042,0
+CNI.US,D,20220623,000000,109.417,110.319,108.378,108.496,1688901.870895206,0
+CNI.US,D,20220624,000000,108.426,112.915,108.426,112.727,1817392.9546414474,0
+CNI.US,D,20220627,000000,113.261,113.499,111.082,112.38,916113.4808824051,0
+CNI.US,D,20220628,000000,112.717,113.629,109.745,109.993,1367222.5206135227,0
+CNI.US,D,20220629,000000,110.319,112.261,109.358,111.518,847054.3047070259,0
+CNI.US,D,20220630,000000,109.556,111.628,108.942,111.438,1116274.6794642485,0
+CNI.US,D,20220701,000000,111.468,112.34,109.63,112.152,509550.8696730824,0
+CNI.US,D,20220705,000000,110.864,112.4,109.725,112.271,1363299.5524757516,0
+CNI.US,D,20220706,000000,112.162,112.995,111.354,112.598,1038027.2599324791,0
+CNI.US,D,20220707,000000,111.855,112.459,109.259,112.242,1821355.283663461,0
+CNI.US,D,20220708,000000,111.478,112.024,110.646,111.716,1002751.8335495106,0
+CNI.US,D,20220711,000000,110.666,111.864,110.101,110.646,704130.8967082513,0
+CNI.US,D,20220712,000000,109.765,111.32,109.15,109.675,1247647.181793719,0
+CNI.US,D,20220713,000000,108.605,111.023,108.338,109.903,1119535.5773425293,0
+CNI.US,D,20220714,000000,108.11,110.597,108,109.804,804389.124605337,0
+CNI.US,D,20220715,000000,110.825,112.316,110.121,110.636,810995.6976513208,0
+CNI.US,D,20220718,000000,111.498,112.648,111.092,111.399,733270.0621502752,0
+CNI.US,D,20220719,000000,112.112,114.61,111.974,114.372,914002.1226770679,0
+CNI.US,D,20220720,000000,114.53,114.53,113.624,113.698,787330.7228908415,0
+CNI.US,D,20220721,000000,113.708,115.501,113.331,114.976,804151.9500459473,0
+CNI.US,D,20220722,000000,115.095,116.383,114.074,114.5,663348.9835335137,0
+CNI.US,D,20220725,000000,115.036,116.521,114.52,116.205,781100.6013795616,0
+CNI.US,D,20220726,000000,115.917,116.531,115.342,115.719,1156898.1398481615,0
+CNI.US,D,20220727,000000,118.108,121.828,117.978,121.338,1829519.1347739345,0
+CNI.US,D,20220728,000000,121.396,123.819,120.654,123.151,1109699.3932749662,0
+CNI.US,D,20220729,000000,123.398,126.301,122.843,125.519,1147641.2672576525,0
+CNI.US,D,20220801,000000,124.568,125.301,122.893,124.34,1304966.7219057414,0
+CNI.US,D,20220802,000000,124.34,125.429,123.477,123.834,990414.7194471525,0
+CNI.US,D,20220803,000000,123.992,124.568,123.254,123.894,687033.134109423,0
+CNI.US,D,20220804,000000,124.092,125.598,124.092,125.092,754103.0717462141,0
+CNI.US,D,20220805,000000,123.904,125.965,123.547,125.895,760977.0969549166,0
+CNI.US,D,20220808,000000,126.916,127.53,126.123,126.123,801268.5129557626,0
+CNI.US,D,20220809,000000,126.341,126.618,124.914,125.033,1028111.3448428678,0
+CNI.US,D,20220810,000000,126.727,127.718,126.359,127.58,1049452.0089212332,0
+CNI.US,D,20220811,000000,128.313,128.521,125.439,125.825,1316768.9316826218,0
+CNI.US,D,20220812,000000,126.013,127.352,125.539,127.024,804750.4373383813,0
+CNI.US,D,20220815,000000,125.915,127.114,125.752,126.153,898686.701660767,0
+CNI.US,D,20220816,000000,126.073,127.382,125.845,127.292,740154.1798934141,0
+CNI.US,D,20220817,000000,126.123,127.362,126.103,126.866,701799.5212520591,0
+CNI.US,D,20220818,000000,126.876,127.828,126.103,126.251,751402.3095294366,0
+CNI.US,D,20220819,000000,125.261,126.311,125.069,125.558,781556.7839363636,0
+CNI.US,D,20220822,000000,123.636,124.389,123.21,123.666,938177.7796803215,0
+CNI.US,D,20220823,000000,123.249,124.335,123.101,123.398,829636.6087663815,0
+CNI.US,D,20220824,000000,122.813,124.062,122.169,123.844,1260370.8399651872,0
+CNI.US,D,20220825,000000,124.448,125.112,123.814,125.053,1125624.4033716202,0
+CNI.US,D,20220826,000000,125.301,125.588,122.249,122.338,815594.865596709,0
+CNI.US,D,20220829,000000,121.654,123.061,121.357,121.704,1012509.2958483578,0
+CNI.US,D,20220830,000000,121.813,122.021,117.75,117.968,1215639.71806314,0
+CNI.US,D,20220831,000000,117.79,118.741,117.463,117.82,1098902.3999285726,0
+CNI.US,D,20220901,000000,117.027,117.027,115.382,116.265,1483863.9596708391,0
+CNI.US,D,20220902,000000,117.176,117.459,115.452,115.927,1461819.8459418155,0
+CNI.US,D,20220906,000000,115.68,116.536,114.213,115.382,2276128.9226505747,0
+CNI.US,D,20220907,000000,114.884,118.19,114.884,118.111,2445206.724585989,0
+CNI.US,D,20220908,000000,117.284,119.485,117.035,118.857,1229554.7171159491,0
+CNI.US,D,20220909,000000,119.903,121.675,119.599,121.486,1400750.974354363,0
+CNI.US,D,20220912,000000,123.298,124.911,123.009,123.418,1339964.909099818,0
+CNI.US,D,20220913,000000,121.018,122.83,119.599,119.973,1247183.4292747765,0
+CNI.US,D,20220914,000000,119.913,120.092,118.359,119.375,1092528.212841689,0
+CNI.US,D,20220915,000000,119.395,120.709,117.643,118.021,1230080.9773091483,0
+CNI.US,D,20220916,000000,115.86,116.866,115.104,115.99,1398685.1018020525,0
+CNI.US,D,20220919,000000,114.845,117.553,114.795,117.364,1151232.3365303904,0
+CNI.US,D,20220920,000000,116.736,117.155,115.153,116.328,889424.920607209,0
+CNI.US,D,20220921,000000,116.338,116.468,113.929,113.958,1047413.453035007,0
+CNI.US,D,20220922,000000,113.451,113.978,112.784,113.321,1124021.4707392852,0
+CNI.US,D,20220923,000000,111.858,111.927,109.836,110.623,1522923.6842442413,0
+CNI.US,D,20220926,000000,109.587,111.33,108.602,108.88,1318681.5006756245,0
+CNI.US,D,20220927,000000,109.448,109.791,108.014,108.223,1606834.0642858313,0
+CNI.US,D,20220928,000000,108.064,111.828,106.779,111.3,1740885.7924298323,0
+CNI.US,D,20220929,000000,110.703,110.703,108.383,109.518,898836.3409707008,0
+CNI.US,D,20220930,000000,109.299,110.045,107.377,107.526,1181247.2451829691,0
+CNI.US,D,20221003,000000,108.831,112.963,108.512,112.335,1281470.6869003887,0
+CNI.US,D,20221004,000000,114.018,115.243,113.172,115.193,1597186.6302860766,0
+CNI.US,D,20221005,000000,113.69,114.287,112.754,113.252,734311.7372884364,0
+CNI.US,D,20221006,000000,112.495,113.261,110.812,111.758,789982.834672822,0
+CNI.US,D,20221007,000000,111.161,111.18,108.631,109.309,1126063.2397712965,0
+CNI.US,D,20221010,000000,110.085,110.444,108.203,108.373,538376.2294029312,0
+CNI.US,D,20221011,000000,107.765,109.219,106.62,107.466,779955.7702283547,0
+CNI.US,D,20221012,000000,107.387,108.631,106.451,106.491,1079947.1795588522,0
+CNI.US,D,20221013,000000,104.131,109.896,103.344,109.348,1371976.392683847,0
+CNI.US,D,20221014,000000,110.205,110.354,106.331,106.57,814849.63311483,0
+CNI.US,D,20221017,000000,107.516,111.28,107.068,110.673,1239026.396280189,0
+CNI.US,D,20221018,000000,112.943,114.068,112.296,113.013,1528805.947510592,0
+CNI.US,D,20221019,000000,112.793,113.052,111.24,112.425,941104.8767553854,0
+CNI.US,D,20221020,000000,111.35,112.515,108.86,109.209,1615010.1792339892,0
+CNI.US,D,20221021,000000,109.318,112.933,108.602,112.335,1542257.7204642373,0
+CNI.US,D,20221024,000000,113.013,113.331,111.429,112.943,998842.8510054274,0
+CNI.US,D,20221025,000000,112.774,115.502,112.774,115.004,1515604.248580051,0
+CNI.US,D,20221026,000000,114.616,120.221,114.566,118.857,2455157.4612161755,0
+CNI.US,D,20221027,000000,119.315,120.122,116.985,117.483,1753685.766022053,0
+CNI.US,D,20221028,000000,116.956,119.136,116.776,118.579,1147002.1687178807,0
+CNI.US,D,20221031,000000,117.513,118.569,116.039,117.931,1022885.1081905336,0
+CNI.US,D,20221101,000000,119.853,120.271,116.408,117.433,1034595.4018025616,0
+CNI.US,D,20221102,000000,117.015,119.554,115.462,115.562,1476481.222194412,0
+CNI.US,D,20221103,000000,114.207,117.025,114.207,115.243,1161833.8682086552,0
+CNI.US,D,20221104,000000,117.563,119.704,117.085,118.728,1006703.611563004,0
+CNI.US,D,20221107,000000,118.598,119.813,118.359,119.634,908562.111411428,0
+CNI.US,D,20221108,000000,120.012,122.522,119.868,120.988,1189138.1351409198,0
+CNI.US,D,20221109,000000,120.002,120.968,118.439,118.678,853566.9169087658,0
+CNI.US,D,20221110,000000,122.541,123.657,121.576,122.82,1038112.5071395532,0
+CNI.US,D,20221111,000000,123.746,124.687,120.47,121.665,1924469.250475343,0
+CNI.US,D,20221114,000000,121.665,122.721,120.749,120.789,1195575.7836874977,0
+CNI.US,D,20221115,000000,122.223,122.492,119.634,120.869,1339518.9939742829,0
+CNI.US,D,20221116,000000,120.749,122.591,120.45,122.243,1131232.4405621293,0
+CNI.US,D,20221117,000000,121.247,123.985,120.779,123.079,1166224.7261564927,0
+CNI.US,D,20221118,000000,123.248,123.945,122.651,123.886,797434.839698658,0
+CNI.US,D,20221121,000000,123.149,123.876,122.417,123.647,1058789.3103028836,0
+CNI.US,D,20221122,000000,124.304,125.4,124.209,124.822,956254.9435767784,0
+CNI.US,D,20221123,000000,124.712,126.425,124.453,125.827,1137384.8641185,0
+CNI.US,D,20221125,000000,125.857,127.629,125.499,127.122,459488.420403687,0
+CNI.US,D,20221128,000000,125.449,127.082,125.071,125.479,720347.7645284332,0
+CNI.US,D,20221129,000000,126.026,126.096,123.726,124.682,1026724.5981115269,0
+CNI.US,D,20221130,000000,125.11,128.058,124.682,127.878,844786.2053264364,0
+CNI.US,D,20221201,000000,128.346,129.332,127.241,127.908,1204610.5865463146,0
+CNI.US,D,20221202,000000,127.371,127.689,125.847,127.281,1063136.9827768519,0
+CNI.US,D,20221205,000000,127.042,127.191,125.673,126.156,895750.0860590574,0
+CNI.US,D,20221206,000000,126.116,126.415,124.234,124.961,1906662.7748543092,0
+CNI.US,D,20221207,000000,124.52,126.27,124.37,124.79,1619853,0
+CNI.US,D,20221208,000000,125.29,127.36,125.18,125.98,702763,0
+CNI.US,D,20221209,000000,125.83,125.93,124.47,124.56,446163,0
+CNI.US,D,20221212,000000,124.81,127.08,124.47,127.04,2030401,0
+CNI.US,D,20221213,000000,128.89,129.47,126.47,127.21,996378,0
+CNI.US,D,20221214,000000,126.86,127.64,125.13,125.83,1545394,0
+CNI.US,D,20221215,000000,124.29,124.47,122.1,123.17,1310037,0
+CNI.US,D,20221216,000000,122.22,122.41,120.85,121.6,1355000,0
+CNI.US,D,20221219,000000,122.3,122.86,119.31,119.85,979948,0
+CNI.US,D,20221220,000000,119.65,120.025,118.67,119.59,1166497,0
+CNI.US,D,20221221,000000,120.82,121.42,120.25,121.34,1010526,0
+CNI.US,D,20221222,000000,120.55,121.1,118.58,119.63,890085,0
+CNI.US,D,20221223,000000,119.34,120.67,118.88,120.44,660782,0
+CNI.US,D,20221227,000000,120.15,121.68,120.15,121.54,413245,0
+CNI.US,D,20221228,000000,121.27,121.45,119.19,119.29,576157,0
+CNI.US,D,20221229,000000,120.12,120.64,119.51,120.43,822737,0
+CNI.US,D,20221230,000000,119.5,120,118.26,118.88,846719,0
+CNI.US,D,20230103,000000,118.47,120.65,118.21,119.17,798036,0
+CNI.US,D,20230104,000000,120.41,121.04,119.7,120.98,806386,0
+CNI.US,D,20230105,000000,120.52,120.67,117.94,118.15,868327,0
+CNI.US,D,20230106,000000,119.15,122.65,118.46,122.32,973093,0
+CNI.US,D,20230109,000000,122.83,124.77,122.57,123.08,873998,0
+CNI.US,D,20230110,000000,120.69,121.71,120.45,121.53,864984,0
+CNI.US,D,20230111,000000,122.25,123.22,120.49,122.46,934736,0
+CNI.US,D,20230112,000000,123,123.4,121.44,123.13,959881,0
+CNI.US,D,20230113,000000,122.32,124.35,122.26,123.69,789552,0
+CNI.US,D,20230117,000000,124.13,125.55,123.89,124.46,761366,0
+CNI.US,D,20230118,000000,124.78,125.265,122.82,122.86,862015,0
+CNI.US,D,20230119,000000,122.88,123.54,121.6,121.62,743372,0
+CNI.US,D,20230120,000000,121.58,123.78,121.15,123.31,820101,0
+CNI.US,D,20230123,000000,123.14,124.165,122.475,123.64,936293,0
+CNI.US,D,20230124,000000,122.9,125.54,121.96,124.02,895207,0
+CNI.US,D,20230125,000000,119.83,120.17,117.11,118.18,2730350,0
+CNI.US,D,20230126,000000,118.9,119.13,116.48,118.52,1369191,0
+CNI.US,D,20230127,000000,118.11,119.52,117.9,118.29,909773,0
+CNI.US,D,20230130,000000,117.8,119.66,117.33,117.4,1184695,0
+CNI.US,D,20230131,000000,117.52,119.1,117.24,119.09,825218,0
+CNI.US,D,20230201,000000,118.35,120.035,117.53,119.42,1586374,0
+CNI.US,D,20230202,000000,119.81,120.255,117.69,119.69,1450694,0
+CNI.US,D,20230203,000000,118.71,120.305,118.36,119.86,1204629,0
+CNI.US,D,20230206,000000,118.91,119.93,118.27,118.36,804181,0
+CNI.US,D,20230207,000000,117.86,119.28,117.04,118.12,1106021,0
+CNI.US,D,20230208,000000,118,118.96,117.2,117.4,626831,0
+CNI.US,D,20230209,000000,118.21,118.81,116.35,116.71,697373,0
+CNI.US,D,20230210,000000,116.67,120.07,116.17,119.85,1301845,0
+CNI.US,D,20230213,000000,119.47,121.12,119.45,120.78,972052,0
+CNI.US,D,20230214,000000,120.6,120.91,118.66,119.56,1004128,0
+CNI.US,D,20230215,000000,118.38,118.64,116.93,118.56,705923,0
+CNI.US,D,20230216,000000,117.21,118.5,116.5,117.44,767904,0
+CNI.US,D,20230217,000000,116.52,117.5694,116.27,116.75,621736,0
+CNI.US,D,20230221,000000,116.15,117.36,115.73,116.25,1828263,0
+CNI.US,D,20230222,000000,116.52,116.55,114.83,115.32,1293422,0
+CNI.US,D,20230223,000000,116.04,116.22,114.605,116.08,709134,0
+CNI.US,D,20230224,000000,114.64,115.33,113.8,115.24,605496,0
+CNI.US,D,20230227,000000,116.5,117.32,115.68,115.93,1018660,0
+CNI.US,D,20230228,000000,115.23,115.69,113.66,113.89,1357747,0
+CNI.US,D,20230301,000000,114.04,116.19,113.67,115.63,945080,0
+CNI.US,D,20230302,000000,115.21,118.07,114.58,117.92,1028524,0
+CNI.US,D,20230303,000000,118.07,119.46,117.62,119.31,857682,0
+CNI.US,D,20230306,000000,119.46,119.46,117.8,118.03,821881,0
+CNI.US,D,20230307,000000,117.66,117.99,115.94,116.3,1245484,0
+CNI.US,D,20230308,000000,116.51,118.1,116.3,117.57,848962,0
+CNI.US,D,20230309,000000,117.38,118.22,115.91,116.1,1022189,0
+CNI.US,D,20230310,000000,116.07,118.11,115.4,115.46,1376765,0
+CNI.US,D,20230313,000000,114.57,117.71,114.19,116.2,1219560,0
+CNI.US,D,20230314,000000,117.26,118.24,114.49,116.17,1019958,0
+CNI.US,D,20230315,000000,114.78,116.235,113.94,115.19,1378822,0
+CNI.US,D,20230316,000000,114.56,118.71,114.14,118.49,1353303,0
+CNI.US,D,20230317,000000,118.72,118.75,115.11,115.24,1170492,0
+CNI.US,D,20230320,000000,115.5,116.37,114.41,115.33,768007,0
+CNI.US,D,20230321,000000,116.13,116.38,114.24,114.84,1195881,0
+CNI.US,D,20230322,000000,114.99,116.095,113.84,113.87,1214450,0
+CNI.US,D,20230323,000000,115.2,115.2,112.245,112.64,1115149,0
+CNI.US,D,20230324,000000,111.89,113.74,111.45,113.68,1157614,0
+CNI.US,D,20230327,000000,114.32,114.92,113.21,114.6,1139861,0
+CNI.US,D,20230328,000000,114.67,115.31,114.13,114.94,1164609,0
+CNI.US,D,20230329,000000,115.68,116.06,114.94,115.32,701544,0
+CNI.US,D,20230330,000000,116.46,116.64,114.99,116.3,969594,0
+CNI.US,D,20230331,000000,116.37,118.04,116.125,117.97,749070,0
+CNI.US,D,20230403,000000,117.77,119.76,117.65,119.21,1358128,0
+CNI.US,D,20230404,000000,119.94,120.97,119.65,120.29,1781200,0
+CNI.US,D,20230405,000000,120.33,121.3,116.88,117.07,1644430,0
+CNI.US,D,20230406,000000,118.49,118.59,117.54,118.52,1278019,0
+CNI.US,D,20230410,000000,117.55,118.115,117.22,117.85,800216,0
+CNI.US,D,20230411,000000,118.06,119.51,117.77,118.88,817352,0
+CNI.US,D,20230412,000000,119.34,121.51,119.02,120.76,995061,0
+CNI.US,D,20230413,000000,121.51,121.9,119.77,121.43,1154937,0
+CNI.US,D,20230414,000000,121.38,122.42,121.26,122.38,669585,0
+CNI.US,D,20230417,000000,122.72,123.61,121.83,122.41,965773,0
+CNI.US,D,20230418,000000,123.01,123.36,122.25,122.65,624935,0
+CNI.US,D,20230419,000000,121.96,123.05,121.912,122.46,512255,0
+CNI.US,D,20230420,000000,122.01,123.64,121.88,122.65,753598,0
+CNI.US,D,20230421,000000,122.88,123.16,122.07,123.03,1379983,0
+CNI.US,D,20230424,000000,123.2,124.79,122.95,124.4,1796119,0
+CNI.US,D,20230425,000000,123.94,123.94,117.42,118.53,2814126,0
+CNI.US,D,20230426,000000,117.97,118.61,116.27,116.67,1520150,0
+CNI.US,D,20230427,000000,116.96,118.855,116.47,118.33,1237147,0
+CNI.US,D,20230428,000000,117.53,120.07,117.46,119.27,835274,0
+CNI.US,D,20230501,000000,119.43,121.12,119.39,119.83,813485,0
+CNI.US,D,20230502,000000,118.75,119.11,117.1581,118.37,783044,0
+CNI.US,D,20230503,000000,118.48,118.95,116.21,117.98,2266306,0
+CNI.US,D,20230504,000000,118.35,119.205,116.73,118.65,2842669,0
+CNI.US,D,20230505,000000,119.69,122.21,119,121.82,1180350,0
+CNI.US,D,20230508,000000,122.59,123.21,120.64,120.89,1497006,0
+CNI.US,D,20230509,000000,120.4,120.675,118.9,120.3,1844123,0
+CNI.US,D,20230510,000000,121.29,122.47,120.21,121.36,1238911,0
+CNI.US,D,20230511,000000,121.3,121.66,119.85,119.98,1178390,0
+CNI.US,D,20230512,000000,120.83,121.37,120.07,120.57,891310,0
+CNI.US,D,20230515,000000,120.97,121.69,120.29,121.44,937097,0
+CNI.US,D,20230516,000000,120.91,121.22,119.83,119.9,1219615,0
+CNI.US,D,20230517,000000,120.14,120.2,118.3,119.16,1505222,0
+CNI.US,D,20230518,000000,118.76,119.32,117.55,119.26,1595479,0
+CNI.US,D,20230519,000000,119.86,120.08,118.76,119.5,1081010,0
+CNI.US,D,20230522,000000,119.05,120.48,116.42,117.76,1130534,0
+CNI.US,D,20230523,000000,116.85,117.32,115.3,115.52,1246424,0
+CNI.US,D,20230524,000000,114.76,115.06,112.37,113.21,1615393,0
+CNI.US,D,20230525,000000,112.87,114.33,111.995,113.71,1519481,0
+CNI.US,D,20230526,000000,114.19,115.45,113.71,113.97,1076892,0
+CNI.US,D,20230530,000000,114.58,115.3,114.13,114.32,761208,0
+CNI.US,D,20230531,000000,113.71,113.71,112.44,112.73,792427,0
+CNI.US,D,20230601,000000,113.36,115.4,113.36,115.06,1298669,0
+CNI.US,D,20230602,000000,116.17,118.56,115.53,117.69,1082350,0
+CNI.US,D,20230605,000000,117.02,118.39,116.85,116.86,911659,0
+CNI.US,D,20230606,000000,116.33,116.675,114.98,115.05,1054194,0
+CNI.US,D,20230607,000000,114.95,116.92,113.81,116.75,1149016,0
+CNI.US,D,20230608,000000,116.79,116.9,114.4,115.12,1349044,0
+CNI.US,D,20230609,000000,115.49,115.7,114,114.19,1008326,0
+CNI.US,D,20230612,000000,114.15,114.19,112.97,113.93,1062752,0
+CNI.US,D,20230613,000000,114.32,115.38,114.13,115.1,1020816,0
+CNI.US,D,20230614,000000,115.43,117.71,115.43,116.61,869193,0
+CNI.US,D,20230615,000000,116.49,118.24,116.34,117.96,806885,0
+CNI.US,D,20230616,000000,118.21,119.32,117.74,118.95,1637793,0
+CNI.US,D,20230620,000000,118.03,119.01,117.37,117.4,1259184,0
+CNI.US,D,20230621,000000,117.1,119.23,116.74,118.75,1165816,0
+CNI.US,D,20230622,000000,118.44,119.96,118.44,119.95,777743,0
+CNI.US,D,20230623,000000,119.16,119.4,117.69,117.76,1091161,0
+CNI.US,D,20230626,000000,117.84,119.245,117.84,118.79,781046,0
+CNI.US,D,20230627,000000,118.66,120.1,118.47,119.55,711734,0
+CNI.US,D,20230628,000000,119.08,119.545,117.5,119.07,789350,0
+CNI.US,D,20230629,000000,118.42,119.94,117.695,119.79,858016,0
+CNI.US,D,20230630,000000,120.15,121.715,120.1,121.07,1186903,0
+CNI.US,D,20230703,000000,120.95,121.56,120.4011,121.56,225194,0
+CNI.US,D,20230705,000000,120.82,121.31,119.43,119.82,1136717,0
+CNI.US,D,20230706,000000,118.89,118.89,117.02,117.2,996398,0
+CNI.US,D,20230707,000000,116.98,117.3,115.49,115.58,1216839,0
+CNI.US,D,20230710,000000,115.58,116.585,115.3,115.87,888537,0
+CNI.US,D,20230711,000000,115.53,116.105,114.72,115.61,1120087,0
+CNI.US,D,20230712,000000,115.88,117.65,115,117.02,1558177,0
+CNI.US,D,20230713,000000,117.16,119.78,117.04,118.61,1618372,0
+CNI.US,D,20230714,000000,118.38,119.44,117.925,118.33,757746,0
+CNI.US,D,20230717,000000,118.26,118.33,117.07,117.56,987799,0
+CNI.US,D,20230718,000000,117.05,117.5,116.13,117.46,1613975,0
+CNI.US,D,20230719,000000,117.22,118.42,116.8,118,1202452,0
+CNI.US,D,20230720,000000,118.29,118.63,117.48,117.66,865389,0
+CNI.US,D,20230721,000000,117.4,118.98,116.77,118.55,1468589,0
+CNI.US,D,20230724,000000,118.42,119.715,118.38,118.95,1831070,0
+CNI.US,D,20230725,000000,118.73,119.49,118.25,118.67,1870175,0
+CNI.US,D,20230726,000000,116.91,119.96,114.41,118.67,3235427,0
+CNI.US,D,20230727,000000,118.67,120.21,117.83,118.34,1203190,0
+CNI.US,D,20230728,000000,118.95,121.88,118.78,120.8,1064342,0
+CNI.US,D,20230731,000000,120.75,121.63,119.75,121.23,1648129,0
+CNI.US,D,20230801,000000,119.78,120.56,119.33,119.49,1880935,0
+CNI.US,D,20230802,000000,118.68,119.06,116.75,116.8,928069,0
+CNI.US,D,20230803,000000,116.22,117.825,115.85,117.23,1057504,0
+CNI.US,D,20230804,000000,117.24,118.35,116.49,116.88,867805,0
+CNI.US,D,20230807,000000,117.34,118.54,117.24,118.27,793407,0
+CNI.US,D,20230808,000000,116.9,117.26,114.96,117.06,1116219,0
+CNI.US,D,20230809,000000,117.07,118.4,116.49,117.86,740110,0
+CNI.US,D,20230810,000000,118.58,119.38,115.97,116.44,918881,0
+CNI.US,D,20230811,000000,116.07,117.48,116.07,116.93,743737,0
+CNI.US,D,20230814,000000,116.47,117.495,115.82,116.16,830544,0
+CNI.US,D,20230815,000000,115.59,116.16,113.85,113.93,617061,0
+CNI.US,D,20230816,000000,113.73,114.6491,113.19,113.61,685360,0
+CNI.US,D,20230817,000000,113.94,114.77,112.93,113.22,557111,0
+CNI.US,D,20230818,000000,112.67,114.03,112.43,113.61,645849,0
+CNI.US,D,20230821,000000,113.83,114,112.43,112.59,979792,0
+CNI.US,D,20230822,000000,112.74,112.97,111.83,112.04,637379,0
+CNI.US,D,20230823,000000,112,113.27,112,113,375730,0
+CNI.US,D,20230824,000000,112.71,113.1,111.58,111.69,928629,0
+CNI.US,D,20230825,000000,111.94,113,111.44,112.48,657094,0
+CNI.US,D,20230828,000000,112.92,113.74,112.06,112.23,693781,0
+CNI.US,D,20230829,000000,112.21,113.16,111.61,112.94,856864,0
+CNI.US,D,20230830,000000,113.5,114.82,113.15,114.02,975249,0
+CNI.US,D,20230831,000000,114.45,114.48,112.34,112.61,882521,0
+CNI.US,D,20230901,000000,113.02,113.28,111.89,113.17,999336,0
+CNI.US,D,20230905,000000,112.84,113.305,111.31,111.34,896933,0
+CNI.US,D,20230906,000000,111.11,111.59,109.38,109.43,2557586,0
+CNI.US,D,20230907,000000,108.77,109.6,107.47,107.66,2571301,0
+CNI.US,D,20230908,000000,107.67,108.94,107.35,107.84,1220411,0
+CNI.US,D,20230911,000000,108.59,109.63,108.355,109.2,1033931,0
+CNI.US,D,20230912,000000,109.2,110.03,108.73,109.33,766214,0
+CNI.US,D,20230913,000000,109.4,111.39,108.99,111.24,1116480,0
+CNI.US,D,20230914,000000,112.48,115.95,112.21,115.46,2316799,0
+CNI.US,D,20230915,000000,114.83,116.74,114.8,116.4,1635338,0
+CNI.US,D,20230918,000000,116.39,116.8,115.3,115.72,1537133,0
+CNI.US,D,20230919,000000,115.83,116.635,113.13,113.58,1088040,0
+CNI.US,D,20230920,000000,113.75,115.005,113.15,113.26,633966,0
+CNI.US,D,20230921,000000,112.42,112.97,110.09,110.16,1255810,0
+CNI.US,D,20230922,000000,110.45,110.73,109.43,110.13,1024804,0
+CNI.US,D,20230925,000000,109.73,111.7518,109.73,111.51,1177817,0
+CNI.US,D,20230926,000000,110.92,111.58,109.77,110.56,1189714,0
+CNI.US,D,20230927,000000,110.91,111.23,107.1,108.61,1072860,0
+CNI.US,D,20230928,000000,108.58,110.44,107.995,109.65,1064774,0
+CNI.US,D,20230929,000000,110.98,111.82,108.185,108.33,1572899,0
+CNI.US,D,20231002,000000,107.95,108.575,105.99,106.4,1239926,0
+CNI.US,D,20231003,000000,105.6,107.11,105.01,106.08,2049577,0
+CNI.US,D,20231004,000000,105.7,107.1,105.3,106.45,771774,0
+CNI.US,D,20231005,000000,105.69,107.105,105.44,106.62,1152480,0
+CNI.US,D,20231006,000000,106.18,107.63,105.7,107.12,837619,0
+CNI.US,D,20231009,000000,106.74,108.94,106.66,108.46,773849,0
+CNI.US,D,20231010,000000,108.66,109.73,107.88,108.76,1178064,0
+CNI.US,D,20231011,000000,109.36,109.36,108.4654,109.16,1062170,0
+CNI.US,D,20231012,000000,109.18,109.18,106.94,107.77,1085590,0
+CNI.US,D,20231013,000000,108.23,108.79,107.18,107.74,1190030,0
+CNI.US,D,20231016,000000,108.44,109.93,107.88,109.38,1154512,0
+CNI.US,D,20231017,000000,108.23,109.64,108.01,108.94,676387,0
+CNI.US,D,20231018,000000,108.46,108.72,105.33,105.38,1005557,0
+CNI.US,D,20231019,000000,106.21,106.36,104.81,105.08,1166246,0
+CNI.US,D,20231020,000000,105.03,106.55,104.62,106.45,1957191,0
+CNI.US,D,20231023,000000,105.48,107.41,105.48,105.68,1451195,0
+CNI.US,D,20231024,000000,106.07,106.46,105.01,105.67,1546128,0
+CNI.US,D,20231025,000000,104.62,107.84,104,106.24,2433889,0
+CNI.US,D,20231026,000000,106.05,108.16,104.485,104.59,1497233,0
+CNI.US,D,20231027,000000,105.32,105.32,103.96,104.53,1309246,0
+CNI.US,D,20231030,000000,105.56,107.09,105.56,105.98,1753825,0
+CNI.US,D,20231031,000000,106.15,106.35,105.17,105.78,1493596,0
+CNI.US,D,20231101,000000,106.09,107.5,105.8,106.7,1069914,0
+CNI.US,D,20231102,000000,107.56,109.47,107.56,108.91,1262698,0
+CNI.US,D,20231103,000000,109.66,111.17,109.29,110.98,1066128,0
+CNI.US,D,20231106,000000,111.49,111.88,110.03,110.58,1074161,0
+CNI.US,D,20231107,000000,110.06,110.4,109.29,109.99,1364138,0
+CNI.US,D,20231108,000000,109.99,110.59,109.67,110.24,1325643,0
+CNI.US,D,20231109,000000,110.98,112.255,110.07,110.35,1845096,0
+CNI.US,D,20231110,000000,110.55,111.87,110.14,111.7,1897027,0
+CNI.US,D,20231113,000000,111.41,113.035,111.045,112.54,1721765,0
+CNI.US,D,20231114,000000,114.27,115.13,113.32,114.64,1547234,0
+CNI.US,D,20231115,000000,115.21,116.095,113.72,114.2,1153138,0
+CNI.US,D,20231116,000000,113.82,114.715,113.42,114.09,835757,0
+CNI.US,D,20231117,000000,114.8,115.555,114.5,115.32,1263938,0
+CNI.US,D,20231120,000000,115.06,115.24,114.36,114.65,740811,0
+CNI.US,D,20231121,000000,115,115.34,114.16,114.46,1273055,0
+CNI.US,D,20231122,000000,114.46,114.64,113.35,113.81,1124678,0
+CNI.US,D,20231124,000000,115,115.8,114.6,115.32,561911,0
+CNI.US,D,20231127,000000,114.03,114.36,111.94,111.96,1282890,0
+CNI.US,D,20231128,000000,112.16,113.37,112.01,112.9,1146929,0
+CNI.US,D,20231129,000000,113.16,114.87,112.66,114.41,1031140,0
+CNI.US,D,20231130,000000,114.98,116.4,113.93,115.95,1368353,0
+CNI.US,D,20231201,000000,116.09,118.865,115.8,118.72,1165660,0
+CNI.US,D,20231204,000000,117.67,118.86,117.25,118.68,891561,0
+CNI.US,D,20231205,000000,118.04,118.225,117.07,117.21,2095371,0
+CNI.US,D,20231206,000000,117.42,118.42,117.35,117.81,750402,0
+CNI.US,D,20231207,000000,118.33,119.14,117.275,118.38,1105160,0
+CNI.US,D,20231208,000000,118.3,119.45,117.77,117.78,806755,0
+CNI.US,D,20231211,000000,117.92,119.08,117.78,118.99,866107,0
+CNI.US,D,20231212,000000,119,119.1,117.79,119.07,908224,0
+CNI.US,D,20231213,000000,118.85,120.04,117.31,119.96,863456,0
+CNI.US,D,20231214,000000,119.68,121.445,119.58,120.88,1782063,0
+CNI.US,D,20231215,000000,120.57,121.43,119.97,120.39,1028335,0
+CNI.US,D,20231218,000000,120.93,121.71,120.26,120.9,739489,0
+CNI.US,D,20231219,000000,120.78,122.96,120.65,122.96,801765,0
+CNI.US,D,20231220,000000,122.45,124.5297,122.13,122.2,1069979,0
+CNI.US,D,20231221,000000,122.99,124.115,122.87,123.61,877823,0
+CNI.US,D,20231222,000000,124,125.3825,124,124.96,701284,0
+CNI.US,D,20231226,000000,124.84,125.9,124.7,125.55,501298,0
+CNI.US,D,20231227,000000,125.09,126.68,125.09,125.83,524950,0
+CNI.US,D,20231228,000000,125.83,126.48,124.78,125.1,644083,0
+CNI.US,D,20231229,000000,125.11,125.86,124.78,125.63,712170,0
+CNI.US,D,20240102,000000,124.36,125.75,124.05,125.44,815003,0
+CNI.US,D,20240103,000000,124.91,125.95,124.69,125.06,865045,0
+CNI.US,D,20240104,000000,125.32,126.21,124.88,125.81,1020769,0
+CNI.US,D,20240105,000000,125.72,127.145,125.18,125.88,794132,0
+CNI.US,D,20240108,000000,125.43,125.66,124.13,125.25,755896,0
+CNI.US,D,20240109,000000,124.63,124.96,123.54,123.69,851447,0
+CNI.US,D,20240110,000000,123.37,124.44,123.05,124.35,942426,0
+CNI.US,D,20240111,000000,124.36,124.77,122.97,124.51,1042822,0
+CNI.US,D,20240112,000000,124.74,126.25,124.48,126.21,1132121,0
+CNI.US,D,20240116,000000,125.16,125.86,123.9761,125.09,683903,0
+CNI.US,D,20240117,000000,124.65,124.65,122.38,122.76,816353,0
+CNI.US,D,20240118,000000,122.75,125.1,122.75,124.73,877698,0
+CNI.US,D,20240119,000000,124.49,126.62,123.35,126.15,1082115,0
+CNI.US,D,20240122,000000,126.66,126.69,124.49,124.74,1725775,0
+CNI.US,D,20240123,000000,124.83,125.99,124.54,125.79,1589095,0
+CNI.US,D,20240124,000000,126.66,127.43,122.23,123.01,2784516,0
+CNI.US,D,20240125,000000,123.81,124.3,122.36,123.66,1605126,0
+CNI.US,D,20240126,000000,124.03,124.815,123.445,123.94,1012054,0
+CNI.US,D,20240129,000000,123.44,124.22,122.63,124.12,1162711,0
+CNI.US,D,20240130,000000,123.73,125.55,123.615,125.02,937240,0
+CNI.US,D,20240131,000000,125.3,126.23,123.96,124.04,1153518,0
+CNI.US,D,20240201,000000,124.48,127.15,124.48,126.92,1297530,0
+CNI.US,D,20240202,000000,126.67,127.06,125.2,126.7,820191,0
+CNI.US,D,20240205,000000,126.51,127.15,125.86,126.35,766118,0
+CNI.US,D,20240206,000000,126.3,128.425,126.17,128.27,918144,0
+CNI.US,D,20240207,000000,128.75,129.659,128.15,129.13,803278,0
+CNI.US,D,20240208,000000,129.06,129.19,128.05,128.19,1038608,0
+CNI.US,D,20240209,000000,128.47,129,127.91,128.57,768789,0
+CNI.US,D,20240212,000000,128.47,129.05,127.94,128.38,618640,0
+CNI.US,D,20240213,000000,126.61,127,124.96,125.53,1110194,0
+CNI.US,D,20240214,000000,126.12,128.89,125.92,128.86,1734382,0
+CNI.US,D,20240215,000000,128.9,129.96,128.86,129.91,766304,0
+CNI.US,D,20240216,000000,129.59,130.53,129.19,129.85,514409,0
+CNI.US,D,20240220,000000,129.78,129.88,127.6,128.01,1038922,0
+CNI.US,D,20240221,000000,128.22,129.15,127.51,129.07,588346,0
+CNI.US,D,20240222,000000,130,131.68,129.63,131.43,1422281,0
+CNI.US,D,20240223,000000,131.75,132.12,131.1501,131.61,681197,0
+CNI.US,D,20240226,000000,131.1,132.095,130.67,131.61,798395,0
+CNI.US,D,20240227,000000,131.28,131.85,130.67,131.34,810814,0
+CNI.US,D,20240228,000000,130.79,130.9,129.52,129.75,980358,0
+CNI.US,D,20240229,000000,130.05,130.19,129.385,129.69,788315,0
+CNI.US,D,20240301,000000,129.37,131.18,129.19,130.31,762586,0
+CNI.US,D,20240304,000000,130.43,130.43,128.71,129.66,1069507,0
+CNI.US,D,20240305,000000,129.75,130.47,129.3,129.59,1871735,0
+CNI.US,D,20240306,000000,129.8,129.87,126.48,126.95,2481227,0
+CNI.US,D,20240307,000000,127.59,129.33,127.2,129.05,842002,0
+CNI.US,D,20240308,000000,129.59,129.87,128.28,128.72,688122,0
+CNI.US,D,20240311,000000,128.34,128.8684,127.48,128.77,682580,0
+CNI.US,D,20240312,000000,128.5,130.17,128.42,129.96,655123,0
+CNI.US,D,20240313,000000,129.99,130.52,129.53,130.36,620293,0
+CNI.US,D,20240314,000000,130.18,130.22,127.405,128.18,812690,0
+CNI.US,D,20240315,000000,127.83,129.01,127.665,128.62,839023,0
+CNI.US,D,20240318,000000,129.33,130.51,127.35,130.08,1301553,0
+CNI.US,D,20240319,000000,129.69,130.46,129.01,129.05,777569,0
+CNI.US,D,20240320,000000,128.89,131.99,128.89,131.88,697948,0
+CNI.US,D,20240321,000000,132.01,134.02,131.83,132.83,1438883,0
+CNI.US,D,20240322,000000,133,133.105,131.52,131.83,620700,0
+CNI.US,D,20240325,000000,131.7,131.78,129.69,129.78,1032442,0
+CNI.US,D,20240326,000000,129.99,131.02,129.89,130.17,895771,0
+CNI.US,D,20240327,000000,130.7,131.69,130.48,131.65,683973,0
+CNI.US,D,20240328,000000,131.75,132.73,131.4,131.71,786867,0
+CNI.US,D,20240401,000000,131.98,131.98,130.875,131.52,738978,0
+CNI.US,D,20240402,000000,130.84,131.76,129.94,130.28,809891,0
+CNI.US,D,20240403,000000,129.68,131.69,129.68,130.57,693705,0
+CNI.US,D,20240404,000000,131.35,131.7618,128.5,129,1353307,0
+CNI.US,D,20240405,000000,129,130.2,128.455,129.74,1311855,0
+CNI.US,D,20240408,000000,129.17,130.87,129.17,130.5,1093963,0
+CNI.US,D,20240409,000000,131.14,131.62,129.46,130.99,851325,0
+CNI.US,D,20240410,000000,130.81,131.59,129.4,131.26,1160752,0
+CNI.US,D,20240411,000000,131.56,132.27,128.92,129.43,802044,0
+CNI.US,D,20240412,000000,128.5,129,127.64,128.45,767929,0
+CNI.US,D,20240415,000000,129.69,130.19,127.97,128.79,724718,0
+CNI.US,D,20240416,000000,128.15,128.48,127.07,127.28,691333,0
+CNI.US,D,20240417,000000,127.9,128.105,125.1,127.03,1014291,0
+CNI.US,D,20240418,000000,127.58,127.92,126.44,127.16,713048,0
+CNI.US,D,20240419,000000,127.29,128.845,127.09,127.63,740898,0
+CNI.US,D,20240422,000000,128.2,129.93,127.91,129.32,1531661,0
+CNI.US,D,20240423,000000,129.44,130.63,128.98,129.4,1617707,0
+CNI.US,D,20240424,000000,130.34,130.6,122.2,122.86,2433800,0
+CNI.US,D,20240425,000000,122.26,125.9,121.68,124.78,1450389,0
+CNI.US,D,20240426,000000,124.48,125.6,124.2,125.23,847446,0
+CNI.US,D,20240429,000000,125.62,125.81,123.55,124.05,828766,0
+CNI.US,D,20240430,000000,123.13,123.52,121.37,121.44,1079376,0
+CNI.US,D,20240501,000000,121.36,121.84,120.08,121.01,1008364,0
+CNI.US,D,20240502,000000,122.06,122.36,121.14,121.96,792775,0
+CNI.US,D,20240503,000000,123.07,123.77,122.445,123.54,795232,0
+CNI.US,D,20240506,000000,123.83,126.32,123.8,126.19,1190970,0
+CNI.US,D,20240507,000000,126.86,127.45,124.78,125.28,938430,0
+CNI.US,D,20240508,000000,124.55,126.25,124.3621,125.85,812963,0
+CNI.US,D,20240509,000000,126.06,128.3,126.045,127.25,1067006,0
+CNI.US,D,20240510,000000,128.08,128.38,126.87,127.42,580330,0
+CNI.US,D,20240513,000000,127.54,127.7,125.89,126.61,1097377,0
+CNI.US,D,20240514,000000,126.7,127.37,125.86,126.42,790539,0
+CNI.US,D,20240515,000000,126.78,126.96,124.88,125.39,1325922,0
+CNI.US,D,20240516,000000,125.34,126.59,124.995,126.57,777210,0
+CNI.US,D,20240517,000000,126.69,127.58,125.92,127.34,644955,0
+CNI.US,D,20240520,000000,127.31,129.18,127.31,128.21,635068,0
+CNI.US,D,20240521,000000,127.09,127.9,126.3338,126.69,1059652,0
+CNI.US,D,20240522,000000,126.25,127.65,126.03,127.52,1022553,0
+CNI.US,D,20240523,000000,128.17,128.19,125.71,126.35,575019,0
+CNI.US,D,20240524,000000,126.98,127.6,126.585,126.91,479837,0
+CNI.US,D,20240528,000000,126.89,127.19,124.04,124.08,853530,0
+CNI.US,D,20240529,000000,123.25,124.25,122.98,123.17,671192,0
+CNI.US,D,20240530,000000,123.29,124.64,122.86,124.07,603613,0
+CNI.US,D,20240531,000000,124.63,127.44,124.63,127.33,952653,0
+CNI.US,D,20240603,000000,127.14,127.89,124.675,125.91,703478,0
+CNI.US,D,20240604,000000,125.6,126.09,124.32,125.41,534894,0
+CNI.US,D,20240605,000000,125.96,126.17,125.03,126.05,1903012,0
+CNI.US,D,20240606,000000,125.71,126.78,125.71,126.64,1621393,0
+CNI.US,D,20240607,000000,125.35,126.41,124,124.12,1110190,0
+CNI.US,D,20240610,000000,123.94,124.775,123.32,124.31,2157673,0
+CNI.US,D,20240611,000000,123.6,124.29,122.85,123.17,572011,0
+CNI.US,D,20240612,000000,124.49,125.87,122.805,123.16,726312,0
+CNI.US,D,20240613,000000,122.92,123.13,121.07,121.7,806209,0
+CNI.US,D,20240614,000000,121.2,122.03,120.07,121.84,902407,0
+CNI.US,D,20240617,000000,120.81,121.54,120.02,120.73,1968879,0
+CNI.US,D,20240618,000000,120.95,121.62,117.75,118.45,2228011,0
+CNI.US,D,20240620,000000,116.91,118.37,116.33,118,2279626,0
+CNI.US,D,20240621,000000,117.94,117.94,116.43,116.77,2731334,0
+CNI.US,D,20240624,000000,117.71,118.93,117.53,118.31,1543934,0
+CNI.US,D,20240625,000000,118.11,118.33,116.8,117.88,1148920,0
+CNI.US,D,20240626,000000,117.31,118.56,116.13,118.24,1063481,0
+CNI.US,D,20240627,000000,119.23,119.82,115.24,117.99,4116534,0
+CNI.US,D,20240628,000000,118.3,119.32,117.78,118.13,1147068,0
+CNI.US,D,20240701,000000,118.93,119.09,116.37,116.69,786783,0
+CNI.US,D,20240702,000000,117.31,117.84,116.69,117.58,1018488,0
+CNI.US,D,20240703,000000,117.85,120.18,117.85,119.09,509000,0
+CNI.US,D,20240705,000000,119.39,119.67,117.89,117.92,517674,0
+CNI.US,D,20240708,000000,116.47,117.71,116.09,116.7,1166674,0
+CNI.US,D,20240709,000000,116.49,116.71,115.3,115.57,2291207,0
+CNI.US,D,20240710,000000,116.62,118.6,116.2609,118.56,1056618,0
+CNI.US,D,20240711,000000,119.03,119.74,118.15,119.41,1072124,0
+CNI.US,D,20240712,000000,119.8,121.06,119.58,120.22,836912,0
+CNI.US,D,20240715,000000,120.74,121.79,120.35,121.58,1023329,0
+CNI.US,D,20240716,000000,121.49,123.96,120.78,123.65,1329186,0
+CNI.US,D,20240717,000000,123.33,123.5,122.01,123.04,845137,0
+CNI.US,D,20240718,000000,122.02,123.37,120.72,121.11,750908,0
+CNI.US,D,20240719,000000,120.92,121.33,120.19,120.67,705019,0
+CNI.US,D,20240722,000000,120.97,122.19,120.68,122.19,833088,0
+CNI.US,D,20240723,000000,121.91,122.06,119.89,119.98,1311400,0
+CNI.US,D,20240724,000000,113.14,116.12,111.85,115.8,3383018,0
+CNI.US,D,20240725,000000,115.98,116.28,113.38,113.42,2221419,0
+CNI.US,D,20240726,000000,114.3,116.02,114.115,115.45,1198655,0
+CNI.US,D,20240729,000000,115.45,115.73,114.55,114.77,783983,0
+CNI.US,D,20240730,000000,114.41,115.58,114.41,115.18,763961,0
+CNI.US,D,20240731,000000,116,116.67,114.4,115.75,1130696,0
+CNI.US,D,20240801,000000,116.06,116.06,112.64,113.25,1426628,0
+CNI.US,D,20240802,000000,112.43,112.6,110.47,112.35,1305366,0
+CNI.US,D,20240805,000000,109.76,112.1327,109.15,111.1,1712802,0
+CNI.US,D,20240806,000000,111.1,112.35,110.06,111.68,1106423,0
+CNI.US,D,20240807,000000,112.78,112.9091,109.97,110.1,1025123,0
+CNI.US,D,20240808,000000,110.67,111.64,109.47,111.26,1009006,0
+CNI.US,D,20240809,000000,111.5,111.5,110.16,110.83,892293,0
+CNI.US,D,20240812,000000,111.21,111.23,110.4,110.68,792342,0
+CNI.US,D,20240813,000000,111.28,111.28,110,110.92,760813,0
+CNI.US,D,20240814,000000,111.02,111.21,110.12,111.14,804679,0
+CNI.US,D,20240815,000000,111.82,113.43,111.62,113.09,726784,0
+CNI.US,D,20240816,000000,113.19,113.2,112.19,112.92,535150,0
+CNI.US,D,20240819,000000,112.97,114.01,112.97,113.73,695997,0
+CNI.US,D,20240820,000000,113.94,114.14,113.31,113.82,550689,0
+CNI.US,D,20240821,000000,114.08,114.62,113.86,114.18,694387,0
+CNI.US,D,20240822,000000,114.02,114.84,113.42,114.7,1113114,0
+CNI.US,D,20240823,000000,115.59,117.72,114.83,117.56,1569050,0
+CNI.US,D,20240826,000000,118.26,118.6,117.745,118.1,800323,0
+CNI.US,D,20240827,000000,118.21,118.66,117.835,118.23,988438,0
+CNI.US,D,20240828,000000,117.94,119.29,117.08,117.28,674752,0
+CNI.US,D,20240829,000000,117.89,118.27,116.9,116.95,656338,0
+CNI.US,D,20240830,000000,117.3,118.055,116.43,117.82,1406998,0
+CNI.US,D,20240903,000000,116.9,118.54,116.425,117.91,1295484,0
+CNI.US,D,20240904,000000,117.76,119.353,117.56,118.54,720238,0
+CNI.US,D,20240905,000000,118.35,118.845,116.49,117.34,2197786,0
+CNI.US,D,20240906,000000,116.62,117.31,114.43,115.37,1926553,0
+CNI.US,D,20240909,000000,117.09,117.715,115.98,117.2,1057760,0
+CNI.US,D,20240910,000000,117,117.4,114.64,115.78,1297546,0
+CNI.US,D,20240911,000000,115.91,116.62,113.05,116.52,2304737,0
+CNI.US,D,20240912,000000,116.67,119.59,116.48,119.37,1766365,0
+CNI.US,D,20240913,000000,119.51,120.65,118.67,118.77,1061671,0
+CNI.US,D,20240916,000000,119.33,120.78,118.88,120.64,905227,0
+CNI.US,D,20240917,000000,120.79,121.12,118.615,119.04,1048415,0
+CNI.US,D,20240918,000000,119.08,119.16,116.85,117,1373814,0
+CNI.US,D,20240919,000000,117.83,119.61,117.83,118.97,1286698,0
+CNI.US,D,20240920,000000,118.73,118.76,115.82,117.07,1883330,0
+CNI.US,D,20240923,000000,117.49,117.82,116.455,117.1,1035848,0
+CNI.US,D,20240924,000000,117.84,118.46,117.305,117.91,836013,0
+CNI.US,D,20240925,000000,117.87,118.23,115.73,115.73,664972,0
+CNI.US,D,20240926,000000,116.2,117.29,116.06,116.77,663641,0
+CNI.US,D,20240927,000000,116.98,118.14,116.15,116.43,1051119,0
+CNI.US,D,20240930,000000,116.11,117.29,115.98,117.15,715509,0
+CNI.US,D,20241001,000000,117.2,117.29,115.85,117.12,714234,0
+CNI.US,D,20241002,000000,116.77,117.42,115.85,115.95,1042488,0
+CNI.US,D,20241003,000000,115.53,115.61,113.81,114.22,1139014,0
+CNI.US,D,20241004,000000,113.6,114.67,113.01,113.54,1492547,0
+CNI.US,D,20241007,000000,113.52,114.26,112.87,113.08,1354016,0
+CNI.US,D,20241008,000000,113.36,113.81,112.5,113.44,1390010,0
+CNI.US,D,20241009,000000,113,114.06,113,113.95,771203,0
+CNI.US,D,20241010,000000,114.27,115.89,114.1,115.1,2275847,0
+CNI.US,D,20241011,000000,115.33,116.48,115.27,115.84,1047595,0
+CNI.US,D,20241014,000000,115.31,115.68,114.6367,115.52,966024,0
+CNI.US,D,20241015,000000,115.05,116.08,114.83,115.66,1447772,0
+CNI.US,D,20241016,000000,115.99,116.79,115.4127,115.88,1140451,0
+CNI.US,D,20241017,000000,115.69,115.78,113.685,114.44,1088410,0
+CNI.US,D,20241018,000000,114.86,114.99,113.05,113.62,1350454,0
+CNI.US,D,20241021,000000,113.6,114,112.12,112.26,1336909,0
+CNI.US,D,20241022,000000,112.76,112.81,111.24,112.24,2027110,0
+CNI.US,D,20241023,000000,113.57,114.9,111.89,111.99,2749651,0
+CNI.US,D,20241024,000000,111.34,112.68,110.22,110.82,1749919,0
+CNI.US,D,20241025,000000,111.16,111.67,110.63,110.97,1099195,0
+CNI.US,D,20241028,000000,110.99,111.94,110.73,111.21,844937,0
+CNI.US,D,20241029,000000,111.12,111.52,110.21,110.29,925315,0
+CNI.US,D,20241030,000000,110.36,110.615,109.66,109.81,862869,0
+CNI.US,D,20241031,000000,109.67,109.69,107.88,107.92,967001,0
+CNI.US,D,20241101,000000,108.45,108.88,107.61,108.21,801392,0
+CNI.US,D,20241104,000000,108.07,109.25,107.54,108,1087484,0
+CNI.US,D,20241105,000000,107.79,109.07,107.7,109.01,870041,0
+CNI.US,D,20241106,000000,110,112.78,107.82,112.32,2429185,0
+CNI.US,D,20241107,000000,112.68,114.13,111.92,113.34,1838148,0
+CNI.US,D,20241108,000000,112.93,113.0807,110.44,110.8,1018526,0
+CNI.US,D,20241111,000000,111.5,112.86,111.38,111.64,955480,0
+CNI.US,D,20241112,000000,111.66,112.92,110.7976,111.57,1130860,0
+CNI.US,D,20241113,000000,111.205,111.7,110.02,111.39,1044329,0
+CNI.US,D,20241114,000000,111.535,112.025,109.8,110.05,1074821,0
+CNI.US,D,20241115,000000,109.35,110,108.645,108.9,1417889,0
+CNI.US,D,20241118,000000,108.965,109.12,107.93,108.53,926467,0
+CNI.US,D,20241119,000000,107.73,108.09,106.4,106.71,2122291,0
+CNI.US,D,20241120,000000,106.72,106.97,105.28,106.84,1117060,0
+CNI.US,D,20241121,000000,107.265,109.26,106.785,109.2,1038178,0
+CNI.US,D,20241122,000000,109.14,111.41,108.735,111.24,1419763,0
+CNI.US,D,20241125,000000,111.86,112.975,111.45,111.78,1850106,0
+CNI.US,D,20241126,000000,110.39,110.93,108.1,109.64,1221937,0
+CNI.US,D,20241127,000000,109.48,111.81,108.945,111.26,1162471,0
+CNI.US,D,20241129,000000,110.84,112.06,110.54,111.69,551866,0
+CNI.US,D,20241202,000000,111.445,111.5,110.5401,111.12,1693279,0
+CNI.US,D,20241203,000000,111.41,111.67,108.96,109.16,1218469,0
+CNI.US,D,20241204,000000,109.25,109.85,108.89,109.66,1030522,0
+CNI.US,D,20241205,000000,109.565,109.93,108.4419,109.31,3716169,0
+CNI.US,D,20241206,000000,109.31,109.5,106.88,106.96,1569201,0
+CNI.US,D,20241209,000000,106.64,108.17,106.34,106.38,2514603,0
+CNI.US,D,20241210,000000,106.61,107.1,105.82,106.3,1169901,0
+CNI.US,D,20241211,000000,106.24,106.62,104.975,105.13,1438363,0
+CNI.US,D,20241212,000000,105.12,105.34,104.08,104.67,1323962,0
+CNI.US,D,20241213,000000,104.66,105.04,103.82,103.83,981292,0
+CNI.US,D,20241216,000000,103.665,104.08,102.75,102.77,1327206,0
+CNI.US,D,20241217,000000,102.455,103.46,102.29,102.95,1047222,0
+CNI.US,D,20241218,000000,102.64,103.62,101.4,101.4,1068897,0
+CNI.US,D,20241219,000000,102.19,102.19,100.321,100.62,1543542,0
+CNI.US,D,20241220,000000,100.41,102.27,99.9,101.17,1847218,0
+CNI.US,D,20241223,000000,100.86,102.52,100.54771,102.47,946931,0
+CNI.US,D,20241224,000000,102.335,102.91,101.72,102.9,363802,0
+CNI.US,D,20241226,000000,102.51,102.94,102.22,102.66,498744,0
+CNI.US,D,20241227,000000,102.3,103.22,101.73,101.97,690899,0
+CNI.US,D,20241230,000000,101.14,101.36,98.96,100.78,761856,0
+CNI.US,D,20241231,000000,100.75,101.71,100.74,101.51,644379,0
+CNI.US,D,20250102,000000,101.89,102.75,101.56,101.86,1193046,0
+CNI.US,D,20250103,000000,102.15,102.755,102.02,102.53,802228,0
+CNI.US,D,20250106,000000,104.38,104.53,103.12,103.61,1321203,0
+CNI.US,D,20250107,000000,104.65,105.1,104.13,104.34,1302476,0
+CNI.US,D,20250108,000000,103.505,104.06,102.245,102.4,1026021,0
+CNI.US,D,20250110,000000,102.43,102.43,99.71,99.95,1554865,0
+CNI.US,D,20250113,000000,99.74,100.46,99.33,100.26,1467112,0
+CNI.US,D,20250114,000000,100.31,101.0944,99.86,100.29,1311971,0
+CNI.US,D,20250115,000000,101.3,101.69,100.42,100.69,865465,0
+CNI.US,D,20250116,000000,100.785,102.09,99.95,101.99,1463219,0
+CNI.US,D,20250117,000000,102.005,102.73,101.52,101.52,1216869,0
+CNI.US,D,20250121,000000,103.06,104.11,102.4529,103.68,1284012,0
+CNI.US,D,20250122,000000,103.4,105.155,102.91,104.43,1068007,0
+CNI.US,D,20250123,000000,104.94,107.5601,104.76,106.25,1584853,0
+CNI.US,D,20250124,000000,106.39,106.415,105.46,105.54,1147238,0
+CNI.US,D,20250127,000000,104.98,106.8,104.94,106.78,1347653,0
+CNI.US,D,20250128,000000,106.61,106.88,104.89,105.12,1817057,0
+CNI.US,D,20250129,000000,104.985,106.04,104.7,105.53,964947,0
+CNI.US,D,20250130,000000,105.9,106.61,104.09,105.2,1586471,0
+CNI.US,D,20250131,000000,104.5,106.89,103.25,104.51,2326445,0
+CNI.US,D,20250203,000000,100.1,101.61,98.69,98.72,2562687,0
+CNI.US,D,20250204,000000,101.13,103.01,100.45,101.71,1752026,0
+CNI.US,D,20250205,000000,101.61,103.99,101.61,103.94,1191414,0
+CNI.US,D,20250206,000000,104,104.47,102.7,103.18,944441,0
+CNI.US,D,20250207,000000,103.38,103.6,101.43,101.58,1469935,0
+CNI.US,D,20250210,000000,101.805,102.505,101.08,102.5,1465444,0
+CNI.US,D,20250211,000000,102.17,103.36,101.94,102.92,1601095,0
+CNI.US,D,20250212,000000,101.87,102.96,101.11,102.63,951958,0
+CNI.US,D,20250213,000000,103.05,103.59,102.42,102.57,2044131,0
+CNI.US,D,20250214,000000,102.85,103.585,101.485,101.59,1412653,0
+CNI.US,D,20250218,000000,101.47,103.16,101.05,102.79,1280757,0
+CNI.US,D,20250219,000000,102.07,102.72,101.27,102.38,1043606,0
+CNI.US,D,20250220,000000,102.325,103.91,102.2,103.83,940240,0
+CNI.US,D,20250221,000000,103.57,104.29,102.911,103.99,1342683,0
+CNI.US,D,20250224,000000,104.08,104.51,100.92,101.09,2252982,0
+CNI.US,D,20250225,000000,101.41,102.28,100.4,100.65,1474137,0
+CNI.US,D,20250226,000000,100.81,101.005,99.93,100.47,824834,0
+CNI.US,D,20250227,000000,100.1661,100.69,99.645,99.76,1615632,0
+CNI.US,D,20250228,000000,100.11,101.41,99.885,101.36,1340471,0
+CNI.US,D,20250303,000000,101.41,102.8,98.18,98.25,2201737,0
+CNI.US,D,20250304,000000,97.53,98.65,96.28,97.47,1697560,0
+CNI.US,D,20250305,000000,98.5,100.69,98.295,100.12,1120541,0
+CNI.US,D,20250306,000000,99.29,102.39,98.86,101.94,1117797,0
+CNI.US,D,20250307,000000,101.24,102.62,100.42,101.07,4142467,0
+CNI.US,D,20250310,000000,99.145,99.96,97.5,98.15,1348600,0
+CNI.US,D,20250311,000000,98.165,98.29,93.64,95.46,2535278,0
+CNI.US,D,20250312,000000,95,97.38,93.71,96.88,2211898,0
+CNI.US,D,20250313,000000,96.475,98.31,95.91,95.92,1455391,0
+CNI.US,D,20250314,000000,96.38,97.74,96.3,97.7,700755,0
+CNI.US,D,20250317,000000,97.64,98.61,96.98,98.2,887781,0
+CNI.US,D,20250318,000000,98.185,98.37,96.58,97.53,807435,0
+CNI.US,D,20250319,000000,97.625,98.09,96.904,97.66,856759,0
+CNI.US,D,20250320,000000,96.9,97.95,96.07,97.74,1311723,0
+CNI.US,D,20250321,000000,97.34,97.52,96.305,96.81,1071421,0
+CNI.US,D,20250324,000000,96.81,99.14,96.8,98.7,1462491,0
+CNI.US,D,20250325,000000,99.18,99.37,97.67,98.35,911767,0
+CNI.US,D,20250326,000000,98.61,100.1,98.2,100.07,1904814,0
+CNI.US,D,20250327,000000,98.84,100.26,98.54,99.76,1642263,0
+CNI.US,D,20250328,000000,99.7,99.7,97.32,97.45,1023715,0
+CNI.US,D,20250331,000000,96.285,98.14,95.77,97.46,1170440,0
+CNI.US,D,20250401,000000,97.44,98.74,96.375,98.62,1355170,0
+CNI.US,D,20250402,000000,98.23,100.3,97.34,100.24,986483,0
+CNI.US,D,20250403,000000,98.835,100.81,98,98.21,2312207,0
+CNI.US,D,20250404,000000,96.29,99.08,95.27,96.49,1795807,0
+CNI.US,D,20250407,000000,93.87,97.11,92.58,94.75,2610371,0
+CNI.US,D,20250408,000000,96.68,97.6,91.65,92.66,2513883,0
+CNI.US,D,20250409,000000,92.075,98.74,91.925,98.32,2466468,0
+CNI.US,D,20250410,000000,98.23,98.59,94.075,95.81,1701962,0
+CNI.US,D,20250411,000000,95.54,99.87,95.28,99.76,1712794,0
+CNI.US,D,20250414,000000,99.43,101.07,99.38,100.19,1249496,0
+CNI.US,D,20250415,000000,100.295,101.36,98.41,98.46,1231340,0
+CNI.US,D,20250416,000000,98.48,98.76,97.25,98.54,1547098,0
+CNI.US,D,20250417,000000,98.8,99.53,98.53,99.17,1159612,0
+CNI.US,D,20250421,000000,99.07,99.145,97.675,98.6,822482,0
+CNI.US,D,20250422,000000,98.71,99.48,97.395,97.59,1418162,0
+CNI.US,D,20250423,000000,98.665,99.97,97.52,97.77,1456491,0
+CNI.US,D,20250424,000000,97.44,98.035,96.42,97.63,1223637,0
+CNI.US,D,20250425,000000,97.38,97.77,96.56,97.1,731159,0
+CNI.US,D,20250428,000000,97.32,98.09,96.05,96.52,1119588,0
+CNI.US,D,20250429,000000,96.57,96.57,94.86,96.43,1512070,0
+CNI.US,D,20250430,000000,96.5,96.85,93.37,96.82,1182074,0
+CNI.US,D,20250501,000000,96.76,97.18,95.345,95.62,1836913,0
+CNI.US,D,20250502,000000,96.64,101.44,96.57,101.34,3675567,0
+CNI.US,D,20250505,000000,101.01,101.28,98.65,98.69,1271623,0
+CNI.US,D,20250506,000000,98.975,99.795,98.03,98.43,1019784,0
+CNI.US,D,20250507,000000,98.55,99.83,98.29,99.77,1342548,0
+CNI.US,D,20250508,000000,99.995,101.83,99.81,101.33,1422259,0
+CNI.US,D,20250509,000000,101.43,101.95,100.14,100.36,996955,0
+CNI.US,D,20250512,000000,102.585,105.53,102.585,104.7,1675302,0
+CNI.US,D,20250513,000000,104.63,105.96,104.54,105.2,1607129,0
+CNI.US,D,20250514,000000,105.24,106.87,104.44,106.4,1207099,0
+CNI.US,D,20250515,000000,106.615,108.42,106.47,108.13,1387711,0
+CNI.US,D,20250516,000000,108.24,108.745,107.46,108.07,1208589,0
+CNI.US,D,20250519,000000,107.5,108,106.45,107.54,718840,0
+CNI.US,D,20250520,000000,107.56,108.13,106.7,107.45,885410,0
+CNI.US,D,20250521,000000,107.08,107.38,106.1,106.1,846568,0
+CNI.US,D,20250522,000000,106.06,106.61,105.49,106.22,1175859,0
+CNI.US,D,20250523,000000,105.6,106.16,104.94,104.98,1221536,0
+CNI.US,D,20250527,000000,105.5,105.895,104.94,105.22,1636969,0
+CNI.US,D,20250528,000000,105.13,105.75,104.77,104.87,793684,0
+CNI.US,D,20250529,000000,105.39,105.87,104.41,104.98,1135686,0
+CNI.US,D,20250530,000000,105.09,105.72,104.67,104.94,1187352,0
+CNI.US,D,20250602,000000,104.9,105.03,103.5,104.89,2019190,0
+CNI.US,D,20250603,000000,104.77,106.09,104.08,105.85,1248803,0
+CNI.US,D,20250604,000000,106.18,106.685,105.9,106.09,920985,0
+CNI.US,D,20250605,000000,106.62,106.73,105.46,105.57,1008809,0
+CNI.US,D,20250606,000000,106.36,106.83,104.64,104.92,2828093,0
+CNI.US,D,20250609,000000,104.44,105.19,103.74,104.6,1341989,0
+CNI.US,D,20250610,000000,104.87,106.3,104.66,105.67,1589627,0
+CNI.US,D,20250611,000000,105.9,105.98,103.37,104.44,2041951,0
+CNI.US,D,20250612,000000,104.42,105.52,104.01,105.25,1303797,0
+CNI.US,D,20250613,000000,104.62,105.3,103.54,103.77,1046985,0
+CNI.US,D,20250616,000000,104.46,105.27,104.13,104.78,1441143,0
+CNI.US,D,20250617,000000,104.44,104.55,101.63,102.06,1210781,0
+CNI.US,D,20250618,000000,102.12,102.53,101.65,101.85,1322035,0
+CNI.US,D,20250620,000000,102.54,102.92,101.705,101.84,1114043,0
+CNI.US,D,20250623,000000,101.31,102.66,101.29,102.28,1385567,0
+CNI.US,D,20250624,000000,102.555,102.76,101.45,102.12,1073032,0
+CNI.US,D,20250625,000000,101.85,102.02,100.9,101.38,1359471,0
+CNI.US,D,20250626,000000,101.94,104.12,101.94,103.89,1843573,0
+CNI.US,D,20250627,000000,103.75,104.87,101.69,103.35,2783874,0
+CNI.US,D,20250630,000000,103.735,104.47,103.505,104.04,1418385,0
+CNI.US,D,20250701,000000,103.98,105.27,103.38,104.98,1051686,0
+CNI.US,D,20250702,000000,105.1,106.74,105.06,106.6,1399948,0
+CNI.US,D,20250703,000000,106.695,106.8749,106.11,106.46,761838,0
+CNI.US,D,20250707,000000,105.8,106.02,102.88,102.88,1777775,0
+CNI.US,D,20250708,000000,103.52,106.16,103.04,104.95,1543479,0
+CNI.US,D,20250709,000000,105.06,105.34,104.645,104.75,773761,0
+CNI.US,D,20250710,000000,105.02,107.18,104.81,106.03,1067770,0
+CNI.US,D,20250711,000000,105.435,105.76,104.48,105.2,1098498,0
+CNI.US,D,20250714,000000,104.585,104.605,103.08,103.93,916290,0
+CNI.US,D,20250715,000000,104.55,104.69,102.94,103.04,993320,0
+CNI.US,D,20250716,000000,103.14,103.32,102.24,102.88,833531,0
+CNI.US,D,20250717,000000,103,103.38,101.78,101.83,1908106,0
+CNI.US,D,20250718,000000,102.3,102.56,98.67,99.5,2900242,0
+CNI.US,D,20250721,000000,100.3799,100.75,99.55,99.55,1417565,0
+CNI.US,D,20250722,000000,99.99,100.46,98.76,100.37,2566854,0
+CNI.US,D,20250723,000000,96.44,97.01,95.49,96.27,4316554,0
+CNI.US,D,20250724,000000,95.81,96.83,95.2998,95.42,2607248,0
+CNI.US,D,20250725,000000,95.62,95.9,94.78,95.87,2287337,0
+CNI.US,D,20250728,000000,95.73,95.915,94.735,95.01,1545971,0
+CNI.US,D,20250729,000000,94.83,96.545,94.56,95.2,2173367,0
+CNI.US,D,20250730,000000,95,95.22,93.9208,94.23,2028990,0
+CNI.US,D,20250731,000000,93.78,94.25,93.19,93.45,1691846,0
+CNI.US,D,20250801,000000,93.32,93.62,92.41,92.86,2049323,0
+CNI.US,D,20250804,000000,93.16,93.94,93.03,93.72,1130543,0
+CNI.US,D,20250805,000000,93.69,94.725,93.47,94.17,1759848,0
+CNI.US,D,20250806,000000,94.54,94.75,94.06,94.14,1255817,0
+CNI.US,D,20250807,000000,94.29,94.38,92.39,92.49,1250980,0
+CNI.US,D,20250808,000000,92.5,93.03,92.32,92.57,933797,0
+CNI.US,D,20250811,000000,92.335,93.365,92.045,93.24,1549186,0
+CNI.US,D,20250812,000000,93.45,94.245,93.3141,93.79,1365172,0
+CNI.US,D,20250813,000000,94.05,94.225,93.66,93.89,3614023,0
+CNI.US,D,20250814,000000,93.215,93.33,92.14,92.76,2356000,0
+CNI.US,D,20250815,000000,92.945,93.87,92.87,93.34,1103731,0
+CNI.US,D,20250818,000000,93.575,93.95,92.62,93.21,1210261,0
+CNI.US,D,20250819,000000,93.24,94.57,92.98,94.35,2098989,0
+CNI.US,D,20250820,000000,94.37,95.06,93.81,93.81,1389837,0
+CNI.US,D,20250821,000000,93.69,94.3172,93.25,94.03,978337,0
+CNI.US,D,20250822,000000,94,96.42,93.875,95.94,2047408,0
+CNI.US,D,20250825,000000,95.84,96.04,94.59,94.92,1857497,0
+CNI.US,D,20250826,000000,94.84,96.77,94.73,96.59,1754775,0
+CNI.US,D,20250827,000000,96.53,97.5,96.28,97.25,1826335,0
+CNI.US,D,20250828,000000,96.995,97.13,95.3,96.1,2276466,0
+CNI.US,D,20250829,000000,96.14,97.1,95.955,96.78,974864,0
+CNI.US,D,20250902,000000,96.1,96.74,96.07,96.63,1086422,0
+CNI.US,D,20250903,000000,96.89,97.3,96.34,96.58,1373332,0
+CNI.US,D,20250904,000000,96.7775,96.89,95.75,96.74,2797085,0
+CNI.US,D,20250905,000000,96.62,97.89,96.245,96.55,3265021,0
+CNI.US,D,20250908,000000,96.36,96.45,94.74,95.25,2631307,0
+CNI.US,D,20250909,000000,95.25,95.49,93.14,93.24,1758309,0
+CNI.US,D,20250910,000000,93.41,94.22,92.31,92.41,1591300,0
+CNI.US,D,20250911,000000,92.91,94,91.07,93.93,2664703,0
+CNI.US,D,20250912,000000,94.01,94.26,93.19,93.42,1233356,0
+CNI.US,D,20250915,000000,93.815,95.35,93.56,95.34,1696662,0
+CNI.US,D,20250916,000000,95.5025,96.1199,94.88,95.64,1348392,0
+CNI.US,D,20250917,000000,95.64,96.43,94.17,94.66,1206029,0
+CNI.US,D,20250918,000000,94.76,94.98,93.29,93.51,3173339,0
+CNI.US,D,20250919,000000,93.52,94.02,92.93,93.32,1691231,0
+CNI.US,D,20250922,000000,92.9,93.04,92,92.01,1889372,0
+CNI.US,D,20250923,000000,92.32,92.7,91.91,92.23,1286113,0
+CNI.US,D,20250924,000000,91.94,92.33,91.43,92.15,1370747,0
+CNI.US,D,20250925,000000,91.63,93.34,91.57,92.4,2061027,0
+CNI.US,D,20250926,000000,92.68,93.025,91.73,92.88,1060282,0
+CNI.US,D,20250929,000000,93.16,94.9299,93.11,93.9,1524261,0
+CNI.US,D,20250930,000000,93.66,94.33,92.93,94.3,1329117,0
+CNI.US,D,20251001,000000,94.395,94.77,93.8641,94.46,988501,0
+CNI.US,D,20251002,000000,93.84,94.61,93.82,94.47,1290351,0
+CNI.US,D,20251003,000000,94.375,96.4,94.355,96.38,1534643,0
+CNI.US,D,20251006,000000,96.32,96.74,95.64,96.61,1217095,0
+CNI.US,D,20251007,000000,96.91,96.97,95.6543,96.94,1393212,0
+CNI.US,D,20251008,000000,96.75,96.91,95.63,96.36,1474355,0
+CNI.US,D,20251009,000000,96.57,96.79,95.35,95.48,1269535,0
+CNI.US,D,20251010,000000,96.46,97.29,94.21,94.45,1653316,0
+CNI.US,D,20251013,000000,95.01,96.295,94.47,96.13,1067106,0
+CNI.US,D,20251014,000000,94.76,96.09,94.7,95.85,1442265,0
+CNI.US,D,20251015,000000,96.09,97.294,95.86,97.13,1369097,0
+CNI.US,D,20251016,000000,97.32,97.55,94.59,94.66,2479243,0
+CNI.US,D,20251017,000000,94.675,96.36,94.125,95.68,1593085,0
+CNI.US,D,20251020,000000,96.16,96.22,94.99,95.36,990678,0
+CNI.US,D,20251021,000000,95.34,96.16,94.91,94.99,1109429,0
+CNI.US,D,20251022,000000,95.285,97.57,95,96.11,1423440,0
+CNI.US,D,20251023,000000,96.86,96.86,95.635,95.96,1232573,0
+CNI.US,D,20251024,000000,96.02,96.02,94.77,95.32,939237,0
+CNI.US,D,20251027,000000,95.68,95.77,94.41,94.77,975932,0
+CNI.US,D,20251028,000000,95.48,95.48,94.32,94.73,713065,0
+CNI.US,D,20251029,000000,94.575,94.74,92.71,93.17,1194926,0
+CNI.US,D,20251030,000000,93.03,94.05,92.71,93.3,1438613,0
+CNI.US,D,20251031,000000,96.965,99.55,95.56,95.91,3564256,0
+CNI.US,D,20251103,000000,95.69,95.82,94.1408,95.62,1813852,0
+CNI.US,D,20251104,000000,95.38,95.82,93.62,95.76,1329174,0
+CNI.US,D,20251105,000000,95.535,96.51,95.35,96.02,1431438,0
+CNI.US,D,20251106,000000,96.04,96.18,94.37,94.54,1118065,0
+CNI.US,D,20251107,000000,94.54,95.05,93.41,95.03,2003213,0
+CNI.US,D,20251110,000000,95.25,95.36,94.465,94.51,1343315,0
+CNI.US,D,20251111,000000,94.6,96.035,94.6,95.96,955746,0
+CNI.US,D,20251112,000000,96.03,98.04,95.86,97.87,1070822,0
+CNI.US,D,20251113,000000,97.455,98.18,96.555,96.61,925281,0
+CNI.US,D,20251114,000000,96.38,96.84,95.135,96.15,1056894,0
+CNI.US,D,20251117,000000,95.69,96.54,94.995,95.48,1076653,0
+CNI.US,D,20251118,000000,94.5,95.01,93.65,93.96,1723468,0
+CNI.US,D,20251119,000000,93.84,93.96,92.89,93.56,1254560,0
+CNI.US,D,20251120,000000,93.785,94.335,92.02,92.02,1524185,0
+CNI.US,D,20251121,000000,92.61,93.43,92.3048,92.99,1740967,0
+CNI.US,D,20251124,000000,92.915,93,90.74,90.91,1968448,0
+CNI.US,D,20251125,000000,91.48,92.68,91.41,92.67,1278694,0
+CNI.US,D,20251126,000000,92.77,94.32,92.46,94.01,1443062,0
+CNI.US,D,20251128,000000,95.375,96.179,94.87,95.89,635654,0
+CNI.US,D,20251201,000000,95.735,97.03,95.1401,95.55,1300654,0
+CNI.US,D,20251202,000000,95.82,96.44,94.6,96,1129827,0
+CNI.US,D,20251203,000000,96.44,99.14,96.44,98.63,1244467,0
+CNI.US,D,20251204,000000,98.535,99.28,98.065,98.56,1332440,0
+CNI.US,D,20251205,000000,98.91,99,97.91,98.16,944133,0
+CNI.US,D,20251208,000000,98.56,99.82,98.19,98.25,6232572,0
+CNI.US,D,20251209,000000,97.69,98.79,97.04,97.71,1562568,0
+CNI.US,D,20251210,000000,97.635,98.58,96.83,98.3,1876054,0
+CNI.US,D,20251211,000000,98.74,99.17,97.67,97.96,1463157,0
+CNI.US,D,20251212,000000,98.11,98.58,97.52,97.89,1513954,0
+CNI.US,D,20251215,000000,98.06,98.79,97.77,98.35,1502113,0
+CNI.US,D,20251216,000000,98.48,98.7,96.915,96.92,1372030,0
+CNI.US,D,20251217,000000,96.89,97.88,96.43,97.37,1375583,0
+CNI.US,D,20251218,000000,97.735,100.24,97.68,99.58,2004459,0
+CNI.US,D,20251219,000000,99.56,99.84,98.01,98.2,1085604,0
+CNI.US,D,20251222,000000,98.75,99,97.87,98.2,1204355,0
+CNI.US,D,20251223,000000,98.5,98.76,97.98,98.75,963715,0
+CNI.US,D,20251224,000000,98.67,99.03,98.22,98.69,291127,0
+CNI.US,D,20251226,000000,98.72,98.9199,98.14,98.69,417402,0
+CNI.US,D,20251229,000000,98.61,99.785,98.485,99.44,661701,0
+CNI.US,D,20251230,000000,99.24,100.215,99.01,99.31,884655,0
+CNI.US,D,20251231,000000,99.73,99.85,98.83,98.85,615694,0
+CNI.US,D,20260102,000000,98.92,100.66,98.85,100.3,865704,0
+CNI.US,D,20260105,000000,99.8,100.38,98.44,99.33,1136548,0
+CNI.US,D,20260106,000000,99.4,100.82,98.82,100.6,1157903,0
+CNI.US,D,20260107,000000,101,101.8499,96.62,96.67,1005684,0
+CNI.US,D,20260108,000000,96.765,99.49,96.39,99.47,1151448,0
+CNI.US,D,20260109,000000,99.64,100.1825,98.52,98.95,946960,0
+CNI.US,D,20260112,000000,98.89,99.645,98.26,98.95,988332,0
+CNI.US,D,20260113,000000,99.07,99.07,96.9601,97.36,1151616,0
+CNI.US,D,20260114,000000,97.57,98.14,97.32035,97.65,1508500,0
+CNI.US,D,20260115,000000,97.8,99.38,97.3,99.23,1092407,0
+CNI.US,D,20260116,000000,99.14,100.12,98.48,100.11,1704123,0
+CNI.US,D,20260120,000000,100.26,100.87,97.12,97.19,1779157,0
+CNI.US,D,20260121,000000,97.95,100.08,97.95,99.38,1144795,0
+CNI.US,D,20260122,000000,99.89,100.39,99.56,100.02,796061,0
+CNI.US,D,20260123,000000,100.21,100.8151,99.77,99.85,1064121,0
+CNI.US,D,20260126,000000,100.045,100.52,99.415,99.89,700754,0
+CNI.US,D,20260127,000000,100.115,100.96,99.74,100.48,1580837,0
+CNI.US,D,20260128,000000,100.36,100.66,98.4,98.54,1679104,0
+CNI.US,D,20260129,000000,99.04,101.11,98.78,101.03,2712428,0
+CNI.US,D,20260130,000000,101.3,101.72,96.14,96.22,3019461,0
+CNI.US,D,20260202,000000,95.11,95.79,94.06,95.68,2538291,0
+CNI.US,D,20260203,000000,95.88,97.22,95.14,96.53,2833023,0
+CNI.US,D,20260204,000000,96.99,100.13,96.515,99.01,2533888,0
+CNI.US,D,20260205,000000,98.615,100.48,98.53,100,1768972,0
+CNI.US,D,20260206,000000,100.54,101.45,100,101.43,1421414,0
+CNI.US,D,20260209,000000,101.99,103.48,100.9,103.39,1648351,0
+CNI.US,D,20260210,000000,103.24,107.33,103.24,106.07,2332816,0
+CNI.US,D,20260211,000000,106.25,107.09,105.745,106.32,1551683,0
+CNI.US,D,20260212,000000,106.57,107.76,105.26,107.3,2892698,0
+CNI.US,D,20260213,000000,107.03,107.77,105.73,107.6,2203770,0
+CNI.US,D,20260217,000000,107.31,109.9,107.08,108.47,2872236,0
+CNI.US,D,20260218,000000,108.45,108.48,106.7906,107.88,3395845,0
diff --git a/daily/us/nyse stocks/1/cnne.us.txt b/daily/us/nyse stocks/1/cnne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..682838c296697146d120f556aab0f5f7d3c7ae8c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnne.us.txt	
@@ -0,0 +1,2072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNNE.US,D,20171120,000000,18.9,18.9,17.45,18.39,123248,0
+CNNE.US,D,20171121,000000,18.17,18.85,17.55,17.71,279678,0
+CNNE.US,D,20171122,000000,17,17.81,16.8001,17.68,189248,0
+CNNE.US,D,20171124,000000,17.82,18.02,17.67,18.02,112723,0
+CNNE.US,D,20171127,000000,17.96,18.44,17.92,18.14,215637,0
+CNNE.US,D,20171128,000000,18.5,18.5,18.05,18.45,200898,0
+CNNE.US,D,20171129,000000,18.5,18.71,18.26,18.33,221973,0
+CNNE.US,D,20171130,000000,18.5,18.5,17.99,18.21,362217,0
+CNNE.US,D,20171201,000000,18.1,18.1,17.26,17.71,608379,0
+CNNE.US,D,20171204,000000,17.75,17.75,16.16,16.43,1020661,0
+CNNE.US,D,20171205,000000,16.52,17.2,16.46,16.9,376423,0
+CNNE.US,D,20171206,000000,16.88,16.955,16.54,16.72,256546,0
+CNNE.US,D,20171207,000000,16.78,17.02,16.57,16.97,249004,0
+CNNE.US,D,20171208,000000,16.9,17.17,16.8,17.12,225200,0
+CNNE.US,D,20171211,000000,17.05,17.12,16.86,17.03,185500,0
+CNNE.US,D,20171212,000000,17.1,17.3,16.84,16.86,120845,0
+CNNE.US,D,20171213,000000,16.67,17.17,16.67,16.84,476254,0
+CNNE.US,D,20171214,000000,16.93,16.99,16.58,16.61,360332,0
+CNNE.US,D,20171215,000000,16.64,16.99,16.43,16.69,1261628,0
+CNNE.US,D,20171218,000000,16.65,17.13,16.61,16.77,176197,0
+CNNE.US,D,20171219,000000,17,17,16.45,16.51,197720,0
+CNNE.US,D,20171220,000000,16.52,16.77,16.52,16.69,54261,0
+CNNE.US,D,20171221,000000,16.77,17.02,16.711,16.92,56387,0
+CNNE.US,D,20171222,000000,16.91,17.14,16.67,17.02,142139,0
+CNNE.US,D,20171226,000000,17.09,17.26,16.95,17.12,129219,0
+CNNE.US,D,20171227,000000,17.09,17.26,16.99,17.1,62831,0
+CNNE.US,D,20171228,000000,17.18,17.3,16.96,17.24,91050,0
+CNNE.US,D,20171229,000000,17.14,17.25,16.95,17.03,303621,0
+CNNE.US,D,20180102,000000,16.99,17.2,16.8,16.96,220366,0
+CNNE.US,D,20180103,000000,17.02,17.05,16.88,16.93,179305,0
+CNNE.US,D,20180104,000000,17.05,17.235,16.965,17.04,80214,0
+CNNE.US,D,20180105,000000,17.07,17.1,16.77,16.94,215504,0
+CNNE.US,D,20180108,000000,16.89,17.2,16.8,17.14,236278,0
+CNNE.US,D,20180109,000000,17.21,17.225,16.82,16.97,125962,0
+CNNE.US,D,20180110,000000,16.83,17.25,16.83,16.92,557584,0
+CNNE.US,D,20180111,000000,16.92,17.0948,16.87,16.99,160887,0
+CNNE.US,D,20180112,000000,16.91,17.24,16.91,17.1,112746,0
+CNNE.US,D,20180116,000000,17.1,17.25,16.72,16.75,114026,0
+CNNE.US,D,20180117,000000,17.15,17.76,16.81,17.74,355127,0
+CNNE.US,D,20180118,000000,17.7,17.88,17.5,17.83,171537,0
+CNNE.US,D,20180119,000000,17.74,18.68,17.74,18.4,214947,0
+CNNE.US,D,20180122,000000,18.27,18.5,18.16,18.25,91021,0
+CNNE.US,D,20180123,000000,18.13,18.23,17.84,18.02,59658,0
+CNNE.US,D,20180124,000000,18.02,18.16,18,18,94219,0
+CNNE.US,D,20180125,000000,18.04,18.12,17.69,17.72,97653,0
+CNNE.US,D,20180126,000000,17.73,17.75,17.5639,17.68,240448,0
+CNNE.US,D,20180129,000000,17.55,17.78,17.43,17.5,124123,0
+CNNE.US,D,20180130,000000,17.5,17.61,17.37,17.53,112556,0
+CNNE.US,D,20180131,000000,17.55,17.64,17.29,17.41,169136,0
+CNNE.US,D,20180201,000000,17.45,18.05,17.34,17.57,169771,0
+CNNE.US,D,20180202,000000,17.42,17.45,17.12,17.23,139079,0
+CNNE.US,D,20180205,000000,17.06,17.2,16.67,16.68,180912,0
+CNNE.US,D,20180206,000000,16.27,17.09,16.25,16.94,281630,0
+CNNE.US,D,20180207,000000,16.91,17.25,16.78,17.16,275397,0
+CNNE.US,D,20180208,000000,17.11,17.2,16.59,16.68,155946,0
+CNNE.US,D,20180209,000000,16.85,17.15,16.42,16.92,193326,0
+CNNE.US,D,20180212,000000,16.84,17.21,16.61,17.16,238909,0
+CNNE.US,D,20180213,000000,16.97,17.51,16.97,17.48,159762,0
+CNNE.US,D,20180214,000000,17.91,17.97,17.91,17.91,186493,0
+CNNE.US,D,20180215,000000,17.87,18.025,17.56,17.65,467773,0
+CNNE.US,D,20180216,000000,17.68,18.25,17.63,18.19,111314,0
+CNNE.US,D,20180220,000000,18.05,18.2,17.75,17.75,104116,0
+CNNE.US,D,20180221,000000,17.85,18.21,17.84,17.92,85662,0
+CNNE.US,D,20180222,000000,17.93,18.12,17.67,17.7,115885,0
+CNNE.US,D,20180223,000000,17.79,17.93,17.57,17.87,67567,0
+CNNE.US,D,20180226,000000,17.92,18.25,17.84,18.25,92184,0
+CNNE.US,D,20180227,000000,18.28,18.49,18.14,18.19,133356,0
+CNNE.US,D,20180228,000000,18.18,18.5,18.18,18.38,248705,0
+CNNE.US,D,20180301,000000,18.69,19.29,18.43,18.61,180984,0
+CNNE.US,D,20180302,000000,18.45,18.73,18.32,18.65,169430,0
+CNNE.US,D,20180305,000000,18.54,19.08,18.54,18.97,91879,0
+CNNE.US,D,20180306,000000,18.97,19.19,18.5,18.7,140803,0
+CNNE.US,D,20180307,000000,18.57,19.14,18.57,19.07,130535,0
+CNNE.US,D,20180308,000000,19.13,19.18,18.95,19.1,79515,0
+CNNE.US,D,20180309,000000,19.28,19.28,18.94,19,156257,0
+CNNE.US,D,20180312,000000,19,19.01,18.68,18.76,112042,0
+CNNE.US,D,20180313,000000,18.78,18.97,18.75,18.81,144582,0
+CNNE.US,D,20180314,000000,18.97,18.97,18.57,18.59,254139,0
+CNNE.US,D,20180315,000000,19,19,18.39,18.79,249841,0
+CNNE.US,D,20180316,000000,18.85,19,18.31,18.6,853327,0
+CNNE.US,D,20180319,000000,18.65,19.515,18.58,19.44,331245,0
+CNNE.US,D,20180320,000000,19.54,19.58,19.04,19.04,265492,0
+CNNE.US,D,20180321,000000,19.02,19.09,18.875,18.95,116875,0
+CNNE.US,D,20180322,000000,18.86,19.09,18.55,18.77,210678,0
+CNNE.US,D,20180323,000000,18.86,19.19,18.54,18.55,2794040,0
+CNNE.US,D,20180326,000000,18.84,19.1,18.675,18.98,340029,0
+CNNE.US,D,20180327,000000,19.05,19.23,18.655,18.73,526224,0
+CNNE.US,D,20180328,000000,18.79,19,18.62,18.93,434922,0
+CNNE.US,D,20180329,000000,19,19.13,18.55,18.86,862272,0
+CNNE.US,D,20180402,000000,18.89,19,18.4,18.54,175524,0
+CNNE.US,D,20180403,000000,18.53,18.64,18.395,18.59,212449,0
+CNNE.US,D,20180404,000000,18.44,18.77,18.44,18.71,120525,0
+CNNE.US,D,20180405,000000,18.76,18.92,18.72,18.82,218879,0
+CNNE.US,D,20180406,000000,18.75,18.87,18.71,18.77,167416,0
+CNNE.US,D,20180409,000000,18.87,18.87,18.66,18.67,126529,0
+CNNE.US,D,20180410,000000,18.84,18.93,18.76,18.83,131650,0
+CNNE.US,D,20180411,000000,18.74,18.9529,18.72,18.87,152230,0
+CNNE.US,D,20180412,000000,18.9,19.27,18.84,18.92,1688090,0
+CNNE.US,D,20180413,000000,19.01,19.54,18.871,19.3,642638,0
+CNNE.US,D,20180416,000000,19.45,19.45,19.16,19.27,335646,0
+CNNE.US,D,20180417,000000,19.4,20,19.29,19.91,605160,0
+CNNE.US,D,20180418,000000,19.98,20.14,19.87,19.97,736413,0
+CNNE.US,D,20180419,000000,19.97,20.2825,19.63,19.66,1134808,0
+CNNE.US,D,20180420,000000,19.59,20.28,19.225,20.1,1667074,0
+CNNE.US,D,20180423,000000,20.35,20.59,20.22,20.51,1507073,0
+CNNE.US,D,20180424,000000,20.65,20.8,20.345,20.66,730333,0
+CNNE.US,D,20180425,000000,20.5,20.83,20.26,20.34,946178,0
+CNNE.US,D,20180426,000000,20.5,20.95,20.21,20.7,2340566,0
+CNNE.US,D,20180427,000000,20.65,20.76,20.1,20.65,708942,0
+CNNE.US,D,20180430,000000,20.66,20.969,20.5,20.66,382082,0
+CNNE.US,D,20180501,000000,20.66,20.83,20.09,20.64,483367,0
+CNNE.US,D,20180502,000000,20.68,20.75,20.45,20.58,678378,0
+CNNE.US,D,20180503,000000,20.6,20.99,20.43,20.79,695452,0
+CNNE.US,D,20180504,000000,20.71,21.095,20.71,20.98,339077,0
+CNNE.US,D,20180507,000000,21.04,21.3,20.98,21.12,333084,0
+CNNE.US,D,20180508,000000,21.16,21.26,20.97,21.17,449798,0
+CNNE.US,D,20180509,000000,21.26,21.34,21.09,21.18,427078,0
+CNNE.US,D,20180510,000000,21.26,21.26,20.55,20.83,558041,0
+CNNE.US,D,20180511,000000,20.88,20.99,20.73,20.77,262665,0
+CNNE.US,D,20180514,000000,20.79,20.795,20.24,20.28,630239,0
+CNNE.US,D,20180515,000000,20.18,20.34,20.11,20.11,434655,0
+CNNE.US,D,20180516,000000,20.11,20.21,19.99,19.99,374071,0
+CNNE.US,D,20180517,000000,20.11,20.55,19.92,20.42,1151381,0
+CNNE.US,D,20180518,000000,20.49,20.49,20,20.02,466096,0
+CNNE.US,D,20180521,000000,20.12,20.36,19.97,20.09,257237,0
+CNNE.US,D,20180522,000000,20.04,20.04,19.72,19.86,176742,0
+CNNE.US,D,20180523,000000,19.83,19.99,19.75,19.87,332261,0
+CNNE.US,D,20180524,000000,19.88,20.49,19.76,20.19,356552,0
+CNNE.US,D,20180525,000000,20.24,20.38,20.12,20.25,274768,0
+CNNE.US,D,20180529,000000,20.22,20.32,19.99,20.24,375662,0
+CNNE.US,D,20180530,000000,20.29,20.41,20.08,20.2,416181,0
+CNNE.US,D,20180531,000000,20.15,20.2,19.93,19.99,273498,0
+CNNE.US,D,20180601,000000,20.11,20.15,19.94,20.07,222882,0
+CNNE.US,D,20180604,000000,20,20.2,19.89,20.19,395812,0
+CNNE.US,D,20180605,000000,20.2,20.55,20.14,20.45,406208,0
+CNNE.US,D,20180606,000000,20.43,20.83,20.35,20.47,992066,0
+CNNE.US,D,20180607,000000,20.62,20.62,20.05,20.2,740098,0
+CNNE.US,D,20180608,000000,20.24,20.82,20.07,20.56,1522357,0
+CNNE.US,D,20180611,000000,20.58,20.85,20.2,20.26,349984,0
+CNNE.US,D,20180612,000000,20.33,20.66,20.2,20.64,651597,0
+CNNE.US,D,20180613,000000,20.72,21.04,20.25,20.27,1127736,0
+CNNE.US,D,20180614,000000,20.28,20.72,20.2301,20.41,1568523,0
+CNNE.US,D,20180615,000000,20.35,20.49,20.13,20.14,722109,0
+CNNE.US,D,20180618,000000,20.1,20.63,19.91,20.48,456293,0
+CNNE.US,D,20180619,000000,20.42,20.53,20.28,20.3,285342,0
+CNNE.US,D,20180620,000000,20.3,20.34,19.99,20.04,310638,0
+CNNE.US,D,20180621,000000,20,20.06,19.71,19.76,353319,0
+CNNE.US,D,20180622,000000,19.8,19.82,19.17,19.41,1460937,0
+CNNE.US,D,20180625,000000,19.35,19.35,18.98,19.09,362740,0
+CNNE.US,D,20180626,000000,19.1,19.1,18.9,18.91,282932,0
+CNNE.US,D,20180627,000000,18.89,18.91,18.38,18.4,290070,0
+CNNE.US,D,20180628,000000,18.37,18.565,18.33,18.44,249331,0
+CNNE.US,D,20180629,000000,18.45,18.67,18.36,18.55,438391,0
+CNNE.US,D,20180702,000000,18.42,18.53,18.2652,18.48,358479,0
+CNNE.US,D,20180703,000000,18.54,18.59,18.39,18.46,191921,0
+CNNE.US,D,20180705,000000,18.49,18.65,18.31,18.58,478265,0
+CNNE.US,D,20180706,000000,18.58,18.82,18.58,18.66,135399,0
+CNNE.US,D,20180709,000000,18.72,18.925,18.62,18.91,323819,0
+CNNE.US,D,20180710,000000,18.92,19.06,18.86,18.96,377553,0
+CNNE.US,D,20180711,000000,18.87,19.25,18.83,19.22,329414,0
+CNNE.US,D,20180712,000000,19.25,19.54,19.05,19.44,307942,0
+CNNE.US,D,20180713,000000,19.4,19.92,19.4,19.52,358822,0
+CNNE.US,D,20180716,000000,19.54,19.75,19.45,19.65,142031,0
+CNNE.US,D,20180717,000000,19.56,19.865,19.42,19.68,277081,0
+CNNE.US,D,20180718,000000,19.67,19.94,19.67,19.84,487396,0
+CNNE.US,D,20180719,000000,19.78,19.98,19.74,19.79,173520,0
+CNNE.US,D,20180720,000000,19.8,19.91,19.72,19.77,309423,0
+CNNE.US,D,20180723,000000,19.77,19.97,19.56,19.61,257099,0
+CNNE.US,D,20180724,000000,19.63,19.81,19.62,19.69,181024,0
+CNNE.US,D,20180725,000000,19.65,19.81,19.41,19.65,156954,0
+CNNE.US,D,20180726,000000,19.6,19.7099,19.45,19.45,139662,0
+CNNE.US,D,20180727,000000,19.58,19.6,18.9,18.94,294676,0
+CNNE.US,D,20180730,000000,18.76,18.99,18.19,18.21,430852,0
+CNNE.US,D,20180731,000000,18.21,18.45,17.78,18.25,996413,0
+CNNE.US,D,20180801,000000,18.24,18.5,18.17,18.33,264569,0
+CNNE.US,D,20180802,000000,18.26,18.39,18.11,18.3,309186,0
+CNNE.US,D,20180803,000000,18.26,18.6,18.15,18.53,414271,0
+CNNE.US,D,20180806,000000,18.57,18.93,18.5,18.89,234218,0
+CNNE.US,D,20180807,000000,18.88,19.07,18.75,18.85,173428,0
+CNNE.US,D,20180808,000000,18.84,19.34,18.84,19.29,227721,0
+CNNE.US,D,20180809,000000,19.33,19.7,18.69,18.82,369058,0
+CNNE.US,D,20180810,000000,18.72,18.91,18.5101,18.85,180980,0
+CNNE.US,D,20180813,000000,17.6,18.5,16.93,18.15,765138,0
+CNNE.US,D,20180814,000000,18.28,18.64,17.805,18.5,490396,0
+CNNE.US,D,20180815,000000,18.42,18.83,18.31,18.71,341002,0
+CNNE.US,D,20180816,000000,18.83,19.5,18.83,19.33,317468,0
+CNNE.US,D,20180817,000000,19.34,19.45,19.16,19.37,276385,0
+CNNE.US,D,20180820,000000,19.31,19.4,19,19.03,169625,0
+CNNE.US,D,20180821,000000,19.04,19.32,19.02,19.29,279991,0
+CNNE.US,D,20180822,000000,19.28,19.665,19.28,19.56,404374,0
+CNNE.US,D,20180823,000000,19.53,19.61,19.31,19.39,236082,0
+CNNE.US,D,20180824,000000,19.43,19.85,19.42,19.67,365231,0
+CNNE.US,D,20180827,000000,19.65,19.91,19.65,19.7,245536,0
+CNNE.US,D,20180828,000000,19.69,19.7019,19.37,19.47,178471,0
+CNNE.US,D,20180829,000000,19.5,19.5565,19.37,19.4,186798,0
+CNNE.US,D,20180830,000000,19.42,19.5,19.32,19.47,174259,0
+CNNE.US,D,20180831,000000,19.47,19.55,19.38,19.44,293019,0
+CNNE.US,D,20180904,000000,19.34,19.59,19.28,19.5,277010,0
+CNNE.US,D,20180905,000000,19.46,19.75,19.445,19.51,228342,0
+CNNE.US,D,20180906,000000,19.5,19.77,19.4,19.6,207073,0
+CNNE.US,D,20180907,000000,19.56,19.9,19.54,19.72,213896,0
+CNNE.US,D,20180910,000000,19.78,19.9,19.69,19.85,182828,0
+CNNE.US,D,20180911,000000,19.83,20.09,19.7,19.73,261411,0
+CNNE.US,D,20180912,000000,19.67,19.99,19.61,19.85,271700,0
+CNNE.US,D,20180913,000000,19.89,20.21,19.89,20.2,455469,0
+CNNE.US,D,20180914,000000,20.15,20.97,20.15,20.88,396386,0
+CNNE.US,D,20180917,000000,20.96,21.55,20.9,21.31,461220,0
+CNNE.US,D,20180918,000000,21.41,21.81,21.3,21.73,428706,0
+CNNE.US,D,20180919,000000,21.73,21.9,21.25,21.25,240938,0
+CNNE.US,D,20180920,000000,21.36,21.4,20.99,21.06,256497,0
+CNNE.US,D,20180921,000000,21.05,21.45,20.91,21.43,823204,0
+CNNE.US,D,20180924,000000,21.42,21.49,21.24,21.34,156020,0
+CNNE.US,D,20180925,000000,21.4,21.4899,21.19,21.25,192320,0
+CNNE.US,D,20180926,000000,21.32,21.32,20.88,20.93,185547,0
+CNNE.US,D,20180927,000000,20.95,21.1,20.885,21.01,248749,0
+CNNE.US,D,20180928,000000,20.99,21.05,20.86,20.95,165732,0
+CNNE.US,D,20181001,000000,21.02,21.04,20.76,20.78,360728,0
+CNNE.US,D,20181002,000000,20.75,20.77,20.555,20.71,200704,0
+CNNE.US,D,20181003,000000,20.7,21.13,20.655,20.94,277954,0
+CNNE.US,D,20181004,000000,20.83,20.9499,20.7,20.89,140640,0
+CNNE.US,D,20181005,000000,20.95,21.05,20.53,20.76,178838,0
+CNNE.US,D,20181008,000000,20.77,20.82,20.48,20.79,161221,0
+CNNE.US,D,20181009,000000,20.72,21.21,20.72,20.81,308790,0
+CNNE.US,D,20181010,000000,20.72,20.94,20,20.02,304906,0
+CNNE.US,D,20181011,000000,19.9,20.15,19.53,19.55,271791,0
+CNNE.US,D,20181012,000000,19.84,19.85,19.15,19.47,232190,0
+CNNE.US,D,20181015,000000,19.36,19.84,19.15,19.6,380744,0
+CNNE.US,D,20181016,000000,19.74,19.81,19.49,19.73,366017,0
+CNNE.US,D,20181017,000000,19.61,19.8225,19.38,19.47,270004,0
+CNNE.US,D,20181018,000000,19.43,19.5632,18.805,19.02,141980,0
+CNNE.US,D,20181019,000000,18.95,19.09,18.7,18.77,156003,0
+CNNE.US,D,20181022,000000,18.8,19.14,18.76,18.87,136716,0
+CNNE.US,D,20181023,000000,18.67,18.865,18.58,18.66,217500,0
+CNNE.US,D,20181024,000000,18.63,18.71,17.76,17.77,228532,0
+CNNE.US,D,20181025,000000,17.93,18.155,17.63,17.97,279337,0
+CNNE.US,D,20181026,000000,17.76,18.07,17.38,17.78,289802,0
+CNNE.US,D,20181029,000000,18.02,18.3,17.2125,17.42,475505,0
+CNNE.US,D,20181030,000000,17.39,18.05,17.23,17.96,436506,0
+CNNE.US,D,20181031,000000,18.21,18.59,18,18.47,476858,0
+CNNE.US,D,20181101,000000,18.44,18.66,18.17,18.48,404828,0
+CNNE.US,D,20181102,000000,18.56,18.65,17.8,17.83,327015,0
+CNNE.US,D,20181105,000000,17.88,18.055,17.535,17.91,396549,0
+CNNE.US,D,20181106,000000,17.91,18.05,17.81,17.94,202574,0
+CNNE.US,D,20181107,000000,18.01,18.25,17.73,18.25,429789,0
+CNNE.US,D,20181108,000000,17.58,18.36,16.49,17.2,765402,0
+CNNE.US,D,20181109,000000,17.46,18.99,17.46,18.07,1024316,0
+CNNE.US,D,20181112,000000,17.77,17.88,17.17,17.28,681821,0
+CNNE.US,D,20181113,000000,17.33,17.68,17.31,17.51,428936,0
+CNNE.US,D,20181114,000000,17.68,17.9499,17.52,17.69,463072,0
+CNNE.US,D,20181115,000000,17.51,18.15,17.51,17.93,425695,0
+CNNE.US,D,20181116,000000,18,18.02,17.57,17.7,373634,0
+CNNE.US,D,20181119,000000,17.81,17.82,17.47,17.6,483692,0
+CNNE.US,D,20181120,000000,17.5,17.6,17.01,17.24,436173,0
+CNNE.US,D,20181121,000000,17.27,17.48,17.15,17.33,256947,0
+CNNE.US,D,20181123,000000,17.19,17.46,17.18,17.23,96450,0
+CNNE.US,D,20181126,000000,17.37,17.525,17.15,17.33,294751,0
+CNNE.US,D,20181127,000000,17.23,17.3,16.915,16.99,284233,0
+CNNE.US,D,20181128,000000,17.05,17.6,16.82,17.5,566142,0
+CNNE.US,D,20181129,000000,17.35,17.67,17.24,17.32,271342,0
+CNNE.US,D,20181130,000000,17.26,17.48,17.19,17.43,345324,0
+CNNE.US,D,20181203,000000,17.59,17.59,17.27,17.38,292866,0
+CNNE.US,D,20181204,000000,17.3,17.48,16.79,17,377350,0
+CNNE.US,D,20181206,000000,16.82,17.1,16.53,17.05,539242,0
+CNNE.US,D,20181207,000000,17.07,17.21,16.56,16.75,458682,0
+CNNE.US,D,20181210,000000,16.65,17.14,16.58,17,323369,0
+CNNE.US,D,20181211,000000,17.22,17.23,16.8,17,273765,0
+CNNE.US,D,20181212,000000,17.12,17.28,16.9701,17.04,522604,0
+CNNE.US,D,20181213,000000,17,17.34,16.99,17.06,434285,0
+CNNE.US,D,20181214,000000,17,17.29,16.85,17.03,388534,0
+CNNE.US,D,20181217,000000,17,17.1,16.57,16.6,555602,0
+CNNE.US,D,20181218,000000,16.81,16.81,16.4,16.4,339289,0
+CNNE.US,D,20181219,000000,16.4,16.77,16.34,16.57,541246,0
+CNNE.US,D,20181220,000000,16.56,16.6242,16.15,16.2,447428,0
+CNNE.US,D,20181221,000000,16.25,16.42,16.08,16.18,1183100,0
+CNNE.US,D,20181224,000000,16.11,16.24,15.87,16,272377,0
+CNNE.US,D,20181226,000000,16.08,16.73,15.94,16.7,455815,0
+CNNE.US,D,20181227,000000,16.45,16.65,16.17,16.62,345283,0
+CNNE.US,D,20181228,000000,16.63,16.92,16.5,16.7,373061,0
+CNNE.US,D,20181231,000000,16.7,17.19,16.61,17.12,614204,0
+CNNE.US,D,20190102,000000,16.9,17.49,16.795,17.47,492125,0
+CNNE.US,D,20190103,000000,17.36,17.48,17.12,17.17,443205,0
+CNNE.US,D,20190104,000000,17.43,17.58,17.25,17.56,419516,0
+CNNE.US,D,20190107,000000,17.45,17.7,17.38,17.69,317301,0
+CNNE.US,D,20190108,000000,17.86,18.09,17.74,18.01,392001,0
+CNNE.US,D,20190109,000000,18.03,18.22,17.93,18.2,380144,0
+CNNE.US,D,20190110,000000,18.1,18.37,18.06,18.13,242537,0
+CNNE.US,D,20190111,000000,17.96,18.14,17.81,18.06,319098,0
+CNNE.US,D,20190114,000000,17.98,18.06,17.64,17.73,244604,0
+CNNE.US,D,20190115,000000,17.75,18.11,17.75,18.07,216516,0
+CNNE.US,D,20190116,000000,18.06,18.31,17.9814,18.16,217613,0
+CNNE.US,D,20190117,000000,18.06,18.37,18.06,18.18,155272,0
+CNNE.US,D,20190118,000000,18.3,18.39,18.14,18.28,294514,0
+CNNE.US,D,20190122,000000,18.13,18.24,18.08,18.17,280363,0
+CNNE.US,D,20190123,000000,18.15,18.35,18.11,18.22,258733,0
+CNNE.US,D,20190124,000000,18.18,18.41,18.12,18.36,275217,0
+CNNE.US,D,20190125,000000,18.42,18.79,18.38,18.73,304416,0
+CNNE.US,D,20190128,000000,18.56,18.92,18.56,18.89,221457,0
+CNNE.US,D,20190129,000000,18.86,18.98,18.45,18.49,232372,0
+CNNE.US,D,20190130,000000,18.6,18.96,18.5,18.81,242264,0
+CNNE.US,D,20190131,000000,18.73,19.35,18.73,19.34,355343,0
+CNNE.US,D,20190201,000000,19.39,19.76,19.35,19.74,182804,0
+CNNE.US,D,20190204,000000,19.72,20.1,19.46,20.07,250794,0
+CNNE.US,D,20190205,000000,20.09,20.69,20.09,20.51,595793,0
+CNNE.US,D,20190206,000000,20.49,20.93,20.41,20.91,310255,0
+CNNE.US,D,20190207,000000,20.8,20.91,20.62,20.9,177903,0
+CNNE.US,D,20190208,000000,20.87,21.42,20.8018,21.38,298542,0
+CNNE.US,D,20190211,000000,21.4,21.58,21.2001,21.38,154885,0
+CNNE.US,D,20190212,000000,21.56,21.791,21.47,21.73,179418,0
+CNNE.US,D,20190213,000000,21.82,21.92,21.505,21.67,125776,0
+CNNE.US,D,20190214,000000,21.54,21.73,21.5,21.6,152374,0
+CNNE.US,D,20190215,000000,21.77,21.99,21.52,21.61,211870,0
+CNNE.US,D,20190219,000000,21.52,22.06,21.52,22.05,173679,0
+CNNE.US,D,20190220,000000,22.05,22.35,21.915,22.27,153101,0
+CNNE.US,D,20190221,000000,22.31,22.47,21.92,22.44,188591,0
+CNNE.US,D,20190222,000000,22.43,22.61,22.33,22.6,188128,0
+CNNE.US,D,20190225,000000,22.73,22.82,22.55,22.58,185454,0
+CNNE.US,D,20190226,000000,22.62,22.75,22.3778,22.63,141367,0
+CNNE.US,D,20190227,000000,22.57,22.84,22.49,22.82,139983,0
+CNNE.US,D,20190228,000000,22.84,23.1,22.66,22.92,190902,0
+CNNE.US,D,20190301,000000,23.1,23.37,22.67,23.3,243512,0
+CNNE.US,D,20190304,000000,23.26,23.43,22.62,22.75,165169,0
+CNNE.US,D,20190305,000000,22.76,22.8,22.44,22.62,162178,0
+CNNE.US,D,20190306,000000,22.61,22.77,22.36,22.45,226225,0
+CNNE.US,D,20190307,000000,22.45,22.6,22.13,22.41,111018,0
+CNNE.US,D,20190308,000000,22.27,22.4702,22.08,22.39,101678,0
+CNNE.US,D,20190311,000000,22.42,22.98,22.42,22.84,146364,0
+CNNE.US,D,20190312,000000,22.88,23.1,22.73,22.99,136729,0
+CNNE.US,D,20190313,000000,23.08,23.27,23,23.05,192382,0
+CNNE.US,D,20190314,000000,23.78,23.78,22.68,23.42,225606,0
+CNNE.US,D,20190315,000000,23.49,24.28,23.485,23.79,750614,0
+CNNE.US,D,20190318,000000,24.01,24.05,23.4948,23.6,210544,0
+CNNE.US,D,20190319,000000,23.74,23.7681,23.41,23.7,201113,0
+CNNE.US,D,20190320,000000,23.66,23.9275,23.32,23.43,163228,0
+CNNE.US,D,20190321,000000,23.47,24.1,22.96,23.81,191215,0
+CNNE.US,D,20190322,000000,23.57,23.88,23.2,23.4,230870,0
+CNNE.US,D,20190325,000000,23.41,23.67,23.14,23.53,151670,0
+CNNE.US,D,20190326,000000,23.77,24.05,23.68,23.86,302777,0
+CNNE.US,D,20190327,000000,23.87,24.03,23.71,23.91,373145,0
+CNNE.US,D,20190328,000000,23.99,24.16,23.805,24.14,209018,0
+CNNE.US,D,20190329,000000,24.21,24.42,23.91,24.26,358090,0
+CNNE.US,D,20190401,000000,24.5,24.8,24.49,24.69,241825,0
+CNNE.US,D,20190402,000000,24.73,24.775,24.4,24.55,168692,0
+CNNE.US,D,20190403,000000,24.73,24.94,24.4501,24.65,130992,0
+CNNE.US,D,20190404,000000,24.6,24.82,24.52,24.72,132967,0
+CNNE.US,D,20190405,000000,24.73,25.09,24.67,25,173211,0
+CNNE.US,D,20190408,000000,24.88,25,24.66,24.9,303434,0
+CNNE.US,D,20190409,000000,24.91,25.13,24.9,24.97,134494,0
+CNNE.US,D,20190410,000000,24.98,25.2,24.9027,25.14,153226,0
+CNNE.US,D,20190411,000000,25.19,25.37,24.93,25.24,169134,0
+CNNE.US,D,20190412,000000,25.39,25.48,25.11,25.45,134703,0
+CNNE.US,D,20190415,000000,25.51,25.7,25.37,25.64,123444,0
+CNNE.US,D,20190416,000000,25.69,26,25.67,25.79,171347,0
+CNNE.US,D,20190417,000000,25.86,25.86,25.25,25.35,202201,0
+CNNE.US,D,20190418,000000,25.27,25.29,24.96,24.96,213531,0
+CNNE.US,D,20190422,000000,24.88,25.11,24.721,25.08,142724,0
+CNNE.US,D,20190423,000000,25.09,25.4,25,25.29,181460,0
+CNNE.US,D,20190424,000000,25.33,25.56,25.19,25.44,197471,0
+CNNE.US,D,20190425,000000,25.32,25.63,25.25,25.54,200109,0
+CNNE.US,D,20190426,000000,25.51,25.73,25.43,25.58,141913,0
+CNNE.US,D,20190429,000000,25.55,25.68,25.47,25.54,119521,0
+CNNE.US,D,20190430,000000,25.59,25.87,25.27,25.67,354547,0
+CNNE.US,D,20190501,000000,25.72,26,25.48,25.49,288427,0
+CNNE.US,D,20190502,000000,25.46,25.49,24.72,24.98,297622,0
+CNNE.US,D,20190503,000000,25,25.89,25,25.86,227339,0
+CNNE.US,D,20190506,000000,25.34,26.43,25.34,26.34,193707,0
+CNNE.US,D,20190507,000000,26.05,26.33,25.91,26.2,221880,0
+CNNE.US,D,20190508,000000,26.19,26.6,26.19,26.29,224348,0
+CNNE.US,D,20190509,000000,26.72,26.9,24.7,26.39,271782,0
+CNNE.US,D,20190510,000000,26.12,26.12,25.3,25.58,237085,0
+CNNE.US,D,20190513,000000,25.11,25.295,24.82,24.92,219351,0
+CNNE.US,D,20190514,000000,25.08,25.65,24.94,25.6,151297,0
+CNNE.US,D,20190515,000000,25.4,25.73,25.37,25.64,128040,0
+CNNE.US,D,20190516,000000,25.73,26.44,25.71,26.29,194291,0
+CNNE.US,D,20190517,000000,25.98,26.34,25.795,26.05,252245,0
+CNNE.US,D,20190520,000000,25.83,26.27,25.67,26.16,152773,0
+CNNE.US,D,20190521,000000,26.25,26.29,26.08,26.27,77192,0
+CNNE.US,D,20190522,000000,26.21,26.54,26.08,26.33,154042,0
+CNNE.US,D,20190523,000000,26.09,26.37,25.86,26.18,157231,0
+CNNE.US,D,20190524,000000,26.28,26.58,26.07,26.33,126740,0
+CNNE.US,D,20190528,000000,26.27,26.47,26.13,26.16,206179,0
+CNNE.US,D,20190529,000000,25.9,26.27,25.86,26,218583,0
+CNNE.US,D,20190530,000000,26.04,26.44,26,26.12,182876,0
+CNNE.US,D,20190531,000000,25.8,25.94,25.42,25.43,308879,0
+CNNE.US,D,20190603,000000,25.4,25.77,25.04,25.32,241867,0
+CNNE.US,D,20190604,000000,25.49,25.52,25.09,25.51,227045,0
+CNNE.US,D,20190605,000000,25.48,25.77,25.29,25.5,274163,0
+CNNE.US,D,20190606,000000,25.39,25.93,25.39,25.9,161336,0
+CNNE.US,D,20190607,000000,26.01,26.9,25.97,26.8,272365,0
+CNNE.US,D,20190610,000000,26.94,27.4,26.94,27.39,276397,0
+CNNE.US,D,20190611,000000,27.6,27.64,27.03,27.2,259979,0
+CNNE.US,D,20190612,000000,27.15,27.7,27.14,27.69,198306,0
+CNNE.US,D,20190613,000000,27.73,28.28,27.73,28.23,192466,0
+CNNE.US,D,20190614,000000,28.48,29.12,28.28,28.71,370166,0
+CNNE.US,D,20190617,000000,28.72,29.11,28.6,29.01,259599,0
+CNNE.US,D,20190618,000000,29.13,29.51,28.98,29.21,154159,0
+CNNE.US,D,20190619,000000,29.16,29.61,29.03,29.52,163668,0
+CNNE.US,D,20190620,000000,29.79,30.38,29.78,30.03,172686,0
+CNNE.US,D,20190621,000000,29.86,30.34,29.65,29.66,620172,0
+CNNE.US,D,20190624,000000,29.67,29.88,29.49,29.59,222645,0
+CNNE.US,D,20190625,000000,29.71,29.84,29,29.13,455482,0
+CNNE.US,D,20190626,000000,29.18,29.225,28.25,28.47,178780,0
+CNNE.US,D,20190627,000000,28.47,28.58,28.03,28.55,331749,0
+CNNE.US,D,20190628,000000,28.58,29.13,28.2,28.98,551759,0
+CNNE.US,D,20190701,000000,29.17,29.43,28.64,29.06,199023,0
+CNNE.US,D,20190702,000000,29.16,29.31,28.92,29.26,142392,0
+CNNE.US,D,20190703,000000,29.35,29.57,29.16,29.28,125564,0
+CNNE.US,D,20190705,000000,29.17,29.305,28.94,29.16,144610,0
+CNNE.US,D,20190708,000000,29.04,29.22,28.795,29.19,113302,0
+CNNE.US,D,20190709,000000,29.01,29.27,28.79,29.16,122753,0
+CNNE.US,D,20190710,000000,29.37,29.37,28.935,29.09,102191,0
+CNNE.US,D,20190711,000000,29.12,29.12,28.64,28.85,102562,0
+CNNE.US,D,20190712,000000,28.87,29.14,28.76,29.03,134045,0
+CNNE.US,D,20190715,000000,28.99,29,28.19,28.54,122486,0
+CNNE.US,D,20190716,000000,28.53,28.62,28.09,28.3,161293,0
+CNNE.US,D,20190717,000000,28.18,28.43,28.1,28.19,144180,0
+CNNE.US,D,20190718,000000,28.37,28.47,27.67,28.37,179629,0
+CNNE.US,D,20190719,000000,28.29,28.51,28.19,28.19,153386,0
+CNNE.US,D,20190722,000000,28.18,28.28,27.88,28.1,123863,0
+CNNE.US,D,20190723,000000,28.16,28.43,27.92,28.4,79224,0
+CNNE.US,D,20190724,000000,28.25,28.51,27.79,28.33,218524,0
+CNNE.US,D,20190725,000000,28.29,28.29,27.42,27.6,166427,0
+CNNE.US,D,20190726,000000,27.68,28.065,27.68,27.83,206057,0
+CNNE.US,D,20190729,000000,27.75,27.85,27.28,27.28,170950,0
+CNNE.US,D,20190730,000000,27.12,27.95,27.03,27.62,242489,0
+CNNE.US,D,20190731,000000,27.65,29.18,27.65,28.95,406926,0
+CNNE.US,D,20190801,000000,28.91,29.76,28.87,29,229840,0
+CNNE.US,D,20190802,000000,29.15,29.32,28.22,29.12,215782,0
+CNNE.US,D,20190805,000000,28.7,28.89,28.34,28.6,213101,0
+CNNE.US,D,20190806,000000,28.65,29.47,28.65,29.43,420539,0
+CNNE.US,D,20190807,000000,29.06,30.06,28.94,29.94,138244,0
+CNNE.US,D,20190808,000000,31,32.03,30.62,30.88,356078,0
+CNNE.US,D,20190809,000000,30.77,30.87,29.15,30.01,245726,0
+CNNE.US,D,20190812,000000,29.82,30.045,29.53,29.65,73905,0
+CNNE.US,D,20190813,000000,29.36,30.12,29.36,29.65,147104,0
+CNNE.US,D,20190814,000000,29.16,29.36,28.79,29.15,171367,0
+CNNE.US,D,20190815,000000,29.21,29.38,28.78,28.8,149687,0
+CNNE.US,D,20190816,000000,28.98,29.3,28.84,29.12,105699,0
+CNNE.US,D,20190819,000000,29.46,29.62,29.12,29.36,88371,0
+CNNE.US,D,20190820,000000,29.17,29.41,28.84,29.09,103399,0
+CNNE.US,D,20190821,000000,29.38,29.56,29.03,29.54,111807,0
+CNNE.US,D,20190822,000000,29.66,29.79,29.125,29.48,162831,0
+CNNE.US,D,20190823,000000,29.4,29.5388,28.4,28.52,195835,0
+CNNE.US,D,20190826,000000,28.8,28.8,28.49,28.73,67437,0
+CNNE.US,D,20190827,000000,28.89,28.99,27.86,27.89,176319,0
+CNNE.US,D,20190828,000000,27.83,28.14,27.55,27.97,492759,0
+CNNE.US,D,20190829,000000,28.13,28.65,27.97,28.49,197342,0
+CNNE.US,D,20190830,000000,28.68,28.68,27.58,27.82,107862,0
+CNNE.US,D,20190903,000000,27.69,28.15,27.26,27.6,390502,0
+CNNE.US,D,20190904,000000,27.9,28.29,27.68,28.23,240024,0
+CNNE.US,D,20190905,000000,28.66,29.71,28.59,28.83,203565,0
+CNNE.US,D,20190906,000000,29.02,29.07,28.23,28.31,148960,0
+CNNE.US,D,20190909,000000,28.42,28.46,27.47,27.66,149136,0
+CNNE.US,D,20190910,000000,27.64,27.64,26.53,26.64,255653,0
+CNNE.US,D,20190911,000000,26.68,27.41,26.28,27.34,265735,0
+CNNE.US,D,20190912,000000,27.52,27.63,27.05,27.23,235910,0
+CNNE.US,D,20190913,000000,27.51,27.51,26.91,26.98,167972,0
+CNNE.US,D,20190916,000000,26.78,27.28,26.4,27.05,190907,0
+CNNE.US,D,20190917,000000,26.84,27.3499,26.8,27.33,143145,0
+CNNE.US,D,20190918,000000,27.33,27.33,26.5,26.83,227270,0
+CNNE.US,D,20190919,000000,26.8,27.24,26.6,27.18,380476,0
+CNNE.US,D,20190920,000000,27.22,28.24,26.88,28.12,630844,0
+CNNE.US,D,20190923,000000,28.12,29.325,27.9575,29.21,349930,0
+CNNE.US,D,20190924,000000,29.4,29.78,28.4486,28.7,384979,0
+CNNE.US,D,20190925,000000,28.77,28.91,28.02,28.91,197465,0
+CNNE.US,D,20190926,000000,28.76,28.77,28.07,28.33,155294,0
+CNNE.US,D,20190927,000000,28.35,28.47,27.72,27.83,175630,0
+CNNE.US,D,20190930,000000,27.7,27.83,27.39,27.47,267117,0
+CNNE.US,D,20191001,000000,27.51,27.83,27.22,27.3,214991,0
+CNNE.US,D,20191002,000000,27.08,27.2,26.66,27.09,148369,0
+CNNE.US,D,20191003,000000,26.95,27.29,26.87,27.05,193096,0
+CNNE.US,D,20191004,000000,27.09,27.6,27.045,27.58,145855,0
+CNNE.US,D,20191007,000000,27.55,27.8,27.38,27.58,302780,0
+CNNE.US,D,20191008,000000,27.54,27.54,26.86,26.89,188272,0
+CNNE.US,D,20191009,000000,27.38,28.08,27.1964,27.92,174681,0
+CNNE.US,D,20191010,000000,27.89,28.17,27.46,27.89,210390,0
+CNNE.US,D,20191011,000000,28.23,28.5,27.89,27.9,181638,0
+CNNE.US,D,20191014,000000,27.72,27.81,27.5,27.79,109812,0
+CNNE.US,D,20191015,000000,27.7,28.22,27.59,28.21,225480,0
+CNNE.US,D,20191016,000000,28.21,28.28,27.46,28.11,245036,0
+CNNE.US,D,20191017,000000,28.23,28.36,27.83,28.22,146276,0
+CNNE.US,D,20191018,000000,28.06,28.2,27.55,28.12,525894,0
+CNNE.US,D,20191021,000000,28.43,28.65,28.24,28.4,168418,0
+CNNE.US,D,20191022,000000,28.39,28.5,27.54,27.55,101631,0
+CNNE.US,D,20191023,000000,27.5,27.81,27.335,27.53,300782,0
+CNNE.US,D,20191024,000000,27.6,28.14,27.47,28.14,166763,0
+CNNE.US,D,20191025,000000,28.03,28.59,27.9,28.45,124249,0
+CNNE.US,D,20191028,000000,28.53,28.9,28.38,28.46,133430,0
+CNNE.US,D,20191029,000000,28.3,28.775,28.22,28.6,108960,0
+CNNE.US,D,20191030,000000,28.53,28.75,28.33,28.64,110670,0
+CNNE.US,D,20191031,000000,28.61,29.31,28.5,29.2,181183,0
+CNNE.US,D,20191101,000000,29.35,30.16,29.35,29.96,210914,0
+CNNE.US,D,20191104,000000,30.27,30.28,29.72,30.17,165243,0
+CNNE.US,D,20191105,000000,30.41,30.65,29.69,29.74,229499,0
+CNNE.US,D,20191106,000000,29.69,29.69,28.98,29.04,180743,0
+CNNE.US,D,20191107,000000,29.07,29.4,28.55,28.71,126699,0
+CNNE.US,D,20191108,000000,28.46,29.435,28.46,28.85,400676,0
+CNNE.US,D,20191111,000000,28.32,29.6175,27.9009,29.36,276295,0
+CNNE.US,D,20191112,000000,32,34.455,29.7781,33.79,868685,0
+CNNE.US,D,20191113,000000,34.4,35.38,33.81,35.11,867467,0
+CNNE.US,D,20191114,000000,35.27,36,34.745,35.51,432363,0
+CNNE.US,D,20191115,000000,35.5,35.63,34.97,35.53,724379,0
+CNNE.US,D,20191118,000000,35.48,37.37,35.35,36.84,464635,0
+CNNE.US,D,20191119,000000,37,37,36.265,36.59,353757,0
+CNNE.US,D,20191120,000000,36.43,37,35.81,36.53,606860,0
+CNNE.US,D,20191121,000000,36.72,37.19,36.19,37.02,358298,0
+CNNE.US,D,20191122,000000,37.23,37.31,36.86,37.14,198014,0
+CNNE.US,D,20191125,000000,37.48,37.93,37.38,37.81,205872,0
+CNNE.US,D,20191126,000000,37.74,38.36,37.46,37.76,327451,0
+CNNE.US,D,20191127,000000,38,38.635,37.88,38.42,279340,0
+CNNE.US,D,20191129,000000,38.07,38.38,37.39,37.49,170632,0
+CNNE.US,D,20191202,000000,37.62,37.72,36.89,37.03,345383,0
+CNNE.US,D,20191203,000000,36.73,37,36.49,36.84,348063,0
+CNNE.US,D,20191204,000000,34.95,36.28,34.59,35.37,2631872,0
+CNNE.US,D,20191205,000000,35.72,36.7,35.58,36.64,1005539,0
+CNNE.US,D,20191206,000000,37.07,37.07,36.04,36.05,772219,0
+CNNE.US,D,20191209,000000,36.71,37.11,36.485,36.58,291442,0
+CNNE.US,D,20191210,000000,36.63,37.52,36.44,37.31,458900,0
+CNNE.US,D,20191211,000000,37.45,37.83,37.22,37.52,450690,0
+CNNE.US,D,20191212,000000,37.51,37.93,36.71,36.97,371650,0
+CNNE.US,D,20191213,000000,36.66,37.015,36.61,36.66,183186,0
+CNNE.US,D,20191216,000000,36.92,37.74,36.8093,37.22,355419,0
+CNNE.US,D,20191217,000000,37.18,37.31,36.8,36.98,459695,0
+CNNE.US,D,20191218,000000,37.17,37.53,36.85,37.45,470696,0
+CNNE.US,D,20191219,000000,37.3,37.59,36.91,37.57,384004,0
+CNNE.US,D,20191220,000000,37.71,38.44,37.41,38.27,797894,0
+CNNE.US,D,20191223,000000,38.17,38.17,37.2,37.31,253663,0
+CNNE.US,D,20191224,000000,37.57,38,37.05,37.46,85598,0
+CNNE.US,D,20191226,000000,37.45,37.79,37.21,37.68,111303,0
+CNNE.US,D,20191227,000000,37.75,37.75,37.19,37.29,166360,0
+CNNE.US,D,20191230,000000,37.28,37.28,36.82,37.07,222020,0
+CNNE.US,D,20191231,000000,37,37.54,37,37.19,240461,0
+CNNE.US,D,20200102,000000,37.51,37.8,36.91,37.78,541806,0
+CNNE.US,D,20200103,000000,37.59,39.2569,37.19,38.51,624143,0
+CNNE.US,D,20200106,000000,38.09,38.71,37.47,38.68,439347,0
+CNNE.US,D,20200107,000000,38.67,39,37.435,37.87,297656,0
+CNNE.US,D,20200108,000000,37.86,38.315,37.67,38.15,398941,0
+CNNE.US,D,20200109,000000,38.38,39.32,38.315,39.09,529106,0
+CNNE.US,D,20200110,000000,39.09,39.32,38.6,38.88,257615,0
+CNNE.US,D,20200113,000000,38.88,39.29,38.81,39.05,255127,0
+CNNE.US,D,20200114,000000,38.84,38.92,38.0073,38.34,385644,0
+CNNE.US,D,20200115,000000,38.13,38.87,38.04,38.84,412076,0
+CNNE.US,D,20200116,000000,39.19,39.3699,38.85,39.23,162644,0
+CNNE.US,D,20200117,000000,39.58,39.58,38.8,39.04,159830,0
+CNNE.US,D,20200121,000000,38.75,39.17,38.66,38.82,161394,0
+CNNE.US,D,20200122,000000,38.91,39.3791,38.61,39.1,341667,0
+CNNE.US,D,20200123,000000,39.01,39.32,38.69,39.22,334416,0
+CNNE.US,D,20200124,000000,39.22,39.26,38.8,39.08,292871,0
+CNNE.US,D,20200127,000000,38.43,39.47,38.2,39.26,281326,0
+CNNE.US,D,20200128,000000,39.33,39.4,38.61,38.79,275222,0
+CNNE.US,D,20200129,000000,38.69,39.16,38.27,38.9,218488,0
+CNNE.US,D,20200130,000000,38.8,41.19,38.8,41.11,583567,0
+CNNE.US,D,20200131,000000,41.03,41.35,40.45,40.66,362919,0
+CNNE.US,D,20200203,000000,40.87,42.19,40.85,41.73,353385,0
+CNNE.US,D,20200204,000000,42.17,42.49,41.18,41.43,462654,0
+CNNE.US,D,20200205,000000,41.75,41.76,40.77,40.99,442969,0
+CNNE.US,D,20200206,000000,41.14,41.14,39.94,40.31,460707,0
+CNNE.US,D,20200207,000000,40.27,40.77,39.9,39.94,332456,0
+CNNE.US,D,20200210,000000,39.79,40.1325,39.71,39.97,170761,0
+CNNE.US,D,20200211,000000,39.97,40.25,39.1701,39.83,352073,0
+CNNE.US,D,20200212,000000,40.04,40.705,39.63,40.66,214088,0
+CNNE.US,D,20200213,000000,40.42,41.34,40.3993,41.19,327771,0
+CNNE.US,D,20200214,000000,41,42.26,40.99,42.25,470167,0
+CNNE.US,D,20200218,000000,42.25,42.88,41.94,42.39,454661,0
+CNNE.US,D,20200219,000000,42.49,43,42.4563,42.85,310188,0
+CNNE.US,D,20200220,000000,42.94,42.94,41.85,42.43,380723,0
+CNNE.US,D,20200221,000000,44.19,44.87,41.1341,42.05,572569,0
+CNNE.US,D,20200224,000000,40.61,41.5,40.26,40.47,412682,0
+CNNE.US,D,20200225,000000,40.32,40.47,39.12,39.72,429507,0
+CNNE.US,D,20200226,000000,39.84,40.02,38.04,38.06,250463,0
+CNNE.US,D,20200227,000000,37.27,37.83,36.46,36.49,619748,0
+CNNE.US,D,20200228,000000,35.32,37.45,34.865,37.29,765772,0
+CNNE.US,D,20200302,000000,37.59,39.6,36.53,39.54,628506,0
+CNNE.US,D,20200303,000000,39.41,39.78,37.11,37.4,505499,0
+CNNE.US,D,20200304,000000,37.84,39.01,37.61,38.84,342366,0
+CNNE.US,D,20200305,000000,37.89,38.31,36.85,37.21,376846,0
+CNNE.US,D,20200306,000000,36.01,37.24,35.65,36.31,854168,0
+CNNE.US,D,20200309,000000,33,34.24,31.22,32.87,475374,0
+CNNE.US,D,20200310,000000,33.54,34.3,32.12,33.38,434698,0
+CNNE.US,D,20200311,000000,32.18,33.4,30.9501,31.27,409814,0
+CNNE.US,D,20200312,000000,29.27,30.88,27.99,28.61,652496,0
+CNNE.US,D,20200313,000000,30.13,31.93,28.97,31.87,707140,0
+CNNE.US,D,20200316,000000,28.52,28.62,26.38,27.29,661426,0
+CNNE.US,D,20200317,000000,27.63,27.63,24.84,27.42,1311432,0
+CNNE.US,D,20200318,000000,26,26.04,20.51,23.25,1644345,0
+CNNE.US,D,20200319,000000,23.17,28.39,21.9,27.88,820944,0
+CNNE.US,D,20200320,000000,28.45,31.65,27.92,30.21,1870001,0
+CNNE.US,D,20200323,000000,29.65,31.46,26.64,30.64,1131486,0
+CNNE.US,D,20200324,000000,31.76,33.8,31.515,33.02,737535,0
+CNNE.US,D,20200325,000000,32.71,34.6237,30.66,30.93,612167,0
+CNNE.US,D,20200326,000000,31.19,34.14,30.73,34.14,645397,0
+CNNE.US,D,20200327,000000,32.43,34.66,31.08,32.44,740996,0
+CNNE.US,D,20200330,000000,32.79,32.95,31.515,32.7,371081,0
+CNNE.US,D,20200331,000000,32.52,33.75,31.86,33.49,674315,0
+CNNE.US,D,20200401,000000,31.81,33.65,30.745,31.3,558684,0
+CNNE.US,D,20200402,000000,30.64,31.57,28.69,29.49,634835,0
+CNNE.US,D,20200403,000000,29.21,29.8,26.41,26.89,664225,0
+CNNE.US,D,20200406,000000,28,30.95,28,30.32,475938,0
+CNNE.US,D,20200407,000000,31.31,31.99,30.08,31.19,545421,0
+CNNE.US,D,20200408,000000,31.82,32.22,30.86,31.54,405194,0
+CNNE.US,D,20200409,000000,32.44,33.6,31.73,33.6,486211,0
+CNNE.US,D,20200413,000000,33.2,33.2,31.31,31.75,225958,0
+CNNE.US,D,20200414,000000,32.75,33.2216,31.31,31.53,289881,0
+CNNE.US,D,20200415,000000,30.25,31.34,29.89,30.89,339920,0
+CNNE.US,D,20200416,000000,30.76,31.485,29.78,30.69,296193,0
+CNNE.US,D,20200417,000000,31.48,31.87,30.7918,31.37,315011,0
+CNNE.US,D,20200420,000000,30.29,31,29.89,30.74,303493,0
+CNNE.US,D,20200421,000000,29.9,30.33,29.38,30.13,382101,0
+CNNE.US,D,20200422,000000,30.97,31.02,29.59,29.63,271149,0
+CNNE.US,D,20200423,000000,29.72,30.43,29.34,29.94,322193,0
+CNNE.US,D,20200424,000000,30.09,30.49,29.49,30.24,194899,0
+CNNE.US,D,20200427,000000,30.34,31.54,30.34,31.09,311960,0
+CNNE.US,D,20200428,000000,31.89,31.99,30.7,30.94,217513,0
+CNNE.US,D,20200429,000000,31.85,33.82,31.46,33.38,395089,0
+CNNE.US,D,20200430,000000,32.36,32.76,31.51,31.55,280226,0
+CNNE.US,D,20200501,000000,30.62,30.9,29.89,30.6,255445,0
+CNNE.US,D,20200504,000000,29.78,30.65,29.49,30.63,402620,0
+CNNE.US,D,20200505,000000,31.11,32.12,30.39,31.34,299927,0
+CNNE.US,D,20200506,000000,31.29,31.4899,30.41,30.88,353015,0
+CNNE.US,D,20200507,000000,32.1,32.96,30.99,32.5,501431,0
+CNNE.US,D,20200508,000000,33.18,33.67,32.63,33.31,552026,0
+CNNE.US,D,20200511,000000,32.57,34.32,32.22,32.24,754758,0
+CNNE.US,D,20200512,000000,32.52,32.52,31.58,32.08,611292,0
+CNNE.US,D,20200513,000000,31.71,32.29,30.66,31.36,637157,0
+CNNE.US,D,20200514,000000,30.68,31.86,29.88,31.84,516733,0
+CNNE.US,D,20200515,000000,31.98,33.42,31.38,33.37,476955,0
+CNNE.US,D,20200518,000000,34.99,35.2399,33.67,34.61,597020,0
+CNNE.US,D,20200519,000000,34.2,35.91,34.2,34.51,474581,0
+CNNE.US,D,20200520,000000,35.28,35.97,35.14,35.31,321858,0
+CNNE.US,D,20200521,000000,35.28,36.02,34.99,35.02,296700,0
+CNNE.US,D,20200522,000000,35.15,35.15,34.27,34.87,195651,0
+CNNE.US,D,20200526,000000,36.19,36.29,34.32,34.41,414536,0
+CNNE.US,D,20200527,000000,35.26,36.55,34.75,36.36,405206,0
+CNNE.US,D,20200528,000000,36.76,36.95,36.01,36.13,370423,0
+CNNE.US,D,20200529,000000,36.08,36.965,35.89,36.83,474786,0
+CNNE.US,D,20200601,000000,36.88,37.2,36.07,36.38,405303,0
+CNNE.US,D,20200602,000000,36.75,36.92,36.02,36.28,483556,0
+CNNE.US,D,20200603,000000,36.94,36.94,35.94,36,295464,0
+CNNE.US,D,20200604,000000,35.73,36.2,35.11,35.64,240906,0
+CNNE.US,D,20200605,000000,37.02,37.79,36.69,36.87,457619,0
+CNNE.US,D,20200608,000000,37.29,37.84,36.11,37.62,356008,0
+CNNE.US,D,20200609,000000,36.98,37.85,36.64,37.41,314093,0
+CNNE.US,D,20200610,000000,37.5,40.2657,37.34,39.93,847991,0
+CNNE.US,D,20200611,000000,36.75,37.49,35.4901,37.02,4137349,0
+CNNE.US,D,20200612,000000,37.55,38.18,35.99,37.07,2089713,0
+CNNE.US,D,20200615,000000,36.18,38.01,36.04,37.57,1294894,0
+CNNE.US,D,20200616,000000,38.5,39.33,37.45,37.51,2966062,0
+CNNE.US,D,20200617,000000,37.78,38.21,37.49,37.63,1421402,0
+CNNE.US,D,20200618,000000,37.56,37.89,36.695,37.31,1848585,0
+CNNE.US,D,20200619,000000,37.95,39.62,37.86,38.26,1823721,0
+CNNE.US,D,20200622,000000,38.09,39.7,38.01,39.64,1052541,0
+CNNE.US,D,20200623,000000,40.16,40.445,39.2,40.07,977246,0
+CNNE.US,D,20200624,000000,39.66,39.975,38.27,39.28,749954,0
+CNNE.US,D,20200625,000000,39.33,40.1,39.14,39.8,1904788,0
+CNNE.US,D,20200626,000000,39.48,41.95,38.98,39.2,3298096,0
+CNNE.US,D,20200629,000000,39.5,41.08,38.36,41,1539756,0
+CNNE.US,D,20200630,000000,41,42.11,40.71,41.1,3540621,0
+CNNE.US,D,20200701,000000,41.5,41.5,40.1901,40.85,1912352,0
+CNNE.US,D,20200702,000000,41.5,41.5,39.7,40.5,2368396,0
+CNNE.US,D,20200706,000000,41.43,41.76,40.01,40.55,1299327,0
+CNNE.US,D,20200707,000000,40.28,40.46,39.42,39.95,1214268,0
+CNNE.US,D,20200708,000000,40.08,41.58,39.96,40.98,1539958,0
+CNNE.US,D,20200709,000000,41.19,41.19,39.08,39.77,772907,0
+CNNE.US,D,20200710,000000,39.64,40.65,39.28,40.38,1108659,0
+CNNE.US,D,20200713,000000,40.86,40.98,39.42,39.56,1252078,0
+CNNE.US,D,20200714,000000,39.5,40.67,39.12,40.65,994029,0
+CNNE.US,D,20200715,000000,41.21,41.42,40.57,41.17,897887,0
+CNNE.US,D,20200716,000000,41.01,41.22,40.24,40.67,940956,0
+CNNE.US,D,20200717,000000,40.69,40.83,40.18,40.51,995978,0
+CNNE.US,D,20200720,000000,40.28,40.52,39.47,39.49,979538,0
+CNNE.US,D,20200721,000000,39.84,41.03,39.825,40.51,1600271,0
+CNNE.US,D,20200722,000000,40.25,40.91,40.02,40.34,1423234,0
+CNNE.US,D,20200723,000000,40.1,40.3,38.03,38.65,646156,0
+CNNE.US,D,20200724,000000,38.49,38.56,37.26,37.46,726232,0
+CNNE.US,D,20200727,000000,37.46,37.56,36.84,37.56,665832,0
+CNNE.US,D,20200728,000000,37.27,37.87,37.19,37.38,680180,0
+CNNE.US,D,20200729,000000,37.47,38.37,37.47,38.33,586009,0
+CNNE.US,D,20200730,000000,37.75,38.56,37.38,38.37,413749,0
+CNNE.US,D,20200731,000000,38.3,38.4,36.94,37.68,393824,0
+CNNE.US,D,20200803,000000,37.89,38.38,37.54,38.16,408516,0
+CNNE.US,D,20200804,000000,38,38.31,37.73,38.17,332128,0
+CNNE.US,D,20200805,000000,38.55,38.84,38.01,38.63,431317,0
+CNNE.US,D,20200806,000000,38.59,38.59,37.11,37.74,934678,0
+CNNE.US,D,20200807,000000,37.4,38.99,37.4,37.99,684573,0
+CNNE.US,D,20200810,000000,38.35,38.64,37.89,38.08,563183,0
+CNNE.US,D,20200811,000000,38.61,39.04,38.025,38.15,475076,0
+CNNE.US,D,20200812,000000,38.78,38.87,37.98,38.02,454568,0
+CNNE.US,D,20200813,000000,37.82,38.47,37.79,38.23,502677,0
+CNNE.US,D,20200814,000000,37.85,38.0409,37.265,37.52,465521,0
+CNNE.US,D,20200817,000000,37.61,37.61,36.93,37.03,424703,0
+CNNE.US,D,20200818,000000,36.86,37.13,36.5301,36.79,585348,0
+CNNE.US,D,20200819,000000,37.12,37.3473,36.75,37.24,356843,0
+CNNE.US,D,20200820,000000,36.94,37.77,36.94,37.57,357858,0
+CNNE.US,D,20200821,000000,37.25,37.51,36.985,37.03,291479,0
+CNNE.US,D,20200824,000000,37.37,37.37,36.76,37.17,363598,0
+CNNE.US,D,20200825,000000,37.34,37.555,37.16,37.38,282065,0
+CNNE.US,D,20200826,000000,37.42,37.96,37.1,37.86,368138,0
+CNNE.US,D,20200827,000000,38.19,39.17,38,38.83,470608,0
+CNNE.US,D,20200828,000000,39.06,39.06,38,38.75,278449,0
+CNNE.US,D,20200831,000000,38.69,38.73,37.73,37.73,402067,0
+CNNE.US,D,20200901,000000,37.5,38.49,37.49,38.42,630767,0
+CNNE.US,D,20200902,000000,38.33,38.43,37.65,38.32,334688,0
+CNNE.US,D,20200903,000000,38.2,38.21,36.13,36.5,876817,0
+CNNE.US,D,20200904,000000,36.93,37.06,34.84,35.62,363972,0
+CNNE.US,D,20200908,000000,34.93,36.52,34.68,36.12,533518,0
+CNNE.US,D,20200909,000000,36.57,36.92,36.21,36.78,520142,0
+CNNE.US,D,20200910,000000,36.88,37.09,36.21,36.22,427937,0
+CNNE.US,D,20200911,000000,35.68,36.31,35.18,35.56,434062,0
+CNNE.US,D,20200914,000000,36,36.81,35.85,36.62,324358,0
+CNNE.US,D,20200915,000000,36.95,36.95,36.39,36.69,415564,0
+CNNE.US,D,20200916,000000,37,37.88,36.69,37.5,446130,0
+CNNE.US,D,20200917,000000,36.85,37.47,36.66,37.41,414174,0
+CNNE.US,D,20200918,000000,37.9,37.9,35.86,36.17,1076616,0
+CNNE.US,D,20200921,000000,35.42,35.5,34.42,34.95,576537,0
+CNNE.US,D,20200922,000000,34.95,35.41,34.52,35.19,461977,0
+CNNE.US,D,20200923,000000,35.09,35.8,34.47,34.48,387577,0
+CNNE.US,D,20200924,000000,34.65,35.42,34.04,34.87,412284,0
+CNNE.US,D,20200925,000000,34.67,35.415,34.67,35.16,241838,0
+CNNE.US,D,20200928,000000,35.63,36.04,35.345,35.9,315183,0
+CNNE.US,D,20200929,000000,35.97,36.14,35.29,36.09,383161,0
+CNNE.US,D,20200930,000000,36.54,37.68,36.49,37.26,642019,0
+CNNE.US,D,20201001,000000,37.55,38.19,37.16,38.04,515940,0
+CNNE.US,D,20201002,000000,37.27,37.82,36.74,37.64,298459,0
+CNNE.US,D,20201005,000000,37.89,38.88,37.66,38.82,309960,0
+CNNE.US,D,20201006,000000,39.05,39.9,38.55,38.61,340901,0
+CNNE.US,D,20201007,000000,38.85,39.19,38.23,38.51,336676,0
+CNNE.US,D,20201008,000000,38.93,39.61,38.59,39.59,295814,0
+CNNE.US,D,20201009,000000,39.79,40.48,39.5888,40.43,257993,0
+CNNE.US,D,20201012,000000,40.45,40.96,40.01,40.59,322155,0
+CNNE.US,D,20201013,000000,40.17,40.5,39.52,39.68,283157,0
+CNNE.US,D,20201014,000000,39.93,39.93,39.43,39.48,293898,0
+CNNE.US,D,20201015,000000,39.02,40.12,38.6,40,260044,0
+CNNE.US,D,20201016,000000,39.86,40.17,39.53,39.9,282917,0
+CNNE.US,D,20201019,000000,40.06,40.4,39.23,39.31,165833,0
+CNNE.US,D,20201020,000000,39.55,39.83,39.06,39.21,165810,0
+CNNE.US,D,20201021,000000,39.05,39.527,38.84,38.9,124029,0
+CNNE.US,D,20201022,000000,38.92,39.91,38.92,39.58,228176,0
+CNNE.US,D,20201023,000000,39.76,39.925,39.32,39.69,267389,0
+CNNE.US,D,20201026,000000,39.26,39.68,38.85,39.57,520438,0
+CNNE.US,D,20201027,000000,39.4,39.59,39.175,39.35,304680,0
+CNNE.US,D,20201028,000000,38.67,38.73,37.145,37.78,516815,0
+CNNE.US,D,20201029,000000,37.53,38.03,37.37,37.78,393554,0
+CNNE.US,D,20201030,000000,37.63,38.1,36.37,36.98,374358,0
+CNNE.US,D,20201102,000000,37.36,37.47,36.33,36.58,370961,0
+CNNE.US,D,20201103,000000,37.2,37.77,36.7,37.55,592272,0
+CNNE.US,D,20201104,000000,37.07,39.975,37.06,39.7,298924,0
+CNNE.US,D,20201105,000000,39.85,40.59,39.55,39.74,432058,0
+CNNE.US,D,20201106,000000,39.88,39.88,38.97,39.47,233698,0
+CNNE.US,D,20201109,000000,40,42.11,39.515,40.25,736675,0
+CNNE.US,D,20201110,000000,40.36,41.72,39.58,41.67,504491,0
+CNNE.US,D,20201111,000000,41.75,41.85,40.12,40.53,360407,0
+CNNE.US,D,20201112,000000,40.1,40.29,39.07,39.37,343798,0
+CNNE.US,D,20201113,000000,39.81,40.2005,39.295,39.41,223736,0
+CNNE.US,D,20201116,000000,39.97,40.54,39.4,40,360509,0
+CNNE.US,D,20201117,000000,39.63,40.51,39.48,40.3,302145,0
+CNNE.US,D,20201118,000000,40.26,40.71,39.53,39.69,352110,0
+CNNE.US,D,20201119,000000,39.46,40.27,39.23,39.96,304217,0
+CNNE.US,D,20201120,000000,40.09,40.095,39.44,39.63,367571,0
+CNNE.US,D,20201123,000000,39.98,40.31,39.59,39.77,471948,0
+CNNE.US,D,20201124,000000,39.9,40.12,39.43,39.65,630999,0
+CNNE.US,D,20201125,000000,39.47,41.35,39.15,40.81,1132273,0
+CNNE.US,D,20201127,000000,40.88,40.89,40.47,40.54,480996,0
+CNNE.US,D,20201130,000000,40.31,40.615,39.29,39.42,918621,0
+CNNE.US,D,20201201,000000,39.79,40.62,39.41,40.43,883736,0
+CNNE.US,D,20201202,000000,40.48,41.05,40.11,40.97,357561,0
+CNNE.US,D,20201203,000000,40.95,41.72,40.76,41.54,398903,0
+CNNE.US,D,20201204,000000,41.75,42.39,41.75,42.28,278861,0
+CNNE.US,D,20201207,000000,42.06,43.17,42,42.37,546103,0
+CNNE.US,D,20201208,000000,42,42.44,41.54,42.19,581906,0
+CNNE.US,D,20201209,000000,42.33,42.425,41.23,41.5,804311,0
+CNNE.US,D,20201210,000000,41.73,42.49,41.27,42.36,682431,0
+CNNE.US,D,20201211,000000,41.99,43.6,41.99,42.52,460639,0
+CNNE.US,D,20201214,000000,42.88,43.66,42.84,43.45,375398,0
+CNNE.US,D,20201215,000000,43.88,43.9599,43.06,43.26,333491,0
+CNNE.US,D,20201216,000000,43.47,44.455,43.3,43.53,471845,0
+CNNE.US,D,20201217,000000,43.62,44.1,43.495,43.86,540046,0
+CNNE.US,D,20201218,000000,43.78,44,42.59,42.9,1424590,0
+CNNE.US,D,20201221,000000,42.14,43.2,42.04,42.87,506742,0
+CNNE.US,D,20201222,000000,42.94,44.62,42.8675,44.47,599206,0
+CNNE.US,D,20201223,000000,44.69,44.9607,43.55,43.88,452840,0
+CNNE.US,D,20201224,000000,44.21,44.21,43.55,43.63,424608,0
+CNNE.US,D,20201228,000000,44.03,44.8,43.75,44.56,306096,0
+CNNE.US,D,20201229,000000,44.67,44.96,43.93,44.3,312102,0
+CNNE.US,D,20201230,000000,44.27,44.54,44.02,44.05,217469,0
+CNNE.US,D,20201231,000000,43.92,44.45,43.59,44.27,458654,0
+CNNE.US,D,20210104,000000,44.43,44.47,42.73,43.12,717368,0
+CNNE.US,D,20210105,000000,43.26,43.64,42.4,42.44,373581,0
+CNNE.US,D,20210106,000000,42.95,43.43,42.48,43.31,696999,0
+CNNE.US,D,20210107,000000,43.36,45.87,43.36,45.47,597928,0
+CNNE.US,D,20210108,000000,45.92,46.57,45.44,45.6,372445,0
+CNNE.US,D,20210111,000000,45.01,45.465,44.5357,44.72,318638,0
+CNNE.US,D,20210112,000000,44.87,45.035,44.18,44.24,221647,0
+CNNE.US,D,20210113,000000,44.1,44.38,43.1,43.19,263678,0
+CNNE.US,D,20210114,000000,43.5,43.52,42.56,42.86,325437,0
+CNNE.US,D,20210115,000000,42.36,43,42.02,42.75,318831,0
+CNNE.US,D,20210119,000000,42.93,43.13,42.08,42.29,480382,0
+CNNE.US,D,20210120,000000,42.4,43.16,41.78,41.85,930885,0
+CNNE.US,D,20210121,000000,41.97,42.54,40.75,42.25,842313,0
+CNNE.US,D,20210122,000000,42.03,42.67,41.29,41.6,660110,0
+CNNE.US,D,20210125,000000,41.54,42.41,41.23,42.05,600228,0
+CNNE.US,D,20210126,000000,42.4,42.4,41.34,41.4,332847,0
+CNNE.US,D,20210127,000000,40.66,40.8,39.15,39.88,1121865,0
+CNNE.US,D,20210128,000000,40.35,40.65,39.35,39.98,1137165,0
+CNNE.US,D,20210129,000000,39.66,39.66,37.74,37.99,942929,0
+CNNE.US,D,20210201,000000,38.22,39.32,38,38.96,654809,0
+CNNE.US,D,20210202,000000,39.44,40.73,39.05,40.56,670572,0
+CNNE.US,D,20210203,000000,40.52,40.73,39.75,40.09,343678,0
+CNNE.US,D,20210204,000000,40.17,41.24,40.15,40.98,437185,0
+CNNE.US,D,20210205,000000,41.42,41.75,40.78,41.11,334217,0
+CNNE.US,D,20210208,000000,41.29,41.465,40.61,40.78,795817,0
+CNNE.US,D,20210209,000000,40.86,41.18,40.2,40.24,695511,0
+CNNE.US,D,20210210,000000,40.37,40.54,38.81,38.98,1064858,0
+CNNE.US,D,20210211,000000,39.06,39.29,37.61,38.16,1553434,0
+CNNE.US,D,20210212,000000,38.16,38.56,37.88,38.23,1327458,0
+CNNE.US,D,20210216,000000,38.6,39.14,38.1,38.67,1421320,0
+CNNE.US,D,20210217,000000,38.5,39.23,38.09,38.82,6168321,0
+CNNE.US,D,20210218,000000,38.76,39.3,38.44,38.54,1776180,0
+CNNE.US,D,20210219,000000,38.77,39.41,38.62,38.98,2721602,0
+CNNE.US,D,20210222,000000,38.59,39.05,37.75,38.07,1499634,0
+CNNE.US,D,20210223,000000,38.11,39.39,37.97,39,2603451,0
+CNNE.US,D,20210224,000000,39.42,39.87,38.86,39.81,1910835,0
+CNNE.US,D,20210225,000000,39.85,40.07,38.89,39.05,1854366,0
+CNNE.US,D,20210226,000000,38.72,39.07,37,37.35,2124708,0
+CNNE.US,D,20210301,000000,39.05,40.715,38.895,40.24,1719316,0
+CNNE.US,D,20210302,000000,40.18,41.54,39.91,40.92,3502992,0
+CNNE.US,D,20210303,000000,41.33,41.37,39.81,39.81,1028263,0
+CNNE.US,D,20210304,000000,39.71,39.99,38.31,38.46,1370960,0
+CNNE.US,D,20210305,000000,39.07,39.29,36.99,38.2,2072739,0
+CNNE.US,D,20210308,000000,38.39,39.92,38.11,38.82,2052900,0
+CNNE.US,D,20210309,000000,39.55,40.15,39.14,39.4,621284,0
+CNNE.US,D,20210310,000000,39.84,39.85,38.99,38.99,1259456,0
+CNNE.US,D,20210311,000000,39.01,39.7,38.66,39.27,3282089,0
+CNNE.US,D,20210312,000000,39.54,39.66,39,39.32,1047730,0
+CNNE.US,D,20210315,000000,39.31,41.45,39.0619,41.42,896293,0
+CNNE.US,D,20210316,000000,41.35,42.03,40.73,41.07,599294,0
+CNNE.US,D,20210317,000000,40.66,41.21,40.32,41.19,1169028,0
+CNNE.US,D,20210318,000000,41.2,41.31,39.75,39.83,487544,0
+CNNE.US,D,20210319,000000,39.83,40.29,39.26,39.71,1222040,0
+CNNE.US,D,20210322,000000,39.44,39.87,39.25,39.57,480735,0
+CNNE.US,D,20210323,000000,39.26,40.12,39.2423,39.43,531996,0
+CNNE.US,D,20210324,000000,39.69,40.26,38.84,38.85,526249,0
+CNNE.US,D,20210325,000000,38.75,39.73,38.27,39.48,586141,0
+CNNE.US,D,20210326,000000,39.79,39.97,39.16,39.67,299876,0
+CNNE.US,D,20210329,000000,39.24,39.71,39.01,39.31,471643,0
+CNNE.US,D,20210330,000000,39.03,39.585,38.75,39.38,413420,0
+CNNE.US,D,20210331,000000,39.29,39.885,39.26,39.62,950160,0
+CNNE.US,D,20210401,000000,39.94,40,39.61,39.73,465061,0
+CNNE.US,D,20210405,000000,40.18,40.54,40.01,40.51,368253,0
+CNNE.US,D,20210406,000000,40.09,40.79,40.08,40.7,415205,0
+CNNE.US,D,20210407,000000,40.77,41.05,40.47,40.85,496315,0
+CNNE.US,D,20210408,000000,41.06,41.44,40.76,41.23,701924,0
+CNNE.US,D,20210409,000000,41.23,41.25,40.55,40.92,519453,0
+CNNE.US,D,20210412,000000,40.92,41.48,40.58,41.24,345435,0
+CNNE.US,D,20210413,000000,41.16,41.36,40.85,41.21,358025,0
+CNNE.US,D,20210414,000000,41.38,41.98,41.065,41.1,355088,0
+CNNE.US,D,20210415,000000,41.26,42.08,41.12,42.07,358663,0
+CNNE.US,D,20210416,000000,42.33,42.35,41.28,41.84,416690,0
+CNNE.US,D,20210419,000000,41.59,41.7399,41.2,41.58,383530,0
+CNNE.US,D,20210420,000000,41.62,41.62,40.3,40.81,526394,0
+CNNE.US,D,20210421,000000,40.8,40.91,40.4,40.86,453267,0
+CNNE.US,D,20210422,000000,40.7,40.92,40.08,40.23,381179,0
+CNNE.US,D,20210423,000000,40.23,40.645,40.075,40.44,281185,0
+CNNE.US,D,20210426,000000,40.73,40.925,40.32,40.5,444071,0
+CNNE.US,D,20210427,000000,40.55,40.73,39.9,40.28,312001,0
+CNNE.US,D,20210428,000000,40.32,40.48,39.57,39.67,495910,0
+CNNE.US,D,20210429,000000,39.95,40.23,39.425,40.16,495822,0
+CNNE.US,D,20210430,000000,39.69,40.09,39.4,39.7,975114,0
+CNNE.US,D,20210503,000000,39.9,40.4,39.54,40.28,613649,0
+CNNE.US,D,20210504,000000,40.21,40.21,38.54,38.67,952165,0
+CNNE.US,D,20210505,000000,38.93,38.93,38.14,38.17,680204,0
+CNNE.US,D,20210506,000000,38.17,38.29,37.51,37.97,495197,0
+CNNE.US,D,20210507,000000,37.87,38.61,37.64,38.08,451930,0
+CNNE.US,D,20210510,000000,38.06,38.08,36.91,36.94,666760,0
+CNNE.US,D,20210511,000000,35.99,36.9,34.73,36.05,964532,0
+CNNE.US,D,20210512,000000,35.78,36.09,35.0716,35.56,833250,0
+CNNE.US,D,20210513,000000,35.82,36.43,34.9,35.06,506835,0
+CNNE.US,D,20210514,000000,35.34,36.57,35.14,36.27,775966,0
+CNNE.US,D,20210517,000000,36.23,37.13,36.03,36.83,538066,0
+CNNE.US,D,20210518,000000,36.76,37.19,36.32,36.33,415384,0
+CNNE.US,D,20210519,000000,35.64,36.67,35.6,36.65,397885,0
+CNNE.US,D,20210520,000000,36.8,37.18,36.635,36.91,384610,0
+CNNE.US,D,20210521,000000,37.2,37.3208,36.48,36.66,500855,0
+CNNE.US,D,20210524,000000,36.89,36.92,36.39,36.62,392589,0
+CNNE.US,D,20210525,000000,36.73,36.85,35.27,35.29,713875,0
+CNNE.US,D,20210526,000000,35.29,36.11,35.14,35.79,719665,0
+CNNE.US,D,20210527,000000,36.16,36.37,35.7,36.12,691469,0
+CNNE.US,D,20210528,000000,36.23,36.335,35.835,35.85,400804,0
+CNNE.US,D,20210601,000000,36.06,36.17,35.345,35.42,591208,0
+CNNE.US,D,20210602,000000,35.5,35.605,35.04,35.14,634409,0
+CNNE.US,D,20210603,000000,34.94,35.2,34.76,34.81,737573,0
+CNNE.US,D,20210604,000000,34.91,35.05,34.53,34.91,563938,0
+CNNE.US,D,20210607,000000,34.9,35.53,34.9,34.99,491358,0
+CNNE.US,D,20210608,000000,35.01,35.28,34.59,35.02,412115,0
+CNNE.US,D,20210609,000000,35.1,35.32,34.73,34.78,337804,0
+CNNE.US,D,20210610,000000,34.91,35.15,34.58,34.87,388027,0
+CNNE.US,D,20210611,000000,34.98,35.19,34.89,34.96,806415,0
+CNNE.US,D,20210614,000000,35.11,35.175,34.63,34.82,312780,0
+CNNE.US,D,20210615,000000,34.84,34.87,34.065,34.1,788474,0
+CNNE.US,D,20210616,000000,34.02,34.165,33.485,33.62,456848,0
+CNNE.US,D,20210617,000000,33.6,33.83,33.27,33.67,637999,0
+CNNE.US,D,20210618,000000,33.45,33.5288,32.88,33.01,732138,0
+CNNE.US,D,20210621,000000,33.09,33.55,32.96,33.42,508138,0
+CNNE.US,D,20210622,000000,33.33,34.17,33.26,34.17,428090,0
+CNNE.US,D,20210623,000000,34.2,34.39,33.99,34.02,1734681,0
+CNNE.US,D,20210624,000000,34,34.69,34,34.25,761541,0
+CNNE.US,D,20210625,000000,34.32,35.23,34.31,34.69,987849,0
+CNNE.US,D,20210628,000000,34.75,34.855,34.1801,34.48,1274995,0
+CNNE.US,D,20210629,000000,34.52,34.69,34.02,34.3,625596,0
+CNNE.US,D,20210630,000000,34.3,34.655,33.54,33.91,1854600,0
+CNNE.US,D,20210701,000000,33.95,34.695,33.72,34.4,520027,0
+CNNE.US,D,20210702,000000,34.68,35.32,34.47,35.14,586914,0
+CNNE.US,D,20210706,000000,35.02,35.02,34.0899,34.14,400777,0
+CNNE.US,D,20210707,000000,33.99,34.2,33.55,33.77,370279,0
+CNNE.US,D,20210708,000000,33.14,33.66,32.71,32.81,472997,0
+CNNE.US,D,20210709,000000,33.03,33.33,32.83,32.99,394201,0
+CNNE.US,D,20210712,000000,32.78,33.29,32.78,33.1,291650,0
+CNNE.US,D,20210713,000000,32.85,33,32.44,32.57,395843,0
+CNNE.US,D,20210714,000000,32.76,32.83,31.505,31.56,446981,0
+CNNE.US,D,20210715,000000,31.35,31.72,31.03,31.22,290449,0
+CNNE.US,D,20210716,000000,31.48,31.48,30.92,31.13,667338,0
+CNNE.US,D,20210719,000000,30.65,30.83,29.51,29.78,572399,0
+CNNE.US,D,20210720,000000,29.86,30.61,29.75,30.25,484881,0
+CNNE.US,D,20210721,000000,30.44,31.48,30.41,31.46,422662,0
+CNNE.US,D,20210722,000000,31.37,31.87,31.195,31.8,539651,0
+CNNE.US,D,20210723,000000,31.96,31.96,31.7,31.94,387997,0
+CNNE.US,D,20210726,000000,31.99,32.44,31.9,32.43,510597,0
+CNNE.US,D,20210727,000000,32.14,32.51,32,32.47,400174,0
+CNNE.US,D,20210728,000000,32.7,33.29,32.38,33.13,639865,0
+CNNE.US,D,20210729,000000,33.43,33.47,33.05,33.08,527014,0
+CNNE.US,D,20210730,000000,32.9,33.38,32.88,33.25,555750,0
+CNNE.US,D,20210802,000000,33.4,33.96,33.2,33.82,451366,0
+CNNE.US,D,20210803,000000,33.78,33.885,32.43,32.73,630518,0
+CNNE.US,D,20210804,000000,32.34,32.74,32,32.39,340608,0
+CNNE.US,D,20210805,000000,32.53,32.6,32.2194,32.47,451342,0
+CNNE.US,D,20210806,000000,32.7,34.1,32.7,33.73,967130,0
+CNNE.US,D,20210809,000000,33.89,33.895,32.83,33.4,691307,0
+CNNE.US,D,20210810,000000,33.29,33.69,32.745,32.84,646766,0
+CNNE.US,D,20210811,000000,32.67,33.84,32.54,33.83,664021,0
+CNNE.US,D,20210812,000000,33.64,33.95,32.77,33.78,632687,0
+CNNE.US,D,20210813,000000,33.82,34.24,33.69,34.08,438386,0
+CNNE.US,D,20210816,000000,33.81,33.81,32.95,33.01,473628,0
+CNNE.US,D,20210817,000000,32.81,33.37,32.18,32.38,452060,0
+CNNE.US,D,20210818,000000,32.38,32.415,31.3,31.33,515277,0
+CNNE.US,D,20210819,000000,30.99,31.02,30.09,30.15,385162,0
+CNNE.US,D,20210820,000000,30.13,30.67,29.93,30.58,414322,0
+CNNE.US,D,20210823,000000,30.74,31.345,30.47,31.3,667673,0
+CNNE.US,D,20210824,000000,31.35,31.88,31.35,31.84,334156,0
+CNNE.US,D,20210825,000000,31.86,32,31.61,31.78,231842,0
+CNNE.US,D,20210826,000000,31.67,31.78,31.12,31.15,321616,0
+CNNE.US,D,20210827,000000,31.13,31.91,31.13,31.62,272502,0
+CNNE.US,D,20210830,000000,31.7,31.928,31.45,31.67,301643,0
+CNNE.US,D,20210831,000000,31.66,32.175,31.63,31.92,340605,0
+CNNE.US,D,20210901,000000,32.01,33.07,31.73,32.8,476705,0
+CNNE.US,D,20210902,000000,32.93,33,32.36,32.84,455678,0
+CNNE.US,D,20210903,000000,32.62,32.93,32.4,32.5,401865,0
+CNNE.US,D,20210907,000000,32.39,32.7999,32.31,32.42,588473,0
+CNNE.US,D,20210908,000000,32.34,32.57,32.12,32.25,415332,0
+CNNE.US,D,20210909,000000,32.25,32.25,31.43,31.7,448340,0
+CNNE.US,D,20210910,000000,31.88,31.98,31.22,31.51,379721,0
+CNNE.US,D,20210913,000000,31.76,31.89,31.39,31.64,412748,0
+CNNE.US,D,20210914,000000,31.97,31.97,31.37,31.68,496467,0
+CNNE.US,D,20210915,000000,31.66,31.73,31.24,31.52,930346,0
+CNNE.US,D,20210916,000000,31.61,31.79,31.25,31.68,552616,0
+CNNE.US,D,20210917,000000,31.8,31.87,31.22,31.52,1876290,0
+CNNE.US,D,20210920,000000,31,31.16,30.06,30.86,639258,0
+CNNE.US,D,20210921,000000,31.12,31.18,30.39,30.76,566986,0
+CNNE.US,D,20210922,000000,31.07,31.55,30.79,31.18,792431,0
+CNNE.US,D,20210923,000000,31.43,32.26,31.36,31.88,746086,0
+CNNE.US,D,20210924,000000,31.58,32.17,31.46,31.58,705512,0
+CNNE.US,D,20210927,000000,31.8,32.28,31.63,32.05,359473,0
+CNNE.US,D,20210928,000000,31.89,32.2,31.24,31.28,464789,0
+CNNE.US,D,20210929,000000,31.24,31.36,30.86,30.9,496015,0
+CNNE.US,D,20210930,000000,31.14,31.65,30.9,31.11,487437,0
+CNNE.US,D,20211001,000000,31.34,32.05,31.135,31.66,345176,0
+CNNE.US,D,20211004,000000,31.48,31.69,30.82,30.89,419714,0
+CNNE.US,D,20211005,000000,30.95,31.47,30.51,31.06,401582,0
+CNNE.US,D,20211006,000000,30.72,31.08,30.2,31.06,365754,0
+CNNE.US,D,20211007,000000,31.46,31.955,31.325,31.35,324280,0
+CNNE.US,D,20211008,000000,31.29,31.59,31.09,31.1,227733,0
+CNNE.US,D,20211011,000000,31.21,31.6,30.7,30.75,198012,0
+CNNE.US,D,20211012,000000,30.67,30.88,30.43,30.48,277327,0
+CNNE.US,D,20211013,000000,30.47,30.92,30.23,30.88,314386,0
+CNNE.US,D,20211014,000000,31.18,31.675,31.125,31.44,352635,0
+CNNE.US,D,20211015,000000,32.38,32.38,31.56,31.68,552852,0
+CNNE.US,D,20211018,000000,31.51,32.09,31.12,31.76,333688,0
+CNNE.US,D,20211019,000000,32,32.48,31.7748,32.42,381210,0
+CNNE.US,D,20211020,000000,32.25,32.91,32,32.67,338325,0
+CNNE.US,D,20211021,000000,32.76,33.2393,32.65,33.22,269631,0
+CNNE.US,D,20211022,000000,33.2,33.56,33,33.32,283977,0
+CNNE.US,D,20211025,000000,33.14,33.99,33.14,33.88,404281,0
+CNNE.US,D,20211026,000000,34.09,34.09,33.75,33.83,384078,0
+CNNE.US,D,20211027,000000,33.68,33.7,33.115,33.19,360924,0
+CNNE.US,D,20211028,000000,33.32,34.06,33.2587,33.98,313542,0
+CNNE.US,D,20211029,000000,33.95,34.27,33.615,34.1,392924,0
+CNNE.US,D,20211101,000000,34.29,34.78,33.96,34.3,959482,0
+CNNE.US,D,20211102,000000,34.35,34.4,34.04,34.34,316438,0
+CNNE.US,D,20211103,000000,34.17,34.7886,34.17,34.7,388927,0
+CNNE.US,D,20211104,000000,34.8,35.9,34.62,35.54,436367,0
+CNNE.US,D,20211105,000000,35.95,36.38,35.42,35.73,359528,0
+CNNE.US,D,20211108,000000,35.81,35.96,35.56,35.69,317446,0
+CNNE.US,D,20211109,000000,35.5,36,35.37,35.85,241287,0
+CNNE.US,D,20211110,000000,35.43,35.57,34.51,34.75,530938,0
+CNNE.US,D,20211111,000000,34.76,34.76,32.82,33,791770,0
+CNNE.US,D,20211112,000000,32.75,33.49,32.5,33.35,582751,0
+CNNE.US,D,20211115,000000,33.44,33.79,33.27,33.59,437708,0
+CNNE.US,D,20211116,000000,33.51,33.84,33.1,33.72,455578,0
+CNNE.US,D,20211117,000000,33.63,34.07,33.3,34.05,505772,0
+CNNE.US,D,20211118,000000,33.99,34.03,33.46,33.87,536845,0
+CNNE.US,D,20211119,000000,33.75,33.91,33.13,33.25,416232,0
+CNNE.US,D,20211122,000000,33.43,34,33.11,33.64,368522,0
+CNNE.US,D,20211123,000000,33.62,34,33.455,33.91,426947,0
+CNNE.US,D,20211124,000000,33.81,34.28,33.71,34.14,226673,0
+CNNE.US,D,20211126,000000,33,33.345,32.75,33.11,462294,0
+CNNE.US,D,20211129,000000,33.48,33.71,31,31.17,752011,0
+CNNE.US,D,20211130,000000,30.8,30.85,29.38,29.57,1113372,0
+CNNE.US,D,20211201,000000,30.14,30.61,29.16,29.24,673209,0
+CNNE.US,D,20211202,000000,29.41,30.18,29.4,29.71,728958,0
+CNNE.US,D,20211203,000000,29.75,29.86,29.19,29.57,604829,0
+CNNE.US,D,20211206,000000,29.93,31.55,29.5891,31.09,573448,0
+CNNE.US,D,20211207,000000,31.41,32.37,31.25,31.73,419564,0
+CNNE.US,D,20211208,000000,32,34.17,31.91,34.01,640140,0
+CNNE.US,D,20211209,000000,33.77,34.25,33.3,34.03,800539,0
+CNNE.US,D,20211210,000000,34.31,34.72,33.62,33.89,475025,0
+CNNE.US,D,20211213,000000,34.02,34.61,33.685,34.1,598954,0
+CNNE.US,D,20211214,000000,33.83,34.08,33.05,33.34,654637,0
+CNNE.US,D,20211215,000000,33.18,33.18,31.8,32.91,1045234,0
+CNNE.US,D,20211216,000000,33.3,33.92,32.96,33.44,1067473,0
+CNNE.US,D,20211217,000000,33.07,33.68,32.34,32.46,1793906,0
+CNNE.US,D,20211220,000000,32.18,33.12,31.87,32.84,699258,0
+CNNE.US,D,20211221,000000,33.23,34.78,33.17,33.83,1384752,0
+CNNE.US,D,20211222,000000,33.92,35.42,33.92,35.28,1704466,0
+CNNE.US,D,20211223,000000,35.49,36.33,35.26,36.14,705262,0
+CNNE.US,D,20211227,000000,36.45,36.45,35.985,36.09,440016,0
+CNNE.US,D,20211228,000000,35.94,36.36,35.91,36.09,382028,0
+CNNE.US,D,20211229,000000,36.1,36.4,35.57,35.6,346952,0
+CNNE.US,D,20211230,000000,35.5,36.11,35.46,35.51,362028,0
+CNNE.US,D,20211231,000000,35.35,35.98,34.97,35.15,580742,0
+CNNE.US,D,20220103,000000,35.4,36.49,35.22,36.11,571044,0
+CNNE.US,D,20220104,000000,36.28,36.45,35.57,35.83,496536,0
+CNNE.US,D,20220105,000000,35.88,36.5,35.06,35.14,617910,0
+CNNE.US,D,20220106,000000,35.37,35.55,34.7,34.82,466646,0
+CNNE.US,D,20220107,000000,34.63,35.23,34.33,34.43,475755,0
+CNNE.US,D,20220110,000000,34.17,34.39,33.24,33.89,604570,0
+CNNE.US,D,20220111,000000,34,34.61,33.58,34.17,649177,0
+CNNE.US,D,20220112,000000,34.39,34.39,33.4492,33.7,479879,0
+CNNE.US,D,20220113,000000,33.94,34.11,33.13,33.22,277733,0
+CNNE.US,D,20220114,000000,32.8,33,31.85,32.26,629270,0
+CNNE.US,D,20220118,000000,31.84,31.878,30.9,31.11,581117,0
+CNNE.US,D,20220119,000000,31.15,31.24,30.47,30.5,305331,0
+CNNE.US,D,20220120,000000,30.59,31.68,30.47,31.05,736415,0
+CNNE.US,D,20220121,000000,30.94,31.54,30.46,30.46,663178,0
+CNNE.US,D,20220124,000000,29.8,30.85,29.18,30.74,631881,0
+CNNE.US,D,20220125,000000,30.18,30.65,29.42,30.14,559402,0
+CNNE.US,D,20220126,000000,30.63,31.02,29.69,29.97,500167,0
+CNNE.US,D,20220127,000000,30.33,30.42,28.23,28.36,611924,0
+CNNE.US,D,20220128,000000,28.17,28.73,27.15,28.7,575495,0
+CNNE.US,D,20220131,000000,28.44,30,28.22,29.87,609630,0
+CNNE.US,D,20220201,000000,29.87,30.63,29.35,30.31,667863,0
+CNNE.US,D,20220202,000000,30.12,30.275,28.39,28.49,805954,0
+CNNE.US,D,20220203,000000,28.04,28.5,27.32,27.36,777895,0
+CNNE.US,D,20220204,000000,27.1,28.31,26.79,28.01,413614,0
+CNNE.US,D,20220207,000000,28.01,28.94,27.92,28.42,411208,0
+CNNE.US,D,20220208,000000,28.32,29.08,28.18,28.92,324300,0
+CNNE.US,D,20220209,000000,29.35,29.7656,29.21,29.69,457050,0
+CNNE.US,D,20220210,000000,29.07,30.02,28.83,29.02,543301,0
+CNNE.US,D,20220211,000000,29.04,29.41,28.22,28.48,357214,0
+CNNE.US,D,20220214,000000,28.66,28.98,28.29,28.69,461391,0
+CNNE.US,D,20220215,000000,29.12,29.795,29.12,29.7,506813,0
+CNNE.US,D,20220216,000000,29.67,29.8,29.05,29.42,381836,0
+CNNE.US,D,20220217,000000,29.05,29.05,28.2405,28.4,318864,0
+CNNE.US,D,20220218,000000,27.39,27.97,26.86,27,761462,0
+CNNE.US,D,20220222,000000,26.69,26.883,26.05,26.2,680772,0
+CNNE.US,D,20220223,000000,26.38,26.38,24.86,24.91,693097,0
+CNNE.US,D,20220224,000000,24.01,26.4,23.76,26.26,1085157,0
+CNNE.US,D,20220225,000000,26.43,26.83,25.68,26.37,779212,0
+CNNE.US,D,20220228,000000,26.03,27.26,26.0001,26.85,651889,0
+CNNE.US,D,20220301,000000,26.8,27.42,26.53,26.87,674630,0
+CNNE.US,D,20220302,000000,27.06,27.41,26.57,27,538064,0
+CNNE.US,D,20220303,000000,27.26,27.51,26.36,26.54,448995,0
+CNNE.US,D,20220304,000000,26.37,26.795,25.22,25.51,519045,0
+CNNE.US,D,20220307,000000,25.62,25.62,23.93,23.93,524517,0
+CNNE.US,D,20220308,000000,23.81,23.96,22.83,23.38,996590,0
+CNNE.US,D,20220309,000000,24.26,25.16,23.96,24.75,487220,0
+CNNE.US,D,20220310,000000,24.06,24.84,23.92,24.83,467677,0
+CNNE.US,D,20220311,000000,25.1,25.17,23.94,23.99,327038,0
+CNNE.US,D,20220314,000000,24.12,24.12,23.325,23.55,339451,0
+CNNE.US,D,20220315,000000,23.77,24.34,23.435,23.76,851558,0
+CNNE.US,D,20220316,000000,24.23,25.1,24.1264,24.91,547466,0
+CNNE.US,D,20220317,000000,24.62,25.048,24.4,24.73,322620,0
+CNNE.US,D,20220318,000000,24.73,25.31,24.23,25.08,1002595,0
+CNNE.US,D,20220321,000000,25.17,25.17,23.87,24.15,419977,0
+CNNE.US,D,20220322,000000,24.43,25.07,24.385,24.72,385313,0
+CNNE.US,D,20220323,000000,24.53,24.595,23.95,24.08,337958,0
+CNNE.US,D,20220324,000000,24.25,24.41,23.765,24.36,273298,0
+CNNE.US,D,20220325,000000,24.6,24.73,24.09,24.52,312931,0
+CNNE.US,D,20220328,000000,24.62,24.69,23.71,24.09,236166,0
+CNNE.US,D,20220329,000000,24.53,25.37,24.38,25.13,492096,0
+CNNE.US,D,20220330,000000,25.03,25.06,24.23,24.35,334267,0
+CNNE.US,D,20220331,000000,24.31,24.65,23.895,23.92,533297,0
+CNNE.US,D,20220401,000000,24.09,24.52,23.9,24.39,475349,0
+CNNE.US,D,20220404,000000,24.38,24.74,23.81,24.55,620883,0
+CNNE.US,D,20220405,000000,24.65,24.86,23.81,24.68,1482432,0
+CNNE.US,D,20220406,000000,24.34,24.59,23.43,23.87,610357,0
+CNNE.US,D,20220407,000000,23.85,24.25,23.305,24.08,1105079,0
+CNNE.US,D,20220408,000000,24,24.5701,23.59,24.18,777231,0
+CNNE.US,D,20220411,000000,24.07,24.07,23.44,23.47,676982,0
+CNNE.US,D,20220412,000000,24.01,24.49,23.6,24.03,488928,0
+CNNE.US,D,20220413,000000,23.93,24.27,23.755,24.08,426297,0
+CNNE.US,D,20220414,000000,24.24,24.55,23.38,23.4,355745,0
+CNNE.US,D,20220418,000000,23.38,23.44,22.96,23.21,415201,0
+CNNE.US,D,20220419,000000,23.24,25.2,23.08,25.03,935229,0
+CNNE.US,D,20220420,000000,25.19,25.22,24.1,24.16,499692,0
+CNNE.US,D,20220421,000000,24.58,24.97,23.42,23.57,323150,0
+CNNE.US,D,20220422,000000,23.36,23.72,22.81,22.92,355968,0
+CNNE.US,D,20220425,000000,22.61,23.69,22.46,23.64,419017,0
+CNNE.US,D,20220426,000000,23.37,23.37,22.31,22.44,427727,0
+CNNE.US,D,20220427,000000,22.35,22.78,22.09,22.2,510047,0
+CNNE.US,D,20220428,000000,22.54,22.85,21.81,22.66,578992,0
+CNNE.US,D,20220429,000000,22.53,23.09,22.3,22.4,727024,0
+CNNE.US,D,20220502,000000,22.37,22.99,22.16,22.94,427412,0
+CNNE.US,D,20220503,000000,23.06,23.225,22.23,22.42,444127,0
+CNNE.US,D,20220504,000000,22.36,23.31,21.86,23.29,478942,0
+CNNE.US,D,20220505,000000,22.87,22.97,21.695,22.08,449707,0
+CNNE.US,D,20220506,000000,22.01,22.06,21.11,21.51,427343,0
+CNNE.US,D,20220509,000000,21.11,21.35,19.6,19.7,679256,0
+CNNE.US,D,20220510,000000,19.82,20.42,18.0136,18.4,1241970,0
+CNNE.US,D,20220511,000000,18.29,19.07,17.8572,17.94,772749,0
+CNNE.US,D,20220512,000000,17.71,19.11,17.515,18.53,977646,0
+CNNE.US,D,20220513,000000,18.91,19.37,18.735,19.21,753126,0
+CNNE.US,D,20220516,000000,19.11,19.225,18.51,18.53,531312,0
+CNNE.US,D,20220517,000000,18.99,19.24,18.43,18.95,585162,0
+CNNE.US,D,20220518,000000,18.67,19.155,18.1,18.26,670094,0
+CNNE.US,D,20220519,000000,18.13,19.24,18.13,18.89,901655,0
+CNNE.US,D,20220520,000000,19.28,19.52,18.385,19.14,1347128,0
+CNNE.US,D,20220523,000000,19.38,19.7,18.81,19.4,1523220,0
+CNNE.US,D,20220524,000000,19.28,19.38,18.43,18.76,891417,0
+CNNE.US,D,20220525,000000,18.78,19.45,18.605,19.11,712768,0
+CNNE.US,D,20220526,000000,19.16,19.87,19.16,19.63,914221,0
+CNNE.US,D,20220527,000000,19.92,20.83,19.86,20.83,1022001,0
+CNNE.US,D,20220531,000000,20.71,20.8,20.2,20.27,826114,0
+CNNE.US,D,20220601,000000,20.28,20.5,19.66,19.95,568044,0
+CNNE.US,D,20220602,000000,19.98,20.58,19.95,20.49,506166,0
+CNNE.US,D,20220603,000000,20.12,20.3,19.88,20.22,580652,0
+CNNE.US,D,20220606,000000,20.63,20.9172,20.35,20.8,709235,0
+CNNE.US,D,20220607,000000,20.41,20.93,20.2301,20.86,700623,0
+CNNE.US,D,20220608,000000,20.8,21.02,20.49,20.68,461247,0
+CNNE.US,D,20220609,000000,20.54,20.565,20.04,20.13,478516,0
+CNNE.US,D,20220610,000000,19.64,19.86,19.25,19.61,666843,0
+CNNE.US,D,20220613,000000,19.01,19.06,18.06,18.22,649512,0
+CNNE.US,D,20220614,000000,18.25,18.39,17.76,17.89,860097,0
+CNNE.US,D,20220615,000000,18.13,18.57,17.8,18.31,981357,0
+CNNE.US,D,20220616,000000,17.85,17.85,17.14,17.22,723515,0
+CNNE.US,D,20220617,000000,17.35,18.25,17.115,18.1,1147513,0
+CNNE.US,D,20220621,000000,18.52,18.89,18.35,18.58,650720,0
+CNNE.US,D,20220622,000000,18.34,18.93,18.33,18.81,761657,0
+CNNE.US,D,20220623,000000,18.93,19.65,18.69,19.59,624733,0
+CNNE.US,D,20220624,000000,19.91,20.91,19.7,20.89,2471588,0
+CNNE.US,D,20220627,000000,20.98,21.1,20.37,20.7,507808,0
+CNNE.US,D,20220628,000000,20.81,20.895,19.66,19.72,632211,0
+CNNE.US,D,20220629,000000,19.9,19.9,19.24,19.52,429635,0
+CNNE.US,D,20220630,000000,19.19,19.7,18.8418,19.34,400268,0
+CNNE.US,D,20220701,000000,19.2,19.7,19.13,19.65,355947,0
+CNNE.US,D,20220705,000000,19.29,20.42,18.87,20.41,475237,0
+CNNE.US,D,20220706,000000,20.5,20.88,20.48,20.69,357176,0
+CNNE.US,D,20220707,000000,20.83,21.35,20.825,21.25,541379,0
+CNNE.US,D,20220708,000000,21.25,21.385,20.73,20.97,241566,0
+CNNE.US,D,20220711,000000,20.7,20.99,20.42,20.46,382195,0
+CNNE.US,D,20220712,000000,20.4,20.83,20.285,20.42,371882,0
+CNNE.US,D,20220713,000000,20.05,20.324,19.75,20.26,261897,0
+CNNE.US,D,20220714,000000,19.97,20.55,19.76,20.36,278214,0
+CNNE.US,D,20220715,000000,20.82,20.95,20.365,20.5,431102,0
+CNNE.US,D,20220718,000000,20.77,21.0437,20.09,20.23,363711,0
+CNNE.US,D,20220719,000000,20.62,20.96,20.51,20.91,331715,0
+CNNE.US,D,20220720,000000,20.86,21.11,20.73,20.97,463710,0
+CNNE.US,D,20220721,000000,21.08,21.08,20.57,21,476619,0
+CNNE.US,D,20220722,000000,21.14,21.219,20.3,20.57,376287,0
+CNNE.US,D,20220725,000000,20.48,20.48,20.06,20.22,299916,0
+CNNE.US,D,20220726,000000,20,20.15,19.68,19.75,240157,0
+CNNE.US,D,20220727,000000,20.04,20.45,19.925,20.39,327947,0
+CNNE.US,D,20220728,000000,20.38,20.61,20.12,20.48,624476,0
+CNNE.US,D,20220729,000000,20.63,21.14,20.3,21.11,664891,0
+CNNE.US,D,20220801,000000,20.75,21.23,20.39,21.14,379044,0
+CNNE.US,D,20220802,000000,20.92,21.19,20.782,21,373869,0
+CNNE.US,D,20220803,000000,21.33,22.14,21.2,22.14,325011,0
+CNNE.US,D,20220804,000000,22.2,22.48,22.04,22.34,431366,0
+CNNE.US,D,20220805,000000,22.4,23.48,22.2,23.2,618157,0
+CNNE.US,D,20220808,000000,23.48,24.22,23.44,23.8,825616,0
+CNNE.US,D,20220809,000000,24.05,24.05,22.55,22.84,785865,0
+CNNE.US,D,20220810,000000,23.54,23.87,22.93,23.29,478434,0
+CNNE.US,D,20220811,000000,23.32,23.7,23.05,23.14,345053,0
+CNNE.US,D,20220812,000000,23.27,23.52,23.1157,23.51,245729,0
+CNNE.US,D,20220815,000000,23.24,23.7,23.24,23.58,296474,0
+CNNE.US,D,20220816,000000,23.37,23.66,23.1,23.49,436815,0
+CNNE.US,D,20220817,000000,23.08,23.2,22.75,22.95,288551,0
+CNNE.US,D,20220818,000000,22.84,22.92,22.54,22.84,306015,0
+CNNE.US,D,20220819,000000,22.62,22.62,21.98,22.09,381440,0
+CNNE.US,D,20220822,000000,21.64,21.88,21.46,21.68,472776,0
+CNNE.US,D,20220823,000000,21.59,21.96,21.4,21.41,338223,0
+CNNE.US,D,20220824,000000,21.39,22.25,21.28,22.17,456440,0
+CNNE.US,D,20220825,000000,22.39,22.705,22.25,22.64,308618,0
+CNNE.US,D,20220826,000000,22.75,22.75,21.64,21.83,405181,0
+CNNE.US,D,20220829,000000,21.57,21.93,21.57,21.62,355283,0
+CNNE.US,D,20220830,000000,21.83,22.19,21.53,21.61,443660,0
+CNNE.US,D,20220831,000000,21.74,22.205,21.52,21.61,522216,0
+CNNE.US,D,20220901,000000,21.42,21.52,20.89,21.51,448696,0
+CNNE.US,D,20220902,000000,21.99,22.26,21.44,21.52,405816,0
+CNNE.US,D,20220906,000000,21.61,21.79,21.29,21.68,516954,0
+CNNE.US,D,20220907,000000,21.68,22.71,21.68,22.45,600785,0
+CNNE.US,D,20220908,000000,22.19,23.075,22.05,22.91,480642,0
+CNNE.US,D,20220909,000000,23.02,23.6,23.02,23.43,471574,0
+CNNE.US,D,20220912,000000,23.58,24.05,23.44,24.01,748077,0
+CNNE.US,D,20220913,000000,23.23,23.43,23.05,23.21,452583,0
+CNNE.US,D,20220914,000000,23.13,23.59,22.94,23.25,549810,0
+CNNE.US,D,20220915,000000,23.05,23.63,22.85,22.86,395660,0
+CNNE.US,D,20220916,000000,22.48,22.615,21.45,21.76,1657039,0
+CNNE.US,D,20220919,000000,21.49,21.865,21.26,21.79,930518,0
+CNNE.US,D,20220920,000000,21.51,21.615,20.67,20.7,735725,0
+CNNE.US,D,20220921,000000,20.85,21.58,20.63,20.97,787698,0
+CNNE.US,D,20220922,000000,20.93,20.93,19.79,20,536114,0
+CNNE.US,D,20220923,000000,19.66,19.79,19.35,19.73,735582,0
+CNNE.US,D,20220926,000000,19.68,20.45,19.34,19.34,635375,0
+CNNE.US,D,20220927,000000,19.61,20.07,19.48,19.67,329271,0
+CNNE.US,D,20220928,000000,19.68,20.76,19.68,20.62,601450,0
+CNNE.US,D,20220929,000000,20.32,20.73,20.02,20.7,556999,0
+CNNE.US,D,20220930,000000,20.65,21.385,20.52,20.66,733092,0
+CNNE.US,D,20221003,000000,20.91,21.02,19.79,20.64,687614,0
+CNNE.US,D,20221004,000000,21.06,22.42,20.9,22.4,614031,0
+CNNE.US,D,20221005,000000,21.95,22.37,21.74,22.15,449965,0
+CNNE.US,D,20221006,000000,22,22.485,21.81,21.93,302113,0
+CNNE.US,D,20221007,000000,21.59,21.62,21.12,21.22,338416,0
+CNNE.US,D,20221010,000000,21.32,21.32,20.69,20.98,281058,0
+CNNE.US,D,20221011,000000,20.92,20.925,20.34,20.55,374510,0
+CNNE.US,D,20221012,000000,20.66,20.68,20.29,20.53,352331,0
+CNNE.US,D,20221013,000000,19.94,20.63,19.77,20.44,642390,0
+CNNE.US,D,20221014,000000,20.8,21.035,20.07,20.08,453834,0
+CNNE.US,D,20221017,000000,20.7,20.95,20.53,20.55,486581,0
+CNNE.US,D,20221018,000000,21.23,21.37,20.24,20.43,645943,0
+CNNE.US,D,20221019,000000,20.22,20.429,19.6,19.7,473644,0
+CNNE.US,D,20221020,000000,19.77,20.06,19.5551,19.63,690955,0
+CNNE.US,D,20221021,000000,19.7,19.93,19.05,19.79,649886,0
+CNNE.US,D,20221024,000000,19.84,19.99,19.3,19.95,447078,0
+CNNE.US,D,20221025,000000,20.09,21.86,20.09,21.83,472432,0
+CNNE.US,D,20221026,000000,22.01,22.69,21.855,22.11,419106,0
+CNNE.US,D,20221027,000000,22.3,22.85,22.3,22.48,479336,0
+CNNE.US,D,20221028,000000,22.45,23.205,22.31,22.88,342258,0
+CNNE.US,D,20221031,000000,22.73,23.32,22.66,23.16,521947,0
+CNNE.US,D,20221101,000000,23.57,23.7,23.185,23.4,292139,0
+CNNE.US,D,20221102,000000,23.35,23.505,21.98,21.98,480229,0
+CNNE.US,D,20221103,000000,21.63,22.06,21.49,21.53,277215,0
+CNNE.US,D,20221104,000000,21.84,21.92,21.24,21.89,518732,0
+CNNE.US,D,20221107,000000,22.15,22.61,21.7581,22.44,520757,0
+CNNE.US,D,20221108,000000,22.61,22.995,22.13,22.41,378970,0
+CNNE.US,D,20221109,000000,22.28,22.355,21.8,21.92,272093,0
+CNNE.US,D,20221110,000000,23.59,25.2,23.53,24.48,1272264,0
+CNNE.US,D,20221111,000000,24.58,25.74,24.58,25.51,858578,0
+CNNE.US,D,20221114,000000,25.31,25.53,24.78,24.83,875069,0
+CNNE.US,D,20221115,000000,25.41,25.5511,24.895,25.18,952491,0
+CNNE.US,D,20221116,000000,24.95,25.29,24.59,24.81,674070,0
+CNNE.US,D,20221117,000000,24.42,24.55,23.78,24.48,614584,0
+CNNE.US,D,20221118,000000,25.26,25.26,23.34,23.54,993513,0
+CNNE.US,D,20221121,000000,23.44,23.65,22.85,23.33,945832,0
+CNNE.US,D,20221122,000000,23.34,23.715,22.6,22.95,1224463,0
+CNNE.US,D,20221123,000000,23.08,23.83,22.87,23.06,884063,0
+CNNE.US,D,20221125,000000,22.86,23.185,22.63,23.11,360890,0
+CNNE.US,D,20221128,000000,22.72,23.0302,21.75,21.8,875809,0
+CNNE.US,D,20221129,000000,21.8,22.74,21.74,22.66,614726,0
+CNNE.US,D,20221130,000000,22.68,23.22,22.3517,23.17,668549,0
+CNNE.US,D,20221201,000000,23.23,23.7275,23.175,23.46,396112,0
+CNNE.US,D,20221202,000000,22.99,23.43,22.99,23.28,348427,0
+CNNE.US,D,20221205,000000,23.04,23.1,22.56,22.59,411700,0
+CNNE.US,D,20221206,000000,22.5,22.86,21.72,21.89,318110,0
+CNNE.US,D,20221207,000000,21.86,22.005,21.465,21.47,447542,0
+CNNE.US,D,20221208,000000,21.57,21.85,21.32,21.43,348915,0
+CNNE.US,D,20221209,000000,21.17,21.52,21.17,21.37,533191,0
+CNNE.US,D,20221212,000000,21.26,21.62,21.02,21.45,526063,0
+CNNE.US,D,20221213,000000,22.54,22.81,21.754,22.01,426630,0
+CNNE.US,D,20221214,000000,21.83,22.21,21.58,21.78,508482,0
+CNNE.US,D,20221215,000000,21.45,21.495,21.05,21.39,809537,0
+CNNE.US,D,20221216,000000,20.99,21.09,20.4,20.75,1050039,0
+CNNE.US,D,20221219,000000,20.6,20.75,19.805,19.99,893993,0
+CNNE.US,D,20221220,000000,19.96,20.65,19.9,20.46,650136,0
+CNNE.US,D,20221221,000000,20.67,20.73,20.35,20.39,513499,0
+CNNE.US,D,20221222,000000,20.14,20.3,19.9389,20.08,564850,0
+CNNE.US,D,20221223,000000,19.93,20.1,19.74,19.99,444986,0
+CNNE.US,D,20221227,000000,19.92,20.15,19.67,19.88,497365,0
+CNNE.US,D,20221228,000000,19.95,20.19,19.565,19.58,442021,0
+CNNE.US,D,20221229,000000,19.79,20.53,19.67,20.51,642181,0
+CNNE.US,D,20221230,000000,20.23,20.68,20.2,20.65,453743,0
+CNNE.US,D,20230103,000000,21.02,21.31,20.28,20.58,387414,0
+CNNE.US,D,20230104,000000,20.85,21.43,20.7375,21.4,378339,0
+CNNE.US,D,20230105,000000,21.15,21.27,20.735,21.24,490919,0
+CNNE.US,D,20230106,000000,21.45,21.71,21.105,21.69,316474,0
+CNNE.US,D,20230109,000000,21.93,22.43,21.92,22.11,259466,0
+CNNE.US,D,20230110,000000,21.94,22.28,21.93,22.05,261951,0
+CNNE.US,D,20230111,000000,22.25,22.62,22.02,22.62,366667,0
+CNNE.US,D,20230112,000000,22.67,23.14,22.47,23.08,558712,0
+CNNE.US,D,20230113,000000,22.85,23.61,22.74,23.53,312585,0
+CNNE.US,D,20230117,000000,23.53,23.77,23,23.2,476029,0
+CNNE.US,D,20230118,000000,23.22,23.29,22.86,23.01,372796,0
+CNNE.US,D,20230119,000000,22.69,22.83,22.44,22.75,309070,0
+CNNE.US,D,20230120,000000,22.86,23.18,22.37,23.09,401597,0
+CNNE.US,D,20230123,000000,23.08,23.28,22.69,23.17,462890,0
+CNNE.US,D,20230124,000000,23.25,23.48,22.76,23.02,321315,0
+CNNE.US,D,20230125,000000,22.71,22.95,22.35,22.95,139984,0
+CNNE.US,D,20230126,000000,23.2,23.65,23.05,23.64,244977,0
+CNNE.US,D,20230127,000000,23.42,23.85,23.42,23.56,311557,0
+CNNE.US,D,20230130,000000,23.27,23.79,23.225,23.52,320655,0
+CNNE.US,D,20230131,000000,23.62,24.47,23.62,24.44,491965,0
+CNNE.US,D,20230201,000000,24.3,24.9,24.1475,24.62,317866,0
+CNNE.US,D,20230202,000000,24.95,25.51,24.83,25.14,674078,0
+CNNE.US,D,20230203,000000,24.66,25.04,24.66,24.82,259815,0
+CNNE.US,D,20230206,000000,24.49,24.795,24.2978,24.48,295115,0
+CNNE.US,D,20230207,000000,24.36,25.05,24.2399,24.91,287127,0
+CNNE.US,D,20230208,000000,24.59,25.02,24.38,24.99,357927,0
+CNNE.US,D,20230209,000000,25.34,25.48,24.37,24.47,250018,0
+CNNE.US,D,20230210,000000,24.19,24.5,24.01,24.23,165996,0
+CNNE.US,D,20230213,000000,24.38,24.74,24.155,24.62,162165,0
+CNNE.US,D,20230214,000000,24.33,24.91,24.23,24.54,220686,0
+CNNE.US,D,20230215,000000,24.34,24.85,24.3,24.82,219371,0
+CNNE.US,D,20230216,000000,24.33,24.52,23.26,23.43,589824,0
+CNNE.US,D,20230217,000000,23.52,23.55,22.66,23,446879,0
+CNNE.US,D,20230221,000000,22.53,22.79,22.2,22.37,382019,0
+CNNE.US,D,20230222,000000,22.42,22.86,22.36,22.4,254000,0
+CNNE.US,D,20230223,000000,23.52,23.795,22.34,22.98,306973,0
+CNNE.US,D,20230224,000000,22.4,22.73,22.25,22.6,383966,0
+CNNE.US,D,20230227,000000,22.9,22.96,22.08,22.33,266605,0
+CNNE.US,D,20230228,000000,22.3,22.63,22.135,22.58,505423,0
+CNNE.US,D,20230301,000000,22.51,22.71,21.91,22.13,352389,0
+CNNE.US,D,20230302,000000,21.65,22.09,21.55,21.88,403664,0
+CNNE.US,D,20230303,000000,22,22.27,21.9101,22.23,424497,0
+CNNE.US,D,20230306,000000,22.28,22.43,21.77,21.88,264516,0
+CNNE.US,D,20230307,000000,21.87,21.87,21.155,21.24,308330,0
+CNNE.US,D,20230308,000000,21.31,21.81,21.1,21.61,341145,0
+CNNE.US,D,20230309,000000,21.59,21.59,21.06,21.12,345318,0
+CNNE.US,D,20230310,000000,20.86,20.86,19.69,20,684431,0
+CNNE.US,D,20230313,000000,19.44,19.84,19.14,19.68,816800,0
+CNNE.US,D,20230314,000000,20.43,20.44,20.03,20.13,512048,0
+CNNE.US,D,20230315,000000,19.49,20.12,19.3201,20.08,311348,0
+CNNE.US,D,20230316,000000,19.76,20.48,19.7,19.9,581360,0
+CNNE.US,D,20230317,000000,19.44,19.77,19.248,19.37,784664,0
+CNNE.US,D,20230320,000000,19.64,19.745,19.17,19.2,231957,0
+CNNE.US,D,20230321,000000,19.61,20,19.61,19.86,256102,0
+CNNE.US,D,20230322,000000,19.79,19.84,19.2,19.23,269989,0
+CNNE.US,D,20230323,000000,19.38,19.48,18.93,19.11,358619,0
+CNNE.US,D,20230324,000000,18.83,19.14,18.68,19.12,337237,0
+CNNE.US,D,20230327,000000,19.43,19.43,19.095,19.15,372292,0
+CNNE.US,D,20230328,000000,19.05,19.27,18.84,18.99,394585,0
+CNNE.US,D,20230329,000000,19.26,19.565,19.15,19.39,314407,0
+CNNE.US,D,20230330,000000,19.6,19.78,19.39,19.51,260711,0
+CNNE.US,D,20230331,000000,19.64,20.22,19.64,20.18,549884,0
+CNNE.US,D,20230403,000000,20.06,20.25,19.655,19.79,315107,0
+CNNE.US,D,20230404,000000,19.89,19.89,19.46,19.52,267849,0
+CNNE.US,D,20230405,000000,19.33,19.68,19.12,19.23,290812,0
+CNNE.US,D,20230406,000000,19.1,19.25,18.96,19.16,244938,0
+CNNE.US,D,20230410,000000,19.04,19.19,18.76,19.01,396531,0
+CNNE.US,D,20230411,000000,19.11,19.17,18.86,19.05,403812,0
+CNNE.US,D,20230412,000000,19.35,19.35,18.44,18.45,378943,0
+CNNE.US,D,20230413,000000,18.48,18.89,18.45,18.74,293835,0
+CNNE.US,D,20230414,000000,18.76,18.98,18.45,18.5,296504,0
+CNNE.US,D,20230417,000000,18.29,19.12,18.26,19.02,643964,0
+CNNE.US,D,20230418,000000,19.1,19.17,18.455,18.6,250865,0
+CNNE.US,D,20230419,000000,18.23,18.88,18.23,18.79,278585,0
+CNNE.US,D,20230420,000000,18.76,18.91,18.575,18.79,271069,0
+CNNE.US,D,20230421,000000,18.87,19.07,18.67,19.01,274472,0
+CNNE.US,D,20230424,000000,19.07,19.07,18.76,19,279129,0
+CNNE.US,D,20230425,000000,18.78,18.9,18.12,18.24,398158,0
+CNNE.US,D,20230426,000000,18.08,18.33,17.65,17.68,324274,0
+CNNE.US,D,20230427,000000,17.85,17.95,17.58,17.94,262010,0
+CNNE.US,D,20230428,000000,17.9,18.35,17.9,18.24,292597,0
+CNNE.US,D,20230501,000000,18.21,18.49,18.19,18.33,197634,0
+CNNE.US,D,20230502,000000,18.16,18.265,17.71,17.89,261765,0
+CNNE.US,D,20230503,000000,17.99,18.17,17.8,17.84,292515,0
+CNNE.US,D,20230504,000000,17.65,17.8,17.51,17.69,228912,0
+CNNE.US,D,20230505,000000,17.98,18.25,17.98,18.16,259888,0
+CNNE.US,D,20230508,000000,18.17,18.34,18,18.31,183299,0
+CNNE.US,D,20230509,000000,18.12,18.35,18,18.26,309744,0
+CNNE.US,D,20230510,000000,17.94,18.2,17.35,17.87,503270,0
+CNNE.US,D,20230511,000000,17.79,17.83,17.54,17.77,321199,0
+CNNE.US,D,20230512,000000,17.8,18.14,17.58,18.05,651170,0
+CNNE.US,D,20230515,000000,18.11,18.7,18.02,18.5,1047726,0
+CNNE.US,D,20230516,000000,18.35,19.02,18.34,18.84,604533,0
+CNNE.US,D,20230517,000000,18.98,19.27,18.62,19.14,592448,0
+CNNE.US,D,20230518,000000,19.43,19.65,19.07,19.45,668454,0
+CNNE.US,D,20230519,000000,19.63,19.77,19.37,19.55,378549,0
+CNNE.US,D,20230522,000000,19.69,20.13,19.5457,20.09,446518,0
+CNNE.US,D,20230523,000000,19.95,20.36,19.51,19.57,431037,0
+CNNE.US,D,20230524,000000,19.36,19.55,19.13,19.41,380168,0
+CNNE.US,D,20230525,000000,19.31,19.54,19.2,19.31,524818,0
+CNNE.US,D,20230526,000000,19.4,19.9,19.37,19.85,528212,0
+CNNE.US,D,20230530,000000,20.02,20.13,19.61,19.88,453182,0
+CNNE.US,D,20230531,000000,19.89,20.1,19.64,19.65,679425,0
+CNNE.US,D,20230601,000000,19.67,20.03,19.44,19.91,704064,0
+CNNE.US,D,20230602,000000,20.25,20.67,19.96,20.51,606446,0
+CNNE.US,D,20230605,000000,20.36,20.5869,20.12,20.28,356358,0
+CNNE.US,D,20230606,000000,20.27,20.89,20.185,20.54,946975,0
+CNNE.US,D,20230607,000000,20.65,21.27,20.47,20.49,538072,0
+CNNE.US,D,20230608,000000,20.34,20.46,20,20.11,530659,0
+CNNE.US,D,20230609,000000,20.14,20.2,19.88,19.98,354425,0
+CNNE.US,D,20230612,000000,19.96,20.28,19.91,20.22,449260,0
+CNNE.US,D,20230613,000000,20.41,20.7826,20.01,20.16,275171,0
+CNNE.US,D,20230614,000000,20.12,20.37,19.97,20.04,331351,0
+CNNE.US,D,20230615,000000,19.89,20.28,19.89,20.27,313440,0
+CNNE.US,D,20230616,000000,20.48,20.5,19.96,19.96,650464,0
+CNNE.US,D,20230620,000000,19.95,20.03,19.715,19.89,529682,0
+CNNE.US,D,20230621,000000,19.77,20.05,19.52,19.55,494838,0
+CNNE.US,D,20230622,000000,19.47,19.91,19.31,19.72,481379,0
+CNNE.US,D,20230623,000000,19.5,19.64,19.33,19.5,1084013,0
+CNNE.US,D,20230626,000000,19.45,20.085,19.45,19.73,410806,0
+CNNE.US,D,20230627,000000,19.61,19.97,19.52,19.65,438132,0
+CNNE.US,D,20230628,000000,19.56,19.855,19.44,19.8,420201,0
+CNNE.US,D,20230629,000000,19.87,20.25,19.8,20,281938,0
+CNNE.US,D,20230630,000000,20.25,20.34,19.93,20.21,800157,0
+CNNE.US,D,20230703,000000,20.02,20.51,20.02,20.32,136955,0
+CNNE.US,D,20230705,000000,20.11,20.63,20.037,20.39,479584,0
+CNNE.US,D,20230706,000000,20.11,20.15,19.84,20.12,334783,0
+CNNE.US,D,20230707,000000,20.19,20.43,20.14,20.15,265808,0
+CNNE.US,D,20230710,000000,20.14,20.46,20.065,20.38,219566,0
+CNNE.US,D,20230711,000000,20.44,20.63,20.25,20.6,242671,0
+CNNE.US,D,20230712,000000,20.99,21.035,20.64,20.96,298406,0
+CNNE.US,D,20230713,000000,21.16,21.23,21,21.1,166401,0
+CNNE.US,D,20230714,000000,21.11,21.11,20.7,20.84,298086,0
+CNNE.US,D,20230717,000000,20.91,21.11,20.81,21.02,219157,0
+CNNE.US,D,20230718,000000,21.02,21.28,21.01,21.13,252518,0
+CNNE.US,D,20230719,000000,21.35,21.6,21.28,21.55,269889,0
+CNNE.US,D,20230720,000000,21.59,21.66,21.09,21.12,382274,0
+CNNE.US,D,20230721,000000,21.25,21.45,20.8,20.83,293809,0
+CNNE.US,D,20230724,000000,20.76,20.93,20.38,20.43,215715,0
+CNNE.US,D,20230725,000000,20.39,20.51,20.21,20.24,229305,0
+CNNE.US,D,20230726,000000,20.23,20.51,20.21,20.26,189171,0
+CNNE.US,D,20230727,000000,20.43,20.44,19.79,19.88,285952,0
+CNNE.US,D,20230728,000000,20.1,20.38,20.02,20.22,401537,0
+CNNE.US,D,20230731,000000,20.34,20.72,20.28,20.38,290330,0
+CNNE.US,D,20230801,000000,20.35,20.37,19.8,19.93,303560,0
+CNNE.US,D,20230802,000000,19.67,19.745,19.08,19.09,395000,0
+CNNE.US,D,20230803,000000,19,19.31,18.84,19.11,503543,0
+CNNE.US,D,20230804,000000,19.15,20.06,19.15,19.96,563695,0
+CNNE.US,D,20230807,000000,19.95,20.08,19.57,20.03,343290,0
+CNNE.US,D,20230808,000000,19.9,19.97,19.455,19.95,384013,0
+CNNE.US,D,20230809,000000,19.89,19.93,19.63,19.79,384339,0
+CNNE.US,D,20230810,000000,19.3,20.265,18.62,19.03,873531,0
+CNNE.US,D,20230811,000000,18.76,19.41,18.76,19.39,646537,0
+CNNE.US,D,20230814,000000,19.25,19.72,19.25,19.67,271605,0
+CNNE.US,D,20230815,000000,19.51,19.6,19.42,19.43,303243,0
+CNNE.US,D,20230816,000000,19.33,19.54,18.79,18.79,594753,0
+CNNE.US,D,20230817,000000,18.85,19.155,18.5,18.76,361943,0
+CNNE.US,D,20230818,000000,18.54,19.095,18.54,18.74,1445033,0
+CNNE.US,D,20230821,000000,18.79,18.9,18.576,18.71,286741,0
+CNNE.US,D,20230822,000000,18.71,18.715,18.0931,18.31,666616,0
+CNNE.US,D,20230823,000000,18.3,18.82,18.27,18.75,346856,0
+CNNE.US,D,20230824,000000,18.65,19.15,18.63,19.03,380060,0
+CNNE.US,D,20230825,000000,19,19.27,18.76,18.95,367234,0
+CNNE.US,D,20230828,000000,19.09,19.44,19.09,19.19,324757,0
+CNNE.US,D,20230829,000000,19.13,19.62,19.1,19.58,353536,0
+CNNE.US,D,20230830,000000,19.45,19.77,19.45,19.45,326873,0
+CNNE.US,D,20230831,000000,19.49,19.8,19.46,19.63,465331,0
+CNNE.US,D,20230901,000000,19.79,20.2,19.71,19.99,321100,0
+CNNE.US,D,20230905,000000,19.85,20.02,19.57,19.77,355696,0
+CNNE.US,D,20230906,000000,19.78,20.02,19.69,19.83,295933,0
+CNNE.US,D,20230907,000000,19.79,19.86,19.62,19.74,406030,0
+CNNE.US,D,20230908,000000,19.66,19.8,19.26,19.61,459825,0
+CNNE.US,D,20230911,000000,19.74,19.88,19.51,19.87,653464,0
+CNNE.US,D,20230912,000000,19.95,20.155,19.84,19.94,364488,0
+CNNE.US,D,20230913,000000,19.9,19.97,19.75,19.86,488198,0
+CNNE.US,D,20230914,000000,20,20.21,19.73,19.74,503419,0
+CNNE.US,D,20230915,000000,19.75,19.935,19.49,19.61,808878,0
+CNNE.US,D,20230918,000000,19.56,19.72,19.4,19.51,443328,0
+CNNE.US,D,20230919,000000,19.55,19.85,19.49,19.68,453524,0
+CNNE.US,D,20230920,000000,19.82,19.9,18.98,19,390318,0
+CNNE.US,D,20230921,000000,18.8,18.89,18.47,18.61,449396,0
+CNNE.US,D,20230922,000000,18.6,18.925,18.54,18.71,354287,0
+CNNE.US,D,20230925,000000,18.58,18.985,18.44,18.81,393491,0
+CNNE.US,D,20230926,000000,18.58,18.85,18.48,18.48,531262,0
+CNNE.US,D,20230927,000000,18.63,19.2699,18.54,19.14,854985,0
+CNNE.US,D,20230928,000000,19.2,19.43,18.93,19.37,352783,0
+CNNE.US,D,20230929,000000,19.5,19.55,18.61,18.64,752371,0
+CNNE.US,D,20231002,000000,18.63,18.85,18.46,18.74,588887,0
+CNNE.US,D,20231003,000000,18.63,18.75,17.61,17.9,446469,0
+CNNE.US,D,20231004,000000,17.91,18.41,17.76,18.35,401377,0
+CNNE.US,D,20231005,000000,18.2,18.49,18.15,18.25,391718,0
+CNNE.US,D,20231006,000000,18.09,18.36,17.97,18.33,286150,0
+CNNE.US,D,20231009,000000,18.16,18.29,18.06,18.17,193413,0
+CNNE.US,D,20231010,000000,18.06,18.69,18.04,18.46,278123,0
+CNNE.US,D,20231011,000000,18.44,19.0982,18.4,19.02,694919,0
+CNNE.US,D,20231012,000000,19.21,19.21,18.22,18.27,595794,0
+CNNE.US,D,20231013,000000,18.28,18.57,18.03,18.24,281765,0
+CNNE.US,D,20231016,000000,18.45,18.64,18.24,18.49,298545,0
+CNNE.US,D,20231017,000000,18.31,18.57,18.26,18.36,326985,0
+CNNE.US,D,20231018,000000,18.12,18.22,17.96,18.03,239843,0
+CNNE.US,D,20231019,000000,18.05,18.18,17.74,17.85,412295,0
+CNNE.US,D,20231020,000000,17.86,17.915,17.44,17.5,319929,0
+CNNE.US,D,20231023,000000,17.4,17.52,17.11,17.11,247648,0
+CNNE.US,D,20231024,000000,17.18,17.42,16.86,16.89,378082,0
+CNNE.US,D,20231025,000000,16.82,17.05,16.45,16.56,449630,0
+CNNE.US,D,20231026,000000,16.62,16.83,16.17,16.19,374038,0
+CNNE.US,D,20231027,000000,16.19,16.205,15.93,16.1,455623,0
+CNNE.US,D,20231030,000000,16.29,16.345,16.04,16.21,206865,0
+CNNE.US,D,20231031,000000,16.16,16.41,16.025,16.35,507694,0
+CNNE.US,D,20231101,000000,16.27,16.75,16.22,16.54,1130940,0
+CNNE.US,D,20231102,000000,16.86,17.03,16.68,16.98,489617,0
+CNNE.US,D,20231103,000000,17.55,17.98,17.155,17.77,454271,0
+CNNE.US,D,20231106,000000,17.68,17.68,17.465,17.5,378417,0
+CNNE.US,D,20231107,000000,17.45,17.8,17.37,17.8,702009,0
+CNNE.US,D,20231108,000000,17.49,17.63,16.53,17.27,817312,0
+CNNE.US,D,20231109,000000,17.41,17.795,17.24,17.6,802792,0
+CNNE.US,D,20231110,000000,17.6,17.8,17.46,17.72,569439,0
+CNNE.US,D,20231113,000000,17.62,17.9,17.505,17.66,558378,0
+CNNE.US,D,20231114,000000,18.22,18.471,17.98,18.44,487160,0
+CNNE.US,D,20231115,000000,18.6,18.72,18.1,18.28,304769,0
+CNNE.US,D,20231116,000000,18.3,18.3,17.77,17.78,326110,0
+CNNE.US,D,20231117,000000,17.98,18.12,17.77,17.97,317265,0
+CNNE.US,D,20231120,000000,18.07,18.09,17.86,18.08,335246,0
+CNNE.US,D,20231121,000000,17.95,17.955,17.695,17.75,239997,0
+CNNE.US,D,20231122,000000,17.96,18.15,17.855,17.92,221638,0
+CNNE.US,D,20231124,000000,17.89,18.28,17.89,18.22,121455,0
+CNNE.US,D,20231127,000000,18.1,18.13,17.8173,17.95,368284,0
+CNNE.US,D,20231128,000000,17.95,18.12,17.7712,18.09,341532,0
+CNNE.US,D,20231129,000000,18.25,18.56,18.08,18.1,602063,0
+CNNE.US,D,20231130,000000,18.16,18.2,17.9301,17.96,306440,0
+CNNE.US,D,20231201,000000,17.94,18.7,17.8776,18.64,447859,0
+CNNE.US,D,20231204,000000,18.51,18.81,18.26,18.37,518263,0
+CNNE.US,D,20231205,000000,18.35,18.35,17.915,18.1,489660,0
+CNNE.US,D,20231206,000000,18.26,18.48,17.925,18,461210,0
+CNNE.US,D,20231207,000000,18.08,18.57,18,18.56,390448,0
+CNNE.US,D,20231208,000000,18.61,18.7,18.3439,18.59,473019,0
+CNNE.US,D,20231211,000000,18.55,18.96,18.46,18.8,424033,0
+CNNE.US,D,20231212,000000,18.73,18.94,18.43,18.86,494535,0
+CNNE.US,D,20231213,000000,18.96,19.325,18.5,19.28,521296,0
+CNNE.US,D,20231214,000000,19.7,20.19,19.7,19.82,744119,0
+CNNE.US,D,20231215,000000,19.77,19.975,19.49,19.73,1410628,0
+CNNE.US,D,20231218,000000,19.83,19.86,19.5205,19.68,438179,0
+CNNE.US,D,20231219,000000,19.78,20.1401,19.655,19.95,823147,0
+CNNE.US,D,20231220,000000,19.87,20.21,19.47,19.47,450020,0
+CNNE.US,D,20231221,000000,19.59,19.81,19.39,19.79,305798,0
+CNNE.US,D,20231222,000000,19.88,20.03,19.62,19.72,293164,0
+CNNE.US,D,20231226,000000,19.88,19.92,19.7,19.85,206690,0
+CNNE.US,D,20231227,000000,19.9,19.955,19.61,19.86,254952,0
+CNNE.US,D,20231228,000000,19.79,19.98,19.6003,19.97,274677,0
+CNNE.US,D,20231229,000000,19.86,19.95,19.5,19.51,316109,0
+CNNE.US,D,20240102,000000,19.31,19.86,19.15,19.75,642398,0
+CNNE.US,D,20240103,000000,19.58,19.665,19.245,19.49,748073,0
+CNNE.US,D,20240104,000000,19.56,20.22,19.45,20.13,648494,0
+CNNE.US,D,20240105,000000,19.97,20.78,19.9,20.66,717765,0
+CNNE.US,D,20240108,000000,20.75,20.96,20.59,20.96,433669,0
+CNNE.US,D,20240109,000000,20.64,20.87,20.6,20.77,422546,0
+CNNE.US,D,20240110,000000,20.65,20.91,20.57,20.74,529911,0
+CNNE.US,D,20240111,000000,20.62,20.7063,20.37,20.59,703489,0
+CNNE.US,D,20240112,000000,20.87,20.87,20.04,20.28,558606,0
+CNNE.US,D,20240116,000000,20.13,20.22,19.81,20.04,859354,0
+CNNE.US,D,20240117,000000,19.63,19.911,19.57,19.76,430751,0
+CNNE.US,D,20240118,000000,19.93,19.93,19.39,19.54,370711,0
+CNNE.US,D,20240119,000000,19.62,19.791,19.27,19.74,420340,0
+CNNE.US,D,20240122,000000,19.94,20.41,19.88,20.36,788314,0
+CNNE.US,D,20240123,000000,20.59,20.66,20.22,20.41,408225,0
+CNNE.US,D,20240124,000000,20.67,20.67,20.3625,20.52,426598,0
+CNNE.US,D,20240125,000000,20.8,20.9,20.44,20.52,307512,0
+CNNE.US,D,20240126,000000,20.6,20.73,20.43,20.5,326620,0
+CNNE.US,D,20240129,000000,20.45,20.86,20.28,20.86,248298,0
+CNNE.US,D,20240130,000000,20.69,20.78,20.54,20.55,189813,0
+CNNE.US,D,20240131,000000,20.56,20.81,20.25,20.25,481573,0
+CNNE.US,D,20240201,000000,20.36,20.97,20.32,20.97,511823,0
+CNNE.US,D,20240202,000000,20.72,20.97,20.66,20.76,488442,0
+CNNE.US,D,20240205,000000,20.51,20.51,20.22,20.4,478880,0
+CNNE.US,D,20240206,000000,20.37,20.57,20.22,20.34,613517,0
+CNNE.US,D,20240207,000000,20.45,20.465,20.1632,20.39,549994,0
+CNNE.US,D,20240208,000000,20.44,20.97,20.39,20.91,648752,0
+CNNE.US,D,20240209,000000,20.98,21.21,20.78,21.01,547465,0
+CNNE.US,D,20240212,000000,21.1,21.36,21.05,21.2,488059,0
+CNNE.US,D,20240213,000000,20.6,20.79,20.24,20.27,917419,0
+CNNE.US,D,20240214,000000,20.53,20.76,20.37,20.55,516252,0
+CNNE.US,D,20240215,000000,20.66,21.12,20.63,20.92,575726,0
+CNNE.US,D,20240216,000000,20.71,20.91,20.66,20.69,622761,0
+CNNE.US,D,20240220,000000,20.43,20.72,20.36,20.38,614307,0
+CNNE.US,D,20240221,000000,20.23,20.31,19.715,20.08,849943,0
+CNNE.US,D,20240222,000000,22.74,22.92,22.095,22.21,2625090,0
+CNNE.US,D,20240223,000000,22.37,22.37,21.585,21.84,1267279,0
+CNNE.US,D,20240226,000000,21.85,22.2,21.72,22.11,802086,0
+CNNE.US,D,20240227,000000,22.18,22.18,21.65,21.93,1406003,0
+CNNE.US,D,20240228,000000,21.71,21.935,21.59,21.6,696355,0
+CNNE.US,D,20240229,000000,21.79,21.87,21.545,21.82,1125693,0
+CNNE.US,D,20240301,000000,22.1,22.1,21.8,21.96,928611,0
+CNNE.US,D,20240304,000000,22,22.22,21.9,22.03,567548,0
+CNNE.US,D,20240305,000000,22,22.03,21.66,21.75,820056,0
+CNNE.US,D,20240306,000000,21.97,21.97,21.8,21.9,789648,0
+CNNE.US,D,20240307,000000,22.01,22.11,21.915,22,734725,0
+CNNE.US,D,20240308,000000,22.17,22.2,21.87,22,563946,0
+CNNE.US,D,20240311,000000,21.89,22.185,21.89,22.05,628769,0
+CNNE.US,D,20240312,000000,22.06,22.06,21.96,21.98,629077,0
+CNNE.US,D,20240313,000000,21.92,22.13,21.9,22.04,473927,0
+CNNE.US,D,20240314,000000,22.02,22.08,21.87,21.93,520874,0
+CNNE.US,D,20240315,000000,21.77,22.05,21.77,21.96,1073778,0
+CNNE.US,D,20240318,000000,22.01,22.04,21.88,21.9,530444,0
+CNNE.US,D,20240319,000000,21.91,22.15,21.91,22.14,672825,0
+CNNE.US,D,20240320,000000,22.14,22.47,22.04,22.42,564142,0
+CNNE.US,D,20240321,000000,22.5,22.57,22.43,22.52,789177,0
+CNNE.US,D,20240322,000000,22.5,22.61,22.27,22.28,747188,0
+CNNE.US,D,20240325,000000,22.38,22.435,22.21,22.22,893707,0
+CNNE.US,D,20240326,000000,22.32,22.45,22.21,22.23,1224357,0
+CNNE.US,D,20240327,000000,22.39,22.48,22.33,22.45,2096281,0
+CNNE.US,D,20240328,000000,22.49,22.54,22.18,22.24,1634655,0
+CNNE.US,D,20240401,000000,22.31,22.55,22.25,22.51,1574304,0
+CNNE.US,D,20240402,000000,22.41,22.99,22.2,22.44,1685206,0
+CNNE.US,D,20240403,000000,22.27,22.4654,20.49,20.61,2156989,0
+CNNE.US,D,20240404,000000,20.65,20.99,20.35,20.52,1756954,0
+CNNE.US,D,20240405,000000,20.43,20.67,20.365,20.44,642040,0
+CNNE.US,D,20240408,000000,20.49,20.95,20.48,20.95,510194,0
+CNNE.US,D,20240409,000000,20.96,21.31,20.64,21.25,676149,0
+CNNE.US,D,20240410,000000,20.75,20.96,20.31,20.86,1016074,0
+CNNE.US,D,20240411,000000,20.93,20.935,20.14,20.69,908995,0
+CNNE.US,D,20240412,000000,20.46,20.57,20.13,20.34,627911,0
+CNNE.US,D,20240415,000000,20.46,20.49,19.78,19.99,712150,0
+CNNE.US,D,20240416,000000,19.92,20,19.62,19.66,492565,0
+CNNE.US,D,20240417,000000,19.78,19.865,19.42,19.43,658526,0
+CNNE.US,D,20240418,000000,19.42,19.72,19.22,19.55,646214,0
+CNNE.US,D,20240419,000000,19.54,19.7,19.47,19.6,504206,0
+CNNE.US,D,20240422,000000,19.75,19.85,19.45,19.73,393113,0
+CNNE.US,D,20240423,000000,19.85,20.28,19.85,20.21,302827,0
+CNNE.US,D,20240424,000000,20.17,20.19,19.91,20.04,358773,0
+CNNE.US,D,20240425,000000,19.82,19.96,19.71,19.81,288778,0
+CNNE.US,D,20240426,000000,19.87,20.24,19.8576,19.99,244679,0
+CNNE.US,D,20240429,000000,20.04,20.19,19.95,20,438031,0
+CNNE.US,D,20240430,000000,19.84,19.845,19.43,19.45,787876,0
+CNNE.US,D,20240501,000000,19.54,19.79,19.41,19.41,564399,0
+CNNE.US,D,20240502,000000,19.57,19.8,19.3227,19.73,360054,0
+CNNE.US,D,20240503,000000,20.09,20.24,19.91,20.15,333834,0
+CNNE.US,D,20240506,000000,20.35,20.68,20.245,20.68,293131,0
+CNNE.US,D,20240507,000000,20.66,20.84,20.61,20.79,327420,0
+CNNE.US,D,20240508,000000,20.54,20.71,19.73,19.74,754778,0
+CNNE.US,D,20240509,000000,19.69,20.34,19.69,20.22,668487,0
+CNNE.US,D,20240510,000000,20.07,20.68,19.96,20.55,455219,0
+CNNE.US,D,20240513,000000,20.69,20.94,20.52,20.73,342791,0
+CNNE.US,D,20240514,000000,20.99,21.2,20.58,20.92,402935,0
+CNNE.US,D,20240515,000000,21.12,21.12,20.74,20.91,280667,0
+CNNE.US,D,20240516,000000,20.94,21.33,20.9,21.05,379452,0
+CNNE.US,D,20240517,000000,21.11,21.11,20.56,20.71,323743,0
+CNNE.US,D,20240520,000000,20.58,20.7,20.22,20.23,248360,0
+CNNE.US,D,20240521,000000,20.18,20.23,19.785,20.13,370920,0
+CNNE.US,D,20240522,000000,20.08,20.16,19.75,19.85,317888,0
+CNNE.US,D,20240523,000000,19.88,19.88,19.35,19.41,491945,0
+CNNE.US,D,20240524,000000,19.56,19.69,19.06,19.14,463947,0
+CNNE.US,D,20240528,000000,19.08,19.16,18.72,18.92,688648,0
+CNNE.US,D,20240529,000000,18.64,18.75,18.28,18.29,362031,0
+CNNE.US,D,20240530,000000,18.36,18.55,18.19,18.24,336025,0
+CNNE.US,D,20240531,000000,18.26,18.44,18.11,18.18,568678,0
+CNNE.US,D,20240603,000000,18.49,18.49,17.97,18.07,502513,0
+CNNE.US,D,20240604,000000,17.99,18.25,17.82,17.94,730991,0
+CNNE.US,D,20240605,000000,18.15,18.15,17.86,18.08,547695,0
+CNNE.US,D,20240606,000000,18.01,18.21,17.93,18,428442,0
+CNNE.US,D,20240607,000000,17.69,17.84,17.3,17.34,375699,0
+CNNE.US,D,20240610,000000,17.18,17.87,17.16,17.77,530095,0
+CNNE.US,D,20240611,000000,17.63,17.84,17.445,17.79,339009,0
+CNNE.US,D,20240612,000000,18.28,18.28,17.86,17.92,531350,0
+CNNE.US,D,20240613,000000,17.87,17.91,17.54,17.59,301611,0
+CNNE.US,D,20240614,000000,17.25,17.275,16.96,17.08,374318,0
+CNNE.US,D,20240617,000000,16.97,17.39,16.94,17.38,361047,0
+CNNE.US,D,20240618,000000,17.43,17.49,17.18,17.27,644286,0
+CNNE.US,D,20240620,000000,17.15,17.58,17.15,17.45,427740,0
+CNNE.US,D,20240621,000000,17.49,17.7,17.35,17.59,732444,0
+CNNE.US,D,20240624,000000,17.68,17.995,17.68,17.92,349192,0
+CNNE.US,D,20240625,000000,17.81,17.91,17.69,17.86,560147,0
+CNNE.US,D,20240626,000000,17.7,18.21,17.65,17.9,727313,0
+CNNE.US,D,20240627,000000,17.88,18.01,17.75,17.97,434356,0
+CNNE.US,D,20240628,000000,18.19,18.19,17.84,18.14,1618482,0
+CNNE.US,D,20240701,000000,18.16,18.21,17.845,17.9,834854,0
+CNNE.US,D,20240702,000000,17.94,18.21,17.77,18.12,571093,0
+CNNE.US,D,20240703,000000,18.22,18.24,17.88,17.97,253738,0
+CNNE.US,D,20240705,000000,17.85,17.99,17.81,17.92,269341,0
+CNNE.US,D,20240708,000000,18.23,18.23,18,18.08,388479,0
+CNNE.US,D,20240709,000000,17.99,18.24,17.93,18.23,384416,0
+CNNE.US,D,20240710,000000,18.34,18.46,18.16,18.45,383443,0
+CNNE.US,D,20240711,000000,18.82,19.11,18.51,18.75,411824,0
+CNNE.US,D,20240712,000000,19.01,19.28,18.9,19.11,425407,0
+CNNE.US,D,20240715,000000,19.39,19.41,18.94,18.98,453176,0
+CNNE.US,D,20240716,000000,19.11,19.46,19.01,19.44,911471,0
+CNNE.US,D,20240717,000000,19.27,19.74,19.17,19.3,469149,0
+CNNE.US,D,20240718,000000,19.16,19.35,18.73,18.79,471394,0
+CNNE.US,D,20240719,000000,18.79,19.14,18.59,19.07,648972,0
+CNNE.US,D,20240722,000000,19.13,19.51,19.1,19.5,386807,0
+CNNE.US,D,20240723,000000,19.4,19.93,19.4,19.75,351122,0
+CNNE.US,D,20240724,000000,19.67,19.86,19.39,19.4,342834,0
+CNNE.US,D,20240725,000000,19.42,20.08,19.42,19.8,248132,0
+CNNE.US,D,20240726,000000,20.12,20.19,19.9,20.15,293087,0
+CNNE.US,D,20240729,000000,20.21,20.21,19.87,19.97,247443,0
+CNNE.US,D,20240730,000000,20.09,20.34,19.91,20.21,257129,0
+CNNE.US,D,20240731,000000,20.35,20.53,20.01,20.11,366638,0
+CNNE.US,D,20240801,000000,20,20.03,19.05,19.34,377273,0
+CNNE.US,D,20240802,000000,18.84,20.29,18.79,20.22,898071,0
+CNNE.US,D,20240805,000000,19.37,19.8,19.195,19.58,574383,0
+CNNE.US,D,20240806,000000,19.63,19.69,19.13,19.47,439128,0
+CNNE.US,D,20240807,000000,19.72,19.79,19.34,19.38,245085,0
+CNNE.US,D,20240808,000000,19.59,20.01,19.49,19.95,375194,0
+CNNE.US,D,20240809,000000,19,19.25,18.75,19.13,467203,0
+CNNE.US,D,20240812,000000,18.98,19.17,18.2,18.22,434691,0
+CNNE.US,D,20240813,000000,18.44,19.175,18.36,18.98,304163,0
+CNNE.US,D,20240814,000000,19,19.03,18.599,18.85,293365,0
+CNNE.US,D,20240815,000000,19.2,19.36,19.05,19.11,301068,0
+CNNE.US,D,20240816,000000,19.04,19.215,18.99,19.12,207621,0
+CNNE.US,D,20240819,000000,19.16,19.605,19.04,19.57,291333,0
+CNNE.US,D,20240820,000000,19.49,19.55,19.44,19.47,223781,0
+CNNE.US,D,20240821,000000,19.5,19.62,19.425,19.59,136416,0
+CNNE.US,D,20240822,000000,19.56,19.56,19.29,19.38,181428,0
+CNNE.US,D,20240823,000000,19.54,19.99,19.4401,19.66,239475,0
+CNNE.US,D,20240826,000000,19.74,19.97,19.47,19.8,269561,0
+CNNE.US,D,20240827,000000,19.72,19.75,19.52,19.63,146324,0
+CNNE.US,D,20240828,000000,19.48,19.8346,19.38,19.59,217615,0
+CNNE.US,D,20240829,000000,19.73,19.96,19.68,19.95,276248,0
+CNNE.US,D,20240830,000000,19.99,20.05,19.5,20.02,328053,0
+CNNE.US,D,20240903,000000,19.89,19.93,19.22,19.32,262103,0
+CNNE.US,D,20240904,000000,19.23,19.53,19.13,19.29,165059,0
+CNNE.US,D,20240905,000000,19.38,19.62,19.32,19.5,204827,0
+CNNE.US,D,20240906,000000,19.49,19.57,19,19.09,239111,0
+CNNE.US,D,20240909,000000,19.16,19.2,18.89,18.9,321734,0
+CNNE.US,D,20240910,000000,18.88,19.03,18.64,18.99,267619,0
+CNNE.US,D,20240911,000000,18.83,18.83,18.395,18.68,329984,0
+CNNE.US,D,20240912,000000,18.72,19.05,18.56,18.94,318607,0
+CNNE.US,D,20240913,000000,19.2,19.57,19.0601,19.53,197021,0
+CNNE.US,D,20240916,000000,19.49,19.49,19.2,19.46,203553,0
+CNNE.US,D,20240917,000000,19.65,19.755,19.23,19.26,249219,0
+CNNE.US,D,20240918,000000,19.23,19.57,19.08,19.11,308333,0
+CNNE.US,D,20240919,000000,19.62,19.62,19.22,19.35,407133,0
+CNNE.US,D,20240920,000000,19.34,19.4,19.13,19.31,1370883,0
+CNNE.US,D,20240923,000000,19.37,19.415,19.02,19.02,573068,0
+CNNE.US,D,20240924,000000,19.14,19.2,18.99,19.08,286569,0
+CNNE.US,D,20240925,000000,19.02,19.15,18.865,19.04,503198,0
+CNNE.US,D,20240926,000000,19.22,19.41,19.09,19.18,297013,0
+CNNE.US,D,20240927,000000,19.41,19.46,19.15,19.21,226210,0
+CNNE.US,D,20240930,000000,19.145,19.285,18.93,19.06,229053,0
+CNNE.US,D,20241001,000000,18.98,18.99,18.42,18.76,413446,0
+CNNE.US,D,20241002,000000,18.7,19.145,18.695,19.1,265426,0
+CNNE.US,D,20241003,000000,18.93,19.08,18.68,18.75,274207,0
+CNNE.US,D,20241004,000000,18.91,19,18.52,18.68,390405,0
+CNNE.US,D,20241007,000000,18.75,18.75,18.25,18.25,299893,0
+CNNE.US,D,20241008,000000,18.35,18.59,18.29,18.42,580905,0
+CNNE.US,D,20241009,000000,18.45,18.585,18.24,18.3,433460,0
+CNNE.US,D,20241010,000000,18.1,18.29,18,18.24,353324,0
+CNNE.US,D,20241011,000000,18.25,18.74,18.24,18.69,307262,0
+CNNE.US,D,20241014,000000,18.72,18.74,18.56,18.6,574714,0
+CNNE.US,D,20241015,000000,18.67,18.83,18.34,18.45,1258731,0
+CNNE.US,D,20241016,000000,18.63,18.95,18.535,18.94,882279,0
+CNNE.US,D,20241017,000000,18.99,19.69,18.82,19.68,466010,0
+CNNE.US,D,20241018,000000,19.78,19.87,19.51,19.71,432607,0
+CNNE.US,D,20241021,000000,19.65,19.65,18.95,19.13,277890,0
+CNNE.US,D,20241022,000000,19.02,19.15,18.78,19.11,305434,0
+CNNE.US,D,20241023,000000,18.97,19.06,18.65,18.82,264409,0
+CNNE.US,D,20241024,000000,18.8,19.07,18.7425,18.95,341656,0
+CNNE.US,D,20241025,000000,19,19.16,18.835,19,240908,0
+CNNE.US,D,20241028,000000,19.16,19.48,19.16,19.47,251084,0
+CNNE.US,D,20241029,000000,19.38,19.64,19.25,19.38,412064,0
+CNNE.US,D,20241030,000000,19.35,19.6,19.2,19.24,210204,0
+CNNE.US,D,20241031,000000,19.18,20.26,19.06,19.85,725485,0
+CNNE.US,D,20241101,000000,19.95,19.97,19.45,19.5,348211,0
+CNNE.US,D,20241104,000000,19.48,20.03,19.48,19.94,344636,0
+CNNE.US,D,20241105,000000,19.89,20.3,19.88,20.27,254771,0
+CNNE.US,D,20241106,000000,21.12,21.43,20.46,21.03,432890,0
+CNNE.US,D,20241107,000000,20.99,21.19,20.835,20.97,377340,0
+CNNE.US,D,20241108,000000,21,21.09,20.74,21.01,366792,0
+CNNE.US,D,20241111,000000,21.16,21.28,21.01,21.26,309020,0
+CNNE.US,D,20241112,000000,21.16,21.84,21.16,21.63,598753,0
+CNNE.US,D,20241113,000000,21.97,22.36,20.765,21.02,629693,0
+CNNE.US,D,20241114,000000,21.13,21.13,20.39,20.43,411147,0
+CNNE.US,D,20241115,000000,20.545,20.58,20.29,20.29,318213,0
+CNNE.US,D,20241118,000000,20.3069,20.545,20.24,20.3,245708,0
+CNNE.US,D,20241119,000000,20.05,20.32,20.01,20.31,165980,0
+CNNE.US,D,20241120,000000,20.27,20.56,20.21,20.54,273739,0
+CNNE.US,D,20241121,000000,20.47,20.94,20.46,20.77,226959,0
+CNNE.US,D,20241122,000000,21.01,21.185,20.92,21.12,246756,0
+CNNE.US,D,20241125,000000,21.46,21.86,21.33,21.71,363216,0
+CNNE.US,D,20241126,000000,21.61,21.76,21.41,21.74,240432,0
+CNNE.US,D,20241127,000000,21.87,22.135,21.62,21.71,244888,0
+CNNE.US,D,20241129,000000,21.85,21.88,21.39,21.7,196750,0
+CNNE.US,D,20241202,000000,21.76,21.95,21.545,21.66,343037,0
+CNNE.US,D,20241203,000000,21.7,21.7,21.17,21.19,194877,0
+CNNE.US,D,20241204,000000,21.13,21.28,20.93,21.14,301489,0
+CNNE.US,D,20241205,000000,21.01,21.07,20.78,20.78,199253,0
+CNNE.US,D,20241206,000000,20.65,21.08,20.65,20.8,159457,0
+CNNE.US,D,20241209,000000,20.71,21.12,20.48,20.75,238845,0
+CNNE.US,D,20241210,000000,20.63,20.847,20.425,20.65,243808,0
+CNNE.US,D,20241211,000000,20.675,21.0075,20.585,20.83,325657,0
+CNNE.US,D,20241212,000000,20.7,20.77,20.455,20.61,220355,0
+CNNE.US,D,20241213,000000,20.535,20.65,20.37,20.56,161844,0
+CNNE.US,D,20241216,000000,20.495,20.83,20.495,20.56,207074,0
+CNNE.US,D,20241217,000000,20.35,20.52,20.11,20.22,281932,0
+CNNE.US,D,20241218,000000,20.21,20.3,19.54,19.7,581833,0
+CNNE.US,D,20241219,000000,19.875,20.04,19.55,19.69,430681,0
+CNNE.US,D,20241220,000000,19.605,20.135,19.51,19.99,651199,0
+CNNE.US,D,20241223,000000,19.99,19.99,19.68,19.9,319931,0
+CNNE.US,D,20241224,000000,19.985,20.01,19.83,19.97,65357,0
+CNNE.US,D,20241226,000000,19.9,20.12,19.77,20.03,167081,0
+CNNE.US,D,20241227,000000,19.93,20.03,19.625,19.9,198371,0
+CNNE.US,D,20241230,000000,19.66,20,19.53,19.85,237585,0
+CNNE.US,D,20241231,000000,19.92,20.04,19.79,19.86,333342,0
+CNNE.US,D,20250102,000000,19.978,20.03,19.61,19.64,256426,0
+CNNE.US,D,20250103,000000,19.645,20.12,19.52,20.1,335837,0
+CNNE.US,D,20250106,000000,19.92,20.12,19.74,19.77,239708,0
+CNNE.US,D,20250107,000000,19.88,19.91,19.21,19.28,373086,0
+CNNE.US,D,20250108,000000,19.15,19.15,18.865,18.94,453183,0
+CNNE.US,D,20250110,000000,18.44,18.7504,18.38,18.68,501775,0
+CNNE.US,D,20250113,000000,18.46,18.71,18.38,18.69,306308,0
+CNNE.US,D,20250114,000000,18.83,18.92,18.65,18.88,331345,0
+CNNE.US,D,20250115,000000,19.28,19.32,18.89,19.13,274357,0
+CNNE.US,D,20250116,000000,19.08,19.2,18.97,19.17,171464,0
+CNNE.US,D,20250117,000000,19.3,19.395,19.02,19.06,155941,0
+CNNE.US,D,20250121,000000,19.22,19.31,19.07,19.27,331650,0
+CNNE.US,D,20250122,000000,19.215,19.3,19.1,19.17,199666,0
+CNNE.US,D,20250123,000000,19.0428,19.19,18.955,19.18,185649,0
+CNNE.US,D,20250124,000000,19.09,19.25,19.03,19.22,281539,0
+CNNE.US,D,20250127,000000,19.32,19.595,19.195,19.34,297545,0
+CNNE.US,D,20250128,000000,19.35,19.76,19.32,19.62,175632,0
+CNNE.US,D,20250129,000000,19.63,19.63,19.15,19.27,181397,0
+CNNE.US,D,20250130,000000,19.415,19.99,19.41,19.79,250248,0
+CNNE.US,D,20250131,000000,19.8,19.94,19.59,19.76,287645,0
+CNNE.US,D,20250203,000000,19.45,19.61,19.22,19.49,210667,0
+CNNE.US,D,20250204,000000,19.61,19.7,19.41,19.64,122193,0
+CNNE.US,D,20250205,000000,19.701,19.76,19.55,19.61,159208,0
+CNNE.US,D,20250206,000000,19.69,19.92,19.542,19.9,246266,0
+CNNE.US,D,20250207,000000,19.6255,19.77,19.09,19.36,371452,0
+CNNE.US,D,20250210,000000,19.375,19.67,19.05,19.63,343181,0
+CNNE.US,D,20250211,000000,19.565,19.68,19.47,19.62,256489,0
+CNNE.US,D,20250212,000000,19.415,19.47,19.19,19.38,234254,0
+CNNE.US,D,20250213,000000,19.55,19.63,19.33,19.6,295301,0
+CNNE.US,D,20250214,000000,19.7,19.87,19.61,19.78,234096,0
+CNNE.US,D,20250218,000000,19.72,20.13,19.575,20.07,358977,0
+CNNE.US,D,20250219,000000,19.87,19.98,19.75,19.8,233697,0
+CNNE.US,D,20250220,000000,19.685,19.685,18.95,19.5,687503,0
+CNNE.US,D,20250221,000000,19.625,19.65,19.03,19.14,337059,0
+CNNE.US,D,20250224,000000,19.02,19.29,18.86,19.19,447775,0
+CNNE.US,D,20250225,000000,19.07,19.41,18.39,19.1,761678,0
+CNNE.US,D,20250226,000000,19.055,19.72,19.04,19.52,1306807,0
+CNNE.US,D,20250227,000000,19.49,19.95,19.485,19.64,1182744,0
+CNNE.US,D,20250228,000000,19.73,20.04,19.61,20.04,892263,0
+CNNE.US,D,20250303,000000,20.15,20.15,18.96,19.16,622020,0
+CNNE.US,D,20250304,000000,18.985,19.02,18.69,18.83,520121,0
+CNNE.US,D,20250305,000000,18.86,19.15,18.79,18.92,385463,0
+CNNE.US,D,20250306,000000,18.71,18.75,18.13,18.15,625598,0
+CNNE.US,D,20250307,000000,17.97,18.07,17.53,17.79,1082231,0
+CNNE.US,D,20250310,000000,17.51,17.73,16.71,16.85,1903175,0
+CNNE.US,D,20250311,000000,16.95,16.95,16.32,16.33,1071011,0
+CNNE.US,D,20250312,000000,16.59,16.59,16.21,16.24,729915,0
+CNNE.US,D,20250313,000000,16.11,16.35,15.99,16.12,1035735,0
+CNNE.US,D,20250314,000000,16.205,16.54,16.03,16.33,567631,0
+CNNE.US,D,20250317,000000,16.32,16.7,16.21,16.59,733817,0
+CNNE.US,D,20250318,000000,16.555,16.72,16.39,16.55,744324,0
+CNNE.US,D,20250319,000000,16.673,17.065,16.6,16.98,590783,0
+CNNE.US,D,20250320,000000,17.26,17.94,17.12,17.45,770720,0
+CNNE.US,D,20250321,000000,17.29,18.97,17.09,18.74,2190341,0
+CNNE.US,D,20250324,000000,19.05,19.37,18.51,18.75,1406462,0
+CNNE.US,D,20250325,000000,19.82,20.12,18.89,19.39,1299571,0
+CNNE.US,D,20250326,000000,19.35,19.505,18.82,19,703497,0
+CNNE.US,D,20250327,000000,18.82,19.18,18.78,18.84,472842,0
+CNNE.US,D,20250328,000000,18.815,18.845,18.26,18.52,872402,0
+CNNE.US,D,20250331,000000,18.525,18.74,18.24,18.33,689004,0
+CNNE.US,D,20250401,000000,18.4,18.72,18.27,18.66,587803,0
+CNNE.US,D,20250402,000000,18.48,19.04,18.44,18.98,331308,0
+CNNE.US,D,20250403,000000,18.36,18.395,17.889,17.93,608114,0
+CNNE.US,D,20250404,000000,17.17,17.5,16.72,16.89,1024749,0
+CNNE.US,D,20250407,000000,16.27,17.29,15.915,16.49,895357,0
+CNNE.US,D,20250408,000000,17.02,17.1355,16.08,16.1,845253,0
+CNNE.US,D,20250409,000000,16.075,17.56,15.97,17.36,1138811,0
+CNNE.US,D,20250410,000000,17.005,17.035,16.42,16.83,664915,0
+CNNE.US,D,20250411,000000,16.745,17.075,16.5001,16.99,675960,0
+CNNE.US,D,20250414,000000,17.05,17.63,17.05,17.54,666121,0
+CNNE.US,D,20250415,000000,17.42,17.82,17.32,17.33,618590,0
+CNNE.US,D,20250416,000000,17.27,17.5,17.14,17.36,651402,0
+CNNE.US,D,20250417,000000,17.46,17.56,17.25,17.31,486514,0
+CNNE.US,D,20250421,000000,17.09,17.19,16.54,16.83,662145,0
+CNNE.US,D,20250422,000000,17.0632,17.265,16.91,17.16,310513,0
+CNNE.US,D,20250423,000000,17.64,17.725,17.34,17.55,493000,0
+CNNE.US,D,20250424,000000,17.5,17.64,17.47,17.48,830979,0
+CNNE.US,D,20250425,000000,17.52,17.92,17.48,17.91,388563,0
+CNNE.US,D,20250428,000000,17.885,18.22,17.82,17.9,494796,0
+CNNE.US,D,20250429,000000,17.922,18.1,17.73,17.95,352662,0
+CNNE.US,D,20250430,000000,17.68,17.83,17.405,17.71,408006,0
+CNNE.US,D,20250501,000000,17.67,18,17.665,17.74,261958,0
+CNNE.US,D,20250502,000000,17.985,18.235,17.92,18.11,230830,0
+CNNE.US,D,20250505,000000,17.835,18.16,17.835,17.9,294103,0
+CNNE.US,D,20250506,000000,17.79,17.94,17.66,17.73,310293,0
+CNNE.US,D,20250507,000000,17.89,18.045301,17.805,17.93,375670,0
+CNNE.US,D,20250508,000000,18.145,18.56,18.01,18.48,312406,0
+CNNE.US,D,20250509,000000,18.49,18.52,18.33,18.39,276952,0
+CNNE.US,D,20250512,000000,19.03,19.06,18.56,18.8,411545,0
+CNNE.US,D,20250513,000000,18.2,18.67,17.6,17.8,870137,0
+CNNE.US,D,20250514,000000,17.83,18.66,17.65,17.91,1532513,0
+CNNE.US,D,20250515,000000,17.93,18.105,17.77,18.08,528004,0
+CNNE.US,D,20250516,000000,18.115,18.4,18.045,18.4,635118,0
+CNNE.US,D,20250519,000000,18.185,18.475,17.84,18.33,490860,0
+CNNE.US,D,20250520,000000,18.27,18.47,18.08,18.18,451271,0
+CNNE.US,D,20250521,000000,17.93,18.08,17.63,17.63,520864,0
+CNNE.US,D,20250522,000000,17.565,17.935,17.55,17.77,466268,0
+CNNE.US,D,20250523,000000,17.65,17.91,17.43,17.83,427534,0
+CNNE.US,D,20250527,000000,18.035,18.245,17.895,18.22,917133,0
+CNNE.US,D,20250528,000000,18.31,18.5,18.1,18.36,835628,0
+CNNE.US,D,20250529,000000,18.53,19.03,18.29,18.85,2249741,0
+CNNE.US,D,20250530,000000,18.805,18.805,18.29,18.65,822119,0
+CNNE.US,D,20250602,000000,18.495,19,18.42,18.91,671813,0
+CNNE.US,D,20250603,000000,18.875,19.1,18.71,19.05,561665,0
+CNNE.US,D,20250604,000000,19.075,19.435,19.02,19.24,781405,0
+CNNE.US,D,20250605,000000,19.35,19.7,19.07,19.22,1721303,0
+CNNE.US,D,20250606,000000,19.51,19.58,19.2,19.33,704908,0
+CNNE.US,D,20250609,000000,19.4,19.8,19.255,19.66,760590,0
+CNNE.US,D,20250610,000000,19.74,19.93,19.6,19.92,612704,0
+CNNE.US,D,20250611,000000,19.85,20.01,19.625,19.82,603343,0
+CNNE.US,D,20250612,000000,19.68,20.02,19.64,19.75,777248,0
+CNNE.US,D,20250613,000000,19.7,19.84,19.33,19.63,1953552,0
+CNNE.US,D,20250616,000000,19.665,20,19.53,19.92,728064,0
+CNNE.US,D,20250617,000000,19.8,20.24,19.67,19.79,883760,0
+CNNE.US,D,20250618,000000,19.81,20.2,19.76,19.79,947768,0
+CNNE.US,D,20250620,000000,20,20.27,19.83,19.91,1812079,0
+CNNE.US,D,20250623,000000,19.805,20.65,19.765,20.63,1006240,0
+CNNE.US,D,20250624,000000,20.76,20.85,20.455,20.67,690094,0
+CNNE.US,D,20250625,000000,20.67,20.79,20.47,20.47,868578,0
+CNNE.US,D,20250626,000000,20.51,20.86,20.47,20.71,629278,0
+CNNE.US,D,20250627,000000,20.8225,20.99,20.63,20.72,805505,0
+CNNE.US,D,20250630,000000,20.94,20.97,20.74,20.85,527627,0
+CNNE.US,D,20250701,000000,20.71,21.21,20.552,20.99,559285,0
+CNNE.US,D,20250702,000000,20.99,21.24,20.78,21.2,1023967,0
+CNNE.US,D,20250703,000000,21.25,21.335,21.025,21.19,544623,0
+CNNE.US,D,20250707,000000,21.08,21.25,20.9,20.93,591164,0
+CNNE.US,D,20250708,000000,20.99,21.07,20.8,20.85,650376,0
+CNNE.US,D,20250709,000000,21.005,21.12,20.7786,21.08,449166,0
+CNNE.US,D,20250710,000000,20.93,21.41,20.93,21.21,623182,0
+CNNE.US,D,20250711,000000,21.22,21.42,21.095,21.4,594141,0
+CNNE.US,D,20250714,000000,21.46,21.8,21.36,21.64,1066161,0
+CNNE.US,D,20250715,000000,21.68,21.68,21.245,21.43,595929,0
+CNNE.US,D,20250716,000000,21.505,21.54,21.24,21.45,811937,0
+CNNE.US,D,20250717,000000,21.505,21.785,21.43,21.66,785008,0
+CNNE.US,D,20250718,000000,21.62,21.8,21.49,21.55,695454,0
+CNNE.US,D,20250721,000000,21.625,21.72,21.34,21.39,528734,0
+CNNE.US,D,20250722,000000,21.485,21.73,21.395,21.6,816234,0
+CNNE.US,D,20250723,000000,21.73,21.96,21.54,21.91,1008141,0
+CNNE.US,D,20250724,000000,21.76,21.92,21.695,21.75,679393,0
+CNNE.US,D,20250725,000000,21.77,21.875,21.71,21.8,489381,0
+CNNE.US,D,20250728,000000,21.7,21.84,21.61,21.67,434873,0
+CNNE.US,D,20250729,000000,21.69,21.86,21.55,21.64,443590,0
+CNNE.US,D,20250730,000000,21.66,21.78,21.3,21.41,478347,0
+CNNE.US,D,20250731,000000,21.33,21.53,21.26,21.38,449695,0
+CNNE.US,D,20250801,000000,21.11,21.125,20.66,20.71,531795,0
+CNNE.US,D,20250804,000000,20.845,21.02,20.72,20.93,424036,0
+CNNE.US,D,20250805,000000,20.925,20.94,20,20.24,686713,0
+CNNE.US,D,20250806,000000,20.2,20.5,20.16,20.49,426304,0
+CNNE.US,D,20250807,000000,20.555,20.555,19.535,19.68,661814,0
+CNNE.US,D,20250808,000000,19.85,20.025,19.745,19.88,580498,0
+CNNE.US,D,20250811,000000,19.965,20.23,19.835,20.11,688224,0
+CNNE.US,D,20250812,000000,19.645,19.745,17.74,17.81,2480926,0
+CNNE.US,D,20250813,000000,17.94,18.43,17.505,18.25,1611882,0
+CNNE.US,D,20250814,000000,18.14,18.15,17.77,17.89,1026217,0
+CNNE.US,D,20250815,000000,17.9,18.065,17.69,17.81,703944,0
+CNNE.US,D,20250818,000000,17.835,18.0772,17.75,18.01,666792,0
+CNNE.US,D,20250819,000000,17.98,18.25,17.95,18.14,719307,0
+CNNE.US,D,20250820,000000,18.11,18.22,17.97,18.19,685685,0
+CNNE.US,D,20250821,000000,18.1,18.26,17.99,18.08,690823,0
+CNNE.US,D,20250822,000000,18.19,18.79,18.08,18.49,642512,0
+CNNE.US,D,20250825,000000,18.445,18.675,18.3295,18.56,559026,0
+CNNE.US,D,20250826,000000,18.58,18.76,18.54,18.76,706268,0
+CNNE.US,D,20250827,000000,18.605,18.82,18.52,18.67,634264,0
+CNNE.US,D,20250828,000000,18.7,18.71,18.39,18.67,767112,0
+CNNE.US,D,20250829,000000,18.685,18.77,18.53,18.7,849433,0
+CNNE.US,D,20250902,000000,18.33,18.725,18.315,18.55,622811,0
+CNNE.US,D,20250903,000000,18.51,18.87,18.51,18.74,632483,0
+CNNE.US,D,20250904,000000,18.765,18.85,18.46,18.55,699180,0
+CNNE.US,D,20250905,000000,18.625,18.79,18.493,18.74,573024,0
+CNNE.US,D,20250908,000000,18.785,18.795,18.44,18.66,845973,0
+CNNE.US,D,20250909,000000,18.655,18.98,18.61,18.93,850621,0
+CNNE.US,D,20250910,000000,18.76,19.04,18.43,18.75,558816,0
+CNNE.US,D,20250911,000000,18.838,19.44,18.79,19.29,725375,0
+CNNE.US,D,20250912,000000,19.215,19.35,18.85,19.07,602822,0
+CNNE.US,D,20250915,000000,19.13,19.25,18.905,19.23,698022,0
+CNNE.US,D,20250916,000000,18.96,19.48,18.85,19.47,694561,0
+CNNE.US,D,20250917,000000,19.55,19.83,19.37,19.47,902380,0
+CNNE.US,D,20250918,000000,19.535,19.88,19.52,19.54,787193,0
+CNNE.US,D,20250919,000000,19.62,19.66,19.075,19.1,1440827,0
+CNNE.US,D,20250922,000000,18.935,19.13,18.77,18.94,797966,0
+CNNE.US,D,20250923,000000,18.9975,19.1117,18.58,18.6,731310,0
+CNNE.US,D,20250924,000000,18.68,18.745,18.32,18.33,510069,0
+CNNE.US,D,20250925,000000,18.39,18.49,18.26,18.42,575827,0
+CNNE.US,D,20250926,000000,18.485,18.6625,18.28,18.31,669012,0
+CNNE.US,D,20250929,000000,18.36,18.56,18.06,18.54,630260,0
+CNNE.US,D,20250930,000000,18.6999,18.6999,18.2,18.31,631519,0
+CNNE.US,D,20251001,000000,18.205,18.44,17.945,18.1,755260,0
+CNNE.US,D,20251002,000000,18.26,18.26,17.99,18.17,664761,0
+CNNE.US,D,20251003,000000,18.34,18.6,18.2,18.55,610166,0
+CNNE.US,D,20251006,000000,18.74,19.01,18.465,18.81,830235,0
+CNNE.US,D,20251007,000000,18.45,19.01,18.45,18.64,563721,0
+CNNE.US,D,20251008,000000,18.735,18.835,18.57,18.68,479063,0
+CNNE.US,D,20251009,000000,18.74,18.74,18.415,18.49,583401,0
+CNNE.US,D,20251010,000000,18.39,18.58,18.07,18.07,641789,0
+CNNE.US,D,20251013,000000,18.185,18.56,18.155,18.53,486063,0
+CNNE.US,D,20251014,000000,18.31,19,18.29,18.74,574727,0
+CNNE.US,D,20251015,000000,18.755,18.92,18.545,18.65,472519,0
+CNNE.US,D,20251016,000000,18.67,18.67,18.08,18.14,663962,0
+CNNE.US,D,20251017,000000,18.25,18.39,18.09,18.28,702870,0
+CNNE.US,D,20251020,000000,18.391,18.72,18.345,18.7,524933,0
+CNNE.US,D,20251021,000000,18.725,18.87,18.58,18.74,383458,0
+CNNE.US,D,20251022,000000,18.66,18.8,18.31,18.36,473064,0
+CNNE.US,D,20251023,000000,18.3933,18.545,18.25,18.49,357613,0
+CNNE.US,D,20251024,000000,18.64,18.79,18.41,18.71,373223,0
+CNNE.US,D,20251027,000000,18.845,18.845,18.56,18.65,297382,0
+CNNE.US,D,20251028,000000,18.7,18.78,18.505,18.54,340796,0
+CNNE.US,D,20251029,000000,18.5,18.55,17.79,17.93,622481,0
+CNNE.US,D,20251030,000000,18.04,18.04,17.685,17.83,507902,0
+CNNE.US,D,20251031,000000,17.76,17.91,17.6275,17.88,568105,0
+CNNE.US,D,20251103,000000,17.72,18.4177,17.58,17.61,566135,0
+CNNE.US,D,20251104,000000,17.585,17.8,17.52,17.71,421230,0
+CNNE.US,D,20251105,000000,17.655,17.9,17.57,17.8,564597,0
+CNNE.US,D,20251106,000000,17.825,17.83,17.29,17.41,426247,0
+CNNE.US,D,20251107,000000,17.39,17.625,17.22,17.36,467491,0
+CNNE.US,D,20251110,000000,17.21,17.66,17.2,17.24,784721,0
+CNNE.US,D,20251111,000000,17.58,18.13,15.46,15.48,1181820,0
+CNNE.US,D,20251112,000000,15.6404,16.16,15.14,15.99,1235094,0
+CNNE.US,D,20251113,000000,15.695,16.26,15.695,15.81,927643,0
+CNNE.US,D,20251114,000000,15.64,15.67,15.125,15.52,685592,0
+CNNE.US,D,20251117,000000,15.4,15.46,15.15,15.18,716510,0
+CNNE.US,D,20251118,000000,15.18,15.295,15.05,15.14,404670,0
+CNNE.US,D,20251119,000000,15.2151,15.41,15.085,15.22,650486,0
+CNNE.US,D,20251120,000000,15.56,15.61,15.08,15.13,726678,0
+CNNE.US,D,20251121,000000,15.1785,15.925,15.1,15.74,672047,0
+CNNE.US,D,20251124,000000,15.59,16,15.54,15.94,840623,0
+CNNE.US,D,20251125,000000,16.01,16.23,15.75,15.76,751900,0
+CNNE.US,D,20251126,000000,15.7,16.125,15.64,16.07,844112,0
+CNNE.US,D,20251128,000000,16.025,16.26,16.025,16.1,438179,0
+CNNE.US,D,20251201,000000,16.135,16.41,16.125,16.34,674743,0
+CNNE.US,D,20251202,000000,16.36,16.41,16.16,16.29,658969,0
+CNNE.US,D,20251203,000000,16.3,16.78,16.27,16.77,675879,0
+CNNE.US,D,20251204,000000,16.715,16.9,16.52,16.84,623769,0
+CNNE.US,D,20251205,000000,16.805,16.85,16.37,16.38,619821,0
+CNNE.US,D,20251208,000000,16.485,16.485,16.175,16.37,892907,0
+CNNE.US,D,20251209,000000,16.425,16.83,16.37,16.74,571573,0
+CNNE.US,D,20251210,000000,16.7,16.9125,16.57,16.76,769345,0
+CNNE.US,D,20251211,000000,16.96,17.24,16.8,17.1,775541,0
+CNNE.US,D,20251212,000000,17.1,17.215,16.81,16.85,863333,0
+CNNE.US,D,20251215,000000,16.82,16.97,16.225,16.25,983524,0
+CNNE.US,D,20251216,000000,16.16,16.36,16.065,16.25,879109,0
+CNNE.US,D,20251217,000000,16.11,16.355,15.915,15.97,778240,0
+CNNE.US,D,20251218,000000,15.95,16.237,15.93,15.98,716208,0
+CNNE.US,D,20251219,000000,16.1502,16.1502,15.91,16.1,2962401,0
+CNNE.US,D,20251222,000000,16.19,16.47,16.04,16.07,636559,0
+CNNE.US,D,20251223,000000,16.045,16.17,15.65,15.65,677644,0
+CNNE.US,D,20251224,000000,15.67,15.965,15.61,15.9,213876,0
+CNNE.US,D,20251226,000000,15.73,15.885,15.7,15.85,483705,0
+CNNE.US,D,20251229,000000,15.89,15.9,15.67,15.77,541249,0
+CNNE.US,D,20251230,000000,15.78,15.81,15.63,15.69,668287,0
+CNNE.US,D,20251231,000000,15.8399,15.8399,15.58,15.73,583162,0
+CNNE.US,D,20260102,000000,15.64,15.81,15.525,15.73,616874,0
+CNNE.US,D,20260105,000000,15.67,16.21,15.65,15.86,510206,0
+CNNE.US,D,20260106,000000,15.845,16.13,15.77,16.12,455653,0
+CNNE.US,D,20260107,000000,16.2,16.2,15.5,15.6,513674,0
+CNNE.US,D,20260108,000000,15.61,16.175,15.47,16.02,571146,0
+CNNE.US,D,20260109,000000,16.065,16.13,15.69,15.96,364022,0
+CNNE.US,D,20260112,000000,15.965,16.13,15.78,16.11,284788,0
+CNNE.US,D,20260113,000000,16.13,16.3016,15.98,16.27,409731,0
+CNNE.US,D,20260114,000000,16.195,16.45,16.11,16.27,395285,0
+CNNE.US,D,20260115,000000,16.4,16.4,16.16,16.21,366111,0
+CNNE.US,D,20260116,000000,16.14,16.15,15.79,15.81,501896,0
+CNNE.US,D,20260120,000000,15.9874,15.9874,15.4,15.59,452710,0
+CNNE.US,D,20260121,000000,15.81,15.86,15.64,15.74,309219,0
+CNNE.US,D,20260122,000000,15.785,16.02,15.76,15.86,375646,0
+CNNE.US,D,20260123,000000,15.74,15.82,15.47,15.64,413642,0
+CNNE.US,D,20260126,000000,15.7,15.7,15.09,15.15,405938,0
+CNNE.US,D,20260127,000000,15.01,15.1701,14.73,14.75,471309,0
+CNNE.US,D,20260128,000000,14.855,14.855,14.27,14.32,446901,0
+CNNE.US,D,20260129,000000,14.39,14.6,14.2,14.54,554701,0
+CNNE.US,D,20260130,000000,14.475,14.475,14.11,14.41,466834,0
+CNNE.US,D,20260202,000000,14.53,14.58,14.3,14.47,746564,0
+CNNE.US,D,20260203,000000,14.365,14.48,13.83,14.25,749039,0
+CNNE.US,D,20260204,000000,14.27,14.77,14.25,14.76,542173,0
+CNNE.US,D,20260205,000000,14.67,14.67,14.12,14.18,396123,0
+CNNE.US,D,20260206,000000,14.385,14.42,14.11,14.24,519673,0
+CNNE.US,D,20260209,000000,14.38,14.38,14.05,14.22,273973,0
+CNNE.US,D,20260210,000000,14.095,14.45,14.085,14.17,305825,0
+CNNE.US,D,20260211,000000,14.2,14.32,13.725,13.76,482453,0
+CNNE.US,D,20260212,000000,13.85,13.97,13.3,13.34,452455,0
+CNNE.US,D,20260213,000000,13.395,13.59,13.28,13.29,569708,0
+CNNE.US,D,20260217,000000,13.355,13.41,12.98,13.12,563129,0
+CNNE.US,D,20260218,000000,13.01,13.4,13.01,13.38,366589,0
diff --git a/daily/us/nyse stocks/1/cnq.us.txt b/daily/us/nyse stocks/1/cnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2f75a34738f6ee69987a70353a84d6f76af9f09
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNQ.US,D,20050225,000000,4.15275,4.41968,4.14496,4.36591,8565891.8086192,0
+CNQ.US,D,20050228,000000,4.46384,4.51061,4.20718,4.2496,15367473.426653,0
+CNQ.US,D,20050301,000000,4.2496,4.2496,4.0814,4.15602,8544485.1066111,0
+CNQ.US,D,20050302,000000,4.12245,4.24697,4.10924,4.24304,6084075.1649409,0
+CNQ.US,D,20050303,000000,4.27583,4.41664,4.26666,4.38646,7145614.3063891,0
+CNQ.US,D,20050304,000000,4.39825,4.53863,4.37464,4.5032,9937992.7961264,0
+CNQ.US,D,20050307,000000,4.47957,4.47957,4.39214,4.45554,4823096.9164482,0
+CNQ.US,D,20050308,000000,4.45554,4.47348,4.39519,4.41007,4990412.2482346,0
+CNQ.US,D,20050309,000000,4.42843,4.48659,4.29157,4.31781,7579335.5872607,0
+CNQ.US,D,20050310,000000,4.26358,4.26358,4.09083,4.16302,9592622.1888957,0
+CNQ.US,D,20050311,000000,4.09979,4.2837,4.09979,4.2531,7217907.6664832,0
+CNQ.US,D,20050314,000000,4.2496,4.30119,4.16564,4.29157,4993076.6507817,0
+CNQ.US,D,20050315,000000,4.32918,4.37464,4.29157,4.30119,4643701.435088,0
+CNQ.US,D,20050316,000000,4.29813,4.38252,4.26053,4.33223,5892647.561864,0
+CNQ.US,D,20050317,000000,4.45289,4.48221,4.39519,4.44636,6314318.4246926,0
+CNQ.US,D,20050318,000000,4.45554,4.5032,4.40177,4.42274,4434880.8866297,0
+CNQ.US,D,20050321,000000,4.43413,4.46998,4.36284,4.38077,4019899.6181785,0
+CNQ.US,D,20050322,000000,4.44023,4.44023,4.2496,4.27583,5936828.6162869,0
+CNQ.US,D,20050323,000000,4.17175,4.17175,4.08523,4.1168,7015762.990158,0
+CNQ.US,D,20050324,000000,4.14798,4.20106,4.10582,4.13587,6232664.2065516,0
+CNQ.US,D,20050328,000000,4.10924,4.11205,3.96531,4.00714,10524316.875236,0
+CNQ.US,D,20050329,000000,3.98538,4.09682,3.92905,3.99914,8160287.4075008,0
+CNQ.US,D,20050330,000000,3.98958,4.06338,3.91221,4.04981,7343722.3556798,0
+CNQ.US,D,20050331,000000,4.17439,4.26666,4.16302,4.24697,7727904.0455045,0
+CNQ.US,D,20050401,000000,4.33223,4.34492,4.26358,4.28808,8587305.3717498,0
+CNQ.US,D,20050404,000000,4.33486,4.39214,4.27015,4.30119,6887261.0280061,0
+CNQ.US,D,20050405,000000,4.25791,4.3213,4.17175,4.21025,5622243.8654383,0
+CNQ.US,D,20050406,000000,4.21025,4.30512,4.13199,4.30293,6112180.6094893,0
+CNQ.US,D,20050407,000000,4.35103,4.38077,4.20718,4.22599,14342085.539334,0
+CNQ.US,D,20050408,000000,4.17439,4.22599,4.1168,4.16827,4927486.6073102,0
+CNQ.US,D,20050411,000000,4.15602,4.18269,4.08826,4.17439,5291613.2362467,0
+CNQ.US,D,20050412,000000,4.21943,4.22599,4.07198,4.10924,7856422.0169419,0
+CNQ.US,D,20050413,000000,4.07198,4.09682,3.94793,3.96201,5819039.1533025,0
+CNQ.US,D,20050414,000000,3.96775,3.9929,3.87274,3.88817,7950119.7920035,0
+CNQ.US,D,20050415,000000,3.8497,3.88817,3.71091,3.73212,11883024.951743,0
+CNQ.US,D,20050418,000000,3.69014,3.83771,3.65726,3.81166,9521673.6087996,0
+CNQ.US,D,20050419,000000,3.91948,3.97453,3.91539,3.92651,4647733.488041,0
+CNQ.US,D,20050420,000000,3.9546,4.03959,3.88817,3.89634,6200545.0053759,0
+CNQ.US,D,20050421,000000,3.89022,4.03578,3.86044,4.02818,5541925.2791314,0
+CNQ.US,D,20050422,000000,4.06338,4.12634,4.00212,4.01251,4294330.7934756,0
+CNQ.US,D,20050425,000000,4.05568,4.05568,3.941,4.00212,8428022.1272978,0
+CNQ.US,D,20050426,000000,3.9591,4.01842,3.95086,4.01251,5893994.6289028,0
+CNQ.US,D,20050427,000000,4.01251,4.0155,3.83967,3.85446,4453623.1860911,0
+CNQ.US,D,20050428,000000,3.75075,3.82088,3.72302,3.75354,6943476.4911858,0
+CNQ.US,D,20050429,000000,3.77981,3.79893,3.67235,3.69924,5322383.0833427,0
+CNQ.US,D,20050502,000000,3.68222,3.9057,3.68222,3.8935,5068052.7097495,0
+CNQ.US,D,20050503,000000,3.8497,3.89634,3.80654,3.82762,4622292.4460391,0
+CNQ.US,D,20050504,000000,3.83088,3.96201,3.80134,3.91948,6711893.0255173,0
+CNQ.US,D,20050505,000000,3.99914,4.06984,3.97946,4.04981,7687755.0440349,0
+CNQ.US,D,20050506,000000,4.11939,4.21943,4.10582,4.21025,10128082.480327,0
+CNQ.US,D,20050509,000000,4.2531,4.26666,4.18269,4.23648,6758743.0565687,0
+CNQ.US,D,20050510,000000,4.2531,4.29157,4.20413,4.22292,6462905.179263,0
+CNQ.US,D,20050511,000000,4.17965,4.17965,4.09682,4.13199,6042567.6612282,0
+CNQ.US,D,20050512,000000,4.07544,4.09381,3.97946,3.99538,6703844.9288968,0
+CNQ.US,D,20050513,000000,3.96775,3.98958,3.9057,3.93233,5310337.2393813,0
+CNQ.US,D,20050516,000000,3.89634,3.89958,3.81166,3.8695,7966188.5407546,0
+CNQ.US,D,20050517,000000,3.84607,3.97108,3.84248,3.95616,4543311.778608,0
+CNQ.US,D,20050518,000000,3.99914,4.11205,3.9546,3.9929,10782658.718415,0
+CNQ.US,D,20050519,000000,3.9929,4.06338,3.91948,4.03323,3335868.5814623,0
+CNQ.US,D,20050520,000000,4.04344,4.05568,3.95616,3.9591,3638391.4790643,0
+CNQ.US,D,20050523,000000,3.91948,4.07544,3.90851,4.06124,3943606.2237026,0
+CNQ.US,D,20050524,000000,4.04681,4.12245,4.04681,4.09979,7436091.3600294,0
+CNQ.US,D,20050525,000000,4.10582,4.17175,4.0523,4.13199,7267424.3871224,0
+CNQ.US,D,20050526,000000,4.13889,4.18969,4.10924,4.17439,4513852.4058972,0
+CNQ.US,D,20050527,000000,4.21943,4.41968,4.21943,4.40438,9743887.068258,0
+CNQ.US,D,20050531,000000,4.40438,4.41664,4.26053,4.35979,4852528.8446687,0
+CNQ.US,D,20050601,000000,4.42274,4.51061,4.39519,4.47348,6168405.2208331,0
+CNQ.US,D,20050602,000000,4.49667,4.56529,4.44287,4.44287,5400700.508938,0
+CNQ.US,D,20050603,000000,4.46998,4.54556,4.45289,4.543,3234797.3868202,0
+CNQ.US,D,20050606,000000,4.58714,4.66805,4.52505,4.56833,4954267.8552284,0
+CNQ.US,D,20050607,000000,4.61075,4.68511,4.543,4.55871,4552011.6818599,0
+CNQ.US,D,20050608,000000,4.51764,4.68511,4.4997,4.53863,4345871.5452343,0
+CNQ.US,D,20050609,000000,4.56833,4.75729,4.55608,4.74543,6849113.1872476,0
+CNQ.US,D,20050610,000000,4.76599,4.85514,4.76599,4.80791,4784265.2504866,0
+CNQ.US,D,20050613,000000,4.77781,4.88399,4.72974,4.86437,5977654.5818369,0
+CNQ.US,D,20050614,000000,4.81101,5.04098,4.79616,5.03266,8136184.2843738,0
+CNQ.US,D,20050615,000000,5.09481,5.24131,5.09481,5.19314,8593340.872455,0
+CNQ.US,D,20050616,000000,5.2653,5.43892,5.23559,5.43892,11532302.66901,0
+CNQ.US,D,20050617,000000,5.50838,5.68943,5.41176,5.50145,27180231.336463,0
+CNQ.US,D,20050620,000000,5.57272,5.62695,5.49139,5.55915,10157521.26967,0
+CNQ.US,D,20050621,000000,5.52197,5.54952,5.34884,5.37341,7278809.2762888,0
+CNQ.US,D,20050622,000000,5.23212,5.38465,5.23212,5.34278,10444659.243724,0
+CNQ.US,D,20050623,000000,5.38782,5.51152,5.37947,5.46296,5653708.9729414,0
+CNQ.US,D,20050624,000000,5.52197,5.52197,5.41967,5.50838,4475050.4714665,0
+CNQ.US,D,20050627,000000,5.54253,5.60336,5.51361,5.59109,13052983.549965,0
+CNQ.US,D,20050628,000000,5.44673,5.60336,5.44673,5.53032,8300839.7876956,0
+CNQ.US,D,20050629,000000,5.46906,5.50838,5.36369,5.45333,9233879.254033,0
+CNQ.US,D,20050630,000000,5.43579,5.54253,5.4078,5.43579,9759953.5299685,0
+CNQ.US,D,20050701,000000,5.50838,5.75196,5.46906,5.73056,6074039.6298538,0
+CNQ.US,D,20050705,000000,5.61645,5.75763,5.57576,5.68943,8128170.4933658,0
+CNQ.US,D,20050706,000000,5.82764,5.86349,5.7248,5.81141,10209729.837346,0
+CNQ.US,D,20050707,000000,5.7673,5.87751,5.71351,5.87751,4538632.4931049,0
+CNQ.US,D,20050708,000000,5.9737,6.03667,5.85778,5.91684,15959158.329428,0
+CNQ.US,D,20050711,000000,5.85778,5.8949,5.77336,5.8949,17200074.65591,0
+CNQ.US,D,20050712,000000,5.97585,6.13809,5.9225,6.13105,8623454.3388378,0
+CNQ.US,D,20050713,000000,6.12539,6.20101,6.11009,6.16212,7658968.0613237,0
+CNQ.US,D,20050714,000000,6.16212,6.24561,6.00297,6.0182,9116069.207681,0
+CNQ.US,D,20050715,000000,6.04487,6.09348,5.9225,5.94302,6445503.085718,0
+CNQ.US,D,20050718,000000,6.04487,6.04487,5.84165,5.9225,10174932.511379,0
+CNQ.US,D,20050719,000000,5.94302,6.02045,5.88665,6.01259,9057843.435627,0
+CNQ.US,D,20050720,000000,6.04487,6.07155,5.82764,5.92866,6015139.1807596,0
+CNQ.US,D,20050721,000000,5.8949,6.00863,5.89231,5.8949,3916161.7339484,0
+CNQ.US,D,20050722,000000,5.91376,6.0655,5.91376,6.02353,6208561.0834247,0
+CNQ.US,D,20050725,000000,6.02045,6.05714,5.90149,5.99734,10982118.408826,0
+CNQ.US,D,20050726,000000,5.97585,5.97585,5.88098,5.90756,4274243.7140168,0
+CNQ.US,D,20050727,000000,5.90756,6.05108,5.8949,6.0397,4461655.273426,0
+CNQ.US,D,20050728,000000,6.07155,6.12319,5.99461,6.07155,5070067.5927056,0
+CNQ.US,D,20050729,000000,6.1735,6.25958,6.1735,6.21283,5595483.2008869,0
+CNQ.US,D,20050801,000000,6.29759,6.40912,6.25392,6.40912,4473710.2655506,0
+CNQ.US,D,20050802,000000,6.4376,6.78215,6.4376,6.71791,15916312.90684,0
+CNQ.US,D,20050803,000000,6.81317,6.81317,6.52114,6.57658,17525344.461436,0
+CNQ.US,D,20050804,000000,6.6142,6.79222,6.5797,6.79222,13746398.315136,0
+CNQ.US,D,20050805,000000,6.79222,6.87306,6.63427,6.85157,9366399.5468929,0
+CNQ.US,D,20050808,000000,7.00736,7.29939,7.00736,7.12934,12605887.65442,0
+CNQ.US,D,20050809,000000,6.98982,7.26661,6.98982,7.16558,11493480.151212,0
+CNQ.US,D,20050810,000000,7.23994,7.23994,7.04849,7.18694,10019649.301309,0
+CNQ.US,D,20050811,000000,7.20711,7.28146,7.14766,7.22592,6625550.3737099,0
+CNQ.US,D,20050812,000000,7.25787,7.34184,7.23208,7.24648,7763385.1966751,0
+CNQ.US,D,20050815,000000,7.17174,7.19319,6.97067,6.97668,7888552.6533214,0
+CNQ.US,D,20050816,000000,6.96227,6.96227,6.661,6.83681,12370949.099879,0
+CNQ.US,D,20050817,000000,6.70252,6.84287,6.42495,6.44199,15343390.886894,0
+CNQ.US,D,20050818,000000,6.20101,6.41264,6.19182,6.30419,16275735.092824,0
+CNQ.US,D,20050819,000000,6.48435,6.60633,6.48435,6.58938,8237262.3401387,0
+CNQ.US,D,20050822,000000,6.72348,6.78215,6.67194,6.72831,8363095.3256621,0
+CNQ.US,D,20050823,000000,6.78215,6.83105,6.65142,6.70252,4297676.7341854,0
+CNQ.US,D,20050824,000000,6.70252,6.97365,6.70252,6.91766,9577228.1171847,0
+CNQ.US,D,20050825,000000,6.91766,6.93911,6.75059,6.81889,6576017.6437852,0
+CNQ.US,D,20050826,000000,6.81889,6.87833,6.56095,6.60946,5864528.39507,0
+CNQ.US,D,20050829,000000,6.9478,6.9478,6.66808,6.81019,9810815.0306054,0
+CNQ.US,D,20050830,000000,6.87306,7.14419,6.83681,7.07419,7979560.8683876,0
+CNQ.US,D,20050831,000000,7.12616,7.47042,7.12616,7.36231,14782494.127542,0
+CNQ.US,D,20050901,000000,7.40213,7.57834,7.37149,7.57834,12028935.868562,0
+CNQ.US,D,20050902,000000,7.41048,7.4586,7.3204,7.42231,11484782.535001,0
+CNQ.US,D,20050906,000000,7.28146,7.38117,7.20106,7.32645,8474872.1583492,0
+CNQ.US,D,20050907,000000,7.27712,7.33525,7.11229,7.13891,8348355.347623,0
+CNQ.US,D,20050908,000000,7.23208,7.29675,7.02255,7.05763,10773972.537407,0
+CNQ.US,D,20050909,000000,7.16558,7.26085,7.12934,7.21629,10544394.806532,0
+CNQ.US,D,20050912,000000,7.21629,7.21629,6.9203,6.93911,9655545.54278,0
+CNQ.US,D,20050913,000000,7.00736,7.00736,6.76637,6.79827,7148283.2830177,0
+CNQ.US,D,20050914,000000,6.87833,6.9801,6.79222,6.95396,8203789.2108017,0
+CNQ.US,D,20050915,000000,7.00115,7.01908,6.84512,6.92284,4807023.5936154,0
+CNQ.US,D,20050916,000000,6.92284,6.92558,6.80667,6.87306,4997117.8518979,0
+CNQ.US,D,20050919,000000,7.02255,7.17697,7.01908,7.11229,12071774.430028,0
+CNQ.US,D,20050920,000000,7.10306,7.25206,6.97365,7.01043,7655619.8335734,0
+CNQ.US,D,20050921,000000,7.21976,7.26661,7.03393,7.06725,13623238.880323,0
+CNQ.US,D,20050922,000000,7.2884,7.2884,6.6881,6.75059,13955886.679512,0
+CNQ.US,D,20050923,000000,6.68986,6.70868,6.5735,6.57658,12077128.39257,0
+CNQ.US,D,20050926,000000,6.54473,6.91547,6.51014,6.8162,9288752.2242557,0
+CNQ.US,D,20050927,000000,6.83105,6.83105,6.68986,6.74712,5966953.5178737,0
+CNQ.US,D,20050928,000000,6.78215,6.93115,6.661,6.89099,8258012.6614336,0
+CNQ.US,D,20050929,000000,6.9478,6.95396,6.77639,6.79222,8722528.9468505,0
+CNQ.US,D,20050930,000000,6.81019,6.83105,6.69637,6.75059,8055877.1332715,0
+CNQ.US,D,20051003,000000,6.77639,6.83417,6.71791,6.72348,5193215.5923145,0
+CNQ.US,D,20051004,000000,6.72094,6.72094,6.36544,6.39211,7687080.3669949,0
+CNQ.US,D,20051005,000000,6.39211,6.43101,5.97013,6.18533,15658632.018456,0
+CNQ.US,D,20051006,000000,5.79138,5.90149,5.66149,5.7248,19307749.718932,0
+CNQ.US,D,20051007,000000,5.84165,5.99734,5.8036,5.93559,11705664.936706,0
+CNQ.US,D,20051010,000000,6.01259,6.01259,5.75763,5.84942,8249324.1933857,0
+CNQ.US,D,20051011,000000,6.16212,6.20892,6.08474,6.14678,16295147.495244,0
+CNQ.US,D,20051012,000000,6.30248,6.36242,5.96183,5.97585,14850101.341011,0
+CNQ.US,D,20051013,000000,5.91684,5.91684,5.58147,5.70384,22991651.023133,0
+CNQ.US,D,20051014,000000,5.61645,5.95177,5.57839,5.84165,21894639.878675,0
+CNQ.US,D,20051017,000000,6.16212,6.17086,5.88098,5.8949,15136566.925065,0
+CNQ.US,D,20051018,000000,5.81141,5.82417,5.64131,5.65928,16674645.325483,0
+CNQ.US,D,20051019,000000,5.64356,5.91684,5.52758,5.87482,17322554.839601,0
+CNQ.US,D,20051020,000000,5.74322,5.92866,5.59373,5.64356,14049598.176818,0
+CNQ.US,D,20051021,000000,5.56442,5.76388,5.51361,5.65928,14952496.732284,0
+CNQ.US,D,20051024,000000,5.48216,5.86349,5.47483,5.81801,11134053.391146,0
+CNQ.US,D,20051025,000000,5.90506,6.23598,5.8949,6.22075,9000285.4794897,0
+CNQ.US,D,20051026,000000,6.14678,6.46036,6.1035,6.18792,13006138.092996,0
+CNQ.US,D,20051027,000000,6.31386,6.3435,6.0397,6.04228,9349665.269265,0
+CNQ.US,D,20051028,000000,6.04228,6.21547,5.89759,6.2058,6915366.4725552,0
+CNQ.US,D,20051031,000000,6.1735,6.28625,6.1035,6.15822,6998360.8966127,0
+CNQ.US,D,20051101,000000,6.12016,6.30726,6.09788,6.30726,7808229.4929334,0
+CNQ.US,D,20051102,000000,6.23037,6.95616,6.23037,6.87306,15949115.933219,0
+CNQ.US,D,20051103,000000,6.92558,7.16558,6.92558,7.10306,10974763.285572,0
+CNQ.US,D,20051104,000000,7.0904,7.0904,6.82851,7.02255,9351673.2910988,0
+CNQ.US,D,20051107,000000,7.00115,7.03393,6.88791,6.8972,8231910.6646367,0
+CNQ.US,D,20051108,000000,6.8972,7.18694,6.82499,7.02255,7184427.6760238,0
+CNQ.US,D,20051109,000000,7.02255,7.33525,6.90497,7.14419,12744436.586863,0
+CNQ.US,D,20051110,000000,7.06725,7.09954,6.5989,6.70868,19566096.136193,0
+CNQ.US,D,20051111,000000,6.70252,6.93115,6.60633,6.93115,8642864.4542165,0
+CNQ.US,D,20051114,000000,6.96227,7.00736,6.70868,6.78215,8628138.1984229,0
+CNQ.US,D,20051115,000000,6.72831,6.95093,6.72348,6.81317,9302808.3770917,0
+CNQ.US,D,20051116,000000,6.75724,7.09954,6.74409,7.09344,7400623.9311036,0
+CNQ.US,D,20051117,000000,7.20106,7.26085,6.9203,6.95616,7665666.8038644,0
+CNQ.US,D,20051118,000000,6.9203,6.96793,6.68986,6.75938,8632817.4839255,0
+CNQ.US,D,20051121,000000,6.87306,6.89099,6.74409,6.83681,7739961.3246697,0
+CNQ.US,D,20051122,000000,6.92558,7.03046,6.82851,7.02827,7085382.7995417,0
+CNQ.US,D,20051123,000000,6.97668,6.97668,6.78215,6.88791,6037897.5238883,0
+CNQ.US,D,20051125,000000,6.95616,7.02255,6.91547,7.00736,1403556.9468473,0
+CNQ.US,D,20051128,000000,6.92558,6.9801,6.83985,6.88092,8664287.1655104,0
+CNQ.US,D,20051129,000000,6.9203,6.9478,6.71483,6.74712,7780114.9002214,0
+CNQ.US,D,20051130,000000,6.71215,6.87833,6.6881,6.78215,6081401.6142304,0
+CNQ.US,D,20051201,000000,6.83681,7.01693,6.81889,6.98982,8938711.4796852,0
+CNQ.US,D,20051202,000000,7.08078,7.20106,7.05763,7.15689,7336358.0842624,0
+CNQ.US,D,20051205,000000,7.27712,7.39559,7.24648,7.27052,8395886.9168365,0
+CNQ.US,D,20051206,000000,7.23994,7.39559,7.13589,7.29939,6815635.4838292,0
+CNQ.US,D,20051207,000000,7.42841,7.44634,7.22592,7.41653,8980200.6870714,0
+CNQ.US,D,20051208,000000,7.40213,7.51801,7.26661,7.48215,8411962.5267101,0
+CNQ.US,D,20051209,000000,7.41653,7.49959,7.38117,7.41653,6264794.8429313,0
+CNQ.US,D,20051212,000000,7.61639,7.65361,7.56041,7.59846,6546571.9933195,0
+CNQ.US,D,20051213,000000,7.69988,7.98058,7.68283,7.81536,10869019.666549,0
+CNQ.US,D,20051214,000000,7.90369,8.07457,7.82929,8.04966,12336828.737992,0
+CNQ.US,D,20051215,000000,7.91293,8.04712,7.74228,7.85816,6956194.7251462,0
+CNQ.US,D,20051216,000000,7.80838,7.81536,7.6374,7.6374,6147657.1865785,0
+CNQ.US,D,20051219,000000,7.65801,7.77511,7.55738,7.58713,4546664.5804395,0
+CNQ.US,D,20051220,000000,7.61947,7.64956,7.54458,7.60149,5987017.7269248,0
+CNQ.US,D,20051221,000000,7.63481,7.69427,7.55088,7.61116,4833791.1192887,0
+CNQ.US,D,20051222,000000,7.68547,7.69108,7.47731,7.4883,4340506.1474871,0
+CNQ.US,D,20051223,000000,7.40213,7.51595,7.30901,7.45543,3861268.1803583,0
+CNQ.US,D,20051227,000000,7.36544,7.36852,7.06725,7.18694,4994432.8659836,0
+CNQ.US,D,20051228,000000,7.24648,7.50311,7.21976,7.43754,4835801.4281634,0
+CNQ.US,D,20051229,000000,7.38948,7.50711,7.3479,7.39559,3406137.9104376,0
+CNQ.US,D,20051230,000000,7.39559,7.48517,7.29939,7.41312,4015229.4808388,0
+CNQ.US,D,20060103,000000,7.41312,7.65361,7.41312,7.61282,8948744.7277311,0
+CNQ.US,D,20060104,000000,7.60149,7.91585,7.52988,7.89627,7737960.1639583,0
+CNQ.US,D,20060105,000000,7.82099,7.83539,7.64609,7.68854,6286887.6571836,0
+CNQ.US,D,20060106,000000,7.76857,7.84419,7.70902,7.76857,4657087.4849658,0
+CNQ.US,D,20060109,000000,7.76857,7.86734,7.69988,7.81536,5056004.5787476,0
+CNQ.US,D,20060110,000000,7.86128,7.87785,7.7843,7.82929,3786317.2788396,0
+CNQ.US,D,20060111,000000,7.82489,7.84419,7.69427,7.75464,5125615.2399682,0
+CNQ.US,D,20060112,000000,7.84419,7.97277,7.75763,7.80315,7186433.4108167,0
+CNQ.US,D,20060113,000000,7.76548,7.97795,7.73627,7.96099,4630992.349291,0
+CNQ.US,D,20060117,000000,8.25039,8.29274,8.08248,8.25039,5576731.7532622,0
+CNQ.US,D,20060118,000000,8.25346,8.25346,7.89446,8.04712,8339671.4536566,0
+CNQ.US,D,20060119,000000,8.05498,8.45371,8.03222,8.42357,5674452.4331139,0
+CNQ.US,D,20060120,000000,8.57614,8.75679,8.52582,8.52806,13346145.58952,0
+CNQ.US,D,20060123,000000,8.5582,9.01297,8.45596,8.99714,11494827.218251,0
+CNQ.US,D,20060124,000000,8.81526,8.99157,8.71907,8.92855,6886579.4898438,0
+CNQ.US,D,20060125,000000,8.92855,8.96441,8.49299,8.53163,10182966.885754,0
+CNQ.US,D,20060126,000000,8.58488,8.80266,8.34263,8.78205,7181077.1612331,0
+CNQ.US,D,20060127,000000,8.93871,9.07677,8.91848,8.95572,5140343.7828031,0
+CNQ.US,D,20060130,000000,8.96441,9.35361,8.95869,9.26831,5819039.1533025,0
+CNQ.US,D,20060131,000000,9.2307,9.35049,9.12059,9.26265,10615347.96071,0
+CNQ.US,D,20060201,000000,9.26001,9.58438,9.11394,9.32694,13874221.026167,0
+CNQ.US,D,20060202,000000,9.29944,9.33783,9.016,9.23636,10142131.772041,0
+CNQ.US,D,20060203,000000,9.22068,9.31424,8.97364,9.31116,7734616.51029,0
+CNQ.US,D,20060206,000000,9.44233,9.6181,9.41262,9.61326,8944058.5811059,0
+CNQ.US,D,20060207,000000,9.54692,9.54692,8.84765,9.07677,15932377.081509,0
+CNQ.US,D,20060208,000000,8.96441,8.96441,8.55171,8.64433,18252232.355944,0
+CNQ.US,D,20060209,000000,8.78561,8.93871,8.31996,8.34565,13367559.152651,0
+CNQ.US,D,20060210,000000,8.3221,8.41131,8.03222,8.16255,10463399.256145,0
+CNQ.US,D,20060213,000000,8.06763,8.15772,7.85249,7.94482,9772669.4768876,0
+CNQ.US,D,20060214,000000,7.85816,8.07106,7.63202,8.06149,11083861.993467,0
+CNQ.US,D,20060215,000000,8.11575,8.12493,7.65527,7.68854,12295321.23428,0
+CNQ.US,D,20060216,000000,7.76857,7.93901,7.71918,7.93037,10761261.16457,0
+CNQ.US,D,20060217,000000,8.16255,8.30681,8.09431,8.23197,10571827.861082,0
+CNQ.US,D,20060221,000000,8.66617,8.66617,8.45371,8.53163,9511635.7866719,0
+CNQ.US,D,20060222,000000,8.39377,8.4096,8.18127,8.23862,6060644.4318127,0
+CNQ.US,D,20060223,000000,8.08248,8.35142,8.0352,8.16906,8561207.9490343,0
+CNQ.US,D,20060224,000000,8.36764,8.57096,8.34922,8.38327,11075839.054296,0
+CNQ.US,D,20060227,000000,8.3605,8.45025,8.16906,8.17516,7972882.7092139,0
+CNQ.US,D,20060228,000000,8.07106,8.26524,8.0352,8.15254,8079973.3952759,0
+CNQ.US,D,20060301,000000,8.25346,8.65269,8.21634,8.54902,9221828.8359902,0
+CNQ.US,D,20060302,000000,8.65049,9.07677,8.59099,9.00295,13581072.708857,0
+CNQ.US,D,20060303,000000,8.96441,9.08341,8.83016,9.03876,7060602.7123346,0
+CNQ.US,D,20060306,000000,8.96441,8.99465,8.63305,8.74096,7644925.6307327,0
+CNQ.US,D,20060307,000000,8.59099,8.63998,8.36764,8.53681,6716583.7462245,0
+CNQ.US,D,20060308,000000,8.53993,8.53993,7.96744,8.18127,16909581.592984,0
+CNQ.US,D,20060309,000000,8.3649,8.47511,8.16906,8.24165,8785429.4303265,0
+CNQ.US,D,20060310,000000,8.21634,8.36764,8.15503,8.26524,5937489.5710815,0
+CNQ.US,D,20060313,000000,8.30378,8.54902,8.295,8.46598,6717256.1362235,0
+CNQ.US,D,20060314,000000,8.51673,8.64702,8.34263,8.52806,10122730.804825,0
+CNQ.US,D,20060315,000000,8.4415,8.52806,8.36764,8.49577,7830980.9749396,0
+CNQ.US,D,20060316,000000,8.4415,8.75679,8.43319,8.58488,7669682.8475319,0
+CNQ.US,D,20060317,000000,8.58488,8.59632,8.39377,8.40345,6007102.5193431,0
+CNQ.US,D,20060320,000000,8.25874,8.42748,8.12748,8.19704,6237345.7790955,0
+CNQ.US,D,20060321,000000,8.06763,8.3733,8.06763,8.21634,6637603.0787934,0
+CNQ.US,D,20060322,000000,8.17208,8.35537,8.11575,8.21634,6151686.9524907,0
+CNQ.US,D,20060323,000000,8.28537,8.36764,8.13671,8.32469,7160342.8492238,0
+CNQ.US,D,20060324,000000,8.32469,8.51673,8.29714,8.42357,5934145.9174132,0
+CNQ.US,D,20060327,000000,8.333,8.48956,8.24433,8.38073,4429524.6370461,0
+CNQ.US,D,20060328,000000,8.469,8.64433,8.44711,8.53163,6769448.6946136,0
+CNQ.US,D,20060329,000000,8.52284,8.66011,8.46158,8.60193,8770046.7938194,0
+CNQ.US,D,20060330,000000,8.70823,8.80002,8.51052,8.51052,5810323.2407646,0
+CNQ.US,D,20060331,000000,8.3221,8.36764,8.18483,8.27751,7422716.7453558,0
+CNQ.US,D,20060403,000000,8.83368,8.83368,8.3733,8.45596,6899976.9749255,0
+CNQ.US,D,20060404,000000,8.45596,8.61199,8.41702,8.51052,6247385.8882639,0
+CNQ.US,D,20060405,000000,8.56036,8.74096,8.48956,8.74096,6865161.3526313,0
+CNQ.US,D,20060406,000000,8.85693,8.94082,8.74667,8.87701,7990950.3316353,0
+CNQ.US,D,20060407,000000,8.78205,8.91111,8.71698,8.85069,8412623.481505,0
+CNQ.US,D,20060410,000000,8.96441,9.11394,8.95869,9.00637,7901934.1291173,0
+CNQ.US,D,20060411,000000,9.11394,9.14023,8.83016,9.03876,7207192.880275,0
+CNQ.US,D,20060412,000000,9.05669,9.07677,8.7948,8.92855,5671778.8824037,0
+CNQ.US,D,20060413,000000,8.86304,8.99714,8.74667,8.96749,4760171.2755234,0
+CNQ.US,D,20060417,000000,9.11658,9.18175,9.07242,9.09909,4785614.6045661,0
+CNQ.US,D,20060418,000000,9.23636,9.41262,9.14985,9.31507,7966188.5407546,0
+CNQ.US,D,20060419,000000,9.31424,9.55083,9.22068,9.54692,7326990.3650932,0
+CNQ.US,D,20060420,000000,9.50227,9.54692,9.20623,9.24204,7471563.3630366,0
+CNQ.US,D,20060421,000000,9.24204,9.45806,9.24204,9.44496,6832372.0484976,0
+CNQ.US,D,20060424,000000,9.44496,9.48693,9.28404,9.3606,7345746.386799,0
+CNQ.US,D,20060425,000000,9.49661,9.53153,9.12059,9.17383,9051817.083085,0
+CNQ.US,D,20060426,000000,9.18874,9.28791,8.97848,9.02034,8502970.7417759,0
+CNQ.US,D,20060427,000000,8.90452,9.21238,8.77384,8.96749,7418021.4505668,0
+CNQ.US,D,20060428,000000,9.00637,9.16245,8.95215,8.99465,6167078.7371614,0
+CNQ.US,D,20060501,000000,9.18874,9.29059,9.08033,9.14321,7454829.085409,0
+CNQ.US,D,20060502,000000,9.21804,9.32254,9.16245,9.29714,6794224.2077391,0
+CNQ.US,D,20060503,000000,9.29714,9.35361,9.05977,9.14321,9383129.2504387,0
+CNQ.US,D,20060504,000000,8.76065,8.98581,8.67926,8.91634,9443360.7572859,0
+CNQ.US,D,20060505,000000,8.94341,8.94341,8.6055,8.671,11820113.033063,0
+CNQ.US,D,20060508,000000,8.54555,8.55171,8.3221,8.43578,17819185.752112,0
+CNQ.US,D,20060509,000000,8.47511,8.89138,8.4415,8.85693,11351582.99102,0
+CNQ.US,D,20060510,000000,8.76763,8.97579,8.65049,8.92157,8636840.3887155,0
+CNQ.US,D,20060511,000000,9.07242,9.11394,8.7948,8.82719,11247179.577913,0
+CNQ.US,D,20060512,000000,8.82719,8.82719,8.43578,8.48347,9684988.9062046,0
+CNQ.US,D,20060515,000000,8.29274,8.29274,8.14287,8.229,13507443.716928,0
+CNQ.US,D,20060516,000000,8.38073,8.42919,8.12748,8.21634,9096652.2311801,0
+CNQ.US,D,20060517,000000,8.14287,8.1883,7.82929,7.85078,18722084.307577,0
+CNQ.US,D,20060518,000000,7.81307,7.83852,7.51801,7.51801,23359773.112368,0
+CNQ.US,D,20060519,000000,7.51801,7.7843,7.28547,7.75763,21849797.869457,0
+CNQ.US,D,20060522,000000,7.48517,7.73627,7.18694,7.62684,16668630.408146,0
+CNQ.US,D,20060523,000000,7.82929,7.93647,7.57834,7.61947,13560999.351643,0
+CNQ.US,D,20060524,000000,7.52988,7.61282,7.23994,7.37775,19016584.266007,0
+CNQ.US,D,20060525,000000,7.59231,7.8695,7.59231,7.86734,13121917.247106,0
+CNQ.US,D,20060526,000000,7.84419,8.04053,7.7843,8.00809,9294785.4379199,0
+CNQ.US,D,20060530,000000,8.29274,8.32694,7.88664,7.90369,14562965.653998,0
+CNQ.US,D,20060531,000000,7.88664,8.12098,7.87785,8.02963,12015542.957562,0
+CNQ.US,D,20060601,000000,7.84419,8.17208,7.81307,8.14893,12421828.896843,0
+CNQ.US,D,20060602,000000,8.25039,8.28537,8.10344,8.1883,9927275.7228774,0
+CNQ.US,D,20060605,000000,8.26524,8.2715,7.77511,7.79607,13864192.352202,0
+CNQ.US,D,20060606,000000,7.69427,8.01385,7.68854,7.92816,14004740.158315,0
+CNQ.US,D,20060607,000000,7.84419,7.84419,7.50711,7.51156,14170079.48684,0
+CNQ.US,D,20060608,000000,7.35186,7.58713,7.17174,7.57135,20194568.090442,0
+CNQ.US,D,20060609,000000,7.74228,7.79963,7.39212,7.47911,10964057.647527,0
+CNQ.US,D,20060612,000000,7.54815,7.58137,7.20365,7.22592,12354226.257456,0
+CNQ.US,D,20060613,000000,6.9352,7.11835,6.82499,6.88791,21896643.326427,0
+CNQ.US,D,20060614,000000,6.95396,7.21332,6.89099,7.08078,16193410.771725,0
+CNQ.US,D,20060615,000000,7.17174,7.33789,7.17174,7.29939,13192198.011285,0
+CNQ.US,D,20060616,000000,7.24648,7.34184,7.07027,7.24648,11580486.044855,0
+CNQ.US,D,20060619,000000,7.25787,7.26085,6.90843,6.98982,9309504.8325914,0
+CNQ.US,D,20060620,000000,7.05763,7.20711,6.98679,7.01693,9601326.6662297,0
+CNQ.US,D,20060621,000000,7.07027,7.32645,7.06725,7.15338,8421991.2006745,0
+CNQ.US,D,20060622,000000,7.15069,7.20365,7.02255,7.13891,7377863.3009342,0
+CNQ.US,D,20060623,000000,7.18694,7.45543,7.16558,7.39559,10213078.065096,0
+CNQ.US,D,20060626,000000,7.4971,7.731,7.39559,7.68854,9765975.3084285,0
+CNQ.US,D,20060627,000000,7.76857,7.97536,7.61947,7.65361,11144772.751436,0
+CNQ.US,D,20060628,000000,7.73627,7.90369,7.73627,7.88664,9162932.9609774,0
+CNQ.US,D,20060629,000000,7.98371,8.25874,7.98371,8.22289,8721181.8798118,0
+CNQ.US,D,20060630,000000,8.29274,8.40604,8.16607,8.27492,8138878.4184515,0
+CNQ.US,D,20060703,000000,8.31341,8.469,8.295,8.4096,3966364.5668315,0
+CNQ.US,D,20060705,000000,8.4096,8.41131,8.16906,8.3733,7148283.2830177,0
+CNQ.US,D,20060706,000000,8.1883,8.21146,7.96446,8.02035,11915818.829958,0
+CNQ.US,D,20060707,000000,8.06149,8.09431,7.70902,7.80315,10128745.722163,0
+CNQ.US,D,20060710,000000,7.69427,7.74844,7.57487,7.63481,10110675.812701,0
+CNQ.US,D,20060711,000000,7.70902,7.86344,7.68854,7.81536,7865119.633153,0
+CNQ.US,D,20060712,000000,7.85601,7.88664,7.75464,7.77511,7410654.8921087,0
+CNQ.US,D,20060713,000000,7.88352,7.90984,7.67941,7.72709,9042444.7898339,0
+CNQ.US,D,20060714,000000,7.80609,7.91903,7.72182,7.89627,10891091.897434,0
+CNQ.US,D,20060717,000000,7.7843,7.84419,7.55088,7.59231,9399868.1021479,0
+CNQ.US,D,20060718,000000,7.64609,7.70902,7.41653,7.51595,8768697.4397394,0
+CNQ.US,D,20060719,000000,7.47042,7.65361,7.44634,7.59231,8422663.5906732,0
+CNQ.US,D,20060720,000000,7.61282,7.65361,7.32992,7.33525,10076541.728569,0
+CNQ.US,D,20060721,000000,7.37775,7.40437,7.17174,7.21332,8277427.3508941,0
+CNQ.US,D,20060724,000000,7.16901,7.4586,7.15069,7.4586,10937953.363689,0
+CNQ.US,D,20060725,000000,7.57135,7.75464,7.57135,7.70902,9267345.5222474,0
+CNQ.US,D,20060726,000000,7.68283,8.04053,7.66197,7.96446,11587852.603314,0
+CNQ.US,D,20060727,000000,8.04966,8.12748,7.76289,7.80315,12129343.821369,0
+CNQ.US,D,20060728,000000,7.87355,7.95083,7.80315,7.86128,6665036.1333437,0
+CNQ.US,D,20060731,000000,7.97795,8.04712,7.88352,7.9544,6607478.1772067,0
+CNQ.US,D,20060801,000000,7.9544,8.08072,7.81883,8.06149,8461486.1084717,0
+CNQ.US,D,20060802,000000,8.20276,8.229,7.97277,8.08248,13692181.725627,0
+CNQ.US,D,20060803,000000,7.91585,8.05797,7.91585,7.98371,5470313.4571996,0
+CNQ.US,D,20060804,000000,7.99895,8.06149,7.72182,7.78952,8238602.5460551,0
+CNQ.US,D,20060807,000000,7.8695,8.02352,7.80609,7.96099,9346312.4674336,0
+CNQ.US,D,20060808,000000,7.96099,8.21146,7.93901,8.14893,12976004.043246,0
+CNQ.US,D,20060809,000000,8.24433,8.4415,8.21634,8.35537,15504023.485425,0
+CNQ.US,D,20060810,000000,8.32469,8.32469,8.16607,8.23197,11634707.208447,0
+CNQ.US,D,20060811,000000,8.22289,8.25039,8.08248,8.13974,10078556.611525,0
+CNQ.US,D,20060814,000000,8.04966,8.04966,7.88835,7.9544,8915285.3206392,0
+CNQ.US,D,20060815,000000,8.03222,8.06149,7.95083,8.05269,6116192.0790752,0
+CNQ.US,D,20060816,000000,8.11312,8.22289,7.9968,8.04053,8509015.3906444,0
+CNQ.US,D,20060817,000000,7.97536,7.97536,7.80609,7.9544,11454657.633414,0
+CNQ.US,D,20060818,000000,7.99895,8.0352,7.84419,7.97013,6006439.2775075,0
+CNQ.US,D,20060821,000000,8.10042,8.12748,7.98674,8.04966,4397405.4358701,0
+CNQ.US,D,20060822,000000,8.08248,8.1096,7.96744,8.07106,4286298.7061413,0
+CNQ.US,D,20060823,000000,8.07457,8.12493,7.98371,8.05269,6339748.031491,0
+CNQ.US,D,20060824,000000,8.08248,8.08248,7.99895,8.03222,4533264.8083172,0
+CNQ.US,D,20060825,000000,8.08942,8.13368,8.0265,8.08072,5983674.0732563,0
+CNQ.US,D,20060828,000000,7.97277,8.08942,7.93037,7.98058,5665087.0009854,0
+CNQ.US,D,20060829,000000,7.91903,7.91903,7.71605,7.83539,12207642.950637,0
+CNQ.US,D,20060830,000000,7.83852,7.89104,7.66671,7.82929,11506200.672213,0
+CNQ.US,D,20060831,000000,7.84419,7.98674,7.82929,7.85816,10956020.98611,0
+CNQ.US,D,20060901,000000,7.89104,7.91903,7.81536,7.85816,6150335.3113707,0
+CNQ.US,D,20060905,000000,7.75147,7.87355,7.72709,7.85078,5876581.100154,0
+CNQ.US,D,20060906,000000,7.79963,7.79963,7.52324,7.55738,13681466.939419,0
+CNQ.US,D,20060907,000000,7.49128,7.52988,7.38415,7.41048,10613987.171426,0
+CNQ.US,D,20060908,000000,7.38415,7.42231,7.10306,7.12104,10927231.716358,0
+CNQ.US,D,20060911,000000,6.95396,6.9801,6.79222,6.79827,20936173.092581,0
+CNQ.US,D,20060912,000000,6.81317,6.90843,6.66808,6.68464,13570373.931935,0
+CNQ.US,D,20060913,000000,6.71215,6.87306,6.64302,6.85157,13785216.258853,0
+CNQ.US,D,20060914,000000,6.88791,6.97365,6.5797,6.58938,26350261.938438,0
+CNQ.US,D,20060915,000000,6.5735,6.661,6.53813,6.56095,23332989.577408,0
+CNQ.US,D,20060918,000000,6.61684,6.87306,6.61684,6.79222,14437141.816638,0
+CNQ.US,D,20060919,000000,6.80399,6.81019,6.52114,6.5797,11767904.465387,0
+CNQ.US,D,20060920,000000,6.49973,6.67849,6.48435,6.49973,15388896.137947,0
+CNQ.US,D,20060921,000000,6.55562,6.77639,6.5289,6.67849,13870214.130663,0
+CNQ.US,D,20060922,000000,6.75367,6.75724,6.54205,6.55348,12105238.411201,0
+CNQ.US,D,20060925,000000,6.47346,6.60633,6.33139,6.55909,15113145.340101,0
+CNQ.US,D,20060926,000000,6.55909,6.84287,6.55909,6.83105,16007343.992314,0
+CNQ.US,D,20060927,000000,6.92558,7.03974,6.75059,7.01297,18768268.809752,0
+CNQ.US,D,20060928,000000,7.05763,7.12616,6.96491,7.07027,16410274.842722,0
+CNQ.US,D,20060929,000000,7.00736,7.04849,6.73145,6.81019,16947061.617825,0
+CNQ.US,D,20061002,000000,6.73408,6.79617,6.55909,6.62386,14951833.490448,0
+CNQ.US,D,20061003,000000,6.46642,6.49973,6.24263,6.26579,17868704.759792,0
+CNQ.US,D,20061004,000000,6.29021,6.40912,6.0182,6.36891,18698665.009654,0
+CNQ.US,D,20061005,000000,6.5797,6.72348,6.49973,6.56706,13468625.773212,0
+CNQ.US,D,20061006,000000,6.49304,6.64658,6.44546,6.63427,10506249.252814,0
+CNQ.US,D,20061009,000000,6.67849,6.86695,6.67849,6.72094,15836678.145736,0
+CNQ.US,D,20061010,000000,6.65484,6.75059,6.58938,6.70868,11763211.457639,0
+CNQ.US,D,20061011,000000,6.71215,6.73755,6.5797,6.58312,13998059.712101,0
+CNQ.US,D,20061012,000000,6.63745,6.77639,6.60946,6.76637,11150783.094692,0
+CNQ.US,D,20061013,000000,6.78215,6.9801,6.76637,6.9801,19218051.978252,0
+CNQ.US,D,20061016,000000,7.01908,7.36544,6.93115,7.33789,14750365.778203,0
+CNQ.US,D,20061017,000000,7.38117,7.39559,7.00736,7.15069,14279169.046572,0
+CNQ.US,D,20061018,000000,7.15069,7.2736,7.03618,7.11531,9560500.7006797,0
+CNQ.US,D,20061019,000000,7.18694,7.34527,7.15949,7.29939,10447339.655557,0
+CNQ.US,D,20061020,000000,7.36852,7.41653,7.2736,7.3479,12243775.90844,0
+CNQ.US,D,20061023,000000,7.27883,7.57135,7.23994,7.52324,15802537.200482,0
+CNQ.US,D,20061024,000000,7.4672,7.65527,7.36852,7.62684,15313275.13347,0
+CNQ.US,D,20061025,000000,7.63202,8.05269,7.51156,7.97795,14882902.080349,0
+CNQ.US,D,20061026,000000,7.99895,8.02963,7.84814,7.98674,10418561.821009,0
+CNQ.US,D,20061027,000000,7.98674,8.0265,7.84419,7.87785,8757319.4116956,0
+CNQ.US,D,20061030,000000,7.87785,7.87785,7.64609,7.67941,9261986.9856228,0
+CNQ.US,D,20061031,000000,7.65361,7.82099,7.5543,7.78952,15171366.538074,0
+CNQ.US,D,20061101,000000,7.61282,7.66671,7.32645,7.3479,21985673.251192,0
+CNQ.US,D,20061102,000000,7.3033,7.34527,7.12934,7.25787,21758769.071025,0
+CNQ.US,D,20061103,000000,7.39212,7.51156,7.37546,7.49128,15044193.346634,0
+CNQ.US,D,20061106,000000,7.47042,7.59846,7.44321,7.52988,12783926.920578,0
+CNQ.US,D,20061107,000000,7.56255,7.58713,7.40213,7.42841,12287954.675822,0
+CNQ.US,D,20061108,000000,7.41653,7.65361,7.38948,7.63921,13061685.740258,0
+CNQ.US,D,20061109,000000,7.73926,7.84419,7.63921,7.79607,18541380.638872,0
+CNQ.US,D,20061110,000000,7.72396,7.75763,7.61282,7.65801,13052983.549965,0
+CNQ.US,D,20061113,000000,7.56255,7.58713,7.4672,7.53911,10164220.012211,0
+CNQ.US,D,20061114,000000,7.60501,7.63481,7.50711,7.56612,9795439.2552206,0
+CNQ.US,D,20061115,000000,7.58449,7.85601,7.57135,7.75464,15955135.424638,0
+CNQ.US,D,20061116,000000,7.8119,7.85249,7.49358,7.52324,12539616.072786,0
+CNQ.US,D,20061117,000000,7.43452,7.58137,7.30901,7.51156,15285816.921471,0
+CNQ.US,D,20061120,000000,7.4672,7.61947,7.43754,7.58713,10749869.414281,0
+CNQ.US,D,20061121,000000,7.63481,7.77213,7.59846,7.74228,12742423.990948,0
+CNQ.US,D,20061122,000000,7.74844,7.75464,7.50311,7.63921,12447260.790682,0
+CNQ.US,D,20061124,000000,7.67409,7.74228,7.64956,7.73926,3861956.5796428,0
+CNQ.US,D,20061127,000000,7.76857,7.83852,7.67409,7.67941,15749651.668726,0
+CNQ.US,D,20061128,000000,7.67941,7.88352,7.67941,7.83246,9783384.263096,0
+CNQ.US,D,20061129,000000,7.86344,8.02035,7.80315,7.98674,11915146.439959,0
+CNQ.US,D,20061130,000000,8.00418,8.17208,7.95787,8.1096,14923712.036613,0
+CNQ.US,D,20061201,000000,8.02035,8.18483,7.99328,8.15943,12878967.188597,0
+CNQ.US,D,20061204,000000,8.15943,8.22289,8.08072,8.21634,9772001.6609704,0
+CNQ.US,D,20061205,000000,8.25874,8.28932,8.08942,8.24775,13621905.53553,0
+CNQ.US,D,20061206,000000,8.21634,8.2797,8.12098,8.15772,10814126.112959,0
+CNQ.US,D,20061207,000000,8.11575,8.15772,8.01385,8.09431,10650154.43484,0
+CNQ.US,D,20061208,000000,8.16255,8.18483,8.03222,8.04712,9979486.577594,0
+CNQ.US,D,20061211,000000,7.97277,8.05797,7.91903,7.99328,12721673.669653,0
+CNQ.US,D,20061212,000000,7.96099,7.96099,7.82099,7.89627,12766529.401115,0
+CNQ.US,D,20061213,000000,7.91293,8.00208,7.85816,7.97795,11472059.726959,0
+CNQ.US,D,20061214,000000,8.02035,8.06149,7.9544,7.99895,15646581.600413,0
+CNQ.US,D,20061215,000000,8.0265,8.05269,7.80315,7.84028,10376393.362501,0
+CNQ.US,D,20061218,000000,7.80315,7.83852,7.64956,7.69427,15465196.393546,0
+CNQ.US,D,20061219,000000,7.64609,7.8119,7.57487,7.73266,12537612.625034,0
+CNQ.US,D,20061220,000000,7.75464,7.94482,7.66671,7.68283,13474652.125753,0
+CNQ.US,D,20061221,000000,7.68283,7.74228,7.62684,7.71258,10458729.118804,0
+CNQ.US,D,20061222,000000,7.76289,7.80315,7.65361,7.76857,6709217.1877664,0
+CNQ.US,D,20061226,000000,7.72182,7.80609,7.59231,7.65527,5186532.859059,0
+CNQ.US,D,20061227,000000,7.66671,7.84419,7.65361,7.83852,5999731.3868034,0
+CNQ.US,D,20061228,000000,7.81307,7.92509,7.77511,7.92157,7946108.3224176,0
+CNQ.US,D,20061229,000000,7.91903,7.96099,7.85078,7.95083,6319676.9613173,0
+CNQ.US,D,20070103,000000,7.80315,7.80315,7.22592,7.29378,29675431.742976,0
+CNQ.US,D,20070104,000000,7.15949,7.20711,6.86959,6.90497,29269154.951861,0
+CNQ.US,D,20070105,000000,6.9203,7.09656,6.83985,6.99812,24349686.709641,0
+CNQ.US,D,20070108,000000,7.07907,7.19319,6.93115,7.00736,20092174.98621,0
+CNQ.US,D,20070109,000000,6.84512,6.96227,6.78215,6.9291,22370525.043973,0
+CNQ.US,D,20070110,000000,6.81317,6.91766,6.76637,6.77639,17013317.190173,0
+CNQ.US,D,20070111,000000,6.72348,6.94219,6.65792,6.68464,26020957.792918,0
+CNQ.US,D,20070112,000000,6.77071,6.9801,6.75724,6.96227,17122429.620314,0
+CNQ.US,D,20070116,000000,7.06456,7.08078,6.86695,6.9478,14846078.436221,0
+CNQ.US,D,20070117,000000,6.912,7.09656,6.90843,7.01297,14245705.065398,0
+CNQ.US,D,20070118,000000,7.03046,7.12401,6.89099,6.99812,15392244.365697,0
+CNQ.US,D,20070119,000000,7.03393,7.19319,7.03393,7.12616,10286034.667026,0
+CNQ.US,D,20070122,000000,7.16558,7.19749,6.99192,7.04619,11071148.333589,0
+CNQ.US,D,20070123,000000,7.0904,7.35538,7.0904,7.34184,14813293.706169,0
+CNQ.US,D,20070124,000000,7.2884,7.47731,7.23686,7.45239,18009261.714068,0
+CNQ.US,D,20070125,000000,7.45543,7.46417,7.18694,7.20365,11699629.436001,0
+CNQ.US,D,20070126,000000,7.28547,7.38117,7.22592,7.25206,12923150.530061,0
+CNQ.US,D,20070129,000000,7.23686,7.316,7.15689,7.16558,8532432.4015269,0
+CNQ.US,D,20070130,000000,7.20365,7.49128,7.18694,7.46417,13942505.203716,0
+CNQ.US,D,20070131,000000,7.36544,7.53911,7.35538,7.47296,10130762.89216,0
+CNQ.US,D,20070201,000000,7.54458,7.58449,7.41922,7.49959,10755227.950905,0
+CNQ.US,D,20070202,000000,7.52988,7.54209,7.37775,7.41653,11161502.454982,0
+CNQ.US,D,20070205,000000,7.48517,7.51595,7.42841,7.49128,8386507.7624631,0
+CNQ.US,D,20070206,000000,7.53588,7.57487,7.47042,7.55088,10407849.321841,0
+CNQ.US,D,20070207,000000,7.58713,7.60857,7.44018,7.49358,9350333.0851826,0
+CNQ.US,D,20070208,000000,7.47042,7.53588,7.34527,7.48517,16099040.606664,0
+CNQ.US,D,20070209,000000,7.50311,7.57834,7.43452,7.47731,8764020.4412769,0
+CNQ.US,D,20070212,000000,7.42231,7.52324,7.41048,7.45239,15100669.532467,0
+CNQ.US,D,20070213,000000,7.51156,7.67409,7.51156,7.66671,15487366.967185,0
+CNQ.US,D,20070214,000000,7.68283,7.75464,7.57834,7.60501,17487603.713943,0
+CNQ.US,D,20070215,000000,7.58713,7.74228,7.56612,7.70902,17254272.949093,0
+CNQ.US,D,20070216,000000,7.71605,7.85816,7.69427,7.80609,13405041.464533,0
+CNQ.US,D,20070220,000000,7.52324,7.63481,7.50311,7.55738,18833200.18547,0
+CNQ.US,D,20070221,000000,7.58713,7.68854,7.5206,7.65527,14002738.997604,0
+CNQ.US,D,20070222,000000,7.69108,7.71605,7.58449,7.66671,13670761.301374,0
+CNQ.US,D,20070223,000000,7.72182,7.79963,7.61947,7.65361,10039724.945564,0
+CNQ.US,D,20070226,000000,7.69427,7.73266,7.63921,7.68854,10461203.696964,0
+CNQ.US,D,20070227,000000,7.66197,7.66197,7.39559,7.47296,21299620.470396,0
+CNQ.US,D,20070228,000000,7.44018,7.55088,7.35752,7.51595,12988045.313125,0
+CNQ.US,D,20070301,000000,7.45543,7.55738,7.38117,7.4971,15304234.461137,0
+CNQ.US,D,20070302,000000,7.4971,7.54209,7.36544,7.38415,14856793.222429,0
+CNQ.US,D,20070305,000000,7.2736,7.36544,7.21976,7.27883,12237749.555898,0
+CNQ.US,D,20070306,000000,7.37775,7.47731,7.29939,7.45543,12628645.997549,0
+CNQ.US,D,20070307,000000,7.41922,7.64609,7.41922,7.58449,18040717.673408,0
+CNQ.US,D,20070308,000000,7.63921,7.7843,7.58889,7.63921,15668672.127624,0
+CNQ.US,D,20070309,000000,7.69108,7.89627,7.69108,7.77511,17137812.256821,0
+CNQ.US,D,20070312,000000,7.76548,7.81536,7.69427,7.78121,8583293.9021642,0
+CNQ.US,D,20070313,000000,7.79963,7.88664,7.62684,7.63921,11864291.800445,0
+CNQ.US,D,20070314,000000,7.63202,7.71605,7.53911,7.71605,13317363.18089,0
+CNQ.US,D,20070315,000000,7.70902,7.75464,7.61282,7.63481,8213291.8653792,0
+CNQ.US,D,20070316,000000,7.65527,7.76548,7.55738,7.56612,8619440.5822111,0
+CNQ.US,D,20070319,000000,7.65361,7.76017,7.64311,7.72396,7073993.3362938,0
+CNQ.US,D,20070320,000000,7.75464,7.85816,7.73266,7.83852,8178371.0392079,0
+CNQ.US,D,20070321,000000,7.87355,8.0265,7.85078,7.98674,10796259.750129,0
+CNQ.US,D,20070322,000000,8.04712,8.08072,7.88835,7.90711,16594091.173974,0
+CNQ.US,D,20070323,000000,7.93901,8.03872,7.92509,8.03872,7957621.2858697,0
+CNQ.US,D,20070326,000000,8.06763,8.13671,7.98674,8.12098,8528416.3578598,0
+CNQ.US,D,20070327,000000,8.1096,8.13099,8.04355,8.11575,6041771.7710253,0
+CNQ.US,D,20070328,000000,8.19138,8.34565,8.19138,8.26524,15145868.320051,0
+CNQ.US,D,20070329,000000,8.32469,8.45811,8.25562,8.42919,13428465.336538,0
+CNQ.US,D,20070330,000000,8.39953,8.44414,8.18483,8.24433,13380281.960693,0
+CNQ.US,D,20070402,000000,8.32469,8.4415,8.28932,8.39777,10310121.780867,0
+CNQ.US,D,20070403,000000,8.31072,8.43578,8.229,8.40345,8945954.5379397,0
+CNQ.US,D,20070404,000000,8.35796,8.53163,8.31732,8.51673,7883740.7194515,0
+CNQ.US,D,20070405,000000,8.55473,8.62035,8.469,8.48956,9470395.8667349,0
+CNQ.US,D,20070409,000000,8.4861,8.5582,8.4201,8.4415,7513066.2926676,0
+CNQ.US,D,20070410,000000,8.43578,8.5582,8.4096,8.48347,6101488.6936897,0
+CNQ.US,D,20070411,000000,8.48347,8.59363,8.4201,8.46158,7744313.5633367,0
+CNQ.US,D,20070412,000000,8.52284,8.78561,8.51673,8.78205,10373051.995874,0
+CNQ.US,D,20070413,000000,8.76763,8.99988,8.74667,8.97579,13871890.531578,0
+CNQ.US,D,20070416,000000,9.02431,9.05146,8.88703,8.94912,11830125.697742,0
+CNQ.US,D,20070417,000000,8.99157,9.06367,8.85942,8.89138,9590621.0281846,0
+CNQ.US,D,20070418,000000,8.86866,8.87344,8.76065,8.84765,10967387.57895,0
+CNQ.US,D,20070419,000000,8.73529,8.73529,8.6055,8.671,8015382.7886391,0
+CNQ.US,D,20070420,000000,8.74667,8.87344,8.66363,8.81526,9236543.6565797,0
+CNQ.US,D,20070423,000000,8.80266,8.95215,8.77863,8.91111,7655526.0649,0
+CNQ.US,D,20070424,000000,8.83935,8.99714,8.82445,8.86866,7058940.0336637,0
+CNQ.US,D,20070425,000000,8.86866,9.06367,8.79699,9.02698,9868384.4219463,0
+CNQ.US,D,20070426,000000,8.9072,9.016,8.89138,8.901,9549118.0985538,0
+CNQ.US,D,20070427,000000,8.86304,9.08639,8.83368,9.02953,7940148.2940598,0
+CNQ.US,D,20070430,000000,9.05669,9.16245,8.89797,8.90452,9676959.1059107,0
+CNQ.US,D,20070501,000000,8.93871,9.00637,8.82098,8.94912,9783393.4112592,0
+CNQ.US,D,20070502,000000,8.90452,9.19441,8.85693,9.08639,8944726.397023,0
+CNQ.US,D,20070503,000000,9.17032,9.46597,9.10124,9.44848,13760518.505115,0
+CNQ.US,D,20070504,000000,9.56475,9.69597,9.47163,9.50486,12166144.595088,0
+CNQ.US,D,20070507,000000,9.43974,9.74228,9.43403,9.64516,11368086.277525,0
+CNQ.US,D,20070508,000000,9.64516,9.6881,9.47824,9.64213,11034331.550583,0
+CNQ.US,D,20070509,000000,9.5774,9.66309,9.3667,9.43974,13295951.9048,0
+CNQ.US,D,20070510,000000,9.46025,9.52938,9.26265,9.30505,10236504.224142,0
+CNQ.US,D,20070511,000000,9.2307,9.52938,9.2307,9.50227,11012243.310413,0
+CNQ.US,D,20070514,000000,9.50877,9.53466,9.37413,9.43974,6919377.9421408,0
+CNQ.US,D,20070515,000000,9.43974,9.52059,9.36411,9.39157,10769958.780781,0
+CNQ.US,D,20070516,000000,9.36411,9.40295,9.22068,9.37936,10039054.842606,0
+CNQ.US,D,20070517,000000,9.38331,9.62117,9.26831,9.55429,11198321.525028,0
+CNQ.US,D,20070518,000000,9.70163,9.86074,9.6881,9.72962,11817101.000312,0
+CNQ.US,D,20070521,000000,9.86074,9.954,9.77115,9.83368,11089952.383152,0
+CNQ.US,D,20070522,000000,9.8284,9.83631,9.64917,9.73881,10018983.772432,0
+CNQ.US,D,20070523,000000,9.83055,9.98009,9.82274,9.8581,9133571.9310222,0
+CNQ.US,D,20070524,000000,9.88918,9.91863,9.5774,9.62474,7868465.5738623,0
+CNQ.US,D,20070525,000000,9.78072,9.82576,9.6881,9.78336,6233444.0874687,0
+CNQ.US,D,20070529,000000,9.76807,9.80319,9.62772,9.64516,6967575.0402308,0
+CNQ.US,D,20070530,000000,9.63432,9.91863,9.58438,9.89669,7374526.5083885,0
+CNQ.US,D,20070531,000000,9.92643,10.0255,9.81228,9.94481,9769337.2584235,0
+CNQ.US,D,20070601,000000,9.96576,10.1957,9.96576,10.1328,9975468.2468859,0
+CNQ.US,D,20070604,000000,10.0541,10.2442,10.0255,10.1895,9908540.2845386,0
+CNQ.US,D,20070605,000000,10.1449,10.3441,10.0996,10.2879,10332221.456242,0
+CNQ.US,D,20070606,000000,10.2407,10.2407,9.98315,10.0767,8552176.4248644,0
+CNQ.US,D,20070607,000000,10.0702,10.1245,9.77115,9.78072,11983634.164141,0
+CNQ.US,D,20070608,000000,9.66885,9.94481,9.63646,9.91586,11690924.958667,0
+CNQ.US,D,20070611,000000,9.87872,9.963,9.8284,9.83935,7161001.5169778,0
+CNQ.US,D,20070612,000000,9.77115,9.87872,9.64213,9.74706,12536937.947994,0
+CNQ.US,D,20070613,000000,9.78072,9.97535,9.69943,9.92841,11312762.760262,0
+CNQ.US,D,20070614,000000,9.94086,10.3474,9.94086,10.3156,9560036.4313944,0
+CNQ.US,D,20070615,000000,10.3868,10.4379,10.2732,10.4284,8919637.559306,0
+CNQ.US,D,20070618,000000,10.3506,10.4528,10.334,10.3566,7501697.412787,0
+CNQ.US,D,20070619,000000,10.3566,10.4322,10.2639,10.3441,8558522.9631202,0
+CNQ.US,D,20070620,000000,10.2793,10.2998,9.97219,10.0033,14403661.826179,0
+CNQ.US,D,20070621,000000,10.0347,10.0663,9.88612,10.0164,13992035.6466,0
+CNQ.US,D,20070622,000000,10.0255,10.0255,9.82576,9.93375,9433325.2221992,0
+CNQ.US,D,20070625,000000,9.83631,9.9211,9.65268,9.76807,9239891.8843298,0
+CNQ.US,D,20070626,000000,9.84287,9.84589,9.55957,9.56822,8195969.8182629,0
+CNQ.US,D,20070627,000000,9.48175,9.72655,9.3435,9.70774,13501568.30908,0
+CNQ.US,D,20070628,000000,9.88394,9.96576,9.74443,9.75898,12572421.386206,0
+CNQ.US,D,20070629,000000,10.0882,10.1104,9.80916,9.91329,9301914.1441334,0
+CNQ.US,D,20070702,000000,9.99501,10.0453,9.87706,9.94481,7901746.591771,0
+CNQ.US,D,20070703,000000,10.0453,10.1617,10.0033,10.0799,6550583.4629052,0
+CNQ.US,D,20070705,000000,10.0702,10.1139,9.89669,10.0605,9520342.5510464,0
+CNQ.US,D,20070706,000000,10.1449,10.1957,10.058,10.1305,6820317.056373,0
+CNQ.US,D,20070709,000000,10.1839,10.2732,10.1569,10.1588,7559255.368924,0
+CNQ.US,D,20070710,000000,10.0909,10.3441,10.0072,10.249,10433285.789762,0
+CNQ.US,D,20070711,000000,10.1808,10.249,9.98543,10.2407,10150833.962334,0
+CNQ.US,D,20070712,000000,10.3124,10.3982,10.2912,10.336,9713771.3148344,0
+CNQ.US,D,20070713,000000,10.3601,10.665,10.3414,10.5726,10497204.006399,0
+CNQ.US,D,20070716,000000,10.5726,10.584,10.3272,10.4563,8912591.1865618,0
+CNQ.US,D,20070717,000000,10.5061,10.6194,10.3566,10.4253,12125986.445455,0
+CNQ.US,D,20070718,000000,10.4431,10.7728,10.3955,10.7611,20436763.425482,0
+CNQ.US,D,20070719,000000,10.8283,11.1393,10.8283,11.0632,17700703.315762,0
+CNQ.US,D,20070720,000000,11.0921,11.1162,10.9124,10.9713,10027676.814562,0
+CNQ.US,D,20070723,000000,10.9431,11.0029,10.7444,10.8354,8009697.2051785,0
+CNQ.US,D,20070724,000000,10.7812,10.8468,10.3028,10.3628,17974665.647692,0
+CNQ.US,D,20070725,000000,10.4108,10.5944,10.2732,10.5604,20995755.079837,0
+CNQ.US,D,20070726,000000,10.4379,10.4379,10.0129,10.2941,15457162.01917,0
+CNQ.US,D,20070727,000000,10.2407,10.4647,9.97219,10.1481,16045491.833072,0
+CNQ.US,D,20070730,000000,10.1305,10.204,9.954,10.1245,13667287.286379,0
+CNQ.US,D,20070731,000000,10.2793,10.4431,10.2194,10.2194,15945902.640877,0
+CNQ.US,D,20070801,000000,10.2014,10.2998,9.81619,10.0909,21293724.479181,0
+CNQ.US,D,20070802,000000,10.1506,10.3649,9.99798,10.3506,17042783.424006,0
+CNQ.US,D,20070803,000000,10.3028,10.4047,10.0164,10.0453,17087613.99802,0
+CNQ.US,D,20070806,000000,9.963,10.0164,9.58229,9.87706,15239717.039806,0
+CNQ.US,D,20070807,000000,9.86074,10.0033,9.75019,9.9211,16588952.193267,0
+CNQ.US,D,20070808,000000,9.95954,10.3789,9.95954,10.253,18216748.917733,0
+CNQ.US,D,20070809,000000,9.98543,10.3885,9.98315,10.0283,17650518.779205,0
+CNQ.US,D,20070810,000000,9.92643,10.2194,9.81228,10.142,16502545.504317,0
+CNQ.US,D,20070813,000000,10.2828,10.3242,9.98315,9.99501,8388529.5065418,0
+CNQ.US,D,20070814,000000,10.0094,10.0488,9.72655,9.79001,11702643.755793,0
+CNQ.US,D,20070815,000000,9.66055,9.94086,9.48693,9.53939,12919628.487209,0
+CNQ.US,D,20070816,000000,9.39465,9.39465,9.07028,9.24555,27420670.224158,0
+CNQ.US,D,20070817,000000,9.63432,9.84902,9.50877,9.66621,19380221.46821,0
+CNQ.US,D,20070820,000000,9.76197,9.76197,9.46025,9.65268,11095235.447429,0
+CNQ.US,D,20070821,000000,9.54336,9.69597,9.46025,9.50227,7389890.8485689,0
+CNQ.US,D,20070822,000000,9.65527,9.79519,9.6072,9.68189,10369701.481083,0
+CNQ.US,D,20070823,000000,9.86729,9.89669,9.7178,9.84589,8895200.5282207,0
+CNQ.US,D,20070824,000000,9.97219,10.0347,9.86729,9.92841,7294871.1639174,0
+CNQ.US,D,20070827,000000,9.82274,10.0033,9.74443,9.89669,8114574.0357332,0
+CNQ.US,D,20070828,000000,9.75322,9.82576,9.54692,9.58438,8598692.547957,0
+CNQ.US,D,20070829,000000,9.77378,10.0283,9.67501,10.0094,10897125.111098,0
+CNQ.US,D,20070830,000000,9.89975,10.1213,9.88918,10.0033,8310891.3320678,0
+CNQ.US,D,20070831,000000,10.2245,10.3028,10.142,10.2071,7605433.0099762,0
+CNQ.US,D,20070904,000000,10.1536,10.5944,10.1104,10.4948,11951963.222965,0
+CNQ.US,D,20070905,000000,10.3838,10.5604,10.3566,10.4135,7786815.9298027,0
+CNQ.US,D,20070906,000000,10.4887,10.5237,10.3242,10.4088,7179073.713481,0
+CNQ.US,D,20070907,000000,10.2639,10.3386,10.1481,10.267,5446224.0563178,0
+CNQ.US,D,20070910,000000,10.2276,10.3386,10.1139,10.2793,5855176.6851863,0
+CNQ.US,D,20070911,000000,10.354,10.6678,10.3028,10.6071,8490931.7589371,0
+CNQ.US,D,20070912,000000,10.5944,10.9815,10.5753,10.8677,17572199.066569,0
+CNQ.US,D,20070913,000000,10.9059,11.3063,10.873,11.1896,16762330.470248,0
+CNQ.US,D,20070914,000000,11.1393,11.326,11.0711,11.2958,12364934.182541,0
+CNQ.US,D,20070917,000000,11.3155,11.3186,11.1108,11.1896,7490303.3754572,0
+CNQ.US,D,20070918,000000,11.283,11.7886,11.2499,11.7436,12232409.3156,0
+CNQ.US,D,20070919,000000,11.5062,11.5643,11.0112,11.0313,27706301.038318,0
+CNQ.US,D,20070920,000000,11.1362,11.298,10.9539,11.2386,20861210.755858,0
+CNQ.US,D,20070921,000000,11.417,11.5338,11.3605,11.444,12258506.738316,0
+CNQ.US,D,20070924,000000,11.3759,11.5476,11.3036,11.3843,9709085.1682088,0
+CNQ.US,D,20070925,000000,11.2066,11.3063,11.1328,11.1997,9375767.2660621,0
+CNQ.US,D,20070926,000000,11.2499,11.256,10.8651,11.0413,11134730.355227,0
+CNQ.US,D,20070927,000000,11.2359,11.2744,11.0741,11.2144,12472018.007481,0
+CNQ.US,D,20070928,000000,11.3364,11.3999,11.2652,11.3186,10800753.785326,0
+CNQ.US,D,20071001,000000,11.4733,11.5062,11.3461,11.3903,7543847.5749678,0
+CNQ.US,D,20071002,000000,11.1162,11.2893,11.0475,11.2587,9495578.473125,0
+CNQ.US,D,20071003,000000,11.2031,11.2958,11.0378,11.0741,7790825.1123476,0
+CNQ.US,D,20071004,000000,10.9999,11.1242,10.9035,10.9874,22989640.714256,0
+CNQ.US,D,20071005,000000,11.085,11.2862,11.082,11.2299,6485677.2446368,0
+CNQ.US,D,20071008,000000,11.1242,11.127,10.9276,10.9999,6828351.4307488,0
+CNQ.US,D,20071009,000000,10.9657,11.127,10.8976,11.0505,13676117.550958,0
+CNQ.US,D,20071010,000000,10.9874,11.1162,10.8166,11.0789,16010026.691187,0
+CNQ.US,D,20071011,000000,11.1664,11.3903,10.8897,11.0475,20838463.847934,0
+CNQ.US,D,20071012,000000,11.1328,11.1997,10.9907,11.0413,12812366.273086,0
+CNQ.US,D,20071015,000000,11.1196,11.1702,10.9683,11.0194,11800035.101767,0
+CNQ.US,D,20071016,000000,11.0261,11.3186,10.9657,11.2416,13807965.453819,0
+CNQ.US,D,20071017,000000,11.3819,11.5944,11.3461,11.5887,16491252.096783,0
+CNQ.US,D,20071018,000000,11.5218,11.9582,11.5191,11.928,18181276.914725,0
+CNQ.US,D,20071019,000000,11.928,12.0008,11.5398,11.5791,16677323.450276,0
+CNQ.US,D,20071022,000000,11.2499,11.4209,11.0921,11.3036,12200271.818098,0
+CNQ.US,D,20071023,000000,11.4765,11.5158,11.2093,11.3364,9650854.8220728,0
+CNQ.US,D,20071024,000000,11.2617,11.4804,11.2093,11.4037,16560865.045044,0
+CNQ.US,D,20071025,000000,11.444,11.8,11.3903,11.7821,14643942.908058,0
+CNQ.US,D,20071026,000000,11.5127,12.2355,11.4293,11.9255,16890841.580563,0
+CNQ.US,D,20071029,000000,11.9792,12.3207,11.9792,12.2923,10300095.393944,0
+CNQ.US,D,20071030,000000,12.127,12.1528,11.7225,11.7589,8742590.8688607,0
+CNQ.US,D,20071031,000000,11.9018,12.4299,11.8796,12.4299,15334018.593643,0
+CNQ.US,D,20071101,000000,12.3771,12.3771,11.8066,11.8383,21707235.18039,0
+CNQ.US,D,20071102,000000,12.1612,12.3259,11.8896,12.2071,18444991.016774,0
+CNQ.US,D,20071105,000000,12.0628,12.1743,11.883,12.1441,12713298.526196,0
+CNQ.US,D,20071106,000000,12.329,12.6984,12.2879,12.6876,14744350.860865,0
+CNQ.US,D,20071107,000000,12.8424,13.0257,12.4986,12.5236,22575002.501928,0
+CNQ.US,D,20071108,000000,12.6697,12.7865,12.116,12.4602,17602134.143769,0
+CNQ.US,D,20071109,000000,12.4008,12.4008,12.0777,12.1761,14464268.407719,0
+CNQ.US,D,20071112,000000,12.0361,12.0361,11.2499,11.3094,19350553.974786,0
+CNQ.US,D,20071113,000000,11.444,11.5101,10.9211,11.1868,18306300.287801,0
+CNQ.US,D,20071114,000000,11.298,11.5887,11.082,11.1162,21814666.635533,0
+CNQ.US,D,20071115,000000,11.0659,11.0659,10.6526,10.7728,16904216.195237,0
+CNQ.US,D,20071116,000000,11.0378,11.0378,10.7244,10.8677,18108318.025754,0
+CNQ.US,D,20071119,000000,10.8918,10.8918,10.6317,10.7091,17307830.870848,0
+CNQ.US,D,20071120,000000,10.6802,11.2324,10.6802,11.1135,22926719.647414,0
+CNQ.US,D,20071121,000000,11.1546,11.1546,10.7812,10.8057,17915611.966864,0
+CNQ.US,D,20071123,000000,10.8805,10.9657,10.7406,10.8761,6718685.5367317,0
+CNQ.US,D,20071126,000000,10.9583,11.0877,10.6837,10.7212,24449115.808979,0
+CNQ.US,D,20071127,000000,10.459,10.459,9.73578,9.87872,57373840.203449,0
+CNQ.US,D,20071128,000000,9.87872,10.0767,9.83631,10.058,23864241.713746,0
+CNQ.US,D,20071129,000000,9.92841,10.1104,9.85244,10.0488,17708758.273505,0
+CNQ.US,D,20071130,000000,9.97535,9.97535,9.63915,9.78072,25500077.386668,0
+CNQ.US,D,20071203,000000,9.6072,9.79821,9.57447,9.72655,18309730.84902,0
+CNQ.US,D,20071204,000000,9.67271,9.67271,9.49005,9.55733,16817624.255981,0
+CNQ.US,D,20071205,000000,9.63646,9.9211,9.62117,9.80085,26441798.459932,0
+CNQ.US,D,20071206,000000,9.73881,10.0855,9.60979,10.058,17263658.964589,0
+CNQ.US,D,20071207,000000,10.0094,10.1245,9.95697,10.0541,14912988.102242,0
+CNQ.US,D,20071210,000000,10.142,10.2998,10.0825,10.211,10901463.62752,0
+CNQ.US,D,20071211,000000,10.1866,10.2941,9.90568,9.9211,16524187.771529,0
+CNQ.US,D,20071212,000000,10.1536,10.3089,10.0825,10.2407,16729694.397849,0
+CNQ.US,D,20071213,000000,10.1866,10.3728,10.0973,10.3089,15570782.206753,0
+CNQ.US,D,20071214,000000,10.2276,10.2852,10.0882,10.2163,11772588.324972,0
+CNQ.US,D,20071217,000000,10.2194,10.3649,10.0663,10.1328,12373069.186713,0
+CNQ.US,D,20071218,000000,10.2608,10.4108,10.1305,10.3474,13607696.150959,0
+CNQ.US,D,20071219,000000,10.4165,10.5813,10.334,10.4948,9517225.3144188,0
+CNQ.US,D,20071220,000000,10.5184,10.665,10.4191,10.5095,8219457.7274106,0
+CNQ.US,D,20071221,000000,10.5095,10.6562,10.3689,10.5919,8610120.890899,0
+CNQ.US,D,20071224,000000,10.4563,10.8057,10.4563,10.7308,2468503.779107,0
+CNQ.US,D,20071226,000000,10.7506,10.863,10.5905,10.7341,4606221.4102471,0
+CNQ.US,D,20071227,000000,10.7847,10.9367,10.7178,10.8018,7837688.8656439,0
+CNQ.US,D,20071228,000000,10.8953,11.0789,10.8918,11.0659,5875494.7557676,0
+CNQ.US,D,20071231,000000,11.1043,11.1766,10.9014,10.9276,4737980.1185164,0
+CNQ.US,D,20080102,000000,10.9759,11.3063,10.9759,11.1868,10292895.789465,0
+CNQ.US,D,20080103,000000,11.3094,11.4628,11.1242,11.3788,10146529.751524,0
+CNQ.US,D,20080104,000000,11.3277,11.3277,11.0286,11.0921,7786191.5676607,0
+CNQ.US,D,20080107,000000,11.0921,11.2172,10.7668,10.9211,11258537.02259,0
+CNQ.US,D,20080108,000000,10.9367,11.3036,10.8441,10.883,11990941.259538,0
+CNQ.US,D,20080109,000000,10.8468,10.9961,10.7572,10.9539,11505775.282622,0
+CNQ.US,D,20080110,000000,10.6317,10.7636,10.4528,10.6382,16811568.171908,0
+CNQ.US,D,20080111,000000,10.5604,10.7308,10.4948,10.5919,8095589.3099461,0
+CNQ.US,D,20080114,000000,10.646,10.8677,10.646,10.7698,8869560.5136681,0
+CNQ.US,D,20080115,000000,10.7165,10.7178,10.1328,10.3601,17885144.009155,0
+CNQ.US,D,20080116,000000,10.1647,10.2714,9.8284,9.97535,23256682.460687,0
+CNQ.US,D,20080117,000000,10.0094,10.1752,9.37413,9.43094,24912815.620824,0
+CNQ.US,D,20080118,000000,9.48175,9.68189,9.27144,9.52938,18810382.37928,0
+CNQ.US,D,20080122,000000,9.26265,9.3606,8.97008,9.27144,26023350.037608,0
+CNQ.US,D,20080123,000000,9.11175,9.12313,8.52806,8.901,34464861.131621,0
+CNQ.US,D,20080124,000000,8.96441,9.49005,8.96441,9.41561,26607917.669375,0
+CNQ.US,D,20080125,000000,9.68458,9.88394,9.35361,9.41262,16765280.752897,0
+CNQ.US,D,20080128,000000,9.35879,9.42792,9.10124,9.34702,14842691.328777,0
+CNQ.US,D,20080129,000000,9.44496,9.48429,9.24204,9.36411,9882813.3624349,0
+CNQ.US,D,20080130,000000,9.40295,9.73183,9.37017,9.56822,16986995.637458,0
+CNQ.US,D,20080131,000000,9.33783,9.60979,9.14628,9.53466,13494059.954091,0
+CNQ.US,D,20080201,000000,9.49352,9.80319,9.47163,9.69943,10795045.331457,0
+CNQ.US,D,20080204,000000,9.75322,10.1104,9.73881,9.98315,11802040.83656,0
+CNQ.US,D,20080205,000000,9.88612,9.88612,9.52059,9.52938,12671852.772585,0
+CNQ.US,D,20080206,000000,9.70774,9.70774,9.22762,9.22762,14325044.798237,0
+CNQ.US,D,20080207,000000,9.17652,9.17652,8.87344,9.01297,31545220.25585,0
+CNQ.US,D,20080208,000000,9.17383,9.40652,9.14321,9.31116,27090455.836393,0
+CNQ.US,D,20080211,000000,9.32254,9.43974,9.08341,9.35361,22865907.2322,0
+CNQ.US,D,20080212,000000,9.31897,9.49661,9.18175,9.39157,21055954.568113,0
+CNQ.US,D,20080213,000000,9.46597,9.89669,9.43403,9.79519,22250668.096094,0
+CNQ.US,D,20080214,000000,9.95697,9.97752,9.70774,9.73183,13779452.916005,0
+CNQ.US,D,20080215,000000,9.79303,9.79519,9.55429,9.66885,18106568.439533,0
+CNQ.US,D,20080219,000000,9.92643,10.1328,9.75624,9.963,22040649.13825,0
+CNQ.US,D,20080220,000000,9.83368,10.2912,9.83368,10.2245,15704006.908183,0
+CNQ.US,D,20080221,000000,10.0799,10.2608,9.99501,10.0605,18119108.28431,0
+CNQ.US,D,20080222,000000,10.1536,10.1987,9.92643,10.1752,12170462.528143,0
+CNQ.US,D,20080225,000000,10.253,10.7926,10.2407,10.7668,20466362.307682,0
+CNQ.US,D,20080226,000000,10.9657,11.1546,10.7341,10.9459,21955036.052463,0
+CNQ.US,D,20080227,000000,10.9491,11.149,10.8897,10.9657,12696628.285711,0
+CNQ.US,D,20080228,000000,11.1546,11.6691,11.0711,11.5552,22760531.826747,0
+CNQ.US,D,20080229,000000,11.3705,11.444,11.0112,11.1814,17643900.083093,0
+CNQ.US,D,20080303,000000,11.2862,11.4235,11.0789,11.2617,15317332.343872,0
+CNQ.US,D,20080304,000000,11.2359,11.4235,10.9491,11.2499,16679198.823742,0
+CNQ.US,D,20080305,000000,11.4065,11.6246,11.3461,11.5791,16495185.806981,0
+CNQ.US,D,20080306,000000,11.7199,11.7199,11.3119,11.3515,14129274.104657,0
+CNQ.US,D,20080307,000000,11.162,11.3225,10.863,11.0593,14502317.905723,0
+CNQ.US,D,20080310,000000,10.8651,11.0112,10.6526,10.742,16960360.760152,0
+CNQ.US,D,20080311,000000,10.9657,11.0921,10.7091,11.0877,14839066.369089,0
+CNQ.US,D,20080312,000000,11.1702,11.2932,10.8468,10.8897,17775695.384015,0
+CNQ.US,D,20080313,000000,10.7782,11.2862,10.7278,11.2271,24883930.295358,0
+CNQ.US,D,20080314,000000,11.1546,11.162,10.7278,11.0029,18067805.384796,0
+CNQ.US,D,20080317,000000,10.6071,10.6071,10.1752,10.4088,24596689.404469,0
+CNQ.US,D,20080318,000000,10.646,10.7212,10.4727,10.7091,13419623.636755,0
+CNQ.US,D,20080319,000000,10.6678,10.6678,9.73183,9.78072,20216576.284185,0
+CNQ.US,D,20080320,000000,9.69943,9.80613,9.32948,9.74228,21379273.527826,0
+CNQ.US,D,20080324,000000,9.84287,10.0347,9.62474,9.82576,9896956.4228215,0
+CNQ.US,D,20080325,000000,9.92643,10.1895,9.80319,10.1449,21412412.749204,0
+CNQ.US,D,20080326,000000,10.2879,10.4948,10.1617,10.4756,18365257.912915,0
+CNQ.US,D,20080327,000000,10.5481,10.6562,10.3649,10.4668,15733022.594976,0
+CNQ.US,D,20080328,000000,10.4135,10.5635,10.2608,10.3156,14160496.785834,0
+CNQ.US,D,20080331,000000,10.3955,10.3955,9.94086,10.1987,16685286.926386,0
+CNQ.US,D,20080401,000000,9.98315,10.253,9.88918,10.2312,18247866.395032,0
+CNQ.US,D,20080402,000000,10.3089,10.4088,10.1987,10.3689,22347501.404109,0
+CNQ.US,D,20080403,000000,10.2163,10.5604,10.2163,10.4727,19689367.636006,0
+CNQ.US,D,20080404,000000,10.5604,10.8201,10.5184,10.7028,14917363.211317,0
+CNQ.US,D,20080407,000000,10.8805,11.1306,10.7406,10.839,17152771.790778,0
+CNQ.US,D,20080408,000000,10.6766,11.0741,10.6766,11.0593,11799870.434828,0
+CNQ.US,D,20080409,000000,11.2717,11.4917,11.1013,11.444,20491057.77438,0
+CNQ.US,D,20080410,000000,11.5376,11.7369,11.458,11.6592,23251362.803757,0
+CNQ.US,D,20080411,000000,11.6177,11.6592,11.3942,11.4545,11519586.722091,0
+CNQ.US,D,20080414,000000,11.6539,12.137,11.5643,12.0361,18231687.868322,0
+CNQ.US,D,20080415,000000,12.2517,12.4142,12.0777,12.2306,21501838.332028,0
+CNQ.US,D,20080416,000000,12.4008,12.5739,12.2093,12.5433,24089661.604423,0
+CNQ.US,D,20080417,000000,12.5856,12.696,12.395,12.5563,21452120.351797,0
+CNQ.US,D,20080418,000000,12.4756,12.6727,12.3312,12.626,18764252.766084,0
+CNQ.US,D,20080421,000000,12.7124,13.1174,12.7124,13.0615,25714068.934402,0
+CNQ.US,D,20080422,000000,12.9946,13.1502,12.8038,12.9473,21702400.37611,0
+CNQ.US,D,20080423,000000,12.8149,12.8795,12.6297,12.8038,14291390.992676,0
+CNQ.US,D,20080424,000000,12.5805,12.6325,12.1581,12.2637,18977039.043312,0
+CNQ.US,D,20080425,000000,12.4514,12.6325,12.3522,12.5856,14235301.316741,0
+CNQ.US,D,20080428,000000,12.8105,12.8738,12.5236,12.5327,9805049.4007163,0
+CNQ.US,D,20080429,000000,12.2718,12.5433,12.1297,12.1856,12428232.611119,0
+CNQ.US,D,20080430,000000,12.2718,12.8354,12.2718,12.6984,21910063.681918,0
+CNQ.US,D,20080501,000000,12.5263,12.5263,11.953,12.4299,20113558.81781,0
+CNQ.US,D,20080502,000000,12.5766,12.9028,12.511,12.7865,11366588.265793,0
+CNQ.US,D,20080505,000000,12.8249,13.165,12.8249,12.9915,14172245.314489,0
+CNQ.US,D,20080506,000000,13.1035,13.703,13.0999,13.6975,18065680.723881,0
+CNQ.US,D,20080507,000000,13.7098,13.7707,13.5035,13.5804,15419380.104942,0
+CNQ.US,D,20080508,000000,13.5035,14.134,13.5035,14.116,14173793.64112,0
+CNQ.US,D,20080509,000000,14.4559,14.5742,13.8345,14.0291,23043582.858871,0
+CNQ.US,D,20080512,000000,13.9552,14.5008,13.9429,14.3557,15734884.246197,0
+CNQ.US,D,20080513,000000,14.3138,14.5197,14.1668,14.4926,18286108.004464,0
+CNQ.US,D,20080514,000000,14.381,14.7233,14.381,14.4873,13418960.39492,0
+CNQ.US,D,20080515,000000,14.7103,14.9049,14.3906,14.6574,23435933.858476,0
+CNQ.US,D,20080516,000000,14.9402,15.3324,14.9049,15.1847,23815054.32698,0
+CNQ.US,D,20080519,000000,15.359,15.6761,15.1515,15.6189,20150704.934693,0
+CNQ.US,D,20080520,000000,15.8855,15.9179,15.5445,15.873,24755597.574226,0
+CNQ.US,D,20080521,000000,15.7864,16.2157,15.7015,15.7448,36626469.19109,0
+CNQ.US,D,20080522,000000,15.6058,15.9717,15.3299,15.5175,21075794.647165,0
+CNQ.US,D,20080523,000000,15.5585,15.7596,14.9268,15.2045,19274011.292861,0
+CNQ.US,D,20080527,000000,15.1366,15.1366,14.7103,14.7767,19205996.986128,0
+CNQ.US,D,20080528,000000,14.5594,14.9674,14.4501,14.9268,20615584.859599,0
+CNQ.US,D,20080529,000000,14.8904,15.0684,14.3067,14.3757,25420675.903726,0
+CNQ.US,D,20080530,000000,14.6682,14.7975,14.4121,14.6351,21523386.830567,0
+CNQ.US,D,20080602,000000,14.565,14.8514,14.3138,14.618,16814404.102516,0
+CNQ.US,D,20080603,000000,14.5197,14.8057,14.3735,14.4205,25576679.531655,0
+CNQ.US,D,20080604,000000,14.3701,14.6682,14.187,14.2866,20320616.057802,0
+CNQ.US,D,20080605,000000,14.3307,15.2045,14.2866,15.1801,20555174.963568,0
+CNQ.US,D,20080606,000000,15.6276,16.333,15.4909,15.5078,25517895.721639,0
+CNQ.US,D,20080609,000000,15.6434,15.8597,15.2569,15.4601,16671793.38559,0
+CNQ.US,D,20080610,000000,15.4422,15.5477,14.8187,15.0237,20316730.375461,0
+CNQ.US,D,20080611,000000,15.2311,15.5646,15.0903,15.3942,19623859.926003,0
+CNQ.US,D,20080612,000000,15.291,15.3201,14.9762,15.2091,17895341.924139,0
+CNQ.US,D,20080613,000000,15.0903,15.2569,14.9268,15.1134,15084456.700145,0
+CNQ.US,D,20080616,000000,15.3137,15.5529,15.2091,15.3062,21271503.590643,0
+CNQ.US,D,20080617,000000,15.3062,15.8223,15.1887,15.6635,23748014.299636,0
+CNQ.US,D,20080618,000000,15.6797,16.0766,15.6219,16.0461,21666333.742492,0
+CNQ.US,D,20080619,000000,16.1336,16.1535,15.1397,15.1632,24579961.987963,0
+CNQ.US,D,20080620,000000,15.4555,15.4555,14.9709,15.0042,20730211.345139,0
+CNQ.US,D,20080623,000000,14.9876,15.4047,14.8445,15.2931,16853894.436232,0
+CNQ.US,D,20080624,000000,15.2857,15.3557,14.6744,14.8029,21277856.990021,0
+CNQ.US,D,20080625,000000,14.9049,14.9586,13.9732,14.3906,29772269.625078,0
+CNQ.US,D,20080626,000000,14.4559,14.8367,14.1366,14.5218,24953426.60454,0
+CNQ.US,D,20080627,000000,14.6897,15.0631,14.6744,14.8791,23867605.950781,0
+CNQ.US,D,20080630,000000,15.0552,15.3439,14.9709,14.9762,27450429.199214,0
+CNQ.US,D,20080701,000000,15.0755,15.4496,14.9876,15.3439,20400470.374823,0
+CNQ.US,D,20080702,000000,15.2625,15.4047,14.565,14.6391,28998460.801248,0
+CNQ.US,D,20080703,000000,14.534,14.8716,14.1458,14.304,18852774.967787,0
+CNQ.US,D,20080707,000000,13.9752,14.1414,13.3269,13.6416,28840362.243941,0
+CNQ.US,D,20080708,000000,13.3683,13.3683,12.6486,13.0369,39793316.308319,0
+CNQ.US,D,20080709,000000,13.1625,13.6224,12.6606,12.6845,30628192.362243,0
+CNQ.US,D,20080710,000000,12.7768,13.2398,12.6395,13.1983,27065396.730208,0
+CNQ.US,D,20080711,000000,13.4558,14.0263,13.1751,13.6613,35173484.718198,0
+CNQ.US,D,20080714,000000,13.8139,14.4147,13.7514,14.3609,27194417.850626,0
+CNQ.US,D,20080715,000000,14.3107,14.4873,13.5695,13.6975,30243173.615483,0
+CNQ.US,D,20080716,000000,13.6478,13.7798,12.7593,13.3989,28213687.903771,0
+CNQ.US,D,20080717,000000,13.3032,13.5695,12.5049,12.8249,24148966.859742,0
+CNQ.US,D,20080718,000000,12.9385,13.2831,12.6984,12.7889,21942205.753501,0
+CNQ.US,D,20080721,000000,13.0584,13.4292,12.6606,13.3417,22067681.960658,0
+CNQ.US,D,20080722,000000,13.2831,13.2831,12.6906,12.768,19627462.015284,0
+CNQ.US,D,20080723,000000,12.6639,12.7375,11.7943,11.8796,33088782.98014,0
+CNQ.US,D,20080724,000000,11.9233,12.1831,11.4349,11.5218,39407268.393192,0
+CNQ.US,D,20080725,000000,11.5101,11.7134,11.2958,11.4117,37875943.624296,0
+CNQ.US,D,20080728,000000,11.5495,11.9045,11.4349,11.4887,28821905.824579,0
+CNQ.US,D,20080729,000000,11.4681,11.6033,11.1108,11.2744,37067483.845116,0
+CNQ.US,D,20080730,000000,11.2416,12.1319,11.1306,12.0565,30188703.164444,0
+CNQ.US,D,20080731,000000,11.9652,12.1476,11.5062,11.6592,29649350.329548,0
+CNQ.US,D,20080801,000000,11.5643,12.0565,11.5643,11.8185,26846613.831971,0
+CNQ.US,D,20080804,000000,11.5854,11.7466,10.6862,10.9124,23426163.620125,0
+CNQ.US,D,20080805,000000,10.7572,11.0505,10.5726,10.7636,45258833.840934,0
+CNQ.US,D,20080806,000000,10.7812,11.4143,10.7812,11.3036,32566024.913382,0
+CNQ.US,D,20080807,000000,11.5574,12.043,11.465,11.8599,43497249.802999,0
+CNQ.US,D,20080808,000000,11.4209,11.5612,10.7308,10.8651,40696830.077763,0
+CNQ.US,D,20080811,000000,10.9999,11.0741,10.5451,11.0413,29029811.556714,0
+CNQ.US,D,20080812,000000,11.2114,11.4065,10.9961,11.082,28452996.993305,0
+CNQ.US,D,20080813,000000,11.1518,11.9468,11.0413,11.8289,39186193.880058,0
+CNQ.US,D,20080814,000000,11.5813,11.968,11.3942,11.6273,21569038.452231,0
+CNQ.US,D,20080815,000000,11.3999,11.465,11.1454,11.2172,18302238.503317,0
+CNQ.US,D,20080818,000000,11.3843,11.444,11.0921,11.2093,21991290.223426,0
+CNQ.US,D,20080819,000000,11.0982,11.7309,11.0982,11.5726,22972453.602548,0
+CNQ.US,D,20080820,000000,11.7016,12.4777,11.7016,12.3859,35422982.574551,0
+CNQ.US,D,20080821,000000,12.9075,12.9915,12.6132,12.7563,33920309.852957,0
+CNQ.US,D,20080822,000000,12.6455,12.6455,12.1349,12.3618,18456206.66492,0
+CNQ.US,D,20080825,000000,12.3697,12.6198,12.0689,12.2879,18000504.634796,0
+CNQ.US,D,20080826,000000,12.4366,12.5433,12.2355,12.4658,21044405.012008,0
+CNQ.US,D,20080827,000000,12.8318,13.0307,12.6639,12.8826,20963215.063152,0
+CNQ.US,D,20080828,000000,13.0639,13.0791,12.3798,12.6727,18886039.97641,0
+CNQ.US,D,20080829,000000,12.8354,12.838,12.4562,12.7059,20114935.61638,0
+CNQ.US,D,20080902,000000,12.1913,12.1913,11.7589,11.9045,23072742.629232,0
+CNQ.US,D,20080903,000000,11.9018,11.9884,11.2144,11.5398,32578736.286219,0
+CNQ.US,D,20080904,000000,11.5398,11.6691,10.9151,11.3063,39440906.189468,0
+CNQ.US,D,20080905,000000,11.2958,11.776,10.9713,11.6994,30835231.305909,0
+CNQ.US,D,20080908,000000,11.9582,12.0662,11.1043,11.2862,28074958.295105,0
+CNQ.US,D,20080909,000000,10.9059,11.0413,10.4108,10.4494,42819627.054641,0
+CNQ.US,D,20080910,000000,10.5259,11.1785,10.4223,11.0194,32880298.62668,0
+CNQ.US,D,20080911,000000,10.8897,11.458,10.5813,11.3819,39633795.211624,0
+CNQ.US,D,20080912,000000,11.5158,11.9792,11.5083,11.7369,37151383.937335,0
+CNQ.US,D,20080915,000000,10.7926,11.256,10.6678,10.8223,43750379.480166,0
+CNQ.US,D,20080916,000000,10.3759,11.1997,10.3028,11.1868,50456952.848753,0
+CNQ.US,D,20080917,000000,11.1896,11.2114,10.267,10.7091,43075956.301905,0
+CNQ.US,D,20080918,000000,10.9787,11.5726,10.615,11.3399,37562534.412425,0
+CNQ.US,D,20080919,000000,11.7554,12.4541,11.3493,12.3116,31873218.501067,0
+CNQ.US,D,20080922,000000,12.3142,12.9438,12.1297,12.2127,30671076.664527,0
+CNQ.US,D,20080923,000000,12.2958,12.6395,11.776,12.0465,35465418.616833,0
+CNQ.US,D,20080924,000000,12.3649,12.5656,11.7554,11.8634,20585679.51393,0
+CNQ.US,D,20080925,000000,11.7436,12.3522,11.6862,12.1651,28184228.531058,0
+CNQ.US,D,20080926,000000,11.8289,11.9167,11.3364,11.6715,22132034.715048,0
+CNQ.US,D,20080929,000000,10.839,11.2744,9.23636,9.5774,56318832.850562,0
+CNQ.US,D,20080930,000000,9.92643,10.6837,9.72039,10.2276,32613126.518925,0
+CNQ.US,D,20081001,000000,10.1617,10.2912,9.65527,10.058,28704502.871492,0
+CNQ.US,D,20081002,000000,9.75624,9.75898,8.97848,9.03876,32337446.619341,0
+CNQ.US,D,20081003,000000,9.11175,9.80319,8.78825,8.83935,36715300.143304,0
+CNQ.US,D,20081006,000000,8.31732,8.40345,7.25787,8.02352,60889278.081372,0
+CNQ.US,D,20081007,000000,8.29274,8.51283,7.33789,7.35538,42911707.891849,0
+CNQ.US,D,20081008,000000,6.95396,7.73627,6.78865,7.43452,64430648.715076,0
+CNQ.US,D,20081009,000000,7.67409,8.04355,6.69637,6.82851,41087909.48268,0
+CNQ.US,D,20081010,000000,6.15206,6.60946,5.71351,6.24263,55022817.136816,0
+CNQ.US,D,20081013,000000,6.64879,7.316,6.16774,7.19319,33348975.039334,0
+CNQ.US,D,20081014,000000,8.01385,8.333,6.78215,7.07683,52118046.600413,0
+CNQ.US,D,20081015,000000,6.88791,6.96491,5.84634,5.84634,44899553.451479,0
+CNQ.US,D,20081016,000000,5.86041,6.15206,5.16614,6.04487,53178899.629616,0
+CNQ.US,D,20081017,000000,5.80623,6.76637,5.80623,6.30726,33068030.371803,0
+CNQ.US,D,20081020,000000,6.54205,7.30901,6.49973,7.30901,28101227.245878,0
+CNQ.US,D,20081021,000000,7.01693,7.39212,6.78513,6.83417,34574181.682474,0
+CNQ.US,D,20081022,000000,6.54776,6.54776,5.69246,5.91684,32588399.033655,0
+CNQ.US,D,20081023,000000,5.94302,6.39211,5.52758,6.06153,43738066.05243,0
+CNQ.US,D,20081024,000000,5.43892,6.11009,5.41176,5.98108,32421602.860131,0
+CNQ.US,D,20081027,000000,5.71351,6.05714,5.34708,5.35719,37676287.248373,0
+CNQ.US,D,20081028,000000,5.78518,6.0182,5.3995,5.98108,36229454.915265,0
+CNQ.US,D,20081029,000000,6.3435,7.40437,6.2395,7.01043,47825840.467854,0
+CNQ.US,D,20081030,000000,7.39559,7.69427,6.92284,7.53911,31914602.504578,0
+CNQ.US,D,20081031,000000,7.33789,7.84814,7.02573,7.54815,34554981.974848,0
+CNQ.US,D,20081103,000000,7.54458,7.54458,7.11229,7.24209,17708563.875035,0
+CNQ.US,D,20081104,000000,7.61116,8.26822,7.57135,8.21146,27198509.366638,0
+CNQ.US,D,20081105,000000,7.82099,8.33041,7.68283,7.71605,19484919.909582,0
+CNQ.US,D,20081106,000000,7.40213,7.56876,6.38127,6.661,57978565.812936,0
+CNQ.US,D,20081107,000000,6.72831,7.07027,6.54205,6.83105,33353032.249737,0
+CNQ.US,D,20081110,000000,7.17697,7.2736,6.88092,7.16901,24158346.014115,0
+CNQ.US,D,20081111,000000,7.05195,7.05195,6.55348,6.6142,26120402.901543,0
+CNQ.US,D,20081112,000000,6.52114,6.52114,5.73056,5.8036,29324123.977798,0
+CNQ.US,D,20081113,000000,5.75196,6.21547,5.48528,6.21547,53954124.131705,0
+CNQ.US,D,20081114,000000,6.12319,6.21547,5.76388,5.81537,38128112.744321,0
+CNQ.US,D,20081117,000000,5.77908,5.88357,5.60336,5.68069,43140496.593645,0
+CNQ.US,D,20081118,000000,5.82764,5.86876,5.42318,5.63648,40653925.192114,0
+CNQ.US,D,20081119,000000,5.68069,5.81141,5.34708,5.36901,25848007.192569,0
+CNQ.US,D,20081120,000000,5.00511,5.07996,3.94793,4.03115,75782009.863134,0
+CNQ.US,D,20081121,000000,4.34842,4.90981,4.18269,4.87177,52606487.619774,0
+CNQ.US,D,20081124,000000,4.98416,5.74933,4.90589,5.50145,37948207.252856,0
+CNQ.US,D,20081125,000000,5.60858,5.78259,5.31337,5.36022,40845151.535601,0
+CNQ.US,D,20081126,000000,5.30428,5.94874,5.23212,5.94302,28022676.54212,0
+CNQ.US,D,20081128,000000,5.90506,6.20101,5.90506,6.17873,10326833.188087,0
+CNQ.US,D,20081201,000000,5.91684,5.91684,5.2653,5.3313,36130515.242659,0
+CNQ.US,D,20081202,000000,5.35719,5.72754,5.27097,5.67848,34414994.493737,0
+CNQ.US,D,20081203,000000,5.36369,5.69246,5.28894,5.65714,21675186.877479,0
+CNQ.US,D,20081204,000000,5.53686,5.69246,4.72395,4.82323,30916977.005683,0
+CNQ.US,D,20081205,000000,4.5329,4.69211,4.25791,4.63131,44816199.962015,0
+CNQ.US,D,20081208,000000,4.94312,5.14287,4.84383,5.01693,23302219.730314,0
+CNQ.US,D,20081209,000000,4.83464,5.06461,4.66805,4.80791,41324938.392524,0
+CNQ.US,D,20081210,000000,5.03794,5.23212,4.84035,5.05324,46048658.811573,0
+CNQ.US,D,20081211,000000,5.23559,5.76105,5.08293,5.3908,48154309.843474,0
+CNQ.US,D,20081212,000000,5.01693,5.56925,5.01693,5.49754,29026364.98621,0
+CNQ.US,D,20081215,000000,5.75196,5.98108,5.50145,5.63042,24544181.234447,0
+CNQ.US,D,20081216,000000,5.56442,6.09041,5.56442,6.07155,21549603.179404,0
+CNQ.US,D,20081217,000000,5.92514,6.2395,5.88357,5.91376,21407385.833498,0
+CNQ.US,D,20081218,000000,5.93559,5.95538,5.4271,5.5164,29481191.0797,0
+CNQ.US,D,20081219,000000,5.45592,5.64131,5.34884,5.45333,25091568.443715,0
+CNQ.US,D,20081222,000000,5.45333,5.62695,5.15734,5.24341,18942582.486426,0
+CNQ.US,D,20081223,000000,5.28284,5.50145,5.23212,5.41967,16180603.343173,0
+CNQ.US,D,20081224,000000,5.26271,5.37341,5.1971,5.33707,5396110.4180266,0
+CNQ.US,D,20081226,000000,5.35446,5.50838,5.2653,5.43281,4713675.7357979,0
+CNQ.US,D,20081229,000000,5.59715,5.6461,5.49754,5.60858,10859185.391054,0
+CNQ.US,D,20081230,000000,5.52197,5.8207,5.41967,5.81537,10522562.714932,0
+CNQ.US,D,20081231,000000,5.77653,6.0397,5.70032,5.9737,16760896.495659,0
+CNQ.US,D,20090102,000000,6.06153,6.46036,6.00863,6.38127,15566750.153799,0
+CNQ.US,D,20090105,000000,6.50448,7.00736,6.45069,6.88791,27652169.06932,0
+CNQ.US,D,20090106,000000,7.25206,7.25206,6.90843,7.04849,28963039.11314,0
+CNQ.US,D,20090107,000000,6.85772,6.87306,6.33139,6.43101,22330149.625462,0
+CNQ.US,D,20090108,000000,6.35011,6.64048,6.28323,6.58938,19961516.344572,0
+CNQ.US,D,20090109,000000,6.56095,6.58938,6.24263,6.36544,16451542.207149,0
+CNQ.US,D,20090112,000000,6.06153,6.16774,5.84634,5.90149,18392080.327569,0
+CNQ.US,D,20090113,000000,5.79138,5.95538,5.63648,5.78826,32948809.221271,0
+CNQ.US,D,20090114,000000,5.70032,5.70032,5.42318,5.59715,29599168.080032,0
+CNQ.US,D,20090115,000000,5.59715,5.64131,5.25006,5.62695,26287693.075878,0
+CNQ.US,D,20090116,000000,5.93559,6.01259,5.73794,5.80623,31470921.160963,0
+CNQ.US,D,20090120,000000,5.52466,5.57839,5.10452,5.14287,43349751.679857,0
+CNQ.US,D,20090121,000000,5.2294,5.38465,5.03266,5.3759,36811351.283361,0
+CNQ.US,D,20090122,000000,5.20145,5.30428,4.9693,5.12196,32318878.134981,0
+CNQ.US,D,20090123,000000,4.97712,5.49139,4.87746,5.4078,29031000.817935,0
+CNQ.US,D,20090126,000000,5.5164,5.74322,5.41176,5.51361,18323921.937264,0
+CNQ.US,D,20090127,000000,5.48528,5.51361,5.29764,5.38211,14637708.434803,0
+CNQ.US,D,20090128,000000,5.56925,5.67848,5.47483,5.63648,21637041.323761,0
+CNQ.US,D,20090129,000000,5.52758,5.56173,5.35719,5.39651,25738615.74345,0
+CNQ.US,D,20090130,000000,5.4271,5.51152,5.24131,5.30985,25083524.921176,0
+CNQ.US,D,20090202,000000,5.10092,5.25215,5.05065,5.13941,25121910.614183,0
+CNQ.US,D,20090203,000000,5.18132,5.18132,5.01962,5.08777,28560105.975692,0
+CNQ.US,D,20090204,000000,5.16031,5.23559,5.06725,5.16031,33149170.005759,0
+CNQ.US,D,20090205,000000,5.16614,5.43892,5.07375,5.41967,29345027.530826,0
+CNQ.US,D,20090206,000000,5.20145,5.63867,5.02617,5.55568,37823931.742129,0
+CNQ.US,D,20090209,000000,5.6973,5.94048,5.69476,5.8207,27468256.682352,0
+CNQ.US,D,20090210,000000,5.88665,5.9225,5.28894,5.36901,33003265.950066,0
+CNQ.US,D,20090211,000000,5.48528,5.48528,5.14287,5.20804,29212159.607762,0
+CNQ.US,D,20090212,000000,5.12196,5.21762,5.00296,5.19105,25419992.078522,0
+CNQ.US,D,20090213,000000,5.2294,5.30428,5.13941,5.1548,23669424.716184,0
+CNQ.US,D,20090217,000000,4.94312,4.94312,4.69861,4.72143,30797072.029947,0
+CNQ.US,D,20090218,000000,4.78081,4.81407,4.59022,4.68857,25812859.949355,0
+CNQ.US,D,20090219,000000,4.7983,4.90981,4.68511,4.78081,25353500.940972,0
+CNQ.US,D,20090220,000000,4.69211,4.75461,4.55084,4.61338,27796126.853281,0
+CNQ.US,D,20090223,000000,4.69211,4.72704,4.35979,4.37464,31099883.094691,0
+CNQ.US,D,20090224,000000,4.40177,4.84383,4.40177,4.78435,36385104.051866,0
+CNQ.US,D,20090225,000000,4.78081,4.8889,4.62301,4.72704,44421564.208636,0
+CNQ.US,D,20090226,000000,4.89583,5.19105,4.82323,4.9505,37476813.835717,0
+CNQ.US,D,20090227,000000,4.73886,4.99383,4.68511,4.82323,30214404.929097,0
+CNQ.US,D,20090302,000000,4.55084,4.66805,4.17789,4.2133,30093699.489076,0
+CNQ.US,D,20090303,000000,4.36284,4.43673,4.13889,4.28808,43996197.487852,0
+CNQ.US,D,20090304,000000,4.51061,4.55352,4.31781,4.49667,53667487.019589,0
+CNQ.US,D,20090305,000000,4.46644,4.75984,4.39519,4.70439,47576397.500476,0
+CNQ.US,D,20090306,000000,4.85514,5.07732,4.66104,4.86083,59031798.422154,0
+CNQ.US,D,20090309,000000,4.72143,5.10092,4.72143,4.97503,32530985.161089,0
+CNQ.US,D,20090310,000000,5.21469,5.37341,5.16031,5.3313,49053480.522413,0
+CNQ.US,D,20090311,000000,5.28894,5.41449,5.13941,5.23559,30773028.369883,0
+CNQ.US,D,20090312,000000,5.19314,5.71351,5.19314,5.66149,32927631.223344,0
+CNQ.US,D,20090313,000000,5.74629,5.74629,5.41967,5.58147,30238325.088959,0
+CNQ.US,D,20090316,000000,5.56442,5.78259,5.4271,5.61205,27942092.659081,0
+CNQ.US,D,20090317,000000,5.61205,5.90149,5.50838,5.90149,33492047.738503,0
+CNQ.US,D,20090318,000000,5.86041,5.97013,5.49486,5.88967,35611141.996308,0
+CNQ.US,D,20090319,000000,6.18533,6.35489,6.09788,6.11356,35269323.16346,0
+CNQ.US,D,20090320,000000,6.09788,6.18533,5.8949,5.92866,21750819.317159,0
+CNQ.US,D,20090323,000000,6.21283,6.46036,6.19451,6.44546,43708709.596556,0
+CNQ.US,D,20090324,000000,6.30726,6.36544,6.15822,6.1735,25178745.86542,0
+CNQ.US,D,20090325,000000,6.23037,6.47522,5.98108,6.33789,42038412.792665,0
+CNQ.US,D,20090326,000000,6.46036,6.49973,6.37023,6.44546,33606685.659248,0
+CNQ.US,D,20090327,000000,6.35011,6.36544,6.17873,6.22685,26099979.627083,0
+CNQ.US,D,20090330,000000,5.97585,5.98894,5.68381,5.79138,20420443.102242,0
+CNQ.US,D,20090331,000000,5.88098,5.9225,5.74629,5.76105,22220213.86063,0
+CNQ.US,D,20090401,000000,5.65362,6.0655,5.63648,6.00028,21647838.443438,0
+CNQ.US,D,20090402,000000,6.35323,6.49621,6.27487,6.41264,22634861.22112,0
+CNQ.US,D,20090403,000000,6.32827,6.61684,6.32827,6.53207,20163992.641815,0
+CNQ.US,D,20090406,000000,6.40037,6.45069,6.27487,6.44546,19679698.027449,0
+CNQ.US,D,20090407,000000,6.30726,6.31645,6.14678,6.18533,17591622.904193,0
+CNQ.US,D,20090408,000000,6.14678,6.40037,6.07468,6.32827,16193916.207745,0
+CNQ.US,D,20090409,000000,6.5735,6.70609,6.52114,6.661,15199254.713746,0
+CNQ.US,D,20090413,000000,6.53207,6.83985,6.48703,6.7738,15599839.06028,0
+CNQ.US,D,20090414,000000,6.72348,6.80399,6.61684,6.66319,20657787.623718,0
+CNQ.US,D,20090415,000000,6.67585,6.81019,6.60946,6.80399,20095340.250695,0
+CNQ.US,D,20090416,000000,6.81889,6.89969,6.72572,6.85772,15194916.197324,0
+CNQ.US,D,20090417,000000,6.912,7.12401,6.90497,7.04849,16629716.408715,0
+CNQ.US,D,20090420,000000,6.77868,6.77868,6.47346,6.51415,21432197.939276,0
+CNQ.US,D,20090421,000000,6.33789,6.75724,6.29021,6.68986,20018607.744383,0
+CNQ.US,D,20090422,000000,6.58938,7.00115,6.58938,6.81317,22616404.801764,0
+CNQ.US,D,20090423,000000,6.92558,7.2736,6.87306,7.17697,29995951.364737,0
+CNQ.US,D,20090424,000000,7.38415,7.53911,7.29378,7.31293,25841729.265537,0
+CNQ.US,D,20090427,000000,7.04224,7.22811,6.94521,7.14419,20984006.551182,0
+CNQ.US,D,20090428,000000,6.96793,7.04619,6.78513,6.81019,26147582.094562,0
+CNQ.US,D,20090429,000000,7.02255,7.08078,6.88092,6.91766,25985353.141542,0
+CNQ.US,D,20090430,000000,7.04224,7.18269,6.87833,6.88791,20135713.382164,0
+CNQ.US,D,20090501,000000,6.95093,7.17438,6.94521,7.09954,15378094.444188,0
+CNQ.US,D,20090504,000000,7.19749,7.74844,7.19749,7.73627,23959496.9636,0
+CNQ.US,D,20090505,000000,7.67761,7.68854,7.42231,7.61947,21032336.297639,0
+CNQ.US,D,20090506,000000,7.73266,8.00809,7.58889,7.93647,24301834.95471,0
+CNQ.US,D,20090507,000000,8.04712,8.31072,7.58449,7.67941,28453630.503609,0
+CNQ.US,D,20090508,000000,7.92816,8.29274,7.91903,8.23197,25462766.602845,0
+CNQ.US,D,20090511,000000,7.96744,8.03872,7.8695,7.96099,18717597.133502,0
+CNQ.US,D,20090512,000000,8.06149,8.19704,7.75763,7.97013,13987049.897628,0
+CNQ.US,D,20090513,000000,7.76857,7.91293,7.39212,7.43232,22784488.579261,0
+CNQ.US,D,20090514,000000,7.29675,7.72396,7.29675,7.61947,17323782.980518,0
+CNQ.US,D,20090515,000000,7.53588,7.70902,7.2884,7.39559,19232860.567516,0
+CNQ.US,D,20090518,000000,7.57135,7.90369,7.49128,7.85249,11151935.763262,0
+CNQ.US,D,20090519,000000,7.81536,8.08248,7.8119,7.98058,15705385.993793,0
+CNQ.US,D,20090520,000000,8.18127,8.44414,8.1096,8.29714,23525224.505894,0
+CNQ.US,D,20090521,000000,8.08072,8.10042,7.68547,7.89104,27225459.855578,0
+CNQ.US,D,20090522,000000,7.98371,8.16255,7.92509,8.08248,18599791.661233,0
+CNQ.US,D,20090526,000000,7.83852,8.38073,7.78121,8.32469,23691252.2337,0
+CNQ.US,D,20090527,000000,8.46598,8.57873,8.25039,8.27492,13365269.824797,0
+CNQ.US,D,20090528,000000,8.38327,8.80266,8.31732,8.66617,23056291.944666,0
+CNQ.US,D,20090529,000000,8.90452,8.96133,8.78205,8.92855,21999784.293006,0
+CNQ.US,D,20090601,000000,9.23895,9.48175,9.20134,9.33524,22782194.677326,0
+CNQ.US,D,20090602,000000,9.27794,9.35879,9.06583,9.20134,17986464.491246,0
+CNQ.US,D,20090603,000000,9.02431,9.02431,8.30378,8.469,25807302.440181,0
+CNQ.US,D,20090604,000000,8.60193,8.80002,8.48956,8.671,20418393.913674,0
+CNQ.US,D,20090605,000000,8.73798,8.77863,8.45596,8.62294,13992088.248539,0
+CNQ.US,D,20090608,000000,8.59099,8.60193,8.34565,8.54555,17184968.751341,0
+CNQ.US,D,20090609,000000,8.71346,8.78205,8.53163,8.62294,13958578.526549,0
+CNQ.US,D,20090610,000000,8.78825,8.80266,8.53163,8.71346,18616521.364779,0
+CNQ.US,D,20090611,000000,8.78205,9.04618,8.70823,8.93871,16930475.99785,0
+CNQ.US,D,20090612,000000,8.81526,8.81526,8.57096,8.64433,15839825.113895,0
+CNQ.US,D,20090615,000000,8.48347,8.48347,8.10344,8.22289,21741236.616153,0
+CNQ.US,D,20090616,000000,8.4778,8.49924,8.02963,8.05498,18420611.161709,0
+CNQ.US,D,20090617,000000,7.98674,7.99328,7.64609,7.78952,20626338.5255,0
+CNQ.US,D,20090618,000000,7.75464,7.93647,7.64956,7.73627,12701328.154582,0
+CNQ.US,D,20090619,000000,7.8695,7.90022,7.65527,7.71605,15632045.169006,0
+CNQ.US,D,20090622,000000,7.57834,7.57834,7.07907,7.09656,24647900.822351,0
+CNQ.US,D,20090623,000000,7.21976,7.33525,6.99192,7.2736,17858136.344196,0
+CNQ.US,D,20090624,000000,7.39559,7.60501,7.29378,7.35538,18195568.632765,0
+CNQ.US,D,20090625,000000,7.35752,7.8119,7.32645,7.7843,17347657.399563,0
+CNQ.US,D,20090626,000000,7.75147,7.80609,7.65361,7.70902,13804628.661272,0
+CNQ.US,D,20090629,000000,7.82929,7.94482,7.76857,7.88835,12178146.985274,0
+CNQ.US,D,20090630,000000,7.89104,8.00809,7.70902,7.84419,13602431.383008,0
+CNQ.US,D,20090701,000000,8.06763,8.10344,7.73926,7.79607,9480015.1603935,0
+CNQ.US,D,20090702,000000,7.56612,7.71605,7.5206,7.55738,14162607.724504,0
+CNQ.US,D,20090706,000000,7.27883,7.27883,6.94219,7.20711,27525467.008286,0
+CNQ.US,D,20090707,000000,7.20106,7.29109,7.03618,7.05587,11548954.613169,0
+CNQ.US,D,20090708,000000,7.04619,7.17697,6.72831,6.86168,31228616.047964,0
+CNQ.US,D,20090709,000000,6.99192,7.2098,6.9203,7.07683,16343824.871905,0
+CNQ.US,D,20090710,000000,6.9203,7.13242,6.80399,7.09954,13166354.450099,0
+CNQ.US,D,20090713,000000,7.07683,7.44893,6.94521,7.40213,16920989.352559,0
+CNQ.US,D,20090714,000000,7.65527,7.66671,7.48517,7.61947,14742340.551991,0
+CNQ.US,D,20090715,000000,7.86344,8.10344,7.86344,8.03872,15739163.299558,0
+CNQ.US,D,20090716,000000,7.98674,8.26822,7.90369,8.22289,15083093.62382,0
+CNQ.US,D,20090717,000000,8.24433,8.469,8.15772,8.41429,16126864.745194,0
+CNQ.US,D,20090720,000000,8.63305,8.84765,8.58224,8.78825,16875390.332832,0
+CNQ.US,D,20090721,000000,8.92157,9.00637,8.38073,8.43578,31676290.564836,0
+CNQ.US,D,20090722,000000,8.29274,8.4201,8.19138,8.25346,29865468.82524,0
+CNQ.US,D,20090723,000000,8.29714,8.77589,8.21634,8.74096,17826062.883836,0
+CNQ.US,D,20090724,000000,8.80002,8.88097,8.67721,8.81136,11013347.951125,0
+CNQ.US,D,20090727,000000,8.92157,8.93158,8.66617,8.84765,13087460.690219,0
+CNQ.US,D,20090728,000000,8.71077,8.83935,8.57096,8.76763,13126937.30169,0
+CNQ.US,D,20090729,000000,8.58224,8.59632,8.3733,8.46158,15151112.504635,0
+CNQ.US,D,20090730,000000,8.671,8.87344,8.61804,8.78561,19195494.894715,0
+CNQ.US,D,20090731,000000,8.77863,9.08639,8.67926,9.02431,16300606.661664,0
+CNQ.US,D,20090803,000000,9.25699,9.74228,9.21453,9.62117,17857566.871034,0
+CNQ.US,D,20090804,000000,9.37936,9.52625,9.24868,9.43403,13836695.26051,0
+CNQ.US,D,20090805,000000,9.3606,9.54336,9.34702,9.44233,14324676.584666,0
+CNQ.US,D,20090806,000000,9.43403,9.55429,9.10124,9.20359,15350963.279025,0
+CNQ.US,D,20090807,000000,9.31116,9.42347,8.86304,8.89666,20600677.92758,0
+CNQ.US,D,20090810,000000,8.93158,8.94341,8.71907,8.76763,15832467.7036,0
+CNQ.US,D,20090811,000000,8.62294,8.63998,8.37594,8.45371,19229313.367215,0
+CNQ.US,D,20090812,000000,8.41429,8.7244,8.39777,8.60022,10362650.534257,0
+CNQ.US,D,20090813,000000,8.78561,8.82098,8.64136,8.77384,9822732.8002811,0
+CNQ.US,D,20090814,000000,8.84199,8.86304,8.57096,8.67721,9148673.2615093,0
+CNQ.US,D,20090817,000000,8.40345,8.41429,8.28537,8.4096,10182143.551061,0
+CNQ.US,D,20090818,000000,8.38684,8.65049,8.3733,8.59099,8809377.0346777,0
+CNQ.US,D,20090819,000000,8.38327,8.77589,8.35142,8.671,12242014.887014,0
+CNQ.US,D,20090820,000000,8.69289,8.80002,8.62987,8.77863,12462039.648414,0
+CNQ.US,D,20090821,000000,8.901,9.03256,8.89138,8.97008,10102316.67853,0
+CNQ.US,D,20090824,000000,9.12313,9.26831,9.03256,9.12313,11200050.527883,0
+CNQ.US,D,20090825,000000,9.25425,9.26831,8.83935,8.91111,11504231.530074,0
+CNQ.US,D,20090826,000000,8.75498,8.901,8.67926,8.83016,7759673.3294357,0
+CNQ.US,D,20090827,000000,8.71907,8.84199,8.51673,8.80002,10085964.336718,0
+CNQ.US,D,20090828,000000,8.97008,8.99714,8.7244,8.80789,10118040.084118,0
+CNQ.US,D,20090831,000000,8.52806,8.57873,8.41429,8.54902,12821121.065318,0
+CNQ.US,D,20090901,000000,8.48956,8.63305,8.21634,8.37594,20918443.9522,0
+CNQ.US,D,20090902,000000,8.25346,8.3733,8.17208,8.27492,14583199.104069,0
+CNQ.US,D,20090903,000000,8.3649,8.47511,8.31341,8.44711,10849058.374334,0
+CNQ.US,D,20090904,000000,8.50618,8.78205,8.50618,8.74096,11445484.312714,0
+CNQ.US,D,20090908,000000,8.99157,9.14628,8.93871,9.08639,13796962.500468,0
+CNQ.US,D,20090909,000000,9.08033,9.22762,8.99157,9.14023,13733330.163932,0
+CNQ.US,D,20090910,000000,9.11658,9.41785,9.10779,9.39772,12548613.291344,0
+CNQ.US,D,20090911,000000,9.44848,9.78336,9.41785,9.69597,20845773.230371,0
+CNQ.US,D,20090914,000000,9.47163,9.84287,9.47163,9.79519,15546592.176075,0
+CNQ.US,D,20090915,000000,9.88612,10.1866,9.86338,10.1647,18412386.962946,0
+CNQ.US,D,20090916,000000,10.2373,10.3885,10.1016,10.3759,18464433.150724,0
+CNQ.US,D,20090917,000000,10.2608,10.4825,10.1957,10.3474,20959741.048157,0
+CNQ.US,D,20090918,000000,10.4135,10.4284,10.1449,10.3386,12509726.736403,0
+CNQ.US,D,20090921,000000,10.0072,10.2765,9.87872,10.249,13698198.930006,0
+CNQ.US,D,20090922,000000,10.4887,10.7471,10.3885,10.6963,17431081.787294,0
+CNQ.US,D,20090923,000000,10.7341,10.7341,10.2714,10.3982,24732633.397424,0
+CNQ.US,D,20090924,000000,10.3921,10.3921,9.79303,9.87393,34308390.947367,0
+CNQ.US,D,20090925,000000,9.86338,10.1245,9.80085,9.90568,25484294.518017,0
+CNQ.US,D,20090928,000000,9.98315,10.1686,9.89669,10.0799,15438273.349097,0
+CNQ.US,D,20090929,000000,10.0453,10.1245,9.85518,9.963,20036067.013948,0
+CNQ.US,D,20090930,000000,10.1647,10.204,9.80319,10.0375,21111730.919457,0
+CNQ.US,D,20091001,000000,10.142,10.142,9.59494,9.60979,17175598.745131,0
+CNQ.US,D,20091002,000000,9.38331,9.52059,9.26831,9.43974,20857057.489742,0
+CNQ.US,D,20091005,000000,9.49352,9.76807,9.37413,9.7178,16196585.184373,0
+CNQ.US,D,20091006,000000,10.0129,10.1328,9.85518,9.98315,12384831.437613,0
+CNQ.US,D,20091007,000000,9.99234,10.058,9.83631,9.963,11513773.064345,0
+CNQ.US,D,20091008,000000,10.058,10.4011,9.97535,10.3789,13342843.102586,0
+CNQ.US,D,20091009,000000,10.3055,10.5398,10.2941,10.4528,8956255.369761,0
+CNQ.US,D,20091012,000000,10.6317,10.859,10.584,10.8166,12205486.271151,0
+CNQ.US,D,20091013,000000,10.8057,10.9124,10.6173,10.825,16320476.472246,0
+CNQ.US,D,20091014,000000,10.9539,11.2744,10.9539,11.2652,13782531.272939,0
+CNQ.US,D,20091015,000000,11.2237,11.3759,11.0952,11.3705,14735058.614043,0
+CNQ.US,D,20091016,000000,11.2324,11.3364,11.1362,11.3063,15869625.255686,0
+CNQ.US,D,20091019,000000,11.3515,11.4327,11.2066,11.3705,14176519.793769,0
+CNQ.US,D,20091020,000000,11.2587,11.3015,10.859,10.9035,23218530.045848,0
+CNQ.US,D,20091021,000000,10.8223,11.2203,10.7865,10.859,23183378.228554,0
+CNQ.US,D,20091022,000000,10.7636,10.9014,10.5905,10.8699,15875676.765677,0
+CNQ.US,D,20091023,000000,10.8918,10.9657,10.5006,10.5813,13980234.516006,0
+CNQ.US,D,20091026,000000,10.615,10.8441,10.2137,10.3124,16342054.702316,0
+CNQ.US,D,20091027,000000,10.2765,10.4223,10.0663,10.2941,16908261.970435,0
+CNQ.US,D,20091028,000000,10.1647,10.1715,9.76197,9.80085,21187045.460465,0
+CNQ.US,D,20091029,000000,9.88918,10.2312,9.88918,10.142,13554254.868285,0
+CNQ.US,D,20091030,000000,10.0605,10.0605,9.52059,9.66309,23338917.587195,0
+CNQ.US,D,20091102,000000,9.68189,9.78336,9.3435,9.48175,28630782.397931,0
+CNQ.US,D,20091103,000000,9.31507,9.72655,9.27486,9.62772,28852554.458513,0
+CNQ.US,D,20091104,000000,9.85518,10.0347,9.6072,9.63035,23364569.036953,0
+CNQ.US,D,20091105,000000,9.55429,9.65747,9.32254,9.46597,30664448.820251,0
+CNQ.US,D,20091106,000000,9.32254,9.77115,9.32254,9.73183,25212710.708531,0
+CNQ.US,D,20091109,000000,10.1213,10.253,10.0646,10.1569,16559586.58923,0
+CNQ.US,D,20091110,000000,10.1047,10.1449,9.89313,10.0855,16508151.041349,0
+CNQ.US,D,20091111,000000,10.2714,10.336,10.0405,10.1047,15547161.649237,0
+CNQ.US,D,20091112,000000,10.0129,10.1245,9.75019,9.81619,15034393.376751,0
+CNQ.US,D,20091113,000000,9.81619,10.0203,9.75898,9.97535,14505366.531126,0
+CNQ.US,D,20091116,000000,10.1839,10.4494,10.1449,10.334,23195078.729353,0
+CNQ.US,D,20091117,000000,10.204,10.3181,10.1506,10.3055,16397494.85866,0
+CNQ.US,D,20091118,000000,10.3386,10.4135,10.1213,10.1778,12462508.491781,0
+CNQ.US,D,20091119,000000,10.1183,10.1305,9.86729,10.0129,13381825.713242,0
+CNQ.US,D,20091120,000000,9.79519,9.90321,9.77115,9.87706,22745185.782892,0
+CNQ.US,D,20091123,000000,10.1305,10.2879,10.0129,10.0453,12449959.498841,0
+CNQ.US,D,20091124,000000,10.0541,10.211,9.90944,10.1536,14656521.632529,0
+CNQ.US,D,20091125,000000,10.2407,10.3601,10.1245,10.3474,13180957.205689,0
+CNQ.US,D,20091127,000000,9.80085,10.0663,9.68189,10.0015,6980938.2197006,0
+CNQ.US,D,20091130,000000,10.0255,10.2456,9.92416,10.0319,14410733.356372,0
+CNQ.US,D,20091201,000000,10.0909,10.2941,10.0909,10.2194,13247219.63916,0
+CNQ.US,D,20091202,000000,10.2163,10.2456,10.0426,10.0799,11945856.823994,0
+CNQ.US,D,20091203,000000,10.0663,10.1328,9.92841,9.93681,15198815.60191,0
+CNQ.US,D,20091204,000000,10.1349,10.1752,9.80319,9.93681,19819019.979686,0
+CNQ.US,D,20091207,000000,9.85244,9.96892,9.74443,9.76455,12502714.669271,0
+CNQ.US,D,20091208,000000,9.69597,9.69597,9.36411,9.41048,19340024.438883,0
+CNQ.US,D,20091209,000000,9.51141,9.57091,9.31116,9.49352,14508623.277244,0
+CNQ.US,D,20091210,000000,9.64213,9.75624,9.47163,9.7178,10351622.423457,0
+CNQ.US,D,20091211,000000,9.75898,9.84589,9.64213,9.69059,10679600.085306,0
+CNQ.US,D,20091214,000000,9.78336,9.94778,9.74228,9.90568,8419164.4182298,0
+CNQ.US,D,20091215,000000,9.90944,9.96576,9.83368,9.88612,6978836.4291937,0
+CNQ.US,D,20091216,000000,10.0347,10.1895,9.97219,10.1449,12759416.704187,0
+CNQ.US,D,20091217,000000,9.99798,10.1016,9.94086,9.98009,8110185.2044135,0
+CNQ.US,D,20091218,000000,10.0488,10.1588,10.0033,10.058,9071302.6708104,0
+CNQ.US,D,20091221,000000,10.1808,10.2793,10.142,10.2732,7002713.1352796,0
+CNQ.US,D,20091222,000000,10.2765,10.3601,10.1647,10.3028,5384156.0556978,0
+CNQ.US,D,20091223,000000,10.4108,10.5813,10.3216,10.5604,6953324.4889259,0
+CNQ.US,D,20091224,000000,10.6019,10.6802,10.5259,10.6115,2228442.253145,0
+CNQ.US,D,20091228,000000,10.6704,10.7308,10.5259,10.6234,2706054.1342566,0
+CNQ.US,D,20091229,000000,10.7531,10.842,10.6937,10.8057,8807558.8372315,0
+CNQ.US,D,20091230,000000,10.7212,10.7847,10.6428,10.7341,5318762.697736,0
+CNQ.US,D,20091231,000000,10.7572,10.8918,10.7471,10.7506,4448776.9466087,0
+CNQ.US,D,20100104,000000,10.9907,11.0921,10.9759,11.0194,6383995.4100972,0
+CNQ.US,D,20100105,000000,11.082,11.1393,10.9431,11.0194,6315683.7880581,0
+CNQ.US,D,20100106,000000,11.0593,11.1518,11.0112,11.0194,9290831.1443546,0
+CNQ.US,D,20100107,000000,10.9539,10.9713,10.6733,10.7471,9987527.8130919,0
+CNQ.US,D,20100108,000000,10.7278,10.8677,10.6678,10.842,9274261.5336652,0
+CNQ.US,D,20100111,000000,10.9874,10.9961,10.6881,10.7636,7678645.7604771,0
+CNQ.US,D,20100112,000000,10.5919,10.6562,10.521,10.5919,6661600.9980428,0
+CNQ.US,D,20100113,000000,10.5813,10.6912,10.4727,10.6766,9771022.8075026,0
+CNQ.US,D,20100114,000000,10.665,10.6881,10.4668,10.6317,9317109.2432941,0
+CNQ.US,D,20100115,000000,10.5919,10.6342,10.381,10.4855,8509795.2715615,0
+CNQ.US,D,20100119,000000,10.3982,10.4703,10.2714,10.4703,6380754.6732655,0
+CNQ.US,D,20100120,000000,10.1839,10.2608,10.1047,10.211,8061649.624283,0
+CNQ.US,D,20100121,000000,10.2194,10.336,10.1349,10.1536,10494139.37171,0
+CNQ.US,D,20100122,000000,10.0855,10.1349,9.82576,9.8581,15764757.573295,0
+CNQ.US,D,20100125,000000,9.94481,10.0094,9.86729,9.91586,11286027.25316,0
+CNQ.US,D,20100126,000000,9.78678,9.98315,9.71125,9.82576,21686869.08195,0
+CNQ.US,D,20100127,000000,9.79001,9.85518,9.65527,9.82576,11816687.045925,0
+CNQ.US,D,20100128,000000,9.92643,9.98315,9.62117,9.70466,12696566.535609,0
+CNQ.US,D,20100129,000000,9.75019,9.78336,9.44496,9.53466,13495894.160823,0
+CNQ.US,D,20100201,000000,9.6072,9.73578,9.58752,9.72039,11259868.080343,0
+CNQ.US,D,20100202,000000,9.80319,10.0164,9.69943,9.97219,11715252.211794,0
+CNQ.US,D,20100203,000000,9.99501,10.1647,9.963,10.0996,14899586.043078,0
+CNQ.US,D,20100204,000000,9.95954,9.96892,9.74228,9.77682,21409295.512577,0
+CNQ.US,D,20100205,000000,9.74706,9.86729,9.38942,9.67501,20061986.047481,0
+CNQ.US,D,20100208,000000,9.72039,9.83935,9.57091,9.5774,14565428.796953,0
+CNQ.US,D,20100209,000000,9.73881,9.83055,9.63646,9.75898,15813761.996791,0
+CNQ.US,D,20100210,000000,9.75322,9.81619,9.58438,9.72039,11357151.935399,0
+CNQ.US,D,20100211,000000,9.77115,10.0094,9.66055,9.98889,13381423.194058,0
+CNQ.US,D,20100212,000000,9.90568,10.0514,9.86338,10.0072,12133385.022485,0
+CNQ.US,D,20100216,000000,10.1987,10.4165,10.1987,10.3181,9525499.8280797,0
+CNQ.US,D,20100217,000000,10.2912,10.4528,10.267,10.2912,10448631.833616,0
+CNQ.US,D,20100218,000000,10.2608,10.4563,10.2608,10.3885,8132943.5475423,0
+CNQ.US,D,20100219,000000,10.3242,10.5095,10.2879,10.4379,9352121.5510983,0
+CNQ.US,D,20100222,000000,10.5565,10.5919,10.3242,10.3441,11574029.728641,0
+CNQ.US,D,20100223,000000,10.3089,10.334,10.0255,10.0702,12906594.641617,0
+CNQ.US,D,20100224,000000,10.0909,10.2014,10.0347,10.0996,8946880.789469,0
+CNQ.US,D,20100225,000000,9.86074,10.0996,9.75019,10.0855,10059713.682268,0
+CNQ.US,D,20100226,000000,10.0909,10.1686,9.96576,10.1328,8382171.533082,0
+CNQ.US,D,20100301,000000,10.1957,10.3601,10.1957,10.3216,9811331.901829,0
+CNQ.US,D,20100302,000000,10.381,10.4781,10.3386,10.3601,10562951.855687,0
+CNQ.US,D,20100303,000000,10.4191,10.5061,10.3628,10.3868,9498915.265671,0
+CNQ.US,D,20100304,000000,10.4431,10.5237,10.3474,10.4528,17235370.556775,0
+CNQ.US,D,20100305,000000,10.5481,10.8651,10.542,10.7926,15224075.967687,0
+CNQ.US,D,20100308,000000,10.9151,10.9303,10.7406,10.7865,9948183.8499884,0
+CNQ.US,D,20100309,000000,10.7244,10.9211,10.7091,10.8699,11098309.230282,0
+CNQ.US,D,20100310,000000,10.8918,11.0593,10.8551,10.9874,11678588.660523,0
+CNQ.US,D,20100311,000000,10.9211,10.9961,10.9092,10.9815,7383617.4956191,0
+CNQ.US,D,20100312,000000,10.985,11.127,10.8857,10.9539,10354540.687534,0
+CNQ.US,D,20100315,000000,10.9151,10.9151,10.6173,10.7341,9808969.3886693,0
+CNQ.US,D,20100316,000000,10.7926,10.9014,10.737,10.8918,6583006.8405091,0
+CNQ.US,D,20100317,000000,10.9657,11.1108,10.9643,11.0505,10293661.948137,0
+CNQ.US,D,20100318,000000,11.0194,11.0789,10.8088,10.8699,7776508.2368594,0
+CNQ.US,D,20100319,000000,10.9339,10.9399,10.6526,10.7782,8598534.7421411,0
+CNQ.US,D,20100322,000000,10.6019,10.6963,10.5337,10.6704,7878668.0629285,0
+CNQ.US,D,20100323,000000,10.7308,10.737,10.5368,10.6802,8277269.545078,0
+CNQ.US,D,20100324,000000,10.5481,10.6317,10.4969,10.5512,9335314.0881643,0
+CNQ.US,D,20100325,000000,10.646,10.6881,10.459,10.4703,8174986.2188048,0
+CNQ.US,D,20100326,000000,10.4703,10.5481,10.4011,10.462,9669482.7694934,0
+CNQ.US,D,20100329,000000,10.5031,10.7865,10.5031,10.7572,9051860.5368604,0
+CNQ.US,D,20100330,000000,10.8057,10.873,10.7698,10.825,7115921.6555157,0
+CNQ.US,D,20100331,000000,10.9183,11.1135,10.8918,11.0632,12049882.875367,0
+CNQ.US,D,20100401,000000,11.1702,11.6246,11.1702,11.5854,16894327.030762,0
+CNQ.US,D,20100405,000000,11.7466,11.9368,11.6933,11.8931,10256449.507071,0
+CNQ.US,D,20100406,000000,11.8599,11.9504,11.7348,11.8117,8950700.1476262,0
+CNQ.US,D,20100407,000000,11.7519,11.7789,11.5612,11.6369,9987957.7767649,0
+CNQ.US,D,20100408,000000,11.5306,11.7859,11.3543,11.7348,10937969.372975,0
+CNQ.US,D,20100409,000000,11.7886,11.8516,11.6897,11.7789,10373511.691077,0
+CNQ.US,D,20100412,000000,11.7041,11.8289,11.6715,11.7348,6285058.0245331,0
+CNQ.US,D,20100413,000000,11.65,11.7252,11.5552,11.6691,7332783.4394721,0
+CNQ.US,D,20100414,000000,11.7278,11.9255,11.6054,11.8289,11176532.887204,0
+CNQ.US,D,20100415,000000,11.8355,11.9884,11.6994,11.7348,12904973.12968,0
+CNQ.US,D,20100416,000000,11.6539,11.7104,11.2416,11.3515,12701316.719377,0
+CNQ.US,D,20100419,000000,11.1212,11.3571,11.1043,11.3155,11188599.314533,0
+CNQ.US,D,20100420,000000,11.5218,11.8,11.4948,11.6933,10507637.486588,0
+CNQ.US,D,20100421,000000,11.6565,11.7309,11.5018,11.6033,8994972.6836817,0
+CNQ.US,D,20100422,000000,11.4988,11.6631,11.3605,11.6417,8712221.253907,0
+CNQ.US,D,20100423,000000,11.6312,11.7571,11.532,11.7361,9481302.7643715,0
+CNQ.US,D,20100426,000000,11.776,11.8489,11.6666,11.6897,8286282.7729214,0
+CNQ.US,D,20100427,000000,11.5191,11.6054,11.1918,11.2114,13124513.038428,0
+CNQ.US,D,20100428,000000,11.2805,11.3434,11.1108,11.2805,15615740.855052,0
+CNQ.US,D,20100429,000000,11.3999,11.639,11.3705,11.5476,15263795.005484,0
+CNQ.US,D,20100430,000000,11.5944,11.6592,11.465,11.4948,15571013.197875,0
+CNQ.US,D,20100503,000000,11.6177,11.7589,11.5306,11.6775,12759700.297248,0
+CNQ.US,D,20100504,000000,11.417,11.4349,11.1328,11.2237,13332441.640969,0
+CNQ.US,D,20100505,000000,10.9815,11.1079,10.6802,10.7125,23151881.102479,0
+CNQ.US,D,20100506,000000,10.6342,10.8441,9.72039,10.336,20386926.519129,0
+CNQ.US,D,20100507,000000,10.4284,10.4284,9.90944,10.3216,24928561.896821,0
+CNQ.US,D,20100510,000000,10.799,10.9604,10.6704,10.799,14157969.605736,0
+CNQ.US,D,20100511,000000,10.7068,10.9431,10.646,10.7125,14979778.84214,0
+CNQ.US,D,20100512,000000,10.796,10.9035,10.6562,10.7926,18255109.453287,0
+CNQ.US,D,20100513,000000,10.7406,10.825,10.5565,10.6234,19258228.424212,0
+CNQ.US,D,20100514,000000,10.4948,10.5006,10.1987,10.4825,13088718.562666,0
+CNQ.US,D,20100517,000000,10.5006,10.5813,10.0375,10.3272,15499158.949617,0
+CNQ.US,D,20100518,000000,10.5398,10.6342,10.1279,10.1895,15273396.002817,0
+CNQ.US,D,20100519,000000,9.93681,10.1385,9.67501,9.98315,22766615.355312,0
+CNQ.US,D,20100520,000000,9.63915,9.77682,9.35625,9.50486,23796398.935074,0
+CNQ.US,D,20100521,000000,9.33783,9.8284,9.28404,9.77682,19252943.072893,0
+CNQ.US,D,20100524,000000,9.75624,9.82576,9.50227,9.50227,9668087.6745979,0
+CNQ.US,D,20100525,000000,9.27794,9.58438,9.11394,9.56256,19919672.64586,0
+CNQ.US,D,20100526,000000,9.83631,9.98315,9.70466,9.75019,20352616.332855,0
+CNQ.US,D,20100527,000000,9.99234,10.3868,9.99234,10.3689,18273952.382544,0
+CNQ.US,D,20100528,000000,10.4284,10.5726,10.2998,10.3789,19930261.644823,0
+CNQ.US,D,20100601,000000,10.4703,10.5778,9.96576,9.98009,12835623.191112,0
+CNQ.US,D,20100602,000000,10.0825,10.5778,10.0825,10.5778,11785887.467299,0
+CNQ.US,D,20100603,000000,10.7926,10.9459,10.542,10.839,16472528.093648,0
+CNQ.US,D,20100604,000000,10.4727,10.8201,10.2407,10.3156,10801220.341652,0
+CNQ.US,D,20100607,000000,10.3124,10.5095,10.0855,10.0937,10952386.878259,0
+CNQ.US,D,20100608,000000,10.1569,10.3414,9.99234,10.3304,11942355.36451,0
+CNQ.US,D,20100609,000000,10.5031,10.6382,10.1957,10.2456,9517138.4068679,0
+CNQ.US,D,20100610,000000,10.521,10.7812,10.521,10.7698,10097536.763231,0
+CNQ.US,D,20100611,000000,10.5813,10.799,10.5656,10.796,8007782.9520182,0
+CNQ.US,D,20100614,000000,10.9932,11.1212,10.7698,10.799,8710883.3350315,0
+CNQ.US,D,20100615,000000,10.9367,11.0952,10.9092,11.0789,7047943.9414354,0
+CNQ.US,D,20100616,000000,10.9276,11.1586,10.8897,11.0448,8737218.6099916,0
+CNQ.US,D,20100617,000000,11.1393,11.1393,10.8524,10.9399,7954577.234548,0
+CNQ.US,D,20100618,000000,11.0313,11.1642,10.9459,11.1586,7653506.6078625,0
+CNQ.US,D,20100621,000000,11.283,11.451,10.9713,11.0632,10006887.613573,0
+CNQ.US,D,20100622,000000,11.0982,11.1162,10.6802,10.7278,8052947.4339903,0
+CNQ.US,D,20100623,000000,10.542,10.7212,10.4855,10.6382,7642919.8959398,0
+CNQ.US,D,20100624,000000,10.6234,10.6428,10.381,10.4401,6685809.3250467,0
+CNQ.US,D,20100625,000000,10.5872,10.7406,10.4047,10.5944,9525669.0690997,0
+CNQ.US,D,20100628,000000,10.5944,10.6019,10.4353,10.4703,7055793.0655049,0
+CNQ.US,D,20100629,000000,10.2941,10.2941,9.87393,9.94481,10086789.958451,0
+CNQ.US,D,20100630,000000,9.96616,10.1879,9.86036,9.92841,11733196.334011,0
+CNQ.US,D,20100701,000000,10.1305,10.1778,9.70466,9.92643,8010438.2064018,0
+CNQ.US,D,20100702,000000,9.97219,10.0375,9.73578,9.80085,10286080.407843,0
+CNQ.US,D,20100706,000000,9.91863,9.96892,9.69597,9.84589,10242763.854847,0
+CNQ.US,D,20100707,000000,9.89975,10.2245,9.87872,10.204,7258088.6865244,0
+CNQ.US,D,20100708,000000,10.3838,10.5368,10.2608,10.5131,9815453.1493738,0
+CNQ.US,D,20100709,000000,10.5451,10.646,10.5006,10.6259,6064388.3176237,0
+CNQ.US,D,20100712,000000,10.5529,10.6802,10.4528,10.5692,4671184.8045361,0
+CNQ.US,D,20100713,000000,10.8201,10.825,10.6317,10.6404,11068543.394103,0
+CNQ.US,D,20100714,000000,10.6194,10.7406,10.5095,10.6382,5803812.0355703,0
+CNQ.US,D,20100715,000000,10.6234,10.6678,10.3982,10.6317,6516266.4155083,0
+CNQ.US,D,20100716,000000,10.5095,10.542,10.2312,10.3124,7577537.9731821,0
+CNQ.US,D,20100719,000000,10.4047,10.4047,10.1752,10.3156,8543917.9204894,0
+CNQ.US,D,20100720,000000,10.1087,10.4528,10.0996,10.4223,5828935.1788993,0
+CNQ.US,D,20100721,000000,10.5481,10.5481,10.1481,10.2338,6608820.6701638,0
+CNQ.US,D,20100722,000000,10.4401,10.5512,10.3441,10.5131,7062267.6780464,0
+CNQ.US,D,20100723,000000,10.459,10.5726,10.3868,10.5635,6701093.6187991,0
+CNQ.US,D,20100726,000000,10.5753,10.6588,10.4969,10.6342,6335731.9878238,0
+CNQ.US,D,20100727,000000,10.7572,10.8201,10.5006,10.6234,4007924.6724824,0
+CNQ.US,D,20100728,000000,10.5656,10.6802,10.3242,10.3601,6014919.6248418,0
+CNQ.US,D,20100729,000000,10.4563,10.6382,10.2442,10.3441,6110376.1342884,0
+CNQ.US,D,20100730,000000,10.2552,10.3566,10.1385,10.2852,7120927.987855,0
+CNQ.US,D,20100802,000000,10.4668,10.5984,10.4401,10.5006,6051288.1478474,0
+CNQ.US,D,20100803,000000,10.4948,10.6562,10.4088,10.5984,7560453.77831,0
+CNQ.US,D,20100804,000000,10.6317,10.7178,10.5944,10.6837,6494315.3977867,0
+CNQ.US,D,20100805,000000,10.7728,10.8976,10.7611,10.7636,8773472.7809569,0
+CNQ.US,D,20100806,000000,10.5635,10.6912,10.4401,10.6019,7699338.9057518,0
+CNQ.US,D,20100809,000000,10.6317,10.7531,10.5337,10.7212,4894539.4973599,0
+CNQ.US,D,20100810,000000,10.4756,10.4969,10.3789,10.4647,8874264.9566202,0
+CNQ.US,D,20100811,000000,10.2732,10.2732,9.86074,9.92416,12114347.694759,0
+CNQ.US,D,20100812,000000,9.72039,9.78072,9.65747,9.7178,15669255.323031,0
+CNQ.US,D,20100813,000000,9.72039,9.81228,9.56475,9.6072,10514862.248515,0
+CNQ.US,D,20100816,000000,9.60192,9.70163,9.51141,9.70163,7068593.6329345,0
+CNQ.US,D,20100817,000000,9.94086,10.1449,9.83631,10.0488,10176958.829539,0
+CNQ.US,D,20100818,000000,10.0347,10.0426,9.85244,9.96892,7845945.0829779,0
+CNQ.US,D,20100819,000000,9.91863,9.97752,9.73183,9.78336,8291764.8097499,0
+CNQ.US,D,20100820,000000,9.66621,9.67271,9.48429,9.62117,7635084.4941148,0
+CNQ.US,D,20100823,000000,9.65527,9.77378,9.57091,9.59098,9053246.483593,0
+CNQ.US,D,20100824,000000,9.469,9.48429,9.27794,9.2814,9242931.3615702,0
+CNQ.US,D,20100825,000000,9.17032,9.33783,8.96441,9.32254,12164230.341928,0
+CNQ.US,D,20100826,000000,9.39772,9.52323,9.26563,9.31116,10004632.591331,0
+CNQ.US,D,20100827,000000,9.38595,9.83368,9.28404,9.80916,12782737.659356,0
+CNQ.US,D,20100830,000000,9.71125,9.90944,9.71125,9.72655,11330286.06697,0
+CNQ.US,D,20100831,000000,9.62162,9.74487,9.51501,9.5884,8754538.3700671,0
+CNQ.US,D,20100901,000000,9.93118,10.0426,9.79821,9.97219,7984347.6448088,0
+CNQ.US,D,20100902,000000,9.98009,10.0937,9.91329,10.0937,6092491.475132,0
+CNQ.US,D,20100903,000000,10.2194,10.3649,10.1104,10.1778,6220391.9455496,0
+CNQ.US,D,20100907,000000,10.1245,10.1481,9.8581,9.9211,6396244.8006907,0
+CNQ.US,D,20100908,000000,9.95697,10.0514,9.87706,9.89669,6370225.1373631,0
+CNQ.US,D,20100909,000000,10.0453,10.1047,9.89669,9.94778,6310430.4553108,0
+CNQ.US,D,20100910,000000,9.98543,10.0094,9.77682,9.86074,11444823.357919,0
+CNQ.US,D,20100913,000000,10.0255,10.2163,9.9211,10.1808,11239742.12119,0
+CNQ.US,D,20100914,000000,10.1279,10.2338,9.98009,10.1536,7957189.0351561,0
+CNQ.US,D,20100915,000000,10.0033,10.0319,9.90568,9.954,8903863.83882,0
+CNQ.US,D,20100916,000000,9.94778,10.0094,9.84902,9.98315,6087347.9203439,0
+CNQ.US,D,20100917,000000,10.0129,10.0605,9.77682,9.9211,6788927.4212166,0
+CNQ.US,D,20100920,000000,9.94481,10.0973,9.83368,10.0514,5573408.6829614,0
+CNQ.US,D,20100921,000000,10.0347,10.0605,9.88612,9.99798,8934686.2878546,0
+CNQ.US,D,20100922,000000,9.97752,10.0663,9.7178,9.73578,9713364.2215695,0
+CNQ.US,D,20100923,000000,9.61551,9.6881,9.52323,9.56256,9401963.0315327,0
+CNQ.US,D,20100924,000000,9.71125,9.92841,9.60539,9.88612,12392648.543111,0
+CNQ.US,D,20100927,000000,9.93375,9.98543,9.84589,9.92841,6264385.4626259,0
+CNQ.US,D,20100928,000000,9.91586,10.0488,9.78336,10.0375,7513260.6911366,0
+CNQ.US,D,20100929,000000,10.0255,10.3089,10.0164,10.2579,10088125.590286,0
+CNQ.US,D,20100930,000000,10.3943,10.4523,10.0873,10.3378,15123688.598248,0
+CNQ.US,D,20101001,000000,10.4431,10.8057,10.4431,10.8018,17681236.024363,0
+CNQ.US,D,20101004,000000,10.7028,10.825,10.5095,10.6259,12216310.835318,0
+CNQ.US,D,20101005,000000,10.7899,11.0352,10.7698,10.985,11726938.990347,0
+CNQ.US,D,20101006,000000,10.9643,11.2359,10.9183,11.2114,11987286.568319,0
+CNQ.US,D,20101007,000000,11.2469,11.2469,10.9252,11.0194,10111650.092087,0
+CNQ.US,D,20101008,000000,11.0261,11.2416,10.9491,11.2172,9016347.3671184,0
+CNQ.US,D,20101011,000000,11.2114,11.3461,11.1393,11.2359,5633672.2083798,0
+CNQ.US,D,20101012,000000,11.0261,11.256,10.9815,11.1956,8756823.1238391,0
+CNQ.US,D,20101013,000000,11.3317,11.3493,11.2144,11.2652,9779720.4237139,0
+CNQ.US,D,20101014,000000,11.2958,11.326,11.1079,11.2066,7296657.3427921,0
+CNQ.US,D,20101015,000000,11.2533,11.2687,11.0475,11.1162,6848038.2780657,0
+CNQ.US,D,20101018,000000,11.0505,11.1702,11.0173,11.1328,8111532.2714524,0
+CNQ.US,D,20101019,000000,10.8761,10.9367,10.6912,10.7899,8310095.4418648,0
+CNQ.US,D,20101020,000000,10.8201,10.8551,10.6963,10.7572,7373188.5895127,0
+CNQ.US,D,20101021,000000,10.8201,10.8551,10.5872,10.6612,9295521.8650616,0
+CNQ.US,D,20101022,000000,10.7636,10.799,10.6049,10.6862,11783824.556485,0
+CNQ.US,D,20101025,000000,10.7572,10.9252,10.7308,10.7406,9803178.6013314,0
+CNQ.US,D,20101026,000000,10.6428,10.6704,10.5565,10.6194,8539652.5893732,0
+CNQ.US,D,20101027,000000,10.5006,10.5905,10.3506,10.5398,6266471.243847,0
+CNQ.US,D,20101028,000000,10.665,10.7178,10.5398,10.6588,6800753.7092599,0
+CNQ.US,D,20101029,000000,10.6421,10.9155,10.6421,10.8981,9083350.8018126,0
+CNQ.US,D,20101101,000000,11.0378,11.1013,10.8651,10.9367,7619681.2742406,0
+CNQ.US,D,20101102,000000,11.0767,11.2324,10.9713,11.1918,9617482.3225317,0
+CNQ.US,D,20101103,000000,11.2172,11.2744,10.9683,11.1664,10164382.392109,0
+CNQ.US,D,20101104,000000,11.444,11.7493,11.4327,11.7252,15154389.83412,0
+CNQ.US,D,20101105,000000,11.7225,11.8866,11.7225,11.7909,9332194.5644957,0
+CNQ.US,D,20101108,000000,11.7016,11.8796,11.597,11.8117,8019966.0184282,0
+CNQ.US,D,20101109,000000,11.9233,11.968,11.7104,11.7724,9547162.6786587,0
+CNQ.US,D,20101110,000000,11.8275,11.9504,11.621,11.9434,7763543.002491,0
+CNQ.US,D,20101111,000000,11.8866,12.1236,11.8,12.1022,8238092.5359538,0
+CNQ.US,D,20101112,000000,11.8752,11.9944,11.591,11.7724,9715898.2627903,0
+CNQ.US,D,20101115,000000,11.8087,11.9255,11.7016,11.7164,8612897.3584455,0
+CNQ.US,D,20101116,000000,11.465,11.465,11.1664,11.3015,13017630.47308,0
+CNQ.US,D,20101117,000000,11.2441,11.4037,11.2416,11.3119,8495197.0900531,0
+CNQ.US,D,20101118,000000,11.465,11.7789,11.4607,11.6955,7875855.0027288,0
+CNQ.US,D,20101119,000000,11.6246,11.8796,11.5813,11.8796,5827162.7222698,0
+CNQ.US,D,20101122,000000,11.8931,11.9316,11.5512,11.7554,9206320.412238,0
+CNQ.US,D,20101123,000000,11.5495,11.597,11.3571,11.427,7310345.2820572,0
+CNQ.US,D,20101124,000000,11.6054,11.7909,11.5218,11.7589,5444392.136627,0
+CNQ.US,D,20101126,000000,11.6273,11.7646,11.5813,11.6994,2630188.4164121,0
+CNQ.US,D,20101129,000000,11.621,11.7309,11.3705,11.6862,8484500.600171,0
+CNQ.US,D,20101130,000000,11.4742,11.626,11.4357,11.493,8225076.9866881,0
+CNQ.US,D,20101201,000000,11.7348,12.1528,11.7309,12.1236,12562534.508772,0
+CNQ.US,D,20101202,000000,12.1555,12.5201,12.0628,12.4562,9782798.7806479,0
+CNQ.US,D,20101203,000000,12.511,12.5712,12.405,12.4961,7110357.2852182,0
+CNQ.US,D,20101206,000000,12.5433,12.7563,12.511,12.7124,8005669.7263071,0
+CNQ.US,D,20101207,000000,12.9648,13.0369,12.7124,12.7151,11712434.577512,0
+CNQ.US,D,20101208,000000,12.6639,12.7563,12.428,12.4562,7219860.7993376,0
+CNQ.US,D,20101209,000000,12.6167,12.6984,12.4116,12.6011,8281765.8673163,0
+CNQ.US,D,20101210,000000,12.6036,12.7151,12.4602,12.5201,6778150.8849065,0
+CNQ.US,D,20101213,000000,12.6517,12.9498,12.6297,12.8188,7867733.7208022,0
+CNQ.US,D,20101214,000000,12.8563,12.9753,12.6697,12.7806,7975213.2038019,0
+CNQ.US,D,20101215,000000,12.6639,12.8992,12.5594,12.6103,7206223.1749705,0
+CNQ.US,D,20101216,000000,12.6137,12.7453,12.5022,12.7062,6769473.8520625,0
+CNQ.US,D,20101217,000000,12.6325,12.7655,12.5354,12.7182,8529367.7668378,0
+CNQ.US,D,20101220,000000,12.7086,12.8074,12.5625,12.6727,6737292.900785,0
+CNQ.US,D,20101221,000000,12.7086,12.8904,12.6219,12.8904,6748901.9199508,0
+CNQ.US,D,20101222,000000,12.9106,13.1625,12.8882,13.0855,8118327.0697071,0
+CNQ.US,D,20101223,000000,13.0615,13.2577,12.9586,13.2189,6761533.2463606,0
+CNQ.US,D,20101227,000000,13.1422,13.1781,12.9246,13.016,4822548.0266529,0
+CNQ.US,D,20101228,000000,13.1392,13.1392,12.9849,13.0639,4092170.1078647,0
+CNQ.US,D,20101229,000000,13.2214,13.3444,13.0948,13.2342,6856230.4582574,0
+CNQ.US,D,20101230,000000,13.2035,13.378,13.1109,13.26,4199827.9800482,0
+CNQ.US,D,20101231,000000,13.1515,13.3448,13.131,13.2726,4783416.7583452,0
+CNQ.US,D,20110103,000000,13.5804,13.7514,13.4221,13.4881,7600451.8350859,0
+CNQ.US,D,20110104,000000,13.5179,13.5385,13.075,13.1914,7709230.3572677,0
+CNQ.US,D,20110105,000000,13.1392,13.3211,12.9915,13.2577,7020780.7577012,0
+CNQ.US,D,20110106,000000,13.2494,13.3308,12.8227,12.8795,10139988.814799,0
+CNQ.US,D,20110107,000000,12.1297,12.5017,12.0777,12.2546,38874081.420328,0
+CNQ.US,D,20110110,000000,12.1528,12.5766,12.1528,12.5201,16750453.867307,0
+CNQ.US,D,20110111,000000,12.8227,12.8406,12.6297,12.8188,14659179.173954,0
+CNQ.US,D,20110112,000000,12.9498,13.0194,12.6845,12.7086,19317879.022693,0
+CNQ.US,D,20110113,000000,12.6906,12.7806,12.3618,12.4852,16689879.304338,0
+CNQ.US,D,20110114,000000,12.4562,12.5389,12.3475,12.5263,9627254.8479251,0
+CNQ.US,D,20110118,000000,12.5712,12.7626,12.5389,12.7375,8171834.6765647,0
+CNQ.US,D,20110119,000000,12.7742,12.8406,12.6606,12.6845,8621990.6327176,0
+CNQ.US,D,20110120,000000,12.5433,12.6814,12.4887,12.6011,8923219.0652191,0
+CNQ.US,D,20110121,000000,12.6325,12.8038,12.6167,12.7405,9145718.404779,0
+CNQ.US,D,20110124,000000,12.7086,12.7593,12.5498,12.6455,7703837.5150308,0
+CNQ.US,D,20110125,000000,12.5414,12.553,12.2637,12.395,8726961.2319456,0
+CNQ.US,D,20110126,000000,12.5017,12.8004,12.3509,12.7889,12098923.891517,0
+CNQ.US,D,20110127,000000,12.6639,12.7296,12.5686,12.594,8836675.1538197,0
+CNQ.US,D,20110128,000000,12.5766,13.0999,12.4602,12.8603,15836801.64594,0
+CNQ.US,D,20110131,000000,12.9062,13.3989,12.8891,13.3024,16645124.202671,0
+CNQ.US,D,20110201,000000,13.3744,13.7278,13.3172,13.5515,15366167.526349,0
+CNQ.US,D,20110202,000000,13.5804,13.65,13.3509,13.3819,8091161.5989321,0
+CNQ.US,D,20110203,000000,13.5211,13.5564,13.3032,13.4645,8592197.3520484,0
+CNQ.US,D,20110204,000000,13.5424,13.6076,13.2377,13.3395,6568557.3166534,0
+CNQ.US,D,20110207,000000,13.4614,13.5035,13.2648,13.2966,6164265.6769615,0
+CNQ.US,D,20110208,000000,13.2429,13.2494,13.0277,13.1537,6435227.4113457,0
+CNQ.US,D,20110209,000000,13.1944,13.2189,13.0015,13.0719,7311600.8674635,0
+CNQ.US,D,20110210,000000,12.9993,13.2905,12.9993,13.256,8678000.2622243,0
+CNQ.US,D,20110211,000000,13.3211,13.3211,13.0401,13.0964,6937987.5932352,0
+CNQ.US,D,20110214,000000,13.1422,13.4589,13.1095,13.4161,8875714.9404953,0
+CNQ.US,D,20110215,000000,13.4963,13.7965,13.4458,13.4907,12146448.599608,0
+CNQ.US,D,20110216,000000,13.6826,14.2826,13.6194,14.1134,16027856.461364,0
+CNQ.US,D,20110218,000000,14.4658,14.5406,14.1704,14.3138,8424504.6585276,0
+CNQ.US,D,20110222,000000,14.8642,14.8904,14.2765,14.4003,18201297.670001,0
+CNQ.US,D,20110223,000000,14.5008,14.8576,14.4475,14.5555,16600337.082433,0
+CNQ.US,D,20110224,000000,14.8716,14.943,14.225,14.2927,26366156.872089,0
+CNQ.US,D,20110225,000000,14.4601,14.8261,14.3793,14.7509,13215031.82676,0
+CNQ.US,D,20110228,000000,14.9166,15.061,14.7487,15.0313,10245156.099537,0
+CNQ.US,D,20110301,000000,15.048,15.0833,14.9184,14.9968,19944935.298679,0
+CNQ.US,D,20110302,000000,15.059,15.4492,14.97,15.3014,18945770.621319,0
+CNQ.US,D,20110303,000000,15.0093,15.0508,14.6193,14.7601,21373555.925794,0
+CNQ.US,D,20110304,000000,14.9035,15.2905,14.8261,15.2752,13041351.660391,0
+CNQ.US,D,20110307,000000,15.1593,15.5507,14.7745,14.7845,17914166.55707,0
+CNQ.US,D,20110308,000000,14.7891,14.8318,14.266,14.3044,14301989.139802,0
+CNQ.US,D,20110309,000000,14.3467,14.5202,14.1524,14.2988,9562250.2869013,0
+CNQ.US,D,20110310,000000,13.7991,13.8945,13.6408,13.754,14027750.075934,0
+CNQ.US,D,20110311,000000,13.4157,14.0588,13.4098,13.8817,10838236.097208,0
+CNQ.US,D,20110314,000000,13.4245,13.8471,13.35,13.8341,9978983.4286151,0
+CNQ.US,D,20110315,000000,13.0479,14.0084,13.0141,13.9581,18009810.603863,0
+CNQ.US,D,20110316,000000,13.9787,14.1874,13.5931,13.8659,18685578.562123,0
+CNQ.US,D,20110317,000000,14.2415,14.6954,14.0282,14.6377,14310821.691422,0
+CNQ.US,D,20110318,000000,14.7007,14.7863,14.4314,14.5467,11314612.97628,0
+CNQ.US,D,20110321,000000,14.8777,14.9992,14.7754,14.8982,7588879.4085729,0
+CNQ.US,D,20110322,000000,14.7891,14.9035,14.6142,14.7891,7778086.2950199,0
+CNQ.US,D,20110323,000000,14.7693,14.8856,14.5992,14.7636,7128646.7505985,0
+CNQ.US,D,20110324,000000,14.8145,14.8428,14.5226,14.6618,9163447.54516,0
+CNQ.US,D,20110325,000000,14.6784,14.7657,14.5432,14.5862,10715518.061272,0
+CNQ.US,D,20110328,000000,14.4883,14.7565,14.3379,14.3379,8125844.572859,0
+CNQ.US,D,20110329,000000,14.3564,14.6478,14.1787,14.6142,7555230.1770934,0
+CNQ.US,D,20110330,000000,14.7601,14.9415,14.6692,14.7863,7203728.0134436,0
+CNQ.US,D,20110331,000000,14.9394,15.0185,14.772,14.7989,7645177.2052222,0
+CNQ.US,D,20110401,000000,14.9604,15.0121,14.6399,14.6845,19354528.851718,0
+CNQ.US,D,20110404,000000,14.7269,14.8619,14.6237,14.688,8448857.0691032,0
+CNQ.US,D,20110405,000000,14.8428,15.0443,14.8077,14.8982,7345856.1647584,0
+CNQ.US,D,20110406,000000,15.0329,15.0443,14.6045,14.7334,7501910.1075824,0
+CNQ.US,D,20110407,000000,14.6399,14.7183,14.4365,14.5018,10050650.139527,0
+CNQ.US,D,20110408,000000,14.6648,14.9035,14.5926,14.7989,11743755.601444,0
+CNQ.US,D,20110411,000000,14.7085,14.7449,14.1073,14.2476,9036471.0392307,0
+CNQ.US,D,20110412,000000,14.0006,14.0006,13.5691,13.7925,13184026.41446,0
+CNQ.US,D,20110413,000000,13.9359,14.0119,13.5267,13.5538,13911591.273049,0
+CNQ.US,D,20110414,000000,13.4877,13.5051,13.1738,13.278,29352540.459895,0
+CNQ.US,D,20110415,000000,13.2932,13.6067,13.2533,13.5962,14042574.674482,0
+CNQ.US,D,20110418,000000,13.3412,13.5974,12.9879,13.5051,15469651.549049,0
+CNQ.US,D,20110419,000000,13.6189,13.7098,13.4444,13.5415,9016971.7292603,0
+CNQ.US,D,20110420,000000,13.7602,13.9359,13.7478,13.8973,7758449.7626009,0
+CNQ.US,D,20110421,000000,14.0207,14.0924,13.844,13.9581,6959863.1386101,0
+CNQ.US,D,20110425,000000,13.9871,14.0418,13.6408,13.7575,7370080.5010482,0
+CNQ.US,D,20110426,000000,13.7725,13.8895,13.6924,13.8016,8923612.4362389,0
+CNQ.US,D,20110427,000000,13.8782,13.8782,13.4991,13.7662,11767044.538041,0
+CNQ.US,D,20110428,000000,13.7098,13.7413,13.5152,13.6787,9763443.5542487,0
+CNQ.US,D,20110429,000000,13.6408,14.1082,13.5743,14.0592,9540152.8985677,0
+CNQ.US,D,20110502,000000,14.0029,14.1672,13.7828,13.8682,9355012.3706857,0
+CNQ.US,D,20110503,000000,13.8034,13.8249,13.3444,13.5759,9937933.3330652,0
+CNQ.US,D,20110504,000000,13.4843,13.5202,13.1047,13.2153,14262571.991393,0
+CNQ.US,D,20110505,000000,12.96,13.0624,12.6513,12.7742,20283193.208981,0
+CNQ.US,D,20110506,000000,12.8161,13.3412,12.6911,13.0601,14639615.826841,0
+CNQ.US,D,20110509,000000,13.1642,13.193,12.8231,13.1017,11448029.789138,0
+CNQ.US,D,20110510,000000,13.1313,13.1432,12.8944,12.9145,12953774.006545,0
+CNQ.US,D,20110511,000000,12.9116,12.918,12.462,12.5315,17364892.539129,0
+CNQ.US,D,20110512,000000,12.4074,12.594,12.284,12.4497,16770543.233807,0
+CNQ.US,D,20110513,000000,12.4944,12.5393,12.1261,12.1878,15581529.011532,0
+CNQ.US,D,20110516,000000,12.1039,12.4541,12.0482,12.1698,14397349.593535,0
+CNQ.US,D,20110517,000000,12.0741,12.2905,11.9032,12.232,15124228.33988,0
+CNQ.US,D,20110518,000000,12.472,12.7029,12.3171,12.5598,14477201.623516,0
+CNQ.US,D,20110519,000000,12.6649,12.6819,12.4178,12.5201,9933873.8356226,0
+CNQ.US,D,20110520,000000,12.5166,12.7081,12.3316,12.5647,9211404.5039649,0
+CNQ.US,D,20110523,000000,12.2714,12.3916,12.2277,12.3225,12133243.225955,0
+CNQ.US,D,20110524,000000,12.5144,12.6365,12.4142,12.4658,10224748.834364,0
+CNQ.US,D,20110525,000000,12.395,12.73,12.3443,12.6556,10632226.321908,0
+CNQ.US,D,20110526,000000,12.6307,12.7453,12.524,12.6849,10680764.18908,0
+CNQ.US,D,20110527,000000,12.7714,12.9028,12.6876,12.744,8519263.6205266,0
+CNQ.US,D,20110531,000000,13.0824,13.2301,12.9158,13.0557,9825518.4159914,0
+CNQ.US,D,20110601,000000,13.0714,13.0943,12.4212,12.4694,15583141.375305,0
+CNQ.US,D,20110602,000000,12.4336,12.5266,12.3054,12.4116,9698587.6508779,0
+CNQ.US,D,20110603,000000,12.1835,12.5188,12.0391,12.465,10317083.533102,0
+CNQ.US,D,20110606,000000,12.4212,12.5433,12.0584,12.1117,9236792.9440285,0
+CNQ.US,D,20110607,000000,12.2784,12.448,12.1835,12.1918,9433590.5189335,0
+CNQ.US,D,20110608,000000,12.1711,12.3902,12.1711,12.3067,9599540.487355,0
+CNQ.US,D,20110609,000000,12.375,12.5092,12.2753,12.4234,7896193.6566776,0
+CNQ.US,D,20110610,000000,12.3181,12.3902,12.0294,12.051,9128291.1537848,0
+CNQ.US,D,20110613,000000,12.0541,12.0969,11.6731,11.8555,10549831.102544,0
+CNQ.US,D,20110614,000000,11.9944,12.2499,11.9846,12.1681,7787851.9592909,0
+CNQ.US,D,20110615,000000,12.015,12.2311,11.8051,11.9133,10890453.813047,0
+CNQ.US,D,20110616,000000,11.8729,11.9416,11.5778,11.7309,11599322.11299,0
+CNQ.US,D,20110617,000000,11.7121,11.8411,11.5922,11.6478,11432521.365386,0
+CNQ.US,D,20110620,000000,11.4991,11.6644,11.458,11.5795,10440208.662302,0
+CNQ.US,D,20110621,000000,11.7361,12.1961,11.7327,12.0719,12363710.615706,0
+CNQ.US,D,20110622,000000,12.0689,12.3299,12.0032,12.0741,13117745.684663,0
+CNQ.US,D,20110623,000000,11.7751,11.94,11.5524,11.9189,14968812.481443,0
+CNQ.US,D,20110624,000000,11.9228,11.9788,11.5892,11.6307,10855432.35708,0
+CNQ.US,D,20110627,000000,11.55,11.6876,11.5071,11.6456,7692578.4131091,0
+CNQ.US,D,20110628,000000,11.7461,12.0465,11.7461,12.0391,10221414.328859,0
+CNQ.US,D,20110629,000000,12.2011,12.4195,12.051,12.3689,10967849.561194,0
+CNQ.US,D,20110630,000000,12.472,12.6717,12.4299,12.5608,11081343.961532,0
+CNQ.US,D,20110701,000000,12.552,12.8038,12.4104,12.702,9465371.2380688,0
+CNQ.US,D,20110705,000000,12.8429,13.0413,12.7982,12.9116,10743083.764189,0
+CNQ.US,D,20110706,000000,12.8848,12.8904,12.7067,12.7821,6360765.9365612,0
+CNQ.US,D,20110707,000000,12.9879,13.1873,12.9452,13.0357,10186710.771565,0
+CNQ.US,D,20110708,000000,12.7951,12.8961,12.5014,12.6123,17394534.875104,0
+CNQ.US,D,20110711,000000,12.3601,12.3689,12.1051,12.2079,10845097.219646,0
+CNQ.US,D,20110712,000000,12.1507,12.4195,12.1353,12.1978,9538824.1278555,0
+CNQ.US,D,20110713,000000,12.3986,12.6597,12.3155,12.3575,12179288.21864,0
+CNQ.US,D,20110714,000000,12.5315,12.5761,12.2049,12.2555,10826428.105491,0
+CNQ.US,D,20110715,000000,12.4266,12.5551,12.4195,12.4973,14959122.289519,0
+CNQ.US,D,20110718,000000,12.2967,12.4234,12.1711,12.3534,7528711.9388682,0
+CNQ.US,D,20110719,000000,12.5682,12.8783,12.5621,12.7457,13008532.624727,0
+CNQ.US,D,20110720,000000,12.8411,12.9373,12.7982,12.8711,8405384.9973323,0
+CNQ.US,D,20110721,000000,12.9758,13.2035,12.9342,13.1247,10314208.7228,0
+CNQ.US,D,20110722,000000,13.1077,13.1673,13.0382,13.1345,8183839.3537915,0
+CNQ.US,D,20110725,000000,13.0566,13.2389,13.0291,13.1313,5516100.0142727,0
+CNQ.US,D,20110726,000000,13.1035,13.1996,12.8756,12.9071,7263289.4173328,0
+CNQ.US,D,20110727,000000,12.8358,12.8462,12.4166,12.4951,9164497.2968936,0
+CNQ.US,D,20110728,000000,12.4234,12.6219,12.3181,12.3627,10475374.201841,0
+CNQ.US,D,20110729,000000,12.1612,12.1978,12.0085,12.0895,13711831.980291,0
+CNQ.US,D,20110801,000000,12.4029,12.4585,11.9307,12.009,7141650.8646604,0
+CNQ.US,D,20110802,000000,12.0225,12.0536,11.6029,11.6072,10840347.035878,0
+CNQ.US,D,20110803,000000,11.5827,11.6307,11.1756,11.4444,19750273.819893,0
+CNQ.US,D,20110804,000000,11.4274,11.4274,10.786,11.0668,23838425.597051,0
+CNQ.US,D,20110805,000000,11.1809,11.2495,10.5089,10.8097,22826659.324811,0
+CNQ.US,D,20110808,000000,10.2206,10.3972,9.94481,9.97278,34342017.30844,0
+CNQ.US,D,20110809,000000,10.1333,10.6881,9.97278,10.6867,27117420.047578,0
+CNQ.US,D,20110810,000000,10.6867,10.9023,10.4454,10.6049,30598977.702902,0
+CNQ.US,D,20110811,000000,10.713,11.1232,10.5001,11.016,18726374.796142,0
+CNQ.US,D,20110812,000000,11.1721,11.2232,10.9023,11.0042,14852738.299068,0
+CNQ.US,D,20110815,000000,11.1572,11.3819,11.0903,11.3063,5564580.7054236,0
+CNQ.US,D,20110816,000000,11.1296,11.1664,10.884,10.9888,12305178.380183,0
+CNQ.US,D,20110817,000000,11.1261,11.2889,10.9561,11.0575,9586815.3922723,0
+CNQ.US,D,20110818,000000,10.6234,10.6234,10.1661,10.2806,17078904.946604,0
+CNQ.US,D,20110819,000000,10.1113,10.4343,10.0231,10.0322,15568735.305225,0
+CNQ.US,D,20110822,000000,10.371,10.4039,9.9211,9.95954,14633065.741953,0
+CNQ.US,D,20110823,000000,10.0982,10.615,10.0514,10.6049,17992422.232563,0
+CNQ.US,D,20110824,000000,10.5979,10.7181,10.4887,10.665,9140922.4801944,0
+CNQ.US,D,20110825,000000,10.9168,10.9168,10.3775,10.4454,8696029.0049521,0
+CNQ.US,D,20110826,000000,10.3378,10.695,10.1493,10.6421,9976572.8875985,0
+CNQ.US,D,20110829,000000,10.9229,11.1232,10.9049,11.065,7294601.2931014,0
+CNQ.US,D,20110830,000000,11.016,11.2057,10.8455,11.1476,9991029.2725767,0
+CNQ.US,D,20110831,000000,11.2277,11.4681,11.1454,11.3032,12250117.872614,0
+CNQ.US,D,20110901,000000,11.3963,11.5087,11.142,11.1572,11607820.756651,0
+CNQ.US,D,20110902,000000,10.742,10.9514,10.6028,10.6544,5781094.8591763,0
+CNQ.US,D,20110906,000000,10.2236,10.4759,10.1025,10.459,12681293.677061,0
+CNQ.US,D,20110907,000000,10.6749,10.8677,10.6325,10.8551,6843082.2606244,0
+CNQ.US,D,20110908,000000,10.786,10.9671,10.7082,10.8441,9927637.0753261,0
+CNQ.US,D,20110909,000000,10.6032,10.6548,10.2358,10.3082,12174457.988443,0
+CNQ.US,D,20110912,000000,10.1664,10.3019,9.91764,10.1664,14569353.358988,0
+CNQ.US,D,20110913,000000,10.1905,10.3466,10.1025,10.2954,15744780.271794,0
+CNQ.US,D,20110914,000000,10.3466,10.6129,10.1996,10.4494,12559204.577348,0
+CNQ.US,D,20110915,000000,10.639,10.7982,10.5612,10.7632,10969525.96211,0
+CNQ.US,D,20110916,000000,10.723,10.8279,10.5516,10.5848,8641849.0080956,0
+CNQ.US,D,20110919,000000,10.2626,10.2783,10.0099,10.1936,11751803.698065,0
+CNQ.US,D,20110920,000000,10.2263,10.2954,9.94037,9.97535,12042713.002419,0
+CNQ.US,D,20110921,000000,9.95084,10.055,9.55083,9.55083,16188299.235508,0
+CNQ.US,D,20110922,000000,9.00549,9.12796,8.80349,9.03788,20664349.14381,0
+CNQ.US,D,20110923,000000,8.93989,9.0799,8.80041,8.84555,13944767.08708,0
+CNQ.US,D,20110926,000000,8.84814,9.19529,8.65616,9.18918,10501457.902311,0
+CNQ.US,D,20110927,000000,9.58229,9.79997,9.32073,9.35273,14555944.438702,0
+CNQ.US,D,20110928,000000,9.3942,9.41438,8.94175,8.94565,10559438.960999,0
+CNQ.US,D,20110929,000000,9.23988,9.30896,8.89754,9.12796,15094661.476251,0
+CNQ.US,D,20110930,000000,8.9072,9.04047,8.74717,8.80661,14164108.023277,0
+CNQ.US,D,20111003,000000,8.69856,8.69856,8.27492,8.30154,20486012.562346,0
+CNQ.US,D,20111004,000000,7.97931,8.28229,7.73012,8.25346,36097490.373323,0
+CNQ.US,D,20111005,000000,8.35273,8.95088,8.21927,8.88927,33184205.183972,0
+CNQ.US,D,20111006,000000,8.73798,9.20667,8.65269,9.10745,24957749.111676,0
+CNQ.US,D,20111007,000000,9.20447,9.26129,8.73798,8.76504,19131492.057567,0
+CNQ.US,D,20111010,000000,8.96309,9.25259,8.90935,9.23158,13973686.718158,0
+CNQ.US,D,20111011,000000,9.15292,9.17471,9.01956,9.09909,13928794.394043,0
+CNQ.US,D,20111012,000000,9.35273,9.60232,9.26705,9.44448,17123289.547659,0
+CNQ.US,D,20111013,000000,9.37848,9.41702,9.15943,9.34531,12085789.416129,0
+CNQ.US,D,20111014,000000,9.65615,9.83231,9.61551,9.81492,9939614.3080627,0
+CNQ.US,D,20111017,000000,9.79733,9.81101,9.37584,9.4091,10587924.054323,0
+CNQ.US,D,20111018,000000,9.38766,9.83231,9.26129,9.76059,12320222.53465,0
+CNQ.US,D,20111019,000000,9.76978,9.88315,9.5372,9.60589,11468718.360331,0
+CNQ.US,D,20111020,000000,9.53466,9.72786,9.30329,9.62552,12503734.689474,0
+CNQ.US,D,20111021,000000,9.88523,10.0614,9.78815,10.0493,12088293.725819,0
+CNQ.US,D,20111024,000000,10.1258,10.35,10.1113,10.3408,13492383.553176,0
+CNQ.US,D,20111025,000000,10.364,10.3877,10.0025,10.0387,10348123.251014,0
+CNQ.US,D,20111026,000000,10.1397,10.3868,9.91764,10.3082,15522742.914479,0
+CNQ.US,D,20111027,000000,10.8922,11.055,10.742,10.9459,15416239.997906,0
+CNQ.US,D,20111028,000000,10.8524,11.078,10.8048,11.078,10675179.235415,0
+CNQ.US,D,20111031,000000,10.8927,10.9561,10.6263,10.6342,10252241.351975,0
+CNQ.US,D,20111101,000000,9.86592,10.2088,9.84139,10.0514,18688613.465281,0
+CNQ.US,D,20111102,000000,10.2871,10.4563,10.2158,10.3645,12970874.210703,0
+CNQ.US,D,20111103,000000,10.6544,11.4376,10.6303,11.3838,26734489.369078,0
+CNQ.US,D,20111104,000000,11.1454,11.2849,10.9469,11.1516,13551437.234004,0
+CNQ.US,D,20111107,000000,11.0868,11.371,11.0728,11.283,16234751.321458,0
+CNQ.US,D,20111108,000000,11.3793,11.5421,11.2437,11.5001,14963472.241144,0
+CNQ.US,D,20111109,000000,11.016,11.3172,10.8835,10.9018,15261354.732937,0
+CNQ.US,D,20111110,000000,11.0946,11.2119,10.8013,10.9919,15701074.921861,0
+CNQ.US,D,20111111,000000,11.1503,11.3497,11.0899,11.2057,7227696.2011621,0
+CNQ.US,D,20111114,000000,11.1122,11.1909,10.9459,11.0571,9336601.6921419,0
+CNQ.US,D,20111115,000000,10.9189,11.0999,10.8498,11.0391,11509468.853535,0
+CNQ.US,D,20111116,000000,11.0457,11.6495,10.9971,11.3737,18284198.325385,0
+CNQ.US,D,20111117,000000,11.3229,11.4589,10.7956,10.8953,13759937.596749,0
+CNQ.US,D,20111118,000000,11.0325,11.132,10.7563,10.8468,9485867.6978338,0
+CNQ.US,D,20111121,000000,10.5463,10.618,10.3378,10.5761,13380823.989365,0
+CNQ.US,D,20111122,000000,10.5848,10.6719,10.4047,10.4785,9340867.0232579,0
+CNQ.US,D,20111123,000000,10.3142,10.3234,9.93335,10.0227,12481625.865936,0
+CNQ.US,D,20111125,000000,9.91586,10.0471,9.81189,9.82186,7373453.886247,0
+CNQ.US,D,20111128,000000,10.4284,10.4974,10.1664,10.2429,13876288.511062,0
+CNQ.US,D,20111129,000000,10.3045,10.6478,10.2565,10.6089,10858101.333708,0
+CNQ.US,D,20111130,000000,11.1095,11.2512,11.0059,11.2363,13916792.003857,0
+CNQ.US,D,20111201,000000,11.214,11.4249,11.1476,11.2289,8958995.2446545,0
+CNQ.US,D,20111202,000000,11.3838,11.4139,11.1212,11.1516,6108203.4455161,0
+CNQ.US,D,20111205,000000,11.3793,11.5324,11.2289,11.3369,7146016.825572,0
+CNQ.US,D,20111206,000000,11.2756,11.5083,11.1162,11.3627,9049166.402783,0
+CNQ.US,D,20111207,000000,11.3247,11.4322,11.0759,11.3838,8585036.6272634,0
+CNQ.US,D,20111208,000000,11.2098,11.3775,10.839,10.8901,11929614.260141,0
+CNQ.US,D,20111209,000000,10.8498,11.1961,10.8468,11.1328,8404133.9860076,0
+CNQ.US,D,20111212,000000,10.8354,10.9255,10.6632,10.9133,7622318.2322974,0
+CNQ.US,D,20111213,000000,10.9469,11.1702,10.5337,10.6986,11929104.25004,0
+CNQ.US,D,20111214,000000,10.4219,10.5635,10.1297,10.1642,16179677.091644,0
+CNQ.US,D,20111215,000000,10.3908,10.4244,10.1039,10.228,10319336.268302,0
+CNQ.US,D,20111216,000000,10.2583,10.5455,10.2465,10.5237,11375059.464964,0
+CNQ.US,D,20111219,000000,10.5425,10.5818,10.1715,10.204,9220243.9167067,0
+CNQ.US,D,20111220,000000,10.5237,10.786,10.5026,10.6356,9145375.348657,0
+CNQ.US,D,20111221,000000,10.6154,10.8166,10.5818,10.8013,9292948.9441472,0
+CNQ.US,D,20111222,000000,10.8651,11.1961,10.8283,11.179,9762917.534862,0
+CNQ.US,D,20111223,000000,11.2144,11.2473,11.0946,11.1546,4225250.7257236,0
+CNQ.US,D,20111227,000000,11.1961,11.2508,11.1186,11.1642,2610398.6522588,0
+CNQ.US,D,20111228,000000,11.1642,11.1961,10.8166,10.8354,4795851.3992447,0
+CNQ.US,D,20111229,000000,10.8468,11.0671,10.8148,11.044,5617738.3950369,0
+CNQ.US,D,20111230,000000,11.019,11.2939,11.0102,11.2717,5831348.0069572,0
+CNQ.US,D,20120103,000000,11.5218,11.9356,11.5218,11.8804,11150247.927142,0
+CNQ.US,D,20120104,000000,11.7544,11.8757,11.6797,11.8546,9485275.3542633,0
+CNQ.US,D,20120105,000000,11.626,11.7401,11.5386,11.6431,7856355.6927584,0
+CNQ.US,D,20120106,000000,11.5407,11.5704,11.3566,11.4868,8153289.0626131,0
+CNQ.US,D,20120109,000000,11.4108,11.6286,11.3871,11.6089,6953088.9237225,0
+CNQ.US,D,20120110,000000,11.8489,11.8642,11.6924,11.7274,9360842.0377175,0
+CNQ.US,D,20120111,000000,11.6058,11.7304,11.2635,11.3505,10946500.035206,0
+CNQ.US,D,20120112,000000,11.4293,11.556,11.2939,11.3688,10617959.761318,0
+CNQ.US,D,20120113,000000,11.2176,11.2573,10.9067,11.1731,11728185.42759,0
+CNQ.US,D,20120117,000000,11.3946,11.3973,11.1222,11.2218,9083135.8199761,0
+CNQ.US,D,20120118,000000,11.2036,11.577,11.1664,11.5587,12634814.146621,0
+CNQ.US,D,20120119,000000,11.6224,11.7886,11.5704,11.709,10816994.062138,0
+CNQ.US,D,20120120,000000,11.6312,11.6684,11.556,11.6159,8269765.7641711,0
+CNQ.US,D,20120123,000000,11.7151,12.0773,11.6797,12.0322,10269176.889195,0
+CNQ.US,D,20120124,000000,11.9009,12.0881,11.8188,11.9326,8972946.193613,0
+CNQ.US,D,20120125,000000,11.8327,12.1126,11.6518,12.1047,11734147.74299,0
+CNQ.US,D,20120126,000000,12.2157,12.2757,12.0055,12.0881,12797395.303925,0
+CNQ.US,D,20120127,000000,12.029,12.2364,12.0199,12.127,8870477.6170338,0
+CNQ.US,D,20120130,000000,11.9211,12.0482,11.8087,11.9958,8051799.3395021,0
+CNQ.US,D,20120131,000000,12.1939,12.1939,11.7274,11.9488,11275760.726951,0
+CNQ.US,D,20120201,000000,12.0352,12.1585,11.9604,12.1047,8038779.2161546,0
+CNQ.US,D,20120202,000000,12.0773,12.2102,12.0265,12.1961,13229261.794698,0
+CNQ.US,D,20120203,000000,12.2827,12.482,12.2127,12.3855,11291097.622642,0
+CNQ.US,D,20120206,000000,12.2311,12.3132,12.1073,12.2157,12033194.338556,0
+CNQ.US,D,20120207,000000,12.1887,12.1887,11.574,11.6854,33250101.690913,0
+CNQ.US,D,20120208,000000,11.7147,11.7514,11.4013,11.4878,14213432.632488,0
+CNQ.US,D,20120209,000000,11.5546,11.6281,11.4221,11.5892,12309667.841299,0
+CNQ.US,D,20120210,000000,11.3775,11.4765,11.2363,11.3597,8667052.1978533,0
+CNQ.US,D,20120213,000000,11.4681,11.556,11.4293,11.5347,9582492.8851359,0
+CNQ.US,D,20120214,000000,11.1516,11.1873,10.8677,10.9827,33326701.548859,0
+CNQ.US,D,20120215,000000,11.1008,11.1008,10.9164,11.0042,13850140.773449,0
+CNQ.US,D,20120216,000000,10.9801,11.2394,10.9653,11.2246,7868079.0639649,0
+CNQ.US,D,20120217,000000,11.3299,11.3723,11.1664,11.3299,7394373.4485622,0
+CNQ.US,D,20120221,000000,11.4437,11.4834,11.3473,11.4804,7904529.9204404,0
+CNQ.US,D,20120222,000000,11.3929,11.5524,11.3838,11.5066,10132990.469912,0
+CNQ.US,D,20120223,000000,11.5476,11.6487,11.4376,11.6058,6835006.7195141,0
+CNQ.US,D,20120224,000000,11.608,11.6399,11.4419,11.4667,9784767.9227878,0
+CNQ.US,D,20120227,000000,11.403,11.4349,11.2446,11.3566,8284078.0655779,0
+CNQ.US,D,20120228,000000,11.3991,11.4542,11.2756,11.3627,7737628.5430407,0
+CNQ.US,D,20120229,000000,11.3539,11.5302,11.1698,11.1922,11493086.780192,0
+CNQ.US,D,20120301,000000,11.2787,11.465,11.149,11.4506,8187041.2109291,0
+CNQ.US,D,20120302,000000,11.3737,11.3764,11.085,11.0952,8873254.0845807,0
+CNQ.US,D,20120305,000000,11.0785,11.0812,10.7466,10.8201,13351289.144308,0
+CNQ.US,D,20120306,000000,10.5283,10.6534,10.4021,10.6342,18512044.766366,0
+CNQ.US,D,20120307,000000,10.6263,10.717,10.441,10.6075,11037615.741191,0
+CNQ.US,D,20120308,000000,10.8166,10.9018,10.5726,10.742,12908145.255288,0
+CNQ.US,D,20120309,000000,10.8082,10.8735,10.7435,10.789,8562685.3773997,0
+CNQ.US,D,20120312,000000,10.6872,10.7767,10.3759,10.4471,12826122.823575,0
+CNQ.US,D,20120313,000000,10.4363,10.6263,10.3506,10.5984,11428374.960393,0
+CNQ.US,D,20120314,000000,10.7356,10.825,10.3649,10.381,12677295.92972,0
+CNQ.US,D,20120315,000000,10.396,10.4873,10.3212,10.4568,11187256.821575,0
+CNQ.US,D,20120316,000000,10.5201,10.7558,10.4905,10.7142,11574773.016905,0
+CNQ.US,D,20120319,000000,10.6982,10.9045,10.6115,10.8651,7840936.4635978,0
+CNQ.US,D,20120320,000000,10.719,10.7261,10.5919,10.6342,10901504.794254,0
+CNQ.US,D,20120321,000000,10.6075,10.6982,10.5363,10.6741,7777317.8493069,0
+CNQ.US,D,20120322,000000,10.4113,10.441,10.1788,10.1879,18243992.147895,0
+CNQ.US,D,20120323,000000,10.2236,10.2451,10.1016,10.1879,12174357.358647,0
+CNQ.US,D,20120326,000000,10.3147,10.3408,10.1511,10.162,13611241.064219,0
+CNQ.US,D,20120327,000000,10.1755,10.2083,10.0475,10.1279,11025332.044985,0
+CNQ.US,D,20120328,000000,10.0655,10.1087,9.91863,9.95163,11736276.977986,0
+CNQ.US,D,20120329,000000,9.90025,9.94165,9.70901,9.85518,16373860.5789,0
+CNQ.US,D,20120330,000000,10.0037,10.0554,9.85596,10.0387,12070557.724315,0
+CNQ.US,D,20120402,000000,10.1245,10.3408,10.0475,10.2936,10847457.445765,0
+CNQ.US,D,20120403,000000,10.2902,10.3116,10.0475,10.1213,9850813.0873813,0
+CNQ.US,D,20120404,000000,9.90025,10.0821,9.87872,9.92456,12722378.078223,0
+CNQ.US,D,20120405,000000,9.93217,9.97357,9.5835,9.65307,10279731.582546,0
+CNQ.US,D,20120409,000000,9.46118,9.7156,9.45542,9.6181,9807871.6090792,0
+CNQ.US,D,20120410,000000,9.57003,9.62772,9.26788,9.42835,12106640.367219,0
+CNQ.US,D,20120411,000000,9.47037,9.63915,9.45542,9.53329,11897435.595905,0
+CNQ.US,D,20120412,000000,9.60149,10.0725,9.57652,10.0309,13729739.509856,0
+CNQ.US,D,20120413,000000,9.97624,9.98681,9.66099,9.67975,14607043.791584,0
+CNQ.US,D,20120416,000000,9.72171,9.80485,9.60456,9.64917,10134047.082767,0
+CNQ.US,D,20120417,000000,9.79205,10.0396,9.78561,9.96092,9090838.5734338,0
+CNQ.US,D,20120418,000000,9.90618,9.98681,9.74882,9.82801,7445051.9859345,0
+CNQ.US,D,20120419,000000,9.83016,10.0029,9.72786,9.78209,9524287.6964485,0
+CNQ.US,D,20120420,000000,9.90618,9.95163,9.7309,9.75458,7654094.377351,0
+CNQ.US,D,20120423,000000,9.59758,9.74047,9.51971,9.61282,10709736.422097,0
+CNQ.US,D,20120424,000000,9.64516,9.68189,9.54897,9.5835,18317069.962989,0
+CNQ.US,D,20120425,000000,9.76059,9.96972,9.65307,9.94165,15509560.411234,0
+CNQ.US,D,20120426,000000,9.91863,10.0531,9.82801,10.0151,12413831.11512,0
+CNQ.US,D,20120427,000000,10.0697,10.3176,10.0567,10.2814,9272534.8178517,0
+CNQ.US,D,20120430,000000,10.1899,10.5245,10.1782,10.5145,12708964.583856,0
+CNQ.US,D,20120501,000000,10.5595,10.7107,10.5123,10.6386,7693996.3784131,0
+CNQ.US,D,20120502,000000,10.5283,10.5283,10.3441,10.4142,8651420.2738975,0
+CNQ.US,D,20120503,000000,10.2304,10.3912,10.0419,10.0794,12242101.794565,0
+CNQ.US,D,20120504,000000,9.65576,9.78864,9.51571,9.62474,24899541.635946,0
+CNQ.US,D,20120507,000000,9.57652,9.65576,9.46421,9.63035,10886451.491624,0
+CNQ.US,D,20120508,000000,9.53329,9.5455,9.17697,9.30329,14705054.925619,0
+CNQ.US,D,20120509,000000,9.05537,9.36411,9.01639,9.27657,11453962.373007,0
+CNQ.US,D,20120510,000000,9.40432,9.53979,9.35049,9.40432,10078499.435505,0
+CNQ.US,D,20120511,000000,9.34609,9.61282,9.30681,9.37364,9020274.216194,0
+CNQ.US,D,20120514,000000,9.14321,9.25561,9.07643,9.1349,8556793.9602657,0
+CNQ.US,D,20120515,000000,9.1201,9.12225,8.82015,8.84946,8814891.0900778,0
+CNQ.US,D,20120516,000000,8.85864,9.05274,8.68673,8.75586,14946934.649027,0
+CNQ.US,D,20120517,000000,8.85645,8.97662,8.78645,8.8288,10914508.908317,0
+CNQ.US,D,20120518,000000,8.95869,9.07111,8.83505,8.88351,11979849.111596,0
+CNQ.US,D,20120521,000000,8.9072,9.17423,8.9072,9.15903,5144325.5208578,0
+CNQ.US,D,20120522,000000,9.13715,9.32908,9.0926,9.18918,14748032.996574,0
+CNQ.US,D,20120523,000000,8.96529,9.30681,8.88351,9.29846,12420319.449906,0
+CNQ.US,D,20120524,000000,9.34306,9.37936,9.10745,9.27657,8183914.8261381,0
+CNQ.US,D,20120525,000000,9.26788,9.35879,9.22196,9.30412,10359025.574569,0
+CNQ.US,D,20120529,000000,9.39465,9.61282,9.38552,9.48263,7519872.5261265,0
+CNQ.US,D,20120530,000000,9.25307,9.25307,8.74491,8.76896,16703962.901664,0
+CNQ.US,D,20120531,000000,8.78253,8.84287,8.49049,8.64829,16180216.833276,0
+CNQ.US,D,20120601,000000,8.45063,8.46251,8.1289,8.29583,15324355.846209,0
+CNQ.US,D,20120604,000000,8.32562,8.37545,8.11741,8.33871,9245975.4128921,0
+CNQ.US,D,20120605,000000,8.30852,8.57833,8.30852,8.46945,9736140.8610249,0
+CNQ.US,D,20120606,000000,8.65352,8.81184,8.55078,8.66666,12543151.837883,0
+CNQ.US,D,20120607,000000,8.87218,8.9732,8.4563,8.46251,16433227.58432,0
+CNQ.US,D,20120608,000000,8.26871,8.34404,8.18703,8.2863,12373929.114059,0
+CNQ.US,D,20120611,000000,8.43319,8.4415,8.09783,8.10389,9709366.4742288,0
+CNQ.US,D,20120612,000000,8.19915,8.25039,8.1009,8.14458,10792390.077073,0
+CNQ.US,D,20120613,000000,8.0904,8.2285,7.97624,8.01341,10276884.216734,0
+CNQ.US,D,20120614,000000,8.04966,8.12621,8.00686,8.09475,8216088.9162934,0
+CNQ.US,D,20120615,000000,8.16167,8.24165,8.10389,8.22596,6953310.7666811,0
+CNQ.US,D,20120618,000000,8.1289,8.55694,8.09123,8.39338,15959073.708918,0
+CNQ.US,D,20120619,000000,8.47599,8.66666,8.45063,8.5905,10365616.826191,0
+CNQ.US,D,20120620,000000,8.62035,8.66094,8.32821,8.43578,11045066.920159,0
+CNQ.US,D,20120621,000000,8.36842,8.42357,7.82801,7.83803,15273640.716184,0
+CNQ.US,D,20120622,000000,7.97624,8.016,7.85249,8.0012,9642449.9470854,0
+CNQ.US,D,20120625,000000,7.84374,7.91024,7.73705,7.87355,6599539.8585451,0
+CNQ.US,D,20120626,000000,7.89665,7.97403,7.80129,7.8695,8807471.9296807,0
+CNQ.US,D,20120627,000000,7.93075,7.99504,7.83461,7.8695,8943617.1822289,0
+CNQ.US,D,20120628,000000,7.82016,7.8499,7.63388,7.81307,13815471.521766,0
+CNQ.US,D,20120629,000000,8.23422,8.29231,8.06632,8.15552,12286493.256742,0
+CNQ.US,D,20120702,000000,8.17086,8.17086,8.01341,8.14458,6500028.4257372,0
+CNQ.US,D,20120703,000000,8.35054,8.56563,8.31996,8.53554,10524808.589011,0
+CNQ.US,D,20120705,000000,8.46945,8.5416,8.25039,8.2561,9325068.1453228,0
+CNQ.US,D,20120706,000000,8.07106,8.0904,7.88352,7.92552,10530061.921758,0
+CNQ.US,D,20120709,000000,7.90413,7.92861,7.78249,7.83461,11042523.730775,0
+CNQ.US,D,20120710,000000,7.89665,7.94609,7.59719,7.67941,11490234.840299,0
+CNQ.US,D,20120711,000000,7.71966,7.92861,7.69108,7.86085,18489087.450686,0
+CNQ.US,D,20120712,000000,7.71605,7.86085,7.65479,7.78249,16415377.230776,0
+CNQ.US,D,20120713,000000,7.84726,7.98889,7.82801,7.91331,9494167.3689436,0
+CNQ.US,D,20120716,000000,7.90066,7.99895,7.82358,7.94609,12096593.396928,0
+CNQ.US,D,20120717,000000,7.99157,8.22596,7.90711,8.20491,18418081.69457,0
+CNQ.US,D,20120718,000000,8.15987,8.56001,8.14629,8.43578,25952358.003736,0
+CNQ.US,D,20120719,000000,8.59323,8.75977,8.52455,8.72659,19499973.212212,0
+CNQ.US,D,20120720,000000,8.58449,8.65352,8.52455,8.63344,13629750.085518,0
+CNQ.US,D,20120723,000000,8.36719,8.60193,8.17999,8.58449,12082544.105215,0
+CNQ.US,D,20120724,000000,8.55332,8.64219,8.11741,8.2246,15564536.298293,0
+CNQ.US,D,20120725,000000,8.32821,8.37237,8.16167,8.22201,7987844.5302116,0
+CNQ.US,D,20120726,000000,8.37721,8.4415,8.26871,8.36842,14436604.362047,0
+CNQ.US,D,20120727,000000,8.44452,8.5268,8.35054,8.50793,15095777.552168,0
+CNQ.US,D,20120730,000000,8.50095,8.5885,8.44711,8.52108,9037694.6060655,0
+CNQ.US,D,20120731,000000,8.51751,8.54424,8.26783,8.27706,7770459.0139093,0
+CNQ.US,D,20120801,000000,8.37721,8.4778,8.21634,8.34746,9540015.6761186,0
+CNQ.US,D,20120802,000000,8.21536,8.26431,8.05938,8.08424,7861293.4138732,0
+CNQ.US,D,20120803,000000,8.30202,8.5478,8.29855,8.47257,7667180.8248824,0
+CNQ.US,D,20120806,000000,8.49788,8.77545,8.48038,8.70603,8916856.5176776,0
+CNQ.US,D,20120807,000000,8.77335,9.14941,8.73964,9.12533,16089169.738516,0
+CNQ.US,D,20120808,000000,9.05757,9.22196,9.02127,9.05537,13505097.213054,0
+CNQ.US,D,20120809,000000,9.17032,9.67408,9.16245,9.60808,19942973.017661,0
+CNQ.US,D,20120810,000000,9.45678,9.4988,9.34091,9.48385,10834789.526703,0
+CNQ.US,D,20120813,000000,9.49264,9.54731,9.1349,9.21844,9658502.6865509,0
+CNQ.US,D,20120814,000000,9.32645,9.4498,9.30412,9.40432,9135769.7772431,0
+CNQ.US,D,20120815,000000,9.38639,9.51707,9.35361,9.46504,7328490.6638662,0
+CNQ.US,D,20120816,000000,9.52938,9.73002,9.45982,9.69894,8813626.3565082,0
+CNQ.US,D,20120817,000000,9.71082,9.76016,9.65185,9.69025,7567294.3173813,0
+CNQ.US,D,20120820,000000,9.70422,9.79069,9.63773,9.76934,7063184.7814121,0
+CNQ.US,D,20120821,000000,9.83857,10.0794,9.73925,9.77164,11132864.129923,0
+CNQ.US,D,20120822,000000,9.72088,9.75103,9.48908,9.63256,8896803.7438308,0
+CNQ.US,D,20120823,000000,9.63519,9.68717,9.37677,9.4288,8324172.178068,0
+CNQ.US,D,20120824,000000,9.36368,9.63822,9.35361,9.52009,6643220.0510297,0
+CNQ.US,D,20120827,000000,9.55127,9.61458,9.3671,9.40124,6499838.6013498,0
+CNQ.US,D,20120828,000000,9.43754,9.54336,9.32211,9.37457,7890297.6654618,0
+CNQ.US,D,20120829,000000,9.4288,9.4288,9.23505,9.32948,7869382.6772282,0
+CNQ.US,D,20120830,000000,9.25865,9.3435,9.11004,9.14282,6350135.770863,0
+CNQ.US,D,20120831,000000,9.32171,9.37017,9.1966,9.23465,7633602.4916678,0
+CNQ.US,D,20120904,000000,9.27262,9.27574,8.99855,9.01737,9752886.5738569,0
+CNQ.US,D,20120905,000000,8.9967,9.03173,8.79782,9.01165,11988768.570766,0
+CNQ.US,D,20120906,000000,9.13886,9.4988,9.11175,9.30065,10278279.31163,0
+CNQ.US,D,20120907,000000,9.3667,9.81189,9.3667,9.78209,12071804.161558,0
+CNQ.US,D,20120910,000000,9.74316,9.97752,9.71868,9.83055,10607956.244802,0
+CNQ.US,D,20120911,000000,9.91971,10.0715,9.91635,10.0347,8924568.4192987,0
+CNQ.US,D,20120912,000000,10.1541,10.1782,9.9041,9.97179,11010836.780313,0
+CNQ.US,D,20120913,000000,10.0414,10.364,9.91151,10.316,8942894.4773322,0
+CNQ.US,D,20120914,000000,10.479,10.7024,10.4759,10.5591,11489061.588362,0
+CNQ.US,D,20120917,000000,10.4624,10.6268,10.3248,10.358,9966939.8716945,0
+CNQ.US,D,20120918,000000,10.2451,10.4157,10.1755,10.2543,7407652.0075216,0
+CNQ.US,D,20120919,000000,10.2299,10.2482,9.99501,10.0103,10677713.276635,0
+CNQ.US,D,20120920,000000,9.86074,10.0592,9.83055,9.99837,10226336.040688,0
+CNQ.US,D,20120921,000000,10.1012,10.2263,10.0651,10.0753,8343884.1828341,0
+CNQ.US,D,20120924,000000,10.0623,10.0623,9.79205,9.80046,8169161.1258546,0
+CNQ.US,D,20120925,000000,9.90756,9.97752,9.60016,9.60016,10142092.892347,0
+CNQ.US,D,20120926,000000,9.50442,9.60627,9.41048,9.4498,13548210.219417,0
+CNQ.US,D,20120927,000000,9.6116,9.63822,9.49264,9.58576,8739581.1231515,0
+CNQ.US,D,20120928,000000,9.50183,9.51707,9.26705,9.38331,14238713.581634,0
+CNQ.US,D,20121001,000000,9.48654,9.67227,9.48654,9.60368,7300094.765134,0
+CNQ.US,D,20121002,000000,9.66621,9.77281,9.60368,9.64789,8251377.9560356,0
+CNQ.US,D,20121003,000000,9.56558,9.57174,9.26348,9.33388,10004168.322046,0
+CNQ.US,D,20121004,000000,9.48028,9.5477,9.37628,9.53979,6058227.0296739,0
+CNQ.US,D,20121005,000000,9.60627,9.62635,9.36368,9.39513,8030895.7864727,0
+CNQ.US,D,20121008,000000,9.32561,9.39201,9.25777,9.34609,3826075.1963303,0
+CNQ.US,D,20121009,000000,9.44057,9.51453,9.32908,9.47115,10867185.459817,0
+CNQ.US,D,20121010,000000,9.40388,9.51453,9.22811,9.25523,6807555.3686375,0
+CNQ.US,D,20121011,000000,9.39817,9.50442,9.32908,9.35835,8043927.3450245,0
+CNQ.US,D,20121012,000000,9.35009,9.4436,9.32171,9.39513,5391794.7720123,0
+CNQ.US,D,20121015,000000,9.3606,9.4073,9.20095,9.36368,6908194.3125662,0
+CNQ.US,D,20121016,000000,9.4135,9.53979,9.3667,9.52938,5585397.3509023,0
+CNQ.US,D,20121017,000000,9.60016,9.69987,9.56304,9.67227,5890438.2804387,0
+CNQ.US,D,20121018,000000,9.6116,9.6881,9.55127,9.57174,5778558.5309148,0
+CNQ.US,D,20121019,000000,9.52009,9.55997,9.37017,9.52323,11825565.338361,0
+CNQ.US,D,20121022,000000,9.37413,9.57569,9.35361,9.44712,7653239.0240872,0
+CNQ.US,D,20121023,000000,9.28233,9.31243,9.05366,9.10871,11071276.407874,0
+CNQ.US,D,20121024,000000,9.14194,9.17863,8.9967,9.0563,6603423.2538456,0
+CNQ.US,D,20121025,000000,9.17863,9.26129,9.04135,9.18131,4937945.2449473,0
+CNQ.US,D,20121026,000000,9.14809,9.16387,8.96832,9.06324,8847049.170947,0
+CNQ.US,D,20121031,000000,9.2521,9.32561,9.16387,9.20324,8494488.1074011,0
+CNQ.US,D,20121101,000000,9.27877,9.32171,9.19401,9.26129,5776680.8704075,0
+CNQ.US,D,20121102,000000,9.33695,9.34306,9.10515,9.13886,8450746.1648146,0
+CNQ.US,D,20121105,000000,9.11834,9.19137,9.03534,9.14809,15681939.25138,0
+CNQ.US,D,20121106,000000,9.24204,9.30681,9.13886,9.27262,11555994.124791,0
+CNQ.US,D,20121107,000000,9.13364,9.16387,8.84634,8.86783,14247575.864783,0
+CNQ.US,D,20121108,000000,8.53324,8.68811,8.4227,8.53022,29427264.944375,0
+CNQ.US,D,20121109,000000,8.45025,8.8371,8.43276,8.67813,16563765.012795,0
+CNQ.US,D,20121112,000000,8.71824,8.73749,8.49655,8.49655,8030701.3880035,0
+CNQ.US,D,20121113,000000,8.40872,8.58883,8.32469,8.4415,10610266.156023,0
+CNQ.US,D,20121114,000000,8.47257,8.51449,8.34306,8.4266,12841263.033756,0
+CNQ.US,D,20121115,000000,8.41082,8.5478,8.29714,8.32255,20428399.71723,0
+CNQ.US,D,20121116,000000,8.36842,8.38903,8.17609,8.29714,18406980.398464,0
+CNQ.US,D,20121119,000000,8.49788,8.52108,8.38903,8.4227,11365197.744979,0
+CNQ.US,D,20121120,000000,8.39597,8.45371,8.35313,8.42879,7429845.4515694,0
+CNQ.US,D,20121121,000000,8.4266,8.43837,8.32255,8.38244,4797825.115466,0
+CNQ.US,D,20121123,000000,8.44711,8.66978,8.43276,8.66143,4348965.911454,0
+CNQ.US,D,20121126,000000,8.56563,8.71297,8.55332,8.70296,12278486.326856,0
+CNQ.US,D,20121127,000000,8.69152,8.76763,8.53022,8.5478,12837333.89764,0
+CNQ.US,D,20121128,000000,8.43276,8.66978,8.40872,8.66978,14652347.783046,0
+CNQ.US,D,20121129,000000,8.77428,8.8757,8.73446,8.7436,14635272.736337,0
+CNQ.US,D,20121130,000000,8.72347,8.92509,8.66978,8.68112,14378966.359481,0
+CNQ.US,D,20121203,000000,8.80041,8.84898,8.61199,8.62342,17069004.346925,0
+CNQ.US,D,20121204,000000,8.5905,8.5905,8.41614,8.41614,18594645.819404,0
+CNQ.US,D,20121205,000000,8.50403,8.58449,8.41082,8.53808,13313498.081917,0
+CNQ.US,D,20121206,000000,8.55332,8.61551,8.50403,8.59632,10720469.504632,0
+CNQ.US,D,20121207,000000,8.63031,8.68811,8.53324,8.56954,13270048.880554,0
+CNQ.US,D,20121210,000000,8.64482,8.67584,8.58883,8.65141,8543057.9931434,0
+CNQ.US,D,20121211,000000,8.66978,8.78561,8.65141,8.74624,10947375.971838,0
+CNQ.US,D,20121212,000000,8.80481,8.87482,8.70168,8.71121,13251075.589971,0
+CNQ.US,D,20121213,000000,8.6863,8.79128,8.65616,8.77511,13407108.949428,0
+CNQ.US,D,20121214,000000,8.69856,8.75014,8.58571,8.58923,13152712.251651,0
+CNQ.US,D,20121217,000000,8.62826,8.66539,8.54512,8.59715,13197417.03842,0
+CNQ.US,D,20121218,000000,8.62118,8.80789,8.59715,8.78688,8417739.5918034,0
+CNQ.US,D,20121219,000000,8.77775,8.84814,8.71741,8.78688,11947910.586644,0
+CNQ.US,D,20121220,000000,8.73608,8.86695,8.72875,8.81488,8101368.6620801,0
+CNQ.US,D,20121221,000000,8.72875,8.95869,8.67057,8.92416,12267190.632281,0
+CNQ.US,D,20121224,000000,8.89274,8.96133,8.85771,8.89754,3510417.8233404,0
+CNQ.US,D,20121226,000000,8.93119,9.00109,8.70168,8.71741,5271512.4345424,0
+CNQ.US,D,20121227,000000,8.76245,8.81839,8.67926,8.7563,10286766.520086,0
+CNQ.US,D,20121228,000000,8.69592,8.76642,8.68986,8.70823,8145270.6975235,0
+CNQ.US,D,20121231,000000,8.66886,8.88566,8.64297,8.83066,12747114.711655,0
+CNQ.US,D,20130102,000000,9.02869,9.173,8.97052,9.07242,10843473.420669,0
+CNQ.US,D,20130103,000000,9.06324,9.24252,9.02869,9.14194,7296032.9806503,0
+CNQ.US,D,20130104,000000,9.14809,9.34702,9.1179,9.34394,7201493.5745694,0
+CNQ.US,D,20130107,000000,9.24252,9.29894,9.15727,9.23465,7813860.187415,0
+CNQ.US,D,20130108,000000,9.20134,9.23465,9.05322,9.09958,7527017.2416257,0
+CNQ.US,D,20130109,000000,9.07721,9.13364,8.91502,9.02562,16458078.569792,0
+CNQ.US,D,20130110,000000,9.1179,9.2582,9.05586,9.21844,8246568.3092065,0
+CNQ.US,D,20130111,000000,9.26788,9.31507,9.11487,9.2582,8035417.2661598,0
+CNQ.US,D,20130114,000000,9.26348,9.31028,9.06324,9.09338,13739974.017493,0
+CNQ.US,D,20130115,000000,9.06324,9.13627,8.97623,9.04751,15477374.885874,0
+CNQ.US,D,20130116,000000,8.97921,9.0226,8.88927,8.91502,12474323.34462,0
+CNQ.US,D,20130117,000000,8.96792,9.152,8.95572,9.1179,11037011.962416,0
+CNQ.US,D,20130118,000000,9.09685,9.27657,9.08033,9.23729,9835407.580466,0
+CNQ.US,D,20130122,000000,9.2582,9.31507,9.16949,9.30412,8243750.674925,0
+CNQ.US,D,20130123,000000,9.20623,9.29894,9.16949,9.24951,7728352.3055038,0
+CNQ.US,D,20130124,000000,9.24951,9.42044,9.22811,9.35405,7406163.1439525,0
+CNQ.US,D,20130125,000000,9.35092,9.48175,9.31859,9.39948,6928779.9669224,0
+CNQ.US,D,20130128,000000,9.46333,9.469,9.31341,9.40515,7157136.4180043,0
+CNQ.US,D,20130129,000000,9.39948,9.61551,9.3903,9.55293,9402886.996021,0
+CNQ.US,D,20130130,000000,9.54941,9.63168,9.4944,9.50271,11733283.241562,0
+CNQ.US,D,20130131,000000,9.46333,9.51526,9.24252,9.24252,11876118.088488,0
+CNQ.US,D,20130201,000000,9.27657,9.30681,9.16548,9.27965,11401653.175535,0
+CNQ.US,D,20130204,000000,9.1883,9.28278,9.14194,9.20134,9102198.3051513,0
+CNQ.US,D,20130205,000000,9.23465,9.32645,9.21238,9.27657,6563759.1050283,0
+CNQ.US,D,20130206,000000,9.16949,9.28278,9.13886,9.27003,8617999.746499,0
+CNQ.US,D,20130207,000000,9.26348,9.30412,9.14194,9.1883,13140975.158199,0
+CNQ.US,D,20130208,000000,9.19401,9.24599,9.152,9.197,7691105.5588259,0
+CNQ.US,D,20130211,000000,9.15727,9.33476,9.1179,9.3011,10384763.931876,0
+CNQ.US,D,20130212,000000,9.31341,9.67408,9.31028,9.62552,17467139.272749,0
+CNQ.US,D,20130213,000000,9.59845,9.71082,9.56744,9.7073,11847006.345981,0
+CNQ.US,D,20130214,000000,9.66226,9.68674,9.48175,9.52977,11489935.237952,0
+CNQ.US,D,20130215,000000,9.45419,9.57042,9.36494,9.43315,15666263.873648,0
+CNQ.US,D,20130219,000000,9.42044,9.46597,9.3776,9.3903,7151766.4461756,0
+CNQ.US,D,20130220,000000,9.35405,9.3776,9.13627,9.16949,11552831.147346,0
+CNQ.US,D,20130221,000000,9.12708,9.12708,8.96133,8.99855,9955840.8626299,0
+CNQ.US,D,20130222,000000,9.01121,9.11487,8.96133,9.10173,9935186.5970492,0
+CNQ.US,D,20130225,000000,9.19137,9.28278,9.08684,9.09685,16638930.89615,0
+CNQ.US,D,20130226,000000,9.11487,9.13886,8.92767,9.06978,8516052.6152253,0
+CNQ.US,D,20130227,000000,9.02869,9.31859,8.9924,9.25561,9712014.86749,0
+CNQ.US,D,20130228,000000,9.23988,9.3776,9.17863,9.32645,8441373.8715633,0
+CNQ.US,D,20130301,000000,9.24951,9.59494,9.17604,9.5416,19317261.521673,0
+CNQ.US,D,20130304,000000,9.49088,9.52449,9.20134,9.31507,13909532.936317,0
+CNQ.US,D,20130305,000000,9.3903,9.45419,9.07242,9.11175,15682842.632501,0
+CNQ.US,D,20130306,000000,9.15727,9.26129,9.04751,9.23465,11393701.134629,0
+CNQ.US,D,20130307,000000,9.19137,9.68151,9.09338,9.53901,15494811.285031,0
+CNQ.US,D,20130308,000000,9.4944,9.60539,9.42044,9.52977,11326539.894119,0
+CNQ.US,D,20130311,000000,9.50925,9.6072,9.41395,9.56426,5792921.1472196,0
+CNQ.US,D,20130312,000000,9.58438,9.66445,9.53637,9.57696,6540666.8539409,0
+CNQ.US,D,20130313,000000,9.56744,9.59098,9.47555,9.52449,5133045.8355688,0
+CNQ.US,D,20130314,000000,9.69108,10.0287,9.60764,10.0011,17544910.09559,0
+CNQ.US,D,20130315,000000,9.99412,10.1975,9.988,10.1104,12407900.818293,0
+CNQ.US,D,20130318,000000,9.97051,10.0651,9.91329,9.99155,7269610.7981394,0
+CNQ.US,D,20130319,000000,9.97881,10.0812,9.88047,9.95479,13034232.102341,0
+CNQ.US,D,20130320,000000,10.0033,10.1241,9.99412,10.0587,9220378.8521145,0
+CNQ.US,D,20130321,000000,10.0094,10.1039,9.83153,9.83153,9331190.553579,0
+CNQ.US,D,20130322,000000,9.83153,9.92693,9.82704,9.87608,6102225.1208314,0
+CNQ.US,D,20130325,000000,9.9456,10.0493,9.81619,9.90944,7798358.6247852,0
+CNQ.US,D,20130326,000000,9.96398,10.0812,9.91586,9.99155,8556425.7466949,0
+CNQ.US,D,20130327,000000,9.9456,9.97051,9.83456,9.86944,8105181.159115,0
+CNQ.US,D,20130328,000000,9.86944,9.97663,9.77604,9.86553,10319786.815342,0
+CNQ.US,D,20130401,000000,9.8586,9.91329,9.75762,9.76367,5678127.7077004,0
+CNQ.US,D,20130402,000000,9.77604,9.87608,9.73696,9.86202,7233008.9969707,0
+CNQ.US,D,20130403,000000,9.8586,9.95835,9.50925,9.52806,9760916.3741506,0
+CNQ.US,D,20130404,000000,9.50925,9.51971,9.33129,9.37721,9938640.0286767,0
+CNQ.US,D,20130405,000000,9.26348,9.40212,9.17212,9.37721,9726265.4187951,0
+CNQ.US,D,20130408,000000,9.39558,9.44848,9.31243,9.40872,6792223.0470279,0
+CNQ.US,D,20130409,000000,9.43876,9.69338,9.36758,9.68189,7246262.3984812,0
+CNQ.US,D,20130410,000000,9.68458,9.84061,9.67227,9.80613,7917495.1548081,0
+CNQ.US,D,20130411,000000,9.78952,9.90944,9.7309,9.87344,12268592.5883,0
+CNQ.US,D,20130412,000000,9.77027,9.77027,9.41126,9.47588,12259666.268007,0
+CNQ.US,D,20130415,000000,9.23598,9.30989,8.92899,8.92899,21833093.323362,0
+CNQ.US,D,20130416,000000,9.08199,9.13193,8.9137,9.03304,8116099.4919553,0
+CNQ.US,D,20130417,000000,8.90403,8.93685,8.76993,8.83109,10320438.621974,0
+CNQ.US,D,20130418,000000,8.89621,9.00247,8.7563,8.85771,11209198.691134,0
+CNQ.US,D,20130419,000000,8.86168,8.89357,8.79699,8.84072,6405292.3341466,0
+CNQ.US,D,20130422,000000,8.8757,8.98795,8.76328,8.97183,7175460.1889968,0
+CNQ.US,D,20130423,000000,8.94775,8.97447,8.73886,8.84287,10463209.431757,0
+CNQ.US,D,20130424,000000,8.85771,9.09821,8.83413,9.04272,8990256.8055254,0
+CNQ.US,D,20130425,000000,9.09562,9.21106,9.02698,9.08199,8264144.2178532,0
+CNQ.US,D,20130426,000000,9.06495,9.06812,8.87306,8.92899,8383097.7846111,0
+CNQ.US,D,20130429,000000,9.016,9.16866,8.95655,9.09821,7427535.5403485,0
+CNQ.US,D,20130430,000000,9.08199,9.10349,8.91155,9.00945,13863261.526592,0
+CNQ.US,D,20130501,000000,8.92899,8.94472,8.82802,8.84072,9837788.3899522,0
+CNQ.US,D,20130502,000000,8.88654,9.04975,8.77819,8.97755,12184296.83802,0
+CNQ.US,D,20130503,000000,9.00247,9.23598,8.97755,9.00637,13812276.525751,0
+CNQ.US,D,20130506,000000,9.01297,9.07111,8.95356,8.99988,10726612.496255,0
+CNQ.US,D,20130507,000000,9.02698,9.14067,8.93685,9.13754,9040397.8883063,0
+CNQ.US,D,20130508,000000,9.10745,9.22714,9.08898,9.12274,7616669.2414896,0
+CNQ.US,D,20130509,000000,9.09215,9.15596,9.016,9.09821,6335834.9046601,0
+CNQ.US,D,20130510,000000,8.98453,9.10349,8.92552,9.07902,6950175.233727,0
+CNQ.US,D,20130513,000000,9.07902,9.1201,8.93685,8.99113,7329423.7765181,0
+CNQ.US,D,20130514,000000,8.96265,9.11619,8.94082,9.04663,10844934.839749,0
+CNQ.US,D,20130515,000000,8.97183,8.99988,8.85771,8.98795,7827038.1165784,0
+CNQ.US,D,20130516,000000,8.97183,9.09562,8.93944,8.95655,6129029.2391581,0
+CNQ.US,D,20130517,000000,8.8757,9.11619,8.81184,9.06495,8883948.2874216,0
+CNQ.US,D,20130520,000000,9.11619,9.52499,9.10349,9.50002,12821372.639807,0
+CNQ.US,D,20130521,000000,9.36758,9.56822,9.26656,9.46597,12891813.496843,0
+CNQ.US,D,20130522,000000,9.45806,9.67848,9.30989,9.35361,11186309.986679,0
+CNQ.US,D,20130523,000000,9.18048,9.34306,9.12567,9.30989,8755062.1024133,0
+CNQ.US,D,20130524,000000,9.18395,9.26094,9.16866,9.2521,4976818.0776431,0
+CNQ.US,D,20130528,000000,9.37457,9.38067,9.30065,9.32601,5414239.7905501,0
+CNQ.US,D,20130529,000000,9.25742,9.5368,9.23598,9.51971,6001405.5006784,0
+CNQ.US,D,20130530,000000,9.51316,9.55381,9.41126,9.51971,6972867.2526719,0
+CNQ.US,D,20130531,000000,9.45073,9.45371,9.14067,9.14067,10977679.262608,0
+CNQ.US,D,20130603,000000,8.99988,9.07111,8.9072,9.03647,11844927.425883,0
+CNQ.US,D,20130604,000000,9.01297,9.14414,8.9329,9.02079,9114873.0853363,0
+CNQ.US,D,20130605,000000,8.98795,9.07111,8.79128,8.84858,12475855.661964,0
+CNQ.US,D,20130606,000000,8.83671,8.96007,8.81576,8.96007,8281996.8584383,0
+CNQ.US,D,20130607,000000,8.99416,9.02953,8.87306,8.95356,5232191.3418471,0
+CNQ.US,D,20130610,000000,8.98063,9.02079,8.88009,8.99113,6573842.6679721,0
+CNQ.US,D,20130611,000000,8.88009,8.99416,8.7948,8.9072,7985045.1922569,0
+CNQ.US,D,20130612,000000,8.95826,8.99807,8.68673,8.75147,8574074.8406474,0
+CNQ.US,D,20130613,000000,8.77072,8.95826,8.72221,8.93466,5868407.2162885,0
+CNQ.US,D,20130614,000000,8.9609,9.00461,8.82323,8.85381,5010849.2449386,0
+CNQ.US,D,20130617,000000,8.91717,9.12176,8.90188,9.0878,6252627.785807,0
+CNQ.US,D,20130618,000000,9.03788,9.17735,9.03788,9.14282,6092528.0677851,0
+CNQ.US,D,20130619,000000,9.13055,9.21629,9.01434,9.05366,6338926.9838391,0
+CNQ.US,D,20130620,000000,8.84995,8.92679,8.76026,8.80349,9747036.3234576,0
+CNQ.US,D,20130621,000000,8.74795,8.80349,8.59099,8.671,8582646.6696141,0
+CNQ.US,D,20130624,000000,8.52411,8.70515,8.31996,8.63515,14577165.890405,0
+CNQ.US,D,20130625,000000,8.69856,8.74795,8.61331,8.72621,8436170.8537143,0
+CNQ.US,D,20130626,000000,8.76368,8.80349,8.65616,8.75147,4575764.8877421,0
+CNQ.US,D,20130627,000000,8.78205,8.85645,8.7432,8.79782,6477802.9631178,0
+CNQ.US,D,20130628,000000,8.80041,8.8288,8.67408,8.71473,9702166.8697502,0
+CNQ.US,D,20130701,000000,8.5731,8.86866,8.5731,8.77863,4633361.723573,0
+CNQ.US,D,20130702,000000,8.69856,8.85381,8.68673,8.84326,6006249.4531201,0
+CNQ.US,D,20130703,000000,8.88136,8.99807,8.85381,8.99597,6386332.7658079,0
+CNQ.US,D,20130705,000000,9.13974,9.17735,9.04794,9.10613,7069046.4670154,0
+CNQ.US,D,20130708,000000,9.1157,9.19577,9.05977,9.11927,5359460.5890007,0
+CNQ.US,D,20130709,000000,9.18961,9.38459,9.09733,9.35664,6937626.2407867,0
+CNQ.US,D,20130710,000000,9.38723,9.63035,9.37721,9.57838,11009718.417355,0
+CNQ.US,D,20130711,000000,9.73183,9.98147,9.7178,9.89185,15077696.207502,0
+CNQ.US,D,20130712,000000,9.9124,10.0064,9.75063,9.81922,9543519.4226443,0
+CNQ.US,D,20130715,000000,9.79997,9.88483,9.77202,9.78815,4570962.1020354,0
+CNQ.US,D,20130716,000000,9.78522,9.83055,9.63915,9.80261,6637209.7077735,0
+CNQ.US,D,20130717,000000,9.79997,9.92643,9.79167,9.8874,6662605.0089594,0
+CNQ.US,D,20130718,000000,9.9124,10.1353,9.89837,10.0926,7174090.2515496,0
+CNQ.US,D,20130719,000000,10.1079,10.2468,10.0894,10.2106,7130096.734474,0
+CNQ.US,D,20130722,000000,10.1489,10.2958,10.1489,10.2245,5707907.2661242,0
+CNQ.US,D,20130723,000000,10.2316,10.3364,10.2036,10.2468,6266617.614459,0
+CNQ.US,D,20130724,000000,10.2653,10.375,10.0379,10.0996,14001572.60679,0
+CNQ.US,D,20130725,000000,10.0873,10.2691,10.0493,10.1279,6199303.1422147,0
+CNQ.US,D,20130726,000000,10.0619,10.0651,9.61722,9.66666,15868717.300484,0
+CNQ.US,D,20130729,000000,9.46421,9.64516,9.37501,9.60066,9572233.2200496,0
+CNQ.US,D,20130730,000000,9.56558,9.63915,9.41438,9.46988,9309385.9064693,0
+CNQ.US,D,20130731,000000,9.52009,9.73578,9.52009,9.56558,8472530.2285569,0
+CNQ.US,D,20130801,000000,9.69504,9.77858,9.65576,9.74228,4742458.1444279,0
+CNQ.US,D,20130802,000000,9.70642,9.75063,9.64516,9.70383,4571991.2704013,0
+CNQ.US,D,20130805,000000,9.67364,9.78121,9.64917,9.67364,3550246.6390962,0
+CNQ.US,D,20130806,000000,9.63602,9.63602,9.39337,9.5074,6500716.8250219,0
+CNQ.US,D,20130807,000000,9.37501,9.46421,9.32561,9.36758,8932886.386735,0
+CNQ.US,D,20130808,000000,9.39948,9.52278,9.1861,9.49513,7935951.5741679,0
+CNQ.US,D,20130809,000000,9.49513,9.52582,9.34306,9.39948,7198172.7913095,0
+CNQ.US,D,20130812,000000,9.32171,9.38067,9.21975,9.30022,10018020.92825,0
+CNQ.US,D,20130813,000000,9.31243,9.34306,9.26612,9.30681,4193419.6916902,0
+CNQ.US,D,20130814,000000,9.31731,9.34306,9.23378,9.32908,5818874.4863638,0
+CNQ.US,D,20130815,000000,9.28537,9.37501,9.22987,9.37105,6248360.1676505,0
+CNQ.US,D,20130816,000000,9.35664,9.49123,9.31731,9.41438,4767592.7229609,0
+CNQ.US,D,20130819,000000,9.40212,9.40212,9.13452,9.1459,5630554.971752,0
+CNQ.US,D,20130820,000000,9.11268,9.25425,9.0563,9.19577,4898635.5874558,0
+CNQ.US,D,20130821,000000,9.12494,9.1647,8.96749,9.02909,5482315.8473854,0
+CNQ.US,D,20130822,000000,9.03173,9.18004,9.01434,9.15903,3669275.678201,0
+CNQ.US,D,20130823,000000,9.1861,9.20495,9.06367,9.13974,4729200.1688358,0
+CNQ.US,D,20130826,000000,9.14282,9.24472,9.13974,9.22674,3499698.4630504,0
+CNQ.US,D,20130827,000000,9.30022,9.50349,9.26046,9.34306,10275786.437144,0
+CNQ.US,D,20130828,000000,9.41164,9.72914,9.38723,9.69288,13397947.063931,0
+CNQ.US,D,20130829,000000,9.63602,9.68058,9.53939,9.59318,7528924.6336639,0
+CNQ.US,D,20130830,000000,9.58624,9.61551,9.42699,9.44233,7538004.185691,0
+CNQ.US,D,20130903,000000,9.51971,9.66666,9.51571,9.61551,7085138.086175,0
+CNQ.US,D,20130904,000000,9.57789,9.63382,9.53368,9.55039,4500688.198979,0
+CNQ.US,D,20130905,000000,9.56822,9.60016,9.50002,9.53939,7858935.4747953,0
+CNQ.US,D,20130906,000000,9.67364,9.70075,9.59274,9.59665,4441645.9533542,0
+CNQ.US,D,20130909,000000,9.57569,9.67667,9.56822,9.60886,5583021.1154979,0
+CNQ.US,D,20130910,000000,9.59274,9.7178,9.50969,9.6583,5975369.8280647,0
+CNQ.US,D,20130911,000000,9.7178,9.87608,9.69288,9.8538,6209560.5202601,0
+CNQ.US,D,20130912,000000,9.83709,9.91369,9.72303,9.76333,5848530.5445841,0
+CNQ.US,D,20130913,000000,9.75712,9.90321,9.72303,9.8158,4792006.8836381,0
+CNQ.US,D,20130916,000000,9.8538,9.8962,9.80319,9.83709,4204818.3031018,0
+CNQ.US,D,20130917,000000,9.83104,9.95904,9.77896,9.80046,5743399.8524991,0
+CNQ.US,D,20130918,000000,9.81228,10.0043,9.69025,9.92159,7832483.5607537,0
+CNQ.US,D,20130919,000000,9.94205,9.97485,9.786,9.81228,3154561.1339832,0
+CNQ.US,D,20130920,000000,9.83709,9.87608,9.73183,9.76016,4286248.3912431,0
+CNQ.US,D,20130923,000000,9.79205,9.79205,9.68629,9.7178,4050001.6493573,0
+CNQ.US,D,20130924,000000,9.72303,9.76016,9.65576,9.6583,4998000.649652,0
+CNQ.US,D,20130925,000000,9.66148,9.85029,9.66148,9.72962,4169911.1991752,0
+CNQ.US,D,20130926,000000,9.76587,9.88315,9.74228,9.79205,4472816.0325925,0
+CNQ.US,D,20130927,000000,9.76333,9.82625,9.71037,9.74443,3058363.6233127,0
+CNQ.US,D,20130930,000000,9.64917,9.8586,9.63035,9.73183,5298376.0159301,0
+CNQ.US,D,20131001,000000,9.68629,9.88315,9.68282,9.84335,5100142.1793948,0
+CNQ.US,D,20131002,000000,9.82274,9.82274,9.64917,9.66148,4718108.0208934,0
+CNQ.US,D,20131003,000000,9.67364,9.70686,9.52499,9.5306,5993791.9418125,0
+CNQ.US,D,20131004,000000,9.55039,9.75103,9.50662,9.69025,4756038.5927746,0
+CNQ.US,D,20131007,000000,9.58229,9.78913,9.54643,9.66666,5123163.5322167,0
+CNQ.US,D,20131008,000000,9.70422,9.77554,9.56256,9.59274,6066291.1355799,0
+CNQ.US,D,20131009,000000,9.57955,9.61199,9.46548,9.54643,5741570.2198486,0
+CNQ.US,D,20131010,000000,9.69816,9.98276,9.69504,9.94995,8909119.4586078,0
+CNQ.US,D,20131011,000000,9.91369,10.0419,9.8586,9.95904,4619102.024105,0
+CNQ.US,D,20131014,000000,9.90618,10.1782,9.88879,10.1691,4650292.6867106,0
+CNQ.US,D,20131015,000000,10.0947,10.1691,10.0082,10.0571,5351863.0394204,0
+CNQ.US,D,20131016,000000,10.1025,10.1319,10.0326,10.1061,4554202.6669587,0
+CNQ.US,D,20131017,000000,10.1061,10.1095,9.98889,10.0043,4881512.5128898,0
+CNQ.US,D,20131018,000000,10.0239,10.2027,10.0043,10.1569,3615123.1258342,0
+CNQ.US,D,20131021,000000,10.1477,10.1847,10.0043,10.0269,4753726.3945126,0
+CNQ.US,D,20131022,000000,10.0663,10.1319,9.89274,9.9294,4698544.6737801,0
+CNQ.US,D,20131023,000000,9.83407,9.8538,9.64516,9.71037,6597026.400692,0
+CNQ.US,D,20131024,000000,9.68629,9.83407,9.62034,9.8158,3672404.3500332,0
+CNQ.US,D,20131025,000000,9.73183,9.8962,9.72962,9.8586,3477489.0097168,0
+CNQ.US,D,20131028,000000,9.84736,9.85644,9.67364,9.68629,8520267.6314438,0
+CNQ.US,D,20131029,000000,9.73183,9.93908,9.72962,9.9294,7068181.9655885,0
+CNQ.US,D,20131030,000000,9.9797,9.98276,9.69504,9.82274,5965039.2647133,0
+CNQ.US,D,20131031,000000,9.85029,9.97752,9.77554,9.8284,7010065.971493,0
+CNQ.US,D,20131101,000000,9.83104,9.88047,9.64917,9.67667,10827880.376407,0
+CNQ.US,D,20131104,000000,9.7178,9.74443,9.64917,9.69816,6306549.3470514,0
+CNQ.US,D,20131105,000000,9.64917,9.68282,9.53368,9.57139,8836784.9317789,0
+CNQ.US,D,20131106,000000,9.66148,9.75712,9.58878,9.63602,8120865.6850094,0
+CNQ.US,D,20131107,000000,9.85644,9.87784,9.62376,9.64516,11933083.701055,0
+CNQ.US,D,20131108,000000,9.66148,9.84736,9.61682,9.76587,13945688.764528,0
+CNQ.US,D,20131111,000000,9.78913,9.79205,9.60016,9.63035,11133417.5938,0
+CNQ.US,D,20131112,000000,9.61682,9.64516,9.44755,9.47555,6218210.1086142,0
+CNQ.US,D,20131113,000000,9.47163,9.57139,9.41604,9.55957,8480034.0094639,0
+CNQ.US,D,20131114,000000,9.51316,9.8197,9.44755,9.81228,17341066.147941,0
+CNQ.US,D,20131115,000000,9.83104,10.1411,9.74228,10.0799,18798325.100115,0
+CNQ.US,D,20131118,000000,10.1004,10.1262,9.93246,9.97485,8999766.3212253,0
+CNQ.US,D,20131119,000000,9.93908,10.0982,9.91586,10.0082,6724371.1201923,0
+CNQ.US,D,20131120,000000,10.0571,10.3418,10.0439,10.2618,14653397.534779,0
+CNQ.US,D,20131121,000000,10.2682,10.4607,10.2158,10.3771,11442872.512105,0
+CNQ.US,D,20131122,000000,10.334,10.3448,10.1534,10.2456,7605160.8521194,0
+CNQ.US,D,20131125,000000,10.1534,10.2215,9.98276,10.1375,7898235.9841232,0
+CNQ.US,D,20131126,000000,10.1375,10.2127,10.0392,10.0767,7230189.0756484,0
+CNQ.US,D,20131127,000000,10.0419,10.0729,9.94205,10.0269,11450163.598217,0
+CNQ.US,D,20131129,000000,10.0729,10.2862,10.0392,10.1899,4432339.9842866,0
+CNQ.US,D,20131202,000000,10.0885,10.2407,10.0767,10.1345,9927952.6869579,0
+CNQ.US,D,20131203,000000,10.1191,10.1813,10.0239,10.0799,10166756.340473,0
+CNQ.US,D,20131204,000000,10.0829,10.1161,9.946,10.0392,7894668.200455,0
+CNQ.US,D,20131205,000000,9.95904,10.0439,9.91586,9.95311,5574728.3055102,0
+CNQ.US,D,20131206,000000,9.9797,10.0531,9.89274,9.93246,7005222.0190512,0
+CNQ.US,D,20131209,000000,10.0439,10.1411,9.97485,10.0729,12051991.526997,0
+CNQ.US,D,20131210,000000,10.1025,10.274,10.0571,10.2241,9354898.0186447,0
+CNQ.US,D,20131211,000000,10.2241,10.2778,10.0627,10.1436,11604657.779206,0
+CNQ.US,D,20131212,000000,10.1258,10.1778,10.0597,10.0877,5786531.1551886,0
+CNQ.US,D,20131213,000000,10.0559,10.1436,9.96339,10.0937,6345543.3929108,0
+CNQ.US,D,20131216,000000,10.0877,10.1715,9.99096,9.99333,7515431.092868,0
+CNQ.US,D,20131217,000000,9.98147,10.0029,9.88135,9.93335,6186726.7047848,0
+CNQ.US,D,20131218,000000,9.90756,10.0817,9.87872,10.0435,9996127.0865484,0
+CNQ.US,D,20131219,000000,9.98147,10.2583,9.97841,10.2268,7884454.2761849,0
+CNQ.US,D,20131220,000000,10.2442,10.4306,10.0973,10.3272,9623453.7860939,0
+CNQ.US,D,20131223,000000,10.4178,10.4178,10.3024,10.3343,5614870.4458573,0
+CNQ.US,D,20131224,000000,10.3523,10.3885,10.3272,10.3426,1905980.933737,0
+CNQ.US,D,20131226,000000,10.3834,10.4336,10.3396,10.378,3282031.6407282,0
+CNQ.US,D,20131227,000000,10.3807,10.4418,10.3216,10.3986,4512269.7736551,0
+CNQ.US,D,20131230,000000,10.3676,10.4265,10.3426,10.4178,5500429.2106232,0
+CNQ.US,D,20131231,000000,10.4205,10.5639,10.4021,10.5398,7706703.1771691,0
+CNQ.US,D,20140102,000000,10.4148,10.4265,10.2407,10.3089,8122656.4379661,0
+CNQ.US,D,20140103,000000,10.3024,10.3645,10.2241,10.2555,5298636.7385826,0
+CNQ.US,D,20140106,000000,10.2027,10.246,10.134,10.2241,6355505.7426916,0
+CNQ.US,D,20140107,000000,10.1682,10.2718,10.1613,10.1682,6994406.6030474,0
+CNQ.US,D,20140108,000000,10.1293,10.2442,10.085,10.1715,8930299.7435759,0
+CNQ.US,D,20140109,000000,10.0877,10.1844,9.954,10.0759,11972468.830893,0
+CNQ.US,D,20140110,000000,10.1293,10.3715,10.0937,10.3396,10979703.293727,0
+CNQ.US,D,20140113,000000,10.2778,10.4205,10.2268,10.2932,10953393.176216,0
+CNQ.US,D,20140114,000000,10.2534,10.284,10.1588,10.2495,7496316.0057542,0
+CNQ.US,D,20140115,000000,10.2718,10.2718,10.2058,10.2158,9221494.9280312,0
+CNQ.US,D,20140116,000000,10.2092,10.2778,10.1315,10.2268,7304753.4672695,0
+CNQ.US,D,20140117,000000,10.2127,10.2338,10.1315,10.1315,11545331.940521,0
+CNQ.US,D,20140121,000000,10.1931,10.2555,10.1293,10.1534,20315605.151381,0
+CNQ.US,D,20140122,000000,10.1899,10.1996,10.0414,10.1534,15896760.994931,0
+CNQ.US,D,20140123,000000,10.0973,10.1874,10.0255,10.1613,10465665.71359,0
+CNQ.US,D,20140124,000000,10.1113,10.1315,9.91151,9.96655,10197418.696651,0
+CNQ.US,D,20140127,000000,9.99333,10.0347,9.82889,9.9041,6483961.964027,0
+CNQ.US,D,20140128,000000,9.89392,10.1588,9.88135,10.137,11045281.901995,0
+CNQ.US,D,20140129,000000,10.0435,10.0877,9.94432,10.0287,6093054.0871718,0
+CNQ.US,D,20140130,000000,10.0973,10.1315,10.0347,10.0435,6741075.6662892,0
+CNQ.US,D,20140131,000000,9.91102,10.3645,9.90104,10.1996,24929581.917025,0
+CNQ.US,D,20140203,000000,10.2682,10.2718,10.0435,10.1402,19090963.407323,0
+CNQ.US,D,20140204,000000,10.1874,10.4148,10.1752,10.4055,12631987.364176,0
+CNQ.US,D,20140205,000000,10.3715,10.5901,10.2902,10.5703,13418523.570124,0
+CNQ.US,D,20140206,000000,10.5669,10.7703,10.5516,10.6666,12676047.205436,0
+CNQ.US,D,20140207,000000,10.7531,10.7948,10.6071,10.6728,7379292.7014424,0
+CNQ.US,D,20140210,000000,10.6666,10.6666,10.5013,10.5333,8354537.2189403,0
+CNQ.US,D,20140211,000000,10.5333,10.7444,10.5171,10.6553,8820949.4611909,0
+CNQ.US,D,20140212,000000,10.7531,10.9189,10.7392,10.9059,8082063.7505789,0
+CNQ.US,D,20140213,000000,10.8223,11.0471,10.7703,10.9971,7843982.8019608,0
+CNQ.US,D,20140214,000000,10.9815,11.0899,10.9097,10.9128,7686824.218424,0
+CNQ.US,D,20140218,000000,10.9155,11.1956,10.9155,11.1398,6170374.3629727,0
+CNQ.US,D,20140219,000000,11.2967,11.6881,11.2805,11.427,21425094.390511,0
+CNQ.US,D,20140220,000000,11.3614,11.5393,11.3212,11.4733,11656209.966169,0
+CNQ.US,D,20140221,000000,11.3985,11.6543,11.3985,11.5196,7348499.9839376,0
+CNQ.US,D,20140224,000000,11.5354,11.7225,11.5087,11.5393,11755469.824487,0
+CNQ.US,D,20140225,000000,11.4825,11.5196,11.343,11.4794,8509564.2804393,0
+CNQ.US,D,20140226,000000,11.5166,11.532,11.3833,11.4083,7599351.7684547,0
+CNQ.US,D,20140227,000000,11.417,11.4454,11.2277,11.3028,7626599.5726992,0
+CNQ.US,D,20140228,000000,11.3133,11.4864,11.3051,11.406,3830587.5278541,0
+CNQ.US,D,20140303,000000,11.3102,11.586,11.3102,11.4593,8208065.9771219,0
+CNQ.US,D,20140304,000000,11.549,11.5694,11.4293,11.4667,7977470.5130844,0
+CNQ.US,D,20140305,000000,11.4988,11.5258,11.3985,11.4864,7125714.7642764,0
+CNQ.US,D,20140306,000000,11.5022,11.7073,11.4143,11.6062,13483290.278903,0
+CNQ.US,D,20140307,000000,11.6044,11.7099,11.5694,11.6443,5585598.6104938,0
+CNQ.US,D,20140310,000000,11.602,11.6754,11.4524,11.6233,7231458.3832995,0
+CNQ.US,D,20140311,000000,11.5228,11.6159,11.3768,11.4204,6506290.343483,0
+CNQ.US,D,20140312,000000,11.2805,11.2866,11.0776,11.2398,8586321.9442004,0
+CNQ.US,D,20140313,000000,11.298,11.3295,11.1222,11.1817,4679953.3190125,0
+CNQ.US,D,20140314,000000,11.1248,11.2538,11.1166,11.2193,6114467.6503025,0
+CNQ.US,D,20140317,000000,11.2289,11.3239,11.1532,11.3036,3704594.4494738,0
+CNQ.US,D,20140318,000000,11.3015,11.4645,11.2853,11.42,5956869.9549298,0
+CNQ.US,D,20140319,000000,11.4794,11.6054,11.3355,11.4083,8779265.8553359,0
+CNQ.US,D,20140320,000000,11.3705,11.6246,11.3036,11.5896,7538463.8808943,0
+CNQ.US,D,20140321,000000,11.6107,11.7274,11.5988,11.6802,7966826.6251415,0
+CNQ.US,D,20140324,000000,11.7178,11.7931,11.6338,11.7235,4618969.3757377,0
+CNQ.US,D,20140325,000000,11.7769,11.7973,11.6452,11.7335,4653483.1086448,0
+CNQ.US,D,20140326,000000,11.8185,11.8899,11.6688,11.6862,4761726.463276,0
+CNQ.US,D,20140327,000000,11.7843,12.0374,11.7432,11.8747,15472055.228944,0
+CNQ.US,D,20140328,000000,11.9468,11.9874,11.8713,11.9307,9931806.3507277,0
+CNQ.US,D,20140331,000000,11.9778,12.0473,11.9057,12.0248,6045671.1756111,0
+CNQ.US,D,20140401,000000,12.0619,12.1261,11.9806,12.0584,3931418.5832108,0
+CNQ.US,D,20140402,000000,12.0448,12.2748,12.0216,12.237,6915142.3425557,0
+CNQ.US,D,20140403,000000,12.2748,12.4099,12.2194,12.3631,5746812.1173917,0
+CNQ.US,D,20140404,000000,12.4488,12.6241,12.3976,12.4514,6612777.2507701,0
+CNQ.US,D,20140407,000000,12.3855,12.4658,12.3198,12.3534,8477646.3388553,0
+CNQ.US,D,20140408,000000,12.3693,12.6177,12.3693,12.5393,8682476.0010951,0
+CNQ.US,D,20140409,000000,12.5419,12.7151,12.4973,12.7051,6183291.5694837,0
+CNQ.US,D,20140410,000000,12.6241,12.6915,12.5332,12.5586,5875071.6532174,0
+CNQ.US,D,20140411,000000,12.5014,12.5984,12.3006,12.3482,8477463.3755903,0
+CNQ.US,D,20140414,000000,12.4125,12.5064,12.3198,12.3916,7176308.6811385,0
+CNQ.US,D,20140415,000000,12.3575,12.5332,12.3255,12.4973,10193464.403085,0
+CNQ.US,D,20140416,000000,12.5703,12.6975,12.4899,12.5359,9150276.4771191,0
+CNQ.US,D,20140417,000000,12.5678,12.8175,12.5442,12.7357,11043214.4171,0
+CNQ.US,D,20140421,000000,12.6486,12.6832,12.6177,12.6606,8498943.2629045,0
+CNQ.US,D,20140422,000000,12.6739,12.6897,12.573,12.6739,5138056.7419899,0
+CNQ.US,D,20140423,000000,12.7151,12.8345,12.671,12.7806,5192652.9802744,0
+CNQ.US,D,20140424,000000,12.7955,12.9075,12.7583,12.7926,7132056.7284505,0
+CNQ.US,D,20140425,000000,12.7213,12.7357,12.5761,12.6771,5605658.2454634,0
+CNQ.US,D,20140428,000000,12.7269,12.7615,12.6801,12.7489,7843223.5044108,0
+CNQ.US,D,20140429,000000,12.8345,13.0369,12.8175,12.8778,6704322.9204268,0
+CNQ.US,D,20140430,000000,12.8144,12.8572,12.7016,12.7768,11730870.413505,0
+CNQ.US,D,20140501,000000,12.7583,12.799,12.7151,12.7955,13125160.270978,0
+CNQ.US,D,20140502,000000,12.7738,12.9136,12.7671,12.824,3267762.7930968,0
+CNQ.US,D,20140505,000000,12.7865,12.8401,12.7182,12.8117,4336746.252391,0
+CNQ.US,D,20140506,000000,12.8778,12.9023,12.6897,12.7489,5829259.938695,0
+CNQ.US,D,20140507,000000,12.8345,12.872,12.7269,12.8088,10136370.716233,0
+CNQ.US,D,20140508,000000,12.8088,12.8309,12.3667,12.4724,11587703.945661,0
+CNQ.US,D,20140509,000000,12.5831,12.5918,12.2476,12.3312,19636644.484147,0
+CNQ.US,D,20140512,000000,12.3884,12.6421,12.3884,12.6347,25152168.164135,0
+CNQ.US,D,20140513,000000,12.6675,13.1625,12.5617,12.6739,9362792.8835309,0
+CNQ.US,D,20140514,000000,12.6452,12.8516,12.6452,12.7671,6483063.1569876,0
+CNQ.US,D,20140515,000000,12.7554,12.7738,12.4632,12.6452,7119048.0403069,0
+CNQ.US,D,20140516,000000,12.6273,12.6385,12.4055,12.4865,5806455.8547502,0
+CNQ.US,D,20140519,000000,12.5135,12.5984,12.4562,12.4658,2797092.0808528,0
+CNQ.US,D,20140520,000000,12.4322,12.5236,12.3667,12.4562,4650116.5845682,0
+CNQ.US,D,20140521,000000,12.5175,12.7357,12.4973,12.712,6023004.3141151,0
+CNQ.US,D,20140522,000000,12.7269,12.8309,12.6273,12.7738,4404813.1610633,0
+CNQ.US,D,20140523,000000,12.7738,12.943,12.7489,12.8812,8211327.2973209,0
+CNQ.US,D,20140527,000000,12.8618,12.8879,12.5856,12.6801,5358785.9119608,0
+CNQ.US,D,20140528,000000,12.6739,12.7016,12.5297,12.6606,4038861.4735581,0
+CNQ.US,D,20140529,000000,12.6915,12.8014,12.5586,12.8014,4704701.3876486,0
+CNQ.US,D,20140530,000000,12.7806,12.7899,12.6347,12.7462,5524530.0467089,0
+CNQ.US,D,20140602,000000,12.7269,12.8458,12.7182,12.8117,4373986.1379467,0
+CNQ.US,D,20140603,000000,12.7768,12.9898,12.765,12.9687,3677250.5895156,0
+CNQ.US,D,20140604,000000,12.9111,13.0676,12.8537,13.0404,5330671.3192483,0
+CNQ.US,D,20140605,000000,12.9927,13.0741,12.9526,13.0272,3379253.7456826,0
+CNQ.US,D,20140606,000000,13.0436,13.2035,13.0307,13.1895,4618651.4770649,0
+CNQ.US,D,20140609,000000,13.196,13.3255,13.1869,13.309,5494924.3033868,0
+CNQ.US,D,20140610,000000,13.2788,13.3444,13.2,13.3291,6532348.8865043,0
+CNQ.US,D,20140611,000000,13.3347,13.4178,13.2896,13.3928,4692582.3583811,0
+CNQ.US,D,20140612,000000,13.4815,13.7518,13.4719,13.6604,6788341.9387685,0
+CNQ.US,D,20140613,000000,13.6863,13.9821,13.6522,13.9377,7937561.6509001,0
+CNQ.US,D,20140616,000000,13.9061,14.0111,13.8337,13.8725,5782414.4817253,0
+CNQ.US,D,20140617,000000,13.8253,13.8669,13.6735,13.7344,8352755.6141471,0
+CNQ.US,D,20140618,000000,13.8127,13.9447,13.7086,13.8192,6584632.9265272,0
+CNQ.US,D,20140619,000000,13.8528,13.942,13.7999,13.914,5747425.0443295,0
+CNQ.US,D,20140620,000000,14.0234,14.2748,13.9547,14.2432,8024043.8121976,0
+CNQ.US,D,20140623,000000,14.2538,14.4195,14.2538,14.3793,12239967.985486,0
+CNQ.US,D,20140624,000000,14.3227,14.3859,14.0509,14.0719,13610065.525242,0
+CNQ.US,D,20140625,000000,14.0509,14.269,14.0509,14.1742,6306066.7814401,0
+CNQ.US,D,20140626,000000,14.1558,14.3033,14.0719,14.2884,5383762.684678,0
+CNQ.US,D,20140627,000000,14.2808,14.4142,14.2132,14.4039,4219652.049814,0
+CNQ.US,D,20140630,000000,14.3443,14.5364,14.2945,14.4646,5274572.4951499,0
+CNQ.US,D,20140701,000000,14.5659,14.6979,14.5122,14.5402,5964286.8282859,0
+CNQ.US,D,20140702,000000,14.493,14.5608,14.4173,14.5018,5780143.4501985,0
+CNQ.US,D,20140703,000000,14.4803,14.5828,14.4457,14.5659,2678415.2460329,0
+CNQ.US,D,20140707,000000,14.5635,14.6096,14.4457,14.493,5853280.7283523,0
+CNQ.US,D,20140708,000000,14.44,14.5178,14.3351,14.4842,7522495.761939,0
+CNQ.US,D,20140709,000000,14.4269,14.4907,14.2918,14.4742,5196213.90282,0
+CNQ.US,D,20140710,000000,14.2468,14.4039,14.1899,14.3814,8224265.0871994,0
+CNQ.US,D,20140711,000000,14.3033,14.3351,13.8843,13.9705,8559051.2695478,0
+CNQ.US,D,20140714,000000,14.0041,14.269,13.9954,14.238,7106732.3255297,0
+CNQ.US,D,20140715,000000,14.0828,14.1528,13.7497,13.9037,9783727.3192176,0
+CNQ.US,D,20140716,000000,14.058,14.1497,13.9849,14.1143,4323136.0725138,0
+CNQ.US,D,20140717,000000,14.1418,14.1742,13.8634,13.8973,4941272.8893298,0
+CNQ.US,D,20140718,000000,13.9315,14.2266,13.9203,14.1768,9461593.0466462,0
+CNQ.US,D,20140721,000000,14.1086,14.2884,14.0457,14.2432,5547745.7980002,0
+CNQ.US,D,20140722,000000,14.3067,14.4173,14.266,14.3814,4887950.5327783,0
+CNQ.US,D,20140723,000000,14.3885,14.4173,14.2748,14.4073,3716859.8493531,0
+CNQ.US,D,20140724,000000,14.3859,14.4681,14.3291,14.4195,3075594.1887968,0
+CNQ.US,D,20140725,000000,14.3141,14.3601,14.1944,14.2132,4934670.2025031,0
+CNQ.US,D,20140728,000000,14.2,14.2096,13.9881,14.036,5270657.0812782,0
+CNQ.US,D,20140729,000000,14.0207,14.1464,13.9919,14.0072,4378256.0431443,0
+CNQ.US,D,20140730,000000,14.0719,14.1944,13.9954,14.1117,6251161.7926456,0
+CNQ.US,D,20140731,000000,14.064,14.1022,13.7312,13.737,5679488.4969838,0
+CNQ.US,D,20140801,000000,13.7117,13.7137,13.2168,13.2455,15280092.458317,0
+CNQ.US,D,20140804,000000,13.2927,13.4528,13.2329,13.3744,8785257.9022654,0
+CNQ.US,D,20140805,000000,13.3461,13.3495,13.1105,13.2293,9335085.3840833,0
+CNQ.US,D,20140806,000000,13.1729,13.2831,13.1471,13.2329,9386783.9416577,0
+CNQ.US,D,20140807,000000,13.2572,13.2609,12.6622,12.9281,14737528.61812,0
+CNQ.US,D,20140808,000000,12.942,13.3208,12.8769,13.2384,9662843.4900138,0
+CNQ.US,D,20140811,000000,13.3311,13.3993,13.2543,13.2927,5338177.3871963,0
+CNQ.US,D,20140812,000000,13.19,13.2669,13.0911,13.1834,5953055.1708539,0
+CNQ.US,D,20140813,000000,13.214,13.2572,12.9522,13.0094,4847957.0500838,0
+CNQ.US,D,20140814,000000,13.0146,13.1035,12.775,12.9207,9460573.0264435,0
+CNQ.US,D,20140815,000000,12.9709,13.176,12.8134,13.1471,7976937.6325748,0
+CNQ.US,D,20140818,000000,13.166,13.1729,12.9338,13.0182,4516070.8354861,0
+CNQ.US,D,20140819,000000,13.0252,13.2193,13.0252,13.2104,4378987.8962044,0
+CNQ.US,D,20140820,000000,13.2193,13.274,13.0566,13.2512,4652586.5886459,0
+CNQ.US,D,20140821,000000,13.2572,13.3907,13.1939,13.3614,5183058.8440645,0
+CNQ.US,D,20140822,000000,13.302,13.3461,13.1939,13.3106,3170602.4382445,0
+CNQ.US,D,20140825,000000,13.2831,13.4091,13.2831,13.378,2531948.5782964,0
+CNQ.US,D,20140826,000000,13.3907,13.6564,13.3907,13.5705,5320537.4414067,0
+CNQ.US,D,20140827,000000,13.6674,13.699,13.4405,13.5705,4505106.7618293,0
+CNQ.US,D,20140828,000000,13.4999,13.5787,13.4695,13.5735,4060048.6196481,0
+CNQ.US,D,20140829,000000,13.6228,13.7312,13.5564,13.7204,4452072.5724198,0
+CNQ.US,D,20140902,000000,13.5974,13.6928,13.242,13.3106,11103519.109254,0
+CNQ.US,D,20140903,000000,13.4248,13.4405,13.2609,13.3208,7458476.9155056,0
+CNQ.US,D,20140904,000000,13.3548,13.402,13.0566,13.1502,7777192.0620623,0
+CNQ.US,D,20140905,000000,13.1729,13.214,13.0566,13.1877,7888701.3109746,0
+CNQ.US,D,20140908,000000,13.0819,13.1068,12.7602,12.8392,7849544.8852175,0
+CNQ.US,D,20140909,000000,12.8004,12.9373,12.7537,12.8769,8313583.1791045,0
+CNQ.US,D,20140910,000000,12.8546,12.9565,12.6999,12.9403,6621964.2937154,0
+CNQ.US,D,20140911,000000,12.7865,13.0112,12.7265,13.0112,6633575.599922,0
+CNQ.US,D,20140912,000000,12.9629,12.9976,12.827,12.9443,6508421.8655202,0
+CNQ.US,D,20140915,000000,12.9229,13.0589,12.8904,13.0247,5056427.6812978,0
+CNQ.US,D,20140916,000000,13.0335,13.3176,13.0247,13.2109,11831555.09825,0
+CNQ.US,D,20140917,000000,13.2333,13.2616,13.0141,13.0619,10249121.828307,0
+CNQ.US,D,20140918,000000,13.1247,13.1703,12.984,13.0492,11757827.763566,0
+CNQ.US,D,20140919,000000,13.0676,13.0676,12.6968,12.7806,12836021.136213,0
+CNQ.US,D,20140922,000000,12.6753,12.7519,12.5064,12.5135,13806202.145352,0
+CNQ.US,D,20140923,000000,12.5236,12.6693,12.4252,12.5712,9082207.281406,0
+CNQ.US,D,20140924,000000,12.5516,12.7484,12.2753,12.6464,18871601.887758,0
+CNQ.US,D,20140925,000000,12.5896,12.6399,12.3269,12.3396,10097740.309863,0
+CNQ.US,D,20140926,000000,12.3015,12.6215,12.2288,12.5862,9415273.6090633,0
+CNQ.US,D,20140929,000000,12.4628,12.559,12.3299,12.5044,9443683.2300407,0
+CNQ.US,D,20140930,000000,12.4116,12.5476,12.1581,12.3054,9384249.900437,0
+CNQ.US,D,20141001,000000,12.2481,12.3937,11.9368,11.9662,12846166.449259,0
+CNQ.US,D,20141002,000000,11.8577,11.9556,11.5958,11.883,11118359.717088,0
+CNQ.US,D,20141003,000000,11.8096,11.9114,11.6452,11.6902,7411203.781904,0
+CNQ.US,D,20141006,000000,11.7248,11.8201,11.6802,11.7688,7448471.1119494,0
+CNQ.US,D,20141007,000000,11.6688,11.747,11.3382,11.3418,9707454.5081093,0
+CNQ.US,D,20141008,000000,11.2066,11.406,10.8981,11.3505,12580506.075479,0
+CNQ.US,D,20141009,000000,11.2692,11.2945,10.9299,11.0663,11795765.196569,0
+CNQ.US,D,20141010,000000,10.9696,11.1379,10.7964,10.8827,19885865.608564,0
+CNQ.US,D,20141013,000000,10.831,10.9961,10.5184,10.5547,15514838.901429,0
+CNQ.US,D,20141014,000000,10.5726,10.6058,10.1913,10.2525,24046704.116835,0
+CNQ.US,D,20141015,000000,10.0899,10.3312,9.7733,10.1441,37339964.174597,0
+CNQ.US,D,20141016,000000,9.89669,10.6666,9.88918,10.5844,33200582.683234,0
+CNQ.US,D,20141017,000000,10.842,11.1642,10.7807,10.8689,21474471.601661,0
+CNQ.US,D,20141020,000000,10.8502,10.8502,10.6414,10.7452,23642245.523163,0
+CNQ.US,D,20141021,000000,10.9459,11.0977,10.8953,11.0251,16258214.073157,0
+CNQ.US,D,20141022,000000,11.0278,11.1204,10.7628,10.8529,17201899.714479,0
+CNQ.US,D,20141023,000000,11.0374,11.2692,10.9653,11.1516,12254838.324852,0
+CNQ.US,D,20141024,000000,11.1379,11.183,10.9135,10.9805,8124499.7928609,0
+CNQ.US,D,20141027,000000,10.8349,10.8502,10.5495,10.6941,12871211.833201,0
+CNQ.US,D,20141028,000000,10.6885,11.0003,10.6386,10.9903,14056097.946809,0
+CNQ.US,D,20141029,000000,11.132,11.256,10.8219,10.9547,26726921.551028,0
+CNQ.US,D,20141030,000000,10.9168,10.9505,10.7174,10.824,6629607.5841117,0
+CNQ.US,D,20141031,000000,10.7865,11.0636,10.692,11.051,8696170.8014823,0
+CNQ.US,D,20141103,000000,11.0565,11.0636,10.6194,10.6761,15738840.826803,0
+CNQ.US,D,20141104,000000,10.5263,10.5651,10.0453,10.2358,25756809.153114,0
+CNQ.US,D,20141105,000000,10.3937,10.7112,10.2866,10.6505,15898970.276356,0
+CNQ.US,D,20141106,000000,10.6802,11.0182,10.6036,10.9903,13581555.274469,0
+CNQ.US,D,20141107,000000,11.0597,11.5275,11.0597,11.4143,14700672.955422,0
+CNQ.US,D,20141110,000000,11.539,11.6832,11.2495,11.2945,17071886.01835,0
+CNQ.US,D,20141111,000000,11.3063,11.5753,11.2206,11.4964,11674314.181244,0
+CNQ.US,D,20141112,000000,11.3833,11.7663,11.3063,11.7248,17339691.636412,0
+CNQ.US,D,20141113,000000,11.671,11.6959,11.2027,11.3195,29150432.376224,0
+CNQ.US,D,20141114,000000,11.3921,11.5001,11.228,11.406,19121349.031563,0
+CNQ.US,D,20141117,000000,11.2587,11.4332,11.1909,11.2692,15458902.457229,0
+CNQ.US,D,20141118,000000,11.253,11.4568,11.1349,11.3505,16533692.713147,0
+CNQ.US,D,20141119,000000,11.3352,11.4568,11.1674,11.3418,7469079.6367139,0
+CNQ.US,D,20141120,000000,11.3457,11.8355,11.3234,11.7987,10687408.042641,0
+CNQ.US,D,20141121,000000,12.0348,12.1618,11.9023,12.0317,11469614.88033,0
+CNQ.US,D,20141124,000000,11.9242,11.9595,11.6902,11.7886,12123685.682398,0
+CNQ.US,D,20141125,000000,11.8429,12.0159,11.6583,11.824,14532454.242514,0
+CNQ.US,D,20141126,000000,11.7375,11.8013,11.6049,11.6736,10986534.684635,0
+CNQ.US,D,20141128,000000,10.6346,10.6761,10.173,10.5438,17895799.332302,0
+CNQ.US,D,20141201,000000,10.458,10.7428,10.2608,10.7406,15717390.67102,0
+CNQ.US,D,20141202,000000,10.6168,10.9903,10.5438,10.9135,11635697.497119,0
+CNQ.US,D,20141203,000000,10.9399,11.1799,10.8139,10.8529,15185482.153971,0
+CNQ.US,D,20141204,000000,10.7016,10.7341,10.3496,10.3763,15165431.667164,0
+CNQ.US,D,20141205,000000,10.2714,10.3466,10.055,10.2954,15670103.815173,0
+CNQ.US,D,20141208,000000,10.0332,10.0514,9.57955,9.84638,23234747.452253,0
+CNQ.US,D,20141209,000000,9.75415,10.3496,9.72567,9.9542,15944910.065164,0
+CNQ.US,D,20141210,000000,9.71736,9.73578,9.29894,9.40041,17738217.646215,0
+CNQ.US,D,20141211,000000,9.25654,9.61986,9.25425,9.47686,21182645.193941,0
+CNQ.US,D,20141212,000000,9.25958,9.5989,9.11394,9.13842,24520155.870707,0
+CNQ.US,D,20141215,000000,9.2477,9.31116,8.66402,8.71429,26263535.063775,0
+CNQ.US,D,20141216,000000,8.5538,9.29894,8.46598,8.90887,25915525.211444,0
+CNQ.US,D,20141217,000000,8.8989,9.5989,8.8989,9.45894,36532199.655826,0
+CNQ.US,D,20141218,000000,9.79909,9.85684,9.36094,9.63382,34954614.912404,0
+CNQ.US,D,20141219,000000,9.75762,10.134,9.63382,10.0991,47099949.723138,0
+CNQ.US,D,20141222,000000,9.9623,9.98098,9.69381,9.88177,20344245.76348,0
+CNQ.US,D,20141223,000000,10.0007,10.1315,9.87706,10.0742,8986156.1413479,0
+CNQ.US,D,20141224,000000,10.0164,10.0742,9.87901,10.0231,3978563.642527,0
+CNQ.US,D,20141226,000000,10.1087,10.1187,9.85684,9.94254,4586738.1095622,0
+CNQ.US,D,20141229,000000,10.0231,10.176,9.91764,9.92416,12191704.563213,0
+CNQ.US,D,20141230,000000,9.89837,9.99333,9.78336,9.85908,7318274.4525551,0
+CNQ.US,D,20141231,000000,9.75103,9.98721,9.57257,9.8542,8162167.3550489,0
+CNQ.US,D,20150102,000000,9.65869,9.95361,9.63382,9.83983,8419811.6507796,0
+CNQ.US,D,20150105,000000,9.56348,9.58395,8.99807,9.17032,17241346.594419,0
+CNQ.US,D,20150106,000000,9.04706,9.21804,8.85157,8.85771,17602182.171625,0
+CNQ.US,D,20150107,000000,8.96007,9.05586,8.67584,8.68595,16246351.192461,0
+CNQ.US,D,20150108,000000,8.82323,9.00808,8.76157,8.91502,17269191.316315,0
+CNQ.US,D,20150109,000000,8.9693,9.02386,8.84199,8.91502,14805828.804956,0
+CNQ.US,D,20150112,000000,8.68903,8.79782,8.42357,8.47599,14435065.18358,0
+CNQ.US,D,20150113,000000,8.52972,8.65317,8.45811,8.51712,18189475.95604,0
+CNQ.US,D,20150114,000000,8.39597,8.75806,8.33735,8.74096,15306032.075216,0
+CNQ.US,D,20150115,000000,8.98888,9.17032,8.69856,8.70823,20682201.784395,0
+CNQ.US,D,20150116,000000,8.74976,9.60589,8.71429,9.46421,22706091.107239,0
+CNQ.US,D,20150120,000000,9.14809,9.16426,8.90188,9.01996,15642211.06542,0
+CNQ.US,D,20150121,000000,9.14457,9.48654,9.08033,9.25958,16375637.609611,0
+CNQ.US,D,20150122,000000,9.34003,9.39689,9.14194,9.3199,13710370.561212,0
+CNQ.US,D,20150123,000000,9.2923,9.52806,9.2438,9.33612,12126041.334435,0
+CNQ.US,D,20150126,000000,9.35361,9.40681,9.24033,9.2923,10338739.522558,0
+CNQ.US,D,20150127,000000,9.30153,9.44194,9.107,9.40295,11685465.792247,0
+CNQ.US,D,20150128,000000,9.33348,9.33612,8.97848,9.00461,13135918.510962,0
+CNQ.US,D,20150129,000000,9.01996,9.09519,8.64091,8.84506,7833062.1820794,0
+CNQ.US,D,20150130,000000,8.68903,9.35928,8.58757,9.23505,11281240.476739,0
+CNQ.US,D,20150202,000000,9.45497,9.88394,9.41604,9.87706,17682818.656605,0
+CNQ.US,D,20150203,000000,10.0894,10.3921,10.0007,10.186,24599029.047222,0
+CNQ.US,D,20150204,000000,9.87901,9.90855,9.51267,9.57257,18487035.975077,0
+CNQ.US,D,20150205,000000,9.75103,10.0203,9.66792,9.99333,9315176.6938075,0
+CNQ.US,D,20150206,000000,10.0926,10.1661,9.90855,9.97219,6679481.0831176,0
+CNQ.US,D,20150209,000000,10.0873,10.1887,10.0419,10.1109,11467048.820538,0
+CNQ.US,D,20150210,000000,10.0509,10.0646,9.56348,9.80261,8562758.5627056,0
+CNQ.US,D,20150211,000000,9.5989,9.84384,9.52147,9.81922,6563477.799008,0
+CNQ.US,D,20150212,000000,10.0479,10.1293,9.84384,9.94995,8569823.2317764,0
+CNQ.US,D,20150213,000000,10.1436,10.1436,9.97535,10.0926,5649301.8452949,0
+CNQ.US,D,20150217,000000,9.98098,10.2783,9.91764,10.204,10329472.433185,0
+CNQ.US,D,20150218,000000,10.0089,10.0646,9.80485,9.8114,7584991.4391911,0
+CNQ.US,D,20150219,000000,9.46118,9.73578,9.42215,9.71736,10691524.716104,0
+CNQ.US,D,20150220,000000,9.72567,9.8284,9.48957,9.5306,8349867.0816004,0
+CNQ.US,D,20150223,000000,9.40681,9.49661,9.2438,9.47686,11811392.546444,0
+CNQ.US,D,20150224,000000,9.57257,9.67799,9.49309,9.5989,7423869.4139254,0
+CNQ.US,D,20150225,000000,9.57257,9.66445,9.45497,9.65659,6095272.5167603,0
+CNQ.US,D,20150226,000000,9.46421,9.5306,9.39465,9.41048,7904397.2720732,0
+CNQ.US,D,20150227,000000,9.43275,9.52806,9.28233,9.30153,8273317.5385533,0
+CNQ.US,D,20150302,000000,9.27574,9.41048,9.152,9.38766,11951158.184599,0
+CNQ.US,D,20150303,000000,9.42928,9.55776,9.37149,9.43534,8038788.3643178,0
+CNQ.US,D,20150304,000000,9.41307,9.51931,9.20276,9.45894,15469276.474356,0
+CNQ.US,D,20150305,000000,9.74799,9.9206,9.57882,9.85908,15075351.990668,0
+CNQ.US,D,20150306,000000,9.69381,9.83709,9.44194,9.4799,11517416.32036,0
+CNQ.US,D,20150309,000000,9.52806,9.67408,9.28889,9.30457,20059822.506871,0
+CNQ.US,D,20150310,000000,9.19313,9.27262,9.12274,9.15415,10373228.098016,0
+CNQ.US,D,20150311,000000,9.13276,9.28889,9.10305,9.19577,8150670.4008825,0
+CNQ.US,D,20150312,000000,9.31468,9.34135,9.08981,9.08981,7941701.1947714,0
+CNQ.US,D,20150313,000000,9.08292,9.19044,8.88791,9.17697,10068473.048581,0
+CNQ.US,D,20150316,000000,9.04575,9.38595,8.98795,9.35137,10008465.671734,0
+CNQ.US,D,20150317,000000,9.19313,9.50183,9.11966,9.469,12481602.995527,0
+CNQ.US,D,20150318,000000,9.3474,9.77164,9.30193,9.66538,10933985.347878,0
+CNQ.US,D,20150319,000000,9.469,9.49611,9.22156,9.24428,11394734.877077,0
+CNQ.US,D,20150320,000000,9.44321,9.55997,9.36924,9.52147,7300314.3210521,0
+CNQ.US,D,20150323,000000,9.54296,9.7178,9.50442,9.60764,6856052.0690739,0
+CNQ.US,D,20150324,000000,9.66885,9.77858,9.62728,9.75234,7048174.9325574,0
+CNQ.US,D,20150325,000000,9.84247,10.0234,9.74364,9.91675,10242260.705869,0
+CNQ.US,D,20150326,000000,10.1871,10.2158,10.03,10.0711,9787430.0382938,0
+CNQ.US,D,20150327,000000,9.98355,10.03,9.84589,9.88355,7452336.2109231,0
+CNQ.US,D,20150330,000000,9.92643,9.98355,9.83543,9.91675,7051905.0961233,0
+CNQ.US,D,20150331,000000,9.7305,9.96477,9.70422,9.87784,6313369.3027555,0
+CNQ.US,D,20150401,000000,9.92317,10.0785,9.87296,9.96191,7831003.8453477,0
+CNQ.US,D,20150402,000000,9.96794,10.1748,9.88355,10.0679,7339178.0055848,0
+CNQ.US,D,20150406,000000,10.1637,10.4727,10.142,10.3775,11890599.630915,0
+CNQ.US,D,20150407,000000,10.2958,10.7882,10.2902,10.5559,8295966.1037229,0
+CNQ.US,D,20150408,000000,10.6247,10.6719,10.2316,10.267,8330292.2992832,0
+CNQ.US,D,20150409,000000,10.2543,10.5473,10.2543,10.3506,6224378.2576866,0
+CNQ.US,D,20150410,000000,10.4025,10.4957,10.3252,10.3991,6023486.8797264,0
+CNQ.US,D,20150413,000000,10.4663,10.4929,10.2902,10.3506,4552981.3871646,0
+CNQ.US,D,20150414,000000,10.4541,10.6862,10.4436,10.618,6674808.6587369,0
+CNQ.US,D,20150415,000000,10.6862,11.0843,10.6374,10.985,8527041.8463312,0
+CNQ.US,D,20150416,000000,10.9299,10.9879,10.6688,10.7821,8668200.2923413,0
+CNQ.US,D,20150417,000000,10.7308,10.8888,10.6881,10.8521,5326470.0252753,0
+CNQ.US,D,20150420,000000,10.8367,10.9653,10.7345,10.7664,6536698.8381304,0
+CNQ.US,D,20150421,000000,10.6881,10.7664,10.3663,10.5089,6740513.0542496,0
+CNQ.US,D,20150422,000000,10.5861,10.7345,10.3506,10.6374,7369840.3617629,0
+CNQ.US,D,20150423,000000,10.6632,10.9631,10.6466,10.8175,4670496.4052516,0
+CNQ.US,D,20150424,000000,10.8367,10.9135,10.6719,10.8148,4464109.268218,0
+CNQ.US,D,20150427,000000,10.9105,10.9367,10.7457,10.7882,5473833.2130104,0
+CNQ.US,D,20150428,000000,10.8206,10.8748,10.6466,10.7488,8164589.3312696,0
+CNQ.US,D,20150429,000000,10.7308,10.9911,10.6566,10.8302,8609773.2606953,0
+CNQ.US,D,20150430,000000,10.841,10.8521,10.5311,10.6941,9144197.5226386,0
+CNQ.US,D,20150501,000000,10.6247,10.7047,10.4541,10.5696,7002166.5325253,0
+CNQ.US,D,20150504,000000,10.5766,10.6566,10.4506,10.5346,5849390.4719299,0
+CNQ.US,D,20150505,000000,10.6797,10.776,10.5127,10.5525,13899261.836027,0
+CNQ.US,D,20150506,000000,10.3921,10.4541,10.1511,10.2806,22963344.318991,0
+CNQ.US,D,20150507,000000,10.0873,10.2424,9.91675,10.1025,12394132.832599,0
+CNQ.US,D,20150508,000000,10.2543,10.3024,9.97485,10.1711,8863159.0864326,0
+CNQ.US,D,20150511,000000,10.2158,10.3252,10.0785,10.1266,9433633.9727089,0
+CNQ.US,D,20150512,000000,10.155,10.3124,10.097,10.1931,6388859.9459059,0
+CNQ.US,D,20150513,000000,10.3024,10.3955,10.2027,10.2902,7206733.1850717,0
+CNQ.US,D,20150514,000000,10.3506,10.3636,10.1266,10.142,8615065.4731362,0
+CNQ.US,D,20150515,000000,10.0483,10.1808,9.98355,10.1613,4225584.6336824,0
+CNQ.US,D,20150518,000000,10.155,10.1748,9.98098,10.0812,2783502.4843425,0
+CNQ.US,D,20150519,000000,9.92841,9.97179,9.84247,9.92021,5659883.9831361,0
+CNQ.US,D,20150520,000000,9.93859,10.1323,9.93167,10.0125,7088289.6284151,0
+CNQ.US,D,20150521,000000,10.0812,10.2902,10.0125,10.225,4310786.0521245,0
+CNQ.US,D,20150522,000000,10.0873,10.1871,10.0234,10.1025,3659477.9953587,0
+CNQ.US,D,20150526,000000,9.87296,9.89748,9.73266,9.81746,6644304.1083752,0
+CNQ.US,D,20150527,000000,9.76499,9.8245,9.67227,9.79783,5006876.6550465,0
+CNQ.US,D,20150528,000000,9.72352,9.91448,9.68498,9.88612,6671140.2452732,0
+CNQ.US,D,20150529,000000,9.8245,9.96794,9.69773,9.92021,8152456.5797576,0
+CNQ.US,D,20150601,000000,9.92317,9.95519,9.7305,9.77164,10201453.036644,0
+CNQ.US,D,20150602,000000,9.85283,10.0751,9.8327,9.97485,4714874.145184,0
+CNQ.US,D,20150603,000000,9.92841,9.98098,9.79205,9.80613,5266787.4082232,0
+CNQ.US,D,20150604,000000,9.71082,9.75576,9.61116,9.69773,9572608.2947428,0
+CNQ.US,D,20150605,000000,9.59142,9.86124,9.56558,9.71434,6345879.5879102,0
+CNQ.US,D,20150608,000000,9.68189,9.73656,9.45371,9.48869,7051905.0961233,0
+CNQ.US,D,20150609,000000,9.58179,9.72698,9.57652,9.64603,4600956.6422959,0
+CNQ.US,D,20150610,000000,9.90321,9.92772,9.77554,9.79557,5755841.3545206,0
+CNQ.US,D,20150611,000000,9.76587,9.78649,9.61458,9.68546,4521578.0297635,0
+CNQ.US,D,20150612,000000,9.56475,9.60589,9.28014,9.28361,8985527.2051244,0
+CNQ.US,D,20150615,000000,9.20232,9.23251,9.14414,9.16387,7133870.351815,0
+CNQ.US,D,20150616,000000,9.15332,9.23812,9.07594,9.2053,11987901.782298,0
+CNQ.US,D,20150617,000000,9.29763,9.34486,9.0926,9.29763,15339198.741084,0
+CNQ.US,D,20150618,000000,9.36368,9.42215,9.25166,9.32948,7923649.5816356,0
+CNQ.US,D,20150619,000000,9.16119,9.29977,9.07594,9.11834,6804088.2147651,0
+CNQ.US,D,20150622,000000,9.13754,9.27701,9.06631,9.22156,6061207.043853,0
+CNQ.US,D,20150623,000000,9.21453,9.45937,9.13754,9.44848,7349439.9577119,0
+CNQ.US,D,20150624,000000,9.38766,9.56256,9.34878,9.38459,6151590.896777,0
+CNQ.US,D,20150625,000000,9.38766,9.39997,9.21189,9.23251,4649176.6107939,0
+CNQ.US,D,20150626,000000,9.2053,9.21189,9.08156,9.14067,4807128.7974928,0
+CNQ.US,D,20150629,000000,8.94032,8.98194,8.82626,8.83368,7632415.5174862,0
+CNQ.US,D,20150630,000000,8.9137,8.93427,8.7283,8.80349,7515264.1388887,0
+CNQ.US,D,20150701,000000,8.7948,8.82626,8.55727,8.61952,4556311.3185882,0
+CNQ.US,D,20150702,000000,8.68713,8.76851,8.63256,8.74624,5563885.4450164,0
+CNQ.US,D,20150706,000000,8.52284,8.71653,8.49265,8.54072,6813645.758322,0
+CNQ.US,D,20150707,000000,8.50491,8.58967,8.2884,8.55034,10371947.355161,0
+CNQ.US,D,20150708,000000,8.46686,8.55727,8.32039,8.39597,7966543.0320805,0
+CNQ.US,D,20150709,000000,8.54424,8.60901,8.35982,8.36719,8944502.2670236,0
+CNQ.US,D,20150710,000000,8.42445,8.51537,8.35005,8.43754,5010741.75402,0
+CNQ.US,D,20150713,000000,8.4353,8.51185,8.3693,8.45371,7272709.7384409,0
+CNQ.US,D,20150714,000000,8.39597,8.54731,8.34658,8.49607,8897515.0135233,0
+CNQ.US,D,20150715,000000,8.42089,8.51185,8.22328,8.28097,7191714.1880537,0
+CNQ.US,D,20150716,000000,8.333,8.37545,8.22684,8.23681,7735160.8260035,0
+CNQ.US,D,20150717,000000,8.23989,8.23989,8.09084,8.1778,8683809.3458888,0
+CNQ.US,D,20150720,000000,8.1328,8.14893,7.85118,7.85118,7951112.3677164,0
+CNQ.US,D,20150721,000000,7.884,8.06456,7.884,7.95083,22062446.924239,0
+CNQ.US,D,20150722,000000,7.85381,7.85728,7.69158,7.72396,7355390.837907,0
+CNQ.US,D,20150723,000000,7.74712,7.78249,7.49748,7.65572,11089854.040397,0
+CNQ.US,D,20150724,000000,7.64956,7.68239,7.55606,7.6247,19198605.270221,0
+CNQ.US,D,20150727,000000,7.48738,7.6137,7.46813,7.50789,13826284.65073,0
+CNQ.US,D,20150728,000000,7.55606,7.67673,7.46466,7.6137,18381683.440033,0
+CNQ.US,D,20150729,000000,7.59758,7.79216,7.53979,7.68854,16916582.224912,0
+CNQ.US,D,20150730,000000,7.68854,7.90271,7.61688,7.88875,13045157.296304,0
+CNQ.US,D,20150731,000000,7.87785,7.96134,7.78649,7.90271,12231624.860601,0
+CNQ.US,D,20150803,000000,7.81971,7.88053,7.65572,7.73315,8711914.7904381,0
+CNQ.US,D,20150804,000000,7.79216,8.01912,7.77213,7.9351,13858991.621394,0
+CNQ.US,D,20150805,000000,8.02611,8.18874,7.89494,7.93739,17817118.267217,0
+CNQ.US,D,20150806,000000,7.8695,8.13578,7.83246,8.11917,14537536.0472,0
+CNQ.US,D,20150807,000000,8.05405,8.2692,8.05405,8.10042,16032711.84901,0
+CNQ.US,D,20150810,000000,8.11917,8.28405,8.06109,8.2692,9231718.0004644,0
+CNQ.US,D,20150811,000000,8.06763,8.15601,7.89494,8.1328,13278643.579929,0
+CNQ.US,D,20150812,000000,8.18874,8.23989,7.94135,7.96744,27421200.817627,0
+CNQ.US,D,20150813,000000,7.88875,7.89836,7.62079,7.68239,15532321.041403,0
+CNQ.US,D,20150814,000000,7.72396,7.83246,7.54257,7.55606,11858025.308618,0
+CNQ.US,D,20150817,000000,7.47868,7.52988,7.43369,7.44844,9870012.7950051,0
+CNQ.US,D,20150818,000000,7.44844,7.459,7.32909,7.44502,9388432.8980837,0
+CNQ.US,D,20150819,000000,7.37458,7.40389,6.99158,7.01078,16809219.380994,0
+CNQ.US,D,20150820,000000,6.94082,7.08864,6.8201,6.8267,16974890.330436,0
+CNQ.US,D,20150821,000000,6.76246,6.90765,6.54473,6.60066,20274358.370321,0
+CNQ.US,D,20150824,000000,6.20452,6.44717,6.1398,6.35367,36556789.918647,0
+CNQ.US,D,20150825,000000,6.63261,6.66711,6.24957,6.26925,20784320.44373,0
+CNQ.US,D,20150826,000000,6.3633,6.36935,6.17478,6.31776,15993228.376417,0
+CNQ.US,D,20150827,000000,6.45763,6.9627,6.44014,6.9203,16613325.18721,0
+CNQ.US,D,20150828,000000,6.89753,7.1608,6.86871,7.06681,17322582.284091,0
+CNQ.US,D,20150831,000000,6.95919,7.29939,6.68986,7.28322,24963023.027787,0
+CNQ.US,D,20150901,000000,7.03046,7.06329,6.88444,6.95919,21624679.868167,0
+CNQ.US,D,20150902,000000,7.02177,7.06026,6.70735,7.00115,20091722.152129,0
+CNQ.US,D,20150903,000000,7.04014,7.24082,6.90409,6.96579,20480137.154498,0
+CNQ.US,D,20150904,000000,6.83286,6.86871,6.63564,6.69685,17191463.947249,0
+CNQ.US,D,20150908,000000,6.81708,6.85953,6.65836,6.8267,15110904.040104,0
+CNQ.US,D,20150909,000000,6.9435,6.99465,6.61815,6.70823,17066660.130092,0
+CNQ.US,D,20150910,000000,6.71087,6.88703,6.64532,6.8118,12751878.617668,0
+CNQ.US,D,20150911,000000,6.69729,6.71698,6.50179,6.54776,9038129.1438201,0
+CNQ.US,D,20150914,000000,6.51415,6.53027,6.39299,6.43803,12523734.861382,0
+CNQ.US,D,20150915,000000,6.47258,6.62514,6.44243,6.49485,10232529.34721,0
+CNQ.US,D,20150916,000000,6.59011,6.95528,6.57628,6.93115,13034959.381319,0
+CNQ.US,D,20150917,000000,6.90364,7.07419,6.79876,6.93554,16950601.957003,0
+CNQ.US,D,20150918,000000,6.7782,6.82851,6.64263,6.68415,15247529.571223,0
+CNQ.US,D,20150921,000000,6.75983,6.84766,6.68073,6.72881,15531143.215384,0
+CNQ.US,D,20150922,000000,6.5692,6.75724,6.53423,6.56217,18143261.722334,0
+CNQ.US,D,20150923,000000,6.60242,6.65484,6.33789,6.34443,21461318.829947,0
+CNQ.US,D,20150924,000000,6.27629,6.43803,6.25875,6.36769,25010252.707615,0
+CNQ.US,D,20150925,000000,6.42621,6.47258,6.32475,6.42275,10411199.836632,0
+CNQ.US,D,20150928,000000,6.34053,6.38288,6.21585,6.22636,10137962.496639,0
+CNQ.US,D,20150929,000000,6.23384,6.4459,6.20975,6.3868,12101533.405084,0
+CNQ.US,D,20150930,000000,6.41967,6.50716,6.23384,6.35758,14091686.588898,0
+CNQ.US,D,20151001,000000,6.50179,6.65484,6.28147,6.32694,18024868.480575,0
+CNQ.US,D,20151002,000000,6.28459,6.52504,6.24957,6.47258,25287922.332702,0
+CNQ.US,D,20151005,000000,6.71698,7.10306,6.67765,7.04321,23668960.446899,0
+CNQ.US,D,20151006,000000,7.07419,7.43369,7.04014,7.41653,25767032.225549,0
+CNQ.US,D,20151007,000000,7.56959,7.81234,7.52714,7.80609,33674100.761293,0
+CNQ.US,D,20151008,000000,7.79216,8.09954,7.71434,8.07423,14140320.511783,0
+CNQ.US,D,20151009,000000,8.12621,8.22983,8.05357,8.09211,24210403.637096,0
+CNQ.US,D,20151012,000000,8.11874,8.12621,7.75328,7.88757,9792159.6386948,0
+CNQ.US,D,20151013,000000,7.65801,7.93901,7.58356,7.67193,16489658.029336,0
+CNQ.US,D,20151014,000000,7.64082,7.87829,7.64082,7.84854,9816139.2616177,0
+CNQ.US,D,20151015,000000,7.7795,7.84854,7.54028,7.79925,13056992.73251,0
+CNQ.US,D,20151016,000000,7.85166,7.91419,7.72084,7.85166,12975912.561613,0
+CNQ.US,D,20151019,000000,7.72621,7.76891,7.53769,7.60975,8822852.2791472,0
+CNQ.US,D,20151020,000000,7.63564,7.92899,7.58014,7.83852,11184734.215559,0
+CNQ.US,D,20151021,000000,7.79568,7.79568,7.53461,7.58669,11824046.743261,0
+CNQ.US,D,20151022,000000,7.633,7.84467,7.633,7.76891,9946775.0328475,0
+CNQ.US,D,20151023,000000,7.68767,7.74316,7.56959,7.71092,8777164.0648287,0
+CNQ.US,D,20151026,000000,7.73266,7.74316,7.51111,7.52324,10494722.567117,0
+CNQ.US,D,20151027,000000,7.3479,7.36319,7.22373,7.28239,13441867.395701,0
+CNQ.US,D,20151028,000000,7.37062,7.69065,7.27663,7.59279,11816090.128273,0
+CNQ.US,D,20151029,000000,7.58014,7.79925,7.51502,7.53461,9509284.7087164,0
+CNQ.US,D,20151030,000000,7.58356,7.70691,7.51751,7.58932,14285645.946154,0
+CNQ.US,D,20151102,000000,7.52025,7.83852,7.46466,7.7795,8894054.7207735,0
+CNQ.US,D,20151103,000000,7.84077,8.06373,7.82016,7.99202,14296971.372259,0
+CNQ.US,D,20151104,000000,7.98845,8.03437,7.75939,7.93256,14344784.247493,0
+CNQ.US,D,20151105,000000,7.98449,8.57702,7.88093,8.36764,20664541.255238,0
+CNQ.US,D,20151106,000000,8.24692,8.33436,8.09211,8.27008,15620783.780044,0
+CNQ.US,D,20151109,000000,8.38327,8.39035,8.07814,8.11575,14730562.291805,0
+CNQ.US,D,20151110,000000,8.05357,8.17433,7.91976,8.00418,13460522.787611,0
+CNQ.US,D,20151111,000000,7.97491,7.99544,7.74668,7.81747,10639425.926387,0
+CNQ.US,D,20151112,000000,7.60633,7.76246,7.54028,7.65479,10324006.405642,0
+CNQ.US,D,20151113,000000,7.5989,7.79216,7.51111,7.74316,13592988.191492,0
+CNQ.US,D,20151116,000000,7.73266,8.16124,7.69377,8.14189,12879536.66176,0
+CNQ.US,D,20151117,000000,8.11874,8.25346,7.99202,8.11575,10845330.497809,0
+CNQ.US,D,20151118,000000,8.18127,8.22983,7.97491,8.14189,11481077.528884,0
+CNQ.US,D,20151119,000000,8.07814,8.20711,7.99544,8.11575,9336125.9876531,0
+CNQ.US,D,20151120,000000,8.1096,8.21101,8.05357,8.07027,12489770.01827,0
+CNQ.US,D,20151123,000000,8.04053,8.19138,7.94868,8.06373,9604434.7546941,0
+CNQ.US,D,20151124,000000,8.14189,8.31903,8.10306,8.1673,11771721.536504,0
+CNQ.US,D,20151125,000000,8.1289,8.19445,7.99895,8.04756,5631469.7880771,0
+CNQ.US,D,20151127,000000,7.9457,8.00418,7.85166,7.8927,2926332.7571869,0
+CNQ.US,D,20151130,000000,7.80315,7.99202,7.7795,7.91057,8533331.2085667,0
+CNQ.US,D,20151201,000000,7.90369,7.97277,7.86085,7.91057,9875202.0906096,0
+CNQ.US,D,20151202,000000,7.80609,7.87433,7.5543,7.58669,12185938.933323,0
+CNQ.US,D,20151203,000000,7.67193,7.68459,7.48127,7.55039,12783149.326702,0
+CNQ.US,D,20151204,000000,7.38948,7.54697,7.3121,7.49831,13429935.90378,0
+CNQ.US,D,20151207,000000,7.25645,7.2692,6.89363,6.97507,13901084.607555,0
+CNQ.US,D,20151208,000000,6.77594,7.03657,6.71698,6.9435,12063653.148101,0
+CNQ.US,D,20151209,000000,7.01869,7.22899,6.95572,7.03491,10381745.038003,0
+CNQ.US,D,20151210,000000,6.97189,7.26877,6.95352,7.2395,12477648.701962,0
+CNQ.US,D,20151211,000000,7.04756,7.08386,6.93554,6.95352,10144713.841118,0
+CNQ.US,D,20151214,000000,6.87614,6.98244,6.76818,6.90589,12507613.510692,0
+CNQ.US,D,20151215,000000,6.98937,7.1608,6.98937,7.11439,15218442.986166,0
+CNQ.US,D,20151216,000000,7.02573,7.05494,6.80706,6.93115,25776221.555534,0
+CNQ.US,D,20151217,000000,6.89324,6.90589,6.5372,6.66847,17613583.070078,0
+CNQ.US,D,20151218,000000,6.64927,6.8967,6.63388,6.88273,25929176.558058,0
+CNQ.US,D,20151221,000000,6.88273,6.96579,6.73755,6.80442,11363230.88988,0
+CNQ.US,D,20151222,000000,6.81102,6.90012,6.75591,6.85035,8259881.1737782,0
+CNQ.US,D,20151223,000000,6.99192,7.41698,6.97507,7.39738,11663075.662689,0
+CNQ.US,D,20151224,000000,7.41698,7.43407,7.33745,7.38996,3719833.00241,0
+CNQ.US,D,20151228,000000,7.22635,7.30159,7.17037,7.21283,6069861.2062886,0
+CNQ.US,D,20151229,000000,7.35142,7.47956,7.29988,7.4205,10440345.884751,0
+CNQ.US,D,20151230,000000,7.2758,7.35142,7.16691,7.19016,6698900.3466597,0
+CNQ.US,D,20151231,000000,7.11092,7.2758,7.10745,7.19358,5400883.4722028,0
+CNQ.US,D,20160104,000000,7.04092,7.246,6.9435,7.10745,11191160.800243,0
+CNQ.US,D,20160105,000000,7.11439,7.23251,6.99192,7.22635,11377451.709654,0
+CNQ.US,D,20160106,000000,6.98937,7.04448,6.8591,6.86998,8760345.1666913,0
+CNQ.US,D,20160107,000000,6.64658,6.75239,6.42182,6.4415,14387524.466203,0
+CNQ.US,D,20160108,000000,6.47781,6.50365,6.23477,6.3633,15115295.158465,0
+CNQ.US,D,20160111,000000,6.31645,6.34267,5.90149,5.97013,21563112.729486,0
+CNQ.US,D,20160112,000000,6.03052,6.03706,5.61899,5.77692,27021547.296704,0
+CNQ.US,D,20160113,000000,5.88445,5.93785,5.54737,5.68069,19714822.400253,0
+CNQ.US,D,20160114,000000,5.71088,5.97668,5.59808,5.93169,20042756.608326,0
+CNQ.US,D,20160115,000000,5.52241,5.67067,5.32084,5.5417,22124334.248634,0
+CNQ.US,D,20160119,000000,5.53819,5.56564,5.10452,5.19276,16369885.701967,0
+CNQ.US,D,20160120,000000,5.00428,5.23559,4.81058,5.1993,36318612.914313,0
+CNQ.US,D,20160121,000000,5.18005,5.78655,5.16614,5.72616,22374051.660906,0
+CNQ.US,D,20160122,000000,6.0331,6.23168,5.96754,6.06598,20288382.504586,0
+CNQ.US,D,20160125,000000,5.86256,6.00565,5.74322,5.74976,13420065.035632,0
+CNQ.US,D,20160126,000000,5.90149,6.20188,5.82626,6.18093,13580340.855797,0
+CNQ.US,D,20160127,000000,6.11923,6.55699,6.06989,6.46163,26378525.188805,0
+CNQ.US,D,20160128,000000,6.86388,7.06197,6.63652,6.84078,24933533.92355,0
+CNQ.US,D,20160129,000000,6.92206,7.05494,6.77428,7.00462,24486556.954124,0
+CNQ.US,D,20160201,000000,6.86998,6.90409,6.68898,6.8866,17959996.567919,0
+CNQ.US,D,20160202,000000,6.56002,6.71308,6.49045,6.52152,16694297.867189,0
+CNQ.US,D,20160203,000000,6.70911,7.1844,6.50135,7.16344,20672863.796757,0
+CNQ.US,D,20160204,000000,7.2758,7.4205,7.11752,7.26877,22559814.263889,0
+CNQ.US,D,20160205,000000,7.11092,7.28191,7.00164,7.1608,23870053.08445,0
+CNQ.US,D,20160208,000000,6.97189,7.09392,6.76818,6.91376,22626504.373994,0
+CNQ.US,D,20160209,000000,6.77428,6.9291,6.59802,6.67585,20036295.71803,0
+CNQ.US,D,20160210,000000,6.60589,6.65582,6.45112,6.46818,22010645.449827,0
+CNQ.US,D,20160211,000000,6.25656,6.40862,6.04097,6.28582,23828916.081349,0
+CNQ.US,D,20160212,000000,6.48435,6.76246,6.39558,6.60066,19871228.547362,0
+CNQ.US,D,20160216,000000,6.74102,6.78738,6.49837,6.60589,16048625.078986,0
+CNQ.US,D,20160217,000000,6.75591,7.20619,6.73755,7.16691,16642871.467471,0
+CNQ.US,D,20160218,000000,7.30818,7.34092,6.83061,6.97507,18628933.13527,0
+CNQ.US,D,20160219,000000,6.75239,6.79827,6.63652,6.72441,16756240.080564,0
+CNQ.US,D,20160222,000000,6.95352,7.02255,6.86388,6.93115,17180463.28094,0
+CNQ.US,D,20160223,000000,6.82372,6.93115,6.58362,6.59104,15189827.531515,0
+CNQ.US,D,20160224,000000,6.38166,6.62123,6.2758,6.5735,19958090.357434,0
+CNQ.US,D,20160225,000000,6.58664,6.70775,6.36803,6.51415,16418899.273627,0
+CNQ.US,D,20160226,000000,6.68898,6.92558,6.58664,6.68205,18169162.45954,0
+CNQ.US,D,20160229,000000,6.76818,6.9291,6.731,6.8735,15993031.690907,0
+CNQ.US,D,20160301,000000,6.94956,7.10443,6.93994,7.07203,24081412.248211,0
+CNQ.US,D,20160302,000000,6.98937,7.40437,6.93115,7.4009,18468218.203269,0
+CNQ.US,D,20160303,000000,7.57834,8.13232,7.57834,8.0733,42128506.191404,0
+CNQ.US,D,20160304,000000,8.15552,8.54028,8.15254,8.51097,40776723.274479,0
+CNQ.US,D,20160307,000000,8.43578,8.65972,8.43578,8.61331,24101764.624404,0
+CNQ.US,D,20160308,000000,8.44194,8.49738,8.20144,8.24385,23906570.265107,0
+CNQ.US,D,20160309,000000,8.34956,8.77907,8.27442,8.66617,22216897.651452,0
+CNQ.US,D,20160310,000000,8.54731,8.81751,8.45503,8.69856,21752372.217871,0
+CNQ.US,D,20160311,000000,8.84326,9.12357,8.82445,8.99597,19951780.411832,0
+CNQ.US,D,20160314,000000,8.79523,9.02953,8.75147,8.96612,13065230.653518,0
+CNQ.US,D,20160315,000000,8.78029,8.86343,8.55473,8.72738,18653127.740029,0
+CNQ.US,D,20160316,000000,8.82489,9.17956,8.79264,9.1459,15270761.3318,0
+CNQ.US,D,20160317,000000,9.33568,9.43534,9.25913,9.30633,17425268.129548,0
+CNQ.US,D,20160318,000000,9.38283,9.41164,9.04047,9.10036,18534030.0897,0
+CNQ.US,D,20160321,000000,9.08639,9.22274,9.01121,9.02698,11108939.39598,0
+CNQ.US,D,20160322,000000,8.92117,9.28927,8.8945,9.1734,13773346.517034,0
+CNQ.US,D,20160323,000000,9.05098,9.05366,8.682,8.73217,15605629.847618,0
+CNQ.US,D,20160324,000000,8.50618,8.89754,8.43055,8.81488,17574257.403301,0
+CNQ.US,D,20160328,000000,8.84463,8.85942,8.63305,8.83505,6772959.3022614,0
+CNQ.US,D,20160329,000000,8.66617,8.90359,8.54595,8.86168,7903448.1501358,0
+CNQ.US,D,20160330,000000,9.01996,9.09778,8.8284,8.87784,8424479.5010785,0
+CNQ.US,D,20160331,000000,8.86783,9.03349,8.86783,8.95391,10143744.135814,0
+CNQ.US,D,20160401,000000,8.69856,8.69856,8.47384,8.55606,16793848.17969,0
+CNQ.US,D,20160404,000000,8.5202,8.63305,8.41654,8.48302,10602261.513179,0
+CNQ.US,D,20160405,000000,8.39035,8.4861,8.31815,8.39035,12531936.189737,0
+CNQ.US,D,20160406,000000,8.51712,8.8713,8.44369,8.85771,12044272.764253,0
+CNQ.US,D,20160407,000000,8.73925,8.79611,8.51321,8.66363,7360623.5872869,0
+CNQ.US,D,20160408,000000,8.99465,9.21887,8.9649,9.1734,13764033.686844,0
+CNQ.US,D,20160411,000000,9.27262,9.40872,9.15332,9.15332,9924460.3756366,0
+CNQ.US,D,20160412,000000,9.2499,9.88829,9.21536,9.75365,18272776.843566,0
+CNQ.US,D,20160413,000000,9.75365,9.87706,9.61639,9.71037,15257679.458351,0
+CNQ.US,D,20160414,000000,9.77027,9.78072,9.54462,9.67755,10362467.570992,0
+CNQ.US,D,20160415,000000,9.46504,9.55205,9.37584,9.47163,8327046.9883697,0
+CNQ.US,D,20160418,000000,9.12093,9.78727,9.0799,9.74091,12901082.873257,0
+CNQ.US,D,20160419,000000,9.83593,10.0488,9.6837,9.95558,15177719.937452,0
+CNQ.US,D,20160420,000000,9.87032,10.0917,9.80554,9.99887,13672492.591269,0
+CNQ.US,D,20160421,000000,10.0025,10.1333,9.93513,10.0855,12066701.773504,0
+CNQ.US,D,20160422,000000,10.1084,10.3137,10.0855,10.1258,9036416.1502511,0
+CNQ.US,D,20160425,000000,10.072,10.155,9.88355,9.97624,15297643.209515,0
+CNQ.US,D,20160426,000000,10.1012,10.2575,10.0199,10.1319,7509324.6938978,0
+CNQ.US,D,20160427,000000,10.2639,10.4336,10.0419,10.1577,12927861.834135,0
+CNQ.US,D,20160428,000000,10.1293,10.2658,9.94995,10.016,10386053.822895,0
+CNQ.US,D,20160429,000000,10.1293,10.2421,9.87393,9.95558,9626422.365069,0
+CNQ.US,D,20160502,000000,9.94995,9.94995,9.64037,9.70031,10695771.750894,0
+CNQ.US,D,20160503,000000,9.49832,9.54022,9.19353,9.36094,10551679.03152,0
+CNQ.US,D,20160504,000000,9.37897,9.51843,9.08639,9.25307,12468111.741773,0
+CNQ.US,D,20160505,000000,9.52499,9.61458,9.07467,9.23636,12148150.157973,0
+CNQ.US,D,20160506,000000,9.14282,9.34218,9.05669,9.19353,12465250.653715,0
+CNQ.US,D,20160509,000000,9.11052,9.18253,8.98014,9.16949,9452730.7634964,0
+CNQ.US,D,20160510,000000,9.25307,9.55205,9.21887,9.48468,8121535.7879678,0
+CNQ.US,D,20160511,000000,9.45937,9.69728,9.24204,9.57481,9220319.3890535,0
+CNQ.US,D,20160512,000000,9.72743,9.8327,9.40212,9.67061,10900272.079256,0
+CNQ.US,D,20160513,000000,9.55816,9.71434,9.43534,9.47515,7198870.3387571,0
+CNQ.US,D,20160516,000000,9.67755,9.83593,9.62816,9.71037,9401151.1320443,0
+CNQ.US,D,20160517,000000,9.66055,9.91013,9.6072,9.84677,10838327.57884,0
+CNQ.US,D,20160518,000000,9.75669,9.83935,9.60232,9.67408,8068499.3115175,0
+CNQ.US,D,20160519,000000,9.46504,9.51179,9.27794,9.46504,11559157.102235,0
+CNQ.US,D,20160520,000000,9.53808,9.66357,9.48175,9.58048,5887524.5904432,0
+CNQ.US,D,20160523,000000,9.46768,9.70031,9.38552,9.63432,4148513.6453303,0
+CNQ.US,D,20160524,000000,9.69728,9.82762,9.54858,9.60232,8779652.365233,0
+CNQ.US,D,20160525,000000,9.72352,9.96576,9.72039,9.91586,8059872.5935715,0
+CNQ.US,D,20160526,000000,10.0488,10.1012,9.84677,9.94254,7049949.6762284,0
+CNQ.US,D,20160527,000000,9.78385,9.92594,9.7733,9.88829,4691813.9126679,0
+CNQ.US,D,20160531,000000,9.82977,10.0419,9.79695,9.8625,9653382.0021711,0
+CNQ.US,D,20160601,000000,9.66055,9.70334,9.51365,9.62816,11194502.166871,0
+CNQ.US,D,20160602,000000,9.48776,9.75669,9.45497,9.75669,9039483.0719812,0
+CNQ.US,D,20160603,000000,9.83935,9.929,9.70031,9.78072,6436750.5805273,0
+CNQ.US,D,20160606,000000,9.92288,9.95361,9.81706,9.929,5909313.2282674,0
+CNQ.US,D,20160607,000000,10.026,10.3929,9.99501,10.3898,7893924.9121912,0
+CNQ.US,D,20160608,000000,10.5463,10.619,9.99887,10.0789,11521718.244129,0
+CNQ.US,D,20160609,000000,9.90025,10.0448,9.8538,9.93513,5106749.4403031,0
+CNQ.US,D,20160610,000000,9.81277,9.88266,9.4905,9.52147,5967763.1303212,0
+CNQ.US,D,20160613,000000,9.43837,9.68151,9.38552,9.52147,7782934.8215435,0
+CNQ.US,D,20160614,000000,9.50442,9.74364,9.49088,9.58317,10953569.278359,0
+CNQ.US,D,20160615,000000,9.5074,9.73397,9.48385,9.57955,10513771.330048,0
+CNQ.US,D,20160616,000000,9.48654,9.62772,9.27701,9.57789,10024733.393036,0
+CNQ.US,D,20160617,000000,9.76059,9.88047,9.72352,9.80955,9049948.5707409,0
+CNQ.US,D,20160620,000000,10.0375,10.1249,9.92416,10.0217,6884406.8010718,0
+CNQ.US,D,20160621,000000,9.96744,10.1752,9.90815,10.1249,5796703.9127243,0
+CNQ.US,D,20160622,000000,10.204,10.222,9.85127,9.9046,7429106.7373871,0
+CNQ.US,D,20160623,000000,10.0845,10.3147,10.0033,10.3078,6704485.3003245,0
+CNQ.US,D,20160624,000000,9.73397,10.0509,9.69059,9.98098,10541124.338169,0
+CNQ.US,D,20160627,000000,9.81355,9.91497,9.55776,9.60979,14791054.521305,0
+CNQ.US,D,20160628,000000,9.83055,9.91724,9.72786,9.80046,9899334.9452666,0
+CNQ.US,D,20160629,000000,9.94086,10.2421,9.9206,10.1975,9954868.8702844,0
+CNQ.US,D,20160630,000000,10.1375,10.3059,10.0807,10.2879,6583839.3233652,0
+CNQ.US,D,20160701,000000,10.2879,10.5167,10.222,10.3181,4780786.6614105,0
+CNQ.US,D,20160705,000000,10.1075,10.3509,10.1075,10.304,8062827.4503018,0
+CNQ.US,D,20160706,000000,10.2245,10.4948,10.1249,10.4887,8325903.4679633,0
+CNQ.US,D,20160707,000000,10.6417,10.6678,10.1034,10.1477,9675049.4268319,0
+CNQ.US,D,20160708,000000,10.2814,10.4011,10.1075,10.3216,8542799.5575317,0
+CNQ.US,D,20160711,000000,10.3877,10.4651,10.1637,10.1715,6818313.6086209,0
+CNQ.US,D,20160712,000000,10.4353,10.6115,10.3676,10.5919,7475243.2117047,0
+CNQ.US,D,20160713,000000,10.5389,10.6216,10.3474,10.5944,10807912.22307,0
+CNQ.US,D,20160714,000000,10.7248,10.8127,10.6282,10.7178,7552446.8484241,0
+CNQ.US,D,20160715,000000,10.7511,10.7755,10.6386,10.6788,5384524.2692686,0
+CNQ.US,D,20160718,000000,10.5919,10.7161,10.4651,10.702,5401898.918324,0
+CNQ.US,D,20160719,000000,10.6346,10.6788,10.5315,10.6154,3789025.135162,0
+CNQ.US,D,20160720,000000,10.4918,10.6982,10.4887,10.6583,5462825.685578,0
+CNQ.US,D,20160721,000000,10.6583,10.6749,10.4887,10.5013,4075465.5617677,0
+CNQ.US,D,20160722,000000,10.5516,10.5748,10.3755,10.5516,3788489.9676118,0
+CNQ.US,D,20160725,000000,10.4011,10.4108,10.0011,10.0342,7633460.6951379,0
+CNQ.US,D,20160726,000000,9.98098,10.1213,9.94481,10.0746,9436796.9501532,0
+CNQ.US,D,20160727,000000,10.1104,10.218,9.86729,9.92416,8196452.3838745,0
+CNQ.US,D,20160728,000000,9.93019,10.0273,9.90133,9.94817,3811220.8662508,0
+CNQ.US,D,20160729,000000,9.8581,10.1104,9.85468,10.0877,7599468.4075364,0
+CNQ.US,D,20160801,000000,9.98721,9.98721,9.66006,9.70334,8383427.1184883,0
+CNQ.US,D,20160802,000000,9.91201,10.0675,9.76685,9.87784,13468033.429641,0
+CNQ.US,D,20160803,000000,9.91497,10.0894,9.78776,10.058,8160170.7684191,0
+CNQ.US,D,20160804,000000,9.97485,10.1752,9.91201,10.0943,7944681.2089505,0
+CNQ.US,D,20160805,000000,10.0675,10.2912,9.99096,10.2745,6105605.3671527,0
+CNQ.US,D,20160808,000000,10.364,10.542,10.3544,10.4383,4857676.9735384,0
+CNQ.US,D,20160809,000000,10.4918,10.6115,10.4139,10.4747,5128313.9481272,0
+CNQ.US,D,20160810,000000,10.4979,10.5823,10.3943,10.4182,6295111.8559462,0
+CNQ.US,D,20160811,000000,10.4948,10.7116,10.4948,10.6282,3353385.0270483,0
+CNQ.US,D,20160812,000000,10.6854,10.7816,10.6417,10.7052,2914657.4138374,0
+CNQ.US,D,20160815,000000,10.7589,10.8927,10.7444,10.8279,3191448.8152534,0
+CNQ.US,D,20160816,000000,10.8183,10.8656,10.7511,10.7816,4764436.6066392,0
+CNQ.US,D,20160817,000000,10.7511,10.8468,10.6881,10.8127,7457463.7564253,0
+CNQ.US,D,20160818,000000,10.9088,10.9919,10.863,10.9675,7059944.0445804,0
+CNQ.US,D,20160819,000000,10.9053,10.9355,10.8244,10.8481,4262527.2039324,0
+CNQ.US,D,20160822,000000,10.702,10.7511,10.5848,10.7356,5128974.9029222,0
+CNQ.US,D,20160823,000000,10.748,10.8314,10.6941,10.7511,3565412.0067262,0
+CNQ.US,D,20160824,000000,10.6912,10.8057,10.6136,10.6513,5082671.4746253,0
+CNQ.US,D,20160825,000000,10.6049,10.7444,10.5451,10.6749,3650999.9350657,0
+CNQ.US,D,20160826,000000,10.7248,10.8892,10.5979,10.6448,4466620.4390304,0
+CNQ.US,D,20160829,000000,10.5919,10.7511,10.5389,10.665,3523023.9923008,0
+CNQ.US,D,20160830,000000,10.6912,10.8279,10.5778,10.5887,4289441.1002179,0
+CNQ.US,D,20160831,000000,10.5013,10.5823,10.2941,10.361,6949646.927299,0
+CNQ.US,D,20160901,000000,10.2941,10.4772,10.2677,10.4011,5736685.1006724,0
+CNQ.US,D,20160902,000000,10.5187,10.702,10.4887,10.6282,5797442.6269068,0
+CNQ.US,D,20160906,000000,10.6583,10.8057,10.6386,10.7444,6755753.8942261,0
+CNQ.US,D,20160907,000000,10.7755,10.8183,10.6534,10.6828,5810131.1293365,0
+CNQ.US,D,20160908,000000,10.7589,10.8542,10.5748,10.7087,8879456.5392651,0
+CNQ.US,D,20160909,000000,10.5153,10.521,10.222,10.222,6209802.9465862,0
+CNQ.US,D,20160912,000000,10.1135,10.3584,10.0186,10.3242,9036557.9467815,0
+CNQ.US,D,20160913,000000,10.1135,10.1288,9.8284,9.83055,9219711.0361971,0
+CNQ.US,D,20160914,000000,9.83935,9.98404,9.74316,9.76587,7790230.4817363,0
+CNQ.US,D,20160915,000000,9.80261,9.91724,9.77642,9.79958,5899490.387976,0
+CNQ.US,D,20160916,000000,9.65869,9.84335,9.63822,9.80261,6537513.02466,0
+CNQ.US,D,20160919,000000,9.92693,9.99155,9.8542,9.85986,5846103.9942817,0
+CNQ.US,D,20160920,000000,9.84335,9.95361,9.8241,9.82762,5484227.8135051,0
+CNQ.US,D,20160921,000000,9.95134,10.0991,9.88562,10.0753,6141722.3156694,0
+CNQ.US,D,20160922,000000,10.3132,10.4509,10.2599,10.2932,10592287.728194,0
+CNQ.US,D,20160923,000000,10.2092,10.256,9.92416,9.94817,7276302.6795579,0
+CNQ.US,D,20160926,000000,10.0011,10.0885,9.89343,9.9206,4649208.6293654,0
+CNQ.US,D,20160927,000000,9.78336,9.82098,9.63256,9.77281,8325933.199494,0
+CNQ.US,D,20160928,000000,9.83935,10.5587,9.79205,10.5516,12035993.67651,0
+CNQ.US,D,20160929,000000,10.5486,10.8336,10.5486,10.7567,10935860.721345,0
+CNQ.US,D,20160930,000000,10.8,10.8735,10.7406,10.7567,6050853.610093,0
+CNQ.US,D,20161003,000000,10.7567,10.8709,10.6495,10.8148,5513005.6480529,0
+CNQ.US,D,20161004,000000,10.7767,10.8844,10.6024,10.6925,5116839.8643692,0
+CNQ.US,D,20161005,000000,10.8473,10.995,10.8148,10.9207,7677984.8056825,0
+CNQ.US,D,20161006,000000,10.9653,11.0186,10.8078,10.8437,8827620.7592419,0
+CNQ.US,D,20161007,000000,10.8437,10.9247,10.6173,10.7134,7717068.0461332,0
+CNQ.US,D,20161010,000000,10.8437,11.0589,10.8302,10.8533,2843285.7311906,0
+CNQ.US,D,20161011,000000,10.8302,10.9446,10.8201,10.9347,11192818.904832,0
+CNQ.US,D,20161012,000000,10.8616,10.9505,10.8043,10.901,7362613.3127941,0
+CNQ.US,D,20161013,000000,10.8113,10.9312,10.7261,10.8844,7526944.0563199,0
+CNQ.US,D,20161014,000000,10.9413,11.0522,10.748,10.786,7106675.1495095,0
+CNQ.US,D,20161017,000000,10.7767,10.8263,10.7094,10.8113,6689313.0715721,0
+CNQ.US,D,20161018,000000,10.9653,11.0261,10.8415,10.8616,5867140.1956782,0
+CNQ.US,D,20161019,000000,10.9505,11.1523,10.9164,11.1034,4396970.898116,0
+CNQ.US,D,20161020,000000,10.9446,11.1458,10.9312,11.1196,5307249.7342841,0
+CNQ.US,D,20161021,000000,11.0522,11.1731,11.0116,11.1248,5633749.9677677,0
+CNQ.US,D,20161024,000000,11.0785,11.1603,10.9417,11.1034,10748963.746119,0
+CNQ.US,D,20161025,000000,11.0877,11.177,10.9413,10.9819,6094373.7097209,0
+CNQ.US,D,20161026,000000,10.901,11.0589,10.8148,10.9312,5559295.3541051,0
+CNQ.US,D,20161027,000000,11.0186,11.0261,10.8773,10.9175,5316560.2774331,0
+CNQ.US,D,20161028,000000,10.8677,11.0282,10.7706,10.8735,6123878.8232474,0
+CNQ.US,D,20161031,000000,10.793,10.8735,10.6456,10.6456,7225166.7340234,0
+CNQ.US,D,20161101,000000,10.7492,10.7834,10.4747,10.6255,6663453.5011012,0
+CNQ.US,D,20161102,000000,10.4948,10.6526,10.4007,10.5647,8261804.5751016,0
+CNQ.US,D,20161103,000000,10.5827,10.5989,10.1262,10.2705,17750869.555992,0
+CNQ.US,D,20161104,000000,10.2022,10.2202,9.88958,10.0483,8836270.3475958,0
+CNQ.US,D,20161107,000000,10.186,10.2398,10.0151,10.1996,8104074.2313614,0
+CNQ.US,D,20161108,000000,10.1109,10.3535,10.0637,10.2534,7591687.894691,0
+CNQ.US,D,20161109,000000,10.2132,10.4813,10.1149,10.4244,8383299.0442029,0
+CNQ.US,D,20161110,000000,10.35,10.4759,10.246,10.3932,8846605.4850292,0
+CNQ.US,D,20161111,000000,10.2534,10.2705,9.98147,10.246,8358951.2077091,0
+CNQ.US,D,20161114,000000,10.1996,10.3636,10.0917,10.3535,10363588.22099,0
+CNQ.US,D,20161115,000000,10.4615,10.7094,10.4279,10.6719,6725052.6583546,0
+CNQ.US,D,20161116,000000,10.5944,10.7734,10.5013,10.636,6944887.5953675,0
+CNQ.US,D,20161117,000000,10.7734,10.7974,10.5153,10.5354,4892330.2159348,0
+CNQ.US,D,20161118,000000,10.4948,10.7431,10.4747,10.7094,4792526.0419025,0
+CNQ.US,D,20161121,000000,10.9247,11.0589,10.8415,11.0388,5064208.1941431,0
+CNQ.US,D,20161122,000000,11.0522,11.1287,10.8078,10.9919,3364321.6562153,0
+CNQ.US,D,20161123,000000,10.8651,11.1393,10.8616,10.9783,5448977.6534564,0
+CNQ.US,D,20161125,000000,10.8909,10.8935,10.7526,10.786,1439211.9131196,0
+CNQ.US,D,20161128,000000,10.9247,10.9347,10.6396,10.6627,5814202.0619833,0
+CNQ.US,D,20161129,000000,10.4401,10.4979,10.186,10.4108,7823374.2771963,0
+CNQ.US,D,20161130,000000,11.0589,11.5512,11.0282,11.3369,14271507.459849,0
+CNQ.US,D,20161201,000000,11.566,11.7563,11.3473,11.4376,11646460.311184,0
+CNQ.US,D,20161202,000000,11.4278,11.5962,11.3133,11.452,9513222.9929962,0
+CNQ.US,D,20161205,000000,11.5467,11.6029,11.4225,11.4345,9690711.0823185,0
+CNQ.US,D,20161206,000000,11.3133,11.4345,11.2604,11.3473,8145058.002728,0
+CNQ.US,D,20161207,000000,11.3566,11.3775,11.1476,11.2184,7777525.9700208,0
+CNQ.US,D,20161208,000000,11.2517,11.2591,10.9713,11.1943,6409928.1658742,0
+CNQ.US,D,20161209,000000,11.2218,11.3032,11.1512,11.27,8843817.5822784,0
+CNQ.US,D,20161212,000000,11.6468,11.9101,11.3566,11.3775,10947206.730817,0
+CNQ.US,D,20161213,000000,11.5218,11.8511,11.4444,11.789,10350010.059684,0
+CNQ.US,D,20161214,000000,11.6736,11.7076,11.3566,11.3838,8161005.538316,0
+CNQ.US,D,20161215,000000,11.2664,11.3807,11.1008,11.1642,12505571.183246,0
+CNQ.US,D,20161216,000000,11.2761,11.334,11.1586,11.3094,8919765.6335917,0
+CNQ.US,D,20161219,000000,11.2893,11.3168,11.1266,11.1752,8294763.1202556,0
+CNQ.US,D,20161220,000000,11.2184,11.2822,11.1375,11.1476,6321760.4554979,0
+CNQ.US,D,20161221,000000,11.1586,11.2289,10.9858,11.0396,6034839.7503216,0
+CNQ.US,D,20161222,000000,10.9993,11.0668,10.9491,10.9509,5993195.0241602,0
+CNQ.US,D,20161223,000000,10.9211,10.9827,10.8415,10.8573,4953915.6509433,0
+CNQ.US,D,20161227,000000,10.8735,10.8883,10.7125,10.7995,8070356.3886574,0
+CNQ.US,D,20161228,000000,10.8231,10.918,10.783,10.8735,6400697.6691534,0
+CNQ.US,D,20161229,000000,10.8533,10.9168,10.771,10.7926,4639106.770095,0
+CNQ.US,D,20161230,000000,10.8302,10.9145,10.7273,10.7636,3446870.1073144,0
+CNQ.US,D,20170103,000000,10.8533,11.0859,10.7763,10.9679,8032027.8716751,0
+CNQ.US,D,20170104,000000,11.0462,11.1335,10.9759,11.0859,5524626.1024234,0
+CNQ.US,D,20170105,000000,11.1546,11.2324,11.0435,11.0707,9013346.7695718,0
+CNQ.US,D,20170106,000000,11.0396,11.1752,10.9552,10.9993,7512492.2454234,0
+CNQ.US,D,20170109,000000,10.8735,10.8735,10.665,10.6678,7424512.0723939,0
+CNQ.US,D,20170110,000000,10.6612,10.736,10.4895,10.5163,12318422.63353,0
+CNQ.US,D,20170111,000000,10.5468,10.6049,10.3877,10.466,13640997.752235,0
+CNQ.US,D,20170112,000000,10.6342,10.6414,10.2732,10.3877,7512245.2450157,0
+CNQ.US,D,20170113,000000,10.3343,10.6678,10.3002,10.611,9555242.7938508,0
+CNQ.US,D,20170117,000000,10.7428,10.8533,10.6089,10.6342,6216407.920454,0
+CNQ.US,D,20170118,000000,10.5021,10.6177,10.3256,10.3378,4507922.1090699,0
+CNQ.US,D,20170119,000000,10.3238,10.3755,10.2054,10.2398,9128705.1081721,0
+CNQ.US,D,20170120,000000,10.382,10.5337,10.3474,10.3789,6435442.3931822,0
+CNQ.US,D,20170123,000000,10.2705,10.2936,9.97802,9.99017,6865577.5940596,0
+CNQ.US,D,20170124,000000,10.0909,10.2319,10.0505,10.1555,11664614.841156,0
+CNQ.US,D,20170125,000000,10.2127,10.3378,10.1821,10.3343,4627104.3799094,0
+CNQ.US,D,20170126,000000,10.3789,10.4091,10.3173,10.3715,4932536.3934247,0
+CNQ.US,D,20170127,000000,10.3877,10.4401,10.2871,10.358,8232621.9343295,0
+CNQ.US,D,20170130,000000,10.3002,10.3343,9.96972,10.0605,10299859.82874,0
+CNQ.US,D,20170131,000000,10.1922,10.2127,10.0909,10.2054,5470988.1342394,0
+CNQ.US,D,20170201,000000,10.2599,10.2631,10.0517,10.173,6045819.8332638,0
+CNQ.US,D,20170202,000000,10.2765,10.4831,10.2705,10.4555,11046601.524544,0
+CNQ.US,D,20170203,000000,10.4693,10.5021,10.3343,10.3378,6356013.465752,0
+CNQ.US,D,20170206,000000,10.2936,10.3378,10.0322,10.0435,4871186.52362,0
+CNQ.US,D,20170207,000000,9.95361,10.0332,9.72435,9.73266,8552741.3239452,0
+CNQ.US,D,20170208,000000,9.67227,9.84033,9.58229,9.72,15599274.161199,0
+CNQ.US,D,20170209,000000,9.87608,10.0365,9.87608,10.0269,6182891.3373416,0
+CNQ.US,D,20170210,000000,10.229,10.2936,10.1516,10.1821,7520492.3141869,0
+CNQ.US,D,20170213,000000,10.1039,10.142,10.0531,10.1104,6203262.0098614,0
+CNQ.US,D,20170214,000000,10.1453,10.2599,10.0807,10.2495,6996698.217942,0
+CNQ.US,D,20170215,000000,10.2233,10.3308,10.2022,10.2662,9177149.20667,0
+CNQ.US,D,20170216,000000,10.3238,10.4957,10.2163,10.2438,9019107.8253795,0
+CNQ.US,D,20170217,000000,10.1686,10.2054,10.0987,10.1516,7013206.0785291,0
+CNQ.US,D,20170221,000000,10.229,10.2966,10.1516,10.2088,5280951.051977,0
+CNQ.US,D,20170222,000000,10.1288,10.173,9.80319,9.80652,7187769.0426515,0
+CNQ.US,D,20170223,000000,10.0064,10.0453,9.89877,9.92554,10763241.741913,0
+CNQ.US,D,20170224,000000,9.85518,9.87296,9.66182,9.72655,11269164.901247,0
+CNQ.US,D,20170227,000000,9.76636,9.86124,9.67975,9.8284,11474698.972057,0
+CNQ.US,D,20170228,000000,9.69288,9.76016,9.62552,9.69288,11617225.068473,0
+CNQ.US,D,20170301,000000,9.78727,9.83104,9.67227,9.73002,23289339.116454,0
+CNQ.US,D,20170302,000000,9.87823,10.3676,9.72303,10.2054,28294150.573648,0
+CNQ.US,D,20170303,000000,10.2732,10.665,10.246,10.5408,18320374.736963,0
+CNQ.US,D,20170306,000000,10.5408,10.5565,10.3676,10.4997,11131718.322476,0
+CNQ.US,D,20170307,000000,10.4997,10.5438,10.3877,10.3877,8293397.7568902,0
+CNQ.US,D,20170308,000000,10.3212,10.3272,9.85518,9.86475,8985078.945125,0
+CNQ.US,D,20170309,000000,10.3506,10.8533,10.176,10.8201,25729472.15428,0
+CNQ.US,D,20170310,000000,10.9085,11.2407,10.6242,10.8735,15213587.59852,0
+CNQ.US,D,20170313,000000,10.8573,10.935,10.6941,10.7332,6231639.6122673,0
+CNQ.US,D,20170314,000000,10.5163,10.6342,10.4091,10.5529,7337567.9288523,0
+CNQ.US,D,20170315,000000,10.6968,11.2044,10.6666,11.166,16918231.181338,0
+CNQ.US,D,20170316,000000,11.2206,11.3469,11.1523,11.1523,9923312.2811487,0
+CNQ.US,D,20170317,000000,11.1835,11.2604,11.0952,11.1248,8666034.4646916,0
+CNQ.US,D,20170320,000000,11.0243,11.1148,10.8883,10.9514,6710168.5967446,0
+CNQ.US,D,20170321,000000,11.0243,11.1248,10.7789,10.803,8542982.5207966,0
+CNQ.US,D,20170322,000000,10.7174,10.8976,10.6876,10.8813,7962305.1454543,0
+CNQ.US,D,20170323,000000,10.8367,10.9183,10.7664,10.8468,6648002.2533696,0
+CNQ.US,D,20170324,000000,10.8568,10.9491,10.799,10.8813,11301668.325279,0
+CNQ.US,D,20170327,000000,10.7244,10.8336,10.7156,10.776,7514365.3318491,0
+CNQ.US,D,20170328,000000,10.8166,10.9422,10.7628,10.8709,11079685.856943,0
+CNQ.US,D,20170329,000000,10.8677,11.228,10.8647,11.1774,14950415.525144,0
+CNQ.US,D,20170330,000000,11.2311,11.2963,11.0404,11.0653,11291422.382438,0
+CNQ.US,D,20170331,000000,11.0653,11.1642,10.9946,11.1436,11006114.041034,0
+CNQ.US,D,20170403,000000,11.0952,11.1523,10.9514,11.1024,7659475.7843839,0
+CNQ.US,D,20170404,000000,11.0952,11.3195,11.0273,11.3028,11043212.13006,0
+CNQ.US,D,20170405,000000,11.4013,11.5293,11.2617,11.2617,10765977.042726,0
+CNQ.US,D,20170406,000000,11.3289,11.4143,11.2853,11.3497,4512352.1071244,0
+CNQ.US,D,20170407,000000,11.4143,11.4864,11.2963,11.3119,6433804.8719603,0
+CNQ.US,D,20170410,000000,11.3742,11.6421,11.371,11.5481,5017037.9773779,0
+CNQ.US,D,20170411,000000,11.5402,11.6587,11.4483,11.544,6608207.7432258,0
+CNQ.US,D,20170412,000000,11.5708,11.6553,11.4313,11.4483,4335161.3331079,0
+CNQ.US,D,20170413,000000,11.465,11.4891,11.2652,11.3119,7245464.2212374,0
+CNQ.US,D,20170417,000000,11.3671,11.5097,11.3119,11.4742,3907272.0063086,0
+CNQ.US,D,20170418,000000,11.3566,11.4598,11.2044,11.228,6882506.2701559,0
+CNQ.US,D,20170419,000000,11.1927,11.3531,10.9671,11.0133,7175046.2346096,0
+CNQ.US,D,20170420,000000,11.0335,11.2582,11.0098,11.0544,5290053.474412,0
+CNQ.US,D,20170421,000000,11.0544,11.1512,10.9657,11.1024,7924399.7310222,0
+CNQ.US,D,20170424,000000,11.208,11.2351,11.1157,11.132,3914821.528032,0
+CNQ.US,D,20170425,000000,11.1248,11.3788,11.0571,11.3531,5641228.5912258,0
+CNQ.US,D,20170426,000000,11.228,11.5162,11.1774,11.2547,6277519.9380141,0
+CNQ.US,D,20170427,000000,11.1603,11.1774,10.6937,10.8336,9907005.6801533,0
+CNQ.US,D,20170428,000000,10.8848,10.9657,10.7956,10.8302,9104567.6794335,0
+CNQ.US,D,20170501,000000,10.8105,10.9063,10.7664,10.8502,4046696.8753831,0
+CNQ.US,D,20170502,000000,10.8367,10.9355,10.6618,10.7664,6897740.2490107,0
+CNQ.US,D,20170503,000000,10.7318,10.8735,10.7042,10.7156,5822556.6220726,0
+CNQ.US,D,20170504,000000,10.4366,10.4905,10.1196,10.2316,15132402.223745,0
+CNQ.US,D,20170505,000000,10.2429,10.5434,10.1503,10.5311,7730385.4847865,0
+CNQ.US,D,20170508,000000,10.4965,10.7208,10.4389,10.6666,5059949.7241495,0
+CNQ.US,D,20170509,000000,10.6937,10.7007,10.382,10.4795,6289385.1057508,0
+CNQ.US,D,20170510,000000,10.5919,10.7589,10.4817,10.6876,5840994.7451059,0
+CNQ.US,D,20170511,000000,10.7444,10.7444,10.5049,10.5267,7969303.4903418,0
+CNQ.US,D,20170512,000000,10.5071,10.6049,10.4191,10.4703,6637015.3093047,0
+CNQ.US,D,20170515,000000,10.748,10.8813,10.6733,10.6771,5844358.9821415,0
+CNQ.US,D,20170516,000000,10.7511,10.7917,10.5717,10.5989,8530458.6853056,0
+CNQ.US,D,20170517,000000,10.5616,10.5783,10.2797,10.2862,6109447.5957185,0
+CNQ.US,D,20170518,000000,10.228,10.4174,10.1056,10.3441,8908538.5502415,0
+CNQ.US,D,20170519,000000,10.4488,10.6229,10.4292,10.5616,7455654.7071425,0
+CNQ.US,D,20170522,000000,10.6697,10.6697,10.4965,10.5748,4377775.7645737,0
+CNQ.US,D,20170523,000000,10.6089,10.6666,10.3272,10.382,10725011.567686,0
+CNQ.US,D,20170524,000000,10.3474,10.4939,10.3132,10.3849,6026302.2269672,0
+CNQ.US,D,20170525,000000,10.3304,10.5783,10.0248,10.1333,7635413.8279918,0
+CNQ.US,D,20170526,000000,10.1603,10.2075,10.0488,10.1025,8255796.5188862,0
+CNQ.US,D,20170530,000000,9.96655,10.0033,9.81786,9.87608,7875900.7435447,0
+CNQ.US,D,20170531,000000,9.77281,9.86866,9.74018,9.80613,11349810.53439,0
+CNQ.US,D,20170601,000000,9.81786,10.0108,9.80319,9.91329,5326993.7576215,0
+CNQ.US,D,20170602,000000,9.83543,9.84423,9.69685,9.80319,5705741.4384745,0
+CNQ.US,D,20170605,000000,9.77281,9.95647,9.69504,9.89185,7781942.2458304,0
+CNQ.US,D,20170606,000000,9.86475,10.0383,9.80613,10.0144,7042105.1262403,0
+CNQ.US,D,20170607,000000,9.93958,10.0144,9.63432,9.69504,6698840.8835983,0
+CNQ.US,D,20170608,000000,9.64354,9.87823,9.62376,9.72914,8300158.2495329,0
+CNQ.US,D,20170609,000000,9.77682,10.0217,9.75624,9.93958,8924314.5577683,0
+CNQ.US,D,20170612,000000,10.0347,10.2245,9.88394,9.98721,7259316.8274408,0
+CNQ.US,D,20170613,000000,10.0514,10.1095,9.8958,10.0859,6994566.6959044,0
+CNQ.US,D,20170614,000000,10.0527,10.0702,9.61765,9.65659,8373453.3335034,0
+CNQ.US,D,20170615,000000,9.58004,9.6627,9.42044,9.49563,7976837.0027795,0
+CNQ.US,D,20170616,000000,9.55776,9.74487,9.41654,9.69773,7692916.8951493,0
+CNQ.US,D,20170619,000000,9.66578,9.84814,9.63558,9.73925,6897557.2857455,0
+CNQ.US,D,20170620,000000,9.57789,9.61507,9.44755,9.55474,9465833.2203131,0
+CNQ.US,D,20170621,000000,9.55083,9.79997,9.46158,9.62162,9277845.3266191,0
+CNQ.US,D,20170622,000000,9.70642,9.86124,9.67144,9.73925,5767772.8464417,0
+CNQ.US,D,20170623,000000,9.74272,9.86124,9.65659,9.75186,5553504.566767,0
+CNQ.US,D,20170626,000000,9.8245,9.84814,9.63256,9.69411,5630230.2119568,0
+CNQ.US,D,20170627,000000,9.77604,9.83709,9.65659,9.76499,8054038.3524579,0
+CNQ.US,D,20170628,000000,9.82098,10.142,9.75186,10.0426,6289456.0040163,0
+CNQ.US,D,20170629,000000,10.0841,10.1524,9.87823,10.0194,7113792.4205189,0
+CNQ.US,D,20170630,000000,10.0943,10.12,9.79401,9.86866,7775687.1892074,0
+CNQ.US,D,20170703,000000,9.89975,10.0996,9.88483,10.0527,3632934.5996847,0
+CNQ.US,D,20170705,000000,9.88434,9.89234,9.58317,9.7178,7996935.5174427,0
+CNQ.US,D,20170706,000000,9.74487,9.92317,9.69059,9.73138,8499734.5790258,0
+CNQ.US,D,20170707,000000,9.70031,9.73138,9.53939,9.6456,7772828.3881913,0
+CNQ.US,D,20170710,000000,9.62948,9.88177,9.58707,9.81316,5592185.2880348,0
+CNQ.US,D,20170711,000000,9.7689,9.94995,9.67364,9.93296,5369281.1422509,0
+CNQ.US,D,20170712,000000,10.0637,10.1799,9.92594,10.0291,7254248.7449996,0
+CNQ.US,D,20170713,000000,9.97485,10.0463,9.91369,9.98849,4693227.3038903,0
+CNQ.US,D,20170714,000000,10.0326,10.1079,9.99501,10.0426,4483846.4304328,0
+CNQ.US,D,20170717,000000,9.99234,10.1866,9.94778,10.0734,4596588.3943433,0
+CNQ.US,D,20170718,000000,10.1996,10.252,10.1288,10.2377,5686756.7126872,0
+CNQ.US,D,20170719,000000,10.3304,10.4498,10.2857,10.4301,7699425.8133026,0
+CNQ.US,D,20170720,000000,10.4809,10.5325,10.3732,10.3877,8228553.2887235,0
+CNQ.US,D,20170721,000000,10.2648,10.3128,10.0047,10.162,15125584.555082,0
+CNQ.US,D,20170724,000000,10.2106,10.2687,10.0821,10.2145,6898632.1949275,0
+CNQ.US,D,20170725,000000,10.2923,10.4533,10.2451,10.406,6365291.9903297,0
+CNQ.US,D,20170726,000000,10.4498,10.615,10.3912,10.5363,6795287.681717,0
+CNQ.US,D,20170727,000000,10.5245,10.6654,10.3715,10.5245,8489863.7108774,0
+CNQ.US,D,20170728,000000,10.584,10.6925,10.5325,10.5905,4712241.7612083,0
+CNQ.US,D,20170731,000000,10.5215,10.5748,10.354,10.4707,7702492.7350327,0
+CNQ.US,D,20170801,000000,10.4611,10.5363,10.2036,10.4422,7616813.3250611,0
+CNQ.US,D,20170802,000000,10.3202,10.5696,10.2923,10.5044,7810996.8123169,0
+CNQ.US,D,20170803,000000,10.7623,10.9787,10.7345,10.8568,15265139.785482,0
+CNQ.US,D,20170804,000000,10.8709,11.0352,10.7886,10.9874,7941840.7042611,0
+CNQ.US,D,20170807,000000,10.9363,11.1891,10.8848,11.142,7572133.6957411,0
+CNQ.US,D,20170808,000000,11.0073,11.0968,10.9692,11.0141,6322236.1599871,0
+CNQ.US,D,20170809,000000,10.9805,11.0073,10.8927,10.9771,6523829.6594764,0
+CNQ.US,D,20170810,000000,11.0217,11.0423,10.7102,10.7142,5617205.5145275,0
+CNQ.US,D,20170811,000000,10.7073,10.8026,10.6452,10.6759,5425004.8916561,0
+CNQ.US,D,20170814,000000,10.6417,10.7273,10.5363,10.56,3955615.475011,0
+CNQ.US,D,20170815,000000,10.5245,10.6011,10.4809,10.5459,3126055.4572916,0
+CNQ.US,D,20170816,000000,10.5495,10.7439,10.5363,10.5635,5688362.2153376,0
+CNQ.US,D,20170817,000000,10.5008,10.6282,10.4918,10.5215,5441249.7425498,0
+CNQ.US,D,20170818,000000,10.5428,10.6311,10.4196,10.5325,5675275.7678066,0
+CNQ.US,D,20170821,000000,10.4772,10.5283,10.2907,10.3408,4330781.6499511,0
+CNQ.US,D,20170822,000000,10.3877,10.5044,10.358,10.3947,6324022.3388619,0
+CNQ.US,D,20170823,000000,10.3441,10.6164,10.3373,10.5635,5662957.7659885,0
+CNQ.US,D,20170824,000000,10.4943,10.6177,10.4809,10.577,5549957.3664663,0
+CNQ.US,D,20170825,000000,10.6011,10.6797,10.5556,10.5931,3685598.2884821,0
+CNQ.US,D,20170828,000000,10.6177,10.6177,10.4122,10.5635,3186762.6686282,0
+CNQ.US,D,20170829,000000,10.4918,10.6759,10.3794,10.6517,5797941.2018041,0
+CNQ.US,D,20170830,000000,10.5731,10.5731,10.3986,10.3986,7415848.761795,0
+CNQ.US,D,20170831,000000,10.4738,10.5521,10.3794,10.5459,7205932.7207871,0
+CNQ.US,D,20170901,000000,10.6011,10.7258,10.5215,10.6894,7069259.1618109,0
+CNQ.US,D,20170905,000000,10.7786,10.8848,10.7174,10.8529,4986261.2691595,0
+CNQ.US,D,20170906,000000,10.9088,11.2197,10.841,11.1997,5228179.8722612,0
+CNQ.US,D,20170907,000000,11.2237,11.2582,11.1449,11.1891,4009065.9058482,0
+CNQ.US,D,20170908,000000,11.1865,11.1891,10.9771,11.0423,2951766.9380667,0
+CNQ.US,D,20170911,000000,11.0522,11.1074,10.9841,11.0141,4625777.8962378,0
+CNQ.US,D,20170912,000000,10.9907,11.0767,10.9465,10.9937,4909441.8552967,0
+CNQ.US,D,20170913,000000,11.0313,11.3234,11.0313,11.3023,6317522.5688715,0
+CNQ.US,D,20170914,000000,11.3605,11.447,11.3295,11.3644,6015761.2558606,0
+CNQ.US,D,20170915,000000,11.3876,11.4125,11.2744,11.3195,5333045.2676123,0
+CNQ.US,D,20170918,000000,11.3055,11.3605,11.2119,11.2958,3704082.1523318,0
+CNQ.US,D,20170919,000000,11.3295,11.4293,11.2683,11.3714,2840310.2910929,0
+CNQ.US,D,20170920,000000,11.4542,11.7225,11.4427,11.5778,5917073.1577452,0
+CNQ.US,D,20170921,000000,11.5564,11.7881,11.5191,11.7847,3527170.3972945,0
+CNQ.US,D,20170922,000000,11.7677,11.8844,11.7365,11.7466,3689795.0083741,0
+CNQ.US,D,20170925,000000,11.8051,11.8595,11.7775,11.7987,4330008.6301566,0
+CNQ.US,D,20170926,000000,11.7432,11.8337,11.7151,11.7225,5647652.8888689,0
+CNQ.US,D,20170927,000000,11.7641,11.8114,11.7151,11.8018,10576504.859544,0
+CNQ.US,D,20170928,000000,11.8235,11.8355,11.7225,11.7502,4906935.2585658,0
+CNQ.US,D,20170929,000000,11.726,11.7365,11.5366,11.5398,4869256.2611737,0
+CNQ.US,D,20171002,000000,11.3434,11.5984,11.3434,11.592,4030335.3854077,0
+CNQ.US,D,20171003,000000,11.5748,11.6937,11.5476,11.6606,4279252.3333971,0
+CNQ.US,D,20171004,000000,11.6531,11.6985,11.5529,11.5675,3628881.9633646,0
+CNQ.US,D,20171005,000000,11.5476,11.5948,11.4988,11.5122,5134864.0330151,0
+CNQ.US,D,20171006,000000,11.3811,11.4086,11.2648,11.2924,3791620.9264844,0
+CNQ.US,D,20171009,000000,11.3746,11.4003,11.2958,11.3676,1599821.641243,0
+CNQ.US,D,20171010,000000,11.4506,11.5778,11.423,11.4327,4402448.3608625,0
+CNQ.US,D,20171011,000000,11.4125,11.4882,11.3098,11.4772,7023550.3641253,0
+CNQ.US,D,20171012,000000,11.3264,11.3531,11.2268,11.2342,4118496.2346612,0
+CNQ.US,D,20171013,000000,11.3644,11.4427,11.2958,11.3714,5872542.1860782,0
+CNQ.US,D,20171016,000000,11.4266,11.5071,11.3876,11.4293,4539942.9674906,0
+CNQ.US,D,20171017,000000,11.4293,11.4813,11.3264,11.4611,4056080.6038377,0
+CNQ.US,D,20171018,000000,11.4506,11.5127,11.4086,11.4427,2680112.2303162,0
+CNQ.US,D,20171019,000000,11.3876,11.5288,11.3566,11.4024,2419570.253875,0
+CNQ.US,D,20171020,000000,11.3531,11.3981,11.3051,11.3779,2433404.563752,0
+CNQ.US,D,20171023,000000,11.3676,11.4733,11.2066,11.2119,3734037.8128987,0
+CNQ.US,D,20171024,000000,11.298,11.3955,11.2093,11.2154,3948203.1757362,0
+CNQ.US,D,20171025,000000,11.1669,11.2402,11.065,11.1904,3396342.5146361,0
+CNQ.US,D,20171026,000000,11.1988,11.316,11.1988,11.3115,4624670.9684841,0
+CNQ.US,D,20171027,000000,11.2402,11.6688,11.1707,11.6565,5346440.4656528,0
+CNQ.US,D,20171030,000000,11.6298,12.0221,11.6298,11.991,7888044.9302614,0
+CNQ.US,D,20171031,000000,11.933,12.1471,11.9154,12.0256,5986331.6146807,0
+CNQ.US,D,20171101,000000,12.0741,12.1594,11.9207,12.0676,8483654.3950704,0
+CNQ.US,D,20171102,000000,12.0465,12.2495,11.9018,12.1563,8090283.37526,0
+CNQ.US,D,20171103,000000,12.2263,12.4358,12.1669,12.4113,6951078.614848,0
+CNQ.US,D,20171106,000000,12.4016,12.6749,12.3732,12.6569,8726631.8980688,0
+CNQ.US,D,20171107,000000,12.6045,12.6771,12.4113,12.4658,7155926.5734142,0
+CNQ.US,D,20171108,000000,12.4699,12.6316,12.4113,12.5936,5219935.090131,0
+CNQ.US,D,20171109,000000,12.5491,12.6186,12.4632,12.5598,6647510.5395948,0
+CNQ.US,D,20171110,000000,12.5293,12.65,12.5184,12.5844,6012250.648213,0
+CNQ.US,D,20171113,000000,12.5184,12.5699,12.3631,12.4262,3808355.2041122,0
+CNQ.US,D,20171114,000000,12.3505,12.3505,11.8267,11.8608,8180234.9774702,0
+CNQ.US,D,20171115,000000,11.7401,12.1148,11.6771,11.9944,6466155.0642581,0
+CNQ.US,D,20171116,000000,12.0085,12.1051,11.9604,12.0396,4800203.6379114,0
+CNQ.US,D,20171117,000000,12.1051,12.1471,11.9468,12.0154,4404218.5304518,0
+CNQ.US,D,20171120,000000,11.9499,11.9836,11.5795,11.7086,6737551.3363967,0
+CNQ.US,D,20171121,000000,11.8018,11.8698,11.7291,11.8157,4200177.8972926,0
+CNQ.US,D,20171122,000000,11.964,12.0636,11.9154,11.9228,4318026.8233379,0
+CNQ.US,D,20171124,000000,11.9984,12.0361,11.9429,11.956,1621756.649679,0
+CNQ.US,D,20171127,000000,11.8844,11.9049,11.5366,11.5529,8509630.6046228,0
+CNQ.US,D,20171128,000000,11.5778,11.6606,11.4908,11.4948,8406510.2214123,0
+CNQ.US,D,20171129,000000,11.4327,11.5748,11.3566,11.4645,6280479.368826,0
+CNQ.US,D,20171130,000000,11.5122,11.8157,11.5092,11.6876,7735051.0480446,0
+CNQ.US,D,20171201,000000,11.9228,12.2674,11.8738,12.1428,8862466.1130664,0
+CNQ.US,D,20171204,000000,12.1104,12.2167,11.9658,12.0085,7832897.5151409,0
+CNQ.US,D,20171205,000000,12.0361,12.2145,12.0085,12.1104,4638505.2783613,0
+CNQ.US,D,20171206,000000,12.0602,12.1503,11.8774,11.9018,4766805.9809212,0
+CNQ.US,D,20171207,000000,11.8774,11.9859,11.8532,11.9114,4635394.9028556,0
+CNQ.US,D,20171208,000000,12.0221,12.0361,11.8913,12.0085,3581725.4688442,0
+CNQ.US,D,20171211,000000,11.922,12.0565,11.8948,11.9984,4799657.0351573,0
+CNQ.US,D,20171212,000000,12.0256,12.0662,11.8647,11.9326,7869368.9549835,0
+CNQ.US,D,20171213,000000,11.915,12.0154,11.7157,11.7274,9321420.3152266,0
+CNQ.US,D,20171214,000000,11.6754,11.8752,11.6378,11.6662,6673354.1007798,0
+CNQ.US,D,20171215,000000,11.7415,11.7589,11.4506,11.4611,8400316.9148908,0
+CNQ.US,D,20171218,000000,11.5407,11.7973,11.4912,11.6824,5523320.2021188,0
+CNQ.US,D,20171219,000000,11.6824,11.8101,11.6504,11.7168,6368809.4590998,0
+CNQ.US,D,20171220,000000,11.7899,11.8905,11.6622,11.8664,3924571.1830173,0
+CNQ.US,D,20171221,000000,11.8905,12.1056,11.8254,12.0741,3878814.3574745,0
+CNQ.US,D,20171222,000000,12.0531,12.0706,11.9181,12.047,4380774.0750793,0
+CNQ.US,D,20171226,000000,12.0777,12.4694,12.0531,12.3867,5554465.1239085,0
+CNQ.US,D,20171227,000000,12.2863,12.3373,12.2127,12.3142,4072412.3622824,0
+CNQ.US,D,20171228,000000,12.3373,12.4456,12.3171,12.4423,5592889.6966053,0
+CNQ.US,D,20171229,000000,12.48,12.48,12.3373,12.3828,3891415.9523536,0
+CNQ.US,D,20180102,000000,12.2205,12.702,12.1301,12.6671,5971436.1178667,0
+CNQ.US,D,20180103,000000,12.7226,12.9377,12.702,12.8783,6510436.7484765,0
+CNQ.US,D,20180104,000000,12.9281,12.9547,12.7527,12.9131,5430903.1699122,0
+CNQ.US,D,20180105,000000,12.8507,12.8783,12.6045,12.6639,4231848.8384688,0
+CNQ.US,D,20180108,000000,12.6845,12.7889,12.619,12.7095,7288156.4120909,0
+CNQ.US,D,20180109,000000,12.7129,12.9582,12.646,12.8096,7474927.6000724,0
+CNQ.US,D,20180110,000000,12.7889,12.9158,12.6149,12.6601,6421603.5092236,0
+CNQ.US,D,20180111,000000,12.6776,12.9158,12.6671,12.7326,5624519.4710469,0
+CNQ.US,D,20180112,000000,12.7362,12.8957,12.6389,12.876,5133473.512201,0
+CNQ.US,D,20180116,000000,12.9338,13.0448,12.7606,12.7646,5533842.8768989,0
+CNQ.US,D,20180117,000000,12.8231,12.9569,12.6011,12.8126,7012570.281183,0
+CNQ.US,D,20180118,000000,12.8052,12.8052,12.5253,12.573,5887643.5165653,0
+CNQ.US,D,20180119,000000,12.5524,12.619,12.4383,12.5323,5307114.7988761,0
+CNQ.US,D,20180122,000000,12.5524,12.5634,12.4004,12.5044,7459311.6854021,0
+CNQ.US,D,20180123,000000,12.5485,12.6225,12.4314,12.5044,8112337.3098186,0
+CNQ.US,D,20180124,000000,12.5813,12.688,12.4423,12.5485,8099671.6777968,0
+CNQ.US,D,20180125,000000,12.619,12.7059,12.4046,12.4624,6990246.4758085,0
+CNQ.US,D,20180126,000000,12.4658,12.5524,12.4283,12.4908,4088911.0747064,0
+CNQ.US,D,20180129,000000,12.4046,12.4624,12.249,12.2863,5846508.8005056,0
+CNQ.US,D,20180130,000000,12.1608,12.1787,11.9601,11.97,9697329.7784308,0
+CNQ.US,D,20180131,000000,11.9984,12.0807,11.7935,11.838,7668001.8725342,0
+CNQ.US,D,20180201,000000,11.8498,12.0191,11.7627,12.0085,5604087.0484248,0
+CNQ.US,D,20180202,000000,11.8033,11.8874,11.6443,11.6789,7658654.7367322,0
+CNQ.US,D,20180205,000000,11.5716,11.7007,11.0413,11.1204,10276042.585715,0
+CNQ.US,D,20180206,000000,10.8743,11.2324,10.771,11.0698,9501796.9370952,0
+CNQ.US,D,20180207,000000,10.9929,11.0698,10.6287,10.6356,15901165.835536,0
+CNQ.US,D,20180208,000000,10.65,10.7258,10.3169,10.3169,12284430.345929,0
+CNQ.US,D,20180209,000000,10.3859,10.4865,10.1231,10.4383,12809303.925438,0
+CNQ.US,D,20180212,000000,10.56,10.6775,10.4593,10.5491,8828846.6131176,0
+CNQ.US,D,20180213,000000,10.4693,10.6738,10.4481,10.6251,10792527.299522,0
+CNQ.US,D,20180214,000000,10.5075,11.0986,10.4383,10.9959,9845061.1797369,0
+CNQ.US,D,20180215,000000,10.9858,11.0034,10.6881,10.8258,7109982.210525,0
+CNQ.US,D,20180216,000000,10.7747,10.9543,10.7526,10.9267,5616187.7813656,0
+CNQ.US,D,20180220,000000,10.8298,10.9543,10.8298,10.8298,4089736.6964399,0
+CNQ.US,D,20180221,000000,10.8258,10.9477,10.7773,10.7773,4757984.8645062,0
+CNQ.US,D,20180222,000000,10.8298,11.1204,10.7646,10.9267,4365233.632756,0
+CNQ.US,D,20180223,000000,10.9999,11.1655,10.9267,11.1454,5436863.1982709,0
+CNQ.US,D,20180226,000000,11.1726,11.284,11.1074,11.2669,5763368.0058359,0
+CNQ.US,D,20180227,000000,11.208,11.3427,11.1726,11.243,6271427.2612885,0
+CNQ.US,D,20180228,000000,11.3046,11.3714,10.9027,10.9059,8451347.6565482,0
+CNQ.US,D,20180301,000000,11.0133,11.0968,10.7462,10.7646,9519430.0217622,0
+CNQ.US,D,20180302,000000,10.7258,10.7492,10.4865,10.7087,11524817.18443,0
+CNQ.US,D,20180305,000000,10.65,10.8131,10.6154,10.7567,6618590.9085164,0
+CNQ.US,D,20180306,000000,10.8372,10.8502,10.6908,10.7181,4276988.162992,0
+CNQ.US,D,20180307,000000,10.6697,10.7161,10.4297,10.5656,6071969.8579182,0
+CNQ.US,D,20180308,000000,10.5731,10.5971,10.3885,10.4481,6118433.3790722,0
+CNQ.US,D,20180309,000000,10.5521,10.5521,10.4348,10.5241,5254867.3515064,0
+CNQ.US,D,20180312,000000,10.5393,10.56,10.4348,10.4383,5926129.8393642,0
+CNQ.US,D,20180313,000000,10.4693,10.5035,10.3588,10.3859,5909290.3578595,0
+CNQ.US,D,20180314,000000,10.4555,10.4834,10.3234,10.3724,3703535.5495777,0
+CNQ.US,D,20180315,000000,10.5131,10.5438,10.3701,10.4528,6205752.5973067,0
+CNQ.US,D,20180316,000000,10.4414,10.6622,10.3885,10.6173,7497278.8499366,0
+CNQ.US,D,20180319,000000,10.5827,10.6173,10.4044,10.4214,3940928.0989107,0
+CNQ.US,D,20180320,000000,10.4914,10.5468,10.4401,10.5049,6817943.1080092,0
+CNQ.US,D,20180321,000000,10.5827,11.054,10.5827,10.9981,11597025.924014,0
+CNQ.US,D,20180322,000000,10.8865,10.8865,10.577,10.5827,5551482.8226883,0
+CNQ.US,D,20180323,000000,10.6806,10.7526,10.4733,10.4804,9836308.674546,0
+CNQ.US,D,20180326,000000,10.5403,10.5468,10.2902,10.4358,10190182.499519,0
+CNQ.US,D,20180327,000000,10.4914,10.8827,10.4214,10.7212,10537723.508481,0
+CNQ.US,D,20180328,000000,10.7078,10.7611,10.5678,10.6688,6681324.4380128,0
+CNQ.US,D,20180329,000000,10.736,11.0137,10.6937,11.0054,6026261.0602325,0
+CNQ.US,D,20180402,000000,10.9316,10.9879,10.5783,10.7292,6640823.232258,0
+CNQ.US,D,20180403,000000,10.8381,11.2963,10.7567,11.2963,11207410.225218,0
+CNQ.US,D,20180404,000000,11.0785,11.3583,11.0024,11.3473,9969144.5790382,0
+CNQ.US,D,20180405,000000,11.3727,11.8899,11.3123,11.8209,10170742.65261,0
+CNQ.US,D,20180406,000000,11.7361,11.8761,11.4733,11.5481,8042607.7224753,0
+CNQ.US,D,20180409,000000,11.6548,11.6671,11.4078,11.4493,6526832.5440638,0
+CNQ.US,D,20180410,000000,11.6671,11.8743,11.5612,11.7609,9222389.1609892,0
+CNQ.US,D,20180411,000000,11.7747,12.0686,11.726,12.0154,6792069.8152936,0
+CNQ.US,D,20180412,000000,12.0225,12.093,11.9321,12.0719,7930702.8155022,0
+CNQ.US,D,20180413,000000,12.137,12.3552,12.1029,12.2853,10262096.210838,0
+CNQ.US,D,20180416,000000,12.2394,12.2714,12.082,12.1096,4966155.8933735,0
+CNQ.US,D,20180417,000000,12.141,12.2463,12.0294,12.1835,4654196.6653784,0
+CNQ.US,D,20180418,000000,12.2779,12.5896,12.2609,12.5017,5668840.0349589,0
+CNQ.US,D,20180419,000000,12.5301,12.7777,12.5301,12.5957,7503822.073702,0
+CNQ.US,D,20180420,000000,12.4562,12.5084,12.2325,12.3303,6920231.008364,0
+CNQ.US,D,20180423,000000,12.2739,12.5266,12.1764,12.5123,4913130.8521277,0
+CNQ.US,D,20180424,000000,12.4948,12.6697,12.3793,12.4812,5937068.7555723,0
+CNQ.US,D,20180425,000000,12.4252,12.6805,12.3591,12.6771,5184433.3555929,0
+CNQ.US,D,20180426,000000,12.7191,12.7821,12.6452,12.6972,5898593.8679774,0
+CNQ.US,D,20180427,000000,12.5617,12.754,12.4466,12.5017,5165652.1764381,0
+CNQ.US,D,20180430,000000,12.4812,12.6805,12.4812,12.6172,6189997.1731472,0
+CNQ.US,D,20180501,000000,12.5123,12.6342,12.4195,12.5232,3234927.7481466,0
+CNQ.US,D,20180502,000000,12.5266,12.7283,12.5049,12.6137,4032679.602241,0
+CNQ.US,D,20180503,000000,12.5162,12.5997,12.0789,12.3793,7113572.864601,0
+CNQ.US,D,20180504,000000,12.3167,12.5375,12.2779,12.4286,4390066.3219021,0
+CNQ.US,D,20180507,000000,12.5375,12.6522,12.2637,12.2779,8397279.7246915,0
+CNQ.US,D,20180508,000000,11.8027,12.026,11.7291,11.9836,51600928.376302,0
+CNQ.US,D,20180509,000000,12.2637,12.5831,12.219,12.4664,25199070.797123,0
+CNQ.US,D,20180510,000000,12.5717,12.7671,12.4702,12.6697,21133926.650546,0
+CNQ.US,D,20180511,000000,12.6933,12.7251,12.5084,12.5856,10386030.952487,0
+CNQ.US,D,20180514,000000,12.6933,12.8795,12.6727,12.838,17612942.69865,0
+CNQ.US,D,20180515,000000,12.8235,12.8696,12.7159,12.7321,9772376.7356637,0
+CNQ.US,D,20180516,000000,12.7124,12.8546,12.7124,12.8345,8610017.9740623,0
+CNQ.US,D,20180517,000000,12.9981,13.1939,12.9175,13.1142,15708512.378584,0
+CNQ.US,D,20180518,000000,13.0269,13.1261,13.0054,13.0745,10292770.00222,0
+CNQ.US,D,20180521,000000,13.2153,13.2643,12.9911,13.0615,5988712.4241671,0
+CNQ.US,D,20180522,000000,13.1703,13.3582,12.8871,12.8932,9673498.8131609,0
+CNQ.US,D,20180523,000000,12.7576,12.9381,12.6622,12.7894,8082319.8991496,0
+CNQ.US,D,20180524,000000,12.6312,12.747,12.4156,12.5017,7902119.3794232,0
+CNQ.US,D,20180525,000000,12.1803,12.2114,11.9228,12.0124,14763116.030734,0
+CNQ.US,D,20180529,000000,11.928,12.0885,11.8866,11.9836,9908162.9228046,0
+CNQ.US,D,20180530,000000,12.1029,12.3167,12.0686,12.3067,11085000.939792,0
+CNQ.US,D,20180531,000000,12.1835,12.2429,11.9255,12.0861,10633111.406703,0
+CNQ.US,D,20180601,000000,12.1213,12.2499,12.0178,12.0506,8803492.4786663,0
+CNQ.US,D,20180604,000000,12.1213,12.1559,11.6671,11.8406,11790292.307904,0
+CNQ.US,D,20180605,000000,11.7959,11.9014,11.7239,11.7747,7937305.5023292,0
+CNQ.US,D,20180606,000000,11.8546,11.9321,11.6977,11.7401,6764751.112784,0
+CNQ.US,D,20180607,000000,11.8367,12.1051,11.7959,11.8525,8080606.9055808,0
+CNQ.US,D,20180608,000000,11.8546,11.9145,11.7225,11.7991,8756377.1508808,0
+CNQ.US,D,20180611,000000,11.7747,11.8061,11.6447,11.6447,9346982.5703915,0
+CNQ.US,D,20180612,000000,11.6447,11.7401,11.5022,11.5652,11141216.402972,0
+CNQ.US,D,20180613,000000,11.5574,11.6762,11.4943,11.5402,8495062.1546451,0
+CNQ.US,D,20180614,000000,11.6002,11.6426,11.2971,11.3036,11764325.246515,0
+CNQ.US,D,20180615,000000,11.2302,11.2302,10.8948,11.0046,10411112.929081,0
+CNQ.US,D,20180618,000000,10.9971,11.3465,10.9653,11.2302,14691762.644415,0
+CNQ.US,D,20180619,000000,11.072,11.3225,11.0186,11.1174,7612746.9664956,0
+CNQ.US,D,20180620,000000,11.2437,11.3326,11.0755,11.2862,9288649.3074192,0
+CNQ.US,D,20180621,000000,11.1904,11.2228,11.082,11.1174,12917869.752824,0
+CNQ.US,D,20180622,000000,11.4166,11.7834,11.4166,11.7235,14635723.283377,0
+CNQ.US,D,20180625,000000,11.709,11.7544,11.556,11.5753,13143031.20789,0
+CNQ.US,D,20180626,000000,11.656,12.0497,11.6356,11.9676,14661116.297522,0
+CNQ.US,D,20180627,000000,12.1471,12.2246,12.0828,12.1008,22087933.707055,0
+CNQ.US,D,20180628,000000,12.1782,12.3295,12.0021,12.2941,14910918.330306,0
+CNQ.US,D,20180629,000000,12.4138,12.7423,12.4138,12.7143,16185339.804696,0
+CNQ.US,D,20180702,000000,12.5625,12.643,12.4138,12.524,8832732.2954586,0
+CNQ.US,D,20180703,000000,12.7038,12.8871,12.6225,12.6753,7471455.8721187,0
+CNQ.US,D,20180705,000000,12.6685,12.7177,12.4707,12.5022,8589784.523991,0
+CNQ.US,D,20180706,000000,12.4466,12.8795,12.3967,12.848,5796180.1803779,0
+CNQ.US,D,20180709,000000,12.9049,13.0107,12.8231,12.9709,8131303.7392794,0
+CNQ.US,D,20180710,000000,13.0207,13.1861,12.9788,13.1615,8145291.2808908,0
+CNQ.US,D,20180711,000000,12.9954,13.0731,12.6753,12.7886,7978531.7000217,0
+CNQ.US,D,20180712,000000,12.8411,12.9293,12.6823,12.8932,8735256.3289741,0
+CNQ.US,D,20180713,000000,12.8795,13.0597,12.8442,13.0068,5193206.4441511,0
+CNQ.US,D,20180716,000000,12.8231,12.9078,12.7352,12.8014,4909165.1233582,0
+CNQ.US,D,20180717,000000,12.7308,12.7423,12.6089,12.7177,5991628.4012034,0
+CNQ.US,D,20180718,000000,12.6713,12.6788,12.4746,12.5727,6516234.3969371,0
+CNQ.US,D,20180719,000000,12.4746,12.5936,12.3601,12.3828,7160699.6275907,0
+CNQ.US,D,20180720,000000,12.4746,12.5057,12.3601,12.4174,4391726.7135323,0
+CNQ.US,D,20180723,000000,12.4856,12.4951,12.2809,12.3404,5151788.1350302,0
+CNQ.US,D,20180724,000000,12.4174,12.6225,12.3649,12.4529,4119726.6626189,0
+CNQ.US,D,20180725,000000,12.4354,12.7308,12.4318,12.7243,7177953.0634829,0
+CNQ.US,D,20180726,000000,12.6468,12.7811,12.6265,12.6859,8105993.0586036,0
+CNQ.US,D,20180727,000000,12.6225,12.7386,12.5766,12.619,5704527.0198028,0
+CNQ.US,D,20180730,000000,12.7563,12.8871,12.7143,12.8546,5333978.3802638,0
+CNQ.US,D,20180731,000000,12.7886,12.9709,12.7886,12.9141,8963377.214852,0
+CNQ.US,D,20180801,000000,12.8411,12.9293,12.6859,12.8052,8129730.2552,0
+CNQ.US,D,20180802,000000,12.8375,12.8512,12.4602,12.5805,8707967.3579952,0
+CNQ.US,D,20180803,000000,12.5476,12.6915,12.517,12.5594,5306524.7423464,0
+CNQ.US,D,20180806,000000,12.6504,12.7269,12.587,12.6993,4137835.4517751,0
+CNQ.US,D,20180807,000000,12.8411,12.8411,12.284,12.2905,9038547.6722888,0
+CNQ.US,D,20180808,000000,12.1817,12.2093,12.0195,12.1817,8893839.7389373,0
+CNQ.US,D,20180809,000000,12.2311,12.4252,12.2209,12.2559,5918486.5489679,0
+CNQ.US,D,20180810,000000,12.1966,12.3195,12.009,12.2879,7143867.0072081,0
+CNQ.US,D,20180813,000000,12.2246,12.3439,12.1144,12.1507,5452405.9276349,0
+CNQ.US,D,20180814,000000,12.2809,12.3689,12.2209,12.3015,4838516.1456084,0
+CNQ.US,D,20180815,000000,12.1319,12.1507,11.7663,11.8231,13781611.882532,0
+CNQ.US,D,20180816,000000,11.8778,11.9988,11.8481,11.8537,5212557.0964689,0
+CNQ.US,D,20180817,000000,11.9634,12.0545,11.8757,12.0374,5461817.1005798,0
+CNQ.US,D,20180820,000000,12.009,12.1266,11.9775,12.0868,4439148.5047865,0
+CNQ.US,D,20180821,000000,12.2167,12.3093,12.1384,12.1966,4611403.844729,0
+CNQ.US,D,20180822,000000,12.3326,12.5311,12.277,12.4286,4931886.873834,0
+CNQ.US,D,20180823,000000,12.3513,12.3954,12.277,12.3259,2970689.9137523,0
+CNQ.US,D,20180824,000000,12.4078,12.4369,12.2972,12.3015,4061290.4828095,0
+CNQ.US,D,20180827,000000,12.3584,12.5625,12.3584,12.5625,3960509.7423505,0
+CNQ.US,D,20180828,000000,12.619,12.6713,12.3828,12.4497,3289887.6259203,0
+CNQ.US,D,20180829,000000,12.5092,12.6089,12.4636,12.5476,3249475.6147571,0
+CNQ.US,D,20180830,000000,12.5476,12.5691,12.1536,12.3259,6752474.2777006,0
+CNQ.US,D,20180831,000000,12.2341,12.27,12.005,12.0448,8289100.4072029,0
+CNQ.US,D,20180904,000000,12.0728,12.0754,11.7415,11.7627,5329502.6413931,0
+CNQ.US,D,20180905,000000,11.7055,11.7484,11.5333,11.734,5287425.6645181,0
+CNQ.US,D,20180906,000000,11.6994,11.709,11.4765,11.5574,6421557.7684074,0
+CNQ.US,D,20180907,000000,11.4694,11.5083,11.1814,11.4313,9113109.7768695,0
+CNQ.US,D,20180910,000000,11.4904,11.5652,11.3959,11.4274,5937999.581183,0
+CNQ.US,D,20180911,000000,11.3566,11.4129,11.1384,11.2504,6965102.7491124,0
+CNQ.US,D,20180912,000000,11.4204,11.445,11.2547,11.2582,7101062.7513546,0
+CNQ.US,D,20180913,000000,11.2504,11.4341,11.1144,11.3858,10580653.551579,0
+CNQ.US,D,20180914,000000,11.3937,11.4864,11.2791,11.2866,5599243.0959833,0
+CNQ.US,D,20180917,000000,11.326,11.3955,11.1669,11.2268,7223410.286679,0
+CNQ.US,D,20180918,000000,11.3505,11.6251,11.3186,11.6206,8759803.1380183,0
+CNQ.US,D,20180919,000000,11.6132,11.7322,11.5136,11.6736,7176885.015423,0
+CNQ.US,D,20180920,000000,11.713,11.7668,11.4502,11.5039,5661025.2165017,0
+CNQ.US,D,20180921,000000,11.5599,11.6597,11.4327,11.5136,11440734.128945,0
+CNQ.US,D,20180924,000000,11.6736,11.8051,11.5975,11.7055,9632247.4580197,0
+CNQ.US,D,20180925,000000,11.8117,11.8525,11.6206,11.6307,10540698.948578,0
+CNQ.US,D,20180926,000000,11.5426,11.9368,11.5426,11.6994,12393355.238723,0
+CNQ.US,D,20180927,000000,11.7668,11.8406,11.6736,11.7343,13299935.929897,0
+CNQ.US,D,20180928,000000,11.7843,11.7877,11.5778,11.6029,8499194.8373938,0
+CNQ.US,D,20181001,000000,11.671,12.029,11.671,11.9404,20535126.763802,0
+CNQ.US,D,20181002,000000,11.9658,11.9658,11.591,11.6251,12979185.317017,0
+CNQ.US,D,20181003,000000,11.6421,11.7951,11.4742,11.6802,16833315.642998,0
+CNQ.US,D,20181004,000000,11.5854,11.7576,11.4341,11.5778,8604387.279581,0
+CNQ.US,D,20181005,000000,11.5854,11.6557,11.283,11.3395,11645005.753227,0
+CNQ.US,D,20181008,000000,11.2114,11.3858,11.1655,11.2469,6974804.3762405,0
+CNQ.US,D,20181009,000000,11.2014,11.2189,11.0091,11.0663,19236977.240979,0
+CNQ.US,D,20181010,000000,10.999,11.0384,10.6242,10.6474,15055857.25478,0
+CNQ.US,D,20181011,000000,10.5795,10.6505,10.256,10.2666,13430553.4048,0
+CNQ.US,D,20181012,000000,10.427,10.4379,10.2175,10.3169,10783966.90576,0
+CNQ.US,D,20181015,000000,10.378,10.3947,10.2175,10.2215,11073476.541136,0
+CNQ.US,D,20181016,000000,10.2495,10.4634,10.2346,10.427,12669250.12014,0
+CNQ.US,D,20181017,000000,10.3873,10.3873,10.097,10.1752,12105844.477017,0
+CNQ.US,D,20181018,000000,10.058,10.0711,9.93296,10.058,7643553.4062449,0
+CNQ.US,D,20181019,000000,10.0753,10.1957,10.0559,10.0679,8371804.3770775,0
+CNQ.US,D,20181022,000000,10.0785,10.2255,9.99057,10.1608,14309097.262649,0
+CNQ.US,D,20181023,000000,9.94778,10.0396,9.78072,9.99057,13130260.371991,0
+CNQ.US,D,20181024,000000,10.0926,10.1782,9.79821,9.79821,12827950.169185,0
+CNQ.US,D,20181025,000000,9.89007,10.097,9.83153,9.93296,10659403.227887,0
+CNQ.US,D,20181026,000000,9.82704,10.0785,9.73788,10.0148,8453824.5217486,0
+CNQ.US,D,20181029,000000,10.0396,10.097,9.55683,9.68151,8455818.8213374,0
+CNQ.US,D,20181030,000000,9.59186,9.86124,9.55683,9.84423,9484287.3526319,0
+CNQ.US,D,20181031,000000,9.91586,10.1069,9.6885,9.70559,12308682.126708,0
+CNQ.US,D,20181101,000000,9.90855,10.6049,9.88315,10.271,16836595.259523,0
+CNQ.US,D,20181102,000000,10.3128,10.358,9.95835,10.1752,12586459.242715,0
+CNQ.US,D,20181105,000000,10.3093,10.491,10.2954,10.406,8129613.6161185,0
+CNQ.US,D,20181106,000000,10.4555,10.5971,10.42,10.5971,6590249.8987633,0
+CNQ.US,D,20181107,000000,10.736,10.7714,10.2848,10.378,8572677.4587107,0
+CNQ.US,D,20181108,000000,10.3272,10.431,10.2735,10.3028,8496310.8789288,0
+CNQ.US,D,20181109,000000,10.0396,10.0536,9.70901,10.0033,15878549.288938,0
+CNQ.US,D,20181112,000000,10.0859,10.0894,9.94432,9.99057,10490983.255389,0
+CNQ.US,D,20181113,000000,9.92288,10.0467,9.6627,9.6841,12141321.054106,0
+CNQ.US,D,20181114,000000,9.86553,9.91586,9.55997,9.76587,6991527.218664,0
+CNQ.US,D,20181115,000000,9.74184,9.83319,9.5455,9.63822,7476665.7510901,0
+CNQ.US,D,20181116,000000,9.69851,9.74799,9.48869,9.63475,7618169.5402629,0
+CNQ.US,D,20181119,000000,9.50662,9.86944,9.48263,9.6627,14938602.959346,0
+CNQ.US,D,20181120,000000,9.44272,9.50662,9.28278,9.32948,10849479.189844,0
+CNQ.US,D,20181121,000000,9.41048,9.69157,9.41048,9.55997,9287748.2133388,0
+CNQ.US,D,20181123,000000,9.3326,9.39337,8.94868,8.96007,4909210.8641747,0
+CNQ.US,D,20181126,000000,9.08385,9.26524,9.02127,9.03788,8298278.3019848,0
+CNQ.US,D,20181127,000000,9.00599,9.10437,8.70422,8.7244,9098442.9841368,0
+CNQ.US,D,20181128,000000,8.69982,8.7948,8.53374,8.65787,9509161.2085126,0
+CNQ.US,D,20181129,000000,8.6863,9.02821,8.6863,8.95215,19005407.497555,0
+CNQ.US,D,20181130,000000,8.83935,8.98845,8.69548,8.93554,12651042.988229,0
+CNQ.US,D,20181203,000000,9.91201,10.4343,9.61326,9.83709,21599561.29892,0
+CNQ.US,D,20181204,000000,9.78776,9.97278,9.57091,9.60368,11836403.624773,0
+CNQ.US,D,20181206,000000,9.53856,9.68282,9.28976,9.37149,19105584.45924,0
+CNQ.US,D,20181207,000000,9.70119,10.0605,9.64077,9.65869,16124847.575196,0
+CNQ.US,D,20181210,000000,9.51179,9.6837,9.37545,9.62684,12373906.24365,0
+CNQ.US,D,20181211,000000,9.76245,9.96339,9.30681,9.32211,10261798.895532,0
+CNQ.US,D,20181212,000000,9.44321,9.78815,9.41086,9.5477,8867966.4462214,0
+CNQ.US,D,20181213,000000,9.54374,9.61551,9.43275,9.48341,11257613.058101,0
+CNQ.US,D,20181214,000000,9.36461,9.41438,9.12796,9.1922,5614861.2976944,0
+CNQ.US,D,20181217,000000,9.16079,9.23862,8.81966,8.86304,9185336.8127801,0
+CNQ.US,D,20181218,000000,8.86998,8.94428,8.71907,8.78346,10061513.583388,0
+CNQ.US,D,20181219,000000,8.82626,8.93031,8.61199,8.66582,10058009.836863,0
+CNQ.US,D,20181220,000000,8.59323,8.76642,8.45718,8.61854,17039837.715439,0
+CNQ.US,D,20181221,000000,8.57569,8.70862,8.29274,8.34263,14939901.998528,0
+CNQ.US,D,20181224,000000,8.2715,8.30286,7.94438,7.96617,7564714.5353442,0
+CNQ.US,D,20181226,000000,8.00168,8.47159,7.83759,8.46817,7853718.7347011,0
+CNQ.US,D,20181227,000000,8.25957,8.50354,8.15254,8.49963,8257809.1148015,0
+CNQ.US,D,20181228,000000,8.54683,8.81229,8.51449,8.61551,9674726.9540775,0
+CNQ.US,D,20181231,000000,8.6544,8.75498,8.4861,8.6544,5525195.5755853,0
+CNQ.US,D,20190102,000000,8.28097,8.884,8.28097,8.87306,8211020.833852,0
+CNQ.US,D,20190103,000000,8.87306,9.01165,8.76993,8.9561,9728168.2367513,0
+CNQ.US,D,20190104,000000,9.1455,9.3199,9.0926,9.27095,8466405.5332599,0
+CNQ.US,D,20190107,000000,9.30022,9.37545,9.12796,9.29714,11722941.243006,0
+CNQ.US,D,20190108,000000,9.38552,9.56475,9.23549,9.33568,11124996.709527,0
+CNQ.US,D,20190109,000000,9.45371,9.5416,9.24204,9.52938,20557288.189279,0
+CNQ.US,D,20190110,000000,9.41086,9.72698,9.37149,9.65185,21182469.091799,0
+CNQ.US,D,20190111,000000,9.55127,9.80749,9.48654,9.74184,12967038.843259,0
+CNQ.US,D,20190114,000000,9.63685,9.90321,9.63382,9.80515,6932978.9738547,0
+CNQ.US,D,20190115,000000,9.8874,10.0675,9.85908,10.0675,19513434.734436,0
+CNQ.US,D,20190116,000000,10.0177,10.1034,9.81706,9.8958,12377057.78589,0
+CNQ.US,D,20190117,000000,9.75971,9.92732,9.6837,9.82762,15841796.543076,0
+CNQ.US,D,20190118,000000,9.89936,9.98147,9.80163,9.8625,6272264.3182262,0
+CNQ.US,D,20190122,000000,9.69108,9.69455,9.21057,9.21409,11934330.138298,0
+CNQ.US,D,20190123,000000,9.2499,9.38552,9.08463,9.20667,8849118.9428824,0
+CNQ.US,D,20190124,000000,9.23549,9.43275,9.12796,9.38552,10447915.989842,0
+CNQ.US,D,20190125,000000,9.45806,9.49744,9.36974,9.46158,11071141.472466,0
+CNQ.US,D,20190128,000000,9.32601,9.45073,9.18874,9.40041,10067206.027971,0
+CNQ.US,D,20190129,000000,9.49744,9.65869,9.49005,9.55127,8927440.9425595,0
+CNQ.US,D,20190130,000000,9.65185,9.82576,9.58669,9.74443,9916560.9366692,0
+CNQ.US,D,20190131,000000,9.7987,9.84541,9.60764,9.63382,8260946.9347964,0
+CNQ.US,D,20190201,000000,9.67315,9.74184,9.54941,9.5945,8636641.4161648,0
+CNQ.US,D,20190204,000000,9.52278,9.76587,9.50227,9.73788,8758465.219143,0
+CNQ.US,D,20190205,000000,9.72303,9.85644,9.7051,9.75971,10087226.783246,0
+CNQ.US,D,20190206,000000,9.6837,9.70861,9.55127,9.56211,8008210.6286502,0
+CNQ.US,D,20190207,000000,9.50442,9.52938,9.20183,9.30329,8477913.9226304,0
+CNQ.US,D,20190208,000000,9.3178,9.35752,9.1455,9.2285,5130633.0075114,0
+CNQ.US,D,20190211,000000,9.14941,9.42308,9.10954,9.35752,10565069.65548,0
+CNQ.US,D,20190212,000000,9.50051,9.71301,9.50051,9.65576,6515056.5709185,0
+CNQ.US,D,20190213,000000,9.67667,9.8669,9.59015,9.59015,8047950.2498142,0
+CNQ.US,D,20190214,000000,9.55127,9.64389,9.52806,9.55864,6194809.1070171,0
+CNQ.US,D,20190215,000000,9.68766,9.99412,9.66538,9.98889,6657786.2139669,0
+CNQ.US,D,20190219,000000,9.88135,10.1104,9.85644,10.0855,6734287.7291569,0
+CNQ.US,D,20190220,000000,10.0571,10.1677,10.0527,10.1389,8267567.9179499,0
+CNQ.US,D,20190221,000000,10.1004,10.1503,9.99096,10.0352,7654382.5444936,0
+CNQ.US,D,20190222,000000,10.1573,10.1677,10.0423,10.0705,5321724.4155887,0
+CNQ.US,D,20190225,000000,9.98454,10.1389,9.97624,10.0605,4055918.2239402,0
+CNQ.US,D,20190226,000000,10.0605,10.204,10.0392,10.1288,4676966.4437109,0
+CNQ.US,D,20190227,000000,10.2319,10.4117,10.1739,10.2543,5989215.5731458,0
+CNQ.US,D,20190228,000000,10.2319,10.2797,10.0877,10.186,5279185.4564697,0
+CNQ.US,D,20190301,000000,10.2184,10.4152,10.204,10.2442,8165986.7132063,0
+CNQ.US,D,20190304,000000,10.1429,10.1429,9.55522,9.78424,13805424.551475,0
+CNQ.US,D,20190305,000000,9.83055,9.85644,9.70861,9.79519,9729668.5355246,0
+CNQ.US,D,20190306,000000,9.76245,9.76245,9.53939,9.57257,11563962.174983,0
+CNQ.US,D,20190307,000000,9.58229,9.8958,9.50442,9.7987,12795542.800867,0
+CNQ.US,D,20190308,000000,9.52938,9.6116,9.21409,9.59797,10782423.153211,0
+CNQ.US,D,20190311,000000,9.6837,9.79997,9.59797,9.74799,7457132.1355077,0
+CNQ.US,D,20190312,000000,9.79167,9.8874,9.72698,9.78815,6656096.0908062,0
+CNQ.US,D,20190313,000000,9.92416,10.0785,9.87784,10.0099,6254848.5024363,0
+CNQ.US,D,20190314,000000,9.99551,10.1429,9.971,10.0502,9556269.6751757,0
+CNQ.US,D,20190315,000000,9.98454,10.089,9.88135,9.94205,7827573.2841286,0
+CNQ.US,D,20190318,000000,9.98889,10.1069,9.91369,10.0502,6834643.0800246,0
+CNQ.US,D,20190319,000000,10.1503,10.2543,9.93859,9.971,8232537.3138192,0
+CNQ.US,D,20190320,000000,9.9206,10.249,9.8958,10.186,9769764.9350555,0
+CNQ.US,D,20190321,000000,10.1792,10.3859,10.1715,10.3426,6890556.6538172,0
+CNQ.US,D,20190322,000000,10.1931,10.2368,9.96744,10.0191,5091289.0444081,0
+CNQ.US,D,20190325,000000,9.94254,10.0371,9.80046,9.82664,9215681.2702849,0
+CNQ.US,D,20190326,000000,9.86162,10.2114,9.83681,10.0951,8105350.4001353,0
+CNQ.US,D,20190327,000000,10.0702,10.1345,9.82977,9.87344,8814163.8110991,0
+CNQ.US,D,20190328,000000,9.82274,10.0111,9.80046,9.98236,4915593.9950829,0
+CNQ.US,D,20190329,000000,10.1283,10.1821,9.94254,9.99689,7479060.2828212,0
+CNQ.US,D,20190401,000000,10.1056,10.1987,10.0605,10.1569,9684238.756818,0
+CNQ.US,D,20190402,000000,10.1931,10.2114,10.0295,10.1095,5689526.3191113,0
+CNQ.US,D,20190403,000000,10.204,10.3238,10.0213,10.0772,11734852.15156,0
+CNQ.US,D,20190404,000000,10.0619,10.1345,9.84423,10.0734,6254946.8451913,0
+CNQ.US,D,20190405,000000,10.0909,10.4331,10.0702,10.4219,6835800.3226759,0
+CNQ.US,D,20190408,000000,10.466,10.6862,10.4629,10.6295,5613212.3412681,0
+CNQ.US,D,20190409,000000,10.6295,10.6908,10.5053,10.6654,9496532.169144,0
+CNQ.US,D,20190410,000000,10.6618,10.8135,10.6374,10.771,8302985.0319778,0
+CNQ.US,D,20190411,000000,10.6728,10.8989,10.618,10.771,17060823.601938,0
+CNQ.US,D,20190412,000000,10.9787,11.0737,10.825,10.8415,6290217.5886069,0
+CNQ.US,D,20190415,000000,10.8372,10.8989,10.717,10.7676,4250337.2764,0
+CNQ.US,D,20190416,000000,10.7851,11.0404,10.7387,11.0146,5410404.4231069,0
+CNQ.US,D,20190417,000000,11.127,11.3963,11.0186,11.3854,12327097.379333,0
+CNQ.US,D,20190418,000000,11.3854,11.4108,11.2696,11.3854,6169191.9628727,0
+CNQ.US,D,20190422,000000,11.5066,11.5495,11.291,11.298,6745151.1730181,0
+CNQ.US,D,20190423,000000,11.2871,11.5162,11.211,11.4187,10036575.690364,0
+CNQ.US,D,20190424,000000,11.3854,11.4078,11.0329,11.113,5456453.9898739,0
+CNQ.US,D,20190425,000000,11.1095,11.1345,10.9604,10.9649,6168478.4061389,0
+CNQ.US,D,20190426,000000,10.9133,10.9422,10.6456,10.935,6448700.3687741,0
+CNQ.US,D,20190429,000000,10.9276,11.051,10.9097,11.0042,3078272.3135887,0
+CNQ.US,D,20190430,000000,11.051,11.0946,10.8477,10.8989,3744846.3677801,0
+CNQ.US,D,20190501,000000,10.8809,10.9455,10.5171,10.5205,7416784.1614873,0
+CNQ.US,D,20190502,000000,10.3924,10.4689,10.1931,10.2075,6850316.1707151,0
+CNQ.US,D,20190503,000000,10.3169,10.3426,10.1696,10.2189,5488202.6904376,0
+CNQ.US,D,20190506,000000,10.0514,10.2075,10.0151,10.1931,5470270.0034242,0
+CNQ.US,D,20190507,000000,10.026,10.117,9.98059,10.0659,5293538.9246109,0
+CNQ.US,D,20190508,000000,10.0619,10.3426,10.055,10.2114,10189301.988806,0
+CNQ.US,D,20190509,000000,10.299,10.3924,10.0587,10.2482,7930300.2963195,0
+CNQ.US,D,20190510,000000,10.3128,10.3548,10.1126,10.2949,5443852.3949948,0
+CNQ.US,D,20190513,000000,10.2516,10.3055,9.87735,9.88394,17045045.30737,0
+CNQ.US,D,20190514,000000,9.96744,10.1672,9.91635,10.1283,5066845.1522,0
+CNQ.US,D,20190515,000000,10.0332,10.186,9.98236,10.0996,4474284.3127943,0
+CNQ.US,D,20190516,000000,10.1931,10.2429,10.0772,10.1056,4900467.5071469,0
+CNQ.US,D,20190517,000000,10.0033,10.055,9.86592,9.90973,5691307.9239046,0
+CNQ.US,D,20190520,000000,9.87735,9.96398,9.84033,9.85205,5092162.6939984,0
+CNQ.US,D,20190521,000000,9.91635,9.99017,9.84638,9.93908,5705540.1788829,0
+CNQ.US,D,20190522,000000,9.87735,9.91635,9.66925,9.75365,9064649.6690859,0
+CNQ.US,D,20190523,000000,9.60149,9.60149,9.24033,9.39377,11982838.273938,0
+CNQ.US,D,20190524,000000,9.46944,9.53109,9.31507,9.45195,5508088.5103051,0
+CNQ.US,D,20190528,000000,9.69547,9.74272,9.5285,9.54599,4907943.843564,0
+CNQ.US,D,20190529,000000,9.33476,9.93513,9.28791,9.90262,12946368.568393,0
+CNQ.US,D,20190530,000000,9.89877,10.0227,9.79001,9.83681,7439087.3834942,0
+CNQ.US,D,20190531,000000,9.7178,9.96616,9.64077,9.8114,9285298.7926281,0
+CNQ.US,D,20190603,000000,9.92416,9.96576,9.52449,9.66925,8477655.4870185,0
+CNQ.US,D,20190604,000000,9.76763,9.84423,9.72088,9.75712,5393061.792623,0
+CNQ.US,D,20190605,000000,9.77115,9.79695,9.37545,9.41126,8965330.3477061,0
+CNQ.US,D,20190606,000000,9.45195,9.61551,9.40822,9.5499,5929956.0586441,0
+CNQ.US,D,20190607,000000,9.60149,9.80398,9.56426,9.72088,4762696.1685808,0
+CNQ.US,D,20190610,000000,9.75712,9.84033,9.66578,9.76109,3651054.824045,0
+CNQ.US,D,20190611,000000,9.82977,10.0011,9.79695,9.89135,3740034.4339098,0
+CNQ.US,D,20190612,000000,9.80398,9.82977,9.67364,9.75712,6296431.4784953,0
+CNQ.US,D,20190613,000000,9.96339,9.97436,9.77994,9.83407,9434626.5484215,0
+CNQ.US,D,20190614,000000,9.80085,9.87569,9.70861,9.78248,4025100.3489871,0
+CNQ.US,D,20190617,000000,9.7051,9.96141,9.7051,9.92979,5787439.1103911,0
+CNQ.US,D,20190618,000000,9.99333,10.1034,9.95598,10.0336,4591614.0805753,0
+CNQ.US,D,20190619,000000,10.0375,10.0855,9.88266,9.95598,4846358.4085557,0
+CNQ.US,D,20190620,000000,10.1441,10.2623,10.1361,10.2403,5251329.299369,0
+CNQ.US,D,20190621,000000,10.2623,10.304,10.1441,10.1588,7859939.4857121,0
+CNQ.US,D,20190624,000000,10.1661,10.2224,10.0213,10.2031,5497250.2238932,0
+CNQ.US,D,20190625,000000,10.1743,10.3173,10.1588,10.1661,7724462.049081,0
+CNQ.US,D,20190626,000000,10.2587,10.4094,10.2587,10.2696,14755282.91595,0
+CNQ.US,D,20190627,000000,10.2364,10.2844,9.87178,9.89313,7730197.9474396,0
+CNQ.US,D,20190628,000000,9.91892,9.98197,9.82362,9.94521,5972684.8421507,0
+CNQ.US,D,20190701,000000,10.0514,10.1573,9.85986,9.94521,4770325.7367324,0
+CNQ.US,D,20190702,000000,9.98978,9.98978,9.76109,9.80085,5892071.2275793,0
+CNQ.US,D,20190703,000000,9.84541,9.88523,9.75576,9.80837,2844420.1034338,0
+CNQ.US,D,20190705,000000,9.86338,9.9376,9.74228,9.84139,6819367.9344358,0
+CNQ.US,D,20190708,000000,9.80085,9.80485,9.5989,9.6028,9017660.128545,0
+CNQ.US,D,20190709,000000,9.58707,9.92317,9.52147,9.88918,7000650.2244663,0
+CNQ.US,D,20190710,000000,10.0111,10.281,9.9964,10.1883,5898790.5534873,0
+CNQ.US,D,20190711,000000,10.2031,10.2245,10.0627,10.1851,4871710.255966,0
+CNQ.US,D,20190712,000000,10.2324,10.2552,10.1661,10.218,6119499.1400907,0
+CNQ.US,D,20190715,000000,10.2727,10.328,10.1297,10.1559,4630637.8579649,0
+CNQ.US,D,20190716,000000,10.1481,10.2696,9.86729,9.9376,6956398.2717785,0
+CNQ.US,D,20190717,000000,9.93375,9.98197,9.77164,9.8201,6760225.0590155,0
+CNQ.US,D,20190718,000000,9.79401,9.83407,9.44712,9.58707,10809906.522659,0
+CNQ.US,D,20190719,000000,9.58707,9.67227,9.51409,9.61639,8172433.8812575,0
+CNQ.US,D,20190722,000000,9.5989,9.63519,9.4795,9.57955,4613201.4588076,0
+CNQ.US,D,20190723,000000,9.57652,9.66099,9.54692,9.65043,3385611.7191421,0
+CNQ.US,D,20190724,000000,9.63168,9.74408,9.50622,9.51018,3618023.093585,0
+CNQ.US,D,20190725,000000,9.54692,9.57955,9.18131,9.20754,7324996.0655044,0
+CNQ.US,D,20190726,000000,9.20095,9.35576,9.10745,9.1966,7305167.421657,0
+CNQ.US,D,20190729,000000,9.2521,9.2521,8.99367,9.08551,6172995.3117443,0
+CNQ.US,D,20190730,000000,9.03441,9.39817,8.94516,9.25561,7630226.8194285,0
+CNQ.US,D,20190731,000000,9.2923,9.38811,9.2137,9.32211,7256295.6465271,0
+CNQ.US,D,20190801,000000,9.152,9.22631,8.84946,8.99758,9528976.130115,0
+CNQ.US,D,20190802,000000,9.04135,9.09381,8.76944,8.79128,5469211.1035277,0
+CNQ.US,D,20190805,000000,8.58097,8.61804,8.51052,8.53281,6074352.9544451,0
+CNQ.US,D,20190806,000000,8.58097,8.77907,8.5543,8.7436,8376712.3666616,0
+CNQ.US,D,20190807,000000,8.61804,8.80872,8.54424,8.73964,6683144.9224997,0
+CNQ.US,D,20190808,000000,8.78688,9.01908,8.72397,9.01639,8697360.0627049,0
+CNQ.US,D,20190809,000000,9.08981,9.09778,8.96832,8.99367,7192048.0960123,0
+CNQ.US,D,20190812,000000,8.97144,8.97487,8.68942,8.74491,5747539.39637,0
+CNQ.US,D,20190813,000000,8.67237,8.96661,8.65049,8.86118,14760014.803392,0
+CNQ.US,D,20190814,000000,8.64043,8.67237,8.44414,8.57051,5816258.1116742,0
+CNQ.US,D,20190815,000000,8.55122,8.6544,8.5031,8.61804,4109700.2756951,0
+CNQ.US,D,20190816,000000,8.66226,8.72787,8.58097,8.62865,5693027.7785957,0
+CNQ.US,D,20190819,000000,8.7541,8.79826,8.62865,8.73964,7752466.8638345,0
+CNQ.US,D,20190820,000000,8.69152,8.71653,8.54028,8.54424,4444831.8012065,0
+CNQ.US,D,20190821,000000,8.60672,8.77726,8.60672,8.69548,6267351.7545601,0
+CNQ.US,D,20190822,000000,8.70999,8.82054,8.68024,8.68366,3383727.1975125,0
+CNQ.US,D,20190823,000000,8.57657,8.59197,8.34839,8.38551,5661958.3291534,0
+CNQ.US,D,20190826,000000,8.46686,8.5731,8.44937,8.48478,10619489.791622,0
+CNQ.US,D,20190827,000000,8.51449,8.5885,8.32562,8.34839,4797708.4763847,0
+CNQ.US,D,20190828,000000,8.38551,8.68024,8.38551,8.6544,8267400.9639704,0
+CNQ.US,D,20190829,000000,8.7541,8.91677,8.73217,8.901,5074607.3687193,0
+CNQ.US,D,20190830,000000,8.91677,8.93514,8.71297,8.81312,3542386.0798224,0
+CNQ.US,D,20190903,000000,8.6544,8.6544,8.49875,8.59197,11492021.019174,0
+CNQ.US,D,20190904,000000,8.74717,8.85336,8.69152,8.73217,18602000.942658,0
+CNQ.US,D,20190905,000000,8.81659,9.06935,8.77545,8.96441,10096185.122111,0
+CNQ.US,D,20190906,000000,8.83935,8.89407,8.73964,8.81659,8214730.4140506,0
+CNQ.US,D,20190909,000000,8.88307,9.16036,8.88307,9.11927,7460873.7342777,0
+CNQ.US,D,20190910,000000,9.14111,9.52889,9.14111,9.469,9024651.61231,0
+CNQ.US,D,20190911,000000,9.52499,9.61639,9.29977,9.37364,9116570.0696193,0
+CNQ.US,D,20190912,000000,9.29548,9.53808,9.17564,9.48957,5497392.0204236,0
+CNQ.US,D,20190913,000000,9.53417,9.62864,9.448,9.48615,6849527.1416348,0
+CNQ.US,D,20190916,000000,10.1524,10.7452,10.0659,10.7287,18456833.314103,0
+CNQ.US,D,20190917,000000,10.635,10.635,10.2677,10.4103,8309285.8294172,0
+CNQ.US,D,20190918,000000,10.2941,10.4139,10.1144,10.1524,7769345.2250331,0
+CNQ.US,D,20190919,000000,10.1931,10.2382,10.1274,10.1628,6387526.6011123,0
+CNQ.US,D,20190920,000000,10.1788,10.2962,10.1187,10.2718,6208819.519037,0
+CNQ.US,D,20190923,000000,10.2163,10.3877,10.201,10.3431,4022779.0025619,0
+CNQ.US,D,20190924,000000,10.3093,10.3317,10.1075,10.1598,3833167.3098908,0
+CNQ.US,D,20190925,000000,10.0094,10.1187,9.97624,10.0917,3211963.5713445,0
+CNQ.US,D,20190926,000000,10.0401,10.0961,9.93118,9.99837,3570086.7181475,0
+CNQ.US,D,20190927,000000,9.91971,10.1001,9.86729,9.98355,3845183.4223215,0
+CNQ.US,D,20190930,000000,9.90133,10.0961,9.90133,9.96833,3540638.7806411,0
+CNQ.US,D,20191001,000000,9.96833,10.055,9.61067,9.66182,5083243.2348285,0
+CNQ.US,D,20191002,000000,9.53026,9.56822,9.36758,9.448,15691727.786059,0
+CNQ.US,D,20191003,000000,9.35835,9.56426,9.2499,9.46333,8224663.0323007,0
+CNQ.US,D,20191004,000000,9.48615,9.60843,9.41868,9.59494,10507580.310567,0
+CNQ.US,D,20191007,000000,9.64311,9.74228,9.53417,9.60843,4825729.3004237,0
+CNQ.US,D,20191008,000000,9.50828,9.50828,9.20183,9.20183,7772894.712375,0
+CNQ.US,D,20191009,000000,9.3435,9.3435,9.05796,9.1415,6125568.9464081,0
+CNQ.US,D,20191010,000000,9.17564,9.32171,9.15639,9.31385,4367957.4983639,0
+CNQ.US,D,20191011,000000,9.39997,9.57608,9.39997,9.52718,7719339.0776602,0
+CNQ.US,D,20191014,000000,9.40681,9.63915,9.39249,9.53417,2830830.5069239,0
+CNQ.US,D,20191015,000000,9.49309,9.6583,9.38459,9.47472,3740322.6010524,0
+CNQ.US,D,20191016,000000,9.44448,9.55337,9.3474,9.38067,4238131.3395817,0
+CNQ.US,D,20191017,000000,9.448,9.53026,9.3518,9.52009,5565310.271443,0
+CNQ.US,D,20191018,000000,9.59059,9.67315,9.43974,9.47076,4073116.7708528,0
+CNQ.US,D,20191021,000000,9.42968,9.61858,9.42968,9.57608,2835118.708448,0
+CNQ.US,D,20191022,000000,9.6028,9.81531,9.44633,9.61282,5926100.1078335,0
+CNQ.US,D,20191023,000000,9.52009,9.76587,9.45937,9.6837,5388165.2382427,0
+CNQ.US,D,20191024,000000,9.75141,9.75141,9.51571,9.59059,3688560.0063351,0
+CNQ.US,D,20191025,000000,9.57608,9.77027,9.47907,9.74755,2955021.3971436,0
+CNQ.US,D,20191028,000000,9.79265,9.84902,9.66885,9.66885,4183997.0835416,0
+CNQ.US,D,20191029,000000,9.6028,9.86944,9.56085,9.75576,3365556.6582543,0
+CNQ.US,D,20191030,000000,9.75576,9.79265,9.49309,9.53417,8483304.4778263,0
+CNQ.US,D,20191031,000000,9.48957,9.49513,9.29894,9.4415,5242018.7562198,0
+CNQ.US,D,20191101,000000,9.50002,9.71824,9.50002,9.70598,4003526.6929995,0
+CNQ.US,D,20191104,000000,9.82704,10.0435,9.79997,9.92693,13465437.638319,0
+CNQ.US,D,20191105,000000,10.0471,10.0659,9.88135,9.90894,4920010.2708927,0
+CNQ.US,D,20191106,000000,9.87901,9.90539,9.57926,9.69205,6103222.2706257,0
+CNQ.US,D,20191107,000000,9.99195,10.5228,9.93118,10.5118,7880852.1869047,0
+CNQ.US,D,20191108,000000,10.2456,10.4965,10.2324,10.4593,4588849.0482328,0
+CNQ.US,D,20191111,000000,10.354,10.4458,10.2753,10.4371,4436822.5842797,0
+CNQ.US,D,20191112,000000,10.4663,10.5753,10.3601,10.4703,5006924.6829033,0
+CNQ.US,D,20191113,000000,10.3908,10.5053,10.3466,10.4074,5030671.0276632,0
+CNQ.US,D,20191114,000000,10.4103,10.521,10.3024,10.3732,3937577.5841203,0
+CNQ.US,D,20191115,000000,10.4074,10.6539,10.4074,10.4887,3808858.3530911,0
+CNQ.US,D,20191118,000000,10.4371,10.5639,10.3317,10.5608,5642278.3429585,0
+CNQ.US,D,20191119,000000,10.4817,10.5451,10.3991,10.4476,7112477.3720519,0
+CNQ.US,D,20191120,000000,10.4253,10.6067,10.3276,10.5075,6286473.7027963,0
+CNQ.US,D,20191121,000000,10.5525,10.5935,10.4663,10.5302,5724207.0059976,0
+CNQ.US,D,20191122,000000,10.5713,10.65,10.4441,10.4777,4073297.4470771,0
+CNQ.US,D,20191125,000000,10.3877,10.6115,10.358,10.5861,6591617.5491694,0
+CNQ.US,D,20191126,000000,10.5639,10.5975,10.3951,10.4555,6421493.7312646,0
+CNQ.US,D,20191127,000000,10.4555,10.6177,10.3649,10.5935,4562939.1628638,0
+CNQ.US,D,20191129,000000,10.4817,10.5608,10.4546,10.4703,2668628.9983948,0
+CNQ.US,D,20191202,000000,10.5451,10.5451,10.2907,10.3431,18565550.086183,0
+CNQ.US,D,20191203,000000,10.2424,10.305,10.1001,10.1967,21536846.06575,0
+CNQ.US,D,20191204,000000,10.3951,10.6876,10.2941,10.6164,18117617.1337,0
+CNQ.US,D,20191205,000000,10.7098,10.7287,10.4663,10.4929,5985393.9279475,0
+CNQ.US,D,20191206,000000,10.4703,11.0091,10.4703,10.9797,9067556.497959,0
+CNQ.US,D,20191209,000000,10.8787,11.1186,10.8521,11.0843,6851146.3665304,0
+CNQ.US,D,20191210,000000,11.0479,11.1844,11.0029,11.1581,6811306.1155704,0
+CNQ.US,D,20191211,000000,11.1956,11.2661,11.1349,11.1581,5276086.5161679,0
+CNQ.US,D,20191212,000000,11.1581,11.5504,11.1581,11.5171,7242351.5586911,0
+CNQ.US,D,20191213,000000,11.5808,11.7024,11.4108,11.4747,6614986.5321952,0
+CNQ.US,D,20191216,000000,11.5504,11.6417,11.3995,11.3995,5702169.080725,0
+CNQ.US,D,20191217,000000,11.4296,11.6648,11.4225,11.6343,5548184.9098364,0
+CNQ.US,D,20191218,000000,11.6072,11.7419,11.5358,11.6906,5797287.1081314,0
+CNQ.US,D,20191219,000000,11.6648,12.0216,11.615,11.9634,6923748.4771344,0
+CNQ.US,D,20191220,000000,11.8796,12.0701,11.8604,11.9443,7169246.2991082,0
+CNQ.US,D,20191223,000000,11.936,12.0575,11.9057,12.0124,5053413.3615063,0
+CNQ.US,D,20191224,000000,12.0234,12.1297,11.974,12.0386,1845353.7688291,0
+CNQ.US,D,20191226,000000,12.11,12.2687,12.0911,12.1633,3331477.4631021,0
+CNQ.US,D,20191227,000000,12.1703,12.228,12.0343,12.1135,4353725.2433856,0
+CNQ.US,D,20191230,000000,12.1218,12.2687,12.1029,12.1669,3073458.0926776,0
+CNQ.US,D,20191231,000000,12.0758,12.3067,12.0422,12.228,2925786.1544326,0
+CNQ.US,D,20200102,000000,12.1178,12.2311,11.9285,12.0008,7047648.9131705,0
+CNQ.US,D,20200103,000000,12.2347,12.3937,12.0308,12.0995,5980469.9290777,0
+CNQ.US,D,20200106,000000,12.1861,12.2953,12.1424,12.2389,6409390.7112831,0
+CNQ.US,D,20200107,000000,12.1861,12.2201,12.0124,12.1782,11663327.237179,0
+CNQ.US,D,20200108,000000,12.1323,12.1703,11.813,11.9023,7855223.607556,0
+CNQ.US,D,20200109,000000,11.8419,12.1524,11.7322,12.1402,10585904.597285,0
+CNQ.US,D,20200110,000000,12.1218,12.1861,11.9592,12.0041,8034417.8293246,0
+CNQ.US,D,20200113,000000,12.0154,12.0274,11.813,11.9853,5155618.928392,0
+CNQ.US,D,20200114,000000,11.9968,12.2201,11.9216,12.19,11854633.627092,0
+CNQ.US,D,20200115,000000,12.0794,12.1261,11.9898,12.0386,5157025.4584917,0
+CNQ.US,D,20200116,000000,12.0995,12.19,12.0085,12.0124,3715439.5970085,0
+CNQ.US,D,20200117,000000,12.0422,12.0758,11.9307,11.9853,5232836.2873564,0
+CNQ.US,D,20200121,000000,11.8275,11.9136,11.7322,11.7733,5173974.7179558,0
+CNQ.US,D,20200122,000000,11.7168,11.7632,11.6303,11.6754,7592778.8131586,0
+CNQ.US,D,20200123,000000,11.4984,11.6793,11.3084,11.6648,7951942.5635315,0
+CNQ.US,D,20200124,000000,11.6343,11.6452,11.2879,11.4415,7904145.6975836,0
+CNQ.US,D,20200127,000000,11.1315,11.2517,11.0364,11.0479,7500352.632789,0
+CNQ.US,D,20200128,000000,11.0894,11.2105,11.0711,11.1126,6199083.5862967,0
+CNQ.US,D,20200129,000000,11.1581,11.2299,11.0671,11.0671,6671009.8839467,0
+CNQ.US,D,20200130,000000,10.9233,11.1498,10.9049,11.1166,8763208.5417886,0
+CNQ.US,D,20200131,000000,10.9193,10.9841,10.5241,10.6325,13480163.894112,0
+CNQ.US,D,20200203,000000,10.6438,10.7328,10.542,10.6136,6854451.1405049,0
+CNQ.US,D,20200204,000000,10.8477,11.0515,10.7913,10.799,9239141.7349434,0
+CNQ.US,D,20200205,000000,11.0479,11.2214,11.0102,11.0479,8920259.6344072,0
+CNQ.US,D,20200206,000000,11.0063,11.0711,10.841,11.0182,5184479.0964093,0
+CNQ.US,D,20200207,000000,10.9119,11.0671,10.8367,10.9491,5884507.9836112,0
+CNQ.US,D,20200210,000000,10.8927,11.0329,10.8705,11.0261,5691278.1923741,0
+CNQ.US,D,20200211,000000,11.207,11.2783,11.0479,11.082,6454495.7301941,0
+CNQ.US,D,20200212,000000,11.3123,11.3881,11.0937,11.2596,5617313.0054457,0
+CNQ.US,D,20200213,000000,11.1844,11.1935,11.0593,11.1013,3409589.055024,0
+CNQ.US,D,20200214,000000,11.177,11.207,11.0329,11.0711,6637879.8107319,0
+CNQ.US,D,20200218,000000,10.9613,11.1785,10.935,11.1581,5807478.1619932,0
+CNQ.US,D,20200219,000000,11.2105,11.5542,11.1865,11.5358,6159568.0951319,0
+CNQ.US,D,20200220,000000,11.5358,11.5944,11.4483,11.5018,4748184.8946232,0
+CNQ.US,D,20200221,000000,11.4147,11.4712,11.3207,11.3732,4071579.8794265,0
+CNQ.US,D,20200224,000000,10.9491,10.9841,10.7549,10.8026,6136187.6769023,0
+CNQ.US,D,20200225,000000,10.8477,10.9049,10.3378,10.4322,6701967.2683894,0
+CNQ.US,D,20200226,000000,10.496,10.5837,10.1446,10.1569,9073838.9990719,0
+CNQ.US,D,20200227,000000,9.8201,10.0047,9.59714,9.60496,15303225.876139,0
+CNQ.US,D,20200228,000000,9.25699,9.75141,9.24516,9.75141,16663075.186011,0
+CNQ.US,D,20200302,000000,9.94481,9.94481,9.48341,9.69157,11837791.858546,0
+CNQ.US,D,20200303,000000,9.69157,9.79303,9.3435,9.36187,11188340.878921,0
+CNQ.US,D,20200304,000000,9.55127,9.55914,9.28668,9.35532,8398350.059792,0
+CNQ.US,D,20200305,000000,9.24121,9.38507,9.09469,9.16592,14673532.642095,0
+CNQ.US,D,20200306,000000,8.90496,9.02953,8.40257,8.54243,13076588.098195,0
+CNQ.US,D,20200309,000000,6.24033,6.76422,4.88008,5.94571,26322241.114398,0
+CNQ.US,D,20200310,000000,6.76598,6.76598,5.57096,6.06676,17541294.284065,0
+CNQ.US,D,20200311,000000,5.92592,5.94918,5.48083,5.69989,24871452.200685,0
+CNQ.US,D,20200312,000000,5.26134,5.26936,4.59983,4.75852,23028522.695115,0
+CNQ.US,D,20200313,000000,5.2653,5.4397,4.76731,5.4353,18636386.601279,0
+CNQ.US,D,20200316,000000,4.67151,4.67151,3.82132,3.90032,15762873.051665,0
+CNQ.US,D,20200317,000000,3.99162,3.99162,3.40173,3.45087,21001063.301564,0
+CNQ.US,D,20200318,000000,3.05783,3.14101,2.53616,2.94827,23621867.989523,0
+CNQ.US,D,20200319,000000,3.08791,3.14695,2.85185,3.04463,24394826.034164,0
+CNQ.US,D,20200320,000000,3.32005,3.65835,3.18625,3.28853,34267942.343552,0
+CNQ.US,D,20200323,000000,3.24525,3.39084,3.13904,3.26885,22151872.507061,0
+CNQ.US,D,20200324,000000,3.49701,3.96114,3.48917,3.69762,24886862.28168,0
+CNQ.US,D,20200325,000000,3.79971,4.22118,3.55598,3.94552,22794569.855165,0
+CNQ.US,D,20200326,000000,3.97308,4.48045,3.93728,4.09512,25819197.339448,0
+CNQ.US,D,20200327,000000,3.84724,3.9179,3.58944,3.73308,11900481.934267,0
+CNQ.US,D,20200330,000000,3.63466,4.43279,3.52067,4.37814,31178916.36406,0
+CNQ.US,D,20200331,000000,4.51936,5.43677,4.51936,5.33003,60500977.431043,0
+CNQ.US,D,20200401,000000,4.90111,5.54644,4.69296,5.11757,38205563.381449,0
+CNQ.US,D,20200402,000000,5.58978,6.34536,5.16124,5.49524,43812321.693541,0
+CNQ.US,D,20200403,000000,5.84864,5.89231,5.07072,5.22778,27651638.475845,0
+CNQ.US,D,20200406,000000,5.34185,5.40091,5.11361,5.31122,17336775.659376,0
+CNQ.US,D,20200407,000000,5.5779,5.66843,5.2163,5.25529,16840677.627374,0
+CNQ.US,D,20200408,000000,5.31122,5.36901,5.12978,5.36462,14497551.712669,0
+CNQ.US,D,20200409,000000,5.65274,5.65274,5.10213,5.28675,19381019.645454,0
+CNQ.US,D,20200413,000000,5.41308,5.43677,5.1569,5.29852,17280361.223645,0
+CNQ.US,D,20200414,000000,5.18489,5.30726,5.13369,5.19666,11543945.993789,0
+CNQ.US,D,20200415,000000,4.91767,4.91767,4.62997,4.8071,9253218.4711464,0
+CNQ.US,D,20200416,000000,4.81894,4.88186,4.6711,4.69296,7918089.7854199,0
+CNQ.US,D,20200417,000000,4.77124,5.27927,4.69688,5.25919,19997880.293496,0
+CNQ.US,D,20200420,000000,4.7442,5.30287,4.7442,5.03183,13375854.249679,0
+CNQ.US,D,20200421,000000,4.82323,4.99159,4.70083,4.8889,12489653.379188,0
+CNQ.US,D,20200422,000000,5.17268,5.2675,5.09783,5.23951,11685474.94041,0
+CNQ.US,D,20200423,000000,5.39701,5.66242,5.38733,5.42446,10973141.773636,0
+CNQ.US,D,20200424,000000,5.49094,5.58621,5.33795,5.51899,9512745.0014665,0
+CNQ.US,D,20200427,000000,5.38211,5.57576,5.24737,5.51503,9431799.7659772,0
+CNQ.US,D,20200428,000000,5.59325,5.88841,5.5587,5.84864,9211928.2363111,0
+CNQ.US,D,20200429,000000,6.17214,6.89182,6.14019,6.83593,13547960.931969,0
+CNQ.US,D,20200430,000000,6.95093,6.96622,6.46295,6.59324,11360385.811108,0
+CNQ.US,D,20200501,000000,6.47125,6.47125,5.94957,6.15254,10396780.044307,0
+CNQ.US,D,20200504,000000,5.9439,6.29851,5.93212,6.23917,13943760.789122,0
+CNQ.US,D,20200505,000000,6.73799,6.73799,6.19182,6.20716,11988059.588114,0
+CNQ.US,D,20200506,000000,6.13672,6.23477,5.90902,6.00995,12262209.457392,0
+CNQ.US,D,20200507,000000,6.23477,6.30902,6.01865,6.06153,18951719.214473,0
+CNQ.US,D,20200508,000000,6.21894,6.45944,6.13238,6.45504,14165608.322051,0
+CNQ.US,D,20200511,000000,6.37204,6.56095,6.29851,6.4354,7159581.2646332,0
+CNQ.US,D,20200512,000000,6.55699,6.85865,6.52934,6.62826,10347805.35234,0
+CNQ.US,D,20200513,000000,6.57311,6.63999,6.27756,6.3291,11138318.722262,0
+CNQ.US,D,20200514,000000,6.20716,6.52934,6.04537,6.43891,12200717.791056,0
+CNQ.US,D,20200515,000000,6.47477,6.7541,6.43189,6.69079,7608863.5711956,0
+CNQ.US,D,20200518,000000,7.26485,7.55826,7.18269,7.37149,10452698.192181,0
+CNQ.US,D,20200519,000000,7.35664,7.64697,7.06456,7.08078,13887966.141452,0
+CNQ.US,D,20200520,000000,7.23374,7.48567,7.22635,7.31688,8750940.8548685,0
+CNQ.US,D,20200521,000000,7.32519,7.4503,7.08826,7.25787,9046842.769317,0
+CNQ.US,D,20200522,000000,7.12401,7.18918,6.97409,7.13105,7278731.5169011,0
+CNQ.US,D,20200526,000000,7.43847,7.4542,7.14331,7.19133,6741551.3707786,0
+CNQ.US,D,20200527,000000,7.29632,7.30506,6.99025,7.25352,6474246.6146542,0
+CNQ.US,D,20200528,000000,7.2185,7.27003,7.04092,7.19842,7916701.5516463,0
+CNQ.US,D,20200529,000000,7.16299,7.26485,7.00164,7.12011,8224004.3645466,0
+CNQ.US,D,20200601,000000,7.1118,7.49358,7.04092,7.46207,9069822.9554047,0
+CNQ.US,D,20200602,000000,7.54458,7.88352,7.54458,7.86686,8608451.3511055,0
+CNQ.US,D,20200603,000000,8.05234,8.12269,7.77853,7.93037,7790445.4635728,0
+CNQ.US,D,20200604,000000,7.86294,8.12704,7.76891,7.99768,7690938.6048462,0
+CNQ.US,D,20200605,000000,8.49655,8.61067,8.4139,8.44937,10154525.246206,0
+CNQ.US,D,20200608,000000,8.81927,8.85039,8.40642,8.61854,10584109.270247,0
+CNQ.US,D,20200609,000000,8.31996,8.51233,8.22508,8.34658,12590889.24077,0
+CNQ.US,D,20200610,000000,8.2561,8.29978,7.94218,8.00467,24517201.013976,0
+CNQ.US,D,20200611,000000,7.54853,7.70388,7.10091,7.11712,12414965.487363,0
+CNQ.US,D,20200612,000000,7.43232,7.43232,6.98332,7.15728,22839443.882955,0
+CNQ.US,D,20200615,000000,6.82543,7.19358,6.74932,7.03657,14901644.37981,0
+CNQ.US,D,20200616,000000,7.3965,7.49221,7.07326,7.18918,17332320.503872,0
+CNQ.US,D,20200617,000000,7.18048,7.18918,6.86168,6.89324,12115646.733941,0
+CNQ.US,D,20200618,000000,6.83286,7.01649,6.78073,6.88092,8980722.1323768,0
+CNQ.US,D,20200619,000000,7.02089,7.08425,6.82324,6.86168,13642831.958967,0
+CNQ.US,D,20200622,000000,6.88928,6.97457,6.73662,6.93691,6921685.5663213,0
+CNQ.US,D,20200623,000000,7.04048,7.19666,6.99289,7.12494,18134875.143673,0
+CNQ.US,D,20200624,000000,7.03657,7.10306,6.82543,6.87306,14441457.462652,0
+CNQ.US,D,20200625,000000,6.81273,7.08645,6.78904,6.91723,12049292.818837,0
+CNQ.US,D,20200626,000000,6.84512,6.88928,6.66578,6.83286,11388477.533413,0
+CNQ.US,D,20200629,000000,6.90887,7.05059,6.78904,6.97272,17163456.845456,0
+CNQ.US,D,20200630,000000,6.9247,7.02528,6.75938,6.96491,20786092.90036,0
+CNQ.US,D,20200701,000000,6.95303,7.09256,6.84287,6.87306,5141780.0444334,0
+CNQ.US,D,20200702,000000,7.06891,7.27272,7.0331,7.07326,14373854.823265,0
+CNQ.US,D,20200706,000000,7.19666,7.20453,6.86168,6.93691,13713938.344879,0
+CNQ.US,D,20200707,000000,6.87306,6.89324,6.72534,6.72924,8582088.6316561,0
+CNQ.US,D,20200708,000000,6.75724,6.93476,6.67326,6.68948,10277298.171121,0
+CNQ.US,D,20200709,000000,6.65269,6.81058,6.46949,6.47693,7204894.4042581,0
+CNQ.US,D,20200710,000000,6.47693,6.74932,6.47384,6.74492,8301455.0016738,0
+CNQ.US,D,20200713,000000,6.78904,6.90286,6.67541,6.78073,13939490.883925,0
+CNQ.US,D,20200714,000000,6.78464,7.09256,6.71698,7.02528,13317056.717421,0
+CNQ.US,D,20200715,000000,7.19358,7.29192,7.11712,7.18918,8708744.9518715,0
+CNQ.US,D,20200716,000000,7.13242,7.19709,6.98547,7.02528,7096776.8368715,0
+CNQ.US,D,20200717,000000,7.0331,7.13451,6.88313,6.94131,11116203.037602,0
+CNQ.US,D,20200720,000000,6.9247,7.03657,6.79572,6.82543,7019749.3022945,0
+CNQ.US,D,20200721,000000,6.98937,7.62651,6.98937,7.58839,13175166.418351,0
+CNQ.US,D,20200722,000000,7.46417,7.53632,7.32084,7.50442,10450122.984226,0
+CNQ.US,D,20200723,000000,7.42402,7.51229,7.18918,7.22856,7548387.350981,0
+CNQ.US,D,20200724,000000,7.23686,7.38459,7.17614,7.24912,7555022.0563792,0
+CNQ.US,D,20200727,000000,7.24912,7.52025,7.13682,7.50002,10759994.143959,0
+CNQ.US,D,20200728,000000,7.44453,7.49612,7.23686,7.24912,7360635.0224909,0
+CNQ.US,D,20200729,000000,7.29597,7.43666,7.22856,7.42797,4608755.4514676,0
+CNQ.US,D,20200730,000000,7.23686,7.26397,7.0331,7.1608,7551772.1713844,0
+CNQ.US,D,20200731,000000,7.10481,7.20453,6.99289,7.05675,6733535.2927294,0
+CNQ.US,D,20200803,000000,7.10921,7.13242,6.93256,7.08078,3639939.8056947,0
+CNQ.US,D,20200804,000000,7.07683,7.37458,7.06891,7.29597,6490603.5305474,0
+CNQ.US,D,20200805,000000,7.54028,7.74019,7.39813,7.50833,8597066.4619391,0
+CNQ.US,D,20200806,000000,7.44844,7.82358,7.44844,7.72743,10210816.181732,0
+CNQ.US,D,20200807,000000,7.67228,7.97975,7.60027,7.95958,10779401.972297,0
+CNQ.US,D,20200810,000000,8.02352,8.15894,7.84194,8.10828,10125811.4488,0
+CNQ.US,D,20200811,000000,8.25914,8.4755,8.19568,8.21194,16128833.887333,0
+CNQ.US,D,20200812,000000,8.39993,8.42748,8.07379,8.16329,7999611.3551938,0
+CNQ.US,D,20200813,000000,8.09558,8.21927,8.00335,8.09954,4546262.0612563,0
+CNQ.US,D,20200814,000000,7.99939,8.14986,7.98371,8.1437,3253525.9640368,0
+CNQ.US,D,20200817,000000,8.1521,8.19181,8.01205,8.10389,5025124.9536922,0
+CNQ.US,D,20200818,000000,8.07594,8.19181,7.99202,8.02738,5984783.2880507,0
+CNQ.US,D,20200819,000000,8.00765,8.05978,7.92816,7.95571,3474948.107374,0
+CNQ.US,D,20200820,000000,7.82801,8.00765,7.79216,7.90803,5294590.9633849,0
+CNQ.US,D,20200821,000000,7.85557,7.93208,7.68811,7.74019,5036354.3240834,0
+CNQ.US,D,20200824,000000,7.80008,8.08341,7.78,8.05978,7388168.7068367,0
+CNQ.US,D,20200825,000000,8.13578,8.20754,8.0352,8.12357,3958149.5162317,0
+CNQ.US,D,20200826,000000,8.12748,8.12748,7.89539,7.97579,4245866.1116109,0
+CNQ.US,D,20200827,000000,7.98767,8.02738,7.83246,8.00335,4650635.7428326,0
+CNQ.US,D,20200828,000000,8.05196,8.12748,7.96837,8.048,3868104.1453478,0
+CNQ.US,D,20200831,000000,8.08781,8.08781,7.8521,7.85953,4945593.1094254,0
+CNQ.US,D,20200901,000000,7.86344,8.0396,7.74844,7.97232,5047631.7223317,0
+CNQ.US,D,20200902,000000,7.97975,8.05547,7.8844,7.93603,8508958.2146241,0
+CNQ.US,D,20200903,000000,7.86344,8.15894,7.82358,7.82801,9357219.3650702,0
+CNQ.US,D,20200904,000000,7.91195,7.92816,7.64399,7.8844,11331278.642683,0
+CNQ.US,D,20200908,000000,7.64834,7.74844,7.11488,7.12841,11997184.880957,0
+CNQ.US,D,20200909,000000,7.21674,7.39212,7.1647,7.36852,6035752.2796059,0
+CNQ.US,D,20200910,000000,7.36021,7.45636,7.14898,7.22069,7210021.9497605,0
+CNQ.US,D,20200911,000000,7.25206,7.35664,7.11488,7.1647,5481938.4856512,0
+CNQ.US,D,20200914,000000,7.20061,7.23251,7.0292,7.20453,5326938.8686419,0
+CNQ.US,D,20200915,000000,7.30467,7.43232,7.11712,7.12841,6002601.6230235,0
+CNQ.US,D,20200916,000000,7.19666,7.53422,7.12059,7.40437,27032323.833015,0
+CNQ.US,D,20200917,000000,7.3121,7.34878,7.15381,7.29192,21157430.568979,0
+CNQ.US,D,20200918,000000,7.27922,7.28357,7.11273,7.14942,6785835.3420377,0
+CNQ.US,D,20200921,000000,6.9544,6.9544,6.64092,6.76725,9038538.5241254,0
+CNQ.US,D,20200922,000000,6.79964,6.99289,6.78298,6.90936,6489430.2786105,0
+CNQ.US,D,20200923,000000,6.93344,7.03534,6.65709,6.6693,6809243.2047573,0
+CNQ.US,D,20200924,000000,6.5758,6.83593,6.49442,6.71434,6970113.6555333,0
+CNQ.US,D,20200925,000000,6.63349,6.69773,6.51102,6.56744,6139462.7193465,0
+CNQ.US,D,20200928,000000,6.70999,6.85254,6.70169,6.79964,4887987.1254311,0
+CNQ.US,D,20200929,000000,6.73842,6.7589,6.4459,6.5268,8392653.0411272,0
+CNQ.US,D,20200930,000000,6.55562,6.6737,6.50091,6.51102,7815577.7550654,0
+CNQ.US,D,20201001,000000,6.4459,6.55562,6.27487,6.31957,9360764.27833,0
+CNQ.US,D,20201002,000000,6.09564,6.47429,6.03926,6.36061,9101246.8961731,0
+CNQ.US,D,20201005,000000,6.4822,6.56744,6.37639,6.55958,6937905.2597659,0
+CNQ.US,D,20201006,000000,6.6693,6.8035,6.50227,6.60804,10457800.580235,0
+CNQ.US,D,20201007,000000,6.64092,6.86828,6.59451,6.81972,6763415.4809496,0
+CNQ.US,D,20201008,000000,6.8972,7.39119,6.87653,7.3077,12675226.157784,0
+CNQ.US,D,20201009,000000,7.36065,7.36671,7.09608,7.2714,12940166.113708,0
+CNQ.US,D,20201012,000000,7.2714,7.38117,7.18621,7.3204,4844565.3685583,0
+CNQ.US,D,20201013,000000,7.24741,7.35709,7.2225,7.25484,7565762.0000366,0
+CNQ.US,D,20201014,000000,7.29499,7.5945,7.2758,7.32831,8642226.3698296,0
+CNQ.US,D,20201015,000000,7.16558,7.34878,7.05977,7.30379,7479593.1633306,0
+CNQ.US,D,20201016,000000,7.27922,7.35317,7.1227,7.15773,5025913.9827726,0
+CNQ.US,D,20201019,000000,7.2098,7.27756,7.06813,7.08386,5996849.7153794,0
+CNQ.US,D,20201020,000000,7.12885,7.23466,6.95792,7.08386,7376646.5952217,0
+CNQ.US,D,20201021,000000,7.03139,7.10481,6.88092,6.88928,5344629.1293291,0
+CNQ.US,D,20201022,000000,6.88928,7.03139,6.82626,6.96622,7458335.1189754,0
+CNQ.US,D,20201023,000000,7.05587,7.05587,6.83203,6.94219,7282040.8649573,0
+CNQ.US,D,20201026,000000,6.81972,6.83203,6.59241,6.62909,7540469.615687,0
+CNQ.US,D,20201027,000000,6.60804,6.74668,6.5758,6.6693,6259109.2594707,0
+CNQ.US,D,20201028,000000,6.40862,6.56568,6.36061,6.40862,6025183.8640095,0
+CNQ.US,D,20201029,000000,6.27145,6.40306,6.1691,6.37204,7500599.6331968,0
+CNQ.US,D,20201030,000000,6.36848,6.49045,6.26481,6.48655,7567765.4477887,0
+CNQ.US,D,20201102,000000,6.60066,6.68986,6.46202,6.5846,7572977.6138009,0
+CNQ.US,D,20201103,000000,6.74233,6.90497,6.70823,6.78298,5980069.6969353,0
+CNQ.US,D,20201104,000000,6.77868,6.92558,6.61601,6.81136,6508067.3741943,0
+CNQ.US,D,20201105,000000,6.9544,7.03139,6.81972,6.82851,11330160.279726,0
+CNQ.US,D,20201106,000000,6.84419,6.89324,6.65269,6.66578,5393731.8955814,0
+CNQ.US,D,20201109,000000,7.40135,8.229,7.30379,8.1372,18831526.071595,0
+CNQ.US,D,20201110,000000,8.2434,8.48087,8.06456,8.46289,11220567.571015,0
+CNQ.US,D,20201111,000000,8.53993,8.82054,8.49177,8.70731,10730925.855228,0
+CNQ.US,D,20201112,000000,8.53593,8.53993,8.0073,8.08424,10660585.627988,0
+CNQ.US,D,20201113,000000,8.05234,8.23119,7.97448,8.16167,10752849.42846,0
+CNQ.US,D,20201116,000000,8.66617,8.66617,8.32039,8.5202,8361299.9986238,0
+CNQ.US,D,20201117,000000,8.37721,8.70296,8.31644,8.65391,6497384.6065576,0
+CNQ.US,D,20201118,000000,8.72689,8.98976,8.6946,8.8332,7896269.1290243,0
+CNQ.US,D,20201119,000000,8.72689,8.786,8.49875,8.6946,9423111.2979291,0
+CNQ.US,D,20201120,000000,8.66226,8.85728,8.61111,8.82928,5744049.37209,0
+CNQ.US,D,20201123,000000,8.96309,9.29279,8.93466,9.27183,8929334.612353,0
+CNQ.US,D,20201124,000000,9.52059,9.9714,9.42655,9.73138,10624235.401308,0
+CNQ.US,D,20201125,000000,9.62162,9.81531,9.57139,9.626,7215931.6632209,0
+CNQ.US,D,20201127,000000,9.60192,9.88266,9.51619,9.76807,3586155.466899,0
+CNQ.US,D,20201130,000000,9.69547,9.71125,9.28404,9.28839,7966385.2262643,0
+CNQ.US,D,20201201,000000,9.5691,9.62376,9.29279,9.41048,6706969.0266473,0
+CNQ.US,D,20201202,000000,9.45097,9.77642,9.38595,9.53197,9479710.9839654,0
+CNQ.US,D,20201203,000000,9.58048,9.8197,9.47339,9.7156,8119500.3216442,0
+CNQ.US,D,20201204,000000,9.89007,10.2604,9.86993,10.2271,20495101.262536,0
+CNQ.US,D,20201207,000000,10.1016,10.197,9.92643,10.0855,9229273.1538358,0
+CNQ.US,D,20201208,000000,9.98978,10.1569,9.92317,10.1087,22242427.888046,0
+CNQ.US,D,20201209,000000,10.1708,10.2696,9.87393,10.0186,10203760.660825,0
+CNQ.US,D,20201210,000000,10.0056,10.5267,10.0056,10.3272,8565820.9103541,0
+CNQ.US,D,20201211,000000,10.2696,10.4016,10.1174,10.3234,5159291.9159375,0
+CNQ.US,D,20201214,000000,10.4593,10.5044,10.0435,10.1047,9458613.0324669,0
+CNQ.US,D,20201215,000000,10.2411,10.424,10.0885,10.3972,5402781.7160776,0
+CNQ.US,D,20201216,000000,10.3849,10.4182,9.96053,10.0304,8970050.7999438,0
+CNQ.US,D,20201217,000000,10.142,10.1996,9.98315,10.1375,5340320.3444376,0
+CNQ.US,D,20201218,000000,10.0885,10.2411,9.91537,9.94392,5612750.3590241,0
+CNQ.US,D,20201221,000000,9.43754,9.76289,9.3667,9.68058,5841916.4225534,0
+CNQ.US,D,20201222,000000,9.63915,9.67188,9.44931,9.50271,3700146.1550928,0
+CNQ.US,D,20201223,000000,9.68458,9.93602,9.6495,9.91151,4271506.1261637,0
+CNQ.US,D,20201224,000000,9.88612,9.90717,9.72962,9.87393,1737053.2381773,0
+CNQ.US,D,20201228,000000,9.92732,9.938,9.60232,9.68898,3890119.2002124,0
+CNQ.US,D,20201229,000000,9.85772,9.95262,9.68458,9.80359,5822206.7048281,0
+CNQ.US,D,20201230,000000,9.80359,10.0785,9.77946,10.026,5639181.689698,0
+CNQ.US,D,20201231,000000,10.0019,10.1047,9.91151,9.91151,4312656.8515092,0
+CNQ.US,D,20210104,000000,10.0227,10.228,9.92732,10.072,12151326.857662,0
+CNQ.US,D,20210105,000000,10.1254,10.999,10.0554,10.9455,15024474.480746,0
+CNQ.US,D,20210106,000000,11.0448,11.2214,10.9005,10.9867,11035905.034662,0
+CNQ.US,D,20210107,000000,11.0982,11.2587,11.0034,11.1849,5754210.6944211,0
+CNQ.US,D,20210108,000000,11.2958,11.3081,10.8477,11.0812,6864667.351816,0
+CNQ.US,D,20210111,000000,10.7396,10.999,10.6282,10.9085,20845446.183535,0
+CNQ.US,D,20210112,000000,11.0239,11.1003,10.8463,11.061,11115624.416276,0
+CNQ.US,D,20210113,000000,11.0278,11.0737,10.793,10.8713,8023032.940158,0
+CNQ.US,D,20210114,000000,10.8139,10.8857,10.6242,10.7268,10437681.482204,0
+CNQ.US,D,20210115,000000,10.5787,10.6159,10.1748,10.208,26644540.053907,0
+CNQ.US,D,20210119,000000,10.2324,10.2902,10.0392,10.204,10311375.079233,0
+CNQ.US,D,20210120,000000,10.3234,10.3622,10.1458,10.2696,5370680.8112284,0
+CNQ.US,D,20210121,000000,10.228,10.2902,9.89442,10.1545,5444060.5157087,0
+CNQ.US,D,20210122,000000,9.88612,10.1087,9.8284,10.0304,6910950.1967456,0
+CNQ.US,D,20210125,000000,9.94817,10.0921,9.79997,10.0921,5696250.2191013,0
+CNQ.US,D,20210126,000000,10.1909,10.2534,9.79997,9.81668,6963529.2650333,0
+CNQ.US,D,20210127,000000,9.63475,9.88266,9.42044,9.43754,9138580.5504023,0
+CNQ.US,D,20210128,000000,9.52806,9.62245,9.34218,9.52366,11327607.942178,0
+CNQ.US,D,20210129,000000,9.43315,9.68282,9.23109,9.30505,10784918.314738,0
+CNQ.US,D,20210201,000000,9.42928,9.56123,9.27047,9.46597,6254903.3914158,0
+CNQ.US,D,20210202,000000,9.7458,9.90262,9.60232,9.73397,7122133.2583635,0
+CNQ.US,D,20210203,000000,9.80359,10.1274,9.78336,10.0921,6770791.1875707,0
+CNQ.US,D,20210204,000000,10.1333,10.2018,9.86553,10.1664,9930324.3482809,0
+CNQ.US,D,20210205,000000,10.3684,10.4383,10.2446,10.4055,10101625.992204,0
+CNQ.US,D,20210208,000000,10.4921,10.6488,10.3815,10.5866,9117601.525026,0
+CNQ.US,D,20210209,000000,10.5583,10.6177,10.3684,10.5131,5604834.9107705,0
+CNQ.US,D,20210210,000000,10.5911,10.7908,10.5375,10.6937,8020295.352305,0
+CNQ.US,D,20210211,000000,10.6858,10.9183,10.6858,10.8179,5700220.5219524,0
+CNQ.US,D,20210212,000000,10.7396,11.0937,10.7024,11.0812,6150685.2286148,0
+CNQ.US,D,20210216,000000,11.2836,11.4813,11.2172,11.3784,11766996.510185,0
+CNQ.US,D,20210217,000000,11.3369,11.4568,11.197,11.4274,6798464.3814062,0
+CNQ.US,D,20210218,000000,11.4479,11.5185,11.2543,11.3862,6862570.1353906,0
+CNQ.US,D,20210219,000000,11.3903,11.574,11.3452,11.4235,6359167.2950329,0
+CNQ.US,D,20210222,000000,11.4979,11.9758,11.473,11.7903,6821748.7439218,0
+CNQ.US,D,20210223,000000,11.9136,11.9468,11.4086,11.9093,8317853.084302,0
+CNQ.US,D,20210224,000000,11.9507,12.4188,11.6627,12.0085,12211743.614815,0
+CNQ.US,D,20210225,000000,12.0828,12.169,11.5678,11.5721,9312194.3925873,0
+CNQ.US,D,20210226,000000,11.4152,11.5595,11.131,11.2465,9057337.9996071,0
+CNQ.US,D,20210301,000000,11.4813,11.7903,11.4196,11.7576,9267109.9570436,0
+CNQ.US,D,20210302,000000,11.7082,11.9962,11.65,11.8192,7902448.7133004,0
+CNQ.US,D,20210303,000000,11.8691,12.371,11.8604,12.2604,11471945.374918,0
+CNQ.US,D,20210304,000000,12.3838,12.7549,12.1319,12.5075,18069287.387242,0
+CNQ.US,D,20210305,000000,12.8038,13.1546,12.5446,12.7995,16940527.542223,0
+CNQ.US,D,20210308,000000,12.8208,12.8705,12.5119,12.5524,11335578.279412,0
+CNQ.US,D,20210309,000000,12.6103,12.7995,12.4873,12.5856,10110172.663722,0
+CNQ.US,D,20210310,000000,12.7099,13.1174,12.5795,13.1003,6834512.7186984,0
+CNQ.US,D,20210311,000000,13.1953,13.4511,13.1091,13.2329,6365557.287064,0
+CNQ.US,D,20210312,000000,13.2289,13.3149,13.1506,13.2822,15786781.776322,0
+CNQ.US,D,20210315,000000,13.2246,13.381,13.099,13.3561,6157415.989727,0
+CNQ.US,D,20210316,000000,13.2494,13.278,12.7705,12.8165,7199926.9516126,0
+CNQ.US,D,20210317,000000,12.6924,13.1506,12.6805,13.0307,5785675.8019244,0
+CNQ.US,D,20210318,000000,12.876,13.0479,12.3404,12.3736,16972074.983195,0
+CNQ.US,D,20210319,000000,12.3781,12.696,12.2569,12.5918,12045958.313332,0
+CNQ.US,D,20210322,000000,12.4912,12.6123,12.3006,12.3618,10725715.976256,0
+CNQ.US,D,20210323,000000,12.0519,12.2214,11.9223,12.0895,14390424.433954,0
+CNQ.US,D,20210324,000000,12.2945,12.876,12.2945,12.5873,11986273.409239,0
+CNQ.US,D,20210325,000000,12.3824,12.7671,12.2779,12.7626,12278742.475427,0
+CNQ.US,D,20210326,000000,13.0479,13.0727,12.7583,12.9762,8990759.9545041,0
+CNQ.US,D,20210329,000000,12.8678,12.9518,12.6901,12.8218,6349886.4834143,0
+CNQ.US,D,20210330,000000,12.688,12.9303,12.6671,12.8218,5043222.3076445,0
+CNQ.US,D,20210331,000000,12.8886,13.0038,12.7754,12.9136,5556457.1364565,0
+CNQ.US,D,20210401,000000,12.9849,13.2189,12.6749,13.2109,9222784.8190495,0
+CNQ.US,D,20210405,000000,13.1142,13.1816,12.817,12.8922,7321892.5511213,0
+CNQ.US,D,20210406,000000,12.9683,13.2485,12.8965,13.0221,5154114.055537,0
+CNQ.US,D,20210407,000000,12.9849,13.0557,12.7423,12.7798,5473048.7580117,0
+CNQ.US,D,20210408,000000,12.7626,12.9872,12.5727,12.943,4966197.0601083,0
+CNQ.US,D,20210409,000000,12.9385,13.0519,12.855,12.9053,6619238.1410665,0
+CNQ.US,D,20210412,000000,13.0307,13.0307,12.7886,12.8047,7448923.9460303,0
+CNQ.US,D,20210413,000000,12.8047,12.9097,12.6749,12.6792,5152307.293295,0
+CNQ.US,D,20210414,000000,12.7671,13.2232,12.751,13.1398,7361581.8573875,0
+CNQ.US,D,20210415,000000,13.1646,13.2189,12.9683,12.9805,4186387.0411909,0
+CNQ.US,D,20210416,000000,13.081,13.1689,12.8922,12.901,6120043.4558042,0
+CNQ.US,D,20210419,000000,12.9342,12.9805,12.7047,12.7926,5506016.451329,0
+CNQ.US,D,20210420,000000,12.696,12.8092,12.1397,12.2984,6317851.9027488,0
+CNQ.US,D,20210421,000000,12.0723,12.5371,12.0723,12.4575,6439289.1958294,0
+CNQ.US,D,20210422,000000,12.4575,12.4575,12.0938,12.2901,10232522.486087,0
+CNQ.US,D,20210423,000000,12.3912,12.4497,12.1861,12.3736,4773442.9733604,0
+CNQ.US,D,20210426,000000,12.3658,12.5665,12.336,12.4658,2891297.5789749,0
+CNQ.US,D,20210427,000000,12.5538,12.7047,12.4658,12.5665,11533729.782478,0
+CNQ.US,D,20210428,000000,12.6329,12.8803,12.5918,12.8092,12663857.277904,0
+CNQ.US,D,20210429,000000,13.0557,13.0933,12.7296,12.859,6425736.1919726,0
+CNQ.US,D,20210430,000000,12.696,12.8109,12.6123,12.7091,5255857.6401783,0
+CNQ.US,D,20210503,000000,12.7296,13.1398,12.7047,13.1226,6628802.5457457,0
+CNQ.US,D,20210504,000000,13.2109,13.2818,12.8632,13.0479,10400327.244608,0
+CNQ.US,D,20210505,000000,13.1816,13.6124,13.1816,13.5914,6289917.9862604,0
+CNQ.US,D,20210506,000000,13.6666,13.9097,13.3361,13.8882,7083251.2775043,0
+CNQ.US,D,20210507,000000,13.7754,14.4151,13.6623,14.3735,10118991.493096,0
+CNQ.US,D,20210510,000000,14.4742,14.5364,14.169,14.3569,9674189.4994866,0
+CNQ.US,D,20210511,000000,14.1562,14.2359,13.9097,14.0177,7287955.1524994,0
+CNQ.US,D,20210512,000000,14.0894,14.3735,14.0263,14.0553,7817238.1466954,0
+CNQ.US,D,20210513,000000,13.859,14.1348,13.6754,13.817,8725342.0070503,0
+CNQ.US,D,20210514,000000,14.0553,14.5013,14.0177,14.3819,6921843.3721373,0
+CNQ.US,D,20210517,000000,14.3569,14.6976,14.269,14.6705,5568045.5722552,0
+CNQ.US,D,20210518,000000,14.6954,14.8169,14.4151,14.5161,4827485.7477679,0
+CNQ.US,D,20210519,000000,14.1732,14.2564,13.7649,13.8634,7113556.8553153,0
+CNQ.US,D,20210520,000000,13.8424,13.9429,13.6312,13.8882,6678989.3693429,0
+CNQ.US,D,20210521,000000,14.0684,14.1562,13.7523,13.8424,4338813.7372861,0
+CNQ.US,D,20210524,000000,13.9386,14.0531,13.7334,14.0308,2572673.9140507,0
+CNQ.US,D,20210525,000000,13.9722,14.064,13.7002,13.75,5004937.2444373,0
+CNQ.US,D,20210526,000000,13.7086,14.1562,13.7086,14.1143,4298346.8371433,0
+CNQ.US,D,20210527,000000,14.1851,14.4742,14.1851,14.4365,5403008.1331183,0
+CNQ.US,D,20210528,000000,14.5161,14.5884,14.4326,14.482,4554413.0747136,0
+CNQ.US,D,20210601,000000,14.8712,15.2687,14.8712,15.2061,8043211.5012497,0
+CNQ.US,D,20210602,000000,15.3317,15.6705,15.2145,15.5366,7389659.8574471,0
+CNQ.US,D,20210603,000000,15.4444,15.6066,15.357,15.545,4062205.2991349,0
+CNQ.US,D,20210604,000000,15.6574,15.7584,15.5073,15.7286,5304763.7209202,0
+CNQ.US,D,20210607,000000,15.7247,15.8127,15.5743,15.6953,3525635.792909,0
+CNQ.US,D,20210608,000000,15.478,15.8842,15.478,15.7627,6111595.1270416,0
+CNQ.US,D,20210609,000000,15.858,15.8966,15.478,15.4904,5164572.693174,0
+CNQ.US,D,20210610,000000,15.6617,15.7168,15.3483,15.4655,4631863.7118407,0
+CNQ.US,D,20210611,000000,15.6662,15.75,15.5239,15.5656,3412203.142673,0
+CNQ.US,D,20210614,000000,15.6075,15.938,15.6035,15.6831,5780337.8486673,0
+CNQ.US,D,20210615,000000,15.7749,15.9088,15.691,15.8754,6679515.3887299,0
+CNQ.US,D,20210616,000000,15.8842,15.8921,15.4693,15.4738,15387972.173459,0
+CNQ.US,D,20210617,000000,15.4484,15.5883,14.7283,14.8423,16929776.163361,0
+CNQ.US,D,20210618,000000,14.5034,14.8808,14.3426,14.5796,8347076.8918086,0
+CNQ.US,D,20210621,000000,14.7154,15.4825,14.6753,15.3977,7717982.8624584,0
+CNQ.US,D,20210622,000000,15.342,15.4909,15.0881,15.4484,4627923.1405199,0
+CNQ.US,D,20210623,000000,15.4991,15.7623,15.3639,15.3723,6527088.6926351,0
+CNQ.US,D,20210624,000000,15.4356,15.4716,15.2451,15.4444,3520695.7847534,0
+CNQ.US,D,20210625,000000,15.5205,15.7023,15.3041,15.6137,4495240.4677625,0
+CNQ.US,D,20210628,000000,15.4952,15.5078,15.0583,15.1855,9138084.262546,0
+CNQ.US,D,20210629,000000,15.3085,15.3801,15.2279,15.2918,6247889.0372426,0
+CNQ.US,D,20210630,000000,15.3596,15.6009,15.3041,15.3723,5447042.8169288,0
+CNQ.US,D,20210701,000000,15.6981,15.8427,15.607,15.6219,3867944.0524909,0
+CNQ.US,D,20210702,000000,15.5034,15.5883,15.2615,15.4484,5265010.3775113,0
+CNQ.US,D,20210706,000000,15.554,15.554,15.0203,15.2109,10876944.262965,0
+CNQ.US,D,20210707,000000,15.1943,15.4402,14.9018,15.0291,6321915.974273,0
+CNQ.US,D,20210708,000000,14.7283,15.19,14.6263,14.9145,7107386.4192026,0
+CNQ.US,D,20210709,000000,15.1305,15.1519,14.9102,15.1519,5911565.9634681,0
+CNQ.US,D,20210712,000000,14.9398,15.173,14.8511,15.0583,3327610.0770876,0
+CNQ.US,D,20210713,000000,14.9696,15.0626,14.8086,14.9909,3842695.1219172,0
+CNQ.US,D,20210714,000000,15.0964,15.3377,14.5414,14.6054,4715345.2755915,0
+CNQ.US,D,20210715,000000,14.4864,14.6557,14.2113,14.3211,5558472.0194126,0
+CNQ.US,D,20210716,000000,14.5078,14.5078,13.6731,13.7283,7878791.5631324,0
+CNQ.US,D,20210719,000000,13.2026,13.3557,12.8105,13.016,17420074.259861,0
+CNQ.US,D,20210720,000000,13.0374,13.5459,12.902,13.3299,6834947.2564527,0
+CNQ.US,D,20210721,000000,13.6097,13.9272,13.5882,13.8682,8315403.6635916,0
+CNQ.US,D,20210722,000000,13.9061,13.9631,13.6574,13.8511,4501195.9220392,0
+CNQ.US,D,20210723,000000,13.8931,13.9573,13.7156,13.8086,4311774.0537557,0
+CNQ.US,D,20210726,000000,13.8257,14.2368,13.8044,13.9651,9046684.963501,0
+CNQ.US,D,20210727,000000,13.855,13.855,13.5503,13.7326,6190328.794065,0
+CNQ.US,D,20210728,000000,13.7492,13.9272,13.5926,13.8765,8482261.5872155,0
+CNQ.US,D,20210729,000000,14.0501,14.2451,13.9821,14.1308,5224911.6909396,0
+CNQ.US,D,20210730,000000,14.1182,14.1266,13.7356,13.9909,5158909.9801215,0
+CNQ.US,D,20210802,000000,13.9696,14.4697,13.7641,13.7707,3842669.9644681,0
+CNQ.US,D,20210803,000000,13.7196,14.266,13.6351,14.1182,7157577.816881,0
+CNQ.US,D,20210804,000000,13.8973,13.8973,13.6119,13.66,7008853.8398623,0
+CNQ.US,D,20210805,000000,13.8973,14.0247,13.66,13.796,8909983.9600349,0
+CNQ.US,D,20210806,000000,13.9315,14.1668,13.8086,14.1138,5399163.6175117,0
+CNQ.US,D,20210809,000000,13.9355,14.0584,13.7156,13.8725,5150500.5310528,0
+CNQ.US,D,20210810,000000,13.9609,14.3701,13.9573,14.3001,5074387.8128012,0
+CNQ.US,D,20210811,000000,14.2792,14.3298,13.9507,14.2577,6700336.6082898,0
+CNQ.US,D,20210812,000000,14.2451,14.2875,13.9867,14.0963,4564297.6651063,0
+CNQ.US,D,20210813,000000,14.1051,14.1768,13.9552,13.9779,2622003.097343,0
+CNQ.US,D,20210816,000000,13.7454,13.7536,13.5372,13.6522,4123104.6218994,0
+CNQ.US,D,20210817,000000,13.4907,13.7326,13.3999,13.4869,6578663.7500056,0
+CNQ.US,D,20210818,000000,13.5459,13.6136,13.2363,13.2408,5016720.0787048,0
+CNQ.US,D,20210819,000000,12.9487,12.9569,12.5119,12.8807,8641908.4711565,0
+CNQ.US,D,20210820,000000,12.6517,13.0671,12.6053,13.0584,7440832.3956344,0
+CNQ.US,D,20210823,000000,13.4699,13.6643,13.3557,13.6175,5756392.5313567,0
+CNQ.US,D,20210824,000000,13.7999,13.8424,13.6688,13.7707,5838815.1952111,0
+CNQ.US,D,20210825,000000,13.7575,13.8389,13.6478,13.762,3900689.9028496,0
+CNQ.US,D,20210826,000000,13.639,13.7745,13.5162,13.5459,4230920.2998987,0
+CNQ.US,D,20210827,000000,13.6902,14.2538,13.6643,14.2451,9399003.6007207,0
+CNQ.US,D,20210830,000000,14.2831,14.3426,14.0986,14.1308,8827757.9816908,0
+CNQ.US,D,20210831,000000,14.0291,14.1645,13.9696,14.0119,9163584.7676092,0
+CNQ.US,D,20210901,000000,14.0037,14.1475,13.9443,14.1007,15233208.121653,0
+CNQ.US,D,20210902,000000,14.2748,14.8655,14.228,14.8086,11761594.519784,0
+CNQ.US,D,20210903,000000,14.8511,14.8721,14.7023,14.8252,5438146.2281669,0
+CNQ.US,D,20210907,000000,14.7449,14.7851,14.5222,14.5414,4704971.2584642,0
+CNQ.US,D,20210908,000000,14.6009,14.6959,14.2704,14.2748,4339003.5616732,0
+CNQ.US,D,20210909,000000,14.2027,14.472,14.0842,14.2407,5494910.5811417,0
+CNQ.US,D,20210910,000000,14.4697,14.6579,14.169,14.169,4224898.5214387,0
+CNQ.US,D,20210913,000000,14.4441,14.7449,14.406,14.6979,5349813.8508518,0
+CNQ.US,D,20210914,000000,14.8252,14.8974,14.2704,14.4142,6641728.9004198,0
+CNQ.US,D,20210915,000000,14.6478,15.0715,14.6308,14.9822,17485046.802314,0
+CNQ.US,D,20210916,000000,14.8939,15.0456,14.7611,14.8127,15202314.774353,0
+CNQ.US,D,20210917,000000,14.5764,14.7906,14.2638,14.2769,6556861.3899368,0
+CNQ.US,D,20210920,000000,13.8659,13.9945,13.5787,13.7758,6980949.6549044,0
+CNQ.US,D,20210921,000000,13.9175,14.033,13.6797,13.9386,7980548.8700184,0
+CNQ.US,D,20210922,000000,14.1616,14.7007,14.1616,14.5039,7405680.5783407,0
+CNQ.US,D,20210923,000000,14.6753,15.0154,14.6028,14.9963,6882842.4651557,0
+CNQ.US,D,20210924,000000,14.8808,15.1616,14.7993,15.0862,5084727.524316,0
+CNQ.US,D,20210927,000000,15.3858,15.6561,15.2275,15.412,6382348.7407119,0
+CNQ.US,D,20210928,000000,15.5787,15.6643,15.2149,15.4076,9365395.5359759,0
+CNQ.US,D,20210929,000000,15.3429,15.6386,15.189,15.5402,4737524.9973945,0
+CNQ.US,D,20210930,000000,15.5445,15.8974,15.3539,15.6474,11593416.973612,0
+CNQ.US,D,20211001,000000,15.6686,15.8476,15.5747,15.7588,6774411.5731776,0
+CNQ.US,D,20211004,000000,15.9512,16.5252,15.9512,16.3242,9393848.6107287,0
+CNQ.US,D,20211005,000000,16.4912,16.8293,16.3709,16.7221,9301223.4578081,0
+CNQ.US,D,20211006,000000,16.388,16.545,16.1161,16.4099,15222390.418608,0
+CNQ.US,D,20211007,000000,16.3923,16.9149,16.3496,16.6665,5867535.8537387,0
+CNQ.US,D,20211008,000000,16.8121,17.1011,16.7863,17.0258,5767173.6417486,0
+CNQ.US,D,20211011,000000,17.4115,17.7691,17.2148,17.2192,6412194.6233197,0
+CNQ.US,D,20211012,000000,17.1763,17.3836,17.0819,17.1419,6932073.3056929,0
+CNQ.US,D,20211013,000000,17.0137,17.2786,16.9105,17.2275,4767343.4355123,0
+CNQ.US,D,20211014,000000,17.5314,17.8825,17.5056,17.8313,6451152.076526,0
+CNQ.US,D,20211015,000000,18.0026,18.2633,17.9853,18.1352,5551084.877587,0
+CNQ.US,D,20211018,000000,18.3622,18.5572,17.9984,18.161,5919529.4395785,0
+CNQ.US,D,20211019,000000,18.1908,18.3534,18.1352,18.2895,5269028.7082195,0
+CNQ.US,D,20211020,000000,18.1908,18.4436,18.1396,18.3323,4141444.4021774,0
+CNQ.US,D,20211021,000000,18.2209,18.328,17.9408,18.1269,5032980.9388842,0
+CNQ.US,D,20211022,000000,18.217,18.4436,18.1698,18.2983,3687837.3014383,0
+CNQ.US,D,20211025,000000,18.5638,18.6835,18.2125,18.2808,4411548.4962571,0
+CNQ.US,D,20211026,000000,18.3192,18.3622,18.1313,18.1655,4289843.6194012,0
+CNQ.US,D,20211027,000000,17.8441,18.2765,17.7029,17.8441,4588245.2694581,0
+CNQ.US,D,20211028,000000,17.7456,18.4006,17.5744,18.3837,11976839.365886,0
+CNQ.US,D,20211029,000000,18.2337,18.2853,17.9232,18.2037,4552352.4509411,0
+CNQ.US,D,20211101,000000,18.3796,18.6878,18.2555,18.5166,5615453.6412645,0
+CNQ.US,D,20211102,000000,18.4136,18.4995,18.1982,18.3323,4267000.6557623,0
+CNQ.US,D,20211103,000000,17.994,18.3368,17.9,18.1863,5773094.790413,0
+CNQ.US,D,20211104,000000,18.6747,18.6747,17.7285,18.1138,7378897.0433817,0
+CNQ.US,D,20211105,000000,18.5166,18.8824,18.1182,18.6577,11695249.752845,0
+CNQ.US,D,20211108,000000,18.6703,18.9835,18.5869,18.6533,18032239.613115,0
+CNQ.US,D,20211109,000000,18.6276,18.8375,18.4177,18.666,7657515.7904074,0
+CNQ.US,D,20211110,000000,18.5809,18.6878,18.0238,18.1698,7553379.9610756,0
+CNQ.US,D,20211111,000000,18.1908,18.2424,17.8616,17.8698,4570534.4254032,0
+CNQ.US,D,20211112,000000,17.7373,17.8269,17.6472,17.7496,5869052.161798,0
+CNQ.US,D,20211115,000000,17.6603,17.932,17.4973,17.8742,7011255.2327156,0
+CNQ.US,D,20211116,000000,17.9599,18.1479,17.8353,17.8913,4781296.6715117,0
+CNQ.US,D,20211117,000000,17.7285,18.1522,17.6516,17.6812,6122186.4130458,0
+CNQ.US,D,20211118,000000,17.7417,18.1095,17.6967,18.028,5589095.4958967,0
+CNQ.US,D,20211119,000000,17.5356,17.6516,17.0688,17.283,7691974.6343345,0
+CNQ.US,D,20211122,000000,16.949,17.6171,16.8077,17.4418,8655351.6970547,0
+CNQ.US,D,20211123,000000,17.7285,18.1676,17.6171,18.1522,6818119.2101521,0
+CNQ.US,D,20211124,000000,18.0626,18.6297,17.9897,18.5978,6176281.7893922,0
+CNQ.US,D,20211126,000000,17.656,17.9599,17.2402,17.5402,9801051.6533751,0
+CNQ.US,D,20211129,000000,18.1396,18.1908,17.6385,17.9341,7203254.5959952,0
+CNQ.US,D,20211130,000000,17.4973,17.8868,17.1632,17.4802,8054973.7521501,0
+CNQ.US,D,20211201,000000,17.8571,18.0066,17.0819,17.0905,7413671.498941,0
+CNQ.US,D,20211202,000000,16.9017,17.3815,16.7478,17.2874,8801875.5408117,0
+CNQ.US,D,20211203,000000,17.5507,17.7584,17.1336,17.3133,7358636.1488205,0
+CNQ.US,D,20211206,000000,17.6385,18.2271,17.5402,18.0197,7061172.185497,0
+CNQ.US,D,20211207,000000,18.4736,18.8287,18.3708,18.6237,6988833.0845865,0
+CNQ.US,D,20211208,000000,18.6105,18.7819,18.3192,18.4436,12035579.722124,0
+CNQ.US,D,20211209,000000,18.1448,18.2144,17.896,17.9547,12718668.498024,0
+CNQ.US,D,20211210,000000,18.2101,18.2488,17.7553,18.015,5634978.1086839,0
+CNQ.US,D,20211213,000000,17.7338,17.8571,17.2446,17.249,7572035.3529861,0
+CNQ.US,D,20211214,000000,17.0758,17.4654,17.0456,17.1016,6888866.5306565,0
+CNQ.US,D,20211215,000000,17.0282,17.2012,16.6083,17.1365,5398244.2271052,0
+CNQ.US,D,20211216,000000,17.409,17.6949,17.2577,17.2707,6065696.5049686,0
+CNQ.US,D,20211217,000000,16.8939,17.089,16.6214,16.7728,5868928.6615939,0
+CNQ.US,D,20211220,000000,16.21,16.7207,16.1886,16.7124,7512757.5421575,0
+CNQ.US,D,20211221,000000,16.9848,17.2878,16.9761,17.2314,6888269.6130044,0
+CNQ.US,D,20211222,000000,17.2187,17.6817,17.0802,17.4955,3969719.6557041,0
+CNQ.US,D,20211223,000000,17.5432,17.7705,17.5432,17.5476,3354629.1772506,0
+CNQ.US,D,20211227,000000,17.5432,18.2444,17.4477,18.2101,3621183.7839886,0
+CNQ.US,D,20211228,000000,18.2488,18.5043,18.1448,18.1623,3480912.7098138,0
+CNQ.US,D,20211229,000000,17.9804,18.4221,17.963,18.1361,4112229.7428343,0
+CNQ.US,D,20211230,000000,18.2227,18.3312,18.0105,18.1147,3718431.0463915,0
+CNQ.US,D,20211231,000000,18.1147,18.3937,18.0583,18.2879,3613563.364,0
+CNQ.US,D,20220103,000000,18.3179,18.8594,18.3179,18.6255,4474451.2667736,0
+CNQ.US,D,20220104,000000,18.5174,18.9027,18.4653,18.6297,9508198.3643304,0
+CNQ.US,D,20220105,000000,18.7075,19.1405,18.6555,18.7683,10952588.13785,0
+CNQ.US,D,20220106,000000,19.0671,19.8418,19.0451,19.7985,9044855.3308505,0
+CNQ.US,D,20220107,000000,19.8221,20.4911,19.7207,20.4692,8442732.3738062,0
+CNQ.US,D,20220110,000000,20.3439,20.4736,19.9239,20.37,6138518.1714907,0
+CNQ.US,D,20220111,000000,20.6555,20.9301,20.4002,20.8851,6864113.8879393,0
+CNQ.US,D,20220112,000000,21.0665,21.4084,21.0539,21.3696,9205750.9390756,0
+CNQ.US,D,20220113,000000,21.387,21.7854,21.283,21.7592,9523809.704919,0
+CNQ.US,D,20220114,000000,21.7332,22.5816,21.7289,22.4818,11395729.73983,0
+CNQ.US,D,20220118,000000,22.9886,23.4298,22.4949,22.8457,13795713.776184,0
+CNQ.US,D,20220119,000000,23.0622,23.0922,22.6638,22.9623,12188100.186892,0
+CNQ.US,D,20220120,000000,22.7722,23.3219,22.6901,22.8413,9463683.401949,0
+CNQ.US,D,20220121,000000,22.3437,22.5558,21.7811,21.9843,16745493.275784,0
+CNQ.US,D,20220124,000000,21.1014,21.7898,20.677,21.335,16009841.440881,0
+CNQ.US,D,20220125,000000,21.0539,22.0862,20.8632,21.9454,11876250.736855,0
+CNQ.US,D,20220126,000000,22.3827,22.5168,21.6468,21.8978,13375545.499169,0
+CNQ.US,D,20220127,000000,22.3997,22.5645,21.7981,22.1618,6002359.1966975,0
+CNQ.US,D,20220128,000000,22.1964,22.4605,21.8024,22.032,6128048.0986492,0
+CNQ.US,D,20220131,000000,21.9279,22.1357,21.7635,22.0406,7266216.8295735,0
+CNQ.US,D,20220201,000000,21.8068,22.7266,21.7421,22.7159,7449845.623478,0
+CNQ.US,D,20220202,000000,22.694,22.956,22.4735,22.8632,6280426.7668872,0
+CNQ.US,D,20220203,000000,22.7071,23.0578,22.4474,22.8283,6572106.803995,0
+CNQ.US,D,20220204,000000,22.9755,23.5427,22.9323,23.1876,8281059.171705,0
+CNQ.US,D,20220207,000000,23.1054,23.3805,22.7373,23.101,6862478.653758,0
+CNQ.US,D,20220208,000000,22.9843,22.9843,21.6966,21.8978,17000548.641315,0
+CNQ.US,D,20220209,000000,21.9931,22.5168,21.9624,22.2183,6717162.3675503,0
+CNQ.US,D,20220210,000000,22.1272,22.7804,22.0451,22.352,6151060.3033082,0
+CNQ.US,D,20220211,000000,22.5513,23.0402,22.3652,22.9581,5671863.5029136,0
+CNQ.US,D,20220214,000000,22.8845,22.9865,22.4818,22.7892,6194134.4299775,0
+CNQ.US,D,20220215,000000,22.1705,22.8177,22.1575,22.8068,5490688.7038013,0
+CNQ.US,D,20220216,000000,23.01,23.6812,22.9755,23.404,8405197.4599859,0
+CNQ.US,D,20220217,000000,23.244,23.6896,23.1356,23.3349,5182535.1117185,0
+CNQ.US,D,20220218,000000,23.0836,23.1963,22.4216,22.4517,7605186.0095683,0
+CNQ.US,D,20220222,000000,23.0145,23.1401,22.2266,22.5859,14000957.392811,0
+CNQ.US,D,20220223,000000,22.8457,23.1096,22.4862,22.5859,6248074.2875486,0
+CNQ.US,D,20220224,000000,22.9411,22.9411,22.1142,22.7159,7479421.6352699,0
+CNQ.US,D,20220225,000000,22.7505,23.7613,22.6901,23.7027,12438229.266512,0
+CNQ.US,D,20220228,000000,23.7027,24.2331,23.5771,24.1658,11823013.000814,0
+CNQ.US,D,20220301,000000,24.5641,24.6204,23.9147,24.2353,10923055.579834,0
+CNQ.US,D,20220302,000000,24.6204,25.2392,24.5553,24.9405,11630716.322228,0
+CNQ.US,D,20220303,000000,24.6895,26.2536,24.4994,24.7416,12082555.540419,0
+CNQ.US,D,20220304,000000,24.9318,25.6678,24.8778,25.5294,11061913.262786,0
+CNQ.US,D,20220307,000000,25.8364,26.0013,25.5251,25.7932,13271748.151878,0
+CNQ.US,D,20220308,000000,26.1356,26.763,25.3909,25.8452,13658269.484454,0
+CNQ.US,D,20220309,000000,25.313,25.8063,24.7197,25.0703,10200513.06287,0
+CNQ.US,D,20220310,000000,25.1399,26.1526,25.0749,26.066,10026876.350277,0
+CNQ.US,D,20220311,000000,25.7459,26.5186,25.672,26.3559,6606631.9721058,0
+CNQ.US,D,20220314,000000,26.0878,26.1915,24.7093,25.0403,13024802.63307,0
+CNQ.US,D,20220315,000000,23.8369,25.1832,23.7115,25.0227,16366759.317176,0
+CNQ.US,D,20220316,000000,25.3645,25.4732,24.9667,25.4688,7818868.8067949,0
+CNQ.US,D,20220317,000000,26.0992,26.8578,25.9943,26.812,12738112.919015,0
+CNQ.US,D,20220318,000000,26.6719,26.9824,26.5125,26.5627,5723065.7726318,0
+CNQ.US,D,20220321,000000,27.0524,27.411,26.8951,27.3584,7307159.434205,0
+CNQ.US,D,20220322,000000,27.3804,27.4022,26.7464,26.9957,5486507.9931953,0
+CNQ.US,D,20220323,000000,27.459,27.8812,27.3673,27.6559,5908469.3102073,0
+CNQ.US,D,20220324,000000,27.6515,27.7783,27.3148,27.5509,4876092.2261635,0
+CNQ.US,D,20220325,000000,27.3323,28.0275,27.2733,27.8614,5306117.6490817,0
+CNQ.US,D,20220328,000000,27.2754,27.4503,26.9169,27.2316,5837474.9892949,0
+CNQ.US,D,20220329,000000,26.6676,27.2579,26.1648,27.2361,6634385.2123698,0
+CNQ.US,D,20220330,000000,27.5466,27.9444,27.1136,27.424,5604302.0302613,0
+CNQ.US,D,20220331,000000,27.2316,27.6384,27.0743,27.1006,5287473.6923751,0
+CNQ.US,D,20220401,000000,27.0349,27.728,27.0174,27.5727,6837556.7700203,0
+CNQ.US,D,20220404,000000,27.857,28.0143,27.4809,27.9881,7051861.6423479,0
+CNQ.US,D,20220405,000000,28.1674,28.6135,27.3148,27.3717,6276072.2411796,0
+CNQ.US,D,20220406,000000,27.5771,27.7564,26.8385,27.2229,6950074.6039312,0
+CNQ.US,D,20220407,000000,27.2536,27.5771,26.9519,27.5727,5893589.8226791,0
+CNQ.US,D,20220408,000000,27.6952,28.1193,27.6209,28.1018,5472696.5537266,0
+CNQ.US,D,20220411,000000,27.8176,27.9268,27.1792,27.306,6490393.1227927,0
+CNQ.US,D,20220412,000000,27.9006,28.327,27.7301,28.1893,6245707.200307,0
+CNQ.US,D,20220413,000000,28.3248,28.6571,28.0451,28.6178,4848265.8005935,0
+CNQ.US,D,20220414,000000,28.5041,28.7927,28.4648,28.762,4346948.7414574,0
+CNQ.US,D,20220418,000000,28.9587,29.6235,28.9499,29.3785,5863693.6251734,0
+CNQ.US,D,20220419,000000,29.1162,29.5196,28.9281,29.265,4267867.4442305,0
+CNQ.US,D,20220420,000000,29.5097,30.2793,29.5097,30.0738,5618639.4891173,0
+CNQ.US,D,20220421,000000,30.3711,30.8696,28.8146,28.9238,7777905.6187961,0
+CNQ.US,D,20220422,000000,28.7184,28.7796,27.7965,27.9268,7505068.5109449,0
+CNQ.US,D,20220425,000000,26.9082,27.118,26.0599,26.8208,10735216.343793,0
+CNQ.US,D,20220426,000000,27.0044,27.2754,26.3964,26.5145,6740028.201597,0
+CNQ.US,D,20220427,000000,26.707,27.1268,26.1472,26.9082,6609182.0226123,0
+CNQ.US,D,20220428,000000,27.3498,27.6339,26.2439,27.3848,7877373.5978286,0
+CNQ.US,D,20220429,000000,27.3935,27.7826,26.882,27.0524,7128150.4627424,0
+CNQ.US,D,20220502,000000,26.5934,26.9125,26.0794,26.777,5754901.3807466,0
+CNQ.US,D,20220503,000000,26.7114,28.0013,26.7114,27.8964,5135746.8307688,0
+CNQ.US,D,20220504,000000,28.4996,28.7316,27.6777,28.7008,5899554.4251187,0
+CNQ.US,D,20220505,000000,28.9457,29.1731,27.3323,27.9006,4962565.2392976,0
+CNQ.US,D,20220506,000000,28.1543,28.3642,27.389,27.857,4935351.7406654,0
+CNQ.US,D,20220509,000000,27.1661,27.3191,25.5091,25.6095,8725163.617867,0
+CNQ.US,D,20220510,000000,26.0073,26.7005,25.0541,25.557,8943235.2464131,0
+CNQ.US,D,20220511,000000,26.0337,26.8011,25.5045,25.5746,5936638.7918993,0
+CNQ.US,D,20220512,000000,25.5265,25.6576,24.6388,25.1811,8076636.6027298,0
+CNQ.US,D,20220513,000000,25.6052,26.6196,25.6052,26.5976,5238702.5470412,0
+CNQ.US,D,20220516,000000,26.6326,27.6559,26.5714,27.5247,5739324.3457705,0
+CNQ.US,D,20220517,000000,27.9181,27.9497,27.3541,27.564,5549765.2550379,0
+CNQ.US,D,20220518,000000,27.7081,27.7652,26.4666,26.7376,4834230.2311251,0
+CNQ.US,D,20220519,000000,26.2829,27.4724,26.1823,27.0219,4423413.6639941,0
+CNQ.US,D,20220520,000000,27.2665,27.4853,26.5365,27.0393,5055789.5969108,0
+CNQ.US,D,20220523,000000,27.3367,28.3816,27.2799,28.0975,4298552.6708165,0
+CNQ.US,D,20220524,000000,27.8351,28.1455,27.5071,28.1412,4399676.4673976,0
+CNQ.US,D,20220525,000000,28.1236,28.692,28.0755,28.4254,3324838.1836223,0
+CNQ.US,D,20220526,000000,28.6702,28.9599,28.5479,28.7533,4547288.9425816,0
+CNQ.US,D,20220527,000000,28.679,29.2674,28.5433,29.265,3672301.4331967,0
+CNQ.US,D,20220531,000000,30.2574,30.3711,28.9982,29.0025,5375934.1439757,0
+CNQ.US,D,20220601,000000,29.4049,29.8989,29.0944,29.5229,3650354.9895562,0
+CNQ.US,D,20220602,000000,29.3699,30.1132,29.1774,29.7983,4484514.2463504,0
+CNQ.US,D,20220603,000000,29.7328,29.9382,29.2386,29.5885,4461508.9028138,0
+CNQ.US,D,20220606,000000,29.9512,29.96,29.055,29.2212,3745537.0541054,0
+CNQ.US,D,20220607,000000,29.0944,30.0734,28.9544,30.0126,4028867.1052061,0
+CNQ.US,D,20220608,000000,29.8989,30.2049,29.584,29.8727,4496564.6643934,0
+CNQ.US,D,20220609,000000,29.6148,29.6716,29.1294,29.1424,3480679.4316508,0
+CNQ.US,D,20220610,000000,28.7533,28.8932,28.0143,28.3554,5880400.4583113,0
+CNQ.US,D,20220613,000000,27.341,27.5421,26.2523,26.9344,6321909.1131506,0
+CNQ.US,D,20220614,000000,27.4022,27.6076,26.0906,26.4753,6281915.6304563,0
+CNQ.US,D,20220615,000000,26.5189,26.7683,25.522,26.1823,10100560.231186,0
+CNQ.US,D,20220616,000000,25.3048,25.4196,24.3222,24.5938,15277845.547978,0
+CNQ.US,D,20220617,000000,24.192,24.3996,22.4254,23.1718,12744985.048115,0
+CNQ.US,D,20220621,000000,23.8917,24.5054,23.8828,24.2671,7604040.9485275,0
+CNQ.US,D,20220622,000000,22.8406,23.5073,22.708,22.9863,8316626.9732708,0
+CNQ.US,D,20220623,000000,23.1452,23.2955,21.8005,21.9749,10150698.38841,0
+CNQ.US,D,20220624,000000,22.4652,22.7744,22.1692,22.3106,10118709.323637,0
+CNQ.US,D,20220627,000000,22.5889,23.5914,22.4785,23.5603,9232573.5083229,0
+CNQ.US,D,20220628,000000,24.32,24.7704,24.0992,24.6379,8457798.2236572,0
+CNQ.US,D,20220629,000000,25.1061,25.2341,23.9138,24.002,9327268.1143782,0
+CNQ.US,D,20220630,000000,23.4455,24.0108,23.1098,23.7061,8299399.4794792,0
+CNQ.US,D,20220701,000000,23.896,24.448,23.4764,24.1875,5643779.5000001,0
+CNQ.US,D,20220705,000000,23.5648,23.6576,21.6084,22.6683,9908302.025647,0
+CNQ.US,D,20220706,000000,22.3945,22.7698,20.765,21.3214,11505835.059942,0
+CNQ.US,D,20220707,000000,22.0942,22.2886,21.7895,22.0192,11248758.644307,0
+CNQ.US,D,20220708,000000,22.2664,22.337,21.6173,21.7984,6757384.8064855,0
+CNQ.US,D,20220711,000000,21.5157,21.8205,21.2241,21.6395,7460018.8287032,0
+CNQ.US,D,20220712,000000,21.1094,21.3986,20.7518,21.1624,9030284.0553962,0
+CNQ.US,D,20220713,000000,20.9195,21.4494,20.8048,20.999,8197578.8320254,0
+CNQ.US,D,20220714,000000,20.1422,20.5928,19.6918,20.5884,9347690.6651805,0
+CNQ.US,D,20220715,000000,21.0784,21.2021,20.6766,20.8887,5858217.415623,0
+CNQ.US,D,20220718,000000,21.4098,21.9574,21.3568,21.5554,6622999.9387087,0
+CNQ.US,D,20220719,000000,21.4628,22.1913,21.4494,22.0942,11562229.74092,0
+CNQ.US,D,20220720,000000,21.9175,22.6683,21.8292,22.5447,6071412.1800771,0
+CNQ.US,D,20220721,000000,21.7676,22.3152,21.5289,22.2974,6644652.0543283,0
+CNQ.US,D,20220722,000000,22.3901,22.5844,21.8382,21.9927,5274187.713833,0
+CNQ.US,D,20220725,000000,22.3106,22.9996,22.2223,22.7567,6144008.585303,0
+CNQ.US,D,20220726,000000,23.1276,23.3485,22.4122,22.4652,6393607.9787904,0
+CNQ.US,D,20220727,000000,22.6904,23.238,22.5756,23.2115,6806893.4716089,0
+CNQ.US,D,20220728,000000,23.4853,23.6002,22.9555,23.5428,5764568.9586388,0
+CNQ.US,D,20220729,000000,24.0638,24.4878,24.0374,24.3774,6052778.498898,0
+CNQ.US,D,20220801,000000,23.9711,24.2626,23.6134,23.9357,5717571.5041644,0
+CNQ.US,D,20220802,000000,23.9357,24.0771,23.6044,23.8694,4505616.8630509,0
+CNQ.US,D,20220803,000000,24.0682,24.1875,23.0039,23.0215,5800853.5749,0
+CNQ.US,D,20220804,000000,23.0084,23.4236,22.4078,22.4827,8579547.7844734,0
+CNQ.US,D,20220805,000000,22.2268,23.1586,22.0987,22.9643,9291087.6601457,0
+CNQ.US,D,20220808,000000,23.0702,23.397,22.9333,23.1807,5907961.5775068,0
+CNQ.US,D,20220809,000000,23.9667,24.0948,23.1364,23.2689,5265091.6514565,0
+CNQ.US,D,20220810,000000,23.4192,23.9711,23.1098,23.7855,4695603.8746307,0
+CNQ.US,D,20220811,000000,24.2537,24.9912,24.2052,24.6601,5328254.599908,0
+CNQ.US,D,20220812,000000,24.5453,24.8588,24.2714,24.8588,3994292.2572991,0
+CNQ.US,D,20220815,000000,23.8166,24.2891,23.4721,24.1744,4900757.7833471,0
+CNQ.US,D,20220816,000000,24.4878,24.5805,23.8343,23.9931,5120247.5573621,0
+CNQ.US,D,20220817,000000,23.8563,24.2671,23.7945,24.0904,5023370.077488,0
+CNQ.US,D,20220818,000000,24.4524,24.7483,24.3819,24.7263,5605934.7177001,0
+CNQ.US,D,20220819,000000,24.5938,24.797,24.3554,24.5895,11987355.739132,0
+CNQ.US,D,20220822,000000,24.464,24.6715,23.9587,24.6579,11737055.119386,0
+CNQ.US,D,20220823,000000,25.258,25.6458,25.0911,25.3211,7591492.4299517,0
+CNQ.US,D,20220824,000000,25.249,25.6189,25.0865,25.5331,5323893.8499463,0
+CNQ.US,D,20220825,000000,25.7134,26.106,25.6505,26.0699,6580927.7597519,0
+CNQ.US,D,20220826,000000,26.2053,26.4354,25.6008,25.6685,4690476.8154097,0
+CNQ.US,D,20220829,000000,25.4879,26.3519,25.4699,26.1602,4875431.8230165,0
+CNQ.US,D,20220830,000000,25.7362,25.8264,24.8202,25.0459,4971821.853648,0
+CNQ.US,D,20220831,000000,24.4144,25.3481,24.3286,24.7257,4139794.7603652,0
+CNQ.US,D,20220901,000000,24.2431,24.5813,24.0671,24.3286,4379726.8659114,0
+CNQ.US,D,20220902,000000,25.0053,25.2173,24.6534,24.8202,3479989.782848,0
+CNQ.US,D,20220906,000000,25.0775,25.1586,24.1932,24.261,4988872.9337395,0
+CNQ.US,D,20220907,000000,23.5346,24.0038,23.494,23.706,3714996.3163756,0
+CNQ.US,D,20220908,000000,23.7919,24.058,23.4669,23.9677,4752425.5263087,0
+CNQ.US,D,20220909,000000,24.5857,25.0865,24.5316,24.9016,3701660.4742241,0
+CNQ.US,D,20220912,000000,25.3662,25.8761,25.249,25.3797,4731180.3947962,0
+CNQ.US,D,20220913,000000,24.9602,25.4744,24.6805,24.7257,4357956.3696063,0
+CNQ.US,D,20220914,000000,24.9828,25.6572,24.9376,25.312,9850649.7056166,0
+CNQ.US,D,20220915,000000,24.7702,25.1759,24.4694,24.6563,12302736.901756,0
+CNQ.US,D,20220916,000000,24.4694,24.5971,23.9225,24.5696,5608747.8494271,0
+CNQ.US,D,20220919,000000,23.7311,24.6289,23.6809,24.5651,3780053.6034312,0
+CNQ.US,D,20220920,000000,24.3464,24.4557,23.7903,24.2507,3623690.4188054,0
+CNQ.US,D,20220921,000000,24.7337,24.7792,23.5441,23.558,4894203.0049417,0
+CNQ.US,D,20220922,000000,23.9909,24.0593,23.1249,23.1386,5825994.8818704,0
+CNQ.US,D,20220923,000000,22.1041,22.1952,21.2973,21.3748,7198417.9190564,0
+CNQ.US,D,20220926,000000,21.2061,21.5366,20.2583,20.4085,8065347.9167389,0
+CNQ.US,D,20220927,000000,20.8279,21.0329,20.4019,20.6229,9391491.5061028,0
+CNQ.US,D,20220928,000000,20.7823,21.3874,20.6325,21.2243,11079903.644331,0
+CNQ.US,D,20220929,000000,21.106,21.3656,20.632,21.2973,5062030.7313309,0
+CNQ.US,D,20220930,000000,21.115,21.6301,20.8826,21.2243,4566038.4508389,0
+CNQ.US,D,20221003,000000,22.1724,22.9791,22.0721,22.8606,5869775.1692965,0
+CNQ.US,D,20221004,000000,23.4439,24.4192,23.2935,24.401,6420057.8147353,0
+CNQ.US,D,20221005,000000,24.2461,24.7519,23.6353,24.5149,6080970.6790254,0
+CNQ.US,D,20221006,000000,24.3144,24.875,24.2051,24.6153,5322959.31352,0
+CNQ.US,D,20221007,000000,24.7656,25.2488,24.5787,25.0073,6580377.0890836,0
+CNQ.US,D,20221010,000000,25.0163,25.4858,24.278,24.4785,2991409.4211688,0
+CNQ.US,D,20221011,000000,23.9362,24.6335,23.7835,24.0593,6096920.1056429,0
+CNQ.US,D,20221012,000000,23.9544,24.2551,23.3709,23.8952,5551185.9760078,0
+CNQ.US,D,20221013,000000,23.4167,25.0117,23.4167,24.8977,5979349.8585047,0
+CNQ.US,D,20221014,000000,24.5651,24.9525,24.1048,24.123,6157424.3619339,0
+CNQ.US,D,20221017,000000,24.6836,25.1485,24.3828,24.3964,3816068.7208479,0
+CNQ.US,D,20221018,000000,24.6928,24.7929,23.6673,24.2415,4288570.2101215,0
+CNQ.US,D,20221019,000000,24.401,25.2715,24.3873,25.2169,4648899.1121106,0
+CNQ.US,D,20221020,000000,25.5495,26.2969,25.4993,25.8275,7395193.3391263,0
+CNQ.US,D,20221021,000000,25.8958,26.8302,25.8184,26.7299,6199857.428567,0
+CNQ.US,D,20221024,000000,26.543,27.0217,26.3836,26.7208,4546973.3018666,0
+CNQ.US,D,20221025,000000,26.6114,27.1219,26.6114,27.0626,3463906.5221011,0
+CNQ.US,D,20221026,000000,27.1949,27.8284,27.1583,27.4044,4094890.7648701,0
+CNQ.US,D,20221027,000000,27.7372,28.0289,27.2677,27.3724,3995211.7853945,0
+CNQ.US,D,20221028,000000,27.4364,27.5686,26.7573,27.2722,3686821.0973911,0
+CNQ.US,D,20221031,000000,26.9168,27.6597,26.8713,27.3179,3716503.8382472,0
+CNQ.US,D,20221101,000000,27.8374,27.9102,27.409,27.5092,3117477.6913213,0
+CNQ.US,D,20221102,000000,27.4682,27.9149,26.9942,27.2996,4221213.5588206,0
+CNQ.US,D,20221103,000000,26.8939,27.6643,26.698,27.3498,5325579.1533028,0
+CNQ.US,D,20221104,000000,28.2112,28.3753,27.491,27.8784,5225654.4267119,0
+CNQ.US,D,20221107,000000,28.0197,28.2385,27.6205,27.883,4608458.3524481,0
+CNQ.US,D,20221108,000000,27.883,28.0197,27.4135,27.6962,4562758.1656836,0
+CNQ.US,D,20221109,000000,27.3452,27.4819,26.6934,26.812,5548280.8940376,0
+CNQ.US,D,20221110,000000,27.3816,27.8646,27.2996,27.7736,4983170.0431949,0
+CNQ.US,D,20221111,000000,28.3205,28.5165,28.0834,28.2202,4213566.8740273,0
+CNQ.US,D,20221114,000000,27.9923,28.4026,27.7372,27.7463,2633674.0289141,0
+CNQ.US,D,20221115,000000,27.9878,28.496,27.7281,28.4117,2872908.8456654,0
+CNQ.US,D,20221116,000000,28.2796,28.3022,27.6142,27.6824,2814886.1964049,0
+CNQ.US,D,20221117,000000,27.2085,27.5366,26.8302,27.3907,3313485.1516559,0
+CNQ.US,D,20221118,000000,26.7619,27.2859,26.543,27.2175,3661939.2019664,0
+CNQ.US,D,20221121,000000,26.7573,27.0945,25.9459,27.0854,4909053.1520523,0
+CNQ.US,D,20221122,000000,27.5686,27.7895,27.2677,27.7006,3304105.0720314,0
+CNQ.US,D,20221123,000000,27.2722,27.6323,27.2175,27.3314,3159526.7780868,0
+CNQ.US,D,20221125,000000,27.4819,27.6505,27.3179,27.4182,1602767.0743726,0
+CNQ.US,D,20221128,000000,26.7799,27.3088,26.5203,26.9123,3401938.7539716,0
+CNQ.US,D,20221129,000000,27.2495,27.3907,26.7163,27.0945,3824652.3165182,0
+CNQ.US,D,20221130,000000,27.5548,27.9058,26.9076,27.2175,5655185.2775375,0
+CNQ.US,D,20221201,000000,27.4865,27.8829,27.1492,27.2403,4461914.081581,0
+CNQ.US,D,20221202,000000,27.0217,27.6847,27.0217,27.3269,3527054.7540522,0
+CNQ.US,D,20221205,000000,27.6414,27.924,25.9169,26.0373,5663202.7771744,0
+CNQ.US,D,20221206,000000,25.8594,26.2924,25.2214,25.2579,4767899.9585275,0
+CNQ.US,D,20221207,000000,25.2715,25.5813,24.8886,25.0527,3815610.1391773,0
+CNQ.US,D,20221208,000000,25.5039,25.8502,24.875,25.0073,3896408.2800171,0
+CNQ.US,D,20221209,000000,25.0756,25.267,24.8704,24.875,4123553.2163635,0
+CNQ.US,D,20221212,000000,25.0939,25.472,24.8568,25.1165,3946152.3233306,0
+CNQ.US,D,20221213,000000,25.7,26.1374,25.6316,25.7182,4209656.8618892,0
+CNQ.US,D,20221214,000000,25.9415,26.0053,25.3172,25.513,10566494.037041,0
+CNQ.US,D,20221215,000000,25.2613,25.3444,24.5423,25.0815,10686431.464429,0
+CNQ.US,D,20221216,000000,24.5745,24.7389,24.072,24.1735,44128227.400595,0
+CNQ.US,D,20221219,000000,24.4731,24.5837,24.1136,24.51,5595268.0139865,0
+CNQ.US,D,20221220,000000,24.5514,24.9203,24.4132,24.8327,2980156.3079219,0
+CNQ.US,D,20221221,000000,25.2844,25.3859,24.9456,25.3628,3022581.7118923,0
+CNQ.US,D,20221222,000000,25.3535,25.3674,24.3256,24.5884,3607463.099195,0
+CNQ.US,D,20221223,000000,24.8557,25.7362,24.8557,25.7362,3163190.5685241,0
+CNQ.US,D,20221227,000000,25.9529,26.2847,25.713,26.0957,3484182.7759228,0
+CNQ.US,D,20221228,000000,25.7777,25.8929,24.9801,25.0815,3281830.7149239,0
+CNQ.US,D,20221229,000000,24.9756,25.7616,24.9663,25.7086,4153819.5210576,0
+CNQ.US,D,20221230,000000,25.5241,25.8099,25.4412,25.598,2918723.316408,0
+CNQ.US,D,20230103,000000,25.3212,25.3535,23.9845,24.0444,6957553.6577213,0
+CNQ.US,D,20230104,000000,23.8461,24.4984,23.8047,24.0997,6547361.1544767,0
+CNQ.US,D,20230105,000000,23.9569,24.4731,23.8646,23.9706,6506968.4039562,0
+CNQ.US,D,20230106,000000,24.3717,25.206,24.2657,25.1369,4545616.1851823,0
+CNQ.US,D,20230109,000000,25.6025,25.9067,25.3813,25.4365,5293253.0236422,0
+CNQ.US,D,20230110,000000,25.5197,25.5841,24.9688,25.5334,3206416.4518147,0
+CNQ.US,D,20230111,000000,25.8145,26.1049,25.3904,25.6578,3912706.0386678,0
+CNQ.US,D,20230112,000000,25.9529,26.4392,25.7315,26.2479,3947558.3442458,0
+CNQ.US,D,20230113,000000,26.1696,26.5428,25.9735,26.4277,3257827.1819213,0
+CNQ.US,D,20230117,000000,26.5522,26.9808,26.5382,26.9393,6663179.0147097,0
+CNQ.US,D,20230118,000000,27.2389,27.7275,26.8079,26.8564,6939780.4136282,0
+CNQ.US,D,20230119,000000,26.8056,27.5916,26.7181,27.4095,4769587.6957884,0
+CNQ.US,D,20230120,000000,27.391,27.912,27.2205,27.8198,3943573.30221,0
+CNQ.US,D,20230123,000000,27.9534,28.184,27.889,28.1563,3387474.461304,0
+CNQ.US,D,20230124,000000,27.9581,28.1654,27.6984,27.912,2940765.7835421,0
+CNQ.US,D,20230125,000000,27.7138,27.7829,27.1422,27.474,3116745.4133875,0
+CNQ.US,D,20230126,000000,27.852,28.0779,27.3866,28.0503,3623290.4626642,0
+CNQ.US,D,20230127,000000,28.0273,28.7187,27.9949,28.6403,5876244.9326579,0
+CNQ.US,D,20230130,000000,27.9812,28.3914,27.8221,27.8566,5064094.6673597,0
+CNQ.US,D,20230131,000000,27.8014,28.3546,27.534,28.3223,2960393.7967918,0
+CNQ.US,D,20230201,000000,28.0503,28.2207,26.9899,27.2896,6306035.0786631,0
+CNQ.US,D,20230202,000000,27.368,27.4095,26.4783,26.6719,4804763.2301433,0
+CNQ.US,D,20230203,000000,26.6535,27.3403,26.5936,26.6904,3589121.4930913,0
+CNQ.US,D,20230206,000000,26.5936,26.7688,26.0912,26.6258,2571399.8949482,0
+CNQ.US,D,20230207,000000,26.7411,27.3803,26.4461,27.285,3777704.8759186,0
+CNQ.US,D,20230208,000000,27.331,27.6216,27.0362,27.3449,4003071.2597033,0
+CNQ.US,D,20230209,000000,27.4095,27.6077,27.0546,27.1607,2545010.1092295,0
+CNQ.US,D,20230210,000000,27.6216,28.0871,27.5201,27.9397,3509084.4076749,0
+CNQ.US,D,20230213,000000,27.8151,28.2716,27.6261,28.1563,2822624.580892,0
+CNQ.US,D,20230214,000000,27.935,28.3914,27.6763,27.7599,3378413.208945,0
+CNQ.US,D,20230215,000000,27.3127,27.5155,26.9485,27.3957,3341027.1368467,0
+CNQ.US,D,20230216,000000,27.368,27.4972,26.9163,26.9531,3729916.9112991,0
+CNQ.US,D,20230217,000000,26.4413,26.559,25.6347,25.6763,6305089.2548593,0
+CNQ.US,D,20230221,000000,25.5933,25.7637,25.3628,25.4412,3341894.8651071,0
+CNQ.US,D,20230222,000000,25.4688,25.713,25.0148,25.326,4713335.0419889,0
+CNQ.US,D,20230223,000000,25.8284,25.9389,25.3629,25.713,3335384.7338336,0
+CNQ.US,D,20230224,000000,25.395,26.1004,25.2153,26.0912,3237034.2434821,0
+CNQ.US,D,20230227,000000,26.2755,26.506,26.1096,26.3171,3257670.9908344,0
+CNQ.US,D,20230228,000000,26.4875,26.5291,25.9897,26.0497,4576502.9726103,0
+CNQ.US,D,20230301,000000,26.1511,26.7527,26.0173,26.7181,4518443.2747086,0
+CNQ.US,D,20230302,000000,26.9716,27.4418,26.7733,27.1514,6993863.7467767,0
+CNQ.US,D,20230303,000000,26.7918,27.8428,26.7918,27.7875,4456504.831483,0
+CNQ.US,D,20230306,000000,27.4372,27.564,27.0961,27.4694,6002414.7910372,0
+CNQ.US,D,20230307,000000,27.3035,27.4372,26.5614,26.6074,3047309.7979923,0
+CNQ.US,D,20230308,000000,26.5751,26.9992,26.3769,26.6397,3019121.645454,0
+CNQ.US,D,20230309,000000,26.8517,27.2619,26.3793,26.4369,5517272.2593027,0
+CNQ.US,D,20230310,000000,26.4321,26.8241,25.8882,26.0081,3398687.6797487,0
+CNQ.US,D,20230313,000000,25.2938,26.0865,24.8926,25.0953,6546883.9039335,0
+CNQ.US,D,20230314,000000,25.1323,25.7086,24.5008,24.699,7553179.6902081,0
+CNQ.US,D,20230315,000000,23.7172,23.8047,22.5,23.3807,21687741.990662,0
+CNQ.US,D,20230316,000000,22.9527,24.1015,22.7939,23.7373,13035674.44597,0
+CNQ.US,D,20230317,000000,23.6672,23.7232,22.878,23.3497,6425990.0110383,0
+CNQ.US,D,20230320,000000,23.5177,24.1295,23.3123,24.0782,4772984.3110328,0
+CNQ.US,D,20230321,000000,24.6946,24.9304,24.2837,24.7086,3958725.7573536,0
+CNQ.US,D,20230322,000000,24.816,25.0589,24.2136,24.2323,3950055.3908244,0
+CNQ.US,D,20230323,000000,24.4937,24.886,23.784,24.0502,5625628.8835816,0
+CNQ.US,D,20230324,000000,23.5038,24.0922,23.387,24.0034,3638900.7972789,0
+CNQ.US,D,20230327,000000,24.1948,24.7786,24.0548,24.5732,4281803.4432268,0
+CNQ.US,D,20230328,000000,24.5266,25.2597,24.5266,25.1009,3451724.5220698,0
+CNQ.US,D,20230329,000000,25.4464,25.6519,25.2876,25.4698,3461564.0711441,0
+CNQ.US,D,20230330,000000,25.7687,25.8201,25.4138,25.6566,2507716.6849279,0
+CNQ.US,D,20230331,000000,25.6986,25.9835,25.666,25.8481,2854803.2988145,0
+CNQ.US,D,20230403,000000,26.9968,27.702,26.9734,27.6319,7978919.2527221,0
+CNQ.US,D,20230404,000000,27.7861,27.8,27.2351,27.5947,4598264.3267845,0
+CNQ.US,D,20230405,000000,27.7861,27.7861,27.1464,27.5246,2555477.5777579,0
+CNQ.US,D,20230406,000000,27.3938,27.5759,27.2583,27.3331,3402740.9126954,0
+CNQ.US,D,20230410,000000,27.3191,27.6833,27.1975,27.4078,2269710.9480481,0
+CNQ.US,D,20230411,000000,27.6461,27.744,27.3798,27.6974,2340581.3977028,0
+CNQ.US,D,20230412,000000,27.7627,28.1597,27.7627,27.8795,2488714.2565307,0
+CNQ.US,D,20230413,000000,28.0289,28.7972,27.931,28.6874,4600112.3204409,0
+CNQ.US,D,20230414,000000,28.7388,29.117,28.5939,28.9582,3491226.1894852,0
+CNQ.US,D,20230417,000000,28.8929,28.9675,28.4911,28.678,5840486.5191571,0
+CNQ.US,D,20230418,000000,28.6033,28.8555,28.3792,28.5286,3529689.2973139,0
+CNQ.US,D,20230419,000000,28.1176,28.4353,28.1176,28.4212,3853769.1396543,0
+CNQ.US,D,20230420,000000,28.0242,28.3184,27.7674,27.9028,6418490.9684141,0
+CNQ.US,D,20230421,000000,27.9683,28.1131,27.7464,27.9495,6788183.9195318,0
+CNQ.US,D,20230424,000000,27.931,28.2976,27.8282,28.2156,5146000.6528281,0
+CNQ.US,D,20230425,000000,27.9495,27.9495,27.4452,27.5947,4990394.4476957,0
+CNQ.US,D,20230426,000000,27.5386,27.8328,27.1884,27.4731,6512220.4357768,0
+CNQ.US,D,20230427,000000,27.4078,27.9542,27.3752,27.8047,3314341.2903046,0
+CNQ.US,D,20230428,000000,27.7441,28.6033,27.6367,28.4726,3273959.5239404,0
+CNQ.US,D,20230501,000000,28.0663,28.6127,28.0663,28.1363,5085066.1134464,0
+CNQ.US,D,20230502,000000,27.6974,27.7488,26.4551,26.7354,4178223.7199899,0
+CNQ.US,D,20230503,000000,26.3571,26.7026,26.1562,26.2263,5034444.363693,0
+CNQ.US,D,20230504,000000,26.1236,26.217,25.3624,25.5912,6289690.3074193,0
+CNQ.US,D,20230505,000000,26.273,27.1229,26.2637,26.9082,3120751.6419774,0
+CNQ.US,D,20230508,000000,27.3845,27.5386,26.656,26.6887,3325176.5717662,0
+CNQ.US,D,20230509,000000,26.3851,26.8053,26.3711,26.6326,2943059.4500871,0
+CNQ.US,D,20230510,000000,26.7213,26.7961,26.1096,26.4271,2766870.4928977,0
+CNQ.US,D,20230511,000000,26.0349,26.175,25.75,26.0161,3111588.7626544,0
+CNQ.US,D,20230512,000000,26.259,26.4131,25.6986,25.9134,3680959.2485016,0
+CNQ.US,D,20230515,000000,26.1096,26.4832,25.9507,26.4271,2306240.4078215,0
+CNQ.US,D,20230516,000000,26.3803,26.5462,25.708,25.75,1957716.9413933,0
+CNQ.US,D,20230517,000000,26.0489,26.2124,25.6379,26.1656,3427477.9030995,0
+CNQ.US,D,20230518,000000,25.9553,26.2403,25.666,26.1888,2563854.5779709,0
+CNQ.US,D,20230519,000000,26.4785,26.6979,26.259,26.6373,4176519.1974517,0
+CNQ.US,D,20230522,000000,26.6186,27.0061,26.3665,26.88,3290259.5560522,0
+CNQ.US,D,20230523,000000,27.053,27.3144,26.7775,27.1276,4931290.7710907,0
+CNQ.US,D,20230524,000000,27.2771,27.2771,26.4095,26.5906,5723287.7464942,0
+CNQ.US,D,20230525,000000,26.2496,26.2543,25.5725,25.7547,10490468.972001,0
+CNQ.US,D,20230526,000000,25.9882,26.1142,25.8246,26.0067,6673561.202916,0
+CNQ.US,D,20230530,000000,25.68,25.7126,25.3577,25.5866,2253051.1674609,0
+CNQ.US,D,20230531,000000,25.1523,25.3064,25.0215,25.1615,2997201.5956356,0
+CNQ.US,D,20230601,000000,25.213,25.8061,25.1055,25.6286,5165649.7719371,0
+CNQ.US,D,20230602,000000,26.0769,26.3127,25.9041,26.1844,5039549.3658678,0
+CNQ.US,D,20230605,000000,26.684,26.684,25.8201,25.8668,5154381.935761,0
+CNQ.US,D,20230606,000000,25.4932,26.1178,25.4511,26.0816,3426008.9301582,0
+CNQ.US,D,20230607,000000,26.287,26.4926,26.133,26.2543,4422086.0763949,0
+CNQ.US,D,20230608,000000,26.4832,26.4832,25.624,26.2356,3503611.815567,0
+CNQ.US,D,20230609,000000,26.259,26.5065,26.0489,26.3291,2667556.3587262,0
+CNQ.US,D,20230612,000000,25.9414,26.1562,25.5679,25.6986,4183315.8740048,0
+CNQ.US,D,20230613,000000,26.1562,26.5954,26.1002,26.1982,5146872.186337,0
+CNQ.US,D,20230614,000000,26.6373,26.6794,25.7059,25.8995,8569971.0082924,0
+CNQ.US,D,20230615,000000,26.0203,26.4906,25.9823,26.285,10818914.05724,0
+CNQ.US,D,20230616,000000,26.3275,26.4363,25.9635,26.006,3270263.8985331,0
+CNQ.US,D,20230620,000000,25.7649,25.8831,24.8951,25.2118,7073721.6413771,0
+CNQ.US,D,20230621,000000,25.3631,25.9209,25.2355,25.8405,4843546.1825873,0
+CNQ.US,D,20230622,000000,25.4387,25.6326,25.2874,25.5379,2359990.0573321,0
+CNQ.US,D,20230623,000000,25.1456,25.3465,25.0322,25.1976,3143074.3597397,0
+CNQ.US,D,20230626,000000,25.3205,26.0533,25.2165,25.8453,4325066.2106482,0
+CNQ.US,D,20230627,000000,25.6609,25.8784,25.5758,25.7791,2467209.2584224,0
+CNQ.US,D,20230628,000000,25.7223,26.0013,25.4954,26.0013,5475102.5598429,0
+CNQ.US,D,20230629,000000,26.1432,26.3275,25.9138,26.3133,2415621.8634533,0
+CNQ.US,D,20230630,000000,26.474,26.6916,26.3133,26.5969,2124580.7910493,0
+CNQ.US,D,20230703,000000,26.7861,27.0602,26.6064,26.6206,1297978.8784769,0
+CNQ.US,D,20230705,000000,26.7247,26.7294,26.2471,26.2755,4112265.0334843,0
+CNQ.US,D,20230706,000000,26.0013,26.1242,25.3489,25.5617,4124724.0197221,0
+CNQ.US,D,20230707,000000,25.4387,26.6064,25.4198,26.3984,3538849.1818199,0
+CNQ.US,D,20230710,000000,26.3322,26.7104,26.3322,26.4929,2143635.2134653,0
+CNQ.US,D,20230711,000000,26.7624,26.9893,26.5822,26.9373,3146979.1625572,0
+CNQ.US,D,20230712,000000,27.1691,27.4692,27.1501,27.3203,2862076.6263267,0
+CNQ.US,D,20230713,000000,27.4196,27.7646,27.2021,27.708,4786065.6236695,0
+CNQ.US,D,20230714,000000,27.6466,27.7032,26.7294,26.7624,2719320.7582083,0
+CNQ.US,D,20230717,000000,26.7341,26.8357,26.4033,26.4268,3794958.5566465,0
+CNQ.US,D,20230718,000000,26.474,27.4054,26.4033,27.2257,3715242.1975025,0
+CNQ.US,D,20230719,000000,27.4006,27.6513,27.1406,27.325,4146052.3657723,0
+CNQ.US,D,20230720,000000,27.5566,27.6466,26.9799,27.3629,4511929.8514373,0
+CNQ.US,D,20230721,000000,27.4527,27.6607,27.3912,27.5472,3017538.9681853,0
+CNQ.US,D,20230724,000000,27.7363,28.3966,27.7363,28.2233,2562942.5010625,0
+CNQ.US,D,20230725,000000,28.2657,28.7527,28.2469,28.5306,3143920.4708594,0
+CNQ.US,D,20230726,000000,28.1665,28.4785,28.157,28.3462,3411198.5124662,0
+CNQ.US,D,20230727,000000,28.5257,28.6463,27.8852,27.9868,3758620.1993325,0
+CNQ.US,D,20230728,000000,28.0862,28.5731,27.9258,28.5683,2116106.9881853,0
+CNQ.US,D,20230731,000000,28.8755,29.1546,28.6819,28.7432,3550400.7138818,0
+CNQ.US,D,20230801,000000,28.3888,28.8142,28.2706,28.8,4326936.1162228,0
+CNQ.US,D,20230802,000000,28.6014,28.6014,27.7646,28.0151,5069502.2723851,0
+CNQ.US,D,20230803,000000,28.1713,28.8472,27.5378,28.3272,4371029.081949,0
+CNQ.US,D,20230804,000000,28.3603,29.0979,28.3603,28.7906,4212438.2442251,0
+CNQ.US,D,20230807,000000,28.904,29.1216,28.6346,28.6487,2433688.4511371,0
+CNQ.US,D,20230808,000000,28.2186,28.8615,28.0625,28.8284,2981498.8650411,0
+CNQ.US,D,20230809,000000,29.0695,29.2585,28.9135,28.9843,2662618.6215206,0
+CNQ.US,D,20230810,000000,29.0411,29.3201,28.9466,29.0742,3695921.2500838,0
+CNQ.US,D,20230811,000000,29.0127,29.4241,28.975,29.2538,2513478.845004,0
+CNQ.US,D,20230814,000000,29.1073,29.2112,28.8007,29.1971,2410005.8008962,0
+CNQ.US,D,20230815,000000,28.9371,28.9655,28.209,28.2846,2816727.1855877,0
+CNQ.US,D,20230816,000000,28.2706,28.7102,28.1665,28.2422,2170196.7567909,0
+CNQ.US,D,20230817,000000,28.6298,28.9277,28.436,28.5731,1991390.2091393,0
+CNQ.US,D,20230818,000000,28.4124,29.1451,28.3226,29.1073,3270752.5277047,0
+CNQ.US,D,20230821,000000,29.3436,29.3815,28.8661,29.0364,3070852.4298386,0
+CNQ.US,D,20230822,000000,29.0457,29.2822,28.8921,28.9843,5007573.2842553,0
+CNQ.US,D,20230823,000000,28.6723,29.0411,28.4029,28.852,3506709.6509375,0
+CNQ.US,D,20230824,000000,28.6535,28.748,28.384,28.3935,2489098.1530894,0
+CNQ.US,D,20230825,000000,28.6866,28.8945,28.2657,28.7952,3950249.5610034,0
+CNQ.US,D,20230828,000000,29.1167,29.5896,29.0317,29.495,4393819.0849585,0
+CNQ.US,D,20230829,000000,29.4902,30.3176,29.3105,30.2655,7100118.1930344,0
+CNQ.US,D,20230830,000000,30.483,30.7431,30.327,30.3696,5735423.4527679,0
+CNQ.US,D,20230831,000000,30.5397,30.7288,30.38,30.5822,5108901.4366746,0
+CNQ.US,D,20230901,000000,30.8896,30.9983,30.6816,30.6911,5656986.8366925,0
+CNQ.US,D,20230905,000000,30.9085,31.1212,30.7524,30.88,5358108.6600421,0
+CNQ.US,D,20230906,000000,30.7714,31.1071,30.5302,30.9132,6127052.3303615,0
+CNQ.US,D,20230907,000000,30.8564,31.1543,30.7288,30.8754,7461942.806436,0
+CNQ.US,D,20230908,000000,31.0786,31.2866,30.5869,30.7051,10837380.432427,0
+CNQ.US,D,20230911,000000,30.9226,31.0881,29.8967,29.9535,3859279.9239672,0
+CNQ.US,D,20230912,000000,30.1899,30.639,30.1473,30.6012,5598423.2555414,0
+CNQ.US,D,20230913,000000,30.5869,30.7099,30.1473,30.398,9733353.4906451,0
+CNQ.US,D,20230914,000000,30.892,31.0997,30.7534,30.892,10020426.296645,0
+CNQ.US,D,20230915,000000,30.8298,30.9923,30.6101,30.7056,4018110.1072934,0
+CNQ.US,D,20230918,000000,31.0496,31.1021,30.6865,30.8682,4232648.6335239,0
+CNQ.US,D,20230919,000000,31.2167,31.2167,30.3904,30.5193,4005974.5143448,0
+CNQ.US,D,20230920,000000,30.3569,30.6747,29.9988,30.013,6387098.4322213,0
+CNQ.US,D,20230921,000000,29.9653,30.0512,29.3809,29.4493,6831943.1724672,0
+CNQ.US,D,20230922,000000,29.9079,29.9462,29.3299,29.4493,5757186.422866,0
+CNQ.US,D,20230925,000000,29.3299,30.2327,29.1628,30.2137,5449636.9608573,0
+CNQ.US,D,20230926,000000,30.0176,31.0401,29.8792,30.7868,6853559.8936656,0
+CNQ.US,D,20230927,000000,31.2692,31.5583,31.1261,31.5368,4683890.884905,0
+CNQ.US,D,20230928,000000,31.5702,32.1148,31.3744,31.5893,6898049.3919136,0
+CNQ.US,D,20230929,000000,31.7278,31.8358,30.8394,30.892,7892372.5116595,0
+CNQ.US,D,20231002,000000,30.9016,30.9016,30.0297,30.1468,10526794.745907,0
+CNQ.US,D,20231003,000000,30.0368,30.2709,29.7049,30.2183,4041937.4867899,0
+CNQ.US,D,20231004,000000,29.7359,29.8123,28.7376,28.7518,7207531.0865066,0
+CNQ.US,D,20231005,000000,28.3937,29.134,28.2647,28.8857,6807885.5160647,0
+CNQ.US,D,20231006,000000,28.9287,29.5832,28.5178,29.3395,6270314.5460336,0
+CNQ.US,D,20231009,000000,30.5672,31.4977,30.5146,31.0639,7538738.3604718,0
+CNQ.US,D,20231010,000000,31.0639,31.2788,30.6579,31.1595,9416878.8996053,0
+CNQ.US,D,20231011,000000,30.8776,31.2024,30.5623,31.1451,5418325.5819144,0
+CNQ.US,D,20231012,000000,31.4843,31.4843,31.0018,31.2263,5877072.7670061,0
+CNQ.US,D,20231013,000000,31.8139,32.0241,31.5225,31.8903,7471334.2166459,0
+CNQ.US,D,20231016,000000,32.005,32.2916,31.5989,32.2104,6488437.0182927,0
+CNQ.US,D,20231017,000000,32.1006,32.22,31.8616,32.048,6846006.8111473,0
+CNQ.US,D,20231018,000000,32.2677,32.3393,31.7231,31.9525,5352740.6256462,0
+CNQ.US,D,20231019,000000,31.7661,31.981,31.4341,31.7565,5638537.2937392,0
+CNQ.US,D,20231020,000000,31.7565,31.895,31.2503,31.2597,4298434.5587283,0
+CNQ.US,D,20231023,000000,31.0496,31.403,30.806,30.8967,5768823.7803269,0
+CNQ.US,D,20231024,000000,31.0543,31.1641,30.2591,30.419,6560689.5377041,0
+CNQ.US,D,20231025,000000,30.4047,30.7343,30.3187,30.7056,4632735.9169402,0
+CNQ.US,D,20231026,000000,30.4047,30.7152,30.1276,30.6435,4207908.5201089,0
+CNQ.US,D,20231027,000000,30.7295,30.9158,29.9558,30.3093,4017819.1210212,0
+CNQ.US,D,20231030,000000,30.3379,30.7868,30.1898,30.462,4290709.8152436,0
+CNQ.US,D,20231031,000000,30.462,30.6149,30.1898,30.3474,3935511.8745213,0
+CNQ.US,D,20231101,000000,30.4572,31.0113,30.1754,30.9063,10203952.80391,0
+CNQ.US,D,20231102,000000,31.0877,32.5065,30.8106,32.4445,9894196.8704563,0
+CNQ.US,D,20231103,000000,32.368,32.6259,31.981,31.981,15353811.101625,0
+CNQ.US,D,20231106,000000,32.1532,32.4874,31.6371,31.7661,6624750.4795395,0
+CNQ.US,D,20231107,000000,31.2646,31.2692,30.4286,30.4668,10422412.317823,0
+CNQ.US,D,20231108,000000,30.1945,30.2852,29.4541,29.8027,8915777.5112125,0
+CNQ.US,D,20231109,000000,30.1754,30.8632,30.1324,30.3569,7229893.06751,0
+CNQ.US,D,20231110,000000,30.6579,30.8586,30.2567,30.849,5372152.9688258,0
+CNQ.US,D,20231113,000000,30.7964,31.2312,30.763,31.1356,6869294.0866277,0
+CNQ.US,D,20231114,000000,31.4174,31.7661,31.2741,31.6801,8702109.8503722,0
+CNQ.US,D,20231115,000000,31.5989,31.981,31.1833,31.2216,6153945.1582767,0
+CNQ.US,D,20231116,000000,30.806,30.8824,30.0083,30.5384,7236409.9039511,0
+CNQ.US,D,20231117,000000,30.935,31.8856,30.9205,31.8043,8162581.5266397,0
+CNQ.US,D,20231120,000000,31.9285,32.2008,31.8139,31.9237,5494934.5217029,0
+CNQ.US,D,20231121,000000,31.7231,31.9715,31.5273,31.5702,4445164.909834,0
+CNQ.US,D,20231122,000000,30.72,31.1307,30.4022,31.0067,8442399.3688812,0
+CNQ.US,D,20231124,000000,31.1021,31.5273,31.1021,31.2024,2086800.7239805,0
+CNQ.US,D,20231127,000000,31.0877,31.2167,30.5146,30.5384,5031238.4765576,0
+CNQ.US,D,20231128,000000,30.7009,31.3314,30.6483,31.2216,5755210.2283268,0
+CNQ.US,D,20231129,000000,31.3602,31.7135,31.1737,31.6849,6573137.051189,0
+CNQ.US,D,20231130,000000,31.9333,32.3297,31.6036,31.9095,6823933.7229896,0
+CNQ.US,D,20231201,000000,31.9954,32.8362,31.9525,32.4301,9556464.3863444,0
+CNQ.US,D,20231204,000000,32.0288,32.1482,31.6347,31.8473,4811841.1076095,0
+CNQ.US,D,20231205,000000,31.7757,32.0861,31.6944,31.6944,4831088.0701021,0
+CNQ.US,D,20231206,000000,31.4604,31.6276,29.884,29.8936,11917074.818745,0
+CNQ.US,D,20231207,000000,30.2104,30.2951,29.4323,29.616,14000835.934894,0
+CNQ.US,D,20231208,000000,29.7609,30.2104,29.6232,30.1621,9591610.262444,0
+CNQ.US,D,20231211,000000,29.964,30.2877,29.8866,30.2008,5745078.4454614,0
+CNQ.US,D,20231212,000000,29.7512,29.8045,29.2389,29.7078,5181662.5722746,0
+CNQ.US,D,20231213,000000,29.8479,30.7084,29.6909,30.6793,8407726.7032985,0
+CNQ.US,D,20231214,000000,31.2933,31.419,30.868,31.2739,9837706.5886683,0
+CNQ.US,D,20231215,000000,31.1966,31.298,30.1186,30.1621,10457948.773391,0
+CNQ.US,D,20231218,000000,30.6599,31.0225,30.5754,30.6069,7528327.7400172,0
+CNQ.US,D,20231219,000000,30.7712,31.153,30.6213,31.0949,4254136.6800122,0
+CNQ.US,D,20231220,000000,31.3272,31.7959,30.805,30.8436,8334335.3605823,0
+CNQ.US,D,20231221,000000,30.868,31.3996,30.8244,31.3657,6184917.572363,0
+CNQ.US,D,20231222,000000,31.6702,31.7886,31.3657,31.5349,5981918.8769059,0
+CNQ.US,D,20231226,000000,31.7428,32.898,31.7428,32.6515,4505971.9092581,0
+CNQ.US,D,20231227,000000,32.463,32.5597,32.0497,32.1682,5468717.3707496,0
+CNQ.US,D,20231228,000000,31.9362,32.2454,31.5735,31.5833,3654861.9726238,0
+CNQ.US,D,20231229,000000,31.6027,31.8635,31.5108,31.6702,3265919.9229175,0
+CNQ.US,D,20240102,000000,31.6171,31.9603,31.5881,31.7766,3951528.5026918,0
+CNQ.US,D,20240103,000000,31.5833,32.6853,31.53,32.6418,4372642.7517097,0
+CNQ.US,D,20240104,000000,32.7675,32.9318,32.0836,32.202,9590673.0875814,0
+CNQ.US,D,20240105,000000,32.4001,32.6708,32.2648,32.4195,2924190.3843353,0
+CNQ.US,D,20240108,000000,31.7621,31.8781,31.3508,31.646,6066814.9203083,0
+CNQ.US,D,20240109,000000,31.7911,31.8297,31.2353,31.4769,6950932.8590015,0
+CNQ.US,D,20240110,000000,31.5059,31.7572,31.1676,31.211,6368525.2303211,0
+CNQ.US,D,20240111,000000,31.6074,31.6364,31.1723,31.4334,5925704.9356998,0
+CNQ.US,D,20240112,000000,32.0183,32.1875,31.4721,31.5156,9498043.7999486,0
+CNQ.US,D,20240116,000000,31.5494,31.8684,30.6745,30.7131,5819742.1116665,0
+CNQ.US,D,20240117,000000,30.3458,30.4642,29.9882,30.4182,5843264.580072,0
+CNQ.US,D,20240118,000000,30.4812,30.5053,30.0702,30.2539,7435901.1966152,0
+CNQ.US,D,20240119,000000,30.2539,30.4763,30.1041,30.4426,4098871.8379868,0
+CNQ.US,D,20240122,000000,30.399,30.4182,29.9446,30.1573,10415128.364327,0
+CNQ.US,D,20240123,000000,30.1041,30.6407,30.0486,30.3071,3591036.8474896,0
+CNQ.US,D,20240124,000000,30.6117,30.7276,30.2443,30.4908,4365259.1378364,0
+CNQ.US,D,20240125,000000,30.6213,31.1482,30.6213,31.1435,4698030.691529,0
+CNQ.US,D,20240126,000000,31.1579,31.3947,30.6987,31.0949,5920721.1514968,0
+CNQ.US,D,20240129,000000,31.0273,31.2642,30.689,30.863,6691223.7058548,0
+CNQ.US,D,20240130,000000,30.6843,31.4334,30.6793,31.4285,8890506.2307475,0
+CNQ.US,D,20240131,000000,31.3898,31.4721,30.8582,30.9306,3889265.3356619,0
+CNQ.US,D,20240201,000000,31.0273,31.3464,30.4618,30.5101,4459822.7709362,0
+CNQ.US,D,20240202,000000,30.3556,30.5344,29.1277,29.3162,14936697.097623,0
+CNQ.US,D,20240205,000000,29.2776,29.4226,28.6734,28.9875,12299569.787037,0
+CNQ.US,D,20240206,000000,29.2292,29.5484,28.9489,29.4709,6005308.9409157,0
+CNQ.US,D,20240207,000000,29.4371,29.5434,28.9441,29.1568,5943558.8409187,0
+CNQ.US,D,20240208,000000,29.2003,29.4323,29.002,29.2824,8390836.867585,0
+CNQ.US,D,20240209,000000,29.3355,29.4854,29.1712,29.3985,4575835.9161229,0
+CNQ.US,D,20240212,000000,29.4903,29.5956,29.2896,29.5048,4338530.0004751,0
+CNQ.US,D,20240213,000000,29.3647,29.4951,28.4751,28.712,5997596.3848722,0
+CNQ.US,D,20240214,000000,28.9537,29.1664,28.7749,29.0311,6380000.9675458,0
+CNQ.US,D,20240215,000000,29.0504,30.4474,29.0504,30.4135,7117946.5223175,0
+CNQ.US,D,20240216,000000,30.283,30.6311,30.1912,30.5101,3867966.8473387,0
+CNQ.US,D,20240220,000000,30.4763,30.9549,30.3458,30.544,4933182.9669296,0
+CNQ.US,D,20240221,000000,30.5633,31.5253,30.5537,31.4479,6113959.1604159,0
+CNQ.US,D,20240222,000000,31.3512,32.1344,31.2739,32.0327,6983109.1959504,0
+CNQ.US,D,20240223,000000,31.646,31.8539,31.4334,31.5735,5574605.7173104,0
+CNQ.US,D,20240226,000000,31.4576,31.9409,31.3609,31.8443,5512845.27322,0
+CNQ.US,D,20240227,000000,32.0183,32.2938,31.8346,31.9554,7646237.9919346,0
+CNQ.US,D,20240228,000000,31.8684,32.1101,31.8031,32.0134,6202550.113983,0
+CNQ.US,D,20240229,000000,32.5306,33.7826,32.463,33.6859,9003842.3245606,0
+CNQ.US,D,20240301,000000,33.9082,35.1989,33.7728,34.8362,12220249.209981,0
+CNQ.US,D,20240304,000000,34.701,34.8605,34.0725,34.0919,5260391.4671884,0
+CNQ.US,D,20240305,000000,34.2756,34.991,34.0001,34.4689,6227090.4411796,0
+CNQ.US,D,20240306,000000,35.0345,35.0973,34.4787,34.7444,5306921.2681476,0
+CNQ.US,D,20240307,000000,34.8122,35.3777,34.7106,34.8605,5700542.9857108,0
+CNQ.US,D,20240308,000000,34.8847,35.194,34.3336,34.6526,5718161.0456001,0
+CNQ.US,D,20240311,000000,34.5222,34.8749,34.2418,34.8702,7035379.9687501,0
+CNQ.US,D,20240312,000000,34.9041,34.9572,34.6285,34.8315,3316293.5889865,0
+CNQ.US,D,20240313,000000,35.0635,35.8659,35.0635,35.7305,9308442.774271,0
+CNQ.US,D,20240314,000000,35.9012,36.0478,35.7302,35.9696,10911573.946402,0
+CNQ.US,D,20240315,000000,35.8573,36.0282,35.3589,35.4664,4315580.0383534,0
+CNQ.US,D,20240318,000000,35.4469,35.9183,35.3639,35.8621,4404897.0534055,0
+CNQ.US,D,20240319,000000,35.7107,36.1553,35.7107,35.8914,2648041.8275313,0
+CNQ.US,D,20240320,000000,35.5788,36.0771,35.5592,36.0478,2247158.2093801,0
+CNQ.US,D,20240321,000000,36.1015,36.4044,35.9647,36.2823,3708206.731747,0
+CNQ.US,D,20240322,000000,36.3018,36.3311,35.9159,36.1992,3729080.0524557,0
+CNQ.US,D,20240325,000000,36.2725,37.0687,36.2725,37.0297,4546236.6802545,0
+CNQ.US,D,20240326,000000,37.1127,37.1225,36.6779,36.6877,5087927.7036813,0
+CNQ.US,D,20240327,000000,36.5168,37.0493,36.3898,36.8684,7495653.0677537,0
+CNQ.US,D,20240328,000000,37.1811,37.401,36.9076,37.2838,4099303.6139652,0
+CNQ.US,D,20240401,000000,37.5964,37.8113,37.0737,37.6648,9431191.4518774,0
+CNQ.US,D,20240402,000000,37.9627,38.3096,37.5402,38.1924,4536822.4994229,0
+CNQ.US,D,20240403,000000,38.2363,38.9447,38.2266,38.7785,3724566.4041118,0
+CNQ.US,D,20240404,000000,38.974,39.1303,38.6516,39.1303,8946722.4356187,0
+CNQ.US,D,20240405,000000,39.0472,39.6677,38.5075,39.6579,8596209.4953807,0
+CNQ.US,D,20240408,000000,39.6579,39.6921,38.9251,39.482,9671995.1027766,0
+CNQ.US,D,20240409,000000,39.6335,40.0194,39.2817,39.9559,8353782.5686825,0
+CNQ.US,D,20240410,000000,39.7556,40.3076,39.5847,40.2148,7494164.8943542,0
+CNQ.US,D,20240411,000000,40.3418,40.3418,38.9838,39.8728,26062538.365915,0
+CNQ.US,D,20240412,000000,39.868,40.0634,38.4219,38.7053,12669020.757025,0
+CNQ.US,D,20240415,000000,38.8127,38.8763,37.6696,37.8797,12266196.577137,0
+CNQ.US,D,20240416,000000,37.5866,38.2461,37.4596,37.8064,11832288.610354,0
+CNQ.US,D,20240417,000000,37.782,38.4635,37.4547,37.7234,8571148.0002903,0
+CNQ.US,D,20240418,000000,37.7772,37.9579,37.1592,37.5329,4264447.874189,0
+CNQ.US,D,20240419,000000,37.4937,37.8846,37.3716,37.3961,7660062.452805,0
+CNQ.US,D,20240422,000000,37.2886,37.8846,37.0541,37.5035,8777029.7279481,0
+CNQ.US,D,20240423,000000,37.2984,37.7136,36.9965,37.6501,7003561.0009587,0
+CNQ.US,D,20240424,000000,37.6746,37.736,37.3326,37.5719,6338490.7817801,0
+CNQ.US,D,20240425,000000,37.3716,37.9872,37.1029,37.782,5570587.1665903,0
+CNQ.US,D,20240426,000000,38.1044,38.2168,37.5915,38.0898,3273950.7739355,0
+CNQ.US,D,20240429,000000,38.207,38.2608,37.7968,38.2022,3293135.3146517,0
+CNQ.US,D,20240430,000000,37.9529,37.9529,36.9906,37.0395,4746849.4143355,0
+CNQ.US,D,20240501,000000,37.0053,37.1567,36.4679,36.6145,6598767.6012488,0
+CNQ.US,D,20240502,000000,36.3116,37.0443,35.8329,36.5705,5565066.391269,0
+CNQ.US,D,20240503,000000,37.0004,37.0395,36.2431,36.4679,5634668.6910376,0
+CNQ.US,D,20240506,000000,36.8294,37.3766,36.7854,37.1127,2998178.1186558,0
+CNQ.US,D,20240507,000000,37.1029,37.6208,37.0004,37.3424,3731180.2806648,0
+CNQ.US,D,20240508,000000,36.9906,37.7185,36.9564,37.6648,3321482.2544551,0
+CNQ.US,D,20240509,000000,37.7918,38.1288,37.7136,37.8748,6488262.0265559,0
+CNQ.US,D,20240510,000000,38.1386,38.2999,37.3619,37.3814,4943404.982422,0
+CNQ.US,D,20240513,000000,37.6892,37.7576,37.2486,37.3276,2911823.1213604,0
+CNQ.US,D,20240514,000000,37.3716,37.5329,36.9026,37.0639,4970484.8254794,0
+CNQ.US,D,20240515,000000,36.976,37.2446,36.4215,37.1421,2550508.1301878,0
+CNQ.US,D,20240516,000000,37.2934,37.3472,36.8734,37.0151,2281036.1595351,0
+CNQ.US,D,20240517,000000,37.2446,37.7088,37.0687,37.6501,2768252.2579151,0
+CNQ.US,D,20240520,000000,37.699,37.9188,37.6159,37.743,1552750.2994692,0
+CNQ.US,D,20240521,000000,37.5769,37.9114,37.313,37.6843,2324557.5551995,0
+CNQ.US,D,20240522,000000,37.4107,37.4401,36.424,36.844,5179185.2804704,0
+CNQ.US,D,20240523,000000,37.318,37.5769,36.6193,36.8196,3815271.289267,0
+CNQ.US,D,20240524,000000,37.1225,37.6892,37.0199,37.4254,2637808.8442791,0
+CNQ.US,D,20240528,000000,37.7136,37.9652,37.3863,37.8455,3093365.9470641,0
+CNQ.US,D,20240529,000000,37.7038,37.7136,36.4142,36.7024,3707003.0921886,0
+CNQ.US,D,20240530,000000,36.7561,37.4351,36.6829,37.0199,3045115.9674204,0
+CNQ.US,D,20240531,000000,37.2104,37.5475,37.0297,37.5329,3618865.1526222,0
+CNQ.US,D,20240603,000000,37.6208,37.6208,35.7322,35.7839,4639868.7840636,0
+CNQ.US,D,20240604,000000,35.2808,35.3345,34.306,35.0365,4866210.3372078,0
+CNQ.US,D,20240605,000000,35.188,35.6178,34.9389,34.9779,2537904.7139278,0
+CNQ.US,D,20240606,000000,35.1538,35.271,34.8997,35.0707,4825368.4724651,0
+CNQ.US,D,20240607,000000,34.802,34.9583,34.3086,34.3672,4897732.1833973,0
+CNQ.US,D,20240610,000000,34.6555,34.9193,34.5383,34.6408,3130989.9182936,0
+CNQ.US,D,20240611,000000,34.5383,34.9291,33.9325,34.7336,6055781.8464943,0
+CNQ.US,D,20240612,000000,35.5348,35.7351,34.4601,34.5578,7841193.8302922,0
+CNQ.US,D,20240613,000000,34.294,34.5187,33.1801,33.3169,9470968.8734733,0
+CNQ.US,D,20240614,000000,33.3169,33.356,32.7209,33.1899,7772355.0637809,0
+CNQ.US,D,20240617,000000,33.1131,33.3552,32.6487,33.291,5533659.1121874,0
+CNQ.US,D,20240618,000000,33.5084,34.6942,33.4096,34.0321,7268029.9486074,0
+CNQ.US,D,20240620,000000,34.2396,34.9511,34.0519,34.5657,4270275.0863732,0
+CNQ.US,D,20240621,000000,34.7831,34.7831,34.042,34.0717,3913864.1772003,0
+CNQ.US,D,20240624,000000,34.3879,35.5144,34.1507,35.2673,3628526.9810034,0
+CNQ.US,D,20240625,000000,35.2476,35.2476,34.8819,35.0203,5781743.1257599,0
+CNQ.US,D,20240626,000000,35.0203,35.0598,34.5756,34.8622,2323501.8066879,0
+CNQ.US,D,20240627,000000,35.2179,35.4748,35.0796,35.2377,2868590.1886424,0
+CNQ.US,D,20240628,000000,35.544,35.6725,34.9808,35.1784,2921983.5160477,0
+CNQ.US,D,20240701,000000,35.5539,36.0381,35.376,35.4748,2702331.2140321,0
+CNQ.US,D,20240702,000000,35.8009,35.8602,35.3217,35.5835,2792618.4694754,0
+CNQ.US,D,20240703,000000,35.6428,36.4334,35.6428,35.9195,2037093.9306253,0
+CNQ.US,D,20240705,000000,36.1567,36.3148,35.4946,35.6033,2807529.0527849,0
+CNQ.US,D,20240708,000000,35.3958,35.7713,35.3563,35.5638,1984941.2965238,0
+CNQ.US,D,20240709,000000,35.2772,35.6725,35.0005,35.0104,5105663.4377395,0
+CNQ.US,D,20240710,000000,35.1191,35.6428,35.0203,35.6033,2414250.5271774,0
+CNQ.US,D,20240711,000000,35.7614,36.4136,35.4353,36.1171,8498206.7068285,0
+CNQ.US,D,20240712,000000,36.4136,36.5025,35.1092,35.1092,6088034.4781944,0
+CNQ.US,D,20240715,000000,35.7219,36.3741,35.5243,36.2555,9380308.2742641,0
+CNQ.US,D,20240716,000000,35.9195,35.959,35.3563,35.5341,5249766.018229,0
+CNQ.US,D,20240717,000000,35.5737,35.88,34.8029,35.2476,6710806.8575133,0
+CNQ.US,D,20240718,000000,35.0796,35.6774,34.9709,35.2179,6087026.5413832,0
+CNQ.US,D,20240719,000000,35.1389,35.5638,34.7535,34.7634,4548510.1735932,0
+CNQ.US,D,20240722,000000,34.7733,35.1685,34.3978,34.961,3820895.1621689,0
+CNQ.US,D,20240723,000000,34.7337,34.7634,34.1557,34.2891,4411164.6152808,0
+CNQ.US,D,20240724,000000,34.457,34.6151,34.0025,34.0223,3764094.4821097,0
+CNQ.US,D,20240725,000000,34.0025,34.0667,33.2861,34.0223,8604067.3955927,0
+CNQ.US,D,20240726,000000,34.0025,34.1804,33.5973,34.0124,8017240.714601,0
+CNQ.US,D,20240729,000000,34.2199,34.2199,33.533,33.6863,5864298.8177117,0
+CNQ.US,D,20240730,000000,33.5973,33.9827,33.5973,33.7752,5767386.0981088,0
+CNQ.US,D,20240731,000000,34.5262,35.124,34.1606,35.0598,5386979.0065391,0
+CNQ.US,D,20240801,000000,35.0697,35.8652,33.9531,34.546,7363142.3473397,0
+CNQ.US,D,20240802,000000,34.0717,34.0717,32.5845,32.9847,6837578.1871708,0
+CNQ.US,D,20240805,000000,31.9175,32.7969,31.7005,32.5301,6924546.1326335,0
+CNQ.US,D,20240806,000000,32.2139,33.3651,32.0064,32.8562,5904852.0826065,0
+CNQ.US,D,20240807,000000,33.7159,33.7505,32.9649,33.123,4006950.5824626,0
+CNQ.US,D,20240808,000000,33.2713,34.2199,33.2614,33.9926,3281499.1944343,0
+CNQ.US,D,20240809,000000,33.9827,34.4521,33.6665,34.4076,3772185.3001875,0
+CNQ.US,D,20240812,000000,34.5855,35.4254,34.5855,35.297,4863766.6989297,0
+CNQ.US,D,20240813,000000,35.2278,35.4501,35.129,35.3859,3219270.228175,0
+CNQ.US,D,20240814,000000,35.5144,35.8602,35.3661,35.7021,5585620.4811711,0
+CNQ.US,D,20240815,000000,35.8899,36.6409,35.8701,36.295,5049085.3943254,0
+CNQ.US,D,20240816,000000,36.1863,36.3148,35.8899,36.0875,2860945.6558394,0
+CNQ.US,D,20240819,000000,36.1863,36.6211,36.0282,36.1764,4831345.7434876,0
+CNQ.US,D,20240820,000000,36.1171,36.2258,35.0993,35.2772,4058658.9552589,0
+CNQ.US,D,20240821,000000,35.3563,35.6329,35.1636,35.2476,2701059.1492011,0
+CNQ.US,D,20240822,000000,35.2673,35.5638,35.2229,35.3859,2253600.9840374,0
+CNQ.US,D,20240823,000000,35.5934,36.3642,35.5934,35.9986,2812830.8408912,0
+CNQ.US,D,20240826,000000,36.5025,37.1794,36.5025,36.967,6184566.6915313,0
+CNQ.US,D,20240827,000000,36.7891,37.0114,36.4432,36.5025,6367166.1839031,0
+CNQ.US,D,20240828,000000,36.2258,36.5025,35.8602,36.0875,6218138.2736344,0
+CNQ.US,D,20240829,000000,36.3049,36.626,36.0875,36.4828,5266491.0901956,0
+CNQ.US,D,20240830,000000,36.1567,36.1863,35.4057,35.7812,2861554.870659,0
+CNQ.US,D,20240903,000000,34.9017,35.1043,34.21,34.4076,4536797.4620944,0
+CNQ.US,D,20240904,000000,34.5262,34.6843,33.6764,33.7851,4314647.5817152,0
+CNQ.US,D,20240905,000000,34.0914,34.2001,33.3157,33.3898,4938337.8312025,0
+CNQ.US,D,20240906,000000,33.4985,33.7456,32.6981,32.8365,5985889.797433,0
+CNQ.US,D,20240909,000000,32.9946,33.3454,32.9452,33.0934,2774612.2248151,0
+CNQ.US,D,20240910,000000,33.0934,33.2021,31.6161,31.8285,6437605.3824408,0
+CNQ.US,D,20240911,000000,32.0855,32.2337,31.5667,32.0064,5661519.3374361,0
+CNQ.US,D,20240912,000000,32.0756,32.4511,31.957,32.2535,9477892.9517411,0
+CNQ.US,D,20240913,000000,32.43,32.54,31.93,31.97,11851069,0
+CNQ.US,D,20240916,000000,32.3,32.4659,31.66,32.33,6357938,0
+CNQ.US,D,20240917,000000,32.42,32.925,32.26,32.85,3190496,0
+CNQ.US,D,20240918,000000,32.82,33.345,32.57,32.86,3710189,0
+CNQ.US,D,20240919,000000,33.61,33.92,33.55,33.77,4065715,0
+CNQ.US,D,20240920,000000,33.55,33.7,33.17,33.4,3642809,0
+CNQ.US,D,20240923,000000,33.59,33.99,33.32,33.8,4452870,0
+CNQ.US,D,20240924,000000,34.46,34.77,34.325,34.61,5025904,0
+CNQ.US,D,20240925,000000,34.47,34.6,33.55,33.7,3716717,0
+CNQ.US,D,20240926,000000,33,33.1,32.5,32.64,10550214,0
+CNQ.US,D,20240927,000000,33.02,33.28,32.7725,33.21,5433569,0
+CNQ.US,D,20240930,000000,33.13,33.495,33.045,33.21,8277771,0
+CNQ.US,D,20241001,000000,33.01,34.885,32.9,34.78,7688589,0
+CNQ.US,D,20241002,000000,35.6,35.79,34.11,34.68,4136324,0
+CNQ.US,D,20241003,000000,34.71,35.29,34.48,35.29,3459656,0
+CNQ.US,D,20241004,000000,35.36,35.59,35.2,35.55,2715067,0
+CNQ.US,D,20241007,000000,35.77,37.03,35.7,36.57,5341378,0
+CNQ.US,D,20241008,000000,36.17,36.4,35.545,36.36,5591669,0
+CNQ.US,D,20241009,000000,36.07,36.61,35.74,36.54,4193845,0
+CNQ.US,D,20241010,000000,36.79,37.585,36.425,37.45,6077127,0
+CNQ.US,D,20241011,000000,37.45,37.907349,37.265,37.6,5422992,0
+CNQ.US,D,20241014,000000,37.06,37.355,36.85,37.01,2997398,0
+CNQ.US,D,20241015,000000,35.875,36.03,35.315,35.36,7563407,0
+CNQ.US,D,20241016,000000,35.56,35.66,35.23,35.27,4763166,0
+CNQ.US,D,20241017,000000,35.31,35.755,35.18,35.7,2727216,0
+CNQ.US,D,20241018,000000,35.66,35.72,35.11,35.56,2314146,0
+CNQ.US,D,20241021,000000,35.9,35.93,35.44,35.7,2468804,0
+CNQ.US,D,20241022,000000,35.8,35.85,35.3,35.46,3681338,0
+CNQ.US,D,20241023,000000,35.3,35.3,34.765,35.11,1916108,0
+CNQ.US,D,20241024,000000,35.22,35.61,34.75,35.1,2053224,0
+CNQ.US,D,20241025,000000,35.4,35.63,35.11,35.55,2851150,0
+CNQ.US,D,20241028,000000,34.3,34.76,34.21,34.72,7108489,0
+CNQ.US,D,20241029,000000,34.66,34.855,34.08,34.41,3568878,0
+CNQ.US,D,20241030,000000,34.51,34.59,34.16,34.19,4469426,0
+CNQ.US,D,20241031,000000,34.545,34.85,33.74,34.02,4743181,0
+CNQ.US,D,20241101,000000,34.4,34.57,33.8,33.88,3486913,0
+CNQ.US,D,20241104,000000,34.42,34.78,34.095,34.25,2969360,0
+CNQ.US,D,20241105,000000,34.3,34.545,34.175,34.41,2538634,0
+CNQ.US,D,20241106,000000,34.01,34.82,34.01,34.64,2990522,0
+CNQ.US,D,20241107,000000,34.62,35.03,34.51,34.81,2996759,0
+CNQ.US,D,20241108,000000,34.78,34.78,33.74,34.17,4259723,0
+CNQ.US,D,20241111,000000,34.09,34.495,33.68,34.22,3748021,0
+CNQ.US,D,20241112,000000,34.295,34.59,33.62,33.76,4574892,0
+CNQ.US,D,20241113,000000,33.77,33.92,32.615,33.35,4907381,0
+CNQ.US,D,20241114,000000,33.54,34.14,33.54,34.03,4575178,0
+CNQ.US,D,20241115,000000,33.895,34.185,32.97,33.1,4286285,0
+CNQ.US,D,20241118,000000,33.38,33.82,33.255,33.66,3848652,0
+CNQ.US,D,20241119,000000,33.48,33.82,33.18,33.67,2160684,0
+CNQ.US,D,20241120,000000,33.56,33.8,33.47,33.78,2272135,0
+CNQ.US,D,20241121,000000,34.02,34.685,33.81,34.55,6300548,0
+CNQ.US,D,20241122,000000,34.55,34.975,34.29,34.84,4643126,0
+CNQ.US,D,20241125,000000,34.75,34.9,33.89,34.03,5680730,0
+CNQ.US,D,20241126,000000,33.92,33.95,32.65,33.2,7248932,0
+CNQ.US,D,20241127,000000,33.25,33.645,33.145,33.52,2567465,0
+CNQ.US,D,20241129,000000,33.8,34.03,33.79,33.82,1565572,0
+CNQ.US,D,20241202,000000,33.97,34.1,33.48,33.58,3227765,0
+CNQ.US,D,20241203,000000,33.96,34.33,33.73,34.21,3760454,0
+CNQ.US,D,20241204,000000,34.3,34.44,32.99,33.11,6125765,0
+CNQ.US,D,20241205,000000,33.3,33.68,33.15,33.25,3499530,0
+CNQ.US,D,20241206,000000,32.99,33,32.14,32.27,5112055,0
+CNQ.US,D,20241209,000000,32.68,33.055,32.32,32.39,2529540,0
+CNQ.US,D,20241210,000000,32.59,32.66,32.11,32.12,2601968,0
+CNQ.US,D,20241211,000000,32.34,32.565,32.225,32.52,8551055,0
+CNQ.US,D,20241212,000000,32.4,32.43,31.605,31.66,5437137,0
+CNQ.US,D,20241213,000000,31.43,31.53,30.832,31.47,5087042,0
+CNQ.US,D,20241216,000000,31.26,31.367,30.56,30.85,7880932,0
+CNQ.US,D,20241217,000000,30.53,30.7,30.125,30.61,3535139,0
+CNQ.US,D,20241218,000000,30.72,30.8,29.525,29.7,4126493,0
+CNQ.US,D,20241219,000000,30.25,30.26,29.3699,29.51,4671718,0
+CNQ.US,D,20241220,000000,29.365,29.97,29.23,29.58,4008813,0
+CNQ.US,D,20241223,000000,29.4,30.105,29.275,30.02,5260824,0
+CNQ.US,D,20241224,000000,30.12,30.41,29.88,30.25,1560014,0
+CNQ.US,D,20241226,000000,30.295,30.44,30.03,30.12,1780435,0
+CNQ.US,D,20241227,000000,30.36,30.6,29.97,30.16,2538880,0
+CNQ.US,D,20241230,000000,30.275,30.52,29.985,30.26,4141202,0
+CNQ.US,D,20241231,000000,30.3,30.985,30.25,30.87,4393548,0
+CNQ.US,D,20250102,000000,31.12,31.62,31.06,31.36,4499224,0
+CNQ.US,D,20250103,000000,31.535,31.655,31.335,31.57,4848608,0
+CNQ.US,D,20250106,000000,32.18,32.775,32.09,32.25,7656204,0
+CNQ.US,D,20250107,000000,32.525,32.82,32.23,32.7,4424296,0
+CNQ.US,D,20250108,000000,32.6,32.8,32.38,32.63,3771379,0
+CNQ.US,D,20250110,000000,33.28,33.51,32.59,32.74,4847122,0
+CNQ.US,D,20250113,000000,32.88,33.455,31.39,31.53,10850365,0
+CNQ.US,D,20250114,000000,31.67,31.79,31.09,31.55,12227550,0
+CNQ.US,D,20250115,000000,31.74,31.86,31.265,31.51,8322577,0
+CNQ.US,D,20250116,000000,31.27,31.27,30.595,30.8,8891066,0
+CNQ.US,D,20250117,000000,30.675,31.19,30.52,31.12,5820079,0
+CNQ.US,D,20250121,000000,31.55,31.96,30.81,31.86,7797352,0
+CNQ.US,D,20250122,000000,31.8,32.08,31.47,31.53,4704885,0
+CNQ.US,D,20250123,000000,31.72,32.15,31.34,31.63,9621880,0
+CNQ.US,D,20250124,000000,31.76,31.85,31.29,31.32,4850128,0
+CNQ.US,D,20250127,000000,31.05,31.16,30.4,30.97,3329896,0
+CNQ.US,D,20250128,000000,31,31.155,30.125,30.42,4567473,0
+CNQ.US,D,20250129,000000,30.25,30.72,30.0296,30.7,3892237,0
+CNQ.US,D,20250130,000000,30.9,31.295,30.26,30.95,6673244,0
+CNQ.US,D,20250131,000000,30.85,31.495,30.2,30.35,11095052,0
+CNQ.US,D,20250203,000000,29.44,30.31,28.65,30.02,9013802,0
+CNQ.US,D,20250204,000000,30.05,31.275,30.04,30.99,5923099,0
+CNQ.US,D,20250205,000000,30.925,31.18,30.58,31.08,3678240,0
+CNQ.US,D,20250206,000000,31.38,31.47,30.34,30.69,3778001,0
+CNQ.US,D,20250207,000000,30.87,30.92,30.27,30.38,6756035,0
+CNQ.US,D,20250210,000000,30.61,30.81,30.42,30.71,4541232,0
+CNQ.US,D,20250211,000000,30.72,31.045,30.54,30.92,4296556,0
+CNQ.US,D,20250212,000000,30.55,30.855,29.975,30.03,3959501,0
+CNQ.US,D,20250213,000000,30.01,30.52,29.9,30.4,3536766,0
+CNQ.US,D,20250214,000000,30.51,30.68,30.02,30.12,3389810,0
+CNQ.US,D,20250218,000000,30.12,30.655,29.97,30.41,11315509,0
+CNQ.US,D,20250219,000000,30.58,30.75,30.35,30.42,4294497,0
+CNQ.US,D,20250220,000000,30.4,30.9,30.25,30.73,9958206,0
+CNQ.US,D,20250221,000000,30.59,30.64,29.875,29.97,8301722,0
+CNQ.US,D,20250224,000000,30.03,30.13,29.3,29.36,9538455,0
+CNQ.US,D,20250225,000000,29.37,29.47,28.53,28.85,10108346,0
+CNQ.US,D,20250226,000000,28.74,28.91,28.37,28.64,7256916,0
+CNQ.US,D,20250227,000000,28.7,28.9,28.25,28.31,5528585,0
+CNQ.US,D,20250228,000000,28.085,28.31,27.66,28.27,6733963,0
+CNQ.US,D,20250303,000000,28.34,28.56,26.33,26.72,9179596,0
+CNQ.US,D,20250304,000000,26.4,27.275,25.62,26.93,12424943,0
+CNQ.US,D,20250305,000000,26.97,27.56,26.715,27.43,11799281,0
+CNQ.US,D,20250306,000000,27.5,28.46,27.15,27.96,10964711,0
+CNQ.US,D,20250307,000000,28.51,29.02,28.185,28.37,11419780,0
+CNQ.US,D,20250310,000000,28.3,28.45,27.76,28.38,6758916,0
+CNQ.US,D,20250311,000000,28.565,28.825,28.205,28.73,6764989,0
+CNQ.US,D,20250312,000000,28.85,29.445,28.74,29.25,7776443,0
+CNQ.US,D,20250313,000000,29.06,29.24,28.37,28.71,5622372,0
+CNQ.US,D,20250314,000000,28.93,29.485,28.6275,29.41,11102947,0
+CNQ.US,D,20250317,000000,29.59,30.05,29.5,29.83,5879217,0
+CNQ.US,D,20250318,000000,30.01,30.025,29.63,29.99,5681290,0
+CNQ.US,D,20250319,000000,30.175,30.935,29.99,30.72,19617501,0
+CNQ.US,D,20250320,000000,30.55,31.03,30.29,30.81,5621481,0
+CNQ.US,D,20250321,000000,30.3,30.41,30.05,30.33,10511918,0
+CNQ.US,D,20250324,000000,30.35,30.97,30.35,30.79,9342962,0
+CNQ.US,D,20250325,000000,30.94,31.31,30.86,31.12,8718075,0
+CNQ.US,D,20250326,000000,31.23,31.835,31.23,31.29,7997544,0
+CNQ.US,D,20250327,000000,31.16,31.42,30.91,30.95,6619579,0
+CNQ.US,D,20250328,000000,30.6,30.885,30.38,30.56,6077755,0
+CNQ.US,D,20250331,000000,30.23,31.04,30.22,30.8,4379062,0
+CNQ.US,D,20250401,000000,30.785,31.33,30.59,31.32,3133430,0
+CNQ.US,D,20250402,000000,30.955,31.47,30.84,31.44,3594104,0
+CNQ.US,D,20250403,000000,30.11,31.05,29.84,29.86,11233267,0
+CNQ.US,D,20250404,000000,28.5,28.65,26.72,27.58,8881835,0
+CNQ.US,D,20250407,000000,26.7,28.03,25.95,26.58,8613237,0
+CNQ.US,D,20250408,000000,27.35,27.425,24.925,25.14,17216181,0
+CNQ.US,D,20250409,000000,24.73,28.22,24.65,27.82,14435825,0
+CNQ.US,D,20250410,000000,27.14,27.19,25.715,26.17,7962246,0
+CNQ.US,D,20250411,000000,26.41,27.44,25.935,27.18,7525452,0
+CNQ.US,D,20250414,000000,27.72,27.74,27.015,27.39,6715441,0
+CNQ.US,D,20250415,000000,27.25,27.91,27.2001,27.35,5011589,0
+CNQ.US,D,20250416,000000,27.58,28.55,27.5,28.17,5472610,0
+CNQ.US,D,20250417,000000,28.45,29.02,28.37,28.8,7664033,0
+CNQ.US,D,20250421,000000,28.512,28.845,28.2823,28.66,4161070,0
+CNQ.US,D,20250422,000000,29.035,29.69,29,29.32,5529999,0
+CNQ.US,D,20250423,000000,29.57,29.75,28.725,28.95,5377981,0
+CNQ.US,D,20250424,000000,29.35,29.4491,28.99,29.31,3901840,0
+CNQ.US,D,20250425,000000,29.08,29.52,28.99,29.34,3750933,0
+CNQ.US,D,20250428,000000,29.34,29.65,29.25,29.6,3142967,0
+CNQ.US,D,20250429,000000,29.39,29.555,29.195,29.32,3416934,0
+CNQ.US,D,20250430,000000,29.09,29.17,28.115,28.69,6015206,0
+CNQ.US,D,20250501,000000,28.48,29.47,28.45,28.92,4448029,0
+CNQ.US,D,20250502,000000,29.325,29.49,28.73,29.01,4351428,0
+CNQ.US,D,20250505,000000,28.56,28.64,27.93,28.01,5390416,0
+CNQ.US,D,20250506,000000,28.34,28.77,28.145,28.53,7136527,0
+CNQ.US,D,20250507,000000,28.67,28.81,28.27,28.77,5488605,0
+CNQ.US,D,20250508,000000,29.27,30.425,29.27,30.04,7433767,0
+CNQ.US,D,20250509,000000,30.46,30.665,30.245,30.51,5546591,0
+CNQ.US,D,20250512,000000,31.54,31.75,31.16,31.42,5225098,0
+CNQ.US,D,20250513,000000,31.55,32.3,31.275,32.23,5683084,0
+CNQ.US,D,20250514,000000,31.91,32.13,31.38,31.41,4219563,0
+CNQ.US,D,20250515,000000,30.94,30.99,30.67,30.9,7998185,0
+CNQ.US,D,20250516,000000,31.04,31.17,30.63,30.7,9391146,0
+CNQ.US,D,20250519,000000,30.42,30.69,30.18,30.56,2939820,0
+CNQ.US,D,20250520,000000,30.7,30.93,30.57,30.68,7802209,0
+CNQ.US,D,20250521,000000,30.82,31.13,30.55,30.73,9474130,0
+CNQ.US,D,20250522,000000,30.47,30.975,30.14,30.82,4656711,0
+CNQ.US,D,20250523,000000,30.57,31.13,30.52,31.05,3856120,0
+CNQ.US,D,20250527,000000,31.17,31.35,30.965,31.15,3012172,0
+CNQ.US,D,20250528,000000,31.4,31.41,30.61,30.75,3126520,0
+CNQ.US,D,20250529,000000,30.975,30.98,30.625,30.77,3661266,0
+CNQ.US,D,20250530,000000,30.62,30.715,30.14,30.37,4331823,0
+CNQ.US,D,20250602,000000,30.97,31.14,30.575,30.82,5949673,0
+CNQ.US,D,20250603,000000,30.85,31.67,30.64,31.45,5528477,0
+CNQ.US,D,20250604,000000,31.55,31.77,30.755,30.91,7326805,0
+CNQ.US,D,20250605,000000,31.25,31.41,30.91,30.99,3944293,0
+CNQ.US,D,20250606,000000,31.25,31.815,31.1,31.58,7612195,0
+CNQ.US,D,20250609,000000,31.73,31.8,31.23,31.62,5221493,0
+CNQ.US,D,20250610,000000,31.82,32.48,31.72,32.17,5337249,0
+CNQ.US,D,20250611,000000,32.415,32.875,32.12,32.73,4347650,0
+CNQ.US,D,20250612,000000,32.6,33.15,32.47,33.13,16584853,0
+CNQ.US,D,20250613,000000,34,34.1,33.11,33.78,12787245,0
+CNQ.US,D,20250616,000000,33.53,33.86,33.21,33.32,9517765,0
+CNQ.US,D,20250617,000000,33.745,34.165,33.35,34.01,9367343,0
+CNQ.US,D,20250618,000000,34.21,34.34,33.49,33.6,6709141,0
+CNQ.US,D,20250620,000000,33.715,33.94,33.18,33.38,12285901,0
+CNQ.US,D,20250623,000000,33.64,33.71,31.97,32.12,12121450,0
+CNQ.US,D,20250624,000000,31.505,32.175,31.48,31.52,6321737,0
+CNQ.US,D,20250625,000000,31.45,31.59,31.21,31.37,6549576,0
+CNQ.US,D,20250626,000000,31.67,31.94,31.48,31.91,6394296,0
+CNQ.US,D,20250627,000000,31.91,31.97,31.2046,31.45,7308064,0
+CNQ.US,D,20250630,000000,31.47,31.6,31.265,31.4,3705487,0
+CNQ.US,D,20250701,000000,31.45,31.835,31.12,31.66,2873816,0
+CNQ.US,D,20250702,000000,31.89,32.44,31.55,32.41,4311402,0
+CNQ.US,D,20250703,000000,32.36,32.4,32.0546,32.22,2616468,0
+CNQ.US,D,20250707,000000,32.21,32.27,31.505,31.75,3407991,0
+CNQ.US,D,20250708,000000,31.67,32.46,31.595,32.13,5022041,0
+CNQ.US,D,20250709,000000,32.14,32.34,31.84,31.98,5544728,0
+CNQ.US,D,20250710,000000,31.795,31.81,31.31,31.79,5568389,0
+CNQ.US,D,20250711,000000,31.695,32.17,31.61,32.1,4805949,0
+CNQ.US,D,20250714,000000,32.07,32.11,31.51,31.79,4951213,0
+CNQ.US,D,20250715,000000,31.69,31.85,31.2,31.29,4535905,0
+CNQ.US,D,20250716,000000,31.27,31.34,30.73,30.9,4779352,0
+CNQ.US,D,20250717,000000,30.725,31.11,30.68,31.02,3719778,0
+CNQ.US,D,20250718,000000,31.29,31.39,30.575,30.81,4938109,0
+CNQ.US,D,20250721,000000,30.885,30.92,30.53,30.56,5660396,0
+CNQ.US,D,20250722,000000,30.6,31.22,30.54,31.2,4323522,0
+CNQ.US,D,20250723,000000,31.225,31.49,31.15,31.4,3822060,0
+CNQ.US,D,20250724,000000,31.27,31.71,31.15,31.64,4548280,0
+CNQ.US,D,20250725,000000,31.58,31.675,31.205,31.39,2793077,0
+CNQ.US,D,20250728,000000,31.65,32.045,31.58,31.94,3047282,0
+CNQ.US,D,20250729,000000,31.805,32.275,31.795,32.23,4689111,0
+CNQ.US,D,20250730,000000,32.065,32.17,31.675,31.9,3653158,0
+CNQ.US,D,20250731,000000,31.65,31.875,31.37,31.7,4514321,0
+CNQ.US,D,20250801,000000,31.59,31.64,30.84,30.97,4324780,0
+CNQ.US,D,20250804,000000,30.825,30.955,30.58,30.79,3968463,0
+CNQ.US,D,20250805,000000,30.855,31.49,30.8,31.44,5390925,0
+CNQ.US,D,20250806,000000,31.74,32.08,31.18,31.34,6439591,0
+CNQ.US,D,20250807,000000,31.825,31.87,30.23,30.43,6201350,0
+CNQ.US,D,20250808,000000,30.61,30.75,30.06,30.31,7039735,0
+CNQ.US,D,20250811,000000,30.24,30.5,29.87,29.92,3803799,0
+CNQ.US,D,20250812,000000,29.95,30.105,29.78,29.9,4383699,0
+CNQ.US,D,20250813,000000,30.01,30.13,29.67,29.94,4322547,0
+CNQ.US,D,20250814,000000,29.93,29.94,29.61,29.79,4793420,0
+CNQ.US,D,20250815,000000,29.72,29.95,29.68,29.84,3142700,0
+CNQ.US,D,20250818,000000,29.935,30.025,29.68,29.77,4062502,0
+CNQ.US,D,20250819,000000,29.675,29.845,29.3,29.31,4432578,0
+CNQ.US,D,20250820,000000,29.55,29.785,29.43,29.63,5473307,0
+CNQ.US,D,20250821,000000,29.63,30.19,29.48,30.16,4638686,0
+CNQ.US,D,20250822,000000,30.18,31.24,30.15,31.14,6376213,0
+CNQ.US,D,20250825,000000,31.11,31.15,30.93,31.05,9102976,0
+CNQ.US,D,20250826,000000,30.83,30.83,30.34,30.49,12836573,0
+CNQ.US,D,20250827,000000,30.51,31.37,30.43,31.29,8288652,0
+CNQ.US,D,20250828,000000,31.34,31.555,31.04,31.49,5695851,0
+CNQ.US,D,20250829,000000,31.48,31.81,31.4,31.65,6081632,0
+CNQ.US,D,20250902,000000,31.52,32.015,31.52,32,6571473,0
+CNQ.US,D,20250903,000000,31.71,31.81,31.06,31.23,6804105,0
+CNQ.US,D,20250904,000000,31.095,31.45,30.94,31.36,5277368,0
+CNQ.US,D,20250905,000000,31.01,31.11,30.3,30.36,8467033,0
+CNQ.US,D,20250908,000000,30.68,30.87,30.19,30.29,8356686,0
+CNQ.US,D,20250909,000000,30.455,31.08,30.4,30.89,7324489,0
+CNQ.US,D,20250910,000000,31,31.41,30.915,31.2,5066766,0
+CNQ.US,D,20250911,000000,30.91,31.405,30.87,31.22,4621984,0
+CNQ.US,D,20250912,000000,31.4,31.59,31.155,31.19,4754414,0
+CNQ.US,D,20250915,000000,31.38,32.18,31.19,32.03,6404690,0
+CNQ.US,D,20250916,000000,32.11,32.99,31.985,32.93,6740334,0
+CNQ.US,D,20250917,000000,32.77,33.24,32.65,32.76,10860276,0
+CNQ.US,D,20250918,000000,32.85,32.86,32.21,32.53,15620012,0
+CNQ.US,D,20250919,000000,32.37,32.38,31.315,31.58,6934507,0
+CNQ.US,D,20250922,000000,31.33,32.645,31.19,32.11,8137596,0
+CNQ.US,D,20250923,000000,32.55,32.93,32.1,32.14,7289470,0
+CNQ.US,D,20250924,000000,32.38,33.04,32.325,32.78,10611926,0
+CNQ.US,D,20250925,000000,32.7,32.885,32.455,32.47,9465405,0
+CNQ.US,D,20250926,000000,32.525,33.0755,32.37,32.69,11172719,0
+CNQ.US,D,20250929,000000,32.535,32.57,32.255,32.31,7134192,0
+CNQ.US,D,20250930,000000,31.9251,32.335,31.755,31.96,9003107,0
+CNQ.US,D,20251001,000000,31.91,32.05,31.56,31.76,5135248,0
+CNQ.US,D,20251002,000000,31.73,31.96,31.435,31.44,5247416,0
+CNQ.US,D,20251003,000000,31.6,32.015,31.575,31.83,7027110,0
+CNQ.US,D,20251006,000000,32.09,32.59,31.86,32.45,5476012,0
+CNQ.US,D,20251007,000000,32.45,32.905,32.315,32.76,6878820,0
+CNQ.US,D,20251008,000000,32.96,33.02,32.095,32.63,9887368,0
+CNQ.US,D,20251009,000000,32.845,33.245,32.635,32.71,5627805,0
+CNQ.US,D,20251010,000000,32.515,32.8,31.395,31.4,15837279,0
+CNQ.US,D,20251013,000000,31.75,31.88,31.305,31.6,4034571,0
+CNQ.US,D,20251014,000000,31.16,31.425,30.92,30.93,5755525,0
+CNQ.US,D,20251015,000000,31.25,31.42,30.67,30.86,6929986,0
+CNQ.US,D,20251016,000000,30.96,30.97,30.17,30.21,6762315,0
+CNQ.US,D,20251017,000000,30.18,30.265,29.94,30.13,5834548,0
+CNQ.US,D,20251020,000000,30.11,30.37,29.945,30.1,4898420,0
+CNQ.US,D,20251021,000000,30.13,30.14,29.68,29.91,4169527,0
+CNQ.US,D,20251022,000000,30.05,30.505,29.98,30.35,4564366,0
+CNQ.US,D,20251023,000000,31.18,31.5299,31.02,31.24,6558490,0
+CNQ.US,D,20251024,000000,31.28,31.31,30.985,31.27,3801913,0
+CNQ.US,D,20251027,000000,31.6,31.6,31.355,31.5,3359962,0
+CNQ.US,D,20251028,000000,31.335,31.455,31.06,31.33,3626956,0
+CNQ.US,D,20251029,000000,31.48,32.325,31.38,32.15,8035674,0
+CNQ.US,D,20251030,000000,32,32.19,31.66,31.94,4020029,0
+CNQ.US,D,20251031,000000,32.12,32.265,31.755,32.02,3867228,0
+CNQ.US,D,20251103,000000,31.91,32.095,31.64,31.97,4469106,0
+CNQ.US,D,20251104,000000,31.61,31.65,31.04,31.37,5612865,0
+CNQ.US,D,20251105,000000,31.31,32.185,31.25,31.88,5808190,0
+CNQ.US,D,20251106,000000,32.16,32.17,31.295,31.49,7038327,0
+CNQ.US,D,20251107,000000,31.63,31.9092,30.91,31.66,8389767,0
+CNQ.US,D,20251110,000000,31.81,32.005,31.49,31.99,6084081,0
+CNQ.US,D,20251111,000000,32.1,32.65,32.09,32.39,9810029,0
+CNQ.US,D,20251112,000000,32.2,32.5,32.0003,32.44,7636796,0
+CNQ.US,D,20251113,000000,32.51,32.805,32.165,32.55,5284235,0
+CNQ.US,D,20251114,000000,32.57,33.575,32.335,33.57,8418781,0
+CNQ.US,D,20251117,000000,33.465,33.96,33.235,33.33,10878569,0
+CNQ.US,D,20251118,000000,33,34.21,33,34.05,9135198,0
+CNQ.US,D,20251119,000000,33.47,34.09,33.27,34,11352501,0
+CNQ.US,D,20251120,000000,34.15,34.965,33.9101,33.97,13091080,0
+CNQ.US,D,20251121,000000,33.78,33.91,33.1,33.43,9696986,0
+CNQ.US,D,20251124,000000,33.295,33.295,32.68,32.93,7262270,0
+CNQ.US,D,20251125,000000,32.7,33.245,32.42,33.24,5426653,0
+CNQ.US,D,20251126,000000,33.3,33.6,33.15,33.32,6419828,0
+CNQ.US,D,20251128,000000,33.42,33.95,33.26,33.77,2531888,0
+CNQ.US,D,20251201,000000,33.95,34.36,33.855,34.05,6073943,0
+CNQ.US,D,20251202,000000,34.06,34.06,33.36,33.55,5121285,0
+CNQ.US,D,20251203,000000,33.67,34.3,33.67,34.13,4903682,0
+CNQ.US,D,20251204,000000,34.33,35.085,34.33,34.46,5714836,0
+CNQ.US,D,20251205,000000,34.61,35.12,34.52,34.66,4383916,0
+CNQ.US,D,20251208,000000,34.57,35.11,33.97,34.07,4176844,0
+CNQ.US,D,20251209,000000,33.98,34.505,33.59,33.73,5549370,0
+CNQ.US,D,20251210,000000,33.63,33.82,32.98,33.72,4787300,0
+CNQ.US,D,20251211,000000,33.69,33.69,33.07,33.14,22361639,0
+CNQ.US,D,20251212,000000,33.03,33.08,32.5845,32.99,13624201,0
+CNQ.US,D,20251215,000000,32.9775,33.02,32.23,32.42,8824465,0
+CNQ.US,D,20251216,000000,32.27,32.29,31.25,31.25,7263891,0
+CNQ.US,D,20251217,000000,31.38,31.89,31.26,31.86,9768236,0
+CNQ.US,D,20251218,000000,31.85,31.97,31.47,31.49,6078589,0
+CNQ.US,D,20251219,000000,31.73,32.15,31.7,31.9,8675880,0
+CNQ.US,D,20251222,000000,32.25,32.58,32.13,32.33,7244371,0
+CNQ.US,D,20251223,000000,32.48,32.925,32.21,32.83,6294302,0
+CNQ.US,D,20251224,000000,32.9,33.22,32.77,32.97,2817039,0
+CNQ.US,D,20251226,000000,32.89,33.1,32.61,32.79,2116587,0
+CNQ.US,D,20251229,000000,33.015,33.435,33.01,33.18,7676210,0
+CNQ.US,D,20251230,000000,33.46,34.06,33.4,33.91,4630094,0
+CNQ.US,D,20251231,000000,34.1,34.13,33.72,33.85,5312520,0
+CNQ.US,D,20260102,000000,33.695,34.455,33.1,34.32,6767222,0
+CNQ.US,D,20260105,000000,32.82,33.01,31.245,32.23,24621932,0
+CNQ.US,D,20260106,000000,32.03,32.37,31.315,31.59,14486044,0
+CNQ.US,D,20260107,000000,31.2,31.46,30.125,30.59,15601750,0
+CNQ.US,D,20260108,000000,30.73,31.8,30.66,31.55,10899834,0
+CNQ.US,D,20260109,000000,31.74,32.14,31.62,32.08,8539046,0
+CNQ.US,D,20260112,000000,32.28,32.39,31.905,32.3,5948062,0
+CNQ.US,D,20260113,000000,32.5,33.25,32.41,33.15,13255602,0
+CNQ.US,D,20260114,000000,33.33,34.945,33.3,34.62,15429949,0
+CNQ.US,D,20260115,000000,33.79,34.3,33.43,34.1,9761355,0
+CNQ.US,D,20260116,000000,34.25,34.545,34.16,34.35,6680489,0
+CNQ.US,D,20260120,000000,34.48,34.88,34.1,34.43,7990878,0
+CNQ.US,D,20260121,000000,34.8,36.1099,34.8,35.97,11637292,0
+CNQ.US,D,20260122,000000,35.86,36.05,35.34,35.49,5964602,0
+CNQ.US,D,20260123,000000,36.21,36.28,35.6932,36.14,5803283,0
+CNQ.US,D,20260126,000000,36.4,36.42,35.635,36.05,5727289,0
+CNQ.US,D,20260127,000000,36.245,36.765,36.1,36.67,6165699,0
+CNQ.US,D,20260128,000000,36.9,37.11,36.41,37.1,9200873,0
+CNQ.US,D,20260129,000000,37.95,38.32,37.36,37.87,12315460,0
+CNQ.US,D,20260130,000000,37.57,37.95,36.32,37.21,9345443,0
+CNQ.US,D,20260202,000000,36.1,36.91,35.7989,36.5,8389567,0
+CNQ.US,D,20260203,000000,36.74,37.58,36.59,37.48,13243254,0
+CNQ.US,D,20260204,000000,37.51,38.73,37.51,38.53,13006608,0
+CNQ.US,D,20260205,000000,38.02,38.68,37.64,37.89,10718834,0
+CNQ.US,D,20260206,000000,38.07,39.12,38.02,39.1,6219714,0
+CNQ.US,D,20260209,000000,39.09,39.655,39.09,39.17,8357783,0
+CNQ.US,D,20260210,000000,39.47,39.552,38.8,39.09,7103455,0
+CNQ.US,D,20260211,000000,39.64,40.735,39.59,40.63,13881690,0
+CNQ.US,D,20260212,000000,40.35,40.83,39.225,39.99,14865451,0
+CNQ.US,D,20260213,000000,39.96,40.69,39.68,40.68,6594419,0
+CNQ.US,D,20260217,000000,40.62,41.09,39.355,40.59,8705255,0
+CNQ.US,D,20260218,000000,40.96,41.87,40.83,41.66,7417802,0
diff --git a/daily/us/nyse stocks/1/cohr.us.txt b/daily/us/nyse stocks/1/cohr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5af8cd2cdd23e8b0f50b339525a4dadc020d6997
--- /dev/null
+++ b/daily/us/nyse stocks/1/cohr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COHR.US,D,20050225,000000,9.59,9.85,9.51,9.815,266060,0
+COHR.US,D,20050228,000000,9.99,9.99,9.59,9.75,271532,0
+COHR.US,D,20050301,000000,9.67,9.85,9.64,9.82,258984,0
+COHR.US,D,20050302,000000,9.875,9.875,9.67,9.77,228672,0
+COHR.US,D,20050303,000000,9.805,9.82,9.125,9.34,1244092,0
+COHR.US,D,20050304,000000,9.51,9.51,9.135,9.415,929956,0
+COHR.US,D,20050307,000000,9.415,9.66,9.33,9.57,859568,0
+COHR.US,D,20050308,000000,9.65,9.75,9.465,9.67,371156,0
+COHR.US,D,20050309,000000,9.545,9.66,9.515,9.555,330068,0
+COHR.US,D,20050310,000000,9.615,9.665,9.41,9.43,248544,0
+COHR.US,D,20050311,000000,9.49,9.49,9.275,9.33,286040,0
+COHR.US,D,20050314,000000,9.25,9.35,9.175,9.28,291748,0
+COHR.US,D,20050315,000000,9.225,9.365,9.05,9.055,278932,0
+COHR.US,D,20050316,000000,9.055,9.26,9.05,9.115,196248,0
+COHR.US,D,20050317,000000,9.115,9.375,9.095,9.24,250940,0
+COHR.US,D,20050318,000000,9.335,9.335,8.855,8.855,560020,0
+COHR.US,D,20050321,000000,8.97,9.145,8.805,9.095,363080,0
+COHR.US,D,20050322,000000,9.115,9.24,9,9.01,208932,0
+COHR.US,D,20050323,000000,9.235,9.33,8.85,8.925,230618,0
+COHR.US,D,20050324,000000,8.915,8.96,8.715,8.87,306556,0
+COHR.US,D,20050328,000000,8.785,8.965,8.665,8.765,257366,0
+COHR.US,D,20050329,000000,8.755,8.835,8.485,8.675,293364,0
+COHR.US,D,20050330,000000,8.72,8.93,8.635,8.805,224206,0
+COHR.US,D,20050331,000000,8.82,8.87,8.63,8.72,207398,0
+COHR.US,D,20050401,000000,8.815,8.815,8.455,8.565,277626,0
+COHR.US,D,20050404,000000,8.37,8.515,8.08,8.495,284186,0
+COHR.US,D,20050405,000000,8.41,8.56,8.355,8.465,227870,0
+COHR.US,D,20050406,000000,8.555,8.98,8.455,8.72,1056808,0
+COHR.US,D,20050407,000000,8.71,8.855,8.6,8.755,132502,0
+COHR.US,D,20050408,000000,8.82,8.82,8.475,8.585,190926,0
+COHR.US,D,20050411,000000,8.575,8.59,8.25,8.275,142792,0
+COHR.US,D,20050412,000000,8.215,8.275,7.875,8.205,359124,0
+COHR.US,D,20050413,000000,8.175,8.375,7.83,7.88,280048,0
+COHR.US,D,20050414,000000,8.04,8.07,7.565,7.775,561360,0
+COHR.US,D,20050415,000000,7.68,8,7.515,7.6,347266,0
+COHR.US,D,20050418,000000,7.5,7.625,7.15,7.535,570404,0
+COHR.US,D,20050419,000000,7.53,8.14,7.5,8.05,300796,0
+COHR.US,D,20050420,000000,8.105,8.185,7.75,7.785,360606,0
+COHR.US,D,20050421,000000,7.98,8.73,7.91,8.41,520728,0
+COHR.US,D,20050422,000000,8.45,8.45,7.635,7.705,453896,0
+COHR.US,D,20050425,000000,7.9,7.95,7.7,7.8,328946,0
+COHR.US,D,20050426,000000,7.725,7.78,7.4,7.42,243390,0
+COHR.US,D,20050427,000000,7.345,7.45,7.26,7.36,292368,0
+COHR.US,D,20050428,000000,7.39,7.495,7.16,7.335,191220,0
+COHR.US,D,20050429,000000,7.42,7.425,7.095,7.105,250534,0
+COHR.US,D,20050502,000000,7.13,7.34,7.075,7.18,302498,0
+COHR.US,D,20050503,000000,7.23,7.23,6.835,6.965,361592,0
+COHR.US,D,20050504,000000,7.02,7.25,6.95,7.12,459424,0
+COHR.US,D,20050505,000000,7.065,7.55,7.065,7.465,328336,0
+COHR.US,D,20050506,000000,7.5,7.56,6.565,7,1141382,0
+COHR.US,D,20050509,000000,6.65,7.21,6.65,7.16,989760,0
+COHR.US,D,20050510,000000,7.045,7.3,7.045,7.25,392908,0
+COHR.US,D,20050511,000000,7.195,7.39,7.195,7.36,380294,0
+COHR.US,D,20050512,000000,7.285,7.455,7.285,7.455,308998,0
+COHR.US,D,20050513,000000,7.295,7.515,7.295,7.405,369544,0
+COHR.US,D,20050516,000000,7.19,7.46,7.19,7.46,213054,0
+COHR.US,D,20050517,000000,7.315,7.55,7.315,7.515,345852,0
+COHR.US,D,20050518,000000,7.55,7.88,7.525,7.76,323656,0
+COHR.US,D,20050519,000000,7.815,8,7.725,8,345310,0
+COHR.US,D,20050520,000000,7.9,8.09,7.78,8.085,488262,0
+COHR.US,D,20050523,000000,8.085,8.325,7.965,8.325,264156,0
+COHR.US,D,20050524,000000,8.335,8.36,8.225,8.29,114904,0
+COHR.US,D,20050525,000000,8.18,8.19,8,8.13,184386,0
+COHR.US,D,20050526,000000,8.085,8.34,8.005,8.33,148632,0
+COHR.US,D,20050527,000000,8.25,8.33,8.1,8.25,100642,0
+COHR.US,D,20050531,000000,8.175,8.385,8.175,8.235,206386,0
+COHR.US,D,20050601,000000,8.4,8.575,8.32,8.57,225672,0
+COHR.US,D,20050602,000000,8.475,8.71,8.435,8.635,190876,0
+COHR.US,D,20050603,000000,8.705,8.705,8.515,8.52,158308,0
+COHR.US,D,20050606,000000,8.405,8.72,8.375,8.505,387250,0
+COHR.US,D,20050607,000000,8.44,8.86,8.425,8.63,253744,0
+COHR.US,D,20050608,000000,8.705,8.73,8.525,8.62,185258,0
+COHR.US,D,20050609,000000,9.075,9.87,9.075,9.29,1312836,0
+COHR.US,D,20050610,000000,9.465,9.47,9,9.055,278776,0
+COHR.US,D,20050613,000000,8.975,9.05,8.91,9.01,393150,0
+COHR.US,D,20050614,000000,8.96,9.14,8.8,9.07,314778,0
+COHR.US,D,20050615,000000,9.025,9.1,8.88,9.03,274536,0
+COHR.US,D,20050616,000000,8.96,9.235,8.955,9.1,236296,0
+COHR.US,D,20050617,000000,9.125,9.215,9.015,9.215,410920,0
+COHR.US,D,20050620,000000,9.08,9.16,9.015,9.035,146744,0
+COHR.US,D,20050621,000000,9.025,9.245,8.99,9.225,243506,0
+COHR.US,D,20050622,000000,9.25,9.275,9.045,9.22,248334,0
+COHR.US,D,20050623,000000,9.15,9.15,9.025,9.025,165618,0
+COHR.US,D,20050624,000000,8.98,9.115,8.9,9,306084,0
+COHR.US,D,20050627,000000,9,9.145,8.975,9.08,231806,0
+COHR.US,D,20050628,000000,9.08,9.31,8.98,9.305,120290,0
+COHR.US,D,20050629,000000,9.265,9.345,9.185,9.31,94558,0
+COHR.US,D,20050630,000000,9.235,9.35,9.155,9.195,253154,0
+COHR.US,D,20050701,000000,9.125,9.225,9.075,9.225,129746,0
+COHR.US,D,20050705,000000,9.105,9.425,9.105,9.42,148472,0
+COHR.US,D,20050706,000000,9.36,9.445,9.055,9.075,96816,0
+COHR.US,D,20050707,000000,9,9.015,8.44,8.925,425338,0
+COHR.US,D,20050708,000000,8.89,9.115,8.715,9.03,154132,0
+COHR.US,D,20050711,000000,9,9.325,9,9.23,189880,0
+COHR.US,D,20050712,000000,9.215,9.325,9.055,9.23,233058,0
+COHR.US,D,20050713,000000,9.24,9.24,8.9,9.125,147792,0
+COHR.US,D,20050714,000000,9.12,9.155,9,9.015,127966,0
+COHR.US,D,20050715,000000,8.91,9.105,8.91,9.05,127200,0
+COHR.US,D,20050718,000000,9.04,9.08,8.92,9.05,173828,0
+COHR.US,D,20050719,000000,9.035,9.12,8.93,9.095,130288,0
+COHR.US,D,20050720,000000,9,9.275,8.94,9.25,110622,0
+COHR.US,D,20050721,000000,9.25,9.25,9.075,9.13,162494,0
+COHR.US,D,20050722,000000,9.08,9.145,8.985,9.04,256894,0
+COHR.US,D,20050725,000000,8.96,9.2,8.96,9.135,149860,0
+COHR.US,D,20050726,000000,9.105,9.25,9.105,9.185,132420,0
+COHR.US,D,20050727,000000,9.2,9.295,9.125,9.22,79932,0
+COHR.US,D,20050728,000000,9.295,9.49,9.135,9.365,170408,0
+COHR.US,D,20050729,000000,9.375,9.61,9.375,9.605,207384,0
+COHR.US,D,20050801,000000,9.535,9.875,9.535,9.83,331898,0
+COHR.US,D,20050802,000000,9.785,9.975,9.785,9.905,737612,0
+COHR.US,D,20050803,000000,9.89,9.89,9.55,9.735,214410,0
+COHR.US,D,20050804,000000,9.625,9.71,9.19,9.4,575820,0
+COHR.US,D,20050805,000000,9.32,9.625,9.195,9.305,439770,0
+COHR.US,D,20050808,000000,9.28,9.785,9.28,9.675,463624,0
+COHR.US,D,20050809,000000,9.875,10,9.07,9.13,583748,0
+COHR.US,D,20050810,000000,9.06,9.385,8.94,9.1,369714,0
+COHR.US,D,20050811,000000,9.055,9.23,8.985,9.08,191226,0
+COHR.US,D,20050812,000000,8.945,9.04,8.9,8.985,166070,0
+COHR.US,D,20050815,000000,8.945,9.095,8.9,9.055,139560,0
+COHR.US,D,20050816,000000,9.025,9.04,8.9,8.935,164886,0
+COHR.US,D,20050817,000000,8.895,9.03,8.885,9.03,155166,0
+COHR.US,D,20050818,000000,9.03,9.03,8.685,8.745,201802,0
+COHR.US,D,20050819,000000,8.75,8.83,8.51,8.675,175334,0
+COHR.US,D,20050822,000000,8.59,8.74,8.5,8.635,217316,0
+COHR.US,D,20050823,000000,8.6,8.755,8.6,8.665,321724,0
+COHR.US,D,20050824,000000,8.655,8.865,8.585,8.73,102144,0
+COHR.US,D,20050825,000000,8.685,8.8,8.615,8.635,53612,0
+COHR.US,D,20050826,000000,8.57,8.715,8.525,8.625,126030,0
+COHR.US,D,20050829,000000,8.67,8.73,8.505,8.715,104986,0
+COHR.US,D,20050830,000000,8.61,8.715,8.59,8.67,97882,0
+COHR.US,D,20050831,000000,8.625,8.895,8.625,8.89,141868,0
+COHR.US,D,20050901,000000,8.845,8.955,8.595,8.8,168954,0
+COHR.US,D,20050902,000000,8.75,8.8,8.645,8.725,103602,0
+COHR.US,D,20050906,000000,8.595,8.875,8.59,8.82,338200,0
+COHR.US,D,20050907,000000,8.8,8.835,8.535,8.815,127390,0
+COHR.US,D,20050908,000000,8.7,8.7,8.545,8.66,100684,0
+COHR.US,D,20050909,000000,8.6,8.695,8.275,8.65,272420,0
+COHR.US,D,20050912,000000,8.545,8.9,8.505,8.735,244246,0
+COHR.US,D,20050913,000000,8.665,8.815,8.665,8.745,120852,0
+COHR.US,D,20050914,000000,8.7,8.86,8.675,8.735,114066,0
+COHR.US,D,20050915,000000,8.705,8.73,8.65,8.725,171182,0
+COHR.US,D,20050916,000000,8.76,8.835,8.685,8.8,295962,0
+COHR.US,D,20050919,000000,8.75,8.82,8.68,8.795,184040,0
+COHR.US,D,20050920,000000,8.775,8.91,8.695,8.795,98956,0
+COHR.US,D,20050921,000000,8.74,8.795,8.66,8.705,308414,0
+COHR.US,D,20050922,000000,8.65,8.85,8.635,8.775,341184,0
+COHR.US,D,20050923,000000,8.685,8.8,8.68,8.765,179134,0
+COHR.US,D,20050926,000000,8.75,8.945,8.735,8.93,188744,0
+COHR.US,D,20050927,000000,8.865,8.95,8.71,8.775,256808,0
+COHR.US,D,20050928,000000,8.745,8.825,8.69,8.74,173472,0
+COHR.US,D,20050929,000000,8.7,8.965,8.7,8.915,146616,0
+COHR.US,D,20050930,000000,8.85,8.895,8.695,8.87,126818,0
+COHR.US,D,20051003,000000,8.855,8.86,8.68,8.815,191144,0
+COHR.US,D,20051004,000000,8.76,8.84,8.68,8.79,199490,0
+COHR.US,D,20051005,000000,8.705,8.765,8.255,8.375,286518,0
+COHR.US,D,20051006,000000,8.315,8.67,8.315,8.5,178914,0
+COHR.US,D,20051007,000000,8.595,8.595,8.385,8.525,127712,0
+COHR.US,D,20051010,000000,8.475,8.65,8.42,8.55,142734,0
+COHR.US,D,20051011,000000,8.565,8.765,8.55,8.64,244202,0
+COHR.US,D,20051012,000000,8.57,8.7,8.565,8.63,312850,0
+COHR.US,D,20051013,000000,8.555,8.75,8.48,8.7,159528,0
+COHR.US,D,20051014,000000,8.705,8.75,8.62,8.75,182178,0
+COHR.US,D,20051017,000000,8.695,8.835,8.65,8.765,227008,0
+COHR.US,D,20051018,000000,8.64,8.7,8.55,8.625,196560,0
+COHR.US,D,20051019,000000,8.595,8.97,8.57,8.97,167738,0
+COHR.US,D,20051020,000000,8.975,9.17,8.69,8.81,206828,0
+COHR.US,D,20051021,000000,8.81,9.03,8.8,8.92,197042,0
+COHR.US,D,20051024,000000,8.875,8.985,8.79,8.91,176676,0
+COHR.US,D,20051025,000000,8.785,8.855,8.725,8.8,131494,0
+COHR.US,D,20051026,000000,8.725,8.81,8.545,8.575,204092,0
+COHR.US,D,20051027,000000,8.465,8.57,8.405,8.5,258796,0
+COHR.US,D,20051028,000000,8.54,8.72,8.505,8.72,123218,0
+COHR.US,D,20051031,000000,8.74,9,8.68,8.91,223970,0
+COHR.US,D,20051101,000000,8.845,9,8.77,8.94,221212,0
+COHR.US,D,20051102,000000,8.99,9.095,8.955,9.065,251836,0
+COHR.US,D,20051103,000000,9.12,9.16,9.02,9.11,554304,0
+COHR.US,D,20051104,000000,9.115,9.165,9.005,9.16,84980,0
+COHR.US,D,20051107,000000,9.225,9.225,9.07,9.16,99430,0
+COHR.US,D,20051108,000000,9.085,9.135,8.945,9.02,115368,0
+COHR.US,D,20051109,000000,8.935,9.125,8.935,9.035,123682,0
+COHR.US,D,20051110,000000,9.095,9.27,8.97,9.24,109588,0
+COHR.US,D,20051111,000000,9.195,9.42,9.195,9.385,134394,0
+COHR.US,D,20051114,000000,9.395,9.46,9.25,9.36,170982,0
+COHR.US,D,20051115,000000,9.325,9.5,9.325,9.425,154148,0
+COHR.US,D,20051116,000000,9.385,9.44,9.035,9.285,98914,0
+COHR.US,D,20051117,000000,9.26,9.465,9.255,9.46,74210,0
+COHR.US,D,20051118,000000,9.5,9.5,9.365,9.44,80204,0
+COHR.US,D,20051121,000000,9.37,9.4,9.185,9.385,102596,0
+COHR.US,D,20051122,000000,9.315,9.42,9.22,9.36,89786,0
+COHR.US,D,20051123,000000,9.3,9.545,9.26,9.505,102968,0
+COHR.US,D,20051125,000000,9.565,9.565,9.5,9.525,32562,0
+COHR.US,D,20051128,000000,9.41,9.5,9.25,9.3,157348,0
+COHR.US,D,20051129,000000,9.29,9.475,9.29,9.47,45372,0
+COHR.US,D,20051130,000000,9.475,9.645,9.475,9.565,184534,0
+COHR.US,D,20051201,000000,9.5,9.98,9.5,9.875,169942,0
+COHR.US,D,20051202,000000,9.8,9.91,9.795,9.91,78164,0
+COHR.US,D,20051205,000000,9.875,9.91,9.62,9.71,105722,0
+COHR.US,D,20051206,000000,9.71,9.995,9.71,9.765,171060,0
+COHR.US,D,20051207,000000,9.715,9.795,9.47,9.535,188844,0
+COHR.US,D,20051208,000000,9.495,9.76,9.495,9.695,144440,0
+COHR.US,D,20051209,000000,9.595,9.975,9.595,9.83,134646,0
+COHR.US,D,20051212,000000,9.85,9.99,9.785,9.945,169264,0
+COHR.US,D,20051213,000000,9.825,10,9.77,9.99,220098,0
+COHR.US,D,20051214,000000,9.94,10.485,9.94,10.44,466722,0
+COHR.US,D,20051215,000000,10.375,10.445,10.14,10.25,230336,0
+COHR.US,D,20051216,000000,10.2,10.425,10.2,10.31,447804,0
+COHR.US,D,20051219,000000,10.185,10.235,9.64,9.79,274534,0
+COHR.US,D,20051220,000000,9.745,9.835,9.595,9.65,145880,0
+COHR.US,D,20051221,000000,9.625,9.85,9.565,9.75,91086,0
+COHR.US,D,20051222,000000,9.67,9.77,9.65,9.69,105608,0
+COHR.US,D,20051223,000000,9.75,9.75,9.62,9.655,90126,0
+COHR.US,D,20051227,000000,9.74,9.74,9.34,9.385,192628,0
+COHR.US,D,20051228,000000,9.35,9.49,9.27,9.3,146672,0
+COHR.US,D,20051229,000000,9.35,9.42,9.23,9.235,181730,0
+COHR.US,D,20051230,000000,9.16,9.305,8.88,8.935,451370,0
+COHR.US,D,20060103,000000,9.025,9.1,8.125,8.345,1268552,0
+COHR.US,D,20060104,000000,8.32,8.75,8.115,8.72,516630,0
+COHR.US,D,20060105,000000,8.13,8.265,7.47,7.75,2911252,0
+COHR.US,D,20060106,000000,7.775,8.085,7.7,7.705,1059676,0
+COHR.US,D,20060109,000000,7.71,7.795,7.58,7.65,605736,0
+COHR.US,D,20060110,000000,7.65,7.875,7.6,7.81,415686,0
+COHR.US,D,20060111,000000,7.715,7.99,7.715,7.985,1270218,0
+COHR.US,D,20060112,000000,7.93,8.075,7.9,8.025,253156,0
+COHR.US,D,20060113,000000,7.975,8.16,7.975,8.105,276890,0
+COHR.US,D,20060117,000000,8.04,8.75,7.88,8.25,698478,0
+COHR.US,D,20060118,000000,8.175,8.3,8.05,8.185,778086,0
+COHR.US,D,20060119,000000,8.04,9.465,7.875,8.585,1432836,0
+COHR.US,D,20060120,000000,8.64,8.85,8.295,8.395,275916,0
+COHR.US,D,20060123,000000,8.415,8.69,8.395,8.615,267582,0
+COHR.US,D,20060124,000000,8.595,8.82,8.595,8.79,287478,0
+COHR.US,D,20060125,000000,8.85,8.855,8.5,8.7,172044,0
+COHR.US,D,20060126,000000,8.7,9,8.7,9,283624,0
+COHR.US,D,20060127,000000,8.975,9.07,8.85,8.885,201720,0
+COHR.US,D,20060130,000000,8.84,8.865,8.62,8.735,171050,0
+COHR.US,D,20060131,000000,8.685,8.74,8.59,8.7,157576,0
+COHR.US,D,20060201,000000,8.635,8.96,8.565,8.88,228894,0
+COHR.US,D,20060202,000000,8.815,9.015,8.69,9,353616,0
+COHR.US,D,20060203,000000,8.93,8.99,8.85,8.93,212594,0
+COHR.US,D,20060206,000000,8.885,9.095,8.85,9.03,217652,0
+COHR.US,D,20060207,000000,8.995,9.075,8.915,8.965,249454,0
+COHR.US,D,20060208,000000,8.95,9.07,8.88,8.99,96600,0
+COHR.US,D,20060209,000000,8.975,9.175,8.89,8.915,150152,0
+COHR.US,D,20060210,000000,8.88,8.965,8.7,8.92,115202,0
+COHR.US,D,20060213,000000,8.805,8.865,8.695,8.765,149284,0
+COHR.US,D,20060214,000000,8.75,9.185,8.74,9.155,749692,0
+COHR.US,D,20060215,000000,9.1,9.125,8.985,9.055,203848,0
+COHR.US,D,20060216,000000,9.05,9.15,8.98,9.09,192492,0
+COHR.US,D,20060217,000000,9.14,9.25,9.065,9.11,164436,0
+COHR.US,D,20060221,000000,9.095,9.095,8.93,8.975,155952,0
+COHR.US,D,20060222,000000,8.965,9.25,8.94,9.245,263110,0
+COHR.US,D,20060223,000000,9.165,9.295,9.1,9.23,120440,0
+COHR.US,D,20060224,000000,9.195,9.22,9.07,9.195,130296,0
+COHR.US,D,20060227,000000,9.165,9.25,9.11,9.195,84674,0
+COHR.US,D,20060228,000000,9.14,9.215,9.035,9.095,192230,0
+COHR.US,D,20060301,000000,9.09,9.125,9.055,9.115,148894,0
+COHR.US,D,20060302,000000,9.045,9.345,9.03,9.325,223202,0
+COHR.US,D,20060303,000000,9.24,9.3,9.125,9.27,182554,0
+COHR.US,D,20060306,000000,9.24,9.24,8.945,9,104052,0
+COHR.US,D,20060307,000000,8.99,9.105,8.88,8.93,138650,0
+COHR.US,D,20060308,000000,8.865,8.99,8.82,8.92,121042,0
+COHR.US,D,20060309,000000,8.895,8.93,8.625,8.725,248882,0
+COHR.US,D,20060310,000000,8.65,9,8.65,9,146518,0
+COHR.US,D,20060313,000000,9.01,9.175,8.92,8.935,86598,0
+COHR.US,D,20060314,000000,8.89,9.23,8.89,9.195,285288,0
+COHR.US,D,20060315,000000,9.17,9.22,9.085,9.16,93588,0
+COHR.US,D,20060316,000000,9.165,9.2,8.95,9.02,86160,0
+COHR.US,D,20060317,000000,9.05,9.25,8.965,9.225,369652,0
+COHR.US,D,20060320,000000,9.18,9.22,9.025,9.125,197440,0
+COHR.US,D,20060321,000000,9.125,9.25,8.99,9.01,274978,0
+COHR.US,D,20060322,000000,8.985,9.195,8.985,9.07,148446,0
+COHR.US,D,20060323,000000,9.035,9.195,9.035,9.11,241496,0
+COHR.US,D,20060324,000000,9.085,9.21,8.955,8.98,282226,0
+COHR.US,D,20060327,000000,8.95,9.07,8.855,8.86,187344,0
+COHR.US,D,20060328,000000,8.815,9.025,8.79,8.93,234336,0
+COHR.US,D,20060329,000000,8.92,9,8.88,8.945,318172,0
+COHR.US,D,20060330,000000,8.925,9.09,8.925,9.04,157150,0
+COHR.US,D,20060331,000000,9.035,9.085,9,9.045,215960,0
+COHR.US,D,20060403,000000,9.04,9.15,8.985,9.01,283162,0
+COHR.US,D,20060404,000000,8.98,9.08,8.86,8.905,458502,0
+COHR.US,D,20060405,000000,8.875,8.905,8.75,8.845,192542,0
+COHR.US,D,20060406,000000,8.775,8.835,8.67,8.7,466162,0
+COHR.US,D,20060407,000000,8.7,8.925,8.675,8.855,544556,0
+COHR.US,D,20060410,000000,8.825,9.025,8.77,8.835,140510,0
+COHR.US,D,20060411,000000,8.88,8.88,8.65,8.755,158476,0
+COHR.US,D,20060412,000000,8.72,8.785,8.45,8.595,327600,0
+COHR.US,D,20060413,000000,8.575,8.83,8.51,8.73,111968,0
+COHR.US,D,20060417,000000,8.705,8.75,8.575,8.64,91658,0
+COHR.US,D,20060418,000000,8.705,8.75,8.64,8.72,279642,0
+COHR.US,D,20060419,000000,8.765,8.915,8.7,8.725,212718,0
+COHR.US,D,20060420,000000,8.695,8.73,8.63,8.68,90398,0
+COHR.US,D,20060421,000000,8.835,8.835,8.605,8.675,181828,0
+COHR.US,D,20060424,000000,8.615,8.675,8.505,8.67,261614,0
+COHR.US,D,20060425,000000,9.81,10.2,9.73,9.805,1582366,0
+COHR.US,D,20060426,000000,9.765,10.61,9.765,10.495,749820,0
+COHR.US,D,20060427,000000,10.395,10.895,10.155,10.51,440704,0
+COHR.US,D,20060428,000000,10.51,10.865,10.415,10.83,300178,0
+COHR.US,D,20060501,000000,10.83,10.945,10.435,10.49,393590,0
+COHR.US,D,20060502,000000,10.49,10.83,10.45,10.625,233472,0
+COHR.US,D,20060503,000000,10.58,10.71,10.51,10.625,177160,0
+COHR.US,D,20060504,000000,10.595,10.87,10.595,10.835,168132,0
+COHR.US,D,20060505,000000,10.865,11.105,10.785,10.885,171900,0
+COHR.US,D,20060508,000000,10.88,11.085,10.7,10.775,242540,0
+COHR.US,D,20060509,000000,10.74,10.815,10.59,10.59,159532,0
+COHR.US,D,20060510,000000,10.595,10.845,10.595,10.835,165490,0
+COHR.US,D,20060511,000000,10.75,10.835,10.425,10.505,340740,0
+COHR.US,D,20060512,000000,10.45,10.735,10.29,10.3,219194,0
+COHR.US,D,20060515,000000,10.25,10.25,9.8,10.1,149426,0
+COHR.US,D,20060516,000000,10.125,10.5,10.05,10.195,159112,0
+COHR.US,D,20060517,000000,10.075,10.225,9.83,9.885,189442,0
+COHR.US,D,20060518,000000,9.9,10.125,9.785,9.805,180950,0
+COHR.US,D,20060519,000000,9.785,10.115,9.755,9.88,273056,0
+COHR.US,D,20060522,000000,9.805,10,9.695,9.765,230820,0
+COHR.US,D,20060523,000000,9.83,9.96,9.7,9.75,145196,0
+COHR.US,D,20060524,000000,9.71,9.905,9.275,9.535,299316,0
+COHR.US,D,20060525,000000,9.53,9.95,9.52,9.86,191852,0
+COHR.US,D,20060526,000000,9.87,9.98,9.57,9.645,114466,0
+COHR.US,D,20060530,000000,9.595,9.655,9.35,9.375,122088,0
+COHR.US,D,20060531,000000,9.43,9.495,9.345,9.49,153880,0
+COHR.US,D,20060601,000000,9.525,10.065,9.525,10,202306,0
+COHR.US,D,20060602,000000,10.07,10.075,9.77,9.81,107194,0
+COHR.US,D,20060605,000000,9.76,9.8,9.385,9.39,225678,0
+COHR.US,D,20060606,000000,9.435,9.71,9.425,9.52,206242,0
+COHR.US,D,20060607,000000,9.535,9.945,9.5,9.515,197464,0
+COHR.US,D,20060608,000000,9.5,9.61,9.325,9.46,273872,0
+COHR.US,D,20060609,000000,9.49,9.775,9.395,9.4,140806,0
+COHR.US,D,20060612,000000,9.425,9.425,9.225,9.23,180974,0
+COHR.US,D,20060613,000000,9.195,9.47,9.075,9.11,197432,0
+COHR.US,D,20060614,000000,9.085,9.535,9.08,9.2,214444,0
+COHR.US,D,20060615,000000,9.295,9.545,9.235,9.44,334014,0
+COHR.US,D,20060616,000000,9.395,9.415,9.045,9.15,862756,0
+COHR.US,D,20060619,000000,9.195,9.195,8.68,8.715,311110,0
+COHR.US,D,20060620,000000,8.68,9.01,8.68,8.85,270840,0
+COHR.US,D,20060621,000000,8.875,9.245,8.875,9.22,380432,0
+COHR.US,D,20060622,000000,9.225,9.235,8.895,8.925,286970,0
+COHR.US,D,20060623,000000,8.935,9.185,8.91,9.045,398210,0
+COHR.US,D,20060626,000000,9.055,9.22,9.035,9.15,168664,0
+COHR.US,D,20060627,000000,9.185,9.245,8.98,9.01,139442,0
+COHR.US,D,20060628,000000,9.07,9.09,8.815,8.99,222676,0
+COHR.US,D,20060629,000000,9.025,9.145,8.955,9.05,525156,0
+COHR.US,D,20060630,000000,9.125,9.25,9.075,9.15,472022,0
+COHR.US,D,20060703,000000,9.11,9.395,9.11,9.345,90822,0
+COHR.US,D,20060705,000000,9.255,9.295,9.06,9.145,159016,0
+COHR.US,D,20060706,000000,9.14,9.365,9.09,9.13,100446,0
+COHR.US,D,20060707,000000,9.145,9.19,9.015,9.02,119954,0
+COHR.US,D,20060710,000000,9.005,9.1,8.97,9.005,89424,0
+COHR.US,D,20060711,000000,8.97,9.315,8.95,9.26,129446,0
+COHR.US,D,20060712,000000,9.2,9.305,9,9.03,163042,0
+COHR.US,D,20060713,000000,9.01,9.1,8.925,8.925,158352,0
+COHR.US,D,20060714,000000,8.915,8.985,8.85,8.85,126760,0
+COHR.US,D,20060717,000000,8.825,8.915,8.8,8.8,65528,0
+COHR.US,D,20060718,000000,8.88,8.955,8.68,8.905,97316,0
+COHR.US,D,20060719,000000,8.935,9.245,8.935,9.21,112426,0
+COHR.US,D,20060720,000000,9.25,9.26,8.845,8.86,96484,0
+COHR.US,D,20060721,000000,8.82,8.82,8.4,8.62,226580,0
+COHR.US,D,20060724,000000,8.69,9.045,8.605,9.04,171014,0
+COHR.US,D,20060725,000000,8.925,9.05,8.605,8.685,394742,0
+COHR.US,D,20060726,000000,8.615,8.79,8.505,8.66,113646,0
+COHR.US,D,20060727,000000,8.72,9.305,8.5,9.02,1053326,0
+COHR.US,D,20060728,000000,9.165,9.25,9.09,9.23,372496,0
+COHR.US,D,20060731,000000,9.295,9.31,9.175,9.255,233392,0
+COHR.US,D,20060801,000000,9.255,9.255,9.035,9.035,183078,0
+COHR.US,D,20060802,000000,9.125,9.25,9.115,9.2,178080,0
+COHR.US,D,20060803,000000,9.185,9.595,9.06,9.45,188170,0
+COHR.US,D,20060804,000000,9.6,9.6,9.25,9.415,127994,0
+COHR.US,D,20060807,000000,9.415,9.55,9.27,9.545,163920,0
+COHR.US,D,20060808,000000,10.125,10.125,9.425,9.855,472104,0
+COHR.US,D,20060809,000000,9.815,10.15,9.815,10.07,443984,0
+COHR.US,D,20060810,000000,10,10.98,10,10.605,983400,0
+COHR.US,D,20060811,000000,10.56,10.635,10.18,10.365,201312,0
+COHR.US,D,20060814,000000,10.46,10.495,10.08,10.2,345472,0
+COHR.US,D,20060815,000000,10.25,10.6,10.225,10.535,263082,0
+COHR.US,D,20060816,000000,10.73,10.84,10.535,10.8,199880,0
+COHR.US,D,20060817,000000,10.725,10.75,10.515,10.605,240020,0
+COHR.US,D,20060818,000000,10.66,10.66,10.525,10.635,117556,0
+COHR.US,D,20060821,000000,10.63,10.63,10.49,10.49,262894,0
+COHR.US,D,20060822,000000,10.5,10.5,10.33,10.4,198924,0
+COHR.US,D,20060823,000000,10.375,10.425,10.145,10.285,171772,0
+COHR.US,D,20060824,000000,10.35,10.37,10,10.18,216088,0
+COHR.US,D,20060825,000000,10.18,10.25,10.005,10.135,107354,0
+COHR.US,D,20060828,000000,10.165,10.29,10.155,10.26,289892,0
+COHR.US,D,20060829,000000,10.27,10.325,10.17,10.295,265104,0
+COHR.US,D,20060830,000000,10.36,10.55,10.25,10.495,420966,0
+COHR.US,D,20060831,000000,10.56,10.585,10.49,10.535,214804,0
+COHR.US,D,20060901,000000,10.585,10.6,10.425,10.45,103776,0
+COHR.US,D,20060905,000000,10.585,10.595,10.43,10.565,177352,0
+COHR.US,D,20060906,000000,10.545,10.615,10.48,10.535,145394,0
+COHR.US,D,20060907,000000,10.53,10.715,10.4,10.44,169112,0
+COHR.US,D,20060908,000000,10.505,10.875,10.43,10.805,272708,0
+COHR.US,D,20060911,000000,10.82,10.875,10.62,10.75,171902,0
+COHR.US,D,20060912,000000,10.82,11.93,10.785,11.71,917308,0
+COHR.US,D,20060913,000000,11.79,12.745,11.715,12.175,1118148,0
+COHR.US,D,20060914,000000,12.3,12.605,12.205,12.25,1234592,0
+COHR.US,D,20060915,000000,12.375,12.61,12.195,12.605,1016664,0
+COHR.US,D,20060918,000000,12.685,12.685,12.38,12.59,818934,0
+COHR.US,D,20060919,000000,12.65,12.825,12.45,12.705,537036,0
+COHR.US,D,20060920,000000,12.865,13.345,12.815,13.26,691854,0
+COHR.US,D,20060921,000000,13.405,13.52,12.59,12.63,785504,0
+COHR.US,D,20060922,000000,12.5,12.74,12.01,12.545,790406,0
+COHR.US,D,20060925,000000,12.675,12.75,12.275,12.51,641326,0
+COHR.US,D,20060926,000000,12.51,13,12.37,12.875,783948,0
+COHR.US,D,20060927,000000,12.9,13.05,12.695,12.875,557576,0
+COHR.US,D,20060928,000000,12.945,13,12.735,12.825,392864,0
+COHR.US,D,20060929,000000,12.875,12.92,12.46,12.46,635812,0
+COHR.US,D,20061002,000000,12.755,12.995,12.505,12.945,1078904,0
+COHR.US,D,20061003,000000,12.855,13.22,12.65,12.96,1006942,0
+COHR.US,D,20061004,000000,12.975,13.085,12.91,12.97,650178,0
+COHR.US,D,20061005,000000,12.995,13.43,12.91,13.385,798544,0
+COHR.US,D,20061006,000000,13.335,13.425,13.13,13.195,422776,0
+COHR.US,D,20061009,000000,13.21,13.655,13.005,13.46,540108,0
+COHR.US,D,20061010,000000,13.5,13.5,13.145,13.405,294324,0
+COHR.US,D,20061011,000000,13.36,13.425,13.15,13.305,310456,0
+COHR.US,D,20061012,000000,13.375,13.53,13.305,13.465,320982,0
+COHR.US,D,20061013,000000,13.515,13.515,13.26,13.36,480032,0
+COHR.US,D,20061016,000000,13.27,13.565,13.27,13.435,366096,0
+COHR.US,D,20061017,000000,13.25,13.885,13.165,13.875,928826,0
+COHR.US,D,20061018,000000,13.975,14.095,13.055,13.2,799204,0
+COHR.US,D,20061019,000000,13.225,13.225,12.16,12.22,1442874,0
+COHR.US,D,20061020,000000,12.22,12.25,12.03,12.085,1041260,0
+COHR.US,D,20061023,000000,12.1,12.57,12.05,12.25,666916,0
+COHR.US,D,20061024,000000,11.46,12.11,10.43,12.11,2592588,0
+COHR.US,D,20061025,000000,12.14,12.465,11.88,12.465,802922,0
+COHR.US,D,20061026,000000,12.5,12.635,12.08,12.58,547646,0
+COHR.US,D,20061027,000000,12.595,12.595,12.055,12.225,469568,0
+COHR.US,D,20061030,000000,12.2,12.515,12.18,12.405,364924,0
+COHR.US,D,20061031,000000,12.625,12.625,12.125,12.24,293842,0
+COHR.US,D,20061101,000000,12.2,12.455,12.14,12.17,360960,0
+COHR.US,D,20061102,000000,12.165,12.32,12.025,12.035,287588,0
+COHR.US,D,20061103,000000,12.01,12.185,11.815,12.145,278186,0
+COHR.US,D,20061106,000000,12.235,12.535,12.2,12.35,408414,0
+COHR.US,D,20061107,000000,12.445,12.805,12.36,12.46,409260,0
+COHR.US,D,20061108,000000,12.455,12.82,12.375,12.655,297552,0
+COHR.US,D,20061109,000000,12.79,12.79,12.185,12.37,395154,0
+COHR.US,D,20061110,000000,12.455,12.8,12.395,12.77,416906,0
+COHR.US,D,20061113,000000,12.875,13.215,12.775,13.05,570710,0
+COHR.US,D,20061114,000000,13.14,13.395,12.905,13.385,352412,0
+COHR.US,D,20061115,000000,13.385,13.455,13.2,13.455,349540,0
+COHR.US,D,20061116,000000,13.455,13.455,13.205,13.325,240610,0
+COHR.US,D,20061117,000000,13.35,13.35,13.035,13.16,195232,0
+COHR.US,D,20061120,000000,13.26,13.43,13.065,13.26,215144,0
+COHR.US,D,20061121,000000,13.285,13.415,12.96,13.12,230346,0
+COHR.US,D,20061122,000000,13.15,13.355,13.07,13.285,170722,0
+COHR.US,D,20061124,000000,13.345,13.475,13.21,13.25,107940,0
+COHR.US,D,20061127,000000,13.325,13.34,12.99,13.075,293692,0
+COHR.US,D,20061128,000000,13.055,13.225,12.91,13.13,434388,0
+COHR.US,D,20061129,000000,13.235,13.49,13.04,13.25,656764,0
+COHR.US,D,20061130,000000,13.29,13.29,12.795,12.91,570600,0
+COHR.US,D,20061201,000000,12.93,12.93,12.375,12.465,464342,0
+COHR.US,D,20061204,000000,12.54,13.045,12.54,13.005,320250,0
+COHR.US,D,20061205,000000,13.05,13.09,12.675,12.955,359736,0
+COHR.US,D,20061206,000000,12.99,13,12.73,12.875,206210,0
+COHR.US,D,20061207,000000,12.935,12.96,12.605,12.755,239860,0
+COHR.US,D,20061208,000000,12.7,13.05,12.665,12.955,283676,0
+COHR.US,D,20061211,000000,12.98,13.01,12.74,12.825,153472,0
+COHR.US,D,20061212,000000,12.855,12.895,12.54,12.78,229410,0
+COHR.US,D,20061213,000000,12.805,12.92,12.785,12.905,323344,0
+COHR.US,D,20061214,000000,12.975,13.46,12.95,13.37,589168,0
+COHR.US,D,20061215,000000,13.38,13.46,13.175,13.28,464044,0
+COHR.US,D,20061218,000000,13.36,13.745,13.36,13.715,618482,0
+COHR.US,D,20061219,000000,13.625,13.64,13.155,13.555,325890,0
+COHR.US,D,20061220,000000,13.6,13.755,13.575,13.685,258812,0
+COHR.US,D,20061221,000000,13.75,13.875,13.535,13.625,182016,0
+COHR.US,D,20061222,000000,13.665,13.705,13.475,13.555,159646,0
+COHR.US,D,20061226,000000,13.51,13.83,13.51,13.83,174394,0
+COHR.US,D,20061227,000000,13.865,13.88,13.75,13.88,147684,0
+COHR.US,D,20061228,000000,13.84,14.5,13.84,14.265,464912,0
+COHR.US,D,20061229,000000,14.24,14.24,13.86,13.97,259370,0
+COHR.US,D,20070103,000000,14.04,14.64,14.04,14.62,950156,0
+COHR.US,D,20070104,000000,14.665,14.72,14.335,14.7,370316,0
+COHR.US,D,20070105,000000,14.61,14.645,14.345,14.38,377312,0
+COHR.US,D,20070108,000000,14.935,14.935,14.485,14.645,448546,0
+COHR.US,D,20070109,000000,14.71,14.71,14.5,14.5,471580,0
+COHR.US,D,20070110,000000,14.36,14.625,14.355,14.555,610508,0
+COHR.US,D,20070111,000000,14.61,14.675,14.555,14.63,318288,0
+COHR.US,D,20070112,000000,14.51,14.625,14.51,14.605,216462,0
+COHR.US,D,20070116,000000,14.645,14.645,14.33,14.39,486554,0
+COHR.US,D,20070117,000000,14.48,14.645,14.44,14.57,340618,0
+COHR.US,D,20070118,000000,14.61,14.625,14.4,14.41,228224,0
+COHR.US,D,20070119,000000,14.37,14.515,14.35,14.42,155624,0
+COHR.US,D,20070122,000000,14.46,14.48,14.21,14.275,239730,0
+COHR.US,D,20070123,000000,13.865,14.785,13.525,14.695,625870,0
+COHR.US,D,20070124,000000,14.765,15.405,14.675,15.38,624412,0
+COHR.US,D,20070125,000000,15.4,15.41,14.67,14.81,911026,0
+COHR.US,D,20070126,000000,14.82,14.89,14.61,14.79,263892,0
+COHR.US,D,20070129,000000,14.795,15.115,14.78,15.035,357376,0
+COHR.US,D,20070130,000000,15.06,15.5,14.97,15.475,342284,0
+COHR.US,D,20070131,000000,15.385,15.385,14.94,15.02,373680,0
+COHR.US,D,20070201,000000,15.14,15.36,15.03,15.245,259746,0
+COHR.US,D,20070202,000000,15.28,15.375,15.125,15.18,187366,0
+COHR.US,D,20070205,000000,15.27,15.865,15.225,15.595,842126,0
+COHR.US,D,20070206,000000,15.56,15.735,15.37,15.735,383050,0
+COHR.US,D,20070207,000000,15.75,16.13,15.57,16.06,659070,0
+COHR.US,D,20070208,000000,16.12,16.35,16.055,16.315,433168,0
+COHR.US,D,20070209,000000,16.375,16.405,15.92,15.98,360966,0
+COHR.US,D,20070212,000000,16.105,16.365,16.01,16.305,312234,0
+COHR.US,D,20070213,000000,16.26,16.45,16.26,16.37,239214,0
+COHR.US,D,20070214,000000,16.425,16.425,15.97,15.985,266722,0
+COHR.US,D,20070215,000000,16.035,16.535,16.025,16.485,659758,0
+COHR.US,D,20070216,000000,16.5,16.5,16.15,16.495,256864,0
+COHR.US,D,20070220,000000,16.52,16.66,16.335,16.64,296088,0
+COHR.US,D,20070221,000000,16.61,16.735,16.51,16.69,399934,0
+COHR.US,D,20070222,000000,16.71,16.745,16.44,16.62,283252,0
+COHR.US,D,20070223,000000,16.715,16.735,16.505,16.695,184232,0
+COHR.US,D,20070226,000000,16.75,16.95,16.64,16.875,404172,0
+COHR.US,D,20070227,000000,16,16.25,14.755,15.645,1108800,0
+COHR.US,D,20070228,000000,15.565,15.6,14.895,15.46,620804,0
+COHR.US,D,20070301,000000,15.12,15.835,15.09,15.425,496956,0
+COHR.US,D,20070302,000000,15.405,15.41,14.925,14.935,300826,0
+COHR.US,D,20070305,000000,14.9,15.055,14.535,14.6,376494,0
+COHR.US,D,20070306,000000,14.775,15.36,14.69,15.18,461648,0
+COHR.US,D,20070307,000000,15.195,15.41,15.175,15.315,326908,0
+COHR.US,D,20070308,000000,15.455,15.89,15.455,15.52,437850,0
+COHR.US,D,20070309,000000,15.675,15.875,15.56,15.735,212170,0
+COHR.US,D,20070312,000000,15.765,16,15.74,15.975,138892,0
+COHR.US,D,20070313,000000,15.975,16.06,15.645,15.705,363738,0
+COHR.US,D,20070314,000000,15.615,15.98,15.075,15.93,449942,0
+COHR.US,D,20070315,000000,15.965,16.175,15.88,15.98,280622,0
+COHR.US,D,20070316,000000,15.94,16.035,15.76,16.025,466702,0
+COHR.US,D,20070319,000000,16.195,16.4,16.11,16.33,271196,0
+COHR.US,D,20070320,000000,16.355,16.395,16.04,16.155,230926,0
+COHR.US,D,20070321,000000,16.17,16.42,16.035,16.385,204192,0
+COHR.US,D,20070322,000000,16.475,16.67,16.34,16.57,260552,0
+COHR.US,D,20070323,000000,16.53,16.75,16.51,16.55,289326,0
+COHR.US,D,20070326,000000,16.62,16.79,16.515,16.74,469874,0
+COHR.US,D,20070327,000000,16.75,16.81,16.515,16.66,615036,0
+COHR.US,D,20070328,000000,16.6,16.665,16.465,16.64,496368,0
+COHR.US,D,20070329,000000,16.78,16.795,16.47,16.69,198860,0
+COHR.US,D,20070330,000000,16.765,16.925,16.65,16.925,345584,0
+COHR.US,D,20070402,000000,16.935,17.095,16.76,16.885,190048,0
+COHR.US,D,20070403,000000,16.9,16.925,16.75,16.875,309608,0
+COHR.US,D,20070404,000000,16.835,17.165,16.755,16.95,274064,0
+COHR.US,D,20070405,000000,16.92,17.2,16.905,17.155,168898,0
+COHR.US,D,20070409,000000,17.09,17.295,16.9,17.04,251140,0
+COHR.US,D,20070410,000000,17.095,17.245,17.015,17.115,505358,0
+COHR.US,D,20070411,000000,17.07,17.245,16.9,17.105,544420,0
+COHR.US,D,20070412,000000,17.03,17.22,16.905,17.205,164286,0
+COHR.US,D,20070413,000000,17.23,17.495,17.15,17.495,264394,0
+COHR.US,D,20070416,000000,17.505,17.955,17.505,17.705,322896,0
+COHR.US,D,20070417,000000,17.915,17.955,17.5,17.69,345788,0
+COHR.US,D,20070418,000000,17.645,17.665,17.34,17.53,368740,0
+COHR.US,D,20070419,000000,17.425,17.79,17.295,17.55,245436,0
+COHR.US,D,20070420,000000,17.75,18.045,17.51,18.005,646388,0
+COHR.US,D,20070423,000000,18.03,18.21,17.905,18.04,385904,0
+COHR.US,D,20070424,000000,15.88,15.99,13.44,14.53,5356704,0
+COHR.US,D,20070425,000000,14.53,14.795,14.325,14.535,1322274,0
+COHR.US,D,20070426,000000,14.505,15.08,14.5,14.99,844698,0
+COHR.US,D,20070427,000000,15,15.09,14.855,14.88,391466,0
+COHR.US,D,20070430,000000,14.61,14.7,13.435,13.545,2000302,0
+COHR.US,D,20070501,000000,13.57,13.85,13.5,13.565,1047886,0
+COHR.US,D,20070502,000000,13.605,13.96,13.58,13.96,711600,0
+COHR.US,D,20070503,000000,13.875,13.995,13.475,13.675,651338,0
+COHR.US,D,20070504,000000,13.65,14.18,13.65,14.155,808508,0
+COHR.US,D,20070507,000000,14.075,14.49,14.075,14.45,918912,0
+COHR.US,D,20070508,000000,14.465,14.645,14.375,14.555,651536,0
+COHR.US,D,20070509,000000,14.52,14.955,14.5,14.855,739728,0
+COHR.US,D,20070510,000000,14.855,14.855,14.34,14.34,477950,0
+COHR.US,D,20070511,000000,14.425,14.705,14.405,14.605,163374,0
+COHR.US,D,20070514,000000,14.625,14.645,14.195,14.255,432590,0
+COHR.US,D,20070515,000000,14.215,14.59,13.965,13.985,343146,0
+COHR.US,D,20070516,000000,14.02,14.17,13.75,14.15,339250,0
+COHR.US,D,20070517,000000,14.15,14.205,13.765,13.93,290808,0
+COHR.US,D,20070518,000000,13.995,14.205,13.8,14.205,309946,0
+COHR.US,D,20070521,000000,14.04,14.21,13.795,14.19,503764,0
+COHR.US,D,20070522,000000,14.045,14.345,14.015,14.205,382030,0
+COHR.US,D,20070523,000000,14.025,14.55,14.025,14.175,487332,0
+COHR.US,D,20070524,000000,14.15,14.305,13.63,13.74,386824,0
+COHR.US,D,20070525,000000,13.855,14.115,13.68,13.85,709838,0
+COHR.US,D,20070529,000000,13.85,14.285,13.705,13.945,738802,0
+COHR.US,D,20070530,000000,13.83,14.135,13.685,13.945,792628,0
+COHR.US,D,20070531,000000,13.935,14.245,13.725,13.875,619764,0
+COHR.US,D,20070601,000000,13.73,14.35,13.73,14.155,785722,0
+COHR.US,D,20070604,000000,14,14.25,14,14.185,333424,0
+COHR.US,D,20070605,000000,14.16,14.295,13.98,14.065,328276,0
+COHR.US,D,20070606,000000,14,14.175,13.875,13.89,355814,0
+COHR.US,D,20070607,000000,13.865,13.945,13.55,13.605,392514,0
+COHR.US,D,20070608,000000,13.555,13.97,13.525,13.91,182456,0
+COHR.US,D,20070611,000000,13.825,13.825,13.565,13.64,317200,0
+COHR.US,D,20070612,000000,13.595,13.72,13.37,13.48,282718,0
+COHR.US,D,20070613,000000,13.505,13.585,13.31,13.415,359656,0
+COHR.US,D,20070614,000000,13.4,13.725,13.4,13.65,510768,0
+COHR.US,D,20070615,000000,14.155,14.155,13.9,13.945,428532,0
+COHR.US,D,20070618,000000,13.96,14.06,13.89,13.94,263754,0
+COHR.US,D,20070619,000000,13.875,13.875,13.62,13.805,295636,0
+COHR.US,D,20070620,000000,13.815,13.91,13.57,13.595,319698,0
+COHR.US,D,20070621,000000,13.545,13.695,13.45,13.555,350788,0
+COHR.US,D,20070622,000000,13.5,13.57,13.21,13.34,679534,0
+COHR.US,D,20070625,000000,13.015,13.405,13.015,13.11,460066,0
+COHR.US,D,20070626,000000,13.15,13.23,12.96,13.125,353206,0
+COHR.US,D,20070627,000000,13,13.285,12.865,13.24,204788,0
+COHR.US,D,20070628,000000,13.27,13.62,13.255,13.44,346208,0
+COHR.US,D,20070629,000000,13.595,13.755,13.47,13.585,360528,0
+COHR.US,D,20070702,000000,13.8,13.91,13.625,13.87,328204,0
+COHR.US,D,20070703,000000,13.915,13.94,13.765,13.83,77026,0
+COHR.US,D,20070705,000000,13.885,13.935,13.65,13.85,176974,0
+COHR.US,D,20070706,000000,13.89,13.925,13.59,13.87,213026,0
+COHR.US,D,20070709,000000,13.94,13.94,13.58,13.78,305118,0
+COHR.US,D,20070710,000000,13.75,13.78,13.37,13.465,301390,0
+COHR.US,D,20070711,000000,13.52,13.635,13.33,13.47,205548,0
+COHR.US,D,20070712,000000,13.585,13.985,13.49,13.98,403370,0
+COHR.US,D,20070713,000000,13.92,14.095,13.865,13.93,458118,0
+COHR.US,D,20070716,000000,14.02,14.03,13.515,13.715,695622,0
+COHR.US,D,20070717,000000,13.785,13.9,13.7,13.765,557602,0
+COHR.US,D,20070718,000000,13.77,13.865,13.585,13.72,398774,0
+COHR.US,D,20070719,000000,13.87,13.885,13.67,13.805,453648,0
+COHR.US,D,20070720,000000,13.775,13.82,13.35,13.545,397390,0
+COHR.US,D,20070723,000000,13.625,13.625,13.26,13.34,433940,0
+COHR.US,D,20070724,000000,13.3,13.405,12.85,12.905,397702,0
+COHR.US,D,20070725,000000,13.025,13.105,12.76,13.005,397912,0
+COHR.US,D,20070726,000000,12.82,12.89,12.13,12.54,644526,0
+COHR.US,D,20070727,000000,12.52,12.985,12.225,12.555,547584,0
+COHR.US,D,20070730,000000,12.6,12.85,12.29,12.68,311038,0
+COHR.US,D,20070731,000000,12.85,12.995,12.385,12.415,357144,0
+COHR.US,D,20070801,000000,12.36,12.64,12.25,12.45,280098,0
+COHR.US,D,20070802,000000,12.5,12.6,12.285,12.425,352414,0
+COHR.US,D,20070803,000000,12.395,12.58,12.07,12.13,533148,0
+COHR.US,D,20070806,000000,12.15,12.89,12,12.75,605988,0
+COHR.US,D,20070807,000000,13.925,15.6,13.475,15.485,1869300,0
+COHR.US,D,20070808,000000,15.525,15.59,13.515,14.015,1348386,0
+COHR.US,D,20070809,000000,13.695,14.36,13.47,13.865,820958,0
+COHR.US,D,20070810,000000,13.52,14.5,13.375,13.885,764308,0
+COHR.US,D,20070813,000000,14.07,14.675,13.995,14.195,395480,0
+COHR.US,D,20070814,000000,14.355,14.4,13.92,14.02,268860,0
+COHR.US,D,20070815,000000,14.005,14.595,13.81,14.005,232906,0
+COHR.US,D,20070816,000000,13.945,14.81,13.875,14.71,529204,0
+COHR.US,D,20070817,000000,15.3,15.555,14.765,15.155,560846,0
+COHR.US,D,20070820,000000,15.33,15.415,14.64,15.125,372254,0
+COHR.US,D,20070821,000000,15.08,15.28,14.765,15.07,280114,0
+COHR.US,D,20070822,000000,15.275,15.3,14.825,15.2,339906,0
+COHR.US,D,20070823,000000,15.315,15.435,14.86,15.075,360870,0
+COHR.US,D,20070824,000000,15.06,15.49,14.93,15.435,302080,0
+COHR.US,D,20070827,000000,15.5,15.5,14.995,15.135,251750,0
+COHR.US,D,20070828,000000,15.005,15.09,14.61,14.75,323550,0
+COHR.US,D,20070829,000000,14.895,15.1,14.62,14.885,343718,0
+COHR.US,D,20070830,000000,14.7,15.47,14.66,15.31,519302,0
+COHR.US,D,20070831,000000,15.5,15.82,15.39,15.6,391782,0
+COHR.US,D,20070904,000000,15.83,15.85,15.355,15.57,484886,0
+COHR.US,D,20070905,000000,15.38,15.63,15.16,15.335,341904,0
+COHR.US,D,20070906,000000,15.415,15.63,14.98,15.43,483354,0
+COHR.US,D,20070907,000000,15.145,15.25,14.98,15.025,275952,0
+COHR.US,D,20070910,000000,15.15,15.225,14.725,14.97,316378,0
+COHR.US,D,20070911,000000,15.1,15.415,14.97,15.385,438388,0
+COHR.US,D,20070912,000000,15.295,15.75,15.26,15.45,483680,0
+COHR.US,D,20070913,000000,15.495,15.785,15.13,15.7,468654,0
+COHR.US,D,20070914,000000,15.48,15.83,15.46,15.81,367718,0
+COHR.US,D,20070917,000000,15.795,15.795,15.1,15.215,743860,0
+COHR.US,D,20070918,000000,15.305,16.33,15.305,16.315,545036,0
+COHR.US,D,20070919,000000,16.335,16.515,16.03,16.13,525038,0
+COHR.US,D,20070920,000000,16.085,16.47,16.005,16.39,291984,0
+COHR.US,D,20070921,000000,16.5,16.5,16.27,16.44,533570,0
+COHR.US,D,20070924,000000,16.4,16.5,16.29,16.38,284220,0
+COHR.US,D,20070925,000000,16.31,16.61,16.3,16.505,306650,0
+COHR.US,D,20070926,000000,16.605,16.995,16.41,16.96,226524,0
+COHR.US,D,20070927,000000,17,17.07,16.83,16.845,327302,0
+COHR.US,D,20070928,000000,16.795,17.365,16.57,17.265,490586,0
+COHR.US,D,20071001,000000,17.32,17.5,17.175,17.5,578830,0
+COHR.US,D,20071002,000000,17.435,17.62,17.115,17.39,446300,0
+COHR.US,D,20071003,000000,17.31,17.6,17.04,17.375,344378,0
+COHR.US,D,20071004,000000,17.41,17.55,17.27,17.455,214276,0
+COHR.US,D,20071005,000000,17.575,18,17.46,17.85,282094,0
+COHR.US,D,20071008,000000,17.845,17.845,17.395,17.75,246850,0
+COHR.US,D,20071009,000000,17.725,17.985,17.575,17.815,251830,0
+COHR.US,D,20071010,000000,17.71,17.905,17.465,17.855,231036,0
+COHR.US,D,20071011,000000,18,18,17.195,17.44,225110,0
+COHR.US,D,20071012,000000,17.39,17.995,17.37,17.565,130146,0
+COHR.US,D,20071015,000000,17.55,17.72,17.16,17.39,203452,0
+COHR.US,D,20071016,000000,17.41,17.635,16.915,17.405,308950,0
+COHR.US,D,20071017,000000,17.705,17.82,17.37,17.745,217848,0
+COHR.US,D,20071018,000000,17.675,18,17.675,17.915,214582,0
+COHR.US,D,20071019,000000,17.915,17.915,17.125,17.42,364716,0
+COHR.US,D,20071022,000000,17.385,18.2,17.125,17.93,418444,0
+COHR.US,D,20071023,000000,18.175,18.175,15.45,16.335,1595580,0
+COHR.US,D,20071024,000000,16.25,17.105,16.2,17.085,746580,0
+COHR.US,D,20071025,000000,17.105,17.25,16.545,16.935,340020,0
+COHR.US,D,20071026,000000,17.125,17.685,16.95,17.645,418884,0
+COHR.US,D,20071029,000000,17.665,17.82,17.055,17.495,310472,0
+COHR.US,D,20071030,000000,17.45,17.45,16.935,17.305,167656,0
+COHR.US,D,20071031,000000,17.305,17.665,16.91,17.37,364944,0
+COHR.US,D,20071101,000000,16.975,17.115,16.5,16.75,518030,0
+COHR.US,D,20071102,000000,16.92,17.54,16.79,17.465,413296,0
+COHR.US,D,20071105,000000,17.195,17.75,16.9,17.555,361942,0
+COHR.US,D,20071106,000000,17.685,18.29,17.48,18.235,285054,0
+COHR.US,D,20071107,000000,18.05,18.495,17.69,18.025,425206,0
+COHR.US,D,20071108,000000,18.29,18.395,17.855,18.22,551158,0
+COHR.US,D,20071109,000000,18.045,18.145,17.29,17.43,258974,0
+COHR.US,D,20071112,000000,17.275,17.81,16.8,17.08,678780,0
+COHR.US,D,20071113,000000,16.785,17.6,16.785,17.265,773410,0
+COHR.US,D,20071114,000000,17.41,17.54,17,17.185,447230,0
+COHR.US,D,20071115,000000,17.07,17.08,16.4,16.825,346490,0
+COHR.US,D,20071116,000000,16.86,16.86,16.19,16.76,285898,0
+COHR.US,D,20071119,000000,16.56,16.56,15.9,16.455,335710,0
+COHR.US,D,20071120,000000,16.42,16.5,15.69,16.06,274662,0
+COHR.US,D,20071121,000000,16,16.185,15.66,15.725,283610,0
+COHR.US,D,20071123,000000,15.875,16.16,15.565,16.045,119924,0
+COHR.US,D,20071126,000000,16.025,16.215,15.465,15.485,224416,0
+COHR.US,D,20071127,000000,15.52,16.405,15.52,16.285,278106,0
+COHR.US,D,20071128,000000,16.36,17.03,16.015,17.005,437270,0
+COHR.US,D,20071129,000000,16.975,17.135,16.665,16.73,214736,0
+COHR.US,D,20071130,000000,17.025,17.295,16.67,16.77,369098,0
+COHR.US,D,20071203,000000,16.82,17.15,16.47,16.475,173066,0
+COHR.US,D,20071204,000000,16.29,16.66,16,16.295,212438,0
+COHR.US,D,20071205,000000,16.575,17.24,16.4,16.885,200658,0
+COHR.US,D,20071206,000000,16.9,17.37,16.9,17.365,188304,0
+COHR.US,D,20071207,000000,17.43,17.745,17.17,17.64,174910,0
+COHR.US,D,20071210,000000,17.645,17.91,17.405,17.59,167396,0
+COHR.US,D,20071211,000000,17.62,17.85,16.905,16.97,236572,0
+COHR.US,D,20071212,000000,17.41,17.65,16.795,17.03,312174,0
+COHR.US,D,20071213,000000,16.94,16.94,16.44,16.85,237622,0
+COHR.US,D,20071214,000000,16.665,17.075,16.46,16.505,109944,0
+COHR.US,D,20071217,000000,16.44,16.545,16.045,16.055,215608,0
+COHR.US,D,20071218,000000,16.285,16.73,15.885,16.685,217982,0
+COHR.US,D,20071219,000000,16.685,17.075,16.5,16.725,268728,0
+COHR.US,D,20071220,000000,16.935,17.11,16.59,16.905,360388,0
+COHR.US,D,20071221,000000,17.245,17.46,17.06,17.365,708246,0
+COHR.US,D,20071224,000000,17.425,17.725,17.25,17.7,109724,0
+COHR.US,D,20071226,000000,17.555,17.625,16.81,16.91,520570,0
+COHR.US,D,20071227,000000,16.865,17.095,15.985,16.005,346324,0
+COHR.US,D,20071228,000000,16.385,16.495,15.78,15.965,464108,0
+COHR.US,D,20071231,000000,15.825,15.95,15.05,15.275,980872,0
+COHR.US,D,20080102,000000,15.195,15.345,14.71,14.81,1027274,0
+COHR.US,D,20080103,000000,15.435,16.59,15.345,15.92,1074290,0
+COHR.US,D,20080104,000000,15.8,16.105,14.88,14.885,568230,0
+COHR.US,D,20080107,000000,14.985,15.36,14.72,15.045,536412,0
+COHR.US,D,20080108,000000,15.085,15.475,14.265,14.28,341830,0
+COHR.US,D,20080109,000000,14.285,15.64,14.285,15.425,628978,0
+COHR.US,D,20080110,000000,15.275,15.67,15,15.31,295704,0
+COHR.US,D,20080111,000000,15.22,15.235,14.95,15.01,343730,0
+COHR.US,D,20080114,000000,15.095,15.355,15.05,15.155,188588,0
+COHR.US,D,20080115,000000,14.915,15.28,14.84,15.005,437948,0
+COHR.US,D,20080116,000000,14.965,15.29,14.965,15.135,372198,0
+COHR.US,D,20080117,000000,15.135,15.28,14.765,14.78,340964,0
+COHR.US,D,20080118,000000,14.69,15.15,14.315,14.585,491130,0
+COHR.US,D,20080122,000000,14.14,16.21,13.265,15.87,806328,0
+COHR.US,D,20080123,000000,15.12,15.865,14.52,15.825,532804,0
+COHR.US,D,20080124,000000,15.95,16.03,15.5,15.715,505688,0
+COHR.US,D,20080125,000000,15.91,16,15.12,15.39,361416,0
+COHR.US,D,20080128,000000,15.295,15.795,14.73,15.645,546200,0
+COHR.US,D,20080129,000000,15.71,15.99,15.48,15.89,392710,0
+COHR.US,D,20080130,000000,15.745,16.045,15.31,15.32,361390,0
+COHR.US,D,20080131,000000,15.055,16.41,15,16.21,525926,0
+COHR.US,D,20080201,000000,16.31,16.825,15.89,16.3,344156,0
+COHR.US,D,20080204,000000,16.225,16.41,15.85,16.175,419960,0
+COHR.US,D,20080205,000000,15.86,16.295,15.75,15.8,273238,0
+COHR.US,D,20080206,000000,15.94,15.94,15.325,15.37,191922,0
+COHR.US,D,20080207,000000,15.325,15.56,15.135,15.5,259134,0
+COHR.US,D,20080208,000000,15.43,15.51,15.105,15.415,245748,0
+COHR.US,D,20080211,000000,15.45,15.6,15.065,15.435,363144,0
+COHR.US,D,20080212,000000,15.545,15.865,15.4,15.595,325732,0
+COHR.US,D,20080213,000000,15.78,16.365,15.75,16.305,498448,0
+COHR.US,D,20080214,000000,16.465,16.465,15.76,15.895,956810,0
+COHR.US,D,20080215,000000,15.75,15.915,15.345,15.66,419624,0
+COHR.US,D,20080219,000000,15.835,15.95,15.295,15.39,367476,0
+COHR.US,D,20080220,000000,15.315,15.815,15.315,15.675,243488,0
+COHR.US,D,20080221,000000,15.755,16.32,15.735,15.825,324920,0
+COHR.US,D,20080222,000000,15.825,15.98,15.35,15.91,635796,0
+COHR.US,D,20080225,000000,15.885,16.095,15.375,15.94,526196,0
+COHR.US,D,20080226,000000,15.84,16.64,15.84,16.475,614104,0
+COHR.US,D,20080227,000000,16.345,17.12,16.29,17,577448,0
+COHR.US,D,20080228,000000,16.895,16.895,16.4,16.535,301840,0
+COHR.US,D,20080229,000000,16.305,16.73,16.255,16.37,332730,0
+COHR.US,D,20080303,000000,16.335,16.505,16.19,16.5,260920,0
+COHR.US,D,20080304,000000,16.295,17,16.295,17,498948,0
+COHR.US,D,20080305,000000,17,17.22,16.795,17.005,531354,0
+COHR.US,D,20080306,000000,16.99,17.425,16.88,16.925,372414,0
+COHR.US,D,20080307,000000,16.74,17.19,16.63,16.845,199892,0
+COHR.US,D,20080310,000000,16.87,17,16.455,16.575,492528,0
+COHR.US,D,20080311,000000,16.975,17.345,16.58,17.31,403580,0
+COHR.US,D,20080312,000000,17.335,17.7,17.145,17.38,563788,0
+COHR.US,D,20080313,000000,17.29,17.845,17.105,17.81,402628,0
+COHR.US,D,20080314,000000,17.85,17.97,17.105,17.34,498686,0
+COHR.US,D,20080317,000000,16.99,17.92,16.95,17.57,288272,0
+COHR.US,D,20080318,000000,18,18.425,17.605,18.39,390296,0
+COHR.US,D,20080319,000000,18.39,18.49,17.5,17.5,490380,0
+COHR.US,D,20080320,000000,17.68,17.815,17.255,17.57,898846,0
+COHR.US,D,20080324,000000,17.88,18.305,17.69,18.22,440002,0
+COHR.US,D,20080325,000000,18.02,18.635,17.915,18.54,394844,0
+COHR.US,D,20080326,000000,18.375,18.915,18.3,18.87,425842,0
+COHR.US,D,20080327,000000,18.9,18.92,17.975,18.185,651032,0
+COHR.US,D,20080328,000000,18.25,18.38,17.755,17.85,449758,0
+COHR.US,D,20080331,000000,18.24,19.28,18.085,18.99,1050344,0
+COHR.US,D,20080401,000000,19.145,19.48,18.88,19.15,1169482,0
+COHR.US,D,20080402,000000,19.315,19.655,19.05,19.23,743330,0
+COHR.US,D,20080403,000000,19.095,19.955,18.95,19.59,656306,0
+COHR.US,D,20080404,000000,19.585,19.77,18.73,19.235,1103866,0
+COHR.US,D,20080407,000000,19.48,19.7,19.13,19.465,739504,0
+COHR.US,D,20080408,000000,19.4,19.585,19.19,19.305,317066,0
+COHR.US,D,20080409,000000,19.335,19.5,18.92,19.07,369520,0
+COHR.US,D,20080410,000000,19.025,19.25,18.785,19.065,524502,0
+COHR.US,D,20080411,000000,18.875,19.135,18.645,18.785,491312,0
+COHR.US,D,20080414,000000,18.895,19.33,18.845,19.04,850178,0
+COHR.US,D,20080415,000000,19.13,19.545,19.13,19.48,590890,0
+COHR.US,D,20080416,000000,19.71,19.86,19.635,19.735,753912,0
+COHR.US,D,20080417,000000,19.76,19.9,19.585,19.685,389922,0
+COHR.US,D,20080418,000000,19.985,20.505,19.895,19.93,587868,0
+COHR.US,D,20080421,000000,19.98,20.2,19.81,19.85,278310,0
+COHR.US,D,20080422,000000,19.87,19.87,16.88,17.705,1520860,0
+COHR.US,D,20080423,000000,17.785,19.46,17.5,19.4,1164554,0
+COHR.US,D,20080424,000000,18.195,18.395,17.3,18.37,1041458,0
+COHR.US,D,20080425,000000,18.415,19.18,18.385,19.025,751120,0
+COHR.US,D,20080428,000000,19.08,19.08,18.45,18.705,541664,0
+COHR.US,D,20080429,000000,18.65,18.95,18.45,18.565,293536,0
+COHR.US,D,20080430,000000,18.585,18.82,18.4,18.57,670466,0
+COHR.US,D,20080501,000000,18.595,19.13,18.57,18.99,401354,0
+COHR.US,D,20080502,000000,19.18,19.21,18.035,18.345,493280,0
+COHR.US,D,20080505,000000,18.49,18.59,18.23,18.43,251194,0
+COHR.US,D,20080506,000000,18.285,18.585,18.06,18.43,231796,0
+COHR.US,D,20080507,000000,18.02,18.305,17.625,17.765,295660,0
+COHR.US,D,20080508,000000,17.835,18,17.635,17.875,196934,0
+COHR.US,D,20080509,000000,17.75,18,17.585,17.785,162434,0
+COHR.US,D,20080512,000000,17.785,18.24,17.525,18.235,184390,0
+COHR.US,D,20080513,000000,18.255,18.265,17.725,18.145,153784,0
+COHR.US,D,20080514,000000,18.125,18.25,17.845,18,173288,0
+COHR.US,D,20080515,000000,17.965,18,17.74,17.965,134014,0
+COHR.US,D,20080516,000000,18.035,18.035,17.325,17.5,456692,0
+COHR.US,D,20080519,000000,17.565,17.75,17.165,17.2,571874,0
+COHR.US,D,20080520,000000,17.175,17.67,17.12,17.525,220622,0
+COHR.US,D,20080521,000000,17.625,17.75,17.16,17.395,294960,0
+COHR.US,D,20080522,000000,17.405,17.92,17.405,17.845,298964,0
+COHR.US,D,20080523,000000,18.585,19.305,18.565,18.89,1081876,0
+COHR.US,D,20080527,000000,18.89,19.29,18.69,19.065,565188,0
+COHR.US,D,20080528,000000,19.115,19.5,19.03,19.43,428586,0
+COHR.US,D,20080529,000000,19.39,19.925,19.295,19.89,672302,0
+COHR.US,D,20080530,000000,19.98,19.98,19.365,19.555,3902786,0
+COHR.US,D,20080602,000000,19.75,20.25,19.505,20.035,1033496,0
+COHR.US,D,20080603,000000,20.205,20.205,19.51,19.725,642406,0
+COHR.US,D,20080604,000000,19.605,20.11,19.5,19.79,323040,0
+COHR.US,D,20080605,000000,19.75,20.6,19.75,20.56,488080,0
+COHR.US,D,20080606,000000,20.355,20.355,19.55,19.55,340536,0
+COHR.US,D,20080609,000000,19.735,19.735,19.09,19.265,383252,0
+COHR.US,D,20080610,000000,19.13,19.385,18.87,19.105,305638,0
+COHR.US,D,20080611,000000,19.015,19.175,18.755,18.855,248524,0
+COHR.US,D,20080612,000000,18.855,19.03,18.585,18.73,404726,0
+COHR.US,D,20080613,000000,18.895,19.515,18.7,19.515,437786,0
+COHR.US,D,20080616,000000,19.52,19.595,18.875,19.5,439482,0
+COHR.US,D,20080617,000000,19.64,19.65,19.28,19.28,345956,0
+COHR.US,D,20080618,000000,19.225,19.435,18.89,19.14,212400,0
+COHR.US,D,20080619,000000,19.11,19.39,18.875,19.2,399078,0
+COHR.US,D,20080620,000000,19.12,19.2,18.43,18.89,635194,0
+COHR.US,D,20080623,000000,19.075,19.685,18.69,18.95,544162,0
+COHR.US,D,20080624,000000,18.74,19.035,18.555,18.62,354500,0
+COHR.US,D,20080625,000000,18.6,18.795,18.4,18.745,493906,0
+COHR.US,D,20080626,000000,18.33,18.695,17.815,18.045,326694,0
+COHR.US,D,20080627,000000,17.97,18.13,17.345,17.585,926812,0
+COHR.US,D,20080630,000000,17.555,17.865,17.375,17.46,327078,0
+COHR.US,D,20080701,000000,17.34,17.72,17.06,17.59,442962,0
+COHR.US,D,20080702,000000,17.545,18.055,17.005,17.175,348448,0
+COHR.US,D,20080703,000000,17.185,17.46,16.755,17.18,151744,0
+COHR.US,D,20080707,000000,16.72,17.45,16.72,17.055,428996,0
+COHR.US,D,20080708,000000,17.15,17.62,17.06,17.605,346498,0
+COHR.US,D,20080709,000000,17.645,17.745,17.2,17.245,179200,0
+COHR.US,D,20080710,000000,17.19,17.655,16.955,17.37,234214,0
+COHR.US,D,20080711,000000,17.18,17.69,17.12,17.52,360640,0
+COHR.US,D,20080714,000000,17.63,17.745,17.19,17.5,252562,0
+COHR.US,D,20080715,000000,17.03,18.075,16.985,17.7,326912,0
+COHR.US,D,20080716,000000,17.805,18.25,17.23,18.08,270502,0
+COHR.US,D,20080717,000000,18.225,18.875,18.215,18.795,323538,0
+COHR.US,D,20080718,000000,18.79,18.795,17.92,18.35,374728,0
+COHR.US,D,20080721,000000,18.5,18.5,18.03,18.405,238528,0
+COHR.US,D,20080722,000000,18.24,19.175,18.04,18.93,348858,0
+COHR.US,D,20080723,000000,18.87,19.37,18.83,19.025,300024,0
+COHR.US,D,20080724,000000,19.135,19.39,18.85,19.225,284066,0
+COHR.US,D,20080725,000000,19.18,19.645,18.73,19.36,309406,0
+COHR.US,D,20080728,000000,19.265,19.62,19.18,19.245,351826,0
+COHR.US,D,20080729,000000,19.395,19.425,19.07,19.41,430642,0
+COHR.US,D,20080730,000000,19.39,19.745,19.12,19.42,351428,0
+COHR.US,D,20080731,000000,19.155,19.75,19.155,19.23,412492,0
+COHR.US,D,20080801,000000,19.23,19.39,18.885,19.13,320932,0
+COHR.US,D,20080804,000000,19.29,19.335,18.375,18.575,561324,0
+COHR.US,D,20080805,000000,20.55,22.405,19.55,19.925,2287908,0
+COHR.US,D,20080806,000000,20.085,22.78,20.07,22.6,1404458,0
+COHR.US,D,20080807,000000,22.255,22.95,21.945,22.83,781258,0
+COHR.US,D,20080808,000000,22.61,23.355,22.57,23.11,587194,0
+COHR.US,D,20080811,000000,24.13,24.13,23.11,23.57,826886,0
+COHR.US,D,20080812,000000,23.055,23.245,22.4,22.835,533180,0
+COHR.US,D,20080813,000000,23.07,23.755,22.64,23.52,527556,0
+COHR.US,D,20080814,000000,22.67,23.62,22.67,23.365,401928,0
+COHR.US,D,20080815,000000,23.65,23.97,23.17,23.495,502498,0
+COHR.US,D,20080818,000000,23.5,23.635,22.545,23.025,326302,0
+COHR.US,D,20080819,000000,22.705,23.26,22.4,22.99,492064,0
+COHR.US,D,20080820,000000,23.035,23.45,22.54,22.85,216234,0
+COHR.US,D,20080821,000000,22.425,22.955,22.09,22.29,286724,0
+COHR.US,D,20080822,000000,22.255,22.85,22.255,22.725,164940,0
+COHR.US,D,20080825,000000,22.6,22.6,21.7,22.055,321198,0
+COHR.US,D,20080826,000000,22,22.395,21.73,22,171608,0
+COHR.US,D,20080827,000000,21.92,22.26,21.79,22.015,281742,0
+COHR.US,D,20080828,000000,22.04,22.215,21.855,22.09,274038,0
+COHR.US,D,20080829,000000,21.95,22.11,21.46,21.955,299888,0
+COHR.US,D,20080902,000000,22.325,22.72,21.54,21.81,451740,0
+COHR.US,D,20080903,000000,21.815,22.39,21.545,21.7,350864,0
+COHR.US,D,20080904,000000,21.465,21.625,20.07,20.34,656734,0
+COHR.US,D,20080905,000000,20.175,20.73,19.945,20.405,440560,0
+COHR.US,D,20080908,000000,20.81,21.16,20.625,21.035,462174,0
+COHR.US,D,20080909,000000,21.05,21.56,20.475,20.485,352256,0
+COHR.US,D,20080910,000000,20.72,21.05,20.46,20.75,387584,0
+COHR.US,D,20080911,000000,20.56,21.055,20.25,21.035,404334,0
+COHR.US,D,20080912,000000,20.945,21.18,20.46,20.925,348042,0
+COHR.US,D,20080915,000000,20.41,20.86,19.745,20.23,415214,0
+COHR.US,D,20080916,000000,19.555,20.815,19.555,20.77,393496,0
+COHR.US,D,20080917,000000,20.57,20.59,19.57,20.135,460570,0
+COHR.US,D,20080918,000000,20.585,21.165,19.885,20.91,665874,0
+COHR.US,D,20080919,000000,21.645,22.745,20.95,21.92,1113352,0
+COHR.US,D,20080922,000000,21.785,22.52,20.95,21.185,306234,0
+COHR.US,D,20080923,000000,21.155,21.355,20.65,20.695,242388,0
+COHR.US,D,20080924,000000,20.715,21.035,20.445,20.655,281284,0
+COHR.US,D,20080925,000000,20.755,21.285,20.375,20.515,467304,0
+COHR.US,D,20080926,000000,19.81,20.295,19.535,20.29,388856,0
+COHR.US,D,20080929,000000,19.71,19.93,18.38,18.91,510376,0
+COHR.US,D,20080930,000000,18.91,19.425,18.26,19.33,450712,0
+COHR.US,D,20081001,000000,19.235,19.305,18.7,18.925,377756,0
+COHR.US,D,20081002,000000,18.785,18.785,17.33,17.46,616488,0
+COHR.US,D,20081003,000000,17.52,18.5,16.765,16.82,530442,0
+COHR.US,D,20081006,000000,16.255,16.485,15.255,15.995,989580,0
+COHR.US,D,20081007,000000,16.015,16.245,14.7,14.73,608202,0
+COHR.US,D,20081008,000000,14.425,15.605,14.25,14.65,859212,0
+COHR.US,D,20081009,000000,14.935,15.415,13.77,13.955,616608,0
+COHR.US,D,20081010,000000,13.55,14.87,12.75,14.235,818804,0
+COHR.US,D,20081013,000000,14.78,16.47,14.52,16.325,927506,0
+COHR.US,D,20081014,000000,16.925,16.955,15.25,15.63,529444,0
+COHR.US,D,20081015,000000,15.275,15.48,14.075,14.095,566858,0
+COHR.US,D,20081016,000000,14.135,15.345,13.63,15.255,684056,0
+COHR.US,D,20081017,000000,14.745,15.43,14.445,14.8,703760,0
+COHR.US,D,20081020,000000,14.8,15.1,14.5,14.94,519352,0
+COHR.US,D,20081021,000000,14.505,15.075,13.64,14.085,983290,0
+COHR.US,D,20081022,000000,13.81,14.22,12.81,13.015,540576,0
+COHR.US,D,20081023,000000,13.235,13.66,12.11,12.485,676526,0
+COHR.US,D,20081024,000000,11.82,12.2,11.755,11.955,919728,0
+COHR.US,D,20081027,000000,11.94,12.025,11.37,11.425,603244,0
+COHR.US,D,20081028,000000,11.66,12.2,11.13,12.175,822182,0
+COHR.US,D,20081029,000000,12.2,13.15,12.075,12.675,667756,0
+COHR.US,D,20081030,000000,13.04,13.59,13.005,13.53,573582,0
+COHR.US,D,20081031,000000,13.45,14.2,13.285,14.045,599426,0
+COHR.US,D,20081103,000000,14.035,14.365,13.735,13.935,321208,0
+COHR.US,D,20081104,000000,14.33,14.55,13.925,14.165,324788,0
+COHR.US,D,20081105,000000,13.985,14.485,13.27,13.345,338738,0
+COHR.US,D,20081106,000000,13.27,13.645,13.045,13.065,308636,0
+COHR.US,D,20081107,000000,13.195,13.58,12.89,13.23,251628,0
+COHR.US,D,20081110,000000,13.545,13.545,12.75,12.795,153528,0
+COHR.US,D,20081111,000000,12.705,12.94,12.28,12.465,250338,0
+COHR.US,D,20081112,000000,12.27,12.455,11.48,11.51,336098,0
+COHR.US,D,20081113,000000,11.475,11.9,10.765,11.65,721284,0
+COHR.US,D,20081114,000000,11.445,11.68,10.785,10.84,444100,0
+COHR.US,D,20081117,000000,10.73,11.09,10.65,10.76,287276,0
+COHR.US,D,20081118,000000,10.77,11.245,10.605,10.925,376490,0
+COHR.US,D,20081119,000000,10.87,11.015,9.85,9.875,336356,0
+COHR.US,D,20081120,000000,9.795,10.045,9.095,9.2,479870,0
+COHR.US,D,20081121,000000,9.34,9.34,8.55,9.26,638824,0
+COHR.US,D,20081124,000000,9.275,9.73,8.9,9.665,687892,0
+COHR.US,D,20081125,000000,9.765,9.895,9.5,9.88,372348,0
+COHR.US,D,20081126,000000,9.75,10.335,9.635,10.205,599898,0
+COHR.US,D,20081128,000000,10.11,10.3,9.82,10.06,123338,0
+COHR.US,D,20081201,000000,9.86,10.06,9.125,9.2,430062,0
+COHR.US,D,20081202,000000,9.4,9.615,9.09,9.6,601582,0
+COHR.US,D,20081203,000000,8.145,8.25,7.025,7.66,1967576,0
+COHR.US,D,20081204,000000,8,8.69,7.85,8.27,1000742,0
+COHR.US,D,20081205,000000,8.185,8.355,7.63,8.345,578748,0
+COHR.US,D,20081208,000000,8.5,8.675,8.27,8.61,966866,0
+COHR.US,D,20081209,000000,8.48,8.96,8.48,8.75,659796,0
+COHR.US,D,20081210,000000,8.9,8.965,8.625,8.88,313358,0
+COHR.US,D,20081211,000000,9.315,9.86,8.94,9.045,810364,0
+COHR.US,D,20081212,000000,8.91,9.34,8.72,9.16,675754,0
+COHR.US,D,20081215,000000,9.165,9.27,8.62,8.85,475404,0
+COHR.US,D,20081216,000000,8.85,9.205,8.74,9.15,505984,0
+COHR.US,D,20081217,000000,8.985,9.215,8.875,9.055,389610,0
+COHR.US,D,20081218,000000,9.015,9.18,8.65,8.775,443862,0
+COHR.US,D,20081219,000000,8.94,9,8.615,8.76,750076,0
+COHR.US,D,20081222,000000,8.79,8.925,8.275,8.575,668570,0
+COHR.US,D,20081223,000000,8.705,8.995,8.505,8.91,678512,0
+COHR.US,D,20081224,000000,8.89,8.975,8.79,8.91,283296,0
+COHR.US,D,20081226,000000,8.605,9.105,8.605,9.05,328054,0
+COHR.US,D,20081229,000000,9,9.095,8.905,9.045,722832,0
+COHR.US,D,20081230,000000,9.05,9.3,9,9.295,447468,0
+COHR.US,D,20081231,000000,9.345,9.705,9.295,9.545,308306,0
+COHR.US,D,20090102,000000,9.555,9.875,9.51,9.81,211754,0
+COHR.US,D,20090105,000000,9.805,9.805,9.22,9.34,406198,0
+COHR.US,D,20090106,000000,9.435,9.695,9.27,9.615,269904,0
+COHR.US,D,20090107,000000,9.485,9.61,9.085,9.2,333078,0
+COHR.US,D,20090108,000000,9.125,9.32,9.07,9.31,367652,0
+COHR.US,D,20090109,000000,9.34,9.405,9.055,9.16,396128,0
+COHR.US,D,20090112,000000,9.075,9.28,8.955,8.975,336376,0
+COHR.US,D,20090113,000000,8.975,9.19,8.965,9.06,200262,0
+COHR.US,D,20090114,000000,9,9.055,8.78,8.925,439304,0
+COHR.US,D,20090115,000000,8.9,9.065,8.495,9.045,308708,0
+COHR.US,D,20090116,000000,9.105,9.2,8.64,9.005,364734,0
+COHR.US,D,20090120,000000,8.865,8.865,8.14,8.185,495034,0
+COHR.US,D,20090121,000000,8.64,9.95,8.64,9.845,908538,0
+COHR.US,D,20090122,000000,9.645,9.71,9.3,9.515,596260,0
+COHR.US,D,20090123,000000,9.28,9.675,9.165,9.38,538078,0
+COHR.US,D,20090126,000000,9.365,9.895,9.365,9.705,405016,0
+COHR.US,D,20090127,000000,9.66,9.945,9.66,9.74,237460,0
+COHR.US,D,20090128,000000,9.87,9.99,9.775,9.93,484420,0
+COHR.US,D,20090129,000000,9.825,9.945,9.565,9.65,421236,0
+COHR.US,D,20090130,000000,9.71,9.855,9.335,9.415,270190,0
+COHR.US,D,20090202,000000,9.25,9.6,9.175,9.49,514878,0
+COHR.US,D,20090203,000000,9.53,9.74,9.39,9.645,459196,0
+COHR.US,D,20090204,000000,9.62,9.94,9.38,9.555,318776,0
+COHR.US,D,20090205,000000,9.425,9.9,9.37,9.7,199882,0
+COHR.US,D,20090206,000000,9.75,10.13,9.585,10.04,338762,0
+COHR.US,D,20090209,000000,10,10.34,9.87,10.165,476732,0
+COHR.US,D,20090210,000000,10.33,10.34,9.865,10.05,676130,0
+COHR.US,D,20090211,000000,10.065,10.18,9.835,10.015,480472,0
+COHR.US,D,20090212,000000,9.845,10.225,9.7,10.16,415182,0
+COHR.US,D,20090213,000000,10.21,10.415,10.105,10.14,295394,0
+COHR.US,D,20090217,000000,9.83,9.96,9.545,9.745,407564,0
+COHR.US,D,20090218,000000,9.785,9.86,9.425,9.5,568024,0
+COHR.US,D,20090219,000000,9.51,9.65,8.925,9.005,849940,0
+COHR.US,D,20090220,000000,8.895,9.27,8.875,9.095,513224,0
+COHR.US,D,20090223,000000,9.12,9.32,8.725,8.775,402076,0
+COHR.US,D,20090224,000000,8.86,9.335,8.75,9.255,369006,0
+COHR.US,D,20090225,000000,9.22,9.4,8.815,9.03,408680,0
+COHR.US,D,20090226,000000,9.13,9.32,8.87,8.885,280772,0
+COHR.US,D,20090227,000000,8.75,9.12,8.65,8.98,320396,0
+COHR.US,D,20090302,000000,8.87,8.87,8.285,8.3,510402,0
+COHR.US,D,20090303,000000,8.335,8.36,8.02,8.025,651470,0
+COHR.US,D,20090304,000000,8.15,8.34,8.11,8.255,537634,0
+COHR.US,D,20090305,000000,8.055,8.285,7.765,7.845,420948,0
+COHR.US,D,20090306,000000,7.905,8.095,7.75,7.845,434524,0
+COHR.US,D,20090309,000000,7.765,7.88,7.455,7.5,297032,0
+COHR.US,D,20090310,000000,7.64,7.985,7.575,7.775,440238,0
+COHR.US,D,20090311,000000,7.8,7.85,7.675,7.695,769908,0
+COHR.US,D,20090312,000000,7.685,8.05,7.575,7.995,877452,0
+COHR.US,D,20090313,000000,8.05,8.265,7.92,8.13,212186,0
+COHR.US,D,20090316,000000,8.195,8.265,7.975,8.04,287446,0
+COHR.US,D,20090317,000000,8.025,8.475,7.97,8.475,368628,0
+COHR.US,D,20090318,000000,8.475,8.72,8.285,8.51,674604,0
+COHR.US,D,20090319,000000,8.5,8.765,8.45,8.5,438498,0
+COHR.US,D,20090320,000000,8.58,8.65,8.09,8.22,384500,0
+COHR.US,D,20090323,000000,8.41,8.63,8.355,8.575,426670,0
+COHR.US,D,20090324,000000,8.48,8.615,8.235,8.34,270832,0
+COHR.US,D,20090325,000000,8.375,8.92,8.25,8.775,487590,0
+COHR.US,D,20090326,000000,8.845,9.175,8.675,9.16,412350,0
+COHR.US,D,20090327,000000,8.96,8.96,8.585,8.775,340846,0
+COHR.US,D,20090330,000000,8.585,8.585,8.21,8.54,331698,0
+COHR.US,D,20090331,000000,8.625,8.88,8.505,8.59,380504,0
+COHR.US,D,20090401,000000,8.475,8.9,8.38,8.875,383912,0
+COHR.US,D,20090402,000000,9.075,9.6,9.075,9.395,330404,0
+COHR.US,D,20090403,000000,9.345,9.48,9.19,9.425,196948,0
+COHR.US,D,20090406,000000,9.285,9.455,9.185,9.425,258028,0
+COHR.US,D,20090407,000000,9.26,9.34,9,9.035,331024,0
+COHR.US,D,20090408,000000,9.05,9.14,8.89,9.085,203412,0
+COHR.US,D,20090409,000000,9.275,10.035,9.275,10.03,550344,0
+COHR.US,D,20090413,000000,9.99,10.25,9.735,10.175,363832,0
+COHR.US,D,20090414,000000,10.06,10.18,9.79,10.08,293036,0
+COHR.US,D,20090415,000000,9.985,10.225,9.855,10.13,366532,0
+COHR.US,D,20090416,000000,10.18,10.625,10.065,10.535,273530,0
+COHR.US,D,20090417,000000,10.57,10.965,10.415,10.845,502286,0
+COHR.US,D,20090420,000000,10.6,10.945,10.12,10.14,383014,0
+COHR.US,D,20090421,000000,8.78,10.16,8.31,10.095,933082,0
+COHR.US,D,20090422,000000,9.885,10.83,9.835,10.64,719688,0
+COHR.US,D,20090423,000000,10.615,10.615,10.22,10.515,396892,0
+COHR.US,D,20090424,000000,10.625,11.38,10.39,11.31,553216,0
+COHR.US,D,20090427,000000,11.075,11.495,10.93,11.335,452774,0
+COHR.US,D,20090428,000000,11.27,11.53,11.205,11.34,352098,0
+COHR.US,D,20090429,000000,11.395,12.105,11.395,11.865,332764,0
+COHR.US,D,20090430,000000,11.995,12.465,11.97,11.985,388868,0
+COHR.US,D,20090501,000000,11.995,12.18,11.785,11.925,344202,0
+COHR.US,D,20090504,000000,11.99,12.28,11.88,12.065,343890,0
+COHR.US,D,20090505,000000,12.035,12.23,11.805,12.13,311366,0
+COHR.US,D,20090506,000000,12.02,12.095,11.695,11.9,231606,0
+COHR.US,D,20090507,000000,11.975,12.12,11.36,11.555,306216,0
+COHR.US,D,20090508,000000,11.68,12.035,11.515,11.975,220648,0
+COHR.US,D,20090511,000000,11.815,11.96,11.615,11.75,185144,0
+COHR.US,D,20090512,000000,11.755,11.845,11.21,11.5,378468,0
+COHR.US,D,20090513,000000,11.305,11.405,10.895,10.985,529096,0
+COHR.US,D,20090514,000000,11.305,11.515,11.05,11.24,424376,0
+COHR.US,D,20090515,000000,11.205,11.42,10.92,11.255,486698,0
+COHR.US,D,20090518,000000,11.36,11.77,11.36,11.715,393596,0
+COHR.US,D,20090519,000000,11.6,11.885,11.46,11.72,225984,0
+COHR.US,D,20090520,000000,11.77,12.08,11.505,11.585,355616,0
+COHR.US,D,20090521,000000,11.41,11.635,11.045,11.26,277410,0
+COHR.US,D,20090522,000000,11.295,11.545,11.115,11.115,171522,0
+COHR.US,D,20090526,000000,10.98,11.97,10.965,11.86,333910,0
+COHR.US,D,20090527,000000,11.75,11.955,11.5,11.53,192458,0
+COHR.US,D,20090528,000000,11.585,12.005,11.41,11.795,249832,0
+COHR.US,D,20090529,000000,11.795,12.015,11.69,12,299928,0
+COHR.US,D,20090601,000000,11.895,12.63,11.895,12.585,356850,0
+COHR.US,D,20090602,000000,12.49,12.8,12.26,12.71,354532,0
+COHR.US,D,20090603,000000,12.57,12.87,12.435,12.685,210328,0
+COHR.US,D,20090604,000000,12.72,12.96,12.575,12.93,257234,0
+COHR.US,D,20090605,000000,12.975,13.165,12.83,12.96,274966,0
+COHR.US,D,20090608,000000,12.76,13.085,12.67,12.885,204268,0
+COHR.US,D,20090609,000000,12.845,13.075,12.825,12.855,210570,0
+COHR.US,D,20090610,000000,13,13.1,12.43,12.555,453854,0
+COHR.US,D,20090611,000000,11.7,12.345,11.62,11.67,797160,0
+COHR.US,D,20090612,000000,11.615,12.085,11.55,12.065,380784,0
+COHR.US,D,20090615,000000,12,12.32,11.365,11.745,312056,0
+COHR.US,D,20090616,000000,11.765,11.815,11.46,11.475,357182,0
+COHR.US,D,20090617,000000,11.455,11.7,11.375,11.56,249546,0
+COHR.US,D,20090618,000000,11.51,11.675,11.36,11.56,142584,0
+COHR.US,D,20090619,000000,11.745,11.865,11.445,11.58,280252,0
+COHR.US,D,20090622,000000,11.465,11.465,11.27,11.295,335950,0
+COHR.US,D,20090623,000000,11.34,11.475,11.04,11.105,261760,0
+COHR.US,D,20090624,000000,11.165,11.205,10.92,11.01,347296,0
+COHR.US,D,20090625,000000,10.96,11.325,10.885,11.27,239452,0
+COHR.US,D,20090626,000000,11.175,11.37,11.015,11.35,1012528,0
+COHR.US,D,20090629,000000,11.335,11.415,11.085,11.22,225632,0
+COHR.US,D,20090630,000000,11.205,11.43,10.945,11.115,208508,0
+COHR.US,D,20090701,000000,11.195,11.405,10.96,10.99,412116,0
+COHR.US,D,20090702,000000,10.95,11.04,10.55,10.625,287562,0
+COHR.US,D,20090706,000000,10.605,10.64,10.28,10.43,334694,0
+COHR.US,D,20090707,000000,10.405,10.525,10.115,10.13,302888,0
+COHR.US,D,20090708,000000,10.185,10.24,9.68,10,424648,0
+COHR.US,D,20090709,000000,10.03,10.2,9.895,9.91,160196,0
+COHR.US,D,20090710,000000,9.845,10.085,9.695,9.895,171340,0
+COHR.US,D,20090713,000000,9.905,9.905,9.57,9.71,631094,0
+COHR.US,D,20090714,000000,9.735,10.005,9.735,9.89,287008,0
+COHR.US,D,20090715,000000,10.065,10.455,9.81,10.41,370988,0
+COHR.US,D,20090716,000000,10.33,10.64,10.33,10.605,188588,0
+COHR.US,D,20090717,000000,10.615,10.67,10.1,10.14,332298,0
+COHR.US,D,20090720,000000,10.22,10.355,10.165,10.285,156822,0
+COHR.US,D,20090721,000000,10.305,10.6,10.28,10.415,191494,0
+COHR.US,D,20090722,000000,10.32,10.71,10.32,10.63,201600,0
+COHR.US,D,20090723,000000,10.675,11.205,10.675,11.13,443170,0
+COHR.US,D,20090724,000000,11.08,11.28,11,11.275,331988,0
+COHR.US,D,20090727,000000,11.25,11.375,11.085,11.225,341068,0
+COHR.US,D,20090728,000000,11.185,11.48,11.185,11.425,312956,0
+COHR.US,D,20090729,000000,11.305,11.765,11.26,11.695,296778,0
+COHR.US,D,20090730,000000,11.84,12.3,11.71,12.165,414426,0
+COHR.US,D,20090731,000000,12.155,12.3,11.98,11.995,311800,0
+COHR.US,D,20090803,000000,12.17,12.42,12,12.39,294828,0
+COHR.US,D,20090804,000000,12.12,12.485,12,12.25,351900,0
+COHR.US,D,20090805,000000,12.32,12.32,11.735,11.98,260616,0
+COHR.US,D,20090806,000000,12.055,12.125,11.75,11.94,294294,0
+COHR.US,D,20090807,000000,12.185,12.36,12.05,12.095,232644,0
+COHR.US,D,20090810,000000,11.99,12.125,11.895,12.095,123266,0
+COHR.US,D,20090811,000000,12.055,12.2,11.875,11.955,133488,0
+COHR.US,D,20090812,000000,12,12.5,11.96,12.33,148294,0
+COHR.US,D,20090813,000000,12.365,12.425,12.07,12.315,228458,0
+COHR.US,D,20090814,000000,12.26,12.38,11.89,12.075,185722,0
+COHR.US,D,20090817,000000,11.85,11.96,11.75,11.78,148520,0
+COHR.US,D,20090818,000000,11.805,12,11.71,11.895,110194,0
+COHR.US,D,20090819,000000,11.77,12.07,11.76,11.965,144748,0
+COHR.US,D,20090820,000000,11.975,12.165,11.875,12.06,242842,0
+COHR.US,D,20090821,000000,12.23,12.23,11.845,12.035,439634,0
+COHR.US,D,20090824,000000,12.025,12.185,11.79,11.935,244648,0
+COHR.US,D,20090825,000000,11.955,12.075,11.755,11.84,421590,0
+COHR.US,D,20090826,000000,12.17,13.165,11.94,13.065,1020892,0
+COHR.US,D,20090827,000000,13.01,13.3,12.71,13.12,285780,0
+COHR.US,D,20090828,000000,13.225,13.605,13.16,13.465,312994,0
+COHR.US,D,20090831,000000,13.31,13.46,13.25,13.38,242486,0
+COHR.US,D,20090901,000000,13.31,13.705,12.88,12.995,327304,0
+COHR.US,D,20090902,000000,13,13.15,12.675,12.96,218126,0
+COHR.US,D,20090903,000000,13.055,13.375,12.9,13.18,113098,0
+COHR.US,D,20090904,000000,13.115,13.3,13.035,13.275,114184,0
+COHR.US,D,20090908,000000,13.31,13.55,13.29,13.46,190072,0
+COHR.US,D,20090909,000000,13.415,13.75,13.415,13.535,168600,0
+COHR.US,D,20090910,000000,13.5,13.95,13.38,13.875,251164,0
+COHR.US,D,20090911,000000,13.85,13.985,13.58,13.62,151860,0
+COHR.US,D,20090914,000000,13.51,13.82,13.485,13.7,113266,0
+COHR.US,D,20090915,000000,13.635,13.765,13.54,13.625,143468,0
+COHR.US,D,20090916,000000,13.625,13.73,13.48,13.62,170978,0
+COHR.US,D,20090917,000000,13.585,13.865,13.54,13.61,131716,0
+COHR.US,D,20090918,000000,13.645,13.665,13.11,13.22,430636,0
+COHR.US,D,20090921,000000,13.04,13.305,13.04,13.25,140462,0
+COHR.US,D,20090922,000000,13.3,13.35,13.06,13.13,147938,0
+COHR.US,D,20090923,000000,13.13,13.435,13.025,13.175,187292,0
+COHR.US,D,20090924,000000,13.265,13.47,12.92,13.07,120544,0
+COHR.US,D,20090925,000000,13.075,13.075,12.625,12.705,134364,0
+COHR.US,D,20090928,000000,12.73,13.26,12.55,13.11,141088,0
+COHR.US,D,20090929,000000,13.09,13.19,12.9,13.01,114858,0
+COHR.US,D,20090930,000000,12.965,13.025,12.5,12.72,163034,0
+COHR.US,D,20091001,000000,12.62,12.675,12.5,12.545,216568,0
+COHR.US,D,20091002,000000,12.5,12.61,12.19,12.545,267030,0
+COHR.US,D,20091005,000000,12.63,12.92,12.485,12.885,166780,0
+COHR.US,D,20091006,000000,12.92,13.215,12.73,13.21,139168,0
+COHR.US,D,20091007,000000,13.12,13.325,13.11,13.265,94798,0
+COHR.US,D,20091008,000000,13.335,13.78,13.33,13.655,229292,0
+COHR.US,D,20091009,000000,13.69,13.955,13.68,13.915,210172,0
+COHR.US,D,20091012,000000,13.88,14.205,13.845,14.01,176902,0
+COHR.US,D,20091013,000000,13.95,14.23,13.675,13.975,107610,0
+COHR.US,D,20091014,000000,14.08,14.335,14.045,14.265,163568,0
+COHR.US,D,20091015,000000,14.215,14.36,13.995,14.335,168686,0
+COHR.US,D,20091016,000000,14.23,14.245,13.76,13.945,224884,0
+COHR.US,D,20091019,000000,14.055,14.435,13.905,14.255,255764,0
+COHR.US,D,20091020,000000,14.415,14.715,13.55,13.91,1183950,0
+COHR.US,D,20091021,000000,13.95,14.94,13.95,14.405,466346,0
+COHR.US,D,20091022,000000,14.38,14.66,14.205,14.62,151582,0
+COHR.US,D,20091023,000000,14.665,14.79,14.25,14.32,188314,0
+COHR.US,D,20091026,000000,14.375,14.73,14.12,14.16,178970,0
+COHR.US,D,20091027,000000,14.285,14.4,13.9,13.92,192740,0
+COHR.US,D,20091028,000000,13.86,14.075,13.7,13.855,299854,0
+COHR.US,D,20091029,000000,13.905,14.035,13.725,13.805,451044,0
+COHR.US,D,20091030,000000,13.705,13.735,13.065,13.235,338992,0
+COHR.US,D,20091102,000000,13.27,13.34,12.715,13.105,327982,0
+COHR.US,D,20091103,000000,12.98,13.545,12.935,13.53,447872,0
+COHR.US,D,20091104,000000,13.555,13.56,13.2,13.39,312954,0
+COHR.US,D,20091105,000000,13.465,14.05,13.425,14.035,308316,0
+COHR.US,D,20091106,000000,13.925,14.3,13.645,14.01,319728,0
+COHR.US,D,20091109,000000,14.155,14.42,14.135,14.4,169410,0
+COHR.US,D,20091110,000000,14.29,14.535,14.29,14.445,285700,0
+COHR.US,D,20091111,000000,14.6,14.6,14.13,14.285,127636,0
+COHR.US,D,20091112,000000,14.305,14.495,14.01,14.155,280412,0
+COHR.US,D,20091113,000000,14.155,14.36,14.01,14.225,98672,0
+COHR.US,D,20091116,000000,14.28,14.725,14.28,14.685,137528,0
+COHR.US,D,20091117,000000,14.585,14.675,14.23,14.555,79498,0
+COHR.US,D,20091118,000000,14.6,14.665,14.45,14.55,127860,0
+COHR.US,D,20091119,000000,14.495,14.58,14.31,14.335,242910,0
+COHR.US,D,20091120,000000,14.215,14.335,14.16,14.315,203840,0
+COHR.US,D,20091123,000000,14.435,14.995,14.42,14.685,226870,0
+COHR.US,D,20091124,000000,14.735,14.805,14.59,14.68,101516,0
+COHR.US,D,20091125,000000,14.78,14.81,14.56,14.65,97836,0
+COHR.US,D,20091127,000000,14.28,14.37,13.9,13.9,97138,0
+COHR.US,D,20091130,000000,13.845,14.305,13.76,14.24,268550,0
+COHR.US,D,20091201,000000,14.39,14.47,14.235,14.4,129170,0
+COHR.US,D,20091202,000000,14.38,14.825,14.235,14.56,167066,0
+COHR.US,D,20091203,000000,14.68,14.85,14.49,14.525,114818,0
+COHR.US,D,20091204,000000,14.82,14.95,14.67,14.95,141240,0
+COHR.US,D,20091207,000000,14.905,15.145,14.77,14.89,142660,0
+COHR.US,D,20091208,000000,14.85,15.055,14.65,14.76,171896,0
+COHR.US,D,20091209,000000,14.845,15,14.605,14.83,447388,0
+COHR.US,D,20091210,000000,14.875,14.875,14.475,14.63,263038,0
+COHR.US,D,20091211,000000,14.74,14.82,14.545,14.605,301266,0
+COHR.US,D,20091214,000000,14.96,15.13,14.825,14.955,641830,0
+COHR.US,D,20091215,000000,14.965,14.99,14.82,14.89,216492,0
+COHR.US,D,20091216,000000,14.95,14.98,14.79,14.925,288094,0
+COHR.US,D,20091217,000000,14.8,14.99,14.76,14.925,134436,0
+COHR.US,D,20091218,000000,14.99,15.115,14.88,15.11,473912,0
+COHR.US,D,20091221,000000,15.12,15.495,14.97,15.41,210220,0
+COHR.US,D,20091222,000000,15.475,16.18,15.475,16.06,303180,0
+COHR.US,D,20091223,000000,16.11,16.48,15.955,16.335,183602,0
+COHR.US,D,20091224,000000,16.44,16.495,16.375,16.43,56074,0
+COHR.US,D,20091228,000000,16.44,16.45,16.025,16.13,225782,0
+COHR.US,D,20091229,000000,16.125,16.245,16.035,16.14,130594,0
+COHR.US,D,20091230,000000,16.05,16.15,15.83,15.975,183324,0
+COHR.US,D,20091231,000000,16.01,16.17,15.875,15.9,128950,0
+COHR.US,D,20100104,000000,16.075,16.235,15.98,16.08,184896,0
+COHR.US,D,20100105,000000,16.255,17.145,15.955,16.285,668690,0
+COHR.US,D,20100106,000000,16.25,16.895,16.2,16.385,529716,0
+COHR.US,D,20100107,000000,16.29,16.315,15.605,15.74,344434,0
+COHR.US,D,20100108,000000,15.735,15.75,15.595,15.675,180848,0
+COHR.US,D,20100111,000000,15.895,15.93,15.57,15.595,158644,0
+COHR.US,D,20100112,000000,15.435,15.475,14.895,15.125,242196,0
+COHR.US,D,20100113,000000,15.14,15.21,14.945,15.06,177606,0
+COHR.US,D,20100114,000000,15,15.06,14.92,14.965,145892,0
+COHR.US,D,20100115,000000,15.04,15.04,14.5,14.675,544322,0
+COHR.US,D,20100119,000000,14.75,15.89,14.75,15.545,588784,0
+COHR.US,D,20100120,000000,15.15,15.295,14.975,15.18,369002,0
+COHR.US,D,20100121,000000,15.155,15.26,14.245,14.27,578986,0
+COHR.US,D,20100122,000000,14.3,14.605,14.055,14.15,286282,0
+COHR.US,D,20100125,000000,14.27,14.375,13.88,13.97,172744,0
+COHR.US,D,20100126,000000,13.9,13.945,13.49,13.51,315748,0
+COHR.US,D,20100127,000000,13.465,13.565,13.08,13.375,482502,0
+COHR.US,D,20100128,000000,13.435,13.615,13.335,13.48,599038,0
+COHR.US,D,20100129,000000,13.57,13.85,13.34,13.37,641294,0
+COHR.US,D,20100201,000000,13.39,13.495,13.165,13.425,325308,0
+COHR.US,D,20100202,000000,13.395,13.615,13.245,13.43,177654,0
+COHR.US,D,20100203,000000,13.34,13.505,13.1,13.2,172062,0
+COHR.US,D,20100204,000000,13.065,13.125,12.705,12.79,328936,0
+COHR.US,D,20100205,000000,12.78,13.05,12.615,13.005,205210,0
+COHR.US,D,20100208,000000,12.955,13.01,12.795,12.93,162676,0
+COHR.US,D,20100209,000000,13.045,13.215,12.92,13.11,235762,0
+COHR.US,D,20100210,000000,13.025,13.245,12.925,13.165,170764,0
+COHR.US,D,20100211,000000,13.145,13.475,12.96,13.465,171648,0
+COHR.US,D,20100212,000000,13.29,13.625,13.155,13.605,176298,0
+COHR.US,D,20100216,000000,13.75,13.75,13.51,13.69,125760,0
+COHR.US,D,20100217,000000,13.735,13.93,13.72,13.9,198258,0
+COHR.US,D,20100218,000000,13.845,14.08,13.465,14.035,155690,0
+COHR.US,D,20100219,000000,14.06,14.21,13.78,14.06,156930,0
+COHR.US,D,20100222,000000,14.145,14.145,13.895,14.04,126472,0
+COHR.US,D,20100223,000000,14.035,14.1,13.955,14.01,257866,0
+COHR.US,D,20100224,000000,14.015,14.175,13.97,14.03,123628,0
+COHR.US,D,20100225,000000,13.805,14.225,13.805,14.205,153158,0
+COHR.US,D,20100226,000000,14.26,14.455,13.945,14.02,174012,0
+COHR.US,D,20100301,000000,14.14,14.52,13.96,14.48,182832,0
+COHR.US,D,20100302,000000,14.545,14.815,14.37,14.71,231750,0
+COHR.US,D,20100303,000000,14.78,14.99,14.72,14.825,142630,0
+COHR.US,D,20100304,000000,14.815,14.95,14.75,14.9,183490,0
+COHR.US,D,20100305,000000,14.935,15.355,14.84,15.3,227994,0
+COHR.US,D,20100308,000000,15.27,15.495,15.27,15.405,194974,0
+COHR.US,D,20100309,000000,15.395,16.14,15.36,16.13,427494,0
+COHR.US,D,20100310,000000,16.08,16.535,16.07,16.44,337394,0
+COHR.US,D,20100311,000000,16.325,16.635,16.32,16.59,289026,0
+COHR.US,D,20100312,000000,16.59,16.64,16.38,16.64,346582,0
+COHR.US,D,20100315,000000,16.64,16.75,16.475,16.7,273962,0
+COHR.US,D,20100316,000000,16.71,16.735,16.58,16.72,163804,0
+COHR.US,D,20100317,000000,16.7,16.88,16.575,16.61,216412,0
+COHR.US,D,20100318,000000,16.56,16.825,16.36,16.445,147662,0
+COHR.US,D,20100319,000000,16.55,16.55,15.69,16.035,583482,0
+COHR.US,D,20100322,000000,15.995,16.615,15.73,16.455,174276,0
+COHR.US,D,20100323,000000,16.465,16.64,16.295,16.59,124396,0
+COHR.US,D,20100324,000000,16.475,16.59,16.265,16.29,115466,0
+COHR.US,D,20100325,000000,16.35,16.735,16.1,16.11,152172,0
+COHR.US,D,20100326,000000,16.13,16.465,16.13,16.435,162542,0
+COHR.US,D,20100329,000000,16.43,16.625,16.31,16.515,91254,0
+COHR.US,D,20100330,000000,16.505,16.915,16.505,16.67,139582,0
+COHR.US,D,20100331,000000,16.635,17.045,16.505,16.92,268476,0
+COHR.US,D,20100401,000000,16.965,17.275,16.73,16.94,259062,0
+COHR.US,D,20100405,000000,16.95,17.21,16.89,17.055,137582,0
+COHR.US,D,20100406,000000,16.905,17.1,16.9,16.93,126464,0
+COHR.US,D,20100407,000000,16.86,16.875,16.45,16.595,194266,0
+COHR.US,D,20100408,000000,16.485,16.77,16.3,16.615,87956,0
+COHR.US,D,20100409,000000,16.66,16.725,16.4,16.515,116594,0
+COHR.US,D,20100412,000000,16.475,16.66,16.38,16.61,125598,0
+COHR.US,D,20100413,000000,16.525,16.725,16.47,16.725,77318,0
+COHR.US,D,20100414,000000,16.865,17.64,16.865,17.62,315028,0
+COHR.US,D,20100415,000000,17.55,17.64,17.375,17.4,273624,0
+COHR.US,D,20100416,000000,17.395,17.55,17.01,17.065,404286,0
+COHR.US,D,20100419,000000,17.01,17.155,16.55,16.975,166386,0
+COHR.US,D,20100420,000000,17.1,17.1,16.715,16.86,183372,0
+COHR.US,D,20100421,000000,16.835,17.235,16.765,17.17,411840,0
+COHR.US,D,20100422,000000,16.945,17.23,16.735,17.205,97806,0
+COHR.US,D,20100423,000000,17.165,17.225,16.96,17.225,81742,0
+COHR.US,D,20100426,000000,17.19,17.435,17.025,17.08,115746,0
+COHR.US,D,20100427,000000,18,18.74,17.8,18.29,494134,0
+COHR.US,D,20100428,000000,18.55,18.66,18.05,18.625,235914,0
+COHR.US,D,20100429,000000,18.72,18.95,18.575,18.945,176218,0
+COHR.US,D,20100430,000000,18.76,18.8,17.93,17.93,277696,0
+COHR.US,D,20100503,000000,17.96,18.415,17.96,18.25,174644,0
+COHR.US,D,20100504,000000,18.115,18.205,17.185,17.285,291552,0
+COHR.US,D,20100505,000000,17.165,17.37,16.945,17.105,218626,0
+COHR.US,D,20100506,000000,17.01,17.515,16.175,16.945,333706,0
+COHR.US,D,20100507,000000,16.945,17.225,16.29,16.6,389026,0
+COHR.US,D,20100510,000000,17.23,17.605,17.11,17.56,226136,0
+COHR.US,D,20100511,000000,17.355,17.75,17.26,17.615,207046,0
+COHR.US,D,20100512,000000,17.625,18.01,17.605,17.97,134332,0
+COHR.US,D,20100513,000000,17.945,18.325,17.91,18.09,179776,0
+COHR.US,D,20100514,000000,17.915,17.915,17.345,17.775,150634,0
+COHR.US,D,20100517,000000,17.91,18.225,17.545,18.17,322948,0
+COHR.US,D,20100518,000000,18.365,18.365,17.6,17.665,149720,0
+COHR.US,D,20100519,000000,17.65,17.74,17.095,17.295,182536,0
+COHR.US,D,20100520,000000,16.985,17.095,16.49,16.65,318858,0
+COHR.US,D,20100521,000000,16.355,16.835,16.16,16.77,301396,0
+COHR.US,D,20100524,000000,16.705,16.88,16.52,16.61,143288,0
+COHR.US,D,20100525,000000,16.205,16.485,15.735,16.245,255462,0
+COHR.US,D,20100526,000000,16.295,16.87,16.295,16.72,223780,0
+COHR.US,D,20100527,000000,16.985,17.185,16.88,17.085,346606,0
+COHR.US,D,20100528,000000,17,17.035,16.5,16.76,115910,0
+COHR.US,D,20100601,000000,16.68,16.945,16.2,16.215,173234,0
+COHR.US,D,20100602,000000,16.22,16.7,15.94,16.625,159068,0
+COHR.US,D,20100603,000000,16.575,16.94,16.285,16.78,168996,0
+COHR.US,D,20100604,000000,16.37,16.73,15.48,15.545,258108,0
+COHR.US,D,20100607,000000,15.59,15.61,14.975,15.005,224570,0
+COHR.US,D,20100608,000000,15.07,15.29,14.78,15.02,427032,0
+COHR.US,D,20100609,000000,15.11,15.46,14.89,14.965,242902,0
+COHR.US,D,20100610,000000,15.235,15.66,15.235,15.645,141310,0
+COHR.US,D,20100611,000000,15.455,15.935,15.455,15.865,150180,0
+COHR.US,D,20100614,000000,16.055,16.335,15.9,15.97,102166,0
+COHR.US,D,20100615,000000,16.025,16.635,15.85,16.575,130448,0
+COHR.US,D,20100616,000000,16.445,16.745,16.17,16.62,96902,0
+COHR.US,D,20100617,000000,16.72,17,16.495,16.57,98370,0
+COHR.US,D,20100618,000000,16.695,16.775,16.47,16.525,244702,0
+COHR.US,D,20100621,000000,16.785,16.785,16.44,16.545,195334,0
+COHR.US,D,20100622,000000,16.53,17.03,16.225,16.24,202092,0
+COHR.US,D,20100623,000000,16.17,16.42,15.97,16.165,98848,0
+COHR.US,D,20100624,000000,16.015,16.195,15.79,15.805,115434,0
+COHR.US,D,20100625,000000,15.875,16.43,15.79,16.125,967138,0
+COHR.US,D,20100628,000000,16.21,16.65,15.965,16.205,124400,0
+COHR.US,D,20100629,000000,16.005,16.025,15.01,15.155,307382,0
+COHR.US,D,20100630,000000,15.2,15.29,14.72,14.82,257576,0
+COHR.US,D,20100701,000000,14.89,15.02,14.28,14.595,154854,0
+COHR.US,D,20100702,000000,14.745,14.875,14.535,14.73,171960,0
+COHR.US,D,20100706,000000,15,15.205,14.54,14.575,313208,0
+COHR.US,D,20100707,000000,14.67,15.02,14.62,14.945,195488,0
+COHR.US,D,20100708,000000,15.115,15.305,14.945,15.25,306484,0
+COHR.US,D,20100709,000000,15.265,15.5,15.145,15.495,166800,0
+COHR.US,D,20100712,000000,15.425,15.575,14.975,15.11,162326,0
+COHR.US,D,20100713,000000,15.35,16.225,15.29,16.14,233618,0
+COHR.US,D,20100714,000000,16.03,16.235,16.025,16.17,128270,0
+COHR.US,D,20100715,000000,16.14,16.21,15.685,15.85,222076,0
+COHR.US,D,20100716,000000,15.685,15.72,15.18,15.21,292840,0
+COHR.US,D,20100719,000000,15.26,15.545,15.08,15.535,170580,0
+COHR.US,D,20100720,000000,15.26,16.09,15.165,16.06,268432,0
+COHR.US,D,20100721,000000,16.21,16.355,15.84,15.865,174818,0
+COHR.US,D,20100722,000000,16.14,16.59,16.14,16.52,313932,0
+COHR.US,D,20100723,000000,16.415,17.2,16.16,17.125,291530,0
+COHR.US,D,20100726,000000,17.23,17.3,16.95,17.205,572214,0
+COHR.US,D,20100727,000000,17.335,17.4,16.965,17.255,361120,0
+COHR.US,D,20100728,000000,17.16,17.375,16.95,16.995,138892,0
+COHR.US,D,20100729,000000,17.06,17.23,16.76,16.955,140890,0
+COHR.US,D,20100730,000000,16.805,17.17,16.485,17.14,223628,0
+COHR.US,D,20100802,000000,17.33,17.62,17.035,17.575,254930,0
+COHR.US,D,20100803,000000,17.54,17.955,17.465,17.68,261476,0
+COHR.US,D,20100804,000000,17.725,17.915,17.63,17.905,218858,0
+COHR.US,D,20100805,000000,18.01,18.745,18,18.375,604124,0
+COHR.US,D,20100806,000000,18.16,18.47,17.71,18.03,298942,0
+COHR.US,D,20100809,000000,18.21,18.22,17.905,18.17,261846,0
+COHR.US,D,20100810,000000,17.985,18.09,17.435,17.925,279894,0
+COHR.US,D,20100811,000000,17.51,17.56,17,17.015,278622,0
+COHR.US,D,20100812,000000,16.83,17.045,16.755,16.98,188520,0
+COHR.US,D,20100813,000000,16.87,16.93,16.625,16.665,168374,0
+COHR.US,D,20100816,000000,16.53,16.93,16.5,16.825,154596,0
+COHR.US,D,20100817,000000,16.945,17.375,16.945,17.19,153752,0
+COHR.US,D,20100818,000000,17.13,17.44,17.055,17.31,94140,0
+COHR.US,D,20100819,000000,17.19,17.29,16.75,16.97,205524,0
+COHR.US,D,20100820,000000,16.92,16.92,16.485,16.855,142874,0
+COHR.US,D,20100823,000000,16.885,17.17,16.81,17.02,249602,0
+COHR.US,D,20100824,000000,16.82,17.23,16.655,17.125,289052,0
+COHR.US,D,20100825,000000,16.89,17.355,16.785,17.26,255988,0
+COHR.US,D,20100826,000000,17.33,17.375,17.065,17.1,135490,0
+COHR.US,D,20100827,000000,17.33,17.8,16.9,17.76,235550,0
+COHR.US,D,20100830,000000,17.66,17.665,17,17,253950,0
+COHR.US,D,20100831,000000,16.985,17.205,16.855,17.195,276816,0
+COHR.US,D,20100901,000000,17.475,17.82,17.255,17.65,313570,0
+COHR.US,D,20100902,000000,17.725,17.975,17.555,17.965,171486,0
+COHR.US,D,20100903,000000,18,18.05,17.695,17.935,220324,0
+COHR.US,D,20100907,000000,17.975,17.975,17.235,17.46,486956,0
+COHR.US,D,20100908,000000,17.52,17.615,17.335,17.465,306688,0
+COHR.US,D,20100909,000000,17.635,17.635,17.33,17.46,148934,0
+COHR.US,D,20100910,000000,17.55,17.55,17.335,17.385,296096,0
+COHR.US,D,20100913,000000,17.5,17.735,17.5,17.615,250308,0
+COHR.US,D,20100914,000000,17.595,17.69,17.52,17.565,184434,0
+COHR.US,D,20100915,000000,17.515,17.72,17.455,17.545,189822,0
+COHR.US,D,20100916,000000,17.475,17.625,17.39,17.52,141564,0
+COHR.US,D,20100917,000000,17.64,17.895,17.39,17.8,397794,0
+COHR.US,D,20100920,000000,17.855,18.07,17.725,17.995,303474,0
+COHR.US,D,20100921,000000,17.96,18.145,17.83,17.97,284736,0
+COHR.US,D,20100922,000000,17.905,18.07,17.635,17.8,180578,0
+COHR.US,D,20100923,000000,17.615,17.97,17.6,17.62,123828,0
+COHR.US,D,20100924,000000,17.865,18.25,17.625,18.245,235822,0
+COHR.US,D,20100927,000000,18.24,18.3,18.05,18.25,133770,0
+COHR.US,D,20100928,000000,18.34,18.74,18.26,18.725,516304,0
+COHR.US,D,20100929,000000,18.7,18.95,18.555,18.8,261310,0
+COHR.US,D,20100930,000000,18.945,18.95,18.575,18.665,266532,0
+COHR.US,D,20101001,000000,18.885,18.885,18.6,18.715,106388,0
+COHR.US,D,20101004,000000,18.68,18.7,18.16,18.255,176324,0
+COHR.US,D,20101005,000000,18.485,18.99,18.435,18.98,204708,0
+COHR.US,D,20101006,000000,18.975,19.095,18.72,18.865,209700,0
+COHR.US,D,20101007,000000,18.98,19,18.645,18.87,93664,0
+COHR.US,D,20101008,000000,18.905,19.12,18.64,19.05,123512,0
+COHR.US,D,20101011,000000,19.09,19.25,18.97,19.015,100102,0
+COHR.US,D,20101012,000000,19.015,19.08,18.58,19.015,103112,0
+COHR.US,D,20101013,000000,19.105,19.25,18.965,19.205,123582,0
+COHR.US,D,20101014,000000,19.085,19.25,18.995,19.245,186296,0
+COHR.US,D,20101015,000000,19.37,19.46,19.105,19.25,193440,0
+COHR.US,D,20101018,000000,19.275,19.49,19.255,19.47,119518,0
+COHR.US,D,20101019,000000,19.27,19.575,19,19.215,260794,0
+COHR.US,D,20101020,000000,18.84,19.11,17.555,17.9,866856,0
+COHR.US,D,20101021,000000,18.04,18.145,17.7,18.085,407102,0
+COHR.US,D,20101022,000000,18.095,18.18,17.955,18.06,208170,0
+COHR.US,D,20101025,000000,18.14,18.755,18.13,18.375,305624,0
+COHR.US,D,20101026,000000,19.75,20.5,19.435,19.675,1928294,0
+COHR.US,D,20101027,000000,19.615,19.845,19.475,19.82,291776,0
+COHR.US,D,20101028,000000,20,20.245,19.745,19.935,389648,0
+COHR.US,D,20101029,000000,19.93,19.96,19.67,19.67,248224,0
+COHR.US,D,20101101,000000,19.815,19.985,19.505,19.71,224496,0
+COHR.US,D,20101102,000000,19.9,19.965,19.7,19.965,205606,0
+COHR.US,D,20101103,000000,19.95,20.185,19.76,20.175,245636,0
+COHR.US,D,20101104,000000,20.25,20.675,20.195,20.66,353492,0
+COHR.US,D,20101105,000000,20.67,20.84,20.58,20.815,175868,0
+COHR.US,D,20101108,000000,20.68,20.745,20.46,20.635,132730,0
+COHR.US,D,20101109,000000,20.715,20.715,20.23,20.335,156652,0
+COHR.US,D,20101110,000000,20.35,20.405,19.845,20.39,218144,0
+COHR.US,D,20101111,000000,20.245,20.245,19.905,20.08,308852,0
+COHR.US,D,20101112,000000,19.91,20.195,19.65,19.705,198116,0
+COHR.US,D,20101115,000000,19.77,20.145,19.75,19.99,304636,0
+COHR.US,D,20101116,000000,19.79,20.105,19.77,20.065,357916,0
+COHR.US,D,20101117,000000,20.065,20.17,19.65,19.71,158584,0
+COHR.US,D,20101118,000000,19.93,20.215,19.815,20.02,153894,0
+COHR.US,D,20101119,000000,20.07,20.105,19.705,20.055,202928,0
+COHR.US,D,20101122,000000,19.98,20.67,19.915,20.515,258236,0
+COHR.US,D,20101123,000000,20.24,20.47,19.855,20.2,179396,0
+COHR.US,D,20101124,000000,20.335,20.745,20.335,20.735,177062,0
+COHR.US,D,20101126,000000,20.59,20.64,20.375,20.57,38122,0
+COHR.US,D,20101129,000000,20.47,20.605,19.905,20.47,116112,0
+COHR.US,D,20101130,000000,20.26,20.5,19.955,20.415,332922,0
+COHR.US,D,20101201,000000,20.75,20.885,20.58,20.81,323292,0
+COHR.US,D,20101202,000000,20.915,21.45,20.79,21.45,289748,0
+COHR.US,D,20101203,000000,21.39,21.595,21.29,21.555,136094,0
+COHR.US,D,20101206,000000,21.45,21.675,21.395,21.62,141644,0
+COHR.US,D,20101207,000000,21.775,22.05,21.7,21.94,168182,0
+COHR.US,D,20101208,000000,22.045,22.09,21.9,21.995,141786,0
+COHR.US,D,20101209,000000,22.17,22.335,21.945,22.195,151716,0
+COHR.US,D,20101210,000000,22.195,22.64,22.095,22.51,149834,0
+COHR.US,D,20101213,000000,22.6,22.87,22.51,22.515,161260,0
+COHR.US,D,20101214,000000,22.64,22.845,21.5,22.745,130066,0
+COHR.US,D,20101215,000000,22.825,23.125,22.615,22.735,175244,0
+COHR.US,D,20101216,000000,22.885,23.135,22.745,23.105,148638,0
+COHR.US,D,20101217,000000,23.105,23.535,22.85,23.535,316538,0
+COHR.US,D,20101220,000000,23.68,24.255,23.625,23.72,408538,0
+COHR.US,D,20101221,000000,23.92,24.03,23.75,23.895,120048,0
+COHR.US,D,20101222,000000,24.065,24.065,23.93,23.97,130664,0
+COHR.US,D,20101223,000000,23.975,23.975,23.545,23.69,122750,0
+COHR.US,D,20101227,000000,23.515,24.045,23.275,23.925,85440,0
+COHR.US,D,20101228,000000,23.92,23.995,23.595,23.835,83674,0
+COHR.US,D,20101229,000000,23.9,23.99,23.72,23.73,53188,0
+COHR.US,D,20101230,000000,23.64,23.87,23.53,23.53,91104,0
+COHR.US,D,20101231,000000,23.57,23.75,23.18,23.18,101558,0
+COHR.US,D,20110103,000000,23.33,24.34,23.13,24.03,198424,0
+COHR.US,D,20110104,000000,23.785,23.95,22.285,22.855,322010,0
+COHR.US,D,20110105,000000,22.745,23.795,22.45,23.56,215376,0
+COHR.US,D,20110106,000000,23.605,23.63,23.065,23.145,148196,0
+COHR.US,D,20110107,000000,23.165,23.295,22.385,22.845,159854,0
+COHR.US,D,20110110,000000,22.4,23.075,22.4,22.86,188450,0
+COHR.US,D,20110111,000000,22.935,23.31,22.78,23.005,129630,0
+COHR.US,D,20110112,000000,23.215,23.34,22.955,23.185,132942,0
+COHR.US,D,20110113,000000,23.235,24.175,23.205,24.085,291662,0
+COHR.US,D,20110114,000000,24,24.56,24,24.47,296854,0
+COHR.US,D,20110118,000000,25.15,25.715,24.815,25.56,736042,0
+COHR.US,D,20110119,000000,25.51,25.65,25.295,25.46,391278,0
+COHR.US,D,20110120,000000,25.235,25.345,24.39,24.405,275776,0
+COHR.US,D,20110121,000000,24.51,24.715,24.025,24.055,179578,0
+COHR.US,D,20110124,000000,24.255,24.525,24.07,24.32,161134,0
+COHR.US,D,20110125,000000,24.755,25.15,23.595,24.25,354756,0
+COHR.US,D,20110126,000000,24.385,24.98,24.255,24.795,281222,0
+COHR.US,D,20110127,000000,24.85,24.955,24.39,24.665,248996,0
+COHR.US,D,20110128,000000,24.665,24.9,24.47,24.755,301350,0
+COHR.US,D,20110131,000000,24.13,24.84,24.05,24.69,471652,0
+COHR.US,D,20110201,000000,24.875,25.68,24.565,25.645,419274,0
+COHR.US,D,20110202,000000,25.46,25.75,25.14,25.18,188042,0
+COHR.US,D,20110203,000000,25.13,25.335,24.725,25.055,264128,0
+COHR.US,D,20110204,000000,25.055,25.18,24.725,24.81,128048,0
+COHR.US,D,20110207,000000,24.93,25.38,24.84,25.075,123610,0
+COHR.US,D,20110208,000000,24.985,25.095,24.765,25.04,118872,0
+COHR.US,D,20110209,000000,25.06,25.06,24.68,24.875,111892,0
+COHR.US,D,20110210,000000,24.685,25.4,24.685,25.385,174046,0
+COHR.US,D,20110211,000000,25.265,25.895,25.14,25.895,227206,0
+COHR.US,D,20110214,000000,25.985,26,25.785,25.985,135786,0
+COHR.US,D,20110215,000000,26,26,25.44,25.45,210218,0
+COHR.US,D,20110216,000000,25.475,25.94,25.4,25.82,124632,0
+COHR.US,D,20110218,000000,26.195,26.2,25.575,25.68,115758,0
+COHR.US,D,20110222,000000,25.465,25.77,24.99,24.995,196232,0
+COHR.US,D,20110223,000000,24.765,24.98,23.775,23.805,367892,0
+COHR.US,D,20110224,000000,23.9,24.755,23.66,24.615,336906,0
+COHR.US,D,20110225,000000,24.75,25.62,24.625,25.585,264072,0
+COHR.US,D,20110228,000000,25.81,25.93,25.19,25.6,246626,0
+COHR.US,D,20110301,000000,25.575,25.725,24.42,24.56,258692,0
+COHR.US,D,20110302,000000,24.55,24.9,24.265,24.575,257640,0
+COHR.US,D,20110303,000000,24.77,25.66,24.65,25.615,241360,0
+COHR.US,D,20110304,000000,25.655,25.655,25.08,25.39,122780,0
+COHR.US,D,20110307,000000,25.45,25.59,24.25,24.71,201826,0
+COHR.US,D,20110308,000000,24.665,25.245,24.38,25,176986,0
+COHR.US,D,20110309,000000,24.845,24.97,23.89,23.94,311370,0
+COHR.US,D,20110310,000000,23.49,23.8,21.875,22.04,713572,0
+COHR.US,D,20110311,000000,21.945,22.75,21.945,22.565,333420,0
+COHR.US,D,20110314,000000,22.15,22.545,22.005,22.305,172152,0
+COHR.US,D,20110315,000000,21.44,21.965,21.29,21.705,254810,0
+COHR.US,D,20110316,000000,21.7,21.91,21.415,21.535,439842,0
+COHR.US,D,20110317,000000,21.925,22.045,21.63,21.7,220714,0
+COHR.US,D,20110318,000000,21.97,23.5,21.95,23.155,919510,0
+COHR.US,D,20110321,000000,23.62,24,23.57,23.895,406636,0
+COHR.US,D,20110322,000000,24.025,24.1,23.83,23.875,551482,0
+COHR.US,D,20110323,000000,23.925,24.035,23.54,23.67,383060,0
+COHR.US,D,20110324,000000,24.02,24.685,23.82,24.245,643082,0
+COHR.US,D,20110325,000000,24.485,24.935,24.14,24.62,289126,0
+COHR.US,D,20110328,000000,24.95,25.15,24.69,24.86,387680,0
+COHR.US,D,20110329,000000,25.03,25.03,24.62,24.75,384702,0
+COHR.US,D,20110330,000000,25.06,25.07,24.53,24.86,280916,0
+COHR.US,D,20110331,000000,24.81,25.03,24.72,24.88,248244,0
+COHR.US,D,20110401,000000,25.03,25.03,24.54,24.65,226292,0
+COHR.US,D,20110404,000000,24.93,24.95,24.555,24.695,203140,0
+COHR.US,D,20110405,000000,24.7,25,24.615,24.715,216528,0
+COHR.US,D,20110406,000000,24.8,24.985,24.555,24.58,214926,0
+COHR.US,D,20110407,000000,24.59,24.795,24.005,24.015,232762,0
+COHR.US,D,20110408,000000,24.25,24.25,23.625,23.655,208904,0
+COHR.US,D,20110411,000000,23.75,23.92,23.25,23.47,334040,0
+COHR.US,D,20110412,000000,23.28,23.36,22.18,22.2,433184,0
+COHR.US,D,20110413,000000,22.505,22.97,22.26,22.48,218334,0
+COHR.US,D,20110414,000000,22.255,22.795,22.15,22.765,249698,0
+COHR.US,D,20110415,000000,22.625,22.905,22.365,22.805,213208,0
+COHR.US,D,20110418,000000,22.46,22.655,22.295,22.57,204952,0
+COHR.US,D,20110419,000000,22.685,22.965,22.53,22.875,228468,0
+COHR.US,D,20110420,000000,23.27,23.545,23.17,23.485,234002,0
+COHR.US,D,20110421,000000,23.755,23.895,23.445,23.885,178928,0
+COHR.US,D,20110425,000000,23.77,24.085,23.71,24.035,285350,0
+COHR.US,D,20110426,000000,25.57,29.96,25.335,29.585,2791738,0
+COHR.US,D,20110427,000000,29.53,29.65,28.88,29.57,502428,0
+COHR.US,D,20110428,000000,29.5,29.545,28.865,29.055,449104,0
+COHR.US,D,20110429,000000,29.18,29.22,28.78,28.93,351028,0
+COHR.US,D,20110502,000000,28.775,28.945,28.58,28.66,260096,0
+COHR.US,D,20110503,000000,28.505,28.69,27.675,28.15,372570,0
+COHR.US,D,20110504,000000,28.1,28.42,27.15,27.585,257972,0
+COHR.US,D,20110505,000000,27.265,28.24,27.265,27.4,206070,0
+COHR.US,D,20110506,000000,27.6,28.15,27.525,27.595,132642,0
+COHR.US,D,20110509,000000,27.635,28.275,27.365,28.2,234884,0
+COHR.US,D,20110510,000000,28.31,28.75,28.255,28.75,210162,0
+COHR.US,D,20110511,000000,28.745,28.745,27.465,27.525,232072,0
+COHR.US,D,20110512,000000,27.725,28.03,26.79,27.96,237792,0
+COHR.US,D,20110513,000000,27.9,27.94,27.095,27.18,135578,0
+COHR.US,D,20110516,000000,27.025,27.22,26.44,26.5,207208,0
+COHR.US,D,20110517,000000,26.35,26.415,26,26.325,194954,0
+COHR.US,D,20110518,000000,26.525,28.27,26.505,27.855,303742,0
+COHR.US,D,20110519,000000,27.88,28.025,27.105,27.38,263514,0
+COHR.US,D,20110520,000000,27.4,28.21,27.145,27.98,260972,0
+COHR.US,D,20110523,000000,27.44,27.725,27,27.14,353684,0
+COHR.US,D,20110524,000000,27.315,27.49,26.84,27.16,318560,0
+COHR.US,D,20110525,000000,27.005,28.07,27.005,27.975,274890,0
+COHR.US,D,20110526,000000,27.835,28.725,27.62,28.64,296760,0
+COHR.US,D,20110527,000000,28.725,29.49,28.49,28.635,402580,0
+COHR.US,D,20110531,000000,29.06,29.42,28.18,28.43,516628,0
+COHR.US,D,20110601,000000,28.44,28.44,27.3,27.315,385580,0
+COHR.US,D,20110602,000000,27.48,27.88,27.145,27.315,218626,0
+COHR.US,D,20110603,000000,26.79,27.375,26.5,26.575,251758,0
+COHR.US,D,20110606,000000,26.685,26.795,25.635,25.665,313434,0
+COHR.US,D,20110607,000000,25.99,25.99,25.32,25.34,431790,0
+COHR.US,D,20110608,000000,25.16,25.21,24.48,24.53,494082,0
+COHR.US,D,20110609,000000,24.76,25.05,24.29,24.48,635086,0
+COHR.US,D,20110610,000000,24.28,24.44,23.52,23.64,422946,0
+COHR.US,D,20110613,000000,23.545,24.1,23.505,23.875,344322,0
+COHR.US,D,20110614,000000,23.95,25.11,23.93,25.1,576668,0
+COHR.US,D,20110615,000000,24.75,25.16,24.55,24.59,455760,0
+COHR.US,D,20110616,000000,23.93,24.5,23.51,24.06,503022,0
+COHR.US,D,20110617,000000,24.2,24.56,24.04,24.15,427188,0
+COHR.US,D,20110620,000000,23.91,24.67,23.91,24.57,221838,0
+COHR.US,D,20110621,000000,24.56,25.44,24.45,25.26,198814,0
+COHR.US,D,20110622,000000,25.13,25.86,25.02,25.02,334296,0
+COHR.US,D,20110623,000000,24.71,24.8,23.82,24.66,486110,0
+COHR.US,D,20110624,000000,24.73,24.85,24.21,24.38,276496,0
+COHR.US,D,20110627,000000,24.5,25.59,24.35,24.78,371930,0
+COHR.US,D,20110628,000000,24.86,25.15,24.54,25.15,393480,0
+COHR.US,D,20110629,000000,25.3,25.56,25.02,25.44,237952,0
+COHR.US,D,20110630,000000,25.64,25.91,25.5,25.6,247430,0
+COHR.US,D,20110701,000000,25.7,25.99,25.34,25.91,242303,0
+COHR.US,D,20110705,000000,26.01,26.87,26.01,26.69,352793,0
+COHR.US,D,20110706,000000,26.75,27.36,26.38,27.28,415865,0
+COHR.US,D,20110707,000000,27.6,28.39,27.6,27.89,394688,0
+COHR.US,D,20110708,000000,27.5,27.94,27.1,27.76,210651,0
+COHR.US,D,20110711,000000,27.32,27.59,26.81,26.92,189555,0
+COHR.US,D,20110712,000000,26.8,27.04,26.65,26.73,218985,0
+COHR.US,D,20110713,000000,26.98,27.55,26.85,27.27,216287,0
+COHR.US,D,20110714,000000,27.29,27.47,26.51,26.58,260190,0
+COHR.US,D,20110715,000000,26.68,27.16,26.28,26.77,316887,0
+COHR.US,D,20110718,000000,26.47,26.67,26.08,26.27,143615,0
+COHR.US,D,20110719,000000,26.46,27.03,26.25,26.93,174002,0
+COHR.US,D,20110720,000000,27.01,27.18,26.52,27,151797,0
+COHR.US,D,20110721,000000,27.15,27.62,27.05,27.53,180357,0
+COHR.US,D,20110722,000000,27.55,27.7,27.3,27.55,177488,0
+COHR.US,D,20110725,000000,27.15,27.84,27.08,27.54,252616,0
+COHR.US,D,20110726,000000,27.64,27.81,27.4,27.51,146509,0
+COHR.US,D,20110727,000000,27.35,27.49,25.3,25.47,595316,0
+COHR.US,D,20110728,000000,25.54,25.62,24.8,24.84,246591,0
+COHR.US,D,20110729,000000,24.43,25.29,24.21,25.03,272866,0
+COHR.US,D,20110801,000000,25.59,25.75,23.73,25.21,543379,0
+COHR.US,D,20110802,000000,21.65,22.7,20.26,22.02,2720450,0
+COHR.US,D,20110803,000000,21.94,22.61,21.83,22.44,657544,0
+COHR.US,D,20110804,000000,22.32,22.32,20.67,20.68,749409,0
+COHR.US,D,20110805,000000,21,22.63,19.44,20.15,468848,0
+COHR.US,D,20110808,000000,20.04,20.09,17.92,17.94,490150,0
+COHR.US,D,20110809,000000,18.58,19.18,17,19.11,637954,0
+COHR.US,D,20110810,000000,18.74,18.81,17.69,17.74,473928,0
+COHR.US,D,20110811,000000,17.91,19.97,17.91,19.57,526890,0
+COHR.US,D,20110812,000000,19.91,20.29,19.34,19.84,278714,0
+COHR.US,D,20110815,000000,20.09,20.6,20.07,20.46,175334,0
+COHR.US,D,20110816,000000,20.25,20.26,19.33,19.49,293719,0
+COHR.US,D,20110817,000000,19.77,19.79,19.11,19.38,211042,0
+COHR.US,D,20110818,000000,18.54,18.87,17.82,17.95,408205,0
+COHR.US,D,20110819,000000,17.52,18.5,17.45,17.53,317705,0
+COHR.US,D,20110822,000000,18.08,18.1,17.26,17.48,204693,0
+COHR.US,D,20110823,000000,17.64,18.66,17.32,18.57,490531,0
+COHR.US,D,20110824,000000,18.56,19.52,18.53,18.99,488543,0
+COHR.US,D,20110825,000000,19.26,19.37,18.33,18.49,335304,0
+COHR.US,D,20110826,000000,18.26,19.26,17.91,19.02,380199,0
+COHR.US,D,20110829,000000,19.37,19.95,19.01,19.89,652289,0
+COHR.US,D,20110830,000000,19.47,19.85,19.15,19.48,524373,0
+COHR.US,D,20110831,000000,19.65,20,19.29,19.76,537527,0
+COHR.US,D,20110901,000000,19.83,20.28,19.5,19.51,510928,0
+COHR.US,D,20110902,000000,19,19.53,18.85,18.96,450816,0
+COHR.US,D,20110906,000000,18.3,18.56,18.08,18.26,442647,0
+COHR.US,D,20110907,000000,18.68,19.36,18.59,19.29,303644,0
+COHR.US,D,20110908,000000,19.09,19.49,18.54,18.65,267824,0
+COHR.US,D,20110909,000000,18.38,18.6,17.81,17.98,301025,0
+COHR.US,D,20110912,000000,17.71,18.35,17.7,18.35,247261,0
+COHR.US,D,20110913,000000,18.46,19.03,18.27,18.87,232473,0
+COHR.US,D,20110914,000000,19.08,19.2,18.32,18.73,379529,0
+COHR.US,D,20110915,000000,18.73,19.29,18.6,19.28,252677,0
+COHR.US,D,20110916,000000,19.48,19.48,18.96,19.04,812587,0
+COHR.US,D,20110919,000000,18.55,19.35,18.44,19.07,263576,0
+COHR.US,D,20110920,000000,19.21,19.21,18.19,18.23,275090,0
+COHR.US,D,20110921,000000,18.12,18.45,17.68,17.72,301353,0
+COHR.US,D,20110922,000000,17.51,17.72,16.95,17.1,600379,0
+COHR.US,D,20110923,000000,17.09,17.75,16.95,17.43,339494,0
+COHR.US,D,20110926,000000,17.63,18.22,17.13,18.2,263615,0
+COHR.US,D,20110927,000000,18.75,19.13,18.32,18.7,319328,0
+COHR.US,D,20110928,000000,18.73,18.96,17.85,18.01,360019,0
+COHR.US,D,20110929,000000,18.57,18.73,17.77,18.26,276381,0
+COHR.US,D,20110930,000000,17.91,18.52,17.49,17.5,266424,0
+COHR.US,D,20111003,000000,17.2,17.65,16.42,16.43,381459,0
+COHR.US,D,20111004,000000,16.15,17.82,16.15,17.81,394081,0
+COHR.US,D,20111005,000000,17.86,18.46,17.48,18.3,239441,0
+COHR.US,D,20111006,000000,18.3,18.59,18.1,18.46,294939,0
+COHR.US,D,20111007,000000,18.53,18.58,17.56,17.8,164593,0
+COHR.US,D,20111010,000000,18.27,18.91,18.1,18.86,298648,0
+COHR.US,D,20111011,000000,18.71,19.6,18.71,19.54,274705,0
+COHR.US,D,20111012,000000,19.69,20.64,19.65,20.4,301287,0
+COHR.US,D,20111013,000000,20.19,20.21,19.39,20.07,182037,0
+COHR.US,D,20111014,000000,20.2,21.2,20.19,21.14,283259,0
+COHR.US,D,20111017,000000,20.91,20.94,19.84,19.97,337799,0
+COHR.US,D,20111018,000000,20,21.01,19.58,20.89,242517,0
+COHR.US,D,20111019,000000,20.79,20.82,19.55,19.71,306227,0
+COHR.US,D,20111020,000000,19.65,19.65,18.76,19.37,306274,0
+COHR.US,D,20111021,000000,19.56,19.56,18.54,18.86,587600,0
+COHR.US,D,20111024,000000,18.95,19.89,18.68,19.72,550183,0
+COHR.US,D,20111025,000000,17.95,18.1,15.8,17.65,2329010,0
+COHR.US,D,20111026,000000,18.14,19.17,17.85,18.62,581362,0
+COHR.US,D,20111027,000000,19.09,19.71,18.96,19.61,751404,0
+COHR.US,D,20111028,000000,19.63,20,19.48,19.56,400378,0
+COHR.US,D,20111031,000000,19.1,19.4,18.96,19.01,289889,0
+COHR.US,D,20111101,000000,18.51,18.87,18.02,18.3,413766,0
+COHR.US,D,20111102,000000,18.68,19.38,18.56,19.34,402089,0
+COHR.US,D,20111103,000000,19.6,20.33,19.29,20.26,361839,0
+COHR.US,D,20111104,000000,19.87,20.28,19.86,20.26,229149,0
+COHR.US,D,20111107,000000,20.24,20.39,19.64,20.1,189495,0
+COHR.US,D,20111108,000000,20.29,20.47,19.66,20.36,209870,0
+COHR.US,D,20111109,000000,19.83,20,19.18,19.24,572057,0
+COHR.US,D,20111110,000000,19.7,19.7,18.92,19.06,319686,0
+COHR.US,D,20111111,000000,19.4,19.85,19.34,19.63,242596,0
+COHR.US,D,20111114,000000,19.5,19.59,18.9,19.14,194863,0
+COHR.US,D,20111115,000000,18.97,19.77,18.75,19.6,159710,0
+COHR.US,D,20111116,000000,19.27,19.77,18.99,19.26,205490,0
+COHR.US,D,20111117,000000,19.2,19.5,19.04,19.27,287287,0
+COHR.US,D,20111118,000000,19.38,19.55,18.81,19.03,170436,0
+COHR.US,D,20111121,000000,18.58,18.58,18.12,18.21,213405,0
+COHR.US,D,20111122,000000,18.19,18.4,17.86,18.05,123335,0
+COHR.US,D,20111123,000000,17.85,17.88,17,17.03,303083,0
+COHR.US,D,20111125,000000,16.98,17.19,16.61,16.64,132542,0
+COHR.US,D,20111128,000000,17.43,18.04,17.43,17.88,322678,0
+COHR.US,D,20111129,000000,17.9,18.19,17.87,18,459974,0
+COHR.US,D,20111130,000000,18.96,19.58,18.89,19.57,712095,0
+COHR.US,D,20111201,000000,19.46,19.75,19.3,19.45,218612,0
+COHR.US,D,20111202,000000,19.61,19.7,18.57,18.59,332712,0
+COHR.US,D,20111205,000000,18.99,19.25,18.66,18.83,475563,0
+COHR.US,D,20111206,000000,18.7,18.84,18.39,18.58,429509,0
+COHR.US,D,20111207,000000,18.42,18.61,17.99,18.49,242977,0
+COHR.US,D,20111208,000000,18.25,18.29,17.31,17.36,388120,0
+COHR.US,D,20111209,000000,17.44,18,17.42,17.86,323955,0
+COHR.US,D,20111212,000000,17.5,17.82,17.27,17.66,295180,0
+COHR.US,D,20111213,000000,17.84,17.98,17.15,17.27,199339,0
+COHR.US,D,20111214,000000,17.32,17.32,16.85,17,361652,0
+COHR.US,D,20111215,000000,17.29,17.38,16.88,17.18,178265,0
+COHR.US,D,20111216,000000,17.38,17.76,17.09,17.33,397366,0
+COHR.US,D,20111219,000000,17.46,17.56,16.76,16.79,320524,0
+COHR.US,D,20111220,000000,16.95,18.7,16.95,18.62,651471,0
+COHR.US,D,20111221,000000,18.32,18.61,18.1,18.39,368910,0
+COHR.US,D,20111222,000000,18.44,18.6,18.23,18.45,270164,0
+COHR.US,D,20111223,000000,18.47,18.52,18.31,18.39,122918,0
+COHR.US,D,20111227,000000,18.35,18.8,18.28,18.67,181705,0
+COHR.US,D,20111228,000000,18.56,18.6,18.18,18.29,327333,0
+COHR.US,D,20111229,000000,18.36,18.6,18.31,18.44,209976,0
+COHR.US,D,20111230,000000,18.38,18.679,18.29,18.36,304275,0
+COHR.US,D,20120103,000000,18.95,19.13,18.7,18.75,288287,0
+COHR.US,D,20120104,000000,18.75,18.75,18.19,18.34,275954,0
+COHR.US,D,20120105,000000,18.24,18.69,17.97,18.69,316452,0
+COHR.US,D,20120106,000000,18.64,18.64,18.18,18.28,322531,0
+COHR.US,D,20120109,000000,18.31,18.9,18,18.75,726204,0
+COHR.US,D,20120110,000000,18.89,19.5,18.86,19.48,308784,0
+COHR.US,D,20120111,000000,19.28,19.84,19.09,19.82,269205,0
+COHR.US,D,20120112,000000,19.84,20.4,19.63,20.37,298796,0
+COHR.US,D,20120113,000000,20.04,20.57,20.03,20.47,310851,0
+COHR.US,D,20120117,000000,20.51,20.94,20.51,20.76,379545,0
+COHR.US,D,20120118,000000,20.78,21.54,20.75,21.51,291575,0
+COHR.US,D,20120119,000000,21.51,22.06,21.5,21.93,263439,0
+COHR.US,D,20120120,000000,21.81,22.16,21.6,22.1,327439,0
+COHR.US,D,20120123,000000,22.07,22.36,22.04,22.25,321473,0
+COHR.US,D,20120124,000000,21.05,22.96,20.96,22.78,654563,0
+COHR.US,D,20120125,000000,22.63,23.3,22.63,23.18,354777,0
+COHR.US,D,20120126,000000,23.28,23.53,23.07,23.28,321406,0
+COHR.US,D,20120127,000000,23.07,23.54,23.07,23.43,262277,0
+COHR.US,D,20120130,000000,23.11,23.15,22.74,22.96,267958,0
+COHR.US,D,20120131,000000,23.14,23.16,22.87,23.01,348841,0
+COHR.US,D,20120201,000000,23.01,23.68,23,23.61,571524,0
+COHR.US,D,20120202,000000,23.6,23.99,23.44,23.76,343284,0
+COHR.US,D,20120203,000000,24.09,24.4,23.03,24.21,450960,0
+COHR.US,D,20120206,000000,23.93,24.08,23.84,23.95,329447,0
+COHR.US,D,20120207,000000,23.78,24,23.54,23.73,389565,0
+COHR.US,D,20120208,000000,23.89,23.9,23.48,23.69,277163,0
+COHR.US,D,20120209,000000,23.73,23.89,23.53,23.6,346302,0
+COHR.US,D,20120210,000000,23.6,23.6,23.16,23.27,234969,0
+COHR.US,D,20120213,000000,23.43,23.63,23.26,23.44,171599,0
+COHR.US,D,20120214,000000,23.34,23.34,23.04,23.33,176407,0
+COHR.US,D,20120215,000000,23.4,23.49,23.16,23.27,359393,0
+COHR.US,D,20120216,000000,23.17,23.55,23.17,23.44,330234,0
+COHR.US,D,20120217,000000,23.47,23.64,23.32,23.45,245429,0
+COHR.US,D,20120221,000000,23.41,23.69,23.22,23.44,350108,0
+COHR.US,D,20120222,000000,23.27,23.48,23.08,23.34,149929,0
+COHR.US,D,20120223,000000,23.22,23.63,23.17,23.47,200379,0
+COHR.US,D,20120224,000000,23.45,23.83,23.4,23.71,472206,0
+COHR.US,D,20120227,000000,23.07,23.7,22.96,23.45,265290,0
+COHR.US,D,20120228,000000,23.4,23.6,23.13,23.42,219233,0
+COHR.US,D,20120229,000000,23.4,23.64,23.27,23.39,449148,0
+COHR.US,D,20120301,000000,23.57,23.63,23.14,23.17,281950,0
+COHR.US,D,20120302,000000,23.04,23.18,22.43,22.52,223480,0
+COHR.US,D,20120305,000000,22.34,22.7,22,22.58,188143,0
+COHR.US,D,20120306,000000,22.48,22.48,22.01,22.1,168021,0
+COHR.US,D,20120307,000000,22.05,22.42,22.05,22.41,370734,0
+COHR.US,D,20120308,000000,22.51,22.91,22.46,22.86,107362,0
+COHR.US,D,20120309,000000,22.93,23.25,22.74,23.06,148697,0
+COHR.US,D,20120312,000000,23.02,23.26,22.92,23.14,161743,0
+COHR.US,D,20120313,000000,23.37,23.84,23.27,23.79,170871,0
+COHR.US,D,20120314,000000,23.68,23.68,23.29,23.43,205960,0
+COHR.US,D,20120315,000000,23.34,23.97,23.34,23.92,156508,0
+COHR.US,D,20120316,000000,23.97,24.34,23.81,24.01,316481,0
+COHR.US,D,20120319,000000,23.97,24.5,23.74,24.18,140379,0
+COHR.US,D,20120320,000000,24.01,24.03,23.43,23.74,112395,0
+COHR.US,D,20120321,000000,23.88,23.96,23.54,23.78,85951,0
+COHR.US,D,20120322,000000,23.08,23.5,23.06,23.33,88308,0
+COHR.US,D,20120323,000000,23.34,23.7,23.07,23.66,115236,0
+COHR.US,D,20120326,000000,23.53,24.59,23.53,24.47,212882,0
+COHR.US,D,20120327,000000,24.43,24.63,23.87,23.87,219513,0
+COHR.US,D,20120328,000000,23.84,24.06,22.85,23.13,269083,0
+COHR.US,D,20120329,000000,22.87,23.5,22.76,23.39,180576,0
+COHR.US,D,20120330,000000,23.67,23.91,23.56,23.65,293620,0
+COHR.US,D,20120402,000000,23.5,24.11,23.3,24.09,182133,0
+COHR.US,D,20120403,000000,24.24,24.24,23.38,23.52,152325,0
+COHR.US,D,20120404,000000,23.23,23.23,22.59,22.66,236042,0
+COHR.US,D,20120405,000000,22.62,23.07,22.61,22.78,116042,0
+COHR.US,D,20120409,000000,22.28,22.5,22.26,22.43,180664,0
+COHR.US,D,20120410,000000,22.31,22.45,21.75,21.88,304194,0
+COHR.US,D,20120411,000000,22.18,22.2,22.01,22.18,164193,0
+COHR.US,D,20120412,000000,22.19,22.61,22,22.5,157907,0
+COHR.US,D,20120413,000000,22.31,22.41,21.7,21.72,213673,0
+COHR.US,D,20120416,000000,21.87,21.92,21.45,21.61,213804,0
+COHR.US,D,20120417,000000,21.82,22.11,21.73,21.93,513490,0
+COHR.US,D,20120418,000000,21.83,21.95,21.61,21.77,133419,0
+COHR.US,D,20120419,000000,21.77,21.88,21.3,21.37,227574,0
+COHR.US,D,20120420,000000,21.8,21.8,21.2,21.24,350788,0
+COHR.US,D,20120423,000000,21,21.05,20.63,20.79,267343,0
+COHR.US,D,20120424,000000,20.67,22.03,20.2,21.19,661944,0
+COHR.US,D,20120425,000000,21.5,21.92,20.72,20.82,323745,0
+COHR.US,D,20120426,000000,20.73,20.85,20.58,20.73,218670,0
+COHR.US,D,20120427,000000,20.73,20.97,20.48,20.79,202970,0
+COHR.US,D,20120430,000000,20.79,20.79,20.291,20.41,192255,0
+COHR.US,D,20120501,000000,20.34,20.95,20.23,20.91,435411,0
+COHR.US,D,20120502,000000,20.63,21.24,20.61,21.22,303875,0
+COHR.US,D,20120503,000000,21.22,21.25,20.64,20.74,322451,0
+COHR.US,D,20120504,000000,20.65,20.75,20.23,20.25,263100,0
+COHR.US,D,20120507,000000,20.19,20.47,20.09,20.23,239518,0
+COHR.US,D,20120508,000000,20,20.2,19.81,20.04,254610,0
+COHR.US,D,20120509,000000,19.74,20.06,19.63,19.77,118477,0
+COHR.US,D,20120510,000000,19.97,20.3,19.87,20.14,275171,0
+COHR.US,D,20120511,000000,19.95,20.14,19.78,19.87,169229,0
+COHR.US,D,20120514,000000,19.59,19.75,19.45,19.56,180608,0
+COHR.US,D,20120515,000000,19.46,19.69,19.16,19.21,290900,0
+COHR.US,D,20120516,000000,19.38,19.6,19.11,19.19,108164,0
+COHR.US,D,20120517,000000,19.25,19.42,18.74,18.76,126107,0
+COHR.US,D,20120518,000000,18.76,19.76,18.63,18.73,279585,0
+COHR.US,D,20120521,000000,18.78,19.13,18.55,19.04,190140,0
+COHR.US,D,20120522,000000,19.04,19.2,18.62,18.78,168218,0
+COHR.US,D,20120523,000000,18.55,19.29,18.46,19.25,316710,0
+COHR.US,D,20120524,000000,19.25,19.28,18.92,19.24,190165,0
+COHR.US,D,20120525,000000,19.18,19.34,18.96,19.16,246586,0
+COHR.US,D,20120529,000000,19.3,19.64,19.3,19.59,168672,0
+COHR.US,D,20120530,000000,19.34,19.49,19.13,19.24,181027,0
+COHR.US,D,20120531,000000,19.22,19.28,18.76,18.9,300123,0
+COHR.US,D,20120601,000000,18.5,18.78,18.25,18.29,335926,0
+COHR.US,D,20120604,000000,18.38,18.63,18.3,18.51,318414,0
+COHR.US,D,20120605,000000,18.44,19.05,18.41,18.88,194931,0
+COHR.US,D,20120606,000000,19.05,19.45,18.96,19.41,152278,0
+COHR.US,D,20120607,000000,19.78,19.98,19.13,19.15,192344,0
+COHR.US,D,20120608,000000,19.07,19.29,18.74,19.1,156769,0
+COHR.US,D,20120611,000000,19.38,19.6,18.36,18.38,185110,0
+COHR.US,D,20120612,000000,18.51,18.73,18.28,18.59,149727,0
+COHR.US,D,20120613,000000,18.54,18.7,18.13,18.27,135342,0
+COHR.US,D,20120614,000000,18.26,18.74,18.15,18.6,240091,0
+COHR.US,D,20120615,000000,16.68,17.28,16.11,16.25,1437976,0
+COHR.US,D,20120618,000000,16.06,16.29,16,16.13,937078,0
+COHR.US,D,20120619,000000,16.16,16.74,16.06,16.68,623472,0
+COHR.US,D,20120620,000000,16.68,17.06,16.51,17.01,509267,0
+COHR.US,D,20120621,000000,16.96,17.09,16.67,16.7,344021,0
+COHR.US,D,20120622,000000,16.85,17.03,16.54,16.71,759036,0
+COHR.US,D,20120625,000000,16.42,16.5,16.16,16.41,290719,0
+COHR.US,D,20120626,000000,16.4,16.62,16.38,16.49,337308,0
+COHR.US,D,20120627,000000,16.48,16.74,16.41,16.63,145078,0
+COHR.US,D,20120628,000000,16.44,16.63,16.16,16.31,235317,0
+COHR.US,D,20120629,000000,16.66,16.86,16.29,16.67,303343,0
+COHR.US,D,20120702,000000,16.73,16.73,16.37,16.61,326647,0
+COHR.US,D,20120703,000000,16.67,17.08,16.48,16.97,192630,0
+COHR.US,D,20120705,000000,16.96,17.12,16.73,17,224218,0
+COHR.US,D,20120706,000000,16.78,16.91,16.34,16.42,145079,0
+COHR.US,D,20120709,000000,16.4,16.4,16.12,16.21,211617,0
+COHR.US,D,20120710,000000,16.4,16.57,15.92,16.08,197998,0
+COHR.US,D,20120711,000000,16.07,16.32,16.04,16.22,243245,0
+COHR.US,D,20120712,000000,16.05,16.26,15.9,16.16,269882,0
+COHR.US,D,20120713,000000,16.2,16.52,16.03,16.35,244052,0
+COHR.US,D,20120716,000000,16.26,16.39,16.03,16.11,157200,0
+COHR.US,D,20120717,000000,16.19,16.26,16.03,16.17,133094,0
+COHR.US,D,20120718,000000,16.12,16.69,16.12,16.49,178940,0
+COHR.US,D,20120719,000000,16.53,16.78,16.51,16.53,138387,0
+COHR.US,D,20120720,000000,16.39,16.53,16.09,16.13,247009,0
+COHR.US,D,20120723,000000,15.89,15.96,15.39,15.86,263594,0
+COHR.US,D,20120724,000000,15.94,15.97,15.78,15.94,210891,0
+COHR.US,D,20120725,000000,16.01,16.35,15.93,16.31,260163,0
+COHR.US,D,20120726,000000,16.5,16.92,16.4,16.66,281617,0
+COHR.US,D,20120727,000000,16.76,17.4,16.76,17.29,232402,0
+COHR.US,D,20120730,000000,17.26,17.34,16.86,17.1,166419,0
+COHR.US,D,20120731,000000,17.03,17.47,16.97,17.44,277453,0
+COHR.US,D,20120801,000000,17.54,17.63,17.15,17.17,479774,0
+COHR.US,D,20120802,000000,16.79,17.12,15.852,16.43,463402,0
+COHR.US,D,20120803,000000,16.67,17.59,16.67,17.51,252578,0
+COHR.US,D,20120806,000000,17.5,17.64,17.32,17.62,291707,0
+COHR.US,D,20120807,000000,17.77,18.33,17.52,18.24,362947,0
+COHR.US,D,20120808,000000,18.19,18.525,18.031,18.37,337149,0
+COHR.US,D,20120809,000000,18.37,18.41,18.181,18.28,510040,0
+COHR.US,D,20120810,000000,18.27,18.35,18.08,18.34,196401,0
+COHR.US,D,20120813,000000,18.26,18.31,18.02,18.195,114705,0
+COHR.US,D,20120814,000000,18.26,18.38,17.97,18,350732,0
+COHR.US,D,20120815,000000,17.92,18.55,17.92,18.46,224447,0
+COHR.US,D,20120816,000000,18.37,18.559,18.11,18.49,215791,0
+COHR.US,D,20120817,000000,18.44,18.94,18.44,18.93,116667,0
+COHR.US,D,20120820,000000,18.83,18.98,18.73,18.95,172811,0
+COHR.US,D,20120821,000000,18.98,19.32,18.39,18.93,170170,0
+COHR.US,D,20120822,000000,18.88,19.2,18.84,18.88,224882,0
+COHR.US,D,20120823,000000,18.84,18.87,18.58,18.76,213679,0
+COHR.US,D,20120824,000000,18.65,18.87,18,18.65,161887,0
+COHR.US,D,20120827,000000,18.56,18.67,18.49,18.66,148099,0
+COHR.US,D,20120828,000000,18.61,18.75,18.5,18.64,152366,0
+COHR.US,D,20120829,000000,18.65,18.65,18.49,18.6,199380,0
+COHR.US,D,20120830,000000,18.49,18.607,18.22,18.45,104468,0
+COHR.US,D,20120831,000000,18.65,18.72,18.37,18.6,171210,0
+COHR.US,D,20120904,000000,18.55,18.995,18.4,18.94,297248,0
+COHR.US,D,20120905,000000,18.9,19.11,18.8,18.84,153565,0
+COHR.US,D,20120906,000000,19.02,19.5,18.872,19.37,295087,0
+COHR.US,D,20120907,000000,19.49,19.6,19.34,19.47,216510,0
+COHR.US,D,20120910,000000,19.42,19.6,19.29,19.38,171498,0
+COHR.US,D,20120911,000000,19.45,19.47,18.97,19.2,138014,0
+COHR.US,D,20120912,000000,19.2,19.28,18.8,19.09,271971,0
+COHR.US,D,20120913,000000,19.07,19.33,18.93,19.01,287660,0
+COHR.US,D,20120914,000000,19.15,19.7,19.03,19.63,285217,0
+COHR.US,D,20120917,000000,19.51,19.63,19.26,19.42,117600,0
+COHR.US,D,20120918,000000,19.35,19.68,19.11,19.43,167154,0
+COHR.US,D,20120919,000000,19.44,19.45,19.22,19.3,134550,0
+COHR.US,D,20120920,000000,19.12,19.367,18.88,19.02,175405,0
+COHR.US,D,20120921,000000,19.2,19.29,19.02,19.19,310835,0
+COHR.US,D,20120924,000000,19.1,19.62,19.1,19.45,172953,0
+COHR.US,D,20120925,000000,19.58,19.7,18.88,18.92,220658,0
+COHR.US,D,20120926,000000,18.9,19.13,18.68,18.74,241832,0
+COHR.US,D,20120927,000000,18.85,19.04,18.85,19.01,311519,0
+COHR.US,D,20120928,000000,18.88,19.1,18.86,19.02,162052,0
+COHR.US,D,20121001,000000,19.15,19.7,19.03,19.23,327079,0
+COHR.US,D,20121002,000000,19.43,19.68,19.33,19.6,153852,0
+COHR.US,D,20121003,000000,19.6,19.72,19.24,19.26,178431,0
+COHR.US,D,20121004,000000,19.3,19.46,19.13,19.46,188364,0
+COHR.US,D,20121005,000000,19.52,20,19.41,19.87,246501,0
+COHR.US,D,20121008,000000,19.72,19.74,19.45,19.57,163134,0
+COHR.US,D,20121009,000000,18.51,18.9,18.19,18.3,438781,0
+COHR.US,D,20121010,000000,18.27,18.35,18.01,18.25,205603,0
+COHR.US,D,20121011,000000,18.45,19,18.29,18.33,281438,0
+COHR.US,D,20121012,000000,18.74,18.74,18.21,18.24,149744,0
+COHR.US,D,20121015,000000,18.26,18.26,17.91,18.07,192137,0
+COHR.US,D,20121016,000000,18.22,18.22,17.96,18.09,208253,0
+COHR.US,D,20121017,000000,18.18,18.258,18.01,18.12,332123,0
+COHR.US,D,20121018,000000,18.06,18.238,17.81,17.95,210094,0
+COHR.US,D,20121019,000000,17.76,18.06,17.32,17.49,224134,0
+COHR.US,D,20121022,000000,17.47,17.618,17.2,17.34,241620,0
+COHR.US,D,20121023,000000,17.67,17.67,16.5,16.64,741906,0
+COHR.US,D,20121024,000000,16.94,16.967,16.3,16.64,282489,0
+COHR.US,D,20121025,000000,16.74,16.83,16.46,16.64,327403,0
+COHR.US,D,20121026,000000,16.66,16.9,16.59,16.81,227630,0
+COHR.US,D,20121031,000000,16.77,16.83,16.31,16.501,176357,0
+COHR.US,D,20121101,000000,16.56,16.79,16.32,16.53,514978,0
+COHR.US,D,20121102,000000,16.64,16.84,16.39,16.45,309374,0
+COHR.US,D,20121105,000000,16.42,16.87,16.42,16.73,307094,0
+COHR.US,D,20121106,000000,16.77,16.838,16.63,16.68,210543,0
+COHR.US,D,20121107,000000,16.46,16.77,16.01,16.02,281101,0
+COHR.US,D,20121108,000000,16.05,16.15,15.99,16.05,399973,0
+COHR.US,D,20121109,000000,15.95,16.29,15.95,16.11,294859,0
+COHR.US,D,20121112,000000,16.16,16.34,16.09,16.19,75679,0
+COHR.US,D,20121113,000000,16.15,16.28,16.04,16.16,176076,0
+COHR.US,D,20121114,000000,16.16,16.28,15.85,15.97,192247,0
+COHR.US,D,20121115,000000,15.97,16.8,15.96,16.06,335860,0
+COHR.US,D,20121116,000000,16.1,16.1,15.68,15.85,250800,0
+COHR.US,D,20121119,000000,16.05,16.05,15.58,15.88,577779,0
+COHR.US,D,20121120,000000,15.86,15.99,15.76,15.89,235813,0
+COHR.US,D,20121121,000000,15.99,16.07,15.32,16.01,292024,0
+COHR.US,D,20121123,000000,16.02,16.06,15.91,16.01,256949,0
+COHR.US,D,20121126,000000,15.81,16.3,15.81,16.29,388981,0
+COHR.US,D,20121127,000000,16.27,17.2,16.27,16.85,443480,0
+COHR.US,D,20121128,000000,16.82,17.02,16.66,16.9,163088,0
+COHR.US,D,20121129,000000,17.02,17.18,16.89,17.04,179617,0
+COHR.US,D,20121130,000000,17.13,17.22,16.94,17.11,216543,0
+COHR.US,D,20121203,000000,17.012,17.575,16.89,16.96,107765,0
+COHR.US,D,20121204,000000,16.8,17.07,16.75,17.01,127769,0
+COHR.US,D,20121205,000000,17.05,17.2,16.84,17.04,162713,0
+COHR.US,D,20121206,000000,17.06,17.45,17.02,17.38,181172,0
+COHR.US,D,20121207,000000,17.43,17.49,17.07,17.12,88234,0
+COHR.US,D,20121210,000000,17.12,17.24,17.09,17.23,137252,0
+COHR.US,D,20121211,000000,17.31,17.721,17.2,17.65,304185,0
+COHR.US,D,20121212,000000,17.65,17.71,17.26,17.28,136967,0
+COHR.US,D,20121213,000000,17.26,17.365,17.12,17.29,147672,0
+COHR.US,D,20121214,000000,17.21,17.43,17.14,17.18,125249,0
+COHR.US,D,20121217,000000,17.11,17.46,17.101,17.46,109610,0
+COHR.US,D,20121218,000000,17.44,18.24,17.32,18.06,285472,0
+COHR.US,D,20121219,000000,18.02,18.17,17.93,18.03,162921,0
+COHR.US,D,20121220,000000,18,18.1,17.87,17.96,243281,0
+COHR.US,D,20121221,000000,17.88,18.28,17.74,18.28,1017494,0
+COHR.US,D,20121224,000000,18.16,18.29,17.99,18.04,119730,0
+COHR.US,D,20121226,000000,18.03,18.25,17.91,18.16,185286,0
+COHR.US,D,20121227,000000,18.14,18.24,17.97,18.22,90344,0
+COHR.US,D,20121228,000000,18.25,18.25,18,18.02,123148,0
+COHR.US,D,20121231,000000,17.93,18.28,17.93,18.23,277048,0
+COHR.US,D,20130102,000000,18.34,19.01,18.13,18.9,356936,0
+COHR.US,D,20130103,000000,18.82,19,18.44,18.61,174668,0
+COHR.US,D,20130104,000000,18.71,18.71,18.35,18.59,170658,0
+COHR.US,D,20130107,000000,18.45,18.57,18.4,18.47,99629,0
+COHR.US,D,20130108,000000,18.4,18.57,18.35,18.52,143603,0
+COHR.US,D,20130109,000000,18.56,18.73,18.44,18.52,118847,0
+COHR.US,D,20130110,000000,18.71,18.74,18.44,18.64,123967,0
+COHR.US,D,20130111,000000,18.68,18.8,18.565,18.79,243904,0
+COHR.US,D,20130114,000000,18.77,18.82,18.55,18.82,88369,0
+COHR.US,D,20130115,000000,18.66,19,18.56,18.92,139850,0
+COHR.US,D,20130116,000000,18.85,19.08,18.75,18.9,104569,0
+COHR.US,D,20130117,000000,19,19.62,18.85,19.49,224206,0
+COHR.US,D,20130118,000000,19.55,19.69,19.45,19.67,237911,0
+COHR.US,D,20130122,000000,18.26,18.74,17.68,17.8,1044807,0
+COHR.US,D,20130123,000000,17.86,17.99,16.95,17.18,528139,0
+COHR.US,D,20130124,000000,17.25,17.54,17.22,17.49,405859,0
+COHR.US,D,20130125,000000,17.53,17.72,17.38,17.6,236013,0
+COHR.US,D,20130128,000000,17.58,17.82,17.51,17.63,273035,0
+COHR.US,D,20130129,000000,17.57,17.575,17.34,17.51,272261,0
+COHR.US,D,20130130,000000,17.44,17.52,17.03,17.08,228254,0
+COHR.US,D,20130131,000000,17.01,17.08,16.94,17.02,304570,0
+COHR.US,D,20130201,000000,17.09,17.31,17.03,17.11,291587,0
+COHR.US,D,20130204,000000,17.04,17.25,17.04,17.07,267282,0
+COHR.US,D,20130205,000000,17.21,17.22,16.99,17.08,228817,0
+COHR.US,D,20130206,000000,16.95,17.11,16.86,17.08,366030,0
+COHR.US,D,20130207,000000,17.11,17.29,16.95,17.08,287896,0
+COHR.US,D,20130208,000000,17.05,17.43,17.05,17.28,227343,0
+COHR.US,D,20130211,000000,17.29,17.47,17.26,17.27,248204,0
+COHR.US,D,20130212,000000,17.28,17.62,17.28,17.56,193023,0
+COHR.US,D,20130213,000000,17.6,17.96,17.46,17.91,305028,0
+COHR.US,D,20130214,000000,17.83,17.92,17.688,17.69,166822,0
+COHR.US,D,20130215,000000,17.8,17.91,17.52,17.74,300273,0
+COHR.US,D,20130219,000000,17.77,17.91,17.57,17.9,256368,0
+COHR.US,D,20130220,000000,17.87,18.03,17.463,17.61,295496,0
+COHR.US,D,20130221,000000,17.59,17.91,17.45,17.62,507785,0
+COHR.US,D,20130222,000000,17.71,17.85,17.69,17.85,373881,0
+COHR.US,D,20130225,000000,17.89,17.89,17.28,17.3,301433,0
+COHR.US,D,20130226,000000,17.34,17.5,16.93,17.26,384245,0
+COHR.US,D,20130227,000000,17.22,17.36,17.21,17.27,115947,0
+COHR.US,D,20130228,000000,17.25,17.53,17.21,17.33,345881,0
+COHR.US,D,20130301,000000,17.17,17.45,17.15,17.42,246491,0
+COHR.US,D,20130304,000000,17.33,17.43,17.08,17.16,302294,0
+COHR.US,D,20130305,000000,17.2,17.47,17.2,17.37,537935,0
+COHR.US,D,20130306,000000,17.39,17.46,17.285,17.44,216279,0
+COHR.US,D,20130307,000000,17.4,17.63,17.4,17.45,198267,0
+COHR.US,D,20130308,000000,17.59,17.74,17.48,17.63,282201,0
+COHR.US,D,20130311,000000,17.55,17.61,17.44,17.54,136967,0
+COHR.US,D,20130312,000000,17.49,17.57,17.4,17.45,145206,0
+COHR.US,D,20130313,000000,17.44,17.54,17.4,17.42,121500,0
+COHR.US,D,20130314,000000,17.43,17.51,17.4,17.46,126026,0
+COHR.US,D,20130315,000000,17.47,17.7,17.37,17.65,962457,0
+COHR.US,D,20130318,000000,17.42,17.69,17.42,17.49,367492,0
+COHR.US,D,20130319,000000,17.49,17.62,17.34,17.36,349722,0
+COHR.US,D,20130320,000000,17.41,17.48,17.06,17.36,265654,0
+COHR.US,D,20130321,000000,17.4,17.4,16.79,16.87,648824,0
+COHR.US,D,20130322,000000,16.92,16.98,16.67,16.69,318778,0
+COHR.US,D,20130325,000000,16.71,16.74,16.32,16.58,260084,0
+COHR.US,D,20130326,000000,16.7,17.07,16.56,17.01,410969,0
+COHR.US,D,20130327,000000,16.88,17.175,16.786,17.07,192374,0
+COHR.US,D,20130328,000000,17.1,17.14,16.77,17.04,222047,0
+COHR.US,D,20130401,000000,16.98,16.98,16.64,16.74,225873,0
+COHR.US,D,20130402,000000,16.85,16.92,16.71,16.81,204409,0
+COHR.US,D,20130403,000000,16.78,16.91,16.7,16.82,521153,0
+COHR.US,D,20130404,000000,16.79,17.09,16.75,17.02,274884,0
+COHR.US,D,20130405,000000,16.7,16.92,16.7,16.89,203413,0
+COHR.US,D,20130408,000000,16.94,16.99,16.74,16.99,258611,0
+COHR.US,D,20130409,000000,16.98,17.07,16.88,16.9,208720,0
+COHR.US,D,20130410,000000,16.9,17.581,16.83,17.54,248764,0
+COHR.US,D,20130411,000000,17.57,17.62,17.34,17.4,113214,0
+COHR.US,D,20130412,000000,17.25,17.52,17.11,17.51,128451,0
+COHR.US,D,20130415,000000,17.46,17.46,16.97,17,251058,0
+COHR.US,D,20130416,000000,17.16,17.25,16.97,17.21,159829,0
+COHR.US,D,20130417,000000,17.04,17.08,16.9,16.96,271787,0
+COHR.US,D,20130418,000000,17.04,17.15,16.81,16.84,231485,0
+COHR.US,D,20130419,000000,16.86,17.13,16.61,17.04,294788,0
+COHR.US,D,20130422,000000,17.09,17.12,16.57,16.88,163097,0
+COHR.US,D,20130423,000000,15.85,15.85,14.38,14.85,1900291,0
+COHR.US,D,20130424,000000,14.87,14.93,14.5,14.89,535118,0
+COHR.US,D,20130425,000000,14.86,15.63,14.81,15.51,676155,0
+COHR.US,D,20130426,000000,15.51,15.6,15.15,15.47,567944,0
+COHR.US,D,20130429,000000,15.57,15.65,15.31,15.51,275980,0
+COHR.US,D,20130430,000000,15.46,15.56,15.32,15.47,530558,0
+COHR.US,D,20130501,000000,15.38,15.46,14.79,14.81,433703,0
+COHR.US,D,20130502,000000,14.92,15.15,14.8,15.06,197188,0
+COHR.US,D,20130503,000000,15.27,15.5,15.17,15.24,240674,0
+COHR.US,D,20130506,000000,15.27,15.35,15.19,15.32,149736,0
+COHR.US,D,20130507,000000,15.24,15.59,15.2,15.59,164201,0
+COHR.US,D,20130508,000000,15.54,15.78,15.49,15.74,185578,0
+COHR.US,D,20130509,000000,15.7,15.87,15.52,15.8,207468,0
+COHR.US,D,20130510,000000,15.87,16.06,15.87,16.04,163697,0
+COHR.US,D,20130513,000000,16.07,16.12,15.77,15.8,165559,0
+COHR.US,D,20130514,000000,15.79,16.09,15.76,16.03,126312,0
+COHR.US,D,20130515,000000,15.94,16.22,15.89,16.14,151855,0
+COHR.US,D,20130516,000000,16.05,16.352,15.95,16.13,103086,0
+COHR.US,D,20130517,000000,16.14,16.45,16.14,16.42,167467,0
+COHR.US,D,20130520,000000,16.4,16.63,16.27,16.61,247029,0
+COHR.US,D,20130521,000000,16.58,16.73,16.48,16.64,173676,0
+COHR.US,D,20130522,000000,16.71,16.8,16.41,16.55,261390,0
+COHR.US,D,20130523,000000,16.37,16.6,16.26,16.5,215363,0
+COHR.US,D,20130524,000000,16.46,16.66,16.27,16.52,172872,0
+COHR.US,D,20130528,000000,16.78,16.96,16.53,16.81,195497,0
+COHR.US,D,20130529,000000,16.66,16.84,16.63,16.63,93943,0
+COHR.US,D,20130530,000000,16.73,16.9,16.72,16.8,105368,0
+COHR.US,D,20130531,000000,16.66,16.77,16.58,16.6,137587,0
+COHR.US,D,20130603,000000,16.6,16.95,16.47,16.85,338182,0
+COHR.US,D,20130604,000000,16.84,16.94,16.63,16.78,306254,0
+COHR.US,D,20130605,000000,16.72,16.81,16.665,16.75,164232,0
+COHR.US,D,20130606,000000,16.71,16.81,16.55,16.8,243921,0
+COHR.US,D,20130607,000000,16.9,16.9,16.74,16.86,74199,0
+COHR.US,D,20130610,000000,16.87,17,16.79,16.99,106706,0
+COHR.US,D,20130611,000000,16.76,16.93,16.5,16.79,182351,0
+COHR.US,D,20130612,000000,16.88,16.938,16.67,16.75,236477,0
+COHR.US,D,20130613,000000,16.7,17,16.65,17,158255,0
+COHR.US,D,20130614,000000,16.98,16.98,16.7,16.75,122046,0
+COHR.US,D,20130617,000000,16.84,16.89,16.41,16.52,295570,0
+COHR.US,D,20130618,000000,16.49,16.78,16.41,16.63,157677,0
+COHR.US,D,20130619,000000,16.62,16.7,16.43,16.44,133886,0
+COHR.US,D,20130620,000000,16.21,16.37,16.13,16.26,163712,0
+COHR.US,D,20130621,000000,16.32,16.51,16.26,16.36,394958,0
+COHR.US,D,20130624,000000,16.3,16.5,16,16.04,172481,0
+COHR.US,D,20130625,000000,16.17,16.33,15.97,16.01,176314,0
+COHR.US,D,20130626,000000,16.15,16.27,15.9,15.98,191284,0
+COHR.US,D,20130627,000000,16.05,16.53,16.035,16.41,124414,0
+COHR.US,D,20130628,000000,16.33,16.46,16.22,16.26,1693669,0
+COHR.US,D,20130701,000000,16.31,16.87,16.21,16.8,184309,0
+COHR.US,D,20130702,000000,16.83,16.91,16.47,16.6,135249,0
+COHR.US,D,20130703,000000,16.57,16.698,16.46,16.51,76675,0
+COHR.US,D,20130705,000000,16.75,16.89,16.52,16.85,130320,0
+COHR.US,D,20130708,000000,16.92,17.08,16.85,16.96,187112,0
+COHR.US,D,20130709,000000,17,17.13,16.9,17.02,166568,0
+COHR.US,D,20130710,000000,17.06,17.15,17.01,17.1,177615,0
+COHR.US,D,20130711,000000,17.19,17.35,17.18,17.27,162013,0
+COHR.US,D,20130712,000000,17.2,17.35,17.19,17.24,87036,0
+COHR.US,D,20130715,000000,17.24,17.76,17.24,17.72,207595,0
+COHR.US,D,20130716,000000,17.7,17.89,17.53,17.73,124960,0
+COHR.US,D,20130717,000000,17.67,17.89,17.47,17.68,96079,0
+COHR.US,D,20130718,000000,17.69,17.82,17.58,17.69,81752,0
+COHR.US,D,20130719,000000,17.65,17.73,17.53,17.61,128816,0
+COHR.US,D,20130722,000000,17.52,17.78,17.43,17.77,186587,0
+COHR.US,D,20130723,000000,17.77,17.84,17.67,17.8,99757,0
+COHR.US,D,20130724,000000,17.91,17.91,17.6,17.8,130000,0
+COHR.US,D,20130725,000000,17.43,17.94,17.42,17.94,231304,0
+COHR.US,D,20130726,000000,17.79,17.81,17.56,17.64,67154,0
+COHR.US,D,20130729,000000,17.56,17.7,17.37,17.52,104038,0
+COHR.US,D,20130730,000000,17.53,17.74,17.46,17.56,147101,0
+COHR.US,D,20130731,000000,17.55,17.85,17.55,17.68,189288,0
+COHR.US,D,20130801,000000,17.78,17.9,17.63,17.72,205291,0
+COHR.US,D,20130802,000000,17.72,18.47,17.48,18.42,256094,0
+COHR.US,D,20130805,000000,18.39,18.52,18.2,18.34,174700,0
+COHR.US,D,20130806,000000,18.3,18.35,18.07,18.18,118945,0
+COHR.US,D,20130807,000000,18.02,18.54,18.02,18.51,227212,0
+COHR.US,D,20130808,000000,18.53,18.83,18.43,18.76,235261,0
+COHR.US,D,20130809,000000,18.67,18.95,18.54,18.93,144533,0
+COHR.US,D,20130812,000000,18.91,19.58,18.9,19.52,354655,0
+COHR.US,D,20130813,000000,19.59,20.31,19.53,20.06,283219,0
+COHR.US,D,20130814,000000,20.03,20.05,19.71,19.85,281594,0
+COHR.US,D,20130815,000000,19.65,19.65,19.29,19.29,132937,0
+COHR.US,D,20130816,000000,19.15,19.41,19.05,19.37,135583,0
+COHR.US,D,20130819,000000,19.4,19.68,19.39,19.39,115699,0
+COHR.US,D,20130820,000000,19.43,19.88,19.43,19.78,185104,0
+COHR.US,D,20130821,000000,19.66,20,19.6,19.85,194582,0
+COHR.US,D,20130822,000000,19.96,20.065,19.8,19.93,171585,0
+COHR.US,D,20130823,000000,19.91,20.09,19.84,20,133951,0
+COHR.US,D,20130826,000000,19.96,20.15,19.79,19.86,116791,0
+COHR.US,D,20130827,000000,19.64,19.74,19.17,19.29,150131,0
+COHR.US,D,20130828,000000,19.24,19.5,19.05,19.37,112421,0
+COHR.US,D,20130829,000000,19.324,19.73,19.324,19.47,240632,0
+COHR.US,D,20130830,000000,19.4,19.57,19.27,19.28,158655,0
+COHR.US,D,20130903,000000,19.48,19.83,19.38,19.63,182679,0
+COHR.US,D,20130904,000000,19.61,19.91,19.46,19.8,230847,0
+COHR.US,D,20130905,000000,19.85,19.99,19.74,19.94,114278,0
+COHR.US,D,20130906,000000,19.98,20.04,19.61,19.87,112194,0
+COHR.US,D,20130909,000000,19.87,20.37,19.87,20.27,196659,0
+COHR.US,D,20130910,000000,20.31,20.78,20.21,20.76,167598,0
+COHR.US,D,20130911,000000,20.74,20.8,20.42,20.63,101783,0
+COHR.US,D,20130912,000000,20.58,20.58,18.96,19.01,508725,0
+COHR.US,D,20130913,000000,19,19,18.52,18.56,398210,0
+COHR.US,D,20130916,000000,18.75,18.76,18.5,18.6,339852,0
+COHR.US,D,20130917,000000,18.57,18.7,18.36,18.68,288832,0
+COHR.US,D,20130918,000000,18.74,18.95,18.63,18.73,429911,0
+COHR.US,D,20130919,000000,18.74,18.85,18.7,18.75,269994,0
+COHR.US,D,20130920,000000,18.75,18.76,18.15,18.66,727378,0
+COHR.US,D,20130923,000000,18.65,18.75,18.47,18.48,322516,0
+COHR.US,D,20130924,000000,18.53,18.73,18.29,18.59,330952,0
+COHR.US,D,20130925,000000,18.58,18.99,18.52,18.84,182800,0
+COHR.US,D,20130926,000000,18.85,18.98,18.67,18.76,128800,0
+COHR.US,D,20130927,000000,18.57,18.69,18.45,18.45,250200,0
+COHR.US,D,20130930,000000,18.33,18.82,18.27,18.8,262246,0
+COHR.US,D,20131001,000000,18.84,19.18,18.8,19.16,191184,0
+COHR.US,D,20131002,000000,19.02,19.19,18.87,18.96,210900,0
+COHR.US,D,20131003,000000,18.9,18.96,18.32,18.37,238137,0
+COHR.US,D,20131004,000000,18.32,18.59,18.29,18.5,358886,0
+COHR.US,D,20131007,000000,18.36,18.49,18.15,18.16,291328,0
+COHR.US,D,20131008,000000,18.2,18.25,17.61,17.66,312200,0
+COHR.US,D,20131009,000000,17.74,18.14,17.64,18,325400,0
+COHR.US,D,20131010,000000,18.23,18.5,18.14,18.38,159400,0
+COHR.US,D,20131011,000000,18.3,18.6,18.12,18.49,286600,0
+COHR.US,D,20131014,000000,18.38,18.82,18.34,18.7,306500,0
+COHR.US,D,20131015,000000,18.7,18.79,18.43,18.57,315100,0
+COHR.US,D,20131016,000000,18.73,18.86,18.38,18.47,198300,0
+COHR.US,D,20131017,000000,18.44,18.9,18.22,18.9,318900,0
+COHR.US,D,20131018,000000,19.06,19.09,18.78,18.93,348533,0
+COHR.US,D,20131021,000000,18.91,19.15,18.68,18.92,302400,0
+COHR.US,D,20131022,000000,18.96,19.04,18.81,18.9,129045,0
+COHR.US,D,20131023,000000,18.8,19,18.64,18.92,143600,0
+COHR.US,D,20131024,000000,18.95,19,18.77,18.9,142117,0
+COHR.US,D,20131025,000000,18.97,18.97,18.62,18.84,229200,0
+COHR.US,D,20131028,000000,18.79,19,18.56,19,302400,0
+COHR.US,D,20131029,000000,19.1,19.15,18.03,18.18,349500,0
+COHR.US,D,20131030,000000,18.25,18.25,16.87,16.87,530300,0
+COHR.US,D,20131031,000000,16.83,17.19,16.83,17.06,279400,0
+COHR.US,D,20131101,000000,17.08,17.08,16.19,16.22,532300,0
+COHR.US,D,20131104,000000,16.28,16.62,16.26,16.57,438500,0
+COHR.US,D,20131105,000000,16.47,16.6,16.28,16.43,337574,0
+COHR.US,D,20131106,000000,16.48,16.49,15.78,15.8,835994,0
+COHR.US,D,20131107,000000,15.86,15.97,15.4,15.44,671002,0
+COHR.US,D,20131108,000000,15.45,15.57,15.33,15.39,471300,0
+COHR.US,D,20131111,000000,15.4,15.45,15.25,15.39,386800,0
+COHR.US,D,20131112,000000,15.37,15.44,15.28,15.35,292887,0
+COHR.US,D,20131113,000000,15.3,15.37,15.18,15.25,597400,0
+COHR.US,D,20131114,000000,15.2,15.45,15.13,15.345,339205,0
+COHR.US,D,20131115,000000,15.33,15.97,15.23,15.77,838900,0
+COHR.US,D,20131118,000000,15.78,16.5,15.77,16.02,616300,0
+COHR.US,D,20131119,000000,15.99,16.08,15.56,15.79,1039600,0
+COHR.US,D,20131120,000000,15.86,15.87,15.685,15.73,471783,0
+COHR.US,D,20131121,000000,15.77,16.22,15.71,16.14,428800,0
+COHR.US,D,20131122,000000,16.17,16.23,15.9,16.18,284300,0
+COHR.US,D,20131125,000000,16.18,16.29,15.92,16.16,314200,0
+COHR.US,D,20131126,000000,16.14,16.36,16.14,16.2,1002600,0
+COHR.US,D,20131127,000000,16.23,16.27,16.07,16.26,522700,0
+COHR.US,D,20131129,000000,16.36,16.54,16.26,16.35,129805,0
+COHR.US,D,20131202,000000,16.32,16.43,16.06,16.33,476600,0
+COHR.US,D,20131203,000000,16.27,16.32,16.14,16.24,296600,0
+COHR.US,D,20131204,000000,16.14,16.42,15.9,15.97,234510,0
+COHR.US,D,20131205,000000,15.94,16.05,15.75,16,255251,0
+COHR.US,D,20131206,000000,16.15,16.34,16.01,16.25,211100,0
+COHR.US,D,20131209,000000,16.23,16.34,16.05,16.2,214300,0
+COHR.US,D,20131210,000000,16.12,16.34,15.97,15.97,416400,0
+COHR.US,D,20131211,000000,15.94,16.36,15.94,16.3,451900,0
+COHR.US,D,20131212,000000,16.24,16.47,16.19,16.21,974100,0
+COHR.US,D,20131213,000000,16.25,16.38,16.1,16.13,305000,0
+COHR.US,D,20131216,000000,16.16,16.64,16.15,16.61,301300,0
+COHR.US,D,20131217,000000,16.65,16.74,16.42,16.57,424664,0
+COHR.US,D,20131218,000000,16.55,16.71,16.35,16.66,517600,0
+COHR.US,D,20131219,000000,16.43,16.59,16.28,16.38,485500,0
+COHR.US,D,20131220,000000,16.3,17.06,16.21,16.92,674000,0
+COHR.US,D,20131223,000000,16.97,17.31,16.69,17.17,427900,0
+COHR.US,D,20131224,000000,17.14,17.45,17.1,17.31,138490,0
+COHR.US,D,20131226,000000,17.34,17.45,17.2,17.26,196900,0
+COHR.US,D,20131227,000000,17.34,17.39,17.13,17.35,281300,0
+COHR.US,D,20131230,000000,17.28,17.46,17.19,17.44,263712,0
+COHR.US,D,20131231,000000,17.42,17.74,17.42,17.58,295062,0
+COHR.US,D,20140102,000000,17.56,17.62,17.29,17.37,322022,0
+COHR.US,D,20140103,000000,17.37,17.51,17.3,17.33,157405,0
+COHR.US,D,20140106,000000,17.4,17.45,17.05,17.1,194800,0
+COHR.US,D,20140107,000000,17.21,17.51,17.02,17.47,274900,0
+COHR.US,D,20140108,000000,17.4,17.53,16.92,16.99,443100,0
+COHR.US,D,20140109,000000,17,17.2,16.67,16.75,304000,0
+COHR.US,D,20140110,000000,16.68,16.79,16.55,16.7,249900,0
+COHR.US,D,20140113,000000,16.66,16.9,16.64,16.74,208000,0
+COHR.US,D,20140114,000000,16.86,17.08,16.72,16.96,122900,0
+COHR.US,D,20140115,000000,16.96,17.45,16.84,17.44,213344,0
+COHR.US,D,20140116,000000,17.4,17.62,17.26,17.35,295700,0
+COHR.US,D,20140117,000000,17.36,17.47,16.96,16.99,223500,0
+COHR.US,D,20140121,000000,17.15,17.21,16.89,16.97,264800,0
+COHR.US,D,20140122,000000,17.03,17.09,16.9,16.98,194600,0
+COHR.US,D,20140123,000000,16.94,17.035,16.645,16.71,225626,0
+COHR.US,D,20140124,000000,16.55,16.8,16.06,16.37,250900,0
+COHR.US,D,20140127,000000,16.5,16.5,15.92,16.09,529833,0
+COHR.US,D,20140128,000000,15.79,16.52,15.38,15.87,757800,0
+COHR.US,D,20140129,000000,15.74,15.8,14.96,15.14,866300,0
+COHR.US,D,20140130,000000,15.23,15.5,14.96,15,1461116,0
+COHR.US,D,20140131,000000,14.82,15.28,14.82,15.27,823300,0
+COHR.US,D,20140203,000000,15.27,15.42,14.62,14.72,552542,0
+COHR.US,D,20140204,000000,14.77,14.99,14.5,14.9,519398,0
+COHR.US,D,20140205,000000,14.54,15.23,14.54,15.17,510739,0
+COHR.US,D,20140206,000000,15.26,15.44,15.2,15.37,362972,0
+COHR.US,D,20140207,000000,15.65,15.682,15.31,15.38,312576,0
+COHR.US,D,20140210,000000,15.35,15.656,15.3,15.5,301498,0
+COHR.US,D,20140211,000000,15.5,15.74,15.38,15.53,344881,0
+COHR.US,D,20140212,000000,15.53,15.76,15.4,15.57,255091,0
+COHR.US,D,20140213,000000,15.42,15.87,15.36,15.84,300077,0
+COHR.US,D,20140214,000000,15.68,15.835,15.68,15.81,207698,0
+COHR.US,D,20140218,000000,15.81,16.055,15.6,16.01,225739,0
+COHR.US,D,20140219,000000,15.87,16.19,15.81,15.82,298550,0
+COHR.US,D,20140220,000000,15.96,17.1,15.88,16.42,506287,0
+COHR.US,D,20140221,000000,16.51,16.51,16.109,16.22,276013,0
+COHR.US,D,20140224,000000,16.24,16.88,16.24,16.62,320082,0
+COHR.US,D,20140225,000000,16.57,16.67,16.33,16.44,372329,0
+COHR.US,D,20140226,000000,16.48,16.66,16.24,16.35,309052,0
+COHR.US,D,20140227,000000,16.27,16.46,16.27,16.34,241518,0
+COHR.US,D,20140228,000000,16.45,16.59,16.34,16.39,306942,0
+COHR.US,D,20140303,000000,16.24,16.43,16.17,16.37,168412,0
+COHR.US,D,20140304,000000,16.58,17.02,16.19,16.91,571474,0
+COHR.US,D,20140305,000000,16.89,16.99,16.55,16.6,281185,0
+COHR.US,D,20140306,000000,16.6,17.01,16.6,16.89,528152,0
+COHR.US,D,20140307,000000,16.91,17,16.78,16.83,253626,0
+COHR.US,D,20140310,000000,16.82,16.88,16.66,16.76,195450,0
+COHR.US,D,20140311,000000,16.77,16.8,16.24,16.4,160060,0
+COHR.US,D,20140312,000000,16.33,16.71,16.25,16.48,253651,0
+COHR.US,D,20140313,000000,16.56,16.64,15.99,16.09,284413,0
+COHR.US,D,20140314,000000,16.01,16.34,16.01,16.21,177461,0
+COHR.US,D,20140317,000000,15.49,15.97,15.45,15.5,500986,0
+COHR.US,D,20140318,000000,15.44,15.45,14.85,15.04,815856,0
+COHR.US,D,20140319,000000,14.98,15.2,14.6,14.75,894351,0
+COHR.US,D,20140320,000000,14.69,15.12,14.68,14.99,357795,0
+COHR.US,D,20140321,000000,15.07,15.35,14.91,15.24,451400,0
+COHR.US,D,20140324,000000,15.31,15.368,14.965,15.14,209149,0
+COHR.US,D,20140325,000000,15.25,15.49,15.2,15.35,215662,0
+COHR.US,D,20140326,000000,15.45,15.6,15.09,15.09,283400,0
+COHR.US,D,20140327,000000,15.07,15.31,14.955,15.02,265976,0
+COHR.US,D,20140328,000000,15.06,15.5,15.02,15.08,171694,0
+COHR.US,D,20140331,000000,15.15,15.64,15.15,15.43,460126,0
+COHR.US,D,20140401,000000,15.44,15.79,15.3,15.62,311232,0
+COHR.US,D,20140402,000000,15.66,15.78,15.5,15.58,281113,0
+COHR.US,D,20140403,000000,15.56,15.56,15.298,15.41,168734,0
+COHR.US,D,20140404,000000,15.51,15.7,14.84,14.94,215431,0
+COHR.US,D,20140407,000000,14.86,14.99,14.55,14.91,323342,0
+COHR.US,D,20140408,000000,14.93,15.24,14.83,14.88,522184,0
+COHR.US,D,20140409,000000,14.88,15.02,14.61,14.74,363813,0
+COHR.US,D,20140410,000000,14.69,14.802,14.19,14.25,244690,0
+COHR.US,D,20140411,000000,14.1,14.395,14.02,14.24,320168,0
+COHR.US,D,20140414,000000,14.37,14.42,13.96,14.12,260956,0
+COHR.US,D,20140415,000000,14.08,14.39,13.907,14.24,264072,0
+COHR.US,D,20140416,000000,14,14.45,14,14.43,152286,0
+COHR.US,D,20140417,000000,14.39,14.76,14.39,14.69,158690,0
+COHR.US,D,20140421,000000,14.75,14.87,14.37,14.48,133586,0
+COHR.US,D,20140422,000000,14.5,14.916,14.4,14.84,167722,0
+COHR.US,D,20140423,000000,14.75,14.93,14.63,14.7,171164,0
+COHR.US,D,20140424,000000,14.8,14.88,14.47,14.59,147642,0
+COHR.US,D,20140425,000000,14.47,14.67,14.12,14.49,261548,0
+COHR.US,D,20140428,000000,14.58,14.79,14.43,14.62,308924,0
+COHR.US,D,20140429,000000,14.65,14.67,14.21,14.32,240093,0
+COHR.US,D,20140430,000000,14.25,14.48,14.13,14.4,202219,0
+COHR.US,D,20140501,000000,14.45,15.26,14.425,14.56,327935,0
+COHR.US,D,20140502,000000,14.54,14.74,14.4,14.41,187115,0
+COHR.US,D,20140505,000000,14.35,14.545,14.28,14.44,211243,0
+COHR.US,D,20140506,000000,14.46,14.48,14.04,14.05,188934,0
+COHR.US,D,20140507,000000,14.06,14.26,13.82,14.13,185096,0
+COHR.US,D,20140508,000000,14.05,14.443,13.96,13.99,157011,0
+COHR.US,D,20140509,000000,13.82,14.25,13.82,14.17,240461,0
+COHR.US,D,20140512,000000,14.26,14.81,14.26,14.7,228579,0
+COHR.US,D,20140513,000000,14.71,14.75,14.45,14.46,290454,0
+COHR.US,D,20140514,000000,14.44,14.55,13.76,13.8,240366,0
+COHR.US,D,20140515,000000,13.78,14.01,13.57,13.58,684596,0
+COHR.US,D,20140516,000000,13.55,13.744,13.23,13.47,737939,0
+COHR.US,D,20140519,000000,13.47,13.58,13.35,13.38,526923,0
+COHR.US,D,20140520,000000,13.3,13.56,13.02,13.05,690665,0
+COHR.US,D,20140521,000000,13.05,13.21,12.63,12.79,886298,0
+COHR.US,D,20140522,000000,12.85,12.98,12.79,12.85,601581,0
+COHR.US,D,20140523,000000,12.88,13.48,12.88,13.42,275081,0
+COHR.US,D,20140527,000000,13.46,13.93,13.37,13.72,414064,0
+COHR.US,D,20140528,000000,13.63,13.875,13.47,13.74,312958,0
+COHR.US,D,20140529,000000,13.9,13.985,13.75,13.85,247691,0
+COHR.US,D,20140530,000000,13.88,13.95,13.42,13.46,513767,0
+COHR.US,D,20140602,000000,13.45,13.53,13.02,13.13,273591,0
+COHR.US,D,20140603,000000,13.1,13.25,12.98,13.11,201239,0
+COHR.US,D,20140604,000000,13.07,13.271,13.05,13.2,131754,0
+COHR.US,D,20140605,000000,13.22,13.95,13.2,13.82,235902,0
+COHR.US,D,20140606,000000,13.94,14.13,13.89,14.01,211516,0
+COHR.US,D,20140609,000000,13.97,14.37,13.95,14.2,130692,0
+COHR.US,D,20140610,000000,14.2,14.27,14.1,14.21,105900,0
+COHR.US,D,20140611,000000,14.06,14.29,13.98,14.12,146748,0
+COHR.US,D,20140612,000000,14.09,14.22,13.88,14.05,148923,0
+COHR.US,D,20140613,000000,14.021,14.44,13.945,14.44,224659,0
+COHR.US,D,20140616,000000,14.34,14.38,14.02,14.17,167187,0
+COHR.US,D,20140617,000000,14.15,14.45,14.13,14.26,134478,0
+COHR.US,D,20140618,000000,14.21,14.31,14.03,14.23,210592,0
+COHR.US,D,20140619,000000,14.24,14.3,14.13,14.26,205664,0
+COHR.US,D,20140620,000000,14.35,14.43,14.21,14.23,471444,0
+COHR.US,D,20140623,000000,14.22,14.28,14.03,14.27,163315,0
+COHR.US,D,20140624,000000,14.25,14.43,14.05,14.05,187500,0
+COHR.US,D,20140625,000000,13.98,14.21,13.66,14.17,193499,0
+COHR.US,D,20140626,000000,14.17,14.41,14.05,14.39,259517,0
+COHR.US,D,20140627,000000,14.29,14.61,14.29,14.41,380073,0
+COHR.US,D,20140630,000000,14.37,14.495,14.23,14.46,260903,0
+COHR.US,D,20140701,000000,14.5,14.75,14.5,14.64,298070,0
+COHR.US,D,20140702,000000,14.62,14.75,14.58,14.66,174300,0
+COHR.US,D,20140703,000000,14.7,14.75,14.62,14.71,128095,0
+COHR.US,D,20140707,000000,14.56,14.7,14.295,14.32,257870,0
+COHR.US,D,20140708,000000,14.32,14.37,14.14,14.2,228232,0
+COHR.US,D,20140709,000000,14.27,14.37,14.21,14.27,184484,0
+COHR.US,D,20140710,000000,13.97,14.27,13.92,14.14,180635,0
+COHR.US,D,20140711,000000,14.08,14.36,14.08,14.27,131733,0
+COHR.US,D,20140714,000000,14.4,14.44,14.11,14.18,265034,0
+COHR.US,D,20140715,000000,14.19,14.41,14.01,14.02,118115,0
+COHR.US,D,20140716,000000,14.14,14.17,13.98,14.03,122971,0
+COHR.US,D,20140717,000000,13.89,14.1,13.68,13.71,338753,0
+COHR.US,D,20140718,000000,13.69,14.18,13.65,14.08,253608,0
+COHR.US,D,20140721,000000,13.94,14.05,13.79,13.89,186331,0
+COHR.US,D,20140722,000000,13.97,14.15,13.864,14.11,152932,0
+COHR.US,D,20140723,000000,14.1,14.2,13.9,14.04,126572,0
+COHR.US,D,20140724,000000,14.09,14.18,13.83,13.93,132879,0
+COHR.US,D,20140725,000000,13.78,13.88,13.65,13.72,178275,0
+COHR.US,D,20140728,000000,13.89,13.89,13.55,13.58,164187,0
+COHR.US,D,20140729,000000,13.66,13.72,13.52,13.58,262618,0
+COHR.US,D,20140730,000000,13.65,13.76,13.53,13.7,190768,0
+COHR.US,D,20140731,000000,13.52,13.879,13.52,13.72,483476,0
+COHR.US,D,20140801,000000,13.77,13.81,13.53,13.57,189800,0
+COHR.US,D,20140804,000000,13.6,13.93,13.53,13.75,275030,0
+COHR.US,D,20140805,000000,13.82,14.53,13.5,14.2,535761,0
+COHR.US,D,20140806,000000,13.8,14.21,13.646,13.81,380192,0
+COHR.US,D,20140807,000000,13.77,14.05,13.7,13.76,287503,0
+COHR.US,D,20140808,000000,13.7,13.86,13.65,13.72,288778,0
+COHR.US,D,20140811,000000,13.8,13.91,13.73,13.85,326531,0
+COHR.US,D,20140812,000000,13.76,13.88,13.51,13.71,310438,0
+COHR.US,D,20140813,000000,13.71,13.805,13.62,13.72,240469,0
+COHR.US,D,20140814,000000,13.54,13.82,13.54,13.81,149049,0
+COHR.US,D,20140815,000000,13.95,14.24,13.7,13.99,332803,0
+COHR.US,D,20140818,000000,14.06,14.24,13.882,14.16,251737,0
+COHR.US,D,20140819,000000,14.21,14.445,13.803,14.35,154442,0
+COHR.US,D,20140820,000000,14.29,14.404,14.08,14.16,115514,0
+COHR.US,D,20140821,000000,14.19,14.36,14.07,14.33,216507,0
+COHR.US,D,20140822,000000,14.33,14.374,14.11,14.13,200143,0
+COHR.US,D,20140825,000000,14.15,14.278,13.96,14.13,154412,0
+COHR.US,D,20140826,000000,14.13,14.198,14.02,14.08,204496,0
+COHR.US,D,20140827,000000,14.15,14.15,13.96,14.03,135990,0
+COHR.US,D,20140828,000000,13.95,13.97,13.79,13.82,139171,0
+COHR.US,D,20140829,000000,13.84,14,13.79,13.96,85216,0
+COHR.US,D,20140902,000000,14.03,14.04,13.73,13.93,140989,0
+COHR.US,D,20140903,000000,14,14.08,13.73,13.82,169688,0
+COHR.US,D,20140904,000000,13.81,13.98,13.56,13.63,130988,0
+COHR.US,D,20140905,000000,13.57,13.65,13.44,13.58,143796,0
+COHR.US,D,20140908,000000,13.47,13.59,13.2,13.27,215536,0
+COHR.US,D,20140909,000000,13.21,13.51,12.92,12.98,332381,0
+COHR.US,D,20140910,000000,12.95,13.06,12.855,12.98,302145,0
+COHR.US,D,20140911,000000,13.08,13.08,12.76,12.9,421639,0
+COHR.US,D,20140912,000000,12.92,12.973,12.77,12.87,330049,0
+COHR.US,D,20140915,000000,12.85,12.91,12.66,12.76,267575,0
+COHR.US,D,20140916,000000,12.7,12.86,12.64,12.73,236819,0
+COHR.US,D,20140917,000000,12.73,12.86,12.7,12.73,444159,0
+COHR.US,D,20140918,000000,12.79,13.16,12.78,13.06,225647,0
+COHR.US,D,20140919,000000,13.13,13.331,12.93,13,707927,0
+COHR.US,D,20140922,000000,12.97,12.99,12.52,12.53,208954,0
+COHR.US,D,20140923,000000,12.52,12.601,12.24,12.26,188625,0
+COHR.US,D,20140924,000000,12.3,12.37,12.18,12.22,134564,0
+COHR.US,D,20140925,000000,12.23,12.23,11.85,11.95,220197,0
+COHR.US,D,20140926,000000,11.97,12.19,11.86,11.92,230512,0
+COHR.US,D,20140929,000000,11.74,11.885,11.6,11.83,225228,0
+COHR.US,D,20140930,000000,11.85,12.01,11.76,11.77,346271,0
+COHR.US,D,20141001,000000,11.78,11.91,11.46,11.5,200809,0
+COHR.US,D,20141002,000000,11.54,11.77,11.53,11.65,119028,0
+COHR.US,D,20141003,000000,11.909,11.909,11.32,11.34,220997,0
+COHR.US,D,20141006,000000,11.35,11.375,11.09,11.23,404752,0
+COHR.US,D,20141007,000000,11.19,11.33,10.98,11.04,272750,0
+COHR.US,D,20141008,000000,11.01,11.09,10.78,10.95,351046,0
+COHR.US,D,20141009,000000,11.27,11.87,10.85,11.79,1189773,0
+COHR.US,D,20141010,000000,11.68,11.95,11.57,11.66,399555,0
+COHR.US,D,20141013,000000,11.68,12.15,11.58,11.895,341101,0
+COHR.US,D,20141014,000000,11.87,12.36,11.688,12.08,546682,0
+COHR.US,D,20141015,000000,11.99,12.3,11.79,12.03,558463,0
+COHR.US,D,20141016,000000,11.92,12.47,11.828,12.405,429792,0
+COHR.US,D,20141017,000000,12.72,12.73,12.12,12.2,358099,0
+COHR.US,D,20141020,000000,12.12,12.27,11.99,12.22,201510,0
+COHR.US,D,20141021,000000,12.26,12.37,12.1,12.27,339015,0
+COHR.US,D,20141022,000000,12.24,12.3,11.99,12.05,166645,0
+COHR.US,D,20141023,000000,12.13,12.44,12.08,12.3,221513,0
+COHR.US,D,20141024,000000,12.34,12.5,12.23,12.37,186214,0
+COHR.US,D,20141027,000000,12.25,12.41,12.08,12.39,200821,0
+COHR.US,D,20141028,000000,12.52,13.43,12.52,13.43,357287,0
+COHR.US,D,20141029,000000,13.28,13.28,12.59,12.94,634466,0
+COHR.US,D,20141030,000000,12.84,13.04,12.7,12.9,302099,0
+COHR.US,D,20141031,000000,13.18,13.56,13.09,13.49,394942,0
+COHR.US,D,20141103,000000,13.42,13.62,13.13,13.19,631883,0
+COHR.US,D,20141104,000000,13.18,13.3,13.07,13.19,328205,0
+COHR.US,D,20141105,000000,13.32,13.415,13.1,13.36,394347,0
+COHR.US,D,20141106,000000,13.14,13.426,13.14,13.3,473753,0
+COHR.US,D,20141107,000000,13.32,13.36,13.08,13.34,181278,0
+COHR.US,D,20141110,000000,13.3,13.445,13.17,13.22,209156,0
+COHR.US,D,20141111,000000,13.19,13.33,13.14,13.32,182298,0
+COHR.US,D,20141112,000000,13.23,13.44,13.2,13.41,164646,0
+COHR.US,D,20141113,000000,13.47,13.48,13.112,13.23,187213,0
+COHR.US,D,20141114,000000,13.24,13.266,13.09,13.21,114864,0
+COHR.US,D,20141117,000000,13.2,13.232,12.9,12.95,177257,0
+COHR.US,D,20141118,000000,12.98,13.1,12.93,13.04,181591,0
+COHR.US,D,20141119,000000,12.86,13.17,12.86,13.02,298160,0
+COHR.US,D,20141120,000000,12.96,13.34,12.93,13.29,168631,0
+COHR.US,D,20141121,000000,13.52,13.54,13.21,13.47,249862,0
+COHR.US,D,20141124,000000,13.53,13.69,13.325,13.65,227718,0
+COHR.US,D,20141125,000000,13.67,13.75,13.52,13.68,225777,0
+COHR.US,D,20141126,000000,13.72,13.73,13.34,13.42,127970,0
+COHR.US,D,20141128,000000,13.69,13.69,13.2,13.27,110492,0
+COHR.US,D,20141201,000000,13.17,13.51,13.17,13.34,279796,0
+COHR.US,D,20141202,000000,13.31,13.6,13.31,13.58,159567,0
+COHR.US,D,20141203,000000,13.62,13.86,13.47,13.62,193772,0
+COHR.US,D,20141204,000000,13.54,13.7,13.33,13.54,175391,0
+COHR.US,D,20141205,000000,13.54,13.93,13.52,13.88,164185,0
+COHR.US,D,20141208,000000,13.76,14.08,13.7,13.89,266354,0
+COHR.US,D,20141209,000000,13.71,14.45,13.71,14.44,312868,0
+COHR.US,D,20141210,000000,14.39,14.4,13.75,13.76,195001,0
+COHR.US,D,20141211,000000,13.86,14.115,13.57,13.6,181462,0
+COHR.US,D,20141212,000000,13.39,13.49,13.26,13.32,171657,0
+COHR.US,D,20141215,000000,13.41,13.62,13.15,13.27,214833,0
+COHR.US,D,20141216,000000,13.26,13.73,13.09,13.33,206169,0
+COHR.US,D,20141217,000000,13.35,13.97,13.17,13.85,276380,0
+COHR.US,D,20141218,000000,14,14.2,13.75,13.88,287586,0
+COHR.US,D,20141219,000000,13.84,13.92,13.34,13.39,1061333,0
+COHR.US,D,20141222,000000,13.26,13.59,13.25,13.58,210771,0
+COHR.US,D,20141223,000000,13.63,13.86,13.5,13.72,150488,0
+COHR.US,D,20141224,000000,13.79,14.05,13.65,13.97,102435,0
+COHR.US,D,20141226,000000,14.06,14.14,13.89,14.08,145966,0
+COHR.US,D,20141229,000000,14.09,14.14,13.86,13.98,144352,0
+COHR.US,D,20141230,000000,13.91,14.01,13.76,13.79,119083,0
+COHR.US,D,20141231,000000,13.79,13.9,13.61,13.65,207340,0
+COHR.US,D,20150102,000000,13.76,13.805,13.26,13.54,177135,0
+COHR.US,D,20150105,000000,13.43,13.65,13.27,13.28,176620,0
+COHR.US,D,20150106,000000,13.35,13.7,12.85,12.95,200362,0
+COHR.US,D,20150107,000000,13.06,13.25,12.77,12.95,152956,0
+COHR.US,D,20150108,000000,13.05,13.285,12.99,13.08,173036,0
+COHR.US,D,20150109,000000,13.04,13.28,13,13.08,237993,0
+COHR.US,D,20150112,000000,13.1,13.22,12.78,12.98,168003,0
+COHR.US,D,20150113,000000,13.35,13.49,12.92,13.11,162180,0
+COHR.US,D,20150114,000000,12.94,13.12,12.64,12.67,207900,0
+COHR.US,D,20150115,000000,12.85,13.15,12.55,13,546578,0
+COHR.US,D,20150116,000000,12.96,13.57,12.96,13.56,317893,0
+COHR.US,D,20150120,000000,13.61,13.84,13.45,13.78,230661,0
+COHR.US,D,20150121,000000,13.78,13.86,13.68,13.75,151881,0
+COHR.US,D,20150122,000000,13.81,13.93,13.62,13.89,132900,0
+COHR.US,D,20150123,000000,13.682,13.97,13.682,13.86,255813,0
+COHR.US,D,20150126,000000,13.88,14,13.74,13.96,183559,0
+COHR.US,D,20150127,000000,14.32,16.14,14.19,16.11,1173969,0
+COHR.US,D,20150128,000000,16.13,17.21,16,16.73,1283985,0
+COHR.US,D,20150129,000000,16.73,17.5,16.59,17.49,754645,0
+COHR.US,D,20150130,000000,17.27,17.56,17,17.19,598916,0
+COHR.US,D,20150202,000000,17.2,17.59,16.97,17.5,501623,0
+COHR.US,D,20150203,000000,17.55,17.8,17.31,17.47,382252,0
+COHR.US,D,20150204,000000,17.42,17.84,17.3,17.57,404770,0
+COHR.US,D,20150205,000000,16.91,17.3,16.54,17,617764,0
+COHR.US,D,20150206,000000,16.99,17.2,16.72,17.09,416168,0
+COHR.US,D,20150209,000000,17.03,17.39,16.77,17.06,236845,0
+COHR.US,D,20150210,000000,17.23,17.23,16.79,17.06,277906,0
+COHR.US,D,20150211,000000,17.08,17.28,16.91,17.12,157455,0
+COHR.US,D,20150212,000000,17.24,17.48,17.04,17.31,140216,0
+COHR.US,D,20150213,000000,17.33,17.55,17.22,17.4,188311,0
+COHR.US,D,20150217,000000,17.35,17.4,17.08,17.14,163758,0
+COHR.US,D,20150218,000000,17.15,17.38,17,17.37,235543,0
+COHR.US,D,20150219,000000,17.28,17.38,17.17,17.28,102804,0
+COHR.US,D,20150220,000000,17.3,17.55,17.17,17.54,353767,0
+COHR.US,D,20150223,000000,17.58,17.68,17.28,17.65,293595,0
+COHR.US,D,20150224,000000,17.65,17.65,17.14,17.44,202863,0
+COHR.US,D,20150225,000000,17.5,17.52,17.25,17.4,142884,0
+COHR.US,D,20150226,000000,17.37,17.79,17.37,17.7,244611,0
+COHR.US,D,20150227,000000,17.65,17.75,17.38,17.49,212549,0
+COHR.US,D,20150302,000000,17.45,17.55,17.25,17.41,208900,0
+COHR.US,D,20150303,000000,17.44,17.61,17.24,17.31,225400,0
+COHR.US,D,20150304,000000,17.21,17.48,17.04,17.43,218600,0
+COHR.US,D,20150305,000000,17.39,17.52,17.21,17.47,209200,0
+COHR.US,D,20150306,000000,17.32,17.6,17.27,17.58,245700,0
+COHR.US,D,20150309,000000,17.6,17.69,17.44,17.51,255500,0
+COHR.US,D,20150310,000000,17.51,17.58,17.31,17.5,211700,0
+COHR.US,D,20150311,000000,17.35,17.65,17.35,17.62,276300,0
+COHR.US,D,20150312,000000,17.76,18,17.45,17.72,212000,0
+COHR.US,D,20150313,000000,17.75,17.97,17.6,17.91,235700,0
+COHR.US,D,20150316,000000,18,18.3,17.74,18.05,262000,0
+COHR.US,D,20150317,000000,18.16,18.35,17.95,18.29,216500,0
+COHR.US,D,20150318,000000,18.13,18.7,18.12,18.7,264800,0
+COHR.US,D,20150319,000000,18.6,18.68,18.28,18.41,108500,0
+COHR.US,D,20150320,000000,18.57,18.61,18.4,18.46,310500,0
+COHR.US,D,20150323,000000,18.41,18.47,18.31,18.41,130900,0
+COHR.US,D,20150324,000000,18.4,18.4,18.16,18.3,185400,0
+COHR.US,D,20150325,000000,18.34,18.34,17.66,17.68,179600,0
+COHR.US,D,20150326,000000,17.55,17.95,17.17,17.88,280300,0
+COHR.US,D,20150327,000000,17.86,17.9,17.59,17.74,165800,0
+COHR.US,D,20150330,000000,17.78,18.45,17.74,18.31,160400,0
+COHR.US,D,20150331,000000,18.17,18.51,18.03,18.46,188546,0
+COHR.US,D,20150401,000000,18.44,18.58,18.25,18.5,160300,0
+COHR.US,D,20150402,000000,18.43,18.97,18.33,18.91,298100,0
+COHR.US,D,20150406,000000,18.74,18.87,18.4,18.57,214100,0
+COHR.US,D,20150407,000000,18.5,18.592,18.16,18.31,157569,0
+COHR.US,D,20150408,000000,18.26,18.67,18.19,18.6,300100,0
+COHR.US,D,20150409,000000,18.53,18.71,18.44,18.56,129357,0
+COHR.US,D,20150410,000000,18.66,18.85,18.45,18.83,131400,0
+COHR.US,D,20150413,000000,18.79,18.83,18.54,18.66,78000,0
+COHR.US,D,20150414,000000,18.5,18.78,18.37,18.45,205700,0
+COHR.US,D,20150415,000000,18.51,18.86,18.45,18.67,131861,0
+COHR.US,D,20150416,000000,18.68,18.77,18.53,18.62,97191,0
+COHR.US,D,20150417,000000,18.48,18.61,18.28,18.33,134600,0
+COHR.US,D,20150420,000000,18.47,18.89,18.425,18.72,135215,0
+COHR.US,D,20150421,000000,18.77,18.91,18.66,18.78,166779,0
+COHR.US,D,20150422,000000,18.81,18.925,18.4,18.75,113766,0
+COHR.US,D,20150423,000000,18.7,18.86,18.46,18.8,175700,0
+COHR.US,D,20150424,000000,18.83,18.838,18.55,18.74,107478,0
+COHR.US,D,20150427,000000,18.8,18.94,18.51,18.7,178700,0
+COHR.US,D,20150428,000000,19,19.588,18.52,19.2,499938,0
+COHR.US,D,20150429,000000,19.2,19.24,18.51,18.97,361700,0
+COHR.US,D,20150430,000000,18.8,18.88,17.65,17.79,390600,0
+COHR.US,D,20150501,000000,17.83,18,17.56,17.88,198400,0
+COHR.US,D,20150504,000000,17.85,18.25,17.76,17.93,184800,0
+COHR.US,D,20150505,000000,17.92,17.92,17.5,17.68,171300,0
+COHR.US,D,20150506,000000,17.8,17.86,17.2,17.71,162887,0
+COHR.US,D,20150507,000000,17.65,18.19,17.5,18.07,174662,0
+COHR.US,D,20150508,000000,18.22,18.25,17.97,18.05,83300,0
+COHR.US,D,20150511,000000,17.98,18.35,17.98,18.08,114000,0
+COHR.US,D,20150512,000000,17.95,18.12,17.68,17.92,122141,0
+COHR.US,D,20150513,000000,18.02,18.22,17.77,18.12,157200,0
+COHR.US,D,20150514,000000,18.23,18.76,18.23,18.74,242100,0
+COHR.US,D,20150515,000000,18.65,18.75,18.335,18.42,174154,0
+COHR.US,D,20150518,000000,18.4,18.8,17.91,18.66,314610,0
+COHR.US,D,20150519,000000,18.7,18.76,18.46,18.7,166452,0
+COHR.US,D,20150520,000000,18.76,18.97,18.43,18.88,255100,0
+COHR.US,D,20150521,000000,18.85,19.35,18.79,19.26,400600,0
+COHR.US,D,20150522,000000,19.17,19.37,18.95,18.96,193500,0
+COHR.US,D,20150526,000000,18.82,18.82,18.28,18.36,152822,0
+COHR.US,D,20150527,000000,18.34,18.87,18.24,18.76,192900,0
+COHR.US,D,20150528,000000,18.66,18.91,18.555,18.67,293857,0
+COHR.US,D,20150529,000000,18.62,18.84,18.39,18.67,230900,0
+COHR.US,D,20150601,000000,18.79,18.79,18.28,18.66,194145,0
+COHR.US,D,20150602,000000,18.53,18.8,18.53,18.72,152832,0
+COHR.US,D,20150603,000000,18.71,18.85,18.68,18.81,181800,0
+COHR.US,D,20150604,000000,18.75,18.82,18.39,18.53,98500,0
+COHR.US,D,20150605,000000,18.54,18.79,18.25,18.68,117300,0
+COHR.US,D,20150608,000000,18.63,18.74,18.48,18.49,95300,0
+COHR.US,D,20150609,000000,18.42,18.605,18.25,18.52,103179,0
+COHR.US,D,20150610,000000,18.64,18.84,18.48,18.75,236889,0
+COHR.US,D,20150611,000000,18.76,18.81,18.64,18.7,144028,0
+COHR.US,D,20150612,000000,18.69,18.79,18.48,18.74,73300,0
+COHR.US,D,20150615,000000,18.55,18.55,18.16,18.48,135200,0
+COHR.US,D,20150616,000000,18.51,18.75,18.44,18.63,233100,0
+COHR.US,D,20150617,000000,18.93,19.25,18.53,18.77,403600,0
+COHR.US,D,20150618,000000,18.81,19.49,18.72,19.08,591400,0
+COHR.US,D,20150619,000000,19,19.26,18.89,19.04,629900,0
+COHR.US,D,20150622,000000,19.15,19.26,18.89,19.13,318700,0
+COHR.US,D,20150623,000000,19.17,19.64,18.97,19.53,282041,0
+COHR.US,D,20150624,000000,19.41,19.52,19.14,19.22,267300,0
+COHR.US,D,20150625,000000,19.42,19.44,18.96,19.08,230100,0
+COHR.US,D,20150626,000000,19.15,19.38,19.06,19.23,580300,0
+COHR.US,D,20150629,000000,19.03,19.32,18.95,18.99,186200,0
+COHR.US,D,20150630,000000,19.12,19.22,18.64,18.98,275315,0
+COHR.US,D,20150701,000000,19.18,19.3,18.6,18.61,250400,0
+COHR.US,D,20150702,000000,18.62,18.72,18.05,18.2,245400,0
+COHR.US,D,20150706,000000,18.02,18.48,18.01,18.42,224300,0
+COHR.US,D,20150707,000000,18.39,18.45,18.04,18.37,213600,0
+COHR.US,D,20150708,000000,18.2,18.3,18.04,18.09,231300,0
+COHR.US,D,20150709,000000,18.34,18.38,18.01,18.06,199200,0
+COHR.US,D,20150710,000000,18.27,18.45,18.06,18.28,367500,0
+COHR.US,D,20150713,000000,18.28,18.31,18.06,18.23,240000,0
+COHR.US,D,20150714,000000,18.15,18.5,18.15,18.4,213815,0
+COHR.US,D,20150715,000000,18.43,18.49,18.11,18.18,181859,0
+COHR.US,D,20150716,000000,18.25,18.54,18.21,18.23,194800,0
+COHR.US,D,20150717,000000,18.31,18.33,17.99,18.02,153900,0
+COHR.US,D,20150720,000000,18,18,17.61,17.72,265200,0
+COHR.US,D,20150721,000000,17.7,17.86,17.54,17.61,183800,0
+COHR.US,D,20150722,000000,17.47,17.66,17.3,17.5,106400,0
+COHR.US,D,20150723,000000,17.52,17.75,17.37,17.45,137400,0
+COHR.US,D,20150724,000000,17.43,17.52,17.15,17.18,164500,0
+COHR.US,D,20150727,000000,17.07,17.18,16.82,16.89,214100,0
+COHR.US,D,20150728,000000,17.06,17.19,16.72,17.07,124200,0
+COHR.US,D,20150729,000000,16.99,17.18,16.8,17.05,200500,0
+COHR.US,D,20150730,000000,16.94,17.53,16.89,17.46,193800,0
+COHR.US,D,20150731,000000,17.48,17.5,16.99,17,265200,0
+COHR.US,D,20150803,000000,17,17.11,16.83,16.9,375091,0
+COHR.US,D,20150804,000000,17.49,17.49,16.76,17.03,680900,0
+COHR.US,D,20150805,000000,17.23,18.74,17,18.69,552900,0
+COHR.US,D,20150806,000000,18.7,18.71,18.01,18.13,253199,0
+COHR.US,D,20150807,000000,17.98,18.25,17.97,18.15,248500,0
+COHR.US,D,20150810,000000,18.11,18.22,17.83,17.99,170100,0
+COHR.US,D,20150811,000000,17.88,18.11,17.76,18.05,192490,0
+COHR.US,D,20150812,000000,17.91,18.2,17.74,17.97,127900,0
+COHR.US,D,20150813,000000,18,18.11,17.69,17.72,82200,0
+COHR.US,D,20150814,000000,17.62,17.92,17.53,17.84,128900,0
+COHR.US,D,20150817,000000,17.7,17.98,17.32,17.9,273800,0
+COHR.US,D,20150818,000000,17.87,17.92,17.5,17.72,225600,0
+COHR.US,D,20150819,000000,17.62,17.97,17.27,17.79,218200,0
+COHR.US,D,20150820,000000,17.52,17.99,17.23,17.82,305800,0
+COHR.US,D,20150821,000000,17.34,18.04,17.34,17.63,334500,0
+COHR.US,D,20150824,000000,16.3,17.35,16.25,16.69,337319,0
+COHR.US,D,20150825,000000,17.28,17.29,16.61,16.62,245200,0
+COHR.US,D,20150826,000000,17.02,17.08,16.75,16.96,216200,0
+COHR.US,D,20150827,000000,17.1,17.1,15.82,16.77,1107200,0
+COHR.US,D,20150828,000000,16.69,17.15,16.69,16.89,262000,0
+COHR.US,D,20150831,000000,16.86,17,16.63,16.89,286900,0
+COHR.US,D,20150901,000000,16.56,16.8,16.37,16.46,255200,0
+COHR.US,D,20150902,000000,16.55,16.57,16.18,16.52,262300,0
+COHR.US,D,20150903,000000,16.59,16.87,16.33,16.56,190800,0
+COHR.US,D,20150904,000000,16.28,16.8,16.12,16.52,265200,0
+COHR.US,D,20150908,000000,16.68,17.07,16.64,16.86,156800,0
+COHR.US,D,20150909,000000,16.85,17.05,16.57,16.63,228100,0
+COHR.US,D,20150910,000000,16.59,16.898,16.49,16.6,132447,0
+COHR.US,D,20150911,000000,16.41,16.68,16.3,16.6,147000,0
+COHR.US,D,20150914,000000,16.64,16.65,16.39,16.48,113000,0
+COHR.US,D,20150915,000000,16.53,16.76,16.35,16.67,192600,0
+COHR.US,D,20150916,000000,16.74,16.84,16.56,16.76,142300,0
+COHR.US,D,20150917,000000,16.76,17.07,16.65,16.87,164352,0
+COHR.US,D,20150918,000000,16.63,16.93,16.45,16.63,333700,0
+COHR.US,D,20150921,000000,16.77,16.77,16.33,16.42,230600,0
+COHR.US,D,20150922,000000,16.27,16.31,16.07,16.1,135200,0
+COHR.US,D,20150923,000000,15.96,16,15.41,15.62,243844,0
+COHR.US,D,20150924,000000,15.5,15.5,15.042,15.34,469432,0
+COHR.US,D,20150925,000000,15.44,15.84,15.19,15.77,364300,0
+COHR.US,D,20150928,000000,15.68,15.91,15.5,15.7,244885,0
+COHR.US,D,20150929,000000,15.71,16,15.71,15.87,200000,0
+COHR.US,D,20150930,000000,16.01,16.2,15.84,16.08,196200,0
+COHR.US,D,20151001,000000,16.05,16.17,15.88,15.97,196400,0
+COHR.US,D,20151002,000000,15.84,16.28,15.69,16.27,142600,0
+COHR.US,D,20151005,000000,16.37,16.75,16.37,16.72,231287,0
+COHR.US,D,20151006,000000,16.68,16.96,16.51,16.56,112800,0
+COHR.US,D,20151007,000000,16.69,16.88,16.55,16.81,226400,0
+COHR.US,D,20151008,000000,16.76,16.87,16.53,16.71,159400,0
+COHR.US,D,20151009,000000,16.79,16.89,16.68,16.75,102900,0
+COHR.US,D,20151012,000000,16.78,16.93,16.57,16.87,95825,0
+COHR.US,D,20151013,000000,16.82,16.93,16.43,16.45,89300,0
+COHR.US,D,20151014,000000,16.46,16.78,16.32,16.45,91900,0
+COHR.US,D,20151015,000000,16.49,17.21,16.34,17.2,285100,0
+COHR.US,D,20151016,000000,17.14,17.14,16.46,16.64,169300,0
+COHR.US,D,20151019,000000,16.6,16.88,16.52,16.86,116777,0
+COHR.US,D,20151020,000000,16.82,17.2,16.69,17.18,179700,0
+COHR.US,D,20151021,000000,17.25,17.25,16.73,16.8,141300,0
+COHR.US,D,20151022,000000,16.81,17.44,16.56,17.27,208200,0
+COHR.US,D,20151023,000000,17.3,17.72,16.94,17.65,173000,0
+COHR.US,D,20151026,000000,17.57,17.57,17.03,17.06,272800,0
+COHR.US,D,20151027,000000,17.51,18.36,16.83,17.77,377400,0
+COHR.US,D,20151028,000000,18.11,18.51,17.91,18.49,324000,0
+COHR.US,D,20151029,000000,18.32,18.34,17.88,18.04,182000,0
+COHR.US,D,20151030,000000,18.12,18.27,17.92,18.12,214900,0
+COHR.US,D,20151102,000000,18.1,18.39,17.97,18.3,179902,0
+COHR.US,D,20151103,000000,18.23,18.31,18.05,18.15,179700,0
+COHR.US,D,20151104,000000,18.24,18.31,17.98,18.11,122295,0
+COHR.US,D,20151105,000000,18.15,18.36,17.92,18.35,145800,0
+COHR.US,D,20151106,000000,18.21,18.75,18.21,18.73,140800,0
+COHR.US,D,20151109,000000,18.7,18.72,18.38,18.49,122294,0
+COHR.US,D,20151110,000000,18.49,18.5,18.22,18.43,120100,0
+COHR.US,D,20151111,000000,18.47,18.77,18.37,18.45,145300,0
+COHR.US,D,20151112,000000,18.31,18.64,18.13,18.51,219200,0
+COHR.US,D,20151113,000000,18.37,18.48,18.03,18.35,183700,0
+COHR.US,D,20151116,000000,18.33,18.48,18.18,18.38,182200,0
+COHR.US,D,20151117,000000,18.41,18.54,17.48,18.32,206900,0
+COHR.US,D,20151118,000000,18.41,18.83,18.2,18.69,247700,0
+COHR.US,D,20151119,000000,18.7,18.88,18.43,18.68,119900,0
+COHR.US,D,20151120,000000,18.7,18.89,18.68,18.78,111100,0
+COHR.US,D,20151123,000000,18.78,18.78,18.53,18.64,176200,0
+COHR.US,D,20151124,000000,18.59,18.67,18.29,18.32,304600,0
+COHR.US,D,20151125,000000,18.35,18.62,18.25,18.51,219800,0
+COHR.US,D,20151127,000000,18.51,18.8,18.51,18.74,66400,0
+COHR.US,D,20151130,000000,18.8,18.82,18.51,18.62,319400,0
+COHR.US,D,20151201,000000,18.62,18.93,18.46,18.92,181665,0
+COHR.US,D,20151202,000000,18.88,19.36,18.73,19.15,354162,0
+COHR.US,D,20151203,000000,19.27,19.272,18.73,18.75,162778,0
+COHR.US,D,20151204,000000,18.79,19.2,18.76,19.12,197300,0
+COHR.US,D,20151207,000000,19.07,19.26,18.72,18.75,140300,0
+COHR.US,D,20151208,000000,18.66,18.74,18.37,18.57,138081,0
+COHR.US,D,20151209,000000,18.51,18.6,17.84,17.88,240300,0
+COHR.US,D,20151210,000000,17.84,18.18,17.78,18.03,150100,0
+COHR.US,D,20151211,000000,17.71,18.48,17.68,17.97,187400,0
+COHR.US,D,20151214,000000,17.98,18.25,17.83,17.93,218355,0
+COHR.US,D,20151215,000000,18.03,18.3,17.84,18.19,206400,0
+COHR.US,D,20151216,000000,18.26,18.59,18.12,18.53,180900,0
+COHR.US,D,20151217,000000,18.62,18.84,18.33,18.77,234000,0
+COHR.US,D,20151218,000000,18.72,18.85,18.16,18.67,1378800,0
+COHR.US,D,20151221,000000,18.75,18.9,18.43,18.64,185800,0
+COHR.US,D,20151222,000000,18.64,18.95,18.46,18.86,130916,0
+COHR.US,D,20151223,000000,18.94,19,18.63,18.79,168300,0
+COHR.US,D,20151224,000000,18.8,19.01,18.79,18.88,111285,0
+COHR.US,D,20151228,000000,18.81,18.99,18.55,18.71,147569,0
+COHR.US,D,20151229,000000,18.81,19.11,18.77,19.05,221952,0
+COHR.US,D,20151230,000000,19.01,19.46,18.95,19.13,182240,0
+COHR.US,D,20151231,000000,19.13,19.18,18.53,18.56,204025,0
+COHR.US,D,20160104,000000,18.29,18.33,17.67,17.68,267839,0
+COHR.US,D,20160105,000000,17.76,17.88,17.59,17.7,215989,0
+COHR.US,D,20160106,000000,17.51,17.87,17.33,17.33,447967,0
+COHR.US,D,20160107,000000,17.09,17.34,16.87,16.99,376967,0
+COHR.US,D,20160108,000000,16.98,17.49,16.41,16.42,408543,0
+COHR.US,D,20160111,000000,16.51,16.81,16.43,16.57,267306,0
+COHR.US,D,20160112,000000,16.72,16.9,16.45,16.74,233339,0
+COHR.US,D,20160113,000000,16.85,16.9,16.535,16.66,381328,0
+COHR.US,D,20160114,000000,16.78,17.17,16.61,16.79,247680,0
+COHR.US,D,20160115,000000,16.35,16.63,16.09,16.49,351487,0
+COHR.US,D,20160119,000000,16.68,16.85,16.24,16.57,390500,0
+COHR.US,D,20160120,000000,16.5,17.05,16.36,16.89,287858,0
+COHR.US,D,20160121,000000,16.9,16.91,16.41,16.54,266171,0
+COHR.US,D,20160122,000000,16.94,16.99,16.65,16.86,379356,0
+COHR.US,D,20160125,000000,16.94,17.12,16.71,17,340659,0
+COHR.US,D,20160126,000000,17.78,19.76,17.3,19.53,1047029,0
+COHR.US,D,20160127,000000,19.82,20.25,19.37,19.49,743366,0
+COHR.US,D,20160128,000000,19.53,19.84,19.5,19.79,463307,0
+COHR.US,D,20160129,000000,19.79,20.8,19.79,20.8,695611,0
+COHR.US,D,20160201,000000,20.8,20.97,20.36,20.5,529303,0
+COHR.US,D,20160202,000000,20.44,20.8,20.2502,20.49,333019,0
+COHR.US,D,20160203,000000,20.75,20.79,20.07,20.36,346451,0
+COHR.US,D,20160204,000000,20.28,20.52,20.22,20.35,333623,0
+COHR.US,D,20160205,000000,20.16,20.58,20.0376,20.12,441746,0
+COHR.US,D,20160208,000000,19.88,20.12,19.71,19.975,249473,0
+COHR.US,D,20160209,000000,19.66,20.25,19.66,20,312134,0
+COHR.US,D,20160210,000000,20.18,20.37,19.74,19.76,244737,0
+COHR.US,D,20160211,000000,19.32,19.7,19.02,19.57,395404,0
+COHR.US,D,20160212,000000,19.71,19.99,19.54,19.91,234170,0
+COHR.US,D,20160216,000000,19.99,20.28,19.82,20.15,260588,0
+COHR.US,D,20160217,000000,20.24,20.41,19.94,20.38,293312,0
+COHR.US,D,20160218,000000,20.36,20.82,20.27,20.47,369984,0
+COHR.US,D,20160219,000000,20.43,21.15,20.32,21.14,405482,0
+COHR.US,D,20160222,000000,21.26,21.31,20.77,20.98,497914,0
+COHR.US,D,20160223,000000,20.96,22,20.96,21.61,672058,0
+COHR.US,D,20160224,000000,21.35,21.64,21.01,21.605,251462,0
+COHR.US,D,20160225,000000,21.58,21.63,21.32,21.5,137315,0
+COHR.US,D,20160226,000000,21.52,21.61,21.35,21.61,247710,0
+COHR.US,D,20160229,000000,21.52,22.1,21.5,21.95,467111,0
+COHR.US,D,20160301,000000,22.05,22.18,21.74,21.93,250972,0
+COHR.US,D,20160302,000000,21.96,22.03,21.64,21.79,239981,0
+COHR.US,D,20160303,000000,21.69,21.98,21.43,21.63,183382,0
+COHR.US,D,20160304,000000,21.5,21.74,21.22,21.31,404703,0
+COHR.US,D,20160307,000000,21.29,21.89,21.0501,21.28,289705,0
+COHR.US,D,20160308,000000,21.01,21.38,21.01,21.24,178406,0
+COHR.US,D,20160309,000000,21.37,21.49,21.005,21.03,166400,0
+COHR.US,D,20160310,000000,21.09,21.29,20.86,20.89,176503,0
+COHR.US,D,20160311,000000,21.13,21.37,20.97,21.22,169811,0
+COHR.US,D,20160314,000000,21.22,21.36,21.03,21.03,112397,0
+COHR.US,D,20160315,000000,21,21,20.48,20.55,241727,0
+COHR.US,D,20160316,000000,20.53,20.66,20.01,20.41,200397,0
+COHR.US,D,20160317,000000,20.26,21.38,20,21.04,360959,0
+COHR.US,D,20160318,000000,21.15,21.61,21.13,21.48,605072,0
+COHR.US,D,20160321,000000,21.51,21.51,20.94,21.17,208913,0
+COHR.US,D,20160322,000000,21.03,21.26,20.9701,21.11,189603,0
+COHR.US,D,20160323,000000,20.98,21.09,20.84,20.84,248024,0
+COHR.US,D,20160324,000000,20.81,20.9,20.52,20.85,161158,0
+COHR.US,D,20160328,000000,20.88,21.055,20.54,20.71,148438,0
+COHR.US,D,20160329,000000,20.73,21.5,20.5,21.39,195655,0
+COHR.US,D,20160330,000000,21.38,21.57,21.05,21.52,234448,0
+COHR.US,D,20160331,000000,21.48,21.82,21.09,21.71,265316,0
+COHR.US,D,20160401,000000,21.48,21.57,21.08,21.41,169728,0
+COHR.US,D,20160404,000000,21.49,21.49,20.89,21.22,201858,0
+COHR.US,D,20160405,000000,21.01,21.24,20.7,21.03,452890,0
+COHR.US,D,20160406,000000,21.04,21.15,20.76,21.08,159234,0
+COHR.US,D,20160407,000000,20.93,21.2,20.76,20.98,141971,0
+COHR.US,D,20160408,000000,21.15,21.28,20.97,21.12,95780,0
+COHR.US,D,20160411,000000,21.16,21.75,21.16,21.26,117547,0
+COHR.US,D,20160412,000000,21.23,21.43,21.15,21.27,103829,0
+COHR.US,D,20160413,000000,21.44,21.75,21.09,21.71,190901,0
+COHR.US,D,20160414,000000,21.58,22.51,21.58,22.32,335894,0
+COHR.US,D,20160415,000000,22.22,22.36,21.81,21.93,164133,0
+COHR.US,D,20160418,000000,21.78,22.03,21.77,21.97,97364,0
+COHR.US,D,20160419,000000,21.93,22.21,21.78,22.04,147137,0
+COHR.US,D,20160420,000000,22.1,22.1,21.54,21.74,179044,0
+COHR.US,D,20160421,000000,22.2,22.72,21.42,22.05,361830,0
+COHR.US,D,20160422,000000,22,22.4,21.61,21.9,393286,0
+COHR.US,D,20160425,000000,21.78,21.92,21.45,21.61,368400,0
+COHR.US,D,20160426,000000,22,23.39,21.66,23.14,1001982,0
+COHR.US,D,20160427,000000,23.08,23.13,20.3301,20.77,831596,0
+COHR.US,D,20160428,000000,20.75,21.61,20.68,21.26,523635,0
+COHR.US,D,20160429,000000,20.95,21.04,20.61,20.87,389523,0
+COHR.US,D,20160502,000000,20.88,20.8875,20.5,20.79,294555,0
+COHR.US,D,20160503,000000,20.7,20.99,20.5,20.86,285111,0
+COHR.US,D,20160504,000000,20.72,20.9462,20.64,20.86,367584,0
+COHR.US,D,20160505,000000,20.86,20.865,20.4,20.41,235443,0
+COHR.US,D,20160506,000000,20.4,20.61,20.08,20.6,270752,0
+COHR.US,D,20160509,000000,20.5,20.69,20.165,20.37,190221,0
+COHR.US,D,20160510,000000,20.5,20.61,20.31,20.51,135888,0
+COHR.US,D,20160511,000000,20.41,20.48,20.1,20.16,175463,0
+COHR.US,D,20160512,000000,20.18,20.34,19.52,19.56,525751,0
+COHR.US,D,20160513,000000,19.61,19.95,19.39,19.45,230790,0
+COHR.US,D,20160516,000000,19.5,19.71,19.225,19.54,180987,0
+COHR.US,D,20160517,000000,19.5,19.55,18.95,19.2,313530,0
+COHR.US,D,20160518,000000,19.15,19.98,19.105,19.56,219547,0
+COHR.US,D,20160519,000000,19.48,19.72,19.33,19.58,253311,0
+COHR.US,D,20160520,000000,19.61,19.84,19.355,19.64,167531,0
+COHR.US,D,20160523,000000,19.6,19.895,19.49,19.5,214748,0
+COHR.US,D,20160524,000000,19.51,19.995,19.23,19.94,218633,0
+COHR.US,D,20160525,000000,19.99,20.06,19.57,19.87,135449,0
+COHR.US,D,20160526,000000,19.97,20,19.8,19.86,139857,0
+COHR.US,D,20160527,000000,19.79,20.07,19.79,19.96,167542,0
+COHR.US,D,20160531,000000,19.95,20.41,19.56,20.38,233365,0
+COHR.US,D,20160601,000000,20.31,20.31,20.08,20.23,140228,0
+COHR.US,D,20160602,000000,20.24,20.35,20.13,20.33,186254,0
+COHR.US,D,20160603,000000,20.31,20.35,20.09,20.32,72271,0
+COHR.US,D,20160606,000000,20.29,20.6997,20.29,20.63,177247,0
+COHR.US,D,20160607,000000,20.57,20.64,20.385,20.56,115820,0
+COHR.US,D,20160608,000000,20.51,20.85,20.51,20.79,140786,0
+COHR.US,D,20160609,000000,20.72,20.72,20.42,20.52,127131,0
+COHR.US,D,20160610,000000,20.3,20.3,19.8,19.86,194906,0
+COHR.US,D,20160613,000000,19.88,20.14,19.76,19.89,167438,0
+COHR.US,D,20160614,000000,19.83,20.15,19.83,20.1,142555,0
+COHR.US,D,20160615,000000,20.04,20.27,20.04,20.09,85814,0
+COHR.US,D,20160616,000000,20,20.25,19.79,20.23,89509,0
+COHR.US,D,20160617,000000,20.3,20.3,19.65,19.79,344253,0
+COHR.US,D,20160620,000000,19.94,20.09,19.8292,20.02,279191,0
+COHR.US,D,20160621,000000,20.08,20.08,19.69,19.74,119517,0
+COHR.US,D,20160622,000000,19.74,19.81,19.41,19.46,192654,0
+COHR.US,D,20160623,000000,19.68,19.91,19.635,19.8,153318,0
+COHR.US,D,20160624,000000,19,19.12,18.705,18.78,326152,0
+COHR.US,D,20160627,000000,18.6,18.6,17.91,18.02,265494,0
+COHR.US,D,20160628,000000,18.19,18.38,18.04,18.12,197897,0
+COHR.US,D,20160629,000000,18.28,18.44,18.17,18.31,152602,0
+COHR.US,D,20160630,000000,18.42,18.76,18.32,18.76,219432,0
+COHR.US,D,20160701,000000,18.67,18.77,18.4,18.55,134065,0
+COHR.US,D,20160705,000000,18.52,18.655,18,18.12,204095,0
+COHR.US,D,20160706,000000,18.01,18.38,17.76,18.31,164636,0
+COHR.US,D,20160707,000000,18.44,18.56,18.22,18.47,184925,0
+COHR.US,D,20160708,000000,18.57,19.01,18.525,18.99,214100,0
+COHR.US,D,20160711,000000,19.01,19.3,18.86,19.25,190159,0
+COHR.US,D,20160712,000000,19.37,19.69,19.36,19.59,175837,0
+COHR.US,D,20160713,000000,19.72,19.81,19.59,19.69,130942,0
+COHR.US,D,20160714,000000,19.99,19.99,19.4588,19.69,131582,0
+COHR.US,D,20160715,000000,19.72,20.14,19.72,19.97,195975,0
+COHR.US,D,20160718,000000,20.04,20.26,19.73,19.74,143803,0
+COHR.US,D,20160719,000000,19.74,19.89,19.56,19.67,124440,0
+COHR.US,D,20160720,000000,19.78,19.88,19.62,19.81,92390,0
+COHR.US,D,20160721,000000,19.73,20.02,19.56,19.61,107286,0
+COHR.US,D,20160722,000000,19.59,19.935,19.37,19.75,124149,0
+COHR.US,D,20160725,000000,19.66,19.98,19.6,19.85,81150,0
+COHR.US,D,20160726,000000,19.89,20.34,19.8118,20.22,177001,0
+COHR.US,D,20160727,000000,20.18,20.44,19.94,20.42,93947,0
+COHR.US,D,20160728,000000,20.43,20.46,20.18,20.28,84079,0
+COHR.US,D,20160729,000000,20.23,20.27,20.02,20.1,163446,0
+COHR.US,D,20160801,000000,20.05,20.512,19.9,20.39,176238,0
+COHR.US,D,20160802,000000,21,22.63,20.755,21.33,810904,0
+COHR.US,D,20160803,000000,21.26,21.31,20.34,20.39,241429,0
+COHR.US,D,20160804,000000,20.32,20.43,20.07,20.23,169793,0
+COHR.US,D,20160805,000000,20.41,20.7,20.29,20.57,225738,0
+COHR.US,D,20160808,000000,20.62,20.74,20.5,20.73,157611,0
+COHR.US,D,20160809,000000,20.62,20.9,20.62,20.78,146099,0
+COHR.US,D,20160810,000000,20.87,21.12,20.78,21.1,261531,0
+COHR.US,D,20160811,000000,21.18,21.38,21.0717,21.32,170651,0
+COHR.US,D,20160812,000000,21.24,21.47,21.22,21.34,125542,0
+COHR.US,D,20160815,000000,21.44,21.7,21.41,21.63,110200,0
+COHR.US,D,20160816,000000,21.59,21.8852,21.54,21.65,128538,0
+COHR.US,D,20160817,000000,21.6,21.82,21.505,21.59,154610,0
+COHR.US,D,20160818,000000,21.54,21.78,21.54,21.72,70624,0
+COHR.US,D,20160819,000000,21.66,21.93,21.46,21.67,117694,0
+COHR.US,D,20160822,000000,21.55,21.8,21.22,21.66,87840,0
+COHR.US,D,20160823,000000,21.55,21.93,21.55,21.79,122600,0
+COHR.US,D,20160824,000000,21.9,22,21.64,21.7,117366,0
+COHR.US,D,20160825,000000,21.67,21.8125,21.44,21.595,116857,0
+COHR.US,D,20160826,000000,21.68,21.77,21.35,21.37,132566,0
+COHR.US,D,20160829,000000,21.37,21.59,21.35,21.38,83012,0
+COHR.US,D,20160830,000000,21.34,21.58,21.21,21.3,91848,0
+COHR.US,D,20160831,000000,21.2,21.465,21.06,21.19,212259,0
+COHR.US,D,20160901,000000,21.24,21.42,21.05,21.42,82457,0
+COHR.US,D,20160902,000000,21.35,21.83,21.35,21.83,176566,0
+COHR.US,D,20160906,000000,21.76,21.9,21.5,21.75,164968,0
+COHR.US,D,20160907,000000,21.79,22.4,21.79,22.36,259466,0
+COHR.US,D,20160908,000000,22.21,22.56,22.01,22.56,197824,0
+COHR.US,D,20160909,000000,22.32,22.5,21.53,21.54,181024,0
+COHR.US,D,20160912,000000,21.48,21.87,21.44,21.83,84604,0
+COHR.US,D,20160913,000000,21.71,21.82,21.26,21.26,128919,0
+COHR.US,D,20160914,000000,21.32,21.66,21.02,21.27,137358,0
+COHR.US,D,20160915,000000,21.25,22.16,21.23,22.16,135652,0
+COHR.US,D,20160916,000000,22.21,22.76,22.04,22.5,434681,0
+COHR.US,D,20160919,000000,22.52,22.815,22.31,22.61,382212,0
+COHR.US,D,20160920,000000,22.66,22.899,22.6,22.65,109595,0
+COHR.US,D,20160921,000000,22.64,23.49,22.64,23.46,221624,0
+COHR.US,D,20160922,000000,23.5,23.81,23.22,23.71,353330,0
+COHR.US,D,20160923,000000,23.63,23.7,23.39,23.44,173378,0
+COHR.US,D,20160926,000000,23.33,23.71,23.03,23.3,247374,0
+COHR.US,D,20160927,000000,23.21,23.55,23.187,23.46,143763,0
+COHR.US,D,20160928,000000,23.46,23.53,23.31,23.51,90907,0
+COHR.US,D,20160929,000000,23.5,23.72,23.36,23.45,226390,0
+COHR.US,D,20160930,000000,23.46,24.46,23.39,24.32,305671,0
+COHR.US,D,20161003,000000,24.33,24.39,23.84,24.32,429889,0
+COHR.US,D,20161004,000000,24.32,24.46,23.8,24.13,190216,0
+COHR.US,D,20161005,000000,24.3,25.32,24.03,25.17,539016,0
+COHR.US,D,20161006,000000,24.96,25.87,24.73,25.84,637187,0
+COHR.US,D,20161007,000000,25.63,25.82,25.3,25.7,372802,0
+COHR.US,D,20161010,000000,25.75,25.9,25.2888,25.8,173758,0
+COHR.US,D,20161011,000000,25.5,25.75,25.3,25.55,280774,0
+COHR.US,D,20161012,000000,25.65,25.8,25.202,25.6,304347,0
+COHR.US,D,20161013,000000,25.55,25.65,25.05,25.525,213100,0
+COHR.US,D,20161014,000000,25.55,26.05,25.5,25.95,416713,0
+COHR.US,D,20161017,000000,25.75,25.95,25.5,25.65,178620,0
+COHR.US,D,20161018,000000,25.85,26.05,25.65,25.75,187770,0
+COHR.US,D,20161019,000000,25.8,26,25.65,25.95,178563,0
+COHR.US,D,20161020,000000,25.85,26,25.4,25.9,205471,0
+COHR.US,D,20161021,000000,25.6,26.25,25.55,26.15,203144,0
+COHR.US,D,20161024,000000,26.35,27.35,26.35,27.25,685302,0
+COHR.US,D,20161025,000000,27.5,28.25,25.75,25.95,1044875,0
+COHR.US,D,20161026,000000,26.4,27.649,25.6625,26.65,917473,0
+COHR.US,D,20161027,000000,27,27.85,26.9875,27.6,609861,0
+COHR.US,D,20161028,000000,27.35,27.5289,26.65,27.2,653575,0
+COHR.US,D,20161031,000000,27.3,27.95,27.15,27.8,601934,0
+COHR.US,D,20161101,000000,27.95,27.95,26.5,26.95,350841,0
+COHR.US,D,20161102,000000,27.15,27.3,26.85,27,559404,0
+COHR.US,D,20161103,000000,27.25,27.4,26.85,26.95,280821,0
+COHR.US,D,20161104,000000,27,27.075,26.705,27,354975,0
+COHR.US,D,20161107,000000,27.7,27.7875,27.4,27.6,236312,0
+COHR.US,D,20161108,000000,27.65,28.4,27.4,28,635701,0
+COHR.US,D,20161109,000000,27.45,28.6,26.75,28.6,480780,0
+COHR.US,D,20161110,000000,29,29,28,28.35,468832,0
+COHR.US,D,20161111,000000,28.35,28.9,28.2448,28.85,604469,0
+COHR.US,D,20161114,000000,29,29,28.4,28.8,374228,0
+COHR.US,D,20161115,000000,28.75,28.85,28.3,28.65,459192,0
+COHR.US,D,20161116,000000,28.3,29.275,28.3,29.05,736757,0
+COHR.US,D,20161117,000000,29.05,29.9,28.8035,29.6,437890,0
+COHR.US,D,20161118,000000,29.75,30.75,28.3,30.7,516378,0
+COHR.US,D,20161121,000000,30.7,30.95,30.25,30.5,390306,0
+COHR.US,D,20161122,000000,30.35,31.15,30.35,31.1,236673,0
+COHR.US,D,20161123,000000,30.9,31.45,30.743,31.25,182536,0
+COHR.US,D,20161125,000000,30.05,31.4182,30.05,31.4,135353,0
+COHR.US,D,20161128,000000,31.4,31.95,30.9,31.2,251681,0
+COHR.US,D,20161129,000000,31.3,31.95,31.2,31.25,372612,0
+COHR.US,D,20161130,000000,31.3,31.3,30,30.2,536273,0
+COHR.US,D,20161201,000000,30.2,30.5,28.65,29.3,722951,0
+COHR.US,D,20161202,000000,29.4,29.55,28.4,28.9,830385,0
+COHR.US,D,20161205,000000,29,30.1,28.95,29.95,576382,0
+COHR.US,D,20161206,000000,29.95,30.05,29.4,29.75,296444,0
+COHR.US,D,20161207,000000,29.8,30.3,29.7885,30.2,237605,0
+COHR.US,D,20161208,000000,30.25,31.1,30.05,31.05,460468,0
+COHR.US,D,20161209,000000,31.2,31.8,30.7,31.3,634169,0
+COHR.US,D,20161212,000000,31.05,31.85,30.85,31.65,431723,0
+COHR.US,D,20161213,000000,31.75,32.45,31.25,32.15,633577,0
+COHR.US,D,20161214,000000,31.95,32.4,30.45,30.75,762988,0
+COHR.US,D,20161215,000000,31,31.45,30.65,31,391485,0
+COHR.US,D,20161216,000000,31.2,31.3,30.45,30.45,498259,0
+COHR.US,D,20161219,000000,30.65,30.95,30.5,30.65,235586,0
+COHR.US,D,20161220,000000,30.7,30.75,29.5,30.05,565706,0
+COHR.US,D,20161221,000000,29.95,30.5,29.65,29.95,268702,0
+COHR.US,D,20161222,000000,30,30.0501,29.025,29.6,566802,0
+COHR.US,D,20161223,000000,29.5,29.9196,29.2,29.75,339710,0
+COHR.US,D,20161227,000000,29.6,30.2,29.58,30,373326,0
+COHR.US,D,20161228,000000,30.1,30.25,29.4,29.45,169830,0
+COHR.US,D,20161229,000000,29.5,29.85,29.475,29.85,179738,0
+COHR.US,D,20161230,000000,29.85,29.85,29.2,29.65,283329,0
+COHR.US,D,20170103,000000,29.95,30.2,29.2,29.5,232056,0
+COHR.US,D,20170104,000000,29.5,30.1305,29.5,30.05,203344,0
+COHR.US,D,20170105,000000,30.1,30.104,29.4206,29.6,133041,0
+COHR.US,D,20170106,000000,29.75,29.85,29.225,29.35,184808,0
+COHR.US,D,20170109,000000,29.3,29.75,29.1,29.55,229973,0
+COHR.US,D,20170110,000000,29.55,30.275,29.4,29.9,169559,0
+COHR.US,D,20170111,000000,29.9,30.25,29.7,30.15,212339,0
+COHR.US,D,20170112,000000,30.05,30.05,29.1,29.9,156997,0
+COHR.US,D,20170113,000000,30.05,30.7,30.05,30.3,233628,0
+COHR.US,D,20170117,000000,30.25,30.25,29.45,29.5,332882,0
+COHR.US,D,20170118,000000,29.65,30,29.65,29.775,331539,0
+COHR.US,D,20170119,000000,29.8,30.4,29.8,30.2,523384,0
+COHR.US,D,20170120,000000,30.45,31.2,30,30.85,688744,0
+COHR.US,D,20170123,000000,30.95,31.6305,30.95,31.4,883782,0
+COHR.US,D,20170124,000000,33.35,36.2,32.7,36.05,2298588,0
+COHR.US,D,20170125,000000,36.45,37.55,36.15,36.5,1178816,0
+COHR.US,D,20170126,000000,36.45,36.5,35.9,36.25,424351,0
+COHR.US,D,20170127,000000,36.25,36.65,36.15,36.3,302001,0
+COHR.US,D,20170130,000000,36.25,36.35,35.6,36.1,417741,0
+COHR.US,D,20170131,000000,35.85,36.6,35.85,36.5,365112,0
+COHR.US,D,20170201,000000,36.75,37.05,36.1,36.35,311248,0
+COHR.US,D,20170202,000000,35.8,36.45,35.55,36.15,526485,0
+COHR.US,D,20170203,000000,36.4,37.2,36.2,37.1,433005,0
+COHR.US,D,20170206,000000,36.85,36.95,36.05,36.6,268708,0
+COHR.US,D,20170207,000000,36.6,37.073,36.35,36.6,361404,0
+COHR.US,D,20170208,000000,36.55,39.5,36.25,38.75,1274321,0
+COHR.US,D,20170209,000000,38.75,41.1,38.6,39.55,1270767,0
+COHR.US,D,20170210,000000,39.9,40.1,39.35,39.65,373606,0
+COHR.US,D,20170213,000000,39.75,40.15,38.95,39.1,361735,0
+COHR.US,D,20170214,000000,39.1,39.65,38.896,39.5,307913,0
+COHR.US,D,20170215,000000,39.25,40.25,38.85,40,331206,0
+COHR.US,D,20170216,000000,40,40.2,38.7,39.35,480084,0
+COHR.US,D,20170217,000000,39.2,39.3,38.8,39,441537,0
+COHR.US,D,20170221,000000,39.05,39.35,38.6,39.35,602432,0
+COHR.US,D,20170222,000000,39.3,39.445,37.7,38.25,708692,0
+COHR.US,D,20170223,000000,38.45,39,36.65,37.4,592033,0
+COHR.US,D,20170224,000000,36.8,37.65,36.05,37.3,559681,0
+COHR.US,D,20170227,000000,37.25,37.25,36.2,36.6,480732,0
+COHR.US,D,20170228,000000,36.5,36.5,35.25,35.6,571889,0
+COHR.US,D,20170301,000000,36.1,36.85,36.05,36.4,523307,0
+COHR.US,D,20170302,000000,36.4,36.55,35.375,35.55,410931,0
+COHR.US,D,20170303,000000,35.5,35.775,35.25,35.6,419949,0
+COHR.US,D,20170306,000000,35.35,35.75,35.3,35.5,341940,0
+COHR.US,D,20170307,000000,35.4,36.075,35.3,35.55,373756,0
+COHR.US,D,20170308,000000,35.85,35.9,35.375,35.45,415603,0
+COHR.US,D,20170309,000000,35.5,35.95,35.2,35.75,368163,0
+COHR.US,D,20170310,000000,35.65,36.249,35.15,35.425,609937,0
+COHR.US,D,20170313,000000,35.5,35.6,34.2,34.6,923525,0
+COHR.US,D,20170314,000000,34.45,34.45,32.6,33,1663691,0
+COHR.US,D,20170315,000000,33.2,34,33,33.65,1232869,0
+COHR.US,D,20170316,000000,33.85,34.05,33.5,33.6,843887,0
+COHR.US,D,20170317,000000,33.35,35.35,33.1,35.15,1454453,0
+COHR.US,D,20170320,000000,35,36.8,34.45,36.75,1397298,0
+COHR.US,D,20170321,000000,37.05,37.2,35.1,35.15,999597,0
+COHR.US,D,20170322,000000,35.15,35.95,34.4,35.9,781934,0
+COHR.US,D,20170323,000000,35.9,37.4,35.7,37,1085228,0
+COHR.US,D,20170324,000000,37.15,38.15,37.15,38,899620,0
+COHR.US,D,20170327,000000,37.45,39.7,37,39.4,1196733,0
+COHR.US,D,20170328,000000,39.45,39.8,38.8,39.6,942222,0
+COHR.US,D,20170329,000000,39.5,39.6,37.85,38.6,1092810,0
+COHR.US,D,20170330,000000,38.55,38.95,37.35,37.35,820933,0
+COHR.US,D,20170331,000000,37.35,37.35,35.05,36.05,1627781,0
+COHR.US,D,20170403,000000,36.05,36.35,34.575,34.7,813497,0
+COHR.US,D,20170404,000000,34.6,34.95,33.85,34,1161554,0
+COHR.US,D,20170405,000000,34.1,34.35,32.6,32.75,1199403,0
+COHR.US,D,20170406,000000,32.9,33.85,32.75,33.3,522565,0
+COHR.US,D,20170407,000000,33.3,33.5,32.8,32.95,679065,0
+COHR.US,D,20170410,000000,33,33.5,32.4,32.45,423210,0
+COHR.US,D,20170411,000000,32.35,33.05,31.6712,32,1118577,0
+COHR.US,D,20170412,000000,32,32,31.1,31.3,676830,0
+COHR.US,D,20170413,000000,32.05,32.5,31.5,31.5,725415,0
+COHR.US,D,20170417,000000,31.6,31.95,31.3,31.9,636003,0
+COHR.US,D,20170418,000000,31.8,32.45,31.6,32.2,661944,0
+COHR.US,D,20170419,000000,32.35,32.6,31.65,31.8,873865,0
+COHR.US,D,20170420,000000,32,33,31.65,32.75,760700,0
+COHR.US,D,20170421,000000,32.8,33.55,32.4,32.5,710449,0
+COHR.US,D,20170424,000000,33.25,34.05,33.15,33.6,607184,0
+COHR.US,D,20170425,000000,34,34.35,33.75,34.05,514041,0
+COHR.US,D,20170426,000000,33.95,33.95,32.7,32.75,763787,0
+COHR.US,D,20170427,000000,32.85,33.599,32.7001,33.4,473466,0
+COHR.US,D,20170428,000000,33.45,33.9999,32.8,33.15,496516,0
+COHR.US,D,20170501,000000,33.3,34.3,32.7,34.1,1005179,0
+COHR.US,D,20170502,000000,33.1,34.15,28.5,28.55,3677440,0
+COHR.US,D,20170503,000000,28.7,28.9999,27.25,27.725,1410280,0
+COHR.US,D,20170504,000000,28.15,31.05,28,29.95,1882459,0
+COHR.US,D,20170505,000000,30.2,30.5,29.7,30.4,1252530,0
+COHR.US,D,20170508,000000,30.3,30.7,30.2,30.45,738994,0
+COHR.US,D,20170509,000000,30.9,31.475,30.35,31.3,811990,0
+COHR.US,D,20170510,000000,31.3,32.9,31.2478,32.55,981790,0
+COHR.US,D,20170511,000000,32.4,32.52,31.65,32,529781,0
+COHR.US,D,20170512,000000,31.95,32.35,31.1,31.95,528817,0
+COHR.US,D,20170515,000000,32,33,32,32.65,513041,0
+COHR.US,D,20170516,000000,32.4,33.5,32.4,33.25,574046,0
+COHR.US,D,20170517,000000,32.6,32.75,30.95,30.95,959627,0
+COHR.US,D,20170518,000000,30.75,31.05,30.2,30.8,546752,0
+COHR.US,D,20170519,000000,30.95,31.15,30.3,30.4,411216,0
+COHR.US,D,20170522,000000,30.55,32,30.55,31.9,554895,0
+COHR.US,D,20170523,000000,32.15,32.5,31.35,31.7,590097,0
+COHR.US,D,20170524,000000,31.85,32.1,31.25,32,318329,0
+COHR.US,D,20170525,000000,32.15,32.5,31.05,31.2,444574,0
+COHR.US,D,20170526,000000,31.15,31.6,31,31.35,306650,0
+COHR.US,D,20170530,000000,31.45,31.7,31,31.1,311688,0
+COHR.US,D,20170531,000000,31.1,31.35,29.9,30,540253,0
+COHR.US,D,20170601,000000,30.4,31.35,30.15,31,621116,0
+COHR.US,D,20170602,000000,31.2,31.7,31.15,31.3,478802,0
+COHR.US,D,20170605,000000,31.2,31.5,30.725,31.15,483228,0
+COHR.US,D,20170606,000000,30.9,32.95,30.8,32.75,840665,0
+COHR.US,D,20170607,000000,32.85,32.85,32.1,32.55,405446,0
+COHR.US,D,20170608,000000,32.65,33.15,32.15,33,536230,0
+COHR.US,D,20170609,000000,33.4,35.15,31.4567,32.3,1129790,0
+COHR.US,D,20170612,000000,32.25,33.65,31.65,32.75,587678,0
+COHR.US,D,20170613,000000,33.3,33.8,32.8,33.55,614976,0
+COHR.US,D,20170614,000000,33.6,33.95,32.15,32.6,486782,0
+COHR.US,D,20170615,000000,31.9,32.45,31.45,32.3,321965,0
+COHR.US,D,20170616,000000,32.3,33.6,32.15,33.4,744973,0
+COHR.US,D,20170619,000000,33.6,34.2,33.45,34.05,465591,0
+COHR.US,D,20170620,000000,34,34.3,33.175,33.25,339546,0
+COHR.US,D,20170621,000000,33.6,34.95,33.45,34.6,514798,0
+COHR.US,D,20170622,000000,34.4,34.7,33.425,34.1,477149,0
+COHR.US,D,20170623,000000,34.15,35.3,33.75,35.3,618925,0
+COHR.US,D,20170626,000000,35.4,35.6,34.3,34.8,388413,0
+COHR.US,D,20170627,000000,34.6,34.7,33.55,33.55,575157,0
+COHR.US,D,20170628,000000,33.95,34.7,33.25,34.55,406649,0
+COHR.US,D,20170629,000000,34.35,34.35,33.1,33.95,462295,0
+COHR.US,D,20170630,000000,33.95,34.45,33.65,34.3,372513,0
+COHR.US,D,20170703,000000,34.6,35.1,34.0681,34.3,235166,0
+COHR.US,D,20170705,000000,34.3,34.825,34,34.7,286514,0
+COHR.US,D,20170706,000000,34.2,34.975,34.15,34.7,305234,0
+COHR.US,D,20170707,000000,34.8,35.85,34.4501,35.45,364426,0
+COHR.US,D,20170710,000000,35.15,36.2,35.001,35.9,368273,0
+COHR.US,D,20170711,000000,35.9,36.5,35.7,36.45,336981,0
+COHR.US,D,20170712,000000,36.6,37.4,36.6,36.75,534436,0
+COHR.US,D,20170713,000000,36.8,37.8,36.725,37.65,455140,0
+COHR.US,D,20170714,000000,37.75,38.45,37.5,38.25,389816,0
+COHR.US,D,20170717,000000,38.2,38.9767,37.1,37.3,476127,0
+COHR.US,D,20170718,000000,37.15,37.3,36.75,37.15,263484,0
+COHR.US,D,20170719,000000,37.45,38,37.25,37.9,228601,0
+COHR.US,D,20170720,000000,38.05,38.45,37.6,37.85,171086,0
+COHR.US,D,20170721,000000,38.15,38.45,37.6,38.2,233018,0
+COHR.US,D,20170724,000000,39.2,40.5,38.951,40.45,842983,0
+COHR.US,D,20170725,000000,40.5,40.9,39.65,39.75,583499,0
+COHR.US,D,20170726,000000,38.55,39,37.85,38.45,550372,0
+COHR.US,D,20170727,000000,38.65,38.9,36.25,37.05,652820,0
+COHR.US,D,20170728,000000,36.85,37.85,36.8,37.8,287307,0
+COHR.US,D,20170731,000000,37.8,38.2,37.4,38.1,302748,0
+COHR.US,D,20170801,000000,38.45,38.7,37.85,38.6,335808,0
+COHR.US,D,20170802,000000,37.95,38.05,36,36.2,547091,0
+COHR.US,D,20170803,000000,36.4,36.8439,35.2,35.95,604885,0
+COHR.US,D,20170804,000000,36.15,36.35,34.6,35.3,901066,0
+COHR.US,D,20170807,000000,40.25,40.25,36.7,38.15,1670880,0
+COHR.US,D,20170808,000000,38.45,38.85,37,37.75,794245,0
+COHR.US,D,20170809,000000,37.35,38.3,36.7,37,710847,0
+COHR.US,D,20170810,000000,36.65,36.8642,35.65,35.75,550643,0
+COHR.US,D,20170811,000000,35.95,36.15,35.2,35.7,394905,0
+COHR.US,D,20170814,000000,36.2,36.65,35.85,36.6,349509,0
+COHR.US,D,20170815,000000,36.7,37.4,36.3418,36.4,385351,0
+COHR.US,D,20170816,000000,36.45,36.7,35.9,36,301751,0
+COHR.US,D,20170817,000000,35.75,36.25,35,35.05,352147,0
+COHR.US,D,20170818,000000,34.75,35.4,34.5,35.25,295795,0
+COHR.US,D,20170821,000000,35.05,35.55,34.2,34.5,403134,0
+COHR.US,D,20170822,000000,34.75,35.65,34.75,35.5,338921,0
+COHR.US,D,20170823,000000,34.6,35.425,34.05,35.25,1552856,0
+COHR.US,D,20170824,000000,35.5,36.25,35.2,35.35,4857353,0
+COHR.US,D,20170825,000000,35.5,35.85,34.65,34.8,830157,0
+COHR.US,D,20170828,000000,35.05,35.35,34.55,35.1,588817,0
+COHR.US,D,20170829,000000,34.6,35.154,34.55,35,504859,0
+COHR.US,D,20170830,000000,35.1,36.1,35,36,775955,0
+COHR.US,D,20170831,000000,36.2,36.2,35.25,35.85,523155,0
+COHR.US,D,20170901,000000,36,37.05,35.85,36.9,771731,0
+COHR.US,D,20170905,000000,36.85,37.35,35.55,35.95,922768,0
+COHR.US,D,20170906,000000,36.1,36.8,35.875,36.45,419638,0
+COHR.US,D,20170907,000000,36.7,37.05,36.1,36.5,511208,0
+COHR.US,D,20170908,000000,36.45,37,36.2,36.65,604539,0
+COHR.US,D,20170911,000000,37.1,38,36.85,37.85,498434,0
+COHR.US,D,20170912,000000,38,38.55,37.9,38.15,669651,0
+COHR.US,D,20170913,000000,38,38.5,37.85,38.45,390509,0
+COHR.US,D,20170914,000000,38.45,39.1,38.3,38.6,519951,0
+COHR.US,D,20170915,000000,38.7,39.55,38.2,39.3,757247,0
+COHR.US,D,20170918,000000,39.5,40,39.4,39.95,600216,0
+COHR.US,D,20170919,000000,40,40.3,39.45,39.8,710781,0
+COHR.US,D,20170920,000000,39.9,40,39.4,39.8,811326,0
+COHR.US,D,20170921,000000,39.8,40.75,39.45,39.95,677482,0
+COHR.US,D,20170922,000000,39.9,40.65,39.65,40.4,734936,0
+COHR.US,D,20170925,000000,40.15,40.15,39.2132,39.8,590424,0
+COHR.US,D,20170926,000000,39.95,40.245,39.55,39.85,789666,0
+COHR.US,D,20170927,000000,40.2,41.42,39.95,41.05,833642,0
+COHR.US,D,20170928,000000,41.1,41.3,40.45,41.3,495742,0
+COHR.US,D,20170929,000000,41.25,41.425,40.35,41.15,626448,0
+COHR.US,D,20171002,000000,40.95,42.25,40.85,42.2,557117,0
+COHR.US,D,20171003,000000,42.15,42.5,41.75,42.1,652536,0
+COHR.US,D,20171004,000000,42.25,42.25,41.6,42.1,481680,0
+COHR.US,D,20171005,000000,42.25,42.25,40.6,41.05,875846,0
+COHR.US,D,20171006,000000,40.75,41.6,40.5,41.35,438196,0
+COHR.US,D,20171009,000000,41.35,41.65,41.2,41.5,407167,0
+COHR.US,D,20171010,000000,41.7,41.7,41.1,41.3,510919,0
+COHR.US,D,20171011,000000,41.3,41.6,41.15,41.2,407818,0
+COHR.US,D,20171012,000000,41.1,41.95,40.95,41.65,251363,0
+COHR.US,D,20171013,000000,41.6,41.75,41.15,41.35,339650,0
+COHR.US,D,20171016,000000,41.4,41.6,40.5,40.6,360792,0
+COHR.US,D,20171017,000000,40.45,40.95,40.1505,40.45,265834,0
+COHR.US,D,20171018,000000,40.45,40.675,40.15,40.45,317288,0
+COHR.US,D,20171019,000000,40.05,40.65,39.6,40.25,389607,0
+COHR.US,D,20171020,000000,40.75,43.4,40.55,43.3,1093647,0
+COHR.US,D,20171023,000000,43.3,43.7,42.65,43.2,738534,0
+COHR.US,D,20171024,000000,43.45,44.325,43.45,43.875,686909,0
+COHR.US,D,20171025,000000,43.3,44.45,43.3,44.1,660827,0
+COHR.US,D,20171026,000000,44.2,44.55,43.85,44.35,474011,0
+COHR.US,D,20171027,000000,44.4,44.625,43.95,44.55,634804,0
+COHR.US,D,20171030,000000,44.2,44.85,44,44.3,912199,0
+COHR.US,D,20171031,000000,41.1,46.5,41.1,45.2,1984149,0
+COHR.US,D,20171101,000000,45.85,46,44.25,44.3,935384,0
+COHR.US,D,20171102,000000,44.1,44.35,41.55,41.6,1185858,0
+COHR.US,D,20171103,000000,41.65,42.4,40.65,41.5,798453,0
+COHR.US,D,20171106,000000,41.55,42.65,41.5,42,516759,0
+COHR.US,D,20171107,000000,42,42.15,40.85,41.4,514465,0
+COHR.US,D,20171108,000000,41.8,44,41.65,43.85,1075582,0
+COHR.US,D,20171109,000000,44.05,44.35,42.9,43.85,1036652,0
+COHR.US,D,20171110,000000,43.9,47.2,43.65,47.15,1322572,0
+COHR.US,D,20171113,000000,45.05,47.65,45.05,47.5,951026,0
+COHR.US,D,20171114,000000,47.5,47.95,46.75,47.2,616805,0
+COHR.US,D,20171115,000000,46.55,47,45.75,46.55,803608,0
+COHR.US,D,20171116,000000,46.75,47.85,46.65,47.2,819434,0
+COHR.US,D,20171117,000000,46.85,48.6,46.5,47.8,778245,0
+COHR.US,D,20171120,000000,47.9,49.35,47.8921,49.1,955353,0
+COHR.US,D,20171121,000000,49.45,52,49.3,52,1213205,0
+COHR.US,D,20171122,000000,51.65,52.55,51.225,51.95,1019210,0
+COHR.US,D,20171124,000000,52.15,52.2,51.2,51.6,594862,0
+COHR.US,D,20171127,000000,51.35,51.5,50,50.85,1130326,0
+COHR.US,D,20171128,000000,51.1,51.15,50.025,51,550377,0
+COHR.US,D,20171129,000000,51,51.2,47.2,47.75,855777,0
+COHR.US,D,20171130,000000,48.25,48.75,47,47.4,827993,0
+COHR.US,D,20171201,000000,47.35,47.45,44.8,45.65,840259,0
+COHR.US,D,20171204,000000,46.35,46.426,42.85,42.9,1436369,0
+COHR.US,D,20171205,000000,43.1,44.45,42.39,42.7,992685,0
+COHR.US,D,20171206,000000,42.6,43.5,42.1,43.45,777687,0
+COHR.US,D,20171207,000000,43.45,44.15,43.25,43.6,871954,0
+COHR.US,D,20171208,000000,43.75,45.775,43.75,44.2,1056113,0
+COHR.US,D,20171211,000000,44.45,46.5,44.45,46.25,764870,0
+COHR.US,D,20171212,000000,46.1,46.6,45.75,46.25,789073,0
+COHR.US,D,20171213,000000,45.75,46.25,42.35,44.75,2439198,0
+COHR.US,D,20171214,000000,44.7,45.65,44.15,44.45,684179,0
+COHR.US,D,20171215,000000,44.65,45.35,43.85,44.95,1111579,0
+COHR.US,D,20171218,000000,45.45,46.7,45.4,46.65,525165,0
+COHR.US,D,20171219,000000,46.8,47.6,46.7,47.25,649394,0
+COHR.US,D,20171220,000000,47.55,47.7,46.6,47.4,424591,0
+COHR.US,D,20171221,000000,47.45,47.85,46.9,47.55,434110,0
+COHR.US,D,20171222,000000,47.65,47.8,46.85,47.3,417108,0
+COHR.US,D,20171226,000000,47,47.55,46,47.05,721461,0
+COHR.US,D,20171227,000000,46.95,47.7,46.75,47.525,349138,0
+COHR.US,D,20171228,000000,47.55,48.1,47.35,47.55,452692,0
+COHR.US,D,20171229,000000,47.75,47.75,46.9,46.95,460954,0
+COHR.US,D,20180102,000000,46.9,48.65,46.65,48.4,583637,0
+COHR.US,D,20180103,000000,48.55,50,48.45,49.65,623787,0
+COHR.US,D,20180104,000000,49.85,50,47.4,48.6,760427,0
+COHR.US,D,20180105,000000,49.25,50.725,48.65,50.25,906099,0
+COHR.US,D,20180108,000000,50.2,51.5,49.35,51.25,641131,0
+COHR.US,D,20180109,000000,51.3,51.9,50.7,51.3,543385,0
+COHR.US,D,20180110,000000,50.75,51.449,49.85,50.05,452928,0
+COHR.US,D,20180111,000000,50.1,51,49.625,50.7,341896,0
+COHR.US,D,20180112,000000,50.65,51.5875,50.4,51.45,279252,0
+COHR.US,D,20180116,000000,51.7,51.8,49.95,50.35,480209,0
+COHR.US,D,20180117,000000,50.75,52.45,50.4,51.45,1125818,0
+COHR.US,D,20180118,000000,52.55,52.65,51.45,52.05,576704,0
+COHR.US,D,20180119,000000,52.05,53.075,51.9,52.95,471364,0
+COHR.US,D,20180122,000000,51.2,51.6753,47.9,48.4,1858213,0
+COHR.US,D,20180123,000000,48.7,49.005,47.6,47.9,716038,0
+COHR.US,D,20180124,000000,48.35,48.35,45,45.45,1593409,0
+COHR.US,D,20180125,000000,45.65,46.4,44.4,44.75,783632,0
+COHR.US,D,20180126,000000,45.1,45.1,44.35,45,616961,0
+COHR.US,D,20180129,000000,44.95,44.95,43.85,44.2,564614,0
+COHR.US,D,20180130,000000,44.5,44.8,43.5,44.5,538913,0
+COHR.US,D,20180131,000000,45.05,45.05,42.5,42.65,1235903,0
+COHR.US,D,20180201,000000,42.45,43.95,42.45,43.675,1263038,0
+COHR.US,D,20180202,000000,42,42.1989,39.05,41.825,2562905,0
+COHR.US,D,20180205,000000,41.05,41.55,37,37.725,1860062,0
+COHR.US,D,20180206,000000,36.9,41,36.9,40.35,1910554,0
+COHR.US,D,20180207,000000,40,41.35,39.25,39.8,1319827,0
+COHR.US,D,20180208,000000,39.7,39.7,37.7,38.15,1315234,0
+COHR.US,D,20180209,000000,38.9,38.9,36.786,38.1,1231281,0
+COHR.US,D,20180212,000000,38.3,38.5,37.15,37.45,1024663,0
+COHR.US,D,20180213,000000,37.35,37.65,36.6,37.15,1031861,0
+COHR.US,D,20180214,000000,37.35,40.15,37.25,39.45,1199472,0
+COHR.US,D,20180215,000000,39.7,39.9,38.05,38.75,713688,0
+COHR.US,D,20180216,000000,38.55,39.05,38.25,38.35,733593,0
+COHR.US,D,20180220,000000,38.25,39.65,38.151,38.65,796620,0
+COHR.US,D,20180221,000000,38.75,39.5,37.8,37.8,950316,0
+COHR.US,D,20180222,000000,37.95,38.3,37.45,37.5,608113,0
+COHR.US,D,20180223,000000,37.7,38.45,37.25,38.3,484634,0
+COHR.US,D,20180226,000000,38.4,38.9,38.15,38.55,349655,0
+COHR.US,D,20180227,000000,38.75,38.9,37.75,38.45,534301,0
+COHR.US,D,20180228,000000,38.65,39.2,38.2,38.5,476713,0
+COHR.US,D,20180301,000000,38.45,39.2846,38,38.7,622094,0
+COHR.US,D,20180302,000000,38.2,38.5,37.65,38.1,873760,0
+COHR.US,D,20180305,000000,38,38.25,37.55,37.55,576941,0
+COHR.US,D,20180306,000000,37.6,38.825,37.5,38.8,1060014,0
+COHR.US,D,20180307,000000,38.6,38.95,38.25,38.85,462746,0
+COHR.US,D,20180308,000000,39,39.3999,38.35,38.5,665222,0
+COHR.US,D,20180309,000000,39.5,42.225,39.4,41.65,1422675,0
+COHR.US,D,20180312,000000,42.2,42.45,40.8,41.7,1053804,0
+COHR.US,D,20180313,000000,41.8,42.2,41.05,41.75,1095550,0
+COHR.US,D,20180314,000000,42.15,45.2,42.075,44.8,2073370,0
+COHR.US,D,20180315,000000,45.45,46.95,45.1,45.3,2077763,0
+COHR.US,D,20180316,000000,45.45,45.5,44.1,44.3,1619589,0
+COHR.US,D,20180319,000000,44.5,45.3,43.3,45.2,1201116,0
+COHR.US,D,20180320,000000,46.6,48.7,46.15,46.85,1809795,0
+COHR.US,D,20180321,000000,46.55,47.075,45.55,45.65,834220,0
+COHR.US,D,20180322,000000,45,46.1,44.3868,44.85,788649,0
+COHR.US,D,20180323,000000,44.8,44.85,42.9,43,853211,0
+COHR.US,D,20180326,000000,43.9,44.1,42.5,43.4,647587,0
+COHR.US,D,20180327,000000,44.15,44.3,42.525,42.65,773913,0
+COHR.US,D,20180328,000000,42.3,42.3,39.275,39.5,993778,0
+COHR.US,D,20180329,000000,39.95,41.5,39.7,40.9,1294818,0
+COHR.US,D,20180402,000000,41.45,41.75,39.8,40.4,876051,0
+COHR.US,D,20180403,000000,40.65,40.9,39.85,40.55,655639,0
+COHR.US,D,20180404,000000,39.6,41.675,39.05,41.5,921123,0
+COHR.US,D,20180405,000000,41.65,42.75,41.65,42.1,774756,0
+COHR.US,D,20180406,000000,41.65,42.2,40.6,40.8,542493,0
+COHR.US,D,20180409,000000,41.3,41.961,40.7,40.8,588470,0
+COHR.US,D,20180410,000000,41.5,43.55,41.5,43.25,744935,0
+COHR.US,D,20180411,000000,44.35,44.875,42.6361,44.35,786132,0
+COHR.US,D,20180412,000000,44.2,44.7,43.4,43.75,700764,0
+COHR.US,D,20180413,000000,43.9,44.5,43.25,43.7,429457,0
+COHR.US,D,20180416,000000,43.5,43.5,41.85,41.9,724760,0
+COHR.US,D,20180417,000000,42.35,43.65,42.11,43,774353,0
+COHR.US,D,20180418,000000,43.1,43.65,42.55,43.6,471702,0
+COHR.US,D,20180419,000000,43.45,43.45,41.95,42.2,501092,0
+COHR.US,D,20180420,000000,41.9,42.55,41.375,41.55,479126,0
+COHR.US,D,20180423,000000,40.5,42.725,40.25,40.5,585696,0
+COHR.US,D,20180424,000000,40.85,41.4,39.45,39.95,576888,0
+COHR.US,D,20180425,000000,40.2,40.7,38.275,38.4,856664,0
+COHR.US,D,20180426,000000,38.8,40.05,38.5,39.7,525160,0
+COHR.US,D,20180427,000000,39.8,40.2,38.9,39,1075951,0
+COHR.US,D,20180430,000000,39,39.225,38.1,38.1,1275238,0
+COHR.US,D,20180501,000000,38.05,42.2,38.05,41.35,1788368,0
+COHR.US,D,20180502,000000,40.8,45.3,40.8,43.1,1288492,0
+COHR.US,D,20180503,000000,42.6,43.25,41.8,42.75,640206,0
+COHR.US,D,20180504,000000,42.4,43.8,42.2,43.15,784594,0
+COHR.US,D,20180507,000000,41.4,44.75,41.4,44.7,712695,0
+COHR.US,D,20180508,000000,44.45,45.2,43.75,43.85,809660,0
+COHR.US,D,20180509,000000,44.45,45.725,43.95,45.35,582502,0
+COHR.US,D,20180510,000000,45.4,45.7,44.55,45.65,798702,0
+COHR.US,D,20180511,000000,45.8,45.8,44.65,44.9,536914,0
+COHR.US,D,20180514,000000,45.5,45.525,44.775,44.9,599568,0
+COHR.US,D,20180515,000000,44.5,44.95,43.75,44.75,395021,0
+COHR.US,D,20180516,000000,44.85,45.6,44.3,45.55,543095,0
+COHR.US,D,20180517,000000,45.3,45.675,44.6,44.95,356565,0
+COHR.US,D,20180518,000000,45,45,44.35,44.4,405854,0
+COHR.US,D,20180521,000000,45,45.95,44.65,44.95,432236,0
+COHR.US,D,20180522,000000,45.1,45.55,44.85,45.35,377034,0
+COHR.US,D,20180523,000000,45.1,45.5,44.85,45.35,609528,0
+COHR.US,D,20180524,000000,45.3,45.65,44.85,44.9,291817,0
+COHR.US,D,20180525,000000,44.8,45.55,44.6,45.2,270312,0
+COHR.US,D,20180529,000000,44.8,45.7,44.55,44.65,516939,0
+COHR.US,D,20180530,000000,44.8,45.15,43.625,44.1,681051,0
+COHR.US,D,20180531,000000,44.15,44.65,43.6,43.95,523048,0
+COHR.US,D,20180601,000000,44.1,46,44.1,45.95,853619,0
+COHR.US,D,20180604,000000,45.9,46.9,45.575,46.35,795421,0
+COHR.US,D,20180605,000000,46.6,47.45,46.35,47.1,706037,0
+COHR.US,D,20180606,000000,47,47.4,45.95,47.3,461867,0
+COHR.US,D,20180607,000000,47.3,47.65,46.3,46.95,220665,0
+COHR.US,D,20180608,000000,46.8,47.95,46.425,47.8,614779,0
+COHR.US,D,20180611,000000,47.95,48.25,47.4933,48.1,282613,0
+COHR.US,D,20180612,000000,48.05,48.65,47.9,48.6,581200,0
+COHR.US,D,20180613,000000,48.75,49.3,48.25,48.4,299181,0
+COHR.US,D,20180614,000000,48.65,49,47.7,48.15,406196,0
+COHR.US,D,20180615,000000,47.85,47.85,46.45,46.55,620680,0
+COHR.US,D,20180618,000000,46.15,47.4,46.05,47.1,415331,0
+COHR.US,D,20180619,000000,46.65,46.95,45.5,46.6,333018,0
+COHR.US,D,20180620,000000,46.3,48.1,45.1296,47.35,424767,0
+COHR.US,D,20180621,000000,47.45,48.15,46.05,47.8,626981,0
+COHR.US,D,20180622,000000,47.9,47.9,46.75,47.4,1926141,0
+COHR.US,D,20180625,000000,46.8,46.9747,43.5,43.7,862422,0
+COHR.US,D,20180626,000000,43.75,45.8,43.7,45.6,476865,0
+COHR.US,D,20180627,000000,45.6,46.15,44.25,44.3,490942,0
+COHR.US,D,20180628,000000,44.25,44.45,43.35,43.55,491194,0
+COHR.US,D,20180629,000000,43.7,44.4,43.05,43.45,758249,0
+COHR.US,D,20180702,000000,42.75,43.15,41.65,42.35,874973,0
+COHR.US,D,20180703,000000,42.1,42.8,40.65,40.7,676426,0
+COHR.US,D,20180705,000000,41.2,42.6257,40.95,42.1,550038,0
+COHR.US,D,20180706,000000,41.95,42.6,41.5,42.05,515133,0
+COHR.US,D,20180709,000000,42.1,43.025,42,42.95,460936,0
+COHR.US,D,20180710,000000,43.1,43.625,43.0465,43.2,440709,0
+COHR.US,D,20180711,000000,42.8,43.35,42.45,42.7,298651,0
+COHR.US,D,20180712,000000,42.95,44.1,42.85,43.7,426421,0
+COHR.US,D,20180713,000000,43.85,44.3201,43.35,43.45,252482,0
+COHR.US,D,20180716,000000,43.55,43.9,43,43.15,148743,0
+COHR.US,D,20180717,000000,42.9,44.35,42.852,44.2,218812,0
+COHR.US,D,20180718,000000,44.15,45.5,44,44.9,467779,0
+COHR.US,D,20180719,000000,44.95,45.4,44.75,44.95,338908,0
+COHR.US,D,20180720,000000,44.85,44.85,43.55,43.85,322661,0
+COHR.US,D,20180723,000000,44.65,45.1,43.3,44.85,552705,0
+COHR.US,D,20180724,000000,45.25,45.8,44.45,44.9,375146,0
+COHR.US,D,20180725,000000,44.7,45.65,44.6,45.45,351341,0
+COHR.US,D,20180726,000000,45.25,46.2,45.25,45.9,357186,0
+COHR.US,D,20180727,000000,46,46.15,44.65,44.85,383574,0
+COHR.US,D,20180730,000000,44.95,45.45,42.15,42.2,534679,0
+COHR.US,D,20180731,000000,39.7,42.2498,38.45,39.2,1756464,0
+COHR.US,D,20180801,000000,39.55,41.3,38.65,39.6,1267433,0
+COHR.US,D,20180802,000000,38.85,39.7,38.7,39.1,719732,0
+COHR.US,D,20180803,000000,39,40.05,38.45,38.9,926663,0
+COHR.US,D,20180806,000000,39,40.5,39,40.3,884036,0
+COHR.US,D,20180807,000000,43.75,46.5,43,45.4,1800114,0
+COHR.US,D,20180808,000000,45.85,45.95,43,43.95,756127,0
+COHR.US,D,20180809,000000,43.9,45.35,43.9,44.8,525721,0
+COHR.US,D,20180810,000000,44.45,45.65,44.3,45.25,533840,0
+COHR.US,D,20180813,000000,44.95,46,44.75,44.75,318968,0
+COHR.US,D,20180814,000000,45.05,46,44.45,45.65,546230,0
+COHR.US,D,20180815,000000,45.2,45.65,44.65,45.25,325425,0
+COHR.US,D,20180816,000000,45.35,45.95,45.05,45.8,369244,0
+COHR.US,D,20180817,000000,45.8,45.95,45.1,45.65,283354,0
+COHR.US,D,20180820,000000,45.6,45.975,45.3,45.8,332433,0
+COHR.US,D,20180821,000000,45.7,46.9,45.7,46.8,421364,0
+COHR.US,D,20180822,000000,46.6,47.4,45.95,47.15,345269,0
+COHR.US,D,20180823,000000,46.85,48.25,46.85,47.7,689523,0
+COHR.US,D,20180824,000000,47.95,48.475,47.745,47.8,380447,0
+COHR.US,D,20180827,000000,48.25,49.05,48.25,48.6,319414,0
+COHR.US,D,20180828,000000,48.9,50,48.9,49.9,503843,0
+COHR.US,D,20180829,000000,49.8,50,49.5,50,461014,0
+COHR.US,D,20180830,000000,50,50.75,49.5,50.45,607186,0
+COHR.US,D,20180831,000000,50.35,50.675,49.6,49.75,626159,0
+COHR.US,D,20180904,000000,48.45,48.65,47.15,48.25,464526,0
+COHR.US,D,20180905,000000,48.2,48.45,46.95,48.25,528030,0
+COHR.US,D,20180906,000000,48.25,48.4,47.15,47.25,442672,0
+COHR.US,D,20180907,000000,47.2,48.2,46.9,47,350881,0
+COHR.US,D,20180910,000000,47.3,48.2,46.95,47.5,412781,0
+COHR.US,D,20180911,000000,47.25,47.5,46.45,47.05,352509,0
+COHR.US,D,20180912,000000,46.85,47.55,45.55,46.95,404950,0
+COHR.US,D,20180913,000000,47.15,47.5,46.45,47.1,325779,0
+COHR.US,D,20180914,000000,47.1,47.9,46.95,47.65,408512,0
+COHR.US,D,20180917,000000,47.6,48.1,46.75,47.65,410409,0
+COHR.US,D,20180918,000000,47.8,49.05,47.8,48.3,365999,0
+COHR.US,D,20180919,000000,48.15,48.5,47.7,47.8,235947,0
+COHR.US,D,20180920,000000,47.65,48.2,45.5,48.2,674029,0
+COHR.US,D,20180921,000000,48.25,48.8,47.3001,48.05,1164513,0
+COHR.US,D,20180924,000000,48.2,48.6042,47.5,48.35,402637,0
+COHR.US,D,20180925,000000,48.55,49.1,48.3,48.85,321475,0
+COHR.US,D,20180926,000000,48.8,48.8,46.2,46.35,647674,0
+COHR.US,D,20180927,000000,46.65,47.1,45.95,46.8,377496,0
+COHR.US,D,20180928,000000,46.75,47.85,46.75,47.3,464611,0
+COHR.US,D,20181001,000000,47.7,47.96,46.42,46.61,370475,0
+COHR.US,D,20181002,000000,46.62,47.14,45.16,45.21,601496,0
+COHR.US,D,20181003,000000,45.46,46.34,44.35,45.98,494423,0
+COHR.US,D,20181004,000000,45.94,45.94,43.31,43.39,762905,0
+COHR.US,D,20181005,000000,42.49,43.17,39.47,39.95,1734483,0
+COHR.US,D,20181008,000000,39.64,40.5,38.43,39.9,772327,0
+COHR.US,D,20181009,000000,40.07,40.49,38.845,39.21,687686,0
+COHR.US,D,20181010,000000,38.86,38.9097,37.09,37.14,1074004,0
+COHR.US,D,20181011,000000,37.6,39.1799,37.5001,37.54,640051,0
+COHR.US,D,20181012,000000,38.47,39.1,37.41,38.08,574749,0
+COHR.US,D,20181015,000000,38.13,38.88,37.55,38.63,434635,0
+COHR.US,D,20181016,000000,39.25,40.8,39.13,40.33,755986,0
+COHR.US,D,20181017,000000,40.75,41.43,39.68,40.76,541327,0
+COHR.US,D,20181018,000000,40.72,41,39.5656,39.85,445827,0
+COHR.US,D,20181019,000000,39.79,40.29,38.695,38.98,339763,0
+COHR.US,D,20181022,000000,38.98,39.33,37.9,38.45,630296,0
+COHR.US,D,20181023,000000,37.47,38.345,36.64,38.04,711680,0
+COHR.US,D,20181024,000000,38.05,38.86,35.56,35.59,555218,0
+COHR.US,D,20181025,000000,36.01,37.64,36.01,37.36,347870,0
+COHR.US,D,20181026,000000,36.6,37.61,35.68,36.94,549205,0
+COHR.US,D,20181029,000000,37.36,37.625,35.67,36.17,836668,0
+COHR.US,D,20181030,000000,36.06,36.3,34.88,36.13,1621079,0
+COHR.US,D,20181031,000000,37.03,38.76,36.79,37.23,1075284,0
+COHR.US,D,20181101,000000,42.3,44.66,41.4,44.56,1955642,0
+COHR.US,D,20181102,000000,44.98,45.51,43.24,45.24,869605,0
+COHR.US,D,20181105,000000,45.18,45.18,42.78,44.99,810104,0
+COHR.US,D,20181106,000000,45.01,45.45,44.36,45.44,504434,0
+COHR.US,D,20181107,000000,45.95,46.5,44.6147,46.26,525819,0
+COHR.US,D,20181108,000000,46.26,47.53,45.66,46.88,904439,0
+COHR.US,D,20181109,000000,40.6,41.3,38,38.01,6126784,0
+COHR.US,D,20181112,000000,36.39,36.6,31.92,33.25,5490695,0
+COHR.US,D,20181113,000000,33.58,37.12,33.58,36.04,2966591,0
+COHR.US,D,20181114,000000,36.52,36.89,35.33,36.2,1681424,0
+COHR.US,D,20181115,000000,35.91,37.83,35.53,37.68,1682377,0
+COHR.US,D,20181116,000000,37.21,37.745,36.35,37.13,1294523,0
+COHR.US,D,20181119,000000,36.92,37.2,34.44,34.49,1450578,0
+COHR.US,D,20181120,000000,33.76,35.46,33.259,34.48,1546138,0
+COHR.US,D,20181121,000000,35.04,35.9,34.4,35.04,1005383,0
+COHR.US,D,20181123,000000,34.43,35.7,34.13,35.02,211522,0
+COHR.US,D,20181126,000000,35.48,36.43,35.1717,36.23,815089,0
+COHR.US,D,20181127,000000,35.77,36.19,35.07,35.55,1065919,0
+COHR.US,D,20181128,000000,35.98,37.25,35.08,37.23,753401,0
+COHR.US,D,20181129,000000,37.2,37.58,36.03,36.55,727475,0
+COHR.US,D,20181130,000000,36.44,37.57,35.8,37.42,1178362,0
+COHR.US,D,20181203,000000,38.46,38.8,36.9,37.52,966798,0
+COHR.US,D,20181204,000000,37.11,37.51,35.46,35.87,875200,0
+COHR.US,D,20181206,000000,34,35.19,33.39,34.97,1266694,0
+COHR.US,D,20181207,000000,34.98,35.6,34.05,34.29,849465,0
+COHR.US,D,20181210,000000,34.4,35.28,33.52,34.85,703126,0
+COHR.US,D,20181211,000000,35.44,36.48,33.445,33.83,1256606,0
+COHR.US,D,20181212,000000,34.53,34.98,34.07,34.27,799095,0
+COHR.US,D,20181213,000000,34.62,35.38,33.37,33.58,891001,0
+COHR.US,D,20181214,000000,33.01,33.8,31.92,32.06,1482322,0
+COHR.US,D,20181217,000000,32.06,33.07,31.08,32.85,1382851,0
+COHR.US,D,20181218,000000,33.23,34.06,32.95,33.07,938275,0
+COHR.US,D,20181219,000000,33,33.52,31.77,32.11,1218073,0
+COHR.US,D,20181220,000000,32.03,32.95,31.19,31.79,887386,0
+COHR.US,D,20181221,000000,31.8,32.13,30.64,30.8,2526742,0
+COHR.US,D,20181224,000000,30.35,30.77,29.31,29.58,479386,0
+COHR.US,D,20181226,000000,29.85,31.48,29.5,31.48,697668,0
+COHR.US,D,20181227,000000,30.96,32.17,30.45,32.13,631053,0
+COHR.US,D,20181228,000000,32.12,32.755,31.4115,31.82,581134,0
+COHR.US,D,20181231,000000,32.74,33.05,31.94,32.46,710050,0
+COHR.US,D,20190102,000000,31.87,32.84,31.5,31.94,725666,0
+COHR.US,D,20190103,000000,30.96,31.2,29.44,29.74,1181824,0
+COHR.US,D,20190104,000000,30.66,31.335,30.23,30.88,641065,0
+COHR.US,D,20190107,000000,30.83,32.06,29.4,31.92,785968,0
+COHR.US,D,20190108,000000,32.11,32.58,31.83,32.2,391929,0
+COHR.US,D,20190109,000000,32.2,33.24,32.17,32.85,698451,0
+COHR.US,D,20190110,000000,32.65,33.88,32.48,33.76,442263,0
+COHR.US,D,20190111,000000,33.46,34.69,33.305,34.56,584202,0
+COHR.US,D,20190114,000000,34.3,34.31,33.51,33.79,464793,0
+COHR.US,D,20190115,000000,33.79,34.1298,33.17,33.67,454271,0
+COHR.US,D,20190116,000000,33.74,34.295,33.27,33.66,1037976,0
+COHR.US,D,20190117,000000,33.5,33.98,32.15,33.46,882968,0
+COHR.US,D,20190118,000000,33.73,34.75,33.43,34.37,772968,0
+COHR.US,D,20190122,000000,33.72,33.8938,32.05,32.51,622517,0
+COHR.US,D,20190123,000000,32.83,33.37,32.02,32.35,540900,0
+COHR.US,D,20190124,000000,32.48,34.41,32.06,33.49,747432,0
+COHR.US,D,20190125,000000,33.5,34.44,33.5,33.98,928678,0
+COHR.US,D,20190128,000000,33.31,33.92,33.06,33.46,706226,0
+COHR.US,D,20190129,000000,33.6,33.94,32.78,32.79,551143,0
+COHR.US,D,20190130,000000,33.06,33.45,31.74,33.18,1294119,0
+COHR.US,D,20190131,000000,37.68,40.18,36.6,37.96,3897480,0
+COHR.US,D,20190201,000000,38.01,38.38,37.11,37.71,1079510,0
+COHR.US,D,20190204,000000,37.81,38.63,37.2,37.95,740445,0
+COHR.US,D,20190205,000000,37.83,37.95,37.36,37.51,796216,0
+COHR.US,D,20190206,000000,37.63,38.77,37.63,38.45,913830,0
+COHR.US,D,20190207,000000,38.2,38.45,35.95,36.53,969690,0
+COHR.US,D,20190208,000000,36.17,37.02,36.13,37.01,486547,0
+COHR.US,D,20190211,000000,37.2,37.8,36.36,37.59,725523,0
+COHR.US,D,20190212,000000,37.62,38.3436,37.17,37.66,722057,0
+COHR.US,D,20190213,000000,37.73,38.26,37.7,37.78,637792,0
+COHR.US,D,20190214,000000,37.5,38.3,37.5,37.89,677866,0
+COHR.US,D,20190215,000000,38.21,38.97,37.52,38.96,753867,0
+COHR.US,D,20190219,000000,38.91,39.35,38.57,39.09,847511,0
+COHR.US,D,20190220,000000,39.08,40.77,38.8003,40.36,1102070,0
+COHR.US,D,20190221,000000,40.22,40.72,39.68,39.97,675097,0
+COHR.US,D,20190222,000000,40.14,41.76,40,41.53,1106076,0
+COHR.US,D,20190225,000000,42.4,43.49,42.0911,42.86,892837,0
+COHR.US,D,20190226,000000,42.31,42.99,41.76,42.27,624658,0
+COHR.US,D,20190227,000000,42.14,42.27,41.275,42.22,490669,0
+COHR.US,D,20190228,000000,41.89,42.64,41.36,42.48,657181,0
+COHR.US,D,20190301,000000,42.83,43.475,42.17,42.25,698911,0
+COHR.US,D,20190304,000000,42.5,42.88,41.6283,42.15,869103,0
+COHR.US,D,20190305,000000,42.25,42.3499,40.2,40.25,713061,0
+COHR.US,D,20190306,000000,40.24,40.24,38.57,39.01,698788,0
+COHR.US,D,20190307,000000,38.99,39.12,38,38.27,547390,0
+COHR.US,D,20190308,000000,37.86,38.915,37.23,38.36,450167,0
+COHR.US,D,20190311,000000,38.52,39.895,38.52,39.63,700116,0
+COHR.US,D,20190312,000000,39.7,39.87,39.04,39.24,402338,0
+COHR.US,D,20190313,000000,39.42,40.22,39.32,39.72,458859,0
+COHR.US,D,20190314,000000,39.6,39.7634,38.635,38.79,384846,0
+COHR.US,D,20190315,000000,38.97,40.33,38.88,39.63,733173,0
+COHR.US,D,20190318,000000,39.62,39.675,38.1,38.6,782272,0
+COHR.US,D,20190319,000000,38.93,39.235,38.6,38.76,436730,0
+COHR.US,D,20190320,000000,38.64,38.64,37.2796,37.8,641271,0
+COHR.US,D,20190321,000000,37.92,39.25,37.92,38.84,511662,0
+COHR.US,D,20190322,000000,38.6,38.6,36.46,36.47,634648,0
+COHR.US,D,20190325,000000,36.48,37.1,35.88,36.83,461106,0
+COHR.US,D,20190326,000000,37.14,37.74,36.61,37.14,653664,0
+COHR.US,D,20190327,000000,37.25,37.69,36.09,36.95,579487,0
+COHR.US,D,20190328,000000,37.33,37.64,36.621,36.98,539849,0
+COHR.US,D,20190329,000000,37.35,37.795,36.6,37.24,885857,0
+COHR.US,D,20190401,000000,37.7,39.19,37.68,38.91,754727,0
+COHR.US,D,20190402,000000,38.95,38.95,38.23,38.83,446741,0
+COHR.US,D,20190403,000000,39.24,40.25,39.1095,39.33,775623,0
+COHR.US,D,20190404,000000,39.3,39.765,38.82,39.16,435022,0
+COHR.US,D,20190405,000000,39.32,39.7774,39.16,39.64,399299,0
+COHR.US,D,20190408,000000,39.5,40.03,38.93,39.95,383313,0
+COHR.US,D,20190409,000000,40.05,40.29,39.42,39.62,504483,0
+COHR.US,D,20190410,000000,39.79,40.4,39.5,40.18,793721,0
+COHR.US,D,20190411,000000,40.4,40.51,39.57,39.85,437578,0
+COHR.US,D,20190412,000000,40.41,41.115,40.03,41.05,549121,0
+COHR.US,D,20190415,000000,41.18,41.61,40.54,40.87,496126,0
+COHR.US,D,20190416,000000,40.82,41.7,40.7,41.54,582233,0
+COHR.US,D,20190417,000000,42.01,42.01,40.73,41.14,672192,0
+COHR.US,D,20190418,000000,41.05,41.44,40.48,41.08,432445,0
+COHR.US,D,20190422,000000,41.12,41.18,40.225,40.75,292026,0
+COHR.US,D,20190423,000000,40.94,41.59,40.55,41.39,662653,0
+COHR.US,D,20190424,000000,41.24,41.58,40.77,41.02,481690,0
+COHR.US,D,20190425,000000,40.98,41.02,38.88,39.25,652596,0
+COHR.US,D,20190426,000000,38.92,39.215,38.0987,39.13,643445,0
+COHR.US,D,20190429,000000,39.25,39.59,38.78,38.92,652435,0
+COHR.US,D,20190430,000000,39.02,39.94,38.56,39.84,905926,0
+COHR.US,D,20190501,000000,39.99,40.25,37.2,37.27,2336046,0
+COHR.US,D,20190502,000000,36.98,38.25,36.98,38.09,1318074,0
+COHR.US,D,20190503,000000,38.19,40.46,37.88,40.4,1004577,0
+COHR.US,D,20190506,000000,38.64,39.96,38.46,39.6,910184,0
+COHR.US,D,20190507,000000,38.9,39.48,38.14,38.65,755147,0
+COHR.US,D,20190508,000000,38.56,38.99,37.61,37.65,921480,0
+COHR.US,D,20190509,000000,37.18,37.43,36.18,37.35,813478,0
+COHR.US,D,20190510,000000,37.14,37.41,36.05,37.26,630708,0
+COHR.US,D,20190513,000000,36.08,36.53,34.18,34.3,1226710,0
+COHR.US,D,20190514,000000,34.39,36.26,34.38,36.01,1217615,0
+COHR.US,D,20190515,000000,35.62,37.14,35.2501,36.33,852967,0
+COHR.US,D,20190516,000000,35.3,35.59,34.13,34.5,1710968,0
+COHR.US,D,20190517,000000,34.1,34.31,32.5049,32.67,1465422,0
+COHR.US,D,20190520,000000,31.51,33.68,31.0018,32.9,1440814,0
+COHR.US,D,20190521,000000,33.43,35.39,33.175,34.26,1464084,0
+COHR.US,D,20190522,000000,33.92,34.07,32.7,32.83,748779,0
+COHR.US,D,20190523,000000,32.25,32.2619,31.46,31.8,1553860,0
+COHR.US,D,20190524,000000,32.21,32.86,31.98,32.67,708253,0
+COHR.US,D,20190528,000000,32.73,33.03,31.79,32.24,650900,0
+COHR.US,D,20190529,000000,31.82,32.34,31.6447,32.04,494155,0
+COHR.US,D,20190530,000000,32.3,32.77,31.76,32.22,754305,0
+COHR.US,D,20190531,000000,31.5,31.87,31.1,31.43,1035051,0
+COHR.US,D,20190603,000000,31.69,32.53,31.53,31.74,930848,0
+COHR.US,D,20190604,000000,32,32.69,32,32.66,853208,0
+COHR.US,D,20190605,000000,33.06,33.46,31.83,32.7,519645,0
+COHR.US,D,20190606,000000,32.75,32.76,31.96,32.53,618542,0
+COHR.US,D,20190607,000000,32.77,33.48,32.5875,33.23,394835,0
+COHR.US,D,20190610,000000,33.61,34.45,33.51,33.71,500791,0
+COHR.US,D,20190611,000000,34.25,34.5,33.8,34,490447,0
+COHR.US,D,20190612,000000,34.15,34.48,33.78,34.36,561246,0
+COHR.US,D,20190613,000000,34.61,35.25,34.425,34.78,632805,0
+COHR.US,D,20190614,000000,34.47,34.47,33.37,33.65,533324,0
+COHR.US,D,20190617,000000,33.87,34.53,33.38,33.97,622288,0
+COHR.US,D,20190618,000000,34.49,35.6987,34.2189,35.29,605631,0
+COHR.US,D,20190619,000000,35.52,35.77,34.76,35.09,535610,0
+COHR.US,D,20190620,000000,36.29,36.29,35,35.36,554629,0
+COHR.US,D,20190621,000000,35.19,35.36,34.192,35.07,1405755,0
+COHR.US,D,20190624,000000,34.96,35.914,34.835,35.17,605645,0
+COHR.US,D,20190625,000000,35.13,35.67,34.63,34.66,609142,0
+COHR.US,D,20190626,000000,35.31,35.67,34.91,35,688863,0
+COHR.US,D,20190627,000000,35.2,35.84,34.98,35.59,941172,0
+COHR.US,D,20190628,000000,35.67,36.79,35.65,36.56,1116673,0
+COHR.US,D,20190701,000000,38.49,38.8,37.08,37.41,1060219,0
+COHR.US,D,20190702,000000,37.23,37.49,36.32,36.64,441128,0
+COHR.US,D,20190703,000000,36.83,37.3,36.02,37.24,512397,0
+COHR.US,D,20190705,000000,36.99,37.34,36.59,37.13,610731,0
+COHR.US,D,20190708,000000,36.77,36.8,35.63,36.02,669790,0
+COHR.US,D,20190709,000000,36.69,37,35.97,36.53,789888,0
+COHR.US,D,20190710,000000,36.88,37.18,36.09,36.43,1161007,0
+COHR.US,D,20190711,000000,36.35,36.48,36,36.09,488110,0
+COHR.US,D,20190712,000000,36.23,36.82,36.12,36.73,335918,0
+COHR.US,D,20190715,000000,36.93,37.17,36.14,36.69,407704,0
+COHR.US,D,20190716,000000,36.45,37.38,36.3715,37.21,507399,0
+COHR.US,D,20190717,000000,37.18,37.61,37.08,37.28,485753,0
+COHR.US,D,20190718,000000,37.25,37.425,36.84,37.25,496899,0
+COHR.US,D,20190719,000000,37.34,37.83,37.06,37.36,548842,0
+COHR.US,D,20190722,000000,37.62,38.12,37.55,38.08,412253,0
+COHR.US,D,20190723,000000,38.46,39.3,38.27,39.28,546922,0
+COHR.US,D,20190724,000000,39.23,40.6,39,40.52,892929,0
+COHR.US,D,20190725,000000,40.51,40.86,40.14,40.41,580172,0
+COHR.US,D,20190726,000000,40.55,40.78,40.01,40.41,452423,0
+COHR.US,D,20190729,000000,40.9,40.9,39.93,40.73,593119,0
+COHR.US,D,20190730,000000,40.33,40.62,39.64,39.94,1394864,0
+COHR.US,D,20190731,000000,40.07,40.63,39.17,39.7,1011690,0
+COHR.US,D,20190801,000000,39.55,40.72,38.46,39.49,1291853,0
+COHR.US,D,20190802,000000,38.99,38.99,37.27,37.34,849557,0
+COHR.US,D,20190805,000000,36.14,36.68,35.81,36.36,996408,0
+COHR.US,D,20190806,000000,36.93,37.255,36.25,37.08,614477,0
+COHR.US,D,20190807,000000,36.47,36.95,36.06,36.53,838519,0
+COHR.US,D,20190808,000000,37.06,38.82,37.005,38.81,896752,0
+COHR.US,D,20190809,000000,38.71,38.9808,38.05,38.07,604219,0
+COHR.US,D,20190812,000000,38.071,38.45,37.66,38.03,856676,0
+COHR.US,D,20190813,000000,37.16,39.97,36.66,39.39,1939157,0
+COHR.US,D,20190814,000000,38.4,38.67,36.68,36.97,988681,0
+COHR.US,D,20190815,000000,37.19,37.67,36.6,37.02,645661,0
+COHR.US,D,20190816,000000,37.27,38.58,37.27,38.26,770214,0
+COHR.US,D,20190819,000000,39.24,39.82,38.86,39.24,638778,0
+COHR.US,D,20190820,000000,38.96,39.31,38.6,39.01,522545,0
+COHR.US,D,20190821,000000,39.49,39.54,39.09,39.09,561449,0
+COHR.US,D,20190822,000000,39.18,39.5666,38.7,38.7,491961,0
+COHR.US,D,20190823,000000,38.67,38.78,36.38,36.52,1021595,0
+COHR.US,D,20190826,000000,37.42,37.64,36.75,37.32,559993,0
+COHR.US,D,20190827,000000,37.56,37.56,35.97,36.28,739136,0
+COHR.US,D,20190828,000000,36.27,37.04,35.9,36.56,633307,0
+COHR.US,D,20190829,000000,37.12,37.885,37.0482,37.4,550814,0
+COHR.US,D,20190830,000000,37.79,38.07,37.21,37.51,717289,0
+COHR.US,D,20190903,000000,37.26,37.49,36.4285,37.02,694560,0
+COHR.US,D,20190904,000000,37.5,38.15,37.5,37.53,359265,0
+COHR.US,D,20190905,000000,38.2,39.2,37.84,39.07,816627,0
+COHR.US,D,20190906,000000,39.11,39.4,38.65,38.96,484973,0
+COHR.US,D,20190909,000000,39.06,39.725,38.79,39.05,666812,0
+COHR.US,D,20190910,000000,38.87,39.78,38.01,39.51,594458,0
+COHR.US,D,20190911,000000,39.56,41.43,39.37,41.27,927666,0
+COHR.US,D,20190912,000000,41.62,41.67,40.45,41.18,854590,0
+COHR.US,D,20190913,000000,41.54,41.78,41,41.01,667145,0
+COHR.US,D,20190916,000000,40.38,41.05,40.35,40.9,660436,0
+COHR.US,D,20190917,000000,40.57,40.88,40.18,40.52,492056,0
+COHR.US,D,20190918,000000,40.66,40.78,39.6601,40.12,336298,0
+COHR.US,D,20190919,000000,40,40.58,39.44,39.54,887253,0
+COHR.US,D,20190920,000000,39.86,42.95,38.55,39.04,3946309,0
+COHR.US,D,20190923,000000,37.82,38,36.55,36.975,2873643,0
+COHR.US,D,20190924,000000,37.48,37.85,36.45,36.72,1920522,0
+COHR.US,D,20190925,000000,36.51,37,35.04,36.26,17697253,0
+COHR.US,D,20190926,000000,36.32,37.67,36.055,37.39,2084881,0
+COHR.US,D,20190927,000000,37.68,38.07,35.86,36.31,1474735,0
+COHR.US,D,20190930,000000,36.15,36.35,34.52,35.21,1429369,0
+COHR.US,D,20191001,000000,35.51,35.795,32.53,32.78,2259187,0
+COHR.US,D,20191002,000000,32.5,32.8,31.72,32.76,1470651,0
+COHR.US,D,20191003,000000,32.58,33.12,31.79,32.61,1635027,0
+COHR.US,D,20191004,000000,32.95,33.49,32.38,32.68,1227054,0
+COHR.US,D,20191007,000000,32.47,32.83,32.33,32.51,1427832,0
+COHR.US,D,20191008,000000,32.11,32.51,31.71,31.825,1518254,0
+COHR.US,D,20191009,000000,32.13,32.15,31.5,31.86,867379,0
+COHR.US,D,20191010,000000,31.94,32.48,31.83,32,865650,0
+COHR.US,D,20191011,000000,32.52,32.73,32.04,32.17,1069214,0
+COHR.US,D,20191014,000000,32.05,32.52,31.9,32.095,602567,0
+COHR.US,D,20191015,000000,32.09,32.85,32.01,32.43,658312,0
+COHR.US,D,20191016,000000,32.38,32.72,32.05,32.09,472411,0
+COHR.US,D,20191017,000000,32.3,32.79,32.1,32.46,1159935,0
+COHR.US,D,20191018,000000,32.32,32.48,31.94,32.33,686314,0
+COHR.US,D,20191021,000000,32.68,33.07,32.11,32.24,1386347,0
+COHR.US,D,20191022,000000,32.25,33.02,32.1889,32.61,1114123,0
+COHR.US,D,20191023,000000,32.62,32.74,32.05,32.4,1147740,0
+COHR.US,D,20191024,000000,32.43,32.78,31.93,32.63,1290374,0
+COHR.US,D,20191025,000000,33,33.69,32.8147,33.33,900617,0
+COHR.US,D,20191028,000000,33.96,34.39,33.7,34,1032055,0
+COHR.US,D,20191029,000000,33.85,34.0332,32.51,32.8,1497180,0
+COHR.US,D,20191030,000000,33.17,33.23,32.5805,33.15,905860,0
+COHR.US,D,20191031,000000,33.25,33.89,32.89,33.15,917946,0
+COHR.US,D,20191101,000000,33.37,34.23,33.12,34.21,1155984,0
+COHR.US,D,20191104,000000,34.56,35.43,34.445,35.27,1187536,0
+COHR.US,D,20191105,000000,35.56,37.15,35.34,36.81,1723524,0
+COHR.US,D,20191106,000000,36.77,36.77,36.01,36.34,1496644,0
+COHR.US,D,20191107,000000,36.84,36.96,36.185,36.49,866485,0
+COHR.US,D,20191108,000000,36.52,36.6,35.37,35.76,982566,0
+COHR.US,D,20191111,000000,35.19,35.6,34.6,35.16,1656816,0
+COHR.US,D,20191112,000000,33,33.0501,31.31,32.48,5278753,0
+COHR.US,D,20191113,000000,32.02,32.2,29.8,30.51,4809725,0
+COHR.US,D,20191114,000000,30.25,30.53,29.19,29.25,3386407,0
+COHR.US,D,20191115,000000,29.5,30.105,29.4,29.44,2308195,0
+COHR.US,D,20191118,000000,29.31,29.4,27.96,28.325,3406868,0
+COHR.US,D,20191119,000000,28.48,28.54,27.89,28.38,2203323,0
+COHR.US,D,20191120,000000,28.14,28.39,27.58,27.92,1571606,0
+COHR.US,D,20191121,000000,27.93,27.93,27.32,27.465,1322847,0
+COHR.US,D,20191122,000000,27.52,27.685,26.93,27.135,1840427,0
+COHR.US,D,20191125,000000,27.32,28.39,27.32,28.21,1376773,0
+COHR.US,D,20191126,000000,28.22,28.82,28.05,28.55,1703285,0
+COHR.US,D,20191127,000000,28.74,29.655,28.64,29.5,1380872,0
+COHR.US,D,20191129,000000,29.38,29.56,29.13,29.19,566513,0
+COHR.US,D,20191202,000000,29.25,29.37,28.39,28.41,1271744,0
+COHR.US,D,20191203,000000,27.87,28.1,27.11,27.52,1394217,0
+COHR.US,D,20191204,000000,27.88,28.2,27.48,27.86,1374170,0
+COHR.US,D,20191205,000000,28.46,29.1,28.35,29.02,1884927,0
+COHR.US,D,20191206,000000,29.3,29.76,28.8,29.18,2088112,0
+COHR.US,D,20191209,000000,29.24,29.73,29.24,29.5,2188402,0
+COHR.US,D,20191210,000000,29.5,29.87,29.3,29.36,2291386,0
+COHR.US,D,20191211,000000,29.43,30.47,29.4,30.36,1439316,0
+COHR.US,D,20191212,000000,30.59,32.05,30.35,31.91,2225702,0
+COHR.US,D,20191213,000000,31.91,31.94,31.14,31.85,1471741,0
+COHR.US,D,20191216,000000,32.12,32.83,32,32.79,1322936,0
+COHR.US,D,20191217,000000,32.83,33.15,32.4484,33.13,1373239,0
+COHR.US,D,20191218,000000,33.41,33.78,33.17,33.64,1365349,0
+COHR.US,D,20191219,000000,33.62,33.97,33.42,33.92,1271301,0
+COHR.US,D,20191220,000000,34.01,34.335,33.78,33.84,2048539,0
+COHR.US,D,20191223,000000,34.06,34.15,33.4,33.56,995197,0
+COHR.US,D,20191224,000000,33.63,33.73,33.37,33.5,333209,0
+COHR.US,D,20191226,000000,33.5,34.19,33.27,34.16,691894,0
+COHR.US,D,20191227,000000,34.01,34.16,33.41,33.51,1017376,0
+COHR.US,D,20191230,000000,33.45,33.99,33.03,33.79,618140,0
+COHR.US,D,20191231,000000,33.63,34.07,33.52,33.67,844561,0
+COHR.US,D,20200102,000000,34.26,35.32,34.01,35.32,1751691,0
+COHR.US,D,20200103,000000,34.7,34.88,34.06,34.3,1478008,0
+COHR.US,D,20200106,000000,33.75,34.88,33.525,34.86,1550542,0
+COHR.US,D,20200107,000000,35.3,36.3,35.17,36.01,1915100,0
+COHR.US,D,20200108,000000,36.06,37.36,36.06,37.04,1726591,0
+COHR.US,D,20200109,000000,37.22,37.39,36.42,37.02,1424423,0
+COHR.US,D,20200110,000000,35.94,36.77,35.78,36,1628422,0
+COHR.US,D,20200113,000000,36.13,36.91,35.66,36.81,1033669,0
+COHR.US,D,20200114,000000,36.94,37.31,36.6,37.04,751593,0
+COHR.US,D,20200115,000000,36.95,36.96,36.16,36.505,1323583,0
+COHR.US,D,20200116,000000,36.94,37.33,36.7,37.29,823970,0
+COHR.US,D,20200117,000000,37.33,37.64,37.1,37.52,1061553,0
+COHR.US,D,20200121,000000,37.43,37.71,37.23,37.43,1338323,0
+COHR.US,D,20200122,000000,37.54,38.27,37.54,37.88,1418274,0
+COHR.US,D,20200123,000000,37.62,38.25,37.17,37.91,989158,0
+COHR.US,D,20200124,000000,38.39,38.39,36.84,37.29,1395763,0
+COHR.US,D,20200127,000000,35.49,36.26,35.26,35.97,1550620,0
+COHR.US,D,20200128,000000,36.49,36.51,35.75,36.08,1856464,0
+COHR.US,D,20200129,000000,36.48,36.64,35.26,35.26,1551698,0
+COHR.US,D,20200130,000000,35,35.135,33.43,34.3,1501639,0
+COHR.US,D,20200131,000000,34.14,34.49,33.33,33.65,1917268,0
+COHR.US,D,20200203,000000,33.79,34.12,33.37,33.76,1368415,0
+COHR.US,D,20200204,000000,34.63,35.98,34.6,35.82,1665444,0
+COHR.US,D,20200205,000000,36.67,36.7,35.59,36.43,1411250,0
+COHR.US,D,20200206,000000,36.71,36.86,35.59,35.605,1287660,0
+COHR.US,D,20200207,000000,35.14,35.25,34.51,35,1511193,0
+COHR.US,D,20200210,000000,34.86,35.37,34.63,35.37,1680274,0
+COHR.US,D,20200211,000000,37.04,38.95,36.51,37.29,4433840,0
+COHR.US,D,20200212,000000,37.78,38.81,37.5,37.61,2546127,0
+COHR.US,D,20200213,000000,37.01,37.93,36.85,37.58,1454101,0
+COHR.US,D,20200214,000000,37.58,37.79,37.17,37.25,1389866,0
+COHR.US,D,20200218,000000,36.47,36.83,35.67,35.77,1093219,0
+COHR.US,D,20200219,000000,36.1,36.69,35.95,36.53,1024194,0
+COHR.US,D,20200220,000000,36.26,37.5,36.03,37.11,1596537,0
+COHR.US,D,20200221,000000,36.68,36.77,34.34,34.72,1495814,0
+COHR.US,D,20200224,000000,33.01,33.24,32.195,32.59,1758054,0
+COHR.US,D,20200225,000000,32.95,32.99,30.7116,30.75,1465316,0
+COHR.US,D,20200226,000000,31.36,31.61,29.74,29.82,1739032,0
+COHR.US,D,20200227,000000,29.01,29.4,27.33,28.03,2578079,0
+COHR.US,D,20200228,000000,27.18,29.76,27,29.69,2997752,0
+COHR.US,D,20200302,000000,29.75,30.815,29.22,30.73,2202632,0
+COHR.US,D,20200303,000000,30.84,31.81,29.75,30.26,2068574,0
+COHR.US,D,20200304,000000,30.89,32.41,30.2806,32.31,1747104,0
+COHR.US,D,20200305,000000,30.97,32.15,30.87,31.42,1570227,0
+COHR.US,D,20200306,000000,30.08,30.6,28.73,29.68,1755751,0
+COHR.US,D,20200309,000000,27.35,27.79,24.91,25.28,2533576,0
+COHR.US,D,20200310,000000,26.82,27.1307,23.71,26.11,2477665,0
+COHR.US,D,20200311,000000,24.93,25,21.56,22.5,3952259,0
+COHR.US,D,20200312,000000,20.71,22.5,19,21.15,3600333,0
+COHR.US,D,20200313,000000,23.04,24.88,20.39,24.84,2650539,0
+COHR.US,D,20200316,000000,21.55,23.32,20.99,22.56,2163092,0
+COHR.US,D,20200317,000000,23.16,26.97,22.03,26.96,2771272,0
+COHR.US,D,20200318,000000,24.55,26.07,22.27,24.3,2577424,0
+COHR.US,D,20200319,000000,24.11,26.09,22.56,25.26,2359045,0
+COHR.US,D,20200320,000000,26.35,27.1,24.56,25.62,3325327,0
+COHR.US,D,20200323,000000,26.29,28.21,24.21,26.29,2344681,0
+COHR.US,D,20200324,000000,28.17,29.11,26.54,27.45,1937712,0
+COHR.US,D,20200325,000000,27.56,29.01,25.85,28.27,1631713,0
+COHR.US,D,20200326,000000,28.69,29.84,27.99,29.34,2028763,0
+COHR.US,D,20200327,000000,27.85,29.16,27.125,28.12,1666943,0
+COHR.US,D,20200330,000000,28.2,29.88,27.4,28.98,1449408,0
+COHR.US,D,20200331,000000,28.92,29.5382,28,28.5,1150017,0
+COHR.US,D,20200401,000000,27.39,27.7,25.94,26.15,1424521,0
+COHR.US,D,20200402,000000,26.03,27.23,24.82,25.27,1496449,0
+COHR.US,D,20200403,000000,25.37,26.06,23.9,24.25,1374473,0
+COHR.US,D,20200406,000000,24.78,26.9,24.44,26.66,2065768,0
+COHR.US,D,20200407,000000,27.02,28.21,26.86,27.75,1581916,0
+COHR.US,D,20200408,000000,28.19,29.69,27.8,28.62,1350301,0
+COHR.US,D,20200409,000000,29.25,29.7,27.66,28.54,1759951,0
+COHR.US,D,20200413,000000,28.5,28.5,27.51,27.93,1119001,0
+COHR.US,D,20200414,000000,28.69,29.7,28.13,28.21,1152210,0
+COHR.US,D,20200415,000000,27.3,27.47,26.55,27.02,1570115,0
+COHR.US,D,20200416,000000,27.36,27.7925,26.73,27.34,1447734,0
+COHR.US,D,20200417,000000,28.07,28.78,27.32,27.75,1239122,0
+COHR.US,D,20200420,000000,27.59,28.64,27.02,28.11,838285,0
+COHR.US,D,20200421,000000,27.55,29.02,27.44,28.48,1654406,0
+COHR.US,D,20200422,000000,29.24,29.24,28.475,28.69,1139881,0
+COHR.US,D,20200423,000000,28.84,29.84,28.65,29.69,1246322,0
+COHR.US,D,20200424,000000,29.84,31,29.25,30.97,1363178,0
+COHR.US,D,20200427,000000,31.1,32.67,30.95,32.36,1230314,0
+COHR.US,D,20200428,000000,32.88,33.21,32.45,32.87,1213356,0
+COHR.US,D,20200429,000000,33.3,35.71,33.29,35.36,1659750,0
+COHR.US,D,20200430,000000,34.65,34.9,34.01,34.42,1254794,0
+COHR.US,D,20200501,000000,33.31,33.75,31.57,32.52,1651958,0
+COHR.US,D,20200504,000000,32.1,32.4512,30.61,31.57,1430836,0
+COHR.US,D,20200505,000000,31.81,33.93,31.72,32.75,1107942,0
+COHR.US,D,20200506,000000,33.06,33.85,32.29,33.62,903015,0
+COHR.US,D,20200507,000000,33.97,34.84,33.58,34.8,993496,0
+COHR.US,D,20200508,000000,35.43,35.85,34.88,35.83,1078539,0
+COHR.US,D,20200511,000000,35.23,36.78,34.6,36.24,2387304,0
+COHR.US,D,20200512,000000,46.6,48.68,43.66,43.85,9444010,0
+COHR.US,D,20200513,000000,42.48,45.69,42.4035,44.77,3820515,0
+COHR.US,D,20200514,000000,43.89,44.22,41.53,43.28,2842088,0
+COHR.US,D,20200515,000000,41.02,41.73,37.7289,40.01,4241462,0
+COHR.US,D,20200518,000000,40.9294,42.88,40.9294,42.36,2014484,0
+COHR.US,D,20200519,000000,42.77,46.44,42.71,45.46,3234388,0
+COHR.US,D,20200520,000000,46.03,47.86,45.82,47.75,2429684,0
+COHR.US,D,20200521,000000,47.58,48.2912,44.52,45.28,2054285,0
+COHR.US,D,20200522,000000,45,45.55,44.51,44.78,1309539,0
+COHR.US,D,20200526,000000,46.15,46.87,45.4,46.01,1159062,0
+COHR.US,D,20200527,000000,46.17,46.6276,44.04,45.85,1466241,0
+COHR.US,D,20200528,000000,45.95,47.47,45.47,46.48,1810927,0
+COHR.US,D,20200529,000000,46.34,47.815,45.61,47.53,1458821,0
+COHR.US,D,20200601,000000,47.3948,48.66,46.58,47.28,1252547,0
+COHR.US,D,20200602,000000,47.42,47.88,46.6,47.22,999591,0
+COHR.US,D,20200603,000000,48.18,49.5382,47.84,49.25,1262214,0
+COHR.US,D,20200604,000000,48.47,49.2399,47.5902,48.2,779578,0
+COHR.US,D,20200605,000000,48.8,51.03,48.8,50.5,1604582,0
+COHR.US,D,20200608,000000,50.65,51.07,48.29,48.64,1294706,0
+COHR.US,D,20200609,000000,48.22,50.18,47.71,49.52,1314254,0
+COHR.US,D,20200610,000000,49.77,50.37,49,49.65,1136528,0
+COHR.US,D,20200611,000000,48,48.3,45.6,45.74,1329170,0
+COHR.US,D,20200612,000000,47.51,47.98,44.82,46.32,1529143,0
+COHR.US,D,20200615,000000,45.46,48.16,45.2495,48.02,1174746,0
+COHR.US,D,20200616,000000,49.53,49.69,47.68,49.07,846563,0
+COHR.US,D,20200617,000000,48.755,49.86,47.7,48.24,1082146,0
+COHR.US,D,20200618,000000,48.02,50.36,47.61,50.18,1538033,0
+COHR.US,D,20200619,000000,51,51.9,49.1,49.15,2347062,0
+COHR.US,D,20200622,000000,49.16,51.35,48.62,50.84,1125499,0
+COHR.US,D,20200623,000000,50.73,51.6897,50.12,50.16,1237108,0
+COHR.US,D,20200624,000000,49.12,49.91,48.33,48.48,1225129,0
+COHR.US,D,20200625,000000,48.25,50.15,47.63,50.04,919876,0
+COHR.US,D,20200626,000000,49.4,50.48,48.12,48.32,2084635,0
+COHR.US,D,20200629,000000,48.08,48.95,47.8101,48.39,864617,0
+COHR.US,D,20200630,000000,45.25,48.5,45.06,47.22,4736191,0
+COHR.US,D,20200701,000000,47.91,47.92,43.02,43.505,6542202,0
+COHR.US,D,20200702,000000,44.54,45.2,43.925,44.1,10770735,0
+COHR.US,D,20200706,000000,44.95,46.88,44.3898,46.15,6277815,0
+COHR.US,D,20200707,000000,45.65,46.4,44.29,44.44,3809144,0
+COHR.US,D,20200708,000000,44.69,45.1912,42.51,43.155,3173213,0
+COHR.US,D,20200709,000000,43.41,44.53,42.6801,44.33,3137634,0
+COHR.US,D,20200710,000000,44.15,45.085,43.4,44.53,1624109,0
+COHR.US,D,20200713,000000,45.14,45.6,43.16,43.38,1879576,0
+COHR.US,D,20200714,000000,43.43,44.05,42.187,44.02,1452526,0
+COHR.US,D,20200715,000000,45.43,46.6,44.18,45.62,1844025,0
+COHR.US,D,20200716,000000,45.54,45.66,43.53,44.15,1261211,0
+COHR.US,D,20200717,000000,44.33,45.7,44.33,44.84,1051045,0
+COHR.US,D,20200720,000000,44.69,46.88,44.5409,46.79,1754685,0
+COHR.US,D,20200721,000000,47.03,47.29,45.03,45.36,1228860,0
+COHR.US,D,20200722,000000,45.61,46.59,45.17,45.25,1394870,0
+COHR.US,D,20200723,000000,45.51,46.98,45.4176,46.17,1568840,0
+COHR.US,D,20200724,000000,45.57,45.72,44.37,44.71,1073462,0
+COHR.US,D,20200727,000000,45.25,47.4,45.02,47.24,1621490,0
+COHR.US,D,20200728,000000,47.04,48.42,46.24,46.66,2479752,0
+COHR.US,D,20200729,000000,46.66,49.71,46.57,49.24,2733310,0
+COHR.US,D,20200730,000000,48.1,49.49,47.26,49.15,2161063,0
+COHR.US,D,20200731,000000,49.81,50.91,48.18,50.72,1851593,0
+COHR.US,D,20200803,000000,51,52.08,50.925,51.76,2040097,0
+COHR.US,D,20200804,000000,51.27,52.145,50.11,51.87,1850861,0
+COHR.US,D,20200805,000000,52.2,52.86,51.55,52.43,2243368,0
+COHR.US,D,20200806,000000,52.84,52.97,51.98,52.26,1276043,0
+COHR.US,D,20200807,000000,52,52.9396,50.6,51.81,856522,0
+COHR.US,D,20200810,000000,51.54,52.43,50.49,50.49,1152914,0
+COHR.US,D,20200811,000000,50.51,52.67,50.51,50.96,1294080,0
+COHR.US,D,20200812,000000,51.86,52.88,50.91,52.025,2166621,0
+COHR.US,D,20200813,000000,52.0035,52.25,48.21,49.85,3837512,0
+COHR.US,D,20200814,000000,49.45,49.74,45.66,46.57,3713528,0
+COHR.US,D,20200817,000000,47.12,47.91,46,46.21,1557970,0
+COHR.US,D,20200818,000000,46.21,47.31,44.29,44.455,2368331,0
+COHR.US,D,20200819,000000,44.67,45.3399,43.53,43.69,1473190,0
+COHR.US,D,20200820,000000,43.19,43.75,42.79,43.57,1501264,0
+COHR.US,D,20200821,000000,43.4,43.74,42.18,42.43,1798184,0
+COHR.US,D,20200824,000000,42.9,43.3,42.19,42.765,1151262,0
+COHR.US,D,20200825,000000,43.33,43.49,41.36,42.06,2160497,0
+COHR.US,D,20200826,000000,42.5,44.04,42.31,43.9,1804983,0
+COHR.US,D,20200827,000000,44.74,44.8836,41.85,42.28,2158110,0
+COHR.US,D,20200828,000000,42.32,44.49,42.32,44.3,1112018,0
+COHR.US,D,20200831,000000,44.52,45,43.81,44.5,2301088,0
+COHR.US,D,20200901,000000,44.55,44.91,42.46,43.09,1940371,0
+COHR.US,D,20200902,000000,43.5,44.285,43.03,44.26,2105509,0
+COHR.US,D,20200903,000000,41.97,42,38.62,39.24,3514647,0
+COHR.US,D,20200904,000000,39.51,40.6,38.01,39,2487435,0
+COHR.US,D,20200908,000000,37.8152,39.2621,37.53,37.54,2158967,0
+COHR.US,D,20200909,000000,38.71,39,37.85,37.9,1839973,0
+COHR.US,D,20200910,000000,38.36,38.83,36.14,36.66,2675655,0
+COHR.US,D,20200911,000000,36.86,37.51,36.04,36.49,1348251,0
+COHR.US,D,20200914,000000,37.08,38.49,36.82,38.26,1423702,0
+COHR.US,D,20200915,000000,39.05,39.56,39,39.45,1283680,0
+COHR.US,D,20200916,000000,39.69,40.05,38.47,38.595,1359229,0
+COHR.US,D,20200917,000000,37.38,38.15,37,37.89,1495606,0
+COHR.US,D,20200918,000000,39.67,40.42,37.55,38.22,3336298,0
+COHR.US,D,20200921,000000,37.16,38.62,36.86,38.52,1457581,0
+COHR.US,D,20200922,000000,39.18,40.91,38.9675,40.75,2157143,0
+COHR.US,D,20200923,000000,40.82,40.99,38.52,38.63,1578116,0
+COHR.US,D,20200924,000000,37.88,39.84,37.705,39.47,797342,0
+COHR.US,D,20200925,000000,39.44,40.06,38.89,40.05,986016,0
+COHR.US,D,20200928,000000,40.86,41.36,40.37,41.21,966778,0
+COHR.US,D,20200929,000000,41.4,41.99,40.36,40.99,968051,0
+COHR.US,D,20200930,000000,41,41.76,40.21,40.56,1574718,0
+COHR.US,D,20201001,000000,41.245,41.55,40.4853,41.54,741463,0
+COHR.US,D,20201002,000000,40.33,42.13,40.0044,41.74,728512,0
+COHR.US,D,20201005,000000,42.52,43.1,42.02,42.96,914299,0
+COHR.US,D,20201006,000000,43.22,44.14,42.32,42.5,988969,0
+COHR.US,D,20201007,000000,43.86,44.67,43.63,43.71,1177559,0
+COHR.US,D,20201008,000000,44.1,44.67,43.93,44.53,530251,0
+COHR.US,D,20201009,000000,44.9,45.91,44.9,45.42,1043485,0
+COHR.US,D,20201012,000000,45.79,46.21,44.76,45.17,706106,0
+COHR.US,D,20201013,000000,45.05,46.25,44.755,45.46,685948,0
+COHR.US,D,20201014,000000,45.78,46.14,44.63,44.93,608499,0
+COHR.US,D,20201015,000000,44.99,47.515,44.43,46.67,1388532,0
+COHR.US,D,20201016,000000,46.69,46.99,45.15,45.99,1051816,0
+COHR.US,D,20201019,000000,46.48,47.17,46.03,46.32,725033,0
+COHR.US,D,20201020,000000,46.61,47.19,45.59,45.8,750328,0
+COHR.US,D,20201021,000000,46,46.95,45.86,46.16,761595,0
+COHR.US,D,20201022,000000,46.35,47.94,46.15,47.74,691967,0
+COHR.US,D,20201023,000000,47.86,48,47.02,47.2,849845,0
+COHR.US,D,20201026,000000,46.66,46.96,45.48,46.45,713603,0
+COHR.US,D,20201027,000000,46.63,47.19,46.27,46.73,889876,0
+COHR.US,D,20201028,000000,45.94,46.3,44.71,45.15,1216201,0
+COHR.US,D,20201029,000000,45.3,46.07,44.57,45.59,1250229,0
+COHR.US,D,20201030,000000,45.605,45.66,43.94,45.47,877329,0
+COHR.US,D,20201102,000000,45.69,46.535,44.9,45.79,1116223,0
+COHR.US,D,20201103,000000,46.3,47.21,46.13,46.99,928638,0
+COHR.US,D,20201104,000000,46.97,48.9499,46.97,47.43,1091232,0
+COHR.US,D,20201105,000000,49.47,56.28,49.13,56.21,4735144,0
+COHR.US,D,20201106,000000,56.04,58.82,56.04,57.2,2883352,0
+COHR.US,D,20201109,000000,59.01,60.77,56.32,56.57,2113653,0
+COHR.US,D,20201110,000000,56.44,57.2,54.23,56.87,1220669,0
+COHR.US,D,20201111,000000,57.26,59.59,57.2,58.53,1245934,0
+COHR.US,D,20201112,000000,58.76,59.51,57.3312,58.28,931247,0
+COHR.US,D,20201113,000000,58.93,60.14,58.44,59.48,1080833,0
+COHR.US,D,20201116,000000,59.965,60.45,58.93,60.27,1031071,0
+COHR.US,D,20201117,000000,60,61.19,59.07,60.76,1228412,0
+COHR.US,D,20201118,000000,61.2265,61.93,60.02,60.83,1199708,0
+COHR.US,D,20201119,000000,60.47,63.38,60.32,63.2,1079476,0
+COHR.US,D,20201120,000000,63.04,65.07,62.95,64.78,1772021,0
+COHR.US,D,20201123,000000,65.875,67.27,65.08,66.46,1194325,0
+COHR.US,D,20201124,000000,67.3,67.628,65.82,67.02,1392752,0
+COHR.US,D,20201125,000000,66.77,67.91,65.8201,66.9,641932,0
+COHR.US,D,20201127,000000,67.82,68.18,66.08,66.41,482290,0
+COHR.US,D,20201130,000000,66.58,68.02,66.0735,67.65,1207940,0
+COHR.US,D,20201201,000000,68.93,69.2,66.135,68.75,1077760,0
+COHR.US,D,20201202,000000,69,70.65,68.63,69.7,1142954,0
+COHR.US,D,20201203,000000,70,70.85,68.96,69,974506,0
+COHR.US,D,20201204,000000,69.5,71.36,69.47,71.14,712366,0
+COHR.US,D,20201207,000000,71.39,72.98,70.23,72.32,1649062,0
+COHR.US,D,20201208,000000,72.24,73.98,71.11,73.18,1343583,0
+COHR.US,D,20201209,000000,73.88,73.8899,69.01,70.83,1409211,0
+COHR.US,D,20201210,000000,69.66,71.49,68.69,68.85,1344448,0
+COHR.US,D,20201211,000000,68.2,70.47,67.83,70.08,1347442,0
+COHR.US,D,20201214,000000,71.42,72.91,70.8,71.57,873453,0
+COHR.US,D,20201215,000000,71.44,74.24,71.01,73.66,1372638,0
+COHR.US,D,20201216,000000,73.58,73.94,71.19,72.1,866616,0
+COHR.US,D,20201217,000000,72.09,74.4,72.04,73.35,803048,0
+COHR.US,D,20201218,000000,74.57,77.14,73.58,74.57,3666438,0
+COHR.US,D,20201221,000000,73.82,75.245,73.27,74.6,873204,0
+COHR.US,D,20201222,000000,75.25,78.4,75.01,78.11,1232484,0
+COHR.US,D,20201223,000000,78.1,78.94,76.86,76.9,1116713,0
+COHR.US,D,20201224,000000,78,79.38,77.02,77.83,529983,0
+COHR.US,D,20201228,000000,78.89,79.77,77.92,78.19,1106586,0
+COHR.US,D,20201229,000000,78.45,78.5,73.7,74.43,982629,0
+COHR.US,D,20201230,000000,75,78.36,75,76.325,1106526,0
+COHR.US,D,20201231,000000,76.67,76.73,75.59,75.96,870159,0
+COHR.US,D,20210104,000000,77.0314,78.53,75.38,76.01,1166882,0
+COHR.US,D,20210105,000000,75.98,79.99,75.51,79.09,1519701,0
+COHR.US,D,20210106,000000,78.59,81.3,78.5,79.39,1307527,0
+COHR.US,D,20210107,000000,80.37,83.45,80.24,83.24,988951,0
+COHR.US,D,20210108,000000,84.32,84.69,81.4352,82.37,1062238,0
+COHR.US,D,20210111,000000,79.74,85.45,79.69,85.22,1331398,0
+COHR.US,D,20210112,000000,86.52,91.09,86.52,87.21,2380186,0
+COHR.US,D,20210113,000000,90.02,90.66,86.985,87.53,946874,0
+COHR.US,D,20210114,000000,87.6,90.21,87.45,88.68,1938386,0
+COHR.US,D,20210115,000000,88.75,89.28,85.59,88.27,1279303,0
+COHR.US,D,20210119,000000,91.01,93.63,90.14,92.94,1899793,0
+COHR.US,D,20210120,000000,94.06,95,90.8831,91.9,1449291,0
+COHR.US,D,20210121,000000,93,93.79,91.54,93.27,915609,0
+COHR.US,D,20210122,000000,92.41,94.53,92.03,93.87,984103,0
+COHR.US,D,20210125,000000,95.48,96.225,90.85,91.49,1259800,0
+COHR.US,D,20210126,000000,92.88,93.26,89.27,89.91,1203481,0
+COHR.US,D,20210127,000000,87.09,90.11,85.57,87.23,1606228,0
+COHR.US,D,20210128,000000,87.58,88.47,85.15,87.05,1498354,0
+COHR.US,D,20210129,000000,87.49,88.77,83.94,84.07,1392174,0
+COHR.US,D,20210201,000000,85.805,87.665,84.165,87.28,1427833,0
+COHR.US,D,20210202,000000,89.82,90.2,86.7769,87.82,1522141,0
+COHR.US,D,20210203,000000,88.32,89.47,85.35,86.62,1235737,0
+COHR.US,D,20210204,000000,87.24,90.56,86.06,89.05,1109896,0
+COHR.US,D,20210205,000000,90.75,91.98,87.84,88,1165114,0
+COHR.US,D,20210208,000000,89.5,91.77,87.84,88.73,2363492,0
+COHR.US,D,20210209,000000,92.28,96.6595,89.01,94.03,2296116,0
+COHR.US,D,20210210,000000,95.75,98.52,93.5,94.4,1766800,0
+COHR.US,D,20210211,000000,95,100.44,95,99.58,1487496,0
+COHR.US,D,20210212,000000,91.73,98.03,89.58,89.92,7156546,0
+COHR.US,D,20210216,000000,92.25,92.61,90.215,91.95,2142901,0
+COHR.US,D,20210217,000000,92.155,93.42,88.802,90.31,1687584,0
+COHR.US,D,20210218,000000,88.76,89.49,86.51,87.64,1326512,0
+COHR.US,D,20210219,000000,89.57,92.11,89.3296,90.28,1463152,0
+COHR.US,D,20210222,000000,89.01,89.99,87.22,87.47,873417,0
+COHR.US,D,20210223,000000,84.36,85.35,81.14,84.65,1889983,0
+COHR.US,D,20210224,000000,84.0726,89.53,82.82,89.31,1484068,0
+COHR.US,D,20210225,000000,88.97,89.11,82.46,82.51,1229639,0
+COHR.US,D,20210226,000000,83.49,85.88,82.15,84.3,1078218,0
+COHR.US,D,20210301,000000,86.81,87.37,85.2,86.81,824405,0
+COHR.US,D,20210302,000000,87.84,88.1141,84.84,84.95,874658,0
+COHR.US,D,20210303,000000,84.32,85.94,80.1687,80.64,1146546,0
+COHR.US,D,20210304,000000,80.04,80.75,73.53,75.61,1828995,0
+COHR.US,D,20210305,000000,76.64,77.62,69.64,74.61,2503697,0
+COHR.US,D,20210308,000000,74.7,76.3,71.13,71.67,2386876,0
+COHR.US,D,20210309,000000,75.16,75.53,73.12,73.78,2482061,0
+COHR.US,D,20210310,000000,74.97,76.81,72.96,73.1,1613729,0
+COHR.US,D,20210311,000000,75.26,77.108,75.07,76.51,1605929,0
+COHR.US,D,20210312,000000,74.24,74.88,70.7,71.46,3727013,0
+COHR.US,D,20210315,000000,71.33,71.61,69.44,71.1,2904535,0
+COHR.US,D,20210316,000000,72,72.73,70.65,71.8,1442385,0
+COHR.US,D,20210317,000000,71.17,73.925,70.8,73.39,1814711,0
+COHR.US,D,20210318,000000,70.58,72.74,68,68.43,2216780,0
+COHR.US,D,20210319,000000,67.77,70.18,66.53,69.06,3525547,0
+COHR.US,D,20210322,000000,69.53,69.97,67.24,67.47,2069266,0
+COHR.US,D,20210323,000000,67.65,68,65.25,65.85,2275180,0
+COHR.US,D,20210324,000000,67.32,71.9855,64.07,67.26,6624499,0
+COHR.US,D,20210325,000000,62.56,67.79,62.08,66.74,6850270,0
+COHR.US,D,20210326,000000,67.65,70.65,66.6201,70.55,3105173,0
+COHR.US,D,20210329,000000,70,70.8,66.63,66.79,2750701,0
+COHR.US,D,20210330,000000,65.95,66.82,63.72,66.58,1939585,0
+COHR.US,D,20210331,000000,67.51,69.13,66.59,68.37,1740180,0
+COHR.US,D,20210401,000000,69.69,71.72,69.62,71.4,2062007,0
+COHR.US,D,20210405,000000,72.31,75.69,71.829,75.26,3054781,0
+COHR.US,D,20210406,000000,75.21,76.09,74.51,75.47,3016836,0
+COHR.US,D,20210407,000000,74.78,76.13,74.14,74.35,1578149,0
+COHR.US,D,20210408,000000,75.58,76.39,74.895,76.22,1913052,0
+COHR.US,D,20210409,000000,75.53,76.6246,75.07,76.21,1255984,0
+COHR.US,D,20210412,000000,78.84,82.2199,77.6,80,4142546,0
+COHR.US,D,20210413,000000,80.51,81.73,78.27,79.09,1975362,0
+COHR.US,D,20210414,000000,79.7627,82.75,79.2,81.28,2723068,0
+COHR.US,D,20210415,000000,82.67,83.45,81.15,81.67,1703556,0
+COHR.US,D,20210416,000000,81.98,82.52,80.5901,81.42,1512519,0
+COHR.US,D,20210419,000000,80.92,81.615,76.56,77.03,2195155,0
+COHR.US,D,20210420,000000,76.7783,78.7,74.87,75.77,4518946,0
+COHR.US,D,20210421,000000,75.55,76.97,74.75,76.51,1687449,0
+COHR.US,D,20210422,000000,77.36,78.435,75.6,76.01,2696079,0
+COHR.US,D,20210423,000000,76.69,79.12,76.37,77.87,1864483,0
+COHR.US,D,20210426,000000,77.8,78.3385,77.13,77.85,1275501,0
+COHR.US,D,20210427,000000,77.83,78.09,75.52,75.58,1418371,0
+COHR.US,D,20210428,000000,75.47,75.71,73.75,74.56,1780795,0
+COHR.US,D,20210429,000000,76.14,76.14,70.77,71.93,2415494,0
+COHR.US,D,20210430,000000,70.63,71.19,66.5704,67.14,3607061,0
+COHR.US,D,20210503,000000,68.1913,68.39,66.3,67.03,2306302,0
+COHR.US,D,20210504,000000,66.01,66.23,63.58,64.56,2112731,0
+COHR.US,D,20210505,000000,66.7202,67.25,64.14,64.59,3112866,0
+COHR.US,D,20210506,000000,59.82,63.07,58.82,59.91,6421925,0
+COHR.US,D,20210507,000000,60.51,64.4,59.92,63.64,2701975,0
+COHR.US,D,20210510,000000,63.25,63.73,61.56,62.01,2075701,0
+COHR.US,D,20210511,000000,59.58,65,59.25,64.46,2390522,0
+COHR.US,D,20210512,000000,61.44,62.84,60.05,60.42,3402266,0
+COHR.US,D,20210513,000000,60.81,61.78,59.58,61.5,2238539,0
+COHR.US,D,20210514,000000,61.88,64.0299,61.02,63.67,1950046,0
+COHR.US,D,20210517,000000,62.82,64.39,62.34,63.57,1711470,0
+COHR.US,D,20210518,000000,62.27,63.81,61.82,62.65,1687843,0
+COHR.US,D,20210519,000000,61.48,65.1,60.63,65.04,1997412,0
+COHR.US,D,20210520,000000,65.16,66.45,65.08,65.89,1463902,0
+COHR.US,D,20210521,000000,66.3324,67.37,65.95,66.34,1629110,0
+COHR.US,D,20210524,000000,66.72,67.0824,65.76,66.32,952956,0
+COHR.US,D,20210525,000000,66.9,67.26,65.725,65.9,988362,0
+COHR.US,D,20210526,000000,66.9,68.33,66.8655,68.06,1020616,0
+COHR.US,D,20210527,000000,68.19,69.62,67.1118,68.57,1786631,0
+COHR.US,D,20210528,000000,68.71,68.71,67.205,67.37,1079763,0
+COHR.US,D,20210601,000000,68,68.4,66.92,67.62,974218,0
+COHR.US,D,20210602,000000,67.22,68.17,66.72,68.06,1173375,0
+COHR.US,D,20210603,000000,67.64,68.46,66.7,67.48,1811690,0
+COHR.US,D,20210604,000000,67.65,69.63,67.65,69.25,1080318,0
+COHR.US,D,20210607,000000,69.47,69.9497,68.86,69.15,1371611,0
+COHR.US,D,20210608,000000,69.5,71.52,69.5,71,1529824,0
+COHR.US,D,20210609,000000,71.32,71.91,70.54,70.59,1208802,0
+COHR.US,D,20210610,000000,70.27,70.37,68.69,70.01,1051931,0
+COHR.US,D,20210611,000000,70.5,70.59,69.62,70.1,1067270,0
+COHR.US,D,20210614,000000,70.08,72.87,69.94,72.84,1315655,0
+COHR.US,D,20210615,000000,72.69,73.64,70.68,70.96,1595415,0
+COHR.US,D,20210616,000000,70.63,70.86,67.69,68.79,1708253,0
+COHR.US,D,20210617,000000,68.43,69.57,67.15,69.36,1841592,0
+COHR.US,D,20210618,000000,68.52,68.72,65.7,67.46,3457603,0
+COHR.US,D,20210621,000000,67.74,68.82,66.9101,68.41,1198191,0
+COHR.US,D,20210622,000000,67.95,68.91,67.29,68.47,941050,0
+COHR.US,D,20210623,000000,68.45,70.74,68.35,70.06,1251370,0
+COHR.US,D,20210624,000000,70.57,71.42,70.09,71.31,906017,0
+COHR.US,D,20210625,000000,71.93,72.205,70.79,71.02,1594897,0
+COHR.US,D,20210628,000000,71.1,73.4,71.05,72.23,1053453,0
+COHR.US,D,20210629,000000,72.43,73.73,72.23,73.21,1509879,0
+COHR.US,D,20210630,000000,72.71,73,71.901,72.59,894296,0
+COHR.US,D,20210701,000000,73,73.33,72.12,72.59,1277148,0
+COHR.US,D,20210702,000000,73,73.38,72.24,73.19,662364,0
+COHR.US,D,20210706,000000,73.0944,74.5,72.675,74.08,1248326,0
+COHR.US,D,20210707,000000,74.69,75.23,71.64,72.15,1978929,0
+COHR.US,D,20210708,000000,69.615,72.135,69.11,70.92,1039522,0
+COHR.US,D,20210709,000000,71.01,72.9,70.58,72.4,634713,0
+COHR.US,D,20210712,000000,72.84,72.9,71.25,71.88,739323,0
+COHR.US,D,20210713,000000,71.27,72.42,71.09,71.63,970335,0
+COHR.US,D,20210714,000000,72.21,74.72,72,72.52,1116614,0
+COHR.US,D,20210715,000000,72.33,72.33,69.28,70.4,1067851,0
+COHR.US,D,20210716,000000,70.92,71.26,69.48,69.54,1406469,0
+COHR.US,D,20210719,000000,68.2,69.29,67.11,68.44,1147114,0
+COHR.US,D,20210720,000000,68.35,71.58,67.615,70.93,957034,0
+COHR.US,D,20210721,000000,69.57,72.97,69.57,72.53,952677,0
+COHR.US,D,20210722,000000,72.43,73.39,70.89,71.17,575570,0
+COHR.US,D,20210723,000000,71.54,71.5899,70.01,71.39,634496,0
+COHR.US,D,20210726,000000,70.7,71.16,67.22,67.4,1777540,0
+COHR.US,D,20210727,000000,67.4,67.67,64.25,66.11,2027515,0
+COHR.US,D,20210728,000000,65.91,68.93,65.91,68.28,1375161,0
+COHR.US,D,20210729,000000,68.7,69.7499,67.57,69.51,1129431,0
+COHR.US,D,20210730,000000,68.96,70.11,68.75,69.81,1040607,0
+COHR.US,D,20210802,000000,70.53,71.03,69.08,69.48,991434,0
+COHR.US,D,20210803,000000,68.72,69.15,65.64,67,2085214,0
+COHR.US,D,20210804,000000,66.34,70.17,66.34,69.42,1707477,0
+COHR.US,D,20210805,000000,69.78,70.765,68.73,69.2,1171754,0
+COHR.US,D,20210806,000000,68.58,69.5,67.84,68.36,1201180,0
+COHR.US,D,20210809,000000,68.63,68.875,67.1,67.89,1489783,0
+COHR.US,D,20210810,000000,69.33,70.99,64.04,64.94,2932305,0
+COHR.US,D,20210811,000000,64.73,65,62.64,64.38,2040275,0
+COHR.US,D,20210812,000000,64.35,64.62,63.39,63.88,949292,0
+COHR.US,D,20210813,000000,63.54,64.2,63.14,63.34,795467,0
+COHR.US,D,20210816,000000,62.69,63.6,62.15,62.23,1023345,0
+COHR.US,D,20210817,000000,61.6373,62.13,60.72,61.42,1442763,0
+COHR.US,D,20210818,000000,61.2,62.04,60.53,60.94,1220816,0
+COHR.US,D,20210819,000000,60.28,61.32,59.78,59.94,1918683,0
+COHR.US,D,20210820,000000,59.44,60.51,59.12,60.42,1450552,0
+COHR.US,D,20210823,000000,61.17,62.02,60.13,61.56,2380173,0
+COHR.US,D,20210824,000000,62,62.66,61.4175,62.44,1565450,0
+COHR.US,D,20210825,000000,62.51,63.2668,62.43,62.62,798472,0
+COHR.US,D,20210826,000000,62.32,62.72,60.72,61.02,964931,0
+COHR.US,D,20210827,000000,61.26,63.88,61.215,63.6,937725,0
+COHR.US,D,20210830,000000,63.88,64.2,62.39,63.04,918625,0
+COHR.US,D,20210831,000000,62.99,63.38,62.12,62.98,809874,0
+COHR.US,D,20210901,000000,62.98,63.78,62.3,62.66,649094,0
+COHR.US,D,20210902,000000,62.78,63.26,61.68,61.89,943311,0
+COHR.US,D,20210903,000000,61.97,62.66,61.11,61.49,748331,0
+COHR.US,D,20210907,000000,61.9,61.99,61.28,61.84,834469,0
+COHR.US,D,20210908,000000,61.64,61.65,60.4,60.73,1020658,0
+COHR.US,D,20210909,000000,60.52,62.63,60.51,62.27,1258448,0
+COHR.US,D,20210910,000000,62.8,63.32,61.4,61.43,987801,0
+COHR.US,D,20210913,000000,62.15,62.88,60.7,61.87,1190828,0
+COHR.US,D,20210914,000000,62.11,62.21,60.68,60.94,681491,0
+COHR.US,D,20210915,000000,60.77,61.71,60.11,61.55,879920,0
+COHR.US,D,20210916,000000,60.9,62.2,60.57,61.85,697164,0
+COHR.US,D,20210917,000000,62.19,62.29,60.19,60.46,2498735,0
+COHR.US,D,20210920,000000,59.21,59.59,57.75,59.29,1395223,0
+COHR.US,D,20210921,000000,59.89,60.04,58.81,59.37,853802,0
+COHR.US,D,20210922,000000,59.97,61.33,59.18,61,966599,0
+COHR.US,D,20210923,000000,61.64,62.32,61.2323,61.33,636123,0
+COHR.US,D,20210924,000000,61.12,61.67,60.52,61.48,834085,0
+COHR.US,D,20210927,000000,61.35,62.14,60.74,60.75,1171615,0
+COHR.US,D,20210928,000000,60.06,60.8,59.2,60.35,1055331,0
+COHR.US,D,20210929,000000,60.51,60.93,59.425,59.53,610826,0
+COHR.US,D,20210930,000000,59.77,60.825,59.27,59.36,765013,0
+COHR.US,D,20211001,000000,60.22,60.91,58.95,60.59,621044,0
+COHR.US,D,20211004,000000,58.01,58.12,55.42,55.55,3013906,0
+COHR.US,D,20211005,000000,56.12,56.85,55.52,55.63,1620635,0
+COHR.US,D,20211006,000000,55.01,55.87,54.43,54.61,1303745,0
+COHR.US,D,20211007,000000,55.6,58.55,55.6,57.53,1588827,0
+COHR.US,D,20211008,000000,57.58,58.07,57.04,57.21,744908,0
+COHR.US,D,20211011,000000,56.628,57,55.26,55.29,1510333,0
+COHR.US,D,20211012,000000,55.19,55.46,54.35,55.1,1535189,0
+COHR.US,D,20211013,000000,55.41,56.29,55.02,55.83,939405,0
+COHR.US,D,20211014,000000,56.52,58.06,56.39,57.8,697402,0
+COHR.US,D,20211015,000000,58.65,58.65,57.28,57.56,691424,0
+COHR.US,D,20211018,000000,57.18,58.17,57,57.8,567594,0
+COHR.US,D,20211019,000000,58.19,59.1,57.82,58.99,908258,0
+COHR.US,D,20211020,000000,59.18,59.31,58.53,58.68,721296,0
+COHR.US,D,20211021,000000,58.76,59.5,58.27,59.15,485418,0
+COHR.US,D,20211022,000000,58.89,59.64,58.3,58.64,948083,0
+COHR.US,D,20211025,000000,58.82,59.7,58.8,59.07,576734,0
+COHR.US,D,20211026,000000,59.69,59.89,58.36,58.44,1041929,0
+COHR.US,D,20211027,000000,58.44,58.9,57.54,57.89,1130332,0
+COHR.US,D,20211028,000000,58.54,61.84,57.79,61.18,1964242,0
+COHR.US,D,20211029,000000,60.62,61.89,60.22,60.51,826467,0
+COHR.US,D,20211101,000000,60.48,63.59,60.27,63.23,1382895,0
+COHR.US,D,20211102,000000,63.42,64,62.99,63.87,955760,0
+COHR.US,D,20211103,000000,63.92,65.44,63.72,64.08,1139134,0
+COHR.US,D,20211104,000000,64.44,64.79,63.1,63.93,1304021,0
+COHR.US,D,20211105,000000,64.31,65.68,64,64.25,1058300,0
+COHR.US,D,20211108,000000,64.59,65.6,63.19,63.64,1489746,0
+COHR.US,D,20211109,000000,63.12,66.47,63.12,64.21,2962367,0
+COHR.US,D,20211110,000000,63.45,65.05,62.64,64,1407731,0
+COHR.US,D,20211111,000000,64.48,66.331,64.17,65.38,1107974,0
+COHR.US,D,20211112,000000,65.84,65.84,64.6,65.2,760170,0
+COHR.US,D,20211115,000000,65.5,66.055,64.94,65.35,644591,0
+COHR.US,D,20211116,000000,65.01,65.67,64.79,65.25,833667,0
+COHR.US,D,20211117,000000,64.94,65.52,64.21,65.33,821954,0
+COHR.US,D,20211118,000000,65.43,65.48,63.46,64.98,895823,0
+COHR.US,D,20211119,000000,64.6,65.27,63.28,64.08,737417,0
+COHR.US,D,20211122,000000,64.27,65.4199,63.79,64.42,1259251,0
+COHR.US,D,20211123,000000,65.68,65.68,63.1,64.18,1808418,0
+COHR.US,D,20211124,000000,63.7,65.11,63.22,64.37,1067214,0
+COHR.US,D,20211126,000000,61.787,63.35,61.74,62.69,1128362,0
+COHR.US,D,20211129,000000,63.23,63.5,61.37,62.18,1452696,0
+COHR.US,D,20211130,000000,61.96,63.43,61.54,62.53,1116975,0
+COHR.US,D,20211201,000000,63.72,64.43,60.57,60.58,1299093,0
+COHR.US,D,20211202,000000,59.55,61.79,59.31,61.46,1379386,0
+COHR.US,D,20211203,000000,61.78,62.34,60.51,60.98,1188505,0
+COHR.US,D,20211206,000000,61.17,63.42,59.57,62.72,924333,0
+COHR.US,D,20211207,000000,64,67.3907,63.82,66.25,1309381,0
+COHR.US,D,20211208,000000,66.02,67.84,65.96,67.02,1102441,0
+COHR.US,D,20211209,000000,66.645,67.95,66.44,66.82,1118033,0
+COHR.US,D,20211210,000000,67.33,68.22,66.41,66.77,1175687,0
+COHR.US,D,20211213,000000,67.05,67.79,65.88,66.57,1012189,0
+COHR.US,D,20211214,000000,65.79,66.09,63.71,64.86,1293807,0
+COHR.US,D,20211215,000000,66.75,70.54,66,70.5,2455601,0
+COHR.US,D,20211216,000000,71.3146,71.3146,67.68,68.01,1524658,0
+COHR.US,D,20211217,000000,67.34,69.71,67.34,68.16,2494459,0
+COHR.US,D,20211220,000000,66.93,67.64,66.15,66.98,2244149,0
+COHR.US,D,20211221,000000,67.8,68.73,67.56,68.57,1027859,0
+COHR.US,D,20211222,000000,68.39,68.64,67.41,67.79,826248,0
+COHR.US,D,20211223,000000,67.81,68.495,67,67.99,1077647,0
+COHR.US,D,20211227,000000,68.4,69.82,68.4,69.48,1006009,0
+COHR.US,D,20211228,000000,69.42,69.48,68.02,68.22,519621,0
+COHR.US,D,20211229,000000,68.16,69.44,68.16,69.19,772052,0
+COHR.US,D,20211230,000000,69.02,69.42,68.13,68.2,579435,0
+COHR.US,D,20211231,000000,68.2,68.72,67.68,68.33,477395,0
+COHR.US,D,20220103,000000,70.628,72.43,69.7,71.53,1353753,0
+COHR.US,D,20220104,000000,71.59,74.659,70.3316,74.49,2098048,0
+COHR.US,D,20220105,000000,73.9,74.83,72.35,72.4,1318272,0
+COHR.US,D,20220106,000000,72.13,73.2,71.3,71.72,1167134,0
+COHR.US,D,20220107,000000,71.28,72.35,69.9,71.79,1107298,0
+COHR.US,D,20220110,000000,70.85,71.44,68.84,71.24,1117919,0
+COHR.US,D,20220111,000000,71.73,72.72,71.12,72.68,950413,0
+COHR.US,D,20220112,000000,72.89,73.96,71.32,71.55,872758,0
+COHR.US,D,20220113,000000,72.05,72.4494,69.94,70.27,912579,0
+COHR.US,D,20220114,000000,69.28,71.18,69.05,71.05,924617,0
+COHR.US,D,20220118,000000,69.81,70.255,68.32,68.43,954843,0
+COHR.US,D,20220119,000000,68.45,68.9,64.73,65.96,1623860,0
+COHR.US,D,20220120,000000,65.6458,66.8,64.14,64.14,1260662,0
+COHR.US,D,20220121,000000,63.18,65.19,62.74,63.11,1373089,0
+COHR.US,D,20220124,000000,61.95,63.81,60.05,63.77,1608722,0
+COHR.US,D,20220125,000000,62.55,62.98,61.35,61.47,1507027,0
+COHR.US,D,20220126,000000,63.2,63.47,60.44,60.85,1444562,0
+COHR.US,D,20220127,000000,61.73,61.95,59.25,59.37,2152489,0
+COHR.US,D,20220128,000000,59.11,60.12,57.01,60.05,2196541,0
+COHR.US,D,20220131,000000,60.37,63.49,59.67,63.4,1251341,0
+COHR.US,D,20220201,000000,63.8,63.99,61.85,63.66,1035634,0
+COHR.US,D,20220202,000000,64.07,64.55,63,64.1,993868,0
+COHR.US,D,20220203,000000,62.64,63.2,60.4,61.1,1844343,0
+COHR.US,D,20220204,000000,61,62.47,60.29,62.08,1085882,0
+COHR.US,D,20220207,000000,62.34,63.82,62.26,63.05,960209,0
+COHR.US,D,20220208,000000,62.55,65.35,62.51,64.91,2467999,0
+COHR.US,D,20220209,000000,64.3665,69.54,64.3665,68.25,2699778,0
+COHR.US,D,20220210,000000,67.44,71.0165,67.05,68.35,1780139,0
+COHR.US,D,20220211,000000,68.04,69.54,66.36,66.73,1608387,0
+COHR.US,D,20220214,000000,66.49,68.045,66.19,67.65,1293710,0
+COHR.US,D,20220215,000000,68.79,71.86,68.58,71.63,1204719,0
+COHR.US,D,20220216,000000,71.28,73.825,70.73,73.78,1582755,0
+COHR.US,D,20220217,000000,73.58,74.02,72.69,73.37,2260111,0
+COHR.US,D,20220218,000000,73.03,73.495,71.46,71.74,944233,0
+COHR.US,D,20220222,000000,70.011,72.15,69.99,70.28,811979,0
+COHR.US,D,20220223,000000,70.96,71.315,67.77,67.81,1271215,0
+COHR.US,D,20220224,000000,65.6,70.31,65.34,70.16,1224102,0
+COHR.US,D,20220225,000000,70.61,71.19,68.61,70.67,899274,0
+COHR.US,D,20220228,000000,70.11,70.355,68.32,69.46,1210923,0
+COHR.US,D,20220301,000000,69.46,69.63,67.36,68.05,996863,0
+COHR.US,D,20220302,000000,68.85,71.36,68.47,70.77,1128305,0
+COHR.US,D,20220303,000000,71.21,71.25,69.36,70.19,1143977,0
+COHR.US,D,20220304,000000,69.5,69.81,64.64,65.31,1657163,0
+COHR.US,D,20220307,000000,64.81,65.2513,61.805,62.18,1656136,0
+COHR.US,D,20220308,000000,61.94,66.1,61.23,63.33,1465680,0
+COHR.US,D,20220309,000000,65.3,66.81,65.2,65.76,1054046,0
+COHR.US,D,20220310,000000,64.22,65.46,63.32,64.23,541774,0
+COHR.US,D,20220311,000000,65.12,66.83,64.79,65.69,1467884,0
+COHR.US,D,20220314,000000,65.68,66.06,62.42,62.67,1012545,0
+COHR.US,D,20220315,000000,63.26,64.85,62.69,64.71,882774,0
+COHR.US,D,20220316,000000,65.5,67.92,65.41,67.86,1365420,0
+COHR.US,D,20220317,000000,67.77,69.45,66.73,69.36,772460,0
+COHR.US,D,20220318,000000,68.27,71.46,68.27,70.79,1674843,0
+COHR.US,D,20220321,000000,70.5,71.41,68.46,68.94,710943,0
+COHR.US,D,20220322,000000,69.32,71.92,69.27,71.75,1226770,0
+COHR.US,D,20220323,000000,70.96,71.69,68.76,68.99,790932,0
+COHR.US,D,20220324,000000,69.14,72.41,68.6,72.39,1177215,0
+COHR.US,D,20220325,000000,72.03,74.04,72.01,73.43,1496349,0
+COHR.US,D,20220328,000000,72.83,73.46,71.45,73.46,890460,0
+COHR.US,D,20220329,000000,73.88,75.05,72.92,74.48,2471779,0
+COHR.US,D,20220330,000000,74.01,74.76,72.74,73.38,931222,0
+COHR.US,D,20220331,000000,73.32,73.97,72.41,72.49,1087781,0
+COHR.US,D,20220401,000000,72.53,73.57,70.59,71.88,1217006,0
+COHR.US,D,20220404,000000,71.98,73.24,70.77,70.93,1139593,0
+COHR.US,D,20220405,000000,70.95,71.17,68.29,68.62,1285651,0
+COHR.US,D,20220406,000000,67.6,68.72,66.34,67.93,1328779,0
+COHR.US,D,20220407,000000,67.98,68.48,66.12,66.36,1082262,0
+COHR.US,D,20220408,000000,66,66.53,65.04,65.22,860989,0
+COHR.US,D,20220411,000000,64.16,65.31,63.53,63.64,1324303,0
+COHR.US,D,20220412,000000,64.87,65.24,63.27,63.35,1398705,0
+COHR.US,D,20220413,000000,63.62,65.15,63.08,64.44,912678,0
+COHR.US,D,20220414,000000,64.12,64.19,61.8,61.98,1786828,0
+COHR.US,D,20220418,000000,61.71,62.875,61.62,62.19,1190777,0
+COHR.US,D,20220419,000000,62.01,64.18,61.88,63.91,1022934,0
+COHR.US,D,20220420,000000,64.94,65.13,63.31,63.92,936582,0
+COHR.US,D,20220421,000000,64.9,65.13,62.58,62.97,1502658,0
+COHR.US,D,20220422,000000,62.39,63.52,61.035,62.12,1432976,0
+COHR.US,D,20220425,000000,62.04,62.78,61.01,62.59,1273138,0
+COHR.US,D,20220426,000000,61.99,62.39,60.2,60.22,1325575,0
+COHR.US,D,20220427,000000,59.95,61.31,59.235,60.35,1926268,0
+COHR.US,D,20220428,000000,61.1,63.05,60.37,62.3,1108832,0
+COHR.US,D,20220429,000000,61.94,63.29,61,61.21,1170482,0
+COHR.US,D,20220502,000000,60.62,61.97,59.911,61.76,1460615,0
+COHR.US,D,20220503,000000,61.84,62.99,61.15,62.67,1047980,0
+COHR.US,D,20220504,000000,63.7,66.74,62.92,66.26,1922525,0
+COHR.US,D,20220505,000000,65.12,66.52,62.62,63.49,1863162,0
+COHR.US,D,20220506,000000,62.35,62.89,60.92,61.86,2198975,0
+COHR.US,D,20220509,000000,60.84,61.46,59.69,60.23,2422034,0
+COHR.US,D,20220510,000000,62.7,63.85,59.01,63.05,2532330,0
+COHR.US,D,20220511,000000,62.595,66.85,62.35,63.93,2472649,0
+COHR.US,D,20220512,000000,63.13,64.71,61.506,62.53,1745527,0
+COHR.US,D,20220513,000000,63.57,64.83,62.89,63.88,1095705,0
+COHR.US,D,20220516,000000,63.17,64.21,62.07,62.25,894826,0
+COHR.US,D,20220517,000000,63.83,65.15,63.355,65.09,1473607,0
+COHR.US,D,20220518,000000,64.76,66.715,63.06,63.58,1877140,0
+COHR.US,D,20220519,000000,62.76,63.4,58.54,58.67,2304917,0
+COHR.US,D,20220520,000000,59.85,60,56.83,59.08,1650431,0
+COHR.US,D,20220523,000000,59.6,62.23,58.32,61.83,1599000,0
+COHR.US,D,20220524,000000,61.12,61.12,57.2,57.28,1619368,0
+COHR.US,D,20220525,000000,57.49,57.91,56.14,56.57,1694136,0
+COHR.US,D,20220526,000000,56.58,59.035,56.2101,58.25,1349353,0
+COHR.US,D,20220527,000000,58.86,62.09,58.74,62.08,1313890,0
+COHR.US,D,20220531,000000,61.18,62.895,61.04,62.5,1102142,0
+COHR.US,D,20220601,000000,63,63.3,60.595,61.92,1104482,0
+COHR.US,D,20220602,000000,61.37,63.83,61.2245,63.83,881588,0
+COHR.US,D,20220603,000000,62.68,62.96,61.46,62.31,721085,0
+COHR.US,D,20220606,000000,62.62,64.94,62.58,64.21,1344145,0
+COHR.US,D,20220607,000000,63.6,64.91,63.1,64.46,1101304,0
+COHR.US,D,20220608,000000,64.4,64.52,62.34,63.22,818328,0
+COHR.US,D,20220609,000000,62.55,63.34,59.85,59.88,1260970,0
+COHR.US,D,20220610,000000,59.08,59.7,58.385,58.98,819649,0
+COHR.US,D,20220613,000000,56.95,58.28,55.9,56.7,1558945,0
+COHR.US,D,20220614,000000,56.63,57.65,55.38,55.86,1066842,0
+COHR.US,D,20220615,000000,56.46,57.33,54.88,56.18,1214486,0
+COHR.US,D,20220616,000000,54.58,54.99,51.85,53.04,2959556,0
+COHR.US,D,20220617,000000,53.76,54.19,51.465,51.77,3069766,0
+COHR.US,D,20220621,000000,52.87,53.7213,52.24,52.85,1709093,0
+COHR.US,D,20220622,000000,52.21,52.375,51.17,51.33,1774569,0
+COHR.US,D,20220623,000000,51.57,52.94,50.71,52.75,1984941,0
+COHR.US,D,20220624,000000,53.52,55.83,53.03,55.72,13680285,0
+COHR.US,D,20220627,000000,56.21,57.11,54.865,56.11,1751892,0
+COHR.US,D,20220628,000000,56.1,57.0697,53.24,53.29,2541748,0
+COHR.US,D,20220629,000000,52.92,53.03,51.45,51.89,1792560,0
+COHR.US,D,20220630,000000,51.02,51.98,50.14,50.95,1743063,0
+COHR.US,D,20220701,000000,50.33,50.9,48.76,49.13,2761559,0
+COHR.US,D,20220705,000000,48.05,48.86,46.78,48.34,2871672,0
+COHR.US,D,20220706,000000,48.42,48.91,47.12,47.15,3416920,0
+COHR.US,D,20220707,000000,47.95,48.74,47.6,48.72,2087828,0
+COHR.US,D,20220708,000000,48.3,49.04,47.56,48.7,1798701,0
+COHR.US,D,20220711,000000,48.06,48.06,47,47.82,1901528,0
+COHR.US,D,20220712,000000,47.905,48.55,46.8,47,1492087,0
+COHR.US,D,20220713,000000,46.02,47.37,45.78,47.11,1817698,0
+COHR.US,D,20220714,000000,46.72,47.55,46.06,47.49,1181037,0
+COHR.US,D,20220715,000000,47.94,49.31,47.5,49.3,1075778,0
+COHR.US,D,20220718,000000,50.21,50.21,48.51,48.73,1288911,0
+COHR.US,D,20220719,000000,49.59,50.3,49.46,49.93,1704721,0
+COHR.US,D,20220720,000000,49.58,52.3,49.32,51.79,1793424,0
+COHR.US,D,20220721,000000,52.22,52.64,51.27,52.6,1135654,0
+COHR.US,D,20220722,000000,52.64,52.76,51.3,51.79,968515,0
+COHR.US,D,20220725,000000,51.35,51.51,50.395,51.14,1243070,0
+COHR.US,D,20220726,000000,50.85,51.7,50.65,51.3,1389551,0
+COHR.US,D,20220727,000000,51.41,52.55,51.4,52.03,1153950,0
+COHR.US,D,20220728,000000,52.46,52.6,51.5001,52.37,1404061,0
+COHR.US,D,20220729,000000,52.4,53.13,51.96,52.64,1126307,0
+COHR.US,D,20220801,000000,52.08,53.25,52.05,52.92,894615,0
+COHR.US,D,20220802,000000,52.26,53.35,52.25,52.8,1436062,0
+COHR.US,D,20220803,000000,53,53.75,52.21,53.23,1423122,0
+COHR.US,D,20220804,000000,53.62,53.76,52.66,53.4,1163515,0
+COHR.US,D,20220805,000000,52.75,53.16,52.3838,52.99,1516294,0
+COHR.US,D,20220808,000000,52.99,53.8625,52.6,53.2,1928422,0
+COHR.US,D,20220809,000000,52.46,52.6899,50.59,50.94,1466566,0
+COHR.US,D,20220810,000000,52.05,52.52,51.46,52.15,832867,0
+COHR.US,D,20220811,000000,52.71,53.31,51.9,52.54,1002838,0
+COHR.US,D,20220812,000000,51.95,53.26,51.6,52.94,1588796,0
+COHR.US,D,20220815,000000,52.39,53.3,52.2,53.25,974157,0
+COHR.US,D,20220816,000000,53.5,55.48,53.08,54.6,2422207,0
+COHR.US,D,20220817,000000,53.74,54.07,52.58,53.19,2414550,0
+COHR.US,D,20220818,000000,53.19,56.845,53.19,56.83,2730971,0
+COHR.US,D,20220819,000000,56.08,57.07,55.69,55.85,2945710,0
+COHR.US,D,20220822,000000,54.79,55.56,54.39,54.86,1651166,0
+COHR.US,D,20220823,000000,55.23,56.425,55.04,55.64,3375867,0
+COHR.US,D,20220824,000000,58.2,58.43,54.25,54.88,3753175,0
+COHR.US,D,20220825,000000,54.95,55.44,53.735,54.41,2185564,0
+COHR.US,D,20220826,000000,54.2,54.405,51.861,51.89,2690958,0
+COHR.US,D,20220829,000000,51.61,52.1333,50.23,50.28,2259622,0
+COHR.US,D,20220830,000000,50.66,50.93,47.59,47.84,2540389,0
+COHR.US,D,20220831,000000,47.72,47.93,47.01,47.23,2426419,0
+COHR.US,D,20220901,000000,46.42,46.99,43.85,44.51,2837961,0
+COHR.US,D,20220902,000000,45,45.56,43.23,43.41,1955640,0
+COHR.US,D,20220906,000000,43.27,43.35,40.8,41.65,4749229,0
+COHR.US,D,20220907,000000,41.89,42.3,41.065,41.95,2189226,0
+COHR.US,D,20220908,000000,43.1,43.26,41.63,43.26,982100,0
+COHR.US,D,20220909,000000,43.68,44.41,42.75,44.23,1827900,0
+COHR.US,D,20220912,000000,45.45,46.24,44.83,44.89,2361338,0
+COHR.US,D,20220913,000000,43.78,44.695,43.31,43.57,1918078,0
+COHR.US,D,20220914,000000,43.14,43.47,41.95,42.39,1501512,0
+COHR.US,D,20220915,000000,42.06,43.36,41.6,42.07,1931826,0
+COHR.US,D,20220916,000000,41.54,41.83,40.91,41.75,2681907,0
+COHR.US,D,20220919,000000,41.33,42.125,40.595,41.21,1498722,0
+COHR.US,D,20220920,000000,41.02,41.51,40.49,40.79,1607861,0
+COHR.US,D,20220921,000000,41.13,42.005,40.62,40.66,1343809,0
+COHR.US,D,20220922,000000,40.53,40.63,38.36,38.44,1824943,0
+COHR.US,D,20220923,000000,37.76,37.8322,35.98,37.3,2804970,0
+COHR.US,D,20220926,000000,37.36,37.95,36.62,36.67,1932728,0
+COHR.US,D,20220927,000000,37.19,37.91,35.78,36.38,1968016,0
+COHR.US,D,20220928,000000,36.01,36.96,35.895,36.46,2095074,0
+COHR.US,D,20220929,000000,35.72,35.9625,34.5,35.47,1896258,0
+COHR.US,D,20220930,000000,35.47,36.25,34.64,34.85,2331932,0
+COHR.US,D,20221003,000000,35.18,36.48,34.645,36.22,1244183,0
+COHR.US,D,20221004,000000,37.11,38.4,37.07,38.4,1152193,0
+COHR.US,D,20221005,000000,37.59,38.39,37.2,38.39,1181326,0
+COHR.US,D,20221006,000000,38.34,38.88,37.56,37.97,1396258,0
+COHR.US,D,20221007,000000,37.4,37.555,36.285,36.84,1046447,0
+COHR.US,D,20221010,000000,36.9,37,34.4,34.59,1859180,0
+COHR.US,D,20221011,000000,34.22,34.68,33.46,33.78,1580674,0
+COHR.US,D,20221012,000000,33.52,33.645,32.155,32.52,1868721,0
+COHR.US,D,20221013,000000,31.81,33.46,31.2091,32.79,1875070,0
+COHR.US,D,20221014,000000,32.96,33,30.69,30.78,1337200,0
+COHR.US,D,20221017,000000,31.74,32.165,31.38,31.72,1741354,0
+COHR.US,D,20221018,000000,32.89,33.28,31.62,31.89,1081601,0
+COHR.US,D,20221019,000000,31.3,31.85,30.87,31.3,1349536,0
+COHR.US,D,20221020,000000,31.15,32.39,30.805,31.14,1304804,0
+COHR.US,D,20221021,000000,30.98,32.28,30.31,32.22,1144944,0
+COHR.US,D,20221024,000000,33.31,33.31,30.45,32.22,1256345,0
+COHR.US,D,20221025,000000,31.95,33.97,31.855,33.85,1202368,0
+COHR.US,D,20221026,000000,33.52,35.14,33.3706,34.08,790374,0
+COHR.US,D,20221027,000000,34.76,34.76,33.27,33.45,807315,0
+COHR.US,D,20221028,000000,33.67,34.6,33.42,34.42,745154,0
+COHR.US,D,20221031,000000,34.07,34.34,33.46,33.61,1200058,0
+COHR.US,D,20221101,000000,34.43,34.7434,33.83,34.4,922599,0
+COHR.US,D,20221102,000000,33.94,34.315,32.72,32.76,1061616,0
+COHR.US,D,20221103,000000,32.18,32.23,30.9497,31.64,1014334,0
+COHR.US,D,20221104,000000,33.73,33.74,31.575,31.99,1684513,0
+COHR.US,D,20221107,000000,32.26,32.415,31.22,31.83,2138797,0
+COHR.US,D,20221108,000000,31.84,31.93,29.9,29.95,3156911,0
+COHR.US,D,20221109,000000,34.96,35,31.94,32.21,3771931,0
+COHR.US,D,20221110,000000,33.5,35.22,33.5,35.09,2595753,0
+COHR.US,D,20221111,000000,36.48,39.3,35.95,38.74,3338294,0
+COHR.US,D,20221114,000000,38.54,38.99,37.88,37.89,2039335,0
+COHR.US,D,20221115,000000,38.8,42.14,38.61,41.45,3468064,0
+COHR.US,D,20221116,000000,40.41,40.8008,37.48,37.71,2051869,0
+COHR.US,D,20221117,000000,36.67,36.86,35.7,36.85,2292639,0
+COHR.US,D,20221118,000000,37.49,37.86,36.2,36.47,1440586,0
+COHR.US,D,20221121,000000,36,36.11,35.23,35.62,984065,0
+COHR.US,D,20221122,000000,35.48,35.97,34.75,35.93,1247608,0
+COHR.US,D,20221123,000000,36.01,37.38,35.97,37.085,844969,0
+COHR.US,D,20221125,000000,36.63,37.12,36.23,36.82,371842,0
+COHR.US,D,20221128,000000,38,38,35.51,35.94,1339761,0
+COHR.US,D,20221129,000000,36.07,36.465,34.92,35.16,1121378,0
+COHR.US,D,20221130,000000,34.99,36.68,34.28,36.67,1496475,0
+COHR.US,D,20221201,000000,37.06,37.78,36.86,37.25,1103168,0
+COHR.US,D,20221202,000000,37.05,37.78,36.11,37.77,1218933,0
+COHR.US,D,20221205,000000,37.91,38.31,36.54,36.9,1439318,0
+COHR.US,D,20221206,000000,36.81,37.03,33.96,34.81,1540938,0
+COHR.US,D,20221207,000000,34.82,35.03,34.11,34.66,1173335,0
+COHR.US,D,20221208,000000,34.94,37.3,34.77,36.7,1351862,0
+COHR.US,D,20221209,000000,36.32,36.36,35.27,35.35,890339,0
+COHR.US,D,20221212,000000,35.23,35.595,34.77,35.41,1093875,0
+COHR.US,D,20221213,000000,38.16,40.15,37.57,38.4,2806655,0
+COHR.US,D,20221214,000000,38,38.45,37.035,37.24,1502120,0
+COHR.US,D,20221215,000000,36.31,36.58,34.47,34.76,2335213,0
+COHR.US,D,20221216,000000,34.62,35.75,34.21,34.76,5023421,0
+COHR.US,D,20221219,000000,34.63,34.63,33.1601,33.63,1771328,0
+COHR.US,D,20221220,000000,33.17,34.275,33.17,33.72,1300746,0
+COHR.US,D,20221221,000000,33.9,34.625,33.46,33.65,1080628,0
+COHR.US,D,20221222,000000,33,33.5,32.23,33.47,1111497,0
+COHR.US,D,20221223,000000,33.13,33.147,32.2,33.09,943449,0
+COHR.US,D,20221227,000000,33.05,33.18,32.4,33.03,1073394,0
+COHR.US,D,20221228,000000,33,33.1443,32.21,32.22,845473,0
+COHR.US,D,20221229,000000,33.28,34.795,33.01,34.58,1188353,0
+COHR.US,D,20221230,000000,34,35.23,34,35.1,1157459,0
+COHR.US,D,20230103,000000,35.88,35.93,34.34,34.86,1307331,0
+COHR.US,D,20230104,000000,35.87,36.385,35.25,35.96,1104130,0
+COHR.US,D,20230105,000000,35.51,36.06,35.01,35.26,1235695,0
+COHR.US,D,20230106,000000,35.43,37,35.28,36.76,893407,0
+COHR.US,D,20230109,000000,37.46,39.25,37.29,38.73,1458936,0
+COHR.US,D,20230110,000000,38.7,39.15,38.44,39.05,839225,0
+COHR.US,D,20230111,000000,39.5,39.75,38.9118,39.35,909102,0
+COHR.US,D,20230112,000000,39.69,40.79,39.31,40.59,1128373,0
+COHR.US,D,20230113,000000,39.8,41.34,39.8,41.26,902262,0
+COHR.US,D,20230117,000000,41.44,42.92,41.225,42.49,1697778,0
+COHR.US,D,20230118,000000,43.67,44.14,42.545,42.57,1382275,0
+COHR.US,D,20230119,000000,41.72,42.6415,41.31,42.2,926911,0
+COHR.US,D,20230120,000000,42.2,42.8,41.81,42.78,940061,0
+COHR.US,D,20230123,000000,42.85,44.79,42.71,44.76,845063,0
+COHR.US,D,20230124,000000,44.42,44.89,44.05,44.31,1000369,0
+COHR.US,D,20230125,000000,43.63,44.75,43.28,44.19,1066575,0
+COHR.US,D,20230126,000000,44.69,45.24,44.11,45.03,682717,0
+COHR.US,D,20230127,000000,44.8,45.28,44.39,45.14,773109,0
+COHR.US,D,20230130,000000,44.44,44.55,43.13,43.14,1322666,0
+COHR.US,D,20230131,000000,43.14,43.59,42.69,43.4,1318132,0
+COHR.US,D,20230201,000000,43.32,45,43,44.65,1222604,0
+COHR.US,D,20230202,000000,45.17,46.995,45,46.26,1512255,0
+COHR.US,D,20230203,000000,45.08,45.77,44.16,44.47,1088283,0
+COHR.US,D,20230206,000000,43.6,44.09,42.34,42.7,1281931,0
+COHR.US,D,20230207,000000,42.69,43.94,42.19,43.9,1414527,0
+COHR.US,D,20230208,000000,43.92,45.49,41.81,42.7,2221833,0
+COHR.US,D,20230209,000000,43.5,43.69,42.19,42.86,1292211,0
+COHR.US,D,20230210,000000,42.38,42.63,41.24,42.38,1124239,0
+COHR.US,D,20230213,000000,42.21,42.91,41.62,42.91,848491,0
+COHR.US,D,20230214,000000,42.46,44.5499,42.18,44.43,1396077,0
+COHR.US,D,20230215,000000,44.92,46.06,44.3301,45.84,1204702,0
+COHR.US,D,20230216,000000,45.12,46,44.82,45.54,1335728,0
+COHR.US,D,20230217,000000,45.26,45.36,44.31,44.99,1256053,0
+COHR.US,D,20230221,000000,44.22,44.96,42.35,42.55,1511596,0
+COHR.US,D,20230222,000000,42.85,43.4271,41.785,42.59,1316812,0
+COHR.US,D,20230223,000000,42.84,44.83,42.84,44.62,2638200,0
+COHR.US,D,20230224,000000,43.24,43.92,41.85,42.69,1661966,0
+COHR.US,D,20230227,000000,43.22,43.45,42.34,42.48,1152563,0
+COHR.US,D,20230228,000000,42.67,43.81,42.13,43.13,1146437,0
+COHR.US,D,20230301,000000,43.19,43.72,42.92,43.11,799252,0
+COHR.US,D,20230302,000000,41.93,43.085,40.05,42.89,1822580,0
+COHR.US,D,20230303,000000,43.37,44.25,42.7,44.03,926474,0
+COHR.US,D,20230306,000000,44.21,44.7982,42.75,42.77,1070887,0
+COHR.US,D,20230307,000000,42.64,42.84,41.15,41.34,705138,0
+COHR.US,D,20230308,000000,41.24,41.48,40.5,41.47,1601038,0
+COHR.US,D,20230309,000000,41.3,41.9,39.92,39.99,1438189,0
+COHR.US,D,20230310,000000,39.72,40,37.85,38.54,1843636,0
+COHR.US,D,20230313,000000,38.11,38.655,36.6,37.02,1563812,0
+COHR.US,D,20230314,000000,38.01,38.2,36.19,36.65,2064793,0
+COHR.US,D,20230315,000000,35.41,36.02,34.63,35.58,1793960,0
+COHR.US,D,20230316,000000,35.02,36.07,34.62,35.95,1509410,0
+COHR.US,D,20230317,000000,35.8,36.02,34.03,34.47,1869965,0
+COHR.US,D,20230320,000000,34.58,35.17,34.28,34.95,912038,0
+COHR.US,D,20230321,000000,35.7,35.7,34.7,35.12,1758771,0
+COHR.US,D,20230322,000000,35.22,35.55,33.98,34,1220654,0
+COHR.US,D,20230323,000000,34.46,36.12,34.22,34.67,1389328,0
+COHR.US,D,20230324,000000,34.19,34.72,33.8,34.71,1120545,0
+COHR.US,D,20230327,000000,35.18,35.38,34.72,35.04,1045090,0
+COHR.US,D,20230328,000000,34.905,35.22,34.31,35.15,1560969,0
+COHR.US,D,20230329,000000,35.87,36.63,35.69,36.62,763057,0
+COHR.US,D,20230330,000000,37.51,37.76,36.92,37.32,830697,0
+COHR.US,D,20230331,000000,37.51,38.5,37.22,38.08,996051,0
+COHR.US,D,20230403,000000,37.8,38.44,37.41,38.11,1378485,0
+COHR.US,D,20230404,000000,38.34,38.34,36.94,37.45,969553,0
+COHR.US,D,20230405,000000,37.44,37.56,36.6,36.69,1123440,0
+COHR.US,D,20230406,000000,33.01,33.67,31.61,32.98,4256259,0
+COHR.US,D,20230410,000000,33,34.68,32.82,34.68,1274160,0
+COHR.US,D,20230411,000000,34.72,35.18,34.29,34.34,931958,0
+COHR.US,D,20230412,000000,34.74,34.98,33.98,34.13,1000101,0
+COHR.US,D,20230413,000000,34.48,34.61,33.395,34.07,1391690,0
+COHR.US,D,20230414,000000,34.08,34.7,33.53,33.9,587407,0
+COHR.US,D,20230417,000000,33.61,34.29,33.0899,34.28,903629,0
+COHR.US,D,20230418,000000,34.59,35.21,33.35,33.5,1192370,0
+COHR.US,D,20230419,000000,33,33.7,32.82,33.7,1067655,0
+COHR.US,D,20230420,000000,33.09,34.2,33.0629,33.5,754573,0
+COHR.US,D,20230421,000000,33.55,33.93,33.09,33.59,1069192,0
+COHR.US,D,20230424,000000,33.44,33.91,33.14,33.87,1088074,0
+COHR.US,D,20230425,000000,33.2,33.5338,32.595,32.61,1104423,0
+COHR.US,D,20230426,000000,32.85,33.39,32.55,32.79,1283611,0
+COHR.US,D,20230427,000000,32.84,33.52,32.18,33.48,1348629,0
+COHR.US,D,20230428,000000,33.64,34.31,33.359,34.14,1281149,0
+COHR.US,D,20230501,000000,34.07,34.62,33.795,34.08,793553,0
+COHR.US,D,20230502,000000,33.72,34.04,32.96,33.05,925796,0
+COHR.US,D,20230503,000000,33.62,34.68,33.27,33.73,1342038,0
+COHR.US,D,20230504,000000,33.52,33.72,30.98,31.41,2713383,0
+COHR.US,D,20230505,000000,32.15,32.32,31.51,31.83,1502413,0
+COHR.US,D,20230508,000000,31.56,32.52,31.411,32.15,1650223,0
+COHR.US,D,20230509,000000,30.9,32.09,30.71,31.9,2497365,0
+COHR.US,D,20230510,000000,26.98,30.41,26.2901,30.31,9550897,0
+COHR.US,D,20230511,000000,30.11,30.585,29.15,29.16,2512629,0
+COHR.US,D,20230512,000000,29.12,29.21,27.29,27.81,2835127,0
+COHR.US,D,20230515,000000,27.84,28.875,27.77,28.77,2167593,0
+COHR.US,D,20230516,000000,28.21,28.56,27.58,27.66,1511367,0
+COHR.US,D,20230517,000000,27.56,29.54,27.56,29.52,2301233,0
+COHR.US,D,20230518,000000,29.82,30.65,29.55,30.54,1641288,0
+COHR.US,D,20230519,000000,30.86,31.14,30.44,30.69,1843233,0
+COHR.US,D,20230522,000000,30.63,32.26,30.31,32.01,1575262,0
+COHR.US,D,20230523,000000,32.1,32.62,31.73,31.91,1461140,0
+COHR.US,D,20230524,000000,31.45,31.66,30.73,30.76,1191292,0
+COHR.US,D,20230525,000000,31.28,32.61,31.28,32.39,2076151,0
+COHR.US,D,20230526,000000,33.26,37.34,33.175,36.93,6868990,0
+COHR.US,D,20230530,000000,40.5,42.14,37.1,38.49,6764527,0
+COHR.US,D,20230531,000000,37.44,38.61,36.69,36.96,2815302,0
+COHR.US,D,20230601,000000,36.91,38.32,36.51,37.34,2498320,0
+COHR.US,D,20230602,000000,38.19,39.1,37.62,38.98,2345180,0
+COHR.US,D,20230605,000000,38.41,38.6,36.91,37.83,2479668,0
+COHR.US,D,20230606,000000,37.31,39.35,36.92,38.09,2028302,0
+COHR.US,D,20230607,000000,38.09,39.56,37.8341,39.08,2624453,0
+COHR.US,D,20230608,000000,39.26,39.54,38.52,39.04,1752403,0
+COHR.US,D,20230609,000000,39.48,40.165,38.5,38.91,2239153,0
+COHR.US,D,20230612,000000,39.25,41.15,39.15,41.04,2082319,0
+COHR.US,D,20230613,000000,42,44.34,41.97,42.82,5085106,0
+COHR.US,D,20230614,000000,46.31,52.36,46.1603,48.91,15620714,0
+COHR.US,D,20230615,000000,48.58,52.97,48.26,51.27,8447070,0
+COHR.US,D,20230616,000000,56.2,57.39,53.51,54.87,9762827,0
+COHR.US,D,20230620,000000,57.95,60.46,54.31,55.31,9304208,0
+COHR.US,D,20230621,000000,50.41,51.97,46.78,46.87,8531492,0
+COHR.US,D,20230622,000000,46.71,49.54,46.03,48.76,4557218,0
+COHR.US,D,20230623,000000,47.08,47.22,45.39,46.71,4782289,0
+COHR.US,D,20230626,000000,46.87,47.64,45.39,46.19,3546627,0
+COHR.US,D,20230627,000000,46.17,48.55,44.86,48.13,3478310,0
+COHR.US,D,20230628,000000,46.96,48.39,46.36,47.51,2913096,0
+COHR.US,D,20230629,000000,48.15,48.82,46.54,48.41,3296418,0
+COHR.US,D,20230630,000000,50,51.38,49.21,50.98,4321434,0
+COHR.US,D,20230703,000000,50.31,51.78,50.24,50.84,1733334,0
+COHR.US,D,20230705,000000,50.3,51.7,49.56,50.61,2442695,0
+COHR.US,D,20230706,000000,49.05,49.71,47.94,49.03,2488956,0
+COHR.US,D,20230707,000000,49.2,53.26,49.2,51.46,3127186,0
+COHR.US,D,20230710,000000,51,52.73,50.89,51.8,1826476,0
+COHR.US,D,20230711,000000,52.25,52.84,50.17,50.86,2560430,0
+COHR.US,D,20230712,000000,51.51,51.69,48.81,49.96,3760175,0
+COHR.US,D,20230713,000000,51.76,52.99,51.15,52.33,2226866,0
+COHR.US,D,20230714,000000,51.65,52.3,50.15,50.46,2569498,0
+COHR.US,D,20230717,000000,50.59,51.77,49.895,51.14,1609285,0
+COHR.US,D,20230718,000000,49.88,49.88,48.05,48.37,3574745,0
+COHR.US,D,20230719,000000,48.71,49.7,48.08,49.62,2314560,0
+COHR.US,D,20230720,000000,48.405,48.69,46.02,46.7,2279040,0
+COHR.US,D,20230721,000000,46.56,47.23,45.35,46.01,2564013,0
+COHR.US,D,20230724,000000,46,46.7558,45.57,46.03,1828326,0
+COHR.US,D,20230725,000000,46.62,47.51,46.18,47.28,1687114,0
+COHR.US,D,20230726,000000,47.22,47.48,45.97,47.12,1609825,0
+COHR.US,D,20230727,000000,47.89,48.32,46.68,47.14,2123431,0
+COHR.US,D,20230728,000000,48.33,48.33,46.29,46.57,1856414,0
+COHR.US,D,20230731,000000,46.55,47.79,46.55,47.36,1420085,0
+COHR.US,D,20230801,000000,46.94,47.81,46.33,46.94,2147822,0
+COHR.US,D,20230802,000000,45.64,46.63,45.16,46.1,2403216,0
+COHR.US,D,20230803,000000,45.57,47.56,45.08,47.02,2244176,0
+COHR.US,D,20230804,000000,46.95,51.26,46.71,50.16,4163885,0
+COHR.US,D,20230807,000000,50.42,51.61,49.88,50.67,3687602,0
+COHR.US,D,20230808,000000,49.45,49.95,48.35,49.91,2426543,0
+COHR.US,D,20230809,000000,49.25,49.515,47.08,47.21,2220093,0
+COHR.US,D,20230810,000000,46.96,48.62,46.44,46.67,2533085,0
+COHR.US,D,20230811,000000,45.9,46.035,44.34,45.18,3660760,0
+COHR.US,D,20230814,000000,44.22,47.68,44.11,47.61,2947757,0
+COHR.US,D,20230815,000000,47.58,48.88,46.68,47.01,4928656,0
+COHR.US,D,20230816,000000,35.74,36.48,29.6001,32.97,33289454,0
+COHR.US,D,20230817,000000,33.3,34.55,32.24,33.44,9009831,0
+COHR.US,D,20230818,000000,32.62,34.8,32.62,34.45,4634363,0
+COHR.US,D,20230821,000000,34.39,35.79,34.09,35.69,2924552,0
+COHR.US,D,20230822,000000,36.28,36.86,35.64,36.51,2892095,0
+COHR.US,D,20230823,000000,35.89,37.69,35.5202,37.62,3121634,0
+COHR.US,D,20230824,000000,38.39,38.9,35.28,35.42,4351116,0
+COHR.US,D,20230825,000000,35.25,35.82,34.62,35.39,1923414,0
+COHR.US,D,20230828,000000,35.53,36.545,35.48,35.96,1588832,0
+COHR.US,D,20230829,000000,35.99,37.13,35.79,36.86,2177015,0
+COHR.US,D,20230830,000000,36.3,37.225,36.01,36.45,1570691,0
+COHR.US,D,20230831,000000,36.79,37.99,36.78,37.63,1922078,0
+COHR.US,D,20230901,000000,38.12,38.31,37.3,37.54,1218230,0
+COHR.US,D,20230905,000000,36.02,36.6,35.38,35.66,3377928,0
+COHR.US,D,20230906,000000,35.23,35.48,34.49,34.88,2236927,0
+COHR.US,D,20230907,000000,34.57,34.57,33.11,33.55,2711949,0
+COHR.US,D,20230908,000000,33.16,33.68,33.15,33.2,1671996,0
+COHR.US,D,20230911,000000,33.72,33.82,32.245,32.83,2517088,0
+COHR.US,D,20230912,000000,32.87,33.32,32.2094,32.76,1952853,0
+COHR.US,D,20230913,000000,32.97,33.04,32.47,32.72,1606304,0
+COHR.US,D,20230914,000000,33.01,33.86,32.41,33.75,2401704,0
+COHR.US,D,20230915,000000,33.26,33.26,32.1,32.41,4474847,0
+COHR.US,D,20230918,000000,32.18,32.505,31.73,32,2115368,0
+COHR.US,D,20230919,000000,31.84,31.84,30.52,30.74,3499615,0
+COHR.US,D,20230920,000000,30.91,31.1564,30.11,30.15,2626657,0
+COHR.US,D,20230921,000000,29.59,29.9,28.47,28.92,3034282,0
+COHR.US,D,20230922,000000,29.79,32.43,29.53,31.27,9173671,0
+COHR.US,D,20230925,000000,30.81,32.53,30.81,32.18,3209630,0
+COHR.US,D,20230926,000000,31.68,32.25,31.57,31.76,1699731,0
+COHR.US,D,20230927,000000,31.81,32.295,31.23,31.97,1320770,0
+COHR.US,D,20230928,000000,32.04,32.65,31.6221,32.11,2568168,0
+COHR.US,D,20230929,000000,32.87,33.24,32.57,32.64,1420305,0
+COHR.US,D,20231002,000000,32.71,32.82,31.961,32.33,1131467,0
+COHR.US,D,20231003,000000,31.76,32,31.12,31.29,2485457,0
+COHR.US,D,20231004,000000,31.44,31.44,30.33,30.89,1425419,0
+COHR.US,D,20231005,000000,30.52,30.91,30.115,30.54,1390655,0
+COHR.US,D,20231006,000000,30.14,31.55,29.83,31.21,1416842,0
+COHR.US,D,20231009,000000,30.56,31.15,30.16,31,1287369,0
+COHR.US,D,20231010,000000,35.01,35.439,32.92,33.06,7260848,0
+COHR.US,D,20231011,000000,34.8,36.09,34.05,34.79,4331684,0
+COHR.US,D,20231012,000000,34.83,34.84,33.38,33.97,1614948,0
+COHR.US,D,20231013,000000,34.04,34.18,32.56,32.72,1399875,0
+COHR.US,D,20231016,000000,32.72,34.16,32.56,33.94,1183144,0
+COHR.US,D,20231017,000000,32.64,34.4,32.629,33.98,1157004,0
+COHR.US,D,20231018,000000,33.3,33.6,32.37,32.5,1237133,0
+COHR.US,D,20231019,000000,32.43,32.64,31.58,31.94,1379815,0
+COHR.US,D,20231020,000000,31.86,31.99,30.99,31.01,988530,0
+COHR.US,D,20231023,000000,30.71,31.67,30.575,30.98,1081985,0
+COHR.US,D,20231024,000000,30.98,31.92,30.86,31.36,1166273,0
+COHR.US,D,20231025,000000,30.92,31.31,30.24,30.46,1370465,0
+COHR.US,D,20231026,000000,30.1,30.195,28.855,29.36,2519244,0
+COHR.US,D,20231027,000000,29.76,29.99,28.93,29.15,1254371,0
+COHR.US,D,20231030,000000,29.5,29.6,28.74,29.19,2432911,0
+COHR.US,D,20231031,000000,29.31,29.98,29.01,29.6,2052673,0
+COHR.US,D,20231101,000000,29.3,29.43,28.62,29.35,2106752,0
+COHR.US,D,20231102,000000,30.29,31.23,30.03,31.02,2275551,0
+COHR.US,D,20231103,000000,31.86,33.24,31.86,32.85,2073548,0
+COHR.US,D,20231106,000000,32.83,33.12,32.37,32.82,2986617,0
+COHR.US,D,20231107,000000,33.18,33.91,32.09,32.82,4371801,0
+COHR.US,D,20231108,000000,32.81,35.1,32.81,34.66,2819001,0
+COHR.US,D,20231109,000000,34.58,34.96,33,33.33,2025568,0
+COHR.US,D,20231110,000000,33.53,34.02,32.55,33.97,1270203,0
+COHR.US,D,20231113,000000,33.58,33.895,32.85,33.84,1115001,0
+COHR.US,D,20231114,000000,35,35.9,34.82,35.43,1686014,0
+COHR.US,D,20231115,000000,35.61,36.67,35.48,36.1,1947815,0
+COHR.US,D,20231116,000000,35.5,35.86,34.95,35.47,1368353,0
+COHR.US,D,20231117,000000,35.84,36.2062,35.55,36.07,1068816,0
+COHR.US,D,20231120,000000,36.01,36.69,35.85,36.4,984626,0
+COHR.US,D,20231121,000000,35.8,36.16,34.98,35.12,949155,0
+COHR.US,D,20231122,000000,35.79,36.42,35.64,36.02,1095476,0
+COHR.US,D,20231124,000000,36.05,36.39,35.84,36.14,427249,0
+COHR.US,D,20231127,000000,35.83,36.51,35.41,36.26,1076268,0
+COHR.US,D,20231128,000000,36.4,36.52,35.7938,36.09,1019691,0
+COHR.US,D,20231129,000000,36.59,37.735,36.59,37.26,1222372,0
+COHR.US,D,20231130,000000,37.34,37.38,36.28,36.79,1433245,0
+COHR.US,D,20231201,000000,36.48,38.24,36.09,38.22,1485098,0
+COHR.US,D,20231204,000000,37.81,39.34,37.5,39.2,1974305,0
+COHR.US,D,20231205,000000,38.68,39.07,37.65,38.73,1783465,0
+COHR.US,D,20231206,000000,39.41,40.38,38.77,38.99,1518575,0
+COHR.US,D,20231207,000000,39.17,40.505,38.91,40.42,1781445,0
+COHR.US,D,20231208,000000,40.17,41.81,40.04,41.38,1761403,0
+COHR.US,D,20231211,000000,41.15,42.28,40.68,41.85,1575509,0
+COHR.US,D,20231212,000000,41.89,42.18,40.9,41.82,1766313,0
+COHR.US,D,20231213,000000,41.11,42.42,40.11,42.24,2959389,0
+COHR.US,D,20231214,000000,42.68,44.91,42.67,44.11,2566348,0
+COHR.US,D,20231215,000000,44.63,44.97,43.285,43.84,3837347,0
+COHR.US,D,20231218,000000,43.84,43.85,42.8,43.19,1305069,0
+COHR.US,D,20231219,000000,43.44,44.24,43.265,44.21,1178131,0
+COHR.US,D,20231220,000000,43.7,44.19,42.71,42.77,1099496,0
+COHR.US,D,20231221,000000,43.68,44.01,43.0775,44.01,915655,0
+COHR.US,D,20231222,000000,43.87,44.735,43.57,44.61,967399,0
+COHR.US,D,20231226,000000,44.63,45.79,44.52,45.43,1169869,0
+COHR.US,D,20231227,000000,45.7,45.74,44.7,44.81,949692,0
+COHR.US,D,20231228,000000,44.77,45.01,44.43,44.81,703868,0
+COHR.US,D,20231229,000000,44.5,44.7,43.51,43.53,841076,0
+COHR.US,D,20240102,000000,43.29,43.34,41.8598,42.12,1718375,0
+COHR.US,D,20240103,000000,41.46,41.48,40.55,40.86,1310055,0
+COHR.US,D,20240104,000000,40.95,40.95,40.12,40.6,1928715,0
+COHR.US,D,20240105,000000,40.33,42,40.2,41.17,1725673,0
+COHR.US,D,20240108,000000,41.17,42.95,41.01,42.32,1624219,0
+COHR.US,D,20240109,000000,41.62,42.46,41.5101,42.37,1698845,0
+COHR.US,D,20240110,000000,42.5,43.09,41.76,41.79,1239408,0
+COHR.US,D,20240111,000000,42.06,42.95,40.87,42.5,1604466,0
+COHR.US,D,20240112,000000,42.75,42.75,41.51,41.75,1265838,0
+COHR.US,D,20240116,000000,42.83,45.84,42.3,45.16,3220300,0
+COHR.US,D,20240117,000000,44.2,44.65,43.24,44.1,1813929,0
+COHR.US,D,20240118,000000,45.39,46.12,45.05,45.73,2274530,0
+COHR.US,D,20240119,000000,45.96,46.48,45.025,46.17,3032686,0
+COHR.US,D,20240122,000000,46.545,47.71,46.2,47,2384367,0
+COHR.US,D,20240123,000000,46.89,47.73,46.41,47.67,1582670,0
+COHR.US,D,20240124,000000,48.05,49.57,47.51,48,2655631,0
+COHR.US,D,20240125,000000,48.5,48.645,47.57,47.73,1369115,0
+COHR.US,D,20240126,000000,47.6,47.99,47.22,47.31,1749997,0
+COHR.US,D,20240129,000000,47.66,48.94,47.4453,48.93,1592255,0
+COHR.US,D,20240130,000000,48.74,50.11,48.52,48.69,4137609,0
+COHR.US,D,20240131,000000,47.87,49.45,47.5,47.54,1805670,0
+COHR.US,D,20240201,000000,48,48.8,47.14,48.79,1253127,0
+COHR.US,D,20240202,000000,48.54,49.5,47.94,49.13,2518116,0
+COHR.US,D,20240205,000000,49.25,49.74,47.6624,49.42,5497544,0
+COHR.US,D,20240206,000000,58.48,59.86,55,58,11648956,0
+COHR.US,D,20240207,000000,59.29,63.37,58.63,61.89,7133957,0
+COHR.US,D,20240208,000000,61,63.63,59.84,61.81,3678115,0
+COHR.US,D,20240209,000000,61.91,63.29,61.4,62.35,2649262,0
+COHR.US,D,20240212,000000,62.46,63.62,61.34,61.9,3609696,0
+COHR.US,D,20240213,000000,58.96,60.97,58.13,60.57,2685964,0
+COHR.US,D,20240214,000000,61.25,62.66,60.92,62.01,2386985,0
+COHR.US,D,20240215,000000,62.02,62.86,60.22,60.51,1672876,0
+COHR.US,D,20240216,000000,60.18,61.19,59.57,59.72,1551489,0
+COHR.US,D,20240220,000000,59,59,55.62,56.78,3615235,0
+COHR.US,D,20240221,000000,55.58,57.85,55.16,57.45,2291679,0
+COHR.US,D,20240222,000000,60,61.78,59.74,60.47,3732442,0
+COHR.US,D,20240223,000000,59.83,60.06,58.24,58.86,1676695,0
+COHR.US,D,20240226,000000,58.92,60.11,58.56,58.57,1316339,0
+COHR.US,D,20240227,000000,59.22,59.7,57.82,58.02,1324198,0
+COHR.US,D,20240228,000000,57.44,59.14,57.25,57.97,1203117,0
+COHR.US,D,20240229,000000,58.43,60.16,58.43,59.48,1584521,0
+COHR.US,D,20240301,000000,60,63.59,60,63.47,2485255,0
+COHR.US,D,20240304,000000,64.02,67.49,64.02,66.89,3936720,0
+COHR.US,D,20240305,000000,66.07,67.94,64.94,65.94,2854043,0
+COHR.US,D,20240306,000000,67,67.19,64.62,64.72,1566882,0
+COHR.US,D,20240307,000000,64.2,65.2302,62.34,64.32,2896942,0
+COHR.US,D,20240308,000000,65.22,67.55,63.82,63.86,2652630,0
+COHR.US,D,20240311,000000,63.01,63.32,60.48,61.49,1858108,0
+COHR.US,D,20240312,000000,61.7,63.74,61.36,62.86,1556029,0
+COHR.US,D,20240313,000000,62.86,62.86,61.395,61.77,1216273,0
+COHR.US,D,20240314,000000,61.26,61.49,59.05,59.73,1391816,0
+COHR.US,D,20240315,000000,59.04,59.81,58.35,58.76,3667769,0
+COHR.US,D,20240318,000000,59.93,60.7,58.69,59.59,1129741,0
+COHR.US,D,20240319,000000,57.77,59.155,55.72,58,2412781,0
+COHR.US,D,20240320,000000,58,60.79,57.59,60.01,1775537,0
+COHR.US,D,20240321,000000,61.91,64.97,61.72,63.24,2458200,0
+COHR.US,D,20240322,000000,62.53,64.36,62.51,63.3,2380158,0
+COHR.US,D,20240325,000000,63,63.29,61.7901,62.12,1614720,0
+COHR.US,D,20240326,000000,62.76,63.2899,59.62,59.68,2072226,0
+COHR.US,D,20240327,000000,60.08,61.105,59.22,60.88,1653799,0
+COHR.US,D,20240328,000000,61.13,62.26,60.19,60.62,1545035,0
+COHR.US,D,20240401,000000,61,61.5,59.86,60,1523806,0
+COHR.US,D,20240402,000000,58.51,59.02,57.48,58.9,2093369,0
+COHR.US,D,20240403,000000,58.48,59.92,58.48,59.44,1450372,0
+COHR.US,D,20240404,000000,60.16,60.69,57.12,57.57,1727100,0
+COHR.US,D,20240405,000000,57.77,58.21,56.92,57.64,1365976,0
+COHR.US,D,20240408,000000,58.43,58.86,56.98,57.39,950513,0
+COHR.US,D,20240409,000000,57.54,58.95,57.15,57.48,1000822,0
+COHR.US,D,20240410,000000,56.04,56.89,55.16,55.85,989549,0
+COHR.US,D,20240411,000000,56.24,56.86,55.89,56.03,1226487,0
+COHR.US,D,20240412,000000,55.23,55.295,53.08,53.6,1944607,0
+COHR.US,D,20240415,000000,54.05,54.09,52.09,52.12,1300033,0
+COHR.US,D,20240416,000000,52.08,53.4,51.91,53.05,1686956,0
+COHR.US,D,20240417,000000,53.11,53.775,51.77,51.81,1623391,0
+COHR.US,D,20240418,000000,51.59,52,50.68,51,1313876,0
+COHR.US,D,20240419,000000,50.71,51,48.78,49.25,3297278,0
+COHR.US,D,20240422,000000,50.28,51.87,49.52,51.51,2212363,0
+COHR.US,D,20240423,000000,52.04,53.49,51.89,52.35,1883516,0
+COHR.US,D,20240424,000000,53.56,54.85,52.04,52.1,1689820,0
+COHR.US,D,20240425,000000,51.6,53.58,51.153,52.88,1588447,0
+COHR.US,D,20240426,000000,53.13,55.66,53.13,55.06,2613125,0
+COHR.US,D,20240429,000000,54.79,56,53.89,55.84,1440526,0
+COHR.US,D,20240430,000000,55.49,57.025,53.6,54.63,1725011,0
+COHR.US,D,20240501,000000,54.37,56.45,53.355,54.34,2082477,0
+COHR.US,D,20240502,000000,55.04,55.75,53.18,55.36,1557101,0
+COHR.US,D,20240503,000000,56.89,57.55,56.02,56.51,1380657,0
+COHR.US,D,20240506,000000,57.32,58.515,57.055,57.92,2777145,0
+COHR.US,D,20240507,000000,61,61.09,54.7,55.3,6184245,0
+COHR.US,D,20240508,000000,55.49,55.49,53.62,54.7,4356831,0
+COHR.US,D,20240509,000000,54.43,54.94,53.43,54.52,2010376,0
+COHR.US,D,20240510,000000,55.39,55.44,53.26,53.69,1800086,0
+COHR.US,D,20240513,000000,53.59,55,53.49,54.37,1408237,0
+COHR.US,D,20240514,000000,54.5,56.73,54.33,56.65,1555261,0
+COHR.US,D,20240515,000000,57.3,58.05,56.55,57.08,1645999,0
+COHR.US,D,20240516,000000,58.03,59.86,57.8,58.33,1997308,0
+COHR.US,D,20240517,000000,58.52,59.8965,57.95,58.13,1578594,0
+COHR.US,D,20240520,000000,58.5,59.77,58.4,58.89,1470657,0
+COHR.US,D,20240521,000000,58.22,58.345,57.46,57.82,1026741,0
+COHR.US,D,20240522,000000,57.97,58.4,56.78,57.06,1491723,0
+COHR.US,D,20240523,000000,60.83,61.74,58.08,59.06,2306822,0
+COHR.US,D,20240524,000000,59.49,59.955,58.84,59.67,1219954,0
+COHR.US,D,20240528,000000,60.45,60.7999,58.739,59.03,1510874,0
+COHR.US,D,20240529,000000,58.01,58.89,57.745,58.02,889390,0
+COHR.US,D,20240530,000000,58.3,59.34,57.2,59.19,1298817,0
+COHR.US,D,20240531,000000,59.18,59.9363,55.22,57.06,3957677,0
+COHR.US,D,20240603,000000,61.05,70.33,60.49,70.1,10883035,0
+COHR.US,D,20240604,000000,68.42,68.42,64.65,65.89,3861911,0
+COHR.US,D,20240605,000000,66.05,67.165,65.85,66.75,1790269,0
+COHR.US,D,20240606,000000,66.98,68.3,65.96,66.03,1776820,0
+COHR.US,D,20240607,000000,65.07,66.15,64.09,65.88,1923588,0
+COHR.US,D,20240610,000000,64.57,67.08,64.475,66.62,1496127,0
+COHR.US,D,20240611,000000,66.48,67.95,65.92,66.89,1641585,0
+COHR.US,D,20240612,000000,68.53,70.83,68.455,70.43,2950841,0
+COHR.US,D,20240613,000000,70.1,71.1081,69.11,70.92,1678206,0
+COHR.US,D,20240614,000000,70.2,72.49,70.0101,71.75,2567598,0
+COHR.US,D,20240617,000000,70.91,74.4,70.87,73.98,1770659,0
+COHR.US,D,20240618,000000,73.95,75.25,73.39,73.43,2049225,0
+COHR.US,D,20240620,000000,73.66,73.73,70.41,70.99,2816427,0
+COHR.US,D,20240621,000000,69.63,71.94,68.26,71.93,3339600,0
+COHR.US,D,20240624,000000,71.23,72.17,69.03,71.75,2333589,0
+COHR.US,D,20240625,000000,72,73.79,70.64,71.62,1694210,0
+COHR.US,D,20240626,000000,71.51,72.43,70.6,70.89,959502,0
+COHR.US,D,20240627,000000,70.73,72,70.0501,71.25,1214022,0
+COHR.US,D,20240628,000000,71.43,73.96,71.3,72.46,2136444,0
+COHR.US,D,20240701,000000,72.4,73.09,71.185,72.74,1165618,0
+COHR.US,D,20240702,000000,71.65,74.24,71.65,72.86,1487871,0
+COHR.US,D,20240703,000000,72.67,73.87,71.92,73.86,710703,0
+COHR.US,D,20240705,000000,73.9,75.54,72.62,74.56,2338341,0
+COHR.US,D,20240708,000000,75.33,77.2799,75.275,76.55,2165156,0
+COHR.US,D,20240709,000000,77.24,77.49,74.08,75.11,1367566,0
+COHR.US,D,20240710,000000,75.67,77.135,75.325,76.55,1158784,0
+COHR.US,D,20240711,000000,77.28,78.2,75.37,76.76,1058964,0
+COHR.US,D,20240712,000000,76.69,79.33,75.685,78.4,1595557,0
+COHR.US,D,20240715,000000,78.61,80.21,78.4,79.44,1516672,0
+COHR.US,D,20240716,000000,80,80.93,78.9,80.48,1812977,0
+COHR.US,D,20240717,000000,78.14,79.08,74.94,75.82,2288250,0
+COHR.US,D,20240718,000000,76.6,76.91,72.07,74.53,3052109,0
+COHR.US,D,20240719,000000,74.91,74.94,71.92,72.02,2339246,0
+COHR.US,D,20240722,000000,73,73.96,71.73,73.75,1817615,0
+COHR.US,D,20240723,000000,73.12,75.65,73,73.14,1237752,0
+COHR.US,D,20240724,000000,71.75,71.98,70.12,70.17,1860576,0
+COHR.US,D,20240725,000000,69.51,70.09,67.21,67.45,2438600,0
+COHR.US,D,20240726,000000,69.31,71.27,68.59,70.5,1967855,0
+COHR.US,D,20240729,000000,71.29,71.87,69.15,69.21,1210401,0
+COHR.US,D,20240730,000000,69.03,69.8,63.49,65.15,3635993,0
+COHR.US,D,20240731,000000,69,71.54,67.45,69.68,2799183,0
+COHR.US,D,20240801,000000,69.25,70.41,65,65.48,1645494,0
+COHR.US,D,20240802,000000,61.61,62,58.2,58.93,3921720,0
+COHR.US,D,20240805,000000,53.65,57.47,52.14,56.25,3626367,0
+COHR.US,D,20240806,000000,56.72,59.66,56.13,57.94,2349505,0
+COHR.US,D,20240807,000000,59.61,61.5,57.13,57.2,3082332,0
+COHR.US,D,20240808,000000,58.98,62.83,58.42,61.98,1941044,0
+COHR.US,D,20240809,000000,61.23,63.59,60.4501,63.34,2458225,0
+COHR.US,D,20240812,000000,67.9,68.795,65.64,66.7,2659437,0
+COHR.US,D,20240813,000000,67.01,67.52,66.27,66.96,2312567,0
+COHR.US,D,20240814,000000,69,69.25,66.49,66.99,2137322,0
+COHR.US,D,20240815,000000,71.63,72.27,69.8572,71.28,8256340,0
+COHR.US,D,20240816,000000,74,77.95,72.52,76.63,7019860,0
+COHR.US,D,20240819,000000,76.63,77.77,75.02,77.46,3161033,0
+COHR.US,D,20240820,000000,78,79,77.0928,78.55,3302426,0
+COHR.US,D,20240821,000000,78.85,80.23,77.71,80.21,2320364,0
+COHR.US,D,20240822,000000,80,80.4,77.77,78.29,1368441,0
+COHR.US,D,20240823,000000,79.24,80.32,78.3,79.38,2418755,0
+COHR.US,D,20240826,000000,79.85,80.8,78.63,79.43,2344838,0
+COHR.US,D,20240827,000000,79,80.02,77.88,79.48,1753619,0
+COHR.US,D,20240828,000000,79.12,80.38,77.59,78.79,1805568,0
+COHR.US,D,20240829,000000,78.69,80.154,77.37,77.72,1612686,0
+COHR.US,D,20240830,000000,79.05,79.615,76.14,77.95,2230449,0
+COHR.US,D,20240903,000000,76,76.35,71.765,71.88,2115389,0
+COHR.US,D,20240904,000000,71.38,74.42,70.44,73.9,2281832,0
+COHR.US,D,20240905,000000,73.52,75.925,73.23,74.26,1178118,0
+COHR.US,D,20240906,000000,73.73,74.5,68.45,68.54,2043228,0
+COHR.US,D,20240909,000000,70.48,71.515,70.09,70.8,1824793,0
+COHR.US,D,20240910,000000,70.88,71.84,69.26,70.86,1153253,0
+COHR.US,D,20240911,000000,71.36,76.23,71.15,75.37,2383526,0
+COHR.US,D,20240912,000000,75.28,76.845,74.715,75.97,1548118,0
+COHR.US,D,20240913,000000,76.08,78.895,76.08,77.98,2148638,0
+COHR.US,D,20240916,000000,75.64,77.13,74.6,75.25,1654482,0
+COHR.US,D,20240917,000000,75.48,78.11,75.25,77.92,2348206,0
+COHR.US,D,20240918,000000,78.22,83.99,77.79,80.98,4791185,0
+COHR.US,D,20240919,000000,84.68,89.25,83.44,86.06,5311055,0
+COHR.US,D,20240920,000000,86,87.81,84.9,87.02,6824812,0
+COHR.US,D,20240923,000000,86.92,88.88,86.09,88.19,1943930,0
+COHR.US,D,20240924,000000,88.41,91,88.25,89.73,2451594,0
+COHR.US,D,20240925,000000,89.25,91.04,89,90.68,1765274,0
+COHR.US,D,20240926,000000,93.88,95.29,90.51,92.42,4263610,0
+COHR.US,D,20240927,000000,93.15,93.15,87.2331,89.83,2431305,0
+COHR.US,D,20240930,000000,88.34,90.06,87.3,88.91,2296185,0
+COHR.US,D,20241001,000000,91.485,91.73,87.1601,88.8,1819464,0
+COHR.US,D,20241002,000000,88.88,92.39,87.6056,91.46,2091912,0
+COHR.US,D,20241003,000000,90.92,94.46,90.6,94.27,2137998,0
+COHR.US,D,20241004,000000,97.55,98.95,94.64,95.33,3174047,0
+COHR.US,D,20241007,000000,95,96.95,94.34,95.18,3268807,0
+COHR.US,D,20241008,000000,95.45,98.2699,95.18,97.87,1823918,0
+COHR.US,D,20241009,000000,97.96,99.37,96.25,98.69,1708807,0
+COHR.US,D,20241010,000000,96.82,99.15,96.27,99.03,1464187,0
+COHR.US,D,20241011,000000,100.3,104.67,100,104.62,3959497,0
+COHR.US,D,20241014,000000,106,106.5,102.48,102.58,2275363,0
+COHR.US,D,20241015,000000,102.91,103.29,98.07,100.52,2790418,0
+COHR.US,D,20241016,000000,101.39,101.81,99.68,101.08,1448677,0
+COHR.US,D,20241017,000000,103.7,105.4799,101.84,102.07,1832267,0
+COHR.US,D,20241018,000000,97.25,100.29,96.58,98.23,3748137,0
+COHR.US,D,20241021,000000,98.14,98.96,96.55,98.44,1653340,0
+COHR.US,D,20241022,000000,95,98.135,94.59,96.77,2540918,0
+COHR.US,D,20241023,000000,96.17,98.36,95.65,97.82,1979136,0
+COHR.US,D,20241024,000000,98.13,99.2199,96,96.71,1639812,0
+COHR.US,D,20241025,000000,97.47,97.47,94.7,95.84,2055400,0
+COHR.US,D,20241028,000000,97.03,97.2807,95.36,96.38,1525397,0
+COHR.US,D,20241029,000000,96.21,99.21,96.15,98.53,1721251,0
+COHR.US,D,20241030,000000,97.15,98.12,95.58,97.18,1515898,0
+COHR.US,D,20241031,000000,96,96,90.806,92.44,3253944,0
+COHR.US,D,20241101,000000,93.15,94.74,91.97,92.28,2113372,0
+COHR.US,D,20241104,000000,92.3,93.39,90.85,90.91,1536501,0
+COHR.US,D,20241105,000000,91.63,94.035,91.495,93.57,2405518,0
+COHR.US,D,20241106,000000,95.79,100.09,95.54,99.43,5275831,0
+COHR.US,D,20241107,000000,103,110.272,96.16,109.45,6448904,0
+COHR.US,D,20241108,000000,108.71,111.66,105.13,110.02,4542646,0
+COHR.US,D,20241111,000000,110.05,110.41,102.51,104.67,3226726,0
+COHR.US,D,20241112,000000,104,106.914,102.82,104,2132286,0
+COHR.US,D,20241113,000000,104.475,105.86,101.76,102.71,2033269,0
+COHR.US,D,20241114,000000,103.18,103.95,99.3,100.01,1631822,0
+COHR.US,D,20241115,000000,99,99,91.85,95.11,4122422,0
+COHR.US,D,20241118,000000,96.1,98.19,94.56,95.35,2061173,0
+COHR.US,D,20241119,000000,93.83,104.31,93.5,104.25,2923696,0
+COHR.US,D,20241120,000000,101.89,103.94,100.3201,103.38,1594325,0
+COHR.US,D,20241121,000000,105.57,109.88,105.06,105.72,2794176,0
+COHR.US,D,20241122,000000,105.72,106.31,103.87,105.34,1962608,0
+COHR.US,D,20241125,000000,104.5,105.2,99.18,99.8,3353560,0
+COHR.US,D,20241126,000000,101.61,102.9,99.64,101.04,2610110,0
+COHR.US,D,20241127,000000,100.104,101.255,95.43,98.09,2506419,0
+COHR.US,D,20241129,000000,99.08,101.18,98.8651,100.16,1120967,0
+COHR.US,D,20241202,000000,100.655,104.2899,100.59,103.62,1844009,0
+COHR.US,D,20241203,000000,104.4,107.16,103.8,106.54,1751132,0
+COHR.US,D,20241204,000000,108.94,113.6,108.94,112.02,2942346,0
+COHR.US,D,20241205,000000,112.565,112.78,108.21,108.66,2127639,0
+COHR.US,D,20241206,000000,109.465,112.35,108.77,111.24,2286826,0
+COHR.US,D,20241209,000000,111.305,112.97,103.52,103.95,2948642,0
+COHR.US,D,20241210,000000,104.53,104.93,99.29,100.21,2676649,0
+COHR.US,D,20241211,000000,102.485,104.86,101.5,103.84,1644722,0
+COHR.US,D,20241212,000000,104.42,107.58,103.37,104.08,1723495,0
+COHR.US,D,20241213,000000,107.595,108.17,103.56,106.64,2093491,0
+COHR.US,D,20241216,000000,106.55,109.43,104.51,107.85,2277951,0
+COHR.US,D,20241217,000000,106.35,106.76,101.23,103.29,2576114,0
+COHR.US,D,20241218,000000,104.33,105.45,95.9,97.33,2539167,0
+COHR.US,D,20241219,000000,99.05,100.88,95,96.18,2437471,0
+COHR.US,D,20241220,000000,94.4363,99.03,94.0913,97.67,4915340,0
+COHR.US,D,20241223,000000,100.25,100.91,98.0901,99.02,1245477,0
+COHR.US,D,20241224,000000,99.38,100.17,98.63,99.78,625617,0
+COHR.US,D,20241226,000000,98.99,100.4,97.4807,99.6,871999,0
+COHR.US,D,20241227,000000,98.5,98.79,95.92,96.99,1107170,0
+COHR.US,D,20241230,000000,92.9803,95.73,92.4,94.84,2299729,0
+COHR.US,D,20241231,000000,94.255,95.73,93.71,94.73,1378248,0
+COHR.US,D,20250102,000000,96.15,102.1,94.58,100.59,2828080,0
+COHR.US,D,20250103,000000,102.72,106.75,101.31,106.24,2946149,0
+COHR.US,D,20250106,000000,108.78,109.05,100.68,100.96,3239508,0
+COHR.US,D,20250107,000000,101.25,101.81,96.21,97.43,4034535,0
+COHR.US,D,20250108,000000,97.29,97.745,92.52,93.66,2574281,0
+COHR.US,D,20250110,000000,91.42,91.42,88.1,89.87,4845734,0
+COHR.US,D,20250113,000000,87.5,92.52,86.28,92.05,3660475,0
+COHR.US,D,20250114,000000,93.18,95.11,92.08,93,2836817,0
+COHR.US,D,20250115,000000,96.95,97.2,94.78,96.45,2009704,0
+COHR.US,D,20250116,000000,98.14,98.68,95.63,95.67,1477595,0
+COHR.US,D,20250117,000000,97.74,99.17,96.29,98.29,2327697,0
+COHR.US,D,20250121,000000,99.95,104.12,96.88,103.2,3019484,0
+COHR.US,D,20250122,000000,106.83,110.73,105.63,107.96,3149017,0
+COHR.US,D,20250123,000000,106,108.81,104.5315,107.76,2208771,0
+COHR.US,D,20250124,000000,108.4,108.7,100,100.33,3182667,0
+COHR.US,D,20250127,000000,88,90,75.6,81.32,12873586,0
+COHR.US,D,20250128,000000,83.73,84.31,78.61,82.49,5106858,0
+COHR.US,D,20250129,000000,84.47,87.21,83.6,85.58,5357747,0
+COHR.US,D,20250130,000000,88.4,91.58,87.32,89.68,3892757,0
+COHR.US,D,20250131,000000,91.255,94.81,89.6209,90.49,3126441,0
+COHR.US,D,20250203,000000,84.91,89.3692,84.11,87.5,3046811,0
+COHR.US,D,20250204,000000,86.8,88.44,85.85,87.74,3554478,0
+COHR.US,D,20250205,000000,88.61,92.76,88.03,90.1,7404907,0
+COHR.US,D,20250206,000000,103.25,107.37,98.7,100.46,9121617,0
+COHR.US,D,20250207,000000,101.215,101.46,94,95.89,5632792,0
+COHR.US,D,20250210,000000,97.92,98.18,91.07,93.66,4463680,0
+COHR.US,D,20250211,000000,91.67,92.45,87.33,87.5,3711838,0
+COHR.US,D,20250212,000000,85,89.5,84.7504,87.3,2661945,0
+COHR.US,D,20250213,000000,87.25,88.24,83.63,86.46,3232930,0
+COHR.US,D,20250214,000000,86.745,87.36,84.28,86.8,3420089,0
+COHR.US,D,20250218,000000,88,90.2,86.92,88.68,2929497,0
+COHR.US,D,20250219,000000,88.21,88.2999,85.88,86.38,2300930,0
+COHR.US,D,20250220,000000,86.38,86.66,82.21,86.24,2817974,0
+COHR.US,D,20250221,000000,86.9,87.99,82.03,82.64,2571033,0
+COHR.US,D,20250224,000000,83.31,84.0486,79.21,80.22,2486786,0
+COHR.US,D,20250225,000000,79.485,80,74.41,76.13,6111293,0
+COHR.US,D,20250226,000000,78.52,80.75,78,78.4,4183360,0
+COHR.US,D,20250227,000000,81.25,82.15,74.82,74.92,4011121,0
+COHR.US,D,20250228,000000,74,76.17,72.58,75.19,3617104,0
+COHR.US,D,20250303,000000,76.36,76.72,67.7,68.27,5134313,0
+COHR.US,D,20250304,000000,66.57,72.09,64.75,69.57,5901467,0
+COHR.US,D,20250305,000000,69.71,72.41,69.405,71.84,3864892,0
+COHR.US,D,20250306,000000,68.71,69.74,64.83,65.04,4692710,0
+COHR.US,D,20250307,000000,65.97,66.89,61,66.54,6248512,0
+COHR.US,D,20250310,000000,63.3,64.22,61.2751,62.81,4178564,0
+COHR.US,D,20250311,000000,63.1,68.27,63.1,66.48,4680117,0
+COHR.US,D,20250312,000000,68.965,69.95,65.615,67.32,4343358,0
+COHR.US,D,20250313,000000,65.61,66.27,60.39,62.4,5164133,0
+COHR.US,D,20250314,000000,62.59,64.82,61.48,64.3,4247796,0
+COHR.US,D,20250317,000000,64.48,67.51,64.09,66.99,5802271,0
+COHR.US,D,20250318,000000,66.72,67.3,63.58,65.38,3603254,0
+COHR.US,D,20250319,000000,66.35,71.56,66.015,69.77,5184028,0
+COHR.US,D,20250320,000000,68.32,70.71,68.27,68.71,1859820,0
+COHR.US,D,20250321,000000,67.26,68.69,66.2,68.24,2656411,0
+COHR.US,D,20250324,000000,72.28,77.08,71.96,76.71,4893532,0
+COHR.US,D,20250325,000000,75.8934,76.69,73.85,75.64,2932397,0
+COHR.US,D,20250326,000000,75.465,76.5,70.43,71.49,3580153,0
+COHR.US,D,20250327,000000,69.19,70.0399,67.12,67.9,4051408,0
+COHR.US,D,20250328,000000,67.25,68.4,64.87,65.73,2425773,0
+COHR.US,D,20250331,000000,63.13,65.25,61.17,64.94,2771997,0
+COHR.US,D,20250401,000000,64.16,65.28,62.04,63.7,3550483,0
+COHR.US,D,20250402,000000,62.93,69.59,62.51,67.54,4660688,0
+COHR.US,D,20250403,000000,61.5,62.275,52.93,53.91,11397418,0
+COHR.US,D,20250404,000000,51.226,52.34,45.58,50.58,10607714,0
+COHR.US,D,20250407,000000,47.706,57.5,47.706,52.83,6365204,0
+COHR.US,D,20250408,000000,56.46,57.725,50.05,51.39,4303073,0
+COHR.US,D,20250409,000000,51.075,65.65,50.892,63.04,8073757,0
+COHR.US,D,20250410,000000,60.225,60.32,53.613,55.44,5030356,0
+COHR.US,D,20250411,000000,54.885,55.78,53.3531,55.2,3869690,0
+COHR.US,D,20250414,000000,58.85,59.5,54.9028,56.14,2210459,0
+COHR.US,D,20250415,000000,55.9,57.69,55.9,56.54,4292573,0
+COHR.US,D,20250416,000000,53.8,56.21,53.5,55.45,2910962,0
+COHR.US,D,20250417,000000,56.1,56.55,54.51,55.29,1791422,0
+COHR.US,D,20250421,000000,53.65,54.0682,50.81,52.12,2728002,0
+COHR.US,D,20250422,000000,53,55.9,52.98,55.13,2794800,0
+COHR.US,D,20250423,000000,60.92,63.71,58.82,59.34,3576834,0
+COHR.US,D,20250424,000000,60.255,64,60.255,63.51,3126674,0
+COHR.US,D,20250425,000000,63.225,65.6393,62.89,64.49,1985616,0
+COHR.US,D,20250428,000000,64.82,65.9,63.42,64.81,2063165,0
+COHR.US,D,20250429,000000,64.78,65.63,64.19,64.84,1573091,0
+COHR.US,D,20250430,000000,61.2251,64.48,61.054,64.32,2530542,0
+COHR.US,D,20250501,000000,67.72,70.94,67.675,69.17,5171186,0
+COHR.US,D,20250502,000000,70.58,73.05,70.5,71.64,3342422,0
+COHR.US,D,20250505,000000,70.505,72.56,70.0312,70.95,3153163,0
+COHR.US,D,20250506,000000,68.01,70.38,66.71,69.79,2840359,0
+COHR.US,D,20250507,000000,70.11,70.57,67.3,69.62,4432005,0
+COHR.US,D,20250508,000000,72.89,72.89,67.5,70.59,6311231,0
+COHR.US,D,20250509,000000,71.115,73.28,69.87,70.57,3409028,0
+COHR.US,D,20250512,000000,76,78.5,75.23,77.77,4661054,0
+COHR.US,D,20250513,000000,77.94,80.11,77.7,78.9,6198426,0
+COHR.US,D,20250514,000000,79.325,80.93,78.21,80.7,3767892,0
+COHR.US,D,20250515,000000,78.4468,80.25,78.31,78.82,2127210,0
+COHR.US,D,20250516,000000,78.87,79.42,77.99,78.6,2712469,0
+COHR.US,D,20250519,000000,75.5734,79.46,75.2587,79.38,2352056,0
+COHR.US,D,20250520,000000,78.84,80.19,78.17,79.45,2088538,0
+COHR.US,D,20250521,000000,80.25,83.405,78.87,79.56,3574376,0
+COHR.US,D,20250522,000000,79.035,80.92,78.395,78.88,2222372,0
+COHR.US,D,20250523,000000,76.15,78.71,75.33,78.46,2309448,0
+COHR.US,D,20250527,000000,80.5,82.96,79.2,81.19,4104502,0
+COHR.US,D,20250528,000000,83,83.545,77.75,78.25,4536405,0
+COHR.US,D,20250529,000000,81.75,82.38,79.14,79.52,3934617,0
+COHR.US,D,20250530,000000,78,78.22,73.66,75.63,3714677,0
+COHR.US,D,20250602,000000,75.805,76.87,73.85,76.78,2548243,0
+COHR.US,D,20250603,000000,78,81.22,76.9117,80.5,3187703,0
+COHR.US,D,20250604,000000,83.31,83.53,80.565,81.63,2627733,0
+COHR.US,D,20250605,000000,82.41,83.5,78.91,79.65,2348951,0
+COHR.US,D,20250606,000000,80.78,81.12,78.67,79.74,2035454,0
+COHR.US,D,20250609,000000,81.19,82.316,79.5,81.19,2345915,0
+COHR.US,D,20250610,000000,81.99,82.29,79.8554,82.02,1947467,0
+COHR.US,D,20250611,000000,82.5,83.35,80.92,81.51,1941680,0
+COHR.US,D,20250612,000000,81.01,82.09,80.41,80.95,1968779,0
+COHR.US,D,20250613,000000,78.89,79.7999,76.88,77.37,2329482,0
+COHR.US,D,20250616,000000,78.875,82.39,78.675,80.76,2312418,0
+COHR.US,D,20250617,000000,80.01,82.15,79.205,79.77,2110229,0
+COHR.US,D,20250618,000000,79.895,83.9,79.725,82.29,3647615,0
+COHR.US,D,20250620,000000,83.33,83.76,80.64,81.2,2806660,0
+COHR.US,D,20250623,000000,80,81.515,77.8393,80.64,2853616,0
+COHR.US,D,20250624,000000,81.52,82.49,80.1834,80.96,2656066,0
+COHR.US,D,20250625,000000,82.05,86.22,81.61,85.63,5400233,0
+COHR.US,D,20250626,000000,86.51,90.18,84.9889,89.88,5234768,0
+COHR.US,D,20250627,000000,89.29,89.85,86.0801,87.23,4584235,0
+COHR.US,D,20250630,000000,88.37,90.1223,88.03,89.21,3203474,0
+COHR.US,D,20250701,000000,88.49,89.36,84.45,86.64,2756535,0
+COHR.US,D,20250702,000000,86,88.41,84.8,88.36,1937690,0
+COHR.US,D,20250703,000000,90,91.8,89.5,90.9,2017623,0
+COHR.US,D,20250707,000000,89.75,91.1096,87.07,88.05,2747143,0
+COHR.US,D,20250708,000000,89.855,90.98,89.16,90.4,2660155,0
+COHR.US,D,20250709,000000,91.5,92.705,89.73,91.25,2027409,0
+COHR.US,D,20250710,000000,93.32,94.12,90.93,93.72,2314733,0
+COHR.US,D,20250711,000000,92.455,93.52,91.925,93.3,1510420,0
+COHR.US,D,20250714,000000,92.875,95.6,91.19,94.52,2456102,0
+COHR.US,D,20250715,000000,99.195,100.51,95.4576,96.07,4052533,0
+COHR.US,D,20250716,000000,96.77,98.085,93.96,97.82,2291383,0
+COHR.US,D,20250717,000000,99.23,101.34,98.6,100.28,3485962,0
+COHR.US,D,20250718,000000,100.715,101.11,98.54,99.6,2594783,0
+COHR.US,D,20250721,000000,99.34,101.04,98.2843,99.88,1881999,0
+COHR.US,D,20250722,000000,99.93,99.93,94.58,97.02,2939464,0
+COHR.US,D,20250723,000000,97.26,101.13,97.26,98.43,2524522,0
+COHR.US,D,20250724,000000,98.825,100.09,98.26,98.72,1989892,0
+COHR.US,D,20250725,000000,99.05,100.15,98.2,100.14,1596255,0
+COHR.US,D,20250728,000000,102.55,104.47,101.9,104.3,2468132,0
+COHR.US,D,20250729,000000,106.755,109.9,106.09,106.98,3946757,0
+COHR.US,D,20250730,000000,107.3,109.09,105.13,107.23,2307360,0
+COHR.US,D,20250731,000000,109.69,111.61,106.8276,107.6,3412257,0
+COHR.US,D,20250801,000000,101,104.6,98.9527,102.79,3434620,0
+COHR.US,D,20250804,000000,103.875,106.84,102.67,106.74,2453487,0
+COHR.US,D,20250805,000000,107.155,107.99,103.77,105.6,2126167,0
+COHR.US,D,20250806,000000,107.15,108.45,105.0501,107.15,2456822,0
+COHR.US,D,20250807,000000,111.9565,114.26,110.355,113.82,4458315,0
+COHR.US,D,20250808,000000,114.23,115.9192,112.5858,115.44,3484912,0
+COHR.US,D,20250811,000000,115.19,118,113.52,113.6,4004999,0
+COHR.US,D,20250812,000000,114.6,118,114.26,116.56,4024211,0
+COHR.US,D,20250813,000000,120.36,123.25,112.14,114.01,10793748,0
+COHR.US,D,20250814,000000,91.1,93.08,86.5,91.65,28971756,0
+COHR.US,D,20250815,000000,91.24,95.37,90.286,93.4,8990757,0
+COHR.US,D,20250818,000000,92.08,93.25,89.9001,90.49,4692791,0
+COHR.US,D,20250819,000000,89.81,90.065,87.75,87.76,4490014,0
+COHR.US,D,20250820,000000,86.5,87.24,84.3502,86.55,4682586,0
+COHR.US,D,20250821,000000,86.34,87.45,85.52,86.6,3058042,0
+COHR.US,D,20250822,000000,86.7,91.93,86.3,89.9,3902367,0
+COHR.US,D,20250825,000000,89.5,91.75,88.84,90.5,2843259,0
+COHR.US,D,20250826,000000,90.855,93.4125,90.74,91.58,3113959,0
+COHR.US,D,20250827,000000,91.3,92.1594,90.27,90.71,4306353,0
+COHR.US,D,20250828,000000,91.06,95.97,91,95.2,5218616,0
+COHR.US,D,20250829,000000,94,94.19,89.68,90.47,3740257,0
+COHR.US,D,20250902,000000,86.875,88.24,85.9409,87.8,4122947,0
+COHR.US,D,20250903,000000,88.09,89.965,87.1456,88.47,3760341,0
+COHR.US,D,20250904,000000,90.5,95.67,90,95.62,5600330,0
+COHR.US,D,20250905,000000,98.215,100.8229,94.55,97.84,7214667,0
+COHR.US,D,20250908,000000,98.85,99.9,96.82,98.67,2941158,0
+COHR.US,D,20250909,000000,99.19,99.32,95.5,99.22,2790121,0
+COHR.US,D,20250910,000000,102.65,106.8,102.16,103.49,5020054,0
+COHR.US,D,20250911,000000,103.085,105.9984,101.64,103.51,3944069,0
+COHR.US,D,20250912,000000,101.2,103.92,101.2,102.99,3475647,0
+COHR.US,D,20250915,000000,103.49,108.05,101.384,106.34,4235370,0
+COHR.US,D,20250916,000000,106.7,107.35,102.865,104.47,3712737,0
+COHR.US,D,20250917,000000,104.335,104.4,100.63,103.41,3901118,0
+COHR.US,D,20250918,000000,106.365,108.39,105.12,108.05,3659715,0
+COHR.US,D,20250919,000000,107.7,109.735,106.96,109.11,3427414,0
+COHR.US,D,20250922,000000,109,115.34,108.8,114.6,4578981,0
+COHR.US,D,20250923,000000,114.9,115,108.01,109.29,3488349,0
+COHR.US,D,20250924,000000,110.075,110.125,104.78,106.52,3292053,0
+COHR.US,D,20250925,000000,102.3976,107.79,102.14,106.57,2602702,0
+COHR.US,D,20250926,000000,106.75,107.58,104.78,106.99,2968548,0
+COHR.US,D,20250929,000000,108.155,109.7,107.1368,107.97,2411674,0
+COHR.US,D,20250930,000000,108.55,110.6,105.51,107.72,2331189,0
+COHR.US,D,20251001,000000,105.5,114.86,105.02,114.65,3101718,0
+COHR.US,D,20251002,000000,116.45,118.54,112.03,112.79,3007504,0
+COHR.US,D,20251003,000000,114.33,117.17,110.82,113.58,3016839,0
+COHR.US,D,20251006,000000,116.98,118.55,113.085,114.77,3775532,0
+COHR.US,D,20251007,000000,116.345,117.256,110.02,113.56,3932266,0
+COHR.US,D,20251008,000000,114.1585,117.45,113.97,116.67,2378720,0
+COHR.US,D,20251009,000000,117.175,122.93,116.5,122.35,3574624,0
+COHR.US,D,20251010,000000,122.01,122.01,111.075,111.1,3883749,0
+COHR.US,D,20251013,000000,116.94,117.74,113.8,115.13,2868279,0
+COHR.US,D,20251014,000000,111.39,113.27,108.19,109.37,2641084,0
+COHR.US,D,20251015,000000,112.34,113.061,108.19,110.41,3175460,0
+COHR.US,D,20251016,000000,112.55,117.95,112.32,115.96,3368319,0
+COHR.US,D,20251017,000000,114.525,117.525,113.04,116.35,2405703,0
+COHR.US,D,20251020,000000,119.66,125,119.51,120.2,3075798,0
+COHR.US,D,20251021,000000,120.995,123.15,119.675,120.79,2993421,0
+COHR.US,D,20251022,000000,120.25,122.65,112.96,115.37,3602307,0
+COHR.US,D,20251023,000000,115.15,121.875,115,121.52,2603582,0
+COHR.US,D,20251024,000000,124.94,132,124.475,129.34,5477087,0
+COHR.US,D,20251027,000000,133.15,136,131.37,134.99,4588779,0
+COHR.US,D,20251028,000000,134.265,136.13,131.45,134.24,3008434,0
+COHR.US,D,20251029,000000,136.75,141.43,135.55,138.06,3712038,0
+COHR.US,D,20251030,000000,134.68,137.1699,132.43,132.71,3002514,0
+COHR.US,D,20251031,000000,135.01,136.7,128.08,131.96,4537079,0
+COHR.US,D,20251103,000000,133.08,135.5,130.515,132,3782657,0
+COHR.US,D,20251104,000000,125.94,131.475,123.75,128.7,4230920,0
+COHR.US,D,20251105,000000,131.71,139.345,126,134.63,9063148,0
+COHR.US,D,20251106,000000,153.7,162.5,150.525,159.3,10803411,0
+COHR.US,D,20251107,000000,146.5,155,145.41,154.51,7985116,0
+COHR.US,D,20251110,000000,159.025,168.57,157.65,166.72,6874710,0
+COHR.US,D,20251111,000000,162.33,163.12,156.3601,158.01,4184656,0
+COHR.US,D,20251112,000000,160.97,164.01,155.83,156.67,3716858,0
+COHR.US,D,20251113,000000,152.22,152.67,136.74,139.97,7205788,0
+COHR.US,D,20251114,000000,134.4,146.02,132.51,139.33,4134938,0
+COHR.US,D,20251117,000000,138.565,144.12,136.305,139.07,3523532,0
+COHR.US,D,20251118,000000,136.34,139.75,132.99,138.15,3109052,0
+COHR.US,D,20251119,000000,138.98,147.57,137.87,142.94,3658492,0
+COHR.US,D,20251120,000000,150,155.7,133.24,135.61,5688714,0
+COHR.US,D,20251121,000000,135.84,142.85,130.42,139.51,5003020,0
+COHR.US,D,20251124,000000,145.5,155.82,145.11,151.81,5471197,0
+COHR.US,D,20251125,000000,146.2,149.09,142.46,148.85,6559676,0
+COHR.US,D,20251126,000000,148.6,156.17,147,154,3664308,0
+COHR.US,D,20251128,000000,159.74,166.8099,156.28,164.26,4781486,0
+COHR.US,D,20251201,000000,160.51,165.73,160,163.5,4136210,0
+COHR.US,D,20251202,000000,168,172.58,162.27,164.89,4572612,0
+COHR.US,D,20251203,000000,164.565,171.18,158.2101,170.96,4085695,0
+COHR.US,D,20251204,000000,169.55,186.48,169.37,177.35,6568612,0
+COHR.US,D,20251205,000000,186,188.36,181.48,181.79,5181663,0
+COHR.US,D,20251208,000000,187.405,190.85,179,185.86,5857205,0
+COHR.US,D,20251209,000000,180.6,195,180.35,192.73,3995676,0
+COHR.US,D,20251210,000000,191.5,200.19,191.44,197.45,4188459,0
+COHR.US,D,20251211,000000,192.66,200.01,188.75,198.5,5474386,0
+COHR.US,D,20251212,000000,195.8,196.0358,176.63,178.34,7353025,0
+COHR.US,D,20251215,000000,184.08,186.53,177,178.45,4507400,0
+COHR.US,D,20251216,000000,178.49,182.5559,172.06,175.2,4319557,0
+COHR.US,D,20251217,000000,180,186.67,170.115,170.44,4582835,0
+COHR.US,D,20251218,000000,178.75,179.5,170.61,175.71,4707762,0
+COHR.US,D,20251219,000000,178.7,187.12,174.81,185.83,4440991,0
+COHR.US,D,20251222,000000,192.5,197.21,189.5,190.98,3379952,0
+COHR.US,D,20251223,000000,187.33,192.99,187.3,191.87,2052712,0
+COHR.US,D,20251224,000000,192.44,195.24,189.58,191.37,1566297,0
+COHR.US,D,20251226,000000,193.195,193.99,188.1046,191.72,1707619,0
+COHR.US,D,20251229,000000,187.5,190.75,183.55,189.02,2023573,0
+COHR.US,D,20251230,000000,189.99,190.185,186.43,186.81,1259534,0
+COHR.US,D,20251231,000000,187.645,188.7,183.81,184.57,2170227,0
+COHR.US,D,20260102,000000,188,195.92,187.0201,194.33,3515088,0
+COHR.US,D,20260105,000000,197.66,200.18,179.75,186.36,5235395,0
+COHR.US,D,20260106,000000,182.33,194.23,176.99,194.11,4647469,0
+COHR.US,D,20260107,000000,189.0392,193.59,185,191.62,3064297,0
+COHR.US,D,20260108,000000,190.16,191.21,171.8,173.15,5984996,0
+COHR.US,D,20260109,000000,169,181.55,167.5,178.06,5456506,0
+COHR.US,D,20260112,000000,174.5,186,174.5,185.18,5984617,0
+COHR.US,D,20260113,000000,189.08,195.89,186.98,190.03,4541334,0
+COHR.US,D,20260114,000000,191.26,196.73,182.56,184.11,2882756,0
+COHR.US,D,20260115,000000,192.33,210.9,190.95,195.96,7028766,0
+COHR.US,D,20260116,000000,197,201.93,189.59,191.04,3592265,0
+COHR.US,D,20260120,000000,186.52,198.35,186.03,193.46,4305502,0
+COHR.US,D,20260121,000000,197.51,208.1,191,201.46,5978397,0
+COHR.US,D,20260122,000000,208.61,213.299,198.8,202.72,4101264,0
+COHR.US,D,20260123,000000,198.23,200.225,189.5,196.94,2564919,0
+COHR.US,D,20260126,000000,196.32,205,192.38,197.76,3097437,0
+COHR.US,D,20260127,000000,202,216.04,200.6,214,4140163,0
+COHR.US,D,20260128,000000,215.19,222.97,210.5521,221.14,4303482,0
+COHR.US,D,20260129,000000,221,222.27,206.14,215.86,4535801,0
+COHR.US,D,20260130,000000,223.15,237.18,210.4801,212.18,7083213,0
+COHR.US,D,20260202,000000,208.8,229.36,208.0416,222.44,5212032,0
+COHR.US,D,20260203,000000,231.89,241.5,221.05,229.18,6938771,0
+COHR.US,D,20260204,000000,233.21,240.39,203.33,211,13363059,0
+COHR.US,D,20260205,000000,179.11,211,175.24,209.24,12867138,0
+COHR.US,D,20260206,000000,216.06,234,213,227.68,6589945,0
+COHR.US,D,20260209,000000,228.6,247.145,219.68,242.46,5940621,0
+COHR.US,D,20260210,000000,232.195,236.11,225.18,228.37,7514114,0
+COHR.US,D,20260211,000000,234.98,237.6,218.84,223.69,5608441,0
+COHR.US,D,20260212,000000,227,227.47,209.2305,216.1,6733695,0
+COHR.US,D,20260213,000000,222.01,223.38,211,217.23,4052194,0
+COHR.US,D,20260217,000000,212.37,224.39,204.57,219.96,4616611,0
+COHR.US,D,20260218,000000,220.72,229,219.16,223.89,3225869,0
diff --git a/daily/us/nyse stocks/1/cook.us.txt b/daily/us/nyse stocks/1/cook.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9654541c27f43f95ea24450386782df92e17ccb
--- /dev/null
+++ b/daily/us/nyse stocks/1/cook.us.txt	
@@ -0,0 +1,1145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COOK.US,D,20210729,000000,22,23.74,21.95,22,13637317,0
+COOK.US,D,20210730,000000,22.17,23.1875,21.95,22.21,2830146,0
+COOK.US,D,20210802,000000,22.5,24.8774,22.06,24.2,1893091,0
+COOK.US,D,20210803,000000,24.51,27.48,24.5,27.07,1963391,0
+COOK.US,D,20210804,000000,27.94,27.95,25.0201,27.75,2690088,0
+COOK.US,D,20210805,000000,28,30.75,27.85,29.4,2670555,0
+COOK.US,D,20210806,000000,29.94,30.8435,28.13,29.21,635424,0
+COOK.US,D,20210809,000000,29.1,31.83,29,30.79,647895,0
+COOK.US,D,20210810,000000,31.25,32.5907,30.5,31.65,641170,0
+COOK.US,D,20210811,000000,31.19,31.4699,28.26,29.37,999010,0
+COOK.US,D,20210812,000000,29.16,29.465,25.42,25.8,1205893,0
+COOK.US,D,20210813,000000,26.03,27.65,25.9,26.76,363393,0
+COOK.US,D,20210816,000000,27.06,27.1,25.72,26.15,383198,0
+COOK.US,D,20210817,000000,25.62,25.8673,24.31,25.27,771076,0
+COOK.US,D,20210818,000000,25.09,26.3354,24.58,25.35,454884,0
+COOK.US,D,20210819,000000,24.64,27.5,24.5005,25.78,474962,0
+COOK.US,D,20210820,000000,26.52,26.9115,24.56,25,839163,0
+COOK.US,D,20210823,000000,25.83,28.4499,25.61,27.29,2181073,0
+COOK.US,D,20210824,000000,27.52,27.99,24.6,24.72,1411917,0
+COOK.US,D,20210825,000000,24.92,25.43,24.251,24.76,588632,0
+COOK.US,D,20210826,000000,24.5,25.72,24.44,25.53,354615,0
+COOK.US,D,20210827,000000,25.77,27,25.64,26.18,651206,0
+COOK.US,D,20210830,000000,26.64,27.12,25.5,25.64,613639,0
+COOK.US,D,20210831,000000,25.64,26.1,25.09,25.14,381251,0
+COOK.US,D,20210901,000000,25.46,26.07,24.93,25.98,765883,0
+COOK.US,D,20210902,000000,25.61,26.65,25.53,26.35,478109,0
+COOK.US,D,20210903,000000,26.66,27,25.74,26.67,554590,0
+COOK.US,D,20210907,000000,26.76,27.75,25.73,26.08,769636,0
+COOK.US,D,20210908,000000,26.08,26.25,24.5084,25.03,799790,0
+COOK.US,D,20210909,000000,24.86,25.95,24.4,25.56,1239712,0
+COOK.US,D,20210910,000000,23.75,24.9,22.65,24.02,2645178,0
+COOK.US,D,20210913,000000,24.01,24.12,22.125,23.08,1084194,0
+COOK.US,D,20210914,000000,22.95,23.2592,21.3,22.13,1010086,0
+COOK.US,D,20210915,000000,22.13,22.87,21.78,22.77,1632411,0
+COOK.US,D,20210916,000000,22.81,23.26,22.1,23.1,1155920,0
+COOK.US,D,20210917,000000,22.84,23.44,21.51,21.75,4830869,0
+COOK.US,D,20210920,000000,21.12,22,21.12,21.95,807631,0
+COOK.US,D,20210921,000000,22.25,22.39,20.71,21.17,844845,0
+COOK.US,D,20210922,000000,21.17,21.49,20.385,20.64,1274752,0
+COOK.US,D,20210923,000000,20.69,23.51,20.6,23.09,1152223,0
+COOK.US,D,20210924,000000,22.71,23.15,22.25,22.74,1137733,0
+COOK.US,D,20210927,000000,22.95,23.54,22.24,23.33,630666,0
+COOK.US,D,20210928,000000,23.15,23.24,22.3404,22.56,427328,0
+COOK.US,D,20210929,000000,22.73,22.8272,20.915,21,445775,0
+COOK.US,D,20210930,000000,21.27,21.55,20.29,20.93,894917,0
+COOK.US,D,20211001,000000,20.93,21.16,19.8,21.12,1032067,0
+COOK.US,D,20211004,000000,20.9,21.03,20.2,20.42,801333,0
+COOK.US,D,20211005,000000,20.32,20.7427,20.05,20.5,541815,0
+COOK.US,D,20211006,000000,20.16,20.52,19.85,20.18,780348,0
+COOK.US,D,20211007,000000,20.25,20.65,19.87,20.08,341458,0
+COOK.US,D,20211008,000000,20.05,20.461,19.84,20.02,136490,0
+COOK.US,D,20211011,000000,19.88,20.14,19.12,19.16,277732,0
+COOK.US,D,20211012,000000,19.26,19.46,18.47,18.81,1209886,0
+COOK.US,D,20211013,000000,19.12,20.1,18.9547,20.02,430420,0
+COOK.US,D,20211014,000000,20.25,21.46,20.01,21.03,487048,0
+COOK.US,D,20211015,000000,21.18,21.31,19.51,19.74,584595,0
+COOK.US,D,20211018,000000,19.7,20.33,19.39,20.32,314363,0
+COOK.US,D,20211019,000000,20.35,20.645,20.13,20.29,396890,0
+COOK.US,D,20211020,000000,20.18,21.44,19.94,20.93,294343,0
+COOK.US,D,20211021,000000,20.93,20.99,20.22,20.97,320267,0
+COOK.US,D,20211022,000000,20.82,21.06,20.66,20.77,308329,0
+COOK.US,D,20211025,000000,20.64,20.7,19.54,19.58,420997,0
+COOK.US,D,20211026,000000,19.85,20,19.03,19.16,696087,0
+COOK.US,D,20211027,000000,19.31,19.33,18.745,18.82,429968,0
+COOK.US,D,20211028,000000,18.94,19.62,18.75,19.48,538806,0
+COOK.US,D,20211029,000000,19.2,19.52,18.69,18.89,596427,0
+COOK.US,D,20211101,000000,18.91,20,18.91,19.65,480859,0
+COOK.US,D,20211102,000000,19.71,20.78,19.5,20.69,500034,0
+COOK.US,D,20211103,000000,20.64,21.5,20.36,21.21,329061,0
+COOK.US,D,20211104,000000,21.35,21.815,20.83,21.04,267956,0
+COOK.US,D,20211105,000000,21.1,21.54,20.965,21.21,278189,0
+COOK.US,D,20211108,000000,21.1,22.31,21.0376,21.76,602116,0
+COOK.US,D,20211109,000000,21.84,22.11,21.13,21.33,343418,0
+COOK.US,D,20211110,000000,21.09,21.13,20.7667,21.09,270079,0
+COOK.US,D,20211111,000000,21.19,21.2409,20.03,20.08,357306,0
+COOK.US,D,20211112,000000,20.2,20.43,19.67,19.72,421926,0
+COOK.US,D,20211115,000000,20.3,20.5,19.26,19.7,838691,0
+COOK.US,D,20211116,000000,17.82,17.82,15.85,16.57,3244126,0
+COOK.US,D,20211117,000000,16.75,16.85,15.6,15.67,1384561,0
+COOK.US,D,20211118,000000,15.71,15.95,15.27,15.43,1571844,0
+COOK.US,D,20211119,000000,15.4,15.49,14.41,14.62,909790,0
+COOK.US,D,20211122,000000,14.63,15.11,14.03,14.13,1540056,0
+COOK.US,D,20211123,000000,13.87,14.22,13.2,13.85,2578387,0
+COOK.US,D,20211124,000000,13.87,13.87,13.23,13.72,1110117,0
+COOK.US,D,20211126,000000,13.48,13.89,13,13.31,429949,0
+COOK.US,D,20211129,000000,13.68,13.72,12.68,12.92,1118823,0
+COOK.US,D,20211130,000000,12.92,13.0299,12.27,12.91,1582156,0
+COOK.US,D,20211201,000000,13.38,13.7299,12.86,12.97,824039,0
+COOK.US,D,20211202,000000,12.95,13.52,12.83,13.48,708685,0
+COOK.US,D,20211203,000000,13.54,13.6,12.6,12.72,613024,0
+COOK.US,D,20211206,000000,12.75,12.95,11.9,12.82,416460,0
+COOK.US,D,20211207,000000,13.02,13.89,13.02,13.59,469619,0
+COOK.US,D,20211208,000000,13.73,14.43,13.29,14.06,903293,0
+COOK.US,D,20211209,000000,14.25,14.25,12.93,12.96,761009,0
+COOK.US,D,20211210,000000,13.12,13.32,12.84,13.24,839308,0
+COOK.US,D,20211213,000000,13.13,13.61,12.76,12.98,667831,0
+COOK.US,D,20211214,000000,12.73,13.055,12.49,12.96,920222,0
+COOK.US,D,20211215,000000,12.9,13.03,12.29,12.83,323032,0
+COOK.US,D,20211216,000000,12.99,13.16,12.06,12.06,772292,0
+COOK.US,D,20211217,000000,11.96,12.72,11.39,12.63,1205748,0
+COOK.US,D,20211220,000000,12.22,12.43,11.64,11.93,1132939,0
+COOK.US,D,20211221,000000,12.04,12.54,11.88,12.35,1601989,0
+COOK.US,D,20211222,000000,12.25,13.11,12.23,12.94,711412,0
+COOK.US,D,20211223,000000,12.98,13.14,12.5,12.64,1114190,0
+COOK.US,D,20211227,000000,12.63,12.68,12.18,12.43,415957,0
+COOK.US,D,20211228,000000,12.42,12.78,12.18,12.2,500469,0
+COOK.US,D,20211229,000000,12.13,12.13,11.65,11.9,866562,0
+COOK.US,D,20211230,000000,11.77,12.44,11.77,12.12,987126,0
+COOK.US,D,20211231,000000,12.05,12.34,11.84,12.16,450501,0
+COOK.US,D,20220103,000000,12.13,12.3789,11.77,11.8,640047,0
+COOK.US,D,20220104,000000,11.79,12.11,11.43,11.7,665212,0
+COOK.US,D,20220105,000000,11.65,11.85,10.89,10.91,1278875,0
+COOK.US,D,20220106,000000,10.93,11.55,10.55,11.03,1009042,0
+COOK.US,D,20220107,000000,10.98,11.57,10.745,10.78,1421925,0
+COOK.US,D,20220110,000000,10.69,11.1,10.15,11.09,997364,0
+COOK.US,D,20220111,000000,11.12,11.59,10.82,11.39,869116,0
+COOK.US,D,20220112,000000,11.39,11.655,11.12,11.31,583962,0
+COOK.US,D,20220113,000000,11.25,11.35,10.53,10.75,1247486,0
+COOK.US,D,20220114,000000,10.6,10.8933,10.25,10.55,923459,0
+COOK.US,D,20220118,000000,10.43,10.54,9.96,10,1009827,0
+COOK.US,D,20220119,000000,10.08,10.1783,9.64,9.67,682589,0
+COOK.US,D,20220120,000000,9.74,10.23,9.61,9.71,1388421,0
+COOK.US,D,20220121,000000,9.605,9.84,9.47,9.53,1475986,0
+COOK.US,D,20220124,000000,9.2,10.05,8.88,10,1213738,0
+COOK.US,D,20220125,000000,9.83,10.2,9.49,9.61,1744047,0
+COOK.US,D,20220126,000000,9.75,9.85,8.93,9,1366700,0
+COOK.US,D,20220127,000000,9.02,9.1789,8.51,8.8,1636965,0
+COOK.US,D,20220128,000000,8.89,9.4199,8.54,9.39,1453470,0
+COOK.US,D,20220131,000000,9.42,10.25,9.42,10.19,1424256,0
+COOK.US,D,20220201,000000,10.25,10.55,10,10.4,1171179,0
+COOK.US,D,20220202,000000,10.45,10.49,9.55,9.75,1242944,0
+COOK.US,D,20220203,000000,9.56,9.815,9.34,9.39,844162,0
+COOK.US,D,20220204,000000,9.29,9.65,9.02,9.56,1616931,0
+COOK.US,D,20220207,000000,9.6,10.12,9.54,9.76,651320,0
+COOK.US,D,20220208,000000,9.7,10.17,9.6501,10.06,1080407,0
+COOK.US,D,20220209,000000,10.16,10.74,10.02,10.66,1497750,0
+COOK.US,D,20220210,000000,10.29,10.71,9.91,9.91,853026,0
+COOK.US,D,20220211,000000,9.87,10.18,9.55,9.75,557805,0
+COOK.US,D,20220214,000000,9.6,9.61,8.8,9.33,1830595,0
+COOK.US,D,20220215,000000,9.46,9.96,9.46,9.88,682515,0
+COOK.US,D,20220216,000000,9.84,9.985,9.63,9.74,530978,0
+COOK.US,D,20220217,000000,9.63,9.73,9.18,9.27,584021,0
+COOK.US,D,20220218,000000,9.2,9.32,8.975,9.24,595777,0
+COOK.US,D,20220222,000000,9.24,9.48,8.82,8.99,586608,0
+COOK.US,D,20220223,000000,9.03,9.23,8.73,8.78,468104,0
+COOK.US,D,20220224,000000,8.5,9.41,8.46,9.38,758990,0
+COOK.US,D,20220225,000000,9.45,9.62,9.1,9.61,485205,0
+COOK.US,D,20220228,000000,9.48,10.05,9.48,9.87,775300,0
+COOK.US,D,20220301,000000,9.83,10.09,9.59,9.97,707166,0
+COOK.US,D,20220302,000000,10.01,10.08,9.7,9.97,504123,0
+COOK.US,D,20220303,000000,10.03,10.08,9.69,9.81,346532,0
+COOK.US,D,20220304,000000,9.74,9.775,9.06,9.29,651433,0
+COOK.US,D,20220307,000000,9.3,9.44,8.73,8.78,609923,0
+COOK.US,D,20220308,000000,8.75,9.18,8.45,8.85,629732,0
+COOK.US,D,20220309,000000,9.04,9.42,8.93,9.2,505826,0
+COOK.US,D,20220310,000000,9,9.1,8.83,8.97,516400,0
+COOK.US,D,20220311,000000,9.07,9.11,8.5,8.52,486611,0
+COOK.US,D,20220314,000000,8.49,8.63,8.18,8.35,989303,0
+COOK.US,D,20220315,000000,8.37,8.76,8.26,8.64,2217749,0
+COOK.US,D,20220316,000000,8.84,9.37,8.78,9.02,1384388,0
+COOK.US,D,20220317,000000,8.91,9.6,8.81,9.56,836718,0
+COOK.US,D,20220318,000000,9.4,9.9142,9.22,9.56,1713467,0
+COOK.US,D,20220321,000000,9.48,9.5,8.9,9.01,615322,0
+COOK.US,D,20220322,000000,8.94,9.37,8.94,9.22,715758,0
+COOK.US,D,20220323,000000,9.2,9.34,8.61,8.8,2222259,0
+COOK.US,D,20220324,000000,7.16,7.97,6.82,7.76,8880034,0
+COOK.US,D,20220325,000000,7.73,7.73,6.92,7.21,3344930,0
+COOK.US,D,20220328,000000,7.25,7.54,7.14,7.32,1167349,0
+COOK.US,D,20220329,000000,7.4,7.74,7.28,7.57,2114250,0
+COOK.US,D,20220330,000000,7.43,7.94,7.43,7.64,1623506,0
+COOK.US,D,20220331,000000,7.62,7.7,7.43,7.44,734112,0
+COOK.US,D,20220401,000000,7.54,7.74,7.385,7.42,658915,0
+COOK.US,D,20220404,000000,7.53,8.15,7.53,7.97,980527,0
+COOK.US,D,20220405,000000,7.98,7.98,7.53,7.63,565808,0
+COOK.US,D,20220406,000000,7.5,7.57,7.17,7.27,563757,0
+COOK.US,D,20220407,000000,7.25,7.35,7.01,7.17,555805,0
+COOK.US,D,20220408,000000,7.14,7.39,6.98,7.11,590179,0
+COOK.US,D,20220411,000000,7.05,7.31,7.0021,7.15,460036,0
+COOK.US,D,20220412,000000,7.26,7.445,7.01,7.12,521460,0
+COOK.US,D,20220413,000000,7.11,7.42,7.02,7.32,387183,0
+COOK.US,D,20220414,000000,7.33,7.46,7.17,7.3,525527,0
+COOK.US,D,20220418,000000,7.26,7.33,7.07,7.19,364031,0
+COOK.US,D,20220419,000000,7.15,7.51,7.15,7.34,380454,0
+COOK.US,D,20220420,000000,7.4,7.4,7.07,7.08,336997,0
+COOK.US,D,20220421,000000,7.22,7.32,6.865,6.89,573652,0
+COOK.US,D,20220422,000000,6.84,6.9499,6.44,6.47,904623,0
+COOK.US,D,20220425,000000,6.44,6.72,6.35,6.72,806543,0
+COOK.US,D,20220426,000000,6.62,6.75,6.28,6.43,552717,0
+COOK.US,D,20220427,000000,6.4,6.56,6.01,6.23,1495529,0
+COOK.US,D,20220428,000000,6.26,6.61,6.08,6.4,402328,0
+COOK.US,D,20220429,000000,6.29,6.46,5.96,5.99,853712,0
+COOK.US,D,20220502,000000,6,6.24,5.93,6,1302970,0
+COOK.US,D,20220503,000000,6.05,6.24,5.885,6.23,907316,0
+COOK.US,D,20220504,000000,6.19,6.49,5.98,6.48,711544,0
+COOK.US,D,20220505,000000,6.15,6.28,5.885,5.98,740822,0
+COOK.US,D,20220506,000000,5.94,5.94,5.29,5.31,1253772,0
+COOK.US,D,20220509,000000,5.21,5.3,5,5.15,1305190,0
+COOK.US,D,20220510,000000,5.27,5.305,4.8431,5.08,1329061,0
+COOK.US,D,20220511,000000,5.04,5.23,4.36,4.41,2821558,0
+COOK.US,D,20220512,000000,4.83,5.42,4.25,5.29,2912658,0
+COOK.US,D,20220513,000000,5.41,5.9,5.395,5.74,1427118,0
+COOK.US,D,20220516,000000,5.45,5.87,4.93,5.55,1496044,0
+COOK.US,D,20220517,000000,5.71,6,5.67,5.97,752862,0
+COOK.US,D,20220518,000000,5.78,5.8,5.175,5.28,1047067,0
+COOK.US,D,20220519,000000,5.32,5.32,4.98,4.98,981217,0
+COOK.US,D,20220520,000000,5.19,5.19,4.815,4.85,2048264,0
+COOK.US,D,20220523,000000,4.9,5.02,4.72,4.8,1707299,0
+COOK.US,D,20220524,000000,4.75,4.75,4.53,4.67,1049751,0
+COOK.US,D,20220525,000000,4.65,4.78,4.595,4.62,1836761,0
+COOK.US,D,20220526,000000,4.68,4.81,4.68,4.7,1420104,0
+COOK.US,D,20220527,000000,4.7,4.835,4.65,4.65,2883170,0
+COOK.US,D,20220531,000000,4.69,4.79,4.56,4.75,2719854,0
+COOK.US,D,20220601,000000,4.74,5.07,4.65,4.65,961418,0
+COOK.US,D,20220602,000000,4.66,5.06,4.6412,4.95,668688,0
+COOK.US,D,20220603,000000,4.87,4.96,4.81,4.86,479994,0
+COOK.US,D,20220606,000000,4.95,5,4.76,4.86,491939,0
+COOK.US,D,20220607,000000,4.76,4.86,4.68,4.82,379696,0
+COOK.US,D,20220608,000000,4.77,4.905,4.71,4.73,479429,0
+COOK.US,D,20220609,000000,4.71,4.73,4.52,4.55,566443,0
+COOK.US,D,20220610,000000,4.48,4.51,4.29,4.34,640876,0
+COOK.US,D,20220613,000000,4.16,4.24,3.955,4.16,1441382,0
+COOK.US,D,20220614,000000,4.16,4.295,4.12,4.19,1127992,0
+COOK.US,D,20220615,000000,4.32,4.41,4.19,4.28,739543,0
+COOK.US,D,20220616,000000,4.1,4.125,3.85,4.05,2210865,0
+COOK.US,D,20220617,000000,4.08,4.2782,4.03,4.14,520329,0
+COOK.US,D,20220621,000000,4.245,4.3219,4.06,4.07,486944,0
+COOK.US,D,20220622,000000,3.98,4.41,3.94,4.23,1020535,0
+COOK.US,D,20220623,000000,4.34,5.04,4.33,4.9,2857549,0
+COOK.US,D,20220624,000000,4.98,5.22,4.86,5.21,1260609,0
+COOK.US,D,20220627,000000,5.21,5.45,4.54,4.56,895643,0
+COOK.US,D,20220628,000000,4.57,4.67,4.51,4.62,649904,0
+COOK.US,D,20220629,000000,4.58,4.62,4.455,4.5,710353,0
+COOK.US,D,20220630,000000,4.4,4.51,4.25,4.25,759623,0
+COOK.US,D,20220701,000000,4.29,4.5275,4.2,4.5,799923,0
+COOK.US,D,20220705,000000,4.41,4.755,4.31,4.7,502732,0
+COOK.US,D,20220706,000000,4.74,4.84,4.32,4.34,426603,0
+COOK.US,D,20220707,000000,4.33,4.6,4.31,4.6,460210,0
+COOK.US,D,20220708,000000,4.51,4.6,4.345,4.44,401372,0
+COOK.US,D,20220711,000000,4.37,4.392,4.105,4.12,331172,0
+COOK.US,D,20220712,000000,4.14,4.3,4.14,4.21,378636,0
+COOK.US,D,20220713,000000,4.11,4.165,3.91,4.11,628014,0
+COOK.US,D,20220714,000000,4.07,4.07,3.84,3.85,563879,0
+COOK.US,D,20220715,000000,3.93,4.05,3.84,3.97,473199,0
+COOK.US,D,20220718,000000,4.04,4.21,3.96,3.99,441074,0
+COOK.US,D,20220719,000000,4.02,4.13,3.97,4.04,404164,0
+COOK.US,D,20220720,000000,4.07,4.12,3.88,3.95,658585,0
+COOK.US,D,20220721,000000,3.86,3.92,3.55,3.7,1069496,0
+COOK.US,D,20220722,000000,3.68,3.72,3.51,3.53,595492,0
+COOK.US,D,20220725,000000,3.22,3.43,3.22,3.27,1615782,0
+COOK.US,D,20220726,000000,3.1,3.18,2.91,3.05,1225584,0
+COOK.US,D,20220727,000000,3.08,3.105,2.93,3.08,905276,0
+COOK.US,D,20220728,000000,3.09,3.155,2.97,3.12,829877,0
+COOK.US,D,20220729,000000,3.12,3.13,3.005,3.07,396471,0
+COOK.US,D,20220801,000000,3.05,3.05,2.875,2.97,690882,0
+COOK.US,D,20220802,000000,2.97,3.18,2.9,3.09,1634566,0
+COOK.US,D,20220803,000000,3.13,3.35,3.13,3.24,933757,0
+COOK.US,D,20220804,000000,3.25,3.435,3.2296,3.42,1558086,0
+COOK.US,D,20220805,000000,3.36,3.495,3.2911,3.4,743315,0
+COOK.US,D,20220808,000000,3.41,4,3.41,3.76,1594560,0
+COOK.US,D,20220809,000000,3.72,3.81,3.53,3.55,1297342,0
+COOK.US,D,20220810,000000,3.71,4.06,3.61,4,2141107,0
+COOK.US,D,20220811,000000,3.75,4.3,3.6101,3.95,4021214,0
+COOK.US,D,20220812,000000,4.04,4.04,3.6012,3.63,894000,0
+COOK.US,D,20220815,000000,3.58,3.8016,3.53,3.74,1098341,0
+COOK.US,D,20220816,000000,3.7,4.12,3.61,3.84,2111240,0
+COOK.US,D,20220817,000000,3.75,3.8,3.45,3.5,809538,0
+COOK.US,D,20220818,000000,3.43,3.96,3.35,3.64,4826604,0
+COOK.US,D,20220819,000000,3.57,3.57,3.11,3.16,3081337,0
+COOK.US,D,20220822,000000,3.11,3.22,3,3.04,1562828,0
+COOK.US,D,20220823,000000,3.04,3.14,2.96,2.97,986762,0
+COOK.US,D,20220824,000000,3.03,3.1654,2.91,3.07,906424,0
+COOK.US,D,20220825,000000,3.08,3.19,3.03,3.12,767800,0
+COOK.US,D,20220826,000000,3.12,3.17,2.8,2.84,1685371,0
+COOK.US,D,20220829,000000,2.85,2.89,2.715,2.77,1564161,0
+COOK.US,D,20220830,000000,2.8,2.85,2.7,2.7,868433,0
+COOK.US,D,20220831,000000,2.75,2.76,2.54,2.64,1248016,0
+COOK.US,D,20220901,000000,2.61,2.69,2.56,2.63,980231,0
+COOK.US,D,20220902,000000,2.69,2.69,2.515,2.6,930414,0
+COOK.US,D,20220906,000000,2.67,2.825,2.6194,2.73,1053690,0
+COOK.US,D,20220907,000000,2.7,2.94,2.6926,2.9,1246162,0
+COOK.US,D,20220908,000000,2.86,3.09,2.84,3.08,967449,0
+COOK.US,D,20220909,000000,3.07,3.36,3.07,3.32,1549451,0
+COOK.US,D,20220912,000000,3.52,3.605,3.37,3.5,1812488,0
+COOK.US,D,20220913,000000,3.24,3.3534,3.22,3.29,1531850,0
+COOK.US,D,20220914,000000,3.32,3.37,3.27,3.35,939207,0
+COOK.US,D,20220915,000000,3.32,3.47,3.105,3.17,1153274,0
+COOK.US,D,20220916,000000,3.03,3.16,3.03,3.08,2542255,0
+COOK.US,D,20220919,000000,3.105,3.115,3.03,3.1,836524,0
+COOK.US,D,20220920,000000,3.04,3.1,2.79,2.87,941109,0
+COOK.US,D,20220921,000000,2.86,2.94,2.81,2.87,645336,0
+COOK.US,D,20220922,000000,2.82,2.905,2.77,2.86,1032854,0
+COOK.US,D,20220923,000000,2.8,2.96,2.78,2.95,680852,0
+COOK.US,D,20220926,000000,2.81,3.08,2.81,2.88,534241,0
+COOK.US,D,20220927,000000,2.93,3.005,2.72,2.76,743949,0
+COOK.US,D,20220928,000000,2.78,2.97,2.76,2.96,518528,0
+COOK.US,D,20220929,000000,2.89,2.905,2.7,2.78,827033,0
+COOK.US,D,20220930,000000,2.76,2.955,2.745,2.82,873267,0
+COOK.US,D,20221003,000000,2.96,2.96,2.765,2.84,589850,0
+COOK.US,D,20221004,000000,2.95,3.1,2.93,3.08,717996,0
+COOK.US,D,20221005,000000,3.02,3.115,2.98,3.09,533390,0
+COOK.US,D,20221006,000000,3.09,3.17,3.0135,3.12,408547,0
+COOK.US,D,20221007,000000,3.06,3.07,2.995,3.01,386248,0
+COOK.US,D,20221010,000000,3.03,3.08,2.99,3.07,395656,0
+COOK.US,D,20221011,000000,3,3.45,2.9512,3.1,2130264,0
+COOK.US,D,20221012,000000,3.1,3.1,2.855,2.89,585157,0
+COOK.US,D,20221013,000000,2.8,2.97,2.695,2.92,495286,0
+COOK.US,D,20221014,000000,2.97,2.99,2.68,2.68,544877,0
+COOK.US,D,20221017,000000,2.76,2.93,2.76,2.91,737276,0
+COOK.US,D,20221018,000000,2.95,3.1,2.94,2.97,530986,0
+COOK.US,D,20221019,000000,3.11,3.28,3.04,3.2,723937,0
+COOK.US,D,20221020,000000,3.19,3.355,3.14,3.18,886288,0
+COOK.US,D,20221021,000000,3.18,3.59,3.13,3.53,989432,0
+COOK.US,D,20221024,000000,3.51,3.529,3.275,3.46,735935,0
+COOK.US,D,20221025,000000,3.5389,4.15,3.48,3.92,2522345,0
+COOK.US,D,20221026,000000,3.89,3.99,3.735,3.82,615439,0
+COOK.US,D,20221027,000000,3.87,4.04,3.75,3.91,641524,0
+COOK.US,D,20221028,000000,3.87,4.1,3.71,4.07,670506,0
+COOK.US,D,20221031,000000,4.09,4.4,4.06,4.15,1196548,0
+COOK.US,D,20221101,000000,4.22,4.29,3.915,3.93,588661,0
+COOK.US,D,20221102,000000,3.97,4.09,3.79,3.82,501909,0
+COOK.US,D,20221103,000000,3.68,3.98,3.6,3.97,420425,0
+COOK.US,D,20221104,000000,4.08,4.15,3.9186,4.09,412908,0
+COOK.US,D,20221107,000000,4.09,4.11,3.83,4.05,378717,0
+COOK.US,D,20221108,000000,4.09,4.2,3.97,4.11,487909,0
+COOK.US,D,20221109,000000,4.14,4.16,3.71,3.71,565374,0
+COOK.US,D,20221110,000000,3.94,3.98,3.16,3.41,2035353,0
+COOK.US,D,20221111,000000,3.41,4.165,3.37,3.98,1152891,0
+COOK.US,D,20221114,000000,3.99,4.35,3.94,4.23,862831,0
+COOK.US,D,20221115,000000,4.4,4.55,4.195,4.21,601060,0
+COOK.US,D,20221116,000000,4.11,4.17,3.775,3.87,426341,0
+COOK.US,D,20221117,000000,3.86,4.5,3.86,3.94,1113827,0
+COOK.US,D,20221118,000000,3.99,4.11,3.715,3.73,455647,0
+COOK.US,D,20221121,000000,3.71,3.71,3.37,3.39,635000,0
+COOK.US,D,20221122,000000,3.39,3.5,3.325,3.4,571689,0
+COOK.US,D,20221123,000000,3.39,3.495,3.35,3.4,268422,0
+COOK.US,D,20221125,000000,3.43,3.48,3.29,3.36,237198,0
+COOK.US,D,20221128,000000,3.31,3.41,3.26,3.28,428206,0
+COOK.US,D,20221129,000000,3.28,3.28,3.12,3.17,351032,0
+COOK.US,D,20221130,000000,3.14,3.2,3.01,3.2,791746,0
+COOK.US,D,20221201,000000,3.24,3.47,3.22,3.38,594480,0
+COOK.US,D,20221202,000000,3.3,3.63,3.24,3.63,476431,0
+COOK.US,D,20221205,000000,3.595,3.69,3.495,3.57,340734,0
+COOK.US,D,20221206,000000,3.56,3.58,3.38,3.45,368296,0
+COOK.US,D,20221207,000000,3.43,3.46,3.32,3.38,353751,0
+COOK.US,D,20221208,000000,3.4,3.45,3.3,3.39,417759,0
+COOK.US,D,20221209,000000,3.39,3.39,3.16,3.17,456973,0
+COOK.US,D,20221212,000000,3.27,3.39,3.02,3.18,1569887,0
+COOK.US,D,20221213,000000,3.29,3.59,3.1,3.12,516214,0
+COOK.US,D,20221214,000000,3.15,3.22,3.02,3.07,783121,0
+COOK.US,D,20221215,000000,3,3.05,2.93,2.97,564637,0
+COOK.US,D,20221216,000000,2.91,2.97,2.86,2.89,687144,0
+COOK.US,D,20221219,000000,2.88,2.92,2.77,2.82,721666,0
+COOK.US,D,20221220,000000,2.79,2.8394,2.66,2.73,764371,0
+COOK.US,D,20221221,000000,2.76,2.8003,2.66,2.68,495902,0
+COOK.US,D,20221222,000000,2.65,2.6722,2.55,2.63,568581,0
+COOK.US,D,20221223,000000,2.62,2.72,2.56,2.66,525130,0
+COOK.US,D,20221227,000000,2.66,2.74,2.55,2.56,319365,0
+COOK.US,D,20221228,000000,2.55,2.59,2.48,2.54,528434,0
+COOK.US,D,20221229,000000,2.51,2.87,2.51,2.83,578873,0
+COOK.US,D,20221230,000000,2.74,2.86,2.71,2.82,898453,0
+COOK.US,D,20230103,000000,2.76,2.83,2.535,2.62,707426,0
+COOK.US,D,20230104,000000,2.61,2.79,2.565,2.77,654881,0
+COOK.US,D,20230105,000000,2.74,2.74,2.605,2.67,387309,0
+COOK.US,D,20230106,000000,2.68,2.76,2.615,2.72,308061,0
+COOK.US,D,20230109,000000,2.81,2.8623,2.745,2.76,360521,0
+COOK.US,D,20230110,000000,2.7,2.8137,2.7,2.78,292801,0
+COOK.US,D,20230111,000000,2.82,2.94,2.79,2.85,307284,0
+COOK.US,D,20230112,000000,2.86,2.95,2.8,2.91,410697,0
+COOK.US,D,20230113,000000,2.88,3.035,2.82,2.92,564552,0
+COOK.US,D,20230117,000000,2.93,3.09,2.875,3.08,377557,0
+COOK.US,D,20230118,000000,3.1,3.14,2.86,2.89,647665,0
+COOK.US,D,20230119,000000,2.87,2.9,2.715,2.74,310436,0
+COOK.US,D,20230120,000000,2.76,2.97,2.71,2.97,476824,0
+COOK.US,D,20230123,000000,2.98,3.0704,2.925,3.04,686242,0
+COOK.US,D,20230124,000000,3.04,3.11,2.98,3.08,306612,0
+COOK.US,D,20230125,000000,3.03,3.03,2.89,2.99,184327,0
+COOK.US,D,20230126,000000,3.08,3.24,2.99,3.22,601648,0
+COOK.US,D,20230127,000000,3.23,3.51,3.1801,3.48,723551,0
+COOK.US,D,20230130,000000,3.45,3.53,3.255,3.44,544636,0
+COOK.US,D,20230131,000000,3.5,3.65,3.48,3.63,336306,0
+COOK.US,D,20230201,000000,3.61,3.99,3.58,3.95,710273,0
+COOK.US,D,20230202,000000,4,4.44,4,4.3,1467684,0
+COOK.US,D,20230203,000000,4.19,4.59,4.17,4.37,901225,0
+COOK.US,D,20230206,000000,4.33,4.34,4.15,4.23,400223,0
+COOK.US,D,20230207,000000,4.2,4.24,4.045,4.12,488819,0
+COOK.US,D,20230208,000000,4.115,4.2001,4.01,4.13,350067,0
+COOK.US,D,20230209,000000,4.16,4.18,3.87,3.99,732943,0
+COOK.US,D,20230210,000000,3.93,3.995,3.8141,3.94,575803,0
+COOK.US,D,20230213,000000,3.91,4.045,3.82,4,265671,0
+COOK.US,D,20230214,000000,3.96,4.09,3.82,3.91,369990,0
+COOK.US,D,20230215,000000,3.87,4.17,3.87,4.15,513191,0
+COOK.US,D,20230216,000000,4.01,4.1,3.92,3.97,359604,0
+COOK.US,D,20230217,000000,3.9,3.985,3.82,3.9,337786,0
+COOK.US,D,20230221,000000,3.8,3.99,3.75,3.92,644365,0
+COOK.US,D,20230222,000000,3.94,4.06,3.885,3.94,304747,0
+COOK.US,D,20230223,000000,3.98,4.085,3.83,3.88,227658,0
+COOK.US,D,20230224,000000,3.77,3.835,3.7,3.79,303568,0
+COOK.US,D,20230227,000000,3.83,3.915,3.8,3.81,227411,0
+COOK.US,D,20230228,000000,3.81,3.99,3.73,3.98,731981,0
+COOK.US,D,20230301,000000,3.97,4.04,3.71,3.75,402797,0
+COOK.US,D,20230302,000000,3.65,3.88,3.61,3.86,240825,0
+COOK.US,D,20230303,000000,4.01,4.1653,3.89,4,466252,0
+COOK.US,D,20230306,000000,4.01,4.03,3.915,3.97,162680,0
+COOK.US,D,20230307,000000,3.95,4.1,3.75,3.77,338523,0
+COOK.US,D,20230308,000000,3.79,3.8,3.67,3.72,211262,0
+COOK.US,D,20230309,000000,3.74,3.925,3.685,3.72,306042,0
+COOK.US,D,20230310,000000,3.69,3.75,3.46,3.56,476275,0
+COOK.US,D,20230313,000000,3.46,3.63,3.425,3.6,323532,0
+COOK.US,D,20230314,000000,3.7,3.79,3.63,3.77,253334,0
+COOK.US,D,20230315,000000,3.55,3.59,3.03,3.24,794129,0
+COOK.US,D,20230316,000000,3.16,3.34,2.95,3.01,849764,0
+COOK.US,D,20230317,000000,3.19,3.83,3.08,3.66,3355995,0
+COOK.US,D,20230320,000000,3.62,3.995,3.58,3.78,966949,0
+COOK.US,D,20230321,000000,3.83,4.11,3.83,3.97,1105383,0
+COOK.US,D,20230322,000000,3.965,4.08,3.81,3.89,682934,0
+COOK.US,D,20230323,000000,3.93,4.055,3.805,3.83,338016,0
+COOK.US,D,20230324,000000,3.795,3.86,3.76,3.81,179773,0
+COOK.US,D,20230327,000000,3.86,3.89,3.64,3.69,279651,0
+COOK.US,D,20230328,000000,3.65,3.84,3.65,3.72,296810,0
+COOK.US,D,20230329,000000,3.77,3.94,3.67,3.76,494657,0
+COOK.US,D,20230330,000000,3.8,3.94,3.77,3.86,175989,0
+COOK.US,D,20230331,000000,3.89,4.125,3.89,4.11,456929,0
+COOK.US,D,20230403,000000,4.08,4.21,3.895,3.96,331982,0
+COOK.US,D,20230404,000000,3.97,3.97,3.865,3.92,212284,0
+COOK.US,D,20230405,000000,3.87,3.87,3.58,3.61,303555,0
+COOK.US,D,20230406,000000,3.57,3.61,3.415,3.46,499246,0
+COOK.US,D,20230410,000000,3.44,3.58,3.43,3.57,201763,0
+COOK.US,D,20230411,000000,3.6,3.8,3.6,3.76,221616,0
+COOK.US,D,20230412,000000,3.88,3.92,3.715,3.73,210738,0
+COOK.US,D,20230413,000000,3.75,3.785,3.7101,3.77,169393,0
+COOK.US,D,20230414,000000,3.79,3.84,3.655,3.69,257112,0
+COOK.US,D,20230417,000000,3.76,3.86,3.69,3.77,271250,0
+COOK.US,D,20230418,000000,3.8,3.85,3.59,3.6,287200,0
+COOK.US,D,20230419,000000,3.56,3.59,3.4737,3.52,197594,0
+COOK.US,D,20230420,000000,3.48,3.51,3.3125,3.33,309165,0
+COOK.US,D,20230421,000000,3.33,3.335,3.145,3.16,274967,0
+COOK.US,D,20230424,000000,3.18,3.23,3.05,3.1,367096,0
+COOK.US,D,20230425,000000,3.07,3.085,2.995,3.05,400889,0
+COOK.US,D,20230426,000000,3.02,3.0378,2.9,2.95,458882,0
+COOK.US,D,20230427,000000,2.98,3.03,2.94,2.96,441688,0
+COOK.US,D,20230428,000000,2.95,3.085,2.95,3.04,386049,0
+COOK.US,D,20230501,000000,3.04,3.095,2.98,3,417652,0
+COOK.US,D,20230502,000000,2.97,3.04,2.875,3.01,329197,0
+COOK.US,D,20230503,000000,3.01,3.045,2.93,2.93,249890,0
+COOK.US,D,20230504,000000,2.91,2.96,2.65,2.8,704795,0
+COOK.US,D,20230505,000000,2.87,2.9751,2.84,2.89,452709,0
+COOK.US,D,20230508,000000,2.93,2.96,2.79,2.82,375589,0
+COOK.US,D,20230509,000000,2.79,2.85,2.705,2.81,454712,0
+COOK.US,D,20230510,000000,2.88,3.06,2.86,3.06,327417,0
+COOK.US,D,20230511,000000,3.06,3.65,3.01,3.62,881467,0
+COOK.US,D,20230512,000000,3.6,3.65,3.42,3.54,357213,0
+COOK.US,D,20230515,000000,3.56,3.56,3.355,3.38,237840,0
+COOK.US,D,20230516,000000,3.35,3.38,3.2,3.22,270788,0
+COOK.US,D,20230517,000000,3.22,3.34,3.17,3.31,330632,0
+COOK.US,D,20230518,000000,3.34,3.37,3.265,3.36,205797,0
+COOK.US,D,20230519,000000,3.39,3.4275,3.31,3.41,191824,0
+COOK.US,D,20230522,000000,3.41,3.67,3.345,3.62,362406,0
+COOK.US,D,20230523,000000,3.59,3.825,3.58,3.68,379206,0
+COOK.US,D,20230524,000000,3.66,3.66,3.505,3.57,264108,0
+COOK.US,D,20230525,000000,3.53,3.58,3.245,3.36,241131,0
+COOK.US,D,20230526,000000,3.36,3.46,3.33,3.45,144391,0
+COOK.US,D,20230530,000000,3.5,3.69,3.495,3.65,328497,0
+COOK.US,D,20230531,000000,3.7,3.74,3.52,3.69,692430,0
+COOK.US,D,20230601,000000,3.62,3.655,3.455,3.51,476103,0
+COOK.US,D,20230602,000000,3.58,3.8485,3.58,3.83,273859,0
+COOK.US,D,20230605,000000,3.77,3.9,3.74,3.9,176241,0
+COOK.US,D,20230606,000000,3.89,4.24,3.88,4.13,550227,0
+COOK.US,D,20230607,000000,4.22,4.355,4.145,4.19,396191,0
+COOK.US,D,20230608,000000,4.16,4.26,4.065,4.11,316919,0
+COOK.US,D,20230609,000000,4.13,4.175,4.05,4.11,260366,0
+COOK.US,D,20230612,000000,4.12,4.295,4.09,4.25,283134,0
+COOK.US,D,20230613,000000,4.24,4.4,4.24,4.4,252458,0
+COOK.US,D,20230614,000000,4.4,4.4,4.07,4.08,372613,0
+COOK.US,D,20230615,000000,4.01,4.21,3.971,4.18,191364,0
+COOK.US,D,20230616,000000,4.24,4.24,4.09,4.1,252401,0
+COOK.US,D,20230620,000000,4.07,4.15,4.03,4.05,158827,0
+COOK.US,D,20230621,000000,4.02,4.0599,3.97,3.98,173333,0
+COOK.US,D,20230622,000000,3.96,4.14,3.85,4.13,298257,0
+COOK.US,D,20230623,000000,4.02,4.2099,4.02,4.13,647736,0
+COOK.US,D,20230626,000000,4.12,4.25,3.92,3.94,360348,0
+COOK.US,D,20230627,000000,3.96,4.18,3.89,4.14,397387,0
+COOK.US,D,20230628,000000,4.13,4.355,4.04,4.27,300518,0
+COOK.US,D,20230629,000000,4.27,4.35,4.23,4.29,344618,0
+COOK.US,D,20230630,000000,4.35,4.49,4.24,4.25,444605,0
+COOK.US,D,20230703,000000,4.22,4.395,4.19,4.35,169658,0
+COOK.US,D,20230705,000000,4.32,4.33,3.74,3.82,661641,0
+COOK.US,D,20230706,000000,3.81,3.81,3.6,3.68,403959,0
+COOK.US,D,20230707,000000,3.72,3.85,3.6321,3.83,291301,0
+COOK.US,D,20230710,000000,3.8,3.98,3.8,3.97,216920,0
+COOK.US,D,20230711,000000,3.98,4.09,3.97,4.01,229203,0
+COOK.US,D,20230712,000000,4.11,4.13,3.98,4.11,271098,0
+COOK.US,D,20230713,000000,4.15,4.22,4.06,4.17,223407,0
+COOK.US,D,20230714,000000,4.15,4.16,4.05,4.15,165858,0
+COOK.US,D,20230717,000000,4.14,4.25,4.1,4.16,116734,0
+COOK.US,D,20230718,000000,4.22,4.4,4.2,4.26,244755,0
+COOK.US,D,20230719,000000,4.28,4.39,4.25,4.29,225213,0
+COOK.US,D,20230720,000000,4.26,4.29,4.1205,4.18,156580,0
+COOK.US,D,20230721,000000,4.23,4.325,4.105,4.21,133178,0
+COOK.US,D,20230724,000000,4.21,4.4385,4.21,4.33,182934,0
+COOK.US,D,20230725,000000,4.33,4.42,4.12,4.15,186546,0
+COOK.US,D,20230726,000000,4.12,4.35,4.12,4.32,185388,0
+COOK.US,D,20230727,000000,4.36,4.4097,4.09,4.13,259530,0
+COOK.US,D,20230728,000000,4.18,4.39,4.18,4.34,248685,0
+COOK.US,D,20230731,000000,4.43,4.63,4.4,4.46,529121,0
+COOK.US,D,20230801,000000,4.41,4.45,4.25,4.43,245861,0
+COOK.US,D,20230802,000000,4.29,4.31,4.06,4.12,399674,0
+COOK.US,D,20230803,000000,5.655,6.7,5.47,5.85,15030592,0
+COOK.US,D,20230804,000000,6,6.47,5.92,5.95,3158677,0
+COOK.US,D,20230807,000000,6,6.185,5.7,5.75,1149072,0
+COOK.US,D,20230808,000000,5.61,5.705,5.1328,5.68,1091932,0
+COOK.US,D,20230809,000000,5.55,5.92,5.55,5.64,586657,0
+COOK.US,D,20230810,000000,5.67,5.91,5.54,5.55,500867,0
+COOK.US,D,20230811,000000,5.52,5.55,5.29,5.32,503436,0
+COOK.US,D,20230814,000000,5.25,5.36,5.07,5.08,364666,0
+COOK.US,D,20230815,000000,5.04,5.105,4.88,4.99,403389,0
+COOK.US,D,20230816,000000,4.99,5.09,4.78,4.78,600074,0
+COOK.US,D,20230817,000000,4.84,4.935,4.74,4.75,512398,0
+COOK.US,D,20230818,000000,4.64,4.76,4.62,4.75,380149,0
+COOK.US,D,20230821,000000,4.74,4.88,4.66,4.8,421333,0
+COOK.US,D,20230822,000000,4.88,5.08,4.63,4.69,426989,0
+COOK.US,D,20230823,000000,4.62,4.73,4.57,4.66,303323,0
+COOK.US,D,20230824,000000,4.62,4.62,4.22,4.25,596446,0
+COOK.US,D,20230825,000000,4.27,4.49,4.08,4.11,528965,0
+COOK.US,D,20230828,000000,4.12,4.255,4.11,4.23,312952,0
+COOK.US,D,20230829,000000,4.22,4.45,4.17,4.43,247067,0
+COOK.US,D,20230830,000000,4.42,4.605,4.29,4.44,263113,0
+COOK.US,D,20230831,000000,4.43,4.565,4.33,4.47,439650,0
+COOK.US,D,20230901,000000,4.51,4.51,4.275,4.35,364480,0
+COOK.US,D,20230905,000000,4.31,4.32,4.165,4.17,252620,0
+COOK.US,D,20230906,000000,4.11,4.15,3.98,4.03,271148,0
+COOK.US,D,20230907,000000,3.98,4.12,3.89,4.08,435510,0
+COOK.US,D,20230908,000000,4.05,4.11,3.9319,3.97,376323,0
+COOK.US,D,20230911,000000,4.03,4.07,3.97,4.04,419014,0
+COOK.US,D,20230912,000000,3.98,4.12,3.98,4.07,361451,0
+COOK.US,D,20230913,000000,4.1,4.11,3.95,4.01,340430,0
+COOK.US,D,20230914,000000,4.05,4.12,3.99,3.99,186885,0
+COOK.US,D,20230915,000000,4.01,4.03,3.93,4,800868,0
+COOK.US,D,20230918,000000,3.99,3.995,3.75,3.76,202322,0
+COOK.US,D,20230919,000000,3.71,3.7699,3.61,3.67,312765,0
+COOK.US,D,20230920,000000,3.7,3.74,3.41,3.42,370142,0
+COOK.US,D,20230921,000000,3.37,3.42,3.15,3.18,360878,0
+COOK.US,D,20230922,000000,3.24,3.3183,3,3.01,482061,0
+COOK.US,D,20230925,000000,3.01,3.15,3.01,3.02,346244,0
+COOK.US,D,20230926,000000,3.01,3.1597,2.83,2.83,804159,0
+COOK.US,D,20230927,000000,2.7,2.72,2.325,2.54,2236683,0
+COOK.US,D,20230928,000000,2.59,2.69,2.43,2.67,1270769,0
+COOK.US,D,20230929,000000,2.85,2.85,2.63,2.73,1160524,0
+COOK.US,D,20231002,000000,2.71,2.87,2.71,2.75,560819,0
+COOK.US,D,20231003,000000,2.71,2.8,2.65,2.76,710417,0
+COOK.US,D,20231004,000000,2.79,2.86,2.7,2.8,331489,0
+COOK.US,D,20231005,000000,2.79,2.79,2.6,2.7,503146,0
+COOK.US,D,20231006,000000,2.66,2.8,2.6003,2.76,323250,0
+COOK.US,D,20231009,000000,2.64,2.72,2.56,2.67,420274,0
+COOK.US,D,20231010,000000,2.66,2.86,2.66,2.76,280236,0
+COOK.US,D,20231011,000000,2.83,2.87,2.68,2.7,169984,0
+COOK.US,D,20231012,000000,2.72,2.72,2.56,2.59,239821,0
+COOK.US,D,20231013,000000,2.57,2.595,2.5,2.5,430152,0
+COOK.US,D,20231016,000000,2.56,2.76,2.525,2.69,406990,0
+COOK.US,D,20231017,000000,2.66,2.85,2.63,2.82,482055,0
+COOK.US,D,20231018,000000,2.77,2.7997,2.7,2.75,270260,0
+COOK.US,D,20231019,000000,2.75,2.835,2.72,2.75,187228,0
+COOK.US,D,20231020,000000,2.75,2.82,2.72,2.75,190504,0
+COOK.US,D,20231023,000000,2.74,2.82,2.63,2.76,276791,0
+COOK.US,D,20231024,000000,2.79,2.92,2.75,2.75,425073,0
+COOK.US,D,20231025,000000,2.72,2.76,2.6315,2.74,263315,0
+COOK.US,D,20231026,000000,2.7,2.75,2.64,2.68,214682,0
+COOK.US,D,20231027,000000,2.69,2.765,2.6525,2.67,332283,0
+COOK.US,D,20231030,000000,2.7,2.77,2.655,2.7,370391,0
+COOK.US,D,20231031,000000,2.72,2.74,2.62,2.63,289163,0
+COOK.US,D,20231101,000000,2.63,2.64,2.475,2.5,559763,0
+COOK.US,D,20231102,000000,2.56,2.7383,2.54,2.71,364639,0
+COOK.US,D,20231103,000000,2.84,3,2.82,2.91,401801,0
+COOK.US,D,20231106,000000,2.89,2.955,2.785,2.84,251706,0
+COOK.US,D,20231107,000000,2.83,2.98,2.77,2.96,254167,0
+COOK.US,D,20231108,000000,2.91,2.96,2.81,2.95,466236,0
+COOK.US,D,20231109,000000,3,3,2.27,2.35,1612184,0
+COOK.US,D,20231110,000000,2.33,2.37,2.05,2.07,1456347,0
+COOK.US,D,20231113,000000,2.11,2.3,2.05,2.22,826346,0
+COOK.US,D,20231114,000000,2.36,2.42,2.295,2.34,1098004,0
+COOK.US,D,20231115,000000,2.4,2.52,2.39,2.41,1694850,0
+COOK.US,D,20231116,000000,2.4,2.4,2.215,2.35,738652,0
+COOK.US,D,20231117,000000,2.36,2.41,2.32,2.41,631414,0
+COOK.US,D,20231120,000000,2.41,2.4406,2.33,2.37,636656,0
+COOK.US,D,20231121,000000,2.33,2.365,2.25,2.26,334498,0
+COOK.US,D,20231122,000000,2.31,2.36,2.24,2.29,403723,0
+COOK.US,D,20231124,000000,2.29,2.35,2.265,2.33,191574,0
+COOK.US,D,20231127,000000,2.34,2.34,2.235,2.3,364206,0
+COOK.US,D,20231128,000000,2.28,2.32,2.225,2.3,237287,0
+COOK.US,D,20231129,000000,2.32,2.36,2.23,2.27,290185,0
+COOK.US,D,20231130,000000,2.27,2.315,2.21,2.24,391226,0
+COOK.US,D,20231201,000000,2.21,2.37,2.19,2.36,872112,0
+COOK.US,D,20231204,000000,2.36,2.5,2.33,2.41,998086,0
+COOK.US,D,20231205,000000,2.35,2.44,2.3448,2.36,420317,0
+COOK.US,D,20231206,000000,2.4,2.435,2.31,2.33,769812,0
+COOK.US,D,20231207,000000,2.38,2.38,2.16,2.17,780246,0
+COOK.US,D,20231208,000000,2.23,2.265,2.16,2.25,490823,0
+COOK.US,D,20231211,000000,2.23,2.28,2.1629,2.25,387270,0
+COOK.US,D,20231212,000000,2.4,2.47,2.3001,2.37,941352,0
+COOK.US,D,20231213,000000,2.36,2.59,2.3001,2.51,1172168,0
+COOK.US,D,20231214,000000,2.58,2.98,2.57,2.93,979228,0
+COOK.US,D,20231215,000000,2.88,2.895,2.6601,2.68,675956,0
+COOK.US,D,20231218,000000,2.65,2.71,2.6,2.65,279794,0
+COOK.US,D,20231219,000000,2.66,2.795,2.6502,2.77,351947,0
+COOK.US,D,20231220,000000,2.76,2.89,2.71,2.72,381395,0
+COOK.US,D,20231221,000000,2.73,2.86,2.73,2.81,428511,0
+COOK.US,D,20231222,000000,2.81,2.87,2.76,2.8,207576,0
+COOK.US,D,20231226,000000,2.81,2.85,2.7745,2.83,165445,0
+COOK.US,D,20231227,000000,2.83,2.86,2.79,2.82,230973,0
+COOK.US,D,20231228,000000,2.82,2.888,2.805,2.84,197147,0
+COOK.US,D,20231229,000000,2.82,2.905,2.715,2.73,350356,0
+COOK.US,D,20240102,000000,2.72,2.73,2.58,2.59,352201,0
+COOK.US,D,20240103,000000,2.55,2.5592,2.415,2.45,317384,0
+COOK.US,D,20240104,000000,2.44,2.475,2.4,2.4,212213,0
+COOK.US,D,20240105,000000,2.4,2.455,2.36,2.39,207899,0
+COOK.US,D,20240108,000000,2.45,2.48,2.37,2.43,262408,0
+COOK.US,D,20240109,000000,2.39,2.425,2.35,2.38,319343,0
+COOK.US,D,20240110,000000,2.37,2.39,2.32,2.37,198297,0
+COOK.US,D,20240111,000000,2.35,2.395,2.3,2.38,220937,0
+COOK.US,D,20240112,000000,2.4,2.48,2.31,2.36,278641,0
+COOK.US,D,20240116,000000,2.35,2.36,2.26,2.26,274501,0
+COOK.US,D,20240117,000000,2.22,2.25,2.145,2.21,340773,0
+COOK.US,D,20240118,000000,2.21,2.24,2.17,2.24,202735,0
+COOK.US,D,20240119,000000,2.24,2.31,2.162,2.31,273590,0
+COOK.US,D,20240122,000000,2.31,2.4,2.31,2.34,235270,0
+COOK.US,D,20240123,000000,2.38,2.415,2.31,2.32,167103,0
+COOK.US,D,20240124,000000,2.33,2.4,2.25,2.27,166436,0
+COOK.US,D,20240125,000000,2.27,2.375,2.27,2.34,182319,0
+COOK.US,D,20240126,000000,2.38,2.41,2.3,2.31,156260,0
+COOK.US,D,20240129,000000,2.32,2.36,2.26,2.36,130090,0
+COOK.US,D,20240130,000000,2.33,2.335,2.29,2.29,126315,0
+COOK.US,D,20240131,000000,2.28,2.37,2.18,2.19,414292,0
+COOK.US,D,20240201,000000,2.25,2.25,2.1,2.17,430397,0
+COOK.US,D,20240202,000000,2.15,2.2,2.1,2.13,281929,0
+COOK.US,D,20240205,000000,2.11,2.19,2.04,2.06,430612,0
+COOK.US,D,20240206,000000,2.06,2.2,2.04,2.16,218046,0
+COOK.US,D,20240207,000000,2.16,2.19,2.09,2.1,182481,0
+COOK.US,D,20240208,000000,2.09,2.1651,2.09,2.13,197750,0
+COOK.US,D,20240209,000000,2.14,2.22,2.14,2.19,214673,0
+COOK.US,D,20240212,000000,2.19,2.32,2.19,2.3,241124,0
+COOK.US,D,20240213,000000,2.19,2.19,2.07,2.08,408961,0
+COOK.US,D,20240214,000000,2.15,2.21,2.12,2.19,221751,0
+COOK.US,D,20240215,000000,2.21,2.25,2.16,2.25,316469,0
+COOK.US,D,20240216,000000,2.23,2.25,2.08,2.08,287803,0
+COOK.US,D,20240220,000000,2.08,2.1099,2.06,2.08,337750,0
+COOK.US,D,20240221,000000,2.07,2.13,2.03,2.1,245648,0
+COOK.US,D,20240222,000000,2.12,2.12,2.01,2.03,335681,0
+COOK.US,D,20240223,000000,2.03,2.17,2.03,2.13,281199,0
+COOK.US,D,20240226,000000,2.11,2.15,2.06,2.08,158298,0
+COOK.US,D,20240227,000000,2.12,2.22,2.115,2.21,364018,0
+COOK.US,D,20240228,000000,2.17,2.25,2.17,2.19,218268,0
+COOK.US,D,20240229,000000,2.23,2.265,2.2,2.22,1539989,0
+COOK.US,D,20240301,000000,2.23,2.27,2.15,2.23,423333,0
+COOK.US,D,20240304,000000,2.24,2.25,2.1,2.15,463375,0
+COOK.US,D,20240305,000000,2.12,2.14,2.06,2.06,334858,0
+COOK.US,D,20240306,000000,2.1,2.26,2.07,2.23,332795,0
+COOK.US,D,20240307,000000,2.16,2.505,2.16,2.36,1078617,0
+COOK.US,D,20240308,000000,2.12,2.16,2,2.04,1235625,0
+COOK.US,D,20240311,000000,2.05,2.095,2.02,2.03,325813,0
+COOK.US,D,20240312,000000,2.03,2.21,1.9712,2.18,1079579,0
+COOK.US,D,20240313,000000,2.17,2.4,2.14,2.39,759805,0
+COOK.US,D,20240314,000000,2.37,2.4,2.265,2.39,466364,0
+COOK.US,D,20240315,000000,2.36,2.41,2.203,2.21,436856,0
+COOK.US,D,20240318,000000,2.45,2.72,2.42,2.45,760156,0
+COOK.US,D,20240319,000000,2.45,2.615,2.39,2.58,335715,0
+COOK.US,D,20240320,000000,2.59,2.62,2.53,2.57,227036,0
+COOK.US,D,20240321,000000,2.59,2.6311,2.53,2.57,137015,0
+COOK.US,D,20240322,000000,2.57,2.57,2.405,2.43,165019,0
+COOK.US,D,20240325,000000,2.42,2.54,2.42,2.47,167652,0
+COOK.US,D,20240326,000000,2.5,2.545,2.46,2.51,122812,0
+COOK.US,D,20240327,000000,2.5,2.58,2.47,2.52,180414,0
+COOK.US,D,20240328,000000,2.44,2.605,2.44,2.53,144659,0
+COOK.US,D,20240401,000000,2.54,2.54,2.38,2.48,322190,0
+COOK.US,D,20240402,000000,2.42,2.42,2.25,2.3,329765,0
+COOK.US,D,20240403,000000,2.27,2.38,2.26,2.31,238549,0
+COOK.US,D,20240404,000000,2.36,2.38,2.22,2.25,228133,0
+COOK.US,D,20240405,000000,2.25,2.365,2.25,2.32,162306,0
+COOK.US,D,20240408,000000,2.34,2.4,2.34,2.39,115703,0
+COOK.US,D,20240409,000000,2.41,2.545,2.39,2.48,207495,0
+COOK.US,D,20240410,000000,2.37,2.4004,2.21,2.31,359078,0
+COOK.US,D,20240411,000000,2.33,2.33,2.22,2.26,119364,0
+COOK.US,D,20240412,000000,2.25,2.26,2.12,2.16,391202,0
+COOK.US,D,20240415,000000,2.14,2.16,2.105,2.11,213685,0
+COOK.US,D,20240416,000000,2.1,2.155,2.075,2.09,154930,0
+COOK.US,D,20240417,000000,2.19,2.205,2.08,2.08,154747,0
+COOK.US,D,20240418,000000,2.11,2.11,2.025,2.09,264370,0
+COOK.US,D,20240419,000000,2.04,2.11,2.04,2.11,243854,0
+COOK.US,D,20240422,000000,2.11,2.13,2.0547,2.07,98839,0
+COOK.US,D,20240423,000000,2.08,2.2208,2.06,2.14,249658,0
+COOK.US,D,20240424,000000,2.13,2.15,2.07,2.11,158569,0
+COOK.US,D,20240425,000000,2.09,2.12,2.05,2.11,173102,0
+COOK.US,D,20240426,000000,2.14,2.18,2.09,2.12,124290,0
+COOK.US,D,20240429,000000,2.12,2.1801,2.1,2.11,190838,0
+COOK.US,D,20240430,000000,2.1,2.19,2.09,2.15,195510,0
+COOK.US,D,20240501,000000,2.17,2.18,2.1,2.11,152868,0
+COOK.US,D,20240502,000000,2.16,2.16,2.09,2.16,144625,0
+COOK.US,D,20240503,000000,2.2,2.26,2.15,2.24,193371,0
+COOK.US,D,20240506,000000,2.28,2.33,2.25,2.27,151357,0
+COOK.US,D,20240507,000000,2.29,2.38,2.2821,2.3,127829,0
+COOK.US,D,20240508,000000,2.25,2.29,2.215,2.28,121884,0
+COOK.US,D,20240509,000000,2.27,2.4,2.22,2.4,288197,0
+COOK.US,D,20240510,000000,2.39,2.39,2.31,2.33,107972,0
+COOK.US,D,20240513,000000,2.27,2.39,2.27,2.3,126345,0
+COOK.US,D,20240514,000000,2.33,2.38,2.27,2.33,194880,0
+COOK.US,D,20240515,000000,2.35,2.395,2.34,2.36,196438,0
+COOK.US,D,20240516,000000,2.35,2.35,2.26,2.29,130603,0
+COOK.US,D,20240517,000000,2.31,2.315,2.19,2.2,165661,0
+COOK.US,D,20240520,000000,2.21,2.2275,2.125,2.14,356607,0
+COOK.US,D,20240521,000000,2.11,2.25,2.1,2.25,259813,0
+COOK.US,D,20240522,000000,2.24,2.25,2.11,2.18,427003,0
+COOK.US,D,20240523,000000,2.19,2.255,2.11,2.15,506270,0
+COOK.US,D,20240524,000000,2.26,2.26,2.17,2.26,311961,0
+COOK.US,D,20240528,000000,2.19,2.31,2.19,2.29,372398,0
+COOK.US,D,20240529,000000,2.36,2.6,2.285,2.48,991319,0
+COOK.US,D,20240530,000000,2.55,2.68,2.4,2.64,637572,0
+COOK.US,D,20240531,000000,2.66,2.705,2.52,2.59,443202,0
+COOK.US,D,20240603,000000,2.62,2.71,2.56,2.7,321416,0
+COOK.US,D,20240604,000000,2.69,2.735,2.59,2.64,330455,0
+COOK.US,D,20240605,000000,2.67,2.7,2.6142,2.67,205580,0
+COOK.US,D,20240606,000000,2.65,2.6555,2.535,2.58,194113,0
+COOK.US,D,20240607,000000,2.51,2.57,2.47,2.5,182611,0
+COOK.US,D,20240610,000000,2.48,2.59,2.46,2.54,148798,0
+COOK.US,D,20240611,000000,2.51,2.5362,2.47,2.53,121912,0
+COOK.US,D,20240612,000000,2.55,2.65,2.53,2.56,177644,0
+COOK.US,D,20240613,000000,2.56,2.57,2.46,2.47,119940,0
+COOK.US,D,20240614,000000,2.45,2.47,2.345,2.36,247650,0
+COOK.US,D,20240617,000000,2.37,2.37,2.29,2.33,114728,0
+COOK.US,D,20240618,000000,2.31,2.35,2.22,2.22,169734,0
+COOK.US,D,20240620,000000,2.21,2.34,2.21,2.32,250463,0
+COOK.US,D,20240621,000000,2.33,2.535,2.327,2.5,335953,0
+COOK.US,D,20240624,000000,2.52,2.53,2.3199,2.34,165558,0
+COOK.US,D,20240625,000000,2.41,2.41,2.25,2.27,120078,0
+COOK.US,D,20240626,000000,2.27,2.3,2.2,2.21,179793,0
+COOK.US,D,20240627,000000,2.21,2.28,2.2,2.28,88597,0
+COOK.US,D,20240628,000000,2.3,2.4,2.245,2.4,523678,0
+COOK.US,D,20240701,000000,2.4,2.4,2.16,2.18,236040,0
+COOK.US,D,20240702,000000,2.17,2.22,2.16,2.19,134398,0
+COOK.US,D,20240703,000000,2.19,2.235,2.18,2.22,54497,0
+COOK.US,D,20240705,000000,2.2,2.24,2.13,2.17,228095,0
+COOK.US,D,20240708,000000,2.2,2.26,2.1815,2.23,139175,0
+COOK.US,D,20240709,000000,2.21,2.24,2.15,2.17,145054,0
+COOK.US,D,20240710,000000,2.19,2.19,2.15,2.16,118437,0
+COOK.US,D,20240711,000000,2.21,2.44,2.2,2.43,365069,0
+COOK.US,D,20240712,000000,2.43,2.46,2.3,2.33,275066,0
+COOK.US,D,20240715,000000,2.35,2.41,2.24,2.4,181325,0
+COOK.US,D,20240716,000000,2.42,2.55,2.385,2.51,218481,0
+COOK.US,D,20240717,000000,2.47,2.59,2.4501,2.52,247157,0
+COOK.US,D,20240718,000000,2.49,2.58,2.37,2.38,105148,0
+COOK.US,D,20240719,000000,2.39,2.485,2.357,2.43,137068,0
+COOK.US,D,20240722,000000,2.47,2.47,2.285,2.29,145089,0
+COOK.US,D,20240723,000000,2.35,2.53,2.3005,2.51,228617,0
+COOK.US,D,20240724,000000,2.5,2.5,2.3,2.3,131692,0
+COOK.US,D,20240725,000000,2.32,2.465,2.25,2.39,213514,0
+COOK.US,D,20240726,000000,2.45,2.49,2.38,2.48,116876,0
+COOK.US,D,20240729,000000,2.5,2.5,2.37,2.41,112708,0
+COOK.US,D,20240730,000000,2.42,2.51,2.42,2.5,117131,0
+COOK.US,D,20240731,000000,2.48,2.55,2.415,2.44,228193,0
+COOK.US,D,20240801,000000,2.43,2.48,2.312,2.4,236801,0
+COOK.US,D,20240802,000000,2.3,2.34,2.25,2.28,190482,0
+COOK.US,D,20240805,000000,2.14,2.26,2.08,2.15,369570,0
+COOK.US,D,20240806,000000,2.19,2.36,2.11,2.29,559606,0
+COOK.US,D,20240807,000000,2.4,3.02,2.3708,2.85,1292499,0
+COOK.US,D,20240808,000000,2.74,2.88,2.61,2.74,790711,0
+COOK.US,D,20240809,000000,2.71,2.9,2.54,2.75,344798,0
+COOK.US,D,20240812,000000,2.75,2.77,2.64,2.68,183671,0
+COOK.US,D,20240813,000000,2.68,2.92,2.68,2.84,228621,0
+COOK.US,D,20240814,000000,2.87,2.875,2.74,2.75,147972,0
+COOK.US,D,20240815,000000,2.82,3.05,2.82,3.02,405495,0
+COOK.US,D,20240816,000000,2.99,3.07,2.9562,3.05,182480,0
+COOK.US,D,20240819,000000,3.07,3.3899,3.02,3.34,618710,0
+COOK.US,D,20240820,000000,3.3,3.32,3.19,3.23,225881,0
+COOK.US,D,20240821,000000,3.24,3.3799,3.2207,3.33,305126,0
+COOK.US,D,20240822,000000,3.36,3.36,3.22,3.34,196789,0
+COOK.US,D,20240823,000000,3.39,3.655,3.32,3.61,445601,0
+COOK.US,D,20240826,000000,3.67,3.96,3.635,3.92,1139492,0
+COOK.US,D,20240827,000000,3.88,3.95,3.7,3.72,307157,0
+COOK.US,D,20240828,000000,3.79,3.87,3.49,3.54,352707,0
+COOK.US,D,20240829,000000,3.57,3.93,3.515,3.76,267553,0
+COOK.US,D,20240830,000000,3.79,3.84,3.5,3.59,257719,0
+COOK.US,D,20240903,000000,3.55,3.77,3.5255,3.61,258810,0
+COOK.US,D,20240904,000000,3.58,3.61,3.26,3.41,357905,0
+COOK.US,D,20240905,000000,3.4,3.51,3.36,3.47,167708,0
+COOK.US,D,20240906,000000,3.49,3.7,3.39,3.39,197882,0
+COOK.US,D,20240909,000000,3.36,3.45,3.24,3.36,356584,0
+COOK.US,D,20240910,000000,3.39,3.39,3.2458,3.33,161485,0
+COOK.US,D,20240911,000000,3.3,3.33,3.16,3.26,149628,0
+COOK.US,D,20240912,000000,3.29,3.46,3.19,3.41,167140,0
+COOK.US,D,20240913,000000,3.46,3.56,3.3707,3.5,144424,0
+COOK.US,D,20240916,000000,3.5,3.5,3.32,3.39,189339,0
+COOK.US,D,20240917,000000,3.33,3.5,3.33,3.44,146259,0
+COOK.US,D,20240918,000000,3.47,3.82,3.455,3.58,351746,0
+COOK.US,D,20240919,000000,3.72,3.9,3.6,3.83,409863,0
+COOK.US,D,20240920,000000,3.79,3.815,3.671,3.74,671397,0
+COOK.US,D,20240923,000000,3.74,3.79,3.64,3.64,247757,0
+COOK.US,D,20240924,000000,3.67,3.8,3.59,3.59,283741,0
+COOK.US,D,20240925,000000,3.56,3.63,3.29,3.54,251430,0
+COOK.US,D,20240926,000000,3.6,3.71,3.56,3.65,145606,0
+COOK.US,D,20240927,000000,3.69,3.97,3.69,3.84,231930,0
+COOK.US,D,20240930,000000,3.72,3.95,3.655,3.68,252155,0
+COOK.US,D,20241001,000000,3.69,3.75,3.56,3.58,118464,0
+COOK.US,D,20241002,000000,3.55,3.64,3.53,3.54,128503,0
+COOK.US,D,20241003,000000,3.49,3.56,3.42,3.44,119942,0
+COOK.US,D,20241004,000000,3.51,3.595,3.421,3.48,136932,0
+COOK.US,D,20241007,000000,3.46,3.46,3.36,3.4,155369,0
+COOK.US,D,20241008,000000,3.41,3.45,3.32,3.34,131540,0
+COOK.US,D,20241009,000000,3.33,3.4,3.24,3.33,108117,0
+COOK.US,D,20241010,000000,3.26,3.35,3.2,3.26,90872,0
+COOK.US,D,20241011,000000,3.28,3.4,3.28,3.34,159481,0
+COOK.US,D,20241014,000000,3.32,3.32,3.23,3.24,68684,0
+COOK.US,D,20241015,000000,3.21,3.4,3.21,3.3,148899,0
+COOK.US,D,20241016,000000,3.33,3.42,3.31,3.38,113353,0
+COOK.US,D,20241017,000000,3.43,3.43,3.2,3.26,134518,0
+COOK.US,D,20241018,000000,3.28,3.3318,3.205,3.21,54074,0
+COOK.US,D,20241021,000000,3.18,3.24,3.08,3.12,171801,0
+COOK.US,D,20241022,000000,3.08,3.09,3.0097,3.09,126242,0
+COOK.US,D,20241023,000000,3.04,3.11,3,3.03,73363,0
+COOK.US,D,20241024,000000,3.07,3.09,3.01,3.05,107371,0
+COOK.US,D,20241025,000000,3.04,3.12,3.008,3.05,73370,0
+COOK.US,D,20241028,000000,3.09,3.18,3.05,3.13,69732,0
+COOK.US,D,20241029,000000,3.13,3.16,3.05,3.1,78989,0
+COOK.US,D,20241030,000000,3.1,3.3,3.0601,3.15,167182,0
+COOK.US,D,20241031,000000,3.13,3.17,3.09,3.1,125077,0
+COOK.US,D,20241101,000000,3.14,3.2,3.09,3.12,124274,0
+COOK.US,D,20241104,000000,3.06,3.21,3.05,3.15,76033,0
+COOK.US,D,20241105,000000,3.12,3.3,3.12,3.29,165872,0
+COOK.US,D,20241106,000000,3.34,3.34,3.135,3.17,313387,0
+COOK.US,D,20241107,000000,3.35,3.5899,3.25,3.27,272451,0
+COOK.US,D,20241108,000000,3.32,3.3299,3.13,3.14,230849,0
+COOK.US,D,20241111,000000,3.155,3.16,3.03,3.11,261446,0
+COOK.US,D,20241112,000000,3.04,3.13,2.91,2.97,294672,0
+COOK.US,D,20241113,000000,3.03,3.03,2.94,2.94,243752,0
+COOK.US,D,20241114,000000,2.95,3.01,2.93,2.95,94064,0
+COOK.US,D,20241115,000000,2.985,3,2.92,2.97,110735,0
+COOK.US,D,20241118,000000,2.955,2.99,2.82,2.84,146053,0
+COOK.US,D,20241119,000000,2.81,2.91,2.75,2.88,135498,0
+COOK.US,D,20241120,000000,2.8109,2.89,2.76,2.87,102227,0
+COOK.US,D,20241121,000000,2.85,2.925,2.8,2.91,119634,0
+COOK.US,D,20241122,000000,2.92,3.04,2.9002,2.95,146861,0
+COOK.US,D,20241125,000000,3.04,3.37,3.01,3.25,262580,0
+COOK.US,D,20241126,000000,3.2,3.24,3.01,3.19,249057,0
+COOK.US,D,20241127,000000,3.2336,3.39,3.22,3.23,131749,0
+COOK.US,D,20241129,000000,3.215,3.28,3.175,3.21,51694,0
+COOK.US,D,20241202,000000,3.21,3.3,3.15,3.29,124626,0
+COOK.US,D,20241203,000000,3.25,3.43,3.25,3.36,264903,0
+COOK.US,D,20241204,000000,3.4,3.43,3.29,3.34,197861,0
+COOK.US,D,20241205,000000,3.29,3.37,3.08,3.09,203633,0
+COOK.US,D,20241206,000000,3.11,3.205,3.06,3.15,203435,0
+COOK.US,D,20241209,000000,3.12,3.3099,3.0991,3.12,193232,0
+COOK.US,D,20241210,000000,3.1,3.14,3.01,3.08,160338,0
+COOK.US,D,20241211,000000,3.08,3.13,3.01,3.05,243062,0
+COOK.US,D,20241212,000000,3.05,3.12,2.98,3.05,205851,0
+COOK.US,D,20241213,000000,3.07,3.11,3.01,3.03,117814,0
+COOK.US,D,20241216,000000,3.02,3.08,2.992,3.04,116863,0
+COOK.US,D,20241217,000000,2.98,3.05,2.94,3.01,119479,0
+COOK.US,D,20241218,000000,2.9655,3.02,2.745,2.76,243292,0
+COOK.US,D,20241219,000000,2.829,2.84,2.555,2.56,212288,0
+COOK.US,D,20241220,000000,2.556,2.61,2.54,2.59,343462,0
+COOK.US,D,20241223,000000,2.58,2.5967,2.39,2.46,272537,0
+COOK.US,D,20241224,000000,2.48,2.48,2.41,2.47,82494,0
+COOK.US,D,20241226,000000,2.45,2.48,2.42,2.46,100577,0
+COOK.US,D,20241227,000000,2.43,2.45,2.345,2.4,242567,0
+COOK.US,D,20241230,000000,2.36,2.39,2.28,2.34,262658,0
+COOK.US,D,20241231,000000,2.34,2.4,2.33,2.39,188932,0
+COOK.US,D,20250102,000000,2.4328,2.4899,2.37,2.38,105123,0
+COOK.US,D,20250103,000000,2.38,2.46,2.34,2.45,144941,0
+COOK.US,D,20250106,000000,2.4765,2.49,2.37,2.39,120274,0
+COOK.US,D,20250107,000000,2.415,2.43,2.32,2.35,125013,0
+COOK.US,D,20250108,000000,2.31,2.32,2.26,2.31,91251,0
+COOK.US,D,20250110,000000,2.29,2.295,2.2213,2.27,167609,0
+COOK.US,D,20250113,000000,2.23,2.29,2.15,2.28,254686,0
+COOK.US,D,20250114,000000,2.34,2.35,2.26,2.3,92340,0
+COOK.US,D,20250115,000000,2.35,2.47,2.35,2.44,202339,0
+COOK.US,D,20250116,000000,2.42,2.45,2.355,2.44,107813,0
+COOK.US,D,20250117,000000,2.45,2.5799,2.41,2.56,216167,0
+COOK.US,D,20250121,000000,2.625,2.625,2.5,2.55,334872,0
+COOK.US,D,20250122,000000,2.529,2.58,2.51,2.53,99041,0
+COOK.US,D,20250123,000000,2.5,2.51,2.4299,2.49,109959,0
+COOK.US,D,20250124,000000,2.49,2.53,2.42,2.44,103527,0
+COOK.US,D,20250127,000000,2.47,2.7,2.44,2.54,239910,0
+COOK.US,D,20250128,000000,2.536,2.55,2.475,2.5,80773,0
+COOK.US,D,20250129,000000,2.49,2.57,2.48,2.52,114310,0
+COOK.US,D,20250130,000000,2.54,2.54,2.465,2.52,76242,0
+COOK.US,D,20250131,000000,2.5,2.5157,2.41,2.44,182803,0
+COOK.US,D,20250203,000000,2.37,2.39,2.28,2.37,296829,0
+COOK.US,D,20250204,000000,2.38,2.38,2.32,2.37,98340,0
+COOK.US,D,20250205,000000,2.38,2.44,2.36,2.41,90757,0
+COOK.US,D,20250206,000000,2.42,2.49,2.4053,2.45,63416,0
+COOK.US,D,20250207,000000,2.43,2.45,2.37,2.38,94386,0
+COOK.US,D,20250210,000000,2.42,2.45,2.38,2.41,89242,0
+COOK.US,D,20250211,000000,2.41,2.51,2.39,2.48,109310,0
+COOK.US,D,20250212,000000,2.4628,2.48,2.4,2.45,80981,0
+COOK.US,D,20250213,000000,2.47,2.49,2.45,2.46,62536,0
+COOK.US,D,20250214,000000,2.49,2.5186,2.45,2.45,63689,0
+COOK.US,D,20250218,000000,2.44,2.49,2.425,2.45,67599,0
+COOK.US,D,20250219,000000,2.4116,2.45,2.37,2.38,52884,0
+COOK.US,D,20250220,000000,2.38,2.38,2.25,2.25,133302,0
+COOK.US,D,20250221,000000,2.3,2.3398,2.21,2.26,199304,0
+COOK.US,D,20250224,000000,2.25,2.34,2.22,2.22,119861,0
+COOK.US,D,20250225,000000,2.24,2.305,2.22,2.23,196988,0
+COOK.US,D,20250226,000000,2.255,2.31,2.22,2.31,239656,0
+COOK.US,D,20250227,000000,2.33,2.33,2.25,2.26,81517,0
+COOK.US,D,20250228,000000,2.25,2.32,2.25,2.32,131775,0
+COOK.US,D,20250303,000000,2.3,2.42,2.26,2.27,193536,0
+COOK.US,D,20250304,000000,2.24,2.32,2.2107,2.27,121904,0
+COOK.US,D,20250305,000000,2.3,2.3,2.225,2.24,113678,0
+COOK.US,D,20250306,000000,2.25,2.29,2.15,2.16,310743,0
+COOK.US,D,20250307,000000,2.01,2.2,1.8201,2.18,605040,0
+COOK.US,D,20250310,000000,2.1,2.125,1.88,1.89,317885,0
+COOK.US,D,20250311,000000,1.9549,1.9549,1.82,1.82,246972,0
+COOK.US,D,20250312,000000,1.83,1.86,1.7101,1.82,345303,0
+COOK.US,D,20250313,000000,1.81,1.84,1.73,1.77,159390,0
+COOK.US,D,20250314,000000,1.75,1.8,1.7211,1.78,206636,0
+COOK.US,D,20250317,000000,1.8,1.835,1.75,1.8,199487,0
+COOK.US,D,20250318,000000,1.765,1.81,1.63,1.68,339827,0
+COOK.US,D,20250319,000000,1.71,1.765,1.66,1.75,138928,0
+COOK.US,D,20250320,000000,1.7004,1.8899,1.7,1.76,194066,0
+COOK.US,D,20250321,000000,1.74,1.82,1.71,1.78,303406,0
+COOK.US,D,20250324,000000,1.815,1.83,1.75,1.78,134445,0
+COOK.US,D,20250325,000000,1.755,1.83,1.7,1.74,227464,0
+COOK.US,D,20250326,000000,1.76,1.7798,1.71,1.71,101698,0
+COOK.US,D,20250327,000000,1.75,1.75,1.65,1.68,190862,0
+COOK.US,D,20250328,000000,1.66,1.72,1.64,1.69,129967,0
+COOK.US,D,20250331,000000,1.695,1.72,1.63,1.68,163362,0
+COOK.US,D,20250401,000000,1.64,1.7,1.61,1.65,111292,0
+COOK.US,D,20250402,000000,1.6879,1.69,1.61,1.69,100188,0
+COOK.US,D,20250403,000000,1.66,1.67,1.5,1.52,220286,0
+COOK.US,D,20250404,000000,1.51,1.525,1.4435,1.49,291160,0
+COOK.US,D,20250407,000000,1.41,1.57,1.3736,1.51,263720,0
+COOK.US,D,20250408,000000,1.6,1.62,1.34,1.4,225889,0
+COOK.US,D,20250409,000000,1.3904,1.6102,1.325,1.51,268418,0
+COOK.US,D,20250410,000000,1.43,1.4787,1.33,1.39,148012,0
+COOK.US,D,20250411,000000,1.4473,1.4473,1.32,1.41,135131,0
+COOK.US,D,20250414,000000,1.42,1.475,1.38,1.45,126237,0
+COOK.US,D,20250415,000000,1.435,1.45,1.36,1.41,158286,0
+COOK.US,D,20250416,000000,1.42,1.535,1.41,1.49,314404,0
+COOK.US,D,20250417,000000,1.51,1.53,1.4507,1.48,168413,0
+COOK.US,D,20250421,000000,1.448,1.49,1.4,1.45,175807,0
+COOK.US,D,20250422,000000,1.455,1.503,1.43,1.49,101191,0
+COOK.US,D,20250423,000000,1.5888,1.59,1.48,1.5,156655,0
+COOK.US,D,20250424,000000,1.51,1.52,1.46,1.49,153684,0
+COOK.US,D,20250425,000000,1.49,1.51,1.44,1.48,104274,0
+COOK.US,D,20250428,000000,1.48,1.48,1.42,1.47,113374,0
+COOK.US,D,20250429,000000,1.45,1.485,1.44,1.47,108773,0
+COOK.US,D,20250430,000000,1.45,1.485,1.395,1.46,138266,0
+COOK.US,D,20250501,000000,1.47,1.51,1.4,1.48,134367,0
+COOK.US,D,20250502,000000,1.445,1.47,1.33,1.46,559824,0
+COOK.US,D,20250505,000000,1.44,1.46,1.4001,1.44,136901,0
+COOK.US,D,20250506,000000,1.42,1.42,1.29,1.35,564920,0
+COOK.US,D,20250507,000000,1.3384,1.35,1.32,1.33,185460,0
+COOK.US,D,20250508,000000,1.32,1.39,1.28,1.39,316272,0
+COOK.US,D,20250509,000000,1.43,1.43,1.3662,1.39,203523,0
+COOK.US,D,20250512,000000,1.445,1.645,1.44,1.57,705698,0
+COOK.US,D,20250513,000000,1.5966,1.65,1.5,1.63,331267,0
+COOK.US,D,20250514,000000,1.6,1.64,1.49,1.51,190080,0
+COOK.US,D,20250515,000000,1.51,1.51,1.46,1.48,141375,0
+COOK.US,D,20250516,000000,1.47,1.565,1.46,1.55,160523,0
+COOK.US,D,20250519,000000,1.51,1.515,1.395,1.43,320257,0
+COOK.US,D,20250520,000000,1.41,1.49,1.3901,1.46,263226,0
+COOK.US,D,20250521,000000,1.45,1.45,1.355,1.38,237283,0
+COOK.US,D,20250522,000000,1.38,1.4,1.3,1.34,269359,0
+COOK.US,D,20250523,000000,1.34,1.35,1.3,1.3,386118,0
+COOK.US,D,20250527,000000,1.37,1.38,1.31,1.33,398832,0
+COOK.US,D,20250528,000000,1.35,1.395,1.34,1.35,253953,0
+COOK.US,D,20250529,000000,1.35,1.52,1.35,1.45,567771,0
+COOK.US,D,20250530,000000,1.452,1.515,1.37,1.38,299793,0
+COOK.US,D,20250602,000000,1.4,1.4222,1.32,1.33,271707,0
+COOK.US,D,20250603,000000,1.38,1.3987,1.29,1.32,426614,0
+COOK.US,D,20250604,000000,1.34,1.37,1.31,1.34,531059,0
+COOK.US,D,20250605,000000,1.355,1.41,1.32,1.35,501234,0
+COOK.US,D,20250606,000000,1.38,1.535,1.37,1.47,798717,0
+COOK.US,D,20250609,000000,1.58,2.21,1.51,1.86,7380197,0
+COOK.US,D,20250610,000000,1.85,1.99,1.82,1.85,1172672,0
+COOK.US,D,20250611,000000,1.9,1.9,1.74,1.74,595644,0
+COOK.US,D,20250612,000000,1.74,1.89,1.71,1.88,440554,0
+COOK.US,D,20250613,000000,1.884,1.9796,1.8,1.8,494502,0
+COOK.US,D,20250616,000000,1.82,2.035,1.7834,2.03,685894,0
+COOK.US,D,20250617,000000,2.0358,2.0358,1.87,1.88,471633,0
+COOK.US,D,20250618,000000,1.87,1.92,1.84,1.87,249318,0
+COOK.US,D,20250620,000000,1.88,1.9,1.795,1.8,351188,0
+COOK.US,D,20250623,000000,1.75,1.83,1.72,1.8,316588,0
+COOK.US,D,20250624,000000,1.81,1.88,1.775,1.84,209101,0
+COOK.US,D,20250625,000000,1.8199,1.85,1.74,1.74,204372,0
+COOK.US,D,20250626,000000,1.7866,1.7866,1.72,1.76,125520,0
+COOK.US,D,20250627,000000,1.7798,1.7798,1.69,1.69,492487,0
+COOK.US,D,20250630,000000,1.69,1.72,1.67,1.71,202840,0
+COOK.US,D,20250701,000000,1.7193,1.82,1.681,1.75,134283,0
+COOK.US,D,20250702,000000,1.795,1.885,1.74,1.86,328552,0
+COOK.US,D,20250703,000000,1.9,1.93,1.84,1.86,117265,0
+COOK.US,D,20250707,000000,1.8646,1.9147,1.81,1.87,618160,0
+COOK.US,D,20250708,000000,1.915,1.98,1.8721,1.95,302772,0
+COOK.US,D,20250709,000000,1.94,1.95,1.85,1.94,163887,0
+COOK.US,D,20250710,000000,1.96,2.01,1.94,2,235206,0
+COOK.US,D,20250711,000000,1.99,2.05,1.89,1.94,525599,0
+COOK.US,D,20250714,000000,1.94,2.08,1.94,2.02,326009,0
+COOK.US,D,20250715,000000,2.02,2.07,1.99,2,377323,0
+COOK.US,D,20250716,000000,2.02,2.03,1.91,1.95,455991,0
+COOK.US,D,20250717,000000,1.9369,2.035,1.9369,1.96,251973,0
+COOK.US,D,20250718,000000,1.985,1.9998,1.88,1.88,137489,0
+COOK.US,D,20250721,000000,1.93,1.94,1.89,1.9,100916,0
+COOK.US,D,20250722,000000,1.9,2,1.89,1.98,252511,0
+COOK.US,D,20250723,000000,1.98,2.05,1.975,2.01,185623,0
+COOK.US,D,20250724,000000,1.9853,2.011,1.95,1.95,128455,0
+COOK.US,D,20250725,000000,1.95,1.97,1.82,1.83,196993,0
+COOK.US,D,20250728,000000,1.86,1.86,1.74,1.78,344506,0
+COOK.US,D,20250729,000000,1.8,1.84,1.78,1.8,282925,0
+COOK.US,D,20250730,000000,1.7992,1.7992,1.615,1.66,375350,0
+COOK.US,D,20250731,000000,1.64,1.68,1.6,1.62,234055,0
+COOK.US,D,20250801,000000,1.615,1.615,1.515,1.54,344936,0
+COOK.US,D,20250804,000000,1.56,1.62,1.55,1.6,218063,0
+COOK.US,D,20250805,000000,1.6126,1.66,1.6,1.65,113690,0
+COOK.US,D,20250806,000000,1.65,1.7577,1.65,1.7,349917,0
+COOK.US,D,20250807,000000,1.39,1.49,1.37,1.4,568800,0
+COOK.US,D,20250808,000000,1.42,1.43,1.3501,1.41,330906,0
+COOK.US,D,20250811,000000,1.4,1.4068,1.335,1.35,284185,0
+COOK.US,D,20250812,000000,1.365,1.4,1.36,1.38,229049,0
+COOK.US,D,20250813,000000,1.355,1.3999,1.35,1.36,356311,0
+COOK.US,D,20250814,000000,1.35,1.35,1.29,1.3,353882,0
+COOK.US,D,20250815,000000,1.3,1.345,1.285,1.32,497954,0
+COOK.US,D,20250818,000000,1.33,1.3799,1.31,1.36,481995,0
+COOK.US,D,20250819,000000,1.36,1.38,1.32,1.32,234341,0
+COOK.US,D,20250820,000000,1.32,1.33,1.2702,1.28,230110,0
+COOK.US,D,20250821,000000,1.3091,1.3091,1.24,1.27,405161,0
+COOK.US,D,20250822,000000,1.3,1.33,1.27,1.33,522690,0
+COOK.US,D,20250825,000000,1.335,1.34,1.275,1.28,185823,0
+COOK.US,D,20250826,000000,1.29,1.305,1.26,1.26,300480,0
+COOK.US,D,20250827,000000,1.275,1.29,1.26,1.26,291343,0
+COOK.US,D,20250828,000000,1.26,1.28,1.24,1.25,358678,0
+COOK.US,D,20250829,000000,1.25,1.3,1.2446,1.26,505352,0
+COOK.US,D,20250902,000000,1.245,1.31,1.24,1.25,455460,0
+COOK.US,D,20250903,000000,1.26,1.28,1.24,1.25,422209,0
+COOK.US,D,20250904,000000,1.2586,1.42,1.235,1.4,4442334,0
+COOK.US,D,20250905,000000,1.42,1.5,1.37,1.47,811217,0
+COOK.US,D,20250908,000000,1.47,1.5,1.35,1.45,339584,0
+COOK.US,D,20250909,000000,1.42,1.43,1.36,1.38,204939,0
+COOK.US,D,20250910,000000,1.4085,1.4085,1.2,1.31,1154062,0
+COOK.US,D,20250911,000000,1.2599,1.38,1.2599,1.38,281050,0
+COOK.US,D,20250912,000000,1.37,1.38,1.285,1.3,278444,0
+COOK.US,D,20250915,000000,1.31,1.35,1.28,1.33,260624,0
+COOK.US,D,20250916,000000,1.33,1.38,1.3,1.35,246340,0
+COOK.US,D,20250917,000000,1.38,1.38,1.27,1.29,364464,0
+COOK.US,D,20250918,000000,1.31,1.38,1.29,1.35,341361,0
+COOK.US,D,20250919,000000,1.335,1.3505,1.29,1.3,552861,0
+COOK.US,D,20250922,000000,1.31,1.32,1.23,1.26,297535,0
+COOK.US,D,20250923,000000,1.28,1.36,1.28,1.3,483894,0
+COOK.US,D,20250924,000000,1.29,1.3,1.26,1.27,182762,0
+COOK.US,D,20250925,000000,1.282,1.3,1.26,1.26,214245,0
+COOK.US,D,20250926,000000,1.265,1.28,1.25,1.26,274975,0
+COOK.US,D,20250929,000000,1.25,1.27,1.23,1.23,241085,0
+COOK.US,D,20250930,000000,1.23,1.2399,1.19,1.22,250784,0
+COOK.US,D,20251001,000000,1.225,1.24,1.2,1.21,257058,0
+COOK.US,D,20251002,000000,1.21,1.225,1.19,1.21,210633,0
+COOK.US,D,20251003,000000,1.21,1.265,1.19,1.2,212737,0
+COOK.US,D,20251006,000000,1.2,1.21,1.15,1.15,637612,0
+COOK.US,D,20251007,000000,1.16,1.17,1.06,1.07,548181,0
+COOK.US,D,20251008,000000,1.09,1.1,1.06,1.09,394887,0
+COOK.US,D,20251009,000000,1.1042,1.1042,1.07,1.07,137653,0
+COOK.US,D,20251010,000000,1.085,1.085,0.9822,0.99,564050,0
+COOK.US,D,20251013,000000,1.01,1.075,0.99,1.07,338068,0
+COOK.US,D,20251014,000000,1.05,1.06,1.03,1.04,210736,0
+COOK.US,D,20251015,000000,1.07,1.1525,1.07,1.1,435065,0
+COOK.US,D,20251016,000000,1.13,1.1453,1.06,1.06,148617,0
+COOK.US,D,20251017,000000,1.07,1.08,1,1.01,147438,0
+COOK.US,D,20251020,000000,1.0293,1.0398,1,1.01,144631,0
+COOK.US,D,20251021,000000,1.01,1.08,1,1.06,294237,0
+COOK.US,D,20251022,000000,1.08,1.08,1.02,1.04,282444,0
+COOK.US,D,20251023,000000,1.02,1.04,1.015,1.02,110023,0
+COOK.US,D,20251024,000000,1.03,1.06,1.02,1.05,188318,0
+COOK.US,D,20251027,000000,1.06,1.08,1.01,1.01,268177,0
+COOK.US,D,20251028,000000,1.01,1.0189,0.985,0.9904,245855,0
+COOK.US,D,20251029,000000,1,1,0.96,0.9611,388053,0
+COOK.US,D,20251030,000000,0.98,0.985,0.91,0.911,288044,0
+COOK.US,D,20251031,000000,0.9483,0.96,0.91,0.92,385377,0
+COOK.US,D,20251103,000000,0.93,0.939999,0.892,0.91,611782,0
+COOK.US,D,20251104,000000,0.9115,0.92,0.89,0.9062,184207,0
+COOK.US,D,20251105,000000,0.919999,1.01,0.9009,1.01,506723,0
+COOK.US,D,20251106,000000,1.01,1.04,0.86,0.8618,792785,0
+COOK.US,D,20251107,000000,0.8615,0.8619,0.766,0.8101,1388330,0
+COOK.US,D,20251110,000000,0.85,0.9143,0.7902,0.9092,689772,0
+COOK.US,D,20251111,000000,0.9101,1,0.9,0.99,543960,0
+COOK.US,D,20251112,000000,1,1.01,0.9405,0.9478,195387,0
+COOK.US,D,20251113,000000,0.9376,0.95,0.907,0.9333,243154,0
+COOK.US,D,20251114,000000,0.9235,0.9495,0.8828,0.9084,240603,0
+COOK.US,D,20251117,000000,0.885,0.899999,0.81,0.8122,223100,0
+COOK.US,D,20251118,000000,0.8279,0.844,0.8001,0.8135,232034,0
+COOK.US,D,20251119,000000,0.815,0.8346,0.7903,0.7906,177499,0
+COOK.US,D,20251120,000000,0.8171,0.8287,0.7558,0.7639,198274,0
+COOK.US,D,20251121,000000,0.7711,0.8091,0.752,0.7797,298009,0
+COOK.US,D,20251124,000000,0.7811,0.81,0.7775,0.7859,220523,0
+COOK.US,D,20251125,000000,0.7791,0.7996,0.7704,0.776,255718,0
+COOK.US,D,20251126,000000,0.780001,0.84,0.776,0.82,399459,0
+COOK.US,D,20251128,000000,0.8454,1.06,0.8195,0.911,3640230,0
+COOK.US,D,20251201,000000,0.9694,1.04,0.7987,0.8613,2054833,0
+COOK.US,D,20251202,000000,0.819,0.8295,0.78,0.8093,652497,0
+COOK.US,D,20251203,000000,0.819,0.8387,0.7951,0.8386,488991,0
+COOK.US,D,20251204,000000,0.839,0.8437,0.7972,0.8209,410598,0
+COOK.US,D,20251205,000000,0.8225,0.8368,0.7916,0.7968,298387,0
+COOK.US,D,20251208,000000,0.80425,0.8168,0.714899,0.7161,1057864,0
+COOK.US,D,20251209,000000,0.7236,0.93,0.715,0.9222,2142792,0
+COOK.US,D,20251210,000000,0.899399,1.11,0.8789,1.05,2552010,0
+COOK.US,D,20251211,000000,1.11,1.13,1.02,1.12,962168,0
+COOK.US,D,20251212,000000,1.1553,1.1553,1.06,1.11,493642,0
+COOK.US,D,20251215,000000,1.1544,1.1544,1.02,1.02,435509,0
+COOK.US,D,20251216,000000,1.02,1.12,1.0002,1.08,495281,0
+COOK.US,D,20251217,000000,1.1,1.1156,1.02,1.02,582643,0
+COOK.US,D,20251218,000000,1.04,1.115,1.04,1.07,326741,0
+COOK.US,D,20251219,000000,1.05,1.09,1.03,1.03,657042,0
+COOK.US,D,20251222,000000,1.05,1.05,1.0104,1.03,437702,0
+COOK.US,D,20251223,000000,1.05,1.07,1,1.06,389542,0
+COOK.US,D,20251224,000000,1.05,1.09,1.02,1.06,359375,0
+COOK.US,D,20251226,000000,1.03,1.09,1.03,1.05,390281,0
+COOK.US,D,20251229,000000,1.05,1.06,1.01,1.02,321790,0
+COOK.US,D,20251230,000000,1.02,1.0601,1.02,1.04,336557,0
+COOK.US,D,20251231,000000,1.02,1.085,1.01,1.08,1132886,0
+COOK.US,D,20260102,000000,1.09,1.18,1.055,1.06,534941,0
+COOK.US,D,20260105,000000,1.07,1.08,1.02,1.02,340210,0
+COOK.US,D,20260106,000000,1.015,1.015,0.9136,0.9198,599315,0
+COOK.US,D,20260107,000000,0.92,0.9394,0.881,0.8935,355561,0
+COOK.US,D,20260108,000000,0.9063,0.9159,0.8501,0.8858,339560,0
+COOK.US,D,20260109,000000,0.89,0.9786,0.88,0.97,350467,0
+COOK.US,D,20260112,000000,0.9594,1.015,0.9518,1,293159,0
+COOK.US,D,20260113,000000,0.9828,1.01,0.9379,0.99,439589,0
+COOK.US,D,20260114,000000,0.997,1.025,0.98,1.01,164306,0
+COOK.US,D,20260115,000000,1.018,1.0699,0.9999,1.06,291760,0
+COOK.US,D,20260116,000000,1.05,1.14,1.05,1.11,318972,0
+COOK.US,D,20260120,000000,1.06,1.07,1.025,1.03,242717,0
+COOK.US,D,20260121,000000,1.0415,1.08,1.02,1.08,304322,0
+COOK.US,D,20260122,000000,1.0795,1.17,1.04,1.14,349761,0
+COOK.US,D,20260123,000000,1.15,1.17,1.12,1.16,237232,0
+COOK.US,D,20260126,000000,1.155,1.16,1.06,1.08,321826,0
+COOK.US,D,20260127,000000,1.09,1.09,1.03,1.07,216654,0
+COOK.US,D,20260128,000000,1.075,1.075,1.03,1.06,168021,0
+COOK.US,D,20260129,000000,1.06,1.07,1.03,1.07,150602,0
+COOK.US,D,20260130,000000,1.02,1.115,1.02,1.1,247302,0
+COOK.US,D,20260202,000000,1.1055,1.13,1.07,1.1,198831,0
+COOK.US,D,20260203,000000,1.0895,1.11,1.05,1.08,174217,0
+COOK.US,D,20260204,000000,1.08,1.09,1.035,1.08,199692,0
+COOK.US,D,20260205,000000,1.07,1.07,0.9745,0.9885,349269,0
+COOK.US,D,20260206,000000,1,1.04,0.97,0.97,299099,0
+COOK.US,D,20260209,000000,0.96,0.968,0.817,0.853,462376,0
+COOK.US,D,20260210,000000,0.852,0.871744,0.739,0.7668,541619,0
+COOK.US,D,20260211,000000,0.7774,0.8509,0.77,0.8501,851628,0
+COOK.US,D,20260212,000000,0.8244,0.8545,0.8244,0.8542,346504,0
+COOK.US,D,20260213,000000,0.8541,0.9322,0.84,0.8907,160815,0
+COOK.US,D,20260217,000000,0.9284,0.9284,0.8454,0.86,147498,0
+COOK.US,D,20260218,000000,0.86,0.8818,0.8546,0.87,128458,0
diff --git a/daily/us/nyse stocks/1/cpa.us.txt b/daily/us/nyse stocks/1/cpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b590f7e45498e8833b00f0d13090296e7be379ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpa.us.txt	
@@ -0,0 +1,5075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPA.US,D,20051214,000000,14.985,14.985,14.985,14.985,0,0
+CPA.US,D,20051215,000000,16.882,18.295,16.447,18.17,15468436,0
+CPA.US,D,20051216,000000,16.857,18.732,16.857,18.28,2441358,0
+CPA.US,D,20051219,000000,18.214,19.183,18.214,18.508,1035828,0
+CPA.US,D,20051220,000000,18.649,18.699,17.161,17.421,1223349,0
+CPA.US,D,20051221,000000,17.381,18.057,17.381,17.682,609807,0
+CPA.US,D,20051222,000000,17.532,18.957,17.532,18.799,386121,0
+CPA.US,D,20051223,000000,19.03,19.593,18.92,19.413,682414,0
+CPA.US,D,20051227,000000,19.479,19.968,19.141,19.409,274271,0
+CPA.US,D,20051228,000000,19.479,19.631,19.109,19.33,415745,0
+CPA.US,D,20051229,000000,19.33,20.383,19.33,20.222,628357,0
+CPA.US,D,20051230,000000,20.231,20.532,19.705,20.452,214614,0
+CPA.US,D,20060103,000000,20.231,20.284,19.109,19.459,358891,0
+CPA.US,D,20060104,000000,19.557,20.3,19.557,20.3,247982,0
+CPA.US,D,20060105,000000,20.231,20.231,19.593,19.856,211939,0
+CPA.US,D,20060106,000000,19.255,19.479,18.581,18.867,706035,0
+CPA.US,D,20060109,000000,18.806,18.806,18.43,18.43,409474,0
+CPA.US,D,20060110,000000,17.532,18.17,17.518,18.094,732329,0
+CPA.US,D,20060111,000000,18.057,18.094,17.766,17.989,363428,0
+CPA.US,D,20060112,000000,17.951,17.951,17.381,17.569,606208,0
+CPA.US,D,20060113,000000,17.609,18.508,17.609,18.326,361024,0
+CPA.US,D,20060117,000000,17.682,18.057,17.532,17.691,387582,0
+CPA.US,D,20060118,000000,17.161,17.609,16.933,17.118,432830,0
+CPA.US,D,20060119,000000,17.846,18.065,17.323,17.862,347812,0
+CPA.US,D,20060120,000000,17.981,18.132,17.255,17.472,663728,0
+CPA.US,D,20060123,000000,17.36,17.87,17.247,17.421,274940,0
+CPA.US,D,20060124,000000,17.665,17.699,16.521,16.775,741805,0
+CPA.US,D,20060125,000000,16.701,17.294,16.335,16.633,311643,0
+CPA.US,D,20060126,000000,17.263,17.421,16.781,16.857,337668,0
+CPA.US,D,20060127,000000,16.865,17.944,16.865,17.937,440306,0
+CPA.US,D,20060130,000000,17.838,18.132,17.644,18.102,402798,0
+CPA.US,D,20060131,000000,17.951,18.094,17.838,17.981,185118,0
+CPA.US,D,20060201,000000,17.981,18.094,17.796,17.796,354085,0
+CPA.US,D,20060202,000000,17.796,17.981,16.896,16.896,127595,0
+CPA.US,D,20060203,000000,16.725,16.933,16.483,16.49,225823,0
+CPA.US,D,20060206,000000,17.008,17.008,16.544,16.821,104504,0
+CPA.US,D,20060207,000000,17.008,17.008,16.154,16.212,158161,0
+CPA.US,D,20060208,000000,16.108,16.266,15.511,15.689,426156,0
+CPA.US,D,20060209,000000,15.922,16.199,15.892,16.187,499297,0
+CPA.US,D,20060210,000000,16.108,16.187,15.922,15.922,30697,0
+CPA.US,D,20060213,000000,15.974,15.974,15.511,15.697,58723,0
+CPA.US,D,20060214,000000,15.68,15.758,15.283,15.659,341139,0
+CPA.US,D,20060215,000000,15.624,15.884,15.538,15.735,233834,0
+CPA.US,D,20060216,000000,15.774,15.922,15.697,15.848,114515,0
+CPA.US,D,20060217,000000,15.735,16.483,15.735,16.357,194062,0
+CPA.US,D,20060221,000000,16.297,16.544,16.275,16.497,117317,0
+CPA.US,D,20060222,000000,16.483,17.601,16.483,17.518,182051,0
+CPA.US,D,20060223,000000,17.609,18.086,17.532,17.682,192189,0
+CPA.US,D,20060224,000000,17.719,17.829,17.449,17.54,52052,0
+CPA.US,D,20060227,000000,17.398,17.734,17.398,17.734,87286,0
+CPA.US,D,20060228,000000,17.796,17.901,17.27,17.27,56724,0
+CPA.US,D,20060301,000000,17.309,17.346,16.985,17.231,123590,0
+CPA.US,D,20060302,000000,17.231,17.247,16.748,16.748,241040,0
+CPA.US,D,20060303,000000,16.693,16.709,16.596,16.709,256650,0
+CPA.US,D,20060306,000000,16.633,16.781,16.633,16.709,230896,0
+CPA.US,D,20060307,000000,16.748,16.821,16.497,16.709,176173,0
+CPA.US,D,20060308,000000,16.748,16.797,16.521,16.633,245178,0
+CPA.US,D,20060309,000000,16.596,16.596,16.244,16.244,430159,0
+CPA.US,D,20060310,000000,16.335,16.653,16.335,16.596,367165,0
+CPA.US,D,20060313,000000,16.552,16.678,16.454,16.596,248647,0
+CPA.US,D,20060314,000000,16.544,16.662,16.483,16.596,149882,0
+CPA.US,D,20060315,000000,16.544,16.544,16.302,16.335,88086,0
+CPA.US,D,20060316,000000,16.266,16.544,16.147,16.335,67263,0
+CPA.US,D,20060317,000000,16.37,16.505,16.37,16.483,116918,0
+CPA.US,D,20060320,000000,16.483,17.008,16.447,16.956,217146,0
+CPA.US,D,20060321,000000,17.046,17.823,17.046,17.381,246642,0
+CPA.US,D,20060322,000000,17.346,17.381,16.933,16.941,117183,0
+CPA.US,D,20060323,000000,16.933,16.969,16.678,16.709,215948,0
+CPA.US,D,20060324,000000,16.748,16.781,16.576,16.596,51650,0
+CPA.US,D,20060327,000000,16.559,16.638,16.154,16.335,284816,0
+CPA.US,D,20060328,000000,16.37,16.37,15.219,15.809,468331,0
+CPA.US,D,20060329,000000,15.922,16.297,15.922,16.125,151349,0
+CPA.US,D,20060330,000000,17.231,17.524,16.317,16.821,841634,0
+CPA.US,D,20060331,000000,16.821,17.323,16.821,17.118,166166,0
+CPA.US,D,20060403,000000,17.176,17.488,17.084,17.331,165767,0
+CPA.US,D,20060404,000000,17.309,17.413,17.21,17.231,144547,0
+CPA.US,D,20060405,000000,17.231,17.231,17.046,17.09,45245,0
+CPA.US,D,20060406,000000,17.161,17.167,16.905,17.084,129328,0
+CPA.US,D,20060407,000000,17.046,17.152,16.797,16.969,97298,0
+CPA.US,D,20060410,000000,16.896,16.933,16.596,16.748,119451,0
+CPA.US,D,20060411,000000,16.821,16.821,16.559,16.734,108375,0
+CPA.US,D,20060412,000000,16.896,16.933,15.884,15.884,408141,0
+CPA.US,D,20060413,000000,15.906,16.559,15.892,16.37,141073,0
+CPA.US,D,20060417,000000,16.409,16.567,16.187,16.559,95560,0
+CPA.US,D,20060418,000000,16.544,16.734,16.409,16.576,90625,0
+CPA.US,D,20060419,000000,16.588,16.781,16.588,16.693,68466,0
+CPA.US,D,20060420,000000,16.633,16.693,16.447,16.483,139205,0
+CPA.US,D,20060421,000000,16.447,16.709,16.447,16.605,137203,0
+CPA.US,D,20060424,000000,16.633,16.748,16.528,16.633,47915,0
+CPA.US,D,20060425,000000,16.709,16.85,16.626,16.693,251722,0
+CPA.US,D,20060426,000000,16.821,17.309,16.781,17.069,288420,0
+CPA.US,D,20060427,000000,17.118,17.118,16.748,16.748,28430,0
+CPA.US,D,20060428,000000,16.948,16.969,16.701,16.748,54188,0
+CPA.US,D,20060501,000000,16.596,16.821,16.596,16.734,275609,0
+CPA.US,D,20060502,000000,16.596,16.781,16.513,16.709,185919,0
+CPA.US,D,20060503,000000,16.686,16.725,16.497,16.709,217813,0
+CPA.US,D,20060504,000000,16.748,16.768,16.611,16.67,71005,0
+CPA.US,D,20060505,000000,16.709,16.734,16.596,16.633,70201,0
+CPA.US,D,20060508,000000,16.633,16.781,16.605,16.693,68066,0
+CPA.US,D,20060509,000000,16.638,16.821,16.559,16.596,101700,0
+CPA.US,D,20060510,000000,16.521,16.596,16.513,16.567,22959,0
+CPA.US,D,20060511,000000,16.633,16.693,15.794,16.003,75142,0
+CPA.US,D,20060512,000000,16.147,16.204,15.884,15.996,81287,0
+CPA.US,D,20060515,000000,15.996,16.147,15.848,15.848,54188,0
+CPA.US,D,20060516,000000,15.848,16.003,15.697,15.996,92088,0
+CPA.US,D,20060517,000000,16.985,17.609,16.033,16.227,672271,0
+CPA.US,D,20060518,000000,16.67,17.496,16.67,17.144,975101,0
+CPA.US,D,20060519,000000,17.231,17.488,17.03,17.176,146812,0
+CPA.US,D,20060522,000000,17.346,17.381,16.761,16.821,543872,0
+CPA.US,D,20060523,000000,17.084,18.011,17.084,17.247,408807,0
+CPA.US,D,20060524,000000,17.287,17.829,17.046,17.231,550818,0
+CPA.US,D,20060525,000000,17.421,17.773,17.366,17.629,372904,0
+CPA.US,D,20060526,000000,17.601,17.87,17.532,17.719,69270,0
+CPA.US,D,20060530,000000,17.829,17.981,17.222,17.665,279208,0
+CPA.US,D,20060531,000000,17.719,17.915,17.665,17.829,65264,0
+CPA.US,D,20060601,000000,17.829,18.17,17.796,18.17,122789,0
+CPA.US,D,20060602,000000,18.057,18.117,17.829,17.908,107841,0
+CPA.US,D,20060605,000000,18.094,18.141,17.908,18.05,109311,0
+CPA.US,D,20060606,000000,17.981,18.036,17.09,17.708,200470,0
+CPA.US,D,20060607,000000,17.796,17.996,17.659,17.682,130261,0
+CPA.US,D,20060608,000000,17.644,17.652,17.421,17.547,167767,0
+CPA.US,D,20060609,000000,17.532,17.644,17.496,17.524,41108,0
+CPA.US,D,20060612,000000,17.577,17.652,17.008,17.118,250786,0
+CPA.US,D,20060613,000000,17.046,17.36,17.008,17.104,306173,0
+CPA.US,D,20060614,000000,17.104,17.421,17.015,17.104,56724,0
+CPA.US,D,20060615,000000,16.37,16.806,16.154,16.588,118921,0
+CPA.US,D,20060616,000000,16.588,17.161,16.588,16.821,79548,0
+CPA.US,D,20060619,000000,16.857,17.309,16.821,17.181,159359,0
+CPA.US,D,20060620,000000,17.181,17.27,16.919,16.926,34964,0
+CPA.US,D,20060621,000000,16.813,16.835,16.335,16.521,50318,0
+CPA.US,D,20060622,000000,16.447,16.781,16.447,16.633,72337,0
+CPA.US,D,20060623,000000,16.559,17.176,16.483,16.933,71401,0
+CPA.US,D,20060626,000000,16.919,16.956,16.537,16.781,56457,0
+CPA.US,D,20060627,000000,16.781,17.077,16.709,17.046,107040,0
+CPA.US,D,20060628,000000,16.969,16.969,16.16,16.505,219416,0
+CPA.US,D,20060629,000000,16.513,17.03,16.497,16.896,2556141,0
+CPA.US,D,20060630,000000,16.896,17.008,16.821,16.969,478211,0
+CPA.US,D,20060703,000000,16.896,17.381,16.896,17.381,146278,0
+CPA.US,D,20060705,000000,17.161,17.373,16.933,17.301,180845,0
+CPA.US,D,20060706,000000,17.309,17.609,17.008,17.601,171636,0
+CPA.US,D,20060707,000000,17.569,17.569,17.188,17.373,89557,0
+CPA.US,D,20060710,000000,17.27,17.796,17.27,17.719,208075,0
+CPA.US,D,20060711,000000,17.719,17.87,17.466,17.569,328859,0
+CPA.US,D,20060712,000000,17.231,17.406,17.161,17.316,135733,0
+CPA.US,D,20060713,000000,17.196,17.346,17.096,17.144,199393,0
+CPA.US,D,20060714,000000,17.046,17.046,16.781,16.857,81014,0
+CPA.US,D,20060717,000000,16.748,16.844,16.394,16.653,219685,0
+CPA.US,D,20060718,000000,16.67,16.686,16.133,16.469,172439,0
+CPA.US,D,20060719,000000,16.447,16.865,16.447,16.781,60325,0
+CPA.US,D,20060720,000000,16.748,17.27,16.725,17.008,135467,0
+CPA.US,D,20060721,000000,17.196,17.196,16.857,17.008,199264,0
+CPA.US,D,20060724,000000,17.046,17.069,16.857,16.933,59660,0
+CPA.US,D,20060725,000000,16.857,17.037,16.806,17.008,45778,0
+CPA.US,D,20060726,000000,17.008,17.161,16.948,17.046,81686,0
+CPA.US,D,20060727,000000,17.084,17.231,17.046,17.152,39772,0
+CPA.US,D,20060728,000000,17.161,17.231,17.084,17.161,75944,0
+CPA.US,D,20060731,000000,17.084,17.144,17.008,17.084,14416,0
+CPA.US,D,20060801,000000,17.196,17.421,17.008,17.196,132131,0
+CPA.US,D,20060802,000000,17.27,17.719,17.203,17.719,146948,0
+CPA.US,D,20060803,000000,17.719,17.719,17.421,17.524,111443,0
+CPA.US,D,20060804,000000,17.524,17.682,17.39,17.524,96494,0
+CPA.US,D,20060807,000000,17.496,17.496,17.118,17.263,20956,0
+CPA.US,D,20060808,000000,17.161,17.496,17.118,17.203,38437,0
+CPA.US,D,20060809,000000,17.181,17.27,16.596,16.926,63261,0
+CPA.US,D,20060810,000000,16.781,16.827,16.483,16.797,80483,0
+CPA.US,D,20060811,000000,17.084,17.09,16.821,16.926,87954,0
+CPA.US,D,20060814,000000,16.941,17.263,16.926,17.077,184717,0
+CPA.US,D,20060815,000000,17.069,17.435,17.037,17.381,158286,0
+CPA.US,D,20060816,000000,17.457,18.843,17.435,18.656,818280,0
+CPA.US,D,20060817,000000,19.109,19.659,19.109,19.459,675872,0
+CPA.US,D,20060818,000000,19.42,20.007,19.42,19.773,259058,0
+CPA.US,D,20060821,000000,20.041,20.117,19.773,20.007,147214,0
+CPA.US,D,20060822,000000,20.02,20.829,20.02,20.663,194191,0
+CPA.US,D,20060823,000000,20.663,20.663,20.351,20.604,293762,0
+CPA.US,D,20060824,000000,20.604,20.733,20.499,20.726,800662,0
+CPA.US,D,20060825,000000,20.792,20.942,20.613,20.815,75275,0
+CPA.US,D,20060828,000000,20.98,22.027,20.942,21.542,305770,0
+CPA.US,D,20060829,000000,21.595,21.715,21.43,21.611,138001,0
+CPA.US,D,20060830,000000,21.729,21.801,21.51,21.644,275609,0
+CPA.US,D,20060831,000000,21.652,21.969,21.602,21.969,160427,0
+CPA.US,D,20060901,000000,21.915,22.627,21.915,22.552,349681,0
+CPA.US,D,20060905,000000,22.815,23.302,22.634,23.282,421082,0
+CPA.US,D,20060906,000000,23.377,23.641,22.142,22.424,368233,0
+CPA.US,D,20060907,000000,22.46,22.478,21.204,22.478,315113,0
+CPA.US,D,20060908,000000,22.478,22.74,22.148,22.469,158820,0
+CPA.US,D,20060911,000000,22.552,22.627,22.081,22.312,178177,0
+CPA.US,D,20060912,000000,22.478,22.815,22.299,22.716,513706,0
+CPA.US,D,20060913,000000,22.771,22.971,22.552,22.613,86353,0
+CPA.US,D,20060914,000000,22.597,22.701,22.508,22.634,584445,0
+CPA.US,D,20060915,000000,22.668,23.205,22.634,23.205,272135,0
+CPA.US,D,20060918,000000,23.265,24.663,22.929,24.125,548680,0
+CPA.US,D,20060919,000000,24.314,24.816,24.201,24.237,448443,0
+CPA.US,D,20060920,000000,24.35,25.926,24.35,25.69,580842,0
+CPA.US,D,20060921,000000,25.849,26.178,24.367,25.417,566565,0
+CPA.US,D,20060922,000000,25.139,25.234,24.731,25.075,155891,0
+CPA.US,D,20060925,000000,25.139,25.626,25.064,25.393,104772,0
+CPA.US,D,20060926,000000,25.097,25.175,24.635,25.13,195529,0
+CPA.US,D,20060927,000000,24.756,26.39,24.629,25.669,307909,0
+CPA.US,D,20060928,000000,25.669,25.713,25.341,25.409,168835,0
+CPA.US,D,20060929,000000,25.423,25.731,25.393,25.722,192991,0
+CPA.US,D,20061002,000000,25.745,25.941,25.596,25.818,217013,0
+CPA.US,D,20061003,000000,25.698,26.778,25.572,26.65,187252,0
+CPA.US,D,20061004,000000,27.534,28.194,27.198,27.765,380508,0
+CPA.US,D,20061005,000000,27.693,27.73,27.346,27.505,133463,0
+CPA.US,D,20061006,000000,27.514,27.609,26.71,26.931,174839,0
+CPA.US,D,20061009,000000,26.931,27.001,24.836,26.735,457523,0
+CPA.US,D,20061010,000000,27.198,28.762,27.198,28.573,504902,0
+CPA.US,D,20061011,000000,28.284,28.391,27.393,27.505,305100,0
+CPA.US,D,20061012,000000,27.582,28.171,27.557,27.669,185249,0
+CPA.US,D,20061013,000000,27.765,27.813,26.923,27.093,100899,0
+CPA.US,D,20061016,000000,27.019,27.717,26.994,27.439,144678,0
+CPA.US,D,20061017,000000,27.439,27.46,27.22,27.228,119051,0
+CPA.US,D,20061018,000000,27.273,27.408,27.093,27.408,78213,0
+CPA.US,D,20061019,000000,27.331,27.94,27.331,27.71,91289,0
+CPA.US,D,20061020,000000,27.724,28.436,27.573,28.436,64996,0
+CPA.US,D,20061023,000000,28.455,30.3,28.398,30.173,404929,0
+CPA.US,D,20061024,000000,29.707,30.119,27.198,30.119,630761,0
+CPA.US,D,20061025,000000,29.933,29.933,27.534,27.948,423754,0
+CPA.US,D,20061026,000000,27.496,27.632,26.226,27.161,408271,0
+CPA.US,D,20061027,000000,27.161,28.006,27.057,27.317,145210,0
+CPA.US,D,20061030,000000,27.331,28.134,27.281,28.053,396128,0
+CPA.US,D,20061031,000000,28.732,28.771,28.084,28.398,521453,0
+CPA.US,D,20061101,000000,28.546,28.591,26.972,27.001,432963,0
+CPA.US,D,20061102,000000,26.972,26.972,25.473,26.786,425091,0
+CPA.US,D,20061103,000000,26.937,27.745,26.822,27.542,140805,0
+CPA.US,D,20061106,000000,27.59,28.652,27.59,28.359,121988,0
+CPA.US,D,20061107,000000,28.367,28.573,28.33,28.47,90625,0
+CPA.US,D,20061108,000000,28.412,28.436,27.661,27.955,115181,0
+CPA.US,D,20061109,000000,27.955,27.955,27.573,27.844,63530,0
+CPA.US,D,20061110,000000,27.844,28.359,27.724,28.359,409607,0
+CPA.US,D,20061113,000000,28.996,30.173,28.952,29.843,588316,0
+CPA.US,D,20061114,000000,29.971,31.132,29.595,31.024,559890,0
+CPA.US,D,20061115,000000,31.206,32.9,31.206,32.482,894753,0
+CPA.US,D,20061116,000000,33.096,33.715,32.862,33.306,710974,0
+CPA.US,D,20061117,000000,33.028,34.467,32.984,34.052,608738,0
+CPA.US,D,20061120,000000,35.029,35.029,33.642,33.71,474338,0
+CPA.US,D,20061121,000000,33.364,33.364,32.218,32.907,558689,0
+CPA.US,D,20061122,000000,32.832,33.544,32.795,33.096,237568,0
+CPA.US,D,20061124,000000,34.093,34.337,33.568,33.92,166700,0
+CPA.US,D,20061127,000000,34.54,34.738,32.12,32.539,313779,0
+CPA.US,D,20061128,000000,32.218,32.893,30.728,31.933,475674,0
+CPA.US,D,20061129,000000,31.768,32.262,31.504,32.054,390120,0
+CPA.US,D,20061130,000000,32.33,32.504,31.693,31.881,177911,0
+CPA.US,D,20061201,000000,32.404,33.454,30.982,31.745,591121,0
+CPA.US,D,20061204,000000,31.724,32.195,30.99,32.144,584580,0
+CPA.US,D,20061205,000000,32.592,33.419,32.347,33.118,258925,0
+CPA.US,D,20061206,000000,33.268,33.298,32.592,32.628,97829,0
+CPA.US,D,20061207,000000,32.628,32.659,32.248,32.272,92624,0
+CPA.US,D,20061208,000000,31.92,32.781,31.582,32.759,433230,0
+CPA.US,D,20061211,000000,32.968,34.759,32.968,34.434,368098,0
+CPA.US,D,20061212,000000,34.623,34.689,33.496,33.604,320051,0
+CPA.US,D,20061213,000000,34.149,36.751,34.136,36.188,1141398,0
+CPA.US,D,20061214,000000,36.256,36.712,35.663,35.958,422019,0
+CPA.US,D,20061215,000000,36.444,36.525,35.89,36.061,239573,0
+CPA.US,D,20061218,000000,35.215,35.776,34.815,35.102,282683,0
+CPA.US,D,20061219,000000,34.84,34.84,34.024,34.54,451917,0
+CPA.US,D,20061220,000000,34.467,34.534,33.806,34.322,292425,0
+CPA.US,D,20061221,000000,34.249,34.998,34.249,34.681,152818,0
+CPA.US,D,20061222,000000,34.609,34.668,33.954,34.548,110243,0
+CPA.US,D,20061226,000000,34.511,34.759,34.301,34.383,160427,0
+CPA.US,D,20061227,000000,34.278,34.88,34.024,34.766,306970,0
+CPA.US,D,20061228,000000,34.914,35.215,34.63,34.899,233566,0
+CPA.US,D,20061229,000000,34.789,35.012,34.587,34.887,161228,0
+CPA.US,D,20070103,000000,34.991,36.616,34.991,36.023,825889,0
+CPA.US,D,20070104,000000,35.776,36.496,35.439,36.234,260259,0
+CPA.US,D,20070105,000000,36.382,36.857,35.663,36.144,185518,0
+CPA.US,D,20070108,000000,36.369,38.813,35.89,38.172,700831,0
+CPA.US,D,20070109,000000,38.063,40.296,37.987,38.772,752214,0
+CPA.US,D,20070110,000000,39.035,40.416,38.684,39.741,544007,0
+CPA.US,D,20070111,000000,39.821,40.513,39.554,40.228,551618,0
+CPA.US,D,20070112,000000,40.228,41.091,40.228,40.348,509443,0
+CPA.US,D,20070116,000000,40.613,42.333,40.09,41.673,493691,0
+CPA.US,D,20070117,000000,40.833,41.599,40.093,40.474,531597,0
+CPA.US,D,20070118,000000,40.31,41.309,39.821,39.965,356756,0
+CPA.US,D,20070119,000000,39.597,40.737,39.074,40.423,301901,0
+CPA.US,D,20070122,000000,40.423,40.825,39.336,39.428,238638,0
+CPA.US,D,20070123,000000,39.428,39.613,37.874,38.604,534130,0
+CPA.US,D,20070124,000000,37.837,39.056,37.58,38.795,683880,0
+CPA.US,D,20070125,000000,38.661,39.449,38.437,38.772,279749,0
+CPA.US,D,20070126,000000,38.813,38.878,37.981,38.393,252517,0
+CPA.US,D,20070129,000000,38.393,40.348,38.251,40.348,412143,0
+CPA.US,D,20070130,000000,40.212,40.73,39.493,40.658,337938,0
+CPA.US,D,20070131,000000,40.666,42.242,40.613,41.996,370768,0
+CPA.US,D,20070201,000000,42.219,43.382,42.199,43.287,424420,0
+CPA.US,D,20070202,000000,43.828,43.828,42.931,43.458,334999,0
+CPA.US,D,20070205,000000,43.758,44.664,43.082,43.179,367034,0
+CPA.US,D,20070206,000000,43.328,43.905,42.913,43.009,356624,0
+CPA.US,D,20070207,000000,43.082,44.476,42.951,43.974,472867,0
+CPA.US,D,20070208,000000,43.991,44.822,43.703,43.945,289621,0
+CPA.US,D,20070209,000000,43.945,45.127,43.921,44.138,452983,0
+CPA.US,D,20070212,000000,44.16,45.083,43.883,45.036,233257,0
+CPA.US,D,20070213,000000,45.938,47.576,45.504,46.528,500482,0
+CPA.US,D,20070214,000000,46.49,48.733,46.112,48.411,570378,0
+CPA.US,D,20070215,000000,49.804,49.804,47.608,47.726,320187,0
+CPA.US,D,20070216,000000,47.39,47.45,46.362,47.241,201132,0
+CPA.US,D,20070220,000000,47.241,49.226,46.985,48.846,205138,0
+CPA.US,D,20070221,000000,48.777,48.789,48.065,48.372,185385,0
+CPA.US,D,20070222,000000,48.327,48.372,46.153,47.128,390520,0
+CPA.US,D,20070223,000000,47.128,47.128,44.58,45.036,824819,0
+CPA.US,D,20070226,000000,45.292,45.292,42.034,42.626,1171267,0
+CPA.US,D,20070227,000000,42.192,42.199,40.064,41.3,1196123,0
+CPA.US,D,20070228,000000,41.3,42.505,40.22,41.972,477541,0
+CPA.US,D,20070301,000000,40.536,42.064,39.47,41.789,984874,0
+CPA.US,D,20070302,000000,41.772,43.044,40.348,40.46,901962,0
+CPA.US,D,20070305,000000,38.772,39.9,37.715,39.293,1319980,0
+CPA.US,D,20070306,000000,39.78,40.613,39.142,40.554,678806,0
+CPA.US,D,20070307,000000,39.814,40.761,37.09,38.827,1735323,0
+CPA.US,D,20070308,000000,38.962,40.159,38.849,40.081,715514,0
+CPA.US,D,20070309,000000,39.986,40.986,39.814,39.814,819881,0
+CPA.US,D,20070312,000000,39.764,43.119,39.709,42.774,1061056,0
+CPA.US,D,20070313,000000,42.183,42.431,40.49,40.604,882610,0
+CPA.US,D,20070314,000000,40.46,40.613,39.356,39.701,843771,0
+CPA.US,D,20070315,000000,39.516,41.448,39.336,41.321,581514,0
+CPA.US,D,20070316,000000,41.321,41.321,39.913,40.536,322052,0
+CPA.US,D,20070319,000000,41.472,41.944,40.684,41.84,447245,0
+CPA.US,D,20070320,000000,42.071,43.736,41.885,43.15,490756,0
+CPA.US,D,20070321,000000,43.082,44.208,42.799,43.974,760890,0
+CPA.US,D,20070322,000000,43.983,43.991,42.199,42.356,806140,0
+CPA.US,D,20070323,000000,42.348,42.462,41.223,41.848,490621,0
+CPA.US,D,20070326,000000,41.607,41.607,39.958,40.115,1098556,0
+CPA.US,D,20070327,000000,40.122,40.684,38.609,38.737,1019013,0
+CPA.US,D,20070328,000000,37.613,38.353,37.349,38.092,940000,0
+CPA.US,D,20070329,000000,39.186,39.328,37.501,37.95,607134,0
+CPA.US,D,20070330,000000,38.138,39.201,37.987,38.58,460194,0
+CPA.US,D,20070402,000000,38.766,39.119,37.867,39.035,362760,0
+CPA.US,D,20070403,000000,39.789,41.494,39.789,41.2,644240,0
+CPA.US,D,20070404,000000,40.272,41.666,40.272,41.292,483419,0
+CPA.US,D,20070405,000000,41.105,41.599,40.692,41.539,300432,0
+CPA.US,D,20070409,000000,41.329,41.515,40.841,41.135,452180,0
+CPA.US,D,20070410,000000,41.021,42.1,40.016,41.965,678942,0
+CPA.US,D,20070411,000000,41.778,41.831,40.787,41.334,351947,0
+CPA.US,D,20070412,000000,41.728,44.147,41.162,43.72,864191,0
+CPA.US,D,20070413,000000,43.778,45.083,43.203,44.342,953752,0
+CPA.US,D,20070416,000000,45.329,45.329,44.537,44.703,284548,0
+CPA.US,D,20070417,000000,44.703,45.923,44.703,45.504,355821,0
+CPA.US,D,20070418,000000,45.315,46.761,44.694,46.416,431760,0
+CPA.US,D,20070419,000000,45.93,46.596,45.441,45.854,841772,0
+CPA.US,D,20070420,000000,45.996,46.985,45.996,46.588,505035,0
+CPA.US,D,20070423,000000,46.456,47.291,46.416,46.835,446446,0
+CPA.US,D,20070424,000000,46.777,47.375,46.079,46.835,298029,0
+CPA.US,D,20070425,000000,46.716,46.761,46.079,46.432,759019,0
+CPA.US,D,20070426,000000,46.503,46.777,45.441,46.34,406538,0
+CPA.US,D,20070427,000000,46.153,46.153,45.029,45.225,443105,0
+CPA.US,D,20070430,000000,45.219,46.184,45.144,45.613,278808,0
+CPA.US,D,20070501,000000,45.418,46.377,44.234,46.133,297097,0
+CPA.US,D,20070502,000000,46.041,46.881,45.727,46.235,386560,0
+CPA.US,D,20070503,000000,46.401,47.735,46.251,47.367,198076,0
+CPA.US,D,20070504,000000,47.345,47.774,46.559,47.406,199666,0
+CPA.US,D,20070507,000000,47.457,48.829,47.383,47.893,477941,0
+CPA.US,D,20070508,000000,47.953,47.953,46.692,46.873,331691,0
+CPA.US,D,20070509,000000,46.168,48.829,45.892,47.585,425091,0
+CPA.US,D,20070510,000000,46.965,47.629,46.472,46.747,420817,0
+CPA.US,D,20070511,000000,46.747,46.821,46.283,46.573,239438,0
+CPA.US,D,20070514,000000,46.65,47.39,46.206,47.235,410002,0
+CPA.US,D,20070515,000000,47.235,48.605,45.596,46.146,702964,0
+CPA.US,D,20070516,000000,48.131,51.406,46.821,50.869,1407931,0
+CPA.US,D,20070517,000000,51.136,53.152,48.82,49.629,1366906,0
+CPA.US,D,20070518,000000,49.623,49.937,48.671,49.399,497495,0
+CPA.US,D,20070521,000000,49.375,49.894,49.167,49.375,337269,0
+CPA.US,D,20070522,000000,49.451,50.897,49.153,50.79,310709,0
+CPA.US,D,20070523,000000,50.79,50.869,48.555,48.77,353552,0
+CPA.US,D,20070524,000000,48.777,49.122,47.21,47.953,360360,0
+CPA.US,D,20070525,000000,48.065,48.214,47.204,47.653,256650,0
+CPA.US,D,20070529,000000,47.204,48.251,47.171,47.576,395077,0
+CPA.US,D,20070530,000000,46.643,47.75,46.22,47.195,454318,0
+CPA.US,D,20070531,000000,47.726,48.911,47.008,47.421,410404,0
+CPA.US,D,20070601,000000,47.367,47.825,46.753,47.315,284951,0
+CPA.US,D,20070604,000000,46.566,46.747,45.832,46.545,351016,0
+CPA.US,D,20070605,000000,46.65,47.421,46.328,47.362,286282,0
+CPA.US,D,20070606,000000,47.21,47.278,45.795,46.49,258925,0
+CPA.US,D,20070607,000000,46.52,46.733,44.45,45.21,305237,0
+CPA.US,D,20070608,000000,45.21,46.126,44.633,45.923,308838,0
+CPA.US,D,20070611,000000,46.086,47.278,46.079,47.061,309147,0
+CPA.US,D,20070612,000000,46.191,46.191,44.506,44.886,485015,0
+CPA.US,D,20070613,000000,45.404,47.008,44.822,46.835,453638,0
+CPA.US,D,20070614,000000,46.835,47.997,46.386,47.675,391187,0
+CPA.US,D,20070615,000000,47.907,49.832,47.907,48.439,403733,0
+CPA.US,D,20070618,000000,48.625,49.008,47.915,48.027,363827,0
+CPA.US,D,20070619,000000,48.003,49.556,47.968,49.153,491552,0
+CPA.US,D,20070620,000000,49.153,49.375,48.265,49.024,591921,0
+CPA.US,D,20070621,000000,48.846,50.763,47.953,49.752,444441,0
+CPA.US,D,20070622,000000,49.072,49.262,47.741,48.987,1456115,0
+CPA.US,D,20070625,000000,49.354,50.028,48.536,49.411,417080,0
+CPA.US,D,20070626,000000,49.601,51.697,49.601,51.1,534396,0
+CPA.US,D,20070627,000000,50.724,50.733,49.16,49.339,337802,0
+CPA.US,D,20070628,000000,49.832,51.854,47.962,51.398,633430,0
+CPA.US,D,20070629,000000,51.398,53.198,50.095,50.38,526654,0
+CPA.US,D,20070702,000000,50.35,53.123,50.35,52.77,301236,0
+CPA.US,D,20070703,000000,52.825,52.975,52.179,52.522,151753,0
+CPA.US,D,20070705,000000,53.009,54.313,52.753,54.158,402131,0
+CPA.US,D,20070706,000000,54.322,54.882,53.123,53.99,537200,0
+CPA.US,D,20070709,000000,53.99,54.942,53.798,54.426,319253,0
+CPA.US,D,20070710,000000,54.351,54.618,52.709,52.919,457122,0
+CPA.US,D,20070711,000000,52.919,53.767,52.709,53.069,298029,0
+CPA.US,D,20070712,000000,52.873,53.581,51.998,52.297,396794,0
+CPA.US,D,20070713,000000,50.942,50.942,47.235,47.838,2259711,0
+CPA.US,D,20070716,000000,47.241,47.87,45.93,46.456,1158884,0
+CPA.US,D,20070717,000000,48.102,48.364,47.436,47.646,1152882,0
+CPA.US,D,20070718,000000,46.464,47.008,46.266,46.753,515045,0
+CPA.US,D,20070719,000000,46.753,47.354,46.096,46.369,524920,0
+CPA.US,D,20070720,000000,46.528,46.873,45.239,45.385,576307,0
+CPA.US,D,20070723,000000,45.496,46.227,44.506,44.881,503169,0
+CPA.US,D,20070724,000000,44.957,45.121,43.651,43.846,571899,0
+CPA.US,D,20070725,000000,44.355,44.355,41.72,42.542,728992,0
+CPA.US,D,20070726,000000,41.515,42.55,39.015,40.753,799329,0
+CPA.US,D,20070727,000000,40.932,42.856,40.692,41.248,716978,0
+CPA.US,D,20070730,000000,41.433,41.704,40.648,41.119,867927,0
+CPA.US,D,20070731,000000,42.483,42.483,40.453,41.141,434432,0
+CPA.US,D,20070801,000000,41.141,41.659,39.789,40.234,594595,0
+CPA.US,D,20070802,000000,40.09,41.119,39.843,40.303,517046,0
+CPA.US,D,20070803,000000,40.159,40.326,37.881,38.172,565097,0
+CPA.US,D,20070806,000000,38.204,38.795,37.492,38.73,657453,0
+CPA.US,D,20070807,000000,38.737,40.423,37.433,40.144,1016078,0
+CPA.US,D,20070808,000000,41.635,45.307,41.599,42.848,1432153,0
+CPA.US,D,20070809,000000,40.46,42.422,39.709,40.46,752749,0
+CPA.US,D,20070810,000000,39.937,40.483,38.699,39.449,509443,0
+CPA.US,D,20070813,000000,39.639,41.816,39.639,40.542,463796,0
+CPA.US,D,20070814,000000,39.802,41.927,38.834,39.47,641439,0
+CPA.US,D,20070815,000000,37.77,38.071,33.125,35.177,2266917,0
+CPA.US,D,20070816,000000,34.286,34.383,29.437,30.757,2119709,0
+CPA.US,D,20070817,000000,32.218,33.715,30.666,33.222,2274260,0
+CPA.US,D,20070820,000000,33.306,33.47,31.492,32.218,1603058,0
+CPA.US,D,20070821,000000,32.254,34.673,32.157,33.715,1267791,0
+CPA.US,D,20070822,000000,34.467,35.087,33.419,34.369,1330254,0
+CPA.US,D,20070823,000000,35.116,35.703,33.23,33.401,976173,0
+CPA.US,D,20070824,000000,33.798,34.111,32.736,33.763,775837,0
+CPA.US,D,20070827,000000,33.866,33.963,32.46,33.153,449114,0
+CPA.US,D,20070828,000000,33.153,33.194,32.069,32.36,457655,0
+CPA.US,D,20070829,000000,32.667,33.23,32.515,33.2,400130,0
+CPA.US,D,20070830,000000,33.004,35.209,32.781,34.474,910106,0
+CPA.US,D,20070831,000000,35.029,36.915,35.029,36.316,803869,0
+CPA.US,D,20070904,000000,36.489,37.29,36.413,37.068,448043,0
+CPA.US,D,20070905,000000,36.788,37.485,36.519,37.38,468199,0
+CPA.US,D,20070906,000000,37.38,37.95,36.18,36.429,606071,0
+CPA.US,D,20070907,000000,35.589,35.881,34.654,35.477,347812,0
+CPA.US,D,20070910,000000,35.89,36.003,34.165,34.931,422155,0
+CPA.US,D,20070911,000000,35.124,35.589,34.563,35.209,424025,0
+CPA.US,D,20070912,000000,34.958,35.424,34.232,34.639,433230,0
+CPA.US,D,20070913,000000,34.753,35.926,34.264,35.561,404670,0
+CPA.US,D,20070914,000000,34.998,35.838,34.864,35.484,539737,0
+CPA.US,D,20070917,000000,35.373,35.47,34.226,34.525,535463,0
+CPA.US,D,20070918,000000,34.54,35.47,33.723,35.365,769298,0
+CPA.US,D,20070919,000000,35.439,36.337,35.215,35.5,413073,0
+CPA.US,D,20070920,000000,35.477,35.926,34.184,34.369,546012,0
+CPA.US,D,20070921,000000,34.502,34.654,34.052,34.232,256258,0
+CPA.US,D,20070924,000000,33.888,34.104,32.674,33.306,407204,0
+CPA.US,D,20070925,000000,33.31,33.31,28.944,31.544,4511952,0
+CPA.US,D,20070926,000000,31.701,31.875,30.87,31.761,822815,0
+CPA.US,D,20070927,000000,31.858,31.858,29.806,30.292,1395117,0
+CPA.US,D,20070928,000000,29.971,30.422,28.703,30.007,1931519,0
+CPA.US,D,20071001,000000,30.007,30.494,28.967,29.799,1192784,0
+CPA.US,D,20071002,000000,30.036,32.429,29.492,32.069,1445441,0
+CPA.US,D,20071003,000000,31.842,32.365,30.764,32.189,876873,0
+CPA.US,D,20071004,000000,32.437,33.559,31.956,32.816,1067598,0
+CPA.US,D,20071005,000000,32.893,33.896,32.46,33.463,659191,0
+CPA.US,D,20071008,000000,33.879,33.879,32.285,32.871,440037,0
+CPA.US,D,20071009,000000,33.324,33.324,31.814,32.702,787984,0
+CPA.US,D,20071010,000000,32.509,32.781,31.718,32.12,530655,0
+CPA.US,D,20071011,000000,30.64,31.718,28.847,30.249,1986777,0
+CPA.US,D,20071012,000000,30.196,30.535,29.492,30.375,820414,0
+CPA.US,D,20071015,000000,30.457,30.54,28.428,29.206,1068797,0
+CPA.US,D,20071016,000000,28.412,29.379,28.103,29.258,676004,0
+CPA.US,D,20071017,000000,29.737,29.784,27.948,29.011,720581,0
+CPA.US,D,20071018,000000,28.847,29.071,28.021,28.405,717643,0
+CPA.US,D,20071019,000000,28.096,28.615,27.782,28.194,1284343,0
+CPA.US,D,20071022,000000,27.093,28.546,26.441,28.284,1030359,0
+CPA.US,D,20071023,000000,28.847,29.958,28.096,29.663,1088415,0
+CPA.US,D,20071024,000000,29.588,29.678,29.138,29.52,825358,0
+CPA.US,D,20071025,000000,29.52,29.67,28.405,28.973,843907,0
+CPA.US,D,20071026,000000,30.209,30.209,28.194,28.861,523186,0
+CPA.US,D,20071029,000000,28.996,29.635,28.249,29.4,701495,0
+CPA.US,D,20071030,000000,29.214,30.119,28.823,29.324,778505,0
+CPA.US,D,20071031,000000,29.581,29.595,27.088,28.33,1824213,0
+CPA.US,D,20071101,000000,27.573,27.999,26.84,26.891,960424,0
+CPA.US,D,20071102,000000,26.637,27.259,26.286,26.658,601663,0
+CPA.US,D,20071105,000000,26.412,26.434,25.473,25.963,600217,0
+CPA.US,D,20071106,000000,26.17,26.178,24.994,25.366,585513,0
+CPA.US,D,20071107,000000,24.779,25.082,24.23,24.499,741776,0
+CPA.US,D,20071108,000000,24.829,25.661,23.641,25.198,1068396,0
+CPA.US,D,20071109,000000,25.355,25.467,24.103,24.441,547197,0
+CPA.US,D,20071112,000000,24.252,26.586,24.252,24.725,713391,0
+CPA.US,D,20071113,000000,24.944,26.114,24.944,25.444,1173834,0
+CPA.US,D,20071114,000000,26.107,26.107,24.201,24.577,1006051,0
+CPA.US,D,20071115,000000,25.795,26.3,24.8,25.802,1520185,0
+CPA.US,D,20071116,000000,25.661,25.753,24.577,24.836,702832,0
+CPA.US,D,20071119,000000,24.372,24.725,22.771,23.548,891042,0
+CPA.US,D,20071120,000000,23.362,24.56,22.92,23.33,1058722,0
+CPA.US,D,20071121,000000,22.785,23.422,22.668,23.13,856852,0
+CPA.US,D,20071123,000000,23.738,24.397,23.641,24.021,406403,0
+CPA.US,D,20071126,000000,24.252,25.05,24.014,24.275,702351,0
+CPA.US,D,20071127,000000,24.816,24.816,23.415,23.731,493292,0
+CPA.US,D,20071128,000000,23.731,25.48,23.731,25.097,1356208,0
+CPA.US,D,20071129,000000,25.097,25.926,24.792,25.506,869093,0
+CPA.US,D,20071130,000000,26.036,27.488,26.036,27.072,1300889,0
+CPA.US,D,20071203,000000,26.923,28.067,26.923,28.059,1017441,0
+CPA.US,D,20071204,000000,27.83,28.719,27.71,28.202,909571,0
+CPA.US,D,20071205,000000,28.771,29.011,28.039,28.313,866592,0
+CPA.US,D,20071206,000000,28.599,29.41,28.134,28.398,747813,0
+CPA.US,D,20071207,000000,28.615,29.222,28.47,29.035,633182,0
+CPA.US,D,20071210,000000,29.035,29.302,28.449,28.996,290689,0
+CPA.US,D,20071211,000000,29.027,29.145,28.398,28.583,577507,0
+CPA.US,D,20071212,000000,28.913,29.154,27.078,27.251,1124854,0
+CPA.US,D,20071213,000000,26.56,28.927,26.426,28.232,1032761,0
+CPA.US,D,20071214,000000,28.096,29.108,27.693,28.486,698960,0
+CPA.US,D,20071217,000000,28.412,28.996,27.7,28.405,515978,0
+CPA.US,D,20071218,000000,28.477,28.921,28.202,28.855,603666,0
+CPA.US,D,20071219,000000,28.973,28.996,28.33,28.607,673606,0
+CPA.US,D,20071220,000000,28.659,28.847,28.209,28.823,955082,0
+CPA.US,D,20071221,000000,28.816,28.996,27.573,28.762,528925,0
+CPA.US,D,20071224,000000,28.682,29.169,28.367,28.771,102369,0
+CPA.US,D,20071226,000000,28.615,28.674,28.188,28.546,170572,0
+CPA.US,D,20071227,000000,28.546,28.546,27.85,28.263,276141,0
+CPA.US,D,20071228,000000,28.502,28.623,27.088,27.647,366765,0
+CPA.US,D,20071231,000000,27.916,28.359,27.325,28.15,637699,0
+CPA.US,D,20080102,000000,28.194,28.351,27.595,28.006,552415,0
+CPA.US,D,20080103,000000,27.948,27.948,26.292,26.847,617147,0
+CPA.US,D,20080104,000000,26.441,26.591,25.669,26.178,445509,0
+CPA.US,D,20080107,000000,26.643,26.643,24.647,26.019,953615,0
+CPA.US,D,20080108,000000,26.089,26.441,25.527,25.871,907970,0
+CPA.US,D,20080109,000000,26.049,26.049,24.725,25.64,612476,0
+CPA.US,D,20080110,000000,25.48,27.488,24.418,27.035,879033,0
+CPA.US,D,20080111,000000,27.505,27.505,25.258,25.698,770337,0
+CPA.US,D,20080114,000000,25.885,25.885,24.594,25.287,546943,0
+CPA.US,D,20080115,000000,25.212,26.569,25.175,26.334,551348,0
+CPA.US,D,20080116,000000,26.036,27.129,25.347,26.703,485282,0
+CPA.US,D,20080117,000000,26.931,27.496,26.178,26.525,464778,0
+CPA.US,D,20080118,000000,26.778,27.346,26.412,26.814,393988,0
+CPA.US,D,20080122,000000,25.761,28.021,25.626,27.836,885164,0
+CPA.US,D,20080123,000000,27.865,29.206,26.906,29.018,658852,0
+CPA.US,D,20080124,000000,29.035,29.071,27.273,27.617,524134,0
+CPA.US,D,20080125,000000,27.724,28.021,26.412,26.923,355420,0
+CPA.US,D,20080128,000000,26.586,28.046,26.586,27.844,266106,0
+CPA.US,D,20080129,000000,27.71,28.278,27.273,27.75,264532,0
+CPA.US,D,20080130,000000,27.907,29.056,27.83,28.337,505957,0
+CPA.US,D,20080131,000000,28.046,30.157,27.986,29.243,909712,0
+CPA.US,D,20080201,000000,29.333,31.139,29.324,31.118,1264070,0
+CPA.US,D,20080204,000000,31.291,31.298,29.991,30.721,503697,0
+CPA.US,D,20080205,000000,30.569,31.183,29.027,29.446,623419,0
+CPA.US,D,20080206,000000,29.423,30.87,28.861,28.996,550154,0
+CPA.US,D,20080207,000000,28.996,30.555,28.855,30.353,520960,0
+CPA.US,D,20080208,000000,30.435,30.535,29.266,30.045,361603,0
+CPA.US,D,20080211,000000,30.054,30.209,29.161,29.918,147078,0
+CPA.US,D,20080212,000000,30.068,31.094,29.071,29.52,266451,0
+CPA.US,D,20080213,000000,30.119,30.368,29.455,30.3,187649,0
+CPA.US,D,20080214,000000,30.157,30.157,28.607,29.206,305701,0
+CPA.US,D,20080215,000000,29.258,29.287,28.567,28.967,232365,0
+CPA.US,D,20080219,000000,29.333,29.437,27.865,28.562,399468,0
+CPA.US,D,20080220,000000,28.509,28.771,27.907,28.54,712336,0
+CPA.US,D,20080221,000000,30.157,31.446,29.355,30.27,757873,0
+CPA.US,D,20080222,000000,30.068,30.257,28.84,29.467,801108,0
+CPA.US,D,20080225,000000,29.437,29.843,28.757,29.648,788785,0
+CPA.US,D,20080226,000000,29.595,29.768,28.741,29.281,599128,0
+CPA.US,D,20080227,000000,29.558,29.737,28.71,29.056,512107,0
+CPA.US,D,20080228,000000,28.996,29.371,27.273,27.782,590318,0
+CPA.US,D,20080229,000000,27.601,28.006,26.979,27.057,828890,0
+CPA.US,D,20080303,000000,26.979,27.161,25.417,26.831,647024,0
+CPA.US,D,20080304,000000,26.672,27.123,25.818,26.853,715409,0
+CPA.US,D,20080305,000000,26.744,27.137,25.933,26.931,871265,0
+CPA.US,D,20080306,000000,26.898,26.972,25.452,25.894,496360,0
+CPA.US,D,20080307,000000,25.557,27.035,25.097,25.519,384515,0
+CPA.US,D,20080310,000000,25.677,25.871,24.52,25.251,903026,0
+CPA.US,D,20080311,000000,25.61,26.049,24.868,25.69,846308,0
+CPA.US,D,20080312,000000,25.885,25.885,24.425,24.748,811659,0
+CPA.US,D,20080313,000000,24.614,25.901,24.081,25.05,639394,0
+CPA.US,D,20080314,000000,25.309,25.309,23.205,24.096,504278,0
+CPA.US,D,20080317,000000,23.227,23.698,22.478,23.422,443772,0
+CPA.US,D,20080318,000000,23.321,25.258,22.487,24.944,985254,0
+CPA.US,D,20080319,000000,24.779,25.279,24.275,25.027,774502,0
+CPA.US,D,20080320,000000,25.204,26.367,25.027,26.162,522377,0
+CPA.US,D,20080324,000000,26.162,27.528,25.97,27.303,1134794,0
+CPA.US,D,20080325,000000,27.303,28.69,26.923,28.218,765824,0
+CPA.US,D,20080326,000000,27.872,28.249,27.488,28.013,564292,0
+CPA.US,D,20080327,000000,27.724,28.666,27.072,27.757,390387,0
+CPA.US,D,20080328,000000,27.791,27.948,27.001,27.542,357267,0
+CPA.US,D,20080331,000000,27.46,28.762,26.799,28.555,719792,0
+CPA.US,D,20080401,000000,29.035,30.526,28.567,30.014,924187,0
+CPA.US,D,20080402,000000,29.911,30.292,29.296,29.941,619679,0
+CPA.US,D,20080403,000000,28.607,30.092,28.477,29.713,713280,0
+CPA.US,D,20080404,000000,29.492,29.604,29.035,29.455,1096820,0
+CPA.US,D,20080407,000000,29.492,29.52,29.027,29.371,343273,0
+CPA.US,D,20080408,000000,29.236,29.543,28.809,29.311,478211,0
+CPA.US,D,20080409,000000,29.461,29.461,27.923,28.164,622616,0
+CPA.US,D,20080410,000000,28.224,28.906,27.85,28.567,430962,0
+CPA.US,D,20080411,000000,28.391,28.771,27.907,28.343,304439,0
+CPA.US,D,20080414,000000,28.322,28.666,28.09,28.615,345231,0
+CPA.US,D,20080415,000000,28.959,29.25,27.901,28.188,454848,0
+CPA.US,D,20080416,000000,28.322,28.883,28.179,28.719,813568,0
+CPA.US,D,20080417,000000,28.615,29.467,28.509,29.25,420304,0
+CPA.US,D,20080418,000000,29.574,29.971,29.355,29.859,160687,0
+CPA.US,D,20080421,000000,29.843,29.971,28.952,29.492,231329,0
+CPA.US,D,20080422,000000,29.231,29.349,26.019,27.057,1400464,0
+CPA.US,D,20080423,000000,27.05,27.057,25.871,26.84,525935,0
+CPA.US,D,20080424,000000,26.77,28.573,26.77,28.111,410497,0
+CPA.US,D,20080425,000000,28.449,28.449,27.609,27.931,361874,0
+CPA.US,D,20080428,000000,27.805,29.302,27.805,29.092,487673,0
+CPA.US,D,20080429,000000,29.049,29.663,28.771,28.944,779305,0
+CPA.US,D,20080430,000000,29.035,29.893,28.847,29.287,812836,0
+CPA.US,D,20080501,000000,29.467,31.881,29.101,30.99,1069616,0
+CPA.US,D,20080502,000000,31.261,32.576,30.647,32.576,891504,0
+CPA.US,D,20080505,000000,32.404,32.693,31.38,31.38,471311,0
+CPA.US,D,20080506,000000,31.048,31.261,29.071,29.663,853832,0
+CPA.US,D,20080507,000000,29.437,30.336,28.27,28.493,619535,0
+CPA.US,D,20080508,000000,28.284,28.33,25.097,27.281,1448956,0
+CPA.US,D,20080509,000000,26.744,27.346,25.948,26.525,604276,0
+CPA.US,D,20080512,000000,26.591,27.309,26.456,26.672,407896,0
+CPA.US,D,20080513,000000,26.672,27.009,26.226,26.65,523398,0
+CPA.US,D,20080514,000000,26.65,27.1,26.028,26.067,573581,0
+CPA.US,D,20080515,000000,25.795,26.964,25.661,26.847,549425,0
+CPA.US,D,20080516,000000,27.192,27.346,26.307,26.822,2883325,0
+CPA.US,D,20080519,000000,26.658,27.273,25.534,25.777,1093585,0
+CPA.US,D,20080520,000000,25.513,25.849,25.148,25.43,980137,0
+CPA.US,D,20080521,000000,25.327,25.384,23.496,23.715,1181831,0
+CPA.US,D,20080522,000000,23.731,24.551,23.027,23.25,844303,0
+CPA.US,D,20080523,000000,22.964,22.995,22.242,22.523,1405383,0
+CPA.US,D,20080527,000000,22.627,23.9,22.252,23.527,1146678,0
+CPA.US,D,20080528,000000,23.968,24.965,23.617,23.715,947094,0
+CPA.US,D,20080529,000000,23.968,25.736,23.682,25.497,1128204,0
+CPA.US,D,20080530,000000,25.61,25.661,24.748,25.075,352764,0
+CPA.US,D,20080602,000000,25.13,25.438,23.992,24.748,393202,0
+CPA.US,D,20080603,000000,24.843,25.467,24.569,24.671,556864,0
+CPA.US,D,20080604,000000,24.72,25.309,24.499,24.764,667909,0
+CPA.US,D,20080605,000000,24.851,26.148,24.64,25.736,794778,0
+CPA.US,D,20080606,000000,25.473,25.527,24.088,24.52,831556,0
+CPA.US,D,20080609,000000,24.647,25.036,23.602,24.014,692913,0
+CPA.US,D,20080610,000000,23.9,24.786,23.557,23.835,796510,0
+CPA.US,D,20080611,000000,23.481,23.586,22.162,22.348,1074757,0
+CPA.US,D,20080612,000000,22.668,23.394,21.773,22.11,593474,0
+CPA.US,D,20080613,000000,22.341,22.815,22.148,22.46,779403,0
+CPA.US,D,20080616,000000,22.312,23.219,22.291,23.039,676586,0
+CPA.US,D,20080617,000000,23.288,24.081,23.07,23.135,799920,0
+CPA.US,D,20080618,000000,22.544,22.92,22.186,22.828,602067,0
+CPA.US,D,20080619,000000,22.771,24.156,22.651,24.103,1183807,0
+CPA.US,D,20080620,000000,23.968,23.968,22.853,23.557,1536201,0
+CPA.US,D,20080623,000000,23.641,23.828,23.124,23.205,925011,0
+CPA.US,D,20080624,000000,22.905,23.617,22.186,23.045,585167,0
+CPA.US,D,20080625,000000,23.219,24.725,23.219,23.347,571986,0
+CPA.US,D,20080626,000000,22.701,22.747,21.736,22.027,923292,0
+CPA.US,D,20080627,000000,22.103,22.591,21.602,21.969,1577095,0
+CPA.US,D,20080630,000000,21.308,21.954,20.626,21.099,1101063,0
+CPA.US,D,20080701,000000,20.942,21.308,20.192,21.061,592829,0
+CPA.US,D,20080702,000000,21.294,21.482,20.284,20.39,753315,0
+CPA.US,D,20080703,000000,20.39,20.499,19.549,19.899,516976,0
+CPA.US,D,20080707,000000,20.162,20.437,19.564,19.593,759753,0
+CPA.US,D,20080708,000000,19.631,20.516,19.631,20.271,1182995,0
+CPA.US,D,20080709,000000,20.635,20.635,19.557,19.676,1047848,0
+CPA.US,D,20080710,000000,19.787,19.952,19.036,19.5,698165,0
+CPA.US,D,20080711,000000,18.942,19.84,18.551,19.23,835653,0
+CPA.US,D,20080714,000000,19.557,19.729,19.001,19.141,808101,0
+CPA.US,D,20080715,000000,18.799,21.242,18.502,20.396,1143782,0
+CPA.US,D,20080716,000000,20.516,23.302,20.405,23.166,1339796,0
+CPA.US,D,20080717,000000,23.078,24.464,22.142,24.131,1102826,0
+CPA.US,D,20080718,000000,24.173,24.836,23.294,24.411,806374,0
+CPA.US,D,20080721,000000,24.252,24.679,23.219,23.675,364599,0
+CPA.US,D,20080722,000000,23.339,26.359,23.078,26.089,1384136,0
+CPA.US,D,20080723,000000,26.375,27.205,25.295,25.999,1095327,0
+CPA.US,D,20080724,000000,25.849,25.957,23.803,24.792,672581,0
+CPA.US,D,20080725,000000,24.944,26.578,24.944,26.194,977894,0
+CPA.US,D,20080728,000000,25.587,26.155,24.8,25.064,1343401,0
+CPA.US,D,20080729,000000,25.064,26.964,25.064,26.17,1001870,0
+CPA.US,D,20080730,000000,26.434,27.684,25.785,26.412,939778,0
+CPA.US,D,20080731,000000,26.089,27.273,26.036,26.822,506918,0
+CPA.US,D,20080801,000000,26.822,27.009,25.473,26.232,458668,0
+CPA.US,D,20080804,000000,26.218,27.481,25.409,26.906,727151,0
+CPA.US,D,20080805,000000,27.161,28.682,26.964,28.441,1173125,0
+CPA.US,D,20080806,000000,28.398,28.823,27.416,28.441,520649,0
+CPA.US,D,20080807,000000,27.791,28.567,26.044,26.814,1294853,0
+CPA.US,D,20080808,000000,27.325,28.652,26.419,27.986,1654278,0
+CPA.US,D,20080811,000000,28.111,28.847,26.972,28.067,806145,0
+CPA.US,D,20080812,000000,28.171,29.085,27.923,28.659,786669,0
+CPA.US,D,20080813,000000,28.47,28.47,26.906,27.617,541655,0
+CPA.US,D,20080814,000000,28.263,29.595,28.263,29.184,803963,0
+CPA.US,D,20080815,000000,28.847,30.915,28.847,30.315,1164121,0
+CPA.US,D,20080818,000000,30.382,31.47,29.101,29.4,864329,0
+CPA.US,D,20080819,000000,28.996,29.108,26.979,27.669,715835,0
+CPA.US,D,20080820,000000,27.601,27.94,26.449,27.466,673990,0
+CPA.US,D,20080821,000000,26.931,27.94,26.525,27.416,676821,0
+CPA.US,D,20080822,000000,27.693,28.493,27.439,28.084,670725,0
+CPA.US,D,20080825,000000,27.799,28.573,27.372,27.799,514454,0
+CPA.US,D,20080826,000000,27.439,27.655,26.194,26.404,570359,0
+CPA.US,D,20080827,000000,26.3,27.05,26.3,26.727,568985,0
+CPA.US,D,20080828,000000,26.86,28.47,26.77,27.948,508879,0
+CPA.US,D,20080829,000000,27.557,28.771,27.416,28.607,273759,0
+CPA.US,D,20080902,000000,30.87,31.324,29.311,30.511,947606,0
+CPA.US,D,20080903,000000,30.39,31.47,29.746,30.382,634043,0
+CPA.US,D,20080904,000000,29.971,31.374,28.666,29.721,786366,0
+CPA.US,D,20080905,000000,29.566,29.627,28.607,28.899,463808,0
+CPA.US,D,20080908,000000,29.82,29.82,26.847,28.78,689898,0
+CPA.US,D,20080909,000000,28.762,29.991,27.907,28.09,484575,0
+CPA.US,D,20080910,000000,28.284,28.809,27.072,28.421,783090,0
+CPA.US,D,20080911,000000,27.999,30.233,27.59,29.991,592550,0
+CPA.US,D,20080912,000000,29.446,30.585,29.222,30.257,468665,0
+CPA.US,D,20080915,000000,29.95,31.101,29.243,29.865,540697,0
+CPA.US,D,20080916,000000,30.605,31.455,29.958,31.118,862218,0
+CPA.US,D,20080917,000000,30.126,30.652,27.346,27.836,803736,0
+CPA.US,D,20080918,000000,27.684,27.693,23.976,26.247,1374077,0
+CPA.US,D,20080919,000000,28.188,28.509,23.976,26.931,380878,0
+CPA.US,D,20080922,000000,26.979,27.205,24.792,25.341,526164,0
+CPA.US,D,20080923,000000,25.534,25.856,23.929,24.291,661256,0
+CPA.US,D,20080924,000000,24.028,25.204,23.877,24.725,678659,0
+CPA.US,D,20080925,000000,24.986,25.626,24.35,25.603,506118,0
+CPA.US,D,20080926,000000,24.898,25.488,24.252,24.647,195166,0
+CPA.US,D,20080929,000000,23.917,24.119,22.284,23.142,839759,0
+CPA.US,D,20080930,000000,23.001,24.529,22.424,24.35,804879,0
+CPA.US,D,20081001,000000,24.021,25.303,23.746,25.204,819280,0
+CPA.US,D,20081002,000000,25.027,25.473,22.007,22.583,660374,0
+CPA.US,D,20081003,000000,22.888,23.018,20.972,21.03,511926,0
+CPA.US,D,20081006,000000,20.777,21.264,17.854,20.034,1405638,0
+CPA.US,D,20081007,000000,20.041,20.39,17.796,17.968,756423,0
+CPA.US,D,20081008,000000,17.829,18.935,16.431,18.732,1346371,0
+CPA.US,D,20081009,000000,19.115,19.81,16.755,17.054,753293,0
+CPA.US,D,20081010,000000,15.974,18.003,15.503,17.188,1205457,0
+CPA.US,D,20081013,000000,17.838,18.82,17.54,18.575,731835,0
+CPA.US,D,20081014,000000,19.23,19.23,16.335,16.889,2020238,0
+CPA.US,D,20081015,000000,16.483,17.126,15.511,15.593,960798,0
+CPA.US,D,20081016,000000,15.742,18.806,14.565,18.359,2325525,0
+CPA.US,D,20081017,000000,17.944,18.874,17.104,18.74,1251870,0
+CPA.US,D,20081020,000000,18.836,22.39,18.469,22.222,1873010,0
+CPA.US,D,20081021,000000,22.216,22.668,21.144,21.226,906589,0
+CPA.US,D,20081022,000000,20.829,21.362,18.851,19.891,869322,0
+CPA.US,D,20081023,000000,19.294,19.795,16.821,17.279,1278724,0
+CPA.US,D,20081024,000000,16.018,17.077,14.985,15.892,1217278,0
+CPA.US,D,20081027,000000,16.103,16.424,15.06,15.233,1093346,0
+CPA.US,D,20081028,000000,15.735,19.001,15.68,18.95,1769282,0
+CPA.US,D,20081029,000000,18.732,18.814,17.161,18.423,930943,0
+CPA.US,D,20081030,000000,19.101,20.058,18.492,19.652,790359,0
+CPA.US,D,20081031,000000,19.493,20.231,18.619,19.009,936615,0
+CPA.US,D,20081103,000000,19.092,20.049,18.928,19.517,754959,0
+CPA.US,D,20081104,000000,19.75,20.231,17.968,18.746,718652,0
+CPA.US,D,20081105,000000,18.469,19.014,18.086,18.163,421867,0
+CPA.US,D,20081106,000000,17.673,18.205,16.948,17.629,799319,0
+CPA.US,D,20081107,000000,17.846,18.027,17.331,17.796,503525,0
+CPA.US,D,20081110,000000,18.326,18.626,17.231,17.503,489708,0
+CPA.US,D,20081111,000000,17.238,17.734,16.857,17.346,587966,0
+CPA.US,D,20081112,000000,17.231,17.547,16.259,17.062,1028046,0
+CPA.US,D,20081113,000000,15.735,19.12,15.735,19.083,785175,0
+CPA.US,D,20081114,000000,18.17,19.22,17.968,18.011,946991,0
+CPA.US,D,20081117,000000,17.719,18.502,17.111,18.072,579328,0
+CPA.US,D,20081118,000000,18.036,18.455,17.443,18.386,508281,0
+CPA.US,D,20081119,000000,18.581,18.581,15.602,15.644,874532,0
+CPA.US,D,20081120,000000,15.397,16.873,13.98,14.339,1495311,0
+CPA.US,D,20081121,000000,14.737,15.652,13.487,13.913,952735,0
+CPA.US,D,20081124,000000,14.244,15.788,14.237,15.524,667416,0
+CPA.US,D,20081125,000000,15.742,16.576,15.403,16.44,573417,0
+CPA.US,D,20081126,000000,15.848,16.781,15.758,16.259,315012,0
+CPA.US,D,20081128,000000,16.362,16.633,16.003,16.611,158594,0
+CPA.US,D,20081201,000000,16.611,17.601,16.187,17.287,851480,0
+CPA.US,D,20081202,000000,17.449,18.351,16.775,18.132,626477,0
+CPA.US,D,20081203,000000,17.727,18.551,17.457,18.072,627339,0
+CPA.US,D,20081204,000000,17.901,18.598,17.015,17.338,485062,0
+CPA.US,D,20081205,000000,17.176,19.294,16.74,19.264,651008,0
+CPA.US,D,20081208,000000,19.302,20.604,18.373,20.56,741601,0
+CPA.US,D,20081209,000000,20.162,20.418,18.183,18.275,912018,0
+CPA.US,D,20081210,000000,17.87,19.525,17.829,19.451,883025,0
+CPA.US,D,20081211,000000,19.054,19.834,18.295,18.605,955733,0
+CPA.US,D,20081212,000000,18.613,19.376,17.989,19.238,1447415,0
+CPA.US,D,20081215,000000,18.843,19.409,18.516,19.197,851761,0
+CPA.US,D,20081216,000000,19.479,21.341,19.401,21.106,1315610,0
+CPA.US,D,20081217,000000,20.844,22.284,20.626,21.863,910135,0
+CPA.US,D,20081218,000000,22.027,23.084,21.736,22.417,1050242,0
+CPA.US,D,20081219,000000,22.575,22.591,21.437,21.621,531035,0
+CPA.US,D,20081222,000000,21.652,22.329,21.061,22.081,691901,0
+CPA.US,D,20081223,000000,22.134,22.252,21.158,21.496,718057,0
+CPA.US,D,20081224,000000,21.502,22.095,21.218,21.43,147134,0
+CPA.US,D,20081226,000000,21.818,22.495,21.248,22.46,342031,0
+CPA.US,D,20081229,000000,22.46,22.46,21.474,22.276,530225,0
+CPA.US,D,20081230,000000,22.469,22.929,21.542,22.119,611945,0
+CPA.US,D,20081231,000000,22.242,23.151,21.954,22.716,397293,0
+CPA.US,D,20090102,000000,22.944,23.288,22.119,22.291,954972,0
+CPA.US,D,20090105,000000,22.242,22.544,21.078,22.448,851150,0
+CPA.US,D,20090106,000000,22.62,23.282,22.46,23.265,554973,0
+CPA.US,D,20090107,000000,22.964,23.835,22.861,23.078,607107,0
+CPA.US,D,20090108,000000,22.853,23.675,22.299,23.572,656262,0
+CPA.US,D,20090109,000000,23.938,23.938,22.148,22.208,391419,0
+CPA.US,D,20090112,000000,22.299,22.409,21.175,21.893,556441,0
+CPA.US,D,20090113,000000,21.66,22.642,21.519,22.027,548103,0
+CPA.US,D,20090114,000000,21.579,23.174,20.604,22.897,1493648,0
+CPA.US,D,20090115,000000,22.716,23.976,21.877,23.061,578058,0
+CPA.US,D,20090116,000000,22.605,23.976,22.605,23.666,411668,0
+CPA.US,D,20090120,000000,23.787,23.819,21.465,21.572,716823,0
+CPA.US,D,20090121,000000,21.877,22.103,20.148,21.391,737892,0
+CPA.US,D,20090122,000000,21.226,21.715,20.733,21.166,313838,0
+CPA.US,D,20090123,000000,20.777,20.891,19.982,20.278,478685,0
+CPA.US,D,20090126,000000,20.452,20.452,19.383,19.765,315209,0
+CPA.US,D,20090127,000000,19.765,20.295,19.092,20.284,520538,0
+CPA.US,D,20090128,000000,20.679,21.915,20.418,21.729,446148,0
+CPA.US,D,20090129,000000,21.347,21.701,20.007,20.271,215831,0
+CPA.US,D,20090130,000000,20.524,20.881,19.42,19.659,495696,0
+CPA.US,D,20090202,000000,19.509,20.255,19.264,19.509,542366,0
+CPA.US,D,20090203,000000,19.444,20.949,19.23,20.8,442756,0
+CPA.US,D,20090204,000000,20.822,21.15,20.049,20.155,222063,0
+CPA.US,D,20090205,000000,19.968,21.729,19.75,21.55,651092,0
+CPA.US,D,20090206,000000,21.534,23.976,21.362,23.871,940822,0
+CPA.US,D,20090209,000000,23.641,23.746,22.995,23.314,552483,0
+CPA.US,D,20090210,000000,23.053,23.938,23.053,23.496,486320,0
+CPA.US,D,20090211,000000,23.61,24.8,23.435,23.976,854028,0
+CPA.US,D,20090212,000000,23.394,24.328,23.339,24.209,325024,0
+CPA.US,D,20090213,000000,24.499,24.748,23.723,23.779,498614,0
+CPA.US,D,20090217,000000,23.159,23.274,21.922,22.007,619286,0
+CPA.US,D,20090218,000000,22.216,22.501,21.502,22.095,494550,0
+CPA.US,D,20090219,000000,22.985,23.654,22.335,22.409,685947,0
+CPA.US,D,20090220,000000,22.134,22.134,19.932,21.354,758195,0
+CPA.US,D,20090223,000000,21.437,22.44,19.676,19.712,675826,0
+CPA.US,D,20090224,000000,20.111,21.421,19.891,21.235,548414,0
+CPA.US,D,20090225,000000,21.272,21.325,19.517,20.342,398031,0
+CPA.US,D,20090226,000000,20.39,20.604,19.737,19.891,273317,0
+CPA.US,D,20090227,000000,19.486,20.405,18.993,19.804,448454,0
+CPA.US,D,20090302,000000,19.847,19.982,18.717,18.76,694485,0
+CPA.US,D,20090303,000000,19.525,19.525,17.518,17.734,824874,0
+CPA.US,D,20090304,000000,17.981,18.534,17.809,18.359,666345,0
+CPA.US,D,20090305,000000,17.922,17.989,16.409,16.827,787249,0
+CPA.US,D,20090306,000000,17.167,17.167,15.253,16.116,1645444,0
+CPA.US,D,20090309,000000,15.884,17.381,15.727,17.104,619573,0
+CPA.US,D,20090310,000000,17.238,18.275,17.238,18.262,490905,0
+CPA.US,D,20090311,000000,18.326,18.76,17.472,18.02,467437,0
+CPA.US,D,20090312,000000,17.951,18.132,17.215,18.003,467278,0
+CPA.US,D,20090313,000000,18.149,18.692,17.922,18.086,250679,0
+CPA.US,D,20090316,000000,18.359,19.062,17.742,17.829,490644,0
+CPA.US,D,20090317,000000,17.975,18.516,17.443,18.516,267798,0
+CPA.US,D,20090318,000000,18.557,19.413,18.176,19.205,502187,0
+CPA.US,D,20090319,000000,19.023,19.023,18.239,18.43,624899,0
+CPA.US,D,20090320,000000,18.502,18.769,18.163,18.342,544670,0
+CPA.US,D,20090323,000000,18.903,19.509,18.619,19.5,724445,0
+CPA.US,D,20090324,000000,19.213,20.148,18.76,19.684,526983,0
+CPA.US,D,20090325,000000,19.997,20.604,19.533,19.932,579113,0
+CPA.US,D,20090326,000000,20.206,21.354,20.155,21.144,916780,0
+CPA.US,D,20090327,000000,20.703,21.023,20.284,20.873,379017,0
+CPA.US,D,20090330,000000,20.726,20.784,20.027,20.56,531189,0
+CPA.US,D,20090331,000000,20.972,21.723,20.342,21.482,769729,0
+CPA.US,D,20090401,000000,20.972,23.33,20.8,23.294,1178373,0
+CPA.US,D,20090402,000000,23.795,24.8,23.377,23.633,860066,0
+CPA.US,D,20090403,000000,22.583,23.647,21.616,22.154,679105,0
+CPA.US,D,20090406,000000,22.162,23.142,21.616,22.995,319057,0
+CPA.US,D,20090407,000000,22.708,22.724,21.886,21.922,405496,0
+CPA.US,D,20090408,000000,22.11,23.159,21.96,22.995,505274,0
+CPA.US,D,20090409,000000,22.957,24.291,22.836,24.131,559393,0
+CPA.US,D,20090413,000000,24.156,24.328,23.415,23.795,611435,0
+CPA.US,D,20090414,000000,22.905,24.252,22.905,23.752,643796,0
+CPA.US,D,20090415,000000,23.641,24.291,22.724,24,867391,0
+CPA.US,D,20090416,000000,24.201,24.336,23.302,24.066,620593,0
+CPA.US,D,20090417,000000,24.066,24.066,23.034,23.865,473917,0
+CPA.US,D,20090420,000000,23.565,23.787,22.597,22.971,431423,0
+CPA.US,D,20090421,000000,22.809,24.388,22.809,24.388,654528,0
+CPA.US,D,20090422,000000,24.125,25.705,23.819,24.786,835718,0
+CPA.US,D,20090423,000000,24.914,25.123,24.26,24.889,552648,0
+CPA.US,D,20090424,000000,24.905,25.218,23.929,24.23,511083,0
+CPA.US,D,20090427,000000,23.61,23.61,20.383,21.9,2645524,0
+CPA.US,D,20090428,000000,21.9,22.404,21.644,22.322,975244,0
+CPA.US,D,20090429,000000,22.179,24.808,22.179,24.139,1203281,0
+CPA.US,D,20090430,000000,24.603,24.603,22.929,22.964,509433,0
+CPA.US,D,20090501,000000,22.881,23.654,22.668,23.355,403637,0
+CPA.US,D,20090504,000000,23.795,25.212,23.795,24.792,606377,0
+CPA.US,D,20090505,000000,24.914,25.097,24.165,24.922,629465,0
+CPA.US,D,20090506,000000,25.295,25.295,24.066,24.868,801620,0
+CPA.US,D,20090507,000000,27.609,28.855,26.964,27.85,2409493,0
+CPA.US,D,20090508,000000,28.029,28.652,27.273,28.652,892624,0
+CPA.US,D,20090511,000000,27.757,29.287,27.573,28.428,656924,0
+CPA.US,D,20090512,000000,28.659,28.832,26.412,27.1,664651,0
+CPA.US,D,20090513,000000,26.786,26.786,25.653,25.948,577891,0
+CPA.US,D,20090514,000000,26.3,27.064,25.81,26.367,460874,0
+CPA.US,D,20090515,000000,26.39,26.56,25.963,26.375,612003,0
+CPA.US,D,20090518,000000,26.487,27.175,26.036,27.1,755613,0
+CPA.US,D,20090519,000000,27.22,27.393,26.238,26.292,516744,0
+CPA.US,D,20090520,000000,26.456,27.281,26.155,26.232,449141,0
+CPA.US,D,20090521,000000,25.991,26.744,25.983,26.456,221383,0
+CPA.US,D,20090522,000000,26.343,26.735,25.736,26.578,296895,0
+CPA.US,D,20090526,000000,26.044,26.456,25.097,25.963,624083,0
+CPA.US,D,20090527,000000,25.885,26.019,25.097,25.227,1048866,0
+CPA.US,D,20090528,000000,25.632,26.083,24.614,24.905,753218,0
+CPA.US,D,20090529,000000,25.409,26.578,24.965,26.089,739595,0
+CPA.US,D,20090601,000000,26.608,27.475,26.277,27.393,754203,0
+CPA.US,D,20090602,000000,27.151,28.832,26.994,28.477,564609,0
+CPA.US,D,20090603,000000,28.591,29.145,27.986,28.78,745922,0
+CPA.US,D,20090604,000000,28.615,29.258,27.773,28.33,455505,0
+CPA.US,D,20090605,000000,29.092,30.614,28.263,29.349,775509,0
+CPA.US,D,20090608,000000,28.855,28.892,26.898,27.001,1066379,0
+CPA.US,D,20090609,000000,26.32,26.847,25.69,26.599,885435,0
+CPA.US,D,20090610,000000,26.449,26.931,26.226,26.253,884229,0
+CPA.US,D,20090611,000000,26.426,27.205,25.97,26.793,403706,0
+CPA.US,D,20090612,000000,26.456,26.972,26.327,26.937,630203,0
+CPA.US,D,20090615,000000,26.703,26.703,26.049,26.456,365444,0
+CPA.US,D,20090616,000000,26.434,27.211,26.089,26.121,406531,0
+CPA.US,D,20090617,000000,26.075,27.151,25.785,26.351,406324,0
+CPA.US,D,20090618,000000,26.599,27.73,25.842,27.626,644570,0
+CPA.US,D,20090619,000000,27.626,28.47,27.601,28.188,431268,0
+CPA.US,D,20090622,000000,28.562,28.562,27.057,27.078,485212,0
+CPA.US,D,20090623,000000,27.078,27.85,26.419,27.609,686780,0
+CPA.US,D,20090624,000000,27.71,29.911,27.364,28.771,1468393,0
+CPA.US,D,20090625,000000,28.697,31.598,28.359,30.89,2099391,0
+CPA.US,D,20090626,000000,30.96,31.074,30.014,30.106,1029508,0
+CPA.US,D,20090629,000000,30.375,31.364,30.045,31.191,624642,0
+CPA.US,D,20090630,000000,31.132,31.227,30.225,30.585,503127,0
+CPA.US,D,20090701,000000,30.802,31.408,30.728,30.87,337007,0
+CPA.US,D,20090702,000000,30.36,30.825,29.806,30.382,481517,0
+CPA.US,D,20090706,000000,30.535,31.455,30.345,31.348,739511,0
+CPA.US,D,20090707,000000,31.176,31.269,30.52,30.81,347030,0
+CPA.US,D,20090708,000000,31.018,31.277,29.843,30.502,347353,0
+CPA.US,D,20090709,000000,30.469,30.771,29.768,30.39,233625,0
+CPA.US,D,20090710,000000,29.95,30.833,29.595,30.713,185012,0
+CPA.US,D,20090713,000000,30.908,31.624,29.971,31.446,565486,0
+CPA.US,D,20090714,000000,30.202,30.3,29.386,29.924,736634,0
+CPA.US,D,20090715,000000,30.336,31.094,29.761,30.89,504474,0
+CPA.US,D,20090716,000000,30.915,30.975,29.543,30.36,377739,0
+CPA.US,D,20090717,000000,30.292,30.848,29.791,30.736,309105,0
+CPA.US,D,20090720,000000,31.109,32.016,30.64,31.933,563718,0
+CPA.US,D,20090721,000000,32.226,32.315,30.494,30.943,311565,0
+CPA.US,D,20090722,000000,30.908,31.124,30.084,30.307,354800,0
+CPA.US,D,20090723,000000,30.345,31.47,30.165,31.47,366459,0
+CPA.US,D,20090724,000000,31.408,32.248,31.331,32.181,373082,0
+CPA.US,D,20090727,000000,31.933,32.347,31.598,32.127,192862,0
+CPA.US,D,20090728,000000,31.768,32.562,31.544,32.539,333117,0
+CPA.US,D,20090729,000000,32.324,32.437,31.606,31.737,338001,0
+CPA.US,D,20090730,000000,30.149,31.163,30.054,30.382,388977,0
+CPA.US,D,20090731,000000,30.494,30.839,30.157,30.375,360624,0
+CPA.US,D,20090803,000000,30.464,30.908,30.119,30.217,381773,0
+CPA.US,D,20090804,000000,29.971,31.282,29.784,31.087,347100,0
+CPA.US,D,20090805,000000,31.408,32.181,30.368,31.933,391526,0
+CPA.US,D,20090806,000000,33.489,34.316,32.248,32.475,915405,0
+CPA.US,D,20090807,000000,32.309,33.401,32.293,32.6,350428,0
+CPA.US,D,20090810,000000,32.381,32.381,31.024,31.056,295781,0
+CPA.US,D,20090811,000000,30.874,31.013,29.893,30.149,489867,0
+CPA.US,D,20090812,000000,30.099,30.502,29.814,29.933,455611,0
+CPA.US,D,20090813,000000,30.345,31.087,29.604,31.013,596875,0
+CPA.US,D,20090814,000000,30.652,30.839,29.791,29.967,503977,0
+CPA.US,D,20090817,000000,29.635,29.768,28.583,29.619,496142,0
+CPA.US,D,20090818,000000,30.165,30.647,29.806,30.585,310816,0
+CPA.US,D,20090819,000000,30.165,30.928,29.977,30.793,403131,0
+CPA.US,D,20090820,000000,30.802,31.573,30.706,31.339,487520,0
+CPA.US,D,20090821,000000,31.573,32.584,31.364,32.373,375413,0
+CPA.US,D,20090824,000000,32.646,33.364,32.413,32.795,725374,0
+CPA.US,D,20090825,000000,33.401,33.715,33.013,33.568,536821,0
+CPA.US,D,20090826,000000,33.419,34.4,33.161,33.642,848157,0
+CPA.US,D,20090827,000000,33.419,33.528,32.545,33.125,576965,0
+CPA.US,D,20090828,000000,33.101,33.324,31.565,32.209,398155,0
+CPA.US,D,20090831,000000,32.045,32.045,31.198,31.298,389175,0
+CPA.US,D,20090901,000000,30.975,31.977,29.506,29.713,940457,0
+CPA.US,D,20090902,000000,29.349,29.784,28.967,29.588,423627,0
+CPA.US,D,20090903,000000,29.746,29.924,29.355,29.7,418508,0
+CPA.US,D,20090904,000000,29.461,29.754,29.222,29.648,384632,0
+CPA.US,D,20090908,000000,29.574,29.918,29.214,29.55,578622,0
+CPA.US,D,20090909,000000,29.55,31.124,29.55,30.368,865470,0
+CPA.US,D,20090910,000000,30.526,32.144,30.526,31.684,456882,0
+CPA.US,D,20090911,000000,31.598,32.487,31.47,32,491693,0
+CPA.US,D,20090914,000000,31.649,32.452,31.649,32.239,423047,0
+CPA.US,D,20090915,000000,32.278,32.795,32.045,32.759,529468,0
+CPA.US,D,20090916,000000,33.145,33.71,32.759,33.169,462495,0
+CPA.US,D,20090917,000000,33.153,34.007,33.065,33.838,528455,0
+CPA.US,D,20090918,000000,33.911,34.502,33.591,34.45,478295,0
+CPA.US,D,20090921,000000,34.128,34.952,34.128,34.525,465647,0
+CPA.US,D,20090922,000000,34.286,34.894,33.943,34.88,328856,0
+CPA.US,D,20090923,000000,34.991,34.991,33.528,33.528,226197,0
+CPA.US,D,20090924,000000,33.648,33.648,32.523,33.057,317630,0
+CPA.US,D,20090925,000000,33.169,33.866,32.592,32.711,293089,0
+CPA.US,D,20090928,000000,32.907,33.081,32.633,32.839,162654,0
+CPA.US,D,20090929,000000,32.847,33.11,32.404,32.832,123683,0
+CPA.US,D,20090930,000000,33.041,33.642,32.113,33.333,279765,0
+CPA.US,D,20091001,000000,33.081,33.081,32.078,32.144,264949,0
+CPA.US,D,20091002,000000,32.009,33.268,31.792,32.069,328877,0
+CPA.US,D,20091005,000000,32.482,32.989,31.858,32.921,269666,0
+CPA.US,D,20091006,000000,33.237,33.648,32.907,33.395,234452,0
+CPA.US,D,20091007,000000,33.333,33.355,32.855,32.968,274743,0
+CPA.US,D,20091008,000000,33.34,33.642,32.285,32.9,613702,0
+CPA.US,D,20091009,000000,33.048,33.635,32.6,33.52,337154,0
+CPA.US,D,20091012,000000,33.52,33.715,33.153,33.463,137669,0
+CPA.US,D,20091013,000000,33.47,34.554,33.041,34.489,244191,0
+CPA.US,D,20091014,000000,34.998,35.673,34.824,35.589,507509,0
+CPA.US,D,20091015,000000,35.365,35.553,34.257,34.609,373367,0
+CPA.US,D,20091016,000000,35.244,35.62,34.738,34.759,582642,0
+CPA.US,D,20091019,000000,34.894,35.102,34.211,34.278,444281,0
+CPA.US,D,20091020,000000,34.264,34.673,33.696,33.776,423844,0
+CPA.US,D,20091021,000000,33.798,34.361,31.761,31.822,593175,0
+CPA.US,D,20091022,000000,31.617,32.254,30.923,32,769460,0
+CPA.US,D,20091023,000000,32.233,32.285,31.146,31.492,557653,0
+CPA.US,D,20091026,000000,31.693,32.136,31.146,31.261,573678,0
+CPA.US,D,20091027,000000,31.094,31.463,30.647,31.018,397214,0
+CPA.US,D,20091028,000000,30.839,31.094,29.971,30.068,270287,0
+CPA.US,D,20091029,000000,30.444,31.109,30.27,31.056,320645,0
+CPA.US,D,20091030,000000,31.04,32.033,30.64,31.64,524532,0
+CPA.US,D,20091102,000000,31.64,32.025,31.094,31.236,611215,0
+CPA.US,D,20091103,000000,30.819,32.181,30.819,31.512,368949,0
+CPA.US,D,20091104,000000,31.933,32.293,31.38,31.529,265320,0
+CPA.US,D,20091105,000000,31.829,32.429,31.693,32.365,249807,0
+CPA.US,D,20091106,000000,32.233,33.949,32.136,33.505,326495,0
+CPA.US,D,20091109,000000,32.576,35.177,32.15,35.156,657899,0
+CPA.US,D,20091110,000000,35.072,35.673,34.84,35.5,328874,0
+CPA.US,D,20091111,000000,35.531,36.234,35.531,35.978,326556,0
+CPA.US,D,20091112,000000,36.241,36.241,35.38,35.403,323896,0
+CPA.US,D,20091113,000000,36.159,38.122,36.159,37.824,882295,0
+CPA.US,D,20091116,000000,38.165,38.476,36.908,37.248,430913,0
+CPA.US,D,20091117,000000,37.061,37.298,36.646,37.09,187467,0
+CPA.US,D,20091118,000000,37.09,37.356,36.718,37.261,410483,0
+CPA.US,D,20091119,000000,37.161,37.715,36.6,37.433,415677,0
+CPA.US,D,20091120,000000,37.427,37.453,36.758,37.074,206208,0
+CPA.US,D,20091123,000000,37.604,38.172,37.349,37.539,173542,0
+CPA.US,D,20091124,000000,37.414,37.46,36.712,37.027,144318,0
+CPA.US,D,20091125,000000,36.804,37.837,36.7,37.511,141722,0
+CPA.US,D,20091127,000000,36.571,37.485,36.405,36.946,88342,0
+CPA.US,D,20091130,000000,36.988,37.46,36.571,37.335,218381,0
+CPA.US,D,20091201,000000,37.874,39.688,37.874,39.277,304215,0
+CPA.US,D,20091202,000000,39.485,39.907,38.864,39.149,325245,0
+CPA.US,D,20091203,000000,39.244,40.159,38.962,39.883,239573,0
+CPA.US,D,20091204,000000,40.107,40.369,39.022,39.679,190179,0
+CPA.US,D,20091207,000000,39.613,40.303,39.112,40.266,181138,0
+CPA.US,D,20091208,000000,39.631,40.197,38.661,39.223,582290,0
+CPA.US,D,20091209,000000,38.985,40.529,38.97,40.303,289021,0
+CPA.US,D,20091210,000000,40.46,41.059,40.318,40.4,571466,0
+CPA.US,D,20091211,000000,40.429,41.155,40.348,40.737,311072,0
+CPA.US,D,20091214,000000,40.78,41.614,40.632,41.414,325483,0
+CPA.US,D,20091215,000000,41.059,41.24,40.363,40.4,319383,0
+CPA.US,D,20091216,000000,40.52,41.643,40.169,41.522,349442,0
+CPA.US,D,20091217,000000,41.599,41.783,40.796,41.388,332080,0
+CPA.US,D,20091218,000000,41.494,41.878,40.746,41.764,238327,0
+CPA.US,D,20091221,000000,41.614,41.944,40.684,40.73,215903,0
+CPA.US,D,20091222,000000,41.097,42.305,41.005,42.169,311271,0
+CPA.US,D,20091223,000000,42.161,42.513,41.406,41.927,155356,0
+CPA.US,D,20091224,000000,42.535,42.542,41.208,41.494,75756,0
+CPA.US,D,20091228,000000,41.629,41.869,40.932,41.329,103537,0
+CPA.US,D,20091229,000000,41.508,41.575,40.986,41.044,124006,0
+CPA.US,D,20091230,000000,41.059,41.141,40.632,40.977,112996,0
+CPA.US,D,20091231,000000,40.753,41.48,40.383,40.811,68648,0
+CPA.US,D,20100104,000000,41.052,41.334,40.597,40.888,218513,0
+CPA.US,D,20100105,000000,40.875,42.52,40.875,42.469,280470,0
+CPA.US,D,20100106,000000,42.513,43.287,42.145,43.127,318432,0
+CPA.US,D,20100107,000000,43.271,43.736,42.782,43.172,274754,0
+CPA.US,D,20100108,000000,42.913,43.271,42.227,42.414,133134,0
+CPA.US,D,20100111,000000,42.348,42.4,41.315,41.494,191409,0
+CPA.US,D,20100112,000000,41.231,41.704,40.811,41.248,113695,0
+CPA.US,D,20100113,000000,41.194,41.764,40.96,41.547,103517,0
+CPA.US,D,20100114,000000,41.643,41.972,40.73,40.939,240306,0
+CPA.US,D,20100115,000000,40.811,40.819,39.035,39.652,296976,0
+CPA.US,D,20100119,000000,39.456,40.159,38.757,39.428,441363,0
+CPA.US,D,20100120,000000,39.516,39.516,38.504,38.699,448646,0
+CPA.US,D,20100121,000000,38.772,39.428,37.709,39.149,469589,0
+CPA.US,D,20100122,000000,38.622,39.449,38.332,38.684,616281,0
+CPA.US,D,20100125,000000,39.485,40.383,38.596,39.193,523915,0
+CPA.US,D,20100126,000000,38.923,39.876,38.159,39.119,412025,0
+CPA.US,D,20100127,000000,38.956,40.048,38.622,39.554,349496,0
+CPA.US,D,20100128,000000,39.567,39.724,38.324,38.873,347403,0
+CPA.US,D,20100129,000000,39.043,40.048,38.766,38.947,349004,0
+CPA.US,D,20100201,000000,39.149,39.277,38.499,38.669,452916,0
+CPA.US,D,20100202,000000,38.805,39.443,38.805,38.99,353457,0
+CPA.US,D,20100203,000000,38.923,39.796,38.476,38.692,435509,0
+CPA.US,D,20100204,000000,38.294,38.509,37.321,37.34,233695,0
+CPA.US,D,20100205,000000,37.082,37.469,36.461,37.414,241326,0
+CPA.US,D,20100208,000000,36.726,38.509,35.782,38.092,507313,0
+CPA.US,D,20100209,000000,38.622,39.821,38.159,38.324,502421,0
+CPA.US,D,20100210,000000,38.152,38.288,37.34,37.967,659808,0
+CPA.US,D,20100211,000000,40.081,41.848,39.639,41.2,1682304,0
+CPA.US,D,20100212,000000,41.186,41.659,40.588,41.208,504776,0
+CPA.US,D,20100216,000000,41.62,41.651,40.96,41.269,191134,0
+CPA.US,D,20100217,000000,41.547,41.72,41.2,41.349,220024,0
+CPA.US,D,20100218,000000,41.583,41.614,41.067,41.2,223830,0
+CPA.US,D,20100219,000000,40.909,41.508,40.882,41.456,339903,0
+CPA.US,D,20100222,000000,41.756,42.208,41.315,41.583,320278,0
+CPA.US,D,20100223,000000,41.681,41.885,40.746,41.231,270589,0
+CPA.US,D,20100224,000000,41.083,41.831,40.944,41.315,171813,0
+CPA.US,D,20100225,000000,40.875,41.129,40.467,40.796,250898,0
+CPA.US,D,20100226,000000,40.969,41.021,40.46,40.753,340554,0
+CPA.US,D,20100301,000000,41.028,41.186,40.624,40.819,356323,0
+CPA.US,D,20100302,000000,40.579,40.888,40.363,40.73,314585,0
+CPA.US,D,20100303,000000,41.014,41.216,40.825,40.875,146674,0
+CPA.US,D,20100304,000000,40.658,40.768,40.09,40.536,298798,0
+CPA.US,D,20100305,000000,40.684,41.24,40.467,41.24,1307318,0
+CPA.US,D,20100308,000000,41.397,41.666,40.423,40.554,188382,0
+CPA.US,D,20100309,000000,40.554,42.791,40.554,42.363,763229,0
+CPA.US,D,20100310,000000,42.586,43.743,42.572,43.073,404744,0
+CPA.US,D,20100311,000000,43.058,43.344,42.633,43.271,191187,0
+CPA.US,D,20100312,000000,43.098,44.647,42.994,44.565,349333,0
+CPA.US,D,20100315,000000,44.686,44.807,44.047,44.175,231177,0
+CPA.US,D,20100316,000000,44.168,44.297,43.434,43.736,160340,0
+CPA.US,D,20100317,000000,43.711,43.711,43.231,43.576,314169,0
+CPA.US,D,20100318,000000,42.745,43.458,41.508,42.738,429595,0
+CPA.US,D,20100319,000000,42.528,42.856,42.145,42.799,1133829,0
+CPA.US,D,20100322,000000,42.558,43.872,42.169,43.486,377126,0
+CPA.US,D,20100323,000000,43.48,43.758,42.97,43.666,189725,0
+CPA.US,D,20100324,000000,43.585,43.945,42.767,42.986,146438,0
+CPA.US,D,20100325,000000,42.913,43.743,42.305,43.533,355895,0
+CPA.US,D,20100326,000000,43.794,44.83,43.382,43.778,301692,0
+CPA.US,D,20100329,000000,43.974,44.351,43.651,43.846,176002,0
+CPA.US,D,20100330,000000,43.997,45.329,43.997,44.855,362662,0
+CPA.US,D,20100331,000000,44.855,46.259,44.715,45.556,401269,0
+CPA.US,D,20100401,000000,45.854,46.545,45.727,46.377,536849,0
+CPA.US,D,20100405,000000,46.643,46.643,45.286,45.447,667009,0
+CPA.US,D,20100406,000000,45.315,45.816,44.752,44.775,384364,0
+CPA.US,D,20100407,000000,44.334,45.185,44.334,45.164,461604,0
+CPA.US,D,20100408,000000,45.225,45.509,44.83,44.902,469937,0
+CPA.US,D,20100409,000000,44.957,46.581,44.836,46.478,469902,0
+CPA.US,D,20100412,000000,46.733,47.265,45.816,46.926,395194,0
+CPA.US,D,20100413,000000,46.799,46.949,45.533,45.689,430060,0
+CPA.US,D,20100414,000000,45.892,46.079,45.09,45.329,395805,0
+CPA.US,D,20100415,000000,45.329,45.456,43.458,44.633,502424,0
+CPA.US,D,20100416,000000,44.361,44.506,43.293,43.615,256860,0
+CPA.US,D,20100419,000000,43.598,43.905,42.848,43.585,407120,0
+CPA.US,D,20100420,000000,43.624,44.312,43.017,43.306,303503,0
+CPA.US,D,20100421,000000,43.533,43.533,42.542,43.127,304622,0
+CPA.US,D,20100422,000000,43.009,43.569,42.034,43.322,483943,0
+CPA.US,D,20100423,000000,43.353,44.183,43.344,44.025,339277,0
+CPA.US,D,20100426,000000,44.258,44.258,43.546,43.891,302109,0
+CPA.US,D,20100427,000000,43.921,43.953,42.219,42.462,264098,0
+CPA.US,D,20100428,000000,42.483,42.692,42.042,42.602,235141,0
+CPA.US,D,20100429,000000,42.731,43.425,42.656,42.97,393286,0
+CPA.US,D,20100430,000000,42.871,43.751,42.422,42.469,366933,0
+CPA.US,D,20100503,000000,42.611,44.087,42.611,43.937,363672,0
+CPA.US,D,20100504,000000,43.208,43.615,41.635,41.988,336426,0
+CPA.US,D,20100505,000000,41.704,41.936,40.212,41.059,1012335,0
+CPA.US,D,20100506,000000,38.413,39.929,37.613,39.015,1089879,0
+CPA.US,D,20100507,000000,38.947,39.937,38.353,38.864,1024317,0
+CPA.US,D,20100510,000000,40.939,40.939,39.208,39.631,918007,0
+CPA.US,D,20100511,000000,39.395,40.761,39.043,40.242,436218,0
+CPA.US,D,20100512,000000,40.513,41.349,40.242,41.083,196894,0
+CPA.US,D,20100513,000000,40.875,41.569,40.048,40.182,257836,0
+CPA.US,D,20100514,000000,39.945,39.945,39.112,39.47,184564,0
+CPA.US,D,20100517,000000,39.559,40.632,39.022,39.47,466580,0
+CPA.US,D,20100518,000000,39.867,40.072,38.294,38.405,281620,0
+CPA.US,D,20100519,000000,38.386,38.834,37.46,38.362,248764,0
+CPA.US,D,20100520,000000,37.46,37.981,35.799,35.815,424747,0
+CPA.US,D,20100521,000000,35.26,37.248,35.26,36.878,439237,0
+CPA.US,D,20100524,000000,36.712,37.453,36.705,37.097,246288,0
+CPA.US,D,20100525,000000,35.703,36.639,34.738,36.077,653508,0
+CPA.US,D,20100526,000000,35.966,36.908,35.537,36.421,562586,0
+CPA.US,D,20100527,000000,37.268,38.573,37.185,38.564,416929,0
+CPA.US,D,20100528,000000,38.431,38.631,38.115,38.213,247372,0
+CPA.US,D,20100601,000000,37.994,38.645,37.559,37.897,361211,0
+CPA.US,D,20100602,000000,38.108,38.413,37.824,38.353,340741,0
+CPA.US,D,20100603,000000,38.187,39.208,38.083,38.165,363045,0
+CPA.US,D,20100604,000000,37.268,37.539,36.571,36.632,142214,0
+CPA.US,D,20100607,000000,35.5,40.072,34.832,35.86,610545,0
+CPA.US,D,20100608,000000,35.65,36.003,35.184,35.874,415202,0
+CPA.US,D,20100609,000000,35.966,36.624,35.26,35.47,772201,0
+CPA.US,D,20100610,000000,36.172,36.578,35.531,35.62,697117,0
+CPA.US,D,20100611,000000,35.47,36.461,35.447,35.782,1523967,0
+CPA.US,D,20100614,000000,36.271,37.46,36.114,36.811,604776,0
+CPA.US,D,20100615,000000,36.981,38.138,36.849,37.897,354423,0
+CPA.US,D,20100616,000000,38.063,38.743,37.147,37.387,603471,0
+CPA.US,D,20100617,000000,37.933,37.95,36.972,37.665,288299,0
+CPA.US,D,20100618,000000,37.433,38.159,37.17,37.815,383972,0
+CPA.US,D,20100621,000000,38.315,38.556,37.55,37.867,411683,0
+CPA.US,D,20100622,000000,37.987,38.159,36.077,36.137,301563,0
+CPA.US,D,20100623,000000,35.942,36.213,35.23,35.403,653841,0
+CPA.US,D,20100624,000000,34.914,35.513,34.848,34.872,431017,0
+CPA.US,D,20100625,000000,34.807,35.021,33.347,34.467,871215,0
+CPA.US,D,20100628,000000,34.563,35.11,34.294,34.329,155080,0
+CPA.US,D,20100629,000000,33.776,34.614,32.639,32.832,469531,0
+CPA.US,D,20100630,000000,32.826,33.988,32.782,33.134,533643,0
+CPA.US,D,20100701,000000,32.921,33.604,31.92,33.259,355999,0
+CPA.US,D,20100702,000000,33.125,33.715,32.659,32.855,506244,0
+CPA.US,D,20100706,000000,33.442,33.715,33.118,33.419,406191,0
+CPA.US,D,20100707,000000,33.324,35.005,33.324,34.952,307917,0
+CPA.US,D,20100708,000000,35.597,35.597,34.744,35.065,335911,0
+CPA.US,D,20100709,000000,34.982,35.522,34.759,35.492,330033,0
+CPA.US,D,20100712,000000,35.522,36.289,35.156,35.222,208972,0
+CPA.US,D,20100713,000000,35.703,35.703,35.156,35.23,327149,0
+CPA.US,D,20100714,000000,35.191,35.776,35.08,35.732,209562,0
+CPA.US,D,20100715,000000,35.604,35.978,35.072,35.971,223745,0
+CPA.US,D,20100716,000000,35.852,35.89,34.257,34.286,742618,0
+CPA.US,D,20100719,000000,34.286,34.864,33.67,34.66,534434,0
+CPA.US,D,20100720,000000,34.211,34.66,34.136,34.428,367863,0
+CPA.US,D,20100721,000000,34.705,35.201,34.286,34.899,459141,0
+CPA.US,D,20100722,000000,35.462,36.718,35.38,36.405,317561,0
+CPA.US,D,20100723,000000,36.382,37.501,36.166,37.208,341710,0
+CPA.US,D,20100726,000000,37.276,37.747,37.11,37.715,277241,0
+CPA.US,D,20100727,000000,37.973,38.138,37.052,37.208,343951,0
+CPA.US,D,20100728,000000,36.981,37.715,36.972,37.524,460382,0
+CPA.US,D,20100729,000000,37.709,37.933,37.061,37.831,280310,0
+CPA.US,D,20100730,000000,37.414,38.708,37.268,38.699,449339,0
+CPA.US,D,20100802,000000,39.112,40.416,39.05,40.356,643544,0
+CPA.US,D,20100803,000000,40.303,40.363,39.299,39.387,484658,0
+CPA.US,D,20100804,000000,39.639,40.09,39.149,39.764,680330,0
+CPA.US,D,20100805,000000,39.796,40.081,39.435,40.016,512445,0
+CPA.US,D,20100806,000000,39.709,40.326,39.379,40.203,234192,0
+CPA.US,D,20100809,000000,40.46,41.92,39.994,41.522,601695,0
+CPA.US,D,20100810,000000,41.2,41.334,40.701,40.977,325647,0
+CPA.US,D,20100811,000000,40.272,40.303,39.277,39.411,843084,0
+CPA.US,D,20100812,000000,37.688,39.796,37.09,38.108,957806,0
+CPA.US,D,20100813,000000,38.092,38.092,36.718,37.306,1402012,0
+CPA.US,D,20100816,000000,37.46,38.548,37.321,38.101,921395,0
+CPA.US,D,20100817,000000,38.379,40.228,38.332,40.064,694124,0
+CPA.US,D,20100818,000000,40.099,40.212,39.789,39.986,246236,0
+CPA.US,D,20100819,000000,39.679,39.981,39.119,39.293,341818,0
+CPA.US,D,20100820,000000,39.164,39.395,38.714,39.268,272224,0
+CPA.US,D,20100823,000000,39.223,39.694,37.844,37.889,497385,0
+CPA.US,D,20100824,000000,37.46,37.58,36.632,36.981,412817,0
+CPA.US,D,20100825,000000,36.693,36.768,35.349,35.926,678035,0
+CPA.US,D,20100826,000000,35.971,36.196,35.477,35.589,436980,0
+CPA.US,D,20100827,000000,36.003,36.382,35.544,36.309,195087,0
+CPA.US,D,20100830,000000,36.337,36.67,36.017,36.094,207099,0
+CPA.US,D,20100831,000000,35.779,36.718,35.779,36.549,337178,0
+CPA.US,D,20100901,000000,36.938,37.861,36.938,37.77,439912,0
+CPA.US,D,20100902,000000,37.808,39.065,37.715,38.684,628850,0
+CPA.US,D,20100903,000000,39.09,39.284,38.399,38.596,162830,0
+CPA.US,D,20100907,000000,38.234,38.714,37.881,38.413,233288,0
+CPA.US,D,20100908,000000,38.617,38.617,37.958,38.071,309496,0
+CPA.US,D,20100909,000000,38.564,38.573,37.501,37.644,426087,0
+CPA.US,D,20100910,000000,37.77,37.837,37.58,37.665,365401,0
+CPA.US,D,20100913,000000,38.213,38.399,37.779,38.101,186556,0
+CPA.US,D,20100914,000000,38.071,38.071,37.658,37.784,351485,0
+CPA.US,D,20100915,000000,37.682,38.181,37.652,38.071,184994,0
+CPA.US,D,20100916,000000,37.973,38.016,37.55,37.914,328775,0
+CPA.US,D,20100917,000000,38.047,38.204,37.532,37.652,147292,0
+CPA.US,D,20100920,000000,37.762,38.204,37.709,37.958,228314,0
+CPA.US,D,20100921,000000,37.831,38.213,37.652,37.824,280989,0
+CPA.US,D,20100922,000000,37.881,38.324,37.524,38.22,708357,0
+CPA.US,D,20100923,000000,37.95,38.533,37.779,37.942,145896,0
+CPA.US,D,20100924,000000,38.337,38.788,37.598,37.837,245474,0
+CPA.US,D,20100927,000000,37.95,38.722,37.715,38.609,418685,0
+CPA.US,D,20100928,000000,38.73,39.127,38.556,38.915,465586,0
+CPA.US,D,20100929,000000,38.637,39.53,38.637,39.5,284222,0
+CPA.US,D,20100930,000000,39.733,40.497,39.733,40.391,687296,0
+CPA.US,D,20101001,000000,40.774,41.171,40.339,40.467,417757,0
+CPA.US,D,20101004,000000,39.559,40.453,39.223,39.379,474751,0
+CPA.US,D,20101005,000000,39.639,40.081,39.639,39.802,295231,0
+CPA.US,D,20101006,000000,39.835,39.965,39.252,39.582,300025,0
+CPA.US,D,20101007,000000,39.694,39.9,39.074,39.379,178269,0
+CPA.US,D,20101008,000000,39.379,39.631,39.029,39.404,272107,0
+CPA.US,D,20101011,000000,39.261,39.261,37.694,37.694,448232,0
+CPA.US,D,20101012,000000,37.539,37.637,36.519,36.712,665108,0
+CPA.US,D,20101013,000000,37.012,37.012,35.966,36.391,1186521,0
+CPA.US,D,20101014,000000,36.316,36.693,35.994,36.413,382652,0
+CPA.US,D,20101015,000000,36.712,36.857,36.361,36.849,324930,0
+CPA.US,D,20101018,000000,36.872,37.068,35.747,36.337,453898,0
+CPA.US,D,20101019,000000,36.054,36.532,35.589,35.799,519688,0
+CPA.US,D,20101020,000000,35.994,36.33,35.656,35.689,402833,0
+CPA.US,D,20101021,000000,35.874,35.987,35.191,35.357,264536,0
+CPA.US,D,20101022,000000,35.47,36.011,35.312,35.809,205359,0
+CPA.US,D,20101025,000000,36.122,36.188,35.703,36.003,372645,0
+CPA.US,D,20101026,000000,35.926,36.382,35.815,36.107,265213,0
+CPA.US,D,20101027,000000,35.852,36.375,35.222,36.316,322003,0
+CPA.US,D,20101028,000000,36.718,37.755,36.525,37.629,499318,0
+CPA.US,D,20101029,000000,37.538,38.06,36.197,38.011,689758,0
+CPA.US,D,20101101,000000,38.204,38.444,36.743,37.09,335416,0
+CPA.US,D,20101102,000000,37.387,38.101,37.097,38.063,317873,0
+CPA.US,D,20101103,000000,37.981,38.353,37.565,37.897,361955,0
+CPA.US,D,20101104,000000,38.533,39.485,38.386,38.795,387416,0
+CPA.US,D,20101105,000000,39.379,39.379,38.714,38.858,121185,0
+CPA.US,D,20101108,000000,38.757,38.878,37.682,37.967,560782,0
+CPA.US,D,20101109,000000,38.405,38.476,37.897,38.002,592677,0
+CPA.US,D,20101110,000000,37.665,38.251,37.364,37.958,482882,0
+CPA.US,D,20101111,000000,37.532,38.379,37.532,38.324,171388,0
+CPA.US,D,20101112,000000,38.58,40.737,38.353,40.653,879757,0
+CPA.US,D,20101115,000000,40.684,41.208,40.613,40.882,418763,0
+CPA.US,D,20101116,000000,40.613,40.692,39.913,40.212,320871,0
+CPA.US,D,20101117,000000,40.374,40.536,40.09,40.474,369358,0
+CPA.US,D,20101118,000000,40.78,41.208,40.666,41.097,291974,0
+CPA.US,D,20101119,000000,41.3,42.333,41.2,42.169,611984,0
+CPA.US,D,20101122,000000,42.042,42.313,41.397,42.122,321626,0
+CPA.US,D,20101123,000000,41.728,41.748,41.149,41.208,282132,0
+CPA.US,D,20101124,000000,41.651,42.422,41.284,42.257,383076,0
+CPA.US,D,20101126,000000,42.092,42.4,41.783,41.965,189300,0
+CPA.US,D,20101129,000000,41.958,41.988,41.067,41.783,224544,0
+CPA.US,D,20101130,000000,41.583,41.847,41.145,41.782,407263,0
+CPA.US,D,20101201,000000,42.669,42.821,41.673,42.633,393553,0
+CPA.US,D,20101202,000000,42.871,43.336,42.586,42.863,253038,0
+CPA.US,D,20101203,000000,42.767,43.518,42.586,43.374,170355,0
+CPA.US,D,20101206,000000,43.293,43.828,43.196,43.694,332853,0
+CPA.US,D,20101207,000000,43.864,43.937,42.633,42.925,364618,0
+CPA.US,D,20101208,000000,42.939,43.098,42.017,42.153,201958,0
+CPA.US,D,20101209,000000,42.431,42.528,41.958,42.454,286350,0
+CPA.US,D,20101210,000000,42.558,42.835,42.208,42.774,111977,0
+CPA.US,D,20101213,000000,43.165,43.165,42.136,42.248,141241,0
+CPA.US,D,20101214,000000,42.572,42.723,42.136,42.595,173976,0
+CPA.US,D,20101215,000000,42.235,42.619,42.051,42.071,178113,0
+CPA.US,D,20101216,000000,42.215,42.986,42.145,42.961,232802,0
+CPA.US,D,20101217,000000,43.021,44.192,42.649,44.057,384887,0
+CPA.US,D,20101220,000000,44.072,44.072,43.246,43.51,224086,0
+CPA.US,D,20101221,000000,43.673,44.057,43.367,44.009,245673,0
+CPA.US,D,20101222,000000,44.251,44.251,43.217,43.606,222886,0
+CPA.US,D,20101223,000000,43.817,43.877,43.246,43.434,153270,0
+CPA.US,D,20101227,000000,43.157,43.615,42.723,43.606,121786,0
+CPA.US,D,20101228,000000,43.646,43.897,43.474,43.585,87800,0
+CPA.US,D,20101229,000000,43.715,44.201,43.676,44.093,69300,0
+CPA.US,D,20101230,000000,44.006,44.209,43.993,44.069,60703,0
+CPA.US,D,20101231,000000,44.102,44.201,43.632,44.086,126598,0
+CPA.US,D,20110103,000000,44.072,44.355,43.419,43.666,396736,0
+CPA.US,D,20110104,000000,43.646,43.659,42.333,43.143,314962,0
+CPA.US,D,20110105,000000,43.009,43.872,42.939,43.751,242425,0
+CPA.US,D,20110106,000000,43.828,43.905,42.97,43.196,208301,0
+CPA.US,D,20110107,000000,43.044,43.651,43.044,43.569,218428,0
+CPA.US,D,20110110,000000,43.246,43.673,43.239,43.591,174768,0
+CPA.US,D,20110111,000000,43.554,44.025,43.353,43.828,172296,0
+CPA.US,D,20110112,000000,44.081,44.656,43.945,44.4,332557,0
+CPA.US,D,20110113,000000,44.361,44.798,43.983,44.321,911487,0
+CPA.US,D,20110114,000000,44.243,44.83,44.072,44.83,329045,0
+CPA.US,D,20110118,000000,44.752,44.775,44.208,44.647,266521,0
+CPA.US,D,20110119,000000,44.715,44.893,44.138,44.551,357875,0
+CPA.US,D,20110120,000000,44.297,44.49,43.525,43.983,326867,0
+CPA.US,D,20110121,000000,44.192,44.2,43.328,43.591,225871,0
+CPA.US,D,20110124,000000,43.659,44.361,43.271,44.214,299683,0
+CPA.US,D,20110125,000000,44.087,44.312,43.425,43.771,188752,0
+CPA.US,D,20110126,000000,43.897,44.587,43.897,44.214,246839,0
+CPA.US,D,20110127,000000,44.297,44.408,44.025,44.13,386941,0
+CPA.US,D,20110128,000000,44.251,44.251,42.192,42.356,355832,0
+CPA.US,D,20110131,000000,42.515,42.69,41.868,42.144,702993,0
+CPA.US,D,20110201,000000,42.528,43.157,42.326,43.112,584512,0
+CPA.US,D,20110202,000000,43.066,43.208,42.814,42.97,384862,0
+CPA.US,D,20110203,000000,42.92,43.239,42.257,42.483,442880,0
+CPA.US,D,20110204,000000,42.513,42.745,42.333,42.685,178684,0
+CPA.US,D,20110207,000000,42.799,43.217,42.752,42.895,364885,0
+CPA.US,D,20110208,000000,43.3,43.3,42.806,43.112,290939,0
+CPA.US,D,20110209,000000,43.203,43.3,42.692,43.017,457419,0
+CPA.US,D,20110210,000000,42.986,43.082,41.965,42.528,357158,0
+CPA.US,D,20110211,000000,43.425,43.585,42.738,43.157,488094,0
+CPA.US,D,20110214,000000,43.082,43.491,43.073,43.367,237300,0
+CPA.US,D,20110215,000000,43.279,43.546,43.254,43.474,355375,0
+CPA.US,D,20110216,000000,43.554,43.822,43.306,43.822,209268,0
+CPA.US,D,20110218,000000,43.606,43.606,42.348,42.475,394214,0
+CPA.US,D,20110222,000000,41.651,41.728,39.5,39.576,722682,0
+CPA.US,D,20110223,000000,39.485,39.493,38.172,38.931,683462,0
+CPA.US,D,20110224,000000,38.653,39.261,38.533,39.142,398569,0
+CPA.US,D,20110225,000000,39.613,40.31,38.805,39.796,352316,0
+CPA.US,D,20110228,000000,39.883,40.177,39.474,39.961,278369,0
+CPA.US,D,20110301,000000,39.958,40.081,38.617,39.074,340554,0
+CPA.US,D,20110302,000000,39.022,39.694,38.947,39.268,257472,0
+CPA.US,D,20110303,000000,39.859,41.388,39.756,41.216,677813,0
+CPA.US,D,20110304,000000,41.005,41.257,39.827,40.197,544303,0
+CPA.US,D,20110307,000000,40.272,40.549,39.835,40.04,196296,0
+CPA.US,D,20110308,000000,40.115,40.841,39.876,40.513,564743,0
+CPA.US,D,20110309,000000,40.542,40.542,39.756,40.099,293337,0
+CPA.US,D,20110310,000000,39.516,39.958,38.978,39.59,141622,0
+CPA.US,D,20110311,000000,39.709,40.081,39.516,39.789,237001,0
+CPA.US,D,20110314,000000,39.524,39.949,38.985,39.074,175448,0
+CPA.US,D,20110315,000000,38.213,39.127,38.213,38.504,323130,0
+CPA.US,D,20110316,000000,38.282,38.541,37.193,37.215,401186,0
+CPA.US,D,20110317,000000,37.579,37.782,37.119,37.19,232876,0
+CPA.US,D,20110318,000000,37.779,37.897,37.405,37.478,340378,0
+CPA.US,D,20110321,000000,37.793,38.399,37.55,38.234,341693,0
+CPA.US,D,20110322,000000,38.242,38.422,37.453,37.589,345043,0
+CPA.US,D,20110323,000000,37.501,38.187,37.282,37.779,410673,0
+CPA.US,D,20110324,000000,38.301,39.043,38.172,39.043,426433,0
+CPA.US,D,20110325,000000,39.149,39.741,38.931,39.193,317152,0
+CPA.US,D,20110328,000000,39.252,39.35,38.692,38.781,139588,0
+CPA.US,D,20110329,000000,38.596,39.178,38.556,38.962,174901,0
+CPA.US,D,20110330,000000,39.336,39.9,39.065,39.476,376931,0
+CPA.US,D,20110331,000000,39.284,40.214,39.199,39.559,278431,0
+CPA.US,D,20110401,000000,39.665,40.115,39.216,39.859,263978,0
+CPA.US,D,20110404,000000,39.827,40.177,39.639,39.796,160896,0
+CPA.US,D,20110405,000000,39.764,40.675,39.665,40.554,335724,0
+CPA.US,D,20110406,000000,41.021,41.021,40.122,40.761,198546,0
+CPA.US,D,20110407,000000,40.613,40.888,40.331,40.505,185752,0
+CPA.US,D,20110408,000000,40.648,40.916,39.554,39.652,311174,0
+CPA.US,D,20110411,000000,39.428,39.986,38.878,39.986,317302,0
+CPA.US,D,20110412,000000,39.597,40.907,39.498,40.222,231857,0
+CPA.US,D,20110413,000000,40.408,40.648,39.999,40.331,233111,0
+CPA.US,D,20110414,000000,40.159,40.579,40.09,40.28,166844,0
+CPA.US,D,20110415,000000,40.571,40.969,40.189,40.939,273077,0
+CPA.US,D,20110418,000000,40.49,40.768,39.913,40.416,117298,0
+CPA.US,D,20110419,000000,40.588,40.882,40.383,40.768,223444,0
+CPA.US,D,20110420,000000,41.059,41.869,41.014,41.075,280866,0
+CPA.US,D,20110421,000000,41.309,41.799,40.916,41.56,126421,0
+CPA.US,D,20110425,000000,41.772,41.953,41.56,41.756,67746,0
+CPA.US,D,20110426,000000,42.003,42.88,41.996,42.535,275592,0
+CPA.US,D,20110427,000000,42.656,42.782,42.064,42.715,220474,0
+CPA.US,D,20110428,000000,42.863,42.863,42.281,42.566,102518,0
+CPA.US,D,20110429,000000,42.698,43.607,42.545,43.569,352421,0
+CPA.US,D,20110502,000000,43.72,43.778,42.715,43.221,268089,0
+CPA.US,D,20110503,000000,43.122,43.122,42.308,42.9,222993,0
+CPA.US,D,20110504,000000,42.939,43.465,42.842,43.306,210530,0
+CPA.US,D,20110505,000000,44.73,46.562,44.662,46.384,1187242,0
+CPA.US,D,20110506,000000,47.054,48.57,46.668,48.309,910852,0
+CPA.US,D,20110509,000000,50.829,50.829,47.797,48.258,526719,0
+CPA.US,D,20110510,000000,48.545,48.702,48.306,48.555,460208,0
+CPA.US,D,20110511,000000,48.353,48.614,47.999,48.209,214213,0
+CPA.US,D,20110512,000000,48.251,48.251,47.87,48.042,393102,0
+CPA.US,D,20110513,000000,48.115,48.395,47.153,47.441,378426,0
+CPA.US,D,20110516,000000,47.488,48.01,47.128,47.204,327847,0
+CPA.US,D,20110517,000000,46.854,47.502,46.499,46.715,357378,0
+CPA.US,D,20110518,000000,46.748,48.169,46.423,47.316,303074,0
+CPA.US,D,20110519,000000,47.964,47.964,46.724,46.977,351967,0
+CPA.US,D,20110520,000000,46.94,47.709,46.892,47.385,283664,0
+CPA.US,D,20110523,000000,46.754,46.87,46.562,46.661,146458,0
+CPA.US,D,20110524,000000,46.769,47.139,46.548,46.786,280867,0
+CPA.US,D,20110525,000000,46.715,46.892,46.407,46.724,197498,0
+CPA.US,D,20110526,000000,46.885,47.845,46.762,47.525,416405,0
+CPA.US,D,20110527,000000,47.878,48.072,47.425,47.656,354752,0
+CPA.US,D,20110531,000000,48.477,48.516,47.86,48.087,173027,0
+CPA.US,D,20110601,000000,47.947,48.123,47.086,47.201,248514,0
+CPA.US,D,20110602,000000,47.324,48.269,47.299,48.131,317711,0
+CPA.US,D,20110603,000000,47.125,47.73,46.668,47.08,260700,0
+CPA.US,D,20110606,000000,46.985,47.27,46.677,46.807,354845,0
+CPA.US,D,20110607,000000,47.094,48.156,46.97,48.024,455879,0
+CPA.US,D,20110608,000000,47.845,48.194,46.778,47.176,279302,0
+CPA.US,D,20110609,000000,47.234,48.431,47.038,48.254,299294,0
+CPA.US,D,20110610,000000,47.978,48.338,47.201,47.37,163785,0
+CPA.US,D,20110613,000000,47.548,47.926,46.97,47.247,148596,0
+CPA.US,D,20110614,000000,47.33,48.857,47.33,48.54,225335,0
+CPA.US,D,20110615,000000,48.14,48.411,47.502,47.878,149022,0
+CPA.US,D,20110616,000000,47.909,48.977,47.615,48.879,475008,0
+CPA.US,D,20110617,000000,49.531,50.11,49.531,49.947,613535,0
+CPA.US,D,20110620,000000,49.986,50.865,49.978,50.256,412429,0
+CPA.US,D,20110621,000000,50.724,51.627,50.534,51.57,273720,0
+CPA.US,D,20110622,000000,51.54,51.755,51.18,51.18,309203,0
+CPA.US,D,20110623,000000,50.683,51.589,50.641,51.256,173509,0
+CPA.US,D,20110624,000000,51.327,51.327,49.739,50.188,441492,0
+CPA.US,D,20110627,000000,50.441,50.702,50.208,50.618,162903,0
+CPA.US,D,20110628,000000,50.465,51.782,50.465,51.547,300677,0
+CPA.US,D,20110629,000000,51.888,52.064,51.44,51.816,184662,0
+CPA.US,D,20110630,000000,51.942,52.665,51.357,51.357,247063,0
+CPA.US,D,20110701,000000,51.611,52.487,51.357,52.21,158852,0
+CPA.US,D,20110705,000000,52.125,52.455,51.334,51.672,331476,0
+CPA.US,D,20110706,000000,51.794,52.772,51.794,52.701,321005,0
+CPA.US,D,20110707,000000,53.098,53.098,52.656,52.688,135922,0
+CPA.US,D,20110708,000000,52.58,54.24,52.173,54.179,339187,0
+CPA.US,D,20110711,000000,53.627,54.294,53.542,53.824,457079,0
+CPA.US,D,20110712,000000,53.759,54.05,53.149,53.24,283239,0
+CPA.US,D,20110713,000000,53.407,53.765,52.709,52.833,406204,0
+CPA.US,D,20110714,000000,53.071,53.451,52.534,52.772,272926,0
+CPA.US,D,20110715,000000,53.053,53.451,52.173,53.003,226934,0
+CPA.US,D,20110718,000000,52.81,53.081,50.949,51.495,255049,0
+CPA.US,D,20110719,000000,52.173,52.857,52.086,52.649,254873,0
+CPA.US,D,20110720,000000,52.934,53.016,50.934,51.033,256594,0
+CPA.US,D,20110721,000000,51.595,52.255,51.41,51.901,204705,0
+CPA.US,D,20110722,000000,51.808,52.434,51.426,52.109,121849,0
+CPA.US,D,20110725,000000,51.747,52.142,50.934,52.078,285876,0
+CPA.US,D,20110726,000000,52.158,52.587,51.816,52.179,233946,0
+CPA.US,D,20110727,000000,51.846,52.15,51.015,51.433,232502,0
+CPA.US,D,20110728,000000,51.433,51.433,50.733,50.809,308187,0
+CPA.US,D,20110729,000000,50.311,50.9,49.101,50.484,261264,0
+CPA.US,D,20110801,000000,51.327,51.747,49.912,50.9,354816,0
+CPA.US,D,20110802,000000,50.441,50.626,48.957,49.068,385458,0
+CPA.US,D,20110803,000000,49.142,50.048,47.33,49.749,330844,0
+CPA.US,D,20110804,000000,51.095,52.565,47.709,47.926,857019,0
+CPA.US,D,20110805,000000,48.293,49.472,45.723,49.295,643365,0
+CPA.US,D,20110808,000000,47.985,48.939,46.815,47.467,826297,0
+CPA.US,D,20110809,000000,47.656,48.841,46.485,48.74,852525,0
+CPA.US,D,20110810,000000,48.039,48.039,46.168,46.733,537224,0
+CPA.US,D,20110811,000000,47.201,49.075,46.699,48.345,615261,0
+CPA.US,D,20110812,000000,48.665,49.524,47.809,48.701,384967,0
+CPA.US,D,20110815,000000,49.354,51.18,48.677,51.18,411034,0
+CPA.US,D,20110816,000000,50.578,51.433,49.665,50.934,362883,0
+CPA.US,D,20110817,000000,51.055,52.295,50.988,51.963,491504,0
+CPA.US,D,20110818,000000,50.563,50.67,48.638,49.017,751417,0
+CPA.US,D,20110819,000000,48.303,49.685,46.748,46.892,384937,0
+CPA.US,D,20110822,000000,48.024,48.614,46.97,47.116,305678,0
+CPA.US,D,20110823,000000,47.37,49.571,47.062,49.571,454312,0
+CPA.US,D,20110824,000000,49.472,50.164,48.823,50.14,236535,0
+CPA.US,D,20110825,000000,50.457,50.457,47.941,48.072,227863,0
+CPA.US,D,20110826,000000,48.101,48.939,47.554,48.939,428694,0
+CPA.US,D,20110829,000000,50.14,50.824,49.739,50.809,230015,0
+CPA.US,D,20110830,000000,51.033,51.256,49.995,51.073,161245,0
+CPA.US,D,20110831,000000,51.595,53.581,51.37,53.187,543041,0
+CPA.US,D,20110901,000000,53.618,53.855,52.179,52.389,327277,0
+CPA.US,D,20110902,000000,51.472,52.2,50.873,51.102,200037,0
+CPA.US,D,20110906,000000,50.077,51.44,49.423,51.277,296638,0
+CPA.US,D,20110907,000000,51.27,52.857,51.27,52.724,253065,0
+CPA.US,D,20110908,000000,52.21,52.518,50.895,52.179,398759,0
+CPA.US,D,20110909,000000,51.801,52.434,50.865,52.21,518151,0
+CPA.US,D,20110912,000000,51.095,52.748,51.095,52.709,325243,0
+CPA.US,D,20110913,000000,52.925,54.612,52.264,54.526,315337,0
+CPA.US,D,20110914,000000,54.634,56.064,54.372,54.589,343706,0
+CPA.US,D,20110915,000000,54.941,55.073,53.98,54.195,354017,0
+CPA.US,D,20110916,000000,54.188,54.742,53.965,54.302,257734,0
+CPA.US,D,20110919,000000,53.379,54.21,53.03,53.941,408750,0
+CPA.US,D,20110920,000000,54.133,54.904,53.796,54.335,279749,0
+CPA.US,D,20110921,000000,54.356,54.534,51.909,51.909,621811,0
+CPA.US,D,20110922,000000,50.501,50.508,48.164,48.685,615748,0
+CPA.US,D,20110923,000000,48.209,48.461,47.291,48.006,737447,0
+CPA.US,D,20110926,000000,48.516,49.347,48.115,48.873,636787,0
+CPA.US,D,20110927,000000,49.839,50.542,48.791,48.939,395619,0
+CPA.US,D,20110928,000000,48.939,49.524,48.202,48.74,288827,0
+CPA.US,D,20110929,000000,49.472,50.23,48.477,49.271,386431,0
+CPA.US,D,20110930,000000,48.764,49.278,46.555,47.146,656037,0
+CPA.US,D,20111003,000000,47.008,47.993,45.021,45.029,759122,0
+CPA.US,D,20111004,000000,44.608,45.37,42.937,45.254,1217368,0
+CPA.US,D,20111005,000000,45.478,48.063,44.407,47.516,568457,0
+CPA.US,D,20111006,000000,47.723,49.055,47.622,48.995,408992,0
+CPA.US,D,20111007,000000,49.638,49.638,47.116,47.285,500367,0
+CPA.US,D,20111010,000000,48.477,48.908,47.909,48.477,381026,0
+CPA.US,D,20111011,000000,48.176,48.559,47.824,48.309,457227,0
+CPA.US,D,20111012,000000,48.593,51.033,48.403,50.542,917109,0
+CPA.US,D,20111013,000000,50.118,51.846,49.423,51.277,423447,0
+CPA.US,D,20111014,000000,51.694,52.248,51.157,52.049,361609,0
+CPA.US,D,20111017,000000,52.049,52.134,50.94,51.201,205175,0
+CPA.US,D,20111018,000000,51.4,51.826,50.857,51.348,297163,0
+CPA.US,D,20111019,000000,51.462,51.942,50.907,51.065,258357,0
+CPA.US,D,20111020,000000,50.9,51.562,49.924,50.517,484827,0
+CPA.US,D,20111021,000000,51.008,52.81,50.8,52.372,249245,0
+CPA.US,D,20111024,000000,52.601,54.579,52.455,54.28,591041,0
+CPA.US,D,20111025,000000,53.716,54.173,52.347,53.155,298057,0
+CPA.US,D,20111026,000000,53.949,54.249,51.694,53.172,437068,0
+CPA.US,D,20111027,000000,54.612,54.919,53.501,54.395,740347,0
+CPA.US,D,20111028,000000,54.249,54.679,53.088,54.096,266318,0
+CPA.US,D,20111031,000000,53.671,54.033,53.12,53.149,378498,0
+CPA.US,D,20111101,000000,51.547,52.87,51.139,52.402,647550,0
+CPA.US,D,20111102,000000,53.218,53.218,52.279,53.098,706478,0
+CPA.US,D,20111103,000000,53.862,55.396,53.862,55.22,460722,0
+CPA.US,D,20111104,000000,54.78,55.196,53.848,54.919,285868,0
+CPA.US,D,20111107,000000,55.005,55.39,53.466,55.023,385163,0
+CPA.US,D,20111108,000000,54.84,55.383,52.525,52.841,905368,0
+CPA.US,D,20111109,000000,52.503,53.587,50.024,50.786,800365,0
+CPA.US,D,20111110,000000,50.441,51.055,48.101,48.772,815895,0
+CPA.US,D,20111111,000000,49.042,50.125,48.805,49.727,238146,0
+CPA.US,D,20111114,000000,49.271,49.694,48.395,48.565,598514,0
+CPA.US,D,20111115,000000,48.603,49.432,47.964,49.2,298810,0
+CPA.US,D,20111116,000000,48.779,49.423,48.278,48.317,234561,0
+CPA.US,D,20111117,000000,48.169,48.638,47.716,47.993,499713,0
+CPA.US,D,20111118,000000,48.169,48.677,47.901,48.454,309113,0
+CPA.US,D,20111121,000000,47.824,48.115,46.31,47.167,282880,0
+CPA.US,D,20111122,000000,47.008,47.4,46.555,46.555,433949,0
+CPA.US,D,20111123,000000,46.247,46.609,45.561,45.597,526869,0
+CPA.US,D,20111125,000000,45.47,45.591,44.859,45.013,316474,0
+CPA.US,D,20111128,000000,46.132,47.56,46.017,47.554,305292,0
+CPA.US,D,20111129,000000,47.567,49.126,47.516,48.072,451921,0
+CPA.US,D,20111130,000000,49.36,50.433,49.006,49.674,488559,0
+CPA.US,D,20111201,000000,49.253,51.472,49.253,50.008,427561,0
+CPA.US,D,20111202,000000,50.355,50.362,48.638,48.957,320271,0
+CPA.US,D,20111205,000000,49.638,49.963,48.655,49.091,459702,0
+CPA.US,D,20111206,000000,48.908,49.924,48.749,49.839,410074,0
+CPA.US,D,20111207,000000,49.824,50.517,49.245,49.311,559311,0
+CPA.US,D,20111208,000000,48.931,50.103,48.879,49.464,358453,0
+CPA.US,D,20111209,000000,49.625,49.625,47.37,47.964,651781,0
+CPA.US,D,20111212,000000,47.454,47.901,46.523,47.324,462047,0
+CPA.US,D,20111213,000000,47.609,47.764,45.387,45.746,340526,0
+CPA.US,D,20111214,000000,45.532,45.614,44.301,45.055,897337,0
+CPA.US,D,20111215,000000,45.507,46.138,45.437,45.699,257657,0
+CPA.US,D,20111216,000000,45.754,46.97,45.591,46.94,449337,0
+CPA.US,D,20111219,000000,47.008,47.146,45.401,45.575,352048,0
+CPA.US,D,20111220,000000,46.359,46.661,45.969,46.161,301415,0
+CPA.US,D,20111221,000000,45.932,46.254,44.884,44.97,392920,0
+CPA.US,D,20111222,000000,45.231,46.548,45.037,46.407,554114,0
+CPA.US,D,20111223,000000,46.376,46.863,45.706,46.295,234364,0
+CPA.US,D,20111227,000000,46.11,46.407,44.983,45.892,194100,0
+CPA.US,D,20111228,000000,45.699,46.793,45.541,46.051,352881,0
+CPA.US,D,20111229,000000,46.126,46.4,45.784,46.192,186873,0
+CPA.US,D,20111230,000000,46.253,46.34,44.983,45.148,136584,0
+CPA.US,D,20120103,000000,46.031,46.031,45.077,46.008,550622,0
+CPA.US,D,20120104,000000,45.925,47.285,45.495,47.139,556071,0
+CPA.US,D,20120105,000000,46.823,47.109,45.361,46.223,403998,0
+CPA.US,D,20120106,000000,46.317,47.448,45.932,46.692,486169,0
+CPA.US,D,20120109,000000,46.692,47.772,46.692,47.516,380367,0
+CPA.US,D,20120110,000000,47.993,48.97,47.985,48.901,455570,0
+CPA.US,D,20120111,000000,48.805,49.63,48.345,49.245,568144,0
+CPA.US,D,20120112,000000,49.439,49.824,49.193,49.618,515983,0
+CPA.US,D,20120113,000000,50.016,50.295,49.261,49.594,371112,0
+CPA.US,D,20120117,000000,49.448,50.362,49.232,49.439,296940,0
+CPA.US,D,20120118,000000,49.464,49.832,48.293,49.271,214368,0
+CPA.US,D,20120119,000000,49.401,50.272,49.186,49.749,190256,0
+CPA.US,D,20120120,000000,49.63,50.302,49.055,49.63,322652,0
+CPA.US,D,20120123,000000,49.638,50.188,49.239,50.002,238092,0
+CPA.US,D,20120124,000000,49.845,50.4,49.042,50.37,496563,0
+CPA.US,D,20120125,000000,50.37,50.848,50.11,50.634,1058742,0
+CPA.US,D,20120126,000000,50.988,51.433,50.016,50.272,183746,0
+CPA.US,D,20120127,000000,50.311,51.933,49.931,51.433,311454,0
+CPA.US,D,20120130,000000,50.873,51.788,50.809,51.41,210537,0
+CPA.US,D,20120131,000000,51.791,52.622,50.965,52.438,352606,0
+CPA.US,D,20120201,000000,52.626,53.636,52.125,53.114,449232,0
+CPA.US,D,20120202,000000,53.133,53.848,52.983,53.708,378182,0
+CPA.US,D,20120203,000000,53.862,55.418,53.602,55.091,584547,0
+CPA.US,D,20120206,000000,54.967,55.091,54.096,55.04,459692,0
+CPA.US,D,20120207,000000,55.105,55.105,54.395,54.551,493288,0
+CPA.US,D,20120208,000000,54.426,54.57,53.016,53.081,546803,0
+CPA.US,D,20120209,000000,52.87,54.742,51.841,54.179,916656,0
+CPA.US,D,20120210,000000,53.734,55.749,53.702,55.695,529702,0
+CPA.US,D,20120213,000000,56.173,56.727,55.858,56.452,481696,0
+CPA.US,D,20120214,000000,56.235,56.826,55.934,56.344,260401,0
+CPA.US,D,20120215,000000,57.248,58.414,55.895,56.256,406594,0
+CPA.US,D,20120216,000000,56.247,57.343,55.66,57.234,242819,0
+CPA.US,D,20120217,000000,57.58,59.866,57.212,58.497,601247,0
+CPA.US,D,20120221,000000,58.336,59.227,54.696,55.258,1141827,0
+CPA.US,D,20120222,000000,55.082,55.627,54.311,54.364,627361,0
+CPA.US,D,20120223,000000,54.449,55.164,54.372,54.712,292631,0
+CPA.US,D,20120224,000000,55.156,55.187,53.671,53.743,487530,0
+CPA.US,D,20120227,000000,53.636,54.551,53.179,54.218,407074,0
+CPA.US,D,20120228,000000,54.41,54.904,53.855,54.896,245587,0
+CPA.US,D,20120229,000000,54.868,55.974,54.829,55.075,256089,0
+CPA.US,D,20120301,000000,54.981,56.459,54.819,56.094,422956,0
+CPA.US,D,20120302,000000,56.135,56.618,55.25,56.104,267245,0
+CPA.US,D,20120305,000000,55.902,56.75,55.39,56.32,612419,0
+CPA.US,D,20120306,000000,55.425,56.403,54.596,54.857,625573,0
+CPA.US,D,20120307,000000,55.082,55.374,54.812,55.236,129153,0
+CPA.US,D,20120308,000000,55.211,56.386,55.04,56.297,280680,0
+CPA.US,D,20120309,000000,56.336,56.427,55.611,55.719,282180,0
+CPA.US,D,20120312,000000,55.695,56.311,55.463,55.858,330790,0
+CPA.US,D,20120313,000000,56.28,58.202,55.957,58.08,459020,0
+CPA.US,D,20120314,000000,57.942,58.703,57.71,58.39,1030020,0
+CPA.US,D,20120315,000000,58.227,58.766,57.411,57.983,427393,0
+CPA.US,D,20120316,000000,58.375,59.183,56.881,56.949,442507,0
+CPA.US,D,20120319,000000,57.037,57.727,56.504,57.518,178132,0
+CPA.US,D,20120320,000000,57.374,58.974,57.176,58.657,355228,0
+CPA.US,D,20120321,000000,58.849,59.791,58.735,58.98,489222,0
+CPA.US,D,20120322,000000,58.427,58.743,56.834,57.064,360947,0
+CPA.US,D,20120323,000000,57.404,57.718,56.805,57.349,387713,0
+CPA.US,D,20120326,000000,57.703,60.735,57.703,60.706,791030,0
+CPA.US,D,20120327,000000,60.852,61.172,59.666,60.26,547815,0
+CPA.US,D,20120328,000000,60.229,61.799,60.204,61.436,753867,0
+CPA.US,D,20120329,000000,60.997,61.559,60.219,61.466,742769,0
+CPA.US,D,20120330,000000,61.56,61.788,60.718,60.948,408273,0
+CPA.US,D,20120402,000000,61.13,61.491,60.604,61.15,626326,0
+CPA.US,D,20120403,000000,61.08,63.016,60.937,62.983,309965,0
+CPA.US,D,20120404,000000,62.459,63.231,62.093,63.122,394447,0
+CPA.US,D,20120405,000000,62.831,63.443,62.783,63.051,329140,0
+CPA.US,D,20120409,000000,62.244,62.562,61.791,61.866,400426,0
+CPA.US,D,20120410,000000,62.636,62.636,61.198,61.682,857562,0
+CPA.US,D,20120411,000000,62.653,63.153,62.098,62.705,542273,0
+CPA.US,D,20120412,000000,63.058,63.783,62.414,62.562,520248,0
+CPA.US,D,20120413,000000,62.497,62.692,61.682,62.223,277914,0
+CPA.US,D,20120416,000000,62.578,62.758,61.072,61.142,512263,0
+CPA.US,D,20120417,000000,61.712,62.933,61.13,62.467,450224,0
+CPA.US,D,20120418,000000,62.305,62.914,62.119,62.207,415746,0
+CPA.US,D,20120419,000000,62.358,63.074,61.666,62.661,415924,0
+CPA.US,D,20120420,000000,62.661,62.944,61.812,62.06,242144,0
+CPA.US,D,20120423,000000,61.059,61.375,59.257,60.359,431585,0
+CPA.US,D,20120424,000000,60.496,60.889,60.058,60.621,354004,0
+CPA.US,D,20120425,000000,61.288,62.259,60.882,62.084,308749,0
+CPA.US,D,20120426,000000,62.06,62.352,60.928,61.484,173103,0
+CPA.US,D,20120427,000000,61.866,63.452,61.459,63.413,369898,0
+CPA.US,D,20120430,000000,63.448,63.456,62.218,62.565,315095,0
+CPA.US,D,20120501,000000,62.483,63.644,62.232,63.356,321493,0
+CPA.US,D,20120502,000000,63.174,64.122,62.692,64.122,494495,0
+CPA.US,D,20120503,000000,63.953,64.239,63.172,63.677,290777,0
+CPA.US,D,20120504,000000,63.391,63.651,61.812,62.199,433937,0
+CPA.US,D,20120507,000000,61.99,62.051,61.231,61.534,929609,0
+CPA.US,D,20120508,000000,61.108,61.108,60.326,60.504,769590,0
+CPA.US,D,20120509,000000,60.022,60.31,59.255,59.432,887775,0
+CPA.US,D,20120510,000000,61.562,66.557,60.956,65.447,1609985,0
+CPA.US,D,20120511,000000,64.75,66.001,64.568,64.869,796028,0
+CPA.US,D,20120514,000000,64.423,65.113,64.083,64.474,476063,0
+CPA.US,D,20120515,000000,64.244,64.662,63.499,63.952,646131,0
+CPA.US,D,20120516,000000,64.72,65.583,63.986,64.122,561717,0
+CPA.US,D,20120517,000000,63.891,64.036,63.097,63.203,726390,0
+CPA.US,D,20120518,000000,63.229,64.072,63.194,63.535,642655,0
+CPA.US,D,20120521,000000,63.448,64.371,63.172,64.088,479590,0
+CPA.US,D,20120522,000000,64.063,64.688,63.236,63.637,424123,0
+CPA.US,D,20120523,000000,63.101,63.591,59.763,62.294,706495,0
+CPA.US,D,20120524,000000,62.376,64.515,62.153,64.046,464292,0
+CPA.US,D,20120525,000000,64.024,64.545,63.568,64.523,387990,0
+CPA.US,D,20120529,000000,64.568,66.295,64.568,65.704,515873,0
+CPA.US,D,20120530,000000,65.187,65.447,64.207,64.529,378629,0
+CPA.US,D,20120531,000000,64.523,65.688,63.789,65.523,436837,0
+CPA.US,D,20120601,000000,64.343,65.248,62.998,63.151,531298,0
+CPA.US,D,20120604,000000,63.472,63.789,61.562,62.241,447575,0
+CPA.US,D,20120605,000000,62.188,62.621,61.712,62.218,313905,0
+CPA.US,D,20120606,000000,62.226,63.905,62.226,63.905,296056,0
+CPA.US,D,20120607,000000,64.327,64.996,63.179,63.347,416742,0
+CPA.US,D,20120608,000000,62.879,64.861,60.749,61.107,772768,0
+CPA.US,D,20120611,000000,61.445,61.736,59.605,59.84,545087,0
+CPA.US,D,20120612,000000,59.889,60.956,59.723,60.038,444480,0
+CPA.US,D,20120613,000000,60.158,60.723,59.202,59.526,619209,0
+CPA.US,D,20120614,000000,59.802,60.586,59.612,60.394,531436,0
+CPA.US,D,20120615,000000,60.337,60.82,59.504,60.561,539641,0
+CPA.US,D,20120618,000000,60.576,62.06,60.002,61.925,313164,0
+CPA.US,D,20120619,000000,61.925,63.796,61.895,63.644,335839,0
+CPA.US,D,20120620,000000,63.779,65.507,63.229,65.438,859187,0
+CPA.US,D,20120621,000000,65.256,65.398,63.987,63.987,512937,0
+CPA.US,D,20120622,000000,64.379,64.987,64.103,64.79,425964,0
+CPA.US,D,20120625,000000,63.945,64.742,63.521,63.772,446555,0
+CPA.US,D,20120626,000000,64.079,65.926,63.945,65.239,651001,0
+CPA.US,D,20120627,000000,65.776,65.776,64.664,64.964,223696,0
+CPA.US,D,20120628,000000,64.302,64.831,63.245,64.742,281056,0
+CPA.US,D,20120629,000000,65.652,65.652,64.649,65.1,370396,0
+CPA.US,D,20120702,000000,64.954,65.674,64.609,65.112,389711,0
+CPA.US,D,20120703,000000,64.183,64.742,63.069,63.401,325858,0
+CPA.US,D,20120705,000000,63.267,63.953,62.912,63.739,473068,0
+CPA.US,D,20120706,000000,63.481,63.591,62.304,63.401,358181,0
+CPA.US,D,20120709,000000,63.417,64.515,62.565,63.245,335109,0
+CPA.US,D,20120710,000000,63.687,64.284,60.528,60.94,869925,0
+CPA.US,D,20120711,000000,61.024,61.988,60.186,60.449,342351,0
+CPA.US,D,20120712,000000,59.985,60.346,58.713,58.791,774076,0
+CPA.US,D,20120713,000000,59.147,59.512,58.485,59.314,786679,0
+CPA.US,D,20120716,000000,59.255,60.528,58.951,60.158,462335,0
+CPA.US,D,20120717,000000,60.094,60.488,59.029,59.905,501920,0
+CPA.US,D,20120718,000000,59.905,61.577,59.589,60.898,466111,0
+CPA.US,D,20120719,000000,61.276,62.112,59.802,60.623,721680,0
+CPA.US,D,20120720,000000,60.179,60.33,58.761,58.959,714091,0
+CPA.US,D,20120723,000000,57.811,59.487,57.31,59.226,356942,0
+CPA.US,D,20120724,000000,59.29,60.158,57.684,58.365,434744,0
+CPA.US,D,20120725,000000,59.116,59.314,58.184,59.138,562034,0
+CPA.US,D,20120726,000000,59.667,61.529,59.029,60.094,499791,0
+CPA.US,D,20120727,000000,60.394,61.342,60.061,61.072,266350,0
+CPA.US,D,20120730,000000,61.057,62.094,61.024,61.965,308817,0
+CPA.US,D,20120731,000000,61.846,62.203,61.135,61.191,256362,0
+CPA.US,D,20120801,000000,61.388,62.051,60.921,61.366,361549,0
+CPA.US,D,20120802,000000,61.142,61.988,60.346,61.769,266237,0
+CPA.US,D,20120803,000000,62.559,63.143,61.869,62.835,214301,0
+CPA.US,D,20120806,000000,63.143,63.748,62.304,63.347,356920,0
+CPA.US,D,20120807,000000,63.456,63.456,62.584,63.101,169927,0
+CPA.US,D,20120808,000000,62.559,62.879,61.649,62.668,586620,0
+CPA.US,D,20120809,000000,62.52,62.52,59.612,60.434,790698,0
+CPA.US,D,20120810,000000,60.203,61.088,59.992,60.504,327421,0
+CPA.US,D,20120813,000000,60.346,60.716,59.809,60.321,488499,0
+CPA.US,D,20120814,000000,60.551,61.234,60.022,60.561,312341,0
+CPA.US,D,20120815,000000,60.679,62.552,60.488,61.86,528702,0
+CPA.US,D,20120816,000000,61.933,62.279,61.057,61.45,289843,0
+CPA.US,D,20120817,000000,61.379,61.719,60.495,61.247,357696,0
+CPA.US,D,20120820,000000,61.191,62.422,61.043,61.895,372938,0
+CPA.US,D,20120821,000000,62.172,62.768,61.719,62.527,334451,0
+CPA.US,D,20120822,000000,62.446,62.952,61.86,62.685,550113,0
+CPA.US,D,20120823,000000,62.294,62.817,60.844,61.011,317693,0
+CPA.US,D,20120824,000000,60.804,61.84,60.37,61.586,327871,0
+CPA.US,D,20120827,000000,62.003,62.003,60.568,61.356,295635,0
+CPA.US,D,20120828,000000,61.199,62.241,60.774,61.618,249250,0
+CPA.US,D,20120829,000000,61.801,61.801,60.576,60.804,205374,0
+CPA.US,D,20120830,000000,60.844,61.166,60.045,61.072,197810,0
+CPA.US,D,20120831,000000,61.471,62.346,61.132,61.267,217785,0
+CPA.US,D,20120904,000000,61.159,61.166,60.434,60.586,290521,0
+CPA.US,D,20120905,000000,60.394,61.064,60.385,60.623,325231,0
+CPA.US,D,20120906,000000,60.859,62.933,60.859,62.912,451355,0
+CPA.US,D,20120907,000000,62.928,65.74,62.879,65.12,390128,0
+CPA.US,D,20120910,000000,65.47,65.5,64.769,65.144,269248,0
+CPA.US,D,20120911,000000,64.853,65.784,64.853,65.5,266094,0
+CPA.US,D,20120912,000000,65.841,66.045,65.201,65.335,241380,0
+CPA.US,D,20120913,000000,65.507,66.44,65.005,66.252,330205,0
+CPA.US,D,20120914,000000,66.33,66.631,65.801,66.082,259348,0
+CPA.US,D,20120917,000000,66.037,66.305,65.343,65.817,192841,0
+CPA.US,D,20120918,000000,65.507,66.066,65.09,65.652,267949,0
+CPA.US,D,20120919,000000,66.091,67.724,65.759,67.283,450846,0
+CPA.US,D,20120920,000000,66.797,67.254,65.695,66.368,232357,0
+CPA.US,D,20120921,000000,66.615,66.833,65.619,66.108,329540,0
+CPA.US,D,20120924,000000,66.14,66.738,65.438,65.926,160297,0
+CPA.US,D,20120925,000000,65.982,66.037,64.831,64.94,312843,0
+CPA.US,D,20120926,000000,64.853,64.996,64.207,64.411,237952,0
+CPA.US,D,20120927,000000,64.56,65.027,63.582,64.379,313960,0
+CPA.US,D,20120928,000000,64.106,64.44,63.75,64.147,308506,0
+CPA.US,D,20121001,000000,64.239,66.116,63.928,65.682,451107,0
+CPA.US,D,20121002,000000,65.926,66.978,65.619,66.017,420982,0
+CPA.US,D,20121003,000000,66.565,66.993,65.674,66.912,270999,0
+CPA.US,D,20121004,000000,67.219,67.245,66.478,66.842,222108,0
+CPA.US,D,20121005,000000,67.34,67.829,66.797,67.324,320286,0
+CPA.US,D,20121008,000000,67.376,67.821,66.882,67.443,366571,0
+CPA.US,D,20121009,000000,67.237,67.482,65.94,66.527,465522,0
+CPA.US,D,20121010,000000,66.607,67.301,66.472,67.088,264253,0
+CPA.US,D,20121011,000000,67.393,67.985,67.159,67.774,284225,0
+CPA.US,D,20121012,000000,67.869,68.287,67.475,68.056,140126,0
+CPA.US,D,20121015,000000,68.254,69.303,67.844,69.179,255360,0
+CPA.US,D,20121016,000000,69.456,70.696,69.052,69.721,413031,0
+CPA.US,D,20121017,000000,69.85,70.015,68.895,69.256,235033,0
+CPA.US,D,20121018,000000,69.13,70.593,68.99,70.07,457074,0
+CPA.US,D,20121019,000000,69.638,71.5,69.528,70.715,671146,0
+CPA.US,D,20121022,000000,70.731,71.239,70.53,71.056,436707,0
+CPA.US,D,20121023,000000,70.864,70.986,69.232,70.08,351414,0
+CPA.US,D,20121024,000000,70.394,70.576,69.511,69.999,164842,0
+CPA.US,D,20121025,000000,70.173,70.656,69.786,69.879,223342,0
+CPA.US,D,20121026,000000,69.992,70.614,69.413,70.032,390521,0
+CPA.US,D,20121031,000000,70.525,73.568,70.225,73.256,579758,0
+CPA.US,D,20121101,000000,73.541,74.331,72.935,74.119,468982,0
+CPA.US,D,20121102,000000,74.435,74.435,73.189,73.731,389568,0
+CPA.US,D,20121105,000000,73.971,74.529,73.826,74.188,363468,0
+CPA.US,D,20121106,000000,74.445,76.147,73.568,76.115,222825,0
+CPA.US,D,20121107,000000,76.099,78.14,74.322,74.889,560930,0
+CPA.US,D,20121108,000000,75.648,78.131,75.424,75.648,904942,0
+CPA.US,D,20121109,000000,74.435,76.015,74.393,75.342,578596,0
+CPA.US,D,20121112,000000,74.978,75.681,74.393,75.193,730047,0
+CPA.US,D,20121113,000000,74.878,76.346,74.878,75.77,496265,0
+CPA.US,D,20121114,000000,75.873,76.93,74.978,75.145,1037759,0
+CPA.US,D,20121115,000000,74.97,75.438,74.016,74.08,454884,0
+CPA.US,D,20121116,000000,74.324,75.328,73.466,73.952,666449,0
+CPA.US,D,20121119,000000,74.962,75.097,73.258,73.843,716582,0
+CPA.US,D,20121120,000000,74.056,74.878,73.275,73.74,375972,0
+CPA.US,D,20121121,000000,74.751,74.751,73.258,74.513,494245,0
+CPA.US,D,20121123,000000,74.944,75.851,74.128,74.483,92283,0
+CPA.US,D,20121126,000000,74.293,74.293,72.803,73.883,595103,0
+CPA.US,D,20121127,000000,73.621,74.309,73.283,73.687,480490,0
+CPA.US,D,20121128,000000,73.608,74.16,72.722,74.065,535043,0
+CPA.US,D,20121129,000000,73.971,74.986,73.608,74.293,343842,0
+CPA.US,D,20121130,000000,74.269,75.019,74.046,74.854,338836,0
+CPA.US,D,20121203,000000,75.431,75.47,74.19,74.436,428713,0
+CPA.US,D,20121204,000000,74.533,77.321,74.356,76.948,786084,0
+CPA.US,D,20121205,000000,77.347,78.048,75.67,75.77,476809,0
+CPA.US,D,20121206,000000,75.859,76.814,74.385,76.779,431593,0
+CPA.US,D,20121207,000000,77.144,77.347,75.301,75.76,285545,0
+CPA.US,D,20121210,000000,75.065,77.039,73.799,76.82,314154,0
+CPA.US,D,20121211,000000,77.021,77.498,76.262,77.021,485744,0
+CPA.US,D,20121212,000000,77.296,77.789,76.82,77.127,256845,0
+CPA.US,D,20121213,000000,76.972,78.615,76.737,78.203,545472,0
+CPA.US,D,20121214,000000,77.88,79.42,77.773,78.177,395451,0
+CPA.US,D,20121217,000000,78.526,79.267,78.242,78.573,295461,0
+CPA.US,D,20121218,000000,78.93,79.682,78.645,79.382,399137,0
+CPA.US,D,20121219,000000,79.237,80.482,79.237,80.029,366266,0
+CPA.US,D,20121220,000000,80.119,80.326,79.503,80.198,244744,0
+CPA.US,D,20121221,000000,79.933,80.594,79.528,79.963,234597,0
+CPA.US,D,20121224,000000,80.127,80.796,79.649,79.955,79524,0
+CPA.US,D,20121226,000000,79.908,80.585,79.429,79.487,266788,0
+CPA.US,D,20121227,000000,79.582,80.02,79.179,79.69,253356,0
+CPA.US,D,20121228,000000,79.575,80.439,79.333,79.727,200237,0
+CPA.US,D,20121231,000000,79.826,80.773,79.826,80.378,161567,0
+CPA.US,D,20130102,000000,81.138,81.597,79.853,80.416,543941,0
+CPA.US,D,20130103,000000,80.644,81.843,80.198,81.111,556323,0
+CPA.US,D,20130104,000000,81.07,81.72,80.304,80.877,462435,0
+CPA.US,D,20130107,000000,80.892,81.426,79.52,80.051,508795,0
+CPA.US,D,20130108,000000,80.287,80.602,79.826,80.255,483552,0
+CPA.US,D,20130109,000000,80.446,80.446,79.365,80.111,449761,0
+CPA.US,D,20130110,000000,80.094,80.585,77.894,80.439,629556,0
+CPA.US,D,20130111,000000,80.644,83.588,80.644,83.344,568531,0
+CPA.US,D,20130114,000000,83.72,86.376,83.403,85.855,619885,0
+CPA.US,D,20130115,000000,85.505,86.035,84.438,85.752,424794,0
+CPA.US,D,20130116,000000,85.805,86.947,84.794,86.728,372706,0
+CPA.US,D,20130117,000000,86.817,87.565,85.984,87.451,310672,0
+CPA.US,D,20130118,000000,87.746,89.656,87.043,89.318,478552,0
+CPA.US,D,20130122,000000,89.052,90.155,88.529,88.759,406397,0
+CPA.US,D,20130123,000000,89.016,89.231,87.999,88.307,416478,0
+CPA.US,D,20130124,000000,87.043,87.999,84.895,86.694,925940,0
+CPA.US,D,20130125,000000,86.694,87.573,86.25,87.058,350682,0
+CPA.US,D,20130128,000000,87.217,87.746,85.881,86.445,305723,0
+CPA.US,D,20130129,000000,86.965,87.606,85.042,87.305,498221,0
+CPA.US,D,20130130,000000,86.912,87.688,86.409,86.516,260442,0
+CPA.US,D,20130131,000000,86.215,88.845,86.215,88.582,394495,0
+CPA.US,D,20130201,000000,88.636,89.685,88.432,89.151,263319,0
+CPA.US,D,20130204,000000,89.427,89.488,87.887,88.352,277291,0
+CPA.US,D,20130205,000000,88.609,89.553,88.123,88.902,187427,0
+CPA.US,D,20130206,000000,88.919,90.064,88.459,89.757,492617,0
+CPA.US,D,20130207,000000,85.58,86.386,78.93,80.038,2303353,0
+CPA.US,D,20130208,000000,79.326,83.747,79.326,83.179,968215,0
+CPA.US,D,20130211,000000,83.162,83.496,82.613,83.295,765163,0
+CPA.US,D,20130212,000000,83.552,84.119,83.246,84.06,762174,0
+CPA.US,D,20130213,000000,84.037,85.032,83.727,84.606,554612,0
+CPA.US,D,20130214,000000,84.878,84.878,83.229,83.832,472843,0
+CPA.US,D,20130215,000000,81.635,84.862,81.022,84.785,618305,0
+CPA.US,D,20130219,000000,84.878,85.152,83.01,83.958,604725,0
+CPA.US,D,20130220,000000,83.798,84.364,82.951,83.403,540654,0
+CPA.US,D,20130221,000000,83.03,84.703,81.934,84.581,565978,0
+CPA.US,D,20130222,000000,84.728,84.878,83.977,84.239,390705,0
+CPA.US,D,20130225,000000,84.421,85.466,83.246,83.27,331381,0
+CPA.US,D,20130226,000000,83.068,85.589,83.068,85.323,360746,0
+CPA.US,D,20130227,000000,84.948,85.805,84.465,85.246,447455,0
+CPA.US,D,20130228,000000,85.368,85.797,84.347,84.394,253696,0
+CPA.US,D,20130301,000000,84.675,86.308,84.481,85.273,394947,0
+CPA.US,D,20130304,000000,85.09,87.878,84.912,87.774,309530,0
+CPA.US,D,20130305,000000,87.999,89.105,87.488,88.952,358515,0
+CPA.US,D,20130306,000000,89.318,89.909,86.92,87.043,445919,0
+CPA.US,D,20130307,000000,86.085,87.532,86.018,86.72,191013,0
+CPA.US,D,20130308,000000,87.285,87.635,86.799,87.625,427888,0
+CPA.US,D,20130311,000000,87.801,87.836,86.599,86.904,156097,0
+CPA.US,D,20130312,000000,86.386,87.123,85.992,86.746,235643,0
+CPA.US,D,20130313,000000,87.123,88.819,86.807,88.024,258104,0
+CPA.US,D,20130314,000000,87.792,89.435,87.295,88.883,284111,0
+CPA.US,D,20130315,000000,89.061,89.105,87.746,88.344,186133,0
+CPA.US,D,20130318,000000,87.662,90.22,87.662,89.919,232710,0
+CPA.US,D,20130319,000000,89.954,91.469,89.954,91.405,581281,0
+CPA.US,D,20130320,000000,91.459,94.517,90.643,92.854,511207,0
+CPA.US,D,20130321,000000,92.835,93.835,92.348,93.358,367939,0
+CPA.US,D,20130322,000000,93.678,94.048,91.85,92.777,398418,0
+CPA.US,D,20130325,000000,92.826,94.802,92.616,94.632,344191,0
+CPA.US,D,20130326,000000,94.557,95.669,93.931,95.63,234750,0
+CPA.US,D,20130327,000000,95.477,95.964,94.916,95.594,193240,0
+CPA.US,D,20130328,000000,95.889,96.974,95.889,96.667,193291,0
+CPA.US,D,20130401,000000,96.667,97.371,95.554,96.175,266640,0
+CPA.US,D,20130402,000000,96.079,96.829,94.312,94.841,359367,0
+CPA.US,D,20130403,000000,94.973,95.363,92.079,92.743,540908,0
+CPA.US,D,20130404,000000,92.512,93.731,92.319,93.517,366832,0
+CPA.US,D,20130405,000000,92.58,92.598,90.663,91.514,603238,0
+CPA.US,D,20130408,000000,91.74,91.776,90.752,91.396,492976,0
+CPA.US,D,20130409,000000,91.676,91.768,89.992,90.035,400697,0
+CPA.US,D,20130410,000000,90.408,91.396,89.665,90.145,665958,0
+CPA.US,D,20130411,000000,90.072,92.725,88.945,91.74,784989,0
+CPA.US,D,20130412,000000,91.768,95.287,91.693,94.263,431865,0
+CPA.US,D,20130415,000000,94.396,94.396,92.245,92.743,497552,0
+CPA.US,D,20130416,000000,93.49,95.393,92.768,95.363,294894,0
+CPA.US,D,20130417,000000,94.473,95.688,92.201,93.48,445163,0
+CPA.US,D,20130418,000000,93.835,94.425,93.003,94.292,233843,0
+CPA.US,D,20130419,000000,94.945,98.742,94.218,97.159,790041,0
+CPA.US,D,20130422,000000,96.964,97.674,95.613,96.974,368425,0
+CPA.US,D,20130423,000000,98.554,101.26,98.456,99.55,662745,0
+CPA.US,D,20130424,000000,99.62,101.42,99.01,100.75,381001,0
+CPA.US,D,20130425,000000,100.83,101.54,99.83,100.56,339585,0
+CPA.US,D,20130426,000000,100.81,101.01,99.55,100.57,295482,0
+CPA.US,D,20130429,000000,99.92,101.7,99.119,100.19,234222,0
+CPA.US,D,20130430,000000,100.17,102.15,100.04,101.5,526120,0
+CPA.US,D,20130501,000000,101.9,103.06,101.19,101.87,249154,0
+CPA.US,D,20130502,000000,102.86,105.5,101.76,103.57,466428,0
+CPA.US,D,20130503,000000,103.06,104.82,102.06,102.72,308598,0
+CPA.US,D,20130506,000000,103.18,105.07,102.62,104.81,211271,0
+CPA.US,D,20130507,000000,104.67,105.07,103.63,104.33,389503,0
+CPA.US,D,20130508,000000,107.45,109.12,105.97,107.03,592739,0
+CPA.US,D,20130509,000000,107.08,107.79,104.21,104.4,425893,0
+CPA.US,D,20130510,000000,104.7,105.9,103.73,104.78,785876,0
+CPA.US,D,20130513,000000,104.78,104.83,100.69,101.02,659552,0
+CPA.US,D,20130514,000000,111.02,112.32,106.66,108.98,1696503,0
+CPA.US,D,20130515,000000,109.03,113.86,109.03,111.63,824461,0
+CPA.US,D,20130516,000000,110.32,112.31,109.9,110.48,401608,0
+CPA.US,D,20130517,000000,110.49,110.74,108.27,109.29,440535,0
+CPA.US,D,20130520,000000,109.36,110.05,108.12,109.09,255049,0
+CPA.US,D,20130521,000000,109.38,110.09,106.74,106.92,382098,0
+CPA.US,D,20130522,000000,107,107.36,105.43,106.56,324772,0
+CPA.US,D,20130523,000000,106.02,107.24,105.27,106.52,463107,0
+CPA.US,D,20130524,000000,105.8,108.39,105.13,107.95,509421,0
+CPA.US,D,20130528,000000,108.52,109.67,106.1,107.47,906814,0
+CPA.US,D,20130529,000000,106.77,107.36,105.53,106.01,527436,0
+CPA.US,D,20130530,000000,105.95,106.14,105.17,105.6,260428,0
+CPA.US,D,20130531,000000,105.66,106.54,105.11,106.11,273619,0
+CPA.US,D,20130603,000000,111.11,111.11,106.39,108.3,400208,0
+CPA.US,D,20130604,000000,108.35,109.74,104.95,105.7,294514,0
+CPA.US,D,20130605,000000,105.13,105.6,101.92,103.08,411422,0
+CPA.US,D,20130606,000000,102.62,107.68,102.37,107.32,606810,0
+CPA.US,D,20130607,000000,107.74,108.37,105.38,107.98,336770,0
+CPA.US,D,20130610,000000,108.36,108.82,106.74,108.36,193858,0
+CPA.US,D,20130611,000000,107.5,110.33,106.17,109.89,540848,0
+CPA.US,D,20130612,000000,110.18,110.29,108.76,109.15,446049,0
+CPA.US,D,20130613,000000,108.81,110.39,107.66,109.58,179597,0
+CPA.US,D,20130614,000000,109.31,112.13,109.31,111.23,518233,0
+CPA.US,D,20130617,000000,111.22,112.69,110.16,112.57,365983,0
+CPA.US,D,20130618,000000,112.81,115.38,112.63,114.75,453290,0
+CPA.US,D,20130619,000000,114.51,115.72,110.97,111.11,333201,0
+CPA.US,D,20130620,000000,110.38,111.02,109.13,109.48,503580,0
+CPA.US,D,20130621,000000,109.8,109.94,107.23,108.07,346227,0
+CPA.US,D,20130624,000000,106.47,106.61,103.44,106.01,532085,0
+CPA.US,D,20130625,000000,106.67,108.07,105.55,107.38,387898,0
+CPA.US,D,20130626,000000,108,109.96,107.5,108.25,268016,0
+CPA.US,D,20130627,000000,108.41,109.58,107.36,107.89,260827,0
+CPA.US,D,20130628,000000,107.45,108.11,104.98,105.98,642373,0
+CPA.US,D,20130701,000000,106.7,110.82,106.7,109.71,392400,0
+CPA.US,D,20130702,000000,110.1,110.72,106.42,107.15,387300,0
+CPA.US,D,20130703,000000,106.45,108.94,105.57,108.28,329962,0
+CPA.US,D,20130705,000000,109.07,109.07,106.4,107.51,347048,0
+CPA.US,D,20130708,000000,108.15,108.9,107.74,108.32,148525,0
+CPA.US,D,20130709,000000,109.08,109.56,108.38,108.86,149285,0
+CPA.US,D,20130710,000000,108.94,109.58,107.77,108.86,283137,0
+CPA.US,D,20130711,000000,110.42,110.53,107.75,109.37,364514,0
+CPA.US,D,20130712,000000,109.32,110.71,108.27,108.84,224372,0
+CPA.US,D,20130715,000000,109.24,109.89,108.39,109.66,210514,0
+CPA.US,D,20130716,000000,109.49,112.33,109.49,111.47,450773,0
+CPA.US,D,20130717,000000,111.4,112.43,111.09,111.71,391054,0
+CPA.US,D,20130718,000000,112.42,114.93,112.27,113.65,434168,0
+CPA.US,D,20130719,000000,113.65,114.75,112.65,114.56,191607,0
+CPA.US,D,20130722,000000,113.97,116.03,113.89,115.88,239860,0
+CPA.US,D,20130723,000000,115.75,116.11,113.17,114.63,353574,0
+CPA.US,D,20130724,000000,115.46,116.32,114.03,114.36,263763,0
+CPA.US,D,20130725,000000,114.14,114.55,110.79,112.32,493906,0
+CPA.US,D,20130726,000000,112.23,113.54,111.42,113.3,239264,0
+CPA.US,D,20130729,000000,113.03,113.19,110.99,111.03,213651,0
+CPA.US,D,20130730,000000,111.75,111.95,110.25,111.04,278083,0
+CPA.US,D,20130731,000000,111.14,112.61,111.14,112.49,377194,0
+CPA.US,D,20130801,000000,113.64,116.05,113.64,115.88,599078,0
+CPA.US,D,20130802,000000,115.88,119.68,113.79,115.17,194808,0
+CPA.US,D,20130805,000000,115.26,115.88,114.93,115.7,168101,0
+CPA.US,D,20130806,000000,115.71,116.27,112.45,114.7,333487,0
+CPA.US,D,20130807,000000,114.07,114.74,112.07,114.41,218924,0
+CPA.US,D,20130808,000000,115.33,119.26,113.88,113.95,645976,0
+CPA.US,D,20130809,000000,113.7,114.54,111.06,112.5,691840,0
+CPA.US,D,20130812,000000,111.93,112.27,110.83,111.5,254444,0
+CPA.US,D,20130813,000000,111.19,113.2,109.23,112.07,327444,0
+CPA.US,D,20130814,000000,112.3,113.03,110.64,111.8,151934,0
+CPA.US,D,20130815,000000,110.45,110.56,107.61,108.77,477721,0
+CPA.US,D,20130816,000000,108.15,110.57,107.82,110.26,252924,0
+CPA.US,D,20130819,000000,109.8,110.69,108.5,109.3,213328,0
+CPA.US,D,20130820,000000,109.64,112.31,109.64,112.24,276436,0
+CPA.US,D,20130821,000000,111.61,111.84,110.1,110.1,213405,0
+CPA.US,D,20130822,000000,110.71,114.43,109.96,113.4,199298,0
+CPA.US,D,20130823,000000,113.4,114.1,111.47,111.48,127246,0
+CPA.US,D,20130826,000000,111.54,111.86,109,109.26,343379,0
+CPA.US,D,20130827,000000,108.95,109.39,104.36,105.07,371399,0
+CPA.US,D,20130828,000000,104.4,105.12,101.15,101.35,836919,0
+CPA.US,D,20130829,000000,101.73,104.51,101.56,104.35,498784,0
+CPA.US,D,20130830,000000,107.79,109.9,104.68,106.29,499944,0
+CPA.US,D,20130903,000000,108.12,109.34,105.87,106.61,290782,0
+CPA.US,D,20130904,000000,106.84,107.8,105.7,107.52,137941,0
+CPA.US,D,20130905,000000,108.38,109.18,107.85,108.07,201078,0
+CPA.US,D,20130906,000000,108.34,109.08,107.31,108.27,207055,0
+CPA.US,D,20130909,000000,108.94,109.89,108.29,109.51,169449,0
+CPA.US,D,20130910,000000,110.48,112.68,110.16,112.01,228547,0
+CPA.US,D,20130911,000000,111.21,112.03,109.95,110.03,219318,0
+CPA.US,D,20130912,000000,110.24,110.69,109.58,110.5,140174,0
+CPA.US,D,20130913,000000,111.63,112.39,110.61,112.29,207166,0
+CPA.US,D,20130916,000000,114.02,114.84,112.57,112.82,175861,0
+CPA.US,D,20130917,000000,113.53,114,112.29,113.74,129868,0
+CPA.US,D,20130918,000000,113.7,113.99,112.31,113.37,281407,0
+CPA.US,D,20130919,000000,113.97,113.97,112.38,113.16,156295,0
+CPA.US,D,20130920,000000,113.94,113.94,110.67,110.83,279592,0
+CPA.US,D,20130923,000000,110.83,111.33,108.87,110.76,184166,0
+CPA.US,D,20130924,000000,111.03,113.15,110.96,112.43,123822,0
+CPA.US,D,20130925,000000,112.74,113.01,109.74,110.17,353004,0
+CPA.US,D,20130926,000000,110.61,114.42,110.49,114.05,300941,0
+CPA.US,D,20130927,000000,113.45,114.01,112.04,112.64,210715,0
+CPA.US,D,20130930,000000,110.83,113.64,110.83,112.71,168464,0
+CPA.US,D,20131001,000000,113.15,113.75,112.09,113.63,371612,0
+CPA.US,D,20131002,000000,113.38,113.68,111.49,113.51,206252,0
+CPA.US,D,20131003,000000,113.87,114.02,111.17,113.39,299950,0
+CPA.US,D,20131004,000000,113.9,115.28,112.2,114.67,281251,0
+CPA.US,D,20131007,000000,114.12,115.43,112.07,114.32,243052,0
+CPA.US,D,20131008,000000,114.19,114.76,113.51,113.76,211848,0
+CPA.US,D,20131009,000000,113.43,114.4,112.64,114.03,175970,0
+CPA.US,D,20131010,000000,115.4,119.37,114.86,117.36,504080,0
+CPA.US,D,20131011,000000,117.77,120.71,116.82,120.62,282344,0
+CPA.US,D,20131014,000000,119.69,120.24,118.94,119.79,216079,0
+CPA.US,D,20131015,000000,119.93,120.27,118.55,118.86,191043,0
+CPA.US,D,20131016,000000,119.06,121.29,119.06,121.14,117827,0
+CPA.US,D,20131017,000000,120.86,122.55,119.72,122.13,258742,0
+CPA.US,D,20131018,000000,123.27,123.39,121.28,121.71,179821,0
+CPA.US,D,20131021,000000,122.04,123.05,121.24,122.92,225696,0
+CPA.US,D,20131022,000000,123.12,127.14,123.12,124.98,241762,0
+CPA.US,D,20131023,000000,124.76,125.99,123.13,124.57,276503,0
+CPA.US,D,20131024,000000,125.14,125.31,124.21,125.01,162740,0
+CPA.US,D,20131025,000000,124.52,125.14,123.86,125.07,187680,0
+CPA.US,D,20131028,000000,124.76,125.22,120.85,121.18,401040,0
+CPA.US,D,20131029,000000,122.03,123.54,120.44,122.24,484156,0
+CPA.US,D,20131030,000000,123.05,123.59,120.75,122.35,470463,0
+CPA.US,D,20131031,000000,123.12,123.66,121.52,121.54,460527,0
+CPA.US,D,20131101,000000,122.3,123.27,121.31,122.75,509625,0
+CPA.US,D,20131104,000000,122.77,124.38,122.21,123.94,282933,0
+CPA.US,D,20131105,000000,123.56,124.35,121.92,124.08,274332,0
+CPA.US,D,20131106,000000,124.15,124.75,121.77,121.85,283192,0
+CPA.US,D,20131107,000000,122.29,123.39,120.73,120.8,245710,0
+CPA.US,D,20131108,000000,121.5,123.53,120.99,123.23,243449,0
+CPA.US,D,20131111,000000,123.04,124.76,122.58,124.16,225506,0
+CPA.US,D,20131112,000000,123.35,125.51,122.72,123.38,343435,0
+CPA.US,D,20131113,000000,123.15,125.16,116.92,124.91,426862,0
+CPA.US,D,20131114,000000,125.53,126.32,124.42,125.16,243546,0
+CPA.US,D,20131115,000000,124.83,126.2,122.32,125.48,229497,0
+CPA.US,D,20131118,000000,125.6,125.99,123.55,124.34,542282,0
+CPA.US,D,20131119,000000,124.15,124.89,122.16,122.58,479691,0
+CPA.US,D,20131120,000000,123.54,123.54,120.49,120.71,428010,0
+CPA.US,D,20131121,000000,120.35,122.78,120.35,122.2,278869,0
+CPA.US,D,20131122,000000,122.03,122.98,119.85,121.9,319416,0
+CPA.US,D,20131125,000000,122.83,124.49,122.45,124.25,276360,0
+CPA.US,D,20131126,000000,124.29,126.07,122.91,125.62,525303,0
+CPA.US,D,20131127,000000,124.09,125.64,123.45,124.03,279454,0
+CPA.US,D,20131129,000000,124.03,124.67,123.09,123.66,154269,0
+CPA.US,D,20131202,000000,123.95,124.37,122.6,122.75,208942,0
+CPA.US,D,20131203,000000,122.5,123.11,119.58,121.73,483909,0
+CPA.US,D,20131204,000000,122.11,123.73,121.56,123.65,424274,0
+CPA.US,D,20131205,000000,122.54,123.28,121.41,122.19,185741,0
+CPA.US,D,20131206,000000,122.81,124.14,121.75,122.37,213128,0
+CPA.US,D,20131209,000000,122.18,122.69,119.06,120.4,621660,0
+CPA.US,D,20131210,000000,120.93,128.21,120.93,126.35,899903,0
+CPA.US,D,20131211,000000,126.72,127.38,124.52,124.88,415941,0
+CPA.US,D,20131212,000000,124.38,126.91,124.11,126.38,601636,0
+CPA.US,D,20131213,000000,127.3,129.46,126.97,129.15,416249,0
+CPA.US,D,20131216,000000,130.73,131.77,128.46,128.81,488468,0
+CPA.US,D,20131217,000000,129.15,129.75,126.88,127.72,263488,0
+CPA.US,D,20131218,000000,128.11,128.46,125.72,127.3,280992,0
+CPA.US,D,20131219,000000,127.62,128.91,126.93,128.69,327105,0
+CPA.US,D,20131220,000000,128.96,130.44,128.48,129.82,252678,0
+CPA.US,D,20131223,000000,130.83,131.38,129.4,129.58,389580,0
+CPA.US,D,20131224,000000,130.22,130.22,128.84,129.68,57751,0
+CPA.US,D,20131226,000000,130.51,130.51,129.09,129.59,136619,0
+CPA.US,D,20131227,000000,130.02,130.27,127.24,127.9,205704,0
+CPA.US,D,20131230,000000,128.23,129.55,127.46,129.41,302174,0
+CPA.US,D,20131231,000000,130.37,131.24,129.43,130.79,359873,0
+CPA.US,D,20140102,000000,129.75,130.83,128.6,129.36,197620,0
+CPA.US,D,20140103,000000,129.45,130.99,129.13,130.84,218156,0
+CPA.US,D,20140106,000000,131.68,132.3,129.5,130.81,271452,0
+CPA.US,D,20140107,000000,131.67,132.96,130.78,131.56,310816,0
+CPA.US,D,20140108,000000,130.37,131.27,128.87,129.44,399490,0
+CPA.US,D,20140109,000000,130.54,130.81,127.48,128.76,477732,0
+CPA.US,D,20140110,000000,129.06,130.58,128.02,129.59,309532,0
+CPA.US,D,20140113,000000,129.67,129.69,126.42,126.54,293057,0
+CPA.US,D,20140114,000000,127.06,127.18,125.7,126.58,772743,0
+CPA.US,D,20140115,000000,127.52,129.39,126.75,129.27,513309,0
+CPA.US,D,20140116,000000,129.06,129.5,123.04,123.39,971230,0
+CPA.US,D,20140117,000000,123.63,123.92,118.07,119.58,1044802,0
+CPA.US,D,20140121,000000,120.13,121.51,119.4,119.77,452052,0
+CPA.US,D,20140122,000000,120.49,121.12,119.34,120.14,618928,0
+CPA.US,D,20140123,000000,118.49,118.49,113.71,115.09,1451873,0
+CPA.US,D,20140124,000000,114.34,115.97,111.37,111.86,1140146,0
+CPA.US,D,20140127,000000,111.6,112.3,106.24,106.34,1093800,0
+CPA.US,D,20140128,000000,106.93,110.25,106.57,109.35,1251873,0
+CPA.US,D,20140129,000000,108.51,110.42,105.41,106,925378,0
+CPA.US,D,20140130,000000,106.99,107.68,106.06,106.95,614996,0
+CPA.US,D,20140131,000000,105.26,107.18,105.26,106.74,512286,0
+CPA.US,D,20140203,000000,106.19,106.62,101.79,102.21,757550,0
+CPA.US,D,20140204,000000,103.09,105.85,102.22,105.53,666123,0
+CPA.US,D,20140205,000000,105.91,106.04,104.14,105.16,414521,0
+CPA.US,D,20140206,000000,105.38,107,104.51,104.66,547809,0
+CPA.US,D,20140207,000000,104.59,107.29,104.5,106.93,756842,0
+CPA.US,D,20140210,000000,107.02,108.05,106.15,107.71,746452,0
+CPA.US,D,20140211,000000,107.8,108.69,106.5,108.18,768095,0
+CPA.US,D,20140212,000000,110.42,110.58,107.94,109.61,499952,0
+CPA.US,D,20140213,000000,116.47,122.42,114.9,115.66,1703388,0
+CPA.US,D,20140214,000000,115.75,119.45,115.68,118.49,878921,0
+CPA.US,D,20140218,000000,118.91,119.22,117.23,117.4,584201,0
+CPA.US,D,20140219,000000,116.59,116.96,113.6,113.99,544913,0
+CPA.US,D,20140220,000000,113.59,114.67,111.8,114.27,820231,0
+CPA.US,D,20140221,000000,114.61,114.92,112.61,112.81,491631,0
+CPA.US,D,20140224,000000,112.87,113.75,112.26,112.35,480325,0
+CPA.US,D,20140225,000000,112.43,112.48,110.33,111.38,611275,0
+CPA.US,D,20140226,000000,111.75,112.87,110.89,111.58,618443,0
+CPA.US,D,20140227,000000,111.85,112.62,110.37,110.66,486095,0
+CPA.US,D,20140228,000000,110.76,112.45,110.25,111.43,411200,0
+CPA.US,D,20140303,000000,110.62,111.33,109.32,110.98,406213,0
+CPA.US,D,20140304,000000,112.24,113.68,112.24,113.15,335803,0
+CPA.US,D,20140305,000000,113.15,113.15,110.16,110.93,396613,0
+CPA.US,D,20140306,000000,105.33,105.33,99.59,102.4,2310840,0
+CPA.US,D,20140307,000000,104.2,104.48,103.27,103.32,884851,0
+CPA.US,D,20140310,000000,103.37,103.91,102.02,102.56,715520,0
+CPA.US,D,20140311,000000,102.77,104.5,102.41,104.31,765333,0
+CPA.US,D,20140312,000000,104.44,106.93,104.12,106.13,1052366,0
+CPA.US,D,20140313,000000,106.74,107.63,105.68,106.88,812881,0
+CPA.US,D,20140314,000000,106.93,110.5,105.93,109.65,716539,0
+CPA.US,D,20140317,000000,111.09,111.59,109.78,111.59,636520,0
+CPA.US,D,20140318,000000,111.65,112.97,110.28,111.72,557533,0
+CPA.US,D,20140319,000000,112.06,112.35,109.64,110.19,471835,0
+CPA.US,D,20140320,000000,109.63,111.97,108.14,111.95,397644,0
+CPA.US,D,20140321,000000,111.94,112.89,110.73,111.51,507381,0
+CPA.US,D,20140324,000000,111.91,112.3,108.93,110.16,551147,0
+CPA.US,D,20140325,000000,110.84,112.22,109.76,111.59,593793,0
+CPA.US,D,20140326,000000,112.38,114.04,111.78,113.2,517962,0
+CPA.US,D,20140327,000000,112.92,112.92,110.73,111.6,394601,0
+CPA.US,D,20140328,000000,112.08,116.77,110.61,116.52,1035960,0
+CPA.US,D,20140331,000000,117.4,120.07,117.4,119.43,656816,0
+CPA.US,D,20140401,000000,119.17,120.35,118.63,119.67,393753,0
+CPA.US,D,20140402,000000,119.58,120.59,118.99,119.91,391303,0
+CPA.US,D,20140403,000000,120.4,120.78,119,120.61,539875,0
+CPA.US,D,20140404,000000,120.68,121.68,120.09,120.44,510018,0
+CPA.US,D,20140407,000000,120.24,120.78,119.07,120.16,741517,0
+CPA.US,D,20140408,000000,120.16,120.27,118.55,119.45,936335,0
+CPA.US,D,20140409,000000,119.89,121.29,118.67,121.22,544498,0
+CPA.US,D,20140410,000000,121.2,121.2,118.69,118.73,506402,0
+CPA.US,D,20140411,000000,118.01,120.22,117.26,119.23,356863,0
+CPA.US,D,20140414,000000,119.9,119.9,116.13,116.39,324506,0
+CPA.US,D,20140415,000000,116.69,117.03,112.77,113.68,658523,0
+CPA.US,D,20140416,000000,114.33,115.55,113.32,115.47,659436,0
+CPA.US,D,20140417,000000,115.39,115.68,112.31,113.12,545451,0
+CPA.US,D,20140421,000000,113.15,114.08,112.72,113.66,306322,0
+CPA.US,D,20140422,000000,113.93,114.57,113.23,113.36,351209,0
+CPA.US,D,20140423,000000,113.56,114.71,112.37,112.76,572908,0
+CPA.US,D,20140424,000000,113.83,114.41,111.98,113.43,530909,0
+CPA.US,D,20140425,000000,113.2,113.53,109.65,109.89,428566,0
+CPA.US,D,20140428,000000,110.23,111,109,110.07,326021,0
+CPA.US,D,20140429,000000,110.38,111.77,109.77,111.74,305972,0
+CPA.US,D,20140430,000000,111.15,112.23,109.71,111.27,372916,0
+CPA.US,D,20140501,000000,111.43,113.79,111.28,112.25,479765,0
+CPA.US,D,20140502,000000,112.08,112.63,110.69,112.16,430349,0
+CPA.US,D,20140505,000000,111.43,111.48,110,110.15,354445,0
+CPA.US,D,20140506,000000,109.43,110.14,109.2,109.2,653778,0
+CPA.US,D,20140507,000000,109.6,110.25,107.58,108.78,794028,0
+CPA.US,D,20140508,000000,114.01,118.64,110.56,113.82,639288,0
+CPA.US,D,20140509,000000,113.07,115.3,111.08,115.24,862990,0
+CPA.US,D,20140512,000000,115.44,116.47,113.98,115.11,375152,0
+CPA.US,D,20140513,000000,115.09,115.53,114.01,114.18,332436,0
+CPA.US,D,20140514,000000,114.15,114.64,113.57,113.93,316721,0
+CPA.US,D,20140515,000000,113.07,113.24,111.37,112.87,370503,0
+CPA.US,D,20140516,000000,112.37,112.87,111.42,111.98,335432,0
+CPA.US,D,20140519,000000,111.47,112.93,111.03,112.85,269588,0
+CPA.US,D,20140520,000000,112.76,113.68,112.04,112.95,462140,0
+CPA.US,D,20140521,000000,113.49,114.32,111.14,111.36,279284,0
+CPA.US,D,20140522,000000,111.68,112.02,111.03,111.14,305182,0
+CPA.US,D,20140523,000000,111.38,112.51,110.7,112.43,521331,0
+CPA.US,D,20140527,000000,112.84,113.07,111.93,112.18,468104,0
+CPA.US,D,20140528,000000,112.53,115.87,112.52,115.56,441353,0
+CPA.US,D,20140529,000000,116.19,118.97,115.97,118.94,652803,0
+CPA.US,D,20140530,000000,118.59,120.09,118.07,118.4,461725,0
+CPA.US,D,20140602,000000,118.5,119.3,117.6,118.07,370107,0
+CPA.US,D,20140603,000000,117.76,119.06,117.38,117.8,211014,0
+CPA.US,D,20140604,000000,117.19,117.41,116.07,116.49,363171,0
+CPA.US,D,20140605,000000,116.52,117.83,116.42,117.13,254094,0
+CPA.US,D,20140606,000000,117.44,118.82,117.21,118.57,349866,0
+CPA.US,D,20140609,000000,118.47,119.12,117.51,118.06,252974,0
+CPA.US,D,20140610,000000,118.19,118.19,116.54,116.86,241342,0
+CPA.US,D,20140611,000000,116,116.87,114.84,114.96,261168,0
+CPA.US,D,20140612,000000,114.43,116.13,113.26,116.03,503355,0
+CPA.US,D,20140613,000000,116.75,117.43,115.35,116.05,307403,0
+CPA.US,D,20140616,000000,115.98,116.51,114.43,114.8,369265,0
+CPA.US,D,20140617,000000,114.87,116.07,114.43,115.54,209678,0
+CPA.US,D,20140618,000000,115.54,118.49,115.04,118.45,287081,0
+CPA.US,D,20140619,000000,119.05,119.95,118.25,119.02,373956,0
+CPA.US,D,20140620,000000,119.76,119.8,116.81,118.52,311416,0
+CPA.US,D,20140623,000000,118.77,119.67,116.66,117.69,356733,0
+CPA.US,D,20140624,000000,117.48,118.5,117.07,117.78,270087,0
+CPA.US,D,20140625,000000,117.25,119.02,116.78,118.73,173666,0
+CPA.US,D,20140626,000000,118.54,119.5,116.74,117.98,195088,0
+CPA.US,D,20140627,000000,117.46,118.45,116.96,118.45,534102,0
+CPA.US,D,20140630,000000,118.46,119.05,116.78,118.08,236788,0
+CPA.US,D,20140701,000000,118.57,119.89,118.03,119.33,227391,0
+CPA.US,D,20140702,000000,118.69,120.09,117.79,119.78,353259,0
+CPA.US,D,20140703,000000,119.85,120.85,119.61,120.26,262850,0
+CPA.US,D,20140707,000000,120.58,120.83,119.08,119.71,283500,0
+CPA.US,D,20140708,000000,119.28,120.85,117.37,119.3,290166,0
+CPA.US,D,20140709,000000,118.92,119.96,118.22,119.33,235483,0
+CPA.US,D,20140710,000000,118.45,119.68,118.06,119.67,264542,0
+CPA.US,D,20140711,000000,119.7,119.76,118.46,119.46,259728,0
+CPA.US,D,20140714,000000,120.05,120.58,118.94,120.53,206900,0
+CPA.US,D,20140715,000000,121.13,125.84,120.21,124.33,794177,0
+CPA.US,D,20140716,000000,124.44,126.3,123.99,126.15,532221,0
+CPA.US,D,20140717,000000,125.7,127.89,124.81,126.63,742605,0
+CPA.US,D,20140718,000000,126.41,127.99,126.41,127.78,422139,0
+CPA.US,D,20140721,000000,128.16,129.06,127.3,128.54,446660,0
+CPA.US,D,20140722,000000,129.26,129.58,128.58,129.32,290616,0
+CPA.US,D,20140723,000000,129.47,130.58,129.14,129.83,345456,0
+CPA.US,D,20140724,000000,130.02,130.75,128.77,129.42,390370,0
+CPA.US,D,20140725,000000,129.37,130.87,128.56,128.93,295735,0
+CPA.US,D,20140728,000000,129.11,129.35,127.71,127.83,462885,0
+CPA.US,D,20140729,000000,128.01,128.68,126.87,127.22,377072,0
+CPA.US,D,20140730,000000,127.42,127.97,126.42,127.07,342795,0
+CPA.US,D,20140731,000000,125.89,127.08,125.66,125.76,361227,0
+CPA.US,D,20140801,000000,125.13,127.07,124.69,126.32,274597,0
+CPA.US,D,20140804,000000,126.4,127.32,124.93,125.13,322117,0
+CPA.US,D,20140805,000000,125.18,126.53,124.67,125.39,404951,0
+CPA.US,D,20140806,000000,124.81,125.46,123.16,125.03,394024,0
+CPA.US,D,20140807,000000,110.72,112.35,104.35,105.48,3441738,0
+CPA.US,D,20140808,000000,106.93,110.75,106.66,110.66,1682952,0
+CPA.US,D,20140811,000000,111.12,111.78,105.36,105.83,798155,0
+CPA.US,D,20140812,000000,106.01,106.59,104.35,104.88,868186,0
+CPA.US,D,20140813,000000,104.88,105.13,102.07,102.74,992352,0
+CPA.US,D,20140814,000000,103.34,105.3,102.86,104.1,900594,0
+CPA.US,D,20140815,000000,104.79,104.79,103.15,103.87,516754,0
+CPA.US,D,20140818,000000,104.43,107.38,104.29,107.3,683174,0
+CPA.US,D,20140819,000000,107.64,108.17,106.13,106.33,554430,0
+CPA.US,D,20140820,000000,106.13,106.67,105,106.2,452177,0
+CPA.US,D,20140821,000000,106.6,107.3,105.41,105.6,405384,0
+CPA.US,D,20140822,000000,105.89,106.23,105.35,105.56,410949,0
+CPA.US,D,20140825,000000,105.9,106.23,104.11,104.33,555714,0
+CPA.US,D,20140826,000000,104.59,104.79,103.06,103.4,752341,0
+CPA.US,D,20140827,000000,103.32,104.54,103.31,104.01,755017,0
+CPA.US,D,20140828,000000,104.03,104.33,102.95,103.02,465632,0
+CPA.US,D,20140829,000000,103.38,104.13,101.76,102.63,407117,0
+CPA.US,D,20140902,000000,103.47,103.67,102.66,103.17,687431,0
+CPA.US,D,20140903,000000,103.16,103.32,102.34,102.81,584113,0
+CPA.US,D,20140904,000000,102.57,103.01,102.04,102.67,713936,0
+CPA.US,D,20140905,000000,102.55,104.18,101.58,104.13,526557,0
+CPA.US,D,20140908,000000,104.51,104.79,103.78,104.5,603157,0
+CPA.US,D,20140909,000000,104.54,105.12,104.19,104.98,770000,0
+CPA.US,D,20140910,000000,105.09,106.5,104.45,106.13,651626,0
+CPA.US,D,20140911,000000,105.9,106.24,104.75,104.96,700619,0
+CPA.US,D,20140912,000000,105.01,105.75,104.26,104.37,562724,0
+CPA.US,D,20140915,000000,103.12,103.72,101.55,101.91,787358,0
+CPA.US,D,20140916,000000,100.63,100.84,96.702,97.354,1684411,0
+CPA.US,D,20140917,000000,97.654,98.189,94.332,94.517,1333953,0
+CPA.US,D,20140918,000000,94.651,98.683,93.911,98.269,1229723,0
+CPA.US,D,20140919,000000,96.8,97.448,95.497,96.964,960085,0
+CPA.US,D,20140922,000000,96.887,97.023,93.864,93.951,559199,0
+CPA.US,D,20140923,000000,93.217,94.377,91.978,92.245,700757,0
+CPA.US,D,20140924,000000,91.907,92.676,89.685,90.254,1474003,0
+CPA.US,D,20140925,000000,90.117,90.905,87.792,88.423,1861588,0
+CPA.US,D,20140926,000000,87.999,88.495,87.322,87.746,1909560,0
+CPA.US,D,20140929,000000,87.329,88.229,86.982,87.722,514946,0
+CPA.US,D,20140930,000000,88.034,89.875,87.217,89.553,1203092,0
+CPA.US,D,20141001,000000,89.318,89.883,88.432,89.461,1230514,0
+CPA.US,D,20141002,000000,89.647,90.824,89.079,89.883,1027236,0
+CPA.US,D,20141003,000000,90.464,94.292,90.19,94.112,1480498,0
+CPA.US,D,20141006,000000,94.322,95.431,94.254,94.925,917133,0
+CPA.US,D,20141007,000000,94.35,94.925,91.573,91.712,883645,0
+CPA.US,D,20141008,000000,91.832,92.275,89.337,92.117,686671,0
+CPA.US,D,20141009,000000,92.3,93.086,88.697,88.759,514943,0
+CPA.US,D,20141010,000000,88.274,88.476,84.009,84.076,975903,0
+CPA.US,D,20141013,000000,84.76,85.769,82.711,83.344,719292,0
+CPA.US,D,20141014,000000,83.419,85.984,83.146,84.871,1113689,0
+CPA.US,D,20141015,000000,83.496,84.465,81.929,83.031,1435944,0
+CPA.US,D,20141016,000000,81.8,85.135,81.144,83.403,1008853,0
+CPA.US,D,20141017,000000,84.372,84.703,81.524,81.776,774565,0
+CPA.US,D,20141020,000000,81.929,82.31,81.024,81.667,906389,0
+CPA.US,D,20141021,000000,82.41,84.703,82.094,84.633,1095056,0
+CPA.US,D,20141022,000000,84.304,86.069,83.917,84.286,789351,0
+CPA.US,D,20141023,000000,85.1,86.781,84.135,85.573,573463,0
+CPA.US,D,20141024,000000,85.308,87.829,84.99,87.59,500442,0
+CPA.US,D,20141027,000000,87.025,90.22,86.356,90.028,773179,0
+CPA.US,D,20141028,000000,90.165,92.625,89.954,92.366,849112,0
+CPA.US,D,20141029,000000,92.734,92.974,91.887,92.512,822943,0
+CPA.US,D,20141030,000000,92.496,94.453,91.459,94.009,676674,0
+CPA.US,D,20141031,000000,95.058,97.889,93.98,97.586,939128,0
+CPA.US,D,20141103,000000,98.121,98.406,95.487,96.319,555648,0
+CPA.US,D,20141104,000000,96.299,97.586,95.755,97.1,879784,0
+CPA.US,D,20141105,000000,97.751,97.751,94.765,94.802,802727,0
+CPA.US,D,20141106,000000,95.19,95.487,94.039,94.802,617665,0
+CPA.US,D,20141107,000000,94.651,95.708,94.254,95.136,512157,0
+CPA.US,D,20141110,000000,94.86,95.154,93.321,93.471,565203,0
+CPA.US,D,20141111,000000,93.874,95.22,93.639,95.001,595070,0
+CPA.US,D,20141112,000000,94.783,94.896,93.143,94.066,474627,0
+CPA.US,D,20141113,000000,94.322,94.415,93.003,93.301,664641,0
+CPA.US,D,20141114,000000,93.058,94.661,92.759,94.151,336719,0
+CPA.US,D,20141117,000000,94.502,95.497,92.695,92.936,741678,0
+CPA.US,D,20141118,000000,93.291,97.314,92.919,96.877,1474092,0
+CPA.US,D,20141119,000000,96.847,98.397,96.847,97.703,1234917,0
+CPA.US,D,20141120,000000,94.792,97.634,88.91,92.126,3190307,0
+CPA.US,D,20141121,000000,92.777,92.974,90.706,92.135,1586511,0
+CPA.US,D,20141124,000000,91.304,91.804,89.221,91.034,1804821,0
+CPA.US,D,20141125,000000,91.62,92.348,90.681,91.194,841160,0
+CPA.US,D,20141126,000000,89.945,91.087,89.534,90.905,1005145,0
+CPA.US,D,20141128,000000,92.291,94.586,92.283,93.424,376906,0
+CPA.US,D,20141201,000000,92.826,93.236,91.542,92.062,1151051,0
+CPA.US,D,20141202,000000,91.768,92.864,91.449,91.796,1327934,0
+CPA.US,D,20141203,000000,91.823,92.625,90.752,91.542,712281,0
+CPA.US,D,20141204,000000,91.814,92.571,90.318,90.435,785743,0
+CPA.US,D,20141205,000000,91.257,92.441,90.555,92.117,574588,0
+CPA.US,D,20141208,000000,92.191,92.571,89.622,89.983,628040,0
+CPA.US,D,20141209,000000,88.688,89.07,86.728,87.252,1003628,0
+CPA.US,D,20141210,000000,86.215,87.087,83.294,83.53,1143623,0
+CPA.US,D,20141211,000000,83.723,84.229,80.297,82.14,1774536,0
+CPA.US,D,20141212,000000,82.09,82.644,80.135,80.389,898623,0
+CPA.US,D,20141215,000000,80.809,81.188,78.822,79.075,993957,0
+CPA.US,D,20141216,000000,78.266,78.762,74.198,74.198,1580079,0
+CPA.US,D,20141217,000000,74.09,79.985,73.257,79.556,2296112,0
+CPA.US,D,20141218,000000,80.607,83.403,79.73,82.477,1234603,0
+CPA.US,D,20141219,000000,82.546,83.781,81.904,83.371,955503,0
+CPA.US,D,20141222,000000,83.107,84.128,82.731,83.32,584199,0
+CPA.US,D,20141223,000000,83.723,86.102,83.199,85.368,771769,0
+CPA.US,D,20141224,000000,85.881,86.825,85.522,85.797,253156,0
+CPA.US,D,20141226,000000,86.119,87.252,85.556,86.045,299603,0
+CPA.US,D,20141229,000000,85.984,87.488,85.056,85.891,400016,0
+CPA.US,D,20141230,000000,85.323,87.374,85.117,86.582,306098,0
+CPA.US,D,20141231,000000,86.999,88.539,86.999,87.269,380636,0
+CPA.US,D,20150102,000000,87.792,87.922,86.289,86.668,561065,0
+CPA.US,D,20150105,000000,86.166,86.272,84.829,85.53,561377,0
+CPA.US,D,20150106,000000,85.828,86.393,83.159,84.728,517697,0
+CPA.US,D,20150107,000000,84.623,85.315,83.958,84.751,437327,0
+CPA.US,D,20150108,000000,85.734,86.608,84.693,85.932,364121,0
+CPA.US,D,20150109,000000,85.967,87.182,85.183,86.289,492697,0
+CPA.US,D,20150112,000000,86.069,86.93,85.466,86.756,477450,0
+CPA.US,D,20150113,000000,87.503,89.544,87.182,88.334,885303,0
+CPA.US,D,20150114,000000,87.173,88.52,86.694,87.843,769208,0
+CPA.US,D,20150115,000000,88.459,89.48,87.984,88.952,542601,0
+CPA.US,D,20150116,000000,89.258,89.267,87.104,87.556,683008,0
+CPA.US,D,20150120,000000,89.025,95.535,88.936,95.269,1111230,0
+CPA.US,D,20150121,000000,95.24,96.57,92.909,93.731,660410,0
+CPA.US,D,20150122,000000,94.783,96.829,94.142,94.576,793414,0
+CPA.US,D,20150123,000000,93.97,95.001,93.207,93.35,415522,0
+CPA.US,D,20150126,000000,92.625,93.723,91.96,92.255,522930,0
+CPA.US,D,20150127,000000,91.359,92.571,90.19,91.295,639477,0
+CPA.US,D,20150128,000000,92.034,94.142,90.761,92.3,475966,0
+CPA.US,D,20150129,000000,92.3,93.04,90.806,93.03,440545,0
+CPA.US,D,20150130,000000,92.153,92.787,89.453,90.536,529698,0
+CPA.US,D,20150202,000000,90.107,91.832,88.423,91.712,531410,0
+CPA.US,D,20150203,000000,92.062,93.377,91.06,93.265,477186,0
+CPA.US,D,20150204,000000,93.864,96.145,92.964,95.964,700694,0
+CPA.US,D,20150205,000000,95.745,98.062,94.463,97.928,609051,0
+CPA.US,D,20150206,000000,98.161,99.317,96.252,96.741,686383,0
+CPA.US,D,20150209,000000,96.339,96.637,92.608,93.771,695150,0
+CPA.US,D,20150210,000000,93.864,95.554,92.411,93.517,613321,0
+CPA.US,D,20150211,000000,94.199,95.2,93.236,94.075,759159,0
+CPA.US,D,20150212,000000,97.781,102.1,96.906,100.08,1970564,0
+CPA.US,D,20150213,000000,100.08,101.25,98.643,100.32,821325,0
+CPA.US,D,20150217,000000,99.62,100.3,95.639,95.784,577523,0
+CPA.US,D,20150218,000000,95.755,98.604,95.698,98.179,441182,0
+CPA.US,D,20150219,000000,98.842,98.842,96.289,96.954,352031,0
+CPA.US,D,20150220,000000,96.532,97.664,94.812,97.354,322299,0
+CPA.US,D,20150223,000000,97.586,98.032,97.169,97.761,371702,0
+CPA.US,D,20150224,000000,97.488,100.16,96.867,100.02,350394,0
+CPA.US,D,20150225,000000,99.68,100.84,98.782,99.71,571721,0
+CPA.US,D,20150226,000000,99.86,100.15,97.053,97.334,501117,0
+CPA.US,D,20150227,000000,97.987,97.997,96.532,96.58,424549,0
+CPA.US,D,20150302,000000,96.8,97.419,95.86,96.378,454112,0
+CPA.US,D,20150303,000000,96.319,96.847,94.502,96.722,669551,0
+CPA.US,D,20150304,000000,96.087,96.087,93.012,93.611,534062,0
+CPA.US,D,20150305,000000,93.781,94.039,92.062,92.751,419560,0
+CPA.US,D,20150306,000000,92.571,93.696,91.987,92.552,405530,0
+CPA.US,D,20150309,000000,92.676,93.179,89.748,89.838,446094,0
+CPA.US,D,20150310,000000,89.249,90.444,85.967,86.376,933341,0
+CPA.US,D,20150311,000000,86.409,86.651,84.703,85.022,1338043,0
+CPA.US,D,20150312,000000,84.803,87.129,84.803,85.676,632880,0
+CPA.US,D,20150313,000000,86.062,89.695,85.907,89.009,810586,0
+CPA.US,D,20150316,000000,89.656,90.035,87.615,88.371,583117,0
+CPA.US,D,20150317,000000,87.234,88.927,87.104,88.097,716130,0
+CPA.US,D,20150318,000000,88.759,89.318,87.058,88.919,539842,0
+CPA.US,D,20150319,000000,89.088,89.731,87.435,88.158,858932,0
+CPA.US,D,20150320,000000,88.432,89.453,88.324,88.741,445504,0
+CPA.US,D,20150323,000000,89,91.524,88.91,89.579,390670,0
+CPA.US,D,20150324,000000,89.16,90.244,88.835,89.417,359895,0
+CPA.US,D,20150325,000000,89.48,89.883,86.25,86.272,324047,0
+CPA.US,D,20150326,000000,85.648,87.645,85.638,86.825,563539,0
+CPA.US,D,20150327,000000,86.841,88.413,86.257,87.305,505762,0
+CPA.US,D,20150330,000000,87.549,88.194,86.215,86.589,321216,0
+CPA.US,D,20150331,000000,86.445,86.817,84.948,85.622,638637,0
+CPA.US,D,20150401,000000,85.693,85.734,83.133,83.32,732052,0
+CPA.US,D,20150402,000000,84.276,85,82.402,82.708,857989,0
+CPA.US,D,20150406,000000,82.174,84.955,81.487,84.769,648916,0
+CPA.US,D,20150407,000000,84.66,86.49,84.386,86.266,598178,0
+CPA.US,D,20150408,000000,88.565,89.461,87.441,88.316,685357,0
+CPA.US,D,20150409,000000,88.449,90.18,87.705,89.435,522866,0
+CPA.US,D,20150410,000000,89.883,91.248,89.506,91.087,571915,0
+CPA.US,D,20150413,000000,91.185,91.987,89.488,89.992,591962,0
+CPA.US,D,20150414,000000,89.366,90.327,89.088,90.028,412722,0
+CPA.US,D,20150415,000000,89.656,90.417,89.384,89.704,492145,0
+CPA.US,D,20150416,000000,89.856,91.043,89.685,90.536,436474,0
+CPA.US,D,20150417,000000,90.19,90.609,89.638,90.592,446563,0
+CPA.US,D,20150420,000000,90.536,90.979,89.973,90.86,494317,0
+CPA.US,D,20150421,000000,90.691,91.077,89.929,90.897,407466,0
+CPA.US,D,20150422,000000,91.23,92.386,90.526,91.639,325115,0
+CPA.US,D,20150423,000000,91.267,92.955,91.167,92.348,540550,0
+CPA.US,D,20150424,000000,92.676,95.841,92.181,95.19,635139,0
+CPA.US,D,20150427,000000,95.287,97.654,95.116,97.13,636535,0
+CPA.US,D,20150428,000000,97.09,97.605,95.889,96.434,508472,0
+CPA.US,D,20150429,000000,95.964,96.532,93.97,94.406,450104,0
+CPA.US,D,20150430,000000,94.151,94.746,93.358,94.029,376046,0
+CPA.US,D,20150501,000000,94.35,94.511,93.095,93.705,385956,0
+CPA.US,D,20150504,000000,94.112,94.112,92.236,92.496,562126,0
+CPA.US,D,20150505,000000,91.96,93.377,91.887,92.431,619437,0
+CPA.US,D,20150506,000000,93.104,93.104,90.454,90.653,719209,0
+CPA.US,D,20150507,000000,83.716,84.76,78.452,78.815,5742239,0
+CPA.US,D,20150508,000000,79.299,81.062,79.291,80.06,1541220,0
+CPA.US,D,20150511,000000,80.561,80.561,78.614,79.282,756578,0
+CPA.US,D,20150512,000000,78.74,79.029,77.907,77.995,758008,0
+CPA.US,D,20150513,000000,78.248,78.478,77.407,77.618,708347,0
+CPA.US,D,20150514,000000,77.9,78.983,77.628,77.798,565310,0
+CPA.US,D,20150515,000000,77.664,78.529,77.593,78.019,295217,0
+CPA.US,D,20150518,000000,77.832,78.935,77.485,77.823,519384,0
+CPA.US,D,20150519,000000,78.088,78.443,76.957,77.18,577691,0
+CPA.US,D,20150520,000000,77.203,77.29,76.108,76.315,658587,0
+CPA.US,D,20150521,000000,76.143,76.331,75.687,75.909,408708,0
+CPA.US,D,20150522,000000,76.027,76.27,75.56,76.035,442200,0
+CPA.US,D,20150526,000000,76.484,76.578,73.787,74.297,830737,0
+CPA.US,D,20150527,000000,74.356,75.34,74.116,74.596,560240,0
+CPA.US,D,20150528,000000,74.646,74.912,73.586,74.209,409588,0
+CPA.US,D,20150529,000000,74.039,74.279,72.78,73.03,697820,0
+CPA.US,D,20150601,000000,73.107,73.431,71.581,72.9,749672,0
+CPA.US,D,20150602,000000,72.225,75.503,72.017,74.827,816002,0
+CPA.US,D,20150603,000000,74.843,75.736,74.38,75.46,598781,0
+CPA.US,D,20150604,000000,75.349,75.648,74.827,75.15,408413,0
+CPA.US,D,20150605,000000,74.906,76.144,74.51,75.915,412850,0
+CPA.US,D,20150608,000000,75.518,76.043,74.021,74.398,639893,0
+CPA.US,D,20150609,000000,73.636,75.007,73.441,74.843,663114,0
+CPA.US,D,20150610,000000,75.073,76.309,74.279,74.476,486149,0
+CPA.US,D,20150611,000000,74.288,74.989,74.191,74.484,325577,0
+CPA.US,D,20150612,000000,74.066,75.306,74.066,74.356,581146,0
+CPA.US,D,20150615,000000,72.78,73.618,72.78,72.859,618167,0
+CPA.US,D,20150616,000000,72.78,72.892,72.182,72.59,333549,0
+CPA.US,D,20150617,000000,74.184,74.184,72.371,72.771,376761,0
+CPA.US,D,20150618,000000,72.91,73.201,72.608,72.763,298984,0
+CPA.US,D,20150619,000000,72.821,73.004,72.523,72.746,363917,0
+CPA.US,D,20150622,000000,73.636,74.226,73.267,74.209,562227,0
+CPA.US,D,20150623,000000,74.476,74.896,74.16,74.209,353564,0
+CPA.US,D,20150624,000000,74.364,74.364,72.436,72.695,308092,0
+CPA.US,D,20150625,000000,72.71,72.968,72.034,72.112,408298,0
+CPA.US,D,20150626,000000,72.027,72.182,71.222,71.239,844039,0
+CPA.US,D,20150629,000000,70.685,71.163,69.529,69.764,443333,0
+CPA.US,D,20150630,000000,70.177,71.273,69.844,70.715,374891,0
+CPA.US,D,20150701,000000,71.421,71.865,69.184,70.187,368473,0
+CPA.US,D,20150702,000000,70.212,71.848,69.365,70.854,380735,0
+CPA.US,D,20150706,000000,69.423,70.238,68.507,69.373,593994,0
+CPA.US,D,20150707,000000,68.936,72.053,67.602,71.899,809821,0
+CPA.US,D,20150708,000000,71.163,71.951,70.785,70.88,568768,0
+CPA.US,D,20150709,000000,71.487,72.567,71.487,72.225,700740,0
+CPA.US,D,20150710,000000,72.8,73.56,72.746,73.054,574604,0
+CPA.US,D,20150713,000000,73.369,73.952,72.976,73.331,363801,0
+CPA.US,D,20150714,000000,73.157,73.586,71.436,71.923,661913,0
+CPA.US,D,20150715,000000,71.6,72.19,71.497,71.726,568516,0
+CPA.US,D,20150716,000000,70.99,72.336,69.115,69.365,831659,0
+CPA.US,D,20150717,000000,69.022,69.928,68.774,68.894,367536,0
+CPA.US,D,20150720,000000,69.398,69.398,67.504,67.676,542605,0
+CPA.US,D,20150721,000000,67.643,68.06,66.855,67.096,583248,0
+CPA.US,D,20150722,000000,67.042,67.558,65.992,66.249,418225,0
+CPA.US,D,20150723,000000,66.787,67.069,65.725,65.912,559540,0
+CPA.US,D,20150724,000000,65.837,66.128,63.971,64.228,676213,0
+CPA.US,D,20150727,000000,64.022,64.534,62.232,63.593,622489,0
+CPA.US,D,20150728,000000,63.661,64.894,63.431,63.98,432007,0
+CPA.US,D,20150729,000000,64.21,65.921,63.917,65.015,545059,0
+CPA.US,D,20150730,000000,64.621,64.843,62.703,63.251,537467,0
+CPA.US,D,20150731,000000,63.559,64.784,63.133,64.671,489936,0
+CPA.US,D,20150803,000000,64.696,65.855,64.08,64.998,359643,0
+CPA.US,D,20150804,000000,63.696,65.323,63.689,65.253,391245,0
+CPA.US,D,20150805,000000,65.323,66.828,64.818,64.952,438197,0
+CPA.US,D,20150806,000000,64.739,65.689,64.304,64.938,359123,0
+CPA.US,D,20150807,000000,64.938,66.082,64.696,65.15,309842,0
+CPA.US,D,20150810,000000,65.554,66.383,65.425,65.666,604973,0
+CPA.US,D,20150811,000000,65.025,65.16,62.915,63.336,603470,0
+CPA.US,D,20150812,000000,62.942,63.362,61.924,62.703,844976,0
+CPA.US,D,20150813,000000,56.682,57.01,53.773,54.464,4671127,0
+CPA.US,D,20150814,000000,54.372,55.074,52.419,53.098,2069865,0
+CPA.US,D,20150817,000000,52.232,52.995,51.779,52.172,1185417,0
+CPA.US,D,20150818,000000,51.818,52.051,51.039,51.333,716739,0
+CPA.US,D,20150819,000000,51.245,51.245,48.986,49.047,1468632,0
+CPA.US,D,20150820,000000,48.773,49.439,47.967,48.215,898816,0
+CPA.US,D,20150821,000000,47.571,48.061,46.177,46.307,1764460,0
+CPA.US,D,20150824,000000,44.157,46.571,43.455,43.977,1082153,0
+CPA.US,D,20150825,000000,45.172,45.56,42.317,42.333,1196276,0
+CPA.US,D,20150826,000000,43.515,44.955,41.426,42.34,1066173,0
+CPA.US,D,20150827,000000,42.688,44.265,42.688,43.892,1256664,0
+CPA.US,D,20150828,000000,44.038,46.026,44.03,45.39,963337,0
+CPA.US,D,20150831,000000,45.293,46.511,44.52,44.66,943592,0
+CPA.US,D,20150901,000000,44.614,45.012,42.872,43.176,896289,0
+CPA.US,D,20150902,000000,43.689,44.057,42.89,43.465,902029,0
+CPA.US,D,20150903,000000,43.508,43.996,42.516,42.593,989744,0
+CPA.US,D,20150904,000000,42.054,42.812,41.914,42.409,960006,0
+CPA.US,D,20150908,000000,43.265,43.265,41.931,42.243,842675,0
+CPA.US,D,20150909,000000,42.655,42.846,40.905,40.938,931421,0
+CPA.US,D,20150910,000000,40.944,41.364,39.939,40.137,1228803,0
+CPA.US,D,20150911,000000,40.197,40.739,38.056,39.197,1300981,0
+CPA.US,D,20150914,000000,39.311,39.458,37.131,39.197,1153570,0
+CPA.US,D,20150915,000000,39.083,40.485,38.934,39.65,876197,0
+CPA.US,D,20150916,000000,39.561,40.137,39.458,39.894,1068843,0
+CPA.US,D,20150917,000000,39.995,42.384,39.995,41.558,1553949,0
+CPA.US,D,20150918,000000,41.088,41.931,40.723,41.364,844169,0
+CPA.US,D,20150921,000000,41.591,41.591,40.154,40.356,482988,0
+CPA.US,D,20150922,000000,39.693,40.295,38.84,39.146,678617,0
+CPA.US,D,20150923,000000,39.432,39.792,38.167,38.264,993675,0
+CPA.US,D,20150924,000000,37.97,38.135,35.659,35.818,1291772,0
+CPA.US,D,20150925,000000,35.99,36.488,34.293,35.295,1198115,0
+CPA.US,D,20150928,000000,35.086,35.626,33.994,35.181,873232,0
+CPA.US,D,20150929,000000,34.895,36.444,34.895,36.219,777350,0
+CPA.US,D,20150930,000000,36.768,37.872,36.122,36.522,1039911,0
+CPA.US,D,20151001,000000,36.592,37.037,35.425,36.323,958168,0
+CPA.US,D,20151002,000000,35.903,38.341,35.495,38.325,821323,0
+CPA.US,D,20151005,000000,38.325,40.6,37.961,40.379,817063,0
+CPA.US,D,20151006,000000,40.417,41.088,39.634,40.06,614669,0
+CPA.US,D,20151007,000000,40.546,47.192,40.546,47.132,2553282,0
+CPA.US,D,20151008,000000,47.035,50.546,46.758,50.52,1800961,0
+CPA.US,D,20151009,000000,50.52,53.552,50.267,53.133,2906656,0
+CPA.US,D,20151012,000000,53.133,53.35,51,51.19,937548,0
+CPA.US,D,20151013,000000,51.175,51.776,47.063,47.229,1020164,0
+CPA.US,D,20151014,000000,47.927,50.093,47.097,49.187,729476,0
+CPA.US,D,20151015,000000,49.23,54.101,49.23,53.943,1347016,0
+CPA.US,D,20151016,000000,53.3,53.499,51.39,53.004,736022,0
+CPA.US,D,20151019,000000,52.673,53.072,51.217,51.643,736095,0
+CPA.US,D,20151020,000000,51.628,52.724,51.261,51.88,500723,0
+CPA.US,D,20151021,000000,51.653,51.653,47.419,47.533,975618,0
+CPA.US,D,20151022,000000,48.254,49.411,47.515,48.204,540276,0
+CPA.US,D,20151023,000000,48.718,49.08,47.384,48.185,450728,0
+CPA.US,D,20151026,000000,48.133,48.404,45.188,45.596,754275,0
+CPA.US,D,20151027,000000,45.207,46.521,42.131,43.544,1162984,0
+CPA.US,D,20151028,000000,43.544,44.369,43.082,43.883,945429,0
+CPA.US,D,20151029,000000,43.664,44.587,43.377,43.578,593890,0
+CPA.US,D,20151030,000000,43.559,44.336,43.421,44.005,924646,0
+CPA.US,D,20151102,000000,44.038,46.864,44.038,46.445,657589,0
+CPA.US,D,20151103,000000,46.068,47.927,46.068,47.76,416631,0
+CPA.US,D,20151104,000000,47.75,49.265,47.628,48.185,648976,0
+CPA.US,D,20151105,000000,48.099,48.587,46.992,47.83,572080,0
+CPA.US,D,20151106,000000,47.68,48.3,46.924,47.68,549921,0
+CPA.US,D,20151109,000000,47.664,47.664,44.23,44.361,846123,0
+CPA.US,D,20151110,000000,44.361,45.05,43.352,44.23,599059,0
+CPA.US,D,20151111,000000,44.579,45.345,42.507,42.583,699285,0
+CPA.US,D,20151112,000000,42.375,43.246,40.504,40.938,994565,0
+CPA.US,D,20151113,000000,40.53,44.145,39.197,43.292,1874093,0
+CPA.US,D,20151116,000000,43.274,45.04,41.261,44.085,1272737,0
+CPA.US,D,20151117,000000,44.057,44.856,42.046,42.497,890893,0
+CPA.US,D,20151118,000000,42.558,46.345,42.558,46.288,758292,0
+CPA.US,D,20151119,000000,46.331,47.872,45.138,47.575,946459,0
+CPA.US,D,20151120,000000,47.785,48.318,46.844,47.506,484251,0
+CPA.US,D,20151123,000000,48.238,52.054,47.77,50.52,1300636,0
+CPA.US,D,20151124,000000,49.849,50.573,46.695,47.46,785616,0
+CPA.US,D,20151125,000000,47.4,47.737,46.038,46.71,497360,0
+CPA.US,D,20151127,000000,46.71,47.206,45.896,46.551,309153,0
+CPA.US,D,20151130,000000,46.533,47.017,45.178,45.693,490124,0
+CPA.US,D,20151201,000000,46.038,46.879,45.366,46.437,684770,0
+CPA.US,D,20151202,000000,45.482,46.323,45.197,45.888,672423,0
+CPA.US,D,20151203,000000,46.437,47.083,45.869,46.826,565030,0
+CPA.US,D,20151204,000000,47.027,47.196,45.392,45.545,401616,0
+CPA.US,D,20151207,000000,45.12,45.392,43.314,43.508,621811,0
+CPA.US,D,20151208,000000,43.014,44.924,42.552,44.41,664689,0
+CPA.US,D,20151209,000000,44.037,45.888,42.307,42.978,954704,0
+CPA.US,D,20151210,000000,42.917,44.437,42.384,43.987,643742,0
+CPA.US,D,20151211,000000,43.739,43.81,41.924,42.269,669626,0
+CPA.US,D,20151214,000000,42.261,42.712,40.384,41.235,1066281,0
+CPA.US,D,20151215,000000,41.641,42.577,41.244,42.466,947243,0
+CPA.US,D,20151216,000000,42.871,45.066,42.527,43.748,975386,0
+CPA.US,D,20151217,000000,43.844,44.127,42.958,43.021,452710,0
+CPA.US,D,20151218,000000,43.021,44.509,42.907,43.615,872864,0
+CPA.US,D,20151221,000000,44.057,46.587,43.73,45.074,795210,0
+CPA.US,D,20151222,000000,44.914,45.756,44.365,45.402,685052,0
+CPA.US,D,20151223,000000,45.684,47.047,44.953,46.465,846415,0
+CPA.US,D,20151224,000000,46.49,47.621,46.153,47.278,349389,0
+CPA.US,D,20151228,000000,47.066,47.066,43.128,43.331,592135,0
+CPA.US,D,20151229,000000,43.872,43.977,42.429,43.765,356366,0
+CPA.US,D,20151230,000000,43.304,43.934,42.482,42.643,285163,0
+CPA.US,D,20151231,000000,42.466,43.128,42.101,42.693,230123,0
+CPA.US,D,20160104,000000,41.819,42.722,41.137,41.799,532988,0
+CPA.US,D,20160105,000000,41.827,42.332,41.146,42.022,625252,0
+CPA.US,D,20160106,000000,41.339,42.518,41.339,42.003,339288,0
+CPA.US,D,20160107,000000,41.375,41.668,40.456,40.657,1088874,0
+CPA.US,D,20160108,000000,40.978,41.704,40.06,40.094,429158,0
+CPA.US,D,20160111,000000,40.28,41.288,39.266,39.811,694505,0
+CPA.US,D,20160112,000000,40.001,40.234,37.696,39.031,1085062,0
+CPA.US,D,20160113,000000,39.281,41.366,39.165,39.448,509036,0
+CPA.US,D,20160114,000000,39.366,41.146,37.954,40.686,563482,0
+CPA.US,D,20160115,000000,39.589,42.118,38.604,41.208,1155137,0
+CPA.US,D,20160119,000000,41.737,43.03,40.65,41.695,1133414,0
+CPA.US,D,20160120,000000,40.705,43.039,39.112,42.022,937516,0
+CPA.US,D,20160121,000000,42.022,42.925,41.731,42.316,743984,0
+CPA.US,D,20160122,000000,42.978,45.188,42.022,43.748,652961,0
+CPA.US,D,20160125,000000,43.692,44.251,42.897,43.545,349804,0
+CPA.US,D,20160126,000000,43.863,45.285,43.208,45.17,485507,0
+CPA.US,D,20160127,000000,45.001,47.427,43.863,43.977,751720,0
+CPA.US,D,20160128,000000,44.304,44.773,38.989,39.431,1938381,0
+CPA.US,D,20160129,000000,39.686,42.251,39.676,41.668,834736,0
+CPA.US,D,20160201,000000,41.562,43.817,40.695,43.296,587458,0
+CPA.US,D,20160202,000000,42.068,42.118,39.811,40.695,615499,0
+CPA.US,D,20160203,000000,40.996,42.643,39.926,42.439,538585,0
+CPA.US,D,20160204,000000,42.324,42.448,41.261,42.429,996582,0
+CPA.US,D,20160205,000000,41.951,46.482,41.58,41.907,975883,0
+CPA.US,D,20160208,000000,41.766,42.577,40.328,42.324,852577,0
+CPA.US,D,20160209,000000,41.978,44.233,41.075,43.739,602150,0
+CPA.US,D,20160210,000000,44.357,44.65,43.19,43.642,452535,0
+CPA.US,D,20160211,000000,42.844,43.748,41.225,43.241,548705,0
+CPA.US,D,20160212,000000,43.349,45.916,43.304,45.392,883694,0
+CPA.US,D,20160216,000000,46.886,49.079,45.473,48.824,1232353,0
+CPA.US,D,20160217,000000,49.196,51.22,47.392,47.46,1776642,0
+CPA.US,D,20160218,000000,50.008,53.966,49.657,53.042,1902227,0
+CPA.US,D,20160219,000000,52.968,53.178,50.355,51.172,926580,0
+CPA.US,D,20160222,000000,52.487,53.541,51.666,52.232,630463,0
+CPA.US,D,20160223,000000,52.009,53.923,51.321,53.061,723761,0
+CPA.US,D,20160224,000000,52.638,53.434,51.966,53.204,762064,0
+CPA.US,D,20160225,000000,50.975,53.238,50.975,53.024,556088,0
+CPA.US,D,20160226,000000,53.142,53.567,52.31,52.826,673167,0
+CPA.US,D,20160229,000000,52.734,54.354,52.232,54.016,609828,0
+CPA.US,D,20160301,000000,53.938,55.31,53.705,55.042,567997,0
+CPA.US,D,20160302,000000,55.131,58.809,54.818,57.99,934041,0
+CPA.US,D,20160303,000000,58.245,59.212,57.73,58.7,1039698,0
+CPA.US,D,20160304,000000,59.075,60.869,58.791,59.718,979045,0
+CPA.US,D,20160307,000000,58.88,59.102,57.254,58.729,818665,0
+CPA.US,D,20160308,000000,57.99,58.823,56.016,57.354,635048,0
+CPA.US,D,20160309,000000,57.649,58.224,56.204,57.195,523744,0
+CPA.US,D,20160310,000000,57.596,59.353,57.254,58.953,740561,0
+CPA.US,D,20160311,000000,59.014,59.622,58.245,58.861,420845,0
+CPA.US,D,20160314,000000,58.229,58.532,56.354,57.908,432972,0
+CPA.US,D,20160315,000000,57.221,57.254,54.768,54.955,568635,0
+CPA.US,D,20160316,000000,54.758,59.452,54.758,59.262,761283,0
+CPA.US,D,20160317,000000,59.338,64.234,58.962,62.852,1366561,0
+CPA.US,D,20160318,000000,63.304,64.188,62.244,62.369,463892,0
+CPA.US,D,20160321,000000,62.182,62.645,61.603,62.343,332649,0
+CPA.US,D,20160322,000000,60.764,62.217,59.406,61.466,503516,0
+CPA.US,D,20160323,000000,61.344,61.612,59.941,60.325,413325,0
+CPA.US,D,20160324,000000,59.791,59.791,58.319,58.774,427519,0
+CPA.US,D,20160328,000000,59.167,59.604,58.229,59.271,347143,0
+CPA.US,D,20160329,000000,58.97,59.991,57.943,59.631,385995,0
+CPA.US,D,20160330,000000,60.199,61.335,59.222,59.675,607893,0
+CPA.US,D,20160331,000000,60.208,61.11,59.813,60.442,447384,0
+CPA.US,D,20160401,000000,59.236,60.538,58.497,59.567,312830,0
+CPA.US,D,20160404,000000,59.773,60.611,59.381,59.416,420075,0
+CPA.US,D,20160405,000000,59.022,59.773,58.433,58.953,413651,0
+CPA.US,D,20160406,000000,58.667,59.183,57.514,58.433,435750,0
+CPA.US,D,20160407,000000,58.452,59.434,55.614,56.622,675627,0
+CPA.US,D,20160408,000000,57.086,58.871,56.632,56.712,618312,0
+CPA.US,D,20160411,000000,57.454,57.99,56.114,56.142,463645,0
+CPA.US,D,20160412,000000,56.294,57.425,54.777,56.684,716233,0
+CPA.US,D,20160413,000000,58.202,59.488,57.64,59.059,545224,0
+CPA.US,D,20160414,000000,59.338,59.764,58.027,58.202,226977,0
+CPA.US,D,20160415,000000,58.21,59.228,57.425,58.943,472137,0
+CPA.US,D,20160418,000000,59.022,59.744,57.99,59.139,346571,0
+CPA.US,D,20160419,000000,59.567,63.109,59.102,61.449,882187,0
+CPA.US,D,20160420,000000,61.603,63.235,59.97,60.039,1035499,0
+CPA.US,D,20160421,000000,59.157,60.369,58.71,59.041,940102,0
+CPA.US,D,20160422,000000,57.916,59.907,57.683,58.398,721157,0
+CPA.US,D,20160425,000000,58.177,59.244,58.11,58.362,504958,0
+CPA.US,D,20160426,000000,58.488,59.88,58.21,59.871,484771,0
+CPA.US,D,20160427,000000,59.699,60.512,58.889,60.325,302790,0
+CPA.US,D,20160428,000000,59.791,60.538,57.792,58.016,447983,0
+CPA.US,D,20160429,000000,57.96,58.719,56.597,56.872,369125,0
+CPA.US,D,20160502,000000,57.228,57.675,55.874,56.471,570947,0
+CPA.US,D,20160503,000000,56.391,58.809,55.376,57.185,795142,0
+CPA.US,D,20160504,000000,56.693,57.943,56.436,56.597,585997,0
+CPA.US,D,20160505,000000,56.712,57.254,55.435,55.661,629120,0
+CPA.US,D,20160506,000000,51.486,51.486,44.945,47.782,4223060,0
+CPA.US,D,20160509,000000,46.391,47.371,45.321,46.819,1824742,0
+CPA.US,D,20160510,000000,47.096,49.149,46.889,48.756,671571,0
+CPA.US,D,20160511,000000,48.513,50.841,48.174,48.442,794227,0
+CPA.US,D,20160512,000000,48.442,49.441,47.969,48.05,637812,0
+CPA.US,D,20160513,000000,47.978,48.389,46.026,47.274,584755,0
+CPA.US,D,20160516,000000,47.131,48.487,46.633,48.12,517016,0
+CPA.US,D,20160517,000000,47.898,48.915,47.408,47.996,699248,0
+CPA.US,D,20160518,000000,47.978,49.082,47.256,47.775,408934,0
+CPA.US,D,20160519,000000,47.445,48.468,47.105,47.871,423716,0
+CPA.US,D,20160520,000000,48.301,49.522,47.889,49.005,457822,0
+CPA.US,D,20160523,000000,48.541,49.593,47.917,48.442,460317,0
+CPA.US,D,20160524,000000,48.309,48.897,48.05,48.203,252265,0
+CPA.US,D,20160525,000000,48.561,49.057,48.129,48.166,290641,0
+CPA.US,D,20160526,000000,47.697,48.861,45.807,46.047,621534,0
+CPA.US,D,20160527,000000,46.696,46.696,45.825,46.418,630709,0
+CPA.US,D,20160531,000000,46.175,47.447,46.175,46.447,461356,0
+CPA.US,D,20160601,000000,46.344,46.928,45.03,45.905,921984,0
+CPA.US,D,20160602,000000,45.646,47.471,45.538,46.679,392784,0
+CPA.US,D,20160603,000000,46.841,47.858,46.687,46.841,478253,0
+CPA.US,D,20160606,000000,46.967,47.779,46.617,47.688,309730,0
+CPA.US,D,20160607,000000,47.561,49.245,47.104,48.059,367998,0
+CPA.US,D,20160608,000000,47.886,49.14,47.797,48.42,328628,0
+CPA.US,D,20160609,000000,47.877,49.525,47.771,49.245,422047,0
+CPA.US,D,20160610,000000,48.364,48.841,46.627,46.941,566382,0
+CPA.US,D,20160613,000000,46.286,47.147,45.493,46.941,355068,0
+CPA.US,D,20160614,000000,46.353,47.029,45.706,46.023,467618,0
+CPA.US,D,20160615,000000,46.33,47.976,45.797,46.644,384356,0
+CPA.US,D,20160616,000000,45.807,46.951,45.807,46.669,307233,0
+CPA.US,D,20160617,000000,46.609,47.797,46.499,46.914,313423,0
+CPA.US,D,20160620,000000,47.545,47.724,46.787,47.509,335378,0
+CPA.US,D,20160621,000000,47.779,48.977,47.173,48.787,371860,0
+CPA.US,D,20160622,000000,48.904,49.254,48.068,48.959,290367,0
+CPA.US,D,20160623,000000,49.5,49.94,49.159,49.491,215784,0
+CPA.US,D,20160624,000000,47.173,48.085,46.237,47.832,654177,0
+CPA.US,D,20160627,000000,47.256,47.351,43.745,44.519,772536,0
+CPA.US,D,20160628,000000,45.02,46.87,44.752,45.411,950536,0
+CPA.US,D,20160629,000000,46.013,47.058,45.672,46.599,1052705,0
+CPA.US,D,20160630,000000,46.879,47.266,45.851,47.068,592195,0
+CPA.US,D,20160701,000000,47.156,49.159,46.706,49.041,1126387,0
+CPA.US,D,20160705,000000,48.391,48.453,45.351,48.129,726525,0
+CPA.US,D,20160706,000000,47.49,50.562,46.202,48.913,1168494,0
+CPA.US,D,20160707,000000,48.904,50.245,48.802,49.482,535743,0
+CPA.US,D,20160708,000000,49.995,50.371,49.652,49.762,357746,0
+CPA.US,D,20160711,000000,52.148,53.742,51.695,52.382,720289,0
+CPA.US,D,20160712,000000,54.183,57.339,54.037,56.541,1378621,0
+CPA.US,D,20160713,000000,56.731,58.37,56.46,57.903,560405,0
+CPA.US,D,20160714,000000,58.91,59.983,57.793,58.775,951554,0
+CPA.US,D,20160715,000000,58.569,59.378,57.597,58.775,503433,0
+CPA.US,D,20160718,000000,58.541,59.701,57.974,59.36,451616,0
+CPA.US,D,20160719,000000,60.397,60.587,59.433,59.909,653355,0
+CPA.US,D,20160720,000000,60.53,61.766,59.26,60.397,599745,0
+CPA.US,D,20160721,000000,59.811,60.899,59.189,59.531,495818,0
+CPA.US,D,20160722,000000,59.883,60.757,59.811,60.522,220463,0
+CPA.US,D,20160725,000000,60.587,60.839,59.742,60.251,289592,0
+CPA.US,D,20160726,000000,60.397,60.72,59.738,60.226,420192,0
+CPA.US,D,20160727,000000,60.657,61.305,60.315,60.956,448097,0
+CPA.US,D,20160728,000000,60.927,61.218,60.577,60.603,207603,0
+CPA.US,D,20160729,000000,60.71,61.449,59.145,60.34,487449,0
+CPA.US,D,20160801,000000,60.099,60.899,59.298,60.899,626888,0
+CPA.US,D,20160802,000000,61.09,61.128,58.1,58.325,357087,0
+CPA.US,D,20160803,000000,56.984,59.553,56.454,59.135,580923,0
+CPA.US,D,20160804,000000,62.314,69.224,62.314,68.88,1790664,0
+CPA.US,D,20160805,000000,68.548,69.284,65.295,67.519,865850,0
+CPA.US,D,20160808,000000,67.45,70.223,67.402,68.87,824314,0
+CPA.US,D,20160809,000000,68.899,70.827,68.899,70.762,503246,0
+CPA.US,D,20160810,000000,70.943,71.528,70.241,70.898,442191,0
+CPA.US,D,20160811,000000,71.142,72.455,70.133,72.059,734326,0
+CPA.US,D,20160812,000000,72.097,74.275,71.61,73.923,665024,0
+CPA.US,D,20160815,000000,73.923,75.166,73.4,74.528,483458,0
+CPA.US,D,20160816,000000,75.203,76.707,74.42,75.157,761453,0
+CPA.US,D,20160817,000000,74.373,76.085,73.176,75.42,1071761,0
+CPA.US,D,20160818,000000,75.735,76.824,75.033,75.879,584480,0
+CPA.US,D,20160819,000000,74.922,75.42,73.898,74.347,687238,0
+CPA.US,D,20160822,000000,73.332,74.977,72.978,74.095,366480,0
+CPA.US,D,20160823,000000,74.644,74.663,73.635,73.931,441598,0
+CPA.US,D,20160824,000000,73.653,73.95,72.068,73.653,394241,0
+CPA.US,D,20160825,000000,73.195,73.821,72.494,72.942,405727,0
+CPA.US,D,20160826,000000,73.131,73.725,70.889,71.61,668294,0
+CPA.US,D,20160829,000000,70.839,71.799,70.839,71.372,420662,0
+CPA.US,D,20160830,000000,71.246,71.364,70.132,70.659,434887,0
+CPA.US,D,20160831,000000,70.594,70.659,68.656,69.279,570172,0
+CPA.US,D,20160901,000000,69.516,69.95,68.717,69.605,289404,0
+CPA.US,D,20160902,000000,69.904,70.876,69.834,70.177,334933,0
+CPA.US,D,20160906,000000,70.503,70.557,69.825,70.322,378515,0
+CPA.US,D,20160907,000000,70.413,72.08,70.413,72.071,392489,0
+CPA.US,D,20160908,000000,73.324,77.928,72.995,77.683,1016266,0
+CPA.US,D,20160909,000000,76.567,76.975,74.319,75.634,1135218,0
+CPA.US,D,20160912,000000,74.883,80.9,74.709,80.629,1380049,0
+CPA.US,D,20160913,000000,80.673,81.363,77.367,79.006,1433871,0
+CPA.US,D,20160914,000000,78.871,80.728,78.871,79.478,726325,0
+CPA.US,D,20160915,000000,80.555,81.335,79.532,80.855,634820,0
+CPA.US,D,20160916,000000,80.501,81.119,79.964,80.493,449864,0
+CPA.US,D,20160919,000000,81.582,81.89,79.851,79.94,586094,0
+CPA.US,D,20160920,000000,81.535,81.572,77.918,80.691,922583,0
+CPA.US,D,20160921,000000,81.671,81.671,79.146,80.638,620736,0
+CPA.US,D,20160922,000000,81.582,81.806,78.916,79.611,582950,0
+CPA.US,D,20160923,000000,78.834,82.186,78.257,82.034,1080011,0
+CPA.US,D,20160926,000000,81.624,82.261,77.882,78.092,1467015,0
+CPA.US,D,20160927,000000,78.363,79.061,76.44,78.082,689371,0
+CPA.US,D,20160928,000000,78.255,78.624,77.103,77.826,271519,0
+CPA.US,D,20160929,000000,77.511,80.293,77.08,79.142,749723,0
+CPA.US,D,20160930,000000,79.159,80.409,78.27,79.704,647708,0
+CPA.US,D,20161003,000000,79.601,80.864,78.435,78.861,536774,0
+CPA.US,D,20161004,000000,79.306,79.476,75.471,76.332,1660101,0
+CPA.US,D,20161005,000000,76.15,78.618,76.15,77.936,486284,0
+CPA.US,D,20161006,000000,77.247,77.891,75.524,76.712,394367,0
+CPA.US,D,20161007,000000,76.477,77.13,75.543,76.495,398200,0
+CPA.US,D,20161010,000000,78.019,80.174,77.33,78.771,382178,0
+CPA.US,D,20161011,000000,78.996,79.532,76.585,77.121,321511,0
+CPA.US,D,20161012,000000,77.247,79.003,77.13,78.435,441083,0
+CPA.US,D,20161013,000000,77.972,80.583,77.456,80.385,538335,0
+CPA.US,D,20161014,000000,80.91,82.251,80.265,81.661,586812,0
+CPA.US,D,20161017,000000,81.472,83.274,81.376,82.205,656253,0
+CPA.US,D,20161018,000000,83.391,83.778,82.368,83.401,427845,0
+CPA.US,D,20161019,000000,83.401,84.09,83.112,83.819,479710,0
+CPA.US,D,20161020,000000,83.193,85.162,82.759,84.761,399508,0
+CPA.US,D,20161021,000000,84.227,85.858,83.401,85.196,346974,0
+CPA.US,D,20161024,000000,85.63,86.032,84.099,84.844,414641,0
+CPA.US,D,20161025,000000,84.645,86.11,84.299,84.416,497397,0
+CPA.US,D,20161026,000000,83.391,83.583,81.372,81.68,768056,0
+CPA.US,D,20161027,000000,81.68,83.9,81.497,83.71,583617,0
+CPA.US,D,20161028,000000,83.529,84.253,82.333,83.9,437176,0
+CPA.US,D,20161031,000000,84.444,84.78,82.767,83.601,485094,0
+CPA.US,D,20161101,000000,83.684,84.53,81.372,81.606,604981,0
+CPA.US,D,20161102,000000,81.525,82.821,81.002,82.133,422899,0
+CPA.US,D,20161103,000000,82.586,83.537,80.91,80.983,400519,0
+CPA.US,D,20161104,000000,80.61,83.247,79.957,80.591,479318,0
+CPA.US,D,20161107,000000,82.051,83.675,81.489,81.996,443485,0
+CPA.US,D,20161108,000000,82.015,83.33,80.385,82.993,753091,0
+CPA.US,D,20161109,000000,83.391,86.815,82.487,84.454,1269399,0
+CPA.US,D,20161110,000000,85.433,87.925,82.133,82.62,1479322,0
+CPA.US,D,20161111,000000,81.843,82.84,75.538,77.257,1078550,0
+CPA.US,D,20161114,000000,77.176,80.003,77.138,79.766,736904,0
+CPA.US,D,20161115,000000,80.084,82.107,79.766,80.665,572514,0
+CPA.US,D,20161116,000000,82.097,83.167,80.475,82.487,748184,0
+CPA.US,D,20161117,000000,82.967,83.828,81.497,82.938,335344,0
+CPA.US,D,20161118,000000,83.093,84.128,82.278,84.01,301309,0
+CPA.US,D,20161121,000000,84.482,85.371,84.182,84.227,451464,0
+CPA.US,D,20161122,000000,85.162,85.786,83.212,84.7,271629,0
+CPA.US,D,20161123,000000,83.718,84.709,81.816,82.967,292039,0
+CPA.US,D,20161125,000000,83.274,83.384,82.224,83.023,170050,0
+CPA.US,D,20161128,000000,83.44,83.44,79.933,79.958,796404,0
+CPA.US,D,20161129,000000,80.479,82.401,80.455,80.96,628004,0
+CPA.US,D,20161130,000000,81.098,81.964,80.277,81.008,495982,0
+CPA.US,D,20161201,000000,81.233,82.748,80.042,80.296,371164,0
+CPA.US,D,20161202,000000,80.67,83.577,80.67,82.656,414107,0
+CPA.US,D,20161205,000000,83.24,84.207,82.615,83.469,460953,0
+CPA.US,D,20161206,000000,83.349,83.95,82.274,83.706,661400,0
+CPA.US,D,20161207,000000,83.722,84.625,83.257,83.403,526055,0
+CPA.US,D,20161208,000000,83.393,84.335,82.858,84.26,381930,0
+CPA.US,D,20161209,000000,84.234,85.218,83.814,84.572,285549,0
+CPA.US,D,20161212,000000,84.625,84.898,83.651,84.061,318023,0
+CPA.US,D,20161213,000000,84.498,86.76,84.498,86.438,466438,0
+CPA.US,D,20161214,000000,86.149,86.922,84.234,84.316,637039,0
+CPA.US,D,20161215,000000,83.751,86.813,83.751,86.222,318946,0
+CPA.US,D,20161216,000000,86.419,86.776,82.602,82.757,549978,0
+CPA.US,D,20161219,000000,82.993,83.996,82.173,83.925,305197,0
+CPA.US,D,20161220,000000,84.344,85.41,84.061,85.228,247664,0
+CPA.US,D,20161221,000000,85.089,85.382,84.335,84.69,154972,0
+CPA.US,D,20161222,000000,84.506,84.729,82.766,83.479,210275,0
+CPA.US,D,20161223,000000,83.194,84.772,83.018,84.27,178808,0
+CPA.US,D,20161227,000000,84.287,85.655,84.087,84.66,144824,0
+CPA.US,D,20161228,000000,84.79,85.346,83.098,83.549,120946,0
+CPA.US,D,20161229,000000,83.925,84.287,82.752,83.633,181412,0
+CPA.US,D,20161230,000000,83.741,83.751,82.502,82.792,127910,0
+CPA.US,D,20170103,000000,82.82,84.097,82.82,83.986,454227,0
+CPA.US,D,20170104,000000,84.434,84.476,82.848,83.45,284690,0
+CPA.US,D,20170105,000000,83.496,85.5,83.469,84.908,393960,0
+CPA.US,D,20170106,000000,84.726,85.486,84.106,84.635,301181,0
+CPA.US,D,20170109,000000,84.908,85.026,82.811,82.974,284825,0
+CPA.US,D,20170110,000000,83.421,84.973,83.003,84.827,387266,0
+CPA.US,D,20170111,000000,85.046,85.31,83.905,84.371,381242,0
+CPA.US,D,20170112,000000,84.506,86.632,84.38,86.176,751101,0
+CPA.US,D,20170113,000000,86.393,87.05,85.561,86.084,229525,0
+CPA.US,D,20170117,000000,86.049,87.789,85.875,87.388,400496,0
+CPA.US,D,20170118,000000,87.46,87.732,86.969,87.498,292197,0
+CPA.US,D,20170119,000000,87.224,88.317,87.219,88.1,250479,0
+CPA.US,D,20170120,000000,87.57,89.63,87.57,89.229,341655,0
+CPA.US,D,20170123,000000,89.739,89.895,88.299,89.402,192183,0
+CPA.US,D,20170124,000000,89.248,90.542,88.473,89.102,279960,0
+CPA.US,D,20170125,000000,88.818,90.469,88.581,90.141,138883,0
+CPA.US,D,20170126,000000,89.765,91.359,89.765,90.094,228646,0
+CPA.US,D,20170127,000000,90.238,90.238,88.399,89.585,170945,0
+CPA.US,D,20170130,000000,88.883,89.319,87.561,88.235,179967,0
+CPA.US,D,20170131,000000,88.181,89.128,87.105,88.865,361530,0
+CPA.US,D,20170201,000000,89.338,90.151,87.214,87.506,306746,0
+CPA.US,D,20170202,000000,87.343,88.171,87.004,87.991,322884,0
+CPA.US,D,20170203,000000,88.144,88.599,86.995,87.662,283774,0
+CPA.US,D,20170206,000000,88.1,88.216,86.393,86.769,318635,0
+CPA.US,D,20170207,000000,86.859,87.779,85.975,86.505,345978,0
+CPA.US,D,20170208,000000,86.351,86.995,84.752,85.912,651386,0
+CPA.US,D,20170209,000000,85.895,88.436,85.895,87.681,632820,0
+CPA.US,D,20170210,000000,88.609,90.238,88.471,89.386,701030,0
+CPA.US,D,20170213,000000,89.656,94.727,89.656,94.283,1028600,0
+CPA.US,D,20170214,000000,93.723,94.227,89.877,90.597,695712,0
+CPA.US,D,20170215,000000,91.23,91.796,89.102,90.076,608257,0
+CPA.US,D,20170216,000000,91.107,96.897,91.089,95.639,1185215,0
+CPA.US,D,20170217,000000,95.964,96.204,92.835,94.263,640296,0
+CPA.US,D,20170221,000000,93.892,97.09,93.517,96.06,581286,0
+CPA.US,D,20170222,000000,95.373,97.889,95.172,97.703,482251,0
+CPA.US,D,20170223,000000,97.703,98.683,96.339,97.781,455658,0
+CPA.US,D,20170224,000000,96.627,98.524,96.136,96.541,470896,0
+CPA.US,D,20170227,000000,96.28,98.298,96.204,97.188,273421,0
+CPA.US,D,20170228,000000,97.556,99.159,97.344,97.546,411931,0
+CPA.US,D,20170301,000000,98.121,99.129,98.052,98.062,373093,0
+CPA.US,D,20170302,000000,98.022,98.584,96.214,96.647,350853,0
+CPA.US,D,20170303,000000,96.702,98.091,96.406,97.85,237774,0
+CPA.US,D,20170306,000000,97.831,99.297,96.667,98.328,632729,0
+CPA.US,D,20170307,000000,97.957,98.673,95.879,96.309,614581,0
+CPA.US,D,20170308,000000,96.857,97.419,95.964,96.194,244268,0
+CPA.US,D,20170309,000000,96.503,99.476,96.06,96.57,466261,0
+CPA.US,D,20170310,000000,97.39,98.013,95.793,96.657,292886,0
+CPA.US,D,20170313,000000,97.023,98.347,96.692,98.062,224065,0
+CPA.US,D,20170314,000000,97.546,98.762,96.184,96.358,223438,0
+CPA.US,D,20170315,000000,95.981,99.109,95.981,98.891,371918,0
+CPA.US,D,20170316,000000,99.73,100.76,99.099,100.67,268500,0
+CPA.US,D,20170317,000000,100.76,102,100.68,101.41,362887,0
+CPA.US,D,20170320,000000,101.42,102.56,99.83,101.36,384213,0
+CPA.US,D,20170321,000000,101.75,102.04,98.564,98.752,290603,0
+CPA.US,D,20170322,000000,98.456,100.45,97.188,100.14,229683,0
+CPA.US,D,20170323,000000,99.76,100.81,99.52,99.85,253813,0
+CPA.US,D,20170324,000000,100.21,100.76,99.406,99.95,291611,0
+CPA.US,D,20170327,000000,99.238,100.22,98.703,99.57,208348,0
+CPA.US,D,20170328,000000,98.762,100.89,98.762,100.3,324853,0
+CPA.US,D,20170329,000000,100.31,101.63,100.18,101.58,305091,0
+CPA.US,D,20170330,000000,101.27,102.47,101.19,101.86,203651,0
+CPA.US,D,20170331,000000,101.79,103.32,101.01,102.8,386930,0
+CPA.US,D,20170403,000000,102.8,103.69,102.12,103.24,325453,0
+CPA.US,D,20170404,000000,103.26,103.26,101.49,101.84,372313,0
+CPA.US,D,20170405,000000,102.38,103.61,102.19,103.16,316456,0
+CPA.US,D,20170406,000000,103.44,105.53,102.58,105.4,369140,0
+CPA.US,D,20170407,000000,105.15,107.16,104.94,105.26,485008,0
+CPA.US,D,20170410,000000,105.33,105.33,103.89,104.02,261588,0
+CPA.US,D,20170411,000000,104.77,105.47,102.58,105.41,196491,0
+CPA.US,D,20170412,000000,105.61,106.53,105.08,105.31,211132,0
+CPA.US,D,20170413,000000,105.02,106.53,104.84,104.93,186047,0
+CPA.US,D,20170417,000000,104.94,106.75,104.88,106.42,166398,0
+CPA.US,D,20170418,000000,105.6,106.3,104.44,104.46,279132,0
+CPA.US,D,20170419,000000,104.94,105.36,103.99,104.81,241038,0
+CPA.US,D,20170420,000000,105.59,105.73,104.6,105.53,149504,0
+CPA.US,D,20170421,000000,105.48,105.75,104.47,104.7,172003,0
+CPA.US,D,20170424,000000,105.36,106.24,104.64,105.08,184780,0
+CPA.US,D,20170425,000000,105,105.96,103.64,103.96,261476,0
+CPA.US,D,20170426,000000,104.55,106.02,102.89,105.44,278923,0
+CPA.US,D,20170427,000000,105.58,106.93,103.55,105.73,311596,0
+CPA.US,D,20170428,000000,105.78,107.16,105.78,106.63,439894,0
+CPA.US,D,20170501,000000,107.16,107.88,105.92,105.94,347290,0
+CPA.US,D,20170502,000000,106.32,108.23,106.23,107.25,514701,0
+CPA.US,D,20170503,000000,107.91,111.98,107.32,111.43,513676,0
+CPA.US,D,20170504,000000,111.59,111.83,109.62,111.4,316373,0
+CPA.US,D,20170505,000000,111.44,111.9,110.78,111.72,141852,0
+CPA.US,D,20170508,000000,112.2,112.33,109.8,111.85,357040,0
+CPA.US,D,20170509,000000,112.64,114.11,112.25,113.21,372467,0
+CPA.US,D,20170510,000000,113.9,115.19,112.92,115.01,590047,0
+CPA.US,D,20170511,000000,111.74,112.51,106.95,109.63,583876,0
+CPA.US,D,20170512,000000,110.48,111.5,109.23,110.2,327679,0
+CPA.US,D,20170515,000000,110.86,113.2,110.52,112.69,389899,0
+CPA.US,D,20170516,000000,113.01,113.67,112.26,112.63,255278,0
+CPA.US,D,20170517,000000,111.93,112.64,108.3,108.3,242027,0
+CPA.US,D,20170518,000000,105.02,105.02,99.397,99.73,999521,0
+CPA.US,D,20170519,000000,100.14,101.37,98.832,99.268,1103039,0
+CPA.US,D,20170522,000000,99.75,101.1,98.911,100.39,610573,0
+CPA.US,D,20170523,000000,100.97,101.52,99.61,100.07,212204,0
+CPA.US,D,20170524,000000,100.33,100.81,100,100.42,211259,0
+CPA.US,D,20170525,000000,100.68,102.67,100.68,102.56,216457,0
+CPA.US,D,20170526,000000,102.82,103.65,101.53,102.75,248912,0
+CPA.US,D,20170530,000000,102.5,103.02,101.99,102.47,255885,0
+CPA.US,D,20170531,000000,103.07,104.65,102.38,104,390062,0
+CPA.US,D,20170601,000000,104.69,105.99,103.75,104,305321,0
+CPA.US,D,20170602,000000,104.11,104.84,102.95,103.03,313021,0
+CPA.US,D,20170605,000000,103.39,104.1,102.55,103.32,469579,0
+CPA.US,D,20170606,000000,102.54,103.61,101.6,102.29,278088,0
+CPA.US,D,20170607,000000,101.89,104.73,101.81,104.59,219138,0
+CPA.US,D,20170608,000000,104.67,105.71,104.34,104.96,316385,0
+CPA.US,D,20170609,000000,105.18,106.08,104.4,104.76,332797,0
+CPA.US,D,20170612,000000,104.52,104.98,102.1,104.75,375556,0
+CPA.US,D,20170613,000000,104.8,105.92,103.8,105.05,274036,0
+CPA.US,D,20170614,000000,106,106,103.62,104.37,334284,0
+CPA.US,D,20170615,000000,102.46,104.23,101.71,103.73,220959,0
+CPA.US,D,20170616,000000,103.47,104.09,103.07,103.63,301161,0
+CPA.US,D,20170619,000000,104.86,109.58,104.04,108.61,426946,0
+CPA.US,D,20170620,000000,108.45,108.59,104.56,105.3,375914,0
+CPA.US,D,20170621,000000,105.87,106.58,104.79,105.2,211827,0
+CPA.US,D,20170622,000000,105.99,105.99,103.36,104.04,316643,0
+CPA.US,D,20170623,000000,104.18,105.25,103.32,104.76,486782,0
+CPA.US,D,20170626,000000,105.06,107.61,105.06,105.75,285014,0
+CPA.US,D,20170627,000000,105.09,107.13,105.09,106,233166,0
+CPA.US,D,20170628,000000,106.47,107.66,106.09,106.97,268715,0
+CPA.US,D,20170629,000000,106.96,108.69,106.26,107.85,367238,0
+CPA.US,D,20170630,000000,108.56,108.56,106.32,107.66,273096,0
+CPA.US,D,20170703,000000,108.6,108.74,107.22,107.9,125251,0
+CPA.US,D,20170705,000000,107.77,110.15,107.22,110.14,367655,0
+CPA.US,D,20170706,000000,109.64,113.16,109.37,111.05,1066475,0
+CPA.US,D,20170707,000000,110.77,114.5,110.73,113.49,520180,0
+CPA.US,D,20170710,000000,113.47,114.3,112.88,113.87,402522,0
+CPA.US,D,20170711,000000,113.86,116.67,112.96,114.87,660877,0
+CPA.US,D,20170712,000000,115.97,120.58,115.92,118.76,899466,0
+CPA.US,D,20170713,000000,118.68,121.22,118.61,120.18,638161,0
+CPA.US,D,20170714,000000,120.52,121.33,119.45,120.8,558270,0
+CPA.US,D,20170717,000000,121.34,123,120.85,122.51,322878,0
+CPA.US,D,20170718,000000,122.25,122.81,119.29,119.52,512161,0
+CPA.US,D,20170719,000000,120.27,120.91,117.58,117.71,604324,0
+CPA.US,D,20170720,000000,118.26,120.14,116.86,119.12,317014,0
+CPA.US,D,20170721,000000,119.23,120.13,118.03,119.59,282854,0
+CPA.US,D,20170724,000000,119.44,120.23,118.13,118.49,380204,0
+CPA.US,D,20170725,000000,118.9,119.08,116.56,116.93,325468,0
+CPA.US,D,20170726,000000,117.5,117.73,115.43,117.08,261868,0
+CPA.US,D,20170727,000000,117.32,117.32,114.51,115.49,295872,0
+CPA.US,D,20170728,000000,115.26,117.67,115,115.99,282965,0
+CPA.US,D,20170731,000000,116.37,117.29,114.79,115.43,250597,0
+CPA.US,D,20170801,000000,115.93,116.78,114.08,115.89,372749,0
+CPA.US,D,20170802,000000,115.93,116.34,114.2,116.27,165547,0
+CPA.US,D,20170803,000000,115.73,117.06,115.4,116.62,242441,0
+CPA.US,D,20170804,000000,116.77,116.81,115.26,116.17,208522,0
+CPA.US,D,20170807,000000,116.64,117.46,116.4,116.86,230051,0
+CPA.US,D,20170808,000000,117.25,117.31,115.13,115.26,287043,0
+CPA.US,D,20170809,000000,115.1,115.7,113.69,113.92,376032,0
+CPA.US,D,20170810,000000,115.94,117.11,112.3,113.96,692908,0
+CPA.US,D,20170811,000000,113.57,114.96,110.94,111.43,396360,0
+CPA.US,D,20170814,000000,112.62,115.43,112.22,114.72,288748,0
+CPA.US,D,20170815,000000,114.82,116.53,114.08,115.63,367827,0
+CPA.US,D,20170816,000000,115.99,116.43,115.38,115.81,269513,0
+CPA.US,D,20170817,000000,115.4,116.68,114.31,114.44,252764,0
+CPA.US,D,20170818,000000,114.45,115.25,113.64,115.07,141892,0
+CPA.US,D,20170821,000000,115.01,115.51,113.58,113.83,290847,0
+CPA.US,D,20170822,000000,114.12,115.14,112.27,112.81,263185,0
+CPA.US,D,20170823,000000,112.46,113.06,109.88,110.29,350563,0
+CPA.US,D,20170824,000000,110.49,110.88,108.9,109.14,210118,0
+CPA.US,D,20170825,000000,109.84,112.02,109.16,111.56,177390,0
+CPA.US,D,20170828,000000,111.55,112.21,110.26,111.57,257351,0
+CPA.US,D,20170829,000000,111.07,112.45,110.72,112.32,238186,0
+CPA.US,D,20170830,000000,112.17,113.87,111.05,113.22,211815,0
+CPA.US,D,20170831,000000,113.83,115.04,113.04,114.87,319119,0
+CPA.US,D,20170901,000000,115.3,118.02,114.81,117.65,356145,0
+CPA.US,D,20170905,000000,117.65,119.63,117.2,119.07,380787,0
+CPA.US,D,20170906,000000,119.14,120.35,117.3,119.5,262895,0
+CPA.US,D,20170907,000000,120.21,123.86,119.69,121.77,397028,0
+CPA.US,D,20170908,000000,121.61,121.61,120.26,121.06,263272,0
+CPA.US,D,20170911,000000,121.46,123.08,121.28,122.61,249039,0
+CPA.US,D,20170912,000000,122.39,123.89,122.24,123.22,187807,0
+CPA.US,D,20170913,000000,122.89,123.7,122.36,122.82,202488,0
+CPA.US,D,20170914,000000,122.65,123.52,122.01,123.29,168832,0
+CPA.US,D,20170915,000000,123.22,124.17,122.72,124.07,256119,0
+CPA.US,D,20170918,000000,124.28,124.28,120.05,120.44,232113,0
+CPA.US,D,20170919,000000,120.64,120.75,119.03,120.04,180183,0
+CPA.US,D,20170920,000000,120.17,121.02,119.12,119.68,112789,0
+CPA.US,D,20170921,000000,119.72,120.35,117.96,120.24,115993,0
+CPA.US,D,20170922,000000,120.44,122,119.9,121.81,171283,0
+CPA.US,D,20170925,000000,121.72,122.09,118.52,118.95,245794,0
+CPA.US,D,20170926,000000,118.54,119.31,114.94,116.54,414267,0
+CPA.US,D,20170927,000000,116.89,116.89,113.64,114.96,510517,0
+CPA.US,D,20170928,000000,114.27,114.66,112.04,113.58,565135,0
+CPA.US,D,20170929,000000,113.79,115.52,113.23,115.28,291916,0
+CPA.US,D,20171002,000000,115.89,116.61,115.08,116.39,209789,0
+CPA.US,D,20171003,000000,116.87,121.42,116.08,121.31,312625,0
+CPA.US,D,20171004,000000,121.52,121.92,119.19,119.77,199902,0
+CPA.US,D,20171005,000000,119.3,120.38,117.76,117.97,168897,0
+CPA.US,D,20171006,000000,117.59,118.13,116.86,117.49,159106,0
+CPA.US,D,20171009,000000,117.58,118.47,116.16,116.74,132161,0
+CPA.US,D,20171010,000000,118.5,120.91,117.46,120.52,229774,0
+CPA.US,D,20171011,000000,120.28,121.39,118.44,118.87,251718,0
+CPA.US,D,20171012,000000,119.07,119.97,118.08,119.26,131543,0
+CPA.US,D,20171013,000000,119.12,120.57,119.12,119.92,132261,0
+CPA.US,D,20171016,000000,119.99,120.54,118.16,119.7,193342,0
+CPA.US,D,20171017,000000,120.42,120.53,116.37,117.21,209476,0
+CPA.US,D,20171018,000000,117.43,118.39,116.59,117.97,180774,0
+CPA.US,D,20171019,000000,117.81,118.22,115.5,116.86,173940,0
+CPA.US,D,20171020,000000,116.83,118.2,116.25,116.55,185694,0
+CPA.US,D,20171023,000000,116.44,117.7,116.13,117.37,205509,0
+CPA.US,D,20171024,000000,117.49,118.46,116.03,117.86,150985,0
+CPA.US,D,20171025,000000,118.16,118.5,116.34,117.42,251110,0
+CPA.US,D,20171026,000000,118.16,119.43,116.02,116.36,250393,0
+CPA.US,D,20171027,000000,116.02,116.87,111.3,113.45,505553,0
+CPA.US,D,20171030,000000,113.84,115.61,112.43,115.23,185313,0
+CPA.US,D,20171031,000000,115.35,115.49,113.37,114.06,236058,0
+CPA.US,D,20171101,000000,114.69,116.38,114.44,114.87,202159,0
+CPA.US,D,20171102,000000,115.24,116.28,114.36,114.91,130492,0
+CPA.US,D,20171103,000000,115.18,115.77,112.68,114.59,173369,0
+CPA.US,D,20171106,000000,114.81,116.97,114.2,116.73,187095,0
+CPA.US,D,20171107,000000,113.3,116.22,113.3,113.3,209702,0
+CPA.US,D,20171108,000000,113.91,114.15,112.1,113.06,323454,0
+CPA.US,D,20171109,000000,118.93,120.54,114.77,115.09,749403,0
+CPA.US,D,20171110,000000,115.34,116.21,113.06,113.87,429403,0
+CPA.US,D,20171113,000000,113.86,115.58,113.86,114,246394,0
+CPA.US,D,20171114,000000,114,114.85,113.33,114.38,270759,0
+CPA.US,D,20171115,000000,113.28,117.37,113.28,117.06,300845,0
+CPA.US,D,20171116,000000,117.97,119.21,116.8,118.45,332354,0
+CPA.US,D,20171117,000000,118.53,122.09,118.3,122,338499,0
+CPA.US,D,20171120,000000,122.2,124.9,121.68,124.73,378945,0
+CPA.US,D,20171121,000000,125.67,128.39,125.46,127.46,472959,0
+CPA.US,D,20171122,000000,126.87,126.97,124.8,124.86,263798,0
+CPA.US,D,20171124,000000,125.45,125.45,122.75,123.86,155068,0
+CPA.US,D,20171127,000000,123.22,123.64,120.35,121.44,545004,0
+CPA.US,D,20171128,000000,122.47,126.67,122.36,125.2,451925,0
+CPA.US,D,20171129,000000,125.41,126.87,124.99,125.65,395065,0
+CPA.US,D,20171130,000000,125.47,125.8,124.03,124.93,358837,0
+CPA.US,D,20171201,000000,124.96,126.14,123.82,124.26,264773,0
+CPA.US,D,20171204,000000,126.01,126.85,123.72,125.44,354068,0
+CPA.US,D,20171205,000000,125.99,126.67,124.12,125.99,228580,0
+CPA.US,D,20171206,000000,126.43,126.51,124.34,124.93,198436,0
+CPA.US,D,20171207,000000,124.03,125.66,123.67,125.33,290406,0
+CPA.US,D,20171208,000000,125.51,126.62,125.01,125.16,118017,0
+CPA.US,D,20171211,000000,125.18,126.03,124.7,125.75,187503,0
+CPA.US,D,20171212,000000,125.82,125.82,124.6,125.13,242728,0
+CPA.US,D,20171213,000000,125.5,125.7,124.38,124.52,277879,0
+CPA.US,D,20171214,000000,125.28,125.28,123.39,124.07,452400,0
+CPA.US,D,20171215,000000,124.56,125.03,122.09,124.25,329680,0
+CPA.US,D,20171218,000000,124.8,126.74,124.06,125.97,367565,0
+CPA.US,D,20171219,000000,126.22,128.36,125.96,127.92,319805,0
+CPA.US,D,20171220,000000,128.47,129.04,127.38,128.64,290227,0
+CPA.US,D,20171221,000000,129.15,129.15,126.79,126.84,156782,0
+CPA.US,D,20171222,000000,127.2,127.24,125.19,125.86,123941,0
+CPA.US,D,20171226,000000,127.02,127.9,127.02,127.02,166688,0
+CPA.US,D,20171227,000000,126.89,126.95,125.99,126.38,226209,0
+CPA.US,D,20171228,000000,126.93,127.32,125.93,127.04,140822,0
+CPA.US,D,20171229,000000,126.98,127.42,124.67,124.81,180636,0
+CPA.US,D,20180102,000000,125.65,128.3,124.68,128.3,216512,0
+CPA.US,D,20180103,000000,128,128.39,127.16,127.43,253027,0
+CPA.US,D,20180104,000000,128.41,128.41,125.26,125.45,227563,0
+CPA.US,D,20180105,000000,126.19,126.29,124.24,124.88,206486,0
+CPA.US,D,20180108,000000,124.25,124.73,121.76,122.81,320735,0
+CPA.US,D,20180109,000000,122.86,123.14,121.99,122.11,205239,0
+CPA.US,D,20180110,000000,122.5,123.01,121.38,122.91,469685,0
+CPA.US,D,20180111,000000,124.11,129.01,124.11,128.21,398149,0
+CPA.US,D,20180112,000000,129.18,131.57,128.64,131.26,262931,0
+CPA.US,D,20180116,000000,131.46,131.46,128.41,128.51,189441,0
+CPA.US,D,20180117,000000,129.07,129.37,127.72,128.83,166557,0
+CPA.US,D,20180118,000000,128.49,129.41,127.19,127.26,164784,0
+CPA.US,D,20180119,000000,128.12,128.66,127.14,128.14,285289,0
+CPA.US,D,20180122,000000,127.98,128.26,126.71,127.92,249318,0
+CPA.US,D,20180123,000000,128.16,128.61,126.3,126.46,185729,0
+CPA.US,D,20180124,000000,125.86,127.68,124.99,127.41,385243,0
+CPA.US,D,20180125,000000,127.4,127.91,126.3,127.5,398884,0
+CPA.US,D,20180126,000000,128.35,128.43,126.98,128.08,384594,0
+CPA.US,D,20180129,000000,128.09,128.09,125.64,125.77,219289,0
+CPA.US,D,20180130,000000,125.48,125.81,124.37,125.14,198936,0
+CPA.US,D,20180131,000000,126.02,129.7,125.59,128.76,363928,0
+CPA.US,D,20180201,000000,128.33,128.72,126.58,127.73,187677,0
+CPA.US,D,20180202,000000,127.02,127.02,122.72,123.08,191460,0
+CPA.US,D,20180205,000000,121.65,121.65,117.6,118.01,270596,0
+CPA.US,D,20180206,000000,115.68,120.78,113.61,120.18,332174,0
+CPA.US,D,20180207,000000,120.14,121.49,119.6,120.05,222894,0
+CPA.US,D,20180208,000000,120.1,121.04,116.6,116.6,293428,0
+CPA.US,D,20180209,000000,117.56,117.99,113.76,116.77,258486,0
+CPA.US,D,20180212,000000,117.91,119.82,116.91,118.99,140305,0
+CPA.US,D,20180213,000000,119,121.7,117.85,119.3,143346,0
+CPA.US,D,20180214,000000,118.79,121.77,118.31,121.41,143270,0
+CPA.US,D,20180215,000000,122.32,122.61,120.6,121.67,131187,0
+CPA.US,D,20180216,000000,121.93,123.28,121.34,121.63,208461,0
+CPA.US,D,20180220,000000,121.32,123.14,121.04,122.46,146926,0
+CPA.US,D,20180221,000000,123.1,126.03,121.62,123.33,361608,0
+CPA.US,D,20180222,000000,125.01,129.04,118.87,127.47,533603,0
+CPA.US,D,20180223,000000,128.81,129.96,126.95,129.92,249156,0
+CPA.US,D,20180226,000000,130.33,131.24,128.77,129.4,337079,0
+CPA.US,D,20180227,000000,129.79,130.07,126.64,127.16,371207,0
+CPA.US,D,20180228,000000,127.82,128.67,126.45,126.58,190104,0
+CPA.US,D,20180301,000000,127.06,127.6,124.86,126.43,244693,0
+CPA.US,D,20180302,000000,125.28,126.38,123.28,125.84,171565,0
+CPA.US,D,20180305,000000,124.81,126.83,123.69,126.28,150180,0
+CPA.US,D,20180306,000000,126.58,126.8,125.44,126.07,177710,0
+CPA.US,D,20180307,000000,124.97,125.67,122.8,124.67,193085,0
+CPA.US,D,20180308,000000,125.45,127.91,124.95,125.76,178988,0
+CPA.US,D,20180309,000000,126.35,127.46,124.19,126.54,196770,0
+CPA.US,D,20180312,000000,127.09,129.1,126.2,128.35,134211,0
+CPA.US,D,20180313,000000,129.02,131.48,127.11,130.82,349229,0
+CPA.US,D,20180314,000000,130.72,130.96,128.51,129.44,171392,0
+CPA.US,D,20180315,000000,129.91,129.91,127.52,127.7,126535,0
+CPA.US,D,20180316,000000,127.55,129.46,127.55,128.03,158654,0
+CPA.US,D,20180319,000000,128.11,128.65,127.35,128.17,134781,0
+CPA.US,D,20180320,000000,128.44,129.63,127.54,128.47,175686,0
+CPA.US,D,20180321,000000,128.25,128.74,126.83,127.54,161019,0
+CPA.US,D,20180322,000000,126.77,128.18,124.19,124.43,224000,0
+CPA.US,D,20180323,000000,124.69,125.35,121.44,121.53,189750,0
+CPA.US,D,20180326,000000,123.08,123.63,120.09,121.79,227019,0
+CPA.US,D,20180327,000000,122.21,122.76,119.1,119.39,183444,0
+CPA.US,D,20180328,000000,119.59,121.11,118.38,119.47,231697,0
+CPA.US,D,20180329,000000,119.85,121.89,118.92,120.51,353332,0
+CPA.US,D,20180402,000000,120.66,120.96,116.55,117.91,288147,0
+CPA.US,D,20180403,000000,118.08,120.51,116.96,119.57,347269,0
+CPA.US,D,20180404,000000,117.96,121.2,117.35,121.08,330432,0
+CPA.US,D,20180405,000000,121.88,122.7,121.32,121.72,169699,0
+CPA.US,D,20180406,000000,121.04,121.04,115.3,115.35,523414,0
+CPA.US,D,20180409,000000,116.23,118.73,115.97,116.67,359181,0
+CPA.US,D,20180410,000000,117.51,117.51,114.7,115.45,202251,0
+CPA.US,D,20180411,000000,114.32,115.42,112.7,112.93,415410,0
+CPA.US,D,20180412,000000,113.84,116.77,112.01,115.69,387282,0
+CPA.US,D,20180413,000000,116.07,116.07,113.04,113.58,204948,0
+CPA.US,D,20180416,000000,113.85,114.97,112.66,113.73,200702,0
+CPA.US,D,20180417,000000,113.87,114.17,112.82,113.68,176897,0
+CPA.US,D,20180418,000000,114.21,117.74,114.21,115.62,316768,0
+CPA.US,D,20180419,000000,115.59,115.85,112.69,113.03,265609,0
+CPA.US,D,20180420,000000,112.47,112.58,110.5,111.03,319249,0
+CPA.US,D,20180423,000000,110.64,111.76,109.53,109.93,225695,0
+CPA.US,D,20180424,000000,110.56,110.57,106.4,107.22,349838,0
+CPA.US,D,20180425,000000,106.8,106.8,104.35,106.24,267667,0
+CPA.US,D,20180426,000000,106.15,106.36,103.91,104.53,388701,0
+CPA.US,D,20180427,000000,105.75,111.52,105.68,109.51,571586,0
+CPA.US,D,20180430,000000,109.66,110.52,108.41,109.77,258640,0
+CPA.US,D,20180501,000000,109.64,110.08,108.24,109.16,182119,0
+CPA.US,D,20180502,000000,108.85,111.8,108.85,110.36,393822,0
+CPA.US,D,20180503,000000,109.81,110.72,108.08,108.69,361924,0
+CPA.US,D,20180504,000000,107.89,110.13,107.38,108.97,208189,0
+CPA.US,D,20180507,000000,108.84,109.59,107.75,108.18,154539,0
+CPA.US,D,20180508,000000,108.09,109.32,107.86,108.9,224971,0
+CPA.US,D,20180509,000000,108.83,109.31,107.14,107.66,413682,0
+CPA.US,D,20180510,000000,112.14,112.14,108.37,109.37,765956,0
+CPA.US,D,20180511,000000,109.04,109.33,105.44,106.82,562339,0
+CPA.US,D,20180514,000000,106.33,107.29,105.8,106.48,317620,0
+CPA.US,D,20180515,000000,105.72,107.34,104.79,107.03,316302,0
+CPA.US,D,20180516,000000,107.38,107.83,106.98,107.33,276361,0
+CPA.US,D,20180517,000000,107.26,108.65,106.88,107.24,734840,0
+CPA.US,D,20180518,000000,106.9,107.54,105.61,106.24,325156,0
+CPA.US,D,20180521,000000,106.86,107.5,105.95,106.27,296642,0
+CPA.US,D,20180522,000000,106.43,107.82,105.69,106.87,381786,0
+CPA.US,D,20180523,000000,106.06,106.53,104.16,105.21,346249,0
+CPA.US,D,20180524,000000,106.39,106.88,104.8,105.84,282144,0
+CPA.US,D,20180525,000000,105.73,108.23,105.73,107.3,182392,0
+CPA.US,D,20180529,000000,106.79,106.79,103.73,104.18,265619,0
+CPA.US,D,20180530,000000,105.04,105.9,104.37,105.17,173638,0
+CPA.US,D,20180531,000000,105.46,106.41,104.14,104.63,204216,0
+CPA.US,D,20180601,000000,105.21,105.21,102.97,103.14,442793,0
+CPA.US,D,20180604,000000,103.7,104.91,103.45,104.1,440248,0
+CPA.US,D,20180605,000000,103.76,103.76,102.38,102.55,190092,0
+CPA.US,D,20180606,000000,102.38,102.55,99.61,100.56,466098,0
+CPA.US,D,20180607,000000,100.38,100.59,97.841,98.032,588250,0
+CPA.US,D,20180608,000000,98.219,98.219,94.208,95.477,1101722,0
+CPA.US,D,20180611,000000,95.964,99.456,95.964,97.624,344170,0
+CPA.US,D,20180612,000000,98.052,98.713,96.415,97.39,369217,0
+CPA.US,D,20180613,000000,97.508,98.121,96.867,97.334,596717,0
+CPA.US,D,20180614,000000,97.478,98.161,95.393,95.507,294526,0
+CPA.US,D,20180615,000000,94.906,95.402,93.064,94.463,373742,0
+CPA.US,D,20180618,000000,93.774,94.622,93.254,94.443,455910,0
+CPA.US,D,20180619,000000,93.784,94.17,93.339,93.945,171881,0
+CPA.US,D,20180620,000000,97.266,97.791,94.227,94.473,327583,0
+CPA.US,D,20180621,000000,94.019,95.46,93.424,93.594,233998,0
+CPA.US,D,20180622,000000,94.576,95.879,92.291,92.433,353873,0
+CPA.US,D,20180625,000000,92.083,92.366,89.387,89.996,294413,0
+CPA.US,D,20180626,000000,90.174,90.26,88.778,89.695,360778,0
+CPA.US,D,20180627,000000,89.42,90.601,87.512,87.645,357565,0
+CPA.US,D,20180628,000000,87.682,89.42,86.642,89.005,451967,0
+CPA.US,D,20180629,000000,89.221,90.148,88.948,89.355,355636,0
+CPA.US,D,20180702,000000,88.842,89.93,87.195,89.57,318037,0
+CPA.US,D,20180703,000000,89.599,91.591,89.599,90.798,182651,0
+CPA.US,D,20180705,000000,91.498,91.933,90.752,91.591,551439,0
+CPA.US,D,20180706,000000,91.591,92.916,91.46,92.753,220294,0
+CPA.US,D,20180709,000000,92.99,93.98,92.394,93.584,313288,0
+CPA.US,D,20180710,000000,93.584,93.962,91.964,92.923,507917,0
+CPA.US,D,20180711,000000,91.829,91.829,88.399,88.589,461162,0
+CPA.US,D,20180712,000000,89.504,90.997,88.507,90.893,339661,0
+CPA.US,D,20180713,000000,90.761,92.498,90.761,91.96,300175,0
+CPA.US,D,20180716,000000,92.177,92.99,90.601,90.696,483871,0
+CPA.US,D,20180717,000000,90.704,92.243,90.459,91.65,440184,0
+CPA.US,D,20180718,000000,92.282,94.227,92.017,93.697,310002,0
+CPA.US,D,20180719,000000,92.404,93.339,91.935,92.102,307723,0
+CPA.US,D,20180720,000000,91.44,92.858,91.129,91.611,308772,0
+CPA.US,D,20180723,000000,91.346,91.554,90.213,91.044,269722,0
+CPA.US,D,20180724,000000,91.215,92.611,89.504,89.863,252920,0
+CPA.US,D,20180725,000000,89.939,90.847,89.345,90.431,279646,0
+CPA.US,D,20180726,000000,90.043,93.055,89.939,92.215,328030,0
+CPA.US,D,20180727,000000,92.394,93.432,91.96,92.594,209872,0
+CPA.US,D,20180730,000000,92.291,93.047,91.12,91.43,161973,0
+CPA.US,D,20180731,000000,91.64,92.658,90.331,91.924,399297,0
+CPA.US,D,20180801,000000,92.045,92.611,89.174,89.457,328425,0
+CPA.US,D,20180802,000000,88.673,89.212,86.691,87.852,445872,0
+CPA.US,D,20180803,000000,88.079,90.847,87.757,90.307,320017,0
+CPA.US,D,20180806,000000,90.279,91.195,89.656,91.111,230503,0
+CPA.US,D,20180807,000000,91.659,92.84,91.176,92.083,399583,0
+CPA.US,D,20180808,000000,92.461,93.142,91.743,92.914,442074,0
+CPA.US,D,20180809,000000,86.899,87.674,79.079,79.373,2268437,0
+CPA.US,D,20180810,000000,77.012,79.014,76.973,78.229,1054468,0
+CPA.US,D,20180813,000000,80.11,81.761,78.193,79.598,778822,0
+CPA.US,D,20180814,000000,79.987,83.951,79.987,83.423,564920,0
+CPA.US,D,20180815,000000,82.913,84.287,82.847,83.724,438363,0
+CPA.US,D,20180816,000000,83.764,84.547,81.79,81.884,446359,0
+CPA.US,D,20180817,000000,81.846,81.846,79.4,80.648,484909,0
+CPA.US,D,20180820,000000,80.798,81.997,80.11,81.62,417871,0
+CPA.US,D,20180821,000000,82.148,82.148,79.457,79.486,481143,0
+CPA.US,D,20180822,000000,79.079,79.307,76.549,77.313,585948,0
+CPA.US,D,20180823,000000,76.927,77.398,75.207,75.68,450086,0
+CPA.US,D,20180824,000000,76.293,79.014,76.166,77.88,690802,0
+CPA.US,D,20180827,000000,78.267,79.146,78.14,78.57,362445,0
+CPA.US,D,20180828,000000,79.042,79.042,76.785,76.878,360009,0
+CPA.US,D,20180829,000000,76.511,77.682,76.322,77.248,369285,0
+CPA.US,D,20180830,000000,76.961,77.362,74.155,74.545,607050,0
+CPA.US,D,20180831,000000,74.651,76.416,73.954,76.302,415330,0
+CPA.US,D,20180904,000000,75.816,76.009,72.847,73.172,586068,0
+CPA.US,D,20180905,000000,72.695,74.011,72.287,72.561,640894,0
+CPA.US,D,20180906,000000,72.055,73.276,71.364,72.455,757538,0
+CPA.US,D,20180907,000000,72.484,73.753,72.218,73.057,482566,0
+CPA.US,D,20180910,000000,73.38,75.013,73.38,74.403,438469,0
+CPA.US,D,20180911,000000,74.03,74.269,72.322,72.751,481819,0
+CPA.US,D,20180912,000000,74.097,76.255,73.362,73.362,400405,0
+CPA.US,D,20180913,000000,73.62,74.212,72.351,73.4,708590,0
+CPA.US,D,20180914,000000,73.42,74.928,73.067,74.403,578312,0
+CPA.US,D,20180917,000000,73.668,76.87,73.668,76.351,589557,0
+CPA.US,D,20180918,000000,75.968,76.637,74.336,75.786,582259,0
+CPA.US,D,20180919,000000,76.082,77.696,75.3,76.436,449881,0
+CPA.US,D,20180920,000000,76.569,77.381,74.805,77.037,467236,0
+CPA.US,D,20180921,000000,76.598,76.712,74.661,75.272,514824,0
+CPA.US,D,20180924,000000,75.185,75.185,73.984,74.384,479976,0
+CPA.US,D,20180925,000000,74.422,75.385,73.878,75.358,339118,0
+CPA.US,D,20180926,000000,74.957,77,74.88,76.416,469875,0
+CPA.US,D,20180927,000000,76.722,77.839,76.484,77.294,375572,0
+CPA.US,D,20180928,000000,76.446,77.343,74.774,76.207,631518,0
+CPA.US,D,20181001,000000,76.264,76.282,73.218,73.43,446165,0
+CPA.US,D,20181002,000000,73.533,75.864,73.029,74.88,469943,0
+CPA.US,D,20181003,000000,75.731,79.443,75.653,79.223,1117526,0
+CPA.US,D,20181004,000000,78.994,79.577,77.639,79.07,937422,0
+CPA.US,D,20181005,000000,79.051,79.357,76.846,78.192,515223,0
+CPA.US,D,20181008,000000,78.421,80.712,78.001,80.292,553577,0
+CPA.US,D,20181009,000000,79.204,81.218,78.097,79.871,581555,0
+CPA.US,D,20181010,000000,79.881,80.122,77.018,77.056,539178,0
+CPA.US,D,20181011,000000,77.39,77.867,73.248,73.362,495992,0
+CPA.US,D,20181012,000000,74.633,75.003,72.312,73.763,374082,0
+CPA.US,D,20181015,000000,73.783,74.393,73.144,73.543,455426,0
+CPA.US,D,20181016,000000,74.173,76.416,73.38,75.777,439576,0
+CPA.US,D,20181017,000000,75.51,76.647,73.849,75.864,398191,0
+CPA.US,D,20181018,000000,75.49,76.063,73.248,73.43,365545,0
+CPA.US,D,20181019,000000,73.316,73.563,71.511,72.131,269303,0
+CPA.US,D,20181022,000000,70.517,71.683,68.819,69.812,421248,0
+CPA.US,D,20181023,000000,68.266,69.364,65.89,69.316,867701,0
+CPA.US,D,20181024,000000,69.23,70.442,65.098,65.163,576569,0
+CPA.US,D,20181025,000000,65.763,67.898,65.211,67.139,584148,0
+CPA.US,D,20181026,000000,66.118,67.931,64.353,67.645,929239,0
+CPA.US,D,20181029,000000,68.247,69.105,64.313,65.201,499239,0
+CPA.US,D,20181030,000000,65.278,68.686,64.695,68.582,639622,0
+CPA.US,D,20181031,000000,69.439,69.68,67.931,69.135,719468,0
+CPA.US,D,20181101,000000,69.803,75.358,69.803,74.9,608330,0
+CPA.US,D,20181102,000000,75.415,78.727,75.253,77.362,697726,0
+CPA.US,D,20181105,000000,77.085,77.085,73.459,75.893,352971,0
+CPA.US,D,20181106,000000,75.558,76.637,75.119,75.844,313813,0
+CPA.US,D,20181107,000000,76.456,76.971,74.46,76.579,423178,0
+CPA.US,D,20181108,000000,75.893,76.503,74.985,76.264,445222,0
+CPA.US,D,20181109,000000,74.69,76.484,74.69,75.643,605334,0
+CPA.US,D,20181112,000000,75.405,75.916,74.574,74.85,310618,0
+CPA.US,D,20181113,000000,75.072,76.932,75.003,76.179,642242,0
+CPA.US,D,20181114,000000,76.627,78.088,76.189,77.706,557995,0
+CPA.US,D,20181115,000000,66.423,80.817,65.382,80.062,2485802,0
+CPA.US,D,20181116,000000,78.221,78.24,68.886,71.569,1816748,0
+CPA.US,D,20181119,000000,71.272,74.03,70.938,72.455,721770,0
+CPA.US,D,20181120,000000,71.435,73.859,70.48,72.208,535538,0
+CPA.US,D,20181121,000000,72.99,75.253,72.637,73.887,361388,0
+CPA.US,D,20181123,000000,74.47,79.539,72.426,78.23,370305,0
+CPA.US,D,20181126,000000,78.526,79.757,77.677,79.702,834258,0
+CPA.US,D,20181127,000000,79.996,81.389,77.347,77.572,463763,0
+CPA.US,D,20181128,000000,77.639,79.806,76.361,79.72,378625,0
+CPA.US,D,20181129,000000,79.43,80.086,78.643,80.066,371282,0
+CPA.US,D,20181130,000000,80.126,82.063,79.054,82.015,738201,0
+CPA.US,D,20181203,000000,82.806,85.024,81.098,84.552,638431,0
+CPA.US,D,20181204,000000,83.529,84.879,80.308,80.684,526927,0
+CPA.US,D,20181206,000000,79.373,80.636,76.498,79.941,439001,0
+CPA.US,D,20181207,000000,79.411,80.308,76.18,76.401,376860,0
+CPA.US,D,20181210,000000,77.029,77.066,73.807,74.802,444533,0
+CPA.US,D,20181211,000000,75.803,77.308,75.408,76.807,349717,0
+CPA.US,D,20181212,000000,77.82,78.138,76.3,77.116,511671,0
+CPA.US,D,20181213,000000,77.066,77.685,73.566,74.656,347955,0
+CPA.US,D,20181214,000000,73.316,75.813,72.757,75.08,467777,0
+CPA.US,D,20181217,000000,74.927,75.215,72.146,72.436,363038,0
+CPA.US,D,20181218,000000,73.343,75.737,73.007,74.857,481131,0
+CPA.US,D,20181219,000000,75.186,77.424,73.783,74.067,509352,0
+CPA.US,D,20181220,000000,74.955,76.17,71.917,73.122,404447,0
+CPA.US,D,20181221,000000,73.227,73.652,70.537,70.663,560459,0
+CPA.US,D,20181224,000000,69.535,71.955,69.447,70.624,191064,0
+CPA.US,D,20181226,000000,71.617,74.367,70.768,74.232,380426,0
+CPA.US,D,20181227,000000,73.19,74.106,71.062,74.077,244443,0
+CPA.US,D,20181228,000000,74.077,75.292,72.987,73.701,213734,0
+CPA.US,D,20181231,000000,73.971,76.102,73.971,75.919,322042,0
+CPA.US,D,20190102,000000,74.983,78.901,74.568,78.378,410801,0
+CPA.US,D,20190103,000000,77.153,78.345,75.123,76.325,448141,0
+CPA.US,D,20190104,000000,77.54,80.703,76.603,79.912,457457,0
+CPA.US,D,20190107,000000,80.134,80.752,78.369,80.376,317766,0
+CPA.US,D,20190108,000000,81.417,82.005,79.883,81.542,346632,0
+CPA.US,D,20190109,000000,82.208,84.619,82.208,84.387,417955,0
+CPA.US,D,20190110,000000,83.626,83.963,81.233,83.655,425031,0
+CPA.US,D,20190111,000000,83.278,84.706,82.95,83.896,378538,0
+CPA.US,D,20190114,000000,82.816,83.791,81.542,83.095,195785,0
+CPA.US,D,20190115,000000,83.393,83.393,80.192,81.466,456819,0
+CPA.US,D,20190116,000000,82.826,85.362,82.378,83.741,341228,0
+CPA.US,D,20190117,000000,84.012,86.611,84.007,85.516,392246,0
+CPA.US,D,20190118,000000,86.809,89.38,85.873,88.814,532500,0
+CPA.US,D,20190122,000000,87.918,88.014,84.262,85.227,411316,0
+CPA.US,D,20190123,000000,88.429,88.429,85.631,87.668,407369,0
+CPA.US,D,20190124,000000,88.689,92.633,88.294,92.326,969125,0
+CPA.US,D,20190125,000000,93.839,94.728,92.374,94.101,688574,0
+CPA.US,D,20190128,000000,93.078,96.001,92.698,95.905,580771,0
+CPA.US,D,20190129,000000,96.02,96.454,92.643,93.532,644057,0
+CPA.US,D,20190130,000000,93.705,93.705,89.326,91.015,760095,0
+CPA.US,D,20190131,000000,91.12,91.689,89.529,91.488,523300,0
+CPA.US,D,20190201,000000,91.497,92.723,90.04,91.727,292480,0
+CPA.US,D,20190204,000000,90.58,94.053,90.58,93.388,446116,0
+CPA.US,D,20190205,000000,93.743,95.606,93.667,95.189,371856,0
+CPA.US,D,20190206,000000,94.613,95.031,93.522,94.082,319701,0
+CPA.US,D,20190207,000000,93.994,93.994,91.815,93.406,246469,0
+CPA.US,D,20190208,000000,92.943,93.638,91.834,92.808,200903,0
+CPA.US,D,20190211,000000,93.078,93.589,91.747,92.279,279727,0
+CPA.US,D,20190212,000000,92.597,92.597,90.194,90.272,400938,0
+CPA.US,D,20190213,000000,90.291,92.249,89.958,91.399,443436,0
+CPA.US,D,20190214,000000,85.496,92.269,84.157,90.889,1029230,0
+CPA.US,D,20190215,000000,91.912,91.912,88.034,88.092,408995,0
+CPA.US,D,20190219,000000,87.474,88.973,86.741,87.494,336637,0
+CPA.US,D,20190220,000000,86.761,87.599,86.422,86.713,414577,0
+CPA.US,D,20190221,000000,86.713,87.739,85.57,86.163,333057,0
+CPA.US,D,20190222,000000,86.375,87.223,85.168,86.113,299880,0
+CPA.US,D,20190225,000000,86.558,87.918,86.057,87.359,524910,0
+CPA.US,D,20190226,000000,87.194,88.116,86.403,86.442,419236,0
+CPA.US,D,20190227,000000,86.092,87.249,85.082,85.228,200892,0
+CPA.US,D,20190228,000000,85.258,86.161,84.615,85.665,297148,0
+CPA.US,D,20190301,000000,86.121,86.366,83.47,83.907,340315,0
+CPA.US,D,20190304,000000,83.781,84.179,82.448,82.633,527409,0
+CPA.US,D,20190305,000000,83.129,83.168,81.244,82.196,498122,0
+CPA.US,D,20190306,000000,82.206,83.625,81.866,82.342,370201,0
+CPA.US,D,20190307,000000,81.769,82.683,80.137,80.496,353019,0
+CPA.US,D,20190308,000000,79.691,80.836,79.36,80.448,185137,0
+CPA.US,D,20190311,000000,80.137,81.799,78.748,81.555,337721,0
+CPA.US,D,20190312,000000,81.818,81.905,80.534,80.817,249164,0
+CPA.US,D,20190313,000000,81.138,82.226,80.331,81.818,231225,0
+CPA.US,D,20190314,000000,81.886,82.585,81.098,81.595,251027,0
+CPA.US,D,20190315,000000,82.138,82.236,80.992,81.157,292774,0
+CPA.US,D,20190318,000000,81.148,81.604,79.096,80.292,461959,0
+CPA.US,D,20190319,000000,80.458,81.366,79.35,79.874,477014,0
+CPA.US,D,20190320,000000,79.583,80.361,76.979,79.564,387211,0
+CPA.US,D,20190321,000000,79.116,80.361,79.096,80.244,300285,0
+CPA.US,D,20190322,000000,79.651,79.933,76.649,76.716,323576,0
+CPA.US,D,20190325,000000,76.619,77.703,75.726,75.988,157435,0
+CPA.US,D,20190326,000000,76.038,77.504,76.038,77.192,317058,0
+CPA.US,D,20190327,000000,76.755,77.999,76.358,77.076,357588,0
+CPA.US,D,20190328,000000,77.222,77.63,76.309,76.464,281477,0
+CPA.US,D,20190329,000000,77.144,78.659,76.871,78.32,350058,0
+CPA.US,D,20190401,000000,78.923,81.186,78.368,80.934,361784,0
+CPA.US,D,20190402,000000,81.496,81.614,79.641,80.69,359016,0
+CPA.US,D,20190403,000000,81.487,82.731,81.128,81.332,338913,0
+CPA.US,D,20190404,000000,81.545,82.939,80.428,82.421,287488,0
+CPA.US,D,20190405,000000,82.567,84.295,82.396,83.556,312661,0
+CPA.US,D,20190408,000000,82.867,83.373,81.318,81.836,413224,0
+CPA.US,D,20190409,000000,81.234,81.691,79.224,79.427,382578,0
+CPA.US,D,20190410,000000,80.02,81.565,78.553,81.399,221106,0
+CPA.US,D,20190411,000000,80.992,82.342,80.807,82.07,222288,0
+CPA.US,D,20190412,000000,82.567,83.645,79.797,80.379,290810,0
+CPA.US,D,20190415,000000,79.972,79.972,78.213,78.447,289361,0
+CPA.US,D,20190416,000000,78.728,79.234,76.552,77.485,327339,0
+CPA.US,D,20190417,000000,77.853,79.437,76.134,78.223,252776,0
+CPA.US,D,20190418,000000,77.922,79.737,77.366,79.194,222701,0
+CPA.US,D,20190422,000000,78.33,78.805,76.493,76.659,323292,0
+CPA.US,D,20190423,000000,76.659,78.457,76.659,77.892,333636,0
+CPA.US,D,20190424,000000,77.941,79.403,77.232,77.358,204956,0
+CPA.US,D,20190425,000000,77.727,77.863,75.362,75.774,448055,0
+CPA.US,D,20190426,000000,75.435,77.912,75.435,77.368,246143,0
+CPA.US,D,20190429,000000,77.465,77.62,76.815,77.455,210364,0
+CPA.US,D,20190430,000000,77.475,80.952,77.173,80.895,606542,0
+CPA.US,D,20190501,000000,80.972,81.273,78.262,79.204,381449,0
+CPA.US,D,20190502,000000,79,80.798,78.923,80.37,269942,0
+CPA.US,D,20190503,000000,80.642,83.274,80.642,83.07,336447,0
+CPA.US,D,20190506,000000,80.739,81.895,80.584,80.7,201094,0
+CPA.US,D,20190507,000000,79.535,79.787,78.359,79.767,231395,0
+CPA.US,D,20190508,000000,79.893,80.496,78.834,79.058,276647,0
+CPA.US,D,20190509,000000,85.791,95.516,84.1,94.584,2065359,0
+CPA.US,D,20190510,000000,94.127,94.244,88.439,91.562,842288,0
+CPA.US,D,20190513,000000,91.436,93.127,88.036,88.957,509412,0
+CPA.US,D,20190514,000000,89.066,90.052,87.667,88.124,476525,0
+CPA.US,D,20190515,000000,87.521,91.281,87.093,90.416,408864,0
+CPA.US,D,20190516,000000,90.533,91.971,89.387,91.203,374315,0
+CPA.US,D,20190517,000000,90.075,90.231,86.412,87.239,390674,0
+CPA.US,D,20190520,000000,86.617,89.231,85.946,88.851,272849,0
+CPA.US,D,20190521,000000,89.619,90.212,88.765,89.367,251149,0
+CPA.US,D,20190522,000000,89.182,89.784,87.734,88.2,218643,0
+CPA.US,D,20190523,000000,87.2,89.999,87.2,89.328,219971,0
+CPA.US,D,20190524,000000,90.065,90.065,88.56,89.387,175621,0
+CPA.US,D,20190528,000000,89.959,90.009,88.23,88.327,186448,0
+CPA.US,D,20190529,000000,87.939,88.585,86.529,88.2,155317,0
+CPA.US,D,20190530,000000,88.495,89.586,88.158,88.563,257397,0
+CPA.US,D,20190531,000000,87.398,88.461,86.704,87.692,528775,0
+CPA.US,D,20190603,000000,87.692,89.619,86.508,87.996,283025,0
+CPA.US,D,20190604,000000,88.593,91.01,88.593,90.52,287274,0
+CPA.US,D,20190605,000000,91.303,91.499,89.61,90.129,272057,0
+CPA.US,D,20190606,000000,90.364,90.618,88.533,89.884,153114,0
+CPA.US,D,20190607,000000,90.315,91.612,89.629,91.02,161979,0
+CPA.US,D,20190610,000000,91.987,92.546,91.699,92.183,195224,0
+CPA.US,D,20190611,000000,92.966,93.309,91.577,91.92,340276,0
+CPA.US,D,20190612,000000,92.007,94.024,91.41,92.751,361064,0
+CPA.US,D,20190613,000000,92.986,94.934,92.986,94.131,429493,0
+CPA.US,D,20190614,000000,93.799,94.884,92.723,94.19,249824,0
+CPA.US,D,20190617,000000,94.434,94.874,93.25,93.896,147823,0
+CPA.US,D,20190618,000000,93.984,95.54,92.673,93.906,323658,0
+CPA.US,D,20190619,000000,93.946,95.59,93.906,95.413,275658,0
+CPA.US,D,20190620,000000,95.903,97.831,95.712,96.861,275715,0
+CPA.US,D,20190621,000000,96.636,97.399,94.865,94.924,257300,0
+CPA.US,D,20190624,000000,94.924,94.924,93.25,93.603,186080,0
+CPA.US,D,20190625,000000,93.563,93.964,91.838,92.086,317117,0
+CPA.US,D,20190626,000000,92.526,92.986,91.195,92.126,181390,0
+CPA.US,D,20190627,000000,92.742,94.581,92.399,94.434,450025,0
+CPA.US,D,20190628,000000,94.494,96.079,94.024,95.481,430440,0
+CPA.US,D,20190701,000000,95.903,97.076,94.024,94.66,265816,0
+CPA.US,D,20190702,000000,94.66,94.66,92.258,92.623,286757,0
+CPA.US,D,20190703,000000,93.593,94.973,92.576,94.043,361924,0
+CPA.US,D,20190705,000000,94.014,102.72,93.729,101.12,1191347,0
+CPA.US,D,20190708,000000,100.7,101.57,97.908,98.446,670391,0
+CPA.US,D,20190709,000000,98.179,99.288,97.723,98.96,368126,0
+CPA.US,D,20190710,000000,99.63,101.09,99.288,99.7,363517,0
+CPA.US,D,20190711,000000,99.69,100.57,98.219,98.842,271259,0
+CPA.US,D,20190712,000000,99.218,99.76,97.967,98.584,195347,0
+CPA.US,D,20190715,000000,98.584,100.32,98.584,99.79,430365,0
+CPA.US,D,20190716,000000,99.88,101.41,99.78,100.86,228777,0
+CPA.US,D,20190717,000000,100.52,100.85,98.534,98.822,411238,0
+CPA.US,D,20190718,000000,98.623,99.04,96.959,98.623,285937,0
+CPA.US,D,20190719,000000,98.623,100.06,98.623,99.466,371133,0
+CPA.US,D,20190722,000000,100.01,101.39,99.93,100.52,373731,0
+CPA.US,D,20190723,000000,100.46,101.21,100.46,100.8,246006,0
+CPA.US,D,20190724,000000,101.3,102.75,100.27,101.78,238267,0
+CPA.US,D,20190725,000000,101.53,101.78,100.25,100.68,281613,0
+CPA.US,D,20190726,000000,101.16,101.59,100.54,101.38,232476,0
+CPA.US,D,20190729,000000,101.7,102.26,100.89,101.36,189418,0
+CPA.US,D,20190730,000000,100.67,101.67,99.8,100.32,235809,0
+CPA.US,D,20190731,000000,100.43,101.06,98.703,98.941,299957,0
+CPA.US,D,20190801,000000,98.871,99.68,96.989,98.081,226227,0
+CPA.US,D,20190802,000000,97.751,98.091,96.255,97.086,148433,0
+CPA.US,D,20190805,000000,95.53,96.617,94.464,96.196,322722,0
+CPA.US,D,20190806,000000,97.733,99.57,96.676,98.574,379128,0
+CPA.US,D,20190807,000000,97.694,98.505,95.707,97.478,471842,0
+CPA.US,D,20190808,000000,105.69,111.19,104.48,108.04,1327344,0
+CPA.US,D,20190809,000000,108.38,110.51,107.76,108.99,483568,0
+CPA.US,D,20190812,000000,107.33,107.61,101.6,103.41,512881,0
+CPA.US,D,20190813,000000,103.04,104.1,100.23,101.68,474865,0
+CPA.US,D,20190814,000000,99.089,101.06,99.089,100.26,250056,0
+CPA.US,D,20190815,000000,101.45,101.73,98.259,99.179,244923,0
+CPA.US,D,20190816,000000,100.14,103.02,99.367,102.88,346508,0
+CPA.US,D,20190819,000000,103.36,104.14,101.71,101.79,242705,0
+CPA.US,D,20190820,000000,102.22,102.22,100.5,101.14,216415,0
+CPA.US,D,20190821,000000,101.52,101.93,100.58,100.96,262973,0
+CPA.US,D,20190822,000000,100.95,101.59,99.337,99.83,252724,0
+CPA.US,D,20190823,000000,98.98,99.139,96.607,97.233,326990,0
+CPA.US,D,20190826,000000,99.198,99.55,97.733,97.899,287033,0
+CPA.US,D,20190827,000000,100.2,101.79,98.623,98.762,369422,0
+CPA.US,D,20190828,000000,98.584,99.307,97.859,98.584,375504,0
+CPA.US,D,20190829,000000,99.496,101.05,99.268,100.64,267825,0
+CPA.US,D,20190830,000000,101.62,102.3,100.66,101.63,253516,0
+CPA.US,D,20190903,000000,100.82,101.66,98.505,99.486,273947,0
+CPA.US,D,20190904,000000,100.73,101.35,98.951,99.238,487563,0
+CPA.US,D,20190905,000000,100.36,102.48,100.21,100.54,311265,0
+CPA.US,D,20190906,000000,100.83,102.03,99.87,99.91,472137,0
+CPA.US,D,20190909,000000,100.03,100.17,98.703,99.119,338950,0
+CPA.US,D,20190910,000000,99.238,99.65,97.205,98.387,377051,0
+CPA.US,D,20190911,000000,99,100.65,98.851,100,306442,0
+CPA.US,D,20190912,000000,100.6,101.51,99.8,100.04,234593,0
+CPA.US,D,20190913,000000,100.21,101.91,96.288,97.106,472709,0
+CPA.US,D,20190916,000000,94.191,94.191,90.389,91.483,623019,0
+CPA.US,D,20190917,000000,91.384,95.6,91.256,94.152,404608,0
+CPA.US,D,20190918,000000,94.299,94.822,92.861,93.895,214422,0
+CPA.US,D,20190919,000000,93.709,94.752,92.871,93.984,147722,0
+CPA.US,D,20190920,000000,94.349,95.501,93.737,94.014,284850,0
+CPA.US,D,20190923,000000,93.885,95.865,93.787,94.555,255438,0
+CPA.US,D,20190924,000000,94.93,95.905,94.565,95.728,248800,0
+CPA.US,D,20190925,000000,95.56,96.486,94.565,94.615,187923,0
+CPA.US,D,20190926,000000,95.442,95.53,92.389,94.92,395063,0
+CPA.US,D,20190927,000000,95.54,97.944,95.185,95.658,469570,0
+CPA.US,D,20190930,000000,95.767,99.377,95.388,97.264,382041,0
+CPA.US,D,20191001,000000,97.313,98.151,94.467,95.59,213248,0
+CPA.US,D,20191002,000000,94.812,96.333,93.394,95.963,255469,0
+CPA.US,D,20191003,000000,95.983,97.466,94.585,97.293,201027,0
+CPA.US,D,20191004,000000,96.949,98.762,96.9,98.683,140301,0
+CPA.US,D,20191007,000000,97.579,99.208,97.284,98.279,286643,0
+CPA.US,D,20191008,000000,98.456,99.188,98.189,98.397,265243,0
+CPA.US,D,20191009,000000,98.713,100.29,97.293,97.353,329380,0
+CPA.US,D,20191010,000000,96.693,98.604,96.21,98.594,188025,0
+CPA.US,D,20191011,000000,99.58,100.29,97.816,97.924,285330,0
+CPA.US,D,20191014,000000,97.264,97.954,96.623,97.904,78678,0
+CPA.US,D,20191015,000000,98.171,99.317,97.018,98.802,247058,0
+CPA.US,D,20191016,000000,98.822,98.97,96.88,97.293,306650,0
+CPA.US,D,20191017,000000,98.249,98.249,96.663,97.333,179256,0
+CPA.US,D,20191018,000000,96.909,99.436,96.623,99.367,261623,0
+CPA.US,D,20191021,000000,99.288,101.13,99.288,101,304157,0
+CPA.US,D,20191022,000000,100.85,103.19,100.67,101.2,322335,0
+CPA.US,D,20191023,000000,101.55,101.91,100.58,100.88,181454,0
+CPA.US,D,20191024,000000,101.11,102.76,100.71,102.28,143710,0
+CPA.US,D,20191025,000000,102.17,103.28,101.38,102.55,158131,0
+CPA.US,D,20191028,000000,102.75,104.7,102.48,103.15,379855,0
+CPA.US,D,20191029,000000,102.55,103.79,102.55,103.22,99496,0
+CPA.US,D,20191030,000000,102.89,102.89,100.16,101.78,231113,0
+CPA.US,D,20191031,000000,101.59,102.43,99.55,100.21,343038,0
+CPA.US,D,20191101,000000,100.67,101.22,99.69,101.1,326957,0
+CPA.US,D,20191104,000000,101.6,104.02,101.16,103.39,291643,0
+CPA.US,D,20191105,000000,103.52,106.06,103.52,105.43,444002,0
+CPA.US,D,20191106,000000,105.41,106.06,104.56,104.75,187910,0
+CPA.US,D,20191107,000000,104.55,105.89,104.08,105.7,470206,0
+CPA.US,D,20191108,000000,105.35,106.37,103.78,105.03,279528,0
+CPA.US,D,20191111,000000,104.33,105.78,103.71,105.41,328191,0
+CPA.US,D,20191112,000000,105.4,106,103.63,104.1,296654,0
+CPA.US,D,20191113,000000,103.45,106.31,103.34,105.93,470121,0
+CPA.US,D,20191114,000000,109.58,115.13,105.93,107.12,1234832,0
+CPA.US,D,20191115,000000,107.89,108.35,103.42,105.39,364227,0
+CPA.US,D,20191118,000000,105.4,108.32,105.25,106.97,402861,0
+CPA.US,D,20191119,000000,108.35,108.35,106.64,107.35,232056,0
+CPA.US,D,20191120,000000,107.05,107.86,105.56,107.29,265158,0
+CPA.US,D,20191121,000000,107.41,107.76,103.74,104.07,271363,0
+CPA.US,D,20191122,000000,104.35,104.39,103.22,104.07,200141,0
+CPA.US,D,20191125,000000,104.4,106.1,103.91,105.87,153678,0
+CPA.US,D,20191126,000000,105.79,105.92,102.63,103.34,583664,0
+CPA.US,D,20191127,000000,103.57,103.92,102.15,103.91,230368,0
+CPA.US,D,20191129,000000,103.91,105.48,103.03,103.33,306530,0
+CPA.US,D,20191202,000000,102.96,103.51,101.96,102.18,218033,0
+CPA.US,D,20191203,000000,101.55,103.16,100.4,102.4,195901,0
+CPA.US,D,20191204,000000,102.58,103.43,102.27,102.36,127822,0
+CPA.US,D,20191205,000000,102.6,104.53,102.37,103.91,278901,0
+CPA.US,D,20191206,000000,104.57,106.08,104.18,105.59,261578,0
+CPA.US,D,20191209,000000,105.31,105.91,104.49,104.55,280255,0
+CPA.US,D,20191210,000000,104.26,104.71,103.13,103.45,262583,0
+CPA.US,D,20191211,000000,103.29,104.33,102.72,103,169915,0
+CPA.US,D,20191212,000000,103.7,104.58,102.71,103.02,353912,0
+CPA.US,D,20191213,000000,103.42,103.85,102.69,103.28,440019,0
+CPA.US,D,20191216,000000,104.1,105.95,103.66,104,371702,0
+CPA.US,D,20191217,000000,104.08,106.48,104.08,105.6,582454,0
+CPA.US,D,20191218,000000,106.18,106.72,105.26,106.5,296155,0
+CPA.US,D,20191219,000000,106.33,107.48,106.27,107.33,188799,0
+CPA.US,D,20191220,000000,107.72,107.96,106.93,107.17,254523,0
+CPA.US,D,20191223,000000,107.18,107.98,106.59,107.01,130545,0
+CPA.US,D,20191224,000000,107.05,107.48,106.14,107.2,53562,0
+CPA.US,D,20191226,000000,107.26,107.72,106.31,106.82,89728,0
+CPA.US,D,20191227,000000,107.31,107.31,106.2,106.55,85715,0
+CPA.US,D,20191230,000000,106.69,107.16,105.21,106.89,182061,0
+CPA.US,D,20191231,000000,106.65,107.12,106.03,107.12,157013,0
+CPA.US,D,20200102,000000,107.57,108.03,106.51,107.71,298330,0
+CPA.US,D,20200103,000000,106.47,107.06,101.88,102.8,559752,0
+CPA.US,D,20200106,000000,101.86,102.25,99.387,99.62,457339,0
+CPA.US,D,20200107,000000,99.51,101.52,98.514,100.93,337923,0
+CPA.US,D,20200108,000000,100.64,104.51,100.64,103.29,525390,0
+CPA.US,D,20200109,000000,104.01,105.8,103.64,104.2,450239,0
+CPA.US,D,20200110,000000,104.3,104.66,102.97,103.76,138158,0
+CPA.US,D,20200113,000000,103.95,104.65,103.36,103.75,294159,0
+CPA.US,D,20200114,000000,103.97,105.85,100.76,102.15,272363,0
+CPA.US,D,20200115,000000,102,102.21,99.73,100.98,285224,0
+CPA.US,D,20200116,000000,101.37,104.13,101.37,103.2,242788,0
+CPA.US,D,20200117,000000,103.48,104.34,101.61,102.59,147438,0
+CPA.US,D,20200121,000000,101.63,101.92,98.519,100.19,342131,0
+CPA.US,D,20200122,000000,100.75,102.62,100.64,101.65,598189,0
+CPA.US,D,20200123,000000,101.58,102.65,100.75,102.03,237309,0
+CPA.US,D,20200124,000000,102.21,102.21,100.19,101.28,139974,0
+CPA.US,D,20200127,000000,98.951,99.218,96.879,98.118,420558,0
+CPA.US,D,20200128,000000,99.05,100.95,98.396,99.129,439757,0
+CPA.US,D,20200129,000000,99.466,100.25,98.049,98.415,185489,0
+CPA.US,D,20200130,000000,97.067,99.248,97.067,99.159,276431,0
+CPA.US,D,20200131,000000,98.366,98.544,96.19,97.087,312438,0
+CPA.US,D,20200203,000000,97.632,99.99,97.375,98.941,242117,0
+CPA.US,D,20200204,000000,100.42,104.05,100.42,103,264595,0
+CPA.US,D,20200205,000000,104.14,105.46,103.01,105.18,233957,0
+CPA.US,D,20200206,000000,106.04,106.3,102.7,103.49,267358,0
+CPA.US,D,20200207,000000,102.93,103.91,102.48,103.57,156474,0
+CPA.US,D,20200210,000000,103.71,105.35,103.02,104.94,305054,0
+CPA.US,D,20200211,000000,106.19,108.21,104.97,106.05,211626,0
+CPA.US,D,20200212,000000,106.52,106.89,105.23,106.27,294040,0
+CPA.US,D,20200213,000000,110.32,112.98,107.72,108.31,599651,0
+CPA.US,D,20200214,000000,108.81,109.44,107.62,109.03,456563,0
+CPA.US,D,20200218,000000,108.64,110.58,107.74,107.77,385911,0
+CPA.US,D,20200219,000000,107.8,108.45,105.4,106.49,235647,0
+CPA.US,D,20200220,000000,106.68,108.87,106.19,107.8,254284,0
+CPA.US,D,20200221,000000,107.32,107.45,106.06,106.3,171240,0
+CPA.US,D,20200224,000000,102.64,102.64,98.643,99.63,576293,0
+CPA.US,D,20200225,000000,100.26,100.9,95.878,96.592,402756,0
+CPA.US,D,20200226,000000,96.899,97.583,88.792,89,690031,0
+CPA.US,D,20200227,000000,86.82,87.675,80.99,81.59,1156398,0
+CPA.US,D,20200228,000000,79.4,84.33,79.04,83.14,753352,0
+CPA.US,D,20200302,000000,83.75,86.69,81.1,86.63,839296,0
+CPA.US,D,20200303,000000,87.04,89.37,82.435,83.2,580546,0
+CPA.US,D,20200304,000000,84.62,84.9994,81.43,84.89,308302,0
+CPA.US,D,20200305,000000,82.3,82.3,79.02,79.55,707032,0
+CPA.US,D,20200306,000000,76.92,80.02,75.48,77.85,640195,0
+CPA.US,D,20200309,000000,73,74.31,70.71,70.93,601226,0
+CPA.US,D,20200310,000000,73.15,73.26,68.995,72.12,967158,0
+CPA.US,D,20200311,000000,69.73,70.25,63.4101,63.89,666274,0
+CPA.US,D,20200312,000000,55.5,55.83,48.775,49.79,925740,0
+CPA.US,D,20200313,000000,54.75,58.88,51.03,58.84,1007792,0
+CPA.US,D,20200316,000000,50.41,51.36,45.51,47.98,1048387,0
+CPA.US,D,20200317,000000,48.41,48.88,35.04,38.97,1285556,0
+CPA.US,D,20200318,000000,35.87,36.43,26,27.65,1241722,0
+CPA.US,D,20200319,000000,27.6,35.55,24,32.22,1237170,0
+CPA.US,D,20200320,000000,33.01,44.045,30.25,31.01,1380986,0
+CPA.US,D,20200323,000000,31.68,37.5,28.2,35.92,1079821,0
+CPA.US,D,20200324,000000,38.32,46.56,37.76,40.29,907997,0
+CPA.US,D,20200325,000000,42.59,48.87,39.23,46.83,754300,0
+CPA.US,D,20200326,000000,47.19,50.95,45.75,46.64,1116421,0
+CPA.US,D,20200327,000000,45,47.57,43.69,44.24,711154,0
+CPA.US,D,20200330,000000,43.51,44.96,40.285,44.7,583710,0
+CPA.US,D,20200331,000000,44.94,47.175,44.33,45.29,578075,0
+CPA.US,D,20200401,000000,42.6,43.53,37.57,38.18,720055,0
+CPA.US,D,20200402,000000,37.75,38.545,36.4446,37.32,527002,0
+CPA.US,D,20200403,000000,38.05,38.4,34.09,35.16,478589,0
+CPA.US,D,20200406,000000,37.91,38.62,34.71,37.07,807789,0
+CPA.US,D,20200407,000000,40.77,43.46,38.08,39.25,644240,0
+CPA.US,D,20200408,000000,40.12,42.54,39.4,42.05,542872,0
+CPA.US,D,20200409,000000,45,46.99,43.68,45.5,879568,0
+CPA.US,D,20200413,000000,46,46.065,40,41.84,461672,0
+CPA.US,D,20200414,000000,43.6,46.935,43.6,45.58,1442561,0
+CPA.US,D,20200415,000000,44.53,46.82,44.06,45.67,612133,0
+CPA.US,D,20200416,000000,45.7,46.125,42.6,44.13,662087,0
+CPA.US,D,20200417,000000,46.35,50.01,45.55,49.83,867937,0
+CPA.US,D,20200420,000000,48.19,49.65,47.11,48.77,1371951,0
+CPA.US,D,20200421,000000,47.69,50.36,47.48,49.3,987576,0
+CPA.US,D,20200422,000000,50.6,51.09,48.92,50.06,657089,0
+CPA.US,D,20200423,000000,50.98,52,50.17,51.08,464971,0
+CPA.US,D,20200424,000000,51,51.88,49,50.16,569442,0
+CPA.US,D,20200427,000000,45.84,45.9,40.52,41.33,6067724,0
+CPA.US,D,20200428,000000,42,44.98,41.71,44.72,3608471,0
+CPA.US,D,20200429,000000,46.67,47.5,43.88,45.31,2747132,0
+CPA.US,D,20200430,000000,45.09,45.13,41.83,44.21,1458808,0
+CPA.US,D,20200501,000000,42.76,43.45,40.01,42.6,1580587,0
+CPA.US,D,20200504,000000,40.5,44.78,39.78,44.56,2130810,0
+CPA.US,D,20200505,000000,44.59,45.68,41.15,41.54,668077,0
+CPA.US,D,20200506,000000,41.77,42.58,38.1,39.95,1353928,0
+CPA.US,D,20200507,000000,39.91,42.66,39.46,42.23,1371649,0
+CPA.US,D,20200508,000000,43.04,45.45,42.94,43.56,1227570,0
+CPA.US,D,20200511,000000,43.49,43.795,41.88,42.62,659993,0
+CPA.US,D,20200512,000000,42.91,43.29,40.52,40.65,608637,0
+CPA.US,D,20200513,000000,40.37,40.37,36.05,37.09,1420405,0
+CPA.US,D,20200514,000000,36,39.38,35.16,39.01,777917,0
+CPA.US,D,20200515,000000,38.28,39.26,37.45,38.1,463243,0
+CPA.US,D,20200518,000000,40.31,42.37,39.8405,42.2,799032,0
+CPA.US,D,20200519,000000,42.66,43.12,40.62,40.74,499590,0
+CPA.US,D,20200520,000000,41.65,41.94,40.74,41.4,695719,0
+CPA.US,D,20200521,000000,41.68,42.2399,40.53,40.99,584270,0
+CPA.US,D,20200522,000000,41.47,41.77,40.25,41.29,423670,0
+CPA.US,D,20200526,000000,43.86,46.355,43.36,45.62,1236087,0
+CPA.US,D,20200527,000000,48.5,48.73,43.86,46.39,873897,0
+CPA.US,D,20200528,000000,46.24,46.61,44.02,44.79,973119,0
+CPA.US,D,20200529,000000,44.25,45.34,43.1,43.86,950042,0
+CPA.US,D,20200601,000000,44.38,47.95,43.86,46.74,710407,0
+CPA.US,D,20200602,000000,48.32,48.9,47.6,48.38,852999,0
+CPA.US,D,20200603,000000,50,54.04,49.73,53.04,1304411,0
+CPA.US,D,20200604,000000,53.53,56.35,53.07,54.34,1352322,0
+CPA.US,D,20200605,000000,59.43,59.89,56.36,57.02,1593240,0
+CPA.US,D,20200608,000000,59.25,61.65,57.89,61.39,1551230,0
+CPA.US,D,20200609,000000,61.38,61.73,57.76,58.02,1282995,0
+CPA.US,D,20200610,000000,56.23,57.1,52.36,55.39,891965,0
+CPA.US,D,20200611,000000,50.27,53.15,48.19,49.76,1157100,0
+CPA.US,D,20200612,000000,53.49,55.7699,51.2002,53.41,786172,0
+CPA.US,D,20200615,000000,50.41,54.905,49.52,54.55,849215,0
+CPA.US,D,20200616,000000,57.48,58.5536,53.5,53.95,851795,0
+CPA.US,D,20200617,000000,53.9,54.06,51.15,51.23,690336,0
+CPA.US,D,20200618,000000,50,51.175,48.4,49.38,589100,0
+CPA.US,D,20200619,000000,50.62,51,48.18,49.17,683039,0
+CPA.US,D,20200622,000000,48,48.16,45.38,46.94,633944,0
+CPA.US,D,20200623,000000,48.06,50.27,47.425,50.01,569510,0
+CPA.US,D,20200624,000000,48.67,49.045,47.305,48.38,753718,0
+CPA.US,D,20200625,000000,47.78,50.1,46.89,49.93,441137,0
+CPA.US,D,20200626,000000,49.51,49.61,46.43,47.28,432799,0
+CPA.US,D,20200629,000000,47.39,52.69,46.837,51.57,869617,0
+CPA.US,D,20200630,000000,50.96,51.64,49.065,50.56,603724,0
+CPA.US,D,20200701,000000,51.01,52.74,49.81,50,554085,0
+CPA.US,D,20200702,000000,51.61,52.93,50.58,50.9,572131,0
+CPA.US,D,20200706,000000,52.01,52.72,50.86,51.8,754566,0
+CPA.US,D,20200707,000000,50.7,51.49,49.44,49.52,487154,0
+CPA.US,D,20200708,000000,49.13,50.1,48.38,49.81,520812,0
+CPA.US,D,20200709,000000,49.45,49.465,46.71,47.26,422240,0
+CPA.US,D,20200710,000000,47,50.05,46.32,49.61,441051,0
+CPA.US,D,20200713,000000,49.44,49.88,47.02,47.15,735801,0
+CPA.US,D,20200714,000000,46.94,48.04,45.88,47.57,786358,0
+CPA.US,D,20200715,000000,49.51,50.74,48.89,49.41,2916083,0
+CPA.US,D,20200716,000000,48.49,49.66,47.91,48.72,739645,0
+CPA.US,D,20200717,000000,48.8,48.88,47.32,47.89,455790,0
+CPA.US,D,20200720,000000,47.6,47.96,45.8,46.63,553240,0
+CPA.US,D,20200721,000000,47.12,48.37,46.63,47.94,610649,0
+CPA.US,D,20200722,000000,47.67,48.235,46.55,47.01,465080,0
+CPA.US,D,20200723,000000,47.73,47.73,45,46.75,931740,0
+CPA.US,D,20200724,000000,46.05,46.46,44.67,44.79,688820,0
+CPA.US,D,20200727,000000,44.78,45.82,43.99,44.28,475682,0
+CPA.US,D,20200728,000000,44.04,46.34,44.04,45.75,617993,0
+CPA.US,D,20200729,000000,46.32,46.32,41.43,42.43,1028366,0
+CPA.US,D,20200730,000000,41.64,43.03,41.46,42.23,371652,0
+CPA.US,D,20200731,000000,42.2,42.43,40.83,41.44,602347,0
+CPA.US,D,20200803,000000,41.32,41.505,40.15,40.78,1017538,0
+CPA.US,D,20200804,000000,41.05,42.95,41,42.54,652240,0
+CPA.US,D,20200805,000000,43.15,43.55,42.17,43.44,786977,0
+CPA.US,D,20200806,000000,43.15,48.37,42.73,47.41,1085022,0
+CPA.US,D,20200807,000000,46.74,47.24,45.36,46.57,506554,0
+CPA.US,D,20200810,000000,47.13,48.85,46.87,48.61,599903,0
+CPA.US,D,20200811,000000,50.42,51.91,49.59,50.06,714359,0
+CPA.US,D,20200812,000000,51.23,51.54,48.65,49.55,471559,0
+CPA.US,D,20200813,000000,48.52,50.69,48.51,49.02,372177,0
+CPA.US,D,20200814,000000,48.44,50.53,48.071,50.11,344457,0
+CPA.US,D,20200817,000000,50.95,50.95,48.35,48.91,480590,0
+CPA.US,D,20200818,000000,48.48,49.17,47.62,48.05,453410,0
+CPA.US,D,20200819,000000,48.79,49.59,48.02,48.11,322565,0
+CPA.US,D,20200820,000000,47.51,49.026,46.94,48.59,253102,0
+CPA.US,D,20200821,000000,48.39,49.35,48.17,48.32,189604,0
+CPA.US,D,20200824,000000,49.03,52.2,48.73,52.2,423199,0
+CPA.US,D,20200825,000000,52.75,52.78,51.274,52.66,462714,0
+CPA.US,D,20200826,000000,52.54,52.79,51.3298,51.89,256223,0
+CPA.US,D,20200827,000000,52.39,55.18,52.01,54.76,703020,0
+CPA.US,D,20200828,000000,55.04,56.17,54.19,55.79,417104,0
+CPA.US,D,20200831,000000,55.19,55.74,53.13,53.25,456175,0
+CPA.US,D,20200901,000000,52.93,53.89,52.21,52.64,286627,0
+CPA.US,D,20200902,000000,52.8,53.11,51.62,52.79,285008,0
+CPA.US,D,20200903,000000,53.8,55.67,52.9,53.16,688196,0
+CPA.US,D,20200904,000000,53.99,54.4,50.89,54.15,329051,0
+CPA.US,D,20200908,000000,53.38,56.03,52.84,54.63,403629,0
+CPA.US,D,20200909,000000,54.82,55,53.83,54.65,699094,0
+CPA.US,D,20200910,000000,54.97,56.46,54.51,54.71,276739,0
+CPA.US,D,20200911,000000,54.63,56.51,53.95,56.2,380962,0
+CPA.US,D,20200914,000000,57,58.89,56.2102,58.7,476943,0
+CPA.US,D,20200915,000000,58.49,59.5,57.145,58,483399,0
+CPA.US,D,20200916,000000,57.9,61.88,57.7,61.51,632284,0
+CPA.US,D,20200917,000000,60.04,62.1,60.01,60.95,460852,0
+CPA.US,D,20200918,000000,60.4,60.895,59.25,59.44,490726,0
+CPA.US,D,20200921,000000,57.38,58.47,55.58,56.33,721746,0
+CPA.US,D,20200922,000000,56.19,57,54.87,55.14,551869,0
+CPA.US,D,20200923,000000,56,56.86,54.32,54.32,523873,0
+CPA.US,D,20200924,000000,53.91,55.305,52.37,54.44,356419,0
+CPA.US,D,20200925,000000,53.96,56.11,53.38,55.97,352078,0
+CPA.US,D,20200928,000000,55.26,55.385,52.85,53.72,1165232,0
+CPA.US,D,20200929,000000,53.69,53.81,50.17,50.4,965956,0
+CPA.US,D,20200930,000000,50.47,52.66,50.05,50.34,649040,0
+CPA.US,D,20201001,000000,49.95,51.78,49.76,51.25,416556,0
+CPA.US,D,20201002,000000,49.75,51.42,49.17,49.69,661901,0
+CPA.US,D,20201005,000000,50.4,50.89,49.38,50.46,950440,0
+CPA.US,D,20201006,000000,51.54,53.11,51.23,52.17,686968,0
+CPA.US,D,20201007,000000,53.2,54.35,51.86,51.96,369864,0
+CPA.US,D,20201008,000000,52.83,53.6,52.07,52.68,266511,0
+CPA.US,D,20201009,000000,52.68,53.02,51.6568,52.89,239415,0
+CPA.US,D,20201012,000000,52.59,53.23,51.71,51.95,287731,0
+CPA.US,D,20201013,000000,51.12,52.29,50.59,51.57,285678,0
+CPA.US,D,20201014,000000,51.74,52.49,51.39,51.78,176124,0
+CPA.US,D,20201015,000000,51,51.99,50.18,51.48,208212,0
+CPA.US,D,20201016,000000,51.54,52.15,50.555,51.07,182200,0
+CPA.US,D,20201019,000000,51.72,52.55,50.9,51.01,205093,0
+CPA.US,D,20201020,000000,52.12,52.75,51.51,52.07,216906,0
+CPA.US,D,20201021,000000,52.06,52.2,51.585,52.1,222932,0
+CPA.US,D,20201022,000000,52.73,56.19,52.45,55.84,391636,0
+CPA.US,D,20201023,000000,55.67,56.79,55.54,56.76,343678,0
+CPA.US,D,20201026,000000,56.28,56.58,53.08,54.25,346101,0
+CPA.US,D,20201027,000000,53.98,54.27,52.16,52.7,436362,0
+CPA.US,D,20201028,000000,51.27,51.27,48.59,49.52,448231,0
+CPA.US,D,20201029,000000,48.9,51.01,48.9,50.57,372377,0
+CPA.US,D,20201030,000000,50.53,51,48.24,49.28,349932,0
+CPA.US,D,20201102,000000,50.1,50.25,47.53,47.82,333203,0
+CPA.US,D,20201103,000000,48.87,49.78,46.94,47.74,320109,0
+CPA.US,D,20201104,000000,47.17,48.835,46.67,47.33,376196,0
+CPA.US,D,20201105,000000,47.98,52.14,47.97,52.01,259994,0
+CPA.US,D,20201106,000000,51.91,52.31,50.19,51.16,251894,0
+CPA.US,D,20201109,000000,61.99,69.23,61.99,68.04,1705169,0
+CPA.US,D,20201110,000000,67.74,69.67,65.98,69.6,1149311,0
+CPA.US,D,20201111,000000,69.62,69.64,67.33,69,1186402,0
+CPA.US,D,20201112,000000,67.9,69.27,67,67.44,856004,0
+CPA.US,D,20201113,000000,67.99,72.28,67.5811,72.08,531448,0
+CPA.US,D,20201116,000000,75.83,76.88,73.5,74.64,736330,0
+CPA.US,D,20201117,000000,73.08,75.28,71.5,73.53,706274,0
+CPA.US,D,20201118,000000,74.72,76.745,73.34,73.47,884227,0
+CPA.US,D,20201119,000000,72.95,76.8699,72.94,75.78,674733,0
+CPA.US,D,20201120,000000,75.98,79.73,75.35,79.57,595877,0
+CPA.US,D,20201123,000000,80.43,81.54,79.2,80.47,664778,0
+CPA.US,D,20201124,000000,81.89,84.27,78.39,79.97,861526,0
+CPA.US,D,20201125,000000,78.54,83.88,78.54,83.48,349565,0
+CPA.US,D,20201127,000000,83.25,86.09,82.47,83.37,227006,0
+CPA.US,D,20201130,000000,83.2,83.21,78.94,79.7,483994,0
+CPA.US,D,20201201,000000,81.06,81.87,79.16,80.88,251425,0
+CPA.US,D,20201202,000000,80.62,84.27,79.7,82.71,399760,0
+CPA.US,D,20201203,000000,83.42,86.78,82.845,83.32,525194,0
+CPA.US,D,20201204,000000,84.33,84.56,81.21,82.3,413406,0
+CPA.US,D,20201207,000000,83,85.53,82.39,82.47,253023,0
+CPA.US,D,20201208,000000,81.68,85,81.68,82.86,249599,0
+CPA.US,D,20201209,000000,83.77,84.595,82.17,84.29,523760,0
+CPA.US,D,20201210,000000,83.36,85.33,82.96,84.54,863104,0
+CPA.US,D,20201211,000000,83.21,84.37,81.83,83.06,467310,0
+CPA.US,D,20201214,000000,84.02,84.02,79.13,79.21,396519,0
+CPA.US,D,20201215,000000,80.5,83.34,79.225,83.17,862405,0
+CPA.US,D,20201216,000000,82.78,83.155,78.3175,80.04,396093,0
+CPA.US,D,20201217,000000,78.9,80.06,77.57,78.97,349670,0
+CPA.US,D,20201218,000000,78.94,78.94,76.5,77.53,466218,0
+CPA.US,D,20201221,000000,76,76.6389,73.81,74.99,504615,0
+CPA.US,D,20201222,000000,75.43,75.65,73.51,74.18,431286,0
+CPA.US,D,20201223,000000,75.29,77.24,74.91,75.94,457194,0
+CPA.US,D,20201224,000000,75.85,76.2697,74.2,74.93,100652,0
+CPA.US,D,20201228,000000,76.05,76.05,74.41,75.3,190820,0
+CPA.US,D,20201229,000000,75.87,76.245,74.72,75.21,292025,0
+CPA.US,D,20201230,000000,75.53,77.63,75.53,76.9,249986,0
+CPA.US,D,20201231,000000,76.69,79,75.39,77.23,304010,0
+CPA.US,D,20210104,000000,78.19,78.19,72.5,72.82,349875,0
+CPA.US,D,20210105,000000,72.35,76.79,72.35,76.5,785688,0
+CPA.US,D,20210106,000000,77.47,79.77,75.705,78.02,545956,0
+CPA.US,D,20210107,000000,77.74,80.17,77.44,78.11,463930,0
+CPA.US,D,20210108,000000,79.1,79.1,77.23,77.89,334329,0
+CPA.US,D,20210111,000000,76.76,77.36,75.62,76.32,674086,0
+CPA.US,D,20210112,000000,76.18,78.59,76.18,78.2,495428,0
+CPA.US,D,20210113,000000,78.4,78.59,76.76,77.97,428142,0
+CPA.US,D,20210114,000000,78.69,82.92,78.11,82.15,466880,0
+CPA.US,D,20210115,000000,80.83,81.7,78.88,79.44,419091,0
+CPA.US,D,20210119,000000,79.85,81.5,79.02,80.09,309464,0
+CPA.US,D,20210120,000000,80.69,82.1,79.57,81.26,369358,0
+CPA.US,D,20210121,000000,81.32,81.38,78.26,79,447152,0
+CPA.US,D,20210122,000000,77.85,79.025,76.96,78.28,375909,0
+CPA.US,D,20210125,000000,77.55,77.83,74.945,76.14,874175,0
+CPA.US,D,20210126,000000,76.8,78.77,76.52,77.39,690623,0
+CPA.US,D,20210127,000000,76.3,78.23,74.515,77.4,581144,0
+CPA.US,D,20210128,000000,77.1,80.97,76.35,80.12,625068,0
+CPA.US,D,20210129,000000,79.08,79.22,75.66,77.37,374500,0
+CPA.US,D,20210201,000000,78.69,78.69,76.03,77.75,441392,0
+CPA.US,D,20210202,000000,79.14,79.645,77.17,79.24,638746,0
+CPA.US,D,20210203,000000,79.84,82.25,79.44,81.93,426853,0
+CPA.US,D,20210204,000000,82,85.6,82,82.93,790995,0
+CPA.US,D,20210205,000000,83.62,84.39,79.34,79.7,455835,0
+CPA.US,D,20210208,000000,80.13,81.78,79.21,80.54,412845,0
+CPA.US,D,20210209,000000,80.31,80.49,77.595,78,423150,0
+CPA.US,D,20210210,000000,78.7,79.07,77.1,77.56,775123,0
+CPA.US,D,20210211,000000,77.85,77.97,74.54,76.56,726743,0
+CPA.US,D,20210212,000000,75.72,77.97,75.53,77.78,339743,0
+CPA.US,D,20210216,000000,78.24,81.1,78.24,80.83,306410,0
+CPA.US,D,20210217,000000,79.86,82.61,79.56,82.07,506458,0
+CPA.US,D,20210218,000000,81.28,82.55,80.58,81.39,419559,0
+CPA.US,D,20210219,000000,81.26,85.13,80.53,84.32,433297,0
+CPA.US,D,20210222,000000,84.1,89.13,83.71,88.4,620482,0
+CPA.US,D,20210223,000000,89.15,90.49,85.37,89.26,671892,0
+CPA.US,D,20210224,000000,89.91,93.43,89.6688,93.37,716008,0
+CPA.US,D,20210225,000000,92.7,93,88.43,90.55,989756,0
+CPA.US,D,20210226,000000,90.5,91.72,89.2,91.67,532185,0
+CPA.US,D,20210301,000000,93.4,94.84,91.51,93.53,696738,0
+CPA.US,D,20210302,000000,93.33,94.27,91.81,93.92,402380,0
+CPA.US,D,20210303,000000,94,94.91,92.97,93.51,431245,0
+CPA.US,D,20210304,000000,93.33,93.555,86.33,89.53,1168121,0
+CPA.US,D,20210305,000000,90.16,90.16,82.935,89.29,639767,0
+CPA.US,D,20210308,000000,90.19,92.6,88.99,92.13,843879,0
+CPA.US,D,20210309,000000,92.04,92.99,90.08,91.41,411337,0
+CPA.US,D,20210310,000000,91.48,92.44,88.51,90.22,256225,0
+CPA.US,D,20210311,000000,90.7,93.02,90.25,91.02,418966,0
+CPA.US,D,20210312,000000,90.7,92.1,89.45,91.58,1055980,0
+CPA.US,D,20210315,000000,92.3,93.77,90.46,90.62,463053,0
+CPA.US,D,20210316,000000,90.48,91.09,88.34,90.51,322914,0
+CPA.US,D,20210317,000000,89.92,91.64,88.91,91.39,192907,0
+CPA.US,D,20210318,000000,90.07,92.17,88.155,88.25,175502,0
+CPA.US,D,20210319,000000,87.93,90.28,86.43,89.86,383528,0
+CPA.US,D,20210322,000000,87.7,87.7,84.79,85.18,454373,0
+CPA.US,D,20210323,000000,84.62,85.54,81.8,82.08,579867,0
+CPA.US,D,20210324,000000,83.3,84.025,79.2,79.31,301132,0
+CPA.US,D,20210325,000000,78.57,82.25,78.12,82.06,490461,0
+CPA.US,D,20210326,000000,82.8,82.8,78.185,80.17,288730,0
+CPA.US,D,20210329,000000,79.83,79.83,75.57,77.22,893301,0
+CPA.US,D,20210330,000000,77.87,81.74,77.6105,80.75,569323,0
+CPA.US,D,20210331,000000,80.75,81.98,79.96,80.79,352359,0
+CPA.US,D,20210401,000000,81.32,82.43,80.52,80.92,296223,0
+CPA.US,D,20210405,000000,82.12,83.04,80.27,80.65,341437,0
+CPA.US,D,20210406,000000,80.64,83.44,80.61,82.45,585666,0
+CPA.US,D,20210407,000000,82.84,83.59,80.28,80.38,191508,0
+CPA.US,D,20210408,000000,80.09,81.95,79.555,81.31,551621,0
+CPA.US,D,20210409,000000,81,81.44,79.46,80.74,243041,0
+CPA.US,D,20210412,000000,83.06,83.54,79.78,80.92,265730,0
+CPA.US,D,20210413,000000,80.1,83.01,78.58,82.68,235501,0
+CPA.US,D,20210414,000000,83.09,84.445,80.98,81.39,192989,0
+CPA.US,D,20210415,000000,82.06,82.715,80.48,82.06,212193,0
+CPA.US,D,20210416,000000,82.06,82.85,81.3125,82.05,157563,0
+CPA.US,D,20210419,000000,82.04,82.45,79.94,80.11,298899,0
+CPA.US,D,20210420,000000,79.05,79.175,74.13,75.96,575485,0
+CPA.US,D,20210421,000000,76.34,77.3,74.77,77.23,572016,0
+CPA.US,D,20210422,000000,77.4,80.2,76.85,78.94,401082,0
+CPA.US,D,20210423,000000,79.6,81.56,78.47,81.15,260184,0
+CPA.US,D,20210426,000000,81.8,83.2,81.29,82.01,254579,0
+CPA.US,D,20210427,000000,82.01,84.32,81.88,83.98,431079,0
+CPA.US,D,20210428,000000,83.19,85.33,83.19,85.25,315623,0
+CPA.US,D,20210429,000000,85.58,87.32,85.51,87.3,378695,0
+CPA.US,D,20210430,000000,87,89.01,86.015,86.5,334968,0
+CPA.US,D,20210503,000000,86.57,86.845,84.67,85.28,284290,0
+CPA.US,D,20210504,000000,84.53,84.74,82.39,83.38,273842,0
+CPA.US,D,20210505,000000,82.23,83.49,81.51,82.07,220668,0
+CPA.US,D,20210506,000000,81.35,86.4,79.89,85.73,606004,0
+CPA.US,D,20210507,000000,86.29,89.37,85.71,88.47,436446,0
+CPA.US,D,20210510,000000,88.51,89.12,85.84,85.89,333690,0
+CPA.US,D,20210511,000000,83.98,84.63,81.28,83.33,295145,0
+CPA.US,D,20210512,000000,83.17,84.06,80.59,80.94,277970,0
+CPA.US,D,20210513,000000,82.16,82.98,79.02,80.05,386866,0
+CPA.US,D,20210514,000000,81.79,84.19,81.04,82.68,860504,0
+CPA.US,D,20210517,000000,81.78,83.14,81.78,83.01,310284,0
+CPA.US,D,20210518,000000,83.56,84.65,81.31,81.36,203161,0
+CPA.US,D,20210519,000000,80.06,80.95,78.99,79.47,197653,0
+CPA.US,D,20210520,000000,80.05,80.95,78.05,80.36,243460,0
+CPA.US,D,20210521,000000,81.14,81.86,80.11,80.49,290571,0
+CPA.US,D,20210524,000000,81.89,81.89,79.805,81.17,227477,0
+CPA.US,D,20210525,000000,81.63,82.67,81.04,81.33,180769,0
+CPA.US,D,20210526,000000,82.07,83.33,81.84,82.31,390153,0
+CPA.US,D,20210527,000000,83.29,83.29,81.45,82.81,195306,0
+CPA.US,D,20210528,000000,82.79,83.62,81.24,82.26,545677,0
+CPA.US,D,20210601,000000,83.07,85.0529,82.4,84.45,466340,0
+CPA.US,D,20210602,000000,84.69,84.91,80.92,81.44,385312,0
+CPA.US,D,20210603,000000,80.54,80.54,77.69,78.06,364158,0
+CPA.US,D,20210604,000000,78.75,79.07,75.53,75.97,528438,0
+CPA.US,D,20210607,000000,76.04,77.83,75.75,77.22,232058,0
+CPA.US,D,20210608,000000,77.96,78.16,76.505,77.48,240634,0
+CPA.US,D,20210609,000000,77.93,78.34,76.63,76.66,636180,0
+CPA.US,D,20210610,000000,76.87,77.5,75.22,75.74,293473,0
+CPA.US,D,20210611,000000,76.01,77.23,75.76,77,506756,0
+CPA.US,D,20210614,000000,76.77,77.6,76.26,77.2,236358,0
+CPA.US,D,20210615,000000,77.2,77.2,75.29,75.51,310709,0
+CPA.US,D,20210616,000000,75.43,77.07,75.2,75.39,318463,0
+CPA.US,D,20210617,000000,76.24,77.12,75.25,76.83,319290,0
+CPA.US,D,20210618,000000,76.41,78.105,76.16,78.01,381997,0
+CPA.US,D,20210621,000000,78.45,80.65,77.64,80.54,314002,0
+CPA.US,D,20210622,000000,80.37,80.61,78.87,80.2,261402,0
+CPA.US,D,20210623,000000,80.2,80.31,78.51,78.69,184512,0
+CPA.US,D,20210624,000000,79.15,79.15,77.37,77.93,170105,0
+CPA.US,D,20210625,000000,77.82,77.9,76.33,77.05,268109,0
+CPA.US,D,20210628,000000,76.48,76.63,75.02,75.71,526717,0
+CPA.US,D,20210629,000000,76.11,76.52,74.865,75.18,234567,0
+CPA.US,D,20210630,000000,75.19,76.4,74.7861,75.33,191873,0
+CPA.US,D,20210701,000000,75.88,76.0665,75.035,75.64,157723,0
+CPA.US,D,20210702,000000,75.65,75.67,74.58,74.65,114533,0
+CPA.US,D,20210706,000000,74.64,74.83,71.15,72.23,334071,0
+CPA.US,D,20210707,000000,71.72,72.035,69.98,71.55,260849,0
+CPA.US,D,20210708,000000,70.44,72.005,69.26,70.91,247239,0
+CPA.US,D,20210709,000000,72.01,72.625,71.3,72.42,171178,0
+CPA.US,D,20210712,000000,71.1,72.5,70.02,72.17,196005,0
+CPA.US,D,20210713,000000,71.26,71.99,69.85,70,270190,0
+CPA.US,D,20210714,000000,70.47,71.41,69.07,69.79,384128,0
+CPA.US,D,20210715,000000,69.67,70.54,68.3,69.32,473678,0
+CPA.US,D,20210716,000000,70.12,70.12,66.84,67.81,289316,0
+CPA.US,D,20210719,000000,65.85,66.9,64.66,66.1,340023,0
+CPA.US,D,20210720,000000,66.51,69.13,65.81,68.74,223805,0
+CPA.US,D,20210721,000000,69.89,71.89,69.89,71.4,278175,0
+CPA.US,D,20210722,000000,70.91,72.12,70,71.08,320779,0
+CPA.US,D,20210723,000000,71.55,71.55,70,70.48,190613,0
+CPA.US,D,20210726,000000,70.44,72.31,70.16,72.05,132543,0
+CPA.US,D,20210727,000000,71.6,72.03,69.91,71.8,237500,0
+CPA.US,D,20210728,000000,72.54,74.76,71.17,74.48,424485,0
+CPA.US,D,20210729,000000,75,75.07,73.91,74,263713,0
+CPA.US,D,20210730,000000,73.65,74.43,70.63,70.91,236571,0
+CPA.US,D,20210802,000000,71.56,73,69.88,69.98,219883,0
+CPA.US,D,20210803,000000,70,70.55,68.3,70.19,259564,0
+CPA.US,D,20210804,000000,68.75,70.23,68.3501,68.87,285132,0
+CPA.US,D,20210805,000000,72.3,76.93,70.64,76.26,761290,0
+CPA.US,D,20210806,000000,77.45,78.6,75,75.63,228769,0
+CPA.US,D,20210809,000000,74.93,76.84,73.34,75.65,229091,0
+CPA.US,D,20210810,000000,76.09,77.38,75.3,76.78,144534,0
+CPA.US,D,20210811,000000,76.19,77.68,75.36,77.45,229124,0
+CPA.US,D,20210812,000000,77.3,77.4838,75.08,76.2,109020,0
+CPA.US,D,20210813,000000,75.65,76.15,74.69,74.93,175457,0
+CPA.US,D,20210816,000000,73.89,74.83,73.29,74.01,160182,0
+CPA.US,D,20210817,000000,72.7,73.61,71.09,72.09,216466,0
+CPA.US,D,20210818,000000,72.11,72.76,71.23,71.35,155530,0
+CPA.US,D,20210819,000000,70.51,71.194,68.33,69.49,263393,0
+CPA.US,D,20210820,000000,69.09,71.75,69.01,71.73,197636,0
+CPA.US,D,20210823,000000,72.45,73.69,72.1,73.54,149320,0
+CPA.US,D,20210824,000000,74.33,76.22,74,76.04,203193,0
+CPA.US,D,20210825,000000,76.31,77,75.86,76.52,137652,0
+CPA.US,D,20210826,000000,75.93,76.82,74,74.88,245605,0
+CPA.US,D,20210827,000000,74.59,76.92,74.455,76.15,121421,0
+CPA.US,D,20210830,000000,76.39,76.45,74.1,74.36,105100,0
+CPA.US,D,20210831,000000,74.56,75.82,74.14,75.25,150907,0
+CPA.US,D,20210901,000000,75.85,78.33,75.395,76.68,228345,0
+CPA.US,D,20210902,000000,76.71,77.52,75.88,76.28,159541,0
+CPA.US,D,20210903,000000,75.59,76.25,74.6,75.65,98851,0
+CPA.US,D,20210907,000000,75.46,77.525,75.46,77.26,151463,0
+CPA.US,D,20210908,000000,76.56,77.63,74.01,74.59,128657,0
+CPA.US,D,20210909,000000,74.23,77.8463,74.23,77.37,195608,0
+CPA.US,D,20210910,000000,77.77,77.77,75.55,75.87,221520,0
+CPA.US,D,20210913,000000,77.04,78.43,76.07,77.98,180610,0
+CPA.US,D,20210914,000000,78.41,78.89,77.44,77.52,145420,0
+CPA.US,D,20210915,000000,77.61,78.47,76.87,78.28,152228,0
+CPA.US,D,20210916,000000,78.6,80.865,77.99,79.32,215733,0
+CPA.US,D,20210917,000000,79.52,80.815,77.77,78.69,207943,0
+CPA.US,D,20210920,000000,77.69,79.67,76.21,79.02,220886,0
+CPA.US,D,20210921,000000,80.28,80.63,79.12,79.18,147510,0
+CPA.US,D,20210922,000000,80,80.77,79.25,80.48,279553,0
+CPA.US,D,20210923,000000,80.65,82.43,80.32,81.97,209780,0
+CPA.US,D,20210924,000000,81.94,84.1291,81.81,84,243638,0
+CPA.US,D,20210927,000000,84.69,85.83,84.11,85.16,303843,0
+CPA.US,D,20210928,000000,84.46,84.75,80.92,80.92,278631,0
+CPA.US,D,20210929,000000,81.37,82.63,80.03,81.76,159810,0
+CPA.US,D,20210930,000000,81.92,82.49,80.705,81.38,174164,0
+CPA.US,D,20211001,000000,82.25,86.11,82.12,85.94,294535,0
+CPA.US,D,20211004,000000,85.86,86.84,84.41,85.78,297326,0
+CPA.US,D,20211005,000000,85.77,87.71,84.35,87.57,277473,0
+CPA.US,D,20211006,000000,85.98,88.01,85.1,87.7,399398,0
+CPA.US,D,20211007,000000,88.22,89.27,86.11,86.31,271709,0
+CPA.US,D,20211008,000000,86.63,86.8,85.33,86.13,147995,0
+CPA.US,D,20211011,000000,85.33,87.07,84.76,85.72,222099,0
+CPA.US,D,20211012,000000,86.71,86.71,84.92,85.5,272615,0
+CPA.US,D,20211013,000000,85.33,85.33,82.49,85.14,265654,0
+CPA.US,D,20211014,000000,85.4,85.4,83.47,84.47,207644,0
+CPA.US,D,20211015,000000,85.1,85.16,83.395,83.79,241492,0
+CPA.US,D,20211018,000000,83.42,84.22,82.19,82.42,152831,0
+CPA.US,D,20211019,000000,82.59,82.59,81.57,81.71,122124,0
+CPA.US,D,20211020,000000,81.67,82.12,80.66,81.53,196799,0
+CPA.US,D,20211021,000000,82.19,83.11,80.93,81.26,459642,0
+CPA.US,D,20211022,000000,80.37,80.9,78.68,78.89,285841,0
+CPA.US,D,20211025,000000,78.89,78.96,77.54,78.08,339026,0
+CPA.US,D,20211026,000000,78.46,78.7,76.58,77.17,379953,0
+CPA.US,D,20211027,000000,77.31,77.52,75.47,75.6,371766,0
+CPA.US,D,20211028,000000,75.53,76.45,73.94,74.23,387516,0
+CPA.US,D,20211029,000000,73.46,75.51,72.365,73.96,850344,0
+CPA.US,D,20211101,000000,74.59,75.42,73.64,74.85,518849,0
+CPA.US,D,20211102,000000,74.98,75.18,73.47,73.97,197569,0
+CPA.US,D,20211103,000000,73.92,75.045,73.43,74.17,452222,0
+CPA.US,D,20211104,000000,74.42,75.64,74.42,74.71,638780,0
+CPA.US,D,20211105,000000,76.5,79.78,76.5,78.74,700940,0
+CPA.US,D,20211108,000000,79,81.21,78.65,79.36,550197,0
+CPA.US,D,20211109,000000,78.98,79.6406,77.35,78.31,342216,0
+CPA.US,D,20211110,000000,77.66,78.35,76.56,76.56,241913,0
+CPA.US,D,20211111,000000,76.84,79.43,76.77,77.26,610978,0
+CPA.US,D,20211112,000000,77.3,78.08,74.87,75.6,369766,0
+CPA.US,D,20211115,000000,75.9,77.84,75.611,76.54,392593,0
+CPA.US,D,20211116,000000,76.02,76.02,73.74,74.01,453690,0
+CPA.US,D,20211117,000000,73.79,75.5458,71.19,71.78,1052534,0
+CPA.US,D,20211118,000000,79.63,81.18,76.36,78.19,1298708,0
+CPA.US,D,20211119,000000,77.945,80.395,77.945,78.55,723697,0
+CPA.US,D,20211122,000000,79.56,80.58,77.89,78.22,487723,0
+CPA.US,D,20211123,000000,80.25,80.57,76.73,77.07,296518,0
+CPA.US,D,20211124,000000,76.14,77.67,75.79,77.39,279420,0
+CPA.US,D,20211126,000000,73.54,73.82,69.68,71.77,846137,0
+CPA.US,D,20211129,000000,74.55,74.92,71.85,72.26,613887,0
+CPA.US,D,20211130,000000,71,71.92,69.56,69.92,542480,0
+CPA.US,D,20211201,000000,72,72.12,68.17,69.25,1244630,0
+CPA.US,D,20211202,000000,70.37,72.73,69.72,71.85,1262376,0
+CPA.US,D,20211203,000000,72.01,73.44,69.75,70.64,764930,0
+CPA.US,D,20211206,000000,71.72,76.34,71.03,74.59,566769,0
+CPA.US,D,20211207,000000,75.3,76.91,74.94,75.72,588821,0
+CPA.US,D,20211208,000000,76.14,80.16,75.75,77.72,374482,0
+CPA.US,D,20211209,000000,76.45,77.79,76.11,76.26,234802,0
+CPA.US,D,20211210,000000,76.39,77.92,75.71,77.27,626487,0
+CPA.US,D,20211213,000000,76.05,77.24,74.79,74.88,527930,0
+CPA.US,D,20211214,000000,74.34,75.62,73.68,73.88,737248,0
+CPA.US,D,20211215,000000,73.43,75.48,72.86,75.39,648553,0
+CPA.US,D,20211216,000000,75.81,76.055,73.48,74.03,459418,0
+CPA.US,D,20211217,000000,74.05,76.44,73.45,74.83,430419,0
+CPA.US,D,20211220,000000,72.71,76.31,71.89,76.17,569346,0
+CPA.US,D,20211221,000000,77.34,81,77.34,79.83,456506,0
+CPA.US,D,20211222,000000,79.98,82,79.03,82,308664,0
+CPA.US,D,20211223,000000,83.21,83.55,81.19,82.44,294484,0
+CPA.US,D,20211227,000000,81.75,83.13,80.76,81.95,292081,0
+CPA.US,D,20211228,000000,81.43,83.5,81.43,82.51,158899,0
+CPA.US,D,20211229,000000,82.04,83.37,81.59,81.72,197739,0
+CPA.US,D,20211230,000000,81.69,83.82,81.69,82.31,197468,0
+CPA.US,D,20211231,000000,82.19,83.14,82.16,82.66,107220,0
+CPA.US,D,20220103,000000,83.43,85.49,82.74,83.2,273644,0
+CPA.US,D,20220104,000000,84.16,85.19,82.2,84.9,804460,0
+CPA.US,D,20220105,000000,85,85,81.71,81.8,282364,0
+CPA.US,D,20220106,000000,82.25,83.17,81.035,81.05,303195,0
+CPA.US,D,20220107,000000,81.14,83.55,80.08,83.16,671329,0
+CPA.US,D,20220110,000000,83.45,83.45,81.11,82.47,499813,0
+CPA.US,D,20220111,000000,83.68,85.52,82.56,85.07,372186,0
+CPA.US,D,20220112,000000,84.58,86.41,84.3,84.36,584259,0
+CPA.US,D,20220113,000000,85.14,87.26,84.21,87.01,443751,0
+CPA.US,D,20220114,000000,86.47,87.98,85.88,87.93,320552,0
+CPA.US,D,20220118,000000,86.76,87.02,83.55,83.6,323099,0
+CPA.US,D,20220119,000000,83.5,84.93,81.68,82.78,566911,0
+CPA.US,D,20220120,000000,83.73,86.67,82.42,83.77,304906,0
+CPA.US,D,20220121,000000,83.48,83.525,80.15,80.24,448125,0
+CPA.US,D,20220124,000000,78.73,79.42,76.07,79.41,312085,0
+CPA.US,D,20220125,000000,77.86,80.06,77.18,79.7,325712,0
+CPA.US,D,20220126,000000,81.05,81.51,77.99,79.11,439244,0
+CPA.US,D,20220127,000000,80.1,82.28,78.16,78.8,271625,0
+CPA.US,D,20220128,000000,79.1,79.98,75.86,79.89,285709,0
+CPA.US,D,20220131,000000,79.2,83.72,79.2,83.58,254620,0
+CPA.US,D,20220201,000000,83.95,85.5,83.09,84.45,200956,0
+CPA.US,D,20220202,000000,84.05,85.485,83.58,83.75,248558,0
+CPA.US,D,20220203,000000,82.28,83.865,81.53,81.75,208349,0
+CPA.US,D,20220204,000000,80.93,81.84,79.4,81.7,229548,0
+CPA.US,D,20220207,000000,81.97,83.97,79.795,83.95,645982,0
+CPA.US,D,20220208,000000,84.17,88.18,83.5601,88.01,796884,0
+CPA.US,D,20220209,000000,88.77,89.93,87.45,88.71,611123,0
+CPA.US,D,20220210,000000,86,93.38,85.61,91.21,1307948,0
+CPA.US,D,20220211,000000,90.96,93.09,85.82,86.47,572341,0
+CPA.US,D,20220214,000000,86.56,89.95,86.28,88.8,963894,0
+CPA.US,D,20220215,000000,92.01,95.825,91.61,94.09,674434,0
+CPA.US,D,20220216,000000,92.93,97.21,92.475,97,558552,0
+CPA.US,D,20220217,000000,96.24,97.63,93.46,94.02,616674,0
+CPA.US,D,20220218,000000,94,96.71,92.5,93.24,293464,0
+CPA.US,D,20220222,000000,92.23,92.23,88.42,89.67,382639,0
+CPA.US,D,20220223,000000,91.01,91.71,87.72,87.72,249987,0
+CPA.US,D,20220224,000000,84.43,87.08,83.6,86.62,556610,0
+CPA.US,D,20220225,000000,87.29,89.4967,87.28,88.93,290937,0
+CPA.US,D,20220228,000000,87.14,88.085,82.35,84.84,653700,0
+CPA.US,D,20220301,000000,83.86,84.515,79.3258,81.14,463901,0
+CPA.US,D,20220302,000000,82.87,83.685,80.765,82.23,419429,0
+CPA.US,D,20220303,000000,83.14,83.83,78.46,78.47,268287,0
+CPA.US,D,20220304,000000,77.07,78.3591,73.42,73.79,478148,0
+CPA.US,D,20220307,000000,73.18,73.81,64.47,65.83,1870914,0
+CPA.US,D,20220308,000000,67.06,72.85,65.64,69.7,1140614,0
+CPA.US,D,20220309,000000,73.71,75.96,72.27,74.34,604192,0
+CPA.US,D,20220310,000000,71.84,75.18,71.84,74.4,315834,0
+CPA.US,D,20220311,000000,75.78,75.78,71.79,73.04,946620,0
+CPA.US,D,20220314,000000,73.47,75.44,71.36,74.12,893505,0
+CPA.US,D,20220315,000000,75.37,77.97,74.5125,76.21,527100,0
+CPA.US,D,20220316,000000,77.43,79.95,77.21,79.59,547551,0
+CPA.US,D,20220317,000000,77.61,79.06,74.98,76.57,383549,0
+CPA.US,D,20220318,000000,75.96,79.76,74.88,78.76,296562,0
+CPA.US,D,20220321,000000,77.93,78.78,76.49,77.45,198502,0
+CPA.US,D,20220322,000000,78.79,79.81,77.56,78.8,180449,0
+CPA.US,D,20220323,000000,77.69,78.45,75.64,76.5,325970,0
+CPA.US,D,20220324,000000,77.47,77.95,76.02,77,471361,0
+CPA.US,D,20220325,000000,77.98,79.98,77.8,78.7,251324,0
+CPA.US,D,20220328,000000,79.08,79.81,77.88,79.36,239654,0
+CPA.US,D,20220329,000000,81.19,83,80.69,81.3,273298,0
+CPA.US,D,20220330,000000,80.32,81.19,79.53,80.52,210551,0
+CPA.US,D,20220331,000000,80.71,84.64,80.43,83.64,424924,0
+CPA.US,D,20220401,000000,84.34,84.96,82.62,82.8,477649,0
+CPA.US,D,20220404,000000,81.9,83.03,80.31,81.73,283768,0
+CPA.US,D,20220405,000000,81.65,82.71,80.16,81.71,662315,0
+CPA.US,D,20220406,000000,79.57,80.7,76.29,78.7,410934,0
+CPA.US,D,20220407,000000,78.83,78.97,75.93,76.99,425227,0
+CPA.US,D,20220408,000000,76.29,78.1,75.145,77.41,474775,0
+CPA.US,D,20220411,000000,77.52,80.12,77,77.35,359175,0
+CPA.US,D,20220412,000000,78.11,78.56,75.81,76,304574,0
+CPA.US,D,20220413,000000,76.97,78.44,76.03,77.9,871343,0
+CPA.US,D,20220414,000000,78.65,80.09,78.58,79.33,784587,0
+CPA.US,D,20220418,000000,79.04,79.55,76.97,77.83,338580,0
+CPA.US,D,20220419,000000,77.95,81.54,77.94,80.7,408338,0
+CPA.US,D,20220420,000000,81.82,81.82,79.18,80.21,269793,0
+CPA.US,D,20220421,000000,83,84.92,81.395,81.62,556163,0
+CPA.US,D,20220422,000000,81.78,82.61,78.37,78.55,259596,0
+CPA.US,D,20220425,000000,77.67,79.36,76.8,79.07,300875,0
+CPA.US,D,20220426,000000,78.15,78.9,74.835,75.4,372547,0
+CPA.US,D,20220427,000000,75.27,76.59,74,75.48,191192,0
+CPA.US,D,20220428,000000,76.64,77.83,74.88,77.3,239558,0
+CPA.US,D,20220429,000000,76.31,78,75.16,75.37,506490,0
+CPA.US,D,20220502,000000,75,75.56,71.04,72.4,773850,0
+CPA.US,D,20220503,000000,73.25,74.86,72.08,74.13,238949,0
+CPA.US,D,20220504,000000,74,74.77,71.5,73.87,597032,0
+CPA.US,D,20220505,000000,73.31,74,71.44,72.67,582473,0
+CPA.US,D,20220506,000000,72.5,72.94,70.03,70.96,539260,0
+CPA.US,D,20220509,000000,70,70.26,66.95,67.73,1147124,0
+CPA.US,D,20220510,000000,69.21,70.48,67.76,69.48,441294,0
+CPA.US,D,20220511,000000,69.27,69.9,65.92,66.1,998230,0
+CPA.US,D,20220512,000000,68.41,72.405,64.12,68.02,847374,0
+CPA.US,D,20220513,000000,70.41,71.13,67.54,69.41,601940,0
+CPA.US,D,20220516,000000,69.14,69.76,67.13,68.05,381117,0
+CPA.US,D,20220517,000000,70.48,72.46,70.38,71.16,384491,0
+CPA.US,D,20220518,000000,69.88,72.56,68,68.09,535498,0
+CPA.US,D,20220519,000000,67.36,70.37,67.042,67.9,648530,0
+CPA.US,D,20220520,000000,69.09,69.9289,65.87,67.51,418033,0
+CPA.US,D,20220523,000000,69.05,69.94,67.97,68.37,228689,0
+CPA.US,D,20220524,000000,67.2,67.2,65.295,66.49,325429,0
+CPA.US,D,20220525,000000,66,68.11,66,67.66,253910,0
+CPA.US,D,20220526,000000,68.42,71.6,68.075,70.35,363092,0
+CPA.US,D,20220527,000000,70.9,72.5,70.385,70.75,232275,0
+CPA.US,D,20220531,000000,70.01,71.29,69.79,70.7,314094,0
+CPA.US,D,20220601,000000,71.39,71.8,67.55,68.58,242378,0
+CPA.US,D,20220602,000000,68.49,70.97,68.49,70.9,294625,0
+CPA.US,D,20220603,000000,70,71.16,68.74,69.78,183763,0
+CPA.US,D,20220606,000000,70.7,71,69.71,70.53,417313,0
+CPA.US,D,20220607,000000,69.11,71.62,68.73,71.33,541482,0
+CPA.US,D,20220608,000000,70.24,70.92,68.45,68.79,370871,0
+CPA.US,D,20220609,000000,68.2,68.2,65.11,65.13,817784,0
+CPA.US,D,20220610,000000,65,66.4951,62.16,62.16,765010,0
+CPA.US,D,20220613,000000,60.59,61.34,58.41,58.51,740936,0
+CPA.US,D,20220614,000000,59.03,59.9699,57.25,58.5,436942,0
+CPA.US,D,20220615,000000,59.5,60.96,59.03,60.37,718100,0
+CPA.US,D,20220616,000000,58.13,58.83,55.25,55.76,729209,0
+CPA.US,D,20220617,000000,56.09,60.95,55.76,60.02,814307,0
+CPA.US,D,20220621,000000,60,61.61,59.26,60.14,356621,0
+CPA.US,D,20220622,000000,59.32,62.44,59.32,62.4,602865,0
+CPA.US,D,20220623,000000,62.61,63.31,61.06,61.17,544390,0
+CPA.US,D,20220624,000000,61.28,64.15,61.28,63.82,510345,0
+CPA.US,D,20220627,000000,63.84,64.235,62.15,62.36,404588,0
+CPA.US,D,20220628,000000,63.18,64.67,61.17,62.08,512407,0
+CPA.US,D,20220629,000000,62.61,62.76,60.93,62.09,387445,0
+CPA.US,D,20220630,000000,60.43,64.21,60,63.37,583298,0
+CPA.US,D,20220701,000000,62.92,65.17,62.92,64.62,548657,0
+CPA.US,D,20220705,000000,62.15,65.13,62.15,65.07,377086,0
+CPA.US,D,20220706,000000,63.52,65.125,61.75,62.77,391884,0
+CPA.US,D,20220707,000000,63.77,63.77,62.21,63.4,221763,0
+CPA.US,D,20220708,000000,63.58,63.95,62.29,62.71,434557,0
+CPA.US,D,20220711,000000,62,62.125,60.21,60.56,273642,0
+CPA.US,D,20220712,000000,60.68,64.795,60.68,63.31,298419,0
+CPA.US,D,20220713,000000,61.62,62.6,60.78,62.39,349576,0
+CPA.US,D,20220714,000000,61.4,63.525,60.93,62.28,277002,0
+CPA.US,D,20220715,000000,62.98,63.38,61.2,63.35,207473,0
+CPA.US,D,20220718,000000,64.73,65.7,62.85,63.32,264824,0
+CPA.US,D,20220719,000000,63.73,65.685,63.73,65.01,356196,0
+CPA.US,D,20220720,000000,64.47,66.47,64.0866,65.14,450081,0
+CPA.US,D,20220721,000000,64.61,64.7,62.8,64.69,490582,0
+CPA.US,D,20220722,000000,65.13,65.42,63.63,64,187504,0
+CPA.US,D,20220725,000000,64.12,65.36,62.89,65.18,280770,0
+CPA.US,D,20220726,000000,64.4,64.45,63.45,64.12,337100,0
+CPA.US,D,20220727,000000,65.07,66.72,64.47,66.38,216715,0
+CPA.US,D,20220728,000000,66.08,67.11,64.64,67.04,263296,0
+CPA.US,D,20220729,000000,66.88,67.4,66.3,67.22,285584,0
+CPA.US,D,20220801,000000,67.12,68.27,66.26,67.86,237111,0
+CPA.US,D,20220802,000000,67.24,68.3,66.74,67.04,193275,0
+CPA.US,D,20220803,000000,67.55,69.72,67.225,69.29,353649,0
+CPA.US,D,20220804,000000,72.46,74.405,69.85,73.09,792229,0
+CPA.US,D,20220805,000000,72.77,73.785,72.48,72.64,243926,0
+CPA.US,D,20220808,000000,73.04,74.45,72.69,73.24,225032,0
+CPA.US,D,20220809,000000,73.06,73.95,71.35,71.95,300127,0
+CPA.US,D,20220810,000000,73.59,74.68,73.065,73.69,229774,0
+CPA.US,D,20220811,000000,74.73,75,72.64,73.12,594177,0
+CPA.US,D,20220812,000000,73.81,75.86,72.64,75.45,274408,0
+CPA.US,D,20220815,000000,75.22,76.75,75.15,75.87,183170,0
+CPA.US,D,20220816,000000,75.66,76.36,75.32,75.97,171848,0
+CPA.US,D,20220817,000000,74.75,75.05,73.01,73.69,222377,0
+CPA.US,D,20220818,000000,73.68,74.12,72.97,73.94,115800,0
+CPA.US,D,20220819,000000,73.49,73.49,71.16,72.61,223242,0
+CPA.US,D,20220822,000000,71.24,71.82,70.851,71.55,178595,0
+CPA.US,D,20220823,000000,72.36,73.475,72.1,72.81,171756,0
+CPA.US,D,20220824,000000,73.2,75.12,73.15,74.68,263283,0
+CPA.US,D,20220825,000000,74.84,76.69,74.81,75.1,300831,0
+CPA.US,D,20220826,000000,75.03,75.74,73.07,73.29,304555,0
+CPA.US,D,20220829,000000,72.5,73.75,72.23,72.91,220330,0
+CPA.US,D,20220830,000000,73.92,74.95,72.4,72.91,576300,0
+CPA.US,D,20220831,000000,72.63,72.77,71.08,71.2,262896,0
+CPA.US,D,20220901,000000,70.33,71.2,69.45,71.15,620927,0
+CPA.US,D,20220902,000000,72.01,72.01,69.76,70.37,253717,0
+CPA.US,D,20220906,000000,70.86,70.86,69.75,70.44,178965,0
+CPA.US,D,20220907,000000,70.39,72.76,70.11,72.66,289399,0
+CPA.US,D,20220908,000000,71.46,72.17,70.56,72.07,144431,0
+CPA.US,D,20220909,000000,72.73,74.3,72.05,74.07,270405,0
+CPA.US,D,20220912,000000,75.17,76.01,74.73,74.9,206434,0
+CPA.US,D,20220913,000000,73.01,73.47,72.26,72.67,180216,0
+CPA.US,D,20220914,000000,72.89,75.47,71.82,75.43,278519,0
+CPA.US,D,20220915,000000,75.17,77.3,75.17,75.59,306422,0
+CPA.US,D,20220916,000000,74.44,74.475,72.8,73.9,389558,0
+CPA.US,D,20220919,000000,73.24,76.255,73.24,75.91,164977,0
+CPA.US,D,20220920,000000,75.27,75.78,74.06,74.59,130830,0
+CPA.US,D,20220921,000000,73.79,74.44,71.57,72.53,244835,0
+CPA.US,D,20220922,000000,72.85,72.85,69.11,69.8,438739,0
+CPA.US,D,20220923,000000,68.68,68.92,65.43,66.85,589472,0
+CPA.US,D,20220926,000000,66.15,67.43,65.01,65.06,203761,0
+CPA.US,D,20220927,000000,66.18,67.24,65.68,66.83,200390,0
+CPA.US,D,20220928,000000,66.81,69.08,66.595,68.74,227024,0
+CPA.US,D,20220929,000000,67.55,67.57,65.88,66.89,183408,0
+CPA.US,D,20220930,000000,67.27,67.82,66.15,67.01,202360,0
+CPA.US,D,20221003,000000,67.73,69.71,66.9,68.63,362867,0
+CPA.US,D,20221004,000000,70.54,73,70.2549,72.87,307816,0
+CPA.US,D,20221005,000000,71.19,73.25,71.14,72.81,241454,0
+CPA.US,D,20221006,000000,72.97,73.38,72.13,73.03,152733,0
+CPA.US,D,20221007,000000,72.46,72.53,71.29,72.04,112666,0
+CPA.US,D,20221010,000000,72.6,72.73,70.75,71.7,169619,0
+CPA.US,D,20221011,000000,72.2,72.2,69.92,70.78,256230,0
+CPA.US,D,20221012,000000,70.37,71.87,70.32,71.48,185878,0
+CPA.US,D,20221013,000000,70.49,73.65,69.67,73,258078,0
+CPA.US,D,20221014,000000,74.2,74.2,71.54,71.67,102765,0
+CPA.US,D,20221017,000000,73.45,73.79,72.365,72.77,134510,0
+CPA.US,D,20221018,000000,74.24,74.93,72.945,74.21,270612,0
+CPA.US,D,20221019,000000,74.5,74.8,73.15,73.9,243045,0
+CPA.US,D,20221020,000000,74.2,74.725,73.57,73.92,142113,0
+CPA.US,D,20221021,000000,74.15,75.25,73.93,75.16,183491,0
+CPA.US,D,20221024,000000,75.5,75.89,73.71,74.44,270499,0
+CPA.US,D,20221025,000000,74.26,75.07,73.45,74.87,155251,0
+CPA.US,D,20221026,000000,74.93,75.14,72.51,72.94,258458,0
+CPA.US,D,20221027,000000,75.21,76.35,74.45,74.62,330775,0
+CPA.US,D,20221028,000000,74.76,76.38,74.39,75.29,387383,0
+CPA.US,D,20221031,000000,74.97,76.29,74.28,75.23,241227,0
+CPA.US,D,20221101,000000,76.09,77.16,75.71,76.22,230549,0
+CPA.US,D,20221102,000000,75.94,75.99,73.46,73.79,153487,0
+CPA.US,D,20221103,000000,72.76,75.17,72.23,74.8,172694,0
+CPA.US,D,20221104,000000,76.35,76.86,75.25,76.78,237344,0
+CPA.US,D,20221107,000000,77.49,77.5,75.37,76.31,163971,0
+CPA.US,D,20221108,000000,76.35,77.15,75.85,76.53,179355,0
+CPA.US,D,20221109,000000,75.98,76.82,75.005,75.69,200213,0
+CPA.US,D,20221110,000000,78.06,78.09,75.77,75.92,297047,0
+CPA.US,D,20221111,000000,77,77.2,74.59,75.67,580303,0
+CPA.US,D,20221114,000000,75.29,76.525,74.82,75.1,234874,0
+CPA.US,D,20221115,000000,76.19,77.6,74.075,74.52,321637,0
+CPA.US,D,20221116,000000,73.73,75.395,73.7069,74.87,306038,0
+CPA.US,D,20221117,000000,77.25,79.63,76.9944,77.88,689727,0
+CPA.US,D,20221118,000000,78.94,81.34,78.37,81.11,425702,0
+CPA.US,D,20221121,000000,81.11,83.2,80.68,83.12,494655,0
+CPA.US,D,20221122,000000,82.87,84.72,82.2,84.16,504035,0
+CPA.US,D,20221123,000000,84.98,87.0755,84.9,86.45,279892,0
+CPA.US,D,20221125,000000,86.28,87.5,86.07,86.38,107411,0
+CPA.US,D,20221128,000000,85.43,86.38,84.515,84.95,268772,0
+CPA.US,D,20221129,000000,85.07,86.73,84.945,86.15,287241,0
+CPA.US,D,20221130,000000,86.21,87.78,85.36,87.63,545500,0
+CPA.US,D,20221201,000000,87.43,88.35,86.82,87.59,206239,0
+CPA.US,D,20221202,000000,86.44,89.17,86.435,88.75,431034,0
+CPA.US,D,20221205,000000,88.3,88.66,83.93,84.98,471242,0
+CPA.US,D,20221206,000000,85.1,86.34,84.55,86.32,451821,0
+CPA.US,D,20221207,000000,86.03,86.03,82.95,82.95,258644,0
+CPA.US,D,20221208,000000,83.8,83.885,80.685,82.41,296660,0
+CPA.US,D,20221209,000000,82.41,83.265,81.62,81.73,590189,0
+CPA.US,D,20221212,000000,81.25,83.5,81.075,83.21,267467,0
+CPA.US,D,20221213,000000,87.78,87.78,80.86,82.18,415847,0
+CPA.US,D,20221214,000000,82.76,82.93,81.04,82.36,390484,0
+CPA.US,D,20221215,000000,83.66,83.66,81.05,83.02,304470,0
+CPA.US,D,20221216,000000,82.51,83.42,81.005,81.71,252188,0
+CPA.US,D,20221219,000000,81.65,82.85,81.27,82.49,197143,0
+CPA.US,D,20221220,000000,82.76,84.44,82.76,84.23,274030,0
+CPA.US,D,20221221,000000,84.99,85.77,83.74,83.97,354758,0
+CPA.US,D,20221222,000000,83.69,84.04,82.625,84.01,140518,0
+CPA.US,D,20221223,000000,84.16,84.741,82.94,84.59,222845,0
+CPA.US,D,20221227,000000,83.49,84.59,83.025,83.27,174972,0
+CPA.US,D,20221228,000000,82.83,83.355,81.05,81.47,228119,0
+CPA.US,D,20221229,000000,81.57,83.59,81.34,83.32,187234,0
+CPA.US,D,20221230,000000,82.47,83.63,82.47,83.17,183930,0
+CPA.US,D,20230103,000000,83.69,84.33,81.8,82.17,243368,0
+CPA.US,D,20230104,000000,82.19,84.94,81.69,84.82,271043,0
+CPA.US,D,20230105,000000,84,85.08,83.41,84.15,279585,0
+CPA.US,D,20230106,000000,84.05,85.45,83.7,85.1,446449,0
+CPA.US,D,20230109,000000,86.05,86.76,85.24,85.46,480176,0
+CPA.US,D,20230110,000000,85.53,86.85,85.53,86.57,407654,0
+CPA.US,D,20230111,000000,86.1,87.26,85.0001,85.5,533462,0
+CPA.US,D,20230112,000000,86.27,88.48,84.99,87.91,818544,0
+CPA.US,D,20230113,000000,89.6,94.78,89.045,93.51,840432,0
+CPA.US,D,20230117,000000,93.57,94.15,90.86,91.74,788187,0
+CPA.US,D,20230118,000000,92.48,93.37,91,91.6,491741,0
+CPA.US,D,20230119,000000,91.23,91.97,90.06,91.88,303524,0
+CPA.US,D,20230120,000000,92.26,92.83,91.48,91.9,395214,0
+CPA.US,D,20230123,000000,91.9,92.59,91.11,92.5,300844,0
+CPA.US,D,20230124,000000,92.49,92.5,88.84,89.02,525789,0
+CPA.US,D,20230125,000000,88.43,91.88,87.91,91.86,282076,0
+CPA.US,D,20230126,000000,92.21,92.78,90.78,92.32,233804,0
+CPA.US,D,20230127,000000,91.59,91.825,90.44,90.49,303883,0
+CPA.US,D,20230130,000000,90,91.5,89.67,90.48,301746,0
+CPA.US,D,20230131,000000,90.13,92.1,87.925,92.08,300962,0
+CPA.US,D,20230201,000000,91.56,92.8,90.3501,91.69,502098,0
+CPA.US,D,20230202,000000,91.6,94.41,91.34,92.92,804996,0
+CPA.US,D,20230203,000000,91.65,92.01,87.72,88.88,908526,0
+CPA.US,D,20230206,000000,89,92.16,88.31,92.16,527343,0
+CPA.US,D,20230207,000000,91.92,93.63,90.92,92.97,327167,0
+CPA.US,D,20230208,000000,93.23,93.69,91.9,93.33,363208,0
+CPA.US,D,20230209,000000,93.56,93.9,91.24,91.4,263319,0
+CPA.US,D,20230210,000000,90.73,91.9,89.12,91.61,373715,0
+CPA.US,D,20230213,000000,91.75,93.79,90.87,92.43,359469,0
+CPA.US,D,20230214,000000,91.89,96.43,91.03,95.44,642115,0
+CPA.US,D,20230215,000000,94.47,96.24,94.08,96,426687,0
+CPA.US,D,20230216,000000,96.99,96.99,91.6901,92.9,622950,0
+CPA.US,D,20230217,000000,94.39,94.55,92.465,93.1,466160,0
+CPA.US,D,20230221,000000,92.25,92.95,90.295,91.76,342786,0
+CPA.US,D,20230222,000000,91.2,92.25,90.06,90.28,340006,0
+CPA.US,D,20230223,000000,91.05,91.51,88.935,90.24,467122,0
+CPA.US,D,20230224,000000,89.43,90.97,89.39,90.89,272356,0
+CPA.US,D,20230227,000000,91.71,92.27,90.53,91.06,342928,0
+CPA.US,D,20230228,000000,90.88,93.46,90.44,92.35,301222,0
+CPA.US,D,20230301,000000,92.42,93.89,92.38,93.5,573451,0
+CPA.US,D,20230302,000000,92.63,94.55,92.08,94.19,792756,0
+CPA.US,D,20230303,000000,94.99,95.8,94.06,94.91,355372,0
+CPA.US,D,20230306,000000,95.26,96.57,94.72,94.78,409659,0
+CPA.US,D,20230307,000000,95.2,97.2399,94.82,95.52,568447,0
+CPA.US,D,20230308,000000,96.07,97,95.55,96.85,251745,0
+CPA.US,D,20230309,000000,96.84,98.1148,94.08,94.14,328070,0
+CPA.US,D,20230310,000000,94.44,94.71,91.92,93.28,463603,0
+CPA.US,D,20230313,000000,91.22,91.88,89.73,89.74,329822,0
+CPA.US,D,20230314,000000,90.74,92.59,89.341,91.07,565803,0
+CPA.US,D,20230315,000000,88.63,89.45,83.2801,85.31,799187,0
+CPA.US,D,20230316,000000,84.51,88.42,84.51,88.16,307379,0
+CPA.US,D,20230317,000000,87.4,87.47,85.87,85.89,308265,0
+CPA.US,D,20230320,000000,87.03,88.0573,86.12,86.95,392937,0
+CPA.US,D,20230321,000000,88.52,89.93,88.49,89.45,204724,0
+CPA.US,D,20230322,000000,89.48,90.24,87.97,88.21,504453,0
+CPA.US,D,20230323,000000,88.59,90.34,87.33,88.12,570476,0
+CPA.US,D,20230324,000000,86.44,88.17,85.25,87.5,534158,0
+CPA.US,D,20230327,000000,88.77,89.49,87.76,88.71,367699,0
+CPA.US,D,20230328,000000,88.7,90.79,88.7,90.53,209528,0
+CPA.US,D,20230329,000000,91.08,91.23,89.22,90.63,271091,0
+CPA.US,D,20230330,000000,91.81,92.875,90.91,92.43,317819,0
+CPA.US,D,20230331,000000,93.07,93.59,90.99,92.35,347921,0
+CPA.US,D,20230403,000000,91.63,92.09,89.151,89.32,283534,0
+CPA.US,D,20230404,000000,89.07,89.4,87.71,88.17,197730,0
+CPA.US,D,20230405,000000,88.56,88.56,86.22,87.78,330832,0
+CPA.US,D,20230406,000000,88.11,88.34,87.13,87.94,312099,0
+CPA.US,D,20230410,000000,87.8,88.24,86.53,86.89,404266,0
+CPA.US,D,20230411,000000,87.1,88.26,86.525,87.61,269011,0
+CPA.US,D,20230412,000000,87.74,87.965,85.665,86.42,360206,0
+CPA.US,D,20230413,000000,88,89.62,86.37,88.53,309303,0
+CPA.US,D,20230414,000000,89.18,92.22,89.18,91.49,546578,0
+CPA.US,D,20230417,000000,92.11,93.31,91.22,91.66,216909,0
+CPA.US,D,20230418,000000,92.17,93.04,91.29,91.77,276643,0
+CPA.US,D,20230419,000000,91.31,92.03,90.23,91.53,275390,0
+CPA.US,D,20230420,000000,91,91.075,89.17,89.69,264003,0
+CPA.US,D,20230421,000000,89.71,90.085,88.1806,88.46,176594,0
+CPA.US,D,20230424,000000,88.78,89.14,88.03,88.64,212746,0
+CPA.US,D,20230425,000000,87.94,88.4757,87.12,87.88,221417,0
+CPA.US,D,20230426,000000,87.96,87.96,85.95,86.01,221921,0
+CPA.US,D,20230427,000000,86.23,88.065,86.095,88.04,226231,0
+CPA.US,D,20230428,000000,87.49,90.5275,87.32,90.32,304203,0
+CPA.US,D,20230501,000000,89.92,91.96,89.32,91.56,266769,0
+CPA.US,D,20230502,000000,90.74,91.14,88.84,89.81,327212,0
+CPA.US,D,20230503,000000,90.74,94.43,90.24,93.17,500433,0
+CPA.US,D,20230504,000000,92.8,92.86,89.1,89.53,493583,0
+CPA.US,D,20230505,000000,90.7,92.735,90.53,92.58,400145,0
+CPA.US,D,20230508,000000,92.93,94.36,92.86,93.89,424172,0
+CPA.US,D,20230509,000000,93.75,96.24,93.745,94.81,444184,0
+CPA.US,D,20230510,000000,95.3,96.2536,93.97,95.64,408898,0
+CPA.US,D,20230511,000000,100.25,107.19,99.2,105.74,1519788,0
+CPA.US,D,20230512,000000,107.96,107.96,102.91,104.71,581332,0
+CPA.US,D,20230515,000000,105.74,105.74,103.78,105.57,395425,0
+CPA.US,D,20230516,000000,105.57,106.19,104.18,104.3,378702,0
+CPA.US,D,20230517,000000,106.63,106.63,105.04,105.09,578304,0
+CPA.US,D,20230518,000000,105.22,107.49,105.22,106.45,544800,0
+CPA.US,D,20230519,000000,106.85,106.8893,104.63,105.37,326642,0
+CPA.US,D,20230522,000000,106.08,106.36,103.58,103.71,305467,0
+CPA.US,D,20230523,000000,103.48,105.93,103.36,104.15,759551,0
+CPA.US,D,20230524,000000,103.93,104.49,102.27,102.98,427602,0
+CPA.US,D,20230525,000000,103.29,107.715,103.29,106.91,383563,0
+CPA.US,D,20230526,000000,107,108.7,106.325,107.99,351052,0
+CPA.US,D,20230530,000000,108.28,109.12,105.76,106.23,291908,0
+CPA.US,D,20230531,000000,106,106.27,104.37,105.06,322456,0
+CPA.US,D,20230601,000000,105.12,106.65,104.645,106.42,281714,0
+CPA.US,D,20230602,000000,107.58,108.87,106.91,107.54,262853,0
+CPA.US,D,20230605,000000,107.5,108.01,106.43,107.7,452157,0
+CPA.US,D,20230606,000000,107.53,111.0299,107.19,110.58,565640,0
+CPA.US,D,20230607,000000,110.96,112.895,110.96,111.95,545569,0
+CPA.US,D,20230608,000000,112.84,113.83,111,111.2,320942,0
+CPA.US,D,20230609,000000,111.2,112.86,111.2,111.86,571122,0
+CPA.US,D,20230612,000000,112.32,113,110.14,111.15,624885,0
+CPA.US,D,20230613,000000,110.62,111.65,110.62,110.96,279583,0
+CPA.US,D,20230614,000000,111.69,114.48,111.61,113.34,671357,0
+CPA.US,D,20230615,000000,112.69,113.97,112.13,112.59,277076,0
+CPA.US,D,20230616,000000,112.41,112.89,110.82,111.31,397857,0
+CPA.US,D,20230620,000000,110.55,111.015,107.865,108.99,630303,0
+CPA.US,D,20230621,000000,109.39,111.07,108.8,110.37,432666,0
+CPA.US,D,20230622,000000,109.53,110.55,108.735,110.45,489686,0
+CPA.US,D,20230623,000000,109.86,110.97,109.02,110.44,2270940,0
+CPA.US,D,20230626,000000,110.74,112.05,106.2401,106.64,460187,0
+CPA.US,D,20230627,000000,107.57,109.89,107.2,108.83,396752,0
+CPA.US,D,20230628,000000,108.26,108.81,106.66,106.96,410682,0
+CPA.US,D,20230629,000000,107.61,109.685,107.425,108.74,342514,0
+CPA.US,D,20230630,000000,109.36,111.63,108.66,110.58,352328,0
+CPA.US,D,20230703,000000,113.58,113.96,111.45,111.46,275895,0
+CPA.US,D,20230705,000000,111.18,113.245,110.65,113.06,418242,0
+CPA.US,D,20230706,000000,112.16,112.7985,109.09,109.09,738943,0
+CPA.US,D,20230707,000000,109,111.0363,109,110.17,367315,0
+CPA.US,D,20230710,000000,109.43,111.42,109.43,110.9,278857,0
+CPA.US,D,20230711,000000,111.71,112,109.74,110.35,308654,0
+CPA.US,D,20230712,000000,111.25,111.35,107.6,107.61,474665,0
+CPA.US,D,20230713,000000,109.99,114.49,108.91,114.48,745854,0
+CPA.US,D,20230714,000000,116.8,116.8,112.72,113,2897983,0
+CPA.US,D,20230717,000000,112.21,115.81,111.09,115.71,1640255,0
+CPA.US,D,20230718,000000,115.29,117.95,114.71,117.71,510853,0
+CPA.US,D,20230719,000000,117.33,120,116.536,119.97,606211,0
+CPA.US,D,20230720,000000,118.84,120.82,118.32,119.73,3454689,0
+CPA.US,D,20230721,000000,120.44,120.44,117.2,118.15,411997,0
+CPA.US,D,20230724,000000,117.14,119.35,117.14,118.78,649313,0
+CPA.US,D,20230725,000000,118.2,119.175,116.655,118.65,624069,0
+CPA.US,D,20230726,000000,118.65,120.14,118.02,119.41,402963,0
+CPA.US,D,20230727,000000,118.95,120.1,118.09,118.4,759652,0
+CPA.US,D,20230728,000000,119.3,119.89,118.21,118.92,502770,0
+CPA.US,D,20230731,000000,119.51,121.2,117.38,118.02,751032,0
+CPA.US,D,20230801,000000,117.02,118.2182,114.24,114.26,671273,0
+CPA.US,D,20230802,000000,113.15,114.965,111.97,113.78,440997,0
+CPA.US,D,20230803,000000,112.92,114.525,110.95,111.11,506126,0
+CPA.US,D,20230804,000000,111.51,112.7,109.77,109.93,423151,0
+CPA.US,D,20230807,000000,110.33,111.66,108.475,109.36,635725,0
+CPA.US,D,20230808,000000,108.51,109.64,107.8,108.96,625191,0
+CPA.US,D,20230809,000000,109.87,110.1,105.3,105.42,668521,0
+CPA.US,D,20230810,000000,106.14,109.185,98.77,99.69,1599763,0
+CPA.US,D,20230811,000000,99.9,101.35,97.69,97.69,663784,0
+CPA.US,D,20230814,000000,97.11,100.16,96.86,98.11,798127,0
+CPA.US,D,20230815,000000,97.75,98.565,95.26,95.8,701558,0
+CPA.US,D,20230816,000000,95.74,97.545,94.8,95,982455,0
+CPA.US,D,20230817,000000,94.87,95.63,94.15,94.84,3014308,0
+CPA.US,D,20230818,000000,93.92,96.16,93.92,95.64,507855,0
+CPA.US,D,20230821,000000,95.68,97.71,95.63,97.61,487584,0
+CPA.US,D,20230822,000000,97.76,98.805,97.145,97.91,717370,0
+CPA.US,D,20230823,000000,97.6,99.8425,97.2718,98.97,365745,0
+CPA.US,D,20230824,000000,98.6,100.45,98.06,98.11,437819,0
+CPA.US,D,20230825,000000,98.33,99.26,97.09,98.87,433910,0
+CPA.US,D,20230828,000000,99.19,100.86,99.19,100.01,400688,0
+CPA.US,D,20230829,000000,100.09,103.94,100.09,102.85,368543,0
+CPA.US,D,20230830,000000,102.14,105,101.8653,104.65,450473,0
+CPA.US,D,20230831,000000,105,105.23,101.52,101.7,510592,0
+CPA.US,D,20230901,000000,101.96,103.3786,100.57,102.02,619447,0
+CPA.US,D,20230905,000000,101.59,102.66,99.93,101.63,565167,0
+CPA.US,D,20230906,000000,100.72,103.14,99.89,99.99,326837,0
+CPA.US,D,20230907,000000,99.5,100.95,99.18,99.32,327625,0
+CPA.US,D,20230908,000000,99.32,99.97,97.82,99.68,1333617,0
+CPA.US,D,20230911,000000,99.95,100.56,98.62,98.89,371646,0
+CPA.US,D,20230912,000000,99.06,100.91,98.11,98.21,367559,0
+CPA.US,D,20230913,000000,97.37,98.55,96.2801,96.35,371021,0
+CPA.US,D,20230914,000000,97.23,97.35,95.57,96.3,469591,0
+CPA.US,D,20230915,000000,96,96.37,93.3,93.7,595807,0
+CPA.US,D,20230918,000000,94.23,95.4,93.98,94.59,438238,0
+CPA.US,D,20230919,000000,94.1,94.1,92.9,93.54,289311,0
+CPA.US,D,20230920,000000,94.26,95.48,93.55,93.65,324970,0
+CPA.US,D,20230921,000000,93.04,93.18,90.05,90.11,495920,0
+CPA.US,D,20230922,000000,90.2,90.4932,88.26,88.31,363644,0
+CPA.US,D,20230925,000000,87.56,87.92,87.05,87.44,323896,0
+CPA.US,D,20230926,000000,86.87,89.023,86.57,88.78,393243,0
+CPA.US,D,20230927,000000,88.77,89.99,88.085,88.26,566415,0
+CPA.US,D,20230928,000000,87.36,89.3,87.18,88.45,377715,0
+CPA.US,D,20230929,000000,89.51,89.87,88.66,89.12,372355,0
+CPA.US,D,20231002,000000,88.79,89.665,85.4,86.36,428605,0
+CPA.US,D,20231003,000000,86,86.75,82.63,83.37,573366,0
+CPA.US,D,20231004,000000,83.74,86.04,83.74,85.05,451377,0
+CPA.US,D,20231005,000000,85.1,86.24,82.69,83.5,269604,0
+CPA.US,D,20231006,000000,82.88,85.51,82.22,84.94,359036,0
+CPA.US,D,20231009,000000,83.5,83.95,82.2,83.9,476751,0
+CPA.US,D,20231010,000000,84.48,85.71,84.14,84.33,311844,0
+CPA.US,D,20231011,000000,85.66,87.99,84.79,86.92,424921,0
+CPA.US,D,20231012,000000,87.07,87.9499,84.46,85.32,365494,0
+CPA.US,D,20231013,000000,85.26,85.86,83.45,84.28,357125,0
+CPA.US,D,20231016,000000,84.24,85.51,83.5,85.51,235409,0
+CPA.US,D,20231017,000000,84.98,86.22,84.1,85.75,243460,0
+CPA.US,D,20231018,000000,84.48,85.8005,82.08,82.36,383300,0
+CPA.US,D,20231019,000000,82.65,83.08,81.13,81.34,284968,0
+CPA.US,D,20231020,000000,80.99,81.67,80.01,80.93,179695,0
+CPA.US,D,20231023,000000,80.16,82.62,79.8,81.89,284442,0
+CPA.US,D,20231024,000000,82.03,82.71,81.47,81.98,183285,0
+CPA.US,D,20231025,000000,81.72,82.36,80.305,80.73,145858,0
+CPA.US,D,20231026,000000,80.05,81.34,79.57,80.24,186100,0
+CPA.US,D,20231027,000000,80.33,80.59,78.12,79.07,250574,0
+CPA.US,D,20231030,000000,80.5,82.14,79.97,81.46,204303,0
+CPA.US,D,20231031,000000,80.97,81.98,80.12,81.65,161560,0
+CPA.US,D,20231101,000000,81.8,82.18,80.66,81.92,169044,0
+CPA.US,D,20231102,000000,82.67,83.2,81.44,82.74,201046,0
+CPA.US,D,20231103,000000,84.06,88.51,84.06,87.26,519451,0
+CPA.US,D,20231106,000000,87.82,88.95,85.68,86.38,244182,0
+CPA.US,D,20231107,000000,86.85,87.74,85.81,87.27,257364,0
+CPA.US,D,20231108,000000,88.28,89.7,87.71,89.5,379393,0
+CPA.US,D,20231109,000000,89.79,91.055,87.61,87.92,475268,0
+CPA.US,D,20231110,000000,88.56,89.12,86.79,88.04,346130,0
+CPA.US,D,20231113,000000,88,88.265,86.87,87.5,273822,0
+CPA.US,D,20231114,000000,90.21,91.73,89.48,91.44,393192,0
+CPA.US,D,20231115,000000,92.06,94.7,91.955,92.91,464932,0
+CPA.US,D,20231116,000000,95.8,98.5,93.9,94.95,647949,0
+CPA.US,D,20231117,000000,96,96.8,94.71,95.15,336668,0
+CPA.US,D,20231120,000000,95.15,95.58,93.86,94.6,348351,0
+CPA.US,D,20231121,000000,94.45,94.45,92.745,94.15,337049,0
+CPA.US,D,20231122,000000,94.65,95.79,93.33,94.14,285119,0
+CPA.US,D,20231124,000000,94.63,95.26,93.67,94.02,97857,0
+CPA.US,D,20231127,000000,93.72,94.33,93.0706,93.84,184361,0
+CPA.US,D,20231128,000000,93.59,93.865,92.21,93.39,375536,0
+CPA.US,D,20231129,000000,93.37,93.705,91.93,92.17,284897,0
+CPA.US,D,20231130,000000,92.59,93.08,91.275,92.64,238613,0
+CPA.US,D,20231201,000000,92.95,94.62,92.2881,94.11,195036,0
+CPA.US,D,20231204,000000,93.78,94.69,93.22,94.64,309877,0
+CPA.US,D,20231205,000000,94.25,94.64,93.19,94.61,303929,0
+CPA.US,D,20231206,000000,95.59,97.76,95.59,96.99,363051,0
+CPA.US,D,20231207,000000,97.4,99.695,96.96,98.61,283480,0
+CPA.US,D,20231208,000000,97.75,98.58,96.85,97.52,202479,0
+CPA.US,D,20231211,000000,97.68,98.7,97.19,98.33,177295,0
+CPA.US,D,20231212,000000,97.98,99.28,97.55,98.48,188488,0
+CPA.US,D,20231213,000000,98.56,101.365,97.8712,100.98,284055,0
+CPA.US,D,20231214,000000,101.81,103.96,101.7773,103.03,278841,0
+CPA.US,D,20231215,000000,103,103.305,101.37,101.4,274053,0
+CPA.US,D,20231218,000000,101,104.03,100.01,104.01,397502,0
+CPA.US,D,20231219,000000,104.45,106,103.73,104.6,459605,0
+CPA.US,D,20231220,000000,104.2,105.44,102.39,102.8,284425,0
+CPA.US,D,20231221,000000,104.56,105.9,103.7154,105.89,206618,0
+CPA.US,D,20231222,000000,106,106.5,105.03,105.97,131770,0
+CPA.US,D,20231226,000000,105.91,107.29,105.81,106.76,163971,0
+CPA.US,D,20231227,000000,106.6,106.79,105.78,106.58,159688,0
+CPA.US,D,20231228,000000,105.89,107.17,105.8522,107.17,181424,0
+CPA.US,D,20231229,000000,106.79,107.18,106,106.31,159432,0
+CPA.US,D,20240102,000000,105.49,105.6099,102.72,103.99,241451,0
+CPA.US,D,20240103,000000,102.09,103.1975,99.11,100.01,319356,0
+CPA.US,D,20240104,000000,100.43,101.79,99.83,100.74,220417,0
+CPA.US,D,20240105,000000,100.08,103.08,100.08,103.02,217684,0
+CPA.US,D,20240108,000000,103.57,105.05,101.05,103.5,348730,0
+CPA.US,D,20240109,000000,102.93,104.28,101.44,102.41,225553,0
+CPA.US,D,20240110,000000,102.33,102.33,99.845,100.1,349952,0
+CPA.US,D,20240111,000000,99.85,99.87,98.299,98.69,367928,0
+CPA.US,D,20240112,000000,98.51,99.2217,94.03,95.5,604693,0
+CPA.US,D,20240116,000000,95.7,97,92.13,92.54,616161,0
+CPA.US,D,20240117,000000,91.99,92.49,89.575,90.51,421054,0
+CPA.US,D,20240118,000000,90.96,91.6316,90,90.82,426273,0
+CPA.US,D,20240119,000000,90.73,91.6,88.51,90.29,446850,0
+CPA.US,D,20240122,000000,90.93,91.46,89.42,90.36,472965,0
+CPA.US,D,20240123,000000,92.73,94.515,91.15,92.87,669516,0
+CPA.US,D,20240124,000000,94.18,96.84,93.4,96.27,460203,0
+CPA.US,D,20240125,000000,97.97,100.4522,97.9394,100.05,409005,0
+CPA.US,D,20240126,000000,100.08,101.19,99.285,99.98,243644,0
+CPA.US,D,20240129,000000,100.61,101.311,99.5,99.96,226078,0
+CPA.US,D,20240130,000000,98.79,100.42,97.1,97.18,265677,0
+CPA.US,D,20240131,000000,96.63,98.17,95.53,96.06,226595,0
+CPA.US,D,20240201,000000,96.75,97.99,95.6265,97.57,262305,0
+CPA.US,D,20240202,000000,97.07,99.76,96.79,98,269404,0
+CPA.US,D,20240205,000000,96.79,98.35,96.7,97.9,259692,0
+CPA.US,D,20240206,000000,98.08,100.77,98.08,99.99,263029,0
+CPA.US,D,20240207,000000,99.87,101.935,99.65,100.88,488221,0
+CPA.US,D,20240208,000000,102.43,104.13,99.53,100.13,512434,0
+CPA.US,D,20240209,000000,100.12,101.3,98.41,99.11,313924,0
+CPA.US,D,20240212,000000,99.59,101.68,99.39,99.87,233755,0
+CPA.US,D,20240213,000000,98.27,98.7493,96.38,97.48,233676,0
+CPA.US,D,20240214,000000,98.02,99.725,97.54,99.58,367144,0
+CPA.US,D,20240215,000000,99.15,101.31,99.15,99.83,254451,0
+CPA.US,D,20240216,000000,99.5,99.97,98.615,99.02,165548,0
+CPA.US,D,20240220,000000,98.83,100.76,98.31,98.82,221535,0
+CPA.US,D,20240221,000000,98.26,99.21,97.78,98.2,188835,0
+CPA.US,D,20240222,000000,98.46,100.2985,98.23,99.34,256653,0
+CPA.US,D,20240223,000000,99.5,100.09,97.845,98.83,209626,0
+CPA.US,D,20240226,000000,99.45,101.01,99.03,100.06,283022,0
+CPA.US,D,20240227,000000,100.59,100.97,99.43,100.19,395859,0
+CPA.US,D,20240228,000000,97.44,98.78,96.99,96.99,257190,0
+CPA.US,D,20240229,000000,97.09,98,96.27,97.47,159070,0
+CPA.US,D,20240301,000000,97.76,98.91,96.19,97.97,219605,0
+CPA.US,D,20240304,000000,97.68,99,97.53,97.69,181535,0
+CPA.US,D,20240305,000000,96.91,99.215,96.745,98.51,195584,0
+CPA.US,D,20240306,000000,99.11,99.69,98.0986,98.49,188884,0
+CPA.US,D,20240307,000000,99.12,101.22,99.04,100.2,201548,0
+CPA.US,D,20240308,000000,100.2,100.99,99.44,100.04,454331,0
+CPA.US,D,20240311,000000,100,101.63,99.16,101.43,219395,0
+CPA.US,D,20240312,000000,100.76,102.3,99.12,102.25,215914,0
+CPA.US,D,20240313,000000,102.35,106.97,102.08,105.18,398143,0
+CPA.US,D,20240314,000000,104.8,105,103.41,103.81,118893,0
+CPA.US,D,20240315,000000,103.8,105.295,103.18,103.28,119104,0
+CPA.US,D,20240318,000000,103.3,103.67,101.685,103.66,191028,0
+CPA.US,D,20240319,000000,103.26,104.02,101.8,102.82,176199,0
+CPA.US,D,20240320,000000,103.04,105.92,103.04,105.91,154043,0
+CPA.US,D,20240321,000000,105.96,106,103.59,103.81,176019,0
+CPA.US,D,20240322,000000,103,103.905,102.6,103.34,99496,0
+CPA.US,D,20240325,000000,102.76,103.73,100.62,101.39,325828,0
+CPA.US,D,20240326,000000,101.69,102.88,101.2,101.6,281426,0
+CPA.US,D,20240327,000000,102.16,103.37,102.16,102.92,147338,0
+CPA.US,D,20240328,000000,103.5,105,103.17,104.16,401810,0
+CPA.US,D,20240401,000000,104.54,105.21,103.11,103.52,162155,0
+CPA.US,D,20240402,000000,102.56,104.41,101.55,103.73,201665,0
+CPA.US,D,20240403,000000,103.45,104.79,102.54,103.65,108773,0
+CPA.US,D,20240404,000000,104.87,105.8,100.7405,100.94,280710,0
+CPA.US,D,20240405,000000,100.83,102.48,100.79,101.74,206564,0
+CPA.US,D,20240408,000000,101.93,104.24,101.93,102.86,190281,0
+CPA.US,D,20240409,000000,103.3,104.3875,102.41,104.19,303466,0
+CPA.US,D,20240410,000000,103.56,104.105,101.259,101.89,145784,0
+CPA.US,D,20240411,000000,102.15,102.96,100.51,102.95,196256,0
+CPA.US,D,20240412,000000,101.42,101.42,95.7,96.4,526417,0
+CPA.US,D,20240415,000000,98.05,98.29,95.42,96.25,148378,0
+CPA.US,D,20240416,000000,95.76,96.38,93.76,95.77,244001,0
+CPA.US,D,20240417,000000,97.69,98.84,96.745,97.85,193665,0
+CPA.US,D,20240418,000000,98.95,101.74,98.88,99.94,243728,0
+CPA.US,D,20240419,000000,99.45,102.35,99.45,101.75,285831,0
+CPA.US,D,20240422,000000,101.75,102.7,100.57,102.39,215310,0
+CPA.US,D,20240423,000000,101.45,102.215,100,100.6,312964,0
+CPA.US,D,20240424,000000,100.44,100.65,97.58,98.1,356992,0
+CPA.US,D,20240425,000000,97.08,100.19,96.35,99.14,210539,0
+CPA.US,D,20240426,000000,99.34,99.475,97.78,98.95,144027,0
+CPA.US,D,20240429,000000,98.95,99.03,98.27,98.53,205505,0
+CPA.US,D,20240430,000000,97.82,97.86,95.4,95.5,214991,0
+CPA.US,D,20240501,000000,95.33,97.82,94.98,97.35,254471,0
+CPA.US,D,20240502,000000,98,100.96,97.0101,100.67,253759,0
+CPA.US,D,20240503,000000,101.48,102.805,100.75,100.75,178780,0
+CPA.US,D,20240506,000000,101.59,103.4528,100.92,102.3,232668,0
+CPA.US,D,20240507,000000,101.78,101.9,100.215,100.54,163343,0
+CPA.US,D,20240508,000000,100.42,101.73,100.42,101.72,98027,0
+CPA.US,D,20240509,000000,101.65,103.02,101.17,103,130503,0
+CPA.US,D,20240510,000000,103.41,103.8825,102.37,103.5,195623,0
+CPA.US,D,20240513,000000,104.33,106.86,104.015,106,422412,0
+CPA.US,D,20240514,000000,106.44,107.48,106.01,107.42,278837,0
+CPA.US,D,20240515,000000,108.01,109.98,107.5,109.84,505206,0
+CPA.US,D,20240516,000000,113.1,114,106.2,109.55,890588,0
+CPA.US,D,20240517,000000,110.24,110.54,108.6466,109.36,295753,0
+CPA.US,D,20240520,000000,108.86,110,106.11,106.17,267749,0
+CPA.US,D,20240521,000000,105.79,106.32,104,104.97,180956,0
+CPA.US,D,20240522,000000,104.89,105.59,102.03,102.16,231320,0
+CPA.US,D,20240523,000000,102.02,103.01,98.28,98.41,406138,0
+CPA.US,D,20240524,000000,98.5,100.87,97.41,100.65,298514,0
+CPA.US,D,20240528,000000,101.01,101.77,99.77,100.03,225063,0
+CPA.US,D,20240529,000000,99,99.51,97.72,98.9,273589,0
+CPA.US,D,20240530,000000,99.49,99.67,98.04,99.14,206437,0
+CPA.US,D,20240531,000000,97.78,98.59,96.76,97.23,284100,0
+CPA.US,D,20240603,000000,98.02,99.38,97.5,98.74,244485,0
+CPA.US,D,20240604,000000,98.62,99.13,96.86,97.62,232424,0
+CPA.US,D,20240605,000000,97.93,98.91,97.0487,98.42,183688,0
+CPA.US,D,20240606,000000,98.53,99.28,97.74,98.29,152023,0
+CPA.US,D,20240607,000000,97.6,98.3282,97.305,97.64,174355,0
+CPA.US,D,20240610,000000,98,98.13,94.09,94.33,387607,0
+CPA.US,D,20240611,000000,94.32,95.58,93.16,95.5,274487,0
+CPA.US,D,20240612,000000,96.56,97.7,96.15,96.33,214123,0
+CPA.US,D,20240613,000000,95.99,96.39,94.6401,96.02,182744,0
+CPA.US,D,20240614,000000,94.99,95.98,94.5,95.42,207866,0
+CPA.US,D,20240617,000000,95.39,96.68,95.372,96.42,154953,0
+CPA.US,D,20240618,000000,95.28,96.68,95.2,95.56,156278,0
+CPA.US,D,20240620,000000,95.26,95.88,94.645,95.18,203701,0
+CPA.US,D,20240621,000000,94.51,94.84,93.87,94.17,332653,0
+CPA.US,D,20240624,000000,94.33,95.02,93.07,94.13,348498,0
+CPA.US,D,20240625,000000,94.19,94.51,92.56,93.38,285516,0
+CPA.US,D,20240626,000000,92.51,94.73,91.78,94.41,347205,0
+CPA.US,D,20240627,000000,94.21,95.72,94.21,95,404636,0
+CPA.US,D,20240628,000000,94.85,95.58,93.5,95.18,385061,0
+CPA.US,D,20240701,000000,95.03,95.66,93.725,93.94,251868,0
+CPA.US,D,20240702,000000,94.19,94.766,92.43,93.06,229469,0
+CPA.US,D,20240703,000000,92.98,94.01,92.2,92.32,208431,0
+CPA.US,D,20240705,000000,92.44,93.295,91.35,93.04,296390,0
+CPA.US,D,20240708,000000,93.34,93.365,91.3,92,281880,0
+CPA.US,D,20240709,000000,91.87,93.695,91.5,93.15,194863,0
+CPA.US,D,20240710,000000,93.53,94.89,93.31,94.34,423068,0
+CPA.US,D,20240711,000000,93.22,97.36,92.64,96.88,489178,0
+CPA.US,D,20240712,000000,97.43,98.22,95.468,96.35,238543,0
+CPA.US,D,20240715,000000,96.69,97.0734,95.02,95.4,170371,0
+CPA.US,D,20240716,000000,95.02,96.415,94.7425,94.78,233724,0
+CPA.US,D,20240717,000000,94.14,95,92.38,92.99,235987,0
+CPA.US,D,20240718,000000,92.9,93.06,89.7701,89.98,372317,0
+CPA.US,D,20240719,000000,90.12,92.41,88.79,91.79,375701,0
+CPA.US,D,20240722,000000,91.04,94.54,90.6,93.8,254097,0
+CPA.US,D,20240723,000000,93.3,94.11,92.85,93.76,164604,0
+CPA.US,D,20240724,000000,93.35,93.795,91.48,91.48,240492,0
+CPA.US,D,20240725,000000,90.96,92.39,90.74,91.73,329075,0
+CPA.US,D,20240726,000000,91.97,92.32,90.8,91.34,281135,0
+CPA.US,D,20240729,000000,92.32,92.41,90.5,91.09,238114,0
+CPA.US,D,20240730,000000,91.81,93.39,90.89,90.9,274973,0
+CPA.US,D,20240731,000000,91,91.3599,88.43,88.75,394309,0
+CPA.US,D,20240801,000000,89.39,89.7041,85,85.66,373970,0
+CPA.US,D,20240802,000000,84.91,85.34,82.91,84.02,312769,0
+CPA.US,D,20240805,000000,80.59,83.05,80.01,81.5,296642,0
+CPA.US,D,20240806,000000,82.42,84.69,82,84,271096,0
+CPA.US,D,20240807,000000,84.97,86.4418,82.54,82.99,503961,0
+CPA.US,D,20240808,000000,81.5,87.89,81.5,87.49,380745,0
+CPA.US,D,20240809,000000,87.29,89.69,87.29,88.12,338882,0
+CPA.US,D,20240812,000000,88.01,88.59,86.48,87.16,283079,0
+CPA.US,D,20240813,000000,88.39,88.52,86.9,88.18,185586,0
+CPA.US,D,20240814,000000,88.54,89.265,87.765,88.65,266163,0
+CPA.US,D,20240815,000000,90.02,91.79,89.4,90.43,363243,0
+CPA.US,D,20240816,000000,90.46,90.78,89.675,89.89,306638,0
+CPA.US,D,20240819,000000,90.09,90.285,88.91,89.44,273959,0
+CPA.US,D,20240820,000000,89.49,90.17,89.06,89.08,275642,0
+CPA.US,D,20240821,000000,89.84,90.25,89.5,90.01,147576,0
+CPA.US,D,20240822,000000,89.95,90.185,88.525,89.5,190366,0
+CPA.US,D,20240823,000000,90,92.15,89.82,91.19,297486,0
+CPA.US,D,20240826,000000,91.35,92.68,91.12,91.45,204681,0
+CPA.US,D,20240827,000000,91.62,91.8226,90.31,91.18,154108,0
+CPA.US,D,20240828,000000,90.72,91.43,88.4,90.04,264734,0
+CPA.US,D,20240829,000000,90.99,91.53,90,90.99,203561,0
+CPA.US,D,20240830,000000,90.21,91,89.55,90.4,144637,0
+CPA.US,D,20240903,000000,89.44,90,88.2,89.08,319611,0
+CPA.US,D,20240904,000000,88.81,90.095,88.15,88.17,143959,0
+CPA.US,D,20240905,000000,88.98,90.78,88.15,89.51,192654,0
+CPA.US,D,20240906,000000,89.59,91,87.79,88.61,232375,0
+CPA.US,D,20240909,000000,88.95,89.14,85.31,85.33,292243,0
+CPA.US,D,20240910,000000,85.71,86.26,83.26,85.04,424679,0
+CPA.US,D,20240911,000000,84.98,88.04,84.17,87.91,271475,0
+CPA.US,D,20240912,000000,89.18,89.6603,87.72,88.44,332478,0
+CPA.US,D,20240913,000000,89.21,90.355,88.95,88.96,233599,0
+CPA.US,D,20240916,000000,89.21,90.555,88.5875,90.14,215965,0
+CPA.US,D,20240917,000000,91,92.74,89.76,90.17,224383,0
+CPA.US,D,20240918,000000,90.31,92.25,90.05,90.3,163357,0
+CPA.US,D,20240919,000000,91.5,93.18,90.77,91.74,305074,0
+CPA.US,D,20240920,000000,91.5,91.615,90.71,91.53,180962,0
+CPA.US,D,20240923,000000,91.24,91.72,90.705,91.16,188971,0
+CPA.US,D,20240924,000000,92.58,93.17,91.8592,92.74,264419,0
+CPA.US,D,20240925,000000,93,93.5,90.145,90.21,184098,0
+CPA.US,D,20240926,000000,93.18,94.98,92.4,93.83,452053,0
+CPA.US,D,20240927,000000,93.99,95.58,93.99,95.43,447748,0
+CPA.US,D,20240930,000000,94.35,94.813,93.35,93.84,158631,0
+CPA.US,D,20241001,000000,93.74,93.78,91.16,92.57,286156,0
+CPA.US,D,20241002,000000,92.88,94.12,92.19,93.66,433509,0
+CPA.US,D,20241003,000000,93.02,94.67,92.2705,94.56,450151,0
+CPA.US,D,20241004,000000,95,97.3,94.98,96.14,518857,0
+CPA.US,D,20241007,000000,96,97.24,95.245,95.33,287798,0
+CPA.US,D,20241008,000000,95.27,96.115,93.98,95.19,224548,0
+CPA.US,D,20241009,000000,95.49,95.65,93.68,93.95,227517,0
+CPA.US,D,20241010,000000,93.53,95.1,93.25,94.43,205360,0
+CPA.US,D,20241011,000000,94.43,95.7,93.99,95.69,314397,0
+CPA.US,D,20241014,000000,95.86,97.54,95.1801,97.4,197085,0
+CPA.US,D,20241015,000000,97.83,98.42,97.025,97.55,372943,0
+CPA.US,D,20241016,000000,98.5,102.46,98.3,102.41,611944,0
+CPA.US,D,20241017,000000,101.87,102.01,100.3,101.73,361379,0
+CPA.US,D,20241018,000000,102,102.57,100.8,102.04,309147,0
+CPA.US,D,20241021,000000,101.12,102.27,99.75,99.8,368509,0
+CPA.US,D,20241022,000000,98.64,100.26,98,99.12,421213,0
+CPA.US,D,20241023,000000,98.87,100.82,98.6501,100.72,252633,0
+CPA.US,D,20241024,000000,101.53,101.53,99.68,100.84,288977,0
+CPA.US,D,20241025,000000,100.99,101.48,99.79,100.32,161182,0
+CPA.US,D,20241028,000000,101.44,104.31,101.1,101.19,289374,0
+CPA.US,D,20241029,000000,99.91,100.79,97.03,97.34,406267,0
+CPA.US,D,20241030,000000,97,99.59,97,99.15,204148,0
+CPA.US,D,20241031,000000,98.78,99.8799,97.02,97.3,184706,0
+CPA.US,D,20241101,000000,97.54,98.93,97.4,97.63,182549,0
+CPA.US,D,20241104,000000,97.05,98.4925,96.25,96.36,232472,0
+CPA.US,D,20241105,000000,96.18,96.6,94.66,95.72,192361,0
+CPA.US,D,20241106,000000,98.41,98.74,94.71,97.8,301519,0
+CPA.US,D,20241107,000000,98.33,99.49,97.42,97.89,171743,0
+CPA.US,D,20241108,000000,97.9,98.215,97,97.79,168840,0
+CPA.US,D,20241111,000000,98.9,100.23,97.62,99.18,150547,0
+CPA.US,D,20241112,000000,98.97,99.595,97.75,98.59,155948,0
+CPA.US,D,20241113,000000,98.6,101.91,98.6,100.06,151904,0
+CPA.US,D,20241114,000000,99.5,103.93,99.5,103.78,300892,0
+CPA.US,D,20241115,000000,103.52,104.49,101.56,102.56,274298,0
+CPA.US,D,20241118,000000,102.82,104.33,102.02,102.9,415162,0
+CPA.US,D,20241119,000000,102.205,107.71,101.5,107.25,560586,0
+CPA.US,D,20241120,000000,107.05,107.385,102.75,105.81,458731,0
+CPA.US,D,20241121,000000,97.77,97.77,91.46,92.76,1410671,0
+CPA.US,D,20241122,000000,92.795,95.1,88.55,93.37,851412,0
+CPA.US,D,20241125,000000,94.035,96.46,92.57,94.19,690179,0
+CPA.US,D,20241126,000000,95.225,95.25,91.85,92.9,504790,0
+CPA.US,D,20241127,000000,93.115,93.57,92.185,93.35,291098,0
+CPA.US,D,20241129,000000,93.5,93.875,92,93.37,241069,0
+CPA.US,D,20241202,000000,91.745,92.52,89.8,90.94,453086,0
+CPA.US,D,20241203,000000,91.4,91.48,89.59,89.86,271833,0
+CPA.US,D,20241204,000000,89.53,90.5,88.87,89.86,271184,0
+CPA.US,D,20241205,000000,90.6,91.86,89.39,89.63,350037,0
+CPA.US,D,20241206,000000,89.66,91.75,89.31,89.63,341687,0
+CPA.US,D,20241209,000000,90.41,90.41,87.4,87.55,429206,0
+CPA.US,D,20241210,000000,88.48,89.29,87.73,88.52,438386,0
+CPA.US,D,20241211,000000,89.115,91.61,88.4251,91.44,392906,0
+CPA.US,D,20241212,000000,91.44,91.97,87.845,88.13,359128,0
+CPA.US,D,20241213,000000,88.405,88.48,86.67,87.56,463279,0
+CPA.US,D,20241216,000000,87.5,88.714,86.13,86.16,334952,0
+CPA.US,D,20241217,000000,86.13,88.04,85.38,87.97,639676,0
+CPA.US,D,20241218,000000,88.66,89.8634,86.08,86.51,378736,0
+CPA.US,D,20241219,000000,87.8,89.21,86.97,88.6,437504,0
+CPA.US,D,20241220,000000,88.54,90.26,88.11,88.87,307158,0
+CPA.US,D,20241223,000000,86.7,88.55,86.39,88.37,309973,0
+CPA.US,D,20241224,000000,88.2,89.3126,88.0001,88.63,122330,0
+CPA.US,D,20241226,000000,88.51,88.7012,87.53,87.53,265866,0
+CPA.US,D,20241227,000000,87,87.67,86.06,87.64,302863,0
+CPA.US,D,20241230,000000,86.75,87.52,86.25,87.42,229997,0
+CPA.US,D,20241231,000000,86.86,88.31,86.59,87.88,199762,0
+CPA.US,D,20250102,000000,88.4,89.375,85.415,85.71,218720,0
+CPA.US,D,20250103,000000,86,86.3099,84.58,86.09,222770,0
+CPA.US,D,20250106,000000,86.4723,88.78,86.465,88.48,262718,0
+CPA.US,D,20250107,000000,89.37,91.58,89.28,90.23,169518,0
+CPA.US,D,20250108,000000,89.22,89.61,87.64,89.37,232350,0
+CPA.US,D,20250110,000000,89.43,90.64,86.75,87.32,401664,0
+CPA.US,D,20250113,000000,86.1,88.62,85.268,88.22,385404,0
+CPA.US,D,20250114,000000,88.5,91.87,88.21,91.76,439313,0
+CPA.US,D,20250115,000000,93,93.1,90.99,91.72,404912,0
+CPA.US,D,20250116,000000,91.1218,92.67,90.2127,90.31,306527,0
+CPA.US,D,20250117,000000,90.755,91.86,90.04,90.31,337354,0
+CPA.US,D,20250121,000000,90.92,94.12,90.92,94,405658,0
+CPA.US,D,20250122,000000,94.4739,94.82,91.675,92.19,289499,0
+CPA.US,D,20250123,000000,92.035,93.52,91.73,92.72,257426,0
+CPA.US,D,20250124,000000,92.71,93.2823,91.805,91.96,177136,0
+CPA.US,D,20250127,000000,91.53,92.94,90.64,91.46,293423,0
+CPA.US,D,20250128,000000,91.27,93.21,90.57,93.17,125523,0
+CPA.US,D,20250129,000000,93.32,95.085,92.72,93.67,170323,0
+CPA.US,D,20250130,000000,93.325,95.255,93.2422,94.64,278273,0
+CPA.US,D,20250131,000000,95.21,95.36,92.87,93.22,308497,0
+CPA.US,D,20250203,000000,90.96,91.9676,89.51,90.2,390421,0
+CPA.US,D,20250204,000000,90.945,91.68,89.925,90.93,241236,0
+CPA.US,D,20250205,000000,90.99,92.25,90,91.97,202549,0
+CPA.US,D,20250206,000000,92.02,93.17,90.775,91.14,222169,0
+CPA.US,D,20250207,000000,91.6844,92.8045,90.55,91.81,208789,0
+CPA.US,D,20250210,000000,90.5968,91.84,90.08,90.4,223363,0
+CPA.US,D,20250211,000000,89.13,90.4999,88.87,89.5,241078,0
+CPA.US,D,20250212,000000,89.09,91.43,88.83,91.27,428845,0
+CPA.US,D,20250213,000000,94.51,98.85,91.8,94.8,658702,0
+CPA.US,D,20250214,000000,94.92,98.11,93.23,97.78,511659,0
+CPA.US,D,20250218,000000,98.4,99.58,96.4382,97.37,400643,0
+CPA.US,D,20250219,000000,95.87,98.8399,95.69,97.88,403197,0
+CPA.US,D,20250220,000000,98.38,98.5799,96.33,98.05,387649,0
+CPA.US,D,20250221,000000,98,98.26,94.2,94.78,338424,0
+CPA.US,D,20250224,000000,95.19,96.14,94.38,94.79,258180,0
+CPA.US,D,20250225,000000,95.43,95.81,92.06,93.24,443247,0
+CPA.US,D,20250226,000000,94.3,95.135,92.91,93.65,273686,0
+CPA.US,D,20250227,000000,93.32,94.5,92.325,92.67,189169,0
+CPA.US,D,20250228,000000,90.59,93.13,90.59,92.88,174915,0
+CPA.US,D,20250303,000000,93.39,94.54,90.79,91.53,210938,0
+CPA.US,D,20250304,000000,90.13,92.96,88.01,92.39,594934,0
+CPA.US,D,20250305,000000,93.55,95.94,92.8655,95.94,403601,0
+CPA.US,D,20250306,000000,95,96.76,94.28,96.49,393038,0
+CPA.US,D,20250307,000000,96.035,96.49,92.27,93.9,406724,0
+CPA.US,D,20250310,000000,92.56,92.84,90.4098,92.44,369031,0
+CPA.US,D,20250311,000000,92.01,94.85,90.75,94.49,554038,0
+CPA.US,D,20250312,000000,94.94,94.94,91.94,92.54,478556,0
+CPA.US,D,20250313,000000,93.035,93.83,91.47,92,476216,0
+CPA.US,D,20250314,000000,93.152,93.96,92.0735,92.78,341362,0
+CPA.US,D,20250317,000000,93.87,94.99,92.99,94.39,193730,0
+CPA.US,D,20250318,000000,94.7599,94.7599,93.33,93.66,223424,0
+CPA.US,D,20250319,000000,94.2899,95.84,93.58,95.47,396560,0
+CPA.US,D,20250320,000000,94.16,95.09,93.91,94.55,154777,0
+CPA.US,D,20250321,000000,93.75,95.25,93.425,94.37,336752,0
+CPA.US,D,20250324,000000,95.33,96.01,94.67,95.37,143277,0
+CPA.US,D,20250325,000000,95.99,98.065,95.955,96.21,195249,0
+CPA.US,D,20250326,000000,96.13,96.725,94.96,95.97,138520,0
+CPA.US,D,20250327,000000,95.9,96.735,95,95.53,120164,0
+CPA.US,D,20250328,000000,95.54,95.54,93.46,94.16,261860,0
+CPA.US,D,20250331,000000,93.095,93.35,90.77,92.46,217651,0
+CPA.US,D,20250401,000000,92,92.31,90.05,91.24,289071,0
+CPA.US,D,20250402,000000,90.88,91.6699,89.39,90.25,326007,0
+CPA.US,D,20250403,000000,89,92.325,86.7,91.51,743383,0
+CPA.US,D,20250404,000000,89.505,89.67,85.55,87,482078,0
+CPA.US,D,20250407,000000,85.01,89.95,83.02,83.21,475614,0
+CPA.US,D,20250408,000000,85.96,87.23,82.54,83.12,375434,0
+CPA.US,D,20250409,000000,83.67,91.53,83.4217,89.26,699998,0
+CPA.US,D,20250410,000000,88.935,89.26,83.61,84.64,392924,0
+CPA.US,D,20250411,000000,84.91,87.5599,84.15,87.43,257031,0
+CPA.US,D,20250414,000000,88.231,90.17,87.36,87.54,248364,0
+CPA.US,D,20250415,000000,87.9462,90.185,87.2501,89.44,251774,0
+CPA.US,D,20250416,000000,88.8,90.7687,87.23,88.01,197187,0
+CPA.US,D,20250417,000000,88.055,88.7269,87.63,88.14,155317,0
+CPA.US,D,20250421,000000,88,88.1699,86.37,87.47,151089,0
+CPA.US,D,20250422,000000,88,88.225,86.741,87.03,246811,0
+CPA.US,D,20250423,000000,89.345,90.7,87.141,87.71,375810,0
+CPA.US,D,20250424,000000,88,90.58,87.08,90.15,157379,0
+CPA.US,D,20250425,000000,91.01,91.01,89.24,90.5,156644,0
+CPA.US,D,20250428,000000,90.8791,92.11,90.4066,92.06,241029,0
+CPA.US,D,20250429,000000,91.595,92.5,90.29,91.45,177439,0
+CPA.US,D,20250430,000000,90.1,91.87,89.47,91.76,165697,0
+CPA.US,D,20250501,000000,92.29,93.665,91.605,92.75,193736,0
+CPA.US,D,20250502,000000,93.6224,95.6,93.6224,94.37,208625,0
+CPA.US,D,20250505,000000,94.76,96.74,94.16,94.76,311343,0
+CPA.US,D,20250506,000000,93.33,96.74,93.33,96.13,236896,0
+CPA.US,D,20250507,000000,96.1199,97.69,95.2,96.64,399609,0
+CPA.US,D,20250508,000000,97.375,103.59,97.375,100.68,783169,0
+CPA.US,D,20250509,000000,100.255,100.51,97.68,98.36,377781,0
+CPA.US,D,20250512,000000,100.04,100.69,98.365,99.13,334739,0
+CPA.US,D,20250513,000000,99.365,102.6108,99.15,101.9,281883,0
+CPA.US,D,20250514,000000,102.235,103.39,101,101.35,427938,0
+CPA.US,D,20250515,000000,101,103.25,100.33,102.35,316453,0
+CPA.US,D,20250516,000000,102.11,103.68,102.11,102.89,259293,0
+CPA.US,D,20250519,000000,102.885,104.47,102.88,104.37,311959,0
+CPA.US,D,20250520,000000,104.585,106.0518,103.35,103.82,270875,0
+CPA.US,D,20250521,000000,103.775,103.9999,101.89,102.01,231892,0
+CPA.US,D,20250522,000000,101,104.86,101,104.78,552554,0
+CPA.US,D,20250523,000000,104.21,107.36,103.62,106.47,742075,0
+CPA.US,D,20250527,000000,106.995,109.55,106.96,108.67,689423,0
+CPA.US,D,20250528,000000,108.77,109.79,108.301,109.55,551676,0
+CPA.US,D,20250529,000000,109.67,110.5621,109.3,109.82,510884,0
+CPA.US,D,20250530,000000,108,108.79,106.44,107.78,427463,0
+CPA.US,D,20250602,000000,108.065,109.53,106.06,109.17,322176,0
+CPA.US,D,20250603,000000,108.78,109.5,108.3,108.66,385959,0
+CPA.US,D,20250604,000000,109.9,110.73,106.63,106.63,512116,0
+CPA.US,D,20250605,000000,106.16,107.1485,103.65,104.74,567290,0
+CPA.US,D,20250606,000000,105.93,108,104.6995,108,442609,0
+CPA.US,D,20250609,000000,108.74,109,107.03,107.69,285741,0
+CPA.US,D,20250610,000000,108.37,109.3,107.39,107.42,206921,0
+CPA.US,D,20250611,000000,107.96,108.25,104.617,106.15,446976,0
+CPA.US,D,20250612,000000,106.14,107.7,105.048,106.91,224322,0
+CPA.US,D,20250613,000000,105.91,105.91,102,103.77,373922,0
+CPA.US,D,20250616,000000,104.965,106.745,103.79,105.73,253617,0
+CPA.US,D,20250617,000000,104.02,105.185,103.05,103.63,294869,0
+CPA.US,D,20250618,000000,103.315,103.945,102.8001,103.74,236014,0
+CPA.US,D,20250620,000000,104.06,104.8,102.3,102.5,282261,0
+CPA.US,D,20250623,000000,101.35,103.55,99.32,102.65,348920,0
+CPA.US,D,20250624,000000,104.41,107.05,103.91,105.27,319735,0
+CPA.US,D,20250625,000000,105.28,106.97,104.335,105.38,266796,0
+CPA.US,D,20250626,000000,105.5388,107.38,105.25,106.95,168830,0
+CPA.US,D,20250627,000000,106.25,108.41,104.9,108.04,333247,0
+CPA.US,D,20250630,000000,107.96,109.98,107.56,109.97,371184,0
+CPA.US,D,20250701,000000,109.19,109.958,108.02,109.1,286146,0
+CPA.US,D,20250702,000000,108.99,111.34,108.53,111.18,320568,0
+CPA.US,D,20250703,000000,111.25,112.7,110.95,111.64,179550,0
+CPA.US,D,20250707,000000,110.2102,112.52,110.2102,111.25,289618,0
+CPA.US,D,20250708,000000,112.18,112.435,109.26,109.34,226616,0
+CPA.US,D,20250709,000000,110.12,110.61,107.61,108.71,199524,0
+CPA.US,D,20250710,000000,110.6,114.15,110.58,113.65,482690,0
+CPA.US,D,20250711,000000,112.1,113,109.65,110.38,342124,0
+CPA.US,D,20250714,000000,111.15,112,109.455,110.49,268334,0
+CPA.US,D,20250715,000000,110.65,111.38,109.1031,109.31,184958,0
+CPA.US,D,20250716,000000,109.735,110.25,108.07,108.71,202698,0
+CPA.US,D,20250717,000000,109.62,109.715,108.34,109.29,257446,0
+CPA.US,D,20250718,000000,109.38,109.38,107.31,108.13,216528,0
+CPA.US,D,20250721,000000,108.35,108.75,107.285,107.44,236949,0
+CPA.US,D,20250722,000000,107.34,109.8,106.56,109.09,293822,0
+CPA.US,D,20250723,000000,109.765,110.85,108.93,110.3,179815,0
+CPA.US,D,20250724,000000,109.18,111.44,107.54,110.3,270078,0
+CPA.US,D,20250725,000000,111.05,111.9499,110.1,110.12,225103,0
+CPA.US,D,20250728,000000,110.15,110.625,108.63,109.03,381219,0
+CPA.US,D,20250729,000000,109.2,110.84,109,110.76,254547,0
+CPA.US,D,20250730,000000,110.5,110.79,109,110.27,184123,0
+CPA.US,D,20250731,000000,109.63,111.77,108.7525,110.66,235827,0
+CPA.US,D,20250801,000000,109.795,110.19,107.78,108.99,255151,0
+CPA.US,D,20250804,000000,109.73,110.93,109.49,110.16,300231,0
+CPA.US,D,20250805,000000,111.348,111.85,109.025,110.16,286702,0
+CPA.US,D,20250806,000000,110,114.28,109.72,112.12,593304,0
+CPA.US,D,20250807,000000,113.5,118.29,112.1038,116.31,764222,0
+CPA.US,D,20250808,000000,116.37,119.015,114.4,117.76,424162,0
+CPA.US,D,20250811,000000,118.15,118.56,116.82,116.93,330300,0
+CPA.US,D,20250812,000000,117.75,121.625,117.05,120.69,598158,0
+CPA.US,D,20250813,000000,120,120.6999,118.25,119.28,378466,0
+CPA.US,D,20250814,000000,118.455,119.29,116.3,116.49,487675,0
+CPA.US,D,20250815,000000,116.95,117.38,116.31,117.28,383772,0
+CPA.US,D,20250818,000000,116.87,117.89,116.01,116.44,303619,0
+CPA.US,D,20250819,000000,116.35,116.35,114.42,115.05,411974,0
+CPA.US,D,20250820,000000,115,116.31,113.46,114.47,407212,0
+CPA.US,D,20250821,000000,114.01,114.7539,113.33,113.79,284264,0
+CPA.US,D,20250822,000000,113.8,117.2165,113.58,117.06,299586,0
+CPA.US,D,20250825,000000,117.07,117.5822,116.11,116.11,176951,0
+CPA.US,D,20250826,000000,116.11,118.46,116,117.9,214355,0
+CPA.US,D,20250827,000000,117.06,117.7316,116.37,117.22,154585,0
+CPA.US,D,20250828,000000,117.475,120.27,117.41,120.01,234519,0
+CPA.US,D,20250829,000000,117.54,118.495,117.235,117.34,193222,0
+CPA.US,D,20250902,000000,115.32,116.65,114.05,116.27,343181,0
+CPA.US,D,20250903,000000,116.57,119,116.57,117.56,283540,0
+CPA.US,D,20250904,000000,117.6755,118.85,117.19,118.1,158015,0
+CPA.US,D,20250905,000000,118.64,119.33,117.06,117.82,210756,0
+CPA.US,D,20250908,000000,118.1078,118.1078,114.44,115.06,448471,0
+CPA.US,D,20250909,000000,115.06,115.7158,113.7,114.11,195090,0
+CPA.US,D,20250910,000000,114,115.515,113.86,114.93,289924,0
+CPA.US,D,20250911,000000,115.35,117.35,113.76,117.21,279503,0
+CPA.US,D,20250912,000000,118,118.74,116.98,118.24,359099,0
+CPA.US,D,20250915,000000,118.125,118.3071,115.275,116.12,269623,0
+CPA.US,D,20250916,000000,116.97,116.97,114.95,116.21,175185,0
+CPA.US,D,20250917,000000,116.8,119.13,116.4,117.78,155410,0
+CPA.US,D,20250918,000000,118.16,118.97,117.13,118.69,165328,0
+CPA.US,D,20250919,000000,119.51,120,118.01,119.75,195818,0
+CPA.US,D,20250922,000000,119.285,120.17,117.752,119.96,193298,0
+CPA.US,D,20250923,000000,120.06,123,119.455,122.34,427558,0
+CPA.US,D,20250924,000000,122.34,122.71,118.61,119.45,319451,0
+CPA.US,D,20250925,000000,118.195,118.57,115.18,117.36,359818,0
+CPA.US,D,20250926,000000,118.01,119.04,117.46,117.63,198593,0
+CPA.US,D,20250929,000000,118.77,120.49,118.2,119.24,223332,0
+CPA.US,D,20250930,000000,119.52,119.58,117.75,118.82,190492,0
+CPA.US,D,20251001,000000,118.82,118.82,116.78,117.59,224104,0
+CPA.US,D,20251002,000000,117.56,120.75,117.363,119.94,280408,0
+CPA.US,D,20251003,000000,120.74,121.6,119.452,120.66,273075,0
+CPA.US,D,20251006,000000,121.0225,121.765,120.24,120.98,211020,0
+CPA.US,D,20251007,000000,121.21,121.79,119.27,120.55,145585,0
+CPA.US,D,20251008,000000,121.02,124.81,120.56,124.68,225514,0
+CPA.US,D,20251009,000000,127,127,122.48,124.37,255883,0
+CPA.US,D,20251010,000000,125.965,127.09,121.36,121.69,503239,0
+CPA.US,D,20251013,000000,122.865,123.7,122.07,122.78,194162,0
+CPA.US,D,20251014,000000,121.9025,130,121.73,128.07,537147,0
+CPA.US,D,20251015,000000,128.25,130,127.14,127.45,227367,0
+CPA.US,D,20251016,000000,127.75,128.23,123.42,125.07,180819,0
+CPA.US,D,20251017,000000,125.01,126.495,124.015,124.8,157174,0
+CPA.US,D,20251020,000000,125.9,127.29,125.23,127.14,132409,0
+CPA.US,D,20251021,000000,126.39,127.35,125.0165,127.23,112396,0
+CPA.US,D,20251022,000000,128.4745,128.4745,124.99,125.7,131061,0
+CPA.US,D,20251023,000000,125.21,127,123.43,125.34,150003,0
+CPA.US,D,20251024,000000,125.88,127.77,125.86,126.3,125675,0
+CPA.US,D,20251027,000000,126.995,127.9846,125.09,125.33,152607,0
+CPA.US,D,20251028,000000,125.3199,125.3199,123,123.73,151498,0
+CPA.US,D,20251029,000000,124.145,125.485,123.1,123.82,140497,0
+CPA.US,D,20251030,000000,123.01,124.97,122.45,123.93,114992,0
+CPA.US,D,20251031,000000,124.535,125.35,123,125.21,120484,0
+CPA.US,D,20251103,000000,125.65,126.82,123.5,125.68,165657,0
+CPA.US,D,20251104,000000,124.16,124.8371,122.55,123.88,192862,0
+CPA.US,D,20251105,000000,124.925,127.95,123.21,127.67,124088,0
+CPA.US,D,20251106,000000,127.795,127.8,124.01,125.35,208552,0
+CPA.US,D,20251107,000000,123.5,126.325,122.7,125.23,153242,0
+CPA.US,D,20251110,000000,128.9275,128.9275,124.6,125.4,198226,0
+CPA.US,D,20251111,000000,124.25,127.82,124.25,127.27,124904,0
+CPA.US,D,20251112,000000,126.135,129.42,125.0001,127.06,187413,0
+CPA.US,D,20251113,000000,127.5697,128.46,125.09,125.52,162224,0
+CPA.US,D,20251114,000000,124.28,126.055,123.82,124.94,203069,0
+CPA.US,D,20251117,000000,125,126.0199,122.94,123.67,181381,0
+CPA.US,D,20251118,000000,122.34,124.0699,121.37,123.21,405570,0
+CPA.US,D,20251119,000000,124.7,126.54,124.11,126.44,270638,0
+CPA.US,D,20251120,000000,122,126.7199,111,113.11,1398214,0
+CPA.US,D,20251121,000000,114.89,117.19,114,115.76,645679,0
+CPA.US,D,20251124,000000,116.8016,118.32,115.6201,117.94,523258,0
+CPA.US,D,20251125,000000,118.03,121.885,118.03,119.77,398730,0
+CPA.US,D,20251126,000000,120,122.2099,119.1,119.83,282778,0
+CPA.US,D,20251128,000000,119.37,122.115,119.16,121.8,237739,0
+CPA.US,D,20251201,000000,118.78,121.59,118.0718,119.41,277828,0
+CPA.US,D,20251202,000000,120,121.31,119.06,121.3,269601,0
+CPA.US,D,20251203,000000,121.79,122.97,120.5,120.57,253639,0
+CPA.US,D,20251204,000000,120.2,120.85,117.94,118.24,305083,0
+CPA.US,D,20251205,000000,118.83,120.08,118.34,118.99,204924,0
+CPA.US,D,20251208,000000,119.1,120,117.08,117.33,197305,0
+CPA.US,D,20251209,000000,117.65,118.65,116.5,117.47,222161,0
+CPA.US,D,20251210,000000,116.67,118,115,116,424085,0
+CPA.US,D,20251211,000000,115.76,118.61,115.76,118.44,332190,0
+CPA.US,D,20251212,000000,119.44,121.2,118.675,119.97,325250,0
+CPA.US,D,20251215,000000,120.44,120.88,118.0001,119.07,214468,0
+CPA.US,D,20251216,000000,119.17,121,117.875,118.1,267855,0
+CPA.US,D,20251217,000000,118.8825,119.945,117.45,118.35,249257,0
+CPA.US,D,20251218,000000,118.92,120.78,118.54,119.96,170643,0
+CPA.US,D,20251219,000000,120.125,124.74,119.69,124.12,387563,0
+CPA.US,D,20251222,000000,124.5625,125.92,123.07,123.72,209508,0
+CPA.US,D,20251223,000000,124.075,124.075,121.53,121.95,156748,0
+CPA.US,D,20251224,000000,122,122.3,120.6474,121.6,62180,0
+CPA.US,D,20251226,000000,121.695,122.12,121.13,121.53,127978,0
+CPA.US,D,20251229,000000,121.65,121.65,120.01,120.65,108662,0
+CPA.US,D,20251230,000000,120.825,121.5,120.17,120.22,93771,0
+CPA.US,D,20251231,000000,120.08,121.5,119.61,120.61,116180,0
+CPA.US,D,20260102,000000,120.985,123.855,120.461,121.83,146928,0
+CPA.US,D,20260105,000000,125.38,133,125,130.03,860363,0
+CPA.US,D,20260106,000000,130.2,130.825,127.17,127.31,378350,0
+CPA.US,D,20260107,000000,126.4195,128.69,125,127.42,255712,0
+CPA.US,D,20260108,000000,128.86,130.55,127.95,130.31,224144,0
+CPA.US,D,20260109,000000,131.6,132.27,128.995,130.9,324619,0
+CPA.US,D,20260112,000000,130.03,131.5,129.75,131.38,265753,0
+CPA.US,D,20260113,000000,130.59,132.325,129.27,130.05,263680,0
+CPA.US,D,20260114,000000,130.66,130.66,124.25,124.54,895599,0
+CPA.US,D,20260115,000000,126.34,129.81,125.2,128.92,324740,0
+CPA.US,D,20260116,000000,127.98,132.225,127.555,131.72,581414,0
+CPA.US,D,20260120,000000,131,133.71,129.95,131.76,378617,0
+CPA.US,D,20260121,000000,132.88,135.84,132.88,134.1,308415,0
+CPA.US,D,20260122,000000,135,137.31,132.4401,133.52,356572,0
+CPA.US,D,20260123,000000,132.79,134.28,132.36,134.01,137692,0
+CPA.US,D,20260126,000000,133.44,136.99,133.43,136.62,270609,0
+CPA.US,D,20260127,000000,136.615,137.9821,135.39,137.22,279020,0
+CPA.US,D,20260128,000000,137.31,138,134.635,135.9,286210,0
+CPA.US,D,20260129,000000,135.8,136.95,132.48,132.8,455367,0
+CPA.US,D,20260130,000000,132,136.63,131.57,136.4,365460,0
+CPA.US,D,20260202,000000,136.99,141.69,136.4,141.42,495763,0
+CPA.US,D,20260203,000000,142.74,146.92,142.64,145.67,531540,0
+CPA.US,D,20260204,000000,146,147.6588,143.6,146.78,256077,0
+CPA.US,D,20260205,000000,146.78,150.07,146.78,149.59,366818,0
+CPA.US,D,20260206,000000,152.5,154.58,150.39,154.09,406987,0
+CPA.US,D,20260209,000000,153.55,156.41,152.1,153.32,336468,0
+CPA.US,D,20260210,000000,151.42,153.865,151.42,153.14,408184,0
+CPA.US,D,20260211,000000,154.105,155.38,150.6,150.6,343316,0
+CPA.US,D,20260212,000000,150,155.03,148,150.47,439582,0
+CPA.US,D,20260213,000000,150.03,151.425,143.0733,145.87,606680,0
+CPA.US,D,20260217,000000,147.01,148,144.87,146.65,373252,0
+CPA.US,D,20260218,000000,145.55,148.1799,142.475,147.33,363421,0
diff --git a/daily/us/nyse stocks/1/cpng.us.txt b/daily/us/nyse stocks/1/cpng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef282af70219c4e9a36bdba7bd4ad9dd1c25685f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpng.us.txt	
@@ -0,0 +1,1242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPNG.US,D,20210311,000000,63.5,69,49.25,49.25,91584120,0
+CPNG.US,D,20210312,000000,52.54,52.76,46.25,48.47,30520986,0
+CPNG.US,D,20210315,000000,50.13,51.85,49.02,50.45,17457126,0
+CPNG.US,D,20210316,000000,50.59,50.77,46.7,47.13,14552386,0
+CPNG.US,D,20210317,000000,46,46.9,43.19,43.29,15251130,0
+CPNG.US,D,20210318,000000,43.55,45.45,42.7,43.89,15408039,0
+CPNG.US,D,20210319,000000,43.92,46.06,42.8,44.89,14452485,0
+CPNG.US,D,20210322,000000,45.29,46.025,44.29,44.86,4983965,0
+CPNG.US,D,20210323,000000,44.67,47.14,44.65,46,8656779,0
+CPNG.US,D,20210324,000000,46,46.6,43.3,43.79,8099857,0
+CPNG.US,D,20210325,000000,43.18,44.2,41.41,43.7,7532303,0
+CPNG.US,D,20210326,000000,44.04,45.35,42.52,43.53,4306797,0
+CPNG.US,D,20210329,000000,44.2,47.43,43.82,46.01,5340795,0
+CPNG.US,D,20210330,000000,45.92,48.75,45.92,48.75,4873964,0
+CPNG.US,D,20210331,000000,48.83,50.38,47.8,49.35,8033119,0
+CPNG.US,D,20210401,000000,49.81,50.5,46.6,47.31,4928734,0
+CPNG.US,D,20210405,000000,47.2,48.09,45.31,45.94,4607481,0
+CPNG.US,D,20210406,000000,45.7,46.95,45.5,46.57,2438720,0
+CPNG.US,D,20210407,000000,46.74,46.8,44.95,45.33,3608253,0
+CPNG.US,D,20210408,000000,45.5,46.11,44.06,45.58,4568910,0
+CPNG.US,D,20210409,000000,45.36,46.5,44.92,45.85,3974817,0
+CPNG.US,D,20210412,000000,45.85,46.02,44.4,45.22,3670927,0
+CPNG.US,D,20210413,000000,45.45,47.65,45.11,47.1,3570291,0
+CPNG.US,D,20210414,000000,47,47.49,45.25,45.71,3640748,0
+CPNG.US,D,20210415,000000,46.14,46.3,45.23,45.8,3120028,0
+CPNG.US,D,20210416,000000,45.8,46.115,45.47,45.9,2955515,0
+CPNG.US,D,20210419,000000,46,46.4,45.35,45.72,3329114,0
+CPNG.US,D,20210420,000000,45.4,45.79,42.01,42.62,8413191,0
+CPNG.US,D,20210421,000000,42.05,42.36,41.63,41.98,4004319,0
+CPNG.US,D,20210422,000000,42.5,45.22,41.78,42.81,7274794,0
+CPNG.US,D,20210423,000000,42.9,45.69,42.9,45.56,4599178,0
+CPNG.US,D,20210426,000000,46,46,44.32,45.67,1949662,0
+CPNG.US,D,20210427,000000,45.83,46.22,45.01,45.54,1873053,0
+CPNG.US,D,20210428,000000,45.9,45.91,43.58,43.71,2907854,0
+CPNG.US,D,20210429,000000,43.55,43.8,42.49,42.56,3217667,0
+CPNG.US,D,20210430,000000,42.56,42.736,41.85,41.9,3498669,0
+CPNG.US,D,20210503,000000,42.5,43.04,41.83,42.06,2607358,0
+CPNG.US,D,20210504,000000,41.78,41.96,40.15,41.49,3665426,0
+CPNG.US,D,20210505,000000,41.76,42.05,40.84,41.26,2362892,0
+CPNG.US,D,20210506,000000,41.26,41.35,39.33,40.23,3984873,0
+CPNG.US,D,20210507,000000,40.09,40.3,38.7116,38.93,3080372,0
+CPNG.US,D,20210510,000000,38.93,39,36.88,37.07,5003107,0
+CPNG.US,D,20210511,000000,36.38,37.69,36.15,36.25,5418923,0
+CPNG.US,D,20210512,000000,36.51,37.27,34.97,35.33,7087042,0
+CPNG.US,D,20210513,000000,35.98,36,30.65,32.04,14661502,0
+CPNG.US,D,20210514,000000,32.96,36.6,31.37,36.43,11063327,0
+CPNG.US,D,20210517,000000,35.47,35.83,32.81,35.18,10345129,0
+CPNG.US,D,20210518,000000,36.46,37.38,35.5,37.25,6072789,0
+CPNG.US,D,20210519,000000,35.77,37.32,35.1876,37.06,6752216,0
+CPNG.US,D,20210520,000000,37.15,38.97,36.68,38.74,5927962,0
+CPNG.US,D,20210521,000000,39.35,39.35,37.81,38.01,2756951,0
+CPNG.US,D,20210524,000000,39.16,40.9,38.35,40.5,6524842,0
+CPNG.US,D,20210525,000000,41.08,41.1,38.29,40.14,4784264,0
+CPNG.US,D,20210526,000000,40.2,41.9,38.89,41.8,5013998,0
+CPNG.US,D,20210527,000000,41.65,41.78,40.62,41,3977087,0
+CPNG.US,D,20210528,000000,41,41.5,40.75,40.79,2304703,0
+CPNG.US,D,20210601,000000,41.2,42.12,41.2,41.31,2483555,0
+CPNG.US,D,20210602,000000,41,41.67,40.56,40.84,2918743,0
+CPNG.US,D,20210603,000000,40.35,40.56,39.27,39.52,2210024,0
+CPNG.US,D,20210604,000000,39.52,39.9525,38.83,38.89,2867903,0
+CPNG.US,D,20210607,000000,38.93,39,38.18,38.58,2556694,0
+CPNG.US,D,20210608,000000,38.62,39.42,37.94,38.19,3295208,0
+CPNG.US,D,20210609,000000,38.1,38.5,37.74,37.78,2079395,0
+CPNG.US,D,20210610,000000,37.71,38.4299,37.6,38.06,2972674,0
+CPNG.US,D,20210611,000000,38.06,39.31,38.06,38.6,3465341,0
+CPNG.US,D,20210614,000000,38.8,39.44,38.36,38.51,2219654,0
+CPNG.US,D,20210615,000000,38.65,38.885,37.95,38.82,3200545,0
+CPNG.US,D,20210616,000000,38.81,39.09,38.298,38.67,2964335,0
+CPNG.US,D,20210617,000000,38.34,39.8,38.32,39.73,4137354,0
+CPNG.US,D,20210618,000000,39.04,40.18,38.915,39.41,3553676,0
+CPNG.US,D,20210621,000000,39,39.5,37.88,39.44,2835427,0
+CPNG.US,D,20210622,000000,39.18,40.5969,38.9,40.02,5641603,0
+CPNG.US,D,20210623,000000,40.04,40.04,39.15,39.64,5327368,0
+CPNG.US,D,20210624,000000,39.99,40.5,38.04,38.17,4148360,0
+CPNG.US,D,20210625,000000,38.5,38.64,37.33,37.4,4240338,0
+CPNG.US,D,20210628,000000,37.68,38.29,37.25,38.25,4885578,0
+CPNG.US,D,20210629,000000,38.54,44.19,38.45,42.16,10531164,0
+CPNG.US,D,20210630,000000,41.7,44.48,41.23,41.82,6292420,0
+CPNG.US,D,20210701,000000,42.13,42.13,40.74,41.52,2686662,0
+CPNG.US,D,20210702,000000,41.19,41.42,40.1,40.46,2931569,0
+CPNG.US,D,20210706,000000,40.61,41.33,39.85,39.95,3185067,0
+CPNG.US,D,20210707,000000,40.5,40.505,39.1,40.03,3230842,0
+CPNG.US,D,20210708,000000,39,40.47,38.95,40,2496865,0
+CPNG.US,D,20210709,000000,40.9,42.88,40.02,42.13,3671944,0
+CPNG.US,D,20210712,000000,42.2,43.63,41.65,43.08,3166013,0
+CPNG.US,D,20210713,000000,42.51,46,42.44,44.54,6926493,0
+CPNG.US,D,20210714,000000,44.33,45.53,43.84,44.06,3968557,0
+CPNG.US,D,20210715,000000,43.56,44.47,41.82,42.25,5791358,0
+CPNG.US,D,20210716,000000,41.4,42.04,39.95,40.19,7221426,0
+CPNG.US,D,20210719,000000,39.45,40.035,38.75,39.9,3342377,0
+CPNG.US,D,20210720,000000,40,40.3,38.55,38.83,3922354,0
+CPNG.US,D,20210721,000000,39.47,40.18,39.23,39.65,3144356,0
+CPNG.US,D,20210722,000000,39.67,39.68,38.43,38.56,3273838,0
+CPNG.US,D,20210723,000000,39.47,39.55,37.65,38.61,3718384,0
+CPNG.US,D,20210726,000000,38.3,38.42,36.76,37.19,6039565,0
+CPNG.US,D,20210727,000000,36.66,38.06,36.62,37.54,3851649,0
+CPNG.US,D,20210728,000000,38.27,38.95,37.69,38.39,3118990,0
+CPNG.US,D,20210729,000000,38.02,38.59,36.9,37.57,3684932,0
+CPNG.US,D,20210730,000000,37.25,37.34,35.75,36.32,4890474,0
+CPNG.US,D,20210802,000000,36.52,37.91,36.02,36.74,4998998,0
+CPNG.US,D,20210803,000000,36.5,38.03,36.235,38.03,4856189,0
+CPNG.US,D,20210804,000000,37.94,40.12,37.88,39.37,5069538,0
+CPNG.US,D,20210805,000000,38.72,40.11,38.46,40.06,3621927,0
+CPNG.US,D,20210806,000000,39.7,40.38,38.71,38.8,3807365,0
+CPNG.US,D,20210809,000000,38.4,39.86,38.3214,39.49,3379596,0
+CPNG.US,D,20210810,000000,39.73,39.84,36.34,36.7,7948387,0
+CPNG.US,D,20210811,000000,36.3,37.55,36.16,37.2,8562965,0
+CPNG.US,D,20210812,000000,34.25,35.055,33.89,34.13,21310743,0
+CPNG.US,D,20210813,000000,34.65,36.4913,33.01,33.87,41979622,0
+CPNG.US,D,20210816,000000,33.79,33.85,32.46,33.22,15175674,0
+CPNG.US,D,20210817,000000,33.03,33.95,32.22,33.63,8512827,0
+CPNG.US,D,20210818,000000,33,33.64,32.37,32.37,13769199,0
+CPNG.US,D,20210819,000000,32.29,32.78,31.61,31.73,8626048,0
+CPNG.US,D,20210820,000000,31.8,32.13,30.71,31.29,17175694,0
+CPNG.US,D,20210823,000000,31.8,31.82,30.18,30.55,14470384,0
+CPNG.US,D,20210824,000000,30.7,32.1,30.43,31.78,14771234,0
+CPNG.US,D,20210825,000000,32,32,30.75,30.86,9521549,0
+CPNG.US,D,20210826,000000,30.92,31.64,30.56,30.93,10263218,0
+CPNG.US,D,20210827,000000,30.75,30.9099,29.94,29.99,9171674,0
+CPNG.US,D,20210830,000000,29.99,30.2,28.96,30.09,11457770,0
+CPNG.US,D,20210831,000000,30,30.38,29.7,29.96,6680568,0
+CPNG.US,D,20210901,000000,30,31.5,29.55,31.29,12248709,0
+CPNG.US,D,20210902,000000,31.38,31.43,29.83,29.85,10271462,0
+CPNG.US,D,20210903,000000,30,30.0306,29.205,29.65,11339543,0
+CPNG.US,D,20210907,000000,29.99,32.79,29.59,32.55,24625606,0
+CPNG.US,D,20210908,000000,31.63,32.88,31.05,31.35,16975565,0
+CPNG.US,D,20210909,000000,31.12,31.5899,30.22,30.25,7847108,0
+CPNG.US,D,20210910,000000,30.52,31.19,29.94,29.98,5875446,0
+CPNG.US,D,20210913,000000,30.1,30.88,29.93,30.52,6692784,0
+CPNG.US,D,20210914,000000,30.19,30.2,28.98,29.87,29353102,0
+CPNG.US,D,20210915,000000,29.8,29.88,28.8501,29.39,11843236,0
+CPNG.US,D,20210916,000000,29.32,29.47,28.86,29.41,6920296,0
+CPNG.US,D,20210917,000000,29.35,29.99,28.99,29.72,12865639,0
+CPNG.US,D,20210920,000000,29.14,29.48,28.905,29.14,9159796,0
+CPNG.US,D,20210921,000000,29.21,29.43,28.67,28.87,5894692,0
+CPNG.US,D,20210922,000000,28.7,29.13,28.291,28.45,7657164,0
+CPNG.US,D,20210923,000000,28.57,29.335,28.3,29.07,8867450,0
+CPNG.US,D,20210924,000000,28.78,29.08,28.1912,28.31,7110326,0
+CPNG.US,D,20210927,000000,28.25,28.8,27.78,28.79,8903086,0
+CPNG.US,D,20210928,000000,28.7,29.11,27.81,28.11,8531723,0
+CPNG.US,D,20210929,000000,28.22,28.49,27.95,28.23,9289228,0
+CPNG.US,D,20210930,000000,28.35,28.45,27.56,27.85,7317990,0
+CPNG.US,D,20211001,000000,27.92,28,26.89,27.22,10389327,0
+CPNG.US,D,20211004,000000,26.96,26.97,25.75,26.05,14481723,0
+CPNG.US,D,20211005,000000,26.17,27.05,25.88,27.03,7396550,0
+CPNG.US,D,20211006,000000,26.59,27.14,26.5,26.65,3390104,0
+CPNG.US,D,20211007,000000,26.84,27.59,26.84,27.51,6075691,0
+CPNG.US,D,20211008,000000,27.595,28.45,27.595,28.1,6162565,0
+CPNG.US,D,20211011,000000,28.15,28.15,26.72,26.76,5707844,0
+CPNG.US,D,20211012,000000,26.67,27.04,26.03,26.18,9000292,0
+CPNG.US,D,20211013,000000,26.17,26.69,26.05,26.44,5157895,0
+CPNG.US,D,20211014,000000,26.64,27.32,26.44,27.26,5551852,0
+CPNG.US,D,20211015,000000,27.5,27.6,27.195,27.59,3988511,0
+CPNG.US,D,20211018,000000,27.54,27.59,27.02,27.55,4723030,0
+CPNG.US,D,20211019,000000,27.75,28.47,27.72,28.43,4598723,0
+CPNG.US,D,20211020,000000,28.46,28.94,28.26,28.83,7822279,0
+CPNG.US,D,20211021,000000,28.85,29.27,28.46,29.15,12063618,0
+CPNG.US,D,20211022,000000,29.04,29.29,28.7,29,14086034,0
+CPNG.US,D,20211025,000000,28.93,29.28,28.71,29.24,5940242,0
+CPNG.US,D,20211026,000000,29.3,29.88,29.295,29.86,7441014,0
+CPNG.US,D,20211027,000000,29.8,30,29.399,29.63,14020710,0
+CPNG.US,D,20211028,000000,29.56,29.925,29.55,29.82,8053571,0
+CPNG.US,D,20211029,000000,29.62,29.915,29.57,29.76,5106869,0
+CPNG.US,D,20211101,000000,29.68,30.25,29.63,30.23,4463962,0
+CPNG.US,D,20211102,000000,30.29,30.33,29.69,30.14,8486775,0
+CPNG.US,D,20211103,000000,30.01,30.5,29.88,30.4,3473844,0
+CPNG.US,D,20211104,000000,30.35,30.943,29.75,30.45,8256767,0
+CPNG.US,D,20211105,000000,29.92,30.5178,29.76,29.93,5184805,0
+CPNG.US,D,20211108,000000,29.58,30.46,29.58,30.19,4224994,0
+CPNG.US,D,20211109,000000,30.1,30.255,29.32,29.7,6283765,0
+CPNG.US,D,20211110,000000,29.55,30.02,29.3201,29.86,7952351,0
+CPNG.US,D,20211111,000000,30.16,30.38,28.415,29.19,10745567,0
+CPNG.US,D,20211112,000000,27.81,28.05,26.43,26.58,15498092,0
+CPNG.US,D,20211115,000000,26.72,28.26,26.58,28.15,7563329,0
+CPNG.US,D,20211116,000000,28.09,30.03,28.08,29.79,12848610,0
+CPNG.US,D,20211117,000000,29.65,29.67,28.33,28.34,6524299,0
+CPNG.US,D,20211118,000000,28.36,28.36,27.35,27.42,5223931,0
+CPNG.US,D,20211119,000000,27.47,28.01,27.12,27.16,6263966,0
+CPNG.US,D,20211122,000000,27.5,27.59,26.06,26.51,4957036,0
+CPNG.US,D,20211123,000000,26.57,26.6,25.38,25.69,5871698,0
+CPNG.US,D,20211124,000000,25.42,26.78,25.25,26.78,5131916,0
+CPNG.US,D,20211126,000000,26.63,27.8,26.52,27.39,3902131,0
+CPNG.US,D,20211129,000000,27.36,27.39,26.28,26.95,6611596,0
+CPNG.US,D,20211130,000000,26.5,27.06,25.68,26.5,10151184,0
+CPNG.US,D,20211201,000000,26.65,27.26,26,26,8742290,0
+CPNG.US,D,20211202,000000,25.94,26.19,25.06,26.15,9392582,0
+CPNG.US,D,20211203,000000,26.12,26.74,25.98,26.55,10389945,0
+CPNG.US,D,20211206,000000,26.05,26.07,25.5,26.07,9687812,0
+CPNG.US,D,20211207,000000,26.25,27.87,26.24,27.36,7268866,0
+CPNG.US,D,20211208,000000,27.37,28.15,26.89,28.05,4503777,0
+CPNG.US,D,20211209,000000,28.05,28.42,27.35,27.52,4535571,0
+CPNG.US,D,20211210,000000,27.36,27.36,26.55,26.76,4811737,0
+CPNG.US,D,20211213,000000,26.76,27.285,26.25,27.24,5347638,0
+CPNG.US,D,20211214,000000,27.08,27.78,26.65,27.36,6587308,0
+CPNG.US,D,20211215,000000,26.89,27.12,25.74,26.82,17396685,0
+CPNG.US,D,20211216,000000,26.95,27.25,26.755,26.97,6370023,0
+CPNG.US,D,20211217,000000,26.73,29.265,26.57,29.15,15053643,0
+CPNG.US,D,20211220,000000,28.47,28.778,28.13,28.17,5287730,0
+CPNG.US,D,20211221,000000,28.58,30.01,28.4,29.99,7887746,0
+CPNG.US,D,20211222,000000,29.8,30.58,28.89,29.49,9666551,0
+CPNG.US,D,20211223,000000,29.47,30.51,29.455,30.23,5980706,0
+CPNG.US,D,20211227,000000,30,30.65,29.41,29.42,4825084,0
+CPNG.US,D,20211228,000000,29.4,29.93,29.03,29.52,5117526,0
+CPNG.US,D,20211229,000000,29.65,29.85,28.88,28.93,4379845,0
+CPNG.US,D,20211230,000000,28.75,30.09,28.72,29.58,4143764,0
+CPNG.US,D,20211231,000000,29.66,30.225,29.34,29.38,3890796,0
+CPNG.US,D,20220103,000000,29.65,29.65,28.41,28.72,4278443,0
+CPNG.US,D,20220104,000000,28.57,28.7,26.38,26.41,11873202,0
+CPNG.US,D,20220105,000000,26.7,26.8165,25.39,25.61,9257275,0
+CPNG.US,D,20220106,000000,25.51,25.89,24.51,25.66,7126936,0
+CPNG.US,D,20220107,000000,25.63,26.295,25.55,25.97,6481708,0
+CPNG.US,D,20220110,000000,25.56,25.63,22.88,24.12,16072917,0
+CPNG.US,D,20220111,000000,23.88,25.095,23.88,25.05,7363918,0
+CPNG.US,D,20220112,000000,25.135,25.48,23.38,23.44,10391596,0
+CPNG.US,D,20220113,000000,23.49,23.56,22.275,22.42,10094090,0
+CPNG.US,D,20220114,000000,22.14,22.33,20.71,21.21,14656680,0
+CPNG.US,D,20220118,000000,20.8,21.38,20.19,20.61,9835832,0
+CPNG.US,D,20220119,000000,20.7,21.36,20.49,20.49,10710696,0
+CPNG.US,D,20220120,000000,21,21.03,19.955,19.99,11526786,0
+CPNG.US,D,20220121,000000,19.9,19.94,18.07,18.1,11919131,0
+CPNG.US,D,20220124,000000,16.875,18.38,16.61,18.35,17242633,0
+CPNG.US,D,20220125,000000,17.88,18.77,17.81,18.74,13587467,0
+CPNG.US,D,20220126,000000,19.05,19.22,18.58,18.85,15881260,0
+CPNG.US,D,20220127,000000,18.9,19.2,18.61,18.99,15848459,0
+CPNG.US,D,20220128,000000,18.9,19.16,18.11,18.92,14162056,0
+CPNG.US,D,20220131,000000,19.29,20.83,19.22,20.82,10983114,0
+CPNG.US,D,20220201,000000,20.53,21.34,20.45,21.3,11573486,0
+CPNG.US,D,20220202,000000,21.5,21.5,20.26,21.03,10301935,0
+CPNG.US,D,20220203,000000,20.4,20.536,19.96,19.99,8976069,0
+CPNG.US,D,20220204,000000,20.24,20.92,19.76,20.84,7153421,0
+CPNG.US,D,20220207,000000,20.88,21.34,20.585,20.9,7537779,0
+CPNG.US,D,20220208,000000,20.98,21.6,20.87,21.55,4712497,0
+CPNG.US,D,20220209,000000,21.88,22.53,21.82,22.5,5428466,0
+CPNG.US,D,20220210,000000,21.875,23.35,21.8,23.19,12782114,0
+CPNG.US,D,20220211,000000,22.78,23.595,22.405,22.55,10404836,0
+CPNG.US,D,20220214,000000,22.21,23.09,21.96,22.86,5392962,0
+CPNG.US,D,20220215,000000,23.3,23.7,23.0217,23.68,4981493,0
+CPNG.US,D,20220216,000000,23.48,23.5,22.76,23.14,7222565,0
+CPNG.US,D,20220217,000000,23.37,23.75,23.12,23.27,6600742,0
+CPNG.US,D,20220218,000000,23.28,23.4,22.67,22.99,12975750,0
+CPNG.US,D,20220222,000000,22.45,22.79,21.09,21.93,16962825,0
+CPNG.US,D,20220223,000000,22,23.36,22,22.64,12311650,0
+CPNG.US,D,20220224,000000,21.3,23.97,21.25,23.64,13316447,0
+CPNG.US,D,20220225,000000,23.18,25.005,23.18,25,13532394,0
+CPNG.US,D,20220228,000000,24.92,26.735,24.66,26.52,14578166,0
+CPNG.US,D,20220301,000000,26.44,27.12,25.27,25.46,10973720,0
+CPNG.US,D,20220302,000000,25.73,25.73,24.765,25.41,8348813,0
+CPNG.US,D,20220303,000000,25.1,26.56,23.65,25.47,16151280,0
+CPNG.US,D,20220304,000000,24.8,24.96,20.94,21.1,18264169,0
+CPNG.US,D,20220307,000000,21.1,21.23,19.14,19.72,12657248,0
+CPNG.US,D,20220308,000000,19.53,20.89,18.66,20.54,10024207,0
+CPNG.US,D,20220309,000000,21.9,23.355,21.32,22.7,10945243,0
+CPNG.US,D,20220310,000000,19.91,20,17.82,18.94,32862591,0
+CPNG.US,D,20220311,000000,19.33,19.49,17.19,17.42,18911497,0
+CPNG.US,D,20220314,000000,17.04,17.4881,15.92,16.12,17621617,0
+CPNG.US,D,20220315,000000,16.07,16.96,15.275,15.45,30197563,0
+CPNG.US,D,20220316,000000,16,18.12,15.82,18.09,40631496,0
+CPNG.US,D,20220317,000000,17.68,19.245,17.4,19.2,19894821,0
+CPNG.US,D,20220318,000000,18.63,19.92,18.49,19.24,16537574,0
+CPNG.US,D,20220321,000000,18.97,19.66,18.21,18.85,9306769,0
+CPNG.US,D,20220322,000000,19.25,20.03,19.17,19.7,9879118,0
+CPNG.US,D,20220323,000000,19.64,20.51,19.02,19.84,6946246,0
+CPNG.US,D,20220324,000000,19.755,20,18.6901,18.92,9332299,0
+CPNG.US,D,20220325,000000,18.75,18.795,17.24,17.7,17574450,0
+CPNG.US,D,20220328,000000,17.99,18.49,17.365,17.75,8597349,0
+CPNG.US,D,20220329,000000,18.15,19.145,18.01,18.98,10068284,0
+CPNG.US,D,20220330,000000,18.52,19.17,18.32,18.71,6165870,0
+CPNG.US,D,20220331,000000,18.82,18.83,17.65,17.68,5296249,0
+CPNG.US,D,20220401,000000,18.12,18.83,17.84,18.37,5107978,0
+CPNG.US,D,20220404,000000,18.7,19.5,18.55,18.94,6713399,0
+CPNG.US,D,20220405,000000,18.9,18.9,17.71,18.31,7981544,0
+CPNG.US,D,20220406,000000,18,18.565,17.86,18.53,8283737,0
+CPNG.US,D,20220407,000000,18.42,18.76,17.175,17.75,6828237,0
+CPNG.US,D,20220408,000000,18,18.475,17.67,17.79,6218892,0
+CPNG.US,D,20220411,000000,17.45,17.8999,16.9688,17.24,4717522,0
+CPNG.US,D,20220412,000000,17.53,17.88,16.92,16.96,5677281,0
+CPNG.US,D,20220413,000000,16.99,17.51,16.79,17.32,4618897,0
+CPNG.US,D,20220414,000000,17.22,17.35,16.74,16.88,4087702,0
+CPNG.US,D,20220418,000000,16.76,16.79,16.09,16.42,4579121,0
+CPNG.US,D,20220419,000000,16.22,16.99,16.17,16.81,3557703,0
+CPNG.US,D,20220420,000000,16.63,16.69,15.79,15.82,8068863,0
+CPNG.US,D,20220421,000000,15.92,16.17,14.42,14.43,11575032,0
+CPNG.US,D,20220422,000000,14.6,14.9,13.9915,14.07,7664960,0
+CPNG.US,D,20220425,000000,14.07,14.46,13.96,14.26,8541401,0
+CPNG.US,D,20220426,000000,14.18,14.285,13.15,13.19,8257641,0
+CPNG.US,D,20220427,000000,13.16,13.745,13.055,13.12,9938776,0
+CPNG.US,D,20220428,000000,13.33,13.745,13.015,13.63,6292115,0
+CPNG.US,D,20220429,000000,13.72,14.15,12.82,12.87,7750308,0
+CPNG.US,D,20220502,000000,12.9,13.92,12.75,13.9,7758369,0
+CPNG.US,D,20220503,000000,13.62,14.16,13.37,13.53,5911226,0
+CPNG.US,D,20220504,000000,13.35,13.39,12.34,13.37,15004708,0
+CPNG.US,D,20220505,000000,12.94,12.98,11.91,11.99,11488578,0
+CPNG.US,D,20220506,000000,12.15,13,11.59,12.04,16471924,0
+CPNG.US,D,20220509,000000,11.6,11.72,9.08,9.35,23035952,0
+CPNG.US,D,20220510,000000,10.06,10.79,10.02,10.58,25170394,0
+CPNG.US,D,20220511,000000,10.45,10.84,8.98,9.67,30434762,0
+CPNG.US,D,20220512,000000,10.99,13.3,9.86,11.46,43279760,0
+CPNG.US,D,20220513,000000,12.04,13.65,12.01,13.34,30865384,0
+CPNG.US,D,20220516,000000,13.02,13.39,12.57,12.63,15179917,0
+CPNG.US,D,20220517,000000,12.97,13.4471,12.445,13.17,10307757,0
+CPNG.US,D,20220518,000000,12.87,14.3,12.66,13.06,14157994,0
+CPNG.US,D,20220519,000000,12.99,13.67,12.69,12.95,10350366,0
+CPNG.US,D,20220520,000000,13.41,13.5,12.46,13,11750095,0
+CPNG.US,D,20220523,000000,12.8,13.8,12.68,13.8,12548341,0
+CPNG.US,D,20220524,000000,13.39,13.5712,12.63,12.89,10865295,0
+CPNG.US,D,20220525,000000,12.93,13.56,12.86,13.4,8858244,0
+CPNG.US,D,20220526,000000,13.36,13.925,13.26,13.35,10399055,0
+CPNG.US,D,20220527,000000,13.49,13.85,13.0004,13.41,12056704,0
+CPNG.US,D,20220531,000000,13.58,14.04,13.42,13.51,7477744,0
+CPNG.US,D,20220601,000000,13.62,14.02,12.81,12.9,7101226,0
+CPNG.US,D,20220602,000000,12.85,13.355,12.745,13.18,7436551,0
+CPNG.US,D,20220603,000000,12.96,12.96,12.2,12.64,8640435,0
+CPNG.US,D,20220606,000000,12.99,13.145,12.605,12.79,6036565,0
+CPNG.US,D,20220607,000000,12.51,12.57,12.01,12.16,11478456,0
+CPNG.US,D,20220608,000000,12.2,13.035,12.14,12.95,8166076,0
+CPNG.US,D,20220609,000000,12.85,13.09,12.25,12.32,4616879,0
+CPNG.US,D,20220610,000000,12.1,12.18,11.46,11.5,8193456,0
+CPNG.US,D,20220613,000000,11,11.14,10.51,10.72,8068157,0
+CPNG.US,D,20220614,000000,11.05,11.405,10.75,11.14,6213114,0
+CPNG.US,D,20220615,000000,11.2,11.9881,11.19,11.69,8881554,0
+CPNG.US,D,20220616,000000,11.16,11.64,11.08,11.51,5512382,0
+CPNG.US,D,20220617,000000,11.7,11.995,11.55,11.97,6064548,0
+CPNG.US,D,20220621,000000,12.06,12.89,11.95,12.36,7402496,0
+CPNG.US,D,20220622,000000,12.08,12.375,11.79,11.8,8360614,0
+CPNG.US,D,20220623,000000,11.98,12.485,11.83,12.46,8067322,0
+CPNG.US,D,20220624,000000,12.61,12.995,12.46,12.91,6256133,0
+CPNG.US,D,20220627,000000,13.02,13.08,12.575,12.79,4909327,0
+CPNG.US,D,20220628,000000,12.83,13.28,12.69,12.7,7295853,0
+CPNG.US,D,20220629,000000,12.78,13.39,12.62,12.98,8423487,0
+CPNG.US,D,20220630,000000,12.76,12.87,12.24,12.75,8714983,0
+CPNG.US,D,20220701,000000,13.12,15.0698,13.08,15.04,26244445,0
+CPNG.US,D,20220705,000000,14.65,16.1,14.07,16.08,17760348,0
+CPNG.US,D,20220706,000000,16.2,16.47,15.67,15.94,17182873,0
+CPNG.US,D,20220707,000000,16.25,16.35,15.695,16.2,8445941,0
+CPNG.US,D,20220708,000000,15.86,16.01,15.44,15.62,6010319,0
+CPNG.US,D,20220711,000000,15.33,15.51,14.765,14.78,8652602,0
+CPNG.US,D,20220712,000000,14.61,15.13,14.47,14.99,6985042,0
+CPNG.US,D,20220713,000000,14.4,15.236,14.21,14.68,8574642,0
+CPNG.US,D,20220714,000000,14.66,14.68,14.08,14.25,5201766,0
+CPNG.US,D,20220715,000000,14.9,15.87,14.7,15.8,9103891,0
+CPNG.US,D,20220718,000000,15.94,16.8,15.8,16.65,10784602,0
+CPNG.US,D,20220719,000000,16.86,18.015,16.71,18,15074403,0
+CPNG.US,D,20220720,000000,18.03,19.14,17.97,18.88,18754965,0
+CPNG.US,D,20220721,000000,18.99,19.235,18.64,18.99,6799936,0
+CPNG.US,D,20220722,000000,18.78,18.88,17.46,17.64,9493197,0
+CPNG.US,D,20220725,000000,17.8,18,17.28,17.77,5103792,0
+CPNG.US,D,20220726,000000,17.45,17.62,17.14,17.31,4772374,0
+CPNG.US,D,20220727,000000,17.73,17.865,16.84,17.06,6299420,0
+CPNG.US,D,20220728,000000,16.99,17.25,16.25,16.97,4922442,0
+CPNG.US,D,20220729,000000,17,17.33,16.71,17.29,6685788,0
+CPNG.US,D,20220801,000000,17.13,18.21,16.835,18.18,7210500,0
+CPNG.US,D,20220802,000000,17.83,18.575,17.76,18.37,5231455,0
+CPNG.US,D,20220803,000000,18.77,19.37,18.59,19.23,6557929,0
+CPNG.US,D,20220804,000000,19.25,19.445,18.98,19.39,8909196,0
+CPNG.US,D,20220805,000000,18.8,19.42,18.6,19.23,7400857,0
+CPNG.US,D,20220808,000000,19.25,19.59,18.9,19.2,7638058,0
+CPNG.US,D,20220809,000000,19.15,19.2,18.8,18.98,4862005,0
+CPNG.US,D,20220810,000000,19.72,20.29,19.07,19.76,16916267,0
+CPNG.US,D,20220811,000000,20.13,21.38,18.4,18.7,23628472,0
+CPNG.US,D,20220812,000000,18.95,19.0949,18.1201,18.87,11352677,0
+CPNG.US,D,20220815,000000,18.69,18.97,17.8,18.1,8299051,0
+CPNG.US,D,20220816,000000,17.83,18.5,17.335,18.28,8669138,0
+CPNG.US,D,20220817,000000,17.98,18.145,17.7,17.81,7242532,0
+CPNG.US,D,20220818,000000,17.77,17.86,17.4182,17.67,3776974,0
+CPNG.US,D,20220819,000000,17.25,17.45,16.95,17.24,4227678,0
+CPNG.US,D,20220822,000000,16.94,17.5,16.86,17.06,3887010,0
+CPNG.US,D,20220823,000000,17.16,17.54,17.01,17.36,6642467,0
+CPNG.US,D,20220824,000000,17.21,17.89,17.13,17.25,4789920,0
+CPNG.US,D,20220825,000000,17.49,17.64,17.15,17.63,4523679,0
+CPNG.US,D,20220826,000000,17.71,17.89,17.02,17.14,3963103,0
+CPNG.US,D,20220829,000000,16.8,16.965,16.62,16.74,4057139,0
+CPNG.US,D,20220830,000000,17,17.83,16.435,16.63,5599654,0
+CPNG.US,D,20220831,000000,16.79,17.245,16.75,16.9,3089705,0
+CPNG.US,D,20220901,000000,16.61,16.695,16.18,16.67,4185989,0
+CPNG.US,D,20220902,000000,16.75,16.83,16.23,16.53,2538496,0
+CPNG.US,D,20220906,000000,16.44,16.5,16.005,16.18,5188549,0
+CPNG.US,D,20220907,000000,16.15,17,16.09,16.93,3360205,0
+CPNG.US,D,20220908,000000,16.65,17.04,16.47,16.76,3096357,0
+CPNG.US,D,20220909,000000,16.86,18.14,16.62,18.12,5924888,0
+CPNG.US,D,20220912,000000,18,18.67,17.97,18.63,8185538,0
+CPNG.US,D,20220913,000000,17.76,18,17.5113,17.62,3956263,0
+CPNG.US,D,20220914,000000,17.67,18.01,17.17,17.97,4802637,0
+CPNG.US,D,20220915,000000,17.79,18.86,17.69,18.32,5938128,0
+CPNG.US,D,20220916,000000,17.75,17.775,17.2,17.64,7308475,0
+CPNG.US,D,20220919,000000,17.5,17.76,17.3,17.64,3640261,0
+CPNG.US,D,20220920,000000,17.57,17.89,17.38,17.77,5100461,0
+CPNG.US,D,20220921,000000,17.82,17.93,16.905,16.99,3657570,0
+CPNG.US,D,20220922,000000,16.89,17.18,16.53,16.75,5003356,0
+CPNG.US,D,20220923,000000,16.46,16.6,15.995,16.08,5953451,0
+CPNG.US,D,20220926,000000,16.1,16.58,16,16.49,5956526,0
+CPNG.US,D,20220927,000000,16.85,17.4799,16.76,16.8,10713597,0
+CPNG.US,D,20220928,000000,16.81,17.92,16.68,17.75,6900640,0
+CPNG.US,D,20220929,000000,17.13,17.39,16.15,16.3,4296240,0
+CPNG.US,D,20220930,000000,16.28,17.12,16.2,16.67,3837949,0
+CPNG.US,D,20221003,000000,16.83,17.56,16.41,17.48,5647982,0
+CPNG.US,D,20221004,000000,18.18,19.6,18.09,19.56,14385749,0
+CPNG.US,D,20221005,000000,19.19,20,18.95,19.85,9889108,0
+CPNG.US,D,20221006,000000,20,21.31,19.94,21.03,12883277,0
+CPNG.US,D,20221007,000000,20.69,20.91,19.35,19.56,14211053,0
+CPNG.US,D,20221010,000000,19.46,19.49,18.8,19.2,6295720,0
+CPNG.US,D,20221011,000000,18.85,18.94,17.5786,18.44,6530386,0
+CPNG.US,D,20221012,000000,18.38,18.38,17.56,18.16,4976189,0
+CPNG.US,D,20221013,000000,17.02,17.875,16.55,17.62,9264458,0
+CPNG.US,D,20221014,000000,17.94,17.94,16.17,16.28,8689480,0
+CPNG.US,D,20221017,000000,17.36,17.48,16.81,16.86,6419912,0
+CPNG.US,D,20221018,000000,17.56,17.72,16.725,16.88,5653620,0
+CPNG.US,D,20221019,000000,16.46,16.855,16.36,16.54,6288796,0
+CPNG.US,D,20221020,000000,16.44,17.175,16.23,16.5,4775349,0
+CPNG.US,D,20221021,000000,16.19,16.1944,15.23,15.99,8266295,0
+CPNG.US,D,20221024,000000,15.85,15.85,14.93,15.56,7863548,0
+CPNG.US,D,20221025,000000,15.72,16.37,15.6,16.17,6388290,0
+CPNG.US,D,20221026,000000,16.0894,17.53,15.98,16.49,6915081,0
+CPNG.US,D,20221027,000000,16.56,17.21,16.2519,16.91,5220889,0
+CPNG.US,D,20221028,000000,16.67,17.045,16.2,17,4507242,0
+CPNG.US,D,20221031,000000,16.95,17.42,16.92,17.27,3473370,0
+CPNG.US,D,20221101,000000,17.78,18.18,17.14,17.24,3585964,0
+CPNG.US,D,20221102,000000,17.33,17.53,16.74,16.77,4357261,0
+CPNG.US,D,20221103,000000,16.52,17.65,16.47,17.24,5018486,0
+CPNG.US,D,20221104,000000,17.74,18.22,16.99,17.06,6478897,0
+CPNG.US,D,20221107,000000,17.65,18.56,17.51,17.73,9689508,0
+CPNG.US,D,20221108,000000,18.06,18.08,17.29,17.52,7575647,0
+CPNG.US,D,20221109,000000,17.37,17.55,16.16,16.29,10403446,0
+CPNG.US,D,20221110,000000,19,20.37,18.64,19.97,27252613,0
+CPNG.US,D,20221111,000000,19.14,19.23,18.27,19.14,19785528,0
+CPNG.US,D,20221114,000000,18.85,19.1,17.43,18.09,12942000,0
+CPNG.US,D,20221115,000000,18.93,19.76,18.71,19.23,9703098,0
+CPNG.US,D,20221116,000000,18.6,19.12,18.0715,19.08,9779552,0
+CPNG.US,D,20221117,000000,18.6,20,18.47,19.25,11892917,0
+CPNG.US,D,20221118,000000,19.56,19.7999,19.175,19.69,8816762,0
+CPNG.US,D,20221121,000000,19.5,20.25,19.3,19.47,9655408,0
+CPNG.US,D,20221122,000000,19.46,19.5585,18.835,19.28,4222034,0
+CPNG.US,D,20221123,000000,19.38,19.8,19.3314,19.6,4947390,0
+CPNG.US,D,20221125,000000,19.38,19.99,19.2,19.73,2961952,0
+CPNG.US,D,20221128,000000,19.67,20.145,18.775,18.91,5548641,0
+CPNG.US,D,20221129,000000,19.39,19.4999,18.945,18.96,3786349,0
+CPNG.US,D,20221130,000000,19.24,19.64,18.97,19.48,5990509,0
+CPNG.US,D,20221201,000000,19.16,20.1,19.1,19.89,7454630,0
+CPNG.US,D,20221202,000000,19.4,19.905,19.11,19.63,4771901,0
+CPNG.US,D,20221205,000000,18.83,19.09,17.8,17.91,22892730,0
+CPNG.US,D,20221206,000000,18.15,18.35,17.705,18,8973282,0
+CPNG.US,D,20221207,000000,17.82,18.27,17.65,18.12,9452437,0
+CPNG.US,D,20221208,000000,18.49,19,18.085,18.15,8467668,0
+CPNG.US,D,20221209,000000,17.77,18.53,17.77,18.13,6414491,0
+CPNG.US,D,20221212,000000,18.02,18.13,17.31,17.82,6409356,0
+CPNG.US,D,20221213,000000,18.37,18.5,17.26,17.55,10319910,0
+CPNG.US,D,20221214,000000,17.51,17.55,16.995,17.29,6696891,0
+CPNG.US,D,20221215,000000,16.96,17.06,16.29,16.29,7595209,0
+CPNG.US,D,20221216,000000,16.37,16.59,15.93,16.17,12036568,0
+CPNG.US,D,20221219,000000,16.31,16.77,16.24,16.4,7052997,0
+CPNG.US,D,20221220,000000,16.16,16.29,15.76,15.79,6409352,0
+CPNG.US,D,20221221,000000,15.97,16.1,15.73,15.76,5352836,0
+CPNG.US,D,20221222,000000,15.52,15.71,15.285,15.55,5222869,0
+CPNG.US,D,20221223,000000,15.46,15.55,15.055,15.13,3996871,0
+CPNG.US,D,20221227,000000,15.15,15.42,14.935,15.16,4298084,0
+CPNG.US,D,20221228,000000,15.02,15.15,14.525,14.6,5791134,0
+CPNG.US,D,20221229,000000,14.73,14.83,14.46,14.66,6351554,0
+CPNG.US,D,20221230,000000,14.31,14.72,14.1,14.71,11069270,0
+CPNG.US,D,20230103,000000,15.03,15.37,14.71,14.92,7391520,0
+CPNG.US,D,20230104,000000,15.27,15.725,15.02,15.63,8263244,0
+CPNG.US,D,20230105,000000,15.4,16,15.4,15.81,7161618,0
+CPNG.US,D,20230106,000000,15.96,16.95,15.84,16.71,8118772,0
+CPNG.US,D,20230109,000000,17,17.95,16.8399,17.87,11764991,0
+CPNG.US,D,20230110,000000,17.96,18.42,17.73,18.13,8495004,0
+CPNG.US,D,20230111,000000,18.17,18.5,17.115,17.25,7511754,0
+CPNG.US,D,20230112,000000,17.46,17.63,16.805,16.91,6233318,0
+CPNG.US,D,20230113,000000,16.55,17.01,16.49,16.91,5529892,0
+CPNG.US,D,20230117,000000,16.93,17.18,16.7416,17,3621750,0
+CPNG.US,D,20230118,000000,17.27,17.39,16.945,17,5680586,0
+CPNG.US,D,20230119,000000,16.82,16.91,16.06,16.2,7450305,0
+CPNG.US,D,20230120,000000,16.38,16.88,16.2,16.69,4879776,0
+CPNG.US,D,20230123,000000,16.82,17.245,16.66,16.69,5745895,0
+CPNG.US,D,20230124,000000,16.6,16.7,16.12,16.42,4628011,0
+CPNG.US,D,20230125,000000,16,16.09,15.17,16.08,8197314,0
+CPNG.US,D,20230126,000000,16.49,16.58,16.025,16.12,4455588,0
+CPNG.US,D,20230127,000000,16.28,16.95,16.175,16.71,4865123,0
+CPNG.US,D,20230130,000000,16.37,16.76,16.025,16.48,5452910,0
+CPNG.US,D,20230131,000000,16.57,16.95,16.57,16.89,4770275,0
+CPNG.US,D,20230201,000000,16.8,17.2371,16.46,17.04,4603060,0
+CPNG.US,D,20230202,000000,17.45,17.69,17.08,17.56,5893296,0
+CPNG.US,D,20230203,000000,17.1,17.5,16.18,16.19,9017127,0
+CPNG.US,D,20230206,000000,16.3,16.71,16.13,16.51,5800545,0
+CPNG.US,D,20230207,000000,16.43,16.685,16.12,16.45,5961730,0
+CPNG.US,D,20230208,000000,16.41,16.56,16.19,16.34,4806010,0
+CPNG.US,D,20230209,000000,16.77,17.03,15.73,15.79,7221897,0
+CPNG.US,D,20230210,000000,15.68,15.94,15.33,15.65,4762277,0
+CPNG.US,D,20230213,000000,15.7,15.92,15.325,15.44,6554036,0
+CPNG.US,D,20230214,000000,15.29,15.84,15.26,15.54,5809866,0
+CPNG.US,D,20230215,000000,15.5,16.54,15.4201,16.42,8793403,0
+CPNG.US,D,20230216,000000,16.05,16.72,16.05,16.17,5426260,0
+CPNG.US,D,20230217,000000,15.88,16.02,15.59,15.77,5378198,0
+CPNG.US,D,20230221,000000,15.53,15.65,14.86,14.89,8826011,0
+CPNG.US,D,20230222,000000,15.24,15.34,14.69,14.94,9623533,0
+CPNG.US,D,20230223,000000,15.06,15.225,14.74,15.08,6689014,0
+CPNG.US,D,20230224,000000,14.75,14.83,14.55,14.77,6843901,0
+CPNG.US,D,20230227,000000,14.9,15.415,14.75,15.22,10679140,0
+CPNG.US,D,20230228,000000,15.32,16.0669,15.32,15.51,13005340,0
+CPNG.US,D,20230301,000000,15.39,15.4,14.29,14.67,18085740,0
+CPNG.US,D,20230302,000000,14.36,14.4075,13.75,14,14860484,0
+CPNG.US,D,20230303,000000,14.35,14.6,14.16,14.58,12539966,0
+CPNG.US,D,20230306,000000,14.59,14.68,14.26,14.34,7298966,0
+CPNG.US,D,20230307,000000,14.28,14.37,13.905,13.95,7194950,0
+CPNG.US,D,20230308,000000,13.9,14.3,13.45,14.22,6155230,0
+CPNG.US,D,20230309,000000,13.98,14.17,13.56,13.64,4893325,0
+CPNG.US,D,20230310,000000,13.5,13.585,13.01,13.29,5425861,0
+CPNG.US,D,20230313,000000,13,13.62,12.84,13.18,10486450,0
+CPNG.US,D,20230314,000000,13.35,13.37,13.1,13.22,7112231,0
+CPNG.US,D,20230315,000000,12.91,13.02,12.665,12.91,6887103,0
+CPNG.US,D,20230316,000000,12.93,13.405,12.8,13.28,5792858,0
+CPNG.US,D,20230317,000000,13.13,13.3,13.005,13.16,6410242,0
+CPNG.US,D,20230320,000000,13.14,13.37,12.96,13.17,9465695,0
+CPNG.US,D,20230321,000000,13.38,13.71,13.33,13.64,13172770,0
+CPNG.US,D,20230322,000000,13.96,14.38,13.76,14.23,12066210,0
+CPNG.US,D,20230323,000000,14.58,14.9215,14.51,14.61,11665024,0
+CPNG.US,D,20230324,000000,14.68,15.32,14.621,15.29,9970271,0
+CPNG.US,D,20230327,000000,15.29,15.42,15.14,15.27,6242665,0
+CPNG.US,D,20230328,000000,15.27,15.39,15.1715,15.22,5143025,0
+CPNG.US,D,20230329,000000,15.33,15.72,15.25,15.67,4639430,0
+CPNG.US,D,20230330,000000,15.75,15.9,15.615,15.7,6269266,0
+CPNG.US,D,20230331,000000,15.79,16.04,15.65,16,9688233,0
+CPNG.US,D,20230403,000000,15.81,16.21,15.62,16.07,5096378,0
+CPNG.US,D,20230404,000000,16.12,16.53,15.985,16.31,7049745,0
+CPNG.US,D,20230405,000000,16.35,16.355,15.35,15.64,7624348,0
+CPNG.US,D,20230406,000000,15.54,15.91,15.43,15.74,4133381,0
+CPNG.US,D,20230410,000000,15.45,15.67,15.345,15.6,3363686,0
+CPNG.US,D,20230411,000000,15.56,15.62,15.425,15.45,6797055,0
+CPNG.US,D,20230412,000000,15.7,15.769,15.01,15.13,5804366,0
+CPNG.US,D,20230413,000000,15.19,15.7,15.19,15.58,5919965,0
+CPNG.US,D,20230414,000000,15.67,16.08,15.59,16.03,4274180,0
+CPNG.US,D,20230417,000000,16.01,16.31,15.88,16.24,4816124,0
+CPNG.US,D,20230418,000000,16.37,16.45,15.7807,15.87,4143053,0
+CPNG.US,D,20230419,000000,15.71,16.215,15.65,15.9,3399511,0
+CPNG.US,D,20230420,000000,15.63,15.83,15.61,15.75,2078921,0
+CPNG.US,D,20230421,000000,15.74,15.74,15.394,15.64,3207014,0
+CPNG.US,D,20230424,000000,15.685,15.825,15.46,15.81,5834564,0
+CPNG.US,D,20230425,000000,15.49,15.79,15.47,15.69,5616279,0
+CPNG.US,D,20230426,000000,15.75,16,15.72,15.94,6575429,0
+CPNG.US,D,20230427,000000,16.17,16.43,16.1,16.42,4568400,0
+CPNG.US,D,20230428,000000,16.25,16.82,16.22,16.76,6278342,0
+CPNG.US,D,20230501,000000,16.61,16.94,16.52,16.92,3979784,0
+CPNG.US,D,20230502,000000,16.73,16.86,16.47,16.79,7653881,0
+CPNG.US,D,20230503,000000,16.78,17.11,16.74,16.95,7875415,0
+CPNG.US,D,20230504,000000,17.06,17.36,16.91,17.21,9239561,0
+CPNG.US,D,20230505,000000,17.38,17.6,16.98,17.44,6638846,0
+CPNG.US,D,20230508,000000,17.41,17.85,17.025,17.78,8465036,0
+CPNG.US,D,20230509,000000,17.56,17.815,17.04,17.39,15445083,0
+CPNG.US,D,20230510,000000,16.61,16.79,15.905,16.61,14800370,0
+CPNG.US,D,20230511,000000,16.7,16.79,15.895,16.39,9093462,0
+CPNG.US,D,20230512,000000,16.21,16.39,16.01,16.05,5782056,0
+CPNG.US,D,20230515,000000,16,16.82,15.7862,16.54,6944094,0
+CPNG.US,D,20230516,000000,16.3,16.54,15.805,15.84,7677094,0
+CPNG.US,D,20230517,000000,15.85,16.23,15.675,16.04,6479247,0
+CPNG.US,D,20230518,000000,16.07,16.555,15.72,15.99,11350303,0
+CPNG.US,D,20230519,000000,15.95,16.33,15.825,16.29,8633082,0
+CPNG.US,D,20230522,000000,16.45,16.75,15.98,16.01,7270997,0
+CPNG.US,D,20230523,000000,15.72,16.135,15.54,15.72,12045901,0
+CPNG.US,D,20230524,000000,15.69,15.805,15.33,15.73,7238739,0
+CPNG.US,D,20230525,000000,15.85,16.015,15.2548,15.35,7308696,0
+CPNG.US,D,20230526,000000,15.4,15.85,15.23,15.73,9818960,0
+CPNG.US,D,20230530,000000,15.82,15.885,15.085,15.4,8167489,0
+CPNG.US,D,20230531,000000,15.24,15.715,15.12,15.6,5642585,0
+CPNG.US,D,20230601,000000,15.54,16.4,15.44,16.11,11154978,0
+CPNG.US,D,20230602,000000,16.3,16.69,16.3,16.53,6959577,0
+CPNG.US,D,20230605,000000,16.35,16.35,15.43,15.66,8540469,0
+CPNG.US,D,20230606,000000,15.68,16.03,15.68,15.98,10415474,0
+CPNG.US,D,20230607,000000,16.11,16.17,15.7,15.88,7627748,0
+CPNG.US,D,20230608,000000,15.94,16.2,15.87,16.02,5316288,0
+CPNG.US,D,20230609,000000,16.11,16.2,15.93,16.01,6746028,0
+CPNG.US,D,20230612,000000,16.09,16.57,15.955,16.54,6828519,0
+CPNG.US,D,20230613,000000,16.75,17,16.54,16.6,5629770,0
+CPNG.US,D,20230614,000000,16.52,16.81,16.4469,16.78,4889458,0
+CPNG.US,D,20230615,000000,16.64,17.08,16.57,16.97,6087569,0
+CPNG.US,D,20230616,000000,16.93,17.32,16.86,17.28,9379266,0
+CPNG.US,D,20230620,000000,16.9,17.32,16.71,17.2,9683330,0
+CPNG.US,D,20230621,000000,17.14,17.245,16.84,17.16,6919591,0
+CPNG.US,D,20230622,000000,17.1,17.23,16.59,16.72,8327116,0
+CPNG.US,D,20230623,000000,16.595,16.76,16.29,16.6,78863145,0
+CPNG.US,D,20230626,000000,16.51,16.9,16.06,16.07,10075764,0
+CPNG.US,D,20230627,000000,16.26,17.44,16.16,17.32,15507828,0
+CPNG.US,D,20230628,000000,17.09,17.7601,17.06,17.2,8858025,0
+CPNG.US,D,20230629,000000,17.16,17.39,17.03,17.26,4863347,0
+CPNG.US,D,20230630,000000,17.46,17.6,17.31,17.4,5066940,0
+CPNG.US,D,20230703,000000,17.6,17.74,17.34,17.34,3779743,0
+CPNG.US,D,20230705,000000,17.48,17.695,16.98,17.15,7625547,0
+CPNG.US,D,20230706,000000,16.81,17.015,16.71,16.77,5100128,0
+CPNG.US,D,20230707,000000,16.79,17.025,16.67,16.72,4172838,0
+CPNG.US,D,20230710,000000,16.62,17.02,16.52,16.83,4057074,0
+CPNG.US,D,20230711,000000,16.9,17.4,16.885,17.27,4686942,0
+CPNG.US,D,20230712,000000,17.54,17.63,17.43,17.56,4855974,0
+CPNG.US,D,20230713,000000,17.81,17.92,17.43,17.75,12200565,0
+CPNG.US,D,20230714,000000,17.82,18,17.58,17.61,6780126,0
+CPNG.US,D,20230717,000000,17.54,17.99,17.4,17.92,5890907,0
+CPNG.US,D,20230718,000000,17.9,18.1985,17.8296,17.97,6019336,0
+CPNG.US,D,20230719,000000,18.1,18.19,17.9,17.94,4997150,0
+CPNG.US,D,20230720,000000,17.65,17.8,17.02,17.08,7676374,0
+CPNG.US,D,20230721,000000,17.28,17.4,17.045,17.09,6964266,0
+CPNG.US,D,20230724,000000,17.05,17.42,16.95,17.2,6280289,0
+CPNG.US,D,20230725,000000,17.34,17.34,16.865,17.03,4404809,0
+CPNG.US,D,20230726,000000,17.09,17.35,17.01,17.18,8922176,0
+CPNG.US,D,20230727,000000,17.37,17.52,16.83,16.98,7305185,0
+CPNG.US,D,20230728,000000,17.33,18.06,17.32,18.01,13044604,0
+CPNG.US,D,20230731,000000,18.1,18.3,17.87,18.15,5724585,0
+CPNG.US,D,20230801,000000,18.07,18.25,17.99,18.2,4248216,0
+CPNG.US,D,20230802,000000,17.9,18.05,17.42,17.63,5587824,0
+CPNG.US,D,20230803,000000,17.68,17.99,17.5509,17.88,4549009,0
+CPNG.US,D,20230804,000000,18.1,18.12,17.88,17.88,6462518,0
+CPNG.US,D,20230807,000000,18,18.01,17.67,18,7863134,0
+CPNG.US,D,20230808,000000,17.82,18.14,17.57,17.89,9310756,0
+CPNG.US,D,20230809,000000,19.545,19.99,19.19,19.3,27222510,0
+CPNG.US,D,20230810,000000,19.52,19.92,19.2,19.31,10567733,0
+CPNG.US,D,20230811,000000,19.05,19.42,18.84,19.31,6436459,0
+CPNG.US,D,20230814,000000,19,19.35,18.95,19.19,5861299,0
+CPNG.US,D,20230815,000000,19.04,19.1,18.895,18.93,4672137,0
+CPNG.US,D,20230816,000000,18.8,18.8,18.46,18.5,5330356,0
+CPNG.US,D,20230817,000000,18.71,18.715,18.025,18.1,4381859,0
+CPNG.US,D,20230818,000000,17.75,18.03,17.715,17.97,4573488,0
+CPNG.US,D,20230821,000000,18.05,18.885,18.01,18.68,9361485,0
+CPNG.US,D,20230822,000000,18.85,18.98,18.525,18.65,5960198,0
+CPNG.US,D,20230823,000000,18.64,18.99,18.59,18.76,4707386,0
+CPNG.US,D,20230824,000000,18.86,18.885,18.28,18.31,3908657,0
+CPNG.US,D,20230825,000000,18.45,18.61,18.185,18.49,6880983,0
+CPNG.US,D,20230828,000000,18.62,18.65,18.2,18.32,3806310,0
+CPNG.US,D,20230829,000000,18.32,18.63,18.25,18.61,5824168,0
+CPNG.US,D,20230830,000000,18.47,18.715,18.325,18.61,4497134,0
+CPNG.US,D,20230831,000000,18.58,19.0198,18.54,18.98,5682176,0
+CPNG.US,D,20230901,000000,19.15,19.195,18.685,19.15,7020645,0
+CPNG.US,D,20230905,000000,18.99,18.99,18.55,18.58,6042638,0
+CPNG.US,D,20230906,000000,18.6,18.67,18.28,18.43,3744971,0
+CPNG.US,D,20230907,000000,18.11,18.65,18.01,18.52,4455816,0
+CPNG.US,D,20230908,000000,18.45,18.64,18.415,18.52,3178829,0
+CPNG.US,D,20230911,000000,18.73,18.97,18.66,18.9,4202887,0
+CPNG.US,D,20230912,000000,18.71,18.978,18.64,18.86,4195544,0
+CPNG.US,D,20230913,000000,18.67,19.055,18.57,18.88,8457832,0
+CPNG.US,D,20230914,000000,19.02,19.33,18.57,18.57,6179994,0
+CPNG.US,D,20230915,000000,18.48,18.64,18.33,18.34,6675376,0
+CPNG.US,D,20230918,000000,18.33,18.93,18.28,18.5,5666203,0
+CPNG.US,D,20230919,000000,18.26,18.395,17.71,17.81,11094432,0
+CPNG.US,D,20230920,000000,17.79,17.9,17.55,17.63,5355631,0
+CPNG.US,D,20230921,000000,17.25,17.32,16.99,17,6006108,0
+CPNG.US,D,20230922,000000,17.26,17.39,17.06,17.14,5634855,0
+CPNG.US,D,20230925,000000,16.92,17.3,16.92,17.27,5590767,0
+CPNG.US,D,20230926,000000,17.1,17.215,16.89,16.9,5671707,0
+CPNG.US,D,20230927,000000,17,17.11,16.69,16.77,12107188,0
+CPNG.US,D,20230928,000000,16.67,17.1,16.295,16.94,10004839,0
+CPNG.US,D,20230929,000000,17.18,17.245,16.97,17,7747707,0
+CPNG.US,D,20231002,000000,16.95,17.11,16.83,16.96,4904828,0
+CPNG.US,D,20231003,000000,16.86,17,16.55,16.66,5420189,0
+CPNG.US,D,20231004,000000,16.75,16.975,16.725,16.9,6356344,0
+CPNG.US,D,20231005,000000,16.9,17.27,16.73,17.18,6617891,0
+CPNG.US,D,20231006,000000,17,17.68,16.995,17.62,5371232,0
+CPNG.US,D,20231009,000000,17.39,17.84,17.39,17.68,4133643,0
+CPNG.US,D,20231010,000000,17.67,17.75,17.33,17.53,9385836,0
+CPNG.US,D,20231011,000000,17.73,17.76,17.5501,17.73,5703268,0
+CPNG.US,D,20231012,000000,17.76,17.76,17.25,17.46,5591052,0
+CPNG.US,D,20231013,000000,17.35,17.65,17.35,17.54,5094155,0
+CPNG.US,D,20231016,000000,17.51,17.915,17.45,17.83,4259383,0
+CPNG.US,D,20231017,000000,17.71,17.98,17.63,17.83,4056750,0
+CPNG.US,D,20231018,000000,17.75,17.805,17.24,17.31,5023230,0
+CPNG.US,D,20231019,000000,17.28,17.88,17.175,17.69,7314282,0
+CPNG.US,D,20231020,000000,17.61,17.92,17.435,17.65,4938842,0
+CPNG.US,D,20231023,000000,17.49,17.98,17.46,17.7,3239084,0
+CPNG.US,D,20231024,000000,17.89,18.4659,17.83,18.11,5303035,0
+CPNG.US,D,20231025,000000,17.59,17.81,17.05,17.25,6054257,0
+CPNG.US,D,20231026,000000,17.21,17.45,17.01,17.34,4633993,0
+CPNG.US,D,20231027,000000,17.51,17.67,16.96,17.01,8863921,0
+CPNG.US,D,20231030,000000,17.2,17.32,17.02,17.2,4174073,0
+CPNG.US,D,20231031,000000,17.13,17.255,16.755,17,8108772,0
+CPNG.US,D,20231101,000000,16.97,17.03,15.79,15.8,14733640,0
+CPNG.US,D,20231102,000000,16.23,16.77,15.98,16.48,11317033,0
+CPNG.US,D,20231103,000000,16.7,16.96,16.62,16.71,6851757,0
+CPNG.US,D,20231106,000000,16.95,16.995,16.55,16.7,6521376,0
+CPNG.US,D,20231107,000000,16.61,17.09,16.4832,17.07,15370286,0
+CPNG.US,D,20231108,000000,15.95,16.11,15.13,15.38,29857829,0
+CPNG.US,D,20231109,000000,15.52,15.74,15.16,15.17,10334583,0
+CPNG.US,D,20231110,000000,15.09,15.41,15.04,15.32,7429356,0
+CPNG.US,D,20231113,000000,15.34,15.355,14.88,15.31,9565674,0
+CPNG.US,D,20231114,000000,15.64,15.98,15.64,15.85,12558298,0
+CPNG.US,D,20231115,000000,15.79,15.94,15.68,15.77,9340960,0
+CPNG.US,D,20231116,000000,15.7,15.87,15.64,15.86,8293944,0
+CPNG.US,D,20231117,000000,15.9,16.15,15.86,16.04,9084402,0
+CPNG.US,D,20231120,000000,16.1,16.43,16.09,16.34,7528987,0
+CPNG.US,D,20231121,000000,16.2,16.425,16.14,16.16,6850462,0
+CPNG.US,D,20231122,000000,16.31,16.465,16.18,16.25,5179515,0
+CPNG.US,D,20231124,000000,16.09,16.47,16.09,16.26,2472803,0
+CPNG.US,D,20231127,000000,16.2,16.36,16.16,16.19,5397608,0
+CPNG.US,D,20231128,000000,16.15,16.35,15.97,16.08,5520435,0
+CPNG.US,D,20231129,000000,16.2,16.3403,16.08,16.11,5695624,0
+CPNG.US,D,20231130,000000,15.3,15.345,14.96,15.28,22811014,0
+CPNG.US,D,20231201,000000,15.34,15.83,15.31,15.8,12588205,0
+CPNG.US,D,20231204,000000,15.5,15.61,15.3012,15.36,12288393,0
+CPNG.US,D,20231205,000000,15.31,15.485,15.255,15.4,7955207,0
+CPNG.US,D,20231206,000000,15.49,15.51,15.15,15.23,9315263,0
+CPNG.US,D,20231207,000000,15.22,15.38,15.15,15.36,7286870,0
+CPNG.US,D,20231208,000000,15.26,15.71,15.23,15.7,11762648,0
+CPNG.US,D,20231211,000000,15.66,15.95,15.56,15.83,8558830,0
+CPNG.US,D,20231212,000000,15.88,15.97,15.725,15.94,8681251,0
+CPNG.US,D,20231213,000000,15.84,16.37,15.73,16.35,11345469,0
+CPNG.US,D,20231214,000000,16.45,16.84,16.4,16.79,14320501,0
+CPNG.US,D,20231215,000000,16.69,17.095,16.65,17.02,30478019,0
+CPNG.US,D,20231218,000000,16.5,16.99,16.14,16.15,15789727,0
+CPNG.US,D,20231219,000000,16.45,16.805,16.07,16.46,10150007,0
+CPNG.US,D,20231220,000000,16.14,16.31,15.87,15.89,11649406,0
+CPNG.US,D,20231221,000000,16.04,16.2,15.76,16.19,7657903,0
+CPNG.US,D,20231222,000000,16.18,16.26,16,16.21,5637477,0
+CPNG.US,D,20231226,000000,16.31,16.31,15.99,16,3907748,0
+CPNG.US,D,20231227,000000,16.08,16.15,15.97,16.14,4008033,0
+CPNG.US,D,20231228,000000,16.21,16.43,16.18,16.37,3591145,0
+CPNG.US,D,20231229,000000,16.3,16.435,16.11,16.19,3720421,0
+CPNG.US,D,20240102,000000,16.04,16.08,15.54,15.73,6284396,0
+CPNG.US,D,20240103,000000,15.55,15.795,15.47,15.48,5877349,0
+CPNG.US,D,20240104,000000,15.49,15.66,15.408,15.55,7436670,0
+CPNG.US,D,20240105,000000,15.63,16,15.63,15.74,6270302,0
+CPNG.US,D,20240108,000000,15.73,16,15.66,16,4939676,0
+CPNG.US,D,20240109,000000,15.91,16.23,15.88,16.18,4501316,0
+CPNG.US,D,20240110,000000,16.11,16.4,16.0825,16.36,4685230,0
+CPNG.US,D,20240111,000000,16.42,16.6275,16.27,16.53,6528518,0
+CPNG.US,D,20240112,000000,16.55,16.755,16.355,16.75,6874575,0
+CPNG.US,D,20240116,000000,16,16.03,15.22,15.34,23085941,0
+CPNG.US,D,20240117,000000,15.04,15.12,14.555,14.97,19257523,0
+CPNG.US,D,20240118,000000,15.16,15.21,14.885,14.91,6422060,0
+CPNG.US,D,20240119,000000,14.99,15,14.83,14.94,6711040,0
+CPNG.US,D,20240122,000000,14.95,15.01,14.76,14.84,9023696,0
+CPNG.US,D,20240123,000000,15.18,15.21,14.78,14.79,6729828,0
+CPNG.US,D,20240124,000000,15,15.005,14.545,14.65,7525350,0
+CPNG.US,D,20240125,000000,14.69,14.81,14.37,14.52,6475651,0
+CPNG.US,D,20240126,000000,14.53,14.65,14.4,14.53,4899865,0
+CPNG.US,D,20240129,000000,14.53,14.605,14.395,14.53,10021806,0
+CPNG.US,D,20240130,000000,14.41,14.495,14.31,14.39,7101091,0
+CPNG.US,D,20240131,000000,14.28,14.365,13.9,14,10674805,0
+CPNG.US,D,20240201,000000,14.19,14.19,13.73,13.91,10420486,0
+CPNG.US,D,20240202,000000,13.88,14.395,13.51,14.2,12959156,0
+CPNG.US,D,20240205,000000,14.09,14.14,13.66,13.84,6546513,0
+CPNG.US,D,20240206,000000,13.93,14.04,13.67,14.04,8703821,0
+CPNG.US,D,20240207,000000,14.14,14.39,13.955,14.37,5981173,0
+CPNG.US,D,20240208,000000,14.32,14.585,14.21,14.5,8785751,0
+CPNG.US,D,20240209,000000,14.28,14.555,14.1,14.46,14734689,0
+CPNG.US,D,20240212,000000,14.5,15.195,14.48,15,13382010,0
+CPNG.US,D,20240213,000000,14.59,14.7951,14.5088,14.61,8618553,0
+CPNG.US,D,20240214,000000,14.79,15.1,14.74,15.1,8879948,0
+CPNG.US,D,20240215,000000,15.15,15.85,15.14,15.76,12342322,0
+CPNG.US,D,20240216,000000,15.65,15.77,15.55,15.7,14776464,0
+CPNG.US,D,20240220,000000,15.51,15.79,15.4965,15.67,14791845,0
+CPNG.US,D,20240221,000000,15.67,16.03,15.61,15.88,11333257,0
+CPNG.US,D,20240222,000000,15.95,16.24,15.8303,16.24,9445070,0
+CPNG.US,D,20240223,000000,16.37,16.46,16.13,16.4,12239625,0
+CPNG.US,D,20240226,000000,16.31,16.4,15.805,16.39,11758684,0
+CPNG.US,D,20240227,000000,16.48,17.25,16.455,16.89,21103292,0
+CPNG.US,D,20240228,000000,18.02,18.3,17.32,18.24,33870388,0
+CPNG.US,D,20240229,000000,18.35,18.95,18.25,18.52,20617464,0
+CPNG.US,D,20240301,000000,18.46,19.055,18.315,18.95,19664169,0
+CPNG.US,D,20240304,000000,18.38,19.1788,18.38,18.85,18470757,0
+CPNG.US,D,20240305,000000,18.6,18.87,18.44,18.79,14283529,0
+CPNG.US,D,20240306,000000,18.8,19.27,18.77,18.96,15917449,0
+CPNG.US,D,20240307,000000,18.92,19.04,18.21,18.37,13282328,0
+CPNG.US,D,20240308,000000,18.28,18.72,18.2425,18.34,8505792,0
+CPNG.US,D,20240311,000000,18.2,18.58,18.04,18.53,11598657,0
+CPNG.US,D,20240312,000000,18.64,19.78,18.59,19.38,51966390,0
+CPNG.US,D,20240313,000000,19.15,19.76,18.93,19.62,29791625,0
+CPNG.US,D,20240314,000000,19.61,19.678,18.36,18.51,23118394,0
+CPNG.US,D,20240315,000000,18.34,18.4,17.935,18.13,27538304,0
+CPNG.US,D,20240318,000000,18.37,18.555,18.175,18.23,9844036,0
+CPNG.US,D,20240319,000000,18.1,18.286,17.745,18.09,7660925,0
+CPNG.US,D,20240320,000000,18.22,18.555,18.085,18.55,8026617,0
+CPNG.US,D,20240321,000000,18.54,18.89,18.37,18.42,11750578,0
+CPNG.US,D,20240322,000000,18.16,18.26,17.53,17.57,10090152,0
+CPNG.US,D,20240325,000000,17.58,17.725,17.34,17.6,9640710,0
+CPNG.US,D,20240326,000000,17.73,18.01,17.6,17.6,9314833,0
+CPNG.US,D,20240327,000000,17.73,17.85,17.55,17.61,11312570,0
+CPNG.US,D,20240328,000000,17.55,18.05,17.55,17.79,8107227,0
+CPNG.US,D,20240401,000000,17.83,18.23,17.83,18.2,15050896,0
+CPNG.US,D,20240402,000000,17.88,18.305,17.67,18.23,13368351,0
+CPNG.US,D,20240403,000000,18.24,18.73,18.14,18.29,10596395,0
+CPNG.US,D,20240404,000000,18.57,18.7015,18.2,18.32,13423424,0
+CPNG.US,D,20240405,000000,18.27,18.398,18.18,18.24,6221984,0
+CPNG.US,D,20240408,000000,18.4,19.08,18.16,18.43,16044054,0
+CPNG.US,D,20240409,000000,18.55,19.11,18.47,19.02,15467554,0
+CPNG.US,D,20240410,000000,18.75,19.25,18.74,19.12,12302064,0
+CPNG.US,D,20240411,000000,19.23,19.34,18.94,19.06,10821607,0
+CPNG.US,D,20240412,000000,20.56,21.43,20.45,21.25,51059719,0
+CPNG.US,D,20240415,000000,21.52,22.49,21.42,21.65,29000997,0
+CPNG.US,D,20240416,000000,21.34,22.83,21.34,22.51,26760951,0
+CPNG.US,D,20240417,000000,22.7,22.89,21.792,22.63,18700608,0
+CPNG.US,D,20240418,000000,22.4,22.57,22.015,22.3,13424915,0
+CPNG.US,D,20240419,000000,22,22.355,21.76,22.01,11947084,0
+CPNG.US,D,20240422,000000,22.14,22.54,21.82,22.46,16597293,0
+CPNG.US,D,20240423,000000,22.52,22.97,22.3,22.72,13095536,0
+CPNG.US,D,20240424,000000,22.75,22.81,22.37,22.8,7567850,0
+CPNG.US,D,20240425,000000,22.5,23.07,22.045,23.03,10170154,0
+CPNG.US,D,20240426,000000,23.24,23.4,22.89,22.91,10401844,0
+CPNG.US,D,20240429,000000,22.91,23.17,22.58,23.1,11081419,0
+CPNG.US,D,20240430,000000,22.935,23.14,22.46,22.5,10962731,0
+CPNG.US,D,20240501,000000,22.65,22.75,22.09,22.21,11550329,0
+CPNG.US,D,20240502,000000,22.41,22.6899,21.82,22.5,8629443,0
+CPNG.US,D,20240503,000000,22.81,23.02,22.585,23,11693841,0
+CPNG.US,D,20240506,000000,23.51,23.51,22.852,23.34,10854980,0
+CPNG.US,D,20240507,000000,23.14,23.77,22.99,23.65,20249407,0
+CPNG.US,D,20240508,000000,22.09,22.26,21.3,21.46,35067450,0
+CPNG.US,D,20240509,000000,21.21,22.23,21.14,22.01,12612944,0
+CPNG.US,D,20240510,000000,22.07,22.645,22,22.5,11120352,0
+CPNG.US,D,20240513,000000,22.41,22.4775,21.77,22.22,9876480,0
+CPNG.US,D,20240514,000000,22.1,22.4,21.995,22.25,6670350,0
+CPNG.US,D,20240515,000000,22.43,22.65,22.28,22.52,7272378,0
+CPNG.US,D,20240516,000000,23,23.735,22.85,22.87,12998804,0
+CPNG.US,D,20240517,000000,22.8,23.33,22.79,23,8124666,0
+CPNG.US,D,20240520,000000,22.93,23.23,22.6,22.96,6279956,0
+CPNG.US,D,20240521,000000,22.9,23.028,22.79,22.96,5675062,0
+CPNG.US,D,20240522,000000,22.9,23.2,22.33,22.41,7999331,0
+CPNG.US,D,20240523,000000,22.56,22.7,22.3,22.36,7010803,0
+CPNG.US,D,20240524,000000,22.39,22.66,22.145,22.35,5203727,0
+CPNG.US,D,20240528,000000,22.37,22.95,22.2,22.81,7227213,0
+CPNG.US,D,20240529,000000,22.56,22.9,22.487,22.84,4734101,0
+CPNG.US,D,20240530,000000,22.76,23.575,22.69,23.23,8879315,0
+CPNG.US,D,20240531,000000,23.02,23.3801,22.275,22.74,7949531,0
+CPNG.US,D,20240603,000000,22.76,22.99,22.41,22.53,3700837,0
+CPNG.US,D,20240604,000000,22.455,22.53,21.615,22.02,8580510,0
+CPNG.US,D,20240605,000000,22.13,22.13,21.68,21.79,5832982,0
+CPNG.US,D,20240606,000000,21.9,22.17,21.72,21.89,5526755,0
+CPNG.US,D,20240607,000000,21.74,22.055,21.6,21.84,4628443,0
+CPNG.US,D,20240610,000000,21.76,22.2,21.63,22.18,3949392,0
+CPNG.US,D,20240611,000000,22.04,22.22,21.9,22.12,3627224,0
+CPNG.US,D,20240612,000000,22.25,22.87,22.0301,22.69,6686013,0
+CPNG.US,D,20240613,000000,22.29,22.49,21.2,21.7,10213406,0
+CPNG.US,D,20240614,000000,21.49,21.56,21.01,21.4,6159467,0
+CPNG.US,D,20240617,000000,21.34,21.38,20.39,20.54,13269858,0
+CPNG.US,D,20240618,000000,20.49,20.75,20.15,20.39,10440532,0
+CPNG.US,D,20240620,000000,20.5,21.2,20.45,21.02,10273818,0
+CPNG.US,D,20240621,000000,21.14,21.35,20.91,21.34,10781546,0
+CPNG.US,D,20240624,000000,21.32,21.48,21.02,21.06,6947659,0
+CPNG.US,D,20240625,000000,21.06,21.42,21.01,21.22,7123088,0
+CPNG.US,D,20240626,000000,21.15,21.36,20.9549,21.28,8590525,0
+CPNG.US,D,20240627,000000,21.23,21.41,21.005,21.09,3438578,0
+CPNG.US,D,20240628,000000,21.235,21.235,20.815,20.95,12073047,0
+CPNG.US,D,20240701,000000,20.95,21.19,20.6,21.08,6300729,0
+CPNG.US,D,20240702,000000,21.16,21.19,20.7305,20.9,9102712,0
+CPNG.US,D,20240703,000000,20.86,21.27,20.805,20.91,3354089,0
+CPNG.US,D,20240705,000000,21.12,21.81,21.03,21.67,5411601,0
+CPNG.US,D,20240708,000000,21.58,21.84,21.275,21.41,5388054,0
+CPNG.US,D,20240709,000000,21.31,21.73,21.27,21.34,4573481,0
+CPNG.US,D,20240710,000000,21.46,21.49,21.025,21.37,3643884,0
+CPNG.US,D,20240711,000000,21.57,21.675,21.36,21.62,7061196,0
+CPNG.US,D,20240712,000000,21.7,22.32,21.68,21.82,4211346,0
+CPNG.US,D,20240715,000000,21.84,21.91,21.13,21.18,6945320,0
+CPNG.US,D,20240716,000000,21.26,21.45,21.1,21.31,4393600,0
+CPNG.US,D,20240717,000000,21.07,21.12,20.52,20.82,6747498,0
+CPNG.US,D,20240718,000000,21.04,21.04,20.09,20.21,7690511,0
+CPNG.US,D,20240719,000000,20.24,20.27,20.04,20.19,3651260,0
+CPNG.US,D,20240722,000000,20.24,20.74,20.175,20.61,6338973,0
+CPNG.US,D,20240723,000000,20.54,20.67,20.42,20.6,3235151,0
+CPNG.US,D,20240724,000000,20.52,20.65,19.91,19.92,9611955,0
+CPNG.US,D,20240725,000000,19.94,20.18,19.62,19.79,4436210,0
+CPNG.US,D,20240726,000000,20.03,20.425,19.94,20.18,9692080,0
+CPNG.US,D,20240729,000000,20.28,20.565,20.19,20.3,5359824,0
+CPNG.US,D,20240730,000000,20.36,20.43,19.83,20.33,4506749,0
+CPNG.US,D,20240731,000000,20.64,21.025,20.61,20.75,5815807,0
+CPNG.US,D,20240801,000000,20.7,20.93,20.355,20.62,6127135,0
+CPNG.US,D,20240802,000000,19.9,20.33,19.7,20.28,6057397,0
+CPNG.US,D,20240805,000000,18.3,20.425,18.16,20.35,9786777,0
+CPNG.US,D,20240806,000000,20.44,21.075,20.21,20.67,8289611,0
+CPNG.US,D,20240807,000000,20.63,22.2,20.63,21.21,19950706,0
+CPNG.US,D,20240808,000000,21.37,22.8,21.26,22.78,11617992,0
+CPNG.US,D,20240809,000000,22.76,22.99,22.365,22.59,17900442,0
+CPNG.US,D,20240812,000000,22.68,22.8,22.275,22.73,5523978,0
+CPNG.US,D,20240813,000000,22.88,23.049,22.5,22.58,9739140,0
+CPNG.US,D,20240814,000000,22.63,22.72,22.03,22.15,5531386,0
+CPNG.US,D,20240815,000000,22.23,22.65,22.06,22.4,6793901,0
+CPNG.US,D,20240816,000000,22.5,22.7691,22.175,22.45,7597090,0
+CPNG.US,D,20240819,000000,22.555,23.61,22.41,23.59,10911862,0
+CPNG.US,D,20240820,000000,23.495,23.66,22.74,22.79,6027994,0
+CPNG.US,D,20240821,000000,22.76,23.19,22.54,22.84,7026431,0
+CPNG.US,D,20240822,000000,22.96,23.52,22.79,22.99,6753536,0
+CPNG.US,D,20240823,000000,23.12,23.21,22.77,22.87,4049047,0
+CPNG.US,D,20240826,000000,22.76,22.98,22.36,22.78,3884110,0
+CPNG.US,D,20240827,000000,22.59,22.9599,22.49,22.6,3201860,0
+CPNG.US,D,20240828,000000,22.55,22.65,21.85,21.91,3860369,0
+CPNG.US,D,20240829,000000,22.13,22.4,22.02,22.03,3548673,0
+CPNG.US,D,20240830,000000,22.17,22.37,21.83,22.15,3146382,0
+CPNG.US,D,20240903,000000,21.99,22.15,21.93,22,5565381,0
+CPNG.US,D,20240904,000000,22.2,23.94,21.95,23.54,14535896,0
+CPNG.US,D,20240905,000000,23.49,23.99,22.8,23.33,8845869,0
+CPNG.US,D,20240906,000000,23.05,23.38,21.91,22,7118547,0
+CPNG.US,D,20240909,000000,22.5,22.99,22.18,22.41,4156472,0
+CPNG.US,D,20240910,000000,22.45,23.01,22.18,23,6847274,0
+CPNG.US,D,20240911,000000,22.97,23.7799,22.73,23.42,7737675,0
+CPNG.US,D,20240912,000000,23.49,23.845,23.24,23.7,5548150,0
+CPNG.US,D,20240913,000000,23.8,24.355,23.78,23.95,7824854,0
+CPNG.US,D,20240916,000000,23.95,24.375,23.65,23.95,10605154,0
+CPNG.US,D,20240917,000000,24.12,24.365,23.93,24.24,4759483,0
+CPNG.US,D,20240918,000000,24.3,24.66,24.052,24.18,9381336,0
+CPNG.US,D,20240919,000000,24.55,24.735,24.03,24.2,5131297,0
+CPNG.US,D,20240920,000000,24.2,24.7,24.16,24.58,6293751,0
+CPNG.US,D,20240923,000000,24.64,24.84,24.3,24.78,4919189,0
+CPNG.US,D,20240924,000000,25,25.195,24.53,24.94,5360440,0
+CPNG.US,D,20240925,000000,24.66,25.135,24.61,24.89,7617615,0
+CPNG.US,D,20240926,000000,24.8,25.085,24.44,24.92,5782174,0
+CPNG.US,D,20240927,000000,24.94,25.195,24.63,24.81,4131522,0
+CPNG.US,D,20240930,000000,24.93,24.97,24.43,24.55,5474987,0
+CPNG.US,D,20241001,000000,24.56,24.655,24.16,24.43,4440824,0
+CPNG.US,D,20241002,000000,24.23,24.52,23.975,24.19,6550293,0
+CPNG.US,D,20241003,000000,23.8,24.15,23.6,24.14,4524062,0
+CPNG.US,D,20241004,000000,24.34,24.715,24.18,24.59,5199421,0
+CPNG.US,D,20241007,000000,25.45,26.28,25.4,25.8,16639582,0
+CPNG.US,D,20241008,000000,25.54,26,25.44,25.7,5079810,0
+CPNG.US,D,20241009,000000,25.54,25.905,25.47,25.64,4536249,0
+CPNG.US,D,20241010,000000,25.67,25.88,25.4,25.53,5700737,0
+CPNG.US,D,20241011,000000,25.79,26,25.455,25.7,7503292,0
+CPNG.US,D,20241014,000000,25.65,25.918,25.51,25.64,4361921,0
+CPNG.US,D,20241015,000000,25.38,25.53,25.0746,25.18,5596609,0
+CPNG.US,D,20241016,000000,25.19,25.42,24.95,25.38,4029786,0
+CPNG.US,D,20241017,000000,25.45,25.62,25.22,25.31,5267057,0
+CPNG.US,D,20241018,000000,25.3,25.415,25.07,25.13,3709172,0
+CPNG.US,D,20241021,000000,24.98,25.07,24.62,25.05,6385298,0
+CPNG.US,D,20241022,000000,24.93,25.065,24.65,24.98,4270786,0
+CPNG.US,D,20241023,000000,25,26.1,25,25.39,9816896,0
+CPNG.US,D,20241024,000000,25.4,25.74,25.28,25.61,5523080,0
+CPNG.US,D,20241025,000000,25.73,25.98,25.6,25.67,3734770,0
+CPNG.US,D,20241028,000000,25.8,26.27,25.8,25.95,4863738,0
+CPNG.US,D,20241029,000000,25.83,26.225,25.69,26,4378474,0
+CPNG.US,D,20241030,000000,25.89,26.445,25.86,26.24,4442328,0
+CPNG.US,D,20241031,000000,26.17,26.17,25.47,25.79,5294754,0
+CPNG.US,D,20241101,000000,25.96,26.02,25.21,25.4,6458210,0
+CPNG.US,D,20241104,000000,25.36,25.819,25.27,25.7,6693828,0
+CPNG.US,D,20241105,000000,25.7,26.91,25.7,26.89,13929962,0
+CPNG.US,D,20241106,000000,24,24.22,22.95,24,30680946,0
+CPNG.US,D,20241107,000000,24.27,25.12,24,25.11,16748906,0
+CPNG.US,D,20241108,000000,24.695,24.9,23.62,24.17,14216546,0
+CPNG.US,D,20241111,000000,23.68,24.25,23.615,24.1,12288509,0
+CPNG.US,D,20241112,000000,24.195,24.7,24.09,24.51,10695011,0
+CPNG.US,D,20241113,000000,24.85,26.075,24.72,25.9,11009499,0
+CPNG.US,D,20241114,000000,25.81,26.045,25.3,25.33,11767942,0
+CPNG.US,D,20241115,000000,24.9122,25.1493,24.2901,24.48,7610886,0
+CPNG.US,D,20241118,000000,24.425,24.515,23.895,24.36,5238488,0
+CPNG.US,D,20241119,000000,24.0112,24.445,23.95,24.19,7046971,0
+CPNG.US,D,20241120,000000,24.22,24.27,23.825,23.97,7189356,0
+CPNG.US,D,20241121,000000,24.09,24.25,23.84,24,8133336,0
+CPNG.US,D,20241122,000000,24.16,24.36,23.805,24.32,13137389,0
+CPNG.US,D,20241125,000000,24.6,25.115,24.58,25,5831863,0
+CPNG.US,D,20241126,000000,24.9,25.5791,24.73,25.21,4689736,0
+CPNG.US,D,20241127,000000,25.41,25.69,25.25,25.47,6215435,0
+CPNG.US,D,20241129,000000,25.08,25.49,25.08,25.36,2561773,0
+CPNG.US,D,20241202,000000,25.33,25.45,24.6625,24.85,7342972,0
+CPNG.US,D,20241203,000000,23.22,24.06,22.405,23.92,34791189,0
+CPNG.US,D,20241204,000000,24.04,24.11,23.4708,23.87,8473684,0
+CPNG.US,D,20241205,000000,23.83,24.1906,23.69,24.03,6691197,0
+CPNG.US,D,20241206,000000,24.05,24.05,23.68,23.9,5117521,0
+CPNG.US,D,20241209,000000,23.84,24.09,23.35,23.43,5350757,0
+CPNG.US,D,20241210,000000,23.5,23.81,23.4,23.72,7174469,0
+CPNG.US,D,20241211,000000,23.87,23.955,23.515,23.89,6155408,0
+CPNG.US,D,20241212,000000,23.76,24.58,23.75,24.32,7928693,0
+CPNG.US,D,20241213,000000,24.27,24.39,23.66,23.89,6092863,0
+CPNG.US,D,20241216,000000,23.94,24.15,23.57,23.6,5697497,0
+CPNG.US,D,20241217,000000,23.3,23.695,23.26,23.52,13776947,0
+CPNG.US,D,20241218,000000,23.5,23.59,22.54,22.56,6256476,0
+CPNG.US,D,20241219,000000,22.76,23.125,22.65,22.73,6011779,0
+CPNG.US,D,20241220,000000,22.4,23.075,22.2175,22.94,4770021,0
+CPNG.US,D,20241223,000000,22.9,23.095,22.79,22.8,4187223,0
+CPNG.US,D,20241224,000000,22.8,23.07,22.66,22.86,2556966,0
+CPNG.US,D,20241226,000000,22.62,22.92,22.535,22.82,4925054,0
+CPNG.US,D,20241227,000000,22.64,22.79,22.305,22.52,6435204,0
+CPNG.US,D,20241230,000000,22.25,22.38,22.0302,22.22,3452733,0
+CPNG.US,D,20241231,000000,22.11,22.345,21.98,21.98,3798453,0
+CPNG.US,D,20250102,000000,22.065,22.54,21.79,22.29,6513362,0
+CPNG.US,D,20250103,000000,22.41,22.71,22.27,22.42,6724639,0
+CPNG.US,D,20250106,000000,22.6,22.8,21.945,22.23,9186702,0
+CPNG.US,D,20250107,000000,22.29,22.915,22.29,22.75,4830843,0
+CPNG.US,D,20250108,000000,22.63,23,22.27,22.28,5876673,0
+CPNG.US,D,20250110,000000,21.8339,22.05,21.34,21.34,8801740,0
+CPNG.US,D,20250113,000000,21.23,21.83,21.165,21.8,5662090,0
+CPNG.US,D,20250114,000000,21.94,22.42,21.75,21.97,6418153,0
+CPNG.US,D,20250115,000000,22.11,22.475,22.005,22.34,6025593,0
+CPNG.US,D,20250116,000000,22.27,22.46,22.155,22.32,3727986,0
+CPNG.US,D,20250117,000000,22.5,22.5679,22.05,22.06,5499131,0
+CPNG.US,D,20250121,000000,22.35,22.4,21.79,22.19,6545690,0
+CPNG.US,D,20250122,000000,22.3,22.455,22.11,22.25,3688717,0
+CPNG.US,D,20250123,000000,22.15,22.18,21.87,22,7224452,0
+CPNG.US,D,20250124,000000,22.15,22.85,21.96,22.56,6393459,0
+CPNG.US,D,20250127,000000,22.21,22.83,22.17,22.7,6373701,0
+CPNG.US,D,20250128,000000,22.97,23.2458,22.67,23.15,4921625,0
+CPNG.US,D,20250129,000000,23.25,23.265,22.842,23,3801707,0
+CPNG.US,D,20250130,000000,23.2,23.61,23.19,23.6,7148768,0
+CPNG.US,D,20250131,000000,23.62,23.79,23.415,23.51,7890454,0
+CPNG.US,D,20250203,000000,22.91,23.765,22.7501,23.58,6159986,0
+CPNG.US,D,20250204,000000,23.7,24.07,23.625,23.71,4258491,0
+CPNG.US,D,20250205,000000,23.64,24.14,23.525,24.01,8703064,0
+CPNG.US,D,20250206,000000,24.16,24.29,23.68,23.86,8182883,0
+CPNG.US,D,20250207,000000,23.958,24.04,23.64,23.65,8399885,0
+CPNG.US,D,20250210,000000,23.81,23.965,23.58,23.76,9891449,0
+CPNG.US,D,20250211,000000,23.725,24.01,23.61,23.83,19776732,0
+CPNG.US,D,20250212,000000,23.7,23.78,23.175,23.63,8498439,0
+CPNG.US,D,20250213,000000,23.61,25.03,23.59,25,18207010,0
+CPNG.US,D,20250214,000000,25.06,25.38,24.98,25.34,8736549,0
+CPNG.US,D,20250218,000000,25.03,25.67,25,25.51,10911134,0
+CPNG.US,D,20250219,000000,25.375,25.655,25.13,25.52,6548716,0
+CPNG.US,D,20250220,000000,25.44,25.65,25.07,25.13,6831842,0
+CPNG.US,D,20250221,000000,25.25,25.43,24.695,24.82,7701488,0
+CPNG.US,D,20250224,000000,24.91,25.07,24.405,24.63,10328562,0
+CPNG.US,D,20250225,000000,24.67,24.83,23.755,24.17,22109095,0
+CPNG.US,D,20250226,000000,25.48,25.8,23.47,25.01,16090557,0
+CPNG.US,D,20250227,000000,24.99,25,23.68,23.69,12487512,0
+CPNG.US,D,20250228,000000,23.57,23.76,23.2,23.7,7173167,0
+CPNG.US,D,20250303,000000,23.78,24.375,23.7,23.81,10773951,0
+CPNG.US,D,20250304,000000,23.445,23.73,22.66,23.36,9325442,0
+CPNG.US,D,20250305,000000,23.33,23.995,23.27,23.98,8121147,0
+CPNG.US,D,20250306,000000,23.665,24.07,22.87,23.17,5155675,0
+CPNG.US,D,20250307,000000,23.12,23.15,21.9802,22.75,7307724,0
+CPNG.US,D,20250310,000000,22.285,22.455,21.745,21.91,7231611,0
+CPNG.US,D,20250311,000000,21.96,22.17,21.44,21.98,17738493,0
+CPNG.US,D,20250312,000000,22.49,22.62,22.06,22.27,8072872,0
+CPNG.US,D,20250313,000000,22.29,22.575,22.09,22.18,5462396,0
+CPNG.US,D,20250314,000000,22.34,22.7,22.23,22.51,5532260,0
+CPNG.US,D,20250317,000000,22.5,23.75,22.32,23.52,11805204,0
+CPNG.US,D,20250318,000000,23.41,23.45,22.755,22.86,6522613,0
+CPNG.US,D,20250319,000000,23,23.63,22.67,23.54,5412815,0
+CPNG.US,D,20250320,000000,23.13,23.68,23,23.31,3729647,0
+CPNG.US,D,20250321,000000,23.03,23.42,22.79,23.34,5692919,0
+CPNG.US,D,20250324,000000,23.81,23.84,23.31,23.59,5413484,0
+CPNG.US,D,20250325,000000,23.59,23.75,23.27,23.4,4801103,0
+CPNG.US,D,20250326,000000,23.46,23.65,23.17,23.58,7685692,0
+CPNG.US,D,20250327,000000,23.56,24.07,23.385,23.52,7658965,0
+CPNG.US,D,20250328,000000,23.415,23.415,22.29,22.36,7412430,0
+CPNG.US,D,20250331,000000,21.95,22,21.48,21.93,11726508,0
+CPNG.US,D,20250401,000000,21.81,22.43,21.65,22.18,6657123,0
+CPNG.US,D,20250402,000000,21.91,22.54,21.72,22.49,6397773,0
+CPNG.US,D,20250403,000000,21.455,21.8,21.11,21.46,11797085,0
+CPNG.US,D,20250404,000000,20.83,20.87,19.621,20.06,13877456,0
+CPNG.US,D,20250407,000000,19.2,20.7,19.02,19.76,16783099,0
+CPNG.US,D,20250408,000000,20.5837,21.27,19.585,19.82,10596707,0
+CPNG.US,D,20250409,000000,19.64,21.97,19.115,21.84,17497117,0
+CPNG.US,D,20250410,000000,21.32,21.5,20.359,21,6136837,0
+CPNG.US,D,20250411,000000,21.005,21.89,20.92,21.65,7584142,0
+CPNG.US,D,20250414,000000,21.99,22.08,21.51,21.53,5922902,0
+CPNG.US,D,20250415,000000,21.5,21.54,21.15,21.48,6586761,0
+CPNG.US,D,20250416,000000,21.1,21.76,21.005,21.23,3489078,0
+CPNG.US,D,20250417,000000,21.25,21.605,21.23,21.39,4111185,0
+CPNG.US,D,20250421,000000,21.38,21.515,20.905,21.13,3906275,0
+CPNG.US,D,20250422,000000,21.46,21.96,21.35,21.68,3807999,0
+CPNG.US,D,20250423,000000,22.39,22.93,22.285,22.57,8082970,0
+CPNG.US,D,20250424,000000,22.65,23.325,22.49,23.24,8464703,0
+CPNG.US,D,20250425,000000,23.19,23.475,22.93,23.44,3910183,0
+CPNG.US,D,20250428,000000,23.39,23.6,23.1,23.42,4467516,0
+CPNG.US,D,20250429,000000,23.35,23.62,23.31,23.55,4195094,0
+CPNG.US,D,20250430,000000,23.12,23.435,22.765,23.37,5045412,0
+CPNG.US,D,20250501,000000,23.82,23.89,23.29,23.47,6484546,0
+CPNG.US,D,20250502,000000,23.76,24.14,23.65,24.1,5620695,0
+CPNG.US,D,20250505,000000,23.89,24.1899,23.845,23.99,5819050,0
+CPNG.US,D,20250506,000000,23.7,24.0988,23.53,24,5987693,0
+CPNG.US,D,20250507,000000,23.815,27.025,23.42,26.6,32286454,0
+CPNG.US,D,20250508,000000,25.9,26.51,25.6,25.63,27325353,0
+CPNG.US,D,20250509,000000,24.91,26.235,24.91,26,14837806,0
+CPNG.US,D,20250512,000000,26.53,26.53,25.79,26.14,8769354,0
+CPNG.US,D,20250513,000000,25.97,26.785,25.66,26.56,25866900,0
+CPNG.US,D,20250514,000000,26.595,26.93,26.34,26.91,15986214,0
+CPNG.US,D,20250515,000000,26.78,27.075,26.31,26.84,15211642,0
+CPNG.US,D,20250516,000000,27.1,27.73,26.92,27.24,19873669,0
+CPNG.US,D,20250519,000000,26.8053,27.325,26.8053,27.16,10939496,0
+CPNG.US,D,20250520,000000,27.07,27.345,26.91,27.12,6968293,0
+CPNG.US,D,20250521,000000,27.18,27.61,27.05,27.38,13946649,0
+CPNG.US,D,20250522,000000,27.22,27.435,27.04,27.28,9885867,0
+CPNG.US,D,20250523,000000,27.03,27.645,26.9,27.45,8713288,0
+CPNG.US,D,20250527,000000,27.89,28.545,27.75,28.45,14959520,0
+CPNG.US,D,20250528,000000,28.42,28.61,28.19,28.3,6281711,0
+CPNG.US,D,20250529,000000,28.43,28.48,27.67,27.89,9813404,0
+CPNG.US,D,20250530,000000,28.03,28.1844,27.7031,28.05,6378019,0
+CPNG.US,D,20250602,000000,27.99,28.35,27.53,28.34,10086687,0
+CPNG.US,D,20250603,000000,28.33,28.4,28.11,28.22,9809003,0
+CPNG.US,D,20250604,000000,28.59,28.59,28,28.35,9292329,0
+CPNG.US,D,20250605,000000,28.55,28.88,28.41,28.54,6901904,0
+CPNG.US,D,20250606,000000,28.52,28.52,28.05,28.45,7602673,0
+CPNG.US,D,20250609,000000,28.7,29.12,28.435,28.47,8151080,0
+CPNG.US,D,20250610,000000,28.21,28.529,27.87,28.26,9111455,0
+CPNG.US,D,20250611,000000,28.27,28.28,27.91,28.28,5631893,0
+CPNG.US,D,20250612,000000,28.175,28.47,28.14,28.31,5796275,0
+CPNG.US,D,20250613,000000,27.87,28.59,27.82,28.1,7557907,0
+CPNG.US,D,20250616,000000,28.21,28.53,28.19,28.34,6521224,0
+CPNG.US,D,20250617,000000,28.165,28.45,28.04,28.25,4941972,0
+CPNG.US,D,20250618,000000,28.19,28.43,27.72,28.4,8253599,0
+CPNG.US,D,20250620,000000,28.85,29.01,28.27,28.55,12817688,0
+CPNG.US,D,20250623,000000,28.445,28.75,28.225,28.38,8251831,0
+CPNG.US,D,20250624,000000,28.8,29.135,28.63,28.95,11578438,0
+CPNG.US,D,20250625,000000,29.01,29.01,28.61,28.84,6745811,0
+CPNG.US,D,20250626,000000,29,30.035,28.82,29.81,26254681,0
+CPNG.US,D,20250627,000000,30.145,30.91,30.13,30.81,35744285,0
+CPNG.US,D,20250630,000000,30.88,30.88,29.81,29.96,15676299,0
+CPNG.US,D,20250701,000000,30.04,30.4082,29.53,29.93,9365282,0
+CPNG.US,D,20250702,000000,29.93,30.31,29.715,30.03,10187704,0
+CPNG.US,D,20250703,000000,30,30.345,29.805,30.29,6639547,0
+CPNG.US,D,20250707,000000,30.06,30.42,29.7,30,8073412,0
+CPNG.US,D,20250708,000000,30.02,30.03,29.6,29.99,10502129,0
+CPNG.US,D,20250709,000000,30.035,30.19,29.735,30.17,7239004,0
+CPNG.US,D,20250710,000000,30.25,30.655,29.895,30.45,9371473,0
+CPNG.US,D,20250711,000000,30.35,30.47,30.0301,30.08,5239890,0
+CPNG.US,D,20250714,000000,30.09,30.79,30.02,30.61,11185300,0
+CPNG.US,D,20250715,000000,30.755,31.42,30.64,31.13,8185959,0
+CPNG.US,D,20250716,000000,31.12,31.385,30.76,31.22,8047695,0
+CPNG.US,D,20250717,000000,31.415,31.4851,31.11,31.15,3923422,0
+CPNG.US,D,20250718,000000,31.28,31.595,31.21,31.49,7293297,0
+CPNG.US,D,20250721,000000,31.43,31.645,31.1201,31.39,6121887,0
+CPNG.US,D,20250722,000000,31.38,31.42,30.5458,30.78,11828968,0
+CPNG.US,D,20250723,000000,30.86,31.185,30.405,30.54,14875951,0
+CPNG.US,D,20250724,000000,30.6,30.63,30.06,30.14,12837663,0
+CPNG.US,D,20250725,000000,30.21,30.63,30.1,30.25,6162230,0
+CPNG.US,D,20250728,000000,30.26,30.48,29.96,30.06,7513857,0
+CPNG.US,D,20250729,000000,30.36,30.495,29.76,29.83,7389780,0
+CPNG.US,D,20250730,000000,30.05,30.2688,29.255,29.45,18986210,0
+CPNG.US,D,20250731,000000,29.59,29.66,29.16,29.43,14601920,0
+CPNG.US,D,20250801,000000,28.66,29.07,28.615,28.74,9683189,0
+CPNG.US,D,20250804,000000,29.105,29.635,29.04,29.63,9953117,0
+CPNG.US,D,20250805,000000,29.54,30.005,29.46,29.9,13792284,0
+CPNG.US,D,20250806,000000,27.71,28.4,27.23,28.09,29175447,0
+CPNG.US,D,20250807,000000,28.3,28.745,27.66,27.81,16276059,0
+CPNG.US,D,20250808,000000,27.94,28.005,27.6,27.83,8303973,0
+CPNG.US,D,20250811,000000,27.835,28.03,27.65,27.67,6937050,0
+CPNG.US,D,20250812,000000,27.88,28.23,27.83,28.14,8899905,0
+CPNG.US,D,20250813,000000,28.455,28.64,28.23,28.47,11047204,0
+CPNG.US,D,20250814,000000,28.27,28.8,27.995,28.33,8424603,0
+CPNG.US,D,20250815,000000,28.455,28.59,28.1,28.14,6980189,0
+CPNG.US,D,20250818,000000,28.15,29.01,28.15,28.98,9741403,0
+CPNG.US,D,20250819,000000,29.08,29.39,28.84,28.85,9287606,0
+CPNG.US,D,20250820,000000,28.9675,28.99,28.435,28.84,7453638,0
+CPNG.US,D,20250821,000000,28.16,28.42,27.98,28.22,12507161,0
+CPNG.US,D,20250822,000000,28.38,28.88,28.26,28.75,9820216,0
+CPNG.US,D,20250825,000000,28.68,28.82,28.41,28.54,5755947,0
+CPNG.US,D,20250826,000000,28.59,28.66,28.2,28.42,6790504,0
+CPNG.US,D,20250827,000000,28.4,28.51,28.24,28.24,6560657,0
+CPNG.US,D,20250828,000000,28.24,29,28.23,28.63,11799375,0
+CPNG.US,D,20250829,000000,28.4,28.62,28.335,28.58,7988518,0
+CPNG.US,D,20250902,000000,28.29,28.455,27.94,28.41,7372907,0
+CPNG.US,D,20250903,000000,28.37,28.395,28.1,28.33,5926794,0
+CPNG.US,D,20250904,000000,28.255,28.845,28.18,28.73,7598999,0
+CPNG.US,D,20250905,000000,28.755,28.985,28.445,28.91,8167705,0
+CPNG.US,D,20250908,000000,29.88,31.7863,29.81,31.5,46911552,0
+CPNG.US,D,20250909,000000,31,32.38,30.97,32.33,22365900,0
+CPNG.US,D,20250910,000000,32.39,32.89,31.915,32.12,20161593,0
+CPNG.US,D,20250911,000000,32.01,32.785,32,32.45,19148792,0
+CPNG.US,D,20250912,000000,32.58,32.81,32.32,32.41,11309529,0
+CPNG.US,D,20250915,000000,32.58,33.555,32.43,33.5,18453797,0
+CPNG.US,D,20250916,000000,33.59,33.71,33.0851,33.31,17158838,0
+CPNG.US,D,20250917,000000,33.41,33.62,33.12,33.53,9100182,0
+CPNG.US,D,20250918,000000,33.675,34.075,33.41,33.42,10379925,0
+CPNG.US,D,20250919,000000,33.48,33.58,32.74,32.86,111561852,0
+CPNG.US,D,20250922,000000,32.98,33.15,32.2501,32.32,9380763,0
+CPNG.US,D,20250923,000000,32.31,32.52,31.995,32.24,7133223,0
+CPNG.US,D,20250924,000000,32.17,32.29,31.87,32.04,6456195,0
+CPNG.US,D,20250925,000000,31.875,31.91,31.33,31.85,6099376,0
+CPNG.US,D,20250926,000000,31.91,32.29,31.56,32.19,6570933,0
+CPNG.US,D,20250929,000000,32.36,32.86,32.19,32.83,11196809,0
+CPNG.US,D,20250930,000000,32.85,32.88,32.16,32.2,11159775,0
+CPNG.US,D,20251001,000000,32.445,32.7,32.12,32.43,9207907,0
+CPNG.US,D,20251002,000000,32.415,32.63,31.215,32.56,9760431,0
+CPNG.US,D,20251003,000000,32.6,32.957,32.15,32.36,5379407,0
+CPNG.US,D,20251006,000000,32.415,32.745,32.31,32.43,5244147,0
+CPNG.US,D,20251007,000000,32.64,32.65,31.955,32.37,4637813,0
+CPNG.US,D,20251008,000000,32.47,32.55,32.09,32.15,3749706,0
+CPNG.US,D,20251009,000000,32.21,32.49,31.805,32.47,5686749,0
+CPNG.US,D,20251010,000000,32.49,32.7,31.22,31.23,6991878,0
+CPNG.US,D,20251013,000000,31.615,31.86,31.47,31.78,5648706,0
+CPNG.US,D,20251014,000000,31.34,31.915,30.985,31.76,5171317,0
+CPNG.US,D,20251015,000000,32.015,32.28,31.495,31.55,7675440,0
+CPNG.US,D,20251016,000000,31.95,32.0866,31.33,31.5,4908831,0
+CPNG.US,D,20251017,000000,31,31.61,30.91,31.21,5244501,0
+CPNG.US,D,20251020,000000,31.27,31.89,31.24,31.69,4572602,0
+CPNG.US,D,20251021,000000,31.66,31.6744,31.26,31.43,4072583,0
+CPNG.US,D,20251022,000000,31.52,31.6299,30.91,31.13,6452745,0
+CPNG.US,D,20251023,000000,31.025,31.2,30.83,31.16,6356242,0
+CPNG.US,D,20251024,000000,31.45,31.495,31.095,31.15,5105602,0
+CPNG.US,D,20251027,000000,31.422,31.9773,31.16,31.74,8721208,0
+CPNG.US,D,20251028,000000,31.8,32.2,31.455,31.92,6405639,0
+CPNG.US,D,20251029,000000,31.985,32.35,31.4,32.07,9063073,0
+CPNG.US,D,20251030,000000,31.51,32.12,31.39,31.95,6420301,0
+CPNG.US,D,20251031,000000,32.025,32.31,31.825,31.97,5793813,0
+CPNG.US,D,20251103,000000,32,32.315,31.685,31.98,11128415,0
+CPNG.US,D,20251104,000000,31.42,32.14,31.14,32.13,11539332,0
+CPNG.US,D,20251105,000000,29.88,30.9444,29.42,30.22,26685082,0
+CPNG.US,D,20251106,000000,29.71,30.09,28.88,29,13875508,0
+CPNG.US,D,20251107,000000,28.83,29.03,28.11,28.88,9981591,0
+CPNG.US,D,20251110,000000,29.5,29.5,28.775,28.92,12943439,0
+CPNG.US,D,20251111,000000,28.965,29.06,28.47,28.65,8115034,0
+CPNG.US,D,20251112,000000,28.88,29.06,28.64,28.83,6299618,0
+CPNG.US,D,20251113,000000,28.79,29.08,28.07,28.53,11167605,0
+CPNG.US,D,20251114,000000,28.26,28.535,28.09,28.22,7436526,0
+CPNG.US,D,20251117,000000,28.21,28.355,27.775,27.81,9440490,0
+CPNG.US,D,20251118,000000,27.64,28,27.385,27.64,8304883,0
+CPNG.US,D,20251119,000000,27.52,27.63,27.35,27.4,6702909,0
+CPNG.US,D,20251120,000000,27.73,27.97,26.505,26.56,9878639,0
+CPNG.US,D,20251121,000000,26.67,26.97,26.1795,26.66,11690016,0
+CPNG.US,D,20251124,000000,26.735,27.6,26.72,27.51,12558764,0
+CPNG.US,D,20251125,000000,27.51,27.79,27.355,27.76,8761568,0
+CPNG.US,D,20251126,000000,27.98,28.34,27.89,27.89,6237351,0
+CPNG.US,D,20251128,000000,27.78,28.44,27.75,28.16,5071908,0
+CPNG.US,D,20251201,000000,27.3,27.69,26.13,26.65,23198886,0
+CPNG.US,D,20251202,000000,26.67,26.8125,26.175,26.71,11438792,0
+CPNG.US,D,20251203,000000,26.69,26.89,26.525,26.56,11708490,0
+CPNG.US,D,20251204,000000,26.53,27.16,26.3307,27.02,10062012,0
+CPNG.US,D,20251205,000000,27.04,27.48,26.96,27.11,11295542,0
+CPNG.US,D,20251208,000000,27.035,27.66,27.035,27.33,9099339,0
+CPNG.US,D,20251209,000000,26.41,27.14,26.4,26.93,11304423,0
+CPNG.US,D,20251210,000000,26.875,26.875,25.76,26.06,16806161,0
+CPNG.US,D,20251211,000000,25.98,26.205,25.79,25.86,14294753,0
+CPNG.US,D,20251212,000000,25.8,25.9885,25.455,25.63,8654112,0
+CPNG.US,D,20251215,000000,25.36,25.3855,24.16,24.33,23499892,0
+CPNG.US,D,20251216,000000,24.1,24.13,22.75,23.19,29420045,0
+CPNG.US,D,20251217,000000,23.11,23.26,22.36,22.72,28699264,0
+CPNG.US,D,20251218,000000,23.05,23.23,22.6325,22.69,18662677,0
+CPNG.US,D,20251219,000000,23.075,23.405,22.8,23.2,38826507,0
+CPNG.US,D,20251222,000000,23.29,23.46,22.34,22.42,20361502,0
+CPNG.US,D,20251223,000000,22.42,22.56,22.08,22.43,13135070,0
+CPNG.US,D,20251224,000000,22.43,22.835,22.265,22.8,4568386,0
+CPNG.US,D,20251226,000000,24.87,25.38,24.25,24.27,30280814,0
+CPNG.US,D,20251229,000000,24.515,24.7413,24.27,24.46,18807733,0
+CPNG.US,D,20251230,000000,24.415,24.52,23.72,24.13,14709748,0
+CPNG.US,D,20251231,000000,24.04,24.05,23.5201,23.59,10439955,0
+CPNG.US,D,20260102,000000,23.7,23.7,22.895,23.37,17142032,0
+CPNG.US,D,20260105,000000,23.31,23.36,22.865,22.89,16514608,0
+CPNG.US,D,20260106,000000,22.945,23.56,22.89,23.53,13739883,0
+CPNG.US,D,20260107,000000,23.555,23.655,23.165,23.27,10722746,0
+CPNG.US,D,20260108,000000,23.16,23.27,22.33,22.45,19212412,0
+CPNG.US,D,20260109,000000,22.5,23.015,22.39,22.74,14244310,0
+CPNG.US,D,20260112,000000,22.4,22.87,22.12,22.17,19201184,0
+CPNG.US,D,20260113,000000,22.1,22.1,21.63,21.97,23129323,0
+CPNG.US,D,20260114,000000,21.925,21.95,20.72,20.79,36178915,0
+CPNG.US,D,20260115,000000,21.04,21.48,20.96,21.25,37028367,0
+CPNG.US,D,20260116,000000,21.66,21.84,21.05,21.13,21463109,0
+CPNG.US,D,20260120,000000,20.78,21.14,20.45,20.48,16029175,0
+CPNG.US,D,20260121,000000,20.61,20.76,20.205,20.24,18798516,0
+CPNG.US,D,20260122,000000,20.48,20.59,19.875,19.95,20875909,0
+CPNG.US,D,20260123,000000,20.06,20.2,19.69,19.99,23579730,0
+CPNG.US,D,20260126,000000,20.02,20.54,19.54,19.57,39352455,0
+CPNG.US,D,20260127,000000,19.63,20.52,18.55,20.09,57986134,0
+CPNG.US,D,20260128,000000,20.55,20.975,20.155,20.33,33299442,0
+CPNG.US,D,20260129,000000,20.05,20.26,19.635,19.99,20751203,0
+CPNG.US,D,20260130,000000,20.31,20.945,19.9294,20.16,33140268,0
+CPNG.US,D,20260202,000000,20.115,20.345,19.93,20.04,16074811,0
+CPNG.US,D,20260203,000000,20.165,20.205,19.1,19.35,17454125,0
+CPNG.US,D,20260204,000000,19.52,19.75,19.05,19.45,19858982,0
+CPNG.US,D,20260205,000000,17.85,18.3,16.74,16.79,50336532,0
+CPNG.US,D,20260206,000000,17.24,17.75,16.94,17.72,43783101,0
+CPNG.US,D,20260209,000000,17.73,18.7,17.71,18.54,30625108,0
+CPNG.US,D,20260210,000000,18.57,18.775,18.22,18.25,16768516,0
+CPNG.US,D,20260211,000000,18.17,18.33,17.63,17.66,26288572,0
+CPNG.US,D,20260212,000000,17.65,17.99,17.07,17.13,41692423,0
+CPNG.US,D,20260213,000000,17.175,17.57,16.925,16.98,26589490,0
+CPNG.US,D,20260217,000000,17.14,17.56,16.925,17.43,27790386,0
+CPNG.US,D,20260218,000000,17.51,18.42,17.49,18.05,24540715,0
diff --git a/daily/us/nyse stocks/1/cpns.us.txt b/daily/us/nyse stocks/1/cpns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..441d9ed6c8898e46b417c52237cd74963d6a1d81
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpns.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPNS.US,D,20240906,000000,24.7193,24.7253,24.62,24.65,223268,0
+CPNS.US,D,20240909,000000,24.69,24.72,24.64,24.69,96368,0
+CPNS.US,D,20240910,000000,24.71,24.75,24.6556,24.747,70928,0
+CPNS.US,D,20240911,000000,24.68,24.83,24.65,24.7992,65169,0
+CPNS.US,D,20240912,000000,24.81,24.93,24.8,24.885,6246,0
+CPNS.US,D,20240913,000000,24.88,24.92,24.85,24.8963,10872,0
+CPNS.US,D,20240916,000000,24.9,24.9,24.85,24.85,67021,0
+CPNS.US,D,20240917,000000,24.92,24.92,24.83,24.8753,7197,0
+CPNS.US,D,20240918,000000,24.87,24.9099,24.865,24.865,8262,0
+CPNS.US,D,20240919,000000,24.955,25,24.94,24.99,21008,0
+CPNS.US,D,20240920,000000,25.0099,25.0099,24.935,24.9679,11867,0
+CPNS.US,D,20240923,000000,25.02,25.03,25,25.0032,9887,0
+CPNS.US,D,20240924,000000,24.9995,25.03,24.9901,25.01,4416,0
+CPNS.US,D,20240925,000000,25.03,25.0598,25.02,25.0296,4331,0
+CPNS.US,D,20240926,000000,25.1,25.1,25.03,25.06,1025,0
+CPNS.US,D,20240927,000000,25.05,25.06,25.01,25.0403,50828,0
+CPNS.US,D,20240930,000000,25.01,25.04,25.01,25.0399,420,0
+CPNS.US,D,20241001,000000,25,25.03,24.95,25.0004,20268,0
+CPNS.US,D,20241002,000000,25.01,25.03,24.975,25.0202,76542,0
+CPNS.US,D,20241003,000000,25.02,25.03,24.99,25.005,50407,0
+CPNS.US,D,20241004,000000,25.02,25.0294,24.9779,25.0202,618298,0
+CPNS.US,D,20241007,000000,25.01,25.0299,24.95,24.96,32770,0
+CPNS.US,D,20241008,000000,25.03,25.03,25.0142,25.03,3259,0
+CPNS.US,D,20241009,000000,25.05,25.07,25.01,25.0601,6444,0
+CPNS.US,D,20241010,000000,25.0799,25.09,25.06,25.0749,5794,0
+CPNS.US,D,20241011,000000,25.08,25.1,25.0701,25.0883,19113,0
+CPNS.US,D,20241014,000000,25.0838,25.12,25.0838,25.1199,4203,0
+CPNS.US,D,20241015,000000,25.09,25.09,25.03,25.0603,58026,0
+CPNS.US,D,20241016,000000,25.02,25.08,25.02,25.0599,1862,0
+CPNS.US,D,20241017,000000,25.08,25.1026,25.06,25.075,5091,0
+CPNS.US,D,20241018,000000,25.0771,25.13,25.0771,25.09,3974,0
+CPNS.US,D,20241021,000000,25.095,25.12,25.09,25.0952,799,0
+CPNS.US,D,20241022,000000,25.1299,25.14,25.1062,25.1202,4740,0
+CPNS.US,D,20241023,000000,25.06,25.07,25,25.0403,3035,0
+CPNS.US,D,20241024,000000,25.1,25.11,25.05,25.0901,8607,0
+CPNS.US,D,20241025,000000,25.18,25.18,25.13,25.13,2201,0
+CPNS.US,D,20241028,000000,25.131,25.1699,25.11,25.1361,5781,0
+CPNS.US,D,20241029,000000,25.1112,25.17,25.1112,25.1698,2870,0
+CPNS.US,D,20241030,000000,25.17,25.17,25.11,25.1202,7615,0
+CPNS.US,D,20241031,000000,25.03,25.0599,25.0148,25.018,6201,0
+CPNS.US,D,20241101,000000,25.071,25.08,25.03,25.07,8883,0
+CPNS.US,D,20241104,000000,25.06,25.06,25.041,25.0539,2099,0
+CPNS.US,D,20241105,000000,25.0723,25.11,25.0652,25.0917,4441,0
+CPNS.US,D,20241106,000000,25.14,25.21,25.13,25.2,6913,0
+CPNS.US,D,20241107,000000,25.2531,25.32,25.2531,25.31,4352,0
+CPNS.US,D,20241108,000000,25.2599,25.2599,25.2599,25.2599,3,0
+CPNS.US,D,20241111,000000,25.2402,25.26,25.22,25.2549,4100,0
+CPNS.US,D,20241112,000000,25.2305,25.2799,25.2305,25.25,1805,0
+CPNS.US,D,20241113,000000,25.25,25.3,25.25,25.2595,30092,0
+CPNS.US,D,20241114,000000,25.2468,25.2468,25.2004,25.2448,421,0
+CPNS.US,D,20241115,000000,25.16,25.18,25.1,25.1402,8353,0
+CPNS.US,D,20241118,000000,25.17,25.21,25.15,25.1838,3528,0
+CPNS.US,D,20241119,000000,25.18,25.2099,25.17,25.2099,2037,0
+CPNS.US,D,20241120,000000,25.2006,25.2006,25.1301,25.1949,3462,0
+CPNS.US,D,20241121,000000,25.19,25.2315,25.19,25.2315,2082,0
+CPNS.US,D,20241122,000000,25.25,25.25,25.1992,25.2199,2044,0
+CPNS.US,D,20241125,000000,25.261,25.261,25.221,25.2451,2269,0
+CPNS.US,D,20241126,000000,25.2485,25.2648,25.2485,25.2648,256,0
+CPNS.US,D,20241127,000000,25.22,25.2359,25.19,25.2359,8882,0
+CPNS.US,D,20241129,000000,25.26,25.28,25.26,25.28,977,0
+CPNS.US,D,20241202,000000,25.315,25.3323,25.31,25.3323,4153,0
+CPNS.US,D,20241203,000000,25.321,25.3456,25.321,25.3354,682,0
+CPNS.US,D,20241205,000000,25.3901,25.3901,25.34,25.3901,8496,0
+CPNS.US,D,20241206,000000,25.41,25.46,25.41,25.435,1119,0
+CPNS.US,D,20241209,000000,25.4156,25.4156,25.39,25.39,3377,0
+CPNS.US,D,20241210,000000,25.3901,25.41,25.37,25.4,18874,0
+CPNS.US,D,20241211,000000,25.4,25.45,25.4,25.4397,9766,0
+CPNS.US,D,20241212,000000,25.43,25.47,25.42,25.4399,13526,0
+CPNS.US,D,20241213,000000,25.45,25.4601,25.44,25.4601,2348,0
+CPNS.US,D,20241216,000000,25.476,25.52,25.46,25.4947,2755,0
+CPNS.US,D,20241217,000000,25.46,25.52,25.46,25.4948,748,0
+CPNS.US,D,20241218,000000,25.49,25.49,25.3793,25.3793,480,0
+CPNS.US,D,20241219,000000,25.35,25.38,25.3497,25.3497,2323,0
+CPNS.US,D,20241220,000000,25.41,25.44,25.3949,25.3949,2168,0
+CPNS.US,D,20241223,000000,25.38,25.4318,25.38,25.4318,6772,0
+CPNS.US,D,20241224,000000,25.48,25.49,25.48,25.4855,2622,0
+CPNS.US,D,20241226,000000,25.49,25.49,25.4778,25.4778,1812,0
+CPNS.US,D,20241227,000000,25.4106,25.4448,25.4106,25.4448,300,0
+CPNS.US,D,20241230,000000,25.3976,25.44,25.3976,25.4098,2988,0
+CPNS.US,D,20241231,000000,25.42,25.42,25.38,25.38,714,0
+CPNS.US,D,20250102,000000,25.4,25.4158,25.39,25.4158,4481,0
+CPNS.US,D,20250103,000000,25.42,25.4553,25.42,25.4553,479,0
+CPNS.US,D,20250106,000000,25.5,25.5002,25.5,25.5002,371,0
+CPNS.US,D,20250107,000000,25.47,25.47,25.43,25.4302,1027,0
+CPNS.US,D,20250110,000000,25.35,25.4,25.35,25.3801,1004,0
+CPNS.US,D,20250113,000000,25.3353,25.3824,25.3072,25.3824,640648,0
+CPNS.US,D,20250114,000000,25.37,25.39,25.37,25.3752,6072,0
+CPNS.US,D,20250115,000000,25.4601,25.52,25.4601,25.4899,3214,0
+CPNS.US,D,20250116,000000,25.47,25.4899,25.46,25.4899,1282,0
+CPNS.US,D,20250121,000000,25.52,25.5742,25.52,25.5742,4311,0
+CPNS.US,D,20250122,000000,25.6,25.6223,25.6,25.6223,108,0
+CPNS.US,D,20250123,000000,25.59,25.6261,25.59,25.6261,1064,0
+CPNS.US,D,20250124,000000,25.67,25.67,25.6,25.6212,24791,0
+CPNS.US,D,20250127,000000,25.5,25.5078,25.5,25.5078,213,0
+CPNS.US,D,20250128,000000,25.6,25.6,25.5798,25.5798,7879,0
+CPNS.US,D,20250129,000000,25.56,25.5747,25.5401,25.5747,31353,0
+CPNS.US,D,20250130,000000,25.58,25.5967,25.58,25.5967,37350,0
+CPNS.US,D,20250204,000000,25.5701,25.6161,25.5701,25.6161,5791,0
+CPNS.US,D,20250205,000000,25.6055,25.6347,25.5901,25.6347,3867,0
+CPNS.US,D,20250206,000000,25.62,25.63,25.6192,25.6192,3916,0
+CPNS.US,D,20250207,000000,25.62,25.62,25.6112,25.6142,316,0
+CPNS.US,D,20250210,000000,25.64,25.64,25.64,25.64,206,0
+CPNS.US,D,20250211,000000,25.64,25.659,25.64,25.659,1948,0
+CPNS.US,D,20250213,000000,25.67,25.6944,25.661,25.6944,3340,0
+CPNS.US,D,20250214,000000,25.74,25.74,25.71,25.7343,4041,0
+CPNS.US,D,20250218,000000,25.72,25.75,25.72,25.75,10611,0
+CPNS.US,D,20250224,000000,25.6477,25.6605,25.63,25.64,2963,0
+CPNS.US,D,20250225,000000,25.58,25.58,25.55,25.5796,10900,0
+CPNS.US,D,20250226,000000,25.59,25.5919,25.55,25.5871,5898,0
+CPNS.US,D,20250227,000000,25.6,25.6001,25.47,25.4744,2789,0
+CPNS.US,D,20250228,000000,25.5,25.5406,25.43,25.5406,1945,0
+CPNS.US,D,20250303,000000,25.58,25.58,25.4384,25.4384,720,0
+CPNS.US,D,20250304,000000,25.35,25.44,25.35,25.4313,8633,0
+CPNS.US,D,20250305,000000,25.44,25.4945,25.4,25.4945,10271,0
+CPNS.US,D,20250306,000000,25.375,25.375,25.36,25.3701,1055,0
+CPNS.US,D,20250307,000000,25.35,25.38,25.32,25.38,3066,0
+CPNS.US,D,20250310,000000,25.171,25.2096,25.17,25.2096,4274,0
+CPNS.US,D,20250311,000000,25.19,25.21,25.121,25.2056,7895,0
+CPNS.US,D,20250312,000000,25.255,25.255,25.17,25.2499,5122,0
+CPNS.US,D,20250313,000000,25.209,25.209,25.1348,25.1348,112,0
+CPNS.US,D,20250314,000000,25.24,25.2718,25.23,25.2718,613,0
+CPNS.US,D,20250317,000000,25.25,25.3106,25.25,25.3106,597,0
+CPNS.US,D,20250318,000000,25.2125,25.2125,25.19,25.2097,457,0
+CPNS.US,D,20250319,000000,25.29,25.29,25.2894,25.2894,100,0
+CPNS.US,D,20250320,000000,25.25,25.2751,25.2469,25.2751,774,0
+CPNS.US,D,20250321,000000,25.28,25.2903,25.24,25.2903,40208,0
+CPNS.US,D,20250327,000000,25.33,25.3393,25.33,25.3393,1000,0
+CPNS.US,D,20250401,000000,25.1905,25.226,25.1905,25.226,516,0
+CPNS.US,D,20250403,000000,25,25,24.9848,24.9848,2108,0
+CPNS.US,D,20250404,000000,24.82,24.82,24.7452,24.7452,446,0
+CPNS.US,D,20250407,000000,25,25,24.7,24.7634,9854,0
+CPNS.US,D,20250409,000000,24.81,25.203,24.81,25.203,810,0
+CPNS.US,D,20250410,000000,25.02,25.08,25.02,25.049,2068,0
+CPNS.US,D,20250411,000000,25.07,25.1283,25.07,25.1283,451,0
+CPNS.US,D,20250415,000000,25.08,25.1258,25.08,25.1258,330,0
+CPNS.US,D,20250416,000000,25.053,25.053,24.9496,24.9496,663,0
+CPNS.US,D,20250417,000000,24.95,24.95,24.9465,24.9465,227,0
+CPNS.US,D,20250421,000000,24.751,24.8248,24.751,24.8248,200,0
+CPNS.US,D,20250423,000000,25.03,25.0646,24.95,25.0646,36786,0
+CPNS.US,D,20250424,000000,25.14,25.2041,25.14,25.2041,4251,0
+CPNS.US,D,20250429,000000,25.35,25.35,25.29,25.3251,200,0
+CPNS.US,D,20250501,000000,25.44,25.44,25.4145,25.4145,655,0
+CPNS.US,D,20250507,000000,25.35,25.4441,25.35,25.4441,2607,0
+CPNS.US,D,20250508,000000,25.52,25.57,25.5051,25.5051,537,0
+CPNS.US,D,20250512,000000,25.6912,25.7351,25.6912,25.7351,1612,0
+CPNS.US,D,20250514,000000,25.84,25.8748,25.79,25.8748,2802,0
+CPNS.US,D,20250515,000000,25.8701,25.8821,25.85,25.8821,498,0
+CPNS.US,D,20250516,000000,25.89,25.9197,25.881,25.9197,1329,0
+CPNS.US,D,20250520,000000,25.88,25.9044,25.8791,25.9044,881,0
+CPNS.US,D,20250521,000000,25.9024,25.9024,25.82,25.84,286,0
+CPNS.US,D,20250522,000000,25.83,25.855,25.83,25.843,962,0
+CPNS.US,D,20250527,000000,25.93,25.936,25.8,25.936,1522,0
+CPNS.US,D,20250528,000000,25.937,25.937,25.9115,25.9146,7757,0
+CPNS.US,D,20250529,000000,25.95,25.95,25.9302,25.9302,385,0
+CPNS.US,D,20250530,000000,25.89,25.9488,25.89,25.9488,2968,0
+CPNS.US,D,20250602,000000,25.94,25.9808,25.94,25.9808,1675,0
+CPNS.US,D,20250603,000000,26.02,26.0349,26.01,26.0349,3868,0
+CPNS.US,D,20250609,000000,26.07,26.1,26.07,26.0952,19112,0
+CPNS.US,D,20250611,000000,26.105,26.1102,26.105,26.1102,271,0
+CPNS.US,D,20250613,000000,26.0676,26.0676,26.065,26.065,191,0
+CPNS.US,D,20250616,000000,26.13,26.14,26.11,26.1352,280318,0
+CPNS.US,D,20250617,000000,26.11,26.11,26.105,26.105,100,0
+CPNS.US,D,20250620,000000,26.1024,26.1024,26.0705,26.0941,5642,0
+CPNS.US,D,20250624,000000,26.2424,26.2424,26.2414,26.2414,162,0
+CPNS.US,D,20250702,000000,26.3,26.3462,26.3,26.3462,285,0
+CPNS.US,D,20250703,000000,26.38,26.4172,26.35,26.3605,4556,0
+CPNS.US,D,20250707,000000,26.36,26.3649,26.33,26.3649,1493,0
+CPNS.US,D,20250708,000000,26.36,26.385,26.36,26.385,232,0
+CPNS.US,D,20250709,000000,26.4059,26.4199,26.4059,26.4199,609,0
+CPNS.US,D,20250710,000000,26.4,26.42,26.35,26.42,5839,0
+CPNS.US,D,20250714,000000,26.4,26.4349,26.4,26.4349,1275,0
+CPNS.US,D,20250716,000000,26.41,26.455,26.41,26.455,753,0
+CPNS.US,D,20250717,000000,26.479,26.479,26.44,26.475,1113,0
+CPNS.US,D,20250718,000000,26.46,26.4839,26.45,26.4839,2078,0
+CPNS.US,D,20250721,000000,26.48,26.505,26.48,26.505,200,0
+CPNS.US,D,20250722,000000,26.4906,26.4906,26.4894,26.4894,810,0
+CPNS.US,D,20250723,000000,26.48,26.52,26.47,26.5041,3518,0
+CPNS.US,D,20250724,000000,26.51,26.5247,26.51,26.5247,8340,0
+CPNS.US,D,20250725,000000,26.52,26.5402,26.52,26.5402,190,0
+CPNS.US,D,20250728,000000,26.53,26.5589,26.53,26.5589,106,0
+CPNS.US,D,20250729,000000,26.54,26.555,26.51,26.555,1680,0
+CPNS.US,D,20250731,000000,26.55,26.55,26.505,26.5471,205,0
+CPNS.US,D,20250801,000000,26.49,26.51,26.46,26.51,645,0
+CPNS.US,D,20250804,000000,26.54,26.5638,26.54,26.5638,1955,0
+CPNS.US,D,20250805,000000,26.575,26.575,26.54,26.5542,872,0
+CPNS.US,D,20250808,000000,26.591,26.615,26.59,26.6136,1801,0
+CPNS.US,D,20250815,000000,26.62,26.649,26.62,26.6489,2346,0
+CPNS.US,D,20250818,000000,26.6627,26.6627,26.63,26.6502,1826,0
+CPNS.US,D,20250819,000000,26.6578,26.6578,26.62,26.6501,7702,0
+CPNS.US,D,20250820,000000,26.62,26.63,26.6,26.63,2304,0
+CPNS.US,D,20250821,000000,26.63,26.66,26.63,26.66,6405,0
+CPNS.US,D,20250822,000000,26.68,26.68,26.6615,26.6641,667,0
+CPNS.US,D,20250825,000000,26.64,26.67,26.64,26.67,1003,0
+CPNS.US,D,20250826,000000,26.65,26.67,26.65,26.6591,2955,0
+CPNS.US,D,20250827,000000,26.6855,26.6855,26.65,26.6749,300,0
+CPNS.US,D,20250828,000000,26.68,26.709,26.63,26.6853,1471,0
+CPNS.US,D,20250829,000000,26.67,26.72,26.66,26.687,13263,0
+CPNS.US,D,20250902,000000,26.66,26.78,26.6,26.69,129339,0
+CPNS.US,D,20250903,000000,26.67,26.74,26.67,26.725,37842,0
+CPNS.US,D,20250904,000000,26.69,26.761,26.69,26.761,33903,0
+CPNS.US,D,20250905,000000,26.83,26.97,26.77,26.7811,12625,0
+CPNS.US,D,20250908,000000,26.7706,26.8015,26.7706,26.8015,3181,0
+CPNS.US,D,20250909,000000,26.84,26.85,26.78,26.8125,16861,0
+CPNS.US,D,20250910,000000,26.829,26.84,26.7992,26.8125,2504,0
+CPNS.US,D,20250911,000000,26.86,26.8693,26.8427,26.8563,18293,0
+CPNS.US,D,20250912,000000,26.87,26.87,26.85,26.8554,1785,0
+CPNS.US,D,20250915,000000,26.86,26.8923,26.85,26.8923,3301,0
+CPNS.US,D,20250916,000000,26.877,26.9007,26.877,26.9007,2575,0
+CPNS.US,D,20250917,000000,26.89,26.91,26.8406,26.8757,2903,0
+CPNS.US,D,20250918,000000,26.9,26.93,26.8997,26.8997,1842,0
+CPNS.US,D,20250922,000000,26.93,26.9428,26.91,26.94,2225,0
+CPNS.US,D,20250923,000000,26.92,26.9508,26.9135,26.9508,6120,0
+CPNS.US,D,20250924,000000,26.9111,26.9111,26.89,26.9109,1350,0
+CPNS.US,D,20250925,000000,26.919,26.919,26.84,26.903,5580,0
+CPNS.US,D,20250926,000000,26.87,26.93,26.87,26.93,1144,0
+CPNS.US,D,20250929,000000,26.9113,26.95,26.91,26.93,1744,0
+CPNS.US,D,20250930,000000,26.93,26.9487,26.93,26.9487,101,0
+CPNS.US,D,20251001,000000,26.94,26.98,26.94,26.9798,24475,0
+CPNS.US,D,20251002,000000,26.95,26.99,26.95,26.99,3378,0
+CPNS.US,D,20251003,000000,26.97,26.9739,26.96,26.9739,4459,0
+CPNS.US,D,20251006,000000,26.971,27,26.97,26.9836,7771,0
+CPNS.US,D,20251007,000000,26.97,26.9805,26.97,26.9805,1771,0
+CPNS.US,D,20251009,000000,26.99,26.99,26.97,26.98,3866,0
+CPNS.US,D,20251010,000000,27.01,27.02,26.935,26.935,4873,0
+CPNS.US,D,20251013,000000,26.93,27.0041,26.93,27.0041,7401,0
+CPNS.US,D,20251014,000000,26.96,27.01,26.9201,26.979,4418,0
+CPNS.US,D,20251015,000000,26.9854,26.9854,26.95,26.9843,7379,0
+CPNS.US,D,20251016,000000,27,27,26.9831,26.9831,833,0
+CPNS.US,D,20251017,000000,27,27.0296,27,27.0296,279,0
+CPNS.US,D,20251020,000000,27.02,27.08,27.02,27.0648,2620,0
+CPNS.US,D,20251023,000000,27.05,27.09,27.03,27.0599,4684,0
+CPNS.US,D,20251024,000000,27.07,27.09,27.06,27.09,6691,0
+CPNS.US,D,20251027,000000,27.13,27.1347,27.091,27.1347,2664,0
+CPNS.US,D,20251028,000000,27.111,27.1447,27.111,27.1447,1299,0
+CPNS.US,D,20251029,000000,27.12,27.13,27.02,27.13,25263,0
+CPNS.US,D,20251031,000000,27.1292,27.1292,27.1154,27.1154,205,0
+CPNS.US,D,20251103,000000,27.1118,27.1248,27.1118,27.1248,405,0
+CPNS.US,D,20251105,000000,27.1,27.109,27.075,27.075,1051,0
+CPNS.US,D,20251106,000000,27.08,27.08,27.0249,27.0249,3502,0
+CPNS.US,D,20251107,000000,26.99,27.04,26.98,27.015,3457,0
+CPNS.US,D,20251110,000000,27.08,27.09,27.04,27.09,4888,0
+CPNS.US,D,20251111,000000,27.09,27.11,27.0883,27.0998,11646,0
+CPNS.US,D,20251112,000000,27.1,27.1065,27.09,27.1065,1932,0
+CPNS.US,D,20251113,000000,27.06,27.06,27,27.0169,853,0
+CPNS.US,D,20251114,000000,27,27.05,27,27.041,2661,0
+CPNS.US,D,20251117,000000,26.95,26.9949,26.95,26.9949,405,0
+CPNS.US,D,20251118,000000,26.97,26.9827,26.965,26.9827,320,0
+CPNS.US,D,20251119,000000,27.03,27.04,26.9849,26.9849,5117,0
+CPNS.US,D,20251120,000000,27.09,27.09,26.931,26.931,491,0
+CPNS.US,D,20251121,000000,26.97,26.9741,26.935,26.9509,1080,0
+CPNS.US,D,20251124,000000,27.03,27.07,27.03,27.0497,1394,0
+CPNS.US,D,20251125,000000,27.03,27.08,27.03,27.075,2604,0
+CPNS.US,D,20251126,000000,27.085,27.1043,27.07,27.1043,1454,0
+CPNS.US,D,20251128,000000,27.14,27.14,27.13,27.1351,500,0
+CPNS.US,D,20251201,000000,27.09,27.13,27.09,27.13,896,0
+CPNS.US,D,20251202,000000,27.18,27.18,27.146,27.1601,340,0
+CPNS.US,D,20251205,000000,27.16,27.1885,27.16,27.1885,591,0
+CPNS.US,D,20251208,000000,27.19,27.19,27.1739,27.1739,4987,0
+CPNS.US,D,20251211,000000,27.15,27.21,27.03,27.21,4967,0
+CPNS.US,D,20251212,000000,27.171,27.205,27.1534,27.1534,1930,0
+CPNS.US,D,20251215,000000,27.145,27.1488,27.145,27.1488,565,0
+CPNS.US,D,20251216,000000,27.16,27.1722,27.16,27.1722,2281,0
+CPNS.US,D,20251217,000000,27.13,27.15,27.0888,27.0888,905,0
+CPNS.US,D,20251218,000000,27.105,27.155,27.105,27.155,142,0
+CPNS.US,D,20251219,000000,27.1701,27.2149,27.17,27.2149,1557,0
+CPNS.US,D,20251222,000000,27.2699,27.2699,27.2355,27.2355,755,0
+CPNS.US,D,20251223,000000,27.211,27.2507,27.211,27.2507,178,0
+CPNS.US,D,20251226,000000,27.27,27.31,27.2501,27.2728,7488,0
+CPNS.US,D,20251229,000000,27.2736,27.2751,27.2736,27.2751,197,0
+CPNS.US,D,20251231,000000,27.2355,27.25,27.22,27.22,790,0
+CPNS.US,D,20260102,000000,27.2415,27.2445,27.2415,27.2445,104,0
+CPNS.US,D,20260105,000000,27.251,27.28,27.23,27.2689,2089,0
+CPNS.US,D,20260106,000000,27.271,27.285,27.27,27.285,5121,0
+CPNS.US,D,20260107,000000,27.28,27.3249,27.28,27.315,2351,0
+CPNS.US,D,20260108,000000,27.26,27.2901,27.26,27.2901,1111,0
+CPNS.US,D,20260112,000000,27.34,27.34,27.25,27.34,2824,0
+CPNS.US,D,20260113,000000,27.3,27.3349,27.3,27.3349,192,0
+CPNS.US,D,20260114,000000,27.27,27.2805,27.27,27.2805,4290,0
+CPNS.US,D,20260115,000000,27.3101,27.3191,27.3101,27.3191,368,0
+CPNS.US,D,20260116,000000,27.32,27.33,27.3,27.329,6605,0
+CPNS.US,D,20260120,000000,27.25,27.3,27.22,27.2489,1884,0
+CPNS.US,D,20260121,000000,27.27,27.3091,27.27,27.3091,4205,0
+CPNS.US,D,20260122,000000,27.3,27.36,27.3,27.3341,424,0
+CPNS.US,D,20260123,000000,27.34,27.3403,27.31,27.3403,4597,0
+CPNS.US,D,20260127,000000,27.36,27.3991,27.36,27.3991,839,0
+CPNS.US,D,20260128,000000,27.3901,27.413,27.3901,27.391,3890,0
+CPNS.US,D,20260129,000000,27.34,27.389,27.34,27.389,2443,0
+CPNS.US,D,20260130,000000,27.34,27.3592,27.34,27.3592,1672,0
+CPNS.US,D,20260202,000000,27.36,27.39,27.32,27.3841,26132,0
+CPNS.US,D,20260203,000000,27.3701,27.3701,27.3351,27.3351,446,0
+CPNS.US,D,20260204,000000,27.245,27.2691,27.245,27.2691,503,0
+CPNS.US,D,20260205,000000,27.22,27.2201,27.13,27.2201,700,0
+CPNS.US,D,20260206,000000,27.25,27.32,27.25,27.32,4109,0
+CPNS.US,D,20260209,000000,27.3,27.3548,27.29,27.3548,4649,0
+CPNS.US,D,20260210,000000,27.3305,27.3351,27.3305,27.3351,323,0
+CPNS.US,D,20260211,000000,27.33,27.338,27.3,27.338,2516,0
+CPNS.US,D,20260217,000000,27.27,27.2751,27.25,27.2751,10912,0
diff --git a/daily/us/nyse stocks/1/crco.us.txt b/daily/us/nyse stocks/1/crco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94c599f02cfb9868e1b1337cb0b050a7aa754acb
--- /dev/null
+++ b/daily/us/nyse stocks/1/crco.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCO.US,D,20251001,000000,50.05,50.3,48.0913,48.0913,2912,0
+CRCO.US,D,20251002,000000,49.98,54.18,49.6,53.9941,16641,0
+CRCO.US,D,20251003,000000,53.49,55.16,52.59,52.8978,5104,0
+CRCO.US,D,20251006,000000,54.84,54.84,53.04,53.7447,4165,0
+CRCO.US,D,20251007,000000,55.4,56.18,53.8599,54.2201,2295,0
+CRCO.US,D,20251008,000000,53.8,55.22,53.57,54.59,5791,0
+CRCO.US,D,20251009,000000,54.73,55.705,53.925,55.1889,1823,0
+CRCO.US,D,20251010,000000,57.31,57.31,49.1708,49.1708,5575,0
+CRCO.US,D,20251013,000000,49.82,50.61,49.736,49.8923,1296,0
+CRCO.US,D,20251014,000000,48.09,49.2658,47.58,49.2658,4192,0
+CRCO.US,D,20251015,000000,50.25,51.93,49.98,50.1109,26827,0
+CRCO.US,D,20251016,000000,47.65,48.2918,45.4497,45.5431,11161,0
+CRCO.US,D,20251017,000000,45,45.25,44,44.7924,9887,0
+CRCO.US,D,20251020,000000,47.32,47.33,45.51,46.86,610758,0
+CRCO.US,D,20251021,000000,45.44,46.3328,44.93,46.1717,22507,0
+CRCO.US,D,20251022,000000,45.4,45.97,43.6321,44.32,60231,0
+CRCO.US,D,20251023,000000,43.44,45.08,43.05,44.8182,35994,0
+CRCO.US,D,20251024,000000,45.4902,47.72,45.3976,47.4306,52724,0
+CRCO.US,D,20251027,000000,48.8,48.97,46.74,47.9311,20785,0
+CRCO.US,D,20251028,000000,48,48.24,46.22,46.4353,22608,0
+CRCO.US,D,20251029,000000,46.34,46.52,44.52,44.9689,79947,0
+CRCO.US,D,20251030,000000,43.27,43.37,40.91,40.91,43943,0
+CRCO.US,D,20251031,000000,41.83,43.11,41.83,42.3304,44605,0
+CRCO.US,D,20251103,000000,42.18,42.28,40,40.1321,44531,0
+CRCO.US,D,20251104,000000,38.35,39.47,37.46,37.9412,32561,0
+CRCO.US,D,20251105,000000,38.52,39.49,38.1173,38.6,72845,0
+CRCO.US,D,20251106,000000,38.19,38.21,34.0075,34.0075,61429,0
+CRCO.US,D,20251107,000000,33.64,34.8468,32.6565,34.8468,35661,0
+CRCO.US,D,20251110,000000,36.11,36.67,34.8281,35.32,16453,0
+CRCO.US,D,20251111,000000,34.32,34.52,33.5169,33.5169,10075,0
+CRCO.US,D,20251112,000000,32.12,32.48,30.0085,30.0085,91748,0
+CRCO.US,D,20251113,000000,29.245,30.1,28.725,29.3,33864,0
+CRCO.US,D,20251114,000000,29.29,29.49,27.9716,28.0461,56557,0
+CRCO.US,D,20251117,000000,27.68,27.99,25.8,26.57,24211,0
+CRCO.US,D,20251118,000000,25.85,26.7099,25.79,26.3735,85027,0
+CRCO.US,D,20251119,000000,25.27,26.48,23.45,24.0321,53041,0
+CRCO.US,D,20251120,000000,24,24,21.8428,22.5161,38391,0
+CRCO.US,D,20251121,000000,23,24.2299,22.48,24.065,53808,0
+CRCO.US,D,20251124,000000,24.1789,24.41,23.6,24.35,332058,0
+CRCO.US,D,20251125,000000,23.61,23.79,23.16,23.656,23201,0
+CRCO.US,D,20251126,000000,23.8865,24.58,23.48,24.5001,33903,0
+CRCO.US,D,20251128,000000,24.5249,25.83,24.38,25.4278,19840,0
+CRCO.US,D,20251201,000000,25.2203,25.625,24.545,24.759,36385,0
+CRCO.US,D,20251202,000000,25.25,25.825,25.1215,25.1646,49257,0
+CRCO.US,D,20251203,000000,25.41,27.11,24.88,27.1,47988,0
+CRCO.US,D,20251204,000000,26.09,26.835,25.6812,26.7919,39024,0
+CRCO.US,D,20251205,000000,26.395,26.61,25.81,26.4225,22580,0
+CRCO.US,D,20251208,000000,26.5183,26.8,25.4,25.9177,28334,0
+CRCO.US,D,20251209,000000,25.59,27.38,25.45,27.2608,75262,0
+CRCO.US,D,20251210,000000,26.69,27.3,26.42,27.27,58234,0
+CRCO.US,D,20251211,000000,26.08,27.01,25.57,27.01,66343,0
+CRCO.US,D,20251212,000000,27.01,27.135,25.22,25.5533,25745,0
+CRCO.US,D,20251215,000000,25.4607,25.54,23.19,23.19,31570,0
+CRCO.US,D,20251216,000000,24.95,25.78,23.89,25.78,52181,0
+CRCO.US,D,20251217,000000,25.77,26.13,24.5164,24.5164,38382,0
+CRCO.US,D,20251218,000000,25.3126,25.6437,24.68,24.8143,13040,0
+CRCO.US,D,20251219,000000,25.6871,26.22,25.11,26.1237,17611,0
+CRCO.US,D,20251222,000000,26.695,27.16,26.25,26.28,92397,0
+CRCO.US,D,20251223,000000,25.632,26.1,25.01,25.63,17743,0
+CRCO.US,D,20251224,000000,25.48,25.5223,24.75,25.374,17337,0
+CRCO.US,D,20251226,000000,24.77,25.03,24.3244,24.6915,10535,0
+CRCO.US,D,20251229,000000,24.46,25.0148,24.24,24.64,16312,0
+CRCO.US,D,20251230,000000,24.5381,25,24.338,24.338,15171,0
+CRCO.US,D,20251231,000000,24.48,24.615,24.14,24.2261,31467,0
+CRCO.US,D,20260102,000000,24.375,25.255,23.959,24.9717,35826,0
+CRCO.US,D,20260105,000000,25.13,25.78,25.05,25.2465,15965,0
+CRCO.US,D,20260106,000000,25.25,25.3,24.65,25.2333,18988,0
+CRCO.US,D,20260107,000000,24.87,25.06,24.4001,24.45,60208,0
+CRCO.US,D,20260108,000000,23.6101,24.43,23.54,24.17,40309,0
+CRCO.US,D,20260109,000000,24.5,25.12,23.79,24.719,37100,0
+CRCO.US,D,20260112,000000,24.35,24.7026,24.19,24.6,16133,0
+CRCO.US,D,20260113,000000,24.475,25.16,24.24,25.05,53363,0
+CRCO.US,D,20260114,000000,25.5,25.7793,24.61,25.34,28560,0
+CRCO.US,D,20260115,000000,24.78,24.82,22.8798,23.04,40077,0
+CRCO.US,D,20260116,000000,22.94,23.85,22.49,23.25,56503,0
+CRCO.US,D,20260120,000000,22.87,23.105,21.97,22.08,111381,0
+CRCO.US,D,20260121,000000,22.07,22.4503,21.36,22.08,40684,0
+CRCO.US,D,20260122,000000,21.85,21.96,21.2469,21.258,23587,0
+CRCO.US,D,20260123,000000,20.9543,21.83,20.91,21.49,25596,0
+CRCO.US,D,20260126,000000,20.8818,21.5,20.88,21.4,17948,0
+CRCO.US,D,20260127,000000,21,21.31,20.4701,20.95,29268,0
+CRCO.US,D,20260128,000000,21.79,22.6,21.54,21.68,33139,0
+CRCO.US,D,20260129,000000,21.02,21.02,19.5659,19.94,66782,0
+CRCO.US,D,20260130,000000,19.6,19.8399,18.6602,19,20996,0
+CRCO.US,D,20260202,000000,18.42,18.56,17.55,17.66,40962,0
+CRCO.US,D,20260203,000000,17.9,17.99,16.32,16.85,34410,0
+CRCO.US,D,20260204,000000,16.61,17.1,15.59,16.52,33813,0
+CRCO.US,D,20260205,000000,16.08,16.08,15.01,15.13,15328,0
+CRCO.US,D,20260206,000000,16.1,16.94,16.1,16.94,48188,0
+CRCO.US,D,20260209,000000,17.09,17.8,16.59,17.55,6594,0
+CRCO.US,D,20260210,000000,17.5996,18,17.58,17.586,10794,0
+CRCO.US,D,20260211,000000,17.48,17.57,16.865,17.29,18140,0
+CRCO.US,D,20260212,000000,16.89,17.1,16.5,16.7883,5616,0
+CRCO.US,D,20260213,000000,17.03,17.765,16.85,17.23,5385,0
+CRCO.US,D,20260217,000000,16.9,17.945,16.88,17.63,6887,0
+CRCO.US,D,20260218,000000,17.76,18.27,17.75,18.11,44796,0
diff --git a/daily/us/nyse stocks/1/cssd.us.txt b/daily/us/nyse stocks/1/cssd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d0950f9e5cfaa30cfd65945a0b33c2b4ed6bb1c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cssd.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSSD.US,D,20251215,000000,24.99,25,24.99,24.99,706,0
+CSSD.US,D,20251216,000000,24.98,24.985,24.98,24.985,147,0
+CSSD.US,D,20251217,000000,25,25,24.99,24.99,203,0
+CSSD.US,D,20251219,000000,25.05,25.05,25.04,25.04,151,0
+CSSD.US,D,20251222,000000,25.035,25.18,25.035,25.035,2506,0
+CSSD.US,D,20251223,000000,25.04,25.04,24.99,25.035,2402,0
+CSSD.US,D,20251229,000000,25.0788,25.095,25.0788,25.095,402,0
+CSSD.US,D,20251230,000000,25.09,25.095,25.09,25.095,403,0
+CSSD.US,D,20251231,000000,25.08,25.0803,25.08,25.0803,203,0
+CSSD.US,D,20260102,000000,25.1198,25.15,25.1198,25.135,1305,0
+CSSD.US,D,20260106,000000,25.15,25.155,25.15,25.155,50107,0
+CSSD.US,D,20260109,000000,25.2299,25.2299,25.215,25.215,4377,0
+CSSD.US,D,20260112,000000,25.1901,25.215,25.1901,25.215,103,0
+CSSD.US,D,20260113,000000,25.22,25.22,25.22,25.22,402,0
+CSSD.US,D,20260114,000000,25.23,25.23,25.23,25.23,311,0
+CSSD.US,D,20260116,000000,25.27,25.2799,25.265,25.27,26485,0
+CSSD.US,D,20260121,000000,25.23,25.27,25.23,25.26,1851,0
+CSSD.US,D,20260122,000000,25.25,25.27,25.25,25.255,1210,0
+CSSD.US,D,20260123,000000,25.27,25.27,25.27,25.27,1010,0
+CSSD.US,D,20260126,000000,25.2895,25.42,25.285,25.285,1290,0
+CSSD.US,D,20260127,000000,25.3,25.3,25.275,25.275,302,0
+CSSD.US,D,20260128,000000,25.31,25.32,25.31,25.32,305,0
+CSSD.US,D,20260129,000000,25.2599,25.2599,25.25,25.25,136,0
+CSSD.US,D,20260130,000000,25.27,25.4,25.27,25.2751,5562,0
+CSSD.US,D,20260203,000000,25.28,25.28,25.26,25.2656,1260,0
+CSSD.US,D,20260204,000000,25.28,25.38,25.28,25.2912,36209,0
+CSSD.US,D,20260205,000000,25.28,25.41,25.27,25.295,43084,0
+CSSD.US,D,20260206,000000,25.265,25.29,25.265,25.29,1750,0
+CSSD.US,D,20260209,000000,25.3,25.31,25.29,25.295,1000,0
+CSSD.US,D,20260210,000000,25.32,25.35,25.3,25.335,6095,0
+CSSD.US,D,20260211,000000,25.315,25.39,25.315,25.3593,6206,0
+CSSD.US,D,20260212,000000,25.33,25.35,25.29,25.3181,45010,0
+CSSD.US,D,20260213,000000,25.38,25.38,25.355,25.355,240760,0
+CSSD.US,D,20260217,000000,25.4,25.41,25.4,25.41,1000,0
+CSSD.US,D,20260218,000000,25.43,25.46,25.43,25.46,5381,0
diff --git a/daily/us/nyse stocks/1/cube.us.txt b/daily/us/nyse stocks/1/cube.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a5e40109f0073e6b29e690a3b9bc8cd7ec2d7b5
--- /dev/null
+++ b/daily/us/nyse stocks/1/cube.us.txt	
@@ -0,0 +1,3625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUBE.US,D,20110920,000000,6.78338,6.81814,6.61161,6.62532,976437.67725271,0
+CUBE.US,D,20110921,000000,6.59085,6.66654,6.32908,6.37012,1189760.6462391,0
+CUBE.US,D,20110922,000000,6.14997,6.30166,5.98476,6.09484,1177911.2990106,0
+CUBE.US,D,20110923,000000,6.07114,6.07114,5.89046,5.97409,2465614.9079713,0
+CUBE.US,D,20110926,000000,6.01903,6.08112,5.93648,6.06056,2145079.0370923,0
+CUBE.US,D,20110927,000000,6.17563,6.18219,6.0018,6.05028,2846493.2017885,0
+CUBE.US,D,20110928,000000,6.106,6.12676,5.93237,5.93912,1448098.6767451,0
+CUBE.US,D,20110929,000000,6.09219,6.20325,5.94618,6.07828,2576815.3745767,0
+CUBE.US,D,20110930,000000,5.80927,6.01208,5.73916,5.87214,2127788.0170457,0
+CUBE.US,D,20111003,000000,5.79331,5.8697,5.53654,5.54339,1549300.1078403,0
+CUBE.US,D,20111004,000000,5.49453,5.67482,5.36957,5.62674,2527936.3066875,0
+CUBE.US,D,20111005,000000,5.61283,5.65455,5.30718,5.61968,984527.17473152,0
+CUBE.US,D,20111006,000000,5.57796,5.79331,5.53654,5.78626,1092533.5049934,0
+CUBE.US,D,20111007,000000,5.78626,5.78626,5.50892,5.58452,1151012.34135,0
+CUBE.US,D,20111010,000000,5.71007,5.84894,5.66845,5.84894,789203.89926436,0
+CUBE.US,D,20111011,000000,5.82103,5.83513,5.63369,5.71007,969812.49931247,0
+CUBE.US,D,20111012,000000,5.7795,6.07114,5.7655,6.0159,1522054.98259,0
+CUBE.US,D,20111013,000000,5.96028,6.12676,5.95333,6.05028,1438242.6013014,0
+CUBE.US,D,20111014,000000,6.09866,6.32115,6.09866,6.23144,1277908.8021169,0
+CUBE.US,D,20111017,000000,6.14762,6.18219,6.02972,6.05028,1368155.4075427,0
+CUBE.US,D,20111018,000000,6.09866,6.34896,6.0159,6.28668,1123276.0461569,0
+CUBE.US,D,20111019,000000,6.25201,6.34896,6.2103,6.21705,1425695.8131768,0
+CUBE.US,D,20111020,000000,6.23791,6.3283,6.12676,6.31449,1558583.3218746,0
+CUBE.US,D,20111021,000000,6.4325,6.65499,6.40459,6.65499,1344541.4679823,0
+CUBE.US,D,20111024,000000,6.64784,6.84224,6.56431,6.7727,719172.86838896,0
+CUBE.US,D,20111025,000000,6.41859,6.43944,6.32115,6.41164,16730125.415826,0
+CUBE.US,D,20111026,000000,6.42555,6.46012,6.32115,6.41859,3314395.3726745,0
+CUBE.US,D,20111027,000000,6.49487,6.77995,6.46012,6.73803,3979889.7995122,0
+CUBE.US,D,20111028,000000,6.54335,6.91881,6.54335,6.77995,2536902.9662888,0
+CUBE.US,D,20111031,000000,6.65627,6.9148,6.55814,6.81716,2236692.9534401,0
+CUBE.US,D,20111101,000000,6.60593,6.7727,6.54335,6.67555,1950664.5791909,0
+CUBE.US,D,20111102,000000,6.74499,6.83518,6.66165,6.7727,1613433.014828,0
+CUBE.US,D,20111103,000000,6.87699,6.87699,6.62689,6.82852,1217732.8255419,0
+CUBE.US,D,20111104,000000,6.60701,6.77506,6.57214,6.7539,2147112.1334669,0
+CUBE.US,D,20111107,000000,6.7588,6.84909,6.56431,6.75194,629876.94740559,0
+CUBE.US,D,20111108,000000,6.82852,6.86299,6.59927,6.7588,939586.65667513,0
+CUBE.US,D,20111109,000000,6.62689,6.62689,6.39058,6.40459,1188709.8897501,0
+CUBE.US,D,20111110,000000,6.52269,6.60593,6.40459,6.59927,1937312.1089772,0
+CUBE.US,D,20111111,000000,6.6406,6.80062,6.57116,6.72423,1975748.9651499,0
+CUBE.US,D,20111114,000000,6.66165,6.67555,6.53659,6.59927,1611286.5715435,0
+CUBE.US,D,20111115,000000,6.57831,6.69651,6.50868,6.64784,1636735.5056721,0
+CUBE.US,D,20111116,000000,6.63384,6.74499,6.57116,6.73098,2713314.667241,0
+CUBE.US,D,20111117,000000,6.68926,6.71032,6.52954,6.62689,1297499.4369479,0
+CUBE.US,D,20111118,000000,6.65499,6.73098,6.48792,6.73098,1259265.7882983,0
+CUBE.US,D,20111121,000000,6.56431,6.62689,6.41164,6.51573,1060013.1532883,0
+CUBE.US,D,20111122,000000,6.50183,6.54335,6.41164,6.52269,873373.68071936,0
+CUBE.US,D,20111123,000000,6.45316,6.46716,6.27277,6.36267,1018924.3878815,0
+CUBE.US,D,20111125,000000,6.39058,6.50183,6.32115,6.3422,454603.82126897,0
+CUBE.US,D,20111128,000000,6.56431,6.57116,6.42555,6.50183,1177085.1940547,0
+CUBE.US,D,20111129,000000,6.52269,6.6687,6.46012,6.66165,1148956.779822,0
+CUBE.US,D,20111130,000000,6.85222,6.96425,6.70513,6.9291,3516327.4877886,0
+CUBE.US,D,20111201,000000,6.86994,6.91176,6.7588,6.82148,830143.57774463,0
+CUBE.US,D,20111202,000000,6.90461,6.9668,6.82148,6.83518,1856118.9603359,0
+CUBE.US,D,20111205,000000,6.93928,6.95309,6.79376,6.86299,997383.36928572,0
+CUBE.US,D,20111206,000000,6.83812,7.08285,6.81001,6.96425,2984069.8006683,0
+CUBE.US,D,20111207,000000,6.93634,7.12495,6.89384,7.11115,2542668.3415432,0
+CUBE.US,D,20111208,000000,7.02722,7.06952,6.77506,6.86622,2010547.4876295,0
+CUBE.US,D,20111209,000000,6.88689,7.11115,6.85898,7.06952,1014765.2710888,0
+CUBE.US,D,20111212,000000,6.9668,7.06522,6.89776,7.05787,1431586.7890611,0
+CUBE.US,D,20111213,000000,7.09234,7.18939,6.82148,6.90461,789743.06294383,0
+CUBE.US,D,20111214,000000,6.85605,6.96053,6.82148,6.85605,1511948.7270299,0
+CUBE.US,D,20111215,000000,6.93928,7.04358,6.86994,6.98815,1075519.2147899,0
+CUBE.US,D,20111216,000000,7.04044,7.20898,7.01303,7.13171,5701000.3364491,0
+CUBE.US,D,20111219,000000,7.18939,7.23855,7.05004,7.06522,832084.77121942,0
+CUBE.US,D,20111220,000000,7.16873,7.3499,7.14855,7.28635,1398523.1891032,0
+CUBE.US,D,20111221,000000,7.23855,7.28635,7.16198,7.25961,642256.26802358,0
+CUBE.US,D,20111222,000000,7.30739,7.39074,7.23709,7.34931,1188015.5122841,0
+CUBE.US,D,20111223,000000,7.33443,7.43314,7.29242,7.37751,609971.80042823,0
+CUBE.US,D,20111227,000000,7.31474,7.46819,7.20222,7.40454,747106.24424519,0
+CUBE.US,D,20111228,000000,7.41179,7.41179,7.31474,7.32845,730074.59460505,0
+CUBE.US,D,20111229,000000,7.32845,7.43951,7.29242,7.38368,665609.81603426,0
+CUBE.US,D,20111230,000000,7.35303,7.48014,7.35303,7.38682,628238.01235718,0
+CUBE.US,D,20120103,000000,7.55927,7.68619,7.34931,7.37751,1134422.8467728,0
+CUBE.US,D,20120104,000000,7.34216,7.34216,7.18763,7.20898,1716808.4600778,0
+CUBE.US,D,20120105,000000,7.15982,7.41179,7.09665,7.38368,1149655.2418613,0
+CUBE.US,D,20120106,000000,7.40454,7.45438,7.29996,7.32845,640479.47862531,0
+CUBE.US,D,20120109,000000,7.31474,7.33443,7.22259,7.25118,761367.53202469,0
+CUBE.US,D,20120110,000000,7.36322,7.41179,7.29242,7.39074,918056.87065601,0
+CUBE.US,D,20120111,000000,7.37095,7.56691,7.3217,7.51579,927916.00952978,0
+CUBE.US,D,20120112,000000,7.55927,7.55927,7.37751,7.39074,1406704.5894819,0
+CUBE.US,D,20120113,000000,7.30739,7.48749,7.30739,7.41179,1341884.4530315,0
+CUBE.US,D,20120117,000000,7.50238,7.59326,7.43314,7.55927,1380168.1377043,0
+CUBE.US,D,20120118,000000,7.52372,7.67101,7.52372,7.64349,1126113.8034775,0
+CUBE.US,D,20120119,000000,7.60755,7.71195,7.55134,7.62811,1147454.6779802,0
+CUBE.US,D,20120120,000000,7.65064,7.73515,7.57416,7.73515,1582061.4493718,0
+CUBE.US,D,20120123,000000,7.92876,8.02679,7.7047,7.81007,1153965.4878671,0
+CUBE.US,D,20120124,000000,7.75552,7.98066,7.7047,7.90712,1108886.0943176,0
+CUBE.US,D,20120125,000000,7.87578,7.98066,7.79714,7.95294,860233.60831877,0
+CUBE.US,D,20120126,000000,7.99917,8.04128,7.96597,8.01063,1351048.1932959,0
+CUBE.US,D,20120127,000000,7.97352,8.01063,7.90712,7.94463,852560.73731955,0
+CUBE.US,D,20120130,000000,7.89459,7.96597,7.80194,7.86843,791157.34645913,0
+CUBE.US,D,20120131,000000,7.8608,7.98732,7.81624,7.96597,1167207.674601,0
+CUBE.US,D,20120201,000000,7.99917,8.1064,7.94463,8.00426,2004099.988629,0
+CUBE.US,D,20120202,000000,8.00426,8.09994,7.94463,7.98732,1451975.957978,0
+CUBE.US,D,20120203,000000,8.22166,8.25075,7.99418,8.15978,2669877.2721698,0
+CUBE.US,D,20120206,000000,8.18406,8.21149,8.11767,8.17632,2078899.7588665,0
+CUBE.US,D,20120207,000000,8.13108,8.20443,8.11188,8.15312,1684045.0762595,0
+CUBE.US,D,20120208,000000,8.15978,8.25937,8.11188,8.1396,1366745.2086007,0
+CUBE.US,D,20120209,000000,8.1917,8.21149,8.04128,8.08456,678878.55249471,0
+CUBE.US,D,20120210,000000,8.00426,8.07605,7.88038,7.88724,674846.0574753,0
+CUBE.US,D,20120213,000000,7.99917,8.1396,7.90712,8.12433,921689.07748916,0
+CUBE.US,D,20120214,000000,8.09994,8.17632,7.95294,8.17632,2988736.4256971,0
+CUBE.US,D,20120215,000000,8.18406,8.22166,8.06332,8.12433,741626.78912384,0
+CUBE.US,D,20120216,000000,8.14538,8.30285,8.14538,8.27239,1532996.5333961,0
+CUBE.US,D,20120217,000000,8.27239,8.34173,8.20443,8.22166,4495256.7547723,0
+CUBE.US,D,20120221,000000,8.28786,8.28786,8.04128,8.06332,1598553.9353325,0
+CUBE.US,D,20120222,000000,8.12433,8.32087,8.07193,8.13108,2030725.2798765,0
+CUBE.US,D,20120223,000000,8.17632,8.26632,8.02679,8.26632,2130910.673356,0
+CUBE.US,D,20120224,000000,7.59326,8.21149,7.59326,8.09994,3892340.0336272,0
+CUBE.US,D,20120227,000000,8.03433,8.09994,7.87578,8.03433,2689671.1145239,0
+CUBE.US,D,20120228,000000,8.02679,8.09994,7.86843,7.94463,2798405.5199818,0
+CUBE.US,D,20120229,000000,7.93689,8.00426,7.81007,7.89459,2085818.0049431,0
+CUBE.US,D,20120301,000000,7.92122,7.98732,7.85414,7.94463,1284653.453827,0
+CUBE.US,D,20120302,000000,7.95863,7.96597,7.83279,7.88038,2121156.7122455,0
+CUBE.US,D,20120305,000000,7.88724,7.95863,7.76942,7.95863,1494438.1611669,0
+CUBE.US,D,20120306,000000,7.93689,7.96597,7.81712,7.8608,1216290.9711567,0
+CUBE.US,D,20120307,000000,7.88038,7.92876,7.78323,7.8608,425607.43520376,0
+CUBE.US,D,20120308,000000,7.92876,7.97352,7.87578,7.95863,776689.78772649,0
+CUBE.US,D,20120309,000000,7.92876,8.12433,7.90124,8.07193,1143310.8783375,0
+CUBE.US,D,20120312,000000,8.01914,8.08456,7.98066,8.03433,1052551.6589589,0
+CUBE.US,D,20120313,000000,8.09132,8.23616,8.08456,8.22823,939539.68408184,0
+CUBE.US,D,20120314,000000,8.20443,8.3103,8.15978,8.22166,1438783.8072675,0
+CUBE.US,D,20120315,000000,8.24292,8.30285,8.20443,8.26632,1245444.613295,0
+CUBE.US,D,20120316,000000,8.3145,8.36357,8.22166,8.29492,2301565.1682005,0
+CUBE.US,D,20120319,000000,8.3145,8.39207,8.22823,8.25075,1667757.8401087,0
+CUBE.US,D,20120320,000000,8.18406,8.32782,8.17632,8.25937,2002130.2031409,0
+CUBE.US,D,20120321,000000,8.30285,8.37757,8.26632,8.29492,1184457.8489143,0
+CUBE.US,D,20120322,000000,8.21657,8.28786,8.15312,8.28023,1881995.7535208,0
+CUBE.US,D,20120323,000000,8.25075,8.39921,8.21149,8.38364,2332424.1197038,0
+CUBE.US,D,20120326,000000,8.43261,8.52652,8.40803,8.49881,1018043.1411857,0
+CUBE.US,D,20120327,000000,8.48275,8.52652,8.35583,8.42125,1236259.4290206,0
+CUBE.US,D,20120328,000000,8.43261,8.46003,8.27239,8.36357,626570.48529546,0
+CUBE.US,D,20120329,000000,8.28023,8.35583,8.18406,8.28786,2168557.1645895,0
+CUBE.US,D,20120330,000000,8.37414,8.37414,8.29747,8.32939,2420150.5433854,0
+CUBE.US,D,20120402,000000,8.32782,8.58028,8.3103,8.55864,2638477.1147002,0
+CUBE.US,D,20120403,000000,8.52652,8.67136,8.49881,8.6315,3490571.189517,0
+CUBE.US,D,20120404,000000,8.51212,8.58724,8.3714,8.43261,2756580.5102324,0
+CUBE.US,D,20120405,000000,8.37757,8.4468,8.34173,8.39207,1385514.8441925,0
+CUBE.US,D,20120409,000000,8.28023,8.35583,8.26632,8.28786,963639.68786846,0
+CUBE.US,D,20120410,000000,8.3103,8.35583,7.95294,7.97352,1696292.6693877,0
+CUBE.US,D,20120411,000000,8.04951,8.11188,8.00426,8.09994,1037139.5426438,0
+CUBE.US,D,20120412,000000,8.07605,8.21149,8.07193,8.1917,1059655.753122,0
+CUBE.US,D,20120413,000000,8.1396,8.15978,8.09132,8.11188,1564575.3909488,0
+CUBE.US,D,20120416,000000,8.18406,8.34173,8.16751,8.3103,1481925.0707723,0
+CUBE.US,D,20120417,000000,8.39207,8.46776,8.28786,8.36357,3404427.5380005,0
+CUBE.US,D,20120418,000000,8.3145,8.40803,8.29492,8.32782,1997560.5867288,0
+CUBE.US,D,20120419,000000,8.32087,8.3338,8.22166,8.27239,933844.76771736,0
+CUBE.US,D,20120420,000000,8.37757,8.43261,8.3103,8.3714,1040569.5630971,0
+CUBE.US,D,20120423,000000,8.27239,8.32087,8.17632,8.3103,1638822.7226434,0
+CUBE.US,D,20120424,000000,8.30285,8.47394,8.23616,8.47394,1444130.5137556,0
+CUBE.US,D,20120425,000000,8.55864,8.65118,8.52025,8.57215,803968.61070669,0
+CUBE.US,D,20120426,000000,8.54532,8.72894,8.49881,8.64511,1201549.746011,0
+CUBE.US,D,20120427,000000,8.64511,8.78143,8.55316,8.73609,668869.3055511,0
+CUBE.US,D,20120430,000000,8.70593,8.80444,8.6315,8.78888,848989.79908635,0
+CUBE.US,D,20120501,000000,8.82109,9.05005,8.78143,8.92422,1798043.4755956,0
+CUBE.US,D,20120502,000000,8.8349,9.00735,8.72894,8.95006,1414227.3524113,0
+CUBE.US,D,20120503,000000,8.91109,8.98865,8.85243,8.96514,1107666.8491788,0
+CUBE.US,D,20120504,000000,8.56403,8.76253,8.17632,8.61711,1890466.1374626,0
+CUBE.US,D,20120507,000000,8.60918,8.72238,8.55316,8.67136,863290.91145581,0
+CUBE.US,D,20120508,000000,8.58724,8.64511,8.53964,8.61711,1013750.2546165,0
+CUBE.US,D,20120509,000000,8.49881,8.67949,8.47394,8.56403,1062454.7069959,0
+CUBE.US,D,20120510,000000,8.63689,8.63689,8.43261,8.57215,906229.98858081,0
+CUBE.US,D,20120511,000000,8.52652,8.61711,8.50517,8.59645,558962.62754772,0
+CUBE.US,D,20120514,000000,8.47394,8.60252,8.40803,8.51212,750458.65780528,0
+CUBE.US,D,20120515,000000,8.48275,8.52025,8.39921,8.4468,1013427.5733234,0
+CUBE.US,D,20120516,000000,8.46776,8.55316,8.34789,8.39921,828959.05147911,0
+CUBE.US,D,20120517,000000,8.39921,8.40803,8.13108,8.21149,1555599.5410575,0
+CUBE.US,D,20120518,000000,8.1917,8.30285,7.93689,7.99917,1339842.1663668,0
+CUBE.US,D,20120521,000000,8.01063,8.21657,7.90124,8.19846,1094194.9051951,0
+CUBE.US,D,20120522,000000,8.15312,8.20443,7.97352,8.09132,1612351.6240391,0
+CUBE.US,D,20120523,000000,8.01914,8.06332,7.91466,8.03433,1127152.3062465,0
+CUBE.US,D,20120524,000000,8.05665,8.07605,7.92122,8.00426,806298.8597911,0
+CUBE.US,D,20120525,000000,7.98066,8.02679,7.90712,8.00426,735586.72631303,0
+CUBE.US,D,20120529,000000,8.04128,8.12433,7.98732,8.08456,1148328.7766726,0
+CUBE.US,D,20120530,000000,7.98066,8.04951,7.92122,7.92122,1011742.6868251,0
+CUBE.US,D,20120531,000000,7.95294,7.96597,7.81007,7.91466,2002381.4044007,0
+CUBE.US,D,20120601,000000,7.77511,7.86843,7.67904,7.69725,2771146.0987249,0
+CUBE.US,D,20120604,000000,7.71195,7.72722,7.50238,7.62811,1756201.1064095,0
+CUBE.US,D,20120605,000000,7.60755,7.83279,7.54576,7.7899,2784988.7177381,0
+CUBE.US,D,20120606,000000,7.85414,7.99917,7.80194,7.95863,1105063.9548246,0
+CUBE.US,D,20120607,000000,8.08456,8.1064,7.85414,7.88724,1447028.5185328,0
+CUBE.US,D,20120608,000000,7.85414,8.00426,7.85414,7.98066,1265060.7767094,0
+CUBE.US,D,20120611,000000,8.03433,8.07193,7.76355,7.80194,1044026.1332772,0
+CUBE.US,D,20120612,000000,7.80194,7.86843,7.73515,7.84699,1051188.4326102,0
+CUBE.US,D,20120613,000000,7.84699,7.96597,7.78323,7.81712,1474621.8536594,0
+CUBE.US,D,20120614,000000,7.80194,7.90712,7.76355,7.83964,2080083.2639887,0
+CUBE.US,D,20120615,000000,7.8608,7.88038,7.81007,7.83279,5053229.8944309,0
+CUBE.US,D,20120618,000000,7.81007,7.93689,7.79714,7.89459,3008180.0158882,0
+CUBE.US,D,20120619,000000,7.94463,8.02679,7.90124,7.94463,3075806.254216,0
+CUBE.US,D,20120620,000000,7.91466,8.00426,7.88038,7.95294,1860926.5031446,0
+CUBE.US,D,20120621,000000,7.95863,7.98066,7.83279,7.84699,1637092.9058384,0
+CUBE.US,D,20120622,000000,7.90712,7.92122,7.74093,7.78323,2827264.0516972,0
+CUBE.US,D,20120625,000000,7.7047,7.78323,7.62811,7.69353,1695615.6513583,0
+CUBE.US,D,20120626,000000,7.68619,7.82476,7.65788,7.75552,1883266.0558263,0
+CUBE.US,D,20120627,000000,7.65788,7.90124,7.65788,7.84699,1589474.9499647,0
+CUBE.US,D,20120628,000000,7.74818,7.82476,7.62195,7.81007,1067381.7235744,0
+CUBE.US,D,20120629,000000,7.98732,8.16927,7.95951,8.16927,1281004.9087006,0
+CUBE.US,D,20120702,000000,8.07193,8.3338,8.07193,8.3338,1173668.4484647,0
+CUBE.US,D,20120703,000000,8.3145,8.34173,8.28786,8.34173,883921.07019913,0
+CUBE.US,D,20120705,000000,8.3103,8.3714,8.28023,8.32782,764594.3449549,0
+CUBE.US,D,20120706,000000,8.22823,8.35583,8.19846,8.3338,734643.18987395,0
+CUBE.US,D,20120709,000000,8.30285,8.3338,8.21149,8.26632,1189372.6117728,0
+CUBE.US,D,20120710,000000,8.32087,8.39207,8.1917,8.23616,1692427.6418747,0
+CUBE.US,D,20120711,000000,8.22166,8.27239,8.15312,8.24292,970564.06080507,0
+CUBE.US,D,20120712,000000,8.18406,8.3338,8.15312,8.28786,1395550.6408627,0
+CUBE.US,D,20120713,000000,8.3103,8.48999,8.28023,8.32782,2275790.4893488,0
+CUBE.US,D,20120716,000000,8.34173,8.38364,8.19846,8.32087,1860534.384105,0
+CUBE.US,D,20120717,000000,8.39207,8.58028,8.28023,8.51212,1125859.5387877,0
+CUBE.US,D,20120718,000000,8.46003,8.58724,8.40803,8.47394,784893.65325853,0
+CUBE.US,D,20120719,000000,8.46776,8.52025,8.38364,8.43261,765476.61279404,0
+CUBE.US,D,20120720,000000,8.34789,8.39207,8.3103,8.35583,671932.73554813,0
+CUBE.US,D,20120723,000000,8.23616,8.3103,8.22166,8.24292,599388.67093184,0
+CUBE.US,D,20120724,000000,8.24292,8.26632,8.15312,8.19846,971601.54243073,0
+CUBE.US,D,20120725,000000,8.25075,8.32782,8.15312,8.18406,1059573.040512,0
+CUBE.US,D,20120726,000000,8.27239,8.37757,8.19846,8.23616,800441.58163678,0
+CUBE.US,D,20120727,000000,8.25937,8.52652,8.25937,8.48275,831866.24654629,0
+CUBE.US,D,20120730,000000,8.48999,8.54532,8.40803,8.47394,713391.15484124,0
+CUBE.US,D,20120731,000000,8.48529,8.59291,8.35906,8.39461,2006110.6198504,0
+CUBE.US,D,20120801,000000,8.4468,8.48999,8.26632,8.27239,1193671.625202,0
+CUBE.US,D,20120802,000000,8.23616,8.42125,8.15978,8.34789,1729927.0884683,0
+CUBE.US,D,20120803,000000,8.39207,8.53964,8.32782,8.42742,1837690.3866172,0
+CUBE.US,D,20120806,000000,8.43261,8.62504,8.41605,8.53964,1312804.333213,0
+CUBE.US,D,20120807,000000,8.61711,8.61711,8.46776,8.50517,3068834.9086861,0
+CUBE.US,D,20120808,000000,8.49881,8.54532,8.45317,8.48999,2281893.8630462,0
+CUBE.US,D,20120809,000000,8.46776,8.55864,8.45317,8.49881,998427.9989147,0
+CUBE.US,D,20120810,000000,8.49881,8.60252,8.46003,8.59645,1177381.3256211,0
+CUBE.US,D,20120813,000000,8.55316,8.6977,8.53964,8.6977,1563843.2311795,0
+CUBE.US,D,20120814,000000,8.78143,8.82834,8.6977,8.76802,2363353.5300972,0
+CUBE.US,D,20120815,000000,8.75059,8.87378,8.71415,8.87378,2805211.4402918,0
+CUBE.US,D,20120816,000000,8.89728,8.93625,8.78143,8.93625,2521021.1240409,0
+CUBE.US,D,20120817,000000,8.89728,8.97445,8.86819,8.93625,1645906.3939399,0
+CUBE.US,D,20120820,000000,8.93625,8.93625,8.79701,8.82109,1379266.4681419,0
+CUBE.US,D,20120821,000000,8.82109,8.87378,8.72238,8.73609,1947088.535241,0
+CUBE.US,D,20120822,000000,8.6977,8.75059,8.65118,8.75059,782823.79572387,0
+CUBE.US,D,20120823,000000,8.71415,8.84519,8.65765,8.81286,1986368.8558062,0
+CUBE.US,D,20120824,000000,8.76253,8.8822,8.72238,8.8822,1901116.662419,0
+CUBE.US,D,20120827,000000,8.9438,8.95006,8.85243,8.91109,908284.5289655,0
+CUBE.US,D,20120828,000000,8.88965,9.11909,8.84039,9.07767,4726641.7070211,0
+CUBE.US,D,20120829,000000,9.11909,9.11909,9.02253,9.03576,1158564.717436,0
+CUBE.US,D,20120830,000000,9.00735,9.04251,8.96514,8.99521,499173.66429572,0
+CUBE.US,D,20120831,000000,9.03576,9.13535,8.98777,9.02831,1847410.6499977,0
+CUBE.US,D,20120904,000000,9.07767,9.20478,9.02831,9.19802,1682266.2445747,0
+CUBE.US,D,20120905,000000,9.23974,9.23974,9.13535,9.16228,1908380.0549419,0
+CUBE.US,D,20120906,000000,9.22495,9.26697,9.18363,9.20478,2284707.1129269,0
+CUBE.US,D,20120907,000000,9.26697,9.26697,9.19802,9.20478,1225004.3872116,0
+CUBE.US,D,20120910,000000,9.21056,9.23298,9.07013,9.08521,2055168.3878229,0
+CUBE.US,D,20120911,000000,9.1,9.14592,9.06337,9.13437,3601026.2214898,0
+CUBE.US,D,20120912,000000,9.17579,9.21056,9.07767,9.21056,1499021.0524424,0
+CUBE.US,D,20120913,000000,9.19126,9.3787,9.19126,9.34932,1256018.5525015,0
+CUBE.US,D,20120914,000000,9.41396,9.53148,9.39926,9.43452,3179577.9030787,0
+CUBE.US,D,20120917,000000,9.38653,9.42082,9.27275,9.29997,3482604.2292381,0
+CUBE.US,D,20120918,000000,9.3082,9.32386,9.18363,9.26109,6470442.0488027,0
+CUBE.US,D,20120919,000000,9.26697,9.29419,9.14592,9.16914,2212924.8212364,0
+CUBE.US,D,20120920,000000,9.11909,9.16914,8.98865,9.04251,1548355.5502578,0
+CUBE.US,D,20120921,000000,9.14592,9.14592,9.05681,9.05681,2497764.5846467,0
+CUBE.US,D,20120924,000000,9.02253,9.1,8.99521,9.07767,1757568.4173316,0
+CUBE.US,D,20120925,000000,9.1,9.15356,9.01421,9.02253,2500426.7053142,0
+CUBE.US,D,20120926,000000,9.03576,9.07013,8.98199,9.04251,2069521.5785023,0
+CUBE.US,D,20120927,000000,9.10088,9.17677,8.98199,9.09089,2357750.5166326,0
+CUBE.US,D,20120928,000000,9.03478,9.1,8.99345,9.06239,1475569.4746718,0
+CUBE.US,D,20121001,000000,9.10088,9.13535,8.86633,8.93537,1103618.0158659,0
+CUBE.US,D,20121002,000000,8.94938,9.03576,8.84421,8.86633,1587674.6742697,0
+CUBE.US,D,20121003,000000,8.85801,9.01421,8.85801,8.92324,1352946.4987508,0
+CUBE.US,D,20121004,000000,8.95761,9.02831,8.81923,8.98777,1357524.2843096,0
+CUBE.US,D,20121005,000000,8.97367,9.05005,8.88122,8.93537,1295258.0273334,0
+CUBE.US,D,20121008,000000,8.92324,9.05681,8.873,9.00637,1301606.4754306,0
+CUBE.US,D,20121009,000000,9.02831,9.10088,8.98777,9.01421,1315619.6253803,0
+CUBE.US,D,20121010,000000,9.02831,9.08521,9.01421,9.05005,1722154.1454226,0
+CUBE.US,D,20121011,000000,9.12007,9.13917,9.05681,9.05681,1087308.3145618,0
+CUBE.US,D,20121012,000000,9.03576,9.10088,8.95761,9.00099,1160533.4817808,0
+CUBE.US,D,20121015,000000,9.00099,9.22593,8.98777,9.18461,2517488.9892544,0
+CUBE.US,D,20121016,000000,9.23974,9.37185,9.20575,9.28832,2557814.9605919,0
+CUBE.US,D,20121017,000000,9.28832,9.31799,9.2183,9.25433,1436758.8800395,0
+CUBE.US,D,20121018,000000,9.26206,9.31799,9.23396,9.26206,1281327.5899936,0
+CUBE.US,D,20121019,000000,9.19224,9.31015,9.10088,9.31015,1398088.1820436,0
+CUBE.US,D,20121022,000000,9.31015,9.32582,9.1468,9.2183,1243570.8152802,0
+CUBE.US,D,20121023,000000,9.16228,9.28832,9.05005,9.28832,1461244.8760057,0
+CUBE.US,D,20121024,000000,9.34051,9.34051,9.18461,9.21144,2956385.5837852,0
+CUBE.US,D,20121025,000000,9.26206,9.35226,8.99521,9.05005,1648836.0541604,0
+CUBE.US,D,20121026,000000,9.04251,9.07013,8.85801,8.92324,906703.79908703,0
+CUBE.US,D,20121031,000000,9.34051,9.39535,8.94282,9.23974,2152683.4914883,0
+CUBE.US,D,20121101,000000,9.27471,9.55106,9.27471,9.52756,2071197.2747107,0
+CUBE.US,D,20121102,000000,9.58338,9.62156,9.41592,9.43746,2379890.9463644,0
+CUBE.US,D,20121105,000000,9.46488,9.46488,9.25433,9.35226,1460460.6379265,0
+CUBE.US,D,20121106,000000,9.39535,9.48153,9.28832,9.36009,1302003.7001869,0
+CUBE.US,D,20121107,000000,9.28832,9.34051,9.13535,9.27471,3468596.1850049,0
+CUBE.US,D,20121108,000000,9.25433,9.33366,9.15454,9.21144,1594314.1482166,0
+CUBE.US,D,20121109,000000,8.88886,9.36009,8.88886,9.23396,1351043.0875793,0
+CUBE.US,D,20121112,000000,9.28156,9.28832,9.1468,9.23396,580508.75186015,0
+CUBE.US,D,20121113,000000,9.2183,9.34736,9.16914,9.26795,487337.59193054,0
+CUBE.US,D,20121114,000000,9.31015,9.35226,9.04251,9.06337,957258.56318464,0
+CUBE.US,D,20121115,000000,9.07855,9.16914,8.92324,9.02831,1013015.0314172,0
+CUBE.US,D,20121116,000000,9.00099,9.13535,8.86633,9.12007,1877980.6179381,0
+CUBE.US,D,20121119,000000,9.22593,9.34051,9.1468,9.34051,1234347.8487024,0
+CUBE.US,D,20121120,000000,9.32582,9.47369,9.27471,9.44432,1523829.7297016,0
+CUBE.US,D,20121121,000000,9.48153,9.52266,9.33366,9.34736,858733.54876356,0
+CUBE.US,D,20121123,000000,9.39535,9.47369,9.35226,9.41592,412972.82875268,0
+CUBE.US,D,20121126,000000,9.42277,9.55694,9.41592,9.52756,893598.44555974,0
+CUBE.US,D,20121127,000000,9.57848,9.62842,9.42277,9.50111,909657.96674749,0
+CUBE.US,D,20121128,000000,9.49328,9.68131,9.44432,9.66858,2116641.2164298,0
+CUBE.US,D,20121129,000000,9.68131,9.73321,9.57848,9.66172,1195608.7341034,0
+CUBE.US,D,20121130,000000,9.65781,9.73712,9.63821,9.71558,2673527.8595829,0
+CUBE.US,D,20121203,000000,9.91925,9.91925,9.7763,9.78707,1879473.5294899,0
+CUBE.US,D,20121204,000000,9.83016,9.86835,9.74887,9.86835,1485180.4757159,0
+CUBE.US,D,20121205,000000,9.88206,9.88892,9.75671,9.79393,913948.81102999,0
+CUBE.US,D,20121206,000000,9.83897,9.92904,9.80861,9.8752,1056251.261252,0
+CUBE.US,D,20121207,000000,9.83897,9.90846,9.78315,9.78707,605660.53327909,0
+CUBE.US,D,20121210,000000,9.78707,9.94476,9.7763,9.86835,659426.79315692,0
+CUBE.US,D,20121211,000000,9.93685,9.97899,9.8752,9.93685,1040587.9436772,0
+CUBE.US,D,20121212,000000,9.92904,10.0103,9.82232,9.96435,1416368.6899793,0
+CUBE.US,D,20121213,000000,9.92904,9.95841,9.81547,9.85464,852932.43349253,0
+CUBE.US,D,20121214,000000,9.80274,9.93685,9.75671,9.91925,990750.02219882,0
+CUBE.US,D,20121217,000000,9.94476,10.0349,9.90846,10.0182,1745673.1186531,0
+CUBE.US,D,20121218,000000,10.0182,10.2895,10.0182,10.2415,2656660.6140193,0
+CUBE.US,D,20121219,000000,10.2621,10.2963,10.0838,10.1151,2014920.0233786,0
+CUBE.US,D,20121220,000000,10.1436,10.2621,10.1357,10.1436,1963370.6656752,0
+CUBE.US,D,20121221,000000,10.0681,10.2963,10.0681,10.2679,2487079.3408171,0
+CUBE.US,D,20121224,000000,10.2895,10.3824,10.1738,10.3306,343318.59976693,0
+CUBE.US,D,20121226,000000,10.3678,10.3678,10.2268,10.2679,538122.11327793,0
+CUBE.US,D,20121227,000000,10.2483,10.3443,10.123,10.2621,468248.33847572,0
+CUBE.US,D,20121228,000000,10.2493,10.3404,10.1836,10.1836,422080.40613385,0
+CUBE.US,D,20121231,000000,10.1632,10.3786,10.1494,10.3404,718009.78613342,0
+CUBE.US,D,20130102,000000,10.5539,10.5539,10.4178,10.4403,1464591.1627058,0
+CUBE.US,D,20130103,000000,10.4883,10.5421,10.4304,10.4471,981012.3993816,0
+CUBE.US,D,20130104,000000,10.5029,10.5186,10.3041,10.3844,1132683.8396778,0
+CUBE.US,D,20130107,000000,10.3629,10.4226,10.2914,10.3041,2031877.1295555,0
+CUBE.US,D,20130108,000000,10.3267,10.3462,10.1367,10.2121,2325132.1351676,0
+CUBE.US,D,20130109,000000,10.2621,10.2621,10.1494,10.1748,2871108.8829579,0
+CUBE.US,D,20130110,000000,10.2425,10.2425,9.99373,10.1367,2818212.6371992,0
+CUBE.US,D,20130111,000000,10.2209,10.2621,10.1005,10.2209,1613183.8558549,0
+CUBE.US,D,20130114,000000,10.2277,10.312,10.2052,10.2835,1800155.2000069,0
+CUBE.US,D,20130115,000000,10.2277,10.3844,10.2277,10.3786,760945.79982844,0
+CUBE.US,D,20130116,000000,10.3982,10.4304,10.3462,10.3922,1010594.9217196,0
+CUBE.US,D,20130117,000000,10.4549,10.5323,10.3629,10.3717,1301254.1809809,0
+CUBE.US,D,20130118,000000,10.3922,10.4403,10.3404,10.3922,1858790.2712933,0
+CUBE.US,D,20130122,000000,10.3786,10.4706,10.3629,10.3844,2462522.8859609,0
+CUBE.US,D,20130123,000000,10.404,10.404,10.2209,10.3267,2857971.8739873,0
+CUBE.US,D,20130124,000000,10.3629,10.4178,10.312,10.3404,1705556.4816987,0
+CUBE.US,D,20130125,000000,10.3982,10.5323,10.3717,10.5323,2057384.2688541,0
+CUBE.US,D,20130128,000000,10.5597,10.6352,10.4471,10.6244,1686505.0105472,0
+CUBE.US,D,20130129,000000,10.597,10.7928,10.5891,10.7928,1371686.5211859,0
+CUBE.US,D,20130130,000000,10.8026,10.9162,10.7379,10.8134,6054861.2199792,0
+CUBE.US,D,20130131,000000,10.7859,10.832,10.7301,10.8232,2610667.2971873,0
+CUBE.US,D,20130201,000000,10.8466,11.0778,10.8232,10.9799,2873661.7412887,0
+CUBE.US,D,20130204,000000,10.925,10.9721,10.8134,10.8662,1803125.7059607,0
+CUBE.US,D,20130205,000000,10.8878,10.9505,10.7527,10.8026,1753718.7069686,0
+CUBE.US,D,20130206,000000,10.7527,10.9309,10.7527,10.9074,2136894.5732835,0
+CUBE.US,D,20130207,000000,10.9357,11.0376,10.8466,10.8995,3648936.2243567,0
+CUBE.US,D,20130208,000000,10.881,10.9799,10.8594,10.9799,2349460.8750607,0
+CUBE.US,D,20130211,000000,10.9799,11.0073,10.9074,10.9799,625747.4437696,0
+CUBE.US,D,20130212,000000,10.9583,10.9877,10.9162,10.9721,2147790.1726396,0
+CUBE.US,D,20130213,000000,10.9661,10.9877,10.7301,10.7467,5110722.3063284,0
+CUBE.US,D,20130214,000000,10.6949,10.7086,10.4226,10.4961,5165133.9287923,0
+CUBE.US,D,20130215,000000,10.4304,10.4833,10.2983,10.4118,4903442.4635829,0
+CUBE.US,D,20130219,000000,10.3922,10.5245,10.3844,10.4883,2006937.7459497,0
+CUBE.US,D,20130220,000000,10.4637,10.5597,10.3404,10.3404,2426283.5302395,0
+CUBE.US,D,20130221,000000,10.312,10.3325,10.0349,10.1083,2755633.9103633,0
+CUBE.US,D,20130222,000000,10.3041,10.8026,10.123,10.2277,4235775.043734,0
+CUBE.US,D,20130225,000000,10.2983,10.4403,10.2571,10.2571,3163180.3834479,0
+CUBE.US,D,20130226,000000,10.2835,10.3717,10.1632,10.3325,2825534.2348922,0
+CUBE.US,D,20130227,000000,10.2983,10.4961,10.2914,10.4403,1390888.1004073,0
+CUBE.US,D,20130228,000000,10.4226,10.547,10.404,10.4637,3543050.808796,0
+CUBE.US,D,20130301,000000,10.4324,10.592,10.2914,10.592,2568329.673485,0
+CUBE.US,D,20130304,000000,10.5421,10.9661,10.4304,10.9505,2536285.1745728,0
+CUBE.US,D,20130305,000000,10.9916,11.2932,10.9847,11.2423,4029807.3701705,0
+CUBE.US,D,20130306,000000,11.2345,11.3334,11.1718,11.2198,1992913.3634232,0
+CUBE.US,D,20130307,000000,11.2276,11.2345,11.0582,11.063,1050789.1655673,0
+CUBE.US,D,20130308,000000,11.1424,11.1571,11.0347,11.07,914235.75230639,0
+CUBE.US,D,20130311,000000,11.021,11.0719,10.9074,11.0073,1093377.9905292,0
+CUBE.US,D,20130312,000000,10.9721,10.9945,10.8741,10.9505,1714537.4373067,0
+CUBE.US,D,20130313,000000,10.9799,11.0131,10.8594,10.925,1231445.759352,0
+CUBE.US,D,20130314,000000,10.9162,11.1297,10.9162,11.0993,1967597.1779278,0
+CUBE.US,D,20130315,000000,11.1424,11.1571,10.9916,11.0984,3210721.7535718,0
+CUBE.US,D,20130318,000000,11.0073,11.1512,11.0073,11.0866,1858579.9157669,0
+CUBE.US,D,20130319,000000,11.2061,11.2345,11.0053,11.0768,1999298.5726803,0
+CUBE.US,D,20130320,000000,11.0122,11.1718,11.0122,11.1571,1215459.7604841,0
+CUBE.US,D,20130321,000000,11.1503,11.3275,11.0768,11.0768,1408844.9059065,0
+CUBE.US,D,20130322,000000,11.0836,11.2276,11.0836,11.2198,785173.4465316,0
+CUBE.US,D,20130325,000000,11.3,11.3765,11.1346,11.1983,1280899.7309374,0
+CUBE.US,D,20130326,000000,11.2619,11.3765,11.255,11.3,2090542.8351419,0
+CUBE.US,D,20130327,000000,11.2619,11.3334,11.2276,11.2423,1298586.9545969,0
+CUBE.US,D,20130328,000000,11.2707,11.3196,11.2276,11.2932,2219221.1910237,0
+CUBE.US,D,20130401,000000,11.255,11.2854,11.0768,11.2345,1100080.7753627,0
+CUBE.US,D,20130402,000000,11.3089,11.3686,11.2345,11.3138,1069964.1950619,0
+CUBE.US,D,20130403,000000,11.3402,11.3402,11.019,11.0905,1854845.5946005,0
+CUBE.US,D,20130404,000000,11.1042,11.2198,11.0768,11.2198,1218080.014275,0
+CUBE.US,D,20130405,000000,11.0836,11.3196,11.063,11.3138,497689.94303383,0
+CUBE.US,D,20130408,000000,11.3471,11.4264,11.2482,11.4264,784488.25935559,0
+CUBE.US,D,20130409,000000,11.4205,11.4264,11.2707,11.2707,1071182.4190574,0
+CUBE.US,D,20130410,000000,11.3196,11.3686,11.2198,11.3334,1578824.4250083,0
+CUBE.US,D,20130411,000000,11.3549,11.5694,11.3138,11.5332,1144217.6536166,0
+CUBE.US,D,20130412,000000,11.5204,11.6399,11.4705,11.6399,983674.52004901,0
+CUBE.US,D,20130415,000000,11.6261,11.6349,11.2345,11.2482,1229120.6159843,0
+CUBE.US,D,20130416,000000,11.3196,11.5929,11.2482,11.5263,778518.65543472,0
+CUBE.US,D,20130417,000000,11.4264,11.4343,11.1777,11.2707,1291600.291917,0
+CUBE.US,D,20130418,000000,11.2854,11.3275,11.1424,11.2276,941577.88617319,0
+CUBE.US,D,20130419,000000,11.2345,11.5067,11.2109,11.4979,433774.53957583,0
+CUBE.US,D,20130422,000000,11.4979,11.5508,11.3089,11.4568,869260.51537669,0
+CUBE.US,D,20130423,000000,11.4979,11.6261,11.3686,11.6203,818599.55237249,0
+CUBE.US,D,20130424,000000,11.6399,11.8631,11.6349,11.778,1340785.7028059,0
+CUBE.US,D,20130425,000000,11.8005,11.8357,11.6957,11.8064,908898.23610822,0
+CUBE.US,D,20130426,000000,11.7702,11.9562,11.733,11.8426,1077238.8201616,0
+CUBE.US,D,20130429,000000,11.8701,12.1864,11.8357,12.1766,916625.22770407,0
+CUBE.US,D,20130430,000000,12.2,12.5565,12.158,12.5565,2023221.9186705,0
+CUBE.US,D,20130501,000000,12.5017,12.6496,12.1501,12.2294,2223029.03451,0
+CUBE.US,D,20130502,000000,12.2372,12.5017,12.2128,12.4478,1245913.3180846,0
+CUBE.US,D,20130503,000000,12.3773,12.4282,12.1227,12.1932,1470775.2067265,0
+CUBE.US,D,20130506,000000,12.1501,12.5428,12.0581,12.4556,1000147.6042864,0
+CUBE.US,D,20130507,000000,12.5017,12.626,12.394,12.5125,696297.21545781,0
+CUBE.US,D,20130508,000000,12.5281,12.5281,12.3283,12.4008,1529675.7752793,0
+CUBE.US,D,20130509,000000,12.4224,12.4282,12.3097,12.3616,1029235.8932515,0
+CUBE.US,D,20130510,000000,12.4224,12.436,12.247,12.247,1052168.7302093,0
+CUBE.US,D,20130513,000000,12.247,12.2627,12.1697,12.2627,1438782.7861242,0
+CUBE.US,D,20130514,000000,12.3352,12.3704,12.0903,12.2078,1585984.6820546,0
+CUBE.US,D,20130515,000000,12.2128,12.3352,12.1227,12.2863,1593278.7088777,0
+CUBE.US,D,20130516,000000,12.3009,12.3852,12.1766,12.2,2059403.069222,0
+CUBE.US,D,20130517,000000,12.2372,12.3225,12.2216,12.2863,1011133.0642557,0
+CUBE.US,D,20130520,000000,12.2539,12.3411,12.2294,12.3097,786444.76998036,0
+CUBE.US,D,20130521,000000,12.3616,12.436,12.3165,12.4096,969727.74441589,0
+CUBE.US,D,20130522,000000,12.4556,12.6418,12.0434,12.0767,1200527.5815353,0
+CUBE.US,D,20130523,000000,11.9562,12.0218,11.7623,11.8916,1279982.7442249,0
+CUBE.US,D,20130524,000000,11.8701,11.9562,11.6957,11.9219,529741.5899494,0
+CUBE.US,D,20130528,000000,12.0649,12.1364,11.7084,11.7212,1494457.5628901,0
+CUBE.US,D,20130529,000000,11.6781,11.6781,11.3138,11.4264,1864745.5792076,0
+CUBE.US,D,20130530,000000,11.491,11.5694,11.3,11.3334,2060001.4592148,0
+CUBE.US,D,20130531,000000,11.3256,11.3999,11.1797,11.1855,1824980.2155595,0
+CUBE.US,D,20130603,000000,11.1718,11.542,11.0053,11.4979,3131540.2572952,0
+CUBE.US,D,20130604,000000,11.542,11.6349,11.4127,11.4499,3087221.6155283,0
+CUBE.US,D,20130605,000000,11.4127,11.4705,11.2423,11.3138,1677195.2467862,0
+CUBE.US,D,20130606,000000,11.2276,11.5332,11.2276,11.5263,999428.71938041,0
+CUBE.US,D,20130607,000000,11.5655,11.6399,11.4079,11.5762,1285475.4742096,0
+CUBE.US,D,20130610,000000,11.6145,11.6399,11.4019,11.4705,1041638.7001661,0
+CUBE.US,D,20130611,000000,11.3471,11.3951,11.1777,11.255,1133478.2891904,0
+CUBE.US,D,20130612,000000,11.3196,11.3196,11.0426,11.063,609370.34700548,0
+CUBE.US,D,20130613,000000,11.0582,11.3089,10.9779,11.2619,1082236.29563,0
+CUBE.US,D,20130614,000000,11.2619,11.5987,11.1983,11.5655,1985101.6169309,0
+CUBE.US,D,20130617,000000,11.9454,12.2627,11.778,11.8485,1869042.5503501,0
+CUBE.US,D,20130618,000000,11.8984,12.0434,11.823,11.9131,1520452.8087016,0
+CUBE.US,D,20130619,000000,11.8916,12.0052,11.5987,11.6349,1021406.7873224,0
+CUBE.US,D,20130620,000000,11.5332,11.5332,11.0984,11.1845,1117070.5581263,0
+CUBE.US,D,20130621,000000,11.2276,11.4773,11.1503,11.4705,3405536.4996594,0
+CUBE.US,D,20130624,000000,11.3,11.3138,10.9044,11.07,4447987.0087747,0
+CUBE.US,D,20130625,000000,11.1777,11.3275,11.0426,11.2786,1135100.8859454,0
+CUBE.US,D,20130626,000000,11.3334,11.4127,11.1845,11.3402,1535626.9986202,0
+CUBE.US,D,20130627,000000,11.4274,11.6555,11.4087,11.6429,1332991.3157502,0
+CUBE.US,D,20130628,000000,11.5949,11.6977,11.4783,11.4998,1577333.5557431,0
+CUBE.US,D,20130701,000000,11.5616,11.5949,11.4205,11.4705,1035516.9458887,0
+CUBE.US,D,20130702,000000,11.4705,11.728,11.4509,11.7055,1397611.3081074,0
+CUBE.US,D,20130703,000000,11.7114,11.9102,11.6497,11.8887,1621515.3643036,0
+CUBE.US,D,20130705,000000,12.012,12.0551,11.492,11.7662,853385.82113209,0
+CUBE.US,D,20130708,000000,11.7662,11.8935,11.6497,11.6801,949456.00698221,0
+CUBE.US,D,20130709,000000,11.7222,11.8789,11.6653,11.8749,978630.07198724,0
+CUBE.US,D,20130710,000000,11.8475,11.8887,11.7339,11.8681,561885.13976488,0
+CUBE.US,D,20130711,000000,11.9738,12.156,11.9738,12.1207,809819.76200101,0
+CUBE.US,D,20130712,000000,12.0875,12.2206,12.0199,12.1844,649171.45067021,0
+CUBE.US,D,20130715,000000,12.2118,12.3704,12.1609,12.2284,588691.17338221,0
+CUBE.US,D,20130716,000000,12.198,12.2921,12.1697,12.2529,567765.90421584,0
+CUBE.US,D,20130717,000000,12.2999,12.3783,12.2284,12.2853,710123.49617774,0
+CUBE.US,D,20130718,000000,12.2921,12.4694,12.2284,12.4164,446520.45065014,0
+CUBE.US,D,20130719,000000,12.4008,12.4694,12.3538,12.4096,1038119.8402429,0
+CUBE.US,D,20130722,000000,12.4429,12.4694,12.3783,12.4096,497958.50373024,0
+CUBE.US,D,20130723,000000,12.4635,12.486,12.3165,12.3283,504649.03484375,0
+CUBE.US,D,20130724,000000,12.3783,12.3783,11.8681,12.0414,1806299.4194376,0
+CUBE.US,D,20130725,000000,11.9934,12.1403,11.9023,12.0875,1881935.5060643,0
+CUBE.US,D,20130726,000000,12.0032,12.0963,11.9023,12.0414,420958.16961161,0
+CUBE.US,D,20130729,000000,12.0267,12.0629,11.8319,11.8593,1357474.2482864,0
+CUBE.US,D,20130730,000000,11.9425,12.0267,11.7418,11.8025,1149960.5637177,0
+CUBE.US,D,20130731,000000,11.825,11.8789,11.5949,11.6555,1005782.2731942,0
+CUBE.US,D,20130801,000000,11.7418,11.968,11.5949,11.8103,1459294.4922409,0
+CUBE.US,D,20130802,000000,11.8103,12.0032,11.8025,11.9806,1431031.2870884,0
+CUBE.US,D,20130805,000000,11.9337,12.0805,11.9102,12.0805,577254.36805998,0
+CUBE.US,D,20130806,000000,12.0698,12.1756,11.9552,12.0747,917127.63022358,0
+CUBE.US,D,20130807,000000,12.012,12.1041,11.968,12.0629,1073989.5420781,0
+CUBE.US,D,20130808,000000,12.1697,12.2529,12.0199,12.2353,1129230.3329278,0
+CUBE.US,D,20130809,000000,12.6368,12.7171,12.394,12.5673,2605088.7911627,0
+CUBE.US,D,20130812,000000,12.6143,12.7289,12.5017,12.7005,1727801.0680504,0
+CUBE.US,D,20130813,000000,12.9247,12.9619,12.6368,12.6897,1566377.7089303,0
+CUBE.US,D,20130814,000000,12.7543,12.911,12.6672,12.8336,1241308.9827991,0
+CUBE.US,D,20130815,000000,12.7005,12.7289,12.5497,12.6672,2218991.4337739,0
+CUBE.US,D,20130816,000000,12.5369,12.7611,12.436,12.4478,3212765.0613797,0
+CUBE.US,D,20130819,000000,12.4234,12.5869,12.0551,12.0629,1156371.3015581,0
+CUBE.US,D,20130820,000000,12.0747,12.5673,12.0747,12.4096,1173904.3325745,0
+CUBE.US,D,20130821,000000,12.3852,12.6084,12.1697,12.3538,863381.79321239,0
+CUBE.US,D,20130822,000000,12.4234,12.5673,12.3165,12.5065,1303195.3744557,0
+CUBE.US,D,20130823,000000,12.5223,12.7289,12.4782,12.6212,2936476.3522345,0
+CUBE.US,D,20130826,000000,12.6084,12.6897,12.4566,12.5065,947497.45407078,0
+CUBE.US,D,20130827,000000,12.394,12.5731,12.3165,12.3165,822262.39350561,0
+CUBE.US,D,20130828,000000,12.3165,12.3459,12.1119,12.1697,1164584.3573802,0
+CUBE.US,D,20130829,000000,12.1119,12.1756,11.9552,12.1285,1681344.1521455,0
+CUBE.US,D,20130830,000000,12.156,12.2853,11.9602,11.9806,1374810.1986395,0
+CUBE.US,D,20130903,000000,12.1227,12.1521,11.7222,11.8691,1877510.8920052,0
+CUBE.US,D,20130904,000000,11.8515,11.9552,11.7496,11.775,2047395.444777,0
+CUBE.US,D,20130905,000000,11.7985,11.8475,11.6801,11.6977,1144341.2119598,0
+CUBE.US,D,20130906,000000,11.7819,12.0903,11.7819,11.8887,1146897.1337207,0
+CUBE.US,D,20130909,000000,11.968,12.1041,11.8749,12.0551,2269730.0036713,0
+CUBE.US,D,20130910,000000,11.9954,12.0973,11.9288,12.0042,2502462.8651189,0
+CUBE.US,D,20130911,000000,12.0267,12.2696,11.9866,12.2069,1508480.9242732,0
+CUBE.US,D,20130912,000000,12.2461,12.3342,12.1844,12.2921,957542.44103104,0
+CUBE.US,D,20130913,000000,12.3567,12.4252,12.2803,12.3499,1354172.8918929,0
+CUBE.US,D,20130916,000000,12.5428,12.6436,12.3165,12.3783,1321001.0507418,0
+CUBE.US,D,20130917,000000,12.3567,12.5712,12.3391,12.5065,1217538.8083088,0
+CUBE.US,D,20130918,000000,12.5419,13.0413,12.3499,12.8474,2233818.4349595,0
+CUBE.US,D,20130919,000000,12.8885,13.1138,12.8395,12.9179,2376260.781818,0
+CUBE.US,D,20130920,000000,12.9697,12.9757,12.816,12.8964,2386473.2362848,0
+CUBE.US,D,20130923,000000,12.867,12.9913,12.7603,12.8229,945340.79935287,0
+CUBE.US,D,20130924,000000,12.7945,13.0325,12.6887,12.9247,1734350.6813841,0
+CUBE.US,D,20130925,000000,12.9757,13.1294,12.8395,12.8395,1342020.2650947,0
+CUBE.US,D,20130926,000000,12.8474,12.9247,12.7691,12.8885,1250364.4818703,0
+CUBE.US,D,20130927,000000,12.8229,12.9551,12.7201,12.816,1137594.5179631,0
+CUBE.US,D,20130930,000000,12.7445,12.9835,12.6809,12.9179,1629143.3049962,0
+CUBE.US,D,20131001,000000,12.9179,13.4613,12.8885,13.3164,2439236.7334102,0
+CUBE.US,D,20131002,000000,13.2449,13.3889,13.2087,13.3811,2287076.1654578,0
+CUBE.US,D,20131003,000000,13.3164,13.4301,13.1843,13.3596,1937708.3125902,0
+CUBE.US,D,20131004,000000,13.3742,13.4839,13.2029,13.2489,2049052.7604054,0
+CUBE.US,D,20131007,000000,13.2029,13.3596,13.1226,13.2449,1125332.6288283,0
+CUBE.US,D,20131008,000000,13.2313,13.3889,13.1647,13.1647,1128663.5983784,0
+CUBE.US,D,20131009,000000,13.1676,13.3742,13.1568,13.2812,1499235.4925422,0
+CUBE.US,D,20131010,000000,13.4115,13.6112,13.3889,13.5338,2008272.380285,0
+CUBE.US,D,20131011,000000,13.4966,13.764,13.4898,13.7581,1446543.47545,0
+CUBE.US,D,20131014,000000,13.6974,13.7297,13.5985,13.7229,1138467.5955122,0
+CUBE.US,D,20131015,000000,13.7052,13.9638,13.577,13.8237,1691793.5118653,0
+CUBE.US,D,20131016,000000,13.8757,14.0186,13.8168,13.955,2051459.5952397,0
+CUBE.US,D,20131017,000000,13.9696,14.1145,13.8785,14.0754,1538281.9712843,0
+CUBE.US,D,20131018,000000,14.2438,14.2595,13.996,14.1067,1740359.0887516,0
+CUBE.US,D,20131021,000000,14.0823,14.0823,13.8933,13.9755,2260103.6854774,0
+CUBE.US,D,20131022,000000,13.8757,14.0098,13.6719,13.7924,3007201.7605759,0
+CUBE.US,D,20131023,000000,13.7366,13.8306,13.6504,13.7512,1624591.0480206,0
+CUBE.US,D,20131024,000000,13.808,13.8443,13.7052,13.7052,1725658.7093392,0
+CUBE.US,D,20131025,000000,13.764,13.7728,13.6925,13.7434,1885843.4215971,0
+CUBE.US,D,20131028,000000,13.8168,13.8757,13.6279,13.7366,2473409.2950271,0
+CUBE.US,D,20131029,000000,13.7512,13.7866,13.5172,13.525,1880386.4316291,0
+CUBE.US,D,20131030,000000,13.4898,13.5632,13.3252,13.3252,2075785.2717028,0
+CUBE.US,D,20131031,000000,13.3448,13.3889,13.0765,13.2313,3904108.7105324,0
+CUBE.US,D,20131101,000000,13.1059,13.4115,13.1059,13.2851,2186311.783709,0
+CUBE.US,D,20131104,000000,13.3742,13.4115,13.2449,13.3654,1520180.1634319,0
+CUBE.US,D,20131105,000000,13.3312,13.3312,13.1931,13.2577,1443017.4675234,0
+CUBE.US,D,20131106,000000,13.2577,13.3252,13.0687,13.1059,1550688.8627722,0
+CUBE.US,D,20131107,000000,13.0854,13.098,12.7201,12.8003,2344234.6634858,0
+CUBE.US,D,20131108,000000,11.0778,12.6074,10.9711,12.297,4547551.5471082,0
+CUBE.US,D,20131111,000000,12.3117,12.3744,12.1364,12.158,3265054.7479991,0
+CUBE.US,D,20131112,000000,12.1521,12.1942,11.9836,12.0767,1147411.7899602,0
+CUBE.US,D,20131113,000000,12.0208,12.2078,11.9876,12.1942,1385930.4495288,0
+CUBE.US,D,20131114,000000,12.1648,12.3567,12.0493,12.0493,1447454.3353024,0
+CUBE.US,D,20131115,000000,12.0355,12.0973,11.8475,11.8603,1955082.0452466,0
+CUBE.US,D,20131118,000000,11.92,11.92,11.5596,11.6076,1554463.0085286,0
+CUBE.US,D,20131119,000000,11.6281,11.6281,11.2678,11.2972,2056112.9454052,0
+CUBE.US,D,20131120,000000,11.3657,11.5067,11.2814,11.3461,2606542.8992679,0
+CUBE.US,D,20131121,000000,11.3588,11.5067,11.305,11.491,1040122.3023176,0
+CUBE.US,D,20131122,000000,11.5263,11.5704,11.3931,11.5655,1745326.9510634,0
+CUBE.US,D,20131125,000000,11.5508,11.7055,11.5263,11.5596,1860599.7372782,0
+CUBE.US,D,20131126,000000,11.5342,11.7055,11.5263,11.6349,2126087.8133974,0
+CUBE.US,D,20131127,000000,11.6644,11.9444,11.6546,11.9356,2289871.0347585,0
+CUBE.US,D,20131129,000000,12.014,12.014,11.6349,11.7418,805857.72587153,0
+CUBE.US,D,20131202,000000,11.7182,11.775,11.4185,11.4489,1094163.2497519,0
+CUBE.US,D,20131203,000000,11.019,11.2894,10.9985,11.0915,2180573.9793245,0
+CUBE.US,D,20131204,000000,10.9926,11.4185,10.9035,11.3588,2387165.5714641,0
+CUBE.US,D,20131205,000000,11.3657,11.4548,11.2452,11.3833,2475198.3381454,0
+CUBE.US,D,20131206,000000,11.4489,11.5136,11.3314,11.3745,2477566.3695331,0
+CUBE.US,D,20131209,000000,11.3657,11.4489,11.3657,11.4421,1917479.4631764,0
+CUBE.US,D,20131210,000000,11.4607,11.5704,11.4185,11.4548,1120450.5425564,0
+CUBE.US,D,20131211,000000,11.4333,11.4489,11.019,11.019,1193785.9932552,0
+CUBE.US,D,20131212,000000,10.9279,11.0435,10.9123,10.9465,1321671.9419111,0
+CUBE.US,D,20131213,000000,10.9465,11.1747,10.9397,11.1522,1550801.1885389,0
+CUBE.US,D,20131216,000000,11.1747,11.2521,11.1365,11.2149,1102339.5444139,0
+CUBE.US,D,20131217,000000,11.2237,11.2972,11.1453,11.1522,1692388.8384281,0
+CUBE.US,D,20131218,000000,11.1747,11.6801,11.0993,11.5136,2940432.261504,0
+CUBE.US,D,20131219,000000,11.4489,11.5263,11.2894,11.4548,1997666.7856352,0
+CUBE.US,D,20131220,000000,11.5067,11.6801,11.4764,11.6644,3962533.4262924,0
+CUBE.US,D,20131223,000000,11.6977,11.8955,11.6281,11.7418,3094979.241424,0
+CUBE.US,D,20131224,000000,11.7055,11.8034,11.6644,11.775,648367.81086765,0
+CUBE.US,D,20131226,000000,11.7907,11.8259,11.5939,11.6644,1048971.5304357,0
+CUBE.US,D,20131227,000000,11.6419,11.7055,11.5704,11.6732,868961.32038031,0
+CUBE.US,D,20131230,000000,11.6281,11.7222,11.6281,11.7055,711700.14148288,0
+CUBE.US,D,20131231,000000,11.6889,11.7055,11.5596,11.6349,1674307.4534424,0
+CUBE.US,D,20140102,000000,11.6349,11.776,11.541,11.6213,1407051.778215,0
+CUBE.US,D,20140103,000000,11.6213,11.7055,11.5762,11.6145,779768.5348735,0
+CUBE.US,D,20140106,000000,11.6546,11.8123,11.5851,11.7995,1378327.0162762,0
+CUBE.US,D,20140107,000000,11.5655,11.8201,11.5655,11.7348,2036079.134368,0
+CUBE.US,D,20140108,000000,11.7055,11.7506,11.5126,11.5655,2187730.1517976,0
+CUBE.US,D,20140109,000000,11.5596,11.7055,11.541,11.6349,2569952.2702401,0
+CUBE.US,D,20140110,000000,11.6801,11.8201,11.6644,11.7348,1988618.4345674,0
+CUBE.US,D,20140113,000000,11.6889,11.6889,11.4891,11.5694,1633729.2597016,0
+CUBE.US,D,20140114,000000,11.5929,11.8044,11.5694,11.776,1541331.1052747,0
+CUBE.US,D,20140115,000000,11.8201,11.9904,11.7829,11.9464,3726086.6665451,0
+CUBE.US,D,20140116,000000,11.8975,11.963,11.8259,11.8417,2723771.1749642,0
+CUBE.US,D,20140117,000000,11.8123,11.8417,11.6487,11.7055,1977626.8477381,0
+CUBE.US,D,20140121,000000,11.7348,11.8417,11.3725,11.5184,4512473.2313556,0
+CUBE.US,D,20140122,000000,11.4822,11.6546,11.4822,11.5997,3339299.0162637,0
+CUBE.US,D,20140123,000000,11.5254,11.6644,11.5126,11.5498,1417192.7526485,0
+CUBE.US,D,20140124,000000,11.4538,11.4891,11.3216,11.4391,1520034.1399353,0
+CUBE.US,D,20140127,000000,11.4754,11.5498,11.3971,11.4117,1542100.0262039,0
+CUBE.US,D,20140128,000000,11.5058,11.6889,11.4391,11.6644,1681541.2328087,0
+CUBE.US,D,20140129,000000,11.541,11.7428,11.541,11.6801,2601886.4856724,0
+CUBE.US,D,20140130,000000,11.7672,11.9846,11.7574,11.9298,2467855.2964424,0
+CUBE.US,D,20140131,000000,11.7917,12.0737,11.6801,12.0336,2221943.5591477,0
+CUBE.US,D,20140203,000000,12.0336,12.0336,11.6349,11.7114,1640016.4391989,0
+CUBE.US,D,20140204,000000,11.7917,12.0081,11.7428,11.9219,2015908.4901243,0
+CUBE.US,D,20140205,000000,11.8338,11.9131,11.7506,11.7672,2510410.4236745,0
+CUBE.US,D,20140206,000000,11.8259,11.9708,11.776,11.8769,1212553.5865603,0
+CUBE.US,D,20140207,000000,11.9298,11.9708,11.7917,11.9219,1557647.9545822,0
+CUBE.US,D,20140210,000000,11.9532,12.3303,11.8769,12.2705,2312179.9531402,0
+CUBE.US,D,20140211,000000,12.2705,12.4322,12.2118,12.3019,1182960.8527891,0
+CUBE.US,D,20140212,000000,12.2941,12.3969,12.2627,12.3421,1452040.2900079,0
+CUBE.US,D,20140213,000000,12.3245,12.6074,12.2872,12.5487,1208011.5410181,0
+CUBE.US,D,20140214,000000,12.5712,12.5712,12.4322,12.5056,715385.4477693,0
+CUBE.US,D,20140218,000000,12.7886,12.7955,12.5271,12.6202,2370196.2115672,0
+CUBE.US,D,20140219,000000,12.6662,12.8033,12.5643,12.6133,2632621.8788326,0
+CUBE.US,D,20140220,000000,12.6662,12.7367,12.4742,12.6133,1639111.7062065,0
+CUBE.US,D,20140221,000000,12.6662,12.7553,12.4987,12.5996,1838275.5017466,0
+CUBE.US,D,20140224,000000,12.6202,12.7886,12.58,12.5849,1331921.1575379,0
+CUBE.US,D,20140225,000000,12.6074,12.77,12.5712,12.6662,2142378.1129782,0
+CUBE.US,D,20140226,000000,12.7367,12.9081,12.6897,12.8484,1903819.6288196,0
+CUBE.US,D,20140227,000000,12.8258,12.9081,12.7005,12.7465,1559889.3641966,0
+CUBE.US,D,20140228,000000,12.722,12.9335,12.5996,12.7807,1983600.5362323,0
+CUBE.US,D,20140303,000000,12.6946,12.8846,12.6662,12.8258,2295354.5744531,0
+CUBE.US,D,20140304,000000,12.9492,13.1343,12.9002,13.1264,2522134.1702731,0
+CUBE.US,D,20140305,000000,13.103,13.1999,13.0089,13.0824,1340886.7959958,0
+CUBE.US,D,20140306,000000,13.0902,13.0952,12.9423,12.9963,722014.71028286,0
+CUBE.US,D,20140307,000000,12.9963,12.9963,12.5849,12.675,1455502.987048,0
+CUBE.US,D,20140310,000000,12.7005,12.722,12.5927,12.5927,1653182.0401828,0
+CUBE.US,D,20140311,000000,12.5849,12.7005,12.5056,12.6202,2719175.0088253,0
+CUBE.US,D,20140312,000000,12.6074,12.675,12.58,12.6662,1273706.7973043,0
+CUBE.US,D,20140313,000000,12.7083,12.7621,12.5927,12.6358,1985305.8455973,0
+CUBE.US,D,20140314,000000,12.6074,12.77,12.6074,12.6662,954028.68682445,0
+CUBE.US,D,20140317,000000,12.7367,12.77,12.6358,12.7171,1596050.0918816,0
+CUBE.US,D,20140318,000000,12.6946,12.8552,12.675,12.8356,1370950.2768433,0
+CUBE.US,D,20140319,000000,12.8914,12.9659,12.5193,12.5643,1259801.8885478,0
+CUBE.US,D,20140320,000000,12.4987,12.58,12.3361,12.5193,1822547.8521419,0
+CUBE.US,D,20140321,000000,12.58,12.6662,12.5056,12.5193,2560329.0154761,0
+CUBE.US,D,20140324,000000,12.5643,12.5849,12.2627,12.3421,1221421.1952583,0
+CUBE.US,D,20140325,000000,12.3969,12.5927,12.3489,12.5487,1107383.9924757,0
+CUBE.US,D,20140326,000000,12.6074,12.6074,12.2784,12.2941,1583850.4924901,0
+CUBE.US,D,20140327,000000,12.2941,12.3421,12.1472,12.2705,1305523.5812534,0
+CUBE.US,D,20140328,000000,12.247,12.5281,12.247,12.2941,1521907.9379502,0
+CUBE.US,D,20140331,000000,12.3245,12.6222,12.2196,12.6222,2608915.0152289,0
+CUBE.US,D,20140401,000000,12.6388,12.9776,12.5731,12.9707,2151033.3238632,0
+CUBE.US,D,20140402,000000,12.9629,13.0952,12.9179,13.0902,2468569.0756318,0
+CUBE.US,D,20140403,000000,13.102,13.102,12.8582,12.9463,1107338.0410257,0
+CUBE.US,D,20140404,000000,13.0589,13.0589,12.8474,13.0011,1774592.9189684,0
+CUBE.US,D,20140407,000000,12.9943,13.147,12.9052,12.9943,1557162.9114993,0
+CUBE.US,D,20140408,000000,12.9855,13.052,12.866,13.0197,1231415.125052,0
+CUBE.US,D,20140409,000000,13.0442,13.102,12.8973,13.0902,2143071.4693009,0
+CUBE.US,D,20140410,000000,13.0814,13.1617,12.9257,13.0902,2100860.4673719,0
+CUBE.US,D,20140411,000000,12.9943,13.1333,12.9561,13.0902,2733062.5581452,0
+CUBE.US,D,20140414,000000,13.1098,13.2724,12.9776,13.2557,2407390.3363045,0
+CUBE.US,D,20140415,000000,13.2479,13.4477,13.1666,13.4241,2105737.4479271,0
+CUBE.US,D,20140416,000000,13.4477,13.5142,13.2939,13.4986,1894811.1023417,0
+CUBE.US,D,20140417,000000,13.4477,13.5446,13.3596,13.5202,1411651.0077838,0
+CUBE.US,D,20140421,000000,13.528,13.6024,13.3742,13.5446,923398.47142749,0
+CUBE.US,D,20140422,000000,13.573,13.7278,13.4203,13.6895,1343228.2776568,0
+CUBE.US,D,20140423,000000,13.6895,13.6964,13.4203,13.4721,1183193.6734688,0
+CUBE.US,D,20140424,000000,13.5142,13.573,13.3977,13.5202,708453.92682936,0
+CUBE.US,D,20140425,000000,13.4721,13.5202,13.3664,13.3977,970760.12032488,0
+CUBE.US,D,20140428,000000,13.478,13.5594,13.3302,13.5368,737865.91823083,0
+CUBE.US,D,20140429,000000,13.6239,13.6964,13.5074,13.5818,954071.57484441,0
+CUBE.US,D,20140430,000000,13.5887,13.763,13.4203,13.6857,1329100.7596539,0
+CUBE.US,D,20140501,000000,13.6543,13.7924,13.4477,13.6895,1996271.9038433,0
+CUBE.US,D,20140502,000000,13.6151,13.8168,13.3977,13.6485,2116795.4090731,0
+CUBE.US,D,20140505,000000,13.2724,13.478,13.2724,13.3164,1334996.8412549,0
+CUBE.US,D,20140506,000000,13.2303,13.3302,13.1098,13.2724,1568152.4560419,0
+CUBE.US,D,20140507,000000,13.2802,13.3164,13.1666,13.3164,1327436.2960222,0
+CUBE.US,D,20140508,000000,13.3086,13.432,13.1617,13.2117,1353899.2254798,0
+CUBE.US,D,20140509,000000,13.1617,13.2988,13.1186,13.243,761666.72702106,0
+CUBE.US,D,20140512,000000,13.2479,13.3596,13.1901,13.3164,1718923.247919,0
+CUBE.US,D,20140513,000000,13.3302,13.4124,13.0589,13.0589,1035336.2035189,0
+CUBE.US,D,20140514,000000,13.052,13.1666,12.9707,13.0902,1670046.2223165,0
+CUBE.US,D,20140515,000000,13.0285,13.0952,12.8728,12.9629,1620158.2648149,0
+CUBE.US,D,20140516,000000,12.9257,13.147,12.912,13.1333,1497384.1596806,0
+CUBE.US,D,20140519,000000,13.102,13.2303,13.0285,13.1549,1186676.7933754,0
+CUBE.US,D,20140520,000000,13.1617,13.2802,13.1186,13.1999,2675622.2245575,0
+CUBE.US,D,20140521,000000,13.1999,13.2479,13.0814,13.1666,1168279.8750999,0
+CUBE.US,D,20140522,000000,13.1617,13.2802,13.0638,13.0716,1142815.6238213,0
+CUBE.US,D,20140523,000000,13.1617,13.2939,13.102,13.2802,1284641.2001071,0
+CUBE.US,D,20140527,000000,13.3664,13.4927,13.3596,13.4643,1333396.7096531,0
+CUBE.US,D,20140528,000000,13.4555,13.4643,13.2802,13.432,1062672.2105257,0
+CUBE.US,D,20140529,000000,13.4477,13.5074,13.3821,13.3821,923151.35474106,0
+CUBE.US,D,20140530,000000,13.4055,13.4721,13.3536,13.4203,1932494.3547352,0
+CUBE.US,D,20140602,000000,13.4055,13.4643,13.3536,13.4241,1011737.5811085,0
+CUBE.US,D,20140603,000000,13.4055,13.4399,13.3536,13.4055,884232.51891549,0
+CUBE.US,D,20140604,000000,13.3821,13.4986,13.3448,13.4399,962006.87968004,0
+CUBE.US,D,20140605,000000,13.4869,13.7806,13.4241,13.7806,1385447.4487326,0
+CUBE.US,D,20140606,000000,13.8453,13.8453,13.6151,13.6787,988837.42073735,0
+CUBE.US,D,20140609,000000,13.6327,13.6857,13.5887,13.5956,980903.13704504,0
+CUBE.US,D,20140610,000000,13.5368,13.6083,13.4241,13.4927,689970.21137062,0
+CUBE.US,D,20140611,000000,13.4721,13.6083,13.4241,13.5956,1616372.8864819,0
+CUBE.US,D,20140612,000000,13.528,13.6083,13.3889,13.6024,1435174.0655877,0
+CUBE.US,D,20140613,000000,13.6024,13.6543,13.432,13.5956,1075474.2844833,0
+CUBE.US,D,20140616,000000,13.5887,13.6415,13.3821,13.4241,762709.31436339,0
+CUBE.US,D,20140617,000000,13.3821,13.4869,13.3596,13.4555,1135876.9548781,0
+CUBE.US,D,20140618,000000,13.4643,13.6895,13.4124,13.6415,941563.59016654,0
+CUBE.US,D,20140619,000000,13.6543,13.7512,13.5956,13.6964,1511214.5249739,0
+CUBE.US,D,20140620,000000,13.7278,13.8453,13.6485,13.8168,2949011.9077824,0
+CUBE.US,D,20140623,000000,13.8619,13.8707,13.6787,13.6895,956491.68454206,0
+CUBE.US,D,20140624,000000,13.6621,13.7121,13.4927,13.5142,1257886.2236564,0
+CUBE.US,D,20140625,000000,13.4721,13.5524,13.4055,13.4869,937544.37001044,0
+CUBE.US,D,20140626,000000,13.4555,13.5202,13.3889,13.4241,873129.62746293,0
+CUBE.US,D,20140627,000000,13.3438,13.7748,13.293,13.7062,2222444.9405239,0
+CUBE.US,D,20140630,000000,13.6983,13.7748,13.5211,13.574,1381318.9662399,0
+CUBE.US,D,20140701,000000,13.5662,13.8032,13.529,13.76,1747789.948781,0
+CUBE.US,D,20140702,000000,13.7532,13.7532,13.6425,13.7307,1191831.5249171,0
+CUBE.US,D,20140703,000000,13.7307,13.76,13.5906,13.6983,597899.84395328,0
+CUBE.US,D,20140707,000000,13.6553,13.8482,13.6553,13.6709,1372500.3724218,0
+CUBE.US,D,20140708,000000,13.715,13.715,13.6494,13.6709,1151834.3617325,0
+CUBE.US,D,20140709,000000,13.6983,13.7748,13.6347,13.7238,1179115.2269994,0
+CUBE.US,D,20140710,000000,13.574,13.7454,13.5662,13.7062,1002574.8619873,0
+CUBE.US,D,20140711,000000,13.715,13.7238,13.574,13.6425,1149770.6310579,0
+CUBE.US,D,20140714,000000,13.6925,13.7376,13.6044,13.7238,1055575.264366,0
+CUBE.US,D,20140715,000000,13.7376,13.7376,13.5152,13.6044,724729.93040356,0
+CUBE.US,D,20140716,000000,13.6925,13.7307,13.5906,13.715,1220765.621239,0
+CUBE.US,D,20140717,000000,13.6553,13.715,13.6347,13.6797,1359174.4519348,0
+CUBE.US,D,20140718,000000,13.6867,13.7874,13.6621,13.7874,1439785.5488765,0
+CUBE.US,D,20140721,000000,13.7454,13.7836,13.6553,13.6867,685672.2190848,0
+CUBE.US,D,20140722,000000,13.7238,13.7963,13.6425,13.6709,765664.50316719,0
+CUBE.US,D,20140723,000000,13.6553,13.7454,13.6347,13.7454,769331.42887363,0
+CUBE.US,D,20140724,000000,13.7836,13.7874,13.6259,13.6494,1119759.2285204,0
+CUBE.US,D,20140725,000000,13.5534,13.6494,13.5084,13.6259,1179131.5652928,0
+CUBE.US,D,20140728,000000,13.6259,13.7376,13.6259,13.715,915407.00370858,0
+CUBE.US,D,20140729,000000,13.715,13.7874,13.6425,13.7454,1354214.7587696,0
+CUBE.US,D,20140730,000000,13.7836,13.811,13.6347,13.7307,1010261.0078499,0
+CUBE.US,D,20140731,000000,13.6347,13.7376,13.4937,13.4937,1293394.4407518,0
+CUBE.US,D,20140801,000000,13.5211,13.6102,13.3536,13.3889,911077.35597945,0
+CUBE.US,D,20140804,000000,13.4203,13.574,13.3076,13.5534,1087936.3177112,0
+CUBE.US,D,20140805,000000,13.4721,13.6494,13.4203,13.4721,975367.51904041,0
+CUBE.US,D,20140806,000000,13.432,13.6102,13.432,13.574,1021662.0731555,0
+CUBE.US,D,20140807,000000,13.6102,13.715,13.529,13.6494,1028158.5870359,0
+CUBE.US,D,20140808,000000,13.5211,14.001,13.4643,13.9746,1676593.7933634,0
+CUBE.US,D,20140811,000000,14.0509,14.1009,13.9373,14.0196,1154238.1331369,0
+CUBE.US,D,20140812,000000,14.0254,14.1097,13.9079,13.9217,1222236.0676376,0
+CUBE.US,D,20140813,000000,13.9217,14.19,13.9217,14.1097,1069777.3258321,0
+CUBE.US,D,20140814,000000,14.0764,14.1821,14.0196,14.0685,1019468.6572776,0
+CUBE.US,D,20140815,000000,14.1733,14.2116,13.953,13.996,1160388.4794276,0
+CUBE.US,D,20140818,000000,14.0931,14.1577,14.0254,14.1508,838173.84891018,0
+CUBE.US,D,20140819,000000,14.1508,14.2262,14.0685,14.0764,1432927.5502565,0
+CUBE.US,D,20140820,000000,14.0685,14.1009,13.9618,14.0431,2043935.8111671,0
+CUBE.US,D,20140821,000000,14.0098,14.0578,13.9461,13.9686,1096300.5027464,0
+CUBE.US,D,20140822,000000,13.9824,14.0098,13.811,13.8835,687336.68271651,0
+CUBE.US,D,20140825,000000,13.9373,13.9824,13.8659,13.8785,1146252.792278,0
+CUBE.US,D,20140826,000000,13.9138,13.9892,13.811,13.8482,1530624.417435,0
+CUBE.US,D,20140827,000000,13.8903,13.9824,13.7963,13.8482,715435.48379258,0
+CUBE.US,D,20140828,000000,13.8345,13.8727,13.6983,13.7454,1097556.5090452,0
+CUBE.US,D,20140829,000000,13.715,13.7874,13.715,13.7836,1460703.6700395,0
+CUBE.US,D,20140902,000000,13.8482,13.9079,13.7963,13.8835,1260911.8713501,0
+CUBE.US,D,20140903,000000,13.8835,13.9461,13.8198,13.8903,800849.01782638,0
+CUBE.US,D,20140904,000000,13.8785,13.9746,13.8345,13.9001,1440748.4870389,0
+CUBE.US,D,20140905,000000,13.8659,14.0764,13.8561,14.0685,1547673.4265119,0
+CUBE.US,D,20140908,000000,14.0509,14.2116,13.9824,14.0509,1128377.6782454,0
+CUBE.US,D,20140909,000000,14.0431,14.0431,13.9217,13.9824,657055.69833922,0
+CUBE.US,D,20140910,000000,13.9373,13.9686,13.7062,13.7376,795884.21894454,0
+CUBE.US,D,20140911,000000,13.715,13.7874,13.6044,13.6797,927982.38384638,0
+CUBE.US,D,20140912,000000,13.6347,13.6797,13.2057,13.2283,1486888.8485108,0
+CUBE.US,D,20140915,000000,13.242,13.3076,13.1519,13.1979,1623946.7065779,0
+CUBE.US,D,20140916,000000,13.1979,13.3596,13.1793,13.336,1776221.6425834,0
+CUBE.US,D,20140917,000000,13.3536,13.4937,13.3076,13.4477,1674195.1276757,0
+CUBE.US,D,20140918,000000,13.4555,13.4721,13.2988,13.336,1854165.5131412,0
+CUBE.US,D,20140919,000000,13.3654,13.3654,13.2283,13.3302,2703193.0945308,0
+CUBE.US,D,20140922,000000,13.3154,13.4055,13.2351,13.3821,2575068.1983351,0
+CUBE.US,D,20140923,000000,13.3742,13.4124,13.3154,13.3242,2659729.149733,0
+CUBE.US,D,20140924,000000,13.3302,13.4241,13.2841,13.3076,1600559.4608372,0
+CUBE.US,D,20140925,000000,13.2988,13.3742,13.2351,13.2626,1232401.549511,0
+CUBE.US,D,20140926,000000,13.2724,13.4399,13.2097,13.4241,1589879.3227242,0
+CUBE.US,D,20140929,000000,13.3145,13.4477,13.2263,13.432,1303195.3744557,0
+CUBE.US,D,20140930,000000,13.4124,13.5672,13.3145,13.4203,2219057.8080905,0
+CUBE.US,D,20141001,000000,13.3889,13.5985,13.3732,13.4399,1952983.5956987,0
+CUBE.US,D,20141002,000000,13.4643,13.5672,13.4055,13.4937,1616275.8778653,0
+CUBE.US,D,20141003,000000,13.6112,13.6367,13.4477,13.5838,1365943.6110848,0
+CUBE.US,D,20141006,000000,13.575,13.7248,13.53,13.6945,1492847.219855,0
+CUBE.US,D,20141007,000000,13.6729,13.8521,13.5906,13.6876,2164300.0180369,0
+CUBE.US,D,20141008,000000,13.6573,13.9863,13.6112,13.9579,2208607.4272273,0
+CUBE.US,D,20141009,000000,13.9657,14.2164,13.9657,14.0803,2171902.4301462,0
+CUBE.US,D,20141010,000000,14.0392,14.2478,14.0156,14.0392,1558289.2325948,0
+CUBE.US,D,20141013,000000,14.0226,14.3545,14.0226,14.2037,1830731.2948072,0
+CUBE.US,D,20141014,000000,14.3133,14.7237,14.3133,14.6502,2286579.8897983,0
+CUBE.US,D,20141015,000000,14.1625,14.6826,14.1625,14.5357,7079616.3362883,0
+CUBE.US,D,20141016,000000,14.5034,14.7403,14.4788,14.5435,3285354.0563027,0
+CUBE.US,D,20141017,000000,14.6678,14.6678,14.2164,14.2762,1798212.9853888,0
+CUBE.US,D,20141020,000000,14.284,14.521,14.2762,14.4015,2501232.3874034,0
+CUBE.US,D,20141021,000000,14.3888,14.6826,14.3663,14.6748,1955685.540956,0
+CUBE.US,D,20141022,000000,14.7403,14.9029,14.6748,14.7697,1579906.8369406,0
+CUBE.US,D,20141023,000000,14.8441,15.0596,14.7335,14.994,2588570.7766187,0
+CUBE.US,D,20141024,000000,15.0449,15.0743,14.8667,14.8892,2244325.9998493,0
+CUBE.US,D,20141027,000000,14.7981,15.0321,14.7981,15.0321,1591576.4629425,0
+CUBE.US,D,20141028,000000,15.0527,15.1164,14.9264,15.0381,2159882.5519812,0
+CUBE.US,D,20141029,000000,15.0449,15.1428,14.8236,14.9176,1796282.0033473,0
+CUBE.US,D,20141030,000000,14.9264,15.09,14.8814,15.0097,2922330.4536516,0
+CUBE.US,D,20141031,000000,15.5023,15.7089,15.0097,15.7089,7380321.6036533,0
+CUBE.US,D,20141103,000000,15.7089,16.083,15.6452,15.9135,3091218.3705311,0
+CUBE.US,D,20141104,000000,15.8734,16.0085,15.7021,15.8675,1766493.2100562,0
+CUBE.US,D,20141105,000000,15.9497,15.9938,15.7647,15.9684,1611362.13615,0
+CUBE.US,D,20141106,000000,15.9311,16.129,15.8116,15.8597,1379979.2261879,0
+CUBE.US,D,20141107,000000,15.8274,15.8274,15.6129,15.6521,1951406.9503935,0
+CUBE.US,D,20141110,000000,15.6805,15.7647,15.6129,15.748,1749867.9754624,0
+CUBE.US,D,20141111,000000,15.7725,15.7804,15.5962,15.6364,1252116.7638286,0
+CUBE.US,D,20141112,000000,15.6129,15.6452,15.4268,15.4934,1232007.3881848,0
+CUBE.US,D,20141113,000000,15.5247,15.8176,15.5023,15.7647,1223509.433373,0
+CUBE.US,D,20141114,000000,15.7725,15.8116,15.5169,15.5385,923391.32342417,0
+CUBE.US,D,20141117,000000,15.5747,15.7559,15.5532,15.6717,1032576.0530916,0
+CUBE.US,D,20141118,000000,15.6873,15.8058,15.6296,15.7725,1222843.6479203,0
+CUBE.US,D,20141119,000000,15.6873,15.7921,15.3582,15.3582,1406444.1979322,0
+CUBE.US,D,20141120,000000,15.3662,15.4934,15.2917,15.4729,1408875.5402065,0
+CUBE.US,D,20141121,000000,15.6364,15.7559,15.5678,15.6805,1419208.4895864,0
+CUBE.US,D,20141124,000000,15.6717,15.8597,15.6717,15.7862,1005637.270841,0
+CUBE.US,D,20141125,000000,15.799,15.9684,15.7383,15.9497,1406035.7405993,0
+CUBE.US,D,20141126,000000,16.0085,16.1201,15.9203,16.1113,899661.99466719,0
+CUBE.US,D,20141128,000000,16.1653,16.2925,16.0594,16.0751,632555.40636632,0
+CUBE.US,D,20141201,000000,16.0751,16.2396,15.9497,15.9684,1620510.5592645,0
+CUBE.US,D,20141202,000000,15.9566,16.129,15.8372,16.129,729395.53428904,0
+CUBE.US,D,20141203,000000,16.1653,16.3141,16.0252,16.0408,2239098.7671311,0
+CUBE.US,D,20141204,000000,15.9938,16.0448,15.8176,16.0174,1221822.504588,0
+CUBE.US,D,20141205,000000,15.9409,16.033,15.8597,16.0252,914767.76798253,0
+CUBE.US,D,20141208,000000,16.0085,16.1378,15.9497,16.0026,1590662.5396602,0
+CUBE.US,D,20141209,000000,15.9135,16.27,15.8734,16.083,1467166.48619,0
+CUBE.US,D,20141210,000000,16.0751,16.2259,16.0174,16.1201,1036955.736844,0
+CUBE.US,D,20141211,000000,16.2181,16.2642,16.0751,16.1515,906400.51951732,0
+CUBE.US,D,20141212,000000,16.0085,16.2465,16.0085,16.1045,1824271.5420868,0
+CUBE.US,D,20141215,000000,16.1378,16.1457,15.8528,15.9311,2002404.8906974,0
+CUBE.US,D,20141216,000000,15.9409,16.1378,15.748,16.0252,2263680.7505705,0
+CUBE.US,D,20141217,000000,16.1378,16.3366,15.9762,16.3297,3255334.4846185,0
+CUBE.US,D,20141218,000000,16.4032,16.4629,16.2024,16.4629,1434244.8251552,0
+CUBE.US,D,20141219,000000,16.4482,16.8968,16.3953,16.8968,5664622.1052345,0
+CUBE.US,D,20141222,000000,16.9036,17.1044,16.8419,17.1044,1689324.3872878,0
+CUBE.US,D,20141223,000000,17.122,17.1788,16.7949,16.8008,1703058.7651078,0
+CUBE.US,D,20141224,000000,16.8263,16.936,16.7949,16.8605,850196.79050517,0
+CUBE.US,D,20141226,000000,16.9036,17.0015,16.8193,16.9036,725517.2319128,0
+CUBE.US,D,20141229,000000,16.9183,17.0681,16.8752,16.9712,1191412.8561508,0
+CUBE.US,D,20141230,000000,16.9624,17.0563,16.8115,16.8899,1067270.4189513,0
+CUBE.US,D,20141231,000000,16.978,17.0691,16.5736,16.5883,1074656.3486741,0
+CUBE.US,D,20150102,000000,16.6255,16.8664,16.5736,16.8115,1105481.6024475,0
+CUBE.US,D,20150105,000000,16.7783,17.0907,16.7068,16.9486,1990154.2341392,0
+CUBE.US,D,20150106,000000,17.0319,17.3472,16.978,17.168,2298885.6880964,0
+CUBE.US,D,20150107,000000,17.64,17.736,17.2571,17.6772,2271406.7210231,0
+CUBE.US,D,20150108,000000,17.7439,17.8878,17.595,17.8643,1603610.6371143,0
+CUBE.US,D,20150109,000000,17.835,17.8878,17.6322,17.8202,1337771.2876888,0
+CUBE.US,D,20150112,000000,17.879,18.1659,17.835,18.1277,1512907.5806189,0
+CUBE.US,D,20150113,000000,18.2119,18.3314,17.9945,18.1875,1112212.9792943,0
+CUBE.US,D,20150114,000000,18.0621,18.4538,17.9535,18.3451,1634000.8838281,0
+CUBE.US,D,20150115,000000,18.4538,18.4822,18.2786,18.4372,1212182.9115307,0
+CUBE.US,D,20150116,000000,18.4059,18.8641,18.3246,18.8357,1294021.422758,0
+CUBE.US,D,20150120,000000,18.8965,18.917,18.4656,18.5645,1461014.0976126,0
+CUBE.US,D,20150121,000000,18.5645,18.6399,18.4441,18.5723,1292765.4164591,0
+CUBE.US,D,20150122,000000,18.6908,18.8132,18.5566,18.7888,1372546.3238718,0
+CUBE.US,D,20150123,000000,19.0541,19.3753,18.7388,18.7888,1422705.9054997,0
+CUBE.US,D,20150126,000000,18.6331,19.0296,18.541,19.0208,1391586.5624466,0
+CUBE.US,D,20150127,000000,18.9464,19.1344,18.8887,18.9944,903254.37691037,0
+CUBE.US,D,20150128,000000,19.0923,19.3313,19.0208,19.0385,1936364.4879648,0
+CUBE.US,D,20150129,000000,19.0296,19.1119,18.8132,18.9866,1198682.3755337,0
+CUBE.US,D,20150130,000000,18.9464,18.9798,18.5126,18.5224,1660932.5180753,0
+CUBE.US,D,20150202,000000,18.5351,18.5782,18.0621,18.5351,1824523.7644899,0
+CUBE.US,D,20150203,000000,18.4822,18.6615,18.3901,18.6487,1443203.3156099,0
+CUBE.US,D,20150204,000000,18.6164,18.7652,18.4538,18.731,1361452.6227091,0
+CUBE.US,D,20150205,000000,18.7819,19.1432,18.684,19.1119,1878990.5286937,0
+CUBE.US,D,20150206,000000,19.0689,19.0845,18.6331,18.7544,3271626.826486,0
+CUBE.US,D,20150209,000000,18.731,18.9043,18.7163,18.7544,2199757.1779659,0
+CUBE.US,D,20150210,000000,18.7721,18.7956,18.3765,18.4979,3780222.5803093,0
+CUBE.US,D,20150211,000000,18.4656,18.684,18.2942,18.3314,2007346.2032826,0
+CUBE.US,D,20150212,000000,18.4147,18.587,18.302,18.4881,1942089.0174859,0
+CUBE.US,D,20150213,000000,18.4734,18.4881,18.068,18.2482,2613245.6841014,0
+CUBE.US,D,20150217,000000,18.2648,18.4372,17.9427,18.0464,2451698.7666381,0
+CUBE.US,D,20150218,000000,18.0856,18.3246,17.83,18.1875,3627454.4320741,0
+CUBE.US,D,20150219,000000,18.1365,18.1806,17.8046,17.9535,2891733.9359846,0
+CUBE.US,D,20150220,000000,17.8721,18.302,17.8046,18.1875,1894448.5964588,0
+CUBE.US,D,20150223,000000,18.2482,18.3686,18.1218,18.2394,1363362.1607406,0
+CUBE.US,D,20150224,000000,18.1973,18.2257,17.8046,17.8202,1899884.1424169,0
+CUBE.US,D,20150225,000000,17.8124,18.0856,17.7281,17.7595,2786172.2228603,0
+CUBE.US,D,20150226,000000,17.7771,17.7928,17.5019,17.5097,2753708.0340385,0
+CUBE.US,D,20150227,000000,17.595,17.736,17.168,17.4364,5433043.1357525,0
+CUBE.US,D,20150302,000000,17.5019,17.6939,17.4158,17.5353,1847508.6797576,0
+CUBE.US,D,20150303,000000,17.5019,17.6264,17.3198,17.6028,1554674.3851984,0
+CUBE.US,D,20150304,000000,17.4911,17.6469,17.2121,17.2356,1464465.5620759,0
+CUBE.US,D,20150305,000000,17.2503,17.4775,17.1876,17.3267,1761428.3391278,0
+CUBE.US,D,20150306,000000,17.0642,17.1298,16.6019,16.7704,2385427.5855124,0
+CUBE.US,D,20150309,000000,16.9486,16.9839,16.7292,16.928,1674682.2130453,0
+CUBE.US,D,20150310,000000,16.8742,17.3922,16.7616,17.0642,2754102.1953647,0
+CUBE.US,D,20150311,000000,17.0642,17.1602,17.0015,17.0407,1627182.7097981,0
+CUBE.US,D,20150312,000000,17.1053,17.5676,16.9486,17.5019,1732827.1355323,0
+CUBE.US,D,20150313,000000,17.5265,17.6694,17.3834,17.6322,2977358.8466881,0
+CUBE.US,D,20150316,000000,17.7507,17.835,17.6694,17.8124,2004640.1734518,0
+CUBE.US,D,20150317,000000,17.784,17.8643,17.6264,17.7967,1464465.5620759,0
+CUBE.US,D,20150318,000000,17.8202,18.3158,17.64,18.2335,1639557.9458427,0
+CUBE.US,D,20150319,000000,18.1522,18.3098,17.9945,18.1365,1519545.0122791,0
+CUBE.US,D,20150320,000000,18.113,18.731,18.113,18.7251,2382369.2612321,0
+CUBE.US,D,20150323,000000,18.7721,18.8132,18.5968,18.6908,1977632.974598,0
+CUBE.US,D,20150324,000000,18.6791,18.7163,18.4734,18.5224,1261433.6755929,0
+CUBE.US,D,20150325,000000,18.5478,18.5782,18.0542,18.113,1065720.3233728,0
+CUBE.US,D,20150326,000000,18.0376,18.1737,17.9054,17.9269,954756.76202041,0
+CUBE.US,D,20150327,000000,18.0376,18.0376,17.8046,17.8878,1448229.3830916,0
+CUBE.US,D,20150330,000000,17.8124,18.2658,17.8124,18.258,1204585.605138,0
+CUBE.US,D,20150331,000000,18.2511,18.538,18.1903,18.2736,3257089.8300067,0
+CUBE.US,D,20150401,000000,18.2364,18.4264,18.0102,18.1453,1509066.0394026,0
+CUBE.US,D,20150402,000000,18.1375,18.3422,18.07,18.1679,1254140.6699133,0
+CUBE.US,D,20150406,000000,18.2139,18.4097,18.1767,18.3569,937238.02701074,0
+CUBE.US,D,20150407,000000,18.3481,18.3481,18.0915,18.0915,911761.52201212,0
+CUBE.US,D,20150408,000000,18.0798,18.2276,18.0552,18.2139,1147626.23006,0
+CUBE.US,D,20150409,000000,18.161,18.1903,17.6929,17.7351,1881625.0784912,0
+CUBE.US,D,20150410,000000,17.784,17.9701,17.639,17.7174,921907.60216228,0
+CUBE.US,D,20150413,000000,17.7271,17.7497,17.4647,17.4647,1728442.3460631,0
+CUBE.US,D,20150414,000000,17.5323,17.6929,17.4931,17.5235,919793.83546433,0
+CUBE.US,D,20150415,000000,17.5783,17.5783,17.3061,17.3237,953172.96871194,0
+CUBE.US,D,20150416,000000,17.2601,17.4491,17.2062,17.3884,1160031.0792613,0
+CUBE.US,D,20150417,000000,17.2463,17.357,17.0025,17.2228,2433749.1091422,0
+CUBE.US,D,20150420,000000,17.4823,17.6078,17.2601,17.5167,2869971.3292857,0
+CUBE.US,D,20150421,000000,17.5725,17.7761,17.5401,17.7351,1347492.5722128,0
+CUBE.US,D,20150422,000000,17.7497,17.9769,17.7017,17.9427,2607987.8170832,0
+CUBE.US,D,20150423,000000,17.9103,18.0318,17.7928,17.9367,1272511.0384621,0
+CUBE.US,D,20150424,000000,17.9367,18.07,17.829,18.0033,1134278.8655629,0
+CUBE.US,D,20150427,000000,18.0102,18.2217,17.9191,17.9769,2289834.2735985,0
+CUBE.US,D,20150428,000000,17.9632,18.0915,17.7967,18.0915,2009795.9261369,0
+CUBE.US,D,20150429,000000,17.9191,18.0474,17.4491,17.4491,4506323.9062082,0
+CUBE.US,D,20150430,000000,17.3717,17.645,17.2905,17.4579,3461908.7173215,0
+CUBE.US,D,20150501,000000,17.4931,18.0386,17.3717,17.8438,2349828.4866603,0
+CUBE.US,D,20150504,000000,17.8956,18.0866,17.7351,17.7497,2112351.3932907,0
+CUBE.US,D,20150505,000000,17.6684,17.7497,17.2463,17.3315,1969359.6713194,0
+CUBE.US,D,20150506,000000,17.2905,17.3521,17.0995,17.2297,1894473.1038987,0
+CUBE.US,D,20150507,000000,17.2395,17.592,17.17,17.5656,3201542.6961573,0
+CUBE.US,D,20150508,000000,17.7761,18.1453,17.7223,17.9867,1182777.0469892,0
+CUBE.US,D,20150511,000000,17.9701,18.1767,17.7497,17.8643,1460039.9268735,0
+CUBE.US,D,20150512,000000,17.7497,18.0866,17.592,18.0033,1756639.1768991,0
+CUBE.US,D,20150513,000000,18.07,18.2276,17.7223,17.7585,1214894.047078,0
+CUBE.US,D,20150514,000000,17.835,18.2071,17.835,18.1992,1342158.1194446,0
+CUBE.US,D,20150515,000000,18.2511,18.538,18.2276,18.5008,2133214.3727138,0
+CUBE.US,D,20150518,000000,18.4636,18.6889,18.3804,18.6301,2193454.6813187,0
+CUBE.US,D,20150519,000000,18.5616,18.6889,18.4568,18.4705,1278854.3808426,0
+CUBE.US,D,20150520,000000,18.5184,18.6095,18.4097,18.4773,1353257.9474672,0
+CUBE.US,D,20150521,000000,18.5332,18.5449,18.1992,18.2902,1158066.3994899,0
+CUBE.US,D,20150522,000000,18.2736,18.5537,18.1992,18.3569,1081282.5477576,0
+CUBE.US,D,20150526,000000,18.3128,18.3196,18.1062,18.1541,1035189.1588791,0
+CUBE.US,D,20150527,000000,18.1767,18.305,18.115,18.2364,1048114.7911798,0
+CUBE.US,D,20150528,000000,18.2276,18.3128,18.07,18.2071,1223434.8899097,0
+CUBE.US,D,20150529,000000,18.2071,18.305,17.9769,18.0033,1885702.5038173,0
+CUBE.US,D,20150601,000000,18.0474,18.3481,17.9543,18.2736,916589.48768743,0
+CUBE.US,D,20150602,000000,18.2139,18.2423,17.9632,18.0161,1172309.3066893,0
+CUBE.US,D,20150603,000000,18.0552,18.1297,17.6684,17.7497,1304227.7503647,0
+CUBE.US,D,20150604,000000,17.7174,17.8036,17.5568,17.5725,1148553.4282057,0
+CUBE.US,D,20150605,000000,17.406,17.4334,17.1396,17.2728,1735842.5717926,0
+CUBE.US,D,20150608,000000,17.2983,17.3365,17.1396,17.216,899043.18180779,0
+CUBE.US,D,20150609,000000,17.1994,17.2983,17.0711,17.2062,1300909.0345345,0
+CUBE.US,D,20150610,000000,17.2523,17.6684,17.17,17.5568,1843462.9098749,0
+CUBE.US,D,20150611,000000,17.6684,17.6851,17.5167,17.6596,2213650.8541458,0
+CUBE.US,D,20150612,000000,17.6078,17.7351,17.5167,17.6684,1135863.6800147,0
+CUBE.US,D,20150615,000000,17.6684,17.7223,17.4823,17.6753,1195465.7740369,0
+CUBE.US,D,20150616,000000,17.6078,17.8956,17.592,17.835,1835751.235429,0
+CUBE.US,D,20150617,000000,17.8594,18.063,17.7673,17.9955,1633293.2314988,0
+CUBE.US,D,20150618,000000,18.0102,18.3196,17.9701,18.2736,1717604.951877,0
+CUBE.US,D,20150619,000000,18.1825,18.2972,18.0386,18.2217,1648886.0901837,0
+CUBE.US,D,20150622,000000,18.2364,18.258,17.9632,17.9769,2397141.1206777,0
+CUBE.US,D,20150623,000000,17.9103,18.115,17.8594,18.0386,2553554.7506093,0
+CUBE.US,D,20150624,000000,18.0386,18.1541,17.835,17.835,1728706.8221862,0
+CUBE.US,D,20150625,000000,17.8594,17.8721,17.5079,17.6244,1438495.8448477,0
+CUBE.US,D,20150626,000000,17.6166,17.835,17.5401,17.6322,5136301.9468037,0
+CUBE.US,D,20150629,000000,17.6322,17.831,17.4187,17.4559,2190243.1855385,0
+CUBE.US,D,20150630,000000,17.5401,17.831,17.4481,17.645,2036425.3019577,0
+CUBE.US,D,20150701,000000,17.6244,18.1581,17.5646,18.1414,2210845.7734118,0
+CUBE.US,D,20150702,000000,18.2776,18.4303,18.1336,18.1727,1616038.9726122,0
+CUBE.US,D,20150706,000000,18.0347,18.3402,18.0347,18.2864,1331628.0894014,0
+CUBE.US,D,20150707,000000,18.3402,18.7594,18.3402,18.7134,1814878.0445726,0
+CUBE.US,D,20150708,000000,18.6369,18.8573,18.6369,18.8347,1716444.9330515,0
+CUBE.US,D,20150709,000000,18.9121,19.0639,18.78,18.8573,1880499.7785389,0
+CUBE.US,D,20150710,000000,18.9474,19.2392,18.7956,19.0875,2096009.0153999,0
+CUBE.US,D,20150713,000000,19.2529,19.3832,18.9954,19.0022,3278799.3372524,0
+CUBE.US,D,20150714,000000,18.9886,19.0943,18.8808,18.9954,1829946.0355847,0
+CUBE.US,D,20150715,000000,18.9474,19.1638,18.8641,19.0717,1036821.9670674,0
+CUBE.US,D,20150716,000000,19.1305,19.2294,19.0414,19.1305,1313514.0278291,0
+CUBE.US,D,20150717,000000,19.1011,19.2294,18.9386,19.0796,1375595.4578621,0
+CUBE.US,D,20150720,000000,19.0414,19.1383,18.9258,19.0796,1188439.286767,0
+CUBE.US,D,20150721,000000,19.1305,19.2294,19.0022,19.016,904551.22894244,0
+CUBE.US,D,20150722,000000,19.0081,19.2392,19.0081,19.1795,1018602.7277318,0
+CUBE.US,D,20150723,000000,19.391,19.391,18.918,19.1011,1143945.0083469,0
+CUBE.US,D,20150724,000000,19.0316,19.2392,18.9748,19.1227,950230.03362813,0
+CUBE.US,D,20150727,000000,19.1864,19.3607,19.1159,19.1932,609903.38382497,0
+CUBE.US,D,20150728,000000,19.201,19.2226,18.9748,19.1159,997737.70602204,0
+CUBE.US,D,20150729,000000,19.1159,19.4057,18.967,19.2921,1676281.3235037,0
+CUBE.US,D,20150730,000000,19.2138,19.625,19.1795,19.5517,1794402.0784724,0
+CUBE.US,D,20150731,000000,19.7122,20.1068,19.6711,19.9326,1323884.7595123,0
+CUBE.US,D,20150803,000000,19.9463,20.053,19.7191,19.9247,1499865.5379782,0
+CUBE.US,D,20150804,000000,19.9541,20.0227,19.6799,19.7122,1441873.7869911,0
+CUBE.US,D,20150805,000000,19.7416,19.818,19.4968,19.6192,1507234.1082644,0
+CUBE.US,D,20150806,000000,19.6192,19.8503,19.4664,19.7719,1615154.6624864,0
+CUBE.US,D,20150807,000000,19.5879,20.0932,19.5517,19.9463,1415494.5912867,0
+CUBE.US,D,20150810,000000,20.0041,20.1911,19.8092,19.8424,1894674.2691352,0
+CUBE.US,D,20150811,000000,19.818,20.1068,19.7191,19.8914,1760359.2020589,0
+CUBE.US,D,20150812,000000,19.8503,20.1166,19.7563,20.101,1779705.7836334,0
+CUBE.US,D,20150813,000000,20.1068,20.2645,19.865,20.1441,2065167.4233331,0
+CUBE.US,D,20150814,000000,20.1166,20.2577,19.9767,20.2313,1654627.9791415,0
+CUBE.US,D,20150817,000000,20.2313,20.4281,20.2225,20.3056,1895988.4806039,0
+CUBE.US,D,20150818,000000,20.2645,20.3526,20.2381,20.3292,2123310.3035334,0
+CUBE.US,D,20150819,000000,20.2225,20.3292,20.0932,20.2077,2078682.2553367,0
+CUBE.US,D,20150820,000000,20.1676,20.3438,20.1166,20.1598,1616038.9726122,0
+CUBE.US,D,20150821,000000,19.8992,20.2577,19.7495,20.0041,2294717.3810138,0
+CUBE.US,D,20150824,000000,19.3607,19.8003,19.0639,19.0875,2517550.2578542,0
+CUBE.US,D,20150825,000000,19.625,19.7719,18.6369,18.6663,2851463.106387,0
+CUBE.US,D,20150826,000000,19.0483,19.1305,18.543,19.0561,2282376.8638424,0
+CUBE.US,D,20150827,000000,19.2853,19.7935,19.0483,19.6975,2588444.1548455,0
+CUBE.US,D,20150828,000000,19.5976,19.7719,19.0796,19.6711,2546712.0691393,0
+CUBE.US,D,20150831,000000,19.625,19.7495,19.2529,19.2705,2368213.1512158,0
+CUBE.US,D,20150901,000000,18.9748,19.1638,18.7711,18.9386,2097057.7296022,0
+CUBE.US,D,20150902,000000,19.1795,19.3293,18.9886,19.2461,1555927.3280671,0
+CUBE.US,D,20150903,000000,19.3059,19.4312,19.1305,19.1638,1769467.8005833,0
+CUBE.US,D,20150904,000000,19.0022,19.0483,18.5312,18.6575,1904651.8606355,0
+CUBE.US,D,20150908,000000,18.8808,19.2226,18.7956,19.1706,1774976.8688613,0
+CUBE.US,D,20150909,000000,19.3538,19.3969,18.8505,18.8887,1575877.4053511,0
+CUBE.US,D,20150910,000000,18.8505,19.1795,18.8044,18.918,1266425.0242014,0
+CUBE.US,D,20150911,000000,18.8887,19.2294,18.7956,19.2226,888014.83381849,0
+CUBE.US,D,20150914,000000,19.2921,19.3147,19.1227,19.2226,663845.28035597,0
+CUBE.US,D,20150915,000000,19.2294,19.5056,19.0717,19.4439,1114021.4241359,0
+CUBE.US,D,20150916,000000,19.4439,19.5751,19.3607,19.5673,1361945.8349387,0
+CUBE.US,D,20150917,000000,19.5428,20.2145,19.4968,20.0295,2511673.5779767,0
+CUBE.US,D,20150918,000000,19.7857,20.1676,19.7416,19.9071,3811268.4010425,0
+CUBE.US,D,20150921,000000,19.9943,20.2145,19.9767,20.2077,1552911.8918068,0
+CUBE.US,D,20150922,000000,20.0295,20.1999,19.9326,20.0295,1598451.8209993,0
+CUBE.US,D,20150923,000000,20.0687,20.4281,20.0041,20.3958,1661580.9440914,0
+CUBE.US,D,20150924,000000,20.3126,20.526,20.0041,20.2225,2970651.9772813,0
+CUBE.US,D,20150925,000000,20.337,20.6014,20.1362,20.5015,2761953.7664471,0
+CUBE.US,D,20150928,000000,20.4711,20.5652,20.1245,20.4643,2230203.587563,0
+CUBE.US,D,20150929,000000,20.5594,20.7562,20.4095,20.7268,3187778.7051807,0
+CUBE.US,D,20150930,000000,20.9099,21.0627,20.7023,20.8551,4364962.9501387,0
+CUBE.US,D,20151001,000000,21.002,21.0118,20.6876,20.9403,1944576.5226435,0
+CUBE.US,D,20151002,000000,20.8923,21.285,20.6945,21.2242,2848307.77349,0
+CUBE.US,D,20151005,000000,21.3467,21.5847,21.2066,21.4946,2460906.4160659,0
+CUBE.US,D,20151006,000000,21.4769,21.5102,20.9265,20.9696,2541585.929611,0
+CUBE.US,D,20151007,000000,21.0186,21.1537,20.8923,21.1537,4950877.6348002,0
+CUBE.US,D,20151008,000000,21.1331,21.3231,20.9099,21.1537,1854560.6956108,0
+CUBE.US,D,20151009,000000,21.1968,21.2066,20.8864,21.0627,2101267.9035615,0
+CUBE.US,D,20151012,000000,21.1175,21.4015,21.0323,21.3467,1415416.9843935,0
+CUBE.US,D,20151013,000000,21.2938,21.4015,20.9099,20.9315,2322923.4021398,0
+CUBE.US,D,20151014,000000,20.9647,21.0627,20.6102,20.6876,3271013.1193433,0
+CUBE.US,D,20151015,000000,20.7326,20.9942,20.6945,20.9942,1652595.9039101,0
+CUBE.US,D,20151016,000000,21.0186,21.2066,20.9011,20.9011,2485093.2170358,0
+CUBE.US,D,20151019,000000,20.8805,21.4592,20.8649,21.4446,3073227.8673018,0
+CUBE.US,D,20151020,000000,21.3927,21.4857,21.2595,21.3545,1386251.0885351,0
+CUBE.US,D,20151021,000000,21.4103,21.5749,21.0773,21.1331,1783194.0092567,0
+CUBE.US,D,20151022,000000,21.2938,21.4015,21.0402,21.3133,3163510.2127442,0
+CUBE.US,D,20151023,000000,21.378,21.4368,20.9569,21.2066,1920833.9190231,0
+CUBE.US,D,20151026,000000,21.2302,21.424,21.141,21.4103,1722654.5056554,0
+CUBE.US,D,20151027,000000,21.4309,21.7951,21.4162,21.6688,1750576.648935,0
+CUBE.US,D,20151028,000000,21.708,21.85,21.285,21.8011,1743531.7810851,0
+CUBE.US,D,20151029,000000,21.6688,21.8147,21.518,21.6542,1421415.1803277,0
+CUBE.US,D,20151030,000000,21.6914,21.7149,21.285,21.3231,1684559.732499,0
+CUBE.US,D,20151102,000000,21.3231,21.7863,21.1998,21.7863,1718065.4875198,0
+CUBE.US,D,20151103,000000,21.758,21.7863,21.1968,21.4162,2213857.1250989,0
+CUBE.US,D,20151104,000000,21.4162,21.4592,21.1782,21.2644,1396546.2556118,0
+CUBE.US,D,20151105,000000,21.239,21.5298,21.1243,21.4946,1733613.4158981,0
+CUBE.US,D,20151106,000000,21.1782,21.4592,20.4869,20.8266,3431874.8496306,0
+CUBE.US,D,20151109,000000,20.6269,20.7414,20.2557,20.6876,2604162.6141602,0
+CUBE.US,D,20151110,000000,20.6876,21.1019,20.6797,21.046,2105700.6867672,0
+CUBE.US,D,20151111,000000,21.3849,21.758,21.2242,21.6836,3212044.1341872,0
+CUBE.US,D,20151112,000000,21.5993,21.7951,21.4015,21.4162,2006941.8305229,0
+CUBE.US,D,20151113,000000,20.7414,21.6081,20.7414,21.5925,5506918.7712741,0
+CUBE.US,D,20151116,000000,21.5219,21.6209,21.3055,21.4446,2005372.3332211,0
+CUBE.US,D,20151117,000000,21.424,22.0968,21.4162,21.942,1694475.0342561,0
+CUBE.US,D,20151118,000000,21.9372,21.9597,21.4592,21.8147,1361789.6000089,0
+CUBE.US,D,20151119,000000,21.8147,21.9224,21.7217,21.8216,1234587.8173856,0
+CUBE.US,D,20151120,000000,21.9284,22.229,21.8588,22.1644,1682736.9916508,0
+CUBE.US,D,20151123,000000,22.1212,22.4571,22.1212,22.3955,1546268.3332865,0
+CUBE.US,D,20151124,000000,22.2515,22.2907,21.8353,22.0674,1913523.5539069,0
+CUBE.US,D,20151125,000000,22.0802,22.2427,22.0674,22.1967,810448.78629374,0
+CUBE.US,D,20151127,000000,22.0469,22.6119,22.0469,22.4651,1205102.3036642,0
+CUBE.US,D,20151130,000000,22.564,22.6815,22.2133,22.3181,1396232.7646088,0
+CUBE.US,D,20151201,000000,22.3818,22.564,22.276,22.5051,1643030.854316,0
+CUBE.US,D,20151202,000000,22.4571,22.6119,22.2515,22.2907,1495243.8432561,0
+CUBE.US,D,20151203,000000,22.276,22.419,22.0968,22.1134,1143638.6653472,0
+CUBE.US,D,20151204,000000,22.131,22.5884,22.1212,22.4807,979140.64365341,0
+CUBE.US,D,20151207,000000,22.4513,22.6951,22.4513,22.5345,1395452.6111029,0
+CUBE.US,D,20151208,000000,22.4729,22.8274,22.4513,22.7177,1060907.6748474,0
+CUBE.US,D,20151209,000000,22.5962,22.7666,22.3592,22.5345,1092381.3546369,0
+CUBE.US,D,20151210,000000,22.5962,22.7421,22.3436,22.3818,887032.49393277,0
+CUBE.US,D,20151211,000000,22.0674,22.557,22.0674,22.4885,1214890.983648,0
+CUBE.US,D,20151214,000000,22.4885,22.7588,22.4571,22.6883,1970942.4434845,0
+CUBE.US,D,20151215,000000,22.8019,23.0663,22.751,22.9096,1614634.9005302,0
+CUBE.US,D,20151216,000000,23.1094,23.3248,22.9018,23.27,1658075.3590314,0
+CUBE.US,D,20151217,000000,23.3552,23.3777,23.1583,23.27,972875.9293095,0
+CUBE.US,D,20151218,000000,23.1485,23.5315,23.082,23.4776,4059543.0640083,0
+CUBE.US,D,20151221,000000,23.6001,23.7234,23.4316,23.5912,1777323.4562391,0
+CUBE.US,D,20151222,000000,23.6686,23.7675,23.4992,23.553,1337645.6870589,0
+CUBE.US,D,20151223,000000,23.6333,23.6686,23.4776,23.5765,923040.05011784,0
+CUBE.US,D,20151224,000000,23.5677,23.6774,23.3709,23.4992,466192.77694772,0
+CUBE.US,D,20151228,000000,23.4776,23.7851,23.3777,23.7753,749525.33279952,0
+CUBE.US,D,20151229,000000,23.8301,24.0857,23.8165,24.0857,1377314.0420905,0
+CUBE.US,D,20151230,000000,24.121,24.1768,23.9066,23.929,789364.21876753,0
+CUBE.US,D,20151231,000000,23.8977,23.9378,23.6215,23.6294,1110191.1154963,0
+CUBE.US,D,20160104,000000,23.5364,23.6215,23.1261,23.3669,2203413.892239,0
+CUBE.US,D,20160105,000000,23.4345,24.2747,23.4061,24.1445,1795938.8991877,0
+CUBE.US,D,20160106,000000,23.982,24.5998,23.982,24.4765,2779421.4442902,0
+CUBE.US,D,20160107,000000,24.0926,24.5245,24.0769,24.3227,1625856.2446093,0
+CUBE.US,D,20160108,000000,24.3834,24.593,24.0926,24.1347,1592113.5843354,0
+CUBE.US,D,20160111,000000,24.2287,24.3894,24.121,24.1768,2479086.8519549,0
+CUBE.US,D,20160112,000000,24.3315,24.409,23.8771,24.1906,2555622.5658573,0
+CUBE.US,D,20160113,000000,24.2825,24.5167,23.7498,23.8909,2055384.8702093,0
+CUBE.US,D,20160114,000000,24.0054,24.0437,23.2788,23.504,2821390.4352495,0
+CUBE.US,D,20160115,000000,23.1182,23.79,23.1182,23.5883,1817748.4784799,0
+CUBE.US,D,20160119,000000,23.7979,24.1288,23.6568,23.9751,1863412.9871589,0
+CUBE.US,D,20160120,000000,23.8439,23.8439,22.5776,22.8871,3049718.0843613,0
+CUBE.US,D,20160121,000000,22.9801,23.1603,22.61,22.656,2564239.9944389,0
+CUBE.US,D,20160122,000000,22.9018,23.4776,22.749,23.3963,2148475.3598156,0
+CUBE.US,D,20160125,000000,23.3807,23.7655,23.2112,23.3121,1408749.9395766,0
+CUBE.US,D,20160126,000000,23.4022,24.2747,23.3807,24.2444,2719792.8005414,0
+CUBE.US,D,20160127,000000,24.1768,24.1768,23.4962,23.6215,1966135.9218192,0
+CUBE.US,D,20160128,000000,23.7734,24.0769,23.5647,23.6892,1133887.7676666,0
+CUBE.US,D,20160129,000000,23.8811,24.2689,23.7655,24.1445,2861064.917141,0
+CUBE.US,D,20160201,000000,24.0603,24.5421,23.9212,24.359,2520199.1036584,0
+CUBE.US,D,20160202,000000,24.3894,24.4765,24.2238,24.2825,1501506.5153133,0
+CUBE.US,D,20160203,000000,24.4589,24.6214,23.7136,24.0358,1451665.530405,0
+CUBE.US,D,20160204,000000,23.929,23.929,23.271,23.3043,1628115.0136605,0
+CUBE.US,D,20160205,000000,23.2024,23.3503,21.9372,22.1066,4242546.2451708,0
+CUBE.US,D,20160208,000000,21.851,22.0233,20.8943,21.3741,2625814.9373792,0
+CUBE.US,D,20160209,000000,21.1057,21.7951,20.9726,21.4583,1681028.6188558,0
+CUBE.US,D,20160210,000000,21.5445,21.9518,21.4289,21.4426,1520122.9794053,0
+CUBE.US,D,20160211,000000,21.0959,21.5945,20.9726,21.4348,2040179.0248474,0
+CUBE.US,D,20160212,000000,21.8079,22.2085,21.234,21.5827,1378372.9677261,0
+CUBE.US,D,20160216,000000,21.7511,22.0694,21.6287,22.0233,2212923.8000931,0
+CUBE.US,D,20160217,000000,22.0479,22.7451,21.8774,22.656,3190307.0560716,0
+CUBE.US,D,20160218,000000,22.6325,22.7245,22.0067,22.1624,2136926.2287268,0
+CUBE.US,D,20160219,000000,22.6012,23.459,22.5385,22.9351,2995000.1188977,0
+CUBE.US,D,20160222,000000,23.0398,23.271,22.8773,23.0673,2429344.9179498,0
+CUBE.US,D,20160223,000000,23.1182,23.4267,23.0673,23.1016,1464739.228489,0
+CUBE.US,D,20160224,000000,23.032,23.2191,22.749,22.8009,1981749.2033707,0
+CUBE.US,D,20160225,000000,22.9263,23.4189,22.8186,23.3503,1740683.8123312,0
+CUBE.US,D,20160226,000000,23.3503,23.4424,23.1261,23.1261,1023825.8758767,0
+CUBE.US,D,20160229,000000,23.0751,23.2964,22.9801,23.0751,2128733.5957714,0
+CUBE.US,D,20160301,000000,23.271,23.7822,23.1652,23.7655,2114393.6799553,0
+CUBE.US,D,20160302,000000,23.7498,24.2356,23.5736,24.1994,2003341.2791331,0
+CUBE.US,D,20160303,000000,24.2444,24.2444,23.5236,24.0525,2034515.7639262,0
+CUBE.US,D,20160304,000000,23.9751,24.0358,23.7734,23.9751,1841738.1987865,0
+CUBE.US,D,20160307,000000,23.8067,24.1836,23.7078,24.0358,1489616.3223515,0
+CUBE.US,D,20160308,000000,24.0691,24.2611,23.8507,23.8909,1809355.7014314,0
+CUBE.US,D,20160309,000000,23.9134,24.1043,23.79,23.9212,1620946.5874674,0
+CUBE.US,D,20160310,000000,24.0926,24.1768,23.5569,23.8723,1397334.5782644,0
+CUBE.US,D,20160311,000000,24.1836,24.3806,24.0358,24.3462,1675527.7197245,0
+CUBE.US,D,20160314,000000,24.3894,24.5715,24.1534,24.3384,1856016.8460027,0
+CUBE.US,D,20160315,000000,24.168,24.6156,24.121,24.3834,2031750.5077822,0
+CUBE.US,D,20160316,000000,24.2923,24.8633,24.2287,24.7957,1164428.1224503,0
+CUBE.US,D,20160317,000000,24.8564,25.209,24.6616,25.0621,1747735.8281844,0
+CUBE.US,D,20160318,000000,25.1385,25.302,24.8094,25.0876,2302385.1462963,0
+CUBE.US,D,20160321,000000,24.7243,24.9759,24.4677,24.6302,1543929.9150555,0
+CUBE.US,D,20160322,000000,24.4941,24.8476,24.453,24.6684,1266495.4830913,0
+CUBE.US,D,20160323,000000,24.6214,24.88,24.5167,24.6087,979549.10098635,0
+CUBE.US,D,20160324,000000,24.5451,24.9084,24.4452,24.8134,1223474.7144997,0
+CUBE.US,D,20160328,000000,24.83,25.3627,24.8212,25.2169,1289357.8611591,0
+CUBE.US,D,20160329,000000,25.2707,25.536,25.0876,25.5028,1490151.4014577,0
+CUBE.US,D,20160330,000000,25.6722,25.8583,25.5282,25.6722,1209617.7994798,0
+CUBE.US,D,20160331,000000,25.6722,25.8925,25.5498,25.8621,3079707.0217455,0
+CUBE.US,D,20160401,000000,25.8621,25.9708,25.6801,25.8357,1259071.7710652,0
+CUBE.US,D,20160404,000000,25.8122,26.0296,25.6281,25.8455,931188.77390993,0
+CUBE.US,D,20160405,000000,25.7212,25.9121,25.6624,25.7907,1646296.4706928,0
+CUBE.US,D,20160406,000000,25.7212,25.7437,25.2922,25.7378,1801418.354309,0
+CUBE.US,D,20160407,000000,25.6017,25.7907,25.4333,25.589,1045384.2539091,0
+CUBE.US,D,20160408,000000,25.6957,25.8191,25.5949,25.6957,837955.32423706,0
+CUBE.US,D,20160411,000000,25.729,25.7682,25.2688,25.2844,984506.75186487,0
+CUBE.US,D,20160412,000000,25.3549,25.4548,25.2472,25.4029,853065.18212573,0
+CUBE.US,D,20160413,000000,25.5244,25.5244,25.0416,25.2315,911795.21974209,0
+CUBE.US,D,20160414,000000,25.1532,25.2384,24.642,24.6714,1036953.6945573,0
+CUBE.US,D,20160415,000000,24.642,24.9897,24.6028,24.8956,931683.0072828,0
+CUBE.US,D,20160418,000000,24.9044,25.1003,24.8574,25.0592,744640.18309758,0
+CUBE.US,D,20160419,000000,25.0592,25.0592,24.1043,24.2444,1858457.378567,0
+CUBE.US,D,20160420,000000,24.1436,24.2072,23.8331,24.0427,2191324.5763274,0
+CUBE.US,D,20160421,000000,23.9506,24.0349,23.0575,23.2191,1476751.9586507,0
+CUBE.US,D,20160422,000000,23.2191,23.4982,23.0232,23.4453,2178219.2228001,0
+CUBE.US,D,20160425,000000,23.3689,23.6686,23.3062,23.6686,1087262.3631119,0
+CUBE.US,D,20160426,000000,23.7028,23.98,23.6852,23.8635,2036404.879091,0
+CUBE.US,D,20160427,000000,23.8703,23.8958,23.2191,23.4922,1630079.6934319,0
+CUBE.US,D,20160428,000000,23.2288,23.7028,23.1182,23.4365,1968180.2507705,0
+CUBE.US,D,20160429,000000,23.3757,23.6774,22.3093,22.9958,3844810.9172232,0
+CUBE.US,D,20160502,000000,22.986,23.5912,22.9693,23.461,2326489.2346563,0
+CUBE.US,D,20160503,000000,23.3757,23.8781,23.3199,23.8115,2080572.3916449,0
+CUBE.US,D,20160504,000000,23.6529,24.4863,23.5226,24.2287,2410708.0309913,0
+CUBE.US,D,20160505,000000,24.2444,24.5089,24.0916,24.4324,1867719.1485913,0
+CUBE.US,D,20160506,000000,24.4324,24.8114,24.2532,24.7565,1855627.7903931,0
+CUBE.US,D,20160509,000000,24.8075,25.0445,24.7037,24.8604,1659504.9596967,0
+CUBE.US,D,20160510,000000,24.9044,25.0376,24.8085,24.9299,1805684.6911516,0
+CUBE.US,D,20160511,000000,24.8956,24.9299,24.2532,24.6567,1794486.8333691,0
+CUBE.US,D,20160512,000000,24.6714,25.067,24.3149,24.9897,1883890.9955456,0
+CUBE.US,D,20160513,000000,24.9897,25.0924,24.7271,24.782,1124257.3648993,0
+CUBE.US,D,20160516,000000,24.875,25.4548,24.7095,25.3422,1702451.184825,0
+CUBE.US,D,20160517,000000,25.2149,25.255,24.6567,24.7565,2196422.1238425,0
+CUBE.US,D,20160518,000000,24.6567,24.9299,24.3413,24.6234,1986758.9325592,0
+CUBE.US,D,20160519,000000,24.4324,24.5089,23.935,24.0045,2930696.6809735,0
+CUBE.US,D,20160520,000000,24.0965,24.3149,23.9036,24.1994,2677187.6372861,0
+CUBE.US,D,20160523,000000,24.2287,24.4324,24.0838,24.1043,1924540.6693196,0
+CUBE.US,D,20160524,000000,24.1524,24.5431,24.0838,24.4246,1841497.2089602,0
+CUBE.US,D,20160525,000000,24.3844,24.4393,23.9262,24.3531,2163106.3014815,0
+CUBE.US,D,20160526,000000,24.2923,24.6802,24.2689,24.4687,1637863.8690544,0
+CUBE.US,D,20160527,000000,24.4951,24.7565,24.4099,24.6567,990005.60870955,0
+CUBE.US,D,20160531,000000,24.7497,24.8075,24.4354,24.7271,1941374.2171533,0
+CUBE.US,D,20160601,000000,24.5636,24.7271,24.3306,24.5303,1415082.0493805,0
+CUBE.US,D,20160602,000000,24.4393,24.8163,24.4001,24.8163,1309887.9478559,0
+CUBE.US,D,20160603,000000,24.9651,25.2472,24.6959,24.8604,1505374.6062563,0
+CUBE.US,D,20160606,000000,24.9044,25.0053,24.167,24.2747,2612332.7819623,0
+CUBE.US,D,20160607,000000,24.2356,24.4246,24.0123,24.0349,2603841.9751539,0
+CUBE.US,D,20160608,000000,23.9966,24.1043,23.6411,23.9114,3789299.5233905,0
+CUBE.US,D,20160609,000000,23.935,23.9868,23.0575,23.1613,4032734.9881043,0
+CUBE.US,D,20160610,000000,23.0888,23.1319,22.6452,22.9733,4356013.649974,0
+CUBE.US,D,20160613,000000,23.0575,23.1809,22.8312,22.8685,4036115.9936777,0
+CUBE.US,D,20160614,000000,22.8558,22.8851,22.6207,22.6628,2829560.6030515,0
+CUBE.US,D,20160615,000000,22.6913,23.1661,22.606,23.1182,4093255.0899822,0
+CUBE.US,D,20160616,000000,23.082,23.3062,23.032,23.2288,2105576.1072806,0
+CUBE.US,D,20160617,000000,23.273,23.273,22.8685,23.2504,5395763.2349753,0
+CUBE.US,D,20160620,000000,23.4041,23.5138,23.082,23.0888,2522295.5109197,0
+CUBE.US,D,20160621,000000,23.1113,23.2161,22.9409,22.9635,3033780.0792301,0
+CUBE.US,D,20160622,000000,22.9253,23.1113,22.7842,23.0937,2897304.2728625,0
+CUBE.US,D,20160623,000000,23.3757,23.5138,22.9213,22.9801,2804115.7534963,0
+CUBE.US,D,20160624,000000,22.3034,23.1182,22.1496,22.9733,21617896.392687,0
+CUBE.US,D,20160627,000000,22.8763,23.5305,22.7921,23.4453,4278331.1921093,0
+CUBE.US,D,20160628,000000,23.6245,23.8879,23.4922,23.8115,2933329.1884842,0
+CUBE.US,D,20160629,000000,23.9438,24.1455,23.8556,23.9192,2396500.8638084,0
+CUBE.US,D,20160630,000000,23.8968,24.1455,23.6519,24.1455,3072801.029389,0
+CUBE.US,D,20160701,000000,24.1788,24.3031,23.8713,23.9438,1786066.4854505,0
+CUBE.US,D,20160705,000000,23.9584,24.5764,23.9438,24.5764,2981146.2673078,0
+CUBE.US,D,20160706,000000,24.5519,24.6214,24.3276,24.4647,1569634.1350172,0
+CUBE.US,D,20160707,000000,24.4275,24.4275,23.9124,24.357,3132168.2604447,0
+CUBE.US,D,20160708,000000,24.4363,24.879,24.4363,24.7477,2700714.7796632,0
+CUBE.US,D,20160711,000000,24.7811,25.1032,24.5764,25.0768,3157673.3574566,0
+CUBE.US,D,20160712,000000,25.0376,25.117,24.6782,24.9897,2569431.4871406,0
+CUBE.US,D,20160713,000000,25.0063,25.1218,24.9044,24.9455,2048970.0477955,0
+CUBE.US,D,20160714,000000,24.8418,24.9729,24.3531,24.3815,2879207.5707268,0
+CUBE.US,D,20160715,000000,24.3355,24.3736,23.9584,23.9986,2628014.4801171,0
+CUBE.US,D,20160718,000000,24.0358,24.0926,23.7881,24.0054,3224598.070315,0
+CUBE.US,D,20160719,000000,24.0525,24.1788,23.6421,24.1367,4088935.6536864,0
+CUBE.US,D,20160720,000000,24.217,24.8741,23.8968,24.0995,3513673.5362679,0
+CUBE.US,D,20160721,000000,24.0221,24.0731,23.8556,23.9271,2861977.8192802,0
+CUBE.US,D,20160722,000000,23.9271,24.2473,23.9271,24.1455,3921110.7470159,0
+CUBE.US,D,20160725,000000,24.0054,24.122,23.4189,23.746,2994670.2896014,0
+CUBE.US,D,20160726,000000,23.7244,23.7244,23.4345,23.4816,1592046.1888754,0
+CUBE.US,D,20160727,000000,23.459,23.7106,23.365,23.4267,2695443.6377817,0
+CUBE.US,D,20160728,000000,23.3415,23.3719,22.5218,22.841,7430946.8266408,0
+CUBE.US,D,20160729,000000,23.0164,23.6147,22.9566,23.2338,6052210.3318884,0
+CUBE.US,D,20160801,000000,23.1995,23.5589,22.9488,23.1907,3050659.5785137,0
+CUBE.US,D,20160802,000000,23.0702,23.2083,22.8489,22.8949,2568380.7306516,0
+CUBE.US,D,20160803,000000,22.8773,22.8773,22.4356,22.5894,1790469.6554996,0
+CUBE.US,D,20160804,000000,22.4797,22.5747,21.5621,21.5729,5222273.0250969,0
+CUBE.US,D,20160805,000000,21.5973,21.9744,21.3721,21.7217,1857668.0347711,0
+CUBE.US,D,20160808,000000,21.8451,21.9744,21.6748,21.8628,3835162.133876,0
+CUBE.US,D,20160809,000000,21.8031,21.9206,21.519,21.8305,1439476.1424469,0
+CUBE.US,D,20160810,000000,21.8373,22.0116,21.708,21.9558,3489965.6515209,0
+CUBE.US,D,20160811,000000,21.9656,22.0968,21.8628,21.9813,2131471.2810455,0
+CUBE.US,D,20160812,000000,22.0037,22.6628,21.9813,22.0802,2104978.7384312,0
+CUBE.US,D,20160815,000000,22.1134,22.2075,21.8843,21.9322,3980937.4925712,0
+CUBE.US,D,20160816,000000,21.8305,21.9098,21.6904,21.7149,1856906.2618452,0
+CUBE.US,D,20160817,000000,21.7775,21.8716,21.5973,21.7961,3130815.2455293,0
+CUBE.US,D,20160818,000000,21.7521,21.8716,21.471,21.567,1683684.6126632,0
+CUBE.US,D,20160819,000000,21.5131,21.5591,21.1704,21.2928,1574099.5948095,0
+CUBE.US,D,20160822,000000,21.285,21.4788,21.2125,21.4328,2185169.12432,0
+CUBE.US,D,20160823,000000,21.4886,21.616,21.4152,21.5337,1230304.1211064,0
+CUBE.US,D,20160824,000000,21.5337,21.5337,21.2223,21.3937,1751067.8188779,0
+CUBE.US,D,20160825,000000,21.4035,21.6052,21.2624,21.2722,1268688.8989692,0
+CUBE.US,D,20160826,000000,21.2722,21.4152,20.9315,21.1939,1959616.9427856,0
+CUBE.US,D,20160829,000000,21.1998,21.379,21.1127,21.3231,1119826.6239803,0
+CUBE.US,D,20160830,000000,21.3545,21.4182,21.0959,21.379,1814766.7399494,0
+CUBE.US,D,20160831,000000,21.4182,21.6365,21.2037,21.5249,2926712.1796906,0
+CUBE.US,D,20160901,000000,21.5249,21.9871,21.4965,21.8089,2200958.0425248,0
+CUBE.US,D,20160902,000000,21.896,22.373,21.8373,22.0185,1797349.0981297,0
+CUBE.US,D,20160906,000000,22.0283,22.087,21.7306,21.8305,2016423.1463638,0
+CUBE.US,D,20160907,000000,21.8451,22.2535,21.8157,22.2075,2440444.7459724,0
+CUBE.US,D,20160908,000000,22.0713,22.1742,21.8305,21.8628,1436348.3804199,0
+CUBE.US,D,20160909,000000,21.6052,21.902,21.2282,21.2282,2256568.4872608,0
+CUBE.US,D,20160912,000000,21.2791,21.4328,21.0959,21.1449,2853802.5457614,0
+CUBE.US,D,20160913,000000,21.0656,21.1273,20.7992,20.8404,1878900.6680805,0
+CUBE.US,D,20160914,000000,20.8717,20.9794,20.619,20.6661,1791316.1833222,0
+CUBE.US,D,20160915,000000,20.5887,20.8404,20.5808,20.7748,1438966.591924,0
+CUBE.US,D,20160916,000000,20.6513,20.8462,20.6445,20.8237,1243592.2592902,0
+CUBE.US,D,20160919,000000,20.715,21.0128,20.6974,20.9706,1461230.579999,0
+CUBE.US,D,20160920,000000,21.0813,21.1057,20.9255,20.9315,1669043.4595641,0
+CUBE.US,D,20160921,000000,20.8913,21.1577,20.5182,21.1127,1889481.7552902,0
+CUBE.US,D,20160922,000000,21.2448,21.8265,21.2448,21.7961,1956093.998289,0
+CUBE.US,D,20160923,000000,21.8157,21.9322,21.3389,21.7149,1548599.6035143,0
+CUBE.US,D,20160926,000000,21.708,22.1448,21.6365,22.087,2736280.1807854,0
+CUBE.US,D,20160927,000000,22.0517,22.2613,21.8539,21.8882,2080107.7714286,0
+CUBE.US,D,20160928,000000,21.947,22.0713,21.8628,21.9813,1726668.6200948,0
+CUBE.US,D,20160929,000000,21.9244,22.1634,21.6884,22.088,2552301.8077406,0
+CUBE.US,D,20160930,000000,22.2809,22.2809,21.4397,21.476,3996484.3998061,0
+CUBE.US,D,20161003,000000,21.3976,21.4672,21.2302,21.239,2099626.9262264,0
+CUBE.US,D,20161004,000000,21.2154,21.2302,20.7131,21.1077,2606395.8546281,0
+CUBE.US,D,20161005,000000,21.0979,21.2556,20.2155,20.3732,2478510.9271154,0
+CUBE.US,D,20161006,000000,20.2694,20.7043,20.0119,20.4976,1956993.6255648,0
+CUBE.US,D,20161007,000000,20.5544,20.9255,20.5544,20.7512,2176583.3511817,0
+CUBE.US,D,20161010,000000,20.7219,20.8531,20.5064,20.6259,1239580.1871374,0
+CUBE.US,D,20161011,000000,20.5779,20.8394,20.3732,20.4291,2662180.9148739,0
+CUBE.US,D,20161012,000000,20.5064,20.8785,20.4457,20.8316,2074528.2442608,0
+CUBE.US,D,20161013,000000,20.8316,20.9255,20.6014,20.7219,1957725.7853341,0
+CUBE.US,D,20161014,000000,20.7444,20.8785,20.5779,20.6014,2476314.4478076,0
+CUBE.US,D,20161017,000000,20.5622,20.7356,20.5622,20.6014,1385872.2443589,0
+CUBE.US,D,20161018,000000,20.7219,20.7444,20.5691,20.6014,1491534.0295297,0
+CUBE.US,D,20161019,000000,20.5858,20.6327,20.4761,20.5544,2602725.8654916,0
+CUBE.US,D,20161020,000000,20.4839,20.6092,20.2391,20.3018,1711516.8953296,0
+CUBE.US,D,20161021,000000,20.2792,20.3174,20.0266,20.0501,2100384.614579,0
+CUBE.US,D,20161024,000000,20.0902,20.3262,20.0658,20.2694,2609919.820268,0
+CUBE.US,D,20161025,000000,20.1529,20.4761,20.0736,20.4761,1426703.6816459,0
+CUBE.US,D,20161026,000000,20.3958,20.5779,20.0569,20.5622,2839921.1233015,0
+CUBE.US,D,20161027,000000,20.4105,20.4291,19.2863,19.3949,3074976.0646868,0
+CUBE.US,D,20161028,000000,19.9473,20.3174,19.7514,20.0834,3255946.1494745,0
+CUBE.US,D,20161031,000000,20.098,20.5926,20.0177,20.5388,1647637.2318882,0
+CUBE.US,D,20161101,000000,20.4761,20.4761,19.9639,20.006,2546514.9884762,0
+CUBE.US,D,20161102,000000,20.0501,20.0834,19.7817,19.7905,2087455.9188482,0
+CUBE.US,D,20161103,000000,19.7435,19.8464,19.5281,19.6632,1486936.8422475,0
+CUBE.US,D,20161104,000000,19.6711,19.7543,19.4791,19.6711,2008719.6410645,0
+CUBE.US,D,20161107,000000,19.8836,20.3596,19.8698,20.3507,1752382.0303466,0
+CUBE.US,D,20161108,000000,20.288,20.8619,20.2243,20.7904,1778752.035761,0
+CUBE.US,D,20161109,000000,20.2939,21.0529,20.1745,20.6709,1895035.7538749,0
+CUBE.US,D,20161110,000000,20.6494,20.6494,19.9551,20.0501,1751871.4586804,0
+CUBE.US,D,20161111,000000,20.0569,20.7512,19.9551,20.3262,2217059.4305892,0
+CUBE.US,D,20161114,000000,20.3106,20.5926,19.9551,20.4673,2693601.4952101,0
+CUBE.US,D,20161115,000000,20.5309,20.7081,19.7583,19.8141,2796534.7853969,0
+CUBE.US,D,20161116,000000,19.8141,19.9169,19.4155,19.4821,3257188.8809101,0
+CUBE.US,D,20161117,000000,19.5134,19.6153,19.2392,19.2941,3028387.421292,0
+CUBE.US,D,20161118,000000,19.3245,19.4596,18.9298,19.1207,3590736.1601297,0
+CUBE.US,D,20161121,000000,19.0893,19.2901,18.7564,18.8132,3311830.2606237,0
+CUBE.US,D,20161122,000000,18.9102,19.3499,18.6321,19.3077,2776913.5162659,0
+CUBE.US,D,20161123,000000,19.153,19.3175,19.0659,19.1276,1345428.841538,0
+CUBE.US,D,20161125,000000,19.0963,19.4204,19.0433,19.0727,623306.9112053,0
+CUBE.US,D,20161128,000000,19.1051,19.4518,19.1051,19.3724,1677131.9358996,0
+CUBE.US,D,20161129,000000,19.3577,19.8698,19.3577,19.5369,1527557.924008,0
+CUBE.US,D,20161130,000000,19.4116,19.5369,19.157,19.4204,2218764.7399541,0
+CUBE.US,D,20161201,000000,19.2999,19.389,18.9718,19.2128,2558850.3999308,0
+CUBE.US,D,20161202,000000,19.2294,19.7122,19.2294,19.5134,3160271.1460941,0
+CUBE.US,D,20161205,000000,19.4977,19.6711,19.2226,19.6025,2195697.1120765,0
+CUBE.US,D,20161206,000000,19.5849,19.7935,19.3577,19.6887,2589935.0241107,0
+CUBE.US,D,20161207,000000,19.7435,20.1637,19.6319,20.1294,2201579.9188141,0
+CUBE.US,D,20161208,000000,20.0501,20.3958,19.8141,20.387,1737201.713568,0
+CUBE.US,D,20161209,000000,20.288,20.4673,19.9865,20.2939,2668069.8484716,0
+CUBE.US,D,20161212,000000,20.2155,20.4379,20.1216,20.4291,1318319.528351,0
+CUBE.US,D,20161213,000000,20.4839,20.5622,20.1088,20.3507,1696686.830714,0
+CUBE.US,D,20161214,000000,20.3801,20.3948,20.0403,20.0569,1850456.7205581,0
+CUBE.US,D,20161215,000000,19.9865,20.2645,19.9247,19.9963,1749432.9684028,0
+CUBE.US,D,20161216,000000,20.2469,20.7512,20.2009,20.5064,2989906.655956,0
+CUBE.US,D,20161219,000000,20.5622,20.7219,20.4379,20.6014,2301325.1995173,0
+CUBE.US,D,20161220,000000,20.5309,20.6494,20.4339,20.5858,1626485.2689021,0
+CUBE.US,D,20161221,000000,20.6553,20.7287,20.4241,20.4839,2895043.4615247,0
+CUBE.US,D,20161222,000000,20.4457,20.5926,20.2391,20.5779,3177008.7064545,0
+CUBE.US,D,20161223,000000,20.5779,20.7512,20.3801,20.7356,1025593.474985,0
+CUBE.US,D,20161227,000000,20.8228,20.8619,20.6553,20.7287,1349615.5292007,0
+CUBE.US,D,20161228,000000,20.8139,20.8394,20.3106,20.4761,1941953.2054226,0
+CUBE.US,D,20161229,000000,20.5319,21.1165,20.3664,21.0548,1321224.6811315,0
+CUBE.US,D,20161230,000000,21.0108,21.3427,20.9285,21.3085,1925966.1854116,0
+CUBE.US,D,20170103,000000,21.4093,21.4456,20.9628,21.1949,1793255.3345103,0
+CUBE.US,D,20170104,000000,21.3183,21.5337,21.2428,21.5043,1855221.3753469,0
+CUBE.US,D,20170105,000000,21.3281,21.7022,21.1057,21.6846,1336440.7379268,0
+CUBE.US,D,20170106,000000,21.5895,21.8353,21.4456,21.7727,1313703.9604889,0
+CUBE.US,D,20170109,000000,21.8774,21.8872,21.614,21.7168,1589237.0235682,0
+CUBE.US,D,20170110,000000,21.6698,21.8128,21.5337,21.5493,2115512.8530476,0
+CUBE.US,D,20170111,000000,21.4955,21.567,21.0803,21.0959,2882969.462763,0
+CUBE.US,D,20170112,000000,21.0959,21.1665,20.6573,20.857,1888035.8163317,0
+CUBE.US,D,20170113,000000,20.8002,20.9363,20.3488,20.3488,2128074.9583221,0
+CUBE.US,D,20170117,000000,20.3791,20.5554,20.3194,20.4369,2599169.223265,0
+CUBE.US,D,20170118,000000,20.3576,20.5946,20.34,20.5946,2143250.169384,0
+CUBE.US,D,20170119,000000,20.3664,20.4976,20.2449,20.3948,1739228.6830827,0
+CUBE.US,D,20170120,000000,20.2067,20.5398,19.9345,20.4907,2465056.3425685,0
+CUBE.US,D,20170123,000000,20.5398,20.9442,20.524,20.9363,1687370.940093,0
+CUBE.US,D,20170124,000000,20.8815,21.093,20.8433,21.0402,2083625.6102086,0
+CUBE.US,D,20170125,000000,21.1127,21.1577,20.4535,20.4907,2413451.8431253,0
+CUBE.US,D,20170126,000000,20.5398,20.6895,20.2175,20.4095,2154287.7076633,0
+CUBE.US,D,20170127,000000,20.4761,20.5152,20.1176,20.1705,1451877.9282182,0
+CUBE.US,D,20170130,000000,20.149,20.2341,19.9414,20.0148,1203634.9206956,0
+CUBE.US,D,20170131,000000,19.9805,20.2988,19.9571,20.0079,1271122.2835302,0
+CUBE.US,D,20170201,000000,20.0001,20.1676,19.9707,20.0001,1731726.34302,0
+CUBE.US,D,20170202,000000,20.0285,20.2763,20.0148,20.0784,1362627.9586847,0
+CUBE.US,D,20170203,000000,20.2665,20.2998,20.0148,20.2371,1317557.7554251,0
+CUBE.US,D,20170206,000000,20.293,20.293,19.9571,20.1402,1253760.8045937,0
+CUBE.US,D,20170207,000000,20.1793,20.34,20.149,20.3242,1051703.0888497,0
+CUBE.US,D,20170208,000000,20.3154,20.6347,20.3096,20.6034,1076954.9423152,0
+CUBE.US,D,20170209,000000,20.6445,20.6661,20.4095,20.5476,786673.50608681,0
+CUBE.US,D,20170210,000000,20.4839,20.8531,20.4839,20.7944,942093.56355603,0
+CUBE.US,D,20170213,000000,20.954,20.9932,20.6279,20.6983,1856150.6157792,0
+CUBE.US,D,20170214,000000,20.6983,20.6983,20.1088,20.1793,2334826.8699649,0
+CUBE.US,D,20170215,000000,20.0079,20.2665,19.8405,20.1578,4853541.231218,0
+CUBE.US,D,20170216,000000,20.2763,20.6347,20.1881,20.5152,3017714.4311824,0
+CUBE.US,D,20170217,000000,20.6573,21.5817,20.34,21.519,2947372.9727339,0
+CUBE.US,D,20170221,000000,21.6385,21.6698,21.0548,21.4456,2986702.3081791,0
+CUBE.US,D,20170222,000000,21.519,21.8207,21.2752,21.3339,2874043.648895,0
+CUBE.US,D,20170223,000000,21.4867,21.6062,21.1057,21.5895,2016960.2677566,0
+CUBE.US,D,20170224,000000,21.662,21.7727,21.47,21.7482,2302863.0413759,0
+CUBE.US,D,20170227,000000,21.7991,21.8598,21.6209,21.7991,1611962.5684295,0
+CUBE.US,D,20170228,000000,21.8069,21.8774,21.614,21.6924,1687516.9635895,0
+CUBE.US,D,20170301,000000,21.5895,21.71,21.4779,21.6924,1914614.1349859,0
+CUBE.US,D,20170302,000000,21.5337,21.7991,21.5249,21.6552,1164347.4521271,0
+CUBE.US,D,20170303,000000,21.6062,21.6385,21.3281,21.6385,1382881.3155383,0
+CUBE.US,D,20170306,000000,21.5493,21.7413,21.3594,21.6924,1933286.7619611,0
+CUBE.US,D,20170307,000000,21.6385,21.7482,21.5415,21.6846,1195639.3684034,0
+CUBE.US,D,20170308,000000,21.6924,21.7413,21.3594,21.3594,1804710.5204125,0
+CUBE.US,D,20170309,000000,21.3339,21.5249,20.8492,20.9853,1870766.2402951,0
+CUBE.US,D,20170310,000000,21.1283,21.2478,20.57,20.5868,1165644.3041591,0
+CUBE.US,D,20170313,000000,20.57,20.6983,20.4497,20.5398,1459778.5141804,0
+CUBE.US,D,20170314,000000,20.5398,20.7062,20.4457,20.6112,1213330.6766362,0
+CUBE.US,D,20170315,000000,20.6347,21.0176,20.5398,20.9442,1636482.2621257,0
+CUBE.US,D,20170316,000000,20.9442,21.0548,20.8002,20.809,1510742.7567544,0
+CUBE.US,D,20170317,000000,20.8364,21.1665,20.8002,21.0108,1560244.7220763,0
+CUBE.US,D,20170320,000000,21.048,21.0959,20.8873,21.0402,625530.96138313,0
+CUBE.US,D,20170321,000000,21.1283,21.1851,20.9041,21.1215,1783936.3804593,0
+CUBE.US,D,20170322,000000,21.2066,21.3016,20.8492,21.2242,1961600.003137,0
+CUBE.US,D,20170323,000000,21.2302,21.4201,21.1577,21.2556,1238677.4964316,0
+CUBE.US,D,20170324,000000,21.239,21.3281,21.044,21.0959,1582917.1674843,0
+CUBE.US,D,20170327,000000,21.0176,21.1577,20.6445,20.6983,2390704.854254,0
+CUBE.US,D,20170328,000000,20.7307,20.7758,20.4673,20.7758,979395.9294865,0
+CUBE.US,D,20170329,000000,20.761,20.7698,20.3488,20.5789,2435826.1146802,0
+CUBE.US,D,20170330,000000,20.57,20.6513,20.3634,20.5476,2553082.9823897,0
+CUBE.US,D,20170331,000000,20.5231,20.9167,20.4976,20.8835,2487420.4026901,0
+CUBE.US,D,20170403,000000,20.8775,21.0372,20.7963,20.9167,1535364.5647838,0
+CUBE.US,D,20170404,000000,20.9079,21.4838,20.8707,21.2468,2979120.3189364,0
+CUBE.US,D,20170405,000000,21.238,21.4426,21.1263,21.3339,1862739.0325595,0
+CUBE.US,D,20170406,000000,21.2948,21.5269,21.2292,21.4965,1715740.3441521,0
+CUBE.US,D,20170407,000000,21.4622,21.5749,21.3917,21.5523,1072042.2217433,0
+CUBE.US,D,20170410,000000,21.5621,21.7022,21.5151,21.6659,1004654.9309553,0
+CUBE.US,D,20170411,000000,21.6884,21.9724,21.6581,21.7149,1590640.0745068,0
+CUBE.US,D,20170412,000000,21.8099,21.8167,21.521,21.6728,1865861.6888699,0
+CUBE.US,D,20170413,000000,21.706,21.7883,21.5269,21.7697,1050801.4192872,0
+CUBE.US,D,20170417,000000,21.8569,22.3955,21.7961,22.3955,2074685.5003339,0
+CUBE.US,D,20170418,000000,22.375,22.5414,22.3152,22.4925,1941546.7903764,0
+CUBE.US,D,20170419,000000,22.4131,22.5747,22.3191,22.4376,1394736.7896269,0
+CUBE.US,D,20170420,000000,22.4611,22.4611,22.2643,22.367,1097602.4604951,0
+CUBE.US,D,20170421,000000,22.375,22.375,22.1408,22.2123,971560.69669744,0
+CUBE.US,D,20170424,000000,22.2946,22.3073,21.6003,21.9146,1632918.4718958,0
+CUBE.US,D,20170425,000000,21.9234,22.0175,21.706,21.8039,1272501.8481722,0
+CUBE.US,D,20170426,000000,21.7364,21.899,21.6796,21.7599,1343458.0349066,0
+CUBE.US,D,20170427,000000,21.7883,21.7883,20.9657,21.044,2857560.3532243,0
+CUBE.US,D,20170428,000000,20.9079,21.1429,20.2822,20.386,3551653.941371,0
+CUBE.US,D,20170501,000000,20.3772,20.4829,20.2263,20.3458,2174164.2626274,0
+CUBE.US,D,20170502,000000,20.3634,20.4751,20.1166,20.1529,1982427.2425434,0
+CUBE.US,D,20170503,000000,20.2489,20.2489,19.7867,19.9433,1683182.2101437,0
+CUBE.US,D,20170504,000000,19.8307,20.0687,19.4782,20.0295,1709988.2437611,0
+CUBE.US,D,20170505,000000,20.0471,20.291,19.9208,20.0158,1835090.555693,0
+CUBE.US,D,20170508,000000,20.0638,20.1431,19.8229,20.0638,1389150.1144556,0
+CUBE.US,D,20170509,000000,20.0716,20.1519,19.7583,20.0021,2257642.7300465,0
+CUBE.US,D,20170510,000000,19.9825,20.3214,19.9747,20.097,1002679.0186073,0
+CUBE.US,D,20170511,000000,20.0716,20.097,19.8924,19.9825,1213875.9671757,0
+CUBE.US,D,20170512,000000,20.0295,20.055,19.8572,19.8924,916157.54405785,0
+CUBE.US,D,20170515,000000,19.865,20.1128,19.865,19.9923,1551106.5103952,0
+CUBE.US,D,20170516,000000,19.911,19.9678,19.5879,19.7112,1838187.68342,0
+CUBE.US,D,20170517,000000,19.7034,20.3928,19.6613,20.291,3689020.1847244,0
+CUBE.US,D,20170518,000000,20.338,20.4055,20.1128,20.3135,5379798.6801174,0
+CUBE.US,D,20170519,000000,20.3135,20.3634,20.0295,20.0716,4115966.3388369,0
+CUBE.US,D,20170522,000000,20.0902,20.3634,20.0295,20.2175,2053163.8834614,0
+CUBE.US,D,20170523,000000,20.2175,20.4075,20.1754,20.2822,1441931.9921611,0
+CUBE.US,D,20170524,000000,20.3458,20.4163,20.2489,20.338,2136014.347731,0
+CUBE.US,D,20170525,000000,20.3703,20.7562,20.3135,20.3634,2390646.6490841,0
+CUBE.US,D,20170526,000000,20.3546,20.4751,20.0854,20.1607,2211891.4241842,0
+CUBE.US,D,20170530,000000,20.1353,20.2019,19.9923,20.0295,1313006.5195928,0
+CUBE.US,D,20170531,000000,20.1216,20.1833,20.0158,20.0814,2676683.1924799,0
+CUBE.US,D,20170601,000000,20.0295,20.0295,19.437,19.6064,4140987.4139093,0
+CUBE.US,D,20170602,000000,19.7965,19.9286,19.6241,19.7425,3677689.5783088,0
+CUBE.US,D,20170605,000000,19.7259,19.7749,19.437,19.7112,2067682.4993607,0
+CUBE.US,D,20170606,000000,19.7915,19.7915,19.2979,19.2979,2462728.1357708,0
+CUBE.US,D,20170607,000000,19.3499,19.5879,19.2696,19.5751,2694957.5735555,0
+CUBE.US,D,20170608,000000,19.6133,19.6162,19.2608,19.3646,2091447.5681343,0
+CUBE.US,D,20170609,000000,19.2921,19.3499,19.0982,19.156,3138145.0123688,0
+CUBE.US,D,20170612,000000,19.1874,19.4518,19.156,19.3157,3176990.3258745,0
+CUBE.US,D,20170613,000000,19.2696,19.3802,19.1952,19.2774,1522819.818946,0
+CUBE.US,D,20170614,000000,19.3802,19.4615,19.1804,19.3235,2764635.2888379,0
+CUBE.US,D,20170615,000000,19.2608,19.7965,19.2608,19.6682,5010491.9825424,0
+CUBE.US,D,20170616,000000,19.6868,19.7621,19.4302,19.7259,1949824.1782284,0
+CUBE.US,D,20170619,000000,19.7112,19.865,19.4518,19.7749,2571448.245222,0
+CUBE.US,D,20170620,000000,19.7583,19.8924,19.437,19.7504,2129262.5480176,0
+CUBE.US,D,20170621,000000,19.7915,19.8884,19.6956,19.7112,1349517.4994408,0
+CUBE.US,D,20170622,000000,19.7504,19.8141,19.485,19.6133,1035204.4760291,0
+CUBE.US,D,20170623,000000,19.5751,19.911,19.5409,19.7965,1741940.8397734,0
+CUBE.US,D,20170626,000000,19.8562,19.9512,19.6868,19.7259,1393124.4043052,0
+CUBE.US,D,20170627,000000,19.7112,19.8758,19.582,19.5879,2040023.8110609,0
+CUBE.US,D,20170628,000000,19.5976,19.7181,19.2774,19.3323,2266105.9659849,0
+CUBE.US,D,20170629,000000,19.2598,19.6995,19.1932,19.3959,3253179.8721873,0
+CUBE.US,D,20170630,000000,19.4635,19.6231,19.3646,19.5605,2133095.9200872,0
+CUBE.US,D,20170703,000000,19.6417,19.8121,19.5193,19.7132,1182556.4800294,0
+CUBE.US,D,20170705,000000,19.722,19.7945,19.5526,19.5918,2797486.4909826,0
+CUBE.US,D,20170706,000000,19.5095,19.5761,18.9111,18.9904,3145622.8449916,0
+CUBE.US,D,20170707,000000,19.0218,19.1207,18.9161,19.0629,1609636.4039184,0
+CUBE.US,D,20170710,000000,19.0551,19.0551,18.6321,18.6643,2047673.1957634,0
+CUBE.US,D,20170711,000000,18.7143,18.7956,18.5762,18.7143,1664507.5408818,0
+CUBE.US,D,20170712,000000,18.8583,19.0963,18.777,18.9904,2009162.8172708,0
+CUBE.US,D,20170713,000000,19.0316,19.1276,18.8945,19.0218,1044770.5467664,0
+CUBE.US,D,20170714,000000,19.2088,19.3959,19.1795,19.3411,1155917.9139186,0
+CUBE.US,D,20170717,000000,19.3411,19.6652,19.2843,19.6016,1661273.5799483,0
+CUBE.US,D,20170718,000000,19.6652,19.6916,19.4312,19.6486,1728756.8582095,0
+CUBE.US,D,20170719,000000,19.673,20.0158,19.5339,19.9423,1939918.0667613,0
+CUBE.US,D,20170720,000000,19.5017,19.8072,19.3724,19.7063,2927218.6667834,0
+CUBE.US,D,20170721,000000,19.6652,19.8121,19.5095,19.6231,1817264.4565403,0
+CUBE.US,D,20170724,000000,19.673,19.6916,19.438,19.5605,1183309.0626654,0
+CUBE.US,D,20170725,000000,19.5428,19.6995,19.4312,19.6916,1280342.1866779,0
+CUBE.US,D,20170726,000000,19.6995,20.0089,19.6995,19.9747,1620158.2648149,0
+CUBE.US,D,20170727,000000,19.3567,19.5741,18.8867,19.1354,6517056.2207808,0
+CUBE.US,D,20170728,000000,19.0629,19.673,18.7692,19.5193,3012823.1546204,0
+CUBE.US,D,20170731,000000,19.5918,20.0716,19.4458,20.0638,2920875.324403,0
+CUBE.US,D,20170801,000000,20.1216,20.2439,19.8121,19.8992,2744973.1739736,0
+CUBE.US,D,20170802,000000,19.9345,20.3047,19.8033,19.909,3424824.876064,0
+CUBE.US,D,20170803,000000,19.9188,20.055,19.5879,19.7063,3727976.8028533,0
+CUBE.US,D,20170804,000000,19.6828,19.9913,19.6574,19.9815,1330961.2828054,0
+CUBE.US,D,20170807,000000,19.9669,20.0089,19.7709,19.9913,1763320.5177226,0
+CUBE.US,D,20170808,000000,19.9747,20.0638,19.8376,19.8532,1859394.7881461,0
+CUBE.US,D,20170809,000000,19.8846,20.0011,19.8121,19.9188,1217876.8067518,0
+CUBE.US,D,20170810,000000,19.9267,20.0011,19.7475,19.8199,1912842.4513043,0
+CUBE.US,D,20170811,000000,19.7475,19.7877,19.5017,19.6652,1611760.3820496,0
+CUBE.US,D,20170814,000000,19.7709,19.9345,19.673,19.9188,1228234.2635718,0
+CUBE.US,D,20170815,000000,19.8698,19.9267,19.722,19.8698,1748094.249494,0
+CUBE.US,D,20170816,000000,19.8532,19.958,19.6456,19.673,1861264.5015876,0
+CUBE.US,D,20170817,000000,19.5702,19.7514,19.5339,19.5839,1650395.3400289,0
+CUBE.US,D,20170818,000000,19.5017,19.5271,19.1051,19.1354,2202035.3487403,0
+CUBE.US,D,20170821,000000,19.1354,19.5526,19.0893,19.5017,2539351.6679998,0
+CUBE.US,D,20170822,000000,19.5428,19.6828,19.3812,19.6094,1215799.8012138,0
+CUBE.US,D,20170823,000000,19.6016,20.3811,19.6016,20.292,2314377.4535914,0
+CUBE.US,D,20170824,000000,20.195,20.5456,20.1852,20.2998,2443040.4923232,0
+CUBE.US,D,20170825,000000,20.3664,20.3811,19.9913,20.0011,1177775.4869474,0
+CUBE.US,D,20170828,000000,20.0471,20.1216,19.8778,20.0814,1043507.3924643,0
+CUBE.US,D,20170829,000000,20.1441,20.3322,20.0902,20.2587,844383.42151415,0
+CUBE.US,D,20170830,000000,20.0471,20.2117,19.8121,20.1539,1996010.4911502,0
+CUBE.US,D,20170831,000000,20.2117,20.2439,20.0158,20.055,2181029.4092507,0
+CUBE.US,D,20170901,000000,20.098,20.3252,20.0011,20.2117,1031524.2754592,0
+CUBE.US,D,20170905,000000,20.2371,20.3664,20.1774,20.2439,1738682.3713999,0
+CUBE.US,D,20170906,000000,20.2753,20.7776,20.2753,20.6993,3299854.291622,0
+CUBE.US,D,20170907,000000,20.8032,21.6748,20.7512,21.5621,4660695.2494751,0
+CUBE.US,D,20170908,000000,21.5376,21.9705,21.4788,21.8373,3421827.8203836,0
+CUBE.US,D,20170911,000000,21.6444,21.6444,21.0402,21.1704,4568642.2414944,0
+CUBE.US,D,20170912,000000,21.0725,21.1313,20.4399,20.4869,2222685.9303503,0
+CUBE.US,D,20170913,000000,20.479,20.8531,20.479,20.7776,1632377.2659297,0
+CUBE.US,D,20170914,000000,20.7562,21.2526,20.7072,21.1303,1492016.0091825,0
+CUBE.US,D,20170915,000000,21.1233,21.4152,21.048,21.4093,2612627.8923853,0
+CUBE.US,D,20170918,000000,21.4378,21.6062,21.3163,21.4309,1703088.3782644,0
+CUBE.US,D,20170919,000000,21.4378,21.4798,21.3585,21.424,1199740.280026,0
+CUBE.US,D,20170920,000000,21.4788,21.5856,21.4044,21.5063,1829672.3691716,0
+CUBE.US,D,20170921,000000,21.4544,21.5935,21.4378,21.5063,1586904.7321971,0
+CUBE.US,D,20170922,000000,21.6101,21.6101,21.2928,21.3663,1546565.4859962,0
+CUBE.US,D,20170925,000000,21.4544,21.6101,21.3261,21.3819,2164385.7940768,0
+CUBE.US,D,20170926,000000,21.4466,21.4466,21.2997,21.3496,1629596.6926357,0
+CUBE.US,D,20170927,000000,21.2928,21.2928,20.8619,21.0235,2053473.2898911,0
+CUBE.US,D,20170928,000000,21.048,21.189,20.763,21.1606,1851198.0706174,0
+CUBE.US,D,20170929,000000,21.0216,21.4612,21.0078,21.3427,2123799.4311896,0
+CUBE.US,D,20171002,000000,21.4123,21.5376,21.1067,21.2859,2313067.3266959,0
+CUBE.US,D,20171003,000000,21.2801,21.3339,21.0216,21.0715,2046517.2615112,0
+CUBE.US,D,20171004,000000,21.0803,21.1978,20.9403,21.1978,1587232.5192068,0
+CUBE.US,D,20171005,000000,21.2204,21.4662,21.189,21.3427,1128258.2044755,0
+CUBE.US,D,20171006,000000,21.2624,21.5102,21.1429,21.4485,803528.49793046,0
+CUBE.US,D,20171009,000000,21.4406,21.5405,21.3849,21.5239,786718.43639343,0
+CUBE.US,D,20171010,000000,21.5661,21.7149,21.2859,21.3603,927549.41907347,0
+CUBE.US,D,20171011,000000,21.3427,21.5327,21.3085,21.4926,768952.58469733,0
+CUBE.US,D,20171012,000000,21.475,21.6316,21.4368,21.5327,986380.54987973,0
+CUBE.US,D,20171013,000000,21.706,21.8696,21.5053,21.7217,1151448.369553,0
+CUBE.US,D,20171016,000000,21.7452,21.7452,21.3692,21.4583,2253047.5850509,0
+CUBE.US,D,20171017,000000,21.475,21.5895,21.4123,21.5807,919741.75715437,0
+CUBE.US,D,20171018,000000,21.4485,21.615,21.377,21.5729,844630.53820058,0
+CUBE.US,D,20171019,000000,21.6404,21.7256,21.4828,21.706,955133.56391004,0
+CUBE.US,D,20171020,000000,21.6884,21.896,21.4828,21.8608,1972396.5515898,0
+CUBE.US,D,20171023,000000,21.8882,21.8922,21.5895,21.7217,1357668.2655195,0
+CUBE.US,D,20171024,000000,21.6169,21.7306,21.1978,21.2272,1101062.0941052,0
+CUBE.US,D,20171025,000000,21.2204,21.3505,21.1479,21.3183,1168864.9902294,0
+CUBE.US,D,20171026,000000,21.0382,21.2801,20.5221,21.2027,4031988.5323283,0
+CUBE.US,D,20171027,000000,21.377,22.4043,21.3427,22.0517,4886850.926719,0
+CUBE.US,D,20171030,000000,22.1076,22.3132,21.8363,22.2731,3497258.6572004,0
+CUBE.US,D,20171031,000000,22.2966,22.4767,22.1859,22.3798,2275827.2505088,0
+CUBE.US,D,20171101,000000,22.3299,22.56,22.2565,22.4925,1778986.8987275,0
+CUBE.US,D,20171102,000000,22.6423,23.1926,22.5933,23.0634,2974914.2295506,0
+CUBE.US,D,20171103,000000,22.9978,23.3337,22.9635,23.1535,2080409.0087117,0
+CUBE.US,D,20171106,000000,23.1633,23.5178,23.1633,23.4316,2576109.7645342,0
+CUBE.US,D,20171107,000000,23.3014,23.7126,23.3014,23.6401,2608849.6620557,0
+CUBE.US,D,20171108,000000,23.7606,24.1464,23.6049,23.9898,3882231.7357803,0
+CUBE.US,D,20171109,000000,23.8664,24.1318,23.7675,23.7939,2411706.7091703,0
+CUBE.US,D,20171110,000000,23.6862,24.0074,23.5628,23.9173,2224800.7181916,0
+CUBE.US,D,20171113,000000,24.0573,24.3922,23.8281,23.9506,2523237.0050721,0
+CUBE.US,D,20171114,000000,23.9584,24.173,23.8351,24.0162,1641366.3906843,0
+CUBE.US,D,20171115,000000,24.1043,24.2219,23.8507,23.9016,1482167.0817421,0
+CUBE.US,D,20171116,000000,23.7292,24.213,23.6823,24.165,2127422.4477328,0
+CUBE.US,D,20171117,000000,24.1562,24.2709,23.8664,23.9095,1972636.5202729,0
+CUBE.US,D,20171120,000000,23.9173,23.9584,23.7724,23.8203,2220735.5465855,0
+CUBE.US,D,20171121,000000,23.9252,23.9252,23.6744,23.7606,2795756.6741777,0
+CUBE.US,D,20171122,000000,23.7861,24.0241,23.6353,23.9506,3428719.5167336,0
+CUBE.US,D,20171124,000000,24.0573,24.1406,23.9506,23.982,697343.88737347,0
+CUBE.US,D,20171127,000000,24.074,24.2551,23.982,24.165,1967978.0643907,0
+CUBE.US,D,20171128,000000,23.9506,23.9506,23.176,23.4316,3197627.6326212,0
+CUBE.US,D,20171129,000000,23.3102,23.458,23.2191,23.318,2230954.1279123,0
+CUBE.US,D,20171130,000000,23.3993,23.6421,23.318,23.4639,2061874.2360864,0
+CUBE.US,D,20171201,000000,23.5393,23.7508,23.4541,23.744,1748611.9691636,0
+CUBE.US,D,20171204,000000,23.6784,23.8585,23.6401,23.695,1544090.2345587,0
+CUBE.US,D,20171205,000000,23.7126,23.8585,23.506,23.5226,1134617.8851492,0
+CUBE.US,D,20171206,000000,23.5393,23.6215,23.4492,23.4904,1421632.6838574,0
+CUBE.US,D,20171207,000000,23.4816,23.554,23.2582,23.4159,2027202.33538,0
+CUBE.US,D,20171208,000000,23.4316,23.6215,23.4316,23.554,1777555.2557755,0
+CUBE.US,D,20171211,000000,23.6127,24.1043,23.5873,24.074,3545048.1651541,0
+CUBE.US,D,20171212,000000,24.0828,24.1876,23.9506,24.0916,2337769.8050486,0
+CUBE.US,D,20171213,000000,24.173,24.3374,23.8928,24.1043,2232449.0817508,0
+CUBE.US,D,20171214,000000,24.0485,24.1122,23.934,24.0397,2301402.8064106,0
+CUBE.US,D,20171215,000000,24.1122,24.2865,23.9662,24.165,3673234.3299497,0
+CUBE.US,D,20171218,000000,24.2219,24.4843,24.1808,24.3776,1756142.9012396,0
+CUBE.US,D,20171219,000000,24.3854,24.4941,23.6862,23.7763,2741505.371217,0
+CUBE.US,D,20171220,000000,23.744,23.8281,23.4639,23.4816,1270410.5466275,0
+CUBE.US,D,20171221,000000,23.3827,23.4962,23.1691,23.3014,1918711.9831786,0
+CUBE.US,D,20171222,000000,23.3415,23.458,23.1926,23.4061,2484265.0697932,0
+CUBE.US,D,20171226,000000,23.4316,23.8281,23.4061,23.7372,968900.61831668,0
+CUBE.US,D,20171227,000000,23.8203,23.9252,23.6842,23.8585,933861.10601068,0
+CUBE.US,D,20171228,000000,23.884,23.9858,23.6823,23.8664,1306237.3604427,0
+CUBE.US,D,20171229,000000,23.8928,24.1151,23.8105,24.026,1237005.8847965,0
+CUBE.US,D,20180102,000000,24.0339,24.1406,23.7116,23.7116,1725554.5527193,0
+CUBE.US,D,20180103,000000,23.7596,24.0681,23.7498,24.0681,1525057.1439872,0
+CUBE.US,D,20180104,000000,23.9829,24.1102,23.2602,23.3366,2571401.2726286,0
+CUBE.US,D,20180105,000000,23.3777,23.5109,23.3082,23.3366,1374956.222136,0
+CUBE.US,D,20180108,000000,23.3366,23.6373,23.2386,23.5109,1375199.2542492,0
+CUBE.US,D,20180109,000000,23.4932,23.4932,23.2024,23.2945,1604054.8344638,0
+CUBE.US,D,20180110,000000,23.2122,23.2416,22.5473,23.0174,1459541.6089273,0
+CUBE.US,D,20180111,000000,23.0947,23.2386,22.9203,22.9968,2411718.9628903,0
+CUBE.US,D,20180112,000000,22.8548,22.9292,22.514,22.6815,2224020.5646857,0
+CUBE.US,D,20180116,000000,22.7206,23.1123,22.6726,22.7285,1385818.1237622,0
+CUBE.US,D,20180117,000000,22.7715,22.8695,22.6129,22.7471,2419360.1784462,0
+CUBE.US,D,20180118,000000,22.655,22.655,22.2319,22.4062,1477116.5068203,0
+CUBE.US,D,20180119,000000,22.5051,22.6687,22.4307,22.4797,1955882.6216191,0
+CUBE.US,D,20180122,000000,22.5796,22.799,22.3652,22.6726,2172874.5585986,0
+CUBE.US,D,20180123,000000,22.7872,23.1661,22.6726,23.08,1540726.5884219,0
+CUBE.US,D,20180124,000000,23.0174,23.1231,22.7118,22.8382,1724182.1360806,0
+CUBE.US,D,20180125,000000,22.6815,22.847,22.4631,22.847,2433140.5077161,0
+CUBE.US,D,20180126,000000,22.9381,22.9381,22.5051,22.7118,1487946.7530031,0
+CUBE.US,D,20180129,000000,22.7118,22.7118,22.3964,22.4953,1288925.9175296,0
+CUBE.US,D,20180130,000000,22.3808,22.4474,22.1398,22.4307,1885576.9031873,0
+CUBE.US,D,20180131,000000,22.4562,22.9037,22.4386,22.8695,2989028.4726902,0
+CUBE.US,D,20180201,000000,22.847,22.8959,22.2858,22.3554,4130169.4214464,0
+CUBE.US,D,20180202,000000,22.1977,22.4953,21.8089,22.0567,1677871.2436722,0
+CUBE.US,D,20180205,000000,21.9568,22.1575,21.2928,21.4328,1337213.7434294,0
+CUBE.US,D,20180206,000000,21.1263,21.8216,20.952,21.6914,2982151.0723469,0
+CUBE.US,D,20180207,000000,21.6502,21.9617,21.567,21.7158,1670338.2693095,0
+CUBE.US,D,20180208,000000,21.6914,21.7933,21.0421,21.0519,2084938.8005339,0
+CUBE.US,D,20180209,000000,21.1577,21.8922,21.0588,21.7472,1790977.1637358,0
+CUBE.US,D,20180212,000000,21.8393,21.9068,21.1019,21.7315,1788117.9624053,0
+CUBE.US,D,20180213,000000,21.7158,22.1154,21.5905,21.9979,1889370.450667,0
+CUBE.US,D,20180214,000000,21.2928,21.8393,21.2928,21.6424,2564704.6146552,0
+CUBE.US,D,20180215,000000,21.7844,22.0802,21.7002,22.0233,1444765.6649083,0
+CUBE.US,D,20180216,000000,21.8745,21.9244,21.3839,21.7158,2408510.5305401,0
+CUBE.US,D,20180220,000000,21.5102,21.8559,21.5102,21.5102,2677048.7617928,0
+CUBE.US,D,20180221,000000,21.5493,22.2221,21.4662,21.5591,3316026.1385763,0
+CUBE.US,D,20180222,000000,21.6336,22.133,21.567,22.0802,1637686.1901145,0
+CUBE.US,D,20180223,000000,22.2143,22.5924,22.0567,22.563,1203413.3325925,0
+CUBE.US,D,20180226,000000,22.6951,22.8214,22.3964,22.563,2383269.9096512,0
+CUBE.US,D,20180227,000000,22.5718,22.6883,22.133,22.1398,1063090.879292,0
+CUBE.US,D,20180228,000000,22.2055,22.5473,22.088,22.2731,1908475.0212718,0
+CUBE.US,D,20180301,000000,22.2565,22.7206,22.1496,22.4631,1334942.7206583,0
+CUBE.US,D,20180302,000000,23.0174,23.0174,22.3015,22.5473,1795723.4379445,0
+CUBE.US,D,20180305,000000,22.4709,22.9203,22.4141,22.7549,1410886.1714278,0
+CUBE.US,D,20180306,000000,22.7285,22.9037,22.3964,22.8136,889005.34285086,0
+CUBE.US,D,20180307,000000,22.7471,23.0634,22.6913,23.036,1610305.252801,0
+CUBE.US,D,20180308,000000,23.0634,23.2945,22.9449,23.2386,1461534.8807121,0
+CUBE.US,D,20180309,000000,23.268,23.3033,22.9664,23.1769,1990194.0587292,0
+CUBE.US,D,20180312,000000,23.2846,23.3405,23.1163,23.3278,1997061.2476392,0
+CUBE.US,D,20180313,000000,23.3366,23.461,23.1201,23.2465,1669503.995207,0
+CUBE.US,D,20180314,000000,23.2534,23.3444,23.1123,23.1633,2072054.0139664,0
+CUBE.US,D,20180315,000000,23.1349,23.2288,22.9203,23.0888,1232786.5205474,0
+CUBE.US,D,20180316,000000,23.036,23.3366,23.0272,23.3033,1207023.0742723,0
+CUBE.US,D,20180319,000000,23.3278,23.3444,22.9625,23.08,986102.79889333,0
+CUBE.US,D,20180320,000000,23.0448,23.2846,22.9801,23.0947,1072904.0667158,0
+CUBE.US,D,20180321,000000,23.1123,23.1946,22.8881,23.036,1192913.9368493,0
+CUBE.US,D,20180322,000000,23.0105,23.2602,22.8038,22.8136,1436606.7296829,0
+CUBE.US,D,20180323,000000,22.8293,23.0036,22.4631,22.5316,1490638.4868272,0
+CUBE.US,D,20180326,000000,22.6951,22.8214,22.4631,22.7637,2073188.5042087,0
+CUBE.US,D,20180327,000000,22.795,23.268,22.5375,23.0888,1824534.9970665,0
+CUBE.US,D,20180328,000000,23.1633,23.6539,23.1201,23.5931,1809958.1759974,0
+CUBE.US,D,20180329,000000,23.6382,23.7949,23.3591,23.6774,1943775.9462709,0
+CUBE.US,D,20180402,000000,23.6431,23.694,23.2426,23.3258,1647937.4480279,0
+CUBE.US,D,20180403,000000,23.3258,23.7773,23.1583,23.6588,1547490.6418553,0
+CUBE.US,D,20180404,000000,23.552,24.0133,23.3747,23.8879,1581359.9239025,0
+CUBE.US,D,20180405,000000,23.8968,23.9546,23.5599,23.93,1464349.151736,0
+CUBE.US,D,20180406,000000,23.9378,24.0731,23.6382,23.7194,1028498.6277656,0
+CUBE.US,D,20180409,000000,23.7518,23.9546,23.7292,23.7292,833612.4016446,0
+CUBE.US,D,20180410,000000,23.8301,23.9966,23.7194,23.8449,1249534.2923411,0
+CUBE.US,D,20180411,000000,23.7773,23.8879,23.4844,23.7606,2038318.5016959,0
+CUBE.US,D,20180412,000000,23.8037,23.8879,23.2191,23.3835,1820124.6790142,0
+CUBE.US,D,20180413,000000,23.4844,23.552,23.2808,23.5432,977100.39927539,0
+CUBE.US,D,20180416,000000,23.5432,23.7088,23.4041,23.5599,1023766.6495635,0
+CUBE.US,D,20180417,000000,23.5599,23.9516,23.5432,23.8135,2403404.8138783,0
+CUBE.US,D,20180418,000000,23.9124,23.9124,23.6852,23.7606,1245334.3298152,0
+CUBE.US,D,20180419,000000,23.7038,23.7518,23.2161,23.4522,1413952.6648549,0
+CUBE.US,D,20180420,000000,23.5178,23.5432,23.1485,23.1661,1103891.6822791,0
+CUBE.US,D,20180423,000000,23.2073,23.3004,23.0908,23.1661,727563.60315082,0
+CUBE.US,D,20180424,000000,23.1731,23.4424,23.1221,23.3679,986424.45904302,0
+CUBE.US,D,20180425,000000,23.2906,23.4668,23.1221,23.2642,994989.80931471,0
+CUBE.US,D,20180426,000000,23.4424,23.9712,23.3915,23.8301,2009632.5432037,0
+CUBE.US,D,20180427,000000,23.8371,24.5089,23.5432,24.4422,1694393.3427895,0
+CUBE.US,D,20180430,000000,24.6939,24.8946,24.3992,24.7174,3866301.8997957,0
+CUBE.US,D,20180501,000000,24.7262,24.8447,24.593,24.7957,2355520.3395948,0
+CUBE.US,D,20180502,000000,24.7429,24.9955,24.3502,24.7429,2064498.5744505,0
+CUBE.US,D,20180503,000000,24.8173,25.1727,24.7017,25.0464,1733950.3931978,0
+CUBE.US,D,20180504,000000,25.0533,25.1649,24.9465,25.1209,2572744.0761107,0
+CUBE.US,D,20180507,000000,25.1895,25.3324,25.0298,25.307,1405734.5033162,0
+CUBE.US,D,20180508,000000,25.6585,25.6751,25.3813,25.492,2111524.2671915,0
+CUBE.US,D,20180509,000000,25.5332,25.6085,25.4225,25.6007,1519412.2636459,0
+CUBE.US,D,20180510,000000,25.7838,26.011,25.6918,25.8935,1452127.0871913,0
+CUBE.US,D,20180511,000000,25.963,25.9856,25.7692,25.7692,1722503.3764422,0
+CUBE.US,D,20180514,000000,25.776,25.7838,25.2805,25.4157,1164230.0206439,0
+CUBE.US,D,20180515,000000,25.2139,25.3158,25.0464,25.1042,2434408.7677349,0
+CUBE.US,D,20180516,000000,25.2315,25.2315,24.9779,24.9955,1073351.3274954,0
+CUBE.US,D,20180517,000000,24.9691,25.114,24.7429,24.7957,1093539.3311758,0
+CUBE.US,D,20180518,000000,24.8114,24.9201,24.5754,24.7781,1168445.3003198,0
+CUBE.US,D,20180521,000000,24.8624,25.1551,24.7174,25.0719,1221228.1991685,0
+CUBE.US,D,20180522,000000,25.0808,25.0846,24.8447,24.8692,1232197.3208446,0
+CUBE.US,D,20180523,000000,24.9387,25.3284,24.9299,25.2227,1450875.1654658,0
+CUBE.US,D,20180524,000000,25.1973,25.3324,25.0533,25.3158,1022383.0003481,0
+CUBE.US,D,20180525,000000,25.4225,25.6751,25.3735,25.4225,1195113.4795873,0
+CUBE.US,D,20180529,000000,25.4078,25.5664,25.2972,25.5332,1276197.3658919,0
+CUBE.US,D,20180530,000000,25.3999,25.7956,25.2716,25.683,935889.09666871,0
+CUBE.US,D,20180531,000000,25.683,25.7428,25.4988,25.6085,2410879.5830711,0
+CUBE.US,D,20180601,000000,25.4401,25.9944,25.3735,25.9856,2471663.1399288,0
+CUBE.US,D,20180604,000000,26.1452,26.3969,26.0707,26.3792,1913844.1929132,0
+CUBE.US,D,20180605,000000,26.4057,26.6701,26.3039,26.3499,1846867.4017449,0
+CUBE.US,D,20180606,000000,26.2705,26.4322,25.9708,26.0473,1661485.9777614,0
+CUBE.US,D,20180607,000000,26.0707,26.1383,25.9239,26.0473,2015777.7837777,0
+CUBE.US,D,20180608,000000,26.0777,26.3695,25.919,26.3225,1313062.6824761,0
+CUBE.US,D,20180611,000000,26.3225,26.4234,26.154,26.2882,1070074.4785419,0
+CUBE.US,D,20180612,000000,26.2705,26.6094,26.1618,26.4733,1464261.3334095,0
+CUBE.US,D,20180613,000000,26.5301,26.6446,26.0022,26.0943,1321817.9654076,0
+CUBE.US,D,20180614,000000,26.1383,26.4635,26.1383,26.3313,1509119.138856,0
+CUBE.US,D,20180615,000000,26.3567,26.4919,26.1883,26.2705,2510048.9389348,0
+CUBE.US,D,20180618,000000,26.2559,26.4234,26.0943,26.3499,953653.92722147,0
+CUBE.US,D,20180619,000000,26.2304,26.5173,26.2304,26.3225,1840033.9105648,0
+CUBE.US,D,20180620,000000,26.3313,26.6662,26.297,26.5379,1416672.9906923,0
+CUBE.US,D,20180621,000000,26.5301,26.7837,26.4821,26.7837,1760824.8434184,0
+CUBE.US,D,20180622,000000,26.8415,26.8786,26.6408,26.7425,3293849.9688278,0
+CUBE.US,D,20180625,000000,26.8092,26.8248,26.5555,26.674,2662903.8843532,0
+CUBE.US,D,20180626,000000,26.7337,27.5064,26.6094,27.3791,2918549.1598919,0
+CUBE.US,D,20180627,000000,27.4457,27.574,27.1548,27.2381,2186759.0444885,0
+CUBE.US,D,20180628,000000,27.2782,27.3703,26.9619,27.3056,1872839.1612597,0
+CUBE.US,D,20180629,000000,27.2469,27.4427,26.9776,27.3056,1836061.6630021,0
+CUBE.US,D,20180702,000000,27.2968,27.4741,26.9316,27.1539,1152672.7204084,0
+CUBE.US,D,20180703,000000,27.1676,27.6024,27.0667,27.3322,1195735.3558766,0
+CUBE.US,D,20180705,000000,27.4173,27.9324,27.3448,27.905,1376336.8079214,0
+CUBE.US,D,20180706,000000,27.9236,28.1175,27.8325,27.9383,955146.83877336,0
+CUBE.US,D,20180709,000000,28.0068,28.1175,27.2782,27.4477,2565487.8315911,0
+CUBE.US,D,20180710,000000,27.4829,27.6876,27.3526,27.3997,1721254.5181468,0
+CUBE.US,D,20180711,000000,27.3713,27.6611,27.2469,27.3801,1145630.9159886,0
+CUBE.US,D,20180712,000000,27.5504,27.5504,27.1931,27.2117,1899176.4900875,0
+CUBE.US,D,20180713,000000,27.2782,27.4653,26.9169,26.9747,1264466.4712899,0
+CUBE.US,D,20180716,000000,26.5173,26.7719,26.4644,26.6956,1272475.2984455,0
+CUBE.US,D,20180717,000000,26.1864,26.6692,25.8034,25.8965,3144432.1918661,0
+CUBE.US,D,20180718,000000,25.9043,25.9043,25.4499,25.8034,1909670.780114,0
+CUBE.US,D,20180719,000000,25.8122,26.3969,25.6527,26.2794,1166076.2477887,0
+CUBE.US,D,20180720,000000,26.2617,26.2794,25.9494,26.0081,1028501.6911955,0
+CUBE.US,D,20180723,000000,25.9826,26.0336,25.7202,25.9914,1456160.603354,0
+CUBE.US,D,20180724,000000,26.0081,26.0081,25.6771,25.7124,1677393.3485927,0
+CUBE.US,D,20180725,000000,25.7554,25.8965,25.6605,25.7721,1094691.1808547,0
+CUBE.US,D,20180726,000000,25.8661,26.059,25.8299,25.9396,857625.60824797,0
+CUBE.US,D,20180727,000000,25.9239,26.2206,24.877,25.161,2829737.260848,0
+CUBE.US,D,20180730,000000,25.1865,25.7506,25.0572,25.6605,1749098.0333898,0
+CUBE.US,D,20180731,000000,25.778,26.0913,25.6281,25.729,1825152.7887826,0
+CUBE.US,D,20180801,000000,25.5919,25.5919,25.2364,25.5674,2507254.0696343,0
+CUBE.US,D,20180802,000000,25.5332,25.9954,25.3392,25.3725,2471681.5205087,0
+CUBE.US,D,20180803,000000,25.4499,25.9396,25.3138,25.9396,1907514.1253961,0
+CUBE.US,D,20180806,000000,26.015,26.3117,25.9396,26.0522,1341359.5853586,0
+CUBE.US,D,20180807,000000,26.0747,26.1766,25.5772,25.9748,1642557.0438098,0
+CUBE.US,D,20180808,000000,25.9826,26.1432,25.778,25.7858,1162117.2750893,0
+CUBE.US,D,20180809,000000,25.7858,25.9396,25.6849,25.7456,1283475.0544215,0
+CUBE.US,D,20180810,000000,25.7202,26.0679,25.6849,25.7456,974878.39138421,0
+CUBE.US,D,20180813,000000,25.7554,25.9914,25.6771,25.7202,1591315.0502495,0
+CUBE.US,D,20180814,000000,25.7721,25.9826,25.729,25.8965,1261725.7225859,0
+CUBE.US,D,20180815,000000,25.8808,26.1952,25.7858,26.1364,1200720.5776252,0
+CUBE.US,D,20180816,000000,26.1501,26.5173,26.0433,26.5173,1516213.0215857,0
+CUBE.US,D,20180817,000000,26.5399,26.9384,26.5173,26.9061,1548813.0224707,0
+CUBE.US,D,20180820,000000,26.8982,27.0177,26.6348,26.7122,1087855.6473879,0
+CUBE.US,D,20180821,000000,26.7533,26.7533,26.3215,26.5399,1630849.6355045,0
+CUBE.US,D,20180822,000000,26.5173,26.6515,25.6849,25.7124,1750020.1258189,0
+CUBE.US,D,20180823,000000,25.7026,25.8661,25.6438,25.7858,1374673.3654331,0
+CUBE.US,D,20180824,000000,25.7858,26.0796,25.7858,25.9826,721136.52701706,0
+CUBE.US,D,20180827,000000,26.0336,26.1295,25.542,25.7026,1313144.3739427,0
+CUBE.US,D,20180828,000000,25.7378,26.059,25.6095,26.0238,1492846.1987117,0
+CUBE.US,D,20180829,000000,26.059,26.2128,25.9043,25.968,992207.19373408,0
+CUBE.US,D,20180830,000000,26.015,26.0238,25.7858,25.7858,1045373.0213325,0
+CUBE.US,D,20180831,000000,25.7858,26.1589,25.6653,25.8887,1356801.3148303,0
+CUBE.US,D,20180904,000000,25.8573,26.0913,25.5244,25.585,1096696.7063594,0
+CUBE.US,D,20180905,000000,25.5076,25.9141,25.4069,25.7554,1715484.0371757,0
+CUBE.US,D,20180906,000000,25.8495,26.015,25.7858,25.8739,2065830.1453558,0
+CUBE.US,D,20180907,000000,25.7378,25.778,25.2786,25.3226,1413597.3069753,0
+CUBE.US,D,20180910,000000,25.8965,25.9396,25.5635,25.7378,2299780.2096556,0
+CUBE.US,D,20180911,000000,25.5244,25.7554,25.4988,25.5076,1479643.8365679,0
+CUBE.US,D,20180912,000000,25.542,25.7721,25.3804,25.7378,1653999.975992,0
+CUBE.US,D,20180913,000000,25.8495,25.9317,25.7026,25.7456,1550039.4156129,0
+CUBE.US,D,20180914,000000,25.729,25.7456,25.2364,25.2619,1341519.9048619,0
+CUBE.US,D,20180917,000000,25.2619,25.4499,25.1787,25.3804,1509533.7230488,0
+CUBE.US,D,20180918,000000,25.3804,25.4665,24.9916,24.9994,1183603.1519451,0
+CUBE.US,D,20180919,000000,25.018,25.0298,24.4999,24.7281,1898290.137675,0
+CUBE.US,D,20180920,000000,24.7359,24.9818,24.593,24.9152,1542020.377024,0
+CUBE.US,D,20180921,000000,24.8476,25.067,24.7105,24.8476,2529502.7405593,0
+CUBE.US,D,20180924,000000,24.828,24.8564,24.3727,24.5265,1503275.135565,0
+CUBE.US,D,20180925,000000,24.5587,24.828,24.4794,24.7027,1039351.3391017,0
+CUBE.US,D,20180926,000000,24.687,24.8192,24.3727,24.3874,2883306.4400627,0
+CUBE.US,D,20180927,000000,24.4324,24.5499,24.0084,24.0162,2151532.6629527,0
+CUBE.US,D,20180928,000000,24.0867,24.4442,24.0162,24.4363,2746344.569469,0
+CUBE.US,D,20181001,000000,24.4275,24.4794,24.1024,24.1278,1534075.8818984,0
+CUBE.US,D,20181002,000000,24.1347,24.2228,23.8879,23.9908,1531898.8043138,0
+CUBE.US,D,20181003,000000,23.982,24.0975,23.5697,23.7675,1268819.6053157,0
+CUBE.US,D,20181004,000000,23.7176,23.7342,23.2876,23.7097,1303591.5780687,0
+CUBE.US,D,20181005,000000,23.6744,23.8879,23.6137,23.8223,1302073.1379334,0
+CUBE.US,D,20181008,000000,23.8693,24.2522,23.8605,24.1445,1253436.081014,0
+CUBE.US,D,20181009,000000,24.1347,24.2699,23.9388,24.1024,1160355.802841,0
+CUBE.US,D,20181010,000000,24.0691,24.1964,23.5961,23.6235,2557625.0279321,0
+CUBE.US,D,20181011,000000,23.6411,23.7498,23.3405,23.3738,2092215.4679203,0
+CUBE.US,D,20181012,000000,23.4854,23.7675,23.3827,23.5961,2120673.7114493,0
+CUBE.US,D,20181015,000000,23.461,24.1445,23.461,23.8125,1569925.160867,0
+CUBE.US,D,20181016,000000,23.8371,24.1808,23.6999,24.0867,1756267.4807262,0
+CUBE.US,D,20181017,000000,24.0339,24.0936,23.6823,23.9144,1809329.1517046,0
+CUBE.US,D,20181018,000000,23.9388,24.1181,23.7939,23.8527,1582605.718768,0
+CUBE.US,D,20181019,000000,23.8449,24.0603,23.8301,23.9908,1385964.1472587,0
+CUBE.US,D,20181022,000000,24.0505,24.2777,23.7675,23.7675,1637517.7014647,0
+CUBE.US,D,20181023,000000,23.7939,24.0603,23.5618,23.932,942384.58940574,0
+CUBE.US,D,20181024,000000,24.0005,24.5225,23.8693,24.3668,1463358.6427036,0
+CUBE.US,D,20181025,000000,24.2817,24.5293,24.0936,24.358,2188275.4423371,0
+CUBE.US,D,20181026,000000,24.3257,24.7095,23.8879,24.3335,2394556.6069036,0
+CUBE.US,D,20181029,000000,24.4706,25.3275,24.4412,25.2844,2394445.3022804,0
+CUBE.US,D,20181030,000000,25.301,25.5184,25.1042,25.1453,2368221.3203625,0
+CUBE.US,D,20181031,000000,25.1453,25.2746,24.7801,24.8192,2184409.3936808,0
+CUBE.US,D,20181101,000000,24.8476,24.9926,24.642,24.8075,1515975.0951892,0
+CUBE.US,D,20181102,000000,24.8192,24.881,23.7939,24.0162,1574653.0544957,0
+CUBE.US,D,20181105,000000,24.0339,24.6929,24.0339,24.5049,1388064.6390933,0
+CUBE.US,D,20181106,000000,24.4706,24.6596,24.4442,24.6332,1064189.6295176,0
+CUBE.US,D,20181107,000000,24.7271,24.8564,24.5431,24.7271,968965.97148996,0
+CUBE.US,D,20181108,000000,24.642,24.9162,24.6332,24.9162,467019.90304691,0
+CUBE.US,D,20181109,000000,24.9338,25.1913,24.828,25.0356,681748.98640194,0
+CUBE.US,D,20181112,000000,25.0523,25.4479,25.0356,25.0445,1113116.6911434,0
+CUBE.US,D,20181113,000000,25.0798,25.1375,24.8476,25.0798,1618293.65709,0
+CUBE.US,D,20181114,000000,25.1209,25.5919,25.1209,25.4822,2744123.5827211,0
+CUBE.US,D,20181115,000000,25.6947,25.6947,25.2335,25.3196,1599572.0152349,0
+CUBE.US,D,20181116,000000,25.2746,26.012,25.1649,25.9866,1720955.3231505,0
+CUBE.US,D,20181119,000000,26.0287,26.2353,25.8691,26.1256,2392510.2356656,0
+CUBE.US,D,20181120,000000,26.0727,26.5115,25.8279,26.0727,1881334.0526414,0
+CUBE.US,D,20181121,000000,26.012,26.2265,25.8603,25.9778,1954200.7985508,0
+CUBE.US,D,20181123,000000,25.9082,25.9954,25.6349,25.9346,559129.07391089,0
+CUBE.US,D,20181126,000000,25.9434,26.0287,25.4558,25.5332,1346025.1892442,0
+CUBE.US,D,20181127,000000,25.5762,26.1159,25.4979,26.0287,2247654.9271128,0
+CUBE.US,D,20181128,000000,25.9434,26.2862,25.8827,26.0805,995462.59867758,0
+CUBE.US,D,20181129,000000,26.1256,26.4234,25.8877,26.3303,1386031.5427187,0
+CUBE.US,D,20181130,000000,26.3557,26.6887,26.3205,26.671,2168745.0549626,0
+CUBE.US,D,20181203,000000,26.6622,26.9022,26.5879,26.8698,1941861.3025228,0
+CUBE.US,D,20181204,000000,26.91,27.1803,26.8248,26.91,2131324.2364056,0
+CUBE.US,D,20181206,000000,26.7915,27.76,26.7161,27.7424,2571860.7871282,0
+CUBE.US,D,20181207,000000,27.6573,27.8178,27.3154,27.529,1888696.4960677,0
+CUBE.US,D,20181210,000000,27.5358,27.6151,27.0736,27.5123,1747587.7624012,0
+CUBE.US,D,20181211,000000,27.529,27.7688,27.4339,27.5779,1424897.279091,0
+CUBE.US,D,20181212,000000,27.7081,27.7424,26.5595,26.6368,1878383.9695543,0
+CUBE.US,D,20181213,000000,26.6887,27.1088,26.6887,26.9277,1378700.7547358,0
+CUBE.US,D,20181214,000000,26.9727,27.0569,26.7406,26.8876,1493767.2699974,0
+CUBE.US,D,20181217,000000,26.9375,26.9795,25.7574,25.8426,1577927.8611625,0
+CUBE.US,D,20181218,000000,25.8328,26.2431,25.8328,25.9532,2020047.1840503,0
+CUBE.US,D,20181219,000000,25.9532,26.0727,25.7133,25.8142,2277073.0453743,0
+CUBE.US,D,20181220,000000,25.8515,25.918,25.3275,25.4979,1895184.8408014,0
+CUBE.US,D,20181221,000000,25.4127,25.918,25.1649,25.1815,3227325.5441556,0
+CUBE.US,D,20181224,000000,25.1551,25.301,24.3384,24.3668,999628.86347354,0
+CUBE.US,D,20181226,000000,24.402,24.9573,24.2817,24.9338,1524672.1729508,0
+CUBE.US,D,20181227,000000,24.8564,24.8995,24.2905,24.8564,1853121.9046556,0
+CUBE.US,D,20181228,000000,25.0356,25.2071,24.6851,24.925,1642995.1142994,0
+CUBE.US,D,20181231,000000,25.0366,25.1307,24.5783,24.8466,2183961.1117579,0
+CUBE.US,D,20190102,000000,24.6909,25.0464,24.2238,24.3091,1703639.7956638,0
+CUBE.US,D,20190103,000000,24.3179,24.8721,24.3179,24.5607,1458413.2455451,0
+CUBE.US,D,20190104,000000,24.5705,24.8554,24.3227,24.3609,1616656.7643283,0
+CUBE.US,D,20190107,000000,24.4402,24.6655,24.3179,24.3796,2202121.1247802,0
+CUBE.US,D,20190108,000000,24.3952,25.0621,24.3952,25.0298,2175569.3558527,0
+CUBE.US,D,20190109,000000,24.6567,24.9749,24.3276,24.5705,2291725.43105,0
+CUBE.US,D,20190110,000000,24.6116,25.0161,24.5333,24.9338,2384016.3654271,0
+CUBE.US,D,20190111,000000,25.0112,25.0886,24.7155,24.8554,1227570.5204057,0
+CUBE.US,D,20190114,000000,24.8554,25.2932,24.7419,24.9162,1919763.7608109,0
+CUBE.US,D,20190115,000000,24.9573,25.5645,24.9162,25.4793,1401419.1515937,0
+CUBE.US,D,20190116,000000,25.3236,25.5841,25.2492,25.4793,1108607.3221879,0
+CUBE.US,D,20190117,000000,25.4019,25.6271,25.2443,25.4714,1067145.8394647,0
+CUBE.US,D,20190118,000000,25.4167,25.5645,25.2893,25.3314,1147186.1172837,0
+CUBE.US,D,20190122,000000,25.3745,25.4617,25.0719,25.2795,1261358.1109863,0
+CUBE.US,D,20190123,000000,25.2697,25.348,24.8721,25.1767,1374443.6081832,0
+CUBE.US,D,20190124,000000,25.2197,25.306,25.0621,25.2021,831665.08130983,0
+CUBE.US,D,20190125,000000,25.2197,25.539,25.162,25.5312,942871.67477527,0
+CUBE.US,D,20190128,000000,25.5038,25.9816,25.3745,25.9013,1571829.5931818,0
+CUBE.US,D,20190129,000000,25.9464,26.5115,25.825,26.5115,2070415.0789181,0
+CUBE.US,D,20190130,000000,26.3959,26.8199,26.3959,26.5183,2008979.011471,0
+CUBE.US,D,20190131,000000,26.4938,26.8288,26.3459,26.8043,1716960.6104343,0
+CUBE.US,D,20190201,000000,26.7504,26.9071,26.1021,26.4136,1476943.9335972,0
+CUBE.US,D,20190204,000000,26.3459,26.4938,26.1374,26.4938,949477.4509922,0
+CUBE.US,D,20190205,000000,26.5427,26.6476,26.3185,26.631,1170611.1453277,0
+CUBE.US,D,20190206,000000,26.631,26.7181,26.484,26.7005,1731142.2490338,0
+CUBE.US,D,20190207,000000,26.6642,27.1068,26.579,27.0315,1261803.3294792,0
+CUBE.US,D,20190208,000000,27.0784,27.334,26.9923,27.1431,2024989.5177788,0
+CUBE.US,D,20190211,000000,27.0638,27.2195,26.9512,27.0119,2207900.7960414,0
+CUBE.US,D,20190212,000000,27.0021,27.0315,26.5507,26.7435,1481625.875776,0
+CUBE.US,D,20190213,000000,26.6642,26.9286,26.5888,26.8924,950010.48781168,0
+CUBE.US,D,20190214,000000,26.9767,27.0315,26.7435,26.9609,1199079.60029,0
+CUBE.US,D,20190215,000000,27.0021,27.0461,26.8796,27.0315,1299538.6601826,0
+CUBE.US,D,20190219,000000,27.055,27.0882,26.9335,27.055,1257993.4437062,0
+CUBE.US,D,20190220,000000,26.9335,26.9414,26.3235,26.3959,1680429.2077198,0
+CUBE.US,D,20190221,000000,26.2931,26.2931,25.4255,25.6341,3772548.6881667,0
+CUBE.US,D,20190222,000000,25.6693,26.4224,25.3412,26.1706,1920361.1296602,0
+CUBE.US,D,20190225,000000,26.0923,26.1706,25.7035,26.0688,2473890.2535366,0
+CUBE.US,D,20190226,000000,26.059,26.3009,25.9816,26.1795,1927112.9293737,0
+CUBE.US,D,20190227,000000,26.1021,26.484,25.9111,26.198,2645606.7374466,0
+CUBE.US,D,20190228,000000,26.153,26.9071,26.0835,26.533,2406293.6283656,0
+CUBE.US,D,20190301,000000,26.4938,26.4938,25.9111,26.3459,1811918.7711955,0
+CUBE.US,D,20190304,000000,26.4312,26.631,26.1618,26.5595,1480548.5695603,0
+CUBE.US,D,20190305,000000,26.484,26.7788,26.484,26.631,1753864.7304651,0
+CUBE.US,D,20190306,000000,26.6221,26.7435,26.3959,26.3959,1447305.2483759,0
+CUBE.US,D,20190307,000000,26.4938,26.6476,26.2588,26.3283,1423288.9783425,0
+CUBE.US,D,20190308,000000,26.3881,26.631,26.2588,26.5017,1218800.9414676,0
+CUBE.US,D,20190311,000000,26.441,26.8846,26.441,26.8748,984503.68843488,0
+CUBE.US,D,20190312,000000,26.9414,27.1166,26.8924,26.9845,1098060.9538514,0
+CUBE.US,D,20190313,000000,27.0638,27.3164,26.8982,27.1245,1424416.3205815,0
+CUBE.US,D,20190314,000000,27.1843,27.3302,27.0315,27.2694,1747221.1719449,0
+CUBE.US,D,20190315,000000,27.3556,27.3556,27.1166,27.1843,2118618.1499213,0
+CUBE.US,D,20190318,000000,27.1431,27.2107,26.7699,26.9512,1471769.8003321,0
+CUBE.US,D,20190319,000000,26.9845,27.0217,26.7945,26.8982,1551800.8878612,0
+CUBE.US,D,20190320,000000,26.9159,27.4203,26.6476,27.2792,2926614.1499308,0
+CUBE.US,D,20190321,000000,27.6709,27.8423,27.4613,27.6964,2041821.0233258,0
+CUBE.US,D,20190322,000000,27.7571,28.0597,27.6621,27.8002,2078113.4785005,0
+CUBE.US,D,20190325,000000,27.8002,28.0244,27.6964,27.9824,1822866.4488615,0
+CUBE.US,D,20190326,000000,27.9912,28.093,27.8423,27.9736,1550665.3764756,0
+CUBE.US,D,20190327,000000,27.9461,28.0695,27.7052,27.766,1646945.9178522,0
+CUBE.US,D,20190328,000000,27.7111,28.1381,27.7111,28.0852,1394330.3745806,0
+CUBE.US,D,20190329,000000,28.1293,28.1489,27.8394,28.0235,2151930.9088523,0
+CUBE.US,D,20190401,000000,27.9902,28.0421,27.5662,28.0333,1426940.586899,0
+CUBE.US,D,20190402,000000,28.0519,28.2781,27.7013,28.2076,1470296.2905036,0
+CUBE.US,D,20190403,000000,28.2076,28.3133,27.9363,28.1655,1112057.7655078,0
+CUBE.US,D,20190404,000000,28.1655,28.1655,27.9099,28.0519,1265038.311556,0
+CUBE.US,D,20190405,000000,27.9814,28.1978,27.9187,28.1733,1027043.498517,0
+CUBE.US,D,20190408,000000,28.093,28.1293,27.7532,27.8306,936304.70200498,0
+CUBE.US,D,20190409,000000,27.8306,28.0519,27.7982,27.813,956745.9492318,0
+CUBE.US,D,20190410,000000,27.9363,28.0969,27.8766,28.0519,1387189.5192576,0
+CUBE.US,D,20190411,000000,28.0852,28.1812,27.8306,27.9814,1054129.3254073,0
+CUBE.US,D,20190412,000000,27.9099,28.1655,27.7248,28.1293,931268.42308986,0
+CUBE.US,D,20190415,000000,28.1489,28.1851,27.7718,27.8218,1259199.4139817,0
+CUBE.US,D,20190416,000000,27.7894,27.859,27.1058,27.2009,1762465.8207534,0
+CUBE.US,D,20190417,000000,27.2626,27.2626,26.8806,26.9384,2190527.0633848,0
+CUBE.US,D,20190418,000000,26.9825,27.3576,26.8708,27.2704,1630998.7224311,0
+CUBE.US,D,20190422,000000,27.2381,27.2381,26.5163,26.7827,1255266.9910088,0
+CUBE.US,D,20190423,000000,26.913,27.1666,26.8522,27.1156,1417283.6344051,0
+CUBE.US,D,20190424,000000,27.2107,27.6386,27.0961,27.5084,1741356.7457873,0
+CUBE.US,D,20190425,000000,27.4143,27.6347,27.1921,27.5084,2003226.9110799,0
+CUBE.US,D,20190426,000000,27.5084,27.9853,27.0736,27.9021,1757984.0226679,0
+CUBE.US,D,20190429,000000,27.8394,27.9902,27.5858,27.6661,2414984.5792671,0
+CUBE.US,D,20190430,000000,27.6759,28.0695,27.6151,27.9099,1259256.5980083,0
+CUBE.US,D,20190501,000000,27.954,28.474,27.7532,28.1812,2142951.995531,0
+CUBE.US,D,20190502,000000,28.189,28.5239,28.1097,28.234,2344928.0198084,0
+CUBE.US,D,20190503,000000,28.2595,28.5699,28.1694,28.4005,1320527.2402356,0
+CUBE.US,D,20190506,000000,28.4191,28.6444,28.1391,28.3389,1220845.2704189,0
+CUBE.US,D,20190507,000000,28.3212,28.3477,27.8864,28.0235,1340774.4702292,0
+CUBE.US,D,20190508,000000,28.1195,28.33,27.999,28.0773,1350816.3937595,0
+CUBE.US,D,20190509,000000,28.0597,28.4602,27.9285,28.4103,2122556.6997541,0
+CUBE.US,D,20190510,000000,28.4436,28.8285,28.3653,28.706,3074886.2040735,0
+CUBE.US,D,20190513,000000,28.4876,28.9901,28.4876,28.898,2706746.6733274,0
+CUBE.US,D,20190514,000000,28.8824,29.0479,28.5709,28.7491,1326951.2529393,0
+CUBE.US,D,20190515,000000,28.7491,29.0479,28.7344,28.7491,706248.25723149,0
+CUBE.US,D,20190516,000000,28.7756,28.9773,28.5885,28.8549,1364482.3549762,0
+CUBE.US,D,20190517,000000,28.7844,28.9332,28.6884,28.9156,971507.59724416,0
+CUBE.US,D,20190520,000000,28.898,29.1007,28.8373,28.9695,1041211.8622532,0
+CUBE.US,D,20190521,000000,29.0576,29.2271,28.6924,29.0909,1162562.4935821,0
+CUBE.US,D,20190522,000000,29.136,29.1781,29.0293,29.1438,964867.10215393,0
+CUBE.US,D,20190523,000000,29.1272,29.4151,29.0655,29.3456,1269782.5434781,0
+CUBE.US,D,20190524,000000,29.4151,29.5904,29.4131,29.5287,1345952.6880676,0
+CUBE.US,D,20190528,000000,29.6423,29.7383,29.3377,29.3974,1959439.2638457,0
+CUBE.US,D,20190529,000000,29.3798,29.4024,28.9901,29.1174,2571084.7181957,0
+CUBE.US,D,20190530,000000,29.1624,29.3456,29.0479,29.1624,1487959.0067231,0
+CUBE.US,D,20190531,000000,29.0733,29.6334,29.0733,29.4934,1304982.3752873,0
+CUBE.US,D,20190603,000000,29.608,29.6511,29.2123,29.4062,1079257.6205296,0
+CUBE.US,D,20190604,000000,29.3377,29.3456,28.9332,29.2045,965856.59004297,0
+CUBE.US,D,20190605,000000,29.371,29.9752,29.3289,29.9664,1050034.5406446,0
+CUBE.US,D,20190606,000000,29.9487,30.0095,29.371,29.5639,1729841.3124284,0
+CUBE.US,D,20190607,000000,29.7461,30.0193,29.6246,29.7461,1216265.4425733,0
+CUBE.US,D,20190610,000000,29.8166,29.8166,29.4493,29.6334,710397.16259081,0
+CUBE.US,D,20190611,000000,29.7285,29.8606,29.4581,29.8,965750.39113641,0
+CUBE.US,D,20190612,000000,29.8783,30.1671,29.7127,29.7285,1223890.319836,0
+CUBE.US,D,20190613,000000,29.6873,29.9096,29.6775,29.7461,930685.35024709,0
+CUBE.US,D,20190614,000000,29.7647,29.9135,29.5982,29.7225,803808.29120351,0
+CUBE.US,D,20190617,000000,29.7745,30.0712,29.7745,29.9664,1458477.5775751,0
+CUBE.US,D,20190618,000000,30.0986,30.2034,29.5688,29.9135,1118549.1736715,0
+CUBE.US,D,20190619,000000,29.7745,30.0536,29.5023,29.9135,857626.6293913,0
+CUBE.US,D,20190620,000000,29.9752,30.1848,29.8861,30.1671,1680371.0025498,0
+CUBE.US,D,20190621,000000,30.0712,30.0712,29.6599,29.8783,2157591.1063434,0
+CUBE.US,D,20190624,000000,29.9752,29.9928,29.7549,29.845,1115637.8940309,0
+CUBE.US,D,20190625,000000,29.8685,30.0272,29.3876,29.3876,2150306.2698106,0
+CUBE.US,D,20190626,000000,29.3093,29.371,28.7541,29.0909,1405182.0647734,0
+CUBE.US,D,20190627,000000,29.1781,29.3974,29.1732,29.3093,1119368.130624,0
+CUBE.US,D,20190628,000000,29.2819,29.6717,29.2819,29.5306,2367799.5881662,0
+CUBE.US,D,20190701,000000,29.6188,29.6188,28.8852,29.3289,1307553.6141982,0
+CUBE.US,D,20190702,000000,29.5042,30.1192,29.4464,30.0878,1457105.1609363,0
+CUBE.US,D,20190703,000000,30.1055,30.502,30.1055,30.4051,753371.97973245,0
+CUBE.US,D,20190705,000000,30.2446,30.4746,29.8744,30.3337,754590.20372793,0
+CUBE.US,D,20190708,000000,30.3415,30.7488,30.3415,30.6079,1702533.897435,0
+CUBE.US,D,20190709,000000,30.6715,30.8556,30.5991,30.7753,787738.55858244,0
+CUBE.US,D,20190710,000000,30.8291,31.0182,30.5647,30.936,1143044.3599277,0
+CUBE.US,D,20190711,000000,30.9075,31.1122,30.7058,30.8477,1001215.720212,0
+CUBE.US,D,20190712,000000,30.8556,30.9878,30.741,30.8644,669083.74565089,0
+CUBE.US,D,20190715,000000,30.8987,30.9448,30.6205,30.6892,1953111.2386152,0
+CUBE.US,D,20190716,000000,30.6333,30.6333,30.3699,30.4316,1735834.402646,0
+CUBE.US,D,20190717,000000,30.5197,30.6578,30.3004,30.5197,928536.86467584,0
+CUBE.US,D,20190718,000000,30.4149,30.555,30.2357,30.4149,1035566.981912,0
+CUBE.US,D,20190719,000000,30.0692,30.3258,29.3191,29.4072,2370377.9750804,0
+CUBE.US,D,20190722,000000,29.4258,29.5806,29.2407,29.3554,1566395.068367,0
+CUBE.US,D,20190723,000000,29.372,29.609,29.1771,29.5042,1341027.7137757,0
+CUBE.US,D,20190724,000000,29.6276,29.7383,29.3768,29.4601,1514082.9165944,0
+CUBE.US,D,20190725,000000,29.5492,29.5932,29.2583,29.5394,1997806.6822718,0
+CUBE.US,D,20190726,000000,29.4072,29.8224,29.1604,29.4601,2409195.7177161,0
+CUBE.US,D,20190729,000000,29.6276,29.892,29.4337,29.751,1180135.3491884,0
+CUBE.US,D,20190730,000000,29.9635,30.3777,29.4875,29.7079,1031594.7343492,0
+CUBE.US,D,20190731,000000,29.8322,30.318,29.7794,29.9801,1531308.5834678,0
+CUBE.US,D,20190801,000000,30.1055,30.6431,29.8744,30.4492,2123860.6997895,0
+CUBE.US,D,20190802,000000,30.5118,30.8291,30.4414,30.7488,1419925.3322058,0
+CUBE.US,D,20190805,000000,30.8027,30.8291,30.0692,30.3513,1712002.9595557,0
+CUBE.US,D,20190806,000000,30.2632,30.8389,30.22,30.4492,1453802.7833995,0
+CUBE.US,D,20190807,000000,30.5285,31.0545,30.3258,30.8027,2183489.3435384,0
+CUBE.US,D,20190808,000000,30.8115,31.0623,30.6529,30.9448,1384228.2035938,0
+CUBE.US,D,20190809,000000,31.0417,31.2268,30.9075,31.1376,2024138.905383,0
+CUBE.US,D,20190812,000000,31.1738,31.3698,31.0329,31.1455,1158104.1817931,0
+CUBE.US,D,20190813,000000,31.0847,31.2709,30.7939,31.0417,837541.76118746,0
+CUBE.US,D,20190814,000000,31.0759,31.262,30.7126,30.7126,1009337.8942775,0
+CUBE.US,D,20190815,000000,30.8203,31.262,30.8027,31.1376,877994.35429821,0
+CUBE.US,D,20190816,000000,31.121,31.2571,31.0377,31.121,1150073.9106276,0
+CUBE.US,D,20190819,000000,31.1034,31.3315,30.9448,31.2434,1281709.4975999,0
+CUBE.US,D,20190820,000000,31.4373,31.5539,30.9966,31.0231,1760890.1965917,0
+CUBE.US,D,20190821,000000,31.1034,31.3864,30.8389,31.1455,1577389.7186263,0
+CUBE.US,D,20190822,000000,31.1738,31.3698,31.0231,31.2709,793706.12021665,0
+CUBE.US,D,20190823,000000,31.2963,31.5539,30.9878,31.0583,1393904.557811,0
+CUBE.US,D,20190826,000000,31.1298,31.2797,30.9634,31.262,1162630.9101854,0
+CUBE.US,D,20190827,000000,31.3776,31.6194,31.3315,31.403,1443907.9045092,0
+CUBE.US,D,20190828,000000,31.4921,31.5401,31.2434,31.3404,986896.22726256,0
+CUBE.US,D,20190829,000000,31.36,31.5607,31.262,31.5088,1559062.2380975,0
+CUBE.US,D,20190830,000000,31.5705,31.7751,31.403,31.6949,1356293.8065942,0
+CUBE.US,D,20190903,000000,31.7203,32.0728,31.5842,31.7027,1733004.8144721,0
+CUBE.US,D,20190904,000000,31.7389,32.065,31.7203,32.065,2147241.8186701,0
+CUBE.US,D,20190905,000000,31.9515,31.9515,31.2963,31.7115,2549812.2602963,0
+CUBE.US,D,20190906,000000,31.6949,31.8094,31.5009,31.7751,1958430.3742334,0
+CUBE.US,D,20190909,000000,31.7115,31.782,31.4158,31.5979,1996998.9578959,0
+CUBE.US,D,20190910,000000,31.3942,31.4275,30.648,30.9634,1312213.0912236,0
+CUBE.US,D,20190911,000000,30.8115,31.262,30.7058,31.1455,1071580.664957,0
+CUBE.US,D,20190912,000000,31.4461,31.6949,31.1034,31.164,1218748.8631576,0
+CUBE.US,D,20190913,000000,31.0133,31.1738,30.7126,30.8203,1591086.3141431,0
+CUBE.US,D,20190916,000000,30.7841,31.0231,30.5991,31.0035,1536974.9078189,0
+CUBE.US,D,20190917,000000,31.1034,31.7389,31.0759,31.7291,1386606.4464148,0
+CUBE.US,D,20190918,000000,31.8544,31.9367,31.2659,31.5539,1097818.9428817,0
+CUBE.US,D,20190919,000000,31.6772,31.7203,31.4285,31.5803,792635.96200435,0
+CUBE.US,D,20190920,000000,31.641,31.7477,31.3502,31.4559,2247315.9075264,0
+CUBE.US,D,20190923,000000,31.3942,31.4755,31.1543,31.1994,1144506.6371797,0
+CUBE.US,D,20190924,000000,31.2532,31.4275,31.0035,31.2268,1161852.7989662,0
+CUBE.US,D,20190925,000000,31.2092,31.2895,30.978,31.0417,1391384.3760668,0
+CUBE.US,D,20190926,000000,31.1122,31.2709,30.9966,31.1738,1163738.850701,0
+CUBE.US,D,20190927,000000,31.1827,31.2356,30.7841,30.9546,1529233.6202164,0
+CUBE.US,D,20190930,000000,30.9634,31.3267,30.9634,31.1053,1632182.2275532,0
+CUBE.US,D,20191001,000000,31.0593,31.1562,30.3915,30.6137,1822716.3407917,0
+CUBE.US,D,20191002,000000,30.6588,30.9966,30.5863,30.8007,1639928.6208723,0
+CUBE.US,D,20191003,000000,30.8723,31.4324,30.8644,31.3179,1379400.2379185,0
+CUBE.US,D,20191004,000000,31.3541,31.4981,31.1758,31.3638,1257446.1108801,0
+CUBE.US,D,20191007,000000,31.3002,31.3992,31.1464,31.2023,1412295.3492265,0
+CUBE.US,D,20191008,000000,31.3002,31.6312,30.9173,31.3355,1087756.5964847,0
+CUBE.US,D,20191009,000000,31.4158,31.5578,31.1562,31.1846,1088302.9081675,0
+CUBE.US,D,20191010,000000,31.1562,31.2121,30.8889,30.9546,1577718.5267794,0
+CUBE.US,D,20191011,000000,31.0241,31.1758,30.7469,30.7831,1595220.9234957,0
+CUBE.US,D,20191014,000000,30.8723,30.9261,30.6686,30.8977,975564.59970355,0
+CUBE.US,D,20191015,000000,30.9546,31.0143,30.4531,30.6499,1179849.4290554,0
+CUBE.US,D,20191016,000000,30.5961,30.7028,30.4227,30.6137,886730.2355064,0
+CUBE.US,D,20191017,000000,30.5961,30.7469,30.5961,30.6686,1118509.3490816,0
+CUBE.US,D,20191018,000000,30.6588,30.7292,30.4796,30.6499,1056446.2996284,0
+CUBE.US,D,20191021,000000,31.2923,31.3002,30.695,31.123,2727308.4154674,0
+CUBE.US,D,20191022,000000,31.1318,31.2561,30.5608,30.5961,2763042.3052394,0
+CUBE.US,D,20191023,000000,30.6401,30.8723,30.4531,30.6039,1917162.9087434,0
+CUBE.US,D,20191024,000000,30.6401,30.7626,30.4796,30.5707,2039581.655998,0
+CUBE.US,D,20191025,000000,29.5443,30.0076,28.4642,28.521,4317616.6183913,0
+CUBE.US,D,20191028,000000,28.5288,28.7951,28.3319,28.7433,4139859.050527,0
+CUBE.US,D,20191029,000000,28.7433,28.8049,28.3721,28.474,2609615.519555,0
+CUBE.US,D,20191030,000000,28.3319,28.4926,27.7444,28.2791,3859584.8189556,0
+CUBE.US,D,20191031,000000,28.4044,28.6258,28.2213,28.2526,2863614.7120419,0
+CUBE.US,D,20191101,000000,28.3222,28.4642,27.9951,28.4142,2048142.9216963,0
+CUBE.US,D,20191104,000000,28.2791,28.3858,27.9951,28.2076,2441641.5259579,0
+CUBE.US,D,20191105,000000,28.0392,28.1077,27.5916,27.6455,2165928.741652,0
+CUBE.US,D,20191106,000000,27.7444,28.0646,27.6964,27.9481,1559833.2013134,0
+CUBE.US,D,20191107,000000,27.8599,28.0244,27.6014,27.9383,1245681.5185481,0
+CUBE.US,D,20191108,000000,27.9667,28.0392,27.575,27.6112,1294386.9920709,0
+CUBE.US,D,20191111,000000,27.5025,27.6817,27.3977,27.5309,898547.9272916,0
+CUBE.US,D,20191112,000000,27.619,27.762,27.0334,27.0422,1252086.1295286,0
+CUBE.US,D,20191113,000000,27.1568,27.6739,27.1568,27.5398,1626574.108372,0
+CUBE.US,D,20191114,000000,27.6739,27.7982,27.5818,27.7894,1285258.9918231,0
+CUBE.US,D,20191115,000000,27.8325,27.8649,27.6455,27.8325,953682.51923478,0
+CUBE.US,D,20191118,000000,27.8785,28.0568,27.8149,27.9041,1943897.4623275,0
+CUBE.US,D,20191119,000000,27.9383,28.0989,27.8511,27.9324,1610878.1142105,0
+CUBE.US,D,20191120,000000,28.0108,28.234,27.9089,28.0196,2067660.0342074,0
+CUBE.US,D,20191121,000000,27.8961,27.9324,27.619,27.6641,1692576.7288013,0
+CUBE.US,D,20191122,000000,27.716,27.7982,27.2704,27.3684,1940488.8858841,0
+CUBE.US,D,20191125,000000,27.4497,27.6279,27.2273,27.2557,1842201.7978595,0
+CUBE.US,D,20191126,000000,27.3086,27.5818,27.2626,27.4859,3201485.5121307,0
+CUBE.US,D,20191127,000000,27.4683,27.5496,27.3596,27.3977,1051004.6268103,0
+CUBE.US,D,20191129,000000,27.4075,27.5584,27.383,27.4859,919387.42041805,0
+CUBE.US,D,20191202,000000,27.4163,27.5496,26.9228,26.9326,1184636.5489973,0
+CUBE.US,D,20191203,000000,27.0932,27.3879,26.9609,27.2988,2110910.5600488,0
+CUBE.US,D,20191204,000000,27.1118,27.527,27.0481,27.3596,1981346.8728978,0
+CUBE.US,D,20191205,000000,27.3596,27.5916,27.3596,27.5818,1849047.5427594,0
+CUBE.US,D,20191206,000000,27.619,27.9579,27.5025,27.8511,3021280.2636989,0
+CUBE.US,D,20191209,000000,27.9227,28.002,27.6553,27.8511,1904559.9577356,0
+CUBE.US,D,20191210,000000,27.5398,27.8413,27.4163,27.6279,2743182.0885687,0
+CUBE.US,D,20191211,000000,27.6641,27.6739,27.0882,27.2175,2373993.8436202,0
+CUBE.US,D,20191212,000000,27.1823,27.3086,26.6652,26.6926,2224526.0306352,0
+CUBE.US,D,20191213,000000,26.7367,26.9609,26.393,26.9326,1757535.7407449,0
+CUBE.US,D,20191216,000000,26.9609,27.1118,26.7112,27.0422,1886453.0441665,0
+CUBE.US,D,20191217,000000,27.0569,27.1735,26.8973,27.0834,3133131.198607,0
+CUBE.US,D,20191218,000000,27.1568,27.7483,27.1568,27.6455,3324356.6258815,0
+CUBE.US,D,20191219,000000,27.6014,27.953,27.4497,27.8961,2971263.6421375,0
+CUBE.US,D,20191220,000000,28.1371,28.2889,28.0392,28.2428,3373692.1448403,0
+CUBE.US,D,20191223,000000,28.2889,28.4142,27.8413,27.8687,1979005.3912367,0
+CUBE.US,D,20191224,000000,27.8961,28.002,27.762,27.9138,454217.82908934,0
+CUBE.US,D,20191226,000000,27.9138,27.9951,27.7346,27.9138,1068607.0955733,0
+CUBE.US,D,20191227,000000,27.9579,28.0607,27.7346,28.002,978931.30927029,0
+CUBE.US,D,20191230,000000,27.9667,28.0392,27.8237,27.9579,1206956.6999558,0
+CUBE.US,D,20191231,000000,27.9853,28.3721,27.9481,28.3545,2360533.1322132,0
+CUBE.US,D,20200102,000000,28.427,28.5259,27.9853,28.1753,3237986.2805453,0
+CUBE.US,D,20200103,000000,28.1489,28.5425,28.0842,28.4886,1683024.9540706,0
+CUBE.US,D,20200106,000000,28.1195,28.4318,28.0304,28.2644,1906293.8591139,0
+CUBE.US,D,20200107,000000,27.9227,28.2008,27.7062,27.9853,1932113.4682722,0
+CUBE.US,D,20200108,000000,28.049,28.049,27.7698,27.9324,1996521.0628164,0
+CUBE.US,D,20200109,000000,27.8873,28.0304,27.5877,27.5975,2509972.353185,0
+CUBE.US,D,20200110,000000,27.6073,28.049,27.5975,27.9667,2125485.3388313,0
+CUBE.US,D,20200113,000000,27.9853,28.049,27.8775,27.9765,1965566.1238398,0
+CUBE.US,D,20200114,000000,27.9667,28.1009,27.6797,27.8952,1780345.0193594,0
+CUBE.US,D,20200115,000000,27.9324,28.2458,27.8551,27.9481,2851742.8996601,0
+CUBE.US,D,20200116,000000,27.9667,28.3947,27.9432,28.3809,1390044.6360147,0
+CUBE.US,D,20200117,000000,28.2928,28.5797,28.2008,28.3545,1691421.8156924,0
+CUBE.US,D,20200121,000000,28.4182,28.7148,28.3183,28.5709,2288251.5014334,0
+CUBE.US,D,20200122,000000,28.6336,28.7148,28.0842,28.1391,2433263.044916,0
+CUBE.US,D,20200123,000000,28.1293,28.4494,28.0803,28.3809,1345718.8462444,0
+CUBE.US,D,20200124,000000,28.4534,28.5661,28.3261,28.5082,1771821.5359644,0
+CUBE.US,D,20200127,000000,28.427,28.6424,28.3995,28.5082,1172206.1712127,0
+CUBE.US,D,20200128,000000,28.5082,28.8049,28.4358,28.7433,1471678.9185755,0
+CUBE.US,D,20200129,000000,28.8235,28.8784,28.3995,28.4534,1755675.2175934,0
+CUBE.US,D,20200130,000000,28.4182,28.7491,28.191,28.6786,1531293.2663178,0
+CUBE.US,D,20200131,000000,28.7433,28.758,28.5034,28.5259,1242696.7165878,0
+CUBE.US,D,20200203,000000,28.5347,28.6424,28.3359,28.3359,1818917.6875954,0
+CUBE.US,D,20200204,000000,28.3633,28.3947,28.1577,28.2458,1932662.843385,0
+CUBE.US,D,20200205,000000,28.191,28.2644,27.9324,28.003,944066.41247411,0
+CUBE.US,D,20200206,000000,28.0206,28.4182,27.9765,28.4182,1360915.5013164,0
+CUBE.US,D,20200207,000000,28.5425,28.6698,28.427,28.5347,1129523.4010641,0
+CUBE.US,D,20200210,000000,28.6786,28.705,28.4848,28.66,766308.8446099,0
+CUBE.US,D,20200211,000000,28.6512,28.945,28.5513,28.6238,1659402.8453634,0
+CUBE.US,D,20200212,000000,28.6874,29.2809,28.6071,28.9401,1442637.6022037,0
+CUBE.US,D,20200213,000000,28.9499,29.4395,28.8784,29.2565,2446053.886297,0
+CUBE.US,D,20200214,000000,29.3377,29.7872,29.2907,29.7235,1468096.7477658,0
+CUBE.US,D,20200218,000000,29.6687,29.7011,29.0391,29.1732,3100822.2235717,0
+CUBE.US,D,20200219,000000,29.0391,29.0831,28.1625,28.2928,4803278.5141134,0
+CUBE.US,D,20200220,000000,28.2928,28.5347,28.003,28.5082,2094008.5956118,0
+CUBE.US,D,20200221,000000,27.9031,29.3896,27.8952,29.0576,2973003.6703757,0
+CUBE.US,D,20200224,000000,28.9577,29.5884,28.9254,29.2565,2719816.286838,0
+CUBE.US,D,20200225,000000,29.3083,29.3446,28.3721,28.4358,2195709.3657965,0
+CUBE.US,D,20200226,000000,28.427,29.2907,28.4182,29.0479,3263454.6163973,0
+CUBE.US,D,20200227,000000,28.8852,28.9499,27.4711,27.48,2947494.4887905,0
+CUBE.US,D,20200228,000000,27.0129,27.2645,26.1021,27.2645,4308081.1819539,0
+CUBE.US,D,20200302,000000,27.4976,28.7148,27.3958,28.6238,2660165.1779359,0
+CUBE.US,D,20200303,000000,28.66,28.9577,28.049,28.3721,2532160.7766534,0
+CUBE.US,D,20200304,000000,28.6874,29.5806,28.6874,29.5708,2017479.0085694,0
+CUBE.US,D,20200305,000000,29.2379,29.9674,29.0125,29.5708,2575033.4794618,0
+CUBE.US,D,20200306,000000,28.9499,29.4983,28.4984,29.417,2118959.2117942,0
+CUBE.US,D,20200309,000000,28.1753,28.8451,28.0118,28.2194,2817126.1406936,0
+CUBE.US,D,20200310,000000,28.6874,28.7344,27.2185,28.5347,2413699.980955,0
+CUBE.US,D,20200311,000000,27.9853,28.1821,27.2645,27.6513,2271152.4563333,0
+CUBE.US,D,20200312,000000,26.1305,27.2235,20.717,25.0572,2953369.1263815,0
+CUBE.US,D,20200313,000000,25.9229,26.3988,24.5627,25.5899,2268584.2808525,0
+CUBE.US,D,20200316,000000,23.8968,24.12,21.0578,21.141,3376234.7917379,0
+CUBE.US,D,20200317,000000,21.4123,21.9244,19.7974,21.6081,4068701.6985561,0
+CUBE.US,D,20200318,000000,20.5544,20.8609,18.5547,20.717,4760040.241992,0
+CUBE.US,D,20200319,000000,20.6347,21.9058,19.4282,20.1226,3446523.150733,0
+CUBE.US,D,20200320,000000,20.2313,20.2743,18.8338,19.2392,3484798.6662592,0
+CUBE.US,D,20200323,000000,19.203,19.203,17.6626,18.779,3084990.4173471,0
+CUBE.US,D,20200324,000000,19.5898,21.141,19.4194,20.6347,4160845.5882933,0
+CUBE.US,D,20200325,000000,20.3664,23.9849,20.3517,21.8334,4585026.4862618,0
+CUBE.US,D,20200326,000000,22.2663,23.1475,22.0674,22.9693,2532253.7006967,0
+CUBE.US,D,20200327,000000,22.4014,24.356,22.2202,23.9408,2124605.1132788,0
+CUBE.US,D,20200330,000000,24.2375,24.6626,23.1378,24.4187,2467737.8649592,0
+CUBE.US,D,20200331,000000,24.1073,24.5372,23.3875,24.4275,2486692.3274942,0
+CUBE.US,D,20200401,000000,23.4051,23.8263,22.8224,23.315,2549755.0762697,0
+CUBE.US,D,20200402,000000,23.1055,23.4972,22.4581,23.0408,2708912.5183352,0
+CUBE.US,D,20200403,000000,22.987,23.3062,22.2104,22.6413,2264293.4365699,0
+CUBE.US,D,20200406,000000,23.5432,24.3894,23.4884,24.1161,1662327.3998673,0
+CUBE.US,D,20200407,000000,24.7458,25.3304,23.8899,23.9546,2731972.9982096,0
+CUBE.US,D,20200408,000000,23.6705,24.4735,23.5599,24.3179,1781188.483752,0
+CUBE.US,D,20200409,000000,24.6655,25.8367,24.6282,25.256,2624903.0563834,0
+CUBE.US,D,20200413,000000,25.2658,25.3451,24.2905,24.3276,1669948.1925566,0
+CUBE.US,D,20200414,000000,24.9299,25.1669,24.3364,24.4911,2077651.9217144,0
+CUBE.US,D,20200415,000000,23.9252,24.2356,23.2054,23.5599,2256791.0965073,0
+CUBE.US,D,20200416,000000,23.6803,23.6803,22.8224,22.987,1965170.9413701,0
+CUBE.US,D,20200417,000000,23.4247,23.5883,23.0056,23.2964,1018671.1443351,0
+CUBE.US,D,20200420,000000,23.0056,23.5697,23.0056,23.1221,1260973.13995,0
+CUBE.US,D,20200421,000000,22.8136,23.2818,22.6491,23.0506,1591454.9468861,0
+CUBE.US,D,20200422,000000,23.4335,24.355,23.3875,24.164,2491045.46152,0
+CUBE.US,D,20200423,000000,23.9986,24.2356,23.1505,23.2504,2105122.719641,0
+CUBE.US,D,20200424,000000,23.4688,23.5511,22.9791,23.0506,1320226.0029525,0
+CUBE.US,D,20200427,000000,23.1221,23.5432,23.079,23.4335,1570028.2963435,0
+CUBE.US,D,20200428,000000,23.9164,24.2983,23.7078,23.7988,1913985.1106932,0
+CUBE.US,D,20200429,000000,24.1445,24.2639,23.2338,23.2504,2505825.4901123,0
+CUBE.US,D,20200430,000000,23.0212,23.1789,22.5424,22.9791,1853901.0370181,0
+CUBE.US,D,20200501,000000,22.559,22.6315,22.0733,22.5404,1474592.2405028,0
+CUBE.US,D,20200504,000000,22.4043,22.5032,22.0145,22.2495,939691.83443836,0
+CUBE.US,D,20200505,000000,22.1938,22.6775,22.1301,22.1938,922690.81909818,0
+CUBE.US,D,20200506,000000,22.2495,22.4621,21.7942,22.0116,1200253.9151222,0
+CUBE.US,D,20200507,000000,22.276,22.7039,22.0303,22.3847,1677099.259313,0
+CUBE.US,D,20200508,000000,22.8048,24.546,22.795,24.3894,1645363.1456871,0
+CUBE.US,D,20200511,000000,24.1445,24.2639,23.4051,23.5981,1794480.7065091,0
+CUBE.US,D,20200512,000000,23.6882,23.6882,22.3113,22.3113,1861846.553287,0
+CUBE.US,D,20200513,000000,22.23,22.5032,21.8099,21.9215,1057956.5706169,0
+CUBE.US,D,20200514,000000,21.6003,21.9744,21.186,21.9744,1358561.7659353,0
+CUBE.US,D,20200515,000000,21.8197,22.0155,21.2987,21.4113,1500679.3892142,0
+CUBE.US,D,20200518,000000,21.9744,22.8098,21.9744,22.7392,1206490.0374528,0
+CUBE.US,D,20200519,000000,22.6315,23.0604,22.4483,22.9321,1235219.9051083,0
+CUBE.US,D,20200520,000000,23.1789,23.3523,22.6227,22.8675,939321.15940871,0
+CUBE.US,D,20200521,000000,22.749,23.1603,22.749,23.0212,1403361.3662118,0
+CUBE.US,D,20200522,000000,23.0212,23.315,22.8959,23.2866,1285775.6903493,0
+CUBE.US,D,20200526,000000,23.8801,24.5274,23.6607,24.409,1607669.6818603,0
+CUBE.US,D,20200527,000000,24.8466,25.4352,24.8466,25.3667,2255012.2648223,0
+CUBE.US,D,20200528,000000,25.5116,25.8906,25.2433,25.7936,2001091.700372,0
+CUBE.US,D,20200529,000000,25.7133,26.2676,25.4029,25.9503,1917321.1859599,0
+CUBE.US,D,20200601,000000,25.8034,26.0777,25.348,25.8691,1814082.5739168,0
+CUBE.US,D,20200602,000000,26.0512,26.4801,25.8691,26.0698,1730275.2983447,0
+CUBE.US,D,20200603,000000,26.2872,27.0618,26.2872,26.8982,1431627.6347944,0
+CUBE.US,D,20200604,000000,26.7621,26.9531,26.2774,26.5409,1834418.6433803,0
+CUBE.US,D,20200605,000000,27.2557,27.6004,26.7895,26.9345,2780605.9705558,0
+CUBE.US,D,20200608,000000,27.0706,27.3811,26.4234,26.5986,1842397.8573792,0
+CUBE.US,D,20200609,000000,26.2608,26.7259,26.0316,26.4332,1613733.2309678,0
+CUBE.US,D,20200610,000000,26.3245,26.4145,25.6047,25.7506,1208724.299064,0
+CUBE.US,D,20200611,000000,24.8829,24.9837,24.2444,24.2542,1087354.2660118,0
+CUBE.US,D,20200612,000000,24.8829,25.3843,24.3031,25.3216,2480277.5050804,0
+CUBE.US,D,20200615,000000,24.8114,25.5899,24.6184,25.5214,2213492.5769293,0
+CUBE.US,D,20200616,000000,26.0953,26.4332,25.7222,25.9876,1826829.5061344,0
+CUBE.US,D,20200617,000000,26.0042,26.0218,25.4626,25.5762,1148173.5628861,0
+CUBE.US,D,20200618,000000,25.3941,25.5528,24.9475,25.4401,1430623.8508988,0
+CUBE.US,D,20200619,000000,25.6399,25.6399,24.5372,24.5372,4307025.3197481,0
+CUBE.US,D,20200622,000000,24.4911,24.8741,24.1161,24.5558,1352543.1471344,0
+CUBE.US,D,20200623,000000,24.7095,24.8466,24.217,24.3638,1668471.619298,0
+CUBE.US,D,20200624,000000,24.1445,24.5323,23.8351,24.3992,1632426.2808096,0
+CUBE.US,D,20200625,000000,24.4275,24.5813,24.026,24.5813,1337062.6142162,0
+CUBE.US,D,20200626,000000,24.5274,24.6371,23.9712,23.9888,2240873.5142427,0
+CUBE.US,D,20200629,000000,24.2639,24.6469,23.9643,24.6184,1277765.8420503,0
+CUBE.US,D,20200630,000000,24.6282,25.0523,24.6282,24.9152,1552392.1298506,0
+CUBE.US,D,20200701,000000,24.8584,26.1335,24.8251,25.9582,985947.58510682,0
+CUBE.US,D,20200702,000000,26.392,26.4752,26.0639,26.3822,1664219.5784621,0
+CUBE.US,D,20200706,000000,26.8336,26.8336,25.7995,25.8475,963233.27282218,0
+CUBE.US,D,20200707,000000,25.5978,25.727,25.3755,25.3941,764133.809312,0
+CUBE.US,D,20200708,000000,25.3941,25.6164,25.2688,25.589,1125044.6664086,0
+CUBE.US,D,20200709,000000,25.4969,25.4969,25.1815,25.3118,674283.40749917,0
+CUBE.US,D,20200710,000000,25.2374,25.5841,25.2011,25.2736,926615.07292437,0
+CUBE.US,D,20200713,000000,25.3579,25.6066,25.0856,25.1444,767379.00282219,0
+CUBE.US,D,20200714,000000,25.1444,25.6703,25.1444,25.6261,1477219.6422969,0
+CUBE.US,D,20200715,000000,25.9004,26.0865,25.6066,25.7554,1361232.0557493,0
+CUBE.US,D,20200716,000000,25.727,25.9532,25.541,25.7642,1496601.963888,0
+CUBE.US,D,20200717,000000,25.9856,26.5369,25.588,26.5203,1149946.267711,0
+CUBE.US,D,20200720,000000,26.5281,26.5663,25.5978,25.5978,1294550.3750041,0
+CUBE.US,D,20200721,000000,25.6801,26.0688,25.5136,25.5508,941082.631657,0
+CUBE.US,D,20200722,000000,25.4215,26.1883,25.2736,26.1697,728015.96964705,0
+CUBE.US,D,20200723,000000,26.0502,26.2353,25.6703,25.8573,829983.25824145,0
+CUBE.US,D,20200724,000000,25.9484,26.0404,25.5048,25.5234,587308.54531022,0
+CUBE.US,D,20200727,000000,25.4499,25.589,25.0435,25.5596,760038.00340598,0
+CUBE.US,D,20200728,000000,25.5978,26.3225,25.4499,26.2353,1165450.286926,0
+CUBE.US,D,20200729,000000,26.5467,26.9639,26.4752,26.9639,1219620.9195635,0
+CUBE.US,D,20200730,000000,26.6221,27.101,26.3734,27.0197,916402.61845762,0
+CUBE.US,D,20200731,000000,27.2959,27.4261,26.9855,27.3879,2048053.061083,0
+CUBE.US,D,20200803,000000,27.1843,27.4702,26.7661,26.8532,1129237.4809311,0
+CUBE.US,D,20200804,000000,26.862,27.3194,26.6672,27.2411,1362520.7386348,0
+CUBE.US,D,20200805,000000,27.3419,27.4986,26.8053,26.9355,1295155.9130001,0
+CUBE.US,D,20200806,000000,26.6966,26.9159,25.8377,26.8992,983033.2420363,0
+CUBE.US,D,20200807,000000,26.6398,27.9138,26.3538,27.8883,2119085.8335675,0
+CUBE.US,D,20200810,000000,28.4494,28.5465,27.9696,28.2938,1349778.9121339,0
+CUBE.US,D,20200811,000000,28.5787,28.6904,27.8687,28.1459,1305408.1920569,0
+CUBE.US,D,20200812,000000,28.6904,28.6992,27.8961,28.3751,1225441.4365578,0
+CUBE.US,D,20200813,000000,28.2654,28.6159,27.9696,28.1361,1581685.6686255,0
+CUBE.US,D,20200814,000000,28.0254,28.8471,28.0156,28.5787,1261955.4798357,0
+CUBE.US,D,20200817,000000,28.7178,28.9108,28.4544,28.8471,1488264.3285794,0
+CUBE.US,D,20200818,000000,28.6248,29.1604,28.6248,28.9568,1177732.5989274,0
+CUBE.US,D,20200819,000000,29.0135,29.1683,27.9696,28.044,1237583.8519227,0
+CUBE.US,D,20200820,000000,28.0352,28.7442,27.7865,28.5327,1084474.6418146,0
+CUBE.US,D,20200821,000000,28.5983,28.7629,28.3653,28.5983,968324.69347725,0
+CUBE.US,D,20200824,000000,28.4867,28.9244,28.3291,28.8922,685225.97944856,0
+CUBE.US,D,20200825,000000,28.8197,29.0596,28.6071,28.9851,1169026.3308759,0
+CUBE.US,D,20200826,000000,28.8922,28.9108,28.2977,28.5787,1145704.4383085,0
+CUBE.US,D,20200827,000000,28.6248,29.0596,28.6248,28.8843,898257.92258522,0
+CUBE.US,D,20200828,000000,28.9851,29.2065,28.7276,29.1604,1031125.0084164,0
+CUBE.US,D,20200831,000000,29.1977,29.2897,29.0135,29.1879,900358.41441985,0
+CUBE.US,D,20200901,000000,29.0047,29.2672,28.8099,29.134,1103443.4003561,0
+CUBE.US,D,20200902,000000,29.134,29.6775,29.0135,29.6599,1063273.6639484,0
+CUBE.US,D,20200903,000000,29.8068,30.2269,29.3788,29.5482,1336429.5053501,0
+CUBE.US,D,20200904,000000,29.5199,29.8254,29.086,29.4837,890326.70232292,0
+CUBE.US,D,20200908,000000,29.3642,29.5864,29.0772,29.2721,1010131.3226467,0
+CUBE.US,D,20200909,000000,29.466,30.2269,29.4376,29.6403,1087132.6779087,0
+CUBE.US,D,20200910,000000,29.5766,29.9938,29.3544,29.7696,916230.04523445,0
+CUBE.US,D,20200911,000000,29.751,29.9645,29.5111,29.7323,777580.22471229,0
+CUBE.US,D,20200914,000000,29.8989,30.2876,29.6403,30.2142,708924.67390557,0
+CUBE.US,D,20200915,000000,30.1857,30.5266,30.037,30.1387,761304.22113808,0
+CUBE.US,D,20200916,000000,30.2876,30.4894,30.0644,30.2582,1079631.3589893,0
+CUBE.US,D,20200917,000000,30.1211,30.3787,29.798,30.1025,1357610.0603495,0
+CUBE.US,D,20200918,000000,29.9361,30.0468,29.3642,29.7323,2453357.1034099,0
+CUBE.US,D,20200921,000000,29.5111,29.6599,28.6071,29.2065,1028298.4836724,0
+CUBE.US,D,20200922,000000,29.1977,29.6873,29.1977,29.4749,1282466.1648091,0
+CUBE.US,D,20200923,000000,29.3269,29.5199,28.5787,28.6248,772319.29426406,0
+CUBE.US,D,20200924,000000,28.708,29.0674,28.6159,28.8471,854216.01066128,0
+CUBE.US,D,20200925,000000,28.6708,29.4973,28.6571,29.466,1001896.8228147,0
+CUBE.US,D,20200928,000000,29.9087,30.2396,29.7099,30.0468,795520.69191823,0
+CUBE.US,D,20200929,000000,29.9547,30.1759,29.5982,29.8352,732480.40829605,0
+CUBE.US,D,20200930,000000,30.1143,30.2436,29.8068,30.1319,1440563.6600957,0
+CUBE.US,D,20201001,000000,30.1505,30.8967,30.1241,30.739,1957969.8385905,0
+CUBE.US,D,20201002,000000,30.4874,31.5499,30.3199,31.4765,1812321.1016685,0
+CUBE.US,D,20201005,000000,31.6988,31.7086,30.8429,31.7086,1421276.3048345,0
+CUBE.US,D,20201006,000000,31.2709,31.83,31.2709,31.6909,1974020.1694883,0
+CUBE.US,D,20201007,000000,31.8486,31.9515,31.4961,31.7653,1221855.1811747,0
+CUBE.US,D,20201008,000000,31.9133,32.1639,31.7742,32.0347,1191105.4920078,0
+CUBE.US,D,20201009,000000,32.3246,32.3246,31.8536,32.018,899248.43161759,0
+CUBE.US,D,20201012,000000,31.9417,32.493,31.7369,32.2589,1262686.6184617,0
+CUBE.US,D,20201013,000000,32.4548,32.5165,31.8016,32.4832,1164982.6032798,0
+CUBE.US,D,20201014,000000,32.2589,32.6615,32.0718,32.2776,1535319.6344771,0
+CUBE.US,D,20201015,000000,32.0914,32.8465,32.0914,32.5214,996175.35672356,0
+CUBE.US,D,20201016,000000,32.4167,32.493,31.9417,31.9711,856649.39522225,0
+CUBE.US,D,20201019,000000,32.018,32.0484,31.2611,31.2983,1057004.8650312,0
+CUBE.US,D,20201020,000000,31.4863,31.8868,31.406,31.7086,768816.77263413,0
+CUBE.US,D,20201021,000000,31.6714,31.9133,31.5587,31.7369,676974.1201799,0
+CUBE.US,D,20201022,000000,31.6812,32.3901,31.5127,32.1473,745555.12752337,0
+CUBE.US,D,20201023,000000,32.0816,32.4362,31.9613,31.9613,2859730.2828057,0
+CUBE.US,D,20201026,000000,31.8114,32.305,31.7742,32.2227,1136915.457647,0
+CUBE.US,D,20201027,000000,32.1297,32.5028,31.7223,31.7467,1715410.5148558,0
+CUBE.US,D,20201028,000000,31.168,31.7086,30.7851,30.981,1360155.7706771,0
+CUBE.US,D,20201029,000000,31.122,31.5499,30.8331,31.3834,1239572.0179908,0
+CUBE.US,D,20201030,000000,31.2248,31.643,30.9634,31.643,1120903.9301959,0
+CUBE.US,D,20201102,000000,31.9133,31.9465,31.4569,31.783,989441.93759009,0
+CUBE.US,D,20201103,000000,32.1737,32.3344,31.8114,32.1551,767273.82505896,0
+CUBE.US,D,20201104,000000,32.1737,32.543,31.9035,31.9035,930035.90308772,0
+CUBE.US,D,20201105,000000,32.1473,32.1639,31.4863,31.643,854588.72797758,0
+CUBE.US,D,20201106,000000,31.7271,32.538,31.0651,31.1954,1472051.6358919,0
+CUBE.US,D,20201109,000000,32.8749,33.3607,29.1262,29.136,3243194.1115403,0
+CUBE.US,D,20201110,000000,29.136,31.0838,29.0605,30.981,2720134.8835578,0
+CUBE.US,D,20201111,000000,31.0838,31.5313,30.8233,31.4275,2027836.4653894,0
+CUBE.US,D,20201112,000000,31.7467,31.7467,31.0563,31.2895,1560984.029849,0
+CUBE.US,D,20201113,000000,31.4471,31.8633,31.2983,31.7086,1499833.8825349,0
+CUBE.US,D,20201116,000000,32.2589,32.353,30.7949,31.6254,2207568.9244583,0
+CUBE.US,D,20201117,000000,31.4863,32.353,31.2943,31.5587,1650820.1356551,0
+CUBE.US,D,20201118,000000,31.5685,31.7565,30.739,30.7665,809760.53568774,0
+CUBE.US,D,20201119,000000,30.553,31.0377,30.2436,31.0182,835114.50348647,0
+CUBE.US,D,20201120,000000,30.9546,31.1034,30.6646,30.9448,1029213.4280982,0
+CUBE.US,D,20201123,000000,30.981,31.2052,29.9752,30.0672,948130.56293683,0
+CUBE.US,D,20201124,000000,30.2436,30.4502,29.8352,29.9185,1685703.4130312,0
+CUBE.US,D,20201125,000000,29.9752,30.4874,29.8254,30.4874,1191064.6462744,0
+CUBE.US,D,20201127,000000,30.459,30.5707,29.5835,29.7225,281612.95048012,0
+CUBE.US,D,20201130,000000,29.7882,30.4316,29.6286,30.3385,1652828.7245898,0
+CUBE.US,D,20201201,000000,30.553,30.6646,30.2916,30.3943,1266946.8284442,0
+CUBE.US,D,20201202,000000,30.3464,30.6461,29.8998,30.0584,850156.96591522,0
+CUBE.US,D,20201203,000000,30.1241,30.5344,30.1045,30.3747,1009351.1691408,0
+CUBE.US,D,20201204,000000,30.4952,30.8331,30.1701,30.5442,835153.30693311,0
+CUBE.US,D,20201207,000000,30.3943,30.7577,30.2259,30.3561,1553102.8456099,0
+CUBE.US,D,20201208,000000,30.4031,30.4952,29.9096,29.9096,1131099.025226,0
+CUBE.US,D,20201209,000000,30.0584,30.3464,29.6951,30.2083,1394732.7050536,0
+CUBE.US,D,20201210,000000,30.1143,30.4414,29.9752,30.3561,2399777.7127619,0
+CUBE.US,D,20201211,000000,30.3561,30.9996,30.3014,30.693,1870014.6788025,0
+CUBE.US,D,20201214,000000,30.7851,31.5881,30.3699,30.3943,3081087.6075309,0
+CUBE.US,D,20201215,000000,30.3561,30.6079,29.8704,30.6079,1403066.2557888,0
+CUBE.US,D,20201216,000000,30.7018,30.8517,30.3561,30.7665,2489069.5491719,0
+CUBE.US,D,20201217,000000,30.9261,31.3267,30.8331,31.2611,1836919.4234013,0
+CUBE.US,D,20201218,000000,31.355,31.5685,30.7106,30.9448,2289682.123242,0
+CUBE.US,D,20201221,000000,30.553,31.2503,30.5246,31.168,1398309.7701467,0
+CUBE.US,D,20201222,000000,31.2248,31.6909,31.0651,31.6616,782479.67042088,0
+CUBE.US,D,20201223,000000,31.8016,31.9133,31.0133,31.122,788052.04958547,0
+CUBE.US,D,20201224,000000,31.2248,31.5088,31.1484,31.4275,286401.09156548,0
+CUBE.US,D,20201228,000000,31.4765,31.5313,31.215,31.4667,788981.2900179,0
+CUBE.US,D,20201229,000000,31.4471,31.7653,31.2346,31.5049,1338483.0245914,0
+CUBE.US,D,20201230,000000,31.5049,31.6949,31.3071,31.4667,708774.56583571,0
+CUBE.US,D,20201231,000000,31.4667,31.8251,31.1181,31.6635,1316231.2902364,0
+CUBE.US,D,20210104,000000,31.6361,31.7399,30.4404,30.458,1138848.4819751,0
+CUBE.US,D,20210105,000000,30.3268,30.7782,29.9595,30.0242,1305244.8091237,0
+CUBE.US,D,20210106,000000,30.034,31.0231,29.6188,31.0035,2847193.7061145,0
+CUBE.US,D,20210107,000000,31.0525,31.2405,30.695,31.2405,2605549.3268056,0
+CUBE.US,D,20210108,000000,31.4275,31.9563,31.2317,31.7595,1133544.6635069,0
+CUBE.US,D,20210111,000000,31.6175,31.9181,31.2825,31.5225,1045760.0346554,0
+CUBE.US,D,20210112,000000,31.4187,31.8721,31.2777,31.7301,826171.33018182,0
+CUBE.US,D,20210113,000000,31.9181,32.2854,31.7595,31.9367,1864792.5518009,0
+CUBE.US,D,20210114,000000,31.9759,31.9759,31.4863,31.8526,711635.80945294,0
+CUBE.US,D,20210115,000000,31.9563,32.4558,31.7301,32.446,961835.32760021,0
+CUBE.US,D,20210119,000000,32.5126,32.5126,31.9515,32.0984,972711.52523299,0
+CUBE.US,D,20210120,000000,32.0984,32.8915,31.8819,32.7574,1469815.331994,0
+CUBE.US,D,20210121,000000,32.7192,32.9082,32.3618,32.777,788293.0394119,0
+CUBE.US,D,20210122,000000,32.6801,33.0973,32.4167,32.9454,880148.96672945,0
+CUBE.US,D,20210125,000000,32.9454,33.5213,32.6732,33.2559,1082230.1687701,0
+CUBE.US,D,20210126,000000,33.2461,33.6897,33.1237,33.4919,811242.21466297,0
+CUBE.US,D,20210127,000000,33.4076,33.6329,33.1041,33.5575,1422440.4082333,0
+CUBE.US,D,20210128,000000,33.7181,33.7181,32.7388,32.7388,1207299.8041154,0
+CUBE.US,D,20210129,000000,32.587,33.2559,32.3989,32.822,1440886.3413887,0
+CUBE.US,D,20210201,000000,32.9082,33.5115,32.4842,33.5115,968611.63475363,0
+CUBE.US,D,20210202,000000,33.5115,33.5859,33.1139,33.435,902374.15135789,0
+CUBE.US,D,20210203,000000,33.2755,33.6426,32.822,33.5575,774412.63809537,0
+CUBE.US,D,20210204,000000,33.3225,33.9815,33.1237,33.3225,1843295.4423684,0
+CUBE.US,D,20210205,000000,33.3039,33.4448,32.9924,33.2461,827884.80869349,0
+CUBE.US,D,20210208,000000,33.2461,33.7367,32.9366,33.6808,997978.69584847,0
+CUBE.US,D,20210209,000000,33.6808,34.4819,33.4821,34.386,1052280.0348324,0
+CUBE.US,D,20210210,000000,34.5094,34.81,33.9521,34.2077,1096470.0125395,0
+CUBE.US,D,20210211,000000,34.1803,34.3214,33.6329,33.868,972740.11724629,0
+CUBE.US,D,20210212,000000,33.7367,33.7945,33.3792,33.7945,1252293.4216251,0
+CUBE.US,D,20210216,000000,33.6808,33.7181,33.011,33.6995,1198457.7240007,0
+CUBE.US,D,20210217,000000,33.8582,33.9365,33.4076,33.8307,1296785.6577585,0
+CUBE.US,D,20210218,000000,33.7651,34.1617,33.6995,33.8973,1277011.2171278,0
+CUBE.US,D,20210219,000000,33.9619,34.3596,33.7367,34.3302,914455.29812284,0
+CUBE.US,D,20210222,000000,34.3302,34.5094,33.7847,34.3027,1011044.2247858,0
+CUBE.US,D,20210223,000000,34.5182,35.5837,34.4105,35.424,1327331.1182589,0
+CUBE.US,D,20210224,000000,35.471,36.2153,35.3104,35.8383,1736048.8427457,0
+CUBE.US,D,20210225,000000,35.7903,36.7696,35.7805,36.3289,1939846.5867281,0
+CUBE.US,D,20210226,000000,35.7619,36.9683,34.8012,34.8198,2482965.1543312,0
+CUBE.US,D,20210301,000000,35.0362,35.5787,34.3596,34.3596,2523121.6158755,0
+CUBE.US,D,20210302,000000,34.2361,34.528,33.8582,34.104,2313278.7033658,0
+CUBE.US,D,20210303,000000,34.0589,34.099,33.4919,33.7651,1334289.1889255,0
+CUBE.US,D,20210304,000000,33.8493,34.2361,32.9366,33.3597,1608685.719476,0
+CUBE.US,D,20210305,000000,33.6241,34.3498,33.1912,34.3498,1354362.8245528,0
+CUBE.US,D,20210308,000000,34.5182,35.3565,34.2645,34.9618,903567.8679134,0
+CUBE.US,D,20210309,000000,35.046,35.3663,34.8384,34.8971,696480.00011431,0
+CUBE.US,D,20210310,000000,34.9902,35.5503,34.8971,35.4044,811493.41592273,0
+CUBE.US,D,20210311,000000,35.1498,35.6297,34.9804,35,654555.93946165,0
+CUBE.US,D,20210312,000000,35.0842,35.7707,34.9138,35.7707,1307791.5405946,0
+CUBE.US,D,20210315,000000,35.9224,36.4699,35.8001,36.2897,811112.52945977,0
+CUBE.US,D,20210316,000000,36.3838,36.4415,36.0361,36.2515,943477.21277135,0
+CUBE.US,D,20210317,000000,36.0743,36.2417,35.424,35.6962,682383.11641131,0
+CUBE.US,D,20210318,000000,35.5935,35.8285,35.188,35.8099,959111.93833284,0
+CUBE.US,D,20210319,000000,35.7344,35.7903,34.3958,34.4251,2145929.6494881,0
+CUBE.US,D,20210322,000000,34.2831,35.0048,34.1705,34.9059,814793.75117285,0
+CUBE.US,D,20210323,000000,34.9902,35.7344,34.8971,35.517,958851.5467831,0
+CUBE.US,D,20210324,000000,35.517,35.706,35.2536,35.3006,1300553.676655,0
+CUBE.US,D,20210325,000000,35.2438,35.6776,34.4907,35.517,1341659.8014984,0
+CUBE.US,D,20210326,000000,35.6776,36.1389,35.4848,35.9322,1519603.2174491,0
+CUBE.US,D,20210329,000000,36.0165,36.5345,35.7256,36.2897,846299.08640563,0
+CUBE.US,D,20210330,000000,36.3377,36.4317,36.0507,36.1291,764927.23768124,0
+CUBE.US,D,20210331,000000,36.0733,36.6188,35.6962,35.9587,1394176.1819374,0
+CUBE.US,D,20210401,000000,36.4347,36.8528,35.9587,36.8528,1128862.7213281,0
+CUBE.US,D,20210405,000000,36.8332,37.0614,36.5874,36.9283,839379.81918567,0
+CUBE.US,D,20210406,000000,36.8528,37.2896,36.7657,37.2622,996360.18366671,0
+CUBE.US,D,20210407,000000,37.3092,37.698,36.8714,37.5462,1084710.5259244,0
+CUBE.US,D,20210408,000000,37.5462,37.935,37.3855,37.46,878119.95492809,0
+CUBE.US,D,20210409,000000,37.5745,37.7841,37.4031,37.6127,862263.64126347,0
+CUBE.US,D,20210412,000000,37.7078,37.9075,37.456,37.8507,746566.05942238,0
+CUBE.US,D,20210413,000000,37.9643,38.6576,37.9643,38.5539,1671600.4024683,0
+CUBE.US,D,20210414,000000,38.5441,38.5441,38.1171,38.1366,714364.30443696,0
+CUBE.US,D,20210415,000000,38.2699,38.6684,38.216,38.639,633747.08063517,0
+CUBE.US,D,20210416,000000,38.8672,38.874,38.5539,38.6008,683272.53225378,0
+CUBE.US,D,20210419,000000,38.7243,39.1238,38.5539,39.019,1105314.134941,0
+CUBE.US,D,20210420,000000,39.114,39.8553,39.1003,39.6085,1108297.9157582,0
+CUBE.US,D,20210421,000000,39.6565,39.7418,39.352,39.5528,745580.65610667,0
+CUBE.US,D,20210422,000000,39.6085,39.9513,39.3618,39.6663,1034481.5065497,0
+CUBE.US,D,20210423,000000,39.6271,39.9983,39.4097,39.9513,785588.03072452,0
+CUBE.US,D,20210426,000000,40.3401,40.3695,39.4469,39.494,1028476.1626122,0
+CUBE.US,D,20210427,000000,39.7045,39.7045,39.3608,39.4754,885776.48763399,0
+CUBE.US,D,20210428,000000,39.5234,39.7702,39.162,39.2374,1227885.0325521,0
+CUBE.US,D,20210429,000000,39.4195,40.0081,39.4195,39.8553,888284.41565823,0
+CUBE.US,D,20210430,000000,39.8465,40.4448,39.2902,40.246,1169557.3254087,0
+CUBE.US,D,20210503,000000,40.3127,40.4262,39.4665,39.6565,1464498.2386626,0
+CUBE.US,D,20210504,000000,39.6859,40.2068,39.6271,39.8279,1412639.4745295,0
+CUBE.US,D,20210505,000000,39.6085,39.6183,38.8858,39.5136,1033072.3287511,0
+CUBE.US,D,20210506,000000,39.6183,40.1315,39.5899,39.9425,1117268.6599327,0
+CUBE.US,D,20210507,000000,39.8553,40.1599,39.6183,40.0933,1053423.7153647,0
+CUBE.US,D,20210510,000000,40.4076,40.9766,40.2833,40.5409,1238101.5715922,0
+CUBE.US,D,20210511,000000,40.3313,40.3313,39.1815,39.4381,1041290.4902898,0
+CUBE.US,D,20210512,000000,39.4469,39.5528,38.6772,38.7527,692717.08693463,0
+CUBE.US,D,20210513,000000,38.7439,40.0747,38.7439,39.7799,1079521.0755093,0
+CUBE.US,D,20210514,000000,40.2166,40.389,39.9033,39.9699,1513764.3198747,0
+CUBE.US,D,20210517,000000,40.0747,40.5585,39.9601,40.3127,1041964.4448891,0
+CUBE.US,D,20210518,000000,40.2656,40.5507,40.0463,40.3401,808628.08773217,0
+CUBE.US,D,20210519,000000,40.1315,40.2558,39.5332,40.2264,891433.62169518,0
+CUBE.US,D,20210520,000000,40.1892,40.6604,39.9513,40.5967,863157.14167927,0
+CUBE.US,D,20210521,000000,40.6358,40.9962,40.3695,40.5879,627891.84476752,0
+CUBE.US,D,20210524,000000,40.7886,40.9815,40.5879,40.816,1041545.7761229,0
+CUBE.US,D,20210525,000000,40.7593,41.0305,40.389,40.7593,1141386.023156,0
+CUBE.US,D,20210526,000000,40.816,41.2263,40.7298,40.9492,1183403.0078519,0
+CUBE.US,D,20210527,000000,41.0344,41.1108,40.6916,40.9208,1331964.0455578,0
+CUBE.US,D,20210528,000000,41.1872,41.7562,40.8444,41.6239,1597916.7418932,0
+CUBE.US,D,20210601,000000,41.7562,42.3663,41.5192,42.3085,1444840.2083716,0
+CUBE.US,D,20210602,000000,42.3477,42.7736,42.0128,42.7266,1068981.8551762,0
+CUBE.US,D,20210603,000000,42.8598,43.0213,42.4123,42.945,989905.53666297,0
+CUBE.US,D,20210604,000000,43.2202,43.2593,42.613,42.7462,1083939.5627084,0
+CUBE.US,D,20210607,000000,42.8402,43.5816,42.8402,43.4014,710772.94333711,0
+CUBE.US,D,20210608,000000,43.4386,43.8332,43.42,43.6853,680282.62457669,0
+CUBE.US,D,20210609,000000,43.7441,43.8577,43.6403,43.7637,460044.47294369,0
+CUBE.US,D,20210610,000000,43.6853,44.2954,43.5443,44.0947,538846.10390057,0
+CUBE.US,D,20210611,000000,43.9811,44.1437,43.749,44.0947,565180.36929836,0
+CUBE.US,D,20210614,000000,44.1535,44.4942,44.0202,44.3993,696108.30394133,0
+CUBE.US,D,20210615,000000,44.3993,44.3993,44.0105,44.03,671282.26724542,0
+CUBE.US,D,20210616,000000,44.1623,44.2328,43.5864,43.6012,1293897.8644147,0
+CUBE.US,D,20210617,000000,43.4875,44.1623,43.2495,44.0663,942352.93396244,0
+CUBE.US,D,20210618,000000,43.9155,44.3297,43.562,43.5718,1523643.8816152,0
+CUBE.US,D,20210621,000000,43.8,44.9271,43.7539,44.8752,790232.19060002,0
+CUBE.US,D,20210622,000000,44.8565,45.0837,44.3709,44.3993,908387.66444205,0
+CUBE.US,D,20210623,000000,44.1907,44.8174,44.0663,44.6558,837820.53331719,0
+CUBE.US,D,20210624,000000,44.7518,44.8938,44.3611,44.5608,596567.25190457,0
+CUBE.US,D,20210625,000000,44.4472,45.3688,44.4472,45.3217,1603312.4632612,0
+CUBE.US,D,20210628,000000,45.4168,45.5019,44.3807,44.7322,1028058.5149893,0
+CUBE.US,D,20210629,000000,44.742,44.9604,44.4668,44.5324,590001.30027761,0
+CUBE.US,D,20210630,000000,44.3699,44.7146,44.2112,44.3503,1185211.4526935,0
+CUBE.US,D,20210701,000000,44.2935,44.7812,44.1211,44.3317,971594.39442741,0
+CUBE.US,D,20210702,000000,44.6,44.9438,44.5608,44.8389,679449.37161749,0
+CUBE.US,D,20210706,000000,44.9154,46.1218,44.7714,45.9975,1210014.0030927,0
+CUBE.US,D,20210707,000000,45.9877,46.2952,45.6733,45.7105,1972434.3338931,0
+CUBE.US,D,20210708,000000,45.6332,45.8633,45.3942,45.452,1156630.6719646,0
+CUBE.US,D,20210709,000000,45.499,46.4479,45.4138,46.4479,2188787.0351466,0
+CUBE.US,D,20210712,000000,46.4479,46.8309,46.2854,46.8211,569807.1697372,0
+CUBE.US,D,20210713,000000,46.8211,46.8211,45.8829,45.9309,866489.13237271,0
+CUBE.US,D,20210714,000000,45.8633,46.7251,45.8633,46.3412,1161569.9422631,0
+CUBE.US,D,20210715,000000,46.2952,46.5625,46.112,46.3226,1390982.0455939,0
+CUBE.US,D,20210716,000000,46.5146,46.917,46.351,46.5244,910441.1836834,0
+CUBE.US,D,20210719,000000,46.2756,46.3999,45.2503,45.4618,1508068.3823669,0
+CUBE.US,D,20210720,000000,45.8829,46.4195,45.83,46.0073,2578411.4216052,0
+CUBE.US,D,20210721,000000,45.7771,46.1414,45.5283,45.5577,1097370.6609587,0
+CUBE.US,D,20210722,000000,45.5479,46.1414,45.3648,45.9407,909981.66918384,0
+CUBE.US,D,20210723,000000,46.0073,46.9552,46.0073,46.8975,671591.67367512,0
+CUBE.US,D,20210726,000000,46.6869,46.965,46.2462,46.6487,645464.7003738,0
+CUBE.US,D,20210727,000000,46.6869,47.06,46.4195,46.7828,722961.31015195,0
+CUBE.US,D,20210728,000000,46.8014,47.247,46.5625,47.0032,1241218.1010425,0
+CUBE.US,D,20210729,000000,47.0502,47.7122,47.0218,47.2334,797495.58312297,0
+CUBE.US,D,20210730,000000,47.434,48.7738,47.4194,47.5487,1116258.749177,0
+CUBE.US,D,20210802,000000,47.9805,48.2391,47.721,47.7877,1095982.9271701,0
+CUBE.US,D,20210803,000000,47.865,48.2479,47.6828,48.2293,786980.87022984,0
+CUBE.US,D,20210804,000000,48.3144,48.5632,47.912,48.0853,984989.75266107,0
+CUBE.US,D,20210805,000000,48.3047,48.3488,47.4821,48.1705,1018723.2226451,0
+CUBE.US,D,20210806,000000,48.1324,48.4203,47.8826,48.0069,851324.13274408,0
+CUBE.US,D,20210809,000000,47.8748,48.1999,47.5487,47.7122,1462372.2182447,0
+CUBE.US,D,20210810,000000,47.8924,48.2851,47.8464,47.8562,827760.22920695,0
+CUBE.US,D,20210811,000000,48.1324,48.1999,47.7122,47.9805,751387.89823771,0
+CUBE.US,D,20210812,000000,48.2479,48.3722,47.9561,48.3242,609296.82468555,0
+CUBE.US,D,20210813,000000,48.4868,48.6689,48.1999,48.4966,647979.77640136,0
+CUBE.US,D,20210816,000000,48.5446,48.7552,48.4203,48.6494,494207.84427055,0
+CUBE.US,D,20210817,000000,48.5348,48.8678,48.3536,48.813,763281.1546295,0
+CUBE.US,D,20210818,000000,48.7836,49.0519,48.5446,48.6787,655388.17127751,0
+CUBE.US,D,20210819,000000,48.2195,48.8981,48.1146,48.8325,953178.0744286,0
+CUBE.US,D,20210820,000000,48.9471,49.5317,48.7356,49.1567,622437.91822947,0
+CUBE.US,D,20210823,000000,49.0715,49.2096,48.5828,48.7934,773499.73595625,0
+CUBE.US,D,20210824,000000,48.8981,49.0519,48.2097,48.6689,799149.83532137,0
+CUBE.US,D,20210825,000000,48.5544,49.2242,48.478,48.8697,762277.3707338,0
+CUBE.US,D,20210826,000000,49.2438,50.1144,49.1713,49.9234,1935919.2694718,0
+CUBE.US,D,20210827,000000,50.2104,50.7852,50.1634,50.5453,1468880.985845,0
+CUBE.US,D,20210830,000000,50.5551,51.2259,50.4993,51.1006,1515510.474973,0
+CUBE.US,D,20210831,000000,50.9566,51.503,50.5835,51.2259,1488992.4037755,0
+CUBE.US,D,20210901,000000,51.2534,51.551,50.8998,51.4844,1287725.0529707,0
+CUBE.US,D,20210902,000000,51.6372,52.2297,51.3601,52.2209,1415238.2843103,0
+CUBE.US,D,20210903,000000,52.1836,52.5998,51.6275,52.5176,945933.06248564,0
+CUBE.US,D,20210907,000000,52.4226,52.4226,51.4463,51.9536,1002773.9849372,0
+CUBE.US,D,20210908,000000,51.695,52.7291,51.6656,52.595,836932.13861805,0
+CUBE.US,D,20210909,000000,52.547,52.547,50.986,51.0144,1363886.0072702,0
+CUBE.US,D,20210910,000000,51.1583,51.6177,50.795,51.1201,1048024.9305666,0
+CUBE.US,D,20210913,000000,51.4746,51.7616,51.0242,51.0242,570112.49159357,0
+CUBE.US,D,20210914,000000,51.1289,51.1289,50.1389,50.5453,770705.88779897,0
+CUBE.US,D,20210915,000000,50.7079,51.1104,50.4885,50.5835,634170.85511809,0
+CUBE.US,D,20210916,000000,50.5639,50.7852,50.181,50.3446,664479.41036536,0
+CUBE.US,D,20210917,000000,50.4307,50.5355,49.378,49.6071,2316064.3823764,0
+CUBE.US,D,20210920,000000,49.2144,50.1242,48.9686,49.6845,822599.37080528,0
+CUBE.US,D,20210921,000000,49.8363,50.2681,49.7022,49.7022,608244.0259099,0
+CUBE.US,D,20210922,000000,50.0391,50.0391,49.0136,49.186,1039734.2678513,0
+CUBE.US,D,20210923,000000,49.2536,49.4446,48.5544,48.6406,872908.03935982,0
+CUBE.US,D,20210924,000000,48.6406,48.8795,47.7406,48.0167,1379746.4055081,0
+CUBE.US,D,20210927,000000,48.0657,48.382,47.0991,47.1471,1087595.2558382,0
+CUBE.US,D,20210928,000000,46.8211,47.625,46.3901,47.156,1271015.0634802,0
+CUBE.US,D,20210929,000000,47.252,48.1901,47.252,47.7877,921760.55752242,0
+CUBE.US,D,20210930,000000,47.913,48.1342,46.6213,46.7084,1185057.2600503,0
+CUBE.US,D,20211001,000000,47.0169,47.248,46.2452,46.8719,879101.27367047,0
+CUBE.US,D,20211004,000000,46.6409,47.1041,46.5831,46.8044,992960.79751334,0
+CUBE.US,D,20211005,000000,46.8044,46.8435,46.0141,46.304,1266368.8613181,0
+CUBE.US,D,20211006,000000,46.2746,47.3645,46.0816,47.296,1029143.9903516,0
+CUBE.US,D,20211007,000000,47.3645,48.0873,47.1706,47.2862,1018662.9751884,0
+CUBE.US,D,20211008,000000,47.3832,47.4899,46.9395,46.9494,620626.4099579,0
+CUBE.US,D,20211011,000000,47.296,47.4116,46.68,47.3253,580324.94606033,0
+CUBE.US,D,20211012,000000,47.7308,48.8482,47.5085,48.762,899609.91635724,0
+CUBE.US,D,20211013,000000,48.7522,50.0625,48.5397,49.9372,1104756.5906816,0
+CUBE.US,D,20211014,000000,50.0449,50.5727,49.947,50.5453,613739.81932458,0
+CUBE.US,D,20211015,000000,50.7285,50.7285,49.803,50.2271,798113.37483904,0
+CUBE.US,D,20211018,000000,49.9666,50.984,49.5709,50.7089,564372.64492247,0
+CUBE.US,D,20211019,000000,50.748,50.844,50.1976,50.2663,379099.46213221,0
+CUBE.US,D,20211020,000000,50.2663,50.8538,50.2663,50.844,352189.27189499,0
+CUBE.US,D,20211021,000000,51.0467,51.1378,50.5737,50.8058,610023.87873818,0
+CUBE.US,D,20211022,000000,51.0075,51.5961,50.8636,51.2396,1074870.7887739,0
+CUBE.US,D,20211025,000000,51.6147,51.7694,51.2005,51.6441,903473.92272682,0
+CUBE.US,D,20211026,000000,51.7214,51.8467,51.0564,51.5961,494615.28046015,0
+CUBE.US,D,20211027,000000,51.7596,51.8467,50.8489,50.9791,1114015.2972759,0
+CUBE.US,D,20211028,000000,51.2396,53.0131,51.2396,52.9269,1248840.9360184,0
+CUBE.US,D,20211029,000000,52.8202,53.4087,52.686,53.0327,1587955.4886861,0
+CUBE.US,D,20211101,000000,53.0904,53.5048,51.4894,52.8202,933713.04022748,0
+CUBE.US,D,20211102,000000,52.9847,53.8426,52.8976,53.7838,1103180.9665197,0
+CUBE.US,D,20211103,000000,54.1129,54.6045,52.8104,53.2061,1286593.6261585,0
+CUBE.US,D,20211104,000000,53.0807,53.8426,52.9651,53.302,633166.05007906,0
+CUBE.US,D,20211105,000000,52.5695,53.6017,51.0516,51.6059,1103253.4676963,0
+CUBE.US,D,20211108,000000,51.9388,52.2218,51.1241,52.1944,998903.85170758,0
+CUBE.US,D,20211109,000000,52.5695,52.83,51.9536,52.1455,736980.58696169,0
+CUBE.US,D,20211110,000000,51.9438,52.5313,51.9438,52.1552,592371.37395198,0
+CUBE.US,D,20211111,000000,52.2316,52.4452,51.9536,52.4452,431036.85430183,0
+CUBE.US,D,20211112,000000,52.3286,52.782,51.9046,52.637,681955.25735507,0
+CUBE.US,D,20211115,000000,52.7722,53.0807,52.1846,53.0611,492666.93898203,0
+CUBE.US,D,20211116,000000,50.6128,52.0397,50.4102,51.4031,2216041.3506868,0
+CUBE.US,D,20211117,000000,50.4483,51.8281,50.1115,51.789,9624596.546336,0
+CUBE.US,D,20211118,000000,52.0789,52.7625,51.4894,52.5117,3448783.9620708,0
+CUBE.US,D,20211119,000000,52.3002,53.0082,51.981,52.8496,3222872.3380833,0
+CUBE.US,D,20211122,000000,54.0835,54.1599,51.6637,51.7792,1961753.1746368,0
+CUBE.US,D,20211123,000000,51.8379,52.3002,51.5383,51.934,1749234.8665963,0
+CUBE.US,D,20211124,000000,52.1063,53.1581,51.8654,53.0807,1283584.3167581,0
+CUBE.US,D,20211126,000000,52.637,52.782,51.4521,51.8184,726655.80672836,0
+CUBE.US,D,20211129,000000,52.4637,53.302,51.8467,52.9749,1962783.5082591,0
+CUBE.US,D,20211130,000000,52.8878,53.1287,51.7498,51.981,2009289.4390441,0
+CUBE.US,D,20211201,000000,52.3286,52.9455,51.1329,51.1917,2709535.415768,0
+CUBE.US,D,20211202,000000,51.8467,53.1483,51.6343,52.8104,2177372.6949777,0
+CUBE.US,D,20211203,000000,53.0229,53.1815,51.4472,52.3864,1643717.0626353,0
+CUBE.US,D,20211206,000000,52.5411,53.0229,51.509,52.4452,1999834.6729299,0
+CUBE.US,D,20211207,000000,52.9701,53.7172,52.4921,52.9935,2703629.1227337,0
+CUBE.US,D,20211208,000000,53.1865,54.0345,53.11,53.5821,1743454.174192,0
+CUBE.US,D,20211209,000000,53.3794,53.4127,52.406,52.5215,1097240.9757555,0
+CUBE.US,D,20211210,000000,52.4452,52.5607,51.7694,52.357,2381124.4875099,0
+CUBE.US,D,20211213,000000,52.1846,53.1767,52.1846,52.9651,1847523.9969076,0
+CUBE.US,D,20211214,000000,53.0131,53.162,51.4806,52.2042,2786973.8203762,0
+CUBE.US,D,20211215,000000,52.213,52.9749,52.213,52.686,2961665.9159568,0
+CUBE.US,D,20211216,000000,52.9749,52.9935,52.0789,52.5607,2037508.7350333,0
+CUBE.US,D,20211217,000000,52.9847,54.0737,52.7331,53.7838,3617453.3542772,0
+CUBE.US,D,20211220,000000,53.4273,54.4302,52.9749,53.8905,2018914.7360947,0
+CUBE.US,D,20211221,000000,54.4596,55.2303,53.3608,53.7838,1981358.1054745,0
+CUBE.US,D,20211222,000000,53.7838,54.5409,53.7838,54.4008,1470588.3374967,0
+CUBE.US,D,20211223,000000,54.5173,54.5173,53.5528,53.7936,1163780.7175776,0
+CUBE.US,D,20211227,000000,52.9651,54.2754,52.7429,54.2754,5721370.1036427,0
+CUBE.US,D,20211228,000000,54.3822,54.7004,53.8426,54.4694,2052496.0557221,0
+CUBE.US,D,20211229,000000,54.671,54.907,54.1501,54.7387,1603002.0356882,0
+CUBE.US,D,20211230,000000,54.6906,55.1911,54.5457,54.9707,1806806.9276738,0
+CUBE.US,D,20211231,000000,55.1254,55.6983,55.1108,55.2812,2151484.669216,0
+CUBE.US,D,20220103,000000,55.3684,55.5916,52.4794,53.2511,2959438.8023489,0
+CUBE.US,D,20220104,000000,53.1727,53.7074,52.5901,52.9789,3082238.4360665,0
+CUBE.US,D,20220105,000000,52.6968,53.3088,51.4247,52.3962,3268714.5257021,0
+CUBE.US,D,20220106,000000,52.4158,52.9495,51.697,52.4931,2659248.1912234,0
+CUBE.US,D,20220107,000000,52.3472,52.406,49.5503,49.7344,4554502.4697714,0
+CUBE.US,D,20220110,000000,49.5601,50.8126,49.0156,50.7353,2589974.8487007,0
+CUBE.US,D,20220111,000000,50.793,51.6529,50.3954,51.2308,3078770.6333098,0
+CUBE.US,D,20220112,000000,51.1241,51.9252,51.083,51.4443,1138506.3989588,0
+CUBE.US,D,20220113,000000,51.4834,51.6676,50.4435,50.5992,1503146.471505,0
+CUBE.US,D,20220114,000000,50.5218,50.5218,49.1615,49.6179,1678277.6587185,0
+CUBE.US,D,20220118,000000,49.2585,49.3849,48.569,48.6857,1533220.1637858,0
+CUBE.US,D,20220119,000000,48.9383,49.521,48.7836,48.8218,1428126.1343079,0
+CUBE.US,D,20220120,000000,48.7728,49.948,48.5495,48.5788,1501274.7157769,0
+CUBE.US,D,20220121,000000,48.569,49.4338,48.569,49.1419,1741993.9392267,0
+CUBE.US,D,20220124,000000,48.9765,49.3947,47.5683,49.1028,1931579.4103094,0
+CUBE.US,D,20220125,000000,48.6661,49.2194,47.6554,48.8413,1392210.4810227,0
+CUBE.US,D,20220126,000000,49.3075,49.4622,47.8013,47.9864,1841668.76104,0
+CUBE.US,D,20220127,000000,48.3458,49.2683,47.6368,47.7435,1307206.4254651,0
+CUBE.US,D,20220128,000000,47.8111,49.4818,46.918,49.4622,1197902.2220279,0
+CUBE.US,D,20220131,000000,49.705,49.9196,48.7434,49.2879,1296825.4823486,0
+CUBE.US,D,20220201,000000,49.4436,49.5308,48.2293,49.1126,896638.38926012,0
+CUBE.US,D,20220202,000000,49.4916,50.7735,49.4436,50.5306,2402093.6658396,0
+CUBE.US,D,20220203,000000,50.0743,50.4925,49.6081,50.133,1091633.8777176,0
+CUBE.US,D,20220204,000000,49.8804,50.2202,49.5014,49.6952,1569182.7896643,0
+CUBE.US,D,20220207,000000,49.7834,49.9969,49.1371,49.5014,1279148.4701224,0
+CUBE.US,D,20220208,000000,49.5503,49.9969,49.2879,49.521,1459621.2581073,0
+CUBE.US,D,20220209,000000,50.1908,50.8126,50.0938,50.8028,927454.45274356,0
+CUBE.US,D,20220210,000000,50.0841,50.842,49.2879,49.5014,1718922.2267757,0
+CUBE.US,D,20220211,000000,49.5308,50.0409,48.6955,49.1321,1040708.4385904,0
+CUBE.US,D,20220214,000000,49.1615,49.424,48.1314,48.3644,1454951.5696485,0
+CUBE.US,D,20220215,000000,48.8893,49.1419,47.5487,47.8209,1218782.5608876,0
+CUBE.US,D,20220216,000000,48.054,48.1509,46.9954,47.675,1527748.8778112,0
+CUBE.US,D,20220217,000000,47.7817,47.8209,46.918,47.0248,1189945.4731823,0
+CUBE.US,D,20220218,000000,46.8397,47.3449,46.6457,46.7133,932901.23127828,0
+CUBE.US,D,20220222,000000,46.5488,47.5291,46.3158,46.5674,1305661.4356033,0
+CUBE.US,D,20220223,000000,46.9954,47.8111,46.5772,46.7427,1826239.2852882,0
+CUBE.US,D,20220224,000000,46.2766,47.296,45.9563,47.0248,1909674.8646874,0
+CUBE.US,D,20220225,000000,47.1794,48.4819,46.6937,48.3066,1678497.2045349,0
+CUBE.US,D,20220228,000000,47.957,48.1901,45.9172,46.8299,4167536.1194068,0
+CUBE.US,D,20220301,000000,46.9366,47.5437,46.772,46.9856,1972133.0966101,0
+CUBE.US,D,20220302,000000,47.3058,47.908,47.2088,47.6554,1828391.8554329,0
+CUBE.US,D,20220303,000000,47.9472,49.0548,47.9178,48.9667,1297100.1699049,0
+CUBE.US,D,20220304,000000,48.5201,49.8706,48.384,49.803,1520414.005255,0
+CUBE.US,D,20220307,000000,49.5601,50.1712,49.2096,49.3173,1866830.7538923,0
+CUBE.US,D,20220308,000000,49.0548,49.2683,48.0344,48.2479,1223064.2148801,0
+CUBE.US,D,20220309,000000,48.9481,49.045,48.1999,48.2968,1539477.7301265,0
+CUBE.US,D,20220310,000000,47.8601,48.1607,47.3743,47.9962,1464002.9841463,0
+CUBE.US,D,20220311,000000,48.2577,48.569,47.3841,47.442,1377006.6779475,0
+CUBE.US,D,20220314,000000,47.6074,47.957,47.1413,47.3841,1979592.5486528,0
+CUBE.US,D,20220315,000000,47.6074,47.9668,47.2774,47.7337,2195651.1606265,0
+CUBE.US,D,20220316,000000,47.957,48.6367,47.2862,48.2391,1274591.1074302,0
+CUBE.US,D,20220317,000000,48.054,49.5787,48.054,49.2007,1157716.1473269,0
+CUBE.US,D,20220318,000000,49.4338,49.9196,48.8893,49.0254,1606674.0671113,0
+CUBE.US,D,20220321,000000,48.996,49.424,48.7101,49.0254,1324838.5073847,0
+CUBE.US,D,20220322,000000,49.2292,49.5043,48.6465,48.8501,1570694.0817962,0
+CUBE.US,D,20220323,000000,48.6661,48.9383,48.103,48.384,1591979.8145589,0
+CUBE.US,D,20220324,000000,48.4134,49.0058,48.2391,48.9765,1809634.4735611,0
+CUBE.US,D,20220325,000000,49.3457,49.5014,48.6171,49.2977,2120987.2024523,0
+CUBE.US,D,20220328,000000,49.4436,50.1036,49.1713,50.0841,926097.35325487,0
+CUBE.US,D,20220329,000000,50.512,52.5127,50.4925,52.2797,1869747.1392494,0
+CUBE.US,D,20220330,000000,52.1631,52.4452,51.4492,51.6676,1941007.6266969,0
+CUBE.US,D,20220331,000000,52.1572,52.4314,50.9135,50.9527,1338711.7606979,0
+CUBE.US,D,20220401,000000,51.0017,52.2454,51.0017,52.167,783414.01656996,0
+CUBE.US,D,20220404,000000,52.3237,52.3922,50.8156,51.3933,1263382.017071,0
+CUBE.US,D,20220405,000000,51.4031,52.2356,51.0898,51.2954,1145199.9935023,0
+CUBE.US,D,20220406,000000,51.0898,52.5587,50.9429,52.5293,1250073.4560206,0
+CUBE.US,D,20220407,000000,52.686,52.9799,52.1278,52.5881,1566757.57425,0
+CUBE.US,D,20220408,000000,52.7448,53.1659,52.1768,52.3433,974522.01236123,0
+CUBE.US,D,20220411,000000,52.3139,52.6843,51.4913,51.9418,1466014.636511,0
+CUBE.US,D,20220412,000000,51.9124,52.6468,51.746,52.4999,1055960.2354023,0
+CUBE.US,D,20220413,000000,52.637,52.9407,51.9712,52.5783,1090192.0233323,0
+CUBE.US,D,20220414,000000,52.7938,53.117,52.3678,52.5685,905918.53986446,0
+CUBE.US,D,20220418,000000,52.2649,52.7448,51.932,52.1964,926368.97738128,0
+CUBE.US,D,20220419,000000,52.4118,53.2442,52.1964,52.735,1941475.3103431,0
+CUBE.US,D,20220420,000000,52.8721,53.8122,52.8226,53.3324,1451894.2665114,0
+CUBE.US,D,20220421,000000,53.3715,53.4695,52.4804,52.5195,1102900.1521033,0
+CUBE.US,D,20220422,000000,52.3922,52.402,51.5599,51.6872,737958.84227406,0
+CUBE.US,D,20220425,000000,51.6774,51.8047,50.3945,51.1681,1191905.047237,0
+CUBE.US,D,20220426,000000,51.3052,51.4717,50.0811,50.1203,1171340.2416669,0
+CUBE.US,D,20220427,000000,50.1203,50.9919,49.8559,49.9734,1534772.3016511,0
+CUBE.US,D,20220428,000000,50.1203,51.1289,49.7825,50.9233,1318773.9371339,0
+CUBE.US,D,20220429,000000,49.9048,49.9048,46.4283,46.5262,4097556.1456981,0
+CUBE.US,D,20220502,000000,46.4969,47.0845,43.9899,45.0671,3225472.1690075,0
+CUBE.US,D,20220503,000000,45.1161,45.591,44.4705,45.4784,2232535.8789341,0
+CUBE.US,D,20220504,000000,45.596,46.732,45.1259,46.5654,2953575.3973346,0
+CUBE.US,D,20220505,000000,46.5262,46.9278,44.695,45.0377,2523607.6801018,0
+CUBE.US,D,20220506,000000,44.8223,44.8713,42.8539,43.2261,1812798.996748,0
+CUBE.US,D,20220509,000000,42.5405,42.8735,40.5525,40.7485,2275442.2794725,0
+CUBE.US,D,20220510,000000,41.4241,42.6483,41.3458,41.7962,2490355.1686273,0
+CUBE.US,D,20220511,000000,41.5808,42.8393,41.3458,41.4143,1305136.5679304,0
+CUBE.US,D,20220512,000000,41.3458,41.5564,40.5721,41.1989,1272736.7111386,0
+CUBE.US,D,20220513,000000,41.5221,42.3937,41.2577,42.3447,1469867.410304,0
+CUBE.US,D,20220516,000000,42.3251,42.4818,41.811,41.9138,1075760.2046163,0
+CUBE.US,D,20220517,000000,42.0803,42.2076,41.2381,41.571,1352593.1831578,0
+CUBE.US,D,20220518,000000,41.4046,41.5601,39.8279,40.2196,1829245.5312586,0
+CUBE.US,D,20220519,000000,39.965,40.4008,39.6615,39.8769,1545208.3865076,0
+CUBE.US,D,20220520,000000,40.2196,40.4694,39.4754,39.9944,1442119.8825342,0
+CUBE.US,D,20220523,000000,40.9639,41.6494,40.1804,41.5808,2066289.6598554,0
+CUBE.US,D,20220524,000000,41.3556,42.0118,40.8954,41.8649,2621588.4251267,0
+CUBE.US,D,20220525,000000,41.6298,42.5651,41.4339,42.3349,2828296.4276061,0
+CUBE.US,D,20220526,000000,42.7853,43.3044,42.6336,42.9224,2048379.8269494,0
+CUBE.US,D,20220527,000000,43.4219,44.744,43.1869,44.4502,1437121.3859224,0
+CUBE.US,D,20220531,000000,44.0095,44.4012,43.5296,43.608,2141816.4841454,0
+CUBE.US,D,20220601,000000,43.6765,44.1074,42.9616,43.6863,1774654.1875683,0
+CUBE.US,D,20220602,000000,43.4513,43.7842,42.756,43.7451,1609250.4117387,0
+CUBE.US,D,20220603,000000,43.2848,43.843,42.6098,43.3436,1893492.8062997,0
+CUBE.US,D,20220606,000000,43.6472,43.6472,42.3104,42.4132,1722116.3631192,0
+CUBE.US,D,20220607,000000,42.2762,43.4757,42.1489,43.3534,1826222.9469949,0
+CUBE.US,D,20220608,000000,43.0204,43.089,41.4437,41.5319,1493418.0389778,0
+CUBE.US,D,20220609,000000,41.4241,41.9922,41.1989,41.2087,1842025.140063,0
+CUBE.US,D,20220610,000000,40.6506,41.2185,40.484,40.5427,1363543.9242538,0
+CUBE.US,D,20220613,000000,39.4264,39.8475,38.3051,38.4178,1304892.514674,0
+CUBE.US,D,20220614,000000,38.5744,38.8584,37.8694,38.0651,2087063.7998086,0
+CUBE.US,D,20220615,000000,38.4667,40.3077,38.4667,39.5342,1976482.1460625,0
+CUBE.US,D,20220616,000000,38.6038,39.5537,38.5646,39.1326,1843794.7814579,0
+CUBE.US,D,20220617,000000,39.5146,39.8181,38.6528,39.1717,2156876.3060108,0
+CUBE.US,D,20220621,000000,39.7692,40.4302,39.4754,39.6615,2151053.7467298,0
+CUBE.US,D,20220622,000000,39.4264,40.675,39.4264,40.249,1511116.4952139,0
+CUBE.US,D,20220623,000000,40.5134,41.194,40.435,41.0227,2291295.5297071,0
+CUBE.US,D,20220624,000000,41.2087,42.6532,41.0643,42.6189,2205225.4005106,0
+CUBE.US,D,20220627,000000,42.5797,43.0694,42.3153,42.8147,1997285.8991723,0
+CUBE.US,D,20220628,000000,43.2946,43.5688,42.7364,42.9812,2259865.7590809,0
+CUBE.US,D,20220629,000000,42.8833,43.0988,42.4328,42.4524,1597262.1890171,0
+CUBE.US,D,20220630,000000,42.0271,43.0657,41.7007,42.2546,1359205.6624482,0
+CUBE.US,D,20220701,000000,42.3436,43.3228,42.0963,43.1151,1237849.5666445,0
+CUBE.US,D,20220705,000000,42.8283,42.8283,41.671,42.3832,1389125.6209534,0
+CUBE.US,D,20220706,000000,42.6799,43.4217,42.3634,42.6898,1069284.1560337,0
+CUBE.US,D,20220707,000000,42.6502,42.9173,42.1458,42.304,1059973.7249371,0
+CUBE.US,D,20220708,000000,42.1062,42.4326,41.9579,42.2546,982019.46391982,0
+CUBE.US,D,20220711,000000,41.948,42.2348,41.6018,41.7106,1159352.3909244,0
+CUBE.US,D,20220712,000000,41.3644,41.671,40.2071,40.7215,1309855.0192599,0
+CUBE.US,D,20220713,000000,40.4445,41.3446,40.0489,40.8995,1164367.0220721,0
+CUBE.US,D,20220714,000000,40.0885,40.9688,40.0291,40.8896,1119290.9475315,0
+CUBE.US,D,20220715,000000,41.5424,41.5424,40.7512,41.127,1187376.697534,0
+CUBE.US,D,20220718,000000,41.5128,41.5622,40.86,41.0182,585931.34121038,0
+CUBE.US,D,20220719,000000,41.4732,42.0963,41.1765,41.9579,935731.18318039,0
+CUBE.US,D,20220720,000000,42.0568,43.0953,41.8491,42.6206,2852761.9880675,0
+CUBE.US,D,20220721,000000,42.7491,42.8085,42.2051,42.8085,811576.59967166,0
+CUBE.US,D,20220722,000000,43.2338,43.5602,42.8283,43.1448,563788.10504152,0
+CUBE.US,D,20220725,000000,43.1052,43.3525,42.7491,43.0063,1020402.6235012,0
+CUBE.US,D,20220726,000000,42.8382,43.3525,42.6898,43.2338,951477.73159286,0
+CUBE.US,D,20220727,000000,43.3129,43.6987,42.9272,43.5998,839292.5469063,0
+CUBE.US,D,20220728,000000,44.035,45.2219,43.9657,45.1527,645672.17881506,0
+CUBE.US,D,20220729,000000,45.1527,45.4989,44.9746,45.3703,679862.6619106,0
+CUBE.US,D,20220801,000000,45.3208,45.6373,44.7867,45.1428,712645.81303887,0
+CUBE.US,D,20220802,000000,44.8955,45.3901,44.3218,44.3713,1033306.1995775,0
+CUBE.US,D,20220803,000000,45.1131,46.033,44.9746,45.0241,1831465.6278859,0
+CUBE.US,D,20220804,000000,45.034,45.6967,44.7669,45.4593,1509201.7725973,0
+CUBE.US,D,20220805,000000,44.8164,47.1408,44.8164,47.0221,2308677.541582,0
+CUBE.US,D,20220808,000000,47.5166,48.2585,47.0122,47.576,1544404.2810514,0
+CUBE.US,D,20220809,000000,47.6551,48.4464,47.6452,48.1596,1283036.852763,0
+CUBE.US,D,20220810,000000,48.6739,49.0003,48.4563,48.9508,885494.89142647,0
+CUBE.US,D,20220811,000000,49.2476,49.5146,48.7777,48.9311,1280606.3742793,0
+CUBE.US,D,20220812,000000,49.4553,50.0784,49.0992,50.0586,775364.08788752,0
+CUBE.US,D,20220815,000000,50.1674,50.2663,49.8608,50.0389,1297082.8750484,0
+CUBE.US,D,20220816,000000,49.8608,50.1575,49.6531,49.9399,2070872.8136018,0
+CUBE.US,D,20220817,000000,49.5344,50.2565,49.1981,50.1872,963536.09967733,0
+CUBE.US,D,20220818,000000,50.4444,50.5235,49.6729,49.9696,1104596.8650514,0
+CUBE.US,D,20220819,000000,49.9597,50.0487,49.3959,49.5641,1021276.1398946,0
+CUBE.US,D,20220822,000000,49.208,49.3168,48.5552,48.5948,973459.20546663,0
+CUBE.US,D,20220823,000000,48.5255,48.575,47.4771,47.7243,1201481.3586514,0
+CUBE.US,D,20220824,000000,47.7936,48.8816,47.7936,48.2881,956431.70187993,0
+CUBE.US,D,20220825,000000,48.4761,48.9607,48.1991,48.8816,870898.87733781,0
+CUBE.US,D,20220826,000000,49.03,49.03,47.8786,47.9815,776805.79434249,0
+CUBE.US,D,20220829,000000,47.665,47.665,47.0616,47.0616,1155918.9862111,0
+CUBE.US,D,20220830,000000,47.299,47.299,45.9044,46.0725,1022017.213409,0
+CUBE.US,D,20220831,000000,46.4286,46.5077,45.2219,45.5483,1278442.8035825,0
+CUBE.US,D,20220901,000000,45.3109,45.9835,45.0533,45.9538,852040.42677358,0
+CUBE.US,D,20220902,000000,46.1813,46.4682,45.3554,45.4593,549527.74771517,0
+CUBE.US,D,20220906,000000,45.7362,46.4682,45.5137,46.0528,713276.68598972,0
+CUBE.US,D,20220907,000000,46.2407,46.9627,46.0528,46.8342,820322.8847642,0
+CUBE.US,D,20220908,000000,46.4781,46.8638,46.028,46.7352,931651.74030114,0
+CUBE.US,D,20220909,000000,46.9232,47.0616,46.4088,46.4781,1079397.3325198,0
+CUBE.US,D,20220912,000000,46.5869,46.6759,46.1764,46.4583,885745.62298385,0
+CUBE.US,D,20220913,000000,45.6868,45.944,44.8955,45.0637,982817.15423747,0
+CUBE.US,D,20220914,000000,44.6482,44.8559,44.0844,44.401,1575746.7367391,0
+CUBE.US,D,20220915,000000,44.302,44.3713,43.2684,43.303,1326918.919363,0
+CUBE.US,D,20220916,000000,43.1547,43.2239,42.2942,42.8777,2242443.9698582,0
+CUBE.US,D,20220919,000000,42.4722,42.8481,42.0073,42.7887,1213662.0594715,0
+CUBE.US,D,20220920,000000,42.2645,42.445,41.4139,41.5721,1009144.9787774,0
+CUBE.US,D,20220921,000000,41.9084,42.3733,41.2358,41.2457,941094.6142769,0
+CUBE.US,D,20220922,000000,41.038,41.1072,40.2269,40.672,1815358.1473525,0
+CUBE.US,D,20220923,000000,40.3555,40.6424,39.2121,39.8115,2233593.5502882,0
+CUBE.US,D,20220926,000000,39.6236,39.7225,38.585,39.2774,1774587.9829043,0
+CUBE.US,D,20220927,000000,39.6532,39.95,38.5801,38.8521,1505420.5789496,0
+CUBE.US,D,20220928,000000,39.3466,40.0983,38.7383,39.7324,1371557.2246925,0
+CUBE.US,D,20220929,000000,39.4159,39.6236,38.2883,39.04,1405818.4787922,0
+CUBE.US,D,20220930,000000,39.44,40.345,39.4,40.06,2021855,0
+CUBE.US,D,20221003,000000,40.45,40.69,39.59,40.34,1437108,0
+CUBE.US,D,20221004,000000,40.59,41.6,40.52,41.11,1413144,0
+CUBE.US,D,20221005,000000,40.6,40.84,39.79,40.72,1210399,0
+CUBE.US,D,20221006,000000,40.74,40.94,39.6,39.76,872707,0
+CUBE.US,D,20221007,000000,39.43,39.69,37.94,38.33,1057278,0
+CUBE.US,D,20221010,000000,38.53,38.59,38.065,38.12,1253772,0
+CUBE.US,D,20221011,000000,38.06,38.69,37.74,38.6,934897,0
+CUBE.US,D,20221012,000000,38.59,38.74,37.9,37.93,1063364,0
+CUBE.US,D,20221013,000000,37.18,38.37,36.82,38.1,1649755,0
+CUBE.US,D,20221014,000000,38.62,38.72,37.2,37.24,1326235,0
+CUBE.US,D,20221017,000000,38.05,39.445,37.97,39.35,2035645,0
+CUBE.US,D,20221018,000000,39.72,40.29,39.255,39.77,1113778,0
+CUBE.US,D,20221019,000000,39.28,39.4787,38.3638,38.61,822539,0
+CUBE.US,D,20221020,000000,38.79,39.22,38.29,38.6,821004,0
+CUBE.US,D,20221021,000000,38.75,38.75,37.6,38.22,1493819,0
+CUBE.US,D,20221024,000000,38.74,38.99,37.55,37.7,2418545,0
+CUBE.US,D,20221025,000000,37.94,39.445,37.94,39.39,2706552,0
+CUBE.US,D,20221026,000000,39.63,40.08,39.06,39.17,1448665,0
+CUBE.US,D,20221027,000000,39.47,39.695,38.975,39.4,1546015,0
+CUBE.US,D,20221028,000000,39.57,41.9,39.07,41.87,1866034,0
+CUBE.US,D,20221031,000000,41.68,42.47,41.58,41.87,2695068,0
+CUBE.US,D,20221101,000000,42.11,42.24,41.53,41.73,1817651,0
+CUBE.US,D,20221102,000000,41.38,41.38,39.16,39.51,2944421,0
+CUBE.US,D,20221103,000000,39.01,39.425,38.285,38.9,2435370,0
+CUBE.US,D,20221104,000000,39.04,39.34,37.97,38.91,2108997,0
+CUBE.US,D,20221107,000000,39.24,39.45,38.475,39.2,1292574,0
+CUBE.US,D,20221108,000000,39.37,40.15,39.06,39.5,1119504,0
+CUBE.US,D,20221109,000000,39.22,39.83,38.8,38.83,1167976,0
+CUBE.US,D,20221110,000000,39.8,41.88,39.72,41.82,1310305,0
+CUBE.US,D,20221111,000000,42,42.12,40.87,41.21,953080,0
+CUBE.US,D,20221114,000000,41.14,41.19,40.4,40.46,939760,0
+CUBE.US,D,20221115,000000,41.05,41.25,39.91,40.17,1054602,0
+CUBE.US,D,20221116,000000,40.23,40.62,39.9753,40.37,848642,0
+CUBE.US,D,20221117,000000,39.81,40.045,39.45,39.79,672785,0
+CUBE.US,D,20221118,000000,40.35,40.565,39.695,40.54,725795,0
+CUBE.US,D,20221121,000000,40.25,40.76,40.04,40.6,668027,0
+CUBE.US,D,20221122,000000,40.76,40.805,40.36,40.73,685906,0
+CUBE.US,D,20221123,000000,40.62,40.945,40.525,40.7,1012724,0
+CUBE.US,D,20221125,000000,40.69,40.85,40.25,40.39,707041,0
+CUBE.US,D,20221128,000000,40.24,40.47,38.9,38.91,1686184,0
+CUBE.US,D,20221129,000000,38.92,39.6,38.67,39.58,1465183,0
+CUBE.US,D,20221130,000000,39.42,41.48,39.23,41.39,2103091,0
+CUBE.US,D,20221201,000000,41.74,42.8,40.71,41.4,1332475,0
+CUBE.US,D,20221202,000000,41.04,41.99,40.815,41.82,2176706,0
+CUBE.US,D,20221205,000000,43.69,43.765,42.34,42.35,6007121,0
+CUBE.US,D,20221206,000000,42.15,42.69,41.67,41.82,2695900,0
+CUBE.US,D,20221207,000000,41.63,42.61,41.5,42.09,2405593,0
+CUBE.US,D,20221208,000000,42.35,43.34,42.31,42.73,2388061,0
+CUBE.US,D,20221209,000000,42.59,43.345,42.51,42.96,2529204,0
+CUBE.US,D,20221212,000000,42.95,43.36,42.665,43.32,2565869,0
+CUBE.US,D,20221213,000000,44.57,45.22,43.125,43.25,3997488,0
+CUBE.US,D,20221214,000000,43,43.84,42.09,42.14,4244376,0
+CUBE.US,D,20221215,000000,41.6,41.9976,41.08,41.61,4519162,0
+CUBE.US,D,20221216,000000,41.66,41.66,39.01,40.44,36453278,0
+CUBE.US,D,20221219,000000,40.18,40.365,39.305,39.66,3646332,0
+CUBE.US,D,20221220,000000,39.31,39.95,38.75,39.56,2914260,0
+CUBE.US,D,20221221,000000,39.85,40.624,39.68,40.08,2462710,0
+CUBE.US,D,20221222,000000,39.69,40.04,39.2,40,1597932,0
+CUBE.US,D,20221223,000000,39.78,40.68,39.68,40.68,1167205,0
+CUBE.US,D,20221227,000000,40.6,40.93,40.28,40.93,1103478,0
+CUBE.US,D,20221228,000000,41.35,41.35,40.105,40.19,1256946,0
+CUBE.US,D,20221229,000000,40.51,41.2799,40.44,41.15,1571533,0
+CUBE.US,D,20221230,000000,40.64,40.64,39.78,40.25,1158354,0
+CUBE.US,D,20230103,000000,39.98,40.3,38.92,39.34,2626238,0
+CUBE.US,D,20230104,000000,39.52,40.35,39.28,39.45,3005025,0
+CUBE.US,D,20230105,000000,39.06,39.15,38.31,38.97,2508436,0
+CUBE.US,D,20230106,000000,39.25,39.61,38.875,39.4,1804368,0
+CUBE.US,D,20230109,000000,39.34,40.42,39.2284,40.26,2276515,0
+CUBE.US,D,20230110,000000,40.13,40.22,39.39,40.07,1338302,0
+CUBE.US,D,20230111,000000,40.69,42.1,40.47,42.09,1873509,0
+CUBE.US,D,20230112,000000,42.27,42.58,41.82,42.44,984508,0
+CUBE.US,D,20230113,000000,42.01,42.4318,41.505,41.72,2008196,0
+CUBE.US,D,20230117,000000,41.86,42.45,41.62,42.39,2314945,0
+CUBE.US,D,20230118,000000,42.73,42.95,41.83,41.86,2467043,0
+CUBE.US,D,20230119,000000,41.55,42.44,41.55,42.27,1895587,0
+CUBE.US,D,20230120,000000,42.2,42.63,41.77,42.63,1181158,0
+CUBE.US,D,20230123,000000,42.69,43.46,42.27,43.34,2218208,0
+CUBE.US,D,20230124,000000,43.5,43.965,43.12,43.6,2897506,0
+CUBE.US,D,20230125,000000,43.37,43.66,43.24,43.41,1751704,0
+CUBE.US,D,20230126,000000,43.65,43.8683,43.36,43.84,1243238,0
+CUBE.US,D,20230127,000000,43.79,44.89,43.64,44.71,1345523,0
+CUBE.US,D,20230130,000000,43.94,44.755,43.7,44.21,1792336,0
+CUBE.US,D,20230131,000000,44.17,45.86,44.11,45.79,3006852,0
+CUBE.US,D,20230201,000000,45.44,45.74,44.45,45.51,2060911,0
+CUBE.US,D,20230202,000000,45.99,47.28,45.97,46.89,1629814,0
+CUBE.US,D,20230203,000000,46.28,46.54,45.58,46.52,1475720,0
+CUBE.US,D,20230206,000000,46.63,48.49,46.63,48.2,3626236,0
+CUBE.US,D,20230207,000000,47.8,48.78,47.4,48.51,3428574,0
+CUBE.US,D,20230208,000000,48.49,48.53,47.56,47.58,3736414,0
+CUBE.US,D,20230209,000000,47.46,47.8,45.83,45.93,2778616,0
+CUBE.US,D,20230210,000000,45.58,45.92,44.92,45.67,2453490,0
+CUBE.US,D,20230213,000000,45.7,46.37,45.51,46.18,2745171,0
+CUBE.US,D,20230214,000000,45.93,46.52,45.31,45.35,1873489,0
+CUBE.US,D,20230215,000000,45.09,46.24,45.01,46.19,2671393,0
+CUBE.US,D,20230216,000000,45.61,45.86,45.1744,45.4,1530447,0
+CUBE.US,D,20230217,000000,45.39,45.515,44.72,45.32,2164405,0
+CUBE.US,D,20230221,000000,44.99,45.175,44.73,45.07,1576364,0
+CUBE.US,D,20230222,000000,45.25,45.29,43.57,43.77,1532854,0
+CUBE.US,D,20230223,000000,44,44.44,43.81,44.16,2480127,0
+CUBE.US,D,20230224,000000,45.25,46.49,44.54,45.72,3703914,0
+CUBE.US,D,20230227,000000,46.49,46.8,45.46,46.67,3167712,0
+CUBE.US,D,20230228,000000,46.71,47.85,46.58,46.99,3485486,0
+CUBE.US,D,20230301,000000,46.55,46.845,45.75,46.77,2025421,0
+CUBE.US,D,20230302,000000,46.51,47.53,46.33,47.52,1665223,0
+CUBE.US,D,20230303,000000,47.89,48.695,47.83,48.65,1782155,0
+CUBE.US,D,20230306,000000,48.73,48.81,47.85,47.97,1251630,0
+CUBE.US,D,20230307,000000,47.96,48.175,47.07,47.43,1208801,0
+CUBE.US,D,20230308,000000,47.29,47.9,47.11,47.43,1228517,0
+CUBE.US,D,20230309,000000,47.54,47.9,46.67,46.72,1377613,0
+CUBE.US,D,20230310,000000,46.83,46.845,45.32,45.62,4075971,0
+CUBE.US,D,20230313,000000,45.44,47.36,45.25,46.53,2047461,0
+CUBE.US,D,20230314,000000,46.98,47.4525,46.43,46.87,1880154,0
+CUBE.US,D,20230315,000000,46.51,46.8,45.48,46.31,2194903,0
+CUBE.US,D,20230316,000000,46.08,46.75,45.325,46.65,2347398,0
+CUBE.US,D,20230317,000000,46.61,46.885,46.11,46.36,2390246,0
+CUBE.US,D,20230320,000000,46.76,47.21,46.31,47.09,1359508,0
+CUBE.US,D,20230321,000000,47.26,47.425,45.64,46.17,1699196,0
+CUBE.US,D,20230322,000000,45.72,45.72,44.24,44.33,3034314,0
+CUBE.US,D,20230323,000000,44.515,45.2,43.97,44.15,1560625,0
+CUBE.US,D,20230324,000000,44.01,45.12,43.99,45.12,2225753,0
+CUBE.US,D,20230327,000000,45.28,45.555,44.84,44.95,1715532,0
+CUBE.US,D,20230328,000000,44.42,45.02,43.74,44.01,1521649,0
+CUBE.US,D,20230329,000000,44.45,45.18,44.27,45.04,1267653,0
+CUBE.US,D,20230330,000000,45.67,45.84,45.295,45.52,1514849,0
+CUBE.US,D,20230331,000000,45.31,46.25,45.21,46.22,1821441,0
+CUBE.US,D,20230403,000000,46.51,48.3,46.51,47.47,4045038,0
+CUBE.US,D,20230404,000000,47.2,47.9,47.13,47.75,2590966,0
+CUBE.US,D,20230405,000000,47.73,47.955,47.02,47.54,1527508,0
+CUBE.US,D,20230406,000000,47.79,47.85,46.74,47.8,2335862,0
+CUBE.US,D,20230410,000000,47.51,48.06,47.5,48.05,1553675,0
+CUBE.US,D,20230411,000000,48.03,48.72,47.89,48.48,2777925,0
+CUBE.US,D,20230412,000000,48.86,48.93,48.17,48.19,1090721,0
+CUBE.US,D,20230413,000000,47.66,47.7,46.7,46.82,2119466,0
+CUBE.US,D,20230414,000000,46.97,47.84,45.855,46.07,2995797,0
+CUBE.US,D,20230417,000000,46.08,46.76,45.5,46.65,1725187,0
+CUBE.US,D,20230418,000000,46.52,47.345,45.925,46.08,2723662,0
+CUBE.US,D,20230419,000000,45.97,46.475,45.8,46.21,3086416,0
+CUBE.US,D,20230420,000000,45.78,45.96,45.335,45.65,1795397,0
+CUBE.US,D,20230421,000000,45.91,46.225,45.545,45.82,1232100,0
+CUBE.US,D,20230424,000000,46.21,46.385,45.66,46.35,1369925,0
+CUBE.US,D,20230425,000000,46.25,46.42,45.46,45.48,1855539,0
+CUBE.US,D,20230426,000000,45.58,45.719,44.9,45.07,1290681,0
+CUBE.US,D,20230427,000000,45.08,45.46,44.72,45.34,2383416,0
+CUBE.US,D,20230428,000000,45.91,46.16,44.9,45.49,2147740,0
+CUBE.US,D,20230501,000000,45.58,45.77,44.34,44.92,1802237,0
+CUBE.US,D,20230502,000000,44.68,44.83,43.6545,44.16,1304812,0
+CUBE.US,D,20230503,000000,44.26,44.8135,43.525,43.9,1546738,0
+CUBE.US,D,20230504,000000,44.01,45.31,43.99,45,1367681,0
+CUBE.US,D,20230505,000000,45.43,46.26,45.43,46.06,1306147,0
+CUBE.US,D,20230508,000000,45.97,46.565,45.73,46.41,1031158,0
+CUBE.US,D,20230509,000000,46.22,46.395,45.6,46.02,1975869,0
+CUBE.US,D,20230510,000000,46.29,46.47,45.6332,46.19,1092773,0
+CUBE.US,D,20230511,000000,45.95,46.1,45.265,45.36,1124438,0
+CUBE.US,D,20230512,000000,45.38,46.13,45.27,46.13,1242724,0
+CUBE.US,D,20230515,000000,46.18,46.34,45.65,45.84,1127182,0
+CUBE.US,D,20230516,000000,45.84,45.84,45.23,45.26,1610644,0
+CUBE.US,D,20230517,000000,45.46,45.77,45.0798,45.4,937952,0
+CUBE.US,D,20230518,000000,45.33,45.47,44.57,44.78,778593,0
+CUBE.US,D,20230519,000000,45.17,45.355,44.615,44.91,703857,0
+CUBE.US,D,20230522,000000,44.97,45.51,44.7,44.92,1211206,0
+CUBE.US,D,20230523,000000,44.93,45.45,44.77,45.1,1248227,0
+CUBE.US,D,20230524,000000,45.08,45.32,44.47,44.58,1170122,0
+CUBE.US,D,20230525,000000,44.85,44.85,44.24,44.27,1267998,0
+CUBE.US,D,20230526,000000,44.41,44.92,44.08,44.81,666837,0
+CUBE.US,D,20230530,000000,44.84,45.6,44.84,45.15,914571,0
+CUBE.US,D,20230531,000000,45.22,45.6,44.34,44.44,1647695,0
+CUBE.US,D,20230601,000000,44.33,44.71,44.015,44.28,946226,0
+CUBE.US,D,20230602,000000,44.66,45.31,44.31,45.26,843806,0
+CUBE.US,D,20230605,000000,44.9,45.25,44.47,44.47,641612,0
+CUBE.US,D,20230606,000000,44.82,44.82,43.93,44.01,1558729,0
+CUBE.US,D,20230607,000000,44.24,45.57,43.89,45.41,1670427,0
+CUBE.US,D,20230608,000000,45,45.31,44.37,44.69,1505329,0
+CUBE.US,D,20230609,000000,44.62,44.7,43.98,44.3,1647554,0
+CUBE.US,D,20230612,000000,44.3,44.74,43.63,44.43,1632714,0
+CUBE.US,D,20230613,000000,44.21,44.65,43.745,44.03,973502,0
+CUBE.US,D,20230614,000000,44.02,44.42,43.46,43.74,1567393,0
+CUBE.US,D,20230615,000000,44.07,44.62,43.77,44.48,1298201,0
+CUBE.US,D,20230616,000000,44.63,44.94,44.3,44.63,2019624,0
+CUBE.US,D,20230620,000000,44.38,44.72,43.47,44.6,2142211,0
+CUBE.US,D,20230621,000000,44.72,45.14,44.33,45.06,1934892,0
+CUBE.US,D,20230622,000000,45.22,45.22,43.78,44.3,1784697,0
+CUBE.US,D,20230623,000000,44.3,44.73,43.325,43.38,2694086,0
+CUBE.US,D,20230626,000000,43.27,44.19,43.27,44.19,1060876,0
+CUBE.US,D,20230627,000000,44.41,45.24,44.29,45.23,1279390,0
+CUBE.US,D,20230628,000000,45.07,45.24,44.65,44.94,1458657,0
+CUBE.US,D,20230629,000000,44.67,45.09,44.37,44.84,1640589,0
+CUBE.US,D,20230630,000000,44.94,45.45,44.07,44.66,2329721,0
+CUBE.US,D,20230703,000000,44.56,45.478,44.39,44.95,588419,0
+CUBE.US,D,20230705,000000,44.89,45.37,44.36,45.01,1257916,0
+CUBE.US,D,20230706,000000,44.47,44.91,43.98,44.72,1278024,0
+CUBE.US,D,20230707,000000,44.36,44.8,44.075,44.28,1180780,0
+CUBE.US,D,20230710,000000,44.14,44.895,43.98,44.86,1619944,0
+CUBE.US,D,20230711,000000,45.02,45.45,44.742,45.37,637792,0
+CUBE.US,D,20230712,000000,45.78,46.36,45.6,45.76,957925,0
+CUBE.US,D,20230713,000000,45.81,46.19,45.44,46.09,900666,0
+CUBE.US,D,20230714,000000,46.04,46.52,45.805,46.43,941720,0
+CUBE.US,D,20230717,000000,46.28,46.86,46.16,46.55,875691,0
+CUBE.US,D,20230718,000000,46.77,46.77,45.48,45.58,1472280,0
+CUBE.US,D,20230719,000000,45.82,46.38,45.49,45.83,1409242,0
+CUBE.US,D,20230720,000000,45.86,46.05,44.612,44.77,3854105,0
+CUBE.US,D,20230721,000000,44.81,45.47,44.6,45.25,2212348,0
+CUBE.US,D,20230724,000000,45.31,45.32,44.18,44.62,1741541,0
+CUBE.US,D,20230725,000000,44.56,44.915,44.16,44.3,1479156,0
+CUBE.US,D,20230726,000000,44.2,44.92,44.08,44.37,1261856,0
+CUBE.US,D,20230727,000000,44.5,44.83,43.57,43.61,1004599,0
+CUBE.US,D,20230728,000000,43.97,44.08,43.12,43.29,726633,0
+CUBE.US,D,20230731,000000,43.38,43.61,43.01,43.36,1134976,0
+CUBE.US,D,20230801,000000,43.52,43.67,42.405,42.72,1448468,0
+CUBE.US,D,20230802,000000,42.33,43.12,42.22,42.71,1383999,0
+CUBE.US,D,20230803,000000,42.91,43.38,42.14,43.04,2618390,0
+CUBE.US,D,20230804,000000,42.71,43.03,40.02,40.6,3830453,0
+CUBE.US,D,20230807,000000,40.62,41.95,40.62,41.82,1797153,0
+CUBE.US,D,20230808,000000,41.57,41.73,41.12,41.25,1564057,0
+CUBE.US,D,20230809,000000,41.19,42.185,40.99,42.09,1215240,0
+CUBE.US,D,20230810,000000,42.05,42.43,41.65,41.92,1418160,0
+CUBE.US,D,20230811,000000,41.66,42.36,41.38,42.06,2262626,0
+CUBE.US,D,20230814,000000,41.94,42.17,41.6,42.09,1936869,0
+CUBE.US,D,20230815,000000,41.79,42.29,41.52,41.83,1253226,0
+CUBE.US,D,20230816,000000,41.9,42.165,41.53,41.55,1424816,0
+CUBE.US,D,20230817,000000,41.5,41.68,40.88,40.91,1848534,0
+CUBE.US,D,20230818,000000,40.64,41.41,40.64,41.32,1508825,0
+CUBE.US,D,20230821,000000,41.32,41.65,40.97,41.41,1332946,0
+CUBE.US,D,20230822,000000,41.55,41.575,41.18,41.23,969657,0
+CUBE.US,D,20230823,000000,41.31,42.14,41.23,41.92,1243479,0
+CUBE.US,D,20230824,000000,41.99,42.24,41.41,41.42,1977957,0
+CUBE.US,D,20230825,000000,41.59,41.88,41.22,41.68,1198074,0
+CUBE.US,D,20230828,000000,41.8,42.45,41.56,41.7,1869580,0
+CUBE.US,D,20230829,000000,41.51,42.27,41.51,42.22,1759897,0
+CUBE.US,D,20230830,000000,42.43,42.43,42.07,42.26,855391,0
+CUBE.US,D,20230831,000000,42.18,42.21,41.525,41.71,1868261,0
+CUBE.US,D,20230901,000000,41.93,42.16,41.37,41.49,1626385,0
+CUBE.US,D,20230905,000000,41.29,41.33,40.5,40.58,3430090,0
+CUBE.US,D,20230906,000000,40.72,40.99,40.05,40.34,2278744,0
+CUBE.US,D,20230907,000000,40.32,41.04,40.2,40.77,2324593,0
+CUBE.US,D,20230908,000000,40.84,41.06,40.44,40.49,1225142,0
+CUBE.US,D,20230911,000000,40.45,41.015,40.24,40.86,1553686,0
+CUBE.US,D,20230912,000000,40.71,40.71,40.04,40.64,1875318,0
+CUBE.US,D,20230913,000000,40.4,40.48,39.8,40.13,1648908,0
+CUBE.US,D,20230914,000000,40.47,40.705,40.32,40.66,1497039,0
+CUBE.US,D,20230915,000000,40.35,41.28,40.3,41.1,2746449,0
+CUBE.US,D,20230918,000000,41.09,41.09,40.185,40.35,693244,0
+CUBE.US,D,20230919,000000,40.45,40.68,40.23,40.41,849619,0
+CUBE.US,D,20230920,000000,40.82,40.89,40.29,40.3,976434,0
+CUBE.US,D,20230921,000000,40.03,40.25,38.89,38.92,1316842,0
+CUBE.US,D,20230922,000000,39.07,39.4,38.68,38.74,1100431,0
+CUBE.US,D,20230925,000000,38.62,38.7115,38.28,38.6,907306,0
+CUBE.US,D,20230926,000000,38.29,38.61,38.11,38.46,1151279,0
+CUBE.US,D,20230927,000000,38.72,38.97,38.11,38.5,1577161,0
+CUBE.US,D,20230928,000000,38.67,38.905,38.26,38.66,1439205,0
+CUBE.US,D,20230929,000000,38.66,38.79,37.72,38.13,1497939,0
+CUBE.US,D,20231002,000000,38.03,38.15,37.18,37.51,1121525,0
+CUBE.US,D,20231003,000000,37.35,37.38,36.7593,37.04,1190717,0
+CUBE.US,D,20231004,000000,37.27,37.345,36.52,36.93,1948575,0
+CUBE.US,D,20231005,000000,36.9,37.09,36.52,37.08,2177859,0
+CUBE.US,D,20231006,000000,36.85,37.49,36.49,37.46,1377080,0
+CUBE.US,D,20231009,000000,37.32,38.19,37.31,38.01,1329168,0
+CUBE.US,D,20231010,000000,37.94,38.28,37.735,38.14,2031196,0
+CUBE.US,D,20231011,000000,38.43,38.69,38.06,38.43,1724039,0
+CUBE.US,D,20231012,000000,38.28,38.74,38.04,38.38,2335296,0
+CUBE.US,D,20231013,000000,38.58,38.65,37.57,37.8,1468444,0
+CUBE.US,D,20231016,000000,38.06,38.605,37.74,38.3,1054531,0
+CUBE.US,D,20231017,000000,38.07,38.52,37.89,38.23,1806585,0
+CUBE.US,D,20231018,000000,37.92,37.98,37.24,37.24,1080503,0
+CUBE.US,D,20231019,000000,36.93,37.32,36.15,36.17,1571715,0
+CUBE.US,D,20231020,000000,36.06,36.25,35.38,35.53,1988475,0
+CUBE.US,D,20231023,000000,35.22,35.53,34.76,35.02,1918509,0
+CUBE.US,D,20231024,000000,34.73,34.82,34.06,34.24,2522444,0
+CUBE.US,D,20231025,000000,33.97,34,33.19,33.28,2448135,0
+CUBE.US,D,20231026,000000,33.39,34.25,33.39,34.21,2210546,0
+CUBE.US,D,20231027,000000,34.34,34.365,33.78,33.98,1902125,0
+CUBE.US,D,20231030,000000,33.55,34.095,33.175,34.01,2025763,0
+CUBE.US,D,20231031,000000,34.38,34.385,33.52,34.09,2499622,0
+CUBE.US,D,20231101,000000,34.23,34.24,33.32,33.95,3111334,0
+CUBE.US,D,20231102,000000,34.68,34.9899,34.51,34.8,2816528,0
+CUBE.US,D,20231103,000000,35.43,37.06,35.43,36.22,3300935,0
+CUBE.US,D,20231106,000000,36.17,36.31,35.7001,35.89,2019302,0
+CUBE.US,D,20231107,000000,35.95,36.45,35.58,36.01,2967663,0
+CUBE.US,D,20231108,000000,36.91,37.34,36.62,36.99,3279678,0
+CUBE.US,D,20231109,000000,36.97,37.52,36.44,36.6,2800680,0
+CUBE.US,D,20231110,000000,36.84,37.03,36.365,36.43,1925201,0
+CUBE.US,D,20231113,000000,36.08,36.29,35.69,36.15,2084048,0
+CUBE.US,D,20231114,000000,37.32,38.725,37.27,38.59,2532903,0
+CUBE.US,D,20231115,000000,38.41,39.48,38.41,39.19,1809565,0
+CUBE.US,D,20231116,000000,39.38,39.84,39.21,39.29,2003653,0
+CUBE.US,D,20231117,000000,39.6,39.88,39.005,39.05,1687079,0
+CUBE.US,D,20231120,000000,39,39.36,38.7,39.2,920542,0
+CUBE.US,D,20231121,000000,38.97,39.24,38.7,38.93,1056230,0
+CUBE.US,D,20231122,000000,39.18,39.185,38.433,38.54,1309809,0
+CUBE.US,D,20231124,000000,38.42,38.77,38.29,38.59,386592,0
+CUBE.US,D,20231127,000000,38.65,38.97,38.31,38.76,1354289,0
+CUBE.US,D,20231128,000000,38.63,39.25,38.3385,39.18,2106969,0
+CUBE.US,D,20231129,000000,39.48,40.08,39.48,39.66,2977169,0
+CUBE.US,D,20231130,000000,39.63,40.08,39.52,39.76,2778998,0
+CUBE.US,D,20231201,000000,39.61,40.93,39.57,40.93,1395905,0
+CUBE.US,D,20231204,000000,40.8,41.77,40.76,41.75,1404361,0
+CUBE.US,D,20231205,000000,41.59,41.9,41.33,41.8,1596671,0
+CUBE.US,D,20231206,000000,41.97,42.24,41.5901,41.81,1933467,0
+CUBE.US,D,20231207,000000,41.88,42.035,41.57,41.81,1423207,0
+CUBE.US,D,20231208,000000,41.94,42.468,41.81,42.18,1641789,0
+CUBE.US,D,20231211,000000,41.72,42.085,41.55,41.97,1722106,0
+CUBE.US,D,20231212,000000,41.91,42.2305,41.64,41.9,1394100,0
+CUBE.US,D,20231213,000000,41.94,43.91,41.72,43.7,2021544,0
+CUBE.US,D,20231214,000000,44.68,45.66,44.56,45.47,2544109,0
+CUBE.US,D,20231215,000000,45.54,45.74,44.97,45.24,4382953,0
+CUBE.US,D,20231218,000000,45.18,45.24,44.47,44.54,1446992,0
+CUBE.US,D,20231219,000000,44.79,45.1799,44.605,44.98,1530195,0
+CUBE.US,D,20231220,000000,45.1,45.94,44.93,45.1,1602803,0
+CUBE.US,D,20231221,000000,45.7,45.99,45.35,45.95,1773528,0
+CUBE.US,D,20231222,000000,45.98,46.62,45.86,46.1,1655953,0
+CUBE.US,D,20231226,000000,46.25,46.95,46.15,46.74,815378,0
+CUBE.US,D,20231227,000000,46.77,47.05,46.68,46.97,1020871,0
+CUBE.US,D,20231228,000000,47,47.46,46.88,47.43,856734,0
+CUBE.US,D,20231229,000000,46.56,46.885,46.31,46.35,1182747,0
+CUBE.US,D,20240102,000000,46.52,47.81,46.32,47.76,1941060,0
+CUBE.US,D,20240103,000000,47.28,47.28,46.17,46.28,1522344,0
+CUBE.US,D,20240104,000000,45.96,46.29,45.71,45.74,1482108,0
+CUBE.US,D,20240105,000000,45.54,46.414,45.18,46.17,1119007,0
+CUBE.US,D,20240108,000000,45.95,46.795,45.9,46.55,1294523,0
+CUBE.US,D,20240109,000000,46.13,46.35,45.87,46.02,995827,0
+CUBE.US,D,20240110,000000,46.01,46.23,45.52,45.57,1695095,0
+CUBE.US,D,20240111,000000,45.28,45.47,44.11,44.53,2030895,0
+CUBE.US,D,20240112,000000,45.04,45.315,44.47,45.25,1203463,0
+CUBE.US,D,20240116,000000,44.95,45.24,44.55,45.23,1540418,0
+CUBE.US,D,20240117,000000,44.63,45.13,44.26,44.79,1514387,0
+CUBE.US,D,20240118,000000,44.85,44.995,43.8583,44.6,2331728,0
+CUBE.US,D,20240119,000000,44.57,45.46,44.36,45.34,2021936,0
+CUBE.US,D,20240122,000000,45.64,46.09,45.5,45.74,1450474,0
+CUBE.US,D,20240123,000000,45.96,46.05,45.23,45.34,901369,0
+CUBE.US,D,20240124,000000,45.85,46.05,44.735,44.91,1131012,0
+CUBE.US,D,20240125,000000,45.53,45.8,45.07,45.31,1183953,0
+CUBE.US,D,20240126,000000,45.5,45.59,44.58,44.68,965534,0
+CUBE.US,D,20240129,000000,44.7,45.16,44.49,45.11,1139289,0
+CUBE.US,D,20240130,000000,44.6,44.8,43.69,43.74,1353475,0
+CUBE.US,D,20240131,000000,43.95,44.53,42.77,43.22,2540638,0
+CUBE.US,D,20240201,000000,43.09,43.975,42.82,43.95,2514771,0
+CUBE.US,D,20240202,000000,43.46,43.73,42.55,43.43,1479783,0
+CUBE.US,D,20240205,000000,42.73,43.28,42.6,43.02,1828089,0
+CUBE.US,D,20240206,000000,43.12,43.75,42.99,43.66,1297707,0
+CUBE.US,D,20240207,000000,43.79,44.6,43.47,43.81,1803075,0
+CUBE.US,D,20240208,000000,43.94,44.31,43.79,44.06,1705873,0
+CUBE.US,D,20240209,000000,44.03,44.36,43.645,43.96,1309483,0
+CUBE.US,D,20240212,000000,44.02,44.35,43.595,43.67,1479530,0
+CUBE.US,D,20240213,000000,42.63,43.08,42.1421,42.92,1705552,0
+CUBE.US,D,20240214,000000,43,43.745,42.67,43.41,1652721,0
+CUBE.US,D,20240215,000000,43.93,44.37,43.86,43.96,1888973,0
+CUBE.US,D,20240216,000000,43.39,43.99,43.13,43.44,2355357,0
+CUBE.US,D,20240220,000000,43.19,43.445,42.95,43.33,2237609,0
+CUBE.US,D,20240221,000000,44.08,44.51,43.3,43.69,2264862,0
+CUBE.US,D,20240222,000000,43.71,43.98,43.5,43.89,1051025,0
+CUBE.US,D,20240223,000000,43.84,43.955,43.34,43.41,696129,0
+CUBE.US,D,20240226,000000,43.3,43.54,42.57,42.72,1285619,0
+CUBE.US,D,20240227,000000,42.94,43.26,42.88,43.05,963496,0
+CUBE.US,D,20240228,000000,42.18,43.43,42.18,42.85,2960831,0
+CUBE.US,D,20240229,000000,43.33,43.79,42.85,43.61,2125005,0
+CUBE.US,D,20240301,000000,43.065,44.02,42.3,43.6,1763728,0
+CUBE.US,D,20240304,000000,43.84,44.69,43.29,44.59,1320264,0
+CUBE.US,D,20240305,000000,44.45,44.7,43.53,43.75,1326821,0
+CUBE.US,D,20240306,000000,44.21,44.28,43.82,44.11,1168774,0
+CUBE.US,D,20240307,000000,44.23,44.63,43.87,44.58,1541962,0
+CUBE.US,D,20240308,000000,44.9,45.735,44.8,45.51,1563430,0
+CUBE.US,D,20240311,000000,45.72,46.11,45.44,45.58,1305393,0
+CUBE.US,D,20240312,000000,45.44,45.735,45.06,45.51,956124,0
+CUBE.US,D,20240313,000000,45.53,45.75,45.24,45.39,1238430,0
+CUBE.US,D,20240314,000000,45.26,45.35,43.4,43.65,1525727,0
+CUBE.US,D,20240315,000000,43.23,43.76,42.75,42.78,3289162,0
+CUBE.US,D,20240318,000000,42.75,43.09,42.68,42.77,1431821,0
+CUBE.US,D,20240319,000000,42.65,43.15,42.54,42.72,1206072,0
+CUBE.US,D,20240320,000000,42.6,43.58,42.54,43.42,803539,0
+CUBE.US,D,20240321,000000,43.66,44.11,43.56,43.92,1225016,0
+CUBE.US,D,20240322,000000,43.98,44.1294,43.53,43.83,1225076,0
+CUBE.US,D,20240325,000000,43.87,44.14,43.06,43.07,913272,0
+CUBE.US,D,20240326,000000,43.14,43.65,43.05,43.32,1160686,0
+CUBE.US,D,20240327,000000,43.69,45.4,43.69,45.4,1372104,0
+CUBE.US,D,20240328,000000,45.09,45.45,44.265,45.22,1660702,0
+CUBE.US,D,20240401,000000,45.48,45.5,44.77,45.03,1209521,0
+CUBE.US,D,20240402,000000,44.52,44.69,44.12,44.55,1322180,0
+CUBE.US,D,20240403,000000,44.48,44.91,44.24,44.4,1699926,0
+CUBE.US,D,20240404,000000,44.74,45.62,44.5,44.74,1186070,0
+CUBE.US,D,20240405,000000,44.73,45.195,44.41,45.14,899232,0
+CUBE.US,D,20240408,000000,45.43,45.74,45.24,45.73,1000903,0
+CUBE.US,D,20240409,000000,45.95,46.59,45.76,46.57,1507497,0
+CUBE.US,D,20240410,000000,45.31,45.36,43.56,43.94,1449411,0
+CUBE.US,D,20240411,000000,44.17,44.51,43.39,44.14,1046758,0
+CUBE.US,D,20240412,000000,43.96,43.96,43.455,43.82,940924,0
+CUBE.US,D,20240415,000000,44.06,44.11,42.325,42.64,1762080,0
+CUBE.US,D,20240416,000000,42.49,42.52,41.82,42.21,1095284,0
+CUBE.US,D,20240417,000000,42.37,42.68,42.06,42.21,899369,0
+CUBE.US,D,20240418,000000,42.45,42.5,41.55,41.86,1625313,0
+CUBE.US,D,20240419,000000,42.05,42.26,41.84,42.07,693182,0
+CUBE.US,D,20240422,000000,42.27,42.36,41.78,42.16,1162649,0
+CUBE.US,D,20240423,000000,42.13,42.6723,41.77,41.8,1739242,0
+CUBE.US,D,20240424,000000,41.49,42.255,41.09,42.12,1680925,0
+CUBE.US,D,20240425,000000,41.59,41.89,41.32,41.38,1243081,0
+CUBE.US,D,20240426,000000,41.7,42.045,40.63,40.76,1165289,0
+CUBE.US,D,20240429,000000,41.03,41.58,41.01,41.24,1395008,0
+CUBE.US,D,20240430,000000,40.78,41.21,40.41,40.44,1426226,0
+CUBE.US,D,20240501,000000,40.58,41.7,40.42,40.8,1535601,0
+CUBE.US,D,20240502,000000,41.15,41.62,40.91,41.45,1821990,0
+CUBE.US,D,20240503,000000,42.16,42.35,41.54,41.75,2051083,0
+CUBE.US,D,20240506,000000,42.1,42.1,41.45,41.85,1344071,0
+CUBE.US,D,20240507,000000,42.24,42.44,42.04,42.27,1882088,0
+CUBE.US,D,20240508,000000,42,42.11,41.23,41.64,1382663,0
+CUBE.US,D,20240509,000000,41.9,42.48,41.5483,42.46,830289,0
+CUBE.US,D,20240510,000000,42.51,42.79,42.18,42.69,735275,0
+CUBE.US,D,20240513,000000,42.9,43.1,42.3,42.37,833750,0
+CUBE.US,D,20240514,000000,42.67,43.13,42.445,42.55,1337284,0
+CUBE.US,D,20240515,000000,43.32,43.32,42.74,43.06,2177309,0
+CUBE.US,D,20240516,000000,43.26,44.005,43.01,43.85,1745085,0
+CUBE.US,D,20240517,000000,44.14,44.48,43.905,44.36,1512986,0
+CUBE.US,D,20240520,000000,44.18,44.485,43.62,43.9,865065,0
+CUBE.US,D,20240521,000000,43.74,43.945,43.185,43.41,1005941,0
+CUBE.US,D,20240522,000000,43.41,43.79,43.005,43.17,1009618,0
+CUBE.US,D,20240523,000000,43.06,43.06,42.04,42.04,1073186,0
+CUBE.US,D,20240524,000000,42.28,42.43,42.04,42.1,984055,0
+CUBE.US,D,20240528,000000,42.47,42.47,41.48,41.53,1022763,0
+CUBE.US,D,20240529,000000,40.15,40.63,39.8,40.1,2072026,0
+CUBE.US,D,20240530,000000,40.4,41.34,40.365,41.31,976121,0
+CUBE.US,D,20240531,000000,41.77,42.47,41.47,42.31,1496940,0
+CUBE.US,D,20240603,000000,42.4,42.415,41.61,42.16,1642401,0
+CUBE.US,D,20240604,000000,42.16,43.46,42.1025,42.93,1092754,0
+CUBE.US,D,20240605,000000,43.05,43.16,42.57,42.94,661498,0
+CUBE.US,D,20240606,000000,42.73,43.29,42.49,43.2,902976,0
+CUBE.US,D,20240607,000000,42.6,42.88,42.18,42.5,733634,0
+CUBE.US,D,20240610,000000,42.21,42.62,41.625,42.54,1433635,0
+CUBE.US,D,20240611,000000,42.32,43.16,41.96,43.02,1341022,0
+CUBE.US,D,20240612,000000,44,44.897,43.53,43.6,1316760,0
+CUBE.US,D,20240613,000000,43.81,44.79,43.6,44.52,1126424,0
+CUBE.US,D,20240614,000000,44.48,44.98,44.01,44.23,981108,0
+CUBE.US,D,20240617,000000,43.89,44.42,43.63,44.07,1071118,0
+CUBE.US,D,20240618,000000,44.18,45.05,43.95,45.02,1266164,0
+CUBE.US,D,20240620,000000,44.88,45.34,44.51,45.25,1259460,0
+CUBE.US,D,20240621,000000,45.34,45.5,44.91,45.28,2502186,0
+CUBE.US,D,20240624,000000,45.2,46.27,44.96,45.81,1178025,0
+CUBE.US,D,20240625,000000,45.9,45.9147,44.838,45.13,1063098,0
+CUBE.US,D,20240626,000000,44.78,45.21,44.67,44.9,817327,0
+CUBE.US,D,20240627,000000,45.23,45.39,44.47,44.82,1099151,0
+CUBE.US,D,20240628,000000,45,45.42,44.585,45.17,1666556,0
+CUBE.US,D,20240701,000000,44.34,44.63,43.44,43.74,961750,0
+CUBE.US,D,20240702,000000,43.94,44.4399,43.77,43.99,882424,0
+CUBE.US,D,20240703,000000,44,44.64,43.92,44.25,467733,0
+CUBE.US,D,20240705,000000,44.37,44.67,44.09,44.57,797322,0
+CUBE.US,D,20240708,000000,44.69,44.87,44.42,44.67,720320,0
+CUBE.US,D,20240709,000000,44.82,44.87,43.7901,44.19,927006,0
+CUBE.US,D,20240710,000000,44.49,44.53,44.025,44.14,795175,0
+CUBE.US,D,20240711,000000,45,45.97,44.72,45.76,933860,0
+CUBE.US,D,20240712,000000,46,47.68,46,47.37,2413170,0
+CUBE.US,D,20240715,000000,47.91,48.0596,46.8,47.45,1245892,0
+CUBE.US,D,20240716,000000,47.91,48.69,47.47,48.49,1645513,0
+CUBE.US,D,20240717,000000,48.4,49.19,48.18,48.74,1136730,0
+CUBE.US,D,20240718,000000,48.47,49.58,48.31,48.42,845248,0
+CUBE.US,D,20240719,000000,48.51,48.72,47.8,47.91,929512,0
+CUBE.US,D,20240722,000000,48,48.5,47.3827,48.32,1291162,0
+CUBE.US,D,20240723,000000,48.25,48.57,48.02,48.5,1076815,0
+CUBE.US,D,20240724,000000,48.52,48.6354,47.09,47.09,1311124,0
+CUBE.US,D,20240725,000000,47.36,48.19,46.96,47.01,1538021,0
+CUBE.US,D,20240726,000000,47.3,48.06,47.05,47.64,1357144,0
+CUBE.US,D,20240729,000000,47.44,48.34,47.01,48.21,1421900,0
+CUBE.US,D,20240730,000000,48.5,48.79,48.04,48.73,1447891,0
+CUBE.US,D,20240731,000000,48.34,48.64,47.185,47.58,1770188,0
+CUBE.US,D,20240801,000000,48.04,48.49,47.43,47.81,1483172,0
+CUBE.US,D,20240802,000000,47.39,48.97,46.7,48.72,2551682,0
+CUBE.US,D,20240805,000000,47.55,48.89,47.1,47.37,1853350,0
+CUBE.US,D,20240806,000000,47.33,48.49,46.91,47.52,2126336,0
+CUBE.US,D,20240807,000000,47.66,48.4675,47.18,47.34,1555868,0
+CUBE.US,D,20240808,000000,47.08,47.88,47.02,47.81,865320,0
+CUBE.US,D,20240809,000000,48.05,48.34,47.65,48.16,681699,0
+CUBE.US,D,20240812,000000,47.93,48.035,47.26,47.57,629914,0
+CUBE.US,D,20240813,000000,48.01,48.87,47.69,48.52,1853115,0
+CUBE.US,D,20240814,000000,48.71,49.28,48.6501,48.93,1166589,0
+CUBE.US,D,20240815,000000,49,49.34,48.45,48.63,1049797,0
+CUBE.US,D,20240816,000000,48.66,48.94,48.175,48.62,1082188,0
+CUBE.US,D,20240819,000000,48.65,49.22,48.63,49.2,606080,0
+CUBE.US,D,20240820,000000,49.25,49.82,49.01,49.2,690475,0
+CUBE.US,D,20240821,000000,49.36,49.64,48.78,49.63,581567,0
+CUBE.US,D,20240822,000000,49.99,50.58,49.53,50.45,985777,0
+CUBE.US,D,20240823,000000,50.65,51.6,50.5108,51.48,1116552,0
+CUBE.US,D,20240826,000000,51.55,51.91,51.23,51.42,743370,0
+CUBE.US,D,20240827,000000,51.01,51.98,50.9,51.93,1022002,0
+CUBE.US,D,20240828,000000,51.93,51.93,51.08,51.64,697076,0
+CUBE.US,D,20240829,000000,51.62,51.92,51.2209,51.5,1404142,0
+CUBE.US,D,20240830,000000,51.79,51.94,51.01,51.83,1305190,0
+CUBE.US,D,20240903,000000,51.62,51.9199,51.17,51.57,1021284,0
+CUBE.US,D,20240904,000000,51.57,52.2979,51.15,51.5,1203116,0
+CUBE.US,D,20240905,000000,51.91,52.09,51.08,51.08,945013,0
+CUBE.US,D,20240906,000000,51.16,52.07,50.92,51.84,1497922,0
+CUBE.US,D,20240909,000000,51.81,52.7,51.42,51.96,1464437,0
+CUBE.US,D,20240910,000000,52.37,53.8,52.29,53.52,1115249,0
+CUBE.US,D,20240911,000000,52.85,53.395,52.25,53.3,1024155,0
+CUBE.US,D,20240912,000000,53.42,54,53.25,53.92,1189628,0
+CUBE.US,D,20240913,000000,54.14,54.47,53.525,54,1243041,0
+CUBE.US,D,20240916,000000,54.26,54.64,53.95,54.55,924773,0
+CUBE.US,D,20240917,000000,54.51,54.68,53.95,54.05,1023240,0
+CUBE.US,D,20240918,000000,54.67,55.14,53.98,54,1534524,0
+CUBE.US,D,20240919,000000,54.51,54.51,53.17,54.08,1267441,0
+CUBE.US,D,20240920,000000,53.96,54.157,53.48,53.94,2694641,0
+CUBE.US,D,20240923,000000,54.26,54.67,53.97,54.22,1075312,0
+CUBE.US,D,20240924,000000,53.98,54.17,53.71,53.94,1437296,0
+CUBE.US,D,20240925,000000,54.02,54.0401,53.45,53.6,965530,0
+CUBE.US,D,20240926,000000,53.64,53.6965,52.74,53.01,1104410,0
+CUBE.US,D,20240927,000000,53.47,53.62,52.9,53.23,1091555,0
+CUBE.US,D,20240930,000000,53.07,53.92,52.93,53.83,1947960,0
+CUBE.US,D,20241001,000000,53.61,53.7101,52.71,53.03,1179290,0
+CUBE.US,D,20241002,000000,52.57,52.57,52.13,52.39,1087401,0
+CUBE.US,D,20241003,000000,52.35,52.47,51.61,52.07,1524556,0
+CUBE.US,D,20241004,000000,51.57,51.85,50.71,51.16,2096236,0
+CUBE.US,D,20241007,000000,50.89,51.01,50.3527,50.83,1058521,0
+CUBE.US,D,20241008,000000,51.09,51.1531,50.385,50.66,1546460,0
+CUBE.US,D,20241009,000000,50.66,50.83,50.13,50.47,1161499,0
+CUBE.US,D,20241010,000000,50.17,50.58,49.56,49.91,1545369,0
+CUBE.US,D,20241011,000000,50.16,50.33,49.43,49.82,1893421,0
+CUBE.US,D,20241014,000000,49.6,50.17,49.47,49.95,1504585,0
+CUBE.US,D,20241015,000000,50.16,50.86,49.93,50.03,1864195,0
+CUBE.US,D,20241016,000000,50.09,50.66,50.03,50.39,1293739,0
+CUBE.US,D,20241017,000000,50.27,50.39,49.89,49.9,1269092,0
+CUBE.US,D,20241018,000000,50.01,50.07,49.43,49.98,1079176,0
+CUBE.US,D,20241021,000000,49.68,49.75,48.405,48.42,1621316,0
+CUBE.US,D,20241022,000000,48.45,48.725,48.37,48.51,1040925,0
+CUBE.US,D,20241023,000000,48.53,49.5,48.45,49.3,1477568,0
+CUBE.US,D,20241024,000000,49.22,49.57,49.07,49.08,840173,0
+CUBE.US,D,20241025,000000,49.22,49.33,48.22,48.25,920419,0
+CUBE.US,D,20241028,000000,48.52,48.86,47.8,48.01,1242575,0
+CUBE.US,D,20241029,000000,47.8,47.91,47.18,47.66,1138111,0
+CUBE.US,D,20241030,000000,47.64,48.41,47.64,48.27,1669655,0
+CUBE.US,D,20241031,000000,47.805,48.73,47.64,47.84,1881724,0
+CUBE.US,D,20241101,000000,48.16,48.57,47.22,47.33,1675756,0
+CUBE.US,D,20241104,000000,47.52,48.2,47.33,48,1569869,0
+CUBE.US,D,20241105,000000,47.72,49.09,47.38,49.07,1380461,0
+CUBE.US,D,20241106,000000,48.59,49.63,45.41,46.7,3374083,0
+CUBE.US,D,20241107,000000,46.93,47.87,46.86,47.75,1397377,0
+CUBE.US,D,20241108,000000,47.87,49.04,47.84,48.88,1152835,0
+CUBE.US,D,20241111,000000,48.79,49.02,48.4452,48.55,1634377,0
+CUBE.US,D,20241112,000000,48.6,48.75,47.78,47.8,1789755,0
+CUBE.US,D,20241113,000000,48.255,48.95,48.255,48.64,987126,0
+CUBE.US,D,20241114,000000,48.62,48.625,47.65,47.93,1153390,0
+CUBE.US,D,20241115,000000,47.95,48.51,47.58,48.33,880623,0
+CUBE.US,D,20241118,000000,48.16,48.69,48,48.62,719831,0
+CUBE.US,D,20241119,000000,48.71,49.31,48.39,48.98,1159467,0
+CUBE.US,D,20241120,000000,48.845,48.905,48.04,48.31,980468,0
+CUBE.US,D,20241121,000000,48.09,48.99,48.04,48.6,1085518,0
+CUBE.US,D,20241122,000000,48.815,49.15,48.67,48.91,1047083,0
+CUBE.US,D,20241125,000000,49.34,50.63,49.23,49.86,2062788,0
+CUBE.US,D,20241126,000000,49.74,50.17,49.41,49.92,1335554,0
+CUBE.US,D,20241127,000000,50.15,50.695,50.14,50.14,1328976,0
+CUBE.US,D,20241129,000000,50.435,50.435,49.505,49.56,1119716,0
+CUBE.US,D,20241202,000000,49.5,49.755,48.965,49.24,1120784,0
+CUBE.US,D,20241203,000000,49.07,49.2515,48.25,48.33,1079025,0
+CUBE.US,D,20241204,000000,48.205,48.36,47.64,47.97,1240447,0
+CUBE.US,D,20241205,000000,47.75,47.8786,47.19,47.53,1526486,0
+CUBE.US,D,20241206,000000,47.585,47.69,47.03,47.48,1520808,0
+CUBE.US,D,20241209,000000,47.46,47.7557,47.245,47.58,1066912,0
+CUBE.US,D,20241210,000000,47.505,47.505,46.7,46.87,1040489,0
+CUBE.US,D,20241211,000000,46.98,47.1599,46.085,46.64,1477657,0
+CUBE.US,D,20241212,000000,46.63,47.07,46.4,46.44,1287410,0
+CUBE.US,D,20241213,000000,46.585,46.63,46.0101,46.27,1024402,0
+CUBE.US,D,20241216,000000,46.26,46.54,45.86,45.89,1179845,0
+CUBE.US,D,20241217,000000,45.4801,46.09,45.41,45.54,1092078,0
+CUBE.US,D,20241218,000000,45.5,45.57,43.28,43.31,1821456,0
+CUBE.US,D,20241219,000000,43.515,43.73,41.715,41.74,2435368,0
+CUBE.US,D,20241220,000000,42.33,43.32,41.85,42.66,4089285,0
+CUBE.US,D,20241223,000000,42.4,42.875,42.15,42.8,976349,0
+CUBE.US,D,20241224,000000,42.915,43.32,42.62,43.21,582103,0
+CUBE.US,D,20241226,000000,42.77,43.48,42.6,43.12,1987492,0
+CUBE.US,D,20241227,000000,42.69,43.2,42.41,42.58,987157,0
+CUBE.US,D,20241230,000000,42.67,42.68,41.97,42.34,928091,0
+CUBE.US,D,20241231,000000,42.545,42.935,42.42,42.85,1049863,0
+CUBE.US,D,20250102,000000,42.37,42.37,41.405,41.6,1060709,0
+CUBE.US,D,20250103,000000,41.85,42.33,41.53,42.32,908407,0
+CUBE.US,D,20250106,000000,42.1,42.29,41.24,41.36,980888,0
+CUBE.US,D,20250107,000000,41.35,42,41.24,41.57,1272314,0
+CUBE.US,D,20250108,000000,41.04,41.41,40.86,41.33,1167421,0
+CUBE.US,D,20250110,000000,40.99,41.267,40.15,40.23,1885619,0
+CUBE.US,D,20250113,000000,40.25,40.53,39.8,40.45,2497097,0
+CUBE.US,D,20250114,000000,40.65,41.01,40.56,40.65,1309067,0
+CUBE.US,D,20250115,000000,41.47,41.81,40.38,40.5,2230612,0
+CUBE.US,D,20250116,000000,40.64,41.57,40.39,41.49,1342668,0
+CUBE.US,D,20250117,000000,41.355,41.69,41.23,41.36,1551846,0
+CUBE.US,D,20250121,000000,41.34,41.67,39.8,41.48,2730809,0
+CUBE.US,D,20250122,000000,41.27,41.3471,40.66,40.71,1476988,0
+CUBE.US,D,20250123,000000,40.78,41.17,40.14,41.12,2625107,0
+CUBE.US,D,20250124,000000,41.12,42.27,41.07,41.7,1868678,0
+CUBE.US,D,20250127,000000,42.005,43.03,42.005,42.71,1741557,0
+CUBE.US,D,20250128,000000,42.4,42.53,41.78,41.98,1254270,0
+CUBE.US,D,20250129,000000,41.995,42.19,41.06,41.49,847286,0
+CUBE.US,D,20250130,000000,42.06,42.425,41.615,41.97,991663,0
+CUBE.US,D,20250131,000000,41.815,42.31,41.44,41.7,1884718,0
+CUBE.US,D,20250203,000000,41.35,41.95,40.96,41.5,1398729,0
+CUBE.US,D,20250204,000000,41.395,41.63,40.95,41.3,1057510,0
+CUBE.US,D,20250205,000000,41.88,42.23,41.5224,42.11,1130915,0
+CUBE.US,D,20250206,000000,42.1,42.46,42,42.39,971599,0
+CUBE.US,D,20250207,000000,42.405,42.58,41.89,42.38,952158,0
+CUBE.US,D,20250210,000000,42.61,42.61,42,42.21,958364,0
+CUBE.US,D,20250211,000000,41.99,42.48,41.74,42.31,920845,0
+CUBE.US,D,20250212,000000,41.51,42.05,41.27,42,1533399,0
+CUBE.US,D,20250213,000000,42,42.2099,41.8104,42.03,1167844,0
+CUBE.US,D,20250214,000000,42.45,42.57,41.385,41.6,1233793,0
+CUBE.US,D,20250218,000000,41.41,41.97,41.26,41.61,3038160,0
+CUBE.US,D,20250219,000000,41.48,41.6,41.16,41.29,1288896,0
+CUBE.US,D,20250220,000000,41.305,42.04,41.045,41.98,1628756,0
+CUBE.US,D,20250221,000000,42.13,42.16,41.56,41.81,1324886,0
+CUBE.US,D,20250224,000000,41.77,42.46,41.35,42.13,2167730,0
+CUBE.US,D,20250225,000000,42.3275,43.59,42.31,43.23,2011196,0
+CUBE.US,D,20250226,000000,43.39,43.395,42.075,42.31,1931576,0
+CUBE.US,D,20250227,000000,42.27,42.56,42.02,42.53,1864852,0
+CUBE.US,D,20250228,000000,41.01,41.57,40.65,41.28,3869637,0
+CUBE.US,D,20250303,000000,41.045,42.64,41.045,42.23,3154856,0
+CUBE.US,D,20250304,000000,42.25,42.87,41.73,41.8,2759426,0
+CUBE.US,D,20250305,000000,41.47,42.56,41.182,42.46,2069880,0
+CUBE.US,D,20250306,000000,42.47,42.53,41.805,42.26,1647714,0
+CUBE.US,D,20250307,000000,42.29,43.23,42.02,42.95,2826943,0
+CUBE.US,D,20250310,000000,43.065,43.82,42.73,42.76,2364807,0
+CUBE.US,D,20250311,000000,42.79,42.98,41.91,42.1,2244942,0
+CUBE.US,D,20250312,000000,42.0875,42.24,41.44,41.58,1556719,0
+CUBE.US,D,20250313,000000,41.78,42.72,40.72,40.73,2288215,0
+CUBE.US,D,20250314,000000,41.11,41.735,40.69,41.67,1378164,0
+CUBE.US,D,20250317,000000,41.73,42.43,41.58,42.1,961109,0
+CUBE.US,D,20250318,000000,42.02,42.43,41.84,42.3,1125851,0
+CUBE.US,D,20250319,000000,42.6052,42.6052,41.535,41.99,1649071,0
+CUBE.US,D,20250320,000000,42.06,42.49,41.8,42.07,1491819,0
+CUBE.US,D,20250321,000000,41.88,41.99,41.39,41.61,2040593,0
+CUBE.US,D,20250324,000000,42.02,42.35,41.56,41.73,1339983,0
+CUBE.US,D,20250325,000000,41.63,41.71,40.7,41.07,1747065,0
+CUBE.US,D,20250326,000000,41.06,41.61,41.06,41.47,1286842,0
+CUBE.US,D,20250327,000000,41.57,42.32,41.47,41.61,1082940,0
+CUBE.US,D,20250328,000000,41.895,42.06,41.39,42.06,1221674,0
+CUBE.US,D,20250331,000000,42.24,42.98,42.16,42.71,2485062,0
+CUBE.US,D,20250401,000000,42.54,42.79,41.65,42.03,3929129,0
+CUBE.US,D,20250402,000000,42.095,42.26,41.3,41.99,1765126,0
+CUBE.US,D,20250403,000000,41.82,42.3,40.86,41.09,1953344,0
+CUBE.US,D,20250404,000000,40.95,40.995,39.34,39.54,2997208,0
+CUBE.US,D,20250407,000000,38.74,39.26,37.105,37.44,2337826,0
+CUBE.US,D,20250408,000000,38.057,38.23,35.6,35.88,2536644,0
+CUBE.US,D,20250409,000000,35.5,38.16,34.24,38.12,2383805,0
+CUBE.US,D,20250410,000000,37.805,38.26,35.88,37.05,1993877,0
+CUBE.US,D,20250411,000000,36.86,37.74,36.03,37.7,2346199,0
+CUBE.US,D,20250414,000000,37.7751,38.45,37.5501,38.31,2340298,0
+CUBE.US,D,20250415,000000,38.35,38.92,38.1101,38.53,1424482,0
+CUBE.US,D,20250416,000000,38.405,38.97,38.23,38.47,814095,0
+CUBE.US,D,20250417,000000,38.49,39.745,38.49,39.57,955933,0
+CUBE.US,D,20250421,000000,39.245,39.33,38.01,38.4,842840,0
+CUBE.US,D,20250422,000000,38.98,39.92,38.76,39.71,1762007,0
+CUBE.US,D,20250423,000000,40.15,40.4,39.235,39.57,1606453,0
+CUBE.US,D,20250424,000000,39.63,40.25,39.37,39.95,1684833,0
+CUBE.US,D,20250425,000000,40,40.18,39.46,39.8,1248768,0
+CUBE.US,D,20250428,000000,39.74,39.94,39.08,39.62,2468998,0
+CUBE.US,D,20250429,000000,39.52,39.655,39.04,39.35,2590665,0
+CUBE.US,D,20250430,000000,39.33,40.72,39.15,40.67,2594030,0
+CUBE.US,D,20250501,000000,40.725,41.36,40.27,40.95,1960963,0
+CUBE.US,D,20250502,000000,42,43.08,41.3521,42.57,2896921,0
+CUBE.US,D,20250505,000000,42.325,43.03,41.915,42.81,2727712,0
+CUBE.US,D,20250506,000000,42.495,42.9246,41.96,42.01,2210386,0
+CUBE.US,D,20250507,000000,42.26,42.73,41.99,42.17,2212734,0
+CUBE.US,D,20250508,000000,42.305,42.69,41.7398,42.46,1956994,0
+CUBE.US,D,20250509,000000,42.5,42.96,42.39,42.67,1284289,0
+CUBE.US,D,20250512,000000,42.885,43.22,42.35,42.93,1776730,0
+CUBE.US,D,20250513,000000,43.475,43.475,42.23,42.65,2269922,0
+CUBE.US,D,20250514,000000,42.45,42.48,41.86,42.28,2204179,0
+CUBE.US,D,20250515,000000,42.46,42.69,42.29,42.67,1635810,0
+CUBE.US,D,20250516,000000,42.885,43.7,42.61,43.68,1763727,0
+CUBE.US,D,20250519,000000,43.03,43.71,43.03,43.58,1580632,0
+CUBE.US,D,20250520,000000,43.36,43.91,43.36,43.42,2245447,0
+CUBE.US,D,20250521,000000,43.21,43.21,41.375,41.57,1755066,0
+CUBE.US,D,20250522,000000,41.4,41.48,40.68,41.27,1616722,0
+CUBE.US,D,20250523,000000,41.235,41.34,40.76,41.32,1382834,0
+CUBE.US,D,20250527,000000,41.8,41.89,41.13,41.88,2023125,0
+CUBE.US,D,20250528,000000,41.805,42.04,41.46,42.04,1940332,0
+CUBE.US,D,20250529,000000,42.2,42.81,41.91,42.7,2156544,0
+CUBE.US,D,20250530,000000,42.68,42.93,42.36,42.76,2207742,0
+CUBE.US,D,20250602,000000,42.6199,43.33,42.205,43.25,1314389,0
+CUBE.US,D,20250603,000000,42.95,43,42.34,42.6,1572837,0
+CUBE.US,D,20250604,000000,42.595,42.94,42.32,42.64,1869060,0
+CUBE.US,D,20250605,000000,42.7,42.99,42.372,42.66,1125677,0
+CUBE.US,D,20250606,000000,43.07,43.34,42.93,43.27,2428214,0
+CUBE.US,D,20250609,000000,43.245,43.7,42.95,43.28,1663747,0
+CUBE.US,D,20250610,000000,43.385,43.82,43.22,43.67,1312603,0
+CUBE.US,D,20250611,000000,43.56,44.13,43.14,43.32,963989,0
+CUBE.US,D,20250612,000000,43.2,43.62,43.05,43.36,1534350,0
+CUBE.US,D,20250613,000000,43,43.24,42.7,43,1241158,0
+CUBE.US,D,20250616,000000,43.135,43.52,42.835,43.1,1634405,0
+CUBE.US,D,20250617,000000,43.075,43.31,42.66,42.98,1273435,0
+CUBE.US,D,20250618,000000,43.09,43.24,42.57,42.71,1301332,0
+CUBE.US,D,20250620,000000,42.97,43.24,42.25,42.37,3441801,0
+CUBE.US,D,20250623,000000,42.36,42.98,42.3204,42.89,1777101,0
+CUBE.US,D,20250624,000000,43,43.32,42.4,43.11,2129165,0
+CUBE.US,D,20250625,000000,42.9,42.96,42.085,42.13,2069188,0
+CUBE.US,D,20250626,000000,42.27,42.345,41.793,42.28,1550899,0
+CUBE.US,D,20250627,000000,42.345,43.075,42.2,42.37,2194839,0
+CUBE.US,D,20250630,000000,42.3,42.56,41.5,42.5,1910931,0
+CUBE.US,D,20250701,000000,41.8,43.25,41.735,42.61,1763050,0
+CUBE.US,D,20250702,000000,42.55,43.16,42.5,43.02,2100818,0
+CUBE.US,D,20250703,000000,43.005,43.63,42.97,43.34,909663,0
+CUBE.US,D,20250707,000000,43.21,43.6,42.4129,42.57,1252978,0
+CUBE.US,D,20250708,000000,42.565,43.03,42.18,42.6,1318436,0
+CUBE.US,D,20250709,000000,42.675,42.81,42.1,42.46,1910739,0
+CUBE.US,D,20250710,000000,42.23,42.86,42.23,42.3,1541767,0
+CUBE.US,D,20250711,000000,42,42.44,41.63,42.33,2258108,0
+CUBE.US,D,20250714,000000,42.295,42.63,42.06,42.17,1739354,0
+CUBE.US,D,20250715,000000,42.125,42.24,41.23,41.25,1682470,0
+CUBE.US,D,20250716,000000,41.515,41.58,40.87,41.28,2232678,0
+CUBE.US,D,20250717,000000,41.39,41.515,40.84,40.85,1878244,0
+CUBE.US,D,20250718,000000,41.12,41.1999,40.49,41.08,1562985,0
+CUBE.US,D,20250721,000000,41.1,41.5297,40.95,41,1299614,0
+CUBE.US,D,20250722,000000,41.12,41.915,40.9101,41.74,2242820,0
+CUBE.US,D,20250723,000000,41.62,42.04,41.48,41.52,1852332,0
+CUBE.US,D,20250724,000000,41.41,41.77,41.26,41.45,1664365,0
+CUBE.US,D,20250725,000000,41.42,41.66,41.05,41.41,1227949,0
+CUBE.US,D,20250728,000000,41.275,41.54,40.83,40.9,1776075,0
+CUBE.US,D,20250729,000000,41.03,41.64,40.76,41.64,1730000,0
+CUBE.US,D,20250730,000000,41.63,41.71,40.92,41.12,1846465,0
+CUBE.US,D,20250731,000000,40.97,41.07,38.58,38.91,4952447,0
+CUBE.US,D,20250801,000000,39.215,40.15,38.47,39.9,3597514,0
+CUBE.US,D,20250804,000000,40.17,40.25,39.555,39.72,1642681,0
+CUBE.US,D,20250805,000000,39.745,39.79,39.3,39.66,1665337,0
+CUBE.US,D,20250806,000000,39.705,39.89,39.36,39.5,963804,0
+CUBE.US,D,20250807,000000,39.625,39.82,39.17,39.5,1547262,0
+CUBE.US,D,20250808,000000,39.515,39.66,38.78,38.83,1335194,0
+CUBE.US,D,20250811,000000,38.75,38.86,38.355,38.71,1494980,0
+CUBE.US,D,20250812,000000,38.77,38.915,38.51,38.86,1571166,0
+CUBE.US,D,20250813,000000,38.925,39.59,38.66,39.54,1627869,0
+CUBE.US,D,20250814,000000,39.25,39.505,38.92,39.28,2128408,0
+CUBE.US,D,20250815,000000,39.39,39.79,39.26,39.5,1559613,0
+CUBE.US,D,20250818,000000,39.44,39.53,38.915,39,1286706,0
+CUBE.US,D,20250819,000000,39.205,40.11,39.205,39.96,1098306,0
+CUBE.US,D,20250820,000000,40.24,40.56,39.92,39.97,1379701,0
+CUBE.US,D,20250821,000000,39.85,40.08,39.71,40.02,977415,0
+CUBE.US,D,20250822,000000,40.24,41.41,40.24,41.09,1223453,0
+CUBE.US,D,20250825,000000,40.88,41.1015,40.37,40.4,1105940,0
+CUBE.US,D,20250826,000000,40.47,40.9,40.11,40.22,1803517,0
+CUBE.US,D,20250827,000000,40.51,40.8,40.3809,40.71,2672973,0
+CUBE.US,D,20250828,000000,40.73,40.81,40.28,40.63,1439133,0
+CUBE.US,D,20250829,000000,40.805,40.935,40.51,40.92,1377931,0
+CUBE.US,D,20250902,000000,40.635,40.675,39.8,39.89,1692556,0
+CUBE.US,D,20250903,000000,39.8,40.89,39.7,40.84,1874548,0
+CUBE.US,D,20250904,000000,40.85,41.07,40.35,40.98,1361273,0
+CUBE.US,D,20250905,000000,41.275,42.04,41.23,41.74,1499383,0
+CUBE.US,D,20250908,000000,41.19,41.195,40.675,41.15,1778027,0
+CUBE.US,D,20250909,000000,40.81,41.11,40.425,40.73,2424888,0
+CUBE.US,D,20250910,000000,40.81,41.06,40.56,40.72,2126211,0
+CUBE.US,D,20250911,000000,40.755,41.69,40.71,41.63,1427148,0
+CUBE.US,D,20250912,000000,41.545,41.62,41.06,41.19,1038612,0
+CUBE.US,D,20250915,000000,41.65,41.68,40.75,40.81,1675216,0
+CUBE.US,D,20250916,000000,40.69,41.14,40.64,41,2182636,0
+CUBE.US,D,20250917,000000,41.16,42.03,41.15,41.22,2436417,0
+CUBE.US,D,20250918,000000,41.305,41.305,40.53,40.79,1309703,0
+CUBE.US,D,20250919,000000,40.66,41.01,40.185,40.2,3066033,0
+CUBE.US,D,20250922,000000,40.21,40.36,39.92,40.07,2045624,0
+CUBE.US,D,20250923,000000,40.11,40.37,39.96,40.09,1429439,0
+CUBE.US,D,20250924,000000,40.045,40.14,39.697,39.75,1390726,0
+CUBE.US,D,20250925,000000,39.825,39.97,39.6,39.71,752611,0
+CUBE.US,D,20250926,000000,39.77,40.58,39.77,40.51,1385999,0
+CUBE.US,D,20250929,000000,40.555,40.7,40.25,40.6,2257341,0
+CUBE.US,D,20250930,000000,40.6,40.75,40.43,40.66,1574387,0
+CUBE.US,D,20251001,000000,40.04,40.69,40.04,40.48,1677013,0
+CUBE.US,D,20251002,000000,40.35,40.5,39.87,40.24,1040601,0
+CUBE.US,D,20251003,000000,40.33,41.12,40.33,40.7,1112123,0
+CUBE.US,D,20251006,000000,40.8,40.89,39.76,39.94,1710101,0
+CUBE.US,D,20251007,000000,39.9,40.15,39.5,40.04,1473950,0
+CUBE.US,D,20251008,000000,39.795,39.97,39.5,39.92,996777,0
+CUBE.US,D,20251009,000000,39.84,40.22,39.585,39.77,1226402,0
+CUBE.US,D,20251010,000000,39.9,39.96,39.32,39.33,1562264,0
+CUBE.US,D,20251013,000000,39.62,40.345,39.36,40.25,1472223,0
+CUBE.US,D,20251014,000000,40.18,41.18,40.18,40.9,1411878,0
+CUBE.US,D,20251015,000000,41.02,41.77,40.89,41.11,1607183,0
+CUBE.US,D,20251016,000000,41.145,41.995,41.04,41.86,1991451,0
+CUBE.US,D,20251017,000000,41.89,42.225,41.63,42.15,1586005,0
+CUBE.US,D,20251020,000000,42.185,42.5,41.95,42.27,1031291,0
+CUBE.US,D,20251021,000000,42.24,42.64,42.09,42.13,1279344,0
+CUBE.US,D,20251022,000000,42.24,42.545,41.98,42.34,2422049,0
+CUBE.US,D,20251023,000000,42.38,42.53,41.585,41.9,1785620,0
+CUBE.US,D,20251024,000000,42.11,42.49,41.975,42.06,1709667,0
+CUBE.US,D,20251027,000000,42.08,42.115,41.59,41.68,1947173,0
+CUBE.US,D,20251028,000000,41.5,41.615,40.83,41.33,1477304,0
+CUBE.US,D,20251029,000000,41.2,41.4,39.9,40.08,1677536,0
+CUBE.US,D,20251030,000000,39.7038,40.34,38.82,39.06,2760656,0
+CUBE.US,D,20251031,000000,39.195,39.26,37.135,37.67,4487932,0
+CUBE.US,D,20251103,000000,37.67,37.67,36.51,37,3858293,0
+CUBE.US,D,20251104,000000,36.79,37.71,36.75,37.41,3259705,0
+CUBE.US,D,20251105,000000,37.35,37.87,37.31,37.73,1513394,0
+CUBE.US,D,20251106,000000,37.615,37.76,36.93,36.98,1548581,0
+CUBE.US,D,20251107,000000,37.105,37.55,36.94,37.54,1980432,0
+CUBE.US,D,20251110,000000,37.265,37.33,36.085,36.63,2062338,0
+CUBE.US,D,20251111,000000,36.795,37.38,36.795,37.26,1143807,0
+CUBE.US,D,20251112,000000,37.1,37.45,36.8118,36.88,1656647,0
+CUBE.US,D,20251113,000000,36.87,37.18,36.46,36.65,1432203,0
+CUBE.US,D,20251114,000000,36.89,37.21,36.45,36.62,1738354,0
+CUBE.US,D,20251117,000000,36.56,36.86,36,36.03,1908794,0
+CUBE.US,D,20251118,000000,36.01,36.31,35.666,36.29,1671948,0
+CUBE.US,D,20251119,000000,36.25,36.37,35.42,35.86,1752126,0
+CUBE.US,D,20251120,000000,35.93,36.16,35.59,35.63,1737168,0
+CUBE.US,D,20251121,000000,35.81,36.68,35.81,36.27,1789479,0
+CUBE.US,D,20251124,000000,36.31,36.61,36.1,36.29,3306007,0
+CUBE.US,D,20251125,000000,36.575,37.22,36.53,36.93,1438974,0
+CUBE.US,D,20251126,000000,36.69,37.58,36.65,37.35,1780153,0
+CUBE.US,D,20251128,000000,37.2851,37.52,37.18,37.23,718465,0
+CUBE.US,D,20251201,000000,36.825,37.31,36.53,36.94,1235506,0
+CUBE.US,D,20251202,000000,36.94,37.12,36.61,37.07,2006427,0
+CUBE.US,D,20251203,000000,37.06,37.59,36.9,37.01,1634433,0
+CUBE.US,D,20251204,000000,36.875,37.2,36.725,36.81,1417582,0
+CUBE.US,D,20251205,000000,36.502,36.895,36.43,36.63,1953326,0
+CUBE.US,D,20251208,000000,36.515,36.77,36.11,36.3,1541193,0
+CUBE.US,D,20251209,000000,36.4,36.7,35.56,35.56,2041371,0
+CUBE.US,D,20251210,000000,35.61,36.15,35.58,36.03,2731038,0
+CUBE.US,D,20251211,000000,36.15,36.63,35.99,36.42,2446406,0
+CUBE.US,D,20251212,000000,36.58,36.85,36.465,36.52,1632474,0
+CUBE.US,D,20251215,000000,36.8,36.98,36.315,36.55,2278591,0
+CUBE.US,D,20251216,000000,36.675,36.675,35.75,35.79,2433060,0
+CUBE.US,D,20251217,000000,35.82,36.41,35.75,36.21,2659812,0
+CUBE.US,D,20251218,000000,36.37,36.37,35.715,35.95,3018062,0
+CUBE.US,D,20251219,000000,35.76,35.99,35.57,35.57,4984393,0
+CUBE.US,D,20251222,000000,35.585,35.915,35.3958,35.74,2276571,0
+CUBE.US,D,20251223,000000,35.815,35.86,35.29,35.36,2121608,0
+CUBE.US,D,20251224,000000,35.29,35.91,35.25,35.84,1883868,0
+CUBE.US,D,20251226,000000,35.715,35.92,35.53,35.9,2012993,0
+CUBE.US,D,20251229,000000,36.02,36.06,35.71,35.97,2159038,0
+CUBE.US,D,20251230,000000,35.91,36.37,35.89,36.31,2692196,0
+CUBE.US,D,20251231,000000,36.31,36.4,35.95,36.05,1614151,0
+CUBE.US,D,20260102,000000,35.5,35.51,35.09,35.4,2203970,0
+CUBE.US,D,20260105,000000,35.33,35.875,35.09,35.5,2739297,0
+CUBE.US,D,20260106,000000,35.325,36.625,35.24,36.44,3282094,0
+CUBE.US,D,20260107,000000,36.63,36.75,36.155,36.33,2325905,0
+CUBE.US,D,20260108,000000,36.16,37.13,36,37.06,2203592,0
+CUBE.US,D,20260109,000000,36.99,37.865,36.935,37.68,2988541,0
+CUBE.US,D,20260112,000000,37.75,38.25,37.58,37.9,2984556,0
+CUBE.US,D,20260113,000000,37.91,38.03,36.91,37.73,2200899,0
+CUBE.US,D,20260114,000000,37.675,38.76,37.6601,38.7,1612345,0
+CUBE.US,D,20260115,000000,38.685,39.33,38.51,39.14,1611287,0
+CUBE.US,D,20260116,000000,39.07,39.78,38.92,39.61,2208393,0
+CUBE.US,D,20260120,000000,39.02,39.265,38.69,38.88,2388124,0
+CUBE.US,D,20260121,000000,39.1,39.24,38.385,38.98,2484625,0
+CUBE.US,D,20260122,000000,39.06,39.21,38.4,38.65,2559347,0
+CUBE.US,D,20260123,000000,38.67,38.8,38.15,38.24,2473343,0
+CUBE.US,D,20260126,000000,38.1,38.29,37.62,37.65,2017067,0
+CUBE.US,D,20260127,000000,37.56,37.78,37.3,37.36,1320253,0
+CUBE.US,D,20260128,000000,37.39,37.79,36.98,37.07,1906036,0
+CUBE.US,D,20260129,000000,37.2,37.685,36.905,37.61,1967301,0
+CUBE.US,D,20260130,000000,37.49,37.63,37.08,37.53,3103613,0
+CUBE.US,D,20260202,000000,37.53,37.72,37.025,37.05,2003800,0
+CUBE.US,D,20260203,000000,37.03,38.23,37.025,38,2338606,0
+CUBE.US,D,20260204,000000,38.25,39.19,38.25,38.89,2239947,0
+CUBE.US,D,20260205,000000,38.605,38.66,38.05,38.36,1939293,0
+CUBE.US,D,20260206,000000,38.65,38.88,38.27,38.39,1811643,0
+CUBE.US,D,20260209,000000,38.355,38.55,37.95,38.16,976255,0
+CUBE.US,D,20260210,000000,38.31,38.73,37.38,38.49,4190324,0
+CUBE.US,D,20260211,000000,38.49,38.65,38.0189,38.61,2720299,0
+CUBE.US,D,20260212,000000,38.74,39.06,38.03,38.55,3641685,0
+CUBE.US,D,20260213,000000,38.47,39.135,37.92,38.93,2704548,0
+CUBE.US,D,20260217,000000,39.14,39.31,38.69,38.85,2617698,0
+CUBE.US,D,20260218,000000,38.95,39.06,38.61,38.68,2927993,0
diff --git a/daily/us/nyse stocks/1/cubi.us.txt b/daily/us/nyse stocks/1/cubi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..beb6afb833824b29cd6271dccadf43d662a86456
--- /dev/null
+++ b/daily/us/nyse stocks/1/cubi.us.txt	
@@ -0,0 +1,3209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUBI.US,D,20130517,000000,15.773,15.864,15.523,15.682,714734,0
+CUBI.US,D,20130520,000000,15.891,15.909,15.591,15.727,236001,0
+CUBI.US,D,20130521,000000,15.727,15.732,15.559,15.636,89555,0
+CUBI.US,D,20130522,000000,15.855,15.909,15.482,15.618,67092,0
+CUBI.US,D,20130523,000000,15.645,15.709,15.473,15.655,17465,0
+CUBI.US,D,20130524,000000,15.682,15.682,15.591,15.682,54560,0
+CUBI.US,D,20130528,000000,15.682,15.773,15.484,15.627,52360,0
+CUBI.US,D,20130529,000000,15.545,15.655,15.482,15.609,43563,0
+CUBI.US,D,20130530,000000,15.636,15.909,15.536,15.618,149052,0
+CUBI.US,D,20130531,000000,15.682,15.827,15.555,15.609,303937,0
+CUBI.US,D,20130603,000000,16.355,16.355,15.5,15.591,84891,0
+CUBI.US,D,20130604,000000,15.591,15.909,15.591,15.818,57136,0
+CUBI.US,D,20130605,000000,15.773,15.827,15.564,15.727,148284,0
+CUBI.US,D,20130606,000000,15.773,15.818,15.682,15.8,149856,0
+CUBI.US,D,20130607,000000,15.909,16.364,15.5,15.818,70474,0
+CUBI.US,D,20130610,000000,15.882,15.882,15.727,15.745,29413,0
+CUBI.US,D,20130611,000000,15.645,15.745,15.564,15.591,25850,0
+CUBI.US,D,20130612,000000,15.591,15.736,15.418,15.455,119109,0
+CUBI.US,D,20130613,000000,15.482,15.736,15.418,15.455,23474,0
+CUBI.US,D,20130614,000000,15.545,15.682,15.409,15.409,24405,0
+CUBI.US,D,20130617,000000,15.455,15.591,15.445,15.591,102640,0
+CUBI.US,D,20130618,000000,15.627,15.709,15.618,15.655,128288,0
+CUBI.US,D,20130619,000000,15.509,15.718,15.409,15.545,212748,0
+CUBI.US,D,20130620,000000,15.518,15.636,15.309,15.355,201067,0
+CUBI.US,D,20130621,000000,15.418,15.455,15.282,15.382,315433,0
+CUBI.US,D,20130624,000000,15.2,15.409,14.7,15.336,131941,0
+CUBI.US,D,20130625,000000,15.309,15.409,15.036,15.273,116172,0
+CUBI.US,D,20130626,000000,15.164,15.409,14.791,14.873,276971,0
+CUBI.US,D,20130627,000000,14.845,14.882,14.182,14.473,460676,0
+CUBI.US,D,20130628,000000,14.4,14.818,14.336,14.773,3181153,0
+CUBI.US,D,20130701,000000,14.755,14.755,14.191,14.327,218075,0
+CUBI.US,D,20130702,000000,14.355,14.636,14.118,14.273,211643,0
+CUBI.US,D,20130703,000000,14.255,14.736,14.255,14.691,18279,0
+CUBI.US,D,20130705,000000,14.836,15.145,14.764,15.127,75067,0
+CUBI.US,D,20130708,000000,15.045,15.355,15.045,15.118,216635,0
+CUBI.US,D,20130709,000000,15.2,15.391,15.2,15.373,104184,0
+CUBI.US,D,20130710,000000,15.318,15.373,15.173,15.255,111333,0
+CUBI.US,D,20130711,000000,15.364,15.445,15.218,15.445,97147,0
+CUBI.US,D,20130712,000000,15.391,16.009,15.355,15.909,83437,0
+CUBI.US,D,20130715,000000,15.909,16.209,15.882,15.909,96613,0
+CUBI.US,D,20130716,000000,16.027,16.345,15.8,15.9,491469,0
+CUBI.US,D,20130717,000000,15.909,16,15.836,15.9,85976,0
+CUBI.US,D,20130718,000000,15.909,15.955,15.845,15.9,55276,0
+CUBI.US,D,20130719,000000,15.891,16.164,15.818,15.909,35688,0
+CUBI.US,D,20130722,000000,15.855,15.909,15.655,15.873,106311,0
+CUBI.US,D,20130723,000000,15.864,15.982,15.773,15.864,123331,0
+CUBI.US,D,20130724,000000,15.918,15.982,15.836,15.864,162083,0
+CUBI.US,D,20130725,000000,15.809,15.982,15.736,15.864,148906,0
+CUBI.US,D,20130726,000000,15.791,15.868,15.016,15.855,81454,0
+CUBI.US,D,20130729,000000,15.827,15.855,15.409,15.436,57671,0
+CUBI.US,D,20130730,000000,15.445,15.591,15.064,15.1,127053,0
+CUBI.US,D,20130731,000000,15.164,15.409,15.145,15.227,134512,0
+CUBI.US,D,20130801,000000,15.291,16.218,15.291,15.618,95030,0
+CUBI.US,D,20130802,000000,15.564,15.773,15.073,15.264,90944,0
+CUBI.US,D,20130805,000000,15.273,16.355,15.273,15.618,186256,0
+CUBI.US,D,20130806,000000,15.491,15.636,15.036,15.536,135138,0
+CUBI.US,D,20130807,000000,15.518,15.636,15.391,15.527,81316,0
+CUBI.US,D,20130808,000000,15.509,15.636,15.382,15.582,40291,0
+CUBI.US,D,20130809,000000,15.527,15.545,15.318,15.427,14524,0
+CUBI.US,D,20130812,000000,15.327,15.473,14.845,15.036,153227,0
+CUBI.US,D,20130813,000000,14.991,15.173,14.982,15.055,72021,0
+CUBI.US,D,20130814,000000,15.009,15.127,14.864,15.064,40787,0
+CUBI.US,D,20130815,000000,14.964,15.745,14.864,14.955,52411,0
+CUBI.US,D,20130816,000000,14.864,15.627,14.727,14.936,51885,0
+CUBI.US,D,20130819,000000,14.973,15.055,14.709,14.709,67471,0
+CUBI.US,D,20130820,000000,14.691,14.864,14.573,14.745,49888,0
+CUBI.US,D,20130821,000000,14.618,14.773,14.532,14.555,22974,0
+CUBI.US,D,20130822,000000,14.545,14.964,14.191,14.855,138282,0
+CUBI.US,D,20130823,000000,14.809,14.936,14.564,14.645,64616,0
+CUBI.US,D,20130826,000000,14.627,15.282,14.627,15.009,39780,0
+CUBI.US,D,20130827,000000,14.936,15.127,14.318,14.555,56023,0
+CUBI.US,D,20130828,000000,14.609,15.382,14.427,14.645,48907,0
+CUBI.US,D,20130829,000000,14.645,15,14.645,15,27337,0
+CUBI.US,D,20130830,000000,14.945,15,14.791,14.891,100770,0
+CUBI.US,D,20130903,000000,14.991,14.991,14.827,14.918,34056,0
+CUBI.US,D,20130904,000000,14.991,15.364,14.945,14.955,65996,0
+CUBI.US,D,20130905,000000,14.964,15.445,14.873,15.218,50238,0
+CUBI.US,D,20130906,000000,15.318,15.455,14.991,15.436,37983,0
+CUBI.US,D,20130909,000000,15.355,15.455,15.136,15.455,54602,0
+CUBI.US,D,20130910,000000,15.455,15.455,15.318,15.382,101066,0
+CUBI.US,D,20130911,000000,15.364,15.364,15.055,15.282,67650,0
+CUBI.US,D,20130912,000000,15.336,15.355,15.209,15.355,40714,0
+CUBI.US,D,20130913,000000,15.364,15.573,15.182,15.545,202513,0
+CUBI.US,D,20130916,000000,15.627,15.627,15.445,15.573,162688,0
+CUBI.US,D,20130917,000000,15.518,15.636,15.455,15.609,98672,0
+CUBI.US,D,20130918,000000,15.636,15.636,15.236,15.364,176134,0
+CUBI.US,D,20130919,000000,15.355,15.364,15.009,15.291,35448,0
+CUBI.US,D,20130920,000000,15.282,15.282,14.564,14.618,311396,0
+CUBI.US,D,20130923,000000,14.691,14.914,14.545,14.782,70868,0
+CUBI.US,D,20130924,000000,14.845,15.136,14.682,14.764,24200,0
+CUBI.US,D,20130925,000000,14.818,15.327,14.527,14.545,93031,0
+CUBI.US,D,20130926,000000,14.527,14.773,14.364,14.745,100870,0
+CUBI.US,D,20130927,000000,14.645,14.773,14.573,14.655,23326,0
+CUBI.US,D,20130930,000000,14.564,14.745,14.436,14.636,200341,0
+CUBI.US,D,20131001,000000,14.627,14.964,14.573,14.827,83214,0
+CUBI.US,D,20131002,000000,14.791,14.982,14.7,14.809,223520,0
+CUBI.US,D,20131003,000000,14.8,15.009,14.591,14.873,92840,0
+CUBI.US,D,20131004,000000,14.836,14.845,14.7,14.809,29700,0
+CUBI.US,D,20131007,000000,14.627,14.818,14.627,14.645,31900,0
+CUBI.US,D,20131008,000000,14.582,14.582,14.455,14.473,54560,0
+CUBI.US,D,20131009,000000,14.564,14.764,14.391,14.445,28380,0
+CUBI.US,D,20131010,000000,14.618,14.955,14.491,14.855,113245,0
+CUBI.US,D,20131011,000000,14.8,15.209,14.682,15.182,50794,0
+CUBI.US,D,20131014,000000,15.091,15.2,14.891,15.091,34042,0
+CUBI.US,D,20131015,000000,15.1,15.309,14.936,15.182,168386,0
+CUBI.US,D,20131016,000000,15.227,15.409,15.209,15.264,49179,0
+CUBI.US,D,20131017,000000,15.173,15.473,15.136,15.473,34100,0
+CUBI.US,D,20131018,000000,15.636,15.636,15.391,15.582,53460,0
+CUBI.US,D,20131021,000000,15.545,15.636,15.4,15.518,45320,0
+CUBI.US,D,20131022,000000,15.455,15.573,15.336,15.455,50380,0
+CUBI.US,D,20131023,000000,15.345,15.455,15.182,15.327,28490,0
+CUBI.US,D,20131024,000000,15.427,15.436,15.073,15.264,28930,0
+CUBI.US,D,20131025,000000,15.273,15.273,14.791,15.109,57750,0
+CUBI.US,D,20131028,000000,15.164,15.3,15.109,15.227,27170,0
+CUBI.US,D,20131029,000000,15.309,15.427,15.109,15.345,75570,0
+CUBI.US,D,20131030,000000,15.3,15.373,15.155,15.327,43890,0
+CUBI.US,D,20131031,000000,15.291,15.364,15.173,15.227,48106,0
+CUBI.US,D,20131101,000000,15.2,15.355,14.964,15.055,88550,0
+CUBI.US,D,20131104,000000,15.045,15.455,14.918,15.155,74781,0
+CUBI.US,D,20131105,000000,15.127,15.409,14.927,15.082,32670,0
+CUBI.US,D,20131106,000000,15.155,15.2,14.882,15.055,39270,0
+CUBI.US,D,20131107,000000,15.109,15.273,14.936,14.964,57640,0
+CUBI.US,D,20131108,000000,15,15.282,14.882,15.227,106040,0
+CUBI.US,D,20131111,000000,15.255,15.318,15,15.173,77565,0
+CUBI.US,D,20131112,000000,15.191,15.336,15.045,15.155,69410,0
+CUBI.US,D,20131113,000000,15.082,15.2,14.873,15.073,46182,0
+CUBI.US,D,20131114,000000,15.109,15.2,15,15.109,78650,0
+CUBI.US,D,20131115,000000,15.082,15.227,14.982,15.064,54010,0
+CUBI.US,D,20131118,000000,15.091,15.355,15.036,15.245,240570,0
+CUBI.US,D,20131119,000000,15.273,15.318,15.064,15.127,46181,0
+CUBI.US,D,20131120,000000,15.245,15.273,14.927,15,111320,0
+CUBI.US,D,20131121,000000,15.073,15.182,15.055,15.136,107140,0
+CUBI.US,D,20131122,000000,15.091,15.182,14.873,15.082,128370,0
+CUBI.US,D,20131125,000000,15.109,15.345,15.064,15.291,70180,0
+CUBI.US,D,20131126,000000,15.455,16.036,15.345,15.873,446820,0
+CUBI.US,D,20131127,000000,15.873,15.909,15.727,15.845,66440,0
+CUBI.US,D,20131129,000000,15.909,16.121,15.855,15.855,46472,0
+CUBI.US,D,20131202,000000,16.027,16.291,15.909,16.182,123970,0
+CUBI.US,D,20131203,000000,16.182,16.4,16.182,16.282,106700,0
+CUBI.US,D,20131204,000000,16.282,16.382,16.218,16.336,156640,0
+CUBI.US,D,20131205,000000,16.355,16.482,16.091,16.182,140140,0
+CUBI.US,D,20131206,000000,16.345,16.718,16.264,16.4,108680,0
+CUBI.US,D,20131209,000000,16.427,16.627,16.345,16.418,139480,0
+CUBI.US,D,20131210,000000,16.645,16.645,16.191,16.6,595980,0
+CUBI.US,D,20131211,000000,16.645,17.355,16.645,17.291,1146530,0
+CUBI.US,D,20131212,000000,17.282,17.707,17.259,17.5,163826,0
+CUBI.US,D,20131213,000000,17.582,18.018,17.264,17.864,235290,0
+CUBI.US,D,20131216,000000,18.091,21.036,18.009,18.245,231330,0
+CUBI.US,D,20131217,000000,18.2,18.2,17.891,17.989,155366,0
+CUBI.US,D,20131218,000000,17.955,18.182,17.773,18.109,124410,0
+CUBI.US,D,20131219,000000,18.136,18.136,17.473,18.064,316470,0
+CUBI.US,D,20131220,000000,18.045,18.182,18.018,18.091,456060,0
+CUBI.US,D,20131223,000000,18.091,18.273,18.027,18.2,168520,0
+CUBI.US,D,20131224,000000,18.182,18.273,18.155,18.209,40865,0
+CUBI.US,D,20131226,000000,18.209,18.918,18.155,18.409,96690,0
+CUBI.US,D,20131227,000000,18.536,18.791,18.145,18.636,192390,0
+CUBI.US,D,20131230,000000,18.555,18.609,18.182,18.491,76010,0
+CUBI.US,D,20131231,000000,18.464,18.782,18.191,18.6,118250,0
+CUBI.US,D,20140102,000000,18.573,18.627,18.182,18.555,76434,0
+CUBI.US,D,20140103,000000,18.545,18.873,18.273,18.682,74845,0
+CUBI.US,D,20140106,000000,18.682,18.682,18.045,18.255,129800,0
+CUBI.US,D,20140107,000000,18.3,19.655,18.3,18.564,85580,0
+CUBI.US,D,20140108,000000,18.518,18.636,18.291,18.564,69190,0
+CUBI.US,D,20140109,000000,18.645,18.727,18.409,18.509,56980,0
+CUBI.US,D,20140110,000000,18.473,18.718,18.1,18.309,136070,0
+CUBI.US,D,20140113,000000,18.209,18.318,18.027,18.209,89100,0
+CUBI.US,D,20140114,000000,18.182,18.482,18.127,18.436,46970,0
+CUBI.US,D,20140115,000000,18.436,18.773,18,18.645,88990,0
+CUBI.US,D,20140116,000000,18.636,18.673,18.055,18.318,56285,0
+CUBI.US,D,20140117,000000,18.173,18.227,17.845,17.991,101530,0
+CUBI.US,D,20140121,000000,18.045,18.291,17.709,17.955,84260,0
+CUBI.US,D,20140122,000000,18.018,18.091,17.827,17.882,81620,0
+CUBI.US,D,20140123,000000,17.918,18.909,17.327,18.791,273790,0
+CUBI.US,D,20140124,000000,18.818,19.191,17.955,18.127,506898,0
+CUBI.US,D,20140127,000000,18.136,18.355,18.009,18.191,328570,0
+CUBI.US,D,20140128,000000,18.264,18.514,18.232,18.382,759339,0
+CUBI.US,D,20140129,000000,18.4,18.627,18.191,18.545,207240,0
+CUBI.US,D,20140130,000000,18.655,18.7,18.473,18.564,78760,0
+CUBI.US,D,20140131,000000,18.327,18.482,18.009,18.436,87863,0
+CUBI.US,D,20140203,000000,18.409,18.464,17.573,17.809,131414,0
+CUBI.US,D,20140204,000000,17.836,17.855,17.4,17.755,172946,0
+CUBI.US,D,20140205,000000,17.345,17.709,17.273,17.582,130339,0
+CUBI.US,D,20140206,000000,17.636,17.745,17.4,17.518,115632,0
+CUBI.US,D,20140207,000000,17.436,17.873,17.391,17.7,112307,0
+CUBI.US,D,20140210,000000,17.736,17.736,17.309,17.655,53537,0
+CUBI.US,D,20140211,000000,17.4,18.013,17.4,17.836,73005,0
+CUBI.US,D,20140212,000000,17.8,17.909,17.518,17.755,97266,0
+CUBI.US,D,20140213,000000,17.5,17.918,17.5,17.809,41672,0
+CUBI.US,D,20140214,000000,17.845,18.018,17.5,17.873,124693,0
+CUBI.US,D,20140218,000000,19.127,19.127,17.845,18.009,118168,0
+CUBI.US,D,20140219,000000,18.009,18.091,17.518,17.655,92998,0
+CUBI.US,D,20140220,000000,17.673,17.736,17.373,17.655,70320,0
+CUBI.US,D,20140221,000000,17.436,17.864,17.409,17.655,97885,0
+CUBI.US,D,20140224,000000,17.727,17.991,17.591,17.827,131181,0
+CUBI.US,D,20140225,000000,17.827,18.009,17.455,17.827,113257,0
+CUBI.US,D,20140226,000000,17.791,17.909,17.509,17.727,68165,0
+CUBI.US,D,20140227,000000,17.636,17.864,17.4,17.782,141352,0
+CUBI.US,D,20140228,000000,17.927,18.236,17.682,17.973,238789,0
+CUBI.US,D,20140303,000000,17.773,18.082,17.436,17.736,59659,0
+CUBI.US,D,20140304,000000,17.945,18.545,17.464,18.045,214877,0
+CUBI.US,D,20140305,000000,17.973,18.291,17.873,18.282,83817,0
+CUBI.US,D,20140306,000000,18.091,18.2,17.627,17.727,81672,0
+CUBI.US,D,20140307,000000,17.918,18.1,17.818,18.045,49525,0
+CUBI.US,D,20140310,000000,18.064,18.182,18.014,18.155,68646,0
+CUBI.US,D,20140311,000000,18.082,18.173,17.641,17.918,87896,0
+CUBI.US,D,20140312,000000,17.918,18.027,17.764,17.964,57391,0
+CUBI.US,D,20140313,000000,18,18.182,17.836,17.982,91190,0
+CUBI.US,D,20140314,000000,17.918,18.209,17.918,18.091,108538,0
+CUBI.US,D,20140317,000000,18.064,18.5,18.055,18.491,167055,0
+CUBI.US,D,20140318,000000,18.491,19.818,18.391,18.818,329931,0
+CUBI.US,D,20140319,000000,18.836,19.309,18.791,19.045,141177,0
+CUBI.US,D,20140320,000000,18.784,19.727,18.784,19.464,136877,0
+CUBI.US,D,20140321,000000,19.582,20.027,19.274,19.345,185032,0
+CUBI.US,D,20140324,000000,19.4,19.709,19.237,19.336,113971,0
+CUBI.US,D,20140325,000000,19.436,19.436,18.882,19.345,72610,0
+CUBI.US,D,20140326,000000,19.445,19.455,18.927,18.945,80740,0
+CUBI.US,D,20140327,000000,18.918,19.009,18.518,18.773,101902,0
+CUBI.US,D,20140328,000000,18.745,18.991,18.291,18.409,70349,0
+CUBI.US,D,20140331,000000,18.482,19.109,18.273,18.973,287141,0
+CUBI.US,D,20140401,000000,19.145,19.409,18.764,19.345,85322,0
+CUBI.US,D,20140402,000000,19.4,19.736,18.782,19.636,222306,0
+CUBI.US,D,20140403,000000,19.618,19.773,19.545,19.636,145498,0
+CUBI.US,D,20140404,000000,19.773,19.955,19.582,19.864,255201,0
+CUBI.US,D,20140407,000000,19.764,19.945,19.127,19.791,113766,0
+CUBI.US,D,20140408,000000,19.809,20.718,19.651,20.273,191992,0
+CUBI.US,D,20140409,000000,20.255,20.336,19.909,20.264,137609,0
+CUBI.US,D,20140410,000000,20.064,20.282,19.718,19.864,151000,0
+CUBI.US,D,20140411,000000,19.659,20.008,19.465,19.773,148167,0
+CUBI.US,D,20140414,000000,19.909,20.273,19.8,19.955,104320,0
+CUBI.US,D,20140415,000000,19.955,20.318,19.591,20.236,234218,0
+CUBI.US,D,20140416,000000,20.327,20.427,20.055,20.391,121660,0
+CUBI.US,D,20140417,000000,20.009,21.145,19.864,20.882,248518,0
+CUBI.US,D,20140421,000000,20.909,21.255,20.782,21.164,129555,0
+CUBI.US,D,20140422,000000,21,21,19.94,20.627,235455,0
+CUBI.US,D,20140423,000000,20.664,20.882,20.545,20.609,136217,0
+CUBI.US,D,20140424,000000,20.827,20.898,20.491,20.636,82568,0
+CUBI.US,D,20140425,000000,20.591,20.818,20.245,20.318,462497,0
+CUBI.US,D,20140428,000000,20.291,20.336,19.545,19.855,141981,0
+CUBI.US,D,20140429,000000,20,20.091,19.873,19.991,100807,0
+CUBI.US,D,20140430,000000,19.927,20.091,19.727,20.027,165116,0
+CUBI.US,D,20140501,000000,19.945,20.198,19.527,20,133334,0
+CUBI.US,D,20140502,000000,20,20.291,19.909,20.055,133194,0
+CUBI.US,D,20140505,000000,19.964,20.445,19.873,20.2,193351,0
+CUBI.US,D,20140506,000000,19.909,20.064,19.645,19.864,128580,0
+CUBI.US,D,20140507,000000,19.827,20.045,19.466,19.918,97361,0
+CUBI.US,D,20140508,000000,19.864,20.018,19.727,19.864,94713,0
+CUBI.US,D,20140509,000000,19.727,20.127,19.727,20.018,122487,0
+CUBI.US,D,20140512,000000,20.027,20.255,19.895,20.109,162566,0
+CUBI.US,D,20140513,000000,19.991,20.061,19.736,19.8,582276,0
+CUBI.US,D,20140514,000000,19.691,19.727,18.991,18.991,144293,0
+CUBI.US,D,20140515,000000,18.827,18.945,18.245,18.845,116950,0
+CUBI.US,D,20140516,000000,18.8,19.091,18.8,18.982,122371,0
+CUBI.US,D,20140519,000000,18.909,19.282,18.909,19.082,77320,0
+CUBI.US,D,20140520,000000,19.045,19.182,18.864,18.918,111043,0
+CUBI.US,D,20140521,000000,19.036,19.064,18.855,18.927,120641,0
+CUBI.US,D,20140522,000000,19.15,19.54,19.01,19.25,117062,0
+CUBI.US,D,20140523,000000,19.3,19.533,19.17,19.33,65968,0
+CUBI.US,D,20140527,000000,19.47,19.62,19.16,19.37,198656,0
+CUBI.US,D,20140528,000000,19.34,19.525,18.97,19.27,107392,0
+CUBI.US,D,20140529,000000,19.3,19.34,19.05,19.11,124690,0
+CUBI.US,D,20140530,000000,18.79,19.14,18.79,19,497707,0
+CUBI.US,D,20140602,000000,19,19.28,18.942,19.19,127919,0
+CUBI.US,D,20140603,000000,19.2,19.48,19.2,19.32,161177,0
+CUBI.US,D,20140604,000000,19.28,19.57,19.17,19.48,281696,0
+CUBI.US,D,20140605,000000,19.66,20.13,19.53,20.05,170160,0
+CUBI.US,D,20140606,000000,20.19,20.27,20.055,20.11,140936,0
+CUBI.US,D,20140609,000000,20.08,20.3,20,20.23,214043,0
+CUBI.US,D,20140610,000000,20.2,20.24,20.1,20.21,148800,0
+CUBI.US,D,20140611,000000,20.2,20.2,19.76,19.83,109172,0
+CUBI.US,D,20140612,000000,19.72,19.72,19.36,19.47,73780,0
+CUBI.US,D,20140613,000000,19.56,19.74,19.32,19.4,73394,0
+CUBI.US,D,20140616,000000,19.4,19.59,19.3,19.37,89519,0
+CUBI.US,D,20140617,000000,19.3,19.54,19.3,19.43,94862,0
+CUBI.US,D,20140618,000000,19.4,19.53,19.34,19.5,249585,0
+CUBI.US,D,20140619,000000,19.46,19.56,19.4,19.4,63417,0
+CUBI.US,D,20140620,000000,19.4,19.55,19.225,19.52,141148,0
+CUBI.US,D,20140623,000000,19.52,19.7,19.5,19.66,81686,0
+CUBI.US,D,20140624,000000,19.6,20.1,19.6,19.73,102597,0
+CUBI.US,D,20140625,000000,19.58,19.86,19.5,19.76,59962,0
+CUBI.US,D,20140626,000000,19.75,19.85,19.5,19.83,72081,0
+CUBI.US,D,20140627,000000,19.67,20.12,19.67,19.93,503656,0
+CUBI.US,D,20140630,000000,19.79,20.02,19.78,20.01,131965,0
+CUBI.US,D,20140701,000000,20.02,20.66,19.97,20.4,115322,0
+CUBI.US,D,20140702,000000,20.43,20.54,20.19,20.28,76600,0
+CUBI.US,D,20140703,000000,20.28,20.48,20.09,20.28,39910,0
+CUBI.US,D,20140707,000000,20.21,20.24,19.87,20.1,97197,0
+CUBI.US,D,20140708,000000,20.08,20.19,19.9,19.99,126800,0
+CUBI.US,D,20140709,000000,19.99,20.452,19.79,19.83,76015,0
+CUBI.US,D,20140710,000000,19.51,19.69,19.48,19.51,71416,0
+CUBI.US,D,20140711,000000,19.5,19.758,19.2,19.22,46819,0
+CUBI.US,D,20140714,000000,19.4,19.52,18.95,19.06,60629,0
+CUBI.US,D,20140715,000000,19.07,19.33,18.98,19.22,95635,0
+CUBI.US,D,20140716,000000,19.44,19.44,19.08,19.14,76561,0
+CUBI.US,D,20140717,000000,19,19.115,18.72,18.9,116033,0
+CUBI.US,D,20140718,000000,18.84,19.04,18.42,18.78,103737,0
+CUBI.US,D,20140721,000000,18.69,18.859,18.55,18.66,39220,0
+CUBI.US,D,20140722,000000,18.71,18.98,18.25,18.44,115100,0
+CUBI.US,D,20140723,000000,18.53,19.35,18.53,19.23,119034,0
+CUBI.US,D,20140724,000000,19.19,19.58,19.09,19.26,96370,0
+CUBI.US,D,20140725,000000,19.03,19.25,18.99,19.14,80326,0
+CUBI.US,D,20140728,000000,19.1,19.14,19,19.08,114886,0
+CUBI.US,D,20140729,000000,19,19.11,19,19.07,74087,0
+CUBI.US,D,20140730,000000,19.1,19.11,19,19.09,39615,0
+CUBI.US,D,20140731,000000,19.09,19.1,18.756,18.96,99452,0
+CUBI.US,D,20140801,000000,18.98,19.25,18.68,19.15,230350,0
+CUBI.US,D,20140804,000000,19.15,19.15,18.818,19.1,199350,0
+CUBI.US,D,20140805,000000,19.02,19.16,19,19.15,212838,0
+CUBI.US,D,20140806,000000,19.08,19.17,18.55,19.09,118674,0
+CUBI.US,D,20140807,000000,19.11,19.11,18.79,19,81859,0
+CUBI.US,D,20140808,000000,18.99,19.07,18.774,19.01,69509,0
+CUBI.US,D,20140811,000000,19.06,19.17,19,19.12,193291,0
+CUBI.US,D,20140812,000000,19.08,19.15,18.99,19.1,66442,0
+CUBI.US,D,20140813,000000,19.14,19.18,19.012,19.17,138870,0
+CUBI.US,D,20140814,000000,19.17,19.195,19.06,19.1,51147,0
+CUBI.US,D,20140815,000000,19.1,19.17,18.75,19.09,137260,0
+CUBI.US,D,20140818,000000,19.04,19.16,19.04,19.08,90746,0
+CUBI.US,D,20140819,000000,19.06,19.1,18.86,18.91,127082,0
+CUBI.US,D,20140820,000000,18.85,18.85,18.455,18.55,110352,0
+CUBI.US,D,20140821,000000,18.55,18.69,18.29,18.61,58506,0
+CUBI.US,D,20140822,000000,18.61,18.87,18.6,18.77,88062,0
+CUBI.US,D,20140825,000000,18.87,18.94,18.56,18.61,58841,0
+CUBI.US,D,20140826,000000,18.63,19.09,18.63,19.06,136248,0
+CUBI.US,D,20140827,000000,19.09,19.09,18.95,19,49220,0
+CUBI.US,D,20140828,000000,18.96,18.96,18.58,18.59,47649,0
+CUBI.US,D,20140829,000000,18.72,18.72,18.417,18.58,46403,0
+CUBI.US,D,20140902,000000,18.7,18.983,18.486,18.81,40491,0
+CUBI.US,D,20140903,000000,19.07,19.07,18.38,18.44,84531,0
+CUBI.US,D,20140904,000000,18.5,18.53,18.13,18.13,24985,0
+CUBI.US,D,20140905,000000,18.02,18.29,17.71,17.86,115081,0
+CUBI.US,D,20140908,000000,17.91,18.47,17.9,18.31,118731,0
+CUBI.US,D,20140909,000000,18.23,18.355,18.05,18.35,125028,0
+CUBI.US,D,20140910,000000,18.31,18.75,18.263,18.6,89640,0
+CUBI.US,D,20140911,000000,18.46,18.9,18.36,18.56,71791,0
+CUBI.US,D,20140912,000000,18.59,18.9,18.5,18.65,75072,0
+CUBI.US,D,20140915,000000,18.98,18.98,18.37,18.52,57268,0
+CUBI.US,D,20140916,000000,18.79,18.79,18.24,18.38,77671,0
+CUBI.US,D,20140917,000000,18.33,18.78,18.06,18.7,73613,0
+CUBI.US,D,20140918,000000,18.72,18.94,18.62,18.9,44860,0
+CUBI.US,D,20140919,000000,18.9,19.09,18.87,19,122954,0
+CUBI.US,D,20140922,000000,18.96,19.03,18.59,18.68,63480,0
+CUBI.US,D,20140923,000000,18.6,18.97,18.52,18.68,118370,0
+CUBI.US,D,20140924,000000,18.7,18.96,18.28,18.45,81692,0
+CUBI.US,D,20140925,000000,18.42,18.47,18.1,18.2,94010,0
+CUBI.US,D,20140926,000000,18.18,18.36,18.07,18.17,42908,0
+CUBI.US,D,20140929,000000,18.01,18.17,18,18.11,146779,0
+CUBI.US,D,20140930,000000,18.06,18.18,17.92,17.96,206414,0
+CUBI.US,D,20141001,000000,18.03,18.26,17.95,18.22,223492,0
+CUBI.US,D,20141002,000000,18.17,18.39,18.02,18.39,90610,0
+CUBI.US,D,20141003,000000,18.58,18.63,18.38,18.48,165990,0
+CUBI.US,D,20141006,000000,18.42,18.5,18.29,18.295,70757,0
+CUBI.US,D,20141007,000000,18.19,18.29,17.93,18.07,79162,0
+CUBI.US,D,20141008,000000,17.97,18.58,17.97,18.56,96597,0
+CUBI.US,D,20141009,000000,18.53,18.7,17.8,17.83,135176,0
+CUBI.US,D,20141010,000000,17.72,17.9,17.59,17.6,128329,0
+CUBI.US,D,20141013,000000,17.6,18.09,17.49,17.61,198477,0
+CUBI.US,D,20141014,000000,17.65,17.79,17.38,17.4,125716,0
+CUBI.US,D,20141015,000000,17.24,17.47,17.1,17.39,88370,0
+CUBI.US,D,20141016,000000,17.21,18.13,17.21,17.8,70874,0
+CUBI.US,D,20141017,000000,18.03,18.03,17.46,17.58,159961,0
+CUBI.US,D,20141020,000000,17.54,17.61,17.4,17.52,161958,0
+CUBI.US,D,20141021,000000,18.18,18.968,17.562,18.21,141800,0
+CUBI.US,D,20141022,000000,18.19,18.53,18.08,18.25,98844,0
+CUBI.US,D,20141023,000000,18.34,18.78,18.34,18.64,128838,0
+CUBI.US,D,20141024,000000,18.7,18.826,18.29,18.3,108613,0
+CUBI.US,D,20141027,000000,18.26,18.56,18.01,18.49,64047,0
+CUBI.US,D,20141028,000000,18.53,18.92,18.34,18.87,150542,0
+CUBI.US,D,20141029,000000,18.94,19.09,18.53,19.09,88983,0
+CUBI.US,D,20141030,000000,18.98,19.1,18.84,18.89,121832,0
+CUBI.US,D,20141031,000000,19.1,19.11,18.95,19.1,93975,0
+CUBI.US,D,20141103,000000,19.01,19.18,18.99,19.16,74729,0
+CUBI.US,D,20141104,000000,19.12,19.14,18.94,19.12,37831,0
+CUBI.US,D,20141105,000000,19.13,19.13,18.86,18.98,54060,0
+CUBI.US,D,20141106,000000,18.98,19.15,18.92,19.09,73885,0
+CUBI.US,D,20141107,000000,19.14,19.14,18.87,19.03,51030,0
+CUBI.US,D,20141110,000000,19.08,19.17,18.96,19.13,68717,0
+CUBI.US,D,20141111,000000,19.06,19.17,18.82,18.87,55487,0
+CUBI.US,D,20141112,000000,18.84,19.08,18.7,19.07,40320,0
+CUBI.US,D,20141113,000000,19.14,19.14,18.85,18.85,28762,0
+CUBI.US,D,20141114,000000,18.78,18.92,18.59,18.6,24817,0
+CUBI.US,D,20141117,000000,18.53,18.53,18.27,18.3,32158,0
+CUBI.US,D,20141118,000000,18.41,18.61,18.31,18.51,39227,0
+CUBI.US,D,20141119,000000,18.46,18.46,18.14,18.19,84688,0
+CUBI.US,D,20141120,000000,18.15,18.21,17.92,18.07,41370,0
+CUBI.US,D,20141121,000000,18.3,18.35,17.9,18.06,64423,0
+CUBI.US,D,20141124,000000,18.16,18.295,18.07,18.27,78149,0
+CUBI.US,D,20141125,000000,18.34,18.35,18.16,18.35,78545,0
+CUBI.US,D,20141126,000000,18.33,18.33,18.19,18.3,57040,0
+CUBI.US,D,20141128,000000,18.3,18.3,18,18,32946,0
+CUBI.US,D,20141201,000000,17.79,17.88,17.5,17.5,106416,0
+CUBI.US,D,20141202,000000,18.42,18.98,18.31,18.37,232370,0
+CUBI.US,D,20141203,000000,18.44,18.64,18.34,18.58,85063,0
+CUBI.US,D,20141204,000000,18.5,18.89,18.45,18.78,158771,0
+CUBI.US,D,20141205,000000,18.75,19.18,18.64,19.15,115919,0
+CUBI.US,D,20141208,000000,19.06,19.19,18.582,18.72,207088,0
+CUBI.US,D,20141209,000000,18.5,18.72,18.36,18.71,105628,0
+CUBI.US,D,20141210,000000,18.6,18.62,18.1,18.25,131920,0
+CUBI.US,D,20141211,000000,18.54,18.58,18.29,18.35,95912,0
+CUBI.US,D,20141212,000000,18.25,18.42,18.09,18.17,73458,0
+CUBI.US,D,20141215,000000,18.32,18.44,18.2,18.36,117488,0
+CUBI.US,D,20141216,000000,18.33,18.58,18.238,18.49,170278,0
+CUBI.US,D,20141217,000000,18.43,19,18.26,19,159042,0
+CUBI.US,D,20141218,000000,18.98,19,18.3,18.84,139293,0
+CUBI.US,D,20141219,000000,18.85,18.89,18.69,18.84,219233,0
+CUBI.US,D,20141222,000000,18.75,18.84,18.46,18.82,92371,0
+CUBI.US,D,20141223,000000,18.36,19.08,18.36,19.05,129699,0
+CUBI.US,D,20141224,000000,19.07,19.08,18.83,18.88,49521,0
+CUBI.US,D,20141226,000000,19,19.21,18.9,18.98,76119,0
+CUBI.US,D,20141229,000000,19.01,19.37,19.01,19.22,117119,0
+CUBI.US,D,20141230,000000,19.24,20.12,19.2,20.05,152670,0
+CUBI.US,D,20141231,000000,20.16,20.16,19.44,19.46,90624,0
+CUBI.US,D,20150102,000000,19.58,19.58,18.76,18.99,81233,0
+CUBI.US,D,20150105,000000,18.94,19.05,18.58,18.86,153250,0
+CUBI.US,D,20150106,000000,18.86,18.86,17.85,18.09,131190,0
+CUBI.US,D,20150107,000000,18.32,18.52,18.19,18.33,138901,0
+CUBI.US,D,20150108,000000,18.38,18.71,18.21,18.25,139837,0
+CUBI.US,D,20150109,000000,18.16,18.3,18.14,18.25,87703,0
+CUBI.US,D,20150112,000000,18.21,18.21,18.03,18.05,99376,0
+CUBI.US,D,20150113,000000,18.12,18.31,18,18.2,82027,0
+CUBI.US,D,20150114,000000,18.08,18.17,17.87,17.96,71600,0
+CUBI.US,D,20150115,000000,18.28,18.39,17.96,18.27,137939,0
+CUBI.US,D,20150116,000000,18.16,19.09,18.16,19.02,218394,0
+CUBI.US,D,20150120,000000,19.09,19.19,18.36,18.46,77665,0
+CUBI.US,D,20150121,000000,18.42,18.58,18.22,18.28,60492,0
+CUBI.US,D,20150122,000000,18.42,19.17,18.28,19.09,74500,0
+CUBI.US,D,20150123,000000,19.1,19.1,18.87,19.09,56480,0
+CUBI.US,D,20150126,000000,19.2,19.37,19.12,19.26,206981,0
+CUBI.US,D,20150127,000000,19.11,19.61,19.03,19.19,140221,0
+CUBI.US,D,20150128,000000,19.77,20.36,19.27,19.9,265558,0
+CUBI.US,D,20150129,000000,19.9,20.18,19.66,19.95,154863,0
+CUBI.US,D,20150130,000000,19.75,20.02,19.62,19.65,133187,0
+CUBI.US,D,20150202,000000,19.69,20.8,19.65,20.65,283901,0
+CUBI.US,D,20150203,000000,20.67,21.36,20.55,21.07,154636,0
+CUBI.US,D,20150204,000000,21.12,21.57,20.96,21.01,205948,0
+CUBI.US,D,20150205,000000,21,21.36,20.99,21.24,127777,0
+CUBI.US,D,20150206,000000,21.32,21.9,21.1,21.69,133635,0
+CUBI.US,D,20150209,000000,21.93,23.09,21.93,22.07,448113,0
+CUBI.US,D,20150210,000000,22.27,22.46,22,22.28,237804,0
+CUBI.US,D,20150211,000000,22.45,22.5,21.83,22.38,252649,0
+CUBI.US,D,20150212,000000,22.44,22.75,22.23,22.43,172208,0
+CUBI.US,D,20150213,000000,22.54,22.56,22.28,22.29,175137,0
+CUBI.US,D,20150217,000000,22.31,22.62,22.17,22.4,107346,0
+CUBI.US,D,20150218,000000,21.76,22.16,21.31,21.68,501876,0
+CUBI.US,D,20150219,000000,21.57,22.19,21.43,22.12,188185,0
+CUBI.US,D,20150220,000000,22.14,22.25,21.62,22.14,311573,0
+CUBI.US,D,20150223,000000,22.15,22.56,22.04,22.28,182909,0
+CUBI.US,D,20150224,000000,22.39,22.57,22.22,22.56,266853,0
+CUBI.US,D,20150225,000000,22.64,22.74,22.4,22.64,316096,0
+CUBI.US,D,20150226,000000,22.72,22.78,22.39,22.6,231627,0
+CUBI.US,D,20150227,000000,22.6,22.6,22.07,22.14,205712,0
+CUBI.US,D,20150302,000000,22.2,22.4,22.09,22.18,119500,0
+CUBI.US,D,20150303,000000,22.2,22.84,22.2,22.82,178400,0
+CUBI.US,D,20150304,000000,22.78,22.82,22.5,22.67,433700,0
+CUBI.US,D,20150305,000000,22.75,22.85,22.49,22.73,65900,0
+CUBI.US,D,20150306,000000,22.74,23.39,22.67,22.99,131400,0
+CUBI.US,D,20150309,000000,23.1,23.56,23.05,23.46,169800,0
+CUBI.US,D,20150310,000000,23.35,23.46,22.89,22.92,109900,0
+CUBI.US,D,20150311,000000,23,23.72,22.88,23.24,195800,0
+CUBI.US,D,20150312,000000,23.45,24.23,23.24,24.07,373300,0
+CUBI.US,D,20150313,000000,24.16,24.17,23.57,24.05,78600,0
+CUBI.US,D,20150316,000000,24,24,23.89,24,199500,0
+CUBI.US,D,20150317,000000,24,24.15,23.86,24.07,240900,0
+CUBI.US,D,20150318,000000,24.34,24.72,23.89,23.94,114200,0
+CUBI.US,D,20150319,000000,23.96,24.03,23.61,23.82,101200,0
+CUBI.US,D,20150320,000000,23.96,24.36,23.82,24.32,661800,0
+CUBI.US,D,20150323,000000,24.36,24.7,24.24,24.48,112400,0
+CUBI.US,D,20150324,000000,24.53,24.75,24.44,24.65,70500,0
+CUBI.US,D,20150325,000000,24.76,24.86,24.34,24.49,111800,0
+CUBI.US,D,20150326,000000,24.4,24.45,24.1,24.37,120500,0
+CUBI.US,D,20150327,000000,24.38,24.49,24.14,24.18,111800,0
+CUBI.US,D,20150330,000000,24.25,24.5,24.21,24.33,114700,0
+CUBI.US,D,20150331,000000,24.3,24.43,24.24,24.36,130700,0
+CUBI.US,D,20150401,000000,24.36,24.48,24.06,24.47,157100,0
+CUBI.US,D,20150402,000000,24.4,25,24.39,24.73,103400,0
+CUBI.US,D,20150406,000000,24.56,24.82,24.35,24.72,125000,0
+CUBI.US,D,20150407,000000,24.81,24.84,24.3,24.34,102589,0
+CUBI.US,D,20150408,000000,24.34,24.6,24.34,24.48,85500,0
+CUBI.US,D,20150409,000000,24.47,24.56,24.07,24.21,49471,0
+CUBI.US,D,20150410,000000,24.21,24.28,24.02,24.09,72500,0
+CUBI.US,D,20150413,000000,24.02,24.26,23.91,24.05,94600,0
+CUBI.US,D,20150414,000000,24.02,24.3,23.79,24.25,262000,0
+CUBI.US,D,20150415,000000,24.37,25.15,24.29,25.11,147234,0
+CUBI.US,D,20150416,000000,25.14,25.32,24.96,25.26,89531,0
+CUBI.US,D,20150417,000000,25.09,25.21,24.45,24.5,90900,0
+CUBI.US,D,20150420,000000,24.55,25.09,24.43,24.88,92059,0
+CUBI.US,D,20150421,000000,24.95,25.47,24.71,25.4,102331,0
+CUBI.US,D,20150422,000000,25.34,25.42,25.06,25.3,99351,0
+CUBI.US,D,20150423,000000,25.19,25.26,24.85,24.9,71100,0
+CUBI.US,D,20150424,000000,24.81,25.11,24.73,24.78,88000,0
+CUBI.US,D,20150427,000000,25.02,25.24,24.85,24.91,116900,0
+CUBI.US,D,20150428,000000,24.96,25.6,24.94,25.58,85100,0
+CUBI.US,D,20150429,000000,25.8,26.33,25.61,25.71,203100,0
+CUBI.US,D,20150430,000000,25.85,26.01,25.17,25.21,185100,0
+CUBI.US,D,20150501,000000,25.39,25.48,24.9,25.07,132000,0
+CUBI.US,D,20150504,000000,25.15,25.48,25.12,25.22,83900,0
+CUBI.US,D,20150505,000000,25.12,25.4,24.85,25.08,105300,0
+CUBI.US,D,20150506,000000,25.09,25.24,24.87,25.21,124982,0
+CUBI.US,D,20150507,000000,25.17,25.17,24.87,24.92,102360,0
+CUBI.US,D,20150508,000000,24.95,25.01,24.77,24.99,71200,0
+CUBI.US,D,20150511,000000,24.99,25.18,24.87,25.14,107300,0
+CUBI.US,D,20150512,000000,25.07,25.12,24.63,25,117250,0
+CUBI.US,D,20150513,000000,25,25.15,24.75,25.01,84400,0
+CUBI.US,D,20150514,000000,25.14,25.3,24.95,25.11,77300,0
+CUBI.US,D,20150515,000000,25.15,25.3,24.67,24.9,60584,0
+CUBI.US,D,20150518,000000,24.9,25.4,24.87,25.34,104308,0
+CUBI.US,D,20150519,000000,25.36,25.67,25.23,25.62,171300,0
+CUBI.US,D,20150520,000000,25.71,25.72,25.3,25.67,66800,0
+CUBI.US,D,20150521,000000,25.72,25.78,25.36,25.54,64800,0
+CUBI.US,D,20150522,000000,25.54,25.77,25.15,25.18,82800,0
+CUBI.US,D,20150526,000000,25.06,25.12,24.75,24.93,49762,0
+CUBI.US,D,20150527,000000,25.03,25.47,24.83,25.4,125400,0
+CUBI.US,D,20150528,000000,25.4,25.4,24.78,25.11,130672,0
+CUBI.US,D,20150529,000000,25.15,25.27,24.92,25.1,116500,0
+CUBI.US,D,20150601,000000,25.2,25.37,24.75,25.04,115600,0
+CUBI.US,D,20150602,000000,25.05,25.84,25.05,25.73,137137,0
+CUBI.US,D,20150603,000000,25.78,26.28,25.78,26.03,81700,0
+CUBI.US,D,20150604,000000,25.9,26.1,25.49,25.63,61500,0
+CUBI.US,D,20150605,000000,25.91,26.24,25.62,26.19,112300,0
+CUBI.US,D,20150608,000000,26.18,26.54,26.08,26.35,112400,0
+CUBI.US,D,20150609,000000,26.39,26.84,26.16,26.69,94826,0
+CUBI.US,D,20150610,000000,26.89,28,26.84,27.45,187122,0
+CUBI.US,D,20150611,000000,27.53,27.53,26.86,27.02,213091,0
+CUBI.US,D,20150612,000000,26.99,27.26,26.7,26.88,111000,0
+CUBI.US,D,20150615,000000,26.62,26.83,26.37,26.54,180100,0
+CUBI.US,D,20150616,000000,26.54,26.75,26.48,26.64,153000,0
+CUBI.US,D,20150617,000000,26.77,26.89,26.01,26.08,146900,0
+CUBI.US,D,20150618,000000,26.2,26.52,26.01,26.46,174300,0
+CUBI.US,D,20150619,000000,26.57,27.06,26.48,26.86,658400,0
+CUBI.US,D,20150622,000000,26.94,26.95,26.71,26.89,141100,0
+CUBI.US,D,20150623,000000,26.9,27.44,26.87,27.35,312340,0
+CUBI.US,D,20150624,000000,27.26,27.74,27.26,27.38,98400,0
+CUBI.US,D,20150625,000000,27.4,27.6,27.13,27.36,130200,0
+CUBI.US,D,20150626,000000,27.45,27.84,27.31,27.49,144800,0
+CUBI.US,D,20150629,000000,27.25,27.52,26.45,26.76,168600,0
+CUBI.US,D,20150630,000000,27.08,27.08,26.72,26.89,120107,0
+CUBI.US,D,20150701,000000,27.29,27.58,27.08,27.54,156600,0
+CUBI.US,D,20150702,000000,27.57,27.57,27.15,27.18,87100,0
+CUBI.US,D,20150706,000000,26.89,27.18,26.6,26.99,107800,0
+CUBI.US,D,20150707,000000,26.92,26.92,26.02,26.63,165200,0
+CUBI.US,D,20150708,000000,26.39,26.75,26.39,26.7,83400,0
+CUBI.US,D,20150709,000000,27.05,27.12,26.38,26.87,164900,0
+CUBI.US,D,20150710,000000,27.38,27.61,27.17,27.56,99800,0
+CUBI.US,D,20150713,000000,27.64,28.22,27.64,28.22,165700,0
+CUBI.US,D,20150714,000000,28.27,28.85,28.14,28.66,167511,0
+CUBI.US,D,20150715,000000,28.74,29.17,28.61,29,150897,0
+CUBI.US,D,20150716,000000,29.14,29.4,28.76,28.85,152100,0
+CUBI.US,D,20150717,000000,29.17,29.21,28.69,28.99,145000,0
+CUBI.US,D,20150720,000000,29.09,29.69,28.92,29.02,208700,0
+CUBI.US,D,20150721,000000,28.9,29.54,28.62,28.65,191000,0
+CUBI.US,D,20150722,000000,28.47,29.05,28.44,28.87,240400,0
+CUBI.US,D,20150723,000000,28.35,28.43,23.11,24.16,1539400,0
+CUBI.US,D,20150724,000000,24.23,24.28,22.75,23.42,825600,0
+CUBI.US,D,20150727,000000,23.25,24.77,22.91,24.7,419100,0
+CUBI.US,D,20150728,000000,24.73,25.19,24.22,25.01,370000,0
+CUBI.US,D,20150729,000000,25.35,25.51,24.8,25.45,238000,0
+CUBI.US,D,20150730,000000,25.29,25.41,25.15,25.39,199300,0
+CUBI.US,D,20150731,000000,25.46,25.5,24.98,25.15,134400,0
+CUBI.US,D,20150803,000000,25.06,25.32,24.77,25.24,186137,0
+CUBI.US,D,20150804,000000,25.16,25.53,25,25.29,141600,0
+CUBI.US,D,20150805,000000,25.38,25.5,25.15,25.22,139700,0
+CUBI.US,D,20150806,000000,25.28,25.56,25.08,25.37,160627,0
+CUBI.US,D,20150807,000000,25.21,25.5,24.7,24.95,81400,0
+CUBI.US,D,20150810,000000,24.96,25.3,24.96,25.16,156200,0
+CUBI.US,D,20150811,000000,25.05,25.24,24.66,25.14,210738,0
+CUBI.US,D,20150812,000000,24.93,25.11,24.27,24.63,110200,0
+CUBI.US,D,20150813,000000,24.51,24.74,24.32,24.57,81600,0
+CUBI.US,D,20150814,000000,24.49,25,24.49,24.87,59600,0
+CUBI.US,D,20150817,000000,24.8,25.2,24.7,24.81,95000,0
+CUBI.US,D,20150818,000000,24.84,25.16,24.81,24.97,97500,0
+CUBI.US,D,20150819,000000,24.71,24.97,24.37,24.61,87800,0
+CUBI.US,D,20150820,000000,24.29,24.39,23.76,23.79,105900,0
+CUBI.US,D,20150821,000000,23.42,24.07,23.13,23.58,148600,0
+CUBI.US,D,20150824,000000,22.41,23.85,22.36,23.15,198195,0
+CUBI.US,D,20150825,000000,23.46,23.58,22.5,22.51,140500,0
+CUBI.US,D,20150826,000000,23.01,23.44,22.58,23.36,90200,0
+CUBI.US,D,20150827,000000,23.6,24.46,23.48,23.92,170400,0
+CUBI.US,D,20150828,000000,23.85,24.19,23.45,24,155700,0
+CUBI.US,D,20150831,000000,23.79,24.58,23.74,24.51,143700,0
+CUBI.US,D,20150901,000000,24.15,24.47,23.66,23.81,146900,0
+CUBI.US,D,20150902,000000,24.13,24.16,23.79,24,96700,0
+CUBI.US,D,20150903,000000,24.04,24.05,23.74,23.76,93800,0
+CUBI.US,D,20150904,000000,23.38,24.05,23.12,23.99,89800,0
+CUBI.US,D,20150908,000000,24.1,24.64,24.03,24.54,140200,0
+CUBI.US,D,20150909,000000,24.74,24.99,24.58,24.7,105800,0
+CUBI.US,D,20150910,000000,24.64,24.94,24.62,24.76,117536,0
+CUBI.US,D,20150911,000000,24.6,25.11,24.6,25.08,124700,0
+CUBI.US,D,20150914,000000,25.16,25.71,24.88,25.32,103300,0
+CUBI.US,D,20150915,000000,25.34,26.17,25.34,25.98,106700,0
+CUBI.US,D,20150916,000000,26.05,26.2,25.59,25.66,137100,0
+CUBI.US,D,20150917,000000,25.6,26.06,24.7,25.01,150848,0
+CUBI.US,D,20150918,000000,24.66,25.06,24.43,24.92,856100,0
+CUBI.US,D,20150921,000000,25.09,25.3,24.79,24.95,152400,0
+CUBI.US,D,20150922,000000,24.72,24.98,24.69,24.74,151000,0
+CUBI.US,D,20150923,000000,24.75,24.93,24.5,24.58,170400,0
+CUBI.US,D,20150924,000000,24.34,24.69,24.26,24.66,189141,0
+CUBI.US,D,20150925,000000,24.81,25.6,24.76,24.9,112700,0
+CUBI.US,D,20150928,000000,24.79,24.95,24.49,24.61,102911,0
+CUBI.US,D,20150929,000000,24.63,25.09,24.44,25.01,138900,0
+CUBI.US,D,20150930,000000,25.27,26,25.27,25.7,250900,0
+CUBI.US,D,20151001,000000,25.77,25.86,24.99,25.27,98700,0
+CUBI.US,D,20151002,000000,24.82,24.82,23.71,24.3,145500,0
+CUBI.US,D,20151005,000000,24.45,25.08,24.13,24.93,128985,0
+CUBI.US,D,20151006,000000,24.97,25.12,24.37,24.52,94200,0
+CUBI.US,D,20151007,000000,24.69,24.98,24.38,24.57,165100,0
+CUBI.US,D,20151008,000000,24.55,25,24.39,24.85,125800,0
+CUBI.US,D,20151009,000000,24.8,24.8,24.36,24.58,118000,0
+CUBI.US,D,20151012,000000,24.56,24.94,24.33,24.91,116382,0
+CUBI.US,D,20151013,000000,24.76,25.58,24.76,25.45,108400,0
+CUBI.US,D,20151014,000000,25.32,25.4,24.41,24.5,93000,0
+CUBI.US,D,20151015,000000,24.49,25.07,24.39,25.04,92400,0
+CUBI.US,D,20151016,000000,25.01,25.22,24.64,24.85,110600,0
+CUBI.US,D,20151019,000000,24.77,25.39,24.77,25.35,81200,0
+CUBI.US,D,20151020,000000,25.33,25.7,25.24,25.44,48971,0
+CUBI.US,D,20151021,000000,25.59,26.61,25.56,25.92,165500,0
+CUBI.US,D,20151022,000000,26.08,26.31,25.85,26.26,112200,0
+CUBI.US,D,20151023,000000,26.33,27.38,26.32,27.27,159400,0
+CUBI.US,D,20151026,000000,27.1,27.22,26.7,27.14,135700,0
+CUBI.US,D,20151027,000000,27.04,27.23,26.65,26.93,183800,0
+CUBI.US,D,20151028,000000,26.95,28.5,26.95,28.09,335900,0
+CUBI.US,D,20151029,000000,27.87,28.36,27.74,27.77,160000,0
+CUBI.US,D,20151030,000000,28.05,28.18,27.22,27.5,192100,0
+CUBI.US,D,20151102,000000,27.56,28.56,27.5,28.46,107209,0
+CUBI.US,D,20151103,000000,28.38,28.8,28.21,28.67,101700,0
+CUBI.US,D,20151104,000000,28.78,29.31,28.56,29.24,123877,0
+CUBI.US,D,20151105,000000,29.23,31.05,29.23,30.91,284200,0
+CUBI.US,D,20151106,000000,30.75,31.63,30.36,30.49,259200,0
+CUBI.US,D,20151109,000000,30.61,30.99,30.43,30.6,190268,0
+CUBI.US,D,20151110,000000,30.6,30.84,30.29,30.39,152500,0
+CUBI.US,D,20151111,000000,30.53,30.93,29.99,30.09,106900,0
+CUBI.US,D,20151112,000000,29.99,30.12,29.28,30.1,130600,0
+CUBI.US,D,20151113,000000,29.78,30.38,29.47,29.49,132200,0
+CUBI.US,D,20151116,000000,29.3,29.84,29.04,29.72,168600,0
+CUBI.US,D,20151117,000000,29.84,30.29,29.5,29.81,177900,0
+CUBI.US,D,20151118,000000,29.74,30.04,29.5,29.92,170500,0
+CUBI.US,D,20151119,000000,29.77,30.14,29.68,29.95,154500,0
+CUBI.US,D,20151120,000000,30.12,30.22,29.87,29.96,156700,0
+CUBI.US,D,20151123,000000,29.78,30.45,29.78,30.39,135600,0
+CUBI.US,D,20151124,000000,30.09,30.73,29.99,30.63,60600,0
+CUBI.US,D,20151125,000000,30.47,31.05,30.41,30.85,95700,0
+CUBI.US,D,20151127,000000,30.8,31.11,30.35,31,99700,0
+CUBI.US,D,20151130,000000,31.03,31.29,30.56,31,130800,0
+CUBI.US,D,20151201,000000,31.04,31.09,30.09,30.3,174362,0
+CUBI.US,D,20151202,000000,30.43,30.64,29.73,29.76,142120,0
+CUBI.US,D,20151203,000000,29.9,30.3,29.07,29.1,151841,0
+CUBI.US,D,20151204,000000,29.17,29.8,28.95,29.64,146100,0
+CUBI.US,D,20151207,000000,29.65,29.74,28.33,28.53,174000,0
+CUBI.US,D,20151208,000000,28.21,28.75,27.94,28.58,144082,0
+CUBI.US,D,20151209,000000,28.45,28.56,27.29,27.75,131800,0
+CUBI.US,D,20151210,000000,27.69,27.87,27.31,27.34,159000,0
+CUBI.US,D,20151211,000000,26.95,27.31,26.25,26.55,194800,0
+CUBI.US,D,20151214,000000,26.5,27.06,26.1,26.62,204347,0
+CUBI.US,D,20151215,000000,26.92,27.32,26.76,26.96,209300,0
+CUBI.US,D,20151216,000000,27.25,28.12,26.46,28.01,314800,0
+CUBI.US,D,20151217,000000,28.02,28.57,27.85,28.46,405900,0
+CUBI.US,D,20151218,000000,28.4,28.44,27.07,27.85,2198300,0
+CUBI.US,D,20151221,000000,27.75,28.15,27.17,27.87,234000,0
+CUBI.US,D,20151222,000000,27.98,28.19,27.26,28.19,109927,0
+CUBI.US,D,20151223,000000,28.41,28.41,28.03,28.19,92100,0
+CUBI.US,D,20151224,000000,27.73,28.18,27.29,27.49,120294,0
+CUBI.US,D,20151228,000000,27.39,27.76,26.95,27.74,193294,0
+CUBI.US,D,20151229,000000,27.8,28.09,27.37,27.6,109226,0
+CUBI.US,D,20151230,000000,27.52,28.0275,27.29,27.98,121079,0
+CUBI.US,D,20151231,000000,27.93,27.97,27.21,27.22,110848,0
+CUBI.US,D,20160104,000000,26.78,27.04,26.39,26.5,162647,0
+CUBI.US,D,20160105,000000,26.62,26.73,25.87,25.95,303750,0
+CUBI.US,D,20160106,000000,25.61,26,25.4596,25.87,382946,0
+CUBI.US,D,20160107,000000,25.39,25.64,24.97,25.35,244401,0
+CUBI.US,D,20160108,000000,25.63,25.63,24.73,24.76,154292,0
+CUBI.US,D,20160111,000000,24.8,25,24.6,24.7,165782,0
+CUBI.US,D,20160112,000000,25,25.03,24.29,24.53,176407,0
+CUBI.US,D,20160113,000000,24.68,24.68,23.62,23.95,177322,0
+CUBI.US,D,20160114,000000,23.96,24.59,23.67,24.18,145978,0
+CUBI.US,D,20160115,000000,23.6,23.83,23.08,23.76,197048,0
+CUBI.US,D,20160119,000000,23.98,24.07,23.16,23.32,149100,0
+CUBI.US,D,20160120,000000,22.75,23.41,22.45,23.34,165833,0
+CUBI.US,D,20160121,000000,25,26.66,24.43,24.83,405803,0
+CUBI.US,D,20160122,000000,25.19,25.72,24.56,25.7,234939,0
+CUBI.US,D,20160125,000000,25.69,25.69,23.88,24.02,257567,0
+CUBI.US,D,20160126,000000,24.14,24.7299,24.05,24.61,176189,0
+CUBI.US,D,20160127,000000,24.5,24.84,24.12,24.21,159687,0
+CUBI.US,D,20160128,000000,24.5,25.37,24.48,24.86,194469,0
+CUBI.US,D,20160129,000000,24.96,25.11,24.23,25.1,182826,0
+CUBI.US,D,20160201,000000,24.95,25.1,24.33,24.75,124492,0
+CUBI.US,D,20160202,000000,24.43,24.43,23.19,23.26,213835,0
+CUBI.US,D,20160203,000000,23.46,23.47,22.44,22.78,369998,0
+CUBI.US,D,20160204,000000,22.73,23.2,22.31,22.4,221926,0
+CUBI.US,D,20160205,000000,22.44,22.69,22.01,22.01,244869,0
+CUBI.US,D,20160208,000000,21.87,22.79,21.69,22.63,285477,0
+CUBI.US,D,20160209,000000,22.28,23.07,22.28,22.82,113554,0
+CUBI.US,D,20160210,000000,22.94,23.32,22.56,22.78,133903,0
+CUBI.US,D,20160211,000000,22.39,22.63,21.66,21.78,175117,0
+CUBI.US,D,20160212,000000,22.14,22.82,22.05,22.59,195630,0
+CUBI.US,D,20160216,000000,22.87,23.2199,22.51,22.95,77107,0
+CUBI.US,D,20160217,000000,23.07,23.1,22.55,22.81,155302,0
+CUBI.US,D,20160218,000000,22.81,22.97,21.865,22.04,144454,0
+CUBI.US,D,20160219,000000,22.01,22.82,21.815,22.71,165927,0
+CUBI.US,D,20160222,000000,23.01,23.55,22.93,23.43,210322,0
+CUBI.US,D,20160223,000000,23.36,23.36,22.68,22.68,121084,0
+CUBI.US,D,20160224,000000,22.38,22.63,21.83,22.58,98994,0
+CUBI.US,D,20160225,000000,22.62,22.94,22.4096,22.85,69193,0
+CUBI.US,D,20160226,000000,23.15,23.54,22.73,23.38,120366,0
+CUBI.US,D,20160229,000000,23.37,23.37,22.6,22.65,137785,0
+CUBI.US,D,20160301,000000,22.82,23.86,22.82,23.83,158281,0
+CUBI.US,D,20160302,000000,23.85,24.49,23.74,24.38,180372,0
+CUBI.US,D,20160303,000000,24.34,25.02,24.23,24.96,134243,0
+CUBI.US,D,20160304,000000,25.1,25.17,24.58,24.79,99680,0
+CUBI.US,D,20160307,000000,24.73,25.11,24.53,25.11,87186,0
+CUBI.US,D,20160308,000000,24.87,24.985,24.3,24.55,95179,0
+CUBI.US,D,20160309,000000,24.6,24.78,24.02,24.18,70427,0
+CUBI.US,D,20160310,000000,24.26,24.49,23.72,24.06,124010,0
+CUBI.US,D,20160311,000000,24.21,25.05,24.17,25.01,74083,0
+CUBI.US,D,20160314,000000,24.84,24.84,24.44,24.55,50023,0
+CUBI.US,D,20160315,000000,24.31,24.32,23.98,24.1,70240,0
+CUBI.US,D,20160316,000000,24.08,24.45,23.49,23.6,118255,0
+CUBI.US,D,20160317,000000,23.47,23.9,22.91,23.79,187802,0
+CUBI.US,D,20160318,000000,24.11,24.78,23.92,24.32,254828,0
+CUBI.US,D,20160321,000000,24.21,24.32,23.98,23.98,64378,0
+CUBI.US,D,20160322,000000,23.81,24.17,23.44,23.98,77452,0
+CUBI.US,D,20160323,000000,23.89,23.9,23.51,23.51,72201,0
+CUBI.US,D,20160324,000000,23.51,23.9,23.51,23.84,63997,0
+CUBI.US,D,20160328,000000,23.99,24.3881,23.52,23.91,83421,0
+CUBI.US,D,20160329,000000,23.75,24.01,23.51,23.84,137205,0
+CUBI.US,D,20160330,000000,23.92,24.06,23.72,23.83,137691,0
+CUBI.US,D,20160331,000000,23.71,24.06,23.6,23.63,99059,0
+CUBI.US,D,20160401,000000,23.51,24.19,23.51,24.15,83878,0
+CUBI.US,D,20160404,000000,24.04,24.425,23.8346,23.86,72082,0
+CUBI.US,D,20160405,000000,23.6,23.78,23.41,23.5,107447,0
+CUBI.US,D,20160406,000000,23.5,23.59,23.34,23.47,101500,0
+CUBI.US,D,20160407,000000,23.21,23.2354,22.19,22.34,157765,0
+CUBI.US,D,20160408,000000,22.59,22.7239,22.25,22.64,104511,0
+CUBI.US,D,20160411,000000,22.72,23.315,22.59,22.95,130436,0
+CUBI.US,D,20160412,000000,22.95,23.21,22.72,22.91,92295,0
+CUBI.US,D,20160413,000000,23.1,24.29,23.1,24.2,164623,0
+CUBI.US,D,20160414,000000,24.2,25.235,24.11,25.06,171088,0
+CUBI.US,D,20160415,000000,25.09,25.81,24.27,24.68,154211,0
+CUBI.US,D,20160418,000000,24.5,25.76,24.31,25.68,154971,0
+CUBI.US,D,20160419,000000,25.67,25.87,25.4,25.65,275795,0
+CUBI.US,D,20160420,000000,25.69,25.94,25.37,25.85,245923,0
+CUBI.US,D,20160421,000000,25.86,26.01,25.69,25.88,140277,0
+CUBI.US,D,20160422,000000,25.81,26.07,25.45,25.72,76626,0
+CUBI.US,D,20160425,000000,25.54,25.715,25.11,25.39,88010,0
+CUBI.US,D,20160426,000000,25.54,25.9425,25.37,25.74,80578,0
+CUBI.US,D,20160427,000000,25.74,26.42,25.74,26.25,153761,0
+CUBI.US,D,20160428,000000,26.01,26.41,25.73,25.76,90154,0
+CUBI.US,D,20160429,000000,25.76,26.09,25.695,25.98,84388,0
+CUBI.US,D,20160502,000000,26,26.01,25.76,25.96,120444,0
+CUBI.US,D,20160503,000000,25.57,25.79,24.97,25.16,241395,0
+CUBI.US,D,20160504,000000,25,25.1671,24.57,24.97,234679,0
+CUBI.US,D,20160505,000000,25.07,25.2,24.45,24.49,128840,0
+CUBI.US,D,20160506,000000,24.3,24.9,24.22,24.71,169764,0
+CUBI.US,D,20160509,000000,24.7,25.03,24.615,24.69,81946,0
+CUBI.US,D,20160510,000000,26.61,26.805,25.76,26,1062447,0
+CUBI.US,D,20160511,000000,25.99,26.76,25.85,26.66,652647,0
+CUBI.US,D,20160512,000000,26.71,26.88,26.2,26.8,485680,0
+CUBI.US,D,20160513,000000,26.8,27.015,26.01,26.29,3382221,0
+CUBI.US,D,20160516,000000,26.12,26.19,25.65,25.97,528448,0
+CUBI.US,D,20160517,000000,25.95,26,24.86,25.27,380962,0
+CUBI.US,D,20160518,000000,25.23,25.99,25.04,25.82,310967,0
+CUBI.US,D,20160519,000000,25.65,26.3,25.58,25.94,266787,0
+CUBI.US,D,20160520,000000,26.09,26.36,25.83,26.18,232545,0
+CUBI.US,D,20160523,000000,26.16,26.68,25.85,26.39,238005,0
+CUBI.US,D,20160524,000000,26.41,27,26.34,26.86,228713,0
+CUBI.US,D,20160525,000000,26.89,27.38,26.89,27.21,254616,0
+CUBI.US,D,20160526,000000,27.24,27.24,26.52,26.54,95117,0
+CUBI.US,D,20160527,000000,26.51,26.96,26.36,26.93,135453,0
+CUBI.US,D,20160531,000000,27.02,27.06,26.66,26.89,165428,0
+CUBI.US,D,20160601,000000,26.64,27.22,26.48,27.13,138988,0
+CUBI.US,D,20160602,000000,27.11,27.33,26.62,27.27,129527,0
+CUBI.US,D,20160603,000000,26.89,27.095,26.06,26.62,115924,0
+CUBI.US,D,20160606,000000,26.6,26.91,26.56,26.83,217351,0
+CUBI.US,D,20160607,000000,26.93,27.16,26.85,26.89,101858,0
+CUBI.US,D,20160608,000000,26.88,27.03,26.74,26.95,99645,0
+CUBI.US,D,20160609,000000,26.7,26.77,26.24,26.52,169943,0
+CUBI.US,D,20160610,000000,26.12,26.24,25.77,25.79,167085,0
+CUBI.US,D,20160613,000000,25.69,25.79,25.29,25.42,162893,0
+CUBI.US,D,20160614,000000,25.26,25.49,24.9,25.19,277155,0
+CUBI.US,D,20160615,000000,25.25,25.65,24.99,25.39,229967,0
+CUBI.US,D,20160616,000000,25.09,25.46,25.03,25.22,163417,0
+CUBI.US,D,20160617,000000,25.29,25.64,24.95,25.14,387829,0
+CUBI.US,D,20160620,000000,25.68,25.86,25.37,25.4,108441,0
+CUBI.US,D,20160621,000000,25.48,25.5,25.03,25.4,80188,0
+CUBI.US,D,20160622,000000,25.34,25.78,25.22,25.28,84531,0
+CUBI.US,D,20160623,000000,25.68,26.25,25.641,26.14,169616,0
+CUBI.US,D,20160624,000000,24.75,25.16,24.28,24.78,722019,0
+CUBI.US,D,20160627,000000,24.41,24.86,23.89,24.24,304028,0
+CUBI.US,D,20160628,000000,24.69,24.73,23.96,24.14,246579,0
+CUBI.US,D,20160629,000000,24.49,24.66,24.19,24.61,121140,0
+CUBI.US,D,20160630,000000,24.73,25.15,24.25,25.13,198865,0
+CUBI.US,D,20160701,000000,25.07,25.07,24.24,24.55,187227,0
+CUBI.US,D,20160705,000000,24.25,24.27,23.81,23.99,142582,0
+CUBI.US,D,20160706,000000,23.81,24.34,23.8,24.28,85955,0
+CUBI.US,D,20160707,000000,24.38,24.81,24.18,24.43,84013,0
+CUBI.US,D,20160708,000000,24.74,25.4,24.65,25.21,121620,0
+CUBI.US,D,20160711,000000,25.46,25.65,25.28,25.57,132424,0
+CUBI.US,D,20160712,000000,25.93,26.22,25.7563,26.08,96502,0
+CUBI.US,D,20160713,000000,26.08,26.31,25.91,26.28,121686,0
+CUBI.US,D,20160714,000000,26.64,26.84,26.3,26.58,111183,0
+CUBI.US,D,20160715,000000,26.71,26.85,26.4,26.76,130825,0
+CUBI.US,D,20160718,000000,26.75,26.75,26.32,26.45,105962,0
+CUBI.US,D,20160719,000000,26.41,26.96,26.395,26.78,195887,0
+CUBI.US,D,20160720,000000,26.82,26.82,26.1,26.18,146784,0
+CUBI.US,D,20160721,000000,26.51,26.96,25.46,25.99,275286,0
+CUBI.US,D,20160722,000000,25.87,26.28,25.77,26.08,127184,0
+CUBI.US,D,20160725,000000,25.99,26.07,25.65,25.74,134944,0
+CUBI.US,D,20160726,000000,25.66,26.15,25.61,25.97,136223,0
+CUBI.US,D,20160727,000000,25.86,26.22,25.71,25.88,93939,0
+CUBI.US,D,20160728,000000,25.82,25.94,25.46,25.81,73187,0
+CUBI.US,D,20160729,000000,25.73,26.08,25.62,25.74,122390,0
+CUBI.US,D,20160801,000000,25.69,25.89,25.43,25.5,88217,0
+CUBI.US,D,20160802,000000,25.38,25.57,25.14,25.21,118161,0
+CUBI.US,D,20160803,000000,25.28,25.61,25.27,25.46,125836,0
+CUBI.US,D,20160804,000000,25.41,25.66,25.37,25.6,226557,0
+CUBI.US,D,20160805,000000,25.9,26.99,25.9,26.94,134782,0
+CUBI.US,D,20160808,000000,26.97,27.15,26.47,26.62,109643,0
+CUBI.US,D,20160809,000000,26.71,26.93,26.63,26.85,110424,0
+CUBI.US,D,20160810,000000,26.89,26.91,26.56,26.69,105892,0
+CUBI.US,D,20160811,000000,26.81,26.87,26.56,26.76,155300,0
+CUBI.US,D,20160812,000000,26.56,26.56,26.11,26.29,188650,0
+CUBI.US,D,20160815,000000,26.3,26.37,26.18,26.25,154184,0
+CUBI.US,D,20160816,000000,26.2,26.29,26.03,26.15,111660,0
+CUBI.US,D,20160817,000000,26.05,26.19,25.6,25.71,329791,0
+CUBI.US,D,20160818,000000,25.73,25.78,25.42,25.7,229359,0
+CUBI.US,D,20160819,000000,25.65,25.89,25.48,25.86,271207,0
+CUBI.US,D,20160822,000000,25.86,25.945,25.61,25.7,117337,0
+CUBI.US,D,20160823,000000,25.78,25.91,25.65,25.7,76536,0
+CUBI.US,D,20160824,000000,25.71,25.92,25.53,25.82,74521,0
+CUBI.US,D,20160825,000000,25.72,25.95,25.59,25.92,111240,0
+CUBI.US,D,20160826,000000,25.95,26.18,25.38,25.91,134241,0
+CUBI.US,D,20160829,000000,25.91,26.2,25.9,26.12,74310,0
+CUBI.US,D,20160830,000000,26.05,26.71,26.05,26.64,123358,0
+CUBI.US,D,20160831,000000,26.67,26.885,26.3,26.74,96363,0
+CUBI.US,D,20160901,000000,26.74,26.75,26.17,26.56,110945,0
+CUBI.US,D,20160902,000000,26.54,26.9,26.38,26.8,134390,0
+CUBI.US,D,20160906,000000,26.77,26.82,26.3,26.51,128567,0
+CUBI.US,D,20160907,000000,26.38,26.92,26.38,26.84,176501,0
+CUBI.US,D,20160908,000000,26.79,26.99,26.51,26.56,79356,0
+CUBI.US,D,20160909,000000,26.45,26.62,26.32,26.41,183676,0
+CUBI.US,D,20160912,000000,26.34,26.34,25.89,26.12,85424,0
+CUBI.US,D,20160913,000000,25.77,25.87,25.39,25.67,111024,0
+CUBI.US,D,20160914,000000,25.58,25.83,25.34,25.37,76871,0
+CUBI.US,D,20160915,000000,25.25,25.665,25.25,25.44,46335,0
+CUBI.US,D,20160916,000000,25.41,25.42,25.14,25.4,179410,0
+CUBI.US,D,20160919,000000,25.42,25.705,25.12,25.23,69456,0
+CUBI.US,D,20160920,000000,25.5,25.5,24.92,25.24,128776,0
+CUBI.US,D,20160921,000000,25.34,25.65,25.2855,25.54,129169,0
+CUBI.US,D,20160922,000000,25.6,25.83,25.55,25.81,132926,0
+CUBI.US,D,20160923,000000,25.71,25.87,25.58,25.66,59888,0
+CUBI.US,D,20160926,000000,25.35,25.38,24.783,24.8,94199,0
+CUBI.US,D,20160927,000000,24.68,25.22,24.67,25.01,89200,0
+CUBI.US,D,20160928,000000,24.99,25.28,24.96,25.22,64544,0
+CUBI.US,D,20160929,000000,25.1,25.28,24.61,24.63,113078,0
+CUBI.US,D,20160930,000000,24.85,25.32,24.61,25.16,251747,0
+CUBI.US,D,20161003,000000,24.99,25.07,24.69,24.79,117425,0
+CUBI.US,D,20161004,000000,24.93,25.07,24.75,24.77,77906,0
+CUBI.US,D,20161005,000000,24.86,25.46,24.86,25.06,108134,0
+CUBI.US,D,20161006,000000,25.1,25.17,24.76,25.02,80558,0
+CUBI.US,D,20161007,000000,25,25,24.66,24.97,110648,0
+CUBI.US,D,20161010,000000,25.13,25.43,25.13,25.41,87040,0
+CUBI.US,D,20161011,000000,25.34,25.43,24.94,25.09,106554,0
+CUBI.US,D,20161012,000000,25.08,25.29,24.98,25.19,40718,0
+CUBI.US,D,20161013,000000,24.89,24.89,24.37,24.55,135793,0
+CUBI.US,D,20161014,000000,24.8,24.89,24.56,24.63,49874,0
+CUBI.US,D,20161017,000000,24.6,24.72,24.48,24.49,51949,0
+CUBI.US,D,20161018,000000,24.77,25.18,24.62,25.03,99703,0
+CUBI.US,D,20161019,000000,25.09,26.13,24.9149,25.85,309607,0
+CUBI.US,D,20161020,000000,25.78,26.29,25.53,25.94,173023,0
+CUBI.US,D,20161021,000000,25.75,25.84,25.6,25.6,124220,0
+CUBI.US,D,20161024,000000,25.8,26.28,25.77,25.87,115857,0
+CUBI.US,D,20161025,000000,25.9,26.0088,25.32,25.39,137870,0
+CUBI.US,D,20161026,000000,25.39,25.55,25.01,25.15,128250,0
+CUBI.US,D,20161027,000000,26.75,27.6,25.52,27.25,732569,0
+CUBI.US,D,20161028,000000,27.5,27.5,26.73,27,253965,0
+CUBI.US,D,20161031,000000,27.09,27.32,26.5,27.07,334726,0
+CUBI.US,D,20161101,000000,27.14,27.16,26.54,26.68,146711,0
+CUBI.US,D,20161102,000000,26.5,26.62,26.2,26.25,191545,0
+CUBI.US,D,20161103,000000,26.39,26.55,25.94,26.05,231570,0
+CUBI.US,D,20161104,000000,24.68,25.09,24.68,24.85,2243425,0
+CUBI.US,D,20161107,000000,25.3,25.79,25.05,25.45,708740,0
+CUBI.US,D,20161108,000000,25.3,25.81,25.11,25.5,192540,0
+CUBI.US,D,20161109,000000,25.7,26.28,25.63,25.97,416405,0
+CUBI.US,D,20161110,000000,26.41,26.94,26.3,26.55,500603,0
+CUBI.US,D,20161111,000000,26.36,27.62,26.36,27.56,455620,0
+CUBI.US,D,20161114,000000,27.85,29.57,27.85,29.14,371768,0
+CUBI.US,D,20161115,000000,29.03,29.72,28.6086,29.56,318521,0
+CUBI.US,D,20161116,000000,29.59,30.14,29.26,29.76,564551,0
+CUBI.US,D,20161117,000000,29.98,30.21,29.395,29.55,279204,0
+CUBI.US,D,20161118,000000,29.46,29.96,29.2955,29.91,250511,0
+CUBI.US,D,20161121,000000,30.13,30.18,29.61,30.17,165302,0
+CUBI.US,D,20161122,000000,30.35,30.7,30.19,30.7,221941,0
+CUBI.US,D,20161123,000000,30.9,31.02,30.61,30.96,184401,0
+CUBI.US,D,20161125,000000,31,31.12,30.785,31.11,79456,0
+CUBI.US,D,20161128,000000,30.91,31.14,30.5601,30.72,225140,0
+CUBI.US,D,20161129,000000,30.84,31.29,30.6,30.83,268814,0
+CUBI.US,D,20161130,000000,31.14,31.39,30.38,30.5,142956,0
+CUBI.US,D,20161201,000000,30.78,31.025,30.5,30.88,144964,0
+CUBI.US,D,20161202,000000,30.84,31.08,30.37,30.79,163065,0
+CUBI.US,D,20161205,000000,31.08,33.34,31.01,33.13,628486,0
+CUBI.US,D,20161206,000000,33.25,33.75,32.96,33.58,334409,0
+CUBI.US,D,20161207,000000,33.94,34.01,33.28,33.66,301749,0
+CUBI.US,D,20161208,000000,34.16,35.34,34.04,35.1,817637,0
+CUBI.US,D,20161209,000000,35.39,35.87,34.9,35.57,283432,0
+CUBI.US,D,20161212,000000,35.72,35.78,34.66,34.8,278362,0
+CUBI.US,D,20161213,000000,34.81,35.1,33.92,34.45,361352,0
+CUBI.US,D,20161214,000000,34.14,34.72,34.11,34.24,262092,0
+CUBI.US,D,20161215,000000,34.33,34.85,34.05,34.61,280636,0
+CUBI.US,D,20161216,000000,34.78,35.2099,34.41,34.58,881503,0
+CUBI.US,D,20161219,000000,34.72,34.93,34.18,34.91,216132,0
+CUBI.US,D,20161220,000000,34.87,36.5,34.87,36.43,307449,0
+CUBI.US,D,20161221,000000,36.5,36.5,36.01,36.01,214638,0
+CUBI.US,D,20161222,000000,36.3,36.5299,36,36.27,173183,0
+CUBI.US,D,20161223,000000,36.35,36.5,36.15,36.39,111209,0
+CUBI.US,D,20161227,000000,36.41,36.77,36.23,36.68,142616,0
+CUBI.US,D,20161228,000000,36.53,36.63,35.76,35.94,184777,0
+CUBI.US,D,20161229,000000,35.99,36.1,35.02,35.27,242961,0
+CUBI.US,D,20161230,000000,35.27,35.83,35.05,35.82,295063,0
+CUBI.US,D,20170103,000000,36.48,36.93,35.32,35.65,215700,0
+CUBI.US,D,20170104,000000,35.85,36.29,35.59,36.21,221196,0
+CUBI.US,D,20170105,000000,36.1,36.27,35.21,35.78,183004,0
+CUBI.US,D,20170106,000000,36.1,36.39,35.87,36.04,171834,0
+CUBI.US,D,20170109,000000,35.73,36.3,35.29,35.98,194260,0
+CUBI.US,D,20170110,000000,35.82,36,35.45,35.91,257060,0
+CUBI.US,D,20170111,000000,35.96,36.31,35.45,36.15,171834,0
+CUBI.US,D,20170112,000000,35.94,36.62,34.73,35.4,177441,0
+CUBI.US,D,20170113,000000,35.63,36.345,35.31,35.49,145532,0
+CUBI.US,D,20170117,000000,35.24,35.24,34,34.11,364563,0
+CUBI.US,D,20170118,000000,34.19,34.67,33.69,34.62,249926,0
+CUBI.US,D,20170119,000000,34.81,34.81,33.98,34.13,91388,0
+CUBI.US,D,20170120,000000,34.14,34.65,34.14,34.34,138301,0
+CUBI.US,D,20170123,000000,34.1,34.4,33.62,33.83,150961,0
+CUBI.US,D,20170124,000000,34.07,34.57,33.8175,34.48,276510,0
+CUBI.US,D,20170125,000000,34.74,35.05,34.44,34.82,187387,0
+CUBI.US,D,20170126,000000,34.89,34.95,33.01,34.6,272723,0
+CUBI.US,D,20170127,000000,34.83,35.26,34.37,34.86,239126,0
+CUBI.US,D,20170130,000000,34.62,34.65,33.795,34.34,211268,0
+CUBI.US,D,20170131,000000,34.3,34.83,33.86,34.46,217393,0
+CUBI.US,D,20170201,000000,35.02,35.56,34.57,34.63,224458,0
+CUBI.US,D,20170202,000000,34.45,34.9699,33.845,34,191256,0
+CUBI.US,D,20170203,000000,34.51,34.51,33.81,34.28,324990,0
+CUBI.US,D,20170206,000000,34.05,34.34,33.92,34.09,142400,0
+CUBI.US,D,20170207,000000,34.22,34.42,34.05,34.36,135146,0
+CUBI.US,D,20170208,000000,34.16,34.44,33.7301,34.19,133697,0
+CUBI.US,D,20170209,000000,34.4,34.72,34.065,34.62,84670,0
+CUBI.US,D,20170210,000000,35.07,35.2,34.46,34.74,115901,0
+CUBI.US,D,20170213,000000,34.93,35.3,34.78,34.93,90020,0
+CUBI.US,D,20170214,000000,34.87,35.46,34.62,35.32,114296,0
+CUBI.US,D,20170215,000000,35.26,35.62,35.26,35.39,83865,0
+CUBI.US,D,20170216,000000,35.2,35.38,34.78,35.36,199230,0
+CUBI.US,D,20170217,000000,35.01,35.05,34.78,34.99,164645,0
+CUBI.US,D,20170221,000000,35.13,35.26,34.29,34.85,177173,0
+CUBI.US,D,20170222,000000,34.7,35.18,34.685,34.87,148181,0
+CUBI.US,D,20170223,000000,34.72,34.97,34.25,34.96,142232,0
+CUBI.US,D,20170224,000000,34.45,35.37,34.45,34.95,163838,0
+CUBI.US,D,20170227,000000,34.95,35.2,34.74,34.97,142361,0
+CUBI.US,D,20170228,000000,34.81,34.84,34.02,34.33,380980,0
+CUBI.US,D,20170301,000000,35.03,35.45,35.03,35.19,196710,0
+CUBI.US,D,20170302,000000,35.2,35.34,34.33,34.36,114504,0
+CUBI.US,D,20170303,000000,34.34,35.08,34.34,34.89,214120,0
+CUBI.US,D,20170306,000000,34.58,34.63,34.16,34.32,97674,0
+CUBI.US,D,20170307,000000,34.18,34.45,34.05,34.09,197413,0
+CUBI.US,D,20170308,000000,34.44,35.6,33.75,33.77,319152,0
+CUBI.US,D,20170309,000000,34.01,34.2,33.55,33.59,388711,0
+CUBI.US,D,20170310,000000,32.83,33.49,32.78,33.31,426412,0
+CUBI.US,D,20170313,000000,33.3,33.6,32.95,33.2,332662,0
+CUBI.US,D,20170314,000000,32.87,33.34,32.6503,32.82,372571,0
+CUBI.US,D,20170315,000000,32.85,32.88,32.08,32.23,708830,0
+CUBI.US,D,20170316,000000,32.39,33.07,32.3,32.7,382146,0
+CUBI.US,D,20170317,000000,32.7,33.05,32.31,32.82,822330,0
+CUBI.US,D,20170320,000000,32.68,32.785,32.27,32.27,157881,0
+CUBI.US,D,20170321,000000,32.54,32.645,30.515,30.66,388586,0
+CUBI.US,D,20170322,000000,30.35,30.68,29.68,30.23,303388,0
+CUBI.US,D,20170323,000000,30.08,30.98,30.08,30.89,423116,0
+CUBI.US,D,20170324,000000,31,31.19,30.37,30.62,143007,0
+CUBI.US,D,20170327,000000,29.95,30.62,29.48,30.5,279813,0
+CUBI.US,D,20170328,000000,30.33,31.01,30.29,30.93,306365,0
+CUBI.US,D,20170329,000000,30.72,30.75,30.2301,30.5,154767,0
+CUBI.US,D,20170330,000000,30.49,31.82,30.49,31.63,238975,0
+CUBI.US,D,20170331,000000,31.55,31.765,31.28,31.53,240579,0
+CUBI.US,D,20170403,000000,31.53,31.645,30.625,30.89,138863,0
+CUBI.US,D,20170404,000000,30.76,31.09,30.53,30.76,140353,0
+CUBI.US,D,20170405,000000,31.08,31.4,30.09,30.13,178471,0
+CUBI.US,D,20170406,000000,30.07,30.67,29.89,30.33,172503,0
+CUBI.US,D,20170407,000000,30.13,30.48,29.9,30.11,291215,0
+CUBI.US,D,20170410,000000,30.11,30.4,29.795,30.05,181131,0
+CUBI.US,D,20170411,000000,29.92,30.6,29.85,30.53,182354,0
+CUBI.US,D,20170412,000000,30.48,30.48,29.85,30.05,159260,0
+CUBI.US,D,20170413,000000,29.96,30.31,29.3746,29.43,148345,0
+CUBI.US,D,20170417,000000,29.51,29.86,29.1,29.8,147248,0
+CUBI.US,D,20170418,000000,29.38,29.78,29.18,29.69,130699,0
+CUBI.US,D,20170419,000000,29.88,30.35,29.65,29.77,111255,0
+CUBI.US,D,20170420,000000,30.03,30.03,29.39,29.67,330995,0
+CUBI.US,D,20170421,000000,29.51,29.83,29.29,29.66,374306,0
+CUBI.US,D,20170424,000000,30.35,30.59,30.245,30.34,287776,0
+CUBI.US,D,20170425,000000,30.5,30.89,30.38,30.39,266241,0
+CUBI.US,D,20170426,000000,30.4,31.3,30.4,30.7,238040,0
+CUBI.US,D,20170427,000000,31.5,32.085,31.04,31.46,236905,0
+CUBI.US,D,20170428,000000,31.42,31.46,30.86,30.93,379926,0
+CUBI.US,D,20170501,000000,31.25,31.86,30.81,31.59,313786,0
+CUBI.US,D,20170502,000000,31.53,31.76,30.86,31.21,214312,0
+CUBI.US,D,20170503,000000,31,31.4017,30.96,31.2,186414,0
+CUBI.US,D,20170504,000000,31.46,31.7,31.04,31.3,139049,0
+CUBI.US,D,20170505,000000,31.38,31.38,30.79,31.16,148789,0
+CUBI.US,D,20170508,000000,31.11,31.34,31.02,31.17,123201,0
+CUBI.US,D,20170509,000000,31.34,31.52,30.83,31.01,156367,0
+CUBI.US,D,20170510,000000,30.97,31.04,30.59,30.68,113583,0
+CUBI.US,D,20170511,000000,30.59,30.59,29.85,30.07,128216,0
+CUBI.US,D,20170512,000000,29.84,29.94,29.43,29.81,131634,0
+CUBI.US,D,20170515,000000,29.89,30.23,29.85,30.1,100090,0
+CUBI.US,D,20170516,000000,30.13,30.3,29.57,29.89,184643,0
+CUBI.US,D,20170517,000000,29.19,29.54,28.64,28.69,305322,0
+CUBI.US,D,20170518,000000,28.64,29.02,28.62,28.83,222533,0
+CUBI.US,D,20170519,000000,28.83,29.1,28.71,28.75,237003,0
+CUBI.US,D,20170522,000000,28.75,28.75,28.33,28.6,238430,0
+CUBI.US,D,20170523,000000,28.7,29.84,28.53,29.84,209662,0
+CUBI.US,D,20170524,000000,29.86,30.43,29.51,29.75,391590,0
+CUBI.US,D,20170525,000000,29.9,29.9,29.04,29.15,169352,0
+CUBI.US,D,20170526,000000,29.03,29.2699,28.81,29.02,98875,0
+CUBI.US,D,20170530,000000,28.85,28.89,28.1918,28.45,128061,0
+CUBI.US,D,20170531,000000,28.47,31.25,27.33,27.95,454636,0
+CUBI.US,D,20170601,000000,28.11,28.11,27.45,28.02,250058,0
+CUBI.US,D,20170602,000000,27.79,28.435,27.5701,28.22,269282,0
+CUBI.US,D,20170605,000000,28.21,29.06,28.1,28.63,160221,0
+CUBI.US,D,20170606,000000,28.39,28.77,28.15,28.48,178783,0
+CUBI.US,D,20170607,000000,28.63,28.9,28.41,28.83,116029,0
+CUBI.US,D,20170608,000000,28.84,29.83,28.84,29.41,224183,0
+CUBI.US,D,20170609,000000,29.64,30.84,29.59,30.14,391183,0
+CUBI.US,D,20170612,000000,30.21,30.53,29.52,30.19,405685,0
+CUBI.US,D,20170613,000000,30.31,30.53,28.95,29.01,343152,0
+CUBI.US,D,20170614,000000,28.75,29.6,28.46,29.58,267467,0
+CUBI.US,D,20170615,000000,29.37,29.67,28.9,29.41,197335,0
+CUBI.US,D,20170616,000000,29.15,29.4897,28.5,28.57,311615,0
+CUBI.US,D,20170619,000000,28.76,29.04,28.35,28.59,151516,0
+CUBI.US,D,20170620,000000,28.51,28.63,27.82,27.99,370783,0
+CUBI.US,D,20170621,000000,27.99,28.438,27.455,27.81,209701,0
+CUBI.US,D,20170622,000000,27.79,27.805,27.3,27.37,148057,0
+CUBI.US,D,20170623,000000,27.37,27.57,27.24,27.42,528132,0
+CUBI.US,D,20170626,000000,27.39,27.75,27.01,27.6,215170,0
+CUBI.US,D,20170627,000000,27.79,28.08,27.55,27.87,384376,0
+CUBI.US,D,20170628,000000,28.12,28.345,27.97,28.11,210650,0
+CUBI.US,D,20170629,000000,28.61,28.95,28.18,28.95,181689,0
+CUBI.US,D,20170630,000000,28.95,28.95,28.05,28.28,231252,0
+CUBI.US,D,20170703,000000,28.43,29.44,28.26,29.27,82130,0
+CUBI.US,D,20170705,000000,29.26,29.275,28.225,28.62,130815,0
+CUBI.US,D,20170706,000000,28.59,28.9,28.33,28.58,192956,0
+CUBI.US,D,20170707,000000,28.64,29.15,28.38,29.12,159865,0
+CUBI.US,D,20170710,000000,29.01,29.1,28.46,28.75,150453,0
+CUBI.US,D,20170711,000000,28.86,28.95,28.25,28.7,182523,0
+CUBI.US,D,20170712,000000,28.63,29.24,28.56,28.74,121393,0
+CUBI.US,D,20170713,000000,28.83,28.88,28.56,28.71,97045,0
+CUBI.US,D,20170714,000000,28.33,28.67,28,28.54,146023,0
+CUBI.US,D,20170717,000000,28.4,28.56,28.15,28.34,108521,0
+CUBI.US,D,20170718,000000,28.16,28.32,27.9181,28.07,89425,0
+CUBI.US,D,20170719,000000,28.13,28.32,27.515,27.95,106033,0
+CUBI.US,D,20170720,000000,28,28.03,27.64,27.92,147120,0
+CUBI.US,D,20170721,000000,28.04,28.04,27.22,27.79,273558,0
+CUBI.US,D,20170724,000000,27.79,28.2,27.76,28.01,133463,0
+CUBI.US,D,20170725,000000,28.26,28.64,28.11,28.49,266118,0
+CUBI.US,D,20170726,000000,28.55,28.75,28.17,28.24,209780,0
+CUBI.US,D,20170727,000000,29.5,29.9935,28.21,28.68,195174,0
+CUBI.US,D,20170728,000000,28.71,29.07,28.42,28.76,175879,0
+CUBI.US,D,20170731,000000,28.84,29.9,28.74,29.85,285248,0
+CUBI.US,D,20170801,000000,30,30,29.57,29.76,209436,0
+CUBI.US,D,20170802,000000,29.76,29.91,29.39,29.59,85487,0
+CUBI.US,D,20170803,000000,29.6,29.76,29.145,29.25,80127,0
+CUBI.US,D,20170804,000000,29.6361,29.7,29.21,29.67,125532,0
+CUBI.US,D,20170807,000000,29.59,29.68,29.12,29.56,174424,0
+CUBI.US,D,20170808,000000,29.57,29.72,29.24,29.27,263825,0
+CUBI.US,D,20170809,000000,29.04,29.54,28.79,28.89,196574,0
+CUBI.US,D,20170810,000000,28.64,28.91,28.215,28.32,170222,0
+CUBI.US,D,20170811,000000,28.13,28.425,27.58,27.98,194703,0
+CUBI.US,D,20170814,000000,28.15,28.88,28.15,28.74,120221,0
+CUBI.US,D,20170815,000000,29,29.01,28.53,28.58,100827,0
+CUBI.US,D,20170816,000000,28.67,28.85,28.485,28.57,130306,0
+CUBI.US,D,20170817,000000,28.51,28.75,27.62,27.66,154271,0
+CUBI.US,D,20170818,000000,27.36,28.029,27.33,27.82,141226,0
+CUBI.US,D,20170821,000000,27.76,27.91,27.42,27.84,86909,0
+CUBI.US,D,20170822,000000,27.92,28.1,27.75,28.05,111818,0
+CUBI.US,D,20170823,000000,27.82,28.28,27.82,28.13,76403,0
+CUBI.US,D,20170824,000000,28.24,28.37,28.09,28.37,82273,0
+CUBI.US,D,20170825,000000,28.49,28.82,28.4,28.71,72289,0
+CUBI.US,D,20170828,000000,28.77,28.77,28.09,28.27,77195,0
+CUBI.US,D,20170829,000000,27.97,28.37,27.74,28.14,87441,0
+CUBI.US,D,20170830,000000,28.2,28.51,28.05,28.5,110686,0
+CUBI.US,D,20170831,000000,28.58,28.745,28.01,28.18,138763,0
+CUBI.US,D,20170901,000000,28.21,28.58,28.09,28.36,79488,0
+CUBI.US,D,20170905,000000,28.21,28.23,27.5,27.55,114194,0
+CUBI.US,D,20170906,000000,27.65,27.91,27.335,27.39,112072,0
+CUBI.US,D,20170907,000000,27.32,27.49,26.635,27.04,170836,0
+CUBI.US,D,20170908,000000,27.13,27.66,27.13,27.41,124922,0
+CUBI.US,D,20170911,000000,27.75,28.27,27.73,28.06,105705,0
+CUBI.US,D,20170912,000000,28.12,28.77,28.12,28.69,78086,0
+CUBI.US,D,20170913,000000,28.65,28.85,28.52,28.73,120365,0
+CUBI.US,D,20170914,000000,28.74,28.95,28.4,28.5,85630,0
+CUBI.US,D,20170915,000000,28.51,28.75,28.11,28.6,529482,0
+CUBI.US,D,20170918,000000,28.82,29.58,28.75,29.49,179913,0
+CUBI.US,D,20170919,000000,29.47,29.78,29.3715,29.62,113721,0
+CUBI.US,D,20170920,000000,29.59,30.33,29.4,30.04,134043,0
+CUBI.US,D,20170921,000000,30.07,30.37,30.06,30.34,68479,0
+CUBI.US,D,20170922,000000,30.18,30.7399,30.045,30.61,105889,0
+CUBI.US,D,20170925,000000,30.57,30.9799,30.54,30.75,158305,0
+CUBI.US,D,20170926,000000,30.81,31.32,30.7,30.85,166133,0
+CUBI.US,D,20170927,000000,31.25,31.98,30.97,31.64,176868,0
+CUBI.US,D,20170928,000000,31.75,32.46,31.665,32.45,222212,0
+CUBI.US,D,20170929,000000,32.36,32.89,32.36,32.62,164756,0
+CUBI.US,D,20171002,000000,32.65,33.04,32.3925,33.01,146371,0
+CUBI.US,D,20171003,000000,33.11,33.4,32.54,33.05,123430,0
+CUBI.US,D,20171004,000000,32.77,33.05,32.43,32.57,169672,0
+CUBI.US,D,20171005,000000,32.61,33.15,32.61,32.81,124807,0
+CUBI.US,D,20171006,000000,32.99,33.09,32.55,32.56,182028,0
+CUBI.US,D,20171009,000000,32.63,33.21,32.53,32.95,163411,0
+CUBI.US,D,20171010,000000,33.21,33.25,32.88,33.06,152506,0
+CUBI.US,D,20171011,000000,33.06,33.24,32.81,33.06,92906,0
+CUBI.US,D,20171012,000000,33.06,33.23,32.94,33.05,112231,0
+CUBI.US,D,20171013,000000,32.95,33.17,32.54,33.06,158543,0
+CUBI.US,D,20171016,000000,33.1,33.34,32.85,33.08,117196,0
+CUBI.US,D,20171017,000000,33.1,33.14,32.42,32.44,174583,0
+CUBI.US,D,20171018,000000,32.66,32.9,32.485,32.7,104601,0
+CUBI.US,D,20171019,000000,32.5,33.25,32.42,33.16,166638,0
+CUBI.US,D,20171020,000000,33.57,33.85,31.97,32.4,362394,0
+CUBI.US,D,20171023,000000,31.71,32.15,31.27,31.31,582079,0
+CUBI.US,D,20171024,000000,31.5,31.59,30.82,30.99,401402,0
+CUBI.US,D,20171025,000000,31.07,31.115,30.35,30.57,418657,0
+CUBI.US,D,20171026,000000,30.55,30.77,28.23,28.65,516487,0
+CUBI.US,D,20171027,000000,28.47,28.86,28.15,28.59,436817,0
+CUBI.US,D,20171030,000000,28.45,28.455,27.735,27.8,244211,0
+CUBI.US,D,20171031,000000,27.76,27.76,27.24,27.34,392820,0
+CUBI.US,D,20171101,000000,27.48,27.7,26.76,26.89,342111,0
+CUBI.US,D,20171102,000000,26.85,27.17,26.54,26.84,266619,0
+CUBI.US,D,20171103,000000,26.75,26.75,26.4,26.61,307093,0
+CUBI.US,D,20171106,000000,26.46,26.79,26.4,26.73,225555,0
+CUBI.US,D,20171107,000000,26.75,27.29,26.15,26.16,329098,0
+CUBI.US,D,20171108,000000,26.1,26.11,25.39,25.52,192034,0
+CUBI.US,D,20171109,000000,25.28,25.42,24.83,25.19,330048,0
+CUBI.US,D,20171110,000000,25.16,25.32,25.05,25.06,287013,0
+CUBI.US,D,20171113,000000,24.9,26.05,24.75,25.91,265780,0
+CUBI.US,D,20171114,000000,25.89,26.61,25.8857,26.44,247081,0
+CUBI.US,D,20171115,000000,26.19,26.675,26.02,26.51,179720,0
+CUBI.US,D,20171116,000000,26.69,26.91,26.45,26.55,249824,0
+CUBI.US,D,20171117,000000,26.4,27.05,26.0701,26.76,158429,0
+CUBI.US,D,20171120,000000,26.82,27.07,26.7,27.04,205837,0
+CUBI.US,D,20171121,000000,27.11,27.11,26.61,26.83,185560,0
+CUBI.US,D,20171122,000000,26.83,26.96,26.57,26.89,216010,0
+CUBI.US,D,20171124,000000,26.95,27,26.545,26.64,67371,0
+CUBI.US,D,20171127,000000,26.96,26.98,26.61,26.62,250921,0
+CUBI.US,D,20171128,000000,26.5,26.92,26.275,26.75,576752,0
+CUBI.US,D,20171129,000000,27.02,28.5,27.02,28.4,679724,0
+CUBI.US,D,20171130,000000,28.45,28.52,27.01,27.1,252445,0
+CUBI.US,D,20171201,000000,27.23,27.321,26.39,27.07,261901,0
+CUBI.US,D,20171204,000000,27.6,28.28,27.15,27.21,223023,0
+CUBI.US,D,20171205,000000,27.31,27.31,26.84,26.91,156139,0
+CUBI.US,D,20171206,000000,26.86,27.04,26.72,26.76,136882,0
+CUBI.US,D,20171207,000000,26.71,27.05,26.6,26.74,86326,0
+CUBI.US,D,20171208,000000,27.07,27.26,26.61,26.92,150911,0
+CUBI.US,D,20171211,000000,26.94,27.08,26.49,26.59,197322,0
+CUBI.US,D,20171212,000000,26.75,27.2,26.73,26.95,165753,0
+CUBI.US,D,20171213,000000,26.86,27.02,26.43,26.47,144636,0
+CUBI.US,D,20171214,000000,26.58,26.63,25.7,25.82,270197,0
+CUBI.US,D,20171215,000000,25.91,26.79,25.91,26.52,760652,0
+CUBI.US,D,20171218,000000,26.67,27.16,26.5751,26.94,184424,0
+CUBI.US,D,20171219,000000,27.1,27.22,26.65,26.81,144580,0
+CUBI.US,D,20171220,000000,26.98,26.98,26.52,26.65,116471,0
+CUBI.US,D,20171221,000000,26.59,26.88,26.54,26.57,154226,0
+CUBI.US,D,20171222,000000,26.8,26.84,26.405,26.57,110694,0
+CUBI.US,D,20171226,000000,26.68,26.875,26.095,26.34,95974,0
+CUBI.US,D,20171227,000000,26.34,26.34,26.06,26.08,121467,0
+CUBI.US,D,20171228,000000,26.14,26.51,25.97,26.37,490163,0
+CUBI.US,D,20171229,000000,26.38,26.4,25.98,25.99,166947,0
+CUBI.US,D,20180102,000000,26.1,26.98,26.1,26.65,242519,0
+CUBI.US,D,20180103,000000,27.2,28.409,27,27.95,391453,0
+CUBI.US,D,20180104,000000,28.27,28.95,27.57,27.68,357619,0
+CUBI.US,D,20180105,000000,27.8,27.84,27.12,27.42,230063,0
+CUBI.US,D,20180108,000000,27.54,28.18,27.2,27.91,264897,0
+CUBI.US,D,20180109,000000,28.05,28.33,27.9,27.92,105565,0
+CUBI.US,D,20180110,000000,27.89,28.8,27.89,28.44,203546,0
+CUBI.US,D,20180111,000000,28.67,29.93,28.59,29.74,306130,0
+CUBI.US,D,20180112,000000,29.89,30.39,29.58,30,268781,0
+CUBI.US,D,20180116,000000,30.26,30.52,29.7,29.76,193476,0
+CUBI.US,D,20180117,000000,29.82,29.84,29.09,29.78,176539,0
+CUBI.US,D,20180118,000000,29.9,30.13,29.5,29.58,185986,0
+CUBI.US,D,20180119,000000,29.47,30.45,29.47,30.38,216499,0
+CUBI.US,D,20180122,000000,30.4,30.5,30.01,30.46,137777,0
+CUBI.US,D,20180123,000000,30.27,30.56,30.08,30.41,251985,0
+CUBI.US,D,20180124,000000,30.59,30.9376,30.11,30.19,259455,0
+CUBI.US,D,20180125,000000,30.19,31.36,29.64,31.29,647784,0
+CUBI.US,D,20180126,000000,31.29,31.5,30.23,31.11,484431,0
+CUBI.US,D,20180129,000000,31.1,31.21,30.2,30.25,311056,0
+CUBI.US,D,20180130,000000,30,30.65,29.76,30.22,208905,0
+CUBI.US,D,20180131,000000,30.33,31.47,30.33,30.65,271629,0
+CUBI.US,D,20180201,000000,30.51,31.62,30.11,30.93,267504,0
+CUBI.US,D,20180202,000000,30.82,31.2,30.75,30.83,185893,0
+CUBI.US,D,20180205,000000,30.49,31,29.34,29.36,286955,0
+CUBI.US,D,20180206,000000,28.61,30.38,28.35,29.86,401601,0
+CUBI.US,D,20180207,000000,29.71,30.25,29.41,30.03,183566,0
+CUBI.US,D,20180208,000000,30.24,30.25,29.111,29.14,165992,0
+CUBI.US,D,20180209,000000,29.51,29.68,28.65,29.4,241059,0
+CUBI.US,D,20180212,000000,29.37,29.88,29.1,29.68,208934,0
+CUBI.US,D,20180213,000000,29.6,29.84,29.51,29.67,126638,0
+CUBI.US,D,20180214,000000,29.45,29.91,29.41,29.82,164114,0
+CUBI.US,D,20180215,000000,30.01,30.135,29.63,30,190967,0
+CUBI.US,D,20180216,000000,29.99,31.165,29.99,30.77,220718,0
+CUBI.US,D,20180220,000000,30.03,30.935,30.03,30.03,103486,0
+CUBI.US,D,20180221,000000,30.06,31.03,30,30.5,170036,0
+CUBI.US,D,20180222,000000,30.45,31.07,30.03,30.06,170201,0
+CUBI.US,D,20180223,000000,30.21,30.75,30.18,30.59,243831,0
+CUBI.US,D,20180226,000000,30.65,30.82,30.32,30.79,131497,0
+CUBI.US,D,20180227,000000,30.79,31.05,30.31,30.35,163961,0
+CUBI.US,D,20180228,000000,30.4,30.6192,29.33,29.34,135794,0
+CUBI.US,D,20180301,000000,29.28,29.575,28.81,28.93,345822,0
+CUBI.US,D,20180302,000000,28.63,29.97,28.4,29.94,364595,0
+CUBI.US,D,20180305,000000,29.7,30.56,29.3,30.35,140139,0
+CUBI.US,D,20180306,000000,30.61,30.86,30.04,30.8,223260,0
+CUBI.US,D,20180307,000000,30.45,31.34,30.3,31.08,189995,0
+CUBI.US,D,20180308,000000,31.2,31.3023,30.47,30.77,109652,0
+CUBI.US,D,20180309,000000,31,31.19,30.795,31.19,167324,0
+CUBI.US,D,20180312,000000,31.28,31.9,31.27,31.73,171960,0
+CUBI.US,D,20180313,000000,31.77,31.88,31.45,31.51,120558,0
+CUBI.US,D,20180314,000000,31.68,31.98,31.42,31.57,207608,0
+CUBI.US,D,20180315,000000,31.6,31.745,31.3,31.68,119548,0
+CUBI.US,D,20180316,000000,31.68,32.15,31.54,31.95,424699,0
+CUBI.US,D,20180319,000000,31.95,31.96,31.35,31.77,133759,0
+CUBI.US,D,20180320,000000,31.83,31.9,31.305,31.44,106591,0
+CUBI.US,D,20180321,000000,31.48,31.61,31.1,31.35,103380,0
+CUBI.US,D,20180322,000000,30.99,31.62,30.17,30.21,160222,0
+CUBI.US,D,20180323,000000,30.21,30.6484,28.99,28.99,392289,0
+CUBI.US,D,20180326,000000,29.47,30.02,29.1101,29.92,140730,0
+CUBI.US,D,20180327,000000,29.98,30.119,29.03,29.11,149281,0
+CUBI.US,D,20180328,000000,29.11,29.28,28.7,29.24,255092,0
+CUBI.US,D,20180329,000000,29.43,29.43,29.07,29.15,310962,0
+CUBI.US,D,20180402,000000,29.12,29.42,28.31,28.75,155537,0
+CUBI.US,D,20180403,000000,28.87,29.42,28.84,29.36,144614,0
+CUBI.US,D,20180404,000000,28.76,29.53,28.76,29.39,142185,0
+CUBI.US,D,20180405,000000,29.63,29.8,29.39,29.67,89418,0
+CUBI.US,D,20180406,000000,29.33,29.66,28.52,28.86,154994,0
+CUBI.US,D,20180409,000000,29.06,29.39,28.61,28.67,66538,0
+CUBI.US,D,20180410,000000,29.01,29.33,28.79,29.23,56195,0
+CUBI.US,D,20180411,000000,28.93,29.16,28.75,29.1,91527,0
+CUBI.US,D,20180412,000000,29.23,29.81,29.1504,29.66,87656,0
+CUBI.US,D,20180413,000000,30.03,30.03,29.1,29.22,74748,0
+CUBI.US,D,20180416,000000,29.39,29.69,29.18,29.45,88679,0
+CUBI.US,D,20180417,000000,29.65,29.7,29.1005,29.25,114947,0
+CUBI.US,D,20180418,000000,29.27,29.47,29.065,29.09,94758,0
+CUBI.US,D,20180419,000000,29.05,29.71,29.05,29.48,59021,0
+CUBI.US,D,20180420,000000,29.47,29.95,29.47,29.76,120418,0
+CUBI.US,D,20180423,000000,29.76,29.95,29.61,29.89,76639,0
+CUBI.US,D,20180424,000000,30.05,30.13,29.72,29.99,123449,0
+CUBI.US,D,20180425,000000,29.9,30.04,29.54,29.8,67320,0
+CUBI.US,D,20180426,000000,29.81,29.81,29.35,29.39,108118,0
+CUBI.US,D,20180427,000000,29.38,29.51,28.73,28.79,185667,0
+CUBI.US,D,20180430,000000,28.66,29.94,28.66,28.82,163393,0
+CUBI.US,D,20180501,000000,28.94,29.68,28.37,29.67,196105,0
+CUBI.US,D,20180502,000000,29.42,29.73,29.1,29.12,119195,0
+CUBI.US,D,20180503,000000,29.04,29.17,28.52,28.72,119705,0
+CUBI.US,D,20180504,000000,28.51,29.61,28.43,29.16,131935,0
+CUBI.US,D,20180507,000000,29.32,29.655,29.025,29.42,75245,0
+CUBI.US,D,20180508,000000,29.45,30.025,29.45,29.82,203838,0
+CUBI.US,D,20180509,000000,29.96,30.03,29.64,29.85,268570,0
+CUBI.US,D,20180510,000000,29.79,30,29.54,29.94,83543,0
+CUBI.US,D,20180511,000000,29.83,30.12,29.8,29.86,88293,0
+CUBI.US,D,20180514,000000,29.87,30.06,29.36,29.39,104818,0
+CUBI.US,D,20180515,000000,29.4,29.84,29.32,29.39,111212,0
+CUBI.US,D,20180516,000000,29.5,29.53,29.16,29.31,150906,0
+CUBI.US,D,20180517,000000,29.4,29.69,29.09,29.56,95285,0
+CUBI.US,D,20180518,000000,29.65,29.65,29,29.08,165194,0
+CUBI.US,D,20180521,000000,29.24,29.59,29.01,29.25,293852,0
+CUBI.US,D,20180522,000000,29.21,30.05,29.21,29.8,408288,0
+CUBI.US,D,20180523,000000,29.8,30.135,29.52,30.07,188435,0
+CUBI.US,D,20180524,000000,29.8,30.35,29.78,30.34,166281,0
+CUBI.US,D,20180525,000000,30.25,30.47,30.145,30.3,155718,0
+CUBI.US,D,20180529,000000,30.02,30.21,29.5,29.72,219921,0
+CUBI.US,D,20180530,000000,29.94,30.49,29.94,30.46,138209,0
+CUBI.US,D,20180531,000000,30.44,30.66,30.145,30.31,167087,0
+CUBI.US,D,20180601,000000,30.61,30.79,30.48,30.66,146351,0
+CUBI.US,D,20180604,000000,30.79,31.39,30.78,31.22,179611,0
+CUBI.US,D,20180605,000000,31.09,31.22,30.72,31.01,127197,0
+CUBI.US,D,20180606,000000,31.11,31.89,31.11,31.82,114785,0
+CUBI.US,D,20180607,000000,31.93,32.34,31.9,32.07,174029,0
+CUBI.US,D,20180608,000000,32.07,32.22,31.53,31.55,214587,0
+CUBI.US,D,20180611,000000,31.65,31.65,30.84,30.89,153025,0
+CUBI.US,D,20180612,000000,30.88,31.04,30.34,30.51,166973,0
+CUBI.US,D,20180613,000000,30.49,31.1,30.22,30.71,193099,0
+CUBI.US,D,20180614,000000,30.81,30.81,30.13,30.25,234569,0
+CUBI.US,D,20180615,000000,30.08,30.52,29.79,30.48,494428,0
+CUBI.US,D,20180618,000000,30.25,30.61,30.07,30.23,352844,0
+CUBI.US,D,20180619,000000,29.99,31.01,29.99,30.9,259192,0
+CUBI.US,D,20180620,000000,31.17,31.745,31.07,31.63,234965,0
+CUBI.US,D,20180621,000000,31.57,31.87,31.24,31.34,129026,0
+CUBI.US,D,20180622,000000,31.61,31.81,30.89,31.1,488768,0
+CUBI.US,D,20180625,000000,31.03,31.03,30.27,30.5,218015,0
+CUBI.US,D,20180626,000000,30.48,30.48,29.78,30,217043,0
+CUBI.US,D,20180627,000000,29.97,29.97,29.31,29.32,187229,0
+CUBI.US,D,20180628,000000,29.28,29.54,28.87,28.96,253012,0
+CUBI.US,D,20180629,000000,29.21,29.3199,28.34,28.38,259465,0
+CUBI.US,D,20180702,000000,28.31,28.99,28.11,28.99,301653,0
+CUBI.US,D,20180703,000000,29.11,29.37,28.93,29.09,55860,0
+CUBI.US,D,20180705,000000,29.31,29.36,29.02,29.24,116877,0
+CUBI.US,D,20180706,000000,29.32,29.56,29.17,29.36,112950,0
+CUBI.US,D,20180709,000000,29.42,30.01,29.42,29.8,167591,0
+CUBI.US,D,20180710,000000,29.91,29.91,29.34,29.42,83179,0
+CUBI.US,D,20180711,000000,29.36,29.76,29.36,29.41,88621,0
+CUBI.US,D,20180712,000000,29.59,29.59,28.7,28.88,78506,0
+CUBI.US,D,20180713,000000,28.84,29.03,28.52,28.59,105587,0
+CUBI.US,D,20180716,000000,28.72,28.8,28.55,28.75,134488,0
+CUBI.US,D,20180717,000000,28.73,29,28.71,28.85,61874,0
+CUBI.US,D,20180718,000000,28.81,29.25,28.81,29.21,72298,0
+CUBI.US,D,20180719,000000,29.21,29.21,28.79,28.83,132946,0
+CUBI.US,D,20180720,000000,28.86,28.9175,28.5,28.69,121944,0
+CUBI.US,D,20180723,000000,28.6,29.06,28.6,28.88,136923,0
+CUBI.US,D,20180724,000000,28.95,29.06,28.63,28.73,102480,0
+CUBI.US,D,20180725,000000,28.73,28.73,27.76,27.82,236663,0
+CUBI.US,D,20180726,000000,27.3,27.3474,25.77,25.85,778339,0
+CUBI.US,D,20180727,000000,25.78,26.01,25.46,25.81,445939,0
+CUBI.US,D,20180730,000000,25.81,25.88,25.04,25.04,313339,0
+CUBI.US,D,20180731,000000,25.05,25.66,24.82,25.47,271694,0
+CUBI.US,D,20180801,000000,25.45,25.57,25.06,25.38,156256,0
+CUBI.US,D,20180802,000000,25.24,25.87,25.11,25.83,172606,0
+CUBI.US,D,20180803,000000,25.94,26.2,25.32,25.71,166511,0
+CUBI.US,D,20180806,000000,25.74,26.06,25.6,25.95,276617,0
+CUBI.US,D,20180807,000000,25.95,26.66,25.95,26.27,229019,0
+CUBI.US,D,20180808,000000,26.31,26.77,26.15,26.52,226342,0
+CUBI.US,D,20180809,000000,26.47,26.61,25.15,25.2,448623,0
+CUBI.US,D,20180810,000000,25,25.1,24.66,24.98,318434,0
+CUBI.US,D,20180813,000000,24.98,25,24.53,24.54,253237,0
+CUBI.US,D,20180814,000000,24.62,25.15,24.62,24.94,188102,0
+CUBI.US,D,20180815,000000,24.88,24.94,24.3,24.33,187341,0
+CUBI.US,D,20180816,000000,24.49,24.8,24.49,24.76,209205,0
+CUBI.US,D,20180817,000000,24.68,24.8,24.62,24.67,170025,0
+CUBI.US,D,20180820,000000,24.65,24.85,24.42,24.67,136000,0
+CUBI.US,D,20180821,000000,24.67,25.67,24.67,25.48,363517,0
+CUBI.US,D,20180822,000000,25.45,25.64,25.15,25.55,207718,0
+CUBI.US,D,20180823,000000,25.5,25.58,25.16,25.56,105194,0
+CUBI.US,D,20180824,000000,25.59,25.68,24.88,24.91,177152,0
+CUBI.US,D,20180827,000000,25.07,25.3,24.83,24.91,160929,0
+CUBI.US,D,20180828,000000,24.91,24.92,24.51,24.66,139835,0
+CUBI.US,D,20180829,000000,24.69,24.71,24.3002,24.67,119112,0
+CUBI.US,D,20180830,000000,24.55,24.75,24.4,24.54,96136,0
+CUBI.US,D,20180831,000000,24.53,24.71,24.33,24.7,94521,0
+CUBI.US,D,20180904,000000,24.69,24.84,24.54,24.75,161412,0
+CUBI.US,D,20180905,000000,24.75,24.9328,24.57,24.64,105836,0
+CUBI.US,D,20180906,000000,24.74,24.87,24.34,24.55,155779,0
+CUBI.US,D,20180907,000000,24.58,24.5839,24.35,24.5,195926,0
+CUBI.US,D,20180910,000000,24.6,24.66,24.41,24.42,70466,0
+CUBI.US,D,20180911,000000,24.37,24.67,24.26,24.63,126573,0
+CUBI.US,D,20180912,000000,24.5,24.53,23.98,24.13,179693,0
+CUBI.US,D,20180913,000000,24.19,24.1997,23.91,23.97,200030,0
+CUBI.US,D,20180914,000000,24,24.35,23.8,24.17,125925,0
+CUBI.US,D,20180917,000000,24.14,24.21,23.9343,24.07,108103,0
+CUBI.US,D,20180918,000000,24.12,24.12,23.89,23.97,103435,0
+CUBI.US,D,20180919,000000,23.94,24.39,23.94,24.25,107697,0
+CUBI.US,D,20180920,000000,24.43,24.88,24.38,24.81,129400,0
+CUBI.US,D,20180921,000000,24.85,24.91,24.34,24.42,508560,0
+CUBI.US,D,20180924,000000,24.39,24.39,23.7,24.04,162945,0
+CUBI.US,D,20180925,000000,24.06,24.065,23.76,23.84,164781,0
+CUBI.US,D,20180926,000000,23.85,23.98,23.53,23.54,163779,0
+CUBI.US,D,20180927,000000,23.57,23.67,23.27,23.31,114784,0
+CUBI.US,D,20180928,000000,23.21,23.58,23.12,23.53,200572,0
+CUBI.US,D,20181001,000000,23.71,23.83,23.07,23.11,83838,0
+CUBI.US,D,20181002,000000,23.05,23.39,22.81,23.32,147465,0
+CUBI.US,D,20181003,000000,23.46,24.19,23.04,23.9,170619,0
+CUBI.US,D,20181004,000000,23.87,24.2,23.42,23.62,239650,0
+CUBI.US,D,20181005,000000,23.68,23.68,23.05,23.22,292464,0
+CUBI.US,D,20181008,000000,23.22,23.83,23.2,23.8,194489,0
+CUBI.US,D,20181009,000000,23.73,23.955,23.39,23.52,224386,0
+CUBI.US,D,20181010,000000,23.47,23.885,23.25,23.28,216135,0
+CUBI.US,D,20181011,000000,23.21,23.36,22.78,22.78,276812,0
+CUBI.US,D,20181012,000000,23.14,23.14,21.3968,21.81,445355,0
+CUBI.US,D,20181015,000000,22.89,23.15,21.51,22.12,606587,0
+CUBI.US,D,20181016,000000,22.11,22.11,21.21,21.52,781805,0
+CUBI.US,D,20181017,000000,21.08,21.36,19.95,20.78,728301,0
+CUBI.US,D,20181018,000000,20.65,20.65,19.95,20.01,398215,0
+CUBI.US,D,20181019,000000,19.94,20.23,19.71,19.87,587214,0
+CUBI.US,D,20181022,000000,19.85,20.12,19.13,19.15,380700,0
+CUBI.US,D,20181023,000000,18.82,19.3631,18.565,19.13,368950,0
+CUBI.US,D,20181024,000000,19.02,19.11,18.58,18.6,412443,0
+CUBI.US,D,20181025,000000,18.63,19.61,18.63,19.2,376249,0
+CUBI.US,D,20181026,000000,20.15,21.24,19.4311,21.08,576959,0
+CUBI.US,D,20181029,000000,21.46,21.9,21.24,21.39,447330,0
+CUBI.US,D,20181030,000000,21.08,21.45,20.79,21.03,348505,0
+CUBI.US,D,20181031,000000,21.19,21.32,20.46,20.49,461392,0
+CUBI.US,D,20181101,000000,20.57,21.02,20.25,20.73,462948,0
+CUBI.US,D,20181102,000000,20.9,20.99,20.52,20.75,318924,0
+CUBI.US,D,20181105,000000,20.74,21.05,20.65,21.03,235714,0
+CUBI.US,D,20181106,000000,21.02,21.45,21.02,21.36,137412,0
+CUBI.US,D,20181107,000000,21.38,21.63,20.99,21.56,156048,0
+CUBI.US,D,20181108,000000,21.05,21.05,20.24,20.67,240403,0
+CUBI.US,D,20181109,000000,20.58,20.83,20.2,20.27,172909,0
+CUBI.US,D,20181112,000000,20.24,20.26,19.86,19.9,217064,0
+CUBI.US,D,20181113,000000,19.81,20.25,19.64,19.65,252597,0
+CUBI.US,D,20181114,000000,19.82,20.05,19.1,19.38,295044,0
+CUBI.US,D,20181115,000000,19.24,19.73,19.2,19.59,249960,0
+CUBI.US,D,20181116,000000,19.52,20.1,19.45,19.97,455156,0
+CUBI.US,D,20181119,000000,19.97,20.57,19.87,19.95,348335,0
+CUBI.US,D,20181120,000000,19.73,20.125,19.52,19.56,146882,0
+CUBI.US,D,20181121,000000,19.64,20.205,19.55,19.8,143445,0
+CUBI.US,D,20181123,000000,19.65,19.77,19.41,19.45,70145,0
+CUBI.US,D,20181126,000000,19.68,20.135,19.41,19.6,215354,0
+CUBI.US,D,20181127,000000,19.44,19.69,18.93,19.07,335512,0
+CUBI.US,D,20181128,000000,19.18,19.49,18.97,19.48,386918,0
+CUBI.US,D,20181129,000000,19.29,19.71,19.24,19.29,236039,0
+CUBI.US,D,20181130,000000,19.16,19.53,19.07,19.51,297948,0
+CUBI.US,D,20181203,000000,19.75,19.99,19.02,19.3,174203,0
+CUBI.US,D,20181204,000000,19.17,19.33,17.97,18.02,369236,0
+CUBI.US,D,20181206,000000,17.69,18.32,17.59,18.14,380086,0
+CUBI.US,D,20181207,000000,18.16,18.52,17.91,18.08,149756,0
+CUBI.US,D,20181210,000000,18.08,18.45,17.59,18.27,278913,0
+CUBI.US,D,20181211,000000,18.39,18.59,17.87,18.08,193606,0
+CUBI.US,D,20181212,000000,18.41,18.94,18.35,18.55,286024,0
+CUBI.US,D,20181213,000000,18.56,18.88,17.85,17.95,311744,0
+CUBI.US,D,20181214,000000,17.79,18.25,17.79,17.82,287608,0
+CUBI.US,D,20181217,000000,17.7,18.5,17.7,18.13,302530,0
+CUBI.US,D,20181218,000000,18.26,18.5,17.819,17.9,272806,0
+CUBI.US,D,20181219,000000,17.86,18.31,17.61,17.69,272413,0
+CUBI.US,D,20181220,000000,17.52,17.95,17.51,17.69,341651,0
+CUBI.US,D,20181221,000000,17.71,18.1,17.1,17.11,893366,0
+CUBI.US,D,20181224,000000,16.9,17.86,16.72,17.48,201427,0
+CUBI.US,D,20181226,000000,17.47,18.4,17.2601,18.39,315875,0
+CUBI.US,D,20181227,000000,18.1,18.44,17.73,18.21,267527,0
+CUBI.US,D,20181228,000000,18.21,18.59,18.17,18.29,301270,0
+CUBI.US,D,20181231,000000,18.3,18.42,17.62,18.2,344282,0
+CUBI.US,D,20190102,000000,17.95,19.03,17.84,19.01,229765,0
+CUBI.US,D,20190103,000000,18.88,19.23,18.54,18.98,217511,0
+CUBI.US,D,20190104,000000,19.21,19.66,18.9501,19.58,262453,0
+CUBI.US,D,20190107,000000,19.5,19.67,19.285,19.54,338283,0
+CUBI.US,D,20190108,000000,19.6,19.7,19.31,19.5,294386,0
+CUBI.US,D,20190109,000000,19.48,19.82,19.43,19.53,283119,0
+CUBI.US,D,20190110,000000,19.44,19.49,18.97,19.1,153353,0
+CUBI.US,D,20190111,000000,18.93,19.315,18.9,19.14,214587,0
+CUBI.US,D,20190114,000000,18.99,19.75,18.96,19.67,160833,0
+CUBI.US,D,20190115,000000,19.47,19.66,19.06,19.6,226718,0
+CUBI.US,D,20190116,000000,19.74,20.35,19.6,20.33,184706,0
+CUBI.US,D,20190117,000000,20.31,20.63,19.89,20.58,360666,0
+CUBI.US,D,20190118,000000,20.59,21.285,20.33,20.97,623723,0
+CUBI.US,D,20190122,000000,20.8,21.16,20.48,20.72,277952,0
+CUBI.US,D,20190123,000000,20.83,20.94,20.53,20.68,205106,0
+CUBI.US,D,20190124,000000,20.52,20.86,20.35,20.7,151635,0
+CUBI.US,D,20190125,000000,20.85,20.86,19.56,20.03,343934,0
+CUBI.US,D,20190128,000000,19.9,20.245,19.89,20.17,319632,0
+CUBI.US,D,20190129,000000,20.18,20.46,20.11,20.25,188196,0
+CUBI.US,D,20190130,000000,20.27,20.3,19.96,20.02,108320,0
+CUBI.US,D,20190131,000000,19.86,20.02,19.34,19.67,155580,0
+CUBI.US,D,20190201,000000,19.7,19.98,19.7,19.92,133738,0
+CUBI.US,D,20190204,000000,19.9,20.28,19.72,20.22,157463,0
+CUBI.US,D,20190205,000000,20.26,20.37,19.97,20.26,87934,0
+CUBI.US,D,20190206,000000,20.16,20.31,20.03,20.17,140634,0
+CUBI.US,D,20190207,000000,20.31,20.56,20.13,20.32,87096,0
+CUBI.US,D,20190208,000000,20.28,20.32,19.85,19.94,108690,0
+CUBI.US,D,20190211,000000,19.96,20.23,19.79,20.21,97752,0
+CUBI.US,D,20190212,000000,20.3,20.67,20.3,20.48,85388,0
+CUBI.US,D,20190213,000000,20.54,20.9,20.53,20.79,119249,0
+CUBI.US,D,20190214,000000,20.64,21,20.44,20.85,185298,0
+CUBI.US,D,20190215,000000,21.05,21.56,20.91,21.49,137833,0
+CUBI.US,D,20190219,000000,21.43,21.88,21.3,21.76,98638,0
+CUBI.US,D,20190220,000000,21.62,22.08,21.5,21.92,175313,0
+CUBI.US,D,20190221,000000,21.95,21.95,21.47,21.83,87960,0
+CUBI.US,D,20190222,000000,21.9,22.18,21.79,22.12,88194,0
+CUBI.US,D,20190225,000000,22.18,22.45,21.68,21.7,150590,0
+CUBI.US,D,20190226,000000,21.69,21.79,21.21,21.23,138430,0
+CUBI.US,D,20190227,000000,21.27,21.37,21.13,21.3,86384,0
+CUBI.US,D,20190228,000000,21.3,21.46,21.18,21.39,106097,0
+CUBI.US,D,20190301,000000,21.61,21.67,21.26,21.58,111790,0
+CUBI.US,D,20190304,000000,21.52,21.78,20.8,20.86,228257,0
+CUBI.US,D,20190305,000000,20.8,21,20.36,20.6,125410,0
+CUBI.US,D,20190306,000000,20.53,20.77,19.92,19.92,164177,0
+CUBI.US,D,20190307,000000,19.79,19.86,19.18,19.28,189154,0
+CUBI.US,D,20190308,000000,19.2,19.42,19.11,19.3,114420,0
+CUBI.US,D,20190311,000000,19.32,19.43,19.1,19.25,158380,0
+CUBI.US,D,20190312,000000,19.3,19.35,19,19.1,180634,0
+CUBI.US,D,20190313,000000,19.11,19.43,19.11,19.25,150386,0
+CUBI.US,D,20190314,000000,19.23,19.63,19.2,19.28,190473,0
+CUBI.US,D,20190315,000000,19.28,19.41,19.08,19.11,473464,0
+CUBI.US,D,20190318,000000,19.1,19.67,19.03,19.39,160425,0
+CUBI.US,D,20190319,000000,19.45,19.45,19.01,19.02,122501,0
+CUBI.US,D,20190320,000000,19,19.005,18.18,18.21,165620,0
+CUBI.US,D,20190321,000000,18.2,18.59,17.92,18.14,220941,0
+CUBI.US,D,20190322,000000,17.96,18.0118,17.35,17.65,379643,0
+CUBI.US,D,20190325,000000,17.56,18.09,17.43,17.81,192090,0
+CUBI.US,D,20190326,000000,17.91,18.23,17.8342,18.15,182176,0
+CUBI.US,D,20190327,000000,18.08,18.38,17.97,18.25,144601,0
+CUBI.US,D,20190328,000000,18.28,18.53,18.15,18.45,75352,0
+CUBI.US,D,20190329,000000,18.4,18.65,18.15,18.31,242050,0
+CUBI.US,D,20190401,000000,18.43,18.79,18.35,18.74,191498,0
+CUBI.US,D,20190402,000000,18.64,18.95,18.52,18.78,146171,0
+CUBI.US,D,20190403,000000,18.97,19.07,18.59,18.62,161098,0
+CUBI.US,D,20190404,000000,18.61,19.27,18.61,19.1,135160,0
+CUBI.US,D,20190405,000000,19.13,19.25,19.04,19.21,94497,0
+CUBI.US,D,20190408,000000,19.15,19.6,18.98,19.58,294673,0
+CUBI.US,D,20190409,000000,19.49,19.56,19.21,19.23,209043,0
+CUBI.US,D,20190410,000000,19.23,19.62,19,19.58,137025,0
+CUBI.US,D,20190411,000000,20.28,21.27,20.15,21.16,479212,0
+CUBI.US,D,20190412,000000,21.42,22.0121,21.2,21.91,223286,0
+CUBI.US,D,20190415,000000,22.05,22.22,21.82,21.87,143426,0
+CUBI.US,D,20190416,000000,22.45,23.16,22.35,22.88,339249,0
+CUBI.US,D,20190417,000000,22.98,22.98,22.52,22.89,147224,0
+CUBI.US,D,20190418,000000,22.77,22.91,22.08,22.3,175431,0
+CUBI.US,D,20190422,000000,22.14,22.325,21.76,22,93083,0
+CUBI.US,D,20190423,000000,21.94,22.345,21.81,22.27,110341,0
+CUBI.US,D,20190424,000000,22.29,22.51,21.92,22.37,110787,0
+CUBI.US,D,20190425,000000,22.4,22.69,21.48,21.62,194858,0
+CUBI.US,D,20190426,000000,21.64,22.26,21.64,21.75,162878,0
+CUBI.US,D,20190429,000000,21.96,22.77,21.96,22.36,189326,0
+CUBI.US,D,20190430,000000,22.45,22.7397,22.25,22.65,177442,0
+CUBI.US,D,20190501,000000,22.65,22.82,22.055,22.2,341504,0
+CUBI.US,D,20190502,000000,22.18,22.74,22.18,22.68,125059,0
+CUBI.US,D,20190503,000000,22.75,23.02,22.59,23.01,111658,0
+CUBI.US,D,20190506,000000,22.65,23.04,22.523,22.86,131666,0
+CUBI.US,D,20190507,000000,22.65,22.67,22.17,22.32,92929,0
+CUBI.US,D,20190508,000000,22.28,22.34,21.86,21.91,61351,0
+CUBI.US,D,20190509,000000,21.71,21.84,21.45,21.74,115317,0
+CUBI.US,D,20190510,000000,21.62,21.85,21.37,21.75,82988,0
+CUBI.US,D,20190513,000000,21.39,21.47,20.81,20.89,105062,0
+CUBI.US,D,20190514,000000,20.9,21.3,20.66,21.24,85891,0
+CUBI.US,D,20190515,000000,21,21,20.48,20.7,140824,0
+CUBI.US,D,20190516,000000,20.77,21.105,20.71,20.75,96406,0
+CUBI.US,D,20190517,000000,20.59,20.93,20.53,20.67,81002,0
+CUBI.US,D,20190520,000000,20.52,21.11,20.52,20.8,77872,0
+CUBI.US,D,20190521,000000,20.88,21.14,20.88,21.03,83421,0
+CUBI.US,D,20190522,000000,20.99,21.01,20.75,20.79,75474,0
+CUBI.US,D,20190523,000000,20.55,20.57,20.235,20.44,146453,0
+CUBI.US,D,20190524,000000,20.5,20.62,20.29,20.57,68956,0
+CUBI.US,D,20190528,000000,20.5,20.61,20.27,20.36,103273,0
+CUBI.US,D,20190529,000000,20.14,20.23,19.77,20.19,197888,0
+CUBI.US,D,20190530,000000,20.27,20.36,19.74,19.81,119147,0
+CUBI.US,D,20190531,000000,19.51,19.74,19.36,19.72,176075,0
+CUBI.US,D,20190603,000000,19.69,19.95,18.91,19.47,267816,0
+CUBI.US,D,20190604,000000,19.7,20.23,19.7,20.14,380075,0
+CUBI.US,D,20190605,000000,20.08,20.26,19.83,19.94,120178,0
+CUBI.US,D,20190606,000000,19.91,20.36,19.88,20.24,120249,0
+CUBI.US,D,20190607,000000,20.26,20.4,20.05,20.3,232495,0
+CUBI.US,D,20190610,000000,20.33,20.93,20.33,20.75,125243,0
+CUBI.US,D,20190611,000000,20.86,21.03,20.75,20.8,164965,0
+CUBI.US,D,20190612,000000,20.74,20.88,20.7,20.74,148617,0
+CUBI.US,D,20190613,000000,20.7,20.89,20.59,20.71,206141,0
+CUBI.US,D,20190614,000000,20.7,20.7,20.35,20.53,181407,0
+CUBI.US,D,20190617,000000,20.48,20.5,19.925,20.03,186605,0
+CUBI.US,D,20190618,000000,20.08,20.52,19.97,20.33,115906,0
+CUBI.US,D,20190619,000000,20.35,20.72,20.14,20.39,156265,0
+CUBI.US,D,20190620,000000,20.6,20.6,19.93,20.18,104534,0
+CUBI.US,D,20190621,000000,20.02,20.34,19.95,20.18,238060,0
+CUBI.US,D,20190624,000000,20.09,20.42,19.91,19.93,73228,0
+CUBI.US,D,20190625,000000,19.93,19.98,19.57,19.89,76589,0
+CUBI.US,D,20190626,000000,19.9,20.285,19.84,20.2,75217,0
+CUBI.US,D,20190627,000000,20.15,20.76,20.15,20.75,64594,0
+CUBI.US,D,20190628,000000,20.86,21.26,20.86,21,527922,0
+CUBI.US,D,20190701,000000,21.12,21.145,20.45,20.76,240868,0
+CUBI.US,D,20190702,000000,20.63,20.65,19.84,20.07,156983,0
+CUBI.US,D,20190703,000000,20.06,20.37,20.0261,20.34,77154,0
+CUBI.US,D,20190705,000000,20.41,20.83,20.41,20.82,112637,0
+CUBI.US,D,20190708,000000,20.58,20.88,20.26,20.32,108360,0
+CUBI.US,D,20190709,000000,20.21,20.39,20.03,20.22,79560,0
+CUBI.US,D,20190710,000000,20.26,20.34,20.03,20.15,94122,0
+CUBI.US,D,20190711,000000,20.1,20.37,20.07,20.25,69960,0
+CUBI.US,D,20190712,000000,20.36,20.49,20.2,20.24,126949,0
+CUBI.US,D,20190715,000000,20.25,20.31,19.88,20.08,161465,0
+CUBI.US,D,20190716,000000,20.06,20.35,19.91,19.92,99419,0
+CUBI.US,D,20190717,000000,19.9,20.02,19.51,19.65,151624,0
+CUBI.US,D,20190718,000000,19.67,20.02,19.55,19.91,164239,0
+CUBI.US,D,20190719,000000,19.89,20.0395,19.73,19.74,117506,0
+CUBI.US,D,20190722,000000,19.67,19.85,19.24,19.25,285665,0
+CUBI.US,D,20190723,000000,19.34,20.07,19.18,19.99,180414,0
+CUBI.US,D,20190724,000000,19.89,20.67,19.89,20.62,336961,0
+CUBI.US,D,20190725,000000,20.3,20.325,19.25,19.64,408342,0
+CUBI.US,D,20190726,000000,19.72,20.78,19.72,20.57,253309,0
+CUBI.US,D,20190729,000000,20.55,20.77,20.27,20.31,92927,0
+CUBI.US,D,20190730,000000,20.08,20.74,20.08,20.7,126233,0
+CUBI.US,D,20190731,000000,20.71,20.99,20.59,20.62,168811,0
+CUBI.US,D,20190801,000000,20.56,20.865,19.51,19.67,173188,0
+CUBI.US,D,20190802,000000,19.54,19.59,19.04,19.36,112299,0
+CUBI.US,D,20190805,000000,19.35,19.35,18.72,18.88,200932,0
+CUBI.US,D,20190806,000000,19,19.44,18.95,19.31,161354,0
+CUBI.US,D,20190807,000000,18.96,19.1,18.6,19.03,104268,0
+CUBI.US,D,20190808,000000,19.21,19.67,19.21,19.55,78967,0
+CUBI.US,D,20190809,000000,19.44,19.51,19.13,19.4,68446,0
+CUBI.US,D,20190812,000000,19.13,19.36,19.08,19.36,77637,0
+CUBI.US,D,20190813,000000,19.2,19.73,19.2,19.64,97368,0
+CUBI.US,D,20190814,000000,19.18,19.41,18.91,18.94,109127,0
+CUBI.US,D,20190815,000000,18.92,19.08,18.51,18.54,68661,0
+CUBI.US,D,20190816,000000,18.65,19.02,18.65,18.91,71677,0
+CUBI.US,D,20190819,000000,19.23,19.43,19.09,19.16,68707,0
+CUBI.US,D,20190820,000000,19.14,19.14,18.8032,18.86,56688,0
+CUBI.US,D,20190821,000000,19.06,19.22,18.79,19.12,74364,0
+CUBI.US,D,20190822,000000,19.15,19.23,18.88,19.02,104733,0
+CUBI.US,D,20190823,000000,18.84,19.0015,18.3,18.36,139129,0
+CUBI.US,D,20190826,000000,18.57,18.78,18.02,18.64,477778,0
+CUBI.US,D,20190827,000000,18.79,19,18.29,18.37,170652,0
+CUBI.US,D,20190828,000000,18.26,18.78,18.26,18.47,75101,0
+CUBI.US,D,20190829,000000,18.71,19.07,18.7,18.79,71742,0
+CUBI.US,D,20190830,000000,18.94,19.44,18.87,18.89,101298,0
+CUBI.US,D,20190903,000000,18.69,18.76,18.2,18.39,128439,0
+CUBI.US,D,20190904,000000,18.5,18.64,18.22,18.33,75126,0
+CUBI.US,D,20190905,000000,18.67,19.26,18.65,18.94,85193,0
+CUBI.US,D,20190906,000000,18.87,19.03,18.79,18.99,85877,0
+CUBI.US,D,20190909,000000,19.15,20.22,19.08,20.16,127180,0
+CUBI.US,D,20190910,000000,20.28,20.55,19.795,19.87,321350,0
+CUBI.US,D,20190911,000000,19.98,20.57,19.57,20.56,173059,0
+CUBI.US,D,20190912,000000,20.39,20.73,20.21,20.66,126302,0
+CUBI.US,D,20190913,000000,20.99,21.52,20.92,21.38,150801,0
+CUBI.US,D,20190916,000000,21.15,21.57,21.07,21.32,82347,0
+CUBI.US,D,20190917,000000,21.14,21.205,20.72,20.95,70133,0
+CUBI.US,D,20190918,000000,20.9,21.1,20.36,20.84,87529,0
+CUBI.US,D,20190919,000000,20.71,21.05,20.56,20.74,115587,0
+CUBI.US,D,20190920,000000,20.73,20.94,20.33,20.46,379228,0
+CUBI.US,D,20190923,000000,20.29,20.85,20.29,20.83,104282,0
+CUBI.US,D,20190924,000000,20.86,21.18,20.64,20.77,164215,0
+CUBI.US,D,20190925,000000,20.77,21.44,20.77,21.36,132623,0
+CUBI.US,D,20190926,000000,21.14,21.3,20.95,21.12,153329,0
+CUBI.US,D,20190927,000000,21.25,21.6,20.97,21.11,91848,0
+CUBI.US,D,20190930,000000,21.17,21.3,20.7,20.74,119084,0
+CUBI.US,D,20191001,000000,20.96,21.11,19.95,20.01,141577,0
+CUBI.US,D,20191002,000000,19.89,20.14,19.7211,20.02,135749,0
+CUBI.US,D,20191003,000000,19.92,20.05,19.49,19.67,120757,0
+CUBI.US,D,20191004,000000,19.73,19.95,19.52,19.95,82095,0
+CUBI.US,D,20191007,000000,19.81,20.2,19.81,20.09,68695,0
+CUBI.US,D,20191008,000000,19.76,19.83,19.4,19.43,73730,0
+CUBI.US,D,20191009,000000,19.68,19.68,19.39,19.47,47390,0
+CUBI.US,D,20191010,000000,19.57,19.74,19.43,19.44,75787,0
+CUBI.US,D,20191011,000000,19.84,20.42,19.79,20,115257,0
+CUBI.US,D,20191014,000000,19.93,20.49,19.79,20.35,135476,0
+CUBI.US,D,20191015,000000,20.39,20.87,20.32,20.6,157803,0
+CUBI.US,D,20191016,000000,20.65,21.13,20.6384,20.81,99704,0
+CUBI.US,D,20191017,000000,20.91,21.02,20.75,20.89,92068,0
+CUBI.US,D,20191018,000000,20.77,21.12,20.73,20.89,106288,0
+CUBI.US,D,20191021,000000,21.13,21.67,21.13,21.56,114437,0
+CUBI.US,D,20191022,000000,21.48,21.72,21.22,21.44,120053,0
+CUBI.US,D,20191023,000000,21.47,21.8642,21.43,21.65,85563,0
+CUBI.US,D,20191024,000000,22.51,22.8803,22,22.47,269593,0
+CUBI.US,D,20191025,000000,22.59,23.39,22.52,22.81,264375,0
+CUBI.US,D,20191028,000000,22.95,23.9,22.82,23.87,311385,0
+CUBI.US,D,20191029,000000,23.73,24.16,23.67,24.04,244345,0
+CUBI.US,D,20191030,000000,24,24.1,23.15,23.97,270628,0
+CUBI.US,D,20191031,000000,24,24,23.18,23.58,215843,0
+CUBI.US,D,20191101,000000,23.83,24.11,23.75,24.02,172364,0
+CUBI.US,D,20191104,000000,24.35,24.78,24.2,24.65,196979,0
+CUBI.US,D,20191105,000000,24.88,25.7,24.59,25.3,251975,0
+CUBI.US,D,20191106,000000,25.31,25.31,24.71,25,208550,0
+CUBI.US,D,20191107,000000,25.3,25.72,25.19,25.25,189910,0
+CUBI.US,D,20191108,000000,25.13,25.21,24.66,24.83,161958,0
+CUBI.US,D,20191111,000000,24.6,24.88,24.55,24.85,111181,0
+CUBI.US,D,20191112,000000,24.75,25,24.41,24.81,157484,0
+CUBI.US,D,20191113,000000,24.55,24.605,24.145,24.2,261611,0
+CUBI.US,D,20191114,000000,23.96,24.4,23.91,24.32,161107,0
+CUBI.US,D,20191115,000000,24.44,24.5,24.19,24.21,172428,0
+CUBI.US,D,20191118,000000,24.11,24.11,23.73,24,191868,0
+CUBI.US,D,20191119,000000,24,24.14,23.89,24,204162,0
+CUBI.US,D,20191120,000000,23.83,24.08,23.71,23.95,168963,0
+CUBI.US,D,20191121,000000,24.11,24.14,23.84,23.88,119657,0
+CUBI.US,D,20191122,000000,24,24.05,23.78,23.89,110923,0
+CUBI.US,D,20191125,000000,23.88,24.14,23.73,23.99,154755,0
+CUBI.US,D,20191126,000000,23.96,23.96,23.45,23.56,138686,0
+CUBI.US,D,20191127,000000,23.58,23.77,23.43,23.51,84054,0
+CUBI.US,D,20191129,000000,23.4,23.52,23.31,23.38,45692,0
+CUBI.US,D,20191202,000000,23.46,23.5,22.91,22.98,139219,0
+CUBI.US,D,20191203,000000,22.65,22.77,22.32,22.48,104004,0
+CUBI.US,D,20191204,000000,22.63,22.91,22.63,22.79,96668,0
+CUBI.US,D,20191205,000000,22.88,23.1,22.82,22.98,170202,0
+CUBI.US,D,20191206,000000,23.37,23.44,23.2,23.33,204320,0
+CUBI.US,D,20191209,000000,23.25,23.51,23.07,23.37,138703,0
+CUBI.US,D,20191210,000000,23.36,23.57,23.28,23.57,155057,0
+CUBI.US,D,20191211,000000,23.62,23.75,23.59,23.62,133704,0
+CUBI.US,D,20191212,000000,23.62,24.35,23.62,24.25,172312,0
+CUBI.US,D,20191213,000000,24.25,24.25,23.67,23.86,116593,0
+CUBI.US,D,20191216,000000,24.1,24.2,23.89,23.97,119765,0
+CUBI.US,D,20191217,000000,24.01,24.26,23.93,24.21,150227,0
+CUBI.US,D,20191218,000000,24.29,24.305,24.085,24.26,90928,0
+CUBI.US,D,20191219,000000,24.26,24.485,24.18,24.44,183245,0
+CUBI.US,D,20191220,000000,24.49,24.64,24.13,24.33,515994,0
+CUBI.US,D,20191223,000000,24.32,24.32,23.79,23.89,112618,0
+CUBI.US,D,20191224,000000,23.93,23.95,23.785,23.81,34010,0
+CUBI.US,D,20191226,000000,23.81,24,23.79,23.97,52613,0
+CUBI.US,D,20191227,000000,24.06,24.09,23.65,23.65,93882,0
+CUBI.US,D,20191230,000000,23.7,23.94,23.53,23.74,127099,0
+CUBI.US,D,20191231,000000,23.7,24.09,23.7,23.81,154185,0
+CUBI.US,D,20200102,000000,23.81,23.91,23.24,23.59,112113,0
+CUBI.US,D,20200103,000000,23.19,23.44,22.945,23.24,149275,0
+CUBI.US,D,20200106,000000,23.1,23.55,22.91,23.43,211899,0
+CUBI.US,D,20200107,000000,23.12,23.155,22.14,22.36,258436,0
+CUBI.US,D,20200108,000000,22.38,22.745,22.2,22.61,133777,0
+CUBI.US,D,20200109,000000,22.68,22.77,22.51,22.61,107454,0
+CUBI.US,D,20200110,000000,22.52,22.65,22.19,22.34,146668,0
+CUBI.US,D,20200113,000000,22.37,22.86,22.2,22.73,131484,0
+CUBI.US,D,20200114,000000,22.6,22.72,22.29,22.3,136630,0
+CUBI.US,D,20200115,000000,22.09,22.28,21.99,22.26,117118,0
+CUBI.US,D,20200116,000000,22.46,22.69,22.385,22.41,70695,0
+CUBI.US,D,20200117,000000,22.65,22.65,22.36,22.56,115368,0
+CUBI.US,D,20200121,000000,22.43,22.49,22.11,22.19,155018,0
+CUBI.US,D,20200122,000000,22.35,22.88,22.11,22.7,224357,0
+CUBI.US,D,20200123,000000,22.88,24.49,22.88,23.53,325765,0
+CUBI.US,D,20200124,000000,23.82,24.19,23.21,23.49,215355,0
+CUBI.US,D,20200127,000000,23.07,23.33,22.8,22.93,206632,0
+CUBI.US,D,20200128,000000,23.02,23.032,22.05,22.17,284092,0
+CUBI.US,D,20200129,000000,22.17,22.26,21.75,21.81,186736,0
+CUBI.US,D,20200130,000000,21.6,22.05,21.56,22,112470,0
+CUBI.US,D,20200131,000000,21.84,21.84,21.35,21.38,144432,0
+CUBI.US,D,20200203,000000,21.46,21.88,21.4,21.86,210594,0
+CUBI.US,D,20200204,000000,22.29,22.33,22.01,22.15,150854,0
+CUBI.US,D,20200205,000000,22.49,22.91,22.49,22.9,159647,0
+CUBI.US,D,20200206,000000,23.04,23.06,22.37,22.53,125133,0
+CUBI.US,D,20200207,000000,22.27,22.42,22.22,22.26,260592,0
+CUBI.US,D,20200210,000000,22.23,22.305,22.01,22.11,118854,0
+CUBI.US,D,20200211,000000,22.27,22.53,22.27,22.37,96723,0
+CUBI.US,D,20200212,000000,22.57,22.7204,22.16,22.29,97952,0
+CUBI.US,D,20200213,000000,22.19,22.475,22.18,22.33,92356,0
+CUBI.US,D,20200214,000000,22.33,22.41,22.13,22.15,110817,0
+CUBI.US,D,20200218,000000,22.44,22.61,21.88,21.91,122077,0
+CUBI.US,D,20200219,000000,21.92,22.06,21.85,21.91,60675,0
+CUBI.US,D,20200220,000000,21.75,22.295,21.75,22.24,103774,0
+CUBI.US,D,20200221,000000,22.18,22.24,22.045,22.19,84625,0
+CUBI.US,D,20200224,000000,21.38,21.8,21.38,21.78,156971,0
+CUBI.US,D,20200225,000000,21.73,21.73,21.21,21.28,302957,0
+CUBI.US,D,20200226,000000,21.46,21.46,20.82,20.89,219055,0
+CUBI.US,D,20200227,000000,20.51,21.25,20.42,20.6,255593,0
+CUBI.US,D,20200228,000000,20.01,20.64,19.99,20.29,475799,0
+CUBI.US,D,20200302,000000,20.27,21.23,20.01,21.19,196815,0
+CUBI.US,D,20200303,000000,21.01,21.35,20.19,20.67,362221,0
+CUBI.US,D,20200304,000000,20.94,20.96,20.13,20.94,177712,0
+CUBI.US,D,20200305,000000,20.3,20.56,20,20.55,290954,0
+CUBI.US,D,20200306,000000,20.01,20.09,18.125,18.42,409642,0
+CUBI.US,D,20200309,000000,17.11,17.39,15.77,15.89,196555,0
+CUBI.US,D,20200310,000000,16.39,16.49,15.34,16.39,243421,0
+CUBI.US,D,20200311,000000,16.12,16.12,14.86,15.09,235441,0
+CUBI.US,D,20200312,000000,14.05,15.21,13.56,13.97,388834,0
+CUBI.US,D,20200313,000000,14.88,15.25,13.785,15.19,237724,0
+CUBI.US,D,20200316,000000,13.5,13.5,11.59,11.76,315360,0
+CUBI.US,D,20200317,000000,12.05,12.15,10.37,12.14,731822,0
+CUBI.US,D,20200318,000000,11.45,11.45,9.855,10.36,482441,0
+CUBI.US,D,20200319,000000,10.36,12.75,9.8,12.36,482337,0
+CUBI.US,D,20200320,000000,12.23,12.63,11.24,11.37,331716,0
+CUBI.US,D,20200323,000000,11.26,11.31,9.7,9.76,317021,0
+CUBI.US,D,20200324,000000,10.26,10.86,10.071,10.66,317655,0
+CUBI.US,D,20200325,000000,10.17,10.93,9.65,9.92,439783,0
+CUBI.US,D,20200326,000000,9.97,11.24,9.84,11.12,428726,0
+CUBI.US,D,20200327,000000,10.58,11.045,10.34,10.63,347634,0
+CUBI.US,D,20200330,000000,10.63,10.75,9.97,10.29,356958,0
+CUBI.US,D,20200331,000000,10.17,11.02,10.01,10.93,520047,0
+CUBI.US,D,20200401,000000,10.33,10.43,9.85,10.03,407346,0
+CUBI.US,D,20200402,000000,10,10.37,9.81,10.05,291638,0
+CUBI.US,D,20200403,000000,9.82,10.09,8.59,8.88,417904,0
+CUBI.US,D,20200406,000000,9.35,10.25,9.35,9.73,254798,0
+CUBI.US,D,20200407,000000,10.16,10.73,9.7,9.84,358236,0
+CUBI.US,D,20200408,000000,10.02,10.15,9.77,9.96,322826,0
+CUBI.US,D,20200409,000000,10.24,11.37,10.24,11.37,413031,0
+CUBI.US,D,20200413,000000,11.31,11.415,10.52,10.83,275813,0
+CUBI.US,D,20200414,000000,11.32,11.32,10.19,10.46,292297,0
+CUBI.US,D,20200415,000000,10.01,10.26,9.51,9.98,243945,0
+CUBI.US,D,20200416,000000,9.94,10.05,8.97,9.41,363387,0
+CUBI.US,D,20200417,000000,9.67,10.695,9.67,10.58,168366,0
+CUBI.US,D,20200420,000000,10.24,10.73,10.025,10.29,190993,0
+CUBI.US,D,20200421,000000,9.86,10.555,9.77,10.52,244000,0
+CUBI.US,D,20200422,000000,10.75,10.75,9.91,10.17,199136,0
+CUBI.US,D,20200423,000000,10.3,10.72,10.2,10.46,154680,0
+CUBI.US,D,20200424,000000,10.52,10.81,10.4,10.69,132015,0
+CUBI.US,D,20200427,000000,10.96,11.5163,10.723,11.23,283301,0
+CUBI.US,D,20200428,000000,11.69,11.8,11.19,11.3,300872,0
+CUBI.US,D,20200429,000000,11.81,13.29,11.7,13.1,312318,0
+CUBI.US,D,20200430,000000,12.93,12.99,12.32,12.76,257819,0
+CUBI.US,D,20200501,000000,12.32,12.58,11.68,11.91,333371,0
+CUBI.US,D,20200504,000000,11.65,12.095,11.22,11.81,278640,0
+CUBI.US,D,20200505,000000,12.23,13.255,11.53,11.6,404484,0
+CUBI.US,D,20200506,000000,11.65,12,10.75,10.84,273306,0
+CUBI.US,D,20200507,000000,10.99,11.62,10.93,11,246066,0
+CUBI.US,D,20200508,000000,11.2,11.5,11.04,11.38,264395,0
+CUBI.US,D,20200511,000000,11.11,11.27,10.43,10.58,300283,0
+CUBI.US,D,20200512,000000,10.58,10.66,9.92,9.95,254203,0
+CUBI.US,D,20200513,000000,9.69,9.815,8.92,9.18,387520,0
+CUBI.US,D,20200514,000000,8.87,9.22,8.36,8.82,432580,0
+CUBI.US,D,20200515,000000,8.67,9.19,8.525,9.08,316587,0
+CUBI.US,D,20200518,000000,9.57,10.69,9.57,10.5,374357,0
+CUBI.US,D,20200519,000000,10.34,10.34,9.43,9.49,331445,0
+CUBI.US,D,20200520,000000,9.81,10.57,9.81,10.44,215509,0
+CUBI.US,D,20200521,000000,10.42,10.64,10.26,10.37,195193,0
+CUBI.US,D,20200522,000000,10.61,10.63,10.09,10.32,152445,0
+CUBI.US,D,20200526,000000,10.77,11.2,10.67,10.91,273968,0
+CUBI.US,D,20200527,000000,11.33,11.87,10.94,11.82,367163,0
+CUBI.US,D,20200528,000000,12,12,11.235,11.3,260284,0
+CUBI.US,D,20200529,000000,11.02,11.22,10.66,11.09,293870,0
+CUBI.US,D,20200601,000000,11.22,11.28,10.95,11.06,269824,0
+CUBI.US,D,20200602,000000,11.3,11.62,11.21,11.32,204297,0
+CUBI.US,D,20200603,000000,11.71,12.33,11.71,12.08,329492,0
+CUBI.US,D,20200604,000000,12.01,12.5,11.82,12.48,230982,0
+CUBI.US,D,20200605,000000,12.99,13.97,12.99,13.62,279410,0
+CUBI.US,D,20200608,000000,14.21,14.795,14.12,14.69,309936,0
+CUBI.US,D,20200609,000000,14.43,14.91,13.99,14.71,271346,0
+CUBI.US,D,20200610,000000,14.56,14.56,13.02,13.03,284233,0
+CUBI.US,D,20200611,000000,12.17,12.57,11.625,11.73,454260,0
+CUBI.US,D,20200612,000000,12.48,12.6101,11.53,11.92,189631,0
+CUBI.US,D,20200615,000000,11.25,12.34,11.25,12.17,158707,0
+CUBI.US,D,20200616,000000,12.82,13.17,12.47,12.92,262048,0
+CUBI.US,D,20200617,000000,12.98,13,11.74,11.8,300601,0
+CUBI.US,D,20200618,000000,11.69,12.1,11.52,11.8,321750,0
+CUBI.US,D,20200619,000000,12.05,12.05,11.5309,11.71,546946,0
+CUBI.US,D,20200622,000000,11.43,11.95,11.105,11.92,154558,0
+CUBI.US,D,20200623,000000,12.24,12.33,11.585,11.71,200632,0
+CUBI.US,D,20200624,000000,11.42,11.49,10.8907,11.13,282363,0
+CUBI.US,D,20200625,000000,10.88,11.58,10.5801,11.54,220559,0
+CUBI.US,D,20200626,000000,11.21,11.49,10.74,10.96,396958,0
+CUBI.US,D,20200629,000000,11.19,11.89,11.19,11.59,273911,0
+CUBI.US,D,20200630,000000,11.43,12.06,11.36,12.02,223176,0
+CUBI.US,D,20200701,000000,12.11,12.2,11.2,11.31,175485,0
+CUBI.US,D,20200702,000000,11.72,11.91,11.09,11.15,141729,0
+CUBI.US,D,20200706,000000,11.64,11.85,11.13,11.31,143395,0
+CUBI.US,D,20200707,000000,11.08,11.19,10.77,10.86,273491,0
+CUBI.US,D,20200708,000000,10.74,10.96,10.5,10.83,270787,0
+CUBI.US,D,20200709,000000,10.89,10.89,10.18,10.33,207545,0
+CUBI.US,D,20200710,000000,10.36,10.97,10.36,10.96,148635,0
+CUBI.US,D,20200713,000000,11.21,11.42,10.78,11.19,253440,0
+CUBI.US,D,20200714,000000,11.18,11.24,10.71,10.85,138135,0
+CUBI.US,D,20200715,000000,11.36,11.76,11.26,11.67,184437,0
+CUBI.US,D,20200716,000000,11.5,11.91,11.4,11.59,144663,0
+CUBI.US,D,20200717,000000,11.57,11.6,11.05,11.16,141037,0
+CUBI.US,D,20200720,000000,11.05,11.11,10.45,10.47,275843,0
+CUBI.US,D,20200721,000000,10.55,11.3,10.55,11.24,259956,0
+CUBI.US,D,20200722,000000,11.05,11.115,10.65,10.76,170893,0
+CUBI.US,D,20200723,000000,10.66,11.22,10.66,11.19,186664,0
+CUBI.US,D,20200724,000000,11.2,11.35,11.01,11.02,100647,0
+CUBI.US,D,20200727,000000,10.91,10.91,10.41,10.51,208142,0
+CUBI.US,D,20200728,000000,10.4,10.66,10.34,10.48,207312,0
+CUBI.US,D,20200729,000000,10.6,10.89,10.41,10.84,157592,0
+CUBI.US,D,20200730,000000,11.32,12.5,11.3,11.97,473368,0
+CUBI.US,D,20200731,000000,12.16,12.16,11.38,11.85,263942,0
+CUBI.US,D,20200803,000000,11.91,12.02,11.56,11.67,249048,0
+CUBI.US,D,20200804,000000,11.53,11.77,11.5,11.59,165071,0
+CUBI.US,D,20200805,000000,11.83,12.15,11.72,12.13,255443,0
+CUBI.US,D,20200806,000000,12.24,12.37,11.83,12.21,296339,0
+CUBI.US,D,20200807,000000,12.25,13.3,12.09,13.28,237103,0
+CUBI.US,D,20200810,000000,13.33,13.85,13.19,13.26,221069,0
+CUBI.US,D,20200811,000000,13.55,13.97,13.33,13.45,266706,0
+CUBI.US,D,20200812,000000,13.84,13.84,13.36,13.54,176046,0
+CUBI.US,D,20200813,000000,13.35,13.65,13.28,13.32,134378,0
+CUBI.US,D,20200814,000000,13.22,13.76,13.08,13.57,150685,0
+CUBI.US,D,20200817,000000,13.53,13.53,13.06,13.13,189337,0
+CUBI.US,D,20200818,000000,13.05,13.05,12.4,12.5,187461,0
+CUBI.US,D,20200819,000000,12.44,12.78,12.34,12.4,153186,0
+CUBI.US,D,20200820,000000,12.24,12.36,12.12,12.33,160126,0
+CUBI.US,D,20200821,000000,12.25,12.35,11.91,11.97,157579,0
+CUBI.US,D,20200824,000000,12.16,12.67,11.9,12.65,153360,0
+CUBI.US,D,20200825,000000,12.81,12.93,12.58,12.78,115299,0
+CUBI.US,D,20200826,000000,12.76,12.82,12.41,12.41,135610,0
+CUBI.US,D,20200827,000000,12.47,13,12.47,12.95,126372,0
+CUBI.US,D,20200828,000000,13.06,13.1,12.75,12.89,79648,0
+CUBI.US,D,20200831,000000,12.81,12.87,12.54,12.77,204402,0
+CUBI.US,D,20200901,000000,12.61,12.7,12.435,12.61,125335,0
+CUBI.US,D,20200902,000000,12.56,12.69,12.37,12.62,130141,0
+CUBI.US,D,20200903,000000,12.74,13.1709,12.61,12.63,125497,0
+CUBI.US,D,20200904,000000,13.07,13.21,12.535,12.85,163613,0
+CUBI.US,D,20200908,000000,12.75,12.75,12.03,12.16,209433,0
+CUBI.US,D,20200909,000000,12.3,12.34,12.02,12.02,198801,0
+CUBI.US,D,20200910,000000,12.05,12.31,11.97,12.01,117928,0
+CUBI.US,D,20200911,000000,11.96,12.13,11.83,11.91,107888,0
+CUBI.US,D,20200914,000000,11.93,12.29,11.86,12.16,109765,0
+CUBI.US,D,20200915,000000,12.08,12.34,11.9366,12.16,158439,0
+CUBI.US,D,20200916,000000,12.4,12.64,12.24,12.47,140267,0
+CUBI.US,D,20200917,000000,12.3,12.65,12.22,12.59,140062,0
+CUBI.US,D,20200918,000000,12.84,12.84,12.335,12.54,402365,0
+CUBI.US,D,20200921,000000,12.19,12.31,11.38,11.45,223204,0
+CUBI.US,D,20200922,000000,11.38,11.65,10.83,10.85,207091,0
+CUBI.US,D,20200923,000000,10.97,11.35,10.54,10.57,172054,0
+CUBI.US,D,20200924,000000,10.63,11.24,10.41,10.82,106632,0
+CUBI.US,D,20200925,000000,10.64,11.03,10.59,10.89,130241,0
+CUBI.US,D,20200928,000000,11.09,11.57,11.09,11.31,132826,0
+CUBI.US,D,20200929,000000,11.3,11.3,10.91,11.25,97164,0
+CUBI.US,D,20200930,000000,11.27,11.48,11.06,11.2,190210,0
+CUBI.US,D,20201001,000000,11.2,11.41,11.06,11.34,120290,0
+CUBI.US,D,20201002,000000,11.06,11.8,11.06,11.75,100345,0
+CUBI.US,D,20201005,000000,11.89,12.42,11.865,12.39,97686,0
+CUBI.US,D,20201006,000000,12.59,13.16,12.52,12.59,156047,0
+CUBI.US,D,20201007,000000,12.83,13.045,12.58,12.67,127617,0
+CUBI.US,D,20201008,000000,12.85,13.14,12.67,13.01,84144,0
+CUBI.US,D,20201009,000000,13.19,13.205,12.66,12.69,105703,0
+CUBI.US,D,20201012,000000,12.61,12.94,12.61,12.88,111753,0
+CUBI.US,D,20201013,000000,12.81,12.9599,12.51,12.53,98022,0
+CUBI.US,D,20201014,000000,12.69,12.81,12.42,12.44,96527,0
+CUBI.US,D,20201015,000000,12.23,12.82,12.23,12.76,125889,0
+CUBI.US,D,20201016,000000,12.69,12.96,12.6,12.82,120850,0
+CUBI.US,D,20201019,000000,12.87,13.22,12.75,12.77,76103,0
+CUBI.US,D,20201020,000000,12.93,13.24,12.76,12.94,107380,0
+CUBI.US,D,20201021,000000,12.93,13.28,12.81,13.1,92362,0
+CUBI.US,D,20201022,000000,13.13,13.89,13.13,13.84,92072,0
+CUBI.US,D,20201023,000000,13.95,14.26,13.68,13.98,67797,0
+CUBI.US,D,20201026,000000,13.98,13.99,13.58,13.87,90220,0
+CUBI.US,D,20201027,000000,13.8,13.8,12.94,13,94997,0
+CUBI.US,D,20201028,000000,12.5,12.94,12.49,12.71,98697,0
+CUBI.US,D,20201029,000000,13.55,13.89,12.8,13.69,169523,0
+CUBI.US,D,20201030,000000,13.64,14.35,13.64,13.82,194631,0
+CUBI.US,D,20201102,000000,14.12,14.25,13.85,14.12,136237,0
+CUBI.US,D,20201103,000000,14.48,14.9,14.33,14.81,131880,0
+CUBI.US,D,20201104,000000,14.65,14.65,13.95,14.09,131799,0
+CUBI.US,D,20201105,000000,14,14.92,14,14.8,120127,0
+CUBI.US,D,20201106,000000,15.08,15.14,14.09,14.14,121453,0
+CUBI.US,D,20201109,000000,15.64,17.54,15.6,16.65,275915,0
+CUBI.US,D,20201110,000000,16.99,17.38,16.72,17.17,166812,0
+CUBI.US,D,20201111,000000,17.03,17.28,15.98,16.53,167140,0
+CUBI.US,D,20201112,000000,16.13,16.28,15.625,15.9,155356,0
+CUBI.US,D,20201113,000000,16.25,17.25,16,17.02,142204,0
+CUBI.US,D,20201116,000000,17.79,17.99,17.41,17.73,132093,0
+CUBI.US,D,20201117,000000,17.49,17.9,17.16,17.8,214071,0
+CUBI.US,D,20201118,000000,17.92,18.26,17.21,17.21,238769,0
+CUBI.US,D,20201119,000000,17.21,17.39,16.75,17.38,143732,0
+CUBI.US,D,20201120,000000,17.09,17.12,16.65,16.95,115032,0
+CUBI.US,D,20201123,000000,17.03,17.61,17.0001,17.3,106147,0
+CUBI.US,D,20201124,000000,17.8,18.39,17.67,18.22,146578,0
+CUBI.US,D,20201125,000000,18.05,18.05,17.69,17.89,71073,0
+CUBI.US,D,20201127,000000,17.75,17.96,17.445,17.8,51551,0
+CUBI.US,D,20201130,000000,17.67,17.72,16.81,16.89,158510,0
+CUBI.US,D,20201201,000000,17.4,17.63,17.07,17.17,103879,0
+CUBI.US,D,20201202,000000,17.25,17.83,17.25,17.79,98901,0
+CUBI.US,D,20201203,000000,17.9,18.08,17.65,17.79,98699,0
+CUBI.US,D,20201204,000000,18.77,18.98,18.29,18.94,154468,0
+CUBI.US,D,20201207,000000,18.84,18.93,18.43,18.73,102624,0
+CUBI.US,D,20201208,000000,18.39,18.92,18.39,18.84,140066,0
+CUBI.US,D,20201209,000000,19.12,19.31,18.78,18.97,149066,0
+CUBI.US,D,20201210,000000,18.76,18.95,18.45,18.7,206418,0
+CUBI.US,D,20201211,000000,18.37,18.665,18.16,18.3,211037,0
+CUBI.US,D,20201214,000000,18.95,19.365,18.82,18.83,231441,0
+CUBI.US,D,20201215,000000,18.96,19.135,18.62,18.89,240657,0
+CUBI.US,D,20201216,000000,19.13,19.13,18.155,18.51,248626,0
+CUBI.US,D,20201217,000000,18.12,18.38,17.67,18.19,182478,0
+CUBI.US,D,20201218,000000,18.22,18.49,17.41,17.48,475390,0
+CUBI.US,D,20201221,000000,17.48,18.1,17.32,18.01,170366,0
+CUBI.US,D,20201222,000000,18.19,18.19,17.45,17.46,122529,0
+CUBI.US,D,20201223,000000,17.63,18.05,17.57,17.88,85477,0
+CUBI.US,D,20201224,000000,17.85,17.96,17.68,17.94,46107,0
+CUBI.US,D,20201228,000000,18.12,18.58,17.94,18.19,109557,0
+CUBI.US,D,20201229,000000,18.25,18.34,17.805,17.98,108699,0
+CUBI.US,D,20201230,000000,18.06,18.44,18.01,18.09,102475,0
+CUBI.US,D,20201231,000000,18.07,18.3,17.94,18.18,106672,0
+CUBI.US,D,20210104,000000,18.37,18.54,17.77,18.14,151873,0
+CUBI.US,D,20210105,000000,18.15,19.0536,18.13,18.87,149461,0
+CUBI.US,D,20210106,000000,19.43,21.08,19.43,20.59,326155,0
+CUBI.US,D,20210107,000000,21.35,21.7,20.83,21.58,263100,0
+CUBI.US,D,20210108,000000,21.73,21.73,21.005,21.69,234307,0
+CUBI.US,D,20210111,000000,21.39,21.92,21.38,21.9,137230,0
+CUBI.US,D,20210112,000000,22.12,22.525,21.99,22.15,212955,0
+CUBI.US,D,20210113,000000,22.13,22.175,21.57,21.93,106286,0
+CUBI.US,D,20210114,000000,22.11,22.75,22.03,22.58,123277,0
+CUBI.US,D,20210115,000000,22.63,22.88,22.38,22.7,222997,0
+CUBI.US,D,20210119,000000,22.9,22.98,22.54,22.81,89080,0
+CUBI.US,D,20210120,000000,22.76,23.19,22.76,22.98,140981,0
+CUBI.US,D,20210121,000000,22.98,23.08,22.06,22.26,132842,0
+CUBI.US,D,20210122,000000,22,22.62,21.68,22.53,106865,0
+CUBI.US,D,20210125,000000,22.3,22.57,21.84,22.26,147397,0
+CUBI.US,D,20210126,000000,22.42,22.66,21.95,22.01,92560,0
+CUBI.US,D,20210127,000000,21.51,21.77,20.97,21.22,180224,0
+CUBI.US,D,20210128,000000,21.79,22.84,21.3893,22.3,256624,0
+CUBI.US,D,20210129,000000,22.76,22.76,22.15,22.22,205759,0
+CUBI.US,D,20210201,000000,22.45,22.78,22.08,22.68,248741,0
+CUBI.US,D,20210202,000000,22.7,22.87,22.425,22.46,283418,0
+CUBI.US,D,20210203,000000,22.7,23.3,22.3587,23.19,221846,0
+CUBI.US,D,20210204,000000,23.35,24.39,23.35,23.83,294120,0
+CUBI.US,D,20210205,000000,24.01,24.9,23.79,24.9,228800,0
+CUBI.US,D,20210208,000000,25,26.14,24.84,26.14,250506,0
+CUBI.US,D,20210209,000000,26.11,26.45,25.72,26.27,147871,0
+CUBI.US,D,20210210,000000,26.38,26.58,25.73,26.45,179265,0
+CUBI.US,D,20210211,000000,26.49,26.85,25.61,26.01,125638,0
+CUBI.US,D,20210212,000000,26.27,26.74,26.11,26.55,154209,0
+CUBI.US,D,20210216,000000,27.44,27.5,26.7101,26.81,183321,0
+CUBI.US,D,20210217,000000,26.57,27.1,26.54,26.76,157509,0
+CUBI.US,D,20210218,000000,26.56,26.65,25.76,26.03,169523,0
+CUBI.US,D,20210219,000000,26.17,26.56,26.17,26.54,182872,0
+CUBI.US,D,20210222,000000,26.46,27.57,26.39,27.38,192038,0
+CUBI.US,D,20210223,000000,27.65,28.18,27.25,27.56,252564,0
+CUBI.US,D,20210224,000000,27.99,28.8787,27.75,28.37,248581,0
+CUBI.US,D,20210225,000000,28.78,28.89,27.38,27.4,172717,0
+CUBI.US,D,20210226,000000,27.13,27.442,26.52,26.78,263303,0
+CUBI.US,D,20210301,000000,27.4,27.95,27.11,27.7,227834,0
+CUBI.US,D,20210302,000000,27.47,27.9,27.21,27.7,194611,0
+CUBI.US,D,20210303,000000,27.79,28.965,27.79,28.04,331039,0
+CUBI.US,D,20210304,000000,28.04,28.85,27.28,27.81,311165,0
+CUBI.US,D,20210305,000000,28.44,28.6699,27.415,28.48,230636,0
+CUBI.US,D,20210308,000000,28.85,30.16,28.61,30,398644,0
+CUBI.US,D,20210309,000000,29.94,30.97,28.91,30.35,344830,0
+CUBI.US,D,20210310,000000,30.55,31.96,30.495,31.53,238918,0
+CUBI.US,D,20210311,000000,31.53,31.645,30.39,30.89,244339,0
+CUBI.US,D,20210312,000000,31.55,31.76,31.08,31.71,195032,0
+CUBI.US,D,20210315,000000,31.96,32,31.13,31.39,210569,0
+CUBI.US,D,20210316,000000,31.13,31.16,30.34,30.73,206968,0
+CUBI.US,D,20210317,000000,30.93,31.5,30.63,31.18,161089,0
+CUBI.US,D,20210318,000000,31.93,33.01,31.2601,31.61,168918,0
+CUBI.US,D,20210319,000000,31.4,32.3,30.45,32.13,604605,0
+CUBI.US,D,20210322,000000,31.93,32.1132,30.77,31.56,223103,0
+CUBI.US,D,20210323,000000,30.93,31.175,29.55,29.76,211008,0
+CUBI.US,D,20210324,000000,30.29,31.56,30.21,30.21,299588,0
+CUBI.US,D,20210325,000000,30.04,31.01,29.41,30.74,289490,0
+CUBI.US,D,20210326,000000,31.65,32.13,31.032,32.06,292457,0
+CUBI.US,D,20210329,000000,31.68,31.89,30.73,30.99,252229,0
+CUBI.US,D,20210330,000000,31,32.19,31,31.83,327845,0
+CUBI.US,D,20210331,000000,31.98,32.41,31.4,31.82,329902,0
+CUBI.US,D,20210401,000000,31.54,32.18,31.295,32.02,147693,0
+CUBI.US,D,20210405,000000,32.43,32.8,31.61,31.98,222013,0
+CUBI.US,D,20210406,000000,31.92,32.4,31.4,31.49,206888,0
+CUBI.US,D,20210407,000000,31.59,31.96,31.035,31.24,209370,0
+CUBI.US,D,20210408,000000,31.1,31.83,30.54,31.83,136469,0
+CUBI.US,D,20210409,000000,31.94,32.29,31.69,32.17,143902,0
+CUBI.US,D,20210412,000000,32.6,33.8699,32.6,33.42,254106,0
+CUBI.US,D,20210413,000000,33.38,33.6,31.5,31.61,278569,0
+CUBI.US,D,20210414,000000,31.39,32.15,31.315,31.96,249074,0
+CUBI.US,D,20210415,000000,32.16,32.335,31.15,31.96,144811,0
+CUBI.US,D,20210416,000000,32.53,32.56,31.54,31.85,106355,0
+CUBI.US,D,20210419,000000,31.73,32.22,31.34,32.15,178066,0
+CUBI.US,D,20210420,000000,31.97,31.97,29.64,29.89,316124,0
+CUBI.US,D,20210421,000000,29.9,31.02,29.1721,30.58,251769,0
+CUBI.US,D,20210422,000000,30.59,31.27,30.34,30.64,245175,0
+CUBI.US,D,20210423,000000,31,32.455,31,32.23,222662,0
+CUBI.US,D,20210426,000000,32.33,32.95,32.204,32.29,130884,0
+CUBI.US,D,20210427,000000,32.15,32.59,31.87,32.56,281406,0
+CUBI.US,D,20210428,000000,32.61,33.09,32.2,32.78,253722,0
+CUBI.US,D,20210429,000000,33.47,34.56,32.67,33.12,296832,0
+CUBI.US,D,20210430,000000,33.35,34.6,33.34,34.52,307572,0
+CUBI.US,D,20210503,000000,35.07,35.285,34.59,34.96,447137,0
+CUBI.US,D,20210504,000000,34.81,35.68,34.61,35.62,301313,0
+CUBI.US,D,20210505,000000,35.74,35.74,34.91,34.95,211459,0
+CUBI.US,D,20210506,000000,35.12,35.35,34.625,35.31,336505,0
+CUBI.US,D,20210507,000000,34.73,35.28,34.562,35.04,222151,0
+CUBI.US,D,20210510,000000,35.44,35.68,34.75,34.88,286810,0
+CUBI.US,D,20210511,000000,34.36,34.94,34.12,34.77,177981,0
+CUBI.US,D,20210512,000000,35.07,35.22,33.25,33.36,199350,0
+CUBI.US,D,20210513,000000,33.32,34.78,33.32,34.58,286386,0
+CUBI.US,D,20210514,000000,34.47,35.01,34.265,34.99,159592,0
+CUBI.US,D,20210517,000000,34.68,35.19,34.415,35.07,171621,0
+CUBI.US,D,20210518,000000,35.08,35.89,34.68,35.44,462863,0
+CUBI.US,D,20210519,000000,35.04,35.82,34.42,35.68,315861,0
+CUBI.US,D,20210520,000000,35.72,35.855,34.79,35.32,170195,0
+CUBI.US,D,20210521,000000,35.55,36.63,35.36,36.39,216811,0
+CUBI.US,D,20210524,000000,36.55,36.89,36.07,36.8,164245,0
+CUBI.US,D,20210525,000000,36.81,37.13,35.76,35.78,340964,0
+CUBI.US,D,20210526,000000,35.85,36.91,35.76,36.83,170958,0
+CUBI.US,D,20210527,000000,37.53,38,37.1,37.86,386001,0
+CUBI.US,D,20210528,000000,38.18,38.28,37.07,37.85,295078,0
+CUBI.US,D,20210601,000000,38.24,39.16,38,38.96,295267,0
+CUBI.US,D,20210602,000000,39.08,39.7,38.15,39.67,484601,0
+CUBI.US,D,20210603,000000,39.61,40.4,39.2704,40.21,444068,0
+CUBI.US,D,20210604,000000,40.46,41.31,39.99,41.04,422675,0
+CUBI.US,D,20210607,000000,41.23,43.86,41.15,43.38,659648,0
+CUBI.US,D,20210608,000000,43.33,43.65,41.7713,43.13,378794,0
+CUBI.US,D,20210609,000000,42.87,43.26,42.32,42.41,330410,0
+CUBI.US,D,20210610,000000,42.74,43.16,40.18,40.22,415626,0
+CUBI.US,D,20210611,000000,40.33,41.31,40.33,40.69,238943,0
+CUBI.US,D,20210614,000000,41.14,41.39,39.37,39.68,353856,0
+CUBI.US,D,20210615,000000,39.45,40.48,39.23,40.2,195699,0
+CUBI.US,D,20210616,000000,39.84,41.36,39.2436,41.23,295476,0
+CUBI.US,D,20210617,000000,41.9,41.9,39.07,39.5,369174,0
+CUBI.US,D,20210618,000000,38.77,39.19,37.55,37.6,702000,0
+CUBI.US,D,20210621,000000,38.12,39.78,38.1042,39.72,279064,0
+CUBI.US,D,20210622,000000,39.63,39.665,38.4,39.09,191997,0
+CUBI.US,D,20210623,000000,39.68,39.9284,39.23,39.4,282171,0
+CUBI.US,D,20210624,000000,39.69,40.2,39.155,40.07,139862,0
+CUBI.US,D,20210625,000000,40.18,41.18,39.93,40.97,462638,0
+CUBI.US,D,20210628,000000,40.7,40.7,38.66,39.08,247327,0
+CUBI.US,D,20210629,000000,39.36,39.915,39.1,39.17,186833,0
+CUBI.US,D,20210630,000000,38.96,39.8,38.92,38.99,326142,0
+CUBI.US,D,20210701,000000,39.375,40.02,39.215,39.63,201517,0
+CUBI.US,D,20210702,000000,39.55,39.87,38.91,39.34,182603,0
+CUBI.US,D,20210706,000000,39.02,39.2,37.8162,38.58,259084,0
+CUBI.US,D,20210707,000000,38.1,39.24,38.04,38.81,318272,0
+CUBI.US,D,20210708,000000,37.91,38.92,37.08,37.92,248482,0
+CUBI.US,D,20210709,000000,38.85,40.2,38.56,40.19,255678,0
+CUBI.US,D,20210712,000000,40.01,40.23,39.3,40.04,260675,0
+CUBI.US,D,20210713,000000,39.9,39.92,38.28,38.33,223812,0
+CUBI.US,D,20210714,000000,38.48,39.3699,37.59,37.91,225670,0
+CUBI.US,D,20210715,000000,37.59,38.4,37.29,37.96,220241,0
+CUBI.US,D,20210716,000000,38.42,38.42,36.28,36.46,318248,0
+CUBI.US,D,20210719,000000,35.17,35.82,34.55,34.93,263391,0
+CUBI.US,D,20210720,000000,34.97,37.5,34.97,36.83,324145,0
+CUBI.US,D,20210721,000000,37.45,38.5,37.45,37.88,165932,0
+CUBI.US,D,20210722,000000,37.57,37.89,36.4686,36.92,140670,0
+CUBI.US,D,20210723,000000,37.43,37.75,36.75,37.57,187456,0
+CUBI.US,D,20210726,000000,37.52,38.54,37.52,38.18,119193,0
+CUBI.US,D,20210727,000000,37.46,38.1,37.05,37.73,141349,0
+CUBI.US,D,20210728,000000,37.68,38.845,37.03,38.37,192452,0
+CUBI.US,D,20210729,000000,36,37.89,36,37,567045,0
+CUBI.US,D,20210730,000000,36.85,37.33,36.2,36.22,265742,0
+CUBI.US,D,20210802,000000,36.39,37.79,36.2,36.34,294551,0
+CUBI.US,D,20210803,000000,36.73,37.64,35.86,37.5,241637,0
+CUBI.US,D,20210804,000000,36.67,37.93,36.67,37.7,254475,0
+CUBI.US,D,20210805,000000,38,39.24,37.96,39.12,228254,0
+CUBI.US,D,20210806,000000,39.88,40.38,39.35,39.8,187752,0
+CUBI.US,D,20210809,000000,39.34,40.27,39.02,39.25,281500,0
+CUBI.US,D,20210810,000000,39.16,39.555,38.51,39.42,137314,0
+CUBI.US,D,20210811,000000,39.72,40.38,38.94,40.34,233790,0
+CUBI.US,D,20210812,000000,40.39,40.53,39.09,39.49,149734,0
+CUBI.US,D,20210813,000000,39.56,39.635,38.64,38.74,105450,0
+CUBI.US,D,20210816,000000,38.25,39.32,37.93,39.26,205942,0
+CUBI.US,D,20210817,000000,38.73,39.2,37.57,38.13,175096,0
+CUBI.US,D,20210818,000000,38,38.82,37.69,37.81,143587,0
+CUBI.US,D,20210819,000000,37.2,37.73,36.6601,37.45,194181,0
+CUBI.US,D,20210820,000000,37.26,38.6,37.26,38.6,135896,0
+CUBI.US,D,20210823,000000,38.935,39.18,38.61,38.93,111140,0
+CUBI.US,D,20210824,000000,38.84,39.44,38.6501,39.13,118220,0
+CUBI.US,D,20210825,000000,39.3,40.75,39.19,39.97,221812,0
+CUBI.US,D,20210826,000000,40.08,40.25,39.15,39.2,104645,0
+CUBI.US,D,20210827,000000,40.7,43.795,40.54,43.5,600631,0
+CUBI.US,D,20210830,000000,43.85,43.85,40.8,40.82,243789,0
+CUBI.US,D,20210831,000000,40.82,42.23,40.82,41.41,176111,0
+CUBI.US,D,20210901,000000,41.42,41.86,40.7,40.95,721569,0
+CUBI.US,D,20210902,000000,40.99,41.06,40.03,40.05,164939,0
+CUBI.US,D,20210903,000000,40,40,39.08,39.18,234791,0
+CUBI.US,D,20210907,000000,39.51,39.87,38.57,38.67,155529,0
+CUBI.US,D,20210908,000000,38.42,38.97,38.09,38.13,152341,0
+CUBI.US,D,20210909,000000,38.2,39.2183,38.2,38.41,159633,0
+CUBI.US,D,20210910,000000,38.78,38.96,37.67,37.72,170425,0
+CUBI.US,D,20210913,000000,38.25,38.68,37.98,38.44,119226,0
+CUBI.US,D,20210914,000000,38.79,38.98,37.22,37.24,227944,0
+CUBI.US,D,20210915,000000,37.63,39.07,37.52,38.97,204356,0
+CUBI.US,D,20210916,000000,39.11,39.75,38.88,39.07,150420,0
+CUBI.US,D,20210917,000000,39.17,39.37,38.44,38.96,508172,0
+CUBI.US,D,20210920,000000,37.6,38.195,36.88,37.61,241158,0
+CUBI.US,D,20210921,000000,37.95,38.2,37.12,37.48,127100,0
+CUBI.US,D,20210922,000000,38.16,39.87,38.065,39.49,234048,0
+CUBI.US,D,20210923,000000,39.95,41.88,39.95,41.47,243461,0
+CUBI.US,D,20210924,000000,41.06,41.65,40.92,40.95,203892,0
+CUBI.US,D,20210927,000000,41.58,42.46,41.475,41.75,273534,0
+CUBI.US,D,20210928,000000,42,42.38,41.5919,41.73,315830,0
+CUBI.US,D,20210929,000000,41.94,43.12,41.9,43.07,260418,0
+CUBI.US,D,20210930,000000,43.11,43.81,42.54,43.02,396684,0
+CUBI.US,D,20211001,000000,43.35,43.73,42.98,43.5,325132,0
+CUBI.US,D,20211004,000000,43.56,44.48,43.47,43.81,149991,0
+CUBI.US,D,20211005,000000,44.46,44.87,43.81,44.72,255775,0
+CUBI.US,D,20211006,000000,44.13,44.34,43.19,44.04,194554,0
+CUBI.US,D,20211007,000000,44.46,45.19,44.03,44.99,234148,0
+CUBI.US,D,20211008,000000,44.76,45.22,44.41,44.76,73383,0
+CUBI.US,D,20211011,000000,45.3,45.3963,43.86,43.88,141824,0
+CUBI.US,D,20211012,000000,43.91,44.24,43.58,44.03,90109,0
+CUBI.US,D,20211013,000000,43.93,43.98,42.8092,43.79,122518,0
+CUBI.US,D,20211014,000000,44.24,44.59,43.96,44.4,109567,0
+CUBI.US,D,20211015,000000,45.47,46.18,44.4901,45.54,375864,0
+CUBI.US,D,20211018,000000,45.41,46.8899,45.41,46.52,239864,0
+CUBI.US,D,20211019,000000,46.67,46.67,45.21,46.22,157801,0
+CUBI.US,D,20211020,000000,46.03,47.2,46.03,47.2,126106,0
+CUBI.US,D,20211021,000000,47.21,47.97,47.13,47.7,216160,0
+CUBI.US,D,20211022,000000,47.61,48.005,47.27,47.87,144443,0
+CUBI.US,D,20211025,000000,48.07,48.41,47.616,47.84,223548,0
+CUBI.US,D,20211026,000000,47.92,48.025,47.21,47.74,221096,0
+CUBI.US,D,20211027,000000,47.21,47.25,45.5604,45.81,212042,0
+CUBI.US,D,20211028,000000,48.75,51.46,47.82,51.26,447083,0
+CUBI.US,D,20211029,000000,51.68,54.13,51.13,53.29,369544,0
+CUBI.US,D,20211101,000000,53.93,56.49,53.47,55.06,528377,0
+CUBI.US,D,20211102,000000,55.23,56.27,54.31,56.05,331998,0
+CUBI.US,D,20211103,000000,55.57,59.4,55.57,58.27,659987,0
+CUBI.US,D,20211104,000000,58.05,58.77,56.98,57.9,354222,0
+CUBI.US,D,20211105,000000,58.25,59.5,57.79,59.24,544477,0
+CUBI.US,D,20211108,000000,59.68,61.48,58.69,58.99,557970,0
+CUBI.US,D,20211109,000000,58.44,60.78,58.05,59.95,402080,0
+CUBI.US,D,20211110,000000,59.97,60.105,59.22,59.27,406411,0
+CUBI.US,D,20211111,000000,59.23,60,58.706,59.33,321715,0
+CUBI.US,D,20211112,000000,59.26,59.95,58.8,59.19,294153,0
+CUBI.US,D,20211115,000000,59.45,59.7748,58.02,58.48,335947,0
+CUBI.US,D,20211116,000000,58.19,58.75,57.5641,57.83,307948,0
+CUBI.US,D,20211117,000000,57.16,57.72,56.04,56.81,308663,0
+CUBI.US,D,20211118,000000,57.15,57.75,56.1,57.22,224389,0
+CUBI.US,D,20211119,000000,55.99,56.84,55.5,56.83,214079,0
+CUBI.US,D,20211122,000000,57.22,59.62,57.06,57.39,363047,0
+CUBI.US,D,20211123,000000,57.7,58.62,57.64,58.54,233542,0
+CUBI.US,D,20211124,000000,57.79,59.42,57.79,58.93,209167,0
+CUBI.US,D,20211126,000000,55.84,56.34,53.68,56.24,270068,0
+CUBI.US,D,20211129,000000,59.1,59.87,56.94,59.37,697359,0
+CUBI.US,D,20211130,000000,58.04,58.65,56.68,57.64,871112,0
+CUBI.US,D,20211201,000000,59.46,59.85,56.61,56.68,765145,0
+CUBI.US,D,20211202,000000,57.1,59.92,56.94,59.82,559386,0
+CUBI.US,D,20211203,000000,60.18,60.23,57.1,57.84,657568,0
+CUBI.US,D,20211206,000000,59.02,59.6,55.24,56.27,566804,0
+CUBI.US,D,20211207,000000,56.98,58.53,56.8201,58.22,376329,0
+CUBI.US,D,20211208,000000,58.3,59.06,57.75,57.92,245105,0
+CUBI.US,D,20211209,000000,57.44,57.94,56.11,57.1,320235,0
+CUBI.US,D,20211210,000000,57.57,57.89,56,57.61,246725,0
+CUBI.US,D,20211213,000000,57.85,58.05,55.68,55.69,418440,0
+CUBI.US,D,20211214,000000,55.65,58.78,55.65,58.21,590879,0
+CUBI.US,D,20211215,000000,58.5,60.9,57.31,60.17,633184,0
+CUBI.US,D,20211216,000000,61.78,66.17,61.78,65.16,1244441,0
+CUBI.US,D,20211217,000000,64.26,64.62,56.32,57.06,2264539,0
+CUBI.US,D,20211220,000000,55.19,57.46,54.18,57.32,566887,0
+CUBI.US,D,20211221,000000,57.92,60.43,57.92,60.16,402729,0
+CUBI.US,D,20211222,000000,60.35,62.28,59.7503,62.08,440047,0
+CUBI.US,D,20211223,000000,62.77,64.29,62.04,62.97,430681,0
+CUBI.US,D,20211227,000000,63.41,66.039,62.6,65.58,513635,0
+CUBI.US,D,20211228,000000,64.96,66,63.865,64.04,288096,0
+CUBI.US,D,20211229,000000,64.37,66.13,63.29,65.71,301652,0
+CUBI.US,D,20211230,000000,65.65,66.3599,64.11,64.52,290967,0
+CUBI.US,D,20211231,000000,64.5,65.99,64.5,65.37,228057,0
+CUBI.US,D,20220103,000000,66,67.8399,65.7,67,504438,0
+CUBI.US,D,20220104,000000,68.16,70.935,68.02,70.41,580302,0
+CUBI.US,D,20220105,000000,70.36,72.16,69.63,69.9,400898,0
+CUBI.US,D,20220106,000000,71.09,72.83,68.83,72.59,475573,0
+CUBI.US,D,20220107,000000,72.36,76.1299,72.05,74.71,776639,0
+CUBI.US,D,20220110,000000,74.9,75.114,71.01,71.5,777297,0
+CUBI.US,D,20220111,000000,71.97,72.76,69.69,71.03,570952,0
+CUBI.US,D,20220112,000000,71.4,72.8801,68.01,69.69,948428,0
+CUBI.US,D,20220113,000000,70.1,72.42,69.4201,71.82,508930,0
+CUBI.US,D,20220114,000000,70.1,74.85,69.45,74.71,426712,0
+CUBI.US,D,20220118,000000,74.71,75.45,71.21,72.38,500476,0
+CUBI.US,D,20220119,000000,73.1,73.1,68.26,68.36,510035,0
+CUBI.US,D,20220120,000000,68.23,69.98,65.07,65.26,575391,0
+CUBI.US,D,20220121,000000,63.96,65.33,62,62,794708,0
+CUBI.US,D,20220124,000000,59.97,62.7,58.66,62.15,808553,0
+CUBI.US,D,20220125,000000,59.94,61.7,57.565,59.29,1147279,0
+CUBI.US,D,20220126,000000,62.55,63.82,59.1,59.99,921352,0
+CUBI.US,D,20220127,000000,61.2,61.91,56.34,57.18,995407,0
+CUBI.US,D,20220128,000000,57.25,57.96,55.77,57.83,697137,0
+CUBI.US,D,20220131,000000,57.58,58.76,57.01,58.3,387576,0
+CUBI.US,D,20220201,000000,58.7,58.8568,57,58.66,326686,0
+CUBI.US,D,20220202,000000,58.5,59.7,57.24,59.43,394271,0
+CUBI.US,D,20220203,000000,59.19,60.71,58.59,59.86,296171,0
+CUBI.US,D,20220204,000000,60.1,61.64,58.89,61.08,395254,0
+CUBI.US,D,20220207,000000,61.3,62.08,60.48,61.55,220896,0
+CUBI.US,D,20220208,000000,62.28,63.08,61.58,62.81,198411,0
+CUBI.US,D,20220209,000000,62.87,63.37,62.08,62.59,188753,0
+CUBI.US,D,20220210,000000,61.97,64.86,61.97,63.81,360533,0
+CUBI.US,D,20220211,000000,63.21,65.12,62.18,62.69,261316,0
+CUBI.US,D,20220214,000000,62.44,63.19,60.3,60.82,275160,0
+CUBI.US,D,20220215,000000,61.72,64.9999,61.56,64.7,259728,0
+CUBI.US,D,20220216,000000,63.92,65.48,63.51,64.52,204584,0
+CUBI.US,D,20220217,000000,63.55,64.32,61.11,61.3,234516,0
+CUBI.US,D,20220218,000000,61,62.23,60.78,60.81,283253,0
+CUBI.US,D,20220222,000000,60.21,61.86,60,60.81,295692,0
+CUBI.US,D,20220223,000000,61.59,62.4,59.18,59.43,234270,0
+CUBI.US,D,20220224,000000,56.34,58.77,55.64,58.55,267378,0
+CUBI.US,D,20220225,000000,58.86,61.86,58.71,61.5,253588,0
+CUBI.US,D,20220228,000000,59.42,61.74,59.42,61.55,400446,0
+CUBI.US,D,20220301,000000,60.74,60.79,55.89,56.52,411946,0
+CUBI.US,D,20220302,000000,57.07,60.88,57.07,60.69,319025,0
+CUBI.US,D,20220303,000000,61.04,61.48,59.74,61.19,318121,0
+CUBI.US,D,20220304,000000,58.9,59.2076,52.325,52.88,754249,0
+CUBI.US,D,20220307,000000,51.8,52.9,49.4,49.57,533847,0
+CUBI.US,D,20220308,000000,50.71,52.66,49.0525,51.15,551833,0
+CUBI.US,D,20220309,000000,54.15,55.63,53.43,54.87,412326,0
+CUBI.US,D,20220310,000000,54.38,55.76,53.5801,55.38,295143,0
+CUBI.US,D,20220311,000000,56.3,57.37,55.67,55.77,287831,0
+CUBI.US,D,20220314,000000,56.99,58.98,55.632,56.47,437060,0
+CUBI.US,D,20220315,000000,56.58,57.56,55.285,56.68,333547,0
+CUBI.US,D,20220316,000000,57.84,59.97,57.41,59.24,310907,0
+CUBI.US,D,20220317,000000,58.22,58.81,57.22,58.42,322950,0
+CUBI.US,D,20220318,000000,58.54,58.65,55.95,56.92,2445165,0
+CUBI.US,D,20220321,000000,56.99,57.89,55.72,56.53,320922,0
+CUBI.US,D,20220322,000000,57.46,57.97,56.33,57.39,267002,0
+CUBI.US,D,20220323,000000,56.53,56.64,52.405,52.45,458228,0
+CUBI.US,D,20220324,000000,53.26,53.98,52.36,53.22,284278,0
+CUBI.US,D,20220325,000000,53.66,54.72,53.2,54.71,256016,0
+CUBI.US,D,20220328,000000,53.96,54.56,51.55,52.28,368568,0
+CUBI.US,D,20220329,000000,53.926,56.405,53.926,56.24,498205,0
+CUBI.US,D,20220330,000000,56.17,57.07,52.37,53.17,689788,0
+CUBI.US,D,20220331,000000,53.03,53.34,51.82,52.14,809918,0
+CUBI.US,D,20220401,000000,52.85,53.23,50.535,51.16,397299,0
+CUBI.US,D,20220404,000000,50.53,51.025,49.2607,49.94,587621,0
+CUBI.US,D,20220405,000000,49.7,50.7,48.52,48.6,393075,0
+CUBI.US,D,20220406,000000,48.12,48.68,46.74,47.06,437109,0
+CUBI.US,D,20220407,000000,46.99,47.31,44.91,45.47,678998,0
+CUBI.US,D,20220408,000000,46.04,46.22,44.57,45.3,343386,0
+CUBI.US,D,20220411,000000,45.3,46.48,44.96,45.38,314306,0
+CUBI.US,D,20220412,000000,45.34,46.395,44.06,44.41,329965,0
+CUBI.US,D,20220413,000000,44.16,45.25,43.52,45.18,268953,0
+CUBI.US,D,20220414,000000,45.37,45.6316,43.99,44.08,251530,0
+CUBI.US,D,20220418,000000,43.82,44.9,43.44,44.59,288156,0
+CUBI.US,D,20220419,000000,45.07,47.29,45.07,46.96,343083,0
+CUBI.US,D,20220420,000000,47.3,47.68,46.65,47.32,253510,0
+CUBI.US,D,20220421,000000,47.78,48.14,44.61,45.1,330669,0
+CUBI.US,D,20220422,000000,44.91,45,42.61,42.84,464488,0
+CUBI.US,D,20220425,000000,42.17,43.45,41.7,43.3,273040,0
+CUBI.US,D,20220426,000000,42.49,42.905,41.05,41.32,384749,0
+CUBI.US,D,20220427,000000,41.54,41.98,40.79,41.1,330622,0
+CUBI.US,D,20220428,000000,44.8,45.78,42.22,43.54,418455,0
+CUBI.US,D,20220429,000000,43.33,44.16,41.95,42.07,573900,0
+CUBI.US,D,20220502,000000,42,42.8342,40.79,42.6,427488,0
+CUBI.US,D,20220503,000000,43.18,44.06,42.27,43.58,434965,0
+CUBI.US,D,20220504,000000,43.65,45.34,42.54,45.29,376487,0
+CUBI.US,D,20220505,000000,44.52,44.77,42.51,43.26,314755,0
+CUBI.US,D,20220506,000000,42.98,43.315,41.5812,43.12,388032,0
+CUBI.US,D,20220509,000000,42.35,42.56,40.51,40.85,514975,0
+CUBI.US,D,20220510,000000,41.29,41.84,38.1,39.65,661788,0
+CUBI.US,D,20220511,000000,39.8,41.25,38.33,38.44,490803,0
+CUBI.US,D,20220512,000000,38.06,38.61,37.02,38.34,756491,0
+CUBI.US,D,20220513,000000,39.22,40.56,39.14,39.45,521312,0
+CUBI.US,D,20220516,000000,39.6,39.75,38.445,38.58,431283,0
+CUBI.US,D,20220517,000000,39.67,40.65,39.53,40.37,461680,0
+CUBI.US,D,20220518,000000,39.48,40.33,38.57,39.12,578923,0
+CUBI.US,D,20220519,000000,38.45,39.69,38.11,38.25,418958,0
+CUBI.US,D,20220520,000000,39,39.54,36.9,37.77,403695,0
+CUBI.US,D,20220523,000000,39.56,39.56,37.855,38.43,935567,0
+CUBI.US,D,20220524,000000,38.28,38.76,36.695,37.95,345517,0
+CUBI.US,D,20220525,000000,37.98,39.47,37.98,38.99,326145,0
+CUBI.US,D,20220526,000000,39.48,40.75,39.47,40.35,358404,0
+CUBI.US,D,20220527,000000,40.51,41.21,40.47,41.17,240003,0
+CUBI.US,D,20220531,000000,40.64,41.55,39.97,41.3,337767,0
+CUBI.US,D,20220601,000000,41.26,41.4,39.5,40.23,277298,0
+CUBI.US,D,20220602,000000,40,41.54,39.85,41.49,285547,0
+CUBI.US,D,20220603,000000,41.2,41.2,40.16,40.66,169880,0
+CUBI.US,D,20220606,000000,41.53,41.85,40.97,41.49,249326,0
+CUBI.US,D,20220607,000000,40.65,41.655,40.65,41.51,181354,0
+CUBI.US,D,20220608,000000,40.93,41.4,40.52,41.07,242799,0
+CUBI.US,D,20220609,000000,41.06,41.06,39.06,39.19,487547,0
+CUBI.US,D,20220610,000000,38.08,38.81,36.09,36.66,433240,0
+CUBI.US,D,20220613,000000,35.18,35.35,32.435,32.67,1131782,0
+CUBI.US,D,20220614,000000,33.09,33.505,32.19,33.03,605153,0
+CUBI.US,D,20220615,000000,33.94,35.2,33.53,34.45,799729,0
+CUBI.US,D,20220616,000000,33.41,34,32.65,33.36,830512,0
+CUBI.US,D,20220617,000000,33.74,34.7875,33.74,34.36,969986,0
+CUBI.US,D,20220621,000000,35.59,35.6398,34.34,34.83,565769,0
+CUBI.US,D,20220622,000000,34.14,34.87,34,34.35,346643,0
+CUBI.US,D,20220623,000000,34.11,34.8,33.52,34.46,401087,0
+CUBI.US,D,20220624,000000,34.5,36.44,34.5,35.18,472541,0
+CUBI.US,D,20220627,000000,35.79,35.9,34.83,35.53,320089,0
+CUBI.US,D,20220628,000000,36.07,36.53,34.815,34.95,185449,0
+CUBI.US,D,20220629,000000,34.99,35.16,34.17,34.85,275700,0
+CUBI.US,D,20220630,000000,33.93,35.04,33.11,33.9,593368,0
+CUBI.US,D,20220701,000000,33.99,34.77,33.1901,34.7,396944,0
+CUBI.US,D,20220705,000000,33.58,34.89,32.73,34.89,379830,0
+CUBI.US,D,20220706,000000,34.55,35.03,34.09,34.5,255695,0
+CUBI.US,D,20220707,000000,34.87,35.87,34.79,34.91,267994,0
+CUBI.US,D,20220708,000000,35.09,35.17,34.05,34.51,256343,0
+CUBI.US,D,20220711,000000,34.31,34.66,33.77,34.2,182248,0
+CUBI.US,D,20220712,000000,33.57,35.35,33.57,34.77,209323,0
+CUBI.US,D,20220713,000000,34.35,34.455,33.675,34.36,304979,0
+CUBI.US,D,20220714,000000,33.11,33.53,32.23,33.24,500405,0
+CUBI.US,D,20220715,000000,34.12,35.42,33.71,35.21,575305,0
+CUBI.US,D,20220718,000000,35.93,37.64,35.93,36.92,660719,0
+CUBI.US,D,20220719,000000,37.41,38.41,37.21,38.27,370220,0
+CUBI.US,D,20220720,000000,37.91,39.17,37.91,39.17,248428,0
+CUBI.US,D,20220721,000000,39.17,39.42,38.3799,38.9,376100,0
+CUBI.US,D,20220722,000000,38.61,39.175,37.56,38.02,254989,0
+CUBI.US,D,20220725,000000,38.21,38.8,38.12,38.69,274665,0
+CUBI.US,D,20220726,000000,38.08,38.74,37.62,38.02,207562,0
+CUBI.US,D,20220727,000000,38.07,40.87,38.07,40.07,477946,0
+CUBI.US,D,20220728,000000,38.59,39.11,35.95,37.48,1100091,0
+CUBI.US,D,20220729,000000,37.5,38.55,36.71,38.19,429803,0
+CUBI.US,D,20220801,000000,37.58,38.33,37.05,37.31,309819,0
+CUBI.US,D,20220802,000000,36.97,37.545,36.59,36.63,343189,0
+CUBI.US,D,20220803,000000,36.79,37.39,36.31,37.15,314172,0
+CUBI.US,D,20220804,000000,37.01,37.47,36.5,36.88,205503,0
+CUBI.US,D,20220805,000000,36.57,37.59,36.57,37.06,321326,0
+CUBI.US,D,20220808,000000,37.05,37.3,36.42,36.79,210644,0
+CUBI.US,D,20220809,000000,36.59,36.99,36.29,36.99,300196,0
+CUBI.US,D,20220810,000000,37.42,38.63,37.42,38.23,281130,0
+CUBI.US,D,20220811,000000,38.83,39.25,38.5101,38.99,165500,0
+CUBI.US,D,20220812,000000,39.22,39.94,38.89,39.89,147427,0
+CUBI.US,D,20220815,000000,39.4,40.43,39.02,40.35,205632,0
+CUBI.US,D,20220816,000000,40.3,41.08,39.96,40.65,195051,0
+CUBI.US,D,20220817,000000,40,40.09,38.825,39.26,195883,0
+CUBI.US,D,20220818,000000,39.22,39.86,39.04,39.38,340723,0
+CUBI.US,D,20220819,000000,39.04,39.53,37.47,37.78,243627,0
+CUBI.US,D,20220822,000000,37,37,36.1,36.53,254684,0
+CUBI.US,D,20220823,000000,36.76,37.09,36.27,36.3,183889,0
+CUBI.US,D,20220824,000000,36,36.86,35.76,36.18,251381,0
+CUBI.US,D,20220825,000000,36.15,37.345,36.08,37.05,266414,0
+CUBI.US,D,20220826,000000,37.4,37.4,35.66,35.67,192220,0
+CUBI.US,D,20220829,000000,35.21,35.435,34.85,35.21,274389,0
+CUBI.US,D,20220830,000000,35.45,35.61,34.72,35.17,228759,0
+CUBI.US,D,20220831,000000,35.43,35.43,34.69,34.69,272457,0
+CUBI.US,D,20220901,000000,34.58,34.58,33.58,34.18,219502,0
+CUBI.US,D,20220902,000000,34.62,34.97,33.03,33.21,269396,0
+CUBI.US,D,20220906,000000,33.64,33.9,31.91,32.16,386742,0
+CUBI.US,D,20220907,000000,31.9,32.37,31.35,32.37,451348,0
+CUBI.US,D,20220908,000000,32.06,33.7092,31.89,33.18,326929,0
+CUBI.US,D,20220909,000000,33.47,34.49,33.47,33.89,200041,0
+CUBI.US,D,20220912,000000,33.99,34.48,33.71,34.48,260055,0
+CUBI.US,D,20220913,000000,33.53,33.75,32.73,33,293555,0
+CUBI.US,D,20220914,000000,32.95,33.11,32.02,32.65,467068,0
+CUBI.US,D,20220915,000000,32.71,33.79,32.62,33.15,292840,0
+CUBI.US,D,20220916,000000,32.59,33.05,31.8,32.74,1167992,0
+CUBI.US,D,20220919,000000,32.36,33.49,32.36,33.33,215413,0
+CUBI.US,D,20220920,000000,32.92,33.31,32.44,32.82,480923,0
+CUBI.US,D,20220921,000000,33.13,33.95,32.8,33,264577,0
+CUBI.US,D,20220922,000000,33.12,33.18,31.25,31.45,226553,0
+CUBI.US,D,20220923,000000,30.84,30.91,29.81,30.5,274768,0
+CUBI.US,D,20220926,000000,30.06,30.76,29.91,30.07,204163,0
+CUBI.US,D,20220927,000000,30.49,30.78,29.34,29.74,204087,0
+CUBI.US,D,20220928,000000,30.05,30.76,29.875,30.3,302469,0
+CUBI.US,D,20220929,000000,29.75,30.02,29.27,29.86,209090,0
+CUBI.US,D,20220930,000000,29.73,30.44,29.43,29.48,198820,0
+CUBI.US,D,20221003,000000,30,30.85,29.21,30.59,284944,0
+CUBI.US,D,20221004,000000,31.42,33.06,31.325,33.04,476457,0
+CUBI.US,D,20221005,000000,32.47,32.9,32.28,32.74,213692,0
+CUBI.US,D,20221006,000000,32.43,32.78,32,32,233408,0
+CUBI.US,D,20221007,000000,31.48,31.48,30.48,31.08,345508,0
+CUBI.US,D,20221010,000000,31.35,31.47,30.5,30.54,209328,0
+CUBI.US,D,20221011,000000,30.53,31.43,30.14,31.29,358472,0
+CUBI.US,D,20221012,000000,31.23,31.68,30.59,31.38,244180,0
+CUBI.US,D,20221013,000000,30.74,33.04,30.17,32.91,246418,0
+CUBI.US,D,20221014,000000,33.38,33.9,31.97,32,257484,0
+CUBI.US,D,20221017,000000,32.75,33.515,32.64,33.35,213436,0
+CUBI.US,D,20221018,000000,34.06,34.08,32.88,33.29,149097,0
+CUBI.US,D,20221019,000000,32.7,33.32,31.9308,32.37,204437,0
+CUBI.US,D,20221020,000000,32.26,32.795,30.73,31,291245,0
+CUBI.US,D,20221021,000000,31.27,31.655,30.54,31.17,251020,0
+CUBI.US,D,20221024,000000,31.63,32.24,31.405,32.1,196420,0
+CUBI.US,D,20221025,000000,32.45,33.33,31.67,33.08,250546,0
+CUBI.US,D,20221026,000000,33,33.41,32.37,32.37,267444,0
+CUBI.US,D,20221027,000000,32.67,32.8,31.6,31.69,439225,0
+CUBI.US,D,20221028,000000,33.06,34.12,32.27,33.81,329899,0
+CUBI.US,D,20221031,000000,33.8,34.195,32.98,33.69,282160,0
+CUBI.US,D,20221101,000000,34.27,34.43,32.8367,33.06,283988,0
+CUBI.US,D,20221102,000000,32.91,33.12,31.38,31.49,349989,0
+CUBI.US,D,20221103,000000,31,31.615,30.54,31.34,320396,0
+CUBI.US,D,20221104,000000,32.01,33.1,32,33.03,246869,0
+CUBI.US,D,20221107,000000,33.26,33.5,32.515,33.5,295046,0
+CUBI.US,D,20221108,000000,33.67,33.69,32.04,32.27,321120,0
+CUBI.US,D,20221109,000000,32.03,32.055,30.46,30.49,500244,0
+CUBI.US,D,20221110,000000,31.97,34.48,31.97,34.39,447017,0
+CUBI.US,D,20221111,000000,34.5,35.17,34.28,34.67,397122,0
+CUBI.US,D,20221114,000000,34.5,34.5,32.56,32.62,306921,0
+CUBI.US,D,20221115,000000,33.35,34.19,33.17,33.32,225630,0
+CUBI.US,D,20221116,000000,33,33,32.21,32.56,217202,0
+CUBI.US,D,20221117,000000,32.05,32.19,31.43,31.79,256672,0
+CUBI.US,D,20221118,000000,32.62,33.09,31.61,32.18,195175,0
+CUBI.US,D,20221121,000000,31.84,32.12,31.41,31.77,220680,0
+CUBI.US,D,20221122,000000,31.91,32.61,31.67,32.13,181383,0
+CUBI.US,D,20221123,000000,31.91,32.34,31.55,32.07,168760,0
+CUBI.US,D,20221125,000000,32.3,32.49,32.01,32.21,106948,0
+CUBI.US,D,20221128,000000,31.73,32.08,31.17,31.37,211752,0
+CUBI.US,D,20221129,000000,31.24,31.97,31.24,31.86,148101,0
+CUBI.US,D,20221130,000000,31.7,32.3,30.55,32.27,281510,0
+CUBI.US,D,20221201,000000,32.37,32.57,31.62,31.76,173630,0
+CUBI.US,D,20221202,000000,31.43,31.86,31.36,31.59,120589,0
+CUBI.US,D,20221205,000000,31.36,31.575,29.9,30.28,242054,0
+CUBI.US,D,20221206,000000,30.16,30.24,29.52,30.08,303019,0
+CUBI.US,D,20221207,000000,30.04,30.1761,29.41,29.45,239737,0
+CUBI.US,D,20221208,000000,29.77,30.1299,29.3,29.55,222397,0
+CUBI.US,D,20221209,000000,29.45,30.06,29.355,29.82,182538,0
+CUBI.US,D,20221212,000000,29.97,30.18,29.37,30,212810,0
+CUBI.US,D,20221213,000000,30.95,31.46,29.2,29.68,332290,0
+CUBI.US,D,20221214,000000,29.67,29.72,28.6,28.62,321512,0
+CUBI.US,D,20221215,000000,28.35,28.35,27.05,27.38,438094,0
+CUBI.US,D,20221216,000000,26.86,27.27,26.43,26.89,1646590,0
+CUBI.US,D,20221219,000000,27.13,27.85,27.096,27.59,308947,0
+CUBI.US,D,20221220,000000,27.74,27.915,27.37,27.46,351176,0
+CUBI.US,D,20221221,000000,27.87,28.47,27.59,28.16,243058,0
+CUBI.US,D,20221222,000000,27.93,28.0732,27.01,28.01,335379,0
+CUBI.US,D,20221223,000000,27.92,28.31,27.77,28.26,350297,0
+CUBI.US,D,20221227,000000,28.42,28.65,27.85,28.28,177871,0
+CUBI.US,D,20221228,000000,28.43,28.54,27.7,27.78,156448,0
+CUBI.US,D,20221229,000000,27.91,28.68,27.91,28.68,206556,0
+CUBI.US,D,20221230,000000,28.34,28.7,28.095,28.34,177023,0
+CUBI.US,D,20230103,000000,28.5,28.95,27.91,28.04,326690,0
+CUBI.US,D,20230104,000000,28.45,28.88,27.975,28.23,626223,0
+CUBI.US,D,20230105,000000,27.89,27.98,26.87,26.91,467100,0
+CUBI.US,D,20230106,000000,27.11,27.67,26.8932,27.67,709454,0
+CUBI.US,D,20230109,000000,28.36,28.94,27.97,28.17,437572,0
+CUBI.US,D,20230110,000000,28.15,29,28.03,29,383173,0
+CUBI.US,D,20230111,000000,28.87,29.28,28.47,29.03,303019,0
+CUBI.US,D,20230112,000000,29.31,30,29.3,29.5,435458,0
+CUBI.US,D,20230113,000000,29.01,29.73,28.6,29.62,241180,0
+CUBI.US,D,20230117,000000,29.58,29.61,29.11,29.46,243576,0
+CUBI.US,D,20230118,000000,29.28,29.73,28.66,28.72,251439,0
+CUBI.US,D,20230119,000000,28.39,28.97,28.11,28.9,234152,0
+CUBI.US,D,20230120,000000,29.32,31.335,28.86,31.12,591294,0
+CUBI.US,D,20230123,000000,31.22,32.46,31.03,32.33,509365,0
+CUBI.US,D,20230124,000000,32,32.33,31.29,31.58,346100,0
+CUBI.US,D,20230125,000000,31.3,31.94,30.95,31.84,731396,0
+CUBI.US,D,20230126,000000,31.05,31.05,25.13,26.76,2743270,0
+CUBI.US,D,20230127,000000,27.01,28.48,27,28.01,1445946,0
+CUBI.US,D,20230130,000000,27.7,28.73,27.7,28.1,951133,0
+CUBI.US,D,20230131,000000,28.4,30.47,28.19,30.37,672716,0
+CUBI.US,D,20230201,000000,30.02,31.48,29.905,30.65,610648,0
+CUBI.US,D,20230202,000000,31,32.33,30.86,31.95,797577,0
+CUBI.US,D,20230203,000000,31.43,32.93,30.825,32.29,774897,0
+CUBI.US,D,20230206,000000,32.39,32.88,32.03,32.08,464558,0
+CUBI.US,D,20230207,000000,31.77,32.81,31.62,32.6,681196,0
+CUBI.US,D,20230208,000000,32.35,32.6,31.96,32.28,344864,0
+CUBI.US,D,20230209,000000,32.42,32.78,31.99,32.15,394827,0
+CUBI.US,D,20230210,000000,31.92,32.3,31.41,31.96,403163,0
+CUBI.US,D,20230213,000000,31.92,32.26,31.53,32.26,265556,0
+CUBI.US,D,20230214,000000,32.12,32.12,31.335,31.85,329204,0
+CUBI.US,D,20230215,000000,31.52,32.73,31.52,32.59,375857,0
+CUBI.US,D,20230216,000000,32.01,32.48,31.61,31.8,406956,0
+CUBI.US,D,20230217,000000,31.81,32.235,31.28,32.06,377095,0
+CUBI.US,D,20230221,000000,31.49,31.7899,30.55,30.78,370058,0
+CUBI.US,D,20230222,000000,30.69,31.3197,30.35,30.66,479673,0
+CUBI.US,D,20230223,000000,30.85,31.09,30.28,30.92,472766,0
+CUBI.US,D,20230224,000000,30.54,31.29,30.19,31.15,391908,0
+CUBI.US,D,20230227,000000,31.39,31.81,30.895,30.97,414848,0
+CUBI.US,D,20230228,000000,30.99,31.395,30.76,30.8,408195,0
+CUBI.US,D,20230301,000000,30.78,31.05,30.32,30.67,343097,0
+CUBI.US,D,20230302,000000,30.2,30.4,29.72,30.11,337869,0
+CUBI.US,D,20230303,000000,30.6,30.91,30.18,30.63,309570,0
+CUBI.US,D,20230306,000000,30.5,30.565,29.47,29.84,480585,0
+CUBI.US,D,20230307,000000,29.63,29.8,28.8,28.91,367660,0
+CUBI.US,D,20230308,000000,28.88,29.01,28.47,28.89,264906,0
+CUBI.US,D,20230309,000000,28.44,28.44,26.26,26.31,1005281,0
+CUBI.US,D,20230310,000000,25.05,25.25,20.75,22.86,2732317,0
+CUBI.US,D,20230313,000000,16.45,20,6.87,17.42,8396680,0
+CUBI.US,D,20230314,000000,20.25,21.36,17.23,18.08,2996817,0
+CUBI.US,D,20230315,000000,17.05,20.28,16.66,20.04,1934042,0
+CUBI.US,D,20230316,000000,19.59,21.39,18.231,20.35,1503777,0
+CUBI.US,D,20230317,000000,19.81,19.81,17.31,18.01,2143049,0
+CUBI.US,D,20230320,000000,18.33,19.08,17.825,17.91,1098423,0
+CUBI.US,D,20230321,000000,19.16,20.27,19.06,19.77,1060102,0
+CUBI.US,D,20230322,000000,19.64,19.69,18.13,18.2,855323,0
+CUBI.US,D,20230323,000000,18.41,18.6892,16.83,17.37,1025266,0
+CUBI.US,D,20230324,000000,16.92,18.32,16.63,18.23,821892,0
+CUBI.US,D,20230327,000000,18.93,18.93,17.57,17.96,627861,0
+CUBI.US,D,20230328,000000,17.83,18.61,17.36,18.36,733249,0
+CUBI.US,D,20230329,000000,18.53,19.12,18.22,19.12,622818,0
+CUBI.US,D,20230330,000000,19.34,19.34,18.08,18.28,1406311,0
+CUBI.US,D,20230331,000000,18.5,18.78,18.19,18.52,459625,0
+CUBI.US,D,20230403,000000,18.58,19.17,18.09,18.33,461361,0
+CUBI.US,D,20230404,000000,18.12,18.16,16.78,17.35,659482,0
+CUBI.US,D,20230405,000000,17.05,17.34,16.56,16.84,609379,0
+CUBI.US,D,20230406,000000,16.97,17.91,16.85,17.45,585544,0
+CUBI.US,D,20230410,000000,17.06,17.77,16.79,17.3,740507,0
+CUBI.US,D,20230411,000000,17.49,18.02,17.32,17.67,376457,0
+CUBI.US,D,20230412,000000,17.82,18.01,17.22,17.49,489199,0
+CUBI.US,D,20230413,000000,17.79,18.54,17.39,18.13,439706,0
+CUBI.US,D,20230414,000000,18.62,18.78,17.19,17.51,468111,0
+CUBI.US,D,20230417,000000,17.37,18.11,17.07,18.06,502500,0
+CUBI.US,D,20230418,000000,18.05,18.05,17.39,17.7,576974,0
+CUBI.US,D,20230419,000000,17.95,19.72,17.7417,19.49,521839,0
+CUBI.US,D,20230420,000000,19.04,19.31,18.81,19.25,417490,0
+CUBI.US,D,20230421,000000,19.16,19.41,18.84,19.1,368290,0
+CUBI.US,D,20230424,000000,18.83,19.58,18.77,19.09,435322,0
+CUBI.US,D,20230425,000000,18.62,18.92,17.51,17.65,531494,0
+CUBI.US,D,20230426,000000,17.76,18.38,17.37,18.08,519988,0
+CUBI.US,D,20230427,000000,18.15,18.89,18.11,18.65,380446,0
+CUBI.US,D,20230428,000000,22.15,22.27,20.55,21.84,937757,0
+CUBI.US,D,20230501,000000,22.11,22.48,20.65,20.92,802547,0
+CUBI.US,D,20230502,000000,20.84,20.915,17.62,18.23,1092906,0
+CUBI.US,D,20230503,000000,18.21,19.16,17.41,17.55,669624,0
+CUBI.US,D,20230504,000000,16.71,17.34,15.8,16.02,1479768,0
+CUBI.US,D,20230505,000000,17.33,19.1,17.28,19.07,840449,0
+CUBI.US,D,20230508,000000,19.31,19.6,17.54,17.77,711518,0
+CUBI.US,D,20230509,000000,17.52,17.69,16.64,17.25,393507,0
+CUBI.US,D,20230510,000000,17.84,17.98,16.65,17.09,353209,0
+CUBI.US,D,20230511,000000,16.57,17.395,16.5,17.01,390411,0
+CUBI.US,D,20230512,000000,17.01,17.27,16.41,17.27,279176,0
+CUBI.US,D,20230515,000000,17.23,19.19,17.23,18.87,508917,0
+CUBI.US,D,20230516,000000,18.76,20.07,18.76,19.59,755213,0
+CUBI.US,D,20230517,000000,20.2,22.13,20.15,22.06,677020,0
+CUBI.US,D,20230518,000000,21.91,22.44,21.51,22.17,517922,0
+CUBI.US,D,20230519,000000,22.77,22.96,21.52,21.95,562214,0
+CUBI.US,D,20230522,000000,22.2,24.23,21.585,24.21,550090,0
+CUBI.US,D,20230523,000000,24.37,25.415,23.43,23.5,725083,0
+CUBI.US,D,20230524,000000,23.27,23.81,22.72,23.46,360780,0
+CUBI.US,D,20230525,000000,23.33,23.75,22.58,23.66,287831,0
+CUBI.US,D,20230526,000000,23.7,24.69,23.17,24.68,294212,0
+CUBI.US,D,20230530,000000,24.78,24.93,23.79,24.64,542353,0
+CUBI.US,D,20230531,000000,24.31,24.31,22.96,23.02,419646,0
+CUBI.US,D,20230601,000000,23.59,24.68,22.9,23.93,440823,0
+CUBI.US,D,20230602,000000,24.3,26.13,24.17,26,521202,0
+CUBI.US,D,20230605,000000,25.84,25.84,24.25,25.35,457554,0
+CUBI.US,D,20230606,000000,25.25,27.99,25,27.6,700557,0
+CUBI.US,D,20230607,000000,27.99,30.16,26.8,29.9,854770,0
+CUBI.US,D,20230608,000000,29.37,29.83,28.07,28.7,481660,0
+CUBI.US,D,20230609,000000,28.67,28.7,27,27.1,423826,0
+CUBI.US,D,20230612,000000,27.18,28.15,26.8,27.1,427095,0
+CUBI.US,D,20230613,000000,27.21,28.45,27.0115,28.2,504837,0
+CUBI.US,D,20230614,000000,28.5,28.7569,27.04,27.51,703045,0
+CUBI.US,D,20230615,000000,27.22,29.29,27.22,29.26,746094,0
+CUBI.US,D,20230616,000000,29.87,30.53,29.29,29.4,1764955,0
+CUBI.US,D,20230620,000000,29.23,29.42,28.42,29.15,377302,0
+CUBI.US,D,20230621,000000,29.17,29.26,28.3932,28.92,497578,0
+CUBI.US,D,20230622,000000,28.82,28.93,27.28,27.61,664504,0
+CUBI.US,D,20230623,000000,27.1,28.4,27.1,28.23,951019,0
+CUBI.US,D,20230626,000000,28.15,28.7,27.54,27.56,338137,0
+CUBI.US,D,20230627,000000,27.7,29.11,27.41,29,292449,0
+CUBI.US,D,20230628,000000,29.06,31,28.635,30.7,570412,0
+CUBI.US,D,20230629,000000,31.21,32.21,30.58,30.93,640389,0
+CUBI.US,D,20230630,000000,31.15,31.15,30.02,30.26,261146,0
+CUBI.US,D,20230703,000000,30.24,31.215,30.23,30.93,129544,0
+CUBI.US,D,20230705,000000,30.44,31.18,29.99,30.86,316354,0
+CUBI.US,D,20230706,000000,31.37,31.54,30.02,31.43,322259,0
+CUBI.US,D,20230707,000000,31.3,33.76,31.3,32.88,421651,0
+CUBI.US,D,20230710,000000,32.72,33.51,32.31,33.48,354785,0
+CUBI.US,D,20230711,000000,34.09,34.71,33.3102,34.71,467232,0
+CUBI.US,D,20230712,000000,34.98,36.38,34.98,36.31,365995,0
+CUBI.US,D,20230713,000000,36.56,36.98,35.91,36.2,504420,0
+CUBI.US,D,20230714,000000,36.61,36.61,35.51,35.77,298975,0
+CUBI.US,D,20230717,000000,35.72,37.51,35.72,37,358849,0
+CUBI.US,D,20230718,000000,37.23,39.9799,37.23,39.83,408517,0
+CUBI.US,D,20230719,000000,39.54,40.95,39.2261,40.45,393636,0
+CUBI.US,D,20230720,000000,40.1,40.45,38.8,39.2,374952,0
+CUBI.US,D,20230721,000000,39.85,40.32,38.78,40.18,327166,0
+CUBI.US,D,20230724,000000,40.01,41.33,40.01,41.32,500706,0
+CUBI.US,D,20230725,000000,41.4,42.75,40.34,40.74,556258,0
+CUBI.US,D,20230726,000000,41.52,42.48,41.131,41.78,376548,0
+CUBI.US,D,20230727,000000,42.23,43.21,41.61,41.78,485822,0
+CUBI.US,D,20230728,000000,45,45,41.4,41.79,635374,0
+CUBI.US,D,20230731,000000,42.25,42.43,41.42,41.98,478596,0
+CUBI.US,D,20230801,000000,41.61,42.03,40.27,40.62,439161,0
+CUBI.US,D,20230802,000000,40.05,41.2,39.62,41.08,423998,0
+CUBI.US,D,20230803,000000,40.64,40.99,39.52,40.62,338782,0
+CUBI.US,D,20230804,000000,40.33,41.58,40.27,41.14,200704,0
+CUBI.US,D,20230807,000000,41,41.54,40.52,41.18,131330,0
+CUBI.US,D,20230808,000000,39.53,41.23,38.8,41.21,150273,0
+CUBI.US,D,20230809,000000,41.04,41.04,39.03,39.18,318888,0
+CUBI.US,D,20230810,000000,39.83,40.29,38.31,38.36,470619,0
+CUBI.US,D,20230811,000000,38.16,38.685,37.68,37.89,411257,0
+CUBI.US,D,20230814,000000,37.52,37.72,36.5,37.7,341199,0
+CUBI.US,D,20230815,000000,37.16,37.16,36.32,36.56,289549,0
+CUBI.US,D,20230816,000000,36.36,36.935,36.27,36.31,185018,0
+CUBI.US,D,20230817,000000,36.6,36.63,35.58,35.84,229079,0
+CUBI.US,D,20230818,000000,35.38,36.06,35.32,35.5,308733,0
+CUBI.US,D,20230821,000000,35.76,35.99,34.69,35.05,381660,0
+CUBI.US,D,20230822,000000,35.11,35.405,33.53,33.96,319287,0
+CUBI.US,D,20230823,000000,34.01,35.185,33.57,34.92,181139,0
+CUBI.US,D,20230824,000000,34.73,35.49,34.385,34.48,167012,0
+CUBI.US,D,20230825,000000,34.76,34.855,33.53,34.58,200882,0
+CUBI.US,D,20230828,000000,34.94,35.4,34.43,34.47,165702,0
+CUBI.US,D,20230829,000000,34.73,35.91,34.33,35.45,145978,0
+CUBI.US,D,20230830,000000,35.29,35.45,34.71,34.74,151977,0
+CUBI.US,D,20230831,000000,34.73,35.16,34.32,35.14,460134,0
+CUBI.US,D,20230901,000000,35.28,36.53,35.27,36.19,178835,0
+CUBI.US,D,20230905,000000,34.97,35,33.215,33.75,358613,0
+CUBI.US,D,20230906,000000,33.94,34.83,33.94,34.72,246215,0
+CUBI.US,D,20230907,000000,34.33,35.12,33.56,34.98,358742,0
+CUBI.US,D,20230908,000000,34.92,35.17,33.91,34.69,209596,0
+CUBI.US,D,20230911,000000,35.18,35.405,34.09,34.26,218892,0
+CUBI.US,D,20230912,000000,34.67,35.05,34.095,34.42,210329,0
+CUBI.US,D,20230913,000000,34.55,34.55,33.4,33.76,210790,0
+CUBI.US,D,20230914,000000,33.94,35.04,33.94,35.02,274329,0
+CUBI.US,D,20230915,000000,34.42,34.72,33.75,34.29,963277,0
+CUBI.US,D,20230918,000000,34.29,34.29,33.24,33.32,172851,0
+CUBI.US,D,20230919,000000,33.4,33.785,32.87,33.22,168393,0
+CUBI.US,D,20230920,000000,33.55,33.83,32.34,32.38,217751,0
+CUBI.US,D,20230921,000000,32.21,32.505,31.7,32.24,227905,0
+CUBI.US,D,20230922,000000,32.26,32.725,31.91,32.22,194553,0
+CUBI.US,D,20230925,000000,31.81,32.61,31.81,32.3,151242,0
+CUBI.US,D,20230926,000000,31.71,32.66,31.71,32.19,186562,0
+CUBI.US,D,20230927,000000,32.44,32.58,31.53,31.96,137694,0
+CUBI.US,D,20230928,000000,32,32.88,31.909,32.35,242270,0
+CUBI.US,D,20230929,000000,34.46,35.45,34.18,34.45,337143,0
+CUBI.US,D,20231002,000000,34.63,34.68,32.05,33,424145,0
+CUBI.US,D,20231003,000000,32.68,32.91,32.1,32.54,209841,0
+CUBI.US,D,20231004,000000,32.55,32.77,32,32.65,141580,0
+CUBI.US,D,20231005,000000,32.47,33.46,32.47,33.39,172698,0
+CUBI.US,D,20231006,000000,32.82,34.1784,32.67,33.4,314211,0
+CUBI.US,D,20231009,000000,32.96,33.6,32.77,33.21,127900,0
+CUBI.US,D,20231010,000000,32.66,33.775,32.26,33.17,158449,0
+CUBI.US,D,20231011,000000,33.31,34.03,32.83,33.32,142998,0
+CUBI.US,D,20231012,000000,33.38,33.38,32.34,32.72,136933,0
+CUBI.US,D,20231013,000000,33.12,33.14,31.72,31.86,134319,0
+CUBI.US,D,20231016,000000,32.25,33.13,32.18,33.11,164819,0
+CUBI.US,D,20231017,000000,32.91,35.375,32.91,34.71,284093,0
+CUBI.US,D,20231018,000000,34.05,34.8166,33.52,34.25,354476,0
+CUBI.US,D,20231019,000000,34.32,34.77,32.88,33.04,250785,0
+CUBI.US,D,20231020,000000,33.04,33.18,32.08,32.11,346170,0
+CUBI.US,D,20231023,000000,31.84,33.54,31.84,32.28,231398,0
+CUBI.US,D,20231024,000000,32.51,33.22,32.41,32.96,263138,0
+CUBI.US,D,20231025,000000,32.58,32.76,31.16,32.27,253775,0
+CUBI.US,D,20231026,000000,32.39,34.08,32.39,33.75,297672,0
+CUBI.US,D,20231027,000000,36.79,39.82,36.79,39.76,772567,0
+CUBI.US,D,20231030,000000,41.17,41.39,39.12,39.9,489533,0
+CUBI.US,D,20231031,000000,40.25,40.45,38.69,40.21,566343,0
+CUBI.US,D,20231101,000000,40.53,40.56,39.0045,40.49,286423,0
+CUBI.US,D,20231102,000000,40.88,42.33,40.46,41.83,427432,0
+CUBI.US,D,20231103,000000,42.92,45.6185,42.74,44.69,813473,0
+CUBI.US,D,20231106,000000,44.93,45.4466,43.54,44.25,397346,0
+CUBI.US,D,20231107,000000,44.25,44.68,43.08,43.12,407884,0
+CUBI.US,D,20231108,000000,43.3,43.43,42.04,42.3,233748,0
+CUBI.US,D,20231109,000000,42.23,42.33,40.61,41.08,261745,0
+CUBI.US,D,20231110,000000,41.4,41.84,40.67,41.36,244916,0
+CUBI.US,D,20231113,000000,40.8,42.215,40.75,41.5,296201,0
+CUBI.US,D,20231114,000000,43.17,46.11,43.1277,44.23,667870,0
+CUBI.US,D,20231115,000000,44.18,45.8,44.18,45.37,395270,0
+CUBI.US,D,20231116,000000,44.7,44.88,43.5,43.72,264855,0
+CUBI.US,D,20231117,000000,44.21,46.63,44.16,46.38,505958,0
+CUBI.US,D,20231120,000000,46.3,46.58,45.47,45.85,243890,0
+CUBI.US,D,20231121,000000,45.63,45.84,44.42,44.58,234453,0
+CUBI.US,D,20231122,000000,45.39,45.48,44.74,45.3,126215,0
+CUBI.US,D,20231124,000000,45.33,45.64,44.6,45.11,76741,0
+CUBI.US,D,20231127,000000,44.7,44.89,44.02,44.74,205421,0
+CUBI.US,D,20231128,000000,44.52,44.55,43.68,44.36,167086,0
+CUBI.US,D,20231129,000000,44.79,46.42,44.77,45.86,292622,0
+CUBI.US,D,20231130,000000,46.06,46.23,44.96,45.07,302602,0
+CUBI.US,D,20231201,000000,44.8,48.54,44.8,48.14,480699,0
+CUBI.US,D,20231204,000000,47.33,49.78,47.33,49.72,328975,0
+CUBI.US,D,20231205,000000,49.16,49.39,48.2,48.32,312288,0
+CUBI.US,D,20231206,000000,49.16,51.15,48.5,48.88,383274,0
+CUBI.US,D,20231207,000000,48.87,49.65,47.79,48.79,216517,0
+CUBI.US,D,20231208,000000,48.67,50.42,48.67,50.2,288381,0
+CUBI.US,D,20231211,000000,50,50.23,49.07,49.09,250352,0
+CUBI.US,D,20231212,000000,48.92,49.625,48.32,49.1,234004,0
+CUBI.US,D,20231213,000000,49.16,52.23,48.6265,51.69,447905,0
+CUBI.US,D,20231214,000000,53.02,55.18,52.235,53.84,649175,0
+CUBI.US,D,20231215,000000,54.22,54.99,52.85,53.08,1641968,0
+CUBI.US,D,20231218,000000,54.18,54.37,52.525,53.8,562982,0
+CUBI.US,D,20231219,000000,54.01,57.74,53.6,57,356258,0
+CUBI.US,D,20231220,000000,56.79,58.145,55.71,55.77,358800,0
+CUBI.US,D,20231221,000000,56.49,56.85,55.84,56.68,195358,0
+CUBI.US,D,20231222,000000,56.9,57.2,55.92,56.57,278640,0
+CUBI.US,D,20231226,000000,56.92,58.36,56.3,58.02,185915,0
+CUBI.US,D,20231227,000000,58.57,59.73,57.822,59.67,305959,0
+CUBI.US,D,20231228,000000,59.88,60.09,58.84,59.55,264725,0
+CUBI.US,D,20231229,000000,59.33,59.58,57.56,57.62,310984,0
+CUBI.US,D,20240102,000000,56.82,57.586,55.69,55.75,324204,0
+CUBI.US,D,20240103,000000,55.25,55.25,52.63,52.99,394122,0
+CUBI.US,D,20240104,000000,52.99,53.69,52.11,52.28,465358,0
+CUBI.US,D,20240105,000000,51.53,52.66,51.1,51.81,580808,0
+CUBI.US,D,20240108,000000,52.01,52.82,51.3796,52.72,203054,0
+CUBI.US,D,20240109,000000,51.78,52.18,50.85,52.03,214995,0
+CUBI.US,D,20240110,000000,51.74,52.45,51.165,52.45,293809,0
+CUBI.US,D,20240111,000000,51.97,53.96,51.19,53.83,329794,0
+CUBI.US,D,20240112,000000,53.5,54.12,51.4,51.57,335011,0
+CUBI.US,D,20240116,000000,51.47,52.1,50.72,51.29,240592,0
+CUBI.US,D,20240117,000000,49.97,51.58,49.66,51.56,375905,0
+CUBI.US,D,20240118,000000,52.03,52.48,50.445,51.14,205273,0
+CUBI.US,D,20240119,000000,51.5,51.85,50.6447,51.78,192768,0
+CUBI.US,D,20240122,000000,52.49,53.66,52.3296,53.45,327172,0
+CUBI.US,D,20240123,000000,53.73,53.88,52.51,52.95,353815,0
+CUBI.US,D,20240124,000000,53.95,55.01,52.85,53.07,201503,0
+CUBI.US,D,20240125,000000,53.21,53.69,52.2,52.59,289276,0
+CUBI.US,D,20240126,000000,53,54.71,52.075,54.43,536211,0
+CUBI.US,D,20240129,000000,55.67,57.0262,55.18,56.21,345008,0
+CUBI.US,D,20240130,000000,56,56.57,55.62,56.39,261496,0
+CUBI.US,D,20240131,000000,54.92,56.16,53.16,53.44,490863,0
+CUBI.US,D,20240201,000000,53.52,54,49.37,52.38,539094,0
+CUBI.US,D,20240202,000000,50.66,52.44,50.59,52.03,332683,0
+CUBI.US,D,20240205,000000,50.92,51.92,49.63,51.25,318380,0
+CUBI.US,D,20240206,000000,51.22,51.82,49.0911,50.42,356984,0
+CUBI.US,D,20240207,000000,50.51,50.78,48.7,50.5,322240,0
+CUBI.US,D,20240208,000000,50.23,51.06,49.485,50.32,379417,0
+CUBI.US,D,20240209,000000,50.62,51.59,49.72,51.54,257629,0
+CUBI.US,D,20240212,000000,51.35,53.66,51.35,52.87,286110,0
+CUBI.US,D,20240213,000000,50.44,52.32,50.22,51.24,309027,0
+CUBI.US,D,20240214,000000,52.49,53.36,51.13,52.65,218572,0
+CUBI.US,D,20240215,000000,52.92,55.06,52.92,54.19,281842,0
+CUBI.US,D,20240216,000000,53.43,54.59,53.12,53.51,220610,0
+CUBI.US,D,20240220,000000,52.67,53.11,52.04,52.61,204642,0
+CUBI.US,D,20240221,000000,52.01,52.27,51.25,52,170258,0
+CUBI.US,D,20240222,000000,52,52.78,51.485,52.59,184658,0
+CUBI.US,D,20240223,000000,52.65,53.14,51.5,52.66,218820,0
+CUBI.US,D,20240226,000000,52.17,53.11,52.03,52.72,152803,0
+CUBI.US,D,20240227,000000,53.25,54.58,53.045,53.65,174031,0
+CUBI.US,D,20240228,000000,53.18,54.355,52.82,53.23,195838,0
+CUBI.US,D,20240229,000000,54.45,54.96,53.94,54.31,373827,0
+CUBI.US,D,20240301,000000,53.67,54.64,51.72,54.56,276802,0
+CUBI.US,D,20240304,000000,55.06,56.68,52.2,52.34,245424,0
+CUBI.US,D,20240305,000000,51.9,53.99,51.9,53.96,265638,0
+CUBI.US,D,20240306,000000,54.06,55.67,52.64,54.66,199832,0
+CUBI.US,D,20240307,000000,55.27,55.78,54.34,54.76,179210,0
+CUBI.US,D,20240308,000000,55.93,56.88,54.77,54.78,353366,0
+CUBI.US,D,20240311,000000,54.41,54.97,53.74,53.78,344827,0
+CUBI.US,D,20240312,000000,53.75,53.86,52.24,52.25,354948,0
+CUBI.US,D,20240313,000000,52,53.435,51.7551,51.92,277865,0
+CUBI.US,D,20240314,000000,51.42,51.805,47.9,48.75,484220,0
+CUBI.US,D,20240315,000000,48.68,50.485,48.26,49.66,727647,0
+CUBI.US,D,20240318,000000,49.92,50.61,49.265,49.96,239227,0
+CUBI.US,D,20240319,000000,49.55,51.15,49.31,50.75,190733,0
+CUBI.US,D,20240320,000000,50.44,54.11,50.42,53.34,266167,0
+CUBI.US,D,20240321,000000,53.96,54.88,53.56,54.32,301311,0
+CUBI.US,D,20240322,000000,54.43,54.48,51.85,51.96,252643,0
+CUBI.US,D,20240325,000000,52.05,53.25,51.86,52.39,116128,0
+CUBI.US,D,20240326,000000,53.26,53.6082,51.19,51.63,234083,0
+CUBI.US,D,20240327,000000,52.02,52.92,51.645,52.89,242950,0
+CUBI.US,D,20240328,000000,52.83,53.88,52.54,53.06,313147,0
+CUBI.US,D,20240401,000000,53.32,53.32,51.45,51.8,180374,0
+CUBI.US,D,20240402,000000,51.03,51.235,50.26,51.05,204922,0
+CUBI.US,D,20240403,000000,50.77,51.76,50.52,50.89,137585,0
+CUBI.US,D,20240404,000000,51.64,52.25,49.96,50,205500,0
+CUBI.US,D,20240405,000000,49.66,50.43,49.5755,50.43,162234,0
+CUBI.US,D,20240408,000000,51.3,53.3612,50.7245,52.94,257486,0
+CUBI.US,D,20240409,000000,53.06,53.06,51.39,51.97,168345,0
+CUBI.US,D,20240410,000000,50.87,51.34,49.32,49.57,301719,0
+CUBI.US,D,20240411,000000,50,50.0412,49.1481,49.9,137865,0
+CUBI.US,D,20240412,000000,49.16,49.67,48.01,49.02,180114,0
+CUBI.US,D,20240415,000000,49,49.96,45.63,46.62,557921,0
+CUBI.US,D,20240416,000000,46.11,46.78,45.85,46.34,268833,0
+CUBI.US,D,20240417,000000,46.95,47.325,46.39,46.43,230118,0
+CUBI.US,D,20240418,000000,46.47,47.21,46.43,46.83,219873,0
+CUBI.US,D,20240419,000000,46.48,48.26,46.48,48.22,251825,0
+CUBI.US,D,20240422,000000,48.37,49.34,48.11,48.97,340058,0
+CUBI.US,D,20240423,000000,49,50.48,48.85,50.35,273242,0
+CUBI.US,D,20240424,000000,49.96,51.05,49.8,50.07,287849,0
+CUBI.US,D,20240425,000000,49.53,49.8975,48.62,49.53,284276,0
+CUBI.US,D,20240426,000000,48.31,48.93,45,46.82,1628469,0
+CUBI.US,D,20240429,000000,46.68,48.49,46.68,47.6,605149,0
+CUBI.US,D,20240430,000000,47.58,47.67,45.65,45.67,580632,0
+CUBI.US,D,20240501,000000,46.34,47.8,45.94,46.09,558873,0
+CUBI.US,D,20240502,000000,46.97,47.53,46.3,47.4,331260,0
+CUBI.US,D,20240503,000000,48.58,48.93,47.76,48.25,218326,0
+CUBI.US,D,20240506,000000,48.78,49.23,48.36,48.41,149054,0
+CUBI.US,D,20240507,000000,48.26,48.64,47.45,47.54,247061,0
+CUBI.US,D,20240508,000000,47.12,48.0225,46.93,47.88,223327,0
+CUBI.US,D,20240509,000000,47.78,48.53,47.53,48.39,198150,0
+CUBI.US,D,20240510,000000,48.51,49.17,48.16,48.86,227558,0
+CUBI.US,D,20240513,000000,49.23,49.33,48.593,48.99,198943,0
+CUBI.US,D,20240514,000000,49.72,50.39,48.905,49.23,372523,0
+CUBI.US,D,20240515,000000,49.94,50.17,48.38,48.94,241255,0
+CUBI.US,D,20240516,000000,48.81,48.8363,48.09,48.23,355244,0
+CUBI.US,D,20240517,000000,48.64,49.36,48.06,48.83,263332,0
+CUBI.US,D,20240520,000000,49,49.085,47.71,47.74,211587,0
+CUBI.US,D,20240521,000000,47.69,47.96,47.06,47.39,194553,0
+CUBI.US,D,20240522,000000,47.16,47.74,46.9,47.23,262028,0
+CUBI.US,D,20240523,000000,47.44,47.44,45.34,45.51,319971,0
+CUBI.US,D,20240524,000000,45.79,45.79,44.33,45.17,353346,0
+CUBI.US,D,20240528,000000,45.29,45.5792,44.37,44.97,375913,0
+CUBI.US,D,20240529,000000,43.91,44.615,43.19,43.95,269339,0
+CUBI.US,D,20240530,000000,44.57,45.07,44.36,44.77,202804,0
+CUBI.US,D,20240531,000000,45.03,45.75,44.79,45.3,371492,0
+CUBI.US,D,20240603,000000,45.98,45.98,44.135,44.21,242636,0
+CUBI.US,D,20240604,000000,43.51,43.8,42.82,42.91,396317,0
+CUBI.US,D,20240605,000000,43.49,43.56,42.5,43.28,238786,0
+CUBI.US,D,20240606,000000,43.23,43.83,43.13,43.55,295676,0
+CUBI.US,D,20240607,000000,43.05,43.73,43.05,43.46,207862,0
+CUBI.US,D,20240610,000000,42.8,43.25,42.42,43.17,309681,0
+CUBI.US,D,20240611,000000,42.7,43.06,42.31,42.81,246683,0
+CUBI.US,D,20240612,000000,44.18,46.33,44.18,45.14,567967,0
+CUBI.US,D,20240613,000000,44.97,45.0141,43.74,44.5,329691,0
+CUBI.US,D,20240614,000000,43.72,44.23,43.59,44.06,280932,0
+CUBI.US,D,20240617,000000,43.95,45.71,43.45,45.71,697103,0
+CUBI.US,D,20240618,000000,45.52,45.99,44.66,44.71,383980,0
+CUBI.US,D,20240620,000000,44.41,45.5,43.95,45.47,266003,0
+CUBI.US,D,20240621,000000,45.82,45.82,44.5,45.42,670552,0
+CUBI.US,D,20240624,000000,45.59,47.91,45.28,46.75,585488,0
+CUBI.US,D,20240625,000000,46.44,47.53,46.44,46.53,184798,0
+CUBI.US,D,20240626,000000,46.1,47.13,45.53,46.96,223598,0
+CUBI.US,D,20240627,000000,46.88,47.18,46.3,46.85,204506,0
+CUBI.US,D,20240628,000000,47.34,48.74,47.34,47.98,616474,0
+CUBI.US,D,20240701,000000,48.55,49.34,47.81,48.21,381487,0
+CUBI.US,D,20240702,000000,48.34,49.64,48.34,49.4,434278,0
+CUBI.US,D,20240703,000000,49.64,49.68,48.315,48.39,140602,0
+CUBI.US,D,20240705,000000,48.29,48.525,47.545,48.04,236924,0
+CUBI.US,D,20240708,000000,48.55,48.88,47.68,48.06,191346,0
+CUBI.US,D,20240709,000000,47.88,49.52,47.81,49.51,275575,0
+CUBI.US,D,20240710,000000,49.67,52.65,49.67,52.5,622641,0
+CUBI.US,D,20240711,000000,53.54,56.645,53.14,55.95,807191,0
+CUBI.US,D,20240712,000000,56.14,57.46,55.8141,56.29,327745,0
+CUBI.US,D,20240715,000000,57.15,59.99,56.93,58.65,595970,0
+CUBI.US,D,20240716,000000,59.21,64.98,59.06,63.33,1002248,0
+CUBI.US,D,20240717,000000,62,63.99,61.5201,62.29,602560,0
+CUBI.US,D,20240718,000000,61.65,62.92,60.345,61.04,526755,0
+CUBI.US,D,20240719,000000,60.95,62.37,60.5,61.88,369720,0
+CUBI.US,D,20240722,000000,61.18,62.55,60.35,62.11,359210,0
+CUBI.US,D,20240723,000000,60.97,64.195,60.97,62.67,708122,0
+CUBI.US,D,20240724,000000,62.15,63.76,61.05,61.23,434262,0
+CUBI.US,D,20240725,000000,61.48,64.64,61.06,64.05,459606,0
+CUBI.US,D,20240726,000000,65.48,68.49,64.05,66.85,675177,0
+CUBI.US,D,20240729,000000,66.85,67.03,63.4,63.51,492013,0
+CUBI.US,D,20240730,000000,64.13,64.46,62.21,62.92,513137,0
+CUBI.US,D,20240731,000000,62.98,66.23,62.15,64.48,569537,0
+CUBI.US,D,20240801,000000,63.94,63.94,59.82,60.31,494067,0
+CUBI.US,D,20240802,000000,57.79,58.55,56.23,57.5,382962,0
+CUBI.US,D,20240805,000000,53.72,56.56,52.23,54.95,657392,0
+CUBI.US,D,20240806,000000,54.63,56.54,53.95,55.34,296439,0
+CUBI.US,D,20240807,000000,56.63,56.89,54.07,54.23,253000,0
+CUBI.US,D,20240808,000000,55.39,55.66,42.395,47.01,3095824,0
+CUBI.US,D,20240809,000000,46.74,46.995,44.51,45.93,900391,0
+CUBI.US,D,20240812,000000,46.55,47.16,44.78,45.17,563143,0
+CUBI.US,D,20240813,000000,45.59,46.66,44.85,45.4,527974,0
+CUBI.US,D,20240814,000000,45.74,46.63,45.16,45.73,528488,0
+CUBI.US,D,20240815,000000,46.99,48.279,46.603,46.81,372695,0
+CUBI.US,D,20240816,000000,46.78,48.65,46.78,47.84,413594,0
+CUBI.US,D,20240819,000000,47.92,48.99,47.7,48.66,298279,0
+CUBI.US,D,20240820,000000,48.42,48.58,47.56,47.84,237373,0
+CUBI.US,D,20240821,000000,48.09,48.65,47.76,48.6,203057,0
+CUBI.US,D,20240822,000000,48.6,49.08,47.96,48.52,247265,0
+CUBI.US,D,20240823,000000,48.85,51.86,48.83,51,550145,0
+CUBI.US,D,20240826,000000,51.61,51.61,49.831,50.32,431823,0
+CUBI.US,D,20240827,000000,49.87,50.56,49.49,50.36,229040,0
+CUBI.US,D,20240828,000000,50.04,50.865,49.68,50.2,171016,0
+CUBI.US,D,20240829,000000,50.99,52.335,49.9,51.62,364648,0
+CUBI.US,D,20240830,000000,51.82,52.69,51.04,51.82,321613,0
+CUBI.US,D,20240903,000000,51.18,51.2,49.81,50.24,311899,0
+CUBI.US,D,20240904,000000,50.02,50.93,49.23,49.45,190487,0
+CUBI.US,D,20240905,000000,49.93,50.1226,48.6,48.81,203258,0
+CUBI.US,D,20240906,000000,49.07,49.53,46.98,47.89,295261,0
+CUBI.US,D,20240909,000000,48,49.315,47.66,49.05,359341,0
+CUBI.US,D,20240910,000000,49.14,49.14,47.13,48.64,323632,0
+CUBI.US,D,20240911,000000,48.1,48.72,46.3,48.56,337042,0
+CUBI.US,D,20240912,000000,49.01,49.1899,47.6,47.71,262774,0
+CUBI.US,D,20240913,000000,48.57,49.0475,47.75,48.35,432591,0
+CUBI.US,D,20240916,000000,48.47,49.03,47.54,48.45,263209,0
+CUBI.US,D,20240917,000000,48.75,50.23,47.88,48.49,392631,0
+CUBI.US,D,20240918,000000,48.7,50.38,47.63,48.43,374756,0
+CUBI.US,D,20240919,000000,49.65,50.48,48.78,49.52,377894,0
+CUBI.US,D,20240920,000000,49.17,49.44,47.7,47.7,684193,0
+CUBI.US,D,20240923,000000,47.99,48.66,46.95,47,501353,0
+CUBI.US,D,20240924,000000,46.28,46.76,44.85,45.81,716474,0
+CUBI.US,D,20240925,000000,45.74,45.79,43.55,43.99,460910,0
+CUBI.US,D,20240926,000000,44.95,45.73,44.41,44.81,263780,0
+CUBI.US,D,20240927,000000,45.59,45.95,44.84,45.38,312007,0
+CUBI.US,D,20240930,000000,45.37,46.64,45.08,46.45,351832,0
+CUBI.US,D,20241001,000000,46.11,46.64,44.265,44.35,317522,0
+CUBI.US,D,20241002,000000,44.58,45.09,44.02,44.23,216366,0
+CUBI.US,D,20241003,000000,43.81,45.07,43.635,45.04,226941,0
+CUBI.US,D,20241004,000000,46.02,46.38,45.23,45.34,282148,0
+CUBI.US,D,20241007,000000,45.27,45.48,44.76,45.45,155886,0
+CUBI.US,D,20241008,000000,45.3,45.64,44.8,44.8,248679,0
+CUBI.US,D,20241009,000000,44.63,46.47,44.63,45.24,371052,0
+CUBI.US,D,20241010,000000,44.8,45.5,44.22,45.15,193590,0
+CUBI.US,D,20241011,000000,45.46,47.63,45.46,47.33,375847,0
+CUBI.US,D,20241014,000000,47.34,48.35,46.655,48.17,273350,0
+CUBI.US,D,20241015,000000,48.58,50.18,47.71,47.84,378191,0
+CUBI.US,D,20241016,000000,48.35,49.33,47.82,48.05,401272,0
+CUBI.US,D,20241017,000000,48.19,48.225,47.12,47.96,350764,0
+CUBI.US,D,20241018,000000,47.94,47.95,46.61,46.65,185544,0
+CUBI.US,D,20241021,000000,46.54,46.54,45.09,45.16,422950,0
+CUBI.US,D,20241022,000000,45.4,45.94,44.6,45.88,387515,0
+CUBI.US,D,20241023,000000,45.92,46.78,45.11,45.6,220130,0
+CUBI.US,D,20241024,000000,45.75,46.1,44.92,45.54,291688,0
+CUBI.US,D,20241025,000000,45.89,45.89,44.31,44.47,293645,0
+CUBI.US,D,20241028,000000,45.08,47.11,44.89,46.98,317932,0
+CUBI.US,D,20241029,000000,46.55,46.725,45.13,45.42,538524,0
+CUBI.US,D,20241030,000000,45.35,46.97,45.35,45.66,483280,0
+CUBI.US,D,20241031,000000,46,47.19,45.33,46.13,759847,0
+CUBI.US,D,20241101,000000,44,46.94,43.89,45.68,887899,0
+CUBI.US,D,20241104,000000,44.9,46.525,44.8399,45.66,468335,0
+CUBI.US,D,20241105,000000,46.19,47,45.7,46.44,300820,0
+CUBI.US,D,20241106,000000,50.65,55.78,50.65,55.56,1035173,0
+CUBI.US,D,20241107,000000,54.72,55.485,51.6288,51.77,610270,0
+CUBI.US,D,20241108,000000,51.99,53.18,51.61,52.95,542743,0
+CUBI.US,D,20241111,000000,54.44,57,53.925,56.55,791528,0
+CUBI.US,D,20241112,000000,55.945,57.48,55.78,56.5,481466,0
+CUBI.US,D,20241113,000000,56.905,58.34,56.195,56.41,571610,0
+CUBI.US,D,20241114,000000,56.8,56.88,54.68,55.08,463978,0
+CUBI.US,D,20241115,000000,55.3,56.1,53.63,54.87,243723,0
+CUBI.US,D,20241118,000000,55.04,55.54,54.05,54.32,278238,0
+CUBI.US,D,20241119,000000,53.73,55.285,53.22,53.76,340686,0
+CUBI.US,D,20241120,000000,54.06,54.29,53.11,53.91,162360,0
+CUBI.US,D,20241121,000000,54.45,56.05,54.1,55.28,329950,0
+CUBI.US,D,20241122,000000,55.455,57.032,55.42,56.11,358119,0
+CUBI.US,D,20241125,000000,57.36,59.94,57.02,57.66,499215,0
+CUBI.US,D,20241126,000000,57.275,57.46,56.33,56.57,217682,0
+CUBI.US,D,20241127,000000,57.33,58.27,56.77,56.84,241765,0
+CUBI.US,D,20241129,000000,57.645,57.645,56,56.45,150861,0
+CUBI.US,D,20241202,000000,56.78,56.82,55.295,55.65,322258,0
+CUBI.US,D,20241203,000000,55.98,55.98,54.6,54.92,253695,0
+CUBI.US,D,20241204,000000,55.13,55.59,54.265,55.34,223168,0
+CUBI.US,D,20241205,000000,55.415,56.36,55.01,55.04,233861,0
+CUBI.US,D,20241206,000000,55.715,55.75,54.46,55.43,167074,0
+CUBI.US,D,20241209,000000,55.44,55.58,53.58,53.81,297235,0
+CUBI.US,D,20241210,000000,53.78,54.8,53.25,53.31,230984,0
+CUBI.US,D,20241211,000000,53.72,54.9,53.61,54.01,236078,0
+CUBI.US,D,20241212,000000,53.97,54.04,52.87,53.01,203804,0
+CUBI.US,D,20241213,000000,53.01,53.55,51.91,53.51,214480,0
+CUBI.US,D,20241216,000000,53.11,53.51,52.465,53.35,397991,0
+CUBI.US,D,20241217,000000,52.89,53.31,51.235,51.49,325949,0
+CUBI.US,D,20241218,000000,51.91,52.41,47.72,48.16,468118,0
+CUBI.US,D,20241219,000000,49.105,49.56,46.54,46.98,453731,0
+CUBI.US,D,20241220,000000,46.77,48.77,46.41,47.71,1717322,0
+CUBI.US,D,20241223,000000,47.5,48.64,47.475,48.05,254842,0
+CUBI.US,D,20241224,000000,48.4,48.62,47.89,48.62,96519,0
+CUBI.US,D,20241226,000000,47.985,49.36,47.55,49.22,148532,0
+CUBI.US,D,20241227,000000,48.96,49.265,47.61,48.31,279349,0
+CUBI.US,D,20241230,000000,47.655,49.28,47.27,48.52,308806,0
+CUBI.US,D,20241231,000000,49.09,49.49,48.2401,48.68,155393,0
+CUBI.US,D,20250102,000000,48.92,49.765,47.35,47.44,241152,0
+CUBI.US,D,20250103,000000,48.1599,48.98,46.69,48.83,192613,0
+CUBI.US,D,20250106,000000,48.97,50.66,48.69,49.14,303239,0
+CUBI.US,D,20250107,000000,49.405,49.76,47.06,47.6,452373,0
+CUBI.US,D,20250108,000000,47.165,47.64,46.56,47.09,316309,0
+CUBI.US,D,20250110,000000,45.91,46.445,44.685,45.61,383497,0
+CUBI.US,D,20250113,000000,45.225,45.9,44.975,45.8,237634,0
+CUBI.US,D,20250114,000000,46.515,47.6,46.21,47.47,359586,0
+CUBI.US,D,20250115,000000,49.435,50.15,48.36,48.99,320917,0
+CUBI.US,D,20250116,000000,48.735,49.35,48.45,48.98,343239,0
+CUBI.US,D,20250117,000000,49.465,50.455,49.35,50,297188,0
+CUBI.US,D,20250121,000000,50.875,51.86,50.43,50.67,343652,0
+CUBI.US,D,20250122,000000,50.15,50.47,49.88,50.13,327658,0
+CUBI.US,D,20250123,000000,49.905,51.67,49.595,50.35,661109,0
+CUBI.US,D,20250124,000000,53.01,58.73,53.01,57.35,860397,0
+CUBI.US,D,20250127,000000,57.26,58.52,56.48,58.39,629271,0
+CUBI.US,D,20250128,000000,58.17,58.88,56.225,57.02,346895,0
+CUBI.US,D,20250129,000000,56.87,57.78,56.59,57.21,308892,0
+CUBI.US,D,20250130,000000,57.41,58.57,56.67,57.31,210683,0
+CUBI.US,D,20250131,000000,57.51,57.95,56.05,56.98,347871,0
+CUBI.US,D,20250203,000000,55.405,57.16,54.96,56.24,220623,0
+CUBI.US,D,20250204,000000,56.5,57.62,56.2,57.45,315587,0
+CUBI.US,D,20250205,000000,57.63,57.86,56.76,57.81,192703,0
+CUBI.US,D,20250206,000000,57.9,58.45,57.28,58.17,210648,0
+CUBI.US,D,20250207,000000,57.44,58.25,56.83,57.2,325185,0
+CUBI.US,D,20250210,000000,57.29,57.5,56.4147,56.91,177863,0
+CUBI.US,D,20250211,000000,56.89,58.27,56.54,58.08,141254,0
+CUBI.US,D,20250212,000000,56.5529,57.54,55.91,55.94,221917,0
+CUBI.US,D,20250213,000000,56.26,56.52,55.8834,56.39,131306,0
+CUBI.US,D,20250214,000000,56.86,57.26,56.25,56.97,185735,0
+CUBI.US,D,20250218,000000,56.705,57.44,56.55,56.92,167645,0
+CUBI.US,D,20250219,000000,56.09,56.8875,56.06,56.16,176311,0
+CUBI.US,D,20250220,000000,56.065,56.065,55.04,55.64,203061,0
+CUBI.US,D,20250221,000000,56.215,56.44,53.09,53.27,299964,0
+CUBI.US,D,20250224,000000,53.445,53.82,52.705,53.16,312198,0
+CUBI.US,D,20250225,000000,53.54,54.2011,52.68,53.41,283052,0
+CUBI.US,D,20250226,000000,53.588,54.24,52.92,53.55,208096,0
+CUBI.US,D,20250227,000000,53.34,54.29,52.92,53.12,275317,0
+CUBI.US,D,20250228,000000,53.405,54.11,52.75,54,294008,0
+CUBI.US,D,20250303,000000,54.58,54.87,52.14,52.65,194678,0
+CUBI.US,D,20250304,000000,51.44,52.41,49.24,50.88,375156,0
+CUBI.US,D,20250305,000000,50.86,51.13,49.93,51.07,356499,0
+CUBI.US,D,20250306,000000,50.365,51.025,50.03,50.4,301698,0
+CUBI.US,D,20250307,000000,50.145,50.69,48.94,50.2,227728,0
+CUBI.US,D,20250310,000000,49.285,49.4,47.42,48.06,360047,0
+CUBI.US,D,20250311,000000,48.34,48.96,47.51,48.2,319367,0
+CUBI.US,D,20250312,000000,48.78,50.215,48.17,49.81,246426,0
+CUBI.US,D,20250313,000000,50,50.48,48.74,49.09,337263,0
+CUBI.US,D,20250314,000000,49.72,50.85,49.02,50.79,298834,0
+CUBI.US,D,20250317,000000,51.14,51.56,50.435,50.99,295934,0
+CUBI.US,D,20250318,000000,50.71,51.22,49.97,50.58,281953,0
+CUBI.US,D,20250319,000000,50.745,52.2359,50.65,51.54,231053,0
+CUBI.US,D,20250320,000000,50.925,52.33,50.67,51.23,215801,0
+CUBI.US,D,20250321,000000,51.68,51.96,50.6,51.55,704265,0
+CUBI.US,D,20250324,000000,52.325,53.05,51.8289,52.77,231056,0
+CUBI.US,D,20250325,000000,53.17,53.39,52.23,52.4,196572,0
+CUBI.US,D,20250326,000000,53.01,53.95,51.88,52.09,178857,0
+CUBI.US,D,20250327,000000,51.9,52.82,51.425,51.86,151233,0
+CUBI.US,D,20250328,000000,51.46,51.47,49.85,50.14,247596,0
+CUBI.US,D,20250331,000000,49.28,50.71,49.055,50.2,207896,0
+CUBI.US,D,20250401,000000,50.06,51.05,49.83,50.78,282289,0
+CUBI.US,D,20250402,000000,49.92,51.73,49.92,51.64,199862,0
+CUBI.US,D,20250403,000000,48.63,48.64,45.5,45.59,571342,0
+CUBI.US,D,20250404,000000,43.97,43.97,40.75,43.46,620084,0
+CUBI.US,D,20250407,000000,42.02,45.685,40.97,43.4,444301,0
+CUBI.US,D,20250408,000000,45.245,45.745,41.98,42.75,362221,0
+CUBI.US,D,20250409,000000,41.99,48.115,41.85,47.29,546629,0
+CUBI.US,D,20250410,000000,45.85,45.85,42.52,43.89,369921,0
+CUBI.US,D,20250411,000000,42.91,44.39,41.86,43.8,472277,0
+CUBI.US,D,20250414,000000,44.6799,44.6799,42.685,44.18,265670,0
+CUBI.US,D,20250415,000000,44.36,45.54,44.36,45.2,383109,0
+CUBI.US,D,20250416,000000,45.4,45.83,44.39,45.1,222908,0
+CUBI.US,D,20250417,000000,45.09,45.87,45.04,45.52,182654,0
+CUBI.US,D,20250421,000000,44.735,45.59,43.67,44.01,297361,0
+CUBI.US,D,20250422,000000,44.93,46.58,44.7,46.26,244017,0
+CUBI.US,D,20250423,000000,48.3191,49.7299,47.985,48.46,459277,0
+CUBI.US,D,20250424,000000,47.97,50.55,47.97,50.33,563477,0
+CUBI.US,D,20250425,000000,50.255,52.28,48.3,48.85,617296,0
+CUBI.US,D,20250428,000000,49.18,49.59,48.6334,49.25,278075,0
+CUBI.US,D,20250429,000000,49.27,50.8248,49,50.67,204943,0
+CUBI.US,D,20250430,000000,49.19,50.32,48.76,50,219631,0
+CUBI.US,D,20250501,000000,49.55,50.83,49.38,50.13,215513,0
+CUBI.US,D,20250502,000000,51.025,51.75,50.47,51.52,144501,0
+CUBI.US,D,20250505,000000,50.8,51.7,50.75,50.85,203010,0
+CUBI.US,D,20250506,000000,50.07,50.765,49.81,50.24,145657,0
+CUBI.US,D,20250507,000000,50.6,50.99,49.92,50.2,187791,0
+CUBI.US,D,20250508,000000,51.31,52.26,50.79,51.68,186362,0
+CUBI.US,D,20250509,000000,52.18,52.18,51.21,52,203538,0
+CUBI.US,D,20250512,000000,55,55.72,53.845,54.18,335825,0
+CUBI.US,D,20250513,000000,54.34,55.42,54.34,54.5,221575,0
+CUBI.US,D,20250514,000000,54.305,54.87,53.77,53.82,226111,0
+CUBI.US,D,20250515,000000,54.24,54.89,53.72,54.5,224534,0
+CUBI.US,D,20250516,000000,54.29,54.77,53.9,54.51,220276,0
+CUBI.US,D,20250519,000000,53.67,54.045,53.4025,53.99,151931,0
+CUBI.US,D,20250520,000000,53.83,54.08,53.64,53.8,114759,0
+CUBI.US,D,20250521,000000,53.147,53.147,51.28,51.32,154996,0
+CUBI.US,D,20250522,000000,51.03,51.77,51.03,51.18,145641,0
+CUBI.US,D,20250523,000000,50.38,51.03,49.76,50.75,175801,0
+CUBI.US,D,20250527,000000,51.62,52.48,51.055,52.28,196652,0
+CUBI.US,D,20250528,000000,52.03,52.16,51.06,51.13,115614,0
+CUBI.US,D,20250529,000000,51.76,51.88,50.57,51.53,148174,0
+CUBI.US,D,20250530,000000,51.045,51.29,50.5821,50.96,148618,0
+CUBI.US,D,20250602,000000,50.535,51.11,49.54,50.77,181411,0
+CUBI.US,D,20250603,000000,50.81,51.81,50.25,51.7,182038,0
+CUBI.US,D,20250604,000000,51.29,51.835,50.65,50.74,182237,0
+CUBI.US,D,20250605,000000,51.01,51.27,50.215,50.72,134209,0
+CUBI.US,D,20250606,000000,51.525,52.38,51.45,52.35,172438,0
+CUBI.US,D,20250609,000000,52.3885,53.36,52.3885,52.77,138903,0
+CUBI.US,D,20250610,000000,52.965,54.28,52.82,53.23,300563,0
+CUBI.US,D,20250611,000000,53.5,53.87,52.525,52.9,178314,0
+CUBI.US,D,20250612,000000,52.755,52.755,51.35,51.9,185959,0
+CUBI.US,D,20250613,000000,50.41,51.11,50.06,50.35,250915,0
+CUBI.US,D,20250616,000000,50.89,51.55,50.419,50.6,187803,0
+CUBI.US,D,20250617,000000,50.285,51.395,50.13,50.92,219089,0
+CUBI.US,D,20250618,000000,50.93,52.18,50.69,51.44,191685,0
+CUBI.US,D,20250620,000000,52.05,52.92,51.661,51.96,573685,0
+CUBI.US,D,20250623,000000,52.08,53.97,51.61,53.91,313639,0
+CUBI.US,D,20250624,000000,54.48,56.21,54.47,55.61,321285,0
+CUBI.US,D,20250625,000000,55.545,57.18,55.545,57.01,412080,0
+CUBI.US,D,20250626,000000,57.28,59.05,57.17,58.92,370284,0
+CUBI.US,D,20250627,000000,59.285,60.36,58.94,58.98,475264,0
+CUBI.US,D,20250630,000000,59.385,60.37,58.73,58.74,584808,0
+CUBI.US,D,20250701,000000,58.52,62.28,58.52,62.13,503050,0
+CUBI.US,D,20250702,000000,62.38,64.73,62.07,64.55,665944,0
+CUBI.US,D,20250703,000000,64.785,67.19,64.785,65.95,292870,0
+CUBI.US,D,20250707,000000,65.22,66.13,63.69,64.1,449719,0
+CUBI.US,D,20250708,000000,64.715,67.04,63.8,64.01,672574,0
+CUBI.US,D,20250709,000000,64.545,64.955,63.53,63.97,475595,0
+CUBI.US,D,20250710,000000,63.5,64.63,62.55,63.87,271072,0
+CUBI.US,D,20250711,000000,62.83,63.9,61.35,63.47,236896,0
+CUBI.US,D,20250714,000000,63.125,64.11,62.8321,64.05,285006,0
+CUBI.US,D,20250715,000000,63.83,64.51,62.26,62.34,349227,0
+CUBI.US,D,20250716,000000,62.92,63.185,61.4887,62.9,308426,0
+CUBI.US,D,20250717,000000,62.9,64.4986,62.9,64.14,315449,0
+CUBI.US,D,20250718,000000,63.8102,64.52,63.61,64.11,176363,0
+CUBI.US,D,20250721,000000,64.33,65.46,63.87,63.93,216877,0
+CUBI.US,D,20250722,000000,64.38,64.38,63.26,63.27,296460,0
+CUBI.US,D,20250723,000000,63.05,63.05,61.73,62.55,349826,0
+CUBI.US,D,20250724,000000,62.575,62.595,61.12,61.44,272304,0
+CUBI.US,D,20250725,000000,63.62,64.03,61.16,61.69,781019,0
+CUBI.US,D,20250728,000000,62.0881,65.88,62.08,65.74,537440,0
+CUBI.US,D,20250729,000000,66.68,67,65.32,65.33,627239,0
+CUBI.US,D,20250730,000000,65.645,65.92,64.51,65.02,557025,0
+CUBI.US,D,20250731,000000,64.96,64.965,62.875,63.75,295847,0
+CUBI.US,D,20250801,000000,62.73,62.73,60.605,62.2,552533,0
+CUBI.US,D,20250804,000000,62.29,63.29,62.255,62.9,347392,0
+CUBI.US,D,20250805,000000,63.01,63.43,61.385,63.43,353799,0
+CUBI.US,D,20250806,000000,63.05,63.29,62,62.03,206275,0
+CUBI.US,D,20250807,000000,62.15,62.53,60.945,61.21,192527,0
+CUBI.US,D,20250808,000000,61.985,62.79,61.4,62.64,202487,0
+CUBI.US,D,20250811,000000,62.59,63.085,62.315,62.69,234132,0
+CUBI.US,D,20250812,000000,63.52,65.68,63.48,65.46,240874,0
+CUBI.US,D,20250813,000000,65.855,66.585,65.4858,65.9,389178,0
+CUBI.US,D,20250814,000000,65.22,66.7,64.77,66.66,214055,0
+CUBI.US,D,20250815,000000,66.545,66.79,65.32,65.88,257738,0
+CUBI.US,D,20250818,000000,65.675,66.74,65.165,66.55,183357,0
+CUBI.US,D,20250819,000000,66.555,67.34,65.89,66,184002,0
+CUBI.US,D,20250820,000000,65.36,66.47,65.34,65.79,207781,0
+CUBI.US,D,20250821,000000,65.44,65.84,65.1,65.45,141378,0
+CUBI.US,D,20250822,000000,66.3,69.42,65.89,68.72,413266,0
+CUBI.US,D,20250825,000000,68.68,69.12,68.26,68.75,191914,0
+CUBI.US,D,20250826,000000,68.335,70.42,68.22,70.23,207742,0
+CUBI.US,D,20250827,000000,70.08,71.13,69.83,71.09,181484,0
+CUBI.US,D,20250828,000000,70.915,71.285,70.535,71.17,172970,0
+CUBI.US,D,20250829,000000,71.32,72.18,70.99,71.69,424535,0
+CUBI.US,D,20250902,000000,70.58,71.65,70.02,71.58,303893,0
+CUBI.US,D,20250903,000000,71.22,72.51,70.86,72.43,232760,0
+CUBI.US,D,20250904,000000,70.54,70.94,68.8,69.96,2149224,0
+CUBI.US,D,20250905,000000,70.135,70.61,67.29,67.29,665566,0
+CUBI.US,D,20250908,000000,67.73,68.02,66.33,67.91,453016,0
+CUBI.US,D,20250909,000000,67.885,68.0375,66.93,67.38,306450,0
+CUBI.US,D,20250910,000000,66.88,68.82,66.88,68.75,413015,0
+CUBI.US,D,20250911,000000,68.34,69.05,67.85,68.13,252443,0
+CUBI.US,D,20250912,000000,67.86,68.195,67.51,67.85,202760,0
+CUBI.US,D,20250915,000000,68.085,68.21,66.82,67,224002,0
+CUBI.US,D,20250916,000000,66.62,67.07,65.41,66.45,425257,0
+CUBI.US,D,20250917,000000,66.725,69.17,66.36,66.99,560927,0
+CUBI.US,D,20250918,000000,67.325,69.54,67.23,68.38,439652,0
+CUBI.US,D,20250919,000000,68.295,68.295,66.46,66.51,836796,0
+CUBI.US,D,20250922,000000,66.23,66.9,66,66.58,184392,0
+CUBI.US,D,20250923,000000,67.56,68.48,66.29,66.35,258375,0
+CUBI.US,D,20250924,000000,66.59,66.965,65.15,65.83,313418,0
+CUBI.US,D,20250925,000000,65.74,67.03,64.97,66.83,240912,0
+CUBI.US,D,20250926,000000,66.7075,67.48,66.34,67.45,213708,0
+CUBI.US,D,20250929,000000,67.03,67.505,65.49,65.6,259926,0
+CUBI.US,D,20250930,000000,66.18,66.18,63.97,65.37,363449,0
+CUBI.US,D,20251001,000000,64.5,65.435,64.01,64.5,239998,0
+CUBI.US,D,20251002,000000,64.42,64.650053,63.76,64.31,229260,0
+CUBI.US,D,20251003,000000,64.85,65.5757,64.165,64.47,357412,0
+CUBI.US,D,20251006,000000,65.59,66.99,64.46,65.85,243830,0
+CUBI.US,D,20251007,000000,65.996,66.53,65.44,65.56,229020,0
+CUBI.US,D,20251008,000000,66.183,66.183,64.44,64.53,160751,0
+CUBI.US,D,20251009,000000,64.31,65.34,64.0432,65.07,315514,0
+CUBI.US,D,20251010,000000,65.49,66.33,63.77,63.79,428981,0
+CUBI.US,D,20251013,000000,64.61,65.06,64.06,64.69,201344,0
+CUBI.US,D,20251014,000000,63.68,67.14,63.5301,66.59,248653,0
+CUBI.US,D,20251015,000000,67.865,67.95,65.39,66.48,243431,0
+CUBI.US,D,20251016,000000,66.05,66.05,59.34,60.52,442395,0
+CUBI.US,D,20251017,000000,61.865,62.67,60.4096,62.44,361789,0
+CUBI.US,D,20251020,000000,62.76,64.87,62.7558,64.5,224277,0
+CUBI.US,D,20251021,000000,64.085,65.125,64.02,64.97,206605,0
+CUBI.US,D,20251022,000000,64.085,65.37,63.7,64.01,255407,0
+CUBI.US,D,20251023,000000,64.35,65.82,63.565,65.55,424178,0
+CUBI.US,D,20251024,000000,68.09,71.52,68.09,70.11,750786,0
+CUBI.US,D,20251027,000000,70.99,72.38,68.9,68.9,337512,0
+CUBI.US,D,20251028,000000,68.715,68.9,67.2448,68.21,253075,0
+CUBI.US,D,20251029,000000,68.1,69.94,66.94,67.48,302832,0
+CUBI.US,D,20251030,000000,67.5,68.95,66.22,67.26,307447,0
+CUBI.US,D,20251031,000000,66.945,67.55,66.005,67.12,272371,0
+CUBI.US,D,20251103,000000,67.14,68.02,65.91,68,249048,0
+CUBI.US,D,20251104,000000,67.12,67.505,66.335,66.93,313784,0
+CUBI.US,D,20251105,000000,67.08,67.955,66.4,67.6,347827,0
+CUBI.US,D,20251106,000000,67.69,67.75,66.05,66.67,224291,0
+CUBI.US,D,20251107,000000,66.37,67.62,65.25,67.56,200682,0
+CUBI.US,D,20251110,000000,67.66,69.72,67.62,68.45,257539,0
+CUBI.US,D,20251111,000000,68.415,69.24,67.371,67.53,220174,0
+CUBI.US,D,20251112,000000,68.075,69.08,67.19,67.35,243803,0
+CUBI.US,D,20251113,000000,67.1,67.96,66.32,67.08,211717,0
+CUBI.US,D,20251114,000000,66.3,67.15,65.55,66.79,203888,0
+CUBI.US,D,20251117,000000,67.22,67.22,64.07,64.36,272153,0
+CUBI.US,D,20251118,000000,64.32,65.165,63.56,64.33,216302,0
+CUBI.US,D,20251119,000000,64.635,65.59,64.21,65,242110,0
+CUBI.US,D,20251120,000000,66.2124,66.66,63.66,63.94,259244,0
+CUBI.US,D,20251121,000000,64.11,66.75,63.44,65.99,224892,0
+CUBI.US,D,20251124,000000,66,68.15,64.93,67.93,415991,0
+CUBI.US,D,20251125,000000,67.09,70.44,67.09,69.33,200054,0
+CUBI.US,D,20251126,000000,68.6683,70.05,68.6683,68.95,343015,0
+CUBI.US,D,20251128,000000,69.17,69.43,68.535,68.9,128502,0
+CUBI.US,D,20251201,000000,68.0866,69.455,67.6001,68.36,243867,0
+CUBI.US,D,20251202,000000,68.25,69.01,67.75,68.4,198392,0
+CUBI.US,D,20251203,000000,67.21,71,67.21,70.95,524544,0
+CUBI.US,D,20251204,000000,71.08,72.83,70.51,71.12,313637,0
+CUBI.US,D,20251205,000000,70.82,71.15,70.07,70.95,224545,0
+CUBI.US,D,20251208,000000,70.95,72.245,70.67,70.97,357124,0
+CUBI.US,D,20251209,000000,71.53,71.99,69.54,69.9,249460,0
+CUBI.US,D,20251210,000000,69,72.98,69,71.65,374437,0
+CUBI.US,D,20251211,000000,72.13,73.94,71.53,73.01,654465,0
+CUBI.US,D,20251212,000000,73.3,73.88,72,72.98,291580,0
+CUBI.US,D,20251215,000000,73.3978,74.5717,72.98,73.5,377149,0
+CUBI.US,D,20251216,000000,73.75,74.47,73.15,73.15,413988,0
+CUBI.US,D,20251217,000000,73.31,74.67,72.81,74.65,547220,0
+CUBI.US,D,20251218,000000,75.18,78.33,74.93,77.91,745638,0
+CUBI.US,D,20251219,000000,77.56,78.24,75.65,75.83,1754681,0
+CUBI.US,D,20251222,000000,75.13,77.97,75.13,77.11,451847,0
+CUBI.US,D,20251223,000000,76.68,77.2,76.305,76.41,325128,0
+CUBI.US,D,20251224,000000,76.615,76.9,75.7019,76.47,150555,0
+CUBI.US,D,20251226,000000,77.06,77.09,75.31,75.67,193800,0
+CUBI.US,D,20251229,000000,75.665,76.13,74.31,74.89,254470,0
+CUBI.US,D,20251230,000000,74.97,74.97,72.88,73.4,283397,0
+CUBI.US,D,20251231,000000,73.52,73.53,72.5,73.12,241893,0
+CUBI.US,D,20260102,000000,73.08,74.6,71.9,74.5,264928,0
+CUBI.US,D,20260105,000000,74.405,77.14,73.95,76.18,375083,0
+CUBI.US,D,20260106,000000,76.5,77.89,75.51,77.17,424441,0
+CUBI.US,D,20260107,000000,77.48,78.48,76.76,78.19,274586,0
+CUBI.US,D,20260108,000000,78.19,79.99,78.17,79.12,233724,0
+CUBI.US,D,20260109,000000,79.69,79.91,77.8693,78.36,220017,0
+CUBI.US,D,20260112,000000,77.71,78.14,76.82,77.48,219118,0
+CUBI.US,D,20260113,000000,77.84,78.24,77.13,77.26,163733,0
+CUBI.US,D,20260114,000000,76.8,77.62,75.96,77.3,211396,0
+CUBI.US,D,20260115,000000,77.82,79.32,77.24,78.73,238518,0
+CUBI.US,D,20260116,000000,78.425,79.78,78.34,78.46,277379,0
+CUBI.US,D,20260120,000000,78.0876,78.65,75.14,75.38,274588,0
+CUBI.US,D,20260121,000000,76.49,80.96,75.9,80.2,357481,0
+CUBI.US,D,20260122,000000,80.847,82.56,80.31,81.21,456188,0
+CUBI.US,D,20260123,000000,76.71,77.99,72.21,74.52,936428,0
+CUBI.US,D,20260126,000000,75.78,78.58,75.665,77.52,645826,0
+CUBI.US,D,20260127,000000,77.5,77.5,74.84,75.91,219011,0
+CUBI.US,D,20260128,000000,76.34,77.87,75.98,76.51,237027,0
+CUBI.US,D,20260129,000000,76.92,79.02,75.93,78.95,415626,0
+CUBI.US,D,20260130,000000,78.365,79.91,78.32,79.02,406127,0
+CUBI.US,D,20260202,000000,78.98,81.52,78.465,79.58,518568,0
+CUBI.US,D,20260203,000000,79.24,81.72,76.74,78.34,549438,0
+CUBI.US,D,20260204,000000,78.505,80.72,77.61,78.34,500376,0
+CUBI.US,D,20260205,000000,79.62,79.63,76.01,76.7,512145,0
+CUBI.US,D,20260206,000000,75.79,76.69,74.1,76.28,647978,0
+CUBI.US,D,20260209,000000,75.47,76.91,75.3,75.47,332203,0
+CUBI.US,D,20260210,000000,75.63,76.14,72.635,73.14,394728,0
+CUBI.US,D,20260211,000000,74.7,74.73,69.505,70.99,608756,0
+CUBI.US,D,20260212,000000,72.34,73.91,69.71,71.67,566715,0
+CUBI.US,D,20260213,000000,71.36,73.02,70.21,72.73,260169,0
+CUBI.US,D,20260217,000000,73.08,74.26,72.68,73.96,535021,0
+CUBI.US,D,20260218,000000,74.24,75.17,73.3,73.72,314846,0
diff --git a/daily/us/nyse stocks/1/culp.us.txt b/daily/us/nyse stocks/1/culp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee406beb4175fcdcb1a11ea2137ebd8ad1c7feff
--- /dev/null
+++ b/daily/us/nyse stocks/1/culp.us.txt	
@@ -0,0 +1,5261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CULP.US,D,20050225,000000,4.8831,4.8981,4.7226,4.7303,36252,0
+CULP.US,D,20050228,000000,4.7303,4.8142,4.7303,4.738,36252,0
+CULP.US,D,20050301,000000,4.7002,4.761,4.6617,4.7226,108091,0
+CULP.US,D,20050302,000000,4.6843,4.738,4.6233,4.7002,12173,0
+CULP.US,D,20050303,000000,4.776,4.8295,4.761,4.8068,37555,0
+CULP.US,D,20050304,000000,4.8371,4.8371,4.776,4.8068,10993,0
+CULP.US,D,20050307,000000,4.776,4.8142,4.7454,4.776,45540,0
+CULP.US,D,20050308,000000,4.776,4.7914,4.776,4.7914,32585,0
+CULP.US,D,20050309,000000,4.7837,4.7914,4.7002,4.7002,60979,0
+CULP.US,D,20050310,000000,4.7002,4.7303,4.5851,4.646,53261,0
+CULP.US,D,20050311,000000,4.6385,4.6617,4.5698,4.6617,30099,0
+CULP.US,D,20050314,000000,4.646,4.6617,4.5851,4.6233,32321,0
+CULP.US,D,20050315,000000,4.6385,4.6617,4.5851,4.6233,20151,0
+CULP.US,D,20050316,000000,4.6233,4.6233,4.5698,4.5773,21332,0
+CULP.US,D,20050317,000000,4.6003,4.608,4.5851,4.5928,8242,0
+CULP.US,D,20050318,000000,4.5164,4.5851,4.5164,4.5542,14916,0
+CULP.US,D,20050321,000000,4.5542,4.6003,4.486,4.4934,23946,0
+CULP.US,D,20050322,000000,4.5084,4.5773,4.5084,4.5623,7593,0
+CULP.US,D,20050323,000000,4.5623,4.608,4.5084,4.5084,18583,0
+CULP.US,D,20050324,000000,4.5084,4.5396,4.4628,4.5318,21593,0
+CULP.US,D,20050328,000000,4.5469,4.5773,4.5396,4.5698,36644,0
+CULP.US,D,20050329,000000,4.5698,4.5851,4.5238,4.5851,27611,0
+CULP.US,D,20050330,000000,4.5851,4.608,4.5542,4.5542,9943,0
+CULP.US,D,20050331,000000,4.5084,4.5469,4.4397,4.5084,22245,0
+CULP.US,D,20050401,000000,4.5084,4.5084,4.4779,4.4779,26173,0
+CULP.US,D,20050404,000000,4.4705,4.5084,4.4244,4.4244,12173,0
+CULP.US,D,20050405,000000,4.4018,4.4244,4.2797,4.2797,42794,0
+CULP.US,D,20050406,000000,4.2797,4.3254,4.2488,4.2797,8118,0
+CULP.US,D,20050407,000000,4.2488,4.264,4.2029,4.2567,6280,0
+CULP.US,D,20050408,000000,4.2718,4.2797,4.2186,4.2718,2744,0
+CULP.US,D,20050411,000000,4.2411,4.2411,4.1723,4.2029,3271,0
+CULP.US,D,20050412,000000,4.2335,4.2335,4.1649,4.1723,10864,0
+CULP.US,D,20050413,000000,4.2411,4.2411,4.1493,4.2335,6016,0
+CULP.US,D,20050414,000000,4.1877,4.1877,4.1036,4.1649,5362,0
+CULP.US,D,20050415,000000,4.1649,4.1649,4.0959,4.1649,10728,0
+CULP.US,D,20050418,000000,4.0959,4.1115,4.0347,4.0347,7848,0
+CULP.US,D,20050419,000000,4.0347,4.0347,4.0195,4.0195,5235,0
+CULP.US,D,20050420,000000,4.0121,4.0195,3.8973,3.9736,14527,0
+CULP.US,D,20050421,000000,3.8973,3.9128,3.8285,3.9128,6934,0
+CULP.US,D,20050422,000000,3.9128,3.9736,3.8973,3.9736,3140,0
+CULP.US,D,20050425,000000,3.9355,3.9355,3.821,3.821,15964,0
+CULP.US,D,20050426,000000,3.821,3.821,3.7291,3.7291,4449,0
+CULP.US,D,20050427,000000,3.8057,3.8057,3.6605,3.668,32192,0
+CULP.US,D,20050428,000000,3.6605,3.6605,3.2095,3.5917,37164,0
+CULP.US,D,20050429,000000,3.5917,3.6529,3.5917,3.5917,1964,0
+CULP.US,D,20050502,000000,3.5917,3.6226,3.523,3.6069,24861,0
+CULP.US,D,20050503,000000,3.4618,3.821,3.4541,3.821,50382,0
+CULP.US,D,20050504,000000,3.821,3.8285,3.668,3.8057,174699,0
+CULP.US,D,20050505,000000,3.8822,3.8822,3.7064,3.7674,35332,0
+CULP.US,D,20050506,000000,3.7751,3.7751,3.5917,3.5917,4710,0
+CULP.US,D,20050509,000000,3.5917,3.5917,3.4541,3.5839,32321,0
+CULP.US,D,20050510,000000,3.5383,3.5383,3.4773,3.5151,28134,0
+CULP.US,D,20050511,000000,3.4541,3.4541,3.3625,3.3625,34806,0
+CULP.US,D,20050512,000000,3.324,3.324,3.2861,3.3166,37031,0
+CULP.US,D,20050513,000000,3.3166,3.324,3.1483,3.1483,67129,0
+CULP.US,D,20050516,000000,3.1483,3.1944,3.1331,3.141,17014,0
+CULP.US,D,20050517,000000,3.141,3.141,3.0951,3.1331,21593,0
+CULP.US,D,20050518,000000,3.141,3.1483,3.1331,3.141,16360,0
+CULP.US,D,20050519,000000,3.1483,3.1483,3.0951,3.11,73149,0
+CULP.US,D,20050520,000000,3.0951,3.141,3.0951,3.1257,66741,0
+CULP.US,D,20050523,000000,3.1331,3.2095,2.9269,2.9269,62944,0
+CULP.US,D,20050524,000000,2.965,3.0796,2.965,3.0567,141200,0
+CULP.US,D,20050525,000000,3.072,3.0951,3.0337,3.0567,34022,0
+CULP.US,D,20050526,000000,3.0567,3.1257,3.0567,3.0951,47499,0
+CULP.US,D,20050527,000000,3.1331,3.2095,3.0951,3.202,99717,0
+CULP.US,D,20050531,000000,3.3546,3.3546,3.324,3.324,14916,0
+CULP.US,D,20050601,000000,3.324,3.324,3.2095,3.2935,17534,0
+CULP.US,D,20050602,000000,3.2551,3.2629,3.1792,3.2629,3013,0
+CULP.US,D,20050603,000000,3.2629,3.2629,3.2629,3.2629,5761,0
+CULP.US,D,20050606,000000,3.3395,3.3395,3.248,3.248,7325,0
+CULP.US,D,20050607,000000,3.2172,3.2629,3.2095,3.2095,5628,0
+CULP.US,D,20050608,000000,3.1637,3.248,3.1637,3.248,16360,0
+CULP.US,D,20050609,000000,3.2861,3.2861,3.248,3.2861,6149,0
+CULP.US,D,20050610,000000,3.248,3.2861,3.2095,3.2551,16751,0
+CULP.US,D,20050613,000000,3.2861,3.2861,3.2095,3.2861,19629,0
+CULP.US,D,20050614,000000,3.3625,3.3853,3.2095,3.37,17925,0
+CULP.US,D,20050615,000000,3.37,3.5151,3.3625,3.4006,21332,0
+CULP.US,D,20050616,000000,3.4388,3.4773,3.4388,3.4388,12173,0
+CULP.US,D,20050617,000000,3.4618,3.4773,3.4159,3.4388,13737,0
+CULP.US,D,20050620,000000,3.4388,3.4388,3.4313,3.4388,11256,0
+CULP.US,D,20050621,000000,3.4229,3.6456,3.4006,3.6456,42794,0
+CULP.US,D,20050622,000000,3.5917,3.7064,3.5917,3.6372,24861,0
+CULP.US,D,20050623,000000,3.5609,3.5609,3.4006,3.4159,15050,0
+CULP.US,D,20050624,000000,3.4159,3.4465,3.3625,3.4388,7593,0
+CULP.US,D,20050627,000000,3.3625,3.4313,3.3546,3.3546,3929,0
+CULP.US,D,20050628,000000,3.4159,3.4159,3.3625,3.3776,8374,0
+CULP.US,D,20050629,000000,3.3546,3.3625,3.3546,3.3625,1178,0
+CULP.US,D,20050630,000000,3.2935,3.3625,3.2861,3.3625,30620,0
+CULP.US,D,20050701,000000,3.3546,3.4006,3.324,3.3776,22378,0
+CULP.US,D,20050705,000000,3.3319,3.3625,3.2861,3.3625,28007,0
+CULP.US,D,20050706,000000,3.3625,3.37,3.3319,3.3546,7196,0
+CULP.US,D,20050707,000000,3.2935,3.2935,3.202,3.202,19364,0
+CULP.US,D,20050708,000000,3.248,3.324,3.248,3.248,7462,0
+CULP.US,D,20050711,000000,3.2095,3.248,3.1712,3.1792,12954,0
+CULP.US,D,20050712,000000,3.1712,3.248,3.1562,3.2403,18451,0
+CULP.US,D,20050713,000000,3.2403,3.4006,3.1944,3.2935,14916,0
+CULP.US,D,20050714,000000,3.3319,3.5303,3.324,3.4773,5235,0
+CULP.US,D,20050715,000000,3.4388,3.4388,3.3625,3.3625,7985,0
+CULP.US,D,20050718,000000,3.324,3.3546,3.248,3.3013,17668,0
+CULP.US,D,20050719,000000,3.3625,3.3625,3.3319,3.3546,9683,0
+CULP.US,D,20050720,000000,3.3546,3.3625,3.3546,3.3625,2491,0
+CULP.US,D,20050721,000000,3.3928,3.5917,3.3928,3.5151,22769,0
+CULP.US,D,20050722,000000,3.5536,3.6226,3.5151,3.5151,1832,0
+CULP.US,D,20050725,000000,3.5151,3.5151,3.4773,3.4773,1699,0
+CULP.US,D,20050726,000000,3.4848,3.5151,3.4388,3.4388,36903,0
+CULP.US,D,20050727,000000,3.4388,3.5303,3.4388,3.4922,27611,0
+CULP.US,D,20050728,000000,3.4388,3.5536,3.4388,3.4388,19889,0
+CULP.US,D,20050729,000000,3.4006,3.4848,3.37,3.4773,53522,0
+CULP.US,D,20050801,000000,3.4773,3.4773,3.3625,3.4388,12954,0
+CULP.US,D,20050802,000000,3.4388,3.4388,3.3625,3.3625,2877,0
+CULP.US,D,20050803,000000,3.4229,3.4773,3.37,3.37,5362,0
+CULP.US,D,20050804,000000,3.4465,3.4465,3.4465,3.4465,1832,0
+CULP.US,D,20050805,000000,3.4388,3.4388,3.4313,3.4313,1832,0
+CULP.US,D,20050808,000000,3.4006,3.4006,3.1944,3.3625,14003,0
+CULP.US,D,20050809,000000,3.3319,3.3319,3.324,3.324,4320,0
+CULP.US,D,20050810,000000,3.324,3.3625,3.2935,3.2935,13872,0
+CULP.US,D,20050811,000000,3.3776,3.4313,3.37,3.37,10993,0
+CULP.US,D,20050812,000000,3.4006,3.4229,3.4006,3.4229,27087,0
+CULP.US,D,20050815,000000,3.4388,3.4541,3.4313,3.4313,4449,0
+CULP.US,D,20050816,000000,3.4313,3.4313,3.3928,3.3928,5892,0
+CULP.US,D,20050817,000000,3.3928,3.4388,3.3776,3.4313,61638,0
+CULP.US,D,20050818,000000,3.37,3.37,3.324,3.324,18716,0
+CULP.US,D,20050819,000000,3.37,3.4159,3.37,3.4006,104951,0
+CULP.US,D,20050822,000000,3.4388,3.4848,3.4229,3.4618,99325,0
+CULP.US,D,20050823,000000,3.4773,3.5078,3.4541,3.4773,64252,0
+CULP.US,D,20050824,000000,3.4773,3.5383,3.4773,3.5303,23819,0
+CULP.US,D,20050825,000000,3.4695,3.5303,3.4695,3.5303,16622,0
+CULP.US,D,20050826,000000,3.5536,3.5536,3.5151,3.5151,1964,0
+CULP.US,D,20050829,000000,3.5536,3.5536,3.5078,3.5151,6803,0
+CULP.US,D,20050830,000000,3.5151,3.523,3.4922,3.5151,17925,0
+CULP.US,D,20050831,000000,3.4773,3.5536,3.4773,3.5151,787,0
+CULP.US,D,20050901,000000,3.5458,3.5536,3.5458,3.5536,33369,0
+CULP.US,D,20050902,000000,3.5839,3.6372,3.5536,3.5536,88723,0
+CULP.US,D,20050906,000000,3.5536,3.5839,3.4313,3.4541,19499,0
+CULP.US,D,20050907,000000,3.5151,3.5839,3.5151,3.5839,5102,0
+CULP.US,D,20050908,000000,3.5762,3.5762,3.5609,3.5609,3013,0
+CULP.US,D,20050909,000000,3.5303,3.5839,3.4848,3.5303,22378,0
+CULP.US,D,20050912,000000,3.4922,3.5151,3.4773,3.5151,6016,0
+CULP.US,D,20050913,000000,3.5303,3.5303,3.523,3.523,2614,0
+CULP.US,D,20050914,000000,3.5151,3.5536,3.5151,3.5151,59149,0
+CULP.US,D,20050915,000000,3.5151,3.5151,3.4388,3.5078,58888,0
+CULP.US,D,20050916,000000,3.5151,3.5151,3.5151,3.5151,39258,0
+CULP.US,D,20050919,000000,3.4773,3.5151,3.4773,3.5078,2356,0
+CULP.US,D,20050920,000000,3.5078,3.5151,3.5078,3.5151,51165,0
+CULP.US,D,20050921,000000,3.4922,3.5917,3.4773,3.4773,138972,0
+CULP.US,D,20050922,000000,3.5,3.5151,3.4541,3.4695,128108,0
+CULP.US,D,20050923,000000,3.5689,3.5689,3.5689,3.5689,3929,0
+CULP.US,D,20050926,000000,3.5689,3.5917,3.5151,3.5151,1045,0
+CULP.US,D,20050927,000000,3.4388,3.4618,3.4388,3.4618,1440,0
+CULP.US,D,20050928,000000,3.4465,3.5078,3.4465,3.4695,9160,0
+CULP.US,D,20050930,000000,3.5078,3.5762,3.5078,3.5762,23425,0
+CULP.US,D,20051003,000000,3.5151,3.523,3.5,3.5078,13087,0
+CULP.US,D,20051004,000000,3.5078,3.5151,3.4465,3.4695,18583,0
+CULP.US,D,20051005,000000,3.4541,3.4618,3.4388,3.4388,28134,0
+CULP.US,D,20051006,000000,3.4388,3.5536,3.4388,3.5536,40569,0
+CULP.US,D,20051007,000000,3.5839,3.5917,3.5536,3.5536,17668,0
+CULP.US,D,20051010,000000,3.5917,3.8057,3.5917,3.8057,32192,0
+CULP.US,D,20051011,000000,3.7826,3.821,3.7826,3.821,16360,0
+CULP.US,D,20051012,000000,3.8057,3.9736,3.7826,3.9128,8374,0
+CULP.US,D,20051013,000000,3.9128,3.9128,3.8285,3.8285,2491,0
+CULP.US,D,20051014,000000,3.8665,3.9355,3.8591,3.9355,5102,0
+CULP.US,D,20051017,000000,3.9278,3.9278,3.9278,3.9278,127,0
+CULP.US,D,20051018,000000,3.8665,3.8665,3.8665,3.8665,15832,0
+CULP.US,D,20051019,000000,3.8897,3.9585,3.8822,3.9509,1440,0
+CULP.US,D,20051020,000000,3.9355,3.9509,3.9355,3.9509,914,0
+CULP.US,D,20051021,000000,3.9509,3.9509,3.8057,3.8057,13872,0
+CULP.US,D,20051024,000000,3.8133,3.8285,3.8057,3.8057,6149,0
+CULP.US,D,20051025,000000,3.8133,3.836,3.8057,3.836,20022,0
+CULP.US,D,20051026,000000,3.836,3.8514,3.836,3.836,3793,0
+CULP.US,D,20051027,000000,3.836,3.8514,3.836,3.8514,3271,0
+CULP.US,D,20051028,000000,3.8514,3.9202,3.8514,3.9202,9553,0
+CULP.US,D,20051031,000000,3.9585,3.9585,3.9431,3.9431,522,0
+CULP.US,D,20051101,000000,3.9431,3.9431,3.9431,3.9431,72365,0
+CULP.US,D,20051102,000000,3.9431,3.9431,3.9431,3.9431,2877,0
+CULP.US,D,20051103,000000,3.9736,3.9736,3.9431,3.9431,19629,0
+CULP.US,D,20051104,000000,3.9431,3.9663,3.9431,3.9663,2221,0
+CULP.US,D,20051107,000000,3.9509,3.9966,3.9509,3.9736,7067,0
+CULP.US,D,20051108,000000,3.9736,3.9736,3.9736,3.9736,397,0
+CULP.US,D,20051109,000000,3.9966,3.9966,3.9966,3.9966,522,0
+CULP.US,D,20051111,000000,3.9202,3.9202,3.9202,3.9202,397,0
+CULP.US,D,20051114,000000,3.8973,3.8973,3.8973,3.8973,2095,0
+CULP.US,D,20051115,000000,3.8973,3.8973,3.7826,3.7826,6149,0
+CULP.US,D,20051116,000000,3.7826,3.7826,3.7826,3.7826,265,0
+CULP.US,D,20051117,000000,3.7523,3.7906,3.7064,3.7139,6280,0
+CULP.US,D,20051118,000000,3.6833,3.6833,3.6833,3.6833,2614,0
+CULP.US,D,20051122,000000,3.6833,3.6833,3.6833,3.6833,397,0
+CULP.US,D,20051123,000000,3.6833,3.6833,3.6833,3.6833,127,0
+CULP.US,D,20051125,000000,3.6756,3.7139,3.668,3.7064,13737,0
+CULP.US,D,20051128,000000,3.668,3.7064,3.668,3.668,8374,0
+CULP.US,D,20051129,000000,3.6756,3.836,3.6756,3.821,16360,0
+CULP.US,D,20051130,000000,3.7906,3.8285,3.7751,3.8285,21723,0
+CULP.US,D,20051201,000000,3.8057,3.8057,3.8057,3.8057,127,0
+CULP.US,D,20051202,000000,3.7443,3.8973,3.7064,3.8973,30620,0
+CULP.US,D,20051205,000000,3.8514,3.8514,3.8057,3.821,29048,0
+CULP.US,D,20051206,000000,3.7751,3.8057,3.7751,3.7977,2221,0
+CULP.US,D,20051207,000000,3.821,3.821,3.7977,3.8057,3793,0
+CULP.US,D,20051208,000000,3.8057,3.8057,3.8057,3.8057,1440,0
+CULP.US,D,20051209,000000,3.8285,3.8665,3.8285,3.8665,2877,0
+CULP.US,D,20051212,000000,3.8665,3.8973,3.821,3.821,62290,0
+CULP.US,D,20051213,000000,3.821,3.8285,3.821,3.8285,9943,0
+CULP.US,D,20051214,000000,3.821,3.821,3.821,3.821,4710,0
+CULP.US,D,20051215,000000,3.821,3.821,3.7596,3.7674,17402,0
+CULP.US,D,20051216,000000,3.7523,3.7523,3.7064,3.7064,7196,0
+CULP.US,D,20051219,000000,3.7139,3.7139,3.5078,3.5078,32061,0
+CULP.US,D,20051220,000000,3.523,3.6372,3.523,3.6372,3793,0
+CULP.US,D,20051221,000000,3.668,3.6756,3.6605,3.6605,13478,0
+CULP.US,D,20051222,000000,3.668,3.6833,3.668,3.668,1440,0
+CULP.US,D,20051223,000000,3.668,3.668,3.6069,3.6297,21723,0
+CULP.US,D,20051227,000000,3.6297,3.6297,3.6297,3.6297,1178,0
+CULP.US,D,20051228,000000,3.6297,3.6297,3.5991,3.6147,12822,0
+CULP.US,D,20051229,000000,3.5762,3.5917,3.4388,3.5917,2221,0
+CULP.US,D,20051230,000000,3.5,3.6605,3.5,3.6605,6934,0
+CULP.US,D,20060104,000000,3.5917,3.5917,3.5917,3.5917,1307,0
+CULP.US,D,20060105,000000,3.5536,3.5536,3.4922,3.4922,1307,0
+CULP.US,D,20060106,000000,3.4922,3.5151,3.4773,3.5151,3662,0
+CULP.US,D,20060109,000000,3.4773,3.5,3.4773,3.4773,3929,0
+CULP.US,D,20060110,000000,3.4922,3.5151,3.4922,3.5151,265,0
+CULP.US,D,20060111,000000,3.5,3.523,3.4465,3.5151,16360,0
+CULP.US,D,20060112,000000,3.4848,3.4848,3.4848,3.4848,652,0
+CULP.US,D,20060113,000000,3.4848,3.5383,3.4465,3.5383,2356,0
+CULP.US,D,20060117,000000,3.5151,3.5151,3.4085,3.4085,22507,0
+CULP.US,D,20060118,000000,3.4085,3.4159,3.4085,3.4159,11124,0
+CULP.US,D,20060119,000000,3.4388,3.4388,3.4085,3.4085,12302,0
+CULP.US,D,20060123,000000,3.3928,3.4159,3.3776,3.4159,8632,0
+CULP.US,D,20060124,000000,3.3928,3.3928,3.3853,3.3853,7196,0
+CULP.US,D,20060125,000000,3.3928,3.3928,3.3928,3.3928,1178,0
+CULP.US,D,20060126,000000,3.4159,3.4618,3.3776,3.3776,9553,0
+CULP.US,D,20060127,000000,3.3853,3.4388,3.3853,3.4388,4449,0
+CULP.US,D,20060130,000000,3.4006,3.4006,3.4006,3.4006,1570,0
+CULP.US,D,20060131,000000,3.4773,3.523,3.4773,3.523,6542,0
+CULP.US,D,20060202,000000,3.5536,3.5536,3.5536,3.5536,652,0
+CULP.US,D,20060203,000000,3.5303,3.5762,3.523,3.5762,9290,0
+CULP.US,D,20060206,000000,3.6297,3.6297,3.6147,3.6147,1832,0
+CULP.US,D,20060207,000000,3.5917,3.5917,3.523,3.523,5492,0
+CULP.US,D,20060208,000000,3.5917,3.5917,3.5917,3.5917,127,0
+CULP.US,D,20060209,000000,3.5917,3.6297,3.5917,3.6297,18583,0
+CULP.US,D,20060210,000000,3.6297,3.6297,3.6297,3.6297,2095,0
+CULP.US,D,20060213,000000,3.5917,3.5917,3.5917,3.5917,652,0
+CULP.US,D,20060215,000000,3.5536,3.5762,3.523,3.523,1045,0
+CULP.US,D,20060216,000000,3.5762,3.6226,3.5762,3.6226,914,0
+CULP.US,D,20060217,000000,3.5303,3.5303,3.5303,3.5303,3534,0
+CULP.US,D,20060221,000000,3.6069,3.6069,3.6069,3.6069,265,0
+CULP.US,D,20060222,000000,3.7443,3.7443,3.5303,3.5303,1832,0
+CULP.US,D,20060223,000000,3.6297,3.6297,3.5303,3.5917,5628,0
+CULP.US,D,20060224,000000,3.5991,3.5991,3.5991,3.5991,127,0
+CULP.US,D,20060227,000000,3.6297,3.821,3.6297,3.821,9290,0
+CULP.US,D,20060228,000000,3.8514,3.8591,3.7826,3.7826,6674,0
+CULP.US,D,20060301,000000,3.821,3.821,3.821,3.821,1045,0
+CULP.US,D,20060302,000000,3.8057,3.8133,3.8057,3.8133,3662,0
+CULP.US,D,20060303,000000,3.8057,3.8057,3.8057,3.8057,1832,0
+CULP.US,D,20060306,000000,3.8133,3.821,3.8057,3.821,36644,0
+CULP.US,D,20060307,000000,3.8057,3.8591,3.8057,3.8591,3013,0
+CULP.US,D,20060308,000000,3.8285,3.8897,3.8285,3.8897,1178,0
+CULP.US,D,20060309,000000,3.8591,3.8591,3.8057,3.8133,12693,0
+CULP.US,D,20060310,000000,3.8133,3.8133,3.8133,3.8133,4710,0
+CULP.US,D,20060314,000000,3.821,3.8897,3.8133,3.836,4189,0
+CULP.US,D,20060315,000000,3.821,3.8973,3.821,3.8285,4710,0
+CULP.US,D,20060316,000000,3.821,3.8591,3.8057,3.8057,3793,0
+CULP.US,D,20060317,000000,3.8591,3.8591,3.8057,3.8285,4449,0
+CULP.US,D,20060320,000000,3.8057,3.8057,3.8057,3.8057,397,0
+CULP.US,D,20060321,000000,3.8057,3.8133,3.8057,3.8057,4972,0
+CULP.US,D,20060322,000000,3.8057,3.8133,3.7977,3.7977,13220,0
+CULP.US,D,20060323,000000,3.7826,3.7826,3.7443,3.7523,3013,0
+CULP.US,D,20060324,000000,3.7443,3.7443,3.7443,3.7443,8632,0
+CULP.US,D,20060327,000000,3.7751,3.7751,3.7064,3.7064,9683,0
+CULP.US,D,20060328,000000,3.668,3.668,3.668,3.668,397,0
+CULP.US,D,20060329,000000,3.668,3.6756,3.668,3.6756,4710,0
+CULP.US,D,20060330,000000,3.6529,3.668,3.6529,3.668,3662,0
+CULP.US,D,20060331,000000,3.668,3.7139,3.668,3.7064,3793,0
+CULP.US,D,20060403,000000,3.7064,3.7064,3.7064,3.7064,652,0
+CULP.US,D,20060404,000000,3.7064,3.7064,3.7064,3.7064,1832,0
+CULP.US,D,20060405,000000,3.7064,3.7064,3.7064,3.7064,787,0
+CULP.US,D,20060406,000000,3.7977,3.8285,3.7977,3.8285,9423,0
+CULP.US,D,20060407,000000,3.821,3.821,3.7826,3.8057,1699,0
+CULP.US,D,20060410,000000,3.7674,3.7826,3.7596,3.7826,4842,0
+CULP.US,D,20060411,000000,3.7977,3.7977,3.7977,3.7977,2614,0
+CULP.US,D,20060412,000000,3.7751,3.8133,3.7674,3.8057,12822,0
+CULP.US,D,20060413,000000,3.7596,3.7977,3.7596,3.7596,3403,0
+CULP.US,D,20060417,000000,3.7826,3.7977,3.7751,3.7751,1570,0
+CULP.US,D,20060418,000000,3.7674,3.7977,3.7596,3.7977,12429,0
+CULP.US,D,20060419,000000,3.7596,3.821,3.7443,3.821,2744,0
+CULP.US,D,20060420,000000,3.7443,3.8057,3.7443,3.8057,1699,0
+CULP.US,D,20060421,000000,3.7443,3.8133,3.6226,3.6456,31146,0
+CULP.US,D,20060424,000000,3.6069,3.6529,3.5609,3.5991,10338,0
+CULP.US,D,20060425,000000,3.5762,3.5762,3.523,3.5609,4580,0
+CULP.US,D,20060426,000000,3.5609,3.6069,3.5609,3.5762,6414,0
+CULP.US,D,20060427,000000,3.5536,3.5536,3.523,3.5536,4189,0
+CULP.US,D,20060428,000000,3.523,3.5458,3.5078,3.5458,4842,0
+CULP.US,D,20060501,000000,3.523,3.5383,3.523,3.5383,5761,0
+CULP.US,D,20060502,000000,3.523,3.5609,3.523,3.5609,10728,0
+CULP.US,D,20060503,000000,3.523,3.5609,3.523,3.5609,787,0
+CULP.US,D,20060504,000000,3.523,3.5609,3.523,3.523,1440,0
+CULP.US,D,20060505,000000,3.523,3.5536,3.523,3.5536,522,0
+CULP.US,D,20060508,000000,3.5303,3.5303,3.523,3.523,522,0
+CULP.US,D,20060509,000000,3.523,3.5536,3.523,3.5536,914,0
+CULP.US,D,20060510,000000,3.523,3.5303,3.523,3.5303,522,0
+CULP.US,D,20060511,000000,3.5303,3.5917,3.5303,3.5917,1699,0
+CULP.US,D,20060512,000000,3.5536,3.668,3.5536,3.668,2744,0
+CULP.US,D,20060515,000000,3.5917,3.668,3.5917,3.668,19107,0
+CULP.US,D,20060516,000000,3.6297,3.6297,3.5536,3.5536,1045,0
+CULP.US,D,20060517,000000,3.5536,3.5536,3.5536,3.5536,2614,0
+CULP.US,D,20060518,000000,3.5536,3.5536,3.5536,3.5536,8507,0
+CULP.US,D,20060519,000000,3.5536,3.5991,3.5536,3.5609,24861,0
+CULP.US,D,20060524,000000,3.5609,3.5991,3.5609,3.5609,397,0
+CULP.US,D,20060526,000000,3.5609,3.5609,3.5609,3.5609,7196,0
+CULP.US,D,20060531,000000,3.5609,3.5609,3.5609,3.5609,1045,0
+CULP.US,D,20060601,000000,3.5689,3.5689,3.5689,3.5689,3403,0
+CULP.US,D,20060602,000000,3.5762,3.5762,3.5536,3.5536,1307,0
+CULP.US,D,20060605,000000,3.5917,3.5917,3.5151,3.5151,2614,0
+CULP.US,D,20060607,000000,3.4773,3.4773,3.37,3.4388,1440,0
+CULP.US,D,20060608,000000,3.3625,3.3625,3.3395,3.3395,1307,0
+CULP.US,D,20060609,000000,3.4388,3.5151,3.3625,3.3625,4189,0
+CULP.US,D,20060613,000000,3.324,3.324,3.324,3.324,265,0
+CULP.US,D,20060614,000000,3.2861,3.2861,3.2861,3.2861,1045,0
+CULP.US,D,20060615,000000,3.2785,3.3546,3.2785,3.2785,2744,0
+CULP.US,D,20060619,000000,3.2785,3.4695,3.2785,3.4388,1570,0
+CULP.US,D,20060621,000000,3.4006,3.4006,3.4006,3.4006,787,0
+CULP.US,D,20060622,000000,3.4006,3.4695,3.3319,3.4006,12564,0
+CULP.US,D,20060623,000000,3.3625,3.3625,3.2705,3.347,15571,0
+CULP.US,D,20060626,000000,3.2785,3.324,3.2403,3.324,56528,0
+CULP.US,D,20060627,000000,3.9048,3.9736,3.821,3.8744,45540,0
+CULP.US,D,20060628,000000,3.7977,3.7977,3.4313,3.4773,60329,0
+CULP.US,D,20060629,000000,3.5536,3.7906,3.4773,3.668,24472,0
+CULP.US,D,20060630,000000,3.5917,3.821,3.5536,3.7368,34682,0
+CULP.US,D,20060703,000000,4.1955,4.2029,3.9128,4.0121,50644,0
+CULP.US,D,20060705,000000,4.2029,4.6764,4.0347,4.356,90427,0
+CULP.US,D,20060706,000000,4.5084,5.1579,4.4324,4.486,210681,0
+CULP.US,D,20060707,000000,4.4397,4.776,4.4397,4.776,57577,0
+CULP.US,D,20060710,000000,4.8142,4.8529,4.3176,4.4324,105080,0
+CULP.US,D,20060711,000000,4.7002,4.7002,4.5469,4.6385,75899,0
+CULP.US,D,20060712,000000,4.715,4.8753,4.715,4.776,72105,0
+CULP.US,D,20060713,000000,4.8529,4.8908,4.7002,4.7226,32454,0
+CULP.US,D,20060714,000000,4.646,4.6764,4.5469,4.608,9943,0
+CULP.US,D,20060717,000000,4.5851,4.7303,4.5851,4.7002,38996,0
+CULP.US,D,20060718,000000,4.761,4.7686,4.486,4.6692,37948,0
+CULP.US,D,20060719,000000,4.6692,4.8295,4.6692,4.8142,7985,0
+CULP.US,D,20060720,000000,4.8449,4.8449,4.646,4.738,57052,0
+CULP.US,D,20060721,000000,4.7002,4.7002,4.2797,4.2952,45147,0
+CULP.US,D,20060724,000000,4.2797,4.4705,4.2797,4.4397,65694,0
+CULP.US,D,20060725,000000,4.5164,4.5851,4.287,4.3483,7721,0
+CULP.US,D,20060726,000000,4.3939,4.4324,4.264,4.2718,18321,0
+CULP.US,D,20060727,000000,4.4324,4.4779,4.356,4.356,36769,0
+CULP.US,D,20060728,000000,4.2411,4.3404,4.0882,4.0882,35332,0
+CULP.US,D,20060731,000000,3.9355,3.9736,3.821,3.9663,55616,0
+CULP.US,D,20060801,000000,3.8591,4.0427,3.8591,3.8973,36903,0
+CULP.US,D,20060802,000000,3.8591,3.9736,3.8591,3.9431,15571,0
+CULP.US,D,20060803,000000,3.8439,4.0499,3.7139,3.9355,21723,0
+CULP.US,D,20060804,000000,3.668,3.9509,3.668,3.9509,35203,0
+CULP.US,D,20060807,000000,3.7751,3.9202,3.7751,3.9202,13087,0
+CULP.US,D,20060808,000000,3.8439,3.8973,3.6909,3.8973,8242,0
+CULP.US,D,20060809,000000,3.821,3.8897,3.821,3.8591,7325,0
+CULP.US,D,20060810,000000,3.821,3.8744,3.6986,3.8514,11382,0
+CULP.US,D,20060811,000000,3.8591,3.8591,3.7826,3.8514,4189,0
+CULP.US,D,20060814,000000,3.5536,3.7139,3.5458,3.668,38735,0
+CULP.US,D,20060815,000000,3.7064,3.8133,3.7064,3.8133,3662,0
+CULP.US,D,20060816,000000,3.7368,3.821,3.7368,3.7826,21069,0
+CULP.US,D,20060817,000000,3.7906,3.7906,3.6756,3.6833,22904,0
+CULP.US,D,20060818,000000,3.7596,3.7751,3.6147,3.7674,27087,0
+CULP.US,D,20060821,000000,4.0579,4.3862,3.9202,4.356,87150,0
+CULP.US,D,20060822,000000,4.4324,4.486,4.4324,4.4551,27221,0
+CULP.US,D,20060823,000000,4.5698,4.5851,4.4244,4.4628,17271,0
+CULP.US,D,20060824,000000,4.501,4.501,4.3019,4.356,11124,0
+CULP.US,D,20060825,000000,4.3862,4.5851,4.3862,4.5238,5892,0
+CULP.US,D,20060828,000000,4.5851,4.7002,4.4018,4.5469,131509,0
+CULP.US,D,20060829,000000,4.5318,4.5318,4.1341,4.356,92126,0
+CULP.US,D,20060830,000000,4.4324,4.4478,4.2029,4.2186,57318,0
+CULP.US,D,20060831,000000,3.9891,4.0656,3.7443,3.8897,82706,0
+CULP.US,D,20060901,000000,4.0499,4.0499,3.8973,4.0121,10864,0
+CULP.US,D,20060905,000000,3.6456,3.8591,3.5536,3.8514,60979,0
+CULP.US,D,20060906,000000,3.8822,3.9048,3.7596,3.821,45799,0
+CULP.US,D,20060907,000000,3.7674,3.9663,3.5917,3.9585,24598,0
+CULP.US,D,20060908,000000,4.0121,4.2029,4.0121,4.2029,17534,0
+CULP.US,D,20060911,000000,3.9663,4.0732,3.821,3.9966,27481,0
+CULP.US,D,20060912,000000,4.1877,4.2029,3.8591,3.9966,116989,0
+CULP.US,D,20060913,000000,3.9202,4.0959,3.8973,4.0732,233717,0
+CULP.US,D,20060914,000000,4.0732,4.2029,4.0732,4.1269,127983,0
+CULP.US,D,20060915,000000,4.1955,4.2029,4.0043,4.0043,12302,0
+CULP.US,D,20060918,000000,3.9278,4.2029,3.8514,4.0579,52347,0
+CULP.US,D,20060919,000000,4.1341,4.1572,3.9048,3.9128,8632,0
+CULP.US,D,20060920,000000,3.9812,4.0195,3.9509,4.0195,7848,0
+CULP.US,D,20060921,000000,3.9431,4.0195,3.8822,4.0195,1045,0
+CULP.US,D,20060922,000000,3.9431,4.0656,3.8822,3.9891,14131,0
+CULP.US,D,20060925,000000,3.9128,3.9585,3.8822,3.9278,8507,0
+CULP.US,D,20060926,000000,3.8897,3.9278,3.8591,3.9128,1178,0
+CULP.US,D,20060927,000000,3.836,3.9585,3.8285,3.9585,7196,0
+CULP.US,D,20060928,000000,3.9585,4.1188,3.8973,4.0427,11904,0
+CULP.US,D,20060929,000000,3.9431,4.2411,3.9355,4.18,9816,0
+CULP.US,D,20061002,000000,4.1649,4.1649,4.0882,4.1341,11515,0
+CULP.US,D,20061003,000000,4.0882,4.1572,4.0043,4.0043,24208,0
+CULP.US,D,20061004,000000,3.9812,4.1269,3.9812,4.0807,21593,0
+CULP.US,D,20061005,000000,4.0807,4.1416,4.0499,4.1416,33892,0
+CULP.US,D,20061006,000000,4.1572,4.1649,4.0656,4.0732,13220,0
+CULP.US,D,20061009,000000,4.0882,4.1649,4.0882,4.1572,10728,0
+CULP.US,D,20061010,000000,4.1036,4.1649,4.0807,4.1188,31799,0
+CULP.US,D,20061011,000000,4.1416,4.1416,4.1416,4.1416,1307,0
+CULP.US,D,20061012,000000,4.1416,4.3254,4.1269,4.2029,28921,0
+CULP.US,D,20061013,000000,4.2029,4.3019,4.1955,4.264,20940,0
+CULP.US,D,20061016,000000,4.2411,4.2411,4.1649,4.1649,7985,0
+CULP.US,D,20061017,000000,4.1115,4.2718,4.0959,4.2335,32715,0
+CULP.US,D,20061018,000000,4.2029,4.31,4.2029,4.287,31406,0
+CULP.US,D,20061019,000000,4.31,4.3254,4.2411,4.3176,1964,0
+CULP.US,D,20061020,000000,4.3019,4.3019,4.2718,4.3019,1307,0
+CULP.US,D,20061023,000000,4.3176,4.3404,4.2186,4.2186,13220,0
+CULP.US,D,20061024,000000,4.2411,4.2488,4.1649,4.2488,7848,0
+CULP.US,D,20061025,000000,4.2718,4.2718,4.1723,4.1723,4710,0
+CULP.US,D,20061026,000000,4.2105,4.2105,4.0121,4.0121,17014,0
+CULP.US,D,20061027,000000,3.9736,4.1877,3.9736,4.1877,6674,0
+CULP.US,D,20061030,000000,4.1416,4.1416,4.0273,4.0273,2356,0
+CULP.US,D,20061031,000000,3.9509,3.9966,3.9128,3.9736,16095,0
+CULP.US,D,20061101,000000,3.8973,3.9736,3.8973,3.9663,6149,0
+CULP.US,D,20061102,000000,4.0882,4.0882,4.0121,4.0121,7462,0
+CULP.US,D,20061103,000000,4.0043,4.0121,4.0043,4.0121,2221,0
+CULP.US,D,20061106,000000,3.9278,3.9278,3.8591,3.9278,9030,0
+CULP.US,D,20061107,000000,3.9891,4.0121,3.8439,4.0121,9423,0
+CULP.US,D,20061108,000000,4.0732,4.0959,4.0121,4.0121,5628,0
+CULP.US,D,20061109,000000,4.0043,4.0882,3.9891,4.0882,13220,0
+CULP.US,D,20061110,000000,4.0347,4.0347,3.9509,3.9891,15832,0
+CULP.US,D,20061113,000000,3.9355,4.1188,3.9355,4.1188,18321,0
+CULP.US,D,20061114,000000,4.0427,4.0427,3.8057,3.9736,53783,0
+CULP.US,D,20061115,000000,4.0121,4.0499,3.9966,3.9966,13220,0
+CULP.US,D,20061116,000000,4.0732,4.0732,4.0656,4.0656,4580,0
+CULP.US,D,20061117,000000,3.9736,4.0347,3.9736,4.0347,4189,0
+CULP.US,D,20061120,000000,4.0121,4.0121,3.9202,3.9431,21986,0
+CULP.US,D,20061121,000000,3.9431,3.9736,3.9355,3.9431,12036,0
+CULP.US,D,20061122,000000,3.9736,3.9736,3.9048,3.9355,6674,0
+CULP.US,D,20061124,000000,3.9355,3.9355,3.9048,3.9128,4710,0
+CULP.US,D,20061127,000000,3.9278,3.9278,3.8514,3.9048,914,0
+CULP.US,D,20061128,000000,3.836,3.8665,3.6756,3.8057,14916,0
+CULP.US,D,20061129,000000,3.821,3.8439,3.7523,3.821,14003,0
+CULP.US,D,20061130,000000,3.7674,3.7977,3.7291,3.7674,52863,0
+CULP.US,D,20061201,000000,3.7064,3.7368,3.668,3.6756,35459,0
+CULP.US,D,20061204,000000,3.6756,3.7064,3.5991,3.7064,43839,0
+CULP.US,D,20061205,000000,3.6909,3.7064,3.5458,3.6297,24472,0
+CULP.US,D,20061206,000000,3.668,3.668,3.5383,3.5458,68178,0
+CULP.US,D,20061207,000000,3.5536,3.5917,3.4006,3.4006,275458,0
+CULP.US,D,20061208,000000,3.4006,3.7443,3.3395,3.5458,108612,0
+CULP.US,D,20061211,000000,3.6226,3.7751,3.6226,3.7674,24081,0
+CULP.US,D,20061212,000000,3.7064,3.821,3.6833,3.7523,13220,0
+CULP.US,D,20061213,000000,3.7139,3.821,3.7064,3.7064,12564,0
+CULP.US,D,20061214,000000,3.668,3.7064,3.6297,3.6909,24731,0
+CULP.US,D,20061215,000000,3.7064,3.9355,3.7064,3.7443,60979,0
+CULP.US,D,20061218,000000,3.7826,4.0347,3.7826,3.9812,17271,0
+CULP.US,D,20061219,000000,4.1036,4.1115,3.9128,3.9736,21723,0
+CULP.US,D,20061220,000000,3.9128,3.9355,3.8591,3.8591,22904,0
+CULP.US,D,20061221,000000,3.8057,3.9355,3.8057,3.9278,11256,0
+CULP.US,D,20061222,000000,3.8665,3.9128,3.8665,3.9128,2877,0
+CULP.US,D,20061226,000000,3.7826,3.8973,3.7826,3.821,29179,0
+CULP.US,D,20061227,000000,3.8591,3.9431,3.8057,3.9048,4972,0
+CULP.US,D,20061228,000000,3.9355,3.9431,3.821,3.9431,17534,0
+CULP.US,D,20061229,000000,3.9431,3.9736,3.8591,3.9355,76287,0
+CULP.US,D,20070103,000000,3.8744,4.0656,3.8744,3.9736,10208,0
+CULP.US,D,20070104,000000,3.9509,4.0882,3.9509,4.0882,1307,0
+CULP.US,D,20070105,000000,4.0121,4.2186,4.0121,4.2186,11650,0
+CULP.US,D,20070108,000000,4.2335,4.3019,4.1649,4.1723,9553,0
+CULP.US,D,20070109,000000,4.2488,4.3254,4.2488,4.3176,5492,0
+CULP.US,D,20070110,000000,4.3254,4.3254,4.0882,4.1572,12822,0
+CULP.US,D,20070111,000000,4.1572,4.3254,4.1572,4.3254,14658,0
+CULP.US,D,20070112,000000,4.5542,4.8831,4.5542,4.738,42794,0
+CULP.US,D,20070116,000000,4.9287,4.9671,4.738,4.738,25254,0
+CULP.US,D,20070117,000000,4.6843,4.8142,4.6843,4.7837,3403,0
+CULP.US,D,20070118,000000,4.7837,4.9365,4.6843,4.9365,12693,0
+CULP.US,D,20070119,000000,4.9365,4.9365,4.8908,4.9365,9943,0
+CULP.US,D,20070122,000000,4.8601,4.9365,4.8142,4.9138,7462,0
+CULP.US,D,20070123,000000,4.8449,5.1047,4.738,5.1047,15309,0
+CULP.US,D,20070124,000000,5.1579,5.2346,5.1579,5.2346,13478,0
+CULP.US,D,20070125,000000,5.3108,5.3264,4.7992,4.8142,24995,0
+CULP.US,D,20070126,000000,4.8068,4.8142,4.7002,4.7454,15440,0
+CULP.US,D,20070129,000000,4.7072,4.8142,4.5851,4.8142,23425,0
+CULP.US,D,20070130,000000,4.8831,5.036,4.8371,4.9594,9943,0
+CULP.US,D,20070131,000000,4.8908,4.9594,4.8142,4.9287,13220,0
+CULP.US,D,20070201,000000,4.9671,4.9748,4.9671,4.9748,5235,0
+CULP.US,D,20070202,000000,4.9824,5.0435,4.9824,5.0435,3013,0
+CULP.US,D,20070205,000000,4.9748,5.051,4.9748,4.9977,2614,0
+CULP.US,D,20070206,000000,4.9748,5.0589,4.9748,5.051,4189,0
+CULP.US,D,20070207,000000,4.8678,5.0435,4.8678,5.0284,21986,0
+CULP.US,D,20070208,000000,5.0208,5.0435,5.0208,5.0435,787,0
+CULP.US,D,20070209,000000,5.1887,5.1887,5.036,5.1505,6542,0
+CULP.US,D,20070212,000000,5.0208,5.0895,4.9671,5.0058,19629,0
+CULP.US,D,20070213,000000,4.9977,5.0741,4.7992,4.8295,13087,0
+CULP.US,D,20070214,000000,4.9671,5.0284,4.9671,5.0284,6016,0
+CULP.US,D,20070215,000000,4.9977,5.1965,4.9977,5.1431,12693,0
+CULP.US,D,20070216,000000,5.1431,5.1431,5.1431,5.1431,127,0
+CULP.US,D,20070220,000000,5.2039,5.2039,5.1277,5.1736,4580,0
+CULP.US,D,20070221,000000,5.2423,5.2423,5.1659,5.1814,2877,0
+CULP.US,D,20070222,000000,5.1814,5.1814,5.1814,5.1814,127,0
+CULP.US,D,20070223,000000,5.1579,5.2194,5.082,5.2194,8507,0
+CULP.US,D,20070226,000000,5.2423,5.2576,5.1201,5.2267,8632,0
+CULP.US,D,20070227,000000,5.1505,5.3341,5.1505,5.2346,10993,0
+CULP.US,D,20070228,000000,5.1965,5.1965,4.9365,5.051,19107,0
+CULP.US,D,20070302,000000,5.1201,5.1736,5.1201,5.1736,2614,0
+CULP.US,D,20070305,000000,5.1277,5.3341,5.1047,5.2883,8242,0
+CULP.US,D,20070306,000000,5.3108,5.3108,5.2423,5.2576,6016,0
+CULP.US,D,20070307,000000,5.2576,5.2576,4.9977,5.1887,3140,0
+CULP.US,D,20070308,000000,5.2883,5.6167,5.2883,5.5097,32061,0
+CULP.US,D,20070309,000000,5.4335,5.6012,5.4335,5.6012,11124,0
+CULP.US,D,20070312,000000,5.5097,5.5097,4.3404,5.1505,48678,0
+CULP.US,D,20070313,000000,5.2267,5.3723,5.2194,5.3568,9030,0
+CULP.US,D,20070314,000000,5.2423,5.3108,5.2117,5.2194,10466,0
+CULP.US,D,20070315,000000,5.2959,5.4103,5.2576,5.4028,6016,0
+CULP.US,D,20070316,000000,5.4789,5.556,5.4564,5.5173,4972,0
+CULP.US,D,20070319,000000,5.4639,5.5097,5.4639,5.4944,3793,0
+CULP.US,D,20070320,000000,5.5173,5.5862,5.5021,5.5405,31018,0
+CULP.US,D,20070321,000000,5.5405,5.6094,5.5325,5.556,7985,0
+CULP.US,D,20070322,000000,5.6167,5.632,5.5325,5.5939,27221,0
+CULP.US,D,20070323,000000,5.5405,5.5862,5.5405,5.5629,10079,0
+CULP.US,D,20070326,000000,5.7544,5.823,5.5325,5.6012,31799,0
+CULP.US,D,20070327,000000,5.7007,5.7007,5.6167,5.6242,7325,0
+CULP.US,D,20070328,000000,5.525,5.5862,5.5097,5.5405,29444,0
+CULP.US,D,20070329,000000,5.5405,5.5405,5.4103,5.4103,3793,0
+CULP.US,D,20070330,000000,5.4564,5.4564,5.3108,5.3493,9683,0
+CULP.US,D,20070402,000000,5.2576,5.3873,5.2576,5.3493,15050,0
+CULP.US,D,20070403,000000,5.3568,5.5629,5.3493,5.3568,37948,0
+CULP.US,D,20070404,000000,5.3493,5.4256,5.1123,5.1965,91472,0
+CULP.US,D,20070405,000000,5.2498,5.4564,5.1965,5.4564,19364,0
+CULP.US,D,20070409,000000,5.3873,5.6548,5.2576,5.6167,33892,0
+CULP.US,D,20070410,000000,5.4256,5.6167,5.0435,5.5097,33242,0
+CULP.US,D,20070411,000000,5.5784,5.6094,5.3646,5.5173,18716,0
+CULP.US,D,20070412,000000,5.556,5.6242,5.4103,5.5097,21723,0
+CULP.US,D,20070413,000000,5.5405,5.7314,5.5405,5.6933,24208,0
+CULP.US,D,20070416,000000,5.8154,5.8917,5.6548,5.8766,34806,0
+CULP.US,D,20070417,000000,5.8766,6.1516,5.8613,6.1136,36903,0
+CULP.US,D,20070418,000000,6.1136,6.1136,5.8689,6.0751,22769,0
+CULP.US,D,20070419,000000,6.0523,6.1439,6.0523,6.1439,6016,0
+CULP.US,D,20070420,000000,6.1285,6.3348,6.1059,6.1824,29179,0
+CULP.US,D,20070423,000000,6.1973,6.2738,6.1973,6.2738,14003,0
+CULP.US,D,20070424,000000,6.2664,6.503,6.2664,6.3656,18196,0
+CULP.US,D,20070425,000000,6.2508,6.3045,6.1973,6.3045,13737,0
+CULP.US,D,20070426,000000,6.358,6.358,6.2204,6.3428,18451,0
+CULP.US,D,20070427,000000,6.3428,6.5108,6.3428,6.4954,10728,0
+CULP.US,D,20070430,000000,6.9086,7.0688,6.8699,6.8778,84799,0
+CULP.US,D,20070501,000000,6.9312,6.9312,6.6483,6.763,30620,0
+CULP.US,D,20070502,000000,6.7096,6.8547,6.7096,6.801,18716,0
+CULP.US,D,20070503,000000,6.8699,6.9157,6.809,6.8699,29968,0
+CULP.US,D,20070504,000000,6.8474,6.9157,6.8474,6.8778,17534,0
+CULP.US,D,20070507,000000,6.9312,6.992,6.763,6.8778,56140,0
+CULP.US,D,20070508,000000,6.9086,6.992,6.6559,6.8778,21986,0
+CULP.US,D,20070509,000000,6.801,7.0305,6.801,6.9465,25778,0
+CULP.US,D,20070510,000000,6.9537,7.0305,6.5642,6.6024,55616,0
+CULP.US,D,20070511,000000,6.6865,6.8778,6.6101,6.641,39386,0
+CULP.US,D,20070514,000000,6.801,6.8699,6.5186,6.5412,51429,0
+CULP.US,D,20070515,000000,6.5412,6.6331,6.4193,6.5108,30144,0
+CULP.US,D,20070516,000000,6.4651,6.6101,6.3734,6.4039,21197,0
+CULP.US,D,20070517,000000,6.786,6.786,6.3045,6.3348,35332,0
+CULP.US,D,20070518,000000,6.3274,6.4804,6.2508,6.381,49077,0
+CULP.US,D,20070521,000000,6.4804,6.5186,6.3045,6.4419,43574,0
+CULP.US,D,20070522,000000,6.5953,6.7479,6.4879,6.5261,35203,0
+CULP.US,D,20070523,000000,6.503,6.6101,6.4727,6.6101,7325,0
+CULP.US,D,20070524,000000,6.763,6.8317,6.6101,6.6483,19763,0
+CULP.US,D,20070525,000000,6.6865,6.9616,6.5335,6.8699,44493,0
+CULP.US,D,20070529,000000,6.809,6.9006,6.6331,6.8699,34220,0
+CULP.US,D,20070530,000000,6.8317,6.9157,6.763,6.7781,17402,0
+CULP.US,D,20070531,000000,6.809,6.8163,6.641,6.7246,50249,0
+CULP.US,D,20070601,000000,6.763,6.9157,6.6789,6.9006,32977,0
+CULP.US,D,20070604,000000,6.763,6.9769,6.763,6.9385,10993,0
+CULP.US,D,20070605,000000,6.9385,6.9385,6.7096,6.7325,51042,0
+CULP.US,D,20070606,000000,6.7246,6.9086,6.6941,6.8241,69352,0
+CULP.US,D,20070607,000000,6.8547,6.8621,6.7325,6.7402,7985,0
+CULP.US,D,20070608,000000,6.7937,6.8699,6.5953,6.6101,31665,0
+CULP.US,D,20070611,000000,6.381,6.7781,6.3428,6.7781,54088,0
+CULP.US,D,20070612,000000,6.786,6.8699,6.4879,6.4954,40696,0
+CULP.US,D,20070613,000000,6.5491,7.1066,6.3348,6.3502,26957,0
+CULP.US,D,20070614,000000,6.6101,6.6789,6.5335,6.5335,7196,0
+CULP.US,D,20070615,000000,6.6101,6.6941,6.5571,6.641,6414,0
+CULP.US,D,20070618,000000,6.6331,6.6865,6.4496,6.5871,57188,0
+CULP.US,D,20070619,000000,6.7246,7.061,6.7246,7.0305,119214,0
+CULP.US,D,20070620,000000,7.0688,7.2217,6.2433,6.4344,172082,0
+CULP.US,D,20070621,000000,6.4344,7.0305,6.2738,6.7479,56661,0
+CULP.US,D,20070622,000000,6.7479,6.7479,6.5186,6.5261,17798,0
+CULP.US,D,20070625,000000,6.3502,6.7246,6.3502,6.6865,26433,0
+CULP.US,D,20070626,000000,6.763,6.9157,6.7479,6.7479,18972,0
+CULP.US,D,20070627,000000,6.801,6.8778,6.7781,6.8547,16622,0
+CULP.US,D,20070628,000000,6.7018,6.8547,6.6638,6.7937,14658,0
+CULP.US,D,20070629,000000,6.8241,6.9312,6.7937,6.8778,26173,0
+CULP.US,D,20070702,000000,6.6483,7.0914,6.2664,6.8851,1278889,0
+CULP.US,D,20070703,000000,7.1983,7.2217,6.801,6.9157,85581,0
+CULP.US,D,20070705,000000,7.0914,7.6803,6.9845,7.6418,48811,0
+CULP.US,D,20070706,000000,7.6649,7.6803,7.5961,7.6418,65953,0
+CULP.US,D,20070709,000000,7.8629,7.8629,7.6266,7.8326,199951,0
+CULP.US,D,20070710,000000,7.7568,7.8705,7.6343,7.6876,68571,0
+CULP.US,D,20070711,000000,7.6418,7.6418,7.5425,7.5729,48941,0
+CULP.US,D,20070712,000000,7.5805,7.6186,7.4584,7.5961,37295,0
+CULP.US,D,20070713,000000,7.6266,7.672,7.4505,7.6037,65823,0
+CULP.US,D,20070716,000000,7.4892,7.8244,7.4892,7.7797,103642,0
+CULP.US,D,20070717,000000,7.8326,8.2536,7.7722,8.1689,45799,0
+CULP.US,D,20070718,000000,8.023,8.1382,7.8554,8.123,31273,0
+CULP.US,D,20070719,000000,8.3962,8.5222,8.2133,8.33,72885,0
+CULP.US,D,20070720,000000,8.5607,8.5607,8.3527,8.4678,49729,0
+CULP.US,D,20070723,000000,8.7886,9.4015,8.7802,9.0086,112014,0
+CULP.US,D,20070724,000000,9.1315,9.1556,8.9128,9.1143,99325,0
+CULP.US,D,20070725,000000,9.1709,9.255,8.9925,9.1709,50382,0
+CULP.US,D,20070726,000000,8.9569,9.046,8.5737,8.8659,48941,0
+CULP.US,D,20070727,000000,8.7106,8.8419,8.6349,8.6349,18321,0
+CULP.US,D,20070730,000000,8.7957,9.3144,8.7583,9.1239,188175,0
+CULP.US,D,20070731,000000,9.1709,9.2086,9.0398,9.2028,81130,0
+CULP.US,D,20070801,000000,9.1392,9.2327,9.0537,9.0708,41615,0
+CULP.US,D,20070802,000000,9.0907,9.1634,9.0086,9.0907,75765,0
+CULP.US,D,20070803,000000,9.0907,9.0907,9.0398,9.0803,37031,0
+CULP.US,D,20070806,000000,9.0537,9.1077,8.8807,9.0256,101282,0
+CULP.US,D,20070807,000000,8.6575,9.0256,8.023,8.3527,115023,0
+CULP.US,D,20070808,000000,8.3144,8.3144,7.2596,7.2596,134783,0
+CULP.US,D,20070809,000000,7.718,7.718,6.8778,6.9312,125105,0
+CULP.US,D,20070810,000000,6.9006,7.8244,6.8778,7.6418,122618,0
+CULP.US,D,20070813,000000,7.2976,7.7722,6.9157,7.6113,131255,0
+CULP.US,D,20070814,000000,7.4122,7.4505,6.8778,6.8778,102067,0
+CULP.US,D,20070815,000000,6.8778,7.3743,6.8778,7.0914,93433,0
+CULP.US,D,20070816,000000,7.0534,7.0914,6.4727,6.6865,110839,0
+CULP.US,D,20070817,000000,7.1834,7.3363,7.1834,7.2065,53389,0
+CULP.US,D,20070820,000000,7.2522,7.2522,7.0914,7.1681,40307,0
+CULP.US,D,20070821,000000,7.2522,7.9172,7.1681,7.6343,63728,0
+CULP.US,D,20070822,000000,7.6343,7.6803,7.5961,7.6418,34022,0
+CULP.US,D,20070823,000000,7.4892,7.6418,7.443,7.6186,23295,0
+CULP.US,D,20070824,000000,7.5501,7.6803,7.5501,7.6418,29835,0
+CULP.US,D,20070827,000000,7.4584,7.6037,7.0914,7.3363,53131,0
+CULP.US,D,20070828,000000,7.3897,7.3897,7.1602,7.3743,28790,0
+CULP.US,D,20070829,000000,7.3743,7.5274,7.2976,7.4892,69486,0
+CULP.US,D,20070830,000000,7.4892,7.8554,7.4277,7.8244,43967,0
+CULP.US,D,20070831,000000,7.8244,7.8244,7.5729,7.7947,35459,0
+CULP.US,D,20070904,000000,7.4356,7.6876,7.3284,7.4811,77338,0
+CULP.US,D,20070905,000000,7.2976,7.8326,6.801,7.8244,97231,0
+CULP.US,D,20070906,000000,7.7797,7.8326,7.6113,7.8175,50513,0
+CULP.US,D,20070907,000000,7.7642,7.8326,7.749,7.7947,19889,0
+CULP.US,D,20070910,000000,7.6343,7.7027,7.1224,7.3514,68964,0
+CULP.US,D,20070911,000000,7.1298,7.6803,7.0992,7.6649,50773,0
+CULP.US,D,20070912,000000,7.5274,7.718,7.229,7.4892,31018,0
+CULP.US,D,20070913,000000,7.443,7.443,7.2217,7.229,9290,0
+CULP.US,D,20070914,000000,7.2596,7.3208,7.1224,7.2976,23032,0
+CULP.US,D,20070917,000000,7.283,7.3668,7.229,7.3437,25516,0
+CULP.US,D,20070918,000000,7.3056,7.443,7.1451,7.4048,25516,0
+CULP.US,D,20070919,000000,7.4892,7.8326,7.4892,7.8326,31018,0
+CULP.US,D,20070920,000000,7.7947,8.1756,7.718,8.0391,28134,0
+CULP.US,D,20070921,000000,8.1001,8.4042,7.9172,8.0545,45931,0
+CULP.US,D,20070924,000000,8.1756,8.2133,7.4811,7.7262,29706,0
+CULP.US,D,20070925,000000,7.7262,7.7262,7.4202,7.657,25126,0
+CULP.US,D,20070926,000000,7.7947,7.8326,7.3363,7.5043,17402,0
+CULP.US,D,20070927,000000,7.4659,7.9707,7.4048,7.9555,13220,0
+CULP.US,D,20070928,000000,7.6418,7.9864,7.6418,7.9325,20022,0
+CULP.US,D,20071001,000000,7.6418,7.9483,7.6418,7.7262,45799,0
+CULP.US,D,20071002,000000,7.657,7.8554,7.657,7.8484,29835,0
+CULP.US,D,20071003,000000,7.6266,7.9483,7.5882,7.8939,30230,0
+CULP.US,D,20071004,000000,7.8554,7.8705,7.6418,7.8326,13609,0
+CULP.US,D,20071005,000000,7.9933,8.0082,7.7722,7.9325,10208,0
+CULP.US,D,20071008,000000,7.7722,8.032,7.7722,7.9634,30230,0
+CULP.US,D,20071009,000000,7.9095,8.2301,7.6649,8.2133,174040,0
+CULP.US,D,20071010,000000,8.291,8.291,7.9172,8.0693,51951,0
+CULP.US,D,20071011,000000,7.8787,8.023,7.6418,7.7568,34416,0
+CULP.US,D,20071012,000000,7.6418,7.6649,7.4892,7.6649,34416,0
+CULP.US,D,20071015,000000,7.5654,7.7568,7.5348,7.7568,15832,0
+CULP.US,D,20071016,000000,7.6418,7.7947,7.3437,7.7876,14262,0
+CULP.US,D,20071017,000000,7.7797,8.1149,7.7797,8.1149,25778,0
+CULP.US,D,20071018,000000,8.1382,8.3666,7.8705,7.9248,20287,0
+CULP.US,D,20071019,000000,7.8863,7.8863,7.6037,7.6418,8900,0
+CULP.US,D,20071022,000000,7.6037,7.6037,7.1681,7.3897,30099,0
+CULP.US,D,20071023,000000,7.275,7.6037,7.275,7.5961,17271,0
+CULP.US,D,20071024,000000,7.672,7.6803,7.2217,7.6037,12822,0
+CULP.US,D,20071025,000000,7.5274,7.6186,7.4356,7.6186,7462,0
+CULP.US,D,20071026,000000,7.6037,7.6037,7.2366,7.275,8900,0
+CULP.US,D,20071029,000000,7.2976,7.3437,7.1909,7.3134,39386,0
+CULP.US,D,20071030,000000,7.1909,7.3134,6.9537,6.9537,29574,0
+CULP.US,D,20071031,000000,6.9086,6.9086,6.6789,6.7246,38864,0
+CULP.US,D,20071101,000000,6.6176,7.5195,6.6176,7.443,29048,0
+CULP.US,D,20071102,000000,7.4122,7.657,6.9695,6.9695,18842,0
+CULP.US,D,20071105,000000,6.8317,7.4277,6.4727,7.0305,69620,0
+CULP.US,D,20071106,000000,6.992,7.3208,6.8851,7.229,39911,0
+CULP.US,D,20071107,000000,7.0153,7.2141,6.6101,6.6101,62274,0
+CULP.US,D,20071108,000000,6.7402,6.9233,6.6559,6.8621,8900,0
+CULP.US,D,20071109,000000,6.8699,6.8699,6.6559,6.6865,5628,0
+CULP.US,D,20071112,000000,6.5871,6.801,6.5871,6.801,13554,0
+CULP.US,D,20071113,000000,6.992,7.0003,6.7781,6.8547,18196,0
+CULP.US,D,20071114,000000,6.9233,6.9233,6.6101,6.7096,15183,0
+CULP.US,D,20071115,000000,6.6559,6.7402,6.6331,6.7171,7325,0
+CULP.US,D,20071116,000000,6.801,6.9465,6.6865,6.8851,34416,0
+CULP.US,D,20071119,000000,6.5412,6.6865,5.9607,5.9607,113582,0
+CULP.US,D,20071120,000000,6.0907,6.2358,6.0218,6.1136,38346,0
+CULP.US,D,20071121,000000,6.1136,6.6176,6.1136,6.5953,16751,0
+CULP.US,D,20071123,000000,6.6255,7.1602,6.6255,6.9537,32192,0
+CULP.US,D,20071126,000000,6.992,7.1451,6.4344,6.4651,48138,0
+CULP.US,D,20071127,000000,6.5108,6.7096,6.4496,6.4879,24472,0
+CULP.US,D,20071128,000000,6.5642,6.6024,6.0523,6.1136,77991,0
+CULP.US,D,20071129,000000,6.4954,6.6638,6.2279,6.4651,68964,0
+CULP.US,D,20071130,000000,6.4954,6.5718,6.2891,6.358,73022,0
+CULP.US,D,20071203,000000,6.4193,6.4954,6.2738,6.4115,42923,0
+CULP.US,D,20071204,000000,6.2588,6.4954,6.2588,6.4115,45571,0
+CULP.US,D,20071205,000000,6.4115,6.5261,6.2588,6.3348,40307,0
+CULP.US,D,20071206,000000,6.3199,6.5108,6.2052,6.4496,47761,0
+CULP.US,D,20071207,000000,6.4879,6.5335,6.2814,6.4954,125230,0
+CULP.US,D,20071210,000000,6.3884,6.4268,6.2588,6.3428,27221,0
+CULP.US,D,20071211,000000,6.2508,6.3199,5.7617,5.9835,48157,0
+CULP.US,D,20071212,000000,5.9835,6.4496,5.9835,6.3199,11256,0
+CULP.US,D,20071213,000000,6.3199,6.3199,5.8534,5.9835,11776,0
+CULP.US,D,20071214,000000,5.9754,6.1745,5.9754,6.0828,6674,0
+CULP.US,D,20071217,000000,6.0828,6.1285,5.953,5.9681,61638,0
+CULP.US,D,20071218,000000,5.9223,6.1285,5.8462,6.0828,12302,0
+CULP.US,D,20071219,000000,6.0601,6.2279,5.8766,6.0523,44753,0
+CULP.US,D,20071220,000000,6.1824,6.2588,5.8077,6.2204,29179,0
+CULP.US,D,20071221,000000,6.2433,6.2433,5.8689,5.8917,54045,0
+CULP.US,D,20071224,000000,5.8077,5.8307,4.8371,5.1431,52863,0
+CULP.US,D,20071226,000000,5.2194,5.4789,5.1123,5.418,37555,0
+CULP.US,D,20071227,000000,5.2423,5.7696,5.2423,5.7085,30487,0
+CULP.US,D,20071228,000000,5.6242,5.6854,5.5405,5.5479,23946,0
+CULP.US,D,20071231,000000,5.5405,5.7007,5.2728,5.3186,27611,0
+CULP.US,D,20080102,000000,5.0741,5.9989,5.0741,5.7774,68045,0
+CULP.US,D,20080103,000000,5.8689,6.0601,5.525,5.9989,63205,0
+CULP.US,D,20080104,000000,5.9912,6.1136,5.6396,6.1136,62420,0
+CULP.US,D,20080107,000000,6.0828,6.1136,5.1123,5.3568,144000,0
+CULP.US,D,20080108,000000,5.4103,5.9303,5.2883,5.5784,62157,0
+CULP.US,D,20080109,000000,5.441,5.4564,5.2959,5.4256,31930,0
+CULP.US,D,20080110,000000,5.5021,5.8917,5.3035,5.6167,28790,0
+CULP.US,D,20080111,000000,5.6548,5.7314,5.2346,5.3493,54173,0
+CULP.US,D,20080114,000000,5.2959,5.6094,5.1814,5.4564,41877,0
+CULP.US,D,20080115,000000,5.3873,5.6548,5.3493,5.4944,44884,0
+CULP.US,D,20080116,000000,5.487,5.6474,5.2194,5.3341,31562,0
+CULP.US,D,20080117,000000,5.3493,5.441,4.8908,5.0589,100366,0
+CULP.US,D,20080118,000000,5.1201,5.3186,4.9063,4.9977,66606,0
+CULP.US,D,20080122,000000,4.776,5.1277,4.6764,5.0667,38469,0
+CULP.US,D,20080123,000000,4.9287,5.1965,4.9138,5.1431,8765,0
+CULP.US,D,20080124,000000,5.1887,5.2959,5.036,5.1505,63073,0
+CULP.US,D,20080125,000000,5.097,5.7696,5.097,5.7085,30751,0
+CULP.US,D,20080128,000000,5.6854,5.8534,5.5708,5.823,38864,0
+CULP.US,D,20080129,000000,5.7774,6.0369,5.7774,5.8154,61371,0
+CULP.US,D,20080130,000000,5.7696,5.7848,5.051,5.1814,36380,0
+CULP.US,D,20080131,000000,5.1201,5.2728,4.9671,5.2117,32321,0
+CULP.US,D,20080201,000000,5.2728,5.6012,5.2498,5.418,49987,0
+CULP.US,D,20080204,000000,5.4564,5.7999,5.4335,5.6854,21986,0
+CULP.US,D,20080205,000000,5.632,5.6625,5.097,5.2728,41905,0
+CULP.US,D,20080206,000000,5.3493,5.3646,5.2423,5.3035,6803,0
+CULP.US,D,20080207,000000,5.2802,5.2802,5.051,5.1579,21723,0
+CULP.US,D,20080208,000000,5.2346,5.2498,5.1353,5.1353,7985,0
+CULP.US,D,20080211,000000,5.2194,5.3108,5.097,5.1965,23158,0
+CULP.US,D,20080212,000000,5.2117,5.2117,4.9519,5.0667,20151,0
+CULP.US,D,20080213,000000,5.1047,5.2346,5.1047,5.1965,9816,0
+CULP.US,D,20080214,000000,5.2117,5.2883,5.1814,5.2654,20416,0
+CULP.US,D,20080215,000000,5.2728,5.3568,5.2728,5.3568,8247,0
+CULP.US,D,20080219,000000,4.9445,5.3415,4.9445,5.2194,56067,0
+CULP.US,D,20080220,000000,5.2576,5.6167,5.2576,5.6167,32846,0
+CULP.US,D,20080221,000000,5.525,5.6474,5.525,5.6094,12564,0
+CULP.US,D,20080222,000000,5.5405,5.5405,5.3873,5.4028,5102,0
+CULP.US,D,20080225,000000,5.3951,5.4335,5.3568,5.3951,5761,0
+CULP.US,D,20080226,000000,5.3493,5.3493,5.2267,5.2267,20022,0
+CULP.US,D,20080227,000000,5.3035,5.3646,5.2728,5.3108,24731,0
+CULP.US,D,20080228,000000,5.418,5.6167,5.3186,5.6167,28134,0
+CULP.US,D,20080229,000000,5.6242,5.6548,5.5708,5.5784,15571,0
+CULP.US,D,20080303,000000,5.5784,5.5784,5.441,5.5021,904894,0
+CULP.US,D,20080304,000000,5.5405,5.5405,5.4028,5.4486,26696,0
+CULP.US,D,20080305,000000,5.525,5.5325,5.4639,5.4714,18842,0
+CULP.US,D,20080306,000000,5.5479,5.6242,5.525,5.6167,30356,0
+CULP.US,D,20080307,000000,5.6167,5.6242,5.5784,5.5784,14394,0
+CULP.US,D,20080310,000000,5.5784,5.6012,5.3798,5.4256,16095,0
+CULP.US,D,20080311,000000,5.6548,5.6548,5.2802,5.4564,29835,0
+CULP.US,D,20080312,000000,5.4639,5.5173,5.4335,5.5173,8118,0
+CULP.US,D,20080313,000000,5.5479,5.7163,5.5405,5.6548,34154,0
+CULP.US,D,20080314,000000,5.6167,5.632,5.5784,5.5939,17014,0
+CULP.US,D,20080317,000000,5.5939,5.6548,5.5629,5.6242,30751,0
+CULP.US,D,20080318,000000,5.6548,5.6779,5.4335,5.4789,17534,0
+CULP.US,D,20080319,000000,5.6548,5.6933,5.6242,5.6703,54829,0
+CULP.US,D,20080320,000000,5.6548,5.6548,5.5479,5.556,24472,0
+CULP.US,D,20080324,000000,5.5479,5.7085,5.5479,5.6094,33369,0
+CULP.US,D,20080325,000000,5.6548,5.9223,5.6396,5.9071,33892,0
+CULP.US,D,20080326,000000,5.8534,5.8917,5.8462,5.8766,20940,0
+CULP.US,D,20080327,000000,5.8689,5.8995,5.6396,5.6854,23819,0
+CULP.US,D,20080328,000000,5.7617,5.7617,5.4335,5.6167,54045,0
+CULP.US,D,20080331,000000,5.6625,5.7926,5.6548,5.7466,27741,0
+CULP.US,D,20080401,000000,5.8077,5.8613,5.7235,5.8613,81130,0
+CULP.US,D,20080402,000000,5.4944,5.9149,5.4944,5.8995,22378,0
+CULP.US,D,20080403,000000,5.8995,5.9149,5.8689,5.8917,17014,0
+CULP.US,D,20080404,000000,5.8917,5.9223,5.884,5.8917,32585,0
+CULP.US,D,20080407,000000,5.9223,6.0676,5.8995,6.0141,35203,0
+CULP.US,D,20080408,000000,6.0218,6.1136,5.953,6.0751,27611,0
+CULP.US,D,20080409,000000,6.1059,6.3428,6.0445,6.2588,51393,0
+CULP.US,D,20080410,000000,6.3199,6.3348,6.1666,6.1898,45276,0
+CULP.US,D,20080411,000000,6.1973,6.2358,6.1136,6.1208,34548,0
+CULP.US,D,20080414,000000,6.1824,6.1824,5.884,5.884,9751,0
+CULP.US,D,20080415,000000,5.8917,5.9453,5.884,5.884,4842,0
+CULP.US,D,20080416,000000,5.8917,5.9223,5.7314,5.8077,24995,0
+CULP.US,D,20080417,000000,5.884,5.884,5.8462,5.884,23158,0
+CULP.US,D,20080418,000000,6.0218,6.0218,5.9303,5.9607,10202,0
+CULP.US,D,20080421,000000,5.9149,5.9149,5.884,5.884,13783,0
+CULP.US,D,20080422,000000,5.884,5.8917,5.7999,5.7999,9816,0
+CULP.US,D,20080423,000000,5.7926,5.7926,5.7314,5.7466,11124,0
+CULP.US,D,20080424,000000,5.7999,5.823,5.7544,5.7544,3013,0
+CULP.US,D,20080425,000000,5.7848,5.7926,5.7466,5.7544,3013,0
+CULP.US,D,20080428,000000,5.7544,5.7774,5.7314,5.7314,199429,0
+CULP.US,D,20080429,000000,5.7617,5.7617,5.3493,5.4256,199695,0
+CULP.US,D,20080430,000000,5.4789,5.4789,5.2959,5.3723,15309,0
+CULP.US,D,20080501,000000,5.3951,5.5405,5.3646,5.5405,7593,0
+CULP.US,D,20080502,000000,5.6167,5.884,5.5097,5.884,13220,0
+CULP.US,D,20080505,000000,5.8077,5.8462,5.7163,5.7163,9423,0
+CULP.US,D,20080506,000000,5.6933,5.7848,5.6933,5.7617,7462,0
+CULP.US,D,20080507,000000,5.7007,5.8462,5.6474,5.8462,4710,0
+CULP.US,D,20080508,000000,5.823,5.8613,5.7999,5.823,10466,0
+CULP.US,D,20080509,000000,5.8534,5.9071,5.8154,5.8154,7758,0
+CULP.US,D,20080512,000000,5.884,5.9149,5.7774,5.884,11117,0
+CULP.US,D,20080513,000000,5.884,6.0445,5.884,5.9912,5492,0
+CULP.US,D,20080514,000000,5.9835,6.0369,5.9607,5.9989,9487,0
+CULP.US,D,20080515,000000,6.0293,6.0293,5.9912,6.0065,5761,0
+CULP.US,D,20080516,000000,6.0141,6.0369,5.884,5.9071,7578,0
+CULP.US,D,20080519,000000,5.8995,5.8995,5.441,5.4944,32140,0
+CULP.US,D,20080520,000000,5.525,5.525,5.4256,5.487,7985,0
+CULP.US,D,20080521,000000,5.4028,5.4028,5.3264,5.3568,26301,0
+CULP.US,D,20080522,000000,5.3108,5.4486,5.3035,5.4486,10096,0
+CULP.US,D,20080523,000000,5.4486,5.4789,5.4486,5.4789,2095,0
+CULP.US,D,20080527,000000,5.4789,5.632,5.418,5.632,23819,0
+CULP.US,D,20080528,000000,5.5939,5.5939,5.3035,5.3341,38469,0
+CULP.US,D,20080529,000000,5.3568,5.4028,5.2728,5.2728,21742,0
+CULP.US,D,20080530,000000,5.2802,5.5021,5.2802,5.5021,9290,0
+CULP.US,D,20080602,000000,5.4789,5.4789,5.0667,5.2117,40916,0
+CULP.US,D,20080603,000000,5.2883,5.2883,5.0895,5.1201,25516,0
+CULP.US,D,20080604,000000,5.4944,5.4944,5.2117,5.2883,9633,0
+CULP.US,D,20080605,000000,5.2423,5.5173,5.2423,5.3568,56661,0
+CULP.US,D,20080606,000000,5.2346,5.3873,5.1659,5.3568,30620,0
+CULP.US,D,20080609,000000,5.3951,5.5939,5.3951,5.5097,16881,0
+CULP.US,D,20080610,000000,5.5173,5.556,5.0435,5.2194,56189,0
+CULP.US,D,20080611,000000,5.1965,5.3568,5.1965,5.2654,6803,0
+CULP.US,D,20080612,000000,5.2498,5.3264,5.097,5.2346,18583,0
+CULP.US,D,20080613,000000,5.1965,5.4256,5.1579,5.4256,3793,0
+CULP.US,D,20080616,000000,5.441,5.4486,5.3186,5.4335,8374,0
+CULP.US,D,20080617,000000,5.4486,5.4944,5.4103,5.4103,10016,0
+CULP.US,D,20080618,000000,5.3798,5.4335,5.3723,5.3951,6414,0
+CULP.US,D,20080619,000000,5.7392,5.7392,5.4103,5.525,41983,0
+CULP.US,D,20080620,000000,5.556,5.6094,5.3493,5.3798,13505,0
+CULP.US,D,20080623,000000,5.3415,5.4335,5.2802,5.4103,20343,0
+CULP.US,D,20080624,000000,5.2883,5.441,5.2883,5.3798,8507,0
+CULP.US,D,20080625,000000,5.3646,5.4028,5.3108,5.3873,9540,0
+CULP.US,D,20080626,000000,5.3493,5.4256,5.2654,5.3264,2712,0
+CULP.US,D,20080627,000000,5.3493,5.3798,5.3493,5.3493,3403,0
+CULP.US,D,20080630,000000,5.3798,5.3951,5.3186,5.3646,4972,0
+CULP.US,D,20080701,000000,5.3264,5.4103,5.2959,5.4103,10162,0
+CULP.US,D,20080702,000000,5.3798,5.7392,5.3798,5.7392,10728,0
+CULP.US,D,20080703,000000,5.7314,5.9149,5.7314,5.884,8177,0
+CULP.US,D,20080707,000000,5.7314,5.7617,5.7235,5.7544,135784,0
+CULP.US,D,20080708,000000,5.7314,5.7314,5.556,5.5629,10728,0
+CULP.US,D,20080709,000000,5.4944,5.4944,5.2883,5.3035,5301,0
+CULP.US,D,20080710,000000,5.2728,5.2728,4.9215,5.2117,69538,0
+CULP.US,D,20080711,000000,5.1965,5.2346,5.1201,5.2039,8310,0
+CULP.US,D,20080714,000000,5.3341,5.3341,4.9671,5.0589,12036,0
+CULP.US,D,20080715,000000,5.0895,5.0895,4.9824,5.0667,19447,0
+CULP.US,D,20080716,000000,5.0284,5.1887,4.6843,5.1887,8755,0
+CULP.US,D,20080717,000000,5.1431,5.1431,5.0058,5.0741,36274,0
+CULP.US,D,20080718,000000,5.1123,5.1123,5.0435,5.0589,1699,0
+CULP.US,D,20080721,000000,5.0284,5.0741,5.0058,5.0058,907,0
+CULP.US,D,20080722,000000,5.0058,5.1123,5.0058,5.1123,4056,0
+CULP.US,D,20080723,000000,5.097,5.1579,5.0589,5.1579,8507,0
+CULP.US,D,20080724,000000,5.0741,5.0741,4.9748,4.9748,5347,0
+CULP.US,D,20080725,000000,5.0284,5.036,4.9594,5.013,11878,0
+CULP.US,D,20080728,000000,5.0435,5.0435,4.8908,4.8908,9423,0
+CULP.US,D,20080729,000000,4.8295,4.8678,4.6764,4.6764,11124,0
+CULP.US,D,20080730,000000,4.6843,4.8221,4.6764,4.7686,11515,0
+CULP.US,D,20080731,000000,4.7914,4.7914,4.738,4.738,3140,0
+CULP.US,D,20080801,000000,4.7072,4.7072,4.6617,4.7002,8330,0
+CULP.US,D,20080804,000000,4.6921,4.715,4.6312,4.6312,7658,0
+CULP.US,D,20080805,000000,4.5928,4.7303,4.5851,4.5851,16277,0
+CULP.US,D,20080806,000000,4.5928,4.738,4.5928,4.6233,11515,0
+CULP.US,D,20080807,000000,4.6003,4.7992,4.5773,4.646,25650,0
+CULP.US,D,20080808,000000,4.6617,4.9063,4.6233,4.8529,27676,0
+CULP.US,D,20080811,000000,4.7454,4.8142,4.6233,4.7992,24547,0
+CULP.US,D,20080812,000000,4.8449,5.3646,4.7992,5.1887,69486,0
+CULP.US,D,20080813,000000,5.1047,5.4256,5.0435,5.3723,25391,0
+CULP.US,D,20080814,000000,5.2959,5.3873,5.2728,5.3873,12954,0
+CULP.US,D,20080815,000000,5.3415,5.4789,5.1736,5.4256,22904,0
+CULP.US,D,20080818,000000,5.3951,5.5021,5.2883,5.3415,31146,0
+CULP.US,D,20080819,000000,5.2267,5.441,5.1814,5.2267,26864,0
+CULP.US,D,20080820,000000,5.5405,5.6474,5.2267,5.3951,52331,0
+CULP.US,D,20080821,000000,5.4256,5.4256,5.2267,5.3415,11257,0
+CULP.US,D,20080822,000000,5.2498,5.4639,5.2498,5.418,18972,0
+CULP.US,D,20080825,000000,5.441,5.4639,5.1887,5.2576,22507,0
+CULP.US,D,20080826,000000,5.2576,5.3951,5.1353,5.2959,19157,0
+CULP.US,D,20080827,000000,5.3341,5.418,5.1579,5.3186,20329,0
+CULP.US,D,20080828,000000,5.2959,5.4564,5.2267,5.4564,5596,0
+CULP.US,D,20080829,000000,5.3646,5.7696,5.3646,5.7007,13388,0
+CULP.US,D,20080902,000000,5.7085,5.7617,5.5629,5.5708,9201,0
+CULP.US,D,20080903,000000,5.6703,5.7848,5.6474,5.7466,10619,0
+CULP.US,D,20080904,000000,5.4256,5.5097,5.1965,5.3798,33252,0
+CULP.US,D,20080905,000000,5.4714,5.5097,5.3493,5.4714,13872,0
+CULP.US,D,20080908,000000,5.5173,5.5862,5.441,5.5862,31246,0
+CULP.US,D,20080909,000000,5.5784,5.5784,5.4028,5.4256,3403,0
+CULP.US,D,20080910,000000,5.3951,5.5173,5.3493,5.5173,12564,0
+CULP.US,D,20080911,000000,5.4714,5.6167,5.3951,5.4639,28352,0
+CULP.US,D,20080912,000000,5.3493,5.525,5.3493,5.4486,15216,0
+CULP.US,D,20080915,000000,5.4103,5.5405,5.3723,5.4256,9423,0
+CULP.US,D,20080916,000000,5.3493,5.3873,5.1353,5.2346,6274,0
+CULP.US,D,20080917,000000,5.0058,5.1579,4.8831,4.9671,25309,0
+CULP.US,D,20080918,000000,5.0435,5.1123,5.0208,5.1123,2356,0
+CULP.US,D,20080919,000000,5.1659,5.1965,4.9445,5.1736,30099,0
+CULP.US,D,20080922,000000,5.1579,5.1659,4.9748,5.1123,12036,0
+CULP.US,D,20080923,000000,5.051,5.1887,5.0058,5.1887,2095,0
+CULP.US,D,20080924,000000,5.1123,5.1505,5.1123,5.1201,5102,0
+CULP.US,D,20080925,000000,5.097,5.1736,5.0667,5.1431,4580,0
+CULP.US,D,20080926,000000,5.1123,5.1579,4.7837,4.8068,57954,0
+CULP.US,D,20080929,000000,4.738,4.738,4.4934,4.5084,7067,0
+CULP.US,D,20080930,000000,4.4934,4.5396,4.4779,4.5238,3271,0
+CULP.US,D,20081001,000000,4.501,4.501,4.2029,4.2488,59538,0
+CULP.US,D,20081002,000000,4.2258,4.2258,3.5536,3.8133,83292,0
+CULP.US,D,20081003,000000,3.821,3.9202,3.821,3.8591,9876,0
+CULP.US,D,20081006,000000,3.8822,3.8822,3.4848,3.5839,17668,0
+CULP.US,D,20081007,000000,3.5917,3.8514,3.5917,3.821,18716,0
+CULP.US,D,20081008,000000,3.8285,3.8439,3.4773,3.5458,33213,0
+CULP.US,D,20081009,000000,3.4773,3.4773,3.0567,3.0567,26403,0
+CULP.US,D,20081010,000000,2.9802,3.1792,2.2543,3.1712,40017,0
+CULP.US,D,20081013,000000,3.1177,3.2095,2.9424,3.0032,16360,0
+CULP.US,D,20081014,000000,3.0567,3.836,2.9342,3.8057,51230,0
+CULP.US,D,20081015,000000,3.7368,3.7368,3.2172,3.2248,22507,0
+CULP.US,D,20081016,000000,3.0337,3.6297,3.0337,3.5917,24194,0
+CULP.US,D,20081017,000000,3.6069,3.8591,3.2551,3.7674,33242,0
+CULP.US,D,20081020,000000,3.7139,3.7139,3.1792,3.2861,20151,0
+CULP.US,D,20081021,000000,3.3776,3.8285,3.3776,3.7523,12830,0
+CULP.US,D,20081022,000000,3.5458,3.7596,3.1792,3.2095,28398,0
+CULP.US,D,20081023,000000,3.1331,3.2095,2.9495,3.1944,21986,0
+CULP.US,D,20081024,000000,2.7207,2.9424,2.7129,2.789,7848,0
+CULP.US,D,20081027,000000,2.896,3.0951,2.7207,2.7968,20287,0
+CULP.US,D,20081028,000000,2.4381,2.8123,2.3995,2.5296,28600,0
+CULP.US,D,20081029,000000,2.5678,2.8734,2.2466,2.3154,94247,0
+CULP.US,D,20081030,000000,2.3919,2.4453,2.2925,2.3764,17402,0
+CULP.US,D,20081031,000000,2.3232,2.3306,2.1705,2.2008,229259,0
+CULP.US,D,20081103,000000,2.2085,2.2697,1.987,2.2085,17014,0
+CULP.US,D,20081104,000000,2.2392,2.3995,2.2161,2.3995,7222,0
+CULP.US,D,20081105,000000,2.6134,2.728,2.5217,2.6973,26929,0
+CULP.US,D,20081106,000000,2.5752,2.5752,2.3764,2.3841,13835,0
+CULP.US,D,20081107,000000,2.3539,2.4834,2.2925,2.2925,7196,0
+CULP.US,D,20081110,000000,2.3002,2.5139,2.2925,2.2925,21593,0
+CULP.US,D,20081111,000000,2.2925,2.3764,2.2925,2.3459,1307,0
+CULP.US,D,20081112,000000,2.3385,2.4453,2.2697,2.3002,11124,0
+CULP.US,D,20081113,000000,2.2925,2.2925,2.2161,2.2543,6934,0
+CULP.US,D,20081114,000000,2.2316,2.2316,2.1705,2.2234,1440,0
+CULP.US,D,20081117,000000,2.2161,2.2466,2.048,2.048,3534,0
+CULP.US,D,20081118,000000,1.9029,2.2925,1.8876,2.2925,25466,0
+CULP.US,D,20081119,000000,2.262,2.262,2.1015,2.193,9575,0
+CULP.US,D,20081120,000000,2.1859,2.1859,2.071,2.1015,5235,0
+CULP.US,D,20081121,000000,2.071,2.071,2.0097,2.0097,13448,0
+CULP.US,D,20081124,000000,1.987,2.0174,1.9793,1.987,3013,0
+CULP.US,D,20081125,000000,1.9947,1.9947,1.895,1.9793,2221,0
+CULP.US,D,20081126,000000,1.9487,1.9487,1.7961,1.7961,236838,0
+CULP.US,D,20081128,000000,1.8263,1.8263,1.7657,1.7727,1570,0
+CULP.US,D,20081201,000000,1.7657,1.7657,1.3298,1.4521,24043,0
+CULP.US,D,20081202,000000,1.4596,1.5207,1.3908,1.3908,12576,0
+CULP.US,D,20081203,000000,1.4137,1.4364,1.3602,1.3753,69274,0
+CULP.US,D,20081204,000000,1.4137,1.4137,1.3753,1.3833,41615,0
+CULP.US,D,20081205,000000,1.3602,1.3602,1.085,1.1616,154899,0
+CULP.US,D,20081208,000000,1.1157,1.4521,1.1157,1.2455,33342,0
+CULP.US,D,20081209,000000,1.2301,1.368,1.2301,1.368,181111,0
+CULP.US,D,20081210,000000,1.3753,1.8569,1.3753,1.7273,30619,0
+CULP.US,D,20081211,000000,1.7881,1.8648,1.7192,1.8109,31308,0
+CULP.US,D,20081212,000000,1.8341,1.8341,1.7804,1.8109,17402,0
+CULP.US,D,20081215,000000,1.7422,1.7422,1.6814,1.689,4189,0
+CULP.US,D,20081216,000000,1.6048,1.6736,1.5585,1.6048,11186,0
+CULP.US,D,20081217,000000,1.658,1.658,1.536,1.536,10866,0
+CULP.US,D,20081218,000000,1.5437,1.5585,1.4902,1.536,17990,0
+CULP.US,D,20081219,000000,1.536,1.7576,1.4902,1.7576,27481,0
+CULP.US,D,20081222,000000,1.7118,1.7192,1.6659,1.6736,3137,0
+CULP.US,D,20081223,000000,1.6963,1.7576,1.5513,1.6048,64908,0
+CULP.US,D,20081224,000000,1.5818,1.5818,1.5284,1.5284,706,0
+CULP.US,D,20081226,000000,1.5133,1.5133,1.4976,1.5054,3929,0
+CULP.US,D,20081229,000000,1.5207,1.8417,1.4902,1.536,42126,0
+CULP.US,D,20081230,000000,1.5284,1.5893,0.9935,1.5284,154540,0
+CULP.US,D,20081231,000000,1.6048,1.6048,1.4976,1.5133,387179,0
+CULP.US,D,20090102,000000,1.5054,1.5054,1.429,1.4521,16095,0
+CULP.US,D,20090105,000000,1.4902,1.5284,1.345,1.4521,74640,0
+CULP.US,D,20090106,000000,1.7273,1.7273,1.4137,1.4976,35659,0
+CULP.US,D,20090107,000000,1.4521,1.4902,1.4364,1.4364,25750,0
+CULP.US,D,20090108,000000,1.4749,1.4749,1.429,1.429,17374,0
+CULP.US,D,20090109,000000,1.4824,1.5437,1.4673,1.5284,42265,0
+CULP.US,D,20090112,000000,1.5437,1.5437,1.5207,1.5284,19339,0
+CULP.US,D,20090113,000000,1.5054,1.5054,1.4521,1.4521,3662,0
+CULP.US,D,20090114,000000,1.4444,1.4444,1.3374,1.4137,17051,0
+CULP.US,D,20090115,000000,1.4137,1.4137,1.2763,1.3217,34286,0
+CULP.US,D,20090116,000000,1.3374,1.3374,1.2763,1.2992,13897,0
+CULP.US,D,20090120,000000,1.3374,1.3374,1.2226,1.2455,5888,0
+CULP.US,D,20090121,000000,1.2686,1.4521,1.2686,1.3143,30932,0
+CULP.US,D,20090122,000000,1.3143,1.3602,1.3143,1.3374,2824,0
+CULP.US,D,20090123,000000,1.4673,1.689,1.3602,1.5284,46031,0
+CULP.US,D,20090126,000000,1.4521,1.4521,1.368,1.4521,23553,0
+CULP.US,D,20090127,000000,1.4521,1.4976,1.406,1.4976,19107,0
+CULP.US,D,20090128,000000,1.4749,1.4749,1.4137,1.4364,14786,0
+CULP.US,D,20090129,000000,1.2455,1.4521,1.2455,1.4521,4337,0
+CULP.US,D,20090130,000000,1.4596,1.4596,1.429,1.4364,7462,0
+CULP.US,D,20090202,000000,1.4521,1.4976,1.4521,1.4902,4842,0
+CULP.US,D,20090203,000000,1.5133,1.6354,1.4976,1.4976,38767,0
+CULP.US,D,20090204,000000,1.5054,1.5054,1.4137,1.4137,2877,0
+CULP.US,D,20090205,000000,1.4137,1.5284,1.4137,1.4902,14786,0
+CULP.US,D,20090206,000000,1.4673,1.4673,1.4521,1.4521,7985,0
+CULP.US,D,20090209,000000,1.4521,1.7422,1.4521,1.5585,26036,0
+CULP.US,D,20090210,000000,1.5585,1.5585,1.5284,1.5284,80742,0
+CULP.US,D,20090211,000000,1.5284,1.5513,1.5284,1.5284,8765,0
+CULP.US,D,20090212,000000,1.5284,1.5668,1.4824,1.5437,2614,0
+CULP.US,D,20090213,000000,1.5284,1.5585,1.4824,1.5284,35515,0
+CULP.US,D,20090217,000000,1.5054,1.536,1.4902,1.536,21593,0
+CULP.US,D,20090218,000000,1.5668,1.7192,1.5133,1.5284,24472,0
+CULP.US,D,20090219,000000,1.5284,1.5513,1.4824,1.5284,33501,0
+CULP.US,D,20090220,000000,1.5284,1.5585,1.5284,1.5513,6455,0
+CULP.US,D,20090223,000000,1.536,1.5668,1.5284,1.5284,5362,0
+CULP.US,D,20090224,000000,1.5207,1.5969,1.5207,1.5668,15277,0
+CULP.US,D,20090225,000000,1.5742,1.6659,1.5742,1.5818,8765,0
+CULP.US,D,20090226,000000,1.5668,1.5893,1.5284,1.5742,13220,0
+CULP.US,D,20090227,000000,1.5585,1.5893,1.5437,1.5668,30022,0
+CULP.US,D,20090302,000000,1.5513,1.658,1.5284,1.536,7531,0
+CULP.US,D,20090303,000000,1.5585,1.5969,1.5585,1.5893,29333,0
+CULP.US,D,20090304,000000,1.4824,1.8341,1.4824,1.7273,37224,0
+CULP.US,D,20090305,000000,1.7576,1.8341,1.5742,1.8341,42885,0
+CULP.US,D,20090306,000000,1.8341,2.2392,1.8341,2.1321,20022,0
+CULP.US,D,20090309,000000,2.0328,2.2161,2.0328,2.2161,10509,0
+CULP.US,D,20090310,000000,2.0634,2.2161,2.0634,2.178,28179,0
+CULP.US,D,20090311,000000,2.2161,2.262,2.0634,2.2316,33033,0
+CULP.US,D,20090312,000000,2.262,2.2697,2.0634,2.2161,42398,0
+CULP.US,D,20090313,000000,2.2161,2.4301,2.2161,2.4148,13781,0
+CULP.US,D,20090316,000000,2.3995,2.4301,2.2774,2.3689,13606,0
+CULP.US,D,20090317,000000,2.3232,2.4301,2.3232,2.4301,3929,0
+CULP.US,D,20090318,000000,2.3689,2.4834,2.3689,2.4453,5492,0
+CULP.US,D,20090319,000000,2.4301,2.6746,2.4301,2.6746,19302,0
+CULP.US,D,20090320,000000,2.6746,2.7129,2.5217,2.6364,8507,0
+CULP.US,D,20090323,000000,2.7818,3.2785,2.6668,2.9572,22500,0
+CULP.US,D,20090324,000000,3.0413,3.0951,2.4606,2.6668,18847,0
+CULP.US,D,20090325,000000,2.4453,2.6364,2.3919,2.6288,5892,0
+CULP.US,D,20090326,000000,2.6746,2.6746,2.4606,2.5065,18195,0
+CULP.US,D,20090327,000000,2.4453,2.4916,2.2466,2.3075,3125,0
+CULP.US,D,20090330,000000,2.04,2.4453,2.0254,2.4453,4978,0
+CULP.US,D,20090331,000000,2.4989,2.5906,2.2925,2.3539,6674,0
+CULP.US,D,20090401,000000,2.3002,2.4834,2.2925,2.4834,4056,0
+CULP.US,D,20090402,000000,2.4834,2.6746,2.4757,2.4834,5425,0
+CULP.US,D,20090403,000000,2.4072,2.4757,2.3689,2.4072,652,0
+CULP.US,D,20090406,000000,2.4834,2.6364,2.3689,2.537,3013,0
+CULP.US,D,20090407,000000,2.4606,2.4606,2.3764,2.3764,652,0
+CULP.US,D,20090408,000000,2.3841,2.4834,2.3841,2.4834,6692,0
+CULP.US,D,20090409,000000,2.5525,2.6746,2.3689,2.4453,9160,0
+CULP.US,D,20090413,000000,2.5984,2.6746,2.0634,2.6746,12846,0
+CULP.US,D,20090414,000000,2.5296,2.6134,2.4757,2.4757,1570,0
+CULP.US,D,20090415,000000,2.5525,2.6746,2.5525,2.6059,2221,0
+CULP.US,D,20090416,000000,2.4916,2.9041,2.4381,2.5828,26829,0
+CULP.US,D,20090417,000000,2.6364,3.0032,2.5599,2.8274,32416,0
+CULP.US,D,20090420,000000,2.774,2.8123,2.5828,2.7207,8374,0
+CULP.US,D,20090421,000000,2.6441,2.751,2.6441,2.751,4391,0
+CULP.US,D,20090422,000000,2.789,3.0567,2.7587,2.9802,13349,0
+CULP.US,D,20090423,000000,3.0567,3.1944,3.0567,3.11,21265,0
+CULP.US,D,20090424,000000,3.1944,3.7064,2.9802,3.4006,42120,0
+CULP.US,D,20090427,000000,3.2551,3.5,3.1637,3.3853,5145,0
+CULP.US,D,20090428,000000,3.1637,3.5303,3.1637,3.4006,4153,0
+CULP.US,D,20090429,000000,3.4773,3.5536,3.4695,3.4773,6414,0
+CULP.US,D,20090430,000000,3.4773,3.4773,3.1025,3.4388,20082,0
+CULP.US,D,20090501,000000,3.3625,3.3853,3.1331,3.3625,16095,0
+CULP.US,D,20090504,000000,3.1865,3.4229,2.2925,3.2095,47489,0
+CULP.US,D,20090505,000000,3.1025,3.3853,3.1025,3.3013,11449,0
+CULP.US,D,20090506,000000,3.37,3.37,3.1483,3.248,6820,0
+CULP.US,D,20090507,000000,3.3928,3.3928,3.1177,3.3625,8632,0
+CULP.US,D,20090508,000000,3.2861,3.3625,3.072,3.2861,3985,0
+CULP.US,D,20090511,000000,3.1865,3.4159,2.896,3.1177,33180,0
+CULP.US,D,20090512,000000,3.1865,3.37,2.7435,3.0567,45926,0
+CULP.US,D,20090513,000000,2.9117,2.9729,2.8046,2.8274,2947,0
+CULP.US,D,20090514,000000,2.8656,3.2705,2.6746,2.6746,34040,0
+CULP.US,D,20090515,000000,2.7357,2.7357,2.5984,2.7052,9260,0
+CULP.US,D,20090518,000000,2.8046,3.0567,2.6823,2.8199,29088,0
+CULP.US,D,20090519,000000,2.8199,3.1331,2.6823,3.1331,20919,0
+CULP.US,D,20090520,000000,3.2629,3.3166,2.8123,3.1177,20287,0
+CULP.US,D,20090521,000000,3.248,3.324,2.7357,2.751,24070,0
+CULP.US,D,20090522,000000,2.8199,2.9342,2.7587,2.9193,1440,0
+CULP.US,D,20090526,000000,2.9424,2.9424,2.9117,2.9117,717,0
+CULP.US,D,20090527,000000,2.8734,2.8734,2.751,2.7587,6949,0
+CULP.US,D,20090528,000000,2.8656,2.8734,2.6288,2.751,12429,0
+CULP.US,D,20090529,000000,2.7129,3.0951,2.6823,2.9193,33860,0
+CULP.US,D,20090601,000000,2.9424,2.9424,2.7587,2.8734,1307,0
+CULP.US,D,20090602,000000,2.9802,2.9802,2.8656,2.8656,3929,0
+CULP.US,D,20090603,000000,2.8734,3.0184,2.8427,2.965,5216,0
+CULP.US,D,20090604,000000,3.0413,3.1944,3.0107,3.1944,10144,0
+CULP.US,D,20090605,000000,3.0413,3.2325,3.0413,3.1712,6280,0
+CULP.US,D,20090608,000000,3.3013,3.3625,3.2095,3.3088,4972,0
+CULP.US,D,20090609,000000,3.3088,3.4541,3.2325,3.4541,5492,0
+CULP.US,D,20090610,000000,3.3625,3.3776,3.2785,3.2785,7894,0
+CULP.US,D,20090611,000000,3.3625,3.4388,3.3319,3.4388,33501,0
+CULP.US,D,20090612,000000,3.4085,3.4085,3.3853,3.4085,1440,0
+CULP.US,D,20090615,000000,3.4313,3.4773,3.248,3.3776,7462,0
+CULP.US,D,20090616,000000,3.2551,3.4388,3.2551,3.4388,9553,0
+CULP.US,D,20090617,000000,3.3395,3.4388,3.3395,3.4388,1178,0
+CULP.US,D,20090618,000000,3.3625,3.37,3.3625,3.37,2491,0
+CULP.US,D,20090619,000000,3.4313,3.5917,3.324,3.3776,16095,0
+CULP.US,D,20090622,000000,3.4541,3.4541,3.2095,3.2095,2424,0
+CULP.US,D,20090623,000000,3.2172,3.5536,3.1257,3.2095,13159,0
+CULP.US,D,20090624,000000,3.3166,3.6605,3.248,3.5762,16715,0
+CULP.US,D,20090625,000000,3.4695,3.5536,3.3319,3.3319,5220,0
+CULP.US,D,20090626,000000,3.5151,3.5917,3.5151,3.5917,5351,0
+CULP.US,D,20090629,000000,3.668,3.8057,3.5991,3.7443,26923,0
+CULP.US,D,20090630,000000,3.8133,3.821,3.668,3.821,35434,0
+CULP.US,D,20090701,000000,3.821,3.8973,3.8133,3.8822,30766,0
+CULP.US,D,20090702,000000,3.7674,3.8514,3.6069,3.6909,3561,0
+CULP.US,D,20090706,000000,4.0732,4.0732,3.7906,4.0195,60527,0
+CULP.US,D,20090707,000000,4.0195,4.0882,3.6909,3.8514,19021,0
+CULP.US,D,20090708,000000,3.7826,3.8973,3.6909,3.7443,34963,0
+CULP.US,D,20090709,000000,3.836,3.9736,3.821,3.8665,26285,0
+CULP.US,D,20090710,000000,3.8514,4.0807,3.8514,4.0807,10892,0
+CULP.US,D,20090713,000000,4.1955,4.1955,4.0959,4.1649,9635,0
+CULP.US,D,20090714,000000,4.0656,4.2105,3.9891,4.2105,14028,0
+CULP.US,D,20090715,000000,4.2797,4.2797,4.2105,4.2105,4710,0
+CULP.US,D,20090716,000000,4.2105,4.3939,4.2105,4.2797,61718,0
+CULP.US,D,20090717,000000,4.3176,4.6692,4.3176,4.4551,53486,0
+CULP.US,D,20090720,000000,4.5542,4.7532,4.5542,4.715,25620,0
+CULP.US,D,20090721,000000,5.1123,5.1123,4.2488,4.8831,52292,0
+CULP.US,D,20090722,000000,4.8908,4.9594,4.6921,4.8831,38063,0
+CULP.US,D,20090723,000000,4.9138,4.9671,4.8529,4.9287,15614,0
+CULP.US,D,20090724,000000,4.9977,4.9977,4.8221,4.9287,16663,0
+CULP.US,D,20090727,000000,5.0435,5.0435,4.9287,5.0058,19499,0
+CULP.US,D,20090728,000000,4.9671,5.0741,4.8908,5.0741,22566,0
+CULP.US,D,20090729,000000,5.0435,5.1965,5.0435,5.0741,28266,0
+CULP.US,D,20090730,000000,5.2346,5.2346,4.9899,5.0741,17121,0
+CULP.US,D,20090731,000000,5.0667,5.0667,4.9824,5.036,19515,0
+CULP.US,D,20090803,000000,5.036,5.3415,5.036,5.2959,83000,0
+CULP.US,D,20090804,000000,5.2654,5.2654,4.9594,5.2576,63372,0
+CULP.US,D,20090805,000000,5.2802,5.2802,5.1736,5.1965,1832,0
+CULP.US,D,20090806,000000,5.1353,5.2039,5.1353,5.1736,8374,0
+CULP.US,D,20090807,000000,5.5097,5.5097,5.1431,5.3341,28799,0
+CULP.US,D,20090810,000000,5.3873,5.3873,5.2039,5.3264,14737,0
+CULP.US,D,20090811,000000,5.2576,5.2728,4.738,5.1201,40612,0
+CULP.US,D,20090812,000000,5.0435,5.0435,4.7303,4.8529,35891,0
+CULP.US,D,20090813,000000,4.8068,4.8908,4.6617,4.7454,2448,0
+CULP.US,D,20090814,000000,4.738,4.7454,4.5623,4.5698,15647,0
+CULP.US,D,20090817,000000,4.5623,4.5623,3.821,4.287,20040,0
+CULP.US,D,20090818,000000,4.0959,4.2186,3.9736,4.0121,22107,0
+CULP.US,D,20090819,000000,3.6605,4.0579,3.6605,4.0579,16023,0
+CULP.US,D,20090820,000000,4.0732,4.0882,3.9966,4.0882,14815,0
+CULP.US,D,20090821,000000,4.1341,4.4018,4.1341,4.4018,8930,0
+CULP.US,D,20090824,000000,4.1269,4.264,4.1269,4.18,39575,0
+CULP.US,D,20090825,000000,4.3483,4.3483,4.1269,4.1341,13733,0
+CULP.US,D,20090826,000000,4.1269,4.1723,3.9355,4.1649,22664,0
+CULP.US,D,20090827,000000,4.2029,4.3483,4.1036,4.1036,8028,0
+CULP.US,D,20090828,000000,4.2105,4.8295,4.2105,4.7686,42873,0
+CULP.US,D,20090831,000000,4.9445,4.9671,4.2029,4.4705,127268,0
+CULP.US,D,20090901,000000,4.8295,4.9671,4.4779,4.5469,71752,0
+CULP.US,D,20090902,000000,4.4397,4.5469,4.0579,4.1723,42434,0
+CULP.US,D,20090903,000000,4.1416,4.7992,4.1416,4.654,21570,0
+CULP.US,D,20090904,000000,4.4244,4.715,4.1269,4.4324,41319,0
+CULP.US,D,20090908,000000,4.5542,4.6692,4.2411,4.356,49277,0
+CULP.US,D,20090909,000000,4.3254,4.5396,4.2029,4.5396,34302,0
+CULP.US,D,20090910,000000,4.501,4.501,4.2567,4.4018,10718,0
+CULP.US,D,20090911,000000,4.3634,4.4397,4.2797,4.31,19805,0
+CULP.US,D,20090914,000000,4.3483,4.3483,4.1341,4.2258,27832,0
+CULP.US,D,20090915,000000,4.2029,4.3254,4.2029,4.2797,10203,0
+CULP.US,D,20090916,000000,4.31,4.4628,4.31,4.371,16421,0
+CULP.US,D,20090917,000000,4.3939,4.5396,4.3939,4.5318,13482,0
+CULP.US,D,20090918,000000,4.4478,4.4934,4.2567,4.3483,49677,0
+CULP.US,D,20090921,000000,4.3404,4.4018,4.2105,4.3019,12958,0
+CULP.US,D,20090922,000000,4.287,4.3328,4.2186,4.2797,28667,0
+CULP.US,D,20090923,000000,4.3019,4.4705,4.2488,4.4705,19514,0
+CULP.US,D,20090924,000000,4.4551,4.5851,4.3328,4.4324,31991,0
+CULP.US,D,20090925,000000,4.3862,4.5084,4.3254,4.501,10545,0
+CULP.US,D,20090928,000000,4.4551,4.5469,4.4324,4.4551,14608,0
+CULP.US,D,20090929,000000,4.5084,4.5851,4.4397,4.5851,16384,0
+CULP.US,D,20090930,000000,4.5164,4.5698,4.2567,4.2567,15039,0
+CULP.US,D,20091001,000000,4.3176,4.5396,4.3176,4.4244,9423,0
+CULP.US,D,20091002,000000,4.4397,4.5238,4.3939,4.3939,3403,0
+CULP.US,D,20091005,000000,4.371,4.5084,4.287,4.5084,18627,0
+CULP.US,D,20091006,000000,4.4478,4.5851,4.3176,4.5851,25765,0
+CULP.US,D,20091007,000000,4.4934,4.5851,4.4705,4.5469,8400,0
+CULP.US,D,20091008,000000,4.5542,4.5542,4.4551,4.4779,5761,0
+CULP.US,D,20091009,000000,4.4478,4.4478,4.2488,4.2952,25038,0
+CULP.US,D,20091012,000000,4.3019,4.4324,4.2797,4.31,7462,0
+CULP.US,D,20091013,000000,4.31,4.356,4.31,4.31,1178,0
+CULP.US,D,20091014,000000,4.2411,4.356,4.2411,4.3019,5440,0
+CULP.US,D,20091015,000000,4.356,4.356,4.3483,4.356,3271,0
+CULP.US,D,20091016,000000,4.3254,4.4018,4.3254,4.3939,4116,0
+CULP.US,D,20091019,000000,4.4779,4.4779,4.3176,4.3176,5326,0
+CULP.US,D,20091020,000000,4.3176,4.4244,4.3176,4.3176,522,0
+CULP.US,D,20091021,000000,4.4244,4.4934,4.3634,4.4018,12187,0
+CULP.US,D,20091022,000000,4.4018,4.4324,4.3176,4.4172,7196,0
+CULP.US,D,20091023,000000,4.4324,4.5318,4.4324,4.4324,6934,0
+CULP.US,D,20091026,000000,4.4705,4.4705,4.1269,4.2411,23753,0
+CULP.US,D,20091027,000000,4.0347,4.2488,3.347,4.1269,17975,0
+CULP.US,D,20091028,000000,4.1572,4.1572,4.1269,4.1269,6934,0
+CULP.US,D,20091029,000000,4.1269,4.1649,4.0959,4.0959,14688,0
+CULP.US,D,20091030,000000,4.2105,4.4244,4.0959,4.3939,55340,0
+CULP.US,D,20091102,000000,4.4705,4.738,4.4397,4.6003,38061,0
+CULP.US,D,20091103,000000,4.6921,4.6921,4.654,4.6843,4710,0
+CULP.US,D,20091104,000000,4.6843,4.6921,4.4628,4.5851,3403,0
+CULP.US,D,20091105,000000,4.6764,4.6764,4.5084,4.5698,4056,0
+CULP.US,D,20091106,000000,4.4018,4.4934,4.2488,4.486,10871,0
+CULP.US,D,20091109,000000,4.6843,4.7072,4.5542,4.6617,46324,0
+CULP.US,D,20091110,000000,4.6921,4.7226,4.6003,4.646,20659,0
+CULP.US,D,20091111,000000,4.5542,4.5928,4.4779,4.5851,13220,0
+CULP.US,D,20091112,000000,4.608,4.6692,4.5623,4.5851,5235,0
+CULP.US,D,20091113,000000,4.6156,4.646,4.4628,4.5542,855,0
+CULP.US,D,20091116,000000,4.486,4.5623,4.4705,4.5623,2867,0
+CULP.US,D,20091117,000000,4.6003,4.715,4.5623,4.5851,3861,0
+CULP.US,D,20091118,000000,4.5542,4.5623,4.5164,4.5623,8856,0
+CULP.US,D,20091119,000000,4.5623,4.6312,4.371,4.4172,5761,0
+CULP.US,D,20091120,000000,4.5396,4.5542,4.3404,4.4934,6542,0
+CULP.US,D,20091123,000000,4.5164,4.6385,4.5164,4.5164,3271,0
+CULP.US,D,20091124,000000,4.5318,4.608,4.4779,4.5623,12329,0
+CULP.US,D,20091125,000000,4.6003,4.715,4.6003,4.715,7981,0
+CULP.US,D,20091127,000000,4.7226,4.7226,4.6921,4.6921,3640,0
+CULP.US,D,20091130,000000,4.738,4.9977,4.715,4.8142,23247,0
+CULP.US,D,20091201,000000,4.7686,5.2346,4.7686,5.1659,42640,0
+CULP.US,D,20091202,000000,5.5173,6.2052,5.5173,5.7696,125641,0
+CULP.US,D,20091203,000000,6.2588,6.2588,5.525,5.6779,43461,0
+CULP.US,D,20091204,000000,5.823,6.1136,5.7235,5.7696,31273,0
+CULP.US,D,20091207,000000,6.1059,6.801,6.0981,6.6789,183265,0
+CULP.US,D,20091208,000000,6.763,6.8547,6.6101,6.809,71719,0
+CULP.US,D,20091209,000000,6.8699,7.0153,6.4268,6.5642,58636,0
+CULP.US,D,20091210,000000,6.5261,6.5261,6.2433,6.2664,43722,0
+CULP.US,D,20091211,000000,6.2588,6.358,6.1136,6.1666,47503,0
+CULP.US,D,20091214,000000,6.1898,6.8928,6.1898,6.8928,48686,0
+CULP.US,D,20091215,000000,6.8317,6.9157,6.503,6.801,46661,0
+CULP.US,D,20091216,000000,6.9157,6.9233,6.7096,6.8851,27047,0
+CULP.US,D,20091217,000000,6.8928,7.0305,6.6865,6.7781,21265,0
+CULP.US,D,20091218,000000,6.5871,6.8851,6.1898,6.4573,52848,0
+CULP.US,D,20091221,000000,6.4268,7.0305,6.4268,6.801,52305,0
+CULP.US,D,20091222,000000,6.8163,6.9157,6.6865,6.7781,62055,0
+CULP.US,D,20091223,000000,6.809,7.0305,6.7479,6.8241,76032,0
+CULP.US,D,20091224,000000,6.809,7.0305,6.786,6.9006,38096,0
+CULP.US,D,20091228,000000,7.0688,7.3823,6.9845,7.3284,193315,0
+CULP.US,D,20091229,000000,7.4738,7.5961,7.3363,7.4892,72700,0
+CULP.US,D,20091230,000000,7.4811,7.5195,7.2671,7.5195,55001,0
+CULP.US,D,20091231,000000,7.5501,7.6266,7.4892,7.6266,48102,0
+CULP.US,D,20100104,000000,7.8326,8.483,7.6876,8.1914,168591,0
+CULP.US,D,20100105,000000,8.2301,8.6349,8.2301,8.5981,152401,0
+CULP.US,D,20100106,000000,8.7106,8.7106,8.4042,8.5517,108869,0
+CULP.US,D,20100107,000000,8.6349,8.6575,8.2989,8.4598,49531,0
+CULP.US,D,20100108,000000,8.5456,8.6511,8.421,8.6286,41057,0
+CULP.US,D,20100111,000000,8.6286,9.3144,8.5737,9.3144,183895,0
+CULP.US,D,20100112,000000,9.3445,9.3769,8.6349,8.9048,156798,0
+CULP.US,D,20100113,000000,9.1634,9.4015,8.6125,9.3368,292205,0
+CULP.US,D,20100114,000000,9.4606,9.742,9.1392,9.4389,173835,0
+CULP.US,D,20100115,000000,9.551,9.551,8.8575,8.9776,82336,0
+CULP.US,D,20100119,000000,8.9336,9.4232,8.9336,9.0907,301292,0
+CULP.US,D,20100120,000000,9.146,9.2861,8.7886,9.1931,107895,0
+CULP.US,D,20100121,000000,9.2404,9.543,8.642,8.7419,140735,0
+CULP.US,D,20100122,000000,8.8335,8.9195,8.4042,8.6712,104786,0
+CULP.US,D,20100125,000000,8.8335,9.1709,8.7419,8.7886,143310,0
+CULP.US,D,20100126,000000,8.9569,9.2861,8.7886,9.1556,115072,0
+CULP.US,D,20100127,000000,9.0256,9.707,9.0256,9.224,161740,0
+CULP.US,D,20100128,000000,9.4015,9.536,9.1864,9.4547,107116,0
+CULP.US,D,20100129,000000,9.507,10.086,9.507,9.942,275240,0
+CULP.US,D,20100201,000000,10.108,10.126,9.949,9.974,244629,0
+CULP.US,D,20100202,000000,10.126,10.317,9.978,10.065,264836,0
+CULP.US,D,20100203,000000,10.196,10.233,10.117,10.139,197802,0
+CULP.US,D,20100204,000000,10.225,10.27,10.071,10.212,162636,0
+CULP.US,D,20100205,000000,10.263,10.263,8.1084,8.6215,633777,0
+CULP.US,D,20100208,000000,8.7886,9.514,8.7106,9.4547,253774,0
+CULP.US,D,20100209,000000,9.736,10.042,8.9859,9.2929,226339,0
+CULP.US,D,20100210,000000,9.3222,9.772,9.2988,9.652,167118,0
+CULP.US,D,20100211,000000,9.828,10.133,9.742,9.988,238510,0
+CULP.US,D,20100212,000000,10.065,10.664,9.604,10.086,425044,0
+CULP.US,D,20100216,000000,10.483,11.219,10.476,11.219,530929,0
+CULP.US,D,20100217,000000,11.508,12.289,11.508,11.845,687523,0
+CULP.US,D,20100218,000000,12.028,12.388,11.95,12.227,812808,0
+CULP.US,D,20100219,000000,12.319,12.701,12.227,12.31,616243,0
+CULP.US,D,20100222,000000,12.602,13.032,12.555,12.975,757556,0
+CULP.US,D,20100223,000000,12.867,12.96,12.382,12.53,511866,0
+CULP.US,D,20100224,000000,12.098,12.098,9.858,9.912,1930309,0
+CULP.US,D,20100225,000000,9.693,10.606,9.4153,10.491,742377,0
+CULP.US,D,20100226,000000,9.935,10.392,9.858,9.949,527581,0
+CULP.US,D,20100301,000000,10.155,10.647,9.598,10.637,674745,0
+CULP.US,D,20100302,000000,10.317,10.72,9.949,10.43,734064,0
+CULP.US,D,20100303,000000,10.408,10.606,10.155,10.408,423023,0
+CULP.US,D,20100304,000000,10.338,10.338,9.819,9.903,567141,0
+CULP.US,D,20100305,000000,9.927,10.01,9.604,9.736,456354,0
+CULP.US,D,20100308,000000,9.772,9.927,9.583,9.851,285962,0
+CULP.US,D,20100309,000000,9.887,9.887,9.369,9.543,353675,0
+CULP.US,D,20100310,000000,9.522,9.522,9.0341,9.2028,421230,0
+CULP.US,D,20100311,000000,9.224,9.2482,8.9048,9.2153,253613,0
+CULP.US,D,20100312,000000,9.4064,9.4912,9.0907,9.1709,239178,0
+CULP.US,D,20100315,000000,9.017,9.1776,8.9503,8.9859,253556,0
+CULP.US,D,20100316,000000,8.9644,9.1709,8.7886,9.1556,295678,0
+CULP.US,D,20100317,000000,9.2482,9.3144,8.9429,8.9644,136505,0
+CULP.US,D,20100318,000000,8.8965,8.9776,8.825,8.9729,124005,0
+CULP.US,D,20100319,000000,8.9776,9.0256,8.7419,8.9128,207167,0
+CULP.US,D,20100322,000000,8.7957,8.8419,8.6349,8.772,158316,0
+CULP.US,D,20100323,000000,8.58,8.9644,8.58,8.9195,78513,0
+CULP.US,D,20100324,000000,8.7262,8.9429,8.6878,8.9429,114313,0
+CULP.US,D,20100325,000000,9.0841,9.0841,8.8419,8.9503,115424,0
+CULP.US,D,20100326,000000,9.0341,9.0341,8.8039,8.9429,108113,0
+CULP.US,D,20100329,000000,8.9195,9.0982,8.8807,9.0803,217422,0
+CULP.US,D,20100330,000000,8.9429,9.2404,8.9429,9.1931,289169,0
+CULP.US,D,20100331,000000,9.224,9.33,9.017,9.1634,102170,0
+CULP.US,D,20100401,000000,9.0708,9.1931,8.8103,8.9336,189262,0
+CULP.US,D,20100405,000000,8.8659,9.551,8.8659,9.53,198184,0
+CULP.US,D,20100406,000000,9.583,9.742,9.543,9.699,150365,0
+CULP.US,D,20100407,000000,9.736,9.828,9.643,9.736,86532,0
+CULP.US,D,20100408,000000,9.668,9.693,9.2988,9.3936,103095,0
+CULP.US,D,20100409,000000,9.4153,9.668,9.2638,9.627,74323,0
+CULP.US,D,20100412,000000,9.56,9.874,9.4232,9.604,120253,0
+CULP.US,D,20100413,000000,9.4833,9.668,9.2861,9.4547,70386,0
+CULP.US,D,20100414,000000,9.3368,9.4311,9.1709,9.2715,85757,0
+CULP.US,D,20100415,000000,9.1143,9.1931,8.7886,8.9429,175158,0
+CULP.US,D,20100416,000000,8.9429,9.0841,8.7262,8.8103,76694,0
+CULP.US,D,20100419,000000,8.8103,8.8103,8.4042,8.5222,108962,0
+CULP.US,D,20100420,000000,8.6575,8.6575,8.4377,8.5053,104291,0
+CULP.US,D,20100421,000000,8.6125,8.642,8.4297,8.5981,150437,0
+CULP.US,D,20100422,000000,8.5891,9.0907,8.58,9.0803,113499,0
+CULP.US,D,20100423,000000,9.1556,9.4064,8.9644,9.2715,135411,0
+CULP.US,D,20100426,000000,9.3513,9.643,9.2861,9.4981,125035,0
+CULP.US,D,20100427,000000,9.522,9.56,9.0982,9.1315,116128,0
+CULP.US,D,20100428,000000,9.1392,9.3076,9.1392,9.146,120627,0
+CULP.US,D,20100429,000000,9.3368,9.3368,8.9503,9.146,100541,0
+CULP.US,D,20100430,000000,9.224,9.2638,9.0256,9.1239,200661,0
+CULP.US,D,20100503,000000,9.1143,9.4833,9.1143,9.2774,101372,0
+CULP.US,D,20100504,000000,9.707,9.935,9.4389,9.813,163160,0
+CULP.US,D,20100505,000000,9.781,9.927,9.627,9.887,153661,0
+CULP.US,D,20100506,000000,9.887,10.155,5.013,9.851,432922,0
+CULP.US,D,20100507,000000,9.736,9.974,8.8103,8.9729,302852,0
+CULP.US,D,20100510,000000,9.1931,9.574,9.1931,9.4675,117502,0
+CULP.US,D,20100511,000000,9.224,9.781,9.224,9.751,151366,0
+CULP.US,D,20100512,000000,9.781,10.333,9.772,10.287,179290,0
+CULP.US,D,20100513,000000,10.338,10.698,10.287,10.698,172871,0
+CULP.US,D,20100514,000000,10.684,10.684,10.034,10.225,85679,0
+CULP.US,D,20100517,000000,10.126,10.233,9.574,9.978,72974,0
+CULP.US,D,20100518,000000,10.016,10.417,10.016,10.079,106855,0
+CULP.US,D,20100519,000000,10.188,10.775,10.188,10.602,165749,0
+CULP.US,D,20100520,000000,10.554,10.554,9.652,9.851,175050,0
+CULP.US,D,20100521,000000,9.881,10.171,9.805,10.065,74657,0
+CULP.US,D,20100524,000000,10.095,10.171,9.834,10.042,64004,0
+CULP.US,D,20100525,000000,9.858,9.912,9.53,9.813,139780,0
+CULP.US,D,20100526,000000,9.858,10.225,9.591,9.643,118539,0
+CULP.US,D,20100527,000000,9.583,10.065,9.583,9.927,52027,0
+CULP.US,D,20100528,000000,10.002,10.042,9.693,10.01,100449,0
+CULP.US,D,20100601,000000,9.974,10.139,9.707,9.728,181897,0
+CULP.US,D,20100602,000000,9.668,9.896,9.4833,9.887,45319,0
+CULP.US,D,20100603,000000,9.789,9.881,9.567,9.789,68708,0
+CULP.US,D,20100604,000000,9.522,9.772,9.2929,9.4547,89200,0
+CULP.US,D,20100607,000000,9.591,9.714,8.5053,8.5311,141437,0
+CULP.US,D,20100608,000000,8.5144,8.7491,8.2448,8.33,137154,0
+CULP.US,D,20100609,000000,8.4526,8.7491,8.4042,8.4448,97074,0
+CULP.US,D,20100610,000000,8.6043,8.8039,8.3884,8.7419,102867,0
+CULP.US,D,20100611,000000,8.7337,9.3601,8.6638,9.1634,117159,0
+CULP.US,D,20100614,000000,9.224,9.4981,9.0803,9.1315,156750,0
+CULP.US,D,20100615,000000,9.1239,9.514,9.1239,9.4744,166379,0
+CULP.US,D,20100616,000000,9.659,10.042,9.4606,9.887,215963,0
+CULP.US,D,20100617,000000,10.239,10.408,9.1931,9.868,231114,0
+CULP.US,D,20100618,000000,9.935,10.212,9.751,9.881,116909,0
+CULP.US,D,20100621,000000,9.903,9.903,9.255,9.3513,117099,0
+CULP.US,D,20100622,000000,9.3601,9.591,9.255,9.2929,72262,0
+CULP.US,D,20100623,000000,9.3076,9.4912,9.017,9.224,111812,0
+CULP.US,D,20100624,000000,9.2988,9.551,8.9569,9.4389,125766,0
+CULP.US,D,20100625,000000,9.551,9.551,9.046,9.3847,1136748,0
+CULP.US,D,20100628,000000,9.4153,9.4833,9.1931,9.2404,171248,0
+CULP.US,D,20100629,000000,9.1776,9.2327,8.5607,8.6286,194214,0
+CULP.US,D,20100630,000000,8.642,8.7647,8.3437,8.3733,142871,0
+CULP.US,D,20100701,000000,8.4377,8.7419,8.2989,8.6712,178248,0
+CULP.US,D,20100702,000000,8.6878,8.8039,8.412,8.5311,118173,0
+CULP.US,D,20100706,000000,8.5981,8.7262,8.3381,8.3527,249742,0
+CULP.US,D,20100707,000000,8.3598,8.5673,8.3144,8.5517,86550,0
+CULP.US,D,20100708,000000,8.5891,8.7337,8.4759,8.6962,78671,0
+CULP.US,D,20100709,000000,8.7337,9.0907,8.6511,9.0537,93210,0
+CULP.US,D,20100712,000000,9.0841,9.2028,8.7262,8.7419,115054,0
+CULP.US,D,20100713,000000,8.8575,9.1709,8.7419,9.1556,161849,0
+CULP.US,D,20100714,000000,9.1634,9.1776,9.0256,9.1776,65461,0
+CULP.US,D,20100715,000000,9.2086,9.2327,8.7957,8.9048,105923,0
+CULP.US,D,20100716,000000,8.8659,9.017,8.4377,8.5053,114588,0
+CULP.US,D,20100719,000000,8.5607,8.6125,8.2218,8.2448,112267,0
+CULP.US,D,20100720,000000,8.1382,8.5222,8.0473,8.5053,107517,0
+CULP.US,D,20100721,000000,8.5311,8.5311,8.2078,8.2536,132262,0
+CULP.US,D,20100722,000000,8.4042,8.4911,8.2989,8.4759,84691,0
+CULP.US,D,20100723,000000,8.4759,8.5607,8.3144,8.5517,63383,0
+CULP.US,D,20100726,000000,8.58,8.6125,8.2622,8.4377,108443,0
+CULP.US,D,20100727,000000,8.4911,8.5222,8.2448,8.4377,89363,0
+CULP.US,D,20100728,000000,8.4042,8.4377,8.1001,8.1084,88344,0
+CULP.US,D,20100729,000000,8.1756,8.2301,7.8401,7.9782,66270,0
+CULP.US,D,20100730,000000,7.8029,8.1458,7.8029,7.9634,59441,0
+CULP.US,D,20100802,000000,8.1001,8.3884,8.032,8.3733,89801,0
+CULP.US,D,20100803,000000,8.33,8.5311,8.2133,8.421,77543,0
+CULP.US,D,20100804,000000,8.412,8.4983,8.1001,8.4598,133846,0
+CULP.US,D,20100805,000000,8.3884,8.5053,8.2622,8.4526,44913,0
+CULP.US,D,20100806,000000,8.2833,8.4678,8.2704,8.4377,67711,0
+CULP.US,D,20100809,000000,8.5673,8.8575,8.4911,8.8419,73884,0
+CULP.US,D,20100810,000000,8.772,8.8335,8.5891,8.6511,78802,0
+CULP.US,D,20100811,000000,8.4983,8.4983,8.1914,8.2218,86879,0
+CULP.US,D,20100812,000000,7.9864,8.3666,7.9325,8.3381,78806,0
+CULP.US,D,20100813,000000,8.291,8.3598,7.9864,8.032,47943,0
+CULP.US,D,20100816,000000,7.9864,8.1756,7.9864,8.1304,38316,0
+CULP.US,D,20100817,000000,8.2133,8.7957,8.1914,8.7106,102795,0
+CULP.US,D,20100818,000000,8.7957,8.8177,8.5053,8.6962,91210,0
+CULP.US,D,20100819,000000,8.7106,8.7106,8.1001,8.1001,92544,0
+CULP.US,D,20100820,000000,8.0473,8.1689,7.9864,8.1304,41752,0
+CULP.US,D,20100823,000000,8.0618,8.0923,7.7027,7.7027,201190,0
+CULP.US,D,20100824,000000,7.718,7.7262,7.2671,7.3363,102615,0
+CULP.US,D,20100825,000000,7.2671,7.2976,7.0377,7.1147,153269,0
+CULP.US,D,20100826,000000,7.1224,7.2522,7.0762,7.1224,102595,0
+CULP.US,D,20100827,000000,7.1224,7.2366,7.0534,7.1755,135404,0
+CULP.US,D,20100830,000000,7.1681,7.5115,7.0992,7.2217,75144,0
+CULP.US,D,20100831,000000,7.1983,7.2522,7.0377,7.0841,73127,0
+CULP.US,D,20100901,000000,7.1298,7.4356,6.809,6.9233,272728,0
+CULP.US,D,20100902,000000,6.9233,7.1602,6.8621,6.9465,74382,0
+CULP.US,D,20100903,000000,7.0003,7.0458,6.8396,7.0458,103383,0
+CULP.US,D,20100907,000000,7.0458,7.0458,6.8163,6.9616,97220,0
+CULP.US,D,20100908,000000,6.9537,7.061,6.9157,6.9312,44764,0
+CULP.US,D,20100909,000000,7.0305,7.0305,6.9086,6.9616,81678,0
+CULP.US,D,20100910,000000,6.9616,7.0458,6.8241,6.8778,69329,0
+CULP.US,D,20100913,000000,6.9086,6.992,6.8163,6.9233,154669,0
+CULP.US,D,20100914,000000,6.8778,7.0075,6.809,6.9695,90084,0
+CULP.US,D,20100915,000000,6.9233,6.9695,6.7706,6.9616,114262,0
+CULP.US,D,20100916,000000,6.9616,7.061,6.9465,7.0003,71860,0
+CULP.US,D,20100917,000000,7.1224,7.1451,7.0153,7.1224,60765,0
+CULP.US,D,20100920,000000,7.1755,7.1755,6.9006,7.0153,226891,0
+CULP.US,D,20100921,000000,6.992,7.1451,6.8778,7.0534,78947,0
+CULP.US,D,20100922,000000,7.0305,7.1909,7.0153,7.0841,67480,0
+CULP.US,D,20100923,000000,7.0688,7.2904,7.0688,7.2444,66789,0
+CULP.US,D,20100924,000000,7.3208,7.5195,7.1755,7.5115,54709,0
+CULP.US,D,20100927,000000,7.5348,7.6418,7.4892,7.5654,69829,0
+CULP.US,D,20100928,000000,7.5578,7.5961,7.4122,7.4659,102235,0
+CULP.US,D,20100929,000000,7.4122,7.5425,7.4122,7.4659,73472,0
+CULP.US,D,20100930,000000,7.5274,7.5274,7.4505,7.4892,97504,0
+CULP.US,D,20101001,000000,7.4811,7.657,7.4356,7.657,74193,0
+CULP.US,D,20101004,000000,7.657,7.6958,7.2217,7.2596,98386,0
+CULP.US,D,20101005,000000,7.229,7.6418,7.229,7.6037,99813,0
+CULP.US,D,20101006,000000,7.5578,7.6343,7.4738,7.5882,59047,0
+CULP.US,D,20101007,000000,7.6113,7.81,7.5654,7.7415,27744,0
+CULP.US,D,20101008,000000,7.8029,7.9864,7.5882,7.9707,40058,0
+CULP.US,D,20101011,000000,7.9248,8.0082,7.7947,7.8787,36082,0
+CULP.US,D,20101012,000000,7.8244,8.023,7.7335,8.0006,30208,0
+CULP.US,D,20101013,000000,8.0082,8.032,7.8939,7.9634,39976,0
+CULP.US,D,20101014,000000,7.9634,8.023,7.8484,7.9095,78985,0
+CULP.US,D,20101015,000000,8.0006,8.0764,7.718,7.9013,61559,0
+CULP.US,D,20101018,000000,7.9013,8.0923,7.7568,8.0923,53702,0
+CULP.US,D,20101019,000000,8.023,8.2,7.7642,7.8629,64860,0
+CULP.US,D,20101020,000000,7.9172,8.1382,7.9172,8.0764,34019,0
+CULP.US,D,20101021,000000,8.1458,8.2133,7.7027,7.8326,54893,0
+CULP.US,D,20101022,000000,7.718,7.8484,7.672,7.749,69242,0
+CULP.US,D,20101025,000000,7.8244,7.9933,7.7947,7.9408,34588,0
+CULP.US,D,20101026,000000,7.8705,8.2378,7.7722,7.9933,161341,0
+CULP.US,D,20101027,000000,7.9172,7.9172,7.7262,7.8484,41210,0
+CULP.US,D,20101028,000000,7.9095,8.1382,7.8326,8.1149,32194,0
+CULP.US,D,20101029,000000,8.0391,8.0391,7.718,7.749,30770,0
+CULP.US,D,20101101,000000,7.8401,7.8401,7.5654,7.6418,41282,0
+CULP.US,D,20101102,000000,7.6876,7.9483,7.5882,7.9408,28867,0
+CULP.US,D,20101103,000000,7.9172,8.291,7.8787,8.291,45326,0
+CULP.US,D,20101104,000000,8.4377,8.718,8.3598,8.718,65134,0
+CULP.US,D,20101105,000000,8.6878,8.7337,8.5311,8.6575,39829,0
+CULP.US,D,20101108,000000,8.6575,8.7262,8.5053,8.5673,24980,0
+CULP.US,D,20101109,000000,8.5517,8.6575,8.2536,8.291,20427,0
+CULP.US,D,20101110,000000,8.2833,8.3437,8.1756,8.3437,46436,0
+CULP.US,D,20101111,000000,8.2378,8.2536,8.1084,8.1382,20343,0
+CULP.US,D,20101112,000000,8.032,8.0923,7.8244,7.8244,24020,0
+CULP.US,D,20101115,000000,7.8787,7.9634,7.81,7.8787,23416,0
+CULP.US,D,20101116,000000,7.81,7.8787,7.7027,7.749,44465,0
+CULP.US,D,20101117,000000,7.7335,7.8401,7.6418,7.6958,30673,0
+CULP.US,D,20101118,000000,7.8029,7.8029,7.7027,7.8029,30302,0
+CULP.US,D,20101119,000000,7.7797,8.023,7.657,8.023,26921,0
+CULP.US,D,20101122,000000,8.0168,8.0168,7.657,7.9172,29721,0
+CULP.US,D,20101123,000000,7.8244,8.0764,7.749,7.9172,44495,0
+CULP.US,D,20101124,000000,7.9555,8.0839,7.8863,8.0839,21453,0
+CULP.US,D,20101126,000000,7.9408,7.9483,7.7027,7.8939,16331,0
+CULP.US,D,20101129,000000,7.8705,8.1382,7.8705,8.0618,32899,0
+CULP.US,D,20101130,000000,8.0082,8.123,7.6266,7.8705,157275,0
+CULP.US,D,20101201,000000,8.0764,8.0764,7.8244,7.9408,40772,0
+CULP.US,D,20101202,000000,7.9172,8.0168,7.7947,7.8705,23975,0
+CULP.US,D,20101203,000000,7.7947,7.9864,7.7947,7.9248,15641,0
+CULP.US,D,20101206,000000,7.8787,8.0168,7.8244,7.9707,30905,0
+CULP.US,D,20101207,000000,8.0839,8.123,7.8554,8.0923,86942,0
+CULP.US,D,20101208,000000,8.0764,8.161,8.0618,8.0923,9380,0
+CULP.US,D,20101209,000000,8.2,8.2,8.0618,8.1536,28481,0
+CULP.US,D,20101210,000000,8.2448,8.2989,8.1001,8.2769,22173,0
+CULP.US,D,20101213,000000,8.2622,8.3437,8.2622,8.2769,28795,0
+CULP.US,D,20101214,000000,8.2704,8.2769,8.0764,8.1914,42151,0
+CULP.US,D,20101215,000000,8.1382,8.2078,8.0473,8.0618,27880,0
+CULP.US,D,20101216,000000,8.0473,8.1382,7.9172,8.1382,29127,0
+CULP.US,D,20101217,000000,8.1001,8.2448,8.0618,8.2378,47988,0
+CULP.US,D,20101220,000000,8.2448,8.2833,8.1914,8.2078,24676,0
+CULP.US,D,20101221,000000,8.33,8.33,8.1536,8.1914,30341,0
+CULP.US,D,20101222,000000,8.2378,8.2536,7.9483,8.2301,38186,0
+CULP.US,D,20101223,000000,8.2078,8.33,8.1536,8.2,43016,0
+CULP.US,D,20101227,000000,8.1084,8.1756,8.0839,8.161,19068,0
+CULP.US,D,20101228,000000,8.1382,8.2448,8.1001,8.1756,27991,0
+CULP.US,D,20101229,000000,8.161,8.1689,8.0391,8.0693,23455,0
+CULP.US,D,20101230,000000,8.0473,8.1833,8.0082,8.0082,27098,0
+CULP.US,D,20101231,000000,8.0168,8.0391,7.8554,7.9172,19474,0
+CULP.US,D,20110103,000000,7.8175,8.0618,7.7947,7.9095,107313,0
+CULP.US,D,20110104,000000,7.9408,7.9408,7.6958,7.81,85901,0
+CULP.US,D,20110105,000000,7.7642,7.9325,7.7111,7.9013,26729,0
+CULP.US,D,20110106,000000,7.9013,8.0168,7.7947,7.8863,21795,0
+CULP.US,D,20110107,000000,7.9095,7.9483,7.7947,7.8939,21831,0
+CULP.US,D,20110110,000000,7.8705,7.8863,7.7947,7.8401,25987,0
+CULP.US,D,20110111,000000,7.8939,8.123,7.8175,7.8705,48758,0
+CULP.US,D,20110112,000000,7.9095,8.023,7.8705,8.0168,22541,0
+CULP.US,D,20110113,000000,7.9782,8.2218,7.8939,8.2,32172,0
+CULP.US,D,20110114,000000,8.1756,8.2078,8.1382,8.2078,30730,0
+CULP.US,D,20110118,000000,8.123,8.2536,8.0693,8.1149,30476,0
+CULP.US,D,20110119,000000,8.0473,8.0764,7.7335,7.7568,34119,0
+CULP.US,D,20110120,000000,7.7262,7.7722,7.5729,7.6418,59685,0
+CULP.US,D,20110121,000000,7.7262,7.7335,7.6266,7.6343,37266,0
+CULP.US,D,20110124,000000,7.6958,7.7262,7.6418,7.657,15117,0
+CULP.US,D,20110125,000000,7.6418,7.7876,7.2904,7.749,80774,0
+CULP.US,D,20110126,000000,7.7335,7.8554,7.6343,7.8175,45843,0
+CULP.US,D,20110127,000000,7.7722,7.7722,7.657,7.6958,26587,0
+CULP.US,D,20110128,000000,7.6958,7.6958,7.4659,7.4811,49115,0
+CULP.US,D,20110131,000000,7.5425,7.7335,7.3972,7.6343,57447,0
+CULP.US,D,20110201,000000,7.657,7.718,7.657,7.6958,21146,0
+CULP.US,D,20110202,000000,7.6803,7.718,7.6418,7.6649,19102,0
+CULP.US,D,20110203,000000,7.6266,7.7027,7.6037,7.6495,9334,0
+CULP.US,D,20110204,000000,7.5882,7.6418,7.5115,7.5729,19827,0
+CULP.US,D,20110207,000000,7.5501,7.718,7.5501,7.657,19874,0
+CULP.US,D,20110208,000000,7.6186,7.657,7.5425,7.6495,8099,0
+CULP.US,D,20110209,000000,7.6266,7.6803,7.5882,7.6418,9024,0
+CULP.US,D,20110210,000000,7.5578,7.657,7.5578,7.6186,24346,0
+CULP.US,D,20110211,000000,7.5501,7.672,7.5425,7.672,19058,0
+CULP.US,D,20110214,000000,7.6495,7.6876,7.6266,7.6495,32546,0
+CULP.US,D,20110215,000000,7.6649,7.672,7.4202,7.5425,30147,0
+CULP.US,D,20110216,000000,7.5348,7.6037,7.4966,7.5654,12671,0
+CULP.US,D,20110218,000000,7.5805,7.81,7.5654,7.7722,27781,0
+CULP.US,D,20110222,000000,7.6958,7.7335,7.6343,7.672,16221,0
+CULP.US,D,20110223,000000,7.6876,7.7262,7.6343,7.6649,12240,0
+CULP.US,D,20110224,000000,7.6418,7.6649,7.3284,7.5425,53018,0
+CULP.US,D,20110225,000000,7.5195,7.6343,7.4811,7.6037,17395,0
+CULP.US,D,20110228,000000,7.6343,7.7027,7.6186,7.6803,9206,0
+CULP.US,D,20110301,000000,7.6649,7.7027,7.3972,7.4738,29216,0
+CULP.US,D,20110302,000000,7.5043,7.5043,7.3208,7.4356,29010,0
+CULP.US,D,20110303,000000,7.5043,7.7797,7.4659,7.7797,27241,0
+CULP.US,D,20110304,000000,7.7568,7.7722,7.6113,7.6418,18482,0
+CULP.US,D,20110307,000000,7.6418,7.672,7.5043,7.5961,30186,0
+CULP.US,D,20110308,000000,7.5654,7.749,7.5501,7.7335,17647,0
+CULP.US,D,20110309,000000,7.6803,7.749,7.5729,7.5882,29029,0
+CULP.US,D,20110310,000000,7.4892,7.5882,7.3134,7.443,47683,0
+CULP.US,D,20110311,000000,7.3514,7.4659,7.3284,7.3823,37361,0
+CULP.US,D,20110314,000000,7.2976,7.4048,7.1983,7.275,37543,0
+CULP.US,D,20110315,000000,7.0914,7.1834,6.9086,7.0003,53622,0
+CULP.US,D,20110316,000000,6.9465,7.0914,6.7246,6.9695,73445,0
+CULP.US,D,20110317,000000,7.1147,7.1147,6.6101,6.6712,51426,0
+CULP.US,D,20110318,000000,6.6789,6.9233,6.6024,6.6789,96530,0
+CULP.US,D,20110321,000000,6.7246,6.8778,6.4419,6.8778,52013,0
+CULP.US,D,20110322,000000,6.786,7.4277,6.6255,7.4122,51307,0
+CULP.US,D,20110323,000000,7.3668,7.4356,6.9769,7.4122,92125,0
+CULP.US,D,20110324,000000,7.4277,7.4277,7.1909,7.2141,27516,0
+CULP.US,D,20110325,000000,7.2366,7.2366,7.1681,7.1983,27846,0
+CULP.US,D,20110328,000000,7.2366,7.2366,7.0534,7.0841,17978,0
+CULP.US,D,20110329,000000,7.0914,7.1451,6.9537,7.1451,30401,0
+CULP.US,D,20110330,000000,7.1224,7.1834,6.9845,7.1755,32186,0
+CULP.US,D,20110331,000000,7.1602,7.1909,7.0226,7.0914,40382,0
+CULP.US,D,20110401,000000,7.1602,7.2596,7.1602,7.229,10777,0
+CULP.US,D,20110404,000000,7.2065,7.275,7.1755,7.2671,14047,0
+CULP.US,D,20110405,000000,7.229,7.2904,7.1983,7.2671,18269,0
+CULP.US,D,20110406,000000,7.2671,7.4966,7.1983,7.3897,43761,0
+CULP.US,D,20110407,000000,7.4356,7.4356,7.2217,7.2522,34344,0
+CULP.US,D,20110408,000000,7.3363,7.3363,7.153,7.153,45090,0
+CULP.US,D,20110411,000000,7.1298,7.1298,6.9769,7.0226,44243,0
+CULP.US,D,20110412,000000,6.992,6.992,6.763,6.8163,65176,0
+CULP.US,D,20110413,000000,6.8474,6.9845,6.7706,6.8621,54586,0
+CULP.US,D,20110414,000000,6.7479,6.9006,6.7479,6.8928,52438,0
+CULP.US,D,20110415,000000,6.801,6.9385,6.801,6.9385,35092,0
+CULP.US,D,20110418,000000,6.8396,6.8778,6.763,6.8241,23638,0
+CULP.US,D,20110419,000000,6.8241,6.8547,6.6483,6.6789,58251,0
+CULP.US,D,20110420,000000,6.809,6.809,6.7096,6.7553,18531,0
+CULP.US,D,20110421,000000,6.7402,6.763,6.6941,6.7325,17717,0
+CULP.US,D,20110425,000000,6.7096,6.9157,6.7096,6.9006,21037,0
+CULP.US,D,20110426,000000,6.9006,6.9845,6.8241,6.9233,30288,0
+CULP.US,D,20110427,000000,6.9086,7.0914,6.8396,7.0534,48712,0
+CULP.US,D,20110428,000000,7.0153,7.2141,6.9616,7.153,62074,0
+CULP.US,D,20110429,000000,7.2596,7.7335,7.2141,7.7027,152137,0
+CULP.US,D,20110502,000000,7.6495,7.718,7.5115,7.6418,33958,0
+CULP.US,D,20110503,000000,7.657,7.657,7.5115,7.5274,20300,0
+CULP.US,D,20110504,000000,7.5348,7.7722,7.3363,7.3363,59571,0
+CULP.US,D,20110505,000000,7.3514,7.3972,7.1602,7.2444,49310,0
+CULP.US,D,20110506,000000,7.3208,7.3897,7.2444,7.2522,25346,0
+CULP.US,D,20110509,000000,7.275,7.3134,7.1909,7.3134,46949,0
+CULP.US,D,20110510,000000,7.3056,7.5115,7.2976,7.5115,26905,0
+CULP.US,D,20110511,000000,7.4659,7.4738,7.3743,7.3823,11429,0
+CULP.US,D,20110512,000000,7.3668,7.6266,7.2904,7.6266,25147,0
+CULP.US,D,20110513,000000,7.5425,7.6495,7.4659,7.4892,42759,0
+CULP.US,D,20110516,000000,7.4584,7.5115,7.0458,7.1451,34978,0
+CULP.US,D,20110517,000000,7.1066,7.1066,6.809,6.9157,37655,0
+CULP.US,D,20110518,000000,6.9233,6.9233,6.6941,6.9086,45190,0
+CULP.US,D,20110519,000000,6.9086,6.992,6.7246,6.8851,90591,0
+CULP.US,D,20110520,000000,6.8474,7.0226,6.801,6.9616,67573,0
+CULP.US,D,20110523,000000,6.8621,6.9537,6.8396,6.9006,39984,0
+CULP.US,D,20110524,000000,6.9695,6.9695,6.6941,6.7325,104696,0
+CULP.US,D,20110525,000000,6.7325,6.9695,6.7325,6.9006,23550,0
+CULP.US,D,20110526,000000,6.8699,6.8778,6.6865,6.7553,103650,0
+CULP.US,D,20110527,000000,6.7781,6.7937,6.6865,6.6941,30592,0
+CULP.US,D,20110531,000000,6.7706,6.8317,6.6941,6.8163,68859,0
+CULP.US,D,20110601,000000,6.801,6.8474,6.5797,6.5871,57437,0
+CULP.US,D,20110602,000000,6.5108,6.5718,6.3656,6.381,60995,0
+CULP.US,D,20110603,000000,6.2891,6.4115,6.1745,6.2052,63460,0
+CULP.US,D,20110606,000000,6.2052,6.2738,6.1059,6.1059,60508,0
+CULP.US,D,20110607,000000,6.1439,6.2128,6.0369,6.0445,33526,0
+CULP.US,D,20110608,000000,6.0065,6.0828,5.9607,6.0369,57316,0
+CULP.US,D,20110609,000000,6.0523,6.0523,5.8307,5.8917,63251,0
+CULP.US,D,20110610,000000,5.8307,5.9754,5.7617,5.8613,105767,0
+CULP.US,D,20110613,000000,5.8995,5.8995,5.5784,5.6396,108257,0
+CULP.US,D,20110614,000000,5.7085,5.8613,5.6012,5.8077,99937,0
+CULP.US,D,20110615,000000,5.7617,5.8995,5.6703,5.6779,86028,0
+CULP.US,D,20110616,000000,5.6933,5.9754,5.6548,5.8689,93319,0
+CULP.US,D,20110617,000000,6.2128,6.6176,6.1824,6.5261,209967,0
+CULP.US,D,20110620,000000,6.5261,6.641,6.2891,6.3045,71963,0
+CULP.US,D,20110621,000000,6.381,6.5412,6.2433,6.3348,106351,0
+CULP.US,D,20110622,000000,6.3348,6.358,6.1059,6.1593,108620,0
+CULP.US,D,20110623,000000,6.0676,6.2279,5.9989,6.1745,97399,0
+CULP.US,D,20110624,000000,6.1666,6.6101,6.1208,6.4573,1126538,0
+CULP.US,D,20110627,000000,6.5108,7.3897,6.5108,7.2217,212698,0
+CULP.US,D,20110628,000000,7.229,7.5654,7.2141,7.4966,128664,0
+CULP.US,D,20110629,000000,7.5115,7.5115,7.0458,7.1147,99757,0
+CULP.US,D,20110630,000000,7.1681,7.4738,7.1681,7.1755,66684,0
+CULP.US,D,20110701,000000,7.1834,7.6343,7.1372,7.5501,71295,0
+CULP.US,D,20110705,000000,7.6186,7.6418,7.5115,7.6266,50838,0
+CULP.US,D,20110706,000000,7.5805,7.5805,7.3589,7.4122,34255,0
+CULP.US,D,20110707,000000,7.5805,7.8484,7.5578,7.7947,68035,0
+CULP.US,D,20110708,000000,7.6418,7.7335,7.4811,7.6649,69032,0
+CULP.US,D,20110711,000000,7.443,7.5274,7.1372,7.1372,79049,0
+CULP.US,D,20110712,000000,7.1298,7.3823,7.1298,7.3743,34298,0
+CULP.US,D,20110713,000000,7.4505,7.5882,7.3363,7.4122,56102,0
+CULP.US,D,20110714,000000,7.4356,7.5578,7.2596,7.3514,140571,0
+CULP.US,D,20110715,000000,7.3972,7.4892,7.3134,7.4277,45695,0
+CULP.US,D,20110718,000000,7.3589,7.3589,7.061,7.2141,146245,0
+CULP.US,D,20110719,000000,7.3134,7.3668,7.2596,7.283,50972,0
+CULP.US,D,20110720,000000,7.3134,7.4892,7.2444,7.3668,113850,0
+CULP.US,D,20110721,000000,7.4356,7.9483,7.4122,7.9483,125618,0
+CULP.US,D,20110722,000000,7.9095,8.1756,7.9095,8.0006,151220,0
+CULP.US,D,20110725,000000,7.9013,8.2378,7.7568,7.7876,85380,0
+CULP.US,D,20110726,000000,7.81,7.81,7.4892,7.4966,52861,0
+CULP.US,D,20110727,000000,7.4505,7.4892,6.9006,7.1602,109753,0
+CULP.US,D,20110728,000000,7.0992,7.5805,7.0992,7.5115,144143,0
+CULP.US,D,20110729,000000,7.3589,7.3589,6.5797,6.8163,267877,0
+CULP.US,D,20110801,000000,6.7937,6.9845,6.6865,6.9465,84825,0
+CULP.US,D,20110802,000000,6.8396,7.2976,6.8396,7.061,98219,0
+CULP.US,D,20110803,000000,7.1298,7.4202,7.0762,7.3514,84904,0
+CULP.US,D,20110804,000000,7.2904,7.4505,7.0992,7.1066,92136,0
+CULP.US,D,20110805,000000,7.1681,7.2065,6.8699,6.9465,82778,0
+CULP.US,D,20110808,000000,6.763,6.763,6.2052,6.2052,45229,0
+CULP.US,D,20110809,000000,6.3884,6.3884,6.0369,6.3348,68104,0
+CULP.US,D,20110810,000000,6.1059,6.2128,6.0369,6.0445,33398,0
+CULP.US,D,20110811,000000,6.0445,6.5186,6.0445,6.4879,24938,0
+CULP.US,D,20110812,000000,6.5642,6.5797,6.4651,6.5261,26445,0
+CULP.US,D,20110815,000000,6.5491,6.6638,6.4954,6.641,29940,0
+CULP.US,D,20110816,000000,6.5335,6.6865,6.4954,6.6101,15605,0
+CULP.US,D,20110817,000000,6.6865,6.7937,6.6712,6.6865,25600,0
+CULP.US,D,20110818,000000,6.5571,6.5571,6.0445,6.0601,51059,0
+CULP.US,D,20110819,000000,6.0293,6.1516,6.0065,6.1285,49815,0
+CULP.US,D,20110822,000000,6.312,6.312,5.9374,5.9607,114760,0
+CULP.US,D,20110823,000000,6.0065,6.2204,6.0065,6.1366,49947,0
+CULP.US,D,20110824,000000,6.1745,6.3274,6.1745,6.3045,56093,0
+CULP.US,D,20110825,000000,6.3045,6.5642,6.2891,6.4496,81516,0
+CULP.US,D,20110826,000000,6.358,6.4727,6.2052,6.4496,15751,0
+CULP.US,D,20110829,000000,6.4954,6.8474,6.4954,6.7781,37034,0
+CULP.US,D,20110830,000000,6.5642,6.5797,6.2052,6.4954,54206,0
+CULP.US,D,20110831,000000,6.503,6.6024,6.4954,6.5186,25799,0
+CULP.US,D,20110901,000000,6.5412,6.5412,6.4573,6.5261,21368,0
+CULP.US,D,20110902,000000,6.3656,6.503,6.312,6.503,17378,0
+CULP.US,D,20110906,000000,6.3734,6.503,6.3199,6.3884,23836,0
+CULP.US,D,20110907,000000,6.5108,6.6101,6.381,6.4419,49799,0
+CULP.US,D,20110908,000000,6.358,6.4573,6.358,6.4419,11427,0
+CULP.US,D,20110909,000000,6.3274,6.4115,6.1136,6.1516,24059,0
+CULP.US,D,20110912,000000,6.0445,6.0751,5.9453,5.953,35593,0
+CULP.US,D,20110913,000000,5.9989,6.1136,5.9149,6.0601,23615,0
+CULP.US,D,20110914,000000,6.0218,6.3348,6.0218,6.2433,32090,0
+CULP.US,D,20110915,000000,6.312,6.312,6.1593,6.1973,22009,0
+CULP.US,D,20110916,000000,6.2508,6.381,6.1593,6.358,26159,0
+CULP.US,D,20110919,000000,6.1824,6.358,6.0523,6.1136,28222,0
+CULP.US,D,20110920,000000,6.1824,6.2971,5.9374,5.9989,61555,0
+CULP.US,D,20110921,000000,6.0293,6.1439,5.9989,6.0523,18974,0
+CULP.US,D,20110922,000000,5.7926,5.884,5.6167,5.8077,31345,0
+CULP.US,D,20110923,000000,5.7466,5.953,5.3873,5.9303,19684,0
+CULP.US,D,20110926,000000,6.0369,6.0369,5.6548,5.9374,9675,0
+CULP.US,D,20110927,000000,5.9223,6.4193,5.9223,6.2279,27330,0
+CULP.US,D,20110928,000000,6.2814,6.3734,6.1593,6.1973,42148,0
+CULP.US,D,20110929,000000,6.3428,6.4804,5.9374,6.4115,36537,0
+CULP.US,D,20110930,000000,6.2358,6.5953,6.2358,6.4573,10811,0
+CULP.US,D,20111003,000000,6.3656,6.3961,6.0218,6.1059,15849,0
+CULP.US,D,20111004,000000,6.0065,6.2508,5.9303,6.1136,40724,0
+CULP.US,D,20111005,000000,6.1439,6.2508,6.0676,6.1208,19702,0
+CULP.US,D,20111006,000000,6.1516,6.4804,6.1516,6.3884,24189,0
+CULP.US,D,20111007,000000,6.4804,6.4954,6.3045,6.3045,15306,0
+CULP.US,D,20111010,000000,6.4344,6.641,6.3884,6.5797,8801,0
+CULP.US,D,20111011,000000,6.5261,6.9086,6.4193,6.763,25855,0
+CULP.US,D,20111012,000000,6.7706,6.8778,6.5261,6.7246,43182,0
+CULP.US,D,20111013,000000,6.6865,6.9537,6.5718,6.6331,18755,0
+CULP.US,D,20111014,000000,6.7246,6.763,6.6638,6.763,20591,0
+CULP.US,D,20111017,000000,6.7246,6.7246,6.6712,6.6712,9770,0
+CULP.US,D,20111018,000000,6.6559,6.6865,6.6483,6.6865,17287,0
+CULP.US,D,20111019,000000,6.6483,6.801,6.6331,6.641,9794,0
+CULP.US,D,20111020,000000,6.6101,6.6559,6.4651,6.4954,20162,0
+CULP.US,D,20111021,000000,6.4954,6.5335,6.3045,6.4573,37636,0
+CULP.US,D,20111024,000000,6.4954,6.8928,6.4954,6.786,26280,0
+CULP.US,D,20111025,000000,6.6941,6.7781,6.6024,6.6712,8801,0
+CULP.US,D,20111026,000000,6.763,6.7781,6.641,6.6483,3935,0
+CULP.US,D,20111027,000000,6.8474,6.8474,6.5491,6.5491,22222,0
+CULP.US,D,20111028,000000,6.5871,6.6559,6.5871,6.6101,11912,0
+CULP.US,D,20111031,000000,6.4344,6.6331,6.4344,6.5642,6818,0
+CULP.US,D,20111101,000000,6.358,6.4954,6.3274,6.3884,19532,0
+CULP.US,D,20111102,000000,6.4804,6.5186,6.3274,6.3502,19158,0
+CULP.US,D,20111103,000000,6.358,6.4954,6.358,6.4879,4990,0
+CULP.US,D,20111104,000000,6.5571,6.5571,6.4419,6.4496,10319,0
+CULP.US,D,20111107,000000,6.381,6.4039,6.3348,6.3428,11214,0
+CULP.US,D,20111108,000000,6.4804,6.4804,6.3656,6.3734,12517,0
+CULP.US,D,20111109,000000,6.2738,6.381,6.2588,6.381,7118,0
+CULP.US,D,20111110,000000,6.4268,6.4268,6.2891,6.4268,22576,0
+CULP.US,D,20111111,000000,6.4193,6.4954,6.4115,6.4115,6386,0
+CULP.US,D,20111114,000000,6.4573,6.4879,6.381,6.381,11780,0
+CULP.US,D,20111115,000000,6.381,6.4573,6.3502,6.3656,12541,0
+CULP.US,D,20111116,000000,6.3274,6.4115,6.1516,6.2204,12503,0
+CULP.US,D,20111117,000000,6.1973,6.2358,6.1439,6.1666,4056,0
+CULP.US,D,20111118,000000,6.1593,6.1593,6.0218,6.0907,4986,0
+CULP.US,D,20111121,000000,6.0445,6.0907,5.9835,6.0369,13076,0
+CULP.US,D,20111122,000000,5.9754,6.0981,5.9754,6.0601,2658,0
+CULP.US,D,20111123,000000,5.9912,6.0369,5.9303,6.0369,5470,0
+CULP.US,D,20111125,000000,6.0065,6.0141,5.9989,5.9989,2414,0
+CULP.US,D,20111128,000000,5.9912,6.3045,5.9912,6.1059,15658,0
+CULP.US,D,20111129,000000,6.0751,6.1208,5.9754,6.0369,27913,0
+CULP.US,D,20111130,000000,6.2279,6.503,6.2279,6.3199,22838,0
+CULP.US,D,20111201,000000,6.3348,6.3502,6.2814,6.312,14949,0
+CULP.US,D,20111202,000000,6.2814,6.3428,6.2738,6.3348,7452,0
+CULP.US,D,20111205,000000,6.2508,6.3428,6.2508,6.2508,14818,0
+CULP.US,D,20111206,000000,6.2891,6.4344,6.2664,6.3656,8145,0
+CULP.US,D,20111207,000000,6.3045,6.3045,6.2508,6.2664,3140,0
+CULP.US,D,20111208,000000,6.2588,6.2588,6.1136,6.1136,10934,0
+CULP.US,D,20111209,000000,6.1439,6.2433,6.1136,6.2128,19573,0
+CULP.US,D,20111212,000000,6.1898,6.1898,6.1136,6.1366,5409,0
+CULP.US,D,20111213,000000,6.1745,6.1745,6.0218,6.0293,24524,0
+CULP.US,D,20111214,000000,6.0293,6.0293,5.9453,5.9835,6872,0
+CULP.US,D,20111215,000000,6.0523,6.0523,5.8766,5.9374,11409,0
+CULP.US,D,20111216,000000,5.9835,6.0369,5.8689,5.9835,36550,0
+CULP.US,D,20111219,000000,6.0218,6.1136,5.9374,5.9453,10547,0
+CULP.US,D,20111220,000000,6.0751,6.1366,5.9912,6.0065,8755,0
+CULP.US,D,20111221,000000,5.9607,5.9754,5.953,5.9681,11665,0
+CULP.US,D,20111222,000000,6.0065,6.0218,5.8689,5.9149,15030,0
+CULP.US,D,20111223,000000,5.9374,5.9912,5.8613,5.9912,14915,0
+CULP.US,D,20111227,000000,5.9149,6.0523,5.9149,6.0369,25322,0
+CULP.US,D,20111228,000000,5.9989,6.0907,5.8995,6.0828,13827,0
+CULP.US,D,20111229,000000,6.1059,6.2971,6.0141,6.1745,24476,0
+CULP.US,D,20111230,000000,6.2204,6.5412,6.1516,6.5108,17964,0
+CULP.US,D,20120103,000000,6.6638,6.9385,6.6638,6.7781,25406,0
+CULP.US,D,20120104,000000,6.8163,6.8699,6.6865,6.7402,11115,0
+CULP.US,D,20120105,000000,6.7246,6.7706,6.7018,6.763,4462,0
+CULP.US,D,20120106,000000,6.786,6.786,6.6559,6.6865,17392,0
+CULP.US,D,20120109,000000,6.809,6.8317,6.6865,6.7171,15762,0
+CULP.US,D,20120110,000000,6.7325,6.7325,6.4954,6.6024,15832,0
+CULP.US,D,20120111,000000,6.6176,6.6176,6.4268,6.4804,15891,0
+CULP.US,D,20120112,000000,6.5953,6.5953,6.4193,6.5797,11850,0
+CULP.US,D,20120113,000000,6.6331,6.6789,6.4954,6.5412,10613,0
+CULP.US,D,20120117,000000,6.5953,6.7246,6.5718,6.6941,27980,0
+CULP.US,D,20120118,000000,6.6559,6.7096,6.6331,6.6712,13398,0
+CULP.US,D,20120119,000000,6.6559,6.6559,6.5718,6.6483,10449,0
+CULP.US,D,20120120,000000,6.6559,6.6638,6.5718,6.6483,19565,0
+CULP.US,D,20120123,000000,6.6101,6.6101,6.6101,6.6101,3703,0
+CULP.US,D,20120124,000000,6.6483,6.7937,6.6176,6.7937,9423,0
+CULP.US,D,20120125,000000,6.809,6.809,6.6255,6.801,10099,0
+CULP.US,D,20120126,000000,6.8474,6.9385,6.786,6.9312,22437,0
+CULP.US,D,20120127,000000,6.9385,7.0153,6.9157,6.9537,4537,0
+CULP.US,D,20120130,000000,6.9006,6.9695,6.7553,6.8778,9711,0
+CULP.US,D,20120131,000000,6.9312,7.0153,6.9312,6.9616,1045,0
+CULP.US,D,20120201,000000,7.0153,7.1451,6.9537,7.0003,10235,0
+CULP.US,D,20120202,000000,7.0226,7.0458,7.0226,7.0377,787,0
+CULP.US,D,20120203,000000,7.0762,7.2065,7.0762,7.0914,5359,0
+CULP.US,D,20120206,000000,7.0914,7.153,7.0534,7.1298,5510,0
+CULP.US,D,20120207,000000,7.0688,7.1602,7.0688,7.1224,9245,0
+CULP.US,D,20120208,000000,7.1451,7.1755,7.0914,7.1681,2614,0
+CULP.US,D,20120209,000000,7.1834,7.4277,7.1602,7.3743,13576,0
+CULP.US,D,20120210,000000,7.2976,7.4202,7.2976,7.4202,4814,0
+CULP.US,D,20120213,000000,7.5654,7.5729,6.992,7.4892,12579,0
+CULP.US,D,20120214,000000,7.4892,7.4892,7.2904,7.4505,2749,0
+CULP.US,D,20120215,000000,7.4356,7.5115,7.4356,7.4356,2121,0
+CULP.US,D,20120216,000000,7.5115,7.5654,7.4738,7.5195,2614,0
+CULP.US,D,20120217,000000,7.4122,7.4505,7.3056,7.4048,12452,0
+CULP.US,D,20120221,000000,7.4122,7.4892,7.2217,7.3284,17845,0
+CULP.US,D,20120222,000000,7.2596,7.5578,7.2596,7.5578,11434,0
+CULP.US,D,20120223,000000,7.4811,7.6266,7.4811,7.6266,9523,0
+CULP.US,D,20120224,000000,7.6418,7.718,7.5882,7.672,5577,0
+CULP.US,D,20120227,000000,7.6803,8.023,7.6803,8.0006,19018,0
+CULP.US,D,20120228,000000,7.9933,8.0391,7.9933,8.0006,12046,0
+CULP.US,D,20120229,000000,8.0168,8.0618,7.9864,7.9864,4842,0
+CULP.US,D,20120301,000000,8.023,8.4042,7.9483,8.3077,29820,0
+CULP.US,D,20120302,000000,8.2989,8.3077,8.1149,8.123,5787,0
+CULP.US,D,20120305,000000,8.1149,8.3077,7.9707,8.0391,26802,0
+CULP.US,D,20120306,000000,8.0391,8.123,7.4122,7.5654,53327,0
+CULP.US,D,20120307,000000,7.6186,7.7947,7.6037,7.6186,31409,0
+CULP.US,D,20120308,000000,7.7568,7.7568,6.801,7.4892,20431,0
+CULP.US,D,20120309,000000,7.5043,7.6266,7.5043,7.6266,11014,0
+CULP.US,D,20120312,000000,7.6186,7.6418,7.3589,7.4505,22762,0
+CULP.US,D,20120313,000000,7.4505,7.4505,7.3514,7.4505,20955,0
+CULP.US,D,20120314,000000,7.4505,7.5274,7.4277,7.4277,20933,0
+CULP.US,D,20120315,000000,7.3363,7.443,7.3363,7.443,13331,0
+CULP.US,D,20120316,000000,7.4122,7.5961,7.3363,7.5961,38455,0
+CULP.US,D,20120319,000000,7.5274,7.6418,7.5274,7.6418,10024,0
+CULP.US,D,20120320,000000,7.6037,8.4042,7.6037,8.2133,31964,0
+CULP.US,D,20120321,000000,8.2833,8.4042,8.2133,8.3666,17613,0
+CULP.US,D,20120322,000000,8.3962,8.3962,8.2704,8.2989,5680,0
+CULP.US,D,20120323,000000,8.291,8.3598,8.2704,8.2833,3305,0
+CULP.US,D,20120326,000000,8.4042,8.5737,8.3527,8.483,15324,0
+CULP.US,D,20120327,000000,8.4448,8.4448,8.3144,8.3733,13978,0
+CULP.US,D,20120328,000000,8.4042,8.4042,8.1536,8.2448,9314,0
+CULP.US,D,20120329,000000,8.2378,8.3884,8.0473,8.3527,13699,0
+CULP.US,D,20120330,000000,8.4042,8.4042,8.2133,8.3884,18954,0
+CULP.US,D,20120402,000000,8.4448,8.925,8.421,8.7802,62301,0
+CULP.US,D,20120403,000000,8.8177,9.0256,8.718,8.9429,27939,0
+CULP.US,D,20120404,000000,8.9569,8.9729,8.7886,8.9729,6083,0
+CULP.US,D,20120405,000000,8.8177,8.9503,8.5517,8.8659,13941,0
+CULP.US,D,20120409,000000,8.6043,8.7802,8.6043,8.7583,6998,0
+CULP.US,D,20120410,000000,8.6962,8.825,8.5311,8.6575,22384,0
+CULP.US,D,20120411,000000,8.6575,8.7337,8.5607,8.5607,21086,0
+CULP.US,D,20120412,000000,8.6511,8.6511,8.3733,8.3884,10601,0
+CULP.US,D,20120413,000000,8.4448,8.4448,8.2769,8.4042,27419,0
+CULP.US,D,20120416,000000,8.3144,8.483,8.2989,8.4448,54671,0
+CULP.US,D,20120417,000000,8.483,8.5981,8.3884,8.5311,12089,0
+CULP.US,D,20120418,000000,8.4678,8.483,8.3733,8.4042,6387,0
+CULP.US,D,20120419,000000,8.4297,8.4759,8.4042,8.4297,8023,0
+CULP.US,D,20120420,000000,8.3962,8.4377,8.291,8.4377,9030,0
+CULP.US,D,20120423,000000,8.3527,8.4042,8.0764,8.2536,21438,0
+CULP.US,D,20120424,000000,8.2536,8.3527,8.2378,8.3527,13474,0
+CULP.US,D,20120425,000000,8.33,8.33,8.2536,8.2704,15707,0
+CULP.US,D,20120426,000000,8.3077,8.4911,8.3077,8.4042,16067,0
+CULP.US,D,20120427,000000,8.4042,8.4598,8.3598,8.4448,16051,0
+CULP.US,D,20120430,000000,8.4377,8.8714,8.4377,8.7491,28623,0
+CULP.US,D,20120501,000000,8.7647,9.0341,8.718,8.8714,19892,0
+CULP.US,D,20120502,000000,8.8872,9.1634,8.8872,9.017,38147,0
+CULP.US,D,20120503,000000,9.0398,9.0907,8.9336,8.9776,8242,0
+CULP.US,D,20120504,000000,9.017,9.017,8.291,8.5891,46793,0
+CULP.US,D,20120507,000000,8.5374,8.5374,8.2301,8.412,13516,0
+CULP.US,D,20120508,000000,8.3381,8.3381,8.1149,8.123,23068,0
+CULP.US,D,20120509,000000,8.0923,8.1756,7.6186,7.8244,96455,0
+CULP.US,D,20120510,000000,7.8939,8.1084,7.8244,7.9555,17291,0
+CULP.US,D,20120511,000000,7.7947,7.9864,7.7722,7.8326,14782,0
+CULP.US,D,20120514,000000,7.8401,7.8401,7.5043,7.672,31216,0
+CULP.US,D,20120515,000000,7.6343,7.6649,7.5274,7.5961,30351,0
+CULP.US,D,20120516,000000,7.7262,7.8939,7.4584,7.5195,12728,0
+CULP.US,D,20120517,000000,7.4505,7.5274,7.3972,7.4738,6655,0
+CULP.US,D,20120518,000000,7.3743,7.4122,7.2596,7.3056,11585,0
+CULP.US,D,20120521,000000,7.275,7.4048,7.2671,7.3437,9829,0
+CULP.US,D,20120522,000000,7.3056,7.4122,7.3056,7.3823,3929,0
+CULP.US,D,20120523,000000,7.3208,7.4659,7.2596,7.443,6920,0
+CULP.US,D,20120524,000000,7.4048,7.4048,7.2596,7.3514,7258,0
+CULP.US,D,20120525,000000,7.3972,7.4122,7.2904,7.3514,4562,0
+CULP.US,D,20120529,000000,7.3668,7.5578,7.2976,7.4966,12514,0
+CULP.US,D,20120530,000000,7.3897,7.3897,7.2596,7.2596,7221,0
+CULP.US,D,20120531,000000,7.2596,7.4659,7.2596,7.3972,6671,0
+CULP.US,D,20120601,000000,7.275,7.4966,7.2596,7.4122,5588,0
+CULP.US,D,20120604,000000,7.3823,7.4811,7.3134,7.3897,32526,0
+CULP.US,D,20120605,000000,7.3423,7.396,7.2656,7.3266,17596,0
+CULP.US,D,20120606,000000,7.2579,7.381,7.2579,7.381,8823,0
+CULP.US,D,20120607,000000,7.4111,7.4573,7.3039,7.4421,7196,0
+CULP.US,D,20120608,000000,7.5108,8.0006,7.5108,7.9483,33410,0
+CULP.US,D,20120611,000000,8.1458,8.1458,7.3897,7.4892,32832,0
+CULP.US,D,20120612,000000,7.5654,7.657,7.3972,7.5043,23079,0
+CULP.US,D,20120613,000000,7.443,7.4811,6.8778,7.0688,48953,0
+CULP.US,D,20120614,000000,7.2522,8.0473,7.2522,7.3897,109448,0
+CULP.US,D,20120615,000000,7.4495,7.557,7.2656,7.3578,36994,0
+CULP.US,D,20120618,000000,7.3743,7.3743,7.2065,7.2976,62451,0
+CULP.US,D,20120619,000000,7.4202,7.6343,7.4202,7.6113,42156,0
+CULP.US,D,20120620,000000,7.6343,7.8175,7.4892,7.718,64852,0
+CULP.US,D,20120621,000000,7.6486,8.0168,7.6486,7.9331,65266,0
+CULP.US,D,20120622,000000,8.0168,8.1765,7.6412,7.7947,1296182,0
+CULP.US,D,20120625,000000,7.7102,7.8401,7.557,7.718,50427,0
+CULP.US,D,20120626,000000,7.718,7.7642,7.6412,7.7027,30911,0
+CULP.US,D,20120627,000000,7.657,7.8787,7.549,7.8554,24790,0
+CULP.US,D,20120628,000000,7.4573,7.9013,7.396,7.9013,69395,0
+CULP.US,D,20120629,000000,7.994,8.0399,7.7406,7.8554,56398,0
+CULP.US,D,20120702,000000,7.8401,7.8787,7.6641,7.8629,56600,0
+CULP.US,D,20120703,000000,7.9013,8.2631,7.8705,8.1923,42651,0
+CULP.US,D,20120705,000000,8.1689,8.3536,8.1689,8.2388,34803,0
+CULP.US,D,20120706,000000,8.1392,8.2311,7.9483,8.1009,23759,0
+CULP.US,D,20120709,000000,8.0555,8.1923,7.7642,7.8629,21700,0
+CULP.US,D,20120710,000000,7.9248,8.0239,7.7714,7.8175,13766,0
+CULP.US,D,20120711,000000,7.7866,8.1923,7.7406,7.8244,26103,0
+CULP.US,D,20120712,000000,7.7866,7.9555,7.672,7.9408,29924,0
+CULP.US,D,20120713,000000,7.9331,8.0701,7.8326,8.0399,26996,0
+CULP.US,D,20120716,000000,8.0089,8.0168,7.7866,7.8484,23224,0
+CULP.US,D,20120717,000000,7.9248,8.0089,7.6641,7.8244,27872,0
+CULP.US,D,20120718,000000,7.7797,7.8939,7.672,7.7406,37138,0
+CULP.US,D,20120719,000000,7.8022,7.8022,7.657,7.695,36823,0
+CULP.US,D,20120720,000000,7.6106,7.8175,7.6106,7.6795,34776,0
+CULP.US,D,20120723,000000,7.6106,7.657,7.488,7.549,33382,0
+CULP.US,D,20120724,000000,7.5338,7.6641,7.5338,7.5952,18100,0
+CULP.US,D,20120725,000000,7.5952,7.6876,7.5722,7.6106,38743,0
+CULP.US,D,20120726,000000,7.6641,7.6641,7.5875,7.6641,27256,0
+CULP.US,D,20120727,000000,7.6486,7.8629,7.6182,7.7797,34967,0
+CULP.US,D,20120730,000000,7.7797,7.8175,7.5338,7.7027,52131,0
+CULP.US,D,20120731,000000,7.7027,7.7797,7.6259,7.6641,28302,0
+CULP.US,D,20120801,000000,7.6486,7.749,7.549,7.549,24841,0
+CULP.US,D,20120802,000000,7.5645,7.7714,7.5645,7.7027,22526,0
+CULP.US,D,20120803,000000,7.695,7.8326,7.6795,7.81,48150,0
+CULP.US,D,20120806,000000,7.7642,8.0473,7.7642,8.0089,32974,0
+CULP.US,D,20120807,000000,8.0006,8.2009,8.0006,8.0848,31015,0
+CULP.US,D,20120808,000000,8.0239,8.1159,7.8022,7.8175,32469,0
+CULP.US,D,20120809,000000,7.8022,7.9248,7.7027,7.718,19394,0
+CULP.US,D,20120810,000000,7.8022,8.0931,7.7406,7.749,8333,0
+CULP.US,D,20120813,000000,7.6795,7.7642,7.672,7.7335,5825,0
+CULP.US,D,20120814,000000,7.7866,7.8554,7.5416,7.6336,411894,0
+CULP.US,D,20120815,000000,7.5797,7.7027,7.5797,7.7027,28988,0
+CULP.US,D,20120816,000000,7.6641,7.7947,7.6641,7.7561,24661,0
+CULP.US,D,20120817,000000,7.718,7.8022,7.6876,7.7947,22911,0
+CULP.US,D,20120820,000000,7.8022,7.9095,7.7335,7.8787,14811,0
+CULP.US,D,20120821,000000,7.8787,7.9172,7.7866,7.8401,23468,0
+CULP.US,D,20120822,000000,7.8705,7.8705,7.81,7.81,2359,0
+CULP.US,D,20120823,000000,7.7797,7.7797,7.4727,7.6106,38688,0
+CULP.US,D,20120824,000000,7.6029,7.7561,7.5645,7.7561,10081,0
+CULP.US,D,20120827,000000,7.8022,7.8554,7.6486,7.6641,192816,0
+CULP.US,D,20120828,000000,7.6259,7.7335,7.6259,7.6641,34373,0
+CULP.US,D,20120829,000000,7.6412,7.7027,7.6412,7.7027,23913,0
+CULP.US,D,20120830,000000,7.8554,8.1542,7.8554,7.9013,64652,0
+CULP.US,D,20120831,000000,7.994,8.1923,7.9095,8.1542,55250,0
+CULP.US,D,20120904,000000,8.2149,8.6593,8.2149,8.5635,74182,0
+CULP.US,D,20120905,000000,8.6152,8.7748,8.5248,8.7218,57976,0
+CULP.US,D,20120906,000000,8.7371,8.9962,8.7371,8.9738,27037,0
+CULP.US,D,20120907,000000,9.0755,9.1105,8.9897,9.0489,30554,0
+CULP.US,D,20120910,000000,9.1032,9.198,9.0124,9.1278,56467,0
+CULP.US,D,20120911,000000,9.1825,9.198,9.0803,9.1355,25983,0
+CULP.US,D,20120912,000000,9.1192,9.198,9.0583,9.167,18029,0
+CULP.US,D,20120913,000000,9.198,9.2744,9.1192,9.2202,38138,0
+CULP.US,D,20120914,000000,9.3105,9.3105,9.1422,9.2375,45100,0
+CULP.US,D,20120917,000000,9.2744,9.2891,9.0432,9.1278,60018,0
+CULP.US,D,20120918,000000,9.1192,9.1748,9.0583,9.1105,15974,0
+CULP.US,D,20120919,000000,9.1508,9.1902,9.0937,9.1278,19111,0
+CULP.US,D,20120920,000000,9.1032,9.198,9.0937,9.1422,21859,0
+CULP.US,D,20120921,000000,9.198,9.2598,9.1278,9.1748,77518,0
+CULP.US,D,20120924,000000,9.1422,9.2124,9.1032,9.1748,47352,0
+CULP.US,D,20120925,000000,9.1825,9.198,9.1032,9.1192,26283,0
+CULP.US,D,20120926,000000,9.1584,9.1902,9.0047,9.0432,18560,0
+CULP.US,D,20120927,000000,9.1192,9.1989,8.9962,9.0124,25720,0
+CULP.US,D,20120928,000000,8.9897,9.1032,8.9897,9.0369,43068,0
+CULP.US,D,20121001,000000,9.067,9.2202,8.9214,9.1431,33547,0
+CULP.US,D,20121002,000000,9.1508,9.327,9.0937,9.2134,51389,0
+CULP.US,D,20121003,000000,9.2202,9.2202,9.0879,9.1431,51721,0
+CULP.US,D,20121004,000000,9.2076,9.2978,9.1192,9.2891,33242,0
+CULP.US,D,20121005,000000,9.2978,9.4045,9.2696,9.2978,41738,0
+CULP.US,D,20121008,000000,9.3348,9.4045,9.2832,9.3182,13810,0
+CULP.US,D,20121009,000000,9.3485,9.3485,9.167,9.1748,20390,0
+CULP.US,D,20121010,000000,9.2134,9.2202,9.1032,9.1989,10259,0
+CULP.US,D,20121011,000000,9.067,9.2754,9.067,9.1835,31110,0
+CULP.US,D,20121012,000000,9.1594,9.3182,9.1508,9.1902,17215,0
+CULP.US,D,20121015,000000,9.1835,9.2832,9.1431,9.2598,21965,0
+CULP.US,D,20121016,000000,9.2978,9.367,9.1902,9.3182,22911,0
+CULP.US,D,20121017,000000,9.3114,9.3995,9.2832,9.3348,33595,0
+CULP.US,D,20121018,000000,9.327,9.3907,9.2202,9.3037,16640,0
+CULP.US,D,20121019,000000,9.2598,9.2696,9.1032,9.2375,30348,0
+CULP.US,D,20121022,000000,9.2443,9.3037,9.1431,9.1989,14765,0
+CULP.US,D,20121023,000000,9.1989,9.4123,9.1431,9.2598,19940,0
+CULP.US,D,20121024,000000,9.3114,9.3907,9.2076,9.2891,16856,0
+CULP.US,D,20121025,000000,9.3818,9.4123,9.2598,9.3995,17311,0
+CULP.US,D,20121026,000000,9.3818,9.4892,9.2978,9.437,9301,0
+CULP.US,D,20121031,000000,9.4724,9.759,9.3995,9.713,52120,0
+CULP.US,D,20121101,000000,9.683,9.683,9.2696,9.565,49838,0
+CULP.US,D,20121102,000000,9.558,9.596,9.3182,9.437,30664,0
+CULP.US,D,20121105,000000,9.4123,9.651,9.3114,9.4892,35726,0
+CULP.US,D,20121106,000000,9.549,9.565,9.4724,9.558,11729,0
+CULP.US,D,20121107,000000,9.558,9.558,9.3037,9.3739,37603,0
+CULP.US,D,20121108,000000,9.3485,9.4813,9.3182,9.3182,13766,0
+CULP.US,D,20121109,000000,9.2978,9.3416,9.2202,9.2598,32554,0
+CULP.US,D,20121112,000000,9.2375,9.4439,9.2375,9.4123,19958,0
+CULP.US,D,20121113,000000,9.3416,9.529,9.3416,9.4586,22288,0
+CULP.US,D,20121114,000000,9.4971,9.541,9.3485,9.437,39287,0
+CULP.US,D,20121115,000000,9.3995,9.574,9.2978,9.3907,32745,0
+CULP.US,D,20121116,000000,9.3416,9.4971,9.2202,9.3739,23945,0
+CULP.US,D,20121119,000000,9.4813,9.603,9.4537,9.574,29857,0
+CULP.US,D,20121120,000000,9.581,9.59,9.4655,9.565,15411,0
+CULP.US,D,20121121,000000,9.535,9.667,9.512,9.667,8506,0
+CULP.US,D,20121123,000000,9.667,9.765,9.667,9.759,13445,0
+CULP.US,D,20121126,000000,9.675,9.989,9.675,9.989,38012,0
+CULP.US,D,20121127,000000,9.959,10.102,9.928,10.058,88546,0
+CULP.US,D,20121128,000000,10.739,10.739,10.334,10.535,320246,0
+CULP.US,D,20121129,000000,10.565,10.911,10.565,10.864,120925,0
+CULP.US,D,20121130,000000,9.574,11.026,9.574,10.942,77201,0
+CULP.US,D,20121203,000000,11.118,11.127,10.942,11.033,81588,0
+CULP.US,D,20121204,000000,11.033,11.088,10.95,10.965,26511,0
+CULP.US,D,20121205,000000,10.927,11.018,10.71,10.897,56515,0
+CULP.US,D,20121206,000000,10.842,11.026,10.717,11.018,34690,0
+CULP.US,D,20121207,000000,11.026,11.026,10.58,10.802,35436,0
+CULP.US,D,20121210,000000,10.802,11.088,10.802,11.056,66601,0
+CULP.US,D,20121211,000000,11.095,11.265,10.958,11.249,45354,0
+CULP.US,D,20121212,000000,11.219,11.341,11.166,11.211,58179,0
+CULP.US,D,20121213,000000,11.249,11.298,11.078,11.211,39656,0
+CULP.US,D,20121214,000000,11.141,11.172,10.942,11.135,29760,0
+CULP.US,D,20121217,000000,11.167,11.394,10.879,11.331,68592,0
+CULP.US,D,20121218,000000,11.262,11.524,11.246,11.381,43665,0
+CULP.US,D,20121219,000000,11.364,11.524,11.167,11.498,35146,0
+CULP.US,D,20121220,000000,11.086,11.387,11.086,11.302,93988,0
+CULP.US,D,20121221,000000,11.207,11.629,11.173,11.604,142931,0
+CULP.US,D,20121224,000000,11.643,11.684,11.492,11.676,36378,0
+CULP.US,D,20121226,000000,11.723,11.867,11.676,11.763,43821,0
+CULP.US,D,20121227,000000,11.779,11.812,11.643,11.807,51340,0
+CULP.US,D,20121228,000000,11.799,11.799,11.676,11.715,31671,0
+CULP.US,D,20121231,000000,11.715,12.019,11.643,11.971,101711,0
+CULP.US,D,20130102,000000,12.235,12.618,12.13,12.434,141578,0
+CULP.US,D,20130103,000000,12.434,12.527,12.362,12.457,31873,0
+CULP.US,D,20130104,000000,12.611,13.166,12.466,13.095,84941,0
+CULP.US,D,20130107,000000,13.143,13.313,13.05,13.143,112445,0
+CULP.US,D,20130108,000000,13.129,13.287,12.576,12.854,72277,0
+CULP.US,D,20130109,000000,12.927,13.066,12.911,13.002,59373,0
+CULP.US,D,20130110,000000,13.002,13.212,12.927,13.158,41571,0
+CULP.US,D,20130111,000000,13.158,13.305,13.087,13.158,57600,0
+CULP.US,D,20130114,000000,13.237,13.384,13.102,13.28,69466,0
+CULP.US,D,20130115,000000,13.174,13.287,12.96,12.993,40480,0
+CULP.US,D,20130116,000000,13.002,13.081,12.919,13.043,22817,0
+CULP.US,D,20130117,000000,13.191,13.384,13.002,13.327,32870,0
+CULP.US,D,20130118,000000,13.22,13.296,12.936,13.228,44631,0
+CULP.US,D,20130122,000000,13.228,13.384,13.027,13.384,47282,0
+CULP.US,D,20130123,000000,13.344,13.344,13.073,13.111,46518,0
+CULP.US,D,20130124,000000,12.967,13.305,12.967,13.135,74669,0
+CULP.US,D,20130125,000000,13.166,13.416,12.993,13.32,46462,0
+CULP.US,D,20130128,000000,13.353,14.018,13.344,13.998,81691,0
+CULP.US,D,20130129,000000,14.026,14.237,13.864,14.188,55904,0
+CULP.US,D,20130130,000000,14.196,14.254,13.716,13.78,80204,0
+CULP.US,D,20130131,000000,13.798,13.958,13.566,13.958,74233,0
+CULP.US,D,20130201,000000,13.998,14.075,13.756,13.998,37817,0
+CULP.US,D,20130204,000000,14.018,14.034,13.805,13.893,71215,0
+CULP.US,D,20130205,000000,13.974,14.353,13.927,14.353,48197,0
+CULP.US,D,20130206,000000,14.279,14.458,14.279,14.413,56294,0
+CULP.US,D,20130207,000000,14.444,14.475,14.068,14.384,55388,0
+CULP.US,D,20130208,000000,14.384,14.444,14.179,14.204,26331,0
+CULP.US,D,20130211,000000,14.165,14.22,13.958,14.188,60291,0
+CULP.US,D,20130212,000000,14.179,14.179,13.893,13.95,36432,0
+CULP.US,D,20130213,000000,13.872,13.927,13.469,13.542,100190,0
+CULP.US,D,20130214,000000,13.463,13.679,13.196,13.575,121885,0
+CULP.US,D,20130215,000000,13.557,13.822,13.557,13.716,57874,0
+CULP.US,D,20130219,000000,13.854,14.279,13.805,13.917,113539,0
+CULP.US,D,20130220,000000,13.917,13.958,13.287,13.32,51155,0
+CULP.US,D,20130221,000000,13.271,13.271,12.38,12.65,149166,0
+CULP.US,D,20130222,000000,12.806,12.976,12.707,12.797,88899,0
+CULP.US,D,20130225,000000,12.919,13.237,12.576,12.754,161344,0
+CULP.US,D,20130226,000000,12.789,13.05,12.697,12.697,77206,0
+CULP.US,D,20130227,000000,12.74,13.102,12.707,12.976,108668,0
+CULP.US,D,20130228,000000,12.762,12.762,12.201,12.527,167820,0
+CULP.US,D,20130301,000000,11.954,13.271,11.954,13.174,114944,0
+CULP.US,D,20130304,000000,13.191,13.734,13.166,13.645,102808,0
+CULP.US,D,20130305,000000,13.679,13.958,13.679,13.893,68166,0
+CULP.US,D,20130306,000000,14.034,14.394,13.884,14.263,57641,0
+CULP.US,D,20130307,000000,14.353,14.394,14.204,14.34,45671,0
+CULP.US,D,20130308,000000,14.353,14.437,14.179,14.286,47456,0
+CULP.US,D,20130311,000000,14.196,14.318,13.637,13.695,60756,0
+CULP.US,D,20130312,000000,13.55,13.695,13.002,13.51,72585,0
+CULP.US,D,20130313,000000,13.58,13.615,13.28,13.359,42130,0
+CULP.US,D,20130314,000000,13.398,13.51,13.32,13.494,37919,0
+CULP.US,D,20130315,000000,13.518,13.637,13.353,13.407,76586,0
+CULP.US,D,20130318,000000,13.384,13.407,12.951,13.12,54738,0
+CULP.US,D,20130319,000000,13.102,13.228,12.951,13.102,54508,0
+CULP.US,D,20130320,000000,13.081,13.182,12.96,13.102,52575,0
+CULP.US,D,20130321,000000,13.073,13.143,12.986,13.081,18431,0
+CULP.US,D,20130322,000000,13.073,13.12,12.568,12.618,114337,0
+CULP.US,D,20130325,000000,12.594,12.611,12.411,12.48,59813,0
+CULP.US,D,20130326,000000,12.411,12.69,12.372,12.576,55974,0
+CULP.US,D,20130327,000000,12.585,12.776,12.552,12.707,62468,0
+CULP.US,D,20130328,000000,12.748,12.897,12.65,12.716,80048,0
+CULP.US,D,20130401,000000,12.545,12.716,12.402,12.594,87493,0
+CULP.US,D,20130402,000000,12.636,12.829,12.256,12.754,51392,0
+CULP.US,D,20130403,000000,12.815,12.815,12.505,12.545,33272,0
+CULP.US,D,20130404,000000,12.65,12.681,12.441,12.65,23411,0
+CULP.US,D,20130405,000000,12.732,13.028,12.552,12.897,96296,0
+CULP.US,D,20130408,000000,12.905,12.905,12.487,12.716,34492,0
+CULP.US,D,20130409,000000,12.732,12.762,12.48,12.511,26699,0
+CULP.US,D,20130410,000000,12.387,12.912,12.387,12.846,58876,0
+CULP.US,D,20130411,000000,12.872,12.912,12.724,12.872,64584,0
+CULP.US,D,20130412,000000,12.863,12.945,12.776,12.823,36173,0
+CULP.US,D,20130415,000000,12.789,12.789,11.797,11.897,98756,0
+CULP.US,D,20130416,000000,11.961,12.568,11.961,12.48,51293,0
+CULP.US,D,20130417,000000,12.372,12.815,12.217,12.673,65737,0
+CULP.US,D,20130418,000000,12.724,12.797,12.425,12.519,26514,0
+CULP.US,D,20130419,000000,12.643,12.782,12.526,12.716,17764,0
+CULP.US,D,20130422,000000,12.782,12.888,12.594,12.846,30960,0
+CULP.US,D,20130423,000000,12.945,13.074,12.846,12.968,76694,0
+CULP.US,D,20130424,000000,12.815,12.977,12.815,12.92,12713,0
+CULP.US,D,20130425,000000,12.928,13.036,12.823,13.019,14165,0
+CULP.US,D,20130426,000000,13.019,13.044,12.855,12.987,30180,0
+CULP.US,D,20130429,000000,13.06,13.103,13.012,13.05,12982,0
+CULP.US,D,20130430,000000,13.082,13.103,12.952,12.977,36726,0
+CULP.US,D,20130501,000000,12.912,12.952,12.115,12.162,91184,0
+CULP.US,D,20130502,000000,12.2,12.433,11.992,12.362,19686,0
+CULP.US,D,20130503,000000,12.536,12.585,12.433,12.568,25729,0
+CULP.US,D,20130506,000000,12.568,12.576,12.296,12.328,35151,0
+CULP.US,D,20130507,000000,12.387,12.724,12.2,12.658,25084,0
+CULP.US,D,20130508,000000,12.505,12.905,12.387,12.65,25824,0
+CULP.US,D,20130509,000000,12.611,12.611,12.115,12.25,21872,0
+CULP.US,D,20130510,000000,12.304,12.38,11.933,12.09,36628,0
+CULP.US,D,20130513,000000,12.018,12.281,12.018,12.129,12902,0
+CULP.US,D,20130514,000000,12.106,12.576,12.06,12.511,35712,0
+CULP.US,D,20130515,000000,12.511,12.536,12.217,12.347,19212,0
+CULP.US,D,20130516,000000,12.356,12.797,12.154,12.797,26834,0
+CULP.US,D,20130517,000000,12.905,13.582,12.905,13.552,54916,0
+CULP.US,D,20130520,000000,13.648,13.984,13.512,13.817,57700,0
+CULP.US,D,20130521,000000,13.766,13.857,13.592,13.808,49149,0
+CULP.US,D,20130522,000000,13.857,13.984,13.774,13.84,61434,0
+CULP.US,D,20130523,000000,13.783,13.879,13.665,13.824,29205,0
+CULP.US,D,20130524,000000,13.718,13.938,13.695,13.824,6221,0
+CULP.US,D,20130528,000000,13.911,14.135,13.895,14.021,41869,0
+CULP.US,D,20130529,000000,13.903,13.952,13.673,13.704,57331,0
+CULP.US,D,20130530,000000,13.728,13.903,13.704,13.808,8469,0
+CULP.US,D,20130531,000000,13.806,13.901,13.686,13.78,32358,0
+CULP.US,D,20130603,000000,13.903,14.222,13.673,14.135,64980,0
+CULP.US,D,20130604,000000,14.143,14.222,13.704,14.001,38246,0
+CULP.US,D,20130605,000000,14.021,14.222,13.92,14.054,22188,0
+CULP.US,D,20130606,000000,14.001,14.222,13.682,14.191,34958,0
+CULP.US,D,20130607,000000,14.222,14.222,13.984,14.152,18113,0
+CULP.US,D,20130610,000000,14.287,14.785,14.029,14.785,66451,0
+CULP.US,D,20130611,000000,14.557,14.716,14.159,14.422,48820,0
+CULP.US,D,20130612,000000,14.55,14.647,14.182,14.222,40509,0
+CULP.US,D,20130613,000000,14.143,14.374,13.688,14.281,74139,0
+CULP.US,D,20130614,000000,14.222,14.388,13.903,14.054,52475,0
+CULP.US,D,20130617,000000,14.118,14.583,14.001,14.557,49129,0
+CULP.US,D,20130618,000000,14.453,14.871,14.422,14.654,70069,0
+CULP.US,D,20130619,000000,14.672,14.716,14.471,14.471,26652,0
+CULP.US,D,20130620,000000,14.357,14.374,13.938,13.992,52236,0
+CULP.US,D,20130621,000000,14.168,14.334,13.582,13.64,119903,0
+CULP.US,D,20130624,000000,13.384,13.887,13.082,13.56,56252,0
+CULP.US,D,20130625,000000,13.711,13.742,13.418,13.682,18603,0
+CULP.US,D,20130626,000000,13.56,13.64,13.4,13.479,33024,0
+CULP.US,D,20130627,000000,13.512,13.858,13.409,13.705,30397,0
+CULP.US,D,20130628,000000,13.64,14.064,13.64,13.931,317654,0
+CULP.US,D,20130701,000000,14.176,14.727,14.154,14.401,44193,0
+CULP.US,D,20130702,000000,14.368,14.658,13.602,13.88,45794,0
+CULP.US,D,20130703,000000,13.689,13.922,13.64,13.904,16656,0
+CULP.US,D,20130705,000000,14.145,14.78,14.03,14.456,52303,0
+CULP.US,D,20130708,000000,14.514,14.62,14.201,14.545,33599,0
+CULP.US,D,20130709,000000,14.658,14.703,14.448,14.694,21267,0
+CULP.US,D,20130710,000000,14.745,14.897,14.687,14.867,33364,0
+CULP.US,D,20130711,000000,14.96,14.969,14.321,14.636,23130,0
+CULP.US,D,20130712,000000,14.499,14.771,14.425,14.667,80046,0
+CULP.US,D,20130715,000000,14.667,14.949,14.448,14.921,28416,0
+CULP.US,D,20130716,000000,14.897,14.94,14.78,14.897,42485,0
+CULP.US,D,20130717,000000,14.921,15.058,14.703,14.976,29380,0
+CULP.US,D,20130718,000000,15.058,15.123,14.969,15.05,31420,0
+CULP.US,D,20130719,000000,15.019,15.097,14.667,15.042,19140,0
+CULP.US,D,20130722,000000,15.042,15.242,15.026,15.146,27036,0
+CULP.US,D,20130723,000000,15.266,15.459,15.107,15.123,24128,0
+CULP.US,D,20130724,000000,15.17,15.2,14.754,15.002,51690,0
+CULP.US,D,20130725,000000,15.019,15.669,14.96,15.61,51411,0
+CULP.US,D,20130726,000000,15.523,15.7,15.348,15.507,19300,0
+CULP.US,D,20130729,000000,15.541,15.541,15.34,15.482,36570,0
+CULP.US,D,20130730,000000,15.541,15.541,15.299,15.436,10054,0
+CULP.US,D,20130731,000000,15.436,15.49,15.291,15.413,19815,0
+CULP.US,D,20130801,000000,15.533,15.61,15.355,15.507,15719,0
+CULP.US,D,20130802,000000,15.541,15.541,15.33,15.444,12696,0
+CULP.US,D,20130805,000000,15.459,15.523,15.362,15.498,10871,0
+CULP.US,D,20130806,000000,15.37,15.507,15.33,15.482,17604,0
+CULP.US,D,20130807,000000,15.403,15.523,15.362,15.378,10675,0
+CULP.US,D,20130808,000000,15.541,15.541,15.306,15.436,17131,0
+CULP.US,D,20130809,000000,15.436,15.459,15.146,15.299,14868,0
+CULP.US,D,20130812,000000,15.193,15.224,14.89,15.224,13696,0
+CULP.US,D,20130813,000000,15.242,15.242,15.089,15.193,5664,0
+CULP.US,D,20130814,000000,15.107,15.21,14.848,15.026,13814,0
+CULP.US,D,20130815,000000,14.68,14.905,14.368,14.787,47926,0
+CULP.US,D,20130816,000000,14.667,15.17,14.667,14.955,31281,0
+CULP.US,D,20130819,000000,15.089,15.186,14.955,15.138,16614,0
+CULP.US,D,20130820,000000,15.2,15.403,15.132,15.193,31983,0
+CULP.US,D,20130821,000000,15.097,15.444,15.026,15.32,55525,0
+CULP.US,D,20130822,000000,15.33,15.429,15.224,15.362,33437,0
+CULP.US,D,20130823,000000,15.37,15.429,15.097,15.42,10859,0
+CULP.US,D,20130826,000000,15.146,15.42,15.132,15.257,19078,0
+CULP.US,D,20130827,000000,15.097,15.21,14.992,15.066,32395,0
+CULP.US,D,20130828,000000,15.097,15.17,14.976,14.984,31354,0
+CULP.US,D,20130829,000000,15.42,15.523,14.984,15.507,49507,0
+CULP.US,D,20130830,000000,15.541,15.601,15.219,15.348,37058,0
+CULP.US,D,20130903,000000,15.551,15.551,14.771,14.948,32194,0
+CULP.US,D,20130904,000000,14.975,15.123,14.905,15.001,29833,0
+CULP.US,D,20130905,000000,14.89,15.081,14.48,14.53,31756,0
+CULP.US,D,20130906,000000,14.575,14.665,14.095,14.618,28064,0
+CULP.US,D,20130909,000000,14.703,14.736,14.531,14.611,31593,0
+CULP.US,D,20130910,000000,14.665,15.224,14.648,15.201,40202,0
+CULP.US,D,20130911,000000,15.251,15.251,14.811,15.224,34659,0
+CULP.US,D,20130912,000000,15.146,15.219,14.795,14.921,30911,0
+CULP.US,D,20130913,000000,14.984,15.001,14.656,14.905,11965,0
+CULP.US,D,20130916,000000,14.992,15.075,14.771,14.897,16380,0
+CULP.US,D,20130917,000000,14.948,15.042,14.702,15.034,32285,0
+CULP.US,D,20130918,000000,14.857,15.17,14.819,15.019,30623,0
+CULP.US,D,20130919,000000,15.026,15.081,14.867,15.026,19488,0
+CULP.US,D,20130920,000000,15.138,15.201,14.96,14.975,46168,0
+CULP.US,D,20130923,000000,15.011,15.362,14.968,15.138,17512,0
+CULP.US,D,20130924,000000,15.097,15.219,14.921,15.097,20445,0
+CULP.US,D,20130925,000000,15.17,15.355,14.992,15.058,13986,0
+CULP.US,D,20130926,000000,15.146,15.178,14.857,15.107,24304,0
+CULP.US,D,20130927,000000,15.05,15.107,14.819,14.954,24830,0
+CULP.US,D,20130930,000000,14.818,15.17,14.538,15.019,28188,0
+CULP.US,D,20131001,000000,15.138,15.211,15.019,15.123,19070,0
+CULP.US,D,20131002,000000,15.117,15.117,14.641,14.702,34539,0
+CULP.US,D,20131003,000000,14.635,14.635,14.312,14.507,33747,0
+CULP.US,D,20131004,000000,14.44,14.702,14.415,14.507,25482,0
+CULP.US,D,20131007,000000,14.409,14.833,14.32,14.432,24553,0
+CULP.US,D,20131008,000000,14.415,14.545,14.294,14.294,15320,0
+CULP.US,D,20131009,000000,14.312,14.593,14.276,14.423,32155,0
+CULP.US,D,20131010,000000,14.61,14.848,14.593,14.833,16939,0
+CULP.US,D,20131011,000000,14.833,14.992,14.786,14.96,53375,0
+CULP.US,D,20131014,000000,14.948,15.234,14.948,15.224,17225,0
+CULP.US,D,20131015,000000,15.257,15.267,15.162,15.243,27306,0
+CULP.US,D,20131016,000000,15.252,15.291,15.17,15.219,24746,0
+CULP.US,D,20131017,000000,15.107,15.33,15.107,15.306,31379,0
+CULP.US,D,20131018,000000,15.33,15.632,15.274,15.625,38165,0
+CULP.US,D,20131021,000000,15.551,15.632,15.542,15.558,13062,0
+CULP.US,D,20131022,000000,15.578,15.632,15.49,15.611,35832,0
+CULP.US,D,20131023,000000,15.563,15.632,15.524,15.625,18194,0
+CULP.US,D,20131024,000000,15.611,15.632,15.468,15.625,20361,0
+CULP.US,D,20131025,000000,15.641,15.906,15.558,15.892,74533,0
+CULP.US,D,20131028,000000,15.884,15.963,15.845,15.899,60825,0
+CULP.US,D,20131029,000000,15.65,16.053,15.65,15.97,27098,0
+CULP.US,D,20131030,000000,16.03,16.03,15.551,15.551,29549,0
+CULP.US,D,20131031,000000,14.745,15.57,14.745,15.534,41490,0
+CULP.US,D,20131101,000000,15.551,15.632,14.96,15.107,66886,0
+CULP.US,D,20131104,000000,15.058,15.362,14.984,15.081,41624,0
+CULP.US,D,20131105,000000,14.94,15.252,14.94,15.194,27695,0
+CULP.US,D,20131106,000000,15.252,15.404,15.075,15.274,8325,0
+CULP.US,D,20131107,000000,15.395,15.395,15.042,15.252,26675,0
+CULP.US,D,20131108,000000,15.17,15.468,15.089,15.436,34773,0
+CULP.US,D,20131111,000000,15.436,15.451,15.32,15.34,7709,0
+CULP.US,D,20131112,000000,15.34,15.371,15.066,15.306,14757,0
+CULP.US,D,20131113,000000,15.306,15.355,15.201,15.234,10939,0
+CULP.US,D,20131114,000000,15.252,15.33,15.138,15.252,16874,0
+CULP.US,D,20131115,000000,15.194,15.371,15.194,15.33,17934,0
+CULP.US,D,20131118,000000,15.315,15.33,15.089,15.243,20741,0
+CULP.US,D,20131119,000000,15.201,15.355,15.075,15.117,22258,0
+CULP.US,D,20131120,000000,15.138,15.524,15.089,15.49,45366,0
+CULP.US,D,20131121,000000,15.611,16.053,15.49,15.862,26427,0
+CULP.US,D,20131122,000000,15.82,16.053,15.82,16.004,23782,0
+CULP.US,D,20131125,000000,15.987,16.053,15.906,15.97,25598,0
+CULP.US,D,20131126,000000,16.069,16.253,15.97,16.237,126466,0
+CULP.US,D,20131127,000000,16.206,16.271,16.175,16.245,29097,0
+CULP.US,D,20131129,000000,16.253,16.253,16.215,16.237,20649,0
+CULP.US,D,20131202,000000,16.237,16.253,16.159,16.221,96083,0
+CULP.US,D,20131203,000000,16.253,16.253,16.175,16.197,40370,0
+CULP.US,D,20131204,000000,16.228,16.245,15.551,15.87,32605,0
+CULP.US,D,20131205,000000,15.906,16.045,15.701,15.878,23331,0
+CULP.US,D,20131206,000000,16.004,16.175,15.97,16.069,24117,0
+CULP.US,D,20131209,000000,16.053,16.152,15.97,16.069,20832,0
+CULP.US,D,20131210,000000,16.086,16.127,15.995,16.053,46421,0
+CULP.US,D,20131211,000000,16.053,16.053,15.862,15.995,38830,0
+CULP.US,D,20131212,000000,16.004,16.053,15.852,15.98,48673,0
+CULP.US,D,20131213,000000,15.97,16.152,15.97,16.03,10570,0
+CULP.US,D,20131216,000000,16.069,16.333,16.069,16.285,46613,0
+CULP.US,D,20131217,000000,16.253,16.422,16.175,16.374,32072,0
+CULP.US,D,20131218,000000,16.43,16.466,16.333,16.456,37073,0
+CULP.US,D,20131219,000000,16.456,16.456,16.237,16.324,29807,0
+CULP.US,D,20131220,000000,16.383,16.456,16.061,16.119,61765,0
+CULP.US,D,20131223,000000,16.175,16.31,16.137,16.293,47945,0
+CULP.US,D,20131224,000000,16.261,16.398,16.253,16.285,11128,0
+CULP.US,D,20131226,000000,16.293,16.43,16.182,16.383,22392,0
+CULP.US,D,20131227,000000,16.456,16.456,16.253,16.383,20956,0
+CULP.US,D,20131230,000000,16.293,16.456,16.215,16.44,41288,0
+CULP.US,D,20131231,000000,16.456,16.456,16.383,16.414,25987,0
+CULP.US,D,20140102,000000,16.495,16.495,16.383,16.466,34795,0
+CULP.US,D,20140103,000000,16.446,16.625,16.422,16.625,29086,0
+CULP.US,D,20140106,000000,16.696,16.696,16.383,16.398,33175,0
+CULP.US,D,20140107,000000,16.558,16.688,16.474,16.632,16164,0
+CULP.US,D,20140108,000000,16.534,16.682,16.253,16.351,22402,0
+CULP.US,D,20140109,000000,16.383,16.43,15.714,15.812,30608,0
+CULP.US,D,20140110,000000,15.868,15.923,15.419,15.675,40125,0
+CULP.US,D,20140113,000000,15.562,15.675,15.272,15.488,64501,0
+CULP.US,D,20140114,000000,15.6,15.774,15.473,15.639,36236,0
+CULP.US,D,20140115,000000,15.59,15.986,15.419,15.956,35153,0
+CULP.US,D,20140116,000000,15.938,16.118,15.774,16.077,23385,0
+CULP.US,D,20140117,000000,16.077,16.196,15.914,16.118,24882,0
+CULP.US,D,20140121,000000,16.285,16.446,16.038,16.414,29716,0
+CULP.US,D,20140122,000000,16.271,16.44,16.214,16.343,16488,0
+CULP.US,D,20140123,000000,16.244,16.389,16.1,16.302,29686,0
+CULP.US,D,20140124,000000,16.271,16.36,15.969,16.136,45063,0
+CULP.US,D,20140127,000000,16.977,16.977,16.038,16.22,66432,0
+CULP.US,D,20140128,000000,16.302,16.466,16.174,16.43,28439,0
+CULP.US,D,20140129,000000,16.36,16.446,16.06,16.206,36002,0
+CULP.US,D,20140130,000000,16.389,16.49,16.279,16.389,21278,0
+CULP.US,D,20140131,000000,16.293,16.573,16.206,16.261,30235,0
+CULP.US,D,20140203,000000,16.261,16.44,15.739,15.826,94926,0
+CULP.US,D,20140204,000000,15.818,16.144,15.812,16.06,20493,0
+CULP.US,D,20140205,000000,16.151,16.158,15.914,16.013,26343,0
+CULP.US,D,20140206,000000,16.093,16.261,15.931,15.947,37175,0
+CULP.US,D,20140207,000000,15.923,16.038,15.851,15.969,21765,0
+CULP.US,D,20140210,000000,16.029,16.086,15.851,16.013,21805,0
+CULP.US,D,20140211,000000,16.093,16.108,15.884,16.003,56148,0
+CULP.US,D,20140212,000000,16.068,16.126,15.851,15.994,9113,0
+CULP.US,D,20140213,000000,15.86,16.174,15.851,15.994,23919,0
+CULP.US,D,20140214,000000,15.994,16.136,15.876,16.013,15108,0
+CULP.US,D,20140218,000000,16.052,16.052,15.843,15.884,23784,0
+CULP.US,D,20140219,000000,15.884,15.994,15.539,15.683,33217,0
+CULP.US,D,20140220,000000,15.766,15.969,15.766,15.905,15886,0
+CULP.US,D,20140221,000000,15.963,16.188,15.774,15.905,38747,0
+CULP.US,D,20140224,000000,15.884,15.938,15.648,15.658,11446,0
+CULP.US,D,20140225,000000,15.739,15.739,15.296,15.6,42075,0
+CULP.US,D,20140226,000000,15.539,15.699,15.289,15.522,65228,0
+CULP.US,D,20140227,000000,15.539,15.668,15.442,15.513,64800,0
+CULP.US,D,20140228,000000,15.488,15.691,15.488,15.513,27620,0
+CULP.US,D,20140303,000000,15.442,15.522,15.312,15.465,50386,0
+CULP.US,D,20140304,000000,15.648,16.481,15.624,16.293,44009,0
+CULP.US,D,20140305,000000,16.227,16.227,15.891,16.136,15814,0
+CULP.US,D,20140306,000000,16.196,16.227,15.905,16.227,11294,0
+CULP.US,D,20140307,000000,16.253,16.495,16.181,16.302,11474,0
+CULP.US,D,20140310,000000,16.196,16.474,16.196,16.474,22326,0
+CULP.US,D,20140311,000000,16.36,16.36,15.804,15.931,24804,0
+CULP.US,D,20140312,000000,15.914,16.093,15.792,16.013,34676,0
+CULP.US,D,20140313,000000,16.108,16.108,15.783,15.812,20998,0
+CULP.US,D,20140314,000000,15.804,16.136,15.774,15.938,10362,0
+CULP.US,D,20140317,000000,16.108,16.108,15.722,15.757,18999,0
+CULP.US,D,20140318,000000,15.731,15.876,15.731,15.851,10354,0
+CULP.US,D,20140319,000000,15.833,15.905,15.631,15.658,9379,0
+CULP.US,D,20140320,000000,15.691,15.833,15.531,15.774,25179,0
+CULP.US,D,20140321,000000,15.818,15.891,15.658,15.766,43630,0
+CULP.US,D,20140324,000000,15.722,15.8,15.531,15.583,34018,0
+CULP.US,D,20140325,000000,15.609,15.843,15.609,15.8,20825,0
+CULP.US,D,20140326,000000,15.963,15.963,15.639,15.739,26471,0
+CULP.US,D,20140327,000000,15.8,16.044,15.699,15.947,40016,0
+CULP.US,D,20140328,000000,15.898,16.159,15.898,15.969,20255,0
+CULP.US,D,20140331,000000,15.994,16.215,15.773,15.923,46979,0
+CULP.US,D,20140401,000000,15.994,16.49,15.914,16.286,37271,0
+CULP.US,D,20140402,000000,16.36,16.415,16.189,16.344,24134,0
+CULP.US,D,20140403,000000,16.286,16.36,15.986,16.086,70710,0
+CULP.US,D,20140404,000000,16.245,16.245,15.366,15.615,28910,0
+CULP.US,D,20140407,000000,15.608,15.923,15.504,15.504,32524,0
+CULP.US,D,20140408,000000,15.561,15.73,15.295,15.344,60619,0
+CULP.US,D,20140409,000000,15.448,15.657,15.325,15.538,52621,0
+CULP.US,D,20140410,000000,15.504,15.504,14.819,15.11,38449,0
+CULP.US,D,20140411,000000,14.962,15.149,14.718,15.084,38906,0
+CULP.US,D,20140414,000000,15.254,15.376,14.877,15.076,129549,0
+CULP.US,D,20140415,000000,15.134,15.134,14.463,14.703,46148,0
+CULP.US,D,20140416,000000,14.619,14.942,14.439,14.53,29367,0
+CULP.US,D,20140417,000000,14.431,15.141,14.206,15.12,25104,0
+CULP.US,D,20140421,000000,15.076,15.335,15.076,15.287,16971,0
+CULP.US,D,20140422,000000,15.238,15.287,15.004,15.182,28499,0
+CULP.US,D,20140423,000000,15.069,15.325,14.985,15.182,27958,0
+CULP.US,D,20140424,000000,15.318,15.318,14.932,15.069,15536,0
+CULP.US,D,20140425,000000,15.004,15.141,14.955,15.013,42874,0
+CULP.US,D,20140428,000000,15.036,15.126,14.657,14.985,14339,0
+CULP.US,D,20140429,000000,15.09,15.126,14.78,14.899,20837,0
+CULP.US,D,20140430,000000,14.833,14.833,14.415,14.559,22711,0
+CULP.US,D,20140501,000000,14.506,14.666,14.334,14.522,37531,0
+CULP.US,D,20140502,000000,14.593,14.619,14.327,14.471,24847,0
+CULP.US,D,20140505,000000,14.447,14.479,14.342,14.408,28075,0
+CULP.US,D,20140506,000000,14.381,14.431,14.124,14.23,32001,0
+CULP.US,D,20140507,000000,14.32,14.32,13.915,14.15,106672,0
+CULP.US,D,20140508,000000,14.206,14.301,14.033,14.085,27735,0
+CULP.US,D,20140509,000000,14.01,14.915,13.957,14.78,35406,0
+CULP.US,D,20140512,000000,14.892,15.247,14.85,15.036,42696,0
+CULP.US,D,20140513,000000,15.06,15.06,14.265,14.265,38213,0
+CULP.US,D,20140514,000000,14.215,14.301,13.957,13.957,76869,0
+CULP.US,D,20140515,000000,13.915,14.033,13.843,13.965,44076,0
+CULP.US,D,20140516,000000,13.925,14.109,13.876,14.085,51535,0
+CULP.US,D,20140519,000000,14.06,14.085,13.915,13.957,63633,0
+CULP.US,D,20140520,000000,13.957,14.265,13.819,14.093,73015,0
+CULP.US,D,20140521,000000,14.093,14.165,13.899,13.965,46377,0
+CULP.US,D,20140522,000000,13.989,14.067,13.906,13.934,38238,0
+CULP.US,D,20140523,000000,13.965,14.398,13.915,14.342,31858,0
+CULP.US,D,20140527,000000,14.567,15.11,14.545,15.084,40497,0
+CULP.US,D,20140528,000000,14.971,15.141,14.892,15.11,17908,0
+CULP.US,D,20140529,000000,15.084,15.141,15.004,15.134,39284,0
+CULP.US,D,20140530,000000,15.165,15.366,14.754,14.877,55429,0
+CULP.US,D,20140602,000000,14.923,14.955,14.408,14.431,23791,0
+CULP.US,D,20140603,000000,14.447,14.53,14.132,14.274,35798,0
+CULP.US,D,20140604,000000,14.172,14.431,14.141,14.287,22638,0
+CULP.US,D,20140605,000000,14.265,14.833,14.265,14.666,31440,0
+CULP.US,D,20140606,000000,14.745,14.833,14.745,14.811,15544,0
+CULP.US,D,20140609,000000,14.859,15.134,14.727,14.825,40681,0
+CULP.US,D,20140610,000000,14.545,15.084,14.545,14.601,19711,0
+CULP.US,D,20140611,000000,14.559,14.567,14.172,14.439,33980,0
+CULP.US,D,20140612,000000,14.463,14.78,14.28,14.559,45015,0
+CULP.US,D,20140613,000000,14.32,14.763,14.32,14.687,57176,0
+CULP.US,D,20140616,000000,14.601,14.942,14.559,14.694,73336,0
+CULP.US,D,20140617,000000,14.567,14.811,14.514,14.771,58739,0
+CULP.US,D,20140618,000000,14.694,14.754,14.619,14.674,39587,0
+CULP.US,D,20140619,000000,14.763,14.763,14.538,14.584,44874,0
+CULP.US,D,20140620,000000,14.666,14.68,14.522,14.635,78655,0
+CULP.US,D,20140623,000000,14.68,14.68,14.388,14.447,31177,0
+CULP.US,D,20140624,000000,14.415,14.619,14.256,14.28,32943,0
+CULP.US,D,20140625,000000,14.197,14.453,14.197,14.439,27190,0
+CULP.US,D,20140626,000000,14.497,14.522,14.239,14.463,87451,0
+CULP.US,D,20140627,000000,14.515,14.646,14.48,14.489,257206,0
+CULP.US,D,20140630,000000,14.547,14.725,14.284,14.406,62897,0
+CULP.US,D,20140701,000000,14.507,14.861,14.498,14.745,48426,0
+CULP.US,D,20140702,000000,14.662,14.974,14.653,14.903,44838,0
+CULP.US,D,20140703,000000,14.954,15.191,14.927,14.958,10568,0
+CULP.US,D,20140707,000000,14.958,14.967,14.623,14.826,20303,0
+CULP.US,D,20140708,000000,14.745,14.967,14.623,14.861,22390,0
+CULP.US,D,20140709,000000,14.895,15.083,14.812,14.812,26177,0
+CULP.US,D,20140710,000000,14.605,14.605,14.157,14.199,28757,0
+CULP.US,D,20140711,000000,14.19,14.396,14.166,14.19,30437,0
+CULP.US,D,20140714,000000,14.339,14.895,14.278,14.671,38491,0
+CULP.US,D,20140715,000000,14.735,14.735,14.223,14.362,28680,0
+CULP.US,D,20140716,000000,14.48,14.596,14.386,14.596,26984,0
+CULP.US,D,20140717,000000,14.686,14.735,14.306,14.421,46226,0
+CULP.US,D,20140718,000000,14.507,14.795,14.331,14.745,26896,0
+CULP.US,D,20140721,000000,14.632,14.709,14.463,14.561,20530,0
+CULP.US,D,20140722,000000,14.662,14.974,14.569,14.937,13770,0
+CULP.US,D,20140723,000000,14.919,14.919,14.686,14.826,18650,0
+CULP.US,D,20140724,000000,14.78,14.937,14.717,14.895,19644,0
+CULP.US,D,20140725,000000,14.762,14.803,14.671,14.725,28988,0
+CULP.US,D,20140728,000000,14.701,14.852,14.406,14.795,16775,0
+CULP.US,D,20140729,000000,14.771,14.983,14.771,14.903,29112,0
+CULP.US,D,20140730,000000,15.019,15.149,14.903,15.075,12810,0
+CULP.US,D,20140731,000000,14.974,15.11,14.692,14.991,48098,0
+CULP.US,D,20140801,000000,15.075,15.266,14.701,14.787,74243,0
+CULP.US,D,20140804,000000,14.91,14.91,14.677,14.692,20221,0
+CULP.US,D,20140805,000000,14.646,14.762,14.498,14.646,20351,0
+CULP.US,D,20140806,000000,14.446,14.787,14.38,14.762,8818,0
+CULP.US,D,20140807,000000,14.762,14.762,14.524,14.569,11951,0
+CULP.US,D,20140808,000000,14.561,14.561,14.38,14.446,31120,0
+CULP.US,D,20140811,000000,14.539,14.561,14.324,14.507,48612,0
+CULP.US,D,20140812,000000,14.43,14.588,14.29,14.396,44211,0
+CULP.US,D,20140813,000000,14.354,14.524,14.114,14.463,17117,0
+CULP.US,D,20140814,000000,14.524,14.639,14.453,14.579,19320,0
+CULP.US,D,20140815,000000,14.717,14.717,14.217,14.278,29004,0
+CULP.US,D,20140818,000000,14.43,14.812,14.396,14.701,26516,0
+CULP.US,D,20140819,000000,14.771,14.954,14.709,14.735,13438,0
+CULP.US,D,20140820,000000,14.579,14.709,14.532,14.646,29213,0
+CULP.US,D,20140821,000000,14.615,14.826,14.615,14.812,27126,0
+CULP.US,D,20140822,000000,14.937,15.158,14.87,14.967,77171,0
+CULP.US,D,20140825,000000,15.035,15.059,14.78,14.895,53897,0
+CULP.US,D,20140826,000000,14.983,15.001,14.879,14.919,36869,0
+CULP.US,D,20140827,000000,14.937,14.967,14.819,14.895,25359,0
+CULP.US,D,20140828,000000,14.87,15.198,14.852,14.954,18821,0
+CULP.US,D,20140829,000000,15.05,15.283,14.946,15.135,54799,0
+CULP.US,D,20140902,000000,15.218,15.316,15.158,15.208,33292,0
+CULP.US,D,20140903,000000,15.3,15.72,15.257,15.274,60687,0
+CULP.US,D,20140904,000000,15.514,15.613,15.257,15.579,77441,0
+CULP.US,D,20140905,000000,15.919,15.919,13.735,15.043,134857,0
+CULP.US,D,20140908,000000,15.126,15.126,14.812,14.895,21392,0
+CULP.US,D,20140909,000000,14.78,14.937,14.646,14.762,30175,0
+CULP.US,D,20140910,000000,14.709,15.075,14.515,15.026,34656,0
+CULP.US,D,20140911,000000,14.717,14.842,14.615,14.725,45186,0
+CULP.US,D,20140912,000000,14.771,14.771,14.498,14.662,25507,0
+CULP.US,D,20140915,000000,14.671,14.717,14.371,14.489,41027,0
+CULP.US,D,20140916,000000,14.507,14.662,14.48,14.653,27933,0
+CULP.US,D,20140917,000000,14.605,14.795,14.515,14.639,27231,0
+CULP.US,D,20140918,000000,14.646,14.861,14.632,14.78,26120,0
+CULP.US,D,20140919,000000,14.78,14.795,14.43,14.489,63722,0
+CULP.US,D,20140922,000000,14.48,14.803,14.406,14.717,49035,0
+CULP.US,D,20140923,000000,14.632,14.835,14.632,14.771,45184,0
+CULP.US,D,20140924,000000,14.819,14.967,14.701,14.927,23231,0
+CULP.US,D,20140925,000000,14.954,15.126,14.787,15.09,41151,0
+CULP.US,D,20140926,000000,15.1,15.12,14.991,15.035,22425,0
+CULP.US,D,20140929,000000,14.974,15.09,14.851,15.035,52841,0
+CULP.US,D,20140930,000000,15.035,15.192,15.035,15.059,44142,0
+CULP.US,D,20141001,000000,15.011,15.011,14.708,14.895,53107,0
+CULP.US,D,20141002,000000,14.903,15.392,14.878,15.284,29724,0
+CULP.US,D,20141003,000000,15.449,15.587,15.375,15.49,18486,0
+CULP.US,D,20141006,000000,15.474,15.564,14.645,14.786,39388,0
+CULP.US,D,20141007,000000,14.744,14.958,14.661,14.734,23247,0
+CULP.US,D,20141008,000000,14.661,15.158,14.587,15.083,21689,0
+CULP.US,D,20141009,000000,15.035,15.035,14.552,14.604,35423,0
+CULP.US,D,20141010,000000,14.429,14.691,14.345,14.394,51569,0
+CULP.US,D,20141013,000000,14.496,14.825,14.496,14.708,25547,0
+CULP.US,D,20141014,000000,14.685,14.903,14.653,14.887,36670,0
+CULP.US,D,20141015,000000,14.724,15.233,14.724,15.167,42520,0
+CULP.US,D,20141016,000000,14.803,15.683,14.538,15.596,56600,0
+CULP.US,D,20141017,000000,15.683,15.766,15.465,15.572,35040,0
+CULP.US,D,20141020,000000,15.553,15.572,15.358,15.508,31784,0
+CULP.US,D,20141021,000000,15.516,15.621,15.433,15.482,25056,0
+CULP.US,D,20141022,000000,15.564,15.587,15.257,15.365,22063,0
+CULP.US,D,20141023,000000,15.426,15.58,15.026,15.11,36739,0
+CULP.US,D,20141024,000000,15.158,15.323,14.954,14.991,26740,0
+CULP.US,D,20141027,000000,14.895,14.919,14.7,14.744,18208,0
+CULP.US,D,20141028,000000,14.803,15.358,14.771,15.358,41669,0
+CULP.US,D,20141029,000000,15.308,15.498,15.1,15.449,19896,0
+CULP.US,D,20141030,000000,15.433,15.758,15.365,15.731,21680,0
+CULP.US,D,20141031,000000,15.766,15.766,15.383,15.74,43142,0
+CULP.US,D,20141103,000000,15.766,15.903,15.614,15.666,23470,0
+CULP.US,D,20141104,000000,15.691,15.74,15.4,15.691,21599,0
+CULP.US,D,20141105,000000,15.766,15.865,15.656,15.794,17832,0
+CULP.US,D,20141106,000000,15.637,15.946,15.637,15.888,30363,0
+CULP.US,D,20141107,000000,16.096,16.096,15.815,15.848,11741,0
+CULP.US,D,20141110,000000,15.808,15.808,15.498,15.559,30689,0
+CULP.US,D,20141111,000000,15.49,15.822,15.49,15.58,22682,0
+CULP.US,D,20141112,000000,15.58,15.674,15.433,15.629,15610,0
+CULP.US,D,20141113,000000,15.572,15.674,15.498,15.559,19839,0
+CULP.US,D,20141114,000000,15.596,15.674,15.465,15.637,18236,0
+CULP.US,D,20141117,000000,15.564,15.58,15.418,15.426,11746,0
+CULP.US,D,20141118,000000,15.508,15.543,15.365,15.383,12914,0
+CULP.US,D,20141119,000000,15.358,15.433,15.35,15.35,20754,0
+CULP.US,D,20141120,000000,15.375,15.449,15.35,15.392,16744,0
+CULP.US,D,20141121,000000,15.656,15.656,15.375,15.426,14917,0
+CULP.US,D,20141124,000000,15.392,15.587,15.35,15.482,15000,0
+CULP.US,D,20141125,000000,15.516,15.525,15.35,15.482,30590,0
+CULP.US,D,20141126,000000,15.418,15.758,15.418,15.674,13591,0
+CULP.US,D,20141128,000000,15.621,15.83,15.498,15.553,19104,0
+CULP.US,D,20141201,000000,15.559,16.49,15.433,16.244,58732,0
+CULP.US,D,20141202,000000,16.22,16.583,16.04,16.56,22913,0
+CULP.US,D,20141203,000000,16.591,16.848,16.227,16.711,39653,0
+CULP.US,D,20141204,000000,16.857,17.207,16.575,17.018,33492,0
+CULP.US,D,20141205,000000,17.068,17.572,17.068,17.384,38629,0
+CULP.US,D,20141208,000000,17.4,17.424,17.184,17.33,37435,0
+CULP.US,D,20141209,000000,17.216,17.424,17.109,17.424,33764,0
+CULP.US,D,20141210,000000,17.417,17.424,17.144,17.198,29263,0
+CULP.US,D,20141211,000000,17.207,17.572,17.207,17.549,30135,0
+CULP.US,D,20141212,000000,17.424,17.468,17.191,17.198,90557,0
+CULP.US,D,20141215,000000,17.1,17.338,16.651,16.711,128225,0
+CULP.US,D,20141216,000000,16.627,16.917,16.481,16.669,48667,0
+CULP.US,D,20141217,000000,16.635,17.424,16.635,17.417,57389,0
+CULP.US,D,20141218,000000,17.424,17.424,17.025,17.4,31134,0
+CULP.US,D,20141219,000000,17.324,17.4,17.1,17.216,59416,0
+CULP.US,D,20141222,000000,17.184,17.417,16.876,17.374,26994,0
+CULP.US,D,20141223,000000,17.424,17.496,17.338,17.4,40774,0
+CULP.US,D,20141224,000000,17.424,17.589,17.384,17.531,10669,0
+CULP.US,D,20141226,000000,17.54,17.633,17.384,17.523,19862,0
+CULP.US,D,20141229,000000,17.4,17.633,17.4,17.614,81007,0
+CULP.US,D,20141230,000000,17.565,18.103,17.54,17.822,45347,0
+CULP.US,D,20141231,000000,17.88,18.138,17.839,18.036,26282,0
+CULP.US,D,20150102,000000,18.055,18.255,17.624,18.103,30050,0
+CULP.US,D,20150105,000000,18.046,18.298,17.99,18.138,48333,0
+CULP.US,D,20150106,000000,18.246,18.246,17.888,18.024,32854,0
+CULP.US,D,20150107,000000,18.046,18.215,17.88,18.13,30811,0
+CULP.US,D,20150108,000000,18.305,18.922,18.19,18.598,70843,0
+CULP.US,D,20150109,000000,18.657,18.657,17.715,18.255,24562,0
+CULP.US,D,20150112,000000,18.198,18.305,18.073,18.215,23306,0
+CULP.US,D,20150113,000000,18.246,18.689,17.888,18.029,29051,0
+CULP.US,D,20150114,000000,17.888,17.974,17.467,17.706,24832,0
+CULP.US,D,20150115,000000,17.831,17.831,17.432,17.54,41614,0
+CULP.US,D,20150116,000000,17.449,18.138,17.449,18.121,25964,0
+CULP.US,D,20150120,000000,18.024,18.147,17.531,18.036,31211,0
+CULP.US,D,20150121,000000,17.907,17.998,17.531,17.683,16987,0
+CULP.US,D,20150122,000000,17.706,18.206,17.668,17.967,20585,0
+CULP.US,D,20150123,000000,17.651,17.95,16.907,16.999,52739,0
+CULP.US,D,20150126,000000,16.785,17.556,16.785,17.474,44001,0
+CULP.US,D,20150127,000000,17.549,17.581,17.275,17.482,17442,0
+CULP.US,D,20150128,000000,17.624,17.624,16.923,16.949,19683,0
+CULP.US,D,20150129,000000,17.197,17.3,17.058,17.249,16822,0
+CULP.US,D,20150130,000000,17.074,17.284,16.685,16.717,16208,0
+CULP.US,D,20150202,000000,16.617,16.943,15.989,16.873,23207,0
+CULP.US,D,20150203,000000,17.051,17.597,17.051,17.523,32180,0
+CULP.US,D,20150204,000000,17.323,17.531,16.699,16.907,21006,0
+CULP.US,D,20150205,000000,16.898,17.24,16.768,17.081,11586,0
+CULP.US,D,20150206,000000,17.133,17.699,17.023,17.432,28547,0
+CULP.US,D,20150209,000000,17.323,17.491,16.883,16.949,20100,0
+CULP.US,D,20150210,000000,17.023,17.308,16.84,17.081,9266,0
+CULP.US,D,20150211,000000,17.098,17.173,16.973,17.066,66924,0
+CULP.US,D,20150212,000000,17.249,17.249,17.016,17.125,29009,0
+CULP.US,D,20150213,000000,17.173,17.3,16.907,17.009,19155,0
+CULP.US,D,20150217,000000,17.042,18.024,16.846,17.924,24968,0
+CULP.US,D,20150218,000000,17.789,17.814,17.284,17.383,14873,0
+CULP.US,D,20150219,000000,17.423,18.246,17.423,18.138,19900,0
+CULP.US,D,20150220,000000,18.173,18.305,17.898,18.157,40783,0
+CULP.US,D,20150223,000000,18.138,18.215,17.974,18.089,20020,0
+CULP.US,D,20150224,000000,18.055,18.263,18.055,18.112,21701,0
+CULP.US,D,20150225,000000,18.305,18.47,18.029,18.237,34178,0
+CULP.US,D,20150226,000000,18.097,18.47,18.015,18.237,8963,0
+CULP.US,D,20150227,000000,18.112,18.422,17.959,18.089,18726,0
+CULP.US,D,20150302,000000,18.305,18.315,17.941,18.103,16946,0
+CULP.US,D,20150303,000000,18.165,18.165,17.323,17.474,15264,0
+CULP.US,D,20150304,000000,17.151,17.474,17.151,17.316,12140,0
+CULP.US,D,20150305,000000,18.47,19.376,17.907,18.93,112974,0
+CULP.US,D,20150306,000000,18.93,20.103,18.93,19.796,140011,0
+CULP.US,D,20150309,000000,19.947,20.649,19.805,20.094,168137,0
+CULP.US,D,20150310,000000,20.094,20.469,19.82,20.385,68623,0
+CULP.US,D,20150311,000000,20.385,21.392,20.319,21.216,168615,0
+CULP.US,D,20150312,000000,21.216,21.249,21.092,21.235,99630,0
+CULP.US,D,20150313,000000,21.201,21.835,20.862,21.011,188087,0
+CULP.US,D,20150316,000000,21.243,22.282,20.942,21.208,179914,0
+CULP.US,D,20150317,000000,20.77,21.134,20.649,20.869,108042,0
+CULP.US,D,20150318,000000,20.71,21.674,20.328,21.502,125349,0
+CULP.US,D,20150319,000000,21.435,22.474,21.216,22.15,133644,0
+CULP.US,D,20150320,000000,22.128,22.217,21.792,21.809,90981,0
+CULP.US,D,20150323,000000,21.749,22.391,21.749,22.033,61052,0
+CULP.US,D,20150324,000000,22.118,22.366,21.932,21.966,156839,0
+CULP.US,D,20150325,000000,22.042,22.456,21.983,22.358,103357,0
+CULP.US,D,20150326,000000,22.339,22.432,22.091,22.273,68505,0
+CULP.US,D,20150327,000000,22.309,22.456,22.007,22.316,123547,0
+CULP.US,D,20150330,000000,22.422,23.21,22.415,22.824,228677,0
+CULP.US,D,20150331,000000,22.824,22.99,22.063,22.309,228857,0
+CULP.US,D,20150401,000000,21.888,23.141,21.888,23.101,76985,0
+CULP.US,D,20150402,000000,23.141,23.56,23.026,23.407,120275,0
+CULP.US,D,20150406,000000,23.407,24.176,23.21,23.782,162964,0
+CULP.US,D,20150407,000000,23.951,24.342,23.616,23.876,126142,0
+CULP.US,D,20150408,000000,23.976,23.976,23.509,23.735,84422,0
+CULP.US,D,20150409,000000,23.735,23.766,22.75,22.956,56106,0
+CULP.US,D,20150410,000000,22.673,23.917,22.673,23.75,126388,0
+CULP.US,D,20150413,000000,23.693,23.693,21.639,22.099,208172,0
+CULP.US,D,20150414,000000,22.081,22.892,21.655,22.84,106607,0
+CULP.US,D,20150415,000000,22.809,23.091,22.398,22.534,62456,0
+CULP.US,D,20150416,000000,22.606,22.724,22.282,22.527,32298,0
+CULP.US,D,20150417,000000,22.456,22.456,22.099,22.158,47125,0
+CULP.US,D,20150420,000000,22.117,22.422,21.757,21.87,93903,0
+CULP.US,D,20150421,000000,21.897,22.224,21.852,22.193,53824,0
+CULP.US,D,20150422,000000,22.127,22.329,21.783,22.249,17076,0
+CULP.US,D,20150423,000000,22.217,22.24,21.263,21.59,74704,0
+CULP.US,D,20150424,000000,21.663,22.376,21.49,22.316,77252,0
+CULP.US,D,20150427,000000,22.316,22.651,21.997,22.391,69311,0
+CULP.US,D,20150428,000000,22.501,22.75,22.358,22.493,87418,0
+CULP.US,D,20150429,000000,22.232,22.565,22.117,22.176,40051,0
+CULP.US,D,20150430,000000,22.166,22.166,21.332,21.557,72067,0
+CULP.US,D,20150501,000000,21.73,21.897,21.382,21.7,46527,0
+CULP.US,D,20150504,000000,21.646,21.997,21.398,21.766,34893,0
+CULP.US,D,20150505,000000,21.272,22.249,21.272,21.672,61516,0
+CULP.US,D,20150506,000000,21.672,21.888,21.033,21.73,61217,0
+CULP.US,D,20150507,000000,21.622,22.441,21.622,22.224,60368,0
+CULP.US,D,20150508,000000,22.466,22.517,22.309,22.441,35254,0
+CULP.US,D,20150511,000000,22.358,22.74,22.265,22.316,26980,0
+CULP.US,D,20150512,000000,22.273,22.626,22.185,22.483,32105,0
+CULP.US,D,20150513,000000,22.474,22.565,22.309,22.376,42331,0
+CULP.US,D,20150514,000000,22.422,22.732,22.316,22.541,63791,0
+CULP.US,D,20150515,000000,22.415,22.606,22.208,22.493,28405,0
+CULP.US,D,20150518,000000,22.517,23.158,22.348,22.84,40403,0
+CULP.US,D,20150519,000000,22.941,23.276,22.932,23.016,62042,0
+CULP.US,D,20150520,000000,23.059,23.059,22.849,22.849,34296,0
+CULP.US,D,20150521,000000,22.786,22.932,22.422,22.449,41130,0
+CULP.US,D,20150522,000000,22.597,22.606,22.063,22.441,31776,0
+CULP.US,D,20150526,000000,22.501,22.501,22.073,22.135,42759,0
+CULP.US,D,20150527,000000,22.073,22.316,21.717,22.016,99529,0
+CULP.US,D,20150528,000000,21.888,22.643,21.826,22.449,36934,0
+CULP.US,D,20150529,000000,22.474,22.832,21.876,21.973,77224,0
+CULP.US,D,20150601,000000,22.301,22.717,21.826,22.398,52061,0
+CULP.US,D,20150602,000000,22.385,22.948,22.376,22.759,43757,0
+CULP.US,D,20150603,000000,22.385,22.932,22.385,22.856,53242,0
+CULP.US,D,20150604,000000,22.74,22.849,22.616,22.778,48684,0
+CULP.US,D,20150605,000000,22.84,22.84,22.323,22.681,51203,0
+CULP.US,D,20150608,000000,22.658,22.941,22.557,22.658,82261,0
+CULP.US,D,20150609,000000,22.699,22.925,22.501,22.856,52883,0
+CULP.US,D,20150610,000000,22.74,23.349,22.651,23.168,70841,0
+CULP.US,D,20150611,000000,23.149,23.415,22.84,23.249,81310,0
+CULP.US,D,20150612,000000,23.249,23.576,23.218,23.291,66552,0
+CULP.US,D,20150615,000000,23.267,23.825,23.026,23.517,86457,0
+CULP.US,D,20150616,000000,23.584,24.026,23.584,23.85,79864,0
+CULP.US,D,20150617,000000,23.976,23.976,23.633,23.774,74948,0
+CULP.US,D,20150618,000000,23.744,24.258,23.676,24.193,86219,0
+CULP.US,D,20150619,000000,24.485,24.858,23.719,23.832,205052,0
+CULP.US,D,20150622,000000,24.168,25.027,23.782,23.832,355305,0
+CULP.US,D,20150623,000000,23.942,24.475,23.909,24.168,158467,0
+CULP.US,D,20150624,000000,24.059,24.309,23.766,24.142,172797,0
+CULP.US,D,20150625,000000,24.217,25.236,24.026,24.757,246064,0
+CULP.US,D,20150626,000000,24.767,25.059,24.457,24.645,547528,0
+CULP.US,D,20150629,000000,25.006,25.923,24.88,25.711,366656,0
+CULP.US,D,20150630,000000,25.99,26.558,25.685,26.261,359145,0
+CULP.US,D,20150701,000000,26.897,27.236,26.398,26.92,199616,0
+CULP.US,D,20150702,000000,27.125,27.292,26.089,26.719,139294,0
+CULP.US,D,20150706,000000,26.785,27.987,26.184,27.845,218267,0
+CULP.US,D,20150707,000000,27.929,28.437,27.396,28.26,238809,0
+CULP.US,D,20150708,000000,27.979,28.139,27.396,27.676,104235,0
+CULP.US,D,20150709,000000,27.778,28.023,27.109,27.242,122886,0
+CULP.US,D,20150710,000000,27.456,28.099,26.7,27.811,74607,0
+CULP.US,D,20150713,000000,27.811,28.496,27.488,27.759,111907,0
+CULP.US,D,20150714,000000,27.987,28.456,27.811,28.217,100094,0
+CULP.US,D,20150715,000000,28.217,28.268,27.185,27.302,113398,0
+CULP.US,D,20150716,000000,27.337,27.684,27.195,27.648,85231,0
+CULP.US,D,20150717,000000,27.648,27.778,27.32,27.488,41908,0
+CULP.US,D,20150720,000000,27.117,27.202,26.184,26.541,155116,0
+CULP.US,D,20150721,000000,26.575,26.802,26.477,26.566,152165,0
+CULP.US,D,20150722,000000,26.566,26.709,26.407,26.6,102229,0
+CULP.US,D,20150723,000000,26.771,26.771,25.758,25.829,87239,0
+CULP.US,D,20150724,000000,25.651,25.719,25.252,25.488,125956,0
+CULP.US,D,20150727,000000,25.305,25.329,24.718,24.768,83695,0
+CULP.US,D,20150728,000000,24.908,25.329,24.482,25.195,50404,0
+CULP.US,D,20150729,000000,25.322,25.322,24.336,24.599,65162,0
+CULP.US,D,20150730,000000,24.66,25.422,24.516,25.227,81097,0
+CULP.US,D,20150731,000000,25.346,25.932,25.227,25.627,81453,0
+CULP.US,D,20150803,000000,25.719,25.732,24.787,25.352,45645,0
+CULP.US,D,20150804,000000,25.479,25.793,25.405,25.635,64100,0
+CULP.US,D,20150805,000000,25.711,26.007,25.516,25.864,52059,0
+CULP.US,D,20150806,000000,25.923,26.133,25.322,25.346,44998,0
+CULP.US,D,20150807,000000,25.346,25.659,25.025,25.132,64452,0
+CULP.US,D,20150810,000000,25.105,25.802,24.998,25.719,86879,0
+CULP.US,D,20150811,000000,25.643,26.065,25.405,25.932,67770,0
+CULP.US,D,20150812,000000,26.075,26.176,25.651,26.16,60914,0
+CULP.US,D,20150813,000000,26.089,26.582,26.075,26.506,46511,0
+CULP.US,D,20150814,000000,26.431,27.302,26.431,26.888,108130,0
+CULP.US,D,20150817,000000,26.684,27.148,26.684,27.117,78150,0
+CULP.US,D,20150818,000000,27.212,27.447,27.166,27.421,62684,0
+CULP.US,D,20150819,000000,27.524,27.716,27.049,27.558,49108,0
+CULP.US,D,20150820,000000,27.471,27.471,26.811,26.914,44975,0
+CULP.US,D,20150821,000000,26.785,26.785,25.352,26.372,61621,0
+CULP.US,D,20150824,000000,24.949,26.051,23.643,25.463,100451,0
+CULP.US,D,20150825,000000,26.051,26.531,25.488,25.855,73192,0
+CULP.US,D,20150826,000000,26.431,26.734,25.897,26.6,57370,0
+CULP.US,D,20150827,000000,26.771,26.771,25.914,26.27,57842,0
+CULP.US,D,20150828,000000,26.151,26.407,25.939,26.106,57961,0
+CULP.US,D,20150831,000000,25.891,26.176,25.732,26.051,99396,0
+CULP.US,D,20150901,000000,25.617,25.847,25.37,25.711,75076,0
+CULP.US,D,20150902,000000,25.948,26.192,25.627,25.932,124185,0
+CULP.US,D,20150903,000000,27.109,27.855,26.445,26.469,252856,0
+CULP.US,D,20150904,000000,26.684,29.649,26.39,28.675,330298,0
+CULP.US,D,20150908,000000,29.641,29.841,28.041,28.286,193833,0
+CULP.US,D,20150909,000000,28.521,28.521,27.701,28.041,112972,0
+CULP.US,D,20150910,000000,28.157,28.607,27.962,28.157,65517,0
+CULP.US,D,20150911,000000,28.057,28.286,27.912,27.929,48517,0
+CULP.US,D,20150914,000000,28.066,28.192,27.227,27.275,66221,0
+CULP.US,D,20150915,000000,27.292,27.886,27.117,27.421,135400,0
+CULP.US,D,20150916,000000,27.534,27.778,27.125,27.506,79092,0
+CULP.US,D,20150917,000000,27.567,27.708,27.32,27.464,77113,0
+CULP.US,D,20150918,000000,27.125,27.606,26.176,26.312,130092,0
+CULP.US,D,20150921,000000,26.642,26.963,26.381,26.938,48163,0
+CULP.US,D,20150922,000000,26.857,27.227,26.278,26.607,68704,0
+CULP.US,D,20150923,000000,26.727,27.212,26.487,27.157,103490,0
+CULP.US,D,20150924,000000,26.847,27.387,26.684,27.311,139885,0
+CULP.US,D,20150925,000000,27.701,28.166,27.584,27.87,304443,0
+CULP.US,D,20150928,000000,27.87,28.041,27.268,27.668,201245,0
+CULP.US,D,20150929,000000,27.827,27.827,25.798,26.309,128671,0
+CULP.US,D,20150930,000000,26.369,27.268,26.086,27.221,194777,0
+CULP.US,D,20151001,000000,27.156,27.156,26.104,26.961,115709,0
+CULP.US,D,20151002,000000,26.598,26.769,25.978,26.267,57974,0
+CULP.US,D,20151005,000000,26.443,26.556,26.104,26.359,60827,0
+CULP.US,D,20151006,000000,26.232,26.503,25.102,25.528,165434,0
+CULP.US,D,20151007,000000,25.502,26.494,25.502,26.467,80361,0
+CULP.US,D,20151008,000000,26.421,26.707,25.708,25.919,76119,0
+CULP.US,D,20151009,000000,26.003,26.072,25.434,25.633,62329,0
+CULP.US,D,20151012,000000,25.605,26.056,25.391,25.589,72777,0
+CULP.US,D,20151013,000000,25.502,26.056,25.444,25.468,32757,0
+CULP.US,D,20151014,000000,25.366,25.722,24.722,24.952,82245,0
+CULP.US,D,20151015,000000,24.799,25.374,24.799,25.348,49959,0
+CULP.US,D,20151016,000000,25.434,25.971,25.348,25.633,61628,0
+CULP.US,D,20151019,000000,25.662,26.181,25.614,25.816,40457,0
+CULP.US,D,20151020,000000,25.755,25.868,25.511,25.747,31260,0
+CULP.US,D,20151021,000000,25.816,26.13,25.46,25.546,57506,0
+CULP.US,D,20151022,000000,25.546,25.936,25.528,25.77,43478,0
+CULP.US,D,20151023,000000,25.764,25.77,25.146,25.374,99568,0
+CULP.US,D,20151026,000000,25.207,26.343,25.191,26.309,57263,0
+CULP.US,D,20151027,000000,26.309,26.556,26.013,26.139,90730,0
+CULP.US,D,20151028,000000,26.173,26.986,25.962,26.649,57381,0
+CULP.US,D,20151029,000000,26.573,26.8,25.708,26.13,42652,0
+CULP.US,D,20151030,000000,26.078,26.078,25.054,25.468,51845,0
+CULP.US,D,20151102,000000,25.374,26.437,25.348,26.285,58897,0
+CULP.US,D,20151103,000000,25.868,26.429,25.094,25.452,120659,0
+CULP.US,D,20151104,000000,25.444,25.444,24.231,24.663,112393,0
+CULP.US,D,20151105,000000,24.689,25.348,24.195,25.054,47957,0
+CULP.US,D,20151106,000000,24.912,24.935,24.407,24.737,46543,0
+CULP.US,D,20151109,000000,24.475,24.672,23.899,24.119,95283,0
+CULP.US,D,20151110,000000,24.171,24.457,24.002,24.39,36174,0
+CULP.US,D,20151111,000000,24.399,24.399,22.897,23.092,109461,0
+CULP.US,D,20151112,000000,22.862,23.39,22.055,23.346,157067,0
+CULP.US,D,20151113,000000,23.074,23.127,21.965,22.049,110522,0
+CULP.US,D,20151116,000000,21.937,22.396,21.812,22.178,51492,0
+CULP.US,D,20151117,000000,22.312,22.312,21.857,22.049,65282,0
+CULP.US,D,20151118,000000,22.202,22.42,21.75,22.363,41123,0
+CULP.US,D,20151119,000000,22.382,22.617,22.109,22.551,38177,0
+CULP.US,D,20151120,000000,22.753,23.17,22.551,22.862,22978,0
+CULP.US,D,20151123,000000,22.998,23.322,22.396,22.998,66338,0
+CULP.US,D,20151124,000000,22.915,23.553,22.897,23.212,80007,0
+CULP.US,D,20151125,000000,23.322,23.763,23.313,23.618,66927,0
+CULP.US,D,20151127,000000,23.644,23.985,23.576,23.967,14493,0
+CULP.US,D,20151130,000000,24.179,24.179,23.6,23.915,75056,0
+CULP.US,D,20151201,000000,23.976,24.874,23.822,24.554,111470,0
+CULP.US,D,20151202,000000,24.921,25.357,22.243,24.256,245567,0
+CULP.US,D,20151203,000000,24.315,24.592,23.287,23.585,131899,0
+CULP.US,D,20151204,000000,23.644,23.993,23.339,23.644,61153,0
+CULP.US,D,20151207,000000,23.838,23.838,23.195,23.305,60212,0
+CULP.US,D,20151208,000000,22.806,23.49,22.725,23.127,41381,0
+CULP.US,D,20151209,000000,22.905,23.052,22.683,22.798,88962,0
+CULP.US,D,20151210,000000,22.828,22.905,22.295,22.363,54906,0
+CULP.US,D,20151211,000000,21.965,21.965,21.456,21.769,105930,0
+CULP.US,D,20151214,000000,21.88,22.073,21.769,21.972,58888,0
+CULP.US,D,20151215,000000,21.981,22.326,21.724,22.276,75529,0
+CULP.US,D,20151216,000000,22.492,22.871,22.413,22.806,60212,0
+CULP.US,D,20151217,000000,22.744,23.119,22.541,22.725,42652,0
+CULP.US,D,20151218,000000,22.589,22.862,22.312,22.719,102274,0
+CULP.US,D,20151221,000000,22.581,22.734,22.032,22.202,101099,0
+CULP.US,D,20151222,000000,22.211,22.363,21.893,22.312,90635,0
+CULP.US,D,20151223,000000,22.454,22.557,22.09,22.286,137151,0
+CULP.US,D,20151224,000000,22.286,22.353,21.656,21.865,30534,0
+CULP.US,D,20151228,000000,21.712,22.159,21.712,21.83,53813,0
+CULP.US,D,20151229,000000,21.886,22.063,21.224,21.574,67866,0
+CULP.US,D,20151230,000000,21.582,21.938,21.374,21.674,55412,0
+CULP.US,D,20151231,000000,21.674,21.973,21.077,21.674,173473,0
+CULP.US,D,20160104,000000,21.456,21.456,20.942,21.294,111256,0
+CULP.US,D,20160105,000000,21.131,21.531,20.943,21.214,110145,0
+CULP.US,D,20160106,000000,21.054,21.412,20.85,21.069,85555,0
+CULP.US,D,20160107,000000,20.8,21.062,20.332,20.359,82838,0
+CULP.US,D,20160108,000000,20.35,20.484,19.733,19.82,113203,0
+CULP.US,D,20160111,000000,19.992,20.509,19.992,20.35,79279,0
+CULP.US,D,20160112,000000,20.467,20.927,20.246,20.805,73106,0
+CULP.US,D,20160113,000000,20.775,20.805,20.323,20.56,84802,0
+CULP.US,D,20160114,000000,20.542,20.927,20.423,20.622,64704,0
+CULP.US,D,20160115,000000,20.118,20.662,19.941,20.518,91168,0
+CULP.US,D,20160119,000000,20.67,20.67,19.54,19.684,104110,0
+CULP.US,D,20160120,000000,19.412,20.196,19.24,19.913,129385,0
+CULP.US,D,20160121,000000,19.913,20.596,19.533,20.503,104556,0
+CULP.US,D,20160122,000000,20.722,21.192,20.551,21.124,53932,0
+CULP.US,D,20160125,000000,21.03,21.192,20.81,20.977,47921,0
+CULP.US,D,20160126,000000,21.013,21.498,20.815,21.317,63733,0
+CULP.US,D,20160127,000000,21.115,21.536,20.576,20.69,62219,0
+CULP.US,D,20160128,000000,20.86,21.333,20.662,21.062,62594,0
+CULP.US,D,20160129,000000,20.985,21.565,20.942,21.549,57900,0
+CULP.US,D,20160201,000000,21.341,21.813,21.341,21.77,35082,0
+CULP.US,D,20160202,000000,21.531,21.848,21.274,21.439,36545,0
+CULP.US,D,20160203,000000,21.525,22.12,20.876,21.131,35194,0
+CULP.US,D,20160204,000000,20.96,20.985,20.667,20.8,40360,0
+CULP.US,D,20160205,000000,20.662,20.792,19.726,19.992,58792,0
+CULP.US,D,20160208,000000,19.957,20.196,19.633,20.134,38101,0
+CULP.US,D,20160209,000000,19.998,20.198,19.761,19.923,34891,0
+CULP.US,D,20160210,000000,19.983,20.368,19.983,20.126,36522,0
+CULP.US,D,20160211,000000,19.887,20.169,19.337,19.65,42396,0
+CULP.US,D,20160212,000000,19.805,20.134,19.438,19.871,25255,0
+CULP.US,D,20160216,000000,20.134,20.35,19.828,20.256,47268,0
+CULP.US,D,20160217,000000,20.484,20.484,20.187,20.368,36901,0
+CULP.US,D,20160218,000000,20.34,20.551,20.208,20.397,30674,0
+CULP.US,D,20160219,000000,20.368,20.739,19.828,20.636,31176,0
+CULP.US,D,20160222,000000,20.8,21.965,20.537,21.394,65510,0
+CULP.US,D,20160223,000000,21.412,21.525,20.985,21.351,69747,0
+CULP.US,D,20160224,000000,21.115,21.284,20.713,21.131,38206,0
+CULP.US,D,20160225,000000,21.124,21.284,21.054,21.242,14048,0
+CULP.US,D,20160226,000000,21.301,21.632,21.148,21.598,39320,0
+CULP.US,D,20160229,000000,21.719,21.858,21.525,21.684,34312,0
+CULP.US,D,20160301,000000,21.77,22.17,21.64,22.111,27999,0
+CULP.US,D,20160302,000000,21.786,22.776,21.786,22.687,49726,0
+CULP.US,D,20160303,000000,22.785,22.885,22.297,22.757,37194,0
+CULP.US,D,20160304,000000,22.476,22.885,22.457,22.767,47874,0
+CULP.US,D,20160307,000000,22.794,22.936,22.083,22.161,29081,0
+CULP.US,D,20160308,000000,21.989,22.161,21.525,21.565,53509,0
+CULP.US,D,20160309,000000,21.549,21.84,21.274,21.694,19767,0
+CULP.US,D,20160310,000000,21.712,21.712,21.326,21.439,29050,0
+CULP.US,D,20160311,000000,21.574,22.129,21.565,22.129,37715,0
+CULP.US,D,20160314,000000,22.083,22.083,21.77,21.822,21481,0
+CULP.US,D,20160315,000000,21.64,21.912,21.333,21.402,16083,0
+CULP.US,D,20160316,000000,21.456,21.565,20.995,21.167,18631,0
+CULP.US,D,20160317,000000,21.214,21.77,21.039,21.613,20833,0
+CULP.US,D,20160318,000000,21.742,22.407,21.242,22.188,84387,0
+CULP.US,D,20160321,000000,22.033,22.033,21.139,21.284,37388,0
+CULP.US,D,20160322,000000,21.256,21.598,20.85,21.541,37207,0
+CULP.US,D,20160323,000000,21.531,21.531,20.901,20.942,18955,0
+CULP.US,D,20160324,000000,20.876,20.91,20.605,20.876,20793,0
+CULP.US,D,20160328,000000,20.8,21.242,20.722,20.968,18634,0
+CULP.US,D,20160329,000000,20.927,22.101,20.823,22.042,50422,0
+CULP.US,D,20160330,000000,22.101,22.466,22.101,22.288,58390,0
+CULP.US,D,20160331,000000,22.255,22.486,22.111,22.377,31545,0
+CULP.US,D,20160401,000000,22.051,22.386,22.051,22.377,23734,0
+CULP.US,D,20160404,000000,22.434,22.45,22.18,22.408,59602,0
+CULP.US,D,20160405,000000,22.298,22.454,21.929,22.057,77928,0
+CULP.US,D,20160406,000000,22.025,22.228,21.605,21.701,43342,0
+CULP.US,D,20160407,000000,21.646,21.678,20.933,21.204,23661,0
+CULP.US,D,20160408,000000,21.41,21.779,21.074,21.732,42811,0
+CULP.US,D,20160411,000000,21.887,22.138,21.631,21.804,47231,0
+CULP.US,D,20160412,000000,21.887,22.016,21.332,21.663,24562,0
+CULP.US,D,20160413,000000,21.718,22.434,21.478,22.377,44951,0
+CULP.US,D,20160414,000000,22.434,22.723,21.948,22.576,51982,0
+CULP.US,D,20160415,000000,22.64,23.571,22.556,23.5,48581,0
+CULP.US,D,20160418,000000,23.252,24.086,23.252,24.03,43495,0
+CULP.US,D,20160419,000000,24.114,24.345,23.731,24.192,54256,0
+CULP.US,D,20160420,000000,24.064,24.064,23.133,23.252,44470,0
+CULP.US,D,20160421,000000,23.252,23.346,22.851,22.921,41585,0
+CULP.US,D,20160422,000000,22.996,23.194,22.888,23.073,39680,0
+CULP.US,D,20160425,000000,23.203,23.203,22.546,22.759,63418,0
+CULP.US,D,20160426,000000,22.843,23.287,22.504,22.972,53246,0
+CULP.US,D,20160427,000000,22.952,22.981,22.546,22.825,34453,0
+CULP.US,D,20160428,000000,22.64,22.988,22.561,22.803,37718,0
+CULP.US,D,20160429,000000,22.778,22.778,22.083,22.392,34422,0
+CULP.US,D,20160502,000000,22.386,22.631,21.817,22.521,31684,0
+CULP.US,D,20160503,000000,22.443,22.698,21.904,22.539,56471,0
+CULP.US,D,20160504,000000,22.347,22.769,22.315,22.689,37611,0
+CULP.US,D,20160505,000000,22.698,22.778,22.288,22.512,47313,0
+CULP.US,D,20160506,000000,22.399,22.534,22.214,22.377,28770,0
+CULP.US,D,20160509,000000,22.449,22.679,22.037,22.512,16531,0
+CULP.US,D,20160510,000000,22.521,22.952,22.357,22.937,25044,0
+CULP.US,D,20160511,000000,22.769,23.118,22.416,22.759,49921,0
+CULP.US,D,20160512,000000,22.895,22.895,22.504,22.75,37137,0
+CULP.US,D,20160513,000000,22.679,22.864,22.477,22.556,25893,0
+CULP.US,D,20160516,000000,22.512,23.74,22.509,23.442,43247,0
+CULP.US,D,20160517,000000,23.423,23.423,22.631,22.723,44010,0
+CULP.US,D,20160518,000000,22.631,22.902,22.416,22.665,17571,0
+CULP.US,D,20160519,000000,22.593,23.005,22.392,22.698,41348,0
+CULP.US,D,20160520,000000,22.723,23.414,22.593,23.08,59136,0
+CULP.US,D,20160523,000000,23.014,23.363,22.803,23.034,37443,0
+CULP.US,D,20160524,000000,22.952,23.11,22.631,22.851,106979,0
+CULP.US,D,20160525,000000,22.786,23.432,22.665,23.159,49133,0
+CULP.US,D,20160526,000000,23.1,23.346,22.803,22.921,42882,0
+CULP.US,D,20160527,000000,22.972,23.544,22.671,23.382,53868,0
+CULP.US,D,20160531,000000,23.382,23.586,23.382,23.458,43837,0
+CULP.US,D,20160601,000000,23.355,23.544,22.649,23.442,26048,0
+CULP.US,D,20160602,000000,23.451,24.014,23.382,23.902,70343,0
+CULP.US,D,20160603,000000,23.927,24.245,23.911,23.979,55583,0
+CULP.US,D,20160606,000000,24.055,24.614,24.014,24.26,55715,0
+CULP.US,D,20160607,000000,24.105,24.847,24.105,24.396,34305,0
+CULP.US,D,20160608,000000,24.404,25.558,23.894,25.209,63710,0
+CULP.US,D,20160609,000000,25.148,25.216,24.525,25.086,47297,0
+CULP.US,D,20160610,000000,24.744,25.002,23.997,24.744,32524,0
+CULP.US,D,20160613,000000,24.567,24.952,24.472,24.661,48023,0
+CULP.US,D,20160614,000000,24.687,24.687,24.227,24.455,21686,0
+CULP.US,D,20160615,000000,24.61,25.002,24.534,24.825,64249,0
+CULP.US,D,20160616,000000,25.129,25.691,23.451,23.877,132561,0
+CULP.US,D,20160617,000000,23.894,23.919,23.611,23.902,73811,0
+CULP.US,D,20160620,000000,24.235,24.944,23.832,24.364,112411,0
+CULP.US,D,20160621,000000,24.482,24.517,23.85,24.295,35842,0
+CULP.US,D,20160622,000000,24.252,24.591,24.123,24.311,58835,0
+CULP.US,D,20160623,000000,24.781,25.335,24.646,25.193,77123,0
+CULP.US,D,20160624,000000,24.071,24.682,23.799,24.095,102217,0
+CULP.US,D,20160627,000000,23.867,23.867,23.126,23.475,66067,0
+CULP.US,D,20160628,000000,23.62,23.723,23.194,23.346,56904,0
+CULP.US,D,20160629,000000,23.537,23.76,23.399,23.71,29806,0
+CULP.US,D,20160630,000000,23.736,23.829,23.468,23.821,68569,0
+CULP.US,D,20160701,000000,23.813,24.113,23.363,23.58,51452,0
+CULP.US,D,20160705,000000,23.406,23.588,22.948,23.26,75176,0
+CULP.US,D,20160706,000000,23.228,23.414,22.797,22.892,40120,0
+CULP.US,D,20160707,000000,23.02,23.425,22.642,22.743,26416,0
+CULP.US,D,20160708,000000,23.03,23.573,23.03,23.346,39208,0
+CULP.US,D,20160711,000000,23.459,23.838,23.295,23.7,31014,0
+CULP.US,D,20160712,000000,23.768,24.407,23.414,24.175,58855,0
+CULP.US,D,20160713,000000,24.141,24.175,23.723,24.085,36073,0
+CULP.US,D,20160714,000000,24.228,24.374,24.07,24.141,17871,0
+CULP.US,D,20160715,000000,24.313,24.313,23.882,23.933,29126,0
+CULP.US,D,20160718,000000,25.227,25.227,23.916,24.787,62044,0
+CULP.US,D,20160719,000000,24.676,25.087,24.254,24.951,47312,0
+CULP.US,D,20160720,000000,24.958,25.701,24.787,25.415,63704,0
+CULP.US,D,20160721,000000,25.305,25.305,24.911,25.227,68064,0
+CULP.US,D,20160722,000000,25.14,25.615,24.943,25.372,64800,0
+CULP.US,D,20160725,000000,25.305,25.305,24.676,24.992,21575,0
+CULP.US,D,20160726,000000,24.925,25.103,24.676,25.002,28163,0
+CULP.US,D,20160727,000000,24.975,25.062,24.734,24.805,25182,0
+CULP.US,D,20160728,000000,24.701,25.019,24.667,24.701,17736,0
+CULP.US,D,20160729,000000,24.537,24.805,24.054,24.595,24708,0
+CULP.US,D,20160801,000000,24.693,24.717,24.279,24.424,26851,0
+CULP.US,D,20160802,000000,24.253,24.476,23.502,23.52,19894,0
+CULP.US,D,20160803,000000,23.424,23.7,23.039,23.278,14831,0
+CULP.US,D,20160804,000000,23.242,23.786,23.242,23.573,24928,0
+CULP.US,D,20160805,000000,23.622,24.2,23.373,24.028,29559,0
+CULP.US,D,20160808,000000,23.933,24.157,23.512,23.556,11469,0
+CULP.US,D,20160809,000000,23.576,23.968,23.433,23.829,29457,0
+CULP.US,D,20160810,000000,23.813,24.094,23.605,23.909,27597,0
+CULP.US,D,20160811,000000,24.078,24.347,23.768,24.2,30809,0
+CULP.US,D,20160812,000000,24.085,24.814,23.987,24.633,32239,0
+CULP.US,D,20160815,000000,24.643,25.211,24.611,24.805,22272,0
+CULP.US,D,20160816,000000,24.614,24.855,24.228,24.805,57049,0
+CULP.US,D,20160817,000000,24.717,25.15,24.547,25.062,48286,0
+CULP.US,D,20160818,000000,24.814,25.323,24.814,25.218,28718,0
+CULP.US,D,20160819,000000,25.15,25.702,24.571,25.237,66647,0
+CULP.US,D,20160822,000000,25.433,25.555,24.708,25.546,36621,0
+CULP.US,D,20160823,000000,25.555,25.594,24.951,24.992,19419,0
+CULP.US,D,20160824,000000,25.002,25.002,24.537,24.605,22982,0
+CULP.US,D,20160825,000000,24.442,24.787,24.379,24.708,32677,0
+CULP.US,D,20160826,000000,24.667,24.667,23.968,24.012,15900,0
+CULP.US,D,20160829,000000,24.004,24.619,24.004,24.449,37601,0
+CULP.US,D,20160830,000000,24.313,24.747,24.313,24.676,88606,0
+CULP.US,D,20160831,000000,25.775,27.492,25.696,27.34,186587,0
+CULP.US,D,20160901,000000,27.423,27.857,27.081,27.822,112617,0
+CULP.US,D,20160902,000000,27.857,29.089,27.857,28.883,196750,0
+CULP.US,D,20160906,000000,29.089,29.572,28.775,29.057,62702,0
+CULP.US,D,20160907,000000,29.012,29.194,28.764,28.89,78387,0
+CULP.US,D,20160908,000000,29.021,29.021,28.218,28.572,62827,0
+CULP.US,D,20160909,000000,28.348,28.632,27.908,27.918,87377,0
+CULP.US,D,20160912,000000,27.881,28.357,27.589,28.33,104066,0
+CULP.US,D,20160913,000000,28.089,28.089,27.107,27.452,98995,0
+CULP.US,D,20160914,000000,27.502,27.502,26.899,26.942,44027,0
+CULP.US,D,20160915,000000,27.056,27.48,26.762,27.202,41795,0
+CULP.US,D,20160916,000000,27.286,27.952,26.649,27.323,172967,0
+CULP.US,D,20160919,000000,27.53,27.53,26.958,27.184,52952,0
+CULP.US,D,20160920,000000,27.227,27.39,26.709,27.123,119634,0
+CULP.US,D,20160921,000000,26.95,27.676,26.78,27.582,36739,0
+CULP.US,D,20160922,000000,27.701,28.375,27.332,28.348,43166,0
+CULP.US,D,20160923,000000,28.106,28.494,27.676,28.055,74099,0
+CULP.US,D,20160926,000000,28.072,28.072,27.024,27.416,64953,0
+CULP.US,D,20160927,000000,27.294,27.459,26.967,27.138,60234,0
+CULP.US,D,20160928,000000,26.899,27.211,26.435,26.649,69959,0
+CULP.US,D,20160929,000000,26.555,26.555,25.311,25.655,65320,0
+CULP.US,D,20160930,000000,25.682,26.149,25.335,25.723,40901,0
+CULP.US,D,20161003,000000,25.723,26.182,25.534,25.75,40108,0
+CULP.US,D,20161004,000000,25.534,25.924,25.534,25.709,44129,0
+CULP.US,D,20161005,000000,25.838,25.882,25.621,25.75,47000,0
+CULP.US,D,20161006,000000,25.621,25.709,25.45,25.621,23945,0
+CULP.US,D,20161007,000000,25.709,25.967,25.32,25.579,43148,0
+CULP.US,D,20161010,000000,25.579,26.182,25.32,25.792,87979,0
+CULP.US,D,20161011,000000,25.924,25.967,25.838,25.882,38708,0
+CULP.US,D,20161012,000000,25.924,26.613,25.709,26.139,42315,0
+CULP.US,D,20161013,000000,25.924,26.01,25.361,25.405,37197,0
+CULP.US,D,20161014,000000,25.621,26.01,25.579,25.838,41375,0
+CULP.US,D,20161017,000000,25.882,26.182,25.361,25.579,33052,0
+CULP.US,D,20161018,000000,25.838,26.182,25.579,26.054,29317,0
+CULP.US,D,20161019,000000,26.054,26.313,25.769,25.967,28366,0
+CULP.US,D,20161020,000000,25.882,26.054,25.32,25.45,33253,0
+CULP.US,D,20161021,000000,25.191,25.32,24.8,25.1,63994,0
+CULP.US,D,20161024,000000,25.1,25.621,24.628,25.32,53629,0
+CULP.US,D,20161025,000000,25.32,26.138,24.925,25.015,29975,0
+CULP.US,D,20161026,000000,24.929,25.1,24.8,24.8,52876,0
+CULP.US,D,20161027,000000,24.841,25.191,23.98,24.064,31906,0
+CULP.US,D,20161028,000000,24.152,24.887,24.107,24.324,36024,0
+CULP.US,D,20161031,000000,24.369,24.672,24.195,24.195,37773,0
+CULP.US,D,20161101,000000,24.152,24.452,23.721,24.152,45315,0
+CULP.US,D,20161102,000000,23.98,24.24,23.807,23.849,25726,0
+CULP.US,D,20161103,000000,23.98,24.064,23.158,23.243,25511,0
+CULP.US,D,20161104,000000,23.158,24.369,23.158,24.064,49559,0
+CULP.US,D,20161107,000000,24.369,24.8,23.98,24.755,23450,0
+CULP.US,D,20161108,000000,24.583,25.146,24.583,24.841,24397,0
+CULP.US,D,20161109,000000,24.499,26.313,23.894,25.967,48729,0
+CULP.US,D,20161110,000000,26.096,27.047,25.75,26.7,50322,0
+CULP.US,D,20161111,000000,26.786,28.473,26.786,28.169,75321,0
+CULP.US,D,20161114,000000,28.473,28.947,27.911,28.214,76500,0
+CULP.US,D,20161115,000000,27.911,28.947,27.09,28.904,53003,0
+CULP.US,D,20161116,000000,28.861,29.035,28.343,28.947,47325,0
+CULP.US,D,20161117,000000,28.817,29.336,28.797,28.99,48800,0
+CULP.US,D,20161118,000000,28.99,29.638,28.99,29.466,68112,0
+CULP.US,D,20161121,000000,29.508,29.811,28.817,29.121,46995,0
+CULP.US,D,20161122,000000,28.947,29.466,28.947,29.294,48162,0
+CULP.US,D,20161123,000000,29.077,29.854,28.775,29.336,21642,0
+CULP.US,D,20161125,000000,29.208,29.554,29.035,29.381,37788,0
+CULP.US,D,20161128,000000,29.164,29.508,29.077,29.381,55561,0
+CULP.US,D,20161129,000000,29.466,29.854,29.25,29.336,25475,0
+CULP.US,D,20161130,000000,29.466,29.659,29.077,29.164,68380,0
+CULP.US,D,20161201,000000,29.25,30.136,28.558,28.732,47139,0
+CULP.US,D,20161202,000000,28.558,28.558,26.355,28.042,85830,0
+CULP.US,D,20161205,000000,28.384,29.097,28.257,28.904,83685,0
+CULP.US,D,20161206,000000,28.99,29.767,28.688,29.596,61889,0
+CULP.US,D,20161207,000000,29.554,30.459,29.466,30.157,79368,0
+CULP.US,D,20161208,000000,30.157,31.107,30.112,31.107,123684,0
+CULP.US,D,20161209,000000,31.107,32.448,30.847,32.187,140278,0
+CULP.US,D,20161212,000000,32.015,32.442,30.762,31.326,134537,0
+CULP.US,D,20161213,000000,31.541,31.561,30.546,30.674,56426,0
+CULP.US,D,20161214,000000,30.674,30.979,30.459,30.674,37664,0
+CULP.US,D,20161215,000000,30.635,30.847,30.502,30.674,71361,0
+CULP.US,D,20161216,000000,30.847,31.453,30.589,30.635,96248,0
+CULP.US,D,20161219,000000,30.805,31.238,30.416,31.065,65841,0
+CULP.US,D,20161220,000000,31.282,32.102,31.151,31.93,59791,0
+CULP.US,D,20161221,000000,31.755,32.015,31.453,31.885,56874,0
+CULP.US,D,20161222,000000,31.971,32.102,31.326,31.755,37361,0
+CULP.US,D,20161223,000000,31.841,31.93,31.215,31.453,27984,0
+CULP.US,D,20161227,000000,31.364,32.405,31.364,32.102,27528,0
+CULP.US,D,20161228,000000,32.187,32.448,31.841,32.318,45588,0
+CULP.US,D,20161229,000000,32.344,32.732,32.214,32.69,30588,0
+CULP.US,D,20161230,000000,32.69,32.69,31.954,32.172,31027,0
+CULP.US,D,20170103,000000,32.432,32.432,31.824,32.039,60308,0
+CULP.US,D,20170104,000000,32.258,32.258,31.736,31.824,33050,0
+CULP.US,D,20170105,000000,31.736,32.039,31.217,31.954,73129,0
+CULP.US,D,20170106,000000,32.126,32.469,30.872,30.915,31779,0
+CULP.US,D,20170109,000000,30.785,30.959,30.485,30.656,32498,0
+CULP.US,D,20170110,000000,30.742,30.785,30.568,30.656,35913,0
+CULP.US,D,20170111,000000,30.656,30.742,30.157,30.525,34273,0
+CULP.US,D,20170112,000000,30.481,30.481,28.835,29.01,32986,0
+CULP.US,D,20170113,000000,29.226,29.572,28.901,29.183,33679,0
+CULP.US,D,20170117,000000,29.226,29.599,29.183,29.183,31555,0
+CULP.US,D,20170118,000000,29.4,29.658,28.794,29.572,41453,0
+CULP.US,D,20170119,000000,29.528,29.528,28.88,29.226,31378,0
+CULP.US,D,20170120,000000,29.311,29.616,28.965,29.483,30304,0
+CULP.US,D,20170123,000000,29.311,29.4,28.752,29.055,17584,0
+CULP.US,D,20170124,000000,29.226,29.355,28.752,29.183,41282,0
+CULP.US,D,20170125,000000,29.528,30.093,29.4,29.528,51563,0
+CULP.US,D,20170126,000000,29.572,29.572,28.965,29.4,40115,0
+CULP.US,D,20170127,000000,29.4,29.528,28.794,29.271,22183,0
+CULP.US,D,20170130,000000,29.01,29.4,28.447,28.491,80615,0
+CULP.US,D,20170131,000000,28.273,28.273,27.539,27.883,28646,0
+CULP.US,D,20170201,000000,28.057,28.1,27.709,27.798,34906,0
+CULP.US,D,20170202,000000,27.582,28.1,26.828,27.709,35238,0
+CULP.US,D,20170203,000000,27.928,27.928,27.407,27.84,16667,0
+CULP.US,D,20170206,000000,27.709,28.057,27.492,27.539,25164,0
+CULP.US,D,20170207,000000,27.709,27.755,26.931,27.323,18889,0
+CULP.US,D,20170208,000000,27.105,27.623,26.627,27.539,100012,0
+CULP.US,D,20170209,000000,27.492,28.142,27.492,27.755,52150,0
+CULP.US,D,20170210,000000,28.014,29.226,27.928,29.183,25193,0
+CULP.US,D,20170213,000000,29.271,29.271,28.707,28.88,13358,0
+CULP.US,D,20170214,000000,28.663,28.924,28.361,28.447,30827,0
+CULP.US,D,20170215,000000,28.273,28.447,28.142,28.361,12354,0
+CULP.US,D,20170216,000000,28.447,28.619,28.142,28.361,45530,0
+CULP.US,D,20170217,000000,28.447,28.752,28.187,28.533,33320,0
+CULP.US,D,20170221,000000,28.533,29.876,28.533,29.572,38288,0
+CULP.US,D,20170222,000000,29.704,29.789,29.355,29.528,48662,0
+CULP.US,D,20170223,000000,29.4,29.483,28.965,29.4,24262,0
+CULP.US,D,20170224,000000,29.183,29.876,29.183,29.355,42385,0
+CULP.US,D,20170227,000000,29.183,29.704,29.141,29.616,31148,0
+CULP.US,D,20170228,000000,29.4,29.616,29.01,29.443,69175,0
+CULP.US,D,20170301,000000,29.01,29.831,28.752,29.4,58817,0
+CULP.US,D,20170302,000000,29.311,29.311,28.965,29.095,43269,0
+CULP.US,D,20170303,000000,29.01,29.4,28.231,28.707,60878,0
+CULP.US,D,20170306,000000,28.577,28.577,27.669,28.014,56409,0
+CULP.US,D,20170307,000000,27.84,28.014,27.492,27.798,37618,0
+CULP.US,D,20170308,000000,27.969,27.969,27.235,27.582,41810,0
+CULP.US,D,20170309,000000,27.452,27.582,26.672,26.799,46573,0
+CULP.US,D,20170310,000000,26.846,27.323,26.195,26.497,55997,0
+CULP.US,D,20170313,000000,26.326,26.931,26.195,26.758,39713,0
+CULP.US,D,20170314,000000,26.715,27.145,26.414,26.497,17775,0
+CULP.US,D,20170315,000000,26.672,26.974,26.497,26.931,31669,0
+CULP.US,D,20170316,000000,27.018,27.623,26.888,27.582,53308,0
+CULP.US,D,20170317,000000,27.709,27.733,27.539,27.669,77775,0
+CULP.US,D,20170320,000000,27.539,27.669,27.277,27.492,29768,0
+CULP.US,D,20170321,000000,27.539,27.669,26.846,27.235,47992,0
+CULP.US,D,20170322,000000,27.105,27.277,26.326,27.192,50871,0
+CULP.US,D,20170323,000000,27.145,27.709,26.931,27.018,43086,0
+CULP.US,D,20170324,000000,27.105,27.277,26.799,26.974,55395,0
+CULP.US,D,20170327,000000,26.672,27.323,26.497,26.931,51927,0
+CULP.US,D,20170328,000000,26.931,27.018,26.585,26.715,33319,0
+CULP.US,D,20170329,000000,26.585,27.407,26.585,27.192,32084,0
+CULP.US,D,20170330,000000,27.129,27.476,26.999,27.391,33911,0
+CULP.US,D,20170331,000000,27.349,27.607,26.955,27.088,69659,0
+CULP.US,D,20170403,000000,27.129,27.566,26.782,26.869,34176,0
+CULP.US,D,20170404,000000,26.782,27.045,26.609,26.826,29263,0
+CULP.US,D,20170405,000000,26.914,27.304,26.477,26.738,34261,0
+CULP.US,D,20170406,000000,26.782,27.173,26.782,27.045,39823,0
+CULP.US,D,20170407,000000,27.088,27.522,27.088,27.476,19868,0
+CULP.US,D,20170410,000000,27.434,27.782,26.914,27.476,51412,0
+CULP.US,D,20170411,000000,27.434,27.782,27.239,27.739,15035,0
+CULP.US,D,20170412,000000,27.65,28.216,27.304,28.086,69528,0
+CULP.US,D,20170413,000000,27.999,27.999,26.869,26.869,44118,0
+CULP.US,D,20170417,000000,26.826,27.304,26.567,27.045,40698,0
+CULP.US,D,20170418,000000,26.955,27.349,26.653,26.782,23853,0
+CULP.US,D,20170419,000000,26.826,27.349,26.477,27.26,63473,0
+CULP.US,D,20170420,000000,27.129,28.216,27.129,28.172,53066,0
+CULP.US,D,20170421,000000,28.13,28.216,27.739,28.13,26571,0
+CULP.US,D,20170424,000000,28.216,28.26,27.391,27.912,69977,0
+CULP.US,D,20170425,000000,28.086,28.648,28.043,28.477,48006,0
+CULP.US,D,20170426,000000,28.432,29.518,28.432,29.171,107981,0
+CULP.US,D,20170427,000000,29.342,29.342,28.867,28.867,30118,0
+CULP.US,D,20170428,000000,28.91,28.91,27.476,27.869,79416,0
+CULP.US,D,20170501,000000,27.955,28.91,27.782,28.867,67240,0
+CULP.US,D,20170502,000000,28.91,29.434,28.693,29.127,53882,0
+CULP.US,D,20170503,000000,28.953,28.996,28.172,28.693,52277,0
+CULP.US,D,20170504,000000,28.823,29.518,28.562,29.258,53257,0
+CULP.US,D,20170505,000000,29.39,29.39,28.693,28.78,28240,0
+CULP.US,D,20170508,000000,28.823,28.996,28.606,28.738,22833,0
+CULP.US,D,20170509,000000,28.823,28.91,28.216,28.346,55900,0
+CULP.US,D,20170510,000000,28.172,28.823,28.172,28.648,46927,0
+CULP.US,D,20170511,000000,28.172,28.432,27.825,28.432,19785,0
+CULP.US,D,20170512,000000,28.346,28.738,27.955,28.086,31322,0
+CULP.US,D,20170515,000000,28.086,28.388,27.739,27.782,27771,0
+CULP.US,D,20170516,000000,27.869,27.869,27.173,27.607,57002,0
+CULP.US,D,20170517,000000,27.219,27.825,27.139,27.349,32653,0
+CULP.US,D,20170518,000000,28.13,28.13,27.219,27.349,28140,0
+CULP.US,D,20170519,000000,27.349,27.607,26.999,27.219,39817,0
+CULP.US,D,20170522,000000,27.349,27.566,26.955,27.219,26330,0
+CULP.US,D,20170523,000000,27.26,27.282,26.955,27.045,12350,0
+CULP.US,D,20170524,000000,26.999,27.391,26.826,27.088,15632,0
+CULP.US,D,20170525,000000,27.129,27.739,27.129,27.476,14341,0
+CULP.US,D,20170526,000000,27.434,28.086,27.349,27.739,27760,0
+CULP.US,D,20170530,000000,27.65,27.825,27.434,27.566,18702,0
+CULP.US,D,20170531,000000,27.782,27.955,27.349,27.869,24765,0
+CULP.US,D,20170601,000000,27.955,28.346,27.722,28.26,13942,0
+CULP.US,D,20170602,000000,28.867,29.518,28.693,28.738,22963,0
+CULP.US,D,20170605,000000,28.738,28.78,28.165,28.301,16713,0
+CULP.US,D,20170606,000000,28.172,28.738,28.043,28.26,22879,0
+CULP.US,D,20170607,000000,28.216,28.519,27.26,27.522,38459,0
+CULP.US,D,20170608,000000,27.522,28.477,27.304,28.172,33163,0
+CULP.US,D,20170609,000000,28.216,28.738,27.955,28.301,71707,0
+CULP.US,D,20170612,000000,28.346,28.648,28.13,28.216,41292,0
+CULP.US,D,20170613,000000,28.13,28.247,27.566,27.782,57693,0
+CULP.US,D,20170614,000000,28.78,29.518,27.782,28.996,108220,0
+CULP.US,D,20170615,000000,28.78,28.953,27.782,28.301,95608,0
+CULP.US,D,20170616,000000,27.955,29.434,27.522,29.301,61940,0
+CULP.US,D,20170619,000000,29.39,29.518,29.127,29.342,23354,0
+CULP.US,D,20170620,000000,29.213,29.258,28.519,28.648,16171,0
+CULP.US,D,20170621,000000,28.738,29.518,28.562,28.562,24850,0
+CULP.US,D,20170622,000000,28.519,28.78,28.301,28.519,17578,0
+CULP.US,D,20170623,000000,28.519,28.648,28.268,28.477,39312,0
+CULP.US,D,20170626,000000,28.388,28.432,28.086,28.216,19810,0
+CULP.US,D,20170627,000000,28.26,29.041,27.955,27.999,31761,0
+CULP.US,D,20170628,000000,28.043,29.342,28.043,28.996,24600,0
+CULP.US,D,20170629,000000,29.006,29.529,28.305,28.655,23838,0
+CULP.US,D,20170630,000000,28.611,29.094,28.35,28.394,23702,0
+CULP.US,D,20170703,000000,28.394,29.354,28.305,29.138,21452,0
+CULP.US,D,20170705,000000,28.961,29.659,28.788,29.484,44204,0
+CULP.US,D,20170706,000000,29.269,29.311,28.918,29.094,25120,0
+CULP.US,D,20170707,000000,29.094,29.659,28.7,29.573,20406,0
+CULP.US,D,20170710,000000,29.269,29.354,28.829,28.875,27917,0
+CULP.US,D,20170711,000000,28.918,29.617,28.264,28.437,16258,0
+CULP.US,D,20170712,000000,28.525,28.875,28.437,28.788,11976,0
+CULP.US,D,20170713,000000,28.875,28.875,28.046,28.394,6181,0
+CULP.US,D,20170714,000000,28.525,29.208,28.054,28.35,14654,0
+CULP.US,D,20170717,000000,28.219,28.961,27.826,28.264,54596,0
+CULP.US,D,20170718,000000,28.002,28.483,27.957,28.089,22206,0
+CULP.US,D,20170719,000000,28.089,28.305,27.957,28.046,14994,0
+CULP.US,D,20170720,000000,28.132,28.788,28.023,28.264,19800,0
+CULP.US,D,20170721,000000,28.788,28.788,27.774,28.219,54481,0
+CULP.US,D,20170724,000000,28.264,28.394,27.826,27.957,21632,0
+CULP.US,D,20170725,000000,28.176,28.961,27.869,27.957,19000,0
+CULP.US,D,20170726,000000,27.607,27.914,27.347,27.389,13273,0
+CULP.US,D,20170727,000000,27.347,27.566,26.996,27.041,14308,0
+CULP.US,D,20170728,000000,26.91,26.996,26.734,26.779,29875,0
+CULP.US,D,20170731,000000,26.821,26.91,26.111,26.209,37171,0
+CULP.US,D,20170801,000000,26.386,26.821,26.079,26.647,32880,0
+CULP.US,D,20170802,000000,26.691,27.389,26.469,26.516,20478,0
+CULP.US,D,20170803,000000,26.647,27.257,25.904,26.079,18467,0
+CULP.US,D,20170804,000000,26.448,26.817,26.079,26.209,16272,0
+CULP.US,D,20170807,000000,23.589,25.424,23.588,25.115,17726,0
+CULP.US,D,20170808,000000,25.292,25.555,24.855,25.337,20487,0
+CULP.US,D,20170809,000000,25.292,25.424,24.902,24.986,15140,0
+CULP.US,D,20170810,000000,24.855,25.164,24.551,24.591,19645,0
+CULP.US,D,20170811,000000,24.682,24.986,24.247,24.506,29341,0
+CULP.US,D,20170814,000000,24.551,24.945,24.33,24.461,18662,0
+CULP.US,D,20170815,000000,24.551,24.682,24.112,24.157,13185,0
+CULP.US,D,20170816,000000,24.157,24.682,23.887,24.112,14983,0
+CULP.US,D,20170817,000000,24.112,24.591,23.851,24.112,20804,0
+CULP.US,D,20170818,000000,23.763,24.418,23.763,23.984,25884,0
+CULP.US,D,20170821,000000,23.984,24.604,23.984,24.112,21928,0
+CULP.US,D,20170822,000000,24.813,24.902,24.068,24.551,33323,0
+CULP.US,D,20170823,000000,24.33,24.855,24.247,24.551,21719,0
+CULP.US,D,20170824,000000,24.551,25.164,24.551,24.945,5729,0
+CULP.US,D,20170825,000000,23.937,25.305,23.937,25.074,14264,0
+CULP.US,D,20170828,000000,25.03,25.511,24.767,25.115,20290,0
+CULP.US,D,20170829,000000,25.248,25.555,24.855,25.074,8418,0
+CULP.US,D,20170830,000000,24.682,25.677,24.682,25.379,29821,0
+CULP.US,D,20170831,000000,24.639,25.777,24.377,25.337,34266,0
+CULP.US,D,20170901,000000,25.292,25.77,25.115,25.337,31604,0
+CULP.US,D,20170905,000000,25.337,25.687,25.03,25.207,77392,0
+CULP.US,D,20170906,000000,25.642,25.642,24.506,24.639,29765,0
+CULP.US,D,20170907,000000,24.461,24.683,24.182,24.461,50388,0
+CULP.US,D,20170908,000000,24.506,25.292,23.941,24.682,35521,0
+CULP.US,D,20170911,000000,24.591,24.767,24.238,24.682,22886,0
+CULP.US,D,20170912,000000,24.682,25.115,24.591,24.902,22392,0
+CULP.US,D,20170913,000000,25.074,25.555,24.902,25.337,15535,0
+CULP.US,D,20170914,000000,24.639,25.466,24.639,25.115,42992,0
+CULP.US,D,20170915,000000,25.466,26.516,24.855,26.386,88100,0
+CULP.US,D,20170918,000000,26.341,27.389,26.287,26.996,40781,0
+CULP.US,D,20170919,000000,26.865,27.041,26.079,26.469,22633,0
+CULP.US,D,20170920,000000,26.145,27.085,26.145,26.516,31930,0
+CULP.US,D,20170921,000000,26.603,26.821,25.862,26.56,38847,0
+CULP.US,D,20170922,000000,25.862,27.085,25.862,27.085,37828,0
+CULP.US,D,20170925,000000,26.865,26.865,26.254,26.603,50596,0
+CULP.US,D,20170926,000000,26.821,27.914,26.647,27.607,60410,0
+CULP.US,D,20170927,000000,27.566,28.525,27.085,28.394,27667,0
+CULP.US,D,20170928,000000,28.437,28.437,27.389,28.002,32789,0
+CULP.US,D,20170929,000000,27.809,28.903,27.809,28.683,47972,0
+CULP.US,D,20171002,000000,28.814,29.121,28.596,29.077,38659,0
+CULP.US,D,20171003,000000,28.99,29.121,28.729,28.858,39258,0
+CULP.US,D,20171004,000000,28.858,29.121,28.552,28.638,24012,0
+CULP.US,D,20171005,000000,28.638,28.683,28.29,28.509,19533,0
+CULP.US,D,20171006,000000,28.422,28.422,27.63,27.764,19432,0
+CULP.US,D,20171009,000000,27.983,27.983,27.239,27.37,10784,0
+CULP.US,D,20171010,000000,27.589,27.983,27.239,27.457,12522,0
+CULP.US,D,20171011,000000,27.589,27.94,27.546,27.63,20518,0
+CULP.US,D,20171012,000000,27.677,28.115,27.283,27.764,32848,0
+CULP.US,D,20171013,000000,28.071,28.093,27.72,27.94,17815,0
+CULP.US,D,20171016,000000,28.071,28.422,27.677,27.677,32286,0
+CULP.US,D,20171017,000000,27.72,28.027,27.15,27.239,19094,0
+CULP.US,D,20171018,000000,27.328,27.328,27.02,27.02,28484,0
+CULP.US,D,20171019,000000,27.02,27.239,26.582,26.799,68291,0
+CULP.US,D,20171020,000000,27.108,27.885,26.409,26.539,19234,0
+CULP.US,D,20171023,000000,26.757,26.757,26.363,26.494,9256,0
+CULP.US,D,20171024,000000,26.494,26.718,26.449,26.582,14185,0
+CULP.US,D,20171025,000000,26.231,27.283,26.231,27.108,16458,0
+CULP.US,D,20171026,000000,27.283,28.027,27.283,27.72,11389,0
+CULP.US,D,20171027,000000,27.63,28.29,27.414,27.983,25144,0
+CULP.US,D,20171030,000000,27.392,27.677,26.846,27.02,19025,0
+CULP.US,D,20171031,000000,27.02,27.94,26.866,27.764,28932,0
+CULP.US,D,20171101,000000,27.94,27.94,27.197,27.589,17868,0
+CULP.US,D,20171102,000000,27.589,27.853,27.283,27.809,13416,0
+CULP.US,D,20171103,000000,27.809,27.809,26.799,26.846,12811,0
+CULP.US,D,20171106,000000,26.932,27.173,26.363,26.409,7447,0
+CULP.US,D,20171107,000000,26.799,26.799,25.184,25.53,29186,0
+CULP.US,D,20171108,000000,25.313,25.839,25.313,25.53,11882,0
+CULP.US,D,20171109,000000,25.53,25.53,25.296,25.313,9229,0
+CULP.US,D,20171110,000000,25.445,25.708,25.184,25.184,19911,0
+CULP.US,D,20171113,000000,25.184,25.355,24.611,24.657,12736,0
+CULP.US,D,20171114,000000,23.167,24.787,22.902,24.657,42015,0
+CULP.US,D,20171115,000000,24.48,25.05,24.305,24.741,12694,0
+CULP.US,D,20171116,000000,25.225,26.231,25.225,26.1,14210,0
+CULP.US,D,20171117,000000,25.883,27.043,25.4,26.624,25908,0
+CULP.US,D,20171120,000000,26.582,27.589,25.839,27.546,14286,0
+CULP.US,D,20171121,000000,27.589,28.071,27.328,27.894,19032,0
+CULP.US,D,20171122,000000,28.729,28.729,27.239,27.37,46057,0
+CULP.US,D,20171124,000000,27.501,27.501,26.757,26.975,5043,0
+CULP.US,D,20171127,000000,26.284,27.589,26.284,27.37,21124,0
+CULP.US,D,20171128,000000,27.328,28.29,27.108,28.203,21686,0
+CULP.US,D,20171129,000000,28.115,28.509,27.546,28.378,16985,0
+CULP.US,D,20171130,000000,28.596,28.772,28.071,28.115,35600,0
+CULP.US,D,20171201,000000,28.378,28.596,27.15,28.552,17641,0
+CULP.US,D,20171204,000000,28.947,29.822,28.729,28.858,20626,0
+CULP.US,D,20171205,000000,29.077,29.077,28.355,28.729,20291,0
+CULP.US,D,20171206,000000,28.683,28.729,28.115,28.29,14299,0
+CULP.US,D,20171207,000000,28.422,28.729,26.847,27.328,30942,0
+CULP.US,D,20171208,000000,27.63,28.225,27.457,27.894,32328,0
+CULP.US,D,20171211,000000,27.809,28.552,27.654,28.467,43444,0
+CULP.US,D,20171212,000000,28.638,28.794,27.457,27.457,16191,0
+CULP.US,D,20171213,000000,27.457,28.157,27.457,28.071,15866,0
+CULP.US,D,20171214,000000,28.027,28.333,27.677,28.027,32393,0
+CULP.US,D,20171215,000000,28.157,29.298,28.093,28.903,68738,0
+CULP.US,D,20171218,000000,29.121,29.693,28.29,28.638,24699,0
+CULP.US,D,20171219,000000,28.772,28.858,28.378,28.467,19316,0
+CULP.US,D,20171220,000000,28.683,29.381,28.552,28.772,19867,0
+CULP.US,D,20171221,000000,27.414,29.473,27.414,28.903,24525,0
+CULP.US,D,20171222,000000,29.077,29.077,28.333,28.903,17553,0
+CULP.US,D,20171226,000000,27.63,29.035,27.63,28.814,12920,0
+CULP.US,D,20171227,000000,28.772,29.34,28.467,28.552,10537,0
+CULP.US,D,20171228,000000,29.373,29.431,27.983,28.333,12191,0
+CULP.US,D,20171229,000000,28.324,29.555,28.194,29.424,42371,0
+CULP.US,D,20180102,000000,29.51,29.51,28.106,28.106,15620,0
+CULP.US,D,20180103,000000,28.239,28.239,27.447,27.447,11188,0
+CULP.US,D,20180104,000000,27.622,28.239,27.137,27.973,13064,0
+CULP.US,D,20180105,000000,28.062,28.852,27.428,28.239,12181,0
+CULP.US,D,20180108,000000,28.018,28.148,27.842,27.885,8651,0
+CULP.US,D,20180109,000000,27.93,27.996,27.149,27.535,35413,0
+CULP.US,D,20180110,000000,27.447,27.622,27.007,27.137,13359,0
+CULP.US,D,20180111,000000,27.183,28.194,27.183,27.973,8878,0
+CULP.US,D,20180112,000000,27.93,28.895,27.842,27.973,27320,0
+CULP.US,D,20180116,000000,28.148,28.282,27.535,27.535,11259,0
+CULP.US,D,20180117,000000,27.798,28.062,27.27,27.667,13342,0
+CULP.US,D,20180118,000000,27.622,28.194,27.227,27.93,27275,0
+CULP.US,D,20180119,000000,27.667,28.764,27.667,28.721,15413,0
+CULP.US,D,20180122,000000,28.675,28.675,28.018,28.589,7982,0
+CULP.US,D,20180123,000000,28.37,28.982,28.37,28.941,9016,0
+CULP.US,D,20180124,000000,28.808,28.808,28.088,28.148,8178,0
+CULP.US,D,20180125,000000,28.194,28.457,28.093,28.413,7751,0
+CULP.US,D,20180126,000000,28.546,28.546,27.227,27.535,18622,0
+CULP.US,D,20180129,000000,27.489,27.842,26.962,27.358,31110,0
+CULP.US,D,20180130,000000,27.137,27.794,27.12,27.447,20599,0
+CULP.US,D,20180131,000000,27.535,28.148,27.27,27.93,22991,0
+CULP.US,D,20180201,000000,27.93,27.93,26.876,27.489,40797,0
+CULP.US,D,20180202,000000,27.403,27.403,26.962,26.962,17175,0
+CULP.US,D,20180205,000000,26.7,27.088,25.866,26.085,22482,0
+CULP.US,D,20180206,000000,25.6,26.526,25.428,26.13,55496,0
+CULP.US,D,20180207,000000,26.13,26.743,25.91,26.26,12752,0
+CULP.US,D,20180208,000000,26.216,26.612,25.382,25.469,20998,0
+CULP.US,D,20180209,000000,25.733,26.349,25.382,26.085,18368,0
+CULP.US,D,20180212,000000,26.042,26.174,25.117,25.645,19702,0
+CULP.US,D,20180213,000000,25.559,26.042,24.855,25.733,13683,0
+CULP.US,D,20180214,000000,25.515,25.996,25.076,25.208,14233,0
+CULP.US,D,20180215,000000,25.428,26.305,25.382,25.692,15697,0
+CULP.US,D,20180216,000000,25.515,25.645,25.166,25.166,10704,0
+CULP.US,D,20180220,000000,25.076,25.6,24.483,24.637,25199,0
+CULP.US,D,20180221,000000,24.724,25.559,24.374,24.855,56442,0
+CULP.US,D,20180222,000000,25.008,25.469,24.273,25.076,15371,0
+CULP.US,D,20180223,000000,25.166,25.806,24.834,25.117,29111,0
+CULP.US,D,20180226,000000,25.208,25.996,25.208,25.996,8885,0
+CULP.US,D,20180227,000000,25.952,25.996,25.118,25.823,17686,0
+CULP.US,D,20180228,000000,25.823,25.823,24.064,24.416,30666,0
+CULP.US,D,20180301,000000,24.549,25.86,24.285,24.945,23176,0
+CULP.US,D,20180302,000000,24.902,26.164,24.327,25.692,24265,0
+CULP.US,D,20180305,000000,25.469,26.085,25.076,25.294,15225,0
+CULP.US,D,20180306,000000,25.382,25.733,25.032,25.645,13356,0
+CULP.US,D,20180307,000000,25.428,26.13,25.428,26.042,10833,0
+CULP.US,D,20180308,000000,26.042,26.831,25.117,26.437,11661,0
+CULP.US,D,20180309,000000,26.569,27.227,26.26,27.227,16047,0
+CULP.US,D,20180312,000000,27.137,27.622,26.876,27.489,11986,0
+CULP.US,D,20180313,000000,27.581,27.581,26.657,26.7,21299,0
+CULP.US,D,20180314,000000,26.876,26.876,25.91,26.437,22457,0
+CULP.US,D,20180315,000000,26.526,26.569,25.772,26.395,17287,0
+CULP.US,D,20180316,000000,26.395,27.095,26.395,26.962,33514,0
+CULP.US,D,20180319,000000,26.919,27.447,26.787,27.316,12915,0
+CULP.US,D,20180320,000000,27.227,27.403,26.787,27.316,17316,0
+CULP.US,D,20180321,000000,27.27,27.798,27.227,27.535,6185,0
+CULP.US,D,20180322,000000,27.27,27.842,26.919,27.447,16814,0
+CULP.US,D,20180323,000000,27.447,27.447,26.526,26.569,15730,0
+CULP.US,D,20180326,000000,26.962,27.581,26.239,27.137,9414,0
+CULP.US,D,20180327,000000,27.183,27.261,26.216,26.919,11181,0
+CULP.US,D,20180328,000000,27.007,27.316,26.787,27.227,18340,0
+CULP.US,D,20180329,000000,27.395,27.439,26.647,26.911,30935,0
+CULP.US,D,20180402,000000,26.78,26.78,25.853,26.117,11737,0
+CULP.US,D,20180403,000000,26.204,26.932,25.64,26.117,88269,0
+CULP.US,D,20180404,000000,25.765,27.307,25.765,27.129,106939,0
+CULP.US,D,20180405,000000,27.22,27.965,26.69,27.834,21041,0
+CULP.US,D,20180406,000000,27.748,27.834,26.78,26.953,12709,0
+CULP.US,D,20180409,000000,27.174,27.748,26.781,27.574,7486,0
+CULP.US,D,20180410,000000,27.878,27.878,27.22,27.352,31092,0
+CULP.US,D,20180411,000000,27.22,27.482,26.911,27.307,11967,0
+CULP.US,D,20180412,000000,27.395,27.558,27.043,27.262,13760,0
+CULP.US,D,20180413,000000,27.482,27.482,26.822,27.129,6545,0
+CULP.US,D,20180416,000000,27.087,27.744,26.647,27.174,22000,0
+CULP.US,D,20180417,000000,27.352,27.482,27.352,27.395,13028,0
+CULP.US,D,20180418,000000,27.395,27.527,27.262,27.307,14210,0
+CULP.US,D,20180419,000000,27.307,27.352,26.733,27.174,12071,0
+CULP.US,D,20180420,000000,26.998,27.043,26.467,26.733,12404,0
+CULP.US,D,20180423,000000,26.78,27.087,26.647,26.866,7732,0
+CULP.US,D,20180424,000000,27.515,27.515,26.602,26.647,13018,0
+CULP.US,D,20180425,000000,26.733,27.307,26.204,27.307,12286,0
+CULP.US,D,20180426,000000,27.262,27.574,27.043,27.262,14997,0
+CULP.US,D,20180427,000000,27.307,27.307,26.515,26.515,15546,0
+CULP.US,D,20180430,000000,26.558,26.602,25.94,26.029,13791,0
+CULP.US,D,20180501,000000,26.075,26.075,25.456,26.029,11883,0
+CULP.US,D,20180502,000000,26.029,26.383,25.853,25.984,11369,0
+CULP.US,D,20180503,000000,25.94,25.94,25.149,25.149,7180,0
+CULP.US,D,20180504,000000,25.015,25.746,25.015,25.633,13654,0
+CULP.US,D,20180507,000000,25.678,26.515,25.326,26.337,9535,0
+CULP.US,D,20180508,000000,26.25,26.293,25.589,26.163,4695,0
+CULP.US,D,20180509,000000,26.293,26.426,25.809,26.25,6709,0
+CULP.US,D,20180510,000000,26.029,26.78,26.029,26.467,7059,0
+CULP.US,D,20180511,000000,26.467,26.558,26.075,26.426,8308,0
+CULP.US,D,20180514,000000,26.383,26.69,26.029,26.426,8531,0
+CULP.US,D,20180515,000000,26.25,26.733,25.809,26.558,12347,0
+CULP.US,D,20180516,000000,26.602,27.22,26.602,26.998,14909,0
+CULP.US,D,20180517,000000,27.087,27.396,26.25,27.352,9108,0
+CULP.US,D,20180518,000000,27.527,27.527,26.78,27.174,13346,0
+CULP.US,D,20180521,000000,27.352,27.748,27.307,27.307,16771,0
+CULP.US,D,20180522,000000,27.307,27.482,27.307,27.307,11174,0
+CULP.US,D,20180523,000000,27.352,27.658,27.307,27.574,16612,0
+CULP.US,D,20180524,000000,27.527,27.574,27.284,27.574,7881,0
+CULP.US,D,20180525,000000,27.527,27.615,27.453,27.527,5792,0
+CULP.US,D,20180529,000000,27.352,27.574,27.307,27.574,10504,0
+CULP.US,D,20180530,000000,27.748,28.099,27.527,27.703,15219,0
+CULP.US,D,20180531,000000,27.748,28.099,27.307,27.352,16380,0
+CULP.US,D,20180601,000000,27.574,28.011,27.087,27.965,13063,0
+CULP.US,D,20180604,000000,28.099,28.21,27.768,27.925,13680,0
+CULP.US,D,20180605,000000,27.46,28.232,27.46,27.925,13438,0
+CULP.US,D,20180606,000000,27.925,28.188,27.834,27.925,23481,0
+CULP.US,D,20180607,000000,27.878,28.034,27.703,28.011,25565,0
+CULP.US,D,20180608,000000,28.055,28.141,27.925,27.925,13710,0
+CULP.US,D,20180611,000000,27.878,28.141,27.574,27.792,15907,0
+CULP.US,D,20180612,000000,27.748,27.834,27.087,27.22,18823,0
+CULP.US,D,20180613,000000,27.043,27.574,26.911,27.087,69467,0
+CULP.US,D,20180614,000000,24.136,24.136,22.035,23.122,287465,0
+CULP.US,D,20180615,000000,22.901,23.782,22.858,23.075,105467,0
+CULP.US,D,20180618,000000,23.075,23.74,22.132,22.99,43938,0
+CULP.US,D,20180619,000000,23.037,23.343,22.591,23.168,46181,0
+CULP.US,D,20180620,000000,23.168,23.168,22.198,22.591,23805,0
+CULP.US,D,20180621,000000,22.507,22.858,21.978,22.64,32073,0
+CULP.US,D,20180622,000000,22.64,23.252,22.551,23.122,297896,0
+CULP.US,D,20180625,000000,22.901,22.901,21.846,21.933,27781,0
+CULP.US,D,20180626,000000,22.064,22.153,21.801,22.022,74954,0
+CULP.US,D,20180627,000000,21.978,22.022,21.78,21.846,29492,0
+CULP.US,D,20180628,000000,21.888,21.978,21.537,21.714,39720,0
+CULP.US,D,20180629,000000,21.706,22.409,21.483,21.706,75950,0
+CULP.US,D,20180702,000000,21.615,22.72,21.394,22.675,43030,0
+CULP.US,D,20180703,000000,22.766,23.074,22.544,22.809,25790,0
+CULP.US,D,20180705,000000,22.985,23.164,22.634,23.164,31423,0
+CULP.US,D,20180706,000000,23.118,23.473,22.785,23.074,13903,0
+CULP.US,D,20180709,000000,23.074,23.249,22.72,22.941,55897,0
+CULP.US,D,20180710,000000,23.118,23.208,22.72,22.809,18123,0
+CULP.US,D,20180711,000000,22.72,22.809,22.233,22.323,22126,0
+CULP.US,D,20180712,000000,22.278,22.278,21.792,22.057,20359,0
+CULP.US,D,20180713,000000,22.102,22.369,21.706,21.838,19197,0
+CULP.US,D,20180716,000000,21.792,22.278,21.792,22.013,13826,0
+CULP.US,D,20180717,000000,21.924,22.717,21.924,22.057,27127,0
+CULP.US,D,20180718,000000,22.102,22.102,21.659,21.747,23323,0
+CULP.US,D,20180719,000000,21.792,22.509,21.659,22.013,38608,0
+CULP.US,D,20180720,000000,22.057,22.323,21.659,21.659,21842,0
+CULP.US,D,20180723,000000,21.659,21.838,21.307,21.659,23290,0
+CULP.US,D,20180724,000000,21.747,22.013,21.307,21.35,22057,0
+CULP.US,D,20180725,000000,21.35,21.706,21.129,21.481,29744,0
+CULP.US,D,20180726,000000,21.481,22.057,21.35,21.706,67305,0
+CULP.US,D,20180727,000000,21.747,22.278,21.747,21.88,46023,0
+CULP.US,D,20180730,000000,21.747,22.411,21.706,22.057,41309,0
+CULP.US,D,20180731,000000,22.145,22.233,21.747,21.924,21209,0
+CULP.US,D,20180801,000000,21.88,22.233,21.44,21.615,21054,0
+CULP.US,D,20180802,000000,21.572,22.233,21.394,21.528,30060,0
+CULP.US,D,20180803,000000,21.528,21.747,21.043,21.176,32743,0
+CULP.US,D,20180806,000000,21.216,22.454,21.176,22.323,40277,0
+CULP.US,D,20180807,000000,22.323,22.941,22.323,22.454,18844,0
+CULP.US,D,20180808,000000,22.501,22.72,22.102,22.102,31283,0
+CULP.US,D,20180809,000000,22.19,22.897,22.145,22.72,9639,0
+CULP.US,D,20180810,000000,22.544,22.809,22.454,22.544,17544,0
+CULP.US,D,20180813,000000,22.501,22.501,21.88,21.97,23403,0
+CULP.US,D,20180814,000000,22.013,22.853,21.792,22.634,26721,0
+CULP.US,D,20180815,000000,22.634,22.985,22.454,22.586,55840,0
+CULP.US,D,20180816,000000,22.766,23.032,22.344,22.634,13936,0
+CULP.US,D,20180817,000000,22.544,22.985,22.278,22.369,32171,0
+CULP.US,D,20180820,000000,22.411,22.898,22.233,22.411,23652,0
+CULP.US,D,20180821,000000,22.454,22.941,22.233,22.323,22274,0
+CULP.US,D,20180822,000000,22.323,23.208,22.233,22.985,23726,0
+CULP.US,D,20180823,000000,22.941,23.384,22.941,23.384,6698,0
+CULP.US,D,20180824,000000,23.341,23.516,22.766,23.384,11692,0
+CULP.US,D,20180827,000000,23.341,23.781,22.853,23.341,28026,0
+CULP.US,D,20180828,000000,23.428,24.004,22.985,23.694,24732,0
+CULP.US,D,20180829,000000,23.694,24.557,23.694,24.444,38919,0
+CULP.US,D,20180830,000000,23.428,23.428,21.394,22.411,56705,0
+CULP.US,D,20180831,000000,22.19,23.87,21.792,22.411,48408,0
+CULP.US,D,20180904,000000,22.501,22.634,21.394,21.838,52019,0
+CULP.US,D,20180905,000000,21.706,21.97,21.307,21.44,18651,0
+CULP.US,D,20180906,000000,21.35,21.572,20.689,20.777,22016,0
+CULP.US,D,20180907,000000,20.689,21.083,20.334,21.043,29821,0
+CULP.US,D,20180910,000000,21.043,21.083,20.6,21.043,19309,0
+CULP.US,D,20180911,000000,20.909,20.953,20.334,20.511,23723,0
+CULP.US,D,20180912,000000,20.422,20.777,20.157,20.642,38819,0
+CULP.US,D,20180913,000000,20.6,21.572,20.246,21.307,40077,0
+CULP.US,D,20180914,000000,21.176,21.706,21.176,21.615,28618,0
+CULP.US,D,20180917,000000,21.572,22.19,21.262,21.838,39110,0
+CULP.US,D,20180918,000000,21.88,22.057,21.35,21.792,34964,0
+CULP.US,D,20180919,000000,21.838,22.145,21.659,21.792,25844,0
+CULP.US,D,20180920,000000,21.88,22.013,21.44,21.88,13091,0
+CULP.US,D,20180921,000000,22.057,22.501,21.747,21.924,75759,0
+CULP.US,D,20180924,000000,21.838,22.057,20.975,21.394,35184,0
+CULP.US,D,20180925,000000,21.35,21.35,20.553,20.731,17309,0
+CULP.US,D,20180926,000000,20.731,21.394,20.6,21.216,37811,0
+CULP.US,D,20180927,000000,21.262,21.615,20.886,21.129,27906,0
+CULP.US,D,20180928,000000,21.121,21.785,21.121,21.475,22507,0
+CULP.US,D,20181001,000000,21.582,21.591,20.738,20.809,28675,0
+CULP.US,D,20181002,000000,20.766,21.015,20.501,20.775,30131,0
+CULP.US,D,20181003,000000,20.873,21.475,20.261,20.916,31839,0
+CULP.US,D,20181004,000000,20.855,21.083,20.482,20.704,23439,0
+CULP.US,D,20181005,000000,20.757,20.916,20.242,20.409,24832,0
+CULP.US,D,20181008,000000,20.332,21.619,20.332,20.551,23624,0
+CULP.US,D,20181009,000000,20.492,20.873,20.323,20.697,27933,0
+CULP.US,D,20181010,000000,20.677,21.192,20.585,20.935,37423,0
+CULP.US,D,20181011,000000,20.837,21.271,20.578,20.997,69953,0
+CULP.US,D,20181012,000000,21.262,21.3,19.364,20.463,193020,0
+CULP.US,D,20181015,000000,20.509,20.997,20.214,20.359,33524,0
+CULP.US,D,20181016,000000,20.463,21.521,20.392,21.503,68952,0
+CULP.US,D,20181017,000000,21.466,21.918,20.804,20.818,37311,0
+CULP.US,D,20181018,000000,20.738,20.908,19.825,19.975,39900,0
+CULP.US,D,20181019,000000,19.975,20.311,19.364,19.364,22092,0
+CULP.US,D,20181022,000000,19.389,19.541,19.079,19.443,27427,0
+CULP.US,D,20181023,000000,19.211,19.967,18.672,19.487,32529,0
+CULP.US,D,20181024,000000,19.452,19.923,19.338,19.443,40150,0
+CULP.US,D,20181025,000000,19.533,20.34,19.524,20.214,30793,0
+CULP.US,D,20181026,000000,20.002,20.542,19.283,19.799,39060,0
+CULP.US,D,20181029,000000,20.002,20.03,19.422,19.619,24721,0
+CULP.US,D,20181030,000000,19.629,20.916,19.347,20.916,23259,0
+CULP.US,D,20181031,000000,21.157,21.157,20.073,20.542,39982,0
+CULP.US,D,20181101,000000,20.633,20.633,20.1,20.109,22206,0
+CULP.US,D,20181102,000000,20.214,20.766,19.876,20.34,12746,0
+CULP.US,D,20181105,000000,20.323,20.873,19.995,20.03,16367,0
+CULP.US,D,20181106,000000,20.002,20.409,19.525,20.269,41712,0
+CULP.US,D,20181107,000000,20.332,20.332,19.79,20.109,11109,0
+CULP.US,D,20181108,000000,20.021,20.03,19.576,19.834,12677,0
+CULP.US,D,20181109,000000,19.727,20.513,19.533,19.568,8738,0
+CULP.US,D,20181112,000000,19.604,19.886,19.329,19.47,14241,0
+CULP.US,D,20181113,000000,19.515,19.913,19.461,19.515,24998,0
+CULP.US,D,20181114,000000,19.718,19.913,19.338,19.79,20909,0
+CULP.US,D,20181115,000000,19.708,19.871,19.099,19.647,25256,0
+CULP.US,D,20181116,000000,19.505,19.817,19.079,19.099,25971,0
+CULP.US,D,20181119,000000,19.142,19.595,18.715,18.715,49347,0
+CULP.US,D,20181120,000000,18.573,19.079,18.262,18.617,25763,0
+CULP.US,D,20181121,000000,18.734,19.114,18.591,18.921,15924,0
+CULP.US,D,20181123,000000,18.725,19.427,18.414,19.427,9279,0
+CULP.US,D,20181126,000000,19.524,19.75,18.954,19.017,17627,0
+CULP.US,D,20181127,000000,19.035,19.053,18.608,18.903,27629,0
+CULP.US,D,20181128,000000,18.983,19.549,18.645,19.549,17745,0
+CULP.US,D,20181129,000000,19.496,19.513,18.235,18.441,27113,0
+CULP.US,D,20181130,000000,18.441,19.079,18.095,18.184,57912,0
+CULP.US,D,20181203,000000,18.226,19.043,18.226,18.6,48649,0
+CULP.US,D,20181204,000000,18.608,18.822,17.89,17.917,29624,0
+CULP.US,D,20181206,000000,17.67,18.791,17.67,18.36,39173,0
+CULP.US,D,20181207,000000,18.299,18.582,17.89,18.245,100130,0
+CULP.US,D,20181210,000000,18.102,18.378,18.102,18.327,29400,0
+CULP.US,D,20181211,000000,18.547,19.094,17.802,18.06,24777,0
+CULP.US,D,20181212,000000,18.166,18.166,17.722,18.032,34317,0
+CULP.US,D,20181213,000000,18.024,18.617,17.242,17.821,39412,0
+CULP.US,D,20181214,000000,17.652,18.095,17.652,17.713,22250,0
+CULP.US,D,20181217,000000,17.412,17.97,17.339,17.731,50107,0
+CULP.US,D,20181218,000000,17.757,18.158,17.339,17.339,50787,0
+CULP.US,D,20181219,000000,17.348,17.992,17.269,17.269,30873,0
+CULP.US,D,20181220,000000,17.207,17.748,17.207,17.58,49927,0
+CULP.US,D,20181221,000000,17.614,17.679,16.284,16.585,92391,0
+CULP.US,D,20181224,000000,16.532,17.606,16.284,16.551,26197,0
+CULP.US,D,20181226,000000,16.64,17.633,16.576,17.19,46934,0
+CULP.US,D,20181227,000000,16.95,17.446,16.727,16.772,41228,0
+CULP.US,D,20181228,000000,16.851,17.289,16.851,16.896,37994,0
+CULP.US,D,20181231,000000,16.905,17.226,16.685,16.86,40996,0
+CULP.US,D,20190102,000000,16.684,17.217,16.595,16.923,110387,0
+CULP.US,D,20190103,000000,16.943,17.36,16.754,16.943,61728,0
+CULP.US,D,20190104,000000,17.184,17.507,16.754,16.95,120272,0
+CULP.US,D,20190107,000000,16.958,17.388,16.829,16.958,103156,0
+CULP.US,D,20190108,000000,16.95,17.502,16.943,17.157,223842,0
+CULP.US,D,20190109,000000,17.199,17.418,16.705,17.091,181231,0
+CULP.US,D,20190110,000000,17.004,17.299,16.78,16.95,84930,0
+CULP.US,D,20190111,000000,16.879,17.249,16.809,16.95,42845,0
+CULP.US,D,20190114,000000,16.851,17.12,16.406,16.851,224088,0
+CULP.US,D,20190115,000000,16.923,17.217,16.717,17.04,76333,0
+CULP.US,D,20190116,000000,17.058,17.105,16.762,16.771,47070,0
+CULP.US,D,20190117,000000,16.744,16.943,16.504,16.665,42287,0
+CULP.US,D,20190118,000000,16.699,17.1,16.638,16.809,44689,0
+CULP.US,D,20190122,000000,16.726,17.013,16.111,16.309,43520,0
+CULP.US,D,20190123,000000,16.352,16.794,16.29,16.468,36310,0
+CULP.US,D,20190124,000000,16.449,16.562,16.164,16.38,25194,0
+CULP.US,D,20190125,000000,16.36,16.735,16.325,16.478,42158,0
+CULP.US,D,20190128,000000,16.325,16.818,16.115,16.459,23093,0
+CULP.US,D,20190129,000000,16.53,16.545,16.309,16.388,33041,0
+CULP.US,D,20190130,000000,16.478,16.699,16.048,16.675,30374,0
+CULP.US,D,20190131,000000,16.684,17.137,16.592,17.04,41057,0
+CULP.US,D,20190201,000000,17.075,17.486,17.075,17.388,68395,0
+CULP.US,D,20190204,000000,17.388,17.717,17.388,17.549,20208,0
+CULP.US,D,20190205,000000,17.522,18.126,17.397,18.126,29586,0
+CULP.US,D,20190206,000000,18.093,18.093,17.388,17.522,20357,0
+CULP.US,D,20190207,000000,17.422,17.422,17.054,17.174,35771,0
+CULP.US,D,20190208,000000,17.137,17.199,16.754,16.995,28827,0
+CULP.US,D,20190211,000000,16.889,17.091,16.628,16.933,18777,0
+CULP.US,D,20190212,000000,17.023,17.147,16.809,16.86,41946,0
+CULP.US,D,20190213,000000,16.879,17.063,16.592,16.717,21119,0
+CULP.US,D,20190214,000000,16.648,16.958,16.483,16.558,26552,0
+CULP.US,D,20190215,000000,16.656,17.12,16.656,16.851,80421,0
+CULP.US,D,20190219,000000,16.889,17.013,16.648,16.665,32593,0
+CULP.US,D,20190220,000000,16.656,16.847,16.62,16.62,31902,0
+CULP.US,D,20190221,000000,16.638,16.923,16.536,16.638,40879,0
+CULP.US,D,20190222,000000,16.726,17.397,16.717,17.147,28685,0
+CULP.US,D,20190225,000000,17.199,17.53,16.95,16.95,39943,0
+CULP.US,D,20190226,000000,16.943,17.342,16.879,16.879,18835,0
+CULP.US,D,20190227,000000,16.684,16.892,16.219,16.219,25284,0
+CULP.US,D,20190228,000000,16.449,16.799,16.222,16.549,57914,0
+CULP.US,D,20190301,000000,17.049,17.494,16.558,16.648,82104,0
+CULP.US,D,20190304,000000,16.684,16.754,15.905,16.164,41727,0
+CULP.US,D,20190305,000000,16.15,16.281,15.844,15.888,31609,0
+CULP.US,D,20190306,000000,15.88,16.005,15.301,15.309,44833,0
+CULP.US,D,20190307,000000,15.263,15.47,15.21,15.407,22781,0
+CULP.US,D,20190308,000000,15.318,15.657,15.318,15.388,19358,0
+CULP.US,D,20190311,000000,15.523,15.897,15.523,15.701,29892,0
+CULP.US,D,20190312,000000,15.677,15.818,15.361,15.378,22411,0
+CULP.US,D,20190313,000000,15.407,15.96,15.397,15.801,37284,0
+CULP.US,D,20190314,000000,15.772,16.2,15.559,15.782,43034,0
+CULP.US,D,20190315,000000,15.801,16.032,15.612,15.612,105587,0
+CULP.US,D,20190318,000000,15.629,16.058,15.388,15.96,44533,0
+CULP.US,D,20190319,000000,15.969,16.21,15.888,16.13,28304,0
+CULP.US,D,20190320,000000,16.273,16.406,15.857,16.157,34246,0
+CULP.US,D,20190321,000000,16.227,16.601,15.929,16.449,26367,0
+CULP.US,D,20190322,000000,16.558,16.558,15.825,16.111,42680,0
+CULP.US,D,20190325,000000,16.253,16.943,16.084,16.62,37167,0
+CULP.US,D,20190326,000000,16.914,17.566,16.708,16.889,196368,0
+CULP.US,D,20190327,000000,16.889,17.261,16.578,17.129,27056,0
+CULP.US,D,20190328,000000,17.174,17.299,16.726,16.771,30745,0
+CULP.US,D,20190329,000000,16.87,17.319,16.655,17.247,58541,0
+CULP.US,D,20190401,000000,17.311,17.382,16.924,17.202,22444,0
+CULP.US,D,20190402,000000,17.176,17.211,16.731,16.951,63826,0
+CULP.US,D,20190403,000000,17.22,17.274,16.548,16.647,41976,0
+CULP.US,D,20190404,000000,16.771,17.264,16.771,17.051,35492,0
+CULP.US,D,20190405,000000,17.069,17.723,16.915,17.677,64356,0
+CULP.US,D,20190408,000000,17.677,17.902,17.453,17.732,19266,0
+CULP.US,D,20190409,000000,17.732,17.732,17.327,17.562,23090,0
+CULP.US,D,20190410,000000,17.506,18.216,17.506,18.091,22316,0
+CULP.US,D,20190411,000000,18.143,18.592,17.906,18.341,48509,0
+CULP.US,D,20190412,000000,18.395,18.566,17.938,18.413,32208,0
+CULP.US,D,20190415,000000,18.44,18.888,18.305,18.386,30788,0
+CULP.US,D,20190416,000000,18.467,18.817,18.139,18.413,25919,0
+CULP.US,D,20190417,000000,18.502,18.726,18.199,18.386,10269,0
+CULP.US,D,20190418,000000,18.324,18.759,18.324,18.44,20205,0
+CULP.US,D,20190422,000000,18.422,18.512,18.242,18.278,22365,0
+CULP.US,D,20190423,000000,18.324,18.745,18.106,18.566,32145,0
+CULP.US,D,20190424,000000,18.539,18.745,18.26,18.601,160484,0
+CULP.US,D,20190425,000000,18.521,18.609,18.368,18.601,13513,0
+CULP.US,D,20190426,000000,18.601,18.817,18.341,18.601,20237,0
+CULP.US,D,20190429,000000,18.655,18.871,18.458,18.861,10422,0
+CULP.US,D,20190430,000000,18.834,18.834,18.386,18.404,28982,0
+CULP.US,D,20190501,000000,18.467,18.664,18.223,18.493,29801,0
+CULP.US,D,20190502,000000,18.448,18.601,17.48,18.333,67523,0
+CULP.US,D,20190503,000000,18.413,18.906,18.126,18.718,34559,0
+CULP.US,D,20190506,000000,18.413,18.618,18.162,18.386,21375,0
+CULP.US,D,20190507,000000,18.207,18.628,17.955,17.973,41288,0
+CULP.US,D,20190508,000000,17.965,18.368,17.902,18.134,42776,0
+CULP.US,D,20190509,000000,18.027,18.027,17.553,17.686,38234,0
+CULP.US,D,20190510,000000,17.613,17.848,17.128,17.595,24834,0
+CULP.US,D,20190513,000000,17.302,17.345,16.548,17.264,36501,0
+CULP.US,D,20190514,000000,17.274,17.345,16.872,17.093,22164,0
+CULP.US,D,20190515,000000,16.951,17.158,16.851,17.093,25835,0
+CULP.US,D,20190516,000000,17.083,17.401,16.906,17.102,15254,0
+CULP.US,D,20190517,000000,17.014,17.232,16.735,16.735,13761,0
+CULP.US,D,20190520,000000,16.557,17.112,16.557,16.89,9615,0
+CULP.US,D,20190521,000000,16.944,17.22,16.87,16.924,6726,0
+CULP.US,D,20190522,000000,16.906,16.906,16.476,16.486,8606,0
+CULP.US,D,20190523,000000,16.387,16.557,15.973,16.503,22912,0
+CULP.US,D,20190524,000000,16.582,16.582,16.136,16.494,14068,0
+CULP.US,D,20190528,000000,16.476,16.664,16.17,16.395,18275,0
+CULP.US,D,20190529,000000,16.387,16.486,15.776,15.804,12668,0
+CULP.US,D,20190530,000000,15.857,16.26,15.489,15.65,19453,0
+CULP.US,D,20190531,000000,15.497,15.67,15.149,15.452,14993,0
+CULP.US,D,20190603,000000,15.472,15.766,14.986,15.149,23599,0
+CULP.US,D,20190604,000000,15.302,15.848,14.717,15.615,84841,0
+CULP.US,D,20190605,000000,15.641,15.817,15.149,15.194,18766,0
+CULP.US,D,20190606,000000,15.284,15.596,14.897,15.596,18202,0
+CULP.US,D,20190607,000000,15.587,15.68,15.14,15.346,10345,0
+CULP.US,D,20190610,000000,15.419,15.712,15.264,15.65,10162,0
+CULP.US,D,20190611,000000,15.65,15.697,15.284,15.569,24071,0
+CULP.US,D,20190612,000000,15.544,15.857,15.452,15.68,17775,0
+CULP.US,D,20190613,000000,15.697,16.09,15.623,15.829,41202,0
+CULP.US,D,20190614,000000,15.866,16.233,15.404,16.146,44563,0
+CULP.US,D,20190617,000000,16.153,16.44,15.973,16.322,25846,0
+CULP.US,D,20190618,000000,16.322,16.647,15.892,16.054,22396,0
+CULP.US,D,20190619,000000,15.38,16.216,15.38,16.216,125120,0
+CULP.US,D,20190620,000000,16.27,16.628,16.08,16.466,25173,0
+CULP.US,D,20190621,000000,16.306,16.539,15.901,16.511,44473,0
+CULP.US,D,20190624,000000,16.511,16.557,16.045,16.395,49431,0
+CULP.US,D,20190625,000000,16.36,16.548,16.038,16.539,21200,0
+CULP.US,D,20190626,000000,16.548,16.762,16.189,16.674,26437,0
+CULP.US,D,20190627,000000,16.699,16.934,16.395,16.924,41693,0
+CULP.US,D,20190628,000000,16.934,17.166,16.717,17.042,70175,0
+CULP.US,D,20190701,000000,17.229,17.601,17.093,17.229,38054,0
+CULP.US,D,20190702,000000,17.254,17.401,16.78,16.977,18865,0
+CULP.US,D,20190703,000000,16.959,17.159,16.734,17.159,2674,0
+CULP.US,D,20190705,000000,17.005,17.203,16.762,17.15,18963,0
+CULP.US,D,20190708,000000,17.084,17.177,16.915,17.023,7770,0
+CULP.US,D,20190709,000000,16.967,17.014,16.753,17.014,8119,0
+CULP.US,D,20190710,000000,17.051,17.2,16.711,17.014,22656,0
+CULP.US,D,20190711,000000,17.07,17.346,16.798,16.869,26153,0
+CULP.US,D,20190712,000000,16.869,17.266,16.779,16.817,14031,0
+CULP.US,D,20190715,000000,16.86,17.122,16.483,16.798,40016,0
+CULP.US,D,20190716,000000,16.779,17.032,16.681,16.896,5787,0
+CULP.US,D,20190717,000000,16.896,17.005,16.69,16.779,75691,0
+CULP.US,D,20190718,000000,16.779,16.882,16.555,16.672,18968,0
+CULP.US,D,20190719,000000,16.626,16.758,16.36,16.492,13371,0
+CULP.US,D,20190722,000000,16.483,16.677,16.174,16.526,17227,0
+CULP.US,D,20190723,000000,16.5,16.635,15.887,16.174,8344,0
+CULP.US,D,20190724,000000,16.141,16.454,16.131,16.437,5445,0
+CULP.US,D,20190725,000000,16.402,16.41,16.094,16.165,5947,0
+CULP.US,D,20190726,000000,16.222,16.238,15.851,15.851,21259,0
+CULP.US,D,20190729,000000,15.831,16.508,15.798,16.32,17469,0
+CULP.US,D,20190730,000000,16.238,16.715,15.896,16.374,16550,0
+CULP.US,D,20190731,000000,16.418,16.826,16.202,16.202,35591,0
+CULP.US,D,20190801,000000,16.293,16.526,16.023,16.023,11750,0
+CULP.US,D,20190802,000000,16.085,16.141,15.672,15.682,5944,0
+CULP.US,D,20190805,000000,15.463,15.463,15.075,15.075,9812,0
+CULP.US,D,20190806,000000,15.111,15.111,14.452,14.921,26507,0
+CULP.US,D,20190807,000000,14.742,14.839,14.246,14.298,16374,0
+CULP.US,D,20190808,000000,14.414,14.679,13.763,14.336,42877,0
+CULP.US,D,20190809,000000,14.237,14.552,14.237,14.298,14169,0
+CULP.US,D,20190812,000000,14.219,14.29,13.93,14.211,14386,0
+CULP.US,D,20190813,000000,14.038,14.228,14.029,14.219,6260,0
+CULP.US,D,20190814,000000,14.011,14.201,13.687,13.696,13767,0
+CULP.US,D,20190815,000000,13.758,13.967,13.371,13.616,13843,0
+CULP.US,D,20190816,000000,13.696,13.831,13.426,13.616,37032,0
+CULP.US,D,20190819,000000,13.741,13.93,13.417,13.723,35377,0
+CULP.US,D,20190820,000000,13.679,13.889,13.325,13.525,13835,0
+CULP.US,D,20190821,000000,13.687,13.731,13.074,13.074,28132,0
+CULP.US,D,20190822,000000,13.207,13.718,13.179,13.362,40693,0
+CULP.US,D,20190823,000000,13.245,13.445,12.488,12.633,31918,0
+CULP.US,D,20190826,000000,12.732,12.973,12.614,12.749,29036,0
+CULP.US,D,20190827,000000,12.866,12.876,12.354,12.659,107886,0
+CULP.US,D,20190828,000000,12.659,12.857,12.597,12.821,17117,0
+CULP.US,D,20190829,000000,12.948,13.082,12.623,12.848,16149,0
+CULP.US,D,20190830,000000,12.894,13.109,12.507,12.659,12432,0
+CULP.US,D,20190903,000000,12.606,12.614,11.921,12.126,27332,0
+CULP.US,D,20190904,000000,12.126,12.209,11.804,11.901,35129,0
+CULP.US,D,20190905,000000,12.092,12.316,11.83,11.992,25063,0
+CULP.US,D,20190906,000000,12.442,12.623,12.001,12.471,50212,0
+CULP.US,D,20190909,000000,12.614,13.3,12.442,12.948,30639,0
+CULP.US,D,20190910,000000,12.993,13.903,12.988,13.706,81493,0
+CULP.US,D,20190911,000000,13.822,15.004,13.822,14.796,23783,0
+CULP.US,D,20190912,000000,14.705,14.962,14.363,14.888,37274,0
+CULP.US,D,20190913,000000,14.921,15.084,14.211,14.705,37449,0
+CULP.US,D,20190916,000000,14.695,15.42,14.56,14.904,45180,0
+CULP.US,D,20190917,000000,14.796,15.652,14.796,15.264,54387,0
+CULP.US,D,20190918,000000,15.302,15.589,15.075,15.481,21674,0
+CULP.US,D,20190919,000000,15.536,15.747,15.372,15.624,104193,0
+CULP.US,D,20190920,000000,15.608,15.756,15.4,15.598,62515,0
+CULP.US,D,20190923,000000,15.536,15.769,15.362,15.526,37392,0
+CULP.US,D,20190924,000000,15.526,15.672,15.201,15.346,40711,0
+CULP.US,D,20190925,000000,15.131,15.598,15.111,15.429,26463,0
+CULP.US,D,20190926,000000,15.41,15.517,14.921,14.956,20585,0
+CULP.US,D,20190927,000000,14.985,15.201,14.904,14.931,27498,0
+CULP.US,D,20190930,000000,14.921,15.14,14.687,14.695,31232,0
+CULP.US,D,20191001,000000,14.814,14.95,13.822,13.967,29896,0
+CULP.US,D,20191002,000000,13.903,14.085,13.452,13.535,75153,0
+CULP.US,D,20191003,000000,13.435,14.279,13.431,14.159,141682,0
+CULP.US,D,20191004,000000,14.152,14.524,13.479,13.578,25432,0
+CULP.US,D,20191007,000000,13.688,14.088,13.315,13.979,36364,0
+CULP.US,D,20191008,000000,13.816,14.178,13.624,13.624,19219,0
+CULP.US,D,20191009,000000,13.851,13.851,13.525,13.688,35998,0
+CULP.US,D,20191010,000000,13.823,14.069,13.597,13.66,27068,0
+CULP.US,D,20191011,000000,13.878,14.106,13.714,13.797,33538,0
+CULP.US,D,20191014,000000,13.76,13.797,13.633,13.697,14212,0
+CULP.US,D,20191015,000000,13.65,13.975,13.516,13.769,52072,0
+CULP.US,D,20191016,000000,13.706,14.106,13.706,13.951,16049,0
+CULP.US,D,20191017,000000,14.042,14.178,13.914,14.05,20018,0
+CULP.US,D,20191018,000000,14.05,14.206,13.896,13.979,20219,0
+CULP.US,D,20191021,000000,14.169,14.396,14.071,14.241,24248,0
+CULP.US,D,20191022,000000,14.206,14.396,13.991,14.05,16226,0
+CULP.US,D,20191023,000000,13.951,14.178,13.67,14.097,40473,0
+CULP.US,D,20191024,000000,14.106,14.106,13.67,13.797,30460,0
+CULP.US,D,20191025,000000,13.797,13.87,13.67,13.688,11668,0
+CULP.US,D,20191028,000000,13.714,13.905,13.714,13.76,51094,0
+CULP.US,D,20191029,000000,13.751,13.887,13.352,13.388,43952,0
+CULP.US,D,20191030,000000,13.497,14.279,13.343,14.187,33997,0
+CULP.US,D,20191031,000000,14.042,14.07,13.774,14.042,44256,0
+CULP.US,D,20191101,000000,14.169,14.352,13.851,13.933,30771,0
+CULP.US,D,20191104,000000,13.933,14.187,13.887,14.05,38075,0
+CULP.US,D,20191105,000000,14.106,14.386,14.106,14.196,31126,0
+CULP.US,D,20191106,000000,14.142,14.323,14.142,14.206,17330,0
+CULP.US,D,20191107,000000,14.25,14.529,14.106,14.477,33134,0
+CULP.US,D,20191108,000000,14.605,14.605,14.27,14.477,24089,0
+CULP.US,D,20191111,000000,14.342,14.595,14.342,14.595,29223,0
+CULP.US,D,20191112,000000,14.65,14.65,14.333,14.514,15079,0
+CULP.US,D,20191113,000000,14.342,14.896,14.342,14.821,54090,0
+CULP.US,D,20191114,000000,15.085,15.085,14.459,14.869,9878,0
+CULP.US,D,20191115,000000,14.976,14.976,14.65,14.778,17051,0
+CULP.US,D,20191118,000000,14.687,15.235,14.65,15.159,17483,0
+CULP.US,D,20191119,000000,15.113,15.168,14.751,14.931,131129,0
+CULP.US,D,20191120,000000,14.787,15.15,14.477,14.477,34141,0
+CULP.US,D,20191121,000000,14.558,14.645,14.333,14.432,137700,0
+CULP.US,D,20191122,000000,14.567,14.704,14.323,14.624,20009,0
+CULP.US,D,20191125,000000,14.595,15.357,14.524,14.976,110602,0
+CULP.US,D,20191126,000000,15.041,15.23,14.913,14.976,38448,0
+CULP.US,D,20191127,000000,15.133,15.257,14.751,14.904,25597,0
+CULP.US,D,20191129,000000,14.869,14.869,14.595,14.633,8065,0
+CULP.US,D,20191202,000000,14.659,14.659,14.005,14.06,29631,0
+CULP.US,D,20191203,000000,14.005,14.054,13.323,13.425,28650,0
+CULP.US,D,20191204,000000,13.497,13.525,13.144,13.243,44621,0
+CULP.US,D,20191205,000000,13.152,14.015,13.152,13.797,26886,0
+CULP.US,D,20191206,000000,12.435,14.487,12.435,13.87,62643,0
+CULP.US,D,20191209,000000,13.688,13.688,12.945,13.135,37296,0
+CULP.US,D,20191210,000000,13.253,13.397,13.043,13.307,22168,0
+CULP.US,D,20191211,000000,13.263,13.943,12.999,13.769,37319,0
+CULP.US,D,20191212,000000,13.714,14.05,13.688,13.724,24662,0
+CULP.US,D,20191213,000000,13.87,13.87,13.425,13.578,33007,0
+CULP.US,D,20191216,000000,13.706,14.042,13.435,13.552,39912,0
+CULP.US,D,20191217,000000,13.583,13.905,13.451,13.587,64394,0
+CULP.US,D,20191218,000000,13.65,13.99,13.42,13.65,13664,0
+CULP.US,D,20191219,000000,13.65,13.833,13.643,13.65,16104,0
+CULP.US,D,20191220,000000,13.617,13.617,13.062,13.281,102705,0
+CULP.US,D,20191223,000000,13.288,13.43,13.009,13.116,27402,0
+CULP.US,D,20191224,000000,13.172,13.298,13.052,13.116,4955,0
+CULP.US,D,20191226,000000,13.281,13.281,12.671,12.707,235897,0
+CULP.US,D,20191227,000000,12.862,12.935,12.626,12.852,90645,0
+CULP.US,D,20191230,000000,12.852,12.926,12.697,12.908,27504,0
+CULP.US,D,20191231,000000,12.89,13.009,12.263,12.363,85258,0
+CULP.US,D,20200102,000000,12.535,12.917,12.307,12.78,46562,0
+CULP.US,D,20200103,000000,12.599,12.913,12.526,12.726,60025,0
+CULP.US,D,20200106,000000,12.726,13.561,12.726,13.333,74117,0
+CULP.US,D,20200107,000000,13.028,13.257,12.466,12.516,59587,0
+CULP.US,D,20200108,000000,12.479,12.789,12.442,12.579,27014,0
+CULP.US,D,20200109,000000,12.635,12.671,12.461,12.543,29007,0
+CULP.US,D,20200110,000000,12.507,12.616,12.333,12.479,30894,0
+CULP.US,D,20200113,000000,12.488,12.753,12.406,12.635,30171,0
+CULP.US,D,20200114,000000,12.534,12.891,12.461,12.498,28705,0
+CULP.US,D,20200115,000000,12.451,12.773,12.333,12.37,27531,0
+CULP.US,D,20200116,000000,12.525,12.773,12.433,12.461,30728,0
+CULP.US,D,20200117,000000,12.625,12.873,12.031,12.141,51089,0
+CULP.US,D,20200121,000000,12.267,12.343,12.049,12.141,48070,0
+CULP.US,D,20200122,000000,12.223,12.223,11.988,12.122,25867,0
+CULP.US,D,20200123,000000,11.994,12.213,11.884,11.913,99981,0
+CULP.US,D,20200124,000000,11.923,12.16,11.813,11.83,30473,0
+CULP.US,D,20200127,000000,11.637,11.913,11.514,11.72,66737,0
+CULP.US,D,20200128,000000,11.903,12.031,11.429,11.455,34263,0
+CULP.US,D,20200129,000000,11.422,11.676,11.292,11.401,45045,0
+CULP.US,D,20200130,000000,11.319,11.72,11.319,11.609,49408,0
+CULP.US,D,20200131,000000,11.667,11.849,11.474,11.547,45847,0
+CULP.US,D,20200203,000000,11.482,11.757,11.429,11.567,30373,0
+CULP.US,D,20200204,000000,11.821,11.821,11.474,11.528,41847,0
+CULP.US,D,20200205,000000,11.615,11.821,11.557,11.619,17210,0
+CULP.US,D,20200206,000000,11.739,11.739,11.429,11.492,31216,0
+CULP.US,D,20200207,000000,11.482,11.482,11.336,11.438,35946,0
+CULP.US,D,20200210,000000,11.464,11.748,11.348,11.547,28806,0
+CULP.US,D,20200211,000000,11.657,11.72,11.401,11.401,23664,0
+CULP.US,D,20200212,000000,11.528,11.739,11.062,11.062,32117,0
+CULP.US,D,20200213,000000,11.089,11.181,10.695,10.969,33405,0
+CULP.US,D,20200214,000000,11.089,11.089,10.695,10.724,27708,0
+CULP.US,D,20200218,000000,10.523,10.523,9.882,10.148,76946,0
+CULP.US,D,20200219,000000,9.672,10.111,9.672,9.846,72034,0
+CULP.US,D,20200220,000000,9.782,9.97,9.3513,9.4074,55965,0
+CULP.US,D,20200221,000000,9.4074,9.645,9.3076,9.3798,272900,0
+CULP.US,D,20200224,000000,9.3076,9.4261,9.1239,9.3798,73554,0
+CULP.US,D,20200225,000000,9.3798,9.3897,9.0508,9.1527,61052,0
+CULP.US,D,20200226,000000,9.1431,9.2337,9.0331,9.0416,65932,0
+CULP.US,D,20200227,000000,9.0331,9.1479,8.5207,8.5754,80771,0
+CULP.US,D,20200228,000000,8.3009,8.5022,8.1183,8.3378,157378,0
+CULP.US,D,20200302,000000,8.292,8.5481,8.135,8.2005,66232,0
+CULP.US,D,20200303,000000,8.2464,8.4017,7.7277,8.1273,84903,0
+CULP.US,D,20200304,000000,8.2005,8.4657,7.9445,8.0358,82837,0
+CULP.US,D,20200305,000000,8.1915,8.2738,7.7892,7.908,104642,0
+CULP.US,D,20200306,000000,7.7892,7.908,7.131,7.3868,72856,0
+CULP.US,D,20200309,000000,7.195,7.4509,6.7101,6.8291,105486,0
+CULP.US,D,20200310,000000,7.0669,7.2863,6.6373,6.7745,123978,0
+CULP.US,D,20200311,000000,6.6922,7.3868,6.6097,7.3412,107923,0
+CULP.US,D,20200312,000000,7.1218,7.2589,6.6555,6.7927,89774,0
+CULP.US,D,20200313,000000,7.0487,7.1218,6.7101,6.7745,78399,0
+CULP.US,D,20200316,000000,6.5,6.7377,6.1161,6.6647,179984,0
+CULP.US,D,20200317,000000,6.747,8.0268,6.7196,7.6339,216932,0
+CULP.US,D,20200318,000000,7.2407,7.2407,6.5366,6.5641,155385,0
+CULP.US,D,20200319,000000,6.427,7.1902,6.3997,6.6373,72507,0
+CULP.US,D,20200320,000000,6.6281,7.4051,6.5825,7.3046,146585,0
+CULP.US,D,20200323,000000,7.195,7.2772,6.8566,7.1766,67976,0
+CULP.US,D,20200324,000000,7.3868,7.6705,7.1902,7.652,94836,0
+CULP.US,D,20200325,000000,7.6155,7.9262,6.9755,7.0944,227233,0
+CULP.US,D,20200326,000000,7.0303,7.5606,6.9846,7.2956,83354,0
+CULP.US,D,20200327,000000,6.9939,7.1401,6.7652,6.7927,31409,0
+CULP.US,D,20200330,000000,6.9024,7.0029,6.6281,6.875,39064,0
+CULP.US,D,20200331,000000,6.7196,6.9825,6.4453,6.7286,89167,0
+CULP.US,D,20200401,000000,6.5641,6.5641,5.9973,6.0886,105532,0
+CULP.US,D,20200402,000000,6.1161,6.2349,5.5378,5.8784,54137,0
+CULP.US,D,20200403,000000,5.8192,6.5274,5.362,6.3448,107916,0
+CULP.US,D,20200406,000000,6.5257,6.6092,5.9038,6.238,66118,0
+CULP.US,D,20200407,000000,6.3678,6.6743,6.1266,6.2565,75223,0
+CULP.US,D,20200408,000000,6.2659,6.6084,6.2659,6.5444,63435,0
+CULP.US,D,20200409,000000,6.4979,6.9155,6.4795,6.5257,97728,0
+CULP.US,D,20200413,000000,6.4701,6.8969,6.3308,6.804,71168,0
+CULP.US,D,20200414,000000,6.9527,7.3193,6.9155,7.1103,95042,0
+CULP.US,D,20200415,000000,6.9714,7.0827,6.252,6.7208,117387,0
+CULP.US,D,20200416,000000,6.6743,6.6743,6.0059,6.3308,66295,0
+CULP.US,D,20200417,000000,6.3865,6.9248,6.3865,6.7763,52396,0
+CULP.US,D,20200420,000000,6.5723,6.8134,6.0614,6.2471,101828,0
+CULP.US,D,20200421,000000,6.1079,6.6556,6.0523,6.3122,76206,0
+CULP.US,D,20200422,000000,6.4606,6.4606,5.8574,6.0708,97895,0
+CULP.US,D,20200423,000000,6.1358,6.3678,5.6067,5.6717,133556,0
+CULP.US,D,20200424,000000,5.8016,6.4421,5.8016,6.2937,25870,0
+CULP.US,D,20200427,000000,6.3492,6.7485,6.3492,6.5444,66367,0
+CULP.US,D,20200428,000000,6.6835,6.8411,6.3492,6.5723,50232,0
+CULP.US,D,20200429,000000,6.7485,7.2869,6.5906,6.8692,61233,0
+CULP.US,D,20200430,000000,6.7485,6.832,6.4281,6.6,45501,0
+CULP.US,D,20200501,000000,6.5164,6.6371,6.0801,6.4143,39135,0
+CULP.US,D,20200504,000000,6.3587,6.9527,5.8574,5.9502,56836,0
+CULP.US,D,20200505,000000,5.941,6.3626,5.5139,5.7737,91627,0
+CULP.US,D,20200506,000000,5.7367,6.0812,5.5697,5.7088,46260,0
+CULP.US,D,20200507,000000,5.8016,6.1636,5.6021,5.7275,41778,0
+CULP.US,D,20200508,000000,5.8388,6.1916,5.616,5.8481,57231,0
+CULP.US,D,20200511,000000,5.8481,5.8492,5.5185,5.5603,76980,0
+CULP.US,D,20200512,000000,5.5603,5.6057,5.2912,5.4954,87488,0
+CULP.US,D,20200513,000000,5.4861,5.551,5.1797,5.3097,73038,0
+CULP.US,D,20200514,000000,5.3097,5.3374,4.9942,5.2355,82877,0
+CULP.US,D,20200515,000000,5.3188,5.4303,5.0775,5.2447,47162,0
+CULP.US,D,20200518,000000,5.4954,5.5789,5.0869,5.2077,161225,0
+CULP.US,D,20200519,000000,5.1611,5.2912,4.9013,4.9569,142793,0
+CULP.US,D,20200520,000000,5.0498,5.5591,5.0127,5.449,152705,0
+CULP.US,D,20200521,000000,5.5046,5.8759,5.4303,5.8202,105410,0
+CULP.US,D,20200522,000000,5.8016,5.941,5.551,5.8945,57555,0
+CULP.US,D,20200526,000000,6.3215,6.5349,6.1916,6.3215,91316,0
+CULP.US,D,20200527,000000,6.3492,6.4701,6.0059,6.3865,62627,0
+CULP.US,D,20200528,000000,6.4886,6.8785,6.1173,6.303,106195,0
+CULP.US,D,20200529,000000,6.9248,7.8346,6.693,7.1569,228985,0
+CULP.US,D,20200601,000000,7.2962,7.5653,6.9435,7.2033,101371,0
+CULP.US,D,20200602,000000,7.3333,7.4725,6.9527,7.1755,101808,0
+CULP.US,D,20200603,000000,7.324,7.4354,7.0827,7.3705,82885,0
+CULP.US,D,20200604,000000,7.4261,7.5004,7.2405,7.361,89723,0
+CULP.US,D,20200605,000000,7.5467,7.5653,7.1103,7.4261,105920,0
+CULP.US,D,20200608,000000,7.4446,8.2987,7.4446,7.9551,388387,0
+CULP.US,D,20200609,000000,7.8066,8.1781,7.7046,7.9831,226068,0
+CULP.US,D,20200610,000000,7.9089,7.9933,7.4819,7.7881,181849,0
+CULP.US,D,20200611,000000,7.4911,7.5467,7.1848,7.3054,134662,0
+CULP.US,D,20200612,000000,7.5653,7.5653,7.0733,7.3426,185408,0
+CULP.US,D,20200615,000000,7.2962,7.4819,6.962,7.3797,112784,0
+CULP.US,D,20200616,000000,7.556,7.8346,7.2126,7.4076,129140,0
+CULP.US,D,20200617,000000,7.3705,7.8902,7.361,7.4911,191128,0
+CULP.US,D,20200618,000000,7.3982,7.4633,7.2033,7.3705,164161,0
+CULP.US,D,20200619,000000,7.3517,7.519,7.1199,7.2869,138252,0
+CULP.US,D,20200622,000000,7.259,7.3517,7.0548,7.3426,186804,0
+CULP.US,D,20200623,000000,7.3426,7.6582,7.1569,7.2869,212601,0
+CULP.US,D,20200624,000000,7.1941,7.2312,6.9574,7.1012,167668,0
+CULP.US,D,20200625,000000,7.0548,7.2684,6.9991,7.2126,235924,0
+CULP.US,D,20200626,000000,7.1941,7.6582,7.0641,7.4539,1539250,0
+CULP.US,D,20200629,000000,7.6582,8.9532,7.6117,8.6979,210397,0
+CULP.US,D,20200630,000000,8.6885,8.6885,7.9089,7.9925,184445,0
+CULP.US,D,20200701,000000,8.0109,9.756,8.0109,9.2832,723110,0
+CULP.US,D,20200702,000000,7.9274,8.6421,7.9181,8.5029,611484,0
+CULP.US,D,20200706,000000,8.4937,9.636,8.4937,9.4872,192795,0
+CULP.US,D,20200707,000000,9.4774,10.012,9.3192,9.589,175794,0
+CULP.US,D,20200708,000000,9.672,9.923,9.3749,9.3946,143369,0
+CULP.US,D,20200709,000000,9.4182,9.624,8.9204,9.2202,115427,0
+CULP.US,D,20200710,000000,9.1365,9.2871,8.7328,9.0143,111361,0
+CULP.US,D,20200713,000000,9.0517,9.0699,8.7234,8.789,65992,0
+CULP.US,D,20200714,000000,8.789,8.789,8.1887,8.4796,92916,0
+CULP.US,D,20200715,000000,8.5263,8.8348,8.3294,8.4888,89282,0
+CULP.US,D,20200716,000000,8.442,8.864,8.442,8.6763,109427,0
+CULP.US,D,20200717,000000,8.6671,9.0699,8.6671,9.0613,48172,0
+CULP.US,D,20200720,000000,9.0331,9.1365,8.9017,8.9579,57044,0
+CULP.US,D,20200721,000000,8.9579,9.2969,8.9579,9.146,36233,0
+CULP.US,D,20200722,000000,9.1268,9.2578,9.1172,9.146,34843,0
+CULP.US,D,20200723,000000,9.146,9.4182,9.146,9.3416,46356,0
+CULP.US,D,20200724,000000,9.2871,9.502,9.1642,9.4448,60978,0
+CULP.US,D,20200727,000000,9.4271,9.4971,9.2676,9.4448,52214,0
+CULP.US,D,20200728,000000,9.4448,9.502,9.2871,9.4084,42762,0
+CULP.US,D,20200729,000000,9.4271,10.28,9.4045,10.149,98476,0
+CULP.US,D,20200730,000000,10.159,10.955,10.159,10.345,115460,0
+CULP.US,D,20200731,000000,10.421,10.515,10.187,10.412,32688,0
+CULP.US,D,20200803,000000,10.477,10.692,10.328,10.477,37609,0
+CULP.US,D,20200804,000000,10.477,10.731,10.102,10.458,35301,0
+CULP.US,D,20200805,000000,10.534,11.031,10.215,10.374,76049,0
+CULP.US,D,20200806,000000,10.505,10.692,10.328,10.328,19782,0
+CULP.US,D,20200807,000000,10.318,10.852,10.295,10.731,19159,0
+CULP.US,D,20200810,000000,10.769,11.585,10.769,11.443,33626,0
+CULP.US,D,20200811,000000,11.472,11.602,10.412,10.412,32936,0
+CULP.US,D,20200812,000000,10.628,10.813,10.318,10.384,29330,0
+CULP.US,D,20200813,000000,10.328,11.044,10.328,10.628,30835,0
+CULP.US,D,20200814,000000,10.58,11.163,10.58,10.881,75937,0
+CULP.US,D,20200817,000000,11.021,11.247,10.647,10.965,62608,0
+CULP.US,D,20200818,000000,10.937,11.341,10.852,11.06,21742,0
+CULP.US,D,20200819,000000,11.05,11.256,10.637,11.05,29880,0
+CULP.US,D,20200820,000000,11.096,11.096,10.75,10.872,27554,0
+CULP.US,D,20200821,000000,10.937,11.208,10.534,10.534,31791,0
+CULP.US,D,20200824,000000,10.608,10.793,10.497,10.657,14252,0
+CULP.US,D,20200825,000000,10.608,10.657,10.431,10.497,32413,0
+CULP.US,D,20200826,000000,10.468,10.788,10.017,10.637,27250,0
+CULP.US,D,20200827,000000,10.563,10.674,10.384,10.599,32657,0
+CULP.US,D,20200828,000000,10.525,11.208,10.525,10.937,24519,0
+CULP.US,D,20200831,000000,11.021,11.341,10.778,11.256,61329,0
+CULP.US,D,20200901,000000,11.191,11.997,10.797,11.697,56993,0
+CULP.US,D,20200902,000000,11.923,12.391,11.715,12.296,60526,0
+CULP.US,D,20200903,000000,11.256,11.815,11.087,11.435,91154,0
+CULP.US,D,20200904,000000,12.128,12.147,11.499,11.913,55874,0
+CULP.US,D,20200908,000000,11.969,12.193,11.538,11.63,36725,0
+CULP.US,D,20200909,000000,11.724,11.724,11.199,11.706,46831,0
+CULP.US,D,20200910,000000,11.66,11.724,11.407,11.48,44213,0
+CULP.US,D,20200911,000000,11.602,11.602,11.135,11.528,84268,0
+CULP.US,D,20200914,000000,11.602,11.81,11.387,11.443,31698,0
+CULP.US,D,20200915,000000,11.453,11.453,11.06,11.172,24662,0
+CULP.US,D,20200916,000000,11.208,11.585,11.181,11.265,35247,0
+CULP.US,D,20200917,000000,11.135,11.387,10.701,11.247,41982,0
+CULP.US,D,20200918,000000,11.228,11.838,10.937,11.801,97978,0
+CULP.US,D,20200921,000000,11.49,11.547,10.974,11.218,33873,0
+CULP.US,D,20200922,000000,11.265,11.499,11.068,11.426,13985,0
+CULP.US,D,20200923,000000,11.499,11.923,11.329,11.913,20690,0
+CULP.US,D,20200924,000000,11.81,11.959,11.443,11.913,19489,0
+CULP.US,D,20200925,000000,11.828,11.828,11.349,11.443,27339,0
+CULP.US,D,20200928,000000,11.67,11.949,11.528,11.791,14409,0
+CULP.US,D,20200929,000000,11.81,11.81,11.349,11.585,18484,0
+CULP.US,D,20200930,000000,11.688,11.753,11.49,11.65,18107,0
+CULP.US,D,20201001,000000,11.743,12.699,11.724,12.644,87719,0
+CULP.US,D,20201002,000000,12.616,13.302,12.373,13.02,70878,0
+CULP.US,D,20201005,000000,12.981,13.156,12.363,12.616,51673,0
+CULP.US,D,20201006,000000,12.888,13.18,12.719,13.132,95493,0
+CULP.US,D,20201007,000000,13.23,13.774,13.043,13.137,90165,0
+CULP.US,D,20201008,000000,13.184,13.372,12.735,13.117,35113,0
+CULP.US,D,20201009,000000,13.071,13.402,13.071,13.307,12456,0
+CULP.US,D,20201012,000000,13.43,13.43,13.024,13.184,25417,0
+CULP.US,D,20201013,000000,12.844,13.098,12.294,12.796,40668,0
+CULP.US,D,20201014,000000,12.759,13.043,12.294,12.495,41911,0
+CULP.US,D,20201015,000000,12.372,12.56,12.353,12.427,21400,0
+CULP.US,D,20201016,000000,12.324,12.446,11.701,11.851,71241,0
+CULP.US,D,20201019,000000,11.842,12.319,11.436,11.775,72374,0
+CULP.US,D,20201020,000000,11.775,11.889,11.633,11.795,36498,0
+CULP.US,D,20201021,000000,11.795,12.314,11.719,11.993,56798,0
+CULP.US,D,20201022,000000,12.04,13.024,12.04,12.815,68111,0
+CULP.US,D,20201023,000000,12.863,12.863,12.22,12.285,226030,0
+CULP.US,D,20201026,000000,12.163,12.249,11.624,11.984,125491,0
+CULP.US,D,20201027,000000,11.918,12.324,11.511,12.069,88904,0
+CULP.US,D,20201028,000000,11.879,12.078,11.719,11.86,26409,0
+CULP.US,D,20201029,000000,11.908,12.088,11.719,11.984,38584,0
+CULP.US,D,20201030,000000,11.86,11.908,11.559,11.728,38549,0
+CULP.US,D,20201102,000000,11.842,11.842,11.549,11.633,55577,0
+CULP.US,D,20201103,000000,11.814,12.22,11.814,12.145,32061,0
+CULP.US,D,20201104,000000,12.049,12.645,12.049,12.106,80226,0
+CULP.US,D,20201105,000000,12.258,12.759,12.258,12.609,8019,0
+CULP.US,D,20201106,000000,12.683,12.825,12.249,12.399,67399,0
+CULP.US,D,20201109,000000,12.853,12.929,12.353,12.796,44749,0
+CULP.US,D,20201110,000000,12.796,13.325,12.536,13.061,21800,0
+CULP.US,D,20201111,000000,13.212,13.315,12.786,12.901,12618,0
+CULP.US,D,20201112,000000,12.919,13.137,12.589,12.74,73880,0
+CULP.US,D,20201113,000000,12.825,12.939,12.664,12.786,13102,0
+CULP.US,D,20201116,000000,12.957,13.098,12.806,13.043,40939,0
+CULP.US,D,20201117,000000,12.863,13.28,12.522,13.28,15737,0
+CULP.US,D,20201118,000000,12.929,13.298,12.929,13.156,31824,0
+CULP.US,D,20201119,000000,13.137,13.27,12.731,13.117,13221,0
+CULP.US,D,20201120,000000,13.051,13.363,12.929,13.127,13971,0
+CULP.US,D,20201123,000000,13.25,13.402,12.896,13.363,19699,0
+CULP.US,D,20201124,000000,13.402,14.063,13.184,13.891,30264,0
+CULP.US,D,20201125,000000,13.789,14.148,13.562,13.808,26287,0
+CULP.US,D,20201127,000000,13.818,13.818,13.495,13.495,7924,0
+CULP.US,D,20201130,000000,13.656,13.987,13.325,13.535,33334,0
+CULP.US,D,20201201,000000,13.58,13.789,13.127,13.656,28229,0
+CULP.US,D,20201202,000000,13.535,13.827,13.345,13.705,29981,0
+CULP.US,D,20201203,000000,13.59,14.572,13.59,14.413,41658,0
+CULP.US,D,20201204,000000,14.744,15.394,14.186,14.8,54123,0
+CULP.US,D,20201207,000000,14.952,16.312,14.695,16.228,74486,0
+CULP.US,D,20201208,000000,16.228,16.293,15.508,15.699,57405,0
+CULP.US,D,20201209,000000,15.858,15.972,15.557,15.839,75698,0
+CULP.US,D,20201210,000000,15.915,15.915,15.084,15.452,22919,0
+CULP.US,D,20201211,000000,15.292,15.717,14.734,15.69,39372,0
+CULP.US,D,20201214,000000,15.726,16.057,15.132,15.31,25781,0
+CULP.US,D,20201215,000000,15.424,15.538,15.159,15.319,19397,0
+CULP.US,D,20201216,000000,15.292,15.717,15.239,15.31,38404,0
+CULP.US,D,20201217,000000,15.405,15.548,15.253,15.376,18378,0
+CULP.US,D,20201218,000000,15.489,16.019,14.979,14.979,48715,0
+CULP.US,D,20201221,000000,14.887,14.96,14.337,14.744,15648,0
+CULP.US,D,20201222,000000,14.857,15.197,14.677,14.763,25650,0
+CULP.US,D,20201223,000000,14.695,15.041,14.658,14.857,15524,0
+CULP.US,D,20201224,000000,14.932,14.932,14.554,14.705,9450,0
+CULP.US,D,20201228,000000,14.819,14.942,14.467,14.754,11920,0
+CULP.US,D,20201229,000000,14.932,14.932,14.356,14.383,18179,0
+CULP.US,D,20201230,000000,14.383,14.648,14.11,14.413,20293,0
+CULP.US,D,20201231,000000,14.507,14.999,14.119,14.999,37162,0
+CULP.US,D,20210104,000000,14.847,14.979,14.318,14.498,48261,0
+CULP.US,D,20210105,000000,14.46,14.763,14.46,14.488,34302,0
+CULP.US,D,20210106,000000,14.648,15.074,14.521,14.715,57202,0
+CULP.US,D,20210107,000000,14.868,15.086,14.668,14.914,11316,0
+CULP.US,D,20210108,000000,14.888,15.029,14.287,14.296,32418,0
+CULP.US,D,20210111,000000,14.334,14.334,13.935,14.296,32066,0
+CULP.US,D,20210112,000000,14.212,14.677,14.182,14.467,36406,0
+CULP.US,D,20210113,000000,14.515,14.581,14.296,14.554,41293,0
+CULP.US,D,20210114,000000,14.658,14.883,14.439,14.658,26409,0
+CULP.US,D,20210115,000000,14.571,14.668,14.278,14.506,18911,0
+CULP.US,D,20210119,000000,14.621,16.18,14.401,16.114,56291,0
+CULP.US,D,20210120,000000,16.114,16.114,15.1,15.704,34419,0
+CULP.US,D,20210121,000000,15.667,15.667,14.668,14.677,34677,0
+CULP.US,D,20210122,000000,14.763,15.171,14.525,15.057,27814,0
+CULP.US,D,20210125,000000,14.896,15.095,14.754,14.754,13429,0
+CULP.US,D,20210126,000000,14.953,14.953,14.381,14.581,61853,0
+CULP.US,D,20210127,000000,14.439,14.715,14.305,14.42,19415,0
+CULP.US,D,20210128,000000,14.496,15.287,14.258,14.962,154631,0
+CULP.US,D,20210129,000000,15.048,15.238,14.554,14.687,18458,0
+CULP.US,D,20210201,000000,14.81,15.181,14.458,14.991,50733,0
+CULP.US,D,20210202,000000,15.247,15.247,14.668,14.705,54359,0
+CULP.US,D,20210203,000000,14.81,16.21,14.81,16.18,261263,0
+CULP.US,D,20210204,000000,16.361,17.019,15.638,16.21,87761,0
+CULP.US,D,20210205,000000,16.4,16.518,16.052,16.17,52164,0
+CULP.US,D,20210208,000000,16.353,16.353,15.448,15.877,63339,0
+CULP.US,D,20210209,000000,15.877,16.028,15.494,15.811,47411,0
+CULP.US,D,20210210,000000,15.791,16.18,15.41,15.514,79920,0
+CULP.US,D,20210211,000000,15.514,15.766,15.481,15.581,36752,0
+CULP.US,D,20210212,000000,15.448,16.134,15.391,15.895,21218,0
+CULP.US,D,20210216,000000,15.847,16.58,15.748,16.437,26346,0
+CULP.US,D,20210217,000000,16.333,16.503,15.818,16.124,18331,0
+CULP.US,D,20210218,000000,15.981,16.134,15.562,15.801,32076,0
+CULP.US,D,20210219,000000,15.847,16.427,15.847,16.285,16603,0
+CULP.US,D,20210222,000000,16.153,16.99,16.153,16.637,27670,0
+CULP.US,D,20210223,000000,16.628,16.628,15.714,16.153,120347,0
+CULP.US,D,20210224,000000,16.076,16.294,15.477,15.59,38730,0
+CULP.US,D,20210225,000000,15.59,16.418,15.494,16.038,14623,0
+CULP.US,D,20210226,000000,16.144,16.952,15.748,16.418,31089,0
+CULP.US,D,20210301,000000,16.828,17.019,16.304,16.409,13897,0
+CULP.US,D,20210302,000000,16.409,16.701,15.801,16.353,33148,0
+CULP.US,D,20210303,000000,16.228,16.437,16.057,16.323,63553,0
+CULP.US,D,20210304,000000,16.752,16.752,14.671,15.011,87675,0
+CULP.US,D,20210305,000000,15.228,15.343,14.648,15.153,26633,0
+CULP.US,D,20210308,000000,15.153,15.371,14.944,15.267,46656,0
+CULP.US,D,20210309,000000,15.448,15.886,14.981,15.801,29168,0
+CULP.US,D,20210310,000000,15.828,16.267,15.704,15.867,91350,0
+CULP.US,D,20210311,000000,16.028,16.494,15.819,16.114,40829,0
+CULP.US,D,20210312,000000,16.134,16.523,16.134,16.477,29768,0
+CULP.US,D,20210315,000000,16.333,16.395,15.828,15.924,24503,0
+CULP.US,D,20210316,000000,15.886,15.886,15.095,15.191,15854,0
+CULP.US,D,20210317,000000,15.038,15.038,14.458,14.819,50704,0
+CULP.US,D,20210318,000000,14.838,15.524,14.668,15.485,33947,0
+CULP.US,D,20210319,000000,15.485,15.485,14.939,15.228,74698,0
+CULP.US,D,20210322,000000,15.287,15.696,15.011,15.143,21126,0
+CULP.US,D,20210323,000000,14.991,14.991,14.325,14.458,25231,0
+CULP.US,D,20210324,000000,14.648,15.115,14.268,14.63,33837,0
+CULP.US,D,20210325,000000,14.439,15.247,14.296,14.828,34753,0
+CULP.US,D,20210326,000000,15.171,15.171,14.561,14.801,15058,0
+CULP.US,D,20210329,000000,14.754,14.754,14.325,14.381,19474,0
+CULP.US,D,20210330,000000,14.381,14.381,14.162,14.239,9275,0
+CULP.US,D,20210331,000000,14.162,14.668,14.162,14.648,24642,0
+CULP.US,D,20210401,000000,14.581,14.924,14.515,14.914,9292,0
+CULP.US,D,20210405,000000,14.944,15.162,14.677,14.81,22924,0
+CULP.US,D,20210406,000000,14.772,15.001,14.648,14.782,5883,0
+CULP.US,D,20210407,000000,14.944,14.944,14.429,14.571,18023,0
+CULP.US,D,20210408,000000,14.571,14.571,14.211,14.42,16587,0
+CULP.US,D,20210409,000000,14.42,14.42,14.226,14.41,13273,0
+CULP.US,D,20210412,000000,14.361,14.42,13.95,14.141,17866,0
+CULP.US,D,20210413,000000,14.093,14.333,13.546,13.844,29307,0
+CULP.US,D,20210414,000000,13.815,14.093,13.575,13.805,52164,0
+CULP.US,D,20210415,000000,13.739,13.95,13.565,13.92,14522,0
+CULP.US,D,20210416,000000,13.93,13.93,13.346,13.605,51118,0
+CULP.US,D,20210419,000000,13.518,13.595,13.279,13.451,27727,0
+CULP.US,D,20210420,000000,13.489,13.489,13.038,13.239,14969,0
+CULP.US,D,20210421,000000,13.144,13.518,13.144,13.518,10101,0
+CULP.US,D,20210422,000000,13.383,13.575,13.029,13.211,22063,0
+CULP.US,D,20210423,000000,13.239,13.565,13.239,13.565,13887,0
+CULP.US,D,20210426,000000,13.615,13.9,13.565,13.9,11269,0
+CULP.US,D,20210427,000000,13.786,13.882,13.605,13.882,8888,0
+CULP.US,D,20210428,000000,13.739,13.815,13.565,13.729,26662,0
+CULP.US,D,20210429,000000,13.69,13.874,13.623,13.709,10170,0
+CULP.US,D,20210430,000000,13.729,13.874,13.565,13.565,10599,0
+CULP.US,D,20210503,000000,13.642,13.642,13.421,13.615,6521,0
+CULP.US,D,20210504,000000,13.537,13.834,13.403,13.834,16534,0
+CULP.US,D,20210505,000000,13.89,13.89,13.408,13.766,11444,0
+CULP.US,D,20210506,000000,14.007,14.017,13.58,14.017,14643,0
+CULP.US,D,20210507,000000,13.997,14.179,13.786,14.179,12716,0
+CULP.US,D,20210510,000000,13.988,14.169,13.795,14.131,20672,0
+CULP.US,D,20210511,000000,13.882,14.189,13.801,14.103,8766,0
+CULP.US,D,20210512,000000,13.997,14.04,13.528,13.709,21091,0
+CULP.US,D,20210513,000000,13.681,13.92,13.48,13.642,15965,0
+CULP.US,D,20210514,000000,13.661,14.064,13.661,14.044,10666,0
+CULP.US,D,20210517,000000,13.844,14.159,13.778,14.093,10638,0
+CULP.US,D,20210518,000000,14.169,14.236,13.795,14.141,5965,0
+CULP.US,D,20210519,000000,14.054,14.342,13.632,14.333,32261,0
+CULP.US,D,20210520,000000,14.286,14.611,14.199,14.554,9743,0
+CULP.US,D,20210521,000000,14.611,14.84,14.42,14.84,9029,0
+CULP.US,D,20210524,000000,14.764,15.626,14.599,15.186,33454,0
+CULP.US,D,20210525,000000,15.224,15.33,15.099,15.099,10575,0
+CULP.US,D,20210526,000000,15.252,15.531,15.161,15.34,18378,0
+CULP.US,D,20210527,000000,15.206,15.478,15.022,15.176,4501,0
+CULP.US,D,20210528,000000,15.34,16.096,15.34,15.646,18902,0
+CULP.US,D,20210601,000000,15.665,15.713,15.483,15.491,9483,0
+CULP.US,D,20210602,000000,15.34,15.732,15.243,15.483,188016,0
+CULP.US,D,20210603,000000,15.445,15.827,15.179,15.406,4284,0
+CULP.US,D,20210604,000000,15.387,15.79,15.35,15.511,6556,0
+CULP.US,D,20210607,000000,15.56,15.818,15.34,15.675,6860,0
+CULP.US,D,20210608,000000,15.579,15.76,15.344,15.589,7037,0
+CULP.US,D,20210609,000000,15.79,16.73,15.617,16.575,38317,0
+CULP.US,D,20210610,000000,16.49,16.777,16.136,16.182,23315,0
+CULP.US,D,20210611,000000,16.394,16.807,16.24,16.385,8511,0
+CULP.US,D,20210614,000000,16.346,16.575,16.307,16.49,29132,0
+CULP.US,D,20210615,000000,16.481,16.538,16.26,16.431,39986,0
+CULP.US,D,20210616,000000,16.385,16.557,16.031,16.404,30680,0
+CULP.US,D,20210617,000000,15.818,16.499,15.818,16.461,30095,0
+CULP.US,D,20210618,000000,16.461,16.615,16.207,16.595,30101,0
+CULP.US,D,20210621,000000,16.71,16.71,16.307,16.643,109840,0
+CULP.US,D,20210622,000000,16.595,16.672,16.481,16.662,13878,0
+CULP.US,D,20210623,000000,16.585,17.017,16.34,16.7,72858,0
+CULP.US,D,20210624,000000,16.538,16.538,16.172,16.451,26393,0
+CULP.US,D,20210625,000000,16.356,16.356,15.301,15.367,67885,0
+CULP.US,D,20210628,000000,15.491,16.154,15.377,15.818,47745,0
+CULP.US,D,20210629,000000,15.818,15.962,15.425,15.665,16729,0
+CULP.US,D,20210630,000000,15.704,15.818,15.416,15.626,43987,0
+CULP.US,D,20210701,000000,15.636,15.685,15.367,15.569,38185,0
+CULP.US,D,20210702,000000,15.626,15.723,15.34,15.358,17426,0
+CULP.US,D,20210706,000000,15.358,15.636,14.438,14.571,18769,0
+CULP.US,D,20210707,000000,14.428,14.63,14.342,14.621,18097,0
+CULP.US,D,20210708,000000,14.485,14.659,14.311,14.524,12187,0
+CULP.US,D,20210709,000000,14.621,14.939,14.504,14.909,9817,0
+CULP.US,D,20210712,000000,14.929,15.576,14.837,15.451,29364,0
+CULP.US,D,20210713,000000,15.335,15.644,15.025,15.557,20573,0
+CULP.US,D,20210714,000000,15.683,15.721,15.123,15.315,26867,0
+CULP.US,D,20210715,000000,14.987,15.123,14.982,15.017,3557,0
+CULP.US,D,20210716,000000,15.113,15.818,14.726,15.16,88761,0
+CULP.US,D,20210719,000000,15.17,15.566,14.369,14.591,24701,0
+CULP.US,D,20210720,000000,13.712,14.196,13.625,13.625,51534,0
+CULP.US,D,20210721,000000,13.761,14.606,13.761,14.427,13476,0
+CULP.US,D,20210722,000000,14.456,14.494,14.06,14.243,17276,0
+CULP.US,D,20210723,000000,14.233,14.591,14.118,14.263,18796,0
+CULP.US,D,20210726,000000,14.263,14.621,14.263,14.553,11634,0
+CULP.US,D,20210727,000000,14.408,14.63,14.369,14.369,6262,0
+CULP.US,D,20210728,000000,14.544,14.621,14.34,14.388,4179,0
+CULP.US,D,20210729,000000,14.494,14.674,14.331,14.379,13289,0
+CULP.US,D,20210730,000000,14.379,14.571,14.233,14.456,38735,0
+CULP.US,D,20210802,000000,14.34,14.664,14.108,14.292,51515,0
+CULP.US,D,20210803,000000,14.311,14.398,14.157,14.263,2260,0
+CULP.US,D,20210804,000000,14.06,14.42,13.992,13.992,4709,0
+CULP.US,D,20210805,000000,13.973,14.176,13.931,13.954,6871,0
+CULP.US,D,20210806,000000,13.895,13.935,13.587,13.617,14541,0
+CULP.US,D,20210809,000000,13.617,13.737,13.52,13.587,87838,0
+CULP.US,D,20210810,000000,13.53,13.868,13.52,13.597,69532,0
+CULP.US,D,20210811,000000,13.53,13.848,13.49,13.693,9958,0
+CULP.US,D,20210812,000000,13.607,14.002,13.607,13.703,19273,0
+CULP.US,D,20210813,000000,13.79,14.186,13.539,13.954,32299,0
+CULP.US,D,20210816,000000,13.868,13.983,13.684,13.684,7975,0
+CULP.US,D,20210817,000000,13.597,13.617,13.394,13.471,14338,0
+CULP.US,D,20210818,000000,13.394,14.08,13.394,13.567,14826,0
+CULP.US,D,20210819,000000,13.422,13.617,13.422,13.52,9522,0
+CULP.US,D,20210820,000000,13.5,13.679,13.5,13.52,6590,0
+CULP.US,D,20210823,000000,13.617,13.617,13.461,13.461,8458,0
+CULP.US,D,20210824,000000,13.577,13.747,13.297,13.51,12212,0
+CULP.US,D,20210825,000000,13.432,13.572,13.404,13.404,16067,0
+CULP.US,D,20210826,000000,13.49,13.49,13.394,13.471,14891,0
+CULP.US,D,20210827,000000,13.414,13.654,13.414,13.52,14475,0
+CULP.US,D,20210830,000000,13.452,13.587,12.785,12.844,26548,0
+CULP.US,D,20210831,000000,12.891,12.978,12.718,12.718,12397,0
+CULP.US,D,20210901,000000,12.689,12.935,12.689,12.824,20440,0
+CULP.US,D,20210902,000000,12.988,13.432,12.931,13.027,22814,0
+CULP.US,D,20210903,000000,13.143,13.326,12.834,12.834,18486,0
+CULP.US,D,20210907,000000,12.824,12.853,12.255,12.274,52234,0
+CULP.US,D,20210908,000000,12.409,12.515,11.52,11.897,47237,0
+CULP.US,D,20210909,000000,12.534,12.901,12.245,12.863,27142,0
+CULP.US,D,20210910,000000,12.891,12.891,12.274,12.342,22263,0
+CULP.US,D,20210913,000000,12.37,12.409,12.312,12.37,11346,0
+CULP.US,D,20210914,000000,12.532,12.532,12.08,12.177,19648,0
+CULP.US,D,20210915,000000,12.167,12.312,11.897,12.312,16803,0
+CULP.US,D,20210916,000000,12.177,12.39,11.927,12.206,14173,0
+CULP.US,D,20210917,000000,12.09,12.486,12.071,12.071,52789,0
+CULP.US,D,20210920,000000,12.051,12.098,11.723,11.81,70203,0
+CULP.US,D,20210921,000000,11.791,12.438,11.733,12.438,58290,0
+CULP.US,D,20210922,000000,12.332,12.737,12.196,12.737,19004,0
+CULP.US,D,20210923,000000,12.63,12.785,12.62,12.66,10404,0
+CULP.US,D,20210924,000000,12.67,12.67,11.936,12.119,52296,0
+CULP.US,D,20210927,000000,12.235,12.312,12.042,12.119,8758,0
+CULP.US,D,20210928,000000,11.994,12.255,11.974,12.148,4761,0
+CULP.US,D,20210929,000000,12.09,12.187,11.974,12.109,4719,0
+CULP.US,D,20210930,000000,12.196,12.553,12.196,12.438,14424,0
+CULP.US,D,20211001,000000,12.418,12.583,11.984,12.583,31417,0
+CULP.US,D,20211004,000000,12.553,12.66,12.24,12.418,48826,0
+CULP.US,D,20211005,000000,12.544,12.77,12.457,12.553,40221,0
+CULP.US,D,20211006,000000,12.515,12.698,12.438,12.563,7644,0
+CULP.US,D,20211007,000000,12.563,12.826,12.515,12.621,19439,0
+CULP.US,D,20211008,000000,12.719,12.773,12.704,12.768,4567,0
+CULP.US,D,20211011,000000,12.904,12.904,12.471,12.699,28113,0
+CULP.US,D,20211012,000000,12.811,12.811,12.593,12.631,5608,0
+CULP.US,D,20211013,000000,12.573,12.952,12.485,12.934,9681,0
+CULP.US,D,20211014,000000,13.021,13.118,12.826,12.934,5516,0
+CULP.US,D,20211015,000000,12.952,13.063,12.836,12.934,8126,0
+CULP.US,D,20211018,000000,12.992,12.992,12.631,12.729,21798,0
+CULP.US,D,20211019,000000,12.709,12.924,12.546,12.758,31577,0
+CULP.US,D,20211020,000000,12.836,12.836,12.222,12.34,49828,0
+CULP.US,D,20211021,000000,12.242,12.972,12.228,12.846,34865,0
+CULP.US,D,20211022,000000,13.07,13.138,12.729,12.884,4772,0
+CULP.US,D,20211025,000000,12.816,12.865,12.427,12.661,15839,0
+CULP.US,D,20211026,000000,12.68,12.875,12.417,12.875,5463,0
+CULP.US,D,20211027,000000,12.719,12.719,12.34,12.417,3451,0
+CULP.US,D,20211028,000000,12.388,12.836,12.358,12.836,56058,0
+CULP.US,D,20211029,000000,12.631,12.962,12.272,12.884,21118,0
+CULP.US,D,20211101,000000,12.884,13.937,12.661,13.693,41572,0
+CULP.US,D,20211102,000000,13.703,13.703,13.05,13.109,8284,0
+CULP.US,D,20211103,000000,13.538,13.815,12.962,13.031,5087,0
+CULP.US,D,20211104,000000,12.661,12.661,12.32,12.398,11444,0
+CULP.US,D,20211105,000000,12.388,12.715,12.388,12.68,5825,0
+CULP.US,D,20211108,000000,12.69,12.69,12.252,12.272,7898,0
+CULP.US,D,20211109,000000,12.398,12.495,12.184,12.222,5249,0
+CULP.US,D,20211110,000000,12.174,12.393,12.154,12.184,22136,0
+CULP.US,D,20211111,000000,12.164,12.349,12.164,12.29,3825,0
+CULP.US,D,20211112,000000,12.262,12.476,12.154,12.476,9965,0
+CULP.US,D,20211115,000000,12.31,12.31,12.027,12.105,21642,0
+CULP.US,D,20211116,000000,12.427,12.427,12.005,12.067,8928,0
+CULP.US,D,20211117,000000,11.989,12.169,11.872,11.959,10165,0
+CULP.US,D,20211118,000000,12.086,12.086,11.599,11.599,15167,0
+CULP.US,D,20211119,000000,11.605,11.605,11.092,11.102,26773,0
+CULP.US,D,20211122,000000,11.151,11.185,10.284,10.528,30335,0
+CULP.US,D,20211123,000000,10.518,10.518,10.304,10.304,22664,0
+CULP.US,D,20211124,000000,10.324,10.324,9.983,10.284,28473,0
+CULP.US,D,20211126,000000,10.129,10.206,9.846,10.206,5774,0
+CULP.US,D,20211129,000000,10.46,10.645,10.189,10.577,25051,0
+CULP.US,D,20211130,000000,10.655,10.655,9.983,10.333,15124,0
+CULP.US,D,20211201,000000,10.956,11.249,10.324,10.655,26208,0
+CULP.US,D,20211202,000000,10.197,10.314,9.71,10.314,138966,0
+CULP.US,D,20211203,000000,10.206,10.324,9.953,10.031,32068,0
+CULP.US,D,20211206,000000,10.002,10.138,9.836,9.914,41888,0
+CULP.US,D,20211207,000000,10.031,10.129,9.69,9.846,42157,0
+CULP.US,D,20211208,000000,9.885,10.128,9.748,9.788,74182,0
+CULP.US,D,20211209,000000,9.836,9.961,9.632,9.69,49572,0
+CULP.US,D,20211210,000000,9.67,9.885,9.437,9.544,27209,0
+CULP.US,D,20211213,000000,9.4665,9.714,9.4074,9.4567,30906,0
+CULP.US,D,20211214,000000,9.4173,9.525,8.882,8.882,64342,0
+CULP.US,D,20211215,000000,8.9988,8.9988,8.4535,8.5508,97960,0
+CULP.US,D,20211216,000000,8.7261,8.823,8.4729,8.5898,101699,0
+CULP.US,D,20211217,000000,8.5508,9.0475,8.5508,8.8138,38814,0
+CULP.US,D,20211220,000000,8.9112,9.0622,8.395,8.4242,87434,0
+CULP.US,D,20211221,000000,8.4048,8.7261,8.4048,8.5314,79951,0
+CULP.US,D,20211222,000000,8.5411,8.9112,8.5411,8.882,49945,0
+CULP.US,D,20211223,000000,8.9793,9.0085,8.7261,8.7358,52340,0
+CULP.US,D,20211227,000000,8.7456,8.8681,8.6921,8.7164,168979,0
+CULP.US,D,20211228,000000,8.7164,8.8039,8.7164,8.7554,43015,0
+CULP.US,D,20211229,000000,8.7651,8.7749,8.7261,8.7554,19612,0
+CULP.US,D,20211230,000000,8.7358,8.8917,8.5703,8.8138,146550,0
+CULP.US,D,20211231,000000,8.6969,9.2909,8.6969,9.2618,98123,0
+CULP.US,D,20220103,000000,9.2909,9.866,9.2909,9.758,24903,0
+CULP.US,D,20220104,000000,9.875,9.95,9.3105,9.544,21084,0
+CULP.US,D,20220105,000000,9.544,9.627,9.3495,9.3788,24260,0
+CULP.US,D,20220106,000000,9.33,9.62,9.0086,9.3007,17052,0
+CULP.US,D,20220107,000000,9.632,9.778,9.3007,9.7,63612,0
+CULP.US,D,20220110,000000,9.4291,9.675,8.8773,9.1631,69728,0
+CULP.US,D,20220111,000000,9.2911,9.37,9.0448,9.2025,24516,0
+CULP.US,D,20220112,000000,9.2222,9.2616,8.9069,8.9069,40754,0
+CULP.US,D,20220113,000000,8.9463,9.1138,8.9069,9.0645,53368,0
+CULP.US,D,20220114,000000,9.0448,9.0547,8.9315,8.966,64431,0
+CULP.US,D,20220118,000000,8.966,9.035,8.9069,8.9857,48542,0
+CULP.US,D,20220119,000000,9.1039,9.1433,8.8182,8.8379,17610,0
+CULP.US,D,20220120,000000,8.8084,8.8575,8.4931,8.5029,55232,0
+CULP.US,D,20220121,000000,8.5719,8.7295,8.4832,8.5916,42341,0
+CULP.US,D,20220124,000000,8.5916,8.7492,8.4734,8.7,42038,0
+CULP.US,D,20220125,000000,8.6113,8.6704,8.5325,8.6409,29760,0
+CULP.US,D,20220126,000000,8.6606,8.8675,8.631,8.769,16764,0
+CULP.US,D,20220127,000000,8.7098,8.7295,8.5128,8.5719,15342,0
+CULP.US,D,20220128,000000,8.5128,8.7136,8.4734,8.6409,27667,0
+CULP.US,D,20220131,000000,8.7394,8.9167,8.5719,8.9167,34343,0
+CULP.US,D,20220201,000000,8.8182,8.9364,8.7197,8.9364,15568,0
+CULP.US,D,20220202,000000,8.9857,8.9957,8.5719,8.6113,34853,0
+CULP.US,D,20220203,000000,8.5719,8.7153,8.4832,8.5325,30655,0
+CULP.US,D,20220204,000000,8.5916,8.604,8.3945,8.4537,23256,0
+CULP.US,D,20220207,000000,8.5226,8.6112,8.3848,8.5325,38185,0
+CULP.US,D,20220208,000000,8.5226,8.5423,8.4241,8.5128,25973,0
+CULP.US,D,20220209,000000,8.5325,8.6606,8.4241,8.4635,38578,0
+CULP.US,D,20220210,000000,8.5029,8.69,8.4341,8.5029,22130,0
+CULP.US,D,20220211,000000,8.4537,8.5916,8.3009,8.434,44944,0
+CULP.US,D,20220214,000000,8.3748,8.769,8.0891,8.1285,87119,0
+CULP.US,D,20220215,000000,8.1187,8.4832,8.1187,8.3748,31603,0
+CULP.US,D,20220216,000000,8.4241,8.4931,8.2468,8.2763,21640,0
+CULP.US,D,20220217,000000,8.3157,8.4783,8.2172,8.2468,30115,0
+CULP.US,D,20220218,000000,8.3256,8.3453,8.099,8.1482,28453,0
+CULP.US,D,20220222,000000,8.2172,8.2172,7.932,7.9709,50065,0
+CULP.US,D,20220223,000000,8.0004,8.2073,7.961,8.0103,32896,0
+CULP.US,D,20220224,000000,7.9315,8.4044,7.9315,8.296,41190,0
+CULP.US,D,20220225,000000,8.2468,8.3748,7.9906,8.0103,32609,0
+CULP.US,D,20220228,000000,8.0596,8.0694,7.9315,8.0004,56844,0
+CULP.US,D,20220301,000000,8.0891,8.1582,7.9118,7.9906,40764,0
+CULP.US,D,20220302,000000,7.9709,8.0694,7.9019,8.0694,45566,0
+CULP.US,D,20220303,000000,7.9019,7.9216,7.6754,7.7837,120150,0
+CULP.US,D,20220304,000000,7.7837,7.8625,7.6851,7.7344,52222,0
+CULP.US,D,20220307,000000,7.7344,7.8231,7.5866,7.6457,96287,0
+CULP.US,D,20220308,000000,7.6753,7.8034,7.6063,7.6654,22206,0
+CULP.US,D,20220309,000000,7.7935,7.9019,7.7443,7.8625,24049,0
+CULP.US,D,20220310,000000,7.8625,7.8625,7.6359,7.7147,11467,0
+CULP.US,D,20220311,000000,7.7541,7.8525,7.6358,7.7147,28254,0
+CULP.US,D,20220314,000000,7.8132,7.8525,7.695,7.7738,26827,0
+CULP.US,D,20220315,000000,7.7541,7.8214,7.7443,7.7541,14912,0
+CULP.US,D,20220316,000000,7.7738,7.961,7.764,7.8526,14413,0
+CULP.US,D,20220317,000000,7.8723,7.8723,7.8034,7.8625,4978,0
+CULP.US,D,20220318,000000,7.8526,7.961,7.764,7.8231,51209,0
+CULP.US,D,20220321,000000,7.7738,7.8625,7.7344,7.7344,14088,0
+CULP.US,D,20220322,000000,7.7738,7.9216,7.7531,7.8625,21112,0
+CULP.US,D,20220323,000000,7.8871,7.9314,7.8231,7.8231,19714,0
+CULP.US,D,20220324,000000,7.7935,7.8033,7.7443,7.7837,35936,0
+CULP.US,D,20220325,000000,7.764,7.9019,7.695,7.8034,86344,0
+CULP.US,D,20220328,000000,7.961,8.1433,7.6556,8.0398,46640,0
+CULP.US,D,20220329,000000,8.0497,8.1798,7.961,7.961,22133,0
+CULP.US,D,20220330,000000,7.9759,8.0596,7.9709,8.0103,13076,0
+CULP.US,D,20220331,000000,8.0398,8.0448,7.764,7.8231,22791,0
+CULP.US,D,20220401,000000,7.9019,7.9019,7.7738,7.8132,18261,0
+CULP.US,D,20220404,000000,7.8822,7.961,7.8034,7.8132,25499,0
+CULP.US,D,20220405,000000,7.8822,7.9512,7.7246,7.7443,40283,0
+CULP.US,D,20220406,000000,7.7935,7.8132,7.6556,7.7344,30443,0
+CULP.US,D,20220407,000000,7.7738,7.8723,7.695,7.695,44093,0
+CULP.US,D,20220408,000000,7.7,7.8,7.66,7.69,55717,0
+CULP.US,D,20220411,000000,7.68,7.76,7.62,7.64,31529,0
+CULP.US,D,20220412,000000,7.6,7.77,7.6,7.61,29438,0
+CULP.US,D,20220413,000000,7.68,7.7298,7.59,7.68,16500,0
+CULP.US,D,20220414,000000,7.625,7.72,7.625,7.7,8321,0
+CULP.US,D,20220418,000000,7.7,7.75,7.65,7.65,12437,0
+CULP.US,D,20220419,000000,7.71,7.71,7.55,7.61,15366,0
+CULP.US,D,20220420,000000,7.675,7.74,7.61,7.66,28256,0
+CULP.US,D,20220421,000000,7.68,7.74,7.6,7.65,46946,0
+CULP.US,D,20220422,000000,7.65,7.72,7.615,7.63,14993,0
+CULP.US,D,20220425,000000,7.57,7.6033,7.57,7.6,24607,0
+CULP.US,D,20220426,000000,7.15,7.38,6.81,6.82,178705,0
+CULP.US,D,20220427,000000,6.83,6.8679,6.65,6.66,105700,0
+CULP.US,D,20220428,000000,6.66,6.71,6.4,6.49,185547,0
+CULP.US,D,20220429,000000,6.5,6.56,6.44,6.46,32259,0
+CULP.US,D,20220502,000000,6.45,6.46,6.25,6.25,71092,0
+CULP.US,D,20220503,000000,6.25,6.35,6.03,6.03,101875,0
+CULP.US,D,20220504,000000,6.03,6.21,5.75,5.81,95624,0
+CULP.US,D,20220505,000000,5.81,6.26,5.8,6.24,75609,0
+CULP.US,D,20220506,000000,6.23,6.24,6.11,6.16,82471,0
+CULP.US,D,20220509,000000,6.05,6.11,6.04,6.05,47718,0
+CULP.US,D,20220510,000000,6.0546,6.0988,5.86,5.93,44047,0
+CULP.US,D,20220511,000000,5.86,5.9416,5.78,5.81,43104,0
+CULP.US,D,20220512,000000,5.8599,5.8813,5.77,5.78,37654,0
+CULP.US,D,20220513,000000,5.8,5.91,5.8,5.89,40073,0
+CULP.US,D,20220516,000000,5.91,5.9225,5.84,5.84,18274,0
+CULP.US,D,20220517,000000,5.79,5.9,5.68,5.71,65201,0
+CULP.US,D,20220518,000000,5.71,5.78,5.5,5.58,58667,0
+CULP.US,D,20220519,000000,5.58,5.63,5.49,5.5,19706,0
+CULP.US,D,20220520,000000,5.51,5.67,5.36,5.36,24467,0
+CULP.US,D,20220523,000000,5.42,5.5,5.35,5.36,28143,0
+CULP.US,D,20220524,000000,5.45,5.49,5.28,5.33,38877,0
+CULP.US,D,20220525,000000,5.33,5.52,5.33,5.45,59478,0
+CULP.US,D,20220526,000000,5.53,5.65,5.45,5.5,77609,0
+CULP.US,D,20220527,000000,5.5,5.6582,5.5,5.55,24790,0
+CULP.US,D,20220531,000000,5.58,6.14,5.51,5.55,31826,0
+CULP.US,D,20220601,000000,5.6,5.6,5.4744,5.53,12508,0
+CULP.US,D,20220602,000000,5.55,5.58,5.53,5.56,58771,0
+CULP.US,D,20220603,000000,5.54,5.56,5.48,5.51,19011,0
+CULP.US,D,20220606,000000,5.57,5.62,5.5,5.56,17729,0
+CULP.US,D,20220607,000000,5.5,5.72,5.48,5.55,138118,0
+CULP.US,D,20220608,000000,5.58,5.63,5.535,5.6,58036,0
+CULP.US,D,20220609,000000,5.6,5.62,5.4,5.43,21826,0
+CULP.US,D,20220610,000000,5.5,5.5,5.39,5.43,30495,0
+CULP.US,D,20220613,000000,5.43,5.43,5.27,5.27,66576,0
+CULP.US,D,20220614,000000,5.3014,5.37,5.25,5.25,25207,0
+CULP.US,D,20220615,000000,5.26,5.4,5.2,5.21,30595,0
+CULP.US,D,20220616,000000,5.15,5.195,5.03,5.1,31064,0
+CULP.US,D,20220617,000000,5.17,5.23,5.01,5.06,48345,0
+CULP.US,D,20220621,000000,5.1724,5.245,5.105,5.11,14836,0
+CULP.US,D,20220622,000000,4.95,5.08,4.92,4.92,64498,0
+CULP.US,D,20220623,000000,4.88,5.025,4.88,4.95,28501,0
+CULP.US,D,20220624,000000,4.98,5.26,4.96,5.26,53793,0
+CULP.US,D,20220627,000000,5.14,5.26,5.11,5.19,58770,0
+CULP.US,D,20220628,000000,5.42,5.5699,5.1,5.19,36515,0
+CULP.US,D,20220629,000000,5.13,5.13,5,5.03,62883,0
+CULP.US,D,20220630,000000,4.68,4.68,4.26,4.3,311760,0
+CULP.US,D,20220701,000000,4.21,4.28,4.21,4.24,51446,0
+CULP.US,D,20220705,000000,4.25,4.25,4.04,4.16,141063,0
+CULP.US,D,20220706,000000,4.11,4.2,4.06,4.12,42797,0
+CULP.US,D,20220707,000000,4.09,4.33,4.04,4.22,43180,0
+CULP.US,D,20220708,000000,4.29,4.4526,4.22,4.41,20008,0
+CULP.US,D,20220711,000000,4.42,4.44,4.28,4.28,39393,0
+CULP.US,D,20220712,000000,4.23,4.65,4.13,4.3,124417,0
+CULP.US,D,20220713,000000,4.2,4.53,4.2,4.45,121831,0
+CULP.US,D,20220714,000000,4.47,4.7,4.47,4.68,127862,0
+CULP.US,D,20220715,000000,4.68,4.8399,4.66,4.69,50455,0
+CULP.US,D,20220718,000000,4.69,4.8142,4.61,4.63,73924,0
+CULP.US,D,20220719,000000,4.6201,4.66,4.35,4.54,137086,0
+CULP.US,D,20220720,000000,4.495,4.89,4.495,4.88,325806,0
+CULP.US,D,20220721,000000,4.88,5.14,4.8173,5.1,54274,0
+CULP.US,D,20220722,000000,5.18,5.285,4.8709,5,56085,0
+CULP.US,D,20220725,000000,4.93,5,4.875,4.97,35048,0
+CULP.US,D,20220726,000000,5,5.14,4.92,5.11,18022,0
+CULP.US,D,20220727,000000,5.15,5.38,5.15,5.35,21813,0
+CULP.US,D,20220728,000000,5.37,5.47,5.3,5.37,20285,0
+CULP.US,D,20220729,000000,5.355,5.355,4.98,5.02,29198,0
+CULP.US,D,20220801,000000,5.1063,5.1873,5.03,5.07,25161,0
+CULP.US,D,20220802,000000,5.08,5.0953,5,5.04,5645,0
+CULP.US,D,20220803,000000,5.05,5.09,4.937,5.05,139356,0
+CULP.US,D,20220804,000000,5.05,5.05,4.94,4.96,76773,0
+CULP.US,D,20220805,000000,4.96,5.01,4.82,4.91,47781,0
+CULP.US,D,20220808,000000,4.89,5.04,4.84,4.94,40716,0
+CULP.US,D,20220809,000000,4.94,5.1,4.94,5.01,23878,0
+CULP.US,D,20220810,000000,5.04,5.23,5.03,5.06,21937,0
+CULP.US,D,20220811,000000,5.16,5.2241,5.1,5.19,6827,0
+CULP.US,D,20220812,000000,5.09,5.13,5,5.06,17602,0
+CULP.US,D,20220815,000000,5.05,5.1017,4.9,4.99,16821,0
+CULP.US,D,20220816,000000,4.99,5.23,4.94,5.09,29514,0
+CULP.US,D,20220817,000000,4.95,5.09,4.95,5,16268,0
+CULP.US,D,20220818,000000,4.9401,5,4.9,5,14985,0
+CULP.US,D,20220819,000000,4.95,5.05,4.85,5,19870,0
+CULP.US,D,20220822,000000,4.86,4.9401,4.81,4.86,20280,0
+CULP.US,D,20220823,000000,4.92,4.9699,4.86,4.88,7760,0
+CULP.US,D,20220824,000000,4.82,4.88,4.8,4.87,9620,0
+CULP.US,D,20220825,000000,4.93,4.93,4.8,4.88,5045,0
+CULP.US,D,20220826,000000,4.91,4.91,4.76,4.78,28802,0
+CULP.US,D,20220829,000000,4.81,4.8725,4.78,4.87,21089,0
+CULP.US,D,20220830,000000,4.9,4.9,4.79,4.83,13599,0
+CULP.US,D,20220831,000000,4.93,5,4.6,4.6,48344,0
+CULP.US,D,20220901,000000,4.5,4.87,4.31,4.73,87471,0
+CULP.US,D,20220902,000000,4.56,4.7,4.55,4.6,8199,0
+CULP.US,D,20220906,000000,4.67,4.7,4.5084,4.58,22410,0
+CULP.US,D,20220907,000000,4.5671,4.6607,4.55,4.55,13564,0
+CULP.US,D,20220908,000000,4.55,4.64,4.51,4.64,39101,0
+CULP.US,D,20220909,000000,4.6,4.65,4.6,4.63,12857,0
+CULP.US,D,20220912,000000,4.69,4.69,4.58,4.61,5060,0
+CULP.US,D,20220913,000000,4.56,4.65,4.48,4.61,26330,0
+CULP.US,D,20220914,000000,4.58,4.64,4.53,4.53,14427,0
+CULP.US,D,20220915,000000,4.48,4.58,4.48,4.57,9721,0
+CULP.US,D,20220916,000000,4.57,4.66,4.57,4.57,21330,0
+CULP.US,D,20220919,000000,4.57,4.75,4.57,4.75,18611,0
+CULP.US,D,20220920,000000,4.71,4.913,4.65,4.68,13391,0
+CULP.US,D,20220921,000000,4.66,4.68,4.57,4.57,15924,0
+CULP.US,D,20220922,000000,4.57,4.595,4.52,4.58,33323,0
+CULP.US,D,20220923,000000,4.52,4.65,4.39,4.44,93447,0
+CULP.US,D,20220926,000000,4.42,4.53,4.3489,4.35,22337,0
+CULP.US,D,20220927,000000,4.36,4.41,4.3,4.34,14720,0
+CULP.US,D,20220928,000000,4.43,4.43,4.37,4.38,8804,0
+CULP.US,D,20220929,000000,4.48,4.48,4.31,4.31,18352,0
+CULP.US,D,20220930,000000,4.29,4.4,4.28,4.36,9533,0
+CULP.US,D,20221003,000000,4.42,4.57,4.4,4.57,9881,0
+CULP.US,D,20221004,000000,4.69,4.76,4.47,4.52,18306,0
+CULP.US,D,20221005,000000,4.55,4.61,4.5,4.53,14618,0
+CULP.US,D,20221006,000000,4.46,4.6,4.4,4.4,11823,0
+CULP.US,D,20221007,000000,4.43,4.5,4.28,4.28,3423,0
+CULP.US,D,20221010,000000,4.29,4.4,4.29,4.35,3054,0
+CULP.US,D,20221011,000000,4.33,4.37,4.33,4.33,6630,0
+CULP.US,D,20221012,000000,4.37,4.37,4.3,4.31,8378,0
+CULP.US,D,20221013,000000,4.32,4.38,4.25,4.38,28885,0
+CULP.US,D,20221014,000000,4.33,4.379,4.2627,4.35,6783,0
+CULP.US,D,20221017,000000,4.39,4.48,4.3,4.38,7521,0
+CULP.US,D,20221018,000000,4.42,4.55,4.37,4.38,3966,0
+CULP.US,D,20221019,000000,4.4,4.43,4.09,4.09,37672,0
+CULP.US,D,20221020,000000,4.1,4.18,4.02,4.08,55321,0
+CULP.US,D,20221021,000000,4.04,4.14,4.01,4.02,50737,0
+CULP.US,D,20221024,000000,4.09,4.11,4,4.02,52271,0
+CULP.US,D,20221025,000000,4,4.02,3.945,3.97,35821,0
+CULP.US,D,20221026,000000,3.97,4.38,3.95,4.32,142419,0
+CULP.US,D,20221027,000000,4.3,4.98,4.3,4.78,142350,0
+CULP.US,D,20221028,000000,4.71,5.0561,4.71,4.99,26618,0
+CULP.US,D,20221031,000000,4.89,5.09,4.83,5.02,16343,0
+CULP.US,D,20221101,000000,4.99,5.1438,4.99,5.06,37896,0
+CULP.US,D,20221102,000000,5.12,5.16,5.0301,5.05,26481,0
+CULP.US,D,20221103,000000,4.9901,5.09,4.95,5.03,9556,0
+CULP.US,D,20221104,000000,4.97,5.1007,4.91,5.01,9734,0
+CULP.US,D,20221107,000000,4.99,5,4.9001,4.96,9830,0
+CULP.US,D,20221108,000000,5,5,4.86,4.86,3289,0
+CULP.US,D,20221109,000000,4.9,4.94,4.85,4.94,2153,0
+CULP.US,D,20221110,000000,5,5.04,4.85,4.93,27936,0
+CULP.US,D,20221111,000000,5,5.16,4.95,5.14,26515,0
+CULP.US,D,20221114,000000,5.05,5.14,5.03,5.08,13573,0
+CULP.US,D,20221115,000000,5.08,5.185,5.01,5.16,29334,0
+CULP.US,D,20221116,000000,5.09,5.27,5.0111,5.24,15830,0
+CULP.US,D,20221117,000000,5.24,5.24,5.08,5.2,7531,0
+CULP.US,D,20221118,000000,5.18,5.19,5.13,5.18,3390,0
+CULP.US,D,20221121,000000,5.18,5.2962,5.1,5.28,8867,0
+CULP.US,D,20221122,000000,5.24,5.45,5.2,5.44,118574,0
+CULP.US,D,20221123,000000,5.33,5.45,5,5.31,52182,0
+CULP.US,D,20221125,000000,5.3,5.3,5.13,5.13,2858,0
+CULP.US,D,20221128,000000,5.08,5.18,5.03,5.13,21220,0
+CULP.US,D,20221129,000000,5.06,5.18,4.95,5.05,56542,0
+CULP.US,D,20221130,000000,5.05,5.27,5.05,5.13,27315,0
+CULP.US,D,20221201,000000,5.09,5.2899,5.09,5.15,7978,0
+CULP.US,D,20221202,000000,5.16,5.16,4.67,4.96,45010,0
+CULP.US,D,20221205,000000,4.92,5.02,4.78,4.95,23746,0
+CULP.US,D,20221206,000000,5.01,5.01,4.805,4.93,5665,0
+CULP.US,D,20221207,000000,4.85,4.8831,4.64,4.82,16005,0
+CULP.US,D,20221208,000000,4.16,4.89,4.16,4.75,52374,0
+CULP.US,D,20221209,000000,4.75,4.87,4.61,4.7,17721,0
+CULP.US,D,20221212,000000,4.6,4.87,4.6,4.67,27852,0
+CULP.US,D,20221213,000000,4.69,4.7997,4.5,4.53,86184,0
+CULP.US,D,20221214,000000,4.48,4.65,4.48,4.58,52056,0
+CULP.US,D,20221215,000000,4.6,4.635,4.47,4.48,20111,0
+CULP.US,D,20221216,000000,4.5,4.58,4.41,4.5,39461,0
+CULP.US,D,20221219,000000,4.45,4.57,4.41,4.41,16545,0
+CULP.US,D,20221220,000000,4.41,4.55,4.41,4.49,16775,0
+CULP.US,D,20221221,000000,4.48,4.68,4.48,4.61,16872,0
+CULP.US,D,20221222,000000,4.53,4.68,4.51,4.68,18577,0
+CULP.US,D,20221223,000000,4.68,4.75,4.54,4.63,21587,0
+CULP.US,D,20221227,000000,4.58,4.74,4.542,4.64,29107,0
+CULP.US,D,20221228,000000,4.57,4.64,4.51,4.59,25581,0
+CULP.US,D,20221229,000000,4.53,4.65,4.51,4.54,54023,0
+CULP.US,D,20221230,000000,4.57,4.69,4.5,4.59,64603,0
+CULP.US,D,20230103,000000,4.67,4.75,4.52,4.7,61650,0
+CULP.US,D,20230104,000000,4.7599,5.04,4.7,4.99,10790,0
+CULP.US,D,20230105,000000,5.02,5.33,5,5.3,11262,0
+CULP.US,D,20230106,000000,5.3,5.4499,5.13,5.24,16610,0
+CULP.US,D,20230109,000000,5.23,5.335,5.22,5.3,6381,0
+CULP.US,D,20230110,000000,5.26,5.49,5.25,5.4,13536,0
+CULP.US,D,20230111,000000,5.39,5.4,5.35,5.37,4150,0
+CULP.US,D,20230112,000000,5.35,5.37,5.28,5.36,5999,0
+CULP.US,D,20230113,000000,5.35,5.56,5.35,5.42,10688,0
+CULP.US,D,20230117,000000,5.41,5.53,5.41,5.47,4897,0
+CULP.US,D,20230118,000000,5.46,5.55,5.41,5.44,15226,0
+CULP.US,D,20230119,000000,5.405,5.43,5.29,5.43,7174,0
+CULP.US,D,20230120,000000,5.38,5.48,5.25,5.32,16126,0
+CULP.US,D,20230123,000000,5.38,5.46,5.3,5.31,3677,0
+CULP.US,D,20230124,000000,5.37,5.46,5.22,5.37,13521,0
+CULP.US,D,20230125,000000,5.37,5.46,5.28,5.4,6052,0
+CULP.US,D,20230126,000000,5.48,5.485,5.22,5.31,21777,0
+CULP.US,D,20230127,000000,5.26,5.3525,5.22,5.26,7849,0
+CULP.US,D,20230130,000000,5.24,5.32,5.22,5.27,9564,0
+CULP.US,D,20230131,000000,5.32,5.39,5.2,5.2,11012,0
+CULP.US,D,20230201,000000,5.18,5.29,5.175,5.2,10158,0
+CULP.US,D,20230202,000000,5.19,5.3501,5.19,5.32,4730,0
+CULP.US,D,20230203,000000,5.24,5.315,5.21,5.29,2726,0
+CULP.US,D,20230206,000000,5.29,5.37,5.21,5.21,8005,0
+CULP.US,D,20230207,000000,5.24,5.33,5.22,5.27,13197,0
+CULP.US,D,20230208,000000,5.28,5.4,5.2603,5.3,11191,0
+CULP.US,D,20230209,000000,5.35,5.4099,5.29,5.29,3319,0
+CULP.US,D,20230210,000000,5.35,5.4,5.26,5.4,6084,0
+CULP.US,D,20230213,000000,5.41,5.57,5.39,5.39,9259,0
+CULP.US,D,20230214,000000,5.39,5.55,5.39,5.5,8438,0
+CULP.US,D,20230215,000000,5.55,5.55,5.42,5.46,8656,0
+CULP.US,D,20230216,000000,5.4,5.57,5.342,5.49,16528,0
+CULP.US,D,20230217,000000,5.51,5.54,5.44,5.54,9822,0
+CULP.US,D,20230221,000000,5.54,5.66,5.5,5.55,29109,0
+CULP.US,D,20230222,000000,5.56,5.6,5.56,5.57,9220,0
+CULP.US,D,20230223,000000,5.56,5.6,5.55,5.6,8683,0
+CULP.US,D,20230224,000000,5.64,5.64,5.455,5.53,19243,0
+CULP.US,D,20230227,000000,5.55,5.61,5.54,5.59,8352,0
+CULP.US,D,20230228,000000,5.65,5.7,5.5269,5.54,29972,0
+CULP.US,D,20230301,000000,5.64,5.64,5.5,5.5,20183,0
+CULP.US,D,20230302,000000,5.4501,5.5731,5.395,5.44,14770,0
+CULP.US,D,20230303,000000,5.42,5.5,5.4,5.49,6995,0
+CULP.US,D,20230306,000000,5.49,5.5,5.22,5.29,12744,0
+CULP.US,D,20230307,000000,5.36,5.42,5.3,5.34,11480,0
+CULP.US,D,20230308,000000,5.31,5.41,5.27,5.41,9314,0
+CULP.US,D,20230309,000000,5.4216,5.5,5.3,5.3,8066,0
+CULP.US,D,20230310,000000,5.28,5.3,5.15,5.22,16918,0
+CULP.US,D,20230313,000000,5.12,5.48,5.12,5.36,23146,0
+CULP.US,D,20230314,000000,5.46,5.63,5.32,5.45,31302,0
+CULP.US,D,20230315,000000,5.34,5.47,5.08,5.41,186550,0
+CULP.US,D,20230316,000000,5.41,5.61,5.41,5.61,13090,0
+CULP.US,D,20230317,000000,5.59,5.59,5.25,5.25,17009,0
+CULP.US,D,20230320,000000,5.26,5.285,5.2,5.2,13110,0
+CULP.US,D,20230321,000000,5.3,5.36,5.2,5.2,35142,0
+CULP.US,D,20230322,000000,5.18,5.3007,5.18,5.29,2518,0
+CULP.US,D,20230323,000000,5.35,5.3576,5.21,5.25,7583,0
+CULP.US,D,20230324,000000,5.25,5.298,5.245,5.25,9252,0
+CULP.US,D,20230327,000000,5.26,5.34,5.26,5.3,9148,0
+CULP.US,D,20230328,000000,5.33,5.34,5.27,5.34,6355,0
+CULP.US,D,20230329,000000,5.34,5.34,5.25,5.27,3587,0
+CULP.US,D,20230330,000000,5.254,5.3,5.15,5.15,4122,0
+CULP.US,D,20230331,000000,5.18,5.26,5.17,5.2,10216,0
+CULP.US,D,20230403,000000,5.22,5.38,5.22,5.29,6877,0
+CULP.US,D,20230404,000000,5.28,5.3599,5.2201,5.29,6078,0
+CULP.US,D,20230405,000000,5.31,5.3799,5.25,5.32,4955,0
+CULP.US,D,20230406,000000,5.35,5.35,5.245,5.26,10426,0
+CULP.US,D,20230410,000000,5.26,5.35,5.2,5.22,16222,0
+CULP.US,D,20230411,000000,5.34,5.34,5.24,5.26,7358,0
+CULP.US,D,20230412,000000,5.27,5.3219,5.25,5.31,5799,0
+CULP.US,D,20230413,000000,5.3209,5.3209,5.25,5.32,1669,0
+CULP.US,D,20230414,000000,5.305,5.305,5.25,5.26,3165,0
+CULP.US,D,20230417,000000,5.31,5.34,5.26,5.28,6065,0
+CULP.US,D,20230418,000000,5.33,5.33,5.22,5.22,6944,0
+CULP.US,D,20230419,000000,5.2,5.28,5.17,5.17,15588,0
+CULP.US,D,20230420,000000,5.195,5.36,5.15,5.36,35392,0
+CULP.US,D,20230421,000000,5.29,5.3,5.22,5.3,5625,0
+CULP.US,D,20230424,000000,5.34,5.37,5.3,5.33,22993,0
+CULP.US,D,20230425,000000,5.33,5.355,5.25,5.28,18500,0
+CULP.US,D,20230426,000000,5.24,5.35,5.24,5.35,13574,0
+CULP.US,D,20230427,000000,5.34,5.53,5.34,5.49,56027,0
+CULP.US,D,20230428,000000,5.43,5.51,5.41,5.46,7593,0
+CULP.US,D,20230501,000000,5.5,5.56,5.42,5.49,4284,0
+CULP.US,D,20230502,000000,5.51,5.54,5.44,5.47,7941,0
+CULP.US,D,20230503,000000,5.44,5.5,5.4,5.4,6054,0
+CULP.US,D,20230504,000000,5.36,5.415,5.195,5.2,12495,0
+CULP.US,D,20230505,000000,5.24,5.26,5.19,5.2,5279,0
+CULP.US,D,20230508,000000,5.15,5.29,5.15,5.17,9062,0
+CULP.US,D,20230509,000000,5.24,5.35,5.2083,5.3,8460,0
+CULP.US,D,20230510,000000,5.38,5.38,5.28,5.35,2242,0
+CULP.US,D,20230511,000000,5.23,5.35,5.23,5.32,132313,0
+CULP.US,D,20230512,000000,5.3,5.31,5.24,5.285,50799,0
+CULP.US,D,20230515,000000,5.2599,5.29,5.12,5.17,8047,0
+CULP.US,D,20230516,000000,5.14,5.14,5,5.02,19669,0
+CULP.US,D,20230517,000000,5.03,5.03,4.9,4.92,5238,0
+CULP.US,D,20230518,000000,5,5,4.86,4.9,10336,0
+CULP.US,D,20230519,000000,4.94,4.99,4.8727,4.88,6563,0
+CULP.US,D,20230522,000000,4.92,4.9905,4.85,4.85,9247,0
+CULP.US,D,20230523,000000,4.83,4.83,4.66,4.66,19798,0
+CULP.US,D,20230524,000000,4.68,4.85,4.68,4.8,7902,0
+CULP.US,D,20230525,000000,4.75,4.815,4.42,4.44,20020,0
+CULP.US,D,20230526,000000,4.4545,4.51,4.41,4.41,269500,0
+CULP.US,D,20230530,000000,4.47,4.57,4.37,4.38,13002,0
+CULP.US,D,20230531,000000,4.44,4.48,4.27,4.29,45065,0
+CULP.US,D,20230601,000000,4.49,4.49,4.2,4.2,14990,0
+CULP.US,D,20230602,000000,4.25,4.35,4.2,4.3,13517,0
+CULP.US,D,20230605,000000,4.3,4.58,4.3,4.45,7694,0
+CULP.US,D,20230606,000000,4.49,4.76,4.49,4.68,9433,0
+CULP.US,D,20230607,000000,4.7,4.88,4.69,4.83,10705,0
+CULP.US,D,20230608,000000,4.83,5.14,4.83,5.14,6498,0
+CULP.US,D,20230609,000000,5.11,5.13,5.01,5.02,2392,0
+CULP.US,D,20230612,000000,5.08,5.08,4.895,4.95,4876,0
+CULP.US,D,20230613,000000,4.9536,5.15,4.91,4.92,6994,0
+CULP.US,D,20230614,000000,5,5.1223,4.85,4.85,6168,0
+CULP.US,D,20230615,000000,4.73,4.99,4.71,4.87,12565,0
+CULP.US,D,20230616,000000,4.9,4.95,4.8,4.93,22906,0
+CULP.US,D,20230620,000000,4.94,4.94,4.76,4.76,32922,0
+CULP.US,D,20230621,000000,4.76,4.8799,4.69,4.71,15604,0
+CULP.US,D,20230622,000000,4.74,4.8699,4.7,4.705,4873,0
+CULP.US,D,20230623,000000,4.67,4.7799,4.6517,4.72,12968,0
+CULP.US,D,20230626,000000,4.74,4.95,4.66,4.72,26079,0
+CULP.US,D,20230627,000000,4.71,4.8999,4.65,4.73,35518,0
+CULP.US,D,20230628,000000,4.82,4.91,4.7,4.7,24944,0
+CULP.US,D,20230629,000000,4.81,4.99,4.81,4.87,11356,0
+CULP.US,D,20230630,000000,4.85,4.9835,4.82,4.97,2887,0
+CULP.US,D,20230703,000000,4.9,5.0499,4.9,5.04,7856,0
+CULP.US,D,20230705,000000,5,5.08,4.91,4.95,12160,0
+CULP.US,D,20230706,000000,4.97,5.07,4.97,5.0699,2895,0
+CULP.US,D,20230707,000000,5.07,5.16,5.03,5.16,8737,0
+CULP.US,D,20230710,000000,5.17,5.17,5,5,11134,0
+CULP.US,D,20230711,000000,5.04,5.16,5.04,5.11,4425,0
+CULP.US,D,20230712,000000,5.16,5.22,5.14,5.22,28855,0
+CULP.US,D,20230713,000000,5.22,5.2399,5.1,5.2,16655,0
+CULP.US,D,20230714,000000,5.08,5.24,5.07,5.15,2379,0
+CULP.US,D,20230717,000000,5.22,5.24,5.15,5.18,18017,0
+CULP.US,D,20230718,000000,5.25,5.25,5.081,5.18,25903,0
+CULP.US,D,20230719,000000,5.24,5.3,5.18,5.3,15254,0
+CULP.US,D,20230720,000000,5.4,5.42,5.3,5.39,4193,0
+CULP.US,D,20230721,000000,5.38,5.55,5.34,5.48,25367,0
+CULP.US,D,20230724,000000,5.55,5.55,5.34,5.53,22673,0
+CULP.US,D,20230725,000000,5.4534,5.6,5.4534,5.55,13394,0
+CULP.US,D,20230726,000000,5.61,5.6199,5.515,5.57,5453,0
+CULP.US,D,20230727,000000,5.62,5.62,5.52,5.56,26537,0
+CULP.US,D,20230728,000000,5.52,5.61,5.39,5.61,30064,0
+CULP.US,D,20230731,000000,5.65,5.74,5.52,5.7,22164,0
+CULP.US,D,20230801,000000,5.84,5.84,5.5901,5.73,10926,0
+CULP.US,D,20230802,000000,5.64,5.7,5.54,5.58,9008,0
+CULP.US,D,20230803,000000,5.59,5.59,5.54,5.54,6192,0
+CULP.US,D,20230804,000000,5.54,5.67,5.52,5.67,7817,0
+CULP.US,D,20230807,000000,5.61,5.6898,5.43,5.48,2990,0
+CULP.US,D,20230808,000000,5.495,5.55,5.47,5.53,6897,0
+CULP.US,D,20230809,000000,5.64,5.64,5.55,5.6,805,0
+CULP.US,D,20230810,000000,5.56,5.6724,5.56,5.67,3531,0
+CULP.US,D,20230811,000000,5.63,5.6308,5.55,5.62,3188,0
+CULP.US,D,20230814,000000,5.65,5.7199,5.535,5.56,5811,0
+CULP.US,D,20230815,000000,5.6,5.686,5.55,5.6,5468,0
+CULP.US,D,20230816,000000,5.73,5.73,5.4765,5.64,13082,0
+CULP.US,D,20230817,000000,5.58,5.7608,5.53,5.73,10009,0
+CULP.US,D,20230818,000000,5.68,5.68,5.512,5.6,4560,0
+CULP.US,D,20230821,000000,5.6,5.6,5.4859,5.55,15146,0
+CULP.US,D,20230822,000000,5.55,5.55,5.46,5.55,24012,0
+CULP.US,D,20230823,000000,5.55,5.71,5.55,5.64,4421,0
+CULP.US,D,20230824,000000,5.68,5.68,5.5475,5.56,2501,0
+CULP.US,D,20230825,000000,5.62,5.69,5.49,5.63,9798,0
+CULP.US,D,20230828,000000,5.62,5.655,5.55,5.63,11238,0
+CULP.US,D,20230829,000000,5.68,5.68,5.59,5.67,2080,0
+CULP.US,D,20230830,000000,5.581,5.71,5.58,5.7,6943,0
+CULP.US,D,20230831,000000,5.47,5.7094,5.47,5.61,10958,0
+CULP.US,D,20230901,000000,5.56,5.62,5.52,5.56,6376,0
+CULP.US,D,20230905,000000,5.47,5.6,5.47,5.55,6457,0
+CULP.US,D,20230906,000000,5.5907,5.5907,5.4901,5.55,3572,0
+CULP.US,D,20230907,000000,5.55,5.62,5.52,5.56,24250,0
+CULP.US,D,20230908,000000,5.55,5.72,5.49,5.56,22595,0
+CULP.US,D,20230911,000000,5.63,5.7,5.4,5.45,38509,0
+CULP.US,D,20230912,000000,5.47,5.68,5.2683,5.68,24326,0
+CULP.US,D,20230913,000000,5.74,5.89,5.62,5.67,27749,0
+CULP.US,D,20230914,000000,5.76,5.89,5.66,5.74,39192,0
+CULP.US,D,20230915,000000,5.78,5.88,5.64,5.83,15465,0
+CULP.US,D,20230918,000000,5.78,5.94,5.75,5.81,29410,0
+CULP.US,D,20230919,000000,5.81,5.9,5.6801,5.79,70515,0
+CULP.US,D,20230920,000000,5.75,5.91,5.6,5.6,27919,0
+CULP.US,D,20230921,000000,5.56,5.74,5.55,5.72,12241,0
+CULP.US,D,20230922,000000,5.7,5.88,5.7,5.84,18448,0
+CULP.US,D,20230925,000000,5.9,5.94,5.53,5.55,38575,0
+CULP.US,D,20230926,000000,5.58,5.6613,5.5379,5.55,13248,0
+CULP.US,D,20230927,000000,5.55,5.6,5.51,5.51,5307,0
+CULP.US,D,20230928,000000,5.5776,5.68,5.55,5.59,2915,0
+CULP.US,D,20230929,000000,5.6,5.65,5.52,5.58,6887,0
+CULP.US,D,20231002,000000,5.55,5.61,5.53,5.58,7606,0
+CULP.US,D,20231003,000000,5.56,5.65,5.4801,5.55,9116,0
+CULP.US,D,20231004,000000,5.6,5.63,5.4801,5.5,4973,0
+CULP.US,D,20231005,000000,5.6,5.6799,5.502,5.62,10626,0
+CULP.US,D,20231006,000000,5.54,5.6504,5.53,5.55,120353,0
+CULP.US,D,20231009,000000,5.51,5.64,5.51,5.64,9672,0
+CULP.US,D,20231010,000000,5.6,5.6137,5.57,5.57,3868,0
+CULP.US,D,20231011,000000,5.65,5.65,5.55,5.55,12792,0
+CULP.US,D,20231012,000000,5.54,5.59,5.51,5.58,13675,0
+CULP.US,D,20231013,000000,5.5565,5.58,5.54,5.55,3532,0
+CULP.US,D,20231016,000000,5.65,5.945,5.65,5.81,59043,0
+CULP.US,D,20231017,000000,5.86,5.9929,5.81,5.81,61609,0
+CULP.US,D,20231018,000000,5.77,5.78,5.64,5.64,6283,0
+CULP.US,D,20231019,000000,5.7,5.75,5.62,5.62,5126,0
+CULP.US,D,20231020,000000,5.67,5.67,5.5,5.5,29278,0
+CULP.US,D,20231023,000000,5.51,5.6207,5.45,5.45,28972,0
+CULP.US,D,20231024,000000,5.48,5.61,5.4599,5.57,12028,0
+CULP.US,D,20231025,000000,5.62,5.65,5.47,5.54,16793,0
+CULP.US,D,20231026,000000,5.54,5.56,5.45,5.48,17450,0
+CULP.US,D,20231027,000000,5.49,5.57,5.4201,5.54,17158,0
+CULP.US,D,20231030,000000,5.55,5.59,5.49,5.49,6317,0
+CULP.US,D,20231031,000000,5.4933,5.53,5.46,5.47,18479,0
+CULP.US,D,20231101,000000,5.41,5.51,5.41,5.41,21075,0
+CULP.US,D,20231102,000000,5.49,5.49,5.4,5.435,3496,0
+CULP.US,D,20231103,000000,5.46,5.55,5.46,5.47,29866,0
+CULP.US,D,20231106,000000,5.4,5.57,5.4,5.49,9096,0
+CULP.US,D,20231107,000000,5.51,5.515,5.42,5.42,7659,0
+CULP.US,D,20231108,000000,5.47,5.48,5.35,5.35,18197,0
+CULP.US,D,20231109,000000,5.365,5.365,5.24,5.25,4860,0
+CULP.US,D,20231110,000000,5.21,5.32,5.2,5.2,11295,0
+CULP.US,D,20231113,000000,5.21,5.25,5.18,5.18,12792,0
+CULP.US,D,20231114,000000,5.27,5.4599,5.25,5.31,8621,0
+CULP.US,D,20231115,000000,5.25,5.3,5.25,5.26,5413,0
+CULP.US,D,20231116,000000,5.28,5.3,5.2,5.26,27669,0
+CULP.US,D,20231117,000000,5.23,5.25,5.11,5.17,18315,0
+CULP.US,D,20231120,000000,5.34,5.34,5.0179,5.08,59624,0
+CULP.US,D,20231121,000000,5.07,5.07,5.02,5.02,17296,0
+CULP.US,D,20231122,000000,5.0801,5.0948,5,5.05,16712,0
+CULP.US,D,20231124,000000,5.07,5.17,5.0401,5.17,4360,0
+CULP.US,D,20231127,000000,5.19,5.2499,5.03,5.03,17454,0
+CULP.US,D,20231128,000000,5.07,5.14,5.07,5.08,14067,0
+CULP.US,D,20231129,000000,5.2088,5.23,5.01,5.01,49789,0
+CULP.US,D,20231130,000000,5,5.155,5,5.09,10976,0
+CULP.US,D,20231201,000000,5.14,5.2,5.04,5.06,29382,0
+CULP.US,D,20231204,000000,5.21,5.2199,4.95,4.96,40862,0
+CULP.US,D,20231205,000000,5.5,5.74,5.24,5.44,205100,0
+CULP.US,D,20231206,000000,5.42,5.58,5,5.37,149835,0
+CULP.US,D,20231207,000000,5.46,5.52,5.28,5.47,29490,0
+CULP.US,D,20231208,000000,5.5,5.66,5.3986,5.59,29803,0
+CULP.US,D,20231211,000000,5.54,5.7,5.54,5.65,32607,0
+CULP.US,D,20231212,000000,5.62,5.67,5.54,5.54,28082,0
+CULP.US,D,20231213,000000,5.54,5.62,5.54,5.59,13885,0
+CULP.US,D,20231214,000000,5.64,5.7,5.595,5.67,37688,0
+CULP.US,D,20231215,000000,5.76,5.76,5.56,5.58,23131,0
+CULP.US,D,20231218,000000,5.52,5.5501,5.48,5.49,25874,0
+CULP.US,D,20231219,000000,5.54,5.69,5.54,5.66,16930,0
+CULP.US,D,20231220,000000,5.65,5.69,5.5547,5.64,13680,0
+CULP.US,D,20231221,000000,5.5701,5.7,5.535,5.57,27952,0
+CULP.US,D,20231222,000000,5.5,5.59,5.5,5.54,40255,0
+CULP.US,D,20231226,000000,5.515,5.68,5.48,5.61,20288,0
+CULP.US,D,20231227,000000,5.54,5.64,5.54,5.55,22893,0
+CULP.US,D,20231228,000000,5.6,5.76,5.5506,5.75,43614,0
+CULP.US,D,20231229,000000,5.76,5.86,5.7,5.79,29694,0
+CULP.US,D,20240102,000000,5.83,5.88,5.715,5.75,26315,0
+CULP.US,D,20240103,000000,5.67,5.9001,5.67,5.7,16250,0
+CULP.US,D,20240104,000000,5.7,5.74,5.61,5.62,24092,0
+CULP.US,D,20240105,000000,5.612,5.6289,5.51,5.54,18347,0
+CULP.US,D,20240108,000000,5.5,5.67,5.5,5.61,12965,0
+CULP.US,D,20240109,000000,5.59,5.6689,5.55,5.58,29716,0
+CULP.US,D,20240110,000000,5.55,5.64,5.55,5.6,28422,0
+CULP.US,D,20240111,000000,5.6,5.62,5.55,5.55,14066,0
+CULP.US,D,20240112,000000,5.62,5.62,5.55,5.57,7246,0
+CULP.US,D,20240116,000000,5.54,5.59,5.48,5.49,10485,0
+CULP.US,D,20240117,000000,5.43,5.55,5.31,5.39,28296,0
+CULP.US,D,20240118,000000,5.43,5.43,5.27,5.32,11173,0
+CULP.US,D,20240119,000000,5.33,5.33,5.1501,5.19,17974,0
+CULP.US,D,20240122,000000,5.2,5.33,5.11,5.16,46678,0
+CULP.US,D,20240123,000000,5.155,5.28,5.13,5.13,19549,0
+CULP.US,D,20240124,000000,5.14,5.27,5.06,5.06,23352,0
+CULP.US,D,20240125,000000,5.06,5.14,5.06,5.13,27041,0
+CULP.US,D,20240126,000000,5.12,5.17,5.09,5.1,13533,0
+CULP.US,D,20240129,000000,5.21,5.21,5.07,5.1,10379,0
+CULP.US,D,20240130,000000,5.12,5.12,5.02,5.03,3599,0
+CULP.US,D,20240131,000000,5.0373,5.0373,4.94,4.96,83348,0
+CULP.US,D,20240201,000000,4.96,5.1002,4.91,4.91,10516,0
+CULP.US,D,20240202,000000,4.88,5,4.88,4.91,8273,0
+CULP.US,D,20240205,000000,4.84,4.9299,4.8365,4.9,10126,0
+CULP.US,D,20240206,000000,4.88,5.0295,4.88,4.98,10212,0
+CULP.US,D,20240207,000000,5.02,5.02,4.62,4.92,33266,0
+CULP.US,D,20240208,000000,4.9799,5.04,4.9501,5,13200,0
+CULP.US,D,20240209,000000,5.01,5.09,5,5.07,3066,0
+CULP.US,D,20240212,000000,5.06,5.135,5.0201,5.04,19065,0
+CULP.US,D,20240213,000000,4.9381,4.99,4.9381,4.99,9339,0
+CULP.US,D,20240214,000000,5,5.0018,4.85,5,23702,0
+CULP.US,D,20240215,000000,5,5.07,4.95,5.06,27021,0
+CULP.US,D,20240216,000000,5.09,5.09,4.85,4.99,15322,0
+CULP.US,D,20240220,000000,5.03,5.03,4.91,4.94,4644,0
+CULP.US,D,20240221,000000,4.99,5.02,4.93,4.96,27111,0
+CULP.US,D,20240222,000000,5.01,5.03,4.93,5.03,15723,0
+CULP.US,D,20240223,000000,5.05,5.05,4.9301,4.96,24960,0
+CULP.US,D,20240226,000000,4.98,5.01,4.9501,4.98,9342,0
+CULP.US,D,20240227,000000,5,5.03,4.825,4.93,62541,0
+CULP.US,D,20240228,000000,4.93,5.1625,4.8545,5,31647,0
+CULP.US,D,20240229,000000,5.09,5.1267,4.81,4.92,27118,0
+CULP.US,D,20240301,000000,5.04,5.04,4.7556,4.83,9658,0
+CULP.US,D,20240304,000000,4.92,4.92,4.7,4.73,8534,0
+CULP.US,D,20240305,000000,4.72,4.87,4.71,4.74,27586,0
+CULP.US,D,20240306,000000,5,5,4.7,4.7,14929,0
+CULP.US,D,20240307,000000,4.5,5.13,4.3,5.03,62511,0
+CULP.US,D,20240308,000000,4.88,5.27,4.82,5.14,43638,0
+CULP.US,D,20240311,000000,5.19,5.19,4.8701,5.04,53002,0
+CULP.US,D,20240312,000000,4.97,5,4.85,4.89,25299,0
+CULP.US,D,20240313,000000,4.95,4.95,4.655,4.7,19188,0
+CULP.US,D,20240314,000000,4.72,4.7709,4.61,4.64,24903,0
+CULP.US,D,20240315,000000,4.63,4.774,4.38,4.38,33019,0
+CULP.US,D,20240318,000000,4.34,4.66,4.34,4.41,27454,0
+CULP.US,D,20240319,000000,4.43,4.65,4.39,4.39,11610,0
+CULP.US,D,20240320,000000,4.34,4.55,4.34,4.53,23331,0
+CULP.US,D,20240321,000000,4.46,4.6001,4.46,4.48,17981,0
+CULP.US,D,20240322,000000,4.51,4.6,4.51,4.56,18938,0
+CULP.US,D,20240325,000000,4.6,4.66,4.58,4.61,22982,0
+CULP.US,D,20240326,000000,4.61,4.69,4.53,4.65,15770,0
+CULP.US,D,20240327,000000,4.73,4.96,4.64,4.83,22963,0
+CULP.US,D,20240328,000000,4.8,4.9487,4.7403,4.8,18213,0
+CULP.US,D,20240401,000000,4.8,4.8,4.62,4.69,28116,0
+CULP.US,D,20240402,000000,4.665,4.74,4.58,4.61,12642,0
+CULP.US,D,20240403,000000,4.67,4.67,4.51,4.55,18822,0
+CULP.US,D,20240404,000000,4.55,4.74,4.5,4.5,16656,0
+CULP.US,D,20240405,000000,4.44,4.56,4.4,4.48,21520,0
+CULP.US,D,20240408,000000,4.45,4.57,4.45,4.5,15689,0
+CULP.US,D,20240409,000000,4.56,4.62,4.475,4.5,4940,0
+CULP.US,D,20240410,000000,4.45,4.59,4.45,4.5,9303,0
+CULP.US,D,20240411,000000,4.505,4.505,4.4,4.4,2805,0
+CULP.US,D,20240412,000000,4.47,4.54,4.42,4.44,7268,0
+CULP.US,D,20240415,000000,4.47,4.59,4.47,4.52,13276,0
+CULP.US,D,20240416,000000,4.56,4.5899,4.44,4.44,6793,0
+CULP.US,D,20240417,000000,4.47,4.55,4.46,4.46,1416,0
+CULP.US,D,20240418,000000,4.44,4.558,4.44,4.48,8044,0
+CULP.US,D,20240419,000000,4.48,4.57,4.44,4.57,21531,0
+CULP.US,D,20240422,000000,4.575,4.6,4.43,4.43,53856,0
+CULP.US,D,20240423,000000,4.485,4.62,4.48,4.51,9782,0
+CULP.US,D,20240424,000000,4.57,4.61,4.4217,4.57,11514,0
+CULP.US,D,20240425,000000,4.6063,4.61,4.45,4.57,7786,0
+CULP.US,D,20240426,000000,4.7376,4.7376,4.53,4.6,29094,0
+CULP.US,D,20240429,000000,4.7,4.79,4.55,4.61,21000,0
+CULP.US,D,20240430,000000,4.52,4.57,4.471,4.56,10959,0
+CULP.US,D,20240501,000000,4.49,4.62,4.48,4.53,15617,0
+CULP.US,D,20240502,000000,4.33,4.6,4.33,4.56,24347,0
+CULP.US,D,20240503,000000,4.57,4.615,4.47,4.51,19226,0
+CULP.US,D,20240506,000000,4.515,4.63,4.42,4.43,43625,0
+CULP.US,D,20240507,000000,4.41,4.5,4.3601,4.39,17153,0
+CULP.US,D,20240508,000000,4.44,4.48,4.33,4.36,11242,0
+CULP.US,D,20240509,000000,4.35,4.45,4.35,4.44,35126,0
+CULP.US,D,20240510,000000,4.42,4.5,4.36,4.42,42724,0
+CULP.US,D,20240513,000000,4.45,4.4699,4.32,4.32,13830,0
+CULP.US,D,20240514,000000,4.4,4.49,4.36,4.39,28523,0
+CULP.US,D,20240515,000000,4.35,4.4099,4.35,4.39,39878,0
+CULP.US,D,20240516,000000,4.44,4.45,4.3898,4.42,5953,0
+CULP.US,D,20240517,000000,4.42,4.46,4.39,4.39,29911,0
+CULP.US,D,20240520,000000,4.33,4.42,4.2772,4.37,11719,0
+CULP.US,D,20240521,000000,4.3801,4.445,4.34,4.34,12492,0
+CULP.US,D,20240522,000000,4.37,4.45,4.36,4.38,25709,0
+CULP.US,D,20240523,000000,4.37,4.46,4.36,4.42,21090,0
+CULP.US,D,20240524,000000,4.48,4.49,4.4,4.44,14016,0
+CULP.US,D,20240528,000000,4.4,4.468,4.4,4.43,17813,0
+CULP.US,D,20240529,000000,4.41,4.48,4.37,4.39,18813,0
+CULP.US,D,20240530,000000,4.46,4.46,4.38,4.4,18356,0
+CULP.US,D,20240531,000000,4.4,4.4899,4.4,4.44,18837,0
+CULP.US,D,20240603,000000,4.41,4.4928,4.38,4.49,7595,0
+CULP.US,D,20240604,000000,4.44,4.49,4.355,4.39,26984,0
+CULP.US,D,20240605,000000,4.35,4.4474,4.35,4.36,19524,0
+CULP.US,D,20240606,000000,4.36,4.38,4.33,4.35,3288,0
+CULP.US,D,20240607,000000,4.38,4.42,4.32,4.32,6697,0
+CULP.US,D,20240610,000000,4.34,4.39,4.34,4.35,1650,0
+CULP.US,D,20240611,000000,4.38,4.4,4.26,4.29,10376,0
+CULP.US,D,20240612,000000,4.3178,4.38,4.27,4.34,6828,0
+CULP.US,D,20240613,000000,4.38,4.38,4.29,4.29,25128,0
+CULP.US,D,20240614,000000,4.26,4.32,4.26,4.29,18943,0
+CULP.US,D,20240617,000000,4.26,4.42,4.25,4.31,36599,0
+CULP.US,D,20240618,000000,4.26,4.4599,4.26,4.35,18776,0
+CULP.US,D,20240620,000000,4.29,4.38,4.27,4.35,10632,0
+CULP.US,D,20240621,000000,4.3867,4.39,4.3,4.39,32128,0
+CULP.US,D,20240624,000000,4.33,4.4073,4.29,4.38,33087,0
+CULP.US,D,20240625,000000,4.42,4.4399,4.365,4.4,24180,0
+CULP.US,D,20240626,000000,4.36,4.44,4.36,4.42,27340,0
+CULP.US,D,20240627,000000,4.41,4.44,4.37,4.44,19948,0
+CULP.US,D,20240628,000000,4.37,4.52,4.26,4.48,64361,0
+CULP.US,D,20240701,000000,4.54,4.5609,4.36,4.39,19465,0
+CULP.US,D,20240702,000000,4.38,4.48,4.35,4.37,21856,0
+CULP.US,D,20240703,000000,4.43,5.13,4.344,4.69,52833,0
+CULP.US,D,20240705,000000,4.55,4.6235,4.49,4.55,6583,0
+CULP.US,D,20240708,000000,4.5,4.7899,4.5,4.75,66242,0
+CULP.US,D,20240709,000000,5,5,4.85,4.86,18250,0
+CULP.US,D,20240710,000000,4.8,5.175,4.8,5.08,54669,0
+CULP.US,D,20240711,000000,5.09,5.1856,5.04,5.04,18976,0
+CULP.US,D,20240712,000000,5.16,5.16,5.04,5.1,21284,0
+CULP.US,D,20240715,000000,5.19,5.31,5.13,5.15,24187,0
+CULP.US,D,20240716,000000,5.135,5.27,5.135,5.25,13872,0
+CULP.US,D,20240717,000000,5.21,5.305,5.1938,5.3,15859,0
+CULP.US,D,20240718,000000,5.29,5.29,5.1222,5.23,10470,0
+CULP.US,D,20240719,000000,5.272,5.31,5.19,5.3,29817,0
+CULP.US,D,20240722,000000,5.31,5.39,5.255,5.37,18898,0
+CULP.US,D,20240723,000000,5.31,5.4,5.27,5.27,12136,0
+CULP.US,D,20240724,000000,5.27,5.34,5.1,5.11,9648,0
+CULP.US,D,20240725,000000,5.22,5.22,5.07,5.07,13260,0
+CULP.US,D,20240726,000000,5.1,5.11,5.02,5.04,10367,0
+CULP.US,D,20240729,000000,5.05,5.1393,5.02,5.09,3764,0
+CULP.US,D,20240730,000000,5.03,5.14,5.03,5.08,8491,0
+CULP.US,D,20240731,000000,5.105,5.13,5.05,5.06,7641,0
+CULP.US,D,20240801,000000,5,5.09,4.9501,5.01,6017,0
+CULP.US,D,20240802,000000,4.97,5,4.91,4.97,9558,0
+CULP.US,D,20240805,000000,4.67,4.8782,4.61,4.61,50195,0
+CULP.US,D,20240806,000000,4.63,4.77,4.6,4.61,34017,0
+CULP.US,D,20240807,000000,4.69,4.69,4.5,4.54,13045,0
+CULP.US,D,20240808,000000,4.62,4.65,4.5401,4.65,3386,0
+CULP.US,D,20240809,000000,4.59,4.71,4.53,4.6,11534,0
+CULP.US,D,20240812,000000,4.65,4.65,4.61,4.63,4132,0
+CULP.US,D,20240813,000000,4.61,4.7133,4.58,4.66,26570,0
+CULP.US,D,20240814,000000,4.61,4.74,4.61,4.72,9514,0
+CULP.US,D,20240815,000000,4.83,4.95,4.69,4.9,4532,0
+CULP.US,D,20240816,000000,4.83,4.92,4.72,4.75,7916,0
+CULP.US,D,20240819,000000,4.71,4.8835,4.7,4.87,3393,0
+CULP.US,D,20240820,000000,4.9,4.9,4.79,4.79,6120,0
+CULP.US,D,20240821,000000,4.79,4.875,4.79,4.86,2731,0
+CULP.US,D,20240822,000000,4.81,4.89,4.78,4.84,8942,0
+CULP.US,D,20240823,000000,4.9,4.9125,4.78,4.85,2563,0
+CULP.US,D,20240826,000000,4.85,5.0396,4.8176,4.97,16684,0
+CULP.US,D,20240827,000000,4.97,5.07,4.88,5.01,13659,0
+CULP.US,D,20240828,000000,4.94,5.07,4.94,5.07,9095,0
+CULP.US,D,20240829,000000,5.02,5.065,4.991,5.01,4326,0
+CULP.US,D,20240830,000000,4.99,5.11,4.97,5.02,13494,0
+CULP.US,D,20240903,000000,4.95,5.04,4.78,4.8,6168,0
+CULP.US,D,20240904,000000,4.86,4.99,4.7825,4.94,51356,0
+CULP.US,D,20240905,000000,4.86,5.16,4.67,5.08,13094,0
+CULP.US,D,20240906,000000,5.0001,5.35,5.0001,5.28,25811,0
+CULP.US,D,20240909,000000,5.27,5.5,5.16,5.46,15929,0
+CULP.US,D,20240910,000000,5.4,5.88,5.26,5.45,43609,0
+CULP.US,D,20240911,000000,5.39,5.7,5.3027,5.7,19771,0
+CULP.US,D,20240912,000000,5.72,6.2,5.66,5.87,107603,0
+CULP.US,D,20240913,000000,5.9,5.9,5.63,5.72,26696,0
+CULP.US,D,20240916,000000,5.63,5.89,5.63,5.83,8131,0
+CULP.US,D,20240917,000000,5.72,6.0797,5.6173,5.99,131187,0
+CULP.US,D,20240918,000000,5.87,6.19,5.87,6.03,54027,0
+CULP.US,D,20240919,000000,6.06,6.4,6.06,6.35,124030,0
+CULP.US,D,20240920,000000,6.57,6.77,6.3478,6.47,65674,0
+CULP.US,D,20240923,000000,6.52,6.52,6.22,6.32,18889,0
+CULP.US,D,20240924,000000,6.29,6.3579,6.1,6.14,18781,0
+CULP.US,D,20240925,000000,6.2024,6.2024,5.83,5.97,12278,0
+CULP.US,D,20240926,000000,5.94,6.04,5.92,5.98,17475,0
+CULP.US,D,20240927,000000,5.89,6.07,5.87,5.97,4982,0
+CULP.US,D,20240930,000000,6.07,6.65,6.07,6.55,52337,0
+CULP.US,D,20241001,000000,6.8,6.85,6.28,6.29,24531,0
+CULP.US,D,20241002,000000,6.23,6.27,6,6.09,15765,0
+CULP.US,D,20241003,000000,6,6.02,5.92,5.93,15902,0
+CULP.US,D,20241004,000000,5.85,6.0971,5.51,5.95,27074,0
+CULP.US,D,20241007,000000,5.95,6.2188,5.8,5.95,10056,0
+CULP.US,D,20241008,000000,6.07,6.07,5.8,5.8,3509,0
+CULP.US,D,20241009,000000,5.77,5.9,5.6499,5.81,12470,0
+CULP.US,D,20241010,000000,5.75,5.84,5.69,5.84,7509,0
+CULP.US,D,20241011,000000,5.84,5.975,5.8,5.94,5692,0
+CULP.US,D,20241014,000000,5.99,6.2,5.78,5.9,6240,0
+CULP.US,D,20241015,000000,5.98,5.98,5.73,5.73,7299,0
+CULP.US,D,20241016,000000,5.7,5.9,5.7,5.9,5220,0
+CULP.US,D,20241017,000000,5.8,5.96,5.74,5.96,6709,0
+CULP.US,D,20241018,000000,6,6.0971,5.8,5.92,10622,0
+CULP.US,D,20241021,000000,5.945,5.9994,5.6805,5.71,15775,0
+CULP.US,D,20241022,000000,5.77,5.77,5.47,5.62,12253,0
+CULP.US,D,20241023,000000,5.53,5.7,5.37,5.7,23816,0
+CULP.US,D,20241024,000000,5.65,5.85,5.12,5.7,8265,0
+CULP.US,D,20241025,000000,5.79,5.848,5.5399,5.65,11605,0
+CULP.US,D,20241028,000000,5.55,5.65,5.43,5.53,7689,0
+CULP.US,D,20241029,000000,5.52,5.6,5.34,5.48,6060,0
+CULP.US,D,20241030,000000,5.46,5.49,5.2,5.42,2408,0
+CULP.US,D,20241031,000000,5.42,5.42,5.15,5.31,20407,0
+CULP.US,D,20241101,000000,5.3748,5.4017,5.24,5.28,6414,0
+CULP.US,D,20241104,000000,5.28,5.38,5.167,5.29,3021,0
+CULP.US,D,20241105,000000,5.26,5.3662,5.26,5.29,4424,0
+CULP.US,D,20241106,000000,5.4,5.4754,5.19,5.23,12617,0
+CULP.US,D,20241107,000000,5.25,5.4754,5.25,5.33,8234,0
+CULP.US,D,20241108,000000,5.47,5.48,5.23,5.29,9107,0
+CULP.US,D,20241111,000000,5.33,5.4024,5.17,5.25,14040,0
+CULP.US,D,20241112,000000,5.23,5.26,5.08,5.08,10906,0
+CULP.US,D,20241113,000000,5.08,5.19,4.72,4.92,87513,0
+CULP.US,D,20241114,000000,4.92,5.1,4.85,5.03,13318,0
+CULP.US,D,20241115,000000,4.93,5.14,4.92,5.07,7193,0
+CULP.US,D,20241118,000000,5.08,5.08,5.0201,5.06,5182,0
+CULP.US,D,20241119,000000,5.01,5.0836,4.93,4.95,5702,0
+CULP.US,D,20241120,000000,4.94,5.015,4.89,4.96,5355,0
+CULP.US,D,20241121,000000,4.9675,5.09,4.9675,5.09,16957,0
+CULP.US,D,20241122,000000,5,5.23,5,5.16,11698,0
+CULP.US,D,20241125,000000,5.2142,5.2699,5.17,5.19,12613,0
+CULP.US,D,20241126,000000,5.15,5.22,5.14,5.19,3031,0
+CULP.US,D,20241127,000000,5.21,5.27,5.18,5.18,7124,0
+CULP.US,D,20241129,000000,5.18,5.29,5.18,5.25,7995,0
+CULP.US,D,20241202,000000,5.225,5.2699,5.15,5.15,13643,0
+CULP.US,D,20241203,000000,5.14,5.14,5.01,5.04,27374,0
+CULP.US,D,20241204,000000,5.0338,5.25,5.0338,5.19,31523,0
+CULP.US,D,20241205,000000,4.81,5.08,4.78,4.95,35613,0
+CULP.US,D,20241206,000000,4.9,5.11,4.83,4.87,27811,0
+CULP.US,D,20241209,000000,4.95,5.09,4.84,5.02,24497,0
+CULP.US,D,20241210,000000,5,5.28,4.96,5.18,36692,0
+CULP.US,D,20241211,000000,5.199,5.49,5.15,5.38,25070,0
+CULP.US,D,20241212,000000,5.49,5.79,5.3,5.78,45118,0
+CULP.US,D,20241213,000000,5.67,5.79,5.42,5.5,25017,0
+CULP.US,D,20241216,000000,5.59,5.68,5.2902,5.34,21162,0
+CULP.US,D,20241217,000000,5.48,5.5471,5.35,5.5,18990,0
+CULP.US,D,20241218,000000,5.45,5.55,5.2144,5.26,32727,0
+CULP.US,D,20241219,000000,5.31,5.3689,5.21,5.32,25601,0
+CULP.US,D,20241220,000000,5.28,5.47,5.205,5.47,26919,0
+CULP.US,D,20241223,000000,5.48,5.57,5.38,5.51,14226,0
+CULP.US,D,20241224,000000,5.57,5.78,5.57,5.78,21627,0
+CULP.US,D,20241226,000000,5.78,5.78,5.6601,5.72,10263,0
+CULP.US,D,20241227,000000,5.6906,5.86,5.66,5.86,24374,0
+CULP.US,D,20241230,000000,5.83,5.84,5.71,5.8,23596,0
+CULP.US,D,20241231,000000,5.86,5.94,5.75,5.87,62368,0
+CULP.US,D,20250102,000000,5.9,5.94,5.81,5.82,14991,0
+CULP.US,D,20250103,000000,5.92,5.94,5.56,5.68,46158,0
+CULP.US,D,20250106,000000,5.75,5.78,5.59,5.69,26615,0
+CULP.US,D,20250107,000000,5.73,5.82,5.6722,5.68,40915,0
+CULP.US,D,20250108,000000,5.7875,5.8,5.57,5.57,36042,0
+CULP.US,D,20250110,000000,5.67,5.78,5.55,5.7,48135,0
+CULP.US,D,20250113,000000,5.53,5.77,5.51,5.56,15234,0
+CULP.US,D,20250114,000000,5.57,5.57,5.37,5.43,16242,0
+CULP.US,D,20250115,000000,5.425,5.58,5.425,5.55,21818,0
+CULP.US,D,20250116,000000,5.58,5.59,5.452,5.59,12762,0
+CULP.US,D,20250117,000000,5.46,5.6,5.44,5.47,43803,0
+CULP.US,D,20250121,000000,5.465,5.5702,5.42,5.45,15543,0
+CULP.US,D,20250122,000000,5.44,5.52,5.37,5.37,18123,0
+CULP.US,D,20250123,000000,5.37,5.46,5.32,5.43,13959,0
+CULP.US,D,20250124,000000,5.41,5.41,5.27,5.32,16618,0
+CULP.US,D,20250127,000000,5.33,5.37,5.23,5.23,10533,0
+CULP.US,D,20250128,000000,5.29,5.29,5.12,5.16,5323,0
+CULP.US,D,20250129,000000,5,5.42,4.9618,5.4,23808,0
+CULP.US,D,20250130,000000,5.365,5.48,5.23,5.23,7466,0
+CULP.US,D,20250131,000000,5.235,5.49,5.21,5.39,11826,0
+CULP.US,D,20250203,000000,5.22,5.45,5.21,5.23,12074,0
+CULP.US,D,20250204,000000,5.06,5.375,5.06,5.29,11453,0
+CULP.US,D,20250205,000000,5.305,5.35,5.22,5.29,4316,0
+CULP.US,D,20250206,000000,5.3107,5.35,5.21,5.28,12335,0
+CULP.US,D,20250207,000000,5.21,5.39,5.11,5.39,8641,0
+CULP.US,D,20250210,000000,5.35,5.49,5.32,5.36,17256,0
+CULP.US,D,20250211,000000,5.34,5.46,5.27,5.4,13591,0
+CULP.US,D,20250212,000000,5.35,5.3899,5.2,5.27,6956,0
+CULP.US,D,20250213,000000,5.19,5.45,5.19,5.43,16808,0
+CULP.US,D,20250214,000000,5.4711,5.4711,5.28,5.33,2997,0
+CULP.US,D,20250218,000000,5.28,5.47,5.186,5.31,13016,0
+CULP.US,D,20250219,000000,5.3635,5.42,5.24,5.31,9081,0
+CULP.US,D,20250220,000000,5.16,5.4596,5.16,5.29,4285,0
+CULP.US,D,20250221,000000,5.38,5.47,5.13,5.16,20462,0
+CULP.US,D,20250224,000000,5.26,5.4599,5.11,5.2,12270,0
+CULP.US,D,20250225,000000,5.265,5.28,5.16,5.18,6510,0
+CULP.US,D,20250226,000000,5.23,5.35,5.12,5.27,16015,0
+CULP.US,D,20250227,000000,5.3418,5.3418,5.16,5.24,9362,0
+CULP.US,D,20250228,000000,5.24,5.4,5.24,5.3,20258,0
+CULP.US,D,20250303,000000,5.27,5.31,5.19,5.19,17747,0
+CULP.US,D,20250304,000000,5.1299,5.21,5.02,5.1,28487,0
+CULP.US,D,20250305,000000,5.218,5.218,5.02,5.02,7389,0
+CULP.US,D,20250306,000000,4.89,4.9,4.2,4.4,172483,0
+CULP.US,D,20250307,000000,4.4,4.565,4.36,4.5,28145,0
+CULP.US,D,20250310,000000,4.65,4.88,4.48,4.71,31903,0
+CULP.US,D,20250311,000000,4.7146,5.3,4.63,5.04,100161,0
+CULP.US,D,20250312,000000,4.89,5.23,4.89,5.23,29391,0
+CULP.US,D,20250313,000000,5.1,5.2199,4.985,5.01,40629,0
+CULP.US,D,20250314,000000,5.05,5.16,4.95,5.14,17943,0
+CULP.US,D,20250317,000000,5.11,5.226,5.07,5.15,18234,0
+CULP.US,D,20250318,000000,5.1319,5.58,5.1319,5.49,126651,0
+CULP.US,D,20250319,000000,5.5,5.64,5.42,5.6,29314,0
+CULP.US,D,20250320,000000,5.49,5.515,5.31,5.33,21690,0
+CULP.US,D,20250321,000000,5.4,5.48,5.08,5.37,23396,0
+CULP.US,D,20250324,000000,5.1868,5.4108,5.15,5.29,5138,0
+CULP.US,D,20250325,000000,5.35,5.49,5.24,5.24,7697,0
+CULP.US,D,20250326,000000,5.27,5.57,5.15,5.15,23998,0
+CULP.US,D,20250327,000000,5.29,5.35,5.16,5.35,7807,0
+CULP.US,D,20250328,000000,5.335,5.335,5.06,5.21,12404,0
+CULP.US,D,20250331,000000,5.202,5.202,4.98,5,35834,0
+CULP.US,D,20250401,000000,5.01,5.13,4.79,4.88,33939,0
+CULP.US,D,20250402,000000,4.96,5.01,4.63,4.7,27617,0
+CULP.US,D,20250403,000000,4.99,4.99,4.53,4.59,22159,0
+CULP.US,D,20250404,000000,4.505,4.5543,4.18,4.24,21675,0
+CULP.US,D,20250407,000000,4.24,4.345,4.18,4.19,56852,0
+CULP.US,D,20250408,000000,4.37,4.4512,3.94,3.97,49433,0
+CULP.US,D,20250409,000000,3.99,4.278,3.82,4.1,38149,0
+CULP.US,D,20250410,000000,4.2599,4.2599,4.03,4.08,12790,0
+CULP.US,D,20250411,000000,4.04,4.04,3.83,3.9,31993,0
+CULP.US,D,20250414,000000,3.9,4.1199,3.89,4,19674,0
+CULP.US,D,20250415,000000,3.91,4.04,3.86,3.88,9798,0
+CULP.US,D,20250416,000000,3.89,3.94,3.62,3.66,18163,0
+CULP.US,D,20250417,000000,3.63,3.94,3.63,3.81,18527,0
+CULP.US,D,20250421,000000,3.835,3.835,3.52,3.58,16160,0
+CULP.US,D,20250422,000000,3.6658,3.76,3.42,3.51,20243,0
+CULP.US,D,20250423,000000,3.8214,3.8432,3.59,3.78,23526,0
+CULP.US,D,20250424,000000,3.75,4.0321,3.72,3.97,9164,0
+CULP.US,D,20250425,000000,3.94,3.97,3.75,3.84,8294,0
+CULP.US,D,20250428,000000,4.002,4.002,3.7,3.81,7316,0
+CULP.US,D,20250429,000000,3.9362,3.9362,3.67,3.69,11449,0
+CULP.US,D,20250430,000000,3.74,4.01,3.67,3.8,8362,0
+CULP.US,D,20250501,000000,3.7229,3.8838,3.7229,3.74,7974,0
+CULP.US,D,20250502,000000,3.97,4.12,3.76,4.04,40166,0
+CULP.US,D,20250505,000000,4.0047,4.06,3.88,3.91,7084,0
+CULP.US,D,20250506,000000,3.99,4.06,3.92,3.92,8707,0
+CULP.US,D,20250507,000000,3.92,4.03,3.89,3.96,10371,0
+CULP.US,D,20250508,000000,3.93,4.0994,3.93,4.03,19128,0
+CULP.US,D,20250509,000000,3.9744,4.05,3.9744,4,5618,0
+CULP.US,D,20250512,000000,4.1,4.19,4.1,4.12,8932,0
+CULP.US,D,20250513,000000,4.12,4.24,4,4.06,13817,0
+CULP.US,D,20250514,000000,4.14,4.14,3.94,3.96,16022,0
+CULP.US,D,20250515,000000,4.0464,4.0464,4,4.02,9402,0
+CULP.US,D,20250516,000000,4.11,4.33,4.05,4.1,12806,0
+CULP.US,D,20250519,000000,4.1,4.23,4.05,4.11,5042,0
+CULP.US,D,20250520,000000,4.1,4.29,4.05,4.05,9300,0
+CULP.US,D,20250521,000000,4.19,4.28,4.09,4.1,7098,0
+CULP.US,D,20250522,000000,4.12,4.15,4.1,4.1,9467,0
+CULP.US,D,20250523,000000,4.1176,4.18,4.08,4.17,5924,0
+CULP.US,D,20250527,000000,4.1242,4.2686,4.1,4.18,70473,0
+CULP.US,D,20250528,000000,4.238,4.2799,4.15,4.2,2711,0
+CULP.US,D,20250529,000000,4.24,4.27,4.2,4.26,6336,0
+CULP.US,D,20250530,000000,4.13,4.25,4.13,4.25,2514,0
+CULP.US,D,20250602,000000,4.2,4.222,4.11,4.17,2021,0
+CULP.US,D,20250603,000000,4.17,4.25,4.14,4.2,1370,0
+CULP.US,D,20250604,000000,4.2526,4.2599,4.18,4.18,2446,0
+CULP.US,D,20250605,000000,4.2,4.24,4.19,4.24,1228,0
+CULP.US,D,20250606,000000,4.2,4.2322,4.08,4.11,16146,0
+CULP.US,D,20250609,000000,4.12,4.17,3.88,3.88,21982,0
+CULP.US,D,20250610,000000,4.09,4.11,3.9,3.9,24384,0
+CULP.US,D,20250611,000000,3.93,4.02,3.81,4.01,51573,0
+CULP.US,D,20250612,000000,4,4.12,3.85,4.08,23698,0
+CULP.US,D,20250613,000000,4.02,4.02,3.83,3.93,8046,0
+CULP.US,D,20250616,000000,3.99,4.01,3.91,3.96,4155,0
+CULP.US,D,20250617,000000,3.9274,3.93,3.82,3.92,13357,0
+CULP.US,D,20250618,000000,3.8934,4.01,3.87,3.98,6216,0
+CULP.US,D,20250620,000000,3.975,4.06,3.905,3.91,19456,0
+CULP.US,D,20250623,000000,3.96,4.1165,3.745,3.78,22275,0
+CULP.US,D,20250624,000000,3.86,3.92,3.79,3.88,19958,0
+CULP.US,D,20250625,000000,3.95,3.99,3.85,3.96,20758,0
+CULP.US,D,20250626,000000,3.83,3.966,3.76,3.91,28249,0
+CULP.US,D,20250627,000000,4.0261,4.0261,3.79,3.92,15388,0
+CULP.US,D,20250630,000000,3.79,3.97,3.78,3.93,17607,0
+CULP.US,D,20250701,000000,3.9,4.03,3.855,3.94,39110,0
+CULP.US,D,20250702,000000,4.03,4.645,3.98,4.49,79930,0
+CULP.US,D,20250703,000000,4.485,4.6,4.3978,4.5,32323,0
+CULP.US,D,20250707,000000,4.41,4.56,4.41,4.52,40645,0
+CULP.US,D,20250708,000000,4.566,4.8,4.51,4.66,50463,0
+CULP.US,D,20250709,000000,4.71,4.75,4.61,4.69,20800,0
+CULP.US,D,20250710,000000,4.74,4.75,4.615,4.7,8491,0
+CULP.US,D,20250711,000000,4.7,4.75,4.555,4.57,14495,0
+CULP.US,D,20250714,000000,4.595,4.7292,4.5,4.68,9699,0
+CULP.US,D,20250715,000000,4.65,4.6967,4.58,4.58,9865,0
+CULP.US,D,20250716,000000,4.6022,4.67,4.55,4.55,11973,0
+CULP.US,D,20250717,000000,4.55,4.6207,4.45,4.45,10438,0
+CULP.US,D,20250718,000000,4.4101,4.485,4.41,4.44,2448,0
+CULP.US,D,20250721,000000,4.3565,4.5,4.31,4.37,7616,0
+CULP.US,D,20250722,000000,4.38,4.62,4.38,4.41,9363,0
+CULP.US,D,20250723,000000,4.43,4.6097,4.43,4.47,3216,0
+CULP.US,D,20250724,000000,4.44,4.44,4.3,4.3,9894,0
+CULP.US,D,20250725,000000,4.32,4.57,4.25,4.41,19410,0
+CULP.US,D,20250728,000000,4.4,4.49,4.26,4.31,5278,0
+CULP.US,D,20250729,000000,4.42,4.45,4.27,4.27,5415,0
+CULP.US,D,20250730,000000,4.445,4.445,4.23,4.28,6185,0
+CULP.US,D,20250731,000000,4.2153,4.38,4.18,4.25,6092,0
+CULP.US,D,20250801,000000,4.25,4.38,4.18,4.26,6561,0
+CULP.US,D,20250804,000000,4.3,4.46,4.23,4.31,171339,0
+CULP.US,D,20250805,000000,4.28,4.33,4.23,4.33,3622,0
+CULP.US,D,20250806,000000,4.29,4.41,4.27,4.34,4156,0
+CULP.US,D,20250807,000000,4.36,4.37,4.22,4.23,8737,0
+CULP.US,D,20250808,000000,4.26,4.3701,4.24,4.26,5511,0
+CULP.US,D,20250811,000000,4.23,4.3749,4.21,4.26,11121,0
+CULP.US,D,20250812,000000,4.215,4.2414,4.12,4.18,8937,0
+CULP.US,D,20250813,000000,4.15,4.18,4.07,4.12,14348,0
+CULP.US,D,20250814,000000,4.1,4.185,3.985,4.04,10073,0
+CULP.US,D,20250815,000000,4.07,4.1524,4.03,4.06,6547,0
+CULP.US,D,20250818,000000,4.02,4.1,3.85,3.92,40811,0
+CULP.US,D,20250819,000000,3.92,3.9933,3.92,3.93,7907,0
+CULP.US,D,20250820,000000,3.9514,4.0919,3.75,4.03,51345,0
+CULP.US,D,20250821,000000,4.05,4.115,3.99,4.03,18281,0
+CULP.US,D,20250822,000000,4.0609,4.18,4.0609,4.15,4405,0
+CULP.US,D,20250825,000000,4.13,4.315,4.12,4.21,9335,0
+CULP.US,D,20250826,000000,4.29,4.37,4.27,4.27,9597,0
+CULP.US,D,20250827,000000,4.205,4.23,4.17,4.17,8415,0
+CULP.US,D,20250828,000000,4.19,4.27,4.19,4.23,6331,0
+CULP.US,D,20250829,000000,4.26,4.3201,4.24,4.315,1928,0
+CULP.US,D,20250902,000000,4.2,4.3878,4.2,4.315,7095,0
+CULP.US,D,20250903,000000,4.21,4.2692,4.077,4.18,10738,0
+CULP.US,D,20250904,000000,4.18,4.313,4.13,4.313,3439,0
+CULP.US,D,20250905,000000,4.3,4.31,4.25,4.25,3416,0
+CULP.US,D,20250908,000000,4.299,4.33,4.25,4.29,16818,0
+CULP.US,D,20250909,000000,4.32,4.55,4.3,4.55,16970,0
+CULP.US,D,20250910,000000,4.66,4.79,4.26,4.7,89479,0
+CULP.US,D,20250911,000000,4.7,4.7999,4.45,4.57,54443,0
+CULP.US,D,20250912,000000,4.5682,4.79,4.55,4.72,12520,0
+CULP.US,D,20250915,000000,4.62,4.74,4.45,4.5,22743,0
+CULP.US,D,20250916,000000,4.52,4.59,4.46,4.53,18190,0
+CULP.US,D,20250917,000000,4.595,4.69,4.49,4.49,45177,0
+CULP.US,D,20250918,000000,4.61,4.6692,4.45,4.49,24236,0
+CULP.US,D,20250919,000000,4.5088,4.55,4.27,4.27,32297,0
+CULP.US,D,20250922,000000,4.385,4.4,4.24,4.24,25543,0
+CULP.US,D,20250923,000000,4.29,4.49,4.24,4.32,35774,0
+CULP.US,D,20250924,000000,4.455,4.75,4.3,4.31,117574,0
+CULP.US,D,20250925,000000,4.35,4.38,4.17,4.17,50573,0
+CULP.US,D,20250926,000000,4.19,4.32,4.17,4.29,50462,0
+CULP.US,D,20250929,000000,4.33,4.3955,4.3,4.37,6426,0
+CULP.US,D,20250930,000000,4.355,4.5,4.34,4.46,6272,0
+CULP.US,D,20251001,000000,4.355,4.39,4.2519,4.31,5449,0
+CULP.US,D,20251002,000000,4.32,4.3488,4.31,4.32,13906,0
+CULP.US,D,20251003,000000,4.37,4.4,4.32,4.34,10186,0
+CULP.US,D,20251006,000000,4.39,4.39,4.34,4.38,16140,0
+CULP.US,D,20251007,000000,4.42,4.42,4.33,4.35,9550,0
+CULP.US,D,20251008,000000,4.36,4.36,4.2629,4.335,15008,0
+CULP.US,D,20251009,000000,4.27,4.3296,4.25,4.29,4377,0
+CULP.US,D,20251010,000000,4.32,4.33,4.21,4.21,10373,0
+CULP.US,D,20251013,000000,4.21,4.22,4.16,4.16,17681,0
+CULP.US,D,20251014,000000,4.137,4.2,4.13,4.13,25277,0
+CULP.US,D,20251015,000000,4.27,4.27,4.1301,4.19,5433,0
+CULP.US,D,20251016,000000,4.13,4.21,4.12,4.16,9805,0
+CULP.US,D,20251017,000000,4.162,4.23,4.08,4.13,22547,0
+CULP.US,D,20251020,000000,4.1411,4.23,4.1411,4.18,10216,0
+CULP.US,D,20251021,000000,4.1641,4.2198,4.14,4.2,2634,0
+CULP.US,D,20251022,000000,4.19,4.29,4.18,4.26,16823,0
+CULP.US,D,20251023,000000,4.21,4.29,4.21,4.25,2808,0
+CULP.US,D,20251024,000000,4.26,4.2756,4.16,4.18,21131,0
+CULP.US,D,20251027,000000,4.28,4.4377,4.18,4.18,5260,0
+CULP.US,D,20251028,000000,4.1844,4.2,4.17,4.195,3483,0
+CULP.US,D,20251029,000000,4.2,4.25,4.17,4.24,2390,0
+CULP.US,D,20251030,000000,4.19,4.24,3.97,4.13,97914,0
+CULP.US,D,20251031,000000,4.1765,4.1765,3.98,4.02,24075,0
+CULP.US,D,20251103,000000,4,4.05,3.95,4.05,20434,0
+CULP.US,D,20251104,000000,4.01,4.038,3.99,4.01,12418,0
+CULP.US,D,20251105,000000,4.01,4.01,3.92,3.95,8614,0
+CULP.US,D,20251106,000000,3.91,3.97,3.9,3.9,6343,0
+CULP.US,D,20251107,000000,3.95,3.95,3.77,3.78,30319,0
+CULP.US,D,20251110,000000,3.8,3.9,3.79,3.9,18039,0
+CULP.US,D,20251111,000000,3.87,3.93,3.82,3.92,12145,0
+CULP.US,D,20251112,000000,3.95,4.025,3.91,3.96,4145,0
+CULP.US,D,20251113,000000,3.98,3.99,3.856,3.88,12755,0
+CULP.US,D,20251114,000000,3.8667,3.93,3.86,3.92,1952,0
+CULP.US,D,20251117,000000,3.9,3.915,3.87,3.88,22044,0
+CULP.US,D,20251118,000000,3.88,3.88,3.81,3.81,31080,0
+CULP.US,D,20251119,000000,3.8,3.8899,3.765,3.86,50057,0
+CULP.US,D,20251120,000000,3.84,3.88,3.8,3.84,16418,0
+CULP.US,D,20251121,000000,3.8,3.885,3.78,3.82,33003,0
+CULP.US,D,20251124,000000,4.0183,4.0404,3.83,3.95,10775,0
+CULP.US,D,20251125,000000,3.92,4.08,3.9,4.06,15809,0
+CULP.US,D,20251126,000000,4.06,4.1454,3.94,4.09,55400,0
+CULP.US,D,20251128,000000,4.07,4.17,3.89,3.99,11486,0
+CULP.US,D,20251201,000000,3.94,3.97,3.87,3.87,3793,0
+CULP.US,D,20251202,000000,3.91,3.95,3.83,3.84,27234,0
+CULP.US,D,20251203,000000,3.94,3.9517,3.81,3.81,49997,0
+CULP.US,D,20251204,000000,3.85,3.92,3.81,3.83,17871,0
+CULP.US,D,20251205,000000,3.8561,3.8821,3.81,3.85,19492,0
+CULP.US,D,20251208,000000,3.8327,3.8557,3.78,3.78,20354,0
+CULP.US,D,20251209,000000,3.86,3.935,3.8,3.86,80060,0
+CULP.US,D,20251210,000000,3.885,4.04,3.81,3.99,221151,0
+CULP.US,D,20251211,000000,3.735,3.88,3.6,3.75,72654,0
+CULP.US,D,20251212,000000,3.71,3.81,3.6969,3.77,29805,0
+CULP.US,D,20251215,000000,3.81,3.8215,3.68,3.71,32255,0
+CULP.US,D,20251216,000000,3.73,3.7799,3.63,3.63,25317,0
+CULP.US,D,20251217,000000,3.63,3.6683,3.42,3.46,91182,0
+CULP.US,D,20251218,000000,3.47,3.515,3.4592,3.46,21643,0
+CULP.US,D,20251219,000000,3.58,3.58,3.42,3.46,26517,0
+CULP.US,D,20251222,000000,3.41,3.5,3.33,3.46,44282,0
+CULP.US,D,20251223,000000,3.5,3.5,3.43,3.43,12274,0
+CULP.US,D,20251224,000000,3.4,3.4601,3.37,3.38,15269,0
+CULP.US,D,20251226,000000,3.4,3.5,3.37,3.5,53171,0
+CULP.US,D,20251229,000000,3.5,3.588,3.49,3.53,28494,0
+CULP.US,D,20251230,000000,3.5,3.548,3.4421,3.52,13483,0
+CULP.US,D,20251231,000000,3.53,3.56,3.455,3.56,88900,0
+CULP.US,D,20260102,000000,3.57,3.57,3.45,3.51,50029,0
+CULP.US,D,20260105,000000,3.48,3.56,3.46,3.535,15545,0
+CULP.US,D,20260106,000000,3.45,3.555,3.45,3.5,7603,0
+CULP.US,D,20260107,000000,3.5,3.5259,3.43,3.45,29887,0
+CULP.US,D,20260108,000000,3.45,3.523,3.43,3.48,34023,0
+CULP.US,D,20260109,000000,3.46,3.6,3.44,3.46,13114,0
+CULP.US,D,20260112,000000,3.545,3.7936,3.51,3.65,66375,0
+CULP.US,D,20260113,000000,3.6,3.665,3.57,3.62,26850,0
+CULP.US,D,20260114,000000,3.65,3.8,3.6,3.795,22690,0
+CULP.US,D,20260115,000000,3.5162,3.84,3.47,3.81,13711,0
+CULP.US,D,20260116,000000,3.8,3.87,3.78,3.87,16918,0
+CULP.US,D,20260120,000000,3.75,3.88,3.7,3.7,15599,0
+CULP.US,D,20260121,000000,3.81,3.81,3.64,3.67,17906,0
+CULP.US,D,20260122,000000,3.719,3.795,3.7,3.74,2843,0
+CULP.US,D,20260123,000000,3.8046,3.8046,3.66,3.72,11285,0
+CULP.US,D,20260126,000000,3.715,3.77,3.61,3.61,65078,0
+CULP.US,D,20260127,000000,3.75,3.8899,3.7301,3.79,20768,0
+CULP.US,D,20260128,000000,3.705,3.77,3.61,3.72,19937,0
+CULP.US,D,20260129,000000,3.62,3.68,3.54,3.66,20149,0
+CULP.US,D,20260130,000000,3.66,3.66,3.515,3.52,15844,0
+CULP.US,D,20260202,000000,3.5101,3.5559,3.47,3.47,10015,0
+CULP.US,D,20260203,000000,3.5,3.55,3.45,3.46,19867,0
+CULP.US,D,20260204,000000,3.51,3.55,3.45,3.5,19202,0
+CULP.US,D,20260205,000000,3.52,3.54,3.42,3.47,37862,0
+CULP.US,D,20260206,000000,3.5,3.635,3.48,3.51,28387,0
+CULP.US,D,20260209,000000,3.5664,3.69,3.52,3.54,22057,0
+CULP.US,D,20260210,000000,3.5,3.65,3.5,3.56,9635,0
+CULP.US,D,20260211,000000,3.47,3.56,3.47,3.52,7828,0
+CULP.US,D,20260212,000000,3.585,3.615,3.44,3.52,20000,0
+CULP.US,D,20260213,000000,3.565,3.58,3.49,3.58,8610,0
+CULP.US,D,20260217,000000,3.565,3.5699,3.45,3.48,24129,0
+CULP.US,D,20260218,000000,3.4501,3.52,3.38,3.42,44318,0
diff --git a/daily/us/nyse stocks/1/curv.us.txt b/daily/us/nyse stocks/1/curv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66ced330cdb0904cb3799f42544171af1ca11b81
--- /dev/null
+++ b/daily/us/nyse stocks/1/curv.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CURV.US,D,20210701,000000,23.25,26.35,22.21,24.15,5959016,0
+CURV.US,D,20210702,000000,24.51,27.6599,24.5,26.58,1145076,0
+CURV.US,D,20210706,000000,27,28.12,24.75,27,688526,0
+CURV.US,D,20210707,000000,27.5,28.98,26.15,27,457771,0
+CURV.US,D,20210708,000000,26.17,26.75,24.76,24.8,425612,0
+CURV.US,D,20210709,000000,25.15,25.3299,23.95,24.4,433982,0
+CURV.US,D,20210712,000000,24.4,25.1514,23.14,23.5,481570,0
+CURV.US,D,20210713,000000,23.5,23.81,22.87,23.5,269746,0
+CURV.US,D,20210714,000000,23.5,23.96,23,23.23,495269,0
+CURV.US,D,20210715,000000,22.99,22.99,21.63,22.54,808031,0
+CURV.US,D,20210716,000000,22.53,23.45,22.01,22.9,449964,0
+CURV.US,D,20210719,000000,22.6,23.26,22,22.71,339892,0
+CURV.US,D,20210720,000000,22.62,23.85,22.3,23.85,223786,0
+CURV.US,D,20210721,000000,23.69,24.18,23.21,23.5,268565,0
+CURV.US,D,20210722,000000,23.03,23.53,22.46,22.73,531904,0
+CURV.US,D,20210723,000000,22.54,23.25,22.09,22.48,519400,0
+CURV.US,D,20210726,000000,23,23.8,23,23.47,239387,0
+CURV.US,D,20210727,000000,23.28,23.585,22.7221,23.38,144068,0
+CURV.US,D,20210728,000000,23.28,23.53,22.59,22.97,121419,0
+CURV.US,D,20210729,000000,23.22,23.59,22.87,23.11,199277,0
+CURV.US,D,20210730,000000,23.03,23.47,22.75,23.35,107443,0
+CURV.US,D,20210802,000000,23.14,25,23.05,24.59,478741,0
+CURV.US,D,20210803,000000,24.78,25.21,24.14,24.78,139821,0
+CURV.US,D,20210804,000000,24.65,24.95,24.2868,24.58,132933,0
+CURV.US,D,20210805,000000,24.64,26.81,24.45,26.65,186431,0
+CURV.US,D,20210806,000000,26.5,28.5,26.5,27.73,293075,0
+CURV.US,D,20210809,000000,27.53,28.25,26.625,27.81,399127,0
+CURV.US,D,20210810,000000,28.3,30.01,28.15,29.72,514803,0
+CURV.US,D,20210811,000000,29.67,30.17,28.91,30.06,185090,0
+CURV.US,D,20210812,000000,29.88,30.43,29.5108,30.03,126805,0
+CURV.US,D,20210813,000000,30.16,30.5,29.06,29.65,251323,0
+CURV.US,D,20210816,000000,29.4,30.69,29.22,30.64,142969,0
+CURV.US,D,20210817,000000,30.49,30.5662,27.57,27.92,301093,0
+CURV.US,D,20210818,000000,28,29.86,28,29.18,232326,0
+CURV.US,D,20210819,000000,29.04,30.03,29.04,29.92,178178,0
+CURV.US,D,20210820,000000,29.8,29.91,28.71,29.65,134734,0
+CURV.US,D,20210823,000000,29.62,30.76,28.57,28.69,270148,0
+CURV.US,D,20210824,000000,28.72,33.19,28.72,31.16,717150,0
+CURV.US,D,20210825,000000,31.43,31.43,27.13,28,361918,0
+CURV.US,D,20210826,000000,28.01,28.01,26.07,26.41,248370,0
+CURV.US,D,20210827,000000,26.29,26.96,24.14,24.45,473130,0
+CURV.US,D,20210830,000000,24.99,24.99,23.11,23.84,285366,0
+CURV.US,D,20210831,000000,23.8,23.95,22.69,23.11,335596,0
+CURV.US,D,20210901,000000,23.21,23.55,22.86,22.96,281880,0
+CURV.US,D,20210902,000000,22.96,23.07,21.73,22.07,719288,0
+CURV.US,D,20210903,000000,22.1,23.03,20.6996,21,1188561,0
+CURV.US,D,20210907,000000,21.12,21.15,19.96,20.2,601053,0
+CURV.US,D,20210908,000000,20.21,20.21,18.26,18.46,1094176,0
+CURV.US,D,20210909,000000,21.93,25.02,21,24.44,6531619,0
+CURV.US,D,20210910,000000,24.48,24.82,23.02,23.17,1095439,0
+CURV.US,D,20210913,000000,23.17,23.17,19.93,19.96,1355957,0
+CURV.US,D,20210914,000000,19.93,20.67,19.03,20.34,1234905,0
+CURV.US,D,20210915,000000,20.17,20.34,18.82,19.45,473120,0
+CURV.US,D,20210916,000000,19.15,19.43,18.3,18.68,629459,0
+CURV.US,D,20210917,000000,18.94,19.29,17.24,17.34,2651598,0
+CURV.US,D,20210920,000000,16.9,18.55,16.63,18.55,964281,0
+CURV.US,D,20210921,000000,18.5,18.989,17.3,18.01,1056484,0
+CURV.US,D,20210922,000000,18.05,18.56,18,18.4,763487,0
+CURV.US,D,20210923,000000,18.3,19,18.03,18.17,426362,0
+CURV.US,D,20210924,000000,18,18.04,16.9,17,461292,0
+CURV.US,D,20210927,000000,17,17.6,16.555,17.04,465049,0
+CURV.US,D,20210928,000000,17.03,17.53,16.75,17.29,326631,0
+CURV.US,D,20210929,000000,17.53,17.7941,17,17.5,421998,0
+CURV.US,D,20210930,000000,16.84,17.4,15.231,15.43,936308,0
+CURV.US,D,20211001,000000,15.59,15.665,13.82,15.26,918670,0
+CURV.US,D,20211004,000000,15.04,15.6,14.77,15.21,239219,0
+CURV.US,D,20211005,000000,15.18,15.77,15.08,15.21,235862,0
+CURV.US,D,20211006,000000,15.12,15.2,14.2607,14.43,335103,0
+CURV.US,D,20211007,000000,14.48,15.1138,14.48,14.62,350297,0
+CURV.US,D,20211008,000000,14.52,14.77,14.19,14.75,430015,0
+CURV.US,D,20211011,000000,14.75,14.97,13.965,13.99,242812,0
+CURV.US,D,20211012,000000,14.01,14.1,13.3509,13.59,412126,0
+CURV.US,D,20211013,000000,13.74,14.32,13.61,14.03,296498,0
+CURV.US,D,20211014,000000,14.23,14.49,13.66,13.97,264524,0
+CURV.US,D,20211015,000000,14.14,14.19,13.36,13.7,384438,0
+CURV.US,D,20211018,000000,13.6,14.1395,13.26,13.91,346787,0
+CURV.US,D,20211019,000000,13.78,14.7601,13.42,14.44,1205303,0
+CURV.US,D,20211020,000000,14.31,15.4,14.17,15.06,434344,0
+CURV.US,D,20211021,000000,15.04,15.95,15.04,15.64,837239,0
+CURV.US,D,20211022,000000,15.52,15.769,14.6,15.12,327838,0
+CURV.US,D,20211025,000000,15.33,15.53,14.95,15.28,352024,0
+CURV.US,D,20211026,000000,15.44,15.68,14.99,15.21,153086,0
+CURV.US,D,20211027,000000,15.32,15.32,13.78,13.81,547452,0
+CURV.US,D,20211028,000000,13.85,14.86,13.83,14.54,282392,0
+CURV.US,D,20211029,000000,14.14,15.12,14.14,15.04,405161,0
+CURV.US,D,20211101,000000,15.28,16.23,15.12,16.09,485812,0
+CURV.US,D,20211102,000000,16.08,16.17,15.33,16.12,424592,0
+CURV.US,D,20211103,000000,16.24,18.049,16.17,17.33,1001847,0
+CURV.US,D,20211104,000000,17.49,18.535,16.92,18.4,645617,0
+CURV.US,D,20211105,000000,18.48,19.92,18.44,19.25,1243412,0
+CURV.US,D,20211108,000000,19.61,20.12,18.855,19.6,922546,0
+CURV.US,D,20211109,000000,19.39,20.95,18.74,19.84,502222,0
+CURV.US,D,20211110,000000,19.53,19.88,18.82,19.22,399995,0
+CURV.US,D,20211111,000000,19.23,20.44,19.19,19.63,433003,0
+CURV.US,D,20211112,000000,19.45,19.48,18.0425,18.67,320691,0
+CURV.US,D,20211115,000000,18.84,19.42,18.43,18.82,359406,0
+CURV.US,D,20211116,000000,18.68,18.83,17.86,18.05,294180,0
+CURV.US,D,20211117,000000,17.9,18.39,17.467,17.76,226477,0
+CURV.US,D,20211118,000000,17.78,19.77,17.53,19.61,607338,0
+CURV.US,D,20211119,000000,19.61,20.35,18.45,18.9,450959,0
+CURV.US,D,20211122,000000,18.86,19.6,18.0201,19.57,355825,0
+CURV.US,D,20211123,000000,19.35,19.96,18.01,18.09,377154,0
+CURV.US,D,20211124,000000,17.81,18.065,16.71,17.39,786349,0
+CURV.US,D,20211126,000000,16.53,17.35,16.24,17,334508,0
+CURV.US,D,20211129,000000,17.13,17.38,16.38,17.24,224114,0
+CURV.US,D,20211130,000000,17.25,17.25,15.88,16.27,583285,0
+CURV.US,D,20211201,000000,16.58,16.87,14.79,14.94,496616,0
+CURV.US,D,20211202,000000,14.85,15.48,14.66,15.27,370361,0
+CURV.US,D,20211203,000000,15.37,16.145,15.27,15.93,436989,0
+CURV.US,D,20211206,000000,16.03,16.12,14.99,15.52,322714,0
+CURV.US,D,20211207,000000,15.72,16.62,15.5678,16.59,415718,0
+CURV.US,D,20211208,000000,16.68,16.69,15.37,15.65,1473235,0
+CURV.US,D,20211209,000000,12.51,13.75,11.1,11.28,6387240,0
+CURV.US,D,20211210,000000,11.12,11.6,10.77,11.31,1955466,0
+CURV.US,D,20211213,000000,11.18,12.09,10.93,11.42,1458096,0
+CURV.US,D,20211214,000000,11.26,12.0987,11.14,11.2,1371839,0
+CURV.US,D,20211215,000000,11.08,11.44,10.6475,11.29,969204,0
+CURV.US,D,20211216,000000,11.47,11.83,10.41,10.44,877964,0
+CURV.US,D,20211217,000000,10.33,10.62,9.52,10.01,1240060,0
+CURV.US,D,20211220,000000,9.91,10.15,9.475,9.81,767919,0
+CURV.US,D,20211221,000000,10.07,10.55,10,10.13,442700,0
+CURV.US,D,20211222,000000,10.11,10.45,10.01,10.02,389756,0
+CURV.US,D,20211223,000000,10.03,10.465,9.8,10.14,653798,0
+CURV.US,D,20211227,000000,10.09,10.612,9.96,10.07,833068,0
+CURV.US,D,20211228,000000,10.1,10.265,9.68,9.79,797799,0
+CURV.US,D,20211229,000000,9.8,10.21,9.7,9.89,460880,0
+CURV.US,D,20211230,000000,9.84,10.1,9.77,9.9,395607,0
+CURV.US,D,20211231,000000,9.84,10.05,9.62,9.88,468753,0
+CURV.US,D,20220103,000000,9.93,10.42,9.88,10.22,462645,0
+CURV.US,D,20220104,000000,10.35,10.413,9.68,10.27,966073,0
+CURV.US,D,20220105,000000,10.32,11.29,10.32,10.49,756533,0
+CURV.US,D,20220106,000000,10.23,10.83,10.07,10.29,377633,0
+CURV.US,D,20220107,000000,10.21,10.84,10.18,10.7,427305,0
+CURV.US,D,20220110,000000,8.54,9.51,8.055,8.2,3033377,0
+CURV.US,D,20220111,000000,8.26,9.339,8.145,9.23,1926798,0
+CURV.US,D,20220112,000000,9.23,10.22,9.151,9.96,1085354,0
+CURV.US,D,20220113,000000,9.95,10.275,9.64,9.76,904957,0
+CURV.US,D,20220114,000000,9.67,9.69,8.96,9.51,363488,0
+CURV.US,D,20220118,000000,9.3,9.43,8.55,8.7,666115,0
+CURV.US,D,20220119,000000,8.69,9.12,8.52,8.98,588223,0
+CURV.US,D,20220120,000000,9.07,9.475,8.48,8.52,792320,0
+CURV.US,D,20220121,000000,8.4,8.87,8.14,8.14,536066,0
+CURV.US,D,20220124,000000,8.01,8.82,7.9,8.71,1216722,0
+CURV.US,D,20220125,000000,8.59,8.94,8.45,8.69,478044,0
+CURV.US,D,20220126,000000,8.9,9.01,8.08,8.31,558184,0
+CURV.US,D,20220127,000000,9.01,9.64,8.41,8.5,1409879,0
+CURV.US,D,20220128,000000,8.68,9,8.37,8.82,654816,0
+CURV.US,D,20220131,000000,8.76,9.4,8.76,9.2,617106,0
+CURV.US,D,20220201,000000,9.27,9.425,8.79,9.3,871473,0
+CURV.US,D,20220202,000000,9.37,9.3719,8.835,9.01,348574,0
+CURV.US,D,20220203,000000,8.8,8.98,8.48,8.61,420944,0
+CURV.US,D,20220204,000000,8.61,8.8,8.36,8.68,376944,0
+CURV.US,D,20220207,000000,8.71,9.05,8.7,8.89,278530,0
+CURV.US,D,20220208,000000,8.84,9.38,8.79,9.36,265580,0
+CURV.US,D,20220209,000000,9.47,9.62,9.09,9.16,530821,0
+CURV.US,D,20220210,000000,8.96,9.465,8.78,9.13,660736,0
+CURV.US,D,20220211,000000,9.11,9.42,8.8,8.96,374491,0
+CURV.US,D,20220214,000000,8.95,9.285,8.82,8.89,274421,0
+CURV.US,D,20220215,000000,8.98,9.33,8.9601,9.3,283775,0
+CURV.US,D,20220216,000000,9.35,9.5,9.05,9.07,456157,0
+CURV.US,D,20220217,000000,8.94,9.24,8.89,9.03,441481,0
+CURV.US,D,20220218,000000,8.92,9.33,8.87,8.93,338894,0
+CURV.US,D,20220222,000000,8.92,9.155,8.56,8.68,446061,0
+CURV.US,D,20220223,000000,8.78,8.79,8.16,8.37,440464,0
+CURV.US,D,20220224,000000,7.78,8.54,7.7257,8.44,807335,0
+CURV.US,D,20220225,000000,8.43,8.58,8.06,8.49,470457,0
+CURV.US,D,20220228,000000,8.45,8.865,8.39,8.75,503049,0
+CURV.US,D,20220301,000000,8.79,8.945,8.33,8.5,392264,0
+CURV.US,D,20220302,000000,8.45,8.8,8.4,8.63,428979,0
+CURV.US,D,20220303,000000,8.72,8.78,8.13,8.33,443763,0
+CURV.US,D,20220304,000000,8.27,8.43,7.91,7.95,586281,0
+CURV.US,D,20220307,000000,7.96,8.03,7.285,7.4,641092,0
+CURV.US,D,20220308,000000,7.4,7.91,7.24,7.54,592118,0
+CURV.US,D,20220309,000000,7.71,8.15,7.71,7.79,747853,0
+CURV.US,D,20220310,000000,7.65,8,7.6,8,573163,0
+CURV.US,D,20220311,000000,8.06,8.155,7.47,7.52,353745,0
+CURV.US,D,20220314,000000,7.52,7.57,7.25,7.26,359093,0
+CURV.US,D,20220315,000000,7.31,7.725,7.31,7.56,478386,0
+CURV.US,D,20220316,000000,7.67,8.29,7.67,8.06,1123051,0
+CURV.US,D,20220317,000000,8,8.24,7.87,8,804187,0
+CURV.US,D,20220318,000000,8.22,8.54,7.88,8,2393680,0
+CURV.US,D,20220321,000000,7.93,8.27,7.86,8.25,618550,0
+CURV.US,D,20220322,000000,8.25,8.42,7.81,7.82,489685,0
+CURV.US,D,20220323,000000,7.79,7.8073,7.34,7.35,392040,0
+CURV.US,D,20220324,000000,7.35,7.5,7.1299,7.19,458722,0
+CURV.US,D,20220325,000000,7.25,7.305,6.87,6.88,444922,0
+CURV.US,D,20220328,000000,6.8,6.9405,6.67,6.74,532668,0
+CURV.US,D,20220329,000000,6.84,7.06,6.76,6.8,568886,0
+CURV.US,D,20220330,000000,6.8,6.85,6.25,6.26,563218,0
+CURV.US,D,20220331,000000,6.25,6.34,6.03,6.06,464887,0
+CURV.US,D,20220401,000000,6.09,6.24,5.77,5.88,415679,0
+CURV.US,D,20220404,000000,5.91,6.14,5.78,6.04,324995,0
+CURV.US,D,20220405,000000,6.06,6.255,5.87,6.24,370212,0
+CURV.US,D,20220406,000000,6.08,6.2,5.795,5.89,366870,0
+CURV.US,D,20220407,000000,5.82,5.96,5.62,5.85,398591,0
+CURV.US,D,20220408,000000,5.81,6,5.68,5.85,215896,0
+CURV.US,D,20220411,000000,5.8,6.075,5.74,5.85,430144,0
+CURV.US,D,20220412,000000,5.89,6.19,5.8801,5.96,420438,0
+CURV.US,D,20220413,000000,5.98,6.28,5.98,6.19,302145,0
+CURV.US,D,20220414,000000,6.2,6.3,6.04,6.08,170074,0
+CURV.US,D,20220418,000000,6.07,6.19,5.995,6.05,306332,0
+CURV.US,D,20220419,000000,6.02,6.62,6.02,6.3,587708,0
+CURV.US,D,20220420,000000,6.25,6.46,6.03,6.07,382231,0
+CURV.US,D,20220421,000000,6.14,6.21,5.95,6.1,399271,0
+CURV.US,D,20220422,000000,5.97,6.21,5.88,6.03,272731,0
+CURV.US,D,20220425,000000,5.93,6.62,5.91,6.22,677938,0
+CURV.US,D,20220426,000000,6.07,6.1,5.82,5.91,538023,0
+CURV.US,D,20220427,000000,5.8,5.939,5.68,5.76,338920,0
+CURV.US,D,20220428,000000,5.77,6.08,5.62,6,288412,0
+CURV.US,D,20220429,000000,5.87,6.17,5.82,5.86,277455,0
+CURV.US,D,20220502,000000,5.92,6.32,5.81,6.24,794287,0
+CURV.US,D,20220503,000000,6.13,6.8299,6.05,6.63,640591,0
+CURV.US,D,20220504,000000,6.66,7.03,6.46,6.73,502220,0
+CURV.US,D,20220505,000000,6.58,6.77,6.39,6.75,439034,0
+CURV.US,D,20220506,000000,6.7,6.86,6.24,6.34,362191,0
+CURV.US,D,20220509,000000,6.17,6.32,6,6.06,454008,0
+CURV.US,D,20220510,000000,6.2,6.2,5.56,5.71,463309,0
+CURV.US,D,20220511,000000,5.65,5.75,5.33,5.36,454500,0
+CURV.US,D,20220512,000000,5.28,5.52,5.18,5.29,582321,0
+CURV.US,D,20220513,000000,5.37,5.585,5.25,5.37,495280,0
+CURV.US,D,20220516,000000,5.18,5.48,5.14,5.33,263080,0
+CURV.US,D,20220517,000000,5.47,5.79,5.43,5.71,234339,0
+CURV.US,D,20220518,000000,5.38,5.415,5.13,5.19,317187,0
+CURV.US,D,20220519,000000,5.1,5.54,5.02,5.51,465497,0
+CURV.US,D,20220520,000000,5.61,5.66,5.37,5.53,355494,0
+CURV.US,D,20220523,000000,5.6,5.6,5.17,5.19,340791,0
+CURV.US,D,20220524,000000,5.09,5.11,4.86,4.9,393429,0
+CURV.US,D,20220525,000000,4.86,5.55,4.86,5.35,407856,0
+CURV.US,D,20220526,000000,5.43,6.11,5.42,5.45,972757,0
+CURV.US,D,20220527,000000,5.42,6.02,5.32,6.01,716606,0
+CURV.US,D,20220531,000000,5.82,6,5.69,5.83,368840,0
+CURV.US,D,20220601,000000,5.88,5.99,5.66,5.68,250572,0
+CURV.US,D,20220602,000000,5.71,6.01,5.7,5.82,357187,0
+CURV.US,D,20220603,000000,5.7,5.83,5.57,5.59,515785,0
+CURV.US,D,20220606,000000,5.68,5.765,5.44,5.54,505824,0
+CURV.US,D,20220607,000000,5.4,5.82,5.355,5.81,1025810,0
+CURV.US,D,20220608,000000,6.07,6.16,5.21,5.42,1108523,0
+CURV.US,D,20220609,000000,5.34,5.7586,5.22,5.68,528824,0
+CURV.US,D,20220610,000000,5.5,5.7,5.23,5.23,343499,0
+CURV.US,D,20220613,000000,5,5.17,4.86,5.07,381965,0
+CURV.US,D,20220614,000000,5.08,5.27,5.01,5.16,338530,0
+CURV.US,D,20220615,000000,5.29,5.305,5.13,5.16,393525,0
+CURV.US,D,20220616,000000,4.99,5,4.73,4.82,317008,0
+CURV.US,D,20220617,000000,4.84,4.87,4.7,4.72,249416,0
+CURV.US,D,20220621,000000,4.8,4.805,4.57,4.59,358183,0
+CURV.US,D,20220622,000000,4.55,4.63,4.49,4.55,553570,0
+CURV.US,D,20220623,000000,4.58,4.76,4.33,4.7,1286996,0
+CURV.US,D,20220624,000000,4.76,5.18,4.7219,5.17,1375264,0
+CURV.US,D,20220627,000000,5.3,5.319,5,5.03,386487,0
+CURV.US,D,20220628,000000,5.02,5.02,4.71,4.74,325914,0
+CURV.US,D,20220629,000000,4.7,4.71,4.46,4.54,355991,0
+CURV.US,D,20220630,000000,4.42,4.4694,4.19,4.32,500289,0
+CURV.US,D,20220701,000000,4.29,4.385,4.18,4.23,254204,0
+CURV.US,D,20220705,000000,4.14,4.78,4.02,4.59,404469,0
+CURV.US,D,20220706,000000,4.54,4.625,4.31,4.45,272277,0
+CURV.US,D,20220707,000000,4.49,4.75,4.44,4.65,217803,0
+CURV.US,D,20220708,000000,4.61,4.67,4.43,4.6,127722,0
+CURV.US,D,20220711,000000,4.55,4.62,4.34,4.4,289061,0
+CURV.US,D,20220712,000000,4.36,4.54,4.345,4.39,133901,0
+CURV.US,D,20220713,000000,4.32,4.455,4.21,4.32,160785,0
+CURV.US,D,20220714,000000,4.17,4.27,4.11,4.21,253619,0
+CURV.US,D,20220715,000000,4.02,4.31,4,4.24,364775,0
+CURV.US,D,20220718,000000,4.32,4.63,4.32,4.47,247089,0
+CURV.US,D,20220719,000000,4.54,4.73,4.54,4.7,113340,0
+CURV.US,D,20220720,000000,4.68,4.86,4.67,4.81,121003,0
+CURV.US,D,20220721,000000,4.77,4.79,4.58,4.64,166017,0
+CURV.US,D,20220722,000000,4.66,5.0588,4.32,4.35,284178,0
+CURV.US,D,20220725,000000,4.39,4.39,4.095,4.2,371155,0
+CURV.US,D,20220726,000000,4.07,4.1,3.78,3.83,367923,0
+CURV.US,D,20220727,000000,3.89,3.98,3.705,3.97,260686,0
+CURV.US,D,20220728,000000,3.92,4.1,3.83,4.05,224406,0
+CURV.US,D,20220729,000000,4.07,4.08,3.85,4.06,293532,0
+CURV.US,D,20220801,000000,4.04,4.41,3.96,4.33,200500,0
+CURV.US,D,20220802,000000,4.25,4.26,4.06,4.07,168449,0
+CURV.US,D,20220803,000000,4.1,4.37,4.03,4.35,236403,0
+CURV.US,D,20220804,000000,4.29,4.86,4.29,4.8,507446,0
+CURV.US,D,20220805,000000,4.61,5.15,4.5541,5.02,348910,0
+CURV.US,D,20220808,000000,5.01,5.88,4.97,5.84,707306,0
+CURV.US,D,20220809,000000,5.67,5.74,5.17,5.52,744141,0
+CURV.US,D,20220810,000000,5.68,6.3399,5.66,6.16,1003237,0
+CURV.US,D,20220811,000000,6.25,6.45,6.08,6.25,795877,0
+CURV.US,D,20220812,000000,6.3,7.05,6.1731,7.01,1083993,0
+CURV.US,D,20220815,000000,6.95,7.5101,6.7,7.17,1846302,0
+CURV.US,D,20220816,000000,7.15,8.29,7.15,7.75,2376705,0
+CURV.US,D,20220817,000000,7.67,7.98,7.28,7.54,744202,0
+CURV.US,D,20220818,000000,7.46,7.46,6.07,6.88,1332576,0
+CURV.US,D,20220819,000000,6.71,6.77,5.67,5.98,1367878,0
+CURV.US,D,20220822,000000,5.8,6.2,5.75,5.99,444547,0
+CURV.US,D,20220823,000000,5.91,6.3719,5.89,6.05,416950,0
+CURV.US,D,20220824,000000,6.06,6.5,5.9,6.31,606277,0
+CURV.US,D,20220825,000000,6.35,6.71,6.31,6.7,446165,0
+CURV.US,D,20220826,000000,6.75,6.8,6.11,6.19,419595,0
+CURV.US,D,20220829,000000,6.12,6.42,6.01,6.19,367752,0
+CURV.US,D,20220830,000000,6.27,6.31,5.76,5.81,398876,0
+CURV.US,D,20220831,000000,5.84,5.975,5.44,5.61,463223,0
+CURV.US,D,20220901,000000,5.56,5.83,5.44,5.75,270554,0
+CURV.US,D,20220902,000000,5.77,5.87,5.59,5.75,293384,0
+CURV.US,D,20220906,000000,5.77,5.87,5.24,5.27,373082,0
+CURV.US,D,20220907,000000,5.29,5.45,5.13,5.37,780400,0
+CURV.US,D,20220908,000000,4.65,6.11,4.612,5.68,1383636,0
+CURV.US,D,20220909,000000,5.81,6.53,5.7012,6.5,673075,0
+CURV.US,D,20220912,000000,6.55,6.93,6.42,6.64,369522,0
+CURV.US,D,20220913,000000,6.29,6.5,5.74,5.78,424498,0
+CURV.US,D,20220914,000000,5.78,6.06,5.6512,5.96,244793,0
+CURV.US,D,20220915,000000,5.83,6.1,5.66,5.71,240354,0
+CURV.US,D,20220916,000000,5.57,5.795,5.49,5.68,284465,0
+CURV.US,D,20220919,000000,5.61,5.73,5.42,5.55,228376,0
+CURV.US,D,20220920,000000,5.45,5.47,5.24,5.28,159446,0
+CURV.US,D,20220921,000000,5.28,5.43,4.96,4.98,203334,0
+CURV.US,D,20220922,000000,4.91,4.91,4.64,4.7,234324,0
+CURV.US,D,20220923,000000,4.57,4.65,4.43,4.46,268352,0
+CURV.US,D,20220926,000000,4.43,4.6,4.27,4.29,146307,0
+CURV.US,D,20220927,000000,4.36,4.55,4.29,4.36,153646,0
+CURV.US,D,20220928,000000,4.38,4.59,4.38,4.49,120626,0
+CURV.US,D,20220929,000000,4.46,4.46,4.21,4.31,219292,0
+CURV.US,D,20220930,000000,4.27,4.44,4.06,4.17,239159,0
+CURV.US,D,20221003,000000,4.23,4.31,4.08,4.19,132055,0
+CURV.US,D,20221004,000000,4.31,4.61,4.31,4.6,211662,0
+CURV.US,D,20221005,000000,4.51,4.64,4.31,4.6,173553,0
+CURV.US,D,20221006,000000,4.59,4.69,4.35,4.37,113458,0
+CURV.US,D,20221007,000000,4.23,4.29,4.12,4.23,142369,0
+CURV.US,D,20221010,000000,4.28,4.42,4.09,4.38,150161,0
+CURV.US,D,20221011,000000,4.35,4.59,4.24,4.57,150188,0
+CURV.US,D,20221012,000000,4.6,4.73,4.46,4.52,137608,0
+CURV.US,D,20221013,000000,4.34,4.82,4.23,4.69,195889,0
+CURV.US,D,20221014,000000,4.74,4.85,4.55,4.56,96549,0
+CURV.US,D,20221017,000000,4.69,4.87,4.59,4.73,149517,0
+CURV.US,D,20221018,000000,4.91,4.9733,4.695,4.76,123438,0
+CURV.US,D,20221019,000000,4.68,4.74,4.52,4.72,78835,0
+CURV.US,D,20221020,000000,4.72,5.05,4.69,4.84,130597,0
+CURV.US,D,20221021,000000,4.87,4.91,4.64,4.79,111614,0
+CURV.US,D,20221024,000000,4.81,4.81,4.6,4.65,77634,0
+CURV.US,D,20221025,000000,4.67,4.84,4.6,4.61,113699,0
+CURV.US,D,20221026,000000,4.64,4.69,4.44,4.52,334282,0
+CURV.US,D,20221027,000000,4.59,4.8085,4.4754,4.66,232001,0
+CURV.US,D,20221028,000000,4.65,4.8599,4.52,4.81,103415,0
+CURV.US,D,20221031,000000,4.76,5.11,4.76,4.93,138077,0
+CURV.US,D,20221101,000000,4.97,5.19,4.83,4.97,126328,0
+CURV.US,D,20221102,000000,4.93,4.99,4.46,4.5,137656,0
+CURV.US,D,20221103,000000,4.52,4.59,4.35,4.49,111106,0
+CURV.US,D,20221104,000000,4.61,4.61,4.36,4.38,122370,0
+CURV.US,D,20221107,000000,4.41,4.6,4.24,4.52,104607,0
+CURV.US,D,20221108,000000,4.51,4.68,4.3845,4.54,118377,0
+CURV.US,D,20221109,000000,4.46,4.46,4.11,4.23,145915,0
+CURV.US,D,20221110,000000,4.49,4.74,4.33,4.42,182007,0
+CURV.US,D,20221111,000000,4.47,4.93,4.47,4.67,198164,0
+CURV.US,D,20221114,000000,4.64,4.75,4.56,4.61,71965,0
+CURV.US,D,20221115,000000,4.78,4.92,4.565,4.6,105109,0
+CURV.US,D,20221116,000000,4.55,4.55,4.34,4.38,69052,0
+CURV.US,D,20221117,000000,4.29,4.3585,4.14,4.28,68298,0
+CURV.US,D,20221118,000000,4.4,4.44,4.07,4.16,95985,0
+CURV.US,D,20221121,000000,4.18,4.18,3.8,3.89,175568,0
+CURV.US,D,20221122,000000,4.01,4.21,3.98,4.04,109754,0
+CURV.US,D,20221123,000000,3.98,4.1142,3.92,3.96,68999,0
+CURV.US,D,20221125,000000,3.91,4.079,3.9,3.9,48452,0
+CURV.US,D,20221128,000000,3.87,3.95,3.67,3.81,137438,0
+CURV.US,D,20221129,000000,3.86,4.02,3.7857,3.83,59297,0
+CURV.US,D,20221130,000000,3.84,4.12,3.79,4.06,100564,0
+CURV.US,D,20221201,000000,4.09,4.25,4.02,4.21,156008,0
+CURV.US,D,20221202,000000,4.12,4.55,4.1,4.32,99077,0
+CURV.US,D,20221205,000000,4.33,4.54,4.26,4.3,138231,0
+CURV.US,D,20221206,000000,4.28,4.33,3.99,4.29,174916,0
+CURV.US,D,20221207,000000,4.22,4.35,3.87,3.92,321732,0
+CURV.US,D,20221208,000000,4.12,4.3851,3.96,4.27,264779,0
+CURV.US,D,20221209,000000,3.45,3.72,3.34,3.35,1090077,0
+CURV.US,D,20221212,000000,3.35,3.39,3.1,3.17,452808,0
+CURV.US,D,20221213,000000,3.2,3.28,2.9,3.21,654085,0
+CURV.US,D,20221214,000000,3.15,3.16,2.93,3.02,184153,0
+CURV.US,D,20221215,000000,3,3,2.76,2.82,393062,0
+CURV.US,D,20221216,000000,2.84,3.5402,2.8,2.82,468578,0
+CURV.US,D,20221219,000000,2.78,2.94,2.5901,2.81,315890,0
+CURV.US,D,20221220,000000,2.84,3.0485,2.77,2.98,155531,0
+CURV.US,D,20221221,000000,3,3.29,2.9515,3.12,201611,0
+CURV.US,D,20221222,000000,3.03,3.1223,2.8,3.05,159770,0
+CURV.US,D,20221223,000000,3.03,3.09,2.95,3.02,124025,0
+CURV.US,D,20221227,000000,3.01,3.01,2.72,2.76,218084,0
+CURV.US,D,20221228,000000,2.76,2.815,2.66,2.76,151906,0
+CURV.US,D,20221229,000000,2.82,3.0823,2.82,3.03,148780,0
+CURV.US,D,20221230,000000,2.97,3.1,2.8,2.96,227898,0
+CURV.US,D,20230103,000000,3,3.14,2.93,3,118436,0
+CURV.US,D,20230104,000000,3.02,3.45,3.005,3.44,135940,0
+CURV.US,D,20230105,000000,3.35,3.35,3.09,3.15,145729,0
+CURV.US,D,20230106,000000,3.15,3.46,3.13,3.24,107831,0
+CURV.US,D,20230109,000000,3.22,3.48,3.15,3.16,164587,0
+CURV.US,D,20230110,000000,3.18,3.41,3.14,3.38,93897,0
+CURV.US,D,20230111,000000,3.39,3.92,3.39,3.57,203123,0
+CURV.US,D,20230112,000000,3.54,3.6,3.412,3.57,56469,0
+CURV.US,D,20230113,000000,3.51,3.82,3.51,3.56,105254,0
+CURV.US,D,20230117,000000,3.57,3.96,3.5,3.66,184912,0
+CURV.US,D,20230118,000000,3.67,3.75,3.37,3.43,83173,0
+CURV.US,D,20230119,000000,3.35,3.49,3.14,3.22,105738,0
+CURV.US,D,20230120,000000,3.27,3.47,3.18,3.37,115090,0
+CURV.US,D,20230123,000000,3.37,3.48,3.3,3.46,56560,0
+CURV.US,D,20230124,000000,3.48,3.56,3.43,3.51,74541,0
+CURV.US,D,20230125,000000,3.4,3.62,3.37,3.59,60540,0
+CURV.US,D,20230126,000000,3.72,3.76,3.54,3.58,64436,0
+CURV.US,D,20230127,000000,3.59,3.81,3.45,3.71,101963,0
+CURV.US,D,20230130,000000,3.64,3.72,3.59,3.61,51892,0
+CURV.US,D,20230131,000000,3.67,3.83,3.67,3.72,69037,0
+CURV.US,D,20230201,000000,3.76,3.81,3.6,3.75,65577,0
+CURV.US,D,20230202,000000,3.86,3.99,3.64,3.7,227689,0
+CURV.US,D,20230203,000000,3.66,4.2,3.66,3.85,150706,0
+CURV.US,D,20230206,000000,3.8,3.87,3.61,3.81,74672,0
+CURV.US,D,20230207,000000,3.77,3.93,3.6499,3.78,129299,0
+CURV.US,D,20230208,000000,3.76,3.76,3.36,3.5,159586,0
+CURV.US,D,20230209,000000,3.55,3.55,3.41,3.46,50434,0
+CURV.US,D,20230210,000000,3.43,3.55,3.36,3.45,78246,0
+CURV.US,D,20230213,000000,3.46,3.46,3.2,3.35,167310,0
+CURV.US,D,20230214,000000,3.3,3.375,3.25,3.35,55966,0
+CURV.US,D,20230215,000000,3.23,3.62,3.23,3.29,97150,0
+CURV.US,D,20230216,000000,3.29,3.29,3.08,3.15,97149,0
+CURV.US,D,20230217,000000,3.18,3.18,2.98,3.04,110706,0
+CURV.US,D,20230221,000000,2.98,3,2.84,2.85,100659,0
+CURV.US,D,20230222,000000,2.86,2.93,2.8,2.82,77942,0
+CURV.US,D,20230223,000000,2.9,2.92,2.71,2.81,71928,0
+CURV.US,D,20230224,000000,2.76,2.86,2.68,2.83,67553,0
+CURV.US,D,20230227,000000,2.89,2.95,2.73,2.78,77434,0
+CURV.US,D,20230228,000000,2.77,2.84,2.73,2.73,88359,0
+CURV.US,D,20230301,000000,2.71,2.835,2.69,2.69,53698,0
+CURV.US,D,20230302,000000,2.69,2.81,2.62,2.71,102942,0
+CURV.US,D,20230303,000000,2.74,2.83,2.62,2.76,94215,0
+CURV.US,D,20230306,000000,2.76,2.83,2.62,2.63,170413,0
+CURV.US,D,20230307,000000,2.63,2.7064,2.63,2.68,49862,0
+CURV.US,D,20230308,000000,2.71,2.73,2.62,2.69,47058,0
+CURV.US,D,20230309,000000,2.69,2.72,2.62,2.64,67783,0
+CURV.US,D,20230310,000000,2.62,2.86,2.5201,2.66,123143,0
+CURV.US,D,20230313,000000,2.59,2.7,2.55,2.56,82764,0
+CURV.US,D,20230314,000000,2.67,2.68,2.37,2.4,144484,0
+CURV.US,D,20230315,000000,2.33,2.45,2.26,2.3,111689,0
+CURV.US,D,20230316,000000,2.3,2.48,2.19,2.33,91649,0
+CURV.US,D,20230317,000000,2.31,2.378,2.28,2.3,91771,0
+CURV.US,D,20230320,000000,2.34,2.34,2.21,2.23,82075,0
+CURV.US,D,20230321,000000,2.31,2.835,2.21,2.32,231343,0
+CURV.US,D,20230322,000000,2.3,2.44,2.3,2.35,82319,0
+CURV.US,D,20230323,000000,2.3,2.47,2.3,2.38,181269,0
+CURV.US,D,20230324,000000,2.71,3.3,2.62,2.9,2213738,0
+CURV.US,D,20230327,000000,2.94,3.4621,2.7409,3.23,772665,0
+CURV.US,D,20230328,000000,3.16,3.78,3.101,3.71,489986,0
+CURV.US,D,20230329,000000,3.78,4.24,3.11,4,1018542,0
+CURV.US,D,20230330,000000,3.99,4.44,3.8901,4.36,341920,0
+CURV.US,D,20230331,000000,4.3,4.96,4.28,4.36,492295,0
+CURV.US,D,20230403,000000,4.34,4.36,4.0601,4.19,174836,0
+CURV.US,D,20230404,000000,4.13,4.35,3.99,4.29,197947,0
+CURV.US,D,20230405,000000,4.26,4.33,3.82,4.15,130659,0
+CURV.US,D,20230406,000000,4.2,4.4,3.99,4.25,157397,0
+CURV.US,D,20230410,000000,4.2,4.6185,4.11,4.2,222335,0
+CURV.US,D,20230411,000000,4.29,4.45,4.21,4.23,262875,0
+CURV.US,D,20230412,000000,4.27,4.34,3.975,4.06,353801,0
+CURV.US,D,20230413,000000,4.08,4.19,3.98,3.99,69014,0
+CURV.US,D,20230414,000000,3.91,4.02,3.505,3.55,287767,0
+CURV.US,D,20230417,000000,3.61,3.83,3.4901,3.64,293599,0
+CURV.US,D,20230418,000000,3.66,3.87,3.66,3.77,97676,0
+CURV.US,D,20230419,000000,3.74,4.07,3.74,3.88,164721,0
+CURV.US,D,20230420,000000,3.81,4.12,3.75,3.82,150322,0
+CURV.US,D,20230421,000000,3.82,4.05,3.755,3.77,154874,0
+CURV.US,D,20230424,000000,3.77,3.95,3.64,3.73,78002,0
+CURV.US,D,20230425,000000,3.69,3.85,3.56,3.6,133359,0
+CURV.US,D,20230426,000000,3.6,3.63,3.46,3.51,86778,0
+CURV.US,D,20230427,000000,3.55,3.6085,3.46,3.52,66423,0
+CURV.US,D,20230428,000000,3.5,3.78,3.36,3.42,187831,0
+CURV.US,D,20230501,000000,3.44,3.77,3.43,3.66,237929,0
+CURV.US,D,20230502,000000,3.61,3.655,3.44,3.63,129898,0
+CURV.US,D,20230503,000000,3.63,3.93,3.61,3.69,136332,0
+CURV.US,D,20230504,000000,3.68,3.8,3.47,3.56,272343,0
+CURV.US,D,20230505,000000,3.67,3.8,3.64,3.73,84575,0
+CURV.US,D,20230508,000000,3.73,4.05,3.73,3.83,70456,0
+CURV.US,D,20230509,000000,3.76,3.81,3.57,3.73,114381,0
+CURV.US,D,20230510,000000,3.83,3.838,3.5,3.55,123407,0
+CURV.US,D,20230511,000000,3.51,3.78,3.47,3.56,168002,0
+CURV.US,D,20230512,000000,3.56,3.6,3.38,3.47,49297,0
+CURV.US,D,20230515,000000,3.48,3.71,3.43,3.53,107817,0
+CURV.US,D,20230516,000000,3.53,3.53,3.21,3.26,78498,0
+CURV.US,D,20230517,000000,3.2,3.41,3.15,3.24,86625,0
+CURV.US,D,20230518,000000,3.24,3.48,2.95,2.99,188169,0
+CURV.US,D,20230519,000000,2.95,3.03,2.69,2.73,194580,0
+CURV.US,D,20230522,000000,2.79,2.84,2.69,2.77,81062,0
+CURV.US,D,20230523,000000,2.79,3.06,2.68,2.7,202302,0
+CURV.US,D,20230524,000000,2.75,2.98,2.41,2.62,131360,0
+CURV.US,D,20230525,000000,2.59,2.6596,2.47,2.51,101043,0
+CURV.US,D,20230526,000000,2.52,2.5885,2.37,2.5,107072,0
+CURV.US,D,20230530,000000,2.5,2.5,2.26,2.34,185777,0
+CURV.US,D,20230531,000000,2.36,2.36,2.15,2.28,211940,0
+CURV.US,D,20230601,000000,2.27,2.34,2.045,2.14,419466,0
+CURV.US,D,20230602,000000,2.19,2.23,2.1,2.23,319690,0
+CURV.US,D,20230605,000000,2.23,2.307,2.13,2.15,307871,0
+CURV.US,D,20230606,000000,2.15,2.41,2.13,2.21,414876,0
+CURV.US,D,20230607,000000,2.43,2.85,2.2701,2.47,1881205,0
+CURV.US,D,20230608,000000,2.18,2.59,2.17,2.53,950491,0
+CURV.US,D,20230609,000000,2.46,2.64,2.38,2.52,328676,0
+CURV.US,D,20230612,000000,2.51,2.63,2.4215,2.52,239921,0
+CURV.US,D,20230613,000000,2.54,2.66,2.5215,2.64,186606,0
+CURV.US,D,20230614,000000,2.64,2.8,2.6,2.75,185103,0
+CURV.US,D,20230615,000000,2.71,2.98,2.7,2.87,128172,0
+CURV.US,D,20230616,000000,2.92,2.98,2.82,2.93,173015,0
+CURV.US,D,20230620,000000,2.91,2.935,2.61,2.72,205073,0
+CURV.US,D,20230621,000000,2.73,2.73,2.5,2.7,218753,0
+CURV.US,D,20230622,000000,2.68,2.8,2.58,2.63,156790,0
+CURV.US,D,20230623,000000,2.62,2.69,2.55,2.66,379856,0
+CURV.US,D,20230626,000000,2.64,2.89,2.64,2.85,167299,0
+CURV.US,D,20230627,000000,2.86,2.86,2.661,2.74,194069,0
+CURV.US,D,20230628,000000,2.71,2.75,2.6,2.66,131615,0
+CURV.US,D,20230629,000000,2.67,2.8,2.631,2.79,61087,0
+CURV.US,D,20230630,000000,2.76,2.9,2.76,2.81,67904,0
+CURV.US,D,20230703,000000,2.85,2.88,2.7956,2.83,48230,0
+CURV.US,D,20230705,000000,2.8,2.8,2.66,2.7,87106,0
+CURV.US,D,20230706,000000,2.65,2.669,2.5,2.55,123195,0
+CURV.US,D,20230707,000000,2.61,2.8,2.55,2.75,202815,0
+CURV.US,D,20230710,000000,2.75,2.89,2.66,2.83,60193,0
+CURV.US,D,20230711,000000,2.81,2.97,2.78,2.9,79912,0
+CURV.US,D,20230712,000000,2.97,2.99,2.8,2.86,83689,0
+CURV.US,D,20230713,000000,2.86,2.86,2.71,2.74,85310,0
+CURV.US,D,20230714,000000,2.74,2.8,2.6621,2.79,45203,0
+CURV.US,D,20230717,000000,2.73,2.817,2.55,2.62,227664,0
+CURV.US,D,20230718,000000,2.58,2.7446,2.58,2.63,62753,0
+CURV.US,D,20230719,000000,2.68,2.7,2.56,2.59,101840,0
+CURV.US,D,20230720,000000,2.55,2.6571,2.5,2.54,58787,0
+CURV.US,D,20230721,000000,2.57,2.6694,2.53,2.57,43855,0
+CURV.US,D,20230724,000000,2.51,2.52,2.39,2.48,203348,0
+CURV.US,D,20230725,000000,2.48,2.56,2.41,2.5,82326,0
+CURV.US,D,20230726,000000,2.48,2.66,2.48,2.65,51362,0
+CURV.US,D,20230727,000000,2.69,2.8,2.57,2.57,134177,0
+CURV.US,D,20230728,000000,2.59,2.77,2.59,2.72,106377,0
+CURV.US,D,20230731,000000,2.7,2.88,2.7,2.72,58532,0
+CURV.US,D,20230801,000000,2.7,2.81,2.68,2.71,77506,0
+CURV.US,D,20230802,000000,2.64,2.76,2.57,2.74,62061,0
+CURV.US,D,20230803,000000,2.74,2.9,2.7,2.83,64486,0
+CURV.US,D,20230804,000000,2.79,3,2.68,2.76,197019,0
+CURV.US,D,20230807,000000,2.76,2.82,2.66,2.73,73280,0
+CURV.US,D,20230808,000000,2.65,2.7,2.62,2.66,41461,0
+CURV.US,D,20230809,000000,2.68,2.8,2.62,2.64,59397,0
+CURV.US,D,20230810,000000,2.68,2.8,2.55,2.66,92269,0
+CURV.US,D,20230811,000000,2.65,2.8,2.65,2.75,79392,0
+CURV.US,D,20230814,000000,2.73,3,2.73,2.91,156489,0
+CURV.US,D,20230815,000000,2.93,3.08,2.93,3.06,103435,0
+CURV.US,D,20230816,000000,3.08,3.33,3.04,3.16,143108,0
+CURV.US,D,20230817,000000,3.16,3.28,2.86,2.9,251227,0
+CURV.US,D,20230818,000000,2.82,2.8219,2.61,2.76,241229,0
+CURV.US,D,20230821,000000,2.76,2.8,2.62,2.66,124610,0
+CURV.US,D,20230822,000000,2.63,2.64,2.44,2.46,103202,0
+CURV.US,D,20230823,000000,2.43,2.46,2.3568,2.42,47892,0
+CURV.US,D,20230824,000000,2.4,2.421,2.18,2.29,118830,0
+CURV.US,D,20230825,000000,2.29,2.42,2.29,2.4,38847,0
+CURV.US,D,20230828,000000,2.34,2.44,2.27,2.29,94264,0
+CURV.US,D,20230829,000000,2.29,2.38,2.29,2.33,26773,0
+CURV.US,D,20230830,000000,2.33,2.39,2.29,2.33,66433,0
+CURV.US,D,20230831,000000,2.3,2.3937,2.26,2.26,58075,0
+CURV.US,D,20230901,000000,2.27,2.27,2.15,2.21,102097,0
+CURV.US,D,20230905,000000,2.21,2.26,2.14,2.15,65588,0
+CURV.US,D,20230906,000000,2.24,2.34,2.1757,2.2,276093,0
+CURV.US,D,20230907,000000,1.9,1.92,1.67,1.67,453468,0
+CURV.US,D,20230908,000000,1.61,1.7,1.505,1.52,247618,0
+CURV.US,D,20230911,000000,1.51,1.555,1.37,1.4,364944,0
+CURV.US,D,20230912,000000,1.4,1.43,1.3,1.34,376881,0
+CURV.US,D,20230913,000000,1.35,1.35,1.21,1.23,384481,0
+CURV.US,D,20230914,000000,1.23,1.43,1.23,1.42,349716,0
+CURV.US,D,20230915,000000,1.44,1.55,1.413,1.42,268423,0
+CURV.US,D,20230918,000000,1.43,1.4782,1.3,1.31,151500,0
+CURV.US,D,20230919,000000,1.29,1.48,1.29,1.46,155819,0
+CURV.US,D,20230920,000000,1.48,1.54,1.41,1.42,146847,0
+CURV.US,D,20230921,000000,1.42,1.45,1.29,1.3,507273,0
+CURV.US,D,20230922,000000,1.31,1.35,1.25,1.28,171229,0
+CURV.US,D,20230925,000000,1.28,1.32,1.26,1.27,104737,0
+CURV.US,D,20230926,000000,1.4,1.52,1.3,1.43,455533,0
+CURV.US,D,20230927,000000,1.44,1.7597,1.44,1.55,562693,0
+CURV.US,D,20230928,000000,1.58,2.31,1.54,1.82,4085144,0
+CURV.US,D,20230929,000000,1.65,2.34,1.62,2.21,1043970,0
+CURV.US,D,20231002,000000,2.2,2.75,1.9606,2.02,1654430,0
+CURV.US,D,20231003,000000,2.05,2.37,2.03,2.03,449277,0
+CURV.US,D,20231004,000000,2.14,2.14,1.81,1.98,198699,0
+CURV.US,D,20231005,000000,1.96,2.0247,1.9,1.94,89490,0
+CURV.US,D,20231006,000000,1.88,1.9491,1.7101,1.74,308053,0
+CURV.US,D,20231009,000000,1.69,2.02,1.69,2.02,129474,0
+CURV.US,D,20231010,000000,1.98,2.06,1.93,2.05,115686,0
+CURV.US,D,20231011,000000,2.06,2.1,1.94,2,62787,0
+CURV.US,D,20231012,000000,2.01,2.01,1.81,1.91,157661,0
+CURV.US,D,20231013,000000,1.96,1.99,1.82,1.98,62679,0
+CURV.US,D,20231016,000000,1.99,2.25,1.945,2.24,353334,0
+CURV.US,D,20231017,000000,2.17,2.44,2.17,2.3,365950,0
+CURV.US,D,20231018,000000,2.25,2.35,2.112,2.33,108887,0
+CURV.US,D,20231019,000000,2.47,2.53,2.23,2.25,151707,0
+CURV.US,D,20231020,000000,2.3,2.49,2.25,2.43,125365,0
+CURV.US,D,20231023,000000,2.37,2.4,2.24,2.26,86120,0
+CURV.US,D,20231024,000000,2.25,2.34,2.225,2.28,43711,0
+CURV.US,D,20231025,000000,2.29,2.33,2.17,2.18,57321,0
+CURV.US,D,20231026,000000,2.15,2.24,2.02,2.18,69049,0
+CURV.US,D,20231027,000000,2.19,2.3,2.1,2.16,51651,0
+CURV.US,D,20231030,000000,2.18,2.35,2.18,2.33,54931,0
+CURV.US,D,20231031,000000,2.25,2.37,2.25,2.33,112337,0
+CURV.US,D,20231101,000000,2.31,2.35,2.2548,2.31,50776,0
+CURV.US,D,20231102,000000,2.35,2.5954,2.34,2.51,78457,0
+CURV.US,D,20231103,000000,2.57,2.75,2.52,2.69,189289,0
+CURV.US,D,20231106,000000,2.74,2.84,2.64,2.73,106756,0
+CURV.US,D,20231107,000000,2.72,2.98,2.69,2.93,132111,0
+CURV.US,D,20231108,000000,2.91,2.95,2.83,2.92,69814,0
+CURV.US,D,20231109,000000,2.92,3.12,2.85,3.1,149523,0
+CURV.US,D,20231110,000000,3.13,3.35,2.86,3.32,146388,0
+CURV.US,D,20231113,000000,3.31,3.365,3.11,3.31,148188,0
+CURV.US,D,20231114,000000,3.45,3.565,3.375,3.44,285358,0
+CURV.US,D,20231115,000000,3.46,3.96,3.17,3.42,306362,0
+CURV.US,D,20231116,000000,3.31,3.44,3.1852,3.39,109843,0
+CURV.US,D,20231117,000000,3.51,3.5706,3.17,3.36,213470,0
+CURV.US,D,20231120,000000,3.31,3.65,3.275,3.6,66812,0
+CURV.US,D,20231121,000000,3.5,3.78,3.4,3.69,95751,0
+CURV.US,D,20231122,000000,3.74,3.86,3.65,3.84,187290,0
+CURV.US,D,20231124,000000,3.78,4.05,3.7501,3.94,54950,0
+CURV.US,D,20231127,000000,3.88,3.9471,3.72,3.8,94050,0
+CURV.US,D,20231128,000000,3.77,3.96,3.76,3.84,138217,0
+CURV.US,D,20231129,000000,3.87,3.995,3.86,3.88,37141,0
+CURV.US,D,20231130,000000,3.87,3.98,3.7993,3.84,86540,0
+CURV.US,D,20231201,000000,3.86,4.16,3.805,4.13,254585,0
+CURV.US,D,20231204,000000,4.2,4.3,4.15,4.25,262006,0
+CURV.US,D,20231205,000000,4.25,4.28,3.9,4.25,144509,0
+CURV.US,D,20231206,000000,4.22,4.4199,4.1507,4.24,138599,0
+CURV.US,D,20231207,000000,4.13,4.4,4.05,4.15,243517,0
+CURV.US,D,20231208,000000,5.25,5.9319,4.5,4.84,1759405,0
+CURV.US,D,20231211,000000,4.84,5.13,4.73,4.77,208523,0
+CURV.US,D,20231212,000000,4.75,5.23,4.71,4.95,198649,0
+CURV.US,D,20231213,000000,4.91,5,4.72,4.79,266422,0
+CURV.US,D,20231214,000000,4.98,5.19,4.88,5.1,194644,0
+CURV.US,D,20231215,000000,5.19,5.2199,4.7,4.76,230872,0
+CURV.US,D,20231218,000000,4.74,4.805,4.5356,4.64,120690,0
+CURV.US,D,20231219,000000,4.72,5.055,4.67,4.94,104466,0
+CURV.US,D,20231220,000000,4.99,5.25,4.9,5.04,294457,0
+CURV.US,D,20231221,000000,5.05,5.24,4.89,5.2,55317,0
+CURV.US,D,20231222,000000,5.13,5.46,4.9104,5.38,273455,0
+CURV.US,D,20231226,000000,5.36,5.92,5.2401,5.83,384223,0
+CURV.US,D,20231227,000000,5.82,6.03,5.62,5.97,93671,0
+CURV.US,D,20231228,000000,5.93,6.09,5.7501,5.77,99144,0
+CURV.US,D,20231229,000000,5.78,5.95,5.7,5.77,73149,0
+CURV.US,D,20240102,000000,5.6,6.34,5.55,6.01,266852,0
+CURV.US,D,20240103,000000,5.84,6.3999,5.84,6.35,262108,0
+CURV.US,D,20240104,000000,6.51,6.86,6.11,6.28,287201,0
+CURV.US,D,20240105,000000,6.17,6.285,5.7107,5.89,382750,0
+CURV.US,D,20240108,000000,5.86,6.32,5.79,6.18,112656,0
+CURV.US,D,20240109,000000,6.2,6.52,5.63,5.68,278559,0
+CURV.US,D,20240110,000000,5.79,5.89,5.52,5.55,118965,0
+CURV.US,D,20240111,000000,5.52,6.7,5.1,5.88,844999,0
+CURV.US,D,20240112,000000,5.84,6.09,5.76,5.91,110051,0
+CURV.US,D,20240116,000000,5.62,5.71,5.41,5.63,107122,0
+CURV.US,D,20240117,000000,5.61,5.85,5.58,5.83,43149,0
+CURV.US,D,20240118,000000,5.89,6.2,5.89,5.92,138706,0
+CURV.US,D,20240119,000000,5.91,6.06,5.41,5.52,265718,0
+CURV.US,D,20240122,000000,5.47,5.58,5.4301,5.52,51294,0
+CURV.US,D,20240123,000000,5.5,5.6028,5.09,5.11,157566,0
+CURV.US,D,20240124,000000,5.17,5.35,4.97,5.06,97913,0
+CURV.US,D,20240125,000000,5.1,5.2,4.97,5.14,82817,0
+CURV.US,D,20240126,000000,5.16,5.23,5.06,5.13,75836,0
+CURV.US,D,20240129,000000,5.05,5.355,5.05,5.31,93561,0
+CURV.US,D,20240130,000000,5.35,5.4225,5.23,5.3,82772,0
+CURV.US,D,20240131,000000,5.3,5.34,5.07,5.16,88924,0
+CURV.US,D,20240201,000000,5.26,5.37,5.17,5.36,48245,0
+CURV.US,D,20240202,000000,5.23,5.34,4.88,4.97,326798,0
+CURV.US,D,20240205,000000,4.9,5.1,4.84,5.06,61527,0
+CURV.US,D,20240206,000000,5.05,5.145,4.96,5.08,110885,0
+CURV.US,D,20240207,000000,5.1,5.1,4.9,5,63754,0
+CURV.US,D,20240208,000000,5.09,5.2,4.89,5.07,266353,0
+CURV.US,D,20240209,000000,5.07,5.15,4.94,4.97,61003,0
+CURV.US,D,20240212,000000,4.94,5.28,4.94,4.98,160139,0
+CURV.US,D,20240213,000000,4.95,4.95,4.62,4.63,133798,0
+CURV.US,D,20240214,000000,4.6,4.7199,4.53,4.69,67116,0
+CURV.US,D,20240215,000000,4.72,5.005,4.72,5,84394,0
+CURV.US,D,20240216,000000,4.96,5.06,4.96,5,57390,0
+CURV.US,D,20240220,000000,4.94,4.94,4.3201,4.38,203253,0
+CURV.US,D,20240221,000000,4.37,4.375,4.09,4.19,48915,0
+CURV.US,D,20240222,000000,4.16,4.27,3.94,4.26,170320,0
+CURV.US,D,20240223,000000,4.24,4.24,3.97,4.11,102521,0
+CURV.US,D,20240226,000000,4.07,4.65,4.07,4.43,81708,0
+CURV.US,D,20240227,000000,4.45,5.17,4.45,4.96,124880,0
+CURV.US,D,20240228,000000,4.89,4.99,4.59,4.86,151280,0
+CURV.US,D,20240229,000000,4.94,5.28,4.86,5.03,165407,0
+CURV.US,D,20240301,000000,5.09,5.25,4.94,5.12,81125,0
+CURV.US,D,20240304,000000,5.15,5.2035,4.92,4.94,29827,0
+CURV.US,D,20240305,000000,4.89,4.99,4.7,4.73,89132,0
+CURV.US,D,20240306,000000,4.86,4.86,4.6,4.7,49902,0
+CURV.US,D,20240307,000000,4.73,4.8,4.62,4.8,30661,0
+CURV.US,D,20240308,000000,4.83,4.9,4.73,4.87,23765,0
+CURV.US,D,20240311,000000,4.82,4.82,4.24,4.54,96676,0
+CURV.US,D,20240312,000000,4.49,4.56,4.24,4.26,39807,0
+CURV.US,D,20240313,000000,4.25,4.3082,4,4.07,100967,0
+CURV.US,D,20240314,000000,4.04,4.31,3.8,3.84,73943,0
+CURV.US,D,20240315,000000,3.81,3.8227,3.49,3.52,107159,0
+CURV.US,D,20240318,000000,3.53,3.5499,3.3776,3.44,91627,0
+CURV.US,D,20240319,000000,3.44,3.5276,3.35,3.37,46894,0
+CURV.US,D,20240320,000000,3.36,3.59,3.35,3.57,91159,0
+CURV.US,D,20240321,000000,3.62,4.27,3.62,4.26,101978,0
+CURV.US,D,20240322,000000,4.43,4.54,4.25,4.45,55255,0
+CURV.US,D,20240325,000000,4.45,4.5585,4.18,4.41,116429,0
+CURV.US,D,20240326,000000,4.41,4.55,4.11,4.22,51486,0
+CURV.US,D,20240327,000000,4.22,4.65,4.22,4.59,63282,0
+CURV.US,D,20240328,000000,4.55,5.06,4.55,4.88,238213,0
+CURV.US,D,20240401,000000,5.9,6.05,4.4209,4.68,250865,0
+CURV.US,D,20240402,000000,4.59,4.72,4.112,4.51,102566,0
+CURV.US,D,20240403,000000,4.56,4.7699,4.4975,4.67,27304,0
+CURV.US,D,20240404,000000,4.73,4.9099,4.54,4.6,34843,0
+CURV.US,D,20240405,000000,4.71,4.9399,4.46,4.54,73785,0
+CURV.US,D,20240408,000000,4.53,4.68,4.27,4.55,76324,0
+CURV.US,D,20240409,000000,4.51,4.83,4.33,4.37,130203,0
+CURV.US,D,20240410,000000,4.2,4.6699,4.01,4.07,94042,0
+CURV.US,D,20240411,000000,4.02,4.46,3.99,4.35,47854,0
+CURV.US,D,20240412,000000,4.26,4.55,3.86,4.46,85505,0
+CURV.US,D,20240415,000000,4.54,4.639,4.25,4.3,25462,0
+CURV.US,D,20240416,000000,4.2,4.345,4.05,4.23,24352,0
+CURV.US,D,20240417,000000,4.23,4.48,4.1304,4.37,29411,0
+CURV.US,D,20240418,000000,4.34,4.85,4.34,4.64,77936,0
+CURV.US,D,20240419,000000,4.56,4.94,4.42,4.83,86285,0
+CURV.US,D,20240422,000000,4.93,4.99,4.68,4.86,39369,0
+CURV.US,D,20240423,000000,4.95,5.13,4.7849,5.02,54301,0
+CURV.US,D,20240424,000000,4.93,5.24,4.8,4.98,43071,0
+CURV.US,D,20240425,000000,4.82,5.19,4.75,4.92,63218,0
+CURV.US,D,20240426,000000,4.89,5.15,4.75,5,66438,0
+CURV.US,D,20240429,000000,4.99,5.19,4.8018,5.04,35786,0
+CURV.US,D,20240430,000000,4.88,5.12,4.755,5.07,48762,0
+CURV.US,D,20240501,000000,5.04,5.2,4.965,5.06,43393,0
+CURV.US,D,20240502,000000,5.1,5.28,5.06,5.23,48636,0
+CURV.US,D,20240503,000000,5.31,5.43,5.16,5.3,78015,0
+CURV.US,D,20240506,000000,5.45,5.45,5.055,5.18,35189,0
+CURV.US,D,20240507,000000,5.14,5.29,5.03,5.21,33233,0
+CURV.US,D,20240508,000000,5.13,5.4223,5.08,5.33,46890,0
+CURV.US,D,20240509,000000,5.35,5.46,5.14,5.43,40568,0
+CURV.US,D,20240510,000000,5.45,5.55,5.335,5.52,29384,0
+CURV.US,D,20240513,000000,5.54,5.88,5.48,5.76,145115,0
+CURV.US,D,20240514,000000,5.88,5.99,5.58,5.88,82766,0
+CURV.US,D,20240515,000000,5.91,5.99,5.7902,5.9,29539,0
+CURV.US,D,20240516,000000,5.96,6.04,5.78,5.96,62787,0
+CURV.US,D,20240517,000000,5.99,6.1,5.81,6,63004,0
+CURV.US,D,20240520,000000,5.96,6.18,5.9375,6.09,40268,0
+CURV.US,D,20240521,000000,6.07,6.18,5.9769,6.13,16777,0
+CURV.US,D,20240522,000000,6.14,6.14,5.91,6.03,22259,0
+CURV.US,D,20240523,000000,5.99,6.05,5.84,5.91,31728,0
+CURV.US,D,20240524,000000,5.93,6.135,5.93,6.11,36001,0
+CURV.US,D,20240528,000000,6.07,6.5,6.07,6.42,65286,0
+CURV.US,D,20240529,000000,6.5,6.73,6.44,6.6,51863,0
+CURV.US,D,20240530,000000,6.61,6.7599,6.425,6.65,57468,0
+CURV.US,D,20240531,000000,6.73,6.7599,6.6272,6.71,35171,0
+CURV.US,D,20240603,000000,6.8,6.978,6.698,6.89,53322,0
+CURV.US,D,20240604,000000,6.77,6.855,6.1673,6.63,73378,0
+CURV.US,D,20240605,000000,6.63,6.8537,6.54,6.68,27053,0
+CURV.US,D,20240606,000000,6.75,6.82,6.546,6.66,16817,0
+CURV.US,D,20240607,000000,6.58,6.769,6.52,6.57,53057,0
+CURV.US,D,20240610,000000,6.6,6.7496,6.21,6.49,48984,0
+CURV.US,D,20240611,000000,6.48,7,6.48,6.66,85294,0
+CURV.US,D,20240612,000000,6.89,7,6.56,6.6,268840,0
+CURV.US,D,20240613,000000,7,7.8,5.385,6.65,376771,0
+CURV.US,D,20240614,000000,6.44,6.94,6.37,6.84,67288,0
+CURV.US,D,20240617,000000,6.84,7,6.1601,6.72,154967,0
+CURV.US,D,20240618,000000,6.75,6.81,6.44,6.72,64489,0
+CURV.US,D,20240620,000000,6.63,6.95,6.52,6.67,171193,0
+CURV.US,D,20240621,000000,6.7,7.15,6.58,6.99,167068,0
+CURV.US,D,20240624,000000,6.9,7.115,6.86,7.04,38513,0
+CURV.US,D,20240625,000000,7.04,7.47,6.9,7.37,70135,0
+CURV.US,D,20240626,000000,7.49,7.62,7.21,7.47,103577,0
+CURV.US,D,20240627,000000,7.51,7.6312,7.235,7.41,51790,0
+CURV.US,D,20240628,000000,7.42,7.55,7.17,7.49,137212,0
+CURV.US,D,20240701,000000,7.58,7.62,7.25,7.42,109466,0
+CURV.US,D,20240702,000000,7.43,7.98,7.31,7.81,237461,0
+CURV.US,D,20240703,000000,7.76,7.95,7.73,7.8,157155,0
+CURV.US,D,20240705,000000,7.76,8.06,7.61,7.92,72406,0
+CURV.US,D,20240708,000000,7.73,7.98,7.19,7.63,131057,0
+CURV.US,D,20240709,000000,7.68,7.68,7.275,7.44,49847,0
+CURV.US,D,20240710,000000,7.44,7.85,7.38,7.76,150936,0
+CURV.US,D,20240711,000000,7.98,8.47,7.905,8.14,198896,0
+CURV.US,D,20240712,000000,8.21,8.86,8.21,8.76,369537,0
+CURV.US,D,20240715,000000,8.9,9.07,8.42,8.83,275220,0
+CURV.US,D,20240716,000000,9.01,9.07,8.63,8.95,301122,0
+CURV.US,D,20240717,000000,8.93,9.14,8.54,8.6,129147,0
+CURV.US,D,20240718,000000,8.1,8.21,6.86,7.43,246405,0
+CURV.US,D,20240719,000000,7.13,8.33,7.05,7.95,277720,0
+CURV.US,D,20240722,000000,7.71,7.8575,7.14,7.74,182848,0
+CURV.US,D,20240723,000000,7.76,7.96,7.57,7.88,105281,0
+CURV.US,D,20240724,000000,7.89,7.9116,7.6,7.69,64374,0
+CURV.US,D,20240725,000000,7.72,8.21,7.55,8,133317,0
+CURV.US,D,20240726,000000,8.05,8.17,7.92,8.15,86782,0
+CURV.US,D,20240729,000000,8.06,8.29,8,8.12,68512,0
+CURV.US,D,20240730,000000,8.18,8.3247,8.09,8.21,61579,0
+CURV.US,D,20240731,000000,8.28,8.5,8.17,8.3,95495,0
+CURV.US,D,20240801,000000,8.3,8.385,7.69,7.98,121078,0
+CURV.US,D,20240802,000000,7.6,7.91,7.31,7.72,113609,0
+CURV.US,D,20240805,000000,7.16,7.7,7.0297,7.55,109452,0
+CURV.US,D,20240806,000000,7.54,7.605,7.37,7.46,73946,0
+CURV.US,D,20240807,000000,7.72,7.95,7.1,7.17,241716,0
+CURV.US,D,20240808,000000,7.24,7.75,7.17,7.74,88987,0
+CURV.US,D,20240809,000000,7.64,8.02,6.96,7.92,315471,0
+CURV.US,D,20240812,000000,7.75,7.9845,7.54,7.75,87040,0
+CURV.US,D,20240813,000000,7.76,7.925,7.56,7.59,80290,0
+CURV.US,D,20240814,000000,7.5,7.52,7.3,7.47,93740,0
+CURV.US,D,20240815,000000,7.69,7.75,7.36,7.52,137821,0
+CURV.US,D,20240816,000000,7.53,7.73,7.47,7.52,155623,0
+CURV.US,D,20240819,000000,7.44,7.485,7.02,7.06,122305,0
+CURV.US,D,20240820,000000,7.12,7.12,4.02,5.95,3622284,0
+CURV.US,D,20240821,000000,6.01,6.14,5.6,6.04,272493,0
+CURV.US,D,20240822,000000,5.96,6.5802,5.9,6.13,268384,0
+CURV.US,D,20240823,000000,6.23,6.8,6.18,6.79,167350,0
+CURV.US,D,20240826,000000,6.87,6.89,6.33,6.63,104587,0
+CURV.US,D,20240827,000000,6.52,6.92,6.52,6.81,75384,0
+CURV.US,D,20240828,000000,6.74,6.86,6.5489,6.82,81720,0
+CURV.US,D,20240829,000000,6.89,6.89,6.52,6.66,73671,0
+CURV.US,D,20240830,000000,6.77,6.77,6.33,6.6,98754,0
+CURV.US,D,20240903,000000,6.52,6.56,5.94,6.14,153529,0
+CURV.US,D,20240904,000000,6.99,7.14,6.4,6.69,250817,0
+CURV.US,D,20240905,000000,6.88,6.97,6.1,6.3,180714,0
+CURV.US,D,20240906,000000,6.3,6.99,6,6.58,219143,0
+CURV.US,D,20240909,000000,6.54,7.25,6.54,7.06,116019,0
+CURV.US,D,20240910,000000,7.16,7.2,6.6,6.68,110643,0
+CURV.US,D,20240911,000000,5.54,5.76,4.83,4.91,935847,0
+CURV.US,D,20240912,000000,4.15,4.25,3.75,3.91,3630713,0
+CURV.US,D,20240913,000000,3.9,4.1,3.87,4.01,1744926,0
+CURV.US,D,20240916,000000,3.99,4.1,3.8,3.96,706147,0
+CURV.US,D,20240917,000000,4.19,4.49,4.07,4.38,2455751,0
+CURV.US,D,20240918,000000,4.4,4.53,4.13,4.29,1364082,0
+CURV.US,D,20240919,000000,4.45,4.4797,4.25,4.31,423491,0
+CURV.US,D,20240920,000000,4.22,4.2407,3.87,3.99,592578,0
+CURV.US,D,20240923,000000,4.06,4.275,4,4.23,454088,0
+CURV.US,D,20240924,000000,4.27,4.4,4.09,4.13,397721,0
+CURV.US,D,20240925,000000,4.15,4.16,3.87,3.91,736899,0
+CURV.US,D,20240926,000000,3.98,4.13,3.89,4.08,396409,0
+CURV.US,D,20240927,000000,4.1,4.22,4.04,4.17,448987,0
+CURV.US,D,20240930,000000,4.17,4.25,3.83,3.93,977258,0
+CURV.US,D,20241001,000000,3.89,3.97,3.775,3.84,259196,0
+CURV.US,D,20241002,000000,3.8,3.8,3.22,3.45,1111367,0
+CURV.US,D,20241003,000000,3.4,3.61,3.32,3.45,351204,0
+CURV.US,D,20241004,000000,3.46,3.7,3.46,3.55,369515,0
+CURV.US,D,20241007,000000,3.4,3.41,2.18,3.18,3427533,0
+CURV.US,D,20241008,000000,3.15,3.3,3.0656,3.3,680711,0
+CURV.US,D,20241009,000000,3.32,3.42,3.165,3.4,397144,0
+CURV.US,D,20241010,000000,3.36,3.53,3.31,3.36,250649,0
+CURV.US,D,20241011,000000,3.45,3.91,3.45,3.91,873099,0
+CURV.US,D,20241014,000000,3.88,3.88,3.435,3.54,670464,0
+CURV.US,D,20241015,000000,3.57,3.81,3.51,3.62,552226,0
+CURV.US,D,20241016,000000,3.65,3.83,3.63,3.83,352043,0
+CURV.US,D,20241017,000000,3.84,4.02,3.81,3.94,305094,0
+CURV.US,D,20241018,000000,3.96,3.99,3.79,3.9,248003,0
+CURV.US,D,20241021,000000,3.97,4.05,3.78,3.99,474608,0
+CURV.US,D,20241022,000000,3.96,3.96,3.6333,3.82,378511,0
+CURV.US,D,20241023,000000,3.77,3.9,3.65,3.88,310009,0
+CURV.US,D,20241024,000000,3.88,3.92,3.63,3.67,233294,0
+CURV.US,D,20241025,000000,3.7,3.76,3.49,3.54,239221,0
+CURV.US,D,20241028,000000,3.54,3.58,3.35,3.5,293998,0
+CURV.US,D,20241029,000000,3.51,3.77,3.42,3.72,632431,0
+CURV.US,D,20241030,000000,3.71,3.77,3.585,3.76,232088,0
+CURV.US,D,20241031,000000,3.77,3.77,3.55,3.63,288828,0
+CURV.US,D,20241101,000000,3.67,3.72,3.57,3.6,286396,0
+CURV.US,D,20241104,000000,3.52,3.595,3.285,3.57,581315,0
+CURV.US,D,20241105,000000,3.52,3.615,3.4,3.55,419493,0
+CURV.US,D,20241106,000000,3.73,3.89,3.5503,3.87,494681,0
+CURV.US,D,20241107,000000,3.87,3.94,3.58,3.9,700170,0
+CURV.US,D,20241108,000000,3.86,4.135,3.74,3.96,514606,0
+CURV.US,D,20241111,000000,3.99,4.41,3.79,4.07,660896,0
+CURV.US,D,20241112,000000,4.08,4.14,3.89,4.05,348051,0
+CURV.US,D,20241113,000000,4.0599,4.09,3.87,4,318179,0
+CURV.US,D,20241114,000000,4.04,4.06,3.885,4.04,309687,0
+CURV.US,D,20241115,000000,4.1,4.165,3.98,4.09,126564,0
+CURV.US,D,20241118,000000,4.09,4.1386,4.021,4.04,143715,0
+CURV.US,D,20241119,000000,4.01,4.01,3.81,3.96,316944,0
+CURV.US,D,20241120,000000,3.93,4,3.83,3.96,100429,0
+CURV.US,D,20241121,000000,3.945,3.97,3.86,3.92,299723,0
+CURV.US,D,20241122,000000,3.96,4.18,3.925,3.96,362996,0
+CURV.US,D,20241125,000000,4.0348,4.45,4,4.16,457783,0
+CURV.US,D,20241126,000000,4.1,4.21,3.82,3.97,444237,0
+CURV.US,D,20241127,000000,4.015,4.135,3.9001,4.04,272025,0
+CURV.US,D,20241129,000000,4.085,4.29,4.01,4.29,197395,0
+CURV.US,D,20241202,000000,4.29,4.755,4.23,4.57,590464,0
+CURV.US,D,20241203,000000,4.71,4.79,4.38,4.58,969685,0
+CURV.US,D,20241204,000000,3.31,3.48,3,3.43,3179599,0
+CURV.US,D,20241205,000000,3.31,3.64,3.18,3.64,1192119,0
+CURV.US,D,20241206,000000,3.81,4.23,3.76,4.16,1144337,0
+CURV.US,D,20241209,000000,4.085,4.1466,3.75,4.02,951311,0
+CURV.US,D,20241210,000000,4.07,4.186,3.9,4.05,464767,0
+CURV.US,D,20241211,000000,4.055,4.31,3.97,4.14,652270,0
+CURV.US,D,20241212,000000,4.0973,4.23,3.95,4.22,521823,0
+CURV.US,D,20241213,000000,4.255,4.46,4.11,4.45,734158,0
+CURV.US,D,20241216,000000,4.41,4.59,4.265,4.27,624540,0
+CURV.US,D,20241217,000000,4.265,4.59,4.265,4.54,500513,0
+CURV.US,D,20241218,000000,4.44,4.63,4.35,4.38,548012,0
+CURV.US,D,20241219,000000,4.43,4.71,4.345,4.66,386982,0
+CURV.US,D,20241220,000000,4.63,4.9,4.53,4.78,1477553,0
+CURV.US,D,20241223,000000,4.77,4.88,4.57,4.86,345662,0
+CURV.US,D,20241224,000000,4.85,4.99,4.63,4.97,1138175,0
+CURV.US,D,20241226,000000,4.925,5.32,4.92,5.32,260109,0
+CURV.US,D,20241227,000000,5.32,5.43,5.0901,5.28,520031,0
+CURV.US,D,20241230,000000,5.12,5.33,5.01,5.19,389992,0
+CURV.US,D,20241231,000000,5.235,5.4619,5.19,5.23,369935,0
+CURV.US,D,20250102,000000,5.33,5.6899,5,5.28,460880,0
+CURV.US,D,20250103,000000,5.36,5.695,5.21,5.68,271261,0
+CURV.US,D,20250106,000000,5.63,5.75,5.41,5.66,324124,0
+CURV.US,D,20250107,000000,5.615,5.82,5.45,5.67,197201,0
+CURV.US,D,20250108,000000,5.562,5.88,5.48,5.86,176969,0
+CURV.US,D,20250110,000000,5.87,5.9988,5.67,5.67,302884,0
+CURV.US,D,20250113,000000,5.71,5.77,5.46,5.72,206817,0
+CURV.US,D,20250114,000000,5.8,5.92,5.6,5.85,257032,0
+CURV.US,D,20250115,000000,6,6.1,5.77,6.02,290639,0
+CURV.US,D,20250116,000000,6.05,6.24,5.91,6,279768,0
+CURV.US,D,20250117,000000,6.03,6.29,5.99,6.27,286853,0
+CURV.US,D,20250121,000000,6.34,6.57,6.02,6.27,340682,0
+CURV.US,D,20250122,000000,6.215,6.465,6.205,6.41,233762,0
+CURV.US,D,20250123,000000,6.45,6.591,6.3655,6.56,230941,0
+CURV.US,D,20250124,000000,6.59,6.68,6.4017,6.52,267553,0
+CURV.US,D,20250127,000000,6.44,6.58,6.3679,6.44,234975,0
+CURV.US,D,20250128,000000,6.55,6.655,6.405,6.64,194292,0
+CURV.US,D,20250129,000000,6.68,6.71,6.46,6.54,329918,0
+CURV.US,D,20250130,000000,6.53,6.76,6.4,6.71,542099,0
+CURV.US,D,20250131,000000,6.755,7.185,6.63,7.06,431447,0
+CURV.US,D,20250203,000000,6.8,6.91,6.54,6.6,479341,0
+CURV.US,D,20250204,000000,6.64,6.72,6.54,6.68,205518,0
+CURV.US,D,20250205,000000,6.67,6.698,6.06,6.43,1187508,0
+CURV.US,D,20250206,000000,6.35,6.55,6.3003,6.37,237821,0
+CURV.US,D,20250207,000000,6.46,6.46,6.27,6.41,209597,0
+CURV.US,D,20250210,000000,6.45,6.57,6.26,6.34,199056,0
+CURV.US,D,20250211,000000,6.258,6.56,6.18,6.39,275050,0
+CURV.US,D,20250212,000000,6.36,6.44,6.18,6.31,393496,0
+CURV.US,D,20250213,000000,6.29,6.505,6.15,6.34,425852,0
+CURV.US,D,20250214,000000,6.29,6.44,6.21,6.31,155832,0
+CURV.US,D,20250218,000000,6.3,6.39,6.19,6.21,361510,0
+CURV.US,D,20250219,000000,6.16,6.28,5.95,6.23,379768,0
+CURV.US,D,20250220,000000,6.248,6.3,6.1,6.21,311474,0
+CURV.US,D,20250221,000000,6.26,6.3,5.87,6.02,463050,0
+CURV.US,D,20250224,000000,6.02,6.19,5.94,6.1,221876,0
+CURV.US,D,20250225,000000,6.168,6.26,6.0444,6.11,243857,0
+CURV.US,D,20250226,000000,6.033,6.14,5.93,6.11,304413,0
+CURV.US,D,20250227,000000,6.075,6.15,5.85,5.89,288280,0
+CURV.US,D,20250228,000000,5.85,6.0556,5.81,6,275160,0
+CURV.US,D,20250303,000000,6.01,6.28,6.01,6.08,317346,0
+CURV.US,D,20250304,000000,6.075,6.16,5.76,5.79,295362,0
+CURV.US,D,20250305,000000,5.875,6.05,5.7408,6.04,265762,0
+CURV.US,D,20250306,000000,5.953,6.34,5.953,6.17,221691,0
+CURV.US,D,20250307,000000,6.19,6.3,6.05,6.27,237803,0
+CURV.US,D,20250310,000000,6.16,6.25,5.5,5.77,444289,0
+CURV.US,D,20250311,000000,5.755,5.79,5.095,5.11,273818,0
+CURV.US,D,20250312,000000,5.3,5.3,5.01,5.08,168792,0
+CURV.US,D,20250313,000000,5,5.08,4.745,4.79,277363,0
+CURV.US,D,20250314,000000,4.888,5.085,4.88,5.03,199426,0
+CURV.US,D,20250317,000000,5.075,5.44,5.075,5.44,151529,0
+CURV.US,D,20250318,000000,5.34,5.62,5.295,5.58,193536,0
+CURV.US,D,20250319,000000,5.623,5.92,5.54,5.6,360072,0
+CURV.US,D,20250320,000000,5.52,5.76,5.43,5.53,290950,0
+CURV.US,D,20250321,000000,6.94,6.95,5.69,5.75,688349,0
+CURV.US,D,20250324,000000,5.92,6.22,5.8146,5.95,469632,0
+CURV.US,D,20250325,000000,5.84,6.01,5.49,5.6,468894,0
+CURV.US,D,20250326,000000,5.69,5.9807,5.24,5.44,598835,0
+CURV.US,D,20250327,000000,5.49,5.84,5.34,5.74,474858,0
+CURV.US,D,20250328,000000,5.7178,5.75,5.21,5.32,218589,0
+CURV.US,D,20250331,000000,5.26,5.58,5.21,5.48,167303,0
+CURV.US,D,20250401,000000,5.37,5.57,5.3225,5.35,189848,0
+CURV.US,D,20250402,000000,5.375,5.62,5.27,5.53,391070,0
+CURV.US,D,20250403,000000,5.04,5.08,4.52,4.8,460475,0
+CURV.US,D,20250404,000000,4.77,4.86,4.37,4.74,440422,0
+CURV.US,D,20250407,000000,4.71,4.93,4.42,4.78,218296,0
+CURV.US,D,20250408,000000,4.72,5.08,4.51,4.59,213946,0
+CURV.US,D,20250409,000000,4.6168,5.17,4.5,5.11,496816,0
+CURV.US,D,20250410,000000,4.93,5.215,4.85,5.17,124161,0
+CURV.US,D,20250411,000000,5.1255,5.25,5.1,5.25,118049,0
+CURV.US,D,20250414,000000,5.29,5.44,5.16,5.23,123118,0
+CURV.US,D,20250415,000000,5.27,5.53,5.175,5.53,169798,0
+CURV.US,D,20250416,000000,5.55,5.87,5.4964,5.85,288464,0
+CURV.US,D,20250417,000000,5.85,5.95,5.49,5.5,247828,0
+CURV.US,D,20250421,000000,5.295,5.41,4.94,5.34,131755,0
+CURV.US,D,20250422,000000,4.88,5.5,4.69,5.46,285634,0
+CURV.US,D,20250423,000000,5.645,5.865,5.535,5.78,149921,0
+CURV.US,D,20250424,000000,5.8,6.04,5.63,6.02,183746,0
+CURV.US,D,20250425,000000,6.01,6.13,5.795,6.1,219685,0
+CURV.US,D,20250428,000000,6.177,6.33,6.08,6.14,135468,0
+CURV.US,D,20250429,000000,6.05,6.4301,6.05,6.35,166692,0
+CURV.US,D,20250430,000000,6.03,6.44,6.03,6.35,124532,0
+CURV.US,D,20250501,000000,6.3,6.5222,6.215,6.35,505999,0
+CURV.US,D,20250502,000000,6.53,6.69,6.35,6.46,689446,0
+CURV.US,D,20250505,000000,6.275,6.37,5.61,5.69,188622,0
+CURV.US,D,20250506,000000,5.59,5.68,5.3,5.4,296996,0
+CURV.US,D,20250507,000000,5.43,5.49,5.16,5.25,191811,0
+CURV.US,D,20250508,000000,5.297,5.58,5.27,5.46,173186,0
+CURV.US,D,20250509,000000,5.3491,5.445,5.28,5.41,147304,0
+CURV.US,D,20250512,000000,5.77,5.8,5.4874,5.56,220343,0
+CURV.US,D,20250513,000000,5.59,5.77,5.33,5.74,272286,0
+CURV.US,D,20250514,000000,5.87,5.95,5.76,5.8,111050,0
+CURV.US,D,20250515,000000,5.677,5.83,5.57,5.58,184708,0
+CURV.US,D,20250516,000000,5.59,5.85,5.46,5.81,155368,0
+CURV.US,D,20250519,000000,5.78,5.8605,5.72,5.82,130135,0
+CURV.US,D,20250520,000000,5.875,6.08,5.63,5.68,356027,0
+CURV.US,D,20250521,000000,5.51,5.74,5.34,5.53,282543,0
+CURV.US,D,20250522,000000,5.48,5.56,5.3,5.3,320653,0
+CURV.US,D,20250523,000000,5.15,5.25,4.915,5.15,450618,0
+CURV.US,D,20250527,000000,5.22,5.365,5.16,5.19,167287,0
+CURV.US,D,20250528,000000,5.088,5.28,5.06,5.08,147445,0
+CURV.US,D,20250529,000000,5.14,5.265,5.03,5.13,241623,0
+CURV.US,D,20250530,000000,5.14,5.2,5.06,5.16,156691,0
+CURV.US,D,20250602,000000,5.23,5.535,5.21,5.35,254362,0
+CURV.US,D,20250603,000000,5.31,5.41,5.17,5.24,203352,0
+CURV.US,D,20250604,000000,5.295,5.295,4.93,5.09,240729,0
+CURV.US,D,20250605,000000,5.16,5.21,4.74,4.98,367301,0
+CURV.US,D,20250606,000000,4.9,5.3899,4.75,4.93,714690,0
+CURV.US,D,20250609,000000,4.92,4.995,4.745,4.91,188791,0
+CURV.US,D,20250610,000000,4.8,5.03,4.765,4.96,172363,0
+CURV.US,D,20250611,000000,5.025,5.1075,4.775,4.84,194659,0
+CURV.US,D,20250612,000000,4.8,4.97,4.6,4.95,192762,0
+CURV.US,D,20250613,000000,4.93,5.225,4.805,5.1,242418,0
+CURV.US,D,20250616,000000,5.21,5.29,5.01,5.06,153799,0
+CURV.US,D,20250617,000000,4.92,5.12,4.88,4.9,148650,0
+CURV.US,D,20250618,000000,4.91,5.22,4.9,5.12,151040,0
+CURV.US,D,20250620,000000,5.13,5.16,5.035,5.09,149217,0
+CURV.US,D,20250623,000000,5.1,5.17,4.93,5.08,108678,0
+CURV.US,D,20250624,000000,5.14,5.15,5.05,5.1,326629,0
+CURV.US,D,20250625,000000,3.4,3.43,3.12,3.15,9227611,0
+CURV.US,D,20250626,000000,3.19,3.34,2.9501,3.27,2308003,0
+CURV.US,D,20250627,000000,3.27,3.29,3.065,3.1,2201263,0
+CURV.US,D,20250630,000000,3.135,3.135,2.91,2.95,795245,0
+CURV.US,D,20250701,000000,2.86,2.95,2.735,2.78,1249443,0
+CURV.US,D,20250702,000000,2.7615,2.8292,2.69,2.76,869561,0
+CURV.US,D,20250703,000000,2.7532,2.9408,2.685,2.9,886272,0
+CURV.US,D,20250707,000000,2.85,2.88,2.72,2.79,823060,0
+CURV.US,D,20250708,000000,2.765,2.79,2.62,2.7,772161,0
+CURV.US,D,20250709,000000,2.7,2.77,2.65,2.73,501215,0
+CURV.US,D,20250710,000000,2.73,2.98,2.7,2.98,711143,0
+CURV.US,D,20250711,000000,2.91,3.095,2.89,3.04,668138,0
+CURV.US,D,20250714,000000,3,3.01,2.78,2.93,938235,0
+CURV.US,D,20250715,000000,2.93,2.94,2.74,2.79,585061,0
+CURV.US,D,20250716,000000,2.79,2.8559,2.68,2.75,527684,0
+CURV.US,D,20250717,000000,2.74,2.82,2.7,2.74,330622,0
+CURV.US,D,20250718,000000,2.755,2.78,2.69,2.72,271123,0
+CURV.US,D,20250721,000000,2.772,2.875,2.7001,2.71,449043,0
+CURV.US,D,20250722,000000,2.7,2.805,2.58,2.78,603264,0
+CURV.US,D,20250723,000000,2.73,2.865,2.73,2.81,444876,0
+CURV.US,D,20250724,000000,2.75,2.8158,2.66,2.7,516386,0
+CURV.US,D,20250725,000000,2.67,2.72,2.6,2.69,449773,0
+CURV.US,D,20250728,000000,2.7,2.72,2.61,2.64,442914,0
+CURV.US,D,20250729,000000,2.612,2.655,2.52,2.62,655766,0
+CURV.US,D,20250730,000000,2.625,2.65,2.5,2.51,658329,0
+CURV.US,D,20250731,000000,2.53,2.55,2.415,2.49,596004,0
+CURV.US,D,20250801,000000,2.48,2.57,2.42,2.5,620512,0
+CURV.US,D,20250804,000000,2.555,2.57,2.505,2.56,392219,0
+CURV.US,D,20250805,000000,2.61,2.61,2.31,2.33,536303,0
+CURV.US,D,20250806,000000,2.25,2.385,2.215,2.22,620690,0
+CURV.US,D,20250807,000000,2.24,2.33,2.12,2.14,565588,0
+CURV.US,D,20250808,000000,2.1774,2.19,2.08,2.11,378571,0
+CURV.US,D,20250811,000000,2.15,2.2,2.095,2.14,570841,0
+CURV.US,D,20250812,000000,2.16,2.29,2.12,2.14,1088436,0
+CURV.US,D,20250813,000000,2.165,2.2984,2.15,2.16,804426,0
+CURV.US,D,20250814,000000,2.17,2.2847,2.145,2.17,591545,0
+CURV.US,D,20250815,000000,2.1763,2.24,2.14,2.15,401041,0
+CURV.US,D,20250818,000000,2.215,2.285,2.185,2.25,681345,0
+CURV.US,D,20250819,000000,2.28,2.345,2.195,2.22,356458,0
+CURV.US,D,20250820,000000,2.23,2.24,2.16,2.22,215246,0
+CURV.US,D,20250821,000000,2.185,2.25,2.185,2.25,213776,0
+CURV.US,D,20250822,000000,2.259,2.355,2.23,2.28,637131,0
+CURV.US,D,20250825,000000,2.28,2.28,2.16,2.18,494065,0
+CURV.US,D,20250826,000000,2.18,2.22,2.15,2.18,344118,0
+CURV.US,D,20250827,000000,2.18,2.24,2.165,2.21,211043,0
+CURV.US,D,20250828,000000,2.2,2.21,2.13,2.19,365677,0
+CURV.US,D,20250829,000000,2.205,2.23,2.155,2.18,184031,0
+CURV.US,D,20250902,000000,2.18,2.27,2.15,2.24,349196,0
+CURV.US,D,20250903,000000,2.24,2.41,2.24,2.36,499818,0
+CURV.US,D,20250904,000000,2.4,2.44,2.31,2.38,1126913,0
+CURV.US,D,20250905,000000,2.03,2.1,1.76,1.78,6192350,0
+CURV.US,D,20250908,000000,1.78,1.7899,1.64,1.65,1693685,0
+CURV.US,D,20250909,000000,1.64,1.945,1.62,1.9,1990903,0
+CURV.US,D,20250910,000000,1.88,1.9,1.7811,1.81,1394149,0
+CURV.US,D,20250911,000000,1.83,1.99,1.8151,1.93,1701421,0
+CURV.US,D,20250912,000000,1.93,1.94,1.875,1.91,554134,0
+CURV.US,D,20250915,000000,1.91,1.94,1.815,1.84,1057692,0
+CURV.US,D,20250916,000000,1.82,1.87,1.795,1.83,504676,0
+CURV.US,D,20250917,000000,1.855,1.915,1.83,1.85,463232,0
+CURV.US,D,20250918,000000,1.875,1.875,1.79,1.87,850270,0
+CURV.US,D,20250919,000000,1.86,1.88,1.81,1.81,1574586,0
+CURV.US,D,20250922,000000,1.7923,1.84,1.775,1.81,357055,0
+CURV.US,D,20250923,000000,1.777,1.955,1.76,1.9,482269,0
+CURV.US,D,20250924,000000,1.93,1.93,1.805,1.87,493214,0
+CURV.US,D,20250925,000000,1.81,1.8259,1.715,1.74,429941,0
+CURV.US,D,20250926,000000,1.77,1.795,1.72,1.77,312743,0
+CURV.US,D,20250929,000000,1.79,1.805,1.745,1.75,255162,0
+CURV.US,D,20250930,000000,1.75,1.77,1.725,1.75,272366,0
+CURV.US,D,20251001,000000,1.73,1.75,1.625,1.67,922560,0
+CURV.US,D,20251002,000000,1.691,1.74,1.65,1.74,292794,0
+CURV.US,D,20251003,000000,1.74,1.8,1.7247,1.75,265923,0
+CURV.US,D,20251006,000000,1.736,1.76,1.7,1.72,336918,0
+CURV.US,D,20251007,000000,1.73,1.73,1.6,1.6,777441,0
+CURV.US,D,20251008,000000,1.63,1.6637,1.56,1.58,514700,0
+CURV.US,D,20251009,000000,1.6076,1.64,1.55,1.6,507263,0
+CURV.US,D,20251010,000000,1.595,1.64,1.5,1.5,537492,0
+CURV.US,D,20251013,000000,1.5653,1.5653,1.5,1.53,442990,0
+CURV.US,D,20251014,000000,1.5001,1.57,1.48,1.53,878500,0
+CURV.US,D,20251015,000000,1.54,1.57,1.45,1.46,485516,0
+CURV.US,D,20251016,000000,1.49,1.52,1.43,1.46,743226,0
+CURV.US,D,20251017,000000,1.42,1.47,1.42,1.46,330990,0
+CURV.US,D,20251020,000000,1.46,1.47,1.42,1.44,229720,0
+CURV.US,D,20251021,000000,1.4599,1.51,1.395,1.5,810719,0
+CURV.US,D,20251022,000000,1.485,1.51,1.46,1.47,289360,0
+CURV.US,D,20251023,000000,1.44,1.48,1.43,1.47,259009,0
+CURV.US,D,20251024,000000,1.47,1.515,1.39,1.4,482086,0
+CURV.US,D,20251027,000000,1.44,1.445,1.35,1.4,932019,0
+CURV.US,D,20251028,000000,1.3899,1.48,1.34,1.44,759689,0
+CURV.US,D,20251029,000000,1.44,1.4408,1.3446,1.35,286139,0
+CURV.US,D,20251030,000000,1.4,1.4,1.29,1.3,233192,0
+CURV.US,D,20251031,000000,1.35,1.35,1.2238,1.25,377458,0
+CURV.US,D,20251103,000000,1.26,1.26,1.2,1.22,242106,0
+CURV.US,D,20251104,000000,1.235,1.32,1.22,1.26,297997,0
+CURV.US,D,20251105,000000,1.24,1.34,1.24,1.31,264267,0
+CURV.US,D,20251106,000000,1.2886,1.32,1.17,1.18,331179,0
+CURV.US,D,20251107,000000,1.19,1.23,1.18,1.2,202514,0
+CURV.US,D,20251110,000000,1.22,1.22,1.13,1.15,156613,0
+CURV.US,D,20251111,000000,1.145,1.155,1.125,1.14,120573,0
+CURV.US,D,20251112,000000,1.14,1.18,1.125,1.15,258011,0
+CURV.US,D,20251113,000000,1.17,1.41,1.15,1.39,1771038,0
+CURV.US,D,20251114,000000,1.32,1.39,1.2503,1.26,695331,0
+CURV.US,D,20251117,000000,1.25,1.26,1.11,1.12,382133,0
+CURV.US,D,20251118,000000,1.14,1.16,1.11,1.12,321098,0
+CURV.US,D,20251119,000000,1.12,1.14,1.095,1.1,276282,0
+CURV.US,D,20251120,000000,1.12,1.215,1.11,1.15,254878,0
+CURV.US,D,20251121,000000,1.1534,1.3,1.1505,1.28,464127,0
+CURV.US,D,20251124,000000,1.27,1.28,1.16,1.19,273131,0
+CURV.US,D,20251125,000000,1.2,1.267,1.18,1.24,119707,0
+CURV.US,D,20251126,000000,1.24,1.33,1.24,1.29,349370,0
+CURV.US,D,20251128,000000,1.325,1.35,1.28,1.3,117514,0
+CURV.US,D,20251201,000000,1.3,1.455,1.28,1.42,297443,0
+CURV.US,D,20251202,000000,1.43,1.44,1.3,1.32,186144,0
+CURV.US,D,20251203,000000,1.33,1.35,1.285,1.31,759711,0
+CURV.US,D,20251204,000000,1.08,1.1799,1.08,1.13,601456,0
+CURV.US,D,20251205,000000,1.15,1.18,1.12,1.15,605299,0
+CURV.US,D,20251208,000000,1.16,1.2055,1.075,1.08,570544,0
+CURV.US,D,20251209,000000,1.11,1.16,1.08,1.12,397978,0
+CURV.US,D,20251210,000000,1.12,1.16,1.1,1.13,234190,0
+CURV.US,D,20251211,000000,1.1545,1.1726,1.05,1.08,466681,0
+CURV.US,D,20251212,000000,1.1,1.11,1.02,1.03,390380,0
+CURV.US,D,20251215,000000,1.055,1.06,0.9394,0.9657,956713,0
+CURV.US,D,20251216,000000,0.99,1.14,0.95,1.08,969807,0
+CURV.US,D,20251217,000000,1.06,1.09,1.025,1.06,484033,0
+CURV.US,D,20251218,000000,1.09,1.165,1.08,1.11,372801,0
+CURV.US,D,20251219,000000,1.115,1.13,1.05,1.08,300623,0
+CURV.US,D,20251222,000000,1.09,1.12,1,1.03,299461,0
+CURV.US,D,20251223,000000,1.04,1.045,0.97,0.9807,478504,0
+CURV.US,D,20251224,000000,0.9807,1.045,0.9639,1.04,512173,0
+CURV.US,D,20251226,000000,1.03,1.08,1,1.04,314116,0
+CURV.US,D,20251229,000000,1.0052,1.02,0.97,0.9851,406049,0
+CURV.US,D,20251230,000000,1,1.0101,0.9559,0.9761,423334,0
+CURV.US,D,20251231,000000,0.99,1.045,0.9609,0.9784,346750,0
+CURV.US,D,20260102,000000,0.99,1.1,0.9699,1.06,742651,0
+CURV.US,D,20260105,000000,1.04,1.13,1.04,1.11,363350,0
+CURV.US,D,20260106,000000,1.1,1.12,1.03,1.11,378838,0
+CURV.US,D,20260107,000000,1.105,1.15,1.06,1.14,356594,0
+CURV.US,D,20260108,000000,1.1,1.16,1.085,1.15,319521,0
+CURV.US,D,20260109,000000,1.1598,1.1766,1.07,1.09,114808,0
+CURV.US,D,20260112,000000,1.1,1.13,1.07,1.12,130159,0
+CURV.US,D,20260113,000000,1.115,1.27,1.085,1.25,438670,0
+CURV.US,D,20260114,000000,1.255,1.3,1.19,1.28,644887,0
+CURV.US,D,20260115,000000,1.2833,1.35,1.22,1.32,419645,0
+CURV.US,D,20260116,000000,1.32,1.32,1.215,1.23,210154,0
+CURV.US,D,20260120,000000,1.215,1.25,1.13,1.2,500711,0
+CURV.US,D,20260121,000000,1.22,1.2601,1.15,1.23,1579626,0
+CURV.US,D,20260122,000000,1.235,1.2983,1.22,1.24,252356,0
+CURV.US,D,20260123,000000,1.2399,1.26,1.17,1.24,138841,0
+CURV.US,D,20260126,000000,1.24,1.3,1.175,1.27,304907,0
+CURV.US,D,20260127,000000,1.25,1.29,1.16,1.25,352154,0
+CURV.US,D,20260128,000000,1.245,1.245,1.15,1.22,497077,0
+CURV.US,D,20260129,000000,1.17,1.25,1.1,1.16,733372,0
+CURV.US,D,20260130,000000,1.15,1.185,1.12,1.15,216555,0
+CURV.US,D,20260202,000000,1.169,1.19,1.14,1.18,1140074,0
+CURV.US,D,20260203,000000,1.16,1.1879,1.1,1.15,295523,0
+CURV.US,D,20260204,000000,1.145,1.2,1.1,1.15,204322,0
+CURV.US,D,20260205,000000,1.14,1.15,1.055,1.14,2175959,0
+CURV.US,D,20260206,000000,1.125,1.18,1.09,1.18,313742,0
+CURV.US,D,20260209,000000,1.16,1.17,1.09,1.14,243749,0
+CURV.US,D,20260210,000000,1.101837,1.125,1.075,1.09,174492,0
+CURV.US,D,20260211,000000,1.1,1.13,1.015,1.03,123988,0
+CURV.US,D,20260212,000000,1.025,1.12,0.9836,1.07,658390,0
+CURV.US,D,20260213,000000,1.07,1.09,1.045,1.08,104654,0
+CURV.US,D,20260217,000000,1.06,1.09,1.04,1.05,81096,0
+CURV.US,D,20260218,000000,1.04,1.059,1.04,1.05,60754,0
diff --git a/daily/us/nyse stocks/1/cxw.us.txt b/daily/us/nyse stocks/1/cxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98a0776b2b1da91d6b170f019ca7b7f9da160202
--- /dev/null
+++ b/daily/us/nyse stocks/1/cxw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXW.US,D,20050225,000000,5.8497,6.0249,5.8497,6.0103,602642,0
+CXW.US,D,20050228,000000,5.9681,5.9681,5.8304,5.9543,1185677,0
+CXW.US,D,20050301,000000,5.9543,6.0349,5.9299,5.935,1503118,0
+CXW.US,D,20050302,000000,5.935,6.0817,5.916,6.0103,1050348,0
+CXW.US,D,20050303,000000,6.0249,6.0817,5.9729,5.9969,1957783,0
+CXW.US,D,20050304,000000,6.0059,6.0103,5.897,5.9061,882771,0
+CXW.US,D,20050307,000000,5.897,5.9013,5.8163,5.8304,1886963,0
+CXW.US,D,20050308,000000,5.8304,5.8873,5.8304,5.8684,3398934,0
+CXW.US,D,20050309,000000,5.8497,5.8923,5.8213,5.8593,1436090,0
+CXW.US,D,20050310,000000,5.8593,5.9398,5.8546,5.935,1073747,0
+CXW.US,D,20050311,000000,5.9256,5.9818,5.9256,5.9776,1169866,0
+CXW.US,D,20050314,000000,5.9776,6.0438,5.9776,6.0059,1548019,0
+CXW.US,D,20050315,000000,6.0249,6.0392,5.9491,5.9872,1312782,0
+CXW.US,D,20050316,000000,5.9872,6.1534,5.9872,6.1244,1584695,0
+CXW.US,D,20050317,000000,6.1244,6.1244,6.0779,6.1058,641843,0
+CXW.US,D,20050318,000000,6.1572,6.2051,6.0779,6.1007,1527785,0
+CXW.US,D,20050321,000000,6.1293,6.1293,6.0533,6.0866,549520,0
+CXW.US,D,20050322,000000,6.0583,6.1391,6.0392,6.0489,711403,0
+CXW.US,D,20050323,000000,6.0198,6.0866,5.9729,6.0249,1041497,0
+CXW.US,D,20050324,000000,6.0438,6.1244,6.0438,6.0961,878348,0
+CXW.US,D,20050328,000000,6.0779,6.1766,6.0779,6.1572,1060469,0
+CXW.US,D,20050329,000000,6.1572,6.1999,5.9256,6.0059,1499322,0
+CXW.US,D,20050330,000000,5.9872,6.0917,5.9872,6.0817,1379178,0
+CXW.US,D,20050331,000000,6.0817,6.1338,6.0728,6.1058,1871155,0
+CXW.US,D,20050401,000000,6.1103,6.1338,6.0249,6.0728,1210339,0
+CXW.US,D,20050404,000000,6.0817,6.2479,6.0817,6.1999,1424708,0
+CXW.US,D,20050405,000000,6.1999,6.238,6.1915,6.2334,764522,0
+CXW.US,D,20050406,000000,6.2427,6.2479,6.1435,6.1915,1174290,0
+CXW.US,D,20050407,000000,6.1677,6.2479,6.1488,6.238,599477,0
+CXW.US,D,20050408,000000,6.2479,6.2533,6.1572,6.1815,776540,0
+CXW.US,D,20050411,000000,6.1815,6.2297,6.1435,6.1815,574815,0
+CXW.US,D,20050412,000000,6.1727,6.2297,6.0866,6.2245,1174290,0
+CXW.US,D,20050413,000000,6.2245,6.2297,6.1572,6.2148,1161014,0
+CXW.US,D,20050414,000000,6.2051,6.238,6.1863,6.2148,1085131,0
+CXW.US,D,20050415,000000,6.2334,6.2479,6.1915,6.2479,1838274,0
+CXW.US,D,20050418,000000,6.2427,6.2807,6.1534,6.1999,2447863,0
+CXW.US,D,20050419,000000,6.2051,6.2194,6.1338,6.1815,1112325,0
+CXW.US,D,20050420,000000,6.1766,6.2051,6.1293,6.1677,1888859,0
+CXW.US,D,20050421,000000,6.1915,6.2907,6.162,6.2769,624774,0
+CXW.US,D,20050422,000000,6.2717,6.2717,6.2051,6.2194,1102202,0
+CXW.US,D,20050425,000000,6.2194,6.2717,6.1766,6.2102,897949,0
+CXW.US,D,20050426,000000,6.2102,6.238,6.0728,6.1007,792346,0
+CXW.US,D,20050427,000000,6.0866,6.1154,6.0015,6.0817,1519562,0
+CXW.US,D,20050428,000000,6.0583,6.0583,5.9591,5.992,891626,0
+CXW.US,D,20050429,000000,5.9969,6.0103,5.8255,5.9872,901746,0
+CXW.US,D,20050502,000000,5.9969,6.0392,5.9637,6.0103,1563824,0
+CXW.US,D,20050503,000000,6.0198,6.0298,5.9299,5.9681,842301,0
+CXW.US,D,20050504,000000,5.9637,6.0198,5.9206,5.992,820176,0
+CXW.US,D,20050505,000000,5.9637,6.0349,5.8497,5.8923,1692192,0
+CXW.US,D,20050506,000000,5.9112,5.9112,5.731,5.8022,3517184,0
+CXW.US,D,20050509,000000,5.7927,5.8447,5.783,5.8447,1230576,0
+CXW.US,D,20050510,000000,5.8116,5.8116,5.6266,5.7119,1867991,0
+CXW.US,D,20050511,000000,5.7261,5.7498,5.6737,5.731,1730137,0
+CXW.US,D,20050512,000000,5.7356,5.8116,5.6789,5.6976,892895,0
+CXW.US,D,20050513,000000,5.6931,5.7025,5.6171,5.6551,1867360,0
+CXW.US,D,20050516,000000,5.6408,5.7404,5.6408,5.731,524858,0
+CXW.US,D,20050517,000000,5.7261,5.7261,5.6456,5.6976,633624,0
+CXW.US,D,20050518,000000,5.7119,5.8255,5.7119,5.7927,794881,0
+CXW.US,D,20050519,000000,5.7927,5.8213,5.7498,5.7876,526126,0
+CXW.US,D,20050520,000000,5.7927,5.7927,5.6408,5.6789,900480,0
+CXW.US,D,20050523,000000,5.6789,5.7451,5.622,5.7119,975734,0
+CXW.US,D,20050524,000000,5.6882,5.6931,5.5983,5.6645,1063632,0
+CXW.US,D,20050525,000000,5.6551,5.6551,5.5745,5.6125,894156,0
+CXW.US,D,20050526,000000,5.6171,5.6882,5.5838,5.6312,1037071,0
+CXW.US,D,20050527,000000,5.636,5.7404,5.6266,5.731,774640,0
+CXW.US,D,20050531,000000,5.7215,5.8022,5.6789,5.7071,1068052,0
+CXW.US,D,20050601,000000,5.7071,5.8783,5.6976,5.8783,765790,0
+CXW.US,D,20050602,000000,5.8354,5.8923,5.7691,5.8923,947909,0
+CXW.US,D,20050603,000000,5.8635,5.9013,5.7547,5.7927,650697,0
+CXW.US,D,20050606,000000,5.7785,5.9442,5.7356,5.9398,1370957,0
+CXW.US,D,20050607,000000,5.9681,6.2533,5.9681,6.0392,2058334,0
+CXW.US,D,20050608,000000,6.0533,6.0625,5.9776,5.9872,1228041,0
+CXW.US,D,20050609,000000,5.992,6.0866,5.9681,6.0015,1052245,0
+CXW.US,D,20050610,000000,6.0059,6.0866,6.0059,6.0866,473635,0
+CXW.US,D,20050613,000000,6.0779,6.1677,6.0489,6.1391,851160,0
+CXW.US,D,20050614,000000,6.1338,6.1677,6.1154,6.1488,838508,0
+CXW.US,D,20050615,000000,6.1572,6.1915,6.1293,6.1915,465419,0
+CXW.US,D,20050616,000000,6.2245,6.2717,6.1915,6.2245,933368,0
+CXW.US,D,20050617,000000,6.2245,6.2807,6.1999,6.2669,1406366,0
+CXW.US,D,20050620,000000,6.2669,6.2717,6.2148,6.2479,427481,0
+CXW.US,D,20050621,000000,6.238,6.2572,6.1058,6.1766,792980,0
+CXW.US,D,20050622,000000,6.1766,6.2297,6.1154,6.2245,511581,0
+CXW.US,D,20050623,000000,6.2051,6.2051,6.0153,6.0249,2856370,0
+CXW.US,D,20050624,000000,6.0298,6.0489,5.9872,6.0489,1025056,0
+CXW.US,D,20050627,000000,6.0349,6.0779,5.992,6.0583,509050,0
+CXW.US,D,20050628,000000,6.0817,6.1815,6.0583,6.162,986482,0
+CXW.US,D,20050629,000000,6.1534,6.2102,6.1338,6.1915,385103,0
+CXW.US,D,20050630,000000,6.1915,6.2572,6.1766,6.2051,667146,0
+CXW.US,D,20050701,000000,6.2148,6.2533,6.1863,6.2533,595680,0
+CXW.US,D,20050705,000000,6.2533,6.3241,6.238,6.3,1367158,0
+CXW.US,D,20050706,000000,6.2907,6.3054,6.2572,6.2669,563435,0
+CXW.US,D,20050707,000000,6.2669,6.2855,6.1677,6.2769,362344,0
+CXW.US,D,20050708,000000,6.2855,6.3054,6.2533,6.3,970672,0
+CXW.US,D,20050711,000000,6.2717,6.2958,6.2717,6.2855,1195792,0
+CXW.US,D,20050712,000000,6.3,6.3472,6.2297,6.238,1439878,0
+CXW.US,D,20050713,000000,6.2533,6.2855,6.2194,6.2297,632992,0
+CXW.US,D,20050714,000000,6.2533,6.2769,6.1391,6.1572,1028853,0
+CXW.US,D,20050715,000000,6.1572,6.1727,6.0059,6.0103,2330244,0
+CXW.US,D,20050718,000000,6.0103,6.0198,5.9543,5.9543,1529681,0
+CXW.US,D,20050719,000000,5.992,6.0015,5.9299,5.9591,1190735,0
+CXW.US,D,20050720,000000,5.9591,5.9872,5.9206,5.9591,1213499,0
+CXW.US,D,20050721,000000,5.9591,6.0059,5.8684,5.897,822696,0
+CXW.US,D,20050722,000000,5.8873,5.9872,5.8873,5.9872,1045927,0
+CXW.US,D,20050725,000000,5.9872,6.0298,5.935,5.9398,1062369,0
+CXW.US,D,20050726,000000,5.9637,6.0103,5.8635,5.8732,1240689,0
+CXW.US,D,20050727,000000,5.8783,5.9299,5.8546,5.9206,576712,0
+CXW.US,D,20050728,000000,5.9398,5.9872,5.9299,5.9729,472372,0
+CXW.US,D,20050729,000000,5.9776,6.0103,5.9256,5.9442,337680,0
+CXW.US,D,20050801,000000,5.9299,5.9543,5.8354,5.897,1685239,0
+CXW.US,D,20050802,000000,5.9061,5.9637,5.9061,5.9442,912495,0
+CXW.US,D,20050803,000000,5.9299,5.9491,5.8923,5.9398,729110,0
+CXW.US,D,20050804,000000,5.9206,5.9729,5.916,5.9491,2143066,0
+CXW.US,D,20050805,000000,5.9491,5.9491,5.8071,5.8497,1201482,0
+CXW.US,D,20050808,000000,5.8546,5.897,5.8497,5.8635,1284955,0
+CXW.US,D,20050809,000000,5.8635,5.916,5.8497,5.8783,700024,0
+CXW.US,D,20050810,000000,5.897,5.9112,5.8546,5.897,911869,0
+CXW.US,D,20050811,000000,5.8873,5.9256,5.8497,5.8825,915657,0
+CXW.US,D,20050812,000000,5.8684,5.8732,5.8022,5.8546,2175317,0
+CXW.US,D,20050815,000000,5.8447,5.9206,5.8354,5.9061,809421,0
+CXW.US,D,20050816,000000,5.8873,5.8873,5.8213,5.8732,868232,0
+CXW.US,D,20050817,000000,5.8732,6.0779,5.8497,6.0103,1205909,0
+CXW.US,D,20050818,000000,5.9818,6.0153,5.935,5.9681,648170,0
+CXW.US,D,20050819,000000,5.9681,6.0392,5.9681,6.0298,653228,0
+CXW.US,D,20050822,000000,6.0349,6.0866,6.0298,6.0676,1061731,0
+CXW.US,D,20050823,000000,6.0676,6.0961,6.0298,6.0866,1019365,0
+CXW.US,D,20050824,000000,6.0866,6.1915,6.0728,6.1727,1090824,0
+CXW.US,D,20050825,000000,6.1727,6.238,6.162,6.1915,457829,0
+CXW.US,D,20050826,000000,6.1915,6.1999,6.0438,6.0438,732269,0
+CXW.US,D,20050829,000000,6.0103,6.0489,5.9872,6.0298,724050,0
+CXW.US,D,20050830,000000,6.0153,6.1194,5.9491,6.1058,782223,0
+CXW.US,D,20050831,000000,6.0866,6.2717,6.0625,6.2623,1605565,0
+CXW.US,D,20050901,000000,6.2479,6.2572,6.1677,6.2479,1411425,0
+CXW.US,D,20050902,000000,6.2479,6.2769,6.2334,6.2769,1137616,0
+CXW.US,D,20050906,000000,6.2855,6.3241,6.2717,6.2907,840409,0
+CXW.US,D,20050907,000000,6.2533,6.2855,6.2427,6.2769,473635,0
+CXW.US,D,20050908,000000,6.2533,6.2533,6.162,6.1915,686109,0
+CXW.US,D,20050909,000000,6.1915,6.2855,6.1677,6.2807,579872,0
+CXW.US,D,20050912,000000,6.2717,6.2717,6.2194,6.2479,469212,0
+CXW.US,D,20050913,000000,6.2297,6.2572,6.1815,6.196,860014,0
+CXW.US,D,20050914,000000,6.2051,6.2102,6.1194,6.1244,531812,0
+CXW.US,D,20050915,000000,6.1435,6.1572,6.0866,6.1007,1248916,0
+CXW.US,D,20050916,000000,6.1391,6.3097,6.1244,6.2958,1677650,0
+CXW.US,D,20050919,000000,6.2855,6.3,6.2148,6.2148,573553,0
+CXW.US,D,20050920,000000,6.2297,6.2427,6.1194,6.1194,587466,0
+CXW.US,D,20050921,000000,6.1103,6.1103,6.0349,6.0961,835980,0
+CXW.US,D,20050922,000000,6.0917,6.1999,6.0866,6.1244,562803,0
+CXW.US,D,20050923,000000,6.1154,6.2807,6.0866,6.2297,569755,0
+CXW.US,D,20050926,000000,6.2572,6.3054,6.2102,6.2533,410397,0
+CXW.US,D,20050927,000000,6.2533,6.3097,6.2148,6.3,1270411,0
+CXW.US,D,20050928,000000,6.3097,6.3097,6.1058,6.1727,560903,0
+CXW.US,D,20050929,000000,6.1727,6.2907,6.0817,6.2769,620978,0
+CXW.US,D,20050930,000000,6.2769,6.2855,6.2297,6.2769,803096,0
+CXW.US,D,20051003,000000,6.0961,6.2102,6.0961,6.1999,2749501,0
+CXW.US,D,20051004,000000,6.1727,6.2427,6.1488,6.1572,1237529,0
+CXW.US,D,20051005,000000,6.1391,6.1677,5.9776,6.0103,1269145,0
+CXW.US,D,20051006,000000,5.992,6.0249,5.8732,5.9299,1233736,0
+CXW.US,D,20051007,000000,5.9398,5.9818,5.9299,5.9398,1357047,0
+CXW.US,D,20051010,000000,5.916,5.9442,5.8873,5.9112,619710,0
+CXW.US,D,20051011,000000,5.9206,5.935,5.8825,5.8923,2539558,0
+CXW.US,D,20051012,000000,5.8825,5.9776,5.7738,5.9729,1803488,0
+CXW.US,D,20051013,000000,5.9729,6.0866,5.9681,6.0676,1617575,0
+CXW.US,D,20051014,000000,6.1058,6.1727,6.0489,6.1727,774013,0
+CXW.US,D,20051017,000000,6.1534,6.1727,6.0489,6.0961,727214,0
+CXW.US,D,20051018,000000,6.1058,6.1058,6.0103,6.0583,529287,0
+CXW.US,D,20051019,000000,6.0533,6.2623,6.0349,6.2623,1430397,0
+CXW.US,D,20051020,000000,6.2479,6.2623,6.1727,6.2051,1152793,0
+CXW.US,D,20051021,000000,6.2245,6.2717,6.2194,6.2479,1482250,0
+CXW.US,D,20051024,000000,6.2533,6.3,6.2427,6.2623,1056676,0
+CXW.US,D,20051025,000000,6.2533,6.2855,6.2297,6.2717,1088295,0
+CXW.US,D,20051026,000000,6.2669,6.3,6.1915,6.2572,937789,0
+CXW.US,D,20051027,000000,6.2334,6.2427,6.0728,6.1007,675360,0
+CXW.US,D,20051028,000000,6.1103,6.2479,6.0625,6.2479,598212,0
+CXW.US,D,20051031,000000,6.2572,6.3667,6.2479,6.3054,1697890,0
+CXW.US,D,20051101,000000,6.2855,6.3425,6.2194,6.3241,1752903,0
+CXW.US,D,20051102,000000,6.3241,6.4421,6.3097,6.4421,2117145,0
+CXW.US,D,20051103,000000,6.4855,6.7795,6.4855,6.7222,3635437,0
+CXW.US,D,20051104,000000,6.7222,6.8554,6.6561,6.8554,3714482,0
+CXW.US,D,20051107,000000,6.8784,6.9691,6.8167,6.8896,1474033,0
+CXW.US,D,20051108,000000,6.8646,6.8733,6.7272,6.7646,1210971,0
+CXW.US,D,20051109,000000,6.7738,6.7935,6.685,6.7365,1470868,0
+CXW.US,D,20051110,000000,6.7365,6.8554,6.7122,6.831,2127887,0
+CXW.US,D,20051111,000000,6.8274,6.8984,6.8033,6.8984,842939,0
+CXW.US,D,20051114,000000,6.8984,6.9893,6.8784,6.9592,1802856,0
+CXW.US,D,20051115,000000,6.9592,7.0116,6.8691,6.9787,952964,0
+CXW.US,D,20051116,000000,6.9728,6.9835,6.7993,6.8784,544467,0
+CXW.US,D,20051117,000000,6.8932,7.0159,6.8932,6.9979,647534,0
+CXW.US,D,20051118,000000,7.0784,7.1109,6.9979,7.0784,1094615,0
+CXW.US,D,20051121,000000,7.0784,7.1162,7.0683,7.1029,1113582,0
+CXW.US,D,20051122,000000,7.0784,7.1162,7.0357,7.083,730375,0
+CXW.US,D,20051123,000000,7.0683,7.0867,7.0446,7.083,400912,0
+CXW.US,D,20051125,000000,7.0683,7.0925,7.0596,7.083,79678,0
+CXW.US,D,20051128,000000,7.0784,7.083,6.9507,6.9787,959920,0
+CXW.US,D,20051129,000000,6.9979,7.0739,6.9407,7.0215,1449366,0
+CXW.US,D,20051130,000000,6.9979,7.1029,6.9979,7.0259,645010,0
+CXW.US,D,20051201,000000,7.049,7.1298,7.041,7.097,1873049,0
+CXW.US,D,20051202,000000,7.0925,7.0925,6.9076,6.9592,907434,0
+CXW.US,D,20051205,000000,6.9407,6.9407,6.7471,6.7893,1710533,0
+CXW.US,D,20051206,000000,6.7993,7.1073,6.7738,7.0308,1257130,0
+CXW.US,D,20051207,000000,7.0446,7.0646,6.9357,7.0259,1321002,0
+CXW.US,D,20051208,000000,7.0215,7.049,6.9357,7.0116,1227413,0
+CXW.US,D,20051209,000000,7.0116,7.0539,6.9979,7.041,1912258,0
+CXW.US,D,20051212,000000,7.0308,7.041,6.8646,6.9592,650697,0
+CXW.US,D,20051213,000000,6.9407,6.9893,6.8646,6.8646,1113582,0
+CXW.US,D,20051214,000000,6.8646,6.9357,6.8274,6.9076,1713063,0
+CXW.US,D,20051215,000000,6.9076,6.9076,6.7738,6.8932,1116117,0
+CXW.US,D,20051216,000000,6.8896,6.9126,6.8167,6.8504,1867991,0
+CXW.US,D,20051219,000000,6.8216,6.8274,6.6889,6.7471,981419,0
+CXW.US,D,20051220,000000,6.742,6.7471,6.6228,6.6418,1052245,0
+CXW.US,D,20051221,000000,6.6511,6.8691,6.6511,6.8409,1288119,0
+CXW.US,D,20051222,000000,6.9979,7.1253,6.9928,7.0259,2086156,0
+CXW.US,D,20051223,000000,7.0308,7.1781,7.0259,7.0867,1476562,0
+CXW.US,D,20051227,000000,7.1029,7.1029,7.0215,7.0357,1033275,0
+CXW.US,D,20051228,000000,7.0357,7.1109,7.0065,7.1029,569126,0
+CXW.US,D,20051229,000000,7.1162,7.1728,7.0646,7.1029,535608,0
+CXW.US,D,20051230,000000,7.0784,7.141,6.9407,7.1109,929567,0
+CXW.US,D,20060103,000000,7.1253,7.2725,6.9787,7.2543,1924273,0
+CXW.US,D,20060104,000000,7.2499,7.3206,7.1968,7.2725,2302421,0
+CXW.US,D,20060105,000000,7.2725,7.2779,7.1869,7.2013,2612906,0
+CXW.US,D,20060106,000000,7.2293,7.2353,7.1207,7.1728,866335,0
+CXW.US,D,20060109,000000,7.1109,7.1534,7.1029,7.1162,1651725,0
+CXW.US,D,20060110,000000,7.083,7.182,7.0683,7.1298,1380445,0
+CXW.US,D,20060111,000000,7.1357,7.182,7.0925,7.1728,936525,0
+CXW.US,D,20060112,000000,7.1029,7.1109,6.9835,7.0215,1452533,0
+CXW.US,D,20060113,000000,7.0259,7.041,6.9407,6.9507,1611890,0
+CXW.US,D,20060117,000000,6.9212,6.9212,6.7993,6.8167,1111691,0
+CXW.US,D,20060118,000000,6.8084,6.9212,6.7993,6.8984,749986,0
+CXW.US,D,20060119,000000,6.9212,6.9651,6.8784,6.8932,729742,0
+CXW.US,D,20060120,000000,6.9407,6.9691,6.8167,6.8646,1171759,0
+CXW.US,D,20060123,000000,6.8362,6.8896,6.7844,6.8216,721522,0
+CXW.US,D,20060124,000000,6.8115,6.9076,6.6792,6.8409,1392455,0
+CXW.US,D,20060125,000000,6.8691,6.8932,6.7935,6.8691,923247,0
+CXW.US,D,20060126,000000,6.8784,6.932,6.7306,6.7935,1076277,0
+CXW.US,D,20060127,000000,6.7611,6.7689,6.6418,6.7689,2438379,0
+CXW.US,D,20060130,000000,6.7611,6.8115,6.7471,6.7689,487552,0
+CXW.US,D,20060131,000000,6.7365,6.7562,6.6364,6.7122,604532,0
+CXW.US,D,20060201,000000,6.7122,6.742,6.6037,6.7122,2220852,0
+CXW.US,D,20060202,000000,6.7173,6.7173,6.5465,6.5938,1363367,0
+CXW.US,D,20060203,000000,6.5798,6.5894,6.4751,6.5372,2151923,0
+CXW.US,D,20060206,000000,6.5146,6.5798,6.453,6.5623,1618214,0
+CXW.US,D,20060207,000000,6.5656,6.5988,6.4274,6.4329,955492,0
+CXW.US,D,20060208,000000,6.4711,6.5465,6.3425,6.5332,1926167,0
+CXW.US,D,20060209,000000,6.5623,6.9126,6.5332,6.9028,4425258,0
+CXW.US,D,20060210,000000,6.8932,6.9212,6.6742,6.8984,1812977,0
+CXW.US,D,20060213,000000,6.8932,6.8932,6.709,6.7689,1756066,0
+CXW.US,D,20060214,000000,6.7272,6.8167,6.7222,6.7689,1268514,0
+CXW.US,D,20060215,000000,6.7689,6.8167,6.6792,6.7471,1158482,0
+CXW.US,D,20060216,000000,6.7795,6.9407,6.7738,6.9155,2365028,0
+CXW.US,D,20060217,000000,6.9407,6.9691,6.8167,6.8896,1205909,0
+CXW.US,D,20060221,000000,6.8784,6.8932,6.8362,6.8646,751879,0
+CXW.US,D,20060222,000000,6.8733,6.9928,6.8167,6.9407,856221,0
+CXW.US,D,20060223,000000,6.9126,6.9357,6.8409,6.8504,809421,0
+CXW.US,D,20060224,000000,6.8468,6.8784,6.7993,6.8468,627935,0
+CXW.US,D,20060227,000000,6.8362,6.9155,6.8362,6.8596,1032012,0
+CXW.US,D,20060228,000000,6.8409,6.8409,6.742,6.8033,1347558,0
+CXW.US,D,20060301,000000,6.7893,6.8504,6.7471,6.8216,1217288,0
+CXW.US,D,20060302,000000,6.8084,6.831,6.7122,6.7795,770849,0
+CXW.US,D,20060303,000000,6.7471,6.7893,6.6653,6.6742,728479,0
+CXW.US,D,20060306,000000,6.5275,6.7222,6.5275,6.6742,1081967,0
+CXW.US,D,20060307,000000,6.6561,6.6561,6.5569,6.6037,630464,0
+CXW.US,D,20060308,000000,6.5744,6.5798,6.4329,6.5332,2348588,0
+CXW.US,D,20060309,000000,6.5229,6.552,6.5038,6.5229,1170497,0
+CXW.US,D,20060310,000000,6.5091,6.5656,6.4656,6.5465,1840162,0
+CXW.US,D,20060313,000000,6.5465,6.6611,6.5465,6.6175,1584695,0
+CXW.US,D,20060314,000000,6.6175,6.8554,6.6175,6.7993,1999525,0
+CXW.US,D,20060315,000000,6.7993,6.831,6.7306,6.8167,1248279,0
+CXW.US,D,20060316,000000,6.8084,6.8504,6.7611,6.7935,828394,0
+CXW.US,D,20060317,000000,6.7993,6.8274,6.685,6.7365,2451026,0
+CXW.US,D,20060320,000000,6.7306,6.7365,6.6271,6.6418,1055407,0
+CXW.US,D,20060321,000000,6.6611,6.685,6.5423,6.5465,1537267,0
+CXW.US,D,20060322,000000,6.5569,6.8896,6.5423,6.8468,2003317,0
+CXW.US,D,20060323,000000,6.8554,7.0539,6.8504,7.0308,2643265,0
+CXW.US,D,20060324,000000,7.041,7.1534,7.041,7.141,1673228,0
+CXW.US,D,20060327,000000,7.1162,7.1298,6.9979,7.0259,617183,0
+CXW.US,D,20060328,000000,7.0116,7.1109,6.9155,6.9835,471740,0
+CXW.US,D,20060329,000000,6.9893,7.083,6.9357,7.0784,1002928,0
+CXW.US,D,20060330,000000,7.0784,7.1923,7.0739,7.1534,1560662,0
+CXW.US,D,20060331,000000,7.141,7.164,7.083,7.149,555837,0
+CXW.US,D,20060403,000000,7.1298,7.2074,7.0357,7.097,1057941,0
+CXW.US,D,20060404,000000,7.097,7.1968,7.0357,7.1534,988376,0
+CXW.US,D,20060405,000000,7.1588,7.1968,7.1207,7.182,1088924,0
+CXW.US,D,20060406,000000,7.1534,7.182,7.0867,7.1675,1009878,0
+CXW.US,D,20060407,000000,7.1781,7.2725,7.0925,7.141,974467,0
+CXW.US,D,20060410,000000,7.1207,7.1298,7.0539,7.0784,868232,0
+CXW.US,D,20060411,000000,7.1029,7.1073,6.8691,6.9212,1065526,0
+CXW.US,D,20060412,000000,6.8984,6.9979,6.8733,6.9407,421151,0
+CXW.US,D,20060413,000000,6.9212,7.0159,6.8932,6.9835,661447,0
+CXW.US,D,20060417,000000,6.9835,6.9835,6.8784,6.927,567228,0
+CXW.US,D,20060418,000000,6.927,7.083,6.9076,7.0065,1332386,0
+CXW.US,D,20060419,000000,6.9592,7.0021,6.8646,6.9787,968139,0
+CXW.US,D,20060420,000000,6.9456,6.9592,6.7844,6.8896,955492,0
+CXW.US,D,20060421,000000,6.9155,6.927,6.7893,6.8784,3434979,0
+CXW.US,D,20060424,000000,6.8596,7.097,6.7893,7.0446,1855346,0
+CXW.US,D,20060425,000000,7.0596,7.0925,6.9544,7.0159,1527150,0
+CXW.US,D,20060426,000000,7.0596,7.1923,7.049,7.1675,3084654,0
+CXW.US,D,20060427,000000,7.1109,7.2725,7.083,7.141,870764,0
+CXW.US,D,20060428,000000,7.1162,7.182,7.0446,7.097,771475,0
+CXW.US,D,20060501,000000,7.097,7.149,6.9592,6.9893,1517033,0
+CXW.US,D,20060502,000000,6.9592,7.0215,6.831,7.0116,1472766,0
+CXW.US,D,20060503,000000,7.2581,7.8099,7.212,7.5483,5959361,0
+CXW.US,D,20060504,000000,7.7098,7.9027,7.6332,7.8325,3040387,0
+CXW.US,D,20060505,000000,7.8425,8.1201,7.8325,7.9472,3226297,0
+CXW.US,D,20060508,000000,7.8862,7.9333,7.8375,7.8524,1204645,0
+CXW.US,D,20060509,000000,7.8524,7.9077,7.8002,7.8698,1582797,0
+CXW.US,D,20060510,000000,7.8524,7.8862,7.7898,7.8524,932726,0
+CXW.US,D,20060511,000000,7.8565,7.8862,7.7471,7.784,1773773,0
+CXW.US,D,20060512,000000,7.7663,7.7753,7.6143,7.6711,1568257,0
+CXW.US,D,20060515,000000,7.6711,7.7753,7.5611,7.7277,1518298,0
+CXW.US,D,20060516,000000,7.7325,7.8043,7.6252,7.6641,803731,0
+CXW.US,D,20060517,000000,7.6252,7.7703,7.5579,7.7219,1646031,0
+CXW.US,D,20060518,000000,7.7622,7.9611,7.7622,7.8149,2002053,0
+CXW.US,D,20060519,000000,7.8149,8.0091,7.8043,7.9786,1883800,0
+CXW.US,D,20060522,000000,7.9786,8.2031,7.9472,8.094,2139908,0
+CXW.US,D,20060523,000000,8.1201,8.2928,8.1201,8.1587,2232865,0
+CXW.US,D,20060524,000000,8.1587,8.2312,7.9333,8.094,2119672,0
+CXW.US,D,20060525,000000,8.1201,8.1303,8.0159,8.1041,1830051,0
+CXW.US,D,20060526,000000,8.1587,8.2031,8.1142,8.1739,1475928,0
+CXW.US,D,20060530,000000,8.1364,8.1364,7.9225,7.9282,2574968,0
+CXW.US,D,20060531,000000,7.9611,8.126,7.9077,8.0889,2566120,0
+CXW.US,D,20060601,000000,8.0562,8.0889,8.0218,8.0773,1392455,0
+CXW.US,D,20060602,000000,8.083,8.1936,8.0705,8.0991,1965373,0
+CXW.US,D,20060605,000000,8.0773,8.126,7.8607,7.8698,1358944,0
+CXW.US,D,20060606,000000,7.8698,8.1041,7.7753,8.0991,3699306,0
+CXW.US,D,20060607,000000,8.0889,8.3926,8.0889,8.1679,2668563,0
+CXW.US,D,20060608,000000,8.1142,8.4251,7.9382,8.4145,3479241,0
+CXW.US,D,20060609,000000,8.4199,8.6476,8.1475,8.1843,2144329,0
+CXW.US,D,20060612,000000,8.1936,8.2262,8.0461,8.1587,1573313,0
+CXW.US,D,20060613,000000,8.1364,8.2449,7.8862,7.9611,2307482,0
+CXW.US,D,20060614,000000,7.9382,8.0402,7.8474,7.9897,1372220,0
+CXW.US,D,20060615,000000,8.052,8.2869,8.036,8.2312,1879374,0
+CXW.US,D,20060616,000000,8.2312,8.4023,8.2219,8.3058,5118324,0
+CXW.US,D,20060619,000000,8.28,8.28,7.9704,8.0402,3539958,0
+CXW.US,D,20060620,000000,8.0613,8.1422,8.0159,8.0317,2303056,0
+CXW.US,D,20060621,000000,8.0562,8.1201,8.0041,8.0317,2035570,0
+CXW.US,D,20060622,000000,8.0317,8.0889,7.9472,8.0646,1482250,0
+CXW.US,D,20060623,000000,8.0747,8.1142,7.9611,8.0041,1436721,0
+CXW.US,D,20060626,000000,8.0041,8.1303,8.0041,8.0646,1708635,0
+CXW.US,D,20060627,000000,8.0402,8.0889,7.8474,7.8698,2186064,0
+CXW.US,D,20060628,000000,7.8911,7.9225,7.784,7.9225,1974863,0
+CXW.US,D,20060629,000000,7.9382,7.9897,7.8271,7.9423,3421701,0
+CXW.US,D,20060630,000000,8.0646,8.3725,8.0124,8.3725,13576142,0
+CXW.US,D,20060703,000000,8.2989,8.3357,8.2073,8.2544,2175949,0
+CXW.US,D,20060705,000000,8.2544,8.341,8.2449,8.341,2226538,0
+CXW.US,D,20060706,000000,8.3787,8.4584,8.3261,8.4199,2177847,0
+CXW.US,D,20060707,000000,8.4023,8.4881,8.3926,8.4067,2142442,0
+CXW.US,D,20060710,000000,8.4356,8.496,8.3971,8.4199,1144568,0
+CXW.US,D,20060711,000000,8.4199,8.4199,8.316,8.3541,1297605,0
+CXW.US,D,20060712,000000,8.3462,8.3499,8.156,8.2928,1737093,0
+CXW.US,D,20060713,000000,8.2544,8.3108,8.1791,8.2843,1033909,0
+CXW.US,D,20060714,000000,8.2544,8.4145,8.2407,8.3971,3411587,0
+CXW.US,D,20060717,000000,8.362,8.4505,8.3261,8.3971,2764047,0
+CXW.US,D,20060718,000000,8.4925,8.6109,8.3831,8.4995,4970987,0
+CXW.US,D,20060719,000000,8.4356,8.7234,8.4356,8.6261,3911144,0
+CXW.US,D,20060720,000000,8.6109,8.6539,8.5544,8.5957,1773773,0
+CXW.US,D,20060721,000000,8.5876,8.6719,8.454,8.5876,1578998,0
+CXW.US,D,20060724,000000,8.6002,8.696,8.5832,8.6808,2018492,0
+CXW.US,D,20060725,000000,8.7078,8.857,8.6055,8.7536,1337443,0
+CXW.US,D,20060726,000000,8.7866,8.7966,8.6154,8.6915,1251438,0
+CXW.US,D,20060727,000000,8.6861,8.749,8.5832,8.6431,1873049,0
+CXW.US,D,20060728,000000,8.6431,8.6808,8.4724,8.6002,2296101,0
+CXW.US,D,20060731,000000,8.5876,8.6369,8.3926,8.6334,1941347,0
+CXW.US,D,20060801,000000,8.6109,8.8826,8.5957,8.8131,3390084,0
+CXW.US,D,20060802,000000,8.8525,9.014,8.8525,8.8826,2263848,0
+CXW.US,D,20060803,000000,9.1098,9.681,9.0375,9.56,10201870,0
+CXW.US,D,20060804,000000,9.676,9.992,9.663,9.9,5226462,0
+CXW.US,D,20060807,000000,9.911,10.08,9.774,9.831,4007899,0
+CXW.US,D,20060808,000000,9.831,9.831,9.4308,9.577,3673384,0
+CXW.US,D,20060809,000000,9.593,9.82,9.593,9.663,2027346,0
+CXW.US,D,20060810,000000,9.64,9.716,9.577,9.617,1508177,0
+CXW.US,D,20060811,000000,9.617,9.702,9.4732,9.598,1670696,0
+CXW.US,D,20060814,000000,9.632,9.718,9.572,9.632,1045927,0
+CXW.US,D,20060815,000000,9.645,9.757,9.62,9.718,1709268,0
+CXW.US,D,20060816,000000,9.762,10.004,9.757,9.997,1914787,0
+CXW.US,D,20060817,000000,9.966,9.997,9.834,9.877,2356174,0
+CXW.US,D,20060818,000000,9.873,9.945,9.782,9.884,1220452,0
+CXW.US,D,20060821,000000,9.873,10.281,9.797,10.125,2841831,0
+CXW.US,D,20060822,000000,10.115,10.286,10.042,10.269,3009403,0
+CXW.US,D,20060823,000000,10.238,10.25,9.966,10.04,1411425,0
+CXW.US,D,20060824,000000,10.052,10.058,9.913,9.962,997867,0
+CXW.US,D,20060825,000000,9.9,9.977,9.858,9.958,1181247,0
+CXW.US,D,20060828,000000,9.962,10.047,9.937,10.025,2135480,0
+CXW.US,D,20060829,000000,10.04,10.052,9.907,10.009,1825624,0
+CXW.US,D,20060830,000000,10.04,10.04,9.873,9.9,2518059,0
+CXW.US,D,20060831,000000,9.913,9.992,9.9,9.937,2074142,0
+CXW.US,D,20060901,000000,9.977,10.042,9.858,10.042,1382974,0
+CXW.US,D,20060905,000000,10.058,10.08,9.977,10.042,1125603,0
+CXW.US,D,20060906,000000,10.042,10.171,9.997,10.108,1720020,0
+CXW.US,D,20060907,000000,10.089,10.205,10.004,10.125,1247019,0
+CXW.US,D,20060908,000000,10.119,10.119,9.992,10.025,2260686,0
+CXW.US,D,20060911,000000,10.042,10.504,10.042,10.466,3493161,0
+CXW.US,D,20060912,000000,10.484,10.737,10.438,10.649,3295862,0
+CXW.US,D,20060913,000000,10.649,10.656,10.358,10.405,2366928,0
+CXW.US,D,20060914,000000,10.396,10.396,10.073,10.108,2980523,0
+CXW.US,D,20060915,000000,10.138,10.415,10.08,10.309,3514237,0
+CXW.US,D,20060918,000000,10.286,10.438,10.115,10.149,1743627,0
+CXW.US,D,20060919,000000,10.149,10.25,10.04,10.231,1963691,0
+CXW.US,D,20060920,000000,10.361,10.514,10.2,10.281,1623478,0
+CXW.US,D,20060921,000000,10.309,10.494,10.296,10.352,1371378,0
+CXW.US,D,20060922,000000,10.361,10.391,10.138,10.276,1129815,0
+CXW.US,D,20060925,000000,10.64,10.64,10.162,10.231,1558135,0
+CXW.US,D,20060926,000000,10.231,10.309,10.052,10.224,2129370,0
+CXW.US,D,20060927,000000,10.195,10.269,10.042,10.058,1381916,0
+CXW.US,D,20060928,000000,10.073,10.132,10.025,10.058,889938,0
+CXW.US,D,20060929,000000,10.058,10.415,10.058,10.258,3835901,0
+CXW.US,D,20061002,000000,10.258,10.318,10.115,10.258,1740256,0
+CXW.US,D,20061003,000000,10.309,10.408,10.231,10.361,3274782,0
+CXW.US,D,20061004,000000,10.341,10.405,10.243,10.337,2835079,0
+CXW.US,D,20061005,000000,10.98,11.795,10.98,11.167,7141454,0
+CXW.US,D,20061006,000000,11.249,11.324,10.928,11.029,2896629,0
+CXW.US,D,20061009,000000,11.029,11.148,10.879,11.001,1594386,0
+CXW.US,D,20061010,000000,11.029,11.083,10.964,11.063,1553502,0
+CXW.US,D,20061011,000000,11.029,11.039,10.826,10.862,1580477,0
+CXW.US,D,20061012,000000,10.867,10.982,10.688,10.885,2312333,0
+CXW.US,D,20061013,000000,10.847,10.867,10.704,10.812,2105759,0
+CXW.US,D,20061016,000000,10.847,10.97,10.847,10.888,2376408,0
+CXW.US,D,20061017,000000,10.843,10.879,10.666,10.815,1860406,0
+CXW.US,D,20061018,000000,10.843,10.984,10.722,10.769,1241533,0
+CXW.US,D,20061019,000000,10.741,10.812,10.656,10.755,2828335,0
+CXW.US,D,20061020,000000,10.76,10.982,10.46,10.96,4272226,0
+CXW.US,D,20061023,000000,11.008,11.043,10.708,10.91,2609960,0
+CXW.US,D,20061024,000000,10.888,11.008,10.888,10.91,1588489,0
+CXW.US,D,20061025,000000,10.935,10.991,10.749,10.826,846942,0
+CXW.US,D,20061026,000000,10.906,11.025,10.888,10.96,1370532,0
+CXW.US,D,20061027,000000,10.98,10.998,10.741,10.769,1278629,0
+CXW.US,D,20061030,000000,10.749,10.931,10.717,10.879,1964113,0
+CXW.US,D,20061031,000000,10.923,10.923,10.741,10.836,1013460,0
+CXW.US,D,20061101,000000,10.793,10.836,10.555,10.673,1446422,0
+CXW.US,D,20061102,000000,10.631,10.755,10.569,10.704,1770612,0
+CXW.US,D,20061103,000000,10.774,10.879,10.698,10.836,1679973,0
+CXW.US,D,20061106,000000,11.125,11.481,11.09,11.363,4090105,0
+CXW.US,D,20061107,000000,11.504,11.665,11.333,11.376,1730137,0
+CXW.US,D,20061108,000000,11.314,11.314,11.13,11.225,2117145,0
+CXW.US,D,20061109,000000,11.205,11.242,10.741,10.857,2773531,0
+CXW.US,D,20061110,000000,10.857,11.225,10.555,11.187,2177847,0
+CXW.US,D,20061113,000000,11.152,11.196,11.039,11.148,2253733,0
+CXW.US,D,20061114,000000,11.148,11.198,10.97,11.077,1706530,0
+CXW.US,D,20061115,000000,11.039,11.179,10.943,11.008,2242354,0
+CXW.US,D,20061116,000000,11.008,11.14,10.975,11.039,1357472,0
+CXW.US,D,20061117,000000,11.008,11.148,10.867,11.025,2328349,0
+CXW.US,D,20061120,000000,11.039,11.039,10.935,10.975,1226774,0
+CXW.US,D,20061121,000000,10.998,11.025,10.931,10.97,1695149,0
+CXW.US,D,20061122,000000,10.97,11.025,10.923,10.998,1301817,0
+CXW.US,D,20061124,000000,10.998,11.017,10.923,10.964,236083,0
+CXW.US,D,20061127,000000,10.923,10.923,10.488,10.573,2964081,0
+CXW.US,D,20061128,000000,10.591,10.807,10.587,10.698,2493605,0
+CXW.US,D,20061129,000000,10.698,10.698,10.438,10.564,5316888,0
+CXW.US,D,20061130,000000,10.555,10.867,10.555,10.782,3431188,0
+CXW.US,D,20061201,000000,10.782,10.931,10.782,10.879,2122202,0
+CXW.US,D,20061204,000000,10.901,11.039,10.888,10.91,1534107,0
+CXW.US,D,20061205,000000,10.928,11.14,10.928,11.111,1445147,0
+CXW.US,D,20061206,000000,11.111,11.14,11.068,11.125,815744,0
+CXW.US,D,20061207,000000,11.125,11.14,10.931,10.935,1228470,0
+CXW.US,D,20061208,000000,10.923,10.923,10.764,10.793,1452743,0
+CXW.US,D,20061211,000000,10.769,10.901,10.731,10.76,1454423,0
+CXW.US,D,20061212,000000,10.741,10.888,10.666,10.698,1282009,0
+CXW.US,D,20061213,000000,10.693,10.847,10.573,10.649,1600294,0
+CXW.US,D,20061214,000000,10.649,10.774,10.635,10.666,1162700,0
+CXW.US,D,20061215,000000,10.745,11.05,10.745,10.935,2203144,0
+CXW.US,D,20061218,000000,10.935,10.97,10.58,10.629,1553502,0
+CXW.US,D,20061219,000000,10.591,10.774,10.573,10.603,1111691,0
+CXW.US,D,20061220,000000,10.597,10.857,10.597,10.731,1118009,0
+CXW.US,D,20061221,000000,10.76,10.8,10.547,10.629,682527,0
+CXW.US,D,20061222,000000,10.597,10.618,10.525,10.564,640787,0
+CXW.US,D,20061226,000000,10.547,10.666,10.521,10.547,599057,0
+CXW.US,D,20061227,000000,10.514,10.666,10.504,10.618,1262193,0
+CXW.US,D,20061228,000000,10.597,10.666,10.547,10.591,615498,0
+CXW.US,D,20061229,000000,10.618,10.879,10.618,10.726,1045084,0
+CXW.US,D,20070103,000000,10.76,10.847,10.649,10.82,2314436,0
+CXW.US,D,20070104,000000,10.778,10.807,10.649,10.722,2073720,0
+CXW.US,D,20070105,000000,10.618,10.661,10.276,10.341,2524382,0
+CXW.US,D,20070108,000000,10.324,10.618,10.303,10.521,2025658,0
+CXW.US,D,20070109,000000,10.525,10.623,10.448,10.547,755040,0
+CXW.US,D,20070110,000000,10.537,10.649,10.438,10.618,760940,0
+CXW.US,D,20070111,000000,10.623,10.807,10.618,10.688,1407215,0
+CXW.US,D,20070112,000000,10.688,10.867,10.684,10.867,1477192,0
+CXW.US,D,20070116,000000,11.083,11.083,10.851,10.888,1857875,0
+CXW.US,D,20070117,000000,10.923,11.14,10.923,11.125,1443045,0
+CXW.US,D,20070118,000000,11.125,11.148,11.073,11.077,1316153,0
+CXW.US,D,20070119,000000,11.179,11.838,11.179,11.657,4240609,0
+CXW.US,D,20070122,000000,11.766,11.888,11.466,11.675,2246146,0
+CXW.US,D,20070123,000000,11.675,11.883,11.675,11.816,1822885,0
+CXW.US,D,20070124,000000,11.855,11.98,11.762,11.838,1603665,0
+CXW.US,D,20070125,000000,11.905,11.912,11.573,11.649,1298873,0
+CXW.US,D,20070126,000000,11.657,11.691,11.484,11.593,936735,0
+CXW.US,D,20070129,000000,11.593,11.747,11.573,11.733,1104522,0
+CXW.US,D,20070130,000000,11.733,11.733,11.443,11.504,1572468,0
+CXW.US,D,20070131,000000,11.504,11.598,11.439,11.557,1873470,0
+CXW.US,D,20070201,000000,11.605,11.653,11.529,11.598,903432,0
+CXW.US,D,20070202,000000,11.623,11.7,11.566,11.642,1152160,0
+CXW.US,D,20070205,000000,11.642,11.86,11.484,11.557,1211184,0
+CXW.US,D,20070206,000000,11.722,11.79,11.649,11.753,1034541,0
+CXW.US,D,20070207,000000,11.795,11.806,11.58,11.675,1247019,0
+CXW.US,D,20070208,000000,12.215,12.81,12.207,12.515,5581210,0
+CXW.US,D,20070209,000000,12.667,12.752,12.431,12.509,2462411,0
+CXW.US,D,20070212,000000,12.515,12.581,12.394,12.456,1655683,0
+CXW.US,D,20070213,000000,12.452,12.595,12.413,12.52,1282429,0
+CXW.US,D,20070214,000000,12.509,12.641,12.482,12.581,1028881,0
+CXW.US,D,20070215,000000,12.606,12.626,12.444,12.585,1166070,0
+CXW.US,D,20070216,000000,12.502,12.626,12.444,12.6,980581,0
+CXW.US,D,20070220,000000,12.626,12.861,12.626,12.7,2033247,0
+CXW.US,D,20070221,000000,12.574,12.766,12.388,12.574,2006693,0
+CXW.US,D,20070222,000000,12.563,12.69,12.52,12.637,1380652,0
+CXW.US,D,20070223,000000,12.637,12.713,12.595,12.7,1156801,0
+CXW.US,D,20070226,000000,12.713,12.735,12.552,12.667,1238583,0
+CXW.US,D,20070227,000000,12.606,12.7,12.243,12.437,1717490,0
+CXW.US,D,20070228,000000,12.333,12.486,12.155,12.41,1846910,0
+CXW.US,D,20070301,000000,12.215,12.327,12.155,12.248,1907188,0
+CXW.US,D,20070302,000000,12.248,12.248,12.028,12.099,1427448,0
+CXW.US,D,20070305,000000,11.919,12.064,11.783,11.79,1488999,0
+CXW.US,D,20070306,000000,11.838,12.333,11.806,12.285,2609960,0
+CXW.US,D,20070307,000000,12.285,12.348,12.099,12.266,1773134,0
+CXW.US,D,20070308,000000,12.317,12.444,12.266,12.292,1038754,0
+CXW.US,D,20070309,000000,12.311,12.437,12.121,12.237,1736880,0
+CXW.US,D,20070312,000000,12.099,12.382,12.064,12.369,1532844,0
+CXW.US,D,20070313,000000,12.311,12.317,12.172,12.207,1948512,0
+CXW.US,D,20070314,000000,12.224,12.288,11.998,12.166,1725922,0
+CXW.US,D,20070315,000000,12.028,12.073,11.806,11.955,2565694,0
+CXW.US,D,20070316,000000,11.955,11.998,11.826,11.91,970887,0
+CXW.US,D,20070319,000000,11.892,11.929,11.806,11.905,1472137,0
+CXW.US,D,20070320,000000,11.905,12.141,11.905,12.104,1344397,0
+CXW.US,D,20070321,000000,12.104,12.306,12.046,12.299,1259237,0
+CXW.US,D,20070322,000000,12.36,12.36,12.181,12.224,1630643,0
+CXW.US,D,20070323,000000,12.207,12.224,12.088,12.166,982686,0
+CXW.US,D,20070326,000000,12.333,12.52,12.202,12.486,2180379,0
+CXW.US,D,20070327,000000,12.413,12.413,12.263,12.317,1027374,0
+CXW.US,D,20070328,000000,12.257,12.274,12.11,12.13,867595,0
+CXW.US,D,20070329,000000,12.16,12.374,12.141,12.344,1230150,0
+CXW.US,D,20070330,000000,12.382,12.53,12.317,12.53,2400861,0
+CXW.US,D,20070402,000000,12.574,12.735,12.539,12.7,1876430,0
+CXW.US,D,20070403,000000,12.756,12.756,12.525,12.595,1397517,0
+CXW.US,D,20070404,000000,12.622,12.69,12.539,12.675,1088924,0
+CXW.US,D,20070405,000000,12.7,12.741,12.431,12.468,1309402,0
+CXW.US,D,20070409,000000,12.567,12.617,12.437,12.595,1583853,0
+CXW.US,D,20070410,000000,12.595,12.617,12.452,12.544,1800119,0
+CXW.US,D,20070411,000000,12.486,12.574,12.406,12.539,1306039,0
+CXW.US,D,20070412,000000,12.539,12.574,12.431,12.547,1222983,0
+CXW.US,D,20070413,000000,12.547,12.79,12.547,12.723,1006299,0
+CXW.US,D,20070416,000000,12.782,12.81,12.606,12.799,1670696,0
+CXW.US,D,20070417,000000,12.799,13.013,12.627,12.919,1663428,0
+CXW.US,D,20070418,000000,12.919,12.96,12.785,12.933,1518089,0
+CXW.US,D,20070419,000000,12.933,12.97,12.782,12.819,1819088,0
+CXW.US,D,20070420,000000,12.827,12.97,12.729,12.97,2053066,0
+CXW.US,D,20070423,000000,12.937,13.221,12.904,13.104,2700600,0
+CXW.US,D,20070424,000000,13.142,13.198,12.947,13.176,2856585,0
+CXW.US,D,20070425,000000,13.221,13.235,13.055,13.155,1346930,0
+CXW.US,D,20070426,000000,13.188,13.724,13.184,13.514,4120035,0
+CXW.US,D,20070427,000000,13.732,13.759,13.569,13.641,2195134,0
+CXW.US,D,20070430,000000,13.641,13.651,13.35,13.473,1499322,0
+CXW.US,D,20070501,000000,13.456,13.577,13.316,13.531,1983925,0
+CXW.US,D,20070502,000000,13.641,13.744,13.518,13.577,2765815,0
+CXW.US,D,20070503,000000,13.667,14.222,13.588,14.057,3639868,0
+CXW.US,D,20070504,000000,14.113,14.319,13.963,14.179,1881059,0
+CXW.US,D,20070507,000000,14.288,14.373,14.213,14.276,1131923,0
+CXW.US,D,20070508,000000,14.199,14.46,14.065,14.351,1462009,0
+CXW.US,D,20070509,000000,14.351,14.445,14.252,14.408,992805,0
+CXW.US,D,20070510,000000,14.412,14.412,14.142,14.199,1281583,0
+CXW.US,D,20070511,000000,14.199,14.231,14.062,14.204,1775670,0
+CXW.US,D,20070514,000000,14.222,14.231,14.02,14.069,1660998,0
+CXW.US,D,20070515,000000,13.985,14.204,13.909,14.057,881930,0
+CXW.US,D,20070516,000000,14.091,14.147,13.994,14.091,1611677,0
+CXW.US,D,20070517,000000,14.091,14.122,13.972,14.069,1106208,0
+CXW.US,D,20070518,000000,14.147,14.319,14.137,14.267,817305,0
+CXW.US,D,20070521,000000,14.373,14.579,14.351,14.489,1314886,0
+CXW.US,D,20070522,000000,14.445,14.679,14.399,14.641,1817405,0
+CXW.US,D,20070523,000000,14.641,14.911,14.641,14.801,3186677,0
+CXW.US,D,20070524,000000,14.801,15,14.718,14.758,3936237,0
+CXW.US,D,20070525,000000,14.758,15.043,14.758,14.994,3230095,0
+CXW.US,D,20070529,000000,15.015,15.239,14.849,14.945,2206171,0
+CXW.US,D,20070530,000000,14.945,15.375,14.936,15.327,1717490,0
+CXW.US,D,20070531,000000,15.39,15.486,15.262,15.37,1448107,0
+CXW.US,D,20070601,000000,15.411,15.417,15.197,15.209,1164805,0
+CXW.US,D,20070604,000000,15.632,15.649,15.224,15.411,2745146,0
+CXW.US,D,20070605,000000,15.411,15.454,15.124,15.242,1844676,0
+CXW.US,D,20070606,000000,15.22,15.224,14.843,14.892,2246565,0
+CXW.US,D,20070607,000000,15.015,15.345,14.988,15.069,2222954,0
+CXW.US,D,20070608,000000,15.087,15.296,15.037,15.262,1505865,0
+CXW.US,D,20070611,000000,15.269,15.37,15.192,15.239,1339335,0
+CXW.US,D,20070612,000000,15.262,15.345,15.043,15.087,1531578,0
+CXW.US,D,20070613,000000,15.105,15.22,14.978,15.18,2174476,0
+CXW.US,D,20070614,000000,15.22,15.37,15.197,15.305,1201482,0
+CXW.US,D,20070615,000000,15.348,15.433,15.324,15.395,1175767,0
+CXW.US,D,20070618,000000,15.427,15.474,15.375,15.449,1709479,0
+CXW.US,D,20070619,000000,15.417,15.632,15.339,15.575,1559821,0
+CXW.US,D,20070620,000000,15.58,15.632,15.361,15.457,1764704,0
+CXW.US,D,20070621,000000,15.442,15.474,15.37,15.457,3293337,0
+CXW.US,D,20070622,000000,15.382,15.416,15.247,15.262,2309379,0
+CXW.US,D,20070625,000000,15.289,15.348,14.911,14.962,2381895,0
+CXW.US,D,20070626,000000,15.064,15.192,14.817,14.895,2390320,0
+CXW.US,D,20070627,000000,14.892,14.945,14.675,14.892,1881902,0
+CXW.US,D,20070628,000000,14.99,15.12,14.948,14.994,1315310,0
+CXW.US,D,20070629,000000,14.994,15.234,14.903,14.967,1055198,0
+CXW.US,D,20070702,000000,14.973,15.116,14.918,15.116,1826257,0
+CXW.US,D,20070703,000000,15.203,15.417,15.116,15.251,1341021,0
+CXW.US,D,20070705,000000,15.303,15.665,15.277,15.661,2282819,0
+CXW.US,D,20070706,000000,15.632,15.774,15.457,15.649,1514295,0
+CXW.US,D,20070709,000000,15.774,15.846,15.262,15.436,1414804,0
+CXW.US,D,20070710,000000,15.345,15.436,15.064,15.1,1276944,0
+CXW.US,D,20070711,000000,15.037,15.132,14.864,15.12,1797801,0
+CXW.US,D,20070712,000000,15.158,15.18,14.931,15.058,1172815,0
+CXW.US,D,20070713,000000,15.095,15.124,14.869,15.03,1126657,0
+CXW.US,D,20070716,000000,15.081,15.087,14.745,14.843,1313838,0
+CXW.US,D,20070717,000000,14.768,15.076,14.561,14.849,1743627,0
+CXW.US,D,20070718,000000,14.801,14.876,14.564,14.758,1052035,0
+CXW.US,D,20070719,000000,14.827,14.973,14.78,14.918,1277792,0
+CXW.US,D,20070720,000000,14.869,14.988,14.564,14.705,1353253,0
+CXW.US,D,20070723,000000,14.705,14.874,14.384,14.46,1358102,0
+CXW.US,D,20070724,000000,14.044,14.358,13.683,14.147,2667921,0
+CXW.US,D,20070725,000000,14.118,14.351,13.804,13.942,1384029,0
+CXW.US,D,20070726,000000,13.712,13.829,13.311,13.601,2031771,0
+CXW.US,D,20070727,000000,13.473,13.712,13.107,13.4,2146229,0
+CXW.US,D,20070730,000000,13.38,13.541,13.342,13.514,1943245,0
+CXW.US,D,20070731,000000,14.179,14.179,13.556,13.687,1623478,0
+CXW.US,D,20070801,000000,13.615,13.85,13.48,13.846,1826889,0
+CXW.US,D,20070802,000000,13.925,14.118,13.73,14.02,1896450,0
+CXW.US,D,20070803,000000,14.279,14.598,14.118,14.185,2748446,0
+CXW.US,D,20070806,000000,14.19,14.261,13.736,14.129,1522301,0
+CXW.US,D,20070807,000000,12.713,13.221,11.771,12.365,13277877,0
+CXW.US,D,20070808,000000,12.557,12.933,11.614,12.647,10520788,0
+CXW.US,D,20070809,000000,12.333,13.216,11.955,13.192,5322364,0
+CXW.US,D,20070810,000000,12.927,13.35,12.834,13.067,3243798,0
+CXW.US,D,20070813,000000,13.031,13.4,12.895,13.142,3563138,0
+CXW.US,D,20070814,000000,13.048,13.085,12.431,12.502,2087629,0
+CXW.US,D,20070815,000000,12.394,12.622,12.031,12.115,2367769,0
+CXW.US,D,20070816,000000,11.766,12.04,11.598,11.888,3571987,0
+CXW.US,D,20070817,000000,11.973,12.737,11.912,12.056,3110369,0
+CXW.US,D,20070820,000000,12.056,12.713,11.661,12.672,2771637,0
+CXW.US,D,20070821,000000,12.672,12.672,12.172,12.285,2324347,0
+CXW.US,D,20070822,000000,12.243,12.637,12.243,12.6,2338260,0
+CXW.US,D,20070823,000000,12.585,12.719,12.254,12.374,1858718,0
+CXW.US,D,20070824,000000,12.311,12.452,12.155,12.311,1812553,0
+CXW.US,D,20070827,000000,12.115,12.237,11.98,12.028,2365238,0
+CXW.US,D,20070828,000000,12.088,12.088,11.541,11.623,2879136,0
+CXW.US,D,20070829,000000,11.675,11.766,11.425,11.716,3325162,0
+CXW.US,D,20070830,000000,11.593,11.875,11.575,11.685,1544646,0
+CXW.US,D,20070831,000000,11.716,12.181,11.716,12.172,1932914,0
+CXW.US,D,20070904,000000,12.002,12.172,11.649,12.115,2977360,0
+CXW.US,D,20070905,000000,11.826,12.294,11.811,12.288,2035782,0
+CXW.US,D,20070906,000000,12.288,12.41,12.108,12.33,2056646,0
+CXW.US,D,20070907,000000,12.243,12.348,12.088,12.224,1462864,0
+CXW.US,D,20070910,000000,12.224,12.44,12.13,12.369,1801169,0
+CXW.US,D,20070911,000000,12.246,12.633,12.215,12.617,1697890,0
+CXW.US,D,20070912,000000,12.406,12.525,12.294,12.41,2850888,0
+CXW.US,D,20070913,000000,12.419,12.735,12.382,12.667,1301186,0
+CXW.US,D,20070914,000000,12.502,12.777,12.437,12.737,933152,0
+CXW.US,D,20070917,000000,12.581,12.647,12.339,12.595,1194955,0
+CXW.US,D,20070918,000000,12.595,12.995,12.437,12.933,1547383,0
+CXW.US,D,20070919,000000,12.947,13.149,12.947,13.093,1939031,0
+CXW.US,D,20070920,000000,13.093,13.104,12.827,12.827,1668163,0
+CXW.US,D,20070921,000000,12.847,13.093,12.804,13.036,1299076,0
+CXW.US,D,20070924,000000,13.048,13.048,12.595,12.69,1761542,0
+CXW.US,D,20070925,000000,12.606,12.606,12.288,12.327,1976125,0
+CXW.US,D,20070926,000000,12.382,12.382,11.953,12.073,2401071,0
+CXW.US,D,20070927,000000,12.13,12.496,12.083,12.41,1454640,0
+CXW.US,D,20070928,000000,12.394,12.574,12.292,12.413,1563196,0
+CXW.US,D,20071001,000000,12.288,12.37,11.955,12.16,3464704,0
+CXW.US,D,20071002,000000,12.194,12.285,11.957,12.088,3379331,0
+CXW.US,D,20071003,000000,11.993,12.207,11.847,11.92,2237287,0
+CXW.US,D,20071004,000000,11.98,12.108,11.875,12.006,1057941,0
+CXW.US,D,20071005,000000,12.382,12.777,12.365,12.773,3110578,0
+CXW.US,D,20071008,000000,12.927,13.055,12.871,13.048,1376646,0
+CXW.US,D,20071009,000000,13.003,13.085,12.482,12.756,1649195,0
+CXW.US,D,20071010,000000,12.81,12.937,12.679,12.782,818272,0
+CXW.US,D,20071011,000000,12.782,13.11,12.782,12.99,1394982,0
+CXW.US,D,20071012,000000,12.99,13.204,12.99,13.204,1011560,0
+CXW.US,D,20071015,000000,13.145,13.167,12.847,12.866,1351774,0
+CXW.US,D,20071016,000000,12.834,12.933,12.452,12.799,1632750,0
+CXW.US,D,20071017,000000,12.834,12.871,12.667,12.861,766635,0
+CXW.US,D,20071018,000000,12.81,12.89,12.679,12.839,779908,0
+CXW.US,D,20071019,000000,12.773,12.815,12.581,12.626,500616,0
+CXW.US,D,20071022,000000,12.574,12.815,12.322,12.785,612546,0
+CXW.US,D,20071023,000000,12.773,12.834,12.675,12.782,497669,0
+CXW.US,D,20071024,000000,12.756,12.756,12.288,12.61,1164389,0
+CXW.US,D,20071025,000000,12.672,12.957,12.52,12.927,1072486,0
+CXW.US,D,20071026,000000,13.041,13.048,12.847,13.003,719623,0
+CXW.US,D,20071029,000000,13.041,13.835,12.985,13.732,2330459,0
+CXW.US,D,20071030,000000,13.712,13.712,13.426,13.562,1052245,0
+CXW.US,D,20071031,000000,13.662,13.662,13.176,13.422,1386977,0
+CXW.US,D,20071101,000000,13.285,13.641,13.213,13.4,3363941,0
+CXW.US,D,20071102,000000,13.596,13.596,13.235,13.259,1892017,0
+CXW.US,D,20071105,000000,13.048,13.176,12.741,12.782,2919823,0
+CXW.US,D,20071106,000000,12.654,13.041,12.654,12.933,1394776,0
+CXW.US,D,20071107,000000,12.895,12.947,12.505,12.641,1164176,0
+CXW.US,D,20071108,000000,12.876,13.929,12.876,13.712,6921395,0
+CXW.US,D,20071109,000000,13.473,13.852,13.469,13.645,2419831,0
+CXW.US,D,20071112,000000,13.511,13.871,13.434,13.487,1778198,0
+CXW.US,D,20071113,000000,13.569,14.015,13.553,13.929,2406132,0
+CXW.US,D,20071114,000000,13.883,13.947,13.524,13.758,1452743,0
+CXW.US,D,20071115,000000,13.721,14.142,13.593,13.766,1186094,0
+CXW.US,D,20071116,000000,13.887,13.887,13.456,13.569,832393,0
+CXW.US,D,20071119,000000,13.444,13.562,13.231,13.374,1080804,0
+CXW.US,D,20071120,000000,13.473,13.658,13.259,13.658,1287695,0
+CXW.US,D,20071121,000000,13.605,13.615,13.235,13.299,1187784,0
+CXW.US,D,20071123,000000,13.473,13.514,13.359,13.48,1244695,0
+CXW.US,D,20071126,000000,13.406,13.615,13.374,13.444,1567410,0
+CXW.US,D,20071127,000000,13.569,13.758,13.384,13.651,1582587,0
+CXW.US,D,20071128,000000,13.651,14.057,13.593,13.957,2038729,0
+CXW.US,D,20071129,000000,13.894,14.255,13.818,14.237,1179563,0
+CXW.US,D,20071130,000000,14.304,14.55,14.288,14.475,2114400,0
+CXW.US,D,20071203,000000,14.46,14.46,14.129,14.319,1929962,0
+CXW.US,D,20071204,000000,14.261,14.925,14.229,14.646,3441304,0
+CXW.US,D,20071205,000000,14.827,14.827,14.441,14.636,838508,0
+CXW.US,D,20071206,000000,14.659,14.705,14.384,14.701,1220667,0
+CXW.US,D,20071207,000000,14.705,14.801,14.498,14.663,1037916,0
+CXW.US,D,20071210,000000,14.512,14.984,14.512,14.732,1833677,0
+CXW.US,D,20071211,000000,14.705,14.762,14.147,14.209,1034123,0
+CXW.US,D,20071212,000000,14.46,14.46,13.935,14.129,1293284,0
+CXW.US,D,20071213,000000,13.985,14.17,13.963,14.107,776743,0
+CXW.US,D,20071214,000000,13.925,14.252,13.835,14.133,831765,0
+CXW.US,D,20071217,000000,14.133,14.133,13.99,14.004,763049,0
+CXW.US,D,20071218,000000,14.103,14.142,13.861,13.966,680632,0
+CXW.US,D,20071219,000000,13.935,14.319,13.935,14.241,633624,0
+CXW.US,D,20071220,000000,14.267,14.373,13.994,14.373,1335967,0
+CXW.US,D,20071221,000000,14.404,14.404,13.775,13.852,2578559,0
+CXW.US,D,20071224,000000,13.787,14.015,13.766,13.972,336005,0
+CXW.US,D,20071226,000000,13.935,14.015,13.823,13.985,454873,0
+CXW.US,D,20071227,000000,13.963,13.963,13.683,13.744,608963,0
+CXW.US,D,20071228,000000,13.798,13.919,13.724,13.818,575659,0
+CXW.US,D,20071231,000000,13.812,14.048,13.775,14.001,902408,0
+CXW.US,D,20080102,000000,13.861,14.02,13.511,13.736,1524355,0
+CXW.US,D,20080103,000000,13.758,14.065,13.636,14.062,1758805,0
+CXW.US,D,20080104,000000,13.909,13.947,13.413,13.547,2406132,0
+CXW.US,D,20080107,000000,13.556,13.605,12.839,13.003,2749294,0
+CXW.US,D,20080108,000000,13.041,13.188,13.028,13.041,1341256,0
+CXW.US,D,20080109,000000,12.952,13.389,12.952,13.389,1144363,0
+CXW.US,D,20080110,000000,13.255,13.396,12.899,13.188,1914458,0
+CXW.US,D,20080111,000000,13.209,13.209,12.785,13.036,1138670,0
+CXW.US,D,20080114,000000,13.041,13.051,12.735,12.794,1431452,0
+CXW.US,D,20080115,000000,12.547,12.804,12.533,12.589,998924,0
+CXW.US,D,20080116,000000,12.449,12.684,12.237,12.299,2998613,0
+CXW.US,D,20080117,000000,12.423,12.595,12.237,12.263,4044784,0
+CXW.US,D,20080118,000000,12.606,12.633,12.219,12.299,8473485,0
+CXW.US,D,20080122,000000,12.263,12.263,11.811,11.86,4349807,0
+CXW.US,D,20080123,000000,11.598,12.155,11.462,12.099,2440026,0
+CXW.US,D,20080124,000000,12.237,12.374,11.883,11.942,3345609,0
+CXW.US,D,20080125,000000,12.002,12.115,11.529,11.86,3686889,0
+CXW.US,D,20080128,000000,11.91,12.419,11.875,12.419,34204029,0
+CXW.US,D,20080129,000000,12.492,12.748,12.311,12.627,2446761,0
+CXW.US,D,20080130,000000,12.581,12.626,12.354,12.354,2585425,0
+CXW.US,D,20080131,000000,12.151,12.633,12.145,12.557,2338266,0
+CXW.US,D,20080201,000000,12.099,12.164,11.736,11.79,6686103,0
+CXW.US,D,20080204,000000,11.79,12.064,11.741,11.919,2771529,0
+CXW.US,D,20080205,000000,11.766,11.883,11.228,11.271,3388501,0
+CXW.US,D,20080206,000000,11.286,11.358,10.874,10.923,3120083,0
+CXW.US,D,20080207,000000,11.642,12.492,11.642,11.957,5769880,0
+CXW.US,D,20080208,000000,11.875,12.452,11.843,12.246,4202537,0
+CXW.US,D,20080211,000000,12.274,12.294,12.051,12.073,2104333,0
+CXW.US,D,20080212,000000,12.11,12.322,12.068,12.194,1636083,0
+CXW.US,D,20080213,000000,12.263,12.654,12.263,12.533,2441900,0
+CXW.US,D,20080214,000000,12.6,12.641,12.237,12.266,900426,0
+CXW.US,D,20080215,000000,12.211,12.509,12.201,12.419,1653386,0
+CXW.US,D,20080219,000000,12.663,12.777,12.525,12.719,1779463,0
+CXW.US,D,20080220,000000,12.574,12.713,12.539,12.672,1226953,0
+CXW.US,D,20080221,000000,12.706,12.777,12.585,12.627,1033957,0
+CXW.US,D,20080222,000000,12.69,12.7,12.294,12.641,3505591,0
+CXW.US,D,20080225,000000,12.622,12.761,12.423,12.667,1109584,0
+CXW.US,D,20080226,000000,12.647,13.003,12.552,12.957,1161223,0
+CXW.US,D,20080227,000000,12.88,13.031,12.748,13.007,1842909,0
+CXW.US,D,20080228,000000,12.965,13.007,12.735,12.871,1079857,0
+CXW.US,D,20080229,000000,12.719,12.827,12.585,12.741,1623273,0
+CXW.US,D,20080303,000000,12.595,12.804,12.468,12.735,2480267,0
+CXW.US,D,20080304,000000,12.627,13.07,12.627,13.018,2232654,0
+CXW.US,D,20080305,000000,13.107,13.273,13.074,13.221,1984322,0
+CXW.US,D,20080306,000000,13.142,13.255,12.927,12.927,1271481,0
+CXW.US,D,20080307,000000,12.839,13.055,12.706,12.842,1280110,0
+CXW.US,D,20080310,000000,12.815,12.952,12.397,12.525,1351919,0
+CXW.US,D,20080311,000000,12.782,12.785,12.394,12.647,1632750,0
+CXW.US,D,20080312,000000,12.675,12.785,12.502,12.61,959382,0
+CXW.US,D,20080313,000000,12.468,12.723,12.327,12.667,815856,0
+CXW.US,D,20080314,000000,12.706,12.737,12.194,12.37,1430780,0
+CXW.US,D,20080317,000000,12.136,12.344,11.986,12.16,1308147,0
+CXW.US,D,20080318,000000,12.339,12.815,12.266,12.81,1372466,0
+CXW.US,D,20080319,000000,12.847,13.107,12.719,12.719,990908,0
+CXW.US,D,20080320,000000,12.737,12.99,12.606,12.927,1449790,0
+CXW.US,D,20080324,000000,12.981,13.145,12.641,13.007,1367963,0
+CXW.US,D,20080325,000000,13.051,13.279,13.013,13.145,958199,0
+CXW.US,D,20080326,000000,13.07,13.337,12.975,13.149,1184830,0
+CXW.US,D,20080327,000000,13.142,13.316,13.041,13.055,693703,0
+CXW.US,D,20080328,000000,13.098,13.149,12.81,12.91,1104522,0
+CXW.US,D,20080331,000000,12.91,13.167,12.804,13.055,1230576,0
+CXW.US,D,20080401,000000,13.061,13.389,13.051,13.346,1300768,0
+CXW.US,D,20080402,000000,13.311,13.4,13.132,13.176,1061731,0
+CXW.US,D,20080403,000000,13.11,13.354,13.093,13.216,1045713,0
+CXW.US,D,20080404,000000,13.279,13.673,13.16,13.45,1116533,0
+CXW.US,D,20080407,000000,13.503,13.537,13.279,13.413,1002287,0
+CXW.US,D,20080408,000000,13.306,13.316,13.074,13.17,1012123,0
+CXW.US,D,20080409,000000,13.213,13.213,12.667,12.799,1153321,0
+CXW.US,D,20080410,000000,12.748,12.839,12.595,12.713,1101587,0
+CXW.US,D,20080411,000000,12.6,12.641,12.397,12.492,965407,0
+CXW.US,D,20080414,000000,12.492,12.581,12.311,12.413,1652661,0
+CXW.US,D,20080415,000000,12.419,12.557,12.166,12.461,2325519,0
+CXW.US,D,20080416,000000,12.515,12.773,12.294,12.706,1671248,0
+CXW.US,D,20080417,000000,12.679,12.761,12.547,12.654,998467,0
+CXW.US,D,20080418,000000,12.782,12.852,12.647,12.785,1029364,0
+CXW.US,D,20080421,000000,12.713,12.876,12.431,12.679,1237613,0
+CXW.US,D,20080422,000000,12.61,12.654,12.322,12.419,1327455,0
+CXW.US,D,20080423,000000,12.452,12.578,12.397,12.544,816343,0
+CXW.US,D,20080424,000000,12.533,12.61,12.266,12.52,1482715,0
+CXW.US,D,20080425,000000,12.502,12.552,12.354,12.539,847359,0
+CXW.US,D,20080428,000000,12.567,12.6,12.423,12.423,814579,0
+CXW.US,D,20080429,000000,12.394,12.406,12.046,12.145,2485544,0
+CXW.US,D,20080430,000000,12.141,12.33,12.068,12.099,1666852,0
+CXW.US,D,20080501,000000,11.986,12.637,11.986,12.585,1496586,0
+CXW.US,D,20080502,000000,12.667,12.7,12.285,12.413,1691404,0
+CXW.US,D,20080505,000000,12.406,12.406,12.164,12.224,1539834,0
+CXW.US,D,20080506,000000,12.36,13.252,12.36,12.713,3428323,0
+CXW.US,D,20080507,000000,12.679,12.711,12.211,12.339,1985596,0
+CXW.US,D,20080508,000000,12.339,12.474,11.821,11.967,3752321,0
+CXW.US,D,20080509,000000,11.85,11.948,11.593,11.665,3149591,0
+CXW.US,D,20080512,000000,11.665,12.094,11.552,12.024,2712903,0
+CXW.US,D,20080513,000000,12.073,12.486,11.912,12.423,2409630,0
+CXW.US,D,20080514,000000,12.423,12.622,12.187,12.211,2535369,0
+CXW.US,D,20080515,000000,12.243,12.333,12.108,12.333,927293,0
+CXW.US,D,20080516,000000,12.419,12.419,12.164,12.237,798544,0
+CXW.US,D,20080519,000000,12.215,12.322,12.094,12.151,1483134,0
+CXW.US,D,20080520,000000,12.051,12.263,11.967,12.194,1189352,0
+CXW.US,D,20080521,000000,12.187,12.299,12.051,12.099,1373297,0
+CXW.US,D,20080522,000000,12.099,12.288,12.024,12.068,1343528,0
+CXW.US,D,20080523,000000,12.125,12.155,11.757,12.046,1311065,0
+CXW.US,D,20080527,000000,11.899,12.254,11.892,12.145,2051835,0
+CXW.US,D,20080528,000000,12.104,12.202,12.073,12.141,1194250,0
+CXW.US,D,20080529,000000,12.094,12.202,12.006,12.099,1943809,0
+CXW.US,D,20080530,000000,12.099,12.292,12.031,12.23,3417577,0
+CXW.US,D,20080602,000000,12.172,12.394,12.136,12.339,1621118,0
+CXW.US,D,20080603,000000,12.388,12.595,12.292,12.449,1776060,0
+CXW.US,D,20080604,000000,12.37,12.456,12.211,12.456,1698299,0
+CXW.US,D,20080605,000000,12.61,12.61,12.423,12.567,1444776,0
+CXW.US,D,20080606,000000,12.437,12.6,12.254,12.365,1658409,0
+CXW.US,D,20080609,000000,12.369,12.431,12.108,12.211,834993,0
+CXW.US,D,20080610,000000,12.115,12.365,12.068,12.294,720344,0
+CXW.US,D,20080611,000000,12.317,12.468,12.28,12.294,1842152,0
+CXW.US,D,20080612,000000,12.406,12.456,12.246,12.339,995653,0
+CXW.US,D,20080613,000000,12.413,12.606,12.333,12.606,1319506,0
+CXW.US,D,20080616,000000,12.437,12.563,12.419,12.486,869940,0
+CXW.US,D,20080617,000000,12.547,12.69,12.53,12.617,728037,0
+CXW.US,D,20080618,000000,12.547,12.711,12.53,12.641,691216,0
+CXW.US,D,20080619,000000,12.675,12.942,12.557,12.927,930260,0
+CXW.US,D,20080620,000000,12.88,12.89,12.574,12.585,1606290,0
+CXW.US,D,20080623,000000,12.552,12.777,12.539,12.574,770241,0
+CXW.US,D,20080624,000000,12.492,12.595,12.41,12.44,1034160,0
+CXW.US,D,20080625,000000,12.456,12.839,12.456,12.729,1300048,0
+CXW.US,D,20080626,000000,12.617,12.761,12.539,12.606,1299262,0
+CXW.US,D,20080627,000000,12.6,12.88,12.452,12.871,2282264,0
+CXW.US,D,20080630,000000,12.839,13.216,12.574,13.031,3147370,0
+CXW.US,D,20080701,000000,12.871,13.149,12.741,13.036,3130499,0
+CXW.US,D,20080702,000000,13.067,13.246,12.839,12.871,2401691,0
+CXW.US,D,20080703,000000,12.904,12.904,12.585,12.606,1523248,0
+CXW.US,D,20080707,000000,12.647,12.735,12.317,12.53,1893028,0
+CXW.US,D,20080708,000000,12.515,12.842,12.263,12.79,1673469,0
+CXW.US,D,20080709,000000,12.79,12.79,12.547,12.581,1470491,0
+CXW.US,D,20080710,000000,12.606,12.782,12.365,12.737,1736177,0
+CXW.US,D,20080711,000000,12.641,12.852,12.496,12.81,2007192,0
+CXW.US,D,20080714,000000,12.876,12.927,12.423,12.589,1881419,0
+CXW.US,D,20080715,000000,12.374,12.741,12.339,12.44,1717002,0
+CXW.US,D,20080716,000000,12.452,12.706,12.339,12.706,946857,0
+CXW.US,D,20080717,000000,12.799,12.834,12.525,12.827,1204659,0
+CXW.US,D,20080718,000000,12.822,12.922,12.606,12.834,987319,0
+CXW.US,D,20080721,000000,12.847,12.947,12.761,12.942,838235,0
+CXW.US,D,20080722,000000,12.89,13.438,12.89,13.413,1822721,0
+CXW.US,D,20080723,000000,13.392,13.549,13.107,13.209,1348258,0
+CXW.US,D,20080724,000000,13.235,13.392,13.061,13.098,940838,0
+CXW.US,D,20080725,000000,13.179,13.321,12.999,13.252,1144296,0
+CXW.US,D,20080728,000000,13.255,13.279,13.132,13.209,674388,0
+CXW.US,D,20080729,000000,13.246,13.444,13.085,13.422,885629,0
+CXW.US,D,20080730,000000,13.456,13.487,13.07,13.279,1317975,0
+CXW.US,D,20080731,000000,13.226,13.48,13.117,13.299,1262418,0
+CXW.US,D,20080801,000000,13.299,13.596,12.88,13.48,1376549,0
+CXW.US,D,20080804,000000,13.461,13.69,13.242,13.636,2037941,0
+CXW.US,D,20080805,000000,13.662,13.947,13.123,13.396,2984454,0
+CXW.US,D,20080806,000000,13.466,13.69,13.192,13.406,2579582,0
+CXW.US,D,20080807,000000,12.752,12.839,11.439,12.327,11682665,0
+CXW.US,D,20080808,000000,12.237,12.737,12.181,12.69,4607295,0
+CXW.US,D,20080811,000000,12.69,13.346,12.394,12.857,4892158,0
+CXW.US,D,20080812,000000,12.852,13.003,12.563,12.937,2210703,0
+CXW.US,D,20080813,000000,12.871,13.107,12.761,13.085,3089357,0
+CXW.US,D,20080814,000000,13.055,13.389,12.937,13.384,2837005,0
+CXW.US,D,20080815,000000,13.38,13.518,13.055,13.188,2624350,0
+CXW.US,D,20080818,000000,13.235,13.255,13.036,13.129,1276027,0
+CXW.US,D,20080819,000000,13.051,13.145,12.782,12.919,1515341,0
+CXW.US,D,20080820,000000,12.999,13.024,12.711,12.927,1720433,0
+CXW.US,D,20080821,000000,12.852,12.852,12.533,12.663,1716107,0
+CXW.US,D,20080822,000000,12.713,12.79,12.505,12.735,990557,0
+CXW.US,D,20080825,000000,12.658,12.684,12.299,12.44,1042602,0
+CXW.US,D,20080826,000000,12.452,12.6,12.311,12.6,1095774,0
+CXW.US,D,20080827,000000,12.626,12.627,12.413,12.578,1251799,0
+CXW.US,D,20080828,000000,12.633,12.752,12.515,12.741,1473740,0
+CXW.US,D,20080829,000000,12.741,12.782,12.606,12.622,1019464,0
+CXW.US,D,20080902,000000,12.741,13.048,12.729,12.81,1309887,0
+CXW.US,D,20080903,000000,12.713,12.857,12.61,12.827,1211812,0
+CXW.US,D,20080904,000000,12.729,12.88,12.61,12.819,1677517,0
+CXW.US,D,20080905,000000,12.647,12.794,12.419,12.684,1036816,0
+CXW.US,D,20080908,000000,12.899,13.003,12.563,12.574,2385821,0
+CXW.US,D,20080909,000000,12.578,12.7,12.406,12.478,2401488,0
+CXW.US,D,20080910,000000,12.544,12.679,12.317,12.515,1066462,0
+CXW.US,D,20080911,000000,12.44,12.617,12.202,12.52,1044390,0
+CXW.US,D,20080912,000000,12.406,12.827,12.406,12.737,1211847,0
+CXW.US,D,20080915,000000,12.423,12.952,12.046,12.61,1507060,0
+CXW.US,D,20080916,000000,12.369,12.696,12.136,12.547,2129014,0
+CXW.US,D,20080917,000000,12.486,12.637,12.172,12.172,2893389,0
+CXW.US,D,20080918,000000,12.274,12.423,11.757,12.078,4030834,0
+CXW.US,D,20080919,000000,12.125,12.509,11.973,12.115,2805947,0
+CXW.US,D,20080922,000000,11.937,12.115,11.534,11.547,1507399,0
+CXW.US,D,20080923,000000,11.573,11.729,11.396,11.52,1113819,0
+CXW.US,D,20080924,000000,11.514,11.566,11.012,11.083,3062872,0
+CXW.US,D,20080925,000000,10.97,11.704,10.91,11.685,4365137,0
+CXW.US,D,20080926,000000,11.557,12.051,11.425,11.986,2271857,0
+CXW.US,D,20080929,000000,11.832,12.024,11.614,11.847,1880908,0
+CXW.US,D,20080930,000000,11.993,12.035,11.7,11.79,2477309,0
+CXW.US,D,20081001,000000,11.694,11.855,11.566,11.661,1695804,0
+CXW.US,D,20081002,000000,11.617,11.669,11.238,11.281,2650468,0
+CXW.US,D,20081003,000000,11.358,11.428,10.879,11.025,2227683,0
+CXW.US,D,20081006,000000,10.826,10.826,10.047,10.517,3353749,0
+CXW.US,D,20081007,000000,10.623,10.666,9.983,10.04,3592983,0
+CXW.US,D,20081008,000000,9.792,10.175,9.53,10.025,4191661,0
+CXW.US,D,20081009,000000,10.101,10.101,9.014,9.014,2869063,0
+CXW.US,D,20081010,000000,8.7335,9.2699,8.2989,8.8131,5237028,0
+CXW.US,D,20081013,000000,9.611,11.271,8.8909,9.1515,4671211,0
+CXW.US,D,20081014,000000,9.945,9.945,8.5118,8.7299,6227263,0
+CXW.US,D,20081015,000000,8.5446,8.5876,7.7622,7.8149,3351572,0
+CXW.US,D,20081016,000000,8.0218,8.0773,7.2832,7.8524,6429440,0
+CXW.US,D,20081017,000000,7.6993,8.4356,7.577,8.3831,4256373,0
+CXW.US,D,20081020,000000,8.5768,8.857,8.4023,8.8442,2941384,0
+CXW.US,D,20081021,000000,8.7701,8.9202,8.5661,8.6431,2182982,0
+CXW.US,D,20081022,000000,8.4925,8.7811,8.1587,8.3541,2407002,0
+CXW.US,D,20081023,000000,8.4145,8.5258,7.7753,8.0773,2875930,0
+CXW.US,D,20081024,000000,7.5713,8.0889,7.3959,7.9027,2424158,0
+CXW.US,D,20081027,000000,7.7801,8.1587,7.6252,7.7051,1847506,0
+CXW.US,D,20081028,000000,7.8425,8.3541,7.6848,8.3541,2611913,0
+CXW.US,D,20081029,000000,8.3357,8.6334,8.2312,8.369,1803635,0
+CXW.US,D,20081030,000000,8.5643,8.8232,8.4023,8.7921,1732396,0
+CXW.US,D,20081031,000000,8.7618,9.2738,8.7143,9.0666,2328878,0
+CXW.US,D,20081103,000000,9.0666,9.2179,8.9624,9.1098,2815515,0
+CXW.US,D,20081104,000000,9.2613,9.53,9.1135,9.2738,2240787,0
+CXW.US,D,20081105,000000,9.046,9.3653,8.8863,8.9418,1407472,0
+CXW.US,D,20081106,000000,7.8043,7.9333,7.5666,7.642,13355260,0
+CXW.US,D,20081107,000000,7.7098,7.7898,7.049,7.2293,9538718,0
+CXW.US,D,20081110,000000,7.3643,7.3905,6.3528,6.5275,4838006,0
+CXW.US,D,20081111,000000,6.4274,6.4274,5.7451,5.897,7862770,0
+CXW.US,D,20081112,000000,5.8213,5.9872,5.6266,5.8022,7004841,0
+CXW.US,D,20081113,000000,5.8783,6.5229,5.6692,6.5188,6650624,0
+CXW.US,D,20081114,000000,6.3425,6.4375,6.0625,6.0917,4856815,0
+CXW.US,D,20081117,000000,6.0392,6.6418,5.9398,6.4711,4584474,0
+CXW.US,D,20081118,000000,6.4805,6.7122,6.0779,6.6037,5098660,0
+CXW.US,D,20081119,000000,6.6938,6.9787,6.5038,6.6313,3675787,0
+CXW.US,D,20081120,000000,6.5798,7.2665,6.319,6.7893,6144999,0
+CXW.US,D,20081121,000000,6.9928,7.6095,6.6468,7.6095,4822463,0
+CXW.US,D,20081124,000000,7.6466,8.0276,7.4441,7.7147,5538663,0
+CXW.US,D,20081125,000000,7.7518,7.9382,7.5666,7.6897,3735691,0
+CXW.US,D,20081126,000000,7.5205,8.454,7.5205,8.4462,3073422,0
+CXW.US,D,20081128,000000,8.3971,8.5912,8.1936,8.5832,1241281,0
+CXW.US,D,20081201,000000,8.4251,8.5392,7.8474,7.9382,3758140,0
+CXW.US,D,20081202,000000,7.994,8.156,7.6521,7.9786,3358080,0
+CXW.US,D,20081203,000000,7.784,7.9786,7.6584,7.9423,3060616,0
+CXW.US,D,20081204,000000,7.8375,8.1893,7.7147,7.9027,1571856,0
+CXW.US,D,20081205,000000,7.7325,8.11,7.5096,8.0747,1789238,0
+CXW.US,D,20081208,000000,8.2646,8.2646,7.6332,7.9333,4085177,0
+CXW.US,D,20081209,000000,7.8747,8.1843,7.6641,7.7277,4094259,0
+CXW.US,D,20081210,000000,7.8607,8.0461,7.7518,7.9555,1687119,0
+CXW.US,D,20081211,000000,7.784,7.9423,7.4059,7.501,2140138,0
+CXW.US,D,20081212,000000,7.2543,7.3805,7.0159,7.3052,5339063,0
+CXW.US,D,20081215,000000,7.3107,7.458,7.083,7.1923,2456636,0
+CXW.US,D,20081216,000000,7.2543,7.6946,7.2543,7.6793,3300866,0
+CXW.US,D,20081217,000000,7.577,7.9282,7.4441,7.7098,1890726,0
+CXW.US,D,20081218,000000,7.7663,7.8952,7.5818,7.7413,1937709,0
+CXW.US,D,20081219,000000,7.7801,8.6719,7.5998,7.7583,4503486,0
+CXW.US,D,20081222,000000,7.7098,7.7277,7.2189,7.4908,2299396,0
+CXW.US,D,20081223,000000,7.5483,7.5818,7.1207,7.3643,2088027,0
+CXW.US,D,20081224,000000,7.3905,7.5818,7.3052,7.5611,706968,0
+CXW.US,D,20081226,000000,7.5483,7.6143,7.5141,7.6143,684149,0
+CXW.US,D,20081229,000000,7.6285,7.6711,7.2543,7.3535,1410644,0
+CXW.US,D,20081230,000000,7.4385,7.5049,7.3052,7.4908,2237130,0
+CXW.US,D,20081231,000000,7.5382,7.8911,7.5382,7.7622,1895595,0
+CXW.US,D,20090102,000000,7.7622,7.9897,7.6143,7.9555,1382023,0
+CXW.US,D,20090105,000000,7.9225,8.1893,7.8795,8.0041,2175737,0
+CXW.US,D,20090106,000000,8.052,8.3787,8.052,8.2363,1390736,0
+CXW.US,D,20090107,000000,8.156,8.1679,7.9704,7.9786,2425191,0
+CXW.US,D,20090108,000000,7.916,8.0747,7.8271,8.0159,1292838,0
+CXW.US,D,20090109,000000,8.036,8.0705,7.7663,7.8043,1429837,0
+CXW.US,D,20090112,000000,7.8212,7.8212,7.3052,7.4712,4369549,0
+CXW.US,D,20090113,000000,7.5049,7.5437,7.1781,7.212,3743743,0
+CXW.US,D,20090114,000000,7.049,7.212,6.927,7.0065,3419460,0
+CXW.US,D,20090115,000000,6.9979,7.0596,6.7512,7.0446,2971134,0
+CXW.US,D,20090116,000000,7.1588,7.1923,6.9691,7.1357,1683971,0
+CXW.US,D,20090120,000000,6.8691,7.141,6.6938,6.7272,2151524,0
+CXW.US,D,20090121,000000,6.709,7.0259,6.6313,7.0215,1863171,0
+CXW.US,D,20090122,000000,6.9407,7.1253,6.8468,7.0021,1694604,0
+CXW.US,D,20090123,000000,6.8409,6.8596,6.5229,6.7122,3819114,0
+CXW.US,D,20090126,000000,6.7222,6.8167,6.6313,6.7471,2221484,0
+CXW.US,D,20090127,000000,6.8554,6.9928,6.6987,6.8033,1671190,0
+CXW.US,D,20090128,000000,6.831,7.0446,6.831,6.9651,2072674,0
+CXW.US,D,20090129,000000,6.8167,7.0065,6.742,6.7844,1057839,0
+CXW.US,D,20090130,000000,6.7039,6.8554,6.453,6.5372,2712933,0
+CXW.US,D,20090202,000000,6.4751,6.6792,6.4751,6.6364,2476029,0
+CXW.US,D,20090203,000000,6.6418,6.7611,6.4949,6.7122,1652217,0
+CXW.US,D,20090204,000000,6.7365,7.1073,6.7039,6.831,3349931,0
+CXW.US,D,20090205,000000,6.7689,7.0021,6.7562,6.927,2162530,0
+CXW.US,D,20090206,000000,6.9456,7.4441,6.9456,7.3851,3092913,0
+CXW.US,D,20090209,000000,7.4385,7.4385,7.0739,7.1253,2613061,0
+CXW.US,D,20090210,000000,6.6313,6.6418,4.9815,5.2185,25700879,0
+CXW.US,D,20090211,000000,5.3466,5.636,5.2897,5.5172,10237929,0
+CXW.US,D,20090212,000000,5.4083,5.5745,5.2185,5.2944,7166959,0
+CXW.US,D,20090213,000000,5.3087,5.3845,5.0669,5.1234,11018630,0
+CXW.US,D,20090217,000000,5.0524,5.0524,4.8104,4.9529,6833308,0
+CXW.US,D,20090218,000000,4.863,5.171,4.863,5.0903,4948145,0
+CXW.US,D,20090219,000000,5.1046,5.2091,5.0572,5.0621,5090445,0
+CXW.US,D,20090220,000000,5.0004,5.4035,4.8484,5.2993,7260542,0
+CXW.US,D,20090223,000000,5.3183,5.4226,4.7443,4.7772,6449042,0
+CXW.US,D,20090224,000000,4.8059,5.1143,4.7443,5.0669,5689302,0
+CXW.US,D,20090225,000000,5.0241,5.0669,4.8391,4.9387,4818266,0
+CXW.US,D,20090226,000000,4.9671,5.0903,4.8723,4.9245,4670485,0
+CXW.US,D,20090227,000000,4.8391,5.2137,4.8391,5.0383,5625913,0
+CXW.US,D,20090302,000000,4.9387,5.0809,4.9052,4.9908,5316557,0
+CXW.US,D,20090303,000000,5.0715,5.119,4.7725,4.7914,5108973,0
+CXW.US,D,20090304,000000,4.9007,5.0383,4.768,4.9624,5851455,0
+CXW.US,D,20090305,000000,4.8012,4.9433,4.7063,4.7583,4281714,0
+CXW.US,D,20090306,000000,4.7632,4.8866,4.5068,4.6589,4336022,0
+CXW.US,D,20090309,000000,4.5259,4.8531,4.5115,4.7251,3898837,0
+CXW.US,D,20090310,000000,4.8295,5.1996,4.7537,5.1947,4814330,0
+CXW.US,D,20090311,000000,5.1378,5.4605,5.0857,5.3989,4147837,0
+CXW.US,D,20090312,000000,5.4035,5.8403,5.4035,5.7973,3982138,0
+CXW.US,D,20090313,000000,5.8546,6.2479,5.8213,6.2102,5892432,0
+CXW.US,D,20090316,000000,6.2427,6.5146,6.0533,6.1007,4360403,0
+CXW.US,D,20090317,000000,6.0676,6.3715,6.0676,6.1103,5200643,0
+CXW.US,D,20090318,000000,6.0392,6.3097,6.0103,6.238,4752111,0
+CXW.US,D,20090319,000000,6.3241,6.3241,6.0817,6.1391,4052260,0
+CXW.US,D,20090320,000000,6.1488,6.196,6.0198,6.0489,4693929,0
+CXW.US,D,20090323,000000,6.196,6.6141,6.1727,6.6141,3295542,0
+CXW.US,D,20090324,000000,6.5146,6.5894,6.3802,6.3802,2591377,0
+CXW.US,D,20090325,000000,6.453,6.6792,6.2245,6.4476,2473487,0
+CXW.US,D,20090326,000000,6.5091,6.5988,6.3948,6.5938,3967885,0
+CXW.US,D,20090327,000000,6.4899,6.5569,6.2717,6.2807,3105035,0
+CXW.US,D,20090330,000000,6.1488,6.1999,5.9299,6.0153,2889111,0
+CXW.US,D,20090331,000000,6.1194,6.2334,5.9637,6.0779,2752678,0
+CXW.US,D,20090401,000000,5.9969,6.3802,5.9969,6.3573,4658109,0
+CXW.US,D,20090402,000000,6.4949,7.0308,6.4102,6.8733,6811503,0
+CXW.US,D,20090403,000000,6.8216,6.8554,6.6703,6.7365,4069531,0
+CXW.US,D,20090406,000000,6.6703,6.8896,6.5423,6.8554,4464660,0
+CXW.US,D,20090407,000000,6.742,7.0116,6.6653,6.8784,3808480,0
+CXW.US,D,20090408,000000,6.9507,6.9651,6.6611,6.7646,3425791,0
+CXW.US,D,20090409,000000,6.9357,7.1109,6.8691,7.0683,2799711,0
+CXW.US,D,20090413,000000,6.9691,7.1029,6.8216,7.0683,2064925,0
+CXW.US,D,20090414,000000,6.927,7.0683,6.8409,6.9507,1946573,0
+CXW.US,D,20090415,000000,6.932,7.083,6.8984,7.0739,1491318,0
+CXW.US,D,20090416,000000,7.1162,7.3352,7.049,7.2293,3224135,0
+CXW.US,D,20090417,000000,7.2189,7.4831,7.1781,7.2499,4585808,0
+CXW.US,D,20090420,000000,7.0925,7.1357,6.7471,6.7646,2858350,0
+CXW.US,D,20090421,000000,6.7471,6.8596,6.7039,6.7795,3153231,0
+CXW.US,D,20090422,000000,6.6987,6.7646,6.2907,6.3241,5631780,0
+CXW.US,D,20090423,000000,6.3995,6.4476,6.1293,6.2148,3890988,0
+CXW.US,D,20090424,000000,6.3054,6.7222,6.3054,6.5938,5334904,0
+CXW.US,D,20090427,000000,6.4751,6.5332,6.2907,6.3528,4350679,0
+CXW.US,D,20090428,000000,6.2572,6.5275,6.2533,6.4476,2447217,0
+CXW.US,D,20090429,000000,6.6228,6.7795,6.5465,6.5988,1725776,0
+CXW.US,D,20090430,000000,6.6792,7.0065,6.6611,6.7039,3745672,0
+CXW.US,D,20090501,000000,6.685,6.685,6.2427,6.3472,3395752,0
+CXW.US,D,20090504,000000,6.4949,6.5798,6.2717,6.5465,2135396,0
+CXW.US,D,20090505,000000,6.5146,6.6611,6.4899,6.6611,2893010,0
+CXW.US,D,20090506,000000,6.6889,6.7935,6.4329,6.709,4164300,0
+CXW.US,D,20090507,000000,7.4146,8.1893,7.2581,7.9981,10186979,0
+CXW.US,D,20090508,000000,8.156,8.2073,7.8002,8.0889,3090271,0
+CXW.US,D,20090511,000000,7.8862,7.9981,7.5096,7.7518,3708105,0
+CXW.US,D,20090512,000000,7.9027,7.9897,7.2665,7.5382,3249815,0
+CXW.US,D,20090513,000000,7.4146,7.458,7.164,7.182,1922696,0
+CXW.US,D,20090514,000000,7.1968,7.3805,7.049,7.3352,2671631,0
+CXW.US,D,20090515,000000,7.2832,7.4634,7.1253,7.2074,1906619,0
+CXW.US,D,20090518,000000,7.2013,7.501,7.1029,7.4479,3914661,0
+CXW.US,D,20090519,000000,7.3244,7.5904,7.1073,7.458,4436381,0
+CXW.US,D,20090520,000000,7.5205,7.7663,7.3535,7.3681,2777739,0
+CXW.US,D,20090521,000000,7.2665,7.3681,7.1253,7.2499,1734003,0
+CXW.US,D,20090522,000000,7.2636,7.3052,7.097,7.1923,1566018,0
+CXW.US,D,20090526,000000,7.1728,7.3851,7.049,7.3643,2856927,0
+CXW.US,D,20090527,000000,7.3583,7.5049,7.182,7.1968,2952372,0
+CXW.US,D,20090528,000000,7.1968,7.316,6.9651,7.1675,4117621,0
+CXW.US,D,20090529,000000,7.1357,7.4206,7.0925,7.2832,2450880,0
+CXW.US,D,20090601,000000,7.5286,7.7325,7.4332,7.6897,2217796,0
+CXW.US,D,20090602,000000,7.6793,7.7946,7.6371,7.7147,1854534,0
+CXW.US,D,20090603,000000,7.6371,7.8698,7.5952,7.8002,2626454,0
+CXW.US,D,20090604,000000,7.7219,7.8648,7.5998,7.7325,1873450,0
+CXW.US,D,20090605,000000,7.8212,7.8698,7.6793,7.7898,1274467,0
+CXW.US,D,20090608,000000,7.6946,7.7583,7.5713,7.7098,1299649,0
+CXW.US,D,20090609,000000,7.7219,7.9027,7.6744,7.8565,1570743,0
+CXW.US,D,20090610,000000,7.9505,7.9555,7.6641,7.8524,2254538,0
+CXW.US,D,20090611,000000,7.8099,8.0091,7.8099,7.9282,1816293,0
+CXW.US,D,20090612,000000,7.7471,7.9127,7.7471,7.9027,1302834,0
+CXW.US,D,20090615,000000,7.8565,7.8952,7.5713,7.6848,1198205,0
+CXW.US,D,20090616,000000,7.7098,7.8212,7.6095,7.6285,1204173,0
+CXW.US,D,20090617,000000,7.6332,7.7325,7.5205,7.6045,2136388,0
+CXW.US,D,20090618,000000,7.6332,7.7147,7.4712,7.6946,1695112,0
+CXW.US,D,20090619,000000,7.784,7.9505,7.7277,7.7753,2864424,0
+CXW.US,D,20090622,000000,7.7147,7.8271,7.5904,7.6371,2286187,0
+CXW.US,D,20090623,000000,7.6946,7.8002,7.5904,7.7147,1788641,0
+CXW.US,D,20090624,000000,7.8002,8.0402,7.7277,7.8952,2367294,0
+CXW.US,D,20090625,000000,7.8795,7.9897,7.8002,7.9423,2510672,0
+CXW.US,D,20090626,000000,7.9472,8.0402,7.784,8.0091,3805364,0
+CXW.US,D,20090629,000000,8.0613,8.1739,7.9555,8.1041,1275072,0
+CXW.US,D,20090630,000000,8.126,8.1843,7.9645,8.0613,1513765,0
+CXW.US,D,20090701,000000,8.083,8.1791,7.784,8.052,1859593,0
+CXW.US,D,20090702,000000,7.9505,8.052,7.7413,7.8565,1708678,0
+CXW.US,D,20090706,000000,7.8149,7.9225,7.7147,7.8862,1627460,0
+CXW.US,D,20090707,000000,7.8474,7.9472,7.7373,7.8181,2291906,0
+CXW.US,D,20090708,000000,7.8425,7.8698,7.5483,7.6711,1809694,0
+CXW.US,D,20090709,000000,7.6946,7.7098,7.5437,7.6711,1230860,0
+CXW.US,D,20090710,000000,7.6095,7.7196,7.5483,7.5904,1489914,0
+CXW.US,D,20090713,000000,7.642,7.7663,7.4665,7.7277,1532342,0
+CXW.US,D,20090714,000000,7.7147,7.8474,7.5818,7.8474,1707054,0
+CXW.US,D,20090715,000000,7.9382,8.2073,7.9127,8.1636,2022532,0
+CXW.US,D,20090716,000000,8.1142,8.2928,8.083,8.2449,1279977,0
+CXW.US,D,20090717,000000,8.2671,8.3304,8.2219,8.2646,1430116,0
+CXW.US,D,20090720,000000,8.2595,8.3971,8.1988,8.2595,1056510,0
+CXW.US,D,20090721,000000,8.28,8.4304,8.2646,8.3058,1725475,0
+CXW.US,D,20090722,000000,8.3219,8.3261,8.2073,8.2407,1480226,0
+CXW.US,D,20090723,000000,8.3024,8.3541,8.1636,8.2928,1768449,0
+CXW.US,D,20090724,000000,8.2312,8.369,8.156,8.251,1359437,0
+CXW.US,D,20090727,000000,8.2646,8.369,8.2031,8.3108,799843,0
+CXW.US,D,20090728,000000,8.3108,8.362,8.0991,8.2073,864127,0
+CXW.US,D,20090729,000000,8.1936,8.2732,8.0562,8.1142,1654316,0
+CXW.US,D,20090730,000000,8.1739,8.316,8.0646,8.1988,1140909,0
+CXW.US,D,20090731,000000,8.2031,8.412,8.1636,8.1893,1302577,0
+CXW.US,D,20090803,000000,8.2116,8.5724,8.1587,8.4786,2760329,0
+CXW.US,D,20090804,000000,8.483,8.6808,8.483,8.5957,1615826,0
+CXW.US,D,20090805,000000,8.6431,8.6808,8.3108,8.4199,1673970,0
+CXW.US,D,20090806,000000,8.7078,9.2565,8.7078,9.2044,7096465,0
+CXW.US,D,20090807,000000,9.2738,9.517,9.2468,9.4732,2686369,0
+CXW.US,D,20090810,000000,9.4549,9.762,9.3711,9.749,3370486,0
+CXW.US,D,20090811,000000,9.702,9.73,9.541,9.611,1583877,0
+CXW.US,D,20090812,000000,9.611,9.877,9.589,9.768,2775519,0
+CXW.US,D,20090813,000000,9.834,9.895,9.625,9.695,2180594,0
+CXW.US,D,20090814,000000,9.655,9.787,9.536,9.787,1779105,0
+CXW.US,D,20090817,000000,9.511,9.536,9.2565,9.3354,1425353,0
+CXW.US,D,20090818,000000,9.3393,9.645,9.3133,9.582,1693597,0
+CXW.US,D,20090819,000000,9.4799,9.754,9.4462,9.655,1086409,0
+CXW.US,D,20090820,000000,9.673,9.831,9.603,9.825,1729163,0
+CXW.US,D,20090821,000000,9.919,10.014,9.806,9.858,1408560,0
+CXW.US,D,20090824,000000,9.854,9.9,9.669,9.778,1315160,0
+CXW.US,D,20090825,000000,9.907,9.913,9.711,9.774,1418761,0
+CXW.US,D,20090826,000000,9.787,9.877,9.569,9.632,1713442,0
+CXW.US,D,20090827,000000,9.659,9.663,9.4135,9.635,855057,0
+CXW.US,D,20090828,000000,9.737,9.774,9.4963,9.593,845345,0
+CXW.US,D,20090831,000000,9.549,9.577,9.3942,9.4135,1302073,0
+CXW.US,D,20090901,000000,9.4163,9.572,9.1977,9.294,1415674,0
+CXW.US,D,20090902,000000,9.294,9.593,9.2526,9.53,2376492,0
+CXW.US,D,20090903,000000,9.56,9.711,9.4501,9.698,1427019,0
+CXW.US,D,20090904,000000,9.669,9.987,9.635,9.966,1633975,0
+CXW.US,D,20090908,000000,10.068,10.077,9.925,9.962,1211150,0
+CXW.US,D,20090909,000000,9.93,10.08,9.888,10.073,1028094,0
+CXW.US,D,20090910,000000,10.035,10.22,9.945,10.2,1389103,0
+CXW.US,D,20090911,000000,10.231,10.448,10.145,10.428,1323206,0
+CXW.US,D,20090914,000000,10.391,10.788,10.313,10.698,2476932,0
+CXW.US,D,20090915,000000,10.722,10.782,10.618,10.722,722249,0
+CXW.US,D,20090916,000000,10.711,10.982,10.67,10.964,1005368,0
+CXW.US,D,20090917,000000,10.923,10.98,10.737,10.807,2091215,0
+CXW.US,D,20090918,000000,10.867,10.923,10.726,10.731,2518615,0
+CXW.US,D,20090921,000000,10.711,10.807,10.597,10.67,3629705,0
+CXW.US,D,20090922,000000,10.649,10.745,10.544,10.547,2498114,0
+CXW.US,D,20090923,000000,10.597,10.649,10.361,10.37,2108657,0
+CXW.US,D,20090924,000000,10.4,10.511,10.145,10.21,2888983,0
+CXW.US,D,20090925,000000,10.21,10.213,9.958,10.031,1501994,0
+CXW.US,D,20090928,000000,10.095,10.433,10.084,10.422,1090321,0
+CXW.US,D,20090929,000000,10.442,10.561,10.384,10.547,1855955,0
+CXW.US,D,20090930,000000,10.58,10.769,10.396,10.745,3927432,0
+CXW.US,D,20091001,000000,10.737,10.793,10.673,10.749,4929152,0
+CXW.US,D,20091002,000000,10.678,10.826,10.666,10.774,2428862,0
+CXW.US,D,20091005,000000,10.836,10.851,10.704,10.836,1560970,0
+CXW.US,D,20091006,000000,10.874,11.09,10.857,11.073,1845798,0
+CXW.US,D,20091007,000000,11.021,11.111,10.96,11.111,2056026,0
+CXW.US,D,20091008,000000,11.142,11.319,11.107,11.297,1498314,0
+CXW.US,D,20091009,000000,11.234,11.413,11.198,11.413,1630110,0
+CXW.US,D,20091012,000000,11.396,11.514,11.125,11.192,3078321,0
+CXW.US,D,20091013,000000,11.196,11.238,11.107,11.234,2154859,0
+CXW.US,D,20091014,000000,11.419,11.504,11.305,11.481,2561731,0
+CXW.US,D,20091015,000000,11.409,11.534,11.358,11.52,3656606,0
+CXW.US,D,20091016,000000,11.5,11.729,11.484,11.712,3865557,0
+CXW.US,D,20091019,000000,12.035,12.06,11.5,11.593,5177056,0
+CXW.US,D,20091020,000000,11.628,12.452,11.529,12.179,9625673,0
+CXW.US,D,20091021,000000,12.125,12.215,11.912,11.98,4474262,0
+CXW.US,D,20091022,000000,11.953,12.104,11.694,12.099,2168482,0
+CXW.US,D,20091023,000000,12.254,12.263,11.832,11.912,2744325,0
+CXW.US,D,20091026,000000,11.948,12.344,11.948,12.145,3443115,0
+CXW.US,D,20091027,000000,12.181,12.237,11.98,11.993,1710336,0
+CXW.US,D,20091028,000000,11.998,12.006,11.529,11.632,2530362,0
+CXW.US,D,20091029,000000,11.685,11.8,11.508,11.753,1340013,0
+CXW.US,D,20091030,000000,11.669,11.722,11.333,11.358,1940369,0
+CXW.US,D,20091102,000000,11.367,11.716,11.242,11.712,2159510,0
+CXW.US,D,20091103,000000,11.632,11.986,11.566,11.937,2255636,0
+CXW.US,D,20091104,000000,12.051,12.194,11.973,12.094,1733794,0
+CXW.US,D,20091105,000000,11.481,12.016,11.481,11.986,3322532,0
+CXW.US,D,20091106,000000,11.957,12.257,11.955,12.246,2117482,0
+CXW.US,D,20091109,000000,12.322,12.431,12.248,12.431,1199350,0
+CXW.US,D,20091110,000000,12.333,12.413,12.136,12.215,2320508,0
+CXW.US,D,20091111,000000,12.215,12.388,12.172,12.246,1514986,0
+CXW.US,D,20091112,000000,12.285,12.322,11.86,11.919,1497412,0
+CXW.US,D,20091113,000000,11.955,11.973,11.774,11.821,1263253,0
+CXW.US,D,20091116,000000,11.832,12.056,11.832,11.953,1183902,0
+CXW.US,D,20091117,000000,11.881,11.962,11.632,11.942,786803,0
+CXW.US,D,20091118,000000,11.905,11.905,11.481,11.685,1415059,0
+CXW.US,D,20091119,000000,11.623,11.623,11.391,11.477,1391796,0
+CXW.US,D,20091120,000000,11.413,11.477,11.262,11.456,1229763,0
+CXW.US,D,20091123,000000,11.504,11.777,11.504,11.736,1651020,0
+CXW.US,D,20091124,000000,11.704,11.948,11.628,11.948,1859793,0
+CXW.US,D,20091125,000000,11.998,12.04,11.816,12.016,1055997,0
+CXW.US,D,20091127,000000,11.722,11.919,11.632,11.871,687461,0
+CXW.US,D,20091130,000000,11.843,11.871,11.716,11.855,1310903,0
+CXW.US,D,20091201,000000,11.962,11.991,11.864,11.98,1565791,0
+CXW.US,D,20091202,000000,11.98,12.108,11.948,12.073,910264,0
+CXW.US,D,20091203,000000,12.064,12.121,11.948,11.962,984817,0
+CXW.US,D,20091204,000000,12.068,12.248,11.816,11.881,1884416,0
+CXW.US,D,20091207,000000,11.809,11.993,11.691,11.741,3056709,0
+CXW.US,D,20091208,000000,11.733,11.733,11.539,11.586,1360548,0
+CXW.US,D,20091209,000000,11.628,11.669,11.471,11.628,1068217,0
+CXW.US,D,20091210,000000,11.722,11.847,11.653,11.766,829815,0
+CXW.US,D,20091211,000000,11.729,11.929,11.716,11.783,1099707,0
+CXW.US,D,20091214,000000,11.809,12.073,11.809,12.056,809293,0
+CXW.US,D,20091215,000000,11.991,12.11,11.942,12.088,819487,0
+CXW.US,D,20091216,000000,12.073,12.166,11.957,12.031,839676,0
+CXW.US,D,20091217,000000,11.942,11.973,11.736,11.757,1236725,0
+CXW.US,D,20091218,000000,11.757,11.821,11.59,11.694,1839715,0
+CXW.US,D,20091221,000000,11.71,11.998,11.71,11.826,668921,0
+CXW.US,D,20091222,000000,11.8,11.832,11.547,11.632,1557074,0
+CXW.US,D,20091223,000000,11.691,11.694,11.609,11.657,1066810,0
+CXW.US,D,20091224,000000,11.704,11.85,11.665,11.741,402902,0
+CXW.US,D,20091228,000000,11.8,11.883,11.795,11.875,504524,0
+CXW.US,D,20091229,000000,11.926,11.926,11.795,11.86,682808,0
+CXW.US,D,20091230,000000,11.806,11.929,11.771,11.832,753204,0
+CXW.US,D,20091231,000000,11.843,11.864,11.649,11.649,974905,0
+CXW.US,D,20100104,000000,11.729,11.91,11.729,11.85,1393987,0
+CXW.US,D,20100105,000000,11.85,11.942,11.623,11.809,1679341,0
+CXW.US,D,20100106,000000,11.832,11.899,11.617,11.712,2286522,0
+CXW.US,D,20100107,000000,11.691,11.86,11.661,11.847,1019338,0
+CXW.US,D,20100108,000000,11.795,11.847,11.653,11.832,850174,0
+CXW.US,D,20100111,000000,11.832,11.855,11.614,11.642,1571690,0
+CXW.US,D,20100112,000000,11.547,11.547,11.292,11.329,1741847,0
+CXW.US,D,20100113,000000,11.249,11.286,10.847,11.025,4594304,0
+CXW.US,D,20100114,000000,10.98,11.297,10.98,11.187,2075289,0
+CXW.US,D,20100115,000000,11.159,11.205,10.982,11.043,2132662,0
+CXW.US,D,20100119,000000,11.029,11.088,10.938,10.975,1393987,0
+CXW.US,D,20100120,000000,10.893,10.948,10.573,10.745,2660921,0
+CXW.US,D,20100121,000000,10.564,10.564,9.4924,9.702,8465001,0
+CXW.US,D,20100122,000000,9.724,9.907,9.611,9.64,3083906,0
+CXW.US,D,20100125,000000,9.73,9.778,9.545,9.593,1868160,0
+CXW.US,D,20100126,000000,9.598,9.603,9.2892,9.3133,2620438,0
+CXW.US,D,20100127,000000,9.3393,9.3711,9.1295,9.1977,2721725,0
+CXW.US,D,20100128,000000,9.2044,9.2353,8.9277,9.0225,2536925,0
+CXW.US,D,20100129,000000,9.0375,9.1098,8.8442,8.8763,3240051,0
+CXW.US,D,20100201,000000,8.9037,9.0713,8.7755,9.014,6635281,0
+CXW.US,D,20100202,000000,9.0413,9.1098,8.8488,8.8909,4061445,0
+CXW.US,D,20100203,000000,8.8616,9,8.8012,8.8616,3411348,0
+CXW.US,D,20100204,000000,8.8131,8.8287,8.5392,8.5392,1919049,0
+CXW.US,D,20100205,000000,8.5392,8.5482,8.3971,8.5159,3070012,0
+CXW.US,D,20100208,000000,8.5446,8.6298,8.4199,8.4724,3094225,0
+CXW.US,D,20100209,000000,8.5876,8.6261,8.362,8.4584,5067893,0
+CXW.US,D,20100210,000000,8.3024,8.9343,8.2989,8.7536,11866277,0
+CXW.US,D,20100211,000000,8.7701,9.2141,8.6476,9.123,6305060,0
+CXW.US,D,20100212,000000,9.0516,9.3595,9.0516,9.2834,5027681,0
+CXW.US,D,20100216,000000,9.4135,9.507,9.3576,9.4896,2831619,0
+CXW.US,D,20100217,000000,9.507,9.632,9.4038,9.507,2855053,0
+CXW.US,D,20100218,000000,9.4847,9.801,9.4308,9.797,3520443,0
+CXW.US,D,20100219,000000,9.787,9.792,9.635,9.778,1944563,0
+CXW.US,D,20100222,000000,9.831,9.962,9.762,9.911,2511770,0
+CXW.US,D,20100223,000000,9.895,9.971,9.762,9.834,2062249,0
+CXW.US,D,20100224,000000,9.877,9.935,9.82,9.892,2218193,0
+CXW.US,D,20100225,000000,9.787,10.095,9.702,10.062,3389285,0
+CXW.US,D,20100226,000000,10.115,10.238,10.035,10.154,2424171,0
+CXW.US,D,20100301,000000,10.205,10.292,10.052,10.138,1830144,0
+CXW.US,D,20100302,000000,10.052,10.052,9.676,9.737,5649281,0
+CXW.US,D,20100303,000000,9.854,10.112,9.635,9.782,3743916,0
+CXW.US,D,20100304,000000,9.681,9.913,9.681,9.834,1901878,0
+CXW.US,D,20100305,000000,9.895,10.058,9.873,10.052,1474033,0
+CXW.US,D,20100308,000000,10.062,10.062,9.962,9.992,1242403,0
+CXW.US,D,20100309,000000,9.977,10.077,9.958,9.987,1105262,0
+CXW.US,D,20100310,000000,10.004,10.019,9.925,9.997,1930840,0
+CXW.US,D,20100311,000000,9.966,9.997,9.945,9.958,2687395,0
+CXW.US,D,20100312,000000,9.983,10.004,9.797,9.825,2267020,0
+CXW.US,D,20100315,000000,9.73,9.884,9.724,9.846,1502322,0
+CXW.US,D,20100316,000000,9.884,9.971,9.768,9.962,1318110,0
+CXW.US,D,20100317,000000,10.004,10.073,9.806,9.806,1857642,0
+CXW.US,D,20100318,000000,9.84,9.862,9.669,9.669,2132903,0
+CXW.US,D,20100319,000000,9.673,9.673,9.3027,9.4096,4612831,0
+CXW.US,D,20100322,000000,9.3393,9.3711,9.2102,9.322,2545481,0
+CXW.US,D,20100323,000000,9.3354,9.3354,9.1417,9.2044,3813745,0
+CXW.US,D,20100324,000000,9.1553,9.2699,9.1553,9.2526,3087629,0
+CXW.US,D,20100325,000000,9.322,9.4135,9.2892,9.3181,3417172,0
+CXW.US,D,20100326,000000,9.322,9.374,9.2526,9.3027,2207269,0
+CXW.US,D,20100329,000000,9.3508,9.426,9.2699,9.4038,2397556,0
+CXW.US,D,20100330,000000,9.4597,9.4597,9.3884,9.426,2117475,0
+CXW.US,D,20100331,000000,9.4096,9.507,9.3595,9.4212,2228801,0
+CXW.US,D,20100401,000000,9.4799,9.517,9.322,9.3942,2087149,0
+CXW.US,D,20100405,000000,9.4163,9.4896,9.3778,9.4038,2824998,0
+CXW.US,D,20100406,000000,9.426,9.426,9.294,9.3316,4283349,0
+CXW.US,D,20100407,000000,9.3316,9.3653,9.2227,9.2738,1459168,0
+CXW.US,D,20100408,000000,9.2276,9.3027,9.1659,9.2988,1254489,0
+CXW.US,D,20100409,000000,9.322,9.3451,9.2102,9.3268,1248156,0
+CXW.US,D,20100412,000000,9.3653,9.4038,9.3027,9.3508,2159647,0
+CXW.US,D,20100413,000000,9.3451,9.787,9.3451,9.737,5236540,0
+CXW.US,D,20100414,000000,9.846,9.862,9.737,9.792,2087470,0
+CXW.US,D,20100415,000000,9.754,9.895,9.737,9.867,1724121,0
+CXW.US,D,20100416,000000,9.858,9.937,9.762,9.925,2198032,0
+CXW.US,D,20100419,000000,10.181,10.303,9.895,10.073,4353711,0
+CXW.US,D,20100420,000000,10.08,10.154,9.949,10.112,2162117,0
+CXW.US,D,20100421,000000,10.115,10.145,10.031,10.119,1469039,0
+CXW.US,D,20100422,000000,10.042,10.157,9.84,10.101,1624864,0
+CXW.US,D,20100423,000000,10.132,10.261,10.062,10.175,1521941,0
+CXW.US,D,20100426,000000,10.175,10.318,10.171,10.224,1890517,0
+CXW.US,D,20100427,000000,10.186,10.224,9.688,9.695,2992156,0
+CXW.US,D,20100428,000000,9.741,10.004,9.706,9.945,1901994,0
+CXW.US,D,20100429,000000,10.004,10.058,9.9,10.002,1439789,0
+CXW.US,D,20100430,000000,9.992,10.077,9.831,9.831,1752672,0
+CXW.US,D,20100503,000000,9.854,10.035,9.749,10.035,1895111,0
+CXW.US,D,20100504,000000,9.9,9.93,9.754,9.846,1283132,0
+CXW.US,D,20100505,000000,9.745,9.935,9.598,9.774,2236173,0
+CXW.US,D,20100506,000000,9.577,9.925,9.0807,9.603,3663894,0
+CXW.US,D,20100507,000000,9.617,9.617,9.1659,9.1833,2715262,0
+CXW.US,D,20100510,000000,9.4135,9.53,9.374,9.507,1101240,0
+CXW.US,D,20100511,000000,9.4163,9.673,9.4163,9.659,1982127,0
+CXW.US,D,20100512,000000,9.706,9.815,9.655,9.778,1237604,0
+CXW.US,D,20100513,000000,9.737,9.945,9.681,9.849,1354994,0
+CXW.US,D,20100514,000000,9.782,9.846,9.582,9.673,1517122,0
+CXW.US,D,20100517,000000,9.663,9.724,9.4135,9.676,943637,0
+CXW.US,D,20100518,000000,9.768,9.913,9.593,9.669,1540831,0
+CXW.US,D,20100519,000000,9.64,9.757,9.541,9.625,1638385,0
+CXW.US,D,20100520,000000,9.4896,9.577,9.3393,9.3942,2685524,0
+CXW.US,D,20100521,000000,9.2699,9.511,9.2468,9.4462,3235226,0
+CXW.US,D,20100524,000000,9.3884,9.511,9.3133,9.322,2584141,0
+CXW.US,D,20100525,000000,9.1323,9.3393,9.0573,9.2988,2616552,0
+CXW.US,D,20100526,000000,9.3508,9.501,9.3085,9.3595,4157074,0
+CXW.US,D,20100527,000000,9.4732,9.577,9.426,9.541,1356938,0
+CXW.US,D,20100528,000000,9.517,9.565,9.3826,9.4404,2096345,0
+CXW.US,D,20100601,000000,9.3653,9.4549,9.2699,9.3778,2143257,0
+CXW.US,D,20100602,000000,9.4096,9.669,9.4096,9.669,3174287,0
+CXW.US,D,20100603,000000,9.745,9.867,9.632,9.846,2225426,0
+CXW.US,D,20100604,000000,9.724,9.73,9.398,9.4501,3149645,0
+CXW.US,D,20100607,000000,9.4896,9.528,9.2353,9.2565,2098979,0
+CXW.US,D,20100608,000000,9.2468,9.3133,9.1515,9.2892,3314538,0
+CXW.US,D,20100609,000000,9.3268,9.501,9.3085,9.3451,2353801,0
+CXW.US,D,20100610,000000,9.4366,9.56,9.4135,9.545,1642223,0
+CXW.US,D,20100611,000000,9.501,9.663,9.4308,9.649,1189134,0
+CXW.US,D,20100614,000000,9.681,9.754,9.645,9.711,2333575,0
+CXW.US,D,20100615,000000,9.745,10.073,9.745,10.058,1845832,0
+CXW.US,D,20100616,000000,10.035,10.138,9.945,10.009,1813980,0
+CXW.US,D,20100617,000000,10.077,10.125,9.966,10.08,1177942,0
+CXW.US,D,20100618,000000,10.025,10.115,9.962,10.025,1910405,0
+CXW.US,D,20100621,000000,10.095,10.132,9.997,10.031,1831139,0
+CXW.US,D,20100622,000000,10.002,10.095,9.873,9.877,1994917,0
+CXW.US,D,20100623,000000,9.895,9.966,9.718,9.935,1388483,0
+CXW.US,D,20100624,000000,9.862,9.949,9.673,9.673,1431142,0
+CXW.US,D,20100625,000000,9.398,9.593,9.322,9.4924,2820248,0
+CXW.US,D,20100628,000000,9.501,9.555,9.3393,9.3595,1249319,0
+CXW.US,D,20100629,000000,9.2276,9.2613,9.046,9.123,1739884,0
+CXW.US,D,20100630,000000,9.1323,9.2613,9.046,9.0516,2104108,0
+CXW.US,D,20100701,000000,9.0413,9.0413,8.7618,8.9803,2612668,0
+CXW.US,D,20100702,000000,9,9.0807,8.8332,8.8763,1052246,0
+CXW.US,D,20100706,000000,9.0103,9.0103,8.6539,8.6915,1329709,0
+CXW.US,D,20100707,000000,8.6808,8.8525,8.6298,8.8442,2076880,0
+CXW.US,D,20100708,000000,8.8863,8.9343,8.7143,8.8442,1891752,0
+CXW.US,D,20100709,000000,8.8232,8.9586,8.7811,8.9418,1340801,0
+CXW.US,D,20100712,000000,8.9343,9.0328,8.8826,8.9343,778167,0
+CXW.US,D,20100713,000000,9.014,9.2526,9.014,9.1707,1500252,0
+CXW.US,D,20100714,000000,9.1323,9.1881,9.0573,9.123,1563560,0
+CXW.US,D,20100715,000000,9.1295,9.1417,8.9511,9.1192,1533057,0
+CXW.US,D,20100716,000000,9.0713,9.1192,8.8094,8.8232,1387546,0
+CXW.US,D,20100719,000000,8.8177,8.9661,8.7673,8.9343,998310,0
+CXW.US,D,20100720,000000,8.8332,9.1098,8.749,9.1098,1621057,0
+CXW.US,D,20100721,000000,9.1659,9.2401,9.0854,9.1553,2172988,0
+CXW.US,D,20100722,000000,9.2276,9.322,9.1659,9.2613,1068128,0
+CXW.US,D,20100723,000000,9.2227,9.3576,9.1611,9.3133,1360671,0
+CXW.US,D,20100726,000000,9.3595,9.4163,9.2179,9.2642,1762350,0
+CXW.US,D,20100727,000000,9.2892,9.398,9.2892,9.3393,1413046,0
+CXW.US,D,20100728,000000,9.3576,9.3778,9.1659,9.2227,1271059,0
+CXW.US,D,20100729,000000,9.2988,9.374,9.1707,9.2401,1660118,0
+CXW.US,D,20100730,000000,9.123,9.3393,9.061,9.2834,1097299,0
+CXW.US,D,20100802,000000,9.3942,9.606,9.3884,9.593,1463008,0
+CXW.US,D,20100803,000000,9.56,9.582,9.3942,9.4135,1210702,0
+CXW.US,D,20100804,000000,9.4163,9.659,9.3354,9.659,4007558,0
+CXW.US,D,20100805,000000,10.047,10.46,9.935,10.04,5892981,0
+CXW.US,D,20100806,000000,9.945,10.025,9.806,9.907,2152935,0
+CXW.US,D,20100809,000000,9.977,10.171,9.895,10.162,1373676,0
+CXW.US,D,20100810,000000,10.058,10.21,10.009,10.115,1885412,0
+CXW.US,D,20100811,000000,10.004,10.004,9.888,9.962,1472671,0
+CXW.US,D,20100812,000000,9.858,10.213,9.82,10.145,2441001,0
+CXW.US,D,20100813,000000,10.089,10.115,9.966,9.966,1538713,0
+CXW.US,D,20100816,000000,9.9,10.031,9.801,10.014,1097481,0
+CXW.US,D,20100817,000000,10.077,10.213,9.997,10.115,1400001,0
+CXW.US,D,20100818,000000,10.08,10.175,9.997,10.112,1200396,0
+CXW.US,D,20100819,000000,10.035,10.068,9.935,9.966,1150151,0
+CXW.US,D,20100820,000000,9.925,10.025,9.873,9.997,891788,0
+CXW.US,D,20100823,000000,10.047,10.047,9.698,9.966,2300816,0
+CXW.US,D,20100824,000000,9.858,9.919,9.768,9.815,1372530,0
+CXW.US,D,20100825,000000,9.724,9.895,9.688,9.846,1249295,0
+CXW.US,D,20100826,000000,9.862,10.04,9.849,9.935,1401337,0
+CXW.US,D,20100827,000000,9.983,10.333,9.958,10.299,1892024,0
+CXW.US,D,20100830,000000,10.243,10.46,10.243,10.352,1530502,0
+CXW.US,D,20100831,000000,10.341,10.644,10.292,10.587,2448582,0
+CXW.US,D,20100901,000000,10.711,10.836,10.618,10.769,1914670,0
+CXW.US,D,20100902,000000,10.815,10.879,10.693,10.815,861510,0
+CXW.US,D,20100903,000000,10.893,10.954,10.879,10.906,1095388,0
+CXW.US,D,20100907,000000,10.862,10.901,10.693,10.749,628263,0
+CXW.US,D,20100908,000000,10.745,10.901,10.745,10.888,898720,0
+CXW.US,D,20100909,000000,10.97,11.001,10.847,10.98,925850,0
+CXW.US,D,20100910,000000,10.984,11.056,10.938,10.998,641570,0
+CXW.US,D,20100913,000000,11.029,11.205,10.964,10.97,1522968,0
+CXW.US,D,20100914,000000,10.931,11.056,10.885,11.012,849613,0
+CXW.US,D,20100915,000000,10.998,10.998,10.661,10.673,1876318,0
+CXW.US,D,20100916,000000,10.688,10.749,10.347,10.698,1323886,0
+CXW.US,D,20100917,000000,10.755,10.91,10.722,10.8,1655822,0
+CXW.US,D,20100920,000000,10.793,10.938,10.769,10.879,651050,0
+CXW.US,D,20100921,000000,10.851,10.874,10.666,10.774,926786,0
+CXW.US,D,20100922,000000,10.745,10.836,10.649,10.76,810067,0
+CXW.US,D,20100923,000000,10.678,10.847,10.569,10.587,510495,0
+CXW.US,D,20100924,000000,10.661,10.931,10.661,10.917,875912,0
+CXW.US,D,20100927,000000,10.888,10.888,10.693,10.708,1008371,0
+CXW.US,D,20100928,000000,11.114,11.529,11.008,11.5,4777484,0
+CXW.US,D,20100929,000000,11.439,11.484,11.348,11.462,1534376,0
+CXW.US,D,20100930,000000,11.495,12.035,11.484,11.71,3693749,0
+CXW.US,D,20101001,000000,11.747,11.838,11.456,11.8,1536288,0
+CXW.US,D,20101004,000000,11.736,11.838,11.657,11.704,1337397,0
+CXW.US,D,20101005,000000,11.771,11.91,11.704,11.838,1709519,0
+CXW.US,D,20101006,000000,11.85,11.92,11.774,11.905,1226644,0
+CXW.US,D,20101007,000000,11.955,12.051,11.864,12.002,1557306,0
+CXW.US,D,20101008,000000,12.009,12.288,11.91,12.254,1304565,0
+CXW.US,D,20101011,000000,12.28,12.28,12.046,12.11,1129775,0
+CXW.US,D,20101012,000000,12.099,12.115,11.953,12.028,1218001,0
+CXW.US,D,20101013,000000,12.108,12.219,12.04,12.141,1169029,0
+CXW.US,D,20101014,000000,12.155,12.187,11.986,12.006,2225602,0
+CXW.US,D,20101015,000000,12.073,12.16,11.998,12.115,1484738,0
+CXW.US,D,20101018,000000,12.141,12.322,12.099,12.292,1289857,0
+CXW.US,D,20101019,000000,12.136,12.317,12.094,12.151,1611308,0
+CXW.US,D,20101020,000000,12.151,12.486,12.151,12.339,1493438,0
+CXW.US,D,20101021,000000,12.394,12.567,12.263,12.327,1007433,0
+CXW.US,D,20101022,000000,12.354,12.468,12.344,12.419,516469,0
+CXW.US,D,20101025,000000,12.492,12.606,12.437,12.456,620077,0
+CXW.US,D,20101026,000000,12.365,12.663,12.344,12.423,1288951,0
+CXW.US,D,20101027,000000,12.339,12.397,12.125,12.246,1350656,0
+CXW.US,D,20101028,000000,12.327,12.354,12.164,12.243,985473,0
+CXW.US,D,20101029,000000,12.202,12.263,12.155,12.179,1042613,0
+CXW.US,D,20101101,000000,12.263,12.36,12.13,12.348,2466347,0
+CXW.US,D,20101102,000000,12.492,12.756,12.056,12.672,2248217,0
+CXW.US,D,20101103,000000,12.647,12.748,12.354,12.52,2907426,0
+CXW.US,D,20101104,000000,12.581,12.637,12.211,12.468,1704143,0
+CXW.US,D,20101105,000000,12.423,12.713,12.294,12.452,1903100,0
+CXW.US,D,20101108,000000,12.461,12.461,12.224,12.327,2087723,0
+CXW.US,D,20101109,000000,12.28,12.28,11.832,11.888,4022556,0
+CXW.US,D,20101110,000000,11.888,12.064,11.864,12.024,1393831,0
+CXW.US,D,20101111,000000,11.955,12.068,11.864,11.98,634879,0
+CXW.US,D,20101112,000000,11.912,11.991,11.729,11.783,1332349,0
+CXW.US,D,20101115,000000,11.821,11.883,11.771,11.811,853038,0
+CXW.US,D,20101116,000000,11.691,11.747,11.396,11.481,1589943,0
+CXW.US,D,20101117,000000,11.534,11.547,11.428,11.481,747811,0
+CXW.US,D,20101118,000000,11.609,11.665,11.514,11.534,1031637,0
+CXW.US,D,20101119,000000,11.5,11.52,11.358,11.447,1531678,0
+CXW.US,D,20101122,000000,11.404,11.675,11.404,11.636,1308296,0
+CXW.US,D,20101123,000000,11.52,11.52,11.367,11.443,1085586,0
+CXW.US,D,20101124,000000,11.547,11.753,11.534,11.729,923512,0
+CXW.US,D,20101126,000000,11.657,11.85,11.614,11.716,528118,0
+CXW.US,D,20101129,000000,11.632,11.679,11.466,11.539,764276,0
+CXW.US,D,20101130,000000,11.401,11.547,11.363,11.456,2066382,0
+CXW.US,D,20101201,000000,11.552,11.774,11.552,11.653,1498497,0
+CXW.US,D,20101202,000000,11.679,11.953,11.661,11.926,1246510,0
+CXW.US,D,20101203,000000,11.855,12.16,11.811,12.125,1710510,0
+CXW.US,D,20101206,000000,12.108,12.266,12.083,12.224,874854,0
+CXW.US,D,20101207,000000,12.322,12.333,11.92,11.937,1534366,0
+CXW.US,D,20101208,000000,11.942,12.006,11.704,11.809,1977079,0
+CXW.US,D,20101209,000000,11.892,11.912,11.795,11.8,1216997,0
+CXW.US,D,20101210,000000,11.838,11.962,11.838,11.855,1218543,0
+CXW.US,D,20101213,000000,11.86,11.942,11.685,11.694,1470864,0
+CXW.US,D,20101214,000000,11.669,11.955,11.669,11.899,1367043,0
+CXW.US,D,20101215,000000,11.864,11.962,11.85,11.871,1663665,0
+CXW.US,D,20101216,000000,11.875,12.024,11.826,11.98,1033664,0
+CXW.US,D,20101217,000000,11.986,12.164,11.905,12.002,2032523,0
+CXW.US,D,20101220,000000,12.06,12.068,11.919,11.962,1178596,0
+CXW.US,D,20101221,000000,12.006,12.035,11.593,11.881,1452554,0
+CXW.US,D,20101222,000000,11.888,11.929,11.838,11.855,913865,0
+CXW.US,D,20101223,000000,11.888,11.91,11.821,11.838,543338,0
+CXW.US,D,20101227,000000,11.8,11.892,11.766,11.86,568269,0
+CXW.US,D,20101228,000000,11.855,11.926,11.79,11.826,737814,0
+CXW.US,D,20101229,000000,11.838,11.953,11.838,11.92,894418,0
+CXW.US,D,20101230,000000,11.905,11.986,11.816,11.929,546698,0
+CXW.US,D,20101231,000000,11.881,11.948,11.871,11.888,892525,0
+CXW.US,D,20110103,000000,11.973,12.051,11.826,11.892,1084009,0
+CXW.US,D,20110104,000000,11.892,11.892,11.575,11.685,780946,0
+CXW.US,D,20110105,000000,11.642,11.783,11.573,11.614,967178,0
+CXW.US,D,20110106,000000,11.623,11.657,11.428,11.477,1783911,0
+CXW.US,D,20110107,000000,11.481,11.5,11.305,11.466,538687,0
+CXW.US,D,20110110,000000,11.419,11.71,11.352,11.657,1051088,0
+CXW.US,D,20110111,000000,11.685,11.832,11.649,11.716,777247,0
+CXW.US,D,20110112,000000,11.806,11.905,11.762,11.86,569629,0
+CXW.US,D,20110113,000000,11.871,11.875,11.795,11.843,400624,0
+CXW.US,D,20110114,000000,11.832,11.855,11.733,11.757,1003499,0
+CXW.US,D,20110118,000000,11.762,11.92,11.575,11.91,2260645,0
+CXW.US,D,20110119,000000,11.881,11.98,11.642,11.685,1178656,0
+CXW.US,D,20110120,000000,11.623,11.843,11.59,11.816,602673,0
+CXW.US,D,20110121,000000,11.871,11.892,11.729,11.838,1053837,0
+CXW.US,D,20110124,000000,11.847,11.957,11.806,11.811,890419,0
+CXW.US,D,20110125,000000,11.795,11.905,11.716,11.883,1166809,0
+CXW.US,D,20110126,000000,11.888,12.056,11.838,11.892,790405,0
+CXW.US,D,20110127,000000,11.855,12.035,11.832,11.86,894155,0
+CXW.US,D,20110128,000000,11.892,11.92,11.541,11.566,960776,0
+CXW.US,D,20110131,000000,11.58,11.871,11.466,11.771,936824,0
+CXW.US,D,20110201,000000,11.86,11.905,11.704,11.838,1561425,0
+CXW.US,D,20110202,000000,11.783,11.864,11.736,11.821,926222,0
+CXW.US,D,20110203,000000,11.826,11.953,11.771,11.888,1598349,0
+CXW.US,D,20110204,000000,11.929,11.953,11.795,11.86,1347761,0
+CXW.US,D,20110207,000000,11.864,12.121,11.864,12.06,2778018,0
+CXW.US,D,20110208,000000,12.056,12.108,11.948,12.035,2552956,0
+CXW.US,D,20110209,000000,11.998,12.006,11.843,11.883,1564538,0
+CXW.US,D,20110210,000000,12.108,12.37,11.998,12.13,3375706,0
+CXW.US,D,20110211,000000,12.094,12.219,12.046,12.181,1741636,0
+CXW.US,D,20110214,000000,12.207,12.274,11.991,12.046,984885,0
+CXW.US,D,20110215,000000,11.993,12.046,11.838,11.864,1183122,0
+CXW.US,D,20110216,000000,11.888,11.912,11.757,11.806,1366432,0
+CXW.US,D,20110218,000000,11.762,11.875,11.762,11.838,1186475,0
+CXW.US,D,20110222,000000,11.716,11.8,11.657,11.7,1358414,0
+CXW.US,D,20110223,000000,11.649,11.722,11.439,11.586,1500587,0
+CXW.US,D,20110224,000000,11.557,11.586,11.352,11.428,1226912,0
+CXW.US,D,20110225,000000,11.471,11.675,11.471,11.636,769610,0
+CXW.US,D,20110228,000000,11.669,11.811,11.669,11.783,1281407,0
+CXW.US,D,20110301,000000,11.811,11.821,11.566,11.657,1471544,0
+CXW.US,D,20110302,000000,11.642,11.766,11.617,11.628,859292,0
+CXW.US,D,20110303,000000,11.736,11.79,11.636,11.741,1380919,0
+CXW.US,D,20110304,000000,11.783,11.783,11.614,11.679,1094260,0
+CXW.US,D,20110307,000000,11.716,11.774,11.471,11.504,1031990,0
+CXW.US,D,20110308,000000,11.49,11.747,11.419,11.7,1014922,0
+CXW.US,D,20110309,000000,11.694,11.795,11.605,11.741,951694,0
+CXW.US,D,20110310,000000,11.628,11.628,11.339,11.413,980602,0
+CXW.US,D,20110311,000000,11.305,11.452,11.297,11.376,881971,0
+CXW.US,D,20110314,000000,11.286,11.348,11.107,11.196,1006699,0
+CXW.US,D,20110315,000000,10.943,11.119,10.836,11.068,892980,0
+CXW.US,D,20110316,000000,11.05,11.343,10.885,10.931,2298468,0
+CXW.US,D,20110317,000000,11.068,11.111,10.888,10.897,1279230,0
+CXW.US,D,20110318,000000,10.982,11.083,10.764,10.793,5351001,0
+CXW.US,D,20110321,000000,10.954,11.14,10.836,11.111,3052930,0
+CXW.US,D,20110322,000000,11.14,11.221,11.025,11.09,1498481,0
+CXW.US,D,20110323,000000,11.077,11.077,10.954,11.001,1192363,0
+CXW.US,D,20110324,000000,11.056,11.167,10.975,11.056,1321726,0
+CXW.US,D,20110325,000000,11.097,11.409,11.05,11.286,1307088,0
+CXW.US,D,20110328,000000,11.281,11.386,11.13,11.159,963794,0
+CXW.US,D,20110329,000000,11.119,11.452,11.119,11.419,1270995,0
+CXW.US,D,20110330,000000,11.456,11.628,11.425,11.573,1070094,0
+CXW.US,D,20110331,000000,11.541,11.623,11.514,11.575,939086,0
+CXW.US,D,20110401,000000,11.642,11.685,11.484,11.541,1836333,0
+CXW.US,D,20110404,000000,11.552,11.614,11.404,11.456,1739505,0
+CXW.US,D,20110405,000000,11.425,11.462,11.348,11.363,2183463,0
+CXW.US,D,20110406,000000,11.425,11.508,11.255,11.363,2336300,0
+CXW.US,D,20110407,000000,11.343,11.434,11.242,11.333,1341766,0
+CXW.US,D,20110408,000000,11.386,11.425,11.324,11.358,1557243,0
+CXW.US,D,20110411,000000,11.292,11.425,11.292,11.391,748293,0
+CXW.US,D,20110412,000000,11.314,11.404,11.268,11.358,814412,0
+CXW.US,D,20110413,000000,11.396,11.409,11.249,11.286,1186120,0
+CXW.US,D,20110414,000000,11.238,11.363,11.211,11.319,1017258,0
+CXW.US,D,20110415,000000,11.363,11.653,11.297,11.541,2121660,0
+CXW.US,D,20110418,000000,11.401,11.557,11.314,11.484,1428031,0
+CXW.US,D,20110419,000000,11.495,11.628,11.495,11.617,1810716,0
+CXW.US,D,20110420,000000,11.753,11.847,11.753,11.757,2123945,0
+CXW.US,D,20110421,000000,11.79,11.809,11.71,11.741,868893,0
+CXW.US,D,20110425,000000,11.733,11.91,11.657,11.71,1032238,0
+CXW.US,D,20110426,000000,11.722,11.783,11.653,11.7,933243,0
+CXW.US,D,20110427,000000,11.722,11.806,11.665,11.783,1216048,0
+CXW.US,D,20110428,000000,11.747,11.8,11.716,11.766,1766689,0
+CXW.US,D,20110429,000000,11.757,11.811,11.736,11.809,1205773,0
+CXW.US,D,20110502,000000,11.811,11.864,11.757,11.762,2790538,0
+CXW.US,D,20110503,000000,11.753,11.883,11.741,11.826,1291418,0
+CXW.US,D,20110504,000000,11.811,11.912,11.665,11.838,3141229,0
+CXW.US,D,20110505,000000,11.806,11.98,11.649,11.821,3294463,0
+CXW.US,D,20110506,000000,11.912,11.926,11.628,11.704,1891447,0
+CXW.US,D,20110509,000000,11.712,11.847,11.7,11.838,2156380,0
+CXW.US,D,20110510,000000,11.86,12.263,11.86,12.248,3662517,0
+CXW.US,D,20110511,000000,12.248,12.406,12.181,12.344,4310432,0
+CXW.US,D,20110512,000000,12.288,12.539,12.28,12.502,2619396,0
+CXW.US,D,20110513,000000,12.492,12.492,12.292,12.33,1803206,0
+CXW.US,D,20110516,000000,12.348,12.354,10.874,11.088,13207187,0
+CXW.US,D,20110517,000000,11.125,11.609,11.119,11.339,5111255,0
+CXW.US,D,20110518,000000,11.333,11.401,11.228,11.281,2000465,0
+CXW.US,D,20110519,000000,11.339,11.386,11.021,11.039,3357710,0
+CXW.US,D,20110520,000000,11.043,11.073,10.885,10.897,2032162,0
+CXW.US,D,20110523,000000,10.778,10.854,10.673,10.812,4050863,0
+CXW.US,D,20110524,000000,10.815,11.059,10.815,10.935,3898068,0
+CXW.US,D,20110525,000000,10.897,10.897,10.76,10.857,2143803,0
+CXW.US,D,20110526,000000,10.82,10.906,10.769,10.897,1385365,0
+CXW.US,D,20110527,000000,10.901,11.063,10.857,10.906,921748,0
+CXW.US,D,20110531,000000,10.984,11.035,10.82,10.91,2146115,0
+CXW.US,D,20110601,000000,10.906,10.96,10.484,10.511,1998462,0
+CXW.US,D,20110602,000000,10.537,10.618,10.408,10.475,1757587,0
+CXW.US,D,20110603,000000,10.358,10.494,10.318,10.396,1188103,0
+CXW.US,D,20110606,000000,10.366,10.396,10.224,10.309,1542815,0
+CXW.US,D,20110607,000000,10.341,10.456,10.195,10.195,1218930,0
+CXW.US,D,20110608,000000,10.189,10.238,10.162,10.189,3089680,0
+CXW.US,D,20110609,000000,10.226,10.238,10.162,10.186,2040509,0
+CXW.US,D,20110610,000000,10.138,10.22,10.073,10.101,1626877,0
+CXW.US,D,20110613,000000,10.095,10.21,10.073,10.125,1112463,0
+CXW.US,D,20110614,000000,10.2,10.261,10.166,10.238,1534381,0
+CXW.US,D,20110615,000000,10.205,10.749,10.119,10.374,5543387,0
+CXW.US,D,20110616,000000,10.374,10.456,10.22,10.226,2874745,0
+CXW.US,D,20110617,000000,10.309,10.366,10.125,10.138,1870039,0
+CXW.US,D,20110620,000000,10.095,10.175,10.035,10.149,1504341,0
+CXW.US,D,20110621,000000,10.195,10.254,10.108,10.145,972723,0
+CXW.US,D,20110622,000000,10.112,10.226,10.014,10.101,1592666,0
+CXW.US,D,20110623,000000,10.014,10.019,9.9,9.958,1833043,0
+CXW.US,D,20110624,000000,9.953,10.009,9.849,9.877,1444857,0
+CXW.US,D,20110627,000000,9.877,10.047,9.81,9.958,1564062,0
+CXW.US,D,20110628,000000,9.983,10.062,9.935,10.047,1671969,0
+CXW.US,D,20110629,000000,10.073,10.125,9.949,10.031,2110441,0
+CXW.US,D,20110630,000000,10.025,10.286,10.009,10.269,3183921,0
+CXW.US,D,20110701,000000,10.303,10.857,10.303,10.731,2563856,0
+CXW.US,D,20110705,000000,10.741,10.741,10.635,10.678,1107912,0
+CXW.US,D,20110706,000000,10.688,10.862,10.623,10.802,1489801,0
+CXW.US,D,20110707,000000,10.897,10.975,10.76,10.843,1164035,0
+CXW.US,D,20110708,000000,10.749,10.83,10.717,10.793,1199405,0
+CXW.US,D,20110711,000000,10.666,10.666,10.484,10.561,1036366,0
+CXW.US,D,20110712,000000,10.488,10.666,10.488,10.631,1286016,0
+CXW.US,D,20110713,000000,10.649,10.769,10.597,10.629,1317221,0
+CXW.US,D,20110714,000000,10.678,10.76,10.415,10.488,1340155,0
+CXW.US,D,20110715,000000,10.5,10.537,10.337,10.415,957183,0
+CXW.US,D,20110718,000000,10.391,10.391,10.132,10.181,606744,0
+CXW.US,D,20110719,000000,10.186,10.313,10.122,10.303,613081,0
+CXW.US,D,20110720,000000,10.303,10.303,10.122,10.224,868298,0
+CXW.US,D,20110721,000000,10.276,10.442,10.254,10.408,1622708,0
+CXW.US,D,20110722,000000,10.366,10.428,10.299,10.396,1104313,0
+CXW.US,D,20110725,000000,10.299,10.46,10.276,10.408,650409,0
+CXW.US,D,20110726,000000,10.428,10.475,10.25,10.333,1598469,0
+CXW.US,D,20110727,000000,10.292,10.292,10.095,10.181,1381268,0
+CXW.US,D,20110728,000000,10.205,10.341,10.162,10.195,1276670,0
+CXW.US,D,20110729,000000,10.095,10.243,10.062,10.181,1221898,0
+CXW.US,D,20110801,000000,10.303,10.303,10.068,10.175,1531772,0
+CXW.US,D,20110802,000000,10.132,10.281,9.958,9.962,1280285,0
+CXW.US,D,20110803,000000,9.962,9.977,9.718,9.778,2432543,0
+CXW.US,D,20110804,000000,9.754,9.962,9.4732,9.4732,2488302,0
+CXW.US,D,20110805,000000,9.56,9.606,9.1881,9.2642,2513318,0
+CXW.US,D,20110808,000000,9.0187,9.3653,8.8442,8.8442,9979940,0
+CXW.US,D,20110809,000000,9.0037,9.2304,8.7335,9.1804,4109205,0
+CXW.US,D,20110810,000000,9,9.2044,8.8936,8.9841,3594438,0
+CXW.US,D,20110811,000000,9.0328,9.611,9.0328,9.4847,1997469,0
+CXW.US,D,20110812,000000,9.577,9.757,9.398,9.593,1451570,0
+CXW.US,D,20110815,000000,9.673,9.849,9.673,9.84,814110,0
+CXW.US,D,20110816,000000,9.768,10.254,9.676,10.125,2863105,0
+CXW.US,D,20110817,000000,10.154,10.266,9.849,10.009,1725349,0
+CXW.US,D,20110818,000000,9.711,9.797,9.53,9.62,1802927,0
+CXW.US,D,20110819,000000,9.517,9.716,9.501,9.555,2022182,0
+CXW.US,D,20110822,000000,9.787,9.831,9.635,9.688,2124890,0
+CXW.US,D,20110823,000000,9.724,10.073,9.706,10.052,2028835,0
+CXW.US,D,20110824,000000,10.025,10.258,9.992,10.181,2544221,0
+CXW.US,D,20110825,000000,10.243,10.296,9.911,10.062,2123849,0
+CXW.US,D,20110826,000000,9.987,10.391,9.873,10.361,2190236,0
+CXW.US,D,20110829,000000,10.484,10.769,10.484,10.717,1752332,0
+CXW.US,D,20110830,000000,10.64,10.917,10.618,10.693,2513235,0
+CXW.US,D,20110831,000000,10.731,11.001,10.618,10.764,2437262,0
+CXW.US,D,20110901,000000,10.8,11.05,10.644,10.678,3249584,0
+CXW.US,D,20110902,000000,10.629,10.826,10.547,10.635,1661538,0
+CXW.US,D,20110906,000000,10.374,10.764,10.347,10.678,2504613,0
+CXW.US,D,20110907,000000,10.83,10.98,10.815,10.935,2046813,0
+CXW.US,D,20110908,000000,10.851,10.931,10.693,10.815,2479185,0
+CXW.US,D,20110909,000000,10.741,10.935,10.726,10.769,2225370,0
+CXW.US,D,20110912,000000,10.611,10.917,10.58,10.906,2025914,0
+CXW.US,D,20110913,000000,10.943,11.077,10.885,11.012,1491011,0
+CXW.US,D,20110914,000000,11.073,11.292,10.928,11.142,1344266,0
+CXW.US,D,20110915,000000,11.242,11.262,11.008,11.148,1744602,0
+CXW.US,D,20110916,000000,11.255,11.413,11.221,11.319,2450702,0
+CXW.US,D,20110919,000000,11.173,11.173,10.935,11.073,1009444,0
+CXW.US,D,20110920,000000,11.14,11.305,10.948,10.954,1329209,0
+CXW.US,D,20110921,000000,10.964,10.98,10.802,10.83,1665268,0
+CXW.US,D,20110922,000000,10.591,10.76,10.352,10.504,2373830,0
+CXW.US,D,20110923,000000,10.48,10.836,10.456,10.802,1945714,0
+CXW.US,D,20110926,000000,10.857,11.196,10.755,11.09,2025246,0
+CXW.US,D,20110927,000000,11.297,11.363,11.008,11.073,1797329,0
+CXW.US,D,20110928,000000,11.114,11.148,10.76,10.774,1763262,0
+CXW.US,D,20110929,000000,10.948,11.09,10.867,11.083,1607604,0
+CXW.US,D,20110930,000000,10.923,11.039,10.684,10.764,2744554,0
+CXW.US,D,20111003,000000,10.717,10.982,10.324,10.374,1913649,0
+CXW.US,D,20111004,000000,10.276,10.644,10.213,10.64,1462207,0
+CXW.US,D,20111005,000000,10.666,10.782,10.488,10.731,1546131,0
+CXW.US,D,20111006,000000,10.698,10.885,10.603,10.741,1527150,0
+CXW.US,D,20111007,000000,10.788,10.788,10.484,10.484,1335132,0
+CXW.US,D,20111010,000000,10.635,10.684,10.412,10.525,2097886,0
+CXW.US,D,20111011,000000,10.475,10.704,10.442,10.649,1413378,0
+CXW.US,D,20111012,000000,10.711,10.888,10.678,10.711,1147370,0
+CXW.US,D,20111013,000000,10.635,10.717,10.555,10.678,1052499,0
+CXW.US,D,20111014,000000,10.764,10.83,10.564,10.684,1754303,0
+CXW.US,D,20111017,000000,10.618,10.717,10.405,10.442,1299393,0
+CXW.US,D,20111018,000000,10.46,10.587,10.261,10.494,1420743,0
+CXW.US,D,20111019,000000,10.48,10.684,10.408,10.428,1197166,0
+CXW.US,D,20111020,000000,10.438,10.58,10.324,10.514,942019,0
+CXW.US,D,20111021,000000,10.64,10.893,10.597,10.698,1492978,0
+CXW.US,D,20111024,000000,10.693,10.83,10.569,10.708,1163732,0
+CXW.US,D,20111025,000000,10.629,10.731,10.466,10.484,868355,0
+CXW.US,D,20111026,000000,10.58,10.704,10.296,10.564,824507,0
+CXW.US,D,20111027,000000,10.851,10.91,10.745,10.782,1514070,0
+CXW.US,D,20111028,000000,10.778,10.938,10.673,10.793,1326537,0
+CXW.US,D,20111031,000000,10.684,10.826,10.521,10.547,1117122,0
+CXW.US,D,20111101,000000,10.243,10.525,9.992,10.004,1995265,0
+CXW.US,D,20111102,000000,10.149,10.352,10.145,10.25,2105265,0
+CXW.US,D,20111103,000000,10.324,10.58,10.062,10.448,2574539,0
+CXW.US,D,20111104,000000,10.412,10.475,10.309,10.428,1403485,0
+CXW.US,D,20111107,000000,10.396,10.5,10.281,10.37,1447720,0
+CXW.US,D,20111108,000000,10.442,10.629,10.318,10.587,1346262,0
+CXW.US,D,20111109,000000,10.366,10.603,10.186,10.254,1389043,0
+CXW.US,D,20111110,000000,10.4,10.4,10.171,10.324,1376000,0
+CXW.US,D,20111111,000000,10.415,10.521,10.4,10.412,1426338,0
+CXW.US,D,20111114,000000,10.333,10.337,10.089,10.154,1048031,0
+CXW.US,D,20111115,000000,10.132,10.276,9.997,10.166,1246780,0
+CXW.US,D,20111116,000000,10.068,10.22,9.983,10.119,3992306,0
+CXW.US,D,20111117,000000,10.115,10.269,10.08,10.166,2585993,0
+CXW.US,D,20111118,000000,10.175,10.254,10.132,10.166,1500007,0
+CXW.US,D,20111121,000000,10.062,10.138,9.787,9.831,1350257,0
+CXW.US,D,20111122,000000,9.778,10.009,9.718,9.846,1562310,0
+CXW.US,D,20111123,000000,9.745,9.806,9.569,9.572,1611708,0
+CXW.US,D,20111125,000000,9.56,9.778,9.555,9.669,647550,0
+CXW.US,D,20111128,000000,9.9,9.962,9.681,9.778,1335631,0
+CXW.US,D,20111129,000000,9.846,10.042,9.815,9.911,1538488,0
+CXW.US,D,20111130,000000,10.125,10.21,9.91,9.961,2743557,0
+CXW.US,D,20111201,000000,9.935,9.987,9.825,9.831,1874362,0
+CXW.US,D,20111202,000000,9.93,9.983,9.82,9.907,1711644,0
+CXW.US,D,20111205,000000,10.058,10.195,9.997,10.089,1970889,0
+CXW.US,D,20111206,000000,10.077,10.132,10.04,10.052,1239911,0
+CXW.US,D,20111207,000000,9.997,10.125,9.858,10.062,1535031,0
+CXW.US,D,20111208,000000,10.002,10.125,9.937,10.019,1960532,0
+CXW.US,D,20111209,000000,10.009,10.422,9.958,10.358,2380541,0
+CXW.US,D,20111212,000000,10.25,10.347,10.2,10.318,1358142,0
+CXW.US,D,20111213,000000,10.555,10.693,10.313,10.358,2457756,0
+CXW.US,D,20111214,000000,10.333,10.358,10.224,10.281,1590777,0
+CXW.US,D,20111215,000000,10.358,10.366,10.21,10.269,1368454,0
+CXW.US,D,20111216,000000,10.303,10.333,10.149,10.186,3162932,0
+CXW.US,D,20111219,000000,10.226,10.333,9.862,9.892,1029027,0
+CXW.US,D,20111220,000000,10.009,10.341,10.009,10.25,2179667,0
+CXW.US,D,20111221,000000,10.261,10.448,10.224,10.4,1157605,0
+CXW.US,D,20111222,000000,10.428,10.466,10.303,10.341,882284,0
+CXW.US,D,20111223,000000,10.333,10.333,9.81,9.895,3536592,0
+CXW.US,D,20111227,000000,9.877,9.9,9.741,9.801,1309438,0
+CXW.US,D,20111228,000000,9.757,9.815,9.565,9.801,1801241,0
+CXW.US,D,20111229,000000,9.774,9.82,9.688,9.757,1137719,0
+CXW.US,D,20111230,000000,9.716,9.783,9.662,9.662,809509,0
+CXW.US,D,20120103,000000,9.81,10.002,9.787,9.971,1978001,0
+CXW.US,D,20120104,000000,9.953,10.009,9.867,9.966,1070163,0
+CXW.US,D,20120105,000000,9.925,9.992,9.815,9.945,1637065,0
+CXW.US,D,20120106,000000,9.962,10.391,9.962,10.303,2961540,0
+CXW.US,D,20120109,000000,10.366,10.4,10.226,10.333,1410248,0
+CXW.US,D,20120110,000000,10.428,10.58,10.379,10.561,2366932,0
+CXW.US,D,20120111,000000,10.511,10.661,10.46,10.618,1267540,0
+CXW.US,D,20120112,000000,10.649,10.649,10.5,10.603,1115638,0
+CXW.US,D,20120113,000000,10.561,10.656,10.451,10.644,872344,0
+CXW.US,D,20120117,000000,10.708,10.815,10.644,10.741,1245129,0
+CXW.US,D,20120118,000000,10.755,10.982,10.618,10.97,1350486,0
+CXW.US,D,20120119,000000,10.954,11.059,10.91,10.938,1069324,0
+CXW.US,D,20120120,000000,10.96,11.073,10.928,11.056,872210,0
+CXW.US,D,20120123,000000,11.101,11.101,10.857,10.98,811332,0
+CXW.US,D,20120124,000000,10.928,11.148,10.857,11.09,1144948,0
+CXW.US,D,20120125,000000,11.068,11.275,10.964,11.242,674882,0
+CXW.US,D,20120126,000000,11.301,11.462,11.159,11.198,2124657,0
+CXW.US,D,20120127,000000,11.136,11.238,11.09,11.173,1016547,0
+CXW.US,D,20120130,000000,11.09,11.142,11.017,11.097,1312610,0
+CXW.US,D,20120131,000000,11.159,11.255,11.101,11.162,662538,0
+CXW.US,D,20120201,000000,11.183,11.348,11.183,11.242,1766987,0
+CXW.US,D,20120202,000000,11.268,11.333,11.088,11.101,1126220,0
+CXW.US,D,20120203,000000,11.217,11.324,11.196,11.234,1082034,0
+CXW.US,D,20120206,000000,11.221,11.305,11.196,11.262,490113,0
+CXW.US,D,20120207,000000,11.228,11.367,11.221,11.363,787005,0
+CXW.US,D,20120208,000000,11.391,11.428,11.242,11.371,812853,0
+CXW.US,D,20120209,000000,11.305,11.523,11.039,11.456,1956541,0
+CXW.US,D,20120210,000000,11.376,11.404,11.114,11.119,901833,0
+CXW.US,D,20120213,000000,11.211,11.339,11.142,11.268,1221907,0
+CXW.US,D,20120214,000000,11.268,11.292,11.159,11.281,564964,0
+CXW.US,D,20120215,000000,11.305,11.38,10.938,11.329,2793531,0
+CXW.US,D,20120216,000000,11.343,11.447,11.255,11.386,1269858,0
+CXW.US,D,20120217,000000,11.352,11.539,11.211,11.49,1285598,0
+CXW.US,D,20120221,000000,11.456,11.456,11.179,11.187,916198,0
+CXW.US,D,20120222,000000,11.107,11.292,11.101,11.179,880398,0
+CXW.US,D,20120223,000000,11.198,11.305,11.119,11.238,2368655,0
+CXW.US,D,20120224,000000,11.262,11.314,11.198,11.242,362660,0
+CXW.US,D,20120227,000000,11.258,11.871,11.196,11.753,2343300,0
+CXW.US,D,20120228,000000,11.766,11.771,11.552,11.722,2100478,0
+CXW.US,D,20120229,000000,11.711,11.929,11.634,11.887,2901683,0
+CXW.US,D,20120301,000000,11.899,12.172,11.847,12.104,1818773,0
+CXW.US,D,20120302,000000,12.073,12.088,11.942,12.031,1521106,0
+CXW.US,D,20120305,000000,11.973,12.115,11.926,12.11,1067299,0
+CXW.US,D,20120306,000000,11.998,12.028,11.905,11.937,1142053,0
+CXW.US,D,20120307,000000,11.993,12.016,11.919,11.967,721196,0
+CXW.US,D,20120308,000000,12.028,12.068,11.888,11.912,1135012,0
+CXW.US,D,20120309,000000,11.92,12.327,11.92,12.224,1638822,0
+CXW.US,D,20120312,000000,12.187,12.327,12.13,12.219,1117478,0
+CXW.US,D,20120313,000000,12.299,12.327,12.115,12.254,1068011,0
+CXW.US,D,20120314,000000,12.219,12.388,12.141,12.285,1474318,0
+CXW.US,D,20120315,000000,12.311,12.449,12.201,12.444,1522695,0
+CXW.US,D,20120316,000000,12.468,12.539,12.369,12.456,2295340,0
+CXW.US,D,20120319,000000,12.41,12.622,12.322,12.482,904744,0
+CXW.US,D,20120320,000000,12.369,12.478,12.263,12.327,1841113,0
+CXW.US,D,20120321,000000,12.121,12.388,12.068,12.285,2161452,0
+CXW.US,D,20120322,000000,12.263,12.402,12.263,12.369,1732516,0
+CXW.US,D,20120323,000000,12.365,12.431,12.224,12.274,1951320,0
+CXW.US,D,20120326,000000,12.382,12.502,12.354,12.502,2270387,0
+CXW.US,D,20120327,000000,12.482,12.641,12.402,12.574,3743621,0
+CXW.US,D,20120328,000000,12.547,12.822,12.515,12.819,2286053,0
+CXW.US,D,20120329,000000,12.773,13.007,12.713,12.981,2293764,0
+CXW.US,D,20120330,000000,13.046,13.109,12.852,12.957,1447115,0
+CXW.US,D,20120402,000000,12.914,12.942,12.684,12.752,3443178,0
+CXW.US,D,20120403,000000,12.748,12.834,12.679,12.785,1271877,0
+CXW.US,D,20120404,000000,12.713,12.937,12.713,12.91,1617885,0
+CXW.US,D,20120405,000000,13.013,14.526,13.013,13.787,21580023,0
+CXW.US,D,20120409,000000,13.537,13.877,13.434,13.63,5528384,0
+CXW.US,D,20120410,000000,13.612,13.662,13.306,13.475,3073908,0
+CXW.US,D,20120411,000000,13.596,13.73,13.537,13.615,2314033,0
+CXW.US,D,20120412,000000,13.62,13.883,13.601,13.812,4383858,0
+CXW.US,D,20120413,000000,13.732,13.787,13.612,13.759,4153158,0
+CXW.US,D,20120416,000000,13.84,13.963,13.63,13.894,3085768,0
+CXW.US,D,20120417,000000,14.021,14.421,13.958,14.335,4278627,0
+CXW.US,D,20120418,000000,14.248,14.493,14.155,14.42,3476138,0
+CXW.US,D,20120419,000000,14.408,14.598,14.319,14.469,1930896,0
+CXW.US,D,20120420,000000,14.489,15.12,14.489,14.945,9048298,0
+CXW.US,D,20120423,000000,14.801,14.822,14.362,14.378,8796433,0
+CXW.US,D,20120424,000000,12.999,13.444,12.819,13.093,14986171,0
+CXW.US,D,20120425,000000,13.413,13.469,13.129,13.4,4866148,0
+CXW.US,D,20120426,000000,13.406,13.759,13.38,13.732,3404547,0
+CXW.US,D,20120427,000000,13.712,13.807,13.667,13.781,3213210,0
+CXW.US,D,20120430,000000,13.734,13.772,13.553,13.708,2686622,0
+CXW.US,D,20120501,000000,13.695,13.866,13.595,13.729,3464790,0
+CXW.US,D,20120502,000000,13.707,13.829,13.641,13.761,3920233,0
+CXW.US,D,20120503,000000,14.626,14.875,12.82,13.318,16376332,0
+CXW.US,D,20120504,000000,13.304,13.45,13.142,13.4,5552131,0
+CXW.US,D,20120507,000000,13.337,13.575,13.279,13.35,3095215,0
+CXW.US,D,20120508,000000,13.306,13.364,12.706,13.018,7580955,0
+CXW.US,D,20120509,000000,12.958,12.994,12.737,12.956,5091428,0
+CXW.US,D,20120510,000000,13.06,13.216,12.987,13.106,2358344,0
+CXW.US,D,20120511,000000,13.067,13.273,13.007,13.176,2631758,0
+CXW.US,D,20120514,000000,13.013,13.048,12.567,12.782,4098845,0
+CXW.US,D,20120515,000000,12.782,12.914,12.706,12.777,2782568,0
+CXW.US,D,20120516,000000,12.842,12.985,12.515,12.525,2670959,0
+CXW.US,D,20120517,000000,12.557,12.557,12.237,12.257,2894374,0
+CXW.US,D,20120518,000000,12.297,12.525,12.266,12.335,2424491,0
+CXW.US,D,20120521,000000,12.333,12.492,12.285,12.468,1968180,0
+CXW.US,D,20120522,000000,12.492,12.544,12.348,12.402,1818475,0
+CXW.US,D,20120523,000000,12.339,12.557,12.202,12.496,1347886,0
+CXW.US,D,20120524,000000,12.544,12.567,12.288,12.456,924066,0
+CXW.US,D,20120525,000000,12.435,12.504,12.324,12.37,1767851,0
+CXW.US,D,20120529,000000,12.44,12.496,12.368,12.472,2652273,0
+CXW.US,D,20120530,000000,12.525,12.595,12.319,12.429,2643557,0
+CXW.US,D,20120531,000000,12.456,12.456,12.216,12.368,2787173,0
+CXW.US,D,20120601,000000,12.157,12.25,11.735,11.962,4917763,0
+CXW.US,D,20120604,000000,11.998,12.079,11.819,11.874,1796517,0
+CXW.US,D,20120605,000000,11.811,12.083,11.765,11.998,1368094,0
+CXW.US,D,20120606,000000,12.4,12.697,12.397,12.52,2509397,0
+CXW.US,D,20120607,000000,12.673,12.673,12.413,12.485,1922526,0
+CXW.US,D,20120608,000000,12.481,12.6,12.413,12.581,1664271,0
+CXW.US,D,20120611,000000,12.673,12.673,12.459,12.467,1606359,0
+CXW.US,D,20120612,000000,12.496,12.648,12.477,12.626,1724407,0
+CXW.US,D,20120613,000000,12.556,12.896,12.539,12.714,2620865,0
+CXW.US,D,20120614,000000,12.701,12.994,12.676,12.757,3052528,0
+CXW.US,D,20120615,000000,12.796,12.967,12.711,12.817,2117760,0
+CXW.US,D,20120618,000000,12.757,13.136,12.659,13.026,3128930,0
+CXW.US,D,20120619,000000,13.002,13.155,12.868,12.883,1339287,0
+CXW.US,D,20120620,000000,12.863,12.923,12.737,12.823,1068868,0
+CXW.US,D,20120621,000000,12.791,12.921,12.714,12.719,1561836,0
+CXW.US,D,20120622,000000,12.749,12.83,12.697,12.711,1351128,0
+CXW.US,D,20120625,000000,12.786,13.011,12.659,12.823,3830467,0
+CXW.US,D,20120626,000000,12.849,13.375,12.849,13.327,4635597,0
+CXW.US,D,20120627,000000,13.361,13.818,13.304,13.769,4526669,0
+CXW.US,D,20120628,000000,13.715,13.835,13.535,13.83,1855152,0
+CXW.US,D,20120629,000000,14.047,14.093,13.85,14.082,2365634,0
+CXW.US,D,20120702,000000,14.034,14.231,13.916,14.188,2999263,0
+CXW.US,D,20120703,000000,14.404,14.416,14.212,14.24,2376642,0
+CXW.US,D,20120705,000000,13.987,14.399,13.987,14.361,1787699,0
+CXW.US,D,20120706,000000,14.318,14.432,14.159,14.221,839038,0
+CXW.US,D,20120709,000000,14.283,14.361,14.116,14.325,1202361,0
+CXW.US,D,20120710,000000,14.404,14.513,14.116,14.198,1217574,0
+CXW.US,D,20120711,000000,14.236,14.432,14.082,14.193,1184207,0
+CXW.US,D,20120712,000000,14.14,14.292,13.987,14.131,1222191,0
+CXW.US,D,20120713,000000,14.208,14.416,14.121,14.288,879374,0
+CXW.US,D,20120716,000000,14.283,14.399,14.236,14.357,1410724,0
+CXW.US,D,20120717,000000,14.369,14.584,14.251,14.455,1531067,0
+CXW.US,D,20120718,000000,14.444,14.619,14.444,14.497,1471812,0
+CXW.US,D,20120719,000000,14.505,14.584,14.399,14.507,749228,0
+CXW.US,D,20120720,000000,14.399,14.439,14.231,14.304,1946676,0
+CXW.US,D,20120723,000000,14.131,14.304,13.992,14.259,771234,0
+CXW.US,D,20120724,000000,14.241,14.294,14.041,14.204,1879605,0
+CXW.US,D,20120725,000000,14.215,14.313,14.11,14.266,1073943,0
+CXW.US,D,20120726,000000,14.428,14.537,14.131,14.254,2265675,0
+CXW.US,D,20120727,000000,14.341,14.626,14.203,14.481,1897279,0
+CXW.US,D,20120730,000000,14.465,14.685,14.445,14.643,2704169,0
+CXW.US,D,20120731,000000,14.615,14.944,14.584,14.863,2544862,0
+CXW.US,D,20120801,000000,14.863,14.917,14.513,14.523,2564452,0
+CXW.US,D,20120802,000000,14.375,14.536,14.204,14.444,1641604,0
+CXW.US,D,20120803,000000,14.604,14.902,14.58,14.886,1538803,0
+CXW.US,D,20120806,000000,14.917,15.095,14.831,14.988,2171756,0
+CXW.US,D,20120807,000000,15.016,15.126,14.799,14.802,2066081,0
+CXW.US,D,20120808,000000,14.796,15.169,14.665,14.799,3686940,0
+CXW.US,D,20120809,000000,14.962,15.77,14.924,15.485,7451233,0
+CXW.US,D,20120810,000000,15.503,15.686,15.3,15.623,2617865,0
+CXW.US,D,20120813,000000,15.612,15.612,15.206,15.435,2189921,0
+CXW.US,D,20120814,000000,15.517,15.603,15.419,15.56,1784061,0
+CXW.US,D,20120815,000000,15.56,15.827,15.541,15.804,1297640,0
+CXW.US,D,20120816,000000,15.801,15.931,15.662,15.897,1234111,0
+CXW.US,D,20120817,000000,15.892,16.009,15.76,15.962,1254876,0
+CXW.US,D,20120820,000000,15.908,15.919,15.748,15.876,1127628,0
+CXW.US,D,20120821,000000,15.915,15.919,15.743,15.77,1549113,0
+CXW.US,D,20120822,000000,15.722,15.79,15.609,15.657,774952,0
+CXW.US,D,20120823,000000,15.691,15.718,15.58,15.633,703125,0
+CXW.US,D,20120824,000000,15.593,15.694,15.574,15.623,1007030,0
+CXW.US,D,20120827,000000,15.726,15.743,15.58,15.657,1590627,0
+CXW.US,D,20120828,000000,15.617,15.691,15.555,15.565,1352360,0
+CXW.US,D,20120829,000000,15.594,16.063,15.541,15.948,1703077,0
+CXW.US,D,20120830,000000,15.915,15.971,15.76,15.892,897648,0
+CXW.US,D,20120831,000000,16.009,16.015,15.76,15.931,1258321,0
+CXW.US,D,20120904,000000,15.935,16.497,15.868,16.369,2470395,0
+CXW.US,D,20120905,000000,16.334,16.401,16.137,16.285,2658247,0
+CXW.US,D,20120906,000000,16.362,16.607,16.357,16.497,3567558,0
+CXW.US,D,20120907,000000,16.555,16.759,16.497,16.555,1610116,0
+CXW.US,D,20120910,000000,16.618,16.694,16.369,16.535,2137561,0
+CXW.US,D,20120911,000000,16.55,16.716,16.494,16.501,1465351,0
+CXW.US,D,20120912,000000,16.507,16.58,16.32,16.487,2010592,0
+CXW.US,D,20120913,000000,16.541,16.864,16.528,16.792,2556816,0
+CXW.US,D,20120914,000000,16.747,16.889,16.635,16.694,1753631,0
+CXW.US,D,20120917,000000,16.638,16.777,16.592,16.723,1466790,0
+CXW.US,D,20120918,000000,16.743,16.912,16.592,16.64,1874023,0
+CXW.US,D,20120919,000000,16.628,16.628,16.429,16.429,1142522,0
+CXW.US,D,20120920,000000,16.362,16.445,16.156,16.223,1598425,0
+CXW.US,D,20120921,000000,16.301,16.339,15.824,15.85,5161035,0
+CXW.US,D,20120924,000000,15.765,16.079,15.743,15.986,1034465,0
+CXW.US,D,20120925,000000,16.055,16.137,15.776,15.82,1309793,0
+CXW.US,D,20120926,000000,15.853,15.92,15.681,15.776,1135754,0
+CXW.US,D,20120927,000000,15.853,16.171,15.804,16.123,1403985,0
+CXW.US,D,20120928,000000,16.063,16.171,15.944,16.091,759067,0
+CXW.US,D,20121001,000000,16.156,16.213,15.881,16.06,1553126,0
+CXW.US,D,20121002,000000,16.063,16.171,15.998,16.086,744486,0
+CXW.US,D,20121003,000000,16.118,16.178,15.986,16.123,649475,0
+CXW.US,D,20121004,000000,16.185,16.239,15.983,16.239,1269087,0
+CXW.US,D,20121005,000000,16.31,16.462,16.272,16.285,590631,0
+CXW.US,D,20121008,000000,16.229,16.276,16.118,16.229,804998,0
+CXW.US,D,20121009,000000,16.192,16.329,16.134,16.195,1711451,0
+CXW.US,D,20121010,000000,16.137,16.234,16.137,16.2,1130337,0
+CXW.US,D,20121011,000000,16.261,16.369,16.079,16.291,824254,0
+CXW.US,D,20121012,000000,16.256,16.256,16.017,16.098,1602986,0
+CXW.US,D,20121015,000000,16.091,16.173,15.931,16.025,1111671,0
+CXW.US,D,20121016,000000,16.086,16.123,15.97,16.017,1211581,0
+CXW.US,D,20121017,000000,16.101,16.211,16.008,16.162,1181622,0
+CXW.US,D,20121018,000000,16.162,16.247,16.079,16.178,1508636,0
+CXW.US,D,20121019,000000,16.192,16.244,15.886,15.917,1471528,0
+CXW.US,D,20121022,000000,15.804,15.963,14.834,15.796,684412,0
+CXW.US,D,20121023,000000,15.681,15.92,15.598,15.877,1352633,0
+CXW.US,D,20121024,000000,15.894,15.953,15.82,15.871,676122,0
+CXW.US,D,20121025,000000,15.963,16.216,15.92,16.036,1385660,0
+CXW.US,D,20121026,000000,16.069,16.211,15.97,15.998,1550471,0
+CXW.US,D,20121031,000000,15.983,16.223,15.953,16.185,2117096,0
+CXW.US,D,20121101,000000,16.167,16.921,16.167,16.917,3023622,0
+CXW.US,D,20121102,000000,17.003,17.075,16.598,16.618,2114633,0
+CXW.US,D,20121105,000000,16.434,17.045,16.434,17.016,3339187,0
+CXW.US,D,20121106,000000,17.026,17.186,17,17.075,726748,0
+CXW.US,D,20121107,000000,16.9,16.935,16.276,16.45,2342115,0
+CXW.US,D,20121108,000000,16.301,16.896,15.786,16.418,5536388,0
+CXW.US,D,20121109,000000,16.462,16.743,16.118,16.195,3924229,0
+CXW.US,D,20121112,000000,16.244,16.339,16.098,16.106,1036548,0
+CXW.US,D,20121113,000000,16.063,16.195,15.92,15.926,2259238,0
+CXW.US,D,20121114,000000,16.011,16.021,15.719,15.761,1166610,0
+CXW.US,D,20121115,000000,15.723,15.814,15.452,15.546,2056565,0
+CXW.US,D,20121116,000000,15.603,15.7,15.493,15.681,1435606,0
+CXW.US,D,20121119,000000,15.833,16.017,15.719,15.953,1919215,0
+CXW.US,D,20121120,000000,15.939,16.017,15.829,15.992,834671,0
+CXW.US,D,20121121,000000,16.036,16.156,15.92,16.098,798780,0
+CXW.US,D,20121123,000000,16.098,16.426,16.06,16.401,520815,0
+CXW.US,D,20121126,000000,16.31,16.374,16.128,16.329,778357,0
+CXW.US,D,20121127,000000,15.998,16.68,15.998,16.405,1476185,0
+CXW.US,D,20121128,000000,16.255,16.386,16.067,16.295,1784968,0
+CXW.US,D,20121129,000000,16.383,16.481,16.255,16.45,1405414,0
+CXW.US,D,20121130,000000,16.469,16.474,16.349,16.401,1499107,0
+CXW.US,D,20121203,000000,16.546,16.998,16.45,16.92,2575996,0
+CXW.US,D,20121204,000000,16.933,17.04,16.604,16.624,1667692,0
+CXW.US,D,20121205,000000,16.598,16.658,16.429,16.485,1145448,0
+CXW.US,D,20121206,000000,16.459,16.537,16.383,16.501,1205058,0
+CXW.US,D,20121207,000000,16.784,17.215,16.784,17.165,3656609,0
+CXW.US,D,20121210,000000,17.169,17.677,17.095,17.353,2715545,0
+CXW.US,D,20121211,000000,17.461,17.603,17.276,17.316,2071679,0
+CXW.US,D,20121212,000000,17.402,17.402,17.144,17.16,1643497,0
+CXW.US,D,20121213,000000,17.155,17.195,16.925,16.964,2168206,0
+CXW.US,D,20121214,000000,17.015,17.105,16.78,16.838,1823159,0
+CXW.US,D,20121217,000000,16.886,17.05,16.806,17.05,950467,0
+CXW.US,D,20121218,000000,17.031,17.132,16.964,17.064,1285927,0
+CXW.US,D,20121219,000000,17.078,17.152,16.976,17.138,1169722,0
+CXW.US,D,20121220,000000,17.112,17.345,17.101,17.345,2398309,0
+CXW.US,D,20121221,000000,17.036,17.331,16.966,17.331,3756345,0
+CXW.US,D,20121224,000000,17.204,17.204,17.02,17.07,506996,0
+CXW.US,D,20121226,000000,17.06,17.078,16.768,16.78,1720225,0
+CXW.US,D,20121227,000000,16.78,16.847,16.586,16.806,1189468,0
+CXW.US,D,20121228,000000,16.673,16.958,16.643,16.838,902215,0
+CXW.US,D,20121231,000000,16.784,17.199,16.764,17.16,1471539,0
+CXW.US,D,20130102,000000,17.62,17.866,17.47,17.742,2170983,0
+CXW.US,D,20130103,000000,17.738,17.866,17.553,17.61,2928721,0
+CXW.US,D,20130104,000000,17.687,18.059,17.634,17.888,1727097,0
+CXW.US,D,20130107,000000,17.785,18.079,17.785,18.008,881155,0
+CXW.US,D,20130108,000000,18.059,18.34,17.795,17.944,1817534,0
+CXW.US,D,20130109,000000,18.013,18.139,17.819,17.998,2078280,0
+CXW.US,D,20130110,000000,18.022,18.079,17.936,18.003,1296197,0
+CXW.US,D,20130111,000000,17.975,18.022,17.776,17.894,1259575,0
+CXW.US,D,20130114,000000,17.866,18.032,17.823,17.96,668373,0
+CXW.US,D,20130115,000000,17.866,17.975,17.731,17.859,1188703,0
+CXW.US,D,20130116,000000,17.823,17.866,17.553,17.675,1636435,0
+CXW.US,D,20130117,000000,17.804,17.905,17.765,17.776,1069064,0
+CXW.US,D,20130118,000000,18.144,18.492,17.971,18.431,4771544,0
+CXW.US,D,20130122,000000,18.44,18.626,18.328,18.603,1421240,0
+CXW.US,D,20130123,000000,18.603,18.643,18.473,18.574,1051011,0
+CXW.US,D,20130124,000000,18.559,18.68,18.424,18.462,1517883,0
+CXW.US,D,20130125,000000,18.521,18.569,18.419,18.458,755366,0
+CXW.US,D,20130128,000000,18.443,18.5,18.345,18.458,767298,0
+CXW.US,D,20130129,000000,18.468,18.468,18.288,18.386,1172820,0
+CXW.US,D,20130130,000000,18.345,18.424,18.241,18.241,1040221,0
+CXW.US,D,20130131,000000,18.264,18.521,18.255,18.333,1895257,0
+CXW.US,D,20130201,000000,18.386,18.593,18.313,18.458,2098565,0
+CXW.US,D,20130204,000000,18.431,18.521,18.144,18.192,1646931,0
+CXW.US,D,20130205,000000,18.241,18.403,18.109,18.298,1657738,0
+CXW.US,D,20130206,000000,18.292,18.487,18.187,18.458,2020641,0
+CXW.US,D,20130207,000000,18.431,19.02,18.21,18.884,3447575,0
+CXW.US,D,20130208,000000,18.219,18.386,17.553,17.668,14690178,0
+CXW.US,D,20130211,000000,17.665,17.944,17.655,17.931,3875550,0
+CXW.US,D,20130212,000000,17.982,18.356,17.944,18.236,3109305,0
+CXW.US,D,20130213,000000,18.216,18.281,17.742,18.162,4868478,0
+CXW.US,D,20130214,000000,18.381,18.687,18.192,18.207,8126921,0
+CXW.US,D,20130215,000000,18.419,18.584,18.244,18.468,4456765,0
+CXW.US,D,20130219,000000,18.487,18.631,18.424,18.525,3257630,0
+CXW.US,D,20130220,000000,18.516,18.553,18.104,18.151,3119646,0
+CXW.US,D,20130221,000000,18.109,18.195,17.718,17.874,4557502,0
+CXW.US,D,20130222,000000,17.979,18.139,17.901,18.119,3092871,0
+CXW.US,D,20130225,000000,18.286,18.419,18.133,18.149,3393474,0
+CXW.US,D,20130226,000000,18.26,18.44,18.113,18.366,4008123,0
+CXW.US,D,20130227,000000,18.376,18.492,18.337,18.44,5122397,0
+CXW.US,D,20130228,000000,18.505,18.763,18.414,18.553,36939734,0
+CXW.US,D,20130301,000000,18.458,18.492,17.905,18.008,7262193,0
+CXW.US,D,20130304,000000,17.979,18.381,17.948,18.207,3491842,0
+CXW.US,D,20130305,000000,18.337,18.452,18.275,18.356,3096503,0
+CXW.US,D,20130306,000000,18.386,18.409,18.286,18.351,2766330,0
+CXW.US,D,20130307,000000,18.323,18.424,18.195,18.268,3417765,0
+CXW.US,D,20130308,000000,18.36,18.376,18.219,18.241,2863470,0
+CXW.US,D,20130311,000000,18.26,18.298,18.227,18.268,2424969,0
+CXW.US,D,20130312,000000,18.236,18.431,18.21,18.337,2489634,0
+CXW.US,D,20130313,000000,18.34,18.541,18.313,18.462,3640620,0
+CXW.US,D,20130314,000000,18.603,18.669,18.443,18.51,2982792,0
+CXW.US,D,20130315,000000,18.473,18.559,18.307,18.531,4913892,0
+CXW.US,D,20130318,000000,18.443,18.51,18.372,18.446,3348015,0
+CXW.US,D,20130319,000000,18.473,18.578,18.264,18.386,2676376,0
+CXW.US,D,20130320,000000,18.452,18.752,18.419,18.714,4052459,0
+CXW.US,D,20130321,000000,18.661,18.786,18.505,18.531,2239944,0
+CXW.US,D,20130322,000000,18.541,18.603,18.398,18.535,2098050,0
+CXW.US,D,20130325,000000,18.598,18.643,18.356,18.386,2072250,0
+CXW.US,D,20130326,000000,18.44,18.549,18.318,18.549,3469193,0
+CXW.US,D,20130327,000000,18.492,18.623,18.351,18.593,1504575,0
+CXW.US,D,20130328,000000,18.578,18.917,18.531,18.903,2637487,0
+CXW.US,D,20130401,000000,18.993,18.993,18.604,18.84,2365584,0
+CXW.US,D,20130402,000000,18.857,18.993,18.689,18.729,2315389,0
+CXW.US,D,20130403,000000,18.762,18.888,18.319,18.401,2896927,0
+CXW.US,D,20130404,000000,18.46,18.5,18.265,18.422,2742485,0
+CXW.US,D,20130405,000000,18.383,18.589,18.227,18.549,2274387,0
+CXW.US,D,20130408,000000,18.598,18.624,18.482,18.624,1441406,0
+CXW.US,D,20130409,000000,19.325,19.443,18.913,19.144,7093885,0
+CXW.US,D,20130410,000000,19.299,20.061,19.282,19.808,7302312,0
+CXW.US,D,20130411,000000,19.814,20.135,19.793,19.881,3944074,0
+CXW.US,D,20130412,000000,19.726,20.007,19.715,20,3977575,0
+CXW.US,D,20130415,000000,20.065,20.305,19.894,19.928,5796160,0
+CXW.US,D,20130416,000000,20.061,20.198,19.938,19.987,3952952,0
+CXW.US,D,20130417,000000,20.143,20.396,19.343,19.589,4548649,0
+CXW.US,D,20130418,000000,19.711,20.185,19.63,20.051,4444998,0
+CXW.US,D,20130419,000000,20.103,20.502,20.103,20.415,3539213,0
+CXW.US,D,20130422,000000,20.486,21.006,20.367,20.958,3006786,0
+CXW.US,D,20130423,000000,20.971,21.341,20.931,21.165,2199117,0
+CXW.US,D,20130424,000000,21.165,21.221,20.924,21.093,1610907,0
+CXW.US,D,20130425,000000,21.148,21.203,20.971,21.011,2876414,0
+CXW.US,D,20130426,000000,20.958,21.203,20.795,20.943,3516953,0
+CXW.US,D,20130429,000000,21.16,21.181,20.917,21.069,2343057,0
+CXW.US,D,20130430,000000,21.148,21.263,21.047,21.203,2000446,0
+CXW.US,D,20130501,000000,21.316,21.323,21.148,21.2,1399437,0
+CXW.US,D,20130502,000000,21.1,21.493,21.088,21.358,1795762,0
+CXW.US,D,20130503,000000,21.575,21.878,21.51,21.716,1934630,0
+CXW.US,D,20130506,000000,21.686,21.861,21.651,21.709,1362946,0
+CXW.US,D,20130507,000000,21.694,22.026,21.662,21.994,2050043,0
+CXW.US,D,20130508,000000,22.054,22.297,22.003,22.27,2600333,0
+CXW.US,D,20130509,000000,22.277,22.552,22.217,22.358,2341534,0
+CXW.US,D,20130510,000000,22.471,22.829,22.347,22.788,2346666,0
+CXW.US,D,20130513,000000,22.799,22.844,22.552,22.587,1713788,0
+CXW.US,D,20130514,000000,22.617,23.067,22.617,22.985,1606935,0
+CXW.US,D,20130515,000000,22.956,23.104,22.578,23.097,2769652,0
+CXW.US,D,20130516,000000,23.072,23.243,22.617,22.727,2770165,0
+CXW.US,D,20130517,000000,22.833,23.152,22.7,23.127,3826763,0
+CXW.US,D,20130520,000000,23.127,23.373,22.821,22.921,1784238,0
+CXW.US,D,20130521,000000,22.97,23.057,22.734,22.792,1972793,0
+CXW.US,D,20130522,000000,22.781,22.788,21.75,22.015,3715803,0
+CXW.US,D,20130523,000000,21.849,21.947,20.988,21.643,3210818,0
+CXW.US,D,20130524,000000,21.52,21.914,21.358,21.694,5499141,0
+CXW.US,D,20130528,000000,21.968,22.147,21.557,21.628,2297847,0
+CXW.US,D,20130529,000000,21.493,21.54,20.744,20.943,2704453,0
+CXW.US,D,20130530,000000,21.018,21.174,20.931,21.076,2006211,0
+CXW.US,D,20130531,000000,21.024,21.187,20.567,20.591,1950078,0
+CXW.US,D,20130603,000000,20.591,20.603,20.011,20.432,3429959,0
+CXW.US,D,20130604,000000,20.473,20.645,20.303,20.402,1952371,0
+CXW.US,D,20130605,000000,20.267,20.486,20.198,20.281,1404537,0
+CXW.US,D,20130606,000000,20.244,21.065,20.225,21.047,1694549,0
+CXW.US,D,20130607,000000,21.047,21.251,20.574,21,3029055,0
+CXW.US,D,20130610,000000,21.041,21.081,20.65,20.747,1651214,0
+CXW.US,D,20130611,000000,20.562,20.747,20.356,20.456,1271009,0
+CXW.US,D,20130612,000000,20.574,20.577,19.675,19.777,3281580,0
+CXW.US,D,20130613,000000,19.706,20.023,19.659,19.958,3041043,0
+CXW.US,D,20130614,000000,20.004,20.386,19.894,20.004,2545713,0
+CXW.US,D,20130617,000000,20.234,20.386,20.004,20.164,2086428,0
+CXW.US,D,20130618,000000,20.103,20.386,19.976,20.164,1600315,0
+CXW.US,D,20130619,000000,20.181,20.303,19.624,19.762,2084993,0
+CXW.US,D,20130620,000000,19.589,19.84,19.265,19.372,3687732,0
+CXW.US,D,20130621,000000,19.583,19.8,19.301,19.354,4875653,0
+CXW.US,D,20130624,000000,19.214,19.671,18.892,19.197,2893607,0
+CXW.US,D,20130625,000000,19.319,19.797,19.19,19.711,1898254,0
+CXW.US,D,20130626,000000,19.711,20.04,19.702,19.851,2677760,0
+CXW.US,D,20130627,000000,19.923,20.309,19.881,20.028,2763973,0
+CXW.US,D,20130628,000000,19.958,19.991,19.64,19.84,3514820,0
+CXW.US,D,20130701,000000,19.851,20.036,19.389,19.408,3329842,0
+CXW.US,D,20130702,000000,19.408,19.519,18.76,18.843,5280608,0
+CXW.US,D,20130703,000000,18.847,19.318,18.766,19.306,2274726,0
+CXW.US,D,20130705,000000,19.318,19.365,18.669,19.049,3100826,0
+CXW.US,D,20130708,000000,19.044,19.132,18.74,18.776,3101324,0
+CXW.US,D,20130709,000000,18.73,19.312,18.48,19.139,4802202,0
+CXW.US,D,20130710,000000,19.33,19.83,19.312,19.443,3620905,0
+CXW.US,D,20130711,000000,19.721,19.994,19.721,19.888,2743329,0
+CXW.US,D,20130712,000000,19.998,20.127,19.815,20.014,2154867,0
+CXW.US,D,20130715,000000,20.121,20.203,19.727,19.733,2172016,0
+CXW.US,D,20130716,000000,19.747,19.752,19.443,19.545,1353002,0
+CXW.US,D,20130717,000000,19.622,19.632,19.503,19.607,992553,0
+CXW.US,D,20130718,000000,19.636,19.776,19.556,19.561,1474311,0
+CXW.US,D,20130719,000000,19.561,19.741,19.423,19.714,1353310,0
+CXW.US,D,20130722,000000,19.733,19.847,19.607,19.692,1465885,0
+CXW.US,D,20130723,000000,19.733,19.951,19.607,19.913,1463579,0
+CXW.US,D,20130724,000000,19.965,19.972,19.566,19.662,2780713,0
+CXW.US,D,20130725,000000,19.671,19.936,19.586,19.888,2183229,0
+CXW.US,D,20130726,000000,19.823,19.965,19.741,19.863,1159104,0
+CXW.US,D,20130729,000000,19.872,19.994,19.704,19.768,1087799,0
+CXW.US,D,20130730,000000,19.894,20.095,19.815,19.882,1469772,0
+CXW.US,D,20130731,000000,19.931,20.031,19.519,19.636,2209946,0
+CXW.US,D,20130801,000000,19.823,19.882,19.622,19.671,2002287,0
+CXW.US,D,20130802,000000,19.607,19.804,19.556,19.721,1523689,0
+CXW.US,D,20130805,000000,19.808,19.888,19.601,19.704,1202532,0
+CXW.US,D,20130806,000000,19.607,19.699,19.33,19.408,1746267,0
+CXW.US,D,20130807,000000,19.361,19.614,19.2,19.556,2277923,0
+CXW.US,D,20130808,000000,19.586,20.268,19.342,20.208,2298538,0
+CXW.US,D,20130809,000000,20.233,20.804,20.185,20.595,2413878,0
+CXW.US,D,20130812,000000,20.452,20.7,20.281,20.697,2113744,0
+CXW.US,D,20130813,000000,20.608,20.613,20.208,20.333,2085945,0
+CXW.US,D,20130814,000000,20.31,20.333,20.138,20.143,1212298,0
+CXW.US,D,20130815,000000,19.917,19.972,19.727,19.872,1766282,0
+CXW.US,D,20130816,000000,19.83,19.894,19.704,19.83,2418127,0
+CXW.US,D,20130819,000000,19.741,19.994,19.733,19.756,2378953,0
+CXW.US,D,20130820,000000,19.78,20.637,19.704,20.47,2695598,0
+CXW.US,D,20130821,000000,20.417,20.904,20.333,20.616,2763224,0
+CXW.US,D,20130822,000000,20.559,20.691,19.796,19.872,6033999,0
+CXW.US,D,20130823,000000,19.897,20.285,19.747,20.25,2974487,0
+CXW.US,D,20130826,000000,20.233,20.268,19.978,20.222,2121823,0
+CXW.US,D,20130827,000000,20.105,20.339,19.799,19.799,1087542,0
+CXW.US,D,20130828,000000,19.942,20.376,19.78,19.796,2100120,0
+CXW.US,D,20130829,000000,19.768,20.054,19.756,19.989,1125156,0
+CXW.US,D,20130830,000000,19.998,20.025,19.538,19.572,1043368,0
+CXW.US,D,20130903,000000,19.771,19.771,19.131,19.288,3277456,0
+CXW.US,D,20130904,000000,19.307,19.411,19.117,19.23,2049993,0
+CXW.US,D,20130905,000000,19.279,19.367,19.138,19.187,2218467,0
+CXW.US,D,20130906,000000,19.347,19.401,19.179,19.204,2157370,0
+CXW.US,D,20130909,000000,19.312,19.443,19.252,19.401,1403330,0
+CXW.US,D,20130910,000000,19.513,19.663,19.427,19.65,1506645,0
+CXW.US,D,20130911,000000,19.685,20.066,19.685,20.036,1570775,0
+CXW.US,D,20130912,000000,20.489,20.749,20.121,20.291,2460359,0
+CXW.US,D,20130913,000000,20.294,20.403,20.148,20.228,885941,0
+CXW.US,D,20130916,000000,20.489,20.552,20.036,20.112,861035,0
+CXW.US,D,20130917,000000,20.095,20.26,20.095,20.203,881938,0
+CXW.US,D,20130918,000000,20.181,20.831,19.964,20.819,1602216,0
+CXW.US,D,20130919,000000,20.831,20.982,20.704,20.802,1585220,0
+CXW.US,D,20130920,000000,20.795,20.812,20.344,20.513,2154620,0
+CXW.US,D,20130923,000000,20.537,20.837,20.444,20.784,1674324,0
+CXW.US,D,20130924,000000,20.844,20.944,20.687,20.795,1863238,0
+CXW.US,D,20130925,000000,20.718,21.242,20.669,21.03,2483642,0
+CXW.US,D,20130926,000000,21.024,21.121,20.837,21.071,1287339,0
+CXW.US,D,20130927,000000,21.056,21.139,20.86,20.933,1338901,0
+CXW.US,D,20130930,000000,20.76,20.963,20.699,20.812,1858579,0
+CXW.US,D,20131001,000000,20.885,21.495,20.885,21.314,2060336,0
+CXW.US,D,20131002,000000,21.252,21.416,21.09,21.289,1520312,0
+CXW.US,D,20131003,000000,21.139,21.308,20.885,21.066,2426451,0
+CXW.US,D,20131004,000000,21.126,21.246,20.944,21.095,1342122,0
+CXW.US,D,20131007,000000,20.944,21.018,20.711,20.723,1017092,0
+CXW.US,D,20131008,000000,20.753,20.772,20.417,20.475,1258364,0
+CXW.US,D,20131009,000000,20.567,20.632,20.33,20.374,1459047,0
+CXW.US,D,20131010,000000,20.541,21.036,20.541,20.969,1105725,0
+CXW.US,D,20131011,000000,20.903,21.126,20.812,21.114,1050080,0
+CXW.US,D,20131014,000000,21.104,21.252,20.916,21.252,874117,0
+CXW.US,D,20131015,000000,21.151,21.596,21.151,21.495,2221344,0
+CXW.US,D,20131016,000000,22.048,22.302,21.753,22.265,3712599,0
+CXW.US,D,20131017,000000,22.195,22.591,22.114,22.541,1317936,0
+CXW.US,D,20131018,000000,22.663,22.723,22.411,22.591,852453,0
+CXW.US,D,20131021,000000,22.591,22.613,22.339,22.567,848526,0
+CXW.US,D,20131022,000000,22.531,22.723,22.307,22.339,1858742,0
+CXW.US,D,20131023,000000,22.284,22.591,22.284,22.531,1211960,0
+CXW.US,D,20131024,000000,22.621,22.727,22.476,22.681,1145432,0
+CXW.US,D,20131025,000000,22.77,22.85,22.546,22.8,1308979,0
+CXW.US,D,20131028,000000,22.776,22.892,22.633,22.824,911170,0
+CXW.US,D,20131029,000000,22.754,22.971,22.554,22.613,979069,0
+CXW.US,D,20131030,000000,22.669,22.723,22.187,22.284,1088412,0
+CXW.US,D,20131031,000000,22.307,22.462,22.065,22.29,1036010,0
+CXW.US,D,20131101,000000,22.392,22.447,22.102,22.246,778102,0
+CXW.US,D,20131104,000000,22.254,22.302,21.957,22.216,637885,0
+CXW.US,D,20131105,000000,22.121,22.126,21.705,21.718,1227317,0
+CXW.US,D,20131106,000000,21.799,21.944,21.627,21.712,868974,0
+CXW.US,D,20131107,000000,21.453,21.783,21.095,21.271,1634584,0
+CXW.US,D,20131108,000000,21.32,21.32,20.933,21.284,1158264,0
+CXW.US,D,20131111,000000,21.216,21.536,21.157,21.314,1304230,0
+CXW.US,D,20131112,000000,21.314,21.379,21.171,21.379,903113,0
+CXW.US,D,20131113,000000,21.32,21.379,21.171,21.252,1451229,0
+CXW.US,D,20131114,000000,21.32,21.697,21.294,21.567,1146011,0
+CXW.US,D,20131115,000000,21.536,21.799,21.501,21.777,955307,0
+CXW.US,D,20131118,000000,21.753,21.813,21.547,21.643,1010586,0
+CXW.US,D,20131119,000000,21.627,21.692,21.32,21.366,1289258,0
+CXW.US,D,20131120,000000,21.4,21.524,21.049,21.144,998488,0
+CXW.US,D,20131121,000000,21.187,21.62,20.65,20.784,3302462,0
+CXW.US,D,20131122,000000,20.674,20.681,20.236,20.294,2676942,0
+CXW.US,D,20131125,000000,20.253,20.356,20.154,20.222,1648940,0
+CXW.US,D,20131126,000000,20.272,20.301,20.14,20.154,946183,0
+CXW.US,D,20131127,000000,20.211,20.26,20.042,20.241,872649,0
+CXW.US,D,20131129,000000,20.294,20.307,20.061,20.091,667241,0
+CXW.US,D,20131202,000000,20.091,20.148,19.758,20.134,1700101,0
+CXW.US,D,20131203,000000,20.106,20.356,19.983,20.176,2371154,0
+CXW.US,D,20131204,000000,19.945,20.203,19.945,20.095,1481860,0
+CXW.US,D,20131205,000000,20.086,20.367,19.886,20.337,1720135,0
+CXW.US,D,20131206,000000,20.392,20.704,20.392,20.597,1350330,0
+CXW.US,D,20131209,000000,20.554,20.765,20.444,20.753,1070533,0
+CXW.US,D,20131210,000000,20.76,20.885,20.662,20.687,1477272,0
+CXW.US,D,20131211,000000,20.718,20.718,19.928,19.95,2345224,0
+CXW.US,D,20131212,000000,19.881,20.106,19.86,19.945,1065670,0
+CXW.US,D,20131213,000000,20.091,20.122,19.742,19.853,1372415,0
+CXW.US,D,20131216,000000,19.958,20.03,19.373,19.391,2282762,0
+CXW.US,D,20131217,000000,19.272,19.513,19.272,19.513,1885855,0
+CXW.US,D,20131218,000000,19.693,19.833,19.194,19.807,1956075,0
+CXW.US,D,20131219,000000,19.495,19.783,19.26,19.453,1412039,0
+CXW.US,D,20131220,000000,19.433,19.632,19.378,19.518,2083921,0
+CXW.US,D,20131223,000000,19.628,19.728,19.544,19.578,1204989,0
+CXW.US,D,20131224,000000,19.585,19.655,19.391,19.501,527930,0
+CXW.US,D,20131226,000000,19.561,19.783,19.561,19.735,930574,0
+CXW.US,D,20131227,000000,19.705,19.783,19.578,19.753,885839,0
+CXW.US,D,20131230,000000,19.735,19.897,19.662,19.798,908982,0
+CXW.US,D,20131231,000000,19.749,19.87,19.582,19.605,954902,0
+CXW.US,D,20140102,000000,19.605,19.812,19.427,19.722,1179419,0
+CXW.US,D,20140103,000000,19.685,19.851,19.485,19.678,1073757,0
+CXW.US,D,20140106,000000,19.704,19.862,19.594,19.784,1175362,0
+CXW.US,D,20140107,000000,19.854,20.383,19.798,20.09,1683604,0
+CXW.US,D,20140108,000000,19.079,20.329,19.079,20.309,1671792,0
+CXW.US,D,20140109,000000,20.32,20.37,19.87,20.134,1468218,0
+CXW.US,D,20140110,000000,20.242,20.626,20.212,20.406,1331875,0
+CXW.US,D,20140113,000000,20.429,20.707,20.317,20.463,1372588,0
+CXW.US,D,20140114,000000,20.651,20.883,20.577,20.879,1450065,0
+CXW.US,D,20140115,000000,20.933,20.933,20.731,20.798,1042810,0
+CXW.US,D,20140116,000000,20.823,20.883,20.767,20.823,861423,0
+CXW.US,D,20140117,000000,20.848,20.92,20.713,20.859,828741,0
+CXW.US,D,20140121,000000,20.969,21.037,20.842,20.902,963347,0
+CXW.US,D,20140122,000000,20.962,21.105,20.915,21.018,887153,0
+CXW.US,D,20140123,000000,20.865,21.232,20.805,21.166,1011446,0
+CXW.US,D,20140124,000000,20.958,20.982,20.614,20.619,1344704,0
+CXW.US,D,20140127,000000,20.749,20.786,20.333,20.357,1264436,0
+CXW.US,D,20140128,000000,20.42,20.503,20.199,20.261,1160481,0
+CXW.US,D,20140129,000000,20.105,20.329,20.028,20.218,893723,0
+CXW.US,D,20140130,000000,20.345,20.731,20.203,20.676,981010,0
+CXW.US,D,20140131,000000,20.457,20.737,20.431,20.523,926812,0
+CXW.US,D,20140203,000000,20.553,20.577,19.846,19.953,1733174,0
+CXW.US,D,20140204,000000,20.059,20.317,19.851,20.273,1681424,0
+CXW.US,D,20140205,000000,20.254,20.317,19.846,19.986,1103663,0
+CXW.US,D,20140206,000000,20.059,20.23,20.016,20.078,745879,0
+CXW.US,D,20140207,000000,20.112,20.309,19.986,20.105,959457,0
+CXW.US,D,20140210,000000,20.059,20.254,18.567,19.361,5756413,0
+CXW.US,D,20140211,000000,19.307,19.491,19.135,19.344,2183038,0
+CXW.US,D,20140212,000000,19.332,19.563,19.3,19.47,2125777,0
+CXW.US,D,20140213,000000,19.392,19.563,18.874,19.258,1723529,0
+CXW.US,D,20140214,000000,19.476,20.085,19.46,19.897,1692563,0
+CXW.US,D,20140218,000000,19.967,19.986,19.685,19.974,1476259,0
+CXW.US,D,20140219,000000,19.996,20.064,19.735,19.801,924043,0
+CXW.US,D,20140220,000000,19.839,20.034,19.763,19.918,866496,0
+CXW.US,D,20140221,000000,19.925,20.23,19.704,20.105,1595222,0
+CXW.US,D,20140224,000000,20.139,20.23,20.046,20.105,1196750,0
+CXW.US,D,20140225,000000,20.121,20.436,20.016,20.364,908531,0
+CXW.US,D,20140226,000000,20.429,20.516,20.285,20.339,814231,0
+CXW.US,D,20140227,000000,20.339,20.406,20.199,20.317,803708,0
+CXW.US,D,20140228,000000,20.309,20.503,20.261,20.39,1089261,0
+CXW.US,D,20140303,000000,20.309,20.499,20.192,20.467,886664,0
+CXW.US,D,20140304,000000,20.699,20.737,20.481,20.647,1078055,0
+CXW.US,D,20140305,000000,20.676,20.969,20.647,20.713,1605779,0
+CXW.US,D,20140306,000000,20.762,20.773,20.429,20.457,1107449,0
+CXW.US,D,20140307,000000,20.449,20.457,20.127,20.37,1696128,0
+CXW.US,D,20140310,000000,20.309,20.414,20.218,20.37,1236873,0
+CXW.US,D,20140311,000000,20.393,20.436,20.237,20.431,841870,0
+CXW.US,D,20140312,000000,20.364,20.699,20.364,20.641,1562085,0
+CXW.US,D,20140313,000000,20.81,20.81,20.265,20.309,1179761,0
+CXW.US,D,20140314,000000,20.279,20.481,19.967,20.04,1405842,0
+CXW.US,D,20140317,000000,20.176,20.223,19.943,20.028,827070,0
+CXW.US,D,20140318,000000,20.01,20.203,19.897,20.181,973597,0
+CXW.US,D,20140319,000000,20.192,20.23,19.714,19.791,920428,0
+CXW.US,D,20140320,000000,19.758,19.784,19.508,19.728,960423,0
+CXW.US,D,20140321,000000,19.722,19.925,19.678,19.798,1650461,0
+CXW.US,D,20140324,000000,19.87,19.99,19.558,19.685,1003356,0
+CXW.US,D,20140325,000000,19.819,19.839,19.411,19.619,1338619,0
+CXW.US,D,20140326,000000,19.711,19.735,19.411,19.476,1953690,0
+CXW.US,D,20140327,000000,19.497,19.551,19.27,19.307,1530019,0
+CXW.US,D,20140328,000000,19.379,19.435,19.293,19.326,1717763,0
+CXW.US,D,20140331,000000,19.362,19.618,19.219,19.462,2678929,0
+CXW.US,D,20140401,000000,19.493,19.512,19.119,19.344,1837623,0
+CXW.US,D,20140402,000000,19.38,19.858,19.344,19.778,1895776,0
+CXW.US,D,20140403,000000,19.814,19.836,19.556,19.61,1191538,0
+CXW.US,D,20140404,000000,19.736,19.778,19.523,19.593,1346227,0
+CXW.US,D,20140407,000000,19.573,19.851,19.547,19.669,1653123,0
+CXW.US,D,20140408,000000,19.685,19.841,19.58,19.808,1050644,0
+CXW.US,D,20140409,000000,19.885,20.156,19.793,20.051,915635,0
+CXW.US,D,20140410,000000,20.078,20.206,19.793,19.829,908255,0
+CXW.US,D,20140411,000000,19.692,19.873,19.58,19.58,864176,0
+CXW.US,D,20140414,000000,19.704,19.808,19.598,19.714,870012,0
+CXW.US,D,20140415,000000,19.799,19.978,19.561,19.935,885046,0
+CXW.US,D,20140416,000000,20.064,20.201,20.016,20.064,686723,0
+CXW.US,D,20140417,000000,20.069,20.258,20.027,20.225,914339,0
+CXW.US,D,20140421,000000,20.258,20.382,20.058,20.307,868679,0
+CXW.US,D,20140422,000000,20.376,20.504,20.258,20.474,607457,0
+CXW.US,D,20140423,000000,20.488,20.488,20.351,20.431,606931,0
+CXW.US,D,20140424,000000,20.443,20.443,20.188,20.27,914803,0
+CXW.US,D,20140425,000000,20.225,20.282,20.046,20.134,751120,0
+CXW.US,D,20140428,000000,20.214,20.277,19.822,20.01,1128410,0
+CXW.US,D,20140429,000000,20.064,20.405,19.965,20.315,1226095,0
+CXW.US,D,20140430,000000,20.307,20.398,20.14,20.382,994608,0
+CXW.US,D,20140501,000000,20.431,20.488,20.177,20.474,860819,0
+CXW.US,D,20140502,000000,20.467,20.504,20.368,20.449,447436,0
+CXW.US,D,20140505,000000,20.244,20.537,20.172,20.532,814076,0
+CXW.US,D,20140506,000000,20.504,20.606,20.382,20.5,999773,0
+CXW.US,D,20140507,000000,20.623,20.816,20.488,20.816,1077537,0
+CXW.US,D,20140508,000000,20.68,20.929,20.467,20.615,1332087,0
+CXW.US,D,20140509,000000,20.574,20.729,20.481,20.667,1166647,0
+CXW.US,D,20140512,000000,20.744,20.848,20.463,20.525,1195187,0
+CXW.US,D,20140513,000000,20.587,20.592,20.183,20.277,783630,0
+CXW.US,D,20140514,000000,20.287,20.345,20.09,20.165,662384,0
+CXW.US,D,20140515,000000,20.165,20.201,19.848,19.978,1260356,0
+CXW.US,D,20140516,000000,20.021,20.095,19.915,20.069,704905,0
+CXW.US,D,20140519,000000,20.134,20.233,19.965,20.001,695044,0
+CXW.US,D,20140520,000000,20.021,20.051,19.444,19.604,1303213,0
+CXW.US,D,20140521,000000,19.692,19.822,19.544,19.685,859874,0
+CXW.US,D,20140522,000000,19.685,19.858,19.598,19.765,692210,0
+CXW.US,D,20140523,000000,19.803,20.172,19.772,20.122,724706,0
+CXW.US,D,20140527,000000,20.195,20.287,20.156,20.195,725406,0
+CXW.US,D,20140528,000000,20.195,20.326,20.14,20.27,729859,0
+CXW.US,D,20140529,000000,20.282,20.33,20.177,20.326,518549,0
+CXW.US,D,20140530,000000,20.27,20.392,20.206,20.214,915495,0
+CXW.US,D,20140602,000000,20.25,20.413,20.14,20.368,911928,0
+CXW.US,D,20140603,000000,20.338,20.362,20.172,20.221,600987,0
+CXW.US,D,20140604,000000,20.201,20.548,20.165,20.504,778622,0
+CXW.US,D,20140605,000000,20.449,20.908,20.443,20.884,925196,0
+CXW.US,D,20140606,000000,20.92,20.92,20.65,20.729,749585,0
+CXW.US,D,20140609,000000,20.718,20.766,20.463,20.517,500499,0
+CXW.US,D,20140610,000000,20.467,20.517,20.351,20.512,592069,0
+CXW.US,D,20140611,000000,20.449,20.587,20.392,20.512,632760,0
+CXW.US,D,20140612,000000,20.542,20.637,20.362,20.611,401015,0
+CXW.US,D,20140613,000000,20.587,20.809,20.463,20.785,752694,0
+CXW.US,D,20140616,000000,20.785,20.92,20.637,20.673,813889,0
+CXW.US,D,20140617,000000,20.653,20.88,20.287,20.319,1377941,0
+CXW.US,D,20140618,000000,20.345,20.548,20.287,20.481,1081378,0
+CXW.US,D,20140619,000000,20.517,20.562,20.392,20.548,601023,0
+CXW.US,D,20140620,000000,20.542,20.866,20.449,20.848,1419306,0
+CXW.US,D,20140623,000000,20.859,20.972,20.606,20.667,752960,0
+CXW.US,D,20140624,000000,20.68,20.945,20.6,20.777,686168,0
+CXW.US,D,20140625,000000,20.773,20.872,20.687,20.785,657666,0
+CXW.US,D,20140626,000000,20.848,20.929,20.673,20.842,441562,0
+CXW.US,D,20140627,000000,20.859,20.996,20.834,20.92,2323867,0
+CXW.US,D,20140630,000000,20.822,20.929,20.601,20.725,1582970,0
+CXW.US,D,20140701,000000,20.646,21.087,20.617,21.029,1264986,0
+CXW.US,D,20140702,000000,20.959,20.998,20.771,20.897,631283,0
+CXW.US,D,20140703,000000,20.903,20.916,20.725,20.859,764882,0
+CXW.US,D,20140707,000000,20.879,20.934,20.79,20.808,586097,0
+CXW.US,D,20140708,000000,20.813,21.011,20.771,20.992,1448104,0
+CXW.US,D,20140709,000000,20.972,21.23,20.959,21.116,1075589,0
+CXW.US,D,20140710,000000,20.98,21.23,20.959,21.099,890711,0
+CXW.US,D,20140711,000000,21.105,21.156,21.018,21.062,554494,0
+CXW.US,D,20140714,000000,21.099,21.116,20.959,21.067,495181,0
+CXW.US,D,20140715,000000,21.003,21.048,20.562,20.92,834044,0
+CXW.US,D,20140716,000000,20.966,21.003,20.676,20.92,945765,0
+CXW.US,D,20140717,000000,20.872,20.955,20.813,20.89,775668,0
+CXW.US,D,20140718,000000,20.916,21.062,20.89,20.985,462090,0
+CXW.US,D,20140721,000000,20.955,20.955,20.67,20.784,535644,0
+CXW.US,D,20140722,000000,20.872,20.908,20.662,20.879,781674,0
+CXW.US,D,20140723,000000,20.883,21.062,20.822,21.062,570695,0
+CXW.US,D,20140724,000000,21.073,21.143,20.903,20.934,397626,0
+CXW.US,D,20140725,000000,20.859,20.897,20.74,20.808,420198,0
+CXW.US,D,20140728,000000,20.79,20.828,20.682,20.828,536998,0
+CXW.US,D,20140729,000000,20.808,20.98,20.752,20.847,722029,0
+CXW.US,D,20140730,000000,20.865,20.92,20.532,20.715,556353,0
+CXW.US,D,20140731,000000,20.617,20.646,20.297,20.33,819928,0
+CXW.US,D,20140801,000000,20.317,20.494,20.222,20.31,1081832,0
+CXW.US,D,20140804,000000,20.411,20.574,20.265,20.494,898500,0
+CXW.US,D,20140805,000000,20.466,20.775,20.411,20.571,654386,0
+CXW.US,D,20140806,000000,20.548,20.903,20.5,20.879,1006349,0
+CXW.US,D,20140807,000000,20.879,21.793,20.859,21.646,1394701,0
+CXW.US,D,20140808,000000,21.704,22.308,21.659,22.145,1361545,0
+CXW.US,D,20140811,000000,22.145,22.33,22.058,22.293,792271,0
+CXW.US,D,20140812,000000,22.241,22.429,22.02,22.154,1196896,0
+CXW.US,D,20140813,000000,22.266,22.344,21.981,22.33,796407,0
+CXW.US,D,20140814,000000,22.424,22.449,22.145,22.315,832243,0
+CXW.US,D,20140815,000000,22.368,22.541,22.241,22.386,638448,0
+CXW.US,D,20140818,000000,22.504,22.658,22.418,22.488,693412,0
+CXW.US,D,20140819,000000,22.504,22.612,22.352,22.461,584536,0
+CXW.US,D,20140820,000000,22.449,22.619,22.33,22.593,555442,0
+CXW.US,D,20140821,000000,22.519,22.619,22.449,22.499,529900,0
+CXW.US,D,20140822,000000,22.519,22.612,22.392,22.532,343134,0
+CXW.US,D,20140825,000000,22.633,22.72,22.511,22.581,381014,0
+CXW.US,D,20140826,000000,22.548,22.739,22.511,22.562,402427,0
+CXW.US,D,20140827,000000,22.65,22.732,22.48,22.538,563881,0
+CXW.US,D,20140828,000000,22.519,22.633,22.322,22.455,541293,0
+CXW.US,D,20140829,000000,22.519,22.587,22.429,22.488,531857,0
+CXW.US,D,20140902,000000,22.526,22.726,22.449,22.499,985019,0
+CXW.US,D,20140903,000000,22.511,22.633,22.511,22.587,599070,0
+CXW.US,D,20140904,000000,22.526,22.619,22.435,22.541,764345,0
+CXW.US,D,20140905,000000,22.562,22.65,22.443,22.6,1163984,0
+CXW.US,D,20140908,000000,22.556,22.619,22.386,22.475,893195,0
+CXW.US,D,20140909,000000,22.461,22.488,22.285,22.475,767413,0
+CXW.US,D,20140910,000000,22.374,22.633,22.26,22.435,1800587,0
+CXW.US,D,20140911,000000,22.429,22.532,22.359,22.48,669319,0
+CXW.US,D,20140912,000000,22.435,22.488,22.031,22.114,1387757,0
+CXW.US,D,20140915,000000,22.192,22.254,21.955,22.064,905332,0
+CXW.US,D,20140916,000000,22.031,22.569,22.001,22.548,1145547,0
+CXW.US,D,20140917,000000,22.619,22.77,22.541,22.569,1767095,0
+CXW.US,D,20140918,000000,22.619,22.619,22.051,22.084,981879,0
+CXW.US,D,20140919,000000,22.178,22.229,21.949,22.154,1844268,0
+CXW.US,D,20140922,000000,22.084,22.154,21.773,21.773,666854,0
+CXW.US,D,20140923,000000,21.743,21.869,21.674,21.748,988736,0
+CXW.US,D,20140924,000000,21.718,21.932,21.597,21.842,986949,0
+CXW.US,D,20140925,000000,21.773,21.949,21.629,21.836,748887,0
+CXW.US,D,20140926,000000,21.805,22.122,21.692,22.109,642793,0
+CXW.US,D,20140929,000000,21.989,22.215,21.836,22.178,967045,0
+CXW.US,D,20140930,000000,22.144,22.272,21.973,21.997,1049669,0
+CXW.US,D,20141001,000000,22.036,22.133,21.711,21.844,1280378,0
+CXW.US,D,20141002,000000,21.953,22.036,21.665,21.774,606460,0
+CXW.US,D,20141003,000000,21.864,21.946,21.695,21.82,616101,0
+CXW.US,D,20141006,000000,21.883,21.98,21.755,21.788,738797,0
+CXW.US,D,20141007,000000,21.761,21.902,21.678,21.691,693754,0
+CXW.US,D,20141008,000000,21.711,22.171,21.665,22.113,711505,0
+CXW.US,D,20141009,000000,22.1,22.235,21.755,21.769,888258,0
+CXW.US,D,20141010,000000,21.832,22.062,21.703,21.723,758959,0
+CXW.US,D,20141013,000000,21.788,21.902,21.549,21.571,814051,0
+CXW.US,D,20141014,000000,21.633,21.968,21.563,21.665,1290572,0
+CXW.US,D,20141015,000000,21.48,21.576,20.959,21.345,1498518,0
+CXW.US,D,20141016,000000,21.114,21.563,20.968,21.505,1416502,0
+CXW.US,D,20141017,000000,21.735,21.987,21.406,21.935,735926,0
+CXW.US,D,20141020,000000,21.908,22.399,21.864,22.388,1072465,0
+CXW.US,D,20141021,000000,22.472,22.586,22.377,22.466,705005,0
+CXW.US,D,20141022,000000,22.555,22.688,22.428,22.503,460442,0
+CXW.US,D,20141023,000000,22.677,22.837,22.555,22.755,529030,0
+CXW.US,D,20141024,000000,22.741,22.856,22.612,22.792,422894,0
+CXW.US,D,20141027,000000,22.766,22.996,22.716,22.927,797671,0
+CXW.US,D,20141028,000000,22.952,23.203,22.831,23.203,688162,0
+CXW.US,D,20141029,000000,23.174,23.433,23.05,23.203,1351289,0
+CXW.US,D,20141030,000000,23.183,23.388,23.183,23.363,650846,0
+CXW.US,D,20141031,000000,23.508,23.585,23.329,23.548,820686,0
+CXW.US,D,20141103,000000,23.457,23.786,23.394,23.624,945946,0
+CXW.US,D,20141104,000000,23.529,23.855,23.524,23.837,666169,0
+CXW.US,D,20141105,000000,23.957,23.984,23.119,23.433,1629554,0
+CXW.US,D,20141106,000000,23.433,23.624,23.227,23.273,1097465,0
+CXW.US,D,20141107,000000,23.355,23.355,23.119,23.241,1716943,0
+CXW.US,D,20141110,000000,23.26,23.599,23.221,23.524,1004464,0
+CXW.US,D,20141111,000000,23.495,23.548,23.158,23.339,708824,0
+CXW.US,D,20141112,000000,23.246,23.339,23.081,23.106,804961,0
+CXW.US,D,20141113,000000,23.106,23.208,23.055,23.144,751311,0
+CXW.US,D,20141114,000000,23.144,23.19,23.003,23.05,540775,0
+CXW.US,D,20141117,000000,22.958,23.093,22.85,22.881,575267,0
+CXW.US,D,20141118,000000,22.908,22.952,22.71,22.741,986328,0
+CXW.US,D,20141119,000000,22.696,22.805,22.612,22.671,831704,0
+CXW.US,D,20141120,000000,22.581,22.875,22.581,22.869,566711,0
+CXW.US,D,20141121,000000,23.023,23.072,22.881,23.061,967786,0
+CXW.US,D,20141124,000000,23.081,23.285,22.996,23.221,741498,0
+CXW.US,D,20141125,000000,23.273,23.311,22.958,23.106,980973,0
+CXW.US,D,20141126,000000,23.144,23.311,23.106,23.241,895849,0
+CXW.US,D,20141128,000000,23.213,23.457,23.196,23.208,362437,0
+CXW.US,D,20141201,000000,23.241,23.817,23.043,23.406,1794104,0
+CXW.US,D,20141202,000000,23.457,23.617,23.406,23.553,768144,0
+CXW.US,D,20141203,000000,23.592,23.662,23.485,23.617,985855,0
+CXW.US,D,20141204,000000,23.561,23.848,23.508,23.795,1055992,0
+CXW.US,D,20141205,000000,23.786,23.918,23.643,23.745,948924,0
+CXW.US,D,20141208,000000,23.751,23.951,23.49,23.656,820779,0
+CXW.US,D,20141209,000000,23.464,23.842,23.401,23.708,746191,0
+CXW.US,D,20141210,000000,23.643,23.714,23.213,23.329,479521,0
+CXW.US,D,20141211,000000,23.406,23.688,23.339,23.671,764125,0
+CXW.US,D,20141212,000000,23.599,23.86,23.485,23.49,760031,0
+CXW.US,D,20141215,000000,23.568,23.599,22.888,22.939,774328,0
+CXW.US,D,20141216,000000,22.779,23.478,22.651,23.137,1262738,0
+CXW.US,D,20141217,000000,23.158,23.524,23.072,23.508,883123,0
+CXW.US,D,20141218,000000,23.681,23.873,23.508,23.873,680803,0
+CXW.US,D,20141219,000000,23.742,23.991,23.662,23.795,1568906,0
+CXW.US,D,20141222,000000,23.789,24.391,23.751,24.368,781717,0
+CXW.US,D,20141223,000000,24.489,24.715,24.213,24.257,810752,0
+CXW.US,D,20141224,000000,24.257,24.425,24.246,24.291,300941,0
+CXW.US,D,20141226,000000,24.336,24.503,24.232,24.265,348843,0
+CXW.US,D,20141229,000000,24.246,24.592,24.232,24.54,748985,0
+CXW.US,D,20141230,000000,24.006,24.423,23.664,23.813,1310121,0
+CXW.US,D,20141231,000000,23.887,24.097,23.561,23.578,666168,0
+CXW.US,D,20150102,000000,23.683,23.865,23.578,23.858,680249,0
+CXW.US,D,20150105,000000,23.747,24.164,23.709,24.091,801876,0
+CXW.US,D,20150106,000000,24.156,24.357,23.878,23.956,853890,0
+CXW.US,D,20150107,000000,24.014,24.388,23.878,24.308,773211,0
+CXW.US,D,20150108,000000,24.38,24.717,24.334,24.475,950083,0
+CXW.US,D,20150109,000000,24.448,24.457,24,24.209,817513,0
+CXW.US,D,20150112,000000,24.215,24.546,24.137,24.508,751221,0
+CXW.US,D,20150113,000000,24.624,24.845,24.183,24.442,653009,0
+CXW.US,D,20150114,000000,24.209,24.364,23.871,24.344,1236060,0
+CXW.US,D,20150115,000000,24.419,24.604,24.281,24.488,1023992,0
+CXW.US,D,20150116,000000,24.475,24.78,24.388,24.734,992328,0
+CXW.US,D,20150120,000000,24.788,24.975,24.631,24.696,1185291,0
+CXW.US,D,20150121,000000,24.663,24.901,24.612,24.838,633174,0
+CXW.US,D,20150122,000000,24.932,25.533,24.909,25.528,1299415,0
+CXW.US,D,20150123,000000,25.579,25.579,25.222,25.24,1290931,0
+CXW.US,D,20150126,000000,25.331,25.623,25.144,25.597,1060419,0
+CXW.US,D,20150127,000000,25.437,25.699,25.398,25.571,622110,0
+CXW.US,D,20150128,000000,25.695,25.735,25.431,25.476,674795,0
+CXW.US,D,20150129,000000,25.514,25.819,25.403,25.803,989355,0
+CXW.US,D,20150130,000000,25.752,25.752,25.431,25.514,886794,0
+CXW.US,D,20150202,000000,25.551,25.628,24.89,25.468,1046935,0
+CXW.US,D,20150203,000000,25.528,25.819,25.403,25.792,903827,0
+CXW.US,D,20150204,000000,25.746,25.781,25.546,25.566,843046,0
+CXW.US,D,20150205,000000,25.571,25.76,25.448,25.728,929392,0
+CXW.US,D,20150206,000000,25.668,25.668,25.306,25.453,974575,0
+CXW.US,D,20150209,000000,25.403,25.437,24.72,24.78,1105034,0
+CXW.US,D,20150210,000000,24.826,25.098,24.709,25.04,640872,0
+CXW.US,D,20150211,000000,25.086,25.098,24.76,24.992,632397,0
+CXW.US,D,20150212,000000,25.091,25.46,25.047,25.437,897414,0
+CXW.US,D,20150213,000000,25.546,25.936,25.357,25.901,1017267,0
+CXW.US,D,20150217,000000,25.954,26.163,25.746,26.029,1102449,0
+CXW.US,D,20150218,000000,25.999,26.525,25.959,26.506,890415,0
+CXW.US,D,20150219,000000,26.389,26.428,26.012,26.113,1040376,0
+CXW.US,D,20150220,000000,26.006,26.37,25.959,26.311,851356,0
+CXW.US,D,20150223,000000,26.42,26.602,26.344,26.453,861522,0
+CXW.US,D,20150224,000000,26.441,26.46,26.079,26.247,611641,0
+CXW.US,D,20150225,000000,26.194,26.207,25.883,25.999,1286534,0
+CXW.US,D,20150226,000000,25.954,25.954,25.683,25.766,818622,0
+CXW.US,D,20150227,000000,25.746,25.941,25.566,25.883,1068688,0
+CXW.US,D,20150302,000000,25.628,26.316,25.611,26.305,958447,0
+CXW.US,D,20150303,000000,26.214,26.311,25.883,26.136,509505,0
+CXW.US,D,20150304,000000,26.122,26.194,25.792,25.93,532470,0
+CXW.US,D,20150305,000000,26.029,26.214,25.947,26.044,421971,0
+CXW.US,D,20150306,000000,25.863,25.863,24.818,25.04,1233392,0
+CXW.US,D,20150309,000000,25.175,25.253,25.047,25.208,454953,0
+CXW.US,D,20150310,000000,25.144,25.285,24.937,24.946,619087,0
+CXW.US,D,20150311,000000,25.067,25.248,24.981,25.188,560057,0
+CXW.US,D,20150312,000000,25.398,25.713,25.268,25.699,648059,0
+CXW.US,D,20150313,000000,25.683,25.74,25.364,25.453,586873,0
+CXW.US,D,20150316,000000,25.533,25.863,25.453,25.746,740220,0
+CXW.US,D,20150317,000000,25.683,26.029,25.571,25.993,782599,0
+CXW.US,D,20150318,000000,25.954,26.435,25.695,26.305,1040594,0
+CXW.US,D,20150319,000000,26.2,26.635,26.066,26.551,704775,0
+CXW.US,D,20150320,000000,26.656,27.338,26.648,27.317,1843536,0
+CXW.US,D,20150323,000000,27.35,27.452,26.895,27.071,997745,0
+CXW.US,D,20150324,000000,27.032,27.11,26.726,26.74,832383,0
+CXW.US,D,20150325,000000,26.849,26.909,26.233,26.3,783838,0
+CXW.US,D,20150326,000000,26.228,26.522,26.122,26.351,634187,0
+CXW.US,D,20150327,000000,26.415,26.68,26.356,26.664,842092,0
+CXW.US,D,20150330,000000,26.864,27.038,26.611,26.96,969391,0
+CXW.US,D,20150331,000000,26.875,27.08,26.467,26.467,1178391,0
+CXW.US,D,20150401,000000,26.532,26.637,26.266,26.526,654692,0
+CXW.US,D,20150402,000000,26.482,26.756,26.415,26.532,610886,0
+CXW.US,D,20150406,000000,26.591,26.88,26.553,26.697,1263909,0
+CXW.US,D,20150407,000000,26.75,26.796,26.434,26.626,609797,0
+CXW.US,D,20150408,000000,26.738,26.79,26.441,26.522,653022,0
+CXW.US,D,20150409,000000,26.441,26.586,25.901,26.083,914568,0
+CXW.US,D,20150410,000000,26.289,26.532,26.153,26.35,629598,0
+CXW.US,D,20150413,000000,26.303,26.486,26.192,26.269,421200,0
+CXW.US,D,20150414,000000,26.225,26.449,26.157,26.35,439150,0
+CXW.US,D,20150415,000000,26.35,26.473,26.044,26.044,768396,0
+CXW.US,D,20150416,000000,25.959,26.013,25.79,25.809,649299,0
+CXW.US,D,20150417,000000,25.79,25.901,25.397,25.711,659717,0
+CXW.US,D,20150420,000000,25.796,25.889,25.606,25.697,442614,0
+CXW.US,D,20150421,000000,25.824,25.941,25.694,25.861,523085,0
+CXW.US,D,20150422,000000,25.842,25.959,25.686,25.876,436052,0
+CXW.US,D,20150423,000000,25.817,26.118,25.697,26.053,413445,0
+CXW.US,D,20150424,000000,26.068,26.145,25.842,25.914,334668,0
+CXW.US,D,20150427,000000,25.974,26.115,25.64,25.743,467443,0
+CXW.US,D,20150428,000000,25.664,25.848,25.533,25.711,402034,0
+CXW.US,D,20150429,000000,25.561,25.882,25.035,25.094,994062,0
+CXW.US,D,20150430,000000,25.054,25.054,24.041,24.187,1464698,0
+CXW.US,D,20150501,000000,24.212,24.418,24.061,24.085,909484,0
+CXW.US,D,20150504,000000,24.167,24.31,24.041,24.069,898992,0
+CXW.US,D,20150505,000000,24.069,24.139,23.364,23.409,1114229,0
+CXW.US,D,20150506,000000,23.364,23.64,23.234,23.62,1196002,0
+CXW.US,D,20150507,000000,23.533,23.796,22.088,22.858,3237750,0
+CXW.US,D,20150508,000000,23.201,23.47,22.739,22.853,1253108,0
+CXW.US,D,20150511,000000,22.66,22.884,22.477,22.614,1213863,0
+CXW.US,D,20150512,000000,22.523,22.681,22.227,22.614,1141555,0
+CXW.US,D,20150513,000000,22.687,22.844,22.463,22.536,1682069,0
+CXW.US,D,20150514,000000,22.634,23.062,22.491,23.035,1278816,0
+CXW.US,D,20150515,000000,23.082,23.187,22.853,23.168,1809210,0
+CXW.US,D,20150518,000000,23.043,23.343,22.903,23.251,1724841,0
+CXW.US,D,20150519,000000,23.291,23.364,23.187,23.325,931376,0
+CXW.US,D,20150520,000000,23.385,23.533,23.285,23.398,970786,0
+CXW.US,D,20150521,000000,23.417,23.5,22.853,23.015,1020070,0
+CXW.US,D,20150522,000000,23.01,23.259,22.916,23.168,634921,0
+CXW.US,D,20150526,000000,23.095,23.179,22.832,22.949,723709,0
+CXW.US,D,20150527,000000,23.022,23.325,22.949,23.291,691202,0
+CXW.US,D,20150528,000000,23.279,23.339,23.067,23.312,668501,0
+CXW.US,D,20150529,000000,23.266,23.398,22.963,23.113,1592167,0
+CXW.US,D,20150601,000000,23.179,23.444,23.121,23.351,762042,0
+CXW.US,D,20150602,000000,23.211,23.331,23.027,23.298,672468,0
+CXW.US,D,20150603,000000,23.239,23.37,23.01,23.132,843768,0
+CXW.US,D,20150604,000000,23.128,23.149,22.891,22.996,597805,0
+CXW.US,D,20150605,000000,22.853,22.903,22.562,22.726,768168,0
+CXW.US,D,20150608,000000,22.765,22.765,22.508,22.587,551410,0
+CXW.US,D,20150609,000000,22.621,22.621,22.349,22.429,634664,0
+CXW.US,D,20150610,000000,22.516,22.739,22.397,22.477,662590,0
+CXW.US,D,20150611,000000,22.556,22.655,22.444,22.536,880796,0
+CXW.US,D,20150612,000000,22.502,22.516,22.349,22.419,743683,0
+CXW.US,D,20150615,000000,22.357,22.451,22.166,22.385,620617,0
+CXW.US,D,20150616,000000,22.391,22.621,22.266,22.529,600999,0
+CXW.US,D,20150617,000000,22.548,22.739,22.318,22.628,578337,0
+CXW.US,D,20150618,000000,22.726,22.971,22.66,22.877,555058,0
+CXW.US,D,20150619,000000,22.595,22.732,22.436,22.516,1200325,0
+CXW.US,D,20150622,000000,22.647,22.647,22.188,22.206,781865,0
+CXW.US,D,20150623,000000,22.188,22.279,22.03,22.115,566687,0
+CXW.US,D,20150624,000000,22.094,22.188,22.024,22.127,1185419,0
+CXW.US,D,20150625,000000,22.188,22.246,21.944,22.174,1372517,0
+CXW.US,D,20150626,000000,22.147,22.385,22.063,22.349,1764208,0
+CXW.US,D,20150629,000000,22.22,22.357,22.084,22.084,1845590,0
+CXW.US,D,20150630,000000,22.231,22.354,22.035,22.102,1992259,0
+CXW.US,D,20150701,000000,22.137,22.263,21.982,22.175,1195545,0
+CXW.US,D,20150702,000000,22.371,22.497,22.149,22.242,574126,0
+CXW.US,D,20150706,000000,22.216,22.53,22.197,22.435,1228626,0
+CXW.US,D,20150707,000000,22.564,22.751,22.484,22.61,894117,0
+CXW.US,D,20150708,000000,22.502,22.728,22.308,22.549,1272174,0
+CXW.US,D,20150709,000000,22.604,22.663,22.348,22.377,913272,0
+CXW.US,D,20150710,000000,22.444,22.864,22.435,22.717,581760,0
+CXW.US,D,20150713,000000,22.923,22.972,22.629,22.77,604958,0
+CXW.US,D,20150714,000000,22.717,23.058,22.717,23.037,635682,0
+CXW.US,D,20150715,000000,22.958,23.126,22.791,23.012,583760,0
+CXW.US,D,20150716,000000,23.105,23.318,23.063,23.217,809852,0
+CXW.US,D,20150717,000000,23.278,23.284,23.063,23.11,482678,0
+CXW.US,D,20150720,000000,23.137,23.457,23.005,23.441,809852,0
+CXW.US,D,20150721,000000,23.392,23.491,23.098,23.11,474298,0
+CXW.US,D,20150722,000000,23.091,23.344,23.091,23.258,574576,0
+CXW.US,D,20150723,000000,23.137,23.34,23.024,23.126,620073,0
+CXW.US,D,20150724,000000,23.152,23.232,22.99,23.037,415180,0
+CXW.US,D,20150727,000000,22.972,23.245,22.916,23.069,524885,0
+CXW.US,D,20150728,000000,23.126,23.166,22.884,23.017,1077608,0
+CXW.US,D,20150729,000000,22.997,23.464,22.984,23.457,522340,0
+CXW.US,D,20150730,000000,23.405,23.405,23.199,23.278,385994,0
+CXW.US,D,20150731,000000,23.379,23.68,23.325,23.498,630099,0
+CXW.US,D,20150803,000000,23.52,23.653,23.392,23.646,579995,0
+CXW.US,D,20150804,000000,23.618,23.706,23.159,23.21,849516,0
+CXW.US,D,20150805,000000,23.225,23.392,22.916,22.923,1052613,0
+CXW.US,D,20150806,000000,22.242,22.737,21.799,22.549,1944323,0
+CXW.US,D,20150807,000000,22.484,22.484,22.159,22.268,854603,0
+CXW.US,D,20150810,000000,22.354,22.354,21.849,21.944,2001206,0
+CXW.US,D,20150811,000000,21.928,22.102,21.849,21.915,2739248,0
+CXW.US,D,20150812,000000,21.855,21.936,21.447,21.748,1868005,0
+CXW.US,D,20150813,000000,21.481,21.72,21.401,21.44,1169506,0
+CXW.US,D,20150814,000000,21.396,21.396,20.986,21.201,1384729,0
+CXW.US,D,20150817,000000,21.208,21.341,20.993,21.247,1066832,0
+CXW.US,D,20150818,000000,21.247,21.288,21.061,21.167,844428,0
+CXW.US,D,20150819,000000,21.056,21.108,20.773,20.967,1049620,0
+CXW.US,D,20150820,000000,20.933,20.94,20.687,20.713,985263,0
+CXW.US,D,20150821,000000,20.6,20.652,20.091,20.091,1373052,0
+CXW.US,D,20150824,000000,18.708,19.791,18.708,19.095,1752270,0
+CXW.US,D,20150825,000000,19.59,19.59,18.781,18.796,2114805,0
+CXW.US,D,20150826,000000,19.197,19.522,18.862,19.45,1930118,0
+CXW.US,D,20150827,000000,19.59,20.126,19.443,20.086,1756353,0
+CXW.US,D,20150828,000000,20.024,20.219,19.884,20.157,1630480,0
+CXW.US,D,20150831,000000,19.978,20.097,19.59,19.63,1976215,0
+CXW.US,D,20150901,000000,19.316,19.49,19.142,19.222,1102756,0
+CXW.US,D,20150902,000000,19.422,19.61,19.303,19.597,1296570,0
+CXW.US,D,20150903,000000,19.583,19.799,19.51,19.55,826914,0
+CXW.US,D,20150904,000000,19.331,19.49,19.209,19.375,1003373,0
+CXW.US,D,20150908,000000,19.61,19.711,19.537,19.618,1478418,0
+CXW.US,D,20150909,000000,19.756,19.851,19.63,19.711,1579145,0
+CXW.US,D,20150910,000000,19.744,19.95,19.635,19.744,1648291,0
+CXW.US,D,20150911,000000,19.699,19.95,19.618,19.884,951285,0
+CXW.US,D,20150914,000000,19.904,20.212,19.729,20.097,1508055,0
+CXW.US,D,20150915,000000,20.149,20.392,19.996,20.345,922550,0
+CXW.US,D,20150916,000000,20.379,20.652,20.319,20.612,985860,0
+CXW.US,D,20150917,000000,20.566,21.208,20.499,20.867,2035501,0
+CXW.US,D,20150918,000000,20.641,21.308,20.625,21.227,4088925,0
+CXW.US,D,20150921,000000,21.241,21.373,20.967,21.027,1264692,0
+CXW.US,D,20150922,000000,20.847,20.981,20.585,20.773,2595086,0
+CXW.US,D,20150923,000000,20.732,20.853,20.632,20.732,1443041,0
+CXW.US,D,20150924,000000,20.699,20.8,20.199,20.299,1017390,0
+CXW.US,D,20150925,000000,20.428,20.68,20.252,20.513,846070,0
+CXW.US,D,20150928,000000,20.471,20.534,19.904,20.005,1139683,0
+CXW.US,D,20150929,000000,20.005,20.138,19.838,19.964,1247927,0
+CXW.US,D,20150930,000000,20.258,20.455,19.985,20.1,1396585,0
+CXW.US,D,20151001,000000,20.1,20.188,19.527,19.659,1449644,0
+CXW.US,D,20151002,000000,19.659,19.902,19.461,19.902,1099135,0
+CXW.US,D,20151005,000000,20.006,20.455,20.006,20.405,1196347,0
+CXW.US,D,20151006,000000,20.373,20.61,20.277,20.284,823431,0
+CXW.US,D,20151007,000000,21.61,21.61,20.319,20.61,1353675,0
+CXW.US,D,20151008,000000,20.605,20.814,20.495,20.713,1006255,0
+CXW.US,D,20151009,000000,20.753,20.753,20.481,20.576,938943,0
+CXW.US,D,20151012,000000,20.605,20.705,20.44,20.537,1102750,0
+CXW.US,D,20151013,000000,20.467,20.732,20.217,20.258,1175703,0
+CXW.US,D,20151014,000000,20.277,20.481,20.17,20.209,807858,0
+CXW.US,D,20151015,000000,20.262,20.298,19.997,20.258,815055,0
+CXW.US,D,20151016,000000,20.312,20.475,20.298,20.392,1120888,0
+CXW.US,D,20151019,000000,20.365,20.481,20.277,20.339,862595,0
+CXW.US,D,20151020,000000,20.331,20.455,20.262,20.414,748367,0
+CXW.US,D,20151021,000000,20.429,20.475,20.258,20.284,910732,0
+CXW.US,D,20151022,000000,20.44,20.495,20.128,20.217,927040,0
+CXW.US,D,20151023,000000,20.345,20.461,20.052,20.339,880013,0
+CXW.US,D,20151026,000000,20.345,20.392,20.038,20.17,688814,0
+CXW.US,D,20151027,000000,20.162,20.162,19.63,19.726,896768,0
+CXW.US,D,20151028,000000,19.733,20.182,19.671,20.122,958496,0
+CXW.US,D,20151029,000000,19.931,20.229,19.861,19.917,673827,0
+CXW.US,D,20151030,000000,20.033,20.135,18.686,19.393,3096508,0
+CXW.US,D,20151102,000000,19.386,20.345,19.373,20.209,2373443,0
+CXW.US,D,20151103,000000,20.176,20.61,20.013,20.373,1076360,0
+CXW.US,D,20151104,000000,20.38,20.481,19.717,19.829,926443,0
+CXW.US,D,20151105,000000,20.222,20.243,19.352,19.502,1131322,0
+CXW.US,D,20151106,000000,19.305,19.305,18.773,18.956,2182545,0
+CXW.US,D,20151109,000000,18.903,18.903,18.113,18.351,1786385,0
+CXW.US,D,20151110,000000,18.337,18.624,18.286,18.55,1040351,0
+CXW.US,D,20151111,000000,18.555,18.582,17.889,17.917,1178348,0
+CXW.US,D,20151112,000000,17.821,17.874,17.078,17.078,1804411,0
+CXW.US,D,20151113,000000,16.983,17.078,16.718,16.786,1768406,0
+CXW.US,D,20151116,000000,16.76,16.95,16.474,16.95,2239276,0
+CXW.US,D,20151117,000000,16.853,16.991,16.697,16.842,2778334,0
+CXW.US,D,20151118,000000,16.929,17.16,16.853,17.134,1646276,0
+CXW.US,D,20151119,000000,17.209,17.352,16.97,17.093,1158507,0
+CXW.US,D,20151120,000000,17.201,17.889,17.148,17.724,1591755,0
+CXW.US,D,20151123,000000,17.692,17.889,17.562,17.787,1199953,0
+CXW.US,D,20151124,000000,17.733,17.766,17.529,17.665,1335450,0
+CXW.US,D,20151125,000000,17.685,17.957,17.568,17.63,793011,0
+CXW.US,D,20151127,000000,17.625,17.793,17.577,17.718,334342,0
+CXW.US,D,20151130,000000,17.724,17.874,17.372,17.542,1800589,0
+CXW.US,D,20151201,000000,17.577,17.685,17.473,17.533,904229,0
+CXW.US,D,20151202,000000,17.533,17.754,17.331,17.345,968770,0
+CXW.US,D,20151203,000000,17.269,17.487,17.093,17.345,1528135,0
+CXW.US,D,20151204,000000,17.316,17.754,17.044,17.065,1289306,0
+CXW.US,D,20151207,000000,17.113,17.338,16.895,17.316,1425396,0
+CXW.US,D,20151208,000000,17.209,17.345,16.745,16.882,1479272,0
+CXW.US,D,20151209,000000,16.793,17.059,16.638,16.753,1526507,0
+CXW.US,D,20151210,000000,16.766,16.942,16.678,16.8,1356616,0
+CXW.US,D,20151211,000000,16.671,17.102,16.671,17.084,1469336,0
+CXW.US,D,20151214,000000,17.032,17.183,16.753,16.89,1526974,0
+CXW.US,D,20151215,000000,16.901,17.148,16.718,16.935,1243601,0
+CXW.US,D,20151216,000000,17.017,17.461,16.965,17.412,1188930,0
+CXW.US,D,20151217,000000,17.568,17.568,17.102,17.331,1414663,0
+CXW.US,D,20151218,000000,17.406,18.1,17.235,17.766,3151913,0
+CXW.US,D,20151221,000000,17.868,17.909,17.481,17.746,1547961,0
+CXW.US,D,20151222,000000,17.821,18.005,17.781,17.821,1276407,0
+CXW.US,D,20151223,000000,17.942,18.373,17.889,18.311,1071947,0
+CXW.US,D,20151224,000000,18.318,18.562,18.242,18.386,833772,0
+CXW.US,D,20151228,000000,18.386,18.678,18.222,18.55,1447615,0
+CXW.US,D,20151229,000000,18.624,18.798,18.373,18.686,1327697,0
+CXW.US,D,20151230,000000,18.628,18.755,18.351,18.43,1255131,0
+CXW.US,D,20151231,000000,18.303,18.678,18.198,18.387,1164770,0
+CXW.US,D,20160104,000000,18.213,18.88,18.131,18.858,1754103,0
+CXW.US,D,20160105,000000,18.901,19.505,18.901,19.213,2298668,0
+CXW.US,D,20160106,000000,19.109,19.409,18.962,19.151,1657256,0
+CXW.US,D,20160107,000000,18.838,19.06,18.69,18.693,1212845,0
+CXW.US,D,20160108,000000,18.797,18.935,18.43,18.478,1329198,0
+CXW.US,D,20160111,000000,18.478,18.775,18.43,18.733,1283125,0
+CXW.US,D,20160112,000000,18.845,18.955,18.455,18.56,1076043,0
+CXW.US,D,20160113,000000,18.581,18.693,17.915,18.018,1142588,0
+CXW.US,D,20160114,000000,18.059,18.729,18.005,18.581,1361813,0
+CXW.US,D,20160115,000000,18.241,18.628,17.982,18.532,2576402,0
+CXW.US,D,20160119,000000,18.664,19.128,18.332,19.01,1998437,0
+CXW.US,D,20160120,000000,18.809,18.921,18.081,18.595,1890720,0
+CXW.US,D,20160121,000000,18.628,18.992,18.43,18.733,1208228,0
+CXW.US,D,20160122,000000,18.968,19.31,18.845,19.213,894009,0
+CXW.US,D,20160125,000000,19.163,19.163,18.681,18.824,743816,0
+CXW.US,D,20160126,000000,18.962,19.553,18.901,19.545,1111647,0
+CXW.US,D,20160127,000000,19.435,19.535,19.074,19.159,760352,0
+CXW.US,D,20160128,000000,19.283,19.409,19.06,19.213,801444,0
+CXW.US,D,20160129,000000,19.351,20.025,19.226,19.996,1640669,0
+CXW.US,D,20160201,000000,19.815,20.429,19.7,20.101,1087434,0
+CXW.US,D,20160202,000000,19.941,20.103,19.706,19.838,827770,0
+CXW.US,D,20160203,000000,20.025,20.446,19.692,20.309,1034455,0
+CXW.US,D,20160204,000000,20.094,20.788,20.094,20.712,940218,0
+CXW.US,D,20160205,000000,20.497,20.627,20.178,20.317,1093016,0
+CXW.US,D,20160208,000000,20.199,20.33,19.797,20.246,951492,0
+CXW.US,D,20160209,000000,19.927,20.183,19.808,19.824,1301960,0
+CXW.US,D,20160210,000000,19.857,20.303,19.749,19.781,1089594,0
+CXW.US,D,20160211,000000,19.033,19.498,18.885,19.136,1460761,0
+CXW.US,D,20160212,000000,19.276,19.386,18.693,18.943,1248177,0
+CXW.US,D,20160216,000000,19.17,20.469,19.084,20.421,1500929,0
+CXW.US,D,20160217,000000,20.574,20.996,20.405,20.483,1107312,0
+CXW.US,D,20160218,000000,20.538,20.732,20.261,20.532,905283,0
+CXW.US,D,20160219,000000,20.364,20.614,19.947,20.032,923436,0
+CXW.US,D,20160222,000000,20.246,20.532,19.955,20.025,940043,0
+CXW.US,D,20160223,000000,20.011,20.267,19.797,19.922,698127,0
+CXW.US,D,20160224,000000,19.815,20.045,19.457,19.955,671929,0
+CXW.US,D,20160225,000000,20.017,20.414,19.976,20.392,500381,0
+CXW.US,D,20160226,000000,20.392,20.566,20.094,20.137,969397,0
+CXW.US,D,20160229,000000,20.137,20.281,19.767,20.081,1294924,0
+CXW.US,D,20160301,000000,20.137,20.602,20.045,20.566,1129590,0
+CXW.US,D,20160302,000000,20.497,20.644,20.183,20.636,809654,0
+CXW.US,D,20160303,000000,20.578,21.231,20.545,21.199,935129,0
+CXW.US,D,20160304,000000,21.199,21.294,20.927,20.947,1099344,0
+CXW.US,D,20160307,000000,20.851,21.552,20.824,21.474,1581646,0
+CXW.US,D,20160308,000000,21.344,21.489,20.969,20.989,925592,0
+CXW.US,D,20160309,000000,21.037,21.294,21.037,21.205,913803,0
+CXW.US,D,20160310,000000,21.253,21.309,20.767,20.892,640796,0
+CXW.US,D,20160311,000000,21.156,21.273,21.06,21.224,1435077,0
+CXW.US,D,20160314,000000,21.253,21.718,21.199,21.67,904716,0
+CXW.US,D,20160315,000000,21.482,21.586,21.315,21.517,607520,0
+CXW.US,D,20160316,000000,21.42,21.989,21.368,21.92,1233250,0
+CXW.US,D,20160317,000000,21.872,22.253,21.649,22.184,1480761,0
+CXW.US,D,20160318,000000,22.158,22.295,22.051,22.058,1459782,0
+CXW.US,D,20160321,000000,22.004,22.01,21.684,21.789,558494,0
+CXW.US,D,20160322,000000,21.823,22.198,21.794,22.025,1111370,0
+CXW.US,D,20160323,000000,22.017,22.127,21.789,21.794,736157,0
+CXW.US,D,20160324,000000,21.691,21.807,21.447,21.807,867417,0
+CXW.US,D,20160328,000000,21.927,22.476,21.712,22.307,1094475,0
+CXW.US,D,20160329,000000,22.307,22.837,22.177,22.837,1569876,0
+CXW.US,D,20160330,000000,22.8,23.245,22.533,22.61,997199,0
+CXW.US,D,20160331,000000,22.63,22.828,22.528,22.617,953313,0
+CXW.US,D,20160401,000000,22.503,22.715,22.343,22.665,763373,0
+CXW.US,D,20160404,000000,22.695,22.782,22.163,22.249,959333,0
+CXW.US,D,20160405,000000,22.159,22.257,21.805,21.87,1278056,0
+CXW.US,D,20160406,000000,21.834,22.347,21.805,22.257,875972,0
+CXW.US,D,20160407,000000,22.18,22.294,21.805,21.862,1104785,0
+CXW.US,D,20160408,000000,22.004,22.278,21.855,21.918,942633,0
+CXW.US,D,20160411,000000,22.01,22.431,21.994,22.198,1107284,0
+CXW.US,D,20160412,000000,22.264,22.519,22.264,22.347,865620,0
+CXW.US,D,20160413,000000,22.491,22.568,22.32,22.503,650482,0
+CXW.US,D,20160414,000000,22.527,22.581,22.363,22.377,582689,0
+CXW.US,D,20160415,000000,22.413,22.51,22.306,22.343,731114,0
+CXW.US,D,20160418,000000,22.3,22.527,22.257,22.51,740998,0
+CXW.US,D,20160419,000000,22.56,22.659,22.343,22.441,578838,0
+CXW.US,D,20160420,000000,22.469,22.491,22.014,22.045,451669,0
+CXW.US,D,20160421,000000,22.01,22.093,21.474,21.487,739912,0
+CXW.US,D,20160422,000000,21.545,21.698,21.374,21.586,537761,0
+CXW.US,D,20160425,000000,21.545,21.679,21.459,21.679,456667,0
+CXW.US,D,20160426,000000,21.748,21.914,21.609,21.904,398718,0
+CXW.US,D,20160427,000000,21.848,22.045,21.707,22.004,395625,0
+CXW.US,D,20160428,000000,21.876,22.236,21.812,21.994,427477,0
+CXW.US,D,20160429,000000,21.87,21.944,21.17,21.467,873920,0
+CXW.US,D,20160502,000000,21.522,22.073,21.522,21.883,829831,0
+CXW.US,D,20160503,000000,21.805,21.953,21.643,21.94,678820,0
+CXW.US,D,20160504,000000,21.77,22.487,21.77,22.257,1131651,0
+CXW.US,D,20160505,000000,22.3,23.888,22.137,23.57,2466610,0
+CXW.US,D,20160506,000000,23.533,23.59,23.082,23.549,1381564,0
+CXW.US,D,20160509,000000,23.528,23.71,23.302,23.563,727010,0
+CXW.US,D,20160510,000000,23.689,23.766,23.464,23.759,665093,0
+CXW.US,D,20160511,000000,23.71,23.788,23.4,23.456,521635,0
+CXW.US,D,20160512,000000,23.464,23.633,23.209,23.464,681586,0
+CXW.US,D,20160513,000000,23.386,23.491,23.169,23.479,453060,0
+CXW.US,D,20160516,000000,23.479,23.752,23.386,23.598,490650,0
+CXW.US,D,20160517,000000,23.479,23.582,22.898,23.041,413880,0
+CXW.US,D,20160518,000000,23.013,23.091,22.405,22.665,687521,0
+CXW.US,D,20160519,000000,22.461,22.687,22.278,22.519,554051,0
+CXW.US,D,20160520,000000,22.68,23.055,22.581,22.877,591370,0
+CXW.US,D,20160523,000000,22.935,23.132,22.782,22.837,421786,0
+CXW.US,D,20160524,000000,23.049,23.287,22.963,23.223,438012,0
+CXW.US,D,20160525,000000,23.23,23.372,23.091,23.339,376798,0
+CXW.US,D,20160526,000000,23.365,23.689,23.294,23.639,463292,0
+CXW.US,D,20160527,000000,23.639,23.816,23.619,23.752,499524,0
+CXW.US,D,20160531,000000,23.788,23.907,23.647,23.71,809612,0
+CXW.US,D,20160601,000000,23.633,23.844,23.514,23.639,765768,0
+CXW.US,D,20160602,000000,23.57,23.957,23.549,23.957,696678,0
+CXW.US,D,20160603,000000,24.014,24.283,23.881,24.205,510539,0
+CXW.US,D,20160606,000000,24.177,24.375,24.048,24.218,454566,0
+CXW.US,D,20160607,000000,24.218,24.467,24.014,24.332,573076,0
+CXW.US,D,20160608,000000,24.352,24.467,24.197,24.261,668750,0
+CXW.US,D,20160609,000000,24.212,24.452,24.106,24.31,432089,0
+CXW.US,D,20160610,000000,24.191,24.296,23.943,24.239,880837,0
+CXW.US,D,20160613,000000,24.226,24.387,24.048,24.097,481499,0
+CXW.US,D,20160614,000000,24.029,24.072,23.604,23.724,646979,0
+CXW.US,D,20160615,000000,23.752,23.937,23.718,23.745,553687,0
+CXW.US,D,20160616,000000,23.639,23.943,23.491,23.881,379071,0
+CXW.US,D,20160617,000000,23.929,23.965,23.674,23.923,1124924,0
+CXW.US,D,20160620,000000,24.097,24.275,24.064,24.106,683050,0
+CXW.US,D,20160621,000000,24.127,24.31,24.127,24.254,625940,0
+CXW.US,D,20160622,000000,24.352,24.409,24.197,24.212,637334,0
+CXW.US,D,20160623,000000,24.409,24.509,24.367,24.486,626191,0
+CXW.US,D,20160624,000000,23.844,24.522,23.788,24.268,813011,0
+CXW.US,D,20160627,000000,24.249,24.31,23.872,24.283,1359432,0
+CXW.US,D,20160628,000000,24.418,24.593,24.191,24.593,1040719,0
+CXW.US,D,20160629,000000,24.757,25.123,24.753,24.887,1518538,0
+CXW.US,D,20160630,000000,24.914,25.116,24.702,25.103,1070241,0
+CXW.US,D,20160701,000000,24.879,24.879,24.113,24.184,1814127,0
+CXW.US,D,20160705,000000,24.084,24.141,23.855,24.027,994280,0
+CXW.US,D,20160706,000000,23.984,24.062,23.746,24.027,754556,0
+CXW.US,D,20160707,000000,23.906,23.941,23.28,23.295,1527967,0
+CXW.US,D,20160708,000000,23.324,23.576,23.148,23.238,1915316,0
+CXW.US,D,20160711,000000,23.26,23.741,23.129,23.331,1298287,0
+CXW.US,D,20160712,000000,23.31,23.704,23.31,23.661,1658321,0
+CXW.US,D,20160713,000000,23.804,24.041,23.638,24.035,984369,0
+CXW.US,D,20160714,000000,24.003,24.035,23.647,23.654,660447,0
+CXW.US,D,20160715,000000,23.674,23.808,23.553,23.704,912423,0
+CXW.US,D,20160718,000000,23.681,23.83,23.67,23.67,892539,0
+CXW.US,D,20160719,000000,23.718,23.718,23.28,23.451,1234452,0
+CXW.US,D,20160720,000000,23.459,23.568,23.26,23.266,831116,0
+CXW.US,D,20160721,000000,23.26,23.26,22.91,22.965,1087168,0
+CXW.US,D,20160722,000000,23.015,23.223,22.951,23.095,1731208,0
+CXW.US,D,20160725,000000,23.081,23.36,23.05,23.252,684874,0
+CXW.US,D,20160726,000000,23.204,23.324,22.886,23.015,763791,0
+CXW.US,D,20160727,000000,22.973,23.023,22.778,22.837,821906,0
+CXW.US,D,20160728,000000,22.794,22.937,22.565,22.693,1110624,0
+CXW.US,D,20160729,000000,22.701,23.102,22.701,22.973,905871,0
+CXW.US,D,20160801,000000,22.994,23.396,22.965,23.324,1035808,0
+CXW.US,D,20160802,000000,23.28,23.382,22.829,22.837,617798,0
+CXW.US,D,20160803,000000,22.844,22.958,22.228,22.241,1411590,0
+CXW.US,D,20160804,000000,21.883,22.14,20.471,20.865,4059891,0
+CXW.US,D,20160805,000000,20.858,21.009,20.493,20.542,2216121,0
+CXW.US,D,20160808,000000,20.645,20.773,20.449,20.458,2098789,0
+CXW.US,D,20160809,000000,20.493,20.565,19.89,20.069,2521501,0
+CXW.US,D,20160810,000000,20.069,20.143,19.568,19.754,2659807,0
+CXW.US,D,20160811,000000,19.754,19.827,19.571,19.631,2065118,0
+CXW.US,D,20160812,000000,19.638,19.768,19.459,19.497,1929459,0
+CXW.US,D,20160815,000000,19.532,19.691,19.347,19.347,1542148,0
+CXW.US,D,20160816,000000,19.337,19.389,18.946,19.174,1959713,0
+CXW.US,D,20160817,000000,19.215,19.638,19.06,19.511,1834969,0
+CXW.US,D,20160818,000000,19.397,19.626,9.346,12.593,55615807,0
+CXW.US,D,20160819,000000,13.8,15.161,13.232,13.677,37226228,0
+CXW.US,D,20160822,000000,13.919,14.17,13.767,13.877,7509262,0
+CXW.US,D,20160823,000000,13.971,14.085,13.06,13.188,7320162,0
+CXW.US,D,20160824,000000,13.103,13.103,12.586,12.902,5658451,0
+CXW.US,D,20160825,000000,12.874,13.118,12.501,13.002,4061298,0
+CXW.US,D,20160826,000000,13.008,13.037,12.508,12.551,2343833,0
+CXW.US,D,20160829,000000,12.673,13.002,10.801,12.034,15804807,0
+CXW.US,D,20160830,000000,11.862,11.992,11.41,11.483,5913283,0
+CXW.US,D,20160831,000000,11.555,11.692,11.368,11.418,5498226,0
+CXW.US,D,20160901,000000,11.34,11.404,11.031,11.211,4887020,0
+CXW.US,D,20160902,000000,11.211,11.59,11.211,11.503,3839003,0
+CXW.US,D,20160906,000000,11.583,11.583,11.304,11.503,2182720,0
+CXW.US,D,20160907,000000,11.52,11.64,11.34,11.477,2932416,0
+CXW.US,D,20160908,000000,11.496,11.633,11.368,11.52,2675405,0
+CXW.US,D,20160909,000000,11.446,11.503,11.003,11.103,2620089,0
+CXW.US,D,20160912,000000,10.985,11.328,10.985,11.132,3142094,0
+CXW.US,D,20160913,000000,11.116,11.258,10.901,11.011,3427479,0
+CXW.US,D,20160914,000000,11.081,11.496,11.031,11.483,3890417,0
+CXW.US,D,20160915,000000,11.446,11.675,11.34,11.613,3633039,0
+CXW.US,D,20160916,000000,11.662,12.35,11.483,11.555,14582204,0
+CXW.US,D,20160919,000000,11.613,11.907,11.496,11.899,3498167,0
+CXW.US,D,20160920,000000,11.907,11.926,11.31,11.324,3726320,0
+CXW.US,D,20160921,000000,11.324,11.446,11.031,11.255,4477985,0
+CXW.US,D,20160922,000000,11.31,12.316,11.304,11.711,7422309,0
+CXW.US,D,20160923,000000,11.633,11.728,11.397,11.397,5059345,0
+CXW.US,D,20160926,000000,11.446,11.625,11.397,11.44,4965983,0
+CXW.US,D,20160927,000000,11.189,11.397,10.502,10.593,7237005,0
+CXW.US,D,20160928,000000,10.745,10.858,10.386,10.465,9485126,0
+CXW.US,D,20160929,000000,10.48,10.523,10.25,10.288,4447873,0
+CXW.US,D,20160930,000000,10.419,10.458,10.242,10.324,5294415,0
+CXW.US,D,20161003,000000,10.27,10.562,10.22,10.48,5082554,0
+CXW.US,D,20161004,000000,10.465,10.495,10.324,10.419,4986752,0
+CXW.US,D,20161005,000000,10.495,10.503,10.183,10.242,3592691,0
+CXW.US,D,20161006,000000,10.22,10.278,10.121,10.173,2604310,0
+CXW.US,D,20161007,000000,10.211,10.263,9.936,10.009,3127923,0
+CXW.US,D,20161010,000000,10.047,10.113,9.989,10.009,2325572,0
+CXW.US,D,20161011,000000,10.003,10.063,9.895,9.972,2373083,0
+CXW.US,D,20161012,000000,10.27,11.053,10.233,10.689,11577268,0
+CXW.US,D,20161013,000000,10.598,10.703,10.382,10.592,2640381,0
+CXW.US,D,20161014,000000,10.681,10.777,10.548,10.585,1961663,0
+CXW.US,D,20161017,000000,10.598,10.92,10.592,10.681,1773074,0
+CXW.US,D,20161018,000000,11.113,11.462,10.807,10.829,4945306,0
+CXW.US,D,20161019,000000,10.852,10.882,10.392,10.465,2219120,0
+CXW.US,D,20161020,000000,10.436,10.495,10.121,10.198,2836080,0
+CXW.US,D,20161021,000000,10.128,10.495,9.93,10.412,3999339,0
+CXW.US,D,20161024,000000,10.45,10.458,10.072,10.211,2223243,0
+CXW.US,D,20161025,000000,10.22,10.376,10.16,10.242,1940694,0
+CXW.US,D,20161026,000000,10.233,10.36,10.121,10.146,1518105,0
+CXW.US,D,20161027,000000,10.138,10.146,9.795,9.936,2539097,0
+CXW.US,D,20161028,000000,9.997,10.109,9.669,9.809,5449542,0
+CXW.US,D,20161031,000000,9.885,10.807,9.885,10.755,6864610,0
+CXW.US,D,20161101,000000,10.785,10.792,10.183,10.465,4116304,0
+CXW.US,D,20161102,000000,10.465,10.548,10.296,10.332,2362895,0
+CXW.US,D,20161103,000000,10.643,10.777,10.368,10.531,4468180,0
+CXW.US,D,20161104,000000,10.562,10.875,10.45,10.837,3049351,0
+CXW.US,D,20161107,000000,10.92,11.001,10.615,10.689,2413988,0
+CXW.US,D,20161108,000000,10.667,10.667,10.436,10.562,2101883,0
+CXW.US,D,20161109,000000,14.6,16.881,13.813,15.119,30845886,0
+CXW.US,D,20161110,000000,15.421,15.578,14.453,14.745,7355732,0
+CXW.US,D,20161111,000000,14.745,14.745,14.253,14.469,3854814,0
+CXW.US,D,20161114,000000,15.563,16.055,15.08,15.482,6126199,0
+CXW.US,D,20161115,000000,15.869,15.93,15.138,15.199,3754434,0
+CXW.US,D,20161116,000000,15.124,15.533,15.11,15.369,2955646,0
+CXW.US,D,20161117,000000,15.333,15.436,14.73,14.79,3438397,0
+CXW.US,D,20161118,000000,14.878,15.288,14.868,15.057,2564571,0
+CXW.US,D,20161121,000000,15.17,15.966,15.155,15.832,3319357,0
+CXW.US,D,20161122,000000,15.95,16.976,15.87,16.449,3726586,0
+CXW.US,D,20161123,000000,16.481,16.799,16.04,16.74,2664176,0
+CXW.US,D,20161125,000000,16.94,17.031,16.204,16.377,1328178,0
+CXW.US,D,20161128,000000,16.377,16.717,16.255,16.598,2141512,0
+CXW.US,D,20161129,000000,16.606,16.964,16.435,16.576,1531384,0
+CXW.US,D,20161130,000000,16.481,17.022,16.3,16.902,3581377,0
+CXW.US,D,20161201,000000,16.955,18.31,16.94,17.721,5180894,0
+CXW.US,D,20161202,000000,17.729,18.064,17.274,17.357,2364856,0
+CXW.US,D,20161205,000000,17.499,18.236,17.106,17.267,3275682,0
+CXW.US,D,20161206,000000,17.201,17.796,17.156,17.738,2333229,0
+CXW.US,D,20161207,000000,17.773,18.218,17.707,18.064,3059829,0
+CXW.US,D,20161208,000000,18.095,19.352,17.714,18.623,3514238,0
+CXW.US,D,20161209,000000,18.637,18.758,18.192,18.443,3168794,0
+CXW.US,D,20161212,000000,18.809,18.936,18.37,18.549,2188359,0
+CXW.US,D,20161213,000000,18.609,18.905,18.272,18.891,2616240,0
+CXW.US,D,20161214,000000,18.823,18.936,18.377,18.45,1576581,0
+CXW.US,D,20161215,000000,18.494,18.876,18.229,18.259,2021751,0
+CXW.US,D,20161216,000000,18.406,18.667,17.804,17.864,7192556,0
+CXW.US,D,20161219,000000,17.924,18.288,17.864,17.961,1735434,0
+CXW.US,D,20161220,000000,17.944,18.303,17.766,18.049,2541893,0
+CXW.US,D,20161221,000000,18.027,18.152,17.544,17.559,1708828,0
+CXW.US,D,20161222,000000,17.565,17.721,17.35,17.484,1885840,0
+CXW.US,D,20161223,000000,17.462,17.825,17.41,17.753,1169789,0
+CXW.US,D,20161227,000000,17.76,18.049,17.743,17.981,1234508,0
+CXW.US,D,20161228,000000,18.005,18.049,17.818,17.981,1257903,0
+CXW.US,D,20161229,000000,17.914,18.611,17.914,18.489,1582551,0
+CXW.US,D,20161230,000000,18.444,18.581,18.218,18.528,1471077,0
+CXW.US,D,20170103,000000,18.658,19.337,18.658,18.861,2866160,0
+CXW.US,D,20170104,000000,18.899,19.05,18.739,18.831,1687494,0
+CXW.US,D,20170105,000000,18.793,18.793,18.103,18.45,1919178,0
+CXW.US,D,20170106,000000,18.376,18.929,18.316,18.739,1785751,0
+CXW.US,D,20170109,000000,18.77,19.216,18.422,19.158,2151634,0
+CXW.US,D,20170110,000000,19.15,20.589,19.021,20.058,7848897,0
+CXW.US,D,20170111,000000,19.715,20.36,19.164,20.346,4010959,0
+CXW.US,D,20170112,000000,20.27,20.443,19.989,20.218,1916608,0
+CXW.US,D,20170113,000000,20.36,20.655,20.322,20.618,1247507,0
+CXW.US,D,20170117,000000,20.71,21.084,20.655,20.997,1860568,0
+CXW.US,D,20170118,000000,21.06,21.361,20.805,21.08,1347790,0
+CXW.US,D,20170119,000000,20.975,21.18,20.634,20.839,1299245,0
+CXW.US,D,20170120,000000,21.042,21.453,20.986,21.256,2127640,0
+CXW.US,D,20170123,000000,21.338,21.74,21.24,21.467,1428159,0
+CXW.US,D,20170124,000000,21.778,22.587,21.543,22.459,2176502,0
+CXW.US,D,20170125,000000,22.663,22.966,21.687,22.119,3493246,0
+CXW.US,D,20170126,000000,22.179,22.641,21.996,22.346,1244842,0
+CXW.US,D,20170127,000000,22.467,22.556,21.913,22.065,1361162,0
+CXW.US,D,20170130,000000,22.126,22.134,21.68,22.013,1099594,0
+CXW.US,D,20170131,000000,22.111,22.187,21.869,21.996,1752707,0
+CXW.US,D,20170201,000000,22.103,22.467,21.921,22.269,1210614,0
+CXW.US,D,20170202,000000,22.209,22.435,21.959,22.172,1521540,0
+CXW.US,D,20170203,000000,22.284,22.512,22.148,22.34,1222074,0
+CXW.US,D,20170206,000000,22.277,22.512,22.087,22.294,1195162,0
+CXW.US,D,20170207,000000,22.269,22.331,21.876,22.042,2176759,0
+CXW.US,D,20170208,000000,22.065,22.541,21.823,22.322,1647288,0
+CXW.US,D,20170209,000000,23.24,24.238,23.02,23.475,4002459,0
+CXW.US,D,20170210,000000,23.619,23.672,23.058,23.323,2030963,0
+CXW.US,D,20170213,000000,23.512,24.231,23.437,24.02,2435240,0
+CXW.US,D,20170214,000000,23.937,24.678,23.921,24.678,2373162,0
+CXW.US,D,20170215,000000,24.505,24.808,23.967,24.801,2123309,0
+CXW.US,D,20170216,000000,24.73,24.95,24.566,24.763,1935790,0
+CXW.US,D,20170217,000000,24.618,24.854,24.383,24.821,1457000,0
+CXW.US,D,20170221,000000,24.837,25.83,24.808,25.8,1941790,0
+CXW.US,D,20170222,000000,26.269,26.376,25.865,26.131,2254518,0
+CXW.US,D,20170223,000000,26.201,26.276,25.588,25.753,1707635,0
+CXW.US,D,20170224,000000,26.194,26.762,25.83,26.535,2359017,0
+CXW.US,D,20170227,000000,26.535,26.535,26.003,26.103,1951341,0
+CXW.US,D,20170228,000000,25.89,25.945,25.262,25.528,4197234,0
+CXW.US,D,20170301,000000,25.513,26.414,25.513,26.019,2541656,0
+CXW.US,D,20170302,000000,25.77,25.824,25.513,25.694,3200946,0
+CXW.US,D,20170303,000000,25.724,26.075,25.519,26.075,1601612,0
+CXW.US,D,20170306,000000,25.898,25.959,24.633,24.671,2749226,0
+CXW.US,D,20170307,000000,24.572,24.656,23.973,24.149,2020813,0
+CXW.US,D,20170308,000000,23.795,24.338,23.633,23.982,2284330,0
+CXW.US,D,20170309,000000,23.815,24.383,23.761,24.209,1384369,0
+CXW.US,D,20170310,000000,24.353,24.546,23.959,24.111,1238240,0
+CXW.US,D,20170313,000000,24.149,24.308,23.952,24.172,968850,0
+CXW.US,D,20170314,000000,24.074,24.198,23.839,24.149,971523,0
+CXW.US,D,20170315,000000,24.164,24.618,24.164,24.496,1315078,0
+CXW.US,D,20170316,000000,24.49,24.975,24.406,24.73,1387201,0
+CXW.US,D,20170317,000000,24.73,25.141,24.474,25.035,2791219,0
+CXW.US,D,20170320,000000,24.854,24.905,24.496,24.784,1181846,0
+CXW.US,D,20170321,000000,24.815,25.065,24.003,24.028,1654609,0
+CXW.US,D,20170322,000000,23.973,24.55,23.723,24.496,831517,0
+CXW.US,D,20170323,000000,24.534,25.035,24.435,24.648,976114,0
+CXW.US,D,20170324,000000,24.703,24.921,24.028,24.048,1019018,0
+CXW.US,D,20170327,000000,23.74,23.967,22.951,23.898,1870535,0
+CXW.US,D,20170328,000000,23.839,23.921,23.512,23.761,890618,0
+CXW.US,D,20170329,000000,23.723,24.042,23.665,23.937,993532,0
+CXW.US,D,20170330,000000,23.891,24.382,23.884,24.143,1244528,0
+CXW.US,D,20170331,000000,24.105,24.49,23.884,24.121,1111815,0
+CXW.US,D,20170403,000000,24.068,24.158,23.66,23.82,1318671,0
+CXW.US,D,20170404,000000,23.752,24.151,23.644,23.937,1036913,0
+CXW.US,D,20170405,000000,23.952,24.306,23.853,24.05,1271572,0
+CXW.US,D,20170406,000000,24.043,24.543,23.921,24.49,725394,0
+CXW.US,D,20170407,000000,24.396,24.704,24.252,24.512,958756,0
+CXW.US,D,20170410,000000,24.567,24.871,24.451,24.605,549994,0
+CXW.US,D,20170411,000000,24.757,25.662,24.674,25.624,1720201,0
+CXW.US,D,20170412,000000,25.61,25.699,25.012,25.387,1320156,0
+CXW.US,D,20170413,000000,25.341,25.565,25.18,25.473,919013,0
+CXW.US,D,20170417,000000,25.488,25.863,25.38,25.863,899035,0
+CXW.US,D,20170418,000000,25.802,26.079,25.473,25.624,758993,0
+CXW.US,D,20170419,000000,25.624,25.901,25.35,25.61,1013694,0
+CXW.US,D,20170420,000000,25.688,26.034,25.594,25.755,805874,0
+CXW.US,D,20170421,000000,25.695,26.264,25.473,26.11,1493465,0
+CXW.US,D,20170424,000000,26.27,26.377,25.955,26.208,1139452,0
+CXW.US,D,20170425,000000,26.339,26.946,26.231,26.448,1560744,0
+CXW.US,D,20170426,000000,26.377,26.8,26.14,26.675,784428,0
+CXW.US,D,20170427,000000,26.721,26.901,26.539,26.823,960982,0
+CXW.US,D,20170428,000000,26.73,26.823,26.11,26.448,1539655,0
+CXW.US,D,20170501,000000,26.515,26.664,26.163,26.276,1017820,0
+CXW.US,D,20170502,000000,26.194,26.255,25.364,25.855,1330961,0
+CXW.US,D,20170503,000000,25.833,25.847,25.058,25.226,1507165,0
+CXW.US,D,20170504,000000,25.718,25.817,23.967,25.035,2951162,0
+CXW.US,D,20170505,000000,25.035,25.695,25.035,25.695,1356712,0
+CXW.US,D,20170508,000000,25.679,26.201,25.527,26.11,957316,0
+CXW.US,D,20170509,000000,26.084,26.224,25.587,25.917,1088422,0
+CXW.US,D,20170510,000000,25.855,26.201,25.734,25.855,1004765,0
+CXW.US,D,20170511,000000,25.748,25.825,25.076,25.188,743490,0
+CXW.US,D,20170512,000000,25.287,25.61,25.165,25.54,831954,0
+CXW.US,D,20170515,000000,25.397,26.17,25.326,25.98,1112648,0
+CXW.US,D,20170516,000000,25.94,26.339,25.688,26.247,1328334,0
+CXW.US,D,20170517,000000,25.779,26.008,22.785,23.599,6326036,0
+CXW.US,D,20170518,000000,23.406,23.867,22.417,23.582,3171343,0
+CXW.US,D,20170519,000000,23.766,24.757,23.674,24.058,2121746,0
+CXW.US,D,20170522,000000,24.09,24.19,23.277,23.345,1293806,0
+CXW.US,D,20170523,000000,23.406,23.952,22.501,22.525,2228750,0
+CXW.US,D,20170524,000000,22.616,22.639,22.27,22.546,1581083,0
+CXW.US,D,20170525,000000,22.584,23.419,22.448,23.315,1249169,0
+CXW.US,D,20170526,000000,23.245,23.391,22.931,23.1,879337,0
+CXW.US,D,20170530,000000,23.029,23.361,22.601,22.662,941296,0
+CXW.US,D,20170531,000000,22.724,22.846,22.055,22.071,1803432,0
+CXW.US,D,20170601,000000,22.133,22.501,22.063,22.44,1004077,0
+CXW.US,D,20170602,000000,22.486,23.128,22.478,22.922,1114275,0
+CXW.US,D,20170605,000000,22.884,22.898,22.546,22.716,996923,0
+CXW.US,D,20170606,000000,22.624,22.816,22.386,22.67,703078,0
+CXW.US,D,20170607,000000,22.67,22.716,21.864,22.233,1300372,0
+CXW.US,D,20170608,000000,22.209,23.339,21.988,22.931,1380085,0
+CXW.US,D,20170609,000000,23.001,24.358,22.985,24.274,1614776,0
+CXW.US,D,20170612,000000,24.19,24.459,23.4,23.524,2673829,0
+CXW.US,D,20170613,000000,23.582,23.729,23.146,23.222,1012488,0
+CXW.US,D,20170614,000000,23.268,23.49,22.308,22.608,1430414,0
+CXW.US,D,20170615,000000,22.386,22.831,22.225,22.294,1330259,0
+CXW.US,D,20170616,000000,22.2,22.2,21.213,21.518,3519207,0
+CXW.US,D,20170619,000000,21.525,21.856,21.398,21.726,2690158,0
+CXW.US,D,20170620,000000,21.733,21.833,20.752,21.242,1526854,0
+CXW.US,D,20170621,000000,21.272,21.541,21.028,21.272,1375503,0
+CXW.US,D,20170622,000000,21.288,21.864,21.171,21.718,1063681,0
+CXW.US,D,20170623,000000,21.756,22.255,21.68,21.78,1257556,0
+CXW.US,D,20170626,000000,21.801,22.255,21.801,21.988,894934,0
+CXW.US,D,20170627,000000,21.954,22.171,21.288,21.319,1228205,0
+CXW.US,D,20170628,000000,21.449,21.787,21.118,21.602,1226052,0
+CXW.US,D,20170629,000000,21.563,21.689,21.135,21.394,1029981,0
+CXW.US,D,20170630,000000,21.501,21.695,21.299,21.494,773064,0
+CXW.US,D,20170703,000000,21.485,21.758,21.303,21.485,536837,0
+CXW.US,D,20170705,000000,21.556,21.945,21.485,21.796,746941,0
+CXW.US,D,20170706,000000,21.625,21.689,21.267,21.323,746456,0
+CXW.US,D,20170707,000000,21.323,21.634,21.244,21.432,728602,0
+CXW.US,D,20170710,000000,21.446,21.727,21.041,21.066,644531,0
+CXW.US,D,20170711,000000,21.041,21.167,20.745,20.964,807774,0
+CXW.US,D,20170712,000000,21.181,21.835,21.15,21.805,818311,0
+CXW.US,D,20170713,000000,21.766,21.9,21.622,21.665,837749,0
+CXW.US,D,20170714,000000,21.844,22.288,21.735,22.117,800342,0
+CXW.US,D,20170717,000000,22.086,22.445,21.875,22.336,857992,0
+CXW.US,D,20170718,000000,22.336,22.491,22.117,22.133,763311,0
+CXW.US,D,20170719,000000,22.211,22.764,22.139,22.544,741830,0
+CXW.US,D,20170720,000000,22.639,22.776,22.46,22.624,640371,0
+CXW.US,D,20170721,000000,22.701,22.718,22.139,22.499,604835,0
+CXW.US,D,20170724,000000,22.491,22.6,22.101,22.211,564132,0
+CXW.US,D,20170725,000000,22.389,22.71,22.196,22.358,1235415,0
+CXW.US,D,20170726,000000,22.345,22.452,21.665,21.718,1016886,0
+CXW.US,D,20170727,000000,21.625,21.822,21.237,21.563,1175556,0
+CXW.US,D,20170728,000000,21.563,21.594,20.917,21.22,700840,0
+CXW.US,D,20170731,000000,21.283,21.697,21.096,21.587,1291825,0
+CXW.US,D,20170801,000000,21.712,21.791,21.446,21.454,562412,0
+CXW.US,D,20170802,000000,21.471,21.471,20.501,20.597,825855,0
+CXW.US,D,20170803,000000,20.668,21.329,20.62,21.041,1049243,0
+CXW.US,D,20170804,000000,21.159,21.401,20.94,21.198,1655639,0
+CXW.US,D,20170807,000000,21.041,21.041,19.762,20.23,2019032,0
+CXW.US,D,20170808,000000,19.647,20.879,18.986,20.519,2642773,0
+CXW.US,D,20170809,000000,20.465,20.465,19.568,19.888,1398094,0
+CXW.US,D,20170810,000000,19.817,20.2,19.663,19.796,862273,0
+CXW.US,D,20170811,000000,19.63,20.393,19.585,20.255,1364995,0
+CXW.US,D,20170814,000000,20.472,20.585,20.222,20.23,813709,0
+CXW.US,D,20170815,000000,20.371,20.935,20.204,20.23,1090241,0
+CXW.US,D,20170816,000000,20.23,20.528,19.671,19.709,900353,0
+CXW.US,D,20170817,000000,19.676,19.703,19.118,19.163,941484,0
+CXW.US,D,20170818,000000,19.101,19.366,18.898,19.032,795494,0
+CXW.US,D,20170821,000000,18.968,19.187,18.832,19.016,721007,0
+CXW.US,D,20170822,000000,19.063,19.607,19.016,19.474,955612,0
+CXW.US,D,20170823,000000,19.428,19.507,19.328,19.428,551357,0
+CXW.US,D,20170824,000000,19.499,19.655,19.273,19.311,538064,0
+CXW.US,D,20170825,000000,19.351,19.577,19.131,19.366,1038714,0
+CXW.US,D,20170828,000000,19.467,19.926,19.467,19.709,1959589,0
+CXW.US,D,20170829,000000,19.561,20.676,19.491,20.332,1324153,0
+CXW.US,D,20170830,000000,20.27,20.676,19.943,20.637,956054,0
+CXW.US,D,20170831,000000,20.716,20.98,20.558,20.886,1362617,0
+CXW.US,D,20170901,000000,20.886,21.237,20.847,20.847,746378,0
+CXW.US,D,20170905,000000,20.831,20.917,20.449,20.551,880329,0
+CXW.US,D,20170906,000000,20.683,21.167,20.683,20.886,1222427,0
+CXW.US,D,20170907,000000,20.893,20.988,20.433,20.589,737061,0
+CXW.US,D,20170908,000000,20.575,21.019,20.472,20.947,607872,0
+CXW.US,D,20170911,000000,21.049,21.414,20.418,20.465,816217,0
+CXW.US,D,20170912,000000,20.497,20.637,20.208,20.294,554417,0
+CXW.US,D,20170913,000000,20.255,20.449,20.075,20.217,607375,0
+CXW.US,D,20170914,000000,20.2,20.363,19.996,20.114,560596,0
+CXW.US,D,20170915,000000,19.959,20.566,19.959,20.332,1231101,0
+CXW.US,D,20170918,000000,20.363,20.627,20.332,20.497,613619,0
+CXW.US,D,20170919,000000,20.512,20.62,19.896,19.943,889962,0
+CXW.US,D,20170920,000000,19.974,20.261,19.974,20.144,485230,0
+CXW.US,D,20170921,000000,20.123,20.144,19.788,19.826,727767,0
+CXW.US,D,20170922,000000,19.873,20.075,19.75,19.896,582864,0
+CXW.US,D,20170925,000000,19.974,20.217,19.873,20.097,645251,0
+CXW.US,D,20170926,000000,20.162,20.183,19.771,19.856,762514,0
+CXW.US,D,20170927,000000,19.826,20.371,19.78,20.332,964103,0
+CXW.US,D,20170928,000000,20.38,20.497,19.946,20.458,969559,0
+CXW.US,D,20170929,000000,20.458,21.367,20.441,21.202,1467270,0
+CXW.US,D,20171002,000000,21.335,21.335,20.552,20.719,831983,0
+CXW.US,D,20171003,000000,20.687,20.878,20.444,20.552,887967,0
+CXW.US,D,20171004,000000,20.592,20.809,20.369,20.543,634805,0
+CXW.US,D,20171005,000000,20.592,20.956,20.543,20.742,628758,0
+CXW.US,D,20171006,000000,20.719,20.726,20.252,20.33,776764,0
+CXW.US,D,20171009,000000,20.33,20.623,20.33,20.497,477504,0
+CXW.US,D,20171010,000000,20.513,20.908,20.345,20.552,687517,0
+CXW.US,D,20171011,000000,20.615,20.719,20.449,20.576,429652,0
+CXW.US,D,20171012,000000,20.568,20.706,20.465,20.56,482299,0
+CXW.US,D,20171013,000000,20.687,20.694,20.387,20.543,421251,0
+CXW.US,D,20171016,000000,20.543,20.701,20.326,20.369,693432,0
+CXW.US,D,20171017,000000,20.354,21.78,20.235,21.067,2372224,0
+CXW.US,D,20171018,000000,21.099,21.367,20.726,20.853,1123836,0
+CXW.US,D,20171019,000000,20.719,20.726,20.347,20.583,660758,0
+CXW.US,D,20171020,000000,20.647,20.812,20.472,20.687,650188,0
+CXW.US,D,20171023,000000,20.726,20.781,20.339,20.369,584855,0
+CXW.US,D,20171024,000000,20.401,20.48,19.404,19.593,1340983,0
+CXW.US,D,20171025,000000,19.649,19.759,19.312,19.459,1248235,0
+CXW.US,D,20171026,000000,19.451,19.824,19.436,19.6,1301635,0
+CXW.US,D,20171027,000000,19.689,19.871,19.388,19.759,756558,0
+CXW.US,D,20171030,000000,19.737,19.753,19.223,19.364,653097,0
+CXW.US,D,20171031,000000,19.364,19.719,19.174,19.53,1335108,0
+CXW.US,D,20171101,000000,19.698,19.719,19.332,19.412,1061027,0
+CXW.US,D,20171102,000000,19.474,19.854,19.412,19.499,1064260,0
+CXW.US,D,20171103,000000,19.404,19.554,19.292,19.427,635167,0
+CXW.US,D,20171106,000000,19.593,19.925,19.373,19.689,743791,0
+CXW.US,D,20171107,000000,19.737,20.061,19.593,19.792,733935,0
+CXW.US,D,20171108,000000,19.719,20.647,19.632,20.6,1284927,0
+CXW.US,D,20171109,000000,20.592,20.981,20.361,20.449,1379768,0
+CXW.US,D,20171110,000000,20.186,20.244,19.285,19.491,1371385,0
+CXW.US,D,20171113,000000,19.491,19.64,19.23,19.3,1072903,0
+CXW.US,D,20171114,000000,19.238,19.238,18.129,18.152,2544457,0
+CXW.US,D,20171115,000000,18.05,18.77,17.954,18.351,1584816,0
+CXW.US,D,20171116,000000,18.341,18.692,18.327,18.54,784174,0
+CXW.US,D,20171117,000000,18.492,18.692,18.327,18.382,917304,0
+CXW.US,D,20171120,000000,18.405,18.583,18.335,18.382,736363,0
+CXW.US,D,20171121,000000,18.492,18.524,18.112,18.256,925327,0
+CXW.US,D,20171122,000000,18.224,18.421,18.033,18.374,517546,0
+CXW.US,D,20171124,000000,18.478,18.478,18.12,18.216,385032,0
+CXW.US,D,20171127,000000,18.224,18.398,18.152,18.303,689523,0
+CXW.US,D,20171128,000000,18.318,18.587,18.231,18.565,742360,0
+CXW.US,D,20171129,000000,18.5,18.644,18.159,18.492,796571,0
+CXW.US,D,20171130,000000,18.492,18.873,18.374,18.621,1564811,0
+CXW.US,D,20171201,000000,18.579,18.799,18.042,18.382,1317578,0
+CXW.US,D,20171204,000000,18.524,18.556,18.152,18.335,908142,0
+CXW.US,D,20171205,000000,18.327,18.327,17.702,17.804,1272970,0
+CXW.US,D,20171206,000000,17.749,18.05,17.702,17.732,949838,0
+CXW.US,D,20171207,000000,17.732,17.974,17.59,17.866,754133,0
+CXW.US,D,20171208,000000,17.94,17.978,17.804,17.86,496953,0
+CXW.US,D,20171211,000000,17.813,17.835,17.464,17.487,879890,0
+CXW.US,D,20171212,000000,17.464,17.551,16.957,17.281,1817249,0
+CXW.US,D,20171213,000000,17.291,17.528,17.187,17.251,1402566,0
+CXW.US,D,20171214,000000,17.234,17.471,17.202,17.241,1061528,0
+CXW.US,D,20171215,000000,17.258,17.835,17.225,17.487,2603269,0
+CXW.US,D,20171218,000000,17.662,18.042,17.614,17.844,913790,0
+CXW.US,D,20171219,000000,17.851,17.851,17.447,17.582,894687,0
+CXW.US,D,20171220,000000,17.702,17.78,17.369,17.384,1105114,0
+CXW.US,D,20171221,000000,17.424,17.637,17.36,17.534,744579,0
+CXW.US,D,20171222,000000,17.605,17.873,17.408,17.71,917818,0
+CXW.US,D,20171226,000000,17.685,17.892,17.653,17.74,428479,0
+CXW.US,D,20171227,000000,17.78,17.86,17.447,17.71,2514719,0
+CXW.US,D,20171228,000000,17.702,17.771,17.503,17.71,3439224,0
+CXW.US,D,20171229,000000,17.702,18.371,17.572,18.16,3002319,0
+CXW.US,D,20180102,000000,18.218,18.305,17.91,18.201,1190952,0
+CXW.US,D,20180103,000000,18.233,18.549,18.233,18.45,1223578,0
+CXW.US,D,20180104,000000,18.499,18.545,18.185,18.233,1082187,0
+CXW.US,D,20180105,000000,18.273,18.403,17.996,18.346,1225443,0
+CXW.US,D,20180108,000000,18.346,19.121,18.341,19.007,1504444,0
+CXW.US,D,20180109,000000,19.007,19.025,18.055,18.112,1429562,0
+CXW.US,D,20180110,000000,18.112,18.124,17.494,17.515,1371951,0
+CXW.US,D,20180111,000000,17.612,18.25,17.483,18.25,1740918,0
+CXW.US,D,20180112,000000,18.192,18.192,17.692,18.015,1447766,0
+CXW.US,D,20180116,000000,18.097,18.499,18.097,18.192,1277409,0
+CXW.US,D,20180117,000000,18.331,18.331,17.863,17.935,1469497,0
+CXW.US,D,20180118,000000,17.902,17.919,17.564,17.741,1134304,0
+CXW.US,D,20180119,000000,17.797,18.08,17.733,18.032,696055,0
+CXW.US,D,20180122,000000,18.04,18.226,17.846,18.104,732278,0
+CXW.US,D,20180123,000000,18.185,18.192,17.75,17.95,838049,0
+CXW.US,D,20180124,000000,18.008,18.338,17.887,18.218,1016459,0
+CXW.US,D,20180125,000000,18.258,18.403,17.95,18.387,1782610,0
+CXW.US,D,20180126,000000,18.483,19.485,17.829,19.397,2528726,0
+CXW.US,D,20180129,000000,19.524,19.524,18.531,18.613,1850461,0
+CXW.US,D,20180130,000000,18.419,18.531,18.18,18.403,849598,0
+CXW.US,D,20180131,000000,18.524,18.808,18.371,18.734,1184050,0
+CXW.US,D,20180201,000000,18.686,18.871,18.428,18.459,821048,0
+CXW.US,D,20180202,000000,18.298,18.411,17.927,18.008,857324,0
+CXW.US,D,20180205,000000,17.822,17.919,16.728,17.257,1963700,0
+CXW.US,D,20180206,000000,16.886,17.264,16.595,16.723,1334830,0
+CXW.US,D,20180207,000000,16.716,16.966,16.442,16.442,1121389,0
+CXW.US,D,20180208,000000,16.449,16.708,16.07,16.078,1043902,0
+CXW.US,D,20180209,000000,16.192,16.377,15.94,16.256,957888,0
+CXW.US,D,20180212,000000,16.297,16.434,15.812,16.32,1036952,0
+CXW.US,D,20180213,000000,16.223,17.264,16.223,17.16,2009939,0
+CXW.US,D,20180214,000000,17.126,17.588,16.991,17.483,2446914,0
+CXW.US,D,20180215,000000,17.291,17.95,16.651,17.33,1967974,0
+CXW.US,D,20180216,000000,17.442,17.716,17.176,17.2,1410949,0
+CXW.US,D,20180220,000000,17.167,17.531,17.167,17.167,887644,0
+CXW.US,D,20180221,000000,17.136,17.733,17.014,17.458,1123278,0
+CXW.US,D,20180222,000000,17.581,17.829,17.41,17.49,828299,0
+CXW.US,D,20180223,000000,17.603,17.972,17.581,17.846,874766,0
+CXW.US,D,20180226,000000,17.846,17.85,17.564,17.643,702466,0
+CXW.US,D,20180227,000000,17.629,17.733,16.781,16.781,996120,0
+CXW.US,D,20180228,000000,16.91,17.181,16.769,16.781,2116740,0
+CXW.US,D,20180301,000000,16.708,17.41,16.708,17.209,1120936,0
+CXW.US,D,20180302,000000,16.974,17.233,16.813,17.2,819590,0
+CXW.US,D,20180305,000000,17.136,17.362,16.926,17.185,935079,0
+CXW.US,D,20180306,000000,17.362,17.758,17.209,17.524,963481,0
+CXW.US,D,20180307,000000,17.394,17.603,17.305,17.564,902133,0
+CXW.US,D,20180308,000000,17.581,17.612,17.014,17.119,831417,0
+CXW.US,D,20180309,000000,17.145,17.442,17.063,17.371,1098960,0
+CXW.US,D,20180312,000000,17.401,17.764,17.216,17.702,1058894,0
+CXW.US,D,20180313,000000,17.806,17.869,17.479,17.555,573100,0
+CXW.US,D,20180314,000000,17.524,17.612,17.25,17.272,676272,0
+CXW.US,D,20180315,000000,17.281,17.41,16.996,17.216,807619,0
+CXW.US,D,20180316,000000,17.233,17.435,17.152,17.345,1644388,0
+CXW.US,D,20180319,000000,17.176,17.257,16.651,16.773,1259423,0
+CXW.US,D,20180320,000000,16.788,16.919,16.66,16.764,870480,0
+CXW.US,D,20180321,000000,16.788,17.145,16.788,16.926,875702,0
+CXW.US,D,20180322,000000,16.748,16.919,16.506,16.514,964640,0
+CXW.US,D,20180323,000000,16.497,16.619,15.715,15.731,1412463,0
+CXW.US,D,20180326,000000,16.022,16.078,15.384,15.554,1316356,0
+CXW.US,D,20180327,000000,15.562,15.877,15.351,15.668,1603055,0
+CXW.US,D,20180328,000000,15.748,16.223,15.722,16.192,1593554,0
+CXW.US,D,20180329,000000,16.281,16.555,16.08,16.101,1062812,0
+CXW.US,D,20180402,000000,16.109,16.237,15.349,15.671,1278927,0
+CXW.US,D,20180403,000000,15.696,16.467,15.696,16.349,1119028,0
+CXW.US,D,20180404,000000,16.101,16.941,16.084,16.926,1072753,0
+CXW.US,D,20180405,000000,16.941,17.057,16.819,17.025,1061613,0
+CXW.US,D,20180406,000000,16.975,17.255,16.926,17.099,997302,0
+CXW.US,D,20180409,000000,17.14,17.313,16.679,17.182,1357116,0
+CXW.US,D,20180410,000000,17.363,17.478,16.926,17.007,1193374,0
+CXW.US,D,20180411,000000,16.933,17.189,16.819,16.868,562036,0
+CXW.US,D,20180412,000000,16.959,16.959,16.563,16.57,834270,0
+CXW.US,D,20180413,000000,16.67,16.67,16.281,16.455,1065412,0
+CXW.US,D,20180416,000000,16.531,16.793,16.413,16.736,818340,0
+CXW.US,D,20180417,000000,16.851,17.025,16.685,16.884,551779,0
+CXW.US,D,20180418,000000,16.918,17.033,16.769,16.859,573237,0
+CXW.US,D,20180419,000000,16.81,16.9,16.612,16.778,766938,0
+CXW.US,D,20180420,000000,16.827,16.843,16.44,16.712,698328,0
+CXW.US,D,20180423,000000,16.802,16.893,16.587,16.629,521072,0
+CXW.US,D,20180424,000000,16.629,16.736,16.462,16.563,815056,0
+CXW.US,D,20180425,000000,16.57,16.802,16.481,16.752,427326,0
+CXW.US,D,20180426,000000,16.843,16.966,16.423,16.9,549416,0
+CXW.US,D,20180427,000000,16.909,17.206,16.909,17.076,509181,0
+CXW.US,D,20180430,000000,17.025,17.139,16.545,16.629,1054731,0
+CXW.US,D,20180501,000000,16.57,16.941,16.504,16.859,771304,0
+CXW.US,D,20180502,000000,16.851,17.057,16.545,16.9,901365,0
+CXW.US,D,20180503,000000,17.14,17.628,17.115,17.379,889766,0
+CXW.US,D,20180504,000000,17.29,17.873,17.29,17.717,1384188,0
+CXW.US,D,20180507,000000,17.817,17.915,17.628,17.832,916587,0
+CXW.US,D,20180508,000000,17.823,17.823,17.149,17.215,1182218,0
+CXW.US,D,20180509,000000,17.255,17.255,16.875,16.966,720448,0
+CXW.US,D,20180510,000000,17.076,17.28,16.992,17.149,588250,0
+CXW.US,D,20180511,000000,17.14,17.297,17,17.215,626753,0
+CXW.US,D,20180514,000000,17.215,17.338,17.015,17.066,495970,0
+CXW.US,D,20180515,000000,16.959,17.115,16.778,16.918,896395,0
+CXW.US,D,20180516,000000,16.951,17.421,16.941,17.305,844652,0
+CXW.US,D,20180517,000000,17.33,17.33,16.909,16.951,669036,0
+CXW.US,D,20180518,000000,16.966,17.115,16.851,17.033,853836,0
+CXW.US,D,20180521,000000,17.149,17.412,17.099,17.372,679965,0
+CXW.US,D,20180522,000000,17.271,17.445,17.222,17.255,509308,0
+CXW.US,D,20180523,000000,17.263,17.51,17.215,17.396,465559,0
+CXW.US,D,20180524,000000,17.453,17.529,17.076,17.33,691885,0
+CXW.US,D,20180525,000000,17.263,17.453,17.189,17.396,476463,0
+CXW.US,D,20180529,000000,17.338,17.702,17.321,17.668,833725,0
+CXW.US,D,20180530,000000,17.717,17.981,17.628,17.883,1148467,0
+CXW.US,D,20180531,000000,17.906,17.915,17.665,17.75,1275048,0
+CXW.US,D,20180601,000000,17.775,18.08,17.676,17.873,1061604,0
+CXW.US,D,20180604,000000,17.965,18.072,17.828,17.85,743940,0
+CXW.US,D,20180605,000000,17.898,18.063,17.742,17.775,867103,0
+CXW.US,D,20180606,000000,17.775,17.8,17.33,17.602,1051722,0
+CXW.US,D,20180607,000000,17.642,17.808,17.545,17.652,671183,0
+CXW.US,D,20180608,000000,17.642,17.817,17.628,17.684,772304,0
+CXW.US,D,20180611,000000,17.692,17.8,17.56,17.702,682437,0
+CXW.US,D,20180612,000000,17.717,17.817,17.63,17.668,698495,0
+CXW.US,D,20180613,000000,17.676,17.734,17.215,17.231,702799,0
+CXW.US,D,20180614,000000,17.29,17.49,17.14,17.478,871692,0
+CXW.US,D,20180615,000000,17.494,18.08,17.453,17.692,2186881,0
+CXW.US,D,20180618,000000,17.585,17.775,17.231,17.372,1316383,0
+CXW.US,D,20180619,000000,17.305,17.76,17.243,17.51,1416321,0
+CXW.US,D,20180620,000000,17.552,18.187,17.529,18.13,1641430,0
+CXW.US,D,20180621,000000,18.13,18.632,18.098,18.583,1618894,0
+CXW.US,D,20180622,000000,18.714,19.424,18.655,19.318,15543922,0
+CXW.US,D,20180625,000000,19.367,19.698,19.152,19.648,2114173,0
+CXW.US,D,20180626,000000,19.721,19.838,19.053,19.127,2259704,0
+CXW.US,D,20180627,000000,19.136,19.216,18.617,18.963,2042513,0
+CXW.US,D,20180628,000000,18.98,19.689,18.98,19.556,2147505,0
+CXW.US,D,20180629,000000,19.531,20.304,19.422,20.068,2289839,0
+CXW.US,D,20180702,000000,20.001,20.204,19.541,19.801,1387650,0
+CXW.US,D,20180703,000000,19.816,20.162,19.624,19.993,692682,0
+CXW.US,D,20180705,000000,20.068,20.246,19.808,20.227,1886608,0
+CXW.US,D,20180706,000000,20.304,20.414,19.943,19.993,991854,0
+CXW.US,D,20180709,000000,20.036,20.036,19.704,19.967,1136084,0
+CXW.US,D,20180710,000000,19.961,20.271,19.901,20.144,1108574,0
+CXW.US,D,20180711,000000,20.12,20.679,20.053,20.599,1056390,0
+CXW.US,D,20180712,000000,20.656,20.758,20.32,20.683,1099770,0
+CXW.US,D,20180713,000000,20.741,21.028,20.581,20.867,711001,0
+CXW.US,D,20180716,000000,20.758,20.993,20.607,20.774,847826,0
+CXW.US,D,20180717,000000,20.791,20.876,20.33,20.38,909036,0
+CXW.US,D,20180718,000000,20.38,20.514,20.227,20.414,758003,0
+CXW.US,D,20180719,000000,20.371,20.812,20.246,20.674,1448185,0
+CXW.US,D,20180720,000000,20.698,20.876,20.611,20.642,877888,0
+CXW.US,D,20180723,000000,20.59,20.791,20.43,20.717,904124,0
+CXW.US,D,20180724,000000,20.791,20.791,20.548,20.632,950596,0
+CXW.US,D,20180725,000000,20.632,20.856,20.632,20.816,712583,0
+CXW.US,D,20180726,000000,20.867,21.279,20.867,21.086,771755,0
+CXW.US,D,20180727,000000,21.195,21.337,20.918,21.262,830148,0
+CXW.US,D,20180730,000000,21.262,21.691,21.168,21.489,933212,0
+CXW.US,D,20180731,000000,21.582,21.901,21.489,21.539,1691367,0
+CXW.US,D,20180801,000000,21.379,21.564,21.153,21.532,888625,0
+CXW.US,D,20180802,000000,21.506,21.665,21.186,21.64,545491,0
+CXW.US,D,20180803,000000,21.597,21.833,21.304,21.337,512669,0
+CXW.US,D,20180806,000000,21.337,21.657,21.212,21.657,707153,0
+CXW.US,D,20180807,000000,21.674,21.917,21.547,21.674,835793,0
+CXW.US,D,20180808,000000,21.615,21.793,21.473,21.498,846797,0
+CXW.US,D,20180809,000000,21.582,21.793,21.028,21.186,1284781,0
+CXW.US,D,20180810,000000,21.186,21.615,21.168,21.313,960737,0
+CXW.US,D,20180813,000000,21.363,21.447,21.019,21.077,764753,0
+CXW.US,D,20180814,000000,21.119,21.262,20.736,20.791,1197915,0
+CXW.US,D,20180815,000000,20.758,20.793,20.363,20.472,883028,0
+CXW.US,D,20180816,000000,20.632,20.977,20.537,20.908,794524,0
+CXW.US,D,20180817,000000,20.892,21.262,20.884,21.228,598006,0
+CXW.US,D,20180820,000000,21.245,21.532,21.22,21.262,591013,0
+CXW.US,D,20180821,000000,21.253,21.564,21.238,21.447,577230,0
+CXW.US,D,20180822,000000,21.404,21.597,21.186,21.313,777841,0
+CXW.US,D,20180823,000000,21.287,21.404,20.908,20.977,1002355,0
+CXW.US,D,20180824,000000,20.918,21.119,20.758,20.985,511645,0
+CXW.US,D,20180827,000000,20.993,21.337,20.985,21.322,938347,0
+CXW.US,D,20180828,000000,21.363,21.622,21.191,21.597,887025,0
+CXW.US,D,20180829,000000,21.632,21.682,21.43,21.564,977340,0
+CXW.US,D,20180830,000000,21.691,21.882,21.564,21.807,842473,0
+CXW.US,D,20180831,000000,21.875,21.892,21.597,21.75,948364,0
+CXW.US,D,20180904,000000,21.674,21.716,21.322,21.363,476364,0
+CXW.US,D,20180905,000000,21.287,21.615,21.25,21.573,565392,0
+CXW.US,D,20180906,000000,21.589,21.719,21.513,21.632,603236,0
+CXW.US,D,20180907,000000,21.564,21.64,20.901,20.993,718494,0
+CXW.US,D,20180910,000000,21.061,21.134,20.674,20.741,917642,0
+CXW.US,D,20180911,000000,20.698,20.816,20.548,20.614,744860,0
+CXW.US,D,20180912,000000,20.599,20.922,20.573,20.859,579003,0
+CXW.US,D,20180913,000000,20.933,21.191,20.783,21.119,451917,0
+CXW.US,D,20180914,000000,21.077,21.313,21.002,21.195,551494,0
+CXW.US,D,20180917,000000,21.195,21.473,21.028,21.438,779532,0
+CXW.US,D,20180918,000000,21.412,21.691,21.379,21.412,579780,0
+CXW.US,D,20180919,000000,21.37,21.607,21.212,21.295,623676,0
+CXW.US,D,20180920,000000,21.355,21.682,21.245,21.665,661200,0
+CXW.US,D,20180921,000000,21.607,21.64,21.043,21.077,1624306,0
+CXW.US,D,20180924,000000,21.052,21.112,20.43,20.642,1151199,0
+CXW.US,D,20180925,000000,20.649,20.707,20.338,20.489,1115692,0
+CXW.US,D,20180926,000000,20.532,20.608,20.195,20.204,1127990,0
+CXW.US,D,20180927,000000,20.32,20.649,20.172,20.296,735948,0
+CXW.US,D,20180928,000000,20.33,20.895,20.33,20.809,803093,0
+CXW.US,D,20181001,000000,20.869,20.929,20.595,20.62,506631,0
+CXW.US,D,20181002,000000,20.629,20.758,20.562,20.663,362730,0
+CXW.US,D,20181003,000000,20.732,20.886,20.391,20.552,554661,0
+CXW.US,D,20181004,000000,20.425,20.466,20.065,20.142,546355,0
+CXW.US,D,20181005,000000,20.177,20.292,19.911,20.005,576125,0
+CXW.US,D,20181008,000000,20.031,20.537,20.031,20.484,772879,0
+CXW.US,D,20181009,000000,20.518,20.878,20.391,20.654,939540,0
+CXW.US,D,20181010,000000,20.587,21.186,20.352,20.364,719178,0
+CXW.US,D,20181011,000000,20.313,20.51,20.005,20.014,693847,0
+CXW.US,D,20181012,000000,20.253,20.253,19.003,19.132,908871,0
+CXW.US,D,20181015,000000,19.107,19.474,19.091,19.176,817323,0
+CXW.US,D,20181016,000000,19.27,19.671,18.824,19.629,1043122,0
+CXW.US,D,20181017,000000,19.569,20.031,19.474,19.775,567720,0
+CXW.US,D,20181018,000000,19.713,20.031,19.535,19.671,593462,0
+CXW.US,D,20181019,000000,19.636,20.092,19.636,19.98,575231,0
+CXW.US,D,20181022,000000,20.057,20.356,19.981,20.014,474202,0
+CXW.US,D,20181023,000000,19.911,20.459,19.911,20.348,714855,0
+CXW.US,D,20181024,000000,20.373,20.759,20.236,20.391,774109,0
+CXW.US,D,20181025,000000,20.425,20.801,20.356,20.697,668573,0
+CXW.US,D,20181026,000000,20.587,20.663,19.92,20.304,1116056,0
+CXW.US,D,20181029,000000,20.501,20.654,20.005,20.183,711385,0
+CXW.US,D,20181030,000000,20.169,20.476,20.005,20.193,634074,0
+CXW.US,D,20181031,000000,20.279,20.335,19.193,19.209,1120054,0
+CXW.US,D,20181101,000000,19.209,19.449,19.056,19.279,766138,0
+CXW.US,D,20181102,000000,19.356,19.509,18.936,19.398,785772,0
+CXW.US,D,20181105,000000,19.415,20.312,19.415,19.98,957668,0
+CXW.US,D,20181106,000000,19.842,19.847,17.996,18.636,1885505,0
+CXW.US,D,20181107,000000,18.636,19.039,18.279,18.808,906180,0
+CXW.US,D,20181108,000000,18.782,19.003,18.602,18.969,612896,0
+CXW.US,D,20181109,000000,18.859,19.131,18.568,18.689,683375,0
+CXW.US,D,20181112,000000,18.705,19.501,18.705,19.423,858224,0
+CXW.US,D,20181113,000000,19.518,19.8,19.193,19.279,347963,0
+CXW.US,D,20181114,000000,19.407,19.44,18.671,18.867,744713,0
+CXW.US,D,20181115,000000,18.747,18.747,18.398,18.602,673472,0
+CXW.US,D,20181116,000000,18.456,18.892,18.295,18.32,1411104,0
+CXW.US,D,20181119,000000,18.32,18.518,18.034,18.303,672485,0
+CXW.US,D,20181120,000000,18.243,18.524,18.115,18.176,823611,0
+CXW.US,D,20181121,000000,18.115,18.44,18.047,18.149,740640,0
+CXW.US,D,20181123,000000,18.132,18.628,17.919,18.44,402149,0
+CXW.US,D,20181126,000000,18.456,18.8,18.364,18.747,914566,0
+CXW.US,D,20181127,000000,18.782,18.782,18.234,18.277,444395,0
+CXW.US,D,20181128,000000,18.2,18.911,18.038,18.747,664577,0
+CXW.US,D,20181129,000000,18.646,18.945,18.422,18.824,467408,0
+CXW.US,D,20181130,000000,18.723,18.877,18.456,18.773,1443462,0
+CXW.US,D,20181203,000000,18.859,19.073,18.548,19.065,702815,0
+CXW.US,D,20181204,000000,19.03,19.33,18.192,18.337,694130,0
+CXW.US,D,20181206,000000,18.312,18.979,18.055,18.962,810860,0
+CXW.US,D,20181207,000000,18.927,18.995,18.61,18.918,959491,0
+CXW.US,D,20181210,000000,18.969,18.969,18.533,18.723,614945,0
+CXW.US,D,20181211,000000,18.843,19.047,18.524,18.576,661380,0
+CXW.US,D,20181212,000000,18.713,18.918,18.303,18.364,1170113,0
+CXW.US,D,20181213,000000,18.355,18.628,18.268,18.398,650098,0
+CXW.US,D,20181214,000000,18.295,18.389,17.859,17.971,832215,0
+CXW.US,D,20181217,000000,17.986,18.085,17.039,17.039,1405878,0
+CXW.US,D,20181218,000000,17.199,17.619,17.08,17.184,1638085,0
+CXW.US,D,20181219,000000,17.184,17.184,15.892,16.054,2414470,0
+CXW.US,D,20181220,000000,16.07,16.463,15.883,16.439,1953747,0
+CXW.US,D,20181221,000000,16.429,16.713,15.609,15.746,3168944,0
+CXW.US,D,20181224,000000,15.661,15.738,15.138,15.138,572237,0
+CXW.US,D,20181226,000000,15.191,15.54,14.832,15.514,1070914,0
+CXW.US,D,20181227,000000,15.352,15.377,14.677,15.087,1234321,0
+CXW.US,D,20181228,000000,15.13,15.6,15.011,15.506,1303966,0
+CXW.US,D,20181231,000000,15.594,15.661,15.087,15.62,1151603,0
+CXW.US,D,20190102,000000,15.391,15.419,15.121,15.226,911670,0
+CXW.US,D,20190103,000000,15.226,15.585,15.147,15.341,772815,0
+CXW.US,D,20190104,000000,15.489,15.804,15.348,15.69,830334,0
+CXW.US,D,20190107,000000,15.708,16.066,15.646,15.918,666716,0
+CXW.US,D,20190108,000000,16.007,16.44,15.948,16.426,665125,0
+CXW.US,D,20190109,000000,16.524,16.743,16.303,16.654,665676,0
+CXW.US,D,20190110,000000,16.628,17.101,16.48,16.9,534928,0
+CXW.US,D,20190111,000000,16.917,17.18,16.847,17.076,670195,0
+CXW.US,D,20190114,000000,16.821,16.926,16.524,16.559,963435,0
+CXW.US,D,20190115,000000,16.618,16.821,16.47,16.794,596965,0
+CXW.US,D,20190116,000000,16.794,17.25,16.794,17.162,565387,0
+CXW.US,D,20190117,000000,17.04,17.233,16.943,17.057,565990,0
+CXW.US,D,20190118,000000,17.076,17.162,16.908,17.076,577433,0
+CXW.US,D,20190122,000000,17.057,17.066,16.628,16.723,662792,0
+CXW.US,D,20190123,000000,16.733,16.926,16.531,16.733,427435,0
+CXW.US,D,20190124,000000,16.733,16.917,16.644,16.812,396691,0
+CXW.US,D,20190125,000000,16.891,16.96,16.61,16.794,566481,0
+CXW.US,D,20190128,000000,16.75,16.96,16.549,16.855,708876,0
+CXW.US,D,20190129,000000,16.9,17.25,16.771,17.197,522519,0
+CXW.US,D,20190130,000000,17.197,17.337,16.997,17.145,609510,0
+CXW.US,D,20190131,000000,17.154,17.408,16.934,17.408,600430,0
+CXW.US,D,20190201,000000,17.433,17.46,16.9,17.083,517678,0
+CXW.US,D,20190204,000000,17.126,17.512,16.978,17.495,669603,0
+CXW.US,D,20190205,000000,17.495,17.618,17.381,17.574,785289,0
+CXW.US,D,20190206,000000,17.574,17.666,17.329,17.46,504769,0
+CXW.US,D,20190207,000000,17.451,17.67,17.345,17.643,505008,0
+CXW.US,D,20190208,000000,17.6,17.785,17.521,17.766,404113,0
+CXW.US,D,20190211,000000,17.766,17.846,17.662,17.776,482242,0
+CXW.US,D,20190212,000000,17.837,17.846,17.477,17.529,396847,0
+CXW.US,D,20190213,000000,17.512,17.643,17.386,17.6,354542,0
+CXW.US,D,20190214,000000,17.618,17.785,17.433,17.521,776534,0
+CXW.US,D,20190215,000000,17.608,17.897,17.345,17.819,947343,0
+CXW.US,D,20190219,000000,17.792,18.003,17.687,17.933,610190,0
+CXW.US,D,20190220,000000,18.398,18.704,18.214,18.695,1015063,0
+CXW.US,D,20190221,000000,18.704,18.975,18.423,18.958,974077,0
+CXW.US,D,20190222,000000,19.08,19.37,18.959,19.309,677295,0
+CXW.US,D,20190225,000000,19.388,19.668,19.195,19.247,1015152,0
+CXW.US,D,20190226,000000,19.239,19.247,18.826,18.923,719292,0
+CXW.US,D,20190227,000000,18.896,19.024,18.731,18.801,466274,0
+CXW.US,D,20190228,000000,18.782,18.782,18.547,18.555,789899,0
+CXW.US,D,20190301,000000,18.608,18.66,17.906,18.214,1002660,0
+CXW.US,D,20190304,000000,18.23,18.502,18.108,18.458,952154,0
+CXW.US,D,20190305,000000,18.292,18.608,18.25,18.292,557907,0
+CXW.US,D,20190306,000000,18.266,18.379,17.424,17.451,1108858,0
+CXW.US,D,20190307,000000,17.6,17.618,17.118,17.18,843442,0
+CXW.US,D,20190308,000000,17.188,17.275,16.934,17.066,595775,0
+CXW.US,D,20190311,000000,17.101,17.354,17.004,17.311,764124,0
+CXW.US,D,20190312,000000,17.372,17.481,17.004,17.076,872921,0
+CXW.US,D,20190313,000000,17.066,17.267,16.768,16.847,1418431,0
+CXW.US,D,20190314,000000,16.865,17.012,16.584,16.821,902582,0
+CXW.US,D,20190315,000000,16.881,16.969,16.671,16.759,1437679,0
+CXW.US,D,20190318,000000,16.75,16.984,16.593,16.759,893995,0
+CXW.US,D,20190319,000000,16.812,16.926,16.654,16.707,766097,0
+CXW.US,D,20190320,000000,16.716,16.768,16.452,16.618,1365395,0
+CXW.US,D,20190321,000000,17.076,17.076,16.524,17.076,679372,0
+CXW.US,D,20190322,000000,17.012,17.137,16.812,16.812,922270,0
+CXW.US,D,20190325,000000,16.794,16.96,16.58,16.802,798264,0
+CXW.US,D,20190326,000000,16.873,17.233,16.821,17.11,595006,0
+CXW.US,D,20190327,000000,17.091,17.17,16.743,16.978,591452,0
+CXW.US,D,20190328,000000,17.083,17.345,16.997,17.294,1034229,0
+CXW.US,D,20190329,000000,17.508,17.535,17.213,17.427,1619811,0
+CXW.US,D,20190401,000000,17.473,17.67,17.285,17.67,971822,0
+CXW.US,D,20190402,000000,17.616,17.714,17.545,17.616,731777,0
+CXW.US,D,20190403,000000,17.787,17.809,17.633,17.787,668121,0
+CXW.US,D,20190404,000000,17.831,18.064,17.768,17.974,666249,0
+CXW.US,D,20190405,000000,17.993,18.217,17.988,18.217,905138,0
+CXW.US,D,20190408,000000,18.198,18.27,18.055,18.198,417013,0
+CXW.US,D,20190409,000000,18.154,18.208,17.841,17.876,728481,0
+CXW.US,D,20190410,000000,17.948,18.341,17.948,18.226,553503,0
+CXW.US,D,20190411,000000,18.234,18.341,18.091,18.162,480205,0
+CXW.US,D,20190412,000000,18.172,18.253,18.028,18.234,409836,0
+CXW.US,D,20190415,000000,18.262,18.539,18.234,18.458,503946,0
+CXW.US,D,20190416,000000,18.522,18.529,17.897,18.127,540824,0
+CXW.US,D,20190417,000000,18.182,18.557,18.064,18.396,571377,0
+CXW.US,D,20190418,000000,18.341,18.584,18.279,18.513,570294,0
+CXW.US,D,20190422,000000,18.449,18.557,18.091,18.234,558811,0
+CXW.US,D,20190423,000000,18.27,18.494,18.101,18.368,518166,0
+CXW.US,D,20190424,000000,18.396,18.513,18.351,18.422,295512,0
+CXW.US,D,20190425,000000,18.306,18.387,18.081,18.226,371638,0
+CXW.US,D,20190426,000000,18.297,18.494,18.189,18.422,281794,0
+CXW.US,D,20190429,000000,18.297,18.539,18.253,18.314,258731,0
+CXW.US,D,20190430,000000,18.387,18.763,18.253,18.647,545887,0
+CXW.US,D,20190501,000000,18.692,19.264,18.683,18.933,408977,0
+CXW.US,D,20190502,000000,18.889,19.085,18.468,18.584,411112,0
+CXW.US,D,20190503,000000,18.692,19.095,18.692,19.085,483004,0
+CXW.US,D,20190506,000000,18.907,19.283,18.789,19.166,465399,0
+CXW.US,D,20190507,000000,19.049,19.085,18.414,18.557,415734,0
+CXW.US,D,20190508,000000,18.503,18.7,18.279,18.288,438737,0
+CXW.US,D,20190509,000000,18.799,19.579,18.673,19.345,1120612,0
+CXW.US,D,20190510,000000,19.328,19.605,19.157,19.605,749835,0
+CXW.US,D,20190513,000000,19.363,19.524,19.229,19.435,591922,0
+CXW.US,D,20190514,000000,19.462,19.615,19.309,19.355,764761,0
+CXW.US,D,20190515,000000,19.229,19.56,19.193,19.551,510114,0
+CXW.US,D,20190516,000000,19.551,19.833,19.524,19.83,499283,0
+CXW.US,D,20190517,000000,19.722,19.883,19.713,19.784,427503,0
+CXW.US,D,20190520,000000,19.713,19.865,19.675,19.856,440338,0
+CXW.US,D,20190521,000000,19.927,20.062,19.891,20.062,390870,0
+CXW.US,D,20190522,000000,19.982,20.107,19.946,20.017,319544,0
+CXW.US,D,20190523,000000,19.901,20.026,19.74,19.982,462499,0
+CXW.US,D,20190524,000000,20.107,20.116,19.856,20.009,239762,0
+CXW.US,D,20190528,000000,20.071,20.251,19.713,19.722,540564,0
+CXW.US,D,20190529,000000,19.605,19.605,19.309,19.453,453504,0
+CXW.US,D,20190530,000000,19.48,19.659,19.319,19.489,417252,0
+CXW.US,D,20190531,000000,19.355,19.676,19.283,19.623,691697,0
+CXW.US,D,20190603,000000,19.676,19.713,19.103,19.283,781168,0
+CXW.US,D,20190604,000000,19.319,19.39,19.068,19.39,456095,0
+CXW.US,D,20190605,000000,19.416,19.65,19.283,19.372,724918,0
+CXW.US,D,20190606,000000,19.507,19.865,19.283,19.82,655215,0
+CXW.US,D,20190607,000000,20.036,20.519,20.009,20.411,953988,0
+CXW.US,D,20190610,000000,20.438,20.734,20.259,20.717,779125,0
+CXW.US,D,20190611,000000,20.824,21.084,20.626,21.084,827495,0
+CXW.US,D,20190612,000000,21.057,21.289,20.798,21.263,713629,0
+CXW.US,D,20190613,000000,21.352,21.604,21.156,21.505,630827,0
+CXW.US,D,20190614,000000,21.415,21.747,21.317,21.325,584271,0
+CXW.US,D,20190617,000000,21.308,21.533,21.119,21.46,487346,0
+CXW.US,D,20190618,000000,21.585,21.845,21.379,21.568,448547,0
+CXW.US,D,20190619,000000,21.533,21.577,21.299,21.415,383515,0
+CXW.US,D,20190620,000000,21.549,21.549,21.325,21.325,339285,0
+CXW.US,D,20190621,000000,20.689,20.941,19.982,20.044,1949444,0
+CXW.US,D,20190624,000000,20.125,20.33,19.883,19.883,724520,0
+CXW.US,D,20190625,000000,19.937,19.999,19.363,19.372,769625,0
+CXW.US,D,20190626,000000,19.409,19.409,18.513,18.522,1598078,0
+CXW.US,D,20190627,000000,18.61,18.951,18.326,18.673,1893233,0
+CXW.US,D,20190628,000000,18.783,19.085,18.655,19.003,1744305,0
+CXW.US,D,20190701,000000,19.085,19.15,18.408,18.49,938026,0
+CXW.US,D,20190702,000000,18.49,18.655,18.262,18.49,1118027,0
+CXW.US,D,20190703,000000,18.573,18.628,18.38,18.436,496955,0
+CXW.US,D,20190705,000000,18.363,18.682,18.188,18.546,1227759,0
+CXW.US,D,20190708,000000,18.453,18.719,18.353,18.436,1105714,0
+CXW.US,D,20190709,000000,18.399,18.507,17.749,17.977,1630766,0
+CXW.US,D,20190710,000000,18.033,18.079,17.525,17.703,1299296,0
+CXW.US,D,20190711,000000,17.739,17.822,16.596,16.65,2565782,0
+CXW.US,D,20190712,000000,16.715,16.769,16.275,16.641,1846324,0
+CXW.US,D,20190715,000000,16.633,16.66,16.119,16.413,2197286,0
+CXW.US,D,20190716,000000,16.394,16.477,15.918,15.991,1910917,0
+CXW.US,D,20190717,000000,16.018,16.193,15.936,16.119,1463759,0
+CXW.US,D,20190718,000000,16.091,16.184,15.562,15.562,1339676,0
+CXW.US,D,20190719,000000,15.223,15.652,15.196,15.223,1289842,0
+CXW.US,D,20190722,000000,15.213,15.269,14.463,14.884,2687227,0
+CXW.US,D,20190723,000000,15.415,15.689,14.801,15.415,2255366,0
+CXW.US,D,20190724,000000,15.379,15.598,15.021,15.021,1282516,0
+CXW.US,D,20190725,000000,14.966,15.021,14.248,14.463,1768659,0
+CXW.US,D,20190726,000000,14.518,14.976,14.499,14.81,999758,0
+CXW.US,D,20190729,000000,14.774,15.241,14.764,14.837,960816,0
+CXW.US,D,20190730,000000,15.168,15.241,14.727,15.168,945746,0
+CXW.US,D,20190731,000000,15.168,15.84,15.168,15.534,1484700,0
+CXW.US,D,20190801,000000,15.525,15.698,15.131,15.159,911916,0
+CXW.US,D,20190802,000000,15.131,15.46,15.049,15.196,753854,0
+CXW.US,D,20190805,000000,15.021,15.474,14.774,15.379,1295137,0
+CXW.US,D,20190806,000000,15.469,16.074,15.03,15.964,1630106,0
+CXW.US,D,20190807,000000,15.918,16.55,15.542,16.229,1474266,0
+CXW.US,D,20190808,000000,16.294,16.715,16.133,16.495,1029381,0
+CXW.US,D,20190809,000000,16.495,16.495,16.046,16.193,618708,0
+CXW.US,D,20190812,000000,16.119,16.257,15.918,16.156,411032,0
+CXW.US,D,20190813,000000,16.156,16.504,16.112,16.266,534817,0
+CXW.US,D,20190814,000000,16.128,16.169,15.652,15.725,734515,0
+CXW.US,D,20190815,000000,15.753,15.902,15.625,15.753,541009,0
+CXW.US,D,20190816,000000,15.79,16.321,15.652,16.174,477960,0
+CXW.US,D,20190819,000000,16.349,16.495,16.055,16.064,693985,0
+CXW.US,D,20190820,000000,16.018,16.119,15.808,15.891,471562,0
+CXW.US,D,20190821,000000,15.964,16.018,15.813,15.854,511825,0
+CXW.US,D,20190822,000000,15.9,15.986,15.607,15.818,561757,0
+CXW.US,D,20190823,000000,15.781,15.845,15.196,15.269,844398,0
+CXW.US,D,20190826,000000,15.424,15.772,15.369,15.762,473142,0
+CXW.US,D,20190827,000000,15.881,15.991,15.232,15.241,762041,0
+CXW.US,D,20190828,000000,15.277,15.891,15.263,15.579,451392,0
+CXW.US,D,20190829,000000,15.708,15.863,15.59,15.635,309304,0
+CXW.US,D,20190830,000000,15.652,15.735,15.406,15.515,491354,0
+CXW.US,D,20190903,000000,15.515,15.808,15.479,15.772,663569,0
+CXW.US,D,20190904,000000,15.918,16.101,15.803,15.908,566323,0
+CXW.US,D,20190905,000000,15.964,16.064,15.762,15.918,795472,0
+CXW.US,D,20190906,000000,15.818,16.074,15.725,15.835,526180,0
+CXW.US,D,20190909,000000,15.854,16.275,15.818,16.111,744074,0
+CXW.US,D,20190910,000000,16.028,16.467,16.018,16.385,700214,0
+CXW.US,D,20190911,000000,16.413,16.751,16.239,16.751,849378,0
+CXW.US,D,20190912,000000,16.706,16.962,16.487,16.532,892739,0
+CXW.US,D,20190913,000000,16.568,16.806,16.284,16.303,737733,0
+CXW.US,D,20190916,000000,16.257,16.44,15.781,16.385,774747,0
+CXW.US,D,20190917,000000,16.321,16.367,15.936,16.074,853641,0
+CXW.US,D,20190918,000000,16.174,16.201,15.854,16.018,499537,0
+CXW.US,D,20190919,000000,16.055,16.247,15.835,15.863,635617,0
+CXW.US,D,20190920,000000,15.955,16.128,15.818,15.891,2381201,0
+CXW.US,D,20190923,000000,15.854,15.936,15.598,15.607,894585,0
+CXW.US,D,20190924,000000,15.635,15.973,15.625,15.827,814418,0
+CXW.US,D,20190925,000000,15.818,16.586,15.818,16.56,1216634,0
+CXW.US,D,20190926,000000,16.605,16.678,16.22,16.321,1107169,0
+CXW.US,D,20190927,000000,16.385,16.633,16.119,16.22,1099591,0
+CXW.US,D,20190930,000000,16.239,16.417,16.136,16.22,890999,0
+CXW.US,D,20191001,000000,16.239,16.361,15.169,15.253,1586349,0
+CXW.US,D,20191002,000000,15.169,15.263,14.752,14.906,1504015,0
+CXW.US,D,20191003,000000,14.868,15.356,14.84,15.094,710490,0
+CXW.US,D,20191004,000000,15.075,15.422,15.028,15.413,678640,0
+CXW.US,D,20191007,000000,15.376,15.647,15.244,15.263,537283,0
+CXW.US,D,20191008,000000,15.16,15.224,14.822,14.85,653959,0
+CXW.US,D,20191009,000000,14.878,15,14.615,14.652,637383,0
+CXW.US,D,20191010,000000,14.7,14.755,14.146,14.174,1332981,0
+CXW.US,D,20191011,000000,14.313,14.878,14.193,14.587,1365526,0
+CXW.US,D,20191014,000000,14.587,14.878,14.474,14.709,638933,0
+CXW.US,D,20191015,000000,14.784,14.99,14.427,14.465,1077215,0
+CXW.US,D,20191016,000000,14.418,14.606,13.986,14.371,734987,0
+CXW.US,D,20191017,000000,14.334,14.672,14.296,14.596,573194,0
+CXW.US,D,20191018,000000,14.549,14.549,14.371,14.389,716680,0
+CXW.US,D,20191021,000000,14.484,14.803,14.456,14.569,618002,0
+CXW.US,D,20191022,000000,14.672,15.169,14.652,14.972,861154,0
+CXW.US,D,20191023,000000,15.018,15.253,14.911,15.206,1192660,0
+CXW.US,D,20191024,000000,15.291,15.309,14.793,14.915,620136,0
+CXW.US,D,20191025,000000,14.878,15.038,14.793,14.859,555906,0
+CXW.US,D,20191028,000000,14.859,14.943,14.624,14.644,684980,0
+CXW.US,D,20191029,000000,14.577,14.784,14.446,14.521,624856,0
+CXW.US,D,20191030,000000,14.484,14.596,14.324,14.521,434668,0
+CXW.US,D,20191031,000000,14.446,14.456,14.183,14.324,644796,0
+CXW.US,D,20191101,000000,14.399,14.775,14.343,14.747,609456,0
+CXW.US,D,20191104,000000,14.69,15.216,14.606,15.15,880703,0
+CXW.US,D,20191105,000000,15.113,15.216,14.747,14.897,767133,0
+CXW.US,D,20191106,000000,14.784,15.038,14.624,14.624,803457,0
+CXW.US,D,20191107,000000,14.812,15.075,14.437,14.953,983703,0
+CXW.US,D,20191108,000000,14.963,15.281,14.784,15.16,667244,0
+CXW.US,D,20191111,000000,15.113,15.225,14.755,14.963,636297,0
+CXW.US,D,20191112,000000,15.038,15.366,14.925,14.925,702194,0
+CXW.US,D,20191113,000000,14.859,14.943,14.644,14.662,617657,0
+CXW.US,D,20191114,000000,14.624,14.868,14.624,14.775,462167,0
+CXW.US,D,20191115,000000,14.859,14.925,14.461,14.502,1261004,0
+CXW.US,D,20191118,000000,14.521,14.755,14.427,14.512,719244,0
+CXW.US,D,20191119,000000,14.596,14.709,14.394,14.418,655858,0
+CXW.US,D,20191120,000000,14.418,14.512,14.23,14.371,822393,0
+CXW.US,D,20191121,000000,14.343,14.361,14.113,14.165,754223,0
+CXW.US,D,20191122,000000,14.211,14.24,13.935,14.146,899116,0
+CXW.US,D,20191125,000000,14.24,14.334,14.146,14.165,711502,0
+CXW.US,D,20191126,000000,14.165,14.437,14.033,14.361,948193,0
+CXW.US,D,20191127,000000,14.334,14.518,14.286,14.456,676135,0
+CXW.US,D,20191129,000000,14.427,14.456,14.174,14.221,372912,0
+CXW.US,D,20191202,000000,14.221,14.334,13.986,14.005,1157927,0
+CXW.US,D,20191203,000000,13.968,14.183,13.78,14.033,883492,0
+CXW.US,D,20191204,000000,14.108,14.24,14.005,14.174,2450479,0
+CXW.US,D,20191205,000000,14.155,14.249,13.798,13.948,1033776,0
+CXW.US,D,20191206,000000,13.977,14.306,13.911,14.127,1667022,0
+CXW.US,D,20191209,000000,14.183,14.437,14.146,14.427,1878225,0
+CXW.US,D,20191210,000000,14.456,14.564,14.24,14.324,1687123,0
+CXW.US,D,20191211,000000,14.418,14.456,14.123,14.165,930714,0
+CXW.US,D,20191212,000000,14.203,14.531,14.203,14.399,1204387,0
+CXW.US,D,20191213,000000,14.456,14.953,14.399,14.943,1458759,0
+CXW.US,D,20191216,000000,15.028,15.488,14.981,15.056,1805523,0
+CXW.US,D,20191217,000000,15.178,15.75,15.113,15.695,1933231,0
+CXW.US,D,20191218,000000,15.788,16.427,15.788,15.995,1564889,0
+CXW.US,D,20191219,000000,16.013,16.301,15.99,16.033,998562,0
+CXW.US,D,20191220,000000,16.173,16.492,16.051,16.371,3328720,0
+CXW.US,D,20191223,000000,16.474,16.624,16.108,16.258,1318721,0
+CXW.US,D,20191224,000000,16.324,16.446,16.253,16.276,382588,0
+CXW.US,D,20191226,000000,16.361,16.591,16.361,16.577,600987,0
+CXW.US,D,20191227,000000,16.662,16.745,16.333,16.446,988759,0
+CXW.US,D,20191230,000000,16.464,16.521,16.117,16.286,893573,0
+CXW.US,D,20191231,000000,16.239,16.464,16.211,16.314,1254620,0
+CXW.US,D,20200102,000000,16.483,16.53,16.037,16.211,1662308,0
+CXW.US,D,20200103,000000,16.23,16.269,15.498,15.527,1614900,0
+CXW.US,D,20200106,000000,15.411,15.71,15.232,15.498,1030475,0
+CXW.US,D,20200107,000000,15.411,15.59,15.113,15.431,1045656,0
+CXW.US,D,20200108,000000,15.305,15.671,15.277,15.392,1737380,0
+CXW.US,D,20200109,000000,15.402,15.499,14.93,14.988,1458932,0
+CXW.US,D,20200110,000000,14.978,15.219,14.727,15.026,1012726,0
+CXW.US,D,20200113,000000,15.065,15.46,15.036,15.296,662030,0
+CXW.US,D,20200114,000000,15.286,15.671,15.151,15.643,1198835,0
+CXW.US,D,20200115,000000,15.768,16.009,15.7,15.826,1302927,0
+CXW.US,D,20200116,000000,15.922,16.278,15.883,15.989,822062,0
+CXW.US,D,20200117,000000,16.095,16.172,15.575,15.604,1002177,0
+CXW.US,D,20200121,000000,15.604,15.739,15.411,15.594,806587,0
+CXW.US,D,20200122,000000,15.614,15.705,15.474,15.546,617576,0
+CXW.US,D,20200123,000000,15.527,15.768,15.31,15.729,716762,0
+CXW.US,D,20200124,000000,15.71,15.787,15.46,15.633,745480,0
+CXW.US,D,20200127,000000,15.46,15.765,15.402,15.623,621675,0
+CXW.US,D,20200128,000000,15.623,16.042,15.623,15.951,929213,0
+CXW.US,D,20200129,000000,15.999,16.22,15.792,15.816,954811,0
+CXW.US,D,20200130,000000,15.768,15.845,15.671,15.816,546318,0
+CXW.US,D,20200131,000000,15.748,15.789,15.267,15.363,997099,0
+CXW.US,D,20200203,000000,15.411,15.614,15.267,15.46,909187,0
+CXW.US,D,20200204,000000,15.556,16.037,15.431,15.777,1985920,0
+CXW.US,D,20200205,000000,15.98,16.423,15.893,16.201,1178218,0
+CXW.US,D,20200206,000000,16.288,16.355,16.153,16.22,669971,0
+CXW.US,D,20200207,000000,16.22,16.279,15.951,15.98,608724,0
+CXW.US,D,20200210,000000,16.095,16.23,15.97,16.163,871886,0
+CXW.US,D,20200211,000000,16.22,16.375,16.172,16.326,969425,0
+CXW.US,D,20200212,000000,16.538,17.241,16.509,16.75,2629189,0
+CXW.US,D,20200213,000000,16.615,16.683,15.874,16.278,1837659,0
+CXW.US,D,20200214,000000,16.375,16.519,16.047,16.23,757736,0
+CXW.US,D,20200218,000000,16.23,16.336,16.037,16.326,658472,0
+CXW.US,D,20200219,000000,16.326,16.524,16.134,16.143,634606,0
+CXW.US,D,20200220,000000,16.134,16.606,16.134,16.577,782949,0
+CXW.US,D,20200221,000000,16.586,17.027,16.519,16.76,986188,0
+CXW.US,D,20200224,000000,16.481,16.509,16.201,16.22,970978,0
+CXW.US,D,20200225,000000,16.24,16.269,15.219,15.267,1558394,0
+CXW.US,D,20200226,000000,15.325,15.97,15.045,15.537,1112002,0
+CXW.US,D,20200227,000000,15.296,15.758,14.891,15.18,1384051,0
+CXW.US,D,20200228,000000,14.93,14.978,13.986,14.265,2722781,0
+CXW.US,D,20200302,000000,14.41,15.498,14.361,15.488,1846980,0
+CXW.US,D,20200303,000000,15.623,15.893,14.911,15.132,1323083,0
+CXW.US,D,20200304,000000,15.421,15.96,15.142,15.932,1329339,0
+CXW.US,D,20200305,000000,15.527,15.941,15.411,15.739,1109456,0
+CXW.US,D,20200306,000000,15.334,15.787,15.016,15.565,1416073,0
+CXW.US,D,20200309,000000,14.439,15.113,14.044,14.256,1552128,0
+CXW.US,D,20200310,000000,14.843,15.037,13.408,14.159,1865466,0
+CXW.US,D,20200311,000000,13.735,13.995,12.474,12.743,2012712,0
+CXW.US,D,20200312,000000,11.722,11.732,10.123,10.432,2857976,0
+CXW.US,D,20200313,000000,11.481,11.655,10.355,11.655,2027479,0
+CXW.US,D,20200316,000000,11.077,11.559,10.133,10.172,1963626,0
+CXW.US,D,20200317,000000,10.586,11.385,10.123,11.385,2767685,0
+CXW.US,D,20200318,000000,10.566,10.923,8.7845,8.8037,2284779,0
+CXW.US,D,20200319,000000,8.7363,9.68,8.0235,9.603,2526273,0
+CXW.US,D,20200320,000000,9.863,10.292,9.2661,9.536,2474516,0
+CXW.US,D,20200323,000000,9.603,9.632,8.2932,8.4088,1977658,0
+CXW.US,D,20200324,000000,9.0157,9.786,8.8808,9.757,1325583,0
+CXW.US,D,20200325,000000,9.757,11.058,9.555,9.892,1615362,0
+CXW.US,D,20200326,000000,10.114,11.25,9.815,10.74,1628483,0
+CXW.US,D,20200327,000000,10.191,11.491,9.661,11,1218193,0
+CXW.US,D,20200330,000000,11.087,11.559,10.74,11.52,1375055,0
+CXW.US,D,20200331,000000,11.6,11.65,10.5,11.17,1654714,0
+CXW.US,D,20200401,000000,10.5,10.76,10,10.08,1097505,0
+CXW.US,D,20200402,000000,10.09,10.2,9.55,9.78,1082081,0
+CXW.US,D,20200403,000000,9.75,9.76,8.55,8.98,1438888,0
+CXW.US,D,20200406,000000,9.44,9.98,9.31,9.6,1124045,0
+CXW.US,D,20200407,000000,10.2,10.44,9.4,9.48,1469881,0
+CXW.US,D,20200408,000000,9.8,10.53,9.47,10.34,1190399,0
+CXW.US,D,20200409,000000,10.87,11.44,10.79,11.26,1396623,0
+CXW.US,D,20200413,000000,11.5,12.11,11.28,12.02,1316084,0
+CXW.US,D,20200414,000000,12.56,12.8399,12.12,12.48,1095788,0
+CXW.US,D,20200415,000000,11.92,12.15,11.4603,11.96,1080878,0
+CXW.US,D,20200416,000000,11.85,11.99,11.27,11.39,958689,0
+CXW.US,D,20200417,000000,11.82,12.25,11.4,11.64,1058725,0
+CXW.US,D,20200420,000000,11.35,12.08,11.23,11.42,765419,0
+CXW.US,D,20200421,000000,11.03,11.71,10.93,11.1,852190,0
+CXW.US,D,20200422,000000,11.39,11.49,11.04,11.1,597626,0
+CXW.US,D,20200423,000000,11.1,11.44,10.85,10.93,815841,0
+CXW.US,D,20200424,000000,11.08,11.2899,10.82,11.16,596687,0
+CXW.US,D,20200427,000000,11.29,12.03,11.22,11.84,932068,0
+CXW.US,D,20200428,000000,12.35,12.585,11.94,12.5,967122,0
+CXW.US,D,20200429,000000,13,13.49,12.91,13.21,1373335,0
+CXW.US,D,20200430,000000,12.74,13.255,12.56,13.12,1392593,0
+CXW.US,D,20200501,000000,12.6,12.72,11.8,12.16,1318488,0
+CXW.US,D,20200504,000000,11.87,12.14,11.55,11.72,1186467,0
+CXW.US,D,20200505,000000,11.9,12.29,11.7342,11.81,838168,0
+CXW.US,D,20200506,000000,11.85,11.98,11.07,11.54,1349821,0
+CXW.US,D,20200507,000000,11.86,12.05,10.9,11,1255713,0
+CXW.US,D,20200508,000000,11.25,12.42,11.13,12.33,1422682,0
+CXW.US,D,20200511,000000,12,12.12,11.31,11.65,1617290,0
+CXW.US,D,20200512,000000,11.68,11.795,11,11,1299059,0
+CXW.US,D,20200513,000000,11.1,11.15,10.21,10.33,1378628,0
+CXW.US,D,20200514,000000,10.18,10.22,9.62,10.05,2337313,0
+CXW.US,D,20200515,000000,10.05,10.28,9.89,10.24,1218637,0
+CXW.US,D,20200518,000000,10.7,11.73,10.7,11.62,1782160,0
+CXW.US,D,20200519,000000,11.53,11.58,11.02,11.06,1006716,0
+CXW.US,D,20200520,000000,11.22,11.48,11.08,11.43,1080785,0
+CXW.US,D,20200521,000000,11.29,11.72,11.16,11.58,1078132,0
+CXW.US,D,20200522,000000,11.5,11.533,11.1,11.48,798360,0
+CXW.US,D,20200526,000000,11.98,12.28,11.87,12.23,999150,0
+CXW.US,D,20200527,000000,12.73,13.14,12.26,13.07,1221599,0
+CXW.US,D,20200528,000000,13.31,13.35,12.45,12.56,762119,0
+CXW.US,D,20200529,000000,12.3,12.35,11.88,12.03,1245206,0
+CXW.US,D,20200601,000000,12.19,12.77,12.07,12.55,903559,0
+CXW.US,D,20200602,000000,12.74,12.88,12.16,12.2,1133686,0
+CXW.US,D,20200603,000000,12.63,13.22,12.61,12.97,1065934,0
+CXW.US,D,20200604,000000,12.97,13.12,12.53,12.93,891985,0
+CXW.US,D,20200605,000000,13.43,14.14,13.34,13.79,1330681,0
+CXW.US,D,20200608,000000,14.17,14.44,13.7,13.96,1645918,0
+CXW.US,D,20200609,000000,13.43,14.38,13.25,14.16,1215866,0
+CXW.US,D,20200610,000000,14.02,14.03,13.11,13.22,1252484,0
+CXW.US,D,20200611,000000,12.33,12.64,11.885,11.96,1773220,0
+CXW.US,D,20200612,000000,12.71,12.77,11.87,12.38,1370082,0
+CXW.US,D,20200615,000000,11.85,12.59,11.78,12.5,1263257,0
+CXW.US,D,20200616,000000,13.1,13.27,12.33,12.52,1102452,0
+CXW.US,D,20200617,000000,10.36,10.95,9.85,10.43,9323680,0
+CXW.US,D,20200618,000000,10.15,10.3399,9.91,10.19,3330782,0
+CXW.US,D,20200619,000000,10.25,10.37,9.67,9.84,5248231,0
+CXW.US,D,20200622,000000,9.74,10.1,9.4,10.1,2524207,0
+CXW.US,D,20200623,000000,10.07,10.17,9.57,9.73,2227490,0
+CXW.US,D,20200624,000000,9.55,9.55,9.0624,9.35,2105486,0
+CXW.US,D,20200625,000000,9.2,9.45,8.95,9.45,2104780,0
+CXW.US,D,20200626,000000,9.39,9.39,8.92,9.02,3553738,0
+CXW.US,D,20200629,000000,9.18,9.54,8.9673,9.53,2339147,0
+CXW.US,D,20200630,000000,9.5,9.57,9.1118,9.36,2281461,0
+CXW.US,D,20200701,000000,9.4,9.772,9.28,9.4,3664045,0
+CXW.US,D,20200702,000000,9.64,9.76,9.41,9.53,1060310,0
+CXW.US,D,20200706,000000,9.63,9.7,9.035,9.26,1710124,0
+CXW.US,D,20200707,000000,9.12,9.42,9.04,9.17,1134541,0
+CXW.US,D,20200708,000000,9.15,9.26,8.955,9.25,1668432,0
+CXW.US,D,20200709,000000,9.19,9.2,8.76,8.8,1522675,0
+CXW.US,D,20200710,000000,8.82,9.25,8.82,9.25,1003535,0
+CXW.US,D,20200713,000000,9.35,9.36,9,9.12,1020244,0
+CXW.US,D,20200714,000000,9.15,9.22,8.91,9.11,1034105,0
+CXW.US,D,20200715,000000,9.31,9.5,9.2,9.42,1013386,0
+CXW.US,D,20200716,000000,9.39,9.48,9.1975,9.24,598527,0
+CXW.US,D,20200717,000000,9.21,9.295,9.075,9.14,641433,0
+CXW.US,D,20200720,000000,9.13,9.13,8.8,8.83,1044857,0
+CXW.US,D,20200721,000000,8.9,9.28,8.85,9.16,1147703,0
+CXW.US,D,20200722,000000,9.07,9.26,9.01,9.16,780880,0
+CXW.US,D,20200723,000000,9.07,9.24,9.01,9.17,775110,0
+CXW.US,D,20200724,000000,9.17,9.26,8.9,8.91,704368,0
+CXW.US,D,20200727,000000,8.81,8.87,8.63,8.84,865811,0
+CXW.US,D,20200728,000000,8.75,9.08,8.75,8.91,813995,0
+CXW.US,D,20200729,000000,8.97,9.04,8.8092,9.04,842393,0
+CXW.US,D,20200730,000000,8.88,8.975,8.71,8.79,1018991,0
+CXW.US,D,20200731,000000,8.79,8.92,8.66,8.91,1126690,0
+CXW.US,D,20200803,000000,8.87,8.98,8.65,8.92,1184826,0
+CXW.US,D,20200804,000000,8.9,9.56,8.81,9.21,3507468,0
+CXW.US,D,20200805,000000,9.28,9.32,8.95,9.14,1679141,0
+CXW.US,D,20200806,000000,8.9,9.015,8.52,8.74,2220001,0
+CXW.US,D,20200807,000000,8.74,8.79,8.57,8.74,1661304,0
+CXW.US,D,20200810,000000,8.8,9.0733,8.73,8.98,1374690,0
+CXW.US,D,20200811,000000,9.14,9.4718,9.115,9.16,1705139,0
+CXW.US,D,20200812,000000,9.76,10.14,9.71,9.9,5894526,0
+CXW.US,D,20200813,000000,9.79,9.935,9.62,9.68,3247640,0
+CXW.US,D,20200814,000000,9.6,10.12,9.6,9.87,28089800,0
+CXW.US,D,20200817,000000,9.85,10.09,9.8173,10.05,1894420,0
+CXW.US,D,20200818,000000,9.94,9.9682,9.56,9.59,1799410,0
+CXW.US,D,20200819,000000,9.51,9.54,9.295,9.37,2003302,0
+CXW.US,D,20200820,000000,9.25,9.58,9.16,9.31,1101538,0
+CXW.US,D,20200821,000000,9.25,9.38,9.13,9.25,1005095,0
+CXW.US,D,20200824,000000,9.27,9.66,9.23,9.66,1010318,0
+CXW.US,D,20200825,000000,9.64,9.77,9.39,9.54,774879,0
+CXW.US,D,20200826,000000,9.49,9.53,9.19,9.21,963094,0
+CXW.US,D,20200827,000000,9.2,9.51,9.2,9.43,1154968,0
+CXW.US,D,20200828,000000,9.52,9.52,9.23,9.35,767543,0
+CXW.US,D,20200831,000000,9.29,9.45,9.16,9.31,1529779,0
+CXW.US,D,20200901,000000,9.18,9.41,9.04,9.41,1395782,0
+CXW.US,D,20200902,000000,9.36,9.54,9.2,9.48,994331,0
+CXW.US,D,20200903,000000,9.51,9.77,9.41,9.53,1051415,0
+CXW.US,D,20200904,000000,9.65,9.73,9.17,9.49,1178640,0
+CXW.US,D,20200908,000000,9.46,9.59,9.12,9.5,1115111,0
+CXW.US,D,20200909,000000,9.55,9.5672,9.31,9.4,997866,0
+CXW.US,D,20200910,000000,9.35,9.37,9.02,9.06,968698,0
+CXW.US,D,20200911,000000,9.07,9.09,8.86,9.03,1057064,0
+CXW.US,D,20200914,000000,9.08,9.17,8.95,9.13,1401726,0
+CXW.US,D,20200915,000000,9.18,9.29,9.06,9.15,1014178,0
+CXW.US,D,20200916,000000,9.2,9.28,9.1,9.13,1190674,0
+CXW.US,D,20200917,000000,9.02,9.1101,8.88,8.93,1104957,0
+CXW.US,D,20200918,000000,9,9,8.53,8.57,5078769,0
+CXW.US,D,20200921,000000,8.4,8.47,8.1,8.22,1926367,0
+CXW.US,D,20200922,000000,8.2,8.34,8.12,8.21,1099939,0
+CXW.US,D,20200923,000000,8.24,8.48,8,8,1111124,0
+CXW.US,D,20200924,000000,8,8.24,7.82,8,1217065,0
+CXW.US,D,20200925,000000,8,8.145,7.95,8.04,1368102,0
+CXW.US,D,20200928,000000,8.14,8.455,8.14,8.25,1520380,0
+CXW.US,D,20200929,000000,8.24,8.3279,8.04,8.16,1313519,0
+CXW.US,D,20200930,000000,8.15,8.3901,7.955,8,1568315,0
+CXW.US,D,20201001,000000,8.01,8.24,7.955,8.18,1736363,0
+CXW.US,D,20201002,000000,8,8.32,7.925,8.31,1526296,0
+CXW.US,D,20201005,000000,8.34,8.43,7.95,8.03,1411528,0
+CXW.US,D,20201006,000000,8.15,8.23,7.92,7.98,1514609,0
+CXW.US,D,20201007,000000,8.02,8.11,7.89,7.91,1502020,0
+CXW.US,D,20201008,000000,7.95,8,7.8,7.99,1263782,0
+CXW.US,D,20201009,000000,8.05,8.14,7.85,7.92,1642476,0
+CXW.US,D,20201012,000000,7.93,7.95,7.755,7.89,1069823,0
+CXW.US,D,20201013,000000,7.79,7.85,7.68,7.72,1087609,0
+CXW.US,D,20201014,000000,7.68,7.89,7.68,7.82,930657,0
+CXW.US,D,20201015,000000,7.77,8.025,7.75,7.94,933841,0
+CXW.US,D,20201016,000000,7.9,7.9,7.68,7.76,1010895,0
+CXW.US,D,20201019,000000,7.79,7.865,7.62,7.64,987444,0
+CXW.US,D,20201020,000000,7.7,7.88,7.64,7.66,1226462,0
+CXW.US,D,20201021,000000,7.64,7.67,6.84,6.85,4108541,0
+CXW.US,D,20201022,000000,6.92,6.94,6.48,6.73,4090032,0
+CXW.US,D,20201023,000000,6.86,7.0401,6.61,6.62,1695546,0
+CXW.US,D,20201026,000000,6.56,6.57,6.3,6.41,2333587,0
+CXW.US,D,20201027,000000,6.34,6.43,6,6,2141150,0
+CXW.US,D,20201028,000000,5.84,6.21,5.76,5.92,2303033,0
+CXW.US,D,20201029,000000,5.92,6.35,5.79,6.32,1879031,0
+CXW.US,D,20201030,000000,6.27,6.55,6.24,6.41,1878149,0
+CXW.US,D,20201102,000000,6.5,7.245,6.47,7.19,2978990,0
+CXW.US,D,20201103,000000,7.32,7.64,7.17,7.51,3114078,0
+CXW.US,D,20201104,000000,6.94,6.98,6.15,6.46,7109686,0
+CXW.US,D,20201105,000000,6.35,6.44,6.17,6.18,2536704,0
+CXW.US,D,20201106,000000,6.16,6.23,5.91,6,3084819,0
+CXW.US,D,20201109,000000,6.36,6.59,5.99,6.22,3389729,0
+CXW.US,D,20201110,000000,6.36,6.53,6.2989,6.38,2253538,0
+CXW.US,D,20201111,000000,6.45,6.62,6.2311,6.58,1976356,0
+CXW.US,D,20201112,000000,6.52,6.54,6.205,6.23,1503146,0
+CXW.US,D,20201113,000000,6.32,6.62,6.24,6.6,1833760,0
+CXW.US,D,20201116,000000,6.82,6.915,6.63,6.72,2209348,0
+CXW.US,D,20201117,000000,6.71,6.92,6.64,6.81,1545064,0
+CXW.US,D,20201118,000000,6.88,6.88,6.7,6.71,1639371,0
+CXW.US,D,20201119,000000,6.7,6.83,6.57,6.82,1314759,0
+CXW.US,D,20201120,000000,6.75,6.84,6.69,6.8,1194248,0
+CXW.US,D,20201123,000000,6.8,7.16,6.73,7.09,2466872,0
+CXW.US,D,20201124,000000,7.2,7.94,7.2,7.79,2994945,0
+CXW.US,D,20201125,000000,7.64,7.9,7.52,7.84,2081138,0
+CXW.US,D,20201127,000000,7.77,7.87,7.66,7.68,651387,0
+CXW.US,D,20201130,000000,7.63,7.83,7.08,7.09,2931760,0
+CXW.US,D,20201201,000000,7.25,7.6,7.25,7.46,1665414,0
+CXW.US,D,20201202,000000,7.4,7.74,7.38,7.64,1256439,0
+CXW.US,D,20201203,000000,7.66,7.92,7.57,7.71,1891796,0
+CXW.US,D,20201204,000000,7.81,7.96,7.7385,7.86,1524595,0
+CXW.US,D,20201207,000000,7.92,8.0299,7.58,7.59,1598932,0
+CXW.US,D,20201208,000000,7.55,7.85,7.53,7.85,1344682,0
+CXW.US,D,20201209,000000,7.86,7.865,7.64,7.71,1888391,0
+CXW.US,D,20201210,000000,7.61,7.69,7.5,7.55,1499441,0
+CXW.US,D,20201211,000000,7.5,7.625,7.5,7.53,1265655,0
+CXW.US,D,20201214,000000,7.65,7.93,7.57,7.86,1729058,0
+CXW.US,D,20201215,000000,7.86,7.86,7.62,7.76,1023763,0
+CXW.US,D,20201216,000000,7.72,7.9,7.53,7.55,1013054,0
+CXW.US,D,20201217,000000,7.61,7.65,7.5,7.55,961903,0
+CXW.US,D,20201218,000000,7.52,7.63,7.4,7.4,3149375,0
+CXW.US,D,20201221,000000,7.29,7.29,7.135,7.2,1582440,0
+CXW.US,D,20201222,000000,7.2,7.2,6.45,6.45,3810233,0
+CXW.US,D,20201223,000000,6.56,6.875,6.46,6.73,1866585,0
+CXW.US,D,20201224,000000,6.73,6.98,6.67,6.98,790487,0
+CXW.US,D,20201228,000000,7.03,7.07,6.795,7.03,1391939,0
+CXW.US,D,20201229,000000,7.07,7.12,6.725,6.83,1539082,0
+CXW.US,D,20201230,000000,6.83,6.86,6.6181,6.78,3874101,0
+CXW.US,D,20201231,000000,6.75,6.75,6.505,6.55,11306838,0
+CXW.US,D,20210104,000000,6.67,6.85,6.565,6.7,3481913,0
+CXW.US,D,20210105,000000,6.75,6.88,6.7,6.73,3411803,0
+CXW.US,D,20210106,000000,6.66,6.93,6.27,6.93,5779091,0
+CXW.US,D,20210107,000000,6.92,7.16,6.78,6.85,2735608,0
+CXW.US,D,20210108,000000,6.88,6.9,6.55,6.69,2451122,0
+CXW.US,D,20210111,000000,6.6,6.67,6.5,6.52,1973322,0
+CXW.US,D,20210112,000000,6.58,6.87,6.53,6.86,1898846,0
+CXW.US,D,20210113,000000,6.87,6.97,6.695,6.87,1395221,0
+CXW.US,D,20210114,000000,6.88,7.21,6.845,7.1,2141919,0
+CXW.US,D,20210115,000000,7.02,7.425,7.01,7.34,1926538,0
+CXW.US,D,20210119,000000,7.44,7.53,7.21,7.28,1314674,0
+CXW.US,D,20210120,000000,7.25,7.26,6.61,6.71,4279718,0
+CXW.US,D,20210121,000000,6.7,6.93,6.39,6.77,4699514,0
+CXW.US,D,20210122,000000,6.72,6.79,6.482,6.77,1672386,0
+CXW.US,D,20210125,000000,6.73,6.8299,6.585,6.65,4032045,0
+CXW.US,D,20210126,000000,6.71,6.79,5.9212,6.26,9642578,0
+CXW.US,D,20210127,000000,6.12,7.31,6.1,7.29,5482304,0
+CXW.US,D,20210128,000000,7.25,7.39,6.91,6.94,3183843,0
+CXW.US,D,20210129,000000,6.98,7.89,6.815,7.11,4587734,0
+CXW.US,D,20210201,000000,7.2797,7.38,6.9801,7.23,2254837,0
+CXW.US,D,20210202,000000,7.25,7.56,7.235,7.29,1580200,0
+CXW.US,D,20210203,000000,7.26,7.3228,6.81,6.92,2748762,0
+CXW.US,D,20210204,000000,6.92,7.3,6.88,7.24,1975399,0
+CXW.US,D,20210205,000000,7.29,7.39,7.11,7.19,1326341,0
+CXW.US,D,20210208,000000,7.21,7.71,7.198,7.63,1651362,0
+CXW.US,D,20210209,000000,7.68,8.13,7.66,7.96,2314454,0
+CXW.US,D,20210210,000000,8.02,8.05,7.515,7.85,3101751,0
+CXW.US,D,20210211,000000,7.93,7.95,7.5,7.62,2441069,0
+CXW.US,D,20210212,000000,7.63,7.82,7.555,7.73,2050593,0
+CXW.US,D,20210216,000000,7.91,8.05,7.47,7.62,2621565,0
+CXW.US,D,20210217,000000,7.61,7.74,7.44,7.6,1279704,0
+CXW.US,D,20210218,000000,7.52,7.55,6.95,6.95,3420236,0
+CXW.US,D,20210219,000000,7.05,7.21,7.015,7.19,2945567,0
+CXW.US,D,20210222,000000,7.2,7.74,7.2,7.59,3861429,0
+CXW.US,D,20210223,000000,7.64,7.65,7.2771,7.51,1525447,0
+CXW.US,D,20210224,000000,7.54,7.765,7.465,7.73,3489378,0
+CXW.US,D,20210225,000000,7.79,8.81,7.71,8.23,6454523,0
+CXW.US,D,20210226,000000,8,8,7.08,7.18,5750568,0
+CXW.US,D,20210301,000000,7.29,7.59,7.23,7.59,2252277,0
+CXW.US,D,20210302,000000,7.65,7.688,7.4,7.42,1442818,0
+CXW.US,D,20210303,000000,7.51,7.68,7.38,7.67,2201962,0
+CXW.US,D,20210304,000000,7.66,7.99,7.66,7.79,2336255,0
+CXW.US,D,20210305,000000,7.81,7.935,7.4788,7.74,2312896,0
+CXW.US,D,20210308,000000,7.89,8.18,7.64,8.15,2453455,0
+CXW.US,D,20210309,000000,8.17,8.36,7.98,8.31,1884597,0
+CXW.US,D,20210310,000000,8.36,8.55,8.25,8.54,1716067,0
+CXW.US,D,20210311,000000,8.55,8.68,8.22,8.33,1761980,0
+CXW.US,D,20210312,000000,8.35,8.59,8.27,8.52,1463829,0
+CXW.US,D,20210315,000000,8.53,9.19,8.47,9.09,3524070,0
+CXW.US,D,20210316,000000,9,9.24,8.7805,9.09,2185547,0
+CXW.US,D,20210317,000000,9.1,9.42,8.955,9.31,1737060,0
+CXW.US,D,20210318,000000,9.32,9.845,9.18,9.25,3791090,0
+CXW.US,D,20210319,000000,9.29,9.51,8.81,9.22,4095141,0
+CXW.US,D,20210322,000000,9.26,9.3186,8.87,9.01,1264816,0
+CXW.US,D,20210323,000000,8.87,8.92,8.35,8.48,2061035,0
+CXW.US,D,20210324,000000,8.54,8.88,8.51,8.51,1940345,0
+CXW.US,D,20210325,000000,8.46,8.725,8.19,8.63,1719691,0
+CXW.US,D,20210326,000000,8.8,8.95,8.585,8.92,1675269,0
+CXW.US,D,20210329,000000,8.92,9.22,8.92,9.11,1813871,0
+CXW.US,D,20210330,000000,9.12,9.18,8.95,9.06,950861,0
+CXW.US,D,20210331,000000,9.09,9.11,8.755,9.05,1499345,0
+CXW.US,D,20210401,000000,9.04,9.09,8.8,8.84,1041615,0
+CXW.US,D,20210405,000000,8.85,8.98,8.68,8.97,1068064,0
+CXW.US,D,20210406,000000,9,9.24,8.99,9.08,1104069,0
+CXW.US,D,20210407,000000,8.79,8.88,7.41,7.51,12740983,0
+CXW.US,D,20210408,000000,7.52,7.53,6.88,7.26,8806042,0
+CXW.US,D,20210409,000000,7.24,7.73,7.2016,7.53,5541271,0
+CXW.US,D,20210412,000000,7.5,7.85,7.445,7.59,3174797,0
+CXW.US,D,20210413,000000,7.54,7.69,7.45,7.61,1680945,0
+CXW.US,D,20210414,000000,7.61,8.12,7.557,7.94,2896858,0
+CXW.US,D,20210415,000000,8.03,8.18,7.88,8.14,1535796,0
+CXW.US,D,20210416,000000,8.27,8.68,8.175,8.61,3037290,0
+CXW.US,D,20210419,000000,8.55,8.59,8.34,8.42,2437565,0
+CXW.US,D,20210420,000000,8.33,8.44,8.205,8.32,2460236,0
+CXW.US,D,20210421,000000,8.36,8.76,8.27,8.73,2547631,0
+CXW.US,D,20210422,000000,8.7,8.81,8.38,8.47,1360979,0
+CXW.US,D,20210423,000000,8.45,8.45,8.18,8.18,1458467,0
+CXW.US,D,20210426,000000,8.28,8.32,8.12,8.15,1181592,0
+CXW.US,D,20210427,000000,8.09,8.19,7.995,8.18,1769471,0
+CXW.US,D,20210428,000000,8.15,8.18,7.84,8,2746420,0
+CXW.US,D,20210429,000000,8,8.08,7.765,7.96,2303181,0
+CXW.US,D,20210430,000000,7.89,7.9,7.54,7.77,2599379,0
+CXW.US,D,20210503,000000,7.84,8.56,7.76,8.42,2580450,0
+CXW.US,D,20210504,000000,8.4,8.56,8.3,8.34,1069355,0
+CXW.US,D,20210505,000000,8.41,8.41,8.21,8.29,1205090,0
+CXW.US,D,20210506,000000,8.16,8.24,7.55,7.91,3491165,0
+CXW.US,D,20210507,000000,7.96,8.2,7.84,8.14,1236590,0
+CXW.US,D,20210510,000000,8.25,8.49,8.06,8.07,2495852,0
+CXW.US,D,20210511,000000,7.95,8.02,7.62,7.92,1699417,0
+CXW.US,D,20210512,000000,7.95,8.07,7.69,7.72,1718056,0
+CXW.US,D,20210513,000000,7.69,7.92,7.52,7.8,1258023,0
+CXW.US,D,20210514,000000,7.79,7.86,7.5992,7.83,1018961,0
+CXW.US,D,20210517,000000,7.89,8.17,7.705,8.13,1870874,0
+CXW.US,D,20210518,000000,8.2,8.3451,8.1,8.22,1303831,0
+CXW.US,D,20210519,000000,8.13,8.15,7.92,8.11,1302180,0
+CXW.US,D,20210520,000000,8.07,8.105,7.87,8.06,1167211,0
+CXW.US,D,20210521,000000,8.1,8.2,7.95,7.97,1096491,0
+CXW.US,D,20210524,000000,8,8,7.705,7.86,1500954,0
+CXW.US,D,20210525,000000,7.91,7.93,7.55,7.55,1176017,0
+CXW.US,D,20210526,000000,7.56,7.645,7.37,7.45,1418627,0
+CXW.US,D,20210527,000000,7.51,7.7,7.46,7.63,1051242,0
+CXW.US,D,20210528,000000,7.67,7.9,7.63,7.83,1360342,0
+CXW.US,D,20210601,000000,7.96,8.625,7.96,8.59,2671184,0
+CXW.US,D,20210602,000000,8.6,8.78,8.54,8.63,1928333,0
+CXW.US,D,20210603,000000,8.66,9.11,8.5,9.07,1395810,0
+CXW.US,D,20210604,000000,9.11,9.23,8.86,9.03,1510886,0
+CXW.US,D,20210607,000000,9.07,9.33,9.005,9.3,1577314,0
+CXW.US,D,20210608,000000,9.36,9.5,9.27,9.43,1354589,0
+CXW.US,D,20210609,000000,9.98,11.41,9.84,11.12,15772348,0
+CXW.US,D,20210610,000000,10.91,10.95,10.23,10.79,4117552,0
+CXW.US,D,20210611,000000,10.89,11.45,10.76,11.41,2398469,0
+CXW.US,D,20210614,000000,11.46,11.63,11.2801,11.38,1595307,0
+CXW.US,D,20210615,000000,11.42,11.48,11.08,11.29,1688516,0
+CXW.US,D,20210616,000000,11.23,12.17,11.13,11.97,2535515,0
+CXW.US,D,20210617,000000,12.03,12.35,11.8,11.98,1975862,0
+CXW.US,D,20210618,000000,12.1,12.14,11.66,11.7,2923402,0
+CXW.US,D,20210621,000000,11.79,11.81,11.195,11.63,1109003,0
+CXW.US,D,20210622,000000,11.52,11.525,11.1,11.4,876261,0
+CXW.US,D,20210623,000000,11.35,11.51,11.24,11.24,899299,0
+CXW.US,D,20210624,000000,11.27,11.67,11.12,11.65,939751,0
+CXW.US,D,20210625,000000,11.62,11.69,11.14,11.15,1868248,0
+CXW.US,D,20210628,000000,11.12,11.14,10.68,11,1267469,0
+CXW.US,D,20210629,000000,11,11,10.675,10.69,1536489,0
+CXW.US,D,20210630,000000,10.64,10.78,10.47,10.47,1234122,0
+CXW.US,D,20210701,000000,10.54,10.63,10.47,10.59,769091,0
+CXW.US,D,20210702,000000,10.53,10.53,10.2542,10.49,1349048,0
+CXW.US,D,20210706,000000,10.45,10.515,10.25,10.48,853825,0
+CXW.US,D,20210707,000000,10.47,10.73,10.4134,10.6,1166743,0
+CXW.US,D,20210708,000000,10.44,10.6568,10.335,10.42,1125876,0
+CXW.US,D,20210709,000000,10.56,10.8258,10.41,10.42,995565,0
+CXW.US,D,20210712,000000,10.37,10.63,10.23,10.62,1163733,0
+CXW.US,D,20210713,000000,10.56,10.56,10.11,10.13,1161766,0
+CXW.US,D,20210714,000000,10.15,10.34,10.11,10.19,562515,0
+CXW.US,D,20210715,000000,10.16,10.17,9.91,9.97,843145,0
+CXW.US,D,20210716,000000,10.04,10.12,9.66,9.69,1004318,0
+CXW.US,D,20210719,000000,9.49,9.67,9.28,9.55,1405380,0
+CXW.US,D,20210720,000000,9.5,10.14,9.5,10.01,1079956,0
+CXW.US,D,20210721,000000,10.1,10.415,10.06,10.24,742924,0
+CXW.US,D,20210722,000000,10.15,10.16,9.78,9.83,543853,0
+CXW.US,D,20210723,000000,9.79,9.825,9.57,9.73,601589,0
+CXW.US,D,20210726,000000,9.81,10.225,9.78,10.16,600862,0
+CXW.US,D,20210727,000000,10.105,10.19,9.905,10.17,471169,0
+CXW.US,D,20210728,000000,10.16,10.34,9.92,10.13,522225,0
+CXW.US,D,20210729,000000,10.2,10.378,10.18,10.2,377043,0
+CXW.US,D,20210730,000000,10.12,10.3,10.09,10.28,1051323,0
+CXW.US,D,20210802,000000,10.22,10.36,10.02,10.16,661251,0
+CXW.US,D,20210803,000000,10.22,10.3,9.98,10.04,846192,0
+CXW.US,D,20210804,000000,10.05,10.3407,9.94,10.27,596716,0
+CXW.US,D,20210805,000000,10.27,10.55,10.015,10.29,841452,0
+CXW.US,D,20210806,000000,10.32,10.69,10.32,10.51,505763,0
+CXW.US,D,20210809,000000,10.51,10.8,10.45,10.69,901914,0
+CXW.US,D,20210810,000000,10.48,10.85,9.75,10.55,829632,0
+CXW.US,D,20210811,000000,10.57,10.81,10.26,10.8,755450,0
+CXW.US,D,20210812,000000,10.91,11,10.74,10.84,486177,0
+CXW.US,D,20210813,000000,10.79,10.79,10.59,10.72,433071,0
+CXW.US,D,20210816,000000,10.6,10.69,10.41,10.55,562940,0
+CXW.US,D,20210817,000000,10.43,10.55,10.26,10.43,460128,0
+CXW.US,D,20210818,000000,10.37,10.37,10,10.01,641581,0
+CXW.US,D,20210819,000000,9.87,9.87,9.29,9.37,1109642,0
+CXW.US,D,20210820,000000,9.27,9.52,9.0389,9.39,890023,0
+CXW.US,D,20210823,000000,9.52,9.52,9.225,9.45,557871,0
+CXW.US,D,20210824,000000,9.47,9.64,9.41,9.6,602740,0
+CXW.US,D,20210825,000000,9.58,9.63,9.405,9.54,586652,0
+CXW.US,D,20210826,000000,9.54,9.54,9.33,9.38,479414,0
+CXW.US,D,20210827,000000,9.4,9.68,9.31,9.64,593448,0
+CXW.US,D,20210830,000000,9.69,9.7,9.545,9.62,643270,0
+CXW.US,D,20210831,000000,9.68,9.81,9.6,9.72,628708,0
+CXW.US,D,20210901,000000,9.75,9.86,9.66,9.74,635169,0
+CXW.US,D,20210902,000000,9.83,9.87,9.72,9.77,466021,0
+CXW.US,D,20210903,000000,9.7,9.7,9.42,9.5,437926,0
+CXW.US,D,20210907,000000,9.44,9.66,9.375,9.42,620616,0
+CXW.US,D,20210908,000000,9.43,9.535,9.14,9.18,587521,0
+CXW.US,D,20210909,000000,9.15,9.245,9,9.07,745725,0
+CXW.US,D,20210910,000000,9.16,9.16,8.88,8.9,738603,0
+CXW.US,D,20210913,000000,8.97,9.225,8.76,8.98,690936,0
+CXW.US,D,20210914,000000,9,9,8.71,8.74,884058,0
+CXW.US,D,20210915,000000,8.74,8.985,8.73,8.79,714526,0
+CXW.US,D,20210916,000000,8.83,9,8.81,8.81,599355,0
+CXW.US,D,20210917,000000,8.98,8.98,8.55,8.56,2945108,0
+CXW.US,D,20210920,000000,8.45,8.78,8.29,8.73,1302626,0
+CXW.US,D,20210921,000000,8.72,8.9,8.6,8.62,664792,0
+CXW.US,D,20210922,000000,8.65,8.8476,8.55,8.57,816403,0
+CXW.US,D,20210923,000000,8.66,8.74,8.57,8.62,526746,0
+CXW.US,D,20210924,000000,8.53,8.665,8.485,8.52,662996,0
+CXW.US,D,20210927,000000,8.57,9.005,8.54,8.72,864312,0
+CXW.US,D,20210928,000000,8.74,8.84,8.61,8.69,681026,0
+CXW.US,D,20210929,000000,8.67,8.97,8.63,8.95,605878,0
+CXW.US,D,20210930,000000,8.96,9.07,8.8735,8.9,573370,0
+CXW.US,D,20211001,000000,8.84,9.02,8.71,8.88,678997,0
+CXW.US,D,20211004,000000,8.92,8.93,8.72,8.82,480562,0
+CXW.US,D,20211005,000000,8.78,8.96,8.71,8.94,522514,0
+CXW.US,D,20211006,000000,8.84,8.88,8.66,8.87,422497,0
+CXW.US,D,20211007,000000,8.91,9.08,8.88,8.97,512025,0
+CXW.US,D,20211008,000000,8.89,9.41,8.89,9.4,1087281,0
+CXW.US,D,20211011,000000,9.4,9.82,9.4,9.51,718920,0
+CXW.US,D,20211012,000000,9.47,9.57,9.32,9.48,916522,0
+CXW.US,D,20211013,000000,9.48,9.49,9.2,9.49,290762,0
+CXW.US,D,20211014,000000,9.55,9.61,9.44,9.49,387182,0
+CXW.US,D,20211015,000000,9.72,9.83,9.41,9.41,508172,0
+CXW.US,D,20211018,000000,9.33,9.37,9.135,9.23,376336,0
+CXW.US,D,20211019,000000,9.17,9.265,9.06,9.15,288943,0
+CXW.US,D,20211020,000000,9.14,9.37,9.06,9.23,386169,0
+CXW.US,D,20211021,000000,9.17,9.24,8.965,9.16,476785,0
+CXW.US,D,20211022,000000,9.22,9.22,8.935,9,479821,0
+CXW.US,D,20211025,000000,9.02,9.23,8.811,9,848640,0
+CXW.US,D,20211026,000000,8.96,8.97,8.43,8.47,824752,0
+CXW.US,D,20211027,000000,8.42,8.585,8.2262,8.36,730750,0
+CXW.US,D,20211028,000000,8.37,8.57,8.27,8.56,636799,0
+CXW.US,D,20211029,000000,8.59,8.62,8.3773,8.61,648034,0
+CXW.US,D,20211101,000000,8.6,8.84,8.49,8.82,549662,0
+CXW.US,D,20211102,000000,8.73,8.96,8.49,8.92,775533,0
+CXW.US,D,20211103,000000,8.91,9.33,8.84,9.3,624665,0
+CXW.US,D,20211104,000000,9.36,9.44,9.1,9.11,484390,0
+CXW.US,D,20211105,000000,9.3,9.6,9.16,9.57,860560,0
+CXW.US,D,20211108,000000,9.57,9.7,9.51,9.64,631977,0
+CXW.US,D,20211109,000000,9.64,10.16,9.62,9.79,655211,0
+CXW.US,D,20211110,000000,9.88,10.61,9.85,10.6,1168248,0
+CXW.US,D,20211111,000000,10.62,10.905,10.55,10.87,966919,0
+CXW.US,D,20211112,000000,10.98,11.39,10.855,11.39,1326268,0
+CXW.US,D,20211115,000000,11.46,11.86,11.4,11.45,1040702,0
+CXW.US,D,20211116,000000,11.35,11.63,11.231,11.63,913465,0
+CXW.US,D,20211117,000000,11.63,11.63,11.29,11.58,764093,0
+CXW.US,D,20211118,000000,11.61,11.65,11.13,11.32,959269,0
+CXW.US,D,20211119,000000,11.2,11.65,11.18,11.59,894505,0
+CXW.US,D,20211122,000000,11.55,11.985,11.355,11.84,774641,0
+CXW.US,D,20211123,000000,11.9,11.98,11.79,11.88,518825,0
+CXW.US,D,20211124,000000,11.84,11.95,11.66,11.88,342940,0
+CXW.US,D,20211126,000000,11.49,11.49,11.04,11.3,516847,0
+CXW.US,D,20211129,000000,11.51,11.51,11,11.07,614807,0
+CXW.US,D,20211130,000000,11,11.08,10.735,10.77,1151804,0
+CXW.US,D,20211201,000000,11.03,11.23,10.4,10.41,644003,0
+CXW.US,D,20211202,000000,10.44,10.53,10.115,10.33,1016788,0
+CXW.US,D,20211203,000000,10.35,10.45,10.05,10.25,585704,0
+CXW.US,D,20211206,000000,10.42,10.69,10.27,10.43,715620,0
+CXW.US,D,20211207,000000,10.59,10.78,10.34,10.37,918772,0
+CXW.US,D,20211208,000000,10.38,10.49,10.02,10.03,493632,0
+CXW.US,D,20211209,000000,9.94,10.1,9.79,9.8,584368,0
+CXW.US,D,20211210,000000,9.8,9.87,9.59,9.64,471002,0
+CXW.US,D,20211213,000000,9.56,9.69,9.31,9.32,653520,0
+CXW.US,D,20211214,000000,9.26,9.72,9.1908,9.69,874798,0
+CXW.US,D,20211215,000000,9.68,9.84,9.575,9.81,1201167,0
+CXW.US,D,20211216,000000,9.78,9.885,9.43,9.53,883400,0
+CXW.US,D,20211217,000000,9.49,10.06,9.31,9.85,3225333,0
+CXW.US,D,20211220,000000,9.66,9.85,9.42,9.77,1093900,0
+CXW.US,D,20211221,000000,9.84,10.28,9.8302,10.24,563521,0
+CXW.US,D,20211222,000000,10.13,10.465,10.02,10.29,569124,0
+CXW.US,D,20211223,000000,10.38,10.44,10.18,10.29,443500,0
+CXW.US,D,20211227,000000,10.24,10.37,10.11,10.26,624546,0
+CXW.US,D,20211228,000000,10.07,10.43,10.05,10.28,715073,0
+CXW.US,D,20211229,000000,10.3,10.44,10.13,10.19,434894,0
+CXW.US,D,20211230,000000,10.19,10.27,9.96,9.99,504910,0
+CXW.US,D,20211231,000000,9.98,10.11,9.81,9.97,578406,0
+CXW.US,D,20220103,000000,10,10.41,9.86,10.13,432895,0
+CXW.US,D,20220104,000000,10.06,10.26,10.06,10.17,463660,0
+CXW.US,D,20220105,000000,10.17,10.298,9.99,10.05,1062427,0
+CXW.US,D,20220106,000000,9.99,10.2,9.915,9.98,841673,0
+CXW.US,D,20220107,000000,9.93,10.42,9.92,10.37,523584,0
+CXW.US,D,20220110,000000,10.4,10.41,10.11,10.24,524031,0
+CXW.US,D,20220111,000000,10.24,10.76,10.14,10.69,739099,0
+CXW.US,D,20220112,000000,10.69,10.8,10.56,10.72,663603,0
+CXW.US,D,20220113,000000,10.7,10.93,10.63,10.8,596335,0
+CXW.US,D,20220114,000000,10.68,10.99,10.63,10.95,474627,0
+CXW.US,D,20220118,000000,10.88,11.07,10.7,10.71,542051,0
+CXW.US,D,20220119,000000,10.67,10.805,10.49,10.51,648330,0
+CXW.US,D,20220120,000000,10.52,10.61,10.11,10.11,513051,0
+CXW.US,D,20220121,000000,10.11,10.35,9.94,9.99,975750,0
+CXW.US,D,20220124,000000,9.83,10.1801,9.645,10.17,1273867,0
+CXW.US,D,20220125,000000,10.04,10.58,9.99,10.57,1008151,0
+CXW.US,D,20220126,000000,10.58,10.86,10.485,10.59,840601,0
+CXW.US,D,20220127,000000,10.57,10.71,10.115,10.2,725080,0
+CXW.US,D,20220128,000000,10.2,10.2,9.58,9.97,768356,0
+CXW.US,D,20220131,000000,9.82,10.19,9.72,10.11,901800,0
+CXW.US,D,20220201,000000,10.07,10.33,10.03,10.29,571007,0
+CXW.US,D,20220202,000000,10.22,10.3,10.05,10.28,616621,0
+CXW.US,D,20220203,000000,10.21,10.21,9.87,9.94,724327,0
+CXW.US,D,20220204,000000,9.87,9.91,9.49,9.73,628880,0
+CXW.US,D,20220207,000000,9.76,9.93,9.535,9.87,1470705,0
+CXW.US,D,20220208,000000,9.9,10.05,9.57,9.6,733016,0
+CXW.US,D,20220209,000000,9.6,10.06,9.53,10.06,686857,0
+CXW.US,D,20220210,000000,9.59,10.22,9.14,9.69,1138161,0
+CXW.US,D,20220211,000000,9.78,9.78,9.27,9.72,974997,0
+CXW.US,D,20220214,000000,9.735,10.04,9.73,9.74,778498,0
+CXW.US,D,20220215,000000,9.92,10.01,9.75,9.78,509788,0
+CXW.US,D,20220216,000000,9.79,9.91,9.685,9.84,417165,0
+CXW.US,D,20220217,000000,9.795,9.9,9.66,9.84,352857,0
+CXW.US,D,20220218,000000,9.72,9.97,9.68,9.87,668802,0
+CXW.US,D,20220222,000000,9.8,9.8,9.21,9.24,707944,0
+CXW.US,D,20220223,000000,9.23,9.38,9.01,9.06,792325,0
+CXW.US,D,20220224,000000,8.9,9.09,8.77,9,2276071,0
+CXW.US,D,20220225,000000,9.09,9.34,9.08,9.16,710183,0
+CXW.US,D,20220228,000000,9.05,9.15,8.835,9.11,745305,0
+CXW.US,D,20220301,000000,9.06,9.15,8.665,8.74,638068,0
+CXW.US,D,20220302,000000,8.78,8.94,8.66,8.71,1138717,0
+CXW.US,D,20220303,000000,8.69,8.845,8.63,8.81,596515,0
+CXW.US,D,20220304,000000,8.7,8.77,8.53,8.73,611174,0
+CXW.US,D,20220307,000000,8.75,8.84,8.575,8.59,699626,0
+CXW.US,D,20220308,000000,8.66,8.76,8.39,8.4,717869,0
+CXW.US,D,20220309,000000,8.63,8.97,8.5,8.93,851991,0
+CXW.US,D,20220310,000000,8.71,8.99,8.63,8.91,531322,0
+CXW.US,D,20220311,000000,8.93,9.118,8.805,8.85,761483,0
+CXW.US,D,20220314,000000,8.93,9.015,8.7,8.85,491078,0
+CXW.US,D,20220315,000000,8.94,9.48,8.82,9.43,995365,0
+CXW.US,D,20220316,000000,9.45,9.525,9.185,9.4,632544,0
+CXW.US,D,20220317,000000,9.37,9.425,9.27,9.38,747060,0
+CXW.US,D,20220318,000000,9.47,9.52,9.21,9.47,1674663,0
+CXW.US,D,20220321,000000,9.46,9.75,9.38,9.75,432451,0
+CXW.US,D,20220322,000000,9.75,9.88,9.635,9.7,553666,0
+CXW.US,D,20220323,000000,9.62,9.81,9.6,9.75,881347,0
+CXW.US,D,20220324,000000,9.75,9.81,9.64,9.78,296522,0
+CXW.US,D,20220325,000000,9.78,10.1,9.78,10.1,490806,0
+CXW.US,D,20220328,000000,10.13,10.29,9.8,9.98,575435,0
+CXW.US,D,20220329,000000,10.09,10.29,10,10.2,649144,0
+CXW.US,D,20220330,000000,10.23,10.27,9.98,10.13,588172,0
+CXW.US,D,20220331,000000,10.08,11.49,10.08,11.17,2845831,0
+CXW.US,D,20220401,000000,11.1,11.51,10.94,11.49,1182467,0
+CXW.US,D,20220404,000000,11.45,11.67,11.09,11.65,755262,0
+CXW.US,D,20220405,000000,11.68,11.86,11.3,11.35,1443411,0
+CXW.US,D,20220406,000000,11.3,11.56,11,11.41,691083,0
+CXW.US,D,20220407,000000,11.45,11.45,11.115,11.21,612690,0
+CXW.US,D,20220408,000000,11.19,11.375,11.11,11.17,511178,0
+CXW.US,D,20220411,000000,11.22,11.3,10.96,11.09,905357,0
+CXW.US,D,20220412,000000,11.18,11.5,10.98,11.47,615084,0
+CXW.US,D,20220413,000000,11.53,11.76,11.425,11.7,1198815,0
+CXW.US,D,20220414,000000,12.2,13.7381,12.05,13.45,4925558,0
+CXW.US,D,20220418,000000,13.38,13.77,13.05,13.14,1501412,0
+CXW.US,D,20220419,000000,13.19,14.01,13,13.79,1481609,0
+CXW.US,D,20220420,000000,13.79,14.24,13.63,13.81,1838590,0
+CXW.US,D,20220421,000000,13.87,13.98,13.32,13.41,905386,0
+CXW.US,D,20220422,000000,13.34,13.58,13,13.04,774416,0
+CXW.US,D,20220425,000000,12.92,13.01,12.4,12.93,1077320,0
+CXW.US,D,20220426,000000,12.81,12.93,12.45,12.49,1010583,0
+CXW.US,D,20220427,000000,12.47,12.8656,12.4,12.76,553400,0
+CXW.US,D,20220428,000000,12.88,13.08,12.62,13,478201,0
+CXW.US,D,20220429,000000,12.81,12.96,12.38,12.43,606810,0
+CXW.US,D,20220502,000000,12.44,12.93,12.22,12.92,1086652,0
+CXW.US,D,20220503,000000,12.99,13.26,12.74,13.22,580307,0
+CXW.US,D,20220504,000000,13.27,13.8,13.1,13.73,803945,0
+CXW.US,D,20220505,000000,11,12.34,10.4,11.99,3337572,0
+CXW.US,D,20220506,000000,11.8,12.47,11.57,12.15,1103794,0
+CXW.US,D,20220509,000000,11.89,12.135,11.5501,11.62,964291,0
+CXW.US,D,20220510,000000,11.62,11.888,10.55,10.79,1434519,0
+CXW.US,D,20220511,000000,10.79,10.91,10.28,10.36,1068487,0
+CXW.US,D,20220512,000000,10.36,10.54,10.01,10.41,1613954,0
+CXW.US,D,20220513,000000,10.63,10.86,10.405,10.67,1264110,0
+CXW.US,D,20220516,000000,11.16,11.64,10.98,11.33,1162144,0
+CXW.US,D,20220517,000000,11.44,11.82,11.29,11.82,888797,0
+CXW.US,D,20220518,000000,11.64,12.22,11.46,11.57,1012809,0
+CXW.US,D,20220519,000000,11.33,12.355,11.2601,12.1,1343487,0
+CXW.US,D,20220520,000000,12.21,12.555,11.815,12.16,1484848,0
+CXW.US,D,20220523,000000,12.32,12.64,12.1178,12.42,1074841,0
+CXW.US,D,20220524,000000,12.34,13.02,12.22,12.91,975660,0
+CXW.US,D,20220525,000000,12.93,13.355,12.91,13.26,1154852,0
+CXW.US,D,20220526,000000,13.36,13.51,12.98,13.03,735762,0
+CXW.US,D,20220527,000000,13.05,13.14,12.87,13,933907,0
+CXW.US,D,20220531,000000,12.92,13.1,12.83,12.87,1288786,0
+CXW.US,D,20220601,000000,12.9,12.98,12.54,12.61,1174256,0
+CXW.US,D,20220602,000000,12.75,12.87,12.52,12.68,794527,0
+CXW.US,D,20220603,000000,12.57,12.58,12.36,12.43,949678,0
+CXW.US,D,20220606,000000,12.56,12.84,12.35,12.81,1477221,0
+CXW.US,D,20220607,000000,12.81,13.145,12.76,13.06,867580,0
+CXW.US,D,20220608,000000,12.92,13.0499,12.65,12.82,844772,0
+CXW.US,D,20220609,000000,12.75,12.76,12.34,12.38,825064,0
+CXW.US,D,20220610,000000,12.13,12.33,12.055,12.25,637692,0
+CXW.US,D,20220613,000000,11.93,11.99,11.4229,11.65,1142229,0
+CXW.US,D,20220614,000000,11.64,11.7,11.3,11.51,666401,0
+CXW.US,D,20220615,000000,11.59,11.76,11.37,11.54,599050,0
+CXW.US,D,20220616,000000,11.25,11.33,10.67,10.75,2109353,0
+CXW.US,D,20220617,000000,10.78,10.95,10.35,10.86,2443001,0
+CXW.US,D,20220621,000000,11.04,11.395,10.8802,11.1,743557,0
+CXW.US,D,20220622,000000,10.98,11.195,10.8136,11,858781,0
+CXW.US,D,20220623,000000,11,11.11,10.79,11.09,575876,0
+CXW.US,D,20220624,000000,11.22,11.75,11.22,11.67,894752,0
+CXW.US,D,20220627,000000,11.67,11.95,11.61,11.63,560132,0
+CXW.US,D,20220628,000000,11.77,11.89,11.35,11.4,664230,0
+CXW.US,D,20220629,000000,11.36,11.36,10.92,11.28,852519,0
+CXW.US,D,20220630,000000,10.98,11.19,10.935,11.11,967516,0
+CXW.US,D,20220701,000000,11.1,11.28,10.98,11.14,612001,0
+CXW.US,D,20220705,000000,10.88,11.19,10.67,11.14,961349,0
+CXW.US,D,20220706,000000,11.11,11.17,10.34,10.76,958904,0
+CXW.US,D,20220707,000000,10.92,10.98,10.74,10.77,572478,0
+CXW.US,D,20220708,000000,10.79,11.19,10.79,11.05,416857,0
+CXW.US,D,20220711,000000,11.07,11.3,11.01,11.21,518180,0
+CXW.US,D,20220712,000000,11.14,11.36,11.005,11.11,538449,0
+CXW.US,D,20220713,000000,10.95,10.98,10.68,10.92,453398,0
+CXW.US,D,20220714,000000,10.65,10.83,10.63,10.73,366567,0
+CXW.US,D,20220715,000000,10.93,11.2,10.77,10.99,563746,0
+CXW.US,D,20220718,000000,11.05,11.155,10.93,10.98,471664,0
+CXW.US,D,20220719,000000,11.2,11.5625,11.05,11.29,1034398,0
+CXW.US,D,20220720,000000,11.29,11.58,11.215,11.56,911894,0
+CXW.US,D,20220721,000000,11.34,11.395,10.94,11.07,532937,0
+CXW.US,D,20220722,000000,11.13,11.17,10.92,11,447736,0
+CXW.US,D,20220725,000000,11.06,11.16,10.96,10.98,1050546,0
+CXW.US,D,20220726,000000,10.98,11.2,10.975,11.12,1109098,0
+CXW.US,D,20220727,000000,11.11,11.32,10.995,11.21,876048,0
+CXW.US,D,20220728,000000,11.28,11.33,10.98,11.02,1337945,0
+CXW.US,D,20220729,000000,10.99,10.99,10.56,10.77,723178,0
+CXW.US,D,20220801,000000,10.62,10.84,10.57,10.63,847260,0
+CXW.US,D,20220802,000000,10.78,11.03,10.71,10.9,1909636,0
+CXW.US,D,20220803,000000,10.72,10.72,10.11,10.38,2877287,0
+CXW.US,D,20220804,000000,10.34,10.44,9.765,9.82,1476233,0
+CXW.US,D,20220805,000000,9.7,9.79,9.51,9.58,1532197,0
+CXW.US,D,20220808,000000,9.64,9.75,9.54,9.62,1290040,0
+CXW.US,D,20220809,000000,9.66,9.66,9.42,9.5,1284188,0
+CXW.US,D,20220810,000000,9.62,9.76,9.53,9.6,1539236,0
+CXW.US,D,20220811,000000,9.67,9.93,9.64,9.87,1470122,0
+CXW.US,D,20220812,000000,9.99,10.15,9.98,10.07,2701447,0
+CXW.US,D,20220815,000000,10.05,10.44,9.87,10.3,2097856,0
+CXW.US,D,20220816,000000,10.3,10.35,10.045,10.11,2159068,0
+CXW.US,D,20220817,000000,10.03,10.11,9.9,10.08,1980843,0
+CXW.US,D,20220818,000000,10.2,10.2,9.94,9.98,1032092,0
+CXW.US,D,20220819,000000,9.9,9.9,9.65,9.79,787446,0
+CXW.US,D,20220822,000000,9.66,9.92,9.6,9.75,1925659,0
+CXW.US,D,20220823,000000,9.74,9.88,9.69,9.79,1753085,0
+CXW.US,D,20220824,000000,9.75,9.79,9.63,9.63,905034,0
+CXW.US,D,20220825,000000,9.7,9.845,9.61,9.78,736081,0
+CXW.US,D,20220826,000000,9.82,9.85,9.65,9.77,2087298,0
+CXW.US,D,20220829,000000,9.69,10.125,9.66,10.06,910208,0
+CXW.US,D,20220830,000000,10.1,10.1,9.645,9.66,663982,0
+CXW.US,D,20220831,000000,9.58,9.66,9.51,9.53,1073315,0
+CXW.US,D,20220901,000000,9.5,9.61,9.3842,9.6,619122,0
+CXW.US,D,20220902,000000,9.79,9.84,9.47,9.54,629685,0
+CXW.US,D,20220906,000000,9.61,9.65,9.21,9.36,1179586,0
+CXW.US,D,20220907,000000,9.3,9.645,9.29,9.59,690829,0
+CXW.US,D,20220908,000000,9.53,9.61,9.2599,9.38,670639,0
+CXW.US,D,20220909,000000,9.43,9.755,9.42,9.67,652313,0
+CXW.US,D,20220912,000000,9.69,9.9,9.69,9.87,595127,0
+CXW.US,D,20220913,000000,9.62,9.85,9.43,9.56,903353,0
+CXW.US,D,20220914,000000,9.56,9.665,9.33,9.66,894712,0
+CXW.US,D,20220915,000000,9.6,9.87,9.53,9.58,925150,0
+CXW.US,D,20220916,000000,9.62,9.86,9.54,9.74,3461967,0
+CXW.US,D,20220919,000000,9.6,9.74,9.56,9.7,514326,0
+CXW.US,D,20220920,000000,9.61,9.61,9.29,9.44,948417,0
+CXW.US,D,20220921,000000,9.56,9.64,9.42,9.53,623154,0
+CXW.US,D,20220922,000000,9.49,9.58,9.36,9.48,675944,0
+CXW.US,D,20220923,000000,9.28,9.28,8.98,9.19,1140168,0
+CXW.US,D,20220926,000000,9.11,9.22,8.885,8.93,988665,0
+CXW.US,D,20220927,000000,9.04,9.2,8.8601,8.89,839416,0
+CXW.US,D,20220928,000000,8.94,9.18,8.85,9.11,702441,0
+CXW.US,D,20220929,000000,9,9.03,8.695,8.82,570067,0
+CXW.US,D,20220930,000000,8.84,8.96,8.72,8.84,1177475,0
+CXW.US,D,20221003,000000,9.06,9.41,9.01,9.39,851807,0
+CXW.US,D,20221004,000000,9.52,9.84,9.52,9.8,1369669,0
+CXW.US,D,20221005,000000,9.66,9.76,9.25,9.74,695251,0
+CXW.US,D,20221006,000000,9.63,9.72,9.57,9.64,570214,0
+CXW.US,D,20221007,000000,9.51,9.56,9.305,9.43,935941,0
+CXW.US,D,20221010,000000,9.49,9.66,9.45,9.54,544643,0
+CXW.US,D,20221011,000000,9.49,9.815,9.4,9.62,601825,0
+CXW.US,D,20221012,000000,9.56,9.56,9.12,9.17,756742,0
+CXW.US,D,20221013,000000,9.06,9.59,8.96,9.57,695450,0
+CXW.US,D,20221014,000000,9.58,9.65,9.32,9.4,525536,0
+CXW.US,D,20221017,000000,9.6,9.89,9.42,9.52,753983,0
+CXW.US,D,20221018,000000,9.71,9.83,9.47,9.5,749122,0
+CXW.US,D,20221019,000000,9.47,9.67,9.41,9.63,671496,0
+CXW.US,D,20221020,000000,9.66,9.72,9.47,9.53,625504,0
+CXW.US,D,20221021,000000,9.62,9.62,9.395,9.55,944752,0
+CXW.US,D,20221024,000000,9.64,9.755,9.49,9.67,1174780,0
+CXW.US,D,20221025,000000,9.7,9.97,9.5901,9.88,1036983,0
+CXW.US,D,20221026,000000,9.99,10.2,9.915,10.06,761325,0
+CXW.US,D,20221027,000000,10.19,10.45,10.06,10.32,897539,0
+CXW.US,D,20221028,000000,10.38,10.5,10.2,10.36,762489,0
+CXW.US,D,20221031,000000,10.32,10.51,10.27,10.47,748604,0
+CXW.US,D,20221101,000000,10.55,10.57,10.14,10.21,995889,0
+CXW.US,D,20221102,000000,10.12,10.36,9.94,9.95,852209,0
+CXW.US,D,20221103,000000,9.35,10.59,9.161,10.5,1603411,0
+CXW.US,D,20221104,000000,10.67,11.22,10.56,11.21,1168159,0
+CXW.US,D,20221107,000000,11.23,11.95,11.23,11.91,1490130,0
+CXW.US,D,20221108,000000,11.85,11.88,11.61,11.69,1424333,0
+CXW.US,D,20221109,000000,11.2,11.28,10.81,10.93,2522049,0
+CXW.US,D,20221110,000000,11.26,11.36,11.1101,11.2,1398452,0
+CXW.US,D,20221111,000000,11.12,11.13,10.72,10.78,928120,0
+CXW.US,D,20221114,000000,10.75,11.249,10.43,11.03,1354966,0
+CXW.US,D,20221115,000000,11.29,11.755,11.23,11.59,1262522,0
+CXW.US,D,20221116,000000,11.61,12.31,11.61,11.87,1603178,0
+CXW.US,D,20221117,000000,11.8,12.13,11.6742,12.12,781826,0
+CXW.US,D,20221118,000000,12.21,12.435,12.075,12.14,1264928,0
+CXW.US,D,20221121,000000,12.01,12.275,11.872,12.17,975901,0
+CXW.US,D,20221122,000000,12.25,12.255,11.885,12.01,856233,0
+CXW.US,D,20221123,000000,11.99,12.2195,11.9701,12.15,423354,0
+CXW.US,D,20221125,000000,12.14,12.359,12.14,12.19,327370,0
+CXW.US,D,20221128,000000,12.12,12.53,12.01,12.15,889860,0
+CXW.US,D,20221129,000000,12.48,13.47,12.415,13.05,1693670,0
+CXW.US,D,20221130,000000,12.99,13.375,12.89,13.28,1366203,0
+CXW.US,D,20221201,000000,13.24,13.5,13.09,13.15,865211,0
+CXW.US,D,20221202,000000,13.02,13.15,12.68,12.78,687010,0
+CXW.US,D,20221205,000000,12.75,12.915,12.61,12.74,716955,0
+CXW.US,D,20221206,000000,12.9,13.088,12.75,12.84,692410,0
+CXW.US,D,20221207,000000,12.76,12.85,11.89,11.96,1255899,0
+CXW.US,D,20221208,000000,12.1,12.27,12,12.08,665724,0
+CXW.US,D,20221209,000000,11.98,12.04,11.71,11.73,1023557,0
+CXW.US,D,20221212,000000,11.73,11.73,11.45,11.61,824344,0
+CXW.US,D,20221213,000000,11.64,11.93,11.57,11.72,942250,0
+CXW.US,D,20221214,000000,11.74,11.93,11.63,11.85,721924,0
+CXW.US,D,20221215,000000,11.62,11.68,11.45,11.55,823340,0
+CXW.US,D,20221216,000000,11.36,11.57,11.3,11.4,4779426,0
+CXW.US,D,20221219,000000,11.49,12.03,11.37,11.98,2026007,0
+CXW.US,D,20221220,000000,11.87,12.04,11.38,11.39,1374851,0
+CXW.US,D,20221221,000000,11.56,11.895,11.49,11.79,652551,0
+CXW.US,D,20221222,000000,11.71,11.8,11.51,11.71,723315,0
+CXW.US,D,20221223,000000,11.73,11.9,11.63,11.86,436604,0
+CXW.US,D,20221227,000000,11.94,12.4,11.77,12.35,968887,0
+CXW.US,D,20221228,000000,11.9,12.05,11.45,11.66,1747308,0
+CXW.US,D,20221229,000000,11.69,11.82,11.55,11.64,532635,0
+CXW.US,D,20221230,000000,11.55,11.68,11.49,11.56,765101,0
+CXW.US,D,20230103,000000,11.67,11.78,11.4,11.48,808159,0
+CXW.US,D,20230104,000000,11.53,11.61,11.295,11.35,757513,0
+CXW.US,D,20230105,000000,11.35,11.475,11.11,11.36,848494,0
+CXW.US,D,20230106,000000,11.45,11.57,11.38,11.49,614187,0
+CXW.US,D,20230109,000000,11.49,11.49,11.185,11.36,968038,0
+CXW.US,D,20230110,000000,11.35,11.35,11.06,11.19,720495,0
+CXW.US,D,20230111,000000,11.23,11.46,10.95,11.42,864130,0
+CXW.US,D,20230112,000000,11.51,11.66,11.415,11.58,781154,0
+CXW.US,D,20230113,000000,11.55,11.62,11.45,11.5,527348,0
+CXW.US,D,20230117,000000,11.45,11.6,11.28,11.28,614539,0
+CXW.US,D,20230118,000000,11.28,11.33,10.975,11.04,833807,0
+CXW.US,D,20230119,000000,10.95,11.05,10.75,11,1190027,0
+CXW.US,D,20230120,000000,11.11,11.15,10.95,11.09,1041754,0
+CXW.US,D,20230123,000000,11.14,11.14,10.7,10.71,999691,0
+CXW.US,D,20230124,000000,10.61,10.81,10.59,10.61,994364,0
+CXW.US,D,20230125,000000,10.56,11.01,10.495,11,1159503,0
+CXW.US,D,20230126,000000,10.99,10.995,10.55,10.82,982863,0
+CXW.US,D,20230127,000000,10.82,10.91,10.55,10.56,460936,0
+CXW.US,D,20230130,000000,10.47,10.5751,10.29,10.38,723765,0
+CXW.US,D,20230131,000000,10.52,10.79,10.5,10.64,1282788,0
+CXW.US,D,20230201,000000,10.56,10.775,10.375,10.61,1070598,0
+CXW.US,D,20230202,000000,10.67,10.85,10.5,10.61,816745,0
+CXW.US,D,20230203,000000,10.58,10.65,10.36,10.45,1139994,0
+CXW.US,D,20230206,000000,10.4,10.42,10,10.11,1145047,0
+CXW.US,D,20230207,000000,10.1,10.255,9.99,10.19,1293313,0
+CXW.US,D,20230208,000000,10.09,10.16,10,10.08,1803569,0
+CXW.US,D,20230209,000000,10.08,11.48,10.04,11.4,3629220,0
+CXW.US,D,20230210,000000,11.32,11.54,11.17,11.54,1524189,0
+CXW.US,D,20230213,000000,11.65,11.88,11.485,11.6,1522389,0
+CXW.US,D,20230214,000000,11.42,11.55,10.6516,10.89,2614508,0
+CXW.US,D,20230215,000000,10.73,10.89,10.51,10.82,1217704,0
+CXW.US,D,20230216,000000,10.67,11.025,10.43,10.99,1152751,0
+CXW.US,D,20230217,000000,11.02,11.05,10.56,10.56,872529,0
+CXW.US,D,20230221,000000,10.43,10.5487,10.25,10.5,1053037,0
+CXW.US,D,20230222,000000,10.51,10.615,10.06,10.06,1462083,0
+CXW.US,D,20230223,000000,10.16,10.235,10,10.14,767733,0
+CXW.US,D,20230224,000000,10,10.145,9.96,10.04,718102,0
+CXW.US,D,20230227,000000,10.15,10.16,9.785,9.81,656806,0
+CXW.US,D,20230228,000000,9.79,9.83,9.66,9.71,1011724,0
+CXW.US,D,20230301,000000,9.75,9.92,9.7,9.81,655261,0
+CXW.US,D,20230302,000000,9.71,9.78,9.58,9.74,738861,0
+CXW.US,D,20230303,000000,9.82,10.25,9.77,10.14,1133161,0
+CXW.US,D,20230306,000000,10.03,10.04,9.59,9.68,1045356,0
+CXW.US,D,20230307,000000,9.8,9.8,9.1909,9.47,1091837,0
+CXW.US,D,20230308,000000,9.45,9.83,9.44,9.83,851783,0
+CXW.US,D,20230309,000000,9.75,9.88,9.505,9.55,1140942,0
+CXW.US,D,20230310,000000,9.5,9.82,9.495,9.58,1311154,0
+CXW.US,D,20230313,000000,9.39,9.55,9.27,9.27,1217773,0
+CXW.US,D,20230314,000000,9.43,9.75,9.41,9.68,1550597,0
+CXW.US,D,20230315,000000,9.4,9.505,9.3,9.4,1639400,0
+CXW.US,D,20230316,000000,9.28,9.31,9.07,9.08,1209893,0
+CXW.US,D,20230317,000000,8.95,9.23,8.89,8.98,3513001,0
+CXW.US,D,20230320,000000,9.01,9.19,8.92,8.95,963941,0
+CXW.US,D,20230321,000000,9.11,9.21,9,9.01,988997,0
+CXW.US,D,20230322,000000,9.06,9.105,8.93,8.93,828538,0
+CXW.US,D,20230323,000000,8.96,9.145,8.92,8.99,1113630,0
+CXW.US,D,20230324,000000,8.9,9.1,8.84,9.01,606124,0
+CXW.US,D,20230327,000000,9.13,9.175,8.98,9.09,705380,0
+CXW.US,D,20230328,000000,9.08,9.24,9.02,9.1,525947,0
+CXW.US,D,20230329,000000,9.18,9.195,8.965,9.08,936294,0
+CXW.US,D,20230330,000000,9.13,9.18,9.02,9.11,524070,0
+CXW.US,D,20230331,000000,9.15,9.22,9.0301,9.2,963075,0
+CXW.US,D,20230403,000000,9.2,9.36,9.18,9.25,618412,0
+CXW.US,D,20230404,000000,9.31,9.31,9,9.09,524675,0
+CXW.US,D,20230405,000000,9.08,9.13,8.9903,9.11,564657,0
+CXW.US,D,20230406,000000,9.14,9.36,9.11,9.34,583152,0
+CXW.US,D,20230410,000000,9.31,9.52,9.31,9.51,901657,0
+CXW.US,D,20230411,000000,9.57,9.665,9.48,9.57,1106421,0
+CXW.US,D,20230412,000000,9.63,9.67,9.42,9.43,644428,0
+CXW.US,D,20230413,000000,9.45,9.59,9.41,9.57,745962,0
+CXW.US,D,20230414,000000,9.6,9.7,9.3,9.35,787305,0
+CXW.US,D,20230417,000000,9.35,9.375,9.125,9.19,436971,0
+CXW.US,D,20230418,000000,9.18,9.22,9,9.05,396189,0
+CXW.US,D,20230419,000000,8.94,9.21,8.84,9.17,686689,0
+CXW.US,D,20230420,000000,9.09,9.185,9.025,9.18,593185,0
+CXW.US,D,20230421,000000,9.15,9.245,9.1,9.2,778038,0
+CXW.US,D,20230424,000000,9.2,9.265,9.11,9.24,638047,0
+CXW.US,D,20230425,000000,9.07,9.07,8.435,8.52,1605560,0
+CXW.US,D,20230426,000000,8.47,8.62,8.26,8.33,940545,0
+CXW.US,D,20230427,000000,8.37,8.595,8.35,8.5,844191,0
+CXW.US,D,20230428,000000,8.47,8.8,8.47,8.79,677751,0
+CXW.US,D,20230501,000000,8.74,8.89,8.72,8.79,562710,0
+CXW.US,D,20230502,000000,8.68,8.75,8.56,8.67,831572,0
+CXW.US,D,20230503,000000,8.6,8.745,8.52,8.53,1006127,0
+CXW.US,D,20230504,000000,8.47,8.575,7.84,8.37,1902992,0
+CXW.US,D,20230505,000000,8.51,8.91,8.51,8.72,922993,0
+CXW.US,D,20230508,000000,8.66,9.3,8.45,9.28,1936970,0
+CXW.US,D,20230509,000000,9.2,9.67,8.95,9.51,3196845,0
+CXW.US,D,20230510,000000,9.73,9.73,9.14,9.18,1755913,0
+CXW.US,D,20230511,000000,9.11,9.54,9.0001,9.38,1803656,0
+CXW.US,D,20230512,000000,9.42,9.47,8.865,9.21,1134891,0
+CXW.US,D,20230515,000000,9.2,9.2,8.83,8.86,878934,0
+CXW.US,D,20230516,000000,8.78,9.12,8.72,8.88,565698,0
+CXW.US,D,20230517,000000,8.96,8.99,8.75,8.9,762871,0
+CXW.US,D,20230518,000000,8.89,9.06,8.855,8.91,593815,0
+CXW.US,D,20230519,000000,8.98,9,8.7931,8.86,730031,0
+CXW.US,D,20230522,000000,8.93,8.935,8.77,8.84,810345,0
+CXW.US,D,20230523,000000,8.8,8.99,8.79,8.81,677208,0
+CXW.US,D,20230524,000000,8.76,9.01,8.73,8.95,979515,0
+CXW.US,D,20230525,000000,8.86,8.86,8.37,8.49,874383,0
+CXW.US,D,20230526,000000,8.52,8.6,8.41,8.44,542188,0
+CXW.US,D,20230530,000000,8.37,8.48,8.27,8.39,815128,0
+CXW.US,D,20230531,000000,8.31,8.68,8.275,8.62,820861,0
+CXW.US,D,20230601,000000,8.66,8.8,8.58,8.69,863462,0
+CXW.US,D,20230602,000000,8.8,9.01,8.6992,8.91,702041,0
+CXW.US,D,20230605,000000,8.8,8.8,8.57,8.62,677993,0
+CXW.US,D,20230606,000000,8.64,9.27,8.64,9.21,837347,0
+CXW.US,D,20230607,000000,9.33,9.565,9.27,9.46,1008463,0
+CXW.US,D,20230608,000000,9.41,9.51,9.26,9.4,634471,0
+CXW.US,D,20230609,000000,9.42,9.42,9.13,9.24,865740,0
+CXW.US,D,20230612,000000,9.14,9.67,9.1,9.26,1110931,0
+CXW.US,D,20230613,000000,9.32,9.4,9.13,9.14,780672,0
+CXW.US,D,20230614,000000,9.19,9.38,9.04,9.09,769158,0
+CXW.US,D,20230615,000000,9.16,9.37,9.015,9.36,950386,0
+CXW.US,D,20230616,000000,9.7,9.718,9.16,9.3,2672509,0
+CXW.US,D,20230620,000000,9.3,9.41,9.18,9.36,788268,0
+CXW.US,D,20230621,000000,9.29,9.58,9.25,9.5,910767,0
+CXW.US,D,20230622,000000,9.5,9.5,9.37,9.42,964775,0
+CXW.US,D,20230623,000000,9.31,9.515,9.29,9.45,1556517,0
+CXW.US,D,20230626,000000,9.5,9.62,9.44,9.47,754044,0
+CXW.US,D,20230627,000000,9.45,9.62,9.33,9.56,477320,0
+CXW.US,D,20230628,000000,9.54,9.54,9.345,9.46,404076,0
+CXW.US,D,20230629,000000,9.5,9.61,9.355,9.4,536044,0
+CXW.US,D,20230630,000000,9.44,9.49,9.33,9.41,573449,0
+CXW.US,D,20230703,000000,9.39,9.56,9.38,9.54,209781,0
+CXW.US,D,20230705,000000,9.43,9.46,9.19,9.24,519766,0
+CXW.US,D,20230706,000000,9.16,9.245,9.06,9.11,451530,0
+CXW.US,D,20230707,000000,9.13,9.25,9.12,9.14,504475,0
+CXW.US,D,20230710,000000,9.12,9.29,9.1,9.19,487323,0
+CXW.US,D,20230711,000000,9.24,9.385,9.17,9.3,394408,0
+CXW.US,D,20230712,000000,9.43,9.58,9.395,9.51,471097,0
+CXW.US,D,20230713,000000,9.54,9.69,9.48,9.55,544699,0
+CXW.US,D,20230714,000000,9.49,9.52,9.315,9.36,335483,0
+CXW.US,D,20230717,000000,9.3,9.47,9.24,9.26,894777,0
+CXW.US,D,20230718,000000,9.31,9.415,9.24,9.34,409450,0
+CXW.US,D,20230719,000000,9.4,9.43,9.255,9.28,571762,0
+CXW.US,D,20230720,000000,9.32,9.36,9.185,9.28,568607,0
+CXW.US,D,20230721,000000,9.34,9.4,9.18,9.2,400590,0
+CXW.US,D,20230724,000000,9.2,9.5,9.18,9.5,521857,0
+CXW.US,D,20230725,000000,9.48,9.64,9.37,9.61,426053,0
+CXW.US,D,20230726,000000,9.53,9.73,9.53,9.68,647456,0
+CXW.US,D,20230727,000000,9.68,9.69,9.38,9.43,549836,0
+CXW.US,D,20230728,000000,9.52,9.63,9.46,9.52,555405,0
+CXW.US,D,20230731,000000,9.5,9.735,9.5,9.7,637190,0
+CXW.US,D,20230801,000000,9.72,9.83,9.56,9.72,512534,0
+CXW.US,D,20230802,000000,9.62,9.685,9.54,9.65,297605,0
+CXW.US,D,20230803,000000,9.57,9.63,9.43,9.48,412022,0
+CXW.US,D,20230804,000000,9.44,9.6,9.405,9.52,394740,0
+CXW.US,D,20230807,000000,9.56,9.64,9.43,9.47,466112,0
+CXW.US,D,20230808,000000,9.83,10.24,9.52,9.96,1374110,0
+CXW.US,D,20230809,000000,10,10.65,9.98,10.57,1187542,0
+CXW.US,D,20230810,000000,10.68,10.765,10.12,10.3,1118171,0
+CXW.US,D,20230811,000000,10.3,10.72,10.2,10.49,800081,0
+CXW.US,D,20230814,000000,10.25,10.495,10.1,10.46,656203,0
+CXW.US,D,20230815,000000,10.36,10.54,10.26,10.32,589761,0
+CXW.US,D,20230816,000000,10.33,10.485,10.2313,10.24,730828,0
+CXW.US,D,20230817,000000,10.27,10.28,10.125,10.27,590429,0
+CXW.US,D,20230818,000000,10.2,10.51,10.2,10.33,630169,0
+CXW.US,D,20230821,000000,10.33,10.395,10.23,10.32,385322,0
+CXW.US,D,20230822,000000,10.3,10.38,10.185,10.24,385257,0
+CXW.US,D,20230823,000000,10.26,10.395,10.19,10.35,321229,0
+CXW.US,D,20230824,000000,10.32,10.48,10.27,10.27,455782,0
+CXW.US,D,20230825,000000,10.3,10.37,10.08,10.16,446947,0
+CXW.US,D,20230828,000000,10.16,10.34,10.14,10.25,441029,0
+CXW.US,D,20230829,000000,10.25,10.47,10.23,10.43,402327,0
+CXW.US,D,20230830,000000,10.41,10.95,10.3401,10.86,673816,0
+CXW.US,D,20230831,000000,10.82,10.875,10.695,10.76,477849,0
+CXW.US,D,20230901,000000,10.8,11.02,10.75,11,619389,0
+CXW.US,D,20230905,000000,10.84,10.84,10.37,10.65,646143,0
+CXW.US,D,20230906,000000,10.68,10.735,10.41,10.58,596851,0
+CXW.US,D,20230907,000000,10.59,10.61,10.33,10.6,516516,0
+CXW.US,D,20230908,000000,10.58,10.58,10.045,10.11,563550,0
+CXW.US,D,20230911,000000,10.07,10.38,9.94,10.17,891821,0
+CXW.US,D,20230912,000000,10.22,10.24,10.02,10.09,426938,0
+CXW.US,D,20230913,000000,10.14,10.165,10.015,10.11,478292,0
+CXW.US,D,20230914,000000,10.25,10.41,10.2,10.34,437198,0
+CXW.US,D,20230915,000000,10.27,10.38,10.15,10.34,2177619,0
+CXW.US,D,20230918,000000,10.34,10.4,10.21,10.26,344757,0
+CXW.US,D,20230919,000000,10.31,10.39,10.115,10.37,482494,0
+CXW.US,D,20230920,000000,10.4,10.645,10.38,10.44,452014,0
+CXW.US,D,20230921,000000,10.4,10.695,10.26,10.64,547742,0
+CXW.US,D,20230922,000000,10.72,10.9,10.63,10.79,796988,0
+CXW.US,D,20230925,000000,10.73,10.88,10.6374,10.69,473108,0
+CXW.US,D,20230926,000000,10.61,10.6875,10.53,10.64,735545,0
+CXW.US,D,20230927,000000,10.81,11.23,10.71,11.07,1026960,0
+CXW.US,D,20230928,000000,11.05,11.28,11.05,11.16,677167,0
+CXW.US,D,20230929,000000,11.14,11.335,11.14,11.25,832593,0
+CXW.US,D,20231002,000000,11.25,11.465,11.22,11.43,914223,0
+CXW.US,D,20231003,000000,11.36,11.47,10.99,11.11,772353,0
+CXW.US,D,20231004,000000,11.08,11.18,10.83,11.04,572475,0
+CXW.US,D,20231005,000000,10.99,11.17,10.94,11.13,863984,0
+CXW.US,D,20231006,000000,11.09,11.325,11.075,11.23,1299377,0
+CXW.US,D,20231009,000000,11.31,11.55,11.25,11.4,942984,0
+CXW.US,D,20231010,000000,11.43,11.625,11.33,11.38,939232,0
+CXW.US,D,20231011,000000,11.36,11.41,11.27,11.41,793752,0
+CXW.US,D,20231012,000000,11.42,11.435,11.161,11.3,635422,0
+CXW.US,D,20231013,000000,11.36,11.43,10.845,11.02,756752,0
+CXW.US,D,20231016,000000,11.08,11.45,11.08,11.31,927749,0
+CXW.US,D,20231017,000000,11.24,11.375,11.24,11.27,752702,0
+CXW.US,D,20231018,000000,11.15,11.21,11.0295,11.11,581192,0
+CXW.US,D,20231019,000000,11.37,11.39,11.09,11.24,1168466,0
+CXW.US,D,20231020,000000,11.25,11.57,11.225,11.41,1838358,0
+CXW.US,D,20231023,000000,11.34,11.79,11.3188,11.72,1201161,0
+CXW.US,D,20231024,000000,11.72,12.54,11.72,12.52,2294364,0
+CXW.US,D,20231025,000000,12.44,12.83,12.37,12.55,1616534,0
+CXW.US,D,20231026,000000,12.67,12.91,12.55,12.81,1105762,0
+CXW.US,D,20231027,000000,12.7,12.89,12.36,12.36,1108987,0
+CXW.US,D,20231030,000000,12.48,12.645,12.41,12.5,812801,0
+CXW.US,D,20231031,000000,12.5,12.74,12.5,12.7,787973,0
+CXW.US,D,20231101,000000,12.74,13.04,12.71,13,976650,0
+CXW.US,D,20231102,000000,13.04,13.495,13.01,13.26,1213330,0
+CXW.US,D,20231103,000000,13.47,13.6,13.3,13.3,1003363,0
+CXW.US,D,20231106,000000,13.26,13.48,13.19,13.42,1126921,0
+CXW.US,D,20231107,000000,13.03,14.44,12.61,14.12,2514944,0
+CXW.US,D,20231108,000000,14.21,14.3739,13.84,14.13,1178004,0
+CXW.US,D,20231109,000000,14.12,14.12,13.585,13.69,1018451,0
+CXW.US,D,20231110,000000,13.71,13.82,13.62,13.63,830044,0
+CXW.US,D,20231113,000000,13.54,13.6,13.32,13.57,577107,0
+CXW.US,D,20231114,000000,13.94,14.08,13.6,13.91,1178092,0
+CXW.US,D,20231115,000000,13.83,14,13.615,13.69,782992,0
+CXW.US,D,20231116,000000,13.75,13.82,13.53,13.6,802368,0
+CXW.US,D,20231117,000000,13.66,13.78,13.6025,13.73,821783,0
+CXW.US,D,20231120,000000,13.78,13.93,13.68,13.8,759296,0
+CXW.US,D,20231121,000000,13.53,13.82,13.4,13.58,627123,0
+CXW.US,D,20231122,000000,13.7,14.27,13.69,14.25,917061,0
+CXW.US,D,20231124,000000,14.18,14.4,14.082,14.3,546286,0
+CXW.US,D,20231127,000000,14.23,14.86,14.2,14.83,885840,0
+CXW.US,D,20231128,000000,14.75,15.06,14.6,14.78,1445608,0
+CXW.US,D,20231129,000000,14.8,14.88,14.62,14.69,1171780,0
+CXW.US,D,20231130,000000,14.64,14.8,14.375,14.47,788723,0
+CXW.US,D,20231201,000000,14.38,14.57,14.27,14.43,853012,0
+CXW.US,D,20231204,000000,14.38,14.4,13.805,14.04,1065010,0
+CXW.US,D,20231205,000000,14.06,14.19,13.805,13.99,656015,0
+CXW.US,D,20231206,000000,13.99,14.13,13.575,13.73,882833,0
+CXW.US,D,20231207,000000,13.8,13.92,13.645,13.75,3382777,0
+CXW.US,D,20231208,000000,13.75,13.98,13.725,13.81,833876,0
+CXW.US,D,20231211,000000,13.77,13.9,13.54,13.63,936915,0
+CXW.US,D,20231212,000000,13.56,13.975,13.4449,13.89,901709,0
+CXW.US,D,20231213,000000,13.95,14.41,13.92,14.3,1149182,0
+CXW.US,D,20231214,000000,14.4,14.55,14.275,14.33,1193391,0
+CXW.US,D,20231215,000000,14.27,14.6,14.27,14.36,2829325,0
+CXW.US,D,20231218,000000,14.44,14.44,14.21,14.26,802001,0
+CXW.US,D,20231219,000000,14.29,14.43,14.259,14.34,772131,0
+CXW.US,D,20231220,000000,14.3,14.46,14.22,14.25,691344,0
+CXW.US,D,20231221,000000,14.33,14.59,14.2957,14.59,710327,0
+CXW.US,D,20231222,000000,14.64,14.7,14.5,14.62,709794,0
+CXW.US,D,20231226,000000,14.66,14.775,14.561,14.69,367847,0
+CXW.US,D,20231227,000000,14.8,14.83,14.54,14.62,454547,0
+CXW.US,D,20231228,000000,14.64,14.6691,14.535,14.61,447665,0
+CXW.US,D,20231229,000000,14.63,14.63,14.36,14.53,876861,0
+CXW.US,D,20240102,000000,14.45,14.54,14.3,14.45,814324,0
+CXW.US,D,20240103,000000,14.39,14.76,14.2776,14.56,765713,0
+CXW.US,D,20240104,000000,14.65,14.665,14.06,14.07,1107870,0
+CXW.US,D,20240105,000000,14.07,14.16,13.8,13.83,1012649,0
+CXW.US,D,20240108,000000,13.94,14.04,13.83,13.97,701788,0
+CXW.US,D,20240109,000000,13.81,13.82,13.5575,13.61,763123,0
+CXW.US,D,20240110,000000,13.59,14.13,13.565,13.88,1169132,0
+CXW.US,D,20240111,000000,13.82,13.85,13.58,13.83,809660,0
+CXW.US,D,20240112,000000,13.99,13.99,13.565,13.58,797884,0
+CXW.US,D,20240116,000000,13.48,13.625,13.36,13.57,561483,0
+CXW.US,D,20240117,000000,13.4,13.585,13.37,13.52,578468,0
+CXW.US,D,20240118,000000,13.59,13.7703,13.48,13.59,653423,0
+CXW.US,D,20240119,000000,13.67,13.8,13.5,13.79,1122394,0
+CXW.US,D,20240122,000000,13.9,14.625,13.9,14.45,1149366,0
+CXW.US,D,20240123,000000,14.55,14.83,14.465,14.7,864804,0
+CXW.US,D,20240124,000000,14.88,15.11,14.72,15.01,1061838,0
+CXW.US,D,20240125,000000,15.08,15.12,14.345,14.47,923753,0
+CXW.US,D,20240126,000000,14.46,14.675,14.42,14.54,604328,0
+CXW.US,D,20240129,000000,14.57,14.88,14.45,14.88,637690,0
+CXW.US,D,20240130,000000,14.84,14.99,14.56,14.58,533889,0
+CXW.US,D,20240131,000000,14.59,14.59,14.04,14.22,899990,0
+CXW.US,D,20240201,000000,14.29,14.67,14.11,14.67,988286,0
+CXW.US,D,20240202,000000,14.58,14.72,14.42,14.49,868447,0
+CXW.US,D,20240205,000000,14.4,14.55,14.21,14.41,978114,0
+CXW.US,D,20240206,000000,14.35,14.35,14.05,14.12,745807,0
+CXW.US,D,20240207,000000,14.2,14.485,14.105,14.15,1282231,0
+CXW.US,D,20240208,000000,14.17,15.125,13.58,15,1523089,0
+CXW.US,D,20240209,000000,15.05,15.1656,14.61,14.84,1480181,0
+CXW.US,D,20240212,000000,15.03,15.05,14.6,14.69,1374992,0
+CXW.US,D,20240213,000000,14.34,14.92,14.17,14.33,1611994,0
+CXW.US,D,20240214,000000,14.46,14.53,13.9417,14.11,1299009,0
+CXW.US,D,20240215,000000,14.25,14.62,14.08,14.24,1523707,0
+CXW.US,D,20240216,000000,14.16,14.81,14.07,14.6,1443352,0
+CXW.US,D,20240220,000000,14.39,14.46,14.23,14.26,1235950,0
+CXW.US,D,20240221,000000,14.26,14.535,14.23,14.31,893767,0
+CXW.US,D,20240222,000000,14.36,14.39,14.095,14.27,862208,0
+CXW.US,D,20240223,000000,14.29,14.4775,14.22,14.32,862380,0
+CXW.US,D,20240226,000000,14.28,14.685,14.265,14.46,1083502,0
+CXW.US,D,20240227,000000,14.51,14.815,14.51,14.62,1177801,0
+CXW.US,D,20240228,000000,14.53,15.13,14.48,14.81,1345770,0
+CXW.US,D,20240229,000000,15.14,15.38,15.05,15.23,1200785,0
+CXW.US,D,20240301,000000,15.21,15.25,14.7701,14.99,788943,0
+CXW.US,D,20240304,000000,14.93,14.99,14.46,14.55,836563,0
+CXW.US,D,20240305,000000,14.43,14.72,14.3,14.53,936204,0
+CXW.US,D,20240306,000000,14.72,14.93,14.56,14.76,674644,0
+CXW.US,D,20240307,000000,14.85,14.97,14.665,14.85,639140,0
+CXW.US,D,20240308,000000,14.89,14.89,14.49,14.87,635037,0
+CXW.US,D,20240311,000000,14.8,14.92,14.625,14.87,577315,0
+CXW.US,D,20240312,000000,14.82,15.09,14.56,14.64,1188701,0
+CXW.US,D,20240313,000000,14.6,15.025,14.56,14.76,832600,0
+CXW.US,D,20240314,000000,14.82,14.89,14.495,14.58,744177,0
+CXW.US,D,20240315,000000,14.56,14.9,14.5377,14.85,2626682,0
+CXW.US,D,20240318,000000,14.78,14.84,14.495,14.52,821378,0
+CXW.US,D,20240319,000000,14.45,14.99,14.37,14.72,1484586,0
+CXW.US,D,20240320,000000,14.68,15.71,14.68,15.68,1341462,0
+CXW.US,D,20240321,000000,15.68,16.21,15.6,16.11,1265635,0
+CXW.US,D,20240322,000000,16.12,16.15,15.875,16.09,632044,0
+CXW.US,D,20240325,000000,16.095,16.24,15.815,15.83,941922,0
+CXW.US,D,20240326,000000,15.97,16.04,15.65,15.65,770538,0
+CXW.US,D,20240327,000000,15.77,15.85,15.54,15.65,634300,0
+CXW.US,D,20240328,000000,15.64,15.865,15.54,15.61,762067,0
+CXW.US,D,20240401,000000,15.64,15.94,15.47,15.54,758856,0
+CXW.US,D,20240402,000000,15.44,15.44,14.97,15.26,853329,0
+CXW.US,D,20240403,000000,15.15,15.495,15.15,15.38,410606,0
+CXW.US,D,20240404,000000,15.52,15.705,15.26,15.36,465228,0
+CXW.US,D,20240405,000000,15.29,15.94,15.29,15.62,902746,0
+CXW.US,D,20240408,000000,15.7,16.1,15.62,16.09,745803,0
+CXW.US,D,20240409,000000,16.19,16.24,15.88,15.97,508473,0
+CXW.US,D,20240410,000000,15.61,15.905,15.4,15.71,844021,0
+CXW.US,D,20240411,000000,15.77,15.865,15.44,15.72,476535,0
+CXW.US,D,20240412,000000,15.58,15.69,15.2,15.38,366692,0
+CXW.US,D,20240415,000000,15.43,15.49,15.115,15.2,328424,0
+CXW.US,D,20240416,000000,15.08,15.315,15.04,15.12,401603,0
+CXW.US,D,20240417,000000,15.2,15.27,14.84,14.87,403450,0
+CXW.US,D,20240418,000000,14.89,14.97,14.49,14.7,652303,0
+CXW.US,D,20240419,000000,14.7,14.935,14.59,14.73,818302,0
+CXW.US,D,20240422,000000,14.84,15.1,14.805,14.94,462655,0
+CXW.US,D,20240423,000000,14.94,15.27,14.94,15.13,439543,0
+CXW.US,D,20240424,000000,15.13,15.155,14.99,15.12,542187,0
+CXW.US,D,20240425,000000,14.94,15.0887,14.86,14.97,429012,0
+CXW.US,D,20240426,000000,14.98,15.15,14.9,15.06,576757,0
+CXW.US,D,20240429,000000,15.14,15.2,14.98,15.1,591019,0
+CXW.US,D,20240430,000000,15.1,15.1,14.865,14.9,606264,0
+CXW.US,D,20240501,000000,14.87,15.14,14.84,14.84,614874,0
+CXW.US,D,20240502,000000,14.96,15.37,14.93,15.29,481094,0
+CXW.US,D,20240503,000000,15.43,15.45,15.15,15.26,543852,0
+CXW.US,D,20240506,000000,15.39,15.47,15.22,15.29,626165,0
+CXW.US,D,20240507,000000,15.22,15.36,15.03,15.31,1083768,0
+CXW.US,D,20240508,000000,15.17,15.385,15,15.36,657008,0
+CXW.US,D,20240509,000000,16.15,16.15,15.025,15.49,1272226,0
+CXW.US,D,20240510,000000,15.47,15.63,15.355,15.56,746862,0
+CXW.US,D,20240513,000000,15.56,15.605,15.04,15.23,904386,0
+CXW.US,D,20240514,000000,15.42,15.42,15,15.15,785109,0
+CXW.US,D,20240515,000000,15.2,15.24,14.86,14.9,637649,0
+CXW.US,D,20240516,000000,14.84,15.41,14.81,15.11,772314,0
+CXW.US,D,20240517,000000,15.19,15.195,15.03,15.03,491081,0
+CXW.US,D,20240520,000000,15.23,15.3,15.08,15.1,767250,0
+CXW.US,D,20240521,000000,15.03,15.55,15.03,15.54,914297,0
+CXW.US,D,20240522,000000,15.52,15.9,15.52,15.64,793791,0
+CXW.US,D,20240523,000000,15.59,15.69,15.185,15.36,577454,0
+CXW.US,D,20240524,000000,15.3,15.565,15.26,15.54,530687,0
+CXW.US,D,20240528,000000,15.65,15.77,15.155,15.17,668583,0
+CXW.US,D,20240529,000000,15.07,15.25,15.045,15.06,520532,0
+CXW.US,D,20240530,000000,15.14,15.73,15.14,15.6,694133,0
+CXW.US,D,20240531,000000,15.63,16.07,15.63,16.05,663529,0
+CXW.US,D,20240603,000000,16.17,16.54,16.11,16.43,870255,0
+CXW.US,D,20240604,000000,16.43,16.455,16.07,16.37,889399,0
+CXW.US,D,20240605,000000,16.35,16.35,15.79,15.8,786191,0
+CXW.US,D,20240606,000000,15.66,15.98,15.54,15.58,598242,0
+CXW.US,D,20240607,000000,15.49,15.56,15.33,15.42,431117,0
+CXW.US,D,20240610,000000,15.26,15.32,14.7,14.79,2114801,0
+CXW.US,D,20240611,000000,11.01,12.386,10.74,11.86,6251185,0
+CXW.US,D,20240612,000000,11.85,11.96,11.32,11.41,1661831,0
+CXW.US,D,20240613,000000,11.35,11.755,11.25,11.74,1342056,0
+CXW.US,D,20240614,000000,11.67,11.855,11.57,11.61,843339,0
+CXW.US,D,20240617,000000,11.53,11.8,11.43,11.55,1224761,0
+CXW.US,D,20240618,000000,11.58,11.615,11.25,11.31,1274744,0
+CXW.US,D,20240620,000000,11.26,11.54,11.24,11.33,1136924,0
+CXW.US,D,20240621,000000,11.36,11.43,11.23,11.37,2382040,0
+CXW.US,D,20240624,000000,11.47,11.63,11.35,11.44,671879,0
+CXW.US,D,20240625,000000,11.46,12.24,11.46,12.2,1228114,0
+CXW.US,D,20240626,000000,12.11,12.24,11.92,12.05,871382,0
+CXW.US,D,20240627,000000,12.03,12.24,11.945,12.24,648849,0
+CXW.US,D,20240628,000000,12.46,13.0588,12.45,12.98,2207112,0
+CXW.US,D,20240701,000000,12.99,13.59,12.82,13.54,1250866,0
+CXW.US,D,20240702,000000,13.48,13.685,13.36,13.56,852583,0
+CXW.US,D,20240703,000000,13.56,13.57,13.06,13.3,533834,0
+CXW.US,D,20240705,000000,13.24,13.35,13.1,13.25,865082,0
+CXW.US,D,20240708,000000,13.32,13.39,13.17,13.28,697259,0
+CXW.US,D,20240709,000000,13.29,13.37,13.12,13.22,666547,0
+CXW.US,D,20240710,000000,13.28,13.4,13.13,13.15,673164,0
+CXW.US,D,20240711,000000,13.31,13.39,13.01,13.21,1071030,0
+CXW.US,D,20240712,000000,13.3,13.4,13.09,13.34,820502,0
+CXW.US,D,20240715,000000,14.43,14.6,13.87,14.41,1810738,0
+CXW.US,D,20240716,000000,14.48,15.09,14.37,15.03,1171635,0
+CXW.US,D,20240717,000000,14.9,15.22,14.7,14.7,1009638,0
+CXW.US,D,20240718,000000,14.63,14.98,14.24,14.33,604581,0
+CXW.US,D,20240719,000000,14.37,14.55,14.26,14.44,929123,0
+CXW.US,D,20240722,000000,14.18,14.645,14.12,14.54,684055,0
+CXW.US,D,20240723,000000,14.61,14.95,14.58,14.84,609455,0
+CXW.US,D,20240724,000000,14.74,14.86,14.105,14.12,1036706,0
+CXW.US,D,20240725,000000,14.18,14.57,14.09,14.33,687300,0
+CXW.US,D,20240726,000000,14.56,14.69,14.41,14.62,784595,0
+CXW.US,D,20240729,000000,14.73,14.78,14.09,14.23,757124,0
+CXW.US,D,20240730,000000,14.35,14.46,13.91,14.06,740125,0
+CXW.US,D,20240731,000000,14.2,14.37,13.85,13.94,686932,0
+CXW.US,D,20240801,000000,13.94,13.94,13.38,13.44,833172,0
+CXW.US,D,20240802,000000,13.08,13.31,12.86,12.99,768143,0
+CXW.US,D,20240805,000000,12.39,12.39,11.815,12.2,1891219,0
+CXW.US,D,20240806,000000,12.19,12.34,11.91,12.19,935612,0
+CXW.US,D,20240807,000000,12.46,12.46,11.98,12.26,1362556,0
+CXW.US,D,20240808,000000,13,13.19,12.21,12.67,1133359,0
+CXW.US,D,20240809,000000,12.64,12.79,12.402,12.44,1145862,0
+CXW.US,D,20240812,000000,12.5,12.6976,12.195,12.61,619493,0
+CXW.US,D,20240813,000000,12.58,12.58,12.28,12.43,678755,0
+CXW.US,D,20240814,000000,12.5,12.91,12.38,12.89,1167181,0
+CXW.US,D,20240815,000000,13.1,13.1,12.41,12.78,813620,0
+CXW.US,D,20240816,000000,12.7,12.91,12.64,12.72,726988,0
+CXW.US,D,20240819,000000,12.79,12.96,12.725,12.87,608203,0
+CXW.US,D,20240820,000000,12.83,13.225,12.37,13.05,1623847,0
+CXW.US,D,20240821,000000,13.15,13.49,13.065,13.42,707577,0
+CXW.US,D,20240822,000000,13.39,13.6,13.26,13.45,761925,0
+CXW.US,D,20240823,000000,13.5,13.83,13.48,13.82,778454,0
+CXW.US,D,20240826,000000,13.86,13.94,13.395,13.58,944578,0
+CXW.US,D,20240827,000000,13.52,13.6,13.37,13.59,847478,0
+CXW.US,D,20240828,000000,13.59,13.96,13.58,13.79,977954,0
+CXW.US,D,20240829,000000,13.94,13.94,13.53,13.63,753583,0
+CXW.US,D,20240830,000000,13.69,13.89,13.62,13.78,678354,0
+CXW.US,D,20240903,000000,13.64,13.74,13.09,13.24,1039731,0
+CXW.US,D,20240904,000000,13.23,13.28,12.96,13.12,425306,0
+CXW.US,D,20240905,000000,13.14,13.2417,12.9,13.2,695307,0
+CXW.US,D,20240906,000000,13.16,13.21,12.91,13.06,610215,0
+CXW.US,D,20240909,000000,13.17,13.45,12.91,13.21,1038595,0
+CXW.US,D,20240910,000000,13.28,13.28,12.87,13.15,701585,0
+CXW.US,D,20240911,000000,12.68,12.87,12.13,12.8,1523314,0
+CXW.US,D,20240912,000000,12.86,13.1164,12.8,12.8,831665,0
+CXW.US,D,20240913,000000,12.86,13.2,12.65,13.16,716498,0
+CXW.US,D,20240916,000000,13.2,13.505,13.11,13.34,572716,0
+CXW.US,D,20240917,000000,13.45,13.64,13.34,13.36,773227,0
+CXW.US,D,20240918,000000,13.44,13.5,12.8,12.88,1256827,0
+CXW.US,D,20240919,000000,13.14,13.14,12.68,12.73,996842,0
+CXW.US,D,20240920,000000,12.65,12.87,12.32,12.37,4786446,0
+CXW.US,D,20240923,000000,12.53,12.94,12.47,12.94,1141853,0
+CXW.US,D,20240924,000000,12.96,13.205,12.9,13.04,1269513,0
+CXW.US,D,20240925,000000,13.08,13.23,12.62,12.66,718812,0
+CXW.US,D,20240926,000000,12.76,12.93,12.64,12.66,520265,0
+CXW.US,D,20240927,000000,12.73,12.83,12.51,12.62,516188,0
+CXW.US,D,20240930,000000,12.62,12.87,12.45,12.65,1870185,0
+CXW.US,D,20241001,000000,12.58,12.61,12.41,12.43,952900,0
+CXW.US,D,20241002,000000,12.4,12.74,12.4,12.52,679086,0
+CXW.US,D,20241003,000000,12.43,12.58,12.24,12.51,631201,0
+CXW.US,D,20241004,000000,12.68,12.68,12.33,12.61,844376,0
+CXW.US,D,20241007,000000,12.46,12.74,12.38,12.72,453657,0
+CXW.US,D,20241008,000000,12.8,12.8,12.61,12.72,515198,0
+CXW.US,D,20241009,000000,12.72,12.88,12.61,12.72,403333,0
+CXW.US,D,20241010,000000,12.62,12.88,12.45,12.88,516288,0
+CXW.US,D,20241011,000000,12.88,13.185,12.86,13.06,574930,0
+CXW.US,D,20241014,000000,13.12,13.73,13.12,13.72,636006,0
+CXW.US,D,20241015,000000,13.73,13.96,13.62,13.79,849115,0
+CXW.US,D,20241016,000000,13.79,14.09,13.75,13.9,414652,0
+CXW.US,D,20241017,000000,13.87,14.05,13.78,13.94,504562,0
+CXW.US,D,20241018,000000,13.95,13.95,13.68,13.87,512532,0
+CXW.US,D,20241021,000000,13.85,13.89,13.51,13.68,461810,0
+CXW.US,D,20241022,000000,13.63,13.96,13.58,13.82,331349,0
+CXW.US,D,20241023,000000,13.74,13.985,13.41,13.58,526344,0
+CXW.US,D,20241024,000000,13.61,13.81,13.52,13.67,522157,0
+CXW.US,D,20241025,000000,13.73,13.99,13.67,13.69,394729,0
+CXW.US,D,20241028,000000,13.86,14.485,13.78,14.45,1008245,0
+CXW.US,D,20241029,000000,14.41,14.69,14.32,14.6,996397,0
+CXW.US,D,20241030,000000,14.51,14.75,14.31,14.32,750717,0
+CXW.US,D,20241031,000000,14.28,14.375,13.76,13.81,940354,0
+CXW.US,D,20241101,000000,13.9,14.02,13.205,13.31,1305473,0
+CXW.US,D,20241104,000000,13.19,13.25,12.66,13.19,2388987,0
+CXW.US,D,20241105,000000,13.4,13.87,13.33,13.63,1181645,0
+CXW.US,D,20241106,000000,16.96,18.235,16.5,17.58,6542257,0
+CXW.US,D,20241107,000000,18.38,22.35,17.95,22.08,4078668,0
+CXW.US,D,20241108,000000,22.55,24.99,21.86,22.52,4147843,0
+CXW.US,D,20241111,000000,24.75,24.8385,23.8,23.94,3264456,0
+CXW.US,D,20241112,000000,23.49,23.85,21.9603,22.13,2331464,0
+CXW.US,D,20241113,000000,22.15,22.53,21.51,21.52,2355188,0
+CXW.US,D,20241114,000000,22.045,22.09,21.15,21.43,1491469,0
+CXW.US,D,20241115,000000,21.49,21.86,21.06,21.36,1088606,0
+CXW.US,D,20241118,000000,21.36,21.36,20.56,21.14,1242880,0
+CXW.US,D,20241119,000000,20.97,22.05,20.79,22.01,1182128,0
+CXW.US,D,20241120,000000,21.905,22.16,21.17,21.47,726386,0
+CXW.US,D,20241121,000000,21.55,21.89,21.22,21.8,702130,0
+CXW.US,D,20241122,000000,21.99,23.09,21.41,22.01,2840060,0
+CXW.US,D,20241125,000000,22.125,22.4799,21.7063,21.97,1228733,0
+CXW.US,D,20241126,000000,21.795,22.34,21.7,21.94,781693,0
+CXW.US,D,20241127,000000,22.11,22.98,21.9578,22.49,1672886,0
+CXW.US,D,20241129,000000,22.8,23.32,22.11,22.33,735928,0
+CXW.US,D,20241202,000000,22.3,22.33,19.7601,21.64,1788839,0
+CXW.US,D,20241203,000000,21.26,21.49,21.11,21.35,1154183,0
+CXW.US,D,20241204,000000,21.39,21.945,20.97,21.88,1328303,0
+CXW.US,D,20241205,000000,21.88,22.115,21.26,21.37,868662,0
+CXW.US,D,20241206,000000,21.4291,21.58,21.01,21.52,792861,0
+CXW.US,D,20241209,000000,21.325,22.33,21.16,21.93,1440510,0
+CXW.US,D,20241210,000000,22.83,23.52,22.21,22.25,2322676,0
+CXW.US,D,20241211,000000,22.22,22.5535,21.74,21.86,963695,0
+CXW.US,D,20241212,000000,21.895,22.27,21.7,22.02,697977,0
+CXW.US,D,20241213,000000,22.03,22.03,21.51,21.88,555762,0
+CXW.US,D,20241216,000000,21.84,22.12,21.39,21.75,742488,0
+CXW.US,D,20241217,000000,21.295,21.81,21.06,21.39,1021668,0
+CXW.US,D,20241218,000000,21.645,21.72,20.22,20.53,966544,0
+CXW.US,D,20241219,000000,20.93,21.295,20.73,21,1065193,0
+CXW.US,D,20241220,000000,20.62,21.315,20.38,20.85,3917162,0
+CXW.US,D,20241223,000000,21.25,21.52,20.79,21.15,677708,0
+CXW.US,D,20241224,000000,21.03,21.785,21.03,21.64,350612,0
+CXW.US,D,20241226,000000,21.635,22.1,21.515,21.78,716948,0
+CXW.US,D,20241227,000000,21.755,21.93,21.23,21.33,687346,0
+CXW.US,D,20241230,000000,21.225,21.83,21.18,21.58,887635,0
+CXW.US,D,20241231,000000,21.635,22.33,21.5986,21.74,973388,0
+CXW.US,D,20250102,000000,21.74,22.14,21.36,21.73,803714,0
+CXW.US,D,20250103,000000,21.73,22.34,21.39,22.22,639054,0
+CXW.US,D,20250106,000000,22.48,22.53,21.81,21.96,812046,0
+CXW.US,D,20250107,000000,21.9,21.97,20.86,21.92,968144,0
+CXW.US,D,20250108,000000,21.8,22.98,21.67,22.97,1450372,0
+CXW.US,D,20250110,000000,22.62,22.9887,21.88,22.08,993576,0
+CXW.US,D,20250113,000000,21.7,22.11,21.3,22.09,555439,0
+CXW.US,D,20250114,000000,22.371,22.63,21.95,22.34,839743,0
+CXW.US,D,20250115,000000,23.225,23.448,22.45,22.82,1071276,0
+CXW.US,D,20250116,000000,23.0299,23.244,22.66,22.71,1052407,0
+CXW.US,D,20250117,000000,22.98,23.6081,22.871,23.05,1495128,0
+CXW.US,D,20250121,000000,23.57,23.85,21.9403,22.94,1573643,0
+CXW.US,D,20250122,000000,22.625,22.89,21.57,22.24,1490406,0
+CXW.US,D,20250123,000000,22.32,22.61,21.55,21.66,927823,0
+CXW.US,D,20250124,000000,21.58,21.95,21.06,21.24,1162562,0
+CXW.US,D,20250127,000000,21.1,21.71,20.68,20.87,1302822,0
+CXW.US,D,20250128,000000,20.93,20.93,19.635,20.22,1299589,0
+CXW.US,D,20250129,000000,20.3,20.76,20.18,20.51,1053482,0
+CXW.US,D,20250130,000000,20.9798,21.14,20.37,20.71,1168261,0
+CXW.US,D,20250131,000000,20.76,20.83,20.3,20.46,1670413,0
+CXW.US,D,20250203,000000,19.85,20.29,19.72,20.01,664064,0
+CXW.US,D,20250204,000000,19.7098,19.7992,18.65,18.88,1862073,0
+CXW.US,D,20250205,000000,19.075,19.41,18.7,19.25,1244748,0
+CXW.US,D,20250206,000000,19.295,19.3619,18.38,18.76,1239043,0
+CXW.US,D,20250207,000000,18.555,18.72,18.14,18.43,939634,0
+CXW.US,D,20250210,000000,18.53,19.02,18.37,18.84,1791423,0
+CXW.US,D,20250211,000000,16.99,18.98,16.46,18.04,4415106,0
+CXW.US,D,20250212,000000,18.005,19.5,18,19.18,2639077,0
+CXW.US,D,20250213,000000,19.36,19.9399,18.99,19.06,1560323,0
+CXW.US,D,20250214,000000,19.12,19.24,18.66,18.83,979720,0
+CXW.US,D,20250218,000000,18.82,19.2,18.36,19.19,1659567,0
+CXW.US,D,20250219,000000,18.845,19.37,18.8,19.14,949392,0
+CXW.US,D,20250220,000000,19.05,19.07,18.5,18.53,762030,0
+CXW.US,D,20250221,000000,18.655,18.76,17.46,18.02,1240264,0
+CXW.US,D,20250224,000000,18.25,18.48,17.86,18.23,1116038,0
+CXW.US,D,20250225,000000,18.09,18.31,17.7,18.2,1110954,0
+CXW.US,D,20250226,000000,18.155,18.65,18.031,18.16,1795604,0
+CXW.US,D,20250227,000000,18.1999,19.34,17.94,18.92,1723236,0
+CXW.US,D,20250228,000000,18.68,18.89,18.26,18.76,1596525,0
+CXW.US,D,20250303,000000,18.9,19.23,17.99,18.18,1131309,0
+CXW.US,D,20250304,000000,18.1,18.299,17.54,18.03,1121533,0
+CXW.US,D,20250305,000000,18.335,18.68,17.91,18.4,974200,0
+CXW.US,D,20250306,000000,19.12,19.61,18.5,19.17,1473281,0
+CXW.US,D,20250307,000000,19.21,19.44,18.15,19.07,2357565,0
+CXW.US,D,20250310,000000,18.98,19.27,18.53,19,1404824,0
+CXW.US,D,20250311,000000,18.875,19.23,18.53,18.73,1413004,0
+CXW.US,D,20250312,000000,19.16,20.28,19.035,20.09,1917661,0
+CXW.US,D,20250313,000000,20.06,20.28,19.5,19.86,1075019,0
+CXW.US,D,20250314,000000,20.065,20.47,19.98,20.32,642830,0
+CXW.US,D,20250317,000000,20.125,20.16,19.68,20.08,1012355,0
+CXW.US,D,20250318,000000,19.73,20.29,19.73,19.83,1102899,0
+CXW.US,D,20250319,000000,19.84,20.58,19.83,20.36,830840,0
+CXW.US,D,20250320,000000,20.21,21.02,20.2,20.54,864061,0
+CXW.US,D,20250321,000000,20.305,20.38,19.95,20.01,2440018,0
+CXW.US,D,20250324,000000,20.32,20.46,20.02,20.37,889192,0
+CXW.US,D,20250325,000000,20.396,20.42,20.06,20.25,677554,0
+CXW.US,D,20250326,000000,20.28,20.53,20.05,20.51,1029037,0
+CXW.US,D,20250327,000000,20.57,20.7496,20.29,20.62,847159,0
+CXW.US,D,20250328,000000,20.545,20.725,20.095,20.41,581185,0
+CXW.US,D,20250331,000000,19.883,20.41,19.71,20.29,805751,0
+CXW.US,D,20250401,000000,20.115,20.63,19.83,20.6,776315,0
+CXW.US,D,20250402,000000,20.34,21.07,20.28,20.71,1038182,0
+CXW.US,D,20250403,000000,19.7,20.75,19.52,20.45,938876,0
+CXW.US,D,20250404,000000,19.57,20,19.07,19.41,987733,0
+CXW.US,D,20250407,000000,18.35,20.1499,18.2813,19.5,1704997,0
+CXW.US,D,20250408,000000,19.91,20.19,18.885,19.06,1126483,0
+CXW.US,D,20250409,000000,19.2,21.44,18.97,20.38,1607902,0
+CXW.US,D,20250410,000000,19.99,20.875,19.39,20.86,1146547,0
+CXW.US,D,20250411,000000,20.85,21.58,20.82,21.48,1107218,0
+CXW.US,D,20250414,000000,21.76,21.88,21.25,21.51,752245,0
+CXW.US,D,20250415,000000,21.5,22.2293,21.405,22.1,1217826,0
+CXW.US,D,20250416,000000,21.8,22.15,21.59,21.95,764799,0
+CXW.US,D,20250417,000000,21.9,22.4,21.72,22.21,707263,0
+CXW.US,D,20250421,000000,22.11,22.4267,21.32,21.51,1213123,0
+CXW.US,D,20250422,000000,21.6701,21.97,21.43,21.67,1093383,0
+CXW.US,D,20250423,000000,21.96,22.12,21.37,21.63,1239252,0
+CXW.US,D,20250424,000000,21.64,22.26,21.63,21.89,1059592,0
+CXW.US,D,20250425,000000,21.84,22.58,21.7154,22.25,2149910,0
+CXW.US,D,20250428,000000,22.375,22.7,21.832,22.2,907957,0
+CXW.US,D,20250429,000000,22.12,22.87,22.095,22.78,1151153,0
+CXW.US,D,20250430,000000,22.555,22.72,22.025,22.64,1103530,0
+CXW.US,D,20250501,000000,22.605,23.1,22.43,22.79,701968,0
+CXW.US,D,20250502,000000,23,23.27,22.74,22.89,979337,0
+CXW.US,D,20250505,000000,22.83,23.06,22.69,22.96,619717,0
+CXW.US,D,20250506,000000,22.685,23.24,22.5,23.06,976282,0
+CXW.US,D,20250507,000000,22.3,23.27,22.3,22.6,2003584,0
+CXW.US,D,20250508,000000,22.98,23.54,21.9,22.02,2598677,0
+CXW.US,D,20250509,000000,22.155,22.325,21.515,21.88,1081293,0
+CXW.US,D,20250512,000000,22.235,22.33,21.39,21.64,1105303,0
+CXW.US,D,20250513,000000,21.765,22.015,21.63,21.72,687329,0
+CXW.US,D,20250514,000000,21.675,21.7699,21.31,21.57,711641,0
+CXW.US,D,20250515,000000,21.74,22.35,21.69,21.92,1117504,0
+CXW.US,D,20250516,000000,21.825,22,21.66,21.89,748528,0
+CXW.US,D,20250519,000000,21.99,22.71,21.84,22.71,855001,0
+CXW.US,D,20250520,000000,22.5718,23.2,22.38,22.57,877874,0
+CXW.US,D,20250521,000000,22.15,22.6774,22.15,22.35,817847,0
+CXW.US,D,20250522,000000,22.59,22.6,22.215,22.4,727001,0
+CXW.US,D,20250523,000000,22.09,22.34,21.98,22.11,568309,0
+CXW.US,D,20250527,000000,22.18,22.5,22.04,22.42,957843,0
+CXW.US,D,20250528,000000,22.38,22.5,21.76,21.89,910244,0
+CXW.US,D,20250529,000000,21.895,21.975,21.66,21.92,505365,0
+CXW.US,D,20250530,000000,21.86,22.1,21.59,21.96,1171377,0
+CXW.US,D,20250602,000000,21.9536,22.25,21.82,21.92,744736,0
+CXW.US,D,20250603,000000,21.925,22.025,21.56,21.95,858488,0
+CXW.US,D,20250604,000000,21.93,22.04,21.64,22,658287,0
+CXW.US,D,20250605,000000,22.05,22.05,20.7,21.6,1279088,0
+CXW.US,D,20250606,000000,21.815,22.07,21.62,21.98,572368,0
+CXW.US,D,20250609,000000,22.3,22.65,22.07,22.29,1113741,0
+CXW.US,D,20250610,000000,22.4,22.415,21.82,21.84,815981,0
+CXW.US,D,20250611,000000,22.035,22.27,21.41,21.44,853673,0
+CXW.US,D,20250612,000000,21.415,21.63,21.295,21.48,1157719,0
+CXW.US,D,20250613,000000,21.2,21.29,20.38,20.61,1197728,0
+CXW.US,D,20250616,000000,20.77,20.99,20.51,20.73,1095805,0
+CXW.US,D,20250617,000000,20.575,20.69,20.345,20.47,793147,0
+CXW.US,D,20250618,000000,20.43,20.655,20.2,20.65,810330,0
+CXW.US,D,20250620,000000,20.93,20.93,20.45,20.49,1536261,0
+CXW.US,D,20250623,000000,20.46,20.5752,20.085,20.49,649380,0
+CXW.US,D,20250624,000000,20.65,20.71,20.17,20.37,641848,0
+CXW.US,D,20250625,000000,20.5,20.5,20.08,20.1,445876,0
+CXW.US,D,20250626,000000,20.18,20.535,20.0901,20.52,560646,0
+CXW.US,D,20250627,000000,20.515,20.86,20.37,20.77,1393250,0
+CXW.US,D,20250630,000000,20.95,21.15,20.52,21.07,965008,0
+CXW.US,D,20250701,000000,21.04,21.55,20.5404,21.06,1066988,0
+CXW.US,D,20250702,000000,21.03,21.04,20.42,21.04,841589,0
+CXW.US,D,20250703,000000,21.1,21.73,20.92,21.68,772824,0
+CXW.US,D,20250707,000000,22.7,23.19,21.99,22.53,1886322,0
+CXW.US,D,20250708,000000,22.48,22.48,21.63,22.06,1211966,0
+CXW.US,D,20250709,000000,21.99,22.325,21.64,22.29,951155,0
+CXW.US,D,20250710,000000,22.36,22.3999,22.05,22.23,722692,0
+CXW.US,D,20250711,000000,22.1253,22.26,21.87,21.94,644778,0
+CXW.US,D,20250714,000000,21.95,22.3,21.9,22.09,986403,0
+CXW.US,D,20250715,000000,22.03,22.12,21.25,21.25,908060,0
+CXW.US,D,20250716,000000,21.375,21.86,21.215,21.4,923046,0
+CXW.US,D,20250717,000000,21.38,21.65,21.26,21.34,1087857,0
+CXW.US,D,20250718,000000,21.465,21.47,20.77,20.81,1442360,0
+CXW.US,D,20250721,000000,20.808,20.81,20.17,20.24,1418929,0
+CXW.US,D,20250722,000000,20.12,20.61,19.73,19.73,1166059,0
+CXW.US,D,20250723,000000,19.74,20.02,19.725,19.82,965030,0
+CXW.US,D,20250724,000000,19.77,20.07,19.6462,19.97,886590,0
+CXW.US,D,20250725,000000,20.03,21.02,19.94,20.73,1114677,0
+CXW.US,D,20250728,000000,20.555,20.66,20.1,20.12,972955,0
+CXW.US,D,20250729,000000,20.145,20.355,19.82,19.96,597903,0
+CXW.US,D,20250730,000000,20.06,20.125,19.59,19.8,568086,0
+CXW.US,D,20250731,000000,19.6,20.13,19.45,20.04,636634,0
+CXW.US,D,20250801,000000,19.88,19.98,19.45,19.61,705375,0
+CXW.US,D,20250804,000000,19.82,19.82,19.27,19.66,560129,0
+CXW.US,D,20250805,000000,19.66,20.16,19.52,20.11,736445,0
+CXW.US,D,20250806,000000,20.26,20.6625,19.48,19.6,2237275,0
+CXW.US,D,20250807,000000,21.53,21.65,19.915,20,2005693,0
+CXW.US,D,20250808,000000,20.23,21.08,20.17,20.5,1575906,0
+CXW.US,D,20250811,000000,20.65,20.65,19.95,20.19,895735,0
+CXW.US,D,20250812,000000,20.26,20.81,19.88,20.7,1281316,0
+CXW.US,D,20250813,000000,20.715,20.8767,20.3,20.66,994198,0
+CXW.US,D,20250814,000000,20.595,20.72,20.445,20.46,1061940,0
+CXW.US,D,20250815,000000,20.595,21.102,20.4,20.82,951006,0
+CXW.US,D,20250818,000000,20.75,20.8753,20.56,20.67,717990,0
+CXW.US,D,20250819,000000,20.26,21.06,20.02,21.05,1397556,0
+CXW.US,D,20250820,000000,21.09,21.15,20.74,20.98,1132961,0
+CXW.US,D,20250821,000000,20.905,20.91,20.4307,20.45,911473,0
+CXW.US,D,20250822,000000,20.505,21.0699,20.395,20.79,1229534,0
+CXW.US,D,20250825,000000,20.71,21.02,20.43,20.54,1150069,0
+CXW.US,D,20250826,000000,20.535,20.625,20.26,20.37,1448935,0
+CXW.US,D,20250827,000000,20.34,20.69,20.34,20.54,617371,0
+CXW.US,D,20250828,000000,20.46,20.54,20.11,20.18,642384,0
+CXW.US,D,20250829,000000,20.04,20.37,19.93,20.28,1119647,0
+CXW.US,D,20250902,000000,20.21,20.23,19.81,20.11,495216,0
+CXW.US,D,20250903,000000,20.045,20.28,19.945,20.06,748174,0
+CXW.US,D,20250904,000000,20.065,20.11,19.75,19.87,541672,0
+CXW.US,D,20250905,000000,19.78,19.88,19.53,19.67,685255,0
+CXW.US,D,20250908,000000,19.625,19.7,19.39,19.62,1049567,0
+CXW.US,D,20250909,000000,19.55,20.53,19.5061,20.43,1004148,0
+CXW.US,D,20250910,000000,20.39,20.6475,20.2,20.33,831655,0
+CXW.US,D,20250911,000000,20.33,21.45,20.3,21.42,1427030,0
+CXW.US,D,20250912,000000,21.345,21.415,20.99,21.1,1089395,0
+CXW.US,D,20250915,000000,21.015,21.42,20.74,20.97,1024444,0
+CXW.US,D,20250916,000000,20.99,21.01,20.53,20.63,699267,0
+CXW.US,D,20250917,000000,20.8,21.03,20.6,20.67,849534,0
+CXW.US,D,20250918,000000,20.725,21.03,20.64,20.93,792271,0
+CXW.US,D,20250919,000000,21,21.17,20.81,20.91,2316558,0
+CXW.US,D,20250922,000000,21.08,21.19,20.73,21.15,988947,0
+CXW.US,D,20250923,000000,21.21,21.84,21.1493,21.23,1042541,0
+CXW.US,D,20250924,000000,21.185,21.675,21.13,21.54,832023,0
+CXW.US,D,20250925,000000,21.48,21.75,21.27,21.38,1017720,0
+CXW.US,D,20250926,000000,21.43,21.76,21.41,21.55,519854,0
+CXW.US,D,20250929,000000,22.11,22.46,21.3901,21.54,1214964,0
+CXW.US,D,20250930,000000,21.5,21.535,20.32,20.35,761128,0
+CXW.US,D,20251001,000000,20.22,21.015,20,20.55,791489,0
+CXW.US,D,20251002,000000,20.55,20.555,19.48,19.48,971734,0
+CXW.US,D,20251003,000000,19.59,20.04,19.5,19.82,895667,0
+CXW.US,D,20251006,000000,19.6751,19.89,19.03,19.09,693125,0
+CXW.US,D,20251007,000000,19,19.1,18.72,18.93,1232939,0
+CXW.US,D,20251008,000000,19.02,19.06,18.61,18.75,1128164,0
+CXW.US,D,20251009,000000,18.79,18.79,18.255,18.31,684208,0
+CXW.US,D,20251010,000000,18.25,18.5769,17.86,17.99,884049,0
+CXW.US,D,20251013,000000,18.01,18.095,17.78,17.93,962235,0
+CXW.US,D,20251014,000000,17.94,18.37,17.8,18.17,1058031,0
+CXW.US,D,20251015,000000,18.23,18.34,17.865,17.98,1050088,0
+CXW.US,D,20251016,000000,17.895,17.9599,17.5817,17.74,1273662,0
+CXW.US,D,20251017,000000,17.77,17.97,17.705,17.96,685493,0
+CXW.US,D,20251020,000000,18,18.1299,17.7612,18.02,508028,0
+CXW.US,D,20251021,000000,17.97,18.485,17.97,18.27,395005,0
+CXW.US,D,20251022,000000,18.44,18.6,18.23,18.44,791617,0
+CXW.US,D,20251023,000000,18.494,18.905,18.39,18.72,643429,0
+CXW.US,D,20251024,000000,18.85,18.94,18.57,18.78,458434,0
+CXW.US,D,20251027,000000,18.81,18.86,18.52,18.56,480832,0
+CXW.US,D,20251028,000000,18.4901,18.53,18.2482,18.37,562637,0
+CXW.US,D,20251029,000000,18.16,19.32,17.99,18.66,1108538,0
+CXW.US,D,20251030,000000,18.525,18.7,18.2,18.32,1018565,0
+CXW.US,D,20251031,000000,18.3899,18.655,18.215,18.53,1145767,0
+CXW.US,D,20251103,000000,18.565,19.095,18.21,18.85,925434,0
+CXW.US,D,20251104,000000,18.815,18.84,18.31,18.43,553265,0
+CXW.US,D,20251105,000000,18.39,19.01,18.24,18.64,1100813,0
+CXW.US,D,20251106,000000,17.08,18.11,16.02,16.79,2643121,0
+CXW.US,D,20251107,000000,16.76,16.96,16.28,16.95,1922607,0
+CXW.US,D,20251110,000000,17.59,18.31,17.44,17.45,1821821,0
+CXW.US,D,20251111,000000,17.47,17.47,17.01,17.23,1325159,0
+CXW.US,D,20251112,000000,17.22,17.44,17.05,17.08,1299417,0
+CXW.US,D,20251113,000000,17.01,17.13,16.705,16.75,1279291,0
+CXW.US,D,20251114,000000,16.75,17.3301,16.75,17.19,1185514,0
+CXW.US,D,20251117,000000,16.99,17.18,16.17,16.22,1145119,0
+CXW.US,D,20251118,000000,16.14,16.34,15.95,16.13,1031812,0
+CXW.US,D,20251119,000000,16.11,17.5799,16.08,16.76,2170464,0
+CXW.US,D,20251120,000000,16.63,17.2,16.61,16.71,1141207,0
+CXW.US,D,20251121,000000,16.755,17.275,16.755,17.07,948600,0
+CXW.US,D,20251124,000000,17.03,17.43,17,17.34,1231709,0
+CXW.US,D,20251125,000000,17.395,17.84,17.395,17.72,933694,0
+CXW.US,D,20251126,000000,17.82,18.1,17.77,17.88,1405586,0
+CXW.US,D,20251128,000000,18,18.12,17.84,18.05,492892,0
+CXW.US,D,20251201,000000,18.05,18.245,17.87,17.93,816166,0
+CXW.US,D,20251202,000000,18.07,18.41,17.955,18.28,884391,0
+CXW.US,D,20251203,000000,18.19,18.65,18.19,18.6,878613,0
+CXW.US,D,20251204,000000,18.54,18.71,18.46,18.61,735901,0
+CXW.US,D,20251205,000000,18.63,18.94,18.55,18.64,785037,0
+CXW.US,D,20251208,000000,18.715,18.8699,18.5,18.58,985050,0
+CXW.US,D,20251209,000000,18.8,18.94,18.475,18.78,885189,0
+CXW.US,D,20251210,000000,18.825,18.935,18.56,18.59,1323892,0
+CXW.US,D,20251211,000000,18.82,18.98,18.4801,18.95,896256,0
+CXW.US,D,20251212,000000,19.04,19.15,18.82,18.9,838888,0
+CXW.US,D,20251215,000000,18.9,19.2,18.86,18.99,1042437,0
+CXW.US,D,20251216,000000,19.035,19.455,18.97,19.02,878682,0
+CXW.US,D,20251217,000000,19.005,19.545,18.9,19.47,898752,0
+CXW.US,D,20251218,000000,19.61,19.805,19.56,19.62,781029,0
+CXW.US,D,20251219,000000,19.56,19.6,18.93,18.97,2858266,0
+CXW.US,D,20251222,000000,18.92,19.365,18.84,19.34,1003581,0
+CXW.US,D,20251223,000000,19.34,19.34,18.95,18.99,703408,0
+CXW.US,D,20251224,000000,18.86,19.19,18.86,19.1,329151,0
+CXW.US,D,20251226,000000,19.05,19.285,19.05,19.22,520236,0
+CXW.US,D,20251229,000000,19.15,19.35,19.11,19.35,580833,0
+CXW.US,D,20251230,000000,19.3,19.42,19.085,19.13,649103,0
+CXW.US,D,20251231,000000,19.22,19.25,19.01,19.11,931139,0
+CXW.US,D,20260102,000000,19.035,19.0936,18.855,19.02,649784,0
+CXW.US,D,20260105,000000,19.055,19.835,18.97,19.62,687908,0
+CXW.US,D,20260106,000000,19.45,19.45,18.57,18.96,843158,0
+CXW.US,D,20260107,000000,19.055,19.07,18.68,18.95,691343,0
+CXW.US,D,20260108,000000,18.93,19.76,18.84,19.71,825128,0
+CXW.US,D,20260109,000000,19.79,20.33,19.74,20.3,881283,0
+CXW.US,D,20260112,000000,20.22,20.46,20.102,20.18,697414,0
+CXW.US,D,20260113,000000,20.195,20.2,19.91,19.94,547845,0
+CXW.US,D,20260114,000000,20.02,20.12,19.45,19.93,832358,0
+CXW.US,D,20260115,000000,19.92,20.195,19.65,19.91,655564,0
+CXW.US,D,20260116,000000,19.8,20.08,19.72,20.01,651257,0
+CXW.US,D,20260120,000000,19.825,20.98,19.68,20.17,1861058,0
+CXW.US,D,20260121,000000,20.045,20.2,19.63,19.86,1033459,0
+CXW.US,D,20260122,000000,20.01,20.29,19.96,20.13,694432,0
+CXW.US,D,20260123,000000,20.02,20.2,19.975,20.07,354874,0
+CXW.US,D,20260126,000000,20.0825,20.2,18.115,18.66,1813649,0
+CXW.US,D,20260127,000000,18.605,18.77,18.43,18.66,1190749,0
+CXW.US,D,20260128,000000,18.66,18.66,18.275,18.47,987585,0
+CXW.US,D,20260129,000000,18.48,18.81,18.32,18.75,1160506,0
+CXW.US,D,20260130,000000,18.665,18.7751,18.435,18.53,1058408,0
+CXW.US,D,20260202,000000,18.48,18.75,18.4001,18.51,1004284,0
+CXW.US,D,20260203,000000,18.3,18.7,18.27,18.7,948797,0
+CXW.US,D,20260204,000000,18.67,18.72,18.31,18.62,840610,0
+CXW.US,D,20260205,000000,18.62,18.865,18.465,18.63,729210,0
+CXW.US,D,20260206,000000,18.83,18.85,18.51,18.72,2095848,0
+CXW.US,D,20260209,000000,18.61,18.93,18.35,18.89,570765,0
+CXW.US,D,20260210,000000,18.775,18.93,18.66,18.69,507051,0
+CXW.US,D,20260211,000000,18.73,18.9499,18.43,18.5,662969,0
+CXW.US,D,20260212,000000,19.45,19.69,16.16,17.86,2475101,0
+CXW.US,D,20260213,000000,18.065,19.26,18.065,18.92,1829830,0
+CXW.US,D,20260217,000000,19.28,19.3,18.35,18.69,888372,0
+CXW.US,D,20260218,000000,18.57,18.94,18.45,18.56,762075,0
diff --git a/daily/us/nyse stocks/1/dava.us.txt b/daily/us/nyse stocks/1/dava.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d93f41d098f95ccb5ae60be045837ed5eec0e3c
--- /dev/null
+++ b/daily/us/nyse stocks/1/dava.us.txt	
@@ -0,0 +1,1901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAVA.US,D,20180727,000000,25,26,24.13,25.2,4784297,0
+DAVA.US,D,20180730,000000,24.8,25.25,23,23.25,885773,0
+DAVA.US,D,20180731,000000,23.25,24.47,23.25,23.91,292459,0
+DAVA.US,D,20180801,000000,23.81,24.1,23.3,23.8,201869,0
+DAVA.US,D,20180802,000000,23.71,26.41,23.25,24.8,283212,0
+DAVA.US,D,20180803,000000,25.25,25.5,24.43,25.08,70140,0
+DAVA.US,D,20180806,000000,25.12,26.4799,25.05,26.41,77386,0
+DAVA.US,D,20180807,000000,26.5,26.9499,26,26.19,29581,0
+DAVA.US,D,20180808,000000,26.35,26.56,25.561,26.4,29674,0
+DAVA.US,D,20180809,000000,26.5,27.09,25.35,26.78,195207,0
+DAVA.US,D,20180810,000000,26.81,27.69,26.001,27.61,48443,0
+DAVA.US,D,20180813,000000,27.21,29.63,27.1011,29.63,65047,0
+DAVA.US,D,20180814,000000,29.7,30.43,28.8002,30.43,149835,0
+DAVA.US,D,20180815,000000,30.18,30.5,27.4,29.49,107742,0
+DAVA.US,D,20180816,000000,29.61,29.6316,28.59,29.2,50355,0
+DAVA.US,D,20180817,000000,29.05,29.05,28,28.57,10971,0
+DAVA.US,D,20180820,000000,28.4,28.4,26.35,27.49,69744,0
+DAVA.US,D,20180821,000000,27.9,28.25,25.5,25.5,93501,0
+DAVA.US,D,20180822,000000,25.5,26.75,24.9,26.2,68408,0
+DAVA.US,D,20180823,000000,26.9,27.7,25.63,27.31,72870,0
+DAVA.US,D,20180824,000000,27.31,27.575,26.26,26.3,45186,0
+DAVA.US,D,20180827,000000,26.39,26.94,25.93,26.85,45795,0
+DAVA.US,D,20180828,000000,26.85,26.875,26.045,26.35,13857,0
+DAVA.US,D,20180829,000000,26.42,27.485,25.9,26.49,86595,0
+DAVA.US,D,20180830,000000,26.7664,27,26,26.4,16312,0
+DAVA.US,D,20180831,000000,26.1498,26.606,26.01,26.22,17114,0
+DAVA.US,D,20180904,000000,26.22,26.49,26,26.42,19809,0
+DAVA.US,D,20180905,000000,26.27,26.5,26,26.25,21363,0
+DAVA.US,D,20180906,000000,26.1816,26.45,24.37,25.5,54187,0
+DAVA.US,D,20180907,000000,25.49,25.75,24.8537,25.45,99341,0
+DAVA.US,D,20180910,000000,24.88,26,24.88,25.5,58318,0
+DAVA.US,D,20180911,000000,25.72,25.999,24.99,25.46,18393,0
+DAVA.US,D,20180912,000000,24.9085,25.675,24.9085,25.59,12101,0
+DAVA.US,D,20180913,000000,25.54,26.02,25.27,25.71,28628,0
+DAVA.US,D,20180914,000000,25.3371,26.225,25.3371,25.87,122419,0
+DAVA.US,D,20180917,000000,24.94,25.95,24.94,25.82,28222,0
+DAVA.US,D,20180918,000000,25.72,27.21,25.6859,26.85,24002,0
+DAVA.US,D,20180919,000000,27.04,27.79,27.025,27.66,25122,0
+DAVA.US,D,20180920,000000,27.75,28,27.4,27.7,19233,0
+DAVA.US,D,20180921,000000,27.9,28.25,27.501,28.15,15150,0
+DAVA.US,D,20180924,000000,28.15,29,27.2,28.9,73964,0
+DAVA.US,D,20180925,000000,28.65,29.8,28.45,29.8,17809,0
+DAVA.US,D,20180926,000000,29.6,30.4,29.33,29.8,87725,0
+DAVA.US,D,20180927,000000,29.84,30.089,29.01,29.67,9378,0
+DAVA.US,D,20180928,000000,29.5,29.594,28.1007,28.53,11521,0
+DAVA.US,D,20181001,000000,29.0056,30.99,29,30.74,53100,0
+DAVA.US,D,20181002,000000,30.95,31.5,29.02,29.15,150090,0
+DAVA.US,D,20181003,000000,29.27,29.62,28.19,28.19,40065,0
+DAVA.US,D,20181004,000000,28,28.435,26.96,27.79,14720,0
+DAVA.US,D,20181005,000000,27.75,28.365,27.265,27.86,10027,0
+DAVA.US,D,20181008,000000,27.6999,27.8897,26.02,27.43,10215,0
+DAVA.US,D,20181009,000000,27.1,27.1,26,26.16,20363,0
+DAVA.US,D,20181010,000000,26.12,26.34,24.27,24.43,24745,0
+DAVA.US,D,20181011,000000,25,26.38,21.13,21.2,89344,0
+DAVA.US,D,20181012,000000,21.7,25,21.7,23.88,202380,0
+DAVA.US,D,20181015,000000,23.87,24.49,23.5,23.6,9156,0
+DAVA.US,D,20181016,000000,23.66,25,23.66,25,7292,0
+DAVA.US,D,20181017,000000,25,25.36,24.3871,25.2,5545,0
+DAVA.US,D,20181018,000000,25.2,25.2499,24.01,24.03,10985,0
+DAVA.US,D,20181019,000000,24.03,24.35,23.18,23.27,37638,0
+DAVA.US,D,20181022,000000,22.83,23.4,22.71,23,25132,0
+DAVA.US,D,20181023,000000,22.51,23.25,22.51,23.19,8244,0
+DAVA.US,D,20181024,000000,23.1988,23.2561,22.75,23,26223,0
+DAVA.US,D,20181025,000000,23.25,23.96,22.87,23.96,38754,0
+DAVA.US,D,20181026,000000,23.6,23.6,21.735,23.05,45162,0
+DAVA.US,D,20181029,000000,23.32,23.38,22.8,23.38,36116,0
+DAVA.US,D,20181030,000000,23,23.3999,22.55,22.63,35470,0
+DAVA.US,D,20181031,000000,22.99,23.625,22.88,23.26,36366,0
+DAVA.US,D,20181101,000000,23.0661,23.69,23.0661,23.6,4566,0
+DAVA.US,D,20181102,000000,23.49,24.5,23.49,24.35,8107,0
+DAVA.US,D,20181105,000000,24.05,24.32,24,24.29,11841,0
+DAVA.US,D,20181106,000000,24,24.375,24,24.03,30794,0
+DAVA.US,D,20181107,000000,24.4,24.84,23.8286,24,24269,0
+DAVA.US,D,20181108,000000,23.99,24.97,23.71,24.46,56829,0
+DAVA.US,D,20181109,000000,24.085,24.88,23.945,23.95,28682,0
+DAVA.US,D,20181112,000000,24,24.06,24,24.06,6648,0
+DAVA.US,D,20181113,000000,24,24.37,22.89,23.31,38270,0
+DAVA.US,D,20181114,000000,23.49,24.42,23,24.2,6611,0
+DAVA.US,D,20181115,000000,24.38,24.455,23.88,24.38,15958,0
+DAVA.US,D,20181116,000000,24.5973,25.34,24.56,25,26718,0
+DAVA.US,D,20181119,000000,25,25.23,24.05,25.15,8125,0
+DAVA.US,D,20181120,000000,24.8,25.25,24.8,24.82,18935,0
+DAVA.US,D,20181121,000000,25.1,25.25,24.676,25.25,5978,0
+DAVA.US,D,20181123,000000,25.5,25.5,25.5,25.5,208,0
+DAVA.US,D,20181126,000000,25.73,25.75,23.9501,23.99,15997,0
+DAVA.US,D,20181127,000000,24.44,24.84,24.32,24.32,1116,0
+DAVA.US,D,20181128,000000,24.46,24.7,24.35,24.57,2017,0
+DAVA.US,D,20181129,000000,27,27.77,24.4,24.8,24397,0
+DAVA.US,D,20181130,000000,24.8,25.65,24.4,24.7,55621,0
+DAVA.US,D,20181203,000000,25.2144,25.22,24.4,24.5,9312,0
+DAVA.US,D,20181204,000000,24.5,24.75,23.75,24.3,146712,0
+DAVA.US,D,20181206,000000,24.1,24.27,23,23.75,65537,0
+DAVA.US,D,20181207,000000,23.647,24.57,23.25,23.5,54643,0
+DAVA.US,D,20181210,000000,23.74,24.3999,23.03,23.5,53114,0
+DAVA.US,D,20181211,000000,23.4,24.315,23.25,23.3,29438,0
+DAVA.US,D,20181212,000000,23.7,23.9,23,23.6,47399,0
+DAVA.US,D,20181213,000000,23.46,23.515,23.09,23.25,8076,0
+DAVA.US,D,20181214,000000,23.2938,24.55,23.1125,24.43,21039,0
+DAVA.US,D,20181217,000000,24.5,24.78,24.195,24.78,25504,0
+DAVA.US,D,20181218,000000,24.86,27.56,24.54,27,137453,0
+DAVA.US,D,20181219,000000,27,27.2,25.75,26.5,29843,0
+DAVA.US,D,20181220,000000,26.25,26.672,24.75,24.98,24932,0
+DAVA.US,D,20181221,000000,24.89,25.3,22.83,23.14,40704,0
+DAVA.US,D,20181224,000000,22.95,23.22,22.7,22.95,3342,0
+DAVA.US,D,20181226,000000,23.315,23.87,22.85,23,24544,0
+DAVA.US,D,20181227,000000,22.73,23.58,22.5,23.57,38212,0
+DAVA.US,D,20181228,000000,23.83,24.79,23.3,24.15,13499,0
+DAVA.US,D,20181231,000000,23.95,24.65,23.95,24.15,3371,0
+DAVA.US,D,20190102,000000,23.89,24.595,23.355,23.75,10071,0
+DAVA.US,D,20190103,000000,24.095,24.095,22.32,22.32,30215,0
+DAVA.US,D,20190104,000000,22.74,23.96,21.42,23.81,23064,0
+DAVA.US,D,20190107,000000,23.68,24.63,23.68,24.14,68009,0
+DAVA.US,D,20190108,000000,24.4,25,24.05,24.55,11318,0
+DAVA.US,D,20190109,000000,24.6,24.9,23.8,24.025,40937,0
+DAVA.US,D,20190110,000000,24.1027,24.375,23.01,24.375,22666,0
+DAVA.US,D,20190111,000000,24.445,24.445,23.12,23.3,59604,0
+DAVA.US,D,20190114,000000,23.58,23.7,22.95,23.15,16984,0
+DAVA.US,D,20190115,000000,23.36,23.9399,22.93,23,13362,0
+DAVA.US,D,20190116,000000,23.22,23.75,23,23.375,27269,0
+DAVA.US,D,20190117,000000,23.4375,23.7,23.26,23.4,19155,0
+DAVA.US,D,20190118,000000,23.4,23.8,23.25,23.67,24302,0
+DAVA.US,D,20190122,000000,23.6699,23.6699,23,23.3,15779,0
+DAVA.US,D,20190123,000000,23.52,24.3675,23.48,23.8,13364,0
+DAVA.US,D,20190124,000000,23.99,25.24,23.52,24,24266,0
+DAVA.US,D,20190125,000000,24,24.71,23.64,23.7,38239,0
+DAVA.US,D,20190128,000000,23.77,23.99,23.2501,23.9,4441,0
+DAVA.US,D,20190129,000000,23.99,23.99,22.9,22.9,13821,0
+DAVA.US,D,20190130,000000,22.9,24.25,22.5,23.4,14897,0
+DAVA.US,D,20190131,000000,23.5,24,23.2696,23.5,19757,0
+DAVA.US,D,20190201,000000,23.7499,23.75,23.12,23.63,8523,0
+DAVA.US,D,20190204,000000,23.49,24.1,23.3,24.1,29333,0
+DAVA.US,D,20190205,000000,24.18,24.805,24.1752,24.8,2799,0
+DAVA.US,D,20190206,000000,24.2035,24.55,23.8,24,26163,0
+DAVA.US,D,20190207,000000,24.08,24.24,23.6535,24.03,5504,0
+DAVA.US,D,20190208,000000,24.09,24.27,24.09,24.11,783,0
+DAVA.US,D,20190211,000000,24,24.19,23.75,24.04,49608,0
+DAVA.US,D,20190212,000000,24.155,24.25,23.18,23.86,11836,0
+DAVA.US,D,20190213,000000,23.79,24.51,23.51,23.51,46535,0
+DAVA.US,D,20190214,000000,23.58,24.68,23.58,23.99,71513,0
+DAVA.US,D,20190215,000000,24.48,24.59,23.75,23.75,55319,0
+DAVA.US,D,20190219,000000,23.57,24.06,23.51,23.99,11452,0
+DAVA.US,D,20190220,000000,23.88,24.75,23.88,24.75,5178,0
+DAVA.US,D,20190221,000000,24.59,24.8,24.4,24.5,3593,0
+DAVA.US,D,20190222,000000,24.7,25.34,24.2,24.2,17847,0
+DAVA.US,D,20190225,000000,24.4,26.5,24.4,26.34,220725,0
+DAVA.US,D,20190226,000000,26.36,27,25.946,27,10627,0
+DAVA.US,D,20190227,000000,27,27,26.3996,26.6,15072,0
+DAVA.US,D,20190228,000000,27.5,29.75,27.5,29.56,63202,0
+DAVA.US,D,20190301,000000,30.1,30.1,29.1749,30.1,12354,0
+DAVA.US,D,20190304,000000,29.88,29.94,29.64,29.71,3015,0
+DAVA.US,D,20190305,000000,29.55,29.7,29,29.45,13391,0
+DAVA.US,D,20190306,000000,29.2852,29.625,27.32,28.27,41338,0
+DAVA.US,D,20190307,000000,28.2,28.48,28,28,29087,0
+DAVA.US,D,20190308,000000,28,28.12,27.39,27.74,9944,0
+DAVA.US,D,20190311,000000,27.7,28.375,27.45,27.75,115803,0
+DAVA.US,D,20190312,000000,27.625,28.53,27.12,27.15,19991,0
+DAVA.US,D,20190313,000000,27,27.5,26.36,27,134787,0
+DAVA.US,D,20190314,000000,27,27.8,25.85,27,424808,0
+DAVA.US,D,20190315,000000,27.08,27.48,26.8643,27,47869,0
+DAVA.US,D,20190318,000000,27.03,27.29,26.68,26.68,5679,0
+DAVA.US,D,20190319,000000,26.91,27.26,26.34,26.44,26083,0
+DAVA.US,D,20190320,000000,26.33,26.69,25.9,26.65,8901,0
+DAVA.US,D,20190321,000000,26.41,26.51,25.64,25.75,43745,0
+DAVA.US,D,20190322,000000,25.64,26.14,25.3,25.3,25919,0
+DAVA.US,D,20190325,000000,25.57,25.845,25.17,25.57,2879,0
+DAVA.US,D,20190326,000000,25.95,26.35,25.18,25.75,21492,0
+DAVA.US,D,20190327,000000,25.73,26.24,25.33,25.47,29821,0
+DAVA.US,D,20190328,000000,25.49,26.83,25.02,26.7,142429,0
+DAVA.US,D,20190329,000000,26.81,28.5699,26.81,27.5,62609,0
+DAVA.US,D,20190401,000000,27.5,28.245,27.3501,27.58,7204,0
+DAVA.US,D,20190402,000000,27.4,27.79,26.51,26.95,13463,0
+DAVA.US,D,20190403,000000,27.025,27.025,25.25,26.13,89944,0
+DAVA.US,D,20190404,000000,26.245,27.46,26.245,27.2,4523,0
+DAVA.US,D,20190405,000000,27.03,29.07,27.03,27.5,39303,0
+DAVA.US,D,20190408,000000,27.5019,27.66,26.485,27.325,11036,0
+DAVA.US,D,20190409,000000,27.4,27.75,27.135,27.5,3944,0
+DAVA.US,D,20190410,000000,27.51,28,27.1853,27.28,29771,0
+DAVA.US,D,20190411,000000,27.75,27.75,27.15,27.35,4281,0
+DAVA.US,D,20190412,000000,27.135,27.63,27.1,27.5,173994,0
+DAVA.US,D,20190415,000000,27.7221,28.23,27.6,27.95,39464,0
+DAVA.US,D,20190416,000000,27.2,27.5,26.4,27.27,56352,0
+DAVA.US,D,20190417,000000,27.19,28,26.8,27.9,434159,0
+DAVA.US,D,20190418,000000,29.44,32.22,28.51,30,2028158,0
+DAVA.US,D,20190422,000000,29.67,34.39,29.271,34.35,550862,0
+DAVA.US,D,20190423,000000,34.49,34.5,32.68,33.7,319724,0
+DAVA.US,D,20190424,000000,33.74,33.74,32.08,32.5,151371,0
+DAVA.US,D,20190425,000000,32.5,32.5,32,32.25,142657,0
+DAVA.US,D,20190426,000000,32.35,33.28,30.18,31.37,202570,0
+DAVA.US,D,20190429,000000,31.2,34,31.175,33.52,451756,0
+DAVA.US,D,20190430,000000,34.14,34.3307,32.63,33.07,75648,0
+DAVA.US,D,20190501,000000,33.38,33.8325,32.58,33.22,97285,0
+DAVA.US,D,20190502,000000,33.07,33.81,32.1501,33.81,85483,0
+DAVA.US,D,20190503,000000,33.67,34,33,33.91,28145,0
+DAVA.US,D,20190506,000000,33.28,33.48,32,32.7,136132,0
+DAVA.US,D,20190507,000000,32.34,32.7,31.22,31.97,148416,0
+DAVA.US,D,20190508,000000,31.97,32.54,31.73,32.42,82159,0
+DAVA.US,D,20190509,000000,31.97,32.97,31.11,32.97,32071,0
+DAVA.US,D,20190510,000000,32.91,33.19,32.34,33.07,18195,0
+DAVA.US,D,20190513,000000,32.38,32.56,31.945,32.46,49883,0
+DAVA.US,D,20190514,000000,32.47,33.88,32.46,33.88,30694,0
+DAVA.US,D,20190515,000000,33.55,35.5,33.5,33.79,186884,0
+DAVA.US,D,20190516,000000,33.87,34.3507,32.7648,33.2,102580,0
+DAVA.US,D,20190517,000000,32.86,33.45,32.3057,32.75,67614,0
+DAVA.US,D,20190520,000000,32.47,34.6044,32.25,32.9,103275,0
+DAVA.US,D,20190521,000000,34.5,36.5,33.7887,36.21,202173,0
+DAVA.US,D,20190522,000000,36.5,38.78,36.1,36.2,402361,0
+DAVA.US,D,20190523,000000,36,38.02,35.56,36.58,224929,0
+DAVA.US,D,20190524,000000,36.87,37.5,35.29,35.82,257861,0
+DAVA.US,D,20190528,000000,35.73,37.59,35.5,36.07,171617,0
+DAVA.US,D,20190529,000000,36.24,37.5,35.2353,36.82,41720,0
+DAVA.US,D,20190530,000000,36.96,37.46,36.13,37.08,62493,0
+DAVA.US,D,20190531,000000,36.86,37.4899,36.4557,37.44,36549,0
+DAVA.US,D,20190603,000000,37.5,39.49,37.19,37.88,169573,0
+DAVA.US,D,20190604,000000,38.14,38.2321,35.77,36.42,118838,0
+DAVA.US,D,20190605,000000,36.62,38.69,36.508,38.26,69142,0
+DAVA.US,D,20190606,000000,38.55,40.01,37.24,37.74,67100,0
+DAVA.US,D,20190607,000000,37.81,40,37.81,38.9,205887,0
+DAVA.US,D,20190610,000000,39.76,40.93,38.13,38.7,126526,0
+DAVA.US,D,20190611,000000,39.2283,39.83,37.32,37.69,58259,0
+DAVA.US,D,20190612,000000,37.53,38.115,36.8,37.35,109970,0
+DAVA.US,D,20190613,000000,37.0343,38.69,36.58,37.1,83832,0
+DAVA.US,D,20190614,000000,37.12,37.95,35.55,36.21,146054,0
+DAVA.US,D,20190617,000000,36.15,37.4516,36.1,37.03,57000,0
+DAVA.US,D,20190618,000000,37.35,37.6915,36.34,36.74,27315,0
+DAVA.US,D,20190619,000000,36.79,37.95,36.3407,37.57,94616,0
+DAVA.US,D,20190620,000000,37.5,37.94,36.26,36.9,105555,0
+DAVA.US,D,20190621,000000,37.7562,37.7562,36.29,37.04,112448,0
+DAVA.US,D,20190624,000000,37.12,37.93,36.4312,37.6,62038,0
+DAVA.US,D,20190625,000000,37.6,38.71,36.48,38.35,65459,0
+DAVA.US,D,20190626,000000,38,38.71,37.4631,38.5,62233,0
+DAVA.US,D,20190627,000000,38.8,40.44,38.02,39.95,152611,0
+DAVA.US,D,20190628,000000,40.33,40.5243,39.01,40.24,51078,0
+DAVA.US,D,20190701,000000,41,43.93,41,42,192445,0
+DAVA.US,D,20190702,000000,42.37,43.4407,40.85,41.48,110050,0
+DAVA.US,D,20190703,000000,41.68,42.7001,40.48,40.53,47933,0
+DAVA.US,D,20190705,000000,40.5,40.9925,39.77,40.25,52272,0
+DAVA.US,D,20190708,000000,40.11,40.98,39.541,40.13,189358,0
+DAVA.US,D,20190709,000000,40.2,40.215,39.6144,40.2,43866,0
+DAVA.US,D,20190710,000000,40.2,41.76,39.21,41.21,48482,0
+DAVA.US,D,20190711,000000,41.0633,41.3,40.07,40.68,36764,0
+DAVA.US,D,20190712,000000,40.61,41.44,39.98,41.14,39024,0
+DAVA.US,D,20190715,000000,41.2,42.2245,40.2824,41.02,47029,0
+DAVA.US,D,20190716,000000,40.78,41.4692,40.0101,40.5,38075,0
+DAVA.US,D,20190717,000000,40.7,41.3441,38.115,38.82,146304,0
+DAVA.US,D,20190718,000000,38.62,40.67,38.4501,39.87,150496,0
+DAVA.US,D,20190719,000000,39.87,40.6,38.715,38.99,28310,0
+DAVA.US,D,20190722,000000,39.03,40.06,38.05,38.05,51387,0
+DAVA.US,D,20190723,000000,38.3,39.2,36.17,38.16,92284,0
+DAVA.US,D,20190724,000000,38.14,38.95,37.5001,38.75,35854,0
+DAVA.US,D,20190725,000000,38.99,39,37.82,38.6,72349,0
+DAVA.US,D,20190726,000000,38.6,38.86,37.6976,38.31,71191,0
+DAVA.US,D,20190729,000000,38.08,38.985,36.74,38.61,37020,0
+DAVA.US,D,20190730,000000,38,38,37.18,37.49,80896,0
+DAVA.US,D,20190731,000000,37,38.675,36.4313,37,91614,0
+DAVA.US,D,20190801,000000,36.71,38.415,36.55,37.06,80753,0
+DAVA.US,D,20190802,000000,36.71,37.91,36.5,36.74,89264,0
+DAVA.US,D,20190805,000000,36.19,36.61,35.11,35.85,82961,0
+DAVA.US,D,20190806,000000,35.99,36.46,35.52,36.29,86997,0
+DAVA.US,D,20190807,000000,36.19,37.49,36.14,37.13,76212,0
+DAVA.US,D,20190808,000000,37.273,40,37.273,39.39,77286,0
+DAVA.US,D,20190809,000000,39.27,39.95,37.4352,37.79,45328,0
+DAVA.US,D,20190812,000000,37.33,37.94,36.9,37.57,37637,0
+DAVA.US,D,20190813,000000,36.87,37.65,36.76,36.92,17717,0
+DAVA.US,D,20190814,000000,36.83,36.84,34.4832,35.09,42314,0
+DAVA.US,D,20190815,000000,34.86,35.76,33.8138,34.86,26286,0
+DAVA.US,D,20190816,000000,34.66,36.33,34.4431,35.79,62398,0
+DAVA.US,D,20190819,000000,36.02,37.11,35.03,35.89,54630,0
+DAVA.US,D,20190820,000000,35.6,36.37,35,35.66,21742,0
+DAVA.US,D,20190821,000000,35.41,37.02,35.41,36.6,58758,0
+DAVA.US,D,20190822,000000,36.64,36.95,36.305,36.66,26562,0
+DAVA.US,D,20190823,000000,36.45,37.54,36.3201,36.67,61828,0
+DAVA.US,D,20190826,000000,37.17,38.88,36.54,38.01,74035,0
+DAVA.US,D,20190827,000000,38.01,38.6222,36.635,37.59,74673,0
+DAVA.US,D,20190828,000000,37.1,37.83,36.645,37.5,52373,0
+DAVA.US,D,20190829,000000,37.71,38.5629,37.12,37.84,37017,0
+DAVA.US,D,20190830,000000,37.93,38.25,36.785,37.59,22470,0
+DAVA.US,D,20190903,000000,37.06,37.49,36.22,36.34,48325,0
+DAVA.US,D,20190904,000000,36.44,37.38,35.96,37.15,34574,0
+DAVA.US,D,20190905,000000,37.56,38.03,36.945,37.23,25842,0
+DAVA.US,D,20190906,000000,37.33,37.5,36.595,36.75,42226,0
+DAVA.US,D,20190909,000000,36.6,37.21,35.5,36.7,94677,0
+DAVA.US,D,20190910,000000,36.92,37.72,36.06,36.8,73788,0
+DAVA.US,D,20190911,000000,36.84,38.99,36.39,37.84,140535,0
+DAVA.US,D,20190912,000000,37.88,39.49,37.3331,38.77,89105,0
+DAVA.US,D,20190913,000000,38.7,39.71,38.62,39.04,55141,0
+DAVA.US,D,20190916,000000,38.96,39.785,38.15,39.3,55817,0
+DAVA.US,D,20190917,000000,39,40.72,39,40.45,47218,0
+DAVA.US,D,20190918,000000,40.25,40.74,39.7,40.45,66225,0
+DAVA.US,D,20190919,000000,40.45,41.4856,40.18,40.97,71841,0
+DAVA.US,D,20190920,000000,40.91,41.7,40.1,41.31,111290,0
+DAVA.US,D,20190923,000000,41.31,41.48,38.6526,39.21,93297,0
+DAVA.US,D,20190924,000000,39.14,39.645,36.08,37.66,141228,0
+DAVA.US,D,20190925,000000,39.02,40.1,38.05,38.6,157758,0
+DAVA.US,D,20190926,000000,39,39.9,38.1906,39.75,126117,0
+DAVA.US,D,20190927,000000,39.98,39.98,37.09,37.46,163551,0
+DAVA.US,D,20190930,000000,37.56,38.45,36.56,37.85,132627,0
+DAVA.US,D,20191001,000000,38,38,36.08,37.45,142709,0
+DAVA.US,D,20191002,000000,37,37.205,35.01,36.65,179028,0
+DAVA.US,D,20191003,000000,36.5,37.59,35.935,37.54,85542,0
+DAVA.US,D,20191004,000000,37.74,38.04,37.32,37.83,46630,0
+DAVA.US,D,20191007,000000,37.7,38.23,37.4866,37.76,36480,0
+DAVA.US,D,20191008,000000,37.86,38.01,36.86,37.4,47381,0
+DAVA.US,D,20191009,000000,37.4,37.87,36.75,37.36,71754,0
+DAVA.US,D,20191010,000000,37.35,37.84,36.745,37.45,69609,0
+DAVA.US,D,20191011,000000,37.46,38.54,37.1,38.18,109351,0
+DAVA.US,D,20191014,000000,38.4,38.74,37.75,38.02,80775,0
+DAVA.US,D,20191015,000000,38.37,39.88,38.27,39.36,68784,0
+DAVA.US,D,20191016,000000,39.6,40.4794,38.9,39.56,101503,0
+DAVA.US,D,20191017,000000,39.89,40.21,38.86,39.84,49395,0
+DAVA.US,D,20191018,000000,40.22,40.95,38.97,39.6,106432,0
+DAVA.US,D,20191021,000000,39.71,42.48,38.85,41.42,347118,0
+DAVA.US,D,20191022,000000,41.7,41.96,40.7508,41.11,79263,0
+DAVA.US,D,20191023,000000,41.35,41.42,39.8,40.36,243846,0
+DAVA.US,D,20191024,000000,40.36,42.27,40.0901,40.78,50690,0
+DAVA.US,D,20191025,000000,40.94,41.49,40.645,40.87,42835,0
+DAVA.US,D,20191028,000000,40.96,41.467,40.79,41.07,54833,0
+DAVA.US,D,20191029,000000,40.76,44.96,40.76,43.72,221044,0
+DAVA.US,D,20191030,000000,43.5,44.99,42.485,43.87,209497,0
+DAVA.US,D,20191031,000000,43.7,44.25,43,43.01,69918,0
+DAVA.US,D,20191101,000000,42.01,42.41,34.61,41.06,424525,0
+DAVA.US,D,20191104,000000,39.95,41,39.84,40.72,137514,0
+DAVA.US,D,20191105,000000,40,40.56,38.8867,39.66,137778,0
+DAVA.US,D,20191106,000000,39.67,39.94,37.96,38.51,116225,0
+DAVA.US,D,20191107,000000,38.76,39.61,38.51,39.5,57887,0
+DAVA.US,D,20191108,000000,39.44,40.57,39.44,39.98,56204,0
+DAVA.US,D,20191111,000000,39.73,40.59,39.11,40.35,153450,0
+DAVA.US,D,20191112,000000,40.2,41.87,40.075,41.13,119702,0
+DAVA.US,D,20191113,000000,41.07,43.62,40.96,42.98,132372,0
+DAVA.US,D,20191114,000000,42.93,44.47,42.29,43.95,109986,0
+DAVA.US,D,20191115,000000,44.65,44.76,42.76,43.98,157066,0
+DAVA.US,D,20191118,000000,44.06,46.39,44.01,44.01,259622,0
+DAVA.US,D,20191119,000000,44.47,45.3265,42.7201,43.96,99824,0
+DAVA.US,D,20191120,000000,44.24,46.4852,43.91,45.84,134557,0
+DAVA.US,D,20191121,000000,44.73,46.7,44.73,45.41,186992,0
+DAVA.US,D,20191122,000000,45.41,46.43,44.148,45.97,167833,0
+DAVA.US,D,20191125,000000,46.5,46.87,45.38,45.62,88111,0
+DAVA.US,D,20191126,000000,45.55,46.3,45.17,45.85,139831,0
+DAVA.US,D,20191127,000000,46,47.9999,45.8823,46.8,172968,0
+DAVA.US,D,20191129,000000,47.03,48,46.39,47.62,90160,0
+DAVA.US,D,20191202,000000,47.65,47.9,45.4001,45.88,90351,0
+DAVA.US,D,20191203,000000,45.48,46.661,44.14,46.21,119831,0
+DAVA.US,D,20191204,000000,46.8,47.51,45.2535,46.09,100438,0
+DAVA.US,D,20191205,000000,46.1,47.245,44.71,46,132039,0
+DAVA.US,D,20191206,000000,45.9,47.46,45.3723,46.94,105878,0
+DAVA.US,D,20191209,000000,46.58,47.8389,45.77,46.62,104619,0
+DAVA.US,D,20191210,000000,46.62,47.45,46.02,46.49,63036,0
+DAVA.US,D,20191211,000000,46.61,46.9,45,46.63,62966,0
+DAVA.US,D,20191212,000000,47,47,45.7188,46.5,54304,0
+DAVA.US,D,20191213,000000,46.5,46.97,46,46.58,49056,0
+DAVA.US,D,20191216,000000,46.78,46.9652,46,46.39,59303,0
+DAVA.US,D,20191217,000000,46.3,46.68,45.0401,46.15,51535,0
+DAVA.US,D,20191218,000000,45.98,46.96,45.8,46.6,56665,0
+DAVA.US,D,20191219,000000,46.74,47.97,45.9,46.91,96853,0
+DAVA.US,D,20191220,000000,47.56,48.7488,47.3,48.2,98523,0
+DAVA.US,D,20191223,000000,48.24,48.99,47.9728,48.3,68791,0
+DAVA.US,D,20191224,000000,48.51,48.8,48.01,48.67,41466,0
+DAVA.US,D,20191226,000000,48,49.75,47.89,48.87,133556,0
+DAVA.US,D,20191227,000000,48.87,49.4613,48.04,48.67,55545,0
+DAVA.US,D,20191230,000000,48.29,48.29,46.17,47,94102,0
+DAVA.US,D,20191231,000000,47.07,47.4,46.1801,46.6,64363,0
+DAVA.US,D,20200102,000000,46.8,48,46.5139,47.39,114954,0
+DAVA.US,D,20200103,000000,46.96,47.81,46.5,47.41,75616,0
+DAVA.US,D,20200106,000000,47.34,47.98,46.71,47.27,88109,0
+DAVA.US,D,20200107,000000,47.27,47.27,46,46.39,124441,0
+DAVA.US,D,20200108,000000,46.39,46.82,46.18,46.48,102600,0
+DAVA.US,D,20200109,000000,46.48,46.9,45.64,46.66,198638,0
+DAVA.US,D,20200110,000000,46.66,46.66,45.34,45.93,73324,0
+DAVA.US,D,20200113,000000,45.59,46,42.1057,45.25,228889,0
+DAVA.US,D,20200114,000000,45.2,45.75,44.26,44.8,78460,0
+DAVA.US,D,20200115,000000,44.8,46.87,44.35,46.36,154875,0
+DAVA.US,D,20200116,000000,46.57,46.75,45.61,46.12,70759,0
+DAVA.US,D,20200117,000000,45.94,46.12,44.68,45.82,145314,0
+DAVA.US,D,20200121,000000,45.8,46.6644,45.2305,45.63,94868,0
+DAVA.US,D,20200122,000000,46.09,46.45,45.02,46.05,56310,0
+DAVA.US,D,20200123,000000,46.22,46.38,45.99,46,59801,0
+DAVA.US,D,20200124,000000,46.21,47.09,46.1061,47.02,75467,0
+DAVA.US,D,20200127,000000,46.49,47.8,46.11,46.63,48096,0
+DAVA.US,D,20200128,000000,47.01,47.2,46.02,46.91,87436,0
+DAVA.US,D,20200129,000000,47.06,47.5859,45.65,46.43,60277,0
+DAVA.US,D,20200130,000000,46.43,47.07,45.2384,47,79172,0
+DAVA.US,D,20200131,000000,46.9,47.2,46,46.17,82097,0
+DAVA.US,D,20200203,000000,46.13,46.7404,45.55,45.8,99062,0
+DAVA.US,D,20200204,000000,46.59,47.9799,46.1566,47.07,106943,0
+DAVA.US,D,20200205,000000,47.37,49.245,47.1,47.71,182422,0
+DAVA.US,D,20200206,000000,47.92,48.62,47.01,47.36,58682,0
+DAVA.US,D,20200207,000000,47.11,48.3,46.8,47.76,49279,0
+DAVA.US,D,20200210,000000,47.69,49.4799,47.2298,48.26,136704,0
+DAVA.US,D,20200211,000000,48.73,48.7357,47.3237,47.8,46530,0
+DAVA.US,D,20200212,000000,48,48.8165,46.27,48.31,142240,0
+DAVA.US,D,20200213,000000,50.06,55.5,48.41,54.98,520132,0
+DAVA.US,D,20200214,000000,54.85,54.85,53.1401,53.32,251994,0
+DAVA.US,D,20200218,000000,53.29,53.71,52.02,53.39,190446,0
+DAVA.US,D,20200219,000000,53.66,55.41,53.102,55.23,166875,0
+DAVA.US,D,20200220,000000,55.23,55.75,54.4079,55.43,146474,0
+DAVA.US,D,20200221,000000,55.23,55.71,54.49,55.5,245407,0
+DAVA.US,D,20200224,000000,54,54,50.3801,52,185037,0
+DAVA.US,D,20200225,000000,52.1,52.7542,49.9605,50.07,130328,0
+DAVA.US,D,20200226,000000,50.24,54.69,50.22,53.81,210368,0
+DAVA.US,D,20200227,000000,53.85,56.76,53.09,55.12,185635,0
+DAVA.US,D,20200228,000000,53.5,54.45,51.02,53.05,264612,0
+DAVA.US,D,20200302,000000,53.17,53.79,52.07,53.03,185744,0
+DAVA.US,D,20200303,000000,52.93,54.15,52.135,53.68,219558,0
+DAVA.US,D,20200304,000000,54.57,54.57,51.66,53.04,235751,0
+DAVA.US,D,20200305,000000,52.5,53.56,52.08,52.97,144018,0
+DAVA.US,D,20200306,000000,52.71,52.96,49.471,50.43,233876,0
+DAVA.US,D,20200309,000000,48.47,48.47,44.85,45.64,697941,0
+DAVA.US,D,20200310,000000,45.99,46.5,43.77,44.11,349137,0
+DAVA.US,D,20200311,000000,43.94,44.74,43.26,43.43,424345,0
+DAVA.US,D,20200312,000000,40.91,41.46,38.53,40.21,296714,0
+DAVA.US,D,20200313,000000,41.29,42,38.02,40.25,331795,0
+DAVA.US,D,20200316,000000,35,36.99,27.81,32.96,1067084,0
+DAVA.US,D,20200317,000000,32.94,35.24,32,35,390656,0
+DAVA.US,D,20200318,000000,33.5,34,29,30.23,143379,0
+DAVA.US,D,20200319,000000,30.28,31.11,30.03,30.77,367361,0
+DAVA.US,D,20200320,000000,31.63,31.99,28.96,29.67,266536,0
+DAVA.US,D,20200323,000000,29.75,30,27.21,29.58,149522,0
+DAVA.US,D,20200324,000000,29.74,33.53,29.74,33.16,332400,0
+DAVA.US,D,20200325,000000,33.95,34.31,32.5374,33.43,165750,0
+DAVA.US,D,20200326,000000,33.59,38,33.59,36.9,162121,0
+DAVA.US,D,20200327,000000,37,37.67,33.7,34.83,147216,0
+DAVA.US,D,20200330,000000,35.31,36.1699,34,34.74,194816,0
+DAVA.US,D,20200331,000000,34.34,36.3968,33.1666,35.16,216624,0
+DAVA.US,D,20200401,000000,34.15,34.5093,33.0317,33.73,127887,0
+DAVA.US,D,20200402,000000,33.48,35.05,33.2002,34.65,113517,0
+DAVA.US,D,20200403,000000,34.4,34.77,33.05,33.75,165280,0
+DAVA.US,D,20200406,000000,34.1,36.09,33.95,36.04,105776,0
+DAVA.US,D,20200407,000000,36.04,39.385,35.78,38.55,125255,0
+DAVA.US,D,20200408,000000,38,41.47,37.4,40.23,160681,0
+DAVA.US,D,20200409,000000,40,42.21,37.13,37.52,226638,0
+DAVA.US,D,20200413,000000,38,39.38,36.33,37.55,146095,0
+DAVA.US,D,20200414,000000,38.76,40,38.2,40,110845,0
+DAVA.US,D,20200415,000000,39.5,39.8,38,38.74,251081,0
+DAVA.US,D,20200416,000000,39.36,39.7,37.08,38.84,165235,0
+DAVA.US,D,20200417,000000,39.475,40,38.7453,39.84,140094,0
+DAVA.US,D,20200420,000000,39.98,41.8456,39.36,41.35,112255,0
+DAVA.US,D,20200421,000000,41.81,41.925,38,39.26,94244,0
+DAVA.US,D,20200422,000000,39.51,40.715,39,39.58,137763,0
+DAVA.US,D,20200423,000000,39.61,41.3352,39.31,40.1,71697,0
+DAVA.US,D,20200424,000000,40,41.7699,38.9242,40.11,107771,0
+DAVA.US,D,20200427,000000,39.83,40.9353,39.13,40.16,91421,0
+DAVA.US,D,20200428,000000,40.8,41,39.05,39.72,92582,0
+DAVA.US,D,20200429,000000,40.3,42.43,39.01,41.5,292578,0
+DAVA.US,D,20200430,000000,41.89,44.91,40.9281,43.77,218485,0
+DAVA.US,D,20200501,000000,43.77,44.73,43.315,44.11,121018,0
+DAVA.US,D,20200504,000000,44.03,45.78,43.46,45.71,179867,0
+DAVA.US,D,20200505,000000,46.44,46.44,43.28,43.99,205848,0
+DAVA.US,D,20200506,000000,43.93,45.84,43.93,45.13,242701,0
+DAVA.US,D,20200507,000000,46.52,48.07,45.87,47.33,109256,0
+DAVA.US,D,20200508,000000,48.05,48.05,46.08,47.1,134571,0
+DAVA.US,D,20200511,000000,45.69,47.3499,45.0101,46.28,93086,0
+DAVA.US,D,20200512,000000,46,46.5,44.35,44.65,106757,0
+DAVA.US,D,20200513,000000,44.26,45.5,42.7,43.52,98335,0
+DAVA.US,D,20200514,000000,42.71,43.42,41.93,43.09,94197,0
+DAVA.US,D,20200515,000000,42.54,44.84,42.34,44.03,108636,0
+DAVA.US,D,20200518,000000,45.08,49.1,45.07,47.24,161000,0
+DAVA.US,D,20200519,000000,51.4,51.9399,47.89,47.89,210814,0
+DAVA.US,D,20200520,000000,48.91,49.15,47.51,47.75,153693,0
+DAVA.US,D,20200521,000000,47.75,48.989,45,46.58,172040,0
+DAVA.US,D,20200522,000000,46.89,48,45.44,45.74,209449,0
+DAVA.US,D,20200526,000000,46,49,45.55,48.3,206639,0
+DAVA.US,D,20200527,000000,49.14,49.26,47.58,48.45,200260,0
+DAVA.US,D,20200528,000000,48.34,48.4,46.5,47.84,86134,0
+DAVA.US,D,20200529,000000,47.53,48.24,46.65,48.08,91697,0
+DAVA.US,D,20200601,000000,48.49,48.98,47.6429,47.75,101596,0
+DAVA.US,D,20200602,000000,48.19,49.41,46.95,49.17,144434,0
+DAVA.US,D,20200603,000000,49.5,49.75,48.88,49.5,187359,0
+DAVA.US,D,20200604,000000,48,49.7,47.97,49.56,192716,0
+DAVA.US,D,20200605,000000,50,50.01,48.86,49.1,158437,0
+DAVA.US,D,20200608,000000,49.83,50.13,49.3,49.45,80638,0
+DAVA.US,D,20200609,000000,49.26,49.26,48.11,48.32,54262,0
+DAVA.US,D,20200610,000000,48.25,48.3,45.782,48.09,118509,0
+DAVA.US,D,20200611,000000,46.7,47.1094,45.5101,45.99,158870,0
+DAVA.US,D,20200612,000000,46.5,47.285,45,46.4,120681,0
+DAVA.US,D,20200615,000000,45.74,50,45.6825,48.89,163888,0
+DAVA.US,D,20200616,000000,49.54,50.0799,49.01,49.49,178262,0
+DAVA.US,D,20200617,000000,49.86,50.31,49.2,49.69,79647,0
+DAVA.US,D,20200618,000000,49.41,50.06,48.765,49.03,66523,0
+DAVA.US,D,20200619,000000,49.21,49.3,47.26,47.8,78755,0
+DAVA.US,D,20200622,000000,48.84,49.19,47.31,49.18,183812,0
+DAVA.US,D,20200623,000000,50.1,50.23,49.001,49.94,264165,0
+DAVA.US,D,20200624,000000,49.59,49.74,48.26,48.89,105701,0
+DAVA.US,D,20200625,000000,49.25,49.59,48.25,49.37,45247,0
+DAVA.US,D,20200626,000000,49.56,52.06,49.375,50.58,331568,0
+DAVA.US,D,20200629,000000,50.6,50.6896,43.52,48.41,505642,0
+DAVA.US,D,20200630,000000,48.25,49.1,47.55,48.3,141328,0
+DAVA.US,D,20200701,000000,48.3,48.81,47.2,47.4,90112,0
+DAVA.US,D,20200702,000000,47.52,50.23,47.4101,49.3,192602,0
+DAVA.US,D,20200706,000000,50.11,50.17,49.6,49.97,95796,0
+DAVA.US,D,20200707,000000,49.98,51.11,49.705,49.9,146096,0
+DAVA.US,D,20200708,000000,50.01,52.73,50.01,51.99,97794,0
+DAVA.US,D,20200709,000000,52.09,52.35,51.28,52.32,144786,0
+DAVA.US,D,20200710,000000,52.36,53.06,52.11,52.59,73978,0
+DAVA.US,D,20200713,000000,53.1,53.585,51.87,52.1,309032,0
+DAVA.US,D,20200714,000000,51.51,52.2,50.26,51.46,141304,0
+DAVA.US,D,20200715,000000,51.96,52.19,50.61,51.23,125482,0
+DAVA.US,D,20200716,000000,50.58,52.6,50.58,52.3,122986,0
+DAVA.US,D,20200717,000000,52.67,54.06,52.45,54.05,131137,0
+DAVA.US,D,20200720,000000,54.06,55.88,54.05,54.55,142270,0
+DAVA.US,D,20200721,000000,54.63,55.32,54.22,54.39,44418,0
+DAVA.US,D,20200722,000000,54.48,54.68,53.07,53.29,32452,0
+DAVA.US,D,20200723,000000,53.15,54.9099,52.09,52.46,47072,0
+DAVA.US,D,20200724,000000,52.08,52.705,51.08,52.28,97302,0
+DAVA.US,D,20200727,000000,52.05,52.99,52.01,52.53,81487,0
+DAVA.US,D,20200728,000000,52.6,52.69,50.77,51.61,169147,0
+DAVA.US,D,20200729,000000,51.85,52.1,51.25,51.5,195662,0
+DAVA.US,D,20200730,000000,51.07,52.15,50.76,51.09,97880,0
+DAVA.US,D,20200731,000000,51.31,51.92,48.205,51.65,215417,0
+DAVA.US,D,20200803,000000,51.92,52.895,51.12,52.13,88914,0
+DAVA.US,D,20200804,000000,52.34,52.99,51.34,52.92,244822,0
+DAVA.US,D,20200805,000000,53.08,54.06,53.08,53.24,98587,0
+DAVA.US,D,20200806,000000,53.5,54.39,53.4982,53.95,78701,0
+DAVA.US,D,20200807,000000,53.79,54.1,52.41,53.28,158923,0
+DAVA.US,D,20200810,000000,53.52,54.16,52.305,52.79,126381,0
+DAVA.US,D,20200811,000000,52.79,52.855,49.6343,50,194290,0
+DAVA.US,D,20200812,000000,50.11,51.89,50.11,51,179546,0
+DAVA.US,D,20200813,000000,51.07,53.89,51.07,53.55,134307,0
+DAVA.US,D,20200814,000000,53.93,55.05,53.56,54.53,153228,0
+DAVA.US,D,20200817,000000,55.1,56,54.86,55.66,237675,0
+DAVA.US,D,20200818,000000,56,56,54.68,54.77,56766,0
+DAVA.US,D,20200819,000000,54.58,55.69,54.39,54.42,56313,0
+DAVA.US,D,20200820,000000,54.43,55.21,53.79,54.9,140513,0
+DAVA.US,D,20200821,000000,55.18,55.18,53.53,54.03,88704,0
+DAVA.US,D,20200824,000000,54.99,55.719,54.6001,54.93,76325,0
+DAVA.US,D,20200825,000000,55.01,56,54.92,55.99,215968,0
+DAVA.US,D,20200826,000000,56,56.05,55.23,55.77,168429,0
+DAVA.US,D,20200827,000000,55.62,55.74,54.28,55.56,84541,0
+DAVA.US,D,20200828,000000,56,56.68,55.58,55.76,250299,0
+DAVA.US,D,20200831,000000,55.79,55.79,54.1227,54.49,131929,0
+DAVA.US,D,20200901,000000,54.82,56.04,54.66,55.89,73888,0
+DAVA.US,D,20200902,000000,56.05,56.05,55.65,56.04,233425,0
+DAVA.US,D,20200903,000000,56.08,56.1,52.83,52.88,110169,0
+DAVA.US,D,20200904,000000,53.03,53.45,48.96,51.86,264894,0
+DAVA.US,D,20200908,000000,50.78,51.25,49.6562,50.65,71543,0
+DAVA.US,D,20200909,000000,51.54,53.5,51.4,52.68,79466,0
+DAVA.US,D,20200910,000000,53.28,55.23,53.1343,54.48,238904,0
+DAVA.US,D,20200911,000000,54.99,54.99,52.6,53.03,106668,0
+DAVA.US,D,20200914,000000,53.83,56,53.83,55.18,207348,0
+DAVA.US,D,20200915,000000,55.98,58.6436,53.75,56.75,345332,0
+DAVA.US,D,20200916,000000,59.55,59.55,56.05,57.18,289196,0
+DAVA.US,D,20200917,000000,56.21,58.65,55.99,58.65,366496,0
+DAVA.US,D,20200918,000000,58.98,59.61,58.03,59.52,184338,0
+DAVA.US,D,20200921,000000,58,58.52,57.21,57.86,171300,0
+DAVA.US,D,20200922,000000,57.87,59.83,57.34,59.81,193128,0
+DAVA.US,D,20200923,000000,59.98,60.1,58.9,59.27,214768,0
+DAVA.US,D,20200924,000000,58.7,59.1461,57.78,58.61,88061,0
+DAVA.US,D,20200925,000000,58.5,60.13,58.42,59.7,119859,0
+DAVA.US,D,20200928,000000,60.1,60.68,59,60.32,249396,0
+DAVA.US,D,20200929,000000,60.41,61.07,60.03,60.96,233939,0
+DAVA.US,D,20200930,000000,61.07,63.61,61.07,63.15,226311,0
+DAVA.US,D,20201001,000000,63.43,64.91,63.43,64.52,176063,0
+DAVA.US,D,20201002,000000,63.75,65.3,63.14,64.78,211389,0
+DAVA.US,D,20201005,000000,65.34,66.3,64.84,66,127799,0
+DAVA.US,D,20201006,000000,66.74,67.69,64.84,65.98,178296,0
+DAVA.US,D,20201007,000000,66.17,66.49,64.83,65.67,186396,0
+DAVA.US,D,20201008,000000,66,66.299,64.33,64.76,66001,0
+DAVA.US,D,20201009,000000,64.93,65.84,64.91,65.22,40436,0
+DAVA.US,D,20201012,000000,65.25,66.94,64.71,66.54,123223,0
+DAVA.US,D,20201013,000000,66.54,66.9,65.79,66.26,65227,0
+DAVA.US,D,20201014,000000,66.02,66.76,65.1,66.17,55458,0
+DAVA.US,D,20201015,000000,65.13,65.4,64,64.99,39943,0
+DAVA.US,D,20201016,000000,65.24,66.11,65.005,65.04,53062,0
+DAVA.US,D,20201019,000000,65,66.345,64.42,64.48,40554,0
+DAVA.US,D,20201020,000000,65.08,66.73,64.76,66.07,111718,0
+DAVA.US,D,20201021,000000,66.55,67.18,64.725,66.6,156341,0
+DAVA.US,D,20201022,000000,66.82,67.56,65.35,66.95,129882,0
+DAVA.US,D,20201023,000000,66.68,67.95,66.54,67.49,206796,0
+DAVA.US,D,20201026,000000,66.81,67.4,66,67.38,179484,0
+DAVA.US,D,20201027,000000,66.96,69.8,66.35,67.55,204776,0
+DAVA.US,D,20201028,000000,66.8,66.8,63.54,64.97,185718,0
+DAVA.US,D,20201029,000000,65.09,65.53,63.59,64.5,58429,0
+DAVA.US,D,20201030,000000,64.02,65.82,63.14,63.9,96304,0
+DAVA.US,D,20201102,000000,64.1,64.72,62.26,62.76,108931,0
+DAVA.US,D,20201103,000000,63.69,64.14,62.49,63.17,244103,0
+DAVA.US,D,20201104,000000,64,66.51,63.44,65.65,840005,0
+DAVA.US,D,20201105,000000,66.96,69.4,66.96,68.42,222209,0
+DAVA.US,D,20201106,000000,68.86,69.07,67.8613,68.53,182910,0
+DAVA.US,D,20201109,000000,70,70,66.2666,66.79,198561,0
+DAVA.US,D,20201110,000000,67.25,67.69,65.08,65.44,176610,0
+DAVA.US,D,20201111,000000,66.05,68.77,66.05,68.52,210053,0
+DAVA.US,D,20201112,000000,68.12,69.9999,66.1757,66.69,185901,0
+DAVA.US,D,20201113,000000,67.6,67.94,65.01,65.79,110573,0
+DAVA.US,D,20201116,000000,65.52,66.1,61.95,63.28,252812,0
+DAVA.US,D,20201117,000000,61.78,65.5,61.4,65.22,604550,0
+DAVA.US,D,20201118,000000,65.19,66.09,62.4,62.98,181399,0
+DAVA.US,D,20201119,000000,63.175,64.82,62.142,63.97,200572,0
+DAVA.US,D,20201120,000000,64.49,65.17,63.24,63.76,190725,0
+DAVA.US,D,20201123,000000,64.45,64.45,61.51,61.74,149721,0
+DAVA.US,D,20201124,000000,62.04,62.04,60.01,61.57,247640,0
+DAVA.US,D,20201125,000000,61.97,64.21,60.96,62.51,273770,0
+DAVA.US,D,20201127,000000,63,63,61.355,62.91,80162,0
+DAVA.US,D,20201130,000000,62.75,63.21,61.43,62.79,115150,0
+DAVA.US,D,20201201,000000,63.2,63.82,61.29,63.11,264828,0
+DAVA.US,D,20201202,000000,62.93,66.34,62.62,66.2,209274,0
+DAVA.US,D,20201203,000000,66.2,67.24,65.58,66.79,332094,0
+DAVA.US,D,20201204,000000,66.5,68.19,65.64,67.63,254952,0
+DAVA.US,D,20201207,000000,67.5,68.89,67.135,68.01,125321,0
+DAVA.US,D,20201208,000000,67.48,68.7,67.21,68.14,134972,0
+DAVA.US,D,20201209,000000,68.53,68.92,67.06,68.82,272403,0
+DAVA.US,D,20201210,000000,67.99,69.93,67,69.61,198091,0
+DAVA.US,D,20201211,000000,69.54,71.03,68.54,70.65,355667,0
+DAVA.US,D,20201214,000000,70.84,73.02,70.7,71.84,236459,0
+DAVA.US,D,20201215,000000,72.48,73.98,71.53,72.44,255706,0
+DAVA.US,D,20201216,000000,72.5,73.37,70.73,73.15,161948,0
+DAVA.US,D,20201217,000000,73.56,75.5,73.33,73.7,171012,0
+DAVA.US,D,20201218,000000,74.17,75.48,73.49,75.3,111360,0
+DAVA.US,D,20201221,000000,74.52,75,72.96,74.8,136024,0
+DAVA.US,D,20201222,000000,75,77.45,74.1293,77.18,199276,0
+DAVA.US,D,20201223,000000,77.3,77.83,75.65,77.1,129277,0
+DAVA.US,D,20201224,000000,76.2,77.89,76.17,77.31,34531,0
+DAVA.US,D,20201228,000000,77.84,77.95,77.24,77.82,120518,0
+DAVA.US,D,20201229,000000,77.5,77.67,74.83,74.88,111573,0
+DAVA.US,D,20201230,000000,75,77.49,74.86,76.44,108423,0
+DAVA.US,D,20201231,000000,76.11,77.44,75.565,76.75,97575,0
+DAVA.US,D,20210104,000000,76.98,77.57,73.19,73.82,80444,0
+DAVA.US,D,20210105,000000,73.35,76.16,72.15,75.73,235419,0
+DAVA.US,D,20210106,000000,75.35,77.95,74.86,77.07,141106,0
+DAVA.US,D,20210107,000000,77.32,79.35,76.65,79.35,113533,0
+DAVA.US,D,20210108,000000,79.95,80.95,79.11,79.86,95505,0
+DAVA.US,D,20210111,000000,79.85,80.78,78.16,79.63,100499,0
+DAVA.US,D,20210112,000000,79.65,79.95,77.69,77.79,78608,0
+DAVA.US,D,20210113,000000,78.73,79.71,78,78.34,103890,0
+DAVA.US,D,20210114,000000,79,79,76.54,78.42,95718,0
+DAVA.US,D,20210115,000000,78.05,79.59,77.09,78.41,87649,0
+DAVA.US,D,20210119,000000,79.53,79.81,78.3171,79.25,81534,0
+DAVA.US,D,20210120,000000,80.34,80.45,78.93,80.22,113955,0
+DAVA.US,D,20210121,000000,80.45,80.86,79.54,80.18,113353,0
+DAVA.US,D,20210122,000000,79.95,80.54,78.83,79.98,57159,0
+DAVA.US,D,20210125,000000,80.58,80.7,77.82,78.87,115978,0
+DAVA.US,D,20210126,000000,79.55,79.55,76.96,77.78,54309,0
+DAVA.US,D,20210127,000000,77.57,78.22,74.53,78.17,127961,0
+DAVA.US,D,20210128,000000,78.5,79.85,77.5,79.58,85284,0
+DAVA.US,D,20210129,000000,78.99,79.85,77.05,79.06,90049,0
+DAVA.US,D,20210201,000000,79.26,82.17,79.255,81.86,205190,0
+DAVA.US,D,20210202,000000,82.18,83.61,80.54,83.33,242117,0
+DAVA.US,D,20210203,000000,83.56,83.56,81.51,83.1,113722,0
+DAVA.US,D,20210204,000000,83.28,84.92,82.6,84.92,224131,0
+DAVA.US,D,20210205,000000,85.3,86.67,84.4,86.07,360267,0
+DAVA.US,D,20210208,000000,86.39,87.636,85.85,86.22,124573,0
+DAVA.US,D,20210209,000000,86.08,87.45,85.42,85.75,124133,0
+DAVA.US,D,20210210,000000,86.01,86.21,81.96,82.5,167128,0
+DAVA.US,D,20210211,000000,82.68,86.25,82.6,85.74,177409,0
+DAVA.US,D,20210212,000000,86.11,86.36,84.94,85.9,83243,0
+DAVA.US,D,20210216,000000,86.45,88.055,83.67,83.95,255329,0
+DAVA.US,D,20210217,000000,83.66,85.94,79.02,83.41,147052,0
+DAVA.US,D,20210218,000000,83.57,86.73,82.42,86.07,162552,0
+DAVA.US,D,20210219,000000,86.48,88.6155,86.06,87.24,170163,0
+DAVA.US,D,20210222,000000,87.09,87.09,84.5,84.98,175150,0
+DAVA.US,D,20210223,000000,82.66,85.93,81.3091,85.17,142305,0
+DAVA.US,D,20210224,000000,85.11,87.2,84.21,87.02,142191,0
+DAVA.US,D,20210225,000000,86.16,87.08,84.34,85.52,517399,0
+DAVA.US,D,20210226,000000,85.1,88.64,84.895,88.45,311334,0
+DAVA.US,D,20210301,000000,88.95,91,88.54,89.95,243861,0
+DAVA.US,D,20210302,000000,90.1,90.13,88.9,89.87,103801,0
+DAVA.US,D,20210303,000000,89.6,90.13,87.58,89.14,133571,0
+DAVA.US,D,20210304,000000,88.74,89.81,85.33,86.45,129018,0
+DAVA.US,D,20210305,000000,86.45,87.175,83.24,86.74,141565,0
+DAVA.US,D,20210308,000000,85.88,86.7,80.22,80.65,219701,0
+DAVA.US,D,20210309,000000,81.74,89.8,81.74,88.05,201081,0
+DAVA.US,D,20210310,000000,88.7,89.585,86.56,86.91,160677,0
+DAVA.US,D,20210311,000000,88,89.89,87.78,89.75,65866,0
+DAVA.US,D,20210312,000000,89,89.87,85.33,85.83,187887,0
+DAVA.US,D,20210315,000000,86.48,87.9,85.46,87.9,66039,0
+DAVA.US,D,20210316,000000,88.55,90.1,87.92,88.52,108496,0
+DAVA.US,D,20210317,000000,89.01,89.01,86.34,87.57,67204,0
+DAVA.US,D,20210318,000000,86.48,88.5,84.54,86.56,115030,0
+DAVA.US,D,20210319,000000,86.86,87.01,85.91,86.41,64574,0
+DAVA.US,D,20210322,000000,85.92,87.64,85.28,86.48,50928,0
+DAVA.US,D,20210323,000000,86.31,86.81,85.49,85.81,114861,0
+DAVA.US,D,20210324,000000,85.86,85.86,82.32,83.58,126114,0
+DAVA.US,D,20210325,000000,82.99,85,81.01,82.77,254609,0
+DAVA.US,D,20210326,000000,83.39,85.18,82.58,85.11,127967,0
+DAVA.US,D,20210329,000000,84.8,85.91,82.0901,82.96,65560,0
+DAVA.US,D,20210330,000000,82.21,85.71,81.7256,85.42,97876,0
+DAVA.US,D,20210331,000000,85.68,86.33,84.01,84.69,80864,0
+DAVA.US,D,20210401,000000,85.83,85.94,83.74,84.34,102364,0
+DAVA.US,D,20210405,000000,85.09,85.09,81.9,83.01,170168,0
+DAVA.US,D,20210406,000000,82.75,83.66,80.57,81.41,166633,0
+DAVA.US,D,20210407,000000,81.72,81.88,79.3792,80.98,261421,0
+DAVA.US,D,20210408,000000,81.79,84.31,81.51,81.94,260821,0
+DAVA.US,D,20210409,000000,81.78,83.26,80.1,83.25,118147,0
+DAVA.US,D,20210412,000000,83.29,83.36,81.1,81.9,82355,0
+DAVA.US,D,20210413,000000,82.38,83.67,81.75,83.12,86569,0
+DAVA.US,D,20210414,000000,83.43,83.53,81.375,82.46,96563,0
+DAVA.US,D,20210415,000000,83.05,84.29,82.87,83.5,79216,0
+DAVA.US,D,20210416,000000,84.15,84.15,82.44,82.85,31555,0
+DAVA.US,D,20210419,000000,82.53,82.6,79.21,80.76,140088,0
+DAVA.US,D,20210420,000000,81.08,82.92,80.02,82.29,227877,0
+DAVA.US,D,20210421,000000,82.26,84.12,81.83,83.5,278190,0
+DAVA.US,D,20210422,000000,83.02,86.95,82.765,86.95,334986,0
+DAVA.US,D,20210423,000000,87,88.03,86.2078,87.72,96355,0
+DAVA.US,D,20210426,000000,88,90.2,87.72,90.2,99686,0
+DAVA.US,D,20210427,000000,90.3,90.67,89.22,90.66,62905,0
+DAVA.US,D,20210428,000000,89.89,91.45,89.57,91.36,165870,0
+DAVA.US,D,20210429,000000,91.46,92.48,90,92.17,186621,0
+DAVA.US,D,20210430,000000,91.69,92.88,89.67,90.54,164456,0
+DAVA.US,D,20210503,000000,91.56,91.71,89.32,90.22,108874,0
+DAVA.US,D,20210504,000000,91.04,91.04,88.93,89.67,163829,0
+DAVA.US,D,20210505,000000,91.06,91.06,89.9601,90.11,45736,0
+DAVA.US,D,20210506,000000,89.73,90.23,88.58,90.22,316692,0
+DAVA.US,D,20210507,000000,90,90.85,89.24,90.23,177426,0
+DAVA.US,D,20210510,000000,90.5,90.75,88.6425,89.75,181639,0
+DAVA.US,D,20210511,000000,88.33,90.55,86.57,90.05,249639,0
+DAVA.US,D,20210512,000000,89.87,92.1,89.09,91.56,251202,0
+DAVA.US,D,20210513,000000,91.52,94.95,91.31,93.16,370334,0
+DAVA.US,D,20210514,000000,94.07,94.37,91.81,92.89,155537,0
+DAVA.US,D,20210517,000000,93.42,93.42,89.75,90,95910,0
+DAVA.US,D,20210518,000000,90.16,92.06,89.78,90.99,128366,0
+DAVA.US,D,20210519,000000,90,94.9141,88.1215,92.58,646385,0
+DAVA.US,D,20210520,000000,94,101.05,92.61,98.25,464389,0
+DAVA.US,D,20210521,000000,99,99,94.01,97.38,195698,0
+DAVA.US,D,20210524,000000,98,98.765,95.94,97.68,181235,0
+DAVA.US,D,20210525,000000,98.49,104,97.01,101.52,470231,0
+DAVA.US,D,20210526,000000,103.99,105.0441,102.51,104.33,236147,0
+DAVA.US,D,20210527,000000,104.3,105.4452,103.25,103.43,173747,0
+DAVA.US,D,20210528,000000,103.76,104.43,102.35,102.58,118109,0
+DAVA.US,D,20210601,000000,103,104.585,101.15,103.63,105344,0
+DAVA.US,D,20210602,000000,104.04,104.04,102.94,103.73,92291,0
+DAVA.US,D,20210603,000000,104,104.73,102.39,103.35,85359,0
+DAVA.US,D,20210604,000000,103.99,104.876,103.12,103.8,116853,0
+DAVA.US,D,20210607,000000,104.4,104.92,103.31,104.16,71918,0
+DAVA.US,D,20210608,000000,104.5,104.9,101.76,102.17,71123,0
+DAVA.US,D,20210609,000000,102.54,104.4994,101.92,104.06,94306,0
+DAVA.US,D,20210610,000000,104.43,104.97,103.6143,104.97,72315,0
+DAVA.US,D,20210611,000000,104.7,108.01,104.45,107.9,196752,0
+DAVA.US,D,20210614,000000,109.19,112.53,108,110.34,280654,0
+DAVA.US,D,20210615,000000,110,111.45,109.58,111.45,102899,0
+DAVA.US,D,20210616,000000,111.49,112.82,110.645,112.41,123215,0
+DAVA.US,D,20210617,000000,112.42,114.7286,112.42,114.38,95561,0
+DAVA.US,D,20210618,000000,114.72,114.72,112.01,112.99,87811,0
+DAVA.US,D,20210621,000000,112.46,115.95,112.1589,115.43,66094,0
+DAVA.US,D,20210622,000000,115.44,116.33,114.01,115.99,106100,0
+DAVA.US,D,20210623,000000,116.64,117.96,115.11,116.79,94347,0
+DAVA.US,D,20210624,000000,117.69,117.97,115.75,116,69487,0
+DAVA.US,D,20210625,000000,116.14,116.14,114,114.48,98633,0
+DAVA.US,D,20210628,000000,115,115.7764,112.49,114.06,117303,0
+DAVA.US,D,20210629,000000,113.68,117.34,113.09,115.97,148660,0
+DAVA.US,D,20210630,000000,115.53,116.94,112.62,113.38,211406,0
+DAVA.US,D,20210701,000000,113.38,118.37,113.38,116.78,83117,0
+DAVA.US,D,20210702,000000,117.01,117.94,115.99,117.23,104831,0
+DAVA.US,D,20210706,000000,117.94,120.17,117.22,119.6,214023,0
+DAVA.US,D,20210707,000000,120.27,120.27,117.3,118.6,140474,0
+DAVA.US,D,20210708,000000,117.62,119.46,115.01,118.98,103257,0
+DAVA.US,D,20210709,000000,119.22,119.8,116.84,118.63,93773,0
+DAVA.US,D,20210712,000000,118.9,120.05,117.865,118.56,40881,0
+DAVA.US,D,20210713,000000,118.89,119.795,117.6,118.97,62159,0
+DAVA.US,D,20210714,000000,120.71,121.05,118.2,118.65,146748,0
+DAVA.US,D,20210715,000000,118.65,120.77,118,120.46,126029,0
+DAVA.US,D,20210716,000000,121.1,123.784,119.705,121.41,294591,0
+DAVA.US,D,20210719,000000,120.71,125.87,119.1578,123.11,213277,0
+DAVA.US,D,20210720,000000,123.29,125.45,122.95,124.8,245415,0
+DAVA.US,D,20210721,000000,124.3,125.602,119.6701,122.16,275839,0
+DAVA.US,D,20210722,000000,122.16,124,121.175,122.03,101425,0
+DAVA.US,D,20210723,000000,121.41,123.91,120.3901,122.8,77317,0
+DAVA.US,D,20210726,000000,122.8,122.9,120.1301,121.37,114830,0
+DAVA.US,D,20210727,000000,120.36,121.24,118.2,120.75,114271,0
+DAVA.US,D,20210728,000000,121.13,125.89,119.05,125.5,289518,0
+DAVA.US,D,20210729,000000,126.17,129.97,126,128.48,64545,0
+DAVA.US,D,20210730,000000,127.95,129.66,127.88,128.62,139581,0
+DAVA.US,D,20210802,000000,129.4,130.885,126.15,126.38,146002,0
+DAVA.US,D,20210803,000000,127.27,128.115,123.35,124.84,157958,0
+DAVA.US,D,20210804,000000,124.43,131.6,124.43,130.68,133135,0
+DAVA.US,D,20210805,000000,131.4,131.7629,127.296,129.25,130627,0
+DAVA.US,D,20210806,000000,129.31,129.78,126.1,129.22,61788,0
+DAVA.US,D,20210809,000000,128.87,129.98,127.5,128.33,75324,0
+DAVA.US,D,20210810,000000,128.26,130.97,128.26,128.37,79717,0
+DAVA.US,D,20210811,000000,128.46,130.36,128.31,129.17,262450,0
+DAVA.US,D,20210812,000000,129.84,136.5,129.0497,136,193706,0
+DAVA.US,D,20210813,000000,136.77,139.38,136.24,138.31,121276,0
+DAVA.US,D,20210816,000000,139.16,139.85,136.3246,139.39,146634,0
+DAVA.US,D,20210817,000000,138.96,139.9299,137.01,138.93,120110,0
+DAVA.US,D,20210818,000000,138.51,141.93,138.03,141.15,134572,0
+DAVA.US,D,20210819,000000,140.53,143.5,138.23,138.89,225771,0
+DAVA.US,D,20210820,000000,138.01,139.49,135.6,137.42,163177,0
+DAVA.US,D,20210823,000000,138.04,139.859,136.88,138.98,107855,0
+DAVA.US,D,20210824,000000,140.82,140.82,135.91,135.97,97842,0
+DAVA.US,D,20210825,000000,137,137,133.56,136.51,73276,0
+DAVA.US,D,20210826,000000,136.44,137.3,135.2432,136.96,176748,0
+DAVA.US,D,20210827,000000,137,137.59,131.415,134.02,270393,0
+DAVA.US,D,20210830,000000,133.03,136.4634,131.72,134.47,115996,0
+DAVA.US,D,20210831,000000,135.77,136.08,133.7,133.9,89820,0
+DAVA.US,D,20210901,000000,134.83,136.175,133.37,135.83,145757,0
+DAVA.US,D,20210902,000000,134.5,136.55,133.51,135.6,220405,0
+DAVA.US,D,20210903,000000,135.76,136.37,134.25,136.03,263551,0
+DAVA.US,D,20210907,000000,136.03,138.9,133.62,134.03,133141,0
+DAVA.US,D,20210908,000000,134.23,136.83,130.8492,135.34,215000,0
+DAVA.US,D,20210909,000000,134.63,135.92,133.33,134.53,205924,0
+DAVA.US,D,20210910,000000,134.6,141,134.395,138.7,316172,0
+DAVA.US,D,20210913,000000,139.01,139.8299,128.01,131.91,294888,0
+DAVA.US,D,20210914,000000,132.56,138.29,131.5975,136.08,117844,0
+DAVA.US,D,20210915,000000,136.76,141.62,135.99,139.9,121128,0
+DAVA.US,D,20210916,000000,140.08,140.34,136.31,136.79,71375,0
+DAVA.US,D,20210917,000000,136.75,137.59,133,133.64,80283,0
+DAVA.US,D,20210920,000000,131.89,132.54,129.77,130.51,146123,0
+DAVA.US,D,20210921,000000,132.32,132.86,129.99,130,234958,0
+DAVA.US,D,20210922,000000,129.15,129.15,121.31,121.85,846474,0
+DAVA.US,D,20210923,000000,120.98,121.68,113.88,121.19,658107,0
+DAVA.US,D,20210924,000000,121.6,124.9,120.7,122.69,184853,0
+DAVA.US,D,20210927,000000,122.49,122.49,116.72,117.77,213036,0
+DAVA.US,D,20210928,000000,126,128.57,118.5,125.21,579329,0
+DAVA.US,D,20210929,000000,128.37,135.29,126.23,134.37,558357,0
+DAVA.US,D,20210930,000000,134.75,136.21,130.34,135.85,312606,0
+DAVA.US,D,20211001,000000,135.2,140.63,134.91,140.51,328269,0
+DAVA.US,D,20211004,000000,141,142.5,135.83,138.07,353744,0
+DAVA.US,D,20211005,000000,138.07,147.95,137.5,144.1,435358,0
+DAVA.US,D,20211006,000000,144.06,145.64,142,144.86,198279,0
+DAVA.US,D,20211007,000000,145.54,153.75,145.54,151.31,341720,0
+DAVA.US,D,20211008,000000,152.37,153.73,147.64,153.56,272658,0
+DAVA.US,D,20211011,000000,152.37,154.66,148.92,149.47,136406,0
+DAVA.US,D,20211012,000000,150,151.05,146.73,148.41,145037,0
+DAVA.US,D,20211013,000000,148.79,150.4054,146.19,150.04,191597,0
+DAVA.US,D,20211014,000000,150.65,153.42,148.28,148.28,370214,0
+DAVA.US,D,20211015,000000,148.5,150.42,146.7,148.48,226188,0
+DAVA.US,D,20211018,000000,148.66,151.18,148.05,150,201982,0
+DAVA.US,D,20211019,000000,150.94,153.22,149.32,150.46,286504,0
+DAVA.US,D,20211020,000000,151.76,151.76,145.12,146.08,187036,0
+DAVA.US,D,20211021,000000,146.1,150.49,145.01,149.44,197415,0
+DAVA.US,D,20211022,000000,149,151.06,148.92,150.84,147658,0
+DAVA.US,D,20211025,000000,152.2,155.75,149.58,154.13,129743,0
+DAVA.US,D,20211026,000000,156.43,156.43,152.52,155.84,124031,0
+DAVA.US,D,20211027,000000,155.64,156.88,153.22,154.84,192845,0
+DAVA.US,D,20211028,000000,155.18,159.22,155.06,159.02,128045,0
+DAVA.US,D,20211029,000000,159.04,159.55,155.86,158.46,129987,0
+DAVA.US,D,20211101,000000,164.58,167.51,160,161.87,419868,0
+DAVA.US,D,20211102,000000,166.08,167.5979,161.32,167.54,237651,0
+DAVA.US,D,20211103,000000,167.09,168.11,159.29,162.47,181048,0
+DAVA.US,D,20211104,000000,163.38,165.88,162.06,164.88,204770,0
+DAVA.US,D,20211105,000000,166.36,171.43,165.5,167.99,210389,0
+DAVA.US,D,20211108,000000,169.58,171.4899,165.9,166.05,148509,0
+DAVA.US,D,20211109,000000,166.97,170.42,165.5,170.12,147038,0
+DAVA.US,D,20211110,000000,169.42,170.15,161.55,163.01,156340,0
+DAVA.US,D,20211111,000000,164.2,168.495,164.2,167.07,79375,0
+DAVA.US,D,20211112,000000,168.39,169.5543,166.02,166.03,223805,0
+DAVA.US,D,20211115,000000,171.5,172.41,164.2,166.38,243929,0
+DAVA.US,D,20211116,000000,165.14,169.68,156.785,164.79,272925,0
+DAVA.US,D,20211117,000000,167.5,167.5,163.52,163.94,139461,0
+DAVA.US,D,20211118,000000,163.27,164.275,159.52,159.52,165512,0
+DAVA.US,D,20211119,000000,159.1,161.3499,153.1716,155.76,286816,0
+DAVA.US,D,20211122,000000,158.4,158.995,151.0489,152.5,419411,0
+DAVA.US,D,20211123,000000,154.01,154.5104,147.99,151.06,302578,0
+DAVA.US,D,20211124,000000,149.36,153.18,148.27,152.21,128467,0
+DAVA.US,D,20211126,000000,150.84,153.4265,149.5,151.48,81925,0
+DAVA.US,D,20211129,000000,153.62,162,153.62,161.34,366444,0
+DAVA.US,D,20211130,000000,161.28,161.99,152.38,156.54,219223,0
+DAVA.US,D,20211201,000000,157.45,159.6627,152,152.98,198602,0
+DAVA.US,D,20211202,000000,152.14,153.39,143.83,146.52,320122,0
+DAVA.US,D,20211203,000000,146.44,148.35,137.61,140.02,323215,0
+DAVA.US,D,20211206,000000,138.92,141.215,134.42,139.37,179496,0
+DAVA.US,D,20211207,000000,142.34,147.22,142.26,147.05,139761,0
+DAVA.US,D,20211208,000000,148.39,156.13,147.07,155,253360,0
+DAVA.US,D,20211209,000000,154.27,154.3,149.14,149.31,159199,0
+DAVA.US,D,20211210,000000,150,150.56,146.56,149.69,107598,0
+DAVA.US,D,20211213,000000,148.64,153.04,144.09,147.66,143993,0
+DAVA.US,D,20211214,000000,145.59,147.99,142.5101,146.74,146924,0
+DAVA.US,D,20211215,000000,146.28,147.26,139.67,144.31,217574,0
+DAVA.US,D,20211216,000000,145.26,150.36,142.55,143.99,267258,0
+DAVA.US,D,20211217,000000,141.18,150,140.3402,148.64,354713,0
+DAVA.US,D,20211220,000000,146.43,152.28,146.01,149.75,196732,0
+DAVA.US,D,20211221,000000,150.9,154.105,148.5,154.1,282763,0
+DAVA.US,D,20211222,000000,153.79,159.91,151.13,159.74,240757,0
+DAVA.US,D,20211223,000000,162,166.8,160.5978,163.12,243099,0
+DAVA.US,D,20211227,000000,165.98,170.72,164.12,170.13,196868,0
+DAVA.US,D,20211228,000000,170.27,170.88,165.97,167.03,102193,0
+DAVA.US,D,20211229,000000,165.52,169.48,164.69,168.05,155618,0
+DAVA.US,D,20211230,000000,167.09,168.55,163.66,164.94,164378,0
+DAVA.US,D,20211231,000000,165.11,168.355,165.11,167.92,126557,0
+DAVA.US,D,20220103,000000,167,167.98,159.13,159.85,144820,0
+DAVA.US,D,20220104,000000,160,160.1,142.09,142.98,338396,0
+DAVA.US,D,20220105,000000,142.95,143.75,139.095,139.96,198853,0
+DAVA.US,D,20220106,000000,139.3,142.91,136.21,139.17,162737,0
+DAVA.US,D,20220107,000000,140,140.76,128.74,129.22,273534,0
+DAVA.US,D,20220110,000000,129.26,134.22,125.23,133.82,282150,0
+DAVA.US,D,20220111,000000,133.82,136.69,131.67,133.99,113813,0
+DAVA.US,D,20220112,000000,138.37,139.02,133.28,134.53,184949,0
+DAVA.US,D,20220113,000000,135,137.79,129.12,129.15,191305,0
+DAVA.US,D,20220114,000000,130.24,133.39,125.45,129.44,165327,0
+DAVA.US,D,20220118,000000,126.47,128,121.8,122.69,259239,0
+DAVA.US,D,20220119,000000,122.08,126.12,118.675,119.34,191440,0
+DAVA.US,D,20220120,000000,120,122.99,118.785,119.23,184784,0
+DAVA.US,D,20220121,000000,117.36,119.53,113.41,113.44,295808,0
+DAVA.US,D,20220124,000000,110.53,115.98,105.2,115.66,326255,0
+DAVA.US,D,20220125,000000,114.55,114.97,107.69,109.66,256337,0
+DAVA.US,D,20220126,000000,112.4,117.32,110.3,110.63,203652,0
+DAVA.US,D,20220127,000000,112.08,113.3457,109.265,110,253309,0
+DAVA.US,D,20220128,000000,109.66,114.64,107.03,114.42,128239,0
+DAVA.US,D,20220131,000000,114.99,121.89,114.99,121.62,222435,0
+DAVA.US,D,20220201,000000,121.29,125.77,119.63,124.46,189449,0
+DAVA.US,D,20220202,000000,126.83,126.8649,121.17,123.38,171179,0
+DAVA.US,D,20220203,000000,120.85,124.45,120.135,121.84,230485,0
+DAVA.US,D,20220204,000000,121.3,127.995,121.14,127.08,251728,0
+DAVA.US,D,20220207,000000,126.38,129.625,124.65,125.19,134625,0
+DAVA.US,D,20220208,000000,123.57,128.72,123.39,128.3,131809,0
+DAVA.US,D,20220209,000000,130.99,133.63,130.02,132.74,197769,0
+DAVA.US,D,20220210,000000,130.95,138.687,130.04,136.3,469593,0
+DAVA.US,D,20220211,000000,135,136.92,126.24,128.32,420336,0
+DAVA.US,D,20220214,000000,128.14,130.99,125.51,127.14,432337,0
+DAVA.US,D,20220215,000000,127.15,132.45,127.15,132.11,193104,0
+DAVA.US,D,20220216,000000,133.5,143.09,132.445,142.29,558516,0
+DAVA.US,D,20220217,000000,142.49,146.465,135.165,137.08,316479,0
+DAVA.US,D,20220218,000000,137.3,139.76,135.7,135.87,299840,0
+DAVA.US,D,20220222,000000,130.22,133.58,125.455,128.75,277204,0
+DAVA.US,D,20220223,000000,129.3,131.96,126.995,127.86,352587,0
+DAVA.US,D,20220224,000000,121.36,127.03,119.03,126.91,446803,0
+DAVA.US,D,20220225,000000,128.03,132.815,126.46,132.17,232172,0
+DAVA.US,D,20220228,000000,132.26,134.7,131.21,133.18,663642,0
+DAVA.US,D,20220301,000000,133,134.99,131.24,132.16,608193,0
+DAVA.US,D,20220302,000000,133.01,136.74,132.12,134.27,362794,0
+DAVA.US,D,20220303,000000,136.1,137.9324,112.52,113.08,621955,0
+DAVA.US,D,20220304,000000,111.74,112.58,96.6201,100.47,1066506,0
+DAVA.US,D,20220307,000000,99.49,103.845,93.97,100.5,1046295,0
+DAVA.US,D,20220308,000000,99.82,109,98.3568,104.22,468119,0
+DAVA.US,D,20220309,000000,107.59,114.125,106.27,112.25,443106,0
+DAVA.US,D,20220310,000000,109.71,113.035,106.77,108.45,367899,0
+DAVA.US,D,20220311,000000,110.3,110.3,106.4,106.63,338798,0
+DAVA.US,D,20220314,000000,108.34,111.5268,107.41,109.56,254405,0
+DAVA.US,D,20220315,000000,109.49,114.64,108.3215,114.42,181362,0
+DAVA.US,D,20220316,000000,116.48,122.81,116.48,122.51,292169,0
+DAVA.US,D,20220317,000000,123.23,128.07,122.01,128.06,287639,0
+DAVA.US,D,20220318,000000,126.47,129.06,126.44,128.47,480446,0
+DAVA.US,D,20220321,000000,129.16,131.575,126.7878,130.18,128005,0
+DAVA.US,D,20220322,000000,130.37,135.65,129.7,134.42,213342,0
+DAVA.US,D,20220323,000000,133.51,136.645,131.36,132.31,176873,0
+DAVA.US,D,20220324,000000,133.46,134.5189,130.64,133.63,131275,0
+DAVA.US,D,20220325,000000,133.73,133.73,128.03,132.1,242471,0
+DAVA.US,D,20220328,000000,132.08,134,129.39,131,196106,0
+DAVA.US,D,20220329,000000,132.4,135.62,128.58,135.28,347516,0
+DAVA.US,D,20220330,000000,135.28,136.95,130.38,132.93,472783,0
+DAVA.US,D,20220331,000000,132.1,136.32,132.1,133.03,283524,0
+DAVA.US,D,20220401,000000,133,135.43,129.45,130.99,200896,0
+DAVA.US,D,20220404,000000,130.69,140.51,130.69,138.15,226721,0
+DAVA.US,D,20220405,000000,138,138.51,132.29,133.64,132416,0
+DAVA.US,D,20220406,000000,132,133.01,127.12,128.97,224497,0
+DAVA.US,D,20220407,000000,129.09,131.31,125.296,128.08,154813,0
+DAVA.US,D,20220408,000000,126.63,131.95,126.17,129.28,134138,0
+DAVA.US,D,20220411,000000,128.06,128.9904,123.13,123.57,227866,0
+DAVA.US,D,20220412,000000,125,127.31,122.12,122.2,127884,0
+DAVA.US,D,20220413,000000,123.74,123.74,120.76,122.89,166136,0
+DAVA.US,D,20220414,000000,122.34,122.6,118.51,119.3,280526,0
+DAVA.US,D,20220418,000000,118.08,118.94,116.05,116.55,171043,0
+DAVA.US,D,20220419,000000,116.63,119.92,114.51,119.46,146197,0
+DAVA.US,D,20220420,000000,120.3,121.73,117.35,117.57,270327,0
+DAVA.US,D,20220421,000000,119.5,120.27,111.83,112.52,201086,0
+DAVA.US,D,20220422,000000,112.35,113.88,108.55,108.82,176005,0
+DAVA.US,D,20220425,000000,107.78,114.27,107.26,113.53,310544,0
+DAVA.US,D,20220426,000000,113.23,113.23,109.37,109.74,308093,0
+DAVA.US,D,20220427,000000,110.22,111.57,103.88,104.02,463847,0
+DAVA.US,D,20220428,000000,105.95,105.97,98.46,105.84,635852,0
+DAVA.US,D,20220429,000000,104.4,107.47,100.23,100.6,158091,0
+DAVA.US,D,20220502,000000,100.46,104.6,99.735,104.38,194807,0
+DAVA.US,D,20220503,000000,100.85,107.43,100.65,106.18,215109,0
+DAVA.US,D,20220504,000000,105,109.01,102.09,108.98,241567,0
+DAVA.US,D,20220505,000000,107.78,107.78,102.97,104.84,418834,0
+DAVA.US,D,20220506,000000,104,105.47,99.21,102.77,325154,0
+DAVA.US,D,20220509,000000,100,100.6802,93.52,94.5,244394,0
+DAVA.US,D,20220510,000000,96.5,98.83,92.72,97.22,311240,0
+DAVA.US,D,20220511,000000,96.46,99.92,93.5506,93.8,254340,0
+DAVA.US,D,20220512,000000,93.47,102.49,92.6401,97.15,348512,0
+DAVA.US,D,20220513,000000,99.68,105.1,99.68,103.98,236430,0
+DAVA.US,D,20220516,000000,100.4,104.86,96.65,97.5,163545,0
+DAVA.US,D,20220517,000000,99.38,100.475,95.29,95.9,151741,0
+DAVA.US,D,20220518,000000,94.49,95.295,91.155,91.5,131103,0
+DAVA.US,D,20220519,000000,90.35,97.105,89.9977,96.19,152602,0
+DAVA.US,D,20220520,000000,97.76,98.69,93.27,95.98,237667,0
+DAVA.US,D,20220523,000000,96.83,97.2499,94.38,95.9,62263,0
+DAVA.US,D,20220524,000000,93.6,93.6,89.68,90.33,128941,0
+DAVA.US,D,20220525,000000,88.68,91.46,88.35,88.5,185583,0
+DAVA.US,D,20220526,000000,87.71,92.68,86.17,91.9,152494,0
+DAVA.US,D,20220527,000000,94,105.17,93.505,105.02,426223,0
+DAVA.US,D,20220531,000000,104.33,105.5,100.07,100.89,222212,0
+DAVA.US,D,20220601,000000,101.2,104.02,101.0383,102.83,152898,0
+DAVA.US,D,20220602,000000,102.61,106.84,102.61,106.54,271147,0
+DAVA.US,D,20220603,000000,104.98,107.98,104.78,105.71,141148,0
+DAVA.US,D,20220606,000000,107.01,109.9,106.38,106.41,110916,0
+DAVA.US,D,20220607,000000,104.16,109.5,104.01,108.74,174997,0
+DAVA.US,D,20220608,000000,109,110.76,106.62,106.9,119607,0
+DAVA.US,D,20220609,000000,105.45,105.735,102.62,102.66,73801,0
+DAVA.US,D,20220610,000000,101,101.9,98.835,99.76,191673,0
+DAVA.US,D,20220613,000000,97,97.2,90.36,90.64,144617,0
+DAVA.US,D,20220614,000000,90,90.56,87.1301,88.37,202571,0
+DAVA.US,D,20220615,000000,88.71,91.74,87.03,90.8,211549,0
+DAVA.US,D,20220616,000000,87.93,90.1684,82.73,82.96,91048,0
+DAVA.US,D,20220617,000000,84.28,90.24,83.31,88.58,165793,0
+DAVA.US,D,20220621,000000,92.0364,92.0364,89.145,89.91,110522,0
+DAVA.US,D,20220622,000000,88.6,91.5,87.9693,91.33,85844,0
+DAVA.US,D,20220623,000000,90.87,99.615,90.55,98.78,199058,0
+DAVA.US,D,20220624,000000,100.52,101.37,97.62,100.14,92734,0
+DAVA.US,D,20220627,000000,100.82,100.99,98.15,99.67,90299,0
+DAVA.US,D,20220628,000000,99.93,100.56,91.54,93.53,218302,0
+DAVA.US,D,20220629,000000,93.68,94.67,92,93.31,65621,0
+DAVA.US,D,20220630,000000,91.55,92.16,87.12,88.27,266487,0
+DAVA.US,D,20220701,000000,87.31,89.9,86.44,89,177178,0
+DAVA.US,D,20220705,000000,88.03,90.1,85.39,90,295126,0
+DAVA.US,D,20220706,000000,90,91.39,87.02,89.03,91764,0
+DAVA.US,D,20220707,000000,88.91,91.56,88.91,91.12,103950,0
+DAVA.US,D,20220708,000000,90.7,93.12,89.12,91.48,47802,0
+DAVA.US,D,20220711,000000,90.07,90.5,87.36,90.11,68144,0
+DAVA.US,D,20220712,000000,89.2,90.435,85.53,86.54,147136,0
+DAVA.US,D,20220713,000000,85.19,87.93,84.47,86.03,92144,0
+DAVA.US,D,20220714,000000,85.06,85.7086,82.01,84.17,83875,0
+DAVA.US,D,20220715,000000,84.09,86.51,83.52,84.78,36973,0
+DAVA.US,D,20220718,000000,86.04,87.7985,85.56,85.99,59107,0
+DAVA.US,D,20220719,000000,86.7,89.97,86.7,89.48,65431,0
+DAVA.US,D,20220720,000000,89.08,92.83,89.02,90.99,105231,0
+DAVA.US,D,20220721,000000,91.13,95.79,90.095,95.32,162568,0
+DAVA.US,D,20220722,000000,95.37,96.53,94.4767,95.05,145092,0
+DAVA.US,D,20220725,000000,94.82,94.82,91.47,93.11,81409,0
+DAVA.US,D,20220726,000000,92.91,92.91,90,91.75,75864,0
+DAVA.US,D,20220727,000000,93.18,96.69,92.4,95.7,105015,0
+DAVA.US,D,20220728,000000,95.62,99.59,93.88,99.21,110826,0
+DAVA.US,D,20220729,000000,99,103.08,97.51,102,155983,0
+DAVA.US,D,20220801,000000,102.52,103.51,99.9,102.81,126036,0
+DAVA.US,D,20220802,000000,102.3,104.3,101.4,103.55,77576,0
+DAVA.US,D,20220803,000000,104.16,109.74,103.8012,108.39,126965,0
+DAVA.US,D,20220804,000000,107.57,112.18,105.54,111.6,170135,0
+DAVA.US,D,20220805,000000,110.16,112.5651,109.54,109.96,83241,0
+DAVA.US,D,20220808,000000,109.6,111.73,106.84,107.23,195499,0
+DAVA.US,D,20220809,000000,107.85,108,104.46,104.75,69260,0
+DAVA.US,D,20220810,000000,106.72,111.5,106.72,110.32,160333,0
+DAVA.US,D,20220811,000000,112.18,112.18,109.62,110.34,160838,0
+DAVA.US,D,20220812,000000,111.06,115.86,110.27,114.41,118757,0
+DAVA.US,D,20220815,000000,114.28,114.75,111.775,114.68,137066,0
+DAVA.US,D,20220816,000000,113.36,113.925,111.68,112.73,71880,0
+DAVA.US,D,20220817,000000,110.86,111.33,107.57,108.51,150979,0
+DAVA.US,D,20220818,000000,108.51,110.04,107.3,107.5,55571,0
+DAVA.US,D,20220819,000000,106.11,106.83,103.425,106.61,65512,0
+DAVA.US,D,20220822,000000,104.61,105.6997,102.448,103.99,29858,0
+DAVA.US,D,20220823,000000,103.99,105.5,103.4911,104.34,46289,0
+DAVA.US,D,20220824,000000,104.92,107.195,104.31,106.18,57174,0
+DAVA.US,D,20220825,000000,106.89,109.05,106.33,108.07,79216,0
+DAVA.US,D,20220826,000000,108,108,99.55,99.78,92637,0
+DAVA.US,D,20220829,000000,97.79,100.015,96.21,97.69,141503,0
+DAVA.US,D,20220830,000000,99.16,101.4,97.6883,99.21,126524,0
+DAVA.US,D,20220831,000000,99.03,101.77,98.9,101,74870,0
+DAVA.US,D,20220901,000000,99.57,101.07,95.8463,99.98,121963,0
+DAVA.US,D,20220902,000000,99.4,101.85,97.36,98.7,106254,0
+DAVA.US,D,20220906,000000,97.7,97.7,93.08,94.01,150758,0
+DAVA.US,D,20220907,000000,94.76,95.32,93.33,94.93,254550,0
+DAVA.US,D,20220908,000000,93.92,95.4,92.23,94.31,162389,0
+DAVA.US,D,20220909,000000,95,96.7,93.76,96.14,202419,0
+DAVA.US,D,20220912,000000,97.71,97.85,94.69,96.75,145488,0
+DAVA.US,D,20220913,000000,94.07,94.12,90.59,90.59,107372,0
+DAVA.US,D,20220914,000000,91.46,91.46,86.51,87.97,161775,0
+DAVA.US,D,20220915,000000,86.97,90.64,83.625,84.17,495726,0
+DAVA.US,D,20220916,000000,83.12,83.29,78.17,78.65,457342,0
+DAVA.US,D,20220919,000000,78.11,81.34,78.11,80.67,275031,0
+DAVA.US,D,20220920,000000,80.31,80.31,76.43,76.74,197855,0
+DAVA.US,D,20220921,000000,77.68,81.605,76.75,78.57,286733,0
+DAVA.US,D,20220922,000000,78.75,79.015,74.761,74.96,210232,0
+DAVA.US,D,20220923,000000,73.82,77.045,73.2,76.94,435336,0
+DAVA.US,D,20220926,000000,76.11,81.2,76.11,79.58,832167,0
+DAVA.US,D,20220927,000000,80.9,85.19,75.92,77.64,716465,0
+DAVA.US,D,20220928,000000,77.74,83.49,77.73,82.27,270029,0
+DAVA.US,D,20220929,000000,81.25,82.27,79.28,80.26,296827,0
+DAVA.US,D,20220930,000000,80.45,83.86,80.215,80.63,191181,0
+DAVA.US,D,20221003,000000,80.63,82.475,78.07,78.9,342080,0
+DAVA.US,D,20221004,000000,77.76,80.69,77.56,80.29,482680,0
+DAVA.US,D,20221005,000000,79.16,82.31,78.6041,81.78,162193,0
+DAVA.US,D,20221006,000000,81.34,82.38,78,78.23,152024,0
+DAVA.US,D,20221007,000000,76.68,77.08,73.67,73.97,175266,0
+DAVA.US,D,20221010,000000,73.63,73.63,67.48,68.26,314573,0
+DAVA.US,D,20221011,000000,67.62,67.62,62.845,63.73,1134708,0
+DAVA.US,D,20221012,000000,64.27,65.505,61.55,64.82,482154,0
+DAVA.US,D,20221013,000000,62.9,68.25,62,67.78,365309,0
+DAVA.US,D,20221014,000000,68.93,70.42,67.73,68.72,411955,0
+DAVA.US,D,20221017,000000,69.05,72.24,69.05,70.02,235446,0
+DAVA.US,D,20221018,000000,71.99,73.81,70.735,71.92,301947,0
+DAVA.US,D,20221019,000000,71.05,73.19,67.6,68.91,335041,0
+DAVA.US,D,20221020,000000,69.11,71.16,67.55,68.17,333646,0
+DAVA.US,D,20221021,000000,68.15,68.76,65.39,68,217514,0
+DAVA.US,D,20221024,000000,68.48,70.1,66.48,69.84,194372,0
+DAVA.US,D,20221025,000000,69.37,73.95,69.37,73.57,151809,0
+DAVA.US,D,20221026,000000,71.94,75.55,71.48,73.88,189378,0
+DAVA.US,D,20221027,000000,73.87,75.99,73.75,74.99,346852,0
+DAVA.US,D,20221028,000000,75.05,76.9,73.365,76.47,180847,0
+DAVA.US,D,20221031,000000,76.5,77.21,74.98,76.24,120566,0
+DAVA.US,D,20221101,000000,77.53,78.945,73.28,74.34,283159,0
+DAVA.US,D,20221102,000000,74,75.14,71.41,71.72,188494,0
+DAVA.US,D,20221103,000000,71.83,71.83,66.47,66.97,251463,0
+DAVA.US,D,20221104,000000,67.96,68.6774,64.16,66.06,319171,0
+DAVA.US,D,20221107,000000,66.86,66.86,62.61,65.79,456593,0
+DAVA.US,D,20221108,000000,66.09,67.345,64.56,65.58,483337,0
+DAVA.US,D,20221109,000000,63.83,65.17,62.17,63.93,238818,0
+DAVA.US,D,20221110,000000,66.53,70.25,66.405,68.27,336651,0
+DAVA.US,D,20221111,000000,67.65,73.8,67.65,71.54,451474,0
+DAVA.US,D,20221114,000000,71.39,71.97,69.19,69.62,530198,0
+DAVA.US,D,20221115,000000,73.93,82.285,73.48,80.45,813497,0
+DAVA.US,D,20221116,000000,80.58,80.58,75.55,79.5,440969,0
+DAVA.US,D,20221117,000000,77.22,79.38,77.22,78.8,277736,0
+DAVA.US,D,20221118,000000,79.36,80.405,76.5991,79.08,281193,0
+DAVA.US,D,20221121,000000,77.53,79.15,77.03,77.92,229411,0
+DAVA.US,D,20221122,000000,77.19,77.5,72.7,75.16,149589,0
+DAVA.US,D,20221123,000000,75,76.25,74.1615,74.63,250011,0
+DAVA.US,D,20221125,000000,74.14,75.16,73.17,74.44,53168,0
+DAVA.US,D,20221128,000000,73.23,74.57,72.5,72.76,170176,0
+DAVA.US,D,20221129,000000,72.21,72.5,70.6534,70.77,307555,0
+DAVA.US,D,20221130,000000,71.1,77.65,71.1,76.71,429590,0
+DAVA.US,D,20221201,000000,75.26,81.04,75.02,80.6,351405,0
+DAVA.US,D,20221202,000000,79.32,83.64,78.7417,83.13,289241,0
+DAVA.US,D,20221205,000000,83,83.9,80.1,81.82,358154,0
+DAVA.US,D,20221206,000000,82.24,82.24,78.01,78.44,247890,0
+DAVA.US,D,20221207,000000,78,78.04,74.21,76.71,219190,0
+DAVA.US,D,20221208,000000,76.86,78.67,76.07,77.91,130500,0
+DAVA.US,D,20221209,000000,77.37,80.55,77.07,79.3,175248,0
+DAVA.US,D,20221212,000000,79.83,81.69,79.63,80.32,191983,0
+DAVA.US,D,20221213,000000,83.09,86.925,82.99,84.46,343956,0
+DAVA.US,D,20221214,000000,84.14,85.24,82.97,83.94,293422,0
+DAVA.US,D,20221215,000000,82.2,82.2,76.92,77.58,221154,0
+DAVA.US,D,20221216,000000,77.27,78.62,75.92,77.48,183063,0
+DAVA.US,D,20221219,000000,77.71,78.07,74.0989,75.04,160758,0
+DAVA.US,D,20221220,000000,74.53,76.01,74.53,75.46,90980,0
+DAVA.US,D,20221221,000000,75.75,78.13,75.37,77.65,124561,0
+DAVA.US,D,20221222,000000,76.28,76.28,74.695,75.62,178874,0
+DAVA.US,D,20221223,000000,74.72,75.59,74.255,74.78,209881,0
+DAVA.US,D,20221227,000000,73.91,75.43,73.27,75.42,157077,0
+DAVA.US,D,20221228,000000,74.69,78,72.73,73.43,212451,0
+DAVA.US,D,20221229,000000,74,77.66,74,77,130262,0
+DAVA.US,D,20221230,000000,75.2,76.86,74,76.5,123118,0
+DAVA.US,D,20230103,000000,76.97,78.435,74.61,75.13,128681,0
+DAVA.US,D,20230104,000000,75.41,76.39,74.27,75.43,152413,0
+DAVA.US,D,20230105,000000,74.73,75.14,70.44,71.16,126225,0
+DAVA.US,D,20230106,000000,71.71,72.39,69.09,71.81,99313,0
+DAVA.US,D,20230109,000000,72.75,76.88,72.3599,74.8,115690,0
+DAVA.US,D,20230110,000000,74,74.78,72.71,73.09,93720,0
+DAVA.US,D,20230111,000000,73.5,76.5,73.15,76.1,117029,0
+DAVA.US,D,20230112,000000,76.1,77.95,73.28,77.72,285134,0
+DAVA.US,D,20230113,000000,77.19,79.02,76.31,78.6,170425,0
+DAVA.US,D,20230117,000000,79.56,83.0638,79.21,82.5,234310,0
+DAVA.US,D,20230118,000000,83.66,85.5,83.1806,84.08,256917,0
+DAVA.US,D,20230119,000000,83.38,84.98,82.22,83.97,278846,0
+DAVA.US,D,20230120,000000,83.91,86.87,82.595,86.42,198038,0
+DAVA.US,D,20230123,000000,87.15,89.39,86.41,88.7,191435,0
+DAVA.US,D,20230124,000000,88.93,89.79,85.25,85.83,219796,0
+DAVA.US,D,20230125,000000,85.27,86.53,82.25,85.12,107864,0
+DAVA.US,D,20230126,000000,86.04,88.2912,85.49,87.43,219951,0
+DAVA.US,D,20230127,000000,87.25,89.85,87.045,88.89,82403,0
+DAVA.US,D,20230130,000000,87.47,88.525,86.4386,87.22,125705,0
+DAVA.US,D,20230131,000000,87.36,88.64,87.32,87.87,162226,0
+DAVA.US,D,20230201,000000,87.84,90.24,86.9265,90.22,190809,0
+DAVA.US,D,20230202,000000,91.35,95,91.31,94,168861,0
+DAVA.US,D,20230203,000000,91.62,94.685,91.2574,93.12,250079,0
+DAVA.US,D,20230206,000000,91.43,92.52,90.46,91.32,176176,0
+DAVA.US,D,20230207,000000,91.32,93.17,89.45,92.52,153106,0
+DAVA.US,D,20230208,000000,92.6,93.84,91.58,92.7,113456,0
+DAVA.US,D,20230209,000000,93,94.1464,91.75,91.96,113892,0
+DAVA.US,D,20230210,000000,90.48,91.76,89.6696,90.63,141946,0
+DAVA.US,D,20230213,000000,90.59,91.23,87.21,88.23,356980,0
+DAVA.US,D,20230214,000000,79.9,81.14,73,77,3088712,0
+DAVA.US,D,20230215,000000,75.99,85.99,75.85,81.97,731775,0
+DAVA.US,D,20230216,000000,80.01,84.23,80.01,81.61,445314,0
+DAVA.US,D,20230217,000000,81.43,82.98,79.935,82.63,366719,0
+DAVA.US,D,20230221,000000,80.72,82.63,80.105,81.55,466223,0
+DAVA.US,D,20230222,000000,81.9,81.9,77.96,78.81,357881,0
+DAVA.US,D,20230223,000000,79.99,80.055,77.01,79.32,192152,0
+DAVA.US,D,20230224,000000,77.79,77.79,75.53,76.42,258356,0
+DAVA.US,D,20230227,000000,77.13,80.08,76.917,78.95,274610,0
+DAVA.US,D,20230228,000000,78.34,80.22,78.34,79.54,256647,0
+DAVA.US,D,20230301,000000,79.81,80.36,78.61,80.28,186701,0
+DAVA.US,D,20230302,000000,80.28,81.14,79.14,80.65,114311,0
+DAVA.US,D,20230303,000000,80.5,81.7,80.205,80.52,126033,0
+DAVA.US,D,20230306,000000,80.96,81.5201,79.55,80.74,129734,0
+DAVA.US,D,20230307,000000,81.19,82.25,78.555,79.14,174963,0
+DAVA.US,D,20230308,000000,79.01,80.72,78.84,79.52,103475,0
+DAVA.US,D,20230309,000000,79.18,80.09,76.465,76.75,129787,0
+DAVA.US,D,20230310,000000,76.7,76.7,71.8,71.94,428238,0
+DAVA.US,D,20230313,000000,71.35,73.285,70.295,70.57,259566,0
+DAVA.US,D,20230314,000000,71.88,73.98,71,71.45,200349,0
+DAVA.US,D,20230315,000000,69.9,69.99,65.2,67.74,504369,0
+DAVA.US,D,20230316,000000,67,69.2,65,68.71,393653,0
+DAVA.US,D,20230317,000000,69,69.015,63.89,64.37,337263,0
+DAVA.US,D,20230320,000000,64.5,65.787,64.2,65.39,352791,0
+DAVA.US,D,20230321,000000,66.87,67.22,66.01,66.08,297202,0
+DAVA.US,D,20230322,000000,66.1,67.115,63.7,63.7,313386,0
+DAVA.US,D,20230323,000000,64.5,67.83,63.87,66.08,389646,0
+DAVA.US,D,20230324,000000,65.96,66.38,64.35,65.5,352625,0
+DAVA.US,D,20230327,000000,65.91,65.91,63.75,65.44,221898,0
+DAVA.US,D,20230328,000000,65.24,65.815,63.76,63.84,128479,0
+DAVA.US,D,20230329,000000,64.14,65.325,63.67,64,293011,0
+DAVA.US,D,20230330,000000,65,65.93,64.034,65.25,307903,0
+DAVA.US,D,20230331,000000,65.65,67.64,65.65,67.18,235088,0
+DAVA.US,D,20230403,000000,66.5,67.465,65.8,66.39,151615,0
+DAVA.US,D,20230404,000000,66.38,66.38,63.4,63.99,198214,0
+DAVA.US,D,20230405,000000,63.38,63.38,60.91,61.17,211381,0
+DAVA.US,D,20230406,000000,61,61.5,60.095,61.04,400966,0
+DAVA.US,D,20230410,000000,60.27,61.79,59.52,61.67,138498,0
+DAVA.US,D,20230411,000000,61.45,62.62,61.035,62.25,262129,0
+DAVA.US,D,20230412,000000,63.25,64.56,61.58,61.7,301424,0
+DAVA.US,D,20230413,000000,61.99,63.43,60.7,63.41,385914,0
+DAVA.US,D,20230414,000000,63.01,63.82,61.57,62.1,216230,0
+DAVA.US,D,20230417,000000,61.86,61.86,60.04,60.83,139447,0
+DAVA.US,D,20230418,000000,61.21,61.21,60.08,60.71,170435,0
+DAVA.US,D,20230419,000000,60.1,61.29,59.1,60.33,364948,0
+DAVA.US,D,20230420,000000,59.42,60.4,58.35,58.45,211572,0
+DAVA.US,D,20230421,000000,58.06,59.13,56.7,57.49,634284,0
+DAVA.US,D,20230424,000000,57,58.27,56.55,56.67,298311,0
+DAVA.US,D,20230425,000000,55.88,56.31,54.58,54.69,273338,0
+DAVA.US,D,20230426,000000,55.46,56.77,55.46,56.31,157762,0
+DAVA.US,D,20230427,000000,56.7,56.955,55.72,56.45,72204,0
+DAVA.US,D,20230428,000000,56.4,57.77,55.76,57.57,124367,0
+DAVA.US,D,20230501,000000,57.13,59.635,57.13,58.99,177226,0
+DAVA.US,D,20230502,000000,58.44,58.81,56.9,57.48,231225,0
+DAVA.US,D,20230503,000000,57.66,58.35,56.69,56.83,140888,0
+DAVA.US,D,20230504,000000,56.24,57.57,55.2592,55.61,94852,0
+DAVA.US,D,20230505,000000,55.96,56,51.51,52.14,570674,0
+DAVA.US,D,20230508,000000,52.34,53.7,51.92,52.74,317937,0
+DAVA.US,D,20230509,000000,52.37,53.42,52.075,52.57,507590,0
+DAVA.US,D,20230510,000000,53.58,53.68,50.33,50.45,235200,0
+DAVA.US,D,20230511,000000,50.01,50.95,49.25,50.72,180117,0
+DAVA.US,D,20230512,000000,50.77,50.9541,48.74,49.52,111829,0
+DAVA.US,D,20230515,000000,49.8,50.14,49.2,49.36,289647,0
+DAVA.US,D,20230516,000000,49,49.49,48.09,48.49,180361,0
+DAVA.US,D,20230517,000000,48.87,50.3,48.11,49.77,365640,0
+DAVA.US,D,20230518,000000,49.73,50.66,49.64,50.58,245331,0
+DAVA.US,D,20230519,000000,51.09,53.4649,50.97,52.84,622357,0
+DAVA.US,D,20230522,000000,52.84,56.635,52.25,56.13,369934,0
+DAVA.US,D,20230523,000000,50.5,56.42,48.57,54.19,611745,0
+DAVA.US,D,20230524,000000,53.79,53.79,50.55,51,226673,0
+DAVA.US,D,20230525,000000,51,51.25,48.71,49.85,278288,0
+DAVA.US,D,20230526,000000,50.12,51.6825,49.35,51.11,283925,0
+DAVA.US,D,20230530,000000,52,53.15,51.0059,51.3,258879,0
+DAVA.US,D,20230531,000000,50.89,51.05,48.52,48.8,390091,0
+DAVA.US,D,20230601,000000,48.84,50,48.3,49.77,272650,0
+DAVA.US,D,20230602,000000,50.5,53.71,50.5,51.55,305377,0
+DAVA.US,D,20230605,000000,49.15,49.15,45.7325,45.97,557933,0
+DAVA.US,D,20230606,000000,46.11,47.93,46.08,47.33,696939,0
+DAVA.US,D,20230607,000000,47.75,47.75,46.89,47.51,435781,0
+DAVA.US,D,20230608,000000,47.53,48,45.49,45.65,438033,0
+DAVA.US,D,20230609,000000,46.44,46.725,44.62,45.69,511545,0
+DAVA.US,D,20230612,000000,46.05,48.7599,46.05,48.51,632082,0
+DAVA.US,D,20230613,000000,49.49,51.1912,48.8,50.08,299858,0
+DAVA.US,D,20230614,000000,50.23,51,49.41,50.07,327798,0
+DAVA.US,D,20230615,000000,50.22,53.49,49.4,53.35,301663,0
+DAVA.US,D,20230616,000000,53.64,53.99,52.65,53.97,487892,0
+DAVA.US,D,20230620,000000,53.48,53.54,51.07,52.58,248054,0
+DAVA.US,D,20230621,000000,52.25,52.25,49.99,50,136678,0
+DAVA.US,D,20230622,000000,49.96,49.96,47.91,49.76,226556,0
+DAVA.US,D,20230623,000000,49.13,49.42,47.77,48.19,359040,0
+DAVA.US,D,20230626,000000,48.08,48.95,47.745,47.99,195171,0
+DAVA.US,D,20230627,000000,47.99,49.74,47.245,49.24,202477,0
+DAVA.US,D,20230628,000000,48.89,49.98,48.76,49.49,204305,0
+DAVA.US,D,20230629,000000,49.58,50.57,49.13,50.29,127872,0
+DAVA.US,D,20230630,000000,51.15,52.4,50.61,51.79,260937,0
+DAVA.US,D,20230703,000000,51.88,53.61,50.47,51.01,336001,0
+DAVA.US,D,20230705,000000,51.01,53.355,50.88,52.09,549160,0
+DAVA.US,D,20230706,000000,51.48,52.395,51.24,51.36,300440,0
+DAVA.US,D,20230707,000000,51.61,54.19,51.0801,53.6,307459,0
+DAVA.US,D,20230710,000000,53.25,55.53,53.25,55.12,305459,0
+DAVA.US,D,20230711,000000,55.22,55.56,54.67,55.11,218498,0
+DAVA.US,D,20230712,000000,56,56.35,55.18,55.84,302756,0
+DAVA.US,D,20230713,000000,56.66,59.09,56.485,58.75,325889,0
+DAVA.US,D,20230714,000000,58.7,59.17,56.5,56.51,292719,0
+DAVA.US,D,20230717,000000,57.2,59.71,56.79,58.93,337185,0
+DAVA.US,D,20230718,000000,59.47,60.475,58.89,58.91,225969,0
+DAVA.US,D,20230719,000000,59.39,61.13,59,60.18,342881,0
+DAVA.US,D,20230720,000000,59.065,59.43,54.69,55.29,283043,0
+DAVA.US,D,20230721,000000,55.92,55.99,53.68,53.86,231144,0
+DAVA.US,D,20230724,000000,54.1,54.62,53.57,54.56,196813,0
+DAVA.US,D,20230725,000000,54.72,55.31,53.93,54.28,324213,0
+DAVA.US,D,20230726,000000,53.64,54.725,53.18,53.82,222697,0
+DAVA.US,D,20230727,000000,54.46,54.59,50.11,50.25,351967,0
+DAVA.US,D,20230728,000000,51.13,52.26,50.55,51.83,228697,0
+DAVA.US,D,20230731,000000,52.13,53.4,52.13,52.46,159970,0
+DAVA.US,D,20230801,000000,52.33,52.54,50.85,51.33,138951,0
+DAVA.US,D,20230802,000000,50.26,50.32,48.6,49.2,185443,0
+DAVA.US,D,20230803,000000,49.07,49.56,47.96,48.87,396037,0
+DAVA.US,D,20230804,000000,49.54,52.36,49.4205,51.44,473725,0
+DAVA.US,D,20230807,000000,51.71,52.0522,49.5401,50.77,179009,0
+DAVA.US,D,20230808,000000,49.93,49.94,47.75,48.75,193962,0
+DAVA.US,D,20230809,000000,48.8,49.265,48.25,48.8,105162,0
+DAVA.US,D,20230810,000000,49.15,50.41,48.6,49.26,124858,0
+DAVA.US,D,20230811,000000,48.93,49.46,48.36,48.57,101648,0
+DAVA.US,D,20230814,000000,48.24,48.93,47.51,48.91,113356,0
+DAVA.US,D,20230815,000000,48.13,48.395,47,47.05,184368,0
+DAVA.US,D,20230816,000000,47.19,48.04,46.9,46.94,149913,0
+DAVA.US,D,20230817,000000,47.15,47.1932,45.64,45.65,123636,0
+DAVA.US,D,20230818,000000,45.18,45.92,45,45.45,171365,0
+DAVA.US,D,20230821,000000,45.62,46.26,45.62,46,219424,0
+DAVA.US,D,20230822,000000,46.46,47.78,45.6,47.45,194432,0
+DAVA.US,D,20230823,000000,47.54,50.85,47.54,49.63,512104,0
+DAVA.US,D,20230824,000000,49.97,50.44,47.63,47.7,129200,0
+DAVA.US,D,20230825,000000,48.34,48.35,46.7,47.94,130142,0
+DAVA.US,D,20230828,000000,48.32,48.89,47.65,47.65,130001,0
+DAVA.US,D,20230829,000000,47.65,48.9084,47.35,48.46,91457,0
+DAVA.US,D,20230830,000000,48.52,48.52,47.41,47.78,171426,0
+DAVA.US,D,20230831,000000,47.84,49.64,47.81,48.9,230600,0
+DAVA.US,D,20230901,000000,49.4,49.83,49,49.45,154025,0
+DAVA.US,D,20230905,000000,48.57,51.89,48.2715,51.23,271941,0
+DAVA.US,D,20230906,000000,51.32,52.44,51.03,51.93,149946,0
+DAVA.US,D,20230907,000000,51.43,52.06,50.1,51.81,201528,0
+DAVA.US,D,20230908,000000,51.73,52.91,51.57,52.24,221680,0
+DAVA.US,D,20230911,000000,52.47,52.47,51.36,51.39,266697,0
+DAVA.US,D,20230912,000000,50.51,51.74,50.3,51.25,211055,0
+DAVA.US,D,20230913,000000,51.18,51.61,50.27,51.05,147405,0
+DAVA.US,D,20230914,000000,52.22,52.965,51.81,52.83,182278,0
+DAVA.US,D,20230915,000000,52.94,53.43,51.845,52.18,432760,0
+DAVA.US,D,20230918,000000,52.27,52.81,50.0101,51,637337,0
+DAVA.US,D,20230919,000000,47.47,57.71,47.386,56.54,1492964,0
+DAVA.US,D,20230920,000000,55.69,56,54.22,54.78,754672,0
+DAVA.US,D,20230921,000000,53.99,55.2,52.59,54.51,471497,0
+DAVA.US,D,20230922,000000,54.74,56.43,54.15,55.87,247065,0
+DAVA.US,D,20230925,000000,56.33,59.25,55.3825,58.52,457996,0
+DAVA.US,D,20230926,000000,58.42,59.06,57.67,57.97,447084,0
+DAVA.US,D,20230927,000000,57.95,59.79,57.6,58.79,498067,0
+DAVA.US,D,20230928,000000,58.3,58.32,56.66,57.88,336572,0
+DAVA.US,D,20230929,000000,58.35,59.53,57.16,57.35,216197,0
+DAVA.US,D,20231002,000000,56.98,58.12,56.6,57.29,179081,0
+DAVA.US,D,20231003,000000,56.53,57.91,55.46,56,393585,0
+DAVA.US,D,20231004,000000,56,56.9,55.11,55.57,189946,0
+DAVA.US,D,20231005,000000,55.16,56.31,54.185,55.82,235638,0
+DAVA.US,D,20231006,000000,55.28,58.34,55.085,58.34,400359,0
+DAVA.US,D,20231009,000000,57.85,58.84,57.25,58.77,162156,0
+DAVA.US,D,20231010,000000,58.93,61.53,58.93,60.38,604647,0
+DAVA.US,D,20231011,000000,60.3,61.13,59.14,59.3,181507,0
+DAVA.US,D,20231012,000000,58.98,59.99,56.68,57.25,563245,0
+DAVA.US,D,20231013,000000,57.36,57.53,56.54,57.23,189661,0
+DAVA.US,D,20231016,000000,57.38,59.15,57.29,58.61,174151,0
+DAVA.US,D,20231017,000000,58,59.43,58,58.56,331936,0
+DAVA.US,D,20231018,000000,58.05,59.9,57.4,58.2,797915,0
+DAVA.US,D,20231019,000000,57.98,58.38,56.78,58.05,385447,0
+DAVA.US,D,20231020,000000,57.69,58.14,53.78,54.63,345790,0
+DAVA.US,D,20231023,000000,53.96,55.53,53.77,54.4,229788,0
+DAVA.US,D,20231024,000000,54.92,55.87,53.69,54.08,231221,0
+DAVA.US,D,20231025,000000,53.59,53.59,49.81,49.83,435926,0
+DAVA.US,D,20231026,000000,49.62,50.5,48.6,48.7,566221,0
+DAVA.US,D,20231027,000000,49.36,49.57,48.23,48.47,508289,0
+DAVA.US,D,20231030,000000,49.52,50.31,48.81,49.53,304577,0
+DAVA.US,D,20231031,000000,49.38,51.07,49.38,50.16,329090,0
+DAVA.US,D,20231101,000000,49.64,49.96,47.79,48.96,354955,0
+DAVA.US,D,20231102,000000,49.75,52.68,49.7,51.9,672851,0
+DAVA.US,D,20231103,000000,53.2,53.84,52.28,52.99,368051,0
+DAVA.US,D,20231106,000000,53.15,55.455,52.29,55.45,289913,0
+DAVA.US,D,20231107,000000,55.4,57.98,55.4,56,312186,0
+DAVA.US,D,20231108,000000,55.86,56.4539,54.68,55.07,142312,0
+DAVA.US,D,20231109,000000,55.33,56.195,52.985,53.33,282126,0
+DAVA.US,D,20231110,000000,53.85,54.575,52.44,54.07,145770,0
+DAVA.US,D,20231113,000000,53.47,53.93,52.56,53.41,179055,0
+DAVA.US,D,20231114,000000,54.96,58.77,54.96,56.96,301942,0
+DAVA.US,D,20231115,000000,57.8,60.76,57.8,59.86,365517,0
+DAVA.US,D,20231116,000000,59.63,60.44,57.675,60.4,321931,0
+DAVA.US,D,20231117,000000,61,65.231,60.62,63.03,614101,0
+DAVA.US,D,20231120,000000,63.86,68.05,63.11,66.46,505545,0
+DAVA.US,D,20231121,000000,65.76,66.46,63.64,64.22,207321,0
+DAVA.US,D,20231122,000000,65.16,66.756,64.33,65.64,291012,0
+DAVA.US,D,20231124,000000,65.63,65.87,64.34,64.91,107136,0
+DAVA.US,D,20231127,000000,64.75,66.33,64.2,65.98,226800,0
+DAVA.US,D,20231128,000000,65.9,67.85,65.58,66.88,366284,0
+DAVA.US,D,20231129,000000,67.38,69,67.05,67.79,232953,0
+DAVA.US,D,20231130,000000,67.97,68.425,64.8,65.24,203558,0
+DAVA.US,D,20231201,000000,65.17,66.915,62.89,66.36,318151,0
+DAVA.US,D,20231204,000000,65.45,66,63.51,64.4,168823,0
+DAVA.US,D,20231205,000000,63.9,65.15,63.03,63.14,113769,0
+DAVA.US,D,20231206,000000,63.38,66.575,63.38,66.41,368536,0
+DAVA.US,D,20231207,000000,66.38,68,65.5,67.99,269687,0
+DAVA.US,D,20231208,000000,67.59,71.67,67.43,69.54,724323,0
+DAVA.US,D,20231211,000000,69.33,69.425,66.51,67.2,273405,0
+DAVA.US,D,20231212,000000,67.29,69.07,66.07,68.78,295419,0
+DAVA.US,D,20231213,000000,68.99,71.57,67.77,69.96,266126,0
+DAVA.US,D,20231214,000000,70.34,72.43,69.79,71.24,409462,0
+DAVA.US,D,20231215,000000,70.9,71.31,68.01,70.15,439852,0
+DAVA.US,D,20231218,000000,70.15,71.94,69.3,71.33,294875,0
+DAVA.US,D,20231219,000000,71.6,74.62,70.995,74.41,406004,0
+DAVA.US,D,20231220,000000,74,75.635,72.32,72.79,563986,0
+DAVA.US,D,20231221,000000,73.91,76.14,73.09,75.93,334255,0
+DAVA.US,D,20231222,000000,75,78.015,74.67,76.59,531986,0
+DAVA.US,D,20231226,000000,76.76,78.67,75.74,78.67,194994,0
+DAVA.US,D,20231227,000000,79.01,79.66,78.14,79.54,236416,0
+DAVA.US,D,20231228,000000,79.41,79.59,78.03,79.06,426771,0
+DAVA.US,D,20231229,000000,79,79.8614,77.635,77.85,229917,0
+DAVA.US,D,20240102,000000,77.15,77.43,75.135,76.14,194115,0
+DAVA.US,D,20240103,000000,74.12,75.5,73.03,73.32,178694,0
+DAVA.US,D,20240104,000000,73.54,74.28,72.69,73.43,120540,0
+DAVA.US,D,20240105,000000,72.82,75.3,72.625,74.65,251145,0
+DAVA.US,D,20240108,000000,72.97,75.405,72.97,75.33,214957,0
+DAVA.US,D,20240109,000000,74.8,76.03,74.535,75.4,160733,0
+DAVA.US,D,20240110,000000,75.06,75.59,74.28,75.1,114485,0
+DAVA.US,D,20240111,000000,75.15,76.47,74.59,76.4,202499,0
+DAVA.US,D,20240112,000000,77.2,78.845,77.01,77.41,167566,0
+DAVA.US,D,20240116,000000,76.65,77.37,74.93,77.15,161357,0
+DAVA.US,D,20240117,000000,76.55,76.57,74.69,76,247014,0
+DAVA.US,D,20240118,000000,76.68,77.709,75.71,77.44,102770,0
+DAVA.US,D,20240119,000000,78.19,79.29,76.43,78.91,239591,0
+DAVA.US,D,20240122,000000,79.3,81.06,79.275,80.02,145151,0
+DAVA.US,D,20240123,000000,80.26,80.26,77.91,78.28,227008,0
+DAVA.US,D,20240124,000000,76.38,78.135,73.92,75.53,223515,0
+DAVA.US,D,20240125,000000,75.86,76.67,74.61,74.65,121086,0
+DAVA.US,D,20240126,000000,74.86,76.35,73.65,74.09,300772,0
+DAVA.US,D,20240129,000000,73.35,76.255,72.74,75.54,424443,0
+DAVA.US,D,20240130,000000,75.35,75.48,72.75,73.24,182806,0
+DAVA.US,D,20240131,000000,72.46,73.27,70.66,70.77,157315,0
+DAVA.US,D,20240201,000000,71.18,72.18,69.53,71.66,189340,0
+DAVA.US,D,20240202,000000,71.05,72.22,70.19,72.03,109288,0
+DAVA.US,D,20240205,000000,71.73,71.73,69.78,70.95,181564,0
+DAVA.US,D,20240206,000000,71.42,71.8,69.1901,69.9,155430,0
+DAVA.US,D,20240207,000000,69.56,69.75,66.635,67.21,322771,0
+DAVA.US,D,20240208,000000,67.93,68.99,67.17,68.96,149154,0
+DAVA.US,D,20240209,000000,69.86,71.62,68.58,69.91,166874,0
+DAVA.US,D,20240212,000000,69.83,72.98,69.16,71.73,233117,0
+DAVA.US,D,20240213,000000,69.28,69.64,65.69,66,221193,0
+DAVA.US,D,20240214,000000,66.9,67.66,65.68,66.32,212016,0
+DAVA.US,D,20240215,000000,68.46,69,67.1243,68.61,384948,0
+DAVA.US,D,20240216,000000,68.15,68.9,66.655,67.1,116931,0
+DAVA.US,D,20240220,000000,66.8,67.62,66.13,66.32,127362,0
+DAVA.US,D,20240221,000000,65.74,66.595,65.16,65.66,121056,0
+DAVA.US,D,20240222,000000,66.88,68.585,66.27,66.47,588292,0
+DAVA.US,D,20240223,000000,66.58,68.2858,65.58,66.71,169014,0
+DAVA.US,D,20240226,000000,66.56,67.14,65.2,65.23,256219,0
+DAVA.US,D,20240227,000000,66.14,66.8,64.13,64.29,248885,0
+DAVA.US,D,20240228,000000,64,64.54,63.04,63.82,403519,0
+DAVA.US,D,20240229,000000,46.31,46.99,36.37,37.17,5319184,0
+DAVA.US,D,20240301,000000,37.92,39.15,36.75,39.1,3183223,0
+DAVA.US,D,20240304,000000,38.72,39.73,37.975,37.98,1409026,0
+DAVA.US,D,20240305,000000,37.55,37.7392,36.3,37.13,641483,0
+DAVA.US,D,20240306,000000,37.15,37.84,35.75,35.97,1084832,0
+DAVA.US,D,20240307,000000,36.13,37.0783,35.25,36.8,1873671,0
+DAVA.US,D,20240308,000000,37.13,38.1478,37,37.5,1646543,0
+DAVA.US,D,20240311,000000,37.34,38.0456,36.47,37.3,820572,0
+DAVA.US,D,20240312,000000,37.65,37.785,37.12,37.6,776425,0
+DAVA.US,D,20240313,000000,37.66,37.82,36.99,37.39,568721,0
+DAVA.US,D,20240314,000000,37.43,37.7065,36,36.67,762990,0
+DAVA.US,D,20240315,000000,36.49,36.84,36.16,36.59,311034,0
+DAVA.US,D,20240318,000000,36.52,37.575,36.0101,37.21,388647,0
+DAVA.US,D,20240319,000000,38.93,40.65,38.75,38.92,909300,0
+DAVA.US,D,20240320,000000,38.8,39.65,38.252,38.75,721715,0
+DAVA.US,D,20240321,000000,39.15,39.46,37.49,37.87,850648,0
+DAVA.US,D,20240322,000000,37.67,37.97,36.33,37.19,1290351,0
+DAVA.US,D,20240325,000000,37.67,39.19,37.2501,38.66,654916,0
+DAVA.US,D,20240326,000000,39.1,39.1,37.44,37.75,351070,0
+DAVA.US,D,20240327,000000,38.23,38.26,37.54,37.83,408362,0
+DAVA.US,D,20240328,000000,37.83,38.42,37.72,38.04,450609,0
+DAVA.US,D,20240401,000000,38.05,38.05,36.96,37.68,356271,0
+DAVA.US,D,20240402,000000,37.15,37.45,36.62,36.8,1684954,0
+DAVA.US,D,20240403,000000,36.62,37.1599,34.99,35,625623,0
+DAVA.US,D,20240404,000000,35.44,35.565,34.54,34.68,438172,0
+DAVA.US,D,20240405,000000,34.5,34.9149,34.01,34.12,441534,0
+DAVA.US,D,20240408,000000,34.36,34.63,33.95,34.05,488721,0
+DAVA.US,D,20240409,000000,34.26,34.62,32.84,32.96,1113501,0
+DAVA.US,D,20240410,000000,32.5,33.15,31.82,32,977307,0
+DAVA.US,D,20240411,000000,32.31,32.425,31.16,31.4,712568,0
+DAVA.US,D,20240412,000000,31,31.47,30.55,30.6,730401,0
+DAVA.US,D,20240415,000000,30.68,31.15,29.69,30.6,807415,0
+DAVA.US,D,20240416,000000,30.37,31.07,30.08,30.77,625371,0
+DAVA.US,D,20240417,000000,30.89,30.9399,29.81,30.09,950803,0
+DAVA.US,D,20240418,000000,30.08,31.07,29.83,30.36,882059,0
+DAVA.US,D,20240419,000000,30.27,30.34,29.54,29.91,670211,0
+DAVA.US,D,20240422,000000,30.1,30.47,29.62,29.65,419290,0
+DAVA.US,D,20240423,000000,29.8,30.41,29.8,30.31,828330,0
+DAVA.US,D,20240424,000000,30.41,30.6,29.6,30,381492,0
+DAVA.US,D,20240425,000000,29.75,29.82,29.02,29.1,356308,0
+DAVA.US,D,20240426,000000,29.21,29.99,29.1501,29.82,405948,0
+DAVA.US,D,20240429,000000,30.13,30.3,29.85,29.95,251873,0
+DAVA.US,D,20240430,000000,29.82,29.88,28.99,29,289425,0
+DAVA.US,D,20240501,000000,29.55,31.54,29.49,31.25,894118,0
+DAVA.US,D,20240502,000000,31.77,31.8648,30.63,31.15,354793,0
+DAVA.US,D,20240503,000000,31.8,31.8,30.72,30.9,319727,0
+DAVA.US,D,20240506,000000,31.42,32.53,31.28,32.19,422993,0
+DAVA.US,D,20240507,000000,32.3,33.43,32.3,33.28,634126,0
+DAVA.US,D,20240508,000000,32.96,33.69,32.82,33.17,609055,0
+DAVA.US,D,20240509,000000,32.6,32.7,30.95,31.52,1591497,0
+DAVA.US,D,20240510,000000,31.92,32.26,30.29,30.49,586170,0
+DAVA.US,D,20240513,000000,30.85,31.31,30.44,30.46,422834,0
+DAVA.US,D,20240514,000000,31.17,31.37,29.94,29.98,399858,0
+DAVA.US,D,20240515,000000,30.6,30.6,29.87,30.08,674264,0
+DAVA.US,D,20240516,000000,30,30.94,29.92,30.31,572573,0
+DAVA.US,D,20240517,000000,30.12,30.26,28.94,29,879299,0
+DAVA.US,D,20240520,000000,29.16,29.25,28.5497,28.83,602964,0
+DAVA.US,D,20240521,000000,28.93,29.27,28.13,29.25,869624,0
+DAVA.US,D,20240522,000000,29.12,29.7,28.72,29.21,707672,0
+DAVA.US,D,20240523,000000,31.74,33.31,30.51,30.98,1632253,0
+DAVA.US,D,20240524,000000,30.39,30.41,28.2,30.03,1162573,0
+DAVA.US,D,20240528,000000,30.35,30.35,29.02,29.14,612440,0
+DAVA.US,D,20240529,000000,29.15,29.33,28.39,28.43,468061,0
+DAVA.US,D,20240530,000000,28.26,28.3399,26.71,27.01,838125,0
+DAVA.US,D,20240531,000000,26.9,27.42,26.62,26.94,866329,0
+DAVA.US,D,20240603,000000,27.38,27.38,26.07,26.08,646352,0
+DAVA.US,D,20240604,000000,26.09,26.21,25.14,25.29,715422,0
+DAVA.US,D,20240605,000000,25.66,26.51,25.51,26.26,697484,0
+DAVA.US,D,20240606,000000,26.19,27.88,26.19,26.89,595854,0
+DAVA.US,D,20240607,000000,26.62,27.31,26.24,26.24,694262,0
+DAVA.US,D,20240610,000000,26.07,26.6604,25.52,25.77,407703,0
+DAVA.US,D,20240611,000000,26,26.07,25.35,25.66,462145,0
+DAVA.US,D,20240612,000000,26.01,26.19,25.55,25.7,670212,0
+DAVA.US,D,20240613,000000,25.83,26.2277,25.57,25.61,297715,0
+DAVA.US,D,20240614,000000,25.33,25.84,25.3,25.46,355813,0
+DAVA.US,D,20240617,000000,25.3,25.51,24.62,24.73,709475,0
+DAVA.US,D,20240618,000000,24.71,25.47,24.51,24.7,497758,0
+DAVA.US,D,20240620,000000,25.16,27.55,25,27.47,613546,0
+DAVA.US,D,20240621,000000,27.42,28.37,26.65,28.37,662199,0
+DAVA.US,D,20240624,000000,28.38,29.06,28.13,28.31,681742,0
+DAVA.US,D,20240625,000000,28.26,28.495,27.245,28.11,631936,0
+DAVA.US,D,20240626,000000,27.75,28.54,27.6,28.48,355543,0
+DAVA.US,D,20240627,000000,28.36,28.605,27.89,28.44,563834,0
+DAVA.US,D,20240628,000000,28.61,29.28,28.55,29.24,648772,0
+DAVA.US,D,20240701,000000,29.16,29.69,28.82,29.1,343920,0
+DAVA.US,D,20240702,000000,29.15,30.065,29,29.96,394842,0
+DAVA.US,D,20240703,000000,29.96,30.55,29.84,30,203805,0
+DAVA.US,D,20240705,000000,29.87,30.107,29.46,29.46,296216,0
+DAVA.US,D,20240708,000000,29.45,29.646,29.06,29.55,285215,0
+DAVA.US,D,20240709,000000,29.33,29.545,29.06,29.16,419546,0
+DAVA.US,D,20240710,000000,29.31,29.31,28.2695,28.76,555211,0
+DAVA.US,D,20240711,000000,29.2,30.1342,29.13,29.34,252001,0
+DAVA.US,D,20240712,000000,29.32,31.39,29.3,31.3,534860,0
+DAVA.US,D,20240715,000000,31.5,32.05,31.16,32.02,425168,0
+DAVA.US,D,20240716,000000,32.1,32.97,31.35,31.39,410185,0
+DAVA.US,D,20240717,000000,31.01,32.22,30.7692,32,427284,0
+DAVA.US,D,20240718,000000,32.22,33.58,31.56,31.74,380283,0
+DAVA.US,D,20240719,000000,31.4,31.565,30.76,31.21,388486,0
+DAVA.US,D,20240722,000000,31.21,31.54,31,31.32,399245,0
+DAVA.US,D,20240723,000000,31.33,31.52,29.89,29.94,300864,0
+DAVA.US,D,20240724,000000,30,30.53,29.39,30.25,361971,0
+DAVA.US,D,20240725,000000,30.01,31.24,29.975,30.79,251212,0
+DAVA.US,D,20240726,000000,30.9,31.07,30.45,31.01,266939,0
+DAVA.US,D,20240729,000000,31.03,31.29,30.5,30.96,210215,0
+DAVA.US,D,20240730,000000,31.02,31.56,30.81,31.56,291108,0
+DAVA.US,D,20240731,000000,31.76,32.69,31.6022,31.86,347511,0
+DAVA.US,D,20240801,000000,31.69,31.9,30.635,30.99,492215,0
+DAVA.US,D,20240802,000000,30.06,30.17,28.755,29.64,362888,0
+DAVA.US,D,20240805,000000,28.09,29.96,28,29.67,582400,0
+DAVA.US,D,20240806,000000,29.87,30.005,29.21,29.63,499075,0
+DAVA.US,D,20240807,000000,29.93,30.6,29.15,29.42,622137,0
+DAVA.US,D,20240808,000000,29.24,29.66,28.72,29.15,316075,0
+DAVA.US,D,20240809,000000,29.23,29.23,28.36,28.38,219613,0
+DAVA.US,D,20240812,000000,28.47,28.89,27.72,28.41,226880,0
+DAVA.US,D,20240813,000000,28.47,29.15,28.352,29.05,281747,0
+DAVA.US,D,20240814,000000,29.01,29.01,28.436,28.91,261532,0
+DAVA.US,D,20240815,000000,29.14,29.97,29.14,29.42,179174,0
+DAVA.US,D,20240816,000000,29.59,29.8,29.18,29.72,176909,0
+DAVA.US,D,20240819,000000,29.67,30,29.4701,29.7,302237,0
+DAVA.US,D,20240820,000000,29.49,29.975,29.335,29.77,374574,0
+DAVA.US,D,20240821,000000,29.77,30.6,29.25,30.6,227024,0
+DAVA.US,D,20240822,000000,30.65,30.7,29.961,30.04,225082,0
+DAVA.US,D,20240823,000000,30.14,31.38,29.93,31.38,327935,0
+DAVA.US,D,20240826,000000,31.46,32.17,31.445,31.82,157248,0
+DAVA.US,D,20240827,000000,31.71,32.09,31.37,31.94,151898,0
+DAVA.US,D,20240828,000000,31.79,32.16,31.3006,31.51,284121,0
+DAVA.US,D,20240829,000000,31.87,32.8,31.82,32.27,214592,0
+DAVA.US,D,20240830,000000,32.35,32.68,31.56,31.97,133545,0
+DAVA.US,D,20240903,000000,31.62,31.7,30.22,30.32,232871,0
+DAVA.US,D,20240904,000000,30.3,31.56,30.3,30.97,160722,0
+DAVA.US,D,20240905,000000,31.29,31.3925,30.36,30.51,120100,0
+DAVA.US,D,20240906,000000,31.27,31.74,30.1902,30.43,241742,0
+DAVA.US,D,20240909,000000,30.41,30.95,30.19,30.33,318674,0
+DAVA.US,D,20240910,000000,30.43,30.89,30.255,30.78,140928,0
+DAVA.US,D,20240911,000000,30.82,33.52,30.45,32.66,592377,0
+DAVA.US,D,20240912,000000,32.57,33.77,31.985,33.43,538222,0
+DAVA.US,D,20240913,000000,33.4,33.98,33.3,33.45,428965,0
+DAVA.US,D,20240916,000000,33.45,33.61,31.3901,31.96,705814,0
+DAVA.US,D,20240917,000000,32.31,32.5399,29.37,29.4,1161972,0
+DAVA.US,D,20240918,000000,29.06,29.8,28.2801,28.91,837908,0
+DAVA.US,D,20240919,000000,28.9,29.54,26.67,27.66,2102511,0
+DAVA.US,D,20240920,000000,27.84,28.07,26.09,26.62,1038859,0
+DAVA.US,D,20240923,000000,26.19,26.89,25.76,26.51,818640,0
+DAVA.US,D,20240924,000000,26.55,27.49,26.21,26.81,627636,0
+DAVA.US,D,20240925,000000,26.5,26.865,25.3,25.89,708810,0
+DAVA.US,D,20240926,000000,26.49,26.915,25.65,25.95,541352,0
+DAVA.US,D,20240927,000000,26.24,26.25,25.87,26.15,470230,0
+DAVA.US,D,20240930,000000,26.15,26.31,24.98,25.54,540817,0
+DAVA.US,D,20241001,000000,25.72,25.86,25.17,25.29,512697,0
+DAVA.US,D,20241002,000000,25.34,25.43,24.7,25.32,424836,0
+DAVA.US,D,20241003,000000,25.09,25.495,24.76,24.92,443200,0
+DAVA.US,D,20241004,000000,25.15,25.83,24.88,25.37,525157,0
+DAVA.US,D,20241007,000000,25.3,25.37,24.08,24.15,438795,0
+DAVA.US,D,20241008,000000,24.19,24.8399,24.12,24.5,467001,0
+DAVA.US,D,20241009,000000,24.36,24.36,23.5,23.59,835935,0
+DAVA.US,D,20241010,000000,23.85,24.14,23.28,23.72,621067,0
+DAVA.US,D,20241011,000000,23.82,24.83,23.69,24.7,577197,0
+DAVA.US,D,20241014,000000,24.61,26.35,24.39,26.26,554501,0
+DAVA.US,D,20241015,000000,26,26.76,25.7,26.24,581436,0
+DAVA.US,D,20241016,000000,26.23,27.5,25.98,26.32,525464,0
+DAVA.US,D,20241017,000000,26.3,27.14,26.13,26.46,343963,0
+DAVA.US,D,20241018,000000,26.6,26.89,26.27,26.71,334068,0
+DAVA.US,D,20241021,000000,26.68,26.71,26.2,26.32,276750,0
+DAVA.US,D,20241022,000000,26.15,26.15,25.215,25.85,232044,0
+DAVA.US,D,20241023,000000,25.8,25.8,24.89,25.26,290001,0
+DAVA.US,D,20241024,000000,25.41,25.65,24.46,24.99,341111,0
+DAVA.US,D,20241025,000000,25.1,25.4699,24.61,24.82,219964,0
+DAVA.US,D,20241028,000000,24.59,24.88,24.26,24.6,599914,0
+DAVA.US,D,20241029,000000,24.79,25.68,24.672,25.53,421649,0
+DAVA.US,D,20241030,000000,25.45,25.715,24.67,24.74,475821,0
+DAVA.US,D,20241031,000000,24.51,24.815,23.4,23.65,809890,0
+DAVA.US,D,20241101,000000,24,24.2002,23.42,23.71,411786,0
+DAVA.US,D,20241104,000000,23.77,24.1951,23.42,23.97,535251,0
+DAVA.US,D,20241105,000000,24.06,24.155,23.43,23.61,300960,0
+DAVA.US,D,20241106,000000,24.48,24.89,24.12,24.49,503277,0
+DAVA.US,D,20241107,000000,24.8,26.19,24.8,25.95,883284,0
+DAVA.US,D,20241108,000000,25.72,26.38,25.59,26.37,892688,0
+DAVA.US,D,20241111,000000,26.5,28.59,26.37,28.5,1068162,0
+DAVA.US,D,20241112,000000,30.555,33.42,28.9,29.5,1592440,0
+DAVA.US,D,20241113,000000,29.475,30.905,28.91,29.42,414845,0
+DAVA.US,D,20241114,000000,28.64,29.49,28.13,28.26,497641,0
+DAVA.US,D,20241115,000000,28,28.36,26.63,26.88,449417,0
+DAVA.US,D,20241118,000000,27.065,27.395,26.08,26.13,467228,0
+DAVA.US,D,20241119,000000,26.0115,26.325,25.59,26.15,489747,0
+DAVA.US,D,20241120,000000,26.0395,27.14,25.7533,26.74,553763,0
+DAVA.US,D,20241121,000000,26.79,29.35,26.45,28.48,552902,0
+DAVA.US,D,20241122,000000,28.03,29.035,27.9,28.67,305905,0
+DAVA.US,D,20241125,000000,28.8,29.61,28.73,28.99,372386,0
+DAVA.US,D,20241126,000000,29.12,29.2,28.26,28.8,391543,0
+DAVA.US,D,20241127,000000,28.69,29.24,28.35,28.46,363215,0
+DAVA.US,D,20241129,000000,28.62,28.94,27.82,28.31,274122,0
+DAVA.US,D,20241202,000000,28.2301,28.37,27.442,28.29,479100,0
+DAVA.US,D,20241203,000000,27.8473,28.72,27.65,28.45,441036,0
+DAVA.US,D,20241204,000000,28.49,29.39,28.3125,28.47,452663,0
+DAVA.US,D,20241205,000000,28.015,28.62,27.975,28.5,227972,0
+DAVA.US,D,20241206,000000,28.56,30.1,28.5,30.05,317116,0
+DAVA.US,D,20241209,000000,30.2,30.84,29.656,29.91,342306,0
+DAVA.US,D,20241210,000000,29.4694,30.38,29.4117,29.78,446682,0
+DAVA.US,D,20241211,000000,29.78,31.09,29.78,30.56,373244,0
+DAVA.US,D,20241212,000000,30.81,31.0985,29.7508,30.49,410784,0
+DAVA.US,D,20241213,000000,30.9,30.9,29.81,30,499131,0
+DAVA.US,D,20241216,000000,29.865,30.445,29.52,30.21,574885,0
+DAVA.US,D,20241217,000000,30,31.16,30,30.82,428817,0
+DAVA.US,D,20241218,000000,31,31.28,29.87,29.98,391224,0
+DAVA.US,D,20241219,000000,30.62,32.15,30.15,31.03,591264,0
+DAVA.US,D,20241220,000000,30.51,31.17,30.2401,30.3,475286,0
+DAVA.US,D,20241223,000000,30.3,31.05,30.25,30.97,362826,0
+DAVA.US,D,20241224,000000,30.9051,31.0906,30.3,30.84,128389,0
+DAVA.US,D,20241226,000000,30.685,30.83,30.1671,30.54,238659,0
+DAVA.US,D,20241227,000000,30.65,30.725,30,30.5,198072,0
+DAVA.US,D,20241230,000000,30.225,31.48,30,31.02,410118,0
+DAVA.US,D,20241231,000000,31.15,31.3875,30.61,30.9,307359,0
+DAVA.US,D,20250102,000000,30.8794,31.15,30.21,30.49,426928,0
+DAVA.US,D,20250103,000000,30.86,31.65,30.63,31.26,268198,0
+DAVA.US,D,20250106,000000,31.5,32.82,31.01,32.16,472116,0
+DAVA.US,D,20250107,000000,32.55,33.49,31.45,31.74,658574,0
+DAVA.US,D,20250108,000000,31.13,31.61,30.66,31.24,292827,0
+DAVA.US,D,20250110,000000,31.47,31.92,30.891,31.2,499340,0
+DAVA.US,D,20250113,000000,30.9387,31.216,30.42,31.07,344094,0
+DAVA.US,D,20250114,000000,31.29,31.7,30.79,31.1,260573,0
+DAVA.US,D,20250115,000000,31.77,31.85,31.11,31.51,169567,0
+DAVA.US,D,20250116,000000,31,32.035,31,31.5,204386,0
+DAVA.US,D,20250117,000000,31.715,31.98,31.3785,31.55,165133,0
+DAVA.US,D,20250121,000000,31.814,31.9899,30.63,31.39,522181,0
+DAVA.US,D,20250122,000000,31.0917,31.6,30.8,31.56,307248,0
+DAVA.US,D,20250123,000000,31.295,32.09,30.925,31.88,226848,0
+DAVA.US,D,20250124,000000,32,32.76,31.51,32.2,177274,0
+DAVA.US,D,20250127,000000,31.78,32.67,31.5,32.55,371670,0
+DAVA.US,D,20250128,000000,32.85,33.455,32.37,32.52,236348,0
+DAVA.US,D,20250129,000000,32.275,32.97,32.02,32.9,318283,0
+DAVA.US,D,20250130,000000,33,33.74,32.41,32.48,184265,0
+DAVA.US,D,20250131,000000,32.65,32.93,31.82,32.42,193508,0
+DAVA.US,D,20250203,000000,31.75,32.3,31,32.09,247683,0
+DAVA.US,D,20250204,000000,32.125,32.7741,32.09,32.5,237837,0
+DAVA.US,D,20250205,000000,32.22,32.775,32.1845,32.58,149182,0
+DAVA.US,D,20250206,000000,32.45,33.72,32.42,33.72,325351,0
+DAVA.US,D,20250207,000000,33.74,34.94,33.455,33.49,457694,0
+DAVA.US,D,20250210,000000,33.83,34.52,33.14,33.28,322749,0
+DAVA.US,D,20250211,000000,33.12,33.87,33.02,33.8,264405,0
+DAVA.US,D,20250212,000000,33.275,34.06,33.275,33.77,255575,0
+DAVA.US,D,20250213,000000,33.78,34.82,33.63,34.49,231821,0
+DAVA.US,D,20250214,000000,34.25,34.73,33.95,34.22,211635,0
+DAVA.US,D,20250218,000000,34.44,34.5,32.52,32.76,409933,0
+DAVA.US,D,20250219,000000,32.39,32.72,30.3,30.51,1111962,0
+DAVA.US,D,20250220,000000,32.63,33.29,27.52,28.3,1274716,0
+DAVA.US,D,20250221,000000,28.72,29.034,25.6039,26.02,1034633,0
+DAVA.US,D,20250224,000000,26.38,26.9365,24.9031,26.04,611826,0
+DAVA.US,D,20250225,000000,25.85,26.2899,25.13,25.26,457957,0
+DAVA.US,D,20250226,000000,25.6695,25.6695,24.53,24.55,972238,0
+DAVA.US,D,20250227,000000,24.6473,24.97,23.67,23.94,713294,0
+DAVA.US,D,20250228,000000,23.54,24.125,23.28,23.92,780966,0
+DAVA.US,D,20250303,000000,24.2,24.4,23.61,23.69,496368,0
+DAVA.US,D,20250304,000000,23.35,24,23.025,23.2,498353,0
+DAVA.US,D,20250305,000000,23.315,23.91,23,23.43,252093,0
+DAVA.US,D,20250306,000000,23.1,23.7116,22.555,22.77,308456,0
+DAVA.US,D,20250307,000000,22.715,23.31,22.295,23.11,333348,0
+DAVA.US,D,20250310,000000,22.75,23.075,21.7,21.78,448536,0
+DAVA.US,D,20250311,000000,21.8,22.27,21.09,21.49,342373,0
+DAVA.US,D,20250312,000000,21.61,22,20.7,21.33,1007841,0
+DAVA.US,D,20250313,000000,21.2,21.335,20.54,20.7,701817,0
+DAVA.US,D,20250314,000000,21.02,21.1,20.495,20.93,597723,0
+DAVA.US,D,20250317,000000,21.045,22.49,20.9,22.19,624224,0
+DAVA.US,D,20250318,000000,22.08,22.5,22.07,22.32,408973,0
+DAVA.US,D,20250319,000000,22.6162,22.94,21.83,22.02,671747,0
+DAVA.US,D,20250320,000000,21.59,21.97,21,21.36,575269,0
+DAVA.US,D,20250321,000000,21.19,21.98,21,21.58,461808,0
+DAVA.US,D,20250324,000000,22.04,22.38,20.76,20.76,514962,0
+DAVA.US,D,20250325,000000,20.94,21.69,20.8,21.14,413720,0
+DAVA.US,D,20250326,000000,21.365,21.43,20.54,20.56,332552,0
+DAVA.US,D,20250327,000000,20.5,21.2,20.38,20.68,319803,0
+DAVA.US,D,20250328,000000,20.67,20.83,19.7709,19.92,478770,0
+DAVA.US,D,20250331,000000,19.74,19.75,19.28,19.51,669674,0
+DAVA.US,D,20250401,000000,19.64,19.79,18.93,19.17,447917,0
+DAVA.US,D,20250402,000000,18.91,19.62,18.84,19.53,489985,0
+DAVA.US,D,20250403,000000,19.05,19.15,17.91,18,749236,0
+DAVA.US,D,20250404,000000,17.44,17.78,16.702,17.45,685078,0
+DAVA.US,D,20250407,000000,16.895,19.25,16.895,17.85,723028,0
+DAVA.US,D,20250408,000000,18.35,18.5437,16.92,16.96,664744,0
+DAVA.US,D,20250409,000000,17,19.725,16.8379,19.68,617440,0
+DAVA.US,D,20250410,000000,19.225,19.225,17.44,17.65,445998,0
+DAVA.US,D,20250411,000000,17.71,17.98,17.055,17.95,280649,0
+DAVA.US,D,20250414,000000,18.4221,18.5023,17.44,17.78,384975,0
+DAVA.US,D,20250415,000000,17.9812,18.1899,17.64,17.89,277411,0
+DAVA.US,D,20250416,000000,17.7842,18.1539,17.22,17.4,313602,0
+DAVA.US,D,20250417,000000,17.44,17.51,16.96,17.1,391226,0
+DAVA.US,D,20250421,000000,16.91,17.16,16.6,17.01,424567,0
+DAVA.US,D,20250422,000000,17.3,17.52,16.97,17.08,481035,0
+DAVA.US,D,20250423,000000,17.56,18.893,17.56,17.98,702902,0
+DAVA.US,D,20250424,000000,18.025,19.1,17.76,18.89,442415,0
+DAVA.US,D,20250425,000000,18.86,18.87,18.34,18.38,354324,0
+DAVA.US,D,20250428,000000,18.47,18.77,18.07,18.44,751827,0
+DAVA.US,D,20250429,000000,18.525,18.625,18.24,18.44,467088,0
+DAVA.US,D,20250430,000000,18.03,18.33,17.7,18.21,788406,0
+DAVA.US,D,20250501,000000,18.35,18.92,18.12,18.29,515582,0
+DAVA.US,D,20250502,000000,18.585,18.93,18.49,18.93,464038,0
+DAVA.US,D,20250505,000000,19.02,19.4,18.66,19,519489,0
+DAVA.US,D,20250506,000000,18.8594,19.12,18.495,18.77,330525,0
+DAVA.US,D,20250507,000000,18.95,19.37,18.78,19.12,428008,0
+DAVA.US,D,20250508,000000,19.3,20.8,19.3,19.94,980511,0
+DAVA.US,D,20250509,000000,20.0897,20.4783,19.73,19.92,627176,0
+DAVA.US,D,20250512,000000,20.81,21.61,20.29,21.5,753738,0
+DAVA.US,D,20250513,000000,21.53,21.81,21.01,21.41,1119070,0
+DAVA.US,D,20250514,000000,18.045,18.17,14.5,15.64,6946027,0
+DAVA.US,D,20250515,000000,15.32,15.38,14.32,14.78,2543409,0
+DAVA.US,D,20250516,000000,14.81,15.18,14.35,15.07,1656422,0
+DAVA.US,D,20250519,000000,14.82,15.35,14.44,15.35,1159065,0
+DAVA.US,D,20250520,000000,15.425,15.47,14.8425,15.05,1096734,0
+DAVA.US,D,20250521,000000,14.92,15.12,14.61,14.7,783740,0
+DAVA.US,D,20250522,000000,14.7,14.91,14.465,14.7,696175,0
+DAVA.US,D,20250523,000000,14.41,14.61,14,14.15,1115459,0
+DAVA.US,D,20250527,000000,14.29,15.25,14.13,15.06,1609684,0
+DAVA.US,D,20250528,000000,15.06,15.24,14.79,14.79,696869,0
+DAVA.US,D,20250529,000000,15.04,15.43,14.88,15.42,2156860,0
+DAVA.US,D,20250530,000000,15.18,15.68,15,15.44,1553285,0
+DAVA.US,D,20250602,000000,15.295,15.41,14.84,15.05,1213496,0
+DAVA.US,D,20250603,000000,15.05,15.66,14.6412,15.44,841428,0
+DAVA.US,D,20250604,000000,15.6499,16.54,15.5,16.28,1015075,0
+DAVA.US,D,20250605,000000,16.22,16.33,15.67,15.7,763093,0
+DAVA.US,D,20250606,000000,15.935,16.655,15.8,16.48,833080,0
+DAVA.US,D,20250609,000000,16.65,17.32,16.47,16.58,707437,0
+DAVA.US,D,20250610,000000,16.925,17.36,16.77,16.94,1246305,0
+DAVA.US,D,20250611,000000,17.0124,17.09,16.53,16.53,628467,0
+DAVA.US,D,20250612,000000,16.36,16.5364,16,16.27,772191,0
+DAVA.US,D,20250613,000000,16.04,16.1,15.58,15.67,691188,0
+DAVA.US,D,20250616,000000,15.8118,16.0599,15.63,15.63,630970,0
+DAVA.US,D,20250617,000000,15.51,15.64,14.941,14.95,656107,0
+DAVA.US,D,20250618,000000,15.055,15.06,14.52,14.52,677426,0
+DAVA.US,D,20250620,000000,14.44,14.53,13.92,13.92,916825,0
+DAVA.US,D,20250623,000000,13.9,14.015,13.3873,13.81,1519487,0
+DAVA.US,D,20250624,000000,14.18,14.8213,13.88,14.76,1046398,0
+DAVA.US,D,20250625,000000,14.79,14.95,14.585,14.7,490468,0
+DAVA.US,D,20250626,000000,14.74,15.03,14.6,14.93,781254,0
+DAVA.US,D,20250627,000000,15.05,15.1399,14.7,15,733480,0
+DAVA.US,D,20250630,000000,15.01,15.4355,14.88,15.32,773765,0
+DAVA.US,D,20250701,000000,15.26,16.05,15,15.71,805807,0
+DAVA.US,D,20250702,000000,15.7,15.7535,15.15,15.44,843752,0
+DAVA.US,D,20250703,000000,15.6386,15.8923,15.18,15.5,684994,0
+DAVA.US,D,20250707,000000,15.5,15.84,14.9682,15,427120,0
+DAVA.US,D,20250708,000000,14.73,15.35,14.69,15.15,899871,0
+DAVA.US,D,20250709,000000,15.3108,15.3108,14.7,14.9,844331,0
+DAVA.US,D,20250710,000000,14.8,14.8037,14.03,14.09,1056435,0
+DAVA.US,D,20250711,000000,14.02,14.1399,13.61,13.72,1141449,0
+DAVA.US,D,20250714,000000,13.76,13.92,13.5,13.66,563508,0
+DAVA.US,D,20250715,000000,13.95,13.97,13.26,13.27,645132,0
+DAVA.US,D,20250716,000000,13.25,13.54,13.12,13.47,619658,0
+DAVA.US,D,20250717,000000,13.55,13.76,13.4,13.52,682355,0
+DAVA.US,D,20250718,000000,13.66,13.7564,13.3,13.57,438510,0
+DAVA.US,D,20250721,000000,13.68,13.86,13.42,13.45,467933,0
+DAVA.US,D,20250722,000000,13.5689,14.55,13.52,14.44,786994,0
+DAVA.US,D,20250723,000000,14.66,15.2,14.36,15.16,659779,0
+DAVA.US,D,20250724,000000,14.88,15.0423,14.43,14.53,423759,0
+DAVA.US,D,20250725,000000,14.53,14.98,14.53,14.95,312203,0
+DAVA.US,D,20250728,000000,14.94,14.9589,14.57,14.67,282713,0
+DAVA.US,D,20250729,000000,14.94,14.94,13.975,14.01,444329,0
+DAVA.US,D,20250730,000000,14.18,14.25,13.51,13.55,399468,0
+DAVA.US,D,20250731,000000,13.58,13.6,12.76,12.8,712121,0
+DAVA.US,D,20250801,000000,12.52,12.615,11.8,11.94,1181682,0
+DAVA.US,D,20250804,000000,12.23,12.25,11.95,12.18,668394,0
+DAVA.US,D,20250805,000000,12.26,12.2867,11.69,11.73,908704,0
+DAVA.US,D,20250806,000000,11.81,11.9,11.63,11.81,548604,0
+DAVA.US,D,20250807,000000,12.105,12.2,11.81,12.18,800265,0
+DAVA.US,D,20250808,000000,12.5,12.735,12.145,12.49,745580,0
+DAVA.US,D,20250811,000000,13.19,13.43,12.2,12.29,757432,0
+DAVA.US,D,20250812,000000,12.7284,12.9,12.47,12.89,526765,0
+DAVA.US,D,20250813,000000,13.02,13.97,12.98,13.7,1233993,0
+DAVA.US,D,20250814,000000,14.1,14.25,13.31,13.41,869284,0
+DAVA.US,D,20250815,000000,13.29,13.32,12.55,12.59,1120090,0
+DAVA.US,D,20250818,000000,12.52,13.025,12.44,12.82,1155778,0
+DAVA.US,D,20250819,000000,12.945,13.13,12.67,12.8,813433,0
+DAVA.US,D,20250820,000000,12.56,12.8695,12.54,12.71,717572,0
+DAVA.US,D,20250821,000000,12.565,13.13,12.43,12.99,773258,0
+DAVA.US,D,20250822,000000,13.21,14.07,13.2,13.69,725896,0
+DAVA.US,D,20250825,000000,13.82,13.96,13.51,13.88,481987,0
+DAVA.US,D,20250826,000000,13.94,14.0654,13.57,13.62,768184,0
+DAVA.US,D,20250827,000000,13.57,14.44,13.5,14.41,590089,0
+DAVA.US,D,20250828,000000,14.555,14.82,14.28,14.67,947854,0
+DAVA.US,D,20250829,000000,14.53,14.99,14.515,14.68,1034986,0
+DAVA.US,D,20250902,000000,14.31,14.61,13.91,14.34,1167463,0
+DAVA.US,D,20250903,000000,14.28,14.58,14.18,14.38,1051802,0
+DAVA.US,D,20250904,000000,10.82,11.11,9.84,9.97,9788253,0
+DAVA.US,D,20250905,000000,10.07,10.29,10.01,10.18,2663107,0
+DAVA.US,D,20250908,000000,10.075,10.2,9.735,10.03,2067617,0
+DAVA.US,D,20250909,000000,10.02,10.16,9.77,9.93,1261777,0
+DAVA.US,D,20250910,000000,9.9,9.99,9.365,9.4,1472621,0
+DAVA.US,D,20250911,000000,9.41,10.12,9.34,10,2550042,0
+DAVA.US,D,20250912,000000,10.05,10.0842,9.78,9.88,1351131,0
+DAVA.US,D,20250915,000000,10.0035,10.0035,9.41,9.45,1335658,0
+DAVA.US,D,20250916,000000,9.6,9.74,9.465,9.63,1126927,0
+DAVA.US,D,20250917,000000,9.715,9.97,9.46,9.55,1147823,0
+DAVA.US,D,20250918,000000,9.635,9.738,9.34,9.54,1026920,0
+DAVA.US,D,20250919,000000,9.58,9.59,9.15,9.23,1597079,0
+DAVA.US,D,20250922,000000,9.16,9.3494,9.12,9.15,1381311,0
+DAVA.US,D,20250923,000000,9.24,9.4163,9.1,9.17,1460045,0
+DAVA.US,D,20250924,000000,9.2704,9.49,9.2,9.38,1466625,0
+DAVA.US,D,20250925,000000,9.24,9.25,8.8,8.8,2097816,0
+DAVA.US,D,20250926,000000,8.83,8.9644,8.7,8.89,963110,0
+DAVA.US,D,20250929,000000,8.97,9.1,8.87,9,913850,0
+DAVA.US,D,20250930,000000,8.96,9.15,8.9,9.1,1040024,0
+DAVA.US,D,20251001,000000,9.02,9.33,8.9,9.33,1125096,0
+DAVA.US,D,20251002,000000,9.33,9.64,9.145,9.17,982320,0
+DAVA.US,D,20251003,000000,9.24,9.44,9.16,9.2,1121526,0
+DAVA.US,D,20251006,000000,9.33,9.45,9.14,9.29,1101641,0
+DAVA.US,D,20251007,000000,9.34,9.4391,8.94,8.97,1057561,0
+DAVA.US,D,20251008,000000,9.04,9.1244,8.8301,8.94,984696,0
+DAVA.US,D,20251009,000000,8.92,9.04,8.88,8.95,886189,0
+DAVA.US,D,20251010,000000,8.96,9.13,8.29,8.31,1743463,0
+DAVA.US,D,20251013,000000,8.42,8.4498,8.27,8.39,668351,0
+DAVA.US,D,20251014,000000,8.27,8.69,8.17,8.58,714564,0
+DAVA.US,D,20251015,000000,8.675,8.76,8.56,8.66,771737,0
+DAVA.US,D,20251016,000000,8.7001,8.78,8.41,8.52,509517,0
+DAVA.US,D,20251017,000000,8.24,8.54,8.22,8.46,689180,0
+DAVA.US,D,20251020,000000,8.58,8.95,8.5,8.61,894592,0
+DAVA.US,D,20251021,000000,8.615,9.0163,8.58,8.84,1094550,0
+DAVA.US,D,20251022,000000,8.8,9.03,8.685,8.74,565208,0
+DAVA.US,D,20251023,000000,8.74,8.74,8.55,8.71,535097,0
+DAVA.US,D,20251024,000000,8.92,9.5,8.792,9.46,1655638,0
+DAVA.US,D,20251027,000000,9.6,9.7,9.35,9.63,1141906,0
+DAVA.US,D,20251028,000000,9.59,9.88,9.51,9.65,956735,0
+DAVA.US,D,20251029,000000,9.6,9.75,9.46,9.62,773884,0
+DAVA.US,D,20251030,000000,9.5,9.62,9.22,9.24,767769,0
+DAVA.US,D,20251031,000000,9.295,9.4,9.075,9.27,812859,0
+DAVA.US,D,20251103,000000,9.3,9.33,8.82,8.86,595134,0
+DAVA.US,D,20251104,000000,8.59,8.85,8.46,8.46,486339,0
+DAVA.US,D,20251105,000000,8.49,8.93,8.45,8.89,595448,0
+DAVA.US,D,20251106,000000,8.88,8.945,8.71,8.9,611604,0
+DAVA.US,D,20251107,000000,8.82,9.39,8.82,9.3,1289098,0
+DAVA.US,D,20251110,000000,9.4,9.47,8.89,9.43,1635662,0
+DAVA.US,D,20251111,000000,6.99,7.347,6.64,6.95,5774742,0
+DAVA.US,D,20251112,000000,6.985,7.36,6.9101,7.34,1977782,0
+DAVA.US,D,20251113,000000,7.22,7.29,6.8014,6.91,1821657,0
+DAVA.US,D,20251114,000000,6.79,6.85,6.52,6.56,1985758,0
+DAVA.US,D,20251117,000000,6.59,6.63,6.235,6.33,1568091,0
+DAVA.US,D,20251118,000000,6.25,6.32,6.1635,6.22,952088,0
+DAVA.US,D,20251119,000000,6.24,6.28,6.1,6.13,1057298,0
+DAVA.US,D,20251120,000000,6.2,6.22,6.03,6.11,1252564,0
+DAVA.US,D,20251121,000000,6.08,6.405,6.05,6.3,1326780,0
+DAVA.US,D,20251124,000000,6.3,6.41,6.17,6.3,756287,0
+DAVA.US,D,20251125,000000,6.28,6.445,6.27,6.35,1182741,0
+DAVA.US,D,20251126,000000,6.35,6.405,6.24,6.34,700546,0
+DAVA.US,D,20251128,000000,6.36,6.54,6.31,6.46,710690,0
+DAVA.US,D,20251201,000000,6.38,6.4486,6.25,6.25,856182,0
+DAVA.US,D,20251202,000000,6.25,6.2666,6.02,6.05,1050867,0
+DAVA.US,D,20251203,000000,6.1,6.38,6.06,6.31,1373599,0
+DAVA.US,D,20251204,000000,6.35,6.63,6.29,6.48,1466569,0
+DAVA.US,D,20251205,000000,6.44,6.85,6.3601,6.74,3813733,0
+DAVA.US,D,20251208,000000,6.71,6.84,6.42,6.5,1002275,0
+DAVA.US,D,20251209,000000,6.5,6.77,6.45,6.67,868747,0
+DAVA.US,D,20251210,000000,6.6262,6.78,6.51,6.69,817013,0
+DAVA.US,D,20251211,000000,6.68,6.75,6.55,6.59,851025,0
+DAVA.US,D,20251212,000000,6.655,6.81,6.58,6.64,865310,0
+DAVA.US,D,20251215,000000,6.64,7,6.43,6.96,1759161,0
+DAVA.US,D,20251216,000000,6.97,7.07,6.89,7.01,783984,0
+DAVA.US,D,20251217,000000,7.01,7.18,6.92,6.99,987568,0
+DAVA.US,D,20251218,000000,7.015,7.09,6.6,6.79,1427482,0
+DAVA.US,D,20251219,000000,6.8471,6.88,6.705,6.84,712359,0
+DAVA.US,D,20251222,000000,6.85,7,6.8,6.82,607115,0
+DAVA.US,D,20251223,000000,6.78,6.78,6.42,6.54,714988,0
+DAVA.US,D,20251224,000000,6.41,6.5609,6.4,6.53,298050,0
+DAVA.US,D,20251226,000000,6.525,6.625,6.4601,6.62,331199,0
+DAVA.US,D,20251229,000000,6.545,6.73,6.51,6.56,582930,0
+DAVA.US,D,20251230,000000,6.48,6.6,6.385,6.44,616303,0
+DAVA.US,D,20251231,000000,6.4,6.43,6.29,6.32,767590,0
+DAVA.US,D,20260102,000000,6.3663,6.3841,6.085,6.09,698424,0
+DAVA.US,D,20260105,000000,6.11,6.5,6.11,6.39,615216,0
+DAVA.US,D,20260106,000000,6.405,6.687663,6.405,6.67,599923,0
+DAVA.US,D,20260107,000000,6.67,6.865,6.595,6.67,503449,0
+DAVA.US,D,20260108,000000,6.61,6.85,6.58,6.74,653826,0
+DAVA.US,D,20260109,000000,6.755,7,6.66,6.92,734121,0
+DAVA.US,D,20260112,000000,6.9,6.905,6.75,6.9,414918,0
+DAVA.US,D,20260113,000000,6.9,6.95,6.5789,6.64,399413,0
+DAVA.US,D,20260114,000000,6.67,7.09,6.67,7,656872,0
+DAVA.US,D,20260115,000000,7.08,7.08,6.73,6.88,446624,0
+DAVA.US,D,20260116,000000,6.83,6.88,6.64,6.66,424395,0
+DAVA.US,D,20260120,000000,6.51,6.655,6.355,6.43,529749,0
+DAVA.US,D,20260121,000000,6.49,6.6999,6.47,6.6,381130,0
+DAVA.US,D,20260122,000000,6.69,6.87,6.67,6.84,280174,0
+DAVA.US,D,20260123,000000,6.82,7,6.81,6.99,409288,0
+DAVA.US,D,20260126,000000,6.98,7.0442,6.8,6.94,378417,0
+DAVA.US,D,20260127,000000,6.9,6.9,6.65,6.75,245108,0
+DAVA.US,D,20260128,000000,6.8,6.88,6.56,6.6,231703,0
+DAVA.US,D,20260129,000000,6.55,6.59,6.1393,6.3,415056,0
+DAVA.US,D,20260130,000000,6.24,6.4,6.19,6.32,227579,0
+DAVA.US,D,20260202,000000,6.3,6.53,6.2,6.25,296136,0
+DAVA.US,D,20260203,000000,6.17,6.17,5.479,5.61,870811,0
+DAVA.US,D,20260204,000000,5.57,5.72,5.445,5.57,845230,0
+DAVA.US,D,20260205,000000,5.5,5.525,5.03,5.09,672754,0
+DAVA.US,D,20260206,000000,5.15,5.53,5.11,5.46,401113,0
+DAVA.US,D,20260209,000000,5.31,5.51,5.165,5.5,445963,0
+DAVA.US,D,20260210,000000,5.52,5.73,5.47,5.57,290258,0
+DAVA.US,D,20260211,000000,5.58,5.66,5.22,5.26,401474,0
+DAVA.US,D,20260212,000000,5.355,5.355,4.845,5.01,546337,0
+DAVA.US,D,20260213,000000,5.08,5.17,4.975,5.1,471072,0
+DAVA.US,D,20260217,000000,5.04,5.145,4.9603,5.09,356331,0
+DAVA.US,D,20260218,000000,5.13,5.387,5.055,5.23,584563,0
diff --git a/daily/us/nyse stocks/1/dds.us.txt b/daily/us/nyse stocks/1/dds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6347173c9a7c02c988f9a1f6cacb6b2eb3b79bac
--- /dev/null
+++ b/daily/us/nyse stocks/1/dds.us.txt	
@@ -0,0 +1,9226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDS.US,D,19890630,000000,15.214,15.214,14.7477,14.8765,168374.54970633,0
+DDS.US,D,19890703,000000,14.8765,14.9021,14.814,14.814,18177.073757573,0
+DDS.US,D,19890705,000000,14.814,14.814,14.649,14.6815,122390.04564707,0
+DDS.US,D,19890706,000000,14.6168,14.6815,14.6168,14.6815,134624.51306561,0
+DDS.US,D,19890707,000000,14.649,14.6815,14.6168,14.649,73436.348718844,0
+DDS.US,D,19890710,000000,14.5921,14.6168,14.56,14.5921,37457.834700983,0
+DDS.US,D,19890711,000000,14.6168,14.7477,14.5921,14.6815,78624.5226125,0
+DDS.US,D,19890712,000000,14.6168,14.6815,14.56,14.6815,27813.761203321,0
+DDS.US,D,19890713,000000,14.7477,14.997,14.7477,14.9657,87155.412571864,0
+DDS.US,D,19890714,000000,15.0271,15.0271,14.8453,15.0271,147612.35777925,0
+DDS.US,D,19890717,000000,14.997,15.8784,14.997,15.8784,292255.52268953,0
+DDS.US,D,19890718,000000,15.8129,15.8784,15.7495,15.8129,178024.95410562,0
+DDS.US,D,19890719,000000,15.846,16.1305,15.846,16.0992,433553.86123355,0
+DDS.US,D,19890720,000000,16.0669,16.0992,15.8784,15.9702,447280.31113848,0
+DDS.US,D,19890721,000000,15.937,16.0033,15.9039,16.0033,238103.10036492,0
+DDS.US,D,19890724,000000,15.937,15.9702,15.6849,15.6849,146125.65104422,0
+DDS.US,D,19890725,000000,15.5304,15.5304,15.4991,15.4991,1305860.3090971,0
+DDS.US,D,19890726,000000,15.5304,15.5951,15.4991,15.5638,557803.08166211,0
+DDS.US,D,19890727,000000,15.5638,15.5638,15.5304,15.5304,192112.26540401,0
+DDS.US,D,19890728,000000,15.4991,15.5638,15.466,15.5638,304861.40300425,0
+DDS.US,D,19890731,000000,15.5951,15.5951,15.4991,15.5304,241443.70613008,0
+DDS.US,D,19890801,000000,15.5304,15.5951,15.4991,15.5304,285206.06371384,0
+DDS.US,D,19890802,000000,15.5304,15.5304,15.433,15.5304,253306.76065242,0
+DDS.US,D,19890803,000000,15.5304,15.5638,15.4991,15.5304,281497.21050329,0
+DDS.US,D,19890804,000000,15.5304,15.5304,15.433,15.5304,54886.80691481,0
+DDS.US,D,19890807,000000,15.4991,15.6289,15.375,15.6289,287432.43079042,0
+DDS.US,D,19890808,000000,15.6289,15.6289,15.3116,15.433,163185.3206624,0
+DDS.US,D,19890809,000000,15.3997,15.5304,15.3997,15.3997,114971.28407572,0
+DDS.US,D,19890810,000000,15.375,15.6289,15.2462,15.6289,427248.2832005,0
+DDS.US,D,19890811,000000,15.6289,15.6527,15.5638,15.6527,494382.21933712,0
+DDS.US,D,19890814,000000,15.6527,15.6527,15.5304,15.5304,127208.91694508,0
+DDS.US,D,19890815,000000,15.5304,15.5638,15.4991,15.5304,420944.81546801,0
+DDS.US,D,19890816,000000,15.5638,15.6289,15.5304,15.6289,685755.87954987,0
+DDS.US,D,19890817,000000,15.5951,16.0669,15.5951,16.0669,315246.19199375,0
+DDS.US,D,19890818,000000,16.0033,16.499,16.0033,16.4365,451354.24634356,0
+DDS.US,D,19890821,000000,16.3133,16.7854,16.2802,16.5968,326003.44902971,0
+DDS.US,D,19890822,000000,16.5968,16.7531,16.5302,16.7531,268140.06319401,0
+DDS.US,D,19890823,000000,16.7531,17.5048,16.7531,17.5048,330081.60483589,0
+DDS.US,D,19890824,000000,17.6327,18.0381,17.5048,18.0381,308198.8433186,0
+DDS.US,D,19890825,000000,18.0713,18.1698,17.5048,17.6979,194712.15567734,0
+DDS.US,D,19890828,000000,17.6667,18.1378,17.6667,18.1378,167639.10996586,0
+DDS.US,D,19890829,000000,18.2003,18.2601,17.9728,18.0713,449133.15501834,0
+DDS.US,D,19890830,000000,18.0061,18.0061,17.5368,17.6667,291512.69689714,0
+DDS.US,D,19890831,000000,17.6013,17.6667,17.6013,17.6667,54886.80691481,0
+DDS.US,D,19890901,000000,17.6013,17.6013,17.5709,17.5709,156508.32973316,0
+DDS.US,D,19890905,000000,17.5709,17.5709,17.4705,17.4705,87898.238364244,0
+DDS.US,D,19890906,000000,17.4477,17.4477,17.0343,17.0677,60823.082352211,0
+DDS.US,D,19890907,000000,17.1956,17.2507,16.9399,17.0033,192856.14634667,0
+DDS.US,D,19890908,000000,16.973,17.2855,16.6639,17.1956,499201.09063514,0
+DDS.US,D,19890911,000000,17.2507,17.7539,17.1956,17.6979,110150.30247718,0
+DDS.US,D,19890912,000000,17.7539,18.2003,17.7539,18.1378,390535.38459244,0
+DDS.US,D,19890913,000000,18.0713,18.389,17.8202,18.0713,505133.14547145,0
+DDS.US,D,19890914,000000,18.0061,18.0061,17.7539,17.7539,235879.89873913,0
+DDS.US,D,19890915,000000,17.6979,18.0713,17.6979,18.0713,343429.25579271,0
+DDS.US,D,19890918,000000,18.0713,18.5055,17.9728,18.3233,236995.19257799,0
+DDS.US,D,19890919,000000,18.2601,18.6371,18.2601,18.389,147238.83458252,0
+DDS.US,D,19890920,000000,18.389,18.5699,18.389,18.5699,241071.23808361,0
+DDS.US,D,19890921,000000,18.5699,18.5699,18.2601,18.3233,195825.33921565,0
+DDS.US,D,19890922,000000,18.2601,18.5699,18.2003,18.5376,255164.88028364,0
+DDS.US,D,19890925,000000,18.459,18.4883,18.0232,18.1206,180244.99028059,0
+DDS.US,D,19890926,000000,18.0551,18.0551,17.8942,17.8942,305603.17364635,0
+DDS.US,D,19890927,000000,17.8041,17.9254,17.6411,17.8354,152804.752274,0
+DDS.US,D,19890928,000000,17.8942,17.989,17.77,17.989,128694.56852985,0
+DDS.US,D,19890929,000000,17.9566,17.9566,17.8041,17.8942,131290.23820207,0
+DDS.US,D,19891002,000000,17.8942,17.8942,17.4553,17.8601,137224.40333894,0
+DDS.US,D,19891003,000000,17.8942,17.9254,17.586,17.6411,356412.87990526,0
+DDS.US,D,19891004,000000,17.7065,17.8041,17.6088,17.6411,104587.55023651,0
+DDS.US,D,19891005,000000,17.7065,17.77,17.6088,17.7377,307086.71493057,0
+DDS.US,D,19891006,000000,17.8354,17.8601,17.586,17.77,77513.449374749,0
+DDS.US,D,19891009,000000,17.9254,17.9254,17.6411,17.6411,53773.623376512,0
+DDS.US,D,19891010,000000,17.8354,17.8354,17.7065,17.8354,269258.52248366,0
+DDS.US,D,19891011,000000,17.8354,17.8942,17.7377,17.8354,93827.127749732,0
+DDS.US,D,19891012,000000,17.8942,17.8942,17.8354,17.8601,132773.77948629,0
+DDS.US,D,19891013,000000,17.8942,17.9254,16.7048,16.7048,267033.21055734,0
+DDS.US,D,19891016,000000,16.571,17.8942,16.266,17.6088,389421.14590388,0
+DDS.US,D,19891017,000000,17.5216,17.554,17.3918,17.4553,309312.02685689,0
+DDS.US,D,19891018,000000,17.4553,17.586,17.3256,17.3256,66016.531997231,0
+DDS.US,D,19891019,000000,17.3256,17.5216,17.3256,17.4239,86791.385727588,0
+DDS.US,D,19891020,000000,17.4239,17.6088,17.2676,17.5216,29666.605083178,0
+DDS.US,D,19891023,000000,17.554,17.586,17.5216,17.554,135000.14656289,0
+DDS.US,D,19891024,000000,17.4876,17.554,16.8269,17.0763,155768.66939161,0
+DDS.US,D,19891025,000000,16.9882,17.0763,16.9218,16.956,139078.30236907,0
+DDS.US,D,19891026,000000,17.0193,17.0193,16.5388,16.6384,85303.623842281,0
+DDS.US,D,19891027,000000,16.6705,16.7048,16.266,16.571,111264.54116575,0
+DDS.US,D,19891030,000000,16.737,16.8269,16.571,16.571,125359.23851605,0
+DDS.US,D,19891031,000000,16.6384,17.2676,16.6384,17.2042,137224.40333894,0
+DDS.US,D,19891101,000000,17.2042,17.586,17.2042,17.3008,166896.28417348,0
+DDS.US,D,19891102,000000,17.3918,17.3918,16.8574,16.8574,174316.10089509,0
+DDS.US,D,19891103,000000,16.7929,17.0193,16.6384,16.6384,132773.77948629,0
+DDS.US,D,19891106,000000,16.6044,16.6044,15.8214,15.9532,257388.08190941,0
+DDS.US,D,19891107,000000,15.9863,16.4537,15.9863,16.3882,567441.87940841,0
+DDS.US,D,19891108,000000,16.8269,17.3256,16.7692,17.1076,576346.29256453,0
+DDS.US,D,19891109,000000,17.1076,17.1407,16.8269,16.8269,155768.66939161,0
+DDS.US,D,19891110,000000,16.7692,17.1407,16.7692,16.9882,123132.87143945,0
+DDS.US,D,19891113,000000,17.0515,17.2042,17.0193,17.1076,100507.28412979,0
+DDS.US,D,19891114,000000,17.0515,17.2676,17.0515,17.1076,70097.853254229,0
+DDS.US,D,19891115,000000,17.1407,17.3256,17.0193,17.3256,163928.14645478,0
+DDS.US,D,19891116,000000,17.4239,17.5216,17.2042,17.5216,110150.30247718,0
+DDS.US,D,19891117,000000,17.4553,17.77,17.4553,17.586,185808.79767152,0
+DDS.US,D,19891120,000000,17.586,17.586,17.1407,17.2676,51547.256299919,0
+DDS.US,D,19891121,000000,17.2364,17.4553,17.1407,17.4553,79739.816451344,0
+DDS.US,D,19891122,000000,17.4239,17.554,17.3918,17.5216,129059.65052439,0
+DDS.US,D,19891124,000000,17.554,17.586,17.554,17.586,94202.761247016,0
+DDS.US,D,19891127,000000,17.6088,17.7065,17.4553,17.5216,45989.779810621,0
+DDS.US,D,19891128,000000,17.4553,17.5216,17.3256,17.3256,99393.045441217,0
+DDS.US,D,19891129,000000,17.2676,17.2676,16.8904,17.0193,139078.30236907,0
+DDS.US,D,19891130,000000,17.0193,17.2042,16.7048,16.8269,122019.68790115,0
+DDS.US,D,19891201,000000,16.7048,16.8269,16.483,16.7929,127582.44014182,0
+DDS.US,D,19891204,000000,16.8574,17.3008,16.8574,17.2676,410557.91617798,0
+DDS.US,D,19891205,000000,17.2042,17.4239,17.2042,17.3256,386459.33908681,0
+DDS.US,D,19891206,000000,17.4239,17.5216,17.2676,17.2676,123871.47663075,0
+DDS.US,D,19891207,000000,17.2042,17.4553,17.2042,17.3008,52663.605289036,0
+DDS.US,D,19891208,000000,17.3577,17.4239,17.2042,17.4239,155024.78844896,0
+DDS.US,D,19891211,000000,17.3918,17.7065,17.3256,17.7065,115710.9444173,0
+DDS.US,D,19891212,000000,17.6743,17.6743,17.4876,17.5216,87898.238364244,0
+DDS.US,D,19891213,000000,17.4876,17.6088,17.3918,17.4553,107924.99055086,0
+DDS.US,D,19891214,000000,17.4876,17.5216,17.2042,17.2676,195448.6505681,0
+DDS.US,D,19891215,000000,17.5216,17.586,17.3256,17.586,242928.30256456,0
+DDS.US,D,19891218,000000,17.586,17.9254,17.4876,17.5216,193228.61439314,0
+DDS.US,D,19891219,000000,17.4553,17.5216,17.3256,17.3577,230312.92589738,0
+DDS.US,D,19891220,000000,17.3577,17.4553,16.956,17.0193,65278.981956218,0
+DDS.US,D,19891221,000000,17.0763,17.3008,17.0763,17.3008,58227.412679974,0
+DDS.US,D,19891222,000000,17.3094,17.5927,17.3094,17.5927,60823.082352211,0
+DDS.US,D,19891226,000000,17.7217,17.7217,17.4962,17.4962,65645.11910104,0
+DDS.US,D,19891227,000000,17.4962,17.7539,17.4402,17.4705,70834.348144969,0
+DDS.US,D,19891228,000000,17.5292,17.8439,17.5292,17.7539,172459.03641414,0
+DDS.US,D,19891229,000000,17.8781,17.9102,17.8126,17.8439,65645.11910104,0
+DDS.US,D,19900102,000000,17.7784,18.7879,17.5927,18.7879,379780.23785703,0
+DDS.US,D,19900103,000000,18.7537,18.7879,18.3472,18.6589,471761.90777883,0
+DDS.US,D,19900104,000000,18.6892,18.6892,18.0295,18.3472,137224.40333894,0
+DDS.US,D,19900105,000000,18.3472,18.4428,17.9102,17.9102,341947.82480904,0
+DDS.US,D,19900108,000000,17.9102,18.0969,17.8126,18.0295,188036.21989839,0
+DDS.US,D,19900109,000000,18.0295,18.0295,17.5927,17.6581,130548.46755998,0
+DDS.US,D,19900110,000000,17.6904,17.9728,17.4705,17.8439,253306.76065242,0
+DDS.US,D,19900111,000000,17.9102,18.0969,17.9102,18.0295,106816.02761365,0
+DDS.US,D,19900112,000000,17.9102,17.9102,17.5625,17.7539,97911.61445755,0
+DDS.US,D,19900115,000000,17.5292,17.5292,17.2127,17.2127,346773.02700869,0
+DDS.US,D,19900116,000000,17.0925,17.6904,16.8432,17.5625,478427.29205505,0
+DDS.US,D,19900117,000000,17.4402,17.7217,17.2761,17.4402,293363.43047646,0
+DDS.US,D,19900118,000000,17.3748,17.4962,17.0925,17.2441,110894.18341982,0
+DDS.US,D,19900119,000000,17.3094,17.3748,17.2127,17.2127,91238.844129409,0
+DDS.US,D,19900122,000000,17.0287,17.2127,16.7122,16.7122,124985.71531931,0
+DDS.US,D,19900123,000000,16.7446,16.9055,16.6216,16.6553,90492.852886208,0
+DDS.US,D,19900124,000000,16.4623,16.9957,16.2726,16.8742,214364.32951695,0
+DDS.US,D,19900125,000000,16.9654,17.0591,16.8742,16.8742,52291.137242572,0
+DDS.US,D,19900126,000000,16.9055,16.9055,16.7122,16.809,272597.01794829,0
+DDS.US,D,19900129,000000,16.7446,16.7446,16.4051,16.4051,142047.49523803,0
+DDS.US,D,19900130,000000,16.4051,16.428,16.028,16.028,187295.50440656,0
+DDS.US,D,19900131,000000,16.0906,16.4051,16.0906,16.3389,167639.10996586,0
+DDS.US,D,19900201,000000,16.4051,16.5882,16.2111,16.5882,110894.18341982,0
+DDS.US,D,19900202,000000,16.4051,16.9654,16.4051,16.7446,134624.51306561,0
+DDS.US,D,19900205,000000,16.68,16.9055,16.68,16.7446,73436.348718844,0
+DDS.US,D,19900206,000000,16.7122,16.7122,16.4906,16.5235,76400.265836453,0
+DDS.US,D,19900207,000000,16.4623,16.4906,16.2413,16.3701,173570.10965189,0
+DDS.US,D,19900208,000000,16.2726,16.3389,16.0906,16.2111,422799.76964841,0
+DDS.US,D,19900209,000000,16.2726,16.2726,16.028,16.0906,371990.0633895,0
+DDS.US,D,19900212,000000,15.9939,16.0906,15.5238,15.5238,223268.74267306,0
+DDS.US,D,19900213,000000,15.5238,15.9617,15.5238,15.8385,1050696.4839637,0
+DDS.US,D,19900214,000000,15.9617,16.1456,15.8631,15.9296,117571.17434906,0
+DDS.US,D,19900215,000000,15.8954,16.3389,15.8954,16.2726,159849.99064861,0
+DDS.US,D,19900216,000000,16.3389,16.3389,16.2413,16.3058,45617.311764157,0
+DDS.US,D,19900220,000000,16.0906,16.1796,15.9617,16.1796,107924.99055086,0
+DDS.US,D,19900221,000000,16.1796,16.3389,16.1796,16.3058,81220.192284737,0
+DDS.US,D,19900222,000000,16.3389,16.428,16.1796,16.1796,212886.06398411,0
+DDS.US,D,19900223,000000,16.0906,16.2413,15.9939,16.0906,106816.02761365,0
+DDS.US,D,19900226,000000,16.0906,16.3058,16.0906,16.3058,63048.39427853,0
+DDS.US,D,19900227,000000,16.2413,16.5558,16.2413,16.3389,76034.128691629,0
+DDS.US,D,19900228,000000,16.4623,16.7446,16.4623,16.4623,544814.18179821,0
+DDS.US,D,19900301,000000,16.3389,16.5558,16.1456,16.2111,252199.90801577,0
+DDS.US,D,19900302,000000,16.1456,16.9055,16.1456,16.809,197305.71504904,0
+DDS.US,D,19900305,000000,16.7777,16.8432,16.5558,16.68,73803.541013941,0
+DDS.US,D,19900306,000000,16.68,16.809,16.5882,16.809,219189.5317166,0
+DDS.US,D,19900307,000000,16.9654,17.1558,16.9399,17.0591,117197.65115233,0
+DDS.US,D,19900308,000000,17.0591,17.7539,17.0591,17.7539,290397.4030583,0
+DDS.US,D,19900309,000000,17.6581,17.8439,17.2761,17.5292,155024.78844896,0
+DDS.US,D,19900312,000000,17.4705,17.4962,17.2761,17.2761,64901.238158389,0
+DDS.US,D,19900313,000000,17.1558,17.2127,16.8742,17.0591,155400.42194624,0
+DDS.US,D,19900314,000000,17.1245,17.4089,17.0925,17.2127,76772.733882916,0
+DDS.US,D,19900315,000000,17.2761,17.5927,17.2761,17.4705,47470.155644014,0
+DDS.US,D,19900316,000000,17.7217,17.9414,17.5292,17.8126,374585.73306175,0
+DDS.US,D,19900319,000000,17.8126,18.292,17.6581,18.1614,98652.329949382,0
+DDS.US,D,19900320,000000,18.0295,18.2601,17.9102,17.9728,157254.32097636,0
+DDS.US,D,19900321,000000,18.0295,18.0295,17.8439,17.8781,173570.10965189,0
+DDS.US,D,19900322,000000,17.8439,17.8439,17.5927,17.6904,221041.32044618,0
+DDS.US,D,19900323,000000,17.7217,17.8439,17.6904,17.6904,104960.01828298,0
+DDS.US,D,19900326,000000,17.7955,17.949,17.7312,17.949,104218.24764087,0
+DDS.US,D,19900327,000000,17.9254,18.7377,17.9254,18.7377,256275.95352139,0
+DDS.US,D,19900328,000000,18.4808,18.5452,18.1755,18.3329,128327.37623475,0
+DDS.US,D,19900329,000000,18.2685,18.4285,18.113,18.2335,186547.4028628,0
+DDS.US,D,19900330,000000,18.2685,18.6125,18.0809,18.4808,187295.50440656,0
+DDS.US,D,19900402,000000,18.1474,18.2987,17.9254,17.9795,132035.17429501,0
+DDS.US,D,19900403,000000,17.7955,18.4808,17.7955,18.113,208061.91693473,0
+DDS.US,D,19900404,000000,18.0467,18.3643,18.0146,18.0467,191745.07310892,0
+DDS.US,D,19900405,000000,18.0467,18.2335,17.9795,18.0809,99393.045441217,0
+DDS.US,D,19900406,000000,18.3329,18.4808,18.2077,18.4808,90124.605440838,0
+DDS.US,D,19900409,000000,18.5141,18.7622,18.5141,18.6125,86416.807380577,0
+DDS.US,D,19900410,000000,18.7377,18.7962,18.6125,18.7377,170232.66933755,0
+DDS.US,D,19900411,000000,18.7377,18.7377,18.459,18.5141,86042.229033568,0
+DDS.US,D,19900412,000000,18.5784,19.1167,18.5784,19.0834,168011.57801232,0
+DDS.US,D,19900416,000000,19.3072,19.3072,19.0834,19.0834,206948.73339644,0
+DDS.US,D,19900417,000000,18.927,18.9945,18.7962,18.927,120535.09146667,0
+DDS.US,D,19900418,000000,18.9604,18.9604,18.3329,18.3329,105701.78892509,0
+DDS.US,D,19900419,000000,18.3329,18.7377,18.3329,18.5452,123871.47663075,0
+DDS.US,D,19900420,000000,18.5141,18.5784,18.3643,18.459,165412.74288926,0
+DDS.US,D,19900423,000000,18.2077,18.4285,18.1755,18.2077,152432.28422754,0
+DDS.US,D,19900424,000000,18.2077,18.2987,18.0467,18.0809,126468.20145326,0
+DDS.US,D,19900425,000000,18.1474,18.2685,18.0467,18.0467,40425.972419683,0
+DDS.US,D,19900426,000000,18.0809,18.113,18.0146,18.0809,152432.28422754,0
+DDS.US,D,19900427,000000,18.113,18.113,18.0146,18.0809,75288.13744843,0
+DDS.US,D,19900430,000000,18.0467,18.0467,17.7955,18.0467,166896.28417348,0
+DDS.US,D,19900501,000000,18.0467,18.0467,17.8269,17.9254,186926.20181091,0
+DDS.US,D,19900502,000000,17.9254,18.113,17.8942,18.0467,74173.89875986,0
+DDS.US,D,19900503,000000,18.0467,18.4285,18.0467,18.4285,97911.61445755,0
+DDS.US,D,19900504,000000,18.4285,19.0504,18.3643,19.0504,312650.5223215,0
+DDS.US,D,19900507,000000,19.0504,19.6181,19.0504,19.6181,91972.173569329,0
+DDS.US,D,19900508,000000,19.5602,19.8095,19.494,19.6181,264437.54088512,0
+DDS.US,D,19900509,000000,19.6181,19.6181,19.364,19.4617,108668.8714935,0
+DDS.US,D,19900510,000000,19.494,19.8711,19.3973,19.5602,151321.21098978,0
+DDS.US,D,19900511,000000,19.6181,20.4995,19.6181,20.4661,255164.88028364,0
+DDS.US,D,19900514,000000,20.5308,21.1933,20.5308,20.943,208801.57727628,0
+DDS.US,D,19900515,000000,20.7809,21.8244,20.6273,21.8244,381632.02658661,0
+DDS.US,D,19900516,000000,22.1326,22.1996,21.632,21.6643,642733.18230765,0
+DDS.US,D,19900517,000000,21.6944,21.758,21.3466,21.3789,331566.20127037,0
+DDS.US,D,19900518,000000,21.4435,21.4756,21.1269,21.4756,300411.83430188,0
+DDS.US,D,19900521,000000,21.4756,21.7247,21.4756,21.7247,371623.92624467,0
+DDS.US,D,19900522,000000,21.7914,21.9448,21.632,21.8479,471382.05368045,0
+DDS.US,D,19900523,000000,21.8783,22.1996,21.8244,22.1326,250340.73323428,0
+DDS.US,D,19900524,000000,22.1996,22.2966,21.9448,21.9448,101990.825414,0
+DDS.US,D,19900525,000000,22.3863,22.3863,22.1003,22.1003,167264.53161886,0
+DDS.US,D,19900529,000000,22.1326,22.3606,22.0745,22.3285,87527.880618328,0
+DDS.US,D,19900530,000000,22.4129,22.6065,22.3863,22.5096,134624.51306561,0
+DDS.US,D,19900531,000000,22.575,23.1123,22.5427,23.0783,182100.99961126,0
+DDS.US,D,19900601,000000,23.1436,23.2962,22.5096,22.575,196197.80726211,0
+DDS.US,D,19900604,000000,22.5096,22.6942,22.2652,22.6394,140933.25654947,0
+DDS.US,D,19900605,000000,22.6394,22.6641,22.3606,22.3863,221041.32044618,0
+DDS.US,D,19900606,000000,22.3606,22.3606,22.0414,22.1655,145013.52265619,0
+DDS.US,D,19900607,000000,22.2308,22.4774,22.01,22.1003,76400.265836453,0
+DDS.US,D,19900608,000000,22.1003,22.1003,21.3789,21.4435,298933.56876904,0
+DDS.US,D,19900611,000000,21.3126,21.4435,21.3126,21.3126,241443.70613008,0
+DDS.US,D,19900612,000000,21.4103,22.0745,21.3789,21.7914,184696.6692835,0
+DDS.US,D,19900613,000000,22.0414,22.2652,21.7914,22.1996,242179.14587054,0
+DDS.US,D,19900614,000000,22.2308,22.2966,22.0414,22.1003,122759.34824272,0
+DDS.US,D,19900615,000000,21.758,22.1003,21.758,22.0414,268140.06319401,0
+DDS.US,D,19900618,000000,21.9761,22.01,21.758,21.758,136112.27495091,0
+DDS.US,D,19900619,000000,21.7914,21.7914,21.3789,21.5666,118683.30273708,0
+DDS.US,D,19900620,000000,21.632,21.7914,21.5998,21.758,172459.03641414,0
+DDS.US,D,19900621,000000,21.758,22.0745,21.758,22.0745,101620.46766808,0
+DDS.US,D,19900622,000000,22.1326,22.5096,21.9448,21.9448,221786.2565391,0
+DDS.US,D,19900625,000000,21.9276,21.9276,21.615,21.615,150573.10944604,0
+DDS.US,D,19900626,000000,21.6784,21.702,21.1344,21.1344,633832.98975266,0
+DDS.US,D,19900627,000000,21.1695,21.6784,21.1695,21.615,367166.9714904,0
+DDS.US,D,19900628,000000,21.6482,21.6482,21.5173,21.5173,156141.13743806,0
+DDS.US,D,19900629,000000,21.5173,22.1495,21.5173,22.1495,317099.0358736,0
+DDS.US,D,19900702,000000,22.1495,22.4291,22.1495,22.304,77142.036478559,0
+DDS.US,D,19900703,000000,22.3371,22.8991,22.3371,22.8991,228832.550064,0
+DDS.US,D,19900705,000000,22.8991,22.8991,22.5245,22.6149,308571.31136506,0
+DDS.US,D,19900706,000000,22.4926,22.681,22.4604,22.6149,139824.29361227,0
+DDS.US,D,19900709,000000,22.681,22.7778,22.5578,22.7778,194712.15567734,0
+DDS.US,D,19900710,000000,22.7114,22.8099,22.6149,22.6149,278530.12793487,0
+DDS.US,D,19900711,000000,22.681,23.246,22.681,23.0953,167639.10996586,0
+DDS.US,D,19900712,000000,23.0621,23.5305,22.9644,23.5305,133516.60527869,0
+DDS.US,D,19900713,000000,23.5305,24.1596,23.4677,23.5305,118683.30273708,0
+DDS.US,D,19900716,000000,23.4677,23.6602,23.3465,23.5615,99024.797995848,0
+DDS.US,D,19900717,000000,23.5019,23.5305,23.0289,23.4677,126468.20145326,0
+DDS.US,D,19900718,000000,23.3465,23.3465,22.9644,22.9957,172086.56836768,0
+DDS.US,D,19900719,000000,22.9957,23.0621,22.8423,23.0289,137971.4497324,0
+DDS.US,D,19900720,000000,22.9957,22.9957,22.4604,22.4604,226976.54073331,0
+DDS.US,D,19900723,000000,22.4005,22.4005,21.6482,22.3371,264065.07283865,0
+DDS.US,D,19900724,000000,22.4005,22.4005,22.0186,22.1825,112007.36695811,0
+DDS.US,D,19900725,000000,22.1825,22.2728,21.832,22.1825,215849.98110171,0
+DDS.US,D,19900726,000000,22.1145,22.304,22.0489,22.2147,231056.80684003,0
+DDS.US,D,19900727,000000,22.2147,22.2147,21.7989,22.0186,126840.66949971,0
+DDS.US,D,19900730,000000,22.0186,22.0186,21.6784,21.9601,242554.77936783,0
+DDS.US,D,19900731,000000,21.8955,21.8955,21.2661,21.5173,194712.15567734,0
+DDS.US,D,19900801,000000,21.5173,21.5173,20.5696,21.1344,509586.93477491,0
+DDS.US,D,19900802,000000,21.0463,21.0463,20.4824,20.5696,266290.38476497,0
+DDS.US,D,19900803,000000,20.5696,21.0785,19.9781,20.8853,530725.81534954,0
+DDS.US,D,19900806,000000,20.9191,20.9838,20.1981,20.1981,266663.90796171,0
+DDS.US,D,19900807,000000,20.383,20.449,19.9449,20.1345,480284.35653601,0
+DDS.US,D,19900808,000000,20.1345,21.2009,20.1013,21.2009,258868.45774281,0
+DDS.US,D,19900809,000000,21.1344,21.702,21.1344,21.3307,241443.70613008,0
+DDS.US,D,19900810,000000,21.4841,21.5173,21.2966,21.4188,271852.08185536,0
+DDS.US,D,19900813,000000,21.394,21.394,21.1344,21.2966,234025.99970901,0
+DDS.US,D,19900814,000000,21.394,21.4511,21.2661,21.394,371623.92624467,0
+DDS.US,D,19900815,000000,21.4511,21.5173,21.1344,21.1344,179502.1644882,0
+DDS.US,D,19900816,000000,21.1344,21.1695,20.7647,20.7969,1860694.1978902,0
+DDS.US,D,19900817,000000,20.5696,20.6368,20.2634,20.5138,648294.87939805,0
+DDS.US,D,19900820,000000,20.5696,20.6026,20.4824,20.546,352704.02669472,0
+DDS.US,D,19900821,000000,20.2634,20.2634,19.9449,20.0029,579682.67772859,0
+DDS.US,D,19900822,000000,20.0362,20.3192,19.5697,19.6975,307456.01752622,0
+DDS.US,D,19900823,000000,18.4979,19.1888,18.4675,18.8704,1202757.355295,0
+DDS.US,D,19900824,000000,19.1329,19.4123,19.0682,19.347,425395.43932064,0
+DDS.US,D,19900827,000000,19.8483,20.4824,19.8483,20.1345,405368.68713404,0
+DDS.US,D,19900828,000000,20.1013,20.1345,19.9449,20.0362,299298.65076358,0
+DDS.US,D,19900829,000000,20.0362,20.287,20.0362,20.1013,276302.705708,0
+DDS.US,D,19900830,000000,20.0362,20.0682,19.8483,19.8796,346773.02700869,0
+DDS.US,D,19900831,000000,19.8483,20.0362,19.8169,20.0362,94575.229293479,0
+DDS.US,D,19900904,000000,19.9449,20.1981,19.9148,20.1981,91606.036424506,0
+DDS.US,D,19900905,000000,20.2304,21.2009,20.2304,20.854,307828.48557267,0
+DDS.US,D,19900906,000000,20.854,20.854,20.546,20.5696,205095.88951657,0
+DDS.US,D,19900907,000000,20.5696,20.7317,20.449,20.5138,175792.2561274,0
+DDS.US,D,19900910,000000,20.6368,20.6672,20.287,20.5138,206578.37565052,0
+DDS.US,D,19900911,000000,20.5696,20.6368,20.449,20.449,63794.38552173,0
+DDS.US,D,19900912,000000,20.449,20.449,20.1013,20.2634,300036.20080461,0
+DDS.US,D,19900913,000000,20.287,20.287,19.7849,19.8169,437266.93504518,0
+DDS.US,D,19900914,000000,19.7849,19.8483,19.5697,19.8483,230684.33879357,0
+DDS.US,D,19900917,000000,19.7849,20.1345,19.7849,20.1013,108293.23799623,0
+DDS.US,D,19900918,000000,20.0362,20.1667,19.7849,20.1013,280754.38471091,0
+DDS.US,D,19900919,000000,20.1345,20.449,20.1345,20.383,606382.20024335,0
+DDS.US,D,19900920,000000,20.1981,20.2634,20.1345,20.1667,284091.82502526,0
+DDS.US,D,19900921,000000,20.2304,20.2304,19.8169,19.9449,468047.77881692,0
+DDS.US,D,19900924,000000,19.9535,19.9535,18.8865,18.8865,479547.86164527,0
+DDS.US,D,19900925,000000,18.8865,19.4541,18.8219,19.3888,560395.58588354,0
+DDS.US,D,19900926,000000,19.4541,19.5857,19.0438,19.5195,441344.03570107,0
+DDS.US,D,19900927,000000,19.6096,19.7375,19.1091,19.2655,582277.29225055,0
+DDS.US,D,19900928,000000,19.2039,19.7698,18.7879,19.7375,734340.27388245,0
+DDS.US,D,19901001,000000,19.802,20.2065,19.7698,20.0844,238474.5132611,0
+DDS.US,D,19901002,000000,20.2389,20.836,20.2065,20.2065,350109.41217276,0
+DDS.US,D,19901003,000000,20.1507,20.1507,18.8865,18.9528,1942661.4365684,0
+DDS.US,D,19901004,000000,18.8865,19.0438,18.0061,18.6371,847086.24603186,0
+DDS.US,D,19901005,000000,18.5055,18.9528,18.2601,18.8865,235508.48584295,0
+DDS.US,D,19901008,000000,18.9528,19.2655,18.9528,19.0749,446161.85184881,0
+DDS.US,D,19901009,000000,19.0192,19.0192,18.1055,18.1378,1092236.695072,0
+DDS.US,D,19901010,000000,18.1917,18.1917,17.0925,17.1245,944997.8604894,0
+DDS.US,D,19901011,000000,16.8742,16.9055,15.9617,16.4623,766604.65893841,0
+DDS.US,D,19901012,000000,16.6553,17.3416,16.6216,17.1881,753622.08997611,0
+DDS.US,D,19901015,000000,17.2507,17.3416,16.6885,17.1245,495863.65032078,0
+DDS.US,D,19901016,000000,17.0591,17.2194,16.809,17.1245,275560.9350659,0
+DDS.US,D,19901017,000000,17.1558,17.4402,17.0591,17.2507,199157.50377861,0
+DDS.US,D,19901018,000000,17.2507,17.8202,17.2507,17.5927,561509.8245721,0
+DDS.US,D,19901019,000000,18.1614,18.7879,17.9728,18.6371,550753.62268641,0
+DDS.US,D,19901022,000000,18.6371,19.2655,18.5699,19.0749,399065.21940155,0
+DDS.US,D,19901023,000000,19.1091,19.5857,19.1091,19.3564,371990.0633895,0
+DDS.US,D,19901024,000000,19.2655,19.4541,19.0192,19.3232,297074.39398753,0
+DDS.US,D,19901025,000000,19.2655,19.2987,18.8865,19.0438,423171.1825446,0
+DDS.US,D,19901026,000000,18.7537,18.8219,18.2249,18.3233,224378.76076053,0
+DDS.US,D,19901029,000000,18.2601,18.6969,17.787,17.9414,371250.40304795,0
+DDS.US,D,19901030,000000,17.8781,18.3233,17.5927,18.3233,311908.7516794,0
+DDS.US,D,19901031,000000,18.389,18.7216,18.3233,18.4428,241811.95357544,0
+DDS.US,D,19901101,000000,18.5055,19.0192,18.389,19.0192,179133.91704284,0
+DDS.US,D,19901102,000000,19.0192,19.8892,19.0192,19.5857,721359.81522071,0
+DDS.US,D,19901105,000000,19.5857,19.8635,19.5518,19.8635,175428.22928312,0
+DDS.US,D,19901106,000000,19.8312,20.1184,19.7061,19.7698,340839.91702211,0
+DDS.US,D,19901107,000000,19.7375,19.9535,19.2342,19.2342,450241.06280527,0
+DDS.US,D,19901108,000000,19.2342,19.2655,18.6371,18.7537,749177.79702512,0
+DDS.US,D,19901109,000000,18.8219,19.7061,18.8219,19.4541,351222.59571106,0
+DDS.US,D,19901112,000000,19.7698,20.6511,19.7698,20.4321,433924.21897946,0
+DDS.US,D,19901113,000000,20.3991,20.9676,20.2065,20.5865,413156.75130101,0
+DDS.US,D,19901114,000000,20.5233,21.0558,20.5233,20.999,416492.08131481,0
+DDS.US,D,19901115,000000,21.0322,21.4036,20.87,20.9023,370137.21950965,0
+DDS.US,D,19901116,000000,20.9023,20.9023,20.5233,20.6197,601566.49439614,0
+DDS.US,D,19901119,000000,20.6511,21.0322,20.6511,20.9676,541113.76978985,0
+DDS.US,D,19901120,000000,21.0322,21.2833,20.9353,20.9353,362347.04504213,0
+DDS.US,D,19901121,000000,20.836,20.87,20.3991,20.5233,330823.37547799,0
+DDS.US,D,19901123,000000,20.49,20.7156,20.49,20.5233,103843.66929386,0
+DDS.US,D,19901126,000000,20.4661,20.6197,20.3355,20.6197,195448.6505681,0
+DDS.US,D,19901127,000000,20.7723,21.3126,20.7723,21.3126,475098.2929429,0
+DDS.US,D,19901128,000000,21.25,21.7172,21.25,21.5334,505508.77896873,0
+DDS.US,D,19901129,000000,21.468,21.5334,21.3703,21.5003,254051.69674534,0
+DDS.US,D,19901130,000000,21.468,22.1326,21.468,22.0659,314505.47650191,0
+DDS.US,D,19901203,000000,22.2899,22.3863,22.1655,22.1996,282607.22859078,0
+DDS.US,D,19901204,000000,22.2566,22.2566,21.9686,22.1655,153912.66006094,0
+DDS.US,D,19901205,000000,22.1655,22.3531,22.1326,22.2899,158364.33906384,0
+DDS.US,D,19901206,000000,22.7608,22.8829,22.4129,22.4774,386459.33908681,0
+DDS.US,D,19901207,000000,22.4129,22.4129,21.9686,22.1655,285578.53176029,0
+DDS.US,D,19901210,000000,22.1655,22.32,21.9116,22.1996,193228.61439314,0
+DDS.US,D,19901211,000000,22.1003,22.1326,21.8479,21.9116,305603.17364635,0
+DDS.US,D,19901212,000000,21.9686,22.4434,21.9362,22.4129,215849.98110171,0
+DDS.US,D,19901213,000000,22.4129,22.4129,22.2243,22.3531,160961.06388636,0
+DDS.US,D,19901214,000000,22.2899,22.32,22.0659,22.1655,244782.2015947,0
+DDS.US,D,19901217,000000,22.1655,22.1655,21.8479,21.9686,227346.89847922,0
+DDS.US,D,19901218,000000,21.9362,22.4774,21.9362,22.4774,371990.0633895,0
+DDS.US,D,19901219,000000,22.4774,22.4774,21.9116,22.1003,300784.30234835,0
+DDS.US,D,19901220,000000,22.1003,22.2899,21.8479,22.2566,308571.31136506,0
+DDS.US,D,19901221,000000,22.7286,22.8185,22.4434,22.7854,413530.27449776,0
+DDS.US,D,19901224,000000,22.7038,22.7362,22.5826,22.7038,83820.082558067,0
+DDS.US,D,19901226,000000,22.7362,22.8014,22.5826,22.6149,277046.58665065,0
+DDS.US,D,19901227,000000,22.5493,22.6149,22.1402,22.174,534436.77886062,0
+DDS.US,D,19901228,000000,22.1078,22.174,21.7914,21.9524,276302.705708,0
+DDS.US,D,19901231,000000,21.8859,22.1078,21.6719,22.0186,290769.87110477,0
+DDS.US,D,19910102,000000,21.9847,21.9847,21.5088,21.5088,298185.46722529,0
+DDS.US,D,19910103,000000,21.3212,21.3212,20.7876,20.7876,1309198.8045617,0
+DDS.US,D,19910104,000000,20.943,21.5088,20.943,21.4511,262955.05475117,0
+DDS.US,D,19910107,000000,21.3212,21.7324,21.1933,21.2909,426140.37541357,0
+DDS.US,D,19910108,000000,21.2909,21.2909,21.0398,21.1344,458408.98107064,0
+DDS.US,D,19910109,000000,21.3212,21.8546,21.2909,21.4188,346773.02700869,0
+DDS.US,D,19910110,000000,21.4188,21.8244,21.4188,21.8244,214364.32951695,0
+DDS.US,D,19910111,000000,21.8244,22.0489,21.6073,21.8859,303750.32976651,0
+DDS.US,D,19910114,000000,21.6406,21.8546,21.5751,21.8546,285945.72405538,0
+DDS.US,D,19910115,000000,21.8546,22.304,21.8244,22.2071,206208.0179046,0
+DDS.US,D,19910116,000000,22.0831,22.6717,22.0831,22.6717,208434.38498119,0
+DDS.US,D,19910117,000000,23.6849,23.6849,23.3038,23.4677,553351.40265921,0
+DDS.US,D,19910118,000000,23.2128,24.4466,23.2128,24.4466,568556.11809699,0
+DDS.US,D,19910121,000000,24.0639,24.152,23.246,23.5615,715054.23718766,0
+DDS.US,D,19910122,000000,23.0868,23.2128,20.9752,21.702,3928336.0740266,0
+DDS.US,D,19910123,000000,21.702,22.2394,21.702,22.0831,776614.86958089,0
+DDS.US,D,19910124,000000,22.3371,22.3682,22.0186,22.0489,988391.97062779,0
+DDS.US,D,19910125,000000,22.0489,22.304,21.7914,21.7914,364572.35696844,0
+DDS.US,D,19910128,000000,21.7914,22.4206,21.7914,22.2728,568556.11809699,0
+DDS.US,D,19910129,000000,22.2728,22.304,21.8546,22.1078,382006.60493363,0
+DDS.US,D,19910130,000000,22.0489,22.7362,22.0489,22.7038,1217594.8784377,0
+DDS.US,D,19910131,000000,22.647,22.8676,22.393,22.6717,543709.43946209,0
+DDS.US,D,19910201,000000,22.8014,23.0527,22.4206,22.9872,862659.208915,0
+DDS.US,D,19910204,000000,23.0527,23.8716,22.9644,23.5615,544814.18179821,0
+DDS.US,D,19910205,000000,23.5615,24.4466,23.5019,24.1284,668321.63158467,0
+DDS.US,D,19910206,000000,24.0639,24.6941,23.9672,24.6306,698361.75986458,0
+DDS.US,D,19910207,000000,24.6306,25.4484,24.1833,24.2507,605646.76050287,0
+DDS.US,D,19910208,000000,24.1833,24.5018,23.8716,24.3453,507357.4022475,0
+DDS.US,D,19910211,000000,24.3786,25.26,24.3139,25.1963,555203.19138878,0
+DDS.US,D,19910212,000000,25.6996,25.9261,25.1641,25.2931,788857.7782016,0
+DDS.US,D,19910213,000000,25.3489,25.5792,25.1015,25.5139,269628.88022959,0
+DDS.US,D,19910214,000000,25.3233,25.3489,24.75,24.8495,219557.77916197,0
+DDS.US,D,19910215,000000,25.0116,25.5139,24.914,25.4484,601566.49439614,0
+DDS.US,D,19910219,000000,25.4807,25.6343,25.4135,25.5462,284091.82502526,0
+DDS.US,D,19910220,000000,25.4807,25.6106,24.75,24.948,337868.61385259,0
+DDS.US,D,19910221,000000,24.8495,25.5139,24.8495,25.4135,178024.95410562,0
+DDS.US,D,19910222,000000,25.3823,26.0135,24.948,25.1339,257388.08190941,0
+DDS.US,D,19910225,000000,25.5139,25.7623,25.4135,25.5792,120535.09146667,0
+DDS.US,D,19910226,000000,25.4807,25.4807,24.9803,24.9803,105701.78892509,0
+DDS.US,D,19910227,000000,25.0116,25.0116,24.3139,24.5349,450616.69630254,0
+DDS.US,D,19910228,000000,24.4466,24.5349,23.8716,24.2507,1448277.1069307,0
+DDS.US,D,19910301,000000,24.2184,25.6343,24.2184,25.6343,468791.65975958,0
+DDS.US,D,19910304,000000,25.5792,26.5489,25.5792,26.4275,402027.0262186,0
+DDS.US,D,19910305,000000,26.4892,27.2444,26.4597,26.7099,528868.75086858,0
+DDS.US,D,19910306,000000,26.7401,26.9602,26.0787,26.927,748436.02638301,0
+DDS.US,D,19910307,000000,26.8616,27.1231,26.4892,26.4892,163557.78870887,0
+DDS.US,D,19910308,000000,26.4275,26.7099,26.2076,26.4892,128327.37623475,0
+DDS.US,D,19910311,000000,26.1451,26.327,25.9506,25.982,156508.32973316,0
+DDS.US,D,19910312,000000,26.0465,26.2314,25.7934,25.7934,247749.28416312,0
+DDS.US,D,19910313,000000,25.7623,25.8275,25.1963,25.6675,521451.04444752,0
+DDS.US,D,19910314,000000,25.7309,25.7309,24.75,25.2268,371623.92624467,0
+DDS.US,D,19910315,000000,25.6675,25.6675,25.3823,25.6106,449503.51276425,0
+DDS.US,D,19910318,000000,25.6106,26.0787,25.5462,26.0787,159107.16485622,0
+DDS.US,D,19910319,000000,26.0135,26.0135,25.0116,25.1963,348253.40284209,0
+DDS.US,D,19910320,000000,25.0116,25.6106,25.0116,25.4484,449133.15501834,0
+DDS.US,D,19910321,000000,25.4484,25.8275,25.4484,25.5792,181729.58671507,0
+DDS.US,D,19910322,000000,25.4978,25.5234,25.3974,25.4978,100507.28412979,0
+DDS.US,D,19910325,000000,25.5548,26.1195,25.5548,26.1195,47470.155644014,0
+DDS.US,D,19910326,000000,26.0626,27.165,25.9346,26.9773,485851.32937776,0
+DDS.US,D,19910327,000000,26.5628,26.5961,26.1547,26.5319,585989.3109119,0
+DDS.US,D,19910328,000000,26.5319,26.5319,25.9016,26.0626,389792.55880007,0
+DDS.US,D,19910401,000000,25.9982,26.0947,25.6836,25.7168,619736.1821018,0
+DDS.US,D,19910402,000000,25.5548,25.5868,25.2344,25.4645,1127467.1075459,0
+DDS.US,D,19910403,000000,26.4673,27.5411,26.2787,27.2282,4475015.7615078,0
+DDS.US,D,19910404,000000,27.165,27.4776,27.035,27.3789,809628.41133087,0
+DDS.US,D,19910405,000000,27.3476,27.3789,26.8784,27.1317,597119.03599433,0
+DDS.US,D,19910408,000000,27.0692,28.3288,27.0692,28.2956,474722.65944561,0
+DDS.US,D,19910409,000000,28.1088,28.4225,27.7278,27.9771,578204.41219573,0
+DDS.US,D,19910410,000000,28.1742,28.5199,27.9221,28.1421,507733.03574478,0
+DDS.US,D,19910411,000000,28.1742,29.119,27.9459,28.7409,421687.64126039,0
+DDS.US,D,19910412,000000,28.8612,29.5561,28.8612,29.4611,823716.77777954,0
+DDS.US,D,19910415,000000,29.3066,29.6849,29.2421,29.3066,458408.98107064,0
+DDS.US,D,19910416,000000,29.2421,30.2518,29.2421,29.972,466564.2375327,0
+DDS.US,D,19910417,000000,30.0042,30.2518,29.8393,30.0915,740277.60447011,0
+DDS.US,D,19910418,000000,29.972,30.1863,29.8716,30.0042,334534.33898907,0
+DDS.US,D,19910419,000000,30.0915,30.0915,28.7409,28.8054,627897.76946553,0
+DDS.US,D,19910422,000000,28.8054,29.0557,28.3608,28.9919,471761.90777883,0
+DDS.US,D,19910423,000000,29.0557,29.4914,29.0557,29.4043,421687.64126039,0
+DDS.US,D,19910424,000000,29.4376,29.7408,29.3703,29.5257,388312.18296667,0
+DDS.US,D,19910425,000000,29.4611,29.4914,29.0557,29.3703,186180.21056771,0
+DDS.US,D,19910426,000000,29.2421,29.2421,28.4225,28.4225,439866.8253185,0
+DDS.US,D,19910429,000000,28.7059,29.3703,28.6121,28.6121,632351.55876899,0
+DDS.US,D,19910430,000000,28.1421,28.5457,28.1421,28.5199,570412.12742766,0
+DDS.US,D,19910501,000000,28.8612,29.3703,28.7409,29.1769,439121.88922559,0
+DDS.US,D,19910502,000000,29.3703,30.5075,29.3066,29.4043,657197.18225361,0
+DDS.US,D,19910503,000000,29.3066,30.6582,29.2745,30.5075,825945.25515667,0
+DDS.US,D,19910506,000000,30.1227,30.374,30.0356,30.374,304486.82465725,0
+DDS.US,D,19910507,000000,30.316,30.5693,30.1539,30.2195,261468.34801614,0
+DDS.US,D,19910508,000000,30.1539,30.1539,29.8393,30.1539,116457.99081076,0
+DDS.US,D,19910509,000000,30.2518,30.8497,30.2518,30.5075,449503.51276425,0
+DDS.US,D,19910510,000000,30.5075,30.6334,29.7408,29.8393,366795.55859422,0
+DDS.US,D,19910513,000000,30.2518,31.2316,30.0603,31.0677,438748.36602884,0
+DDS.US,D,19910514,000000,30.6914,30.97,30.1863,30.5693,559653.81524143,0
+DDS.US,D,19910515,000000,30.4733,30.5075,29.4914,29.7171,466564.2375327,0
+DDS.US,D,19910516,000000,29.8716,31.1007,29.807,30.8183,589694.99867162,0
+DDS.US,D,19910517,000000,30.7548,30.97,30.4062,30.6914,309686.6052039,0
+DDS.US,D,19910520,000000,30.9455,31.5168,30.8497,30.97,376811.04498807,0
+DDS.US,D,19910521,000000,30.7862,31.3188,30.7862,31.2876,471382.05368045,0
+DDS.US,D,19910522,000000,31.2316,31.7983,30.9455,31.7983,242179.14587054,0
+DDS.US,D,19910523,000000,31.8542,32.0145,31.5756,31.7026,495492.23742459,0
+DDS.US,D,19910524,000000,31.8287,33.1813,31.7983,32.7109,752513.12703892,0
+DDS.US,D,19910528,000000,32.3321,32.6162,31.7661,32.3961,414270.9899896,0
+DDS.US,D,19910529,000000,32.5215,32.7678,32.1119,32.1443,337868.61385259,0
+DDS.US,D,19910530,000000,32.3321,32.7992,32.3321,32.6798,493269.03579883,0
+DDS.US,D,19910531,000000,32.5535,32.9925,32.5535,32.928,396466.38427848,0
+DDS.US,D,19910603,000000,32.928,33.1813,32.6162,32.6798,288913.8617741,0
+DDS.US,D,19910604,000000,32.6162,32.6162,32.1119,32.1443,231428.21973622,0
+DDS.US,D,19910605,000000,32.2013,32.2013,31.5756,31.6372,317469.39361951,0
+DDS.US,D,19910606,000000,31.6372,31.8287,30.9455,31.1994,503281.35674186,0
+DDS.US,D,19910607,000000,31.1994,31.2553,31.0677,31.134,272961.04479255,0
+DDS.US,D,19910610,000000,31.2316,31.2553,31.134,31.134,109408.53183508,0
+DDS.US,D,19910611,000000,31.2553,31.4505,31.0677,31.1651,317839.75136543,0
+DDS.US,D,19910612,000000,31.0353,31.3188,30.6914,30.6914,281497.21050329,0
+DDS.US,D,19910613,000000,30.7548,31.1994,30.374,31.1007,668321.63158467,0
+DDS.US,D,19910614,000000,31.0353,31.3188,30.9141,31.0677,235134.96264621,0
+DDS.US,D,19910617,000000,31.2876,31.5501,31.1651,31.4505,337128.95351104,0
+DDS.US,D,19910618,000000,31.3852,31.4505,30.9455,30.9455,258868.45774281,0
+DDS.US,D,19910619,000000,31.0677,31.0677,30.5075,31.0677,342694.87120252,0
+DDS.US,D,19910620,000000,31.134,31.3527,31.0032,31.3527,478427.29205505,0
+DDS.US,D,19910621,000000,31.4827,31.5756,31.134,31.2553,308940.6139607,0
+DDS.US,D,19910624,000000,30.7709,30.7709,30.2902,30.4232,360492.09086172,0
+DDS.US,D,19910625,000000,30.4232,30.8278,29.8223,29.8887,321180.35713061,0
+DDS.US,D,19910626,000000,30.0109,30.2594,29.7247,30.2594,241071.23808361,0
+DDS.US,D,19910627,000000,30.2594,30.7388,30.2594,30.6743,229203.96296019,0
+DDS.US,D,19910628,000000,30.6743,30.8012,30.1387,30.6099,242554.77936783,0
+DDS.US,D,19910701,000000,31.0193,31.6553,31.0193,31.6553,496608.58641372,0
+DDS.US,D,19910702,000000,31.7737,32.0306,31.6553,31.8068,517002.53089543,0
+DDS.US,D,19910703,000000,31.7179,31.8694,31.6553,31.7424,359009.60472778,0
+DDS.US,D,19910705,000000,31.8694,31.9974,31.8372,31.8694,74173.89875986,0
+DDS.US,D,19910708,000000,31.6553,31.8068,31.4591,31.8068,297816.16462965,0
+DDS.US,D,19910709,000000,31.8068,31.9642,31.0838,31.1416,269628.88022959,0
+DDS.US,D,19910710,000000,31.5244,31.5908,31.1179,31.2079,249230.71514679,0
+DDS.US,D,19910711,000000,31.2705,31.7737,31.1416,31.7737,167264.53161886,0
+DDS.US,D,19910712,000000,31.8372,31.9974,31.4021,31.5244,395723.55848611,0
+DDS.US,D,19910715,000000,31.5908,31.7179,31.4911,31.5908,184696.6692835,0
+DDS.US,D,19910716,000000,31.6553,31.9974,31.6553,31.7737,292255.52268953,0
+DDS.US,D,19910717,000000,31.8372,31.8372,31.1416,31.1416,222895.21947631,0
+DDS.US,D,19910718,000000,31.1736,31.6553,31.0838,31.3028,257388.08190941,0
+DDS.US,D,19910719,000000,31.3699,31.4911,31.0193,31.0506,228089.7242716,0
+DDS.US,D,19910722,000000,31.0838,31.3028,31.0193,31.0506,135746.13780608,0
+DDS.US,D,19910723,000000,31.1416,31.239,30.6743,30.7388,272961.04479255,0
+DDS.US,D,19910724,000000,30.8012,30.8572,30.2902,30.391,192856.14634667,0
+DDS.US,D,19910725,000000,30.2594,30.9879,30.2034,30.7388,374959.25625847,0
+DDS.US,D,19910726,000000,30.7709,30.954,30.5777,30.954,143902.44941845,0
+DDS.US,D,19910729,000000,31.0838,31.7179,31.0838,31.623,214364.32951695,0
+DDS.US,D,19910730,000000,31.6864,31.9328,31.6553,31.9017,428731.82448472,0
+DDS.US,D,19910731,000000,31.8372,31.9974,31.6864,31.7424,287057.85244341,0
+DDS.US,D,19910801,000000,31.7179,31.7179,31.3028,31.6553,289654.57726592,0
+DDS.US,D,19910802,000000,31.6864,31.7179,31.2705,31.4345,316732.89872878,0
+DDS.US,D,19910805,000000,31.4345,31.4591,31.1736,31.4021,107184.27505902,0
+DDS.US,D,19910806,000000,31.3347,31.7424,31.2079,31.5244,423538.37483969,0
+DDS.US,D,19910807,000000,31.5244,31.623,31.2079,31.4591,718763.09039821,0
+DDS.US,D,19910808,000000,31.4591,31.6553,31.0838,31.3347,172828.33900979,0
+DDS.US,D,19910809,000000,31.4021,31.7424,31.1736,31.3347,221786.2565391,0
+DDS.US,D,19910812,000000,31.4911,31.6864,31.4345,31.6553,392018.92587666,0
+DDS.US,D,19910813,000000,31.7737,31.9642,31.623,31.9328,404257.61389628,0
+DDS.US,D,19910814,000000,32.4046,33.1005,32.0863,32.7194,607873.12757945,0
+DDS.US,D,19910815,000000,33.1005,33.4788,32.783,32.783,258130.90770179,0
+DDS.US,D,19910816,000000,32.783,32.9118,32.0863,32.5375,351963.31120289,0
+DDS.US,D,19910819,000000,30.7709,31.9017,30.7709,31.5244,542224.84302761,0
+DDS.US,D,19910820,000000,31.6553,31.7737,31.4591,31.6864,436891.3015479,0
+DDS.US,D,19910821,000000,32.0863,32.9688,32.0863,32.9118,296331.56819516,0
+DDS.US,D,19910822,000000,33.1642,33.1642,32.8162,32.8487,244037.26550176,0
+DDS.US,D,19910823,000000,32.9118,33.5422,32.8162,33.1005,357899.5866403,0
+DDS.US,D,19910826,000000,33.1642,33.1642,32.7515,32.9422,181729.58671507,0
+DDS.US,D,19910827,000000,32.8814,32.9118,32.4713,32.7194,206208.0179046,0
+DDS.US,D,19910828,000000,32.783,32.8814,32.5375,32.8814,287057.85244341,0
+DDS.US,D,19910829,000000,32.8162,33.2872,32.7194,33.2872,275560.9350659,0
+DDS.US,D,19910830,000000,33.3496,33.601,33.0341,33.1005,194712.15567734,0
+DDS.US,D,19910903,000000,33.3496,33.5099,33.1318,33.1318,206208.0179046,0
+DDS.US,D,19910904,000000,33.4132,33.4464,32.2825,32.9118,354558.98087513,0
+DDS.US,D,19910905,000000,32.6875,33.1971,32.6875,32.8162,173199.75190598,0
+DDS.US,D,19910906,000000,32.8814,33.0673,32.602,32.9422,265546.50382232,0
+DDS.US,D,19910909,000000,32.8162,33.1005,32.7194,32.8487,189149.40343669,0
+DDS.US,D,19910910,000000,33.2634,33.2634,32.3168,32.3491,242554.77936783,0
+DDS.US,D,19910911,000000,32.437,32.602,32.4046,32.602,277046.58665065,0
+DDS.US,D,19910912,000000,32.602,32.7194,32.1195,32.1195,395723.55848611,0
+DDS.US,D,19910913,000000,32.2825,32.783,32.2825,32.5037,369767.916914,0
+DDS.US,D,19910916,000000,32.7515,33.2872,32.4713,33.2311,354185.4576784,0
+DDS.US,D,19910917,000000,33.2872,33.7316,33.2311,33.4132,534436.77886062,0
+DDS.US,D,19910918,000000,33.4132,33.6332,33.2872,33.4788,303008.55912439,0
+DDS.US,D,19910919,000000,33.4464,34.2322,33.3496,33.8302,277046.58665065,0
+DDS.US,D,19910920,000000,33.9507,34.0149,33.4788,33.8632,499942.86127724,0
+DDS.US,D,19910923,000000,33.7649,34.0463,33.4132,33.4132,294108.36656938,0
+DDS.US,D,19910924,000000,33.4938,33.8472,33.3676,33.3971,328965.25584676,0
+DDS.US,D,19910925,000000,33.4616,33.9346,33.4294,33.4616,514036.50347727,0
+DDS.US,D,19910926,000000,33.4616,33.6824,33.1813,33.1813,142419.96328451,0
+DDS.US,D,19910927,000000,33.272,33.3034,32.8653,33.1155,187295.50440656,0
+DDS.US,D,19910930,000000,33.1813,33.4616,32.9839,33.3346,206578.37565052,0
+DDS.US,D,19911001,000000,33.3346,33.3346,32.7345,32.9518,304861.40300425,0
+DDS.US,D,19911002,000000,32.9518,32.9518,32.2655,32.2655,323035.311311,0
+DDS.US,D,19911003,000000,31.8542,32.2987,31.7906,32.1358,229947.84390283,0
+DDS.US,D,19911004,000000,32.005,32.2342,31.5406,32.0382,339353.21028707,0
+DDS.US,D,19911007,000000,32.0712,32.1024,31.6704,31.7906,160589.65099016,0
+DDS.US,D,19911008,000000,31.8201,32.005,31.3527,31.3527,208434.38498119,0
+DDS.US,D,19911009,000000,30.9056,31.0353,30.5302,30.8431,817417.53064813,0
+DDS.US,D,19911010,000000,30.374,31.0353,29.8308,30.7785,798126.21820197,0
+DDS.US,D,19911011,000000,30.9056,31.8542,30.9056,31.8201,545933.69623813,0
+DDS.US,D,19911014,000000,31.8865,32.0382,31.4097,31.7906,410191.77903314,0
+DDS.US,D,19911015,000000,32.1024,32.4541,31.7576,32.3878,404626.91649193,0
+DDS.US,D,19911016,000000,32.2987,32.7992,32.2655,32.7678,272597.01794829,0
+DDS.US,D,19911017,000000,32.8334,32.9518,32.2987,32.3878,256275.95352139,0
+DDS.US,D,19911018,000000,32.3878,32.5215,32.2655,32.3244,251082.50387638,0
+DDS.US,D,19911021,000000,32.3548,32.3878,31.7576,32.005,90492.852886208,0
+DDS.US,D,19911022,000000,32.0382,32.4199,31.2876,31.5406,341947.82480904,0
+DDS.US,D,19911023,000000,31.5082,31.5756,30.625,30.7785,519971.72376439,0
+DDS.US,D,19911024,000000,30.4062,30.5302,29.5797,30.028,690941.94314296,0
+DDS.US,D,19911025,000000,30.212,30.4658,29.9625,29.9625,334534.33898907,0
+DDS.US,D,19911028,000000,29.9967,30.7785,29.9625,30.7548,346032.31151686,0
+DDS.US,D,19911029,000000,30.8732,31.4431,30.8098,31.3188,643101.42975304,0
+DDS.US,D,19911030,000000,31.0923,31.2553,30.3408,30.4401,491040.55842169,0
+DDS.US,D,19911031,000000,30.5616,30.8431,30.4658,30.5927,390535.38459244,0
+DDS.US,D,19911101,000000,30.5616,30.8098,30.4658,30.5302,374959.25625847,0
+DDS.US,D,19911104,000000,30.4981,30.4981,29.7749,29.807,482509.66846233,0
+DDS.US,D,19911105,000000,30.1454,30.1454,29.3958,29.6754,545190.87044576,0
+DDS.US,D,19911106,000000,30.276,30.374,29.9625,30.3065,693170.42052011,0
+DDS.US,D,19911107,000000,30.3065,32.7678,30.3065,32.6723,1019171.7592493,0
+DDS.US,D,19911108,000000,33.1155,33.147,32.169,32.2342,478806.09100316,0
+DDS.US,D,19911111,000000,32.2013,32.3878,31.9479,32.3878,492897.62290263,0
+DDS.US,D,19911112,000000,32.5877,33.2132,32.5877,33.1813,390904.68718809,0
+DDS.US,D,19911113,000000,33.1155,33.1155,32.8334,33.1155,317469.39361951,0
+DDS.US,D,19911114,000000,33.1813,33.5583,33.1813,33.3034,373473.60467372,0
+DDS.US,D,19911115,000000,33.272,33.3346,31.9793,32.2342,384599.10915505,0
+DDS.US,D,19911118,000000,32.2342,32.4199,31.6704,32.2342,415381.00807707,0
+DDS.US,D,19911119,000000,32.169,32.169,31.0923,31.2553,331191.62292336,0
+DDS.US,D,19911120,000000,31.4431,31.5082,30.7785,31.0353,199535.24757646,0
+DDS.US,D,19911121,000000,30.8098,31.5406,30.3408,30.9378,618624.05371378,0
+DDS.US,D,19911122,000000,30.9378,31.5406,30.9378,31.2553,326740.99907073,0
+DDS.US,D,19911125,000000,31.3188,31.7906,31.1908,31.6068,222895.21947631,0
+DDS.US,D,19911126,000000,31.7906,32.4199,31.6068,32.3244,375701.02690058,0
+DDS.US,D,19911127,000000,32.5535,32.639,32.169,32.169,115710.9444173,0
+DDS.US,D,19911129,000000,31.7906,31.8542,31.6068,31.7244,82336.541273853,0
+DDS.US,D,19911202,000000,31.4731,32.6162,31.4097,32.6162,332304.80646165,0
+DDS.US,D,19911203,000000,32.7992,33.1155,32.6723,33.0182,346400.55896223,0
+DDS.US,D,19911204,000000,32.9839,32.9839,32.5535,32.928,143529.98137197,0
+DDS.US,D,19911205,000000,32.7992,32.8334,32.1024,32.7034,172828.33900979,0
+DDS.US,D,19911206,000000,32.3548,33.5583,32.3548,33.0511,283352.1646837,0
+DDS.US,D,19911209,000000,32.9839,33.2474,32.9518,33.0511,235879.89873913,0
+DDS.US,D,19911210,000000,33.1155,33.3676,32.8653,33.3034,213627.83462621,0
+DDS.US,D,19911211,000000,33.4616,33.5269,32.5215,32.5877,547414.07207154,0
+DDS.US,D,19911212,000000,32.6723,32.7992,32.169,32.3548,345283.15482284,0
+DDS.US,D,19911213,000000,32.5535,33.4294,32.4874,33.4294,569668.24648502,0
+DDS.US,D,19911216,000000,33.9988,34.4964,31.7906,31.8542,1048470.1168871,0
+DDS.US,D,19911217,000000,30.7785,30.8431,29.3958,29.8308,3692834.9742355,0
+DDS.US,D,19911218,000000,29.8641,30.0915,28.6992,28.8612,2412190.646369,0
+DDS.US,D,19911219,000000,28.7647,29.6754,28.6992,29.0803,1740160.1615737,0
+DDS.US,D,19911220,000000,29.3315,29.3958,28.4139,29.265,2082105.8760823,0
+DDS.US,D,19911223,000000,29.3315,30.6582,29.2982,30.4981,737304.19100004,0
+DDS.US,D,19911224,000000,30.3246,30.9226,30.3246,30.7937,531836.8885873,0
+DDS.US,D,19911226,000000,30.7937,30.8572,30.2902,30.7293,330823.37547799,0
+DDS.US,D,19911227,000000,30.7937,31.4259,30.7937,30.954,529245.43951615,0
+DDS.US,D,19911230,000000,30.6743,31.7083,30.6743,31.5586,1015461.8508884,0
+DDS.US,D,19911231,000000,31.4259,31.7424,31.1736,31.1736,654967.6497262,0
+DDS.US,D,19920102,000000,31.1093,31.9328,30.515,31.7424,537030.33823231,0
+DDS.US,D,19920103,000000,31.3028,32.2492,31.1736,31.5586,722466.66785736,0
+DDS.US,D,19920106,000000,31.3028,31.5244,31.042,31.0762,347139.16415351,0
+DDS.US,D,19920107,000000,31.239,31.3028,30.9226,31.1736,803320.72299729,0
+DDS.US,D,19920108,000000,30.8572,31.0193,29.9134,30.6743,1208323.2729864,0
+DDS.US,D,19920109,000000,30.641,30.641,29.3152,29.4677,1939323.9962541,0
+DDS.US,D,19920110,000000,28.0197,29.7833,27.8917,29.4462,2805318.5351829,0
+DDS.US,D,19920113,000000,29.4129,29.4129,28.6811,28.7154,1283982.8233311,0
+DDS.US,D,19920114,000000,28.7154,29.4129,28.7154,29.2497,1404515.8044973,0
+DDS.US,D,19920115,000000,30.0441,30.7624,30.0441,30.641,972445.4845479,0
+DDS.US,D,19920116,000000,30.6099,32.0541,30.5464,30.8885,969847.70457513,0
+DDS.US,D,19920117,000000,31.3028,32.2492,31.0193,31.9974,675371.09056036,0
+DDS.US,D,19920120,000000,31.5244,31.8068,31.5244,31.7083,528501.55857348,0
+DDS.US,D,19920121,000000,31.6553,31.8694,30.9226,31.2079,813336.20939112,0
+DDS.US,D,19920122,000000,30.954,31.1736,30.7047,30.9226,638650.80590039,0
+DDS.US,D,19920123,000000,30.6743,30.7937,30.4157,30.7293,358635.02638077,0
+DDS.US,D,19920124,000000,30.7293,31.9328,30.7293,31.4259,562994.42100659,0
+DDS.US,D,19920127,000000,31.4259,31.6553,31.3699,31.5586,471015.91653563,0
+DDS.US,D,19920128,000000,31.623,31.623,31.3347,31.4591,282234.76054431,0
+DDS.US,D,19920129,000000,31.5244,31.7737,31.239,31.3028,346773.02700869,0
+DDS.US,D,19920130,000000,31.2705,31.4911,31.1093,31.3938,302636.09107794,0
+DDS.US,D,19920131,000000,31.5244,31.5586,30.9879,31.1736,552974.71401166,0
+DDS.US,D,19920203,000000,31.239,31.3028,30.8572,31.2705,372360.42113542,0
+DDS.US,D,19920204,000000,31.3028,31.9017,31.3028,31.8068,397949.92556269,0
+DDS.US,D,19920205,000000,31.8694,33.0011,31.8694,32.8487,628635.31950653,0
+DDS.US,D,19920206,000000,32.8162,32.8162,31.8068,31.9328,790709.56693119,0
+DDS.US,D,19920207,000000,32.1832,32.5696,31.8694,32.0222,618992.30115916,0
+DDS.US,D,19920210,000000,32.0863,32.4046,31.8372,32.0541,146866.36653605,0
+DDS.US,D,19920211,000000,32.1539,33.601,32.1539,33.1971,448019.97148004,0
+DDS.US,D,19920212,000000,32.9118,33.0673,32.8162,32.8162,349368.69668093,0
+DDS.US,D,19920213,000000,33.0011,33.1642,32.602,32.6875,277786.24699222,0
+DDS.US,D,19920214,000000,32.6323,32.8814,32.602,32.602,363457.06312959,0
+DDS.US,D,19920218,000000,32.6323,32.6323,32.0541,32.0541,179133.91704284,0
+DDS.US,D,19920219,000000,32.0863,32.4046,32.0541,32.1832,211769.71499498,0
+DDS.US,D,19920220,000000,32.3708,33.1005,32.3406,32.8814,372360.42113542,0
+DDS.US,D,19920221,000000,32.8814,33.1318,32.3708,32.4713,402027.0262186,0
+DDS.US,D,19920224,000000,32.5375,33.2872,32.5375,32.9688,271111.36636353,0
+DDS.US,D,19920225,000000,32.8162,33.8302,32.4046,33.5099,653859.74193927,0
+DDS.US,D,19920226,000000,33.5422,34.0785,33.3205,33.9507,772539.87922553,0
+DDS.US,D,19920227,000000,33.9507,33.9507,33.2311,33.3205,344173.13673536,0
+DDS.US,D,19920228,000000,33.38,33.38,32.1832,32.7515,498461.43029359,0
+DDS.US,D,19920302,000000,32.6875,32.9422,32.5696,32.8814,422060.10930684,0
+DDS.US,D,19920303,000000,32.8814,32.9422,32.5375,32.7515,134624.51306561,0
+DDS.US,D,19920304,000000,32.602,32.6323,32.1832,32.3168,411679.54091844,0
+DDS.US,D,19920305,000000,32.3168,32.3168,31.9642,32.1832,317839.75136543,0
+DDS.US,D,19920306,000000,31.7083,32.1539,31.7083,31.8372,304121.74266268,0
+DDS.US,D,19920309,000000,31.7737,31.7737,31.1736,31.3938,382006.60493363,0
+DDS.US,D,19920310,000000,31.5586,31.5586,31.3347,31.3347,257019.83446405,0
+DDS.US,D,19920311,000000,31.3699,31.4591,31.0762,31.0762,281497.21050329,0
+DDS.US,D,19920312,000000,31.042,31.042,30.6743,30.7047,333417.98999995,0
+DDS.US,D,19920313,000000,30.7293,31.3028,30.515,31.042,454695.907259,0
+DDS.US,D,19920316,000000,30.954,31.623,30.7047,31.5908,326369.58617453,0
+DDS.US,D,19920317,000000,32.1832,32.6875,32.1832,32.6875,387191.61337647,0
+DDS.US,D,19920318,000000,32.7515,32.8487,31.8372,31.9974,459146.53111165,0
+DDS.US,D,19920319,000000,31.9328,32.0222,31.6864,31.8372,166154.51353138,0
+DDS.US,D,19920320,000000,31.9017,32.6562,31.8694,32.6323,423916.11863753,0
+DDS.US,D,19920323,000000,32.5696,32.6562,32.2171,32.6562,208801.57727628,0
+DDS.US,D,19920324,000000,32.6562,32.783,32.0863,32.0863,182100.99961126,0
+DDS.US,D,19920325,000000,32.2655,32.3244,31.0601,31.3188,654603.62288192,0
+DDS.US,D,19920326,000000,31.5406,32.005,31.5082,31.7906,652373.03520423,0
+DDS.US,D,19920327,000000,31.7244,31.7244,31.3442,31.3442,210293.55976268,0
+DDS.US,D,19920330,000000,31.0601,31.8201,31.0032,31.6627,371990.0633895,0
+DDS.US,D,19920331,000000,31.695,32.0712,31.4431,31.5756,369394.39371726,0
+DDS.US,D,19920401,000000,31.5756,32.0712,31.4731,31.8865,580053.03547449,0
+DDS.US,D,19920402,000000,31.9737,32.0382,31.2553,31.3188,224755.44940809,0
+DDS.US,D,19920403,000000,31.3442,31.8201,31.2249,31.8201,287057.85244341,0
+DDS.US,D,19920406,000000,31.7906,32.169,31.7906,32.0712,320068.22874258,0
+DDS.US,D,19920407,000000,32.0382,32.1024,30.7464,30.8732,464709.28335231,0
+DDS.US,D,19920408,000000,30.7142,31.0258,30.2442,30.6582,629005.67725246,0
+DDS.US,D,19920409,000000,30.7142,31.4431,30.3664,31.1908,321551.77002679,0
+DDS.US,D,19920410,000000,31.5756,32.005,31.5756,31.7576,219930.24720843,0
+DDS.US,D,19920413,000000,31.8865,31.9177,31.7576,31.8201,218445.65077394,0
+DDS.US,D,19920414,000000,31.8865,31.8865,31.3785,31.4731,205095.88951657,0
+DDS.US,D,19920415,000000,31.6068,31.9737,31.4731,31.8542,231056.80684003,0
+DDS.US,D,19920416,000000,31.695,31.7906,31.2553,31.4431,367912.96273361,0
+DDS.US,D,19920420,000000,31.3188,31.3188,30.0517,30.1787,555203.19138878,0
+DDS.US,D,19920421,000000,30.276,30.7464,30.2442,30.5616,701700.2553292,0
+DDS.US,D,19920422,000000,30.5927,31.1585,30.5927,30.97,230684.33879357,0
+DDS.US,D,19920423,000000,30.97,31.2876,30.7464,31.0032,268518.86214212,0
+DDS.US,D,19920424,000000,31.0032,31.0032,30.3408,30.3976,699843.19084825,0
+DDS.US,D,19920427,000000,30.3664,30.7142,30.1787,30.3065,462112.5585298,0
+DDS.US,D,19920428,000000,30.3065,30.4307,30.1454,30.3408,567815.40260515,0
+DDS.US,D,19920429,000000,30.3664,30.5302,30.3065,30.4307,550753.62268641,0
+DDS.US,D,19920430,000000,30.3976,30.3976,29.9967,30.115,422060.10930684,0
+DDS.US,D,19920501,000000,30.0517,30.0831,29.7995,29.9294,703558.37496042,0
+DDS.US,D,19920504,000000,29.9294,30.276,29.8308,29.8973,509586.93477491,0
+DDS.US,D,19920505,000000,30.028,30.9056,29.9967,30.4307,690577.9162987,0
+DDS.US,D,19920506,000000,30.4307,30.9378,30.4307,30.7785,321551.77002679,0
+DDS.US,D,19920507,000000,30.7785,30.7785,30.1454,30.1787,345658.78832012,0
+DDS.US,D,19920508,000000,30.3065,30.3065,30.0517,30.0831,541854.48528169,0
+DDS.US,D,19920511,000000,30.1787,30.4658,30.1787,30.276,446161.85184881,0
+DDS.US,D,19920512,000000,30.7464,31.8201,30.5927,31.1265,821494.63130404,0
+DDS.US,D,19920513,000000,31.2249,32.0712,30.9056,31.0258,903462.92513251,0
+DDS.US,D,19920514,000000,31.0258,31.0601,30.625,30.8098,301152.54979371,0
+DDS.US,D,19920515,000000,30.5927,30.6829,30.3976,30.4658,432443.84314607,0
+DDS.US,D,19920518,000000,30.8098,30.9378,30.6829,30.9378,333790.45804641,0
+DDS.US,D,19920519,000000,30.9056,31.2249,30.8431,31.2249,333417.98999995,0
+DDS.US,D,19920520,000000,31.2249,31.3188,30.7464,30.8098,267405.67860382,0
+DDS.US,D,19920521,000000,30.8098,30.8098,30.1787,30.3065,353452.12823847,0
+DDS.US,D,19920522,000000,30.3976,30.8098,30.2442,30.6829,862659.208915,0
+DDS.US,D,19920526,000000,30.8732,30.9056,30.5927,30.6829,183583.4857452,0
+DDS.US,D,19920527,000000,30.7464,31.0032,30.6829,30.7785,162813.90776621,0
+DDS.US,D,19920528,000000,30.8431,31.2553,30.6829,31.2553,326369.58617453,0
+DDS.US,D,19920529,000000,31.3188,31.6372,31.2553,31.4731,527757.67763083,0
+DDS.US,D,19920601,000000,31.4431,31.7576,31.3785,31.6627,277046.58665065,0
+DDS.US,D,19920602,000000,31.6627,32.5535,31.6627,31.9737,495118.71422788,0
+DDS.US,D,19920603,000000,31.9737,31.9737,31.5406,31.695,374215.37531583,0
+DDS.US,D,19920604,000000,31.6068,31.8542,31.5756,31.7906,203237.76988535,0
+DDS.US,D,19920605,000000,31.6627,31.695,31.4431,31.6068,322661.78811427,0
+DDS.US,D,19920608,000000,31.5406,31.9177,31.4431,31.8201,139824.29361227,0
+DDS.US,D,19920609,000000,31.8201,32.1024,31.3442,31.6372,204479.68175698,0
+DDS.US,D,19920610,000000,31.4431,31.7244,30.3976,30.3976,466810.08754637,0
+DDS.US,D,19920611,000000,30.3976,30.97,30.115,30.6829,243050.69999626,0
+DDS.US,D,19920612,000000,30.8732,30.8732,28.9824,29.265,1422319.355058,0
+DDS.US,D,19920615,000000,29.4536,30.115,29.0728,29.3627,376316.1795099,0
+DDS.US,D,19920616,000000,29.5495,29.9294,29.3627,29.4536,260359.38507893,0
+DDS.US,D,19920617,000000,28.7883,28.8859,27.8443,28.3203,919158.28544736,0
+DDS.US,D,19920618,000000,27.6569,27.9383,25.7623,26.5148,2261117.3956934,0
+DDS.US,D,19920619,000000,26.5148,26.8956,26.2314,26.6123,865013.24917466,0
+DDS.US,D,19920622,000000,26.7099,27.3713,26.1375,26.4275,374461.22532949,0
+DDS.US,D,19920623,000000,26.6123,27.5592,26.4275,26.9943,324643.36032746,0
+DDS.US,D,19920624,000000,27.1952,27.4776,27.0104,27.2918,317224.59875611,0
+DDS.US,D,19920625,000000,27.2918,27.671,27.2918,27.3875,430592.05441648,0
+DDS.US,D,19920626,000000,27.1952,27.8585,27.0995,27.0995,389296.63817163,0
+DDS.US,D,19920629,000000,27.2918,27.5763,27.1952,27.1952,383363.52818505,0
+DDS.US,D,19920630,000000,27.3875,28.1421,27.3875,27.9526,187663.75185192,0
+DDS.US,D,19920701,000000,28.1421,28.6197,28.1421,28.4225,397091.03324026,0
+DDS.US,D,19920702,000000,28.6197,28.903,27.8585,28.1421,537030.33823231,0
+DDS.US,D,19920706,000000,28.0509,28.0509,27.2918,27.3875,298933.56876904,0
+DDS.US,D,19920707,000000,25.7699,25.9677,22.7447,24.6381,7173517.2139268,0
+DDS.US,D,19920708,000000,24.2593,24.5415,23.7833,24.4466,1650406.9690292,0
+DDS.US,D,19920709,000000,24.5415,25.3974,24.4466,25.203,936095.55763385,0
+DDS.US,D,19920710,000000,26.0626,26.1547,25.2997,25.2997,952782.75920558,0
+DDS.US,D,19920713,000000,25.3974,26.3441,25.2997,25.9677,704291.70440034,0
+DDS.US,D,19920714,000000,26.1547,26.1547,25.6836,25.7699,509830.67448803,0
+DDS.US,D,19920715,000000,25.6836,26.2463,25.5868,25.8703,646686.83038159,0
+DDS.US,D,19920716,000000,25.6836,25.7699,25.4892,25.7699,599587.0324835,0
+DDS.US,D,19920717,000000,25.6836,25.7699,25.4892,25.7699,506868.86767096,0
+DDS.US,D,19920720,000000,25.5868,26.1547,25.0202,25.9677,749666.33160165,0
+DDS.US,D,19920721,000000,26.0626,26.5319,25.7699,26.3441,362723.73368968,0
+DDS.US,D,19920722,000000,26.3441,26.3441,25.9677,26.0626,533195.92213926,0
+DDS.US,D,19920723,000000,26.2463,26.5319,26.1547,26.5319,206329.36018603,0
+DDS.US,D,19920724,000000,26.4369,26.8134,26.3441,26.725,281868.62339948,0
+DDS.US,D,19920727,000000,26.9117,27.1952,26.725,26.725,310173.02947987,0
+DDS.US,D,19920728,000000,26.9117,27.671,26.8134,27.5763,285699.87404171,0
+DDS.US,D,19920729,000000,27.7619,28.2376,27.5763,27.671,612932.57313977,0
+DDS.US,D,19920730,000000,27.4776,28.3361,27.3875,28.1421,397949.92556269,0
+DDS.US,D,19920731,000000,28.2376,28.903,27.9526,28.5199,383858.39366321,0
+DDS.US,D,19920803,000000,28.4225,28.5199,28.0509,28.1421,623690.885326,0
+DDS.US,D,19920804,000000,28.1421,28.1421,27.5763,27.8585,397459.28068562,0
+DDS.US,D,19920805,000000,27.8585,27.8585,27.5763,27.5763,352211.27151711,0
+DDS.US,D,19920806,000000,27.4776,27.5763,26.9117,27.0104,477691.85231459,0
+DDS.US,D,19920807,000000,27.0104,27.4776,27.0104,27.0995,360986.95633987,0
+DDS.US,D,19920810,000000,26.9117,27.1952,24.9236,26.725,1279897.281473,0
+DDS.US,D,19920811,000000,27.0104,27.0104,26.3441,26.3441,544196.91888833,0
+DDS.US,D,19920812,000000,26.3441,26.5319,25.8703,26.0626,575974.87966833,0
+DDS.US,D,19920813,000000,25.8703,26.2463,25.2997,25.4892,531594.20402444,0
+DDS.US,D,19920814,000000,25.8703,26.2463,25.4892,26.1547,334285.32352458,0
+DDS.US,D,19920817,000000,26.3441,26.9117,26.3441,26.8134,256275.95352139,0
+DDS.US,D,19920818,000000,26.8134,26.8134,26.2463,26.3441,171966.28123652,0
+DDS.US,D,19920819,000000,26.3441,26.3441,25.9677,26.2463,531221.73597798,0
+DDS.US,D,19920820,000000,26.3441,27.0995,26.2463,27.0995,495987.10290277,0
+DDS.US,D,19920821,000000,27.1952,27.3875,26.9117,27.0104,571026.22488671,0
+DDS.US,D,19920824,000000,26.9117,27.0104,26.5319,26.9117,376687.59240609,0
+DDS.US,D,19920825,000000,26.9117,27.0104,26.0626,26.3441,602304.04443716,0
+DDS.US,D,19920826,000000,26.2463,26.4369,26.0626,26.3441,169860.20129109,0
+DDS.US,D,19920827,000000,26.5319,26.6276,26.4369,26.5319,584255.69901292,0
+DDS.US,D,19920828,000000,26.6276,26.725,26.4369,26.5319,1040805.5053021,0
+DDS.US,D,19920831,000000,26.5319,26.6276,26.0626,26.4369,232288.16720894,0
+DDS.US,D,19920901,000000,26.0626,26.2463,25.7699,25.9677,813703.40168623,0
+DDS.US,D,19920902,000000,26.1547,26.1547,25.5868,25.9677,800231.24299716,0
+DDS.US,D,19920903,000000,26.1547,26.9117,26.0626,26.4369,958963.82950637,0
+DDS.US,D,19920904,000000,26.2463,26.3441,25.9677,26.0626,269997.12767495,0
+DDS.US,D,19920908,000000,26.1547,26.1547,25.4892,25.5868,210293.55976268,0
+DDS.US,D,19920909,000000,25.6836,26.2463,25.5868,26.2463,196561.83410639,0
+DDS.US,D,19920910,000000,26.4369,26.8134,26.3441,26.725,371990.0633895,0
+DDS.US,D,19920911,000000,26.8134,26.8134,26.2463,26.6276,171218.17969278,0
+DDS.US,D,19920914,000000,27.0995,27.0995,26.8134,26.9117,374712.35109454,0
+DDS.US,D,19920915,000000,26.9117,27.0104,26.4369,26.8134,147612.35777925,0
+DDS.US,D,19920916,000000,26.725,27.4776,26.6276,27.0104,204106.15856024,0
+DDS.US,D,19920917,000000,27.0104,27.1952,26.6276,26.8134,189520.81633287,0
+DDS.US,D,19920918,000000,27.671,28.0509,27.0995,28.0509,472867.7052652,0
+DDS.US,D,19920921,000000,28.0509,28.3361,27.7619,28.3361,249481.84091182,0
+DDS.US,D,19920922,000000,28.4225,28.6197,27.5763,27.671,337623.81898919,0
+DDS.US,D,19920923,000000,27.7619,27.9526,27.1952,27.5763,490179.5557987,0
+DDS.US,D,19920924,000000,27.5921,27.688,27.3081,27.3081,367541.54983742,0
+DDS.US,D,19920925,000000,27.3961,27.688,27.3081,27.688,129926.98404902,0
+DDS.US,D,19920928,000000,27.8766,28.067,27.688,27.7781,161335.64223336,0
+DDS.US,D,19920929,000000,27.3961,27.688,27.3081,27.688,168878.91153695,0
+DDS.US,D,19920930,000000,27.688,28.1562,27.688,27.9695,136731.64816131,0
+DDS.US,D,19921001,000000,27.9695,27.9695,27.1146,27.8766,261598.13149975,0
+DDS.US,D,19921002,000000,27.7781,27.8766,27.4919,27.5921,179631.94797182,0
+DDS.US,D,19921005,000000,27.4919,27.4919,26.6437,27.3961,283471.39666458,0
+DDS.US,D,19921006,000000,27.4919,28.6348,27.3961,28.2538,499574.61383188,0
+DDS.US,D,19921007,000000,28.5371,28.5371,27.3081,27.5921,987894.99484908,0
+DDS.US,D,19921008,000000,27.7781,28.4397,27.7781,28.067,583513.92837082,0
+DDS.US,D,19921009,000000,27.7781,28.067,27.688,27.688,225372.71231795,0
+DDS.US,D,19921012,000000,27.7781,28.2538,27.7781,28.2538,172828.33900979,0
+DDS.US,D,19921013,000000,28.3522,28.3522,27.8766,28.3522,389296.63817163,0
+DDS.US,D,19921014,000000,28.1562,28.8206,28.067,28.4397,226730.69071964,0
+DDS.US,D,19921015,000000,27.8766,29.2982,27.8766,29.2017,387568.30202402,0
+DDS.US,D,19921016,000000,29.5797,30.625,29.2017,30.625,477815.30489656,0
+DDS.US,D,19921019,000000,30.625,30.9056,29.6754,30.8098,701206.44500131,0
+DDS.US,D,19921020,000000,31.6704,31.7661,31.0032,31.1908,1112881.7653187,0
+DDS.US,D,19921021,000000,31.6704,32.1443,31.2876,31.3852,842634.56702893,0
+DDS.US,D,19921022,000000,31.2876,31.3852,30.5302,30.9056,564600.3597225,0
+DDS.US,D,19921023,000000,30.9056,31.0032,30.2442,30.3408,359506.58050648,0
+DDS.US,D,19921026,000000,30.4401,31.1908,30.4401,31.1007,404257.61389628,0
+DDS.US,D,19921027,000000,31.1908,31.6704,30.8098,31.0032,331069.22549166,0
+DDS.US,D,19921028,000000,31.2876,31.2876,30.5302,30.8098,306219.38140595,0
+DDS.US,D,19921029,000000,31.1007,31.4731,31.0032,31.4731,190386.03955696,0
+DDS.US,D,19921030,000000,31.4731,32.0456,31.1908,31.7661,430345.14925255,0
+DDS.US,D,19921102,000000,31.7661,32.8077,31.6704,32.8077,529245.43951615,0
+DDS.US,D,19921103,000000,32.6162,33.3734,32.4284,33.1813,861669.47795868,0
+DDS.US,D,19921104,000000,32.9925,33.0929,31.7661,32.0456,463845.1152785,0
+DDS.US,D,19921105,000000,31.1007,32.2342,30.625,31.7661,678329.7319266,0
+DDS.US,D,19921106,000000,31.7661,31.9479,31.4731,31.7661,296949.8862553,0
+DDS.US,D,19921109,000000,31.7661,33.5583,31.5756,33.4702,690821.65601182,0
+DDS.US,D,19921110,000000,33.3734,33.4702,32.8077,33.1813,532204.08088239,0
+DDS.US,D,19921111,000000,33.1813,34.6994,33.0929,34.6036,672154.99252745,0
+DDS.US,D,19921112,000000,34.6994,35.1752,34.322,34.4171,554463.53104724,0
+DDS.US,D,19921113,000000,34.4171,34.4171,34.1355,34.2255,288171.0359817,0
+DDS.US,D,19921116,000000,34.1355,35.0813,33.8539,35.0813,427497.298665,0
+DDS.US,D,19921117,000000,35.6499,36.1227,35.268,35.5485,812339.09238289,0
+DDS.US,D,19921118,000000,35.4631,35.5485,35.0813,35.3646,585248.59542006,0
+DDS.US,D,19921119,000000,35.3646,36.1227,35.3646,36.029,524799.03626459,0
+DDS.US,D,19921120,000000,36.3076,37.4505,35.9333,37.3539,1164309.7896377,0
+DDS.US,D,19921123,000000,37.17,37.552,36.6896,36.7862,684274.44856619,0
+DDS.US,D,19921124,000000,36.7862,37.4505,36.7862,37.17,493887.35385897,0
+DDS.US,D,19921125,000000,37.552,37.8336,37.4505,37.552,726672.49684661,0
+DDS.US,D,19921127,000000,37.733,37.8336,37.4505,37.4505,292502.42785347,0
+DDS.US,D,19921130,000000,37.17,38.2088,37.0734,38.2088,565217.62263236,0
+DDS.US,D,19921201,000000,37.552,37.6364,36.5949,37.3539,1200161.6856228,0
+DDS.US,D,19921202,000000,37.17,37.552,36.9758,37.17,648419.38713029,0
+DDS.US,D,19921203,000000,37.17,38.2088,37.0734,38.0174,653241.42387913,0
+DDS.US,D,19921204,000000,38.2088,38.3007,37.4505,37.4505,484985.05100341,0
+DDS.US,D,19921207,000000,37.733,38.2088,37.552,37.8336,333541.44258193,0
+DDS.US,D,19921208,000000,37.6364,38.0174,37.2591,37.2591,321678.38805959,0
+DDS.US,D,19921209,000000,37.3539,37.3539,36.029,36.3076,981345.67710291,0
+DDS.US,D,19921210,000000,36.3076,36.3076,35.3646,35.6499,403515.84325418,0
+DDS.US,D,19921211,000000,35.6499,36.5949,35.6499,36.409,286440.58953355,0
+DDS.US,D,19921214,000000,36.029,36.8847,36.029,36.3076,157375.66325779,0
+DDS.US,D,19921215,000000,36.3076,36.3076,35.9333,35.9333,89509.452831523,0
+DDS.US,D,19921216,000000,36.3076,36.3076,36.029,36.2206,213008.4614158,0
+DDS.US,D,19921217,000000,36.029,37.4505,35.7456,37.3539,363708.18889463,0
+DDS.US,D,19921218,000000,37.4505,37.733,37.2591,37.4505,420944.81546801,0
+DDS.US,D,19921221,000000,37.4505,37.552,36.2206,37.4505,323777.0819531,0
+DDS.US,D,19921222,000000,37.552,37.6364,36.5949,36.7862,468293.62883058,0
+DDS.US,D,19921223,000000,36.5056,38.4951,36.5056,38.3007,430091.91318696,0
+DDS.US,D,19921224,000000,38.2258,38.2258,37.2743,37.2743,178024.95410562,0
+DDS.US,D,19921228,000000,37.2743,37.9357,36.4252,37.9357,228210.01140276,0
+DDS.US,D,19921229,000000,37.9357,39.0798,37.6525,37.8506,269750.22251102,0
+DDS.US,D,19921230,000000,38.0343,38.0343,37.6525,37.9357,121154.46467708,0
+DDS.US,D,19921231,000000,38.3149,38.6021,37.7501,37.7501,145503.11238299,0
+DDS.US,D,19930104,000000,37.5605,37.7501,36.7057,36.8932,422305.95932053,0
+DDS.US,D,19930105,000000,36.6091,36.7057,36.1388,36.4252,504022.0722337,0
+DDS.US,D,19930106,000000,36.2282,36.8023,36.2282,36.3246,409079.65064511,0
+DDS.US,D,19930107,000000,36.2282,37.1871,36.2282,36.7057,545687.84622446,0
+DDS.US,D,19930108,000000,36.8023,36.8932,36.2282,36.8023,309565.26292247,0
+DDS.US,D,19930111,000000,36.8023,37.1871,36.6091,36.991,265669.95640429,0
+DDS.US,D,19930112,000000,36.991,37.2743,36.0451,36.8932,482015.85813443,0
+DDS.US,D,19930113,000000,36.8023,36.8932,36.2282,36.7057,351838.80347065,0
+DDS.US,D,19930114,000000,36.8023,36.8023,36.515,36.8023,192361.28086851,0
+DDS.US,D,19930115,000000,36.6091,36.991,36.515,36.7057,476456.27134459,0
+DDS.US,D,19930118,000000,36.6091,36.6091,35.8518,36.6091,317348.05133809,0
+DDS.US,D,19930119,000000,36.4252,36.6091,36.1388,36.6091,360617.65374423,0
+DDS.US,D,19930120,000000,36.515,36.515,35.9504,35.9504,352086.76378487,0
+DDS.US,D,19930121,000000,36.0451,36.4252,35.9504,36.3246,428731.82448472,0
+DDS.US,D,19930122,000000,36.3246,36.515,36.1388,36.1388,155768.66939161,0
+DDS.US,D,19930125,000000,35.9504,36.2282,35.666,36.2282,347515.85280107,0
+DDS.US,D,19930126,000000,36.2282,37.2743,36.1388,36.7057,558293.72653918,0
+DDS.US,D,19930127,000000,36.7057,37.2743,36.6091,37.2743,461985.940497,0
+DDS.US,D,19930128,000000,37.2743,37.371,36.8932,37.0895,528993.25860083,0
+DDS.US,D,19930129,000000,37.1871,37.1871,36.8023,37.1871,135248.1068771,0
+DDS.US,D,19930201,000000,37.371,37.371,36.4252,36.7057,566951.23453134,0
+DDS.US,D,19930202,000000,36.7057,37.371,36.7057,37.0895,530105.38698886,0
+DDS.US,D,19930203,000000,37.1871,38.6979,37.1871,38.6979,853514.2214966,0
+DDS.US,D,19930204,000000,39.9357,40.1194,38.6021,38.6979,404626.91649193,0
+DDS.US,D,19930205,000000,38.511,38.9841,37.6525,38.4133,311788.46454824,0
+DDS.US,D,19930208,000000,38.4133,38.4133,37.4676,38.2258,290518.74533973,0
+DDS.US,D,19930209,000000,38.3149,38.4133,37.9357,37.9357,244037.26550176,0
+DDS.US,D,19930210,000000,37.9357,37.9357,37.1871,37.2743,392388.22847231,0
+DDS.US,D,19930211,000000,37.371,38.2258,37.2743,38.1302,404257.61389628,0
+DDS.US,D,19930212,000000,37.9357,38.3149,37.4676,37.9357,409448.95324076,0
+DDS.US,D,19930216,000000,38.0343,38.0343,36.2282,36.515,526773.22242588,0
+DDS.US,D,19930217,000000,36.6091,36.6091,35.0016,35.1838,544694.94981732,0
+DDS.US,D,19930218,000000,35.4717,35.8518,34.7174,35.3816,581043.8215811,0
+DDS.US,D,19930219,000000,35.1838,35.283,34.521,34.7174,261837.65061178,0
+DDS.US,D,19930222,000000,34.905,35.5655,34.8064,35.1838,450368.73598833,0
+DDS.US,D,19930223,000000,35.666,35.666,33.6738,33.8632,653490.43934362,0
+DDS.US,D,19930224,000000,33.6738,35.1838,33.6738,35.0016,446412.97761385,0
+DDS.US,D,19930225,000000,35.0983,36.4252,35.0983,36.4252,225372.71231795,0
+DDS.US,D,19930226,000000,33.5761,34.7174,33.4788,33.6738,3054796.1554935,0
+DDS.US,D,19930301,000000,33.3895,33.4788,32.1539,32.437,1751901.8738147,0
+DDS.US,D,19930302,000000,32.7194,33.1971,32.437,33.0087,989874.45676173,0
+DDS.US,D,19930303,000000,33.0087,33.4788,32.7194,33.0087,616397.68663719,0
+DDS.US,D,19930304,000000,32.9118,33.0087,32.0541,32.7194,916929.80807022,0
+DDS.US,D,19930305,000000,33.1005,33.9584,32.8162,33.9584,511814.35700177,0
+DDS.US,D,19930308,000000,33.8632,34.521,33.6738,34.3371,590929.52449134,0
+DDS.US,D,19930309,000000,33.9584,34.0539,33.6738,33.6738,545315.37817801,0
+DDS.US,D,19930310,000000,33.4788,33.6738,33.0087,33.4788,465818.2462895,0
+DDS.US,D,19930311,000000,33.2958,33.9584,33.1971,33.7649,518117.82473426,0
+DDS.US,D,19930312,000000,33.8632,33.8632,33.5761,33.7649,456184.72429459,0
+DDS.US,D,19930315,000000,33.3895,33.5761,33.0087,33.1971,331938.66931682,0
+DDS.US,D,19930316,000000,33.1005,33.3895,32.9118,33.0087,248978.53423148,0
+DDS.US,D,19930317,000000,32.8162,33.0087,32.6323,32.8162,277786.24699222,0
+DDS.US,D,19930318,000000,32.9118,33.8632,32.9118,33.7649,281743.06051696,0
+DDS.US,D,19930319,000000,34.0539,34.0539,33.6738,33.7649,414150.70285844,0
+DDS.US,D,19930322,000000,33.5761,33.9584,33.4788,33.6738,286687.49469749,0
+DDS.US,D,19930323,000000,33.4788,33.5761,32.6323,32.6323,291512.69689714,0
+DDS.US,D,19930324,000000,32.2492,32.9118,31.8694,31.9642,636175.42335931,0
+DDS.US,D,19930325,000000,32.0712,32.2655,31.7906,31.7906,491908.94709658,0
+DDS.US,D,19930326,000000,31.9793,32.6476,31.9793,32.2655,417853.22516734,0
+DDS.US,D,19930329,000000,32.4541,33.2132,32.4541,33.1155,234394.24715438,0
+DDS.US,D,19930330,000000,34.1598,34.1598,33.3971,33.7821,418968.51900618,0
+DDS.US,D,19930331,000000,33.8795,35.0187,33.7821,34.922,460139.42751878,0
+DDS.US,D,19930401,000000,34.8225,35.0187,33.6909,33.7821,232664.8558565,0
+DDS.US,D,19930402,000000,33.4938,33.6909,32.6476,32.8334,256522.85868534,0
+DDS.US,D,19930405,000000,32.928,33.3971,32.6476,32.928,309686.6052039,0
+DDS.US,D,19930406,000000,32.8334,32.8334,30.6496,31.6068,838431.90349051,0
+DDS.US,D,19930407,000000,31.5082,31.5082,30.8431,31.4097,947344.51469716,0
+DDS.US,D,19930408,000000,31.6068,31.8865,31.1265,31.5082,225372.71231795,0
+DDS.US,D,19930412,000000,31.695,31.8865,31.0258,31.3104,324147.43969902,0
+DDS.US,D,19930413,000000,30.7464,31.0258,29.2253,29.6034,1530366.7430407,0
+DDS.US,D,19930414,000000,29.6034,29.6034,28.5627,28.8442,906304.44481843,0
+DDS.US,D,19930415,000000,28.6584,28.7561,27.9012,27.9941,965889.8359001,0
+DDS.US,D,19930416,000000,27.8038,29.2253,27.8038,28.9438,1569924.3267853,0
+DDS.US,D,19930419,000000,28.9438,29.0395,27.9012,28.5627,669683.83058746,0
+DDS.US,D,19930420,000000,27.8038,28.2795,27.7115,27.9941,523556.06924269,0
+DDS.US,D,19930421,000000,28.1807,28.6584,27.4219,28.3779,1008789.0805603,0
+DDS.US,D,19930422,000000,28.7561,28.7561,27.7115,28.0926,1489568.3025744,0
+DDS.US,D,19930423,000000,28.0926,28.0926,26.8531,26.9526,1043774.698171,0
+DDS.US,D,19930426,000000,27.9012,27.9012,26.9526,27.2359,1058235.5326661,0
+DDS.US,D,19930427,000000,27.6168,28.2795,27.3317,28.1807,1215983.6639705,0
+DDS.US,D,19930428,000000,28.4634,29.4204,28.2795,28.8442,1339850.9200001,0
+DDS.US,D,19930429,000000,28.7561,28.8442,28.0926,28.7561,1581547.8621956,0
+DDS.US,D,19930430,000000,28.8442,29.1371,28.4634,28.9438,695275.44531527,0
+DDS.US,D,19930503,000000,28.7561,28.8442,28.3779,28.4634,454822.5252918,0
+DDS.US,D,19930504,000000,28.7561,29.1371,28.5627,28.9438,519476.85828625,0
+DDS.US,D,19930505,000000,28.9438,29.7001,28.9438,29.4204,761909.24022237,0
+DDS.US,D,19930506,000000,29.9881,30.1787,29.6034,29.7995,501426.40256146,0
+DDS.US,D,19930507,000000,29.8887,30.7464,29.8887,30.6496,395977.84970196,0
+DDS.US,D,19930510,000000,30.6496,30.8431,30.4658,30.4658,473488.13362589,0
+DDS.US,D,19930511,000000,30.5616,31.3104,30.4658,30.9302,703430.70177735,0
+DDS.US,D,19930512,000000,30.7464,31.1265,30.5616,30.8431,373720.50983767,0
+DDS.US,D,19930513,000000,30.1787,30.5616,29.9881,30.0831,487210.36292973,0
+DDS.US,D,19930514,000000,29.9881,30.0831,29.5162,29.9881,687481.05024665,0
+DDS.US,D,19930517,000000,29.8887,30.2676,29.8887,30.2676,121895.18016892,0
+DDS.US,D,19930518,000000,30.3664,30.3664,29.6034,29.7001,488444.88874946,0
+DDS.US,D,19930519,000000,29.5162,30.5616,29.2253,30.5616,669808.3383197,0
+DDS.US,D,19930520,000000,30.6496,31.5082,30.3664,30.9302,403761.69326786,0
+DDS.US,D,19930521,000000,29.6034,31.2249,29.5162,30.5616,571026.22488671,0
+DDS.US,D,19930524,000000,31.0258,31.4097,30.8431,31.0258,244405.51294715,0
+DDS.US,D,19930525,000000,31.2249,31.8865,31.2249,31.6068,361728.72698198,0
+DDS.US,D,19930526,000000,31.2249,31.4097,29.9881,30.5616,465948.02977312,0
+DDS.US,D,19930527,000000,30.9302,31.695,30.8431,31.0258,474970.61975983,0
+DDS.US,D,19930528,000000,31.0258,31.2249,30.9302,31.0258,235508.48584295,0
+DDS.US,D,19930601,000000,31.2249,31.8865,31.0258,31.2249,359506.58050648,0
+DDS.US,D,19930602,000000,31.4097,31.4097,31.2249,31.2249,217705.99043239,0
+DDS.US,D,19930603,000000,30.5616,30.5616,30.0831,30.4658,514779.32926965,0
+DDS.US,D,19930604,000000,30.2676,30.3664,29.8887,29.9881,355178.35408554,0
+DDS.US,D,19930607,000000,30.1787,30.3664,29.6034,29.6034,188158.61733009,0
+DDS.US,D,19930608,000000,29.6034,29.7995,28.3779,28.5627,682661.12379837,0
+DDS.US,D,19930609,000000,28.8442,29.1371,28.5627,29.0395,509461.37189239,0
+DDS.US,D,19930610,000000,29.0395,29.4204,29.0395,29.3229,337868.61385259,0
+DDS.US,D,19930611,000000,29.4204,29.9881,29.4204,29.6034,200769.77339617,0
+DDS.US,D,19930614,000000,29.7995,29.8887,29.6034,29.7001,61693.581327656,0
+DDS.US,D,19930615,000000,29.5162,29.8887,29.2253,29.2253,99644.171206254,0
+DDS.US,D,19930616,000000,29.0395,29.1371,28.4634,28.7561,202127.75179787,0
+DDS.US,D,19930617,000000,28.7561,28.7561,27.7115,27.9012,562745.4055421,0
+DDS.US,D,19930618,000000,27.8038,28.2795,27.8038,27.9941,430592.05441648,0
+DDS.US,D,19930621,000000,27.9941,28.4634,27.9941,28.2795,123381.88690396,0
+DDS.US,D,19930622,000000,28.2795,28.2795,27.6168,27.6168,747815.59802234,0
+DDS.US,D,19930623,000000,27.6168,27.6168,26.5714,26.7582,828915.50317593,0
+DDS.US,D,19930624,000000,26.871,27.0606,26.2076,26.5866,652989.24296381,0
+DDS.US,D,19930625,000000,26.871,27.8189,26.7734,27.4379,1022881.6676101,0
+DDS.US,D,19930628,000000,27.9136,28.2956,27.7278,28.1002,590682.61932739,0
+DDS.US,D,19930629,000000,28.1979,28.1979,27.5344,27.9136,300036.20080461,0
+DDS.US,D,19930630,000000,28.1002,28.1002,27.1564,27.5344,649899.7629637,0
+DDS.US,D,19930701,000000,27.5344,27.8189,27.253,27.7278,543831.83689379,0
+DDS.US,D,19930702,000000,27.633,27.7278,27.1564,27.1564,289286.32982056,0
+DDS.US,D,19930706,000000,27.253,27.7278,26.675,26.7734,330823.37547799,0
+DDS.US,D,19930707,000000,26.7734,27.4379,26.675,27.1564,309806.89233506,0
+DDS.US,D,19930708,000000,27.0606,29.4376,26.675,28.3911,481648.66583934,0
+DDS.US,D,19930709,000000,28.3911,28.7722,28.0121,28.4794,297940.67236189,0
+DDS.US,D,19930712,000000,28.4794,28.579,27.9136,28.1002,326618.60163902,0
+DDS.US,D,19930713,000000,28.1002,28.1002,27.7278,28.0121,430345.14925255,0
+DDS.US,D,19930714,000000,28.0121,28.7722,28.0121,28.1979,502417.18866805,0
+DDS.US,D,19930715,000000,28.2956,28.2956,27.4379,27.8189,338611.43964497,0
+DDS.US,D,19930716,000000,27.8189,27.8189,27.253,27.4379,204479.68175698,0
+DDS.US,D,19930719,000000,27.4379,27.8189,26.871,26.871,376811.04498807,0
+DDS.US,D,19930720,000000,26.675,26.9687,26.5866,26.675,564352.39940829,0
+DDS.US,D,19930721,000000,26.675,26.871,26.4892,26.871,598847.37214194,0
+DDS.US,D,19930722,000000,26.9687,27.5344,26.9687,27.3476,833236.34354494,0
+DDS.US,D,19930723,000000,27.4379,28.2956,27.4379,28.0121,583265.9680566,0
+DDS.US,D,19930726,000000,28.1002,28.3911,28.0121,28.0121,377927.39397719,0
+DDS.US,D,19930727,000000,27.9136,28.1979,27.9136,28.1002,406110.45777615,0
+DDS.US,D,19930728,000000,28.1979,28.4794,28.0121,28.4794,673639.58896193,0
+DDS.US,D,19930729,000000,28.579,28.579,28.1002,28.4794,457416.08466348,0
+DDS.US,D,19930730,000000,28.4794,28.579,28.2956,28.4794,398693.80650535,0
+DDS.US,D,19930802,000000,28.4794,28.4794,28.1002,28.1979,392139.21300782,0
+DDS.US,D,19930803,000000,28.0121,28.2956,28.0121,28.1002,259490.99640403,0
+DDS.US,D,19930804,000000,28.0121,28.1979,27.8189,28.0121,379657.84042534,0
+DDS.US,D,19930805,000000,28.1979,28.3911,28.0121,28.1002,789224.97049671,0
+DDS.US,D,19930806,000000,28.1002,28.1979,27.9136,28.1002,484367.78809354,0
+DDS.US,D,19930809,000000,28.2956,28.4794,28.1002,28.3911,258005.34481928,0
+DDS.US,D,19930810,000000,26.9687,27.5344,26.3933,26.5866,2591693.8660075,0
+DDS.US,D,19930811,000000,27.3476,27.3476,26.5866,26.675,979983.47810012,0
+DDS.US,D,19930812,000000,26.675,26.9687,26.5866,26.871,876630.45368333,0
+DDS.US,D,19930813,000000,26.675,26.7734,26.3933,26.5866,608984.20081722,0
+DDS.US,D,19930816,000000,26.5866,26.9687,26.4892,26.9687,394490.08781664,0
+DDS.US,D,19930817,000000,26.9687,27.0606,26.871,26.9687,486715.49745155,0
+DDS.US,D,19930818,000000,27.0606,27.253,26.675,26.7734,826440.12063484,0
+DDS.US,D,19930819,000000,26.871,26.871,26.4892,26.5866,575850.37193608,0
+DDS.US,D,19930820,000000,26.7734,27.1564,26.5866,27.0606,550261.92265907,0
+DDS.US,D,19930823,000000,27.1564,27.5344,27.1564,27.253,771553.31372003,0
+DDS.US,D,19930824,000000,27.3476,28.1979,27.3476,28.1979,441224.8037202,0
+DDS.US,D,19930825,000000,28.3911,29.0557,28.2956,28.3911,1437275.0550313,0
+DDS.US,D,19930826,000000,28.3911,28.6745,28.1979,28.2956,402897.52519405,0
+DDS.US,D,19930827,000000,28.2956,28.579,28.2956,28.3911,348621.65028746,0
+DDS.US,D,19930830,000000,28.3911,28.6745,28.1979,28.1979,373105.35722835,0
+DDS.US,D,19930831,000000,28.1979,28.1979,26.9687,27.253,851659.26731619,0
+DDS.US,D,19930901,000000,27.3476,27.5344,27.1564,27.3476,894061.53619771,0
+DDS.US,D,19930902,000000,27.3476,27.4379,26.3933,26.4892,1064047.3003714,0
+DDS.US,D,19930903,000000,26.5866,27.3476,26.4892,26.871,775882.59529125,0
+DDS.US,D,19930907,000000,26.9687,26.9687,26.1128,26.1128,540987.15175706,0
+DDS.US,D,19930908,000000,26.2949,26.4892,25.8275,25.9261,561383.20653931,0
+DDS.US,D,19930909,000000,26.0135,26.3933,25.8275,26.1128,520094.1211961,0
+DDS.US,D,19930910,000000,26.2076,26.7734,26.2076,26.675,471015.91653563,0
+DDS.US,D,19930913,000000,26.871,27.0606,26.7734,26.871,343307.91351128,0
+DDS.US,D,19930914,000000,26.871,26.9687,26.3933,26.4892,174808.85607272,0
+DDS.US,D,19930915,000000,26.4892,26.4892,25.9261,26.0135,418101.18548155,0
+DDS.US,D,19930916,000000,25.9261,26.0135,25.4484,25.6343,917801.36219594,0
+DDS.US,D,19930917,000000,25.1641,25.7309,25.1641,25.5462,716908.13621779,0
+DDS.US,D,19930920,000000,25.6343,25.9261,25.5462,25.5462,209665.74535009,0
+DDS.US,D,19930921,000000,25.7309,26.1128,25.5462,25.8275,394736.9929806,0
+DDS.US,D,19930922,000000,25.8275,26.675,25.8275,26.3933,505382.16093592,0
+DDS.US,D,19930923,000000,26.871,28.3911,26.5866,28.3911,1410200.9541696,0
+DDS.US,D,19930924,000000,28.3128,28.4073,27.2672,27.3552,655959.49098307,0
+DDS.US,D,19930927,000000,27.3552,27.7372,27.2672,27.6502,342443.74543748,0
+DDS.US,D,19930928,000000,27.7372,28.0283,27.3552,27.6502,292868.5649983,0
+DDS.US,D,19930929,000000,27.8357,28.0283,27.4547,27.7372,325759.70931659,0
+DDS.US,D,19930930,000000,27.6502,27.7372,27.1725,27.3552,228832.550064,0
+DDS.US,D,19931001,000000,27.1725,27.4547,27.0767,27.3552,353815.09993249,0
+DDS.US,D,19931004,000000,27.1725,27.3552,26.9773,27.1725,251082.50387638,0
+DDS.US,D,19931005,000000,27.1725,28.4073,26.7897,28.2129,982330.13230787,0
+DDS.US,D,19931006,000000,27.3552,27.7372,26.692,27.1725,677221.82413967,0
+DDS.US,D,19931007,000000,27.1725,27.2672,26.692,26.887,175792.2561274,0
+DDS.US,D,19931008,000000,26.9773,27.5506,26.9773,27.2672,475591.04812051,0
+DDS.US,D,19931011,000000,27.2672,27.3552,27.0767,27.2672,176286.06645528,0
+DDS.US,D,19931012,000000,27.0767,27.0767,26.5961,26.692,257146.45249684,0
+DDS.US,D,19931013,000000,26.692,27.2672,26.5961,27.1725,424901.62899276,0
+DDS.US,D,19931014,000000,27.0767,27.2672,26.887,27.1725,327236.91969916,0
+DDS.US,D,19931015,000000,27.1725,27.6502,27.1725,27.5506,314009.55587349,0
+DDS.US,D,19931018,000000,27.3552,28.3128,27.3552,28.3128,426263.82799554,0
+DDS.US,D,19931019,000000,28.4073,28.6907,28.2129,28.596,554952.06562375,0
+DDS.US,D,19931020,000000,28.4954,28.6907,27.9287,28.0283,306965.37264915,0
+DDS.US,D,19931021,000000,28.1164,28.3128,28.0283,28.0283,295345.00268966,0
+DDS.US,D,19931022,000000,28.1164,28.6907,28.1164,28.2129,281497.21050329,0
+DDS.US,D,19931025,000000,28.1164,28.4073,28.0283,28.3128,224135.0210474,0
+DDS.US,D,19931026,000000,28.3128,28.6907,28.0283,28.6907,756713.6802768,0
+DDS.US,D,19931027,000000,28.7883,28.7883,28.4954,28.4954,381015.81882703,0
+DDS.US,D,19931028,000000,28.4954,28.7883,28.2129,28.6907,246760.60835707,0
+DDS.US,D,19931029,000000,28.6907,28.6907,27.9287,27.9287,499447.99579909,0
+DDS.US,D,19931101,000000,28.0283,28.1164,27.8357,27.9287,465081.75139877,0
+DDS.US,D,19931102,000000,28.1164,28.7883,28.0283,28.4954,765116.89705309,0
+DDS.US,D,19931103,000000,28.4954,28.7883,28.3128,28.596,351466.33542419,0
+DDS.US,D,19931104,000000,28.4954,29.5495,28.4954,29.2573,866988.49048621,0
+DDS.US,D,19931105,000000,29.1674,29.2573,28.4954,28.6907,578570.54934056,0
+DDS.US,D,19931108,000000,28.7883,30.0195,28.7883,29.6373,619116.80889139,0
+DDS.US,D,19931109,000000,29.8308,29.9294,28.4954,28.4954,449133.15501834,0
+DDS.US,D,19931110,000000,28.4954,29.2573,28.4954,29.0728,839913.33447419,0
+DDS.US,D,19931111,000000,28.8773,29.0728,28.4954,28.596,801838.23686333,0
+DDS.US,D,19931112,000000,28.596,30.0195,28.596,30.0195,803818.75392627,0
+DDS.US,D,19931115,000000,30.212,31.0601,30.212,30.7785,714185.84851277,0
+DDS.US,D,19931116,000000,30.3976,30.8732,30.2988,30.7785,646318.58293622,0
+DDS.US,D,19931117,000000,30.3976,30.97,30.3976,30.97,522443.94085466,0
+DDS.US,D,19931118,000000,30.97,31.0601,30.6829,30.97,634201.23719802,0
+DDS.US,D,19931119,000000,31.0601,31.2553,30.7785,30.7785,545808.13335562,0
+DDS.US,D,19931122,000000,30.2988,30.97,30.2988,30.8732,740637.41071329,0
+DDS.US,D,19931123,000000,31.0601,31.0601,30.7785,30.97,387070.27109503,0
+DDS.US,D,19931124,000000,30.8732,30.97,30.7785,30.97,269997.12767495,0
+DDS.US,D,19931126,000000,31.1585,31.5406,30.97,31.5406,302636.09107794,0
+DDS.US,D,19931129,000000,31.6372,31.7338,31.1585,31.3527,427121.66516772,0
+DDS.US,D,19931130,000000,31.2553,31.3527,30.97,31.3527,447280.31113848,0
+DDS.US,D,19931201,000000,31.2553,31.3527,30.8732,30.8732,742995.67157405,0
+DDS.US,D,19931202,000000,29.2573,30.115,29.0728,30.0195,1890612.9838886,0
+DDS.US,D,19931203,000000,30.115,30.4981,29.9294,30.115,714683.87944175,0
+DDS.US,D,19931206,000000,30.115,30.6829,30.115,30.6829,514036.50347727,0
+DDS.US,D,19931207,000000,30.4981,30.6829,30.2988,30.5927,442953.13986781,0
+DDS.US,D,19931208,000000,30.3976,30.6829,30.2988,30.2988,174189.4828623,0
+DDS.US,D,19931209,000000,30.3976,30.3976,29.9294,29.9294,169736.74870911,0
+DDS.US,D,19931210,000000,29.9294,29.9294,29.3532,29.3532,228708.04233175,0
+DDS.US,D,19931213,000000,29.3532,29.4536,29.0728,29.2573,238351.06067912,0
+DDS.US,D,19931214,000000,29.2573,29.2573,28.4954,28.4954,354681.37830683,0
+DDS.US,D,19931215,000000,28.4954,28.4954,27.8357,28.0283,911246.76869841,0
+DDS.US,D,19931216,000000,27.8357,28.7883,27.8357,28.4073,512798.81220674,0
+DDS.US,D,19931217,000000,28.4954,28.596,28.4073,28.4954,260481.78251063,0
+DDS.US,D,19931220,000000,28.3128,28.4954,28.0283,28.3128,347515.85280107,0
+DDS.US,D,19931221,000000,28.2129,28.3128,27.7372,27.8357,493269.03579883,0
+DDS.US,D,19931222,000000,27.8357,27.9287,27.4547,27.7372,444189.77598808,0
+DDS.US,D,19931223,000000,27.5506,27.7372,27.0767,27.1725,569419.23102052,0
+DDS.US,D,19931227,000000,27.2842,27.3713,26.9033,26.9033,347637.19508249,0
+DDS.US,D,19931228,000000,27.0918,27.5668,26.8059,27.469,179381.87735705,0
+DDS.US,D,19931229,000000,27.6636,27.7524,27.2842,27.6636,354806.94118935,0
+DDS.US,D,19931230,000000,27.6636,27.7524,27.2842,27.6636,297940.67236189,0
+DDS.US,D,19931231,000000,27.3713,28.8935,27.3713,28.8935,384478.8220239,0
+DDS.US,D,19940103,000000,28.5124,28.6121,27.3713,27.3713,207196.69371064,0
+DDS.US,D,19940104,000000,27.469,27.8509,27.469,27.7524,347139.16415351,0
+DDS.US,D,19940105,000000,28.3288,28.3288,27.5668,27.5668,325381.96551875,0
+DDS.US,D,19940106,000000,27.7524,28.229,27.7524,28.0433,856478.1386142,0
+DDS.US,D,19940107,000000,28.1336,28.3288,28.0433,28.0433,291388.18916491,0
+DDS.US,D,19940110,000000,28.3288,28.3288,27.5668,27.8509,395107.35072652,0
+DDS.US,D,19940111,000000,27.8509,28.0433,27.5668,27.8509,358635.02638077,0
+DDS.US,D,19940112,000000,27.7524,27.8509,27.5668,27.6636,290151.55304464,0
+DDS.US,D,19940113,000000,27.8509,27.8509,27.2842,27.3713,223145.29009108,0
+DDS.US,D,19940114,000000,27.0918,27.2842,26.9033,27.0918,395604.32650523,0
+DDS.US,D,19940117,000000,27.0918,27.0918,26.327,26.5243,489681.52486971,0
+DDS.US,D,19940118,000000,26.6123,26.7099,26.0465,26.0465,410935.65997579,0
+DDS.US,D,19940119,000000,26.1451,26.327,26.0465,26.2314,636054.08107788,0
+DDS.US,D,19940120,000000,26.2314,26.6123,26.1451,26.4275,415381.00807707,0
+DDS.US,D,19940121,000000,26.4275,26.6123,26.0465,26.1451,696753.71084813,0
+DDS.US,D,19940124,000000,26.1451,26.1451,25.6675,25.6675,671040.75383886,0
+DDS.US,D,19940125,000000,25.6675,26.2314,25.6675,26.2314,536166.17015851,0
+DDS.US,D,19940126,000000,26.2314,26.8059,26.2314,26.5243,321917.9071716,0
+DDS.US,D,19940127,000000,26.6123,27.7524,26.6123,27.2842,287556.93852268,0
+DDS.US,D,19940128,000000,27.3713,27.5668,27.1896,27.2842,348499.25285576,0
+DDS.US,D,19940131,000000,27.1896,27.6636,27.0918,27.2842,311289.37846899,0
+DDS.US,D,19940201,000000,27.2842,27.8509,27.2842,27.6636,208434.38498119,0
+DDS.US,D,19940202,000000,27.6636,27.7524,27.2842,27.6636,251949.837401,0
+DDS.US,D,19940203,000000,27.6636,27.6636,26.8059,26.8059,668321.63158467,0
+DDS.US,D,19940204,000000,26.9033,26.9033,25.5707,25.8532,848070.70123681,0
+DDS.US,D,19940207,000000,25.6675,26.0465,25.5707,26.0465,595380.14834399,0
+DDS.US,D,19940208,000000,26.2314,26.2314,25.6675,25.9506,348997.28378474,0
+DDS.US,D,19940209,000000,25.9506,26.1451,25.8532,25.9506,634819.55525816,0
+DDS.US,D,19940210,000000,26.0465,26.6123,26.0465,26.4275,481403.87097593,0
+DDS.US,D,19940211,000000,26.2314,26.7099,25.5707,26.6123,386705.1891005,0
+DDS.US,D,19940214,000000,26.6123,26.8059,26.4275,26.5243,198048.54084142,0
+DDS.US,D,19940215,000000,26.4275,26.6123,26.4275,26.6123,315123.79456204,0
+DDS.US,D,19940216,000000,26.5243,26.5243,25.9506,25.9506,580668.18808382,0
+DDS.US,D,19940217,000000,26.327,26.8059,26.1451,26.327,678584.02314246,0
+DDS.US,D,19940218,000000,26.5243,26.6123,25.9506,26.5243,572262.86100698,0
+DDS.US,D,19940222,000000,26.5243,26.9033,26.4275,26.6123,446785.44566031,0
+DDS.US,D,19940223,000000,25.8532,26.0465,25.2836,26.0465,1074923.7893881,0
+DDS.US,D,19940224,000000,26.0465,26.6123,25.9506,26.1451,753622.08997611,0
+DDS.US,D,19940225,000000,26.4275,27.6636,26.327,27.1896,388556.97783007,0
+DDS.US,D,19940228,000000,27.1896,27.7524,27.0918,27.0918,453827.5185841,0
+DDS.US,D,19940301,000000,27.1896,27.2842,26.8059,27.1896,399187.61683324,0
+DDS.US,D,19940302,000000,26.8059,26.9033,26.327,26.6123,456673.25887111,0
+DDS.US,D,19940303,000000,26.5243,26.8059,26.327,26.4275,464215.47302441,0
+DDS.US,D,19940304,000000,26.5243,26.6123,26.327,26.5243,284338.7301892,0
+DDS.US,D,19940307,000000,26.5243,26.5243,26.0465,26.2314,870571.78081422,0
+DDS.US,D,19940308,000000,26.1451,26.2314,25.7623,26.0465,369767.916914,0
+DDS.US,D,19940309,000000,25.9506,26.4275,25.7623,25.8532,420449.94998985,0
+DDS.US,D,19940310,000000,25.8532,25.8532,25.2836,25.6675,448267.93179426,0
+DDS.US,D,19940311,000000,25.5707,25.5707,24.622,25.187,804929.82716401,0
+DDS.US,D,19940314,000000,25.2836,25.3823,24.622,24.8097,596492.27673202,0
+DDS.US,D,19940315,000000,24.9055,25.2836,24.8097,25.0932,1166531.9361132,0
+DDS.US,D,19940316,000000,25.6675,25.8532,25.4721,25.4721,415879.03900605,0
+DDS.US,D,19940317,000000,25.4721,26.327,25.4721,26.327,478679.47297035,0
+DDS.US,D,19940318,000000,26.2314,26.2314,25.8532,26.1451,475220.6903746,0
+DDS.US,D,19940321,000000,25.9506,26.0465,25.6675,25.6675,224877.84683979,0
+DDS.US,D,19940322,000000,25.3823,25.8532,25.0932,25.6675,667953.38413929,0
+DDS.US,D,19940323,000000,25.7623,25.7623,25.0932,25.187,566951.23453134,0
+DDS.US,D,19940324,000000,25.0932,25.4721,24.8097,25.2836,457539.53724545,0
+DDS.US,D,19940325,000000,25.5868,26.5394,25.111,26.4445,876260.09593742,0
+DDS.US,D,19940328,000000,26.4445,26.4445,26.1547,26.2463,328965.25584676,0
+DDS.US,D,19940329,000000,26.0626,26.0626,25.203,25.4892,297194.68111869,0
+DDS.US,D,19940330,000000,25.3899,25.8703,25.3899,25.4892,374959.25625847,0
+DDS.US,D,19940331,000000,25.3899,25.5868,24.5415,25.4892,295711.13983447,0
+DDS.US,D,19940404,000000,25.0116,25.3899,24.4466,24.8258,223761.49785066,0
+DDS.US,D,19940405,000000,25.8703,26.1547,25.4892,26.1547,339723.56803299,0
+DDS.US,D,19940406,000000,26.1547,26.1547,25.3899,25.4892,428611.53735356,0
+DDS.US,D,19940407,000000,26.6276,27.2045,26.4445,27.2045,978748.95228039,0
+DDS.US,D,19940408,000000,27.0104,27.3875,26.5394,27.2045,369267.77568447,0
+DDS.US,D,19940411,000000,27.2045,27.4852,27.0104,27.4852,280877.83729289,0
+DDS.US,D,19940412,000000,27.3004,27.5836,27.3004,27.3875,345905.69348407,0
+DDS.US,D,19940413,000000,27.4852,27.4852,26.3441,26.725,310173.02947987,0
+DDS.US,D,19940414,000000,26.5394,26.8219,26.1547,26.3441,207196.69371064,0
+DDS.US,D,19940415,000000,26.4445,26.6276,25.9677,26.0626,306840.8649169,0
+DDS.US,D,19940418,000000,25.9677,26.3441,25.203,25.5868,519350.24025344,0
+DDS.US,D,19940419,000000,25.203,25.8703,25.203,25.5868,210043.48914793,0
+DDS.US,D,19940420,000000,25.6836,25.7699,24.8258,25.0116,249603.18319325,0
+DDS.US,D,19940421,000000,25.0116,26.1547,25.0116,25.8703,273829.43346746,0
+DDS.US,D,19940422,000000,25.9677,26.6276,25.9677,25.9677,227718.31137541,0
+DDS.US,D,19940425,000000,26.3441,26.3441,25.8703,26.3441,200399.41565026,0
+DDS.US,D,19940426,000000,26.3441,26.3441,25.5868,25.7699,200025.89245352,0
+DDS.US,D,19940428,000000,25.9677,26.2463,25.4892,26.2463,222895.21947631,0
+DDS.US,D,19940429,000000,25.8703,25.9677,25.2997,25.4892,425395.43932064,0
+DDS.US,D,19940502,000000,26.0626,26.2463,25.7699,26.0626,335764.6442077,0
+DDS.US,D,19940503,000000,26.0626,26.0626,25.6836,26.0626,416125.94417,0
+DDS.US,D,19940504,000000,26.0626,26.725,25.8703,26.5394,210535.18917526,0
+DDS.US,D,19940505,000000,26.8219,26.8219,25.8703,25.9677,245152.55934061,0
+DDS.US,D,19940506,000000,25.111,25.6836,25.0116,25.4892,149096.95421373,0
+DDS.US,D,19940509,000000,25.2997,25.3899,25.111,25.111,172704.88642782,0
+DDS.US,D,19940510,000000,25.111,25.5868,25.111,25.2997,137343.63531982,0
+DDS.US,D,19940511,000000,25.111,25.111,24.4466,24.9236,844982.27638695,0
+DDS.US,D,19940512,000000,25.8703,25.8703,24.6306,24.6306,521084.9073027,0
+DDS.US,D,19940513,000000,25.203,25.3899,24.7265,24.8258,381015.81882703,0
+DDS.US,D,19940516,000000,24.8258,24.8258,23.7833,23.7833,956121.25467018,0
+DDS.US,D,19940517,000000,23.9672,24.1596,23.3957,24.1596,606135.29507939,0
+DDS.US,D,19940518,000000,24.2507,24.3453,23.4924,24.1596,509214.46672844,0
+DDS.US,D,19940519,000000,24.3453,24.3453,23.9672,24.1596,396713.28944242,0
+DDS.US,D,19940520,000000,24.3453,24.3453,23.7833,23.7833,258380.97831655,0
+DDS.US,D,19940523,000000,23.7833,24.3453,23.3957,24.3453,657561.20909788,0
+DDS.US,D,19940524,000000,24.5415,24.6306,24.3453,24.3453,560519.0384655,0
+DDS.US,D,19940525,000000,24.3453,24.3453,23.6849,23.9672,452226.85561956,0
+DDS.US,D,19940526,000000,23.9672,24.1596,23.5851,23.7833,325011.60777284,0
+DDS.US,D,19940527,000000,23.7833,23.7833,23.4924,23.7833,386705.1891005,0
+DDS.US,D,19940531,000000,23.3038,23.7833,23.3038,23.5851,279765.70890487,0
+DDS.US,D,19940601,000000,23.5851,23.9672,23.4924,23.5851,354681.37830683,0
+DDS.US,D,19940602,000000,23.7833,23.8716,23.3957,23.3957,766110.84861051,0
+DDS.US,D,19940603,000000,23.4924,23.7833,23.3038,23.5851,416125.94417,0
+DDS.US,D,19940606,000000,23.4924,23.9672,23.4924,23.6849,231182.36972256,0
+DDS.US,D,19940607,000000,23.4924,23.8716,23.3957,23.8716,358888.26244634,0
+DDS.US,D,19940608,000000,23.9672,24.3453,23.8716,23.9672,284585.63535316,0
+DDS.US,D,19940609,000000,23.8716,24.1596,23.4924,23.4924,190626.61381927,0
+DDS.US,D,19940610,000000,23.5851,23.6849,23.4924,23.4924,332427.20389335,0
+DDS.US,D,19940613,000000,23.3957,23.5851,23.3957,23.3957,235756.44615717,0
+DDS.US,D,19940614,000000,23.5851,24.3453,23.5851,24.3453,443319.27701264,0
+DDS.US,D,19940615,000000,24.0639,24.5415,23.8716,24.1596,385833.63497477,0
+DDS.US,D,19940616,000000,24.0639,24.4466,24.0639,24.2507,135492.9017405,0
+DDS.US,D,19940617,000000,24.3453,24.6306,23.9672,23.9672,1372985.8040315,0
+DDS.US,D,19940620,000000,23.9672,24.0639,23.5851,23.8716,216965.27494056,0
+DDS.US,D,19940621,000000,23.6849,24.1596,23.5851,23.7833,263320.13674572,0
+DDS.US,D,19940622,000000,23.7833,23.8716,23.0119,23.2052,801098.57652178,0
+DDS.US,D,19940623,000000,23.2052,23.2052,22.8261,22.923,897770.38940823,0
+DDS.US,D,19940624,000000,22.8423,22.9398,22.647,22.7447,277417.99954685,0
+DDS.US,D,19940627,000000,22.647,23.2223,22.0831,23.1274,409448.95324076,0
+DDS.US,D,19940628,000000,23.0289,23.7919,23.0289,23.7919,482142.47616723,0
+DDS.US,D,19940629,000000,23.7919,24.2667,23.7919,24.1747,340340.83094286,0
+DDS.US,D,19940630,000000,24.1747,24.1747,23.5095,23.5095,231924.14036467,0
+DDS.US,D,19940701,000000,23.7009,24.1747,23.6013,23.8866,493269.03579883,0
+DDS.US,D,19940705,000000,23.9843,24.1747,23.2223,23.3209,435287.47313253,0
+DDS.US,D,19940706,000000,23.2223,23.9843,23.1274,23.7919,360371.80373056,0
+DDS.US,D,19940707,000000,23.9843,24.5587,23.9843,24.4608,614542.73245679,0
+DDS.US,D,19940708,000000,24.3614,25.1272,24.3614,25.1272,771301.13280471,0
+DDS.US,D,19940711,000000,25.1272,25.3167,24.9396,25.3167,403761.69326786,0
+DDS.US,D,19940712,000000,25.2201,25.4135,25.1272,25.3167,236003.35132112,0
+DDS.US,D,19940713,000000,25.4135,25.7934,25.4135,25.4135,199658.70015842,0
+DDS.US,D,19940714,000000,25.5062,25.982,25.5062,25.8844,299792.46109147,0
+DDS.US,D,19940715,000000,25.8844,25.982,25.3167,25.5062,348253.40284209,0
+DDS.US,D,19940718,000000,25.5062,25.8844,25.4135,25.8844,202873.74304107,0
+DDS.US,D,19940719,000000,25.8844,25.982,25.6996,25.982,324516.74229467,0
+DDS.US,D,19940720,000000,25.982,25.982,25.3167,25.602,214240.87693497,0
+DDS.US,D,19940721,000000,25.602,26.0787,25.602,25.7934,398821.47968841,0
+DDS.US,D,19940722,000000,25.7934,25.8844,25.1272,25.7934,248238.87388992,0
+DDS.US,D,19940725,000000,25.7934,25.7934,25.5062,25.602,130054.65723208,0
+DDS.US,D,19940726,000000,25.4135,25.5062,24.7426,25.1272,273213.22570788,0
+DDS.US,D,19940727,000000,25.0288,25.5062,24.9396,25.1272,349983.84929024,0
+DDS.US,D,19940728,000000,24.9396,25.0288,24.5587,24.7426,480161.95910431,0
+DDS.US,D,19940729,000000,24.7426,25.5062,24.7426,25.5062,186670.85544477,0
+DDS.US,D,19940801,000000,25.3167,25.4135,24.4608,24.6466,191499.22309526,0
+DDS.US,D,19940802,000000,24.6466,24.7426,23.9843,24.2667,440726.77279121,0
+DDS.US,D,19940803,000000,24.3614,24.5587,24.2667,24.3614,339474.5525685,0
+DDS.US,D,19940804,000000,24.1747,24.9396,24.1747,24.4608,186670.85544477,0
+DDS.US,D,19940805,000000,24.1747,24.3614,24.0809,24.1747,123746.9688985,0
+DDS.US,D,19940808,000000,24.4608,24.4608,23.7919,23.8866,135248.1068771,0
+DDS.US,D,19940809,000000,23.7919,24.0809,23.7009,23.9843,233773.8187937,0
+DDS.US,D,19940810,000000,20.5546,20.8455,20.2719,20.2719,4804725.9534475,0
+DDS.US,D,19940811,000000,20.1753,20.5546,19.8892,20.1753,2638796.8293564,0
+DDS.US,D,19940812,000000,20.2719,20.6511,20.1753,20.366,1695158.002419,0
+DDS.US,D,19940815,000000,20.366,20.4661,19.9866,19.9866,894925.7042715,0
+DDS.US,D,19940816,000000,19.9866,20.2719,19.7924,19.9866,1227236.8416348,0
+DDS.US,D,19940817,000000,19.8892,20.4661,19.8892,20.366,1021149.1108613,0
+DDS.US,D,19940818,000000,20.5546,21.0322,20.366,21.0322,1423555.9911784,0
+DDS.US,D,19940819,000000,21.0322,21.0322,20.4661,20.4661,1343691.6669948,0
+DDS.US,D,19940822,000000,20.5546,20.6511,20.366,20.5546,476700.01105771,0
+DDS.US,D,19940823,000000,20.5546,20.943,20.5546,20.6511,443569.34762741,0
+DDS.US,D,19940824,000000,20.6511,21.2253,20.6511,21.2253,724199.22460608,0
+DDS.US,D,19940825,000000,21.2253,21.5088,21.0322,21.2253,1518371.794734,0
+DDS.US,D,19940826,000000,21.3212,21.4103,21.2253,21.3212,1418731.8441291,0
+DDS.US,D,19940829,000000,21.1269,21.3212,20.943,21.2253,908528.70159447,0
+DDS.US,D,19940830,000000,21.2253,21.4103,21.0322,21.3212,850546.0837779,0
+DDS.US,D,19940831,000000,21.3212,21.3212,21.1269,21.3212,691192.01375773,0
+DDS.US,D,19940901,000000,21.3212,21.3212,21.1269,21.1269,327119.79801881,0
+DDS.US,D,19940902,000000,21.1269,21.2253,20.8455,21.1269,340215.26806034,0
+DDS.US,D,19940906,000000,21.1269,21.2253,20.943,21.2253,534683.68402456,0
+DDS.US,D,19940907,000000,21.1269,21.3212,21.0322,21.1269,930657.31312542,0
+DDS.US,D,19940908,000000,21.2253,21.702,21.2253,21.702,1801721.8491173,0
+DDS.US,D,19940909,000000,21.3212,21.4103,21.0322,21.3212,607123.97088544,0
+DDS.US,D,19940912,000000,21.5088,21.5088,21.1269,21.3212,428856.33221696,0
+DDS.US,D,19940913,000000,21.5088,21.7914,21.3212,21.5088,677098.37155771,0
+DDS.US,D,19940914,000000,21.6073,21.6073,21.2253,21.4103,481648.66583934,0
+DDS.US,D,19940915,000000,21.3212,21.4103,21.1269,21.3212,571026.22488671,0
+DDS.US,D,19940916,000000,21.1269,21.3212,21.0322,21.1269,608113.70184177,0
+DDS.US,D,19940919,000000,21.4103,21.4103,21.1269,21.3212,469039.62007379,0
+DDS.US,D,19940920,000000,21.3212,21.3212,20.7468,20.7468,301770.86785385,0
+DDS.US,D,19940921,000000,21.0322,21.0322,20.0844,20.4661,576962.50032411,0
+DDS.US,D,19940922,000000,20.6511,20.7468,20.4661,20.5546,700467.83981003,0
+DDS.US,D,19940923,000000,20.4661,20.5546,19.7924,19.8892,681186.02371633,0
+DDS.US,D,19940926,000000,19.9148,20.2945,19.9148,20.1981,298429.20693842,0
+DDS.US,D,19940927,000000,20.2945,20.2945,19.7222,19.9148,454447.94694479,0
+DDS.US,D,19940928,000000,20.1013,20.1013,19.8169,20.0114,540245.38111496,0
+DDS.US,D,19940929,000000,20.3906,20.578,20.0114,20.2945,614670.40563986,0
+DDS.US,D,19940930,000000,20.3906,20.578,20.1013,20.3906,460011.75433572,0
+DDS.US,D,19941003,000000,20.3906,20.49,20.1013,20.49,339723.56803299,0
+DDS.US,D,19941004,000000,20.3906,20.578,19.9148,20.0114,619736.1821018,0
+DDS.US,D,19941005,000000,19.9148,20.0114,19.5347,19.9148,831135.53935088,0
+DDS.US,D,19941006,000000,20.2945,20.3906,19.7222,19.8169,829774.39549836,0
+DDS.US,D,19941007,000000,19.8169,20.0114,19.5347,19.7222,494627.01420053,0
+DDS.US,D,19941010,000000,19.8169,19.9148,19.7222,19.8169,613058.1360223,0
+DDS.US,D,19941011,000000,20.0114,20.2945,19.9148,20.1981,886767.28235861,0
+DDS.US,D,19941012,000000,20.1981,20.3906,20.1981,20.1981,388679.37526177,0
+DDS.US,D,19941013,000000,20.1013,20.6748,20.1013,20.578,571275.24035119,0
+DDS.US,D,19941014,000000,20.578,20.6748,20.2945,20.49,516752.46028066,0
+DDS.US,D,19941017,000000,20.6748,20.6748,19.9148,19.9148,312278.05427505,0
+DDS.US,D,19941018,000000,20.1013,20.2945,19.9148,20.1013,251579.47965508,0
+DDS.US,D,19941019,000000,20.0114,20.2945,19.9148,20.1981,214492.00270002,0
+DDS.US,D,19941020,000000,20.1981,20.578,20.1981,20.578,549514.87626561,0
+DDS.US,D,19941021,000000,20.578,20.578,20.1013,20.1013,359752.43052016,0
+DDS.US,D,19941024,000000,20.1981,20.49,20.1981,20.1981,446660.93792808,0
+DDS.US,D,19941025,000000,20.1013,20.2945,19.7222,19.7222,188525.80962518,0
+DDS.US,D,19941026,000000,19.9148,20.0114,19.7222,19.7222,645700.26487608,0
+DDS.US,D,19941027,000000,19.8169,20.0114,19.8169,20.0114,397827.528131,0
+DDS.US,D,19941028,000000,19.8169,20.1013,19.7222,20.1013,1214255.3278227,0
+DDS.US,D,19941031,000000,20.0114,20.1981,19.9148,20.1981,633579.75368707,0
+DDS.US,D,19941101,000000,20.2945,20.3906,20.0114,20.1013,533572.61078681,0
+DDS.US,D,19941102,000000,20.0114,20.49,20.0114,20.2945,968729.24528544,0
+DDS.US,D,19941103,000000,21.3466,21.9116,21.25,21.8169,2615679.5420193,0
+DDS.US,D,19941104,000000,21.8169,22.485,21.632,21.9116,1647812.3545071,0
+DDS.US,D,19941107,000000,22.2966,23.1512,22.01,22.9644,1953415.5281536,0
+DDS.US,D,19941108,000000,22.5826,23.1512,22.01,22.2071,1670310.2686337,0
+DDS.US,D,19941109,000000,22.1078,22.393,21.8169,21.9116,2036243.7694546,0
+DDS.US,D,19941110,000000,22.01,22.2966,21.9116,22.1078,1174941.4837912,0
+DDS.US,D,19941111,000000,22.01,22.1078,21.7247,21.7247,503157.90415989,0
+DDS.US,D,19941114,000000,21.8169,22.2966,21.8169,22.1078,138092.79201383,0
+DDS.US,D,19941115,000000,22.2071,22.681,22.1078,22.2071,1143292.2513446,0
+DDS.US,D,19941116,000000,22.2966,22.2966,21.25,21.25,438624.91344688,0
+DDS.US,D,19941117,000000,21.25,21.434,20.578,21.25,467800.87365298,0
+DDS.US,D,19941118,000000,21.25,21.434,21.0558,21.3466,735075.71362291,0
+DDS.US,D,19941121,000000,21.5334,21.8169,20.9591,20.9591,562003.6349,0
+DDS.US,D,19941122,000000,20.9591,21.3466,20.9591,21.0558,752259.89097334,0
+DDS.US,D,19941123,000000,21.0558,21.434,20.7723,21.0558,718388.5120512,0
+DDS.US,D,19941125,000000,21.1525,21.1525,20.9591,21.0558,91972.173569329,0
+DDS.US,D,19941128,000000,21.25,21.632,21.1525,21.434,685505.8089351,0
+DDS.US,D,19941129,000000,21.434,21.8169,21.3466,21.7247,873910.27627886,0
+DDS.US,D,19941130,000000,21.632,21.7247,21.3466,21.434,840658.27056711,0
+DDS.US,D,19941201,000000,21.434,21.632,21.434,21.434,787004.93432175,0
+DDS.US,D,19941202,000000,21.434,21.434,21.1525,21.25,1150215.0922874,0
+DDS.US,D,19941205,000000,21.3466,21.3466,21.0558,21.1525,293116.5253125,0
+DDS.US,D,19941206,000000,21.1525,21.3466,21.0558,21.25,234766.71520084,0
+DDS.US,D,19941207,000000,21.0558,21.1525,20.87,21.1525,545563.33849222,0
+DDS.US,D,19941208,000000,21.0558,21.1525,20.3906,20.578,299179.41878271,0
+DDS.US,D,19941209,000000,20.578,20.578,19.9148,20.1013,393998.38778931,0
+DDS.US,D,19941212,000000,20.3906,20.3906,19.7222,20.3906,935724.14473766,0
+DDS.US,D,19941213,000000,20.3906,20.578,20.2945,20.2945,527757.67763083,0
+DDS.US,D,19941214,000000,20.2945,21.434,20.2945,21.1525,909147.01965461,0
+DDS.US,D,19941215,000000,20.9591,21.434,20.9591,21.25,267649.41831693,0
+DDS.US,D,19941216,000000,21.25,21.5334,20.7723,21.434,1051932.0649337,0
+DDS.US,D,19941219,000000,21.3466,21.434,21.25,21.434,363087.76053395,0
+DDS.US,D,19941220,000000,21.1525,21.3466,21.0558,21.25,439242.17635673,0
+DDS.US,D,19941221,000000,21.1525,21.632,21.1525,21.1525,768584.12085105,0
+DDS.US,D,19941222,000000,21.1525,21.1525,20.6748,20.7723,1069983.5758088,0
+DDS.US,D,19941223,000000,20.8947,21.0785,20.7969,20.8947,110027.90504548,0
+DDS.US,D,19941227,000000,20.8947,20.8947,20.0277,20.126,647797.90361934,0
+DDS.US,D,19941228,000000,20.0277,20.2218,19.4617,19.8407,831879.42029353,0
+DDS.US,D,19941229,000000,19.8407,20.0277,19.6495,19.8407,949080.23689668,0
+DDS.US,D,19941230,000000,19.9373,20.4151,19.9373,20.4151,496108.44518418,0
+DDS.US,D,19950103,000000,20.3192,20.4151,19.364,19.5518,851659.26731619,0
+DDS.US,D,19950104,000000,19.5518,19.5518,18.7879,19.2655,1579817.4157475,0
+DDS.US,D,19950105,000000,19.7461,19.9373,19.364,19.5518,557678.57392988,0
+DDS.US,D,19950106,000000,19.5518,20.3192,19.4617,20.2218,680927.51189939,0
+DDS.US,D,19950109,000000,20.2218,20.6026,20.2218,20.6026,629999.62880988,0
+DDS.US,D,19950110,000000,20.6026,20.6996,20.4151,20.4151,618379.25885038,0
+DDS.US,D,19950111,000000,20.4151,20.6026,20.4151,20.6026,577087.00805634,0
+DDS.US,D,19950112,000000,20.6996,20.6996,20.2218,20.4151,889487.45976309,0
+DDS.US,D,19950113,000000,20.6026,20.7969,20.3192,20.5072,671289.76930336,0
+DDS.US,D,19950116,000000,20.6996,20.6996,20.6026,20.6026,287432.43079042,0
+DDS.US,D,19950117,000000,20.6996,20.6996,20.4151,20.6026,357525.00829329,0
+DDS.US,D,19950118,000000,20.5072,20.9838,20.5072,20.8947,246760.60835707,0
+DDS.US,D,19950119,000000,20.9838,21.1762,20.6026,20.6026,514779.32926965,0
+DDS.US,D,19950120,000000,20.7969,20.8947,20.5072,20.6026,273460.13087182,0
+DDS.US,D,19950123,000000,20.4151,20.5072,20.2218,20.3192,328965.25584676,0
+DDS.US,D,19950124,000000,20.3192,20.6026,20.2218,20.4151,244405.51294715,0
+DDS.US,D,19950125,000000,20.5072,20.6026,20.4151,20.4151,200025.89245352,0
+DDS.US,D,19950126,000000,20.5072,20.5072,20.0277,20.3192,268267.73637707,0
+DDS.US,D,19950127,000000,20.3192,20.3192,20.0277,20.0277,460011.75433572,0
+DDS.US,D,19950130,000000,20.126,20.2218,19.7461,19.8407,309806.89233506,0
+DDS.US,D,19950131,000000,19.6495,20.126,19.5518,20.0277,686991.46051985,0
+DDS.US,D,19950201,000000,19.9373,20.6996,19.9373,20.5072,287432.43079042,0
+DDS.US,D,19950202,000000,20.3192,20.8947,19.9373,20.7969,356659.78506922,0
+DDS.US,D,19950203,000000,21.0785,21.1762,20.8947,21.0785,444189.77598808,0
+DDS.US,D,19950206,000000,20.7969,20.8947,20.5072,20.6026,789723.00142568,0
+DDS.US,D,19950207,000000,20.9838,20.9838,20.6996,20.9838,100137.98153414,0
+DDS.US,D,19950208,000000,20.8947,21.0785,20.7969,20.7969,118307.66923981,0
+DDS.US,D,19950209,000000,20.9838,20.9838,20.4151,20.7969,333665.95031416,0
+DDS.US,D,19950210,000000,20.8947,21.0785,20.6996,21.0785,151072.19552529,0
+DDS.US,D,19950213,000000,21.0785,21.2747,20.7969,21.1762,222895.21947631,0
+DDS.US,D,19950214,000000,21.1762,21.3703,20.9838,21.0785,319196.67461686,0
+DDS.US,D,19950215,000000,20.9838,21.0785,20.5072,20.9838,308571.31136506,0
+DDS.US,D,19950216,000000,21.0785,21.0785,20.8947,20.9838,303750.32976651,0
+DDS.US,D,19950217,000000,21.1762,21.2747,20.8947,21.1762,192609.24118272,0
+DDS.US,D,19950221,000000,21.2747,21.4595,21.0785,21.4595,231182.36972256,0
+DDS.US,D,19950222,000000,21.4595,21.4595,20.8947,21.1762,441468.54343332,0
+DDS.US,D,19950223,000000,22.1326,22.1326,21.3703,21.3703,417117.78542687,0
+DDS.US,D,19950224,000000,21.3703,21.4595,21.2747,21.3703,234271.84972268,0
+DDS.US,D,19950227,000000,21.0785,21.1762,20.6026,20.6026,147977.4397738,0
+DDS.US,D,19950228,000000,20.6996,20.9838,20.6026,20.9838,384970.52205124,0
+DDS.US,D,19950301,000000,20.8947,21.1762,20.5072,20.8947,534310.16082783,0
+DDS.US,D,19950302,000000,20.6996,20.6996,20.2218,20.3192,495492.23742459,0
+DDS.US,D,19950303,000000,20.3192,20.4151,19.9373,20.0277,349732.7235252,0
+DDS.US,D,19950306,000000,20.126,20.126,19.2655,19.6495,754364.91576851,0
+DDS.US,D,19950307,000000,19.5518,19.8407,19.4617,19.8407,1017565.8205334,0
+DDS.US,D,19950308,000000,19.8407,20.3192,19.8407,20.126,1082966.144771,0
+DDS.US,D,19950309,000000,20.0277,20.126,19.8407,19.8407,378915.01463296,0
+DDS.US,D,19950310,000000,19.9373,20.2218,19.7461,20.0277,337868.61385259,0
+DDS.US,D,19950313,000000,19.9373,20.0768,19.2655,19.4617,533692.89791796,0
+DDS.US,D,19950314,000000,20.0277,20.0277,19.1735,19.2655,788982.28593384,0
+DDS.US,D,19950315,000000,19.2655,19.2655,18.6892,18.7879,867238.56110098,0
+DDS.US,D,19950316,000000,18.986,19.1735,18.6892,18.8865,1074187.2944975,0
+DDS.US,D,19950317,000000,18.8865,18.8865,18.5055,18.6041,888009.19423025,0
+DDS.US,D,19950320,000000,18.6892,19.1735,18.3158,19.0749,810244.61909046,0
+DDS.US,D,19950321,000000,19.0749,19.6495,19.0749,19.364,1259625.7344231,0
+DDS.US,D,19950322,000000,19.5518,19.5518,19.2655,19.2655,772666.49725833,0
+DDS.US,D,19950323,000000,19.2655,19.4617,19.1735,19.364,337868.61385259,0
+DDS.US,D,19950324,000000,19.5518,19.7461,19.364,19.7461,215726.52851974,0
+DDS.US,D,19950327,000000,19.674,19.9535,19.5773,19.9535,375822.36918201,0
+DDS.US,D,19950328,000000,19.7698,20.1507,19.674,20.1507,612689.88857693,0
+DDS.US,D,19950329,000000,20.053,20.7232,20.053,20.6273,1117208.9365893,0
+DDS.US,D,19950330,000000,20.6273,20.8198,20.2475,20.8198,440726.77279121,0
+DDS.US,D,19950331,000000,20.8198,21.1012,20.3441,21.1012,938075.0195465,0
+DDS.US,D,19950403,000000,20.9191,21.4841,20.9191,21.0084,883186.10233114,0
+DDS.US,D,19950404,000000,21.2009,21.394,20.9191,21.394,588581.81513332,0
+DDS.US,D,19950405,000000,21.2009,21.2966,21.0084,21.2009,173450.877671,0
+DDS.US,D,19950406,000000,20.7232,20.9191,20.2475,20.7232,645079.83651541,0
+DDS.US,D,19950407,000000,20.7232,21.1012,20.6273,21.1012,317589.68075068,0
+DDS.US,D,19950410,000000,21.0084,21.1012,20.7232,20.9191,480041.67197314,0
+DDS.US,D,19950411,000000,20.7232,21.0084,20.5308,20.7232,363087.76053395,0
+DDS.US,D,19950412,000000,20.7232,20.7232,20.4406,20.4406,321678.38805959,0
+DDS.US,D,19950413,000000,20.6273,20.6273,20.053,20.2475,669560.37800548,0
+DDS.US,D,19950417,000000,20.2475,20.3441,19.8635,20.053,627402.90398736,0
+DDS.US,D,19950418,000000,20.053,20.1507,19.5773,19.5773,707637.58591686,0
+DDS.US,D,19950419,000000,19.674,19.7698,19.4787,19.674,456184.72429459,0
+DDS.US,D,19950420,000000,19.674,19.674,19.1963,19.1963,1010889.8847544,0
+DDS.US,D,19950421,000000,19.3888,19.3888,19.1006,19.1006,1415523.1321479,0
+DDS.US,D,19950424,000000,19.2902,19.4787,19.1006,19.1963,808143.81489639,0
+DDS.US,D,19950425,000000,19.2902,19.5773,19.1963,19.2902,562868.85812409,0
+DDS.US,D,19950426,000000,19.2902,19.4787,19.002,19.4787,822482.25195981,0
+DDS.US,D,19950427,000000,19.3888,19.4787,19.1006,19.3888,395481.92907352,0
+DDS.US,D,19950428,000000,19.4787,19.8635,19.2902,19.7698,604532.5218143,0
+DDS.US,D,19950501,000000,19.5773,19.674,19.4787,19.674,447280.31113848,0
+DDS.US,D,19950502,000000,19.674,19.674,19.2902,19.3888,357647.40572499,0
+DDS.US,D,19950503,000000,19.1963,19.2902,19.1006,19.2902,241689.55614375,0
+DDS.US,D,19950504,000000,19.1963,19.3888,18.8133,18.91,633579.75368707,0
+DDS.US,D,19950505,000000,19.002,19.1963,18.91,19.1006,219930.24720843,0
+DDS.US,D,19950508,000000,19.1963,19.1963,18.8133,19.1006,473488.13362589,0
+DDS.US,D,19950509,000000,19.002,19.1006,18.91,19.1006,553475.91039146,0
+DDS.US,D,19950510,000000,19.1006,19.674,19.1006,19.674,966137.79621432,0
+DDS.US,D,19950511,000000,19.674,21.0084,19.674,20.8198,1224268.7039161,0
+DDS.US,D,19950512,000000,20.8198,21.1012,20.7232,21.1012,928677.85121278,0
+DDS.US,D,19950515,000000,21.1012,21.4841,20.8198,21.2966,625299.98949274,0
+DDS.US,D,19950516,000000,21.394,21.394,21.1012,21.1012,1192989.8292154,0
+DDS.US,D,19950517,000000,21.2009,21.2009,20.7232,20.8198,736686.92809018,0
+DDS.US,D,19950518,000000,21.0084,21.0084,20.7232,20.8198,342320.2928555,0
+DDS.US,D,19950519,000000,20.7232,21.1012,20.6273,20.8198,544325.64722167,0
+DDS.US,D,19950522,000000,20.9191,21.1012,20.6273,20.6273,478188.8280933,0
+DDS.US,D,19950523,000000,20.9191,21.0084,20.7232,20.8198,283105.25951976,0
+DDS.US,D,19950524,000000,20.8198,21.1012,20.8198,21.1012,446412.97761385,0
+DDS.US,D,19950525,000000,21.1012,21.2966,21.0084,21.0084,544075.57660691,0
+DDS.US,D,19950526,000000,21.0084,21.1012,21.0084,21.1012,221414.84364291,0
+DDS.US,D,19950530,000000,21.0084,21.2009,21.0084,21.1012,188403.41219349,0
+DDS.US,D,19950531,000000,21.1012,21.9601,21.0084,21.9601,613058.1360223,0
+DDS.US,D,19950601,000000,21.9601,22.2566,21.2966,21.6784,472623.96555209,0
+DDS.US,D,19950602,000000,21.5837,21.9601,21.4841,21.7742,241443.70613008,0
+DDS.US,D,19950605,000000,21.7742,23.0119,21.6784,22.8261,839419.5241463,0
+DDS.US,D,19950606,000000,22.8261,23.1123,22.4357,22.9153,876013.19077347,0
+DDS.US,D,19950607,000000,22.631,22.7286,22.3531,22.5331,850053.32860028,0
+DDS.US,D,19950608,000000,22.4357,22.631,22.2566,22.3531,364449.95953673,0
+DDS.US,D,19950609,000000,22.3531,22.3531,21.8698,21.8698,317966.36939823,0
+DDS.US,D,19950612,000000,22.0573,22.0573,21.7742,21.9601,864148.02595058,0
+DDS.US,D,19950613,000000,22.158,22.5331,22.158,22.3531,866497.84560915,0
+DDS.US,D,19950614,000000,22.3531,22.3531,21.8698,22.0573,394981.787844,0
+DDS.US,D,19950615,000000,22.158,22.2566,21.9601,22.0573,348253.40284209,0
+DDS.US,D,19950616,000000,22.158,22.2566,21.9601,22.0573,367661.83696857,0
+DDS.US,D,19950619,000000,22.158,22.158,21.7742,21.8698,262829.49186865,0
+DDS.US,D,19950620,000000,21.9601,22.2566,21.7742,21.8698,728402.94329477,0
+DDS.US,D,19950621,000000,21.7742,21.8698,21.5837,21.5837,557183.70845171,0
+DDS.US,D,19950622,000000,21.6784,21.9601,21.5837,21.8698,756837.13285877,0
+DDS.US,D,19950623,000000,22.3531,22.4357,21.9601,22.3531,606135.29507939,0
+DDS.US,D,19950626,000000,22.3531,22.3531,21.8698,21.9601,340466.39382537,0
+DDS.US,D,19950627,000000,21.8698,21.9601,21.4841,21.4841,456549.80628913,0
+DDS.US,D,19950628,000000,21.6073,21.9847,21.5088,21.8859,221290.33591068,0
+DDS.US,D,19950629,000000,21.8859,21.8859,21.4103,21.6073,320439.64163877,0
+DDS.US,D,19950630,000000,21.7989,22.4604,21.7989,22.4604,294230.76400109,0
+DDS.US,D,19950703,000000,22.3768,22.5578,22.0831,22.1326,275312.97475167,0
+DDS.US,D,19950705,000000,22.0831,22.9398,22.0831,22.8499,455927.26762791,0
+DDS.US,D,19950706,000000,22.7541,22.9398,22.4604,22.7541,474101.17593466,0
+DDS.US,D,19950707,000000,22.7541,22.8499,22.4604,22.8499,348377.91057433,0
+DDS.US,D,19950710,000000,22.9398,23.6109,22.6555,23.427,367166.9714904,0
+DDS.US,D,19950711,000000,23.427,23.7104,22.9398,23.0365,974293.05267639,0
+DDS.US,D,19950712,000000,23.2309,23.3284,22.8499,22.9398,239341.84678573,0
+DDS.US,D,19950713,000000,23.0365,23.135,22.5578,22.7541,304121.74266268,0
+DDS.US,D,19950714,000000,22.5578,23.2309,22.4604,23.2309,295963.32074979,0
+DDS.US,D,19950717,000000,23.135,23.9027,23.0365,23.7104,441841.0114798,0
+DDS.US,D,19950718,000000,23.9027,24.3786,23.5162,23.9027,781069.71403462,0
+DDS.US,D,19950719,000000,23.7104,24.1833,23.5162,23.9027,554709.3810609,0
+DDS.US,D,19950720,000000,23.8062,24.2828,23.8062,24.2828,737181.79356835,0
+DDS.US,D,19950721,000000,24.3786,24.4771,24.0004,24.1833,639391.52139223,0
+DDS.US,D,19950724,000000,23.9027,24.5662,23.9027,24.4771,791948.313352,0
+DDS.US,D,19950725,000000,24.3786,24.4771,23.9027,23.9027,393005.49138216,0
+DDS.US,D,19950726,000000,23.9027,23.9027,23.0365,23.0365,717771.24914133,0
+DDS.US,D,19950727,000000,23.3284,23.9027,23.0365,23.8062,752634.46932034,0
+DDS.US,D,19950728,000000,24.0004,24.0004,23.6109,23.9027,678089.1576643,0
+DDS.US,D,19950731,000000,24.1833,24.2828,23.7104,23.7104,581784.53707293,0
+DDS.US,D,19950801,000000,23.7104,23.7104,23.0365,23.3284,265669.95640429,0
+DDS.US,D,19950802,000000,23.6109,23.9027,23.135,23.3284,419833.74223026,0
+DDS.US,D,19950803,000000,22.9398,22.9398,22.5578,22.7541,596370.93445058,0
+DDS.US,D,19950804,000000,22.9398,23.0365,22.5578,22.7541,157127.70294357,0
+DDS.US,D,19950807,000000,22.8499,23.2309,22.7541,22.8499,273087.66282535,0
+DDS.US,D,19950808,000000,23.5162,23.7104,23.2309,23.3284,568177.31914888,0
+DDS.US,D,19950809,000000,23.3284,23.9027,23.2309,23.7104,485728.93194606,0
+DDS.US,D,19950810,000000,23.6109,23.6109,23.135,23.2309,148599.97843504,0
+DDS.US,D,19950811,000000,23.0365,23.5162,23.0365,23.0365,192609.24118272,0
+DDS.US,D,19950814,000000,23.0365,23.427,23.0365,23.135,207690.50403853,0
+DDS.US,D,19950815,000000,23.2309,23.2309,22.9398,23.135,262829.49186865,0
+DDS.US,D,19950816,000000,23.427,23.427,22.8499,22.8499,652249.58262227,0
+DDS.US,D,19950817,000000,23.2309,23.6109,23.0365,23.5162,265179.31152721,0
+DDS.US,D,19950818,000000,23.7104,23.9027,23.7104,23.9027,272716.24992917,0
+DDS.US,D,19950821,000000,23.9027,24.1833,23.7104,23.8062,740395.78130073,0
+DDS.US,D,19950822,000000,23.7104,23.8062,23.3284,23.7104,533938.74793164,0
+DDS.US,D,19950823,000000,23.6109,23.7104,23.427,23.6109,422428.35675223,0
+DDS.US,D,19950824,000000,23.5162,24.0885,23.427,23.8062,437266.93504518,0
+DDS.US,D,19950825,000000,23.8062,24.1833,23.8062,24.0885,359506.58050648,0
+DDS.US,D,19950828,000000,24.0004,24.0885,23.7104,23.9027,723082.87561695,0
+DDS.US,D,19950829,000000,23.7104,23.8062,23.5162,23.6109,231801.74293296,0
+DDS.US,D,19950830,000000,23.427,23.6109,23.427,23.5162,444437.73630231,0
+DDS.US,D,19950831,000000,23.427,23.6109,23.3284,23.6109,313885.04814124,0
+DDS.US,D,19950901,000000,23.427,23.7104,23.3284,23.6109,286935.45501172,0
+DDS.US,D,19950905,000000,23.7104,24.1833,23.7104,24.0885,189644.26891485,0
+DDS.US,D,19950906,000000,24.0885,24.3786,23.7104,24.3786,463968.56786047,0
+DDS.US,D,19950907,000000,24.3786,24.8581,24.3786,24.5662,397091.03324026,0
+DDS.US,D,19950908,000000,24.5662,25.0524,24.4771,25.0524,262332.51608994,0
+DDS.US,D,19950911,000000,24.8581,25.3319,24.8581,25.2344,376936.60787057,0
+DDS.US,D,19950912,000000,25.1415,25.1415,24.7585,24.9546,192236.77313626,0
+DDS.US,D,19950913,000000,24.8581,25.2344,24.7585,25.0524,216715.20432579,0
+DDS.US,D,19950914,000000,25.0524,25.1415,24.8581,25.0524,260233.82219641,0
+DDS.US,D,19950915,000000,25.2344,25.4315,24.9546,25.3319,852894.84828619,0
+DDS.US,D,19950918,000000,25.0524,25.3319,25.0524,25.3319,341210.27476803,0
+DDS.US,D,19950919,000000,25.4315,25.9092,25.2344,25.7168,376316.1795099,0
+DDS.US,D,19950920,000000,25.7168,25.8104,25.7168,25.8104,328479.88672106,0
+DDS.US,D,19950921,000000,25.5301,25.6172,24.9546,25.0524,192734.80406524,0
+DDS.US,D,19950922,000000,24.8581,25.4315,24.7585,25.2344,257513.64479193,0
+DDS.US,D,19950925,000000,25.2344,25.3319,25.0524,25.2344,191126.75504879,0
+DDS.US,D,19950926,000000,25.3319,25.3319,24.9546,25.2344,286070.23178764,0
+DDS.US,D,19950927,000000,24.9727,25.1641,24.7841,24.8828,211893.16757695,0
+DDS.US,D,19950928,000000,24.7841,24.7841,24.4042,24.4941,286440.58953355,0
+DDS.US,D,19950929,000000,24.4941,24.7841,24.3055,24.4042,431327.49415696,0
+DDS.US,D,19951002,000000,24.6856,24.7841,24.4042,24.5908,303008.55912439,0
+DDS.US,D,19951003,000000,24.4941,24.6856,24.4042,24.5908,235009.39976369,0
+DDS.US,D,19951004,000000,24.4941,24.5908,24.1122,24.4042,366795.55859422,0
+DDS.US,D,19951005,000000,24.4042,24.8828,24.4042,24.8828,359998.28053383,0
+DDS.US,D,19951006,000000,24.7841,25.26,24.5908,24.6856,502293.73608609,0
+DDS.US,D,19951009,000000,24.8828,24.8828,24.3055,24.4941,282234.76054431,0
+DDS.US,D,19951010,000000,24.3055,24.4941,23.7339,24.4941,343930.45217252,0
+DDS.US,D,19951011,000000,24.4941,24.6856,24.4042,24.5908,179381.87735705,0
+DDS.US,D,19951012,000000,24.6856,25.0676,24.6856,24.7841,225862.30204474,0
+DDS.US,D,19951013,000000,25.0676,25.0676,24.7841,24.7841,101002.14960795,0
+DDS.US,D,19951016,000000,24.8828,25.1641,24.2088,24.2088,227718.31137541,0
+DDS.US,D,19951017,000000,24.3055,24.3055,23.3465,23.6355,347265.78218632,0
+DDS.US,D,19951018,000000,23.7339,24.1122,22.9644,23.4431,818279.58842138,0
+DDS.US,D,19951019,000000,23.3465,23.5371,23.2543,23.5371,292255.52268953,0
+DDS.US,D,19951020,000000,23.5371,23.5371,23.0621,23.2543,471509.72686351,0
+DDS.US,D,19951023,000000,23.2543,23.2543,22.7693,22.7693,577950.12097988,0
+DDS.US,D,19951024,000000,22.9644,22.9644,22.485,22.485,601318.53408192,0
+DDS.US,D,19951025,000000,22.681,22.681,21.8169,21.9116,485602.31391326,0
+DDS.US,D,19951026,000000,21.7172,21.8169,21.2424,21.434,389792.55880007,0
+DDS.US,D,19951027,000000,21.2424,21.8169,21.1439,21.8169,737429.75388257,0
+DDS.US,D,19951030,000000,21.8169,21.8169,21.1439,21.2424,618255.80626841,0
+DDS.US,D,19951031,000000,21.3383,21.3383,20.7647,20.7647,846098.62537608,0
+DDS.US,D,19951101,000000,20.8615,21.1439,20.7647,21.0463,1040930.0130343,0
+DDS.US,D,19951102,000000,21.3383,22.1996,21.2424,22.01,1802466.7852102,0
+DDS.US,D,19951103,000000,21.8169,22.1078,21.434,21.9116,761661.27990814,0
+DDS.US,D,19951106,000000,22.01,22.681,21.8169,22.393,818155.08068913,0
+DDS.US,D,19951107,000000,22.393,22.8676,22.393,22.8676,251328.35389004,0
+DDS.US,D,19951108,000000,22.5826,22.681,21.9116,22.2966,793060.44174003,0
+DDS.US,D,19951109,000000,22.2966,22.2966,21.9116,22.1078,406976.73615049,0
+DDS.US,D,19951110,000000,21.9116,22.1078,21.6234,22.1078,229693.55268697,0
+DDS.US,D,19951113,000000,22.01,22.2966,22.01,22.2966,230069.18618425,0
+DDS.US,D,19951114,000000,22.1996,22.5826,22.01,22.485,516509.77571781,0
+DDS.US,D,19951115,000000,22.485,22.485,22.01,22.393,420818.19743521,0
+DDS.US,D,19951116,000000,22.393,22.9644,22.2966,22.9644,466564.2375327,0
+DDS.US,D,19951117,000000,23.0621,23.4431,22.7693,23.4431,392761.75166904,0
+DDS.US,D,19951120,000000,23.2543,23.2543,22.9644,23.0621,289033.09375496,0
+DDS.US,D,19951121,000000,23.0621,23.0621,22.2966,22.485,213751.28720818,0
+DDS.US,D,19951122,000000,22.681,22.9644,22.485,22.485,388185.56493388,0
+DDS.US,D,19951124,000000,22.485,22.681,22.485,22.485,82459.993855826,0
+DDS.US,D,19951127,000000,22.393,22.7693,22.393,22.485,492155.85226053,0
+DDS.US,D,19951128,000000,22.485,23.1579,22.1996,22.5826,220548.56526857,0
+DDS.US,D,19951129,000000,22.5826,22.681,22.01,22.393,496728.87354487,0
+DDS.US,D,19951130,000000,22.1996,22.393,22.1078,22.1078,217581.48270015,0
+DDS.US,D,19951201,000000,22.1996,22.2966,22.1078,22.2966,335525.12509567,0
+DDS.US,D,19951204,000000,22.393,22.8676,22.1996,22.393,434425.41535925,0
+DDS.US,D,19951205,000000,22.393,22.5826,22.1078,22.1996,336261.61998641,0
+DDS.US,D,19951206,000000,22.1078,22.5826,22.01,22.5826,732733.28001625,0
+DDS.US,D,19951207,000000,22.1996,22.1996,21.8169,21.8169,767717.8424767,0
+DDS.US,D,19951208,000000,21.9116,22.393,21.8169,22.01,292990.96243,0
+DDS.US,D,19951211,000000,22.1078,22.1996,21.8169,21.8169,449011.81273692,0
+DDS.US,D,19951212,000000,21.8169,21.9116,21.434,21.6234,382130.05751559,0
+DDS.US,D,19951213,000000,21.7172,21.7172,21.2424,21.5334,229820.17071978,0
+DDS.US,D,19951214,000000,21.6234,22.1078,21.6234,21.9116,180619.56862759,0
+DDS.US,D,19951215,000000,21.8169,21.8169,21.5334,21.7172,571649.8186982,0
+DDS.US,D,19951218,000000,21.6234,21.6234,21.3383,21.434,452226.85561956,0
+DDS.US,D,19951219,000000,21.434,21.434,20.8615,21.0463,360865.61405845,0
+DDS.US,D,19951220,000000,21.1439,21.434,21.0463,21.2424,287923.0756675,0
+DDS.US,D,19951221,000000,21.3383,21.8169,21.3383,21.8169,757453.34061836,0
+DDS.US,D,19951222,000000,21.7172,21.9116,21.6234,21.8169,326498.31450787,0
+DDS.US,D,19951226,000000,21.7172,21.9116,21.5334,21.7172,327975.52489044,0
+DDS.US,D,19951227,000000,21.6482,21.741,21.2661,21.6482,188648.20705688,0
+DDS.US,D,19951228,000000,21.5495,21.6482,21.5495,21.6482,310429.43099628,0
+DDS.US,D,19951229,000000,21.6482,21.8394,21.5495,21.8394,590810.29251047,0
+DDS.US,D,19960102,000000,21.741,22.6065,21.6482,22.2243,795411.31654887,0
+DDS.US,D,19960103,000000,22.2243,22.2243,21.9362,22.2243,462736.15234129,0
+DDS.US,D,19960104,000000,22.124,22.2243,21.9362,22.124,346154.70894856,0
+DDS.US,D,19960105,000000,21.9362,22.124,21.9362,22.0347,625054.13947908,0
+DDS.US,D,19960108,000000,22.2243,22.7038,22.2243,22.6065,115710.9444173,0
+DDS.US,D,19960109,000000,22.6065,22.8905,22.6065,22.793,338982.85254116,0
+DDS.US,D,19960110,000000,22.7038,22.793,22.124,22.32,597363.83085772,0
+DDS.US,D,19960111,000000,22.2243,22.7038,22.2243,22.6065,237362.38487308,0
+DDS.US,D,19960112,000000,22.6065,22.793,22.5096,22.6065,616649.86755249,0
+DDS.US,D,19960115,000000,22.6065,22.7038,22.0347,22.2243,308075.39073662,0
+DDS.US,D,19960116,000000,22.2243,22.32,22.124,22.2243,293490.04850925,0
+DDS.US,D,19960117,000000,22.0347,22.2243,21.4595,21.4595,392635.13363625,0
+DDS.US,D,19960118,000000,21.5495,21.6482,21.069,21.1695,471761.90777883,0
+DDS.US,D,19960119,000000,20.7876,21.741,20.7876,21.4595,764258.00473065,0
+DDS.US,D,19960122,000000,21.3618,21.3618,21.069,21.1695,272716.24992917,0
+DDS.US,D,19960123,000000,21.1695,21.741,21.1695,21.3618,1099284.043747,0
+DDS.US,D,19960124,000000,21.4595,21.4595,21.1695,21.3618,499074.47260234,0
+DDS.US,D,19960125,000000,21.3618,21.4595,20.8853,20.8853,476456.27134459,0
+DDS.US,D,19960126,000000,21.1695,21.741,20.9752,21.3618,511563.23123673,0
+DDS.US,D,19960129,000000,21.2661,21.4595,21.2661,21.4595,312526.01458927,0
+DDS.US,D,19960130,000000,21.4595,21.8394,21.4595,21.741,767469.88216248,0
+DDS.US,D,19960131,000000,21.8394,22.4129,21.741,22.0347,619489.27693786,0
+DDS.US,D,19960201,000000,22.2243,22.8905,22.0347,22.8905,331439.58323758,0
+DDS.US,D,19960202,000000,22.793,22.793,22.4129,22.7038,253683.44929999,0
+DDS.US,D,19960205,000000,22.6065,22.8905,22.5096,22.793,186799.58377812,0
+DDS.US,D,19960206,000000,22.793,23.5615,22.7038,23.3713,290028.10046266,0
+DDS.US,D,19960207,000000,23.2791,23.5615,23.1806,23.4677,281497.21050329,0
+DDS.US,D,19960208,000000,23.2791,23.6602,22.8905,23.5615,683036.75729565,0
+DDS.US,D,19960209,000000,23.4677,23.9434,23.4677,23.6602,264188.52542062,0
+DDS.US,D,19960212,000000,23.4677,24.6136,23.4677,24.6136,590682.61932739,0
+DDS.US,D,19960213,000000,24.5263,24.6136,24.331,24.5263,218693.61108817,0
+DDS.US,D,19960214,000000,24.5263,24.6136,24.2336,24.5263,235134.96264621,0
+DDS.US,D,19960215,000000,24.5263,24.8097,24.331,24.331,327236.91969916,0
+DDS.US,D,19960216,000000,24.331,24.331,23.2791,23.6602,469406.81236889,0
+DDS.US,D,19960220,000000,23.5615,23.9434,23.4677,23.6602,296331.56819516,0
+DDS.US,D,19960221,000000,23.6602,23.8564,23.5615,23.7596,305478.66591411,0
+DDS.US,D,19960222,000000,24.0402,24.5263,23.8564,24.5263,462357.3533932,0
+DDS.US,D,19960223,000000,24.5263,24.5263,23.7596,24.1369,390167.13714709,0
+DDS.US,D,19960226,000000,24.2336,24.2336,23.4677,23.5615,738789.84258481,0
+DDS.US,D,19960227,000000,23.8564,24.2336,23.6602,24.2336,324765.75775917,0
+DDS.US,D,19960228,000000,24.1369,24.4297,24.0402,24.1369,417240.18285856,0
+DDS.US,D,19960229,000000,24.0402,24.331,23.4677,23.9434,174932.30865468,0
+DDS.US,D,19960301,000000,24.2336,24.8097,23.8564,24.4297,618746.45114548,0
+DDS.US,D,19960304,000000,24.1369,26.725,23.8564,26.6276,1471270.9416857,0
+DDS.US,D,19960305,000000,26.5319,26.8219,25.7623,26.8219,1075049.3522706,0
+DDS.US,D,19960306,000000,26.725,26.8219,26.3441,26.8219,747690.03513981,0
+DDS.US,D,19960307,000000,26.6276,26.6276,25.6759,25.7623,681548.99541034,0
+DDS.US,D,19960308,000000,25.6759,25.6759,25.003,25.1015,1074060.6764646,0
+DDS.US,D,19960311,000000,25.003,25.7623,24.9055,25.5792,1273222.4008443,0
+DDS.US,D,19960312,000000,25.4807,27.0104,25.2836,26.9194,1087286.98514,0
+DDS.US,D,19960313,000000,26.8219,27.0104,26.6276,26.725,696633.42371697,0
+DDS.US,D,19960314,000000,26.725,28.3522,26.5319,27.5836,1559787.4981101,0
+DDS.US,D,19960315,000000,27.4919,28.067,27.3961,28.067,1010767.4873227,0
+DDS.US,D,19960318,000000,28.1647,28.5457,28.1647,28.2538,659295.87614713,0
+DDS.US,D,19960319,000000,28.2538,28.3522,27.3004,27.4919,526521.04151057,0
+DDS.US,D,19960320,000000,27.4919,27.6786,27.2045,27.5836,390288.47942851,0
+DDS.US,D,19960321,000000,27.6786,27.7781,27.3961,27.5836,216351.17748151,0
+DDS.US,D,19960322,000000,27.5836,27.7781,27.4919,27.5836,342817.26863422,0
+DDS.US,D,19960325,000000,27.5836,27.7781,27.3961,27.3961,291632.98402831,0
+DDS.US,D,19960326,000000,27.2045,27.3004,26.725,27.107,470521.05105746,0
+DDS.US,D,19960327,000000,26.9356,27.3243,26.8454,27.1317,247001.18261937,0
+DDS.US,D,19960328,000000,26.9356,27.2282,26.5564,27.2282,668694.09963113,0
+DDS.US,D,19960329,000000,27.1317,27.1317,26.5564,26.5564,704790.79047959,0
+DDS.US,D,19960401,000000,26.7486,26.7486,26.2635,26.5564,848198.37441988,0
+DDS.US,D,19960402,000000,26.5564,26.5564,25.602,25.982,487456.21294339,0
+DDS.US,D,19960403,000000,25.982,26.2635,25.786,25.982,837439.00708337,0
+DDS.US,D,19960404,000000,26.0787,26.0787,25.786,25.786,788114.95240923,0
+DDS.US,D,19960408,000000,25.602,25.602,25.0202,25.3082,416866.65966182,0
+DDS.US,D,19960409,000000,25.3082,25.6921,25.0202,25.2116,681186.02371633,0
+DDS.US,D,19960410,000000,25.3082,25.8844,24.8343,24.8343,761536.7721759,0
+DDS.US,D,19960411,000000,25.6921,26.0787,25.3082,25.8844,742500.80609588,0
+DDS.US,D,19960412,000000,26.2635,28.668,26.2635,27.9941,2024124.313416,0
+DDS.US,D,19960415,000000,27.6083,28.3779,27.6083,28.3779,910506.05320657,0
+DDS.US,D,19960416,000000,28.3779,28.5704,27.9012,28.3779,644338.0658733,0
+DDS.US,D,19960417,000000,28.0926,28.2795,27.6083,27.6083,294230.76400109,0
+DDS.US,D,19960418,000000,27.6083,27.8038,27.3243,27.703,509214.46672844,0
+DDS.US,D,19960419,000000,27.703,28.0926,27.703,27.9012,291756.43661027,0
+DDS.US,D,19960422,000000,27.9941,28.471,27.6083,28.2795,1188170.9579174,0
+DDS.US,D,19960423,000000,28.471,30.391,28.471,29.7171,1546562.244585,0
+DDS.US,D,19960424,000000,29.1445,29.6203,29.1445,29.5257,643969.81842794,0
+DDS.US,D,19960425,000000,29.6203,29.7171,29.1445,29.4376,537152.73566402,0
+DDS.US,D,19960426,000000,29.6203,30.5854,29.3398,29.6203,1455203.1133244,0
+DDS.US,D,19960429,000000,29.5257,30.1938,29.5257,30.0109,623817.5033588,0
+DDS.US,D,19960430,000000,30.1938,30.8648,29.7171,30.7785,2006202.5860245,0
+DDS.US,D,19960501,000000,30.5854,31.2553,30.4895,31.1585,1203371.452754,0
+DDS.US,D,19960502,000000,31.4431,31.8287,30.391,30.391,2680209.3672816,0
+DDS.US,D,19960503,000000,30.5854,32.0222,30.4895,31.7338,1966639.7265285,0
+DDS.US,D,19960506,000000,31.2553,31.6372,30.5854,30.9626,1220807.8110198,0
+DDS.US,D,19960507,000000,30.7785,30.7785,29.6203,29.9134,743856.67419704,0
+DDS.US,D,19960508,000000,29.4376,29.9134,28.668,29.8156,1003965.9886612,0
+DDS.US,D,19960509,000000,29.7171,29.7171,28.8537,29.1445,851535.81473422,0
+DDS.US,D,19960510,000000,29.4376,29.6203,28.9514,29.2421,1035982.4134029,0
+DDS.US,D,19960513,000000,29.2421,30.2902,29.1445,30.1938,883678.85750876,0
+DDS.US,D,19960514,000000,30.4895,30.7785,29.1445,30.1938,1092480.4347851,0
+DDS.US,D,19960515,000000,30.1938,30.1938,29.4376,29.5257,863279.63727569,0
+DDS.US,D,19960516,000000,28.9514,30.9626,28.9514,30.4895,1050447.4684992,0
+DDS.US,D,19960517,000000,30.7785,30.7785,29.7171,30.0109,1163565.9086951,0
+DDS.US,D,19960520,000000,30.1938,30.2902,29.5257,29.9134,750531.55482572,0
+DDS.US,D,19960521,000000,30.2902,30.391,29.5257,29.5257,958473.18462929,0
+DDS.US,D,19960522,000000,29.4376,29.6203,28.3779,28.668,1116839.6339936,0
+DDS.US,D,19960523,000000,29.4376,30.0109,28.8537,29.6203,724448.24007056,0
+DDS.US,D,19960524,000000,29.3398,29.5257,28.3779,29.0471,449628.02049651,0
+DDS.US,D,19960528,000000,29.0471,29.7171,29.0471,29.7171,575724.80905357,0
+DDS.US,D,19960529,000000,29.5257,29.7171,29.0471,29.5257,753874.27089143,0
+DDS.US,D,19960530,000000,29.3398,30.2902,29.1445,29.8156,514408.97152373,0
+DDS.US,D,19960531,000000,29.9134,30.6829,29.8156,30.6829,442452.99863829,0
+DDS.US,D,19960603,000000,30.391,30.7785,29.9134,30.1938,538762.89498101,0
+DDS.US,D,19960604,000000,30.391,30.5854,30.0109,30.1074,607377.20695103,0
+DDS.US,D,19960605,000000,30.1074,30.1074,29.7171,29.9134,780326.88824224,0
+DDS.US,D,19960606,000000,30.1938,30.1938,29.8156,29.9134,770932.88535935,0
+DDS.US,D,19960607,000000,28.7647,29.8156,28.7647,29.8156,537152.73566402,0
+DDS.US,D,19960610,000000,29.9134,30.1938,29.8156,30.1074,596989.25251071,0
+DDS.US,D,19960611,000000,30.1074,30.1074,29.6203,29.9134,414392.33227102,0
+DDS.US,D,19960612,000000,29.5257,29.8156,29.2421,29.5257,308321.24075029,0
+DDS.US,D,19960613,000000,29.6203,29.6203,29.0471,29.1445,192856.14634667,0
+DDS.US,D,19960614,000000,29.2421,29.5257,29.1445,29.3398,169120.54094953,0
+DDS.US,D,19960617,000000,29.0471,29.3398,28.8537,29.2421,157005.30551188,0
+DDS.US,D,19960618,000000,29.4376,29.5257,29.1445,29.3398,293490.04850925,0
+DDS.US,D,19960619,000000,29.1445,29.3398,28.668,28.668,363955.09405858,0
+DDS.US,D,19960620,000000,28.8537,29.0471,27.9941,28.2795,469159.90720495,0
+DDS.US,D,19960621,000000,28.5704,28.9514,28.3779,28.9514,366675.27146305,0
+DDS.US,D,19960624,000000,28.8537,29.2421,28.2795,28.3779,347391.34506883,0
+DDS.US,D,19960625,000000,28.3779,28.471,26.6514,27.4219,839419.5241463,0
+DDS.US,D,19960626,000000,27.4454,27.633,26.8616,27.1564,341699.86449483,0
+DDS.US,D,19960627,000000,27.1564,27.8283,27.0606,27.5344,261965.32379485,0
+DDS.US,D,19960628,000000,27.5344,28.0197,27.5344,28.0197,315864.51005388,0
+DDS.US,D,19960701,000000,27.9221,27.9221,27.253,27.633,302879.83079105,0
+DDS.US,D,19960702,000000,27.8283,27.9221,27.4454,27.633,244533.1861302,0
+DDS.US,D,19960703,000000,27.4454,27.4454,27.253,27.3476,136976.44302471,0
+DDS.US,D,19960705,000000,27.253,27.253,26.675,26.7734,113120.55049643,0
+DDS.US,D,19960708,000000,26.7734,27.1564,26.4835,26.9602,436397.49122,0
+DDS.US,D,19960709,000000,26.9602,26.9602,26.2863,26.3859,417610.54060449,0
+DDS.US,D,19960710,000000,26.5789,26.675,25.8104,26.0049,372731.83403162,0
+DDS.US,D,19960711,000000,26.0947,26.3859,25.8104,26.0947,780573.79340619,0
+DDS.US,D,19960712,000000,26.2863,26.2863,25.2344,26.0049,1092976.3554136,0
+DDS.US,D,19960715,000000,26.2863,26.2863,25.422,25.6172,528868.75086858,0
+DDS.US,D,19960716,000000,25.422,25.422,23.8951,25.2344,1128212.043639,0
+DDS.US,D,19960717,000000,26.675,26.675,25.3319,25.6172,1693301.9930883,0
+DDS.US,D,19960718,000000,25.8104,26.0947,25.422,25.9092,220175.04207183,0
+DDS.US,D,19960719,000000,25.7168,25.7168,25.3319,25.3319,656699.15132463,0
+DDS.US,D,19960722,000000,25.6172,25.6172,25.1415,25.1415,338611.43964497,0
+DDS.US,D,19960723,000000,25.3319,25.3319,24.5662,24.5662,298551.60437012,0
+DDS.US,D,19960724,000000,24.1747,24.75,23.8951,24.2752,706273.27661355,0
+DDS.US,D,19960725,000000,24.8495,24.8495,24.37,24.37,242428.16133504,0
+DDS.US,D,19960726,000000,24.2752,24.4694,24.0809,24.37,353323.39990514,0
+DDS.US,D,19960729,000000,24.37,24.8495,24.1747,24.37,492768.8945693,0
+DDS.US,D,19960730,000000,24.8495,24.8495,24.1747,24.4694,471509.72686351,0
+DDS.US,D,19960731,000000,24.75,24.75,24.0809,24.2752,430958.19156131,0
+DDS.US,D,19960801,000000,24.75,25.422,24.6609,25.422,345776.96515073,0
+DDS.US,D,19960802,000000,25.7168,26.675,25.6172,26.5789,550261.92265907,0
+DDS.US,D,19960805,000000,25.5234,26.1916,25.5234,26.0947,336884.15864763,0
+DDS.US,D,19960806,000000,25.9092,26.0947,25.7168,25.7168,363955.09405858,0
+DDS.US,D,19960807,000000,25.9092,26.0947,25.7168,25.8104,482015.85813443,0
+DDS.US,D,19960808,000000,25.8104,26.5789,25.8104,26.3859,400549.81583603,0
+DDS.US,D,19960809,000000,26.5789,27.3476,26.5789,26.7734,454942.81242294,0
+DDS.US,D,19960812,000000,26.0947,26.3859,25.9092,26.2863,416249.39675197,0
+DDS.US,D,19960813,000000,26.1916,26.1916,25.5234,25.9092,545315.37817801,0
+DDS.US,D,19960814,000000,26.0947,26.3859,26.0049,26.2863,684516.07797877,0
+DDS.US,D,19960815,000000,26.2863,26.4835,25.9092,26.0947,659909.97360618,0
+DDS.US,D,19960816,000000,26.3859,26.5789,26.1916,26.3859,457295.79753233,0
+DDS.US,D,19960819,000000,26.4835,26.5789,26.2863,26.3859,557554.06619763,0
+DDS.US,D,19960820,000000,26.2863,26.675,26.2863,26.3859,687730.06571114,0
+DDS.US,D,19960821,000000,26.3859,26.3859,25.8104,25.9092,339474.5525685,0
+DDS.US,D,19960822,000000,25.9092,26.675,25.9092,26.675,812841.34391298,0
+DDS.US,D,19960823,000000,26.2863,26.3859,26.0947,26.2863,312278.05427505,0
+DDS.US,D,19960826,000000,26.1916,26.2863,25.9092,26.0947,219435.38173027,0
+DDS.US,D,19960827,000000,26.0947,26.0947,25.8104,26.0947,222282.17716755,0
+DDS.US,D,19960828,000000,25.9092,26.2863,25.9092,25.9092,365933.50082095,0
+DDS.US,D,19960829,000000,25.9092,26.0947,25.7168,26.0049,197060.92018564,0
+DDS.US,D,19960830,000000,25.9092,26.0947,25.7168,26.0947,277292.43666433,0
+DDS.US,D,19960903,000000,26.0947,26.0947,25.6172,25.9092,359998.28053383,0
+DDS.US,D,19960904,000000,26.2863,26.4835,25.9092,26.2863,400051.78490705,0
+DDS.US,D,19960905,000000,25.8104,25.8104,24.75,25.2344,1014227.3250687,0
+DDS.US,D,19960906,000000,25.422,25.5234,24.8495,25.422,523923.26153778,0
+DDS.US,D,19960909,000000,25.422,25.7168,25.422,25.6172,181605.07898283,0
+DDS.US,D,19960910,000000,25.422,25.6172,25.1415,25.422,648045.86393357,0
+DDS.US,D,19960911,000000,25.3319,25.422,24.948,25.422,290644.30822225,0
+DDS.US,D,19960912,000000,25.6172,25.9092,25.5234,25.8104,334034.19775955,0
+DDS.US,D,19960913,000000,26.1916,26.3859,26.0049,26.1916,273829.43346746,0
+DDS.US,D,19960916,000000,26.0947,26.675,26.0049,26.5789,381632.02658661,0
+DDS.US,D,19960917,000000,26.4835,26.675,26.2863,26.4835,597603.34996975,0
+DDS.US,D,19960918,000000,26.4835,26.5789,26.0947,26.1916,250963.27189549,0
+DDS.US,D,19960919,000000,26.0947,26.0947,25.8104,25.9092,759064.55508564,0
+DDS.US,D,19960920,000000,26.0947,26.2863,25.9092,26.0947,393377.95942862,0
+DDS.US,D,19960923,000000,26.0049,26.1916,25.9092,26.0049,247870.62644455,0
+DDS.US,D,19960924,000000,26.0049,26.0947,25.8104,26.0049,190754.28700232,0
+DDS.US,D,19960925,000000,25.9092,26.0049,24.75,24.948,490296.67747904,0
+DDS.US,D,19960926,000000,25.1727,25.1727,24.5908,24.5908,849307.33735708,0
+DDS.US,D,19960927,000000,24.8828,24.9803,24.5018,24.9803,594271.18540677,0
+DDS.US,D,19960930,000000,25.0761,25.6513,24.7841,24.7841,677098.37155771,0
+DDS.US,D,19961001,000000,24.7841,24.8828,24.5018,24.5908,472742.14238269,0
+DDS.US,D,19961002,000000,24.7841,24.8828,24.5908,24.6856,525779.27086847,0
+DDS.US,D,19961003,000000,24.8828,24.9803,24.5908,24.8828,564352.39940829,0
+DDS.US,D,19961004,000000,24.9803,24.9803,24.5908,24.8828,957233.3830582,0
+DDS.US,D,19961007,000000,24.9803,25.1727,24.7841,25.0761,749543.93416994,0
+DDS.US,D,19961008,000000,24.9803,25.2685,24.9803,25.1727,308695.8190973,0
+DDS.US,D,19961009,000000,25.1727,25.2685,24.4042,24.7841,444437.73630231,0
+DDS.US,D,19961010,000000,25.0761,25.2685,24.6856,24.6856,402897.52519405,0
+DDS.US,D,19961011,000000,25.1727,25.2685,24.8828,24.9803,212763.6665524,0
+DDS.US,D,19961014,000000,25.2685,25.3584,25.0761,25.0761,160217.1829437,0
+DDS.US,D,19961015,000000,25.456,25.456,24.7841,25.0761,561754.6194355,0
+DDS.US,D,19961016,000000,24.9803,25.1727,24.7841,24.9803,319323.29264965,0
+DDS.US,D,19961017,000000,25.0761,25.2685,24.9803,25.1727,351222.59571106,0
+DDS.US,D,19961018,000000,25.2685,25.3584,24.7841,24.9803,693291.76280153,0
+DDS.US,D,19961021,000000,24.9803,25.0761,24.7841,24.7841,721237.41778901,0
+DDS.US,D,19961022,000000,24.8828,24.8828,24.5018,24.5018,646318.58293622,0
+DDS.US,D,19961023,000000,24.5018,24.8828,24.2088,24.6856,240820.11231858,0
+DDS.US,D,19961024,000000,24.5908,24.7841,24.5018,24.5908,165659.6480532,0
+DDS.US,D,19961025,000000,24.5908,24.7841,24.3055,24.5018,202996.14047278,0
+DDS.US,D,19961028,000000,24.5018,24.5908,23.9198,23.9198,301401.56525821,0
+DDS.US,D,19961029,000000,23.9198,24.4042,23.9198,24.4042,356659.78506922,0
+DDS.US,D,19961030,000000,23.8231,24.0155,23.5371,23.7339,617139.4572793,0
+DDS.US,D,19961031,000000,23.7339,24.5908,23.7339,24.4042,1942407.1453525,0
+DDS.US,D,19961101,000000,24.4042,24.8828,24.4042,24.5908,885530.64623834,0
+DDS.US,D,19961104,000000,24.5908,24.7841,24.5908,24.5908,223886.00558291,0
+DDS.US,D,19961105,000000,24.7841,25.0761,24.6856,24.9803,535298.83663389,0
+DDS.US,D,19961106,000000,24.9803,25.2685,24.9803,25.0761,325136.11550508,0
+DDS.US,D,19961107,000000,25.1727,25.2685,24.7841,25.0761,657938.95289571,0
+DDS.US,D,19961108,000000,24.6856,25.2685,24.6856,25.0761,589083.01151313,0
+DDS.US,D,19961111,000000,24.7841,25.1727,24.6856,25.0761,266042.42445075,0
+DDS.US,D,19961112,000000,24.9803,25.0761,24.7841,24.8828,749299.13930655,0
+DDS.US,D,19961113,000000,23.0527,23.1512,22.0005,22.2899,3293521.7945197,0
+DDS.US,D,19961114,000000,22.1901,22.575,21.903,22.4774,1522950.0917699,0
+DDS.US,D,19961115,000000,22.575,22.9644,22.4774,22.8676,543955.28947576,0
+DDS.US,D,19961118,000000,22.9644,23.246,22.7693,23.246,676975.97412599,0
+DDS.US,D,19961119,000000,23.0527,23.246,22.7693,22.9644,359132.00215947,0
+DDS.US,D,19961120,000000,22.8676,23.1512,22.6717,22.9644,531345.18855994,0
+DDS.US,D,19961121,000000,23.0527,23.246,23.0527,23.1512,457910.95014165,0
+DDS.US,D,19961122,000000,23.0527,23.246,22.9644,23.1512,414514.72970271,0
+DDS.US,D,19961125,000000,23.0527,23.4431,23.0527,23.3465,412790.6141562,0
+DDS.US,D,19961126,000000,23.3465,24.0155,23.1512,23.9198,666714.63771847,0
+DDS.US,D,19961127,000000,23.7339,23.7339,23.1512,23.3465,587469.68674529,0
+DDS.US,D,19961129,000000,23.4431,23.9198,23.3465,23.5371,96180.112859119,0
+DDS.US,D,19961202,000000,23.8231,24.1122,23.7339,24.0155,1401793.5167923,0
+DDS.US,D,19961203,000000,24.2088,24.3055,24.1122,24.3055,1220188.4378094,0
+DDS.US,D,19961204,000000,24.2088,24.3055,23.8231,24.1122,713445.13302093,0
+DDS.US,D,19961205,000000,24.0155,24.0155,23.3465,23.5371,207072.1859784,0
+DDS.US,D,19961206,000000,23.0527,23.3465,22.7693,23.1512,215971.32338314,0
+DDS.US,D,19961209,000000,23.246,23.3465,22.7693,23.246,413156.75130101,0
+DDS.US,D,19961210,000000,23.1512,23.246,22.9644,23.1512,433434.62925267,0
+DDS.US,D,19961211,000000,22.9644,22.9644,22.575,22.7693,387310.84535733,0
+DDS.US,D,19961212,000000,22.6717,22.9644,22.6717,22.6717,279267.67797587,0
+DDS.US,D,19961213,000000,22.7693,23.0527,22.7693,23.0527,618007.84595419,0
+DDS.US,D,19961216,000000,22.9644,23.0527,22.7693,22.7693,593405.9621827,0
+DDS.US,D,19961217,000000,22.575,22.6717,22.0005,22.3863,1632850.3236322,0
+DDS.US,D,19961218,000000,22.4774,23.246,22.4774,23.0527,948338.46625456,0
+DDS.US,D,19961219,000000,23.0527,23.246,23.0527,23.1512,1178029.908641,0
+DDS.US,D,19961220,000000,23.5371,23.5371,23.246,23.3465,666097.37480862,0
+DDS.US,D,19961223,000000,23.3465,23.4431,23.0527,23.1512,408581.61971613,0
+DDS.US,D,19961224,000000,23.1512,23.4431,23.1512,23.3465,183955.95379166,0
+DDS.US,D,19961226,000000,23.3465,23.8231,23.3465,23.7339,438251.39025013,0
+DDS.US,D,19961227,000000,23.6602,24.1434,23.6602,23.951,191623.7308275,0
+DDS.US,D,19961230,000000,24.1434,24.2421,23.8564,24.0487,376687.59240609,0
+DDS.US,D,19961231,000000,23.951,23.951,23.7596,23.7596,389792.55880007,0
+DDS.US,D,19970102,000000,23.7596,23.7596,23.0868,23.5699,956371.32528495,0
+DDS.US,D,19970103,000000,23.3797,23.5699,23.1806,23.5699,1090628.6460554,0
+DDS.US,D,19970106,000000,23.6602,23.7596,23.1806,23.3797,1270871.5260354,0
+DDS.US,D,19970107,000000,23.2791,23.4763,23.2791,23.3797,622579.81208826,0
+DDS.US,D,19970108,000000,23.5699,23.7596,22.9872,23.0868,1085560.7592931,0
+DDS.US,D,19970109,000000,23.0868,23.2791,22.8905,22.9872,577328.63746893,0
+DDS.US,D,19970110,000000,22.9872,23.2791,22.793,23.0868,365688.70595755,0
+DDS.US,D,19970113,000000,23.3797,23.7596,23.2791,23.4763,395723.55848611,0
+DDS.US,D,19970114,000000,23.4763,23.6602,23.0868,23.2791,728402.94329477,0
+DDS.US,D,19970115,000000,23.2791,23.4763,23.0868,23.3797,404257.61389628,0
+DDS.US,D,19970116,000000,23.4763,23.5699,23.3797,23.5699,242804.84998259,0
+DDS.US,D,19970117,000000,23.4763,23.8564,23.4763,23.4763,731741.43875938,0
+DDS.US,D,19970120,000000,23.3797,23.4763,23.0868,23.1806,1189779.0069339,0
+DDS.US,D,19970121,000000,23.0868,23.2791,22.793,23.0868,969226.22106416,0
+DDS.US,D,19970122,000000,23.1806,23.4763,23.0868,23.4763,184818.01156493,0
+DDS.US,D,19970123,000000,23.4763,23.6602,22.5096,22.7038,486343.0294051,0
+DDS.US,D,19970124,000000,22.7038,23.0868,22.7038,22.9872,263196.68416376,0
+DDS.US,D,19970127,000000,22.7038,22.7038,22.5096,22.6065,348006.49767813,0
+DDS.US,D,19970128,000000,22.6065,22.7038,22.4129,22.6065,324516.74229467,0
+DDS.US,D,19970129,000000,22.6065,22.9872,22.6065,22.8905,220427.22298715,0
+DDS.US,D,19970130,000000,22.8905,22.8905,22.4129,22.6065,279267.67797587,0
+DDS.US,D,19970131,000000,22.7038,23.1806,22.7038,22.9872,373599.16755625,0
+DDS.US,D,19970203,000000,23.0868,23.0868,22.6065,22.7038,430345.14925255,0
+DDS.US,D,19970204,000000,22.7038,22.793,22.5096,22.7038,364818.20698211,0
+DDS.US,D,19970205,000000,22.7038,22.793,22.32,22.5096,782183.95272319,0
+DDS.US,D,19970206,000000,22.4129,22.5096,22.32,22.4129,742005.94061773,0
+DDS.US,D,19970207,000000,22.4129,22.6065,22.2243,22.5096,569790.64391671,0
+DDS.US,D,19970210,000000,22.5096,22.9872,22.32,22.6065,376070.32949623,0
+DDS.US,D,19970211,000000,22.7038,22.793,22.4129,22.7038,267771.81574863,0
+DDS.US,D,19970212,000000,22.793,23.1806,22.7038,22.793,292001.23147367,0
+DDS.US,D,19970213,000000,22.8905,22.8905,22.5096,22.793,524919.32339576,0
+DDS.US,D,19970214,000000,22.8905,22.9872,22.5096,22.5096,435287.47313253,0
+DDS.US,D,19970218,000000,22.7038,22.793,22.124,22.2243,1449515.8533515,0
+DDS.US,D,19970219,000000,22.32,22.32,21.741,22.124,659541.72616081,0
+DDS.US,D,19970220,000000,22.0262,22.124,21.5495,21.741,660906.03546414,0
+DDS.US,D,19970221,000000,21.741,21.832,21.6482,21.832,477691.85231459,0
+DDS.US,D,19970224,000000,21.6482,21.832,21.5495,21.6482,768217.98370624,0
+DDS.US,D,19970225,000000,22.9872,23.3797,22.793,22.8905,1917065.6012394,0
+DDS.US,D,19970226,000000,22.8905,23.3797,22.8905,23.3797,1050447.4684992,0
+DDS.US,D,19970227,000000,23.1806,23.7596,22.793,23.1806,393005.49138216,0
+DDS.US,D,19970228,000000,23.1806,23.4763,23.1806,23.1806,523556.06924269,0
+DDS.US,D,19970303,000000,23.1806,23.6602,23.1806,23.2791,438127.93766816,0
+DDS.US,D,19970304,000000,23.3797,23.6602,23.0868,23.0868,441468.54343332,0
+DDS.US,D,19970305,000000,22.8905,23.4763,22.793,23.4763,334285.32352458,0
+DDS.US,D,19970306,000000,23.5699,23.5699,23.1806,23.2791,436397.49122,0
+DDS.US,D,19970307,000000,23.2791,23.3797,23.1806,23.3797,504271.08769819,0
+DDS.US,D,19970310,000000,23.3797,23.3797,23.2791,23.2791,334285.32352458,0
+DDS.US,D,19970311,000000,23.2791,23.6602,23.2791,23.6602,842514.27989778,0
+DDS.US,D,19970312,000000,23.6602,24.5263,23.6602,24.1434,1114861.2272313,0
+DDS.US,D,19970313,000000,24.0487,24.3377,23.7596,24.0487,1085934.2824897,0
+DDS.US,D,19970314,000000,24.1434,24.622,24.1434,24.4382,480779.22201417,0
+DDS.US,D,19970317,000000,24.2421,24.7189,24.1434,24.7189,539251.42955754,0
+DDS.US,D,19970318,000000,24.5263,24.7189,24.1434,24.4382,387818.37263879,0
+DDS.US,D,19970319,000000,24.2421,24.4382,23.951,24.4382,312650.5223215,0
+DDS.US,D,19970320,000000,24.3377,24.4382,23.951,24.1434,325258.51293678,0
+DDS.US,D,19970321,000000,24.3377,24.5263,24.2421,24.5263,312278.05427505,0
+DDS.US,D,19970324,000000,24.5263,24.8172,24.4382,24.8172,437638.34794137,0
+DDS.US,D,19970325,000000,24.7189,24.8172,24.3377,24.3377,312773.97490347,0
+DDS.US,D,19970326,000000,24.2752,24.8495,24.2752,24.5587,275806.78507956,0
+DDS.US,D,19970327,000000,24.75,24.75,24.5587,24.75,533195.92213926,0
+DDS.US,D,19970331,000000,24.6542,24.75,24.1747,24.2752,419587.89221659,0
+DDS.US,D,19970401,000000,23.9843,24.2752,23.5937,23.6924,537280.40884707,0
+DDS.US,D,19970402,000000,23.3123,23.9843,22.923,23.5019,534559.17629231,0
+DDS.US,D,19970403,000000,23.4032,23.6924,23.3123,23.5937,379037.41206465,0
+DDS.US,D,19970404,000000,23.5019,23.9843,23.5019,23.7919,243915.92322034,0
+DDS.US,D,19970407,000000,23.7919,23.9843,23.5937,23.8866,218570.15850618,0
+DDS.US,D,19970408,000000,23.5937,23.7919,23.4032,23.5937,175792.2561274,0
+DDS.US,D,19970409,000000,23.5019,23.9843,23.3123,23.5019,211280.12526819,0
+DDS.US,D,19970410,000000,23.7919,23.8866,23.5019,23.5937,100137.98153414,0
+DDS.US,D,19970411,000000,23.4032,23.4032,22.923,23.0204,187049.65439288,0
+DDS.US,D,19970414,000000,22.8261,22.923,22.5331,22.923,198791.36663379,0
+DDS.US,D,19970415,000000,23.0204,23.6924,22.923,23.6924,139199.6446505,0
+DDS.US,D,19970416,000000,23.5019,23.9843,23.5019,23.9843,225372.71231795,0
+DDS.US,D,19970417,000000,23.9843,23.9843,23.5937,23.8866,239831.43651253,0
+DDS.US,D,19970418,000000,23.8866,24.1747,23.8866,23.9843,148843.71814815,0
+DDS.US,D,19970421,000000,23.9843,23.9843,23.119,23.5019,334285.32352458,0
+DDS.US,D,19970422,000000,23.5019,23.5937,23.119,23.4032,585613.67741461,0
+DDS.US,D,19970423,000000,23.5019,23.5019,23.4032,23.5019,224378.76076053,0
+DDS.US,D,19970424,000000,23.4032,23.5019,23.4032,23.5019,293732.7330721,0
+DDS.US,D,19970425,000000,23.5019,23.5937,23.119,23.2128,208314.09785003,0
+DDS.US,D,19970428,000000,23.0204,23.3123,23.0204,23.119,231551.6723182,0
+DDS.US,D,19970429,000000,23.3123,23.5937,22.923,23.119,281122.63215629,0
+DDS.US,D,19970430,000000,23.2128,23.7919,23.119,23.7919,330573.30486323,0
+DDS.US,D,19970501,000000,23.6924,24.1747,23.2128,24.1747,280014.72436936,0
+DDS.US,D,19970502,000000,24.1747,24.1747,23.7919,23.9843,144893.23552504,0
+DDS.US,D,19970505,000000,23.9843,24.948,23.6924,24.8495,253060.91063874,0
+DDS.US,D,19970506,000000,24.8495,24.948,24.3614,24.5587,262581.53155444,0
+DDS.US,D,19970507,000000,24.4608,24.5587,23.5937,23.6924,159229.56228792,0
+DDS.US,D,19970508,000000,23.8866,24.5587,23.5937,24.0809,158489.90194637,0
+DDS.US,D,19970509,000000,23.9843,24.2752,23.5937,24.0809,143652.37880368,0
+DDS.US,D,19970512,000000,24.4608,24.4608,24.0809,24.1747,856976.16954319,0
+DDS.US,D,19970513,000000,24.4608,24.5587,24.1747,24.3614,414025.13997592,0
+DDS.US,D,19970514,000000,24.5587,24.948,24.4608,24.4608,336138.16740444,0
+DDS.US,D,19970515,000000,24.4608,25.0438,24.4608,24.8495,535671.30468034,0
+DDS.US,D,19970516,000000,24.75,25.1415,24.75,24.8495,159354.07002017,0
+DDS.US,D,19970519,000000,24.75,24.948,24.75,24.8495,80111.229347533,0
+DDS.US,D,19970520,000000,24.8495,26.1042,24.6542,25.6172,938447.48759296,0
+DDS.US,D,19970521,000000,25.5234,25.5234,25.0438,25.3319,356659.78506922,0
+DDS.US,D,19970522,000000,25.3319,25.5234,25.2344,25.3319,234885.94718173,0
+DDS.US,D,19970523,000000,25.3319,25.9092,25.2344,25.9092,283230.82240227,0
+DDS.US,D,19970527,000000,25.8104,26.5789,25.6172,26.4835,548900.77880657,0
+DDS.US,D,19970528,000000,26.2949,26.7734,26.1042,26.2949,501547.74484289,0
+DDS.US,D,19970529,000000,26.1991,26.2949,26.1042,26.1991,567191.80879364,0
+DDS.US,D,19970530,000000,26.0049,26.1991,25.8104,26.0049,1079626.5941561,0
+DDS.US,D,19970602,000000,26.1042,26.4835,25.9092,26.1991,756964.80604183,0
+DDS.US,D,19970603,000000,26.1991,26.7734,26.1991,26.3933,552485.12428486,0
+DDS.US,D,19970604,000000,26.3933,26.5789,26.1991,26.4835,531715.54630587,0
+DDS.US,D,19970605,000000,26.4835,26.5789,25.9092,26.0049,549145.57366996,0
+DDS.US,D,19970606,000000,25.9092,26.675,25.8104,26.3933,285083.66628214,0
+DDS.US,D,19970609,000000,26.3933,26.9687,26.3933,26.9687,444189.77598808,0
+DDS.US,D,19970610,000000,26.9687,26.9687,26.675,26.871,175673.02414652,0
+DDS.US,D,19970611,000000,26.7734,26.871,26.675,26.7734,198048.54084142,0
+DDS.US,D,19970612,000000,26.7734,26.871,26.675,26.7734,278160.82533923,0
+DDS.US,D,19970613,000000,26.7734,27.0692,26.7734,27.0692,299914.85852317,0
+DDS.US,D,19970616,000000,27.0692,27.6416,27.0692,27.3552,264806.84348076,0
+DDS.US,D,19970617,000000,27.2597,27.3552,26.871,27.165,375941.60116288,0
+DDS.US,D,19970618,000000,27.0692,27.165,26.871,26.9687,128201.81335223,0
+DDS.US,D,19970619,000000,26.9687,27.0692,26.871,27.0692,215849.98110171,0
+DDS.US,D,19970620,000000,27.0692,27.165,26.7734,26.9687,506369.7815917,0
+DDS.US,D,19970623,000000,26.9687,26.9687,26.5789,26.5789,213008.4614158,0
+DDS.US,D,19970624,000000,26.5319,27.2131,26.3933,27.165,197305.71504904,0
+DDS.US,D,19970625,000000,27.2131,27.2597,26.2949,26.871,305976.69684309,0
+DDS.US,D,19970626,000000,26.7582,26.9526,26.6123,26.9033,122759.34824272,0
+DDS.US,D,19970627,000000,27.0018,27.1952,26.9526,27.0018,188525.80962518,0
+DDS.US,D,19970630,000000,27.0995,27.1952,26.6123,26.7099,236744.06681295,0
+DDS.US,D,19970701,000000,26.6123,26.8059,26.6123,26.7582,393377.95942862,0
+DDS.US,D,19970702,000000,26.8059,27.1952,26.6588,27.1952,380396.44561662,0
+DDS.US,D,19970703,000000,27.1952,27.4776,26.9033,27.3789,148353.07327109,0
+DDS.US,D,19970707,000000,27.4776,27.671,26.9033,26.9526,345534.28058789,0
+DDS.US,D,19970708,000000,26.9526,27.1952,26.9033,27.052,354436.58344343,0
+DDS.US,D,19970709,000000,27.0995,27.2918,27.052,27.1478,549269.02625193,0
+DDS.US,D,19970710,000000,27.0018,27.1952,26.9033,27.052,340093.92577891,0
+DDS.US,D,19970711,000000,27.0018,27.4776,27.0018,27.4304,578939.8519362,0
+DDS.US,D,19970714,000000,27.4304,27.5258,27.0995,27.2918,194836.66340959,0
+DDS.US,D,19970715,000000,27.0995,27.4304,27.0995,27.3789,443438.50899351,0
+DDS.US,D,19970716,000000,27.3412,27.5763,27.0018,27.3789,729024.42680573,0
+DDS.US,D,19970717,000000,27.5763,27.5763,27.052,27.3789,268140.06319401,0
+DDS.US,D,19970718,000000,27.2444,27.3789,26.8531,27.0018,411550.81258511,0
+DDS.US,D,19970721,000000,26.9526,27.0018,26.7099,26.8531,209542.29276812,0
+DDS.US,D,19970722,000000,26.7582,27.3789,26.7582,27.2918,282859.40950608,0
+DDS.US,D,19970723,000000,27.4776,27.7695,27.1952,27.7695,545190.87044576,0
+DDS.US,D,19970724,000000,27.7695,28.3522,27.3789,28.3522,829654.10836721,0
+DDS.US,D,19970725,000000,28.5457,29.3152,28.5457,29.0243,1375464.3520234,0
+DDS.US,D,19970728,000000,29.0728,29.0728,28.596,28.6348,593653.92249691,0
+DDS.US,D,19970729,000000,28.5457,28.9759,28.5457,28.9276,633457.35625537,0
+DDS.US,D,19970730,000000,28.9276,29.0728,28.5457,29.0243,427121.66516772,0
+DDS.US,D,19970731,000000,28.8773,29.265,28.7817,29.1674,168011.57801232,0
+DDS.US,D,19970801,000000,28.9759,29.3627,28.8282,29.265,423667.10317304,0
+DDS.US,D,19970804,000000,29.119,29.9881,29.0243,29.7995,729761.97684674,0
+DDS.US,D,19970805,000000,30.4733,30.6184,30.229,30.5693,1394873.8413001,0
+DDS.US,D,19970806,000000,30.6657,31.1908,30.4733,30.954,1155282.9790498,0
+DDS.US,D,19970807,000000,30.9056,31.0923,30.6657,30.6657,636675.56458883,0
+DDS.US,D,19970808,000000,30.5217,30.8572,30.3246,30.6657,810120.11135821,0
+DDS.US,D,19970811,000000,30.7142,30.7624,30.0356,30.6184,363087.76053395,0
+DDS.US,D,19970812,000000,30.6657,31.5832,30.6657,31.2876,1336027.0554098,0
+DDS.US,D,19970813,000000,31.042,31.0923,30.374,31.0032,609974.98692382,0
+DDS.US,D,19970814,000000,31.042,31.1908,30.7142,30.8572,604653.86409573,0
+DDS.US,D,19970815,000000,30.6657,30.9056,29.5561,29.6034,470770.06652196,0
+DDS.US,D,19970818,000000,29.6034,30.7142,29.265,30.7142,562868.85812409,0
+DDS.US,D,19970819,000000,30.7142,30.7624,30.276,30.4232,238724.58387587,0
+DDS.US,D,19970820,000000,30.4232,30.7142,30.4232,30.6184,895672.75066499,0
+DDS.US,D,19970821,000000,30.7624,30.7624,30.5693,30.6657,798004.87592056,0
+DDS.US,D,19970822,000000,30.276,30.5693,29.7995,30.5693,306467.34172016,0
+DDS.US,D,19970825,000000,30.4733,30.7624,30.229,30.4733,520585.82122344,0
+DDS.US,D,19970826,000000,30.4733,30.4733,29.9881,30.132,347637.19508249,0
+DDS.US,D,19970827,000000,30.132,30.6184,30.0831,30.374,528625.01115547,0
+DDS.US,D,19970828,000000,30.4232,31.1416,30.132,30.6184,673391.62864772,0
+DDS.US,D,19970829,000000,30.0831,31.0032,30.0831,30.8572,573994.3626054,0
+DDS.US,D,19970902,000000,30.8572,32.3491,30.8572,32.3491,1172716.1718648,0
+DDS.US,D,19970903,000000,32.0636,32.6875,32.0636,32.5451,729270.27681939,0
+DDS.US,D,19970904,000000,32.4456,32.5451,31.9177,32.0636,847206.53316301,0
+DDS.US,D,19970905,000000,32.0636,32.9765,31.8694,32.783,955509.26751168,0
+DDS.US,D,19970908,000000,32.783,32.9765,32.6875,32.783,314134.06360573,0
+DDS.US,D,19970909,000000,32.783,32.8334,32.2087,32.8334,572511.87647146,0
+DDS.US,D,19970910,000000,32.6875,33.1232,32.6875,32.8334,453462.43658955,0
+DDS.US,D,19970911,000000,32.639,32.783,31.9642,32.3961,452105.51333812,0
+DDS.US,D,19970912,000000,32.2087,33.2217,32.1614,33.1718,906676.91286489,0
+DDS.US,D,19970915,000000,32.5451,33.4616,32.5451,33.1232,547292.72979011,0
+DDS.US,D,19970916,000000,33.272,34.1355,33.1718,33.9894,1029184.0801922,0
+DDS.US,D,19970917,000000,33.5508,34.2814,33.5508,34.0387,630365.76595471,0
+DDS.US,D,19970918,000000,33.9432,34.4709,33.9432,34.2322,865135.64660635,0
+DDS.US,D,19970919,000000,34.1355,34.2814,33.9432,34.1846,487331.70521114,0
+DDS.US,D,19970922,000000,33.9894,34.2814,33.9894,34.1846,373720.50983767,0
+DDS.US,D,19970923,000000,34.0852,34.2814,33.8957,34.0852,446041.56471766,0
+DDS.US,D,19970924,000000,34.0852,34.521,34.0852,34.2322,646439.92521765,0
+DDS.US,D,19970925,000000,34.0387,34.2322,33.3676,33.7487,697498.64694103,0
+DDS.US,D,19970926,000000,33.4853,33.8302,33.4853,33.7821,305109.36331846,0
+DDS.US,D,19970929,000000,33.6824,34.2644,33.4853,34.2179,613677.50923271,0
+DDS.US,D,19970930,000000,33.5838,33.9279,33.4389,33.8302,576714.54000988,0
+DDS.US,D,19971001,000000,33.9752,34.2179,33.3895,33.5346,442090.02694429,0
+DDS.US,D,19971002,000000,33.5346,33.7821,32.7678,33.1556,484120.8829296,0
+DDS.US,D,19971003,000000,33.5838,33.9279,33.344,33.7316,225619.61748188,0
+DDS.US,D,19971006,000000,33.7821,33.9279,33.107,33.107,579059.08391708,0
+DDS.US,D,19971007,000000,32.6248,32.6723,31.8448,31.9393,1344184.4221724,0
+DDS.US,D,19971008,000000,31.9393,31.9393,31.2705,31.6627,574242.32291962,0
+DDS.US,D,19971009,000000,30.6914,31.6145,30.6914,31.2705,553967.6104188,0
+DDS.US,D,19971010,000000,31.2705,32.0382,31.1736,31.9889,426390.44602835,0
+DDS.US,D,19971013,000000,32.1832,32.3793,32.0382,32.3321,228089.7242716,0
+DDS.US,D,19971014,000000,32.3321,32.3321,31.0762,31.4677,368654.73337571,0
+DDS.US,D,19971015,000000,31.6145,31.6145,30.7862,30.8799,316977.69359218,0
+DDS.US,D,19971016,000000,31.0258,31.2249,29.972,30.0195,806902.95817501,0
+DDS.US,D,19971017,000000,29.8223,30.0689,28.9514,29.3882,584011.9592998,0
+DDS.US,D,19971020,000000,29.5797,29.6754,29.1445,29.6288,421567.35412923,0
+DDS.US,D,19971021,000000,29.4376,30.0689,29.2421,29.8716,1761797.0730774,0
+DDS.US,D,19971022,000000,29.5797,29.6754,29.0471,29.6754,563240.27102027,0
+DDS.US,D,19971023,000000,28.9106,29.1931,28.5704,28.9514,677221.82413967,0
+DDS.US,D,19971024,000000,29.2421,29.3882,28.813,28.9514,624807.23431512,0
+DDS.US,D,19971027,000000,28.668,28.7647,26.2463,26.3441,475959.29556589,0
+DDS.US,D,19971028,000000,26.7326,28.471,26.4445,28.3779,774889.69888409,0
+DDS.US,D,19971029,000000,29.1445,29.9209,28.9514,29.0954,1142921.8935986,0
+DDS.US,D,19971030,000000,28.9106,29.7749,28.668,28.668,370753.42726924,0
+DDS.US,D,19971031,000000,29.1445,29.9209,28.9514,29.8223,353942.77311554,0
+DDS.US,D,19971103,000000,30.3568,31.2249,30.3568,31.1265,510824.62604545,0
+DDS.US,D,19971104,000000,31.0762,31.5168,30.8799,31.4183,539751.57078707,0
+DDS.US,D,19971105,000000,31.6145,31.6627,30.8799,31.5168,348873.83120277,0
+DDS.US,D,19971106,000000,31.6145,31.9393,31.3188,31.5661,260233.82219641,0
+DDS.US,D,19971107,000000,31.5661,31.5661,30.0689,30.2594,1166658.5541459,0
+DDS.US,D,19971110,000000,30.3065,30.4477,29.3398,29.3882,641368.87300433,0
+DDS.US,D,19971111,000000,29.3882,29.4376,27.0274,27.4133,1165420.8628755,0
+DDS.US,D,19971112,000000,27.5098,28.668,27.5098,28.3288,524046.71411977,0
+DDS.US,D,19971113,000000,29.0954,29.1445,27.7952,28.3779,363208.04766511,0
+DDS.US,D,19971114,000000,28.4225,29.3398,28.4225,28.5704,723706.46942845,0
+DDS.US,D,19971117,000000,29.3398,29.3882,28.813,29.3398,843993.6005809,0
+DDS.US,D,19971118,000000,29.3398,29.4848,28.7647,28.9995,268518.86214212,0
+DDS.US,D,19971119,000000,29.1445,29.3398,29.0471,29.1445,242554.77936783,0
+DDS.US,D,19971120,000000,29.1445,29.3398,29.0471,29.3398,806288.86071599,0
+DDS.US,D,19971121,000000,29.7247,29.7247,28.7647,28.9106,637786.63782658,0
+DDS.US,D,19971124,000000,28.9995,29.2421,28.5199,28.5704,642609.7297257,0
+DDS.US,D,19971125,000000,29.2898,29.4376,28.471,28.5704,424779.23156106,0
+DDS.US,D,19971126,000000,28.9995,28.9995,28.1807,28.1807,392635.13363625,0
+DDS.US,D,19971128,000000,28.5704,28.6197,28.229,28.229,203116.42760392,0
+DDS.US,D,19971201,000000,28.4225,29.3882,28.3779,29.2898,458284.47333839,0
+DDS.US,D,19971202,000000,29.1445,29.3882,29.0954,29.2421,240204.95970925,0
+DDS.US,D,19971203,000000,29.3398,29.4376,28.7154,28.8612,392635.13363625,0
+DDS.US,D,19971204,000000,28.9106,28.9106,28.0851,28.3288,942896.00114505,0
+DDS.US,D,19971205,000000,28.3779,28.471,27.6502,27.7447,925833.16607604,0
+DDS.US,D,19971208,000000,27.7952,27.9856,27.4623,27.6965,811109.84231454,0
+DDS.US,D,19971209,000000,27.6007,27.8443,27.5098,27.6502,704915.29821185,0
+DDS.US,D,19971210,000000,27.6965,28.0367,27.4133,27.4623,449254.49729976,0
+DDS.US,D,19971211,000000,27.2206,27.2206,26.5866,26.7326,1367676.2878565,0
+DDS.US,D,19971212,000000,27.1231,27.3637,26.6845,26.9773,526025.12088214,0
+DDS.US,D,19971215,000000,27.4623,27.8917,27.2672,27.6965,688969.86728223,0
+DDS.US,D,19971216,000000,27.9856,28.0367,27.3167,27.5098,1094091.6492523,0
+DDS.US,D,19971217,000000,27.8917,28.5199,27.2206,27.2672,461619.80335217,0
+DDS.US,D,19971218,000000,27.4133,27.4133,26.8784,26.8784,841891.74123656,0
+DDS.US,D,19971219,000000,26.7811,26.7811,25.6759,26.0135,1877630.4149264,0
+DDS.US,D,19971222,000000,26.1991,26.4892,25.9677,26.4445,555950.23778227,0
+DDS.US,D,19971223,000000,26.4892,26.6845,25.6257,25.6257,1104475.3830916,0
+DDS.US,D,19971224,000000,25.9677,26.0626,25.5301,25.5792,144769.78294307,0
+DDS.US,D,19971226,000000,25.6759,25.7699,25.1415,25.2344,112744.91699914,0
+DDS.US,D,19971229,000000,25.3167,25.9016,25.3167,25.8019,757826.86381509,0
+DDS.US,D,19971230,000000,26.2787,27.3961,26.2314,27.0606,274326.40924617,0
+DDS.US,D,19971231,000000,27.0606,27.3476,27.0104,27.253,273460.13087182,0
+DDS.US,D,19980102,000000,27.0606,27.253,26.9602,27.0606,391152.64750231,0
+DDS.US,D,19980105,000000,27.1564,27.5921,26.8616,27.5921,915201.47192261,0
+DDS.US,D,19980106,000000,27.3961,27.4919,27.253,27.3476,115588.5469856,0
+DDS.US,D,19980107,000000,27.3004,27.6416,27.107,27.3961,177282.12831324,0
+DDS.US,D,19980108,000000,27.4919,27.7877,26.4759,27.5921,346154.70894856,0
+DDS.US,D,19980109,000000,27.3004,27.4454,26.2787,26.4275,508599.31411912,0
+DDS.US,D,19980112,000000,26.2787,27.4454,26.2787,27.0104,281743.06051696,0
+DDS.US,D,19980113,000000,26.8616,27.253,26.8616,27.0606,189644.26891485,0
+DDS.US,D,19980114,000000,27.0606,27.0606,26.5714,26.7648,241689.55614375,0
+DDS.US,D,19980115,000000,26.2787,26.5714,25.9016,26.0947,824955.52420035,0
+DDS.US,D,19980116,000000,26.1375,26.327,25.9982,26.2314,747937.99545404,0
+DDS.US,D,19980120,000000,26.185,27.1564,26.185,27.0606,706273.27661355,0
+DDS.US,D,19980121,000000,27.107,27.1564,26.6664,26.9602,400174.18233875,0
+DDS.US,D,19980122,000000,26.9602,27.0104,26.62,26.62,192734.80406524,0
+DDS.US,D,19980123,000000,26.6664,27.107,26.6664,26.8616,290397.4030583,0
+DDS.US,D,19980126,000000,26.8134,27.3476,26.8134,27.0104,487703.11810735,0
+DDS.US,D,19980127,000000,26.9602,27.6416,26.9117,27.253,449628.02049651,0
+DDS.US,D,19980128,000000,28.0197,28.1164,27.4454,28.0197,330573.30486323,0
+DDS.US,D,19980129,000000,28.1647,28.9438,27.5921,27.7372,219682.28689421,0
+DDS.US,D,19980130,000000,27.6416,27.688,27.0606,27.1564,412413.92550865,0
+DDS.US,D,19980202,000000,27.5411,28.4073,27.5411,28.4073,313512.58009476,0
+DDS.US,D,19980203,000000,28.4073,29.1846,28.067,29.1846,265794.46413653,0
+DDS.US,D,19980204,000000,29.0395,29.0887,28.3128,28.6509,129189.434008,0
+DDS.US,D,19980205,000000,28.6036,28.8935,28.3128,28.6992,267771.81574863,0
+DDS.US,D,19980206,000000,28.6992,29.5257,28.6992,29.2821,217212.18010449,0
+DDS.US,D,19980209,000000,29.3315,29.3315,28.3128,28.6036,465948.02977312,0
+DDS.US,D,19980210,000000,28.6509,29.9059,28.5039,29.7097,821494.63130404,0
+DDS.US,D,19980211,000000,29.7097,30.0517,29.6203,29.7579,210412.79174357,0
+DDS.US,D,19980212,000000,29.6203,30.1454,29.3788,30.0042,182470.30220691,0
+DDS.US,D,19980213,000000,30.0042,30.0517,29.5721,29.9549,396962.30490692,0
+DDS.US,D,19980217,000000,29.9549,30.5379,29.6203,29.9549,251452.86162228,0
+DDS.US,D,19980218,000000,30.0517,30.4895,29.8555,30.3408,417484.97772196,0
+DDS.US,D,19980219,000000,30.1454,30.3408,30.0517,30.2442,278781.2536999,0
+DDS.US,D,19980220,000000,30.6334,30.6334,30.1454,30.1938,353074.38444065,0
+DDS.US,D,19980223,000000,30.4895,30.5379,30.1938,30.3408,239586.64164913,0
+DDS.US,D,19980224,000000,29.6203,29.6203,27.9221,28.067,2109059.6898129,0
+DDS.US,D,19980225,000000,28.1647,28.3608,27.8357,27.9695,1168266.6031625,0
+DDS.US,D,19980226,000000,27.9221,27.9695,27.3476,27.7877,902714.82358877,0
+DDS.US,D,19980227,000000,27.7877,27.8357,27.253,27.5411,570283.39909431,0
+DDS.US,D,19980302,000000,27.6416,27.7877,27.4919,27.5411,454822.5252918,0
+DDS.US,D,19980303,000000,27.5411,27.7877,27.4919,27.6416,349861.45185855,0
+DDS.US,D,19980304,000000,27.6416,27.9221,27.5921,27.7372,1030918.7472415,0
+DDS.US,D,19980305,000000,27.7877,27.8357,27.0104,27.0104,352211.27151711,0
+DDS.US,D,19980306,000000,27.1564,27.7372,27.1564,27.4919,532708.44271301,0
+DDS.US,D,19980309,000000,27.4919,27.8841,27.4454,27.7372,565833.83039195,0
+DDS.US,D,19980310,000000,27.8357,28.5039,27.8357,28.067,585989.3109119,0
+DDS.US,D,19980311,000000,28.0197,28.4073,28.0197,28.0197,332926.28997261,0
+DDS.US,D,19980312,000000,28.1647,28.6036,28.1647,28.2129,568177.31914888,0
+DDS.US,D,19980313,000000,28.1647,28.4073,27.9695,28.0197,247249.14293358,0
+DDS.US,D,19980316,000000,28.0197,28.067,27.5411,27.8841,1032273.5601925,0
+DDS.US,D,19980317,000000,28.1164,28.2129,27.8841,27.9221,226609.34843822,0
+DDS.US,D,19980318,000000,28.0197,28.1164,27.7372,27.8841,192112.26540401,0
+DDS.US,D,19980319,000000,27.9695,28.0197,27.7877,27.8841,1141190.3920002,0
+DDS.US,D,19980320,000000,27.9221,28.067,27.8357,27.9695,915700.55800186,0
+DDS.US,D,19980323,000000,28.0197,28.067,27.8357,28.0197,629999.62880988,0
+DDS.US,D,19980324,000000,28.0197,28.796,28.0197,28.796,859198.31601868,0
+DDS.US,D,19980325,000000,28.7494,28.8935,28.4073,28.6036,742741.38035819,0
+DDS.US,D,19980326,000000,28.5039,28.6036,28.2129,28.2624,569419.23102052,0
+DDS.US,D,19980327,000000,28.2956,28.5371,28.2462,28.3447,411800.88319988,0
+DDS.US,D,19980330,000000,28.6348,28.8282,28.5875,28.6811,393131.05426469,0
+DDS.US,D,19980331,000000,28.6811,28.8282,28.5371,28.5875,358391.28666763,0
+DDS.US,D,19980401,000000,28.5875,28.7323,28.1979,28.4397,759559.42056381,0
+DDS.US,D,19980402,000000,28.5875,28.6811,28.4397,28.5371,499074.47260234,0
+DDS.US,D,19980403,000000,28.5371,28.7817,28.4869,28.5875,659295.87614713,0
+DDS.US,D,19980406,000000,28.7323,28.7817,27.9526,27.9526,301526.07299045,0
+DDS.US,D,19980407,000000,28.0027,28.0509,27.6168,27.8585,358023.03922227,0
+DDS.US,D,19980408,000000,27.9526,28.2462,27.8113,28.1487,497718.6045012,0
+DDS.US,D,19980409,000000,28.1487,28.6348,28.1487,28.3911,227598.02424427,0
+DDS.US,D,19980413,000000,28.1979,28.4397,27.9526,28.1002,327856.29290956,0
+DDS.US,D,19980414,000000,28.0027,28.7817,27.9526,28.6811,498954.18547118,0
+DDS.US,D,19980415,000000,28.7817,29.5561,28.6348,29.3152,446412.97761385,0
+DDS.US,D,19980416,000000,29.3152,29.3152,28.6811,28.7817,207690.50403853,0
+DDS.US,D,19980417,000000,28.8282,28.8773,28.3911,28.6811,129926.98404902,0
+DDS.US,D,19980420,000000,28.7323,28.7817,28.2462,28.2956,94820.024156878,0
+DDS.US,D,19980421,000000,28.2956,28.6811,28.1979,28.6348,206703.93853303,0
+DDS.US,D,19980422,000000,28.8282,28.9759,28.5875,28.7817,368282.26532925,0
+DDS.US,D,19980423,000000,28.7817,28.8773,28.4397,28.5875,140685.29623526,0
+DDS.US,D,19980424,000000,28.7817,28.8282,27.7115,27.9526,622454.24920575,0
+DDS.US,D,19980427,000000,27.8585,28.1002,27.8113,27.8585,619238.15117283,0
+DDS.US,D,19980428,000000,27.9526,28.0509,27.2842,27.7619,197555.7856638,0
+DDS.US,D,19980429,000000,27.7619,27.7619,27.3789,27.6168,327484.88001337,0
+DDS.US,D,19980430,000000,27.7619,28.5875,27.5668,28.3447,267033.21055734,0
+DDS.US,D,19980501,000000,28.3447,28.4397,27.7115,27.7619,467307.06332509,0
+DDS.US,D,19980504,000000,27.9526,28.4869,27.8585,28.4397,253060.91063874,0
+DDS.US,D,19980505,000000,28.2956,28.6811,28.1487,28.1487,486467.53713734,0
+DDS.US,D,19980506,000000,28.1487,28.1979,28.0027,28.1002,407099.13358219,0
+DDS.US,D,19980507,000000,28.7817,29.8393,28.7817,29.2158,765245.62538644,0
+DDS.US,D,19980508,000000,29.2158,29.6034,28.9276,29.0243,404874.87680615,0
+DDS.US,D,19980511,000000,29.0243,29.9881,28.9759,29.8393,437886.30825558,0
+DDS.US,D,19980512,000000,29.8393,30.6657,29.7493,30.5693,707637.58591686,0
+DDS.US,D,19980513,000000,30.4733,31.6372,30.276,31.5406,1091866.337326,0
+DDS.US,D,19980514,000000,30.954,31.879,30.8572,31.4431,1124378.6826961,0
+DDS.US,D,19980515,000000,31.3442,31.4911,30.7624,31.3938,715421.42948276,0
+DDS.US,D,19980518,000000,31.3938,33.2806,30.954,33.2806,2275830.4111039,0
+DDS.US,D,19980519,000000,34.2482,34.4417,33.0835,33.1813,1864155.0907865,0
+DDS.US,D,19980520,000000,33.2806,33.2806,32.9346,32.9839,1327865.4680461,0
+DDS.US,D,19980521,000000,32.8899,33.0835,32.5535,32.7907,475591.04812051,0
+DDS.US,D,19980522,000000,32.7431,33.0835,31.879,32.5037,759926.6128589,0
+DDS.US,D,19980526,000000,32.5037,32.6959,32.2569,32.4046,516752.46028066,0
+DDS.US,D,19980527,000000,32.1195,32.6476,31.9737,32.5037,438624.91344688,0
+DDS.US,D,19980528,000000,32.3548,32.6476,32.3548,32.5535,796891.69238226,0
+DDS.US,D,19980529,000000,32.5037,32.6476,32.4046,32.5535,1049338.505562,0
+DDS.US,D,19980601,000000,31.9261,32.8899,31.9261,32.3548,1057122.3491279,0
+DDS.US,D,19980602,000000,32.3548,32.6476,31.9261,32.1195,781190.00116578,0
+DDS.US,D,19980603,000000,31.9261,32.0712,31.4911,31.7338,764745.48415691,0
+DDS.US,D,19980604,000000,31.3442,31.6864,31.3442,31.3442,1065783.0225708,0
+DDS.US,D,19980605,000000,31.0032,31.5406,31.0032,31.2961,869836.34107378,0
+DDS.US,D,19980608,000000,31.2961,31.3442,31.0506,31.3442,617510.87017548,0
+DDS.US,D,19980609,000000,31.3442,31.3442,30.8098,31.15,375941.60116288,0
+DDS.US,D,19980610,000000,31.2961,32.6476,31.1007,31.4431,572387.36873922,0
+DDS.US,D,19980611,000000,31.5406,31.6372,31.3442,31.3442,609848.36889103,0
+DDS.US,D,19980612,000000,31.3442,31.4911,31.0506,31.3938,297940.67236189,0
+DDS.US,D,19980615,000000,31.2457,31.2961,30.6657,30.6657,195702.94178395,0
+DDS.US,D,19980616,000000,30.7142,31.2457,30.1787,30.7624,389296.63817163,0
+DDS.US,D,19980617,000000,30.7624,31.4431,30.7624,31.3938,271729.68442366,0
+DDS.US,D,19980618,000000,31.2457,31.2457,30.7142,30.9056,280998.12442405,0
+DDS.US,D,19980619,000000,30.5693,30.9056,30.229,30.5693,571154.95322004,0
+DDS.US,D,19980622,000000,30.374,31.7338,30.374,31.1994,529117.76633308,0
+DDS.US,D,19980623,000000,31.2457,31.2457,30.4733,31.0506,1271618.5724289,0
+DDS.US,D,19980624,000000,31.0032,31.6864,30.9056,31.5406,317469.39361951,0
+DDS.US,D,19980625,000000,31.5406,32.0222,31.4431,31.879,655711.53066885,0
+DDS.US,D,19980626,000000,31.8542,32.437,31.7576,32.2902,404502.40875968,0
+DDS.US,D,19980629,000000,32.4874,32.6323,31.9479,32.1917,289654.57726592,0
+DDS.US,D,19980630,000000,32.2902,32.2902,31.7179,32.0939,600942.90058465,0
+DDS.US,D,19980701,000000,32.0939,32.5877,31.9479,32.5877,267649.41831693,0
+DDS.US,D,19980702,000000,32.4874,32.6323,32.3406,32.5877,466934.59527863,0
+DDS.US,D,19980706,000000,32.727,32.7754,32.1443,32.1917,386578.57106769,0
+DDS.US,D,19980707,000000,32.3406,32.6323,32.0939,32.1917,387693.86490654,0
+DDS.US,D,19980708,000000,32.0456,32.1443,31.9017,31.9479,375701.02690058,0
+DDS.US,D,19980709,000000,31.2316,31.4259,30.8431,30.8885,523801.91925637,0
+DDS.US,D,19980710,000000,30.9879,30.9879,30.3568,30.555,481027.18232838,0
+DDS.US,D,19980713,000000,30.6023,30.6023,29.8716,30.1624,669683.83058746,0
+DDS.US,D,19980714,000000,30.212,30.6971,29.972,30.6971,1438263.7308374,0
+DDS.US,D,19980715,000000,30.5075,30.6023,30.2594,30.555,786014.14821516,0
+DDS.US,D,19980716,000000,30.555,30.6023,30.212,30.6023,183583.4857452,0
+DDS.US,D,19980717,000000,30.555,30.6023,30.0689,30.115,103597.81928019,0
+DDS.US,D,19980720,000000,30.212,30.3065,29.7247,29.972,118806.75531906,0
+DDS.US,D,19980721,000000,30.212,30.6023,29.6288,29.6288,233651.421362,0
+DDS.US,D,19980722,000000,29.6288,29.6288,28.3288,28.4139,432443.84314607,0
+DDS.US,D,19980723,000000,28.3779,28.4139,26.7734,26.9194,596616.78446426,0
+DDS.US,D,19980724,000000,26.9687,26.9687,25.4135,26.0465,905684.01645774,0
+DDS.US,D,19980727,000000,26.2398,26.725,26.0465,26.725,540120.87338272,0
+DDS.US,D,19980728,000000,26.725,26.725,25.6106,26.3859,283105.25951976,0
+DDS.US,D,19980729,000000,26.5319,26.8219,26.0947,26.3366,279149.50114528,0
+DDS.US,D,19980730,000000,26.725,27.6007,26.725,27.4037,670176.58576506,0
+DDS.US,D,19980731,000000,27.4037,27.4037,26.2863,26.6276,753377.29511273,0
+DDS.US,D,19980803,000000,26.5319,26.871,26.2863,26.5319,414392.33227102,0
+DDS.US,D,19980804,000000,26.1451,26.1916,25.0288,25.1272,421193.8309325,0
+DDS.US,D,19980805,000000,24.7916,25.1727,24.6941,25.1272,524174.38730282,0
+DDS.US,D,19980806,000000,24.7916,25.9506,24.7916,25.7546,333417.98999995,0
+DDS.US,D,19980807,000000,26.725,27.5014,25.5623,26.0465,585123.03253755,0
+DDS.US,D,19980810,000000,25.9506,26.8219,25.5623,26.7734,393998.38778931,0
+DDS.US,D,19980811,000000,26.5789,26.5789,25.5623,26.3859,537895.5614564,0
+DDS.US,D,19980812,000000,26.0947,27.2131,26.0947,26.9687,862659.208915,0
+DDS.US,D,19980813,000000,28.6121,28.6121,27.3081,27.5014,1256530.9786716,0
+DDS.US,D,19980814,000000,27.3081,27.9383,27.2131,27.2597,545808.13335562,0
+DDS.US,D,19980817,000000,27.1146,27.4547,26.675,27.019,427248.2832005,0
+DDS.US,D,19980818,000000,26.9687,27.8443,26.5789,27.7952,392635.13363625,0
+DDS.US,D,19980819,000000,28.0367,28.4139,27.8443,28.0367,425765.79706656,0
+DDS.US,D,19980820,000000,28.229,28.229,27.5014,27.5014,576714.54000988,0
+DDS.US,D,19980821,000000,27.4037,27.6007,26.3366,27.4037,235630.88327464,0
+DDS.US,D,19980824,000000,27.3552,28.3779,27.3552,28.3288,622086.00176037,0
+DDS.US,D,19980825,000000,28.2795,28.6584,28.229,28.4139,569296.83358882,0
+DDS.US,D,19980826,000000,28.229,28.7059,27.9856,28.3288,436397.49122,0
+DDS.US,D,19980827,000000,28.229,28.229,26.4835,26.4835,289654.57726592,0
+DDS.US,D,19980828,000000,26.4369,26.7734,25.2685,25.3167,316113.52551838,0
+DDS.US,D,19980831,000000,25.3651,25.4135,22.2243,22.3682,900863.03485919,0
+DDS.US,D,19980901,000000,22.7541,24.3539,22.7541,24.0639,718886.54298017,0
+DDS.US,D,19980902,000000,24.1596,24.7426,23.9672,24.5501,260481.78251063,0
+DDS.US,D,19980903,000000,24.3539,24.5018,23.3882,23.8716,391026.02946952,0
+DDS.US,D,19980904,000000,23.8716,23.9198,22.6555,23.2384,451603.26180806,0
+DDS.US,D,19980908,000000,23.2384,24.8419,22.8014,24.6941,418724.77929305,0
+DDS.US,D,19980909,000000,24.5984,24.7916,23.5305,24.0639,251328.35389004,0
+DDS.US,D,19980910,000000,24.0639,24.0639,22.124,22.32,348499.25285576,0
+DDS.US,D,19980911,000000,22.32,23.627,22.32,23.3882,256647.36641759,0
+DDS.US,D,19980914,000000,23.7245,24.5501,23.6755,24.4533,196810.84957088,0
+DDS.US,D,19980915,000000,24.7916,25.0288,24.4533,24.7426,583021.1731932,0
+DDS.US,D,19980916,000000,24.6941,25.5623,24.5018,24.7916,678954.38088837,0
+DDS.US,D,19980917,000000,24.5984,24.5984,23.8231,24.3055,729024.42680573,0
+DDS.US,D,19980918,000000,24.5984,25.2685,24.4533,25.2685,878857.8759102,0
+DDS.US,D,19980921,000000,25.2685,25.2685,24.4533,25.2201,591426.50027005,0
+DDS.US,D,19980922,000000,25.2201,25.5139,24.7916,25.1727,239341.84678573,0
+DDS.US,D,19980923,000000,25.3651,25.4645,24.3539,24.9887,703558.37496042,0
+DDS.US,D,19980924,000000,24.7916,24.9396,23.8231,24.6941,296701.92594107,0
+DDS.US,D,19980925,000000,24.5984,24.5984,23.8716,23.8716,195574.2134506,0
+DDS.US,D,19980928,000000,24.0487,24.5349,23.4677,23.7596,360371.80373056,0
+DDS.US,D,19980929,000000,23.7104,23.8062,22.304,22.7362,665355.60416652,0
+DDS.US,D,19980930,000000,22.7854,22.7854,21.8169,21.9601,344917.01767802,0
+DDS.US,D,19981001,000000,22.01,22.01,20.9923,21.0851,766604.65893841,0
+DDS.US,D,19981002,000000,21.4756,22.158,21.1344,22.0573,302879.83079105,0
+DDS.US,D,19981005,000000,22.01,22.2071,21.3307,22.0573,528255.70855982,0
+DDS.US,D,19981006,000000,22.2071,22.9797,22.2071,22.6866,294974.64494373,0
+DDS.US,D,19981007,000000,22.7854,22.7854,21.9116,22.0573,1064047.3003714,0
+DDS.US,D,19981008,000000,22.01,22.01,20.5546,21.3307,560395.58588354,0
+DDS.US,D,19981009,000000,21.5258,22.2071,21.5258,22.1078,304486.82465725,0
+DDS.US,D,19981012,000000,22.304,22.6866,22.304,22.4926,369267.77568447,0
+DDS.US,D,19981013,000000,22.4926,22.6394,21.8622,22.158,438869.70831028,0
+DDS.US,D,19981014,000000,22.158,24.0004,22.0573,23.2715,385833.63497477,0
+DDS.US,D,19981015,000000,23.2715,24.5349,22.7854,24.4382,771917.3405643,0
+DDS.US,D,19981016,000000,24.5834,24.5834,24.098,24.098,357899.5866403,0
+DDS.US,D,19981019,000000,24.1927,24.8258,24.1434,24.676,236744.06681295,0
+DDS.US,D,19981020,000000,24.676,25.5953,24.676,25.26,269750.22251102,0
+DDS.US,D,19981021,000000,25.26,25.3489,24.098,25.3489,471382.05368045,0
+DDS.US,D,19981022,000000,25.26,26.4189,25.0676,25.982,201509.43373774,0
+DDS.US,D,19981023,000000,25.982,26.1765,25.5953,25.8844,344420.04189931,0
+DDS.US,D,19981026,000000,25.7404,25.8361,25.26,25.26,362599.22595743,0
+DDS.US,D,19981027,000000,25.26,25.26,23.0289,24.2904,680437.92217258,0
+DDS.US,D,19981028,000000,24.4382,24.6306,23.6602,23.7104,428490.19507214,0
+DDS.US,D,19981029,000000,23.9027,23.951,23.6109,23.7596,410315.23161511,0
+DDS.US,D,19981030,000000,23.8564,24.7265,23.7596,24.098,430958.19156131,0
+DDS.US,D,19981102,000000,24.1434,25.0202,24.1434,24.676,367790.56530189,0
+DDS.US,D,19981103,000000,24.676,25.1641,24.676,25.1177,266290.38476497,0
+DDS.US,D,19981104,000000,25.2997,27.2918,25.26,26.8059,1122650.3465487,0
+DDS.US,D,19981105,000000,26.5628,27.0995,26.1765,26.9033,392264.77589033,0
+DDS.US,D,19981106,000000,26.8531,26.8531,25.982,26.1765,227598.02424427,0
+DDS.US,D,19981109,000000,26.129,26.8059,26.129,26.4189,347139.16415351,0
+DDS.US,D,19981110,000000,26.4189,26.5628,26.2237,26.4673,417730.82773563,0
+DDS.US,D,19981111,000000,26.4189,27.8766,26.4189,27.1952,693914.30146276,0
+DDS.US,D,19981112,000000,27.2444,27.2444,26.9033,27.1952,540120.87338272,0
+DDS.US,D,19981113,000000,27.1952,28.1164,27.1952,27.7278,1104352.9856599,0
+DDS.US,D,19981116,000000,27.3412,28.1164,27.3412,28.0197,950190.25498415,0
+DDS.US,D,19981117,000000,27.2918,27.8283,27.0995,27.7278,399435.57714747,0
+DDS.US,D,19981118,000000,27.7278,28.067,27.1478,27.4852,488571.50678224,0
+DDS.US,D,19981119,000000,27.6786,27.7781,27.0018,27.3412,247749.28416312,0
+DDS.US,D,19981120,000000,27.3412,27.7781,27.1478,27.7781,872303.28241266,0
+DDS.US,D,19981123,000000,27.7781,28.067,27.7278,28.0197,499574.61383188,0
+DDS.US,D,19981124,000000,28.0197,28.0197,25.9346,26.3195,557056.03526865,0
+DDS.US,D,19981125,000000,26.3195,26.3689,25.8844,26.1765,559035.49718129,0
+DDS.US,D,19981127,000000,26.3689,26.9526,26.3689,26.8531,144893.23552504,0
+DDS.US,D,19981130,000000,26.7582,27.0018,26.4673,26.6588,393624.86459257,0
+DDS.US,D,19981201,000000,26.6588,26.6588,24.8752,25.8361,878979.21819163,0
+DDS.US,D,19981202,000000,25.8361,25.8361,24.3377,24.3377,961440.26719773,0
+DDS.US,D,19981203,000000,24.3377,25.0202,23.7596,23.8564,834100.51161876,0
+DDS.US,D,19981204,000000,24.2421,24.7757,23.0783,23.6109,1685760.8340852,0
+DDS.US,D,19981207,000000,23.2223,24.3377,22.4926,23.9027,1443334.7830507,0
+DDS.US,D,19981208,000000,23.9027,23.9027,23.4193,23.5162,804557.35911755,0
+DDS.US,D,19981209,000000,23.5162,23.9027,23.5162,23.8062,883554.34977652,0
+DDS.US,D,19981210,000000,23.4677,23.5162,23.0289,23.3713,546797.86431194,0
+DDS.US,D,19981211,000000,23.3713,23.3713,20.5546,21.3307,2738558.1222429,0
+DDS.US,D,19981214,000000,21.3307,23.951,20.9923,22.2071,2093733.6320938,0
+DDS.US,D,19981215,000000,22.2566,23.3209,22.2566,22.5912,793182.83917173,0
+DDS.US,D,19981216,000000,22.6394,22.8829,21.8169,21.9116,582029.33193634,0
+DDS.US,D,19981217,000000,21.9116,21.9601,21.3307,21.3307,569790.64391671,0
+DDS.US,D,19981218,000000,20.943,22.0573,20.943,21.8622,653859.74193927,0
+DDS.US,D,19981221,000000,22.0573,22.4434,20.943,20.943,598966.60412281,0
+DDS.US,D,19981222,000000,20.8455,21.8169,20.7969,21.6234,554952.06562375,0
+DDS.US,D,19981223,000000,21.3307,21.9116,21.2338,21.7172,614670.40563986,0
+DDS.US,D,19981224,000000,21.8169,22.1078,21.6719,21.8622,187295.50440656,0
+DDS.US,D,19981228,000000,22.01,22.2566,21.5751,21.7172,317469.39361951,0
+DDS.US,D,19981229,000000,21.8479,22.72,21.702,22.4774,550878.13041866,0
+DDS.US,D,19981230,000000,22.4774,22.6224,21.8479,21.8479,421318.33866474,0
+DDS.US,D,19981231,000000,21.7495,22.2394,21.558,22.0414,424160.91350093,0
+DDS.US,D,19990104,000000,22.1901,22.8185,21.993,22.0414,471881.1397597,0
+DDS.US,D,19990105,000000,22.3371,22.5245,21.7495,21.9448,590188.80899951,0
+DDS.US,D,19990106,000000,22.2394,23.2543,22.1901,23.0621,650025.32584621,0
+DDS.US,D,19990107,000000,23.1123,23.1123,22.1402,22.5245,648419.38713029,0
+DDS.US,D,19990108,000000,22.5245,22.5245,21.6558,22.1901,331069.22549166,0
+DDS.US,D,19990111,000000,21.993,22.2899,21.1695,21.6073,345158.64709059,0
+DDS.US,D,19990112,000000,21.4103,21.6558,20.7809,20.8776,1035613.1108073,0
+DDS.US,D,19990113,000000,20.6368,21.069,20.1507,20.9752,398447.95649167,0
+DDS.US,D,19990114,000000,21.069,21.069,20.3441,20.3906,326123.73616086,0
+DDS.US,D,19990115,000000,20.9752,20.9752,20.49,20.7317,355918.01442711,0
+DDS.US,D,19990119,000000,20.7809,21.2661,20.3906,20.4406,376316.1795099,0
+DDS.US,D,19990120,000000,20.5865,20.5865,19.8095,19.9054,574368.94095242,0
+DDS.US,D,19990121,000000,20.0029,20.6825,20.0029,20.1981,318461.23487639,0
+DDS.US,D,19990122,000000,20.1507,20.1507,19.5195,19.5195,1007797.2393034,0
+DDS.US,D,19990125,000000,19.5195,19.7622,19.3232,19.42,844367.12377764,0
+DDS.US,D,19990126,000000,19.8095,20.2945,19.42,19.5195,548279.29529561,0
+DDS.US,D,19990127,000000,19.6181,19.8559,19.4701,19.5697,477194.87653587,0
+DDS.US,D,19990128,000000,19.7622,19.9054,19.2276,19.3716,612444.03856326,0
+DDS.US,D,19990129,000000,19.6181,19.6663,19.2741,19.2741,495492.23742459,0
+DDS.US,D,19990201,000000,19.4701,19.4701,18.9356,19.0834,525405.74767172,0
+DDS.US,D,19990202,000000,19.1811,19.4701,19.0353,19.2276,725188.95556239,0
+DDS.US,D,19990203,000000,19.1329,19.5195,19.0353,19.2741,547666.25298684,0
+DDS.US,D,19990204,000000,19.42,19.9535,19.2276,19.6181,1576227.7945179,0
+DDS.US,D,19990205,000000,19.8095,20.0029,19.2741,19.5195,1277303.7221014,0
+DDS.US,D,19990208,000000,19.5697,20.3441,19.5697,20.1507,862659.208915,0
+DDS.US,D,19990209,000000,20.1507,20.1507,19.7622,19.8095,838061.5457446,0
+DDS.US,D,19990210,000000,19.8095,19.9054,19.5195,19.5697,487827.62583958,0
+DDS.US,D,19990211,000000,19.5195,20.3441,19.5195,20.1507,703805.28012436,0
+DDS.US,D,19990212,000000,20.1013,20.2945,19.6663,19.7138,948212.90337205,0
+DDS.US,D,19990216,000000,19.7138,20.3906,19.7138,19.9054,520344.19181087,0
+DDS.US,D,19990217,000000,19.9054,19.9054,19.1811,19.3232,230069.18618425,0
+DDS.US,D,19990218,000000,19.5195,20.3441,19.3232,20.2945,557554.06619763,0
+DDS.US,D,19990219,000000,20.1981,21.3618,20.0029,20.2945,553101.33204444,0
+DDS.US,D,19990222,000000,20.2475,20.9258,20.053,20.7809,447651.72403467,0
+DDS.US,D,19990223,000000,20.6825,20.6825,19.3716,20.1013,534683.68402456,0
+DDS.US,D,19990224,000000,20.1013,20.1507,19.5195,19.6181,363208.04766511,0
+DDS.US,D,19990225,000000,19.5697,19.6663,19.1329,19.42,334656.73642077,0
+DDS.US,D,19990226,000000,19.42,19.42,19.1811,19.3232,312152.49139252,0
+DDS.US,D,19990301,000000,19.2276,19.3716,19.0834,19.3716,279639.09087206,0
+DDS.US,D,19990302,000000,19.3232,19.6181,19.0353,19.2276,554831.77849259,0
+DDS.US,D,19990303,000000,19.3716,19.3716,18.6447,18.7377,916929.80807022,0
+DDS.US,D,19990304,000000,18.838,18.838,18.3567,18.4523,913349.68319304,0
+DDS.US,D,19990305,000000,18.9356,19.3232,18.7377,19.0353,1079376.5235413,0
+DDS.US,D,19990308,000000,18.9356,19.0353,18.7377,18.8865,266290.38476497,0
+DDS.US,D,19990309,000000,18.7879,18.7879,18.3567,18.4979,831013.14191917,0
+DDS.US,D,19990310,000000,18.5452,18.5452,18.1614,18.2077,514655.87668768,0
+DDS.US,D,19990311,000000,18.2077,18.8865,17.77,18.1614,570534.52485936,0
+DDS.US,D,19990312,000000,18.2601,20.49,18.113,20.4406,1110529.8353595,0
+DDS.US,D,19990315,000000,20.3906,20.3906,19.7138,19.8559,575724.80905357,0
+DDS.US,D,19990316,000000,20.3441,21.5088,20.2945,21.0236,1602933.6479343,0
+DDS.US,D,19990317,000000,21.069,21.7495,20.9752,21.4595,685008.83315638,0
+DDS.US,D,19990318,000000,21.4595,22.0917,21.3126,21.7495,713690.9830346,0
+DDS.US,D,19990319,000000,21.9448,22.0414,21.558,21.702,543334.86111509,0
+DDS.US,D,19990322,000000,21.5088,21.5088,20.8776,21.0236,290892.26853648,0
+DDS.US,D,19990323,000000,20.9752,20.9752,19.6181,19.7138,694283.60405841,0
+DDS.US,D,19990324,000000,19.7138,19.8559,19.2276,19.42,619489.27693786,0
+DDS.US,D,19990325,000000,20.0029,20.1013,19.42,19.7622,562994.42100659,0
+DDS.US,D,19990326,000000,19.7622,20.49,19.5195,20.2945,163680.18614056,0
+DDS.US,D,19990329,000000,20.2786,20.2786,19.4456,19.9866,350353.15188589,0
+DDS.US,D,19990330,000000,19.9373,20.5696,19.2493,19.3973,319946.88646116,0
+DDS.US,D,19990331,000000,19.494,20.4738,19.494,19.7375,317715.24363319,0
+DDS.US,D,19990401,000000,19.9373,20.2304,19.347,20.2304,326618.60163902,0
+DDS.US,D,19990405,000000,20.2304,20.4235,19.5943,19.9373,272349.05763406,0
+DDS.US,D,19990406,000000,19.9373,20.3269,19.5943,19.6418,274572.25925985,0
+DDS.US,D,19990407,000000,19.7924,19.9373,19.0599,19.4456,430592.05441648,0
+DDS.US,D,19990408,000000,20.4235,20.9106,19.8892,20.4738,573870.91002343,0
+DDS.US,D,19990409,000000,20.6197,21.0558,19.5943,19.7375,832252.94349026,0
+DDS.US,D,19990412,000000,19.8407,20.7647,19.2493,20.5696,292375.80982068,0
+DDS.US,D,19990413,000000,20.5696,20.7647,20.0362,20.3745,470893.51910392,0
+DDS.US,D,19990414,000000,20.2304,20.9591,19.5943,20.7647,831013.14191917,0
+DDS.US,D,19990415,000000,20.7647,21.2009,20.6672,20.7647,1510832.7460316,0
+DDS.US,D,19990416,000000,20.8122,21.0084,20.3745,20.5233,172459.03641414,0
+DDS.US,D,19990419,000000,20.5233,22.0745,20.5233,21.7828,1293004.3581675,0
+DDS.US,D,19990420,000000,21.7828,22.124,21.6869,21.7324,460260.76980021,0
+DDS.US,D,19990421,000000,21.7828,22.0745,21.2009,21.9761,483994.26489681,0
+DDS.US,D,19990422,000000,22.174,22.3682,22.0262,22.2243,459146.53111165,0
+DDS.US,D,19990423,000000,21.9761,22.3682,21.9761,22.2243,250587.63839821,0
+DDS.US,D,19990426,000000,22.0262,22.3682,21.8783,22.2243,399561.14002998,0
+DDS.US,D,19990427,000000,22.32,22.4129,22.174,22.3682,255164.88028364,0
+DDS.US,D,19990428,000000,22.4129,22.8499,22.4129,22.6065,241443.70613008,0
+DDS.US,D,19990429,000000,22.6555,22.6555,20.9591,21.4927,1057122.3491279,0
+DDS.US,D,19990430,000000,21.542,22.2728,21.3466,21.542,516388.43343638,0
+DDS.US,D,19990503,000000,21.542,23.5775,21.4435,23.4849,426759.74862398,0
+DDS.US,D,19990504,000000,23.4849,23.8716,21.9761,22.4604,502049.99637296,0
+DDS.US,D,19990505,000000,22.9483,23.1892,22.0262,23.0953,270617.55603564,0
+DDS.US,D,19990506,000000,22.7541,22.8014,21.3466,22.5096,416737.9313285,0
+DDS.US,D,19990507,000000,22.7541,23.0953,21.9761,22.32,273087.66282535,0
+DDS.US,D,19990510,000000,22.4604,22.8991,22.174,22.5096,277046.58665065,0
+DDS.US,D,19990511,000000,22.5096,23.0451,22.2728,22.9483,279517.74859065,0
+DDS.US,D,19990512,000000,23.0451,25.5301,23.0451,24.948,947839.38017531,0
+DDS.US,D,19990513,000000,25.3823,25.5301,24.4127,24.606,459146.53111165,0
+DDS.US,D,19990514,000000,24.8011,25.6759,24.8011,25.1415,1356674.235957,0
+DDS.US,D,19990517,000000,25.2836,26.0626,25.2836,25.8703,845227.07125036,0
+DDS.US,D,19990518,000000,26.0135,26.3025,25.9677,26.1128,758695.25249,0
+DDS.US,D,19990519,000000,26.4028,26.7401,26.3025,26.4987,571523.20066541,0
+DDS.US,D,19990520,000000,26.6437,27.2282,26.5489,26.7401,635929.57334563,0
+DDS.US,D,19990521,000000,26.7401,27.3713,26.6437,26.7401,717525.39912766,0
+DDS.US,D,19990524,000000,26.8369,27.8113,26.8369,27.1317,530352.29215279,0
+DDS.US,D,19990525,000000,27.1811,28.1002,27.1811,27.2758,850918.55182436,0
+DDS.US,D,19990526,000000,27.3713,27.469,26.5961,27.469,570901.71715445,0
+DDS.US,D,19990527,000000,27.3713,27.6168,26.8369,27.2758,630365.76595471,0
+DDS.US,D,19990528,000000,27.2758,27.9069,27.2282,27.3243,449999.43339269,0
+DDS.US,D,19990601,000000,27.469,27.469,26.8369,27.1811,374833.69337596,0
+DDS.US,D,19990602,000000,26.9857,27.3713,26.9857,27.3713,335149.49159838,0
+DDS.US,D,19990603,000000,27.4219,28.596,27.4219,28.0027,604777.31667769,0
+DDS.US,D,19990604,000000,28.0027,28.3447,27.9526,28.1979,377308.02076677,0
+DDS.US,D,19990607,000000,28.1002,28.4869,28.0027,28.3447,218076.3481783,0
+DDS.US,D,19990608,000000,28.2462,28.6433,28.1002,28.2956,361607.38470055,0
+DDS.US,D,19990609,000000,28.1979,28.596,28.1487,28.1487,712705.47267938,0
+DDS.US,D,19990610,000000,28.0027,28.4397,27.5668,27.9069,283471.39666458,0
+DDS.US,D,19990611,000000,27.7619,28.3447,27.2282,27.2758,381015.81882703,0
+DDS.US,D,19990614,000000,27.9526,28.7883,27.9526,28.3447,522443.94085466,0
+DDS.US,D,19990615,000000,28.5371,28.5371,27.8113,27.8585,197430.22278129,0
+DDS.US,D,19990616,000000,27.9526,28.3447,27.8585,28.1002,510202.08738422,0
+DDS.US,D,19990617,000000,28.1002,28.1002,27.5668,27.8585,358762.69956382,0
+DDS.US,D,19990618,000000,27.6636,28.3447,27.6168,28.0027,532457.31694797,0
+DDS.US,D,19990621,000000,27.8113,29.1286,27.8113,28.4397,355918.01442711,0
+DDS.US,D,19990622,000000,28.3911,28.3911,27.8113,27.8113,510455.32344981,0
+DDS.US,D,19990623,000000,27.8113,27.8113,27.1811,27.3713,358511.57379879,0
+DDS.US,D,19990624,000000,27.2282,27.6168,26.8369,27.3243,340839.91702211,0
+DDS.US,D,19990625,000000,27.3243,27.5668,27.035,27.2282,435287.47313253,0
+DDS.US,D,19990628,000000,27.2597,27.9856,27.2597,27.5014,203360.16731704,0
+DDS.US,D,19990629,000000,27.5014,27.8443,27.019,27.7447,129805.64176759,0
+DDS.US,D,19990630,000000,27.6007,27.9383,27.3552,27.3552,296331.56819516,0
+DDS.US,D,19990701,000000,27.6965,27.9856,27.165,27.2597,668814.38676228,0
+DDS.US,D,19990702,000000,27.2597,27.9856,27.2597,27.6502,269503.31734706,0
+DDS.US,D,19990706,000000,27.6007,28.2795,27.5506,27.6965,154777.88328501,0
+DDS.US,D,19990707,000000,27.4037,27.7447,27.4037,27.6007,203116.42760392,0
+DDS.US,D,19990708,000000,27.4547,27.5506,26.871,26.9687,309928.23461648,0
+DDS.US,D,19990709,000000,26.9687,27.6502,26.8219,27.2597,169120.54094953,0
+DDS.US,D,19990712,000000,27.2597,27.6965,27.1146,27.6965,175303.72155087,0
+DDS.US,D,19990713,000000,27.6502,27.8443,27.5506,27.6965,410557.91617798,0
+DDS.US,D,19990714,000000,27.5506,28.0367,27.4547,27.9383,257388.08190941,0
+DDS.US,D,19990715,000000,27.9383,28.579,27.9383,28.229,363834.80692743,0
+DDS.US,D,19990716,000000,28.229,28.2795,27.2597,27.5014,328842.85841506,0
+DDS.US,D,19990719,000000,27.5014,27.5014,26.871,27.1146,432934.48802315,0
+DDS.US,D,19990720,000000,27.2131,27.2597,26.5789,26.8219,221290.33591068,0
+DDS.US,D,19990721,000000,26.7734,26.9687,25.9506,26.1451,407840.9042243,0
+DDS.US,D,19990722,000000,26.4369,26.4369,25.5062,25.5062,347883.04509618,0
+DDS.US,D,19990723,000000,25.6996,25.6996,25.1177,25.456,251827.4399693,0
+DDS.US,D,19990726,000000,25.456,26.0947,25.1641,25.5548,134379.71820221,0
+DDS.US,D,19990727,000000,25.6996,26.1916,25.3584,25.6996,95192.49220334,0
+DDS.US,D,19990728,000000,25.6996,25.9016,25.1641,25.3082,168127.64454239,0
+DDS.US,D,19990729,000000,25.26,25.26,24.2421,24.5834,262208.0083577,0
+DDS.US,D,19990730,000000,24.4855,24.7265,23.951,24.0004,255907.70607602,0
+DDS.US,D,19990802,000000,24.1434,25.0202,24.0487,24.1434,370259.61694135,0
+DDS.US,D,19990803,000000,24.1434,24.5349,23.4677,23.8062,352582.68441331,0
+DDS.US,D,19990804,000000,24.0004,24.2904,22.681,22.8753,329961.31770473,0
+DDS.US,D,19990805,000000,23.0707,23.2715,22.1996,22.973,765739.43571432,0
+DDS.US,D,19990806,000000,23.1274,23.5162,22.5826,22.681,489189.82484237,0
+DDS.US,D,19990809,000000,22.7778,23.0204,22.1003,22.1003,612074.73596762,0
+DDS.US,D,19990810,000000,21.9524,22.249,21.5173,22.0489,555078.68365655,0
+DDS.US,D,19990811,000000,22.249,22.7778,22.0005,22.4357,406480.81552206,0
+DDS.US,D,19990812,000000,22.5331,23.1721,22.4357,22.8753,270123.74570774,0
+DDS.US,D,19990813,000000,22.7778,23.4677,22.5826,23.3713,914462.86673133,0
+DDS.US,D,19990816,000000,23.0707,23.3713,22.5826,23.2715,160838.66645466,0
+DDS.US,D,19990817,000000,23.3209,23.3209,22.631,23.0707,144021.68139932,0
+DDS.US,D,19990818,000000,22.8753,22.8753,22.393,22.5826,299055.96620073,0
+DDS.US,D,19990819,000000,22.4357,22.973,22.1996,22.973,310429.43099628,0
+DDS.US,D,19990820,000000,18.0146,18.6447,17.7217,18.4979,4593323.4307477,0
+DDS.US,D,19990823,000000,18.4523,19.0353,18.3567,18.7377,1445680.3821081,0
+DDS.US,D,19990824,000000,18.8865,18.9356,18.1614,18.4979,1669565.3325409,0
+DDS.US,D,19990825,000000,18.5955,18.7879,18.113,18.5452,812098.51812059,0
+DDS.US,D,19990826,000000,18.4059,18.5452,18.1614,18.3073,1088032.9763833,0
+DDS.US,D,19990827,000000,18.3073,18.6447,18.2601,18.3567,814571.79036112,0
+DDS.US,D,19990830,000000,18.4059,18.6892,18.2077,18.3073,618746.45114548,0
+DDS.US,D,19990831,000000,18.1614,18.4979,17.8695,18.3073,1097918.6792935,0
+DDS.US,D,19990901,000000,18.113,18.4059,18.0146,18.2077,621469.79400077,0
+DDS.US,D,19990902,000000,18.0146,18.113,17.5216,17.5216,702072.72337565,0
+DDS.US,D,19990903,000000,17.7217,17.9178,17.1795,17.5216,558909.93429878,0
+DDS.US,D,19990907,000000,17.3256,17.4239,17.0839,17.2761,554952.06562375,0
+DDS.US,D,19990908,000000,17.0839,17.2269,16.5473,16.7446,1007922.8021859,0
+DDS.US,D,19990909,000000,16.7446,16.7446,16.1625,16.4051,1150091.6397055,0
+DDS.US,D,19990910,000000,16.7446,16.7446,16.0194,16.1144,686246.52442692,0
+DDS.US,D,19990913,000000,15.9702,16.646,15.7741,16.4051,734833.02906005,0
+DDS.US,D,19990914,000000,16.5968,17.0839,16.2111,16.7446,814818.69552507,0
+DDS.US,D,19990915,000000,16.7446,16.9882,16.1625,16.3058,436029.24377464,0
+DDS.US,D,19990916,000000,16.0194,16.2574,15.9702,16.1625,322904.47267711,0
+DDS.US,D,19990917,000000,16.1625,16.646,16.0669,16.1144,923116.15412238,0
+DDS.US,D,19990920,000000,15.7258,16.3541,15.6774,15.7741,429846.06317328,0
+DDS.US,D,19990921,000000,15.6289,15.9702,15.6289,15.7258,574242.32291962,0
+DDS.US,D,19990922,000000,15.7258,16.3058,15.7258,15.8707,359627.92278791,0
+DDS.US,D,19990923,000000,15.8214,16.0194,15.5304,15.6289,510699.06316293,0
+DDS.US,D,19990924,000000,15.433,15.9211,15.2377,15.4811,548778.38137486,0
+DDS.US,D,19990927,000000,15.2377,16.1625,15.2377,15.9702,798253.89138506,0
+DDS.US,D,19990928,000000,16.0033,16.1456,15.3116,15.6602,509461.37189239,0
+DDS.US,D,19990929,000000,15.8536,16.2896,15.6602,16.0508,526276.24664717,0
+DDS.US,D,19990930,000000,16.0992,16.2413,15.6602,15.8536,461125.9930243,0
+DDS.US,D,19991001,000000,16.0508,16.0508,15.7077,16.0508,374461.22532949,0
+DDS.US,D,19991004,000000,16.2413,16.2896,15.9532,16.1456,406359.47324064,0
+DDS.US,D,19991005,000000,16.1939,16.2413,15.7077,15.8536,672278.44510942,0
+DDS.US,D,19991006,000000,15.8043,16.5302,15.7571,16.1456,393005.49138216,0
+DDS.US,D,19991007,000000,16.5796,16.8742,16.2896,16.6301,703306.19404511,0
+DDS.US,D,19991008,000000,16.68,17.2676,16.5796,16.973,550136.35977655,0
+DDS.US,D,19991011,000000,17.0193,17.4174,16.8269,17.0193,503281.35674186,0
+DDS.US,D,19991012,000000,16.9218,16.9218,16.3882,16.3882,320807.88908414,0
+DDS.US,D,19991013,000000,16.3882,16.5302,15.613,15.613,597854.4757348,0
+DDS.US,D,19991014,000000,15.4567,16.0992,15.4567,15.613,498712.55605861,0
+DDS.US,D,19991015,000000,15.069,15.5552,14.9257,15.214,695644.74791091,0
+DDS.US,D,19991018,000000,15.214,15.3598,15.1153,15.1647,389421.14590388,0
+DDS.US,D,19991019,000000,15.2624,15.5552,14.9257,15.1153,552609.63201709,0
+DDS.US,D,19991020,000000,14.9732,15.214,14.5845,14.6815,315368.58942544,0
+DDS.US,D,19991021,000000,14.3411,14.633,14.2907,14.4377,445919.16728597,0
+DDS.US,D,19991022,000000,14.5344,15.069,14.5344,14.6815,194464.19536313,0
+DDS.US,D,19991025,000000,14.5344,15.3116,14.5344,14.8303,459026.24398049,0
+DDS.US,D,19991026,000000,14.6815,14.9732,14.1477,14.2454,645450.19426133,0
+DDS.US,D,19991027,000000,14.2907,14.3875,13.8483,14.3411,609353.50341286,0
+DDS.US,D,19991028,000000,14.4377,14.5845,14.2454,14.4377,886151.07459902,0
+DDS.US,D,19991029,000000,14.633,15.069,14.633,14.7307,775013.15146607,0
+DDS.US,D,19991101,000000,14.7816,14.8303,14.633,14.7816,1077400.2270796,0
+DDS.US,D,19991102,000000,14.7816,15.214,14.6815,14.9257,512675.35962476,0
+DDS.US,D,19991103,000000,15.1153,15.214,14.6815,14.7307,503036.56187846,0
+DDS.US,D,19991104,000000,14.7816,15.0196,14.6815,14.6815,414889.30804972,0
+DDS.US,D,19991105,000000,14.8765,15.1153,14.5344,14.5845,758695.25249,0
+DDS.US,D,19991108,000000,14.5845,14.7816,14.5845,14.7816,330331.67545065,0
+DDS.US,D,19991109,000000,14.633,14.9732,14.2907,14.2907,1039941.3372282,0
+DDS.US,D,19991110,000000,14.2907,15.0196,14.2907,14.3411,414639.23743496,0
+DDS.US,D,19991111,000000,14.633,14.7816,14.3411,14.4377,270369.59572143,0
+DDS.US,D,19991112,000000,14.5344,14.8303,14.4377,14.4871,278653.58051685,0
+DDS.US,D,19991115,000000,14.4871,14.9257,14.4377,14.5845,1020777.6979651,0
+DDS.US,D,19991117,000000,14.2907,15.4083,14.2907,15.069,1169993.8841598,0
+DDS.US,D,19991118,000000,15.0196,15.5067,14.7307,14.7816,525533.42085479,0
+DDS.US,D,19991119,000000,14.7816,14.9732,14.633,14.9257,672772.25543731,0
+DDS.US,D,19991122,000000,14.9732,15.0196,14.5344,14.633,620844.08988873,0
+DDS.US,D,19991123,000000,14.5845,14.6815,14.4377,14.4377,284213.16730668,0
+DDS.US,D,19991124,000000,14.4871,14.633,14.2907,14.3411,522815.35375086,0
+DDS.US,D,19991126,000000,14.4871,14.4871,14.2907,14.3875,722100.53071255,0
+DDS.US,D,19991129,000000,14.5845,14.9732,14.4871,14.6815,776864.94019565,0
+DDS.US,D,19991130,000000,14.633,15.0196,14.633,14.7307,668441.91871582,0
+DDS.US,D,19991201,000000,14.8303,14.9257,14.7307,14.7816,456184.72429459,0
+DDS.US,D,19991202,000000,14.7816,14.8765,14.2907,14.7307,838061.5457446,0
+DDS.US,D,19991203,000000,14.5344,14.633,14.4377,14.4871,480161.95910431,0
+DDS.US,D,19991206,000000,14.3875,14.3875,14.2454,14.3411,724823.87356784,0
+DDS.US,D,19991207,000000,14.2907,14.4871,14.2454,14.2454,371623.92624467,0
+DDS.US,D,19991208,000000,14.2454,14.4377,14.2454,14.2454,456921.21918533,0
+DDS.US,D,19991209,000000,14.2454,14.3875,14.1013,14.1972,550505.6623722,0
+DDS.US,D,19991210,000000,14.1972,14.3411,14.052,14.1477,402027.0262186,0
+DDS.US,D,19991213,000000,14.1013,14.2454,14.1013,14.1972,443816.25279134,0
+DDS.US,D,19991214,000000,14.1972,14.3411,14.0009,14.052,531715.54630587,0
+DDS.US,D,19991215,000000,14.1972,14.2907,14.052,14.2907,274572.25925985,0
+DDS.US,D,19991216,000000,14.2907,14.6815,14.1972,14.4377,1040805.5053021,0
+DDS.US,D,19991217,000000,14.4871,15.3598,14.4377,15.1647,3347174.0756148,0
+DDS.US,D,19991220,000000,15.2624,15.2624,14.633,14.8303,1606150.8011174,0
+DDS.US,D,19991221,000000,14.8765,15.0196,14.6815,15.0196,1043030.8172284,0
+DDS.US,D,19991222,000000,15.0196,15.8043,14.8303,15.613,1322674.1287015,0
+DDS.US,D,19991223,000000,15.9039,16.0033,15.3116,15.6602,729761.97684674,0
+DDS.US,D,19991227,000000,15.4567,15.7077,15.2624,15.3598,666959.43258188,0
+DDS.US,D,19991228,000000,15.3598,15.5552,14.9732,15.3598,534065.36596442,0
+DDS.US,D,19991229,000000,15.1495,15.4404,15.1001,15.4404,311908.7516794,0
+DDS.US,D,19991230,000000,15.6365,16.3701,15.3429,16.0356,607500.659533,0
+DDS.US,D,19991231,000000,15.8385,15.937,15.4906,15.7901,156508.32973316,0
+DDS.US,D,20000103,000000,15.7901,16.0356,15.5874,15.6365,540245.38111496,0
+DDS.US,D,20000104,000000,15.6365,15.9863,15.6365,15.7901,460011.75433572,0
+DDS.US,D,20000105,000000,15.7409,15.8879,15.4906,15.7409,409695.8584047,0
+DDS.US,D,20000106,000000,15.6849,15.6849,15.1495,15.539,400051.78490705,0
+DDS.US,D,20000107,000000,15.4404,15.8385,15.2462,15.7901,471138.31396732,0
+DDS.US,D,20000110,000000,15.937,15.9863,15.5874,15.8879,477565.2342818,0
+DDS.US,D,20000111,000000,15.9863,16.2726,15.8385,16.0356,452105.51333812,0
+DDS.US,D,20000112,000000,16.1305,16.1796,15.6849,15.6849,228089.7242716,0
+DDS.US,D,20000113,000000,15.7901,15.8385,15.4404,15.6849,271231.65349467,0
+DDS.US,D,20000114,000000,15.6849,15.8879,15.4906,15.6849,622210.50949261,0
+DDS.US,D,20000118,000000,15.3911,15.7901,15.2945,15.6365,265546.50382232,0
+DDS.US,D,20000119,000000,15.8385,16.083,15.3911,16.083,344053.90475447,0
+DDS.US,D,20000120,000000,16.1305,16.1305,15.7409,15.8385,627897.76946553,0
+DDS.US,D,20000121,000000,16.1796,16.1796,15.2945,15.539,1254680.2450923,0
+DDS.US,D,20000124,000000,15.6365,15.6365,14.959,15.1001,343803.83413972,0
+DDS.US,D,20000125,000000,15.2462,15.7901,14.959,15.539,427370.6806322,0
+DDS.US,D,20000126,000000,15.539,15.6365,15.2462,15.4404,189272.85601865,0
+DDS.US,D,20000127,000000,15.6365,15.6365,14.7146,15.1979,442452.99863829,0
+DDS.US,D,20000128,000000,15.2462,15.4906,14.959,15.0519,306713.19173383,0
+DDS.US,D,20000131,000000,15.0519,15.1001,14.6653,15.0036,490796.81870855,0
+DDS.US,D,20000201,000000,15.1001,15.4906,14.959,15.2945,439990.27790048,0
+DDS.US,D,20000202,000000,15.4404,15.5874,15.0519,15.1495,388927.33557599,0
+DDS.US,D,20000203,000000,15.3429,15.5874,15.2462,15.4404,286935.45501172,0
+DDS.US,D,20000204,000000,15.3911,15.539,15.2462,15.2945,473488.13362589,0
+DDS.US,D,20000207,000000,15.2462,15.3911,14.814,15.0519,440601.2099087,0
+DDS.US,D,20000208,000000,15.0519,15.2462,15.0036,15.1495,511440.83380504,0
+DDS.US,D,20000209,000000,15.1495,15.1495,14.6653,14.7645,260971.37223743,0
+DDS.US,D,20000210,000000,14.7146,14.7645,14.4632,14.6653,459268.92854334,0
+DDS.US,D,20000211,000000,14.6168,14.6653,14.3164,14.4632,570283.39909431,0
+DDS.US,D,20000214,000000,14.3639,14.8379,14.2216,14.5677,421318.33866474,0
+DDS.US,D,20000215,000000,14.7645,14.7645,14.125,14.125,461250.50075654,0
+DDS.US,D,20000216,000000,14.7645,14.9097,14.4632,14.5127,895672.75066499,0
+DDS.US,D,20000217,000000,14.5127,14.6168,13.8321,13.8815,598346.17576214,0
+DDS.US,D,20000218,000000,14.2671,14.5127,13.8321,14.2671,1127227.588434,0
+DDS.US,D,20000222,000000,14.5127,15.1979,14.3164,14.959,1029062.7379109,0
+DDS.US,D,20000223,000000,14.5677,14.814,14.3639,14.3639,389049.7330077,0
+DDS.US,D,20000224,000000,14.3639,14.3639,13.2388,13.5895,560645.65649829,0
+DDS.US,D,20000225,000000,13.6369,13.9752,13.2873,13.4938,635314.42073633,0
+DDS.US,D,20000228,000000,13.4938,13.8815,13.2873,13.7364,1254927.1502562,0
+DDS.US,D,20000229,000000,13.7364,13.8815,13.543,13.5895,655959.49098307,0
+DDS.US,D,20000301,000000,13.6369,13.7364,13.4437,13.5895,430958.19156131,0
+DDS.US,D,20000302,000000,13.4437,13.6369,13.3961,13.5895,512060.20701543,0
+DDS.US,D,20000303,000000,13.543,13.8321,13.3961,13.7364,376811.04498807,0
+DDS.US,D,20000306,000000,13.2873,13.543,12.6608,12.948,689091.20956366,0
+DDS.US,D,20000307,000000,12.6608,12.7574,11.5832,11.9718,939313.76596732,0
+DDS.US,D,20000308,000000,12.0212,12.4162,11.7274,11.9224,646686.83038159,0
+DDS.US,D,20000309,000000,12.1168,12.6135,11.7755,12.167,581043.8215811,0
+DDS.US,D,20000310,000000,11.7274,11.9224,11.041,11.3889,863279.63727569,0
+DDS.US,D,20000313,000000,11.2949,12.0693,10.9446,11.7755,590682.61932739,0
+DDS.US,D,20000314,000000,11.6809,11.7755,11.4846,11.7274,496728.87354487,0
+DDS.US,D,20000315,000000,11.7755,11.7755,11.534,11.7274,1484991.060689,0
+DDS.US,D,20000316,000000,11.9224,13.1943,11.8761,13.0484,1004211.8386749,0
+DDS.US,D,20000317,000000,12.5147,12.9972,12.4162,12.6135,1117208.9365893,0
+DDS.US,D,20000320,000000,12.564,13.2388,12.564,13.2388,572634.27390317,0
+DDS.US,D,20000321,000000,13.0977,13.543,12.948,13.1451,710104.52725577,0
+DDS.US,D,20000322,000000,13.1451,13.4437,12.0693,12.6135,448760.68697188,0
+DDS.US,D,20000323,000000,12.7574,12.7574,12.2124,12.7574,291388.18916491,0
+DDS.US,D,20000324,000000,12.8512,12.8512,12.0212,12.4665,468171.23139889,0
+DDS.US,D,20000327,000000,12.4665,12.803,12.1168,12.5147,404874.87680615,0
+DDS.US,D,20000328,000000,12.3197,12.6135,12.167,12.2124,244533.1861302,0
+DDS.US,D,20000329,000000,12.151,12.6928,12.151,12.4979,311289.37846899,0
+DDS.US,D,20000330,000000,12.4021,12.9327,12.4021,12.6928,323284.3267755,0
+DDS.US,D,20000331,000000,12.7404,13.2321,12.7404,12.8843,323654.68452141,0
+DDS.US,D,20000403,000000,12.6928,13.3288,12.6928,13.0797,252444.70287916,0
+DDS.US,D,20000404,000000,13.2807,13.2807,11.9083,12.6928,492527.26515672,0
+DDS.US,D,20000405,000000,12.7404,13.1782,12.2939,12.4021,478925.32298404,0
+DDS.US,D,20000406,000000,12.1963,12.7868,12.0996,12.0996,276302.705708,0
+DDS.US,D,20000407,000000,12.151,12.5469,12.0512,12.1963,325258.51293678,0
+DDS.US,D,20000410,000000,12.0512,12.2939,11.9565,12.1963,217830.49816464,0
+DDS.US,D,20000411,000000,12.1963,12.3433,11.8591,12.2939,250963.27189549,0
+DDS.US,D,20000412,000000,12.2457,12.4021,11.9565,12.2939,415136.21321367,0
+DDS.US,D,20000413,000000,12.151,12.2693,11.4126,11.7122,322415.9381006,0
+DDS.US,D,20000414,000000,11.7594,11.7594,11.0259,11.0753,393998.38778931,0
+DDS.US,D,20000417,000000,10.9274,11.0259,10.4602,10.6847,504022.0722337,0
+DDS.US,D,20000418,000000,10.2876,11.0753,10.2876,11.0259,370628.91953699,0
+DDS.US,D,20000419,000000,10.8278,11.0259,10.6847,10.8278,100879.75217625,0
+DDS.US,D,20000420,000000,10.9274,11.0753,10.6847,10.7313,207320.14629263,0
+DDS.US,D,20000424,000000,10.7815,10.878,10.6847,10.6847,418844.01127392,0
+DDS.US,D,20000425,000000,10.6847,11.9083,10.5359,11.6646,654846.30744477,0
+DDS.US,D,20000426,000000,11.9565,11.9565,11.4126,11.6153,545315.37817801,0
+DDS.US,D,20000427,000000,11.2212,11.5653,11.1225,11.1225,393131.05426469,0
+DDS.US,D,20000428,000000,11.1225,11.2212,10.7815,10.9274,263075.34188232,0
+DDS.US,D,20000501,000000,10.8278,11.3168,10.7815,11.3168,719379.2981578,0
+DDS.US,D,20000502,000000,11.3644,11.7122,11.1225,11.6153,235630.88327464,0
+DDS.US,D,20000503,000000,11.5179,11.5179,10.6271,10.9766,390040.51911429,0
+DDS.US,D,20000504,000000,11.1708,11.5179,10.6271,10.7815,477942.97807961,0
+DDS.US,D,20000505,000000,10.6847,11.5653,10.6271,11.2705,249105.15226426,0
+DDS.US,D,20000508,000000,11.1708,11.2705,11.0259,11.2212,259119.58350785,0
+DDS.US,D,20000509,000000,11.1225,11.5179,11.0753,11.3644,267405.67860382,0
+DDS.US,D,20000510,000000,11.3644,11.7122,11.2705,11.4126,402280.26228418,0
+DDS.US,D,20000511,000000,11.3644,11.7594,10.9766,11.6646,485975.83711001,0
+DDS.US,D,20000512,000000,11.6153,11.9565,11.6153,11.8591,211520.6995305,0
+DDS.US,D,20000515,000000,12.0512,12.0512,11.5179,11.7122,235630.88327464,0
+DDS.US,D,20000516,000000,11.6646,11.9083,11.4126,11.7594,345158.64709059,0
+DDS.US,D,20000517,000000,11.7594,11.8591,11.5179,11.6153,206084.56532263,0
+DDS.US,D,20000518,000000,11.4126,12.0512,11.4126,11.6646,302141.22559977,0
+DDS.US,D,20000519,000000,11.5179,11.6646,11.3644,11.6646,170232.66933755,0
+DDS.US,D,20000522,000000,11.6646,11.6646,10.9766,11.3168,373473.60467372,0
+DDS.US,D,20000523,000000,11.3644,12.004,11.2212,11.7594,356785.34795172,0
+DDS.US,D,20000524,000000,11.9565,11.9565,10.7313,11.0753,357525.00829329,0
+DDS.US,D,20000525,000000,11.3644,11.8097,11.2212,11.6153,524919.32339576,0
+DDS.US,D,20000526,000000,11.6153,11.6153,10.7313,11.0753,467921.16078413,0
+DDS.US,D,20000530,000000,11.0259,11.6153,11.0259,11.4619,294230.76400109,0
+DDS.US,D,20000531,000000,11.1708,11.8591,11.1708,11.7122,581043.8215811,0
+DDS.US,D,20000601,000000,11.8097,11.8591,11.5653,11.6646,364572.35696844,0
+DDS.US,D,20000602,000000,11.6153,11.7594,11.0753,11.3644,514408.97152373,0
+DDS.US,D,20000605,000000,11.4619,11.7122,11.1708,11.3168,256647.36641759,0
+DDS.US,D,20000606,000000,11.2212,11.2705,11.0259,11.0259,314134.06360573,0
+DDS.US,D,20000607,000000,11.0259,11.7122,11.0259,11.4126,505755.68413267,0
+DDS.US,D,20000608,000000,11.4126,11.4126,11.0753,11.1708,332676.21935785,0
+DDS.US,D,20000609,000000,11.2212,11.3644,11.0259,11.0753,210043.48914793,0
+DDS.US,D,20000612,000000,11.0753,11.2705,10.7313,10.7815,294353.16143278,0
+DDS.US,D,20000613,000000,10.7815,11.3168,10.6847,11.1708,552485.12428486,0
+DDS.US,D,20000614,000000,11.4619,11.5653,11.1708,11.2212,572758.78163542,0
+DDS.US,D,20000615,000000,11.2705,11.4619,11.1708,11.3168,708376.19110815,0
+DDS.US,D,20000616,000000,10.9766,11.3568,10.8278,10.9274,1024487.606326,0
+DDS.US,D,20000619,000000,10.8278,10.878,10.6271,10.6847,559900.72040538,0
+DDS.US,D,20000620,000000,10.5805,10.5805,10.1918,10.1918,1684278.3479513,0
+DDS.US,D,20000621,000000,10.3881,10.6847,10.3368,10.4858,650395.68359213,0
+DDS.US,D,20000622,000000,10.3881,10.4355,10.2386,10.3368,293116.5253125,0
+DDS.US,D,20000623,000000,10.2876,10.3881,10.2876,10.3881,330573.30486323,0
+DDS.US,D,20000626,000000,10.4858,10.7313,10.2876,10.2876,310919.02072308,0
+DDS.US,D,20000627,000000,10.1918,10.6271,10.1918,10.3881,402027.0262186,0
+DDS.US,D,20000628,000000,10.659,10.8107,10.4212,10.4355,287432.43079042,0
+DDS.US,D,20000629,000000,10.4212,10.5673,10.3218,10.371,915451.54253737,0
+DDS.US,D,20000630,000000,10.4687,10.7161,9.61942,9.6365,1944267.3752843,0
+DDS.US,D,20000703,000000,9.92467,10.1266,9.73039,10.0793,331689.65385234,0
+DDS.US,D,20000705,000000,10.0793,11.1546,10.0793,11.0097,1169621.4161134,0
+DDS.US,D,20000706,000000,10.9112,11.406,10.61,11.406,1193482.584393,0
+DDS.US,D,20000707,000000,11.3025,11.3025,10.8107,11.1546,608481.94928714,0
+DDS.US,D,20000710,000000,11.2534,11.7451,11.0097,11.6495,492527.26515672,0
+DDS.US,D,20000711,000000,11.6495,12.1887,11.406,11.4997,519105.44539005,0
+DDS.US,D,20000712,000000,11.842,11.9393,11.4997,11.842,486594.15517013,0
+DDS.US,D,20000713,000000,11.7451,11.8921,11.5992,11.7451,424404.65321404,0
+DDS.US,D,20000714,000000,11.6495,11.7935,11.4997,11.7935,320807.88908414,0
+DDS.US,D,20000717,000000,11.7935,11.7935,11.4997,11.7935,250220.44610311,0
+DDS.US,D,20000718,000000,11.6961,11.8921,11.6495,11.7451,260481.78251063,0
+DDS.US,D,20000719,000000,11.7451,11.842,11.4542,11.5992,171966.28123652,0
+DDS.US,D,20000720,000000,11.6495,11.6495,11.2534,11.4997,264933.46151355,0
+DDS.US,D,20000721,000000,11.406,11.5992,11.2534,11.406,197555.7856638,0
+DDS.US,D,20000724,000000,11.4542,11.4542,10.7161,10.7653,154409.63583964,0
+DDS.US,D,20000725,000000,10.862,11.0097,10.7653,10.9112,372360.42113542,0
+DDS.US,D,20000726,000000,10.8107,11.0581,10.8107,10.9614,225862.30204474,0
+DDS.US,D,20000727,000000,10.862,11.2042,10.8107,11.0097,180495.06089534,0
+DDS.US,D,20000728,000000,11.1077,11.1077,10.8107,10.862,191126.75504879,0
+DDS.US,D,20000731,000000,10.9614,11.1077,10.7653,10.7653,583145.68092546,0
+DDS.US,D,20000801,000000,10.862,11.2042,10.659,10.8107,317099.0358736,0
+DDS.US,D,20000802,000000,10.9112,10.9614,10.862,10.9614,104587.55023651,0
+DDS.US,D,20000803,000000,10.659,11.0581,10.5673,10.9614,265421.99609008,0
+DDS.US,D,20000804,000000,10.862,11.0097,10.8107,11.0097,167016.57130463,0
+DDS.US,D,20000807,000000,11.0097,11.2042,10.862,11.1546,238971.48903982,0
+DDS.US,D,20000808,000000,11.0581,11.842,11.0581,11.7451,442332.71150713,0
+DDS.US,D,20000809,000000,11.7451,11.842,11.5992,11.7451,652742.33779988,0
+DDS.US,D,20000810,000000,11.7935,11.7935,11.5992,11.5992,282607.22859078,0
+DDS.US,D,20000811,000000,11.6961,11.7451,11.5992,11.6961,119918.88370708,0
+DDS.US,D,20000814,000000,11.6961,12.1424,11.4542,11.7451,290769.87110477,0
+DDS.US,D,20000815,000000,11.7935,11.7935,11.2042,11.3025,176286.06645528,0
+DDS.US,D,20000816,000000,11.2534,11.406,10.862,11.0097,437391.44277741,0
+DDS.US,D,20000817,000000,11.0097,11.1546,10.8107,10.9614,370628.91953699,0
+DDS.US,D,20000818,000000,10.862,11.2042,10.862,10.9112,165659.6480532,0
+DDS.US,D,20000821,000000,11.1077,11.1077,10.3218,10.659,425765.79706656,0
+DDS.US,D,20000822,000000,10.7653,11.1546,10.659,11.0581,507733.03574478,0
+DDS.US,D,20000823,000000,10.862,11.0097,10.5188,10.9614,704669.44819817,0
+DDS.US,D,20000824,000000,10.862,10.9614,10.7161,10.7653,163063.97838098,0
+DDS.US,D,20000825,000000,10.659,10.9112,10.5188,10.5673,378171.1336903,0
+DDS.US,D,20000828,000000,10.5673,10.862,10.4687,10.61,231182.36972256,0
+DDS.US,D,20000829,000000,10.5673,10.862,10.5673,10.61,390658.83717443,0
+DDS.US,D,20000830,000000,10.5673,10.659,10.4687,10.5673,241689.55614375,0
+DDS.US,D,20000831,000000,10.4687,10.5188,10.0241,10.0869,556314.26462653,0
+DDS.US,D,20000901,000000,10.0793,10.2233,10.0793,10.1266,504888.35060805,0
+DDS.US,D,20000905,000000,10.0241,10.371,9.92467,10.1266,685997.50896243,0
+DDS.US,D,20000906,000000,10.1266,10.2233,10.0241,10.0793,651505.7016796,0
+DDS.US,D,20000907,000000,9.97585,10.2233,9.87438,9.97585,349368.69668093,0
+DDS.US,D,20000908,000000,9.92467,10.1266,9.87438,9.92467,465204.14883047,0
+DDS.US,D,20000911,000000,9.87438,10.0793,9.87438,9.87438,590929.52449134,0
+DDS.US,D,20000912,000000,9.92467,10.0241,9.82701,9.97585,822109.78391334,0
+DDS.US,D,20000913,000000,9.87438,9.92467,9.73039,9.87438,319946.88646116,0
+DDS.US,D,20000914,000000,9.92467,9.92467,9.73039,9.73039,207818.1772216,0
+DDS.US,D,20000915,000000,9.68396,9.92467,9.58629,9.87438,405368.68713404,0
+DDS.US,D,20000918,000000,9.82701,9.82701,9.4858,9.58629,336138.16740444,0
+DDS.US,D,20000919,000000,9.6365,9.87438,9.44037,9.44037,1249610.2480291,0
+DDS.US,D,20000920,000000,9.44037,9.44037,9.2859,9.2859,687115.96825209,0
+DDS.US,D,20000921,000000,9.33517,9.44037,9.18826,9.2859,377548.59502908,0
+DDS.US,D,20000922,000000,9.18826,9.2859,8.99483,9.0916,219314.03944885,0
+DDS.US,D,20000925,000000,8.99483,9.04327,8.74206,8.74206,659175.58901599,0
+DDS.US,D,20000926,000000,8.74206,8.74206,7.91082,7.95963,1891230.2467986,0
+DDS.US,D,20000927,000000,8.04028,8.33984,7.99185,7.99185,540245.38111496,0
+DDS.US,D,20000928,000000,8.0891,8.43501,8.0891,8.33984,859447.33148317,0
+DDS.US,D,20000929,000000,8.29284,8.58313,8.19438,8.3882,539504.66562312,0
+DDS.US,D,20001002,000000,8.43501,8.53518,7.99185,8.0891,372979.79434583,0
+DDS.US,D,20001003,000000,8.29284,8.3882,7.94343,8.04028,347265.78218632,0
+DDS.US,D,20001004,000000,8.0891,8.33984,7.94343,8.29284,449999.43339269,0
+DDS.US,D,20001005,000000,8.04028,8.29284,8.04028,8.04028,355178.35408554,0
+DDS.US,D,20001006,000000,8.0891,8.0891,7.84645,7.89472,462736.15234129,0
+DDS.US,D,20001009,000000,7.99185,8.13732,7.99185,8.13732,364449.95953673,0
+DDS.US,D,20001010,000000,8.24243,8.24243,7.84645,7.94343,413530.27449776,0
+DDS.US,D,20001011,000000,7.84645,7.99185,7.54735,7.5956,862911.38983031,0
+DDS.US,D,20001012,000000,7.5956,7.5956,7.44983,7.49825,867730.26112832,0
+DDS.US,D,20001013,000000,7.5956,7.84645,7.44983,7.74922,509461.37189239,0
+DDS.US,D,20001016,000000,7.64423,7.99185,7.64423,7.79783,347883.04509618,0
+DDS.US,D,20001017,000000,7.74922,7.89472,7.64423,7.79783,622954.39043527,0
+DDS.US,D,20001018,000000,7.5956,7.84645,7.54735,7.84645,351963.31120289,0
+DDS.US,D,20001019,000000,7.74922,8.0891,7.70052,7.89472,1997673.8063656,0
+DDS.US,D,20001020,000000,7.74922,7.94343,7.74922,7.84645,515272.08444727,0
+DDS.US,D,20001023,000000,7.84645,7.84645,7.70052,7.70052,574118.87033765,0
+DDS.US,D,20001024,000000,7.79783,7.94343,7.74922,7.89472,591916.08999684,0
+DDS.US,D,20001025,000000,7.89472,7.89472,7.77339,7.89472,324147.43969902,0
+DDS.US,D,20001026,000000,7.89472,7.99185,7.84645,7.84645,576588.97712737,0
+DDS.US,D,20001027,000000,7.84645,7.89472,7.79783,7.89472,553967.6104188,0
+DDS.US,D,20001030,000000,7.84645,8.19438,7.84645,8.13732,856478.1386142,0
+DDS.US,D,20001031,000000,8.24243,8.68759,8.24243,8.29284,4041085.2116268,0
+DDS.US,D,20001101,000000,8.24243,8.29284,8.0891,8.13732,439242.17635673,0
+DDS.US,D,20001102,000000,8.13732,8.83297,7.84645,8.63262,3742894.46865,0
+DDS.US,D,20001103,000000,8.63262,8.68759,8.3882,8.58313,2146394.071932,0
+DDS.US,D,20001106,000000,8.97737,9.37686,8.73297,9.02714,840902.01028023,0
+DDS.US,D,20001107,000000,8.9284,9.07454,8.78387,8.83297,334285.32352458,0
+DDS.US,D,20001108,000000,8.63262,9.17972,8.63262,9.02714,342073.38769156,0
+DDS.US,D,20001109,000000,8.9284,8.97737,8.43501,8.53518,607623.0569647,0
+DDS.US,D,20001110,000000,8.48552,8.53518,8.19438,8.3882,446536.43019583,0
+DDS.US,D,20001113,000000,7.99185,8.48552,7.99185,8.33984,792566.63141215,0
+DDS.US,D,20001114,000000,8.24243,8.78387,8.24243,8.58313,330453.01773208,0
+DDS.US,D,20001115,000000,8.53518,9.37686,8.53518,9.02714,813457.55167257,0
+DDS.US,D,20001116,000000,8.9284,9.17972,8.9284,9.07454,364327.56210504,0
+DDS.US,D,20001117,000000,9.07454,9.32662,9.07454,9.17972,776246.62213552,0
+DDS.US,D,20001120,000000,9.27828,9.47163,9.07454,9.07454,425150.64445725,0
+DDS.US,D,20001121,000000,9.12287,9.27828,8.88112,8.88112,579682.67772859,0
+DDS.US,D,20001122,000000,8.88112,8.97737,8.83297,8.9284,202625.78272685,0
+DDS.US,D,20001124,000000,8.88112,8.97737,8.53518,8.63262,272102.15247013,0
+DDS.US,D,20001127,000000,8.63262,9.07454,8.58313,8.88112,796399.99235493,0
+DDS.US,D,20001128,000000,8.88112,9.07454,8.88112,9.02714,541237.22237182,0
+DDS.US,D,20001129,000000,8.97737,9.12287,8.97737,9.02714,312152.49139252,0
+DDS.US,D,20001130,000000,9.02714,9.12287,8.68759,8.68759,670919.41155744,0
+DDS.US,D,20001201,000000,8.78387,8.97737,8.73297,8.78387,218321.14304169,0
+DDS.US,D,20001204,000000,8.78387,9.61942,8.73297,9.47163,627529.52202016,0
+DDS.US,D,20001205,000000,9.67733,10.659,9.32662,10.1105,907166.50259168,0
+DDS.US,D,20001206,000000,10.0621,10.1105,9.67733,9.77014,525779.27086847,0
+DDS.US,D,20001207,000000,9.77014,9.81846,9.42425,9.42425,432934.48802315,0
+DDS.US,D,20001208,000000,9.72183,9.77014,9.37686,9.42425,421567.35412923,0
+DDS.US,D,20001211,000000,9.32662,9.42425,9.22902,9.27828,323777.0819531,0
+DDS.US,D,20001212,000000,9.22902,9.67733,9.17972,9.42425,237607.17973648,0
+DDS.US,D,20001213,000000,9.32662,9.47163,9.27828,9.27828,183707.99347746,0
+DDS.US,D,20001214,000000,9.22902,9.47163,9.17972,9.22902,204352.00857392,0
+DDS.US,D,20001215,000000,8.88112,8.9284,8.24243,8.24243,1384363.4894282,0
+DDS.US,D,20001218,000000,8.29284,8.83297,8.04028,8.73297,965518.42300391,0
+DDS.US,D,20001219,000000,8.73297,8.73297,8.24243,8.43501,528993.25860083,0
+DDS.US,D,20001220,000000,8.24243,8.63262,8.0891,8.58313,603541.7357077,0
+DDS.US,D,20001221,000000,8.58313,8.63262,8.29284,8.3882,746204.38355506,0
+DDS.US,D,20001222,000000,8.43501,8.68759,8.24243,8.58313,809378.3407161,0
+DDS.US,D,20001226,000000,8.68759,8.68759,8.48552,8.53518,394244.23780298,0
+DDS.US,D,20001227,000000,8.56712,9.01009,8.51811,8.96111,455564.2959339,0
+DDS.US,D,20001228,000000,8.91201,9.61193,8.86567,9.61193,722591.17558962,0
+DDS.US,D,20001229,000000,9.51046,10.0071,9.3598,9.3598,499074.47260234,0
+DDS.US,D,20010102,000000,9.05843,9.95877,9.05843,9.95877,590438.87961427,0
+DDS.US,D,20010103,000000,10.0071,11.041,9.90853,11.041,1323538.2967754,0
+DDS.US,D,20010104,000000,10.9446,11.4846,10.7946,11.3416,937699.38604922,0
+DDS.US,D,20010105,000000,11.2949,11.3889,10.552,10.6932,572262.86100698,0
+DDS.US,D,20010108,000000,10.7946,11.1966,10.7483,11.0915,710236.42103993,0
+DDS.US,D,20010109,000000,10.9928,11.4372,10.9928,11.2949,570039.65938121,0
+DDS.US,D,20010110,000000,11.1966,11.6875,11.0915,11.4372,1067759.3190326,0
+DDS.US,D,20010111,000000,11.5906,11.5906,11.1966,11.3889,372238.02370372,0
+DDS.US,D,20010112,000000,11.4846,11.7357,11.3889,11.6875,223517.75813754,0
+DDS.US,D,20010116,000000,11.7357,12.3849,11.5416,12.2779,808018.25201386,0
+DDS.US,D,20010117,000000,12.2779,12.4342,11.8856,12.1338,1085068.0041153,0
+DDS.US,D,20010118,000000,12.1338,12.1338,11.3889,11.8343,375449.90113554,0
+DDS.US,D,20010119,000000,11.8856,11.8856,10.7946,11.1966,536287.51243993,0
+DDS.US,D,20010122,000000,11.3889,12.2295,11.2949,11.784,883311.66521366,0
+DDS.US,D,20010123,000000,11.784,12.0363,11.784,11.8343,612932.57313977,0
+DDS.US,D,20010124,000000,11.8343,11.989,11.784,11.8343,223392.19525502,0
+DDS.US,D,20010125,000000,11.7357,12.0363,11.6875,11.8856,912850.59711377,0
+DDS.US,D,20010126,000000,11.7357,11.8343,11.5416,11.64,358511.57379879,0
+DDS.US,D,20010129,000000,11.6723,11.842,11.6238,11.8011,569913.04134841,0
+DDS.US,D,20010130,000000,11.8011,11.8761,11.7755,11.8506,909024.62222291,0
+DDS.US,D,20010131,000000,11.8761,12.2532,11.842,12.0759,1668086.0118578,0
+DDS.US,D,20010201,000000,12.1168,12.5545,11.9224,12.2779,2305747.0868018,0
+DDS.US,D,20010202,000000,12.4809,12.4809,11.8856,12.0996,520344.19181087,0
+DDS.US,D,20010205,000000,14.0671,14.4131,13.5573,14.2615,3667114.6311743,0
+DDS.US,D,20010206,000000,14.2615,14.3411,13.8236,14.3164,1900623.1945311,0
+DDS.US,D,20010207,000000,14.3164,14.649,14.2671,14.3725,901106.77457231,0
+DDS.US,D,20010208,000000,14.4226,14.5762,14.0928,14.4131,1071590.5696749,0
+DDS.US,D,20010209,000000,14.3411,14.4131,13.4683,13.5014,1099653.3463428,0
+DDS.US,D,20010212,000000,13.4683,14.6254,13.4683,14.5033,1532962.4127129,0
+DDS.US,D,20010213,000000,14.5033,15.1647,14.3088,14.7816,1187796.3795704,0
+DDS.US,D,20010214,000000,14.7816,15.0121,14.6567,14.8217,1076910.6373528,0
+DDS.US,D,20010215,000000,14.8217,14.8217,14.2615,14.649,433188.779239,0
+DDS.US,D,20010216,000000,14.6414,14.8055,14.5677,14.649,836452.44157787,0
+DDS.US,D,20010220,000000,14.6567,14.9333,14.633,14.8303,1144652.3400468,0
+DDS.US,D,20010221,000000,14.6815,14.8453,14.2615,14.326,845477.14186512,0
+DDS.US,D,20010222,000000,14.326,14.3411,13.8407,14.1896,727290.81490674,0
+DDS.US,D,20010223,000000,14.108,14.2615,13.7364,14.035,832252.94349026,0
+DDS.US,D,20010226,000000,14.2302,14.5677,14.0266,14.5344,1078267.5606042,0
+DDS.US,D,20010227,000000,14.6899,14.7816,14.326,14.6414,831506.95224706,0
+DDS.US,D,20010228,000000,14.5762,15.0443,14.5762,14.9021,479172.22814798,0
+DDS.US,D,20010301,000000,14.9732,14.9732,14.0671,14.3411,703805.28012436,0
+DDS.US,D,20010302,000000,14.3411,14.7477,13.9837,14.5762,484367.78809354,0
+DDS.US,D,20010305,000000,14.5762,15.0519,14.2046,14.254,674751.71734996,0
+DDS.US,D,20010306,000000,14.4547,14.6567,14.1972,14.6567,876630.45368333,0
+DDS.US,D,20010307,000000,14.6975,15.3429,14.6975,15.3021,777976.0134334,0
+DDS.US,D,20010308,000000,15.4991,15.4991,15.1732,15.3116,387070.27109503,0
+DDS.US,D,20010309,000000,15.2291,15.433,14.9097,15.0196,949443.20859067,0
+DDS.US,D,20010312,000000,14.7146,15.214,14.6168,14.649,391897.58359523,0
+DDS.US,D,20010313,000000,14.4632,14.9732,14.108,14.7561,701084.04756961,0
+DDS.US,D,20010314,000000,14.6168,14.6168,14.1553,14.2907,537526.25886074,0
+DDS.US,D,20010315,000000,14.56,14.56,13.9383,14.3002,695275.44531527,0
+DDS.US,D,20010316,000000,14.3002,14.4226,13.5099,13.6295,1228224.4622906,0
+DDS.US,D,20010319,000000,13.6692,13.9383,13.3535,13.653,1086425.9825171,0
+DDS.US,D,20010320,000000,13.653,14.4131,13.5506,13.9431,1066399.2303303,0
+DDS.US,D,20010321,000000,14.0671,14.0671,13.1611,13.1611,599092.16700534,0
+DDS.US,D,20010322,000000,14.2216,16.0109,13.8654,15.6527,7829849.1729563,0
+DDS.US,D,20010323,000000,15.6925,16.5882,15.3267,16.0906,2973820.7580722,0
+DDS.US,D,20010326,000000,16.2413,16.5152,15.8784,16.2982,1316864.4712969,0
+DDS.US,D,20010327,000000,16.1625,16.8517,15.846,16.7198,1663759.8957373,0
+DDS.US,D,20010328,000000,16.6705,17.2676,16.2337,17.1483,2238747.1547498,0
+DDS.US,D,20010329,000000,17.2676,17.5048,16.7607,17.3577,1325886.0061334,0
+DDS.US,D,20010330,000000,17.8601,17.8601,17.1152,17.4174,1373980.8107392,0
+DDS.US,D,20010402,000000,17.4962,17.8525,17.0763,17.4629,1216853.1077955,0
+DDS.US,D,20010403,000000,17.5048,17.5292,16.3218,16.6705,1727301.0451934,0
+DDS.US,D,20010404,000000,16.6705,16.7929,16.2726,16.4184,1516027.250827,0
+DDS.US,D,20010405,000000,16.4451,16.499,16.2726,16.4537,1693676.5714352,0
+DDS.US,D,20010406,000000,16.4773,16.4773,16.0109,16.2488,1093969.2518206,0
+DDS.US,D,20010409,000000,16.0584,16.2982,16.0584,16.2726,1098910.5205504,0
+DDS.US,D,20010410,000000,16.3133,16.9654,15.9211,16.5882,1770325.8527362,0
+DDS.US,D,20010411,000000,16.6301,16.7777,16.4117,16.7122,1342578.4834565,0
+DDS.US,D,20010412,000000,14.2907,14.4472,13.3129,13.4852,6104153.0113286,0
+DDS.US,D,20010416,000000,13.0977,13.7772,12.7404,13.0797,2430242.157244,0
+DDS.US,D,20010417,000000,13.2558,13.4522,12.803,13.1215,1522327.5531085,0
+DDS.US,D,20010418,000000,13.3374,14.254,13.2171,13.5336,2501202.0682716,0
+DDS.US,D,20010419,000000,13.3374,13.6295,13.1526,13.4683,740888.53647834,0
+DDS.US,D,20010420,000000,13.4522,13.4522,12.9727,13.2388,847948.30380511,0
+DDS.US,D,20010423,000000,12.9403,13.4522,12.7963,12.82,1127964.0833248,0
+DDS.US,D,20010424,000000,12.82,12.82,12.151,12.4979,733843.29810374,0
+DDS.US,D,20010425,000000,12.151,13.0237,12.151,12.892,885163.45394325,0
+DDS.US,D,20010426,000000,12.8607,13.4266,12.5726,13.129,536661.03563666,0
+DDS.US,D,20010427,000000,13.0237,13.744,13.0237,13.4522,515768.0050757,0
+DDS.US,D,20010430,000000,13.6454,13.6454,13.3222,13.4522,1012745.8940851,0
+DDS.US,D,20010501,000000,13.3792,13.5734,13.1782,13.4598,681426.59797863,0
+DDS.US,D,20010502,000000,13.419,13.5819,13.2558,13.3876,445301.90437611,0
+DDS.US,D,20010503,000000,13.2873,13.4938,13.1044,13.3621,451354.24634356,0
+DDS.US,D,20010504,000000,13.3706,13.5819,12.9403,13.4769,596492.27673202,0
+DDS.US,D,20010507,000000,13.4852,13.8558,13.2558,13.6047,1039695.4872146,0
+DDS.US,D,20010508,000000,13.8076,13.9914,13.4938,13.816,1113501.1385291,0
+DDS.US,D,20010509,000000,13.5099,14.1724,13.4683,13.7772,730874.10523475,0
+DDS.US,D,20010510,000000,13.653,14.2842,13.6133,13.9298,543588.09718066,0
+DDS.US,D,20010511,000000,13.7677,14.2387,13.5573,13.8076,336011.54937165,0
+DDS.US,D,20010514,000000,13.9051,14.2141,13.8558,13.9515,321056.90454862,0
+DDS.US,D,20010515,000000,13.8407,14.0094,13.4938,13.6295,450616.69630254,0
+DDS.US,D,20010516,000000,13.4938,13.8483,13.2558,13.7183,787744.59466331,0
+DDS.US,D,20010517,000000,13.8815,14.4785,13.816,14.3574,608733.07505217,0
+DDS.US,D,20010518,000000,14.3639,14.6975,14.0597,14.649,635929.57334563,0
+DDS.US,D,20010521,000000,14.649,15.3183,14.4957,15.1153,655959.49098307,0
+DDS.US,D,20010522,000000,15.1001,15.7976,15.1001,15.4991,1324280.0674175,0
+DDS.US,D,20010523,000000,14.2907,14.3002,13.0237,13.4852,1938579.0601612,0
+DDS.US,D,20010524,000000,13.4938,13.7772,13.4938,13.6607,607873.12757945,0
+DDS.US,D,20010525,000000,13.4352,13.5895,13.2464,13.3222,754240.40803626,0
+DDS.US,D,20010529,000000,13.2958,13.4522,12.9642,12.9821,748058.28258519,0
+DDS.US,D,20010530,000000,12.9897,13.3222,12.9148,12.948,838061.5457446,0
+DDS.US,D,20010531,000000,12.9642,13.1451,12.8996,12.9575,430345.14925255,0
+DDS.US,D,20010601,000000,13.1451,13.1451,12.7868,12.8843,503778.33252057,0
+DDS.US,D,20010604,000000,12.8843,13.1044,12.765,12.8512,406604.26810403,0
+DDS.US,D,20010605,000000,13.072,13.4852,13.072,13.4113,811853.72325719,0
+DDS.US,D,20010606,000000,13.1943,13.3054,13.0388,13.1215,441963.40891149,0
+DDS.US,D,20010607,000000,13.1215,13.6047,12.9972,13.6047,1173713.2888731,0
+DDS.US,D,20010608,000000,13.6047,14.052,13.5336,13.9515,976517.30945244,0
+DDS.US,D,20010611,000000,13.9515,14.1724,13.7278,13.8483,800727.16362559,0
+DDS.US,D,20010612,000000,13.816,13.8815,13.3535,13.7858,690941.94314296,0
+DDS.US,D,20010613,000000,13.653,14.0597,13.6133,13.9298,1165177.1231624,0
+DDS.US,D,20010614,000000,13.9298,14.0094,13.5014,13.5099,238724.58387587,0
+DDS.US,D,20010615,000000,13.2558,13.5261,13.1451,13.3374,753498.63739416,0
+DDS.US,D,20010618,000000,13.4113,13.8815,13.3374,13.6295,654352.49711687,0
+DDS.US,D,20010619,000000,13.5573,13.7677,13.0065,13.0484,652742.33779988,0
+DDS.US,D,20010620,000000,13.0237,13.1782,12.8758,13.0065,1242933.2571,0
+DDS.US,D,20010621,000000,13.0237,13.2958,12.9403,13.2321,903334.19679918,0
+DDS.US,D,20010622,000000,13.2558,13.2558,12.8124,12.8758,379037.41206465,0
+DDS.US,D,20010625,000000,12.8758,13.0141,12.4732,12.638,790590.33495031,0
+DDS.US,D,20010626,000000,12.7499,12.7499,12.3025,12.4408,441841.0114798,0
+DDS.US,D,20010627,000000,12.4979,12.638,11.8097,12.0363,1193360.1869612,0
+DDS.US,D,20010628,000000,12.092,12.5147,12.092,12.2532,675371.09056036,0
+DDS.US,D,20010629,000000,12.3357,12.6608,11.9393,12.1596,930657.31312542,0
+DDS.US,D,20010702,000000,12.2608,12.9727,11.9479,12.8276,1083214.1050853,0
+DDS.US,D,20010703,000000,12.6608,12.7726,12.3433,12.4408,340715.40928986,0
+DDS.US,D,20010705,000000,12.5801,12.5801,12.0759,12.1338,817535.70747873,0
+DDS.US,D,20010706,000000,12.0759,12.1424,11.5738,11.5738,645824.77260833,0
+DDS.US,D,20010709,000000,11.7678,12.2124,11.5738,11.7935,691813.49726869,0
+DDS.US,D,20010710,000000,11.8181,11.9632,11.6153,11.6646,497844.16738372,0
+DDS.US,D,20010711,000000,11.5653,11.7755,11.4372,11.6238,580923.53444994,0
+DDS.US,D,20010712,000000,11.5416,12.0363,11.3822,11.8591,901478.1874685,0
+DDS.US,D,20010713,000000,11.8998,11.8998,11.5577,11.8097,486964.51291605,0
+DDS.US,D,20010716,000000,11.8921,12.0212,11.7451,11.8506,320439.64163877,0
+DDS.US,D,20010717,000000,11.9224,11.9224,11.5738,11.6809,319076.38748571,0
+DDS.US,D,20010718,000000,11.6961,11.8761,11.5577,11.6238,429846.06317328,0
+DDS.US,D,20010719,000000,11.5832,11.9224,11.5482,11.6495,303625.82203425,0
+DDS.US,D,20010720,000000,11.6961,11.9718,11.6324,11.7198,371990.0633895,0
+DDS.US,D,20010723,000000,11.6875,11.8258,11.5577,11.6723,309928.23461648,0
+DDS.US,D,20010724,000000,11.6961,11.7755,11.2788,11.3568,416492.08131481,0
+DDS.US,D,20010725,000000,11.3822,11.5653,11.2212,11.4542,262208.0083577,0
+DDS.US,D,20010726,000000,11.4619,11.5992,11.3168,11.3822,260847.91965546,0
+DDS.US,D,20010727,000000,11.4542,11.6961,11.3416,11.4126,316113.52551838,0
+DDS.US,D,20010730,000000,11.4296,11.842,11.4296,11.657,207196.69371064,0
+DDS.US,D,20010731,000000,11.657,12.5374,11.657,11.8097,593897.66221005,0
+DDS.US,D,20010801,000000,11.8181,12.2532,11.5832,11.8011,406976.73615049,0
+DDS.US,D,20010802,000000,11.6961,12.1424,11.6495,11.989,376811.04498807,0
+DDS.US,D,20010803,000000,12.0212,12.0693,11.7045,12.0278,256151.44578915,0
+DDS.US,D,20010806,000000,12.0278,12.167,11.8591,11.9083,506494.28932395,0
+DDS.US,D,20010807,000000,11.9393,12.367,11.8181,12.004,307828.48557267,0
+DDS.US,D,20010808,000000,12.0428,12.6928,11.9804,12.0512,579434.71741437,0
+DDS.US,D,20010809,000000,12.7329,13.6862,12.7329,13.1451,1905073.8183838,0
+DDS.US,D,20010810,000000,13.1451,13.4113,13.0141,13.1611,482263.81844865,0
+DDS.US,D,20010813,000000,13.1696,13.4769,13.1375,13.3129,690821.65601182,0
+DDS.US,D,20010814,000000,13.3288,14.2387,13.3288,13.9431,832001.81772523,0
+DDS.US,D,20010815,000000,13.9676,14.1401,13.8558,14.1316,473242.28361221,0
+DDS.US,D,20010816,000000,14.052,14.4547,13.9914,14.326,1076410.4961232,0
+DDS.US,D,20010817,000000,14.2671,14.3164,14.017,14.125,690329.95598446,0
+DDS.US,D,20010820,000000,14.2141,14.397,14.0597,14.3411,323654.68452141,0
+DDS.US,D,20010821,000000,14.3639,14.4472,14.1401,14.2046,486467.53713734,0
+DDS.US,D,20010822,000000,14.2387,14.5677,14.052,14.326,770560.41731287,0
+DDS.US,D,20010823,000000,14.326,14.3335,14.1639,14.2046,617259.74441045,0
+DDS.US,D,20010824,000000,14.2046,14.997,14.1639,14.8303,380647.57138167,0
+DDS.US,D,20010827,000000,14.8303,15.3183,14.7645,15.158,610095.27405496,0
+DDS.US,D,20010828,000000,15.1248,15.3116,14.9732,15.158,548900.77880657,0
+DDS.US,D,20010829,000000,15.1979,15.3513,14.9657,15.0843,430091.91318696,0
+DDS.US,D,20010830,000000,14.2046,14.6815,13.2464,13.653,2289054.6094786,0
+DDS.US,D,20010831,000000,13.653,14.326,13.2095,14.2454,877749.96812327,0
+DDS.US,D,20010904,000000,14.4472,14.7232,14.2046,14.2671,779586.1727504,0
+DDS.US,D,20010905,000000,14.2842,14.2842,13.6862,14.1156,982207.73487617,0
+DDS.US,D,20010906,000000,14.1639,14.1896,13.5819,13.7364,574490.28323384,0
+DDS.US,D,20010907,000000,13.543,13.543,12.7404,12.7963,979613.12035421,0
+DDS.US,D,20010910,000000,12.7329,12.9233,12.4494,12.4665,780698.30113843,0
+DDS.US,D,20010917,000000,12.3357,12.3357,10.8193,11.406,1147867.3829294,0
+DDS.US,D,20010918,000000,11.263,11.5482,11.0496,11.1141,675119.96479533,0
+DDS.US,D,20010919,000000,11.147,11.2949,10.7815,11.1785,570163.11196316,0
+DDS.US,D,20010920,000000,11.0657,11.0991,10.5596,10.573,371373.85562992,0
+DDS.US,D,20010921,000000,9.70665,10.5444,9.60338,10.0554,985426.9983599,0
+DDS.US,D,20010924,000000,10.1351,10.8193,10.0317,10.7237,674506.92248655,0
+DDS.US,D,20010925,000000,10.7398,10.9274,10.4687,10.5596,939804.41084439,0
+DDS.US,D,20010926,000000,10.6989,10.7653,10.0621,10.2715,981834.21167943,0
+DDS.US,D,20010927,000000,10.2715,10.5673,10.0241,10.371,1073195.4532406,0
+DDS.US,D,20010928,000000,10.4212,10.7729,10.3626,10.5188,1373980.8107392,0
+DDS.US,D,20011001,000000,10.5188,11.1141,10.1842,10.8107,1061082.3281034,0
+DDS.US,D,20011002,000000,10.8107,10.9198,10.3796,10.5359,724944.16069899,0
+DDS.US,D,20011003,000000,10.5027,11.4126,10.2157,11.1966,991108.98258145,0
+DDS.US,D,20011004,000000,11.1785,11.6153,11.1785,11.4846,952292.1143285,0
+DDS.US,D,20011005,000000,11.4542,11.6961,11.263,11.5653,694160.15147642,0
+DDS.US,D,20011008,000000,11.5653,11.7357,11.1225,11.1785,449254.49729976,0
+DDS.US,D,20011009,000000,11.1785,11.2534,10.7569,11.0581,326250.35419365,0
+DDS.US,D,20011010,000000,10.9766,11.5992,10.936,11.5245,437762.85567361,0
+DDS.US,D,20011011,000000,11.5482,11.6809,11.0174,11.1785,1357783.1988943,0
+DDS.US,D,20011012,000000,11.188,11.534,10.5444,10.8951,601190.86089887,0
+DDS.US,D,20011015,000000,10.8866,11.0097,10.5359,10.6932,675612.71997294,0
+DDS.US,D,20011016,000000,10.8866,11.131,10.6346,11.0753,300538.45233467,0
+DDS.US,D,20011017,000000,11.0915,11.0915,10.6932,10.8364,335764.6442077,0
+DDS.US,D,20011018,000000,10.7569,11.0174,10.6346,10.7075,290518.74533973,0
+DDS.US,D,20011019,000000,10.6175,11.0174,10.3796,10.9198,497470.64418698,0
+DDS.US,D,20011022,000000,10.8364,11.0581,10.4269,10.552,317715.24363319,0
+DDS.US,D,20011023,000000,10.3796,10.878,10.2563,10.5359,475711.33525167,0
+DDS.US,D,20011024,000000,10.61,10.8107,10.5027,10.6346,250464.18581624,0
+DDS.US,D,20011025,000000,10.3976,10.9198,10.2157,10.8534,356785.34795172,0
+DDS.US,D,20011026,000000,11.0496,11.0496,10.6034,10.9198,401289.47617759,0
+DDS.US,D,20011029,000000,10.8534,10.8951,10.4051,10.5444,792809.31597499,0
+DDS.US,D,20011030,000000,10.5027,10.5444,10.2157,10.2962,340093.92577891,0
+DDS.US,D,20011031,000000,10.2157,10.6514,10.1757,10.3368,257388.08190941,0
+DDS.US,D,20011101,000000,10.3368,10.4942,10.1028,10.2876,385961.30815783,0
+DDS.US,D,20011102,000000,10.371,10.6989,10.2563,10.5112,346154.70894856,0
+DDS.US,D,20011105,000000,10.444,10.9198,10.3796,10.6847,259738.95671825,0
+DDS.US,D,20011106,000000,10.6989,11.1785,10.4858,11.0991,293612.44594094,0
+DDS.US,D,20011107,000000,11.0174,11.3349,10.8534,11.0753,401412.92875956,0
+DDS.US,D,20011108,000000,11.0581,11.6809,11.0174,11.188,562003.6349,0
+DDS.US,D,20011109,000000,11.1785,11.3738,10.9766,11.0097,335764.6442077,0
+DDS.US,D,20011112,000000,11.0915,11.3738,10.61,11.1141,202380.98786345,0
+DDS.US,D,20011113,000000,11.188,11.4922,11.1546,11.3889,304984.85558622,0
+DDS.US,D,20011114,000000,11.4542,11.8998,11.3168,11.6153,370873.71440039,0
+DDS.US,D,20011115,000000,11.6875,12.2939,11.6875,12.0759,463845.1152785,0
+DDS.US,D,20011116,000000,12.2124,12.2124,11.7357,11.9565,298429.20693842,0
+DDS.US,D,20011119,000000,11.9318,12.7574,11.8343,12.604,615159.99536665,0
+DDS.US,D,20011120,000000,12.6135,12.7329,12.0759,12.4162,834476.14511604,0
+DDS.US,D,20011121,000000,12.1338,12.4979,11.6153,12.0126,868098.5085737,0
+DDS.US,D,20011123,000000,12.0212,12.458,12.0212,12.3025,282859.40950608,0
+DDS.US,D,20011126,000000,12.3357,13.0977,12.1168,12.82,1027700.5389081,0
+DDS.US,D,20011127,000000,12.82,13.1696,12.3763,12.8843,435037.40251777,0
+DDS.US,D,20011128,000000,12.8607,13.1696,12.6532,12.9972,729638.52426476,0
+DDS.US,D,20011129,000000,12.9327,13.2464,12.8124,13.2388,543709.43946209,0
+DDS.US,D,20011130,000000,13.1375,13.4113,12.892,13.2095,822983.44833962,0
+DDS.US,D,20011203,000000,13.1375,13.1696,12.892,12.9327,700710.52437287,0
+DDS.US,D,20011204,000000,12.8512,12.8512,12.2532,12.367,1492414.0428615,0
+DDS.US,D,20011205,000000,12.2939,12.4809,12.2048,12.2295,1388815.168431,0
+DDS.US,D,20011206,000000,12.5726,12.6532,12.1746,12.4021,1153063.9980252,0
+DDS.US,D,20011207,000000,12.458,12.5374,12.2124,12.3025,337006.55607933,0
+DDS.US,D,20011210,000000,12.1338,12.167,11.9393,11.989,416993.27769462,0
+DDS.US,D,20011211,000000,11.989,12.1746,11.8258,11.9632,399926.22202452,0
+DDS.US,D,20011212,000000,12.0428,12.1253,11.6961,11.8761,307332.56494424,0
+DDS.US,D,20011213,000000,11.8591,11.8921,11.4997,11.784,615036.54278467,0
+DDS.US,D,20011214,000000,11.7357,11.7935,11.5577,11.7198,810985.3345823,0
+DDS.US,D,20011217,000000,11.7755,12.004,11.6324,11.989,671783.57963125,0
+DDS.US,D,20011218,000000,11.989,12.4665,11.9632,12.2532,482387.27103064,0
+DDS.US,D,20011219,000000,12.1746,12.2855,11.9718,12.0212,351592.95345698,0
+DDS.US,D,20011220,000000,12.0512,12.6437,12.0512,12.4494,708625.20657265,0
+DDS.US,D,20011221,000000,12.6437,12.9727,12.3357,12.6768,992714.92129736,0
+DDS.US,D,20011224,000000,12.837,13.056,12.6437,12.7023,277292.43666433,0
+DDS.US,D,20011226,000000,12.765,12.9233,12.6928,12.7499,682541.89181748,0
+DDS.US,D,20011227,000000,12.8446,13.0882,12.7252,12.803,606135.29507939,0
+DDS.US,D,20011228,000000,12.803,13.1451,12.7574,13.0484,681426.59797863,0
+DDS.US,D,20011231,000000,12.9233,13.2095,12.803,12.803,448760.68697188,0
+DDS.US,D,20020102,000000,12.9972,13.0882,12.5801,12.7574,326369.58617453,0
+DDS.US,D,20020103,000000,12.8446,12.9642,12.7023,12.7963,314873.72394728,0
+DDS.US,D,20020104,000000,12.9327,13.1696,12.803,12.948,429846.06317328,0
+DDS.US,D,20020107,000000,12.8843,13.3706,12.8843,13.2388,765116.89705309,0
+DDS.US,D,20020108,000000,13.2388,14.4046,13.2095,14.1972,1130686.3710297,0
+DDS.US,D,20020109,000000,14.1639,14.2046,13.6947,13.7108,636303.09654238,0
+DDS.US,D,20020110,000000,13.9146,14.2842,13.7278,14.017,715178.7449199,0
+DDS.US,D,20020111,000000,14.0266,14.0832,13.3621,13.4437,688969.86728223,0
+DDS.US,D,20020114,000000,13.3621,13.5099,12.803,12.9403,821494.63130404,0
+DDS.US,D,20020115,000000,12.9233,12.9233,12.638,12.8843,719130.2826933,0
+DDS.US,D,20020116,000000,12.8446,12.8446,12.458,12.6928,669808.3383197,0
+DDS.US,D,20020117,000000,12.7157,12.7963,12.3925,12.604,599587.0324835,0
+DDS.US,D,20020118,000000,12.4086,12.564,12.0428,12.2693,582773.21287898,0
+DDS.US,D,20020122,000000,12.3282,12.5964,12.1887,12.2855,431706.29310505,0
+DDS.US,D,20020123,000000,12.2855,12.6135,12.2855,12.4809,651881.33517688,0
+DDS.US,D,20020124,000000,12.3603,12.4408,12.2371,12.3282,438502.51601518,0
+DDS.US,D,20020125,000000,12.3282,12.3763,11.4126,11.4846,2497739.0650746,0
+DDS.US,D,20020128,000000,11.5653,11.6875,10.7653,11.1632,3107585.3236652,0
+DDS.US,D,20020129,000000,11.2458,11.842,11.2458,11.5093,1540747.3114291,0
+DDS.US,D,20020130,000000,11.4466,11.8856,11.2127,11.4846,1178651.392152,0
+DDS.US,D,20020131,000000,11.6495,11.7451,11.3263,11.5093,1067136.7803715,0
+DDS.US,D,20020201,000000,11.5906,11.842,11.263,11.4466,872178.77468041,0
+DDS.US,D,20020204,000000,11.3644,11.5738,10.7569,10.8534,883678.85750876,0
+DDS.US,D,20020205,000000,10.8534,11.1141,10.6034,10.7398,1302154.6213374,0
+DDS.US,D,20020206,000000,10.9446,11.2042,10.7815,10.9532,1337139.1837977,0
+DDS.US,D,20020207,000000,11.2042,11.3644,10.354,10.354,2178285.9889414,0
+DDS.US,D,20020208,000000,10.4051,12.4342,10.371,12.4086,5837992.4100471,0
+DDS.US,D,20020211,000000,12.4086,13.4852,12.2295,13.0141,5833169.3181481,0
+DDS.US,D,20020212,000000,12.9233,13.2095,12.765,13.0065,2344319.1601913,0
+DDS.US,D,20020213,000000,13.0388,13.816,13.0388,13.8076,2254693.6408297,0
+DDS.US,D,20020214,000000,13.8483,14.1639,13.8483,14.0832,1983330.0935509,0
+DDS.US,D,20020215,000000,14.0832,14.1639,13.6454,13.9298,1665492.452486,0
+DDS.US,D,20020219,000000,13.8483,14.4046,13.7022,14.1553,1014478.4508338,0
+DDS.US,D,20020220,000000,14.1553,14.4046,13.816,14.0094,1643854.4858321,0
+DDS.US,D,20020221,000000,14.017,14.3164,13.6295,13.8321,1078516.5760686,0
+DDS.US,D,20020222,000000,13.8483,15.9296,13.4938,14.9657,3369425.0845775,0
+DDS.US,D,20020225,000000,14.773,15.3429,14.6414,15.0843,1445932.5630236,0
+DDS.US,D,20020226,000000,14.9257,16.4051,14.9257,16.1068,1899887.7547907,0
+DDS.US,D,20020227,000000,16.0584,16.3218,15.6036,15.7571,1654485.1248353,0
+DDS.US,D,20020228,000000,15.7657,16.6044,15.3267,16.0906,2105718.0288975,0
+DDS.US,D,20020301,000000,15.8879,16.171,15.6849,16.0109,892824.90007744,0
+DDS.US,D,20020304,000000,15.6849,16.5643,15.6849,16.3797,1330089.7248221,0
+DDS.US,D,20020305,000000,16.4051,18.0146,16.4051,16.809,2979387.730914,0
+DDS.US,D,20020306,000000,17.3662,18.2601,17.3256,17.9642,2202027.9252402,0
+DDS.US,D,20020307,000000,17.9254,18.7622,17.4004,18.6041,3069259.1002893,0
+DDS.US,D,20020308,000000,18.6125,18.6664,17.9642,18.2507,2039087.3994412,0
+DDS.US,D,20020311,000000,17.6904,18.3719,17.0839,17.989,2547803.8352406,0
+DDS.US,D,20020312,000000,17.989,18.7622,17.6904,18.6447,1501680.3725613,0
+DDS.US,D,20020313,000000,18.0061,18.8048,17.6904,18.5878,2104486.6685286,0
+DDS.US,D,20020314,000000,18.6447,18.9945,18.4523,18.986,1373489.1107119,0
+DDS.US,D,20020315,000000,18.8048,19.6256,18.6447,19.5099,1463858.5110161,0
+DDS.US,D,20020318,000000,19.5697,20.2475,19.22,20.1345,1553608.5381099,0
+DDS.US,D,20020319,000000,20.02,20.1431,19.6495,19.7138,1738060.4125299,0
+DDS.US,D,20020320,000000,19.7138,19.9619,19.4845,19.7924,1353582.6456563,0
+DDS.US,D,20020321,000000,19.8095,19.8892,19.4123,19.69,1087662.6186374,0
+DDS.US,D,20020322,000000,19.4845,19.8559,18.9697,19.6824,780079.9830783,0
+DDS.US,D,20020325,000000,19.69,20.0114,19.1735,19.2105,752758.97705259,0
+DDS.US,D,20020326,000000,19.2827,19.2827,18.8219,19.0599,1043651.2455891,0
+DDS.US,D,20020327,000000,19.0834,19.3157,18.8533,19.3157,1007427.9367079,0
+DDS.US,D,20020328,000000,19.3232,19.6001,19.0834,19.1329,553843.10268655,0
+DDS.US,D,20020401,000000,18.4428,18.9528,17.6743,18.6125,1687369.9382521,0
+DDS.US,D,20020402,000000,18.5878,18.5955,17.8354,17.9178,1386955.9936495,0
+DDS.US,D,20020403,000000,17.9566,18.4116,17.7955,18.2507,697253.85207764,0
+DDS.US,D,20020404,000000,18.2507,18.7962,18.1614,18.6664,668694.09963113,0
+DDS.US,D,20020405,000000,18.7717,19.0438,18.6741,18.9442,487827.62583958,0
+DDS.US,D,20020408,000000,18.7962,19.3072,18.5878,19.2827,1321557.7797124,0
+DDS.US,D,20020409,000000,19.3232,19.3404,18.6371,18.7879,871931.86951648,0
+DDS.US,D,20020410,000000,18.8865,19.5025,18.8048,19.4845,735075.71362291,0
+DDS.US,D,20020411,000000,19.7138,20.2475,19.7138,19.9619,1154793.389323,0
+DDS.US,D,20020412,000000,19.9781,20.3507,19.5518,20.1981,798004.87592056,0
+DDS.US,D,20020415,000000,20.2475,20.4824,19.6418,19.9148,657561.20909788,0
+DDS.US,D,20020416,000000,19.9952,20.3031,19.9449,20.1753,671289.76930336,0
+DDS.US,D,20020417,000000,20.1753,20.3745,19.9619,20.0436,772039.737996,0
+DDS.US,D,20020418,000000,20.2475,20.4235,19.8635,20.287,449880.20141181,0
+DDS.US,D,20020419,000000,20.366,20.4406,20.1098,20.2786,384721.50658675,0
+DDS.US,D,20020422,000000,20.2786,20.3108,19.7622,19.9619,327484.88001337,0
+DDS.US,D,20020423,000000,19.9215,20.8046,19.8711,20.7392,768584.12085105,0
+DDS.US,D,20020424,000000,20.7392,20.7392,19.8312,19.8892,699104.58565696,0
+DDS.US,D,20020425,000000,19.5602,20.0029,19.3157,19.9866,406359.47324064,0
+DDS.US,D,20020426,000000,20.0362,20.0436,19.5602,19.5773,584999.57995558,0
+DDS.US,D,20020429,000000,19.7222,19.7222,19.2039,19.3811,436029.24377464,0
+DDS.US,D,20020430,000000,19.3811,19.7622,18.838,19.6332,623566.37759378,0
+DDS.US,D,20020501,000000,19.8407,20.093,19.4541,20.0362,1130439.4658658,0
+DDS.US,D,20020502,000000,20.0362,20.3584,19.8635,20.1896,665603.56448072,0
+DDS.US,D,20020503,000000,20.383,20.3991,19.8407,19.9289,411303.90742117,0
+DDS.US,D,20020506,000000,19.9781,20.594,19.5602,19.5857,396713.28944242,0
+DDS.US,D,20020507,000000,19.6332,19.802,19.2827,19.7375,751270.16001701,0
+DDS.US,D,20020508,000000,19.9373,20.1667,18.986,19.3973,713816.54591712,0
+DDS.US,D,20020509,000000,19.164,19.494,18.6041,19.2417,1132289.1442949,0
+DDS.US,D,20020510,000000,19.3888,19.437,18.6125,18.6125,833857.8270559,0
+DDS.US,D,20020513,000000,18.8133,19.3973,18.6892,19.2493,520219.68407862,0
+DDS.US,D,20020514,000000,19.8796,21.0463,19.8095,20.9752,1331079.4557783,0
+DDS.US,D,20020515,000000,20.9752,22.249,20.8284,21.7989,1071832.1990876,0
+DDS.US,D,20020516,000000,23.8145,24.2088,22.8499,23.5465,3534961.2800487,0
+DDS.US,D,20020517,000000,24.0081,24.2507,23.5699,24.0402,1856119.0663053,0
+DDS.US,D,20020520,000000,24.2421,24.37,23.4431,23.5937,1120298.4165895,0
+DDS.US,D,20020521,000000,23.9112,23.9112,22.9398,22.9797,906178.88193592,0
+DDS.US,D,20020522,000000,23.1274,23.1274,22.4926,22.6942,810617.08713692,0
+DDS.US,D,20020523,000000,22.8991,23.9596,22.8991,23.4677,1015091.4931426,0
+DDS.US,D,20020524,000000,23.5699,24.0402,23.5699,23.8062,779089.19697171,0
+DDS.US,D,20020528,000000,23.8564,23.8564,22.8905,23.4677,1160105.0157987,0
+DDS.US,D,20020529,000000,23.4117,24.0081,23.3957,23.461,751029.58575471,0
+DDS.US,D,20020530,000000,23.461,23.6678,23.135,23.554,1140325.1687761,0
+DDS.US,D,20020531,000000,23.6516,24.4608,23.6013,24.0723,693049.07823868,0
+DDS.US,D,20020603,000000,24.4042,25.0116,24.331,24.4297,1230446.608766,0
+DDS.US,D,20020604,000000,24.2421,24.3614,23.7415,23.8716,956371.32528495,0
+DDS.US,D,20020605,000000,23.8716,24.2828,23.4924,24.1747,1029556.5482388,0
+DDS.US,D,20020606,000000,24.1747,24.1747,23.246,23.246,820503.84519744,0
+DDS.US,D,20020607,000000,23.246,23.7672,22.8991,23.7415,935231.38956004,0
+DDS.US,D,20020610,000000,23.7415,23.9672,23.4431,23.5699,786014.14821516,0
+DDS.US,D,20020611,000000,23.6516,23.9929,23.1654,23.2868,630990.41491647,0
+DDS.US,D,20020612,000000,23.3284,23.3957,22.4926,23.1123,888747.79942153,0
+DDS.US,D,20020613,000000,22.8499,22.9153,22.1655,22.3125,687481.05024665,0
+DDS.US,D,20020614,000000,22.2071,22.2071,21.3212,22.0347,1078881.6580631,0
+DDS.US,D,20020617,000000,22.4206,22.9644,22.1495,22.9398,548157.95301418,0
+DDS.US,D,20020618,000000,22.8905,23.3284,22.518,22.6149,536783.43306837,0
+DDS.US,D,20020619,000000,22.6149,22.8676,22.3768,22.6717,640752.66524474,0
+DDS.US,D,20020620,000000,22.8753,22.9314,22.4082,22.4082,476456.27134459,0
+DDS.US,D,20020621,000000,21.9686,22.2071,21.6482,21.7324,629631.3813645,0
+DDS.US,D,20020624,000000,21.741,21.741,20.7156,21.2833,652003.73260859,0
+DDS.US,D,20020625,000000,21.4841,21.5334,20.49,20.578,1168266.6031625,0
+DDS.US,D,20020626,000000,20.3745,20.8615,19.8711,20.5865,1389062.0735949,0
+DDS.US,D,20020627,000000,20.7876,21.1173,20.2304,20.6825,939928.91857662,0
+DDS.US,D,20020628,000000,21.0084,21.7828,20.9353,21.1087,1931409.3140543,0
+DDS.US,D,20020701,000000,21.4511,21.832,21.2661,21.5837,1180505.2911821,0
+DDS.US,D,20020702,000000,21.3789,21.3789,19.7555,19.8254,1202757.355295,0
+DDS.US,D,20020703,000000,19.8312,20.594,19.5347,20.5233,864518.38369649,0
+DDS.US,D,20020705,000000,20.546,21.8698,20.5308,21.8622,448267.93179426,0
+DDS.US,D,20020708,000000,22.0005,22.2966,21.468,21.558,1178651.392152,0
+DDS.US,D,20020709,000000,21.5173,22.0262,20.8853,20.8853,1161589.6122332,0
+DDS.US,D,20020710,000000,21.0851,21.9116,20.7468,20.8122,1397839.8687183,0
+DDS.US,D,20020711,000000,20.8198,21.7172,20.3906,20.7647,1840541.882821,0
+DDS.US,D,20020712,000000,21.1269,21.558,20.5138,20.594,1019545.282446,0
+DDS.US,D,20020715,000000,20.4738,20.5308,18.6287,19.6975,1501806.9905942,0
+DDS.US,D,20020716,000000,19.6975,19.8559,18.8628,19.4701,1000135.7931693,0
+DDS.US,D,20020717,000000,20.0768,20.1593,18.5055,18.9774,1056386.9093873,0
+DDS.US,D,20020718,000000,19.2655,19.42,18.5452,18.7794,1079498.9209732,0
+DDS.US,D,20020719,000000,18.5784,18.8704,17.8695,18.1206,1320698.88739,0
+DDS.US,D,20020722,000000,18.1055,18.6041,17.0925,17.4239,1166036.0154848,0
+DDS.US,D,20020723,000000,17.4239,18.5216,17.1558,17.4239,1349872.7372955,0
+DDS.US,D,20020724,000000,17.3416,19.2987,16.8668,19.2655,1326506.434494,0
+DDS.US,D,20020725,000000,19.2276,19.2276,18.3073,19.0834,898390.81776892,0
+DDS.US,D,20020726,000000,19.0353,19.1575,18.0232,19.0749,947839.38017531,0
+DDS.US,D,20020729,000000,19.149,20.5138,19.0749,20.3991,942772.54856308,0
+DDS.US,D,20020730,000000,20.3991,20.4738,19.3232,20.0844,931647.04408176,0
+DDS.US,D,20020731,000000,19.8796,19.9289,18.4883,18.8704,897400.03166232,0
+DDS.US,D,20020801,000000,18.4285,18.9697,18.0809,18.1698,841396.8757584,0
+DDS.US,D,20020802,000000,18.1698,18.3472,17.2676,17.5132,724074.71687383,0
+DDS.US,D,20020805,000000,17.5132,18.0637,17.4004,17.4629,819270.37452799,0
+DDS.US,D,20020806,000000,17.5454,18.7377,17.5454,18.389,1080368.3647983,0
+DDS.US,D,20020807,000000,18.5878,19.0278,17.6667,17.989,763886.59183446,0
+DDS.US,D,20020808,000000,18.1822,18.1822,17.0591,17.5048,1522201.9902261,0
+DDS.US,D,20020809,000000,17.5048,18.6664,17.2269,18.4362,1018306.5360252,0
+DDS.US,D,20020812,000000,17.989,18.1822,17.586,17.7312,555078.68365655,0
+DDS.US,D,20020813,000000,17.8269,18.1302,17.2676,17.3748,992101.8789886,0
+DDS.US,D,20020814,000000,17.3748,19.0353,17.2603,18.9528,913471.02547445,0
+DDS.US,D,20020815,000000,19.2276,20.0768,19.2276,19.9148,857219.90925631,0
+DDS.US,D,20020816,000000,19.8635,19.9952,19.4294,19.8483,639884.27656985,0
+DDS.US,D,20020819,000000,19.674,20.594,19.437,19.9866,944006.01923254,0
+DDS.US,D,20020820,000000,19.7849,20.7969,19.2276,20.3192,1316741.018715,0
+DDS.US,D,20020821,000000,21.0398,22.01,20.6511,22.01,2196212.9920842,0
+DDS.US,D,20020822,000000,21.8084,22.5912,21.5998,22.4604,1344556.8902188,0
+DDS.US,D,20020823,000000,22.2728,22.2728,21.6869,21.7097,629631.3813645,0
+DDS.US,D,20020826,000000,21.758,22.0831,21.2966,21.7742,768951.31314615,0
+DDS.US,D,20020827,000000,21.9192,22.0917,20.8776,21.542,714559.3717095,0
+DDS.US,D,20020828,000000,21.4841,21.9192,20.8776,21.632,905313.65871183,0
+DDS.US,D,20020829,000000,19.8312,19.8483,18.2761,18.2761,3345937.4394946,0
+DDS.US,D,20020830,000000,19.2655,19.8711,18.9442,19.7222,1386345.0616412,0
+DDS.US,D,20020903,000000,19.6418,19.9535,18.878,18.9528,1059224.2084722,0
+DDS.US,D,20020904,000000,19.1735,19.7849,19.0834,19.6256,917675.79931342,0
+DDS.US,D,20020905,000000,19.0353,19.5099,18.5452,19.1575,1509100.1892829,0
+DDS.US,D,20020906,000000,19.5943,19.8559,19.3888,19.8559,638898.76621461,0
+DDS.US,D,20020909,000000,19.8312,20.2304,19.3888,20.053,439121.88922559,0
+DDS.US,D,20020910,000000,20.0362,20.4738,19.7849,20.2634,651505.7016796,0
+DDS.US,D,20020911,000000,20.3906,20.4824,20.0768,20.1829,397211.32037141,0
+DDS.US,D,20020912,000000,20.0362,20.3355,19.7138,20.2719,610833.87924625,0
+DDS.US,D,20020913,000000,20.2719,20.6444,19.9148,20.4576,338238.97159851,0
+DDS.US,D,20020916,000000,20.3745,20.9752,20.3745,20.8776,593530.46991495,0
+DDS.US,D,20020917,000000,21.2009,21.2424,20.3355,20.5601,594144.56737399,0
+DDS.US,D,20020918,000000,20.3906,20.3906,19.674,20.0436,616397.68663719,0
+DDS.US,D,20020919,000000,19.5943,20.1753,19.5943,19.9148,649777.36553199,0
+DDS.US,D,20020920,000000,19.8796,20.1013,19.5099,19.7461,546056.09366985,0
+DDS.US,D,20020923,000000,19.2655,19.2655,18.4675,18.5878,913349.68319304,0
+DDS.US,D,20020924,000000,18.3329,18.6523,17.8942,18.2507,910752.95837052,0
+DDS.US,D,20020925,000000,18.4523,18.8704,18.2173,18.6969,735198.1110546,0
+DDS.US,D,20020926,000000,18.6969,18.9945,18.2987,18.4979,763389.61605575,0
+DDS.US,D,20020927,000000,18.2987,18.3719,17.2441,17.2507,1237250.217728,0
+DDS.US,D,20020930,000000,16.7692,16.7777,15.1979,16.2337,3157035.9963721,0
+DDS.US,D,20021001,000000,16.171,17.1719,15.6365,17.1001,1565474.7580831,0
+DDS.US,D,20021002,000000,16.9806,16.9882,15.6441,15.6527,1647316.4338787,0
+DDS.US,D,20021003,000000,15.8536,16.0584,14.8605,14.8691,1586367.7886441,0
+DDS.US,D,20021004,000000,15.0604,15.6036,13.1119,14.0597,4457950.8161383,0
+DDS.US,D,20021007,000000,13.5099,14.1724,13.1943,13.2958,2557202.0587246,0
+DDS.US,D,20021008,000000,13.7108,14.6975,13.2807,14.1553,1303392.3126079,0
+DDS.US,D,20021009,000000,13.9515,14.4785,13.1451,13.3374,938318.75925963,0
+DDS.US,D,20021010,000000,12.6684,13.7022,12.4732,13.6777,1459651.6268764,0
+DDS.US,D,20021011,000000,13.9914,14.6414,13.9383,14.2842,957360.00109099,0
+DDS.US,D,20021014,000000,13.9146,15.069,13.9146,14.4131,906050.15360257,0
+DDS.US,D,20021015,000000,15.5951,15.5951,15.0121,15.2697,1017691.3834159,0
+DDS.US,D,20021016,000000,15.1077,15.1979,13.9914,14.2454,946978.37755233,0
+DDS.US,D,20021017,000000,14.56,14.56,12.3849,12.5374,3337408.6598357,0
+DDS.US,D,20021018,000000,12.6296,13.5099,12.5469,13.1943,1215364.29076,0
+DDS.US,D,20021021,000000,12.7499,13.2873,12.5469,13.2807,1187918.7770021,0
+DDS.US,D,20021022,000000,13.2721,14.2046,13.2171,13.5014,1091866.337326,0
+DDS.US,D,20021023,000000,13.5014,13.7517,13.3876,13.7183,587346.23416333,0
+DDS.US,D,20021024,000000,13.7183,13.9298,13.1867,13.4683,1244170.9483704,0
+DDS.US,D,20021025,000000,13.5895,13.6692,13.3054,13.6692,758198.27671128,0
+DDS.US,D,20021028,000000,13.816,13.8899,13.1044,13.2321,1007672.7315712,0
+DDS.US,D,20021029,000000,13.3535,13.5895,12.8693,13.2321,1067260.2329534,0
+DDS.US,D,20021030,000000,13.2321,13.2321,12.6853,12.8996,1182728.4928079,0
+DDS.US,D,20021031,000000,12.948,13.5099,12.8996,13.2635,681673.50314258,0
+DDS.US,D,20021101,000000,12.9972,13.5658,12.8693,13.4683,842018.35926935,0
+DDS.US,D,20021104,000000,13.5506,13.9837,13.3129,13.653,1164062.8844738,0
+DDS.US,D,20021105,000000,13.5014,14.1156,13.2721,14.0094,1198554.6917566,0
+DDS.US,D,20021106,000000,13.9591,14.3335,13.7022,13.9914,1331696.7186883,0
+DDS.US,D,20021107,000000,14.1972,14.2757,13.7364,14.052,871194.31947547,0
+DDS.US,D,20021108,000000,14.052,14.2842,13.6692,13.8076,649036.65004016,0
+DDS.US,D,20021111,000000,13.816,13.816,13.2958,13.3961,297692.71204768,0
+DDS.US,D,20021112,000000,13.4046,13.8739,13.2635,13.6133,560395.58588354,0
+DDS.US,D,20021113,000000,13.6218,13.8321,13.1611,13.6607,598346.17576214,0
+DDS.US,D,20021114,000000,13.9914,14.5203,13.8236,14.4472,886151.07459902,0
+DDS.US,D,20021115,000000,14.4785,14.7645,14.4785,14.6414,501060.26541663,0
+DDS.US,D,20021118,000000,14.6007,14.7645,14.2757,14.2757,564104.43909407,0
+DDS.US,D,20021119,000000,14.0766,14.3335,13.8739,14.0266,526521.04151057,0
+DDS.US,D,20021120,000000,14.0266,14.6168,14.0266,14.4377,670176.58576506,0
+DDS.US,D,20021121,000000,14.4472,14.4472,13.5261,13.8236,1014099.6518857,0
+DDS.US,D,20021122,000000,13.4266,14.4871,13.0484,14.035,777484.31340606,0
+DDS.US,D,20021125,000000,13.9146,14.3164,13.8739,14.0597,577209.40548805,0
+DDS.US,D,20021126,000000,14.0671,14.0671,13.7364,13.9752,776367.96441695,0
+DDS.US,D,20021127,000000,13.9752,14.6729,13.8407,14.5278,574986.20386228,0
+DDS.US,D,20021129,000000,14.6815,15.6925,14.6414,15.539,874897.89693462,0
+DDS.US,D,20021202,000000,15.7258,16.2252,15.0766,15.1077,1396848.0274615,0
+DDS.US,D,20021203,000000,14.959,15.0357,14.0928,14.1639,1313279.0706684,0
+DDS.US,D,20021204,000000,13.9146,14.1156,13.6947,13.76,1659926.5347946,0
+DDS.US,D,20021205,000000,13.7915,13.9591,13.4352,13.76,1262216.1283439,0
+DDS.US,D,20021206,000000,13.6295,13.8483,13.3535,13.7278,522443.94085466,0
+DDS.US,D,20021209,000000,13.7364,13.7364,13.0065,13.0141,985788.91490364,0
+DDS.US,D,20021210,000000,13.1943,13.3876,12.9233,13.3459,1756231.1553859,0
+DDS.US,D,20021211,000000,13.2321,13.5099,13.072,13.4522,979491.77807278,0
+DDS.US,D,20021212,000000,13.6047,13.76,13.2721,13.4522,857964.84534924,0
+DDS.US,D,20021213,000000,13.2464,13.5099,12.948,12.9972,986538.07159766,0
+DDS.US,D,20021216,000000,13.0065,13.3129,12.8693,13.3129,524919.32339576,0
+DDS.US,D,20021217,000000,13.3535,13.3535,13.0484,13.0484,624807.23431512,0
+DDS.US,D,20021218,000000,13.0312,13.0312,12.7081,12.7081,577328.63746893,0
+DDS.US,D,20021219,000000,12.7081,13.1119,12.7023,12.8758,521578.71763058,0
+DDS.US,D,20021220,000000,12.892,13.1526,12.837,13.0312,600208.51599444,0
+DDS.US,D,20021223,000000,13.0388,13.0484,12.3357,12.3763,976891.88779946,0
+DDS.US,D,20021224,000000,12.5055,12.6853,12.3025,12.5887,278653.58051685,0
+DDS.US,D,20021226,000000,12.5469,12.8124,12.3603,12.4342,333910.74517757,0
+DDS.US,D,20021227,000000,12.3849,12.4494,12.2371,12.3197,452839.89792833,0
+DDS.US,D,20021230,000000,12.3197,12.7726,12.151,12.6608,546674.41172996,0
+DDS.US,D,20021231,000000,12.6608,12.948,12.4021,12.7868,397211.32037141,0
+DDS.US,D,20030102,000000,12.7404,13.2721,12.7023,13.2721,562994.42100659,0
+DDS.US,D,20030103,000000,13.2238,13.2807,12.6684,12.7023,781688.03209476,0
+DDS.US,D,20030106,000000,12.6608,13.0237,12.5374,12.9327,930284.84507897,0
+DDS.US,D,20030107,000000,12.6211,12.8996,12.6211,12.6296,646933.73554555,0
+DDS.US,D,20030108,000000,12.6211,12.9821,12.4893,12.6928,833614.08734278,0
+DDS.US,D,20030109,000000,12.6928,13.4352,12.638,13.4352,817295.13321643,0
+DDS.US,D,20030110,000000,13.2635,13.6369,13.1526,13.5971,628880.11436993,0
+DDS.US,D,20030113,000000,14.1013,14.2615,13.4683,14.2141,1862425.6994887,0
+DDS.US,D,20030114,000000,14.2216,14.3574,13.8321,13.9222,837439.00708337,0
+DDS.US,D,20030115,000000,13.8815,13.8899,13.5506,13.7991,638031.43268999,0
+DDS.US,D,20030116,000000,13.816,14.0832,13.2171,13.6692,825945.25515667,0
+DDS.US,D,20030117,000000,13.5573,13.7772,13.3621,13.744,579682.67772859,0
+DDS.US,D,20030121,000000,13.7022,13.8558,13.2388,13.3129,862293.07177017,0
+DDS.US,D,20030122,000000,13.3222,13.419,13.2095,13.2171,693170.42052011,0
+DDS.US,D,20030123,000000,13.2464,13.4683,13.129,13.3706,596001.63185494,0
+DDS.US,D,20030124,000000,13.3288,13.4683,12.9403,12.9727,417978.78804985,0
+DDS.US,D,20030127,000000,12.8124,13.1044,12.6437,12.7023,757334.10863747,0
+DDS.US,D,20030128,000000,12.7404,12.9575,12.5232,12.638,348499.25285576,0
+DDS.US,D,20030129,000000,12.5801,12.6532,12.4021,12.5055,616649.86755249,0
+DDS.US,D,20030130,000000,12.5887,12.8124,12.3111,12.3433,563609.5736159,0
+DDS.US,D,20030131,000000,12.2532,12.4086,12.0212,12.092,1187550.5295566,0
+DDS.US,D,20030203,000000,12.1887,12.4979,12.0996,12.1746,888009.19423025,0
+DDS.US,D,20030204,000000,12.1746,12.1813,11.9393,12.0428,593530.46991495,0
+DDS.US,D,20030205,000000,12.2532,12.3197,11.9718,12.092,930531.75024291,0
+DDS.US,D,20030206,000000,12.0126,12.2855,11.784,11.784,801341.26108463,0
+DDS.US,D,20030207,000000,12.0126,12.2124,11.8181,12.0278,481648.66583934,0
+DDS.US,D,20030210,000000,11.9955,12.1813,11.7357,11.9804,680314.46959062,0
+DDS.US,D,20030211,000000,11.989,12.2124,11.8097,11.8258,384721.50658675,0
+DDS.US,D,20030212,000000,11.784,12.0126,11.6153,11.6723,243543.45517388,0
+DDS.US,D,20030213,000000,11.5906,11.7045,11.1708,11.3644,572262.86100698,0
+DDS.US,D,20030214,000000,11.3491,11.6646,11.2212,11.6646,493145.58321686,0
+DDS.US,D,20030218,000000,11.6646,12.1082,11.6646,12.0759,453955.19176717,0
+DDS.US,D,20030219,000000,11.9955,11.9955,11.4619,11.4997,300284.16111882,0
+DDS.US,D,20030220,000000,11.4222,11.4222,11.188,11.3416,449749.36277791,0
+DDS.US,D,20030221,000000,11.4222,11.5577,11.2127,11.534,501426.40256146,0
+DDS.US,D,20030224,000000,11.4542,11.4619,10.8866,10.9843,415012.7606317,0
+DDS.US,D,20030225,000000,10.9026,11.2458,10.8534,11.2458,390040.51911429,0
+DDS.US,D,20030226,000000,11.2458,11.2458,10.862,10.9928,480041.67197314,0
+DDS.US,D,20030227,000000,11.131,11.3738,10.9928,11.2949,553967.6104188,0
+DDS.US,D,20030228,000000,11.3738,11.4922,11.147,11.2534,335764.6442077,0
+DDS.US,D,20030303,000000,11.4846,11.4846,11.1546,11.1708,417363.63544054,0
+DDS.US,D,20030304,000000,11.1785,11.2705,10.9026,10.9274,917675.79931342,0
+DDS.US,D,20030305,000000,10.9026,10.97,10.6438,10.803,861302.28566358,0
+DDS.US,D,20030306,000000,10.7237,11.263,10.6847,10.8866,1387821.2168737,0
+DDS.US,D,20030307,000000,10.8866,10.8866,9.97585,10.0793,2417508.6037462,0
+DDS.US,D,20030310,000000,10.1028,10.281,9.93323,10.1994,1424422.2695527,0
+DDS.US,D,20030311,000000,10.2233,10.5188,10.1028,10.1757,1362728.6882251,0
+DDS.US,D,20030312,000000,10.1511,10.1691,9.95021,10.0716,1877508.0174947,0
+DDS.US,D,20030313,000000,10.1351,10.354,10.1266,10.2962,869710.77819125,0
+DDS.US,D,20030314,000000,10.3368,10.573,10.1918,10.4212,593032.43898596,0
+DDS.US,D,20030317,000000,10.3976,10.9843,10.3454,10.7161,768951.31314615,0
+DDS.US,D,20030318,000000,10.7946,11.0753,10.7729,10.936,540245.38111496,0
+DDS.US,D,20030319,000000,10.97,11.1546,10.6438,10.8364,448142.36891173,0
+DDS.US,D,20030320,000000,10.8449,10.8534,10.5596,10.7871,919405.1906113,0
+DDS.US,D,20030321,000000,10.8705,11.3349,10.5958,11.3349,1157018.7012495,0
+DDS.US,D,20030324,000000,11.131,11.2042,10.371,10.3881,838804.37153698,0
+DDS.US,D,20030325,000000,10.4212,10.5673,10.3218,10.4269,963786.92140547,0
+DDS.US,D,20030326,000000,10.4051,10.6034,10.3293,10.4942,1013112.0312299,0
+DDS.US,D,20030327,000000,10.4118,10.5805,10.354,10.5444,608857.58278443,0
+DDS.US,D,20030328,000000,10.5444,10.5596,10.4118,10.5188,744229.1422435,0
+DDS.US,D,20030331,000000,10.5188,10.7161,10.2309,10.4516,1055640.9181441,0
+DDS.US,D,20030401,000000,10.4516,10.5596,10.3976,10.4687,1777249.7488295,0
+DDS.US,D,20030402,000000,10.6932,10.8364,10.5188,10.552,675119.96479533,0
+DDS.US,D,20030403,000000,10.6175,10.7161,10.4773,10.5596,439121.88922559,0
+DDS.US,D,20030404,000000,10.6346,10.6761,10.3218,10.4687,545066.36271351,0
+DDS.US,D,20030407,000000,10.5958,10.7653,10.4269,10.4602,512429.50961108,0
+DDS.US,D,20030408,000000,10.5188,10.5958,10.4355,10.5027,560025.22813762,0
+DDS.US,D,20030409,000000,10.5188,10.5188,10.371,10.3796,875767.3407598,0
+DDS.US,D,20030410,000000,10.3796,10.5673,10.3056,10.5027,485107.4484351,0
+DDS.US,D,20030411,000000,10.5805,10.7161,10.3454,10.4118,683898.8150689,0
+DDS.US,D,20030414,000000,10.4118,10.6175,10.4118,10.5188,640752.66524474,0
+DDS.US,D,20030415,000000,10.5188,10.5958,10.4212,10.4858,622828.82755275,0
+DDS.US,D,20030416,000000,10.5444,10.552,10.3626,10.3976,738539.77197005,0
+DDS.US,D,20030417,000000,10.3976,10.5359,10.3976,10.5112,635562.38105054,0
+DDS.US,D,20030421,000000,10.4355,10.5596,10.4269,10.4942,464709.28335231,0
+DDS.US,D,20030422,000000,10.4355,10.803,10.4269,10.7483,695275.44531527,0
+DDS.US,D,20030423,000000,10.7237,10.7313,10.5188,10.6346,997286.88743142,0
+DDS.US,D,20030424,000000,10.6271,10.6761,10.5359,10.6271,847826.9615237,0
+DDS.US,D,20030425,000000,10.5958,10.659,10.4602,10.4602,744846.40515337,0
+DDS.US,D,20030428,000000,10.5027,10.9446,10.5027,10.8364,1377188.4675698,0
+DDS.US,D,20030429,000000,10.9198,11.3168,10.9198,11.1966,1179018.5844471,0
+DDS.US,D,20030430,000000,11.1632,11.406,11.0097,11.3111,802334.15749177,0
+DDS.US,D,20030501,000000,11.2287,11.2287,10.8364,11.1632,771553.31372003,0
+DDS.US,D,20030502,000000,11.0839,11.3263,11.0259,11.131,825451.44482878,0
+DDS.US,D,20030505,000000,11.1385,11.4846,11.131,11.2873,935477.23957371,0
+DDS.US,D,20030506,000000,11.2458,11.4619,11.2373,11.3568,916685.01320684,0
+DDS.US,D,20030507,000000,11.3263,11.6495,11.2287,11.3416,717405.11199651,0
+DDS.US,D,20030508,000000,11.263,11.5482,11.1708,11.3111,824461.71387245,0
+DDS.US,D,20030509,000000,11.3168,11.4922,11.2949,11.4694,795286.80881663,0
+DDS.US,D,20030512,000000,11.4846,11.9318,11.406,11.8856,692060.40243263,0
+DDS.US,D,20030513,000000,11.6495,11.8506,11.6077,11.6153,460260.76980021,0
+DDS.US,D,20030514,000000,11.7274,11.7274,11.3822,11.4619,591180.65025638,0
+DDS.US,D,20030515,000000,11.6495,11.6495,11.3738,11.4694,841891.74123656,0
+DDS.US,D,20030516,000000,11.4296,11.5245,11.2042,11.4542,652126.13004029,0
+DDS.US,D,20030519,000000,11.1225,11.263,11.0097,11.041,1017936.1782793,0
+DDS.US,D,20030520,000000,10.936,10.9446,10.1199,10.3293,3379808.8184166,0
+DDS.US,D,20030521,000000,10.354,10.5188,10.1445,10.3796,1175432.1286682,0
+DDS.US,D,20030522,000000,10.2962,10.6175,10.2962,10.5112,900863.03485919,0
+DDS.US,D,20030523,000000,10.5112,10.5596,10.4942,10.5596,606757.83374062,0
+DDS.US,D,20030527,000000,10.5444,10.8278,10.4942,10.6346,710972.91593067,0
+DDS.US,D,20030528,000000,10.6761,11.041,10.6761,10.9274,689834.03535603,0
+DDS.US,D,20030529,000000,10.7815,11.041,10.5273,10.6271,846838.28571762,0
+DDS.US,D,20030530,000000,10.6761,10.8534,10.6034,10.803,599214.56443703,0
+DDS.US,D,20030602,000000,10.9532,11.2873,10.9274,10.9928,1120667.7191851,0
+DDS.US,D,20030603,000000,10.878,10.9198,10.6346,10.803,1092362.2579545,0
+DDS.US,D,20030604,000000,10.8364,11.3263,10.7946,11.2127,862786.88209808,0
+DDS.US,D,20030605,000000,11.2127,11.7274,10.8534,11.4126,1009159.4383063,0
+DDS.US,D,20030606,000000,11.4922,11.657,11.0657,11.1141,997535.90289592,0
+DDS.US,D,20030609,000000,10.9198,11.1225,10.9112,10.97,740519.23388269,0
+DDS.US,D,20030610,000000,10.8364,11.0011,10.7569,10.9766,698977.96762416,0
+DDS.US,D,20030611,000000,10.9766,11.0657,10.8278,11.0174,650518.08102382,0
+DDS.US,D,20030612,000000,11.0174,11.0174,10.7569,10.8705,674381.35960404,0
+DDS.US,D,20030613,000000,10.878,10.97,10.5027,10.6175,821494.63130404,0
+DDS.US,D,20030616,000000,10.6761,10.9843,10.6438,10.9843,902594.53645761,0
+DDS.US,D,20030617,000000,10.9843,10.9843,10.7569,10.8364,463475.81268286,0
+DDS.US,D,20030618,000000,10.8364,10.97,10.7729,10.878,553596.19752261,0
+DDS.US,D,20030619,000000,10.8364,10.9928,10.7483,10.7729,634325.74493027,0
+DDS.US,D,20030620,000000,10.862,11.0839,10.7161,10.936,791079.92467711,0
+DDS.US,D,20030623,000000,10.8534,11.0839,10.7871,10.8193,842018.35926935,0
+DDS.US,D,20030624,000000,10.8193,10.9614,10.7729,10.803,638775.31363264,0
+DDS.US,D,20030625,000000,10.8866,10.9198,10.5188,10.5673,1038333.2882118,0
+DDS.US,D,20030626,000000,10.5596,10.573,10.4773,10.4942,1210919.997809,0
+DDS.US,D,20030627,000000,10.5112,10.7653,10.4942,10.6932,921503.88450483,0
+DDS.US,D,20030630,000000,10.6514,10.9274,10.5596,10.8951,2060722.2006443,0
+DDS.US,D,20030701,000000,10.9532,11.0657,10.7161,11.0343,1070354.9887049,0
+DDS.US,D,20030702,000000,11.0915,11.1385,10.8951,11.0991,900245.77194931,0
+DDS.US,D,20030703,000000,11.0991,11.1141,10.9198,11.0581,383242.18590362,0
+DDS.US,D,20030707,000000,11.041,11.1785,10.9614,11.131,706766.03179115,0
+DDS.US,D,20030708,000000,11.131,11.4619,11.131,11.4466,1085560.7592931,0
+DDS.US,D,20030709,000000,11.4619,11.4619,11.0174,11.1785,1010272.6218446,0
+DDS.US,D,20030710,000000,10.8193,10.8193,10.4118,10.8193,1015461.8508884,0
+DDS.US,D,20030711,000000,10.7729,11.0259,10.7729,11.0174,1073072.0006585,0
+DDS.US,D,20030714,000000,11.0991,11.3168,11.0753,11.1708,773280.59471737,0
+DDS.US,D,20030715,000000,11.1708,11.3644,11.1708,11.2873,923607.85414973,0
+DDS.US,D,20030716,000000,11.2949,11.4372,11.1225,11.3168,468916.16749182,0
+DDS.US,D,20030717,000000,11.2373,11.2458,11.0011,11.0581,560770.16423055,0
+DDS.US,D,20030718,000000,11.1225,11.2873,10.9928,11.2373,439121.88922559,0
+DDS.US,D,20030721,000000,11.2373,11.2373,11.0011,11.1546,470521.05105746,0
+DDS.US,D,20030722,000000,11.1385,11.2949,10.9274,11.2458,563364.7787525,0
+DDS.US,D,20030723,000000,11.3263,11.3263,11.0991,11.3263,423048.7851129,0
+DDS.US,D,20030724,000000,11.406,11.5179,11.3168,11.3416,548653.87364262,0
+DDS.US,D,20030725,000000,11.4542,11.7517,11.3568,11.7517,608113.70184177,0
+DDS.US,D,20030728,000000,11.7517,12.1424,11.6646,12.1424,1026339.3950555,0
+DDS.US,D,20030729,000000,12.092,12.6437,11.9718,12.1746,1482648.6270823,0
+DDS.US,D,20030730,000000,12.2371,12.3111,11.9804,12.1963,931394.86316645,0
+DDS.US,D,20030731,000000,12.1963,12.4162,12.1168,12.1887,678584.02314246,0
+DDS.US,D,20030801,000000,12.2295,12.2295,11.9318,12.092,491908.94709658,0
+DDS.US,D,20030804,000000,12.0126,12.3025,11.7357,12.2209,712705.47267938,0
+DDS.US,D,20030805,000000,12.3025,12.3025,11.8097,11.8181,511936.75443348,0
+DDS.US,D,20030806,000000,11.8181,11.9718,11.6875,11.8011,600450.14540703,0
+DDS.US,D,20030807,000000,11.9718,12.2295,11.8921,12.0759,714432.7536767,0
+DDS.US,D,20030808,000000,12.1253,12.1338,11.842,11.9479,527633.16989859,0
+DDS.US,D,20030811,000000,11.9565,12.1082,11.9083,12.0597,538269.08465311,0
+DDS.US,D,20030812,000000,12.1082,12.4342,12.0363,12.4086,550629.11495417,0
+DDS.US,D,20030813,000000,12.4086,12.5232,12.3111,12.3763,483131.15197328,0
+DDS.US,D,20030814,000000,12.4732,13.056,12.3763,13.056,1496858.3358125,0
+DDS.US,D,20030815,000000,13.1044,13.2095,12.9403,13.1375,361481.82181804,0
+DDS.US,D,20030818,000000,13.2171,13.6133,13.1943,13.5734,1164434.29737,0
+DDS.US,D,20030819,000000,13.5734,13.7517,13.3621,13.6862,913970.11155372,0
+DDS.US,D,20030820,000000,12.7793,13.6607,11.9318,12.4665,4557844.0028091,0
+DDS.US,D,20030821,000000,12.4665,12.9403,12.4162,12.4494,1752151.9444295,0
+DDS.US,D,20030822,000000,12.638,12.7023,11.9318,11.9718,1262097.9515132,0
+DDS.US,D,20030825,000000,12.0212,12.2124,11.9318,12.1338,1083579.1870798,0
+DDS.US,D,20030826,000000,12.092,12.3763,12.092,12.3357,866497.84560915,0
+DDS.US,D,20030827,000000,12.2532,12.4979,12.2295,12.3282,719130.2826933,0
+DDS.US,D,20030828,000000,12.3357,12.4256,12.2855,12.3433,794663.21500512,0
+DDS.US,D,20030829,000000,12.2608,12.4979,12.1338,12.2371,667705.42382508,0
+DDS.US,D,20030902,000000,12.2855,12.8276,12.2855,12.8276,931394.86316645,0
+DDS.US,D,20030903,000000,13.0882,13.2635,12.837,12.9727,905928.81132114,0
+DDS.US,D,20030904,000000,12.8758,12.8843,12.2124,12.2939,1073442.3584045,0
+DDS.US,D,20030905,000000,12.2939,12.5374,12.151,12.3849,850174.67088171,0
+DDS.US,D,20030908,000000,12.3849,12.7329,12.2939,12.6768,1017691.3834159,0
+DDS.US,D,20030909,000000,12.5545,12.564,12.2457,12.2693,1071097.8144973,0
+DDS.US,D,20030910,000000,12.2939,12.3197,12.0278,12.0845,718266.11461949,0
+DDS.US,D,20030911,000000,12.167,12.5055,12.167,12.4021,641866.90393331,0
+DDS.US,D,20030912,000000,12.4021,12.4021,12.0428,12.2608,569913.04134841,0
+DDS.US,D,20030915,000000,12.2371,12.4162,12.1746,12.2693,426263.82799554,0
+DDS.US,D,20030916,000000,12.3025,12.3849,12.2048,12.3763,389172.13043939,0
+DDS.US,D,20030917,000000,12.3025,12.5232,12.3025,12.4979,447280.31113848,0
+DDS.US,D,20030918,000000,12.5289,12.7329,12.3925,12.564,531221.73597798,0
+DDS.US,D,20030919,000000,12.4665,12.5147,12.4021,12.4732,586478.9006387,0
+DDS.US,D,20030922,000000,12.4021,12.4809,12.2048,12.3282,501426.40256146,0
+DDS.US,D,20030923,000000,12.3763,12.4893,12.2693,12.4256,344420.04189931,0
+DDS.US,D,20030924,000000,12.4256,12.4256,12.1253,12.1338,505382.16093592,0
+DDS.US,D,20030925,000000,12.1887,12.2532,11.9318,11.9718,601190.86089887,0
+DDS.US,D,20030926,000000,11.8591,11.9718,11.5577,11.6809,758323.83959381,0
+DDS.US,D,20030929,000000,11.6809,11.784,11.4296,11.5482,1082344.66126,0
+DDS.US,D,20030930,000000,11.5482,11.5482,11.1632,11.3111,953404.24271653,0
+DDS.US,D,20031001,000000,11.4846,11.9318,11.4296,11.9224,721724.89721526,0
+DDS.US,D,20031002,000000,11.7755,11.8097,11.5906,11.6153,615535.62886394,0
+DDS.US,D,20031003,000000,11.8258,12.0996,11.7678,11.9632,704170.36211892,0
+DDS.US,D,20031006,000000,11.8676,12.0845,11.8676,12.0597,345413.99345672,0
+DDS.US,D,20031007,000000,12.0597,12.1338,11.7451,12.092,516388.43343638,0
+DDS.US,D,20031008,000000,11.9565,12.0693,11.8856,11.8921,544945.02043208,0
+DDS.US,D,20031009,000000,12.4979,13.3054,12.458,12.9972,1942661.4365684,0
+DDS.US,D,20031010,000000,13.1119,13.2171,12.7726,12.9821,713445.13302093,0
+DDS.US,D,20031013,000000,13.0141,13.419,13.0065,13.2558,356289.42732329,0
+DDS.US,D,20031014,000000,13.1943,13.419,13.1215,13.4113,463226.79721836,0
+DDS.US,D,20031015,000000,13.3706,13.3876,13.1526,13.1943,373105.35722835,0
+DDS.US,D,20031016,000000,13.2019,13.4852,13.2019,13.3876,572758.78163542,0
+DDS.US,D,20031017,000000,13.4352,13.5819,13.0797,13.0977,799368.13007362,0
+DDS.US,D,20031020,000000,13.1375,13.2635,12.9575,13.056,346400.55896223,0
+DDS.US,D,20031021,000000,13.0312,13.1044,12.9148,12.9727,446660.93792808,0
+DDS.US,D,20031022,000000,12.9642,12.9727,12.7081,12.8996,765614.92798207,0
+DDS.US,D,20031023,000000,12.82,13.1215,12.7499,13.056,442332.71150713,0
+DDS.US,D,20031024,000000,12.9403,12.9403,12.3111,12.7252,589817.39610331,0
+DDS.US,D,20031027,000000,12.892,13.1044,12.8693,13.0388,474476.80943194,0
+DDS.US,D,20031028,000000,13.1215,13.4266,13.0797,13.4266,396962.30490692,0
+DDS.US,D,20031029,000000,13.5014,13.5099,13.1119,13.2388,729761.97684674,0
+DDS.US,D,20031030,000000,13.4266,13.4352,12.9575,13.1044,717898.92232439,0
+DDS.US,D,20031031,000000,13.1044,13.2238,12.9972,13.0797,359379.96247369,0
+DDS.US,D,20031103,000000,13.0797,13.1943,12.9148,13.0388,617811.58800337,0
+DDS.US,D,20031104,000000,12.9233,12.9233,12.6768,12.7574,613769.30730648,0
+DDS.US,D,20031105,000000,12.8124,12.82,12.5374,12.7081,707510.96788408,0
+DDS.US,D,20031106,000000,12.7081,12.7081,12.2532,12.5887,981834.21167943,0
+DDS.US,D,20031107,000000,12.5726,12.82,12.4256,12.4809,543460.4239976,0
+DDS.US,D,20031110,000000,12.4809,12.4809,12.3025,12.3518,781808.31922591,0
+DDS.US,D,20031111,000000,12.3518,13.0388,12.2939,12.7404,1219075.2542712,0
+DDS.US,D,20031112,000000,12.7404,12.7963,12.458,12.4893,731860.67074027,0
+DDS.US,D,20031113,000000,12.4893,12.4893,12.1746,12.3111,780820.69857013,0
+DDS.US,D,20031114,000000,12.2295,12.6296,12.2295,12.2371,594271.18540677,0
+DDS.US,D,20031117,000000,12.2371,12.2371,11.8097,11.989,625673.51268948,0
+DDS.US,D,20031118,000000,12.0512,12.1963,11.7045,11.7594,506121.8212775,0
+DDS.US,D,20031119,000000,11.7594,11.842,11.6495,11.6961,963296.2765284,0
+DDS.US,D,20031120,000000,11.6961,12.0278,11.64,11.7274,1124132.8326824,0
+DDS.US,D,20031121,000000,12.5374,12.7499,12.2939,12.5964,2223783.0135744,0
+DDS.US,D,20031124,000000,12.5964,13.4266,12.5469,13.4113,1407112.5293198,0
+DDS.US,D,20031125,000000,13.4046,13.744,13.3706,13.6454,898759.06521431,0
+DDS.US,D,20031126,000000,13.6454,13.8407,13.4266,13.5261,988637.82064146,0
+DDS.US,D,20031128,000000,13.5658,13.7108,13.5261,13.6295,235756.44615717,0
+DDS.US,D,20031201,000000,13.6295,13.8558,13.5971,13.7991,645079.83651541,0
+DDS.US,D,20031202,000000,13.816,13.8407,13.3792,13.4266,1536051.8927129,0
+DDS.US,D,20031203,000000,13.5506,13.6218,13.2095,13.4046,810862.9371506,0
+DDS.US,D,20031204,000000,13.3459,13.3459,12.4979,12.7252,1156769.685785,0
+DDS.US,D,20031205,000000,12.7329,12.837,12.4162,12.5055,806536.8210302,0
+DDS.US,D,20031208,000000,12.6211,12.7499,12.4021,12.6684,573870.91002343,0
+DDS.US,D,20031209,000000,12.6853,12.6853,12.3197,12.3197,530352.29215279,0
+DDS.US,D,20031210,000000,12.4256,12.5232,12.1338,12.1813,455065.20985464,0
+DDS.US,D,20031211,000000,12.2855,12.765,12.2855,12.6928,729887.53972925,0
+DDS.US,D,20031212,000000,12.6928,12.6928,12.3849,12.4893,429970.57090554,0
+DDS.US,D,20031215,000000,12.6928,12.7081,12.1338,12.1338,806660.27361217,0
+DDS.US,D,20031216,000000,12.092,12.4342,11.7935,12.3603,859696.34694766,0
+DDS.US,D,20031217,000000,12.2779,12.5887,12.2779,12.458,676238.42408499,0
+DDS.US,D,20031218,000000,12.5801,12.7726,12.4979,12.7574,881824.95847864,0
+DDS.US,D,20031219,000000,12.9327,12.9327,12.6135,12.7404,881824.95847864,0
+DDS.US,D,20031222,000000,12.6608,12.8124,12.6296,12.7499,767593.33474446,0
+DDS.US,D,20031223,000000,12.7023,12.9403,12.6437,12.9403,768335.10538656,0
+DDS.US,D,20031224,000000,12.7868,12.9403,12.7329,12.8446,370873.71440039,0
+DDS.US,D,20031226,000000,12.8607,13.0797,12.8607,13.0065,270991.07923237,0
+DDS.US,D,20031229,000000,13.072,13.2635,12.9403,13.2238,642479.94624208,0
+DDS.US,D,20031230,000000,13.1451,13.419,13.1451,13.3129,643223.82718473,0
+DDS.US,D,20031231,000000,13.3876,13.4046,13.0882,13.3129,647918.19075049,0
+DDS.US,D,20040102,000000,13.3535,13.4522,13.1451,13.2321,537895.5614564,0
+DDS.US,D,20040105,000000,13.2321,13.3222,12.9972,13.2721,514779.32926965,0
+DDS.US,D,20040106,000000,13.1215,13.3054,13.0797,13.2171,731124.17584952,0
+DDS.US,D,20040107,000000,13.2238,13.3374,13.1375,13.3222,650025.32584621,0
+DDS.US,D,20040108,000000,13.2238,13.419,12.9233,13.4113,807274.3710712,0
+DDS.US,D,20040109,000000,13.2464,13.2464,12.9403,12.9403,739280.48746188,0
+DDS.US,D,20040112,000000,12.948,13.2171,12.8276,13.0312,1012991.7440988,0
+DDS.US,D,20040113,000000,13.056,13.2019,12.892,13.1867,561137.35652565,0
+DDS.US,D,20040114,000000,13.2321,13.6295,13.1696,13.4598,481150.63491036,0
+DDS.US,D,20040115,000000,13.6133,13.7364,13.2464,13.6947,543211.40853311,0
+DDS.US,D,20040116,000000,13.7517,13.7677,13.3706,13.4683,515023.06898278,0
+DDS.US,D,20040120,000000,13.4769,13.5336,13.2238,13.3706,544075.57660691,0
+DDS.US,D,20040121,000000,13.3876,14.3335,13.3876,14.1724,1313648.373264,0
+DDS.US,D,20040122,000000,14.3088,14.542,14.0426,14.4472,1046618.3281575,0
+DDS.US,D,20040123,000000,14.4472,14.6899,13.9383,14.1401,765986.34087826,0
+DDS.US,D,20040126,000000,14.0766,14.3002,13.8654,14.3002,640257.79976657,0
+DDS.US,D,20040127,000000,14.3002,14.3411,13.8654,13.8739,628391.57979342,0
+DDS.US,D,20040128,000000,13.9515,13.9676,13.3792,13.3792,622454.24920575,0
+DDS.US,D,20040129,000000,13.5506,13.5506,13.1215,13.4046,730260.00777572,0
+DDS.US,D,20040130,000000,13.4683,13.8076,13.2958,13.7183,688840.08379861,0
+DDS.US,D,20040202,000000,13.6692,13.8975,13.3459,13.543,717771.24914133,0
+DDS.US,D,20040203,000000,13.543,13.9051,13.5014,13.7022,522684.51511698,0
+DDS.US,D,20040204,000000,13.6947,13.6947,13.3792,13.4046,600818.3928524,0
+DDS.US,D,20040205,000000,13.7517,13.9383,13.653,13.7915,680437.92217258,0
+DDS.US,D,20040206,000000,13.7915,14.18,13.7517,14.18,481027.18232838,0
+DDS.US,D,20040209,000000,14.18,14.2615,14.0671,14.1316,586358.61350755,0
+DDS.US,D,20040210,000000,14.1316,14.3164,14.0426,14.2216,319323.29264965,0
+DDS.US,D,20040211,000000,14.2757,14.2757,13.7517,14.1639,1013483.4441261,0
+DDS.US,D,20040212,000000,14.1401,14.18,13.9591,13.9837,316234.8677998,0
+DDS.US,D,20040213,000000,14.0766,14.0928,13.7108,13.7517,342694.87120252,0
+DDS.US,D,20040217,000000,13.8321,14.0928,13.7278,14.052,594643.65345325,0
+DDS.US,D,20040218,000000,14.1316,14.1477,13.9051,14.0266,343930.45217252,0
+DDS.US,D,20040219,000000,14.1013,14.18,13.7772,13.8236,370753.42726924,0
+DDS.US,D,20040220,000000,13.9146,13.9837,13.6295,13.8815,523187.82179731,0
+DDS.US,D,20040223,000000,13.8815,13.9837,13.6133,13.6295,757576.79320033,0
+DDS.US,D,20040224,000000,13.6295,13.8815,13.6218,13.76,603170.32281152,0
+DDS.US,D,20040225,000000,13.7517,14.052,13.6777,14.0009,737555.31676509,0
+DDS.US,D,20040226,000000,14.035,14.326,13.8407,14.326,718637.52751568,0
+DDS.US,D,20040227,000000,14.326,14.5506,14.1401,14.2387,707637.58591686,0
+DDS.US,D,20040301,000000,14.397,15.1324,14.3411,15.0036,1317358.2816247,0
+DDS.US,D,20040302,000000,15.0121,15.2697,14.6007,14.6168,910999.86353446,0
+DDS.US,D,20040303,000000,14.6168,14.7561,14.2907,14.5845,518732.97734358,0
+DDS.US,D,20040304,000000,14.6092,14.9021,14.3411,14.8303,689834.03535603,0
+DDS.US,D,20040305,000000,14.8303,15.0036,14.5033,14.8691,459026.24398049,0
+DDS.US,D,20040308,000000,14.8691,15.0196,14.6567,14.6567,569544.79390303,0
+DDS.US,D,20040309,000000,14.7307,14.7307,14.18,14.3088,647918.19075049,0
+DDS.US,D,20040310,000000,14.3574,14.3639,13.8321,13.8321,620723.80275758,0
+DDS.US,D,20040311,000000,14.4785,14.9097,13.816,14.0928,2583413.0466628,0
+DDS.US,D,20040312,000000,14.2757,14.6414,14.1639,14.633,748924.56095954,0
+DDS.US,D,20040315,000000,14.5127,14.6567,14.3164,14.326,675371.09056036,0
+DDS.US,D,20040316,000000,14.4785,14.5762,14.3488,14.5127,607003.6837543,0
+DDS.US,D,20040317,000000,14.6815,14.8765,14.6092,14.6254,490673.36612659,0
+DDS.US,D,20040318,000000,14.6168,14.6254,14.1896,14.5278,774642.79372016,0
+DDS.US,D,20040319,000000,14.5278,14.6007,14.1639,14.1639,773772.2947447,0
+DDS.US,D,20040322,000000,14.1724,14.2046,13.816,13.9298,847454.49347722,0
+DDS.US,D,20040323,000000,14.3411,14.3411,13.8975,14.0671,741011.98906032,0
+DDS.US,D,20040324,000000,14.1477,14.4046,14.0009,14.397,1073690.3187188,0
+DDS.US,D,20040325,000000,14.56,14.9732,14.5203,14.959,1199048.5020844,0
+DDS.US,D,20040326,000000,14.959,14.997,14.7232,14.8379,681050.96448136,0
+DDS.US,D,20040329,000000,14.8842,15.3997,14.8842,15.2624,787004.93432175,0
+DDS.US,D,20040330,000000,15.1248,15.5304,15.1077,15.4811,708625.20657265,0
+DDS.US,D,20040331,000000,15.449,15.613,15.3665,15.4991,862786.88209808,0
+DDS.US,D,20040401,000000,14.8842,14.8936,14.3088,14.5506,2349382.8263528,0
+DDS.US,D,20040402,000000,14.7561,14.8303,14.4046,14.4226,964656.36523065,0
+DDS.US,D,20040405,000000,14.5344,14.5506,14.3801,14.5127,714683.87944175,0
+DDS.US,D,20040406,000000,14.5203,14.6567,14.4046,14.5127,602924.47279784,0
+DDS.US,D,20040407,000000,14.5127,14.5344,14.3164,14.3164,580923.53444994,0
+DDS.US,D,20040408,000000,14.3164,14.397,13.5895,13.9222,1601944.9721282,0
+DDS.US,D,20040412,000000,13.9222,14.18,13.9222,14.1639,812720.00163154,0
+DDS.US,D,20040413,000000,14.2387,14.2757,13.9146,13.9146,708866.83598522,0
+DDS.US,D,20040414,000000,13.7517,13.9591,13.7022,13.7991,519599.25571794,0
+DDS.US,D,20040415,000000,13.9676,14.2907,13.8815,14.0266,876386.71397021,0
+DDS.US,D,20040416,000000,14.1896,14.2216,13.9222,14.0671,446785.44566031,0
+DDS.US,D,20040419,000000,14.2046,14.9173,14.0766,14.9097,2065541.0719423,0
+DDS.US,D,20040420,000000,14.8605,14.9419,14.397,14.397,793182.83917173,0
+DDS.US,D,20040421,000000,14.4046,14.8453,14.3088,14.7645,840283.6922201,0
+DDS.US,D,20040422,000000,14.7391,14.814,14.5506,14.6653,487581.77582592,0
+DDS.US,D,20040423,000000,14.649,14.6729,14.4377,14.5921,358391.28666763,0
+DDS.US,D,20040426,000000,14.5921,14.6899,14.2216,14.2387,680437.92217258,0
+DDS.US,D,20040427,000000,14.3088,14.4632,14.1639,14.2454,583145.68092546,0
+DDS.US,D,20040428,000000,14.1553,14.1553,13.7677,13.9146,954018.34017557,0
+DDS.US,D,20040429,000000,13.8407,13.9752,13.4437,13.5895,865013.24917466,0
+DDS.US,D,20040430,000000,13.5895,13.7278,13.5099,13.6133,671537.72961759,0
+DDS.US,D,20040503,000000,13.7108,13.7108,13.3706,13.6218,1013612.1724594,0
+DDS.US,D,20040504,000000,13.5658,13.6218,13.419,13.5184,768951.31314615,0
+DDS.US,D,20040505,000000,13.5261,13.6133,13.3374,13.4266,856853.77211148,0
+DDS.US,D,20040506,000000,13.4266,13.4266,12.9403,13.0237,981464.90908378,0
+DDS.US,D,20040507,000000,12.9403,13.1782,12.638,12.6437,851659.26731619,0
+DDS.US,D,20040510,000000,12.5469,12.6684,12.3433,12.5726,1021892.9918041,0
+DDS.US,D,20040511,000000,12.7023,12.9897,12.5801,12.6608,856110.94631911,0
+DDS.US,D,20040512,000000,12.5469,13.0237,12.3025,13.0237,1192370.4560049,0
+DDS.US,D,20040513,000000,15.5304,15.5304,14.0766,14.1972,4995605.8033324,0
+DDS.US,D,20040514,000000,14.1639,14.3164,13.9298,14.108,1057003.1171471,0
+DDS.US,D,20040517,000000,14.108,14.6168,13.9146,14.4547,1976408.3077583,0
+DDS.US,D,20040518,000000,14.56,15.3429,14.5203,15.2462,2005218.1308196,0
+DDS.US,D,20040519,000000,15.4906,15.8631,15.433,15.433,1915211.7022093,0
+DDS.US,D,20040520,000000,15.4404,15.5714,15.3116,15.415,1414897.4280359,0
+DDS.US,D,20040521,000000,15.4244,15.8043,15.3911,15.5951,902959.61845217,0
+DDS.US,D,20040524,000000,15.7077,15.8129,15.433,15.6365,957977.26400086,0
+DDS.US,D,20040525,000000,15.6774,15.7816,15.5552,15.7334,1478072.4403472,0
+DDS.US,D,20040526,000000,15.7495,16.0669,15.5874,16.0584,1253690.5141358,0
+DDS.US,D,20040527,000000,16.1381,16.4051,15.9788,16.0906,1107191.339895,0
+DDS.US,D,20040528,000000,16.1381,16.2726,15.9296,16.1872,641743.45135134,0
+DDS.US,D,20040601,000000,16.0669,16.483,16.0433,16.483,1137480.4836394,0
+DDS.US,D,20040602,000000,16.5473,16.956,16.5302,16.7446,1547921.278137,0
+DDS.US,D,20040603,000000,15.7741,16.7446,15.3665,15.5552,2246158.5302693,0
+DDS.US,D,20040604,000000,15.7258,16.171,15.6289,16.083,1255667.865748,0
+DDS.US,D,20040607,000000,16.2413,16.5796,16.0992,16.483,1057745.9429393,0
+DDS.US,D,20040608,000000,16.3797,16.7294,16.2896,16.7294,806660.27361217,0
+DDS.US,D,20040609,000000,16.5796,16.6952,16.3133,16.3218,940052.37115861,0
+DDS.US,D,20040610,000000,17.4553,19.0192,17.4553,18.7879,6508535.132957,0
+DDS.US,D,20040614,000000,18.8048,18.8048,18.0061,18.0146,3332954.8705323,0
+DDS.US,D,20040615,000000,18.0969,18.3643,17.9642,18.0551,1824471.9441592,0
+DDS.US,D,20040616,000000,18.0969,18.0969,17.5927,17.8041,1630380.2168426,0
+DDS.US,D,20040617,000000,17.7955,18.1917,17.6828,18.1055,1346658.7495632,0
+DDS.US,D,20040618,000000,18.1055,18.3233,17.989,18.0061,1052183.1906987,0
+DDS.US,D,20040621,000000,18.0061,18.1755,17.8848,17.9642,886642.77462636,0
+DDS.US,D,20040622,000000,17.9966,18.0232,17.7377,17.989,1375464.3520234,0
+DDS.US,D,20040623,000000,17.9566,18.5141,17.8354,18.419,955509.26751168,0
+DDS.US,D,20040624,000000,18.4428,18.5452,18.2844,18.3158,817041.89715084,0
+DDS.US,D,20040625,000000,18.4116,18.4808,18.1548,18.2173,2206595.6707731,0
+DDS.US,D,20040628,000000,18.3966,18.6371,18.2685,18.5537,1051560.6520375,0
+DDS.US,D,20040629,000000,18.5452,18.5452,17.5292,17.8269,1780830.9288568,0
+DDS.US,D,20040630,000000,17.8781,18.0381,17.8202,18.0381,930903.16313909,0
+DDS.US,D,20040701,000000,17.9178,18.0381,17.8202,17.9254,743736.38706588,0
+DDS.US,D,20040702,000000,17.9254,18.0232,17.8041,17.989,821615.97358546,0
+DDS.US,D,20040706,000000,17.989,18.1302,17.8439,18.0884,1075914.5754947,0
+DDS.US,D,20040707,000000,18.0061,18.1055,17.8126,17.8695,1318471.4651631,0
+DDS.US,D,20040708,000000,17.7151,18.0969,17.6164,17.9178,1292259.4220746,0
+DDS.US,D,20040709,000000,17.9178,18.3386,17.8695,18.2987,1110651.1776409,0
+DDS.US,D,20040712,000000,18.2249,18.5055,18.0809,18.4979,948700.3827983,0
+DDS.US,D,20040713,000000,18.4979,19.3072,18.3966,19.22,1687247.5408202,0
+DDS.US,D,20040714,000000,19.22,19.674,18.9774,19.1244,1988400.0906139,0
+DDS.US,D,20040715,000000,19.1244,19.1244,18.6589,18.6589,951553.50913721,0
+DDS.US,D,20040716,000000,18.8219,18.8219,18.1474,18.4808,931521.48119924,0
+DDS.US,D,20040719,000000,18.4362,18.4362,17.9566,18.1698,893817.79648457,0
+DDS.US,D,20040720,000000,18.1302,18.6806,18.0146,18.6125,847206.53316301,0
+DDS.US,D,20040721,000000,18.6287,18.8133,18.2335,18.2335,699355.711422,0
+DDS.US,D,20040722,000000,17.9566,17.9642,17.5132,17.787,1314268.8016247,0
+DDS.US,D,20040723,000000,17.7955,18.2844,17.6667,18.0295,995562.7718849,0
+DDS.US,D,20040726,000000,18.0637,18.0713,17.5132,17.6496,631234.1546296,0
+DDS.US,D,20040727,000000,17.6581,18.7216,17.6581,18.6523,1608993.3759537,0
+DDS.US,D,20040728,000000,18.6201,19.092,18.0381,18.3233,1547426.4126587,0
+DDS.US,D,20040729,000000,18.5055,18.7794,18.3073,18.4116,1015957.7715169,0
+DDS.US,D,20040730,000000,18.4808,18.5452,18.1614,18.4362,553226.89492697,0
+DDS.US,D,20040802,000000,18.4285,18.8457,18.1698,18.5955,756344.37768115,0
+DDS.US,D,20040803,000000,18.6041,18.6523,18.0884,18.6371,1132416.8174779,0
+DDS.US,D,20040804,000000,18.5537,18.8295,18.419,18.5376,1537786.5597622,0
+DDS.US,D,20040805,000000,18.2987,18.4428,17.6164,17.77,1274087.6240684,0
+DDS.US,D,20040806,000000,17.4316,17.6327,17.2441,17.3748,1128582.4013849,0
+DDS.US,D,20040809,000000,19.6181,20.2065,17.8202,18.3643,7263521.5322364,0
+DDS.US,D,20040810,000000,17.6979,18.6969,17.6979,18.4116,1762284.5525037,0
+DDS.US,D,20040811,000000,18.4116,18.4116,17.5784,17.7955,1843508.9653894,0
+DDS.US,D,20040812,000000,17.7955,18.2844,17.7539,18.0551,1343197.8566668,0
+DDS.US,D,20040813,000000,18.0551,18.2003,17.7955,18.0809,781930.71665762,0
+DDS.US,D,20040816,000000,18.1302,18.7794,18.1302,18.7121,916069.86059751,0
+DDS.US,D,20040817,000000,18.7216,19.092,18.6664,18.6664,471881.1397597,0
+DDS.US,D,20040818,000000,17.7955,18.1614,17.0287,17.3094,4524463.2687639,0
+DDS.US,D,20040819,000000,17.3094,17.3094,16.7048,16.8269,2137368.3164943,0
+DDS.US,D,20040820,000000,16.8269,16.9654,16.5968,16.9141,1281381.8779075,0
+DDS.US,D,20040823,000000,16.9141,17.0515,16.8269,16.9055,1346160.7186341,0
+DDS.US,D,20040824,000000,16.8432,16.9218,16.2726,16.2726,1947481.3630167,0
+DDS.US,D,20040825,000000,16.1796,16.3133,15.8043,16.3058,3125757.1216712,0
+DDS.US,D,20040826,000000,16.3058,16.3389,16.154,16.2574,1102249.016015,0
+DDS.US,D,20040827,000000,16.266,16.483,16.2177,16.3389,904329.20350686,0
+DDS.US,D,20040830,000000,16.3389,16.3389,15.8707,15.8707,842761.18506172,0
+DDS.US,D,20040831,000000,15.7741,15.8129,15.3665,15.3665,1965653.1610229,0
+DDS.US,D,20040901,000000,15.2055,15.4906,15.0443,15.0766,2086438.3231043,0
+DDS.US,D,20040902,000000,15.0443,15.5951,14.8055,15.4567,1681065.4153693,0
+DDS.US,D,20040903,000000,15.3267,16.2111,15.3267,16.0584,1633962.4520203,0
+DDS.US,D,20040907,000000,16.0906,16.3303,15.8129,16.1625,1279897.281473,0
+DDS.US,D,20040908,000000,16.1625,16.3966,16.1229,16.1796,1200655.4959507,0
+DDS.US,D,20040909,000000,16.1872,16.2025,15.6204,15.8707,745957.47839111,0
+DDS.US,D,20040910,000000,15.9211,16.2337,15.8299,16.1305,474722.65944561,0
+DDS.US,D,20040913,000000,16.2111,16.3966,16.1796,16.2025,301401.56525821,0
+DDS.US,D,20040914,000000,16.2025,16.3058,16.0356,16.2252,527143.58017179,0
+DDS.US,D,20040915,000000,16.1796,16.3389,16.0356,16.0669,471257.54594819,0
+DDS.US,D,20040916,000000,16.0584,16.68,16.0584,16.6553,923116.15412238,0
+DDS.US,D,20040917,000000,16.7692,16.8336,16.3797,16.3882,755475.98900626,0
+DDS.US,D,20040920,000000,15.8954,16.5152,15.8954,16.4709,646439.92521765,0
+DDS.US,D,20040921,000000,16.4623,16.613,16.4051,16.5473,439121.88922559,0
+DDS.US,D,20040922,000000,16.5473,16.5473,16.2252,16.4051,676975.97412599,0
+DDS.US,D,20040923,000000,16.483,16.5235,16.2982,16.3627,828784.66454204,0
+DDS.US,D,20040924,000000,16.3218,16.4365,16.1625,16.2177,668441.91871582,0
+DDS.US,D,20040927,000000,16.2111,16.2337,16.0584,16.0669,658185.85805967,0
+DDS.US,D,20040928,000000,16.0356,16.2802,15.9788,16.1872,1024984.5821047,0
+DDS.US,D,20040929,000000,16.1068,16.2025,15.9788,15.9788,460999.37499151,0
+DDS.US,D,20040930,000000,15.9788,16.0992,15.8385,15.9702,644338.0658733,0
+DDS.US,D,20041001,000000,15.9702,16.1796,15.9135,15.9456,458651.66563348,0
+DDS.US,D,20041004,000000,16.0992,16.5796,16.0356,16.3797,847086.24603186,0
+DDS.US,D,20041005,000000,16.3389,16.3389,15.9702,15.9788,461985.940497,0
+DDS.US,D,20041006,000000,15.9532,16.1144,15.8299,16.0033,667832.04185786,0
+DDS.US,D,20041007,000000,16.0109,16.973,16.0109,16.3303,1114734.6091986,0
+DDS.US,D,20041008,000000,16.2896,16.4184,16.1625,16.1796,557928.64454463,0
+DDS.US,D,20041011,000000,16.1796,16.3389,16.0194,16.1144,406234.96550839,0
+DDS.US,D,20041012,000000,16.0992,16.0992,15.7976,15.9532,603296.94084431,0
+DDS.US,D,20041013,000000,15.9532,16.2111,15.6289,15.6774,593280.39930018,0
+DDS.US,D,20041014,000000,15.9135,15.9135,15.4906,15.4991,777853.6160017,0
+DDS.US,D,20041015,000000,15.5714,15.5798,15.3116,15.433,573994.3626054,0
+DDS.US,D,20041018,000000,15.3665,15.6527,15.2945,15.613,604158.99861757,0
+DDS.US,D,20041019,000000,15.7495,16.0508,15.5951,15.6774,447155.80340623,0
+DDS.US,D,20041020,000000,15.6774,15.8043,15.5304,15.6289,533447.0479043,0
+DDS.US,D,20041021,000000,15.5874,15.7334,15.4083,15.6678,393255.56199693,0
+DDS.US,D,20041022,000000,15.7258,15.8784,15.3116,15.415,401289.47617759,0
+DDS.US,D,20041025,000000,15.415,15.6036,15.1807,15.5714,595503.60092595,0
+DDS.US,D,20041026,000000,15.6527,16.1068,15.613,16.0356,815930.8239131,0
+DDS.US,D,20041027,000000,16.083,16.6952,15.8631,16.6705,978125.35846889,0
+DDS.US,D,20041028,000000,16.6705,16.8979,16.571,16.8269,582277.29225055,0
+DDS.US,D,20041029,000000,16.7531,16.8517,16.499,16.571,398821.47968841,0
+DDS.US,D,20041101,000000,16.3966,16.5643,16.0194,16.2802,970586.30976641,0
+DDS.US,D,20041102,000000,16.2896,16.6705,16.2413,16.4537,784283.70176699,0
+DDS.US,D,20041103,000000,16.7929,16.8023,16.3133,16.7777,513917.2714964,0
+DDS.US,D,20041104,000000,16.4906,17.7151,16.4537,17.5132,1089760.2573805,0
+DDS.US,D,20041105,000000,18.1822,20.1667,17.7453,19.7849,5851219.7738727,0
+DDS.US,D,20041108,000000,19.2579,19.6581,18.3804,18.7962,1982093.4574306,0
+DDS.US,D,20041109,000000,18.8048,19.1735,18.3643,19.1091,1183721.389215,0
+DDS.US,D,20041110,000000,18.9017,19.1006,18.6125,18.894,1024122.5243315,0
+DDS.US,D,20041111,000000,18.8628,19.6332,18.7879,19.528,816551.25227378,0
+DDS.US,D,20041112,000000,19.3973,20.383,19.3973,20.2218,1424042.4154543,0
+DDS.US,D,20041115,000000,20.3031,20.5375,19.7783,20.1896,1265682.2969915,0
+DDS.US,D,20041116,000000,20.1431,20.4235,20.1013,20.2634,1370022.9420641,0
+DDS.US,D,20041117,000000,21.6406,21.7247,20.691,21.558,4474763.5805925,0
+DDS.US,D,20041118,000000,21.558,21.558,20.7468,20.999,2754632.2815058,0
+DDS.US,D,20041119,000000,20.7876,21.3126,20.1013,21.3126,2969739.4368152,0
+DDS.US,D,20041122,000000,21.1933,21.4036,20.9191,21.0159,2015596.5889074,0
+DDS.US,D,20041123,000000,20.6273,20.9191,20.2475,20.6672,2889881.4435333,0
+DDS.US,D,20041124,000000,20.8284,21.3126,20.7468,21.2576,1730022.2777483,0
+DDS.US,D,20041126,000000,21.1933,21.6482,21.1695,21.5913,544449.09980364,0
+DDS.US,D,20041129,000000,21.558,21.5666,20.8776,21.2661,774889.69888409,0
+DDS.US,D,20041130,000000,21.1173,21.1173,20.2141,20.366,1470652.6236257,0
+DDS.US,D,20041201,000000,20.6672,21.1439,20.5375,21.0398,1362976.6485393,0
+DDS.US,D,20041202,000000,20.7232,21.5751,20.383,21.1933,1551501.4030142,0
+DDS.US,D,20041203,000000,21.2338,21.3618,20.87,21.1933,902223.12356142,0
+DDS.US,D,20041206,000000,20.5233,20.9752,20.3031,20.49,1914718.9470317,0
+DDS.US,D,20041207,000000,20.4995,20.5233,20.1981,20.2786,1276312.9359948,0
+DDS.US,D,20041208,000000,20.3745,20.87,20.3745,20.8455,1103732.5572991,0
+DDS.US,D,20041209,000000,20.6026,20.8284,20.126,20.8284,1312412.7922939,0
+DDS.US,D,20041210,000000,20.7876,21.0236,20.5072,20.8947,913225.17546078,0
+DDS.US,D,20041213,000000,20.8853,20.9506,20.3584,20.7969,658678.61323727,0
+DDS.US,D,20041214,000000,20.6444,21.2009,20.5865,21.1762,1521093.027289,0
+DDS.US,D,20041215,000000,21.1695,21.5998,21.1695,21.5334,1225011.5297084,0
+DDS.US,D,20041216,000000,21.542,21.542,21.2187,21.2909,715792.84237895,0
+DDS.US,D,20041217,000000,21.2966,21.4273,20.9752,21.0463,858708.72629189,0
+DDS.US,D,20041220,000000,21.1269,21.1933,20.8853,20.9023,730751.70780306,0
+DDS.US,D,20041221,000000,20.9752,21.3307,20.8122,21.3212,933499.88796161,0
+DDS.US,D,20041222,000000,21.1525,22.249,21.1087,21.7495,1301778.98784,0
+DDS.US,D,20041223,000000,21.6869,21.8169,21.0614,21.1012,922126.42316608,0
+DDS.US,D,20041227,000000,21.305,21.4841,20.999,21.0398,817295.13321643,0
+DDS.US,D,20041228,000000,21.0236,21.2833,20.8046,21.1269,730260.00777572,0
+DDS.US,D,20041229,000000,20.9923,21.2253,20.9923,21.069,872303.28241266,0
+DDS.US,D,20041230,000000,21.1012,21.5173,20.9838,21.468,711095.31336236,0
+DDS.US,D,20041231,000000,21.5334,21.9524,21.4927,21.7324,841275.53347698,0
+DDS.US,D,20050103,000000,21.8622,22.124,21.5837,21.7324,795042.01395323,0
+DDS.US,D,20050104,000000,21.7097,21.8169,21.0159,21.2833,1007922.8021859,0
+DDS.US,D,20050105,000000,21.2909,21.3856,20.8615,21.1762,1058609.0558629,0
+DDS.US,D,20050106,000000,21.434,21.632,21.2338,21.2576,687607.66827944,0
+DDS.US,D,20050107,000000,21.4595,21.4595,21.1173,21.2747,800727.16362559,0
+DDS.US,D,20050110,000000,21.2094,21.7247,21.2009,21.5495,743610.82418336,0
+DDS.US,D,20050111,000000,21.3789,21.5998,21.2009,21.2338,945615.12339927,0
+DDS.US,D,20050112,000000,21.2909,21.4103,21.0236,21.3856,520585.82122344,0
+DDS.US,D,20050113,000000,21.3856,21.758,21.2253,21.5334,746454.45416982,0
+DDS.US,D,20050114,000000,21.5088,22.124,21.4188,21.9601,851039.89410579,0
+DDS.US,D,20050118,000000,21.9601,22.249,21.7742,22.0917,1245286.2422093,0
+DDS.US,D,20050119,000000,22.0831,22.4926,22.0745,22.2804,707637.58591686,0
+DDS.US,D,20050120,000000,22.2804,22.5912,20.6273,20.8284,4561677.3637519,0
+DDS.US,D,20050121,000000,20.8284,21.1933,20.7561,20.9676,1807287.7668087,0
+DDS.US,D,20050124,000000,20.9676,21.0322,20.6672,20.87,1263086.6273194,0
+DDS.US,D,20050125,000000,20.87,21.0236,20.7317,20.87,1301531.0275257,0
+DDS.US,D,20050126,000000,20.8046,20.9106,20.4151,20.6748,1041303.5362311,0
+DDS.US,D,20050127,000000,20.7317,20.9258,20.5601,20.8284,512675.35962476,0
+DDS.US,D,20050128,000000,20.8046,21.0084,20.4576,20.9591,747937.99545404,0
+DDS.US,D,20050131,000000,20.9591,21.305,20.8122,21.2253,793557.41751874,0
+DDS.US,D,20050201,000000,21.1933,21.6784,21.1344,21.434,1446915.9630781,0
+DDS.US,D,20050202,000000,21.434,21.4841,21.1601,21.2253,1383744.1162177,0
+DDS.US,D,20050203,000000,21.2338,21.4511,20.8284,21.0159,2441244.2091435,0
+DDS.US,D,20050204,000000,21.069,21.1933,20.7809,20.9676,1954153.0781946,0
+DDS.US,D,20050207,000000,20.8284,21.2338,20.7876,20.7969,1250724.4867177,0
+DDS.US,D,20050208,000000,20.6825,20.9676,20.6112,20.7876,1206590.7162377,0
+DDS.US,D,20050209,000000,20.7468,20.8947,20.4824,20.4824,641368.87300433,0
+DDS.US,D,20050210,000000,20.5865,20.7809,20.4321,20.578,871686.01950281,0
+DDS.US,D,20050211,000000,20.578,20.7561,20.2634,20.3031,1126848.7894859,0
+DDS.US,D,20050214,000000,20.3441,20.7809,20.2634,20.5601,1022881.6676101,0
+DDS.US,D,20050215,000000,21.0322,21.0851,20.7647,20.8853,1551752.5287793,0
+DDS.US,D,20050216,000000,20.8046,20.8615,20.5138,20.5865,1024242.8114626,0
+DDS.US,D,20050217,000000,20.6825,20.854,20.3991,20.4151,889243.72004997,0
+DDS.US,D,20050218,000000,20.4995,20.4995,20.0362,20.2304,1259998.2024695,0
+DDS.US,D,20050222,000000,20.2141,20.287,19.8796,19.9215,714559.3717095,0
+DDS.US,D,20050223,000000,19.8711,19.9952,19.6418,19.9781,1134145.1536256,0
+DDS.US,D,20050224,000000,19.9373,19.9449,19.674,19.7924,1102984.4557553,0
+DDS.US,D,20050225,000000,19.7924,19.8095,19.6096,19.7783,1532592.0549669,0
+DDS.US,D,20050228,000000,18.927,18.9356,18.3386,18.8457,3267311.8617317,0
+DDS.US,D,20050301,000000,18.927,19.7555,18.894,19.3404,3318864.3937831,0
+DDS.US,D,20050302,000000,19.3404,19.3404,18.6892,18.9604,1640265.9197527,0
+DDS.US,D,20050303,000000,19.3328,19.7783,19.149,19.2579,3411585.7240465,0
+DDS.US,D,20050304,000000,19.6495,19.674,19.364,19.4059,1653001.5835511,0
+DDS.US,D,20050307,000000,19.4123,19.4541,19.1091,19.3328,1640640.4980998,0
+DDS.US,D,20050308,000000,19.4541,19.4541,19.22,19.4123,1260741.0282619,0
+DDS.US,D,20050309,000000,19.2741,19.3888,19.0599,19.2105,1314145.3490427,0
+DDS.US,D,20050310,000000,19.347,19.7783,19.0599,19.149,1466449.9600872,0
+DDS.US,D,20050311,000000,19.2105,19.7222,19.149,19.7222,1738554.2228579,0
+DDS.US,D,20050314,000000,19.7222,20.578,19.7222,20.5072,1931778.6166499,0
+DDS.US,D,20050315,000000,20.5072,21.1344,20.5072,20.87,1826076.8277249,0
+DDS.US,D,20050316,000000,20.8776,21.1012,20.8122,20.9676,1641137.4738784,0
+DDS.US,D,20050317,000000,20.999,22.0347,20.6672,21.558,2772804.0795122,0
+DDS.US,D,20050318,000000,21.6784,21.7495,21.0463,21.2094,1727424.4977754,0
+DDS.US,D,20050321,000000,21.2338,21.5173,20.9023,21.3856,853270.48178347,0
+DDS.US,D,20050322,000000,21.4103,21.832,21.0851,21.1525,1158743.8719462,0
+DDS.US,D,20050323,000000,21.0463,21.2253,20.9676,21.0614,641120.91269011,0
+DDS.US,D,20050324,000000,21.0614,21.0785,20.7392,20.8853,993086.33419355,0
+DDS.US,D,20050328,000000,20.854,21.2833,20.854,21.0398,696504.69538363,0
+DDS.US,D,20050329,000000,21.0398,21.3126,20.8046,20.9752,1547675.4281233,0
+DDS.US,D,20050330,000000,20.9591,21.2747,20.9353,21.1173,828294.01966496,0
+DDS.US,D,20050331,000000,21.4756,22.2899,21.4756,21.758,2031298.2801238,0
+DDS.US,D,20050401,000000,22.0489,22.4434,21.7666,22.0186,2165310.806031,0
+DDS.US,D,20050404,000000,22.0831,22.304,21.8783,22.0489,881450.38013162,0
+DDS.US,D,20050405,000000,22.1996,22.4129,21.993,22.3863,1142674.9884347,0
+DDS.US,D,20050406,000000,22.3863,23.135,22.3531,22.7608,1646817.3477995,0
+DDS.US,D,20050407,000000,22.647,22.6555,21.5173,21.7989,2395252.3190323,0
+DDS.US,D,20050408,000000,21.8622,22.1145,21.4841,21.5666,1246887.9603242,0
+DDS.US,D,20050411,000000,21.5666,21.7097,21.2009,21.5751,983564.65812759,0
+DDS.US,D,20050412,000000,21.4927,21.6406,21.1525,21.5003,727042.85459252,0
+DDS.US,D,20050413,000000,21.4435,21.6406,21.0851,21.1087,872430.95559573,0
+DDS.US,D,20050414,000000,21.1695,21.3383,20.366,20.49,2109059.6898129,0
+DDS.US,D,20050415,000000,20.49,20.6112,19.7061,19.7924,1720502.7119829,0
+DDS.US,D,20050418,000000,19.8407,19.9952,19.5773,19.9535,1260861.3153931,0
+DDS.US,D,20050419,000000,20.1013,20.1753,19.7622,19.9373,911990.64964106,0
+DDS.US,D,20050420,000000,19.9866,20.0114,19.5602,19.6001,597363.83085772,0
+DDS.US,D,20050421,000000,19.7622,20.1345,19.7461,20.02,898018.34972247,0
+DDS.US,D,20050422,000000,20.02,20.02,19.3888,19.4541,697253.85207764,0
+DDS.US,D,20050425,000000,19.5697,19.9619,19.528,19.6495,1066154.4354669,0
+DDS.US,D,20050426,000000,19.6581,20.2304,19.6495,19.69,622333.96207459,0
+DDS.US,D,20050427,000000,19.6975,19.8169,19.4123,19.6663,457295.79753233,0
+DDS.US,D,20050428,000000,19.6096,19.7461,19.2493,19.3328,913099.61257827,0
+DDS.US,D,20050429,000000,19.3888,19.4294,18.6287,18.8219,1672407.9073771,0
+DDS.US,D,20050502,000000,18.2987,19.002,18.2987,18.7962,1293995.1442741,0
+DDS.US,D,20050503,000000,18.8219,19.0353,18.6447,18.7471,1430725.7372852,0
+DDS.US,D,20050504,000000,18.878,19.2276,18.7537,19.0504,879104.78107415,0
+DDS.US,D,20050505,000000,19.1735,19.5857,19.092,19.2417,578327.86477771,0
+DDS.US,D,20050506,000000,19.4541,19.5857,19.3072,19.364,1121043.3526823,0
+DDS.US,D,20050509,000000,19.4294,19.7924,19.3232,19.6096,846714.83313567,0
+DDS.US,D,20050510,000000,19.5099,19.6975,19.2902,19.5347,994321.91516355,0
+DDS.US,D,20050511,000000,19.6581,19.8635,19.494,19.8095,921752.89996933,0
+DDS.US,D,20050512,000000,19.7555,19.8796,19.5518,19.6181,961313.64916493,0
+DDS.US,D,20050513,000000,19.5857,19.69,19.1395,19.2105,1037592.57272,0
+DDS.US,D,20050516,000000,19.2105,19.7698,19.1811,19.7622,683774.30733666,0
+DDS.US,D,20050517,000000,19.8483,20.1013,19.7698,20.053,732733.28001625,0
+DDS.US,D,20050518,000000,20.3031,20.594,20.0682,20.5601,804432.85138529,0
+DDS.US,D,20050519,000000,20.5696,20.87,20.5072,20.7468,791205.48755962,0
+DDS.US,D,20050520,000000,20.8455,20.8455,20.2141,20.4576,813214.86710971,0
+DDS.US,D,20050523,000000,20.4235,20.7723,20.383,20.594,719624.09302119,0
+DDS.US,D,20050524,000000,18.6287,19.0192,18.2003,18.8865,4714104.3722281,0
+DDS.US,D,20050525,000000,19.0115,19.5697,18.7216,19.2902,1923001.8766769,0
+DDS.US,D,20050526,000000,19.3328,19.5697,19.2579,19.3716,1063307.6400298,0
+DDS.US,D,20050527,000000,19.4541,19.6418,19.3973,19.4456,311908.7516794,0
+DDS.US,D,20050531,000000,19.42,19.6256,19.2741,19.347,1084940.3309322,0
+DDS.US,D,20050601,000000,19.3716,19.6663,19.3072,19.347,882563.56366992,0
+DDS.US,D,20050602,000000,19.494,20.0436,19.4701,19.9952,923729.19643116,0
+DDS.US,D,20050603,000000,20.2634,20.4661,19.8407,19.9952,943758.05891831,0
+DDS.US,D,20050606,000000,19.9535,20.02,19.5518,19.5857,905807.46903972,0
+DDS.US,D,20050607,000000,19.6663,20.0436,19.5857,19.9781,600572.54283872,0
+DDS.US,D,20050608,000000,20.0607,20.2719,19.8968,20.0844,661152.94062809,0
+DDS.US,D,20050609,000000,20.02,20.49,19.8711,20.2389,936715.98599453,0
+DDS.US,D,20050610,000000,20.3355,20.5601,20.2719,20.5072,937827.05923228,0
+DDS.US,D,20050613,000000,20.4235,20.594,20.2389,20.3507,792935.93400778,0
+DDS.US,D,20050614,000000,20.3441,20.6273,20.2719,20.5696,1048967.0926658,0
+DDS.US,D,20050615,000000,20.5072,20.5308,20.0607,20.1753,1493647.513531,0
+DDS.US,D,20050616,000000,20.1896,20.2218,19.9619,20.2218,721113.96520704,0
+DDS.US,D,20050617,000000,20.4151,20.4151,19.9619,20.1593,1331819.1161199,0
+DDS.US,D,20050620,000000,20.0362,20.2141,19.8254,19.9535,1080118.2941834,0
+DDS.US,D,20050621,000000,19.9054,19.9781,19.5025,19.8968,834228.18480182,0
+DDS.US,D,20050622,000000,20.1184,20.1184,19.7555,19.8968,548900.77880657,0
+DDS.US,D,20050623,000000,19.7622,19.8483,19.1963,19.2105,1022385.7469816,0
+DDS.US,D,20050624,000000,19.2655,19.4294,18.9184,19.002,1372005.5694277,0
+DDS.US,D,20050627,000000,18.8865,19.1329,18.8457,18.91,675371.09056036,0
+DDS.US,D,20050628,000000,18.9184,19.2342,18.9184,19.149,851039.89410579,0
+DDS.US,D,20050629,000000,19.2342,19.2655,18.9697,19.0192,623194.96469758,0
+DDS.US,D,20050630,000000,19.22,19.6096,18.927,18.9442,816794.9919869,0
+DDS.US,D,20050701,000000,19.092,19.092,18.7622,18.8533,504767.00832661,0
+DDS.US,D,20050705,000000,18.7622,19.5099,18.7622,19.3328,556441.93780961,0
+DDS.US,D,20050706,000000,19.3811,19.3888,18.894,18.9017,546547.79369718,0
+DDS.US,D,20050707,000000,18.6447,18.9184,18.3329,18.8457,1466327.5626556,0
+DDS.US,D,20050708,000000,18.927,19.3716,18.838,19.3157,860063.53924277,0
+DDS.US,D,20050711,000000,19.364,19.364,19.1244,19.2741,344797.78569714,0
+DDS.US,D,20050712,000000,19.2342,19.364,19.0504,19.1167,595755.78184126,0
+DDS.US,D,20050713,000000,19.1244,19.2417,18.8457,19.092,457784.33210885,0
+DDS.US,D,20050714,000000,19.2741,19.4456,18.8704,19.1244,421935.60157461,0
+DDS.US,D,20050715,000000,19.1735,19.3232,18.986,19.3232,615159.99536665,0
+DDS.US,D,20050718,000000,19.3404,19.3888,19.1091,19.3232,649036.65004016,0
+DDS.US,D,20050719,000000,19.4123,19.4123,18.9697,19.1329,598225.88863099,0
+DDS.US,D,20050720,000000,19.0353,19.1244,18.7471,19.0749,646558.10204826,0
+DDS.US,D,20050721,000000,19.0278,19.0278,18.6741,18.7121,815930.8239131,0
+DDS.US,D,20050722,000000,18.7879,19.1329,18.7121,19.1329,677717.74476811,0
+DDS.US,D,20050725,000000,19.092,19.1811,18.419,18.5216,740765.08389637,0
+DDS.US,D,20050726,000000,18.6806,18.8048,18.5282,18.5537,534310.16082783,0
+DDS.US,D,20050727,000000,18.5537,18.6741,18.4362,18.6447,490544.63779326,0
+DDS.US,D,20050728,000000,18.6447,18.7045,18.4285,18.6523,422178.28613745,0
+DDS.US,D,20050729,000000,18.5878,18.8048,18.4523,18.4883,387441.68399123,0
+DDS.US,D,20050801,000000,18.4808,18.7717,18.3643,18.6664,549269.02625193,0
+DDS.US,D,20050802,000000,18.6589,18.8628,18.5055,18.7962,618874.12432855,0
+DDS.US,D,20050803,000000,18.7879,18.7879,18.2987,18.4362,812218.80525174,0
+DDS.US,D,20050804,000000,18.459,18.4979,18.0232,18.2003,890598.53300085,0
+DDS.US,D,20050805,000000,18.2335,18.2335,17.8354,18.0381,787869.10239555,0
+DDS.US,D,20050808,000000,18.0637,18.3472,17.8439,17.8942,835464.82092209,0
+DDS.US,D,20050809,000000,17.9414,18.2003,17.554,17.6013,928061.64345319,0
+DDS.US,D,20050810,000000,17.7151,17.9728,17.5927,17.6241,830394.82385904,0
+DDS.US,D,20050811,000000,17.6667,17.7955,17.3094,17.4629,676975.97412599,0
+DDS.US,D,20050812,000000,17.4629,17.7217,17.3662,17.6496,613804.1272655,0
+DDS.US,D,20050815,000000,17.6327,17.8202,17.4791,17.787,783663.27340632,0
+DDS.US,D,20050816,000000,17.5927,17.6164,16.4117,16.5302,1380659.9119689,0
+DDS.US,D,20050817,000000,16.3966,17.1407,15.8879,16.5796,2522711.3065921,0
+DDS.US,D,20050818,000000,16.499,16.7198,16.171,16.6639,1168386.8902936,0
+DDS.US,D,20050819,000000,17.6904,19.3716,17.6904,17.8695,4637085.7883313,0
+DDS.US,D,20050822,000000,17.8601,17.8601,17.4402,17.6828,1262965.2850379,0
+DDS.US,D,20050823,000000,17.7955,17.8202,17.5625,17.5927,1269145.3001885,0
+DDS.US,D,20050824,000000,17.4705,17.949,17.4705,17.7065,1040930.0130343,0
+DDS.US,D,20050825,000000,17.8269,18.5376,17.7151,18.4808,2143177.9738989,0
+DDS.US,D,20050826,000000,18.4741,18.4741,18.1206,18.1474,1513557.1440371,0
+DDS.US,D,20050829,000000,17.9566,18.3329,17.8601,18.2173,1048470.1168871,0
+DDS.US,D,20050830,000000,18.0381,18.3329,17.9254,18.0467,1793938.0055514,0
+DDS.US,D,20050831,000000,18.1206,18.4808,17.9328,18.2077,1531230.9111144,0
+DDS.US,D,20050901,000000,18.3643,18.4808,17.7453,17.9728,1717781.4794281,0
+DDS.US,D,20050902,000000,18.0381,18.0713,17.4876,17.7453,1343569.269563,0
+DDS.US,D,20050906,000000,17.6743,18.6447,17.6743,18.5699,1791957.4884884,0
+DDS.US,D,20050907,000000,18.5878,18.8533,18.3329,18.4741,1023498.9305199,0
+DDS.US,D,20050908,000000,18.2761,18.3567,18.1378,18.2601,794171.51497777,0
+DDS.US,D,20050909,000000,18.3233,18.4116,18.2173,18.2685,1018553.4411891,0
+DDS.US,D,20050912,000000,18.243,18.3329,18.1698,18.292,934613.07149992,0
+DDS.US,D,20050913,000000,18.0713,18.7045,18.0146,18.2987,1739913.2564099,0
+DDS.US,D,20050914,000000,18.2844,18.4059,18.2077,18.2685,1093716.015755,0
+DDS.US,D,20050915,000000,18.3073,18.4059,18.1917,18.2335,789848.56430821,0
+DDS.US,D,20050916,000000,18.2077,18.3233,18.1822,18.2173,1785654.020756,0
+DDS.US,D,20050919,000000,18.1206,18.2761,17.7955,17.8848,1279897.281473,0
+DDS.US,D,20050920,000000,17.8269,18.0232,17.3918,17.4553,1633714.4917061,0
+DDS.US,D,20050921,000000,17.3918,17.4004,16.8517,16.9474,1669077.8531146,0
+DDS.US,D,20050922,000000,16.9399,17.2676,16.7854,17.2127,1710734.1307529,0
+DDS.US,D,20050923,000000,17.1881,17.3094,17.0108,17.1483,859696.34694766,0
+DDS.US,D,20050926,000000,17.3492,17.3492,16.7531,16.9957,1394498.2078028,0
+DDS.US,D,20050927,000000,16.9957,17.0925,16.7531,17.0591,863771.33730303,0
+DDS.US,D,20050928,000000,17.0193,17.0591,16.7777,16.956,731986.23362278,0
+DDS.US,D,20050929,000000,16.7929,16.9218,16.4773,16.737,684394.73569734,0
+DDS.US,D,20050930,000000,16.6384,16.8979,16.571,16.8904,736192.06261202,0
+DDS.US,D,20051003,000000,16.8904,17.0193,16.4184,16.499,1203744.9759509,0
+DDS.US,D,20051004,000000,16.5388,16.6952,16.266,16.3133,613553.00150047,0
+DDS.US,D,20051005,000000,16.3133,16.483,16.0194,16.0508,949080.23689668,0
+DDS.US,D,20051006,000000,16.0194,16.6553,16.0194,16.2177,1380904.7068323,0
+DDS.US,D,20051007,000000,16.4184,16.5235,16.2726,16.3474,565095.22520067,0
+DDS.US,D,20051010,000000,16.3474,16.3541,15.8954,16.0508,997165.54515,0
+DDS.US,D,20051011,000000,16.0508,16.1796,15.8385,15.9135,1162333.4931759,0
+DDS.US,D,20051012,000000,15.8631,15.8879,15.2945,15.8043,1120298.4165895,0
+DDS.US,D,20051013,000000,15.6527,15.937,15.613,15.8214,1449019.9327232,0
+DDS.US,D,20051014,000000,15.937,16.3797,15.7816,16.1305,916314.65546091,0
+DDS.US,D,20051017,000000,16.1068,16.3058,16.0109,16.2488,708130.34109448,0
+DDS.US,D,20051018,000000,16.1796,16.2982,15.9296,16.2982,1040805.5053021,0
+DDS.US,D,20051019,000000,16.2025,16.613,16.0669,16.5643,983564.65812759,0
+DDS.US,D,20051020,000000,16.5796,16.9882,16.3389,16.4451,1092236.695072,0
+DDS.US,D,20051021,000000,16.5796,16.9882,16.0754,16.2896,1652879.1861194,0
+DDS.US,D,20051024,000000,16.5796,16.68,16.2982,16.6553,898390.81776892,0
+DDS.US,D,20051025,000000,16.6553,16.6553,16.1068,16.154,864518.38369649,0
+DDS.US,D,20051026,000000,16.1625,16.3966,16.0669,16.1456,710972.91593067,0
+DDS.US,D,20051027,000000,16.0992,16.1144,15.6289,15.6925,937827.05923228,0
+DDS.US,D,20051028,000000,15.8536,16.0584,15.7077,15.9211,555700.1671675,0
+DDS.US,D,20051031,000000,16.0754,16.8574,16.0754,16.7531,1157263.4961129,0
+DDS.US,D,20051101,000000,16.5388,16.7122,16.3966,16.4451,657075.83997219,0
+DDS.US,D,20051102,000000,16.499,16.8979,16.3797,16.8185,592908.98640399,0
+DDS.US,D,20051103,000000,17.6496,18.4979,17.4239,17.5292,1750045.8644841,0
+DDS.US,D,20051104,000000,17.6088,17.7539,17.2932,17.6327,856232.28860054,0
+DDS.US,D,20051107,000000,17.8041,17.9642,17.5216,17.5927,854872.1998983,0
+DDS.US,D,20051108,000000,17.4004,17.5292,16.9218,16.9882,1019913.5298914,0
+DDS.US,D,20051109,000000,17.0677,17.5368,17.0033,17.4876,768584.12085105,0
+DDS.US,D,20051110,000000,17.4089,17.6164,17.1956,17.5132,693291.76280153,0
+DDS.US,D,20051111,000000,17.5132,17.5132,17.2364,17.4004,642235.15137867,0
+DDS.US,D,20051114,000000,17.6164,17.6327,17.1956,17.2676,522940.91663337,0
+DDS.US,D,20051115,000000,17.0763,17.0839,16.499,16.7531,776124.22470382,0
+DDS.US,D,20051116,000000,16.7531,16.956,16.5302,16.7607,461125.9930243,0
+DDS.US,D,20051117,000000,16.7446,17.0677,16.571,17.0033,781688.03209476,0
+DDS.US,D,20051118,000000,17.4089,18.8048,17.2932,18.6969,2191765.5336824,0
+DDS.US,D,20051121,000000,18.3233,18.4059,17.3833,17.8269,1763895.7669709,0
+DDS.US,D,20051122,000000,17.6979,17.8848,17.4239,17.8601,973553.39233483,0
+DDS.US,D,20051123,000000,17.8601,17.9178,17.4402,17.6828,918418.62510581,0
+DDS.US,D,20051125,000000,17.8525,17.8525,17.2761,17.7217,329217.43676207,0
+DDS.US,D,20051128,000000,17.8354,17.8601,17.3008,17.3008,899504.00130721,0
+DDS.US,D,20051129,000000,17.4477,17.4477,16.8742,16.9141,815314.61615351,0
+DDS.US,D,20051130,000000,16.7531,17.0839,16.6705,16.9654,1207453.8291613,0
+DDS.US,D,20051201,000000,17.1483,17.1483,16.7777,16.9882,1114861.2272313,0
+DDS.US,D,20051202,000000,16.8432,17.2194,16.7777,16.973,831135.53935088,0
+DDS.US,D,20051205,000000,16.4709,16.8185,16.4709,16.7446,1084695.5360688,0
+DDS.US,D,20051206,000000,17.9254,18.5537,17.6496,18.1698,3834875.0834216,0
+DDS.US,D,20051207,000000,18.4059,18.9356,18.0467,18.838,2099045.2585694,0
+DDS.US,D,20051208,000000,19.4701,19.5697,18.9184,19.2655,2150969.2035168,0
+DDS.US,D,20051209,000000,19.2902,19.6495,19.2493,19.5347,1284104.1656125,0
+DDS.US,D,20051212,000000,19.6001,19.8559,19.6001,19.7375,1327248.2051362,0
+DDS.US,D,20051213,000000,19.6581,20.053,19.494,19.6332,1264817.0737674,0
+DDS.US,D,20051214,000000,19.6181,20.053,19.5518,19.8796,1331819.1161199,0
+DDS.US,D,20051215,000000,19.8559,20.1829,19.6495,20.126,1558799.8774543,0
+DDS.US,D,20051216,000000,20.3441,20.3441,19.4845,19.6256,2143922.9099919,0
+DDS.US,D,20051219,000000,19.6096,20.1431,19.347,19.4541,1623208.3604351,0
+DDS.US,D,20051220,000000,19.4123,19.9054,19.3157,19.6332,1357662.9117631,0
+DDS.US,D,20051221,000000,19.8312,20.0607,19.6975,19.9866,789723.00142568,0
+DDS.US,D,20051222,000000,19.9866,20.1345,19.6181,19.7461,1314885.0093843,0
+DDS.US,D,20051223,000000,19.8407,20.3745,19.7924,20.1753,973799.24234849,0
+DDS.US,D,20051227,000000,20.2141,20.4235,20.1098,20.1431,776493.52729947,0
+DDS.US,D,20051228,000000,20.1829,20.4661,20.1829,20.2786,739159.14518046,0
+DDS.US,D,20051229,000000,20.3745,20.5233,20.1753,20.2786,527143.58017179,0
+DDS.US,D,20051230,000000,20.1184,20.449,20.0114,20.0768,552115.82168921,0
+DDS.US,D,20060103,000000,20.2552,20.546,19.8796,20.5308,2018809.5214895,0
+DDS.US,D,20060104,000000,20.6273,21.0159,20.5233,20.7723,1249984.8263761,0
+DDS.US,D,20060105,000000,20.546,20.9506,20.5072,20.7317,935358.00759283,0
+DDS.US,D,20060106,000000,20.5865,20.8284,20.4738,20.6112,775380.34376116,0
+DDS.US,D,20060109,000000,20.6672,21.5998,20.6672,21.1525,1711480.1219961,0
+DDS.US,D,20060110,000000,20.9506,21.4841,20.7876,21.4103,949819.89723823,0
+DDS.US,D,20060111,000000,21.468,21.542,21.1012,21.542,780326.88824224,0
+DDS.US,D,20060112,000000,21.468,21.542,21.0322,21.2661,610590.13953313,0
+DDS.US,D,20060113,000000,21.1933,21.4103,20.9676,21.0926,557803.08166211,0
+DDS.US,D,20060117,000000,20.9106,20.999,20.5601,20.691,548900.77880657,0
+DDS.US,D,20060118,000000,20.4406,21.0236,20.4076,20.9591,915571.82966852,0
+DDS.US,D,20060119,000000,21.0159,21.1762,20.9023,21.0558,570163.11196316,0
+DDS.US,D,20060120,000000,21.0558,21.5173,20.4661,20.7647,941781.76245649,0
+DDS.US,D,20060123,000000,20.7809,20.9258,20.3108,20.5233,582277.29225055,0
+DDS.US,D,20060124,000000,20.5865,21.1087,20.5308,21.0785,1007308.7047269,0
+DDS.US,D,20060125,000000,21.1087,21.3383,21.0614,21.25,1129941.4349369,0
+DDS.US,D,20060126,000000,21.2909,21.2909,20.8046,20.8853,911371.27643065,0
+DDS.US,D,20060127,000000,20.8853,20.9676,20.6587,20.836,705906.08431843,0
+DDS.US,D,20060130,000000,20.9506,21.0159,20.7232,20.8455,757089.31377409,0
+DDS.US,D,20060131,000000,20.854,21.0236,20.707,20.9506,950560.61273006,0
+DDS.US,D,20060201,000000,20.9106,21.1269,20.4661,20.5696,955753.00722481,0
+DDS.US,D,20060202,000000,20.707,21.2661,20.6996,20.999,1745230.1586368,0
+DDS.US,D,20060203,000000,20.9506,21.1087,20.7156,20.7647,937699.38604922,0
+DDS.US,D,20060206,000000,20.6825,20.8122,20.1098,20.383,762031.63765406,0
+DDS.US,D,20060207,000000,20.383,20.5865,19.8407,19.8968,819640.73227391,0
+DDS.US,D,20060208,000000,19.8968,20.1098,19.4541,20.0436,981834.21167943,0
+DDS.US,D,20060209,000000,20.0436,20.1753,19.8312,20.0277,486095.06909089,0
+DDS.US,D,20060210,000000,20.02,20.3108,19.494,20.1753,605765.99248375,0
+DDS.US,D,20060213,000000,20.093,20.1013,19.6332,19.8968,601318.53408192,0
+DDS.US,D,20060214,000000,19.9619,20.4151,19.7375,20.3906,627402.90398736,0
+DDS.US,D,20060215,000000,20.3441,20.6112,20.2719,20.4738,633457.35625537,0
+DDS.US,D,20060216,000000,20.4661,20.7723,20.2945,20.691,476824.51878996,0
+DDS.US,D,20060217,000000,20.8284,20.8615,20.3906,20.5072,463716.38694517,0
+DDS.US,D,20060221,000000,20.4321,21.0322,20.3584,20.594,1125737.7162483,0
+DDS.US,D,20060222,000000,20.707,20.836,20.6026,20.8046,502417.18866805,0
+DDS.US,D,20060223,000000,20.7969,21.2424,20.6825,20.836,1196331.4901309,0
+DDS.US,D,20060224,000000,20.6273,20.6273,20.0682,20.1896,819142.70134492,0
+DDS.US,D,20060227,000000,20.1981,20.6444,20.1896,20.3192,539010.85529524,0
+DDS.US,D,20060228,000000,20.2218,20.5072,19.9148,19.9535,613311.37208788,0
+DDS.US,D,20060301,000000,19.8711,20.2945,19.8169,20.2141,787004.93432175,0
+DDS.US,D,20060302,000000,20.0607,20.1098,19.364,19.6581,994941.28837396,0
+DDS.US,D,20060303,000000,19.7375,20.7809,19.7061,19.9373,1962561.5707221,0
+DDS.US,D,20060306,000000,19.7375,20.126,19.5347,19.6001,999145.00706265,0
+DDS.US,D,20060307,000000,19.494,20.1184,19.494,19.9289,1532592.0549669,0
+DDS.US,D,20060308,000000,19.8968,20.1013,19.8407,19.9289,559285.56779606,0
+DDS.US,D,20060309,000000,19.9148,20.0114,19.5602,19.6418,503404.80932384,0
+DDS.US,D,20060310,000000,19.6824,20.0844,19.5347,20.0682,668321.63158467,0
+DDS.US,D,20060313,000000,20.2141,20.4076,20.1013,20.2634,707141.66528844,0
+DDS.US,D,20060314,000000,20.2945,20.9023,20.2719,20.8284,913471.02547445,0
+DDS.US,D,20060315,000000,20.8615,21.2094,20.7809,21.1087,1439747.2721217,0
+DDS.US,D,20060316,000000,21.2576,21.702,21.1601,21.3789,1373980.8107392,0
+DDS.US,D,20060317,000000,21.5751,21.6073,21.3552,21.4273,1176547.4225071,0
+DDS.US,D,20060320,000000,21.4927,21.702,21.3618,21.4756,875022.40466687,0
+DDS.US,D,20060321,000000,21.4841,21.6406,21.2187,21.2253,777733.32887056,0
+DDS.US,D,20060322,000000,21.2253,21.3618,21.0614,21.2661,835955.46579916,0
+DDS.US,D,20060323,000000,21.2747,21.6482,21.2747,21.2966,1100640.9669985,0
+DDS.US,D,20060324,000000,21.3212,21.5666,21.0322,21.069,1779596.4030371,0
+DDS.US,D,20060327,000000,21.0926,21.8169,21.0926,21.6719,1234035.1748455,0
+DDS.US,D,20060328,000000,21.6869,21.9448,21.394,21.4511,974546.28874198,0
+DDS.US,D,20060329,000000,21.394,21.5751,21.1269,21.3789,616773.32013447,0
+DDS.US,D,20060330,000000,21.3552,21.542,21.1087,21.2187,919654.2060758,0
+DDS.US,D,20060331,000000,21.2747,21.394,21.0614,21.0614,622210.50949261,0
+DDS.US,D,20060403,000000,21.2661,21.2661,21.0159,21.2253,1736700.3238277,0
+DDS.US,D,20060404,000000,21.3703,21.6869,21.3307,21.5837,1171359.2486134,0
+DDS.US,D,20060405,000000,21.6944,21.8955,21.3856,21.4511,842881.47219288,0
+DDS.US,D,20060406,000000,21.2966,21.2966,21.0322,21.1525,1064420.8235681,0
+DDS.US,D,20060407,000000,21.0851,21.3856,20.5601,20.6026,967247.81430179,0
+DDS.US,D,20060410,000000,20.6112,20.6996,20.3991,20.4738,552974.71401166,0
+DDS.US,D,20060411,000000,20.5138,20.5138,20.1184,20.1593,837194.21221998,0
+DDS.US,D,20060412,000000,20.2634,20.5546,20.2475,20.4576,499822.57414609,0
+DDS.US,D,20060413,000000,20.3507,20.4824,20.2065,20.2475,391026.02946952,0
+DDS.US,D,20060417,000000,20.1829,20.3108,20.0362,20.1507,516630.06284896,0
+DDS.US,D,20060418,000000,20.1981,20.4406,20.1184,20.2786,1164680.1473836,0
+DDS.US,D,20060419,000000,20.2389,20.6368,20.2389,20.4076,1183095.6851029,0
+DDS.US,D,20060420,000000,20.4576,20.9838,20.4406,20.8122,894311.60681248,0
+DDS.US,D,20060421,000000,20.943,20.943,20.4738,20.6026,614670.40563986,0
+DDS.US,D,20060424,000000,20.546,20.9676,20.2552,20.49,516262.87055386,0
+DDS.US,D,20060425,000000,20.4824,20.578,20.3441,20.5138,540863.69917508,0
+DDS.US,D,20060426,000000,20.6273,21.5003,20.6273,21.0398,1351361.5543312,0
+DDS.US,D,20060427,000000,20.9591,21.3552,20.8046,21.0463,1024242.8114626,0
+DDS.US,D,20060428,000000,20.9191,21.2009,20.9191,21.0926,423916.11863753,0
+DDS.US,D,20060501,000000,21.069,21.2833,20.836,20.9106,1078516.5760686,0
+DDS.US,D,20060502,000000,21.0785,21.0785,20.707,20.8615,429722.61059132,0
+DDS.US,D,20060503,000000,20.87,21.1087,20.8455,20.9838,584379.15159489,0
+DDS.US,D,20060504,000000,21.3126,21.7247,21.1933,21.6406,1903467.8796679,0
+DDS.US,D,20060505,000000,21.615,21.8622,21.5666,21.7324,1247384.9361029,0
+DDS.US,D,20060508,000000,21.9276,22.1655,21.8394,21.9448,1005329.2428143,0
+DDS.US,D,20060509,000000,22.01,22.1655,21.9448,21.993,966509.2091105,0
+DDS.US,D,20060510,000000,21.7989,21.9686,21.741,21.8622,909635.55423113,0
+DDS.US,D,20060511,000000,21.8622,21.903,21.4103,21.5258,526521.04151057,0
+DDS.US,D,20060512,000000,21.558,21.558,20.8455,21.0322,969226.22106416,0
+DDS.US,D,20060515,000000,20.943,21.1601,20.854,21.069,703185.90691396,0
+DDS.US,D,20060516,000000,21.1173,21.2187,20.7468,20.87,590682.61932739,0
+DDS.US,D,20060517,000000,20.707,20.9106,20.5138,20.5601,1117825.144349,0
+DDS.US,D,20060518,000000,20.691,20.9258,20.594,20.6273,1043030.8172284,0
+DDS.US,D,20060519,000000,20.707,20.9353,20.6273,20.7723,1187673.9821387,0
+DDS.US,D,20060522,000000,22.0414,22.0414,21.5913,21.6482,4117978.2326408,0
+DDS.US,D,20060523,000000,21.7247,21.8394,21.5088,21.5334,1551135.2658693,0
+DDS.US,D,20060524,000000,21.434,21.542,21.2187,21.3552,1828676.7179982,0
+DDS.US,D,20060525,000000,21.434,21.6784,21.2009,21.5913,1675007.7976504,0
+DDS.US,D,20060526,000000,21.6406,21.9524,21.5837,21.6784,686246.52442692,0
+DDS.US,D,20060530,000000,21.434,21.702,21.2094,21.4435,1236505.2816352,0
+DDS.US,D,20060531,000000,21.4435,22.0831,21.4435,22.0186,1549284.5322899,0
+DDS.US,D,20060601,000000,22.3285,23.0527,22.158,23.0052,3614698.9861995,0
+DDS.US,D,20060602,000000,23.119,23.2309,22.6866,22.973,1866135.6078494,0
+DDS.US,D,20060605,000000,22.923,23.0707,22.681,22.6866,1462250.4619995,0
+DDS.US,D,20060606,000000,22.8423,23.2384,22.8099,23.1123,2233057.7844764,0
+DDS.US,D,20060607,000000,23.1579,23.6602,23.1123,23.5095,2996933.8248081,0
+DDS.US,D,20060608,000000,23.3957,23.5371,23.0052,23.3797,2566599.2270583,0
+DDS.US,D,20060609,000000,23.3797,23.7833,23.2962,23.461,2450143.3465481,0
+DDS.US,D,20060612,000000,23.7009,23.7919,23.0868,23.1806,2439761.7230094,0
+DDS.US,D,20060613,000000,23.1806,23.5238,22.9872,23.3627,2427029.2246619,0
+DDS.US,D,20060614,000000,23.4355,23.8488,23.3713,23.8231,3005099.6327729,0
+DDS.US,D,20060615,000000,23.951,24.8097,23.627,24.7017,2641518.0619112,0
+DDS.US,D,20060616,000000,24.8886,25.4484,24.6381,24.8581,2419484.900208,0
+DDS.US,D,20060619,000000,24.914,24.9642,24.2251,24.4771,2100652.2524355,0
+DDS.US,D,20060620,000000,24.5263,24.736,24.4608,24.5748,1346160.7186341,0
+DDS.US,D,20060621,000000,24.5501,25.0601,24.331,24.9963,1976408.3077583,0
+DDS.US,D,20060622,000000,25.003,25.1641,24.7103,24.8581,2401929.3099614,0
+DDS.US,D,20060623,000000,24.8011,25.1499,24.6306,25.0524,1518246.2318517,0
+DDS.US,D,20060626,000000,25.1499,25.6172,25.0932,25.3974,1374225.6056026,0
+DDS.US,D,20060627,000000,25.3584,25.4484,25.1641,25.2685,1473744.2139262,0
+DDS.US,D,20060628,000000,25.3167,25.5234,25.1177,25.456,1627534.4765555,0
+DDS.US,D,20060629,000000,25.6172,25.7404,25.3823,25.7072,1074923.7893881,0
+DDS.US,D,20060630,000000,25.7774,26.0465,25.6759,25.7623,1344926.1928144,0
+DDS.US,D,20060703,000000,25.9677,26.0049,25.6759,25.9177,499698.06641385,0
+DDS.US,D,20060705,000000,25.6921,25.7168,25.0601,25.422,2380911.7716683,0
+DDS.US,D,20060706,000000,24.914,24.9963,24.6381,24.6941,2804947.1222867,0
+DDS.US,D,20060707,000000,24.6542,24.8343,24.2667,24.6941,2899278.611867,0
+DDS.US,D,20060710,000000,24.8581,25.3167,24.8581,25.2201,1986423.7941522,0
+DDS.US,D,20060711,000000,25.1415,25.3823,24.948,25.3233,1621348.1305034,0
+DDS.US,D,20060712,000000,25.3489,25.4315,24.7017,24.7103,2015103.8337298,0
+DDS.US,D,20060713,000000,24.5501,24.7103,23.9112,24.0155,1873673.6014016,0
+DDS.US,D,20060714,000000,24.0155,24.0155,23.2868,23.6013,2086310.6499212,0
+DDS.US,D,20060717,000000,23.6109,23.9198,23.3531,23.7415,1626174.3878532,0
+DDS.US,D,20060718,000000,23.5371,23.5937,22.9314,23.3713,2132299.3745815,0
+DDS.US,D,20060719,000000,23.461,24.3139,23.4355,24.0487,1843018.3205123,0
+DDS.US,D,20060720,000000,24.1284,24.2593,23.7747,23.7747,1128830.3616991,0
+DDS.US,D,20060721,000000,23.6755,23.6924,23.2052,23.3379,1471396.5045683,0
+DDS.US,D,20060724,000000,23.5019,24.5501,23.5019,24.1284,3261253.1888627,0
+DDS.US,D,20060725,000000,24.0487,24.4533,23.8231,24.4127,1823113.9657575,0
+DDS.US,D,20060726,000000,24.3614,24.37,24.0639,24.1596,1735337.0696747,0
+DDS.US,D,20060727,000000,24.2251,24.3786,23.5371,23.5615,1311795.5293842,0
+DDS.US,D,20060728,000000,23.6602,24.3958,23.6602,24.2507,1267779.9357349,0
+DDS.US,D,20060731,000000,24.1596,24.622,24.0155,24.2904,1722357.6661632,0
+DDS.US,D,20060801,000000,24.1369,24.331,23.9112,24.3216,1258640.2240678,0
+DDS.US,D,20060802,000000,24.3539,24.3539,23.9843,24.2184,1809763.1493499,0
+DDS.US,D,20060803,000000,23.7747,24.6466,23.7339,24.2251,2854031.6578488,0
+DDS.US,D,20060804,000000,24.3958,24.5984,24.1747,24.3055,1691696.0543723,0
+DDS.US,D,20060807,000000,24.2988,24.9887,24.2002,24.9396,2058992.8093463,0
+DDS.US,D,20060808,000000,25.0761,25.2201,24.4941,24.5501,1634581.8252307,0
+DDS.US,D,20060809,000000,24.8343,25.0288,24.2667,24.3055,1349382.0924185,0
+DDS.US,D,20060810,000000,24.3216,24.7916,24.2667,24.736,1372130.0771598,0
+DDS.US,D,20060811,000000,24.736,25.3727,24.6694,25.3319,1214623.5752682,0
+DDS.US,D,20060814,000000,25.8844,26.8956,25.8844,26.7582,4041457.6796733,0
+DDS.US,D,20060815,000000,26.7648,27.3412,26.7648,27.165,2362120.6004516,0
+DDS.US,D,20060816,000000,27.2282,27.2359,26.7734,26.9687,1869100.5801174,0
+DDS.US,D,20060817,000000,26.8134,27.1811,26.7326,26.8531,1617150.7427163,0
+DDS.US,D,20060818,000000,27.3789,27.3961,26.871,27.1146,1787506.8646358,0
+DDS.US,D,20060821,000000,26.9526,26.9526,26.3603,26.4369,1691204.354345,0
+DDS.US,D,20060822,000000,26.3508,26.5714,26.0947,26.3933,1701837.1036486,0
+DDS.US,D,20060823,000000,26.4275,26.4892,25.8437,26.0465,1241450.770966,0
+DDS.US,D,20060824,000000,26.1042,26.1451,25.2344,25.3899,2017573.9405195,0
+DDS.US,D,20060825,000000,25.4315,25.7072,25.1963,25.3584,1709499.6049332,0
+DDS.US,D,20060828,000000,25.3651,25.8437,25.3233,25.602,1175061.7709223,0
+DDS.US,D,20060829,000000,25.5623,25.7471,25.3167,25.6257,1149969.2422737,0
+DDS.US,D,20060830,000000,25.6759,25.8532,25.3584,25.5548,1365572.3182115,0
+DDS.US,D,20060831,000000,25.6759,25.6836,25.1585,25.2201,1324773.8777453,0
+DDS.US,D,20060901,000000,25.2201,25.7623,25.0856,25.7242,1035736.5633893,0
+DDS.US,D,20060905,000000,25.9261,26.0881,25.7699,25.9346,802334.15749177,0
+DDS.US,D,20060906,000000,25.7309,25.8189,25.2344,25.5139,847826.9615237,0
+DDS.US,D,20060907,000000,25.4807,25.6675,25.203,25.3584,873537.80823238,0
+DDS.US,D,20060908,000000,25.4807,25.6106,25.0932,25.5062,1286940.4095471,0
+DDS.US,D,20060911,000000,25.422,25.6343,25.0932,25.5062,2414786.3160413,0
+DDS.US,D,20060912,000000,25.6343,26.6361,25.6343,26.5148,2430488.0072577,0
+DDS.US,D,20060913,000000,26.5394,27.0692,26.453,26.7734,1792822.7117125,0
+DDS.US,D,20060914,000000,26.6845,26.8284,26.2635,26.5714,1052551.438144,0
+DDS.US,D,20060915,000000,27.019,27.0995,26.2398,26.2863,1849442.0753761,0
+DDS.US,D,20060918,000000,26.2863,26.3689,25.9346,26.1195,1179515.5602258,0
+DDS.US,D,20060919,000000,26.1128,26.7326,26.0221,26.5961,1690707.3785662,0
+DDS.US,D,20060920,000000,26.5319,27.0995,26.5243,27.0767,1435792.5688974,0
+DDS.US,D,20060921,000000,27.0692,27.1317,25.9016,26.0391,1178772.7344333,0
+DDS.US,D,20060922,000000,25.9982,26.2314,25.6172,25.9177,1177288.1379989,0
+DDS.US,D,20060925,000000,26.0531,27.019,25.982,26.9356,1599107.6730435,0
+DDS.US,D,20060926,000000,26.7648,26.8956,26.4189,26.7582,1769088.1614657,0
+DDS.US,D,20060927,000000,26.7099,27.019,26.5319,26.8284,1810010.0545138,0
+DDS.US,D,20060928,000000,26.7734,27.1317,26.2463,27.052,1872564.6384644,0
+DDS.US,D,20060929,000000,27.1317,27.1317,26.4189,26.4759,986413.56386541,0
+DDS.US,D,20061002,000000,26.3933,26.7486,26.1128,26.4597,633090.16396028,0
+DDS.US,D,20061003,000000,26.5564,26.7648,26.2314,26.6437,937950.51181424,0
+DDS.US,D,20061004,000000,26.5714,27.2597,26.3603,27.2045,1233907.5016625,0
+DDS.US,D,20061005,000000,25.0676,26.0881,24.2904,25.1963,7406801.4429936,0
+DDS.US,D,20061006,000000,24.9963,24.9963,24.4533,24.6609,2100407.4575721,0
+DDS.US,D,20061009,000000,24.3453,24.4382,24.1747,24.331,2452863.5239526,0
+DDS.US,D,20061010,000000,24.4466,24.6466,24.1596,24.3786,1617273.1401479,0
+DDS.US,D,20061011,000000,24.2507,24.5103,24.1434,24.331,1227362.4045173,0
+DDS.US,D,20061012,000000,24.3216,24.8258,24.3216,24.6466,1303269.9151761,0
+DDS.US,D,20061013,000000,24.7189,24.7189,24.3786,24.4855,1567080.696799,0
+DDS.US,D,20061016,000000,24.4127,24.7757,24.3055,24.6136,771917.3405643,0
+DDS.US,D,20061017,000000,24.6136,24.6136,24.1833,24.3055,1359512.5901923,0
+DDS.US,D,20061018,000000,24.331,24.6694,24.2251,24.5415,1154296.4135445,0
+DDS.US,D,20061019,000000,24.5834,24.622,24.3139,24.4466,1039074.0037036,0
+DDS.US,D,20061020,000000,24.6694,25.0524,24.4694,24.6941,1645213.5193841,0
+DDS.US,D,20061023,000000,24.5587,25.26,24.5587,25.2439,1168759.35834,0
+DDS.US,D,20061024,000000,25.1641,25.3584,24.9236,25.2439,1115599.8324226,0
+DDS.US,D,20061025,000000,25.1415,25.4892,24.7189,24.7265,948831.22143218,0
+DDS.US,D,20061026,000000,24.8752,25.3167,24.7265,25.2685,710104.52725577,0
+DDS.US,D,20061027,000000,25.1499,25.1499,24.5908,24.6381,1071097.8144973,0
+DDS.US,D,20061030,000000,24.4694,24.914,24.4466,24.8419,1042292.2120371,0
+DDS.US,D,20061031,000000,24.7585,24.8172,24.3055,24.4042,1529870.8224122,0
+DDS.US,D,20061101,000000,24.37,24.5587,23.9757,24.0885,1567080.696799,0
+DDS.US,D,20061102,000000,23.8231,23.9672,23.3797,23.6924,2044402.1913676,0
+DDS.US,D,20061103,000000,23.6194,23.7672,22.973,23.246,1567080.696799,0
+DDS.US,D,20061106,000000,23.3957,23.7104,23.3882,23.6194,1101754.1505369,0
+DDS.US,D,20061107,000000,23.6194,23.9596,23.4849,23.7009,776864.94019565,0
+DDS.US,D,20061108,000000,23.4677,23.9843,23.3713,23.8005,1088402.2789789,0
+DDS.US,D,20061109,000000,23.8062,24.0573,23.6355,23.717,1326260.5844803,0
+DDS.US,D,20061110,000000,23.7919,24.3139,23.6109,24.2752,1022510.2547139,0
+DDS.US,D,20061113,000000,24.0231,24.0723,23.6013,23.627,1517510.7921111,0
+DDS.US,D,20061114,000000,25.8921,28.9202,25.8844,28.7883,9983414.0461453,0
+DDS.US,D,20061115,000000,28.796,29.499,28.6992,29.119,3850454.3772064,0
+DDS.US,D,20061116,000000,28.959,29.3315,28.959,29.1931,2127602.9007154,0
+DDS.US,D,20061117,000000,29.1521,29.2083,28.8859,28.959,1680944.0730877,0
+DDS.US,D,20061120,000000,29.0728,29.2821,28.8206,28.9684,1344184.4221724,0
+DDS.US,D,20061121,000000,29.119,29.2745,28.3779,28.813,1938822.7998743,0
+DDS.US,D,20061122,000000,28.9514,29.1931,28.7154,29.0318,1021271.5082931,0
+DDS.US,D,20061124,000000,28.959,29.1607,28.4073,28.9684,462736.15234129,0
+DDS.US,D,20061127,000000,28.8375,29.1607,28.1002,28.1979,1761669.3998943,0
+DDS.US,D,20061128,000000,28.271,28.5627,28.0509,28.2624,1510466.6088869,0
+DDS.US,D,20061129,000000,28.3447,29.0318,28.229,28.7647,2348148.3005331,0
+DDS.US,D,20061130,000000,28.2223,28.8442,27.8283,28.7722,2402795.5883358,0
+DDS.US,D,20061201,000000,28.9438,29.1124,28.0851,28.8773,2640773.1258182,0
+DDS.US,D,20061204,000000,28.8442,29.1124,28.4397,29.0395,1918183.0053789,0
+DDS.US,D,20061205,000000,28.9759,29.2421,28.7817,29.0167,1494263.7212905,0
+DDS.US,D,20061206,000000,29.0167,29.0167,28.4869,28.7409,1144899.2452107,0
+DDS.US,D,20061207,000000,28.796,28.796,27.9695,28.0509,1596381.1647372,0
+DDS.US,D,20061208,000000,28.1088,28.4225,28.1088,28.1487,1046001.0652476,0
+DDS.US,D,20061211,000000,28.229,28.3128,27.9856,28.1893,1051189.2391413,0
+DDS.US,D,20061212,000000,28.0594,28.5371,27.6569,27.6965,1495747.2625748,0
+DDS.US,D,20061213,000000,27.7524,28.0121,27.4133,27.8038,1257149.2967316,0
+DDS.US,D,20061214,000000,27.7877,28.2538,27.7877,28.2223,1182354.9696111,0
+DDS.US,D,20061215,000000,28.6745,29.1931,28.271,28.3447,2331960.1850405,0
+DDS.US,D,20061218,000000,28.3911,28.668,28.2376,28.2795,1015091.4931426,0
+DDS.US,D,20061219,000000,28.0433,28.4073,27.688,28.3361,1202633.902713,0
+DDS.US,D,20061220,000000,28.3361,28.6036,28.2795,28.3522,929173.77184122,0
+DDS.US,D,20061221,000000,28.3203,28.5627,28.2624,28.3911,1604295.8469371,0
+DDS.US,D,20061222,000000,28.3288,28.596,28.1742,28.471,695026.42985079,0
+DDS.US,D,20061226,000000,28.4139,28.4139,27.9526,28.067,1088402.2789789,0
+DDS.US,D,20061227,000000,28.1487,28.3779,27.8038,28.2956,730137.61034402,0
+DDS.US,D,20061228,000000,28.2956,28.5627,28.1893,28.3447,680927.51189939,0
+DDS.US,D,20061229,000000,28.3447,28.668,28.2223,28.2871,893321.87585614,0
+DDS.US,D,20070103,000000,28.5457,28.9438,27.6502,27.8113,1981109.0022257,0
+DDS.US,D,20070104,000000,27.0995,28.2129,26.7897,27.4776,2849453.3608131,0
+DDS.US,D,20070105,000000,27.3412,27.4379,26.7582,26.9441,2072710.818049,0
+DDS.US,D,20070108,000000,26.8531,26.9356,26.5148,26.871,2379428.2303841,0
+DDS.US,D,20070109,000000,27.0767,27.5411,26.8784,27.4547,1802097.4826146,0
+DDS.US,D,20070110,000000,27.3081,27.6007,27.2206,27.4454,1249115.382551,0
+DDS.US,D,20070111,000000,27.5836,28.067,27.5014,27.9136,921628.39223708,0
+DDS.US,D,20070112,000000,27.9856,28.1893,27.7619,28.067,1415887.1589923,0
+DDS.US,D,20070116,000000,27.9941,28.0197,27.5921,27.6786,981098.77193895,0
+DDS.US,D,20070117,000000,27.5763,27.6569,27.1231,27.2282,1201519.6640244,0
+DDS.US,D,20070118,000000,27.2918,27.5592,27.0692,27.3637,1048100.8142914,0
+DDS.US,D,20070119,000000,27.703,27.7278,27.2131,27.7278,1361615.5046868,0
+DDS.US,D,20070122,000000,27.8841,27.8841,27.0843,27.1811,1242192.5416081,0
+DDS.US,D,20070123,000000,27.1146,27.6254,27.0606,27.4623,1076533.9487051,0
+DDS.US,D,20070124,000000,27.4219,27.7278,27.4219,27.4776,883186.10233114,0
+DDS.US,D,20070125,000000,27.633,27.6569,26.8454,26.9857,1413543.6702353,0
+DDS.US,D,20070126,000000,26.9356,26.9773,26.7734,26.8369,1418234.8683504,0
+DDS.US,D,20070129,000000,26.9602,27.3961,26.8956,27.052,1461258.6207427,0
+DDS.US,D,20070130,000000,27.1146,27.3637,27.0767,27.2206,1216722.2691617,0
+DDS.US,D,20070131,000000,27.0995,27.9287,27.0918,27.7781,1030171.7008481,0
+DDS.US,D,20070201,000000,27.8283,28.3128,27.703,28.2223,1234528.9851734,0
+DDS.US,D,20070202,000000,28.2376,28.471,28.1336,28.2956,1056631.7042507,0
+DDS.US,D,20070205,000000,28.2956,28.4073,28.1088,28.1487,983199.57613304,0
+DDS.US,D,20070206,000000,28.2223,28.5295,28.1742,28.4869,730012.0474615,0
+DDS.US,D,20070207,000000,28.4794,28.6509,28.1807,28.229,989129.52066879,0
+DDS.US,D,20070208,000000,28.0283,28.8697,27.867,28.7239,2006077.023142,0
+DDS.US,D,20070209,000000,28.6348,28.8612,28.1647,28.3693,1292016.7375118,0
+DDS.US,D,20070212,000000,28.3128,28.4634,28.0121,28.0121,1113672.0728734,0
+DDS.US,D,20070213,000000,28.067,28.6197,28.0121,28.6036,775572.3811109,0
+DDS.US,D,20070214,000000,28.5542,28.7154,28.3447,28.6273,686410.07271929,0
+DDS.US,D,20070215,000000,28.668,28.8935,28.5124,28.8375,842018.35926935,0
+DDS.US,D,20070216,000000,28.796,28.8773,28.4073,28.6121,935968.93960106,0
+DDS.US,D,20070220,000000,28.6811,29.2017,28.6433,28.9759,1018306.5360252,0
+DDS.US,D,20070221,000000,28.8282,28.959,28.5627,28.7494,874039.00461219,0
+DDS.US,D,20070222,000000,28.8442,28.8442,28.0851,28.4073,983816.8390429,0
+DDS.US,D,20070223,000000,28.4139,28.6273,28.0756,28.3128,952660.36177387,0
+DDS.US,D,20070226,000000,28.3911,28.5039,28.1002,28.2871,1108657.9987749,0
+DDS.US,D,20070227,000000,27.5014,27.5411,26.6514,26.6514,2558686.6551592,0
+DDS.US,D,20070228,000000,26.9033,27.7278,26.6123,27.0274,2974813.6544794,0
+DDS.US,D,20070301,000000,26.5243,27.052,26.1451,26.8059,2014077.172514,0
+DDS.US,D,20070302,000000,26.7897,27.107,26.1991,26.2463,1250973.5021822,0
+DDS.US,D,20070305,000000,25.8844,26.2151,25.5234,25.6427,1600845.5055436,0
+DDS.US,D,20070306,000000,25.8844,26.1042,25.6106,25.8703,1278910.7159676,0
+DDS.US,D,20070307,000000,25.8189,26.185,25.7471,25.8779,1347893.2753829,0
+DDS.US,D,20070308,000000,25.4391,26.4369,25.4391,26.3689,2564622.9305965,0
+DDS.US,D,20070309,000000,26.5714,26.7648,26.2398,26.7326,1843634.528272,0
+DDS.US,D,20070312,000000,26.7401,26.8784,25.659,26.1375,3187076.1246519,0
+DDS.US,D,20070313,000000,26.0626,26.4275,25.8779,26.0787,2671800.8747539,0
+DDS.US,D,20070314,000000,25.9982,26.0881,24.8343,25.7242,2286465.2707081,0
+DDS.US,D,20070315,000000,25.6759,26.1195,25.6759,25.9677,1633487.6343972,0
+DDS.US,D,20070316,000000,25.9677,26.3195,25.8844,26.1128,2134279.8916445,0
+DDS.US,D,20070319,000000,26.2237,26.5628,26.1128,26.4759,993774.29217172,0
+DDS.US,D,20070320,000000,26.4759,26.7486,26.2635,26.6361,1220063.9300772,0
+DDS.US,D,20070321,000000,26.6437,27.1478,26.5148,27.1146,1430860.7965202,0
+DDS.US,D,20070322,000000,27.0444,27.2206,26.7401,27.107,859447.33148317,0
+DDS.US,D,20070323,000000,27.019,27.3552,27.0104,27.2758,565095.22520067,0
+DDS.US,D,20070326,000000,27.2206,27.2918,26.692,27.1317,850418.41059483,0
+DDS.US,D,20070327,000000,27.052,27.052,26.6123,26.8616,1147495.9700332,0
+DDS.US,D,20070328,000000,26.6037,26.8284,26.4189,26.7326,857678.89962518,0
+DDS.US,D,20070329,000000,26.9356,26.9356,26.2949,26.62,935358.00759283,0
+DDS.US,D,20070330,000000,26.5961,26.8531,26.2314,26.4759,854624.23958407,0
+DDS.US,D,20070402,000000,26.5319,26.7004,26.3109,26.5961,776124.22470382,0
+DDS.US,D,20070403,000000,26.692,27.1564,26.5961,26.871,1087412.5480226,0
+DDS.US,D,20070404,000000,26.9117,26.9117,26.4189,26.6845,1134145.1536256,0
+DDS.US,D,20070405,000000,26.692,26.927,26.6276,26.8531,951297.10762081,0
+DDS.US,D,20070409,000000,26.871,27.1725,26.7897,27.0104,1229705.8932743,0
+DDS.US,D,20070410,000000,26.9356,27.1564,26.7897,26.9117,1560408.981621,0
+DDS.US,D,20070411,000000,26.887,27.0274,26.6437,26.8059,1710610.6781709,0
+DDS.US,D,20070412,000000,26.8531,28.1487,26.453,27.9771,3052079.1435399,0
+DDS.US,D,20070413,000000,28.0926,28.0926,27.688,27.9287,1605406.9201749,0
+DDS.US,D,20070416,000000,28.0121,28.8206,28.0121,28.7647,2858727.0765649,0
+DDS.US,D,20070417,000000,28.7722,29.0243,28.6584,28.796,1766612.7789247,0
+DDS.US,D,20070418,000000,28.596,28.6907,28.3845,28.5704,1796285.7149095,0
+DDS.US,D,20070419,000000,28.471,28.7239,28.3361,28.6433,1698250.6478699,0
+DDS.US,D,20070420,000000,28.9684,29.1769,28.6273,28.8054,2063436.0471471,0
+DDS.US,D,20070423,000000,28.7409,29.0071,28.4073,28.5627,1695037.7152878,0
+DDS.US,D,20070424,000000,28.4558,28.4558,27.7695,28.2046,1907007.9088347,0
+DDS.US,D,20070425,000000,28.3203,28.668,28.1742,28.3361,1963177.7784818,0
+DDS.US,D,20070426,000000,28.3042,28.8537,28.2624,28.4869,1300793.4774849,0
+DDS.US,D,20070427,000000,28.4225,28.8206,28.271,28.7154,1440244.2479004,0
+DDS.US,D,20070430,000000,28.8375,28.8375,27.9459,28.0121,1066154.4354669,0
+DDS.US,D,20070501,000000,27.9221,27.9695,27.2842,27.671,2349138.0314893,0
+DDS.US,D,20070502,000000,27.7877,28.4558,27.688,28.0283,1532385.2455134,0
+DDS.US,D,20070503,000000,28.067,28.4558,27.7619,28.2046,1582784.498316,0
+DDS.US,D,20070504,000000,28.2376,28.4558,27.8038,28.3911,1868731.2775217,0
+DDS.US,D,20070507,000000,28.4311,28.6907,28.3361,28.5295,1464595.0059068,0
+DDS.US,D,20070508,000000,28.5371,28.5704,28.1002,28.3693,1610970.7275658,0
+DDS.US,D,20070509,000000,28.2624,28.6121,28.067,28.3845,1516270.99054,0
+DDS.US,D,20070510,000000,28.0851,29.3475,27.9287,28.796,3635074.9931266,0
+DDS.US,D,20070511,000000,28.7817,28.8935,28.0594,28.3128,2193739.7198438,0
+DDS.US,D,20070514,000000,28.4225,28.7239,28.1979,28.4311,1535187.7246391,0
+DDS.US,D,20070515,000000,28.4311,28.9438,28.3288,28.4634,1944021.5252707,0
+DDS.US,D,20070516,000000,28.471,28.5199,27.8766,28.3693,1613915.6519785,0
+DDS.US,D,20070517,000000,28.3996,28.8442,28.3693,28.7323,1625682.6878259,0
+DDS.US,D,20070518,000000,29.0395,31.2629,28.9202,30.8183,6214447.8693931,0
+DDS.US,D,20070521,000000,31.1416,32.8077,30.9378,32.274,8368884.2967077,0
+DDS.US,D,20070522,000000,32.005,32.437,31.6627,32.0712,3243721.8670724,0
+DDS.US,D,20070523,000000,30.3568,31.6314,29.5646,29.972,7830833.6281612,0
+DDS.US,D,20070524,000000,30.0915,30.1074,28.8697,29.0243,3874933.8635463,0
+DDS.US,D,20070525,000000,29.1286,29.1286,28.4397,28.5039,3627161.366077,0
+DDS.US,D,20070529,000000,28.5875,29.1846,28.5371,28.7154,3172587.8562497,0
+DDS.US,D,20070530,000000,28.4634,28.7239,28.3361,28.6121,2400567.1109587,0
+DDS.US,D,20070531,000000,28.5542,29.5162,28.2223,29.3627,5139203.3143218,0
+DDS.US,D,20070601,000000,29.3627,30.6743,29.3627,30.1454,3873202.3619478,0
+DDS.US,D,20070604,000000,30.0915,30.1074,29.3229,29.7408,3737696.798404,0
+DDS.US,D,20070605,000000,29.5076,29.6373,28.9276,29.1445,3493673.2498557,0
+DDS.US,D,20070606,000000,28.8697,29.0071,28.2624,28.3608,4122238.9294443,0
+DDS.US,D,20070607,000000,28.5124,29.0243,28.0367,28.0756,3253467.2349963,0
+DDS.US,D,20070608,000000,28.125,28.6992,27.962,28.6121,3228415.8572083,0
+DDS.US,D,20070611,000000,28.1893,28.3361,27.962,28.1164,3440148.6419438,0
+DDS.US,D,20070612,000000,27.9941,28.1487,27.6007,27.6502,2747709.440563,0
+DDS.US,D,20070613,000000,27.8766,28.067,27.1146,27.4547,2980868.1067475,0
+DDS.US,D,20070614,000000,27.4304,27.8357,27.0018,27.7781,3187449.6478488,0
+DDS.US,D,20070615,000000,28.1336,28.5039,27.9856,28.1979,3658092.0411876,0
+DDS.US,D,20070618,000000,28.2129,28.4225,28.0756,28.229,2266804.6556663,0
+DDS.US,D,20070619,000000,28.067,28.7154,27.703,28.6197,3118652.7948815,0
+DDS.US,D,20070620,000000,28.6907,28.9276,28.1893,28.2376,2439263.6920804,0
+DDS.US,D,20070621,000000,28.0926,28.1164,27.5098,27.8113,2027097.7268861,0
+DDS.US,D,20070622,000000,27.7447,28.1807,27.3243,28.0027,2559180.465487,0
+DDS.US,D,20070625,000000,28.3288,28.3911,27.7619,27.8509,1803702.3661803,0
+DDS.US,D,20070626,000000,27.9136,28.0367,27.0444,27.0843,1660299.0028409,0
+DDS.US,D,20070627,000000,26.9687,27.5411,26.7973,27.4454,2327330.1856415,0
+DDS.US,D,20070628,000000,29.6034,30.7047,29.1445,29.6754,5623194.4137679,0
+DDS.US,D,20070629,000000,29.7408,30.0109,28.9438,29.0652,2845248.5869741,0
+DDS.US,D,20070702,000000,29.0652,29.7171,28.8054,29.5948,2805364.9617949,0
+DDS.US,D,20070703,000000,29.6034,29.7247,29.3703,29.6119,1044639.9213951,0
+DDS.US,D,20070705,000000,29.6517,29.6517,29.0652,29.1124,1521222.8107724,0
+DDS.US,D,20070706,000000,29.119,29.6034,28.796,29.499,1144280.9271506,0
+DDS.US,D,20070709,000000,29.5797,29.7097,28.959,29.6517,1799130.4000462,0
+DDS.US,D,20070710,000000,29.3152,29.3398,28.5371,28.579,1717284.5036494,0
+DDS.US,D,20070711,000000,28.5124,28.6907,28.0509,28.2956,2405884.0131857,0
+DDS.US,D,20070712,000000,28.7154,29.4043,28.2956,29.0318,2409715.2638279,0
+DDS.US,D,20070713,000000,29.0318,29.7579,28.6509,29.6754,2139967.1516174,0
+DDS.US,D,20070716,000000,29.4462,30.0689,29.4376,29.6203,2458797.6890895,0
+DDS.US,D,20070717,000000,29.7097,30.3065,29.3532,30.212,1911995.6041765,0
+DDS.US,D,20070718,000000,30.2902,31.239,29.6849,30.316,2905086.158971,0
+DDS.US,D,20070719,000000,30.555,30.7047,30.1387,30.4658,1033144.0591679,0
+DDS.US,D,20070720,000000,30.4895,30.5927,29.5162,29.6602,1555585.889722,0
+DDS.US,D,20070723,000000,29.6754,30.0195,29.2497,29.3703,1974677.8613101,0
+DDS.US,D,20070724,000000,29.2017,29.54,28.1979,28.2795,1900130.4393536,0
+DDS.US,D,20070725,000000,28.3911,28.5627,27.2282,27.4454,3002009.0976226,0
+DDS.US,D,20070726,000000,27.1146,27.1478,24.7841,25.5623,7540567.0637368,0
+DDS.US,D,20070727,000000,25.3651,25.4315,23.9843,24.1284,5963837.0176889,0
+DDS.US,D,20070730,000000,24.1927,24.7426,23.8488,24.5349,3823997.5392545,0
+DDS.US,D,20070731,000000,24.8419,24.9642,24.1596,24.1747,2593547.7650376,0
+DDS.US,D,20070801,000000,24.0081,24.2507,21.8955,22.249,6866876.8275619,0
+DDS.US,D,20070802,000000,22.4434,23.0527,22.4291,22.8423,4806575.6318765,0
+DDS.US,D,20070803,000000,23.4763,23.554,20.6825,20.7232,5432991.9703584,0
+DDS.US,D,20070806,000000,20.9676,20.9676,19.7783,20.4321,4369189.4648505,0
+DDS.US,D,20070807,000000,21.0463,21.0463,19.528,19.7222,3534220.5645568,0
+DDS.US,D,20070808,000000,20.2141,20.6996,18.986,19.8095,7432393.0577214,0
+DDS.US,D,20070809,000000,19.7698,20.053,18.0969,18.1755,5933178.5713488,0
+DDS.US,D,20070810,000000,17.8126,19.7698,17.6411,19.6181,7737253.4055755,0
+DDS.US,D,20070813,000000,20.2141,20.2141,19.3328,19.8711,5389472.2973376,0
+DDS.US,D,20070814,000000,19.0834,20.3108,18.6287,18.6892,4208844.6087238,0
+DDS.US,D,20070815,000000,18.4883,19.3404,18.419,18.4362,4022542.0007243,0
+DDS.US,D,20070816,000000,18.2685,18.5699,17.5368,18.1614,3610619.775243,0
+DDS.US,D,20070817,000000,19.3404,19.3404,17.9254,18.8048,2452366.548174,0
+DDS.US,D,20070820,000000,18.9184,19.3157,18.4741,18.7471,2035624.3962444,0
+DDS.US,D,20070821,000000,18.7879,19.4617,18.5055,19.3072,1611464.5378936,0
+DDS.US,D,20070822,000000,19.4845,20.2304,19.42,20.0436,2198066.8911142,0
+DDS.US,D,20070823,000000,20.1753,20.3507,19.6181,19.7375,1327865.4680461,0
+DDS.US,D,20070824,000000,19.8169,22.0005,19.7138,21.3552,5308373.4473342,0
+DDS.US,D,20070827,000000,21.434,21.615,20.6996,20.7723,1945997.8217326,0
+DDS.US,D,20070828,000000,20.6368,20.6825,19.6581,19.69,2243686.3131791,0
+DDS.US,D,20070829,000000,17.7065,19.6581,17.2855,19.5773,6022934.9293444,0
+DDS.US,D,20070830,000000,19.1735,19.2105,16.9882,18.6287,2497983.859938,0
+DDS.US,D,20070831,000000,18.8295,19.4123,18.6523,19.2039,2045881.5120507,0
+DDS.US,D,20070904,000000,18.927,18.9945,17.8354,17.8848,2957010.1039186,0
+DDS.US,D,20070905,000000,17.7615,17.8525,17.2507,17.5048,4487127.8314947,0
+DDS.US,D,20070906,000000,17.4316,17.6241,17.0343,17.1635,2527159.8201442,0
+DDS.US,D,20070907,000000,17.0429,17.0763,16.428,16.7446,3180893.9992009,0
+DDS.US,D,20070910,000000,16.9882,17.1881,15.8879,15.9702,3066539.9780351,0
+DDS.US,D,20070911,000000,15.9863,16.3133,15.8954,16.2574,2398097.004169,0
+DDS.US,D,20070912,000000,16.1456,16.1872,15.8879,15.9211,2575746.3247772,0
+DDS.US,D,20070913,000000,15.9456,16.483,15.7976,16.2802,2611598.2207624,0
+DDS.US,D,20070914,000000,15.9532,16.5796,15.7741,16.5558,3760335.0475169,0
+DDS.US,D,20070917,000000,16.5235,16.5235,16.1625,16.4051,2558934.6154733,0
+DDS.US,D,20070918,000000,16.5882,17.4553,16.428,17.3332,3155063.9205112,0
+DDS.US,D,20070919,000000,17.5368,17.949,17.4705,17.5625,2787891.6732696,0
+DDS.US,D,20070920,000000,17.4876,17.5784,16.973,17.1245,3275220.2130299,0
+DDS.US,D,20070921,000000,17.2441,17.2441,16.5796,17.0343,3382775.9009852,0
+DDS.US,D,20070924,000000,17.0515,17.3833,16.973,17.2603,2964671.5500527,0
+DDS.US,D,20070925,000000,16.9313,17.1152,16.6705,16.9806,4084119.5155219,0
+DDS.US,D,20070926,000000,17.1076,17.3748,16.9313,17.3094,1627782.4368698,0
+DDS.US,D,20070927,000000,17.4174,17.4477,17.1881,17.2441,2233057.7844764,0
+DDS.US,D,20070928,000000,17.3094,17.9328,17.1635,17.6581,2337521.8821309,0
+DDS.US,D,20071001,000000,17.6327,17.7453,17.1956,17.6904,1618758.7917328,0
+DDS.US,D,20071002,000000,17.6164,18.3386,17.586,18.3233,1328481.6758056,0
+DDS.US,D,20071003,000000,17.8848,18.91,17.8848,18.6892,2204373.5242977,0
+DDS.US,D,20071004,000000,18.6589,18.6741,18.3386,18.459,2324047.6131413,0
+DDS.US,D,20071005,000000,18.6447,19.5943,18.4675,19.2493,4219229.3977133,0
+DDS.US,D,20071008,000000,19.22,19.2493,18.6969,18.8533,2508862.4592554,0
+DDS.US,D,20071009,000000,18.9697,18.9697,17.949,18.3233,2439017.8420668,0
+DDS.US,D,20071010,000000,18.3472,19.364,18.2987,19.3072,2504536.343135,0
+DDS.US,D,20071011,000000,18.9945,20.1098,18.3643,18.4285,2560168.0861427,0
+DDS.US,D,20071012,000000,18.5878,18.5878,17.5709,17.6667,3063818.7454803,0
+DDS.US,D,20071015,000000,17.6327,17.6411,16.9218,17.0108,2591814.1531386,0
+DDS.US,D,20071016,000000,17.0515,17.0515,16.5796,16.9957,3026734.433976,0
+DDS.US,D,20071017,000000,17.2194,17.3256,16.956,17.1483,2137984.524254,0
+DDS.US,D,20071018,000000,16.973,17.0677,16.8517,17.0108,2549413.9945577,0
+DDS.US,D,20071019,000000,16.9399,17.0515,16.7607,16.8668,3800508.8390213,0
+DDS.US,D,20071022,000000,16.7198,17.6743,16.5066,17.2269,2650538.5415972,0
+DDS.US,D,20071023,000000,17.5048,17.5709,16.9218,17.1795,1950571.8981671,0
+DDS.US,D,20071024,000000,17.1407,17.4004,16.7854,17.2761,2024872.4149597,0
+DDS.US,D,20071025,000000,17.3332,17.6241,16.809,17.1483,1346658.7495632,0
+DDS.US,D,20071026,000000,17.4876,17.5292,16.7294,17.1407,1843261.0050753,0
+DDS.US,D,20071029,000000,17.2761,18.5699,17.1558,18.3073,2972833.1374165,0
+DDS.US,D,20071030,000000,18.3386,18.9604,18.3386,18.7216,1533832.9116883,0
+DDS.US,D,20071031,000000,18.6125,18.9442,18.1206,18.6287,1788495.540442,0
+DDS.US,D,20071101,000000,18.4741,18.7377,17.5292,17.5784,1785032.537245,0
+DDS.US,D,20071102,000000,17.8781,17.8781,16.9141,17.4553,2831655.0860036,0
+DDS.US,D,20071105,000000,17.2042,17.3332,16.6301,16.7531,1975415.4113512,0
+DDS.US,D,20071106,000000,16.7854,16.956,15.8707,16.3389,2613979.6949292,0
+DDS.US,D,20071107,000000,16.2488,16.5388,15.9788,16.0584,1978265.3722393,0
+DDS.US,D,20071108,000000,16.1144,16.4623,15.6289,16.3058,3235330.2569491,0
+DDS.US,D,20071109,000000,16.0584,16.1939,15.4991,15.5153,2989769.3544526,0
+DDS.US,D,20071112,000000,15.5638,16.2252,15.449,15.6602,3660687.7108599,0
+DDS.US,D,20071113,000000,15.9702,16.1872,15.3836,15.846,4828085.9253474,0
+DDS.US,D,20071114,000000,15.9788,16.3797,15.3513,15.3911,4525824.4126166,0
+DDS.US,D,20071115,000000,15.6849,15.7258,14.6254,14.7892,3258440.1582342,0
+DDS.US,D,20071116,000000,15.3997,15.3997,13.9146,14.017,3649935.7295753,0
+DDS.US,D,20071119,000000,13.9222,13.9431,12.5545,13.3706,5439869.4398397,0
+DDS.US,D,20071120,000000,13.6218,15.1647,13.4852,14.1013,6381822.1366404,0
+DDS.US,D,20071121,000000,14.0094,14.125,13.4046,13.9914,3690048.3223638,0
+DDS.US,D,20071123,000000,14.2907,14.8691,14.2046,14.8055,1579323.6054197,0
+DDS.US,D,20071126,000000,15.0036,15.0036,14.1013,14.125,3029719.4540992,0
+DDS.US,D,20071127,000000,14.1724,14.6414,13.7915,13.9676,2083146.2542517,0
+DDS.US,D,20071128,000000,14.1639,14.9732,14.125,14.8765,2670000.7883877,0
+DDS.US,D,20071129,000000,14.8605,16.0109,14.7561,15.7571,3764469.1262876,0
+DDS.US,D,20071130,000000,16.171,16.7607,16.028,16.4906,4226326.3384513,0
+DDS.US,D,20071203,000000,16.7777,16.7777,16.1939,16.2337,1722257.4268873,0
+DDS.US,D,20071204,000000,16.1381,16.809,15.8879,16.6553,2621856.3917191,0
+DDS.US,D,20071205,000000,16.7777,17.2507,16.3541,16.8023,1773848.9994986,0
+DDS.US,D,20071206,000000,16.7294,16.737,16.1305,16.646,2366054.2006703,0
+DDS.US,D,20071207,000000,16.6384,17.6979,16.613,17.5784,1813408.693544,0
+DDS.US,D,20071210,000000,17.6411,17.7784,17.2603,17.554,1279101.698167,0
+DDS.US,D,20071211,000000,17.554,17.9102,16.5066,16.68,2411066.9113279,0
+DDS.US,D,20071212,000000,17.2127,17.4239,16.4051,16.7854,1728163.1029668,0
+DDS.US,D,20071213,000000,16.6705,16.7929,15.9532,16.3701,1344344.8050139,0
+DDS.US,D,20071214,000000,16.2488,16.3058,15.6925,15.7976,1016819.8292901,0
+DDS.US,D,20071217,000000,15.5798,16.2982,15.5798,15.8784,1434587.5872853,0
+DDS.US,D,20071218,000000,15.9617,16.2574,15.6602,16.0992,1668918.5254232,0
+DDS.US,D,20071219,000000,16.2488,16.2488,15.3513,15.4735,1590446.9996004,0
+DDS.US,D,20071220,000000,15.5798,15.613,14.773,15.3267,1326876.7922399,0
+DDS.US,D,20071221,000000,15.5714,15.9211,15.2783,15.7409,2612335.7708034,0
+DDS.US,D,20071224,000000,15.8631,16.499,15.8129,16.4184,672772.25543731,0
+DDS.US,D,20071226,000000,16.2177,16.2488,15.3836,15.5238,937208.74117214,0
+DDS.US,D,20071227,000000,15.3911,16.0033,15.2783,15.3429,1612728.607921,0
+DDS.US,D,20071228,000000,15.1979,15.5476,14.8936,15.1902,1191292.0924257,0
+DDS.US,D,20071231,000000,15.1732,15.3836,14.9657,15.1902,886259.75507717,0
+DDS.US,D,20080102,000000,15.1001,15.4991,14.6729,14.7232,1382135.0120509,0
+DDS.US,D,20080103,000000,14.7232,14.8303,13.5734,13.6607,2204495.9217293,0
+DDS.US,D,20080104,000000,13.543,13.543,12.5232,13.1611,4596796.9854472,0
+DDS.US,D,20080107,000000,13.2171,13.8407,13.1611,13.4598,2480309.0377105,0
+DDS.US,D,20080108,000000,13.5573,13.7022,12.4408,12.5374,2092597.2352494,0
+DDS.US,D,20080109,000000,12.638,13.1526,11.6961,13.1044,4077102.7662048,0
+DDS.US,D,20080110,000000,13.2388,14.4785,13.129,13.4852,3829816.6930116,0
+DDS.US,D,20080111,000000,13.4938,13.4938,12.9327,13.0312,2208865.299011,0
+DDS.US,D,20080114,000000,13.129,13.1867,12.6684,12.7868,1709626.222966,0
+DDS.US,D,20080115,000000,12.7726,12.7726,11.8856,12.0759,2077777.6496614,0
+DDS.US,D,20080116,000000,12.1338,12.82,12.092,12.5726,2581060.0615534,0
+DDS.US,D,20080117,000000,12.4665,12.9233,12.2295,12.5887,2519003.5085318,0
+DDS.US,D,20080118,000000,12.6768,13.2171,12.6768,12.9821,3032543.0362303,0
+DDS.US,D,20080122,000000,11.8506,14.542,11.8506,14.0671,4245967.9607881,0
+DDS.US,D,20080123,000000,13.3961,14.773,13.0065,14.7307,4009606.9135244,0
+DDS.US,D,20080124,000000,14.8529,15.1647,14.4785,14.814,2322101.9160375,0
+DDS.US,D,20080125,000000,14.959,15.2462,13.8076,14.0266,2193549.7927945,0
+DDS.US,D,20080128,000000,14.1477,15.4083,13.6607,15.4083,1939581.4529208,0
+DDS.US,D,20080129,000000,15.6849,16.5302,14.6653,16.0033,3207268.5354315,0
+DDS.US,D,20080130,000000,16.0194,16.1796,15.3911,15.4735,1522549.1346659,0
+DDS.US,D,20080131,000000,15.2055,16.4117,15.0036,16.0508,2607147.5969097,0
+DDS.US,D,20080201,000000,16.2982,16.7122,15.7901,16.6301,1725800.621505,0
+DDS.US,D,20080204,000000,16.5882,16.5882,15.3598,15.7409,1747597.91585,0
+DDS.US,D,20080205,000000,15.4404,15.8214,15.069,15.1409,1556849.9597493,0
+DDS.US,D,20080206,000000,15.1807,15.8385,14.7645,14.8605,2076838.5659181,0
+DDS.US,D,20080207,000000,13.9591,16.028,13.9591,15.6289,2017324.925055,0
+DDS.US,D,20080208,000000,15.375,16.083,14.8605,14.9021,1753572.1766972,0
+DDS.US,D,20080211,000000,15.069,15.3598,14.6653,15.2055,1529697.7777673,0
+DDS.US,D,20080212,000000,15.3267,15.7077,14.6092,14.7477,1915248.6324688,0
+DDS.US,D,20080213,000000,14.9657,14.9657,14.2615,14.4785,1619613.4634541,0
+DDS.US,D,20080214,000000,14.3639,14.6975,14.0094,14.125,1794919.2953056,0
+DDS.US,D,20080215,000000,13.9837,14.1724,13.5573,14.108,1975108.3626216,0
+DDS.US,D,20080219,000000,14.1724,14.2302,12.837,12.8843,3793409.7879828,0
+DDS.US,D,20080220,000000,12.9403,13.4769,12.9081,13.419,3502148.2168507,0
+DDS.US,D,20080221,000000,13.6295,13.8076,12.7157,12.803,1739995.5581312,0
+DDS.US,D,20080222,000000,12.9233,13.0388,12.5289,13.0237,1489951.3221237,0
+DDS.US,D,20080225,000000,12.9972,13.2464,12.6928,13.1526,1288128.5087548,0
+DDS.US,D,20080226,000000,13.2635,13.6369,13.1451,13.3876,2079611.5008363,0
+DDS.US,D,20080227,000000,13.3374,13.4352,13.1044,13.3222,1149104.0190496,0
+DDS.US,D,20080228,000000,13.2019,13.2171,12.3197,12.3925,2005025.0383196,0
+DDS.US,D,20080229,000000,12.1596,12.6853,11.8761,11.9632,2023757.1211209,0
+DDS.US,D,20080303,000000,11.8998,12.2779,11.476,12.0759,1915707.6228378,0
+DDS.US,D,20080304,000000,11.8856,12.4494,11.842,12.367,1898187.9077004,0
+DDS.US,D,20080305,000000,12.5887,13.2635,12.4979,13.1119,2509622.1674523,0
+DDS.US,D,20080306,000000,13.3535,13.8407,13.2019,13.2807,3666569.1184831,0
+DDS.US,D,20080307,000000,12.9821,13.5895,12.9327,13.2388,2277683.2549837,0
+DDS.US,D,20080310,000000,13.2321,13.3054,12.6684,12.7157,1374786.9455478,0
+DDS.US,D,20080311,000000,13.0065,13.5734,12.6928,13.3374,1754379.3666563,0
+DDS.US,D,20080312,000000,13.5099,13.9222,12.6853,12.9575,1673965.3091803,0
+DDS.US,D,20080313,000000,12.6296,13.2635,12.3282,13.1867,1787655.6408243,0
+DDS.US,D,20080314,000000,13.2873,13.5184,12.6211,13.0312,1697660.8188671,0
+DDS.US,D,20080317,000000,12.7252,13.4769,12.6296,13.0977,1577703.9497502,0
+DDS.US,D,20080318,000000,13.4598,13.7278,13.1044,13.4352,2182615.2705128,0
+DDS.US,D,20080319,000000,13.3876,14.4547,13.3876,13.7915,2730314.233158,0
+DDS.US,D,20080320,000000,14.0009,15.0271,13.543,14.8529,4148407.7113716,0
+DDS.US,D,20080324,000000,15.0604,15.4906,14.7892,15.0357,2431240.3294025,0
+DDS.US,D,20080325,000000,15.2226,15.5304,14.9173,15.0443,1849827.2052258,0
+DDS.US,D,20080326,000000,14.8936,15.0036,14.1639,14.4131,1287734.9377028,0
+DDS.US,D,20080327,000000,14.2907,14.7477,13.7772,13.7858,1037578.8557664,0
+DDS.US,D,20080328,000000,13.6607,13.8739,13.3459,13.5336,1191155.9780404,0
+DDS.US,D,20080331,000000,13.4266,14.3574,13.3621,13.9222,1293519.2715009,0
+DDS.US,D,20080401,000000,13.9837,15.1902,13.9676,14.8936,1642396.2681545,0
+DDS.US,D,20080402,000000,14.254,17.1407,13.9431,17.0515,4752398.9410957,0
+DDS.US,D,20080403,000000,16.9806,16.9806,16.1068,16.499,2166414.4932168,0
+DDS.US,D,20080404,000000,16.3797,17.8525,16.1939,17.8202,2516422.6109633,0
+DDS.US,D,20080407,000000,17.8525,17.9566,16.5882,16.6553,1652257.7026085,0
+DDS.US,D,20080408,000000,16.7446,17.0591,16.4051,16.9806,1158619.364214,0
+DDS.US,D,20080409,000000,17.4089,17.5216,16.3627,16.5796,1121004.3121223,0
+DDS.US,D,20080410,000000,16.499,17.5292,16.0433,17.1001,1614507.5912818,0
+DDS.US,D,20080411,000000,17.3008,17.3008,16.1144,16.2337,1296736.4246842,0
+DDS.US,D,20080414,000000,16.171,17.0193,16.0754,16.8185,1137800.1941722,0
+DDS.US,D,20080415,000000,17.1881,17.4089,16.8979,17.3577,1363782.783348,0
+DDS.US,D,20080416,000000,17.1956,17.4629,16.9806,17.317,1173416.7916463,0
+DDS.US,D,20080417,000000,17.1956,17.7539,17.0108,17.2932,894515.25081521,0
+DDS.US,D,20080418,000000,18.0381,18.3567,17.7955,18.1206,1797697.5059751,0
+DDS.US,D,20080421,000000,18.0467,18.6892,16.1939,18.5699,1165563.3081623,0
+DDS.US,D,20080422,000000,18.2601,18.3472,16.3474,16.5882,3099115.6324217,0
+DDS.US,D,20080423,000000,16.9218,16.9218,16.2111,16.4906,1780029.0146491,0
+DDS.US,D,20080424,000000,16.3882,17.1001,16.1796,16.8336,2573018.7613209,0
+DDS.US,D,20080425,000000,16.956,17.2932,16.5302,17.1322,1436701.0532827,0
+DDS.US,D,20080428,000000,17.0677,17.1558,16.5796,16.8432,1384282.2428571,0
+DDS.US,D,20080429,000000,16.8904,17.2269,16.028,16.737,1161869.2270557,0
+DDS.US,D,20080430,000000,16.6553,17.2603,16.3882,16.499,1161185.4896786,0
+DDS.US,D,20080501,000000,16.4184,17.3918,16.1625,16.9141,1551318.8620168,0
+DDS.US,D,20080502,000000,17.1322,17.4705,16.8742,17.0515,1063454.3059176,0
+DDS.US,D,20080505,000000,16.9218,16.9218,16.428,16.5473,1210776.4973718,0
+DDS.US,D,20080506,000000,16.2111,16.9141,16.2111,16.8574,989397.52883821,0
+DDS.US,D,20080507,000000,17.1719,17.3748,16.6044,16.6301,538951.76687993,0
+DDS.US,D,20080508,000000,16.0194,16.1625,15.1495,15.3665,2810733.5663852,0
+DDS.US,D,20080509,000000,15.0918,15.5798,15.0918,15.2783,1347293.9500277,0
+DDS.US,D,20080512,000000,15.2783,15.7571,14.9021,15.6925,1252719.7758845,0
+DDS.US,D,20080513,000000,15.8631,15.9456,15.375,15.449,919079.14917687,0
+DDS.US,D,20080514,000000,15.449,15.9135,15.3353,15.4991,898880.40749571,0
+DDS.US,D,20080515,000000,15.5304,16.0584,15.0604,15.937,1174857.0717693,0
+DDS.US,D,20080516,000000,15.2055,15.4735,14.6899,15.3021,2499261.646919,0
+DDS.US,D,20080519,000000,15.4991,15.5714,14.8936,14.9818,1625633.095763,0
+DDS.US,D,20080520,000000,14.9333,14.9818,14.43,14.5278,1416555.0691153,0
+DDS.US,D,20080521,000000,14.6653,14.7477,13.5336,13.6947,1553681.3434786,0
+DDS.US,D,20080522,000000,13.6947,14.0009,13.1451,13.2321,2952187.0120194,0
+DDS.US,D,20080523,000000,12.6684,13.5261,12.5374,12.7252,2373917.1805068,0
+DDS.US,D,20080527,000000,12.7868,12.9403,12.1813,12.4021,2165076.5626703,0
+DDS.US,D,20080528,000000,12.5289,12.765,12.2124,12.5964,2176605.1345561,0
+DDS.US,D,20080529,000000,12.7404,13.0797,12.4979,12.9403,1737377.7303032,0
+DDS.US,D,20080530,000000,12.9575,13.1696,12.6608,13.1696,1804627.7329698,0
+DDS.US,D,20080602,000000,13.0635,13.1867,12.5147,12.7793,1675778.0573498,0
+DDS.US,D,20080603,000000,12.7793,12.9233,12.3763,12.5232,1844077.6913867,0
+DDS.US,D,20080604,000000,12.458,12.5545,12.2693,12.3849,1903303.2762253,0
+DDS.US,D,20080605,000000,12.4342,13.3459,12.2124,12.604,2767019.745714,0
+DDS.US,D,20080606,000000,12.564,12.564,12.0759,12.151,3639732.4264327,0
+DDS.US,D,20080609,000000,12.3433,12.3849,11.9318,12.0759,2101440.4496896,0
+DDS.US,D,20080610,000000,11.8921,11.9632,11.4619,11.4846,3425864.0175442,0
+DDS.US,D,20080611,000000,11.4922,11.6153,11.2458,11.2534,2480158.1512215,0
+DDS.US,D,20080612,000000,11.4372,12.3025,11.1966,11.3025,3060928.6888819,0
+DDS.US,D,20080613,000000,11.3889,11.5832,11.2212,11.5653,1636014.7193018,0
+DDS.US,D,20080616,000000,11.6153,11.8856,11.3568,11.7678,1217849.1696536,0
+DDS.US,D,20080617,000000,11.8097,11.9318,11.4222,11.5738,1068127.5664781,0
+DDS.US,D,20080618,000000,11.4694,11.5906,10.7815,10.9614,2022154.3478559,0
+DDS.US,D,20080619,000000,11.0259,11.1708,10.8364,11.1225,1753306.2788284,0
+DDS.US,D,20080620,000000,11.4372,11.4372,10.573,10.5958,2086411.9443475,0
+DDS.US,D,20080623,000000,10.6676,10.878,9.97585,10.2309,2709736.6925287,0
+DDS.US,D,20080624,000000,10.2563,10.3368,9.65264,10.0554,2467545.9400051,0
+DDS.US,D,20080625,000000,10.0554,10.6514,9.99946,10.0952,2607570.7121693,0
+DDS.US,D,20080626,000000,10.1028,10.1028,9.5019,9.70001,2995776.3249584,0
+DDS.US,D,20080627,000000,9.70001,9.88387,9.22902,9.43279,7906205.1224812,0
+DDS.US,D,20080630,000000,9.39298,9.85835,9.12287,9.3598,2411090.124634,0
+DDS.US,D,20080701,000000,9.4489,9.93323,8.39586,8.77476,5084656.265795,0
+DDS.US,D,20080702,000000,8.88839,9.2859,8.34792,8.40401,3807715.5153878,0
+DDS.US,D,20080703,000000,8.56712,8.56712,8.11295,8.21846,2242378.9819904,0
+DDS.US,D,20080707,000000,8.34792,8.792,8.22717,8.47653,3255533.2192313,0
+DDS.US,D,20080708,000000,8.42713,8.81666,8.20993,8.81666,2382242.3161628,0
+DDS.US,D,20080709,000000,8.8248,8.8248,7.86256,7.93563,2564362.308479,0
+DDS.US,D,20080710,000000,7.49041,8.46846,7.44983,7.56318,3355881.1756699,0
+DDS.US,D,20080711,000000,7.44983,7.53095,6.90784,7.00477,4270199.4868136,0
+DDS.US,D,20080714,000000,7.70884,7.70884,6.63317,6.66483,4203172.1208546,0
+DDS.US,D,20080715,000000,6.55224,6.86746,6.15571,6.67319,3500217.2918506,0
+DDS.US,D,20080716,000000,6.67319,7.56318,6.64871,7.52272,3033935.834591,0
+DDS.US,D,20080717,000000,7.48243,8.24243,7.28835,8.24243,2467310.6414941,0
+DDS.US,D,20080718,000000,9.59484,9.59484,7.57115,7.99981,4242302.3687389,0
+DDS.US,D,20080721,000000,8.01629,8.29284,7.96758,8.07269,2177132.7096928,0
+DDS.US,D,20080722,000000,7.95147,8.8412,7.63625,8.792,2843391.5224932,0
+DDS.US,D,20080723,000000,8.71125,10.5188,8.68027,9.45742,5061181.2825153,0
+DDS.US,D,20080724,000000,9.54463,9.54463,8.3882,8.48552,1909070.727619,0
+DDS.US,D,20080725,000000,8.64938,8.78387,8.07269,8.18603,1486363.8111947,0
+DDS.US,D,20080728,000000,8.12955,8.45197,7.78144,7.78989,2272311.4849425,0
+DDS.US,D,20080729,000000,7.83804,8.57442,7.77339,8.43501,1802901.5071229,0
+DDS.US,D,20080730,000000,8.42713,8.80027,7.78989,8.15372,1904072.4807745,0
+DDS.US,D,20080731,000000,7.79783,8.60854,7.79783,8.17798,1068093.8016693,0
+DDS.US,D,20080801,000000,8.25153,8.3882,7.90267,8.21846,1051017.2496468,0
+DDS.US,D,20080804,000000,8.32506,8.50105,7.82193,8.12955,1439835.9047445,0
+DDS.US,D,20080805,000000,8.22717,8.8412,8.22717,8.70398,2943660.3426612,0
+DDS.US,D,20080806,000000,9.3598,9.3598,8.0325,8.46052,1853827.2799118,0
+DDS.US,D,20080807,000000,8.62456,8.90565,7.97565,8.08084,3115549.5979278,0
+DDS.US,D,20080808,000000,8.20234,8.85836,8.04812,8.77476,2359042.7271045,0
+DDS.US,D,20080811,000000,8.62456,10.1757,8.53518,9.38445,3364969.1849735,0
+DDS.US,D,20080812,000000,9.70665,9.70665,8.90565,9.1968,1640625.725996,0
+DDS.US,D,20080813,000000,9.20531,9.20531,8.49312,8.94386,1681963.3482518,0
+DDS.US,D,20080814,000000,9.05843,9.30296,8.83297,9.14656,4978472.2731951,0
+DDS.US,D,20080815,000000,9.81846,10.0317,9.23661,9.66782,2460117.6820813,0
+DDS.US,D,20080818,000000,9.60338,10.0554,9.33517,9.74556,2078614.3838281,0
+DDS.US,D,20080819,000000,9.61193,9.79483,8.88112,9.16268,1397149.8004395,0
+DDS.US,D,20080820,000000,9.11623,9.4489,8.75751,9.14656,1394030.7762319,0
+DDS.US,D,20080821,000000,8.92013,9.12287,8.69666,8.96111,1049304.7407533,0
+DDS.US,D,20080822,000000,9.29438,9.60338,9.0916,9.58629,1000783.655437,0
+DDS.US,D,20080825,000000,9.58629,9.66024,8.89666,8.9284,1172526.2448156,0
+DDS.US,D,20080826,000000,9.08212,9.21291,8.68027,9.1968,819784.23271107,0
+DDS.US,D,20080827,000000,9.13045,9.58629,8.95294,9.30296,1095008.5748397,0
+DDS.US,D,20080828,000000,9.30296,10.6034,9.23661,10.1445,2130755.6897317,0
+DDS.US,D,20080829,000000,10.0071,10.659,9.95021,10.3293,1377936.5691136,0
+DDS.US,D,20080902,000000,10.5359,11.6723,10.4118,10.5596,2202165.0947757,0
+DDS.US,D,20080903,000000,11.1708,11.1708,10.4773,10.878,1926984.0138082,0
+DDS.US,D,20080904,000000,10.1199,10.936,10.1105,10.6847,1789466.2786933,0
+DDS.US,D,20080905,000000,10.5188,11.0915,10.3796,11.0097,1186593.5082588,0
+DDS.US,D,20080908,000000,11.4922,11.9083,11.2127,11.8676,2578957.1470588,0
+DDS.US,D,20080909,000000,11.8921,12.4342,10.6847,10.7653,3165944.6301293,0
+DDS.US,D,20080910,000000,11.131,11.131,10.2962,10.8364,1639855.4662965,0
+DDS.US,D,20080911,000000,10.8278,10.8278,9.66782,10.2309,2877650.1415655,0
+DDS.US,D,20080912,000000,10.0317,10.7815,9.88387,10.0621,2938227.3739041,0
+DDS.US,D,20080915,000000,10.0554,10.0554,9.17121,9.32662,2499208.8894053,0
+DDS.US,D,20080916,000000,9.38445,10.1028,9.30296,9.93323,1836670.5364684,0
+DDS.US,D,20080917,000000,9.79483,9.83556,8.70398,9.53607,3713892.6082391,0
+DDS.US,D,20080918,000000,9.79483,10.6932,8.8412,10.354,2954471.4123611,0
+DDS.US,D,20080919,000000,10.7161,12.1338,10.5188,11.3416,3867574.1903902,0
+DDS.US,D,20080922,000000,11.2705,11.406,10.1105,10.2309,1762252.8979954,0
+DDS.US,D,20080923,000000,10.3218,10.5188,9.31811,9.32662,1674253.365205,0
+DDS.US,D,20080924,000000,9.40814,10.0716,9.01862,9.47923,1786137.2795811,0
+DDS.US,D,20080925,000000,9.58629,10.5188,9.58629,10.1445,1476529.8106477,0
+DDS.US,D,20080926,000000,10.1105,10.4212,9.72183,10.3881,1119500.7229828,0
+DDS.US,D,20080929,000000,10.1351,10.4773,8.55082,9.05843,2179750.5375206,0
+DDS.US,D,20080930,000000,9.13045,9.66024,9.07454,9.54463,1833481.8723426,0
+DDS.US,D,20081001,000000,9.40814,10.6761,9.3105,10.4687,2057095.649155,0
+DDS.US,D,20081002,000000,10.3056,10.5596,9.5019,9.81846,1970626.0842608,0
+DDS.US,D,20081003,000000,9.92467,10.2233,8.62456,8.94386,2098467.0362196,0
+DDS.US,D,20081006,000000,8.62456,9.02714,7.41781,8.49312,3121654.6974089,0
+DDS.US,D,20081007,000000,8.64938,8.73297,7.33659,7.75756,2068089.2598523,0
+DDS.US,D,20081008,000000,7.48243,8.24243,7.2803,7.81385,2684914.2823501,0
+DDS.US,D,20081009,000000,7.74922,7.76524,6.79467,6.87541,1554115.0102411,0
+DDS.US,D,20081010,000000,6.43084,8.0891,5.86468,8.0891,3701587.4457523,0
+DDS.US,D,20081013,000000,8.39586,8.39586,7.34462,7.6683,1553409.1147083,0
+DDS.US,D,20081014,000000,7.84645,7.90267,6.43908,6.94849,2188294.0892833,0
+DDS.US,D,20081015,000000,6.99673,7.06167,5.824,5.8805,1410648.3378854,0
+DDS.US,D,20081016,000000,5.95347,5.95347,5.17672,5.6137,3058143.0921605,0
+DDS.US,D,20081017,000000,5.09605,6.04248,4.99094,5.60564,6633578.8815413,0
+DDS.US,D,20081020,000000,5.72723,5.72723,5.09605,5.28976,2603261.4784534,0
+DDS.US,D,20081021,000000,5.33885,5.46028,4.86954,4.99094,18478026.883966,0
+DDS.US,D,20081022,000000,4.9826,5.07975,4.02815,4.10103,3991830.7968706,0
+DDS.US,D,20081023,000000,4.23891,4.23891,2.95257,3.17093,6687694.3736064,0
+DDS.US,D,20081024,000000,2.69365,3.05768,2.61281,2.70198,3791480.9732832,0
+DDS.US,D,20081027,000000,2.57252,3.78572,2.50761,3.65598,5716324.087187,0
+DDS.US,D,20081028,000000,3.84219,4.11733,3.17906,3.6721,4340471.439863,0
+DDS.US,D,20081029,000000,3.70469,4.14954,3.4379,3.97146,2589586.7309117,0
+DDS.US,D,20081030,000000,4.04445,4.24689,3.61558,3.74514,2734888.3095926,0
+DDS.US,D,20081031,000000,3.68023,4.48116,3.55903,4.31124,2544327.1150901,0
+DDS.US,D,20081103,000000,4.2792,4.55414,4.25473,4.38441,2115918.1665891,0
+DDS.US,D,20081104,000000,4.68352,4.70804,4.35189,4.46477,2896676.6112932,0
+DDS.US,D,20081105,000000,4.36799,4.43283,4.03629,4.03629,1222481.2793532,0
+DDS.US,D,20081106,000000,3.99611,4.27114,3.76117,3.80978,1487863.1797328,0
+DDS.US,D,20081107,000000,3.81757,3.98777,3.59966,3.7371,1133221.8971364,0
+DDS.US,D,20081110,000000,4.36799,4.44885,3.29194,3.45382,1567334.9880148,0
+DDS.US,D,20081111,000000,3.37316,3.51838,3.0897,3.12249,1390328.253923,0
+DDS.US,D,20081112,000000,3.04981,3.19479,2.87969,2.9119,1912829.1728923,0
+DDS.US,D,20081113,000000,2.99294,3.13037,2.59677,3.10592,2771258.2843617,0
+DDS.US,D,20081114,000000,2.94462,3.04147,2.66114,2.71003,2671380.9249451,0
+DDS.US,D,20081117,000000,2.71003,2.94462,2.62863,2.67734,2104499.3303318,0
+DDS.US,D,20081118,000000,2.6691,2.92027,2.43444,2.61281,2105439.4692253,0
+DDS.US,D,20081119,000000,2.66114,2.66114,2.43444,2.53974,2935585.2776199,0
+DDS.US,D,20081120,000000,2.62863,2.62863,2.28109,2.28915,2540679.4605954,0
+DDS.US,D,20081121,000000,2.35381,2.49963,2.02218,2.2485,2185327.006715,0
+DDS.US,D,20081124,000000,2.2973,2.58019,2.10331,2.42658,2249894.8173869,0
+DDS.US,D,20081125,000000,2.475,3.44578,2.475,3.03332,1909138.2572364,0
+DDS.US,D,20081126,000000,2.9119,3.08173,2.65319,3.03332,1424603.7553996,0
+DDS.US,D,20081128,000000,3.21917,3.21917,2.76644,2.96034,509211.30127763,0
+DDS.US,D,20081201,000000,2.847,2.89599,2.41842,2.45113,1896334.0086703,0
+DDS.US,D,20081202,000000,2.55623,2.83911,2.49963,2.81487,1701697.8238128,0
+DDS.US,D,20081203,000000,2.70198,3.04981,2.66114,2.9683,1548546.9822491,0
+DDS.US,D,20081204,000000,2.9119,3.20306,2.75846,2.97644,1669031.4265026,0
+DDS.US,D,20081205,000000,2.90385,3.3003,2.83911,3.2841,888190.68007725,0
+DDS.US,D,20081208,000000,3.38957,4.16624,3.31651,3.61558,1833546.2365093,0
+DDS.US,D,20081209,000000,3.56736,3.70469,3.15491,3.21917,918722.5083845,0
+DDS.US,D,20081210,000000,3.26789,3.46984,3.20306,3.34057,705787.90748784,0
+DDS.US,D,20081211,000000,3.26789,3.36475,2.99294,3.04147,777811.40999077,0
+DDS.US,D,20081212,000000,2.94462,3.21119,2.89599,3.13037,813213.81195943,0
+DDS.US,D,20081215,000000,3.09784,3.17093,2.95257,3.04981,1032215.5269274,0
+DDS.US,D,20081216,000000,3.0897,3.25205,2.9683,3.25205,913187.19005094,0
+DDS.US,D,20081217,000000,3.20306,3.38141,3.07388,3.32493,819601.6917138,0
+DDS.US,D,20081218,000000,3.4053,3.4053,3.07388,3.12249,1167350.7327252,0
+DDS.US,D,20081219,000000,3.29194,3.29194,3.05768,3.05768,1159641.8048287,0
+DDS.US,D,20081222,000000,3.08173,3.08173,2.49963,2.70198,2002665.7223086,0
+DDS.US,D,20081223,000000,2.67734,2.99294,2.6691,2.85532,1340891.2981695,0
+DDS.US,D,20081224,000000,2.85532,2.98469,2.78283,2.92831,596613.61901343,0
+DDS.US,D,20081226,000000,2.9119,2.99294,2.62863,2.78283,1240151.8809795,0
+DDS.US,D,20081229,000000,2.74209,2.95257,2.48343,2.79875,2744942.8365465,0
+DDS.US,D,20081230,000000,2.75005,3.11406,2.67734,3.06582,2467149.2035023,0
+DDS.US,D,20081231,000000,3.05768,3.27592,2.92831,3.21119,1686273.637118,0
+DDS.US,D,20090102,000000,3.19479,3.58347,3.17093,3.45382,1327979.4242755,0
+DDS.US,D,20090105,000000,3.46225,3.99611,3.39752,3.96352,1866938.5772074,0
+DDS.US,D,20090106,000000,3.96352,4.09297,3.89906,4.02027,1333269.9477457,0
+DDS.US,D,20090107,000000,3.93916,4.00397,3.66411,3.76117,1129667.0958658,0
+DDS.US,D,20090108,000000,3.94749,3.96352,3.45382,3.93109,928424.6151472,0
+DDS.US,D,20090109,000000,3.92315,3.93916,3.45382,3.45382,920316.8404474,0
+DDS.US,D,20090112,000000,3.46984,3.48614,3.04147,3.09784,1174285.1803212,0
+DDS.US,D,20090113,000000,3.12249,3.44578,3.06582,3.30854,1037573.5800151,0
+DDS.US,D,20090114,000000,3.18704,3.19479,2.87969,3.05768,1633175.3099164,0
+DDS.US,D,20090115,000000,3.04981,3.4053,2.95257,3.33263,1366525.1189082,0
+DDS.US,D,20090116,000000,3.39752,3.52689,3.20306,3.33263,1203679.5566338,0
+DDS.US,D,20090120,000000,3.4053,3.41355,2.99294,3.06582,1368596.3788947,0
+DDS.US,D,20090121,000000,3.06582,3.29194,2.99294,3.23548,1010521.637309,0
+DDS.US,D,20090122,000000,3.14677,3.2601,2.98469,3.10592,1132902.1866036,0
+DDS.US,D,20090123,000000,3.00924,3.42985,2.87163,3.30854,1183048.2033407,0
+DDS.US,D,20090126,000000,3.29194,3.61558,3.29194,3.53506,796603.63635766,0
+DDS.US,D,20090127,000000,3.54311,3.65598,3.42985,3.49467,686805.75407176,0
+DDS.US,D,20090128,000000,3.56736,3.76941,3.55903,3.7371,627848.17740267,0
+DDS.US,D,20090129,000000,3.68023,3.75367,3.53506,3.56736,654212.16213053,0
+DDS.US,D,20090130,000000,3.64006,3.66411,3.33263,3.51838,823187.09234236,0
+DDS.US,D,20090202,000000,3.46225,3.91537,3.4379,3.76117,1439822.1877911,0
+DDS.US,D,20090203,000000,3.79347,3.80978,3.48614,3.59966,1140782.0488444,0
+DDS.US,D,20090204,000000,3.51838,3.68023,3.46225,3.53506,775535.45085134,0
+DDS.US,D,20090205,000000,3.49467,3.76941,3.48614,3.65598,764396.22941645,0
+DDS.US,D,20090206,000000,3.63161,3.89082,3.63161,3.80184,751415.77075472,0
+DDS.US,D,20090209,000000,3.84219,3.88276,3.64831,3.80978,670973.22422138,0
+DDS.US,D,20090210,000000,3.75367,3.80978,3.53506,3.59144,1009823.1278281,0
+DDS.US,D,20090211,000000,3.62368,3.74514,3.52689,3.6721,506429.92515728,0
+DDS.US,D,20090212,000000,3.52689,3.74514,3.48614,3.69682,835197.86790295,0
+DDS.US,D,20090213,000000,3.71293,3.79347,3.53506,3.60766,375530.09255632,0
+DDS.US,D,20090217,000000,3.49467,3.83406,3.32493,3.64831,2452686.2587067,0
+DDS.US,D,20090218,000000,3.71293,3.72904,3.46225,3.55115,1215378.0077136,0
+DDS.US,D,20090219,000000,3.62368,3.69682,3.36475,3.37316,555885.8736156,0
+DDS.US,D,20090220,000000,3.21119,3.4053,3.15491,3.27592,544690.72921623,0
+DDS.US,D,20090223,000000,3.29194,3.47827,3.08173,3.10592,909774.8340672,0
+DDS.US,D,20090224,000000,3.20306,3.46984,3.13037,3.46225,843271.87779398,0
+DDS.US,D,20090225,000000,3.39752,3.46984,2.88764,3.00924,1670779.8105054,0
+DDS.US,D,20090226,000000,3.11406,3.19479,2.9119,2.92831,726719.97860891,0
+DDS.US,D,20090227,000000,2.89599,3.00118,2.83118,2.87163,815869.62519724,0
+DDS.US,D,20090302,000000,2.8229,2.9119,2.74209,2.75846,799435.65969111,0
+DDS.US,D,20090303,000000,2.87163,2.89599,2.6691,2.70198,659488.96864714,0
+DDS.US,D,20090304,000000,2.71003,2.85532,2.70198,2.80661,518505.06488456,0
+DDS.US,D,20090305,000000,2.7182,2.80661,2.39434,2.42658,807172.02149471,0
+DDS.US,D,20090306,000000,2.56427,2.68531,2.42658,2.58019,937414.49547543,0
+DDS.US,D,20090309,000000,2.48343,2.9683,2.48343,2.76644,1337119.1359427,0
+DDS.US,D,20090310,000000,2.87163,3.61558,2.87163,3.53506,1124230.9616579,0
+DDS.US,D,20090311,000000,3.56736,3.75367,3.48614,3.68847,814357.59485566,0
+DDS.US,D,20090312,000000,3.68847,3.84219,3.46225,3.84219,1200361.1090245,0
+DDS.US,D,20090313,000000,3.85869,3.96352,3.72127,3.90704,749827.76959345,0
+DDS.US,D,20090316,000000,3.92315,4.22244,3.72904,3.76117,1043139.4977065,0
+DDS.US,D,20090317,000000,3.79347,4.24689,3.75367,4.24689,819433.92282034,0
+DDS.US,D,20090318,000000,4.23068,4.5622,4.04445,4.44885,961447.65324964,0
+DDS.US,D,20090319,000000,4.50561,4.50561,4.32745,4.42468,629092.19957488,0
+DDS.US,D,20090320,000000,4.35974,4.53783,3.89906,4.08492,1212410.9251451,0
+DDS.US,D,20090323,000000,4.23068,4.82917,4.17389,4.82917,1030326.8079383,0
+DDS.US,D,20090324,000000,4.75599,5.10411,4.70804,4.79665,856825.28305411,0
+DDS.US,D,20090325,000000,4.83723,5.31433,4.55414,4.97455,838566.96272549,0
+DDS.US,D,20090326,000000,5.06363,5.46028,5.0152,5.40321,827169.22947366,0
+DDS.US,D,20090327,000000,5.28976,5.36313,5.03936,5.09605,868716.82663383,0
+DDS.US,D,20090330,000000,4.90963,4.95843,4.61054,4.64302,917748.60468228,0
+DDS.US,D,20090331,000000,4.70804,4.82917,4.40053,4.61054,735219.21406007,0
+DDS.US,D,20090401,000000,4.48951,4.9826,4.35974,4.95066,775911.08434862,0
+DDS.US,D,20090402,000000,5.05577,5.54082,4.92601,5.43571,714323.01804828,0
+DDS.US,D,20090403,000000,5.34672,5.43571,5.16892,5.33885,480386.7061125,0
+DDS.US,D,20090406,000000,5.26599,5.26599,4.9826,5.12846,876298.08134725,0
+DDS.US,D,20090407,000000,5.02336,5.16098,4.90186,5.05577,541611.80071883,0
+DDS.US,D,20090408,000000,5.12846,5.48461,5.12846,5.46822,1094344.885318,0
+DDS.US,D,20090409,000000,5.65408,5.74288,5.39498,5.60564,1195883.0512646,0
+DDS.US,D,20090413,000000,5.54082,5.86468,5.44426,5.78354,902884.70278276,0
+DDS.US,D,20090414,000000,5.64612,5.80789,5.25791,5.33082,1002304.1269808,0
+DDS.US,D,20090415,000000,5.25791,5.54082,5.15262,5.45191,403247.83508476,0
+DDS.US,D,20090416,000000,5.53266,5.95347,5.41127,5.84829,809114.5531478,0
+DDS.US,D,20090417,000000,5.87253,6.28538,5.74288,6.14756,1172888.1613594,0
+DDS.US,D,20090420,000000,5.98569,5.99393,5.44426,5.57323,1042463.1463814,0
+DDS.US,D,20090421,000000,5.50844,5.83216,5.37933,5.75094,855810.22849123,0
+DDS.US,D,20090422,000000,5.62138,6.22035,5.58148,5.89709,885415.63485855,0
+DDS.US,D,20090423,000000,5.77529,6.01838,5.54082,5.64612,679643.39401682,0
+DDS.US,D,20090424,000000,5.68678,5.8805,5.58991,5.76723,724917.78194216,0
+DDS.US,D,20090427,000000,5.6137,5.75094,5.41922,5.50844,959189.63166484,0
+DDS.US,D,20090428,000000,5.41922,5.72723,5.33082,5.60564,573421.41600702,0
+DDS.US,D,20090429,000000,5.66222,6.20404,5.52472,6.01034,904702.7267036,0
+DDS.US,D,20090430,000000,5.97764,6.47111,5.97764,6.23638,848820.91308111,0
+DDS.US,D,20090501,000000,6.22839,6.47111,6.1072,6.25296,539198.67204387,0
+DDS.US,D,20090504,000000,6.42279,6.89977,6.02597,6.81078,995125.93967178,0
+DDS.US,D,20090505,000000,6.64106,7.01304,6.55993,6.81078,961207.07898733,0
+DDS.US,D,20090506,000000,6.97247,7.0696,6.47111,6.67319,1136410.5612623,0
+DDS.US,D,20090507,000000,6.90784,7.48243,6.37418,6.43908,1813938.3789812,0
+DDS.US,D,20090508,000000,6.55993,6.75439,6.3661,6.69771,916146.88656745,0
+DDS.US,D,20090511,000000,6.53584,6.86746,6.32545,6.66483,622442.64255273,0
+DDS.US,D,20090512,000000,6.78642,6.8595,6.19619,6.26081,974820.62781302,0
+DDS.US,D,20090513,000000,6.11543,6.28538,5.81595,5.86468,1092694.6302905,0
+DDS.US,D,20090514,000000,5.90483,6.47111,5.74288,6.14756,847791.08641439,0
+DDS.US,D,20090515,000000,6.1233,6.47111,5.98569,6.07516,920589.06921792,0
+DDS.US,D,20090518,000000,7.38538,8.30024,6.93237,8.23515,5066190.0808626,0
+DDS.US,D,20090519,000000,8.17798,8.74206,7.91895,8.12141,2887356.4689293,0
+DDS.US,D,20090520,000000,8.23515,8.51008,7.55476,7.62792,1632158.145053,0
+DDS.US,D,20090521,000000,7.50634,7.82193,7.42566,7.65217,1220411.0745171,0
+DDS.US,D,20090522,000000,7.78989,7.8786,7.42566,7.64423,912374.72434052,0
+DDS.US,D,20090526,000000,7.52272,8.69666,7.52272,8.57442,1354082.7868859,0
+DDS.US,D,20090527,000000,8.57442,8.77476,8.0891,8.16157,1281021.0165141,0
+DDS.US,D,20090528,000000,7.74922,7.8786,7.19092,7.50634,1441984.190701,0
+DDS.US,D,20090529,000000,7.43372,7.72496,7.32825,7.64423,1034684.5785668,0
+DDS.US,D,20090601,000000,7.75756,9.12287,7.74922,9.05843,1791896.2897727,0
+DDS.US,D,20090602,000000,8.97019,9.30296,8.67298,9.12287,1358989.2356566,0
+DDS.US,D,20090603,000000,8.89666,9.16268,8.14557,8.38098,1540884.4809646,0
+DDS.US,D,20090604,000000,8.47653,8.47653,7.68422,7.80591,1523895.5064147,0
+DDS.US,D,20090605,000000,7.92723,8.00797,7.60365,7.71681,1368634.3643045,0
+DDS.US,D,20090608,000000,7.72496,7.72496,7.31195,7.52272,987774.70771792,0
+DDS.US,D,20090609,000000,7.56318,7.97565,7.56318,7.87055,999256.85299162,0
+DDS.US,D,20090610,000000,7.92723,7.98379,7.54735,7.96758,1159537.3449517,0
+DDS.US,D,20090611,000000,8.00797,8.12955,7.72496,7.82193,994793.5673357,0
+DDS.US,D,20090612,000000,7.75756,8.15372,7.65217,8.12141,933985.25708732,0
+DDS.US,D,20090615,000000,7.90267,8.06473,7.69245,7.82193,901136.31877996,0
+DDS.US,D,20090616,000000,7.89472,7.95147,7.40141,7.43372,924621.85356235,0
+DDS.US,D,20090617,000000,7.41781,7.61171,7.07749,7.45789,720366.91881357,0
+DDS.US,D,20090618,000000,7.37734,7.46595,7.18286,7.26437,484815.17180941,0
+DDS.US,D,20090619,000000,7.38538,7.41781,7.1423,7.27223,1983852.3929361,0
+DDS.US,D,20090622,000000,7.17462,7.20732,6.67319,6.88368,979606.78945257,0
+DDS.US,D,20090623,000000,6.88368,6.98887,6.61695,6.65688,580041.4288215,0
+DDS.US,D,20090624,000000,6.76226,7.18286,6.6895,6.84338,503458.62198776,0
+DDS.US,D,20090625,000000,6.84338,7.23964,6.71403,7.23147,449245.0009473,0
+DDS.US,D,20090626,000000,6.99673,7.51437,6.99673,7.34462,1014036.3428693,0
+DDS.US,D,20090629,000000,7.36093,7.77339,7.12667,7.40955,704779.18382659,0
+DDS.US,D,20090630,000000,7.40955,7.60365,7.28835,7.44169,572487.60801517,0
+DDS.US,D,20090701,000000,7.54735,7.74107,7.41781,7.64423,567676.12276908,0
+DDS.US,D,20090702,000000,7.51437,7.51437,7.1423,7.26437,727032.30308979,0
+DDS.US,D,20090706,000000,7.23964,7.49041,6.98061,7.13471,942112.02449202,0
+DDS.US,D,20090707,000000,7.11851,7.22334,6.78642,6.86746,661351.30887946,0
+DDS.US,D,20090708,000000,7.09388,7.09388,6.47111,6.69771,981482.84663844,0
+DDS.US,D,20090709,000000,6.73004,6.83534,6.56824,6.70588,680301.80778734,0
+DDS.US,D,20090710,000000,6.62496,6.72207,6.34962,6.41452,705228.677843,0
+DDS.US,D,20090713,000000,6.49548,6.76226,6.37418,6.72207,907288.90002338,0
+DDS.US,D,20090714,000000,6.72207,6.81894,6.57614,6.68161,523816.69136019,0
+DDS.US,D,20090715,000000,6.738,7.10202,6.69771,7.07749,832418.60208316,0
+DDS.US,D,20090716,000000,7.00477,7.0696,6.66483,6.84338,1173282.7875614,0
+DDS.US,D,20090717,000000,6.82717,6.94054,6.58427,6.60892,1187601.1767697,0
+DDS.US,D,20090720,000000,6.67319,7.0696,6.60066,6.90784,2585825.1201876,0
+DDS.US,D,20090721,000000,7.03738,7.0857,6.51954,6.63317,998287.16989049,0
+DDS.US,D,20090722,000000,6.59224,6.81894,6.55224,6.71403,790874.17037382,0
+DDS.US,D,20090723,000000,6.6895,7.49825,6.64106,7.32019,1316668.2133461,0
+DDS.US,D,20090724,000000,7.21518,7.54735,7.21518,7.43372,616532.74587217,0
+DDS.US,D,20090727,000000,7.44169,7.86256,7.31195,7.81385,983735.59247186,0
+DDS.US,D,20090728,000000,7.75756,8.16956,7.60365,8.0325,864499.39099158,0
+DDS.US,D,20090729,000000,7.95147,8.28451,7.93563,8.21846,801613.48985514,0
+DDS.US,D,20090730,000000,8.34792,8.73297,8.23515,8.48552,794768.73003244,0
+DDS.US,D,20090731,000000,8.46052,8.69666,8.30914,8.58313,425918.7938562,0
+DDS.US,D,20090803,000000,8.59119,9.01009,8.46052,8.95294,842296.9189415,0
+DDS.US,D,20090804,000000,8.96111,9.13994,8.74206,9.02714,693302.31430427,0
+DDS.US,D,20090805,000000,8.98564,9.07454,8.60854,8.87294,714527.71720131,0
+DDS.US,D,20090806,000000,8.89666,9.21291,8.74938,8.77476,545131.78203045,0
+DDS.US,D,20090807,000000,9.05843,9.70001,8.91201,9.37686,1631479.6834272,0
+DDS.US,D,20090810,000000,9.27828,9.42425,9.13994,9.30296,607013.18010675,0
+DDS.US,D,20090811,000000,9.22902,9.27828,9.01862,9.11623,744250.24524896,0
+DDS.US,D,20090812,000000,9.09823,9.49337,9.04327,9.36834,790100.74522353,0
+DDS.US,D,20090813,000000,9.32662,9.49337,8.85836,9.16268,1086295.1438832,0
+DDS.US,D,20090814,000000,9.09823,9.14656,8.41122,8.46052,1143085.441891,0
+DDS.US,D,20090817,000000,8.17798,8.35595,7.98379,8.08084,1262261.4998056,0
+DDS.US,D,20090818,000000,8.37312,8.69666,8.17798,8.57442,1306527.1640698,0
+DDS.US,D,20090819,000000,8.39586,8.49312,8.12955,8.17798,1083094.8731043,0
+DDS.US,D,20090820,000000,8.18603,8.49312,8.14557,8.46846,1026474.4542905,0
+DDS.US,D,20090821,000000,8.59119,8.71944,8.46052,8.70398,625660.85088621,0
+DDS.US,D,20090824,000000,8.81666,9.12287,8.74938,8.80841,673696.56707669,0
+DDS.US,D,20090825,000000,8.84927,9.62797,8.84927,9.47163,1136584.6610573,0
+DDS.US,D,20090826,000000,9.4858,9.68396,9.27828,9.33517,621377.99592701,0
+DDS.US,D,20090827,000000,9.41572,9.45742,9.09823,9.34368,415296.59605521,0
+DDS.US,D,20090828,000000,9.43279,9.54463,9.30296,9.4489,620735.40941059,0
+DDS.US,D,20090831,000000,9.34368,9.52755,9.17121,9.22902,716946.12162763,0
+DDS.US,D,20090901,000000,9.06789,9.54463,8.93655,8.95294,886022.34626567,0
+DDS.US,D,20090902,000000,8.92013,9.0916,8.80841,8.96111,401447.74871858,0
+DDS.US,D,20090903,000000,8.96111,9.06789,8.77476,8.97019,588615.57994207,0
+DDS.US,D,20090904,000000,8.97737,9.39298,8.92013,9.34368,704477.41084844,0
+DDS.US,D,20090908,000000,9.53607,9.70001,9.20531,9.58629,923219.55884918,0
+DDS.US,D,20090909,000000,9.55221,10.2233,9.47163,10.0716,1211183.7853773,0
+DDS.US,D,20090910,000000,10.0869,10.4687,9.88387,10.3626,905987.89973644,0
+DDS.US,D,20090911,000000,10.4687,10.5596,10.0952,10.3881,1022452.2214489,0
+DDS.US,D,20090914,000000,10.354,10.9026,10.247,10.7313,1284857.5429076,0
+DDS.US,D,20090915,000000,10.7398,11.0343,10.7398,10.9843,860507.75750782,0
+DDS.US,D,20090916,000000,11.1225,11.4997,11.0097,11.4997,1217275.1679049,0
+DDS.US,D,20090917,000000,11.476,11.9718,11.4542,11.6238,1137312.7147459,0
+DDS.US,D,20090918,000000,11.2127,11.7198,11.2127,11.64,1633407.4429766,0
+DDS.US,D,20090921,000000,11.5577,11.9224,11.3491,11.8591,1245953.097182,0
+DDS.US,D,20090922,000000,11.9718,12.1963,11.8011,12.0363,987639.64848295,0
+DDS.US,D,20090923,000000,12.092,12.1596,11.7755,11.8343,853967.93611411,0
+DDS.US,D,20090924,000000,11.8506,11.9138,11.4466,11.657,828195.89068955,0
+DDS.US,D,20090925,000000,11.5832,11.7122,11.3416,11.476,594398.85858985,0
+DDS.US,D,20090928,000000,11.5416,11.9718,11.3568,11.8506,822640.52450079,0
+DDS.US,D,20090929,000000,11.8856,11.9718,11.476,11.7274,600462.8072103,0
+DDS.US,D,20090930,000000,11.8011,11.8011,11.2127,11.406,918319.44098011,0
+DDS.US,D,20091001,000000,11.3416,11.3568,10.6847,10.7483,1214942.2306507,0
+DDS.US,D,20091002,000000,10.5805,10.8449,10.4212,10.5958,640425.56866003,0
+DDS.US,D,20091005,000000,10.659,11.4126,10.659,11.406,1248385.218562,0
+DDS.US,D,20091006,000000,11.5577,11.8856,11.4466,11.7274,1092638.707326,0
+DDS.US,D,20091007,000000,11.6875,12.0693,11.6495,11.8343,906431.06285122,0
+DDS.US,D,20091008,000000,11.9479,12.1338,11.8676,11.9565,1295022.8606403,0
+DDS.US,D,20091009,000000,11.9318,12.0996,11.7678,12.004,814544.35645402,0
+DDS.US,D,20091012,000000,12.092,12.3603,11.8921,11.9393,722327.38802129,0
+DDS.US,D,20091013,000000,11.8998,12.3518,11.8998,12.1963,836917.76284838,0
+DDS.US,D,20091014,000000,12.3763,12.4086,12.1963,12.3025,821295.20790238,0
+DDS.US,D,20091015,000000,12.2124,12.4732,12.0278,12.092,975154.05529937,0
+DDS.US,D,20091016,000000,11.9479,12.1253,11.7122,11.7755,1139377.6438307,0
+DDS.US,D,20091019,000000,11.9224,12.4893,11.8856,12.2939,1227223.1246812,0
+DDS.US,D,20091020,000000,12.3357,12.4893,12.2048,12.3763,1284689.7740142,0
+DDS.US,D,20091021,000000,12.3518,12.7157,12.1082,12.1168,1151716.5711262,0
+DDS.US,D,20091022,000000,12.151,12.604,12.151,12.4809,738315.02496183,0
+DDS.US,D,20091023,000000,12.5055,12.6296,12.0278,12.0693,998987.78967194,0
+DDS.US,D,20091026,000000,12.1813,12.3763,11.7357,11.7517,945692.14936922,0
+DDS.US,D,20091027,000000,11.8097,11.9083,11.3822,11.3975,1100842.5007008,0
+DDS.US,D,20091028,000000,11.3568,11.5653,10.878,10.9446,1427303.884949,0
+DDS.US,D,20091029,000000,11.1385,11.4997,10.9446,11.406,567047.25320622,0
+DDS.US,D,20091030,000000,11.3111,11.4997,10.8534,11.0174,1039318.798567,0
+DDS.US,D,20091102,000000,11.0991,11.1385,10.7075,10.9928,1087773.4094161,0
+DDS.US,D,20091103,000000,10.7483,11.0343,10.6761,10.97,860517.25386028,0
+DDS.US,D,20091104,000000,11.0915,11.188,10.6676,10.6847,1077955.2361233,0
+DDS.US,D,20091105,000000,10.4773,10.9274,10.1691,10.7653,1086523.0563422,0
+DDS.US,D,20091106,000000,10.6847,10.9766,10.4942,10.8107,964831.520176,0
+DDS.US,D,20091109,000000,10.9766,11.4846,10.862,11.4619,841516.10773928,0
+DDS.US,D,20091110,000000,11.4466,11.7517,11.3738,11.534,571237.25494136,0
+DDS.US,D,20091111,000000,11.6646,11.8097,11.0011,11.0991,1271465.5756393,0
+DDS.US,D,20091112,000000,11.041,11.2788,10.4269,10.4773,1218268.064312,0
+DDS.US,D,20091113,000000,10.4942,10.7075,10.2876,10.6676,2004204.131407,0
+DDS.US,D,20091116,000000,10.8193,10.9274,10.5673,10.7815,1422929.231916,0
+DDS.US,D,20091117,000000,11.7517,11.9718,11.4466,11.7357,3581056.5748866,0
+DDS.US,D,20091118,000000,11.6495,11.8181,11.5093,11.7678,954391.86337231,0
+DDS.US,D,20091119,000000,11.4846,11.6723,11.3349,11.5482,923699.65222351,0
+DDS.US,D,20091120,000000,12.2779,12.7726,12.1424,12.6684,4673524.3478684,0
+DDS.US,D,20091123,000000,12.9403,13.4938,12.82,13.2807,2835094.8758944,0
+DDS.US,D,20091124,000000,13.3621,13.4352,12.82,13.2019,1392459.6574749,0
+DDS.US,D,20091125,000000,13.2958,13.9051,13.1696,13.8654,2284237.8484813,0
+DDS.US,D,20091127,000000,13.2958,14.0094,13.2321,13.6607,1115699.0165482,0
+DDS.US,D,20091130,000000,13.6692,13.8739,13.3374,13.744,1994874.4926907,0
+DDS.US,D,20091201,000000,13.8739,14.2387,13.8321,13.9146,1685845.246107,0
+DDS.US,D,20091202,000000,13.9591,14.0266,13.4266,13.7677,2031948.2526922,0
+DDS.US,D,20091203,000000,13.6947,13.8558,13.3706,13.543,1921361.1180019,0
+DDS.US,D,20091204,000000,13.9146,14.18,13.3459,13.8483,1265392.1306664,0
+DDS.US,D,20091207,000000,13.8899,14.1553,13.8236,14.0766,1190787.7305951,0
+DDS.US,D,20091208,000000,13.9914,14.3725,13.8654,14.2141,1438437.8306326,0
+DDS.US,D,20091209,000000,14.1896,14.3488,14.0094,14.108,1051625.0162042,0
+DDS.US,D,20091210,000000,14.2302,14.3639,14.0832,14.2141,833411.4984903,0
+DDS.US,D,20091211,000000,14.3639,14.7146,14.326,14.5344,1432902.512299,0
+DDS.US,D,20091214,000000,14.7892,15.069,14.4785,14.8765,1460540.0634066,0
+DDS.US,D,20091215,000000,14.8379,15.0271,14.649,14.8691,1566223.9147771,0
+DDS.US,D,20091216,000000,15.0196,15.4083,14.9504,15.214,1273667.6742596,0
+DDS.US,D,20091217,000000,15.1077,15.6365,14.9895,15.3598,1956120.9334542,0
+DDS.US,D,20091218,000000,15.466,15.466,14.8842,15.2377,2133185.7008111,0
+DDS.US,D,20091221,000000,15.3911,15.613,15.2055,15.539,1323990.9562425,0
+DDS.US,D,20091222,000000,15.5304,15.701,15.3353,15.5874,960384.06177419,0
+DDS.US,D,20091223,000000,15.5067,15.9788,15.4991,15.9702,1017025.5835935,0
+DDS.US,D,20091224,000000,15.9296,16.1381,15.8631,15.9939,426157.25781795,0
+DDS.US,D,20091228,000000,16.0033,16.3133,16.0033,16.1939,938899.09190991,0
+DDS.US,D,20091229,000000,16.2111,16.2896,16.0109,16.0669,645923.95673402,0
+DDS.US,D,20091230,000000,16.0033,16.0033,15.1647,15.3429,1579424.8998459,0
+DDS.US,D,20091231,000000,15.3116,15.4906,14.8842,14.9257,853332.7356496,0
+DDS.US,D,20100104,000000,15.1647,15.3836,14.9173,15.1153,1220997.7380689,0
+DDS.US,D,20100105,000000,15.069,15.4244,14.9333,15.2055,1117921.1630237,0
+DDS.US,D,20100106,000000,15.1324,15.5238,15.1324,15.3429,1191496.7915788,0
+DDS.US,D,20100107,000000,15.3997,15.3997,14.8303,14.9657,1328095.4908056,0
+DDS.US,D,20100108,000000,14.8936,14.9419,14.6007,14.649,752666.12382855,0
+DDS.US,D,20100111,000000,14.7232,14.8303,14.2615,14.5127,1131369.0532566,0
+DDS.US,D,20100112,000000,14.3574,14.4377,13.8483,14.1316,1002336.8366393,0
+DDS.US,D,20100113,000000,14.2141,14.4046,13.8654,14.3002,735814.31881419,0
+DDS.US,D,20100114,000000,14.2454,14.2454,13.8739,13.9676,547589.22701689,0
+DDS.US,D,20100115,000000,13.9837,14.2387,13.7677,13.9752,738442.69814491,0
+DDS.US,D,20100119,000000,14.0597,14.4131,13.9752,14.3335,912319.85652631,0
+DDS.US,D,20100120,000000,14.2216,14.254,13.653,13.9837,863656.32592325,0
+DDS.US,D,20100121,000000,13.9914,14.3002,13.543,13.6218,1007508.1281286,0
+DDS.US,D,20100122,000000,13.5971,14.017,13.2464,13.3876,1322401.8999311,0
+DDS.US,D,20100125,000000,13.5261,13.7772,13.419,13.6692,963859.72677432,0
+DDS.US,D,20100126,000000,13.5819,13.7991,13.3792,13.4522,640785.3749032,0
+DDS.US,D,20100127,000000,13.3792,13.4522,13.1044,13.3288,668746.85714479,0
+DDS.US,D,20100128,000000,13.3374,13.3535,12.9972,13.1451,674758.04825159,0
+DDS.US,D,20100129,000000,13.1867,13.5734,13.1867,13.3961,1091757.6568478,0
+DDS.US,D,20100201,000000,13.4769,13.8407,13.2807,13.8236,1075178.0806041,0
+DDS.US,D,20100202,000000,13.8236,13.8739,13.3535,13.5971,1422057.6777903,0
+DDS.US,D,20100203,000000,13.6133,13.9752,13.5014,13.9676,925378.39630828,0
+DDS.US,D,20100204,000000,13.8407,14.2302,13.1119,13.1215,1181146.8225481,0
+DDS.US,D,20100205,000000,13.1044,13.1044,12.0845,12.837,2355519.5803421,0
+DDS.US,D,20100208,000000,12.7793,13.2721,12.4256,12.6296,1298401.4518153,0
+DDS.US,D,20100209,000000,12.8276,13.0635,12.5545,12.948,1267759.8878796,0
+DDS.US,D,20100210,000000,12.9233,13.0388,12.6437,12.837,524441.34032195,0
+DDS.US,D,20100211,000000,12.8124,13.2558,12.5726,13.2388,705357.40617635,0
+DDS.US,D,20100212,000000,13.1375,13.5014,12.7499,13.2807,899268.70279627,0
+DDS.US,D,20100216,000000,13.3535,14.035,13.3535,13.9752,954907.83185594,0
+DDS.US,D,20100217,000000,14.017,14.0832,13.6607,13.8483,608937.77420519,0
+DDS.US,D,20100218,000000,13.7915,13.816,13.5573,13.8076,440199.19765458,0
+DDS.US,D,20100219,000000,13.7183,13.9146,13.6947,13.8975,559585.23047367,0
+DDS.US,D,20100222,000000,13.9431,13.9837,13.7364,13.76,578334.19567935,0
+DDS.US,D,20100223,000000,13.6947,13.7517,13.1526,13.3374,1277436.6710358,0
+DDS.US,D,20100224,000000,13.3459,13.6047,13.3459,13.5506,651890.83152935,0
+DDS.US,D,20100225,000000,13.3129,13.8076,13.2095,13.7677,461624.02395327,0
+DDS.US,D,20100226,000000,13.8236,13.8739,13.5506,13.6454,504646.72119547,0
+DDS.US,D,20100301,000000,14.2387,16.3133,14.1724,16.2025,5258542.9205289,0
+DDS.US,D,20100302,000000,16.1796,16.4117,15.4244,15.6204,2756699.3208912,0
+DDS.US,D,20100303,000000,15.7409,16.2982,15.7334,16.1381,1637782.0960095,0
+DDS.US,D,20100304,000000,16.3701,17.3748,16.3133,17.2761,2486022.6764404,0
+DDS.US,D,20100305,000000,17.4705,18.0232,16.9806,17.9102,1985903.6050674,0
+DDS.US,D,20100308,000000,18.0381,18.1698,17.7312,17.9102,1132127.7063031,0
+DDS.US,D,20100309,000000,17.7955,17.8942,17.6241,17.7217,1111836.1113978,0
+DDS.US,D,20100310,000000,17.7151,18.5282,17.6164,18.2077,1082071.3773392,0
+DDS.US,D,20100311,000000,18.0809,18.4285,17.949,18.4285,679825.9350141,0
+DDS.US,D,20100312,000000,18.4979,18.5955,18.3643,18.4808,759447.57463482,0
+DDS.US,D,20100315,000000,18.389,18.6201,18.1548,18.6125,646880.97803187,0
+DDS.US,D,20100316,000000,18.6969,18.9442,18.5537,18.9442,853762.18181082,0
+DDS.US,D,20100317,000000,18.9945,19.2276,18.7622,19.0834,3576538.4214166,0
+DDS.US,D,20100318,000000,19.0115,19.0749,18.7377,18.878,735709.85893714,0
+DDS.US,D,20100319,000000,19.0192,19.0192,18.4523,18.4741,1277138.0635084,0
+DDS.US,D,20100322,000000,18.4675,19.2987,18.292,19.2987,701014.40765157,0
+DDS.US,D,20100323,000000,19.2417,19.7308,19.0192,19.7308,913196.6864034,0
+DDS.US,D,20100324,000000,19.6332,19.674,19.347,19.4123,857147.10388746,0
+DDS.US,D,20100325,000000,19.5518,19.7375,19.3973,19.4701,1390306.0957671,0
+DDS.US,D,20100326,000000,19.5442,19.6975,19.1091,19.149,1000017.6163387,0
+DDS.US,D,20100329,000000,19.1395,19.2579,18.7121,19.149,887963.8227685,0
+DDS.US,D,20100330,000000,19.0504,19.3973,19.0504,19.1395,827346.49471957,0
+DDS.US,D,20100331,000000,18.9774,19.3716,18.9604,19.092,973350.80348236,0
+DDS.US,D,20100401,000000,19.3232,19.7924,19.2987,19.4617,765398.62217606,0
+DDS.US,D,20100405,000000,19.6256,20.7876,19.3564,20.7561,1176764.7834634,0
+DDS.US,D,20100406,000000,20.546,20.9191,20.5138,20.7392,970789.95376915,0
+DDS.US,D,20100407,000000,20.8284,21.1525,20.4661,20.9838,1355970.4507248,0
+DDS.US,D,20100408,000000,21.0558,21.1173,20.5865,20.8284,833228.95749303,0
+DDS.US,D,20100409,000000,20.854,21.8622,20.7876,21.7742,1317275.9799036,0
+DDS.US,D,20100412,000000,21.8622,21.8622,21.2424,21.2747,1048159.9027067,0
+DDS.US,D,20100413,000000,21.2747,21.5837,21.1173,21.3552,882168.9374677,0
+DDS.US,D,20100414,000000,21.4756,22.2728,21.4756,22.249,1037648.4956844,0
+DDS.US,D,20100415,000000,22.2566,22.7854,22.0489,22.7286,1173915.8777255,0
+DDS.US,D,20100416,000000,22.5912,22.7114,21.993,22.1003,1174038.2751573,0
+DDS.US,D,20100419,000000,22.1003,22.4357,21.4595,22.3531,1095587.8523399,0
+DDS.US,D,20100420,000000,22.485,22.7286,22.2243,22.4689,840998.02895511,0
+DDS.US,D,20100421,000000,22.4689,22.9314,22.4206,22.8014,1315839.9203816,0
+DDS.US,D,20100422,000000,22.4604,23.8951,22.4434,23.7919,1556990.2947357,0
+DDS.US,D,20100423,000000,23.9283,24.7767,23.8062,24.7284,1537805.5524671,0
+DDS.US,D,20100426,000000,24.676,25.2515,24.6381,25.0202,0,0
+DDS.US,D,20100427,000000,24.8172,25.003,23.9349,23.9596,2090456.3353449,0
+DDS.US,D,20100428,000000,24.1369,24.4694,23.6013,23.7501,1006603.8643444,0
+DDS.US,D,20100429,000000,24.0081,24.4127,23.8488,24.2507,1158611.9781621,0
+DDS.US,D,20100430,000000,24.2667,24.3453,22.631,22.7114,1103092.0810834,0
+DDS.US,D,20100503,000000,23.1123,24.1672,23.0052,24.0402,1239270.8305015,0
+DDS.US,D,20100504,000000,23.7245,23.7245,22.6942,22.8676,1224870.1395718,0
+DDS.US,D,20100505,000000,22.4434,23.4117,21.8394,23.0953,1830466.2528617,0
+DDS.US,D,20100506,000000,21.4756,21.903,18.0637,19.8635,4373708.673471,0
+DDS.US,D,20100507,000000,19.7375,20.3031,18.3643,18.7537,2490251.7187356,0
+DDS.US,D,20100510,000000,19.8711,21.7247,19.8711,21.6869,2345921.9334564,0
+DDS.US,D,20100511,000000,21.25,22.2071,21.0398,21.5173,1332875.3215435,0
+DDS.US,D,20100512,000000,21.7097,22.0831,21.5003,22.0005,1186321.2794883,0
+DDS.US,D,20100513,000000,22.0005,22.0347,20.7468,20.8046,1472615.2031339,0
+DDS.US,D,20100514,000000,22.2804,23.5937,21.8546,22.4529,7288530.7040135,0
+DDS.US,D,20100517,000000,23.0119,23.1579,21.5258,22.4357,2608222.7950382,0
+DDS.US,D,20100518,000000,22.8905,23.0289,21.3212,21.4595,1877248.4505275,0
+DDS.US,D,20100519,000000,21.3126,21.9686,21.1173,21.5837,2299787.5980584,0
+DDS.US,D,20100520,000000,21.3466,21.3466,20.2786,20.6825,2866743.0531909,0
+DDS.US,D,20100521,000000,20.2304,22.1655,20.2304,22.0659,3035496.4018452,0
+DDS.US,D,20100524,000000,22.2308,22.4082,21.7828,21.9847,1869030.9401992,0
+DDS.US,D,20100525,000000,21.2253,22.4005,21.069,22.3606,2331735.4380323,0
+DDS.US,D,20100526,000000,22.6866,23.0783,21.9116,22.0347,1908740.4655834,0
+DDS.US,D,20100527,000000,22.7038,23.1037,22.32,23.0451,1182165.042562,0
+DDS.US,D,20100528,000000,23.0052,23.3882,22.647,23.2052,1312400.1304907,0
+DDS.US,D,20100601,000000,22.8423,23.461,22.2243,22.2394,1399379.332967,0
+DDS.US,D,20100602,000000,22.5245,22.5578,21.4841,22.0745,1853009.53845,0
+DDS.US,D,20100603,000000,22.3125,22.6394,21.7989,22.4206,1487423.1820689,0
+DDS.US,D,20100604,000000,21.6558,21.6558,20.1184,20.49,3079872.856888,0
+DDS.US,D,20100607,000000,20.546,20.9106,19.8169,19.8892,1786101.4044718,0
+DDS.US,D,20100608,000000,19.9705,20.4235,19.2579,20.3031,1610425.2148745,0
+DDS.US,D,20100609,000000,20.5233,21.0236,20.1345,20.3108,1321709.7213517,0
+DDS.US,D,20100610,000000,20.7723,21.4756,20.6444,21.4756,1061339.7847702,0
+DDS.US,D,20100611,000000,21.0785,21.5666,20.8615,21.2253,2088370.3032546,0
+DDS.US,D,20100614,000000,21.6406,22.3606,21.5837,22.0573,1707892.6110671,0
+DDS.US,D,20100615,000000,21.9601,22.3531,21.6944,22.3125,1113084.3541711,0
+DDS.US,D,20100616,000000,22.0573,22.4604,21.9192,22.1655,1025935.272501,0
+DDS.US,D,20100617,000000,22.1655,22.4129,21.6944,22.2147,1426706.6698943,0
+DDS.US,D,20100618,000000,22.32,22.4357,21.6869,21.7324,1214239.5005688,0
+DDS.US,D,20100621,000000,22.0347,22.2071,20.854,20.9923,1302256.9709139,0
+DDS.US,D,20100622,000000,21.1269,21.4435,19.9148,20.1829,1341506.4507788,0
+DDS.US,D,20100623,000000,20.0768,20.6511,19.4701,20.2304,1566178.5433153,0
+DDS.US,D,20100624,000000,20.0682,20.0768,19.1167,19.1575,1228709.8314163,0
+DDS.US,D,20100625,000000,19.3564,19.7698,19.0115,19.2902,1917451.7862395,0
+DDS.US,D,20100628,000000,19.2039,19.5099,18.5784,18.6201,1129547.863885,0
+DDS.US,D,20100629,000000,18.2173,18.2173,16.8904,17.0677,2095815.4435828,0
+DDS.US,D,20100630,000000,17.0305,17.9055,16.9323,17.3947,1974574.4565833,0
+DDS.US,D,20100701,000000,17.4239,17.7784,16.6553,17.6411,1712371.723977,0
+DDS.US,D,20100702,000000,17.8354,17.9728,16.7048,16.9654,931678.69858994,0
+DDS.US,D,20100706,000000,17.3094,17.6581,16.1068,16.3966,1344684.5634019,0
+DDS.US,D,20100707,000000,16.5235,17.0429,16.3966,16.9806,1315034.8407231,0
+DDS.US,D,20100708,000000,17.4402,17.5368,16.7294,17.0763,1135549.5586392,0
+DDS.US,D,20100709,000000,16.8979,17.3577,16.7777,17.3492,615832.12609071,0
+DDS.US,D,20100712,000000,17.3008,17.4239,16.8269,17.2855,978341.66427492,0
+DDS.US,D,20100713,000000,17.6013,18.2507,17.586,18.1302,1091596.218856,0
+DDS.US,D,20100714,000000,18.0884,18.0884,17.4705,17.8848,878303.92201674,0
+DDS.US,D,20100715,000000,17.9178,18.0551,17.2855,17.6828,900623.51574716,0
+DDS.US,D,20100716,000000,17.5368,17.5709,16.6553,16.737,934260.65130864,0
+DDS.US,D,20100719,000000,16.9399,16.956,16.3797,16.8269,679551.59594305,0
+DDS.US,D,20100720,000000,16.5473,17.2507,16.2574,17.2364,704676.83425008,0
+DDS.US,D,20100721,000000,17.4239,17.6743,16.9218,17.1001,786075.346931,0
+DDS.US,D,20100722,000000,17.4239,18.2003,17.4239,18.0809,1026919.7277058,0
+DDS.US,D,20100723,000000,18.0061,18.7717,17.5927,18.7291,852871.63498017,0
+DDS.US,D,20100726,000000,18.9774,19.437,18.4741,19.347,872741.16977607,0
+DDS.US,D,20100727,000000,19.5857,19.674,18.7879,18.8533,739088.45011215,0
+DDS.US,D,20100728,000000,18.7291,18.8457,18.0232,18.2507,738179.96572686,0
+DDS.US,D,20100729,000000,18.4059,18.8219,17.9566,18.5623,956957.98883689,0
+DDS.US,D,20100730,000000,18.2173,18.9356,17.8695,18.7121,635629.91066802,0
+DDS.US,D,20100802,000000,19.1888,19.6096,18.838,19.4123,786035.25122061,0
+DDS.US,D,20100803,000000,19.2276,19.347,18.5537,18.9017,985378.46144734,0
+DDS.US,D,20100804,000000,19.0115,19.4617,18.878,19.3716,894955.24847915,0
+DDS.US,D,20100805,000000,18.7794,19.1963,18.2761,18.3643,1647319.5993296,0
+DDS.US,D,20100806,000000,17.8439,18.3567,17.4791,17.9027,783831.04229975,0
+DDS.US,D,20100809,000000,18.0467,18.4059,17.9966,18.3158,673194.31554661,0
+DDS.US,D,20100810,000000,18.0381,18.1755,17.6411,17.9642,672359.69168045,0
+DDS.US,D,20100811,000000,17.4705,17.787,17.0925,17.2042,796222.72710901,0
+DDS.US,D,20100812,000000,16.5152,17.1152,16.428,16.9141,786925.79805125,0
+DDS.US,D,20100813,000000,16.4537,16.9055,15.9296,16.0584,1660702.0702454,0
+DDS.US,D,20100816,000000,15.9788,16.2488,15.5798,15.6441,1060230.8218329,0
+DDS.US,D,20100817,000000,15.8299,16.1625,15.701,15.7077,939359.13742906,0
+DDS.US,D,20100818,000000,15.6036,17.0429,15.6036,16.9882,2470426.5002512,0
+DDS.US,D,20100819,000000,16.9141,17.1881,16.6885,16.956,1367272.1653017,0
+DDS.US,D,20100820,000000,16.8668,17.4791,16.6952,17.4705,2953140.8678664,0
+DDS.US,D,20100823,000000,17.7151,17.787,17.2507,17.2676,869166.32065024,0
+DDS.US,D,20100824,000000,16.9882,17.6411,16.68,17.2761,2335865.2962019,0
+DDS.US,D,20100825,000000,17.0287,17.554,16.8979,17.4089,1271695.598399,0
+DDS.US,D,20100826,000000,17.4962,17.5292,17.1719,17.2507,976112.13174751,0
+DDS.US,D,20100827,000000,17.5132,17.586,17.0108,17.4477,1058788.4314093,0
+DDS.US,D,20100830,000000,17.2855,17.3492,16.973,16.9806,1474533.4663307,0
+DDS.US,D,20100831,000000,16.9074,17.7803,16.7948,17.6932,2042738.2193867,0
+DDS.US,D,20100901,000000,18.0232,18.4059,17.9178,18.2761,1063094.4996746,0
+DDS.US,D,20100902,000000,18.4362,18.9184,18.3567,18.9017,1220569.347058,0
+DDS.US,D,20100903,000000,19.2039,19.2342,18.7291,19.0115,1241705.0621818,0
+DDS.US,D,20100907,000000,18.9017,18.9442,18.5955,18.6589,766499.14391108,0
+DDS.US,D,20100908,000000,18.7537,19.0115,18.6892,18.7794,801658.86131689,0
+DDS.US,D,20100909,000000,19.1888,19.347,18.5955,18.8133,654742.90271798,0
+DDS.US,D,20100910,000000,18.8295,19.1963,18.6741,19.0353,757368.9285965,0
+DDS.US,D,20100913,000000,19.3072,19.5773,18.9697,19.0438,1056545.1819284,0
+DDS.US,D,20100914,000000,19.0192,19.5518,19.0192,19.347,1161385.9682305,0
+DDS.US,D,20100915,000000,19.2827,19.4845,19.0115,19.4059,682608.36628469,0
+DDS.US,D,20100916,000000,19.3564,19.4541,19.0834,19.3328,530875.64668835,0
+DDS.US,D,20100917,000000,19.5697,19.5697,18.9697,19.2276,793169.12221817,0
+DDS.US,D,20100920,000000,19.42,19.7622,19.149,19.528,995663.01116087,0
+DDS.US,D,20100921,000000,19.5025,19.528,19.0504,19.2579,1064155.9808494,0
+DDS.US,D,20100922,000000,19.1395,19.42,18.7121,19.002,870740.60485795,0
+DDS.US,D,20100923,000000,18.8457,19.2655,18.6041,18.8295,558517.41839712,0
+DDS.US,D,20100924,000000,19.22,19.3716,18.9945,19.3072,705027.14414081,0
+DDS.US,D,20100927,000000,19.2902,19.494,19.092,19.2039,679673.99337475,0
+DDS.US,D,20100928,000000,19.2276,19.3328,18.7962,19.3157,1048613.6173243,0
+DDS.US,D,20100929,000000,19.2417,19.364,19.0438,19.22,816861.46645412,0
+DDS.US,D,20100930,000000,19.385,19.4816,18.766,19.1282,1030090.454277,0
+DDS.US,D,20101001,000000,19.2902,19.6256,19.2579,19.4059,732073.81109545,0
+DDS.US,D,20101004,000000,19.3157,19.3888,18.8533,19.0438,612818.61691026,0
+DDS.US,D,20101005,000000,19.3072,19.42,19.0749,19.3811,476651.47414515,0
+DDS.US,D,20101006,000000,19.2987,19.42,19.1575,19.3157,769419.79986749,0
+DDS.US,D,20101007,000000,19.6663,20.9258,19.3232,20.7468,2929038.0701742,0
+DDS.US,D,20101008,000000,20.8284,22.4291,20.7561,22.3606,3284392.6343554,0
+DDS.US,D,20101011,000000,22.4206,22.4774,21.8783,21.9362,1065812.5667785,0
+DDS.US,D,20101012,000000,21.8783,21.8783,21.2338,21.4036,972058.24439761,0
+DDS.US,D,20101013,000000,21.5258,22.0573,21.4036,21.6719,792627.830128,0
+DDS.US,D,20101014,000000,21.6944,21.7666,21.1837,21.4841,852354.61134628,0
+DDS.US,D,20101015,000000,21.7172,21.8783,21.3552,21.5666,799743.7635709,0
+DDS.US,D,20101018,000000,21.6869,22.3125,21.542,22.0005,749085.99895135,0
+DDS.US,D,20101019,000000,21.6482,21.9448,21.1525,21.4273,805108.1475602,0
+DDS.US,D,20101020,000000,21.5334,21.832,21.468,21.558,590281.66222355,0
+DDS.US,D,20101021,000000,21.6784,21.993,21.1087,21.3212,624387.28450637,0
+DDS.US,D,20101022,000000,21.3789,21.5003,21.1762,21.3618,493016.85488351,0
+DDS.US,D,20101025,000000,21.542,22.2308,21.4841,22.1145,782506.82870681,0
+DDS.US,D,20101026,000000,21.9448,22.485,21.8394,22.2147,812977.45829822,0
+DDS.US,D,20101027,000000,22.0489,22.0489,21.069,21.394,1067496.5866146,0
+DDS.US,D,20101028,000000,21.5913,21.8084,20.691,20.9752,954376.0361182,0
+DDS.US,D,20101029,000000,20.9344,21.1087,20.6178,20.6349,1037766.672515,0
+DDS.US,D,20101101,000000,20.6748,20.854,20.4738,20.6112,907185.49529659,0
+DDS.US,D,20101102,000000,20.9106,21.0614,20.5308,20.7232,882000.11342398,0
+DDS.US,D,20101103,000000,20.7876,21.1762,20.6748,21.0614,853326.40474795,0
+DDS.US,D,20101104,000000,21.4435,22.3531,21.1933,22.2652,993164.41531378,0
+DDS.US,D,20101105,000000,22.3606,23.2791,22.3446,23.0204,846803.46575861,0
+DDS.US,D,20101108,000000,22.8829,23.2791,22.647,22.973,631934.77441105,0
+DDS.US,D,20101109,000000,23.0204,23.0621,22.647,22.7854,799060.02619383,0
+DDS.US,D,20101110,000000,22.8338,23.1721,22.647,23.1274,647460.2555319,0
+DDS.US,D,20101111,000000,22.9314,23.2384,22.6717,22.72,872519.58821868,0
+DDS.US,D,20101112,000000,25.8437,26.3025,24.75,24.9301,4910694.6953918,0
+DDS.US,D,20101115,000000,25.1499,25.5953,24.5018,24.6466,1670077.0804234,0
+DDS.US,D,20101116,000000,24.3453,24.948,23.717,24.0327,1073341.0639783,0
+DDS.US,D,20101117,000000,24.3377,25.4807,24.3055,25.3489,1243264.5742857,0
+DDS.US,D,20101118,000000,25.7242,25.9016,25.3974,25.4892,978549.52887875,0
+DDS.US,D,20101119,000000,25.3651,25.8844,25.3651,25.7546,1756679.5942521,0
+DDS.US,D,20101122,000000,25.9092,26.0221,25.407,25.8019,1885545.0971261,0
+DDS.US,D,20101123,000000,25.5139,26.4673,25.4391,26.0787,1730767.2138412,0
+DDS.US,D,20101124,000000,26.185,26.5789,26.071,26.4673,834987.89299857,0
+DDS.US,D,20101126,000000,26.2863,26.2863,25.8361,25.8437,384981.07355397,0
+DDS.US,D,20101129,000000,25.786,25.8779,25.0438,25.0932,1306352.0091244,0
+DDS.US,D,20101130,000000,24.8116,25.367,24.6865,25.222,1255612.9979338,0
+DDS.US,D,20101201,000000,25.7168,26.1042,25.6675,25.9346,896804.9269082,0
+DDS.US,D,20101202,000000,26.7099,27.9287,26.7099,27.9221,3796839.0263709,0
+DDS.US,D,20101203,000000,27.6569,28.1807,27.4852,28.1164,1516393.3879718,0
+DDS.US,D,20101206,000000,27.867,28.8612,27.867,28.6992,1550100.1634513,0
+DDS.US,D,20101207,000000,29.1846,29.2421,28.5124,28.6121,1141018.4025057,0
+DDS.US,D,20101208,000000,28.6121,29.4129,28.4397,29.1607,1137897.2679972,0
+DDS.US,D,20101209,000000,29.2253,29.5257,28.9106,29.1371,1196496.0935734,0
+DDS.US,D,20101210,000000,29.2328,29.5257,29.0471,29.4376,693850.99244635,0
+DDS.US,D,20101213,000000,29.5162,29.807,29.1371,29.2497,961736.76442452,0
+DDS.US,D,20101214,000000,29.1371,29.2745,28.7883,29.0167,1065056.0240325,0
+DDS.US,D,20101215,000000,29.0652,29.499,28.8054,29.0887,1073467.6820111,0
+DDS.US,D,20101216,000000,29.2573,30.4062,29.0395,30.212,1486771.0992001,0
+DDS.US,D,20101217,000000,30.1787,30.5777,29.8801,30.2034,1999297.6826363,0
+DDS.US,D,20101220,000000,30.4733,30.4733,29.807,30.2594,1702727.6504794,0
+DDS.US,D,20101221,000000,30.2826,31.2249,30.1787,31.1736,1549938.7254595,0
+DDS.US,D,20101222,000000,31.1416,31.3272,30.641,30.8497,1097324.6296896,0
+DDS.US,D,20101223,000000,30.8648,31.2249,30.515,31.0601,704416.21213258,0
+DDS.US,D,20101227,000000,30.7293,31.2457,30.3313,31.0193,584572.2440949,0
+DDS.US,D,20101228,000000,31.1994,31.2164,30.6657,30.7208,1286501.4670334,0
+DDS.US,D,20101229,000000,30.9027,31.1793,30.6061,31.0164,1960147.386897,0
+DDS.US,D,20101230,000000,31.0391,31.6295,31.0391,31.0828,644586.02618752,0
+DDS.US,D,20101231,000000,31.0592,31.224,30.5909,30.6895,728662.510262,0
+DDS.US,D,20110103,000000,31.1007,31.8448,30.954,31.4097,1168119.9372745,0
+DDS.US,D,20110104,000000,31.5329,31.7576,29.9294,30.4819,1309583.9344114,0
+DDS.US,D,20110105,000000,30.2676,31.1265,30.2676,30.8431,921809.87808408,0
+DDS.US,D,20110106,000000,31.15,32.5037,31.0193,32.0541,1769531.3245804,0
+DDS.US,D,20110107,000000,32.0456,32.2013,31.2876,32.1119,1877272.7189837,0
+DDS.US,D,20110110,000000,31.8931,32.2427,31.3852,32.0456,1692593.9872549,0
+DDS.US,D,20110111,000000,32.2492,32.2569,31.6314,31.9889,1276341.4250522,0
+DDS.US,D,20110112,000000,32.2492,32.3168,31.6627,31.8618,902060.63041935,0
+DDS.US,D,20110113,000000,31.8865,32.1539,31.4677,31.9793,919457.94812498,0
+DDS.US,D,20110114,000000,31.8694,32.5451,31.7576,32.4284,861324.44381933,0
+DDS.US,D,20110118,000000,32.4713,32.5215,31.3852,31.6068,1629026.4590419,0
+DDS.US,D,20110119,000000,31.5908,31.623,30.3246,30.3664,1530969.2338466,0
+DDS.US,D,20110120,000000,32.4046,35.9966,32.4046,33.9432,9732373.7482798,0
+DDS.US,D,20110121,000000,34.3305,34.3305,32.8814,32.9422,3441542.4954547,0
+DDS.US,D,20110124,000000,33.1642,33.2132,32.5215,33.0578,2452095.3745536,0
+DDS.US,D,20110125,000000,32.7992,33.0578,31.695,32.2569,1873446.744093,0
+DDS.US,D,20110126,000000,32.3633,32.7515,32.0541,32.6629,908495.991936,0
+DDS.US,D,20110127,000000,32.6959,33.7401,32.4627,33.6493,1115167.2208106,0
+DDS.US,D,20110128,000000,33.5269,33.8632,32.3961,32.53,1371203.6552199,0
+DDS.US,D,20110131,000000,32.5991,32.5991,31.9432,32.1329,1281985.4238638,0
+DDS.US,D,20110201,000000,32.4789,32.5696,31.8865,32.3244,779165.16779139,0
+DDS.US,D,20110202,000000,32.0939,32.2492,31.0601,31.239,1069208.0403578,0
+DDS.US,D,20110203,000000,32.496,33.6332,32.496,32.8653,1693951.9656566,0
+DDS.US,D,20110204,000000,32.6798,32.8899,32.2266,32.437,1192243.8379722,0
+DDS.US,D,20110207,000000,32.3548,33.1642,32.1614,32.7194,998311.43834677,0
+DDS.US,D,20110208,000000,32.8814,34.1751,32.7515,34.0074,1643669.8345343,0
+DDS.US,D,20110209,000000,33.9818,34.3857,33.4853,33.5022,944709.8044648,0
+DDS.US,D,20110210,000000,33.2311,33.9432,33.0929,33.4464,1145179.9151834,0
+DDS.US,D,20110211,000000,33.3205,34.5554,33.1885,34.0387,1197689.4685326,0
+DDS.US,D,20110214,000000,34.1751,34.4104,33.617,33.6824,1083504.2714104,0
+DDS.US,D,20110215,000000,33.7401,33.8632,33.2388,33.3581,569144.89194946,0
+DDS.US,D,20110216,000000,33.5508,34.378,33.4702,34.1194,526789.04967997,0
+DDS.US,D,20110217,000000,33.9752,34.9855,33.9432,34.4804,642860.85549073,0
+DDS.US,D,20110218,000000,34.6338,34.6585,33.6493,33.9507,569696.73554238,0
+DDS.US,D,20110222,000000,33.5924,33.6256,32.3793,32.7194,1191238.2797618,0
+DDS.US,D,20110223,000000,34.2568,34.7836,32.6323,33.6332,3240032.0065666,0
+DDS.US,D,20110224,000000,33.6332,34.4483,33.601,34.2985,2192232.9652535,0
+DDS.US,D,20110225,000000,34.3371,34.7836,33.7563,33.9432,1686900.3963803,0
+DDS.US,D,20110228,000000,34.1477,34.3505,33.6038,34.252,1879126.6180139,0
+DDS.US,D,20110301,000000,34.2673,34.63,33.4578,33.7089,1553879.7117301,0
+DDS.US,D,20110302,000000,33.817,34.3809,33.5695,33.9932,1747479.7390193,0
+DDS.US,D,20110303,000000,31.894,32.5886,31.3442,31.8287,4707026.4241948,0
+DDS.US,D,20110304,000000,32.0222,32.5781,31.9393,32.2342,2273433.109683,0
+DDS.US,D,20110307,000000,32.1443,32.6798,31.8134,31.9974,1637460.2751761,0
+DDS.US,D,20110308,000000,31.8542,33.3676,31.6704,33.1885,1671669.3021857,0
+DDS.US,D,20110309,000000,33.1971,33.9752,32.7194,33.7401,2185526.4301167,0
+DDS.US,D,20110310,000000,33.6038,33.7003,32.7849,33.1489,1491693.3752248,0
+DDS.US,D,20110311,000000,33.0454,34.0017,32.8096,33.7506,1290842.3552577,0
+DDS.US,D,20110314,000000,33.4938,33.6408,32.6476,32.9346,1207276.5639154,0
+DDS.US,D,20110315,000000,32.2902,33.0011,31.7491,32.7515,1172180.1555259,0
+DDS.US,D,20110316,000000,32.7431,33.1394,32.3406,32.8334,1394555.1859176,0
+DDS.US,D,20110317,000000,33.1904,33.3914,32.5638,32.6817,1301312.6114192,0
+DDS.US,D,20110318,000000,33.0454,33.0863,31.7586,31.7661,3329903.375942,0
+DDS.US,D,20110321,000000,32.1453,32.4732,31.8211,32.3177,1342928.7933472,0
+DDS.US,D,20110322,000000,32.5141,32.7053,31.9261,32.0797,1607134.2011721,0
+DDS.US,D,20110323,000000,31.9898,31.9898,31.1416,31.6314,1652250.3165566,0
+DDS.US,D,20110324,000000,31.7253,32.0721,31.2629,31.8704,1120504.1708927,0
+DDS.US,D,20110325,000000,31.9651,32.3811,31.4911,32.1119,869836.34107378,0
+DDS.US,D,20110328,000000,32.0797,32.1453,31.1651,31.1908,1538221.2816749,0
+DDS.US,D,20110329,000000,31.1179,31.4827,30.6657,31.3613,972738.81632387,0
+DDS.US,D,20110330,000000,31.4591,32.7849,31.3613,32.7354,1062885.5799205,0
+DDS.US,D,20110331,000000,32.5592,32.6856,31.9917,32.4932,795174.96288765,0
+DDS.US,D,20110401,000000,32.7279,33.1575,32.2749,32.7697,906229.52914903,0
+DDS.US,D,20110404,000000,33.0369,33.1413,32.2351,32.4798,1101759.4262882,0
+DDS.US,D,20110405,000000,32.3887,33.6682,32.0873,33.4645,1031668.9590858,0
+DDS.US,D,20110406,000000,33.6606,35.0775,33.6198,34.6537,2270043.9670053,0
+DDS.US,D,20110407,000000,34.6065,35.2395,33.9932,34.467,1144210.2320822,0
+DDS.US,D,20110408,000000,34.5334,34.7703,34.1543,34.5086,1168279.2649657,0
+DDS.US,D,20110411,000000,34.4521,34.851,34.2359,34.5745,1268308.5660217,0
+DDS.US,D,20110412,000000,34.5745,35.5305,34.2928,34.4274,1095931.831329,0
+DDS.US,D,20110413,000000,34.5745,35.1475,34.3989,34.7788,2341654.9057513,0
+DDS.US,D,20110414,000000,34.5086,35.4925,33.8986,35.3929,2073292.2058497,0
+DDS.US,D,20110415,000000,35.3844,37.3597,35.2708,36.6886,2217357.1484102,0
+DDS.US,D,20110418,000000,36.2659,36.3637,35.4339,35.9295,805969.15018318,0
+DDS.US,D,20110419,000000,35.9844,36.5122,35.8404,36.2895,923609.96445027,0
+DDS.US,D,20110420,000000,36.7437,37.2184,36.4393,36.9236,1245593.2909389,0
+DDS.US,D,20110421,000000,37.12,37.3284,36.5122,37.2014,692647.06598456,0
+DDS.US,D,20110425,000000,37.1123,37.2478,36.281,37.0961,854673.83164692,0
+DDS.US,D,20110426,000000,37.1264,38.3321,36.8913,38.2078,1549149.473055,0
+DDS.US,D,20110427,000000,38.2163,39.328,38.1757,39.1992,1161764.7671787,0
+DDS.US,D,20110428,000000,39.0892,39.2493,38.784,39.0323,1073105.7654674,0
+DDS.US,D,20110429,000000,39.0882,39.2739,38.5993,38.8836,1249924.6828106,0
+DDS.US,D,20110502,000000,38.9413,38.9983,38.0251,38.0912,1072619.3411913,0
+DDS.US,D,20110503,000000,38.0912,38.1539,37.225,37.6107,1003476.3989344,0
+DDS.US,D,20110504,000000,37.5671,37.7889,36.6544,37.5415,888941.94707182,0
+DDS.US,D,20110505,000000,38.3235,40.0037,38.314,39.0409,2495900.9932986,0
+DDS.US,D,20110506,000000,39.3925,39.5887,38.6165,38.9841,768970.30585106,0
+DDS.US,D,20110509,000000,39.0069,39.2058,38.5359,38.967,478675.25236928,0
+DDS.US,D,20110510,000000,39.1537,39.4759,38.8343,39.3119,933125.3096146,0
+DDS.US,D,20110511,000000,39.6371,39.676,38.3624,38.713,721182.5499748,0
+DDS.US,D,20110512,000000,38.6239,39.5887,38.074,39.3422,1131507.2779424,0
+DDS.US,D,20110513,000000,44.5339,45.9603,44.1624,45.3442,6815099.5485023,0
+DDS.US,D,20110516,000000,44.7529,45.5556,44.3964,44.6372,3233983.8852004,0
+DDS.US,D,20110517,000000,44.1624,44.7775,42.7066,42.8791,2496534.0834625,0
+DDS.US,D,20110518,000000,42.8574,43.7747,42.4718,43.6677,1231371.9755558,0
+DDS.US,D,20110519,000000,43.8564,44.0656,43.0289,43.4677,720774.20681904,0
+DDS.US,D,20110520,000000,43.3379,43.5654,42.0897,43.1237,1466331.7832566,0
+DDS.US,D,20110523,000000,42.683,43.3133,42.2025,42.8706,991136.41648855,0
+DDS.US,D,20110524,000000,42.9047,43.5484,42.5683,43.1312,1195491.5905134,0
+DDS.US,D,20110525,000000,42.7551,45.0447,42.4859,44.9832,2177114.7721381,0
+DDS.US,D,20110526,000000,44.8278,45.6456,44.6629,45.5879,1889959.8458695,0
+DDS.US,D,20110527,000000,45.6286,46.3335,45.3603,45.5073,640335.8808868,0
+DDS.US,D,20110531,000000,46.1006,46.2882,45.4297,45.5016,1130990.2543084,0
+DDS.US,D,20110601,000000,45.4835,45.6126,44.9832,45.1586,1769067.0584601,0
+DDS.US,D,20110602,000000,44.333,45.5717,43.4839,44.8609,2051223.7378843,0
+DDS.US,D,20110603,000000,44.2373,45.1745,43.8156,43.9056,1017330.5220224,0
+DDS.US,D,20110606,000000,43.9224,44.3655,42.2366,42.2858,1050235.3832942,0
+DDS.US,D,20110607,000000,42.5115,43.19,41.4718,41.4889,2037480.4055751,0
+DDS.US,D,20110608,000000,41.4804,41.5297,40.5773,40.9459,1345297.6057107,0
+DDS.US,D,20110609,000000,41.0453,41.7987,40.6956,41.0367,811641.63805226,0
+DDS.US,D,20110610,000000,40.9069,40.9705,39.619,39.8597,1026448.0755337,0
+DDS.US,D,20110613,000000,39.9043,40.307,39.4502,39.6918,827867.73895457,0
+DDS.US,D,20110614,000000,40.0255,41.3836,39.9129,40.7544,1220822.5831236,0
+DDS.US,D,20110615,000000,40.2994,40.7866,39.6918,40.1366,768812.03331007,0
+DDS.US,D,20110616,000000,40.0302,40.8984,39.7299,40.177,1099491.908351,0
+DDS.US,D,20110617,000000,40.4286,41.2244,40.053,40.5012,1323270.2886059,0
+DDS.US,D,20110620,000000,40.3629,42.2452,40.1601,41.5458,1168765.6892417,0
+DDS.US,D,20110621,000000,41.9021,43.0052,41.6045,42.6839,1257779.2214448,0
+DDS.US,D,20110622,000000,42.303,43.0393,41.7184,41.7733,832358.45851759,0
+DDS.US,D,20110623,000000,41.3041,42.3515,41.0529,42.2782,1042440.9882256,0
+DDS.US,D,20110624,000000,42.2614,42.5368,40.7685,41.0453,4947272.5347649,0
+DDS.US,D,20110627,000000,41.2168,42.1124,41.07,41.8196,832398.55422797,0
+DDS.US,D,20110628,000000,41.9333,42.6906,41.6547,42.12,724316.34628641,0
+DDS.US,D,20110629,000000,42.4243,42.6186,41.3922,41.5297,867586.76069117,0
+DDS.US,D,20110630,000000,41.7012,42.5788,41.5145,42.2622,742403.73227074,0
+DDS.US,D,20110701,000000,42.4403,43.355,42.0897,43.2157,884001.73349238,0
+DDS.US,D,20110705,000000,43.2242,43.899,42.4479,43.8175,1115386.6920674,0
+DDS.US,D,20110706,000000,43.3645,44.1492,43.1407,44.1246,1366359.4603154,0
+DDS.US,D,20110707,000000,45.0657,48.7427,44.8647,48.2993,4075016.7341145,0
+DDS.US,D,20110708,000000,47.6549,48.3884,46.4255,47.5989,1762268.7252497,0
+DDS.US,D,20110711,000000,47.2234,47.2234,45.77,45.981,1106156.2374769,0
+DDS.US,D,20110712,000000,46.0693,47.3449,45.9565,46.2551,1743420.5759181,0
+DDS.US,D,20110713,000000,46.5649,48.5505,46.5649,47.8121,1703141.2693865,0
+DDS.US,D,20110714,000000,47.8283,49.1323,47.705,48.032,1974309.6138647,0
+DDS.US,D,20110715,000000,48.1628,48.4273,47.5032,48.1874,763428.65661587,0
+DDS.US,D,20110718,000000,47.8519,47.9439,47.2882,47.6635,640369.64569556,0
+DDS.US,D,20110719,000000,47.8937,49.0605,47.8937,48.8583,833564.49527994,0
+DDS.US,D,20110720,000000,49.0906,49.5066,47.9014,48.2358,523083.36192026,0
+DDS.US,D,20110721,000000,48.6063,49.3134,48.2907,48.4442,714725.03030241,0
+DDS.US,D,20110722,000000,48.5181,48.924,48.195,48.7494,610746.30177358,0
+DDS.US,D,20110725,000000,48.1457,48.2993,47.7391,47.8283,563870.1957334,0
+DDS.US,D,20110726,000000,47.7733,47.8453,46.9288,47.3287,647289.32118763,0
+DDS.US,D,20110727,000000,47.0264,47.3922,45.6571,45.9253,1093145.1794573,0
+DDS.US,D,20110728,000000,45.9991,46.6285,45.5765,45.6805,817189.6181891,0
+DDS.US,D,20110729,000000,45.3062,46.1669,44.7539,45.5994,1058526.7541416,0
+DDS.US,D,20110801,000000,46.2967,46.6693,45.0571,45.8912,727251.77434664,0
+DDS.US,D,20110802,000000,44.9613,46.3688,44.5414,44.5746,1104977.6346216,0
+DDS.US,D,20110803,000000,44.7312,45.0969,43.4355,44.2137,1925315.8212262,0
+DDS.US,D,20110804,000000,45.3072,46.6037,43.5019,43.6355,3762655.3229679,0
+DDS.US,D,20110805,000000,43.7776,44.1246,40.8671,42.4642,1928098.2524968,0
+DDS.US,D,20110808,000000,41.0936,41.2727,36.5064,37.4619,2599380.6357483,0
+DDS.US,D,20110809,000000,38.135,39.6655,37.0829,39.5868,1612914.314369,0
+DDS.US,D,20110810,000000,38.8477,39.9422,37.9082,38.1652,1563264.2182605,0
+DDS.US,D,20110811,000000,38.6855,41.9742,38.5158,41.1345,2065095.7985269,0
+DDS.US,D,20110812,000000,36.4831,36.6582,33.003,33.6446,8710496.5837299,0
+DDS.US,D,20110815,000000,33.9308,36.392,33.5536,36.2206,3752993.3119155,0
+DDS.US,D,20110816,000000,35.8907,36.2536,33.8263,35.5011,3415515.103664,0
+DDS.US,D,20110817,000000,35.8109,36.6006,33.3753,34.7892,2686999.25929,0
+DDS.US,D,20110818,000000,33.5695,33.9461,31.6295,32.2342,3835169.4703478,0
+DDS.US,D,20110819,000000,31.716,32.7043,31.605,31.878,2585932.7455154,0
+DDS.US,D,20110822,000000,32.8172,33.6038,32.1348,32.9858,1867670.8514969,0
+DDS.US,D,20110823,000000,33.1746,34.8434,33.0106,34.8111,1607347.3415274,0
+DDS.US,D,20110824,000000,34.7137,36.6496,34.6074,36.4764,2043090.6395781,0
+DDS.US,D,20110825,000000,36.4764,37.3898,35.4453,35.9569,1698076.5480747,0
+DDS.US,D,20110826,000000,35.5314,37.2269,35.0785,36.8772,1267021.2826883,0
+DDS.US,D,20110829,000000,37.6136,38.5158,37.4953,38.4733,1255422.0157343,0
+DDS.US,D,20110830,000000,38.1652,38.606,37.4365,38.1502,1170484.5290369,0
+DDS.US,D,20110831,000000,38.4838,39.0966,37.0069,37.5123,1804748.020101,0
+DDS.US,D,20110901,000000,37.6069,38.5158,37.1076,37.189,1261521.8394641,0
+DDS.US,D,20110902,000000,36.2006,36.9664,35.374,35.5674,882097.18724912,0
+DDS.US,D,20110906,000000,34.3951,35.8802,34.1014,35.8318,1290413.9642466,0
+DDS.US,D,20110907,000000,36.2254,37.17,35.9769,36.9503,1018457.4225142,0
+DDS.US,D,20110908,000000,36.5056,38.1889,36.4403,36.9843,1401041.1946474,0
+DDS.US,D,20110909,000000,36.3143,37.2837,35.7655,36.3313,1213039.794708,0
+DDS.US,D,20110912,000000,35.7693,37.3161,35.5077,37.2923,1102697.4548811,0
+DDS.US,D,20110913,000000,37.2146,38.6542,37.2052,38.3672,1346508.9182244,0
+DDS.US,D,20110914,000000,38.5574,39.0618,37.8543,38.4572,1076298.6501942,0
+DDS.US,D,20110915,000000,39.0542,39.109,38.1265,38.7177,810487.30365331,0
+DDS.US,D,20110916,000000,38.9063,39.675,38.7566,39.0694,1174252.4706626,0
+DDS.US,D,20110919,000000,38.2466,40.1185,37.9557,39.8027,879207.13065065,0
+DDS.US,D,20110920,000000,40.0104,40.1035,38.5821,38.6212,715113.32560297,0
+DDS.US,D,20110921,000000,38.748,39.222,37.1871,37.2127,958656.78077685,0
+DDS.US,D,20110922,000000,35.4415,36.5835,34.8727,35.3683,1391300.0473246,0
+DDS.US,D,20110923,000000,35.376,36.7937,35.376,36.5692,1327891.8468029,0
+DDS.US,D,20110926,000000,36.9674,37.7435,36.0499,37.662,1005014.8080328,0
+DDS.US,D,20110927,000000,38.6855,39.7879,38.2883,38.4429,1061175.1813274,0
+DDS.US,D,20110928,000000,38.7026,39.5461,37.7359,37.8922,778572.17333779,0
+DDS.US,D,20110929,000000,38.6456,38.6769,35.9209,36.6316,1374908.2878294,0
+DDS.US,D,20110930,000000,36.0119,37.0772,35.2385,35.2784,1085934.2824897,0
+DDS.US,D,20111003,000000,35.138,35.6356,33.6465,33.689,1404231.9690737,0
+DDS.US,D,20111004,000000,33.0711,34.9154,32.4646,34.8567,1383238.6992368,0
+DDS.US,D,20111005,000000,34.776,35.2121,33.6711,35.0671,1217974.7325361,0
+DDS.US,D,20111006,000000,35.0671,35.703,34.3371,35.5865,1171452.1018374,0
+DDS.US,D,20111007,000000,35.9125,36.357,35.3844,35.8725,760719.03071412,0
+DDS.US,D,20111010,000000,36.4233,37.7784,36.4233,37.3378,960687.94505288,0
+DDS.US,D,20111011,000000,37.1538,38.9555,37.0393,38.7651,2054154.9453435,0
+DDS.US,D,20111012,000000,39.0694,40.4066,38.7338,39.6531,1859062.9355677,0
+DDS.US,D,20111013,000000,39.3272,39.9129,38.9309,39.4483,881861.88873819,0
+DDS.US,D,20111014,000000,39.9034,40.7232,39.4238,40.5962,899925.00626625,0
+DDS.US,D,20111017,000000,40.5707,41.3325,40.2428,40.3811,707407.5631573,0
+DDS.US,D,20111018,000000,40.2824,42.2319,39.675,41.7533,1130754.9557976,0
+DDS.US,D,20111019,000000,41.5912,41.8482,40.7704,40.9174,1377214.8463268,0
+DDS.US,D,20111020,000000,40.8444,41.1533,40.0321,40.5782,1154955.8824653,0
+DDS.US,D,20111021,000000,41.1866,41.4349,39.9034,40.6434,929198.0402975,0
+DDS.US,D,20111024,000000,40.8197,42.5473,40.6662,42.1816,1342652.3439756,0
+DDS.US,D,20111025,000000,42.0775,42.282,40.7318,40.9013,580051.98032423,0
+DDS.US,D,20111026,000000,41.2596,41.6879,40.6037,40.87,875535.20769968,0
+DDS.US,D,20111027,000000,42.249,43.0688,41.8814,42.6726,921294.96475073,0
+DDS.US,D,20111028,000000,42.4518,42.9447,41.7609,42.0423,848767.10041717,0
+DDS.US,D,20111031,000000,42.41,42.41,41.1336,41.8072,790197.81904866,0
+DDS.US,D,20111101,000000,40.2665,41.9532,40.1704,41.5401,1057550.7401389,0
+DDS.US,D,20111102,000000,42.0775,42.902,41.6254,42.6233,854328.79750755,0
+DDS.US,D,20111103,000000,43.4099,44.1539,42.4291,43.7909,1697261.9720638,0
+DDS.US,D,20111104,000000,43.3095,45.0475,43.0166,44.9528,1311099.1302038,0
+DDS.US,D,20111107,000000,45.0638,45.6805,44.0656,44.5823,985815.29366047,0
+DDS.US,D,20111108,000000,44.9037,45.1121,43.6174,44.9272,1269773.114601,0
+DDS.US,D,20111109,000000,43.807,44.568,43.6574,44.17,1111067.9619989,0
+DDS.US,D,20111110,000000,44.8458,45.0959,43.9682,44.7634,882223.80528192,0
+DDS.US,D,20111111,000000,42.9843,42.9929,38.1502,39.11,6090539.4625027,0
+DDS.US,D,20111114,000000,39.5621,40.5782,39.4483,39.9034,2441086.9917528,0
+DDS.US,D,20111115,000000,39.9271,41.4272,39.9129,41.0141,2173107.3114003,0
+DDS.US,D,20111116,000000,40.7232,41.7447,40.4219,40.4634,2093326.3440881,0
+DDS.US,D,20111117,000000,40.398,40.6283,39.0864,39.2949,1163537.4196378,0
+DDS.US,D,20111118,000000,39.5537,40.1866,39.4655,39.853,1405081.3650437,0
+DDS.US,D,20111121,000000,39.3336,40.4805,39.222,40.1866,1605085.0993414,0
+DDS.US,D,20111122,000000,40.0635,40.472,39.62,40.3572,1443182.8414114,0
+DDS.US,D,20111123,000000,40.129,40.1366,39.2475,39.6267,1256815.8692453,0
+DDS.US,D,20111125,000000,39.6909,40.072,39.2382,39.3272,571340.65966812,0
+DDS.US,D,20111128,000000,40.5031,41.3798,39.9526,40.3166,916435.99774234,0
+DDS.US,D,20111129,000000,39.5962,39.5962,36.6648,37.5615,3829557.1260443,0
+DDS.US,D,20111130,000000,38.352,38.3831,37.3199,38.1321,2271496.9089316,0
+DDS.US,D,20111201,000000,37.9958,38.6855,37.3965,37.5208,1648323.0472394,0
+DDS.US,D,20111202,000000,38.2295,39.1897,37.7927,38.4505,1683401.5180742,0
+DDS.US,D,20111205,000000,39.1262,39.6125,38.9139,39.5537,840795.44010264,0
+DDS.US,D,20111206,000000,39.7413,39.8398,39.1452,39.5072,750958.89068641,0
+DDS.US,D,20111207,000000,39.0059,39.8806,38.875,39.3679,874024.23250837,0
+DDS.US,D,20111208,000000,39.2315,39.3765,38.5499,38.6788,717121.27657299,0
+DDS.US,D,20111209,000000,38.6221,39.548,38.2647,38.875,705458.70060258,0
+DDS.US,D,20111212,000000,38.2126,38.3111,37.0478,38.0617,1307368.1188376,0
+DDS.US,D,20111213,000000,38.352,38.5072,37.2127,37.4944,1350119.6424595,0
+DDS.US,D,20111214,000000,37.4041,37.4041,35.7826,35.9295,1750682.1200988,0
+DDS.US,D,20111215,000000,36.3227,36.6402,35.7106,35.8166,2149799.0418638,0
+DDS.US,D,20111216,000000,36.1834,36.4564,35.4963,35.8461,1390718.6595239,0
+DDS.US,D,20111219,000000,36.0251,36.2424,34.8899,34.9874,1446310.3068213,0
+DDS.US,D,20111220,000000,35.7011,36.28,35.1513,35.7977,1848199.1083542,0
+DDS.US,D,20111221,000000,35.8061,36.8099,35.5846,36.6148,1771982.4386652,0
+DDS.US,D,20111222,000000,36.8838,37.0469,35.8157,35.8792,892978.95201733,0
+DDS.US,D,20111223,000000,36.1124,36.5122,35.8878,36.4726,426787.18253109,0
+DDS.US,D,20111227,000000,36.2244,37.5539,36.0479,37.3794,1232403.912523,0
+DDS.US,D,20111228,000000,37.2837,37.5376,36.7361,36.8592,674728.50404393,0
+DDS.US,D,20111229,000000,36.8678,37.2904,36.5749,36.8592,524899.27554056,0
+DDS.US,D,20111230,000000,36.753,36.827,36.4137,36.4564,719713.7807944,0
+DDS.US,D,20120103,000000,37.2127,37.2203,35.7334,35.7977,2440402.1992254,0
+DDS.US,D,20120104,000000,35.7011,35.8792,34.9287,34.9533,2697928.5058205,0
+DDS.US,D,20120105,000000,35.1513,36.4137,34.5525,36.2886,2855767.3800483,0
+DDS.US,D,20120106,000000,36.7191,37.0886,36.2177,36.28,1071371.098418,0
+DDS.US,D,20120109,000000,36.3637,36.7776,35.991,36.2405,705381.67463263,0
+DDS.US,D,20120110,000000,36.5683,36.8838,36.3038,36.4962,689957.48793801,0
+DDS.US,D,20120111,000000,36.3806,37.2336,36.3806,36.9834,760300.13605563,0
+DDS.US,D,20120112,000000,37.0316,37.4126,36.6459,37.0725,755771.43108276,0
+DDS.US,D,20120113,000000,36.8185,37.1871,36.4478,36.6392,590861.99487385,0
+DDS.US,D,20120117,000000,36.5437,37.3217,36.3038,36.9245,643618.45338693,0
+DDS.US,D,20120118,000000,36.9589,37.6876,36.5683,37.6012,594604.61289313,0
+DDS.US,D,20120119,000000,37.5785,38.1899,37.4279,37.9309,751812.50725746,0
+DDS.US,D,20120120,000000,37.8837,38.4438,37.17,37.5376,768951.31314615,0
+DDS.US,D,20120123,000000,37.4686,38.135,36.8838,37.2269,675980.96741831,0
+DDS.US,D,20120124,000000,36.9986,37.5842,36.8451,37.2506,652199.99055942,0
+DDS.US,D,20120125,000000,37.3065,37.3889,36.6148,37.2269,881026.20972176,0
+DDS.US,D,20120126,000000,37.2837,37.5842,36.1596,36.3968,738044.90649187,0
+DDS.US,D,20120127,000000,36.3389,37.6468,36.119,37.4781,972645.96309982,0
+DDS.US,D,20120130,000000,37.1284,37.1777,36.4309,36.6553,1079003.0003447,0
+DDS.US,D,20120131,000000,36.573,36.5883,35.5884,35.9485,1106833.6439523,0
+DDS.US,D,20120201,000000,35.9985,36.1417,35.4963,35.6518,1285135.0474295,0
+DDS.US,D,20120202,000000,35.6593,36.753,35.5105,36.7276,1115823.5242806,0
+DDS.US,D,20120203,000000,37.0725,38.9983,37.0725,38.967,1327790.5523766,0
+DDS.US,D,20120206,000000,38.7035,39.9384,38.6561,39.7499,1145730.7036261,0
+DDS.US,D,20120207,000000,39.6464,40.2218,39.3518,40.1318,835261.17691934,0
+DDS.US,D,20120208,000000,40.0502,41.2234,39.9981,40.1148,1165950.5483127,0
+DDS.US,D,20120209,000000,40.1064,40.1064,39.3593,39.6067,881879.82629284,0
+DDS.US,D,20120210,000000,39.2493,39.9981,39.0723,39.7907,665198.38677578,0
+DDS.US,D,20120213,000000,40.2862,40.3203,39.6389,39.7575,739056.79560394,0
+DDS.US,D,20120214,000000,39.6862,39.799,38.7746,39.2493,986601.38061406,0
+DDS.US,D,20120215,000000,39.4825,39.7907,38.9243,39.6862,894066.81194907,0
+DDS.US,D,20120216,000000,39.7327,39.8635,39.3679,39.799,685364.41879847,0
+DDS.US,D,20120217,000000,39.799,42.3201,39.7669,41.813,1476015.9524646,0
+DDS.US,D,20120221,000000,42.0083,42.7009,41.5798,42.2121,1514057.2852667,0
+DDS.US,D,20120222,000000,42.2291,43.375,41.5145,42.4015,1395021.5623384,0
+DDS.US,D,20120223,000000,44.1928,47.8254,43.7728,46.9716,4071134.8362591,0
+DDS.US,D,20120224,000000,46.4939,48.2008,46.0475,47.8083,1667187.0238249,0
+DDS.US,D,20120227,000000,47.6511,48.4264,47.4511,48.2094,1105581.1805779,0
+DDS.US,D,20120228,000000,48.102,49.5486,47.9551,49.3883,1449628.7544308,0
+DDS.US,D,20120229,000000,49.5113,50.4309,49.4233,49.6631,1385350.0549336,0
+DDS.US,D,20120301,000000,49.4679,49.938,48.866,49.0841,1615460.3919785,0
+DDS.US,D,20120302,000000,48.905,50.009,48.905,49.6413,1148441.3846781,0
+DDS.US,D,20120305,000000,49.4507,50.5719,49.2376,50.2441,1382418.8474745,0
+DDS.US,D,20120306,000000,49.863,50.0242,49.336,49.6498,788497.97195842,0
+DDS.US,D,20120307,000000,49.7635,50.5966,49.3437,50.3598,1255185.6620731,0
+DDS.US,D,20120308,000000,50.5644,50.9121,49.9607,50.5075,974809.02116002,0
+DDS.US,D,20120309,000000,50.7634,51.3651,50.3927,51.0326,984417.21954839,0
+DDS.US,D,20120312,000000,51.0336,52.1773,50.7813,51.169,1258143.2482891,0
+DDS.US,D,20120313,000000,51.2267,51.605,50.6942,51.278,1024944.4863943,0
+DDS.US,D,20120314,000000,51.3822,51.772,51.0411,51.6373,1285122.3856263,0
+DDS.US,D,20120315,000000,51.7405,52.1234,50.8307,51.693,691204.675561,0
+DDS.US,D,20120316,000000,51.7329,52.0191,51.0742,51.2013,974702.45098242,0
+DDS.US,D,20120319,000000,51.202,51.316,50.4336,51.1474,760127.09141083,0
+DDS.US,D,20120320,000000,50.8297,51.605,50.6363,51.423,694459.81415404,0
+DDS.US,D,20120321,000000,51.4457,51.9774,51.169,51.2865,632181.67957498,0
+DDS.US,D,20120322,000000,50.9681,51.4799,50.3084,50.8971,866078.95095066,0
+DDS.US,D,20120323,000000,50.8297,50.8392,49.5776,50.4905,628971.91244372,0
+DDS.US,D,20120326,000000,50.9918,52.1149,50.9766,51.8951,740471.7521204,0
+DDS.US,D,20120327,000000,51.8617,52.3878,51.2695,51.4723,759796.82937528,0
+DDS.US,D,20120328,000000,51.7557,51.8712,50.5236,51.0828,1054881.2099474,0
+DDS.US,D,20120329,000000,50.7718,51.3746,50.6126,51.1938,813855.34332557,0
+DDS.US,D,20120330,000000,51.4723,51.497,50.8563,51.2267,943047.94278441,0
+DDS.US,D,20120402,000000,51.3253,52.0418,50.6763,51.7244,792893.72799685,0
+DDS.US,D,20120403,000000,51.7329,52.4285,51.5709,51.9358,797770.63255989,0
+DDS.US,D,20120404,000000,51.278,51.675,51.1853,51.6609,858868.05398315,0
+DDS.US,D,20120405,000000,51.497,52.3243,51.3651,51.6694,533613.76164747,0
+DDS.US,D,20120409,000000,51.0012,51.4799,50.5236,51.2923,616292.17160986,0
+DDS.US,D,20120410,000000,51.0978,51.2923,49.4337,49.6004,1117013.7337888,0
+DDS.US,D,20120411,000000,49.9199,50.8629,49.8782,50.7018,684733.43893505,0
+DDS.US,D,20120412,000000,50.7388,51.6524,50.4572,51.3329,877355.34192106,0
+DDS.US,D,20120413,000000,51.1302,51.8617,51.0079,51.4457,723419.46855413,0
+DDS.US,D,20120416,000000,51.5955,52.0021,50.9766,51.772,726580.69877284,0
+DDS.US,D,20120417,000000,52.0362,52.7108,52.0116,52.2448,819686.10373566,0
+DDS.US,D,20120418,000000,52.0996,52.3575,51.7973,52.2607,499170.49127721,0
+DDS.US,D,20120419,000000,52.0912,52.3489,51.2695,51.7244,766945.47247667,0
+DDS.US,D,20120420,000000,51.8712,52.059,51.2439,51.5385,698960.03006952,0
+DDS.US,D,20120423,000000,51.1853,51.3651,50.4733,50.9681,737591.19187438,0
+DDS.US,D,20120424,000000,50.951,51.1474,50.4572,50.8971,791340.54679461,0
+DDS.US,D,20120425,000000,51.2353,52.3963,51.2353,51.9272,611834.16170531,0
+DDS.US,D,20120426,000000,51.9196,52.7536,51.9036,52.6266,582027.22163578,0
+DDS.US,D,20120427,000000,52.7536,53.2368,52.3575,52.8286,975706.95404256,0
+DDS.US,D,20120430,000000,52.4285,52.7035,51.7329,52.4779,691413.59531512,0
+DDS.US,D,20120501,000000,52.8154,53.0654,52.0494,52.2996,1118008.7404964,0
+DDS.US,D,20120502,000000,52.2514,53.8047,52.2514,53.6522,1300451.6087963,0
+DDS.US,D,20120503,000000,53.9573,54.1041,52.9508,53.1555,1013788.382555,0
+DDS.US,D,20120504,000000,53.0493,53.4967,52.3812,53.327,1384789.7701385,0
+DDS.US,D,20120507,000000,53.0975,54.6441,53.0248,54.0549,2392194.4935403,0
+DDS.US,D,20120508,000000,53.6853,53.8209,51.8068,53.327,1695819.5816402,0
+DDS.US,D,20120509,000000,52.783,53.8463,51.9272,53.2302,1251971.6743408,0
+DDS.US,D,20120510,000000,53.4426,54.2188,52.9167,53.8047,1127509.3135569,0
+DDS.US,D,20120511,000000,56.7001,58.9035,56.2905,57.2535,6497190.1572188,0
+DDS.US,D,20120514,000000,56.9995,57.261,55.6566,56.1076,1587346.9680977,0
+DDS.US,D,20120515,000000,56.1076,57.1312,55.4065,55.9465,1344185.4773226,0
+DDS.US,D,20120516,000000,55.9465,56.3503,55.2443,55.9161,1119611.5137616,0
+DDS.US,D,20120517,000000,56.0024,56.0431,52.9593,53.1479,1402197.6393468,0
+DDS.US,D,20120518,000000,53.2131,53.781,52.3403,53.0096,1787488.9270811,0
+DDS.US,D,20120521,000000,53.2207,55.0244,52.7687,54.8698,941050.54331712,0
+DDS.US,D,20120522,000000,55.0963,55.8471,54.9013,55.5353,989132.68611962,0
+DDS.US,D,20120523,000000,55.1484,56.137,54.4511,55.9314,717102.28386808,0
+DDS.US,D,20120524,000000,56.0991,56.7481,55.9237,56.7481,465634.65014197,0
+DDS.US,D,20120525,000000,56.8318,57.0251,56.2658,56.4898,647341.02355102,0
+DDS.US,D,20120529,000000,56.8414,57.3265,56.2167,57.1453,806299.41221872,0
+DDS.US,D,20120530,000000,56.5208,56.5208,55.156,55.5996,1165048.394829,0
+DDS.US,D,20120531,000000,55.755,55.755,54.4821,54.6603,1179678.0533678,0
+DDS.US,D,20120601,000000,53.546,54.4991,53.3365,53.8209,1263276.5543685,0
+DDS.US,D,20120604,000000,53.7971,54.1847,52.6778,53.5289,1347816.249413,0
+DDS.US,D,20120605,000000,53.2539,54.2188,52.8511,53.636,969472.07107783,0
+DDS.US,D,20120606,000000,53.9657,55.1913,53.9657,54.563,547440.45082836,0
+DDS.US,D,20120607,000000,55.1408,55.1408,53.4085,53.5053,1181792.5745154,0
+DDS.US,D,20120608,000000,53.3763,55.2707,53.2616,55.2631,721955.9751251,0
+DDS.US,D,20120611,000000,55.6063,55.6887,53.7411,53.7505,753622.08997611,0
+DDS.US,D,20120612,000000,53.8047,54.5201,53.0975,54.3334,795576.97514178,0
+DDS.US,D,20120613,000000,54.073,54.073,52.4285,52.8154,1413558.4423392,0
+DDS.US,D,20120614,000000,52.8438,54.015,52.6171,53.7022,973906.86767637,0
+DDS.US,D,20120615,000000,53.8624,54.4606,53.4511,53.8872,838900.39021184,0
+DDS.US,D,20120618,000000,53.6275,54.6441,52.8286,54.4907,865846.81789054,0
+DDS.US,D,20120619,000000,54.5077,56.4166,54.5077,56.2839,689650.43920849,0
+DDS.US,D,20120620,000000,56.4999,56.8186,55.6671,56.1635,674078.53147561,0
+DDS.US,D,20120621,000000,56.1105,56.2024,53.4426,53.6939,861344.49167452,0
+DDS.US,D,20120622,000000,54.0558,54.1525,52.9251,53.0569,1057815.5828575,0
+DDS.US,D,20120625,000000,52.6685,52.8438,52.0266,52.5215,608898.73364507,0
+DDS.US,D,20120626,000000,52.5867,53.6275,52.3575,53.2702,468384.3717541,0
+DDS.US,D,20120627,000000,52.9678,53.073,50.7861,51.3984,1222879.0710061,0
+DDS.US,D,20120628,000000,50.8772,51.7964,50.4165,51.6826,1070860.4056858,0
+DDS.US,D,20120629,000000,53.0172,53.0172,51.5623,51.8049,1372596.4535806,0
+DDS.US,D,20120702,000000,52.1632,52.2836,51.3141,51.7395,976200.76437047,0
+DDS.US,D,20120703,000000,51.9518,52.3158,50.7946,51.5869,635649.95852321,0
+DDS.US,D,20120705,000000,51.6826,53.2454,51.4145,52.8144,977597.78333226,0
+DDS.US,D,20120706,000000,52.4361,52.7602,51.8541,52.5215,708704.34284314,0
+DDS.US,D,20120709,000000,52.2664,53.0096,51.9945,52.5934,594011.61843956,0
+DDS.US,D,20120710,000000,52.7526,54.2445,52.6769,53.4511,1128417.7979422,0
+DDS.US,D,20120711,000000,53.3601,53.6674,51.0809,51.4307,980102.710081,0
+DDS.US,D,20120712,000000,51.2087,51.2087,49.4318,50.4628,1020944.4117083,0
+DDS.US,D,20120713,000000,50.5047,51.0809,50.1929,50.8696,795703.59317457,0
+DDS.US,D,20120716,000000,50.5615,50.9264,49.7939,50.1767,851613.89585444,0
+DDS.US,D,20120717,000000,50.298,50.6914,50.2023,50.554,1363387.1019956,0
+DDS.US,D,20120718,000000,50.2754,51.6202,50.2403,51.3727,829286.91607211,0
+DDS.US,D,20120719,000000,51.643,53.1963,51.5623,52.9678,1322372.3557234,0
+DDS.US,D,20120720,000000,52.7821,53.1555,52.3234,52.6855,835448.99366799,0
+DDS.US,D,20120723,000000,51.8371,52.2664,51.1121,51.985,779789.81675316,0
+DDS.US,D,20120724,000000,52.0987,52.1387,50.6999,50.9102,721068.59374528,0
+DDS.US,D,20120725,000000,50.9264,51.5462,50.4393,51.1919,790064.87011422,0
+DDS.US,D,20120726,000000,51.8371,51.9945,50.8857,51.5623,598866.36484687,0
+DDS.US,D,20120727,000000,51.8446,53.4881,51.8446,53.1963,335574.71715851,0
+DDS.US,D,20120730,000000,53.2302,54.4104,53.1631,54.3932,793060.44174003,0
+DDS.US,D,20120731,000000,53.7905,54.6775,53.0409,53.0654,607261.14042096,0
+DDS.US,D,20120801,000000,53.2864,53.5053,52.2996,53.1395,350778.37744601,0
+DDS.US,D,20120802,000000,52.8371,54.1212,52.0191,52.7687,704570.26407248,0
+DDS.US,D,20120803,000000,53.6939,54.5077,53.3203,54.1932,362570.73690005,0
+DDS.US,D,20120806,000000,54.4521,56.3191,54.3846,55.9333,775806.62447156,0
+DDS.US,D,20120807,000000,56.5702,57.1416,56.2517,56.4679,701658.04931827,0
+DDS.US,D,20120808,000000,56.4422,58.6134,56.4422,57.1976,1634507.9647115,0
+DDS.US,D,20120809,000000,60.8671,62.0954,59.8664,60.3554,2205138.5082457,0
+DDS.US,D,20120810,000000,59.9639,60.8264,59.672,60.3306,1072195.1707815,0
+DDS.US,D,20120813,000000,60.4143,60.6881,59.5801,60.0711,662007.61234943,0
+DDS.US,D,20120814,000000,60.4447,60.565,59.8235,60.127,603956.4097651,0
+DDS.US,D,20120815,000000,60.161,6.06159,60.0293,60.3554,626080.80069495,0
+DDS.US,D,20120816,000000,60.4047,61.1685,60.1686,61.0626,693452.14564306,0
+DDS.US,D,20120817,000000,61.1458,61.4198,60.8671,61.0235,662842.23621559,0
+DDS.US,D,20120820,000000,61.0311,61.5675,60.9167,61.1116,487791.7507303,0
+DDS.US,D,20120821,000000,61.3704,61.3951,60.2313,60.5411,460469.68955432,0
+DDS.US,D,20120822,000000,60.5507,61.1534,60.5507,60.9468,303946.58771732,0
+DDS.US,D,20120823,000000,60.6966,60.8046,59.8417,60.0293,445277.63591983,0
+DDS.US,D,20120824,000000,59.9715,60.7875,59.9156,60.582,274806.50262051,0
+DDS.US,D,20120827,000000,61.0139,61.1608,60.3791,60.6881,503327.78335388,0
+DDS.US,D,20120828,000000,60.6319,61.4689,60.6233,61.2718,707567.94599883,0
+DDS.US,D,20120829,000000,61.4357,62.2168,61.4198,61.6964,493581.36027972,0
+DDS.US,D,20120830,000000,61.4198,61.7713,61.1856,61.3118,366408.31844392,0
+DDS.US,D,20120831,000000,61.5675,61.704,60.764,61.0786,366341.8439767,0
+DDS.US,D,20120904,000000,61.233,61.7627,60.8899,61.4615,400971.87594533,0
+DDS.US,D,20120905,000000,61.4198,61.6083,60.7875,60.9167,266008.65964201,0
+DDS.US,D,20120906,000000,61.6159,62.5681,61.4272,62.4127,478788.15344851,0
+DDS.US,D,20120907,000000,62.4222,63.6174,62.4222,63.1512,799619.25583865,0
+DDS.US,D,20120910,000000,63.0308,63.7738,62.9284,63.4032,463547.56290144,0
+DDS.US,D,20120911,000000,63.1759,63.533,62.9532,63.0147,611177.85823534,0
+DDS.US,D,20120912,000000,63.12,64.0639,62.9826,63.6251,614250.45583109,0
+DDS.US,D,20120913,000000,63.4431,63.9671,62.5296,63.6505,412822.2686644,0
+DDS.US,D,20120914,000000,63.6505,64.4553,63.6336,64.3747,377438.85940066,0
+DDS.US,D,20120917,000000,64.2922,64.4078,63.2905,63.6505,656168.41073717,0
+DDS.US,D,20120918,000000,63.4118,63.4849,62.648,62.9693,496007.15075795,0
+DDS.US,D,20120919,000000,63.0716,64.2684,62.9284,64.0715,532715.82876492,0
+DDS.US,D,20120920,000000,63.6828,63.8545,62.4879,62.9198,657449.36316892,0
+DDS.US,D,20120921,000000,63.3208,63.7237,62.6566,62.7237,683188.698935,0
+DDS.US,D,20120924,000000,62.6813,62.772,61.0311,61.2632,684128.83782848,0
+DDS.US,D,20120925,000000,61.6329,62.1077,60.1848,60.4276,670887.75704925,0
+DDS.US,D,20120926,000000,60.4371,60.468,59.1888,59.3782,594754.44423193,0
+DDS.US,D,20120927,000000,59.5954,59.9081,58.8391,59.0826,526549.53056794,0
+DDS.US,D,20120928,000000,58.9319,59.2475,58.3585,58.874,393931.91332209,0
+DDS.US,D,20121001,000000,59.2219,60.112,58.6611,58.9491,574635.89397154,0
+DDS.US,D,20121002,000000,59.148,59.7755,58.8825,59.508,654757.67482181,0
+DDS.US,D,20121003,000000,59.6626,59.98,59.4379,59.963,440646.58137045,0
+DDS.US,D,20121004,000000,60.3468,61.5258,59.98,60.8737,540340.34463955,0
+DDS.US,D,20121005,000000,61.2187,62.3496,61.2187,61.9657,617063.48645962,0
+DDS.US,D,20121008,000000,61.6577,61.7959,60.7818,60.9391,469776.11496453,0
+DDS.US,D,20121009,000000,60.9317,61.3381,60.2313,60.8122,365729.85681821,0
+DDS.US,D,20121010,000000,60.9723,60.9723,59.6285,59.8579,624844.16457469,0
+DDS.US,D,20121011,000000,60.5164,61.4282,60.3306,60.9808,493910.56716498,0
+DDS.US,D,20121012,000000,61.3476,61.4624,60.4775,60.8046,531804.17892882,0
+DDS.US,D,20121015,000000,60.7969,62.3582,60.7969,62.2915,418147.61209356,0
+DDS.US,D,20121016,000000,62.2991,63.5039,62.2991,62.9217,442916.20960825,0
+DDS.US,D,20121017,000000,63.1617,64.1075,62.9046,63.9122,772984.09749057,0
+DDS.US,D,20121018,000000,63.4715,64.5073,63.462,63.8876,379587.14535703,0
+DDS.US,D,20121019,000000,63.6762,63.825,62.0964,62.6755,461058.46340679,0
+DDS.US,D,20121022,000000,62.3985,62.8406,62.0385,62.6755,280274.29133658,0
+DDS.US,D,20121023,000000,62.0708,62.1532,60.2635,61.7211,481664.49309343,0
+DDS.US,D,20121024,000000,62.016,62.1096,60.6643,61.1373,407527.52459315,0
+DDS.US,D,20121025,000000,61.8187,61.9581,60.5745,61.3381,485471.47527938,0
+DDS.US,D,20121026,000000,61.3127,61.9979,60.4842,61.6169,412585.91500318,0
+DDS.US,D,20121031,000000,61.6083,62.8167,61.1458,62.6832,569473.04368446,0
+DDS.US,D,20121101,000000,62.7162,65.6364,62.7162,65.2114,782506.82870681,0
+DDS.US,D,20121102,000000,65.5348,65.5348,64.3283,64.4979,493309.13150921,0
+DDS.US,D,20121105,000000,64.4668,66.403,64.4668,66.1534,739784.8492925,0
+DDS.US,D,20121106,000000,65.9811,67.0626,65.9811,66.6131,592378.24581654,0
+DDS.US,D,20121107,000000,66.6283,67.5599,65.4285,65.7821,513255.69227506,0
+DDS.US,D,20121108,000000,69.336,70.5872,68.1685,68.3411,1292640.3313233,0
+DDS.US,D,20121109,000000,68.0123,69.1304,67.7486,67.941,966123.02411048,0
+DDS.US,D,20121112,000000,68.1116,68.4062,67.0955,67.4548,550727.24392959,0
+DDS.US,D,20121113,000000,67.4463,69.5778,67.2729,68.4147,671996.71998645,0
+DDS.US,D,20121114,000000,69.0651,69.0651,66.8988,67.1611,528904.62597787,0
+DDS.US,D,20121115,000000,66.9221,68.103,66.5784,67.2255,588969.05528361,0
+DDS.US,D,20121116,000000,66.8455,68.1515,66.6206,67.998,458197.95101598,0
+DDS.US,D,20121119,000000,68.2765,69.1797,68.2765,69.1124,440169.65344694,0
+DDS.US,D,20121120,000000,68.9351,70.0072,68.5845,69.7066,601651.96156828,0
+DDS.US,D,20121121,000000,70.0896,70.5158,69.318,70.0072,267812.9666093,0
+DDS.US,D,20121123,000000,70.1313,70.661,69.8461,70.3681,315155.44907024,0
+DDS.US,D,20121126,000000,70.4327,70.4327,68.7303,69.8791,672304.82386625,0
+DDS.US,D,20121127,000000,71.5651,72.2143,71.0277,71.4079,1204405.5000219,0
+DDS.US,D,20121128,000000,71.2326,72.6987,71.2326,72.4351,1017246.1100006,0
+DDS.US,D,20121129,000000,72.4521,72.7953,71.6421,72.493,762156.14538631,0
+DDS.US,D,20121130,000000,72.8189,73.2065,72.1508,72.3783,833066.46435096,0
+DDS.US,D,20121203,000000,72.6741,73.2483,72.2475,72.4606,678868.91371624,0
+DDS.US,D,20121204,000000,72.3783,72.7803,71.84,72.3869,899108.31995473,0
+DDS.US,D,20121205,000000,72.7336,72.7336,70.0364,71.6675,885038.946211,0
+DDS.US,D,20121206,000000,71.858,72.7177,71.603,71.9557,701876.46542483,0
+DDS.US,D,20121207,000000,72.3594,73.7705,71.983,73.0909,1044014.2172831,0
+DDS.US,D,20121210,000000,72.8863,73.1517,72.0854,72.8863,921043.8389857,0
+DDS.US,D,20121211,000000,72.9291,73.2217,71.9926,72.7006,751536.05788588,0
+DDS.US,D,20121212,000000,73.0643,73.0643,71.9111,72.3424,726604.96722913,0
+DDS.US,D,20121213,000000,72.474,72.6674,71.2592,71.549,393204.91478382,0
+DDS.US,D,20121214,000000,71.2592,71.8932,70.9966,71.0324,495857.31941916,0
+DDS.US,D,20121217,000000,71.3595,72.4825,71.0505,72.4825,379678.9434308,0
+DDS.US,D,20121218,000000,72.6674,72.803,72.0249,72.2825,644431.97424762,0
+DDS.US,D,20121219,000000,72.3689,73.4143,71.6582,72.7602,573480.50442233,0
+DDS.US,D,20121220,000000,72.8617,72.945,71.7376,72.222,594964.41913631,0
+DDS.US,D,20121221,000000,71.6939,71.983,71.2401,71.4257,677366.37972711,0
+DDS.US,D,20121224,000000,71.5584,72.1859,71.1964,71.7121,202647.94088259,0
+DDS.US,D,20121226,000000,71.5764,72.0088,70.2374,70.6855,429662.46702574,0
+DDS.US,D,20121227,000000,70.9966,70.9966,68.8916,70.0194,636426.54912433,0
+DDS.US,D,20121228,000000,69.6156,70.7617,69.2896,69.4534,477105.18876265,0
+DDS.US,D,20121231,000000,69.4186,72.9109,69.4186,72.2995,790528.08108419,0
+DDS.US,D,20130102,000000,72.7092,73.7705,69.7607,70.3681,985471.31467139,0
+DDS.US,D,20130103,000000,70.2213,71.0942,69.6336,70.1701,627256.23809938,0
+DDS.US,D,20130104,000000,70.1701,70.3152,69.463,70.1077,552558.98480398,0
+DDS.US,D,20130107,000000,69.9103,70.1077,68.2517,69.2358,550489.8351181,0
+DDS.US,D,20130108,000000,69.3066,69.3332,68.4869,68.9779,639608.88234852,0
+DDS.US,D,20130109,000000,69.1237,69.5549,68.9428,69.0981,437685.82970366,0
+DDS.US,D,20130110,000000,69.0981,69.4782,67.8908,69.4186,609497.00385002,0
+DDS.US,D,20130111,000000,69.0813,69.7085,69.0025,69.3151,447307.74504558,0
+DDS.US,D,20130114,000000,69.1143,69.4534,68.1818,68.6139,657451.47346947,0
+DDS.US,D,20130115,000000,68.1307,70.5415,67.8813,70.5074,472639.79280618,0
+DDS.US,D,20130116,000000,70.6601,70.9284,69.7161,70.1701,415804.12333665,0
+DDS.US,D,20130117,000000,69.9103,70.6941,69.7693,70.3236,524242.97207058,0
+DDS.US,D,20130118,000000,70.2213,71.023,69.9284,70.8326,327408.90919369,0
+DDS.US,D,20130122,000000,70.8495,71.0505,69.5549,70.0525,469535.54070222,0
+DDS.US,D,20130123,000000,69.9009,70.2906,69.6593,69.9446,375904.67090333,0
+DDS.US,D,20130124,000000,71.6402,73.2483,71.479,72.7784,960830.39033978,0
+DDS.US,D,20130125,000000,73.1868,73.4995,72.3783,73.0643,374278.68433222,0
+DDS.US,D,20130128,000000,73.1356,73.1356,71.8932,72.5244,286899.57990243,0
+DDS.US,D,20130129,000000,72.24,73.2132,72.1102,72.9611,548888.11700329,0
+DDS.US,D,20130130,000000,73.0561,73.2047,72.4654,72.7092,408191.21411502,0
+DDS.US,D,20130131,000000,72.5244,73.1593,72.3964,72.855,357657.95722771,0
+DDS.US,D,20130201,000000,73.4995,74.3363,72.9109,73.7165,542755.58361506,0
+DDS.US,D,20130204,000000,73.3364,73.925,72.4483,72.6132,498591.21377719,0
+DDS.US,D,20130205,000000,72.9044,75.2262,72.7432,74.3864,938501.3002569,0
+DDS.US,D,20130206,000000,74.1316,75.5172,74.1316,75.1031,538342.94517225,0
+DDS.US,D,20130207,000000,75.2879,75.4991,73.9838,75.4622,511428.17200175,0
+DDS.US,D,20130208,000000,75.4017,75.8991,75.052,75.6736,276151.81921892,0
+DDS.US,D,20130211,000000,75.4867,75.7437,74.9412,75.0148,234670.69652597,0
+DDS.US,D,20130212,000000,75.1987,75.7948,74.6643,75.4017,266368.4658852,0
+DDS.US,D,20130213,000000,75.4189,76.1408,74.8993,75.3409,278988.06315347,0
+DDS.US,D,20130214,000000,75.2614,76.2896,75.0062,76.1484,365629.61754224,0
+DDS.US,D,20130215,000000,76.0213,77.1672,74.0965,75.4924,798656.95878944,0
+DDS.US,D,20130219,000000,75.7257,75.9958,74.8565,75.8461,337790.53273237,0
+DDS.US,D,20130220,000000,75.8366,76.1408,74.6064,74.6149,467878.95477321,0
+DDS.US,D,20130221,000000,74.6064,75.2975,72.9526,73.778,551812.99356078,0
+DDS.US,D,20130222,000000,73.9505,74.0426,72.4049,73.291,340059.10581989,0
+DDS.US,D,20130225,000000,69.9103,69.9103,65.0146,66.3878,3088292.9560687,0
+DDS.US,D,20130226,000000,66.7856,67.184,65.4238,67.087,905643.92074737,0
+DDS.US,D,20130227,000000,67.0191,68.6823,66.9062,68.1913,870068.47413388,0
+DDS.US,D,20130228,000000,67.8908,69.2896,67.7286,68.7684,692597.47392173,0
+DDS.US,D,20130301,000000,68.5381,69.2801,68.0784,69.2801,673846.39841548,0
+DDS.US,D,20130304,000000,69.0195,69.7427,68.7002,69.3589,720038.76707858,0
+DDS.US,D,20130305,000000,69.7333,69.7779,68.7437,69.0546,619655.99068103,0
+DDS.US,D,20130306,000000,68.8746,69.5977,68.4699,69.3066,569792.75421726,0
+DDS.US,D,20130307,000000,69.3066,69.5219,68.7949,69.2358,450885.75962223,0
+DDS.US,D,20130308,000000,69.6508,70.0982,69.0025,69.5816,414548.49451146,0
+DDS.US,D,20130311,000000,69.3589,69.6413,69.0452,69.5219,472202.96059306,0
+DDS.US,D,20130312,000000,69.4458,69.848,69.0291,69.3759,460383.16723192,0
+DDS.US,D,20130313,000000,69.2622,70.1077,69.1143,69.2282,512582.5064007,0
+DDS.US,D,20130314,000000,69.5455,69.5901,69.0025,69.0813,678424.6954512,0
+DDS.US,D,20130315,000000,69.2528,69.4458,68.7437,69.2451,908549.80459994,0
+DDS.US,D,20130318,000000,68.6309,69.2358,68.5126,68.9087,544705.50132005,0
+DDS.US,D,20130319,000000,69.0119,69.0546,67.1658,67.8293,767790.64784555,0
+DDS.US,D,20130320,000000,68.1818,69.1599,68.1307,68.7088,506753.85629118,0
+DDS.US,D,20130321,000000,68.7088,69.1854,67.5118,67.7686,449301.97906206,0
+DDS.US,D,20130322,000000,68.1723,68.3817,67.7951,68.0094,381901.08990631,0
+DDS.US,D,20130325,000000,68.2517,69.2528,67.9334,68.2794,286070.23178764,0
+DDS.US,D,20130326,000000,68.4623,68.8215,67.9752,68.5457,218550.11065099,0
+DDS.US,D,20130327,000000,68.017,68.3997,67.7023,68.1723,348449.66079291,0
+DDS.US,D,20130328,000000,68.1657,68.1657,67.5959,67.8378,726409.76442856,0
+DDS.US,D,20130401,000000,67.941,69.1332,67.5289,68.6309,579700.61528322,0
+DDS.US,D,20130402,000000,68.9702,69.0034,68.3657,68.6481,398228.48523484,0
+DDS.US,D,20130403,000000,68.7183,69.0385,67.7116,68.0954,497015.8744192,0
+DDS.US,D,20130404,000000,68.1039,69.1693,67.8633,69.1693,331866.91909824,0
+DDS.US,D,20130405,000000,67.8719,69.5124,67.8719,69.4639,287553.77307185,0
+DDS.US,D,20130408,000000,69.3408,69.9028,69.2205,69.8858,401646.11696995,0
+DDS.US,D,20130409,000000,69.936,69.936,68.8489,69.1067,293662.03800379,0
+DDS.US,D,20130410,000000,69.3341,70.4041,69.1693,70.2137,382383.29358119,0
+DDS.US,D,20130411,000000,70.3596,71.5348,70.1435,70.3501,297194.68111869,0
+DDS.US,D,20130412,000000,70.063,71.5433,70.063,71.4107,332515.83651631,0
+DDS.US,D,20130415,000000,70.8771,71.078,67.8719,67.9334,411612.01130096,0
+DDS.US,D,20130416,000000,68.4452,68.8574,67.9666,68.4794,426410.49388353,0
+DDS.US,D,20130417,000000,67.9591,68.5988,67.6927,68.4357,397829.63843155,0
+DDS.US,D,20130418,000000,68.6309,68.6309,67.2405,67.2938,314577.22672049,0
+DDS.US,D,20130419,000000,67.2938,68.4869,67.1916,68.2955,299025.36684281,0
+DDS.US,D,20130422,000000,68.4452,68.6139,67.5874,68.3221,351140.29398974,0
+DDS.US,D,20130423,000000,68.7342,69.4868,68.4623,69.4101,222060.59561016,0
+DDS.US,D,20130424,000000,69.0897,70.3001,68.7598,69.9455,325051.70348322,0
+DDS.US,D,20130425,000000,70.3331,72.1973,70.2232,71.7319,339534.69613408,0
+DDS.US,D,20130426,000000,71.7575,72.3366,71.261,71.949,320813.1648355,0
+DDS.US,D,20130429,000000,72.328,72.328,70.9293,71.3775,381487.47099918,0
+DDS.US,D,20130430,000000,71.3442,71.6116,71.078,71.1726,268970.46645907,0
+DDS.US,D,20130501,000000,71.0334,71.4809,70.2658,70.8336,360362.30737811,0
+DDS.US,D,20130502,000000,71.261,71.6431,70.7636,71.5963,280365.03426008,0
+DDS.US,D,20130503,000000,72.294,73.1118,72.294,72.8398,583525.53502383,0
+DDS.US,D,20130506,000000,73.0343,73.6579,72.5016,73.4416,613939.18650047,0
+DDS.US,D,20130507,000000,73.6664,74.652,72.8589,74.5126,600451.2005573,0
+DDS.US,D,20130508,000000,73.6074,74.8263,73.3659,74.7829,466593.78174036,0
+DDS.US,D,20130509,000000,74.5931,75.0727,73.8066,74.3988,478710.07232829,0
+DDS.US,D,20130510,000000,74.8346,75.431,74.6112,75.3012,414235.11488031,0
+DDS.US,D,20130513,000000,74.8861,75.6517,74.7127,74.9863,566039.58469524,0
+DDS.US,D,20130514,000000,75.1315,75.9048,74.8346,75.7465,555492.30256367,0
+DDS.US,D,20130515,000000,75.5552,77.1824,75.3884,76.9388,569321.10204509,0
+DDS.US,D,20130516,000000,79.4541,80.2758,78.2174,78.6332,1274302.8747242,0
+DDS.US,D,20130517,000000,79.0021,79.5583,78.5121,79.4626,1315000.0207641,0
+DDS.US,D,20130520,000000,79.2922,80.1981,79.1774,79.6114,764879.4882416,0
+DDS.US,D,20130521,000000,79.7203,81.2075,79.6171,80.9155,551559.7574952,0
+DDS.US,D,20130522,000000,81.2594,81.9257,80.1109,80.5135,477824.80124902,0
+DDS.US,D,20130523,000000,79.9962,81.181,79.8768,80.9069,399261.47735237,0
+DDS.US,D,20130524,000000,80.471,80.9988,79.7811,80.6547,284570.86324933,0
+DDS.US,D,20130528,000000,81.216,81.6662,80.0141,80.7829,406584.22024884,0
+DDS.US,D,20130529,000000,80.3364,80.8891,79.4864,80.5317,428996.66720332,0
+DDS.US,D,20130530,000000,80.5231,81.0927,79.85,79.9866,228526.55648473,0
+DDS.US,D,20130531,000000,79.7442,81.6566,79.6504,79.6825,379146.09254281,0
+DDS.US,D,20130603,000000,79.8768,80.0407,78.5207,78.9706,477028.1627927,0
+DDS.US,D,20130604,000000,77.3029,78.5293,74.7031,74.9694,1262077.9036581,0
+DDS.US,D,20130605,000000,74.9288,75.5638,73.2949,73.3306,523230.02780825,0
+DDS.US,D,20130606,000000,73.4256,74.0292,72.6255,73.5895,648004.7130729,0
+DDS.US,D,20130607,000000,73.5895,74.3401,73.3128,73.7298,567660.29551498,0
+DDS.US,D,20130610,000000,74.0292,74.4795,73.2949,73.4843,459252.04613897,0
+DDS.US,D,20130611,000000,72.5811,73.0086,71.802,72.0541,355548.71183146,0
+DDS.US,D,20130612,000000,72.3992,72.7365,71.2942,71.6949,323075.40702138,0
+DDS.US,D,20130613,000000,71.8162,73.1821,71.5698,73.1024,464668.13249165,0
+DDS.US,D,20130614,000000,72.6255,73.199,72.1642,72.3898,249690.76066593,0
+DDS.US,D,20130617,000000,72.4939,73.7999,72.4939,73.3744,390803.39276186,0
+DDS.US,D,20130618,000000,73.6937,74.3638,73.3915,74.3563,528325.34847786,0
+DDS.US,D,20130619,000000,74.0464,74.5315,73.0672,73.1024,235491.60343858,0
+DDS.US,D,20130620,000000,72.7631,73.1631,69.8327,70.0991,471173.13392633,0
+DDS.US,D,20130621,000000,70.1795,70.446,69.0897,69.4868,691975.99041077,0
+DDS.US,D,20130624,000000,68.6651,69.8061,68.199,69.2461,579479.03372585,0
+DDS.US,D,20130625,000000,69.9113,70.9633,69.8943,70.806,368303.36833471,0
+DDS.US,D,20130626,000000,71.3282,71.3538,70.0458,71.0248,313954.68805928,0
+DDS.US,D,20130627,000000,71.4371,71.7149,70.5748,70.7806,428497.58112404,0
+DDS.US,D,20130628,000000,70.5349,71.1027,70.1946,70.8336,623653.95506645,0
+DDS.US,D,20130701,000000,71.1726,71.9055,70.7806,71.007,326635.4840434,0
+DDS.US,D,20130702,000000,70.8951,71.4893,70.3596,71.1027,581385.69026963,0
+DDS.US,D,20130703,000000,70.7636,71.3956,70.2127,71.3027,298115.82730725,0
+DDS.US,D,20130705,000000,71.9055,72.764,71.278,72.5915,289063.6931129,0
+DDS.US,D,20130708,000000,72.8751,74.6216,72.7812,74.4993,374248.08497429,0
+DDS.US,D,20130709,000000,74.9393,74.9393,73.7667,74.2216,410123.19426538,0
+DDS.US,D,20130710,000000,74.0927,74.0927,73.0513,73.2531,689625.11560193,0
+DDS.US,D,20130711,000000,74.1011,74.2633,72.7972,72.8996,602875.93588528,0
+DDS.US,D,20130712,000000,72.8589,73.3583,72.4164,72.565,519276.37973432,0
+DDS.US,D,20130715,000000,72.6627,72.9479,71.9499,72.2163,404399.0040329,0
+DDS.US,D,20130716,000000,72.0882,72.4512,71.0155,71.1121,506486.90327204,0
+DDS.US,D,20130717,000000,71.37,71.5433,70.8429,71.0334,567689.83972263,0
+DDS.US,D,20130718,000000,71.1216,71.5348,70.8429,71.1983,383255.90285719,0
+DDS.US,D,20130719,000000,71.1388,71.6259,71.0334,71.4192,534558.12114205,0
+DDS.US,D,20130722,000000,71.4533,72.1565,71.4533,71.8533,346248.61732288,0
+DDS.US,D,20130723,000000,72.0031,72.3032,71.1559,71.4107,481728.8572601,0
+DDS.US,D,20130724,000000,71.6608,72.0125,71.1983,71.5518,369977.89181839,0
+DDS.US,D,20130725,000000,71.37,71.6431,70.3681,70.6874,572124.63632117,0
+DDS.US,D,20130726,000000,70.4641,70.8155,69.8147,70.7206,402091.39038528,0
+DDS.US,D,20130729,000000,70.8599,71.078,70.4193,70.4821,194585.53764456,0
+DDS.US,D,20130730,000000,70.7636,71.7491,70.3776,71.5433,316134.62852384,0
+DDS.US,D,20130731,000000,71.9055,73.7488,71.5159,72.9563,599755.85652723,0
+DDS.US,D,20130801,000000,73.2531,74.4379,73.165,74.0739,487874.05245162,0
+DDS.US,D,20130802,000000,73.9137,74.0831,73.1565,73.6683,363408.52621703,0
+DDS.US,D,20130805,000000,73.5042,73.6093,72.9752,73.2274,421523.03781776,0
+DDS.US,D,20130806,000000,71.7671,73.0776,70.0905,71.0524,933010.29823481,0
+DDS.US,D,20130807,000000,70.6015,70.6365,69.5038,69.8849,371860.2799059,0
+DDS.US,D,20130808,000000,70.2735,70.7378,69.5549,69.7965,439956.51309174,0
+DDS.US,D,20130809,000000,69.4962,69.7333,68.4925,69.2528,445694.42027777,0
+DDS.US,D,20130812,000000,68.8301,70.2307,67.8007,69.8222,541225.61571882,0
+DDS.US,D,20130813,000000,69.5901,69.8934,68.7078,68.9948,686078.75553347,0
+DDS.US,D,20130814,000000,68.2859,68.9162,66.894,68.2339,1177326.1234087,0
+DDS.US,D,20130815,000000,72.3632,75.0927,71.7235,73.0105,2658324.4954638,0
+DDS.US,D,20130816,000000,72.7214,73.001,70.153,70.2041,1066756.9262731,0
+DDS.US,D,20130819,000000,69.8934,70.2384,67.9828,68.2689,1588315.5960483,0
+DDS.US,D,20130820,000000,69.4458,69.9692,68.2073,68.9418,1153050.2810717,0
+DDS.US,D,20130821,000000,68.8386,68.9332,67.6549,67.8529,701800.49460515,0
+DDS.US,D,20130822,000000,67.8614,68.8907,67.431,68.2073,511624.42995259,0
+DDS.US,D,20130823,000000,68.0765,68.5193,66.9117,67.2377,689576.57868935,0
+DDS.US,D,20130826,000000,67.2814,67.6719,67.0737,67.1544,660842.72644775,0
+DDS.US,D,20130827,000000,66.7481,66.7998,65.3727,65.5544,700109.08871711,0
+DDS.US,D,20130828,000000,65.6221,66.2391,65.33,65.4789,456350.38288748,0
+DDS.US,D,20130829,000000,65.4874,66.0312,65.3385,65.7442,677231.32049213,0
+DDS.US,D,20130830,000000,66.0408,66.1962,65.5214,65.8996,602535.122347,0
+DDS.US,D,20130903,000000,66.7998,66.9164,65.5527,66.1007,599801.22798896,0
+DDS.US,D,20130904,000000,66.2637,67.162,66.2296,66.817,580711.44924502,0
+DDS.US,D,20130905,000000,67.0664,67.654,66.5346,67.3857,727599.97393682,0
+DDS.US,D,20130906,000000,67.5761,67.6719,66.5707,67.0237,682214.79523278,0
+DDS.US,D,20130909,000000,67.3081,68.1799,67,68.1458,501794.65000682,0
+DDS.US,D,20130910,000000,68.3022,68.63,67.5175,68.4605,518448.0867698,0
+DDS.US,D,20130911,000000,68.2689,68.7769,67.7257,68.1799,435863.58518174,0
+DDS.US,D,20130912,000000,68.1288,68.4605,67.7836,68.0075,414342.74020818,0
+DDS.US,D,20130913,000000,68.2775,68.5969,67.6994,68.5193,351300.67683128,0
+DDS.US,D,20130916,000000,69.1058,70.3956,69.0281,70.3776,828157.90527972,0
+DDS.US,D,20130917,000000,70.2668,71.0543,69.8594,70.2754,508882.09439236,0
+DDS.US,D,20130918,000000,70.2668,71.5462,69.7882,71.2097,472848.71256029,0
+DDS.US,D,20130919,000000,71.1321,71.9176,70.6979,71.3131,491094.37108562,0
+DDS.US,D,20130920,000000,71.3046,71.3557,70.8003,71.0799,847931.42140074,0
+DDS.US,D,20130923,000000,70.8627,71.1321,69.5568,69.5836,431338.04565968,0
+DDS.US,D,20130924,000000,69.5399,70.1182,69.0897,69.1513,913866.70682692,0
+DDS.US,D,20130925,000000,69.1513,69.1693,67.3071,68.3373,926214.0753247,0
+DDS.US,D,20130926,000000,68.7503,69.1864,68.3467,68.4925,353425.74948163,0
+DDS.US,D,20130927,000000,68.3106,68.4605,67.8973,68.4242,367616.46550682,0
+DDS.US,D,20130930,000000,67.7506,68.3297,67.5694,67.7173,405498.47061766,0
+DDS.US,D,20131001,000000,67.8529,68.8564,67.8529,68.4062,342788.77957684,0
+DDS.US,D,20131002,000000,67.9572,68.3798,67.3497,68.1363,375601.8427749,0
+DDS.US,D,20131003,000000,68.103,68.5514,67.4738,68.3106,632345.22786734,0
+DDS.US,D,20131004,000000,68.4157,68.7503,68.05,68.4157,570030.16302874,0
+DDS.US,D,20131007,000000,67.7353,67.8529,66.7998,66.7998,646413.54646082,0
+DDS.US,D,20131008,000000,66.6302,66.925,65.9594,66.5613,966239.09064055,0
+DDS.US,D,20131009,000000,66.5175,67.1088,65.9414,66.1515,668468.29747265,0
+DDS.US,D,20131010,000000,66.853,66.9345,66.4919,66.7734,453575.3376688,0
+DDS.US,D,20131011,000000,66.7195,66.8587,66.1254,66.3402,998076.13983584,0
+DDS.US,D,20131014,000000,66.1159,66.6568,65.6986,66.5441,1253479.4840812,0
+DDS.US,D,20131015,000000,66.2976,66.7014,65.5186,66.29,872188.27103288,0
+DDS.US,D,20131016,000000,66.8921,68.5693,66.0124,68.4605,793287.29904879,0
+DDS.US,D,20131017,000000,68.1543,69.6858,67.9999,69.6422,456212.15820169,0
+DDS.US,D,20131018,000000,70.0724,70.629,69.1237,70.4384,427875.04246283,0
+DDS.US,D,20131021,000000,70.5691,70.5691,69.2291,69.3247,300505.7426762,0
+DDS.US,D,20131022,000000,69.4716,70.0033,68.6547,69.1513,370766.08907251,0
+DDS.US,D,20131023,000000,68.8564,69.8061,68.8564,69.7437,446764.34265485,0
+DDS.US,D,20131024,000000,69.9607,70.7655,69.5134,70.7492,439877.37682125,0
+DDS.US,D,20131025,000000,70.9151,71.6723,70.7225,71.4399,540729.69509038,0
+DDS.US,D,20131028,000000,71.5812,72.5415,71.2799,72.2722,467536.03093439,0
+DDS.US,D,20131029,000000,72.2457,73.5866,71.7519,71.9442,553449.53163461,0
+DDS.US,D,20131030,000000,72.1689,72.1765,71.2961,71.82,219916.53025489,0
+DDS.US,D,20131031,000000,71.6723,71.7794,70.8885,70.896,441134.0607967,0
+DDS.US,D,20131101,000000,70.8003,71.1492,70.5767,71.0715,881413.44987205,0
+DDS.US,D,20131104,000000,71.5812,72.2105,70.8885,70.8885,1047250.3631712,0
+DDS.US,D,20131105,000000,70.9236,71.7263,70.0915,71.0629,579816.68181329,0
+DDS.US,D,20131106,000000,71.5546,72.0655,71.2182,71.5283,845324.14507549,0
+DDS.US,D,20131107,000000,72.0921,72.2105,71.3804,71.4561,586037.84782448,0
+DDS.US,D,20131108,000000,71.2875,71.7263,70.8885,71.3131,235257.36007792,0
+DDS.US,D,20131111,000000,71.3291,72.1925,69.9455,72.1518,438409.66279113,0
+DDS.US,D,20131112,000000,72.1765,73.4387,71.8551,72.6484,963510.47203387,0
+DDS.US,D,20131113,000000,73.7355,77.608,73.7088,77.444,1531808.078314,0
+DDS.US,D,20131114,000000,77.8333,79.9772,77.8333,79.4258,2011751.6213116,0
+DDS.US,D,20131115,000000,79.0673,79.0673,77.3047,77.6942,1133117.4372594,0
+DDS.US,D,20131118,000000,78.0676,78.2126,77.4876,77.9708,630383.70350934,0
+DDS.US,D,20131119,000000,77.7197,78.9481,77.1408,77.1662,966387.86682908,0
+DDS.US,D,20131120,000000,77.479,77.479,76.6821,77.1579,535781.04030876,0
+DDS.US,D,20131121,000000,77.861,80.1535,77.5331,79.708,819223.94791596,0
+DDS.US,D,20131122,000000,79.509,79.7442,78.2996,78.8607,458627.39717719,0
+DDS.US,D,20131125,000000,78.9735,79.6133,78.4219,79.3896,523037.99045851,0
+DDS.US,D,20131126,000000,79.6994,80.7204,79.4921,80.1167,334835.05681695,0
+DDS.US,D,20131127,000000,80.3667,80.436,79.1914,79.3497,382346.36332163,0
+DDS.US,D,20131129,000000,79.2778,80.7119,78.8693,79.131,236785.2176736,0
+DDS.US,D,20131202,000000,78.914,79.2609,77.6942,78.5849,481664.49309343,0
+DDS.US,D,20131203,000000,78.2571,79.6673,77.6514,78.7148,447653.83433522,0
+DDS.US,D,20131204,000000,78.515,79.5716,77.9463,78.6799,926328.03155421,0
+DDS.US,D,20131205,000000,78.5935,79.1034,77.772,78.2307,772339.4006736,0
+DDS.US,D,20131206,000000,78.766,79.4921,78.4475,78.638,581768.70981884,0
+DDS.US,D,20131209,000000,78.7148,81.0729,78.4408,80.5393,885188.77754981,0
+DDS.US,D,20131210,000000,80.2644,80.4607,78.914,79.0494,673328.31963131,0
+DDS.US,D,20131211,000000,79.2513,80.1877,78.9735,79.3497,677679.75935827,0
+DDS.US,D,20131212,000000,78.9973,79.296,78.2996,78.697,573608.17760539,0
+DDS.US,D,20131213,000000,78.7148,80.0465,78.7148,79.7509,556357.52578774,0
+DDS.US,D,20131216,000000,79.9677,80.5116,79.7509,80.0635,377754.34933235,0
+DDS.US,D,20131217,000000,79.9772,80.0379,79.2513,79.564,470563.25706839,0
+DDS.US,D,20131218,000000,79.7261,80.2987,78.7148,79.9005,610543.7129211,0
+DDS.US,D,20131219,000000,79.9166,80.2464,79.1661,79.9412,440969.45735407,0
+DDS.US,D,20131220,000000,80.126,82.7549,79.9848,82.6575,1020644.7490308,0
+DDS.US,D,20131223,000000,82.9027,84.6361,82.8934,83.2705,556521.07408011,0
+DDS.US,D,20131224,000000,83.2524,83.7303,83.1683,83.6724,191107.76234387,0
+DDS.US,D,20131226,000000,83.6289,83.7738,82.6403,82.7011,375314.84190057,0
+DDS.US,D,20131227,000000,83.0933,83.3841,82.4991,83.3408,292788.37357753,0
+DDS.US,D,20131230,000000,83.2524,83.8183,83.1683,83.6118,252946.95440924,0
+DDS.US,D,20131231,000000,83.6299,84.2252,83.1275,84.1207,259214.54703245,0
+DDS.US,D,20140102,000000,83.8269,84.4326,83.5492,83.8089,735008.18400542,0
+DDS.US,D,20140103,000000,83.7161,84.243,83.5065,83.6638,367183.85389477,0
+DDS.US,D,20140106,000000,83.9131,84.1642,82.7987,82.9198,429372.30070059,0
+DDS.US,D,20140107,000000,83.1437,83.3758,81.3174,81.7599,457140.69044216,0
+DDS.US,D,20140108,000000,81.6386,81.8991,79.9575,80.0797,551068.05746785,0
+DDS.US,D,20140109,000000,82.6137,82.6137,79.7423,80.6511,704115.49430471,0
+DDS.US,D,20140110,000000,80.9788,80.9788,80.036,80.6776,339974.69379803,0
+DDS.US,D,20140113,000000,80.6084,81.2831,78.0648,78.1309,537696.13805473,0
+DDS.US,D,20140114,000000,78.0648,79.6975,78.0648,79.5963,426341.90911577,0
+DDS.US,D,20140115,000000,79.8274,79.8274,79.1091,79.4902,227014.52614315,0
+DDS.US,D,20140116,000000,79.2227,79.2227,77.7945,78.0193,486983.50562098,0
+DDS.US,D,20140117,000000,79.004,79.1718,77.1294,78.4456,1156886.8074653,0
+DDS.US,D,20140121,000000,78.8588,79.749,77.8744,77.9254,743588.66602762,0
+DDS.US,D,20140122,000000,78.149,78.149,77.2153,77.6041,563687.65473613,0
+DDS.US,D,20140123,000000,79.2227,79.4569,78.3832,78.4797,761840.6554546,0
+DDS.US,D,20140124,000000,77.8296,79.0475,77.4325,78.4873,463051.64227301,0
+DDS.US,D,20140127,000000,78.3928,79.039,77.4847,78.1158,440992.67066008,0
+DDS.US,D,20140128,000000,78.1082,79.1792,78.1082,78.4873,323317.03643396,0
+DDS.US,D,20140129,000000,77.9254,78.149,75.9627,76.066,705154.81732387,0
+DDS.US,D,20140130,000000,76.2384,77.6137,76.2384,77.4497,564855.70608863,0
+DDS.US,D,20140131,000000,77.0334,77.1976,75.4179,75.5418,669823.11042352,0
+DDS.US,D,20140203,000000,75.5864,76.2129,72.5698,73.7554,929406.96005162,0
+DDS.US,D,20140204,000000,73.9857,74.9721,73.7554,74.1269,636388.5637145,0
+DDS.US,D,20140205,000000,74.4453,74.4633,73.0919,74.213,388137.0280213,0
+DDS.US,D,20140206,000000,74.4453,78.2183,74.4453,78.1309,1005713.3175137,0
+DDS.US,D,20140207,000000,78.5482,79.0296,76.9283,77.0762,462838.50191781,0
+DDS.US,D,20140210,000000,76.8413,77.424,74.7848,76.066,656617.90475359,0
+DDS.US,D,20140211,000000,75.665,77.1199,75.665,77.025,647373.73320949,0
+DDS.US,D,20140212,000000,77.3965,77.3965,76.2129,76.7824,632237.60253947,0
+DDS.US,D,20140213,000000,76.4555,78.0041,75.4707,77.8658,619160.0700526,0
+DDS.US,D,20140214,000000,77.3965,77.9007,76.5559,77.6223,696966.85120332,0
+DDS.US,D,20140218,000000,78.0107,78.0107,76.3956,76.608,738613.63248918,0
+DDS.US,D,20140219,000000,75.4707,76.9197,74.6794,75.5258,669617.35612024,0
+DDS.US,D,20140220,000000,75.665,76.447,75.3922,76.1863,649004.99553197,0
+DDS.US,D,20140221,000000,75.9627,77.5027,75.5344,77.302,723388.86919621,0
+DDS.US,D,20140224,000000,72.5972,74.7239,71.6078,72.3424,4499666.1821919,0
+DDS.US,D,20140225,000000,72.3689,78.2978,72.3594,78.0287,2649852.6939198,0
+DDS.US,D,20140226,000000,78.0107,81.5846,77.4754,80.272,1800737.3939123,0
+DDS.US,D,20140227,000000,79.8806,80.6339,79.2141,79.5252,868319.03498081,0
+DDS.US,D,20140228,000000,79.4902,80.7457,79.3213,80.1148,609122.42550302,0
+DDS.US,D,20140303,000000,79.4806,79.9224,78.3652,79.5793,478178.27659055,0
+DDS.US,D,20140304,000000,80.2179,80.2445,78.9111,78.9792,603787.58572138,0
+DDS.US,D,20140305,000000,77.5965,78.7717,77.4668,77.9622,952413.45660993,0
+DDS.US,D,20140306,000000,78.0648,78.5131,77.6223,78.1234,556781.6961976,0
+DDS.US,D,20140307,000000,78.3053,79.6208,78.1918,79.3973,461844.55036039,0
+DDS.US,D,20140310,000000,79.2399,80.0445,78.8759,79.8625,501668.03197404,0
+DDS.US,D,20140311,000000,79.8454,81.3411,79.472,80.0881,526163.34556793,0
+DDS.US,D,20140312,000000,79.7061,80.3818,79.4409,80.3421,368068.06982377,0
+DDS.US,D,20140313,000000,80.5279,81.0729,79.2485,79.6208,373208.76195513,0
+DDS.US,D,20140314,000000,79.4409,80.0966,78.2978,78.4105,492448.12888623,0
+DDS.US,D,20140317,000000,78.7442,80.1601,78.677,78.7442,494334.73757483,0
+DDS.US,D,20140318,000000,78.9025,79.381,78.6086,78.9462,402437.4796749,0
+DDS.US,D,20140319,000000,78.9964,79.1718,77.4411,77.6561,443638.98754543,0
+DDS.US,D,20140320,000000,77.3701,78.2458,76.9114,78.1158,398663.20714741,0
+DDS.US,D,20140321,000000,78.438,79.5963,78.3928,78.7036,648148.21351007,0
+DDS.US,D,20140324,000000,78.438,78.712,76.447,76.5825,589195.91259236,0
+DDS.US,D,20140325,000000,76.608,76.9197,75.9874,76.5985,599812.83464197,0
+DDS.US,D,20140326,000000,76.8072,77.9622,76.4042,77.4325,552492.51033676,0
+DDS.US,D,20140327,000000,77.2934,78.0922,77.025,77.8486,559543.02446275,0
+DDS.US,D,20140328,000000,78.1167,79.6133,77.6999,79.5185,463926.36184954,0
+DDS.US,D,20140331,000000,79.6994,80.0541,78.713,80.0113,563175.90685361,0
+DDS.US,D,20140401,000000,80.2283,81.3345,80.0293,81.2946,433741.67798218,0
+DDS.US,D,20140402,000000,81.6501,83.2242,81.286,83.1711,570266.51668995,0
+DDS.US,D,20140403,000000,83.1475,83.66,82.4186,83.1057,620127.64285319,0
+DDS.US,D,20140404,000000,83.2829,84.099,81.1362,81.396,749632.56679289,0
+DDS.US,D,20140407,000000,81.2689,81.5551,79.7773,79.9677,797269.43618009,0
+DDS.US,D,20140408,000000,80.0379,81.4936,79.5981,81.4225,404257.61389628,0
+DDS.US,D,20140409,000000,81.3685,82.0327,81.1714,81.9969,278290.60882284,0
+DDS.US,D,20140410,000000,82.0479,82.41,79.5888,79.8825,588196.68528358,0
+DDS.US,D,20140411,000000,79.092,79.3487,76.973,77.8931,992291.80603778,0
+DDS.US,D,20140414,000000,78.5312,78.5312,77.5965,78.0563,313508.35949369,0
+DDS.US,D,20140415,000000,78.3129,79.0569,77.3616,78.8674,431687.30040014,0
+DDS.US,D,20140416,000000,79.4825,80.6284,79.2227,79.6994,323895.25878372,0
+DDS.US,D,20140417,000000,79.6909,79.7175,77.5027,77.9254,700180.8389357,0
+DDS.US,D,20140421,000000,78.0648,79.5981,78.0373,78.8428,376303.51770661,0
+DDS.US,D,20140422,000000,79.0304,85.5707,79.0304,83.0337,2580438.5780425,0
+DDS.US,D,20140423,000000,83.0251,84.1424,81.7788,82.3682,652383.58670696,0
+DDS.US,D,20140424,000000,82.5826,83.7209,82.5466,82.9996,853678.82493923,0
+DDS.US,D,20140425,000000,82.5826,84.0041,82.2717,83.8734,472623.96555209,0
+DDS.US,D,20140428,000000,84.2893,85.6068,83.8913,84.9207,957040.29055819,0
+DDS.US,D,20140429,000000,85.2001,85.765,84.0906,85.5356,542788.29327352,0
+DDS.US,D,20140430,000000,85.3879,85.713,84.2893,84.803,872048.9911968,0
+DDS.US,D,20140501,000000,84.9472,85.4656,84.4713,84.8295,532775.97233049,0
+DDS.US,D,20140502,000000,84.8561,86.6181,84.8561,85.5166,536525.9764017,0
+DDS.US,D,20140505,000000,85.182,85.3366,83.3104,83.3712,728427.21175106,0
+DDS.US,D,20140506,000000,83.0166,83.9246,81.5723,82.212,657851.37542303,0
+DDS.US,D,20140507,000000,82.4186,82.9502,81.2689,81.8483,453480.3741442,0
+DDS.US,D,20140508,000000,81.7694,84.6174,81.6501,81.8121,397749.44701078,0
+DDS.US,D,20140509,000000,81.7788,83.5208,81.5723,82.9996,365858.58515156,0
+DDS.US,D,20140512,000000,83.0612,86.1783,83.0612,85.405,550135.30462629,0
+DDS.US,D,20140513,000000,85.2752,87.1449,85.223,86.7583,1047810.6479663,0
+DDS.US,D,20140514,000000,86.6883,87.0494,84.8475,85.2752,612602.31110425,0
+DDS.US,D,20140515,000000,84.9832,84.9832,82.9579,83.6516,1132041.1839805,0
+DDS.US,D,20140516,000000,88.8678,96.7828,88.429,96.1382,3083741.0377899,0
+DDS.US,D,20140519,000000,95.5887,96.0907,94.0189,94.6121,933779.50278403,0
+DDS.US,D,20140520,000000,93.7278,94.8113,93.4,94.4606,754050.48098707,0
+DDS.US,D,20140521,000000,94.1458,95.2374,92.4189,92.9288,903127.38734561,0
+DDS.US,D,20140522,000000,93.2549,95.4273,93.201,95.076,652742.33779988,0
+DDS.US,D,20140523,000000,95.2374,95.7405,94.2339,95.0285,455729.9545268,0
+DDS.US,D,20140527,000000,96.1193,97.8154,94.858,97.4642,999857.23349711,0
+DDS.US,D,20140528,000000,97.3039,97.3039,95.8534,96.7257,455935.70883009,0
+DDS.US,D,20140529,000000,96.9157,97.5781,95.9958,97.4642,423922.44953917,0
+DDS.US,D,20140530,000000,97.1519,98.3935,96.9441,97.6161,450076.45936263,0
+DDS.US,D,20140602,000000,97.9387,98.1475,96.6593,97.2943,349851.95550609,0
+DDS.US,D,20140603,000000,96.6878,97.2374,95.6929,96.3935,475757.76186368,0
+DDS.US,D,20140604,000000,96.3935,100.469,96.3935,100.061,807302.86012859,0
+DDS.US,D,20140605,000000,99.9087,99.9756,97.2849,99.5588,543610.25533641,0
+DDS.US,D,20140606,000000,100.783,103.066,99.9376,102.848,725169.96285746,0
+DDS.US,D,20140609,000000,102.848,103.672,101.303,101.823,544646.41290475,0
+DDS.US,D,20140610,000000,101.842,101.899,100.621,100.99,465692.68340699,0
+DDS.US,D,20140611,000000,100.669,101.256,99.4737,100.745,415920.18986672,0
+DDS.US,D,20140612,000000,100.802,100.933,98.2227,98.6688,496720.43234269,0
+DDS.US,D,20140613,000000,99.3228,99.5877,98.1475,99.5021,408402.24416969,0
+DDS.US,D,20140616,000000,99.0001,99.7869,98.5835,99.3976,345718.9318857,0
+DDS.US,D,20140617,000000,99.521,100.46,99.0666,100.098,232993.00759149,0
+DDS.US,D,20140618,000000,99.7485,100.403,98.8673,99.6917,347528.51460436,0
+DDS.US,D,20140619,000000,100.146,100.403,99.1233,99.8721,404783.07873237,0
+DDS.US,D,20140620,000000,100.441,100.441,99.0571,100.032,581201.03897182,0
+DDS.US,D,20140623,000000,99.7295,101.426,99.4641,101.085,365797.38643569,0
+DDS.US,D,20140624,000000,101.085,101.587,99.9856,100.906,404011.76388262,0
+DDS.US,D,20140625,000000,100.906,101.284,99.7485,100.621,332989.598989,0
+DDS.US,D,20140626,000000,100.707,101.038,98.7532,100.99,307708.19844153,0
+DDS.US,D,20140627,000000,100.859,102.204,100.383,102.138,630769.88850936,0
+DDS.US,D,20140630,000000,101.88,102.639,100.64,101.028,1368221.8005476,0
+DDS.US,D,20140701,000000,101.795,103.587,100.888,103.34,485904.08689142,0
+DDS.US,D,20140702,000000,102.99,104.089,102.839,103.18,307946.66240328,0
+DDS.US,D,20140703,000000,103.482,104.725,103.236,103.937,295598.23875524,0
+DDS.US,D,20140707,000000,103.132,103.796,102.507,103.358,430569.89626076,0
+DDS.US,D,20140708,000000,103.254,104.327,102.516,103.806,363115.19444106,0
+DDS.US,D,20140709,000000,103.909,104.848,103.815,104.346,247148.90365763,0
+DDS.US,D,20140710,000000,103.454,103.653,102.309,102.639,350534.6377329,0
+DDS.US,D,20140711,000000,102.138,102.507,101.492,101.578,274159.695503,0
+DDS.US,D,20140714,000000,102.386,102.858,101.189,101.341,345983.77460429,0
+DDS.US,D,20140715,000000,101.53,102.553,99.8442,100.08,477365.81088014,0
+DDS.US,D,20140716,000000,100.46,100.869,99.2372,100.013,363490.82793833,0
+DDS.US,D,20140717,000000,100.061,100.923,98.9905,99.2847,244517.3588761,0
+DDS.US,D,20140718,000000,99.0476,102.271,99.0476,101.975,381989.72252926,0
+DDS.US,D,20140721,000000,101.199,102.204,100.764,101.985,329694.36468558,0
+DDS.US,D,20140722,000000,102.376,103.302,102.119,102.753,274306.36139097,0
+DDS.US,D,20140723,000000,102.876,104.042,102.639,103.976,259248.31184118,0
+DDS.US,D,20140724,000000,104.212,105.159,104.004,104.526,359474.92599828,0
+DDS.US,D,20140725,000000,103.768,104.392,102.924,103.463,250318.57507852,0
+DDS.US,D,20140728,000000,103.872,104.212,103.123,103.416,207710.55189373,0
+DDS.US,D,20140729,000000,103.416,104.942,103.416,103.768,301129.33648771,0
+DDS.US,D,20140730,000000,104.327,106.336,103.985,106.053,363731.40220064,0
+DDS.US,D,20140731,000000,105.368,105.701,103.246,103.293,307675.48878305,0
+DDS.US,D,20140801,000000,103.283,104.602,102.347,104.392,339832.24851115,0
+DDS.US,D,20140804,000000,104.829,106.317,104.346,105.986,330301.07609271,0
+DDS.US,D,20140805,000000,105.121,108.411,104.327,104.792,256184.15544762,0
+DDS.US,D,20140806,000000,105.046,107.408,104.374,106.034,350263.46411266,0
+DDS.US,D,20140807,000000,106.724,107.189,104.905,105.568,531864.3224944,0
+DDS.US,D,20140808,000000,104.887,107.227,103.587,107.075,791486.15753231,0
+DDS.US,D,20140811,000000,107.323,107.833,104.574,105.539,841013.85620921,0
+DDS.US,D,20140812,000000,105.682,106.476,103.056,103.691,441826.23937597,0
+DDS.US,D,20140813,000000,102.147,102.157,98.7163,99.9856,1325922.9363929,0
+DDS.US,D,20140814,000000,99.9476,101.587,98.1571,100.165,745915.27238017,0
+DDS.US,D,20140815,000000,94.3373,98.1382,90.8012,91.9282,2553323.3263201,0
+DDS.US,D,20140818,000000,92.056,94.7257,91.1283,94.0643,1522889.9482044,0
+DDS.US,D,20140819,000000,94.1005,96.0434,93.6094,95.5031,822306.04186417,0
+DDS.US,D,20140820,000000,95.3134,98.3935,94.5742,97.9103,883301.11371093,0
+DDS.US,D,20140821,000000,97.6637,98.6117,96.7828,98.2701,795207.67254613,0
+DDS.US,D,20140822,000000,97.9387,98.327,97.3513,97.9768,503154.73870908,0
+DDS.US,D,20140825,000000,98.0433,98.9052,98.0433,98.6497,385921.21244745,0
+DDS.US,D,20140826,000000,98.5074,100.108,98.4126,99.228,577147.15162193,0
+DDS.US,D,20140827,000000,99.2372,100.071,99.171,99.7106,397197.60341786,0
+DDS.US,D,20140828,000000,99.3323,99.9277,97.8819,99.5021,397488.82489328,0
+DDS.US,D,20140829,000000,99.5777,99.8157,98.4883,99.0382,387726.57456501,0
+DDS.US,D,20140902,000000,99.4167,99.7205,98.0337,98.1475,710579.34487873,0
+DDS.US,D,20140903,000000,98.2606,98.5074,97.4928,98.2417,635251.11171993,0
+DDS.US,D,20140904,000000,98.7343,99.1138,98.3747,98.981,549026.34168908,0
+DDS.US,D,20140905,000000,98.2227,99.4641,97.2943,99.2089,337201.75887989,0
+DDS.US,D,20140908,000000,99.2753,99.4547,97.3703,98.1666,464464.48848891,0
+DDS.US,D,20140909,000000,97.8061,99.5121,97.7205,98.7911,576558.37776944,0
+DDS.US,D,20140910,000000,98.7911,98.9524,97.2278,98.0812,433522.20672535,0
+DDS.US,D,20140911,000000,97.6541,99.6917,97.6541,99.4072,437033.74683478,0
+DDS.US,D,20140912,000000,99.1233,100.023,98.3935,98.7069,500018.83209692,0
+DDS.US,D,20140915,000000,98.2132,99.0476,97.9483,98.8578,263325.41249709,0
+DDS.US,D,20140916,000000,98.1571,100.136,98.1571,100.108,344773.51724085,0
+DDS.US,D,20140917,000000,100.374,100.764,99.5588,100.09,390098.55237932,0
+DDS.US,D,20140918,000000,100.278,101.218,99.9756,100.859,506878.36402342,0
+DDS.US,D,20140919,000000,101.511,101.766,100.155,100.469,649595.87968499,0
+DDS.US,D,20140922,000000,99.8532,100.469,98.1287,98.2227,491479.50093536,0
+DDS.US,D,20140923,000000,97.8439,98.308,96.5929,96.6688,539856.03066412,0
+DDS.US,D,20140924,000000,96.7543,98.8957,96.7543,98.8482,355241.66310194,0
+DDS.US,D,20140925,000000,98.2701,98.981,95.9863,96.2036,603452.04793447,0
+DDS.US,D,20140926,000000,96.5834,97.5875,96.3841,97.4272,365588.4666816,0
+DDS.US,D,20140929,000000,96.5739,98.1475,95.8724,97.5117,323387.73150227,0
+DDS.US,D,20140930,000000,97.4642,97.5497,94.3468,94.4794,865661.11144245,0
+DDS.US,D,20141001,000000,94.3089,94.3279,91.9007,92.056,763500.40683445,0
+DDS.US,D,20141002,000000,92.1461,92.8741,91.4467,92.6921,566352.9643264,0
+DDS.US,D,20141003,000000,92.801,94.5173,92.7828,94.0643,728927.35298058,0
+DDS.US,D,20141006,000000,94.2073,94.2073,91.7377,91.7643,604648.58834436,0
+DDS.US,D,20141007,000000,90.8287,91.1198,89.391,90.0031,578431.26950449,0
+DDS.US,D,20141008,000000,90.3852,90.9737,87.0398,90.7017,904145.60735932,0
+DDS.US,D,20141009,000000,90.0403,90.465,87.3212,87.3999,690105.20897627,0
+DDS.US,D,20141010,000000,87.4833,89.9947,87.1506,87.9714,782826.53923961,0
+DDS.US,D,20141013,000000,87.5336,88.7162,86.8702,87.0832,650004.22284075,0
+DDS.US,D,20141014,000000,87.508,90.3852,86.9589,89.0412,647343.13385157,0
+DDS.US,D,20141015,000000,87.3212,90.5018,86.6797,89.3996,1074670.5533225,0
+DDS.US,D,20141016,000000,88.5098,91.0097,87.6302,89.483,769627.66447131,0
+DDS.US,D,20141017,000000,90.1519,91.0097,88.4471,88.4823,685301.10978208,0
+DDS.US,D,20141020,000000,87.885,91.0923,87.8227,90.9642,567122.16887561,0
+DDS.US,D,20141021,000000,91.5652,93.5638,91.3737,93.1098,555150.43387513,0
+DDS.US,D,20141022,000000,93.2643,93.5271,91.4287,91.4837,528028.85125107,0
+DDS.US,D,20141023,000000,92.3462,94.5173,92.1726,93.6824,461791.79284672,0
+DDS.US,D,20141024,000000,93.5459,93.5999,91.8826,92.9193,273735.52509314,0
+DDS.US,D,20141027,000000,92.564,93.1184,91.1105,92.5736,248209.32968227,0
+DDS.US,D,20141028,000000,92.056,92.1461,90.5018,91.0097,525025.89357335,0
+DDS.US,D,20141029,000000,91.0286,92.0371,89.157,89.6714,541058.90197564,0
+DDS.US,D,20141030,000000,89.483,91.6931,88.9172,91.0097,365577.91517887,0
+DDS.US,D,20141031,000000,92.0012,92.801,90.8743,91.6655,409770.7740741,0
+DDS.US,D,20141103,000000,91.8096,93.9004,91.6655,93.7734,649491.41980793,0
+DDS.US,D,20141104,000000,93.5723,93.5723,90.9007,91.6835,544397.39744026,0
+DDS.US,D,20141105,000000,91.3833,93.1184,91.3833,91.7915,486068.69033405,0
+DDS.US,D,20141106,000000,91.6382,94.7829,91.1105,94.2814,632035.01368701,0
+DDS.US,D,20141107,000000,93.9279,97.3133,93.6824,95.9958,999662.03069656,0
+DDS.US,D,20141110,000000,95.3988,95.731,93.7183,93.9732,581536.57675872,0
+DDS.US,D,20141111,000000,93.4996,93.5999,91.2373,91.3833,1184525.4137233,0
+DDS.US,D,20141112,000000,91.5746,95.1046,91.4382,94.8396,1234804.3793946,0
+DDS.US,D,20141113,000000,94.4984,100.923,93.1735,97.7395,2034706.4155066,0
+DDS.US,D,20141114,000000,98.2036,98.8006,96.1002,96.9252,1975878.622321,0
+DDS.US,D,20141117,000000,96.7828,97.4462,94.8302,95.1803,480367.71340759,0
+DDS.US,D,20141118,000000,94.6121,95.8629,92.983,94.9717,3146027.613571,0
+DDS.US,D,20141119,000000,94.9432,96.498,94.858,96.0243,415064.46299509,0
+DDS.US,D,20141120,000000,96.3175,107.824,96.3175,104.951,5164318.0011262,0
+DDS.US,D,20141121,000000,102.734,104.905,101.047,102.943,1737078.0676257,0
+DDS.US,D,20141124,000000,102.498,105.482,102.394,104.402,1039917.0687719,0
+DDS.US,D,20141125,000000,104.923,106.034,102.829,103.028,840761.67529388,0
+DDS.US,D,20141126,000000,103.283,103.947,102.004,102.563,538577.18853292,0
+DDS.US,D,20141128,000000,102.347,104.042,102.099,102.176,495280.15221968,0
+DDS.US,D,20141201,000000,101.766,101.766,99.3789,101.105,829459.96071693,0
+DDS.US,D,20141202,000000,101.028,101.237,99.4832,99.6818,1104488.0448948,0
+DDS.US,D,20141203,000000,99.3418,102.3,99.3323,101.256,732172.99522116,0
+DDS.US,D,20141204,000000,100.84,101.482,98.7259,100.716,1150914.6569186,0
+DDS.US,D,20141205,000000,100.46,101.417,99.8997,100.831,533530.40477588,0
+DDS.US,D,20141208,000000,101.057,102.611,99.9376,100.364,712750.84414113,0
+DDS.US,D,20141209,000000,98.9335,99.9187,98.346,99.6731,575742.74660821,0
+DDS.US,D,20141210,000000,99.6252,99.9277,97.0096,98.0717,530917.85269928,0
+DDS.US,D,20141211,000000,99.3693,101.719,97.8439,98.1571,589472.36196396,0
+DDS.US,D,20141212,000000,97.3798,100.498,97.3608,98.6688,682889.03625739,0
+DDS.US,D,20141215,000000,99.8057,101.417,97.9483,100.942,1095726.0770255,0
+DDS.US,D,20141216,000000,100.165,100.952,98.2606,98.4597,711882.45546622,0
+DDS.US,D,20141217,000000,98.7816,100.906,98.2036,100.336,741032.03691551,0
+DDS.US,D,20141218,000000,101.956,103.957,100.564,103.171,649144.27536804,0
+DDS.US,D,20141219,000000,103.54,103.73,99.8807,100.269,695470.64811583,0
+DDS.US,D,20141222,000000,100.241,101.247,98.6593,101.142,501369.42444669,0
+DDS.US,D,20141223,000000,103.161,107.313,103.085,105.757,1740246.6838962,0
+DDS.US,D,20141224,000000,105.958,107.786,105.501,106.185,483323.18932301,0
+DDS.US,D,20141226,000000,106.59,107.304,105.102,105.767,552232.94336954,0
+DDS.US,D,20141229,000000,105.862,109.312,105.862,109.103,797600.7533659,0
+DDS.US,D,20141230,000000,109.265,110.002,107.199,107.7,506422.53910537,0
+DDS.US,D,20141231,000000,108.03,109.757,107.625,108.544,373712.06863548,0
+DDS.US,D,20150102,000000,108.771,109.614,104.593,105.653,443005.89738147,0
+DDS.US,D,20150105,000000,105.102,106.298,104.516,105.036,270698.80260668,0
+DDS.US,D,20150106,000000,105.159,106.025,101.975,102.386,682762.4182246,0
+DDS.US,D,20150107,000000,104.612,106.676,104.44,106.448,1119945.9963982,0
+DDS.US,D,20150108,000000,107.796,107.937,105.653,106.752,991799.05086016,0
+DDS.US,D,20150109,000000,106.308,106.419,104.203,104.45,557115.12368395,0
+DDS.US,D,20150112,000000,104.678,105.463,103.71,104.792,439956.51309174,0
+DDS.US,D,20150113,000000,106.082,107.227,103.53,104.25,518668.61317691,0
+DDS.US,D,20150114,000000,102.422,103.283,101.209,103.18,384387.02395012,0
+DDS.US,D,20150115,000000,103.473,103.985,99.0666,99.2467,783411.092491,0
+DDS.US,D,20150116,000000,99.4832,100.84,98.0052,100.793,567806.96140296,0
+DDS.US,D,20150120,000000,100.755,101.445,98.0433,98.6688,375507.93440059,0
+DDS.US,D,20150121,000000,98.6878,99.531,98.3841,99.4832,270173.33777059,0
+DDS.US,D,20150122,000000,99.8897,100.879,99.1993,100.554,501312.44633194,0
+DDS.US,D,20150123,000000,100.659,101.095,100.127,100.554,797274.71193145,0
+DDS.US,D,20150126,000000,100.64,102.394,99.7679,102.357,238408.03879389,0
+DDS.US,D,20150127,000000,101.266,102.195,100.479,101.899,207201.96946202,0
+DDS.US,D,20150128,000000,102.252,103.171,99.8057,100.098,190337.50264438,0
+DDS.US,D,20150129,000000,100.583,101.398,99.2847,100.879,251395.88350754,0
+DDS.US,D,20150130,000000,100.441,100.793,98.0337,98.5074,314872.66879701,0
+DDS.US,D,20150202,000000,98.9619,99.5588,96.7638,99.5588,283288.8556673,0
+DDS.US,D,20150203,000000,100.278,101.899,98.8102,101.861,395188.59729756,0
+DDS.US,D,20150204,000000,101.918,102.971,100.952,102.367,399829.14819939,0
+DDS.US,D,20150205,000000,102.553,104.07,101.709,103.199,452155.10540097,0
+DDS.US,D,20150206,000000,103.246,103.246,102.033,102.47,360486.81511034,0
+DDS.US,D,20150209,000000,102.404,104.051,101.539,103.358,397220.81672386,0
+DDS.US,D,20150210,000000,103.758,104.44,103.113,104.004,403080.06619132,0
+DDS.US,D,20150211,000000,103.976,104.923,103.663,104.118,395239.24451068,0
+DDS.US,D,20150212,000000,105.225,105.444,103.682,104.469,324680.29058703,0
+DDS.US,D,20150213,000000,104.26,105.539,104.203,105.112,494375.88843548,0
+DDS.US,D,20150217,000000,105.34,105.72,104.725,105.692,363479.22128534,0
+DDS.US,D,20150218,000000,105.207,105.977,105.112,105.51,359228.02083434,0
+DDS.US,D,20150219,000000,105.51,105.929,104.99,105.33,333507.67777317,0
+DDS.US,D,20150220,000000,105.121,106.761,104.469,106.419,612664.56497037,0
+DDS.US,D,20150223,000000,106.856,107.502,105.958,107.075,634797.39710242,0
+DDS.US,D,20150224,000000,109.16,112.165,108.317,109.935,1850804.2743789,0
+DDS.US,D,20150225,000000,110.372,113.311,109.935,112.051,1000572.6253824,0
+DDS.US,D,20150226,000000,112.193,113.32,111.603,112.78,627351.20162398,0
+DDS.US,D,20150227,000000,112.62,113.832,112.458,112.921,471596.24918593,0
+DDS.US,D,20150302,000000,113.149,113.225,112.297,112.78,478624.60515616,0
+DDS.US,D,20150303,000000,113.397,114.269,112.392,114.069,596118.75353527,0
+DDS.US,D,20150304,000000,113.927,114.997,112.883,113.889,627017.77413763,0
+DDS.US,D,20150305,000000,113.946,114.893,113.378,114.079,336109.67834705,0
+DDS.US,D,20150306,000000,114.475,115.112,113.908,114.437,474589.71051118,0
+DDS.US,D,20150309,000000,114.203,114.561,113.072,113.368,501457.00191939,0
+DDS.US,D,20150310,000000,112.108,113.606,112.06,112.487,650777.64799106,0
+DDS.US,D,20150311,000000,112.78,113.729,112.723,113.015,666222.93769113,0
+DDS.US,D,20150312,000000,113.225,113.889,112.241,113.32,452107.62363868,0
+DDS.US,D,20150313,000000,113.33,114.827,113.33,114.418,383270.67496101,0
+DDS.US,D,20150316,000000,114.619,115.102,113.841,114.212,411750.23598677,0
+DDS.US,D,20150317,000000,114.325,117.008,113.937,116.837,493845.14784805,0
+DDS.US,D,20150318,000000,116.182,116.942,114.798,116.504,326308.38745868,0
+DDS.US,D,20150319,000000,116.286,118.686,115.868,118.486,315934.14997191,0
+DDS.US,D,20150320,000000,118.894,119.775,117.992,118.921,461905.74907623,0
+DDS.US,D,20150323,000000,118.902,120.021,118.181,118.686,651813.8055594,0
+DDS.US,D,20150324,000000,118.912,119.119,117.678,118.601,291026.27262118,0
+DDS.US,D,20150325,000000,118.315,118.94,115.786,115.935,625524.73650095,0
+DDS.US,D,20150326,000000,115.586,116.77,114.456,116.276,342987.14782821,0
+DDS.US,D,20150327,000000,115.973,118.515,115.302,117.479,469786.66646727,0
+DDS.US,D,20150330,000000,118.286,119.441,117.479,118.94,429432.44426616,0
+DDS.US,D,20150331,000000,117.717,119.689,117.536,118.439,641038.6109688,0
+DDS.US,D,20150401,000000,118.591,121.063,118.296,119.622,426893.75270869,0
+DDS.US,D,20150402,000000,119.813,120.798,119.083,119.613,342990.31327903,0
+DDS.US,D,20150406,000000,118.912,120.475,118.572,119.775,315099.52610576,0
+DDS.US,D,20150407,000000,120.193,120.986,119.243,119.537,375810.762529,0
+DDS.US,D,20150408,000000,119.432,122.19,119.432,122.067,430119.34709407,0
+DDS.US,D,20150409,000000,121.859,122.674,121.196,121.272,287182.36017566,0
+DDS.US,D,20150410,000000,121.68,123.925,121.358,123.395,370189.97702331,0
+DDS.US,D,20150413,000000,122.949,125.128,122.779,122.864,385401.02336272,0
+DDS.US,D,20150414,000000,122.712,122.949,120.241,121.206,373648.75961909,0
+DDS.US,D,20150415,000000,121.643,122.467,119.861,119.936,345862.43232285,0
+DDS.US,D,20150416,000000,120.117,121.272,119.756,119.936,250385.04954574,0
+DDS.US,D,20150417,000000,119.794,119.832,116.866,117.036,326625.98769093,0
+DDS.US,D,20150420,000000,117.603,118.875,117.131,118.477,345463.58551957,0
+DDS.US,D,20150421,000000,118.78,118.988,117.565,118.686,328079.98476749,0
+DDS.US,D,20150422,000000,118.648,118.648,117.064,118.382,287911.4690145,0
+DDS.US,D,20150423,000000,118.126,120.522,117.613,119.603,286169.41591333,0
+DDS.US,D,20150424,000000,119.955,119.955,118.126,118.458,272138.02757941,0
+DDS.US,D,20150427,000000,118.63,119.025,115.595,115.916,315442.44994457,0
+DDS.US,D,20150428,000000,115.52,116.523,114.334,115.586,456291.29447218,0
+DDS.US,D,20150429,000000,114.76,115.491,113.615,114.203,321324.91271804,0
+DDS.US,D,20150430,000000,114.041,114.988,113.006,114.174,347253.12038302,0
+DDS.US,D,20150501,000000,114.466,116.077,114.372,115.719,272685.65057125,0
+DDS.US,D,20150504,000000,115.887,116.201,113.719,113.729,422165.62433417,0
+DDS.US,D,20150505,000000,112.836,114.079,109.747,109.983,773686.82757257,0
+DDS.US,D,20150506,000000,110.477,111.329,108.837,109.843,678451.07420803,0
+DDS.US,D,20150507,000000,109.852,112.431,109.513,111.775,426380.94967588,0
+DDS.US,D,20150508,000000,112.668,113.615,111.699,112.639,318556.19840099,0
+DDS.US,D,20150511,000000,112.696,113.596,112.042,112.431,366733.30472809,0
+DDS.US,D,20150512,000000,112.023,112.402,110.249,111.001,468223.98891256,0
+DDS.US,D,20150513,000000,110.534,111.395,108.904,109.795,415507.62610987,0
+DDS.US,D,20150514,000000,109.484,109.795,105.596,107.748,1124167.6526415,0
+DDS.US,D,20150515,000000,102.981,104.126,97.4272,100.194,2978486.6325807,0
+DDS.US,D,20150518,000000,100.326,101.88,99.0287,101.7,1467720.3610162,0
+DDS.US,D,20150519,000000,102.394,103.066,101.928,102.271,827704.19066221,0
+DDS.US,D,20150520,000000,102.498,103.358,101.028,101.625,593030.32868542,0
+DDS.US,D,20150521,000000,101.654,102.516,101.389,101.719,462276.10682215,0
+DDS.US,D,20150522,000000,101.293,102.071,101.161,101.501,290090.35432878,0
+DDS.US,D,20150526,000000,101.293,101.7,100.507,100.526,504831.37249329,0
+DDS.US,D,20150527,000000,101.436,101.463,99.7679,100.232,590782.85860336,0
+DDS.US,D,20150528,000000,100.336,100.812,99.4072,99.7968,545783.86489933,0
+DDS.US,D,20150529,000000,100.117,101.105,99.7205,100.659,684596.26939954,0
+DDS.US,D,20150601,000000,101,101.616,100.336,100.573,493921.11866771,0
+DDS.US,D,20150602,000000,100.374,101.937,99.8342,101.133,594908.49617184,0
+DDS.US,D,20150603,000000,101.17,102.3,100.793,101.691,589285.60036558,0
+DDS.US,D,20150604,000000,99.0666,100.764,98.0148,98.2321,1010649.3104921,0
+DDS.US,D,20150605,000000,98.5549,99.0759,95.9958,96.2986,879947.84614248,0
+DDS.US,D,20150608,000000,96.2702,96.5834,93.8822,93.946,1363548.5399874,0
+DDS.US,D,20150609,000000,94.1097,95.8438,93.4086,93.4086,1152538.533189,0
+DDS.US,D,20150610,000000,94.2073,94.6879,93.7183,94.3183,720014.49862229,0
+DDS.US,D,20150611,000000,94.6311,95.5125,93.0729,93.1098,794931.22317453,0
+DDS.US,D,20150612,000000,93.0729,94.1182,92.7007,93.2729,634922.95998494,0
+DDS.US,D,20150615,000000,92.7196,93.2729,92.3366,92.9288,628242.80360489,0
+DDS.US,D,20150616,000000,93.2643,93.782,92.5914,92.6646,419863.28643791,0
+DDS.US,D,20150617,000000,93.0201,93.7278,92.6921,93.1098,457322.17628917,0
+DDS.US,D,20150618,000000,93.201,94.1601,92.8284,93.6094,432767.77427996,0
+DDS.US,D,20150619,000000,93.2909,94.7829,93.2909,94.0008,548140.01545955,0
+DDS.US,D,20150622,000000,94.2908,95.1237,94.2264,94.5837,449714.5428189,0
+DDS.US,D,20150623,000000,94.858,96.0243,94.6217,94.9337,397960.47706543,0
+DDS.US,D,20150624,000000,94.8396,96.1477,94.5268,94.9812,328814.36935768,0
+DDS.US,D,20150625,000000,95.038,95.6644,92.9193,93.4634,614521.62945131,0
+DDS.US,D,20150626,000000,93.7734,94.4511,93.4273,93.946,949730.209465,0
+DDS.US,D,20150629,000000,93.0106,93.7913,91.0371,91.2106,687098.03069744,0
+DDS.US,D,20150630,000000,91.7186,91.9102,91.265,91.3101,1256433.9048464,0
+DDS.US,D,20150701,000000,91.4107,92.492,90.2847,92.3642,542421.10097843,0
+DDS.US,D,20150702,000000,92.6826,94.1458,92.0465,92.2731,461440.42780574,0
+DDS.US,D,20150706,000000,91.8192,92.9016,91.1737,91.9196,629961.64340003,0
+DDS.US,D,20150707,000000,90.5104,91.5017,89.4176,90.8287,926915.75025643,0
+DDS.US,D,20150708,000000,89.9397,90.2516,87.5175,87.9363,704721.15056156,0
+DDS.US,D,20150709,000000,88.8858,89.1665,87.6302,87.6843,812075.30481458,0
+DDS.US,D,20150710,000000,88.6726,89.483,88.3316,88.6472,426311.30975785,0
+DDS.US,D,20150713,000000,89.2831,90.8108,88.7513,90.465,493122.36991084,0
+DDS.US,D,20150714,000000,90.0678,90.6109,89.5104,89.8507,417130.44723014,0
+DDS.US,D,20150715,000000,90.1247,94.3751,88.9883,92.31,1080061.3160687,0
+DDS.US,D,20150716,000000,92.0741,92.492,89.7162,91.529,834192.30969253,0
+DDS.US,D,20150717,000000,91.0923,91.8741,90.4193,90.5377,498302.10260231,0
+DDS.US,D,20150720,000000,90.6109,91.0097,89.7513,89.9397,341994.25142106,0
+DDS.US,D,20150721,000000,90.0307,91.1915,89.0054,89.3105,335659.12918038,0
+DDS.US,D,20150722,000000,89.1665,90.4373,88.6643,89.157,325175.15606519,0
+DDS.US,D,20150723,000000,89.5464,89.9578,87.0926,87.1506,346832.115424,0
+DDS.US,D,20150724,000000,86.9071,88.0386,85.856,86.0407,599439.31144525,0
+DDS.US,D,20150727,000000,85.6703,86.7828,85.1735,86.1187,322409.60719896,0
+DDS.US,D,20150728,000000,86.3809,86.8084,85.7319,85.9451,545876.71812338,0
+DDS.US,D,20150729,000000,85.7414,86.9589,85.7319,86.9505,879457.20126542,0
+DDS.US,D,20150730,000000,86.6264,88.6196,86.0143,88.305,442321.10485412,0
+DDS.US,D,20150731,000000,88.2859,89.0233,87.5883,88.4567,393711.38691499,0
+DDS.US,D,20150803,000000,88.2955,88.7068,86.8359,87.4272,510512.30156456,0
+DDS.US,D,20150804,000000,87.2474,88.0073,86.275,87.0654,542306.08959864,0
+DDS.US,D,20150805,000000,87.4642,88.7342,87.1173,87.4642,492889.18170046,0
+DDS.US,D,20150806,000000,87.6928,87.6928,85.801,87.0654,432393.19593295,0
+DDS.US,D,20150807,000000,86.3459,86.7498,84.3321,84.7934,686058.70767829,0
+DDS.US,D,20150810,000000,84.228,86.2342,82.9521,85.2762,638141.1683184,0
+DDS.US,D,20150811,000000,84.1832,84.713,83.2354,84.0962,827659.87435073,0
+DDS.US,D,20150812,000000,83.0838,83.5256,81.3609,82.3001,1206706.7827679,0
+DDS.US,D,20150813,000000,88.2499,89.4926,82.9351,84.2366,2327029.4678136,0
+DDS.US,D,20150814,000000,84.2553,85.5186,83.7936,84.2798,954446.73118651,0
+DDS.US,D,20150817,000000,84.0792,84.3321,82.4699,84.1918,770261.80978556,0
+DDS.US,D,20150818,000000,84.114,84.914,83.2782,84.8381,673619.54110674,0
+DDS.US,D,20150819,000000,84.3946,84.9841,83.1265,83.9481,595755.78184126,0
+DDS.US,D,20150820,000000,83.4288,83.897,82.265,82.3805,500720.50702864,0
+DDS.US,D,20150821,000000,81.2765,83.1009,79.4465,80.3044,908024.33976385,0
+DDS.US,D,20150824,000000,77.586,80.6084,77.586,79.201,1106769.2797857,0
+DDS.US,D,20150825,000000,79.8957,81.2936,78.6732,78.7157,991193.39460331,0
+DDS.US,D,20150826,000000,80.3809,82.1334,79.4682,82.0253,670970.05877056,0
+DDS.US,D,20150827,000000,82.4699,83.1265,80.8605,81.9639,572598.39879388,0
+DDS.US,D,20150828,000000,81.9987,82.2478,80.0853,80.5097,1082539.8640605,0
+DDS.US,D,20150831,000000,80.3317,81.432,79.5214,80.3136,700573.35483735,0
+DDS.US,D,20150901,000000,78.8191,80.1581,77.7329,78.1092,627198.20483435,0
+DDS.US,D,20150902,000000,78.8287,79.8425,78.2383,79.782,547486.87744038,0
+DDS.US,D,20150903,000000,80.0417,81.5799,79.7556,80.6604,473769.85874885,0
+DDS.US,D,20150904,000000,79.9366,81.0662,79.9366,80.6084,437828.27499056,0
+DDS.US,D,20150908,000000,81.4499,81.6044,80.1658,80.6084,486783.02706906,0
+DDS.US,D,20150909,000000,81.1003,81.7798,80.0682,80.1581,732017.88813098,0
+DDS.US,D,20150910,000000,79.9052,81.3514,79.2893,80.3895,555260.16950355,0
+DDS.US,D,20150911,000000,79.8001,80.7553,79.4287,80.0768,290851.11767581,0
+DDS.US,D,20150914,000000,80.0853,80.581,79.0855,79.6626,341187.06146201,0
+DDS.US,D,20150915,000000,79.9556,80.7297,79.3677,79.8777,576976.21727765,0
+DDS.US,D,20150916,000000,80.1033,81.8131,79.8682,81.1257,562345.50358853,0
+DDS.US,D,20150917,000000,81.1353,81.9115,80.0066,80.1308,290243.35111841,0
+DDS.US,D,20150918,000000,79.4768,80.2872,77.5718,78.0193,852733.41029439,0
+DDS.US,D,20150921,000000,78.551,79.6352,78.0041,78.1832,360423.50609394,0
+DDS.US,D,20150922,000000,77.6022,78.7851,76.9711,78.1832,536892.11354652,0
+DDS.US,D,20150923,000000,78.515,79.2618,78.2987,78.515,341332.67219972,0
+DDS.US,D,20150924,000000,78.0827,78.5073,77.6543,78.1928,661123.39642044,0
+DDS.US,D,20150925,000000,78.766,78.9744,77.8107,77.9168,390717.92558973,0
+DDS.US,D,20150928,000000,77.4649,78.2107,75.6045,75.7077,275815.22628175,0
+DDS.US,D,20150929,000000,75.5864,77.0912,75.1428,75.5864,588037.35759232,0
+DDS.US,D,20150930,000000,76.5,76.9701,75.4603,75.9276,799126.50066105,0
+DDS.US,D,20151001,000000,75.7077,77.4136,75.0983,76.5949,595863.40716913,0
+DDS.US,D,20151002,000000,76.1011,78.3937,74.377,78.3053,558803.36412117,0
+DDS.US,D,20151005,000000,78.5424,80.2018,78.4987,79.8796,437712.20846049,0
+DDS.US,D,20151006,000000,79.6371,80.035,78.2013,78.6561,829052.67271144,0
+DDS.US,D,20151007,000000,79.0959,80.0084,78.4911,79.4778,359842.11829339,0
+DDS.US,D,20151008,000000,79.8265,81.6936,78.9063,81.4699,406639.08806304,0
+DDS.US,D,20151009,000000,81.4169,81.7637,79.184,79.2807,533710.83547262,0
+DDS.US,D,20151012,000000,79.4125,79.7413,78.3481,78.984,284996.08880945,0
+DDS.US,D,20151013,000000,78.7075,79.1233,77.586,77.7236,355310.2478697,0
+DDS.US,D,20151014,000000,77.7766,78.2892,76.066,77.0912,388531.65422352,0
+DDS.US,D,20151015,000000,77.3001,79.0257,76.6914,78.8466,403880.92524873,0
+DDS.US,D,20151016,000000,79.0692,80.6284,78.639,80.5488,571810.20153974,0
+DDS.US,D,20151019,000000,80.4436,81.2538,80.1412,81.0606,491323.33869492,0
+DDS.US,D,20151020,000000,80.6881,81.5894,80.6805,81.2009,467801.92880325,0
+DDS.US,D,20151021,000000,81.5486,81.7731,79.8265,80.0264,483409.71164542,0
+DDS.US,D,20151022,000000,80.1763,80.6528,78.7584,79.3167,325729.10995866,0
+DDS.US,D,20151023,000000,79.184,79.9224,75.8043,76.9606,733291.45451082,0
+DDS.US,D,20151026,000000,76.8885,77.2126,75.6736,76.8628,427123.77546826,0
+DDS.US,D,20151027,000000,76.6374,76.735,74.8253,76.5597,357035.4185665,0
+DDS.US,D,20151028,000000,76.6288,78.1007,75.6045,77.4649,449687.10891181,0
+DDS.US,D,20151029,000000,76.83,77.6808,76.0317,77.1608,396398.85466098,0
+DDS.US,D,20151030,000000,77.333,78.4654,76.916,77.7405,396168.83190143,0
+DDS.US,D,20151102,000000,77.4478,77.6373,75.2491,76.9255,428887.98672516,0
+DDS.US,D,20151103,000000,77.0724,79.2532,76.683,78.0743,433243.64705322,0
+DDS.US,D,20151104,000000,78.0743,78.0743,76.7512,77.2477,274256.76932814,0
+DDS.US,D,20151105,000000,77.4913,78.1832,76.5863,77.8031,340226.87471335,0
+DDS.US,D,20151106,000000,77.7151,78.1092,75.9362,77.6118,418957.96750343,0
+DDS.US,D,20151109,000000,77.222,77.7501,73.7203,75.5864,703921.34665442,0
+DDS.US,D,20151110,000000,75.4697,77.7236,74.6254,77.4478,1095966.6512879,0
+DDS.US,D,20151111,000000,75.6555,75.9,70.9482,71.1578,1567633.5955422,0
+DDS.US,D,20151112,000000,71.5574,74.5534,71.4332,73.816,945987.59144573,0
+DDS.US,D,20151113,000000,69.4971,70.3227,66.2947,67.3412,2576006.9468948,0
+DDS.US,D,20151116,000000,59.131,63.7475,59.131,63.0072,3991947.9185509,0
+DDS.US,D,20151117,000000,63.4213,64.9709,62.1723,63.5606,1896127.1992167,0
+DDS.US,D,20151118,000000,63.2839,65.6107,63.2839,65.5869,1178255.7107995,0
+DDS.US,D,20151119,000000,65.4333,66.4976,64.5433,64.6845,868384.45429775,0
+DDS.US,D,20151120,000000,65.3802,66.2947,64.275,65.6297,1312927.7056274,0
+DDS.US,D,20151123,000000,65.3983,69.0887,64.9709,67.508,1426294.1061376,0
+DDS.US,D,20151124,000000,67.1878,69.0272,66.4805,68.6367,662964.63364729,0
+DDS.US,D,20151125,000000,68.8368,69.8546,68.2641,69.1058,559261.29933977,0
+DDS.US,D,20151127,000000,69.3247,69.4716,67.3326,68.5164,315025.66558664,0
+DDS.US,D,20151130,000000,68.2385,68.8282,64.7879,65.1612,839180.00503427,0
+DDS.US,D,20151201,000000,65.1954,65.7585,64.5614,65.1017,541234.05692101,0
+DDS.US,D,20151202,000000,65.512,65.9063,63.552,63.5882,673638.53381166,0
+DDS.US,D,20151203,000000,63.884,64.4325,62.2498,63.0601,845706.10947442,0
+DDS.US,D,20151204,000000,63.0516,64.4325,62.9322,64.0753,447731.91545543,0
+DDS.US,D,20151207,000000,63.9986,64.1633,62.522,63.0601,642937.88146068,0
+DDS.US,D,20151208,000000,62.5542,63.534,62.0083,62.4336,619539.92415099,0
+DDS.US,D,20151209,000000,62.2592,64.1284,62.1181,62.9749,509425.49678309,0
+DDS.US,D,20151210,000000,63.2744,64.5614,62.8865,62.957,561334.66962675,0
+DDS.US,D,20151211,000000,62.302,62.3553,60.5564,61.3913,767473.0476133,0
+DDS.US,D,20151214,000000,61.3562,62.1637,59.3849,59.8436,586541.15450482,0
+DDS.US,D,20151215,000000,60.4019,60.7412,59.4976,59.7915,546945.5853502,0
+DDS.US,D,20151216,000000,60.1762,60.9204,59.2362,59.7234,766092.91105587,0
+DDS.US,D,20151217,000000,59.9403,60.323,57.9433,58.9252,571345.93541952,0
+DDS.US,D,20151218,000000,58.9859,59.4731,58.418,58.7498,984203.02404292,0
+DDS.US,D,20151221,000000,59.1394,59.2627,57.0212,57.2297,631541.20335912,0
+DDS.US,D,20151222,000000,57.4894,59.112,56.5938,58.4086,541109.54918876,0
+DDS.US,D,20151223,000000,58.8446,59.3849,58.0637,59.1215,337236.5788389,0
+DDS.US,D,20151224,000000,59.0114,59.0949,58.1254,58.5859,163467.04578536,0
+DDS.US,D,20151228,000000,58.2371,58.5773,57.1245,57.7482,425149.58930697,0
+DDS.US,D,20151229,000000,57.9159,59.691,57.9159,59.0133,448447.30734072,0
+DDS.US,D,20151230,000000,59.0732,59.4741,58.5347,59.0655,350275.07076566,0
+DDS.US,D,20151231,000000,58.7431,59.1413,56.9417,57.1492,702931.6156981,0
+DDS.US,D,20160104,000000,56.6203,58.2646,55.8035,57.3587,919719.62539274,0
+DDS.US,D,20160105,000000,57.2904,58.0306,56.0298,56.9777,754391.29452534,0
+DDS.US,D,20160106,000000,56.4745,56.9083,55.3941,56.1902,1144689.2703063,0
+DDS.US,D,20160107,000000,55.8754,59.1329,55.6878,56.1826,777205.75373393,0
+DDS.US,D,20160108,000000,56.0044,56.7068,52.7612,53.2635,919089.70067959,0
+DDS.US,D,20160111,000000,53.7953,54.8367,53.5573,54.2975,542166.80976257,0
+DDS.US,D,20160112,000000,55.1322,55.9542,53.3251,53.9564,475492.91914509,0
+DDS.US,D,20160113,000000,54.3761,55.2727,53.1404,53.7524,1016053.7901918,0
+DDS.US,D,20160114,000000,54.1477,56.0545,52.9394,54.9843,1059732.7909039,0
+DDS.US,D,20160115,000000,53.9164,55.1418,53.3516,54.2455,613537.17424636,0
+DDS.US,D,20160119,000000,54.359,55.4972,53.9838,54.8966,900726.92047393,0
+DDS.US,D,20160120,000000,54.0008,57.3587,54.0008,56.5938,1174699.8543786,0
+DDS.US,D,20160121,000000,56.5075,59.021,56.2346,58.4362,1845244.687589,0
+DDS.US,D,20160122,000000,58.786,60.5317,58.0128,58.7593,989596.95223986,0
+DDS.US,D,20160125,000000,58.8825,59.9432,58.0551,58.133,712136.74668209,0
+DDS.US,D,20160126,000000,58.151,59.6021,57.8544,59.2199,585814.15596654,0
+DDS.US,D,20160127,000000,59.0464,60.6461,58.6115,60.0739,720783.7031715,0
+DDS.US,D,20160128,000000,60.1005,60.8301,59.6739,60.0835,725704.92404602,0
+DDS.US,D,20160129,000000,60.2018,61.6491,59.8729,61.2388,733545.74572666,0
+DDS.US,D,20160201,000000,60.9167,61.3951,59.7167,60.9855,747205.72116438,0
+DDS.US,D,20160202,000000,61.4026,62.5191,59.8104,60.5935,667323.45942614,0
+DDS.US,D,20160203,000000,60.5317,62.0131,59.382,61.6644,696575.39045193,0
+DDS.US,D,20160204,000000,59.8273,62.0623,59.6189,60.5573,608770.00531173,0
+DDS.US,D,20160205,000000,60.6386,61.4376,59.6237,60.6021,609739.68841288,0
+DDS.US,D,20160208,000000,59.3773,59.9687,57.5255,59.4919,868500.52082781,0
+DDS.US,D,20160209,000000,59.3773,60.5849,58.5556,59.9593,671826.84079245,0
+DDS.US,D,20160210,000000,60.4295,60.6557,58.9709,59.1139,499766.6511816,0
+DDS.US,D,20160211,000000,58.1766,58.7775,57.4307,57.8885,519375.56386001,0
+DDS.US,D,20160212,000000,58.1595,58.873,56.7406,58.6544,583656.37365772,0
+DDS.US,D,20160216,000000,59.4741,62.1771,58.8863,61.9941,751969.72464819,0
+DDS.US,D,20160217,000000,62.5681,64.353,62.2235,63.7974,887543.87295974,0
+DDS.US,D,20160218,000000,63.3589,64.8647,62.1771,64.4563,672789.13784168,0
+DDS.US,D,20160219,000000,63.2724,64.0905,61.0645,62.4642,1070208.3228169,0
+DDS.US,D,20160222,000000,62.9626,64.7263,62.2639,63.0128,1124049.4758109,0
+DDS.US,D,20160223,000000,67.0237,69.8594,65.2295,68.1618,3034161.6367495,0
+DDS.US,D,20160224,000000,67.6738,69.9532,67.5099,69.8327,1495098.3451567,0
+DDS.US,D,20160225,000000,70.4847,71.7348,69.6887,71.5102,731393.23916922,0
+DDS.US,D,20160226,000000,72.6086,75.3389,71.9642,74.1819,1245789.5488897,0
+DDS.US,D,20160229,000000,72.0598,73.9128,72.0598,72.7906,880096.62233102,0
+DDS.US,D,20160301,000000,72.7906,73.9372,72.7906,73.0728,684740.82498697,0
+DDS.US,D,20160302,000000,72.713,73.5791,72.1954,73.1612,763463.47657489,0
+DDS.US,D,20160303,000000,73.0823,75.2159,72.6532,73.5271,757647.48826864,0
+DDS.US,D,20160304,000000,73.4776,74.6945,72.9695,73.1526,632508.7761597,0
+DDS.US,D,20160307,000000,72.8751,75.9646,72.6437,75.9475,810307.92810685,0
+DDS.US,D,20160308,000000,75.3998,76.9009,74.6074,74.7998,655245.15424807,0
+DDS.US,D,20160309,000000,75.0206,76.1976,74.9656,75.956,564244.77408041,0
+DDS.US,D,20160310,000000,76.5378,77.042,75.1078,75.6573,637356.1365151,0
+DDS.US,D,20160311,000000,76.0669,76.7455,75.0993,75.6573,548315.1704049,0
+DDS.US,D,20160314,000000,74.6168,75.5096,73.6302,73.6474,794248.54094773,0
+DDS.US,D,20160315,000000,73.5271,74.2396,71.5632,72.7545,611462.74880912,0
+DDS.US,D,20160316,000000,72.6255,73.3109,71.6068,72.4759,617162.6705853,0
+DDS.US,D,20160317,000000,72.3518,74.5098,71.9983,74.4832,702808.16311613,0
+DDS.US,D,20160318,000000,74.6501,76.4688,74.6501,76.3125,811697.56101675,0
+DDS.US,D,20160321,000000,76.2954,76.936,74.6074,74.6074,394424.66849971,0
+DDS.US,D,20160322,000000,74.5098,75.4612,72.7972,72.7972,411903.23277638,0
+DDS.US,D,20160323,000000,72.677,72.8996,70.8837,71.9007,521284.33070434,0
+DDS.US,D,20160324,000000,71.9821,72.9262,70.3975,71.0324,549775.49838311,0
+DDS.US,D,20160328,000000,71.1283,74.2899,71.1283,73.1885,428574.60709401,0
+DDS.US,D,20160329,000000,73.4406,74.9317,72.309,73.04,313718.33439805,0
+DDS.US,D,20160330,000000,72.9517,74.1735,72.728,73.5791,356399.16295171,0
+DDS.US,D,20160331,000000,73.4776,74.687,73.0561,73.9137,333396.88699448,0
+DDS.US,D,20160401,000000,73.8245,74.0946,72.2995,73.1708,457809.65571541,0
+DDS.US,D,20160404,000000,73.2236,73.51,70.2554,70.7083,527208.99948874,0
+DDS.US,D,20160405,000000,70.2639,70.6988,69.5855,70.01,559558.85171684,0
+DDS.US,D,20160406,000000,70.1606,70.6383,69.1683,69.7408,450685.28107032,0
+DDS.US,D,20160407,000000,69.6724,70.5349,65.9271,66.3308,777515.96791426,0
+DDS.US,D,20160408,000000,64.7197,65.6767,63.8412,64.657,861918.49342317,0
+DDS.US,D,20160411,000000,65.0146,65.1367,63.5416,63.5682,726868.75479744,0
+DDS.US,D,20160412,000000,63.5682,64.0267,62.0708,63.6496,777066.47389785,0
+DDS.US,D,20160413,000000,63.8497,65.3565,63.2384,65.0221,742122.0071478,0
+DDS.US,D,20160414,000000,65.1102,65.1102,62.1304,62.5505,580110.01358925,0
+DDS.US,D,20160415,000000,62.7265,63.1854,61.8301,62.1761,722528.92172349,0
+DDS.US,D,20160418,000000,62.1304,63.7456,61.8793,63.533,672217.24639356,0
+DDS.US,D,20160419,000000,63.6837,63.9349,62.6898,63.1426,427005.59863764,0
+DDS.US,D,20160420,000000,63.1608,64.1804,62.9626,63.953,384103.18852662,0
+DDS.US,D,20160421,000000,64.2656,65.1367,62.9722,63.1181,403638.24068587,0
+DDS.US,D,20160422,000000,63.2213,63.6318,62.447,62.6119,307681.8196847,0
+DDS.US,D,20160425,000000,62.3778,62.5505,61.5949,61.9342,415810.45423829,0
+DDS.US,D,20160426,000000,61.9514,62.4394,61.7069,62.2896,526548.47541767,0
+DDS.US,D,20160427,000000,62.1125,63.7361,61.7344,63.1777,382093.12725604,0
+DDS.US,D,20160428,000000,62.8586,64.3236,62.8586,63.1181,345689.38767804,0
+DDS.US,D,20160429,000000,63.1426,63.2981,60.9922,61.323,435422.5323675,0
+DDS.US,D,20160502,000000,61.7344,62.7388,60.8871,62.158,366362.94698216,0
+DDS.US,D,20160503,000000,62.0205,62.4394,60.7865,61.4643,388003.02393661,0
+DDS.US,D,20160504,000000,61.2966,61.9077,59.6352,60.0891,567187.58819256,0
+DDS.US,D,20160505,000000,59.7053,59.7053,57.6591,58.4324,803406.19016941,0
+DDS.US,D,20160506,000000,57.9292,58.7908,57.3908,58.4057,630799.43271702,0
+DDS.US,D,20160509,000000,58.4686,60.1924,58.3982,59.5735,452290.16463595,0
+DDS.US,D,20160510,000000,58.6172,59.4465,57.3993,59.2352,888794.22603356,0
+DDS.US,D,20160511,000000,56.2915,56.7795,54.124,54.397,1562395.8295856,0
+DDS.US,D,20160512,000000,53.8653,54.563,52.0978,52.7859,1658845.0057645,0
+DDS.US,D,20160513,000000,49.3389,54.7939,48.0605,52.1063,3322994.2519526,0
+DDS.US,D,20160516,000000,52.1754,52.2664,50.7141,50.7313,1581106.8093815,0
+DDS.US,D,20160517,000000,50.6971,50.9149,49.54,49.9578,1164170.5098017,0
+DDS.US,D,20160518,000000,49.54,49.9493,48.4413,48.6063,893084.46704465,0
+DDS.US,D,20160519,000000,48.8679,49.303,47.3287,48.267,1358551.3482932,0
+DDS.US,D,20160520,000000,48.4139,51.2344,48.1287,51.0705,1535916.833478,0
+DDS.US,D,20160523,000000,51.3927,52.659,50.4175,50.4695,858789.97286293,0
+DDS.US,D,20160524,000000,50.3731,51.4269,50.0695,51.0705,779527.08433511,0
+DDS.US,D,20160525,000000,50.7482,52.4256,50.679,52.2798,622776.07003909,0
+DDS.US,D,20160526,000000,52.6361,53.3091,52.2626,52.6105,697179.99155853,0
+DDS.US,D,20160527,000000,52.7354,53.2377,52.2201,53.0975,457276.80482741,0
+DDS.US,D,20160531,000000,53.1498,53.4682,50.9226,51.4514,637199.97427466,0
+DDS.US,D,20160601,000000,51.4514,52.1831,51.0619,51.5764,397399.13712004,0
+DDS.US,D,20160602,000000,51.6212,53.6994,51.6117,53.3091,725707.03434657,0
+DDS.US,D,20160603,000000,53.1147,53.8557,52.8776,53.5837,383978.68079436,0
+DDS.US,D,20160606,000000,53.7345,53.7534,52.4162,52.8277,380036.63937344,0
+DDS.US,D,20160607,000000,52.7175,53.8482,52.3319,53.5062,453318.93615239,0
+DDS.US,D,20160608,000000,53.1051,53.8738,52.8031,53.3942,396617.27076756,0
+DDS.US,D,20160609,000000,53.3355,53.345,51.1398,52.0542,407566.56515324,0
+DDS.US,D,20160610,000000,50.9747,51.0089,50.3018,50.5738,571530.58671732,0
+DDS.US,D,20160613,000000,50.4866,50.7218,49.8772,49.9493,596555.5857484,0
+DDS.US,D,20160614,000000,50.008,50.3112,49.1455,49.4026,515738.46086805,0
+DDS.US,D,20160615,000000,49.5037,51.6117,49.5037,49.7029,969808.664015,0
+DDS.US,D,20160616,000000,49.7911,50.1463,48.8328,49.1455,513686.19358655,0
+DDS.US,D,20160617,000000,49.3654,51.731,49.3654,51.2524,741131.22104118,0
+DDS.US,D,20160620,000000,51.8617,52.4617,51.2704,51.5225,739695.16151928,0
+DDS.US,D,20160621,000000,51.6704,51.9584,51.4003,51.7567,510872.10780774,0
+DDS.US,D,20160622,000000,51.6788,53.0029,51.6788,51.8884,333321.97132508,0
+DDS.US,D,20160623,000000,52.6731,53.3782,52.0627,52.2712,408243.9716287,0
+DDS.US,D,20160624,000000,50.3654,52.2019,50.2412,51.9045,597444.02227849,0
+DDS.US,D,20160627,000000,51.7567,51.7567,49.4347,51.2704,604073.53144543,0
+DDS.US,D,20160628,000000,51.5319,52.4903,50.4165,51.5319,587604.74598027,0
+DDS.US,D,20160629,000000,51.8627,53.2501,51.8627,52.6571,392354.46366356,0
+DDS.US,D,20160630,000000,52.9148,52.9148,51.7491,52.8135,327435.28795052,0
+DDS.US,D,20160701,000000,52.6931,53.1622,52.5081,53.0389,391507.17799412,0
+DDS.US,D,20160705,000000,52.9518,53.1261,50.8269,51.3113,530583.37006264,0
+DDS.US,D,20160706,000000,51.2799,52.2019,50.3721,52.1339,811642.69320254,0
+DDS.US,D,20160707,000000,52.3158,53.4511,52.1594,52.5263,381977.06072598,0
+DDS.US,D,20160708,000000,53.1166,54.3913,53.1166,53.997,600912.30122672,0
+DDS.US,D,20160711,000000,54.0321,55.4697,53.8938,55.3333,533505.08116933,0
+DDS.US,D,20160712,000000,55.5996,56.9871,55.5996,56.7077,439890.03862452,0
+DDS.US,D,20160713,000000,56.6298,56.9608,55.6604,55.6699,448784.95542816,0
+DDS.US,D,20160714,000000,56.1911,56.5759,55.1846,55.4186,389994.09250226,0
+DDS.US,D,20160715,000000,55.7135,56.4999,55.198,55.7483,274789.62021613,0
+DDS.US,D,20160718,000000,55.8925,56.6384,55.6916,56.0044,330303.18639327,0
+DDS.US,D,20160719,000000,55.8025,55.8565,54.5124,54.7211,306639.3312147,0
+DDS.US,D,20160720,000000,54.9128,56.0298,54.454,55.9618,328468.28006806,0
+DDS.US,D,20160721,000000,55.865,56.245,55.2803,55.3068,381806.12638172,0
+DDS.US,D,20160722,000000,55.1124,55.3238,54.0768,55.1399,302037.82087298,0
+DDS.US,D,20160725,000000,55.1942,57.7434,55.1942,57.5814,704758.08082112,0
+DDS.US,D,20160726,000000,57.6051,58.7469,57.406,57.8667,405410.89314496,0
+DDS.US,D,20160727,000000,58.1121,58.2969,57.3378,57.7274,386551.13716059,0
+DDS.US,D,20160728,000000,57.6486,58.0004,56.4383,57.752,267385.63074862,0
+DDS.US,D,20160729,000000,57.6306,59.131,57.0317,58.9841,550566.86108806,0
+DDS.US,D,20160801,000000,58.7469,58.7469,56.9009,57.4846,464109.95799709,0
+DDS.US,D,20160802,000000,57.2232,57.2837,53.0644,53.3213,685473.09927662,0
+DDS.US,D,20160803,000000,51.9499,53.7373,50.4242,53.6748,675159.00535543,0
+DDS.US,D,20160804,000000,53.5865,54.5477,53.0994,53.8501,358934.68905838,0
+DDS.US,D,20160805,000000,54.3371,55.6699,54.3371,54.7901,665293.35030039,0
+DDS.US,D,20160808,000000,57.2136,57.2136,54.5745,54.7137,510705.39406457,0
+DDS.US,D,20160809,000000,54.5124,54.5124,52.6295,52.6476,661357.63978111,0
+DDS.US,D,20160810,000000,52.9062,55.5741,52.9062,53.7107,772763.57108346,0
+DDS.US,D,20160811,000000,66.4343,67.7163,54.9919,57.8752,1691581.0429927,0
+DDS.US,D,20160812,000000,53.7639,60.7365,53.596,59.8445,2767672.8837333,0
+DDS.US,D,20160815,000000,59.8094,61.1894,59.8094,60.7279,622900.57777134,0
+DDS.US,D,20160816,000000,60.3611,61.0044,59.3574,60.6824,386932.04640925,0
+DDS.US,D,20160817,000000,60.0474,60.5944,59.5916,60.1876,355433.70045168,0
+DDS.US,D,20160818,000000,60.5944,60.814,59.689,59.9242,531094.0627949,0
+DDS.US,D,20160819,000000,59.6002,60.273,59.3659,60.0996,538005.29708481,0
+DDS.US,D,20160822,000000,60.056,60.056,57.5814,58.3982,561194.33464039,0
+DDS.US,D,20160823,000000,58.4152,59.5669,58.095,58.2969,553495.95824664,0
+DDS.US,D,20160824,000000,57.8049,58.5745,57.4591,57.5557,321321.74726722,0
+DDS.US,D,20160825,000000,57.2573,58.2608,56.2801,56.6734,471128.81761486,0
+DDS.US,D,20160826,000000,56.6991,57.0753,55.0167,55.2622,517852.98201567,0
+DDS.US,D,20160829,000000,55.4272,56.3522,55.1399,55.9618,413626.29317263,0
+DDS.US,D,20160830,000000,55.6869,55.7135,53.6975,53.98,512964.47079963,0
+DDS.US,D,20160831,000000,53.98,54.4962,52.3839,52.4986,566669.50940837,0
+DDS.US,D,20160901,000000,52.4361,52.6931,51.4961,52.0636,697798.30961864,0
+DDS.US,D,20160902,000000,52.2807,52.7194,51.4354,52.3063,447903.90494999,0
+DDS.US,D,20160906,000000,52.3328,52.3585,50.9842,51.6296,585066.0544228,0
+DDS.US,D,20160907,000000,51.7758,52.9603,51.4269,52.9062,429273.1165749,0
+DDS.US,D,20160908,000000,52.8049,52.9792,51.3651,51.4448,736125.58814481,0
+DDS.US,D,20160909,000000,50.9842,51.4192,50.2923,50.6004,726024.63457882,0
+DDS.US,D,20160912,000000,50.7634,51.7224,50.0147,50.5568,563217.05771425,0
+DDS.US,D,20160913,000000,50.0924,51.2248,49.6744,50.5312,857026.8167563,0
+DDS.US,D,20160914,000000,50.7378,51.2704,49.4243,50.0412,604461.82674599,0
+DDS.US,D,20160915,000000,49.7361,50.9055,49.3998,50.0233,446143.91429416,0
+DDS.US,D,20160916,000000,49.9559,50.0676,49.2224,49.5552,556161.26783692,0
+DDS.US,D,20160919,000000,49.5635,50.3814,49.3274,49.5948,537551.5824673,0
+DDS.US,D,20160920,000000,49.5018,50.0877,48.848,49.1788,902896.30943577,0
+DDS.US,D,20160921,000000,49.4411,50.5407,49.3446,50.4952,540884.80218056,0
+DDS.US,D,20160922,000000,50.3197,51.2885,49.9208,50.0412,432406.91288652,0
+DDS.US,D,20160923,000000,50.1359,51.9594,49.7892,51.4609,554046.74668929,0
+DDS.US,D,20160926,000000,51.2704,51.6553,50.8449,50.9567,421400.64038606,0
+DDS.US,D,20160927,000000,50.7132,51.7491,50.5815,50.7304,264633.79883594,0
+DDS.US,D,20160928,000000,52.4827,55.0644,52.0571,53.4008,1226736.7004052,0
+DDS.US,D,20160929,000000,53.4463,53.9212,53.0937,53.253,386895.11614968,0
+DDS.US,D,20160930,000000,53.7849,55.0139,53.5043,54.9795,677234.48594295,0
+DDS.US,D,20161003,000000,54.6994,54.8119,53.7591,54.0635,413379.38800868,0
+DDS.US,D,20161004,000000,54.3418,55.5296,53.2339,55.4319,470695.15085255,0
+DDS.US,D,20161005,000000,55.4849,57.3455,55.4849,57.2306,488343.5943232,0
+DDS.US,D,20161006,000000,56.9786,57.6306,56.1474,57.4667,484840.49541598,0
+DDS.US,D,20161007,000000,57.7795,58.3897,57.2041,58.0685,542195.29881996,0
+DDS.US,D,20161010,000000,58.4696,58.5888,57.4913,57.7954,261890.40812545,0
+DDS.US,D,20161011,000000,57.7274,58.4161,57.4146,57.589,343436.64184462,0
+DDS.US,D,20161012,000000,57.589,58.7309,57.3455,58.2259,398243.25733867,0
+DDS.US,D,20161013,000000,57.9908,57.9908,56.1817,56.1986,360710.50696828,0
+DDS.US,D,20161014,000000,55.3381,55.3646,53.6265,53.635,581127.17845269,0
+DDS.US,D,20161017,000000,53.4463,53.6881,50.1001,50.5226,1021273.6185936,0
+DDS.US,D,20161018,000000,50.9567,51.3482,49.5457,50.7378,557341.9809927,0
+DDS.US,D,20161019,000000,50.7472,51.0705,50.2668,50.9567,284223.71880941,0
+DDS.US,D,20161020,000000,50.8269,51.2181,50.5653,51.0089,235068.488179,0
+DDS.US,D,20161021,000000,50.7132,51.9121,50.2754,51.7861,290044.98286703,0
+DDS.US,D,20161024,000000,51.9698,52.7574,51.9698,52.1091,256768.70869901,0
+DDS.US,D,20161025,000000,51.7586,52.1349,50.9149,51.3396,230950.23666244,0
+DDS.US,D,20161026,000000,51.0968,52.8559,51.0968,52.3423,548466.05689398,0
+DDS.US,D,20161027,000000,52.3082,52.4655,50.8449,50.8706,588346.51662238,0
+DDS.US,D,20161028,000000,50.862,52.9726,50.7994,52.7659,395981.01515278,0
+DDS.US,D,20161031,000000,52.4922,53.6693,52.4922,53.4862,422810.32115114,0
+DDS.US,D,20161101,000000,53.1555,53.3923,52.2305,52.456,407238.41341826,0
+DDS.US,D,20161102,000000,52.256,52.9726,51.839,52.1773,492803.71452831,0
+DDS.US,D,20161103,000000,52.2996,52.928,51.8693,51.9698,377704.75726952,0
+DDS.US,D,20161104,000000,52.1177,54.8555,51.7945,53.3422,597439.8016774,0
+DDS.US,D,20161107,000000,53.8633,54.6994,53.3422,53.9164,450538.61518234,0
+DDS.US,D,20161108,000000,53.4862,54.6488,52.5716,54.3685,761864.92391089,0
+DDS.US,D,20161109,000000,53.4615,56.2432,53.3677,55.9513,884122.02062353,0
+DDS.US,D,20161110,000000,58.8165,63.1038,57.261,61.4909,1725591.7017507,0
+DDS.US,D,20161111,000000,55.976,62.5201,54.8119,62.194,2397744.5839777,0
+DDS.US,D,20161114,000000,62.2292,65.3898,61.9077,62.1408,1546881.9551177,0
+DDS.US,D,20161115,000000,62.2121,62.3787,59.7262,59.9441,1007108.226175,0
+DDS.US,D,20161116,000000,60.2047,61.8473,59.6644,60.7669,567221.3530013,0
+DDS.US,D,20161117,000000,60.4672,61.5505,60.0407,61.5239,598924.39811188,0
+DDS.US,D,20161118,000000,61.2604,61.7959,59.8749,61.7684,480927.99820269,0
+DDS.US,D,20161121,000000,61.7503,62.2734,60.6338,62.0623,525474.33243949,0
+DDS.US,D,20161122,000000,62.7284,64.6637,62.3268,64.1424,648891.03930244,0
+DDS.US,D,20161123,000000,64.1151,65.91,63.7228,65.3727,576995.20998257,0
+DDS.US,D,20161125,000000,65.7025,65.91,63.6791,64.1775,363709.24404491,0
+DDS.US,D,20161128,000000,63.8943,64.1103,60.7837,62.0451,831256.8816323,0
+DDS.US,D,20161129,000000,62.0717,63.4602,61.4007,62.1408,559917.60280975,0
+DDS.US,D,20161130,000000,61.9865,62.8339,60.7223,62.3958,793765.28212258,0
+DDS.US,D,20161201,000000,62.1771,64.2722,61.9257,62.4556,625460.37233428,0
+DDS.US,D,20161202,000000,62.5786,63.1541,61.2975,61.8112,515589.68467953,0
+DDS.US,D,20161205,000000,62.2385,63.627,61.8651,62.2991,547195.65596497,0
+DDS.US,D,20161206,000000,62.4747,62.8679,61.8292,62.4747,456088.70561971,0
+DDS.US,D,20161207,000000,62.6044,63.9853,62.0375,63.6876,635472.69327731,0
+DDS.US,D,20161208,000000,63.3635,64.6374,62.5277,63.7503,632020.24158318,0
+DDS.US,D,20161209,000000,63.301,64.15,62.2121,63.0062,473823.67141279,0
+DDS.US,D,20161212,000000,62.4832,62.8519,60.1381,60.2047,453693.51449939,0
+DDS.US,D,20161213,000000,60.1961,60.5193,58.6872,59.8122,596156.73894511,0
+DDS.US,D,20161214,000000,59.7678,60.3098,58.914,59.1329,658316.69669355,0
+DDS.US,D,20161215,000000,59.7177,60.0673,57.9376,58.0589,593155.89156793,0
+DDS.US,D,20161216,000000,57.8049,57.8572,55.3989,55.4073,1042302.7635398,0
+DDS.US,D,20161219,000000,55.7997,57.4401,55.3989,56.4898,577293.81750991,0
+DDS.US,D,20161220,000000,56.9692,59.5156,56.9692,58.9765,523686.90787658,0
+DDS.US,D,20161221,000000,58.5754,59.0722,57.9007,57.9822,360458.32605297,0
+DDS.US,D,20161222,000000,57.5454,58.5403,53.0625,53.7772,819005.53180939,0
+DDS.US,D,20161223,000000,53.8815,54.8282,53.0162,53.563,380306.75784339,0
+DDS.US,D,20161227,000000,53.7943,56.0365,53.7943,54.9795,687602.39252808,0
+DDS.US,D,20161228,000000,55.1181,55.7021,54.0093,54.0625,368196.7981571,0
+DDS.US,D,20161229,000000,54.1136,55.1455,53.6767,54.5687,340336.61034177,0
+DDS.US,D,20161230,000000,54.5962,55.1818,54.1828,54.7611,408298.83944291,0
+DDS.US,D,20170103,000000,55.5883,55.5883,52.9868,53.9154,641630.55027209,0
+DDS.US,D,20170104,000000,54.324,55.4168,54.324,54.9628,641364.65240323,0
+DDS.US,D,20170105,000000,52.7964,53.0048,48.2623,49.3455,2339095.1111884,0
+DDS.US,D,20170106,000000,49.7473,49.8033,48.8195,49.249,1057611.9388547,0
+DDS.US,D,20170109,000000,49.0567,49.5958,48.6461,49.0481,589600.03514703,0
+DDS.US,D,20170110,000000,48.6887,49.9588,48.4992,48.9088,716315.14176422,0
+DDS.US,D,20170111,000000,49.0906,49.6498,48.3495,49.5958,735302.57093166,0
+DDS.US,D,20170112,000000,49.4007,49.8336,48.9778,49.249,765716.2224083,0
+DDS.US,D,20170113,000000,49.4773,49.8602,48.8641,49.319,482713.31246507,0
+DDS.US,D,20170117,000000,49.6223,51.3984,49.3284,49.773,731450.21728396,0
+DDS.US,D,20170118,000000,49.5209,50.1302,48.0879,49.6933,721485.37810322,0
+DDS.US,D,20170119,000000,49.7295,50.4544,48.576,48.9966,415274.43789947,0
+DDS.US,D,20170120,000000,49.2395,50.2184,48.7674,49.8241,476767.54067521,0
+DDS.US,D,20170123,000000,49.7986,50.1134,49.1256,49.4953,376926.05636785,0
+DDS.US,D,20170124,000000,49.7473,50.4458,49.5795,50.0953,496855.49157766,0
+DDS.US,D,20170125,000000,50.2857,50.7861,49.992,50.1473,404843.22229795,0
+DDS.US,D,20170126,000000,50.1653,50.752,49.4092,49.4176,368344.51919536,0
+DDS.US,D,20170127,000000,49.5795,49.7911,47.5374,47.7381,705593.75983755,0
+DDS.US,D,20170130,000000,47.5023,49.117,46.8294,48.7324,849405.4663325,0
+DDS.US,D,20170131,000000,47.9808,49.4773,47.5194,49.3011,792875.79044221,0
+DDS.US,D,20170201,000000,49.2395,49.4593,48.2205,48.6195,666560.58577857,0
+DDS.US,D,20170202,000000,48.7674,50.3579,48.5248,49.6498,713976.92875865,0
+DDS.US,D,20170203,000000,49.6763,51.8531,48.6195,49.9588,1626860.235531,0
+DDS.US,D,20170206,000000,49.9767,50.9519,49.0737,49.1436,495912.18723336,0
+DDS.US,D,20170207,000000,49.373,49.373,47.5627,47.6311,902501.68323357,0
+DDS.US,D,20170208,000000,47.5723,49.0423,47.2064,48.9966,784359.67258668,0
+DDS.US,D,20170209,000000,48.9277,50.5767,48.4992,50.0441,596571.4130025,0
+DDS.US,D,20170210,000000,50.4374,52.2276,49.992,51.3528,727751.91557616,0
+DDS.US,D,20170213,000000,51.6524,52.0532,50.1473,50.4544,473027.03295646,0
+DDS.US,D,20170214,000000,50.0867,51.9745,50.0867,51.7548,504442.02204245,0
+DDS.US,D,20170215,000000,51.5566,53.2511,51.5376,52.8976,551382.49224929,0
+DDS.US,D,20170216,000000,52.4532,52.8976,50.4127,50.7775,745036.33220256,0
+DDS.US,D,20170217,000000,50.2184,51.3793,49.9408,51.0051,686885.94549253,0
+DDS.US,D,20170221,000000,48.2539,51.3613,46.6104,46.7773,2420139.0933775,0
+DDS.US,D,20170222,000000,46.69,49.1256,46.69,48.2539,1754648.429976,0
+DDS.US,D,20170223,000000,48.2623,49.6223,47.6415,47.7638,1321151.5468573,0
+DDS.US,D,20170224,000000,49.1436,50.3984,48.7485,49.7911,3540182.1636008,0
+DDS.US,D,20170227,000000,49.6223,50.3673,48.9966,49.0148,6718206.1540584,0
+DDS.US,D,20170228,000000,48.9438,49.1352,46.9688,47.6236,1671698.8463934,0
+DDS.US,D,20170301,000000,48.0955,48.6557,46.1214,46.4712,1377075.5664907,0
+DDS.US,D,20170302,000000,46.0607,47.0662,45.8056,46.9688,1617432.4678393,0
+DDS.US,D,20170303,000000,47.0483,47.2968,45.7186,46.3241,852090.82377796,0
+DDS.US,D,20170306,000000,45.9934,46.0607,44.6893,44.9009,781433.74087891,0
+DDS.US,D,20170307,000000,44.7851,45.3528,44.549,45.0657,909662.98813823,0
+DDS.US,D,20170308,000000,45.0657,47.1356,44.6799,46.5752,1122116.4405102,0
+DDS.US,D,20170309,000000,46.5752,46.6767,45.6408,46.0693,670947.90061483,0
+DDS.US,D,20170310,000000,46.2343,46.709,45.7615,46.4264,605309.11241542,0
+DDS.US,D,20170313,000000,45.9753,46.2532,44.7756,45.1444,751809.34180665,0
+DDS.US,D,20170314,000000,45.3167,45.8236,44.9528,45.4513,462036.58771012,0
+DDS.US,D,20170315,000000,45.3793,45.7005,44.5842,45.4418,474323.81264232,0
+DDS.US,D,20170316,000000,45.3261,46.0693,45.0657,45.5803,519702.66044472,0
+DDS.US,D,20170317,000000,45.5803,46.1753,45.2996,45.5537,949761.86397321,0
+DDS.US,D,20170320,000000,45.5441,45.6758,43.2375,43.4944,891814.06611564,0
+DDS.US,D,20170321,000000,43.4156,43.4156,41.1609,41.9532,1143266.9277379,0
+DDS.US,D,20170322,000000,41.9447,41.9447,40.6709,41.0017,1211955.100227,0
+DDS.US,D,20170323,000000,41.0643,42.3589,41.0643,41.3278,1128411.4670406,0
+DDS.US,D,20170324,000000,41.3278,41.6766,40.9922,41.4558,460828.44064722,0
+DDS.US,D,20170327,000000,40.7914,42.1021,40.6794,41.4558,758929.49585065,0
+DDS.US,D,20170328,000000,41.2301,42.8195,41.2301,42.7769,931119.46894513,0
+DDS.US,D,20170329,000000,42.8014,46.6332,42.4441,45.8998,1424137.3789789,0
+DDS.US,D,20170330,000000,45.7224,46.564,45.513,46.3526,636011.87506695,0
+DDS.US,D,20170331,000000,46.3288,46.8,45.585,45.6957,662487.70572377,0
+DDS.US,D,20170403,000000,45.4456,45.7224,42.8706,44.1919,1179164.1951847,0
+DDS.US,D,20170404,000000,43.845,43.845,42.2432,42.8963,906741.27703156,0
+DDS.US,D,20170405,000000,43.0736,44.2458,42.4613,43.2299,966924.93831816,0
+DDS.US,D,20170406,000000,43.5465,45.4626,43.266,44.5699,818795.55690502,0
+DDS.US,D,20170407,000000,44.4116,45.1215,43.8717,44.1919,753091.34938868,0
+DDS.US,D,20170410,000000,44.4914,46.3212,44.1919,45.9346,1011468.1071041,0
+DDS.US,D,20170411,000000,45.9261,46.7051,45.585,46.3803,706405.1703977,0
+DDS.US,D,20170412,000000,46.3897,46.6777,45.7405,45.9169,546801.02976275,0
+DDS.US,D,20170413,000000,45.8998,46.0741,45.0514,45.6551,512945.47809471,0
+DDS.US,D,20170417,000000,45.7043,46.0162,44.859,45.5405,433670.98291389,0
+DDS.US,D,20170418,000000,45.4182,45.8009,44.9386,45.2334,363124.69079352,0
+DDS.US,D,20170419,000000,45.4882,47.106,45.4882,46.3373,768804.64725816,0
+DDS.US,D,20170420,000000,46.6693,48.4633,46.6693,47.9894,954745.33871384,0
+DDS.US,D,20170421,000000,47.8662,48.0955,46.8455,47.1857,583842.08010581,0
+DDS.US,D,20170424,000000,47.6302,48.0785,46.9213,47.5704,596807.76666371,0
+DDS.US,D,20170425,000000,47.673,48.3229,47.0539,47.4122,626666.40909662,0
+DDS.US,D,20170426,000000,47.5525,48.3751,47.4728,47.6046,712551.42073948,0
+DDS.US,D,20170427,000000,47.6644,48.4802,47.1498,48.305,535887.61048635,0
+DDS.US,D,20170428,000000,48.305,48.541,47.7362,48.4358,730124.94854075,0
+DDS.US,D,20170501,000000,48.5505,48.5505,47.5175,47.8321,642187.66961638,0
+DDS.US,D,20170502,000000,47.8321,49.54,47.6558,48.9344,887184.06671655,0
+DDS.US,D,20170503,000000,48.9088,49.809,48.6632,49.5654,631910.50595476,0
+DDS.US,D,20170504,000000,49.8356,50.5018,48.8555,49.3293,506569.20499336,0
+DDS.US,D,20170505,000000,49.6052,50.5198,49.2668,50.3778,593200.20787942,0
+DDS.US,D,20170508,000000,50.1236,50.825,49.5218,49.7645,658728.20530012,0
+DDS.US,D,20170509,000000,49.7739,50.7285,49.557,49.7483,910033.34588415,0
+DDS.US,D,20170510,000000,49.5486,51.2799,49.5486,50.6496,768106.13777726,0
+DDS.US,D,20170511,000000,47.673,47.9799,41.2908,41.7892,6312909.217143,0
+DDS.US,D,20170512,000000,40.7723,42.0944,39.8112,41.0529,3457973.2955099,0
+DDS.US,D,20170515,000000,41.613,42.7324,41.2452,41.3846,1502813.6039549,0
+DDS.US,D,20170516,000000,41.3428,43.4505,40.9563,42.9843,1651704.8038653,0
+DDS.US,D,20170517,000000,43.1162,44.7092,42.5105,43.8184,1522018.3940786,0
+DDS.US,D,20170518,000000,43.9396,45.0827,42.3315,42.3759,1009000.110615,0
+DDS.US,D,20170519,000000,42.6376,43.8535,41.2197,43.4505,1196834.7968112,0
+DDS.US,D,20170522,000000,43.6318,45.0418,43.4601,44.4295,905719.89156704,0
+DDS.US,D,20170523,000000,44.5518,44.7785,43.0564,43.0822,795387.04809259,0
+DDS.US,D,20170524,000000,43.0822,43.8717,42.1627,43.3464,763003.43105574,0
+DDS.US,D,20170525,000000,43.605,44.518,43.517,43.8896,955933.43792154,0
+DDS.US,D,20170526,000000,43.8535,44.9661,43.2299,44.5265,920944.65486001,0
+DDS.US,D,20170530,000000,44.4116,45.9981,44.4116,45.5214,751544.49908807,0
+DDS.US,D,20170531,000000,45.5669,45.5669,43.7918,45.0343,570395.24502329,0
+DDS.US,D,20170601,000000,45.095,46.2305,44.7007,45.6711,836797.47571722,0
+DDS.US,D,20170602,000000,45.6957,46.3621,44.9481,45.2429,546974.07440757,0
+DDS.US,D,20170605,000000,45.1045,45.7405,44.2277,45.2002,577636.74134872,0
+DDS.US,D,20170606,000000,44.8326,44.8685,42.7854,43.6762,965612.33137822,0
+DDS.US,D,20170607,000000,43.7747,44.0298,43.0478,43.5729,674559.68000022,0
+DDS.US,D,20170608,000000,45.6022,47.4644,43.5285,43.6146,1496912.1484764,0
+DDS.US,D,20170609,000000,43.5122,48.5846,43.4233,48.0435,1678564.7092216,0
+DDS.US,D,20170612,000000,47.8842,49.7388,47.8662,48.559,1352532.7711344,0
+DDS.US,D,20170613,000000,48.6887,49.2935,47.7534,47.8756,567146.43733189,0
+DDS.US,D,20170614,000000,47.8491,48.6973,46.7391,48.6557,577153.48252356,0
+DDS.US,D,20170615,000000,48.3656,49.0661,47.596,48.705,854035.4657316,0
+DDS.US,D,20170616,000000,48.0435,48.8471,47.2291,48.629,1119546.0944446,0
+DDS.US,D,20170619,000000,48.705,48.758,46.8208,47.9703,672542.23267773,0
+DDS.US,D,20170620,000000,48.0254,48.2196,45.3035,45.4456,896958.9788481,0
+DDS.US,D,20170621,000000,45.3129,45.3566,43.845,44.385,704956.44907249,0
+DDS.US,D,20170622,000000,44.1141,46.6066,43.9157,45.6107,940336.2065821,0
+DDS.US,D,20170623,000000,45.6456,48.1743,44.9746,48.1116,2804857.4345134,0
+DDS.US,D,20170626,000000,48.305,48.305,46.9659,47.6558,825880.89099,0
+DDS.US,D,20170627,000000,47.579,49.8621,47.5704,48.2955,1029274.8231158,0
+DDS.US,D,20170628,000000,48.4983,50.4771,48.4983,49.5495,1343441.59638,0
+DDS.US,D,20170629,000000,49.7133,52.5621,49.5495,52.0703,1969371.5105858,0
+DDS.US,D,20170630,000000,52.2551,52.3413,50.3541,50.5312,1297315.7021842,0
+DDS.US,D,20170703,000000,50.7397,52.7127,50.7397,52.2105,756120.68582322,0
+DDS.US,D,20170705,000000,51.8267,53.0596,51.3415,51.6354,807997.14900841,0
+DDS.US,D,20170706,000000,51.4316,51.5376,49.0243,49.394,1163977.4173017,0
+DDS.US,D,20170707,000000,49.5323,49.9445,48.6102,48.9523,903443.9324276,0
+DDS.US,D,20170710,000000,48.7865,48.865,47.1575,47.3166,836924.09375002,0
+DDS.US,D,20170711,000000,47.4549,48.4451,47.3591,48.2698,516776.72873695,0
+DDS.US,D,20170712,000000,48.5505,49.4887,48.1476,49.3398,787041.86458131,0
+DDS.US,D,20170713,000000,49.6612,53.0511,49.575,52.455,1603611.0544098,0
+DDS.US,D,20170714,000000,52.3765,52.419,51.1576,51.8531,699398.9725832,0
+DDS.US,D,20170717,000000,51.8096,53.8586,51.6173,53.4634,1001771.2760928,0
+DDS.US,D,20170718,000000,53.3345,53.8313,52.4285,52.8569,475815.79512872,0
+DDS.US,D,20170719,000000,52.8475,54.9881,52.7373,54.9004,883213.53623825,0
+DDS.US,D,20170720,000000,54.9628,56.4953,54.3485,56.0402,796822.05246423,0
+DDS.US,D,20170721,000000,56.1683,59.6114,55.4688,59.4816,2242748.2845861,0
+DDS.US,D,20170724,000000,59.131,61.013,57.641,59.0874,2083698.0978446,0
+DDS.US,D,20170725,000000,59.4221,66.2966,59.2893,63.9567,5620183.0148879,0
+DDS.US,D,20170726,000000,64.4296,65.8655,62.7492,64.388,2684470.064085,0
+DDS.US,D,20170727,000000,64.6931,68.3713,63.8649,67.8804,2566110.6924819,0
+DDS.US,D,20170728,000000,67.4882,69.2914,66.8902,69.0803,2317543.6668569,0
+DDS.US,D,20170731,000000,71.4979,73.0823,64.3785,64.6562,2807332.8170545,0
+DDS.US,D,20170801,000000,65.0865,67.3544,63.4308,67.1374,1487951.8123558,0
+DDS.US,D,20170802,000000,66.3145,67.1544,63.0981,64.0183,1001091.7593168,0
+DDS.US,D,20170803,000000,63.7475,65.2987,62.7681,63.0981,933986.31223759,0
+DDS.US,D,20170804,000000,62.9845,64.37,62.0499,63.8763,694620.19699558,0
+DDS.US,D,20170807,000000,64.2203,65.5167,63.7027,65.3509,575995.9826738,0
+DDS.US,D,20170808,000000,66.2257,67.3108,64.2884,64.482,564952.77991378,0
+DDS.US,D,20170809,000000,64.2298,64.7272,63.5113,64.2374,917859.39546097,0
+DDS.US,D,20170810,000000,54.0065,58.0704,51.9661,54.0416,6235857.9235879,0
+DDS.US,D,20170811,000000,53.4304,53.8681,49.6432,50.8098,3268661.3989313,0
+DDS.US,D,20170814,000000,51.1938,51.6173,49.9872,50.5653,1265472.3220872,0
+DDS.US,D,20170815,000000,50.0829,50.8725,48.6557,50.0733,1168825.8328073,0
+DDS.US,D,20170816,000000,50.9937,51.351,48.6641,48.9882,959050.35182877,0
+DDS.US,D,20170817,000000,48.5922,48.9617,47.4635,48.0254,1405321.9393061,0
+DDS.US,D,20170818,000000,47.4549,49.1977,47.3771,48.7865,858626.42457058,0
+DDS.US,D,20170821,000000,48.6471,49.3125,48.0614,48.6195,1073257.7071066,0
+DDS.US,D,20170822,000000,49.0916,50.3455,48.6471,50.152,1045056.705753,0
+DDS.US,D,20170823,000000,49.8014,50.4336,49.2414,50.3455,577827.72354817,0
+DDS.US,D,20170824,000000,51.351,52.5886,49.4887,50.0487,739708.87847282,0
+DDS.US,D,20170825,000000,49.9872,51.712,49.7569,51.4666,756355.98433416,0
+DDS.US,D,20170828,000000,50.8013,53.3516,50.8013,52.9906,900979.10138924,0
+DDS.US,D,20170829,000000,52.6495,53.7961,52.3158,53.6474,768005.89850129,0
+DDS.US,D,20170830,000000,53.7279,53.997,52.8229,53.2093,520617.47573164,0
+DDS.US,D,20170831,000000,52.9811,53.5752,52.4865,53.2539,497853.66373617,0
+DDS.US,D,20170901,000000,53.4027,54.3932,52.58,52.8654,833456.86995205,0
+DDS.US,D,20170905,000000,52.7811,52.8087,50.7397,51.3066,856440.15320436,0
+DDS.US,D,20170906,000000,51.7291,52.928,51.5112,52.6314,735680.31472948,0
+DDS.US,D,20170907,000000,52.8919,53.5752,50.5132,50.5815,648265.3351904,0
+DDS.US,D,20170908,000000,50.152,50.1615,48.3325,49.4036,871963.52402467,0
+DDS.US,D,20170911,000000,49.5824,50.9491,49.5824,50.8553,651149.06088725,0
+DDS.US,D,20170912,000000,51.0373,53.8681,51.0194,52.6855,837988.74037574,0
+DDS.US,D,20170913,000000,53.7354,54.8737,52.5272,52.7298,859942.19696135,0
+DDS.US,D,20170914,000000,52.695,52.7298,51.2904,51.7548,607068.04792097,0
+DDS.US,D,20170915,000000,51.8437,52.3158,51.2468,52.0381,970021.8043702,0
+DDS.US,D,20170918,000000,52.3243,53.2768,51.5993,51.7907,564894.74664874,0
+DDS.US,D,20170919,000000,51.8875,52.455,49.3303,49.5237,602761.97965576,0
+DDS.US,D,20170920,000000,49.4717,49.7844,48.1743,48.6017,471846.31980069,0
+DDS.US,D,20170921,000000,48.6102,48.759,47.8567,48.4264,467504.37642619,0
+DDS.US,D,20170922,000000,48.4083,50.9671,47.7525,50.3898,1606631.9496421,0
+DDS.US,D,20170925,000000,50.0214,51.2191,49.6612,50.0564,468713.57863936,0
+DDS.US,D,20170926,000000,50.3541,50.9937,49.7502,49.7844,761075.67150648,0
+DDS.US,D,20170927,000000,50.0118,50.5493,49.1266,49.8193,721854.68069888,0
+DDS.US,D,20170928,000000,49.9796,50.5417,49.6432,50.0487,392278.49284389,0
+DDS.US,D,20170929,000000,50.2317,50.2317,49.1798,49.1968,430803.08447114,0
+DDS.US,D,20171002,000000,48.3799,49.0319,45.2477,47.0293,1199348.1647621,0
+DDS.US,D,20171003,000000,46.6627,47.6434,45.9877,47.4587,665800.87758183,0
+DDS.US,D,20171004,000000,47.3733,47.5213,46.4578,46.741,442688.29714923,0
+DDS.US,D,20171005,000000,46.7925,47.3733,46.3621,46.3707,404409.55553563,0
+DDS.US,D,20171006,000000,46.4312,46.907,45.9337,46.8105,530861.92973479,0
+DDS.US,D,20171009,000000,46.8105,47.1451,45.3879,45.9697,387004.85177809,0
+DDS.US,D,20171010,000000,46.1962,46.8105,45.2134,45.4607,372509.19732395,0
+DDS.US,D,20171011,000000,45.4249,46.2673,45.3622,46.2143,629582.84445194,0
+DDS.US,D,20171012,000000,45.799,45.9299,44.3879,45.4854,501219.5931079,0
+DDS.US,D,20171013,000000,45.565,47.3639,45.3974,46.4226,771480.50835117,0
+DDS.US,D,20171016,000000,45.406,46.0598,44.5376,44.8808,870235.18787705,0
+DDS.US,D,20171017,000000,44.8552,45.5196,44.5823,45.1358,351512.76203621,0
+DDS.US,D,20171018,000000,44.8989,45.8893,44.8894,44.9168,556988.50565116,0
+DDS.US,D,20171019,000000,44.7653,45.4155,44.221,45.1007,586531.65815237,0
+DDS.US,D,20171020,000000,45.6258,47.3334,45.3318,47.2139,663032.16326478,0
+DDS.US,D,20171023,000000,47.5468,49.1617,47.3941,47.8453,712199.00054821,0
+DDS.US,D,20171024,000000,48.2205,48.6954,46.6533,46.7326,479609.06036112,0
+DDS.US,D,20171025,000000,46.89,47.1669,45.9432,46.5023,515082.15739807,0
+DDS.US,D,20171026,000000,46.6882,48.1012,45.9603,47.6692,522462.93355959,0
+DDS.US,D,20171027,000000,44.9253,46.6437,44.6969,46.0418,855363.89992564,0
+DDS.US,D,20171030,000000,45.6861,45.9877,44.0468,44.8182,628995.12574972,0
+DDS.US,D,20171031,000000,44.9253,45.7548,44.4049,44.5727,630802.59816783,0
+DDS.US,D,20171101,000000,44.8552,46.564,44.66,45.1783,555883.76331505,0
+DDS.US,D,20171102,000000,45.6947,46.0238,44.8278,45.2657,455830.19380276,0
+DDS.US,D,20171103,000000,45.1093,46.1442,44.9168,45.2134,547474.21563711,0
+DDS.US,D,20171106,000000,45.2657,46.2673,45.004,46.092,402234.89082244,0
+DDS.US,D,20171107,000000,46.092,46.5471,44.1606,44.2922,968825.26396032,0
+DDS.US,D,20171108,000000,43.9262,45.1707,43.9176,44.7653,1755146.460905,0
+DDS.US,D,20171109,000000,45.5736,50.4781,45.0391,50.206,2474303.1223552,0
+DDS.US,D,20171110,000000,51.7672,52.7954,47.416,50.2489,2597647.0238492,0
+DDS.US,D,20171113,000000,50.4431,50.4431,46.9877,47.5393,1122525.8388163,0
+DDS.US,D,20171114,000000,46.3707,48.2501,46.2939,47.2863,568781.92025546,0
+DDS.US,D,20171115,000000,46.5913,47.8197,46.258,47.5307,491635.66317581,0
+DDS.US,D,20171116,000000,47.7486,49.1703,47.1079,48.793,435551.26070085,0
+DDS.US,D,20171117,000000,49.3569,50.0118,48.0217,48.7665,795468.29466363,0
+DDS.US,D,20171120,000000,48.6547,49.0737,46.7582,47.5468,495038.5228071,0
+DDS.US,D,20171121,000000,47.4065,47.4065,45.8265,46.092,559078.7583425,0
+DDS.US,D,20171122,000000,46.1357,47.3344,45.8989,46.1885,417417.44810448,0
+DDS.US,D,20171124,000000,46.528,47.002,45.799,46.092,350994.68325204,0
+DDS.US,D,20171127,000000,46.092,48.5391,46.092,48.2586,976429.73197975,0
+DDS.US,D,20171128,000000,48.2926,50.4781,47.8207,50.4089,651292.56132441,0
+DDS.US,D,20171129,000000,50.8117,55.8225,50.4962,55.6623,1826494.6672329,0
+DDS.US,D,20171130,000000,55.9475,57.3236,52.6276,52.7354,1448716.0494444,0
+DDS.US,D,20171201,000000,52.9792,53.0257,49.5075,50.3635,1316903.5118571,0
+DDS.US,D,20171204,000000,51.2923,53.2873,51.2923,51.7158,866115.88121022,0
+DDS.US,D,20171205,000000,51.7767,52.2769,49.6432,50.6715,488689.68361285,0
+DDS.US,D,20171206,000000,50.8212,52.618,50.3635,51.4866,489291.11926861,0
+DDS.US,D,20171207,000000,51.9518,52.5405,50.681,51.1872,477565.2342818,0
+DDS.US,D,20171208,000000,51.3898,51.8305,49.8375,51.5764,777737.54947164,0
+DDS.US,D,20171211,000000,51.8305,52.0324,50.2146,50.8734,530397.66361455,0
+DDS.US,D,20171212,000000,50.7605,51.4079,49.4792,50.1001,617021.28044868,0
+DDS.US,D,20171213,000000,50.0298,51.4429,49.8375,50.9349,546619.54391576,0
+DDS.US,D,20171214,000000,51.2315,51.6382,49.1256,50.0118,694197.08173599,0
+DDS.US,D,20171215,000000,50.119,51.6382,49.8726,51.0117,1038958.9923239,0
+DDS.US,D,20171218,000000,51.4952,53.9173,51.4818,53.4094,671876.43285529,0
+DDS.US,D,20171219,000000,53.3914,53.6984,52.4731,53.3147,315359.09307298,0
+DDS.US,D,20171220,000000,53.726,53.9173,52.7792,53.3232,317180.28244465,0
+DDS.US,D,20171221,000000,53.708,54.3127,52.9697,53.8843,354263.53879862,0
+DDS.US,D,20171222,000000,54.0131,55.101,53.3914,54.4972,452021.10131627,0
+DDS.US,D,20171226,000000,54.6291,57.3142,54.6291,55.4962,638402.84558617,0
+DDS.US,D,20171227,000000,55.6623,56.0327,53.6984,54.0673,345594.42415346,0
+DDS.US,D,20171228,000000,53.9676,54.4018,52.8957,53.4682,469772.94951371,0
+DDS.US,D,20171229,000000,53.5479,54.1895,52.7251,52.7773,457007.74150773,0
+DDS.US,D,20180102,000000,53.0994,54.3211,52.706,53.2768,907929.37623926,0
+DDS.US,D,20180103,000000,53.5563,53.7686,51.1738,52.185,912056.06895801,0
+DDS.US,D,20180104,000000,51.9661,52.5376,49.1103,50.3122,984510.07277244,0
+DDS.US,D,20180105,000000,50.1995,51.3765,49.8924,51.2818,506766.51809447,0
+DDS.US,D,20180108,000000,51.8798,53.7858,51.1824,52.8116,1081559.6294568,0
+DDS.US,D,20180109,000000,53.2864,53.8386,52.0855,53.6795,912713.42757826,0
+DDS.US,D,20180110,000000,53.2235,56.2365,52.3868,55.7807,852826.26351842,0
+DDS.US,D,20180111,000000,56.2365,58.584,55.7712,58.0051,839537.7009769,0
+DDS.US,D,20180112,000000,58.7775,63.2137,58.1538,61.5191,1572185.5138211,0
+DDS.US,D,20180116,000000,61.5828,62.7425,58.8987,59.5925,808879.25463685,0
+DDS.US,D,20180117,000000,60.4143,61.4586,59.6512,60.9638,650831.46065499,0
+DDS.US,D,20180118,000000,60.9638,61.4045,60.1063,61.0796,614711.5565005,0
+DDS.US,D,20180119,000000,61.2813,62.3966,60.9458,61.6615,959765.74371404,0
+DDS.US,D,20180122,000000,61.5647,62.4137,60.7903,62.0906,661406.17669367,0
+DDS.US,D,20180123,000000,61.6945,62.3182,60.7998,62.0026,381903.20020685,0
+DDS.US,D,20180124,000000,62.0385,62.1144,60.1857,60.9458,484771.91064821,0
+DDS.US,D,20180125,000000,61.2453,61.267,59.3754,60.0701,359205.86267861,0
+DDS.US,D,20180126,000000,60.1601,61.0445,59.5414,60.7384,441749.21340601,0
+DDS.US,D,20180129,000000,60.3602,61.8802,59.9375,60.7384,467999.24190436,0
+DDS.US,D,20180130,000000,60.2436,61.1589,58.1709,58.496,676295.40219975,0
+DDS.US,D,20180131,000000,59.0332,60.1857,58.3378,59.3754,880214.79916163,0
+DDS.US,D,20180201,000000,58.9529,59.5583,57.7056,58.1092,482522.33026561,0
+DDS.US,D,20180202,000000,57.3104,58.5167,55.8972,55.9685,663952.25430308,0
+DDS.US,D,20180205,000000,55.4036,57.2837,53.6445,53.725,804727.23831154,0
+DDS.US,D,20180206,000000,51.8531,56.7144,51.8531,56.3172,826616.33073048,0
+DDS.US,D,20180207,000000,56.3172,58.224,55.7626,56.5104,629932.09919238,0
+DDS.US,D,20180208,000000,56.5616,56.7453,55.032,55.1484,514498.65929697,0
+DDS.US,D,20180209,000000,56.0015,56.5711,53.9771,56.5711,803330.21934973,0
+DDS.US,D,20180212,000000,56.809,57.1179,54.3932,55.5609,758908.39284519,0
+DDS.US,D,20180213,000000,55.4281,57.152,55.1751,56.8875,549669.98335578,0
+DDS.US,D,20180214,000000,56.3258,60.2265,56.1911,59.7091,963775.31475246,0
+DDS.US,D,20180215,000000,60.7298,62.4413,59.8673,61.5191,889347.12477675,0
+DDS.US,D,20180216,000000,61.5372,62.4413,60.2436,61.3154,579006.32640343,0
+DDS.US,D,20180220,000000,60.2797,61.2388,60.2797,60.2797,774275.60142506,0
+DDS.US,D,20180221,000000,60.2891,62.0906,60.2891,60.6404,640183.93924745,0
+DDS.US,D,20180222,000000,60.9818,62.8913,60.1505,62.2658,805109.20271046,0
+DDS.US,D,20180223,000000,62.7958,63.3208,60.7431,62.6889,628578.34139179,0
+DDS.US,D,20180226,000000,63.1958,63.8572,61.5191,62.3373,502028.89336749,0
+DDS.US,D,20180227,000000,70.5624,73.8245,68.542,72.8655,4395457.4309034,0
+DDS.US,D,20180228,000000,73.9051,75.0539,71.5925,71.6694,1143712.2011532,0
+DDS.US,D,20180301,000000,71.6694,72.4834,68.0132,72.2504,1206266.785104,0
+DDS.US,D,20180302,000000,72.0485,77.7842,70.7121,77.3124,1652190.1729909,0
+DDS.US,D,20180305,000000,76.8206,77.4894,73.9562,74.104,1079314.2696753,0
+DDS.US,D,20180306,000000,74.1848,77.0932,73.8331,76.4517,776568.44296888,0
+DDS.US,D,20180307,000000,75.8005,77.242,75.1503,76.2753,490153.17704188,0
+DDS.US,D,20180308,000000,76.8281,77.2163,74.1402,74.2871,529702.31958447,0
+DDS.US,D,20180309,000000,74.7022,75.3494,73.2255,75.1949,682278.10424916,0
+DDS.US,D,20180312,000000,74.9731,75.5533,72.4702,73.595,578844.88841161,0
+DDS.US,D,20180313,000000,73.6036,74.4379,72.6114,72.9695,572252.30950423,0
+DDS.US,D,20180314,000000,73.4443,73.6293,71.1188,71.8988,444843.96915751,0
+DDS.US,D,20180315,000000,72.328,72.5406,70.351,70.7121,559015.44932611,0
+DDS.US,D,20180316,000000,70.6951,71.9888,70.1691,70.9491,928079.58100784,0
+DDS.US,D,20180319,000000,71.0552,71.4856,69.0243,70.8354,487447.77174122,0
+DDS.US,D,20180320,000000,70.8799,71.6505,70.4374,70.9928,312970.2328543,0
+DDS.US,D,20180321,000000,70.9407,72.8313,70.7559,70.9585,328723.62643419,0
+DDS.US,D,20180322,000000,70.571,71.7936,69.6146,70.3246,359585.71677698,0
+DDS.US,D,20180323,000000,70.3246,71.5311,69.7085,69.9805,655651.38710328,0
+DDS.US,D,20180326,000000,70.7909,70.8202,66.9183,67.2833,868959.51119669,0
+DDS.US,D,20180327,000000,67.2833,70.0175,66.6407,67.2311,734091.25841796,0
+DDS.US,D,20180328,000000,67.4348,70.4003,67.4348,70.0298,684695.45352523,0
+DDS.US,D,20180329,000000,70.5235,71.33,69.9673,70.6997,759508.77335068,0
+DDS.US,D,20180402,000000,70.6997,70.9814,66.4614,67.4796,861880.50801334,0
+DDS.US,D,20180403,000000,67.3193,69.5826,67.3193,68.5514,563867.03028259,0
+DDS.US,D,20180404,000000,67.7951,71.2011,67.7951,70.9104,684272.33826564,0
+DDS.US,D,20180405,000000,71.2808,73.3744,70.5939,72.8817,638729.94217089,0
+DDS.US,D,20180406,000000,72.4416,72.8342,68.904,69.9341,512987.68410564,0
+DDS.US,D,20180409,000000,70.6024,70.8751,68.8774,69.0272,502642.99082653,0
+DDS.US,D,20180410,000000,70.1106,72.0456,69.441,71.7367,475139.44380355,0
+DDS.US,D,20180411,000000,71.2372,72.4683,70.9189,71.1578,593953.58517452,0
+DDS.US,D,20180412,000000,71.4202,72.0627,70.0298,70.0553,430440.11277713,0
+DDS.US,D,20180413,000000,70.2773,70.6817,66.7215,67.2558,561025.51059668,0
+DDS.US,D,20180416,000000,67.7951,68.2273,65.9547,66.4324,854642.17713873,0
+DDS.US,D,20180417,000000,66.749,67.4975,64.8467,64.9879,624963.39655556,0
+DDS.US,D,20180418,000000,65.3129,66.5623,64.4335,64.644,394261.12020736,0
+DDS.US,D,20180419,000000,64.6979,65.8674,63.7037,64.9879,653932.54730812,0
+DDS.US,D,20180420,000000,64.9454,65.6392,63.501,63.8773,497425.27272522,0
+DDS.US,D,20180423,000000,64.0629,64.7065,62.8865,64.5747,547339.15640214,0
+DDS.US,D,20180424,000000,65.1462,66.526,64.5556,65.0941,407683.68683359,0
+DDS.US,D,20180425,000000,65.0399,66.0114,64.2665,65.5348,360623.98464587,0
+DDS.US,D,20180426,000000,65.6117,67.1365,65.1973,66.9857,271972.36898651,0
+DDS.US,D,20180427,000000,66.7837,68.8148,66.2381,68.6737,363320.94874435,0
+DDS.US,D,20180430,000000,68.8244,69.7048,65.3499,65.6031,471488.62385805,0
+DDS.US,D,20180501,000000,65.1112,66.3004,63.2801,64.4496,344086.61441296,0
+DDS.US,D,20180502,000000,64.0372,66.5175,63.3833,66.0969,402444.8657268,0
+DDS.US,D,20180503,000000,66.0798,66.5527,64.6183,65.1717,300079.4619658,0
+DDS.US,D,20180504,000000,64.9548,65.1944,63.5711,64.2498,411618.34220259,0
+DDS.US,D,20180507,000000,64.0999,64.0999,60.1316,61.6869,834943.57668709,0
+DDS.US,D,20180508,000000,61.9267,62.2934,59.347,60.0245,594253.24785213,0
+DDS.US,D,20180509,000000,60.0245,61.487,59.2769,60.649,697097.6898372,0
+DDS.US,D,20180510,000000,60.5345,61.8045,58.6695,61.5486,470470.40384435,0
+DDS.US,D,20180511,000000,61.4775,63.0025,60.5078,62.3306,472680.94366684,0
+DDS.US,D,20180514,000000,63.2895,64.5823,62.5077,63.5796,893978.17932611,0
+DDS.US,D,20180515,000000,63.2536,64.6183,62.5672,64.3983,599826.55159552,0
+DDS.US,D,20180516,000000,66.4324,66.5982,61.2311,63.3589,1304256.4806817,0
+DDS.US,D,20180517,000000,67.0047,69.0718,63.6072,67.3459,1943522.4391913,0
+DDS.US,D,20180518,000000,67.4083,68.6129,65.8142,68.0841,790769.71049677,0
+DDS.US,D,20180521,000000,71.1671,74.1306,70.0392,70.2859,1347855.289973,0
+DDS.US,D,20180522,000000,70.4698,71.2372,65.6117,65.8226,1096666.2159191,0
+DDS.US,D,20180523,000000,65.5508,68.1999,65.2978,68.049,581551.34886254,0
+DDS.US,D,20180524,000000,67.7506,69.774,67.7079,68.975,428432.16180711,0
+DDS.US,D,20180525,000000,68.9664,69.8365,67.998,68.9399,548582.12342404,0
+DDS.US,D,20180529,000000,68.5874,72.3175,68.3145,71.4903,701366.82784284,0
+DDS.US,D,20180530,000000,71.878,73.401,71.3748,72.6987,595800.09815274,0
+DDS.US,D,20180531,000000,72.7944,73.7193,70.9104,71.6572,459656.16869363,0
+DDS.US,D,20180601,000000,72.3793,73.563,71.7111,73.0738,380355.29475596,0
+DDS.US,D,20180604,000000,73.6198,77.6327,73.5147,77.3076,786050.02332445,0
+DDS.US,D,20180605,000000,77.4668,82.3515,76.5066,80.5998,1072103.3727077,0
+DDS.US,D,20180606,000000,80.5914,81.8397,79.0144,80.564,633433.08779908,0
+DDS.US,D,20180607,000000,81.1705,82.832,80.8274,81.7694,496794.29286181,0
+DDS.US,D,20180608,000000,81.8311,83.1009,80.6957,82.5788,388535.8748246,0
+DDS.US,D,20180611,000000,83.2468,84.8941,82.9046,83.5995,456372.54104322,0
+DDS.US,D,20180612,000000,84.2252,85.4827,83.2639,85.3603,669191.07540983,0
+DDS.US,D,20180613,000000,84.8523,86.293,80.9855,81.0388,650934.86538176,0
+DDS.US,D,20180614,000000,80.8547,80.8547,77.3001,78.259,843954.5600208,0
+DDS.US,D,20180615,000000,78.1101,80.8274,77.6942,79.9734,748692.42789942,0
+DDS.US,D,20180618,000000,79.3337,81.0653,78.9178,79.6758,364837.19968703,0
+DDS.US,D,20180619,000000,79.04,81.0045,78.6285,80.8719,435691.59568718,0
+DDS.US,D,20180620,000000,82.1115,85.801,81.0738,85.2277,597166.51775662,0
+DDS.US,D,20180621,000000,84.8523,86.9005,84.2628,85.8105,465129.23316107,0
+DDS.US,D,20180622,000000,86.3809,86.4152,82.4243,83.2468,597486.22828942,0
+DDS.US,D,20180625,000000,83.2553,84.207,80.4408,80.7924,644646.16975309,0
+DDS.US,D,20180626,000000,80.8719,83.7757,80.8719,83.3702,366140.31027451,0
+DDS.US,D,20180627,000000,83.7936,86.1242,80.9571,84.4978,383075.47216045,0
+DDS.US,D,20180628,000000,84.4193,86.6445,84.1975,85.2628,446679.93063299,0
+DDS.US,D,20180629,000000,85.8909,86.1346,83.0639,83.2458,529949.22474842,0
+DDS.US,D,20180702,000000,82.8054,83.484,79.7413,81.3761,522817.4640514,0
+DDS.US,D,20180703,000000,81.759,82.2545,80.87,81.5382,250142.3649829,0
+DDS.US,D,20180705,000000,82.4015,82.4015,79.5279,80.3837,366034.79524718,0
+DDS.US,D,20180706,000000,80.2426,80.7801,79.2294,80.0739,367968.88569808,0
+DDS.US,D,20180709,000000,80.6833,81.088,77.1948,78.5699,386630.27343109,0
+DDS.US,D,20180710,000000,78.1367,79.2561,76.9474,77.3625,261484.17527024,0
+DDS.US,D,20180711,000000,77.1862,77.9178,75.8907,76.8752,264967.22632229,0
+DDS.US,D,20180712,000000,76.9749,77.5785,73.8312,75.4151,506247.38416001,0
+DDS.US,D,20180713,000000,75.3021,77.0184,75.2755,75.3798,184960.45685182,0
+DDS.US,D,20180716,000000,75.5902,76.137,73.8312,75.4244,434870.68877458,0
+DDS.US,D,20180717,000000,75.1419,76.12,74.1202,75.4244,383796.1397971,0
+DDS.US,D,20180718,000000,75.6074,76.3154,74.5382,75.7854,395168.54944236,0
+DDS.US,D,20180719,000000,74.9656,75.8566,73.1952,74.7638,462893.36973202,0
+DDS.US,D,20180720,000000,74.5079,75.501,73.9714,74.4548,362056.87871698,0
+DDS.US,D,20180723,000000,74.3582,75.0586,73.3099,74.0141,472792.78959582,0
+DDS.US,D,20180724,000000,74.4007,75.1732,71.786,72.1897,387625.28013878,0
+DDS.US,D,20180725,000000,72.1384,73.45,72.0078,72.7821,281791.59742954,0
+DDS.US,D,20180726,000000,73.2047,74.8794,71.4332,72.1035,294439.68375519,0
+DDS.US,D,20180727,000000,72.3061,73.1507,70.6411,70.8704,390539.60519354,0
+DDS.US,D,20180730,000000,70.676,73.1337,70.6318,72.2258,395799.52930578,0
+DDS.US,D,20180731,000000,72.1717,72.474,70.6062,70.7112,501689.13497949,0
+DDS.US,D,20180801,000000,70.57,71.6882,68.6139,69.8575,479883.39943216,0
+DDS.US,D,20180802,000000,69.6119,71.2761,68.9182,70.8439,365618.01088926,0
+DDS.US,D,20180803,000000,71.1178,72.7214,70.042,70.8608,394409.89639588,0
+DDS.US,D,20180806,000000,70.8876,72.6236,70.3491,71.9538,500759.54758876,0
+DDS.US,D,20180807,000000,72.1384,72.5698,70.7378,72.0504,362878.84077984,0
+DDS.US,D,20180808,000000,74.6244,77.9434,74.2093,74.2509,1073239.7695521,0
+DDS.US,D,20180809,000000,72.9375,78.0505,72.9375,77.6694,595612.28140411,0
+DDS.US,D,20180810,000000,77.5235,77.5235,75.1959,75.6074,494872.86421419,0
+DDS.US,D,20180813,000000,76.5169,79.0087,75.8129,78.7887,577283.26600718,0
+DDS.US,D,20180814,000000,78.6409,82.832,78.5699,81.9714,748422.30942947,0
+DDS.US,D,20180815,000000,80.0312,80.0312,72.4987,73.0976,1035232.2015586,0
+DDS.US,D,20180816,000000,70.5263,71.5131,61.5599,66.7744,5664419.1349445,0
+DDS.US,D,20180817,000000,66.9581,67.8388,64.352,65.691,1201192.5674399,0
+DDS.US,D,20180820,000000,64.4296,68.2102,64.0772,67.9543,838736.84191949,0
+DDS.US,D,20180821,000000,68.0945,69.6203,66.6235,67.9809,891790.85280964,0
+DDS.US,D,20180822,000000,68.1487,69.2518,67.363,67.742,555210.5774407,0
+DDS.US,D,20180823,000000,68.6405,69.3104,67.0984,68.5372,533364.74618298,0
+DDS.US,D,20180824,000000,68.3591,68.7193,66.0332,66.112,690881.79957739,0
+DDS.US,D,20180827,000000,65.8389,67.2558,65.6287,66.5613,401463.57597267,0
+DDS.US,D,20180828,000000,66.8959,68.1866,65.9801,67.742,424787.67276324,0
+DDS.US,D,20180829,000000,67.8747,68.0066,66.1468,67.558,342885.85340197,0
+DDS.US,D,20180830,000000,67.144,68.5372,67.144,68.342,364368.7129657,0
+DDS.US,D,20180831,000000,67.7686,69.5399,67.7686,69.2234,485781.68945973,0
+DDS.US,D,20180904,000000,69.1703,70.2003,68.2983,69.7056,623991.60315389,0
+DDS.US,D,20180905,000000,69.3826,69.8971,66.6749,67.144,524258.79932468,0
+DDS.US,D,20180906,000000,67.1078,68.9418,66.1904,66.4389,540549.26439365,0
+DDS.US,D,20180907,000000,66.3964,67.9543,64.0961,64.7292,792410.4691717,0
+DDS.US,D,20180910,000000,64.9244,68.5524,64.9244,66.2458,1070318.0584453,0
+DDS.US,D,20180911,000000,65.9981,67.7638,65.5489,67.5675,462952.45814731,0
+DDS.US,D,20180912,000000,67.8652,68.3685,66.1468,67.1174,373817.58366281,0
+DDS.US,D,20180913,000000,67.1525,67.2833,65.9347,66.1904,427933.07572785,0
+DDS.US,D,20180914,000000,66.2458,69.9786,65.6021,68.2188,723741.28938747,0
+DDS.US,D,20180917,000000,68.5703,68.5797,66.508,67.363,378725.08758377,0
+DDS.US,D,20180918,000000,67.6531,69.4338,67.4083,69.0025,424530.21609656,0
+DDS.US,D,20180919,000000,69.0291,70.8117,68.7193,69.3987,443306.61520935,0
+DDS.US,D,20180920,000000,69.3104,69.3826,66.2909,67.8208,624617.30726594,0
+DDS.US,D,20180921,000000,67.8558,69.4253,67.6899,68.7193,666285.19155725,0
+DDS.US,D,20180924,000000,68.8793,69.7683,67.558,67.6985,336143.44315581,0
+DDS.US,D,20180925,000000,68.05,68.8603,67.6265,68.7097,319441.46948026,0
+DDS.US,D,20180926,000000,68.8349,70.5967,67.8879,69.5845,434043.45096034,0
+DDS.US,D,20180927,000000,69.4073,69.682,67.7571,68.1202,372540.85183214,0
+DDS.US,D,20180928,000000,67.9961,70.0336,67.0181,67.3335,351120.24613456,0
+DDS.US,D,20181001,000000,67.4054,68.6481,66.7261,68.0756,382189.1459309,0
+DDS.US,D,20181002,000000,69.2839,70.6071,66.6805,66.8511,560500.0457606,0
+DDS.US,D,20181003,000000,67.0456,69.4035,66.2684,68.5097,527829.42784942,0
+DDS.US,D,20181004,000000,68.5874,68.9674,65.4219,65.967,455113.74676721,0
+DDS.US,D,20181005,000000,66.2038,66.9108,64.1509,65.6504,506391.93974746,0
+DDS.US,D,20181008,000000,65.4219,65.4486,63.1702,65.0951,409730.67836373,0
+DDS.US,D,20181009,000000,65.1036,65.8522,63.3369,63.4156,364142.91080721,0
+DDS.US,D,20181010,000000,63.4431,64.5367,62.3154,62.4108,466868.12081141,0
+DDS.US,D,20181011,000000,62.2178,64.0705,61.4918,61.7248,447158.96885705,0
+DDS.US,D,20181012,000000,62.6063,64.9454,62.3506,64.2731,424287.53153372,0
+DDS.US,D,20181015,000000,64.1246,64.644,61.8754,62.9341,344620.52045124,0
+DDS.US,D,20181016,000000,63.1531,63.2639,61.1335,62.7929,460832.66124832,0
+DDS.US,D,20181017,000000,62.7227,63.3284,60.5336,61.8064,437324.9683102,0
+DDS.US,D,20181018,000000,61.7522,62.6508,60.2152,61.3798,380883.92504287,0
+DDS.US,D,20181019,000000,60.9732,62.2705,59.6607,60.2066,399832.31365021,0
+DDS.US,D,20181022,000000,60.1562,62.262,60.1562,61.5219,379244.22151822,0
+DDS.US,D,20181023,000000,60.7818,62.6461,59.6881,62.016,464993.11877581,0
+DDS.US,D,20181024,000000,62.2092,63.6667,61.8671,62.0064,467094.97812016,0
+DDS.US,D,20181025,000000,62.1465,64.2526,62.016,63.0838,358367.01821136,0
+DDS.US,D,20181026,000000,62.7576,64.0267,61.4329,62.9169,378603.74530235,0
+DDS.US,D,20181029,000000,63.5322,67.1868,63.5322,65.5186,586147.5834529,0
+DDS.US,D,20181030,000000,62.3154,65.967,61.3798,65.1302,1020631.0320772,0
+DDS.US,D,20181031,000000,65.005,65.005,61.2908,62.1096,718784.19340367,0
+DDS.US,D,20181101,000000,61.997,65.2353,60.5336,64.8552,473807.84415868,0
+DDS.US,D,20181102,000000,65.9053,66.7535,63.3645,64.3814,369633.91282929,0
+DDS.US,D,20181105,000000,64.6079,67.2036,64.0005,66.4529,517440.41825884,0
+DDS.US,D,20181106,000000,66.1431,67.615,65.7907,67.3166,366736.47017891,0
+DDS.US,D,20181107,000000,67.3516,70.1397,66.2315,70.0336,1886291.0883693,0
+DDS.US,D,20181108,000000,69.1958,69.3009,66.8151,69.0186,1009188.9825139,0
+DDS.US,D,20181109,000000,68.323,70.1672,67.2036,70.1672,993835.49088758,0
+DDS.US,D,20181112,000000,70.5624,71.0032,67.7657,68.0216,1217919.8647218,0
+DDS.US,D,20181113,000000,67.9876,69.1417,67.1953,67.3516,525521.81420179,0
+DDS.US,D,20181114,000000,67.9353,70.3321,63.9463,65.0855,904742.82241399,0
+DDS.US,D,20181115,000000,54.3865,56.8024,53.1423,55.4357,3754840.880044,0
+DDS.US,D,20181116,000000,54.1563,57.0516,52.4789,56.9436,2042253.9054113,0
+DDS.US,D,20181119,000000,57.0326,59.1215,56.4593,59.0191,1035265.9663674,0
+DDS.US,D,20181120,000000,56.7312,57.2667,54.3418,55.2574,1110184.8012202,0
+DDS.US,D,20181121,000000,56.229,57.9946,55.6461,57.3246,1075871.3143335,0
+DDS.US,D,20181123,000000,57.1207,57.9319,56.485,57.3331,383728.6101796,0
+DDS.US,D,20181126,000000,57.5966,59.2285,57.3493,59.0266,1017237.6687984,0
+DDS.US,D,20181127,000000,59.1499,61.4017,58.1974,60.6671,743022.05033089,0
+DDS.US,D,20181128,000000,60.6214,62.6689,60.1195,62.2092,558691.51819222,0
+DDS.US,D,20181129,000000,62.1913,62.214,59.9593,60.6576,439335.02958078,0
+DDS.US,D,20181130,000000,60.3762,61.6974,60.1876,61.2056,537099.97815034,0
+DDS.US,D,20181203,000000,61.9104,62.0944,60.111,61.3268,524100.52678368,0
+DDS.US,D,20181204,000000,61.5058,62.1191,57.3151,57.7548,696449.82756942,0
+DDS.US,D,20181206,000000,57.2714,58.4247,56.1493,57.6762,647441.26282697,0
+DDS.US,D,20181207,000000,57.6136,58.1529,55.8158,56.1324,599851.87520208,0
+DDS.US,D,20181210,000000,56.6867,57.623,55.091,57.1472,420632.49098712,0
+DDS.US,D,20181211,000000,57.8866,59.4502,57.3661,58.0128,402548.2704536,0
+DDS.US,D,20181212,000000,59.0095,59.475,56.8469,56.9531,577356.07137603,0
+DDS.US,D,20181213,000000,57.0961,57.5444,54.9252,55.198,502230.42706969,0
+DDS.US,D,20181214,000000,54.5439,56.0888,53.9336,54.2455,455975.80454047,0
+DDS.US,D,20181217,000000,53.9695,55.073,52.6845,53.2037,623687.7198752,0
+DDS.US,D,20181218,000000,53.3034,55.0549,53.0889,54.2975,489107.52312107,0
+DDS.US,D,20181219,000000,54.7828,54.9439,52.6304,52.8938,341717.80204947,0
+DDS.US,D,20181220,000000,52.4884,52.5877,50.2317,51.6628,549050.61014536,0
+DDS.US,D,20181221,000000,51.5112,53.3393,49.9246,50.2232,643948.71542247,0
+DDS.US,D,20181224,000000,50.2052,51.1235,49.1559,49.4659,292957.19762126,0
+DDS.US,D,20181226,000000,49.8165,52.694,49.2339,52.5877,376193.78207821,0
+DDS.US,D,20181227,000000,51.9244,52.7564,50.5947,52.6058,330387.59841513,0
+DDS.US,D,20181228,000000,52.7821,53.4266,51.8361,52.5698,395071.47561722,0
+DDS.US,D,20181231,000000,53.037,53.7354,52.5698,53.2864,462415.38665822,0
+DDS.US,D,20190102,000000,52.4789,56.5094,52.4789,55.8925,623169.64109101,0
+DDS.US,D,20190103,000000,55.0501,56.4194,54.5754,54.8927,502482.60798499,0
+DDS.US,D,20190104,000000,55.2707,56.7919,54.866,55.9361,788107.56635732,0
+DDS.US,D,20190107,000000,57.4288,61.1656,56.6412,59.2494,657961.11105146,0
+DDS.US,D,20190108,000000,60.2284,60.3895,58.7527,59.5744,413173.63370539,0
+DDS.US,D,20190109,000000,60.0967,61.3865,59.1859,60.0967,464562.61746433,0
+DDS.US,D,20190110,000000,57.1122,57.5956,54.9729,57.4448,537830.14213944,0
+DDS.US,D,20190111,000000,57.3568,59.129,57.2089,57.6315,575880.97129401,0
+DDS.US,D,20190114,000000,57.4818,57.7898,56.137,56.6593,380084.12113574,0
+DDS.US,D,20190115,000000,56.7029,56.8809,55.9542,56.5446,479505.65563433,0
+DDS.US,D,20190116,000000,55.9295,56.245,55.1124,55.5741,581409.95872592,0
+DDS.US,D,20190117,000000,55.5741,56.8535,55.3617,56.5446,475151.05045656,0
+DDS.US,D,20190118,000000,57.2525,57.8601,56.5046,57.1122,606259.80281163,0
+DDS.US,D,20190122,000000,56.9074,56.9474,55.4944,56.0678,283716.19152798,0
+DDS.US,D,20190123,000000,56.262,56.898,55.4139,55.6604,240412.8243131,0
+DDS.US,D,20190124,000000,55.7854,56.7294,55.2707,56.4479,393942.46482482,0
+DDS.US,D,20190125,000000,57.3236,59.5299,57.1293,59.4087,424389.88111023,0
+DDS.US,D,20190128,000000,58.9214,59.4597,58.3567,59.1244,212666.59272726,0
+DDS.US,D,20190129,000000,59.1148,59.5118,57.9946,59.0892,221028.6586429,0
+DDS.US,D,20190130,000000,59.0892,59.963,58.0551,59.1423,241261.1651328,0
+DDS.US,D,20190131,000000,59.1338,59.3716,58.3811,59.0114,375087.98459182,0
+DDS.US,D,20190201,000000,58.9757,58.9757,57.1994,57.9671,280430.45357702,0
+DDS.US,D,20190204,000000,58.2164,59.1423,57.2961,59.0019,234371.03384836,0
+DDS.US,D,20190205,000000,59.1338,60.0436,58.9576,59.435,206477.08122427,0
+DDS.US,D,20190206,000000,59.1698,59.381,58.5111,59.294,229269.38227712,0
+DDS.US,D,20190207,000000,58.8777,60.323,58.8031,59.4531,246159.17270131,0
+DDS.US,D,20190208,000000,59.3545,59.9337,58.5603,59.4087,278332.81483377,0
+DDS.US,D,20190211,000000,59.4267,59.4267,58.1899,59.0732,249715.02912222,0
+DDS.US,D,20190212,000000,59.7177,60.3363,59.2845,60.0787,332417.70754089,0
+DDS.US,D,20190213,000000,60.4248,60.468,58.5158,59.655,347372.35236392,0
+DDS.US,D,20190214,000000,58.9757,60.292,58.6041,59.6825,236372.65391676,0
+DDS.US,D,20190215,000000,59.9989,60.468,59.618,59.9289,336324.9290028,0
+DDS.US,D,20190219,000000,59.381,60.0161,58.0032,59.3375,341580.63251395,0
+DDS.US,D,20190220,000000,58.8232,59.7005,58.296,58.912,294539.92303116,0
+DDS.US,D,20190221,000000,58.805,59.6275,58.3216,58.4705,282649.4346017,0
+DDS.US,D,20190222,000000,58.4969,58.8146,57.5075,57.9139,358694.11479607,0
+DDS.US,D,20190225,000000,58.6306,60.5697,58.3055,58.7271,445012.79320123,0
+DDS.US,D,20190226,000000,66.5546,72.2381,66.4576,70.3454,4149268.7139946,0
+DDS.US,D,20190227,000000,70.6817,72.4493,70.4032,72.1121,1073871.8045657,0
+DDS.US,D,20190228,000000,72.1215,72.2703,69.0822,69.3921,711207.15929134,0
+DDS.US,D,20190301,000000,70.0448,71.1149,66.3631,66.4492,726740.0264641,0
+DDS.US,D,20190304,000000,65.3802,66.1743,62.9532,63.1445,1025771.7242085,0
+DDS.US,D,20190305,000000,63.6222,64.01,62.6774,63.3208,413753.96635568,0
+DDS.US,D,20190306,000000,63.3455,63.7642,61.9609,61.9704,361750.88513772,0
+DDS.US,D,20190307,000000,61.7949,62.7042,60.6271,61.7315,384300.50162771,0
+DDS.US,D,20190308,000000,61.4301,62.6053,60.7422,62.1266,478669.97661791,0
+DDS.US,D,20190311,000000,62.014,63.9301,61.4131,63.6496,492603.23597641,0
+DDS.US,D,20190312,000000,63.7018,65.1509,63.3114,64.876,459947.39016906,0
+DDS.US,D,20190313,000000,65.2019,65.7167,63.8601,63.9482,430428.50612413,0
+DDS.US,D,20190314,000000,63.5587,64.1528,63.2943,63.8002,241306.53659455,0
+DDS.US,D,20190315,000000,63.8601,64.1528,63.0744,63.8183,445000.13139795,0
+DDS.US,D,20190318,000000,63.9757,64.752,63.7728,64.3833,243762.92643072,0
+DDS.US,D,20190319,000000,64.7786,65.0351,63.7908,64.2836,225164.84771411,0
+DDS.US,D,20190320,000000,64.3653,65.0173,63.844,63.9757,293253.69484804,0
+DDS.US,D,20190321,000000,63.7371,65.2932,63.4886,64.8401,236780.99707251,0
+DDS.US,D,20190322,000000,64.1889,65.0351,63.1191,63.462,312868.93842807,0
+DDS.US,D,20190325,000000,63.2677,65.7433,63.2677,64.6647,292478.15939719,0
+DDS.US,D,20190326,000000,64.9301,65.9623,64.2241,64.8221,247389.47791994,0
+DDS.US,D,20190327,000000,64.6468,66.1572,64.1804,64.8041,367572.14919533,0
+DDS.US,D,20190328,000000,65.3185,65.8226,63.099,63.6914,321095.94510874,0
+DDS.US,D,20190329,000000,64.1519,64.6826,63.0469,63.717,289750.5959408,0
+DDS.US,D,20190401,000000,64.3463,65.9196,63.9387,65.4342,547180.88386114,0
+DDS.US,D,20190402,000000,65.4524,65.4874,63.3436,63.6743,353361.38531496,0
+DDS.US,D,20190403,000000,63.9929,64.912,63.6743,63.6999,276493.68790746,0
+DDS.US,D,20190404,000000,63.8849,66.3555,63.8754,66.3107,329163.62409813,0
+DDS.US,D,20190405,000000,66.5575,67.1962,65.8931,66.4343,395370.08314455,0
+DDS.US,D,20190408,000000,66.4425,68.4338,66.3497,66.9448,331997.75773214,0
+DDS.US,D,20190409,000000,66.7885,67.1516,66.1667,66.5394,308954.33091426,0
+DDS.US,D,20190410,000000,67.0965,67.6446,66.1327,66.6891,239732.25238684,0
+DDS.US,D,20190411,000000,66.9014,67.2644,65.2486,65.7878,287391.27992977,0
+DDS.US,D,20190412,000000,66.275,66.5669,64.9483,65.186,262466.52017465,0
+DDS.US,D,20190415,000000,65.0618,66.0978,64.5491,65.0807,337547.84816952,0
+DDS.US,D,20190416,000000,65.4172,65.6287,64.769,65.1519,196463.70513097,0
+DDS.US,D,20190417,000000,65.6192,66.4947,64.5937,64.9918,191463.34798596,0
+DDS.US,D,20190418,000000,65.2486,66.4605,64.5937,65.3727,355020.08154455,0
+DDS.US,D,20190422,000000,63.0716,63.6743,58.7536,58.985,1031626.7530749,0
+DDS.US,D,20190423,000000,58.9944,61.5514,58.9944,60.8595,541497.84448932,0
+DDS.US,D,20190424,000000,60.9563,62.9103,60.3828,61.613,466468.21885783,0
+DDS.US,D,20190425,000000,61.3192,61.3466,59.711,60.4009,313622.31572318,0
+DDS.US,D,20190426,000000,59.2759,61.7183,59.2238,61.1875,292935.03946551,0
+DDS.US,D,20190429,000000,61.2388,62.1771,60.8681,61.0368,204330.90556845,0
+DDS.US,D,20190430,000000,60.9912,61.631,59.8028,60.5573,399070.49515291,0
+DDS.US,D,20190501,000000,60.3923,60.9912,58.985,59.056,229793.79196294,0
+DDS.US,D,20190502,000000,59.1698,60.419,59.0901,60.055,220476.81504999,0
+DDS.US,D,20190503,000000,60.2047,60.8861,59.9053,60.8339,314407.3475265,0
+DDS.US,D,20190506,000000,60.0816,60.9298,59.3564,59.9574,330809.65852444,0
+DDS.US,D,20190507,000000,59.7536,60.3611,58.8334,59.454,267102.85047538,0
+DDS.US,D,20190508,000000,58.7964,61.578,58.4171,59.7896,627909.37611853,0
+DDS.US,D,20190509,000000,59.1698,60.126,58.7899,59.4617,309246.60753996,0
+DDS.US,D,20190510,000000,59.2684,59.5678,57.5947,58.4885,403309.03380062,0
+DDS.US,D,20190513,000000,57.3824,59.2722,55.5353,55.8886,548125.24335571,0
+DDS.US,D,20190514,000000,56.0745,56.915,54.831,56.6307,524659.75642852,0
+DDS.US,D,20190515,000000,56.4812,56.7805,54.9862,56.084,467183.61074312,0
+DDS.US,D,20190516,000000,51.4013,52.4798,48.6689,50.1976,1922871.0380429,0
+DDS.US,D,20190517,000000,50.0487,51.7548,49.917,51.1025,897545.64240004,0
+DDS.US,D,20190520,000000,50.9425,51.0478,49.917,50.7832,653937.82305949,0
+DDS.US,D,20190521,000000,50.3312,51.7386,48.8888,51.2951,637744.43181566,0
+DDS.US,D,20190522,000000,51.5443,51.8182,50.0298,50.1806,422150.85223035,0
+DDS.US,D,20190523,000000,49.8451,50.461,49.3874,49.8184,555593.5969899,0
+DDS.US,D,20190524,000000,50.0298,50.554,49.3778,50.0838,410464.00780365,0
+DDS.US,D,20190528,000000,50.0118,50.7047,49.6933,49.8536,449674.44710852,0
+DDS.US,D,20190529,000000,49.3502,50.0118,49.1817,49.7569,630512.43184268,0
+DDS.US,D,20190530,000000,50.0487,50.5625,49.6318,49.8536,579276.44487338,0
+DDS.US,D,20190531,000000,49.3874,50.207,47.7391,50.1274,1343448.9824319,0
+DDS.US,D,20190603,000000,49.8184,51.5169,49.5018,50.8725,766087.6353045,0
+DDS.US,D,20190604,000000,51.093,53.1004,51.093,52.1727,444962.14598812,0
+DDS.US,D,20190605,000000,52.4798,53.1803,50.6505,51.2789,304488.93495779,0
+DDS.US,D,20190606,000000,51.0838,51.4542,49.1021,49.8716,1243903.9953513,0
+DDS.US,D,20190607,000000,50.0298,50.5189,49.6223,50.1806,389948.72104051,0
+DDS.US,D,20190610,000000,50.3852,52.0428,50.3579,50.5189,287420.82413742,0
+DDS.US,D,20190611,000000,51.0117,53.1888,50.6952,52.401,474775.41695927,0
+DDS.US,D,20190612,000000,52.401,52.6218,50.5283,50.5985,315689.35510852,0
+DDS.US,D,20190613,000000,50.571,52.4266,50.5369,51.5984,407833.51817239,0
+DDS.US,D,20190614,000000,51.6769,51.932,49.7569,50.6419,525909.05435206,0
+DDS.US,D,20190617,000000,50.4733,52.0466,50.0657,50.7208,390082.72512522,0
+DDS.US,D,20190618,000000,50.9946,52.5442,50.6419,52.4171,420907.88520844,0
+DDS.US,D,20190619,000000,52.5167,53.074,51.712,51.9244,256352.97949135,0
+DDS.US,D,20190620,000000,52.5442,52.8362,51.8096,52.695,298775.29622805,0
+DDS.US,D,20190621,000000,52.7043,53.6322,52.0561,53.3157,511748.93768482,0
+DDS.US,D,20190624,000000,53.3422,53.8805,51.1805,52.1727,847437.61107285,0
+DDS.US,D,20190625,000000,52.8871,55.0377,52.4626,54.9061,669658.50698089,0
+DDS.US,D,20190626,000000,55.012,56.936,55.012,55.303,626650.58184252,0
+DDS.US,D,20190627,000000,55.5353,56.0669,53.398,54.4981,297230.55622798,0
+DDS.US,D,20190628,000000,55.091,55.4811,54.5962,55.1894,473720.26668601,0
+DDS.US,D,20190701,000000,56.4565,56.8337,52.256,52.6723,458952.38346136,0
+DDS.US,D,20190702,000000,52.602,53.3063,52.0874,52.6997,296879.19118699,0
+DDS.US,D,20190703,000000,52.8409,56.0754,52.8409,54.8253,412552.15019444,0
+DDS.US,D,20190705,000000,54.4981,58.2826,54.4549,57.7482,472505.78872148,0
+DDS.US,D,20190708,000000,57.7663,58.4304,56.3058,56.6242,469917.50510117,0
+DDS.US,D,20190709,000000,56.3058,57.2098,54.9242,55.1445,263549.10435503,0
+DDS.US,D,20190710,000000,55.5873,55.7379,53.5232,53.5318,341602.79066968,0
+DDS.US,D,20190711,000000,54.8253,58.1757,54.3371,55.6935,707696.67433217,0
+DDS.US,D,20190712,000000,55.7285,58.4847,55.6764,58.0589,398642.10414196,0
+DDS.US,D,20190715,000000,58.2732,58.9868,57.3955,58.0771,285230.33217012,0
+DDS.US,D,20190716,000000,58.0855,60.2569,58.0855,59.5471,418315.38098702,0
+DDS.US,D,20190717,000000,59.0882,59.7517,56.9341,56.9608,515896.73340904,0
+DDS.US,D,20190718,000000,56.7115,58.6621,56.6516,56.7115,314752.38166586,0
+DDS.US,D,20190719,000000,57.0232,71.768,56.5437,70.3152,1432221.9403727,0
+DDS.US,D,20190722,000000,69.8279,76.8385,67.8973,69.0575,1281256.3150251,0
+DDS.US,D,20190723,000000,69.5616,70.0668,67.2236,67.8786,415819.95059075,0
+DDS.US,D,20190724,000000,68.2507,70.7064,66.4947,69.9436,491304.34599,0
+DDS.US,D,20190725,000000,69.6944,74.578,67.9591,68.7627,815023.39467809,0
+DDS.US,D,20190726,000000,69.4468,69.5521,67.2567,68.5608,411109.75977089,0
+DDS.US,D,20190729,000000,69.0481,69.0481,66.4786,67.1164,353689.53704996,0
+DDS.US,D,20190730,000000,67.7979,67.7979,62.9532,63.7399,633952.22173353,0
+DDS.US,D,20190731,000000,63.483,65.4855,62.8367,64.4923,606221.8174018,0
+DDS.US,D,20190801,000000,64.3151,65.0874,59.2295,60.5849,392102.28274826,0
+DDS.US,D,20190802,000000,60.9382,64.7757,60.2759,62.4013,454011.11473165,0
+DDS.US,D,20190805,000000,61.7202,62.5438,60.4181,62.0026,291351.25890534,0
+DDS.US,D,20190806,000000,62.1068,62.9864,60.2759,62.0299,338677.91411218,0
+DDS.US,D,20190807,000000,61.7107,62.3487,60.1696,61.6926,355432.6453014,0
+DDS.US,D,20190808,000000,62.2235,62.4737,59.7091,59.9194,467396.75109831,0
+DDS.US,D,20190809,000000,58.786,58.786,54.4632,54.667,932200.99797521,0
+DDS.US,D,20190812,000000,54.667,54.7013,52.7878,53.1376,768490.21247673,0
+DDS.US,D,20190813,000000,52.6723,55.4366,51.9092,53.0521,669949.72845632,0
+DDS.US,D,20190814,000000,51.0676,52.2931,49.6403,52.0684,1354846.7156837,0
+DDS.US,D,20190815,000000,52.3698,52.3698,47.923,50.1454,696856.06042463,0
+DDS.US,D,20190816,000000,42.4916,49.4469,42.4916,49.0138,2282613.9722107,0
+DDS.US,D,20190819,000000,48.8252,51.8315,48.8252,50.7765,806709.86567501,0
+DDS.US,D,20190820,000000,50.4742,51.2363,49.2167,50.2866,841940.27814914,0
+DDS.US,D,20190821,000000,51.4751,52.4247,49.97,50.0573,779205.26350176,0
+DDS.US,D,20190822,000000,50.4657,51.8315,49.1807,49.8005,492380.59926874,0
+DDS.US,D,20190823,000000,49.6223,49.6498,47.3989,48.8083,580219.74921769,0
+DDS.US,D,20190826,000000,49.0224,49.3588,48.4461,48.6926,380888.14564397,0
+DDS.US,D,20190827,000000,48.7818,49.2773,47.5411,48.7193,685278.95162634,0
+DDS.US,D,20190828,000000,48.4367,52.2019,48.4367,51.3774,1139930.5425739,0
+DDS.US,D,20190829,000000,51.5746,54.1165,50.4572,52.4846,1243002.897018,0
+DDS.US,D,20190830,000000,52.6816,53.9192,51.5016,51.8579,400686.98537154,0
+DDS.US,D,20190903,000000,51.7062,52.947,50.7586,52.0779,677693.47631182,0
+DDS.US,D,20190904,000000,52.4304,54.0283,51.5471,53.381,614972.178618,0
+DDS.US,D,20190905,000000,54.0993,56.2488,53.691,54.5325,615900.71085848,0
+DDS.US,D,20190906,000000,54.5077,56.0488,54.125,55.1265,408918.21265331,0
+DDS.US,D,20190909,000000,55.2491,56.3333,53.3025,54.4897,754979.01322754,0
+DDS.US,D,20190910,000000,54.4811,62.4279,53.946,61.3998,1522923.713013,0
+DDS.US,D,20190911,000000,62.8999,63.5265,59.8141,61.6501,880350.91354687,0
+DDS.US,D,20190912,000000,61.2937,62.6499,58.2296,58.6012,695786.13804753,0
+DDS.US,D,20190913,000000,59.7697,61.579,59.0789,59.6371,917856.23001015,0
+DDS.US,D,20190916,000000,58.7945,60.0312,55.8358,57.7056,615742.43831749,0
+DDS.US,D,20190917,000000,57.6961,57.6961,52.4304,53.0191,784657.22496373,0
+DDS.US,D,20190918,000000,52.965,53.5837,52.256,52.8409,555193.69503633,0
+DDS.US,D,20190919,000000,53.0257,54.3108,52.6095,53.7003,740813.62080894,0
+DDS.US,D,20190920,000000,53.8777,55.2669,52.7354,53.2387,1877211.520268,0
+DDS.US,D,20190923,000000,53.2845,53.9914,52.1935,52.7964,401020.4128579,0
+DDS.US,D,20190924,000000,52.9195,53.7496,50.8212,51.5746,407487.42888276,0
+DDS.US,D,20190925,000000,51.9092,53.1593,51.4307,52.7964,288941.29568119,0
+DDS.US,D,20190926,000000,53.0711,53.3119,50.9794,52.929,391677.05718812,0
+DDS.US,D,20190927,000000,53.2492,58.6315,53.2492,55.4783,1015922.9515579,0
+DDS.US,D,20190930,000000,55.4783,58.8174,55.0788,58.73,519539.11215236,0
+DDS.US,D,20191001,000000,58.9443,60.8093,57.1322,60.4615,615587.33122732,0
+DDS.US,D,20191002,000000,60.036,60.6319,58.0551,58.4715,643932.88816837,0
+DDS.US,D,20191003,000000,58.0287,62.157,58.0287,61.6188,573717.91323381,0
+DDS.US,D,20191004,000000,61.4577,61.7334,58.4629,60.5516,439809.84720375,0
+DDS.US,D,20191007,000000,60.2493,61.8575,59.8312,60.7659,291831.35227968,0
+DDS.US,D,20191008,000000,59.9639,61.012,59.4853,59.8939,300459.31606417,0
+DDS.US,D,20191009,000000,60.2493,62.4708,59.7177,61.7694,260627.39324835,0
+DDS.US,D,20191010,000000,61.939,63.3029,61.5922,62.8186,328010.34484946,0
+DDS.US,D,20191011,000000,63.5616,65.4466,63.2146,63.99,358973.72961848,0
+DDS.US,D,20191014,000000,63.8478,64.168,61.9114,62.4518,252227.34192286,0
+DDS.US,D,20191015,000000,62.6575,63.7851,61.8311,62.121,244387.57539248,0
+DDS.US,D,20191016,000000,61.6188,63.6866,61.4395,61.6709,261511.60917734,0
+DDS.US,D,20191017,000000,62.1837,63.9263,62.1837,63.3484,392661.51239308,0
+DDS.US,D,20191018,000000,62.7729,63.5142,58.5527,58.6229,351011.56565641,0
+DDS.US,D,20191021,000000,59.093,60.889,58.9262,58.9443,426665.84024967,0
+DDS.US,D,20191022,000000,59.0067,62.121,58.2874,62.0169,292812.64203382,0
+DDS.US,D,20191023,000000,61.884,62.9427,60.5516,62.8707,213141.41035023,0
+DDS.US,D,20191024,000000,62.9074,63.1276,62.0346,62.6119,116912.76057855,0
+DDS.US,D,20191025,000000,62.1837,65.7043,61.5828,65.5186,300500.46692483,0
+DDS.US,D,20191028,000000,65.8011,66.4681,65.3394,65.8987,305111.47361902,0
+DDS.US,D,20191029,000000,65.8011,66.8331,65.3927,66.4154,180678.65704289,0
+DDS.US,D,20191030,000000,65.9878,66.8056,63.3484,63.4194,305634.82815455,0
+DDS.US,D,20191031,000000,62.7284,62.9246,60.6757,61.2794,263409.82451895,0
+DDS.US,D,20191101,000000,61.7608,63.6705,61.7608,63.3122,218983.77741331,0
+DDS.US,D,20191104,000000,64.1237,64.226,62.9522,63.7323,182127.3783681,0
+DDS.US,D,20191105,000000,63.6705,65.7699,63.6705,64.0334,251973.050707,0
+DDS.US,D,20191106,000000,64.7529,64.7529,62.72,62.9074,142451.6177927,0
+DDS.US,D,20191107,000000,63.696,64.7879,63.0035,63.5189,185052.25492558,0
+DDS.US,D,20191108,000000,63.4032,63.4032,60.1524,61.7513,317589.68075068,0
+DDS.US,D,20191111,000000,61.5561,61.6974,59.7081,60.1429,260209.55374013,0
+DDS.US,D,20191112,000000,61.0034,61.0927,59.5204,60.0455,363196.44101209,0
+DDS.US,D,20191113,000000,59.7774,60.7251,58.9262,60.2399,346321.42269173,0
+DDS.US,D,20191114,000000,69.1503,75.0415,66.1044,68.7665,1784261.2223953,0
+DDS.US,D,20191115,000000,69.6839,71.4874,67.9695,68.2888,604750.93792086,0
+DDS.US,D,20191118,000000,67.9172,69.7816,67.9172,68.8035,468207.10650818,0
+DDS.US,D,20191119,000000,67.6927,68.504,64.8808,65.3831,393964.62298057,0
+DDS.US,D,20191120,000000,65.3044,65.9243,63.0744,64.3804,314774.53982159,0
+DDS.US,D,20191121,000000,64.5225,65.0551,63.3122,63.3579,200571.40514481,0
+DDS.US,D,20191122,000000,64.5576,65.7129,63.6072,65.366,287430.32048989,0
+DDS.US,D,20191125,000000,65.5888,66.9818,64.6647,64.7348,363456.00797932,0
+DDS.US,D,20191126,000000,64.8315,66.4408,64.6155,64.9927,227009.25039178,0
+DDS.US,D,20191127,000000,65.2152,65.5452,63.9986,64.6288,179321.73379148,0
+DDS.US,D,20191129,000000,64.2136,64.3718,63.1617,63.7851,193555.71097785,0
+DDS.US,D,20191202,000000,63.7851,64.5395,63.2062,63.6344,236760.94921732,0
+DDS.US,D,20191203,000000,63.5616,63.9671,61.7883,63.1105,288102.45121395,0
+DDS.US,D,20191204,000000,63.2772,64.168,61.0263,61.2094,277254.45125449,0
+DDS.US,D,20191205,000000,61.1467,61.7608,60.7384,60.9941,254984.44958691,0
+DDS.US,D,20191206,000000,61.6783,63.2062,61.6405,61.9989,254341.86307049,0
+DDS.US,D,20191209,000000,62.3011,63.3303,61.8671,62.3901,330086.88058725,0
+DDS.US,D,20191210,000000,62.2292,63.5265,61.7154,63.5265,333081.39706278,0
+DDS.US,D,20191211,000000,62.8884,62.9854,60.1524,60.2493,311952.0128406,0
+DDS.US,D,20191212,000000,60.2673,63.2686,59.8038,62.9246,285917.23499802,0
+DDS.US,D,20191213,000000,62.8348,62.9598,60.4456,61.2094,221894.93701726,0
+DDS.US,D,20191216,000000,61.5742,62.0262,60.488,60.649,260969.26193689,0
+DDS.US,D,20191217,000000,60.7384,61.5372,59.672,61.2613,289270.50256645,0
+DDS.US,D,20191218,000000,61.3951,62.7107,60.8528,62.4336,240600.64106173,0
+DDS.US,D,20191219,000000,62.2915,62.9522,61.1998,62.6841,410663.4312053,0
+DDS.US,D,20191220,000000,62.6204,63.7132,62.2648,63.4744,457215.60611157,0
+DDS.US,D,20191223,000000,63.7946,64.7539,63.6251,64.1056,253111.55785187,0
+DDS.US,D,20191224,000000,64.043,64.4505,63.7228,63.9444,91919.416055665,0
+DDS.US,D,20191226,000000,63.8649,64.9225,63.2146,64.5309,115780.58433533,0
+DDS.US,D,20191227,000000,64.77,65.4912,64.3973,64.9225,162350.69679625,0
+DDS.US,D,20191230,000000,65.0276,66.4795,64.4059,65.6786,140621.98721886,0
+DDS.US,D,20191231,000000,65.6977,66.3117,65.2978,65.4115,146015.9154158,0
+DDS.US,D,20200102,000000,66.1857,66.1857,61.8964,62.3582,238717.19782395,0
+DDS.US,D,20200103,000000,61.4956,61.8699,60.2389,61.4596,206766.19239915,0
+DDS.US,D,20200106,000000,60.5145,62.6708,60.5145,61.6111,219964.01201717,0
+DDS.US,D,20200107,000000,61.5846,62.9379,61.415,62.7246,296661.83023069,0
+DDS.US,D,20200108,000000,63.1503,64.2117,62.2953,62.6708,283315.23442413,0
+DDS.US,D,20200109,000000,62.5011,62.5011,60.5421,61.0225,457138.58014161,0
+DDS.US,D,20200110,000000,60.7912,62.5634,60.3923,62.2423,227967.32683991,0
+DDS.US,D,20200113,000000,61.6644,62.3249,61.3164,61.5049,343237.21844298,0
+DDS.US,D,20200114,000000,61.558,62.6432,61.3884,62.2498,266576.33048903,0
+DDS.US,D,20200115,000000,61.6035,62.4747,61.6035,62.0717,326592.22288219,0
+DDS.US,D,20200116,000000,62.2953,63.0365,61.8699,62.3844,254087.57185463,0
+DDS.US,D,20200117,000000,62.5815,63.9521,62.0375,63.7104,227224.50104753,0
+DDS.US,D,20200121,000000,63.4261,64.1406,62.8396,63.8374,211529.14073268,0
+DDS.US,D,20200122,000000,63.9066,64.4942,63.5682,63.7199,213300.73804149,0
+DDS.US,D,20200123,000000,63.462,63.462,62.1694,62.1969,219826.84248165,0
+DDS.US,D,20200124,000000,61.0321,62.6803,60.9176,62.5201,227743.63498198,0
+DDS.US,D,20200127,000000,61.5391,62.5977,61.3789,61.9846,273255.4317188,0
+DDS.US,D,20200128,000000,62.3325,62.6708,61.6472,61.9049,310811.3953952,0
+DDS.US,D,20200129,000000,62.1875,62.6612,61.834,61.9238,211908.99483106,0
+DDS.US,D,20200130,000000,61.2008,61.815,59.834,60.0977,274048.9047243,0
+DDS.US,D,20200131,000000,59.8749,59.8749,53.8929,54.053,527373.60293137,0
+DDS.US,D,20200203,000000,54.4276,55.2017,52.8947,53.8662,527530.82032209,0
+DDS.US,D,20200204,000000,54.6498,55.0482,53.8662,53.944,427898.25576884,0
+DDS.US,D,20200205,000000,54.4094,57.1511,54.0616,56.101,543515.29181181,0
+DDS.US,D,20200206,000000,56.3758,57.6401,55.4414,57.2306,280606.66367267,0
+DDS.US,D,20200207,000000,56.7671,58.0362,55.8329,57.5786,325113.95734934,0
+DDS.US,D,20200210,000000,57.6127,58.7803,57.0535,57.8535,274462.52363142,0
+DDS.US,D,20200211,000000,58.0231,59.9062,57.6033,59.3849,291592.88831791,0
+DDS.US,D,20200212,000000,59.7062,62.5542,59.5801,61.5846,465420.45463649,0
+DDS.US,D,20200213,000000,61.3438,61.3438,56.3058,56.4374,793167.01191763,0
+DDS.US,D,20200214,000000,56.3937,58.606,56.2252,57.969,296050.89822247,0
+DDS.US,D,20200218,000000,57.7906,58.4857,55.6736,56.2782,437233.17023643,0
+DDS.US,D,20200219,000000,56.5189,57.7906,55.7078,57.2761,365891.29481001,0
+DDS.US,D,20200220,000000,57.1169,58.0846,57.1169,57.9159,283047.22625473,0
+DDS.US,D,20200221,000000,57.5066,57.5066,55.3163,55.4055,256799.30805694,0
+DDS.US,D,20200224,000000,53.6966,54.6498,51.2923,51.4354,521700.05991201,0
+DDS.US,D,20200225,000000,51.3179,54.9448,50.3131,50.7595,1390502.353718,0
+DDS.US,D,20200226,000000,51.4523,53.944,50.768,52.3253,891933.29809652,0
+DDS.US,D,20200227,000000,51.0883,51.1767,47.7362,47.8396,540456.41116961,0
+DDS.US,D,20200228,000000,46.8342,50.1967,46.2466,50.1096,523291.2265241,0
+DDS.US,D,20200302,000000,50.6259,51.6939,48.9787,51.3908,389316.68602682,0
+DDS.US,D,20200303,000000,51.7472,53.1888,50.555,51.9064,406075.63781713,0
+DDS.US,D,20200304,000000,52.6731,53.3422,50.1624,50.5293,257497.81753783,0
+DDS.US,D,20200305,000000,49.2983,50.1436,45.328,45.7472,538218.43744,0
+DDS.US,D,20200306,000000,45.2667,46.4492,43.6022,45.5319,485109.55873565,0
+DDS.US,D,20200309,000000,42.5607,46.22,38.8656,43.4233,730775.97625934,0
+DDS.US,D,20200310,000000,45.1339,45.3556,40.888,42.5511,521236.84894205,0
+DDS.US,D,20200311,000000,41.5534,41.5534,38.1984,38.9546,504108.5945561,0
+DDS.US,D,20200312,000000,35.6878,36.8146,32.8852,34.4502,530972.72051349,0
+DDS.US,D,20200313,000000,35.6878,39.058,34.5487,38.9281,484152.5374378,0
+DDS.US,D,20200316,000000,34.521,34.521,31.0219,31.0315,619362.65890508,0
+DDS.US,D,20200317,000000,31.7708,36.6223,29.624,33.0274,590328.08883557,0
+DDS.US,D,20200318,000000,30.6762,37.5491,30.3246,35.466,569526.85634839,0
+DDS.US,D,20200319,000000,35.6073,47.4558,35.6073,39.7213,874565.52459856,0
+DDS.US,D,20200320,000000,40.5933,42.2848,36.6592,37.317,969259.98587291,0
+DDS.US,D,20200323,000000,37.1748,38.1794,30.7993,31.6666,759042.39692989,0
+DDS.US,D,20200324,000000,33.8463,42.0347,33.5685,41.9021,497543.44955584,0
+DDS.US,D,20200325,000000,44.5113,44.5113,38.7575,39.8626,695771.36594371,0
+DDS.US,D,20200326,000000,40.1204,41.9979,36.7371,37.299,816618.78189126,0
+DDS.US,D,20200327,000000,35.8214,36.9075,35.4755,35.6251,388895.68106779,0
+DDS.US,D,20200330,000000,35.6159,38.8515,33.6503,36.7966,309124.21010825,0
+DDS.US,D,20200331,000000,36.1002,36.8574,32.4893,33.0172,447313.02079696,0
+DDS.US,D,20200401,000000,31.4003,32.7477,24.1434,24.967,1010540.6300139,0
+DDS.US,D,20200402,000000,24.715,26.3584,22.83,22.9191,673077.19386628,0
+DDS.US,D,20200403,000000,22.8743,22.9948,20.1042,21.3288,1342714.5978417,0
+DDS.US,D,20200406,000000,22.9465,31.1046,22.9239,29.5143,968302.96457504,0
+DDS.US,D,20200407,000000,32.4627,33.9365,30.7369,31.1841,848513.86435159,0
+DDS.US,D,20200408,000000,32.1224,32.1224,29.3712,29.7011,638465.09945229,0
+DDS.US,D,20200409,000000,30.9512,32.5972,29.4791,29.7097,677388.53788285,0
+DDS.US,D,20200413,000000,29.7097,30.4714,26.7259,27.6993,478484.27016982,0
+DDS.US,D,20200414,000000,28.4321,29.0309,25.9753,26.6636,646960.11430237,0
+DDS.US,D,20200415,000000,25.5915,25.5915,23.9881,24.2685,756876.17341888,0
+DDS.US,D,20200416,000000,24.3939,24.947,22.4357,22.901,850815.14709758,0
+DDS.US,D,20200417,000000,24.8049,26.6901,24.295,24.5643,1015104.1549458,0
+DDS.US,D,20200420,000000,23.6431,24.206,21.9097,22.0357,1049587.5210264,0
+DDS.US,D,20200421,000000,21.104,23.6241,20.4452,23.0176,667284.41886604,0
+DDS.US,D,20200422,000000,22.974,23.6793,19.8169,20.1042,1653406.761256,0
+DDS.US,D,20200423,000000,20.1498,23.2232,20.1498,22.9106,1434148.6447716,0
+DDS.US,D,20200424,000000,22.8565,23.6887,21.7847,23.2858,781633.16428055,0
+DDS.US,D,20200427,000000,23.3313,26.5101,23.3313,25.2769,1030276.1607251,0
+DDS.US,D,20200428,000000,26.762,28.4512,25.5462,27.8349,1607134.2011721,0
+DDS.US,D,20200429,000000,29.0309,29.4962,27.0492,27.2092,1059768.6660132,0
+DDS.US,D,20200430,000000,24.9121,27.1545,24.8409,26.3423,789724.05657596,0
+DDS.US,D,20200501,000000,25.2694,25.7357,24.1341,25.3393,632837.98304496,0
+DDS.US,D,20200504,000000,24.3843,25.0382,23.4469,24.3758,633849.87215703,0
+DDS.US,D,20200505,000000,25.5558,26.2787,23.084,23.2052,415959.23042682,0
+DDS.US,D,20200506,000000,23.483,23.8735,22.6149,23.0271,328344.82748609,0
+DDS.US,D,20200507,000000,23.2052,24.1341,23.0897,23.2591,392428.32418268,0
+DDS.US,D,20200508,000000,24.2781,25.3851,24.1122,25.2505,609004.24867241,0
+DDS.US,D,20200511,000000,24.6278,24.6278,22.9417,24.0904,610665.05520253,0
+DDS.US,D,20200512,000000,24.6609,24.7398,22.4357,22.5341,835593.54925543,0
+DDS.US,D,20200513,000000,22.5512,22.5969,21.2481,21.4727,563090.43968146,0
+DDS.US,D,20200514,000000,20.7571,20.9258,19.2124,20.6245,1347091.3611753,0
+DDS.US,D,20200515,000000,20.7931,24.1606,20.3108,23.0981,2430617.7907413,0
+DDS.US,D,20200518,000000,24.3758,24.6609,22.3854,23.6611,1299584.2752715,0
+DDS.US,D,20200519,000000,23.6793,24.5739,22.1513,22.5884,1000145.2895217,0
+DDS.US,D,20200520,000000,23.3313,24.5187,22.6866,23.483,836362.75380463,0
+DDS.US,D,20200521,000000,23.3228,25.3851,23.3228,24.6703,709260.40703715,0
+DDS.US,D,20200522,000000,24.4476,25.3584,23.6887,24.2866,657392.38505416,0
+DDS.US,D,20200526,000000,25.2505,27.3336,25.2505,26.9668,1036137.5204931,0
+DDS.US,D,20200527,000000,27.5836,29.719,27.5836,28.5029,950346.4172246,0
+DDS.US,D,20200528,000000,29.2281,29.299,26.9052,27.1184,723024.84235192,0
+DDS.US,D,20200529,000000,26.3764,27.4219,25.4826,26.8163,834041.42320345,0
+DDS.US,D,20200601,000000,26.4769,27.8349,25.9045,26.0484,678859.41736378,0
+DDS.US,D,20200602,000000,26.5545,28.2195,25.9753,28.1826,480686.36879011,0
+DDS.US,D,20200603,000000,28.9703,30.9784,28.6821,30.409,1004798.5022268,0
+DDS.US,D,20200604,000000,30.2195,30.969,29.299,29.9606,1224078.7768668,0
+DDS.US,D,20200605,000000,33.3374,34.7589,32.3464,32.9623,1531580.1658549,0
+DDS.US,D,20200608,000000,34.9391,35.0813,32.7402,33.4984,2108678.7805643,0
+DDS.US,D,20200609,000000,32.5432,33.2882,31.1585,31.2203,733835.91205182,0
+DDS.US,D,20200610,000000,30.6137,30.8932,28.0216,28.1012,1109788.0647174,0
+DDS.US,D,20200611,000000,25.5101,26.5545,24.1074,24.4213,1151963.4762902,0
+DDS.US,D,20200612,000000,25.9935,27.0123,24.1965,26.709,1056016.5516415,0
+DDS.US,D,20200615,000000,24.6089,24.6089,23.1683,24.0355,2477071.8366722,0
+DDS.US,D,20200616,000000,27.0265,27.2435,24.312,26.1727,1566270.341389,0
+DDS.US,D,20200617,000000,25.8598,25.8598,24.4213,24.5739,960561.32702009,0
+DDS.US,D,20200618,000000,24.0174,25.456,23.6023,24.6003,766337.70591927,0
+DDS.US,D,20200619,000000,24.8942,25.2419,22.6055,23.5362,3350751.0350411,0
+DDS.US,D,20200622,000000,23.4127,24.0904,22.9191,23.2052,833117.11156408,0
+DDS.US,D,20200623,000000,23.8582,23.8582,22.2851,23.1608,1213661.2782189,0
+DDS.US,D,20200624,000000,23.4914,23.4914,21.9286,22.7133,1277661.418044,0
+DDS.US,D,20200625,000000,22.4357,23.134,21.6765,22.1967,704747.52931839,0
+DDS.US,D,20200626,000000,22.9826,22.9826,20.8558,21.8917,1376493.1235399,0
+DDS.US,D,20200629,000000,22.3058,23.9056,21.847,23.5104,639002.17094139,0
+DDS.US,D,20200630,000000,23.1056,23.7084,22.3237,23.1863,640609.16480757,0
+DDS.US,D,20200701,000000,23.2952,23.8885,21.9467,22.3427,764188.36481262,0
+DDS.US,D,20200702,000000,22.9257,23.0926,21.5476,21.9467,591677.62603509,0
+DDS.US,D,20200706,000000,22.467,22.5115,21.199,21.8291,586881.96804308,0
+DDS.US,D,20200707,000000,21.5504,21.7295,21.0198,21.0472,541506.28569151,0
+DDS.US,D,20200708,000000,21.1269,22.1355,20.4443,21.9543,731677.07459271,0
+DDS.US,D,20200709,000000,21.7115,21.8197,20.256,20.3726,630856.41083178,0
+DDS.US,D,20200710,000000,20.1212,21.5504,20.1212,21.3428,644224.10964379,0
+DDS.US,D,20200713,000000,21.3979,21.5542,20.4085,20.7232,481451.35273824,0
+DDS.US,D,20200714,000000,20.7146,21.7438,20.4029,20.7411,645188.51699355,0
+DDS.US,D,20200715,000000,21.684,22.3237,21.4879,22.1259,562482.67312406,0
+DDS.US,D,20200716,000000,21.9286,22.6281,21.4775,22.5019,509524.68090878,0
+DDS.US,D,20200717,000000,22.3606,22.6187,21.7476,22.2166,608165.40420516,0
+DDS.US,D,20200720,000000,21.9467,22.3153,21.3979,21.9286,539954.15963953,0
+DDS.US,D,20200721,000000,21.8917,23.4924,21.8917,22.8261,508930.63130494,0
+DDS.US,D,20200722,000000,22.4063,22.5931,21.415,22.1355,487872.99730134,0
+DDS.US,D,20200723,000000,21.7742,23.4212,21.5779,22.5559,521753.87257595,0
+DDS.US,D,20200724,000000,22.5931,23.0878,22.1806,22.4577,305706.57837313,0
+DDS.US,D,20200727,000000,22.3606,22.431,21.4331,21.4869,490959.31185065,0
+DDS.US,D,20200728,000000,21.2263,22.392,21.2263,21.9639,515462.01149645,0
+DDS.US,D,20200729,000000,21.9733,22.7816,21.9733,22.4215,290831.06982061,0
+DDS.US,D,20200730,000000,21.8735,21.8917,21.4425,21.5504,355672.16441342,0
+DDS.US,D,20200731,000000,21.3884,21.4955,20.6957,21.1724,439648.40921193,0
+DDS.US,D,20200803,000000,21.632,22.4935,20.9287,22.2785,526283.63269907,0
+DDS.US,D,20200804,000000,22.0186,23.2629,22.0186,23.2128,386054.16138188,0
+DDS.US,D,20200805,000000,23.555,24.1747,23.3313,23.8431,363233.37127166,0
+DDS.US,D,20200806,000000,23.9321,23.9321,23.0602,23.519,380168.5331576,0
+DDS.US,D,20200807,000000,23.2318,25.1024,22.9976,25.0476,420950.09121937,0
+DDS.US,D,20200810,000000,25.2448,26.0645,24.6268,25.0657,609177.29331723,0
+DDS.US,D,20200811,000000,25.5604,26.494,25.2534,25.6599,607236.87196468,0
+DDS.US,D,20200812,000000,25.6685,25.6864,23.4479,24.1388,579801.90970946,0
+DDS.US,D,20200813,000000,23.7349,25.4145,23.6355,24.3282,899875.4142034,0
+DDS.US,D,20200814,000000,27.4566,28.7059,26.1176,26.4502,2284634.584984,0
+DDS.US,D,20200817,000000,26.1176,26.3689,23.8526,24.5263,1330529.722486,0
+DDS.US,D,20200818,000000,23.9227,24.0771,22.4765,23.4479,1239418.5515397,0
+DDS.US,D,20200819,000000,23.5104,24.9906,23.4744,24.1662,740853.71651933,0
+DDS.US,D,20200820,000000,23.6174,23.7434,22.9163,23.3503,540093.4394756,0
+DDS.US,D,20200821,000000,23.4212,23.9776,22.8176,22.8714,695979.23054754,0
+DDS.US,D,20200824,000000,22.9257,24.8229,22.9257,24.8049,778618.59994983,0
+DDS.US,D,20200825,000000,24.8049,25.2713,24.2203,25.2353,551211.55790501,0
+DDS.US,D,20200826,000000,25.3527,25.8466,25.1024,25.3622,448662.55799646,0
+DDS.US,D,20200827,000000,25.5688,26.2426,25.3431,25.6323,469784.55616672,0
+DDS.US,D,20200828,000000,25.7755,27.6815,25.4778,27.3656,623713.04348176,0
+DDS.US,D,20200831,000000,27.1421,27.3656,25.9016,27.1602,673037.0981559,0
+DDS.US,D,20200901,000000,26.7563,28.0235,26.4854,27.3656,548496.6562519,0
+DDS.US,D,20200902,000000,27.7182,28.3645,26.9631,27.6187,393539.39742045,0
+DDS.US,D,20200903,000000,27.6729,28.7513,27.5287,28.356,569307.38509155,0
+DDS.US,D,20200904,000000,28.7248,29.2459,27.5827,29.1741,368857.32222817,0
+DDS.US,D,20200908,000000,28.7883,31.4677,28.2082,30.172,695211.08114861,0
+DDS.US,D,20200909,000000,30.0289,30.4166,28.989,30.1358,392966.45082205,0
+DDS.US,D,20200910,000000,29.8839,30.7909,29.5067,29.5598,462937.68604349,0
+DDS.US,D,20200911,000000,29.3996,30.8183,29.2736,30.2442,394625.14705163,0
+DDS.US,D,20200914,000000,30.7284,34.3895,30.7284,31.3775,810061.02294291,0
+DDS.US,D,20200915,000000,31.4221,32.294,30.8989,31.116,464868.61104357,0
+DDS.US,D,20200916,000000,31.7642,32.5638,30.5245,30.9254,570460.66434023,0
+DDS.US,D,20200917,000000,30.5777,31.7367,30.2979,31.3047,280317.55249778,0
+DDS.US,D,20200918,000000,31.4677,31.8163,30.7557,31.7017,630551.47240279,0
+DDS.US,D,20200921,000000,30.7909,30.8278,28.2672,29.7673,494866.53331255,0
+DDS.US,D,20200922,000000,29.8574,29.8574,27.6729,28.3465,449828.49904841,0
+DDS.US,D,20200923,000000,28.2576,29.1474,27.035,27.0985,375850.85823939,0
+DDS.US,D,20200924,000000,27.4661,27.671,25.8475,26.1897,360813.91169506,0
+DDS.US,D,20200925,000000,25.929,28.0613,25.6609,27.5287,453914.0409065,0
+DDS.US,D,20200928,000000,27.8794,29.12,27.7819,28.1317,362967.4734028,0
+DDS.US,D,20200929,000000,28.4558,30.9302,27.2549,30.2724,834322.09317613,0
+DDS.US,D,20200930,000000,30.4639,33.3657,30.4639,32.9915,932693.75315283,0
+DDS.US,D,20201001,000000,32.9915,33.8766,31.186,33.3885,545627.70265889,0
+DDS.US,D,20201002,000000,32.0335,35.2366,31.6201,34.2747,819036.13116732,0
+DDS.US,D,20201005,000000,34.9439,36.1256,32.9014,35.3598,911522.16291973,0
+DDS.US,D,20201006,000000,35.738,37.9424,35.4034,36.2082,816171.3981754,0
+DDS.US,D,20201007,000000,36.5864,37.5983,35.6651,37.1472,742050.25692921,0
+DDS.US,D,20201008,000000,36.9028,41.9618,36.9028,37.8336,692345.29300642,0
+DDS.US,D,20201009,000000,38.2126,41.2215,37.3587,38.0147,623785.8488506,0
+DDS.US,D,20201012,000000,45.3946,55.5581,45.0978,48.2859,3875266.2358823,0
+DDS.US,D,20201013,000000,48.8176,49.1161,40.8624,42.1693,1387558.4844555,0
+DDS.US,D,20201014,000000,42.1693,45.9365,41.1079,41.6367,983766.19182979,0
+DDS.US,D,20201015,000000,41.1041,42.9105,40.3896,41.7088,406157.93953844,0
+DDS.US,D,20201016,000000,42.4594,47.0842,40.7156,45.9734,743560.17697025,0
+DDS.US,D,20201019,000000,45.3679,48.322,44.077,44.1303,564400.93632085,0
+DDS.US,D,20201020,000000,44.8345,45.6475,41.9437,42.0244,522386.96273991,0
+DDS.US,D,20201021,000000,42.0509,42.9371,40.8055,41.5826,247657.48608935,0
+DDS.US,D,20201022,000000,41.9257,43.2716,41.1041,42.8375,250047.40145829,0
+DDS.US,D,20201023,000000,43.3626,44.2828,41.9068,43.7595,215165.18857436,0
+DDS.US,D,20201026,000000,43.3255,44.4192,42.2963,43.6687,223526.19933973,0
+DDS.US,D,20201027,000000,43.4166,43.8782,42.0784,42.2963,223224.42636157,0
+DDS.US,D,20201028,000000,41.3306,42.0878,39.9205,40.9941,311101.56172035,0
+DDS.US,D,20201029,000000,41.2671,41.8263,40.2815,41.3031,237668.37845233,0
+DDS.US,D,20201030,000000,41.0217,42.0878,39.0713,40.4076,310785.01663837,0
+DDS.US,D,20201102,000000,40.67,40.9941,39.2334,39.912,280284.84283931,0
+DDS.US,D,20201103,000000,40.6518,43.0803,40.6518,42.6593,221655.41790523,0
+DDS.US,D,20201104,000000,41.997,43.1359,40.5886,40.761,313304.71549093,0
+DDS.US,D,20201105,000000,41.1762,42.2877,41.0311,41.2947,140722.22649481,0
+DDS.US,D,20201106,000000,41.4737,41.9078,40.1194,41.2215,207042.64177074,0
+DDS.US,D,20201109,000000,45.4494,47.6434,43.6876,46.9848,636281.99353691,0
+DDS.US,D,20201110,000000,46.9754,47.7705,44.3738,44.7982,305240.20195235,0
+DDS.US,D,20201111,000000,45.1339,45.2059,40.9677,41.5732,354114.7626101,0
+DDS.US,D,20201112,000000,41.2765,41.9143,40.3715,40.6518,368171.47455054,0
+DDS.US,D,20201113,000000,44.0941,44.2468,41.8879,43.0185,461970.1132429,0
+DDS.US,D,20201116,000000,44.6629,47.3287,44.6629,45.4401,513135.4051439,0
+DDS.US,D,20201117,000000,44.355,45.8826,43.8242,45.3764,323275.88557331,0
+DDS.US,D,20201118,000000,46.0826,46.0826,42.6318,42.6403,355092.88691341,0
+DDS.US,D,20201119,000000,42.1334,44.6723,42.0878,42.9105,434657.54841939,0
+DDS.US,D,20201120,000000,42.6139,43.8013,41.3117,41.9068,350545.18923562,0
+DDS.US,D,20201123,000000,42.8195,44.7663,42.6773,43.4438,242133.77440879,0
+DDS.US,D,20201124,000000,44.8713,45.422,42.5683,42.8375,282765.50113176,0
+DDS.US,D,20201125,000000,42.739,43.8146,41.8405,43.1359,206321.97413411,0
+DDS.US,D,20201127,000000,43.1266,45.3044,42.6858,44.8799,222171.38638885,0
+DDS.US,D,20201130,000000,44.7982,44.7982,42.0338,42.2423,465651.53254634,0
+DDS.US,D,20201201,000000,43.8242,45.1697,42.9561,44.1303,467118.19142618,0
+DDS.US,D,20201202,000000,44.0496,47.2653,43.607,44.8989,468620.72541531,0
+DDS.US,D,20201203,000000,45.62,49.4516,45.4494,46.4331,575166.63455901,0
+DDS.US,D,20201204,000000,46.7963,49.5608,46.6683,49.2611,294909.2256268,0
+DDS.US,D,20201207,000000,48.6926,49.4252,44.8077,45.5111,587924.45651308,0
+DDS.US,D,20201208,000000,45.0523,49.0897,45.0523,47.3922,530515.84044515,0
+DDS.US,D,20201209,000000,48.0236,48.7012,45.6749,46.4416,325088.63374279,0
+DDS.US,D,20201210,000000,45.7472,47.6937,45.2686,47.3024,293426.73949285,0
+DDS.US,D,20201211,000000,46.4236,47.035,45.4127,46.5414,236546.75371184,0
+DDS.US,D,20201214,000000,47.2472,47.3743,44.8713,44.9528,235478.94163529,0
+DDS.US,D,20201215,000000,45.2771,47.293,45.2771,46.4864,257230.8645187,0
+DDS.US,D,20201216,000000,46.8144,47.6142,46.1631,46.3793,260614.73144507,0
+DDS.US,D,20201217,000000,46.2181,46.9934,45.4854,46.9754,308701.09484866,0
+DDS.US,D,20201218,000000,46.9754,48.2491,46.4143,47.2027,551314.9626318,0
+DDS.US,D,20201221,000000,46.1177,47.652,45.6475,46.9022,296983.65106404,0
+DDS.US,D,20201222,000000,46.9659,48.322,46.0095,48.0151,266757.81633603,0
+DDS.US,D,20201223,000000,49.7038,53.186,49.3209,49.9834,330979.53771843,0
+DDS.US,D,20201224,000000,50.9955,52.1072,49.6849,51.6826,145330.06773818,0
+DDS.US,D,20201228,000000,51.6741,56.4708,51.2657,56.0196,466231.86519663,0
+DDS.US,D,20201229,000000,56.2991,56.2991,53.7061,55.5581,265690.00425948,0
+DDS.US,D,20201230,000000,55.2415,58.1121,54.7525,57.8297,277455.98495669,0
+DDS.US,D,20201231,000000,57.623,58.9044,54.8603,57.098,393647.02274831,0
+DDS.US,D,20210104,000000,57.9576,57.9576,51.3927,52.5234,441451.66102895,0
+DDS.US,D,20210105,000000,52.4693,55.0148,52.4693,52.8333,306032.61980758,0
+DDS.US,D,20210106,000000,53.6646,56.6526,51.9177,52.4874,574308.79738683,0
+DDS.US,D,20210107,000000,54.1089,54.3723,50.7141,51.7462,511599.10634602,0
+DDS.US,D,20210108,000000,52.1623,53.8463,51.3189,52.4779,579064.35966844,0
+DDS.US,D,20210111,000000,51.2733,54.5811,51.2733,52.2807,326623.87739038,0
+DDS.US,D,20210112,000000,52.0807,53.2768,48.1781,50.3047,1199869.4089971,0
+DDS.US,D,20210113,000000,50.1321,57.6591,50.1058,54.888,891603.03606099,0
+DDS.US,D,20210114,000000,56.1465,62.4127,55.286,61.1904,1324174.5523901,0
+DDS.US,D,20210115,000000,60.5935,61.5809,57.55,58.9452,498722.05241107,0
+DDS.US,D,20210119,000000,60.3031,63.3635,59.8502,62.6308,666263.03340152,0
+DDS.US,D,20210120,000000,63.39,64.9539,62.2226,62.7758,532540.67381957,0
+DDS.US,D,20210121,000000,66.1082,72.293,63.445,69.6849,924089.00267434,0
+DDS.US,D,20210122,000000,68.6699,72.89,65.6967,72.2665,1142597.9624646,0
+DDS.US,D,20210125,000000,76.0698,87.6425,74.866,78.9481,2116635.668775,0
+DDS.US,D,20210126,000000,79.6918,95.712,79.1395,94.6121,1392498.698035,0
+DDS.US,D,20210127,000000,103.152,115.906,84.3728,86.1214,2773064.7016296,0
+DDS.US,D,20210128,000000,83.0071,83.3956,71.7595,76.2148,1743772.9961094,0
+DDS.US,D,20210129,000000,81.5032,88.8376,79.2485,79.5195,932345.55356266,0
+DDS.US,D,20210201,000000,84.2299,86.0312,77.5927,79.0664,693531.28191355,0
+DDS.US,D,20210202,000000,76.8742,77.7804,65.3927,73.5337,1136021.2108114,0
+DDS.US,D,20210203,000000,74.5837,77.1474,71.261,75.2727,454806.69803769,0
+DDS.US,D,20210204,000000,75.011,76.6498,71.84,72.584,420182.99697071,0
+DDS.US,D,20210205,000000,72.8826,74.085,70.5084,73.2891,531996.21627855,0
+DDS.US,D,20210208,000000,74.2387,76.6222,72.3385,73.3165,334081.67952184,0
+DDS.US,D,20210209,000000,72.8369,72.8369,68.2907,70.5452,411442.13210696,0
+DDS.US,D,20210210,000000,70.5452,75.8792,70.5084,73.3165,862111.58592317,0
+DDS.US,D,20210211,000000,72.9355,76.2052,72.2115,72.6751,592140.83700505,0
+DDS.US,D,20210212,000000,73.3344,74.2576,71.1074,73.09,439929.07918462,0
+DDS.US,D,20210216,000000,73.3526,75.2006,71.405,72.0305,353540.76086143,0
+DDS.US,D,20210217,000000,71.3414,72.1035,69.7578,70.2013,519404.05291738,0
+DDS.US,D,20210218,000000,69.1332,72.1935,68.6785,70.7263,420993.35238057,0
+DDS.US,D,20210219,000000,70.7445,73.022,70.3094,70.8799,303799.92182935,0
+DDS.US,D,20210222,000000,71.1708,74.0606,70.4051,73.2161,624792.4622113,0
+DDS.US,D,20210223,000000,70.6723,77.4287,68.8793,72.9272,959495.62524409,0
+DDS.US,D,20210224,000000,73.4701,74.6662,70.4546,71.9404,624009.54070853,0
+DDS.US,D,20210225,000000,71.9765,79.1214,71.9765,77.6808,819848.59687774,0
+DDS.US,D,20210226,000000,76.5312,77.3794,70.283,72.1755,704056.4058894,0
+DDS.US,D,20210301,000000,73.1708,82.156,73.1708,80.761,663011.06025932,0
+DDS.US,D,20210302,000000,81.0503,82.608,77.8801,78.0534,265871.49010648,0
+DDS.US,D,20210303,000000,78.3244,83.2279,78.1975,80.0806,471868.47795642,0
+DDS.US,D,20210304,000000,79.1848,80.272,72.8826,75.0917,458889.07444497,0
+DDS.US,D,20210305,000000,76.4507,77.5822,71.5963,76.8923,312584.04785428,0
+DDS.US,D,20210308,000000,77.699,81.3126,77.0203,77.0563,359413.72728243,0
+DDS.US,D,20210309,000000,77.7263,79.2123,76.2506,76.6498,246050.49222316,0
+DDS.US,D,20210310,000000,76.2052,78.8665,75.883,77.4922,171564.26898242,0
+DDS.US,D,20210311,000000,78.5064,80.6976,77.3559,79.5374,190527.42969357,0
+DDS.US,D,20210312,000000,80.3628,84.1651,79.9546,83.0251,439763.42059173,0
+DDS.US,D,20210315,000000,83.1161,87.9779,83.1161,85.0885,355900.07687245,0
+DDS.US,D,20210316,000000,84.1651,85.6694,81.6386,83.9758,265138.16066656,0
+DDS.US,D,20210317,000000,83.0442,90.5472,82.4718,86.873,392566.54886849,0
+DDS.US,D,20210318,000000,86.9363,89.8526,85.5233,86.5193,236785.2176736,0
+DDS.US,D,20210319,000000,86.7923,90.7928,85.1254,88.6755,669960.27995905,0
+DDS.US,D,20210322,000000,87.8597,89.6177,81.267,82.0119,379243.16636794,0
+DDS.US,D,20210323,000000,81.1496,83.9208,78.8399,80.816,313740.49255379,0
+DDS.US,D,20210324,000000,82.0385,84.7377,78.0534,78.2345,267791.86360383,0
+DDS.US,D,20210325,000000,76.7302,82.155,75.7286,81.5118,273773.51050298,0
+DDS.US,D,20210326,000000,82.5807,85.6967,81.5211,85.3879,261257.31796148,0
+DDS.US,D,20210329,000000,85.3879,86.3838,80.8329,81.285,225944.60376605,0
+DDS.US,D,20210330,000000,81.4662,86.0531,81.4662,84.5063,316544.02682988,0
+DDS.US,D,20210331,000000,84.7245,89.0045,84.7245,87.5997,340868.4060795,0
+DDS.US,D,20210401,000000,87.327,87.327,82.6365,83.9074,242992.66673123,0
+DDS.US,D,20210405,000000,86.0029,87.9884,83.4999,86.329,286390.99747071,0
+DDS.US,D,20210406,000000,85.4305,89.0726,85.4305,86.1933,188765.32873722,0
+DDS.US,D,20210407,000000,86.3469,88.796,85.1678,87.4909,201529.48159293,0
+DDS.US,D,20210408,000000,87.2284,88.0073,85.731,87.2632,318830.53747203,0
+DDS.US,D,20210409,000000,86.7828,91.2469,86.7828,90.8657,239438.92061088,0
+DDS.US,D,20210412,000000,90.1843,92.0107,88.507,91.6382,213064.38438028,0
+DDS.US,D,20210413,000000,90.3578,91.7463,85.9982,88.6158,236338.88910801,0
+DDS.US,D,20210414,000000,89.1863,91.7186,87.5185,87.7883,203079.49734436,0
+DDS.US,D,20210415,000000,88.4889,90.2619,86.6463,86.9363,226076.49755021,0
+DDS.US,D,20210416,000000,87.8972,90.6647,86.8464,89.6943,192034.18428381,0
+DDS.US,D,20210419,000000,88.7408,89.5142,85.3129,85.7669,241163.0361574,0
+DDS.US,D,20210420,000000,85.3318,87.2679,82.7001,84.987,221420.11939429,0
+DDS.US,D,20210421,000000,84.5785,89.2223,84.406,89.0138,202594.12821865,0
+DDS.US,D,20210422,000000,89.74,92.8837,88.2432,90.5018,222042.65805551,0
+DDS.US,D,20210423,000000,91.9102,92.0741,90.0479,91.4837,203132.25485802,0
+DDS.US,D,20210426,000000,90.7102,90.7102,83.0677,85.967,447731.91545543,0
+DDS.US,D,20210427,000000,86.3924,89.2413,85.8323,88.5883,268434.45012026,0
+DDS.US,D,20210428,000000,88.0434,90.8743,88.0434,89.2042,225060.38783707,0
+DDS.US,D,20210429,000000,90.6194,91.9556,89.105,90.8012,195238.67566371,0
+DDS.US,D,20210430,000000,89.3863,90.4193,87.671,89.722,300249.3411598,0
+DDS.US,D,20210503,000000,90.4193,101.937,90.4193,98.4126,531726.09780859,0
+DDS.US,D,20210504,000000,96.1846,96.1846,92.328,92.9288,275673.83614514,0
+DDS.US,D,20210505,000000,93.637,96.4221,93.637,94.8865,215969.21308259,0
+DDS.US,D,20210506,000000,95.56,96.1667,94.1553,95.6929,274200.84636365,0
+DDS.US,D,20210507,000000,95.9293,96.3841,94.7352,96.365,324945.13330562,0
+DDS.US,D,20210510,000000,96.8301,97.6066,94.4794,94.8113,308071.17013552,0
+DDS.US,D,20210511,000000,92.1272,94.8396,88.1184,94.7163,242985.28067931,0
+DDS.US,D,20210512,000000,93.9732,95.1992,87.2813,88.1437,263602.91701897,0
+DDS.US,D,20210513,000000,88.4529,93.3821,88.4529,92.637,321738.53162516,0
+DDS.US,D,20210514,000000,98.0148,117.461,97.5307,113.719,1323098.2991115,0
+DDS.US,D,20210517,000000,115.188,138.066,113.984,128.247,1486127.4575334,0
+DDS.US,D,20210518,000000,129.565,135.819,126.513,128.749,685587.05550613,0
+DDS.US,D,20210519,000000,125.707,126.995,115.425,117.954,662365.30829207,0
+DDS.US,D,20210520,000000,115.71,120.002,115.245,117.424,318432.74581902,0
+DDS.US,D,20210521,000000,118.258,124.79,115.444,121.625,376381.59882684,0
+DDS.US,D,20210524,000000,122.134,123.357,117.331,118.95,379035.30176411,0
+DDS.US,D,20210525,000000,119.936,123.139,116.457,117.284,334332.80528687,0
+DDS.US,D,20210526,000000,117.916,122.702,116.466,120.002,225285.13484525,0
+DDS.US,D,20210527,000000,121.082,123.33,118.088,120.788,376262.36684596,0
+DDS.US,D,20210528,000000,120.855,122.693,117.916,119.651,220386.07212648,0
+DDS.US,D,20210601,000000,119.974,128.635,119.974,124.134,359088.74099827,0
+DDS.US,D,20210602,000000,124.58,147.997,121.548,146.557,948120.050148,0
+DDS.US,D,20210603,000000,143.894,156.027,140.218,141.695,690737.24398995,0
+DDS.US,D,20210604,000000,145.921,148.615,140.189,145.573,299473.80570894,0
+DDS.US,D,20210607,000000,145.677,150.936,145.677,148.14,297820.38523073,0
+DDS.US,D,20210608,000000,147.702,161.191,146.359,157.552,468378.04085245,0
+DDS.US,D,20210609,000000,156.404,165.996,154.623,162.802,615317.21275737,0
+DDS.US,D,20210610,000000,162.584,165.273,150.728,151.077,436399.60152055,0
+DDS.US,D,20210611,000000,152.084,156.755,150.139,153.277,321330.1884694,0
+DDS.US,D,20210614,000000,154.007,155.086,145.724,147.419,328014.56545056,0
+DDS.US,D,20210615,000000,147.467,148.823,143.012,147.373,300322.14652866,0
+DDS.US,D,20210616,000000,143.884,148.842,139.441,147.787,301225.35516258,0
+DDS.US,D,20210617,000000,147.768,147.768,140.247,143.923,231123.28130725,0
+DDS.US,D,20210618,000000,140.766,145.052,139.051,139.705,362169.77979621,0
+DDS.US,D,20210621,000000,141.753,147.674,140.416,146.672,336444.16098368,0
+DDS.US,D,20210622,000000,145.836,154.273,143.145,152.687,315723.11991726,0
+DDS.US,D,20210623,000000,152.386,163.427,151.419,162.413,334335.9707377,0
+DDS.US,D,20210624,000000,162.565,168.951,158.888,165.901,362899.94378531,0
+DDS.US,D,20210625,000000,167.825,175.067,163.826,166.356,713534.82079416,0
+DDS.US,D,20210628,000000,165.996,169.835,163.608,167.437,345991.1606562,0
+DDS.US,D,20210629,000000,166.78,169.474,159.826,161.162,291009.39021681,0
+DDS.US,D,20210630,000000,162.309,166.819,158.917,164.203,258441.12188214,0
+DDS.US,D,20210701,000000,165.492,171.388,160.707,170.147,320349.95386554,0
+DDS.US,D,20210702,000000,170.658,170.677,165.302,166.981,220341.755815,0
+DDS.US,D,20210706,000000,166.035,167.341,156.159,163.133,262363.11544786,0
+DDS.US,D,20210707,000000,159.863,167.37,157.967,164.022,214133.25160711,0
+DDS.US,D,20210708,000000,158.214,164.098,156.385,163.143,300425.55125543,0
+DDS.US,D,20210709,000000,165.086,172.894,165.086,166.715,210255.57435285,0
+DDS.US,D,20210712,000000,163.882,171.833,162.773,169.597,224432.57342446,0
+DDS.US,D,20210713,000000,169.189,169.474,164.222,167.873,216419.76224928,0
+DDS.US,D,20210714,000000,167.513,172.412,164.117,164.146,265992.83238791,0
+DDS.US,D,20210715,000000,162.488,164.906,160.052,161.7,278985.95285293,0
+DDS.US,D,20210716,000000,161.929,165.226,156.612,157.514,284711.19823567,0
+DDS.US,D,20210719,000000,152.415,153.788,145.715,149.315,309861.76014927,0
+DDS.US,D,20210720,000000,150.196,156.121,148.888,154.897,337353.70051923,0
+DDS.US,D,20210721,000000,156.802,168.612,155.248,166.178,280591.89156883,0
+DDS.US,D,20210722,000000,165.511,169.682,161.719,168.052,261679.3780708,0
+DDS.US,D,20210723,000000,168.441,172.488,162.555,165.463,228046.46311041,0
+DDS.US,D,20210726,000000,165.729,171.038,164.089,168.696,192685.2120024,0
+DDS.US,D,20210727,000000,167.806,170.08,159.551,164.394,293021.56178793,0
+DDS.US,D,20210728,000000,162.044,168.393,159.759,166.534,250395.60104848,0
+DDS.US,D,20210729,000000,167.958,170.296,164.375,165.057,176261.79799901,0
+DDS.US,D,20210730,000000,163.863,171.171,162.385,166.384,255027.71074811,0
+DDS.US,D,20210802,000000,167.236,176.013,160.698,160.698,349657.80785581,0
+DDS.US,D,20210803,000000,161.587,163.589,153.248,160.062,220789.13953088,0
+DDS.US,D,20210804,000000,157.976,159.967,149.409,149.514,228833.60521426,0
+DDS.US,D,20210805,000000,149.799,159.627,148.36,156.102,210645.97995397,0
+DDS.US,D,20210806,000000,157.986,161.201,155.39,158.812,166214.65709695,0
+DDS.US,D,20210809,000000,158.28,161.492,154.801,159.219,221248.12989974,0
+DDS.US,D,20210810,000000,157.807,166.63,157.457,166.197,224693.19554197,0
+DDS.US,D,20210811,000000,167.427,168.742,162.526,165.359,254811.4049421,0
+DDS.US,D,20210812,000000,171.681,178.079,155.912,173.833,1058610.1110132,0
+DDS.US,D,20210813,000000,176.837,188.21,172.855,178.126,708610.43446882,0
+DDS.US,D,20210816,000000,177.217,190.447,174.857,186.315,467204.71374858,0
+DDS.US,D,20210817,000000,184.2,185.68,172.136,176.164,422540.20268118,0
+DDS.US,D,20210818,000000,174.383,180.922,171.407,175.263,282723.29512083,0
+DDS.US,D,20210819,000000,172.488,181.359,170.137,175.662,281232.3677847,0
+DDS.US,D,20210820,000000,176.942,186.117,173.918,182.031,314884.27545001,0
+DDS.US,D,20210823,000000,187.102,187.925,179.747,183.319,247334.61010572,0
+DDS.US,D,20210824,000000,184.552,190.854,182.892,188.581,335753.0375547,0
+DDS.US,D,20210825,000000,185.036,189.783,181.111,185.404,208211.74827353,0
+DDS.US,D,20210826,000000,184.371,184.571,177.055,180.522,212134.79698955,0
+DDS.US,D,20210827,000000,179.31,185.812,179.31,182.835,158708.31805293,0
+DDS.US,D,20210830,000000,182.863,182.863,175.311,179.613,266063.52745622,0
+DDS.US,D,20210831,000000,178.971,181.14,172.098,172.903,531058.18768561,0
+DDS.US,D,20210901,000000,172.941,177.993,168.771,176.487,327198.93428931,0
+DDS.US,D,20210902,000000,175.605,183.262,175.605,178.61,196901.59249437,0
+DDS.US,D,20210903,000000,177.832,183.775,176.686,183.206,218602.86816467,0
+DDS.US,D,20210907,000000,184.732,189.026,180.467,183.405,263236.77987414,0
+DDS.US,D,20210908,000000,182.93,183.652,179.376,181.111,227151.69567868,0
+DDS.US,D,20210909,000000,182.173,182.325,177.946,178.382,338972.30103843,0
+DDS.US,D,20210910,000000,180.184,183.804,175.387,175.577,394623.03675109,0
+DDS.US,D,20210913,000000,175.766,183.016,171.691,180.79,344559.32173537,0
+DDS.US,D,20210914,000000,180.41,184.238,174.904,182.287,301477.53607788,0
+DDS.US,D,20210915,000000,181.283,187.736,177.879,184.571,230328.75315149,0
+DDS.US,D,20210916,000000,184.19,190.268,183.615,183.871,274495.23328989,0
+DDS.US,D,20210917,000000,182.987,187.102,180.251,181.512,883680.96780931,0
+DDS.US,D,20210920,000000,176.013,182.115,173.862,181.111,308095.43859181,0
+DDS.US,D,20210921,000000,182.478,184.789,178.506,181.235,278729.55133652,0
+DDS.US,D,20210922,000000,182.011,193.119,181.812,190.635,287574.87607731,0
+DDS.US,D,20210923,000000,193.148,197.528,190.701,190.701,237247.3734933,0
+DDS.US,D,20210924,000000,189.28,194.285,188.447,188.723,165892.83626361,0
+DDS.US,D,20210927,000000,188.257,191.443,182.637,185.065,239361.89464091,0
+DDS.US,D,20210928,000000,183.224,187.433,181.803,183.804,272822.82010678,0
+DDS.US,D,20210929,000000,184.209,186.098,179.776,182.087,155416.24920033,0
+DDS.US,D,20210930,000000,178.126,178.126,156.299,156.774,840995.91865455,0
+DDS.US,D,20211001,000000,156.887,164.051,151.788,159.561,574093.54673108,0
+DDS.US,D,20211004,000000,158.195,172.884,158.024,168.26,414825.99903332,0
+DDS.US,D,20211005,000000,169.008,178.012,167.322,172.658,398921.71896438,0
+DDS.US,D,20211006,000000,169.882,180.95,169.447,175.757,413815.16507155,0
+DDS.US,D,20211007,000000,178.374,183.766,177.529,181.984,257490.43148593,0
+DDS.US,D,20211008,000000,181.869,184.675,180.494,181.036,207381.34500846,0
+DDS.US,D,20211011,000000,181.273,185.292,179.699,181.007,274521.61204673,0
+DDS.US,D,20211012,000000,181.879,183.775,179.083,182.685,154173.28217844,0
+DDS.US,D,20211013,000000,183.121,185.216,180.874,184.003,160583.32008853,0
+DDS.US,D,20211014,000000,186.296,186.296,182.591,184.285,155075.43566208,0
+DDS.US,D,20211015,000000,186.107,190.834,185.518,186.589,169340.01220636,0
+DDS.US,D,20211018,000000,187.178,202.588,187.178,202.029,242409.16863011,0
+DDS.US,D,20211019,000000,202.533,204.01,197.67,200.248,276214.07308505,0
+DDS.US,D,20211020,000000,197.042,204.359,197.042,200.749,136577.59622143,0
+DDS.US,D,20211021,000000,200.295,205.61,200.219,201.517,235017.84096588,0
+DDS.US,D,20211022,000000,200.511,208.227,199.914,205.931,246869.28883522,0
+DDS.US,D,20211025,000000,206.283,213.06,201.81,212.948,303707.0686053,0
+DDS.US,D,20211026,000000,213.988,215.467,208.985,212.29,137853.2729018,0
+DDS.US,D,20211027,000000,213.637,213.637,201.26,201.488,155731.73913204,0
+DDS.US,D,20211028,000000,202.767,208.484,201.193,206.416,134285.80982788,0
+DDS.US,D,20211029,000000,205.799,212.29,205.799,210.055,173489.91823113,0
+DDS.US,D,20211101,000000,213.364,217.809,210.833,215.258,186576.94707045,0
+DDS.US,D,20211102,000000,214.454,233.142,213.391,233.142,288883.26241617,0
+DDS.US,D,20211103,000000,234.308,272.616,234.308,256.106,720395.40787094,0
+DDS.US,D,20211104,000000,258.048,269.023,256.855,260.513,376860.63705091,0
+DDS.US,D,20211105,000000,266.399,275.809,261.509,275.354,363336.77599843,0
+DDS.US,D,20211108,000000,277.173,284.445,268.35,271.707,355945.4483342,0
+DDS.US,D,20211109,000000,270.332,281.496,268.388,281.126,208336.25600579,0
+DDS.US,D,20211110,000000,278.311,282.614,265.479,268.985,403785.96172414,0
+DDS.US,D,20211111,000000,284.044,330.863,276.036,295.891,790833.01951316,0
+DDS.US,D,20211112,000000,296.641,310.799,286.584,298.479,475059.25238278,0
+DDS.US,D,20211115,000000,302.413,317.472,302.043,310.904,374405.30236502,0
+DDS.US,D,20211116,000000,309.369,328.2,309.369,327.468,351361.87554714,0
+DDS.US,D,20211117,000000,327.468,330.787,310.998,319.793,273020.13320786,0
+DDS.US,D,20211118,000000,326.333,336.16,323.282,334.759,316420.57424789,0
+DDS.US,D,20211119,000000,338.056,341.543,322.369,327.392,442290.50549619,0
+DDS.US,D,20211122,000000,333.791,359.218,328.58,344.302,527552.97847783,0
+DDS.US,D,20211123,000000,341.808,378.685,332.598,372.724,554362.236621,0
+DDS.US,D,20211124,000000,361.673,363.246,335.704,343.202,519008.3715649,0
+DDS.US,D,20211126,000000,325.535,327.773,311.179,322.474,289034.14890525,0
+DDS.US,D,20211129,000000,336.294,339.884,314.049,321.67,252873.09389011,0
+DDS.US,D,20211130,000000,302.129,303.826,255.567,259.196,753146.21720288,0
+DDS.US,D,20211201,000000,264.549,273.627,250.77,257.575,484369.89839409,0
+DDS.US,D,20211202,000000,257.357,265.167,251.291,258.085,258581.45686847,0
+DDS.US,D,20211203,000000,257.67,258.104,232.232,237.321,322733.53833285,0
+DDS.US,D,20211206,000000,238.459,247.548,232.365,232.905,284804.05145972,0
+DDS.US,D,20211207,000000,241.899,252.249,239.539,241.52,235778.6043129,0
+DDS.US,D,20211208,000000,247.445,254.126,240.365,252.173,219515.57315104,0
+DDS.US,D,20211209,000000,249.68,256.209,246.447,250.419,205787.01294557,0
+DDS.US,D,20211210,000000,252.912,256.75,246.732,253.243,152910.26730133,0
+DDS.US,D,20211213,000000,253.243,253.357,231.056,231.759,519541.2224529,0
+DDS.US,D,20211214,000000,229.163,243.434,223.352,240.573,297977.60262146,0
+DDS.US,D,20211215,000000,239.729,249.793,231.028,246.146,290224.35841348,0
+DDS.US,D,20211216,000000,249.065,253.47,234.117,235.559,234947.14589757,0
+DDS.US,D,20211217,000000,235.295,235.653,226.046,231.627,400774.56284423,0
+DDS.US,D,20211220,000000,224.765,226.631,211.705,219.145,379773.9069554,0
+DDS.US,D,20211221,000000,225.341,237.843,224.415,237.236,303652.20079109,0
+DDS.US,D,20211222,000000,235.143,245.889,235.143,242.346,213463.23118359,0
+DDS.US,D,20211223,000000,245.113,245.113,235.966,236.289,148651.68079842,0
+DDS.US,D,20211227,000000,236.821,247.122,235.19,242.421,163392.13011596,0
+DDS.US,D,20211228,000000,241.284,244.608,235.066,238.317,132545.86702727,0
+DDS.US,D,20211229,000000,238.526,246.969,235.634,240.723,108606.61762739,0
+DDS.US,D,20211230,000000,241.113,245.662,235.634,237.738,177655.65150999,0
+DDS.US,D,20211231,000000,236.764,238.25,231.066,232.052,240885.53163552,0
+DDS.US,D,20220103,000000,234.374,258.304,231.085,237.358,354344.78536966,0
+DDS.US,D,20220104,000000,237.358,247.529,236.764,247.529,368116.60673633,0
+DDS.US,D,20220105,000000,247.529,247.738,231.056,231.312,369290.98899049,0
+DDS.US,D,20220106,000000,234.876,245.291,227.95,242.384,236740.90136212,0
+DDS.US,D,20220107,000000,238.858,241.889,220.461,221.164,292025.49992996,0
+DDS.US,D,20220110,000000,217.828,218.263,209.554,217.352,382579.55153202,0
+DDS.US,D,20220111,000000,218.727,242.174,215.003,241.491,354603.29718661,0
+DDS.US,D,20220112,000000,239.891,244.58,235.634,240.961,378429.64550726,0
+DDS.US,D,20220113,000000,243.111,247.122,233.975,235.181,214532.09841039,0
+DDS.US,D,20220114,000000,233.928,237.72,229.759,237.037,231475.70149853,0
+DDS.US,D,20220118,000000,234.667,239.112,226.017,226.394,355459.02405823,0
+DDS.US,D,20220119,000000,229.56,238.564,228.442,229.23,268326.82479238,0
+DDS.US,D,20220120,000000,230.669,239.51,215.504,217.182,308617.73797708,0
+DDS.US,D,20220121,000000,213.391,224.168,210.898,219.021,307795.77591421,0
+DDS.US,D,20220124,000000,212.149,259.487,211.326,251.281,521362.41182456,0
+DDS.US,D,20220125,000000,245.149,257.168,244.345,253.167,268552.62695086,0
+DDS.US,D,20220126,000000,256.049,259.459,239.539,245.244,174681.18288964,0
+DDS.US,D,20220127,000000,251.015,257.471,239.757,241.946,181898.41075879,0
+DDS.US,D,20220128,000000,242.648,243.035,231.844,237.729,308173.51971204,0
+DDS.US,D,20220131,000000,236.583,241.833,234.876,240.288,403959.00636895,0
+DDS.US,D,20220201,000000,244.41,249.461,240.554,244.979,159284.43010213,0
+DDS.US,D,20220202,000000,248.125,248.591,237.396,244.855,173076.29932401,0
+DDS.US,D,20220203,000000,241.946,250.98,239.605,239.691,110110.20676679,0
+DDS.US,D,20220204,000000,239.283,248.857,236.393,245.843,152585.28101716,0
+DDS.US,D,20220207,000000,248.068,250.837,241.937,245.263,184066.74457035,0
+DDS.US,D,20220208,000000,246.523,258.646,242.384,249.047,237516.43681298,0
+DDS.US,D,20220209,000000,251.396,258.01,251.215,255.215,132384.42903547,0
+DDS.US,D,20220210,000000,252.496,261.575,244.608,247.585,181812.94358666,0
+DDS.US,D,20220211,000000,246.239,247.662,235.247,235.653,268046.15481968,0
+DDS.US,D,20220214,000000,236.487,242.526,227.93,230.479,311575.32419305,0
+DDS.US,D,20220215,000000,233.19,239.075,230.489,238.136,371023.5457392,0
+DDS.US,D,20220216,000000,237.075,243.891,236.013,239.795,213527.59535025,0
+DDS.US,D,20220217,000000,237.72,239.748,226.158,227.806,288736.59652819,0
+DDS.US,D,20220218,000000,227.009,238.658,226.727,230.793,301896.43073636,0
+DDS.US,D,20220222,000000,233.303,246.239,215.733,220.592,546259.73767258,0
+DDS.US,D,20220223,000000,226.347,226.347,208.995,214.994,475635.36443199,0
+DDS.US,D,20220224,000000,204.566,233.029,204.566,230.042,371589.10628565,0
+DDS.US,D,20220225,000000,235.076,254.569,233.994,251.841,421715.07516748,0
+DDS.US,D,20220228,000000,248.276,251.861,234.308,237.444,499262.28935099,0
+DDS.US,D,20220301,000000,237.967,242.336,230.271,231.302,371714.66916819,0
+DDS.US,D,20220302,000000,237.473,262.587,237.321,253.366,404605.81348648,0
+DDS.US,D,20220303,000000,255.377,255.377,245.549,251.612,207095.39928441,0
+DDS.US,D,20220304,000000,246.998,249.527,236.774,241.303,192523.77401059,0
+DDS.US,D,20220307,000000,238.677,241.737,234.117,240.25,434410.64325544,0
+DDS.US,D,20220308,000000,243.32,263.261,240.136,251.689,288830.50490251,0
+DDS.US,D,20220309,000000,257.357,259.583,249.159,252.865,190558.02905149,0
+DDS.US,D,20220310,000000,248.258,257.604,241.284,257.452,177534.30922855,0
+DDS.US,D,20220311,000000,257.139,259.327,249.556,255.453,168375.6048566,0
+DDS.US,D,20220314,000000,253.947,259.782,241.577,246.22,289835.00796265,0
+DDS.US,D,20220315,000000,248.134,253.092,239.367,251.775,210553.12672991,0
+DDS.US,D,20220316,000000,255.707,266.076,250.99,263.016,249965.09973698,0
+DDS.US,D,20220317,000000,261.204,265.46,259.478,264.103,145325.84713708,0
+DDS.US,D,20220318,000000,263.584,280.812,258.189,280.33,455905.10947217,0
+DDS.US,D,20220321,000000,280.481,287.106,267.174,270.303,342229.549932,0
+DDS.US,D,20220322,000000,273.837,282.681,266.636,273.042,178080.87707012,0
+DDS.US,D,20220323,000000,268.966,272.758,258.504,259.308,150835.84186409,0
+DDS.US,D,20220324,000000,259.611,262.304,252.75,261.632,147068.95538852,0
+DDS.US,D,20220325,000000,263.289,265.157,254.711,257.765,158292.58884526,0
+DDS.US,D,20220328,000000,255.707,263.251,248.619,262.997,164803.9211816,0
+DDS.US,D,20220329,000000,269.914,272.691,261.518,271.688,151799.19406358,0
+DDS.US,D,20220330,000000,269.023,270.654,261.869,264.074,111842.7635155,0
+DDS.US,D,20220331,000000,264.673,266.745,252.41,254.362,154649.15495167,0
+DDS.US,D,20220401,000000,257.034,267.099,253.512,257.499,150240.73710997,0
+DDS.US,D,20220404,000000,257.499,266.693,257.499,259.383,138961.18068873,0
+DDS.US,D,20220405,000000,260.372,263.774,251.053,252.571,94506.644525716,0
+DDS.US,D,20220406,000000,249.065,249.613,239.558,241.718,204404.76608758,0
+DDS.US,D,20220407,000000,241.425,254.721,238.829,252.505,194702.65932489,0
+DDS.US,D,20220408,000000,255.139,270.123,253.993,261.794,189903.83588206,0
+DDS.US,D,20220411,000000,260.154,271.003,257.518,262.426,148902.80656346,0
+DDS.US,D,20220412,000000,267.687,276.893,263.176,267.392,157007.41581241,0
+DDS.US,D,20220413,000000,267.259,280.983,265.952,275.715,167475.56167351,0
+DDS.US,D,20220414,000000,275.883,285.096,275.883,281.373,157492.78493812,0
+DDS.US,D,20220418,000000,279.686,290.005,278.889,286.471,168399.87331288,0
+DDS.US,D,20220419,000000,290.868,295.314,287.77,289.928,162484.70088095,0
+DDS.US,D,20220420,000000,293.086,295.543,283.703,290.633,168672.1020834,0
+DDS.US,D,20220421,000000,296.564,296.564,284.023,287.428,175039.93398256,0
+DDS.US,D,20220422,000000,276.729,278.196,250.813,254.051,328777.43909812,0
+DDS.US,D,20220425,000000,248.039,274.592,244.523,272.464,376978.81388151,0
+DDS.US,D,20220426,000000,269.004,271.54,264.065,265.422,182291.98181072,0
+DDS.US,D,20220427,000000,268.237,280.16,268.237,279.582,313774.25736255,0
+DDS.US,D,20220428,000000,278.057,303.19,278.057,291.865,347828.17728196,0
+DDS.US,D,20220429,000000,288.168,295.514,284.225,287.931,327313.9456691,0
+DDS.US,D,20220502,000000,288.148,293.276,282.938,292.688,211696.90962613,0
+DDS.US,D,20220503,000000,294.527,310.164,293.996,302.979,266619.59165023,0
+DDS.US,D,20220504,000000,304.157,326.086,303.844,326.028,249799.44114407,0
+DDS.US,D,20220505,000000,318.058,322.726,298.536,300.745,201704.63653829,0
+DDS.US,D,20220506,000000,296.526,297.549,284.435,292.982,150883.32362638,0
+DDS.US,D,20220509,000000,286.745,306.099,286.745,292.602,227258.26585627,0
+DDS.US,D,20220510,000000,292.412,297.427,276.216,282.423,232646.91830184,0
+DDS.US,D,20220511,000000,282.385,289.305,266.152,268.341,240799.00931311,0
+DDS.US,D,20220512,000000,284.321,300.515,280.964,296.412,514574.63011664,0
+DDS.US,D,20220513,000000,305.159,312.524,299.416,306.771,279736.16469723,0
+DDS.US,D,20220516,000000,307.408,312.562,299.143,308.563,208649.63563693,0
+DDS.US,D,20220517,000000,307.274,317.491,299.533,306.961,232709.17216796,0
+DDS.US,D,20220518,000000,291.903,291.903,252.666,254.031,672964.29278704,0
+DDS.US,D,20220519,000000,247.643,265.489,246.352,258.39,329529.76124296,0
+DDS.US,D,20220520,000000,254.939,257.177,231.56,237.264,488084.027356,0
+DDS.US,D,20220523,000000,238.735,247.06,233.589,235.966,415120.38595957,0
+DDS.US,D,20220524,000000,228.714,228.714,212.395,223.418,482502.28241042,0
+DDS.US,D,20220525,000000,223.531,253.13,221.212,251.177,451719.32833811,0
+DDS.US,D,20220526,000000,254.192,276.264,254.192,270.587,405746.43093187,0
+DDS.US,D,20220527,000000,271.962,289.058,270.597,286.565,320478.68219887,0
+DDS.US,D,20220531,000000,278.595,289.058,277.22,285.723,271138.80027063,0
+DDS.US,D,20220601,000000,290.766,290.766,282.036,282.11,207323.31174343,0
+DDS.US,D,20220602,000000,283.494,295.067,282.804,294.271,197855.44834141,0
+DDS.US,D,20220603,000000,292.13,307.567,291.143,307.454,209534.90671621,0
+DDS.US,D,20220606,000000,309.626,317.386,308.383,317.188,237997.5853376,0
+DDS.US,D,20220607,000000,313.114,323.915,310.762,318.058,245203.20655372,0
+DDS.US,D,20220608,000000,313.527,316.534,301.71,309.984,250670.99526979,0
+DDS.US,D,20220609,000000,309.598,310.446,295.75,298.46,183786.07459766,0
+DDS.US,D,20220610,000000,293.986,293.986,282.404,286.773,179404.0355128,0
+DDS.US,D,20220613,000000,274.502,280.983,266.645,273.457,208991.50432547,0
+DDS.US,D,20220614,000000,274.709,283.797,274.161,279.002,164536.96816245,0
+DDS.US,D,20220615,000000,282.7,285.323,271.555,277.971,157205.78406379,0
+DDS.US,D,20220616,000000,268.493,269.725,259.071,262.606,171972.61213817,0
+DDS.US,D,20220617,000000,262.113,269.098,252.097,258.988,279762.54345405,0
+DDS.US,D,20220621,000000,262.521,267.004,253.508,261.906,171919.8546245,0
+DDS.US,D,20220622,000000,256.02,258.551,242.771,245.415,199022.44454364,0
+DDS.US,D,20220623,000000,246.789,247.992,222.918,231.075,290580.99920585,0
+DDS.US,D,20220624,000000,233.975,250.226,233.975,246.268,428101.89977156,0
+DDS.US,D,20220627,000000,247.87,248.469,238.459,240.431,122893.35232742,0
+DDS.US,D,20220628,000000,243.434,246.599,234.577,235.143,122707.64587933,0
+DDS.US,D,20220629,000000,234.069,234.069,221.919,225.771,169203.50822365,0
+DDS.US,D,20220630,000000,219.169,219.169,206.773,209.208,347078.63166789,0
+DDS.US,D,20220701,000000,206.934,207.313,191.161,199.185,386866.84890928,0
+DDS.US,D,20220705,000000,194.461,204.263,190.289,203.462,212876.8199438,0
+DDS.US,D,20220706,000000,203.51,203.51,193.502,200.683,204132.45804232,0
+DDS.US,D,20220707,000000,199.166,207.901,196.173,201.707,284146.42691007,0
+DDS.US,D,20220708,000000,200.931,201.642,194.452,196.868,138140.67548874,0
+DDS.US,D,20220711,000000,197.069,199.397,190.97,198.682,181530.38058344,0
+DDS.US,D,20220712,000000,196.935,200.608,187.84,189.605,250240.14782258,0
+DDS.US,D,20220713,000000,186.455,194.025,183.06,191.237,173295.2454481,0
+DDS.US,D,20220714,000000,189.223,189.708,184.244,187.424,157461.77221005,0
+DDS.US,D,20220715,000000,190.213,196.093,186.371,190.779,195957.41799118,0
+DDS.US,D,20220718,000000,193.816,200.048,192.736,193,165460.74420746,0
+DDS.US,D,20220719,000000,198.482,207.701,197.649,203.957,218575.30994592,0
+DDS.US,D,20220720,000000,203.272,210.064,196.755,209.012,183239.40043421,0
+DDS.US,D,20220721,000000,207.379,218.865,206.697,218.25,253575.95214575,0
+DDS.US,D,20220722,000000,218.25,226.397,210.452,212.929,206794.56484257,0
+DDS.US,D,20220725,000000,214.408,216.295,206.421,214.38,180161.89954315,0
+DDS.US,D,20220726,000000,205.152,213.411,203.195,205.634,183412.30558877,0
+DDS.US,D,20220727,000000,209.012,219.208,206.107,218.089,190787.13215024,0
+DDS.US,D,20220728,000000,219.103,219.936,212.121,217.528,173760.19162589,0
+DDS.US,D,20220729,000000,218.438,221.391,209.645,215.64,168776.51683588,0
+DDS.US,D,20220801,000000,213.601,221.032,212.197,219.084,180743.87299018,0
+DDS.US,D,20220802,000000,217.833,226.463,215.592,221.172,162458.09859673,0
+DDS.US,D,20220803,000000,225.99,234.335,223.362,229.726,190915.75671642,0
+DDS.US,D,20220804,000000,228.948,229.564,222.517,226.105,126602.41932165,0
+DDS.US,D,20220805,000000,224.766,230.485,223.844,226.529,140196.55994834,0
+DDS.US,D,20220808,000000,228.246,247.208,228.246,245.271,258813.71316896,0
+DDS.US,D,20220809,000000,243.755,243.926,224.591,226.51,224496.25718955,0
+DDS.US,D,20220810,000000,232.382,246.561,232.382,235.757,241521.08911446,0
+DDS.US,D,20220811,000000,274.117,282.064,258.246,277.672,658805.53932825,0
+DDS.US,D,20220812,000000,280.85,288.504,277.236,286.067,312468.08036552,0
+DDS.US,D,20220815,000000,290.049,304.638,288.569,301.26,315290.44072365,0
+DDS.US,D,20220816,000000,304.571,320.271,299.374,310.158,365656.44708458,0
+DDS.US,D,20220817,000000,307.825,317.676,302.92,310.328,225102.4795302,0
+DDS.US,D,20220818,000000,308.574,313.854,304.246,313.024,157997.35646926,0
+DDS.US,D,20220819,000000,309.845,309.845,299.789,304.118,177432.31756064,0
+DDS.US,D,20220822,000000,294.649,302.372,289.859,292.035,207057.08547356,0
+DDS.US,D,20220823,000000,295.087,305.35,293.968,297.25,178644.76224195,0
+DDS.US,D,20220824,000000,294.157,299.838,289.291,291.396,172256.76022107,0
+DDS.US,D,20220825,000000,290.03,301.881,289.765,298.711,100625.52844986,0
+DDS.US,D,20220826,000000,300.056,300.056,285.498,286.086,187532.50890573,0
+DDS.US,D,20220829,000000,283.466,289.264,281.221,283.033,170051.16520083,0
+DDS.US,D,20220830,000000,285.127,290.946,276.696,282.595,150666.81049615,0
+DDS.US,D,20220831,000000,282.557,284.203,277.359,280.982,143179.17386433,0
+DDS.US,D,20220901,000000,276.876,276.876,267.694,274.372,168860.86081371,0
+DDS.US,D,20220902,000000,277.768,280.493,269.135,274.183,116907.07907015,0
+DDS.US,D,20220906,000000,276.724,281.382,271.812,279.599,186631.08264269,0
+DDS.US,D,20220907,000000,278.072,292.118,276.961,289.558,155606.20469779,0
+DDS.US,D,20220908,000000,284.937,289.868,279.759,287.671,151514.46747334,0
+DDS.US,D,20220909,000000,291.046,301.488,287.969,297.883,171401.72314582,0
+DDS.US,D,20220912,000000,300.028,303.442,291.438,296.681,144637.27038106,0
+DDS.US,D,20220913,000000,282.395,292.467,275.196,279.561,177970.0104193,0
+DDS.US,D,20220914,000000,278.724,278.724,267.285,272.76,154206.09466582,0
+DDS.US,D,20220915,000000,269.431,277.615,269.032,272.684,184450.79081579,0
+DDS.US,D,20220916,000000,268.151,276.24,265.334,272.504,185970.03671645,0
+DDS.US,D,20220919,000000,268.179,287.053,268.179,285.649,163154.99071355,0
+DDS.US,D,20220920,000000,283.713,284.113,276.345,281.001,127691.51093537,0
+DDS.US,D,20220921,000000,283.324,293.333,281.268,281.845,183864.60016987,0
+DDS.US,D,20220922,000000,284.796,284.796,270.767,271.99,119735.7652266,0
+DDS.US,D,20220923,000000,266.463,270.17,257.769,265.579,211666.48386194,0
+DDS.US,D,20220926,000000,263.919,270.308,253.933,254.217,150703.71098645,0
+DDS.US,D,20220927,000000,258.39,260.963,245.481,249.398,241847.92202854,0
+DDS.US,D,20220928,000000,249.209,258.779,249.209,254.785,168800.76572952,0
+DDS.US,D,20220929,000000,250.77,251.429,241.563,249.11,204392.39625512,0
+DDS.US,D,20220930,000000,242.759,265.08,242.721,258.905,220784.0322189,0
+DDS.US,D,20221003,000000,264.21,273.426,261.068,270.58,181243.51669781,0
+DDS.US,D,20221004,000000,277.167,280.85,274.386,280.708,118566.76379638,0
+DDS.US,D,20221005,000000,275.857,278.524,265.474,265.737,197583.53043895,0
+DDS.US,D,20221006,000000,262.208,266.546,256.759,260.188,133036.78885986,0
+DDS.US,D,20221007,000000,256.38,267.785,255.667,266.973,182439.25593677,0
+DDS.US,D,20221010,000000,270.02,273.64,264.172,268.511,100496.87883907,0
+DDS.US,D,20221011,000000,267.561,277.547,261.658,264.857,156134.04619451,0
+DDS.US,D,20221012,000000,265.151,265.966,258.05,262.501,95990.996261974,0
+DDS.US,D,20221013,000000,256.284,268.52,250.457,268.076,135341.87912843,0
+DDS.US,D,20221014,000000,271.045,272.431,262.911,266.603,134598.09771636,0
+DDS.US,D,20221017,000000,274.131,298.601,274.131,298.354,317533.55909943,0
+DDS.US,D,20221018,000000,301.19,305.82,290.524,294.595,183430.61331462,0
+DDS.US,D,20221019,000000,291.461,294.992,284.629,287.495,101519.84165936,0
+DDS.US,D,20221020,000000,289.762,295.507,282.949,283.169,112446.89662538,0
+DDS.US,D,20221021,000000,285.225,296.084,284.573,295.089,94215.823911632,0
+DDS.US,D,20221024,000000,294.13,303.689,290.524,303.66,125090.12711586,0
+DDS.US,D,20221025,000000,306.45,311.49,303.66,305.844,130711.68181107,0
+DDS.US,D,20221026,000000,305.645,318.221,298.981,304.95,161930.48433789,0
+DDS.US,D,20221027,000000,306.345,309.291,300.852,303.156,80732.942167015,0
+DDS.US,D,20221028,000000,300.633,311.054,296.151,308.595,124210.4423013,0
+DDS.US,D,20221031,000000,305.083,313.096,303.233,312.089,109014.54557647,0
+DDS.US,D,20221101,000000,314.539,319.687,306.878,314.841,115725.43452109,0
+DDS.US,D,20221102,000000,314.682,317.964,292.393,294.736,236187.47134909,0
+DDS.US,D,20221103,000000,292.999,308.966,289.176,297.196,100027.01126148,0
+DDS.US,D,20221104,000000,303.736,304.513,291.14,298.097,82851.560325198,0
+DDS.US,D,20221107,000000,298.848,314.935,296.354,308.605,225677.60822326,0
+DDS.US,D,20221108,000000,315.201,323.262,311.429,313.893,195182.5703283,0
+DDS.US,D,20221109,000000,313.235,313.235,295.792,297.386,192136.8591919,0
+DDS.US,D,20221110,000000,335.068,335.068,300.785,304.399,405991.92491335,0
+DDS.US,D,20221111,000000,310.029,340.764,307.163,335.685,331295.62225225,0
+DDS.US,D,20221114,000000,334.195,351.152,332.468,343.287,238423.02964429,0
+DDS.US,D,20221115,000000,351.204,370.949,349.582,363.574,196485.76807155,0
+DDS.US,D,20221116,000000,348.738,355.867,343.421,349.061,157242.34370939,0
+DDS.US,D,20221117,000000,349.354,354.603,335.267,345.139,168624.51704654,0
+DDS.US,D,20221118,000000,357.138,357.969,338.39,340.955,291488.56749992,0
+DDS.US,D,20221121,000000,341.616,347.39,334.362,345.062,234761.01238033,0
+DDS.US,D,20221122,000000,350.892,357.414,343.449,356.056,181061.25864641,0
+DDS.US,D,20221123,000000,351.537,358.257,349.221,354.689,117408.95108836,0
+DDS.US,D,20221125,000000,353.046,358.694,349.598,356.929,58072.893452766,0
+DDS.US,D,20221128,000000,355.942,357.774,343.033,343.954,156095.06614884,0
+DDS.US,D,20221129,000000,346.24,355.942,344.562,348.615,168859.45083534,0
+DDS.US,D,20221130,000000,349.942,349.942,337.355,341.428,175998.06676764,0
+DDS.US,D,20221201,000000,338.951,346.335,335.933,341.032,124313.68674661,0
+DDS.US,D,20221202,000000,340.307,344.722,332.458,339.036,106157.41357996,0
+DDS.US,D,20221205,000000,337.594,343.488,330.172,334.272,127224.54799526,0
+DDS.US,D,20221206,000000,332.24,339.513,327.531,339.131,119031.36380024,0
+DDS.US,D,20221207,000000,335.6,344.968,330.826,339.861,103877.60766533,0
+DDS.US,D,20221208,000000,341.816,343.478,332.249,334.423,116308.02817672,0
+DDS.US,D,20221209,000000,331.568,332.516,319.73,319.958,130325.04189856,0
+DDS.US,D,20221212,000000,322.187,322.187,314.282,315.306,191386.75669134,0
+DDS.US,D,20221213,000000,324.019,330.75,309.023,309.981,176616.4799247,0
+DDS.US,D,20221214,000000,308.27,314.39,307.117,313.213,132734.76440333,0
+DDS.US,D,20221215,000000,308.33,315.089,300.831,308.917,171777.8302417,0
+DDS.US,D,20221216,000000,303.196,305.585,293.846,297.654,173668.46989884,0
+DDS.US,D,20221219,000000,298.162,301.244,291.82,300.331,128206.67739885,0
+DDS.US,D,20221220,000000,297.694,309.165,297.694,303.534,122446.30744932,0
+DDS.US,D,20221221,000000,308.877,314.15,305.56,311.156,129454.03721518,0
+DDS.US,D,20221222,000000,308.051,310.699,300.072,309.841,104966.18289997,0
+DDS.US,D,20221223,000000,309.017,318.419,308.091,316.886,81641.257921977,0
+DDS.US,D,20221227,000000,318.697,324.587,315.014,323.235,125576.26592478,0
+DDS.US,D,20221228,000000,322.347,322.635,306.698,310.837,95212.452313637,0
+DDS.US,D,20221229,000000,315.227,321.64,312.459,318.602,90178.315643403,0
+DDS.US,D,20221230,000000,317.905,326.463,312.609,321.759,118628.24027769,0
+DDS.US,D,20230103,000000,321.68,323.847,314.27,316.651,154357.64109123,0
+DDS.US,D,20230104,000000,322.264,326.747,315.974,324.426,133317.77520873,0
+DDS.US,D,20230105,000000,319.688,326.662,316.89,322.334,107731.62683869,0
+DDS.US,D,20230106,000000,323.907,337.777,320.623,330.897,121548.26749628,0
+DDS.US,D,20230109,000000,329.065,329.634,320.007,325.52,141045.25005997,0
+DDS.US,D,20230110,000000,329.364,333.318,324.416,331.972,107581.95912092,0
+DDS.US,D,20230111,000000,334.85,359.698,334.85,354.73,200156.96721136,0
+DDS.US,D,20230112,000000,355.846,364.118,350.683,363.86,147887.77686182,0
+DDS.US,D,20230113,000000,363.661,374.681,361.808,372.003,131786.94566587,0
+DDS.US,D,20230117,000000,369.345,376.114,364.566,376.024,147579.40109433,0
+DDS.US,D,20230118,000000,380.484,384.157,368.613,375.507,117790.50285069,0
+DDS.US,D,20230119,000000,372.909,373.934,365.681,371.188,98728.460701733,0
+DDS.US,D,20230120,000000,371.237,371.237,359.2,365.373,138646.54865028,0
+DDS.US,D,20230123,000000,365.113,377.469,363.312,373.118,139554.5997702,0
+DDS.US,D,20230124,000000,369.913,371.495,365.453,366.866,88981.978382539,0
+DDS.US,D,20230125,000000,365.453,380.732,362.608,378.136,150571.75096848,0
+DDS.US,D,20230126,000000,381.391,384.147,372.889,383.772,84988.16062503,0
+DDS.US,D,20230127,000000,384.157,388.051,376.673,377.956,110787.25903647,0
+DDS.US,D,20230130,000000,375.317,389.165,375.317,384.767,129265.69753424,0
+DDS.US,D,20230131,000000,383.472,392.013,383.472,391.555,108839.56974275,0
+DDS.US,D,20230201,000000,390.023,398.583,381.651,392.799,127907.63877967,0
+DDS.US,D,20230202,000000,396.602,412.352,393.777,404.935,149767.16142528,0
+DDS.US,D,20230203,000000,402.677,414.443,400.535,400.535,141209.98499766,0
+DDS.US,D,20230206,000000,396.94,411.456,392.749,410.321,100439.0924022,0
+DDS.US,D,20230207,000000,409.027,415.996,399.708,413.507,97881.682942784,0
+DDS.US,D,20230208,000000,409.265,409.265,394.9,396.136,101077.94252638,0
+DDS.US,D,20230209,000000,397.22,404.19,391.027,392.213,78348.539051303,0
+DDS.US,D,20230210,000000,388.808,397.48,385.407,389.345,84479.893073395,0
+DDS.US,D,20230213,000000,388.26,395.253,385.92,394.204,81662.322950202,0
+DDS.US,D,20230214,000000,390.858,399.117,388.977,394.91,91108.465352521,0
+DDS.US,D,20230215,000000,391.904,404.21,388.857,401.272,93352.476637802,0
+DDS.US,D,20230216,000000,395.487,402.418,394.293,395.966,88652.508507171,0
+DDS.US,D,20230217,000000,398.185,406.736,394.119,404.836,117967.2915643,0
+DDS.US,D,20230221,000000,389.923,393.238,329.962,335.507,477393.81355759,0
+DDS.US,D,20230222,000000,333.963,345.392,332.011,344.069,232347.58030867,0
+DDS.US,D,20230223,000000,343.122,356.005,334.736,339.57,201699.85053016,0
+DDS.US,D,20230224,000000,335.008,357.379,334.093,350.838,217413.95641509,0
+DDS.US,D,20230227,000000,357.399,361.121,350.589,355.268,172257.49834445,0
+DDS.US,D,20230228,000000,357.11,362.457,354.73,354.82,151611.38914228,0
+DDS.US,D,20230301,000000,350.43,360.096,349.404,353.287,211483.49865846,0
+DDS.US,D,20230302,000000,357.16,361.614,350.968,354.043,109168.03513679,0
+DDS.US,D,20230303,000000,355.806,360.422,348.489,359.27,94834.08659563,0
+DDS.US,D,20230306,000000,362.378,363.207,349.495,351.255,109128.86036503,0
+DDS.US,D,20230307,000000,354.6,362.378,351.434,352.838,158411.72772838,0
+DDS.US,D,20230308,000000,354.73,356.801,347.92,353.913,97371.406428495,0
+DDS.US,D,20230309,000000,352.072,353.417,336.533,338.611,164532.03245587,0
+DDS.US,D,20230310,000000,336.93,342.545,331.017,334.322,110807.34866301,0
+DDS.US,D,20230313,000000,326.138,340.294,324.611,334.661,209992.84836869,0
+DDS.US,D,20230314,000000,343.37,345.012,326.048,330.818,147821.48109422,0
+DDS.US,D,20230315,000000,324.706,329.534,318.344,326.178,158534.27445031,0
+DDS.US,D,20230316,000000,320.941,330.107,319.398,323.996,142340.02649092,0
+DDS.US,D,20230317,000000,320.663,323.897,316.024,316.024,178461.17502211,0
+DDS.US,D,20230320,000000,318.135,328.295,316.94,319.887,99379.36460185,0
+DDS.US,D,20230321,000000,328.548,333.823,320.325,320.415,132649.79512605,0
+DDS.US,D,20230322,000000,322.393,324.646,305.452,305.472,150073.52823012,0
+DDS.US,D,20230323,000000,309.364,312.789,298.632,303.749,141378.73786065,0
+DDS.US,D,20230324,000000,300.185,302.703,294.481,300.604,120600.03712326,0
+DDS.US,D,20230327,000000,302.336,302.336,287.332,298.921,146008.39229837,0
+DDS.US,D,20230328,000000,299.3,306.098,297.656,298.034,145486.06200815,0
+DDS.US,D,20230329,000000,297.477,300.559,292.111,298.991,166346.12573305,0
+DDS.US,D,20230330,000000,303.562,303.562,297.109,297.227,122576.53706763,0
+DDS.US,D,20230331,000000,299.487,307.389,299.096,306.511,115276.81322984,0
+DDS.US,D,20230403,000000,308.075,311.921,303.344,309.689,172494.12053921,0
+DDS.US,D,20230404,000000,313.126,315.418,304.997,307.08,119303.10480209,0
+DDS.US,D,20230405,000000,303.842,305.826,297.705,300.755,158653.5550448,0
+DDS.US,D,20230406,000000,300.196,301.615,297.476,297.973,131917.01153278,0
+DDS.US,D,20230410,000000,297.983,313.211,297.983,306.581,202884.54121976,0
+DDS.US,D,20230411,000000,309.431,312.111,299.592,302.158,191742.22348057,0
+DDS.US,D,20230412,000000,304.162,305.933,294.059,294.129,206108.78667727,0
+DDS.US,D,20230413,000000,295.961,300.943,291.743,296.269,169351.18388683,0
+DDS.US,D,20230414,000000,299.597,304.762,295.375,298.702,154109.29626954,0
+DDS.US,D,20230417,000000,300.855,303.552,297.446,303.024,153405.62377088,0
+DDS.US,D,20230418,000000,303.782,305.416,298.821,305.336,126889.91898883,0
+DDS.US,D,20230419,000000,300.825,312.041,298.592,311.951,146648.96244633,0
+DDS.US,D,20230420,000000,310.815,321.695,309.767,312.718,114588.19791731,0
+DDS.US,D,20230421,000000,314.998,314.998,310.067,311.881,82132.935111581,0
+DDS.US,D,20230424,000000,311.911,312.186,308.433,310.875,101351.92749308,0
+DDS.US,D,20230425,000000,307.917,308.422,296.509,296.509,161871.77762785,0
+DDS.US,D,20230426,000000,296.389,300.086,294.308,297.039,154562.01566597,0
+DDS.US,D,20230427,000000,298.472,300.894,293.571,296.529,121695.18977258,0
+DDS.US,D,20230428,000000,294.885,301.285,294.875,297.257,95835.978305971,0
+DDS.US,D,20230501,000000,294.625,299.359,292.604,292.774,155493.55358147,0
+DDS.US,D,20230502,000000,290.772,294.66,286.159,292.953,175726.39649599,0
+DDS.US,D,20230503,000000,295.035,296.359,286.926,286.986,198345.30150655,0
+DDS.US,D,20230504,000000,285.002,285.918,279.675,282.883,272446.73353423,0
+DDS.US,D,20230505,000000,285.751,296.489,285.751,295.901,202738.98842047,0
+DDS.US,D,20230508,000000,296.669,298.143,286.284,289.577,186721.15381107,0
+DDS.US,D,20230509,000000,284.287,288.37,281.159,287.006,192519.17428509,0
+DDS.US,D,20230510,000000,289.307,291.19,278.348,281.438,248493.76183219,0
+DDS.US,D,20230511,000000,278.438,292.734,273.665,282.103,330387.78959045,0
+DDS.US,D,20230512,000000,280.321,286.627,280.321,282.653,196104.79220981,0
+DDS.US,D,20230515,000000,284.517,291.09,283.26,290.184,146131.99905573,0
+DDS.US,D,20230516,000000,287.414,289.347,277.562,278.527,134168.56276602,0
+DDS.US,D,20230517,000000,281.845,295.035,281.845,293.691,177936.79142047,0
+DDS.US,D,20230518,000000,295.125,296.409,286.359,291.818,107877.71196357,0
+DDS.US,D,20230519,000000,290.493,292.415,274.424,276.943,182909.67809434,0
+DDS.US,D,20230522,000000,283.997,298.572,283.338,287.624,338077.99645531,0
+DDS.US,D,20230523,000000,285.96,291.903,280.49,280.62,179622.19245507,0
+DDS.US,D,20230524,000000,287.903,294.089,284.217,287.314,166599.73407394,0
+DDS.US,D,20230525,000000,286.349,287.362,277.732,283.25,129038.07754395,0
+DDS.US,D,20230526,000000,283.378,289.755,282.023,286.478,91974.311968793,0
+DDS.US,D,20230530,000000,285.591,286.229,278.936,282.133,146285.58235429,0
+DDS.US,D,20230531,000000,281.438,282.933,273.409,274.265,214900.17575473,0
+DDS.US,D,20230601,000000,272.331,291.04,271.546,287.763,203436.63804468,0
+DDS.US,D,20230602,000000,293.88,311.343,293.88,310.517,185069.88239837,0
+DDS.US,D,20230605,000000,311.681,311.681,298.273,302.318,206077.66849259,0
+DDS.US,D,20230606,000000,299.876,320.22,299.686,319.362,193599.2764371,0
+DDS.US,D,20230607,000000,320.657,333.419,320.657,331.257,189501.71418382,0
+DDS.US,D,20230608,000000,330.928,339.814,326.706,336.955,156814.57071163,0
+DDS.US,D,20230609,000000,338.588,343.614,335.341,342.056,176855.68545604,0
+DDS.US,D,20230612,000000,342.614,342.973,335.59,340.462,169861.12059057,0
+DDS.US,D,20230613,000000,343.689,348.97,341.746,346.439,148046.26931957,0
+DDS.US,D,20230614,000000,348.95,351.529,334.934,335.87,136530.53336425,0
+DDS.US,D,20230615,000000,336.408,344.517,333.036,344.188,159686.4780136,0
+DDS.US,D,20230616,000000,346.787,346.787,329.754,331.587,142417.89314266,0
+DDS.US,D,20230620,000000,331.537,333.861,326.476,327.59,144084.2217415,0
+DDS.US,D,20230621,000000,326.616,330.324,322.255,324.053,112299.50562494,0
+DDS.US,D,20230622,000000,322.689,325.102,319.432,320.926,74406.590999998,0
+DDS.US,D,20230623,000000,318.407,327.281,315.985,320.458,192991.96992969,0
+DDS.US,D,20230626,000000,320.856,327.66,316.593,317.359,101411.1524252,0
+DDS.US,D,20230627,000000,316.254,333.191,315.051,330.419,163438.7287982,0
+DDS.US,D,20230628,000000,330.449,333.727,321.5,322.849,107447.07644014,0
+DDS.US,D,20230629,000000,322.369,331.527,319.879,330.245,94302.141294948,0
+DDS.US,D,20230630,000000,331.88,331.88,322.944,325.242,68406.722333155,0
+DDS.US,D,20230703,000000,325.173,332.109,323.964,330.197,71559.757695062,0
+DDS.US,D,20230705,000000,329.248,331.302,321.304,328.641,89771.722047613,0
+DDS.US,D,20230706,000000,324.144,330.534,323.707,328.503,100502.87676168,0
+DDS.US,D,20230707,000000,329.738,334.278,323.059,323.059,88978.196444282,0
+DDS.US,D,20230710,000000,323.419,334.078,323.014,332.518,164546.71306591,0
+DDS.US,D,20230711,000000,332.518,348.746,332.518,338.948,118532.26000196,0
+DDS.US,D,20230712,000000,341.798,344.073,322.072,322.439,148706.29678703,0
+DDS.US,D,20230713,000000,323.617,326.957,317.885,318.155,117924.32508968,0
+DDS.US,D,20230714,000000,317.815,318.732,308.944,315.832,118149.04030478,0
+DDS.US,D,20230717,000000,311.554,326.243,311.554,323.379,139312.3982414,0
+DDS.US,D,20230718,000000,321.654,328.153,318.712,321.514,126811.6112084,0
+DDS.US,D,20230719,000000,325.889,326.178,320.168,320.656,126976.13484803,0
+DDS.US,D,20230720,000000,323.169,323.169,309.779,313.031,121714.38795868,0
+DDS.US,D,20230721,000000,315.752,315.752,304.517,304.517,113601.56677773,0
+DDS.US,D,20230724,000000,304.537,314.845,304.537,314.845,127594.10168956,0
+DDS.US,D,20230725,000000,315.962,315.962,308.165,313.458,146680.85027233,0
+DDS.US,D,20230726,000000,316.34,326.563,312.432,322.729,127738.5614707,0
+DDS.US,D,20230727,000000,324.534,326.178,316.968,317.178,114205.48891832,0
+DDS.US,D,20230728,000000,321.763,333.347,321.404,330.027,114262.67091502,0
+DDS.US,D,20230731,000000,332.757,346.394,331.782,341.948,153568.77289239,0
+DDS.US,D,20230801,000000,337.931,346.762,336.366,344.75,123721.77700074,0
+DDS.US,D,20230802,000000,339.317,346.304,339.299,340.573,102589.51804478,0
+DDS.US,D,20230803,000000,340.713,341.658,329.907,336.964,134692.69482378,0
+DDS.US,D,20230804,000000,340.103,342.905,327.643,331.422,111080.5429583,0
+DDS.US,D,20230807,000000,334.333,335.618,327.693,332.418,88481.615946623,0
+DDS.US,D,20230808,000000,327.076,337.402,324.783,335.429,133817.91059356,0
+DDS.US,D,20230809,000000,335.928,338.205,331.792,335.08,91308.613608047,0
+DDS.US,D,20230810,000000,341.908,381.692,338.918,368.603,335029.31866646,0
+DDS.US,D,20230811,000000,369.849,370.127,356.801,362.841,190130.13902816,0
+DDS.US,D,20230814,000000,361.585,364.661,354.009,358.854,133199.94375203,0
+DDS.US,D,20230815,000000,354.767,357.06,348.388,351.139,137458.4977168,0
+DDS.US,D,20230816,000000,351.04,356.711,345.427,345.787,131019.00233402,0
+DDS.US,D,20230817,000000,347.531,347.531,330.157,332.897,123397.7456861,0
+DDS.US,D,20230818,000000,329.578,342.023,329.578,338.828,150921.34676447,0
+DDS.US,D,20230821,000000,338.918,343.413,332.169,335.239,70203.440861051,0
+DDS.US,D,20230822,000000,329.608,331.542,320.855,329.897,232894.24701651,0
+DDS.US,D,20230823,000000,331.692,342.756,324.68,342.367,151536.30402722,0
+DDS.US,D,20230824,000000,345.787,349.902,335.788,336.545,91875.417610426,0
+DDS.US,D,20230825,000000,338.708,344.65,333.709,339.517,106718.66012229,0
+DDS.US,D,20230828,000000,341.052,345.787,338.768,341.469,104306.98433163,0
+DDS.US,D,20230829,000000,341.469,353.222,341.013,344.221,106417.70224492,0
+DDS.US,D,20230830,000000,341.888,350.291,339.517,348.368,80012.661277446,0
+DDS.US,D,20230831,000000,347.132,352.594,342.218,344.022,79293.371950533,0
+DDS.US,D,20230901,000000,348.656,352.544,340.452,349.404,84577.189084216,0
+DDS.US,D,20230905,000000,346.742,346.742,336.058,337.642,92291.74267412,0
+DDS.US,D,20230906,000000,338.549,341.638,328.283,330.903,91866.388874105,0
+DDS.US,D,20230907,000000,329.158,330.067,320.407,321.933,98484.452597459,0
+DDS.US,D,20230908,000000,320.676,323.934,315.498,317.965,98296.855520566,0
+DDS.US,D,20230911,000000,321.234,321.234,313.998,317.665,113294.58974281,0
+DDS.US,D,20230912,000000,317.775,323.577,316.31,319.59,115603.93985516,0
+DDS.US,D,20230913,000000,319.59,319.59,313.688,317.008,99216.783432392,0
+DDS.US,D,20230914,000000,318.424,324.554,315.952,322.859,124721.96034653,0
+DDS.US,D,20230915,000000,321.004,321.993,316.938,317.376,157605.62122084,0
+DDS.US,D,20230918,000000,316.28,322.574,305.715,307.908,140335.65502446,0
+DDS.US,D,20230919,000000,306.9,312.532,306.301,311.445,101325.49495983,0
+DDS.US,D,20230920,000000,312.482,315.533,308.325,308.914,70587.663751159,0
+DDS.US,D,20230921,000000,306.192,311.834,306.192,309.779,104077.25315191,0
+DDS.US,D,20230922,000000,311.504,315.453,309.283,312.971,68324.460513341,0
+DDS.US,D,20230925,000000,311.504,319.38,311.504,317.188,59594.675683777,0
+DDS.US,D,20230926,000000,315.483,320.048,311.282,311.934,131625.93405338,0
+DDS.US,D,20230927,000000,313.538,322.639,311.839,314.087,149714.50567621,0
+DDS.US,D,20230928,000000,313.418,328.821,313.418,327.394,144250.93795372,0
+DDS.US,D,20230929,000000,329.77,335.61,327.984,330.02,93524.639431437,0
+DDS.US,D,20231002,000000,328.861,332.623,321.809,325.142,127310.429209,0
+DDS.US,D,20231003,000000,323.655,328.004,313.204,313.758,126762.11806797,0
+DDS.US,D,20231004,000000,311.862,316.666,309.737,309.816,115304.72073353,0
+DDS.US,D,20231005,000000,309.259,310.526,300.687,301.437,161678.61162448,0
+DDS.US,D,20231006,000000,300.869,305.208,295.791,300.29,108672.86239891,0
+DDS.US,D,20231009,000000,298.325,306.784,296.679,303.303,134949.6964956,0
+DDS.US,D,20231010,000000,306.285,311.597,306.255,308.99,75081.537632967,0
+DDS.US,D,20231011,000000,309.239,313.668,305.947,306.604,89357.675239022,0
+DDS.US,D,20231012,000000,306.485,307.758,294.728,296.689,117028.84351701,0
+DDS.US,D,20231013,000000,296.539,303.113,294.434,302.446,81009.713296653,0
+DDS.US,D,20231016,000000,305.878,308.76,303.073,306.265,59878.182832305,0
+DDS.US,D,20231017,000000,304.739,318.621,304.739,316.97,104254.29656774,0
+DDS.US,D,20231018,000000,314.984,321.989,313.199,318.268,91975.9361172,0
+DDS.US,D,20231019,000000,318.168,319.155,309.559,313.638,83321.240702885,0
+DDS.US,D,20231020,000000,315.194,315.793,310.081,313.199,62449.331053027,0
+DDS.US,D,20231023,000000,312.851,315.594,309.01,309.569,67413.200834321,0
+DDS.US,D,20231024,000000,311.512,317.7,305.038,309.589,96138.890721746,0
+DDS.US,D,20231025,000000,310.556,314.347,306.315,313.1,72956.456062623,0
+DDS.US,D,20231026,000000,311.772,316.99,307.543,313.398,97744.73066311,0
+DDS.US,D,20231027,000000,313.448,316.581,306.834,307.803,75113.614335916,0
+DDS.US,D,20231030,000000,311.403,314.686,309.169,310.336,68411.588213596,0
+DDS.US,D,20231031,000000,309.279,312.342,306.275,309.707,78520.761627236,0
+DDS.US,D,20231101,000000,309.339,312.721,304.351,309.509,90284.89243363,0
+DDS.US,D,20231102,000000,314.157,324.332,313.738,324.192,125643.44305264,0
+DDS.US,D,20231103,000000,327.654,339.226,325.007,333.002,108290.94915442,0
+DDS.US,D,20231106,000000,331.666,334.239,322.686,324.062,118686.80810067,0
+DDS.US,D,20231107,000000,321.949,323.396,311.752,311.952,117005.78838677,0
+DDS.US,D,20231108,000000,312.501,314.457,306.196,307.703,146246.71031531,0
+DDS.US,D,20231109,000000,304.281,308.7,291.112,291.162,183376.49637526,0
+DDS.US,D,20231110,000000,291.801,296.449,285.705,291.681,121648.89113858,0
+DDS.US,D,20231113,000000,292.22,301.277,288,297.875,154110.51452254,0
+DDS.US,D,20231114,000000,309.13,322.556,309.13,314.227,146712.82490503,0
+DDS.US,D,20231115,000000,317.459,331.611,316.795,329.48,152012.49767031,0
+DDS.US,D,20231116,000000,325.43,327.754,313.818,313.958,98356.192813067,0
+DDS.US,D,20231117,000000,326.718,339.017,325.768,337.97,147676.12839045,0
+DDS.US,D,20231120,000000,336.424,344.546,334.309,342.878,142225.09368313,0
+DDS.US,D,20231121,000000,339.307,347.128,336.204,341.73,116565.73611819,0
+DDS.US,D,20231122,000000,343.208,347.158,337.326,339.167,78319.27983684,0
+DDS.US,D,20231124,000000,341.481,348.644,341.481,347.736,47203.875579745,0
+DDS.US,D,20231127,000000,343.226,347.856,338.498,339.915,96979.90177718,0
+DDS.US,D,20231128,000000,340.484,347.358,339.257,342.539,91348.435615769,0
+DDS.US,D,20231129,000000,346.34,356.725,345.242,349.711,118435.20646191,0
+DDS.US,D,20231130,000000,351.527,354.739,345.182,346.26,81892.825024706,0
+DDS.US,D,20231201,000000,345.252,364.905,343.188,361.643,116202.86841609,0
+DDS.US,D,20231204,000000,361.653,367.791,359.854,367.25,96204.046524611,0
+DDS.US,D,20231205,000000,364.954,374.083,355.777,357.363,118478.3095315,0
+DDS.US,D,20231206,000000,359.897,367.619,357.932,359.717,97755.757029749,0
+DDS.US,D,20231207,000000,360.017,365.776,358.72,362.282,90379.117748541,0
+DDS.US,D,20231208,000000,361.154,373.774,361.154,363.958,78210.018567421,0
+DDS.US,D,20231211,000000,371.868,382.045,368.666,379.74,175506.67778622,0
+DDS.US,D,20231212,000000,380.369,382.075,368.386,376.188,163408.74878977,0
+DDS.US,D,20231213,000000,376.897,386.699,369.375,386.114,172964.59907754,0
+DDS.US,D,20231214,000000,370.682,387.311,365.814,386.874,167127.64153787,0
+DDS.US,D,20231215,000000,388.928,405.488,383.512,395.612,150915.87538826,0
+DDS.US,D,20231218,000000,394.285,399.024,381.576,387.94,144430.36701084,0
+DDS.US,D,20231219,000000,392.06,401.228,392.06,393.686,129505.67856705,0
+DDS.US,D,20231220,000000,392.609,401.836,386.684,387.56,138399.94685651,0
+DDS.US,D,20231221,000000,391.322,395.802,387.68,392.838,81049.809175338,0
+DDS.US,D,20231222,000000,390.354,397.143,388.194,393.626,78004.527189157,0
+DDS.US,D,20231226,000000,397.018,403.702,395.392,401.457,78086.723740463,0
+DDS.US,D,20231227,000000,403.822,408.042,402.296,405.698,79989.273184101,0
+DDS.US,D,20231228,000000,405.598,409.8,404.457,407.075,77744.196462237,0
+DDS.US,D,20231229,000000,405.378,408.413,402.224,402.932,60794.0662643,0
+DDS.US,D,20240102,000000,400.307,406.586,391.653,404.879,108891.56337206,0
+DDS.US,D,20240103,000000,400.017,400.017,380.164,380.761,126854.49390275,0
+DDS.US,D,20240104,000000,380.761,380.761,371.05,371.708,98414.940345465,0
+DDS.US,D,20240105,000000,369.513,382.778,369.353,372.077,97625.537118752,0
+DDS.US,D,20240108,000000,375.541,401.504,375.541,401.285,112768.4548535,0
+DDS.US,D,20240109,000000,399.727,399.962,391.293,397.293,91953.45454306,0
+DDS.US,D,20240110,000000,397.193,400.317,391.003,394.936,129736.61710484,0
+DDS.US,D,20240111,000000,394.936,396.294,379.334,386.342,142576.44090785,0
+DDS.US,D,20240112,000000,390.645,391.433,381.711,384.755,85277.587661319,0
+DDS.US,D,20240116,000000,383.028,386.991,377.313,382.498,100419.50361533,0
+DDS.US,D,20240117,000000,379.234,384.055,374.334,383.378,63503.883178332,0
+DDS.US,D,20240118,000000,382.648,382.838,375.391,382.318,71611.294744047,0
+DDS.US,D,20240119,000000,382.558,382.558,373.036,379.834,77486.738810885,0
+DDS.US,D,20240122,000000,381.001,395.786,379.264,394.986,71778.592128388,0
+DDS.US,D,20240123,000000,398.72,401.365,387.011,388.159,70530.373320668,0
+DDS.US,D,20240124,000000,392.541,394.039,387.31,391.273,57229.73037516,0
+DDS.US,D,20240125,000000,397.443,401.724,395.736,397.921,62083.358082548,0
+DDS.US,D,20240126,000000,399.867,403.951,398.85,402.574,56855.064376695,0
+DDS.US,D,20240129,000000,401.175,402.454,392.92,399.539,54618.087974095,0
+DDS.US,D,20240130,000000,396.154,398.6,394.712,397.063,54378.662376145,0
+DDS.US,D,20240131,000000,394.238,396.953,383.915,386.582,89422.956382304,0
+DDS.US,D,20240201,000000,388.119,394.662,381.631,392.581,81920.620386303,0
+DDS.US,D,20240202,000000,388.019,396.493,384.665,390.863,61041.506108206,0
+DDS.US,D,20240205,000000,383.248,386.477,376.33,381.461,89301.740912212,0
+DDS.US,D,20240206,000000,382.898,387.674,379.634,382.678,87210.022717573,0
+DDS.US,D,20240207,000000,380.512,383.268,375.691,381.121,72369.642767678,0
+DDS.US,D,20240208,000000,382.808,394.707,381.541,394.417,77217.259790599,0
+DDS.US,D,20240209,000000,395.876,409.421,391.902,409.131,82863.296066932,0
+DDS.US,D,20240212,000000,409.211,428.387,409.211,424.135,95934.531221937,0
+DDS.US,D,20240213,000000,408.572,411.647,402.284,404.211,82998.536467448,0
+DDS.US,D,20240214,000000,406.436,407.055,396.653,401.474,103582.1254259,0
+DDS.US,D,20240215,000000,405.238,424.075,405.238,422.887,101460.35380892,0
+DDS.US,D,20240216,000000,419.004,425.492,418.505,422.358,78318.216828869,0
+DDS.US,D,20240220,000000,415.241,426.9,415.241,424.724,105009.6629869,0
+DDS.US,D,20240221,000000,429.456,433.648,419.583,420.691,138249.7498721,0
+DDS.US,D,20240222,000000,422.198,433.728,421.983,428.607,97536.378632486,0
+DDS.US,D,20240223,000000,425.033,432.829,425.033,429.565,61118.643225537,0
+DDS.US,D,20240226,000000,430.483,436.233,425.582,432.859,102929.96616119,0
+DDS.US,D,20240227,000000,441.214,446.555,432.709,434.956,161513.10232225,0
+DDS.US,D,20240228,000000,428.367,431.332,416.369,416.668,132522.56935546,0
+DDS.US,D,20240229,000000,420.98,422.138,402.768,413.992,131415.60163272,0
+DDS.US,D,20240301,000000,415.939,416.299,408.013,410.808,107033.2600909,0
+DDS.US,D,20240304,000000,413.204,421.49,410.898,412.785,102228.71964,0
+DDS.US,D,20240305,000000,409.271,413.095,404.111,406.077,108956.67912046,0
+DDS.US,D,20240306,000000,406.945,406.945,392.134,394.397,120955.00709804,0
+DDS.US,D,20240307,000000,405.957,408.354,393.744,396.274,112428.8511811,0
+DDS.US,D,20240308,000000,399.539,406.411,395.955,404.749,101220.92821097,0
+DDS.US,D,20240311,000000,406.965,407.604,398.87,406.566,81984.734353954,0
+DDS.US,D,20240312,000000,405.977,423.266,405.808,423.227,123580.67442953,0
+DDS.US,D,20240313,000000,426.42,441.844,424.969,441.844,96007.66121629,0
+DDS.US,D,20240314,000000,439.058,443.451,434.526,437.46,122661.03970602,0
+DDS.US,D,20240315,000000,436.583,441.639,423.316,426.151,146402.24157132,0
+DDS.US,D,20240318,000000,429.196,429.565,418.894,425.193,81106.172640976,0
+DDS.US,D,20240319,000000,421.679,437.8,421.679,435.245,84197.668018685,0
+DDS.US,D,20240320,000000,434.087,440.715,428.667,438.879,66086.473937805,0
+DDS.US,D,20240321,000000,439.977,458.183,439.977,455.379,67022.137153223,0
+DDS.US,D,20240322,000000,453.532,454.352,444.119,446.415,68767.239210244,0
+DDS.US,D,20240325,000000,448.442,449.3,439.892,440.486,62350.833541345,0
+DDS.US,D,20240326,000000,446.005,448.137,441.144,441.144,64546.736933418,0
+DDS.US,D,20240327,000000,444.99,459.383,443.092,457.495,98761.755016945,0
+DDS.US,D,20240328,000000,459.642,472.945,458.778,471.068,92055.623398532,0
+DDS.US,D,20240401,000000,471.927,475.902,466.144,474.964,95164.392982762,0
+DDS.US,D,20240402,000000,455.947,457.085,441.264,448.176,94184.204440746,0
+DDS.US,D,20240403,000000,443.462,452.601,428.61,428.61,100453.80673912,0
+DDS.US,D,20240404,000000,429.339,433.274,414.892,415.825,83389.114696086,0
+DDS.US,D,20240405,000000,415.395,428.07,414.497,425.933,100004.2616366,0
+DDS.US,D,20240408,000000,427.231,442.483,427.231,440.036,93110.902993308,0
+DDS.US,D,20240409,000000,438.298,441.464,420.644,422.877,106150.71460845,0
+DDS.US,D,20240410,000000,419.881,420.674,409.553,420.349,96749.314803,0
+DDS.US,D,20240411,000000,423.197,427.321,412.389,420.809,94267.305205799,0
+DDS.US,D,20240412,000000,419.141,419.141,405.008,410.092,81127.37218698,0
+DDS.US,D,20240415,000000,415.336,415.695,396.688,401.622,97867.670882093,0
+DDS.US,D,20240416,000000,403.04,416.035,398.336,413.877,114029.26786394,0
+DDS.US,D,20240417,000000,418.143,418.143,405.663,407.026,98754.746518688,0
+DDS.US,D,20240418,000000,409.862,411.83,400.714,401.322,92982.747596599,0
+DDS.US,D,20240419,000000,399.555,411.191,399.555,408.474,66869.083089067,0
+DDS.US,D,20240422,000000,410.651,418.841,408.344,416.704,84872.913898608,0
+DDS.US,D,20240423,000000,419.491,447.557,418.088,443.562,112368.25377691,0
+DDS.US,D,20240424,000000,443.052,449.015,438.795,448.725,102728.5650307,0
+DDS.US,D,20240425,000000,442.503,446.353,435.262,444.89,77001.369141372,0
+DDS.US,D,20240426,000000,443.662,451.961,438.478,448.426,68684.284137766,0
+DDS.US,D,20240429,000000,448.456,455.897,443.692,447.856,70462.440267103,0
+DDS.US,D,20240430,000000,443.572,446.638,433.444,437.458,86572.975333076,0
+DDS.US,D,20240501,000000,438.038,438.038,421.074,422.457,105833.32975879,0
+DDS.US,D,20240502,000000,429.728,434.292,425.084,430.777,53526.904834816,0
+DDS.US,D,20240503,000000,440.536,440.775,428.48,433.474,66690.866990519,0
+DDS.US,D,20240506,000000,436.47,448.515,436.47,448.006,159958.9605876,0
+DDS.US,D,20240507,000000,450.893,456.825,433.734,433.903,179644.83097895,0
+DDS.US,D,20240508,000000,429.489,429.489,414.217,422.957,104818.09872548,0
+DDS.US,D,20240509,000000,421.609,425.873,415.945,422.727,97380.079646177,0
+DDS.US,D,20240510,000000,424.984,432.525,420.21,422.497,71873.150844939,0
+DDS.US,D,20240513,000000,430.298,448.016,430.298,445.978,93021.794944034,0
+DDS.US,D,20240514,000000,455.947,458.268,443.292,458.193,137984.31490816,0
+DDS.US,D,20240515,000000,458.203,458.883,445.774,455.317,128240.49990213,0
+DDS.US,D,20240516,000000,457.015,459.662,433.923,433.923,153786.4760508,0
+DDS.US,D,20240517,000000,435.302,439.256,426.692,436.85,107710.60607777,0
+DDS.US,D,20240520,000000,440.296,441.049,435.062,435.322,83101.766267528,0
+DDS.US,D,20240521,000000,437.27,445.724,435.942,444.32,100657.05318859,0
+DDS.US,D,20240522,000000,441.984,441.984,429.678,435.91,74279.068175343,0
+DDS.US,D,20240523,000000,436.28,453.165,428.267,442.812,115985.64009183,0
+DDS.US,D,20240524,000000,451.801,453.06,445.105,446.158,76109.287434593,0
+DDS.US,D,20240528,000000,444.72,453.04,442.263,450.823,81341.631990853,0
+DDS.US,D,20240529,000000,446.478,450.748,444.44,445,49226.690546807,0
+DDS.US,D,20240530,000000,441.754,446.878,437.25,444.61,95786.146899608,0
+DDS.US,D,20240531,000000,445.22,448.766,441.974,446.808,79964.962690268,0
+DDS.US,D,20240603,000000,448.605,449.554,431.696,432.595,94315.363479565,0
+DDS.US,D,20240604,000000,426.073,432.939,423.595,431.716,88262.023413139,0
+DDS.US,D,20240605,000000,434.602,437.788,424.984,434.532,65588.530336014,0
+DDS.US,D,20240606,000000,431.476,434.472,425.913,427.651,61442.50300967,0
+DDS.US,D,20240607,000000,424.125,431.017,424.125,428.919,67180.460654508,0
+DDS.US,D,20240610,000000,424.185,431.486,420.021,423.575,92100.678030188,0
+DDS.US,D,20240611,000000,420.041,426.153,416.919,417.953,65795.781641629,0
+DDS.US,D,20240612,000000,427.251,438.223,424.215,424.485,69220.934861485,0
+DDS.US,D,20240613,000000,420.459,423.735,415.895,417.523,66281.370449472,0
+DDS.US,D,20240614,000000,414.497,417.023,411.5,414.637,72871.361239617,0
+DDS.US,D,20240617,000000,416.834,425.124,413.867,425.124,83070.728632388,0
+DDS.US,D,20240618,000000,423.745,425.588,418.263,425.353,61145.142440744,0
+DDS.US,D,20240620,000000,422.717,432.585,422.717,427.141,52732.942103642,0
+DDS.US,D,20240621,000000,426.792,432.016,419.801,421.539,114605.96714913,0
+DDS.US,D,20240624,000000,425.303,438.288,424.485,434.742,111058.66581679,0
+DDS.US,D,20240625,000000,435.452,436.1,427.277,433.124,65896.904259345,0
+DDS.US,D,20240626,000000,431.546,443.402,428.749,428.749,115308.81940296,0
+DDS.US,D,20240627,000000,425.343,434.103,421.837,431.296,104122.25496991,0
+DDS.US,D,20240628,000000,433.725,442.709,433.725,440.111,507142.52166737,0
+DDS.US,D,20240701,000000,441.6,442.709,422.522,427.549,138617.88190817,0
+DDS.US,D,20240702,000000,428.318,433.561,423.951,425.36,105898.13802226,0
+DDS.US,D,20240703,000000,428.058,434,425.7,430.857,128980.77210771,0
+DDS.US,D,20240705,000000,429.607,434.514,425.97,430.247,97483.803445158,0
+DDS.US,D,20240708,000000,431.676,439.821,429.103,432.086,88552.140888944,0
+DDS.US,D,20240709,000000,432.086,437.183,430.727,434.724,102952.27038104,0
+DDS.US,D,20240710,000000,438.332,446.567,436.693,444.868,81206.483839295,0
+DDS.US,D,20240711,000000,449.715,470.881,449.685,467.533,121541.0554255,0
+DDS.US,D,20240712,000000,470.122,472.12,466.584,468.283,113353.8648547,0
+DDS.US,D,20240715,000000,460.798,462.627,423.441,423.481,163934.93258426,0
+DDS.US,D,20240716,000000,427.329,440.331,421.732,424.97,140694.19826535,0
+DDS.US,D,20240717,000000,423.771,424.421,412.318,412.528,140825.2813703,0
+DDS.US,D,20240718,000000,411.839,418.16,397.748,400.276,130178.53147134,0
+DDS.US,D,20240719,000000,399.846,405.288,391.322,394.47,119226.58808374,0
+DDS.US,D,20240722,000000,395.849,400.626,392.952,399.806,115475.20975938,0
+DDS.US,D,20240723,000000,402.255,414.257,401.745,411.799,107739.30529802,0
+DDS.US,D,20240724,000000,407.781,412.049,404.643,405.023,128337.36419558,0
+DDS.US,D,20240725,000000,402.335,411.034,398.962,409.42,129226.9281674,0
+DDS.US,D,20240726,000000,412.199,413.598,401.066,407.192,102455.9557241,0
+DDS.US,D,20240729,000000,406.862,406.862,384.756,388.813,142699.4695809,0
+DDS.US,D,20240730,000000,390.113,395.309,384.516,394.899,122946.94674204,0
+DDS.US,D,20240731,000000,399.097,406.212,393.65,398.337,91417.95777904,0
+DDS.US,D,20240801,000000,398.337,401.585,382.647,385.705,112366.23871276,0
+DDS.US,D,20240802,000000,372.764,377.97,361.97,362.13,142108.094657,0
+DDS.US,D,20240805,000000,346.25,361.521,342.947,359.222,147184.3129124,0
+DDS.US,D,20240806,000000,361.82,380.339,358.283,378.82,157727.99746929,0
+DDS.US,D,20240807,000000,385.236,390.262,382.267,383.137,176912.1599752,0
+DDS.US,D,20240808,000000,379.439,387.484,376.621,380.669,125366.48069464,0
+DDS.US,D,20240809,000000,376.351,389.378,372.414,388.673,112773.49690908,0
+DDS.US,D,20240812,000000,394.51,394.59,382.267,388.763,141075.43996755,0
+DDS.US,D,20240813,000000,393.281,398.792,388.563,397.198,127712.96833685,0
+DDS.US,D,20240814,000000,397.978,398.757,382.048,390.712,149389.71110576,0
+DDS.US,D,20240815,000000,373.873,379.319,344.891,348.669,444205.62050244,0
+DDS.US,D,20240816,000000,347.15,353.266,345.491,353.016,282729.24661195,0
+DDS.US,D,20240819,000000,354.485,354.485,343.162,348.799,199802.67225796,0
+DDS.US,D,20240820,000000,349.848,355.774,348.379,351.267,165479.91208088,0
+DDS.US,D,20240821,000000,355.275,355.275,344.871,345.801,170003.78015354,0
+DDS.US,D,20240822,000000,344.781,349.358,342.892,346.32,102916.24754304,0
+DDS.US,D,20240823,000000,347.31,358.143,346.215,357.923,125573.61201317,0
+DDS.US,D,20240826,000000,357.613,362.098,348.009,350.777,116185.66017557,0
+DDS.US,D,20240827,000000,346.53,347.42,342.011,343.912,113539.98285105,0
+DDS.US,D,20240828,000000,344.032,345.951,338.315,340.274,160397.69001914,0
+DDS.US,D,20240829,000000,342.653,342.932,336.781,340.624,155830.79466775,0
+DDS.US,D,20240830,000000,343.012,343.012,336.152,338.755,168809.02269308,0
+DDS.US,D,20240903,000000,335.387,351.737,335.387,345.071,232791.58679452,0
+DDS.US,D,20240904,000000,343.652,356.644,343.652,350.767,153737.46752596,0
+DDS.US,D,20240905,000000,355.275,355.579,343.677,343.732,154863.18121358,0
+DDS.US,D,20240906,000000,342.583,351.247,342.173,346.75,157294.72277886,0
+DDS.US,D,20240909,000000,347.23,349.173,343.632,345.991,148428.10145793,0
+DDS.US,D,20240910,000000,342.643,344.446,334.868,338.215,164267.14320141,0
+DDS.US,D,20240911,000000,336.417,337.236,327.792,335.547,126773.37264558,0
+DDS.US,D,20240912,000000,337.106,338.28,330.515,332.019,99401.018934482,0
+DDS.US,D,20240913,000000,336.546,350.468,336.546,349.298,148302.02152491,0
+DDS.US,D,20240916,000000,349.418,359.652,349.178,351.327,191601.47280572,0
+DDS.US,D,20240917,000000,354.455,363.859,354.455,360.351,147744.66817024,0
+DDS.US,D,20240918,000000,360.531,373.443,358.473,358.812,159028.82217499,0
+DDS.US,D,20240919,000000,362.4,371.909,362.4,367.277,201608.81733011,0
+DDS.US,D,20240920,000000,369.685,376.071,366.882,367.927,633390.56125872,0
+DDS.US,D,20240923,000000,366.078,379.314,363.325,375.662,238230.03469873,0
+DDS.US,D,20240924,000000,379.749,379.999,373.856,378.98,168377.74927142,0
+DDS.US,D,20240925,000000,377.031,380.274,374.253,375.472,120414.34110348,0
+DDS.US,D,20240926,000000,380.349,395.739,380.349,395.499,126832.41007453,0
+DDS.US,D,20240927,000000,395.139,397.578,390.013,394.08,133375.5583442,0
+DDS.US,D,20240930,000000,395.03,397.93,383.69,383.69,178309,0
+DDS.US,D,20241001,000000,379.62,381.14,370.86,379.24,121952,0
+DDS.US,D,20241002,000000,380.33,380.85,365.07,365.12,184032,0
+DDS.US,D,20241003,000000,361.63,368.36,360.1905,362.88,168198,0
+DDS.US,D,20241004,000000,369.28,375.92,366.78,366.78,130868,0
+DDS.US,D,20241007,000000,366.78,372.385,363.14,370.02,135886,0
+DDS.US,D,20241008,000000,369.76,369.76,362.52,365.62,109659,0
+DDS.US,D,20241009,000000,366.62,371.14,359.75,360.93,153247,0
+DDS.US,D,20241010,000000,361.68,364.61,358.88,360.1,106358,0
+DDS.US,D,20241011,000000,357.39,365.72,357.39,364.53,127803,0
+DDS.US,D,20241014,000000,363.95,363.95,356.26,357.11,122034,0
+DDS.US,D,20241015,000000,358.22,380.875,358.22,376.53,153030,0
+DDS.US,D,20241016,000000,377.15,387.99,377.15,385.7,116852,0
+DDS.US,D,20241017,000000,385.91,389.74,383.21,387.36,144042,0
+DDS.US,D,20241018,000000,391.13,394,388.22,391.61,101500,0
+DDS.US,D,20241021,000000,391.26,398.905,388.37,393.4,165775,0
+DDS.US,D,20241022,000000,391,392.77,382.66,382.82,122408,0
+DDS.US,D,20241023,000000,383.36,388.49,375.98,376.59,113877,0
+DDS.US,D,20241024,000000,378.24,388.3,377.5,382.42,107358,0
+DDS.US,D,20241025,000000,385.99,387.06,375.25,379.14,84285,0
+DDS.US,D,20241028,000000,380,388.3,380,382.53,77806,0
+DDS.US,D,20241029,000000,380.13,382.69,377.1001,377.82,80109,0
+DDS.US,D,20241030,000000,376.06,386.59,376.06,377.07,90592,0
+DDS.US,D,20241031,000000,377.61,378.9,370.01,371.52,115508,0
+DDS.US,D,20241101,000000,372.63,376.945,370.07,370.07,127420,0
+DDS.US,D,20241104,000000,371.18,386.035,369.18,380.95,120760,0
+DDS.US,D,20241105,000000,378.75,389.23,374.6701,388.78,100565,0
+DDS.US,D,20241106,000000,397.715,400,385.2,398.56,142031,0
+DDS.US,D,20241107,000000,395.15,408.41,393.26,399.96,150523,0
+DDS.US,D,20241108,000000,398.47,407.9999,395.925,402.68,151813,0
+DDS.US,D,20241111,000000,401.99,409.92,386.98,388.07,134170,0
+DDS.US,D,20241112,000000,389.08,395.62,380.98,384.19,122221,0
+DDS.US,D,20241113,000000,386.62,402.62,386,388.51,199478,0
+DDS.US,D,20241114,000000,400.1,438.08,393.75,433.06,254910,0
+DDS.US,D,20241115,000000,432,434.305,424.04,426.92,214845,0
+DDS.US,D,20241118,000000,426.95,439.14,420.7963,431.67,115601,0
+DDS.US,D,20241119,000000,430.8991,430.8991,421.52,426.79,76214,0
+DDS.US,D,20241120,000000,423.02,426.2099,417,419.12,119364,0
+DDS.US,D,20241121,000000,415.14,434.33,415.14,434.02,103949,0
+DDS.US,D,20241122,000000,448.35,454.67,438.4131,446.15,195421,0
+DDS.US,D,20241125,000000,453.855,470.185,446.1,465.97,181643,0
+DDS.US,D,20241126,000000,455.56,459,443.64,450.09,128569,0
+DDS.US,D,20241127,000000,453.065,454.6499,445.16,447.41,109853,0
+DDS.US,D,20241129,000000,449.905,453.79,441.28,443.12,70489,0
+DDS.US,D,20241202,000000,443.6,459.8099,440.095,452.7,170489,0
+DDS.US,D,20241203,000000,446.46,459.0199,440.6201,442.24,119841,0
+DDS.US,D,20241204,000000,443,455.0799,438.7,444.56,133017,0
+DDS.US,D,20241205,000000,444.93,454.38,439.5,441.7,112942,0
+DDS.US,D,20241206,000000,445.64,450.1,443.11,444.1,100623,0
+DDS.US,D,20241209,000000,446.64,449.2299,435.79,437.14,159656,0
+DDS.US,D,20241210,000000,438.785,470.56,434.7,465.4,187708,0
+DDS.US,D,20241211,000000,464.035,471.78,449.4,456.53,189203,0
+DDS.US,D,20241212,000000,454.05,460.66,447.45,453.48,140588,0
+DDS.US,D,20241213,000000,431.665,432.3607,415.435,423.87,168498,0
+DDS.US,D,20241216,000000,415.94,428.85,415.94,426.36,156208,0
+DDS.US,D,20241217,000000,426.05,437.62,420.3634,436.85,155688,0
+DDS.US,D,20241218,000000,435.25,453.51,433.56,434.53,183492,0
+DDS.US,D,20241219,000000,439.49,444.625,430.565,431.78,140203,0
+DDS.US,D,20241220,000000,430.54,442.43,427.22,434.34,225674,0
+DDS.US,D,20241223,000000,430.62,445.705,430.62,444.08,186151,0
+DDS.US,D,20241224,000000,444,455,438.965,455,71865,0
+DDS.US,D,20241226,000000,454.12,458.622,445.61,453.9,117720,0
+DDS.US,D,20241227,000000,450.49,455.33,445.985,455.28,91547,0
+DDS.US,D,20241230,000000,449.05,449.05,436.3801,440.07,119441,0
+DDS.US,D,20241231,000000,439.55,440.96,429.75,431.74,89094,0
+DDS.US,D,20250102,000000,434.52,453.5,433.665,450.71,133498,0
+DDS.US,D,20250103,000000,446.955,457.86,436.8301,457.19,111792,0
+DDS.US,D,20250106,000000,457.565,460,442.49,445.98,123891,0
+DDS.US,D,20250107,000000,449.85,453.7201,438.0911,451.24,102466,0
+DDS.US,D,20250108,000000,446.435,450.43,439.2401,449.93,141867,0
+DDS.US,D,20250110,000000,445.375,450.215,441.1101,446.43,147746,0
+DDS.US,D,20250113,000000,447.89,449.165,432.66,437.86,179174,0
+DDS.US,D,20250114,000000,449,450,432.39,436.03,98285,0
+DDS.US,D,20250115,000000,437.92,452.98,434.89,452.98,93388,0
+DDS.US,D,20250116,000000,452.31,456.95,444.98,450.8,89269,0
+DDS.US,D,20250117,000000,455.525,467.15,447.64,466.98,106852,0
+DDS.US,D,20250121,000000,470,483.84,465.82,483.43,131883,0
+DDS.US,D,20250122,000000,483.035,484.08,468.805,471.45,107126,0
+DDS.US,D,20250123,000000,458.2001,477.31,458.2001,475.45,68399,0
+DDS.US,D,20250124,000000,472.675,474.83,466.04,466.04,76531,0
+DDS.US,D,20250127,000000,466.63,477.49,463.715,476.85,103536,0
+DDS.US,D,20250128,000000,471.74,492.9899,471.46,475.94,99052,0
+DDS.US,D,20250129,000000,480.935,480.935,456.45,458.94,103132,0
+DDS.US,D,20250130,000000,461.505,473.74,458.95,471.19,199456,0
+DDS.US,D,20250131,000000,466.98,475.04,463.31,468.11,98328,0
+DDS.US,D,20250203,000000,457,465.785,451,461.39,113316,0
+DDS.US,D,20250204,000000,465,469.425,459.9701,467.65,121348,0
+DDS.US,D,20250205,000000,470.05,479.05,464.1601,474.74,118550,0
+DDS.US,D,20250206,000000,479.76,485.3,472.24,472.24,85389,0
+DDS.US,D,20250207,000000,471.75,476.0775,461.5601,473.51,78215,0
+DDS.US,D,20250210,000000,473.43,491,471.605,489.62,120356,0
+DDS.US,D,20250211,000000,488.4,501.41,481.67,500.89,134897,0
+DDS.US,D,20250212,000000,494.505,494.78,483.29,494.78,122359,0
+DDS.US,D,20250213,000000,493.31,499.06,486.9201,498.51,86929,0
+DDS.US,D,20250214,000000,498.53,503.14,484.13,493.15,100771,0
+DDS.US,D,20250218,000000,494.49,509.355,493.48,503.42,117012,0
+DDS.US,D,20250219,000000,498.1,509.41,494,508.77,145173,0
+DDS.US,D,20250220,000000,500.9485,508.67,495,503.47,91793,0
+DDS.US,D,20250221,000000,505.84,510,481.61,482.5,131617,0
+DDS.US,D,20250224,000000,479.72,483.31,468.97,480.15,103815,0
+DDS.US,D,20250225,000000,464.4,476,453.94,455.54,172998,0
+DDS.US,D,20250226,000000,454,470.32,435.62,436.61,225696,0
+DDS.US,D,20250227,000000,435.61,439.34,397.805,398.81,244098,0
+DDS.US,D,20250228,000000,401,406.53,383.995,389.09,369591,0
+DDS.US,D,20250303,000000,390.655,400.47,366.26,366.87,229192,0
+DDS.US,D,20250304,000000,356.37,379.35,354.71,367.45,240815,0
+DDS.US,D,20250305,000000,365.72,369.8399,347.985,361.74,199806,0
+DDS.US,D,20250306,000000,360.325,369.05,356.22,360.48,228590,0
+DDS.US,D,20250307,000000,358.405,377.24,355.56,371.32,173063,0
+DDS.US,D,20250310,000000,369.82,384.975,365,376.35,204460,0
+DDS.US,D,20250311,000000,367.01,381.5099,363.44,366,153848,0
+DDS.US,D,20250312,000000,372.8,372.8,360.93,363.39,129668,0
+DDS.US,D,20250313,000000,367.49,368.73,355.96,362.71,129763,0
+DDS.US,D,20250314,000000,365.3,367.09,353.605,357.2,144203,0
+DDS.US,D,20250317,000000,362.76,371.9928,353.165,360.58,166874,0
+DDS.US,D,20250318,000000,356.72,366.51,355,362.86,125152,0
+DDS.US,D,20250319,000000,363.095,373.95,359.15,371.23,163464,0
+DDS.US,D,20250320,000000,365.225,367.65,359.015,359.62,159219,0
+DDS.US,D,20250321,000000,357.71,361.1775,353.21,353.25,752438,0
+DDS.US,D,20250324,000000,355.83,375.3,355.83,374.18,170471,0
+DDS.US,D,20250325,000000,375.1,376.6699,360.285,367.49,146298,0
+DDS.US,D,20250326,000000,367.5,370.09,363.4301,366.41,116633,0
+DDS.US,D,20250327,000000,366.4925,372.5,363.7227,367.76,121271,0
+DDS.US,D,20250328,000000,363.6,369.5599,351.695,358.83,115653,0
+DDS.US,D,20250331,000000,356.74,362.03,346.7401,358.13,138855,0
+DDS.US,D,20250401,000000,366.6639,366.6639,355.055,361.48,160984,0
+DDS.US,D,20250402,000000,357.975,365.63,354.2641,364.04,105688,0
+DDS.US,D,20250403,000000,341.5,349.29,317.715,320.66,188116,0
+DDS.US,D,20250404,000000,307.755,322.8461,287.43,317.25,226249,0
+DDS.US,D,20250407,000000,303.02,319.8,294.24,306.48,281885,0
+DDS.US,D,20250408,000000,314.41,328.34,294.34,294.77,435046,0
+DDS.US,D,20250409,000000,295.08,334.5,282.24,328.05,237954,0
+DDS.US,D,20250410,000000,316.05,316.8,306.27,316.8,163857,0
+DDS.US,D,20250411,000000,314.23,317.4398,303.565,311.02,181851,0
+DDS.US,D,20250414,000000,314.59,324,312.2,318.32,168680,0
+DDS.US,D,20250415,000000,320.905,322.8793,313.765,316.14,118850,0
+DDS.US,D,20250416,000000,313.4583,317.75,305.32,314.06,127670,0
+DDS.US,D,20250417,000000,315.68,325.32,315,321.78,118835,0
+DDS.US,D,20250421,000000,318.215,320.275,310.92,314.94,115374,0
+DDS.US,D,20250422,000000,320.495,324.63,317.26,321.55,97062,0
+DDS.US,D,20250423,000000,334.46,338.29,321.44,322.44,93833,0
+DDS.US,D,20250424,000000,322.33,330.5475,316.79,329.29,106513,0
+DDS.US,D,20250425,000000,329.05,337.11,324.0591,335.66,88501,0
+DDS.US,D,20250428,000000,336.47,340.46,332,339.88,92014,0
+DDS.US,D,20250429,000000,337.96,345.39,333.2783,343.15,110543,0
+DDS.US,D,20250430,000000,336.88,348.335,330,346.66,114612,0
+DDS.US,D,20250501,000000,346,357.605,346,351.84,98418,0
+DDS.US,D,20250502,000000,357.33,364.68,352.9901,363.44,116739,0
+DDS.US,D,20250505,000000,358.395,362.23,353.48,353.61,94103,0
+DDS.US,D,20250506,000000,347.505,351.125,343.12,345.9,129352,0
+DDS.US,D,20250507,000000,350.045,358.6785,348.08,353.21,146685,0
+DDS.US,D,20250508,000000,357,367.01,357,362.21,98239,0
+DDS.US,D,20250509,000000,364.3941,364.3941,359.72,360.17,89560,0
+DDS.US,D,20250512,000000,378.92,402.6403,378.92,395.73,157490,0
+DDS.US,D,20250513,000000,398.81,400.5999,387.95,393.87,108838,0
+DDS.US,D,20250514,000000,390.68,393.6,377.48,387,144832,0
+DDS.US,D,20250515,000000,392.1,412.175,389.045,410.44,171723,0
+DDS.US,D,20250516,000000,411.88,420.6,408.38,420.13,161457,0
+DDS.US,D,20250519,000000,408.87,415.52,402.04,406.16,177512,0
+DDS.US,D,20250520,000000,407.04,435.17,407.04,419.51,193120,0
+DDS.US,D,20250521,000000,409.035,413.08,401.401,404.35,152255,0
+DDS.US,D,20250522,000000,409.015,425.23,404.47,422.75,205087,0
+DDS.US,D,20250523,000000,415,417.6899,407.37,408.08,141507,0
+DDS.US,D,20250527,000000,414.725,420.45,407.72,418.4,103925,0
+DDS.US,D,20250528,000000,421.65,421.65,408.48,410.37,140192,0
+DDS.US,D,20250529,000000,420.26,420.26,400.585,402.46,116703,0
+DDS.US,D,20250530,000000,401.18,403.76,394.8,396.02,199795,0
+DDS.US,D,20250602,000000,393.84,395.17,386.8501,391.54,105843,0
+DDS.US,D,20250603,000000,392.03,399.7,388.785,397.57,100359,0
+DDS.US,D,20250604,000000,398.31,401.965,392.5302,399.62,109065,0
+DDS.US,D,20250605,000000,399.99,402.68,392.01,394.68,106851,0
+DDS.US,D,20250606,000000,400.825,404.07,395.2401,402.51,81107,0
+DDS.US,D,20250609,000000,400.76,408.66,400.76,402.95,67828,0
+DDS.US,D,20250610,000000,407.33,409.415,401.48,403.82,67487,0
+DDS.US,D,20250611,000000,403.03,407.99,399.9,403.03,97015,0
+DDS.US,D,20250612,000000,400.59,404.34,394.7,402.41,149477,0
+DDS.US,D,20250613,000000,401.805,406.73,397.0401,399.87,113564,0
+DDS.US,D,20250616,000000,407.37,419.22,407.37,414.16,151025,0
+DDS.US,D,20250617,000000,398.82,415.535,398.82,411.03,128258,0
+DDS.US,D,20250618,000000,408.675,410.52,396.985,398.56,198253,0
+DDS.US,D,20250620,000000,405,406.3,400.56,404.71,146761,0
+DDS.US,D,20250623,000000,402.63,405.5399,397.03,403.31,106813,0
+DDS.US,D,20250624,000000,409.125,413.05,403.1901,407.51,101433,0
+DDS.US,D,20250625,000000,408.04,410.11,404.0001,409.89,81398,0
+DDS.US,D,20250626,000000,409.995,414.2,404.0264,413.23,297017,0
+DDS.US,D,20250627,000000,415.2,420.52,410.86,415.43,210383,0
+DDS.US,D,20250630,000000,411.9475,419.1,410.1901,417.83,120033,0
+DDS.US,D,20250701,000000,419.37,450.49,418.11,450.49,337537,0
+DDS.US,D,20250702,000000,447.58,452.1512,439.2917,450.43,160753,0
+DDS.US,D,20250703,000000,452.235,457.6248,447.44,455.81,60116,0
+DDS.US,D,20250707,000000,454.33,460.5599,447,455.2,193112,0
+DDS.US,D,20250708,000000,452.965,455.01,439.64,441.77,197172,0
+DDS.US,D,20250709,000000,442.845,446.01,429.645,433.99,176488,0
+DDS.US,D,20250710,000000,438.36,445.7,435.925,437.07,83504,0
+DDS.US,D,20250711,000000,437.37,437.37,424.865,432.49,67256,0
+DDS.US,D,20250714,000000,427.775,439.55,425.0244,439.11,126509,0
+DDS.US,D,20250715,000000,440.27,440.27,425.235,425.73,77532,0
+DDS.US,D,20250716,000000,427.46,442.68,426.1301,441.11,99850,0
+DDS.US,D,20250717,000000,444.5,461.67,440.5101,461.67,125422,0
+DDS.US,D,20250718,000000,465.75,466.75,458.0519,461.74,79077,0
+DDS.US,D,20250721,000000,466,469.84,460.5,464.47,76730,0
+DDS.US,D,20250722,000000,468,485.63,464.7801,484.52,131416,0
+DDS.US,D,20250723,000000,489.46,498.3199,486.015,494.62,130468,0
+DDS.US,D,20250724,000000,487.57,508.6636,487.57,497.92,134406,0
+DDS.US,D,20250725,000000,497.625,503.5,490.17,499.13,115733,0
+DDS.US,D,20250728,000000,499.12,514.39,493.63,513.16,123588,0
+DDS.US,D,20250729,000000,509.4,512.3,481.45,483.43,153843,0
+DDS.US,D,20250730,000000,484.53,487.46,471.53,474.41,105460,0
+DDS.US,D,20250731,000000,464.67,477.84,461.0383,466.93,104363,0
+DDS.US,D,20250801,000000,457.42,469.72,449.64,468.55,114570,0
+DDS.US,D,20250804,000000,470.975,478.3317,468.38,468.4,106122,0
+DDS.US,D,20250805,000000,468.69,474.12,454.05,463.23,111665,0
+DDS.US,D,20250806,000000,463.88,470.9879,451.8,469.46,104604,0
+DDS.US,D,20250807,000000,476.84,476.84,462.97,467.56,119227,0
+DDS.US,D,20250808,000000,465.155,473.71,459.8923,471.06,91796,0
+DDS.US,D,20250811,000000,475.19,475.19,456.69,467.41,114671,0
+DDS.US,D,20250812,000000,470.195,485,467.815,478.43,143391,0
+DDS.US,D,20250813,000000,475.01,499.39,469.975,497.93,155195,0
+DDS.US,D,20250814,000000,489.12,533.23,487.74,498.73,270993,0
+DDS.US,D,20250815,000000,500.88,517.885,492.28,515.68,172781,0
+DDS.US,D,20250818,000000,511.35,528,511.35,523.58,131339,0
+DDS.US,D,20250819,000000,525.49,526.11,513.7,519.24,239507,0
+DDS.US,D,20250820,000000,513.74,514.75,496.08,497.36,101333,0
+DDS.US,D,20250821,000000,496.27,506.8,495,506.8,92008,0
+DDS.US,D,20250822,000000,510.33,535.01,509.78,533.72,105213,0
+DDS.US,D,20250825,000000,531.42,541.28,530.5,534.94,92668,0
+DDS.US,D,20250826,000000,530.02,539.485,523.035,525.32,290077,0
+DDS.US,D,20250827,000000,532.285,549.55,529.5,548.55,189193,0
+DDS.US,D,20250828,000000,549.655,553.18,544.05,547.12,162134,0
+DDS.US,D,20250829,000000,547.03,552.08,527.96,532.88,114599,0
+DDS.US,D,20250902,000000,527.735,553.19,519.0601,553.19,103494,0
+DDS.US,D,20250903,000000,545.73,565.83,545.73,559.75,142421,0
+DDS.US,D,20250904,000000,550.225,572.415,550.225,571.3,167186,0
+DDS.US,D,20250905,000000,570.215,579.55,565.4612,576.96,172878,0
+DDS.US,D,20250908,000000,576.355,580.68,566.935,578.49,155570,0
+DDS.US,D,20250909,000000,578.35,578.35,563,568.23,110561,0
+DDS.US,D,20250910,000000,564.21,576.395,562.99,569.03,155154,0
+DDS.US,D,20250911,000000,570.515,586.1,569.46,585.96,99349,0
+DDS.US,D,20250912,000000,580.82,581.82,572.16,574.67,112512,0
+DDS.US,D,20250915,000000,577.81,589.35,568,586.88,104565,0
+DDS.US,D,20250916,000000,586.685,596.49,576.8701,592.79,102572,0
+DDS.US,D,20250917,000000,591.88,606.96,591.88,595.92,81636,0
+DDS.US,D,20250918,000000,596.395,607.115,592.6501,602.07,74685,0
+DDS.US,D,20250919,000000,604.265,610,598.2,598.95,168872,0
+DDS.US,D,20250922,000000,597.045,600.63,571.81,573.23,157511,0
+DDS.US,D,20250923,000000,578.41,611.19,577.59,608.94,147491,0
+DDS.US,D,20250924,000000,610.77,611.975,600.61,610.67,149689,0
+DDS.US,D,20250925,000000,603.07,611.99,597.4464,610.79,97075,0
+DDS.US,D,20250926,000000,612.715,628,611.8601,623.76,101346,0
+DDS.US,D,20250929,000000,621.66,629.27,615.98,620.13,123510,0
+DDS.US,D,20250930,000000,621.27,626.24,604.13,614.48,84299,0
+DDS.US,D,20251001,000000,618.78,634.14,613.95,628.9,92319,0
+DDS.US,D,20251002,000000,627.3051,637.7279,609.3103,623.85,86208,0
+DDS.US,D,20251003,000000,636,636,614.65,616.25,104637,0
+DDS.US,D,20251006,000000,617.535,620.44,605.59,614.63,111758,0
+DDS.US,D,20251007,000000,616.42,617.9499,608.49,612.16,126673,0
+DDS.US,D,20251008,000000,623.9423,623.9423,598.465,609.22,111482,0
+DDS.US,D,20251009,000000,602.8599,606.86,589.5701,596.79,113221,0
+DDS.US,D,20251010,000000,601,610.8373,576.58,579.32,120490,0
+DDS.US,D,20251013,000000,597,617.315,596.55,611.25,104922,0
+DDS.US,D,20251014,000000,603.78,629.87,601.4604,621.3,123777,0
+DDS.US,D,20251015,000000,634.56,634.56,599.25,600.8,119970,0
+DDS.US,D,20251016,000000,604.76,604.76,593.725,596.08,71768,0
+DDS.US,D,20251017,000000,599.2,608.0877,587.66,594.03,65264,0
+DDS.US,D,20251020,000000,598.755,605.165,592.2501,593.71,58077,0
+DDS.US,D,20251021,000000,594.59,604.75,589.1501,594.57,51862,0
+DDS.US,D,20251022,000000,596.21,611.98,591.58,605.56,94415,0
+DDS.US,D,20251023,000000,613.9875,616.96,597.85,602.03,53122,0
+DDS.US,D,20251024,000000,607.94,611.75,600.31,606.24,55194,0
+DDS.US,D,20251027,000000,620.9499,625,602.74,616.05,63808,0
+DDS.US,D,20251028,000000,612.78,618.3389,605.5001,608.69,165097,0
+DDS.US,D,20251029,000000,608,620.85,603.99,610.91,140541,0
+DDS.US,D,20251030,000000,607.26,609.97,592.8501,596.78,104530,0
+DDS.US,D,20251031,000000,592.25,604.23,588.325,600.08,144648,0
+DDS.US,D,20251103,000000,591.0475,609.53,587.8,602.15,160592,0
+DDS.US,D,20251104,000000,597.155,600.64,593.3299,595.08,50009,0
+DDS.US,D,20251105,000000,592.39,624,586.77,614.69,127301,0
+DDS.US,D,20251106,000000,613.035,621.9999,593.42,600.94,145443,0
+DDS.US,D,20251107,000000,593.8,607.885,593.245,606.36,86299,0
+DDS.US,D,20251110,000000,614.12,616.49,603.09,610.21,91271,0
+DDS.US,D,20251111,000000,609.905,625,609.1,609.11,119601,0
+DDS.US,D,20251112,000000,617.69,623.1,605.11,605.96,106689,0
+DDS.US,D,20251113,000000,657.19,737.73,657.19,664.06,327803,0
+DDS.US,D,20251114,000000,655.11,666.0604,632.08,634.89,188282,0
+DDS.US,D,20251117,000000,628.01,629.98,587.8801,595.66,118252,0
+DDS.US,D,20251118,000000,583.2379,608.23,581.5,599.05,121835,0
+DDS.US,D,20251119,000000,598.33,608.88,593.02,605.41,103119,0
+DDS.US,D,20251120,000000,613.06,622.65,594.54,596.56,100834,0
+DDS.US,D,20251121,000000,599,617.42,595.2,611.56,160370,0
+DDS.US,D,20251124,000000,602.99,621.27,602.99,614.39,157962,0
+DDS.US,D,20251125,000000,630,679.8,630,666.61,176021,0
+DDS.US,D,20251126,000000,666.13,679.385,658.8998,671.39,115552,0
+DDS.US,D,20251128,000000,667.04,678.71,660.23,670.06,80575,0
+DDS.US,D,20251201,000000,660.2,687.4899,660.2,682.18,173695,0
+DDS.US,D,20251202,000000,682.05,682.05,657.1201,679.36,120361,0
+DDS.US,D,20251203,000000,675.01,699.41,674.92,684.96,95579,0
+DDS.US,D,20251204,000000,681.64,692.5738,675.0101,681.06,116972,0
+DDS.US,D,20251205,000000,685.0913,721.9961,684.79,698.18,124186,0
+DDS.US,D,20251208,000000,698.275,702.49,680.93,687.26,175124,0
+DDS.US,D,20251209,000000,687.26,713.47,685.54,712.13,107372,0
+DDS.US,D,20251210,000000,710.5971,738,707.9,730.73,199920,0
+DDS.US,D,20251211,000000,735.24,741.975,722.11,728.23,111947,0
+DDS.US,D,20251212,000000,703.08,703.505,680.35,681.86,73721,0
+DDS.US,D,20251215,000000,686.195,698.36,677.82,678.88,117892,0
+DDS.US,D,20251216,000000,682.87,682.87,629.215,652.36,191117,0
+DDS.US,D,20251217,000000,655.69,658.32,644,647.81,143682,0
+DDS.US,D,20251218,000000,655.87,665.69,650.96,652.55,122927,0
+DDS.US,D,20251219,000000,653.31,664.61,645.09,663.63,218561,0
+DDS.US,D,20251222,000000,659.4,663.58,602.75,612.69,189880,0
+DDS.US,D,20251223,000000,616.91,634.01,612.44,625.32,237537,0
+DDS.US,D,20251224,000000,627.87,632.47,617.53,631.08,106089,0
+DDS.US,D,20251226,000000,628.61,635.19,625.2866,630.08,76277,0
+DDS.US,D,20251229,000000,628,645,628,632.07,181493,0
+DDS.US,D,20251230,000000,629.32,635.32,610.58,612.59,239732,0
+DDS.US,D,20251231,000000,613.5,615,603.32,606.34,118150,0
+DDS.US,D,20260102,000000,606.34,637.35,602.36,636.94,117291,0
+DDS.US,D,20260105,000000,631.695,653,630.74,646.2,166502,0
+DDS.US,D,20260106,000000,646.58,669.69,638.85,652.75,194041,0
+DDS.US,D,20260107,000000,660.7556,665.07,648.17,651.18,163613,0
+DDS.US,D,20260108,000000,650.78,690.48,644.28,690.48,149533,0
+DDS.US,D,20260109,000000,679.58,691.565,670,681.1,112452,0
+DDS.US,D,20260112,000000,675.09,680.985,654.77,679.39,162607,0
+DDS.US,D,20260113,000000,684.81,703.8,680.205,700.23,203180,0
+DDS.US,D,20260114,000000,698.23,701.43,642.61,648.72,144434,0
+DDS.US,D,20260115,000000,654,673.64,646,665.24,98235,0
+DDS.US,D,20260116,000000,664,672.51,648.5601,664.8,94726,0
+DDS.US,D,20260120,000000,654.57,680.02,650.59,680.02,123772,0
+DDS.US,D,20260121,000000,685.44,685.44,658.37,666.48,151689,0
+DDS.US,D,20260122,000000,684.35,684.36,639.63,643.89,155686,0
+DDS.US,D,20260123,000000,640.09,640.09,615.15,627.94,129810,0
+DDS.US,D,20260126,000000,626.82,626.82,612.3301,621.56,114033,0
+DDS.US,D,20260127,000000,609.32,627.26,609.32,611.56,165671,0
+DDS.US,D,20260128,000000,618.385,626.77,603.1801,603.73,128476,0
+DDS.US,D,20260129,000000,607.9,612.48,601.4001,608.54,110495,0
+DDS.US,D,20260130,000000,605.93,615.59,599.5,607.56,131809,0
+DDS.US,D,20260202,000000,607.185,638.8499,607.185,632.81,125254,0
+DDS.US,D,20260203,000000,623.545,653.75,600.86,641.5,145562,0
+DDS.US,D,20260204,000000,640.05,660,639.895,653.04,153648,0
+DDS.US,D,20260205,000000,652.44,653.35,628,635.51,176178,0
+DDS.US,D,20260206,000000,649.59,668.89,640.62,666.51,135613,0
+DDS.US,D,20260209,000000,667.585,674.76,641.4201,648.12,176312,0
+DDS.US,D,20260210,000000,628,645.035,628,634.51,186264,0
+DDS.US,D,20260211,000000,638.24,648.9,631.24,643.63,217482,0
+DDS.US,D,20260212,000000,645,671.25,638.9601,649.31,145970,0
+DDS.US,D,20260213,000000,651.805,653.23,625.925,644.71,111813,0
+DDS.US,D,20260217,000000,644.6,661.8,640.4996,660.68,142480,0
+DDS.US,D,20260218,000000,658.74,674.38,658.74,667.67,161531,0
diff --git a/daily/us/nyse stocks/1/dhx.us.txt b/daily/us/nyse stocks/1/dhx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e3e6c4f66d71c3266916474b305788903340cd5
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhx.us.txt	
@@ -0,0 +1,4678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHX.US,D,20070717,000000,13,13,13,13,0,0
+DHX.US,D,20070718,000000,14.5,14.98,13.02,13.4,12442700,0
+DHX.US,D,20070719,000000,13.41,13.9,13.25,13.9,1490500,0
+DHX.US,D,20070720,000000,13.89,13.92,13.47,13.55,919100,0
+DHX.US,D,20070723,000000,13.55,13.75,13.32,13.59,627700,0
+DHX.US,D,20070724,000000,13.6,13.76,12.75,13.11,668300,0
+DHX.US,D,20070725,000000,13.25,13.25,11.8,12.85,824700,0
+DHX.US,D,20070726,000000,12.7,12.7,11.86,12.11,239300,0
+DHX.US,D,20070727,000000,12.2,12.59,11.9,12.3,559900,0
+DHX.US,D,20070730,000000,12.25,12.5,11.12,12.25,386400,0
+DHX.US,D,20070731,000000,12.25,12.4,12,12,198700,0
+DHX.US,D,20070801,000000,12.2,12.77,12.2,12.6,300500,0
+DHX.US,D,20070802,000000,12.6,12.78,12.6,12.7,45400,0
+DHX.US,D,20070803,000000,12.6,12.95,12.5,12.66,59700,0
+DHX.US,D,20070806,000000,12.65,12.68,12.18,12.3,107200,0
+DHX.US,D,20070807,000000,12.2,12.29,11.71,11.72,278500,0
+DHX.US,D,20070808,000000,11.44,11.94,11.1,11.35,290200,0
+DHX.US,D,20070809,000000,11.2,11.74,10.9,11.33,130700,0
+DHX.US,D,20070810,000000,11.2,12.29,11.2,12,156100,0
+DHX.US,D,20070813,000000,12,12.75,11.9,11.99,173600,0
+DHX.US,D,20070814,000000,12.05,12.1,11.14,11.83,123200,0
+DHX.US,D,20070815,000000,12.09,12.09,10.25,11,228400,0
+DHX.US,D,20070816,000000,10.8,11.96,10.77,11.5,378300,0
+DHX.US,D,20070817,000000,11.23,11.3,9.6,10.36,101600,0
+DHX.US,D,20070820,000000,10.35,13,10.2,10.6,56100,0
+DHX.US,D,20070821,000000,10.6,10.66,10.02,10.09,39600,0
+DHX.US,D,20070822,000000,10.09,10.09,9.26,9.83,67200,0
+DHX.US,D,20070823,000000,9.73,10.2,9.73,10.08,185500,0
+DHX.US,D,20070824,000000,10.08,10.29,10,10.06,15800,0
+DHX.US,D,20070827,000000,10.06,10.11,9.8,9.82,970000,0
+DHX.US,D,20070828,000000,9.82,10.06,9.6,9.63,642200,0
+DHX.US,D,20070829,000000,9.55,9.83,9.55,9.57,101600,0
+DHX.US,D,20070830,000000,9.73,10.79,9.69,9.8,174300,0
+DHX.US,D,20070831,000000,10,10.26,9.5,9.68,216200,0
+DHX.US,D,20070904,000000,9.8,10.05,9.48,9.59,163300,0
+DHX.US,D,20070905,000000,9.68,10.1,9.59,9.7,69300,0
+DHX.US,D,20070906,000000,9.69,9.83,9.23,9.28,57500,0
+DHX.US,D,20070907,000000,9.18,9.18,8.69,8.7,153000,0
+DHX.US,D,20070910,000000,8.7,8.7,8.35,8.47,30800,0
+DHX.US,D,20070911,000000,8.46,8.8,8.4,8.44,26200,0
+DHX.US,D,20070912,000000,8.44,8.6,7.93,8.07,97200,0
+DHX.US,D,20070913,000000,8.1,8.15,7.81,7.84,153800,0
+DHX.US,D,20070914,000000,7.82,8.02,7.67,7.81,180800,0
+DHX.US,D,20070917,000000,7.86,8.16,7.86,8,39000,0
+DHX.US,D,20070918,000000,8,8.39,7.89,8.35,188700,0
+DHX.US,D,20070919,000000,8.35,9.7,8.16,9.58,170800,0
+DHX.US,D,20070920,000000,9.5,9.9,9.34,9.8,109400,0
+DHX.US,D,20070921,000000,9.8,9.9,9.54,9.82,124800,0
+DHX.US,D,20070924,000000,9.69,10.3,9.69,10.18,231300,0
+DHX.US,D,20070925,000000,10.15,10.4,9.75,9.88,196500,0
+DHX.US,D,20070926,000000,9.89,10.3,9.86,10.24,111700,0
+DHX.US,D,20070927,000000,10.16,10.42,9.99,10.25,210900,0
+DHX.US,D,20070928,000000,10.23,11.1,10.02,10.28,1288100,0
+DHX.US,D,20071001,000000,10.4,11.56,10,11.05,281200,0
+DHX.US,D,20071002,000000,11.15,11.85,11,11.1,482600,0
+DHX.US,D,20071003,000000,11.05,11.63,10.55,11.5,325800,0
+DHX.US,D,20071004,000000,11.5,12.61,11.36,11.81,270900,0
+DHX.US,D,20071005,000000,12.01,12.65,11.84,12.4,197600,0
+DHX.US,D,20071008,000000,12.35,12.49,11.71,11.74,189200,0
+DHX.US,D,20071009,000000,11.61,12,11,11.63,109700,0
+DHX.US,D,20071010,000000,11.49,11.77,11.24,11.45,54200,0
+DHX.US,D,20071011,000000,11.48,11.84,11.39,11.6,117500,0
+DHX.US,D,20071012,000000,11.59,12.09,11.59,12.06,265700,0
+DHX.US,D,20071015,000000,12.06,12.13,11.51,11.75,376900,0
+DHX.US,D,20071016,000000,11.76,11.99,10.94,11.57,90500,0
+DHX.US,D,20071017,000000,11.72,12.03,11.41,12.01,88900,0
+DHX.US,D,20071018,000000,12,12,11.4,11.93,40800,0
+DHX.US,D,20071019,000000,11.89,11.89,11.46,11.65,76300,0
+DHX.US,D,20071022,000000,11.5,11.6,11.13,11.5,216900,0
+DHX.US,D,20071023,000000,11.63,12.06,11.1,11.23,98300,0
+DHX.US,D,20071024,000000,11.16,11.23,10.1,10.9,120000,0
+DHX.US,D,20071025,000000,10.77,11.69,10.77,11.21,122200,0
+DHX.US,D,20071026,000000,11.42,11.77,10.82,11.49,201400,0
+DHX.US,D,20071029,000000,11.5,11.78,10.89,11.43,159300,0
+DHX.US,D,20071030,000000,11.4,12,10.43,12,114800,0
+DHX.US,D,20071031,000000,12.61,13.4,12.31,12.81,369100,0
+DHX.US,D,20071101,000000,12.85,13.2,12.68,13.09,258300,0
+DHX.US,D,20071102,000000,13.22,13.22,12.9,13,85200,0
+DHX.US,D,20071105,000000,12.97,13,12.28,12.39,125400,0
+DHX.US,D,20071106,000000,12.37,12.41,11.17,11.77,264600,0
+DHX.US,D,20071107,000000,11.81,11.86,11.21,11.27,107100,0
+DHX.US,D,20071108,000000,11.41,11.41,9.41,9.74,488100,0
+DHX.US,D,20071109,000000,9.65,9.66,8.81,9.1,370800,0
+DHX.US,D,20071112,000000,9.08,10.29,8.9,9.8,236600,0
+DHX.US,D,20071113,000000,9.87,11.57,9.81,10.99,189100,0
+DHX.US,D,20071114,000000,10.9,11.11,10.58,11.06,60000,0
+DHX.US,D,20071115,000000,11.07,12.18,10.92,11.97,66200,0
+DHX.US,D,20071116,000000,12.02,12.06,10.8,11.13,117900,0
+DHX.US,D,20071119,000000,11.09,11.29,10.27,10.36,152300,0
+DHX.US,D,20071120,000000,10.31,10.7,9.99,10.38,260600,0
+DHX.US,D,20071121,000000,10.37,10.59,9.63,9.81,220700,0
+DHX.US,D,20071123,000000,9.84,10.33,9.68,9.93,45000,0
+DHX.US,D,20071126,000000,9.9,10.11,9.51,9.55,62900,0
+DHX.US,D,20071127,000000,9.54,9.78,9.29,9.77,43300,0
+DHX.US,D,20071128,000000,9.77,10.68,9.65,10.27,159400,0
+DHX.US,D,20071129,000000,10.29,10.39,9.7,9.9,169500,0
+DHX.US,D,20071130,000000,10.08,10.44,9.81,9.88,153200,0
+DHX.US,D,20071203,000000,9.91,10.66,9.45,10.59,168000,0
+DHX.US,D,20071204,000000,10.59,10.6,9.89,9.99,105200,0
+DHX.US,D,20071205,000000,10.23,10.37,9.75,9.77,132500,0
+DHX.US,D,20071206,000000,9.7,10.36,9.7,10.27,80800,0
+DHX.US,D,20071207,000000,10.3,10.3,9.96,10.01,195800,0
+DHX.US,D,20071210,000000,10.04,10.13,9.75,10.06,171700,0
+DHX.US,D,20071211,000000,10.14,10.15,9.51,9.61,109600,0
+DHX.US,D,20071212,000000,9.94,9.96,9.51,9.57,65000,0
+DHX.US,D,20071213,000000,9.51,10.08,9.51,9.74,75300,0
+DHX.US,D,20071214,000000,9.57,9.69,9.01,9.06,130300,0
+DHX.US,D,20071217,000000,9,9,8.6,8.6,87500,0
+DHX.US,D,20071218,000000,8.71,8.71,7.96,8.36,135500,0
+DHX.US,D,20071219,000000,8.36,8.62,8.29,8.3,69700,0
+DHX.US,D,20071220,000000,8.38,8.43,7.87,8,150100,0
+DHX.US,D,20071221,000000,8.12,8.23,7.84,8.05,301000,0
+DHX.US,D,20071224,000000,8.05,8.29,7.96,8.16,111800,0
+DHX.US,D,20071226,000000,8.02,8.2,7.96,8.14,105300,0
+DHX.US,D,20071227,000000,8.23,8.56,8.22,8.25,118600,0
+DHX.US,D,20071228,000000,8.3,8.32,7.92,7.95,112700,0
+DHX.US,D,20071231,000000,7.86,8.25,7.78,7.99,174603,0
+DHX.US,D,20080102,000000,7.99,7.99,7.32,7.6,155200,0
+DHX.US,D,20080103,000000,7.6,7.8,7.08,7.1,278800,0
+DHX.US,D,20080104,000000,7.05,7.16,6.95,7.01,435170,0
+DHX.US,D,20080107,000000,7.1,7.4,7.01,7.31,788200,0
+DHX.US,D,20080108,000000,7.33,7.89,7.33,7.57,174900,0
+DHX.US,D,20080109,000000,7.5,8.79,7.5,8.68,225235,0
+DHX.US,D,20080110,000000,8.55,8.74,8.3,8.57,139100,0
+DHX.US,D,20080111,000000,8.54,9,8.32,8.76,162000,0
+DHX.US,D,20080114,000000,8.91,9.44,8.76,9.37,234300,0
+DHX.US,D,20080115,000000,9.21,9.21,8.96,9.1,289500,0
+DHX.US,D,20080116,000000,9.1,9.12,8.57,8.58,373800,0
+DHX.US,D,20080117,000000,8.58,8.58,7.62,7.62,196100,0
+DHX.US,D,20080118,000000,7.42,7.72,7.2,7.38,211300,0
+DHX.US,D,20080122,000000,7,7.34,6.46,6.89,300000,0
+DHX.US,D,20080123,000000,6.67,6.79,6.46,6.74,482000,0
+DHX.US,D,20080124,000000,6.74,6.83,6.64,6.75,211000,0
+DHX.US,D,20080125,000000,6.9,6.9,6.54,6.8,287933,0
+DHX.US,D,20080128,000000,6.79,6.89,6.49,6.7,204400,0
+DHX.US,D,20080129,000000,6.73,6.83,6.43,6.6,127700,0
+DHX.US,D,20080130,000000,6.55,6.72,6.5,6.53,103100,0
+DHX.US,D,20080131,000000,6.38,6.66,5.8,6.38,469000,0
+DHX.US,D,20080201,000000,6.47,6.58,6.13,6.43,361900,0
+DHX.US,D,20080204,000000,6.44,6.54,6.27,6.51,144950,0
+DHX.US,D,20080205,000000,6.34,6.55,6.34,6.4,465700,0
+DHX.US,D,20080206,000000,6.5,7.34,6.45,6.75,607550,0
+DHX.US,D,20080207,000000,7.16,7.67,6.59,7.5,449150,0
+DHX.US,D,20080208,000000,7.31,7.71,7.31,7.5,325100,0
+DHX.US,D,20080211,000000,7.56,7.56,6.85,6.96,172500,0
+DHX.US,D,20080212,000000,7.07,7.07,6.62,6.65,201400,0
+DHX.US,D,20080213,000000,6.75,6.86,6.29,6.37,295125,0
+DHX.US,D,20080214,000000,6.4,6.5,6.21,6.28,148800,0
+DHX.US,D,20080215,000000,6.28,6.28,5.95,6.04,151510,0
+DHX.US,D,20080219,000000,6.19,6.25,5.93,5.97,2188700,0
+DHX.US,D,20080220,000000,5.92,6.31,5.86,6.25,74400,0
+DHX.US,D,20080221,000000,6.28,6.31,6.2,6.27,1942600,0
+DHX.US,D,20080222,000000,6.35,6.83,6.35,6.73,240825,0
+DHX.US,D,20080225,000000,6.66,7.18,6.63,7.11,272399,0
+DHX.US,D,20080226,000000,7.04,7.46,7,7.44,122900,0
+DHX.US,D,20080227,000000,7.47,7.52,7.25,7.29,67900,0
+DHX.US,D,20080228,000000,7.29,7.34,7.04,7.1,148400,0
+DHX.US,D,20080229,000000,6.98,7.74,6.74,7.27,453500,0
+DHX.US,D,20080303,000000,7.22,7.56,7.06,7.28,358000,0
+DHX.US,D,20080304,000000,7.19,7.48,6.99,7.28,177300,0
+DHX.US,D,20080305,000000,7.36,7.36,7.1,7.27,143300,0
+DHX.US,D,20080306,000000,7.18,7.41,7.06,7.15,117700,0
+DHX.US,D,20080307,000000,7.06,7.43,6.95,7.26,90000,0
+DHX.US,D,20080310,000000,7.27,7.4,7.11,7.22,131800,0
+DHX.US,D,20080311,000000,7.38,7.82,7.29,7.72,72200,0
+DHX.US,D,20080312,000000,7.78,7.85,7.26,7.27,150600,0
+DHX.US,D,20080313,000000,7.13,7.6,7.13,7.59,173900,0
+DHX.US,D,20080314,000000,7.66,7.67,7.19,7.26,97600,0
+DHX.US,D,20080317,000000,7,7.6,6.99,7.48,57200,0
+DHX.US,D,20080318,000000,7.72,7.72,7,7.66,126700,0
+DHX.US,D,20080319,000000,7.78,8.2,7.55,7.56,67000,0
+DHX.US,D,20080320,000000,7.75,7.75,7.43,7.5,228853,0
+DHX.US,D,20080324,000000,7.58,8.15,7.46,8.15,69400,0
+DHX.US,D,20080325,000000,8.17,9.13,8.01,8.94,141400,0
+DHX.US,D,20080326,000000,8.83,9,8.62,8.85,223500,0
+DHX.US,D,20080327,000000,8.9,9.38,8.73,9.12,337018,0
+DHX.US,D,20080328,000000,9.12,9.12,8.91,9.01,187074,0
+DHX.US,D,20080331,000000,8.97,9.01,8.85,8.91,90836,0
+DHX.US,D,20080401,000000,9.01,9.24,8.85,8.93,91500,0
+DHX.US,D,20080402,000000,8.81,8.87,8.61,8.84,61300,0
+DHX.US,D,20080403,000000,8.75,8.93,8.75,8.82,45100,0
+DHX.US,D,20080404,000000,8.86,9.04,8.83,9.04,64850,0
+DHX.US,D,20080407,000000,9,9.02,8.6,8.63,67300,0
+DHX.US,D,20080408,000000,8.57,8.83,8.36,8.57,29200,0
+DHX.US,D,20080409,000000,8.6,8.65,8.14,8.39,59800,0
+DHX.US,D,20080410,000000,8.32,8.35,8.11,8.29,80000,0
+DHX.US,D,20080411,000000,8.21,8.21,8,8.03,34000,0
+DHX.US,D,20080414,000000,8.03,8.18,7.96,7.98,38005,0
+DHX.US,D,20080415,000000,8,8,7.79,7.97,49811,0
+DHX.US,D,20080416,000000,8,8.06,7.98,8,79136,0
+DHX.US,D,20080417,000000,7.95,8.22,7.95,8.05,29600,0
+DHX.US,D,20080418,000000,8.15,8.24,7.98,8.09,40914,0
+DHX.US,D,20080421,000000,8,8.1,7.86,8.07,73812,0
+DHX.US,D,20080422,000000,8.04,8.04,7.7,7.79,63040,0
+DHX.US,D,20080423,000000,7.82,7.85,7.63,7.64,94502,0
+DHX.US,D,20080424,000000,7.6,7.7,7.6,7.66,82738,0
+DHX.US,D,20080425,000000,7.7,7.71,7.52,7.53,68037,0
+DHX.US,D,20080428,000000,7.5,7.57,7.27,7.3,147686,0
+DHX.US,D,20080429,000000,7.15,7.25,6.78,6.95,481924,0
+DHX.US,D,20080430,000000,6.95,6.98,6.74,6.82,75057,0
+DHX.US,D,20080501,000000,6.73,7.43,6.66,7.08,216014,0
+DHX.US,D,20080502,000000,7.17,7.19,7,7.04,237367,0
+DHX.US,D,20080505,000000,7.08,7.08,6.62,6.63,212987,0
+DHX.US,D,20080506,000000,6.62,6.71,6.48,6.5,386514,0
+DHX.US,D,20080507,000000,6.48,6.54,6.44,6.46,176349,0
+DHX.US,D,20080508,000000,6.49,6.6,6.4,6.49,129981,0
+DHX.US,D,20080509,000000,6.46,6.47,6.21,6.29,153500,0
+DHX.US,D,20080512,000000,6.33,6.35,6.26,6.29,285413,0
+DHX.US,D,20080513,000000,6.31,6.54,6.29,6.53,140488,0
+DHX.US,D,20080514,000000,6.55,6.71,6.48,6.57,72242,0
+DHX.US,D,20080515,000000,6.56,6.59,6.52,6.59,61186,0
+DHX.US,D,20080516,000000,6.61,6.63,6.42,6.6,88819,0
+DHX.US,D,20080519,000000,6.54,6.99,6.54,6.8,66490,0
+DHX.US,D,20080520,000000,6.83,6.89,6.74,6.79,40226,0
+DHX.US,D,20080521,000000,6.82,6.97,6.77,6.85,55100,0
+DHX.US,D,20080522,000000,6.88,7,6.85,7,97828,0
+DHX.US,D,20080523,000000,7.03,7.35,6.92,7.11,116633,0
+DHX.US,D,20080527,000000,7.16,7.82,6.96,7.61,138805,0
+DHX.US,D,20080528,000000,7.62,7.64,7.12,7.36,86603,0
+DHX.US,D,20080529,000000,7.36,8.22,7.26,7.96,127951,0
+DHX.US,D,20080530,000000,7.93,7.96,7.43,7.61,200548,0
+DHX.US,D,20080602,000000,7.66,7.83,7.41,7.41,114320,0
+DHX.US,D,20080603,000000,7.37,7.56,7.15,7.16,232745,0
+DHX.US,D,20080604,000000,7.08,7.44,7.08,7.27,86946,0
+DHX.US,D,20080605,000000,7.28,7.47,7.27,7.41,105589,0
+DHX.US,D,20080606,000000,7.36,7.42,7.12,7.3,175877,0
+DHX.US,D,20080609,000000,7.35,7.61,7.25,7.29,109157,0
+DHX.US,D,20080610,000000,7.25,7.37,7.25,7.29,68947,0
+DHX.US,D,20080611,000000,7.21,7.47,7.21,7.25,87040,0
+DHX.US,D,20080612,000000,7.32,7.53,7.32,7.41,71106,0
+DHX.US,D,20080613,000000,7.5,7.89,7.43,7.88,130041,0
+DHX.US,D,20080616,000000,7.87,8.28,7.87,8.05,161345,0
+DHX.US,D,20080617,000000,8.06,8.06,7.37,7.39,68552,0
+DHX.US,D,20080618,000000,7.4,7.46,7.26,7.45,71374,0
+DHX.US,D,20080619,000000,7.45,7.76,7.37,7.65,82466,0
+DHX.US,D,20080620,000000,7.62,7.68,7.33,7.46,136263,0
+DHX.US,D,20080623,000000,7.42,7.51,7.37,7.39,68300,0
+DHX.US,D,20080624,000000,7.35,7.38,7.18,7.25,127335,0
+DHX.US,D,20080625,000000,7.26,8.15,7.25,8.05,136539,0
+DHX.US,D,20080626,000000,7.95,8,7.53,7.89,84784,0
+DHX.US,D,20080627,000000,7.93,8.34,7.83,8.19,552392,0
+DHX.US,D,20080630,000000,8.25,8.61,7.84,8.26,217255,0
+DHX.US,D,20080701,000000,8.08,8.3,8.01,8.19,105152,0
+DHX.US,D,20080702,000000,8.14,8.2,7.65,7.99,172459,0
+DHX.US,D,20080703,000000,7.51,7.68,7.2,7.35,376991,0
+DHX.US,D,20080707,000000,7.38,7.41,7.07,7.14,262877,0
+DHX.US,D,20080708,000000,7.17,7.55,7.13,7.4,193270,0
+DHX.US,D,20080709,000000,7.39,7.44,7.35,7.35,179041,0
+DHX.US,D,20080710,000000,7.35,7.41,7.27,7.38,191392,0
+DHX.US,D,20080711,000000,7.31,7.31,6.97,7.22,267092,0
+DHX.US,D,20080714,000000,7.3,7.53,7.21,7.41,82600,0
+DHX.US,D,20080715,000000,7.35,7.73,7.28,7.38,166062,0
+DHX.US,D,20080716,000000,7.35,7.46,7.28,7.4,214844,0
+DHX.US,D,20080717,000000,7.53,7.78,7.35,7.67,493679,0
+DHX.US,D,20080718,000000,7.6,7.78,7.48,7.56,57600,0
+DHX.US,D,20080721,000000,7.67,7.7,7.47,7.5,72562,0
+DHX.US,D,20080722,000000,7.55,7.89,7.41,7.86,164800,0
+DHX.US,D,20080723,000000,7.88,8.36,7.77,7.84,129128,0
+DHX.US,D,20080724,000000,7.99,8.28,7.27,8.09,151691,0
+DHX.US,D,20080725,000000,8.02,8.29,7.96,8.25,200900,0
+DHX.US,D,20080728,000000,8.24,8.6,8.24,8.45,89580,0
+DHX.US,D,20080729,000000,8.43,9.11,8.38,8.74,267234,0
+DHX.US,D,20080730,000000,8.87,8.94,8.61,8.83,174936,0
+DHX.US,D,20080731,000000,8.73,9,8.73,8.88,54634,0
+DHX.US,D,20080801,000000,8.88,8.88,8.6,8.66,73150,0
+DHX.US,D,20080804,000000,8.66,8.82,8.55,8.63,128149,0
+DHX.US,D,20080805,000000,8.77,8.88,8.72,8.79,90637,0
+DHX.US,D,20080806,000000,8.75,9.05,8.75,8.99,139320,0
+DHX.US,D,20080807,000000,8.9,9.08,8.79,8.9,71841,0
+DHX.US,D,20080808,000000,8.8,9.2,8.8,9.13,102844,0
+DHX.US,D,20080811,000000,9.14,9.33,8.98,9.1,176940,0
+DHX.US,D,20080812,000000,9.11,9.5,9.11,9.24,111499,0
+DHX.US,D,20080813,000000,9.25,9.25,9.09,9.14,124853,0
+DHX.US,D,20080814,000000,9.11,9.33,9.11,9.14,82069,0
+DHX.US,D,20080815,000000,9.24,9.25,9.1,9.14,89411,0
+DHX.US,D,20080818,000000,9.19,9.29,8.84,8.87,75611,0
+DHX.US,D,20080819,000000,8.79,8.87,8.7,8.82,69200,0
+DHX.US,D,20080820,000000,8.91,9,8.82,8.84,70208,0
+DHX.US,D,20080821,000000,8.76,8.99,8.76,8.85,45897,0
+DHX.US,D,20080822,000000,8.99,9,8.88,8.9,64300,0
+DHX.US,D,20080825,000000,8.87,8.92,8.74,8.74,98888,0
+DHX.US,D,20080826,000000,8.65,8.75,8.65,8.7,49658,0
+DHX.US,D,20080827,000000,8.67,9,8.62,8.95,214142,0
+DHX.US,D,20080828,000000,8.88,9.01,8.88,8.94,93692,0
+DHX.US,D,20080829,000000,8.91,8.96,8.74,8.89,42600,0
+DHX.US,D,20080902,000000,8.91,9.04,8.67,8.7,189601,0
+DHX.US,D,20080903,000000,8.67,9.36,8.59,9.15,531865,0
+DHX.US,D,20080904,000000,8.98,9.08,8.47,8.56,99019,0
+DHX.US,D,20080905,000000,8.51,8.51,8.07,8.28,89346,0
+DHX.US,D,20080908,000000,8.47,8.47,8.1,8.18,65895,0
+DHX.US,D,20080909,000000,8.24,8.24,7.97,8.01,79272,0
+DHX.US,D,20080910,000000,8.14,8.14,7.96,8,55856,0
+DHX.US,D,20080911,000000,7.92,7.97,7.61,7.68,59658,0
+DHX.US,D,20080912,000000,7.63,7.66,6.9,6.96,216836,0
+DHX.US,D,20080915,000000,6.94,7.08,6.72,6.76,114292,0
+DHX.US,D,20080916,000000,6.64,6.97,6.62,6.82,118503,0
+DHX.US,D,20080917,000000,6.72,6.9,6.57,6.67,155046,0
+DHX.US,D,20080918,000000,6.82,7.36,6.64,7.1,278588,0
+DHX.US,D,20080919,000000,7.28,8.75,6.79,7,388314,0
+DHX.US,D,20080922,000000,6.5,6.65,6.03,6.52,263303,0
+DHX.US,D,20080923,000000,6.46,6.84,6.3,6.75,111956,0
+DHX.US,D,20080924,000000,6.75,6.75,6.27,6.3,66836,0
+DHX.US,D,20080925,000000,6.5,6.77,6.1,6.19,182993,0
+DHX.US,D,20080926,000000,6.11,6.49,6.11,6.44,108931,0
+DHX.US,D,20080929,000000,7.42,7.58,5.77,5.96,289898,0
+DHX.US,D,20080930,000000,6.05,7.45,5.76,7.1,452047,0
+DHX.US,D,20081001,000000,7,7.02,6.6,6.63,162128,0
+DHX.US,D,20081002,000000,6.61,6.84,6.48,6.6,97786,0
+DHX.US,D,20081003,000000,6.51,7.05,6.13,6.51,144834,0
+DHX.US,D,20081006,000000,6.37,6.43,5.61,6.05,101157,0
+DHX.US,D,20081007,000000,6.12,6.12,5.63,5.95,144328,0
+DHX.US,D,20081008,000000,5.85,6.06,5.7,5.97,240679,0
+DHX.US,D,20081009,000000,6.11,6.24,5.73,5.97,194465,0
+DHX.US,D,20081010,000000,5.89,6.41,5.37,6.31,115868,0
+DHX.US,D,20081013,000000,6.59,6.84,6.21,6.68,117506,0
+DHX.US,D,20081014,000000,6.87,6.87,6.08,6.32,92300,0
+DHX.US,D,20081015,000000,6.41,6.41,5.33,5.33,35792,0
+DHX.US,D,20081016,000000,5.33,5.82,4.91,5.8,72187,0
+DHX.US,D,20081017,000000,5.54,5.94,5.25,5.34,113164,0
+DHX.US,D,20081020,000000,5.42,5.62,5.38,5.62,47400,0
+DHX.US,D,20081021,000000,5.62,5.88,5.5,5.65,45676,0
+DHX.US,D,20081022,000000,5.43,5.43,4.27,4.55,344617,0
+DHX.US,D,20081023,000000,4.74,4.76,3.38,3.57,269767,0
+DHX.US,D,20081024,000000,3.23,3.7,3.23,3.56,167164,0
+DHX.US,D,20081027,000000,3.48,3.7,3.41,3.47,96274,0
+DHX.US,D,20081028,000000,3.47,3.73,3.27,3.73,133283,0
+DHX.US,D,20081029,000000,3.76,3.78,3.52,3.62,195186,0
+DHX.US,D,20081030,000000,3.7,3.79,3.56,3.78,95298,0
+DHX.US,D,20081031,000000,3.75,4.19,3.67,4.06,292509,0
+DHX.US,D,20081103,000000,4.08,4.36,4.03,4.14,128089,0
+DHX.US,D,20081104,000000,4.16,4.37,4.04,4.04,98372,0
+DHX.US,D,20081105,000000,4,4.19,3.95,4.02,119498,0
+DHX.US,D,20081106,000000,4,4.23,3.72,3.9,245535,0
+DHX.US,D,20081107,000000,3.94,4.05,3.74,3.77,182565,0
+DHX.US,D,20081110,000000,3.83,4.02,3.71,3.71,76022,0
+DHX.US,D,20081111,000000,3.68,3.9,3.63,3.63,81757,0
+DHX.US,D,20081112,000000,3.64,3.74,3.21,3.49,54642,0
+DHX.US,D,20081113,000000,3.5,3.88,3.2,3.85,68238,0
+DHX.US,D,20081114,000000,3.77,3.87,3.42,3.44,32275,0
+DHX.US,D,20081117,000000,3.42,3.45,3.22,3.44,34714,0
+DHX.US,D,20081118,000000,3.47,3.47,2.94,3.04,120402,0
+DHX.US,D,20081119,000000,3.04,3.27,2.83,2.97,105330,0
+DHX.US,D,20081120,000000,2.96,3.44,2.82,2.99,195617,0
+DHX.US,D,20081121,000000,3.05,3.07,2.68,2.78,242387,0
+DHX.US,D,20081124,000000,2.84,3.13,2.76,2.83,112754,0
+DHX.US,D,20081125,000000,2.85,3.03,2.75,3.03,84199,0
+DHX.US,D,20081126,000000,2.99,3.16,2.81,2.98,105722,0
+DHX.US,D,20081128,000000,2.95,3.19,2.9,3.19,8500,0
+DHX.US,D,20081201,000000,3.08,3.09,2.62,2.65,402770,0
+DHX.US,D,20081202,000000,2.71,2.82,2.36,2.62,514681,0
+DHX.US,D,20081203,000000,2.55,2.91,2.54,2.63,78966,0
+DHX.US,D,20081204,000000,2.58,2.8,2.45,2.74,129413,0
+DHX.US,D,20081205,000000,2.71,2.77,2.54,2.75,122548,0
+DHX.US,D,20081208,000000,2.81,3.06,2.54,3.06,114675,0
+DHX.US,D,20081209,000000,3.06,3.39,2.84,3.02,107177,0
+DHX.US,D,20081210,000000,3.04,3.38,3.04,3.11,39341,0
+DHX.US,D,20081211,000000,3.05,3.19,2.98,2.98,46800,0
+DHX.US,D,20081212,000000,2.94,3.33,2.92,3.33,64226,0
+DHX.US,D,20081215,000000,3.34,3.35,3.04,3.05,47500,0
+DHX.US,D,20081216,000000,3.09,3.42,3.03,3.32,81729,0
+DHX.US,D,20081217,000000,3.3,3.52,3.26,3.35,55665,0
+DHX.US,D,20081218,000000,3.35,3.56,3.24,3.39,183770,0
+DHX.US,D,20081219,000000,3.51,3.98,3.51,3.73,154143,0
+DHX.US,D,20081222,000000,3.79,3.9,3.55,3.7,110228,0
+DHX.US,D,20081223,000000,3.77,3.93,3.76,3.82,38245,0
+DHX.US,D,20081224,000000,3.83,4.33,3.78,4.12,133974,0
+DHX.US,D,20081226,000000,4.13,4.23,3.66,3.81,51223,0
+DHX.US,D,20081229,000000,3.82,3.83,3.4,3.46,75847,0
+DHX.US,D,20081230,000000,3.51,4.11,3.2,4.11,313948,0
+DHX.US,D,20081231,000000,4.07,4.29,3.98,4.08,104973,0
+DHX.US,D,20090102,000000,4.06,4.33,3.99,4.01,134140,0
+DHX.US,D,20090105,000000,3.99,3.99,3.19,3.87,121401,0
+DHX.US,D,20090106,000000,3.92,4.76,3.89,4.4,89813,0
+DHX.US,D,20090107,000000,4.31,4.31,3.45,3.62,101421,0
+DHX.US,D,20090108,000000,3.71,4.07,3.46,3.57,118586,0
+DHX.US,D,20090109,000000,3.58,3.59,3.25,3.39,135231,0
+DHX.US,D,20090112,000000,3.42,3.62,3.25,3.28,31100,0
+DHX.US,D,20090113,000000,3.28,3.46,3.24,3.3,319357,0
+DHX.US,D,20090114,000000,3.24,3.37,3.12,3.24,156467,0
+DHX.US,D,20090115,000000,3.23,3.37,3.1,3.25,136826,0
+DHX.US,D,20090116,000000,3.21,3.36,3.13,3.22,99273,0
+DHX.US,D,20090120,000000,3.13,3.18,3.05,3.1,68801,0
+DHX.US,D,20090121,000000,3.15,3.27,3.08,3.19,81498,0
+DHX.US,D,20090122,000000,3.15,3.32,3.08,3.25,40175,0
+DHX.US,D,20090123,000000,3.1,3.18,2.91,2.91,57637,0
+DHX.US,D,20090126,000000,2.95,3,2.71,2.77,609809,0
+DHX.US,D,20090127,000000,2.79,2.87,2.78,2.85,65116,0
+DHX.US,D,20090128,000000,2.85,3.05,2.72,2.98,396408,0
+DHX.US,D,20090129,000000,2.96,3.01,2.77,2.8,401526,0
+DHX.US,D,20090130,000000,2.86,2.89,2.65,2.86,270543,0
+DHX.US,D,20090202,000000,2.83,3.01,2.78,2.99,265186,0
+DHX.US,D,20090203,000000,2.98,3.08,2.81,2.86,134445,0
+DHX.US,D,20090204,000000,2.56,2.96,2.36,2.88,105700,0
+DHX.US,D,20090205,000000,2.5,2.98,2.35,2.95,139104,0
+DHX.US,D,20090206,000000,2.93,3.53,2.86,3.21,144079,0
+DHX.US,D,20090209,000000,3.17,3.17,2.77,2.88,117038,0
+DHX.US,D,20090210,000000,2.87,2.94,2.73,2.75,81856,0
+DHX.US,D,20090211,000000,2.76,2.77,2.74,2.75,33218,0
+DHX.US,D,20090212,000000,2.75,2.9,2.61,2.88,62395,0
+DHX.US,D,20090213,000000,2.87,2.95,2.82,2.83,13500,0
+DHX.US,D,20090217,000000,2.7,2.7,2.59,2.59,82388,0
+DHX.US,D,20090218,000000,2.61,2.83,2.5,2.75,80339,0
+DHX.US,D,20090219,000000,2.77,2.8,2.66,2.67,40575,0
+DHX.US,D,20090220,000000,2.62,2.62,2.44,2.53,104875,0
+DHX.US,D,20090223,000000,2.54,2.54,2.39,2.42,106907,0
+DHX.US,D,20090224,000000,2.5,2.53,2.31,2.46,131906,0
+DHX.US,D,20090225,000000,2.47,2.5,2.38,2.39,68763,0
+DHX.US,D,20090226,000000,2.49,2.5,2.28,2.32,121812,0
+DHX.US,D,20090227,000000,2.33,2.52,2.32,2.37,95488,0
+DHX.US,D,20090302,000000,2.34,2.34,2.2,2.24,115258,0
+DHX.US,D,20090303,000000,2.29,2.31,2.21,2.25,113739,0
+DHX.US,D,20090304,000000,2.25,2.27,2.17,2.22,81169,0
+DHX.US,D,20090305,000000,2.15,2.18,2.1,2.12,59563,0
+DHX.US,D,20090306,000000,2.14,2.23,2.11,2.23,39396,0
+DHX.US,D,20090309,000000,2.23,2.24,2.14,2.15,34900,0
+DHX.US,D,20090310,000000,2.21,2.36,2.2,2.29,50338,0
+DHX.US,D,20090311,000000,2.27,2.39,2.16,2.16,45712,0
+DHX.US,D,20090312,000000,2.16,2.39,2.16,2.38,59097,0
+DHX.US,D,20090313,000000,2.38,2.51,2.26,2.42,78825,0
+DHX.US,D,20090316,000000,2.45,2.56,2.43,2.49,51153,0
+DHX.US,D,20090317,000000,2.48,2.64,2.4,2.64,29522,0
+DHX.US,D,20090318,000000,2.61,2.82,2.43,2.73,46288,0
+DHX.US,D,20090319,000000,2.77,2.82,2.56,2.71,16471,0
+DHX.US,D,20090320,000000,2.74,2.74,2.49,2.52,48440,0
+DHX.US,D,20090323,000000,2.61,2.9,2.6,2.9,48890,0
+DHX.US,D,20090324,000000,2.85,2.95,2.75,2.77,31139,0
+DHX.US,D,20090325,000000,2.81,2.92,2.58,2.73,33324,0
+DHX.US,D,20090326,000000,2.77,3.09,2.72,2.98,71839,0
+DHX.US,D,20090327,000000,2.92,3.05,2.75,2.78,22720,0
+DHX.US,D,20090330,000000,2.77,2.77,2.54,2.63,22594,0
+DHX.US,D,20090331,000000,2.7,2.79,2.51,2.78,43391,0
+DHX.US,D,20090401,000000,2.7,3.02,2.67,2.89,56378,0
+DHX.US,D,20090402,000000,2.96,3.25,2.9,2.99,68315,0
+DHX.US,D,20090403,000000,2.99,3.04,2.93,3.04,17800,0
+DHX.US,D,20090406,000000,2.98,2.98,2.84,2.89,35584,0
+DHX.US,D,20090407,000000,2.89,2.92,2.82,2.82,50073,0
+DHX.US,D,20090408,000000,2.88,2.92,2.84,2.92,18887,0
+DHX.US,D,20090409,000000,2.99,3.09,2.89,3.03,100036,0
+DHX.US,D,20090413,000000,3.01,3.29,3.01,3.23,290848,0
+DHX.US,D,20090414,000000,3.16,3.16,3,3.06,108940,0
+DHX.US,D,20090415,000000,3.03,3.2,3.03,3.2,159488,0
+DHX.US,D,20090416,000000,3.22,3.23,3.05,3.21,85455,0
+DHX.US,D,20090417,000000,3.22,3.24,3.1,3.22,76342,0
+DHX.US,D,20090420,000000,3.12,3.16,3,3.03,51304,0
+DHX.US,D,20090421,000000,3.03,3.18,3.03,3.16,23807,0
+DHX.US,D,20090422,000000,3.12,3.72,3.08,3.72,950301,0
+DHX.US,D,20090423,000000,3.71,4.15,3.5,3.9,279820,0
+DHX.US,D,20090424,000000,3.92,4,3.81,3.97,88240,0
+DHX.US,D,20090427,000000,3.87,3.98,3.69,3.69,48731,0
+DHX.US,D,20090428,000000,3.69,3.69,3.37,3.65,40109,0
+DHX.US,D,20090429,000000,3.66,3.95,3.65,3.93,51984,0
+DHX.US,D,20090430,000000,3.95,4.03,3.91,3.94,53378,0
+DHX.US,D,20090501,000000,3.95,4.01,3.87,3.95,33690,0
+DHX.US,D,20090504,000000,4,4.04,3.69,4.01,43491,0
+DHX.US,D,20090505,000000,4,4.06,3.9,3.94,84785,0
+DHX.US,D,20090506,000000,4,4.05,3.88,3.98,83622,0
+DHX.US,D,20090507,000000,4.04,4.08,3.78,3.85,48263,0
+DHX.US,D,20090508,000000,3.92,4.13,3.86,4.1,72978,0
+DHX.US,D,20090511,000000,4.02,4.04,3.88,3.99,100565,0
+DHX.US,D,20090512,000000,4.05,4.25,3.85,4.2,81205,0
+DHX.US,D,20090513,000000,4.14,4.18,3.94,4.08,99048,0
+DHX.US,D,20090514,000000,4.09,4.11,3.98,4,126712,0
+DHX.US,D,20090515,000000,4,4.05,3.93,3.97,101467,0
+DHX.US,D,20090518,000000,4.03,4.16,4.03,4.16,56346,0
+DHX.US,D,20090519,000000,4.08,4.33,4.08,4.29,88748,0
+DHX.US,D,20090520,000000,4.34,4.41,4.25,4.31,109195,0
+DHX.US,D,20090521,000000,4.28,4.28,4.08,4.15,56902,0
+DHX.US,D,20090522,000000,4.16,4.27,4.16,4.23,31818,0
+DHX.US,D,20090526,000000,4.17,4.4,4.14,4.38,91546,0
+DHX.US,D,20090527,000000,4.35,4.46,4.29,4.35,126575,0
+DHX.US,D,20090528,000000,4.4,4.5,4.31,4.47,197422,0
+DHX.US,D,20090529,000000,4.46,4.75,4.44,4.75,277156,0
+DHX.US,D,20090601,000000,4.82,5.08,4.72,5.04,74469,0
+DHX.US,D,20090602,000000,5,5.15,4.99,5.13,68360,0
+DHX.US,D,20090603,000000,5.06,5.12,4.92,5.04,73653,0
+DHX.US,D,20090604,000000,5.09,5.09,4.88,4.98,130397,0
+DHX.US,D,20090605,000000,5.01,5.04,4.9,4.96,60718,0
+DHX.US,D,20090608,000000,4.96,4.96,4.84,4.88,60059,0
+DHX.US,D,20090609,000000,4.91,4.94,4.75,4.86,84868,0
+DHX.US,D,20090610,000000,4.89,4.94,4.66,4.68,352134,0
+DHX.US,D,20090611,000000,4.7,4.82,4.67,4.76,44136,0
+DHX.US,D,20090612,000000,4.69,4.89,4.66,4.86,90575,0
+DHX.US,D,20090615,000000,4.75,5,4.75,4.9,189557,0
+DHX.US,D,20090616,000000,4.97,4.97,4.85,4.92,151124,0
+DHX.US,D,20090617,000000,4.91,5.04,4.9,4.95,275004,0
+DHX.US,D,20090618,000000,4.93,5.28,4.88,5.02,129286,0
+DHX.US,D,20090619,000000,5.06,5.3,5.02,5.3,231348,0
+DHX.US,D,20090622,000000,5.19,5.21,4.87,4.92,80989,0
+DHX.US,D,20090623,000000,4.92,4.93,4.82,4.9,66201,0
+DHX.US,D,20090624,000000,4.91,4.92,4.79,4.85,44516,0
+DHX.US,D,20090625,000000,4.8,4.83,4.75,4.8,45499,0
+DHX.US,D,20090626,000000,4.78,4.95,4.75,4.9,218208,0
+DHX.US,D,20090629,000000,4.9,4.9,4.74,4.83,20779,0
+DHX.US,D,20090630,000000,4.83,4.83,4.65,4.65,94151,0
+DHX.US,D,20090701,000000,4.65,4.79,4.65,4.7,80113,0
+DHX.US,D,20090702,000000,4.61,4.61,4.53,4.56,36916,0
+DHX.US,D,20090706,000000,4.55,4.56,4.29,4.33,69989,0
+DHX.US,D,20090707,000000,4.32,4.36,4.2,4.2,44417,0
+DHX.US,D,20090708,000000,4.21,4.34,4.05,4.21,61242,0
+DHX.US,D,20090709,000000,4.24,4.25,4.02,4.07,50875,0
+DHX.US,D,20090710,000000,4.03,4.17,3.89,4,90961,0
+DHX.US,D,20090713,000000,4,4.25,3.98,4.22,54649,0
+DHX.US,D,20090714,000000,4.2,4.27,4.09,4.25,44537,0
+DHX.US,D,20090715,000000,4.25,4.44,4.25,4.4,45302,0
+DHX.US,D,20090716,000000,4.36,4.36,4.25,4.31,34150,0
+DHX.US,D,20090717,000000,4.32,4.37,4.27,4.31,20000,0
+DHX.US,D,20090720,000000,4.31,4.33,4.22,4.28,25787,0
+DHX.US,D,20090721,000000,4.28,4.3,4.18,4.27,18398,0
+DHX.US,D,20090722,000000,4.27,4.33,4.25,4.31,30577,0
+DHX.US,D,20090723,000000,4.3,4.41,4.21,4.41,88660,0
+DHX.US,D,20090724,000000,4.4,4.65,4.24,4.51,78044,0
+DHX.US,D,20090727,000000,4.51,4.65,4.32,4.65,114096,0
+DHX.US,D,20090728,000000,4.65,4.7,4.53,4.65,62008,0
+DHX.US,D,20090729,000000,4.55,4.67,4.55,4.62,76829,0
+DHX.US,D,20090730,000000,4.68,4.73,4.61,4.69,54768,0
+DHX.US,D,20090731,000000,4.69,4.77,4.63,4.7,117116,0
+DHX.US,D,20090803,000000,4.75,4.75,4.47,4.73,115188,0
+DHX.US,D,20090804,000000,4.72,4.72,4.65,4.69,37838,0
+DHX.US,D,20090805,000000,4.69,4.72,4.64,4.68,44370,0
+DHX.US,D,20090806,000000,4.68,4.72,4.61,4.61,54568,0
+DHX.US,D,20090807,000000,4.69,5.04,4.6,5.02,63177,0
+DHX.US,D,20090810,000000,4.99,5.14,4.72,5.14,41958,0
+DHX.US,D,20090811,000000,5.14,5.14,5.02,5.05,56028,0
+DHX.US,D,20090812,000000,5.05,5.84,5,5.63,105990,0
+DHX.US,D,20090813,000000,5.67,5.67,5.39,5.4,41595,0
+DHX.US,D,20090814,000000,5.4,5.4,5.15,5.35,54488,0
+DHX.US,D,20090817,000000,5.25,5.36,5.09,5.3,57668,0
+DHX.US,D,20090818,000000,5.28,5.54,5.25,5.39,55599,0
+DHX.US,D,20090819,000000,5.35,5.35,5.13,5.22,48777,0
+DHX.US,D,20090820,000000,5.22,5.22,5.09,5.17,29949,0
+DHX.US,D,20090821,000000,5.23,5.33,5.18,5.26,101180,0
+DHX.US,D,20090824,000000,5.26,5.29,5.14,5.25,34650,0
+DHX.US,D,20090825,000000,5.26,5.42,5.17,5.37,30693,0
+DHX.US,D,20090826,000000,5.37,5.8,5.3,5.67,94813,0
+DHX.US,D,20090827,000000,5.7,5.75,5.45,5.75,80065,0
+DHX.US,D,20090828,000000,5.78,5.94,5.65,5.85,119974,0
+DHX.US,D,20090831,000000,5.82,5.95,5.63,5.85,49613,0
+DHX.US,D,20090901,000000,5.83,6.09,5.72,5.84,218516,0
+DHX.US,D,20090902,000000,5.88,6.01,5.7,5.96,134105,0
+DHX.US,D,20090903,000000,5.97,6.07,5.91,6.03,62313,0
+DHX.US,D,20090904,000000,6.03,6.09,5.92,6.01,40394,0
+DHX.US,D,20090908,000000,6.01,6.17,6.01,6.14,253454,0
+DHX.US,D,20090909,000000,6.14,6.21,6.05,6.12,65747,0
+DHX.US,D,20090910,000000,6.12,6.21,6.1,6.2,87642,0
+DHX.US,D,20090911,000000,6.2,6.42,6.16,6.22,38257,0
+DHX.US,D,20090914,000000,6.21,6.36,6.06,6.32,53713,0
+DHX.US,D,20090915,000000,6.29,6.4,6.25,6.32,34149,0
+DHX.US,D,20090916,000000,6.33,6.49,6.25,6.49,31413,0
+DHX.US,D,20090917,000000,6.5,6.6,6.44,6.5,75391,0
+DHX.US,D,20090918,000000,6.51,6.9,6.49,6.78,122815,0
+DHX.US,D,20090921,000000,6.7,6.7,6.53,6.65,20244,0
+DHX.US,D,20090922,000000,6.72,6.8,6.67,6.8,22244,0
+DHX.US,D,20090923,000000,6.8,6.97,6.76,6.78,78139,0
+DHX.US,D,20090924,000000,6.79,6.79,6.58,6.62,36829,0
+DHX.US,D,20090925,000000,6.69,6.69,6.53,6.57,17838,0
+DHX.US,D,20090928,000000,6.61,6.92,6.54,6.75,69898,0
+DHX.US,D,20090929,000000,6.62,6.74,6.48,6.56,49585,0
+DHX.US,D,20090930,000000,6.58,6.62,6.37,6.56,41895,0
+DHX.US,D,20091001,000000,6.55,6.61,6.25,6.28,37741,0
+DHX.US,D,20091002,000000,6.05,6.16,5.97,6.09,23949,0
+DHX.US,D,20091005,000000,6.12,6.12,5.77,5.83,47934,0
+DHX.US,D,20091006,000000,5.84,6.7,5.8,6.4,138209,0
+DHX.US,D,20091007,000000,6.4,6.44,6.31,6.4,19285,0
+DHX.US,D,20091008,000000,6.41,6.41,6.2,6.34,68636,0
+DHX.US,D,20091009,000000,6.33,6.42,6.32,6.39,49437,0
+DHX.US,D,20091012,000000,6.39,6.52,6.37,6.43,36284,0
+DHX.US,D,20091013,000000,6.44,6.44,6.22,6.31,27839,0
+DHX.US,D,20091014,000000,6.36,6.72,6.36,6.69,55424,0
+DHX.US,D,20091015,000000,6.66,6.82,6.62,6.71,57300,0
+DHX.US,D,20091016,000000,6.66,6.67,6.53,6.53,35902,0
+DHX.US,D,20091019,000000,6.57,6.63,6.51,6.62,26748,0
+DHX.US,D,20091020,000000,6.61,6.62,6.38,6.45,48658,0
+DHX.US,D,20091021,000000,6.65,7.13,6.64,6.77,124530,0
+DHX.US,D,20091022,000000,6.98,7,6.85,6.95,76585,0
+DHX.US,D,20091023,000000,6.98,7,6.8,6.8,46101,0
+DHX.US,D,20091026,000000,6.86,6.89,6.68,6.72,152568,0
+DHX.US,D,20091027,000000,6.75,6.79,6.6,6.64,18660,0
+DHX.US,D,20091028,000000,6.63,6.63,6.26,6.33,79904,0
+DHX.US,D,20091029,000000,6.37,6.54,6.23,6.29,59403,0
+DHX.US,D,20091030,000000,6.23,6.27,6.01,6.01,79315,0
+DHX.US,D,20091102,000000,6.02,6.14,5.89,6.05,137497,0
+DHX.US,D,20091103,000000,6.01,6.04,5.95,5.98,203564,0
+DHX.US,D,20091104,000000,5.96,6.08,5.95,5.97,45009,0
+DHX.US,D,20091105,000000,6.03,6.3,6.02,6.18,302403,0
+DHX.US,D,20091106,000000,6.14,6.16,6.01,6.07,37124,0
+DHX.US,D,20091109,000000,6.14,6.28,6.09,6.14,37655,0
+DHX.US,D,20091110,000000,6.1,6.2,6.02,6.05,19096,0
+DHX.US,D,20091111,000000,6.11,6.2,6.07,6.18,60312,0
+DHX.US,D,20091112,000000,6.18,6.23,6.01,6.06,49350,0
+DHX.US,D,20091113,000000,6.1,6.17,6.01,6.12,19255,0
+DHX.US,D,20091116,000000,6.19,6.33,6.09,6.2,298619,0
+DHX.US,D,20091117,000000,6.2,6.29,6,6.02,46044,0
+DHX.US,D,20091118,000000,6.01,6.14,5.55,5.88,166552,0
+DHX.US,D,20091119,000000,5.85,5.93,5.74,5.79,145015,0
+DHX.US,D,20091120,000000,5.75,5.95,5.7,5.74,105013,0
+DHX.US,D,20091123,000000,5.8,5.88,5.64,5.77,361607,0
+DHX.US,D,20091124,000000,5.76,5.76,5.52,5.65,91055,0
+DHX.US,D,20091125,000000,5.66,5.72,5.52,5.6,92267,0
+DHX.US,D,20091127,000000,5.44,5.57,5.38,5.41,44361,0
+DHX.US,D,20091130,000000,5.4,5.46,5.22,5.38,237698,0
+DHX.US,D,20091201,000000,5.44,5.66,5.27,5.38,303571,0
+DHX.US,D,20091202,000000,5.4,5.53,5.38,5.5,122823,0
+DHX.US,D,20091203,000000,5.5,5.68,5.5,5.54,621462,0
+DHX.US,D,20091204,000000,5.68,6.06,5.68,6.06,387156,0
+DHX.US,D,20091207,000000,6.05,6.14,5.98,5.99,137899,0
+DHX.US,D,20091208,000000,5.98,6.01,5.73,5.9,69509,0
+DHX.US,D,20091209,000000,5.9,5.92,5.78,5.89,70500,0
+DHX.US,D,20091210,000000,5.93,6.04,5.85,5.94,183129,0
+DHX.US,D,20091211,000000,5.99,6.13,5.91,5.98,179050,0
+DHX.US,D,20091214,000000,5.99,6.02,5.95,6.02,67502,0
+DHX.US,D,20091215,000000,6.02,6.15,5.98,5.99,95520,0
+DHX.US,D,20091216,000000,6.04,6.1,6,6.06,55317,0
+DHX.US,D,20091217,000000,6.04,6.06,5.89,6.02,40085,0
+DHX.US,D,20091218,000000,6.12,6.16,5.99,6.16,201402,0
+DHX.US,D,20091221,000000,6.18,6.24,6.06,6.19,45335,0
+DHX.US,D,20091222,000000,6.18,6.25,6.07,6.22,45845,0
+DHX.US,D,20091223,000000,6.24,6.3,6.03,6.26,32148,0
+DHX.US,D,20091224,000000,6.27,6.36,6.07,6.36,37971,0
+DHX.US,D,20091228,000000,6.35,6.58,6.32,6.56,41343,0
+DHX.US,D,20091229,000000,6.56,6.81,6.43,6.58,98734,0
+DHX.US,D,20091230,000000,6.56,6.71,6.45,6.62,68359,0
+DHX.US,D,20091231,000000,6.64,6.68,6.53,6.55,42979,0
+DHX.US,D,20100104,000000,6.66,6.68,6.52,6.64,56971,0
+DHX.US,D,20100105,000000,6.65,6.65,6.1,6.41,99750,0
+DHX.US,D,20100106,000000,6.41,6.55,6.31,6.51,79789,0
+DHX.US,D,20100107,000000,6.51,6.53,6.18,6.44,58667,0
+DHX.US,D,20100108,000000,6.4,6.55,6.35,6.5,33518,0
+DHX.US,D,20100111,000000,6.52,6.58,6.45,6.5,107532,0
+DHX.US,D,20100112,000000,6.47,6.59,6.44,6.45,39825,0
+DHX.US,D,20100113,000000,6.46,6.46,6.1,6.34,89737,0
+DHX.US,D,20100114,000000,6.34,7.03,6.34,6.96,103083,0
+DHX.US,D,20100115,000000,7,7.03,6.55,6.57,117122,0
+DHX.US,D,20100119,000000,6.57,6.65,6.53,6.56,39020,0
+DHX.US,D,20100120,000000,6.49,6.5,6.16,6.46,95891,0
+DHX.US,D,20100121,000000,6.45,6.51,6.18,6.2,36294,0
+DHX.US,D,20100122,000000,6.19,6.19,5.93,5.96,65152,0
+DHX.US,D,20100125,000000,6,6.1,5.92,6.06,37600,0
+DHX.US,D,20100126,000000,6.06,6.1,6,6,29861,0
+DHX.US,D,20100127,000000,5.95,6.09,5.93,6.01,37168,0
+DHX.US,D,20100128,000000,6,6.02,5.81,5.81,58070,0
+DHX.US,D,20100129,000000,5.82,5.93,5.55,5.71,61339,0
+DHX.US,D,20100201,000000,5.72,6.06,5.68,5.9,40359,0
+DHX.US,D,20100202,000000,5.99,6.58,5.96,6.46,146369,0
+DHX.US,D,20100203,000000,6.46,6.55,6.38,6.48,67891,0
+DHX.US,D,20100204,000000,6.42,6.45,5.97,6.05,57342,0
+DHX.US,D,20100205,000000,6.06,6.17,5.9,6.14,35957,0
+DHX.US,D,20100208,000000,6.12,6.22,6.05,6.08,41573,0
+DHX.US,D,20100209,000000,6.16,6.21,6.09,6.1,68438,0
+DHX.US,D,20100210,000000,6.03,6.11,5.95,6.08,186782,0
+DHX.US,D,20100211,000000,6.04,6.19,5.99,6.17,41535,0
+DHX.US,D,20100212,000000,6.12,6.34,6.12,6.31,26914,0
+DHX.US,D,20100216,000000,6.21,6.26,6.1,6.17,40122,0
+DHX.US,D,20100217,000000,6.23,6.23,5.98,6.1,56430,0
+DHX.US,D,20100218,000000,6.1,6.51,6,6.5,55210,0
+DHX.US,D,20100219,000000,6.5,6.52,6.4,6.47,33557,0
+DHX.US,D,20100222,000000,6.81,6.81,6.54,6.62,114875,0
+DHX.US,D,20100223,000000,6.55,6.65,6.33,6.61,93167,0
+DHX.US,D,20100224,000000,6.52,6.64,6.39,6.62,52401,0
+DHX.US,D,20100225,000000,6.52,6.59,6.29,6.58,25205,0
+DHX.US,D,20100226,000000,6.57,6.68,6.46,6.6,51845,0
+DHX.US,D,20100301,000000,7.23,7.23,6.61,6.85,226273,0
+DHX.US,D,20100302,000000,6.88,6.99,6.81,6.86,55787,0
+DHX.US,D,20100303,000000,6.89,6.94,6.61,6.85,74450,0
+DHX.US,D,20100304,000000,6.85,7.01,6.79,7,25853,0
+DHX.US,D,20100305,000000,7.02,7.67,7,7.61,149419,0
+DHX.US,D,20100308,000000,7.54,7.6,7.35,7.52,99091,0
+DHX.US,D,20100309,000000,7.51,7.71,7.5,7.7,61973,0
+DHX.US,D,20100310,000000,7.68,7.77,7.54,7.64,40450,0
+DHX.US,D,20100311,000000,7.65,7.72,7.46,7.71,48859,0
+DHX.US,D,20100312,000000,7.69,7.77,7.69,7.71,24561,0
+DHX.US,D,20100315,000000,7.72,7.73,7.42,7.7,91016,0
+DHX.US,D,20100316,000000,7.68,7.68,7.47,7.61,30328,0
+DHX.US,D,20100317,000000,7.61,7.71,7.6,7.69,29764,0
+DHX.US,D,20100318,000000,7.73,7.83,7.67,7.67,35909,0
+DHX.US,D,20100319,000000,7.72,7.72,7.4,7.6,99628,0
+DHX.US,D,20100322,000000,7.52,7.7,7.38,7.58,182084,0
+DHX.US,D,20100323,000000,7.56,7.62,7.43,7.43,39930,0
+DHX.US,D,20100324,000000,7.41,7.42,7.22,7.22,35680,0
+DHX.US,D,20100325,000000,7.29,7.3,7.21,7.21,23867,0
+DHX.US,D,20100326,000000,7.22,7.43,7.18,7.21,47656,0
+DHX.US,D,20100329,000000,7.25,7.36,7.09,7.2,65289,0
+DHX.US,D,20100330,000000,7.23,7.5,7.19,7.47,25015,0
+DHX.US,D,20100331,000000,7.42,7.6,7.42,7.6,102433,0
+DHX.US,D,20100401,000000,7.6,7.87,7.6,7.75,47761,0
+DHX.US,D,20100405,000000,7.75,7.79,7.63,7.75,55586,0
+DHX.US,D,20100406,000000,7.73,7.95,7.67,7.8,62627,0
+DHX.US,D,20100407,000000,7.72,7.78,7.63,7.76,36488,0
+DHX.US,D,20100408,000000,7.76,7.8,7.61,7.74,52810,0
+DHX.US,D,20100409,000000,7.75,7.84,7.74,7.82,56161,0
+DHX.US,D,20100412,000000,7.85,7.98,7.81,7.96,77579,0
+DHX.US,D,20100413,000000,7.97,8.05,7.9,8,99584,0
+DHX.US,D,20100414,000000,8.02,8.5,8.01,8.5,173741,0
+DHX.US,D,20100415,000000,8.5,8.61,8.45,8.5,111493,0
+DHX.US,D,20100416,000000,8.4,8.57,8.4,8.48,130047,0
+DHX.US,D,20100419,000000,8.38,8.44,8.14,8.22,101708,0
+DHX.US,D,20100420,000000,8.23,8.43,8.18,8.43,91605,0
+DHX.US,D,20100421,000000,8.5,8.53,8.23,8.33,87218,0
+DHX.US,D,20100422,000000,8.22,8.4,8.13,8.39,68216,0
+DHX.US,D,20100423,000000,8.42,8.48,8.21,8.42,65262,0
+DHX.US,D,20100426,000000,8.44,8.48,8.39,8.41,19556,0
+DHX.US,D,20100427,000000,8.35,8.5,8.26,8.32,95453,0
+DHX.US,D,20100428,000000,8.4,9.7,8.39,9.03,157154,0
+DHX.US,D,20100429,000000,9.29,9.5,9,9.31,144981,0
+DHX.US,D,20100430,000000,9.1,9.23,8.61,8.67,124801,0
+DHX.US,D,20100503,000000,8.69,8.87,8.59,8.72,104370,0
+DHX.US,D,20100504,000000,8.64,8.7,8.41,8.56,99596,0
+DHX.US,D,20100505,000000,8.42,8.65,8.42,8.6,48752,0
+DHX.US,D,20100506,000000,8.52,8.71,8.2,8.43,144705,0
+DHX.US,D,20100507,000000,8.39,8.41,8.19,8.37,239309,0
+DHX.US,D,20100510,000000,8.85,8.85,8.54,8.76,88941,0
+DHX.US,D,20100511,000000,8.65,9.06,8.65,9.02,96088,0
+DHX.US,D,20100512,000000,9.07,9.25,8.98,9.12,96149,0
+DHX.US,D,20100513,000000,9.12,9.14,8.7,8.82,110464,0
+DHX.US,D,20100514,000000,8.73,8.77,8.46,8.63,126253,0
+DHX.US,D,20100517,000000,8.67,8.83,8.45,8.67,65650,0
+DHX.US,D,20100518,000000,8.77,8.89,8.49,8.57,61203,0
+DHX.US,D,20100519,000000,8.52,8.6,8.31,8.52,146728,0
+DHX.US,D,20100520,000000,8.3,8.31,7.89,7.93,114548,0
+DHX.US,D,20100521,000000,7.78,7.99,7.59,7.59,339535,0
+DHX.US,D,20100524,000000,7.6,7.99,7.51,7.81,107435,0
+DHX.US,D,20100525,000000,7.52,7.8,7.5,7.78,90854,0
+DHX.US,D,20100526,000000,7.85,8.15,7.85,7.95,71580,0
+DHX.US,D,20100527,000000,8.15,8.22,7.85,7.96,59959,0
+DHX.US,D,20100528,000000,7.92,8,7.86,7.92,77639,0
+DHX.US,D,20100601,000000,8.02,8.36,8.02,8.23,190654,0
+DHX.US,D,20100602,000000,8.24,8.65,8.02,8.64,717547,0
+DHX.US,D,20100603,000000,8.6,8.64,8.34,8.6,217996,0
+DHX.US,D,20100604,000000,8.4,8.5,8.24,8.27,376282,0
+DHX.US,D,20100607,000000,8.34,8.34,7.73,7.76,100900,0
+DHX.US,D,20100608,000000,7.76,7.76,7.45,7.64,113882,0
+DHX.US,D,20100609,000000,7.74,7.75,7.62,7.68,99190,0
+DHX.US,D,20100610,000000,7.83,7.89,7.63,7.84,88165,0
+DHX.US,D,20100611,000000,7.74,7.86,7.74,7.86,59492,0
+DHX.US,D,20100614,000000,7.92,8.03,7.72,7.77,58813,0
+DHX.US,D,20100615,000000,7.81,7.86,7.72,7.84,99935,0
+DHX.US,D,20100616,000000,7.73,7.84,7.64,7.69,93702,0
+DHX.US,D,20100617,000000,7.69,7.86,7.67,7.71,69535,0
+DHX.US,D,20100618,000000,7.76,7.76,7.63,7.65,81505,0
+DHX.US,D,20100621,000000,7.75,7.82,7.63,7.66,110753,0
+DHX.US,D,20100622,000000,7.67,7.75,7.47,7.48,38726,0
+DHX.US,D,20100623,000000,7.44,7.49,7.28,7.37,27873,0
+DHX.US,D,20100624,000000,7.34,7.51,7.3,7.35,28580,0
+DHX.US,D,20100625,000000,7.36,8.26,7.29,7.71,321422,0
+DHX.US,D,20100628,000000,7.71,7.75,7.61,7.65,58837,0
+DHX.US,D,20100629,000000,7.5,7.5,7.08,7.13,96092,0
+DHX.US,D,20100630,000000,7.11,7.11,6.91,6.92,265162,0
+DHX.US,D,20100701,000000,6.97,7,6.74,6.97,48639,0
+DHX.US,D,20100702,000000,7.04,7.06,6.89,6.94,80649,0
+DHX.US,D,20100706,000000,7.05,7.07,6.81,6.83,81899,0
+DHX.US,D,20100707,000000,6.88,6.93,6.7,6.84,118560,0
+DHX.US,D,20100708,000000,6.88,7.19,6.88,7.18,92942,0
+DHX.US,D,20100709,000000,7.14,7.29,7.14,7.29,15779,0
+DHX.US,D,20100712,000000,7.29,7.34,7.13,7.15,30015,0
+DHX.US,D,20100713,000000,7.27,7.33,7.02,7.29,91134,0
+DHX.US,D,20100714,000000,7.19,7.34,7.18,7.34,41240,0
+DHX.US,D,20100715,000000,7.35,7.35,7.18,7.29,56995,0
+DHX.US,D,20100716,000000,7.25,7.35,7,7,75450,0
+DHX.US,D,20100719,000000,7.04,7.05,6.97,7.03,37916,0
+DHX.US,D,20100720,000000,6.97,7.05,6.93,7.03,61530,0
+DHX.US,D,20100721,000000,7.06,7.06,6.87,6.9,36083,0
+DHX.US,D,20100722,000000,7.02,7.27,6.91,7.23,143743,0
+DHX.US,D,20100723,000000,7.18,7.57,7.16,7.53,112809,0
+DHX.US,D,20100726,000000,7.53,7.96,7.52,7.86,62562,0
+DHX.US,D,20100727,000000,7.88,8.36,7.82,8.31,84696,0
+DHX.US,D,20100728,000000,8.25,8.25,7.89,7.92,111736,0
+DHX.US,D,20100729,000000,8,8.02,7.6,7.83,54971,0
+DHX.US,D,20100730,000000,7.8,8.25,7.8,8.2,54112,0
+DHX.US,D,20100802,000000,8.31,8.4,8.21,8.38,66330,0
+DHX.US,D,20100803,000000,8.37,8.5,8.23,8.33,170433,0
+DHX.US,D,20100804,000000,8.28,8.39,8.17,8.31,49180,0
+DHX.US,D,20100805,000000,8.23,8.29,8.11,8.23,76128,0
+DHX.US,D,20100806,000000,8.15,8.15,7.81,7.93,64084,0
+DHX.US,D,20100809,000000,8.01,8.18,8.01,8.16,55145,0
+DHX.US,D,20100810,000000,8.04,8.13,8,8.01,37052,0
+DHX.US,D,20100811,000000,8,8,7.39,7.42,85600,0
+DHX.US,D,20100812,000000,7.27,7.43,7.07,7.19,68104,0
+DHX.US,D,20100813,000000,7.14,7.25,6.96,7.15,52791,0
+DHX.US,D,20100816,000000,7.13,7.22,6.86,6.95,33274,0
+DHX.US,D,20100817,000000,7.04,7.1,6.9,7.05,44784,0
+DHX.US,D,20100818,000000,7.06,7.24,6.94,7.16,43578,0
+DHX.US,D,20100819,000000,7.11,7.21,6.99,7,47738,0
+DHX.US,D,20100820,000000,6.99,7.04,6.84,6.93,45397,0
+DHX.US,D,20100823,000000,6.95,7.01,6.7,6.75,29341,0
+DHX.US,D,20100824,000000,6.63,6.8,6.55,6.59,32427,0
+DHX.US,D,20100825,000000,6.56,6.61,6.38,6.56,57025,0
+DHX.US,D,20100826,000000,6.57,6.94,6.57,6.84,39844,0
+DHX.US,D,20100827,000000,6.94,7.14,6.83,7.12,42088,0
+DHX.US,D,20100830,000000,6.99,7.05,6.47,6.49,164159,0
+DHX.US,D,20100831,000000,6.5,6.54,6.11,6.38,611993,0
+DHX.US,D,20100901,000000,6.43,6.79,6.41,6.79,84091,0
+DHX.US,D,20100902,000000,6.76,7.01,6.7,6.95,46762,0
+DHX.US,D,20100903,000000,7.06,7.42,7.06,7.3,153013,0
+DHX.US,D,20100907,000000,7.29,7.32,7,7.01,46640,0
+DHX.US,D,20100908,000000,7.05,7.1,7.01,7.06,21606,0
+DHX.US,D,20100909,000000,7.18,7.24,7,7.11,59973,0
+DHX.US,D,20100910,000000,7.16,7.16,7.08,7.1,219580,0
+DHX.US,D,20100913,000000,7.18,7.37,7.1,7.31,85111,0
+DHX.US,D,20100914,000000,7.27,7.38,7.22,7.31,106698,0
+DHX.US,D,20100915,000000,7.3,7.55,7.17,7.45,64776,0
+DHX.US,D,20100916,000000,7.46,7.54,7.2,7.27,30447,0
+DHX.US,D,20100917,000000,7.38,7.4,7.21,7.27,42641,0
+DHX.US,D,20100920,000000,7.3,7.69,7.14,7.65,72789,0
+DHX.US,D,20100921,000000,7.67,7.77,7.35,7.37,97732,0
+DHX.US,D,20100922,000000,7.33,7.36,7.07,7.26,100547,0
+DHX.US,D,20100923,000000,7.2,7.28,7.1,7.16,92273,0
+DHX.US,D,20100924,000000,7.25,7.9,7.25,7.85,102411,0
+DHX.US,D,20100927,000000,7.87,8.15,7.76,8.09,68967,0
+DHX.US,D,20100928,000000,8.12,8.33,8,8.31,145714,0
+DHX.US,D,20100929,000000,8.25,8.41,8.19,8.41,97358,0
+DHX.US,D,20100930,000000,8.73,8.83,8.35,8.48,159514,0
+DHX.US,D,20101001,000000,8.5,8.71,8.44,8.56,160002,0
+DHX.US,D,20101004,000000,8.51,8.59,8.41,8.52,74296,0
+DHX.US,D,20101005,000000,8.59,9,8.53,8.95,141092,0
+DHX.US,D,20101006,000000,8.95,9.01,8.73,8.9,86984,0
+DHX.US,D,20101007,000000,8.99,9.05,8.8,8.82,66596,0
+DHX.US,D,20101008,000000,8.79,9.23,8.59,9.18,53881,0
+DHX.US,D,20101011,000000,9.18,9.18,8.98,9.06,45157,0
+DHX.US,D,20101012,000000,9,9.12,8.79,9.07,22587,0
+DHX.US,D,20101013,000000,9.08,9.27,8.99,9.12,84334,0
+DHX.US,D,20101014,000000,9.13,9.13,8.8,9,80635,0
+DHX.US,D,20101015,000000,9.15,9.31,9.06,9.11,47971,0
+DHX.US,D,20101018,000000,9.11,9.44,9.01,9.4,36272,0
+DHX.US,D,20101019,000000,9.23,9.31,8.95,9.11,66412,0
+DHX.US,D,20101020,000000,9.17,9.43,9.15,9.37,51000,0
+DHX.US,D,20101021,000000,9.4,9.42,8.9,9.13,48651,0
+DHX.US,D,20101022,000000,9.18,9.33,9.15,9.22,32388,0
+DHX.US,D,20101025,000000,9.29,9.41,9.26,9.3,23202,0
+DHX.US,D,20101026,000000,9.22,9.25,9.12,9.13,36416,0
+DHX.US,D,20101027,000000,9.04,9.15,8.86,9.06,25631,0
+DHX.US,D,20101028,000000,9.17,9.17,8.9,9.05,19691,0
+DHX.US,D,20101029,000000,9,9.17,8.83,9.05,42492,0
+DHX.US,D,20101101,000000,9.05,9.12,8.82,9.04,68838,0
+DHX.US,D,20101102,000000,9.43,10.92,9.28,10.75,417562,0
+DHX.US,D,20101103,000000,10.92,11.36,10.7,10.73,174355,0
+DHX.US,D,20101104,000000,10.7,10.7,9.58,9.72,286749,0
+DHX.US,D,20101105,000000,9.75,10.28,9.62,10.21,144731,0
+DHX.US,D,20101108,000000,10.13,10.67,9.94,10.66,84071,0
+DHX.US,D,20101109,000000,10.65,10.75,10.31,10.42,108389,0
+DHX.US,D,20101110,000000,10.5,10.83,10.32,10.76,187057,0
+DHX.US,D,20101111,000000,10.56,11,10.53,10.76,110638,0
+DHX.US,D,20101112,000000,10.71,11.5,10.71,11.3,161229,0
+DHX.US,D,20101115,000000,11.3,11.39,10.93,10.94,90277,0
+DHX.US,D,20101116,000000,10.81,10.81,10.18,10.3,167736,0
+DHX.US,D,20101117,000000,10.36,10.44,10.01,10.33,96014,0
+DHX.US,D,20101118,000000,10.47,11.04,10.33,10.95,80625,0
+DHX.US,D,20101119,000000,10.92,11.1,10.9,11.02,20531,0
+DHX.US,D,20101122,000000,10.92,10.95,10.75,10.94,37525,0
+DHX.US,D,20101123,000000,10.83,10.95,10.65,10.93,51138,0
+DHX.US,D,20101124,000000,11.05,11.51,11.05,11.51,78437,0
+DHX.US,D,20101126,000000,11.22,11.47,11.13,11.35,42227,0
+DHX.US,D,20101129,000000,11.32,11.83,11.2,11.55,259237,0
+DHX.US,D,20101130,000000,11.38,11.6,11.25,11.3,322461,0
+DHX.US,D,20101201,000000,11.49,11.68,11.35,11.52,87505,0
+DHX.US,D,20101202,000000,11.56,11.6,11.37,11.5,126125,0
+DHX.US,D,20101203,000000,11.45,11.47,10.75,10.96,220472,0
+DHX.US,D,20101206,000000,10.96,11.6,10.86,11.47,333849,0
+DHX.US,D,20101207,000000,11.64,11.8,11.37,11.45,261019,0
+DHX.US,D,20101208,000000,11,11.55,11,11.43,310219,0
+DHX.US,D,20101209,000000,11.4,11.74,11.25,11.62,1089135,0
+DHX.US,D,20101210,000000,11.84,13.63,11.75,13.33,4628381,0
+DHX.US,D,20101213,000000,13.32,13.46,12.87,13.36,536652,0
+DHX.US,D,20101214,000000,13.45,13.5,13.14,13.35,302973,0
+DHX.US,D,20101215,000000,13.56,14.03,13.14,13.54,599467,0
+DHX.US,D,20101216,000000,13.46,14.27,13.17,13.94,688930,0
+DHX.US,D,20101217,000000,13.54,13.88,13.48,13.53,726144,0
+DHX.US,D,20101220,000000,13.62,13.75,13.43,13.69,397550,0
+DHX.US,D,20101221,000000,13.8,14.05,13.73,13.79,177670,0
+DHX.US,D,20101222,000000,13.82,13.86,13.18,13.56,213050,0
+DHX.US,D,20101223,000000,13.61,13.66,13.35,13.62,97602,0
+DHX.US,D,20101227,000000,13.54,13.68,13.35,13.65,178230,0
+DHX.US,D,20101228,000000,13.64,13.9,13.64,13.84,302714,0
+DHX.US,D,20101229,000000,13.9,14.15,13.8,14.08,215499,0
+DHX.US,D,20101230,000000,14.03,14.82,13.82,14.7,237188,0
+DHX.US,D,20101231,000000,14.55,14.6,14.12,14.35,262652,0
+DHX.US,D,20110103,000000,14.54,14.68,14.2,14.54,333199,0
+DHX.US,D,20110104,000000,14.75,14.75,13.7,13.9,424556,0
+DHX.US,D,20110105,000000,13.57,14.69,13.44,14.69,408637,0
+DHX.US,D,20110106,000000,14.68,14.82,14.1,14.25,211499,0
+DHX.US,D,20110107,000000,14.22,14.22,13.73,14.07,232315,0
+DHX.US,D,20110110,000000,14,14.28,13.52,14.17,341043,0
+DHX.US,D,20110111,000000,14.31,14.56,14.2,14.47,214656,0
+DHX.US,D,20110112,000000,14.6,14.6,14.25,14.47,166086,0
+DHX.US,D,20110113,000000,14.49,14.49,14.22,14.46,177186,0
+DHX.US,D,20110114,000000,14.39,14.43,14.09,14.12,158181,0
+DHX.US,D,20110118,000000,14,14.08,13.45,13.73,247800,0
+DHX.US,D,20110119,000000,13.72,13.73,12.98,13.11,402186,0
+DHX.US,D,20110120,000000,13.02,13.13,12.52,12.77,331007,0
+DHX.US,D,20110121,000000,12.8,13.36,12.8,13.27,312263,0
+DHX.US,D,20110124,000000,13.31,13.76,13.3,13.55,200938,0
+DHX.US,D,20110125,000000,13.44,13.96,13.39,13.94,288125,0
+DHX.US,D,20110126,000000,13.95,14.25,13.8,14.12,147289,0
+DHX.US,D,20110127,000000,14.12,14.14,13.34,13.44,221040,0
+DHX.US,D,20110128,000000,13.55,13.55,12.87,12.89,474240,0
+DHX.US,D,20110131,000000,12.93,13.15,12.76,13.06,305656,0
+DHX.US,D,20110201,000000,12.5,15.74,12.27,14.98,2371554,0
+DHX.US,D,20110202,000000,14.99,15.27,14.79,15.2,397682,0
+DHX.US,D,20110203,000000,15.06,15.96,14.92,15.96,525658,0
+DHX.US,D,20110204,000000,15.81,16.14,15.62,16.13,284189,0
+DHX.US,D,20110207,000000,16.07,16.22,15.85,16,425947,0
+DHX.US,D,20110208,000000,16.02,16.04,15.8,16,313208,0
+DHX.US,D,20110209,000000,15.83,16.22,15.76,16.09,260358,0
+DHX.US,D,20110210,000000,15.88,16.1,15.56,15.79,395715,0
+DHX.US,D,20110211,000000,15.76,15.98,15.68,15.78,474063,0
+DHX.US,D,20110214,000000,15.78,15.87,15.54,15.7,237630,0
+DHX.US,D,20110215,000000,15.6,15.78,15.35,15.45,147974,0
+DHX.US,D,20110216,000000,14.75,14.97,14.56,14.62,3168705,0
+DHX.US,D,20110218,000000,14.91,14.93,14.69,14.89,292280,0
+DHX.US,D,20110222,000000,14.77,14.85,14.37,14.46,340403,0
+DHX.US,D,20110223,000000,14.37,14.48,13.65,13.79,456912,0
+DHX.US,D,20110224,000000,13.79,14.08,13.7,13.98,347017,0
+DHX.US,D,20110225,000000,14.05,14.29,13.9,13.95,256221,0
+DHX.US,D,20110228,000000,13.9,14.07,13.63,13.73,530080,0
+DHX.US,D,20110301,000000,13.75,13.81,12.9,13.24,829115,0
+DHX.US,D,20110302,000000,13.26,13.6,13.16,13.54,277950,0
+DHX.US,D,20110303,000000,13.67,14.6,13.63,14.5,684684,0
+DHX.US,D,20110304,000000,14.49,14.8,14.33,14.75,517009,0
+DHX.US,D,20110307,000000,14.76,14.94,14.51,14.69,612701,0
+DHX.US,D,20110308,000000,14.64,14.95,14.5,14.79,235176,0
+DHX.US,D,20110309,000000,14.89,14.89,14.39,14.54,147304,0
+DHX.US,D,20110310,000000,14.26,14.28,13.75,14,242678,0
+DHX.US,D,20110311,000000,13.73,14.1,13.71,13.97,230458,0
+DHX.US,D,20110314,000000,13.76,14.14,13.75,14,113508,0
+DHX.US,D,20110315,000000,13.46,13.91,13.4,13.81,116641,0
+DHX.US,D,20110316,000000,13.81,13.92,13.39,13.46,129210,0
+DHX.US,D,20110317,000000,13.75,13.75,13.18,13.21,232966,0
+DHX.US,D,20110318,000000,13.4,13.44,13.17,13.42,207312,0
+DHX.US,D,20110321,000000,13.67,13.95,13.59,13.93,119639,0
+DHX.US,D,20110322,000000,13.94,14.05,13.71,13.77,53591,0
+DHX.US,D,20110323,000000,13.75,14.01,13.36,14.01,185588,0
+DHX.US,D,20110324,000000,14.13,14.81,14.08,14.63,351881,0
+DHX.US,D,20110325,000000,14.7,15.48,14.7,15.26,504498,0
+DHX.US,D,20110328,000000,15.26,15.34,14.98,15.07,439841,0
+DHX.US,D,20110329,000000,15.02,15.47,14.85,15.31,259303,0
+DHX.US,D,20110330,000000,15.39,15.5,15.23,15.27,220043,0
+DHX.US,D,20110331,000000,15.28,15.34,15.1,15.11,468461,0
+DHX.US,D,20110401,000000,15.29,15.67,14.88,15.66,630940,0
+DHX.US,D,20110404,000000,15.85,16.16,15.54,15.69,300054,0
+DHX.US,D,20110405,000000,15.69,15.69,15.28,15.47,220804,0
+DHX.US,D,20110406,000000,15.66,15.95,15.22,15.46,359696,0
+DHX.US,D,20110407,000000,15.5,16.41,15.36,15.99,559480,0
+DHX.US,D,20110408,000000,16.19,16.28,15.7,15.86,330840,0
+DHX.US,D,20110411,000000,15.93,15.94,15.18,15.52,294916,0
+DHX.US,D,20110412,000000,15.33,15.76,15,15.19,251579,0
+DHX.US,D,20110413,000000,15.31,15.57,14.9,15.5,189532,0
+DHX.US,D,20110414,000000,15.5,16.03,15.26,15.94,289707,0
+DHX.US,D,20110415,000000,15.99,17.5,15.9,17.1,1405414,0
+DHX.US,D,20110418,000000,17,17.47,16.56,17.05,730127,0
+DHX.US,D,20110419,000000,17.32,17.35,16.76,17.1,569251,0
+DHX.US,D,20110420,000000,17.35,17.4,17.12,17.3,369357,0
+DHX.US,D,20110421,000000,17.47,17.89,17.22,17.75,397515,0
+DHX.US,D,20110425,000000,18.06,18.2,17.47,17.5,585398,0
+DHX.US,D,20110426,000000,17.64,17.94,17.37,17.42,1022030,0
+DHX.US,D,20110427,000000,17.5,17.89,17.17,17.55,462071,0
+DHX.US,D,20110428,000000,17.72,18.69,17.56,18.15,757547,0
+DHX.US,D,20110429,000000,18.69,18.75,18.23,18.33,350142,0
+DHX.US,D,20110502,000000,17.75,18.5,17.72,18.27,582019,0
+DHX.US,D,20110503,000000,18.16,18.41,17.04,17.14,448372,0
+DHX.US,D,20110504,000000,17.12,17.29,16.91,17,427887,0
+DHX.US,D,20110505,000000,16.73,17.43,16.7,16.97,192663,0
+DHX.US,D,20110506,000000,17.27,17.67,17,17.13,238539,0
+DHX.US,D,20110509,000000,17.04,17.35,16.95,17.16,179844,0
+DHX.US,D,20110510,000000,16,16.4,15.99,16.22,3464012,0
+DHX.US,D,20110511,000000,16.15,17.24,16.11,16.86,1331346,0
+DHX.US,D,20110512,000000,16.85,17.27,16.65,16.97,754858,0
+DHX.US,D,20110513,000000,17.15,17.28,16.77,16.84,475359,0
+DHX.US,D,20110516,000000,16.7,16.74,15.17,15.24,1198232,0
+DHX.US,D,20110517,000000,14.49,14.89,14.3,14.46,1284411,0
+DHX.US,D,20110518,000000,14.48,15.08,14.41,15.02,1040793,0
+DHX.US,D,20110519,000000,15.17,15.38,14.68,15.09,657079,0
+DHX.US,D,20110520,000000,15.09,15.26,14.65,14.85,820326,0
+DHX.US,D,20110523,000000,14.48,14.59,14.02,14.45,401213,0
+DHX.US,D,20110524,000000,14.47,14.55,13.82,13.84,434361,0
+DHX.US,D,20110525,000000,13.78,14,13.11,13.87,988660,0
+DHX.US,D,20110526,000000,13.62,14.11,13.5,13.94,445767,0
+DHX.US,D,20110527,000000,13.95,14.39,13.5,14.26,403709,0
+DHX.US,D,20110531,000000,14.19,14.8,14.19,14.77,637022,0
+DHX.US,D,20110601,000000,14.6,14.77,13.66,13.75,1422140,0
+DHX.US,D,20110602,000000,13.75,13.91,13.54,13.77,346441,0
+DHX.US,D,20110603,000000,13.38,13.77,13.28,13.63,560558,0
+DHX.US,D,20110606,000000,13.58,13.6,12.89,13,651325,0
+DHX.US,D,20110607,000000,13.16,13.75,12.98,13.5,616713,0
+DHX.US,D,20110608,000000,13.38,13.7,13.16,13.31,752737,0
+DHX.US,D,20110609,000000,13.39,13.59,13.31,13.47,760529,0
+DHX.US,D,20110610,000000,13.43,13.54,12.88,13,498486,0
+DHX.US,D,20110613,000000,13,13.22,12.79,13.05,479362,0
+DHX.US,D,20110614,000000,13.27,13.69,13.09,13.49,369059,0
+DHX.US,D,20110615,000000,13.3,13.38,13.09,13.21,421471,0
+DHX.US,D,20110616,000000,13.22,13.54,13.03,13.24,402085,0
+DHX.US,D,20110617,000000,13.4,13.43,12.59,12.8,850404,0
+DHX.US,D,20110620,000000,12.04,12.38,11.36,11.9,2259367,0
+DHX.US,D,20110621,000000,12.02,12.81,11.92,12.7,1227393,0
+DHX.US,D,20110622,000000,12.61,13.28,12.43,13.17,693280,0
+DHX.US,D,20110623,000000,12.89,13.3,12.64,13.16,679599,0
+DHX.US,D,20110624,000000,13.17,13.65,13.17,13.51,3566414,0
+DHX.US,D,20110627,000000,13.34,13.72,13.1,13.57,616732,0
+DHX.US,D,20110628,000000,13.5,13.81,12.48,12.72,1151381,0
+DHX.US,D,20110629,000000,13.01,13.45,12.83,13.12,1074053,0
+DHX.US,D,20110630,000000,13.11,13.57,12.91,13.52,915312,0
+DHX.US,D,20110701,000000,13.62,14.43,13.45,14.16,715868,0
+DHX.US,D,20110705,000000,14.18,14.25,13.9,14.09,798142,0
+DHX.US,D,20110706,000000,14.12,14.18,13.84,14.11,979930,0
+DHX.US,D,20110707,000000,14.25,14.82,14.24,14.8,1038273,0
+DHX.US,D,20110708,000000,14.45,14.5,14.16,14.46,354282,0
+DHX.US,D,20110711,000000,14.21,14.37,13.97,14.01,462755,0
+DHX.US,D,20110712,000000,13.87,14.03,13.78,13.87,483471,0
+DHX.US,D,20110713,000000,13.93,14.2,13.84,13.9,607543,0
+DHX.US,D,20110714,000000,14.01,14.13,13.29,13.46,951452,0
+DHX.US,D,20110715,000000,13.43,13.51,12.89,12.97,595526,0
+DHX.US,D,20110718,000000,12.95,13.18,12.11,12.19,1242918,0
+DHX.US,D,20110719,000000,12.33,12.94,12.23,12.89,617091,0
+DHX.US,D,20110720,000000,12.94,12.94,12.57,12.65,321089,0
+DHX.US,D,20110721,000000,12.78,13.59,12.66,13.5,944009,0
+DHX.US,D,20110722,000000,13.48,13.72,13.45,13.55,329668,0
+DHX.US,D,20110725,000000,13.34,13.73,13.09,13.44,879512,0
+DHX.US,D,20110726,000000,14.19,14.65,13.35,14.14,1482300,0
+DHX.US,D,20110727,000000,14.07,14.39,13.9,13.98,788192,0
+DHX.US,D,20110728,000000,13.98,14.24,13.75,13.82,498216,0
+DHX.US,D,20110729,000000,13.61,14.11,13.41,13.79,444560,0
+DHX.US,D,20110801,000000,13.9,13.97,12.25,12.7,1124632,0
+DHX.US,D,20110802,000000,12.65,12.96,12.04,12.05,474418,0
+DHX.US,D,20110803,000000,12.06,12.31,11.5,12.28,745893,0
+DHX.US,D,20110804,000000,12.09,12.18,11.1,11.11,720248,0
+DHX.US,D,20110805,000000,11.33,11.43,10.45,10.83,777455,0
+DHX.US,D,20110808,000000,10.18,10.36,9.22,9.22,935797,0
+DHX.US,D,20110809,000000,9.55,10.43,9.29,10.4,1363452,0
+DHX.US,D,20110810,000000,9.92,10.16,9.42,9.44,1188200,0
+DHX.US,D,20110811,000000,9.66,10.23,9.36,10.04,1006077,0
+DHX.US,D,20110812,000000,10.25,10.72,10.02,10.5,529965,0
+DHX.US,D,20110815,000000,10.63,10.8,10.48,10.67,209610,0
+DHX.US,D,20110816,000000,10.68,10.7,10.23,10.49,647007,0
+DHX.US,D,20110817,000000,10.59,10.72,10.2,10.27,268013,0
+DHX.US,D,20110818,000000,9.88,9.88,8.92,9.05,680076,0
+DHX.US,D,20110819,000000,8.83,9.13,8.51,8.55,1213493,0
+DHX.US,D,20110822,000000,8.91,9.21,8.84,9.09,1451104,0
+DHX.US,D,20110823,000000,9.14,9.42,8.95,9.4,1450126,0
+DHX.US,D,20110824,000000,9.36,9.59,9.21,9.5,680767,0
+DHX.US,D,20110825,000000,9.59,9.72,9.24,9.26,284587,0
+DHX.US,D,20110826,000000,9.14,9.73,8.97,9.69,259893,0
+DHX.US,D,20110829,000000,9.85,10.2,9.74,10.18,358190,0
+DHX.US,D,20110830,000000,10.08,10.48,9.97,10.4,432519,0
+DHX.US,D,20110831,000000,10.48,10.5,9.93,10.09,619166,0
+DHX.US,D,20110901,000000,10.06,10.67,9.7,9.79,856588,0
+DHX.US,D,20110902,000000,9.55,9.55,9.09,9.23,419670,0
+DHX.US,D,20110906,000000,8.73,9.33,8.73,9.29,432867,0
+DHX.US,D,20110907,000000,9.53,10.11,9.53,10.02,370876,0
+DHX.US,D,20110908,000000,9.91,10.14,9.34,9.39,430997,0
+DHX.US,D,20110909,000000,9.22,9.28,8.8,9,652936,0
+DHX.US,D,20110912,000000,8.8,9.23,8.76,9.13,467170,0
+DHX.US,D,20110913,000000,9.15,9.37,9,9.28,682180,0
+DHX.US,D,20110914,000000,9.43,9.63,9.1,9.49,581409,0
+DHX.US,D,20110915,000000,9.62,10,9.48,9.93,424900,0
+DHX.US,D,20110916,000000,10.07,10.63,9.99,10.61,1097109,0
+DHX.US,D,20110919,000000,10.27,10.29,9.85,10.06,466901,0
+DHX.US,D,20110920,000000,10.11,10.25,9.47,9.49,416796,0
+DHX.US,D,20110921,000000,9.46,9.7,8.89,8.9,597509,0
+DHX.US,D,20110922,000000,8.49,9.13,8.45,8.92,1015677,0
+DHX.US,D,20110923,000000,8.88,9.43,8.83,9.36,441774,0
+DHX.US,D,20110926,000000,9.55,9.59,8.84,9.3,438924,0
+DHX.US,D,20110927,000000,9.5,9.75,8.8,8.91,977005,0
+DHX.US,D,20110928,000000,8.94,8.97,8.36,8.4,397401,0
+DHX.US,D,20110929,000000,8.65,8.74,7.74,8,928962,0
+DHX.US,D,20110930,000000,7.8,8.03,7.62,7.82,1251145,0
+DHX.US,D,20111003,000000,7.7,8.07,7.57,7.58,828342,0
+DHX.US,D,20111004,000000,7.49,8.37,7.48,8.27,763520,0
+DHX.US,D,20111005,000000,8.33,8.99,8.16,8.92,587374,0
+DHX.US,D,20111006,000000,8.88,9.03,8.67,9,453840,0
+DHX.US,D,20111007,000000,9,9.05,8.5,8.57,551749,0
+DHX.US,D,20111010,000000,8.84,9.02,8.64,9,426323,0
+DHX.US,D,20111011,000000,8.89,9.07,8.79,8.91,429229,0
+DHX.US,D,20111012,000000,9,9.19,8.97,8.99,673752,0
+DHX.US,D,20111013,000000,8.9,9.21,8.83,9.11,304737,0
+DHX.US,D,20111014,000000,9.29,9.81,9.29,9.78,543652,0
+DHX.US,D,20111017,000000,9.81,9.81,9.01,9.06,317769,0
+DHX.US,D,20111018,000000,9.09,9.33,8.67,9.18,417929,0
+DHX.US,D,20111019,000000,9.18,9.18,8.73,8.76,329955,0
+DHX.US,D,20111020,000000,8.78,8.97,8.49,8.59,469775,0
+DHX.US,D,20111021,000000,8.65,8.75,8.48,8.6,486178,0
+DHX.US,D,20111024,000000,8.67,9.5,8.55,9.41,485814,0
+DHX.US,D,20111025,000000,9.31,9.76,9.01,9.54,811226,0
+DHX.US,D,20111026,000000,9.81,9.93,9.31,9.72,638172,0
+DHX.US,D,20111027,000000,10.27,10.66,9.99,10.63,1191399,0
+DHX.US,D,20111028,000000,10.46,11.01,10.46,11,525540,0
+DHX.US,D,20111031,000000,10.75,10.75,10.16,10.18,629658,0
+DHX.US,D,20111101,000000,9.54,9.96,9.47,9.49,1156436,0
+DHX.US,D,20111102,000000,9.59,9.68,8.44,8.68,1744371,0
+DHX.US,D,20111103,000000,8.87,9,8.24,8.28,1438752,0
+DHX.US,D,20111104,000000,8.11,8.49,8.1,8.4,1176898,0
+DHX.US,D,20111107,000000,8.39,8.69,8.27,8.44,705878,0
+DHX.US,D,20111108,000000,8.56,8.56,8.1,8.45,712662,0
+DHX.US,D,20111109,000000,8.15,8.28,7.99,8.06,789609,0
+DHX.US,D,20111110,000000,8.24,8.24,7.83,7.96,781216,0
+DHX.US,D,20111111,000000,8.07,8.26,8.03,8.18,727541,0
+DHX.US,D,20111114,000000,8.11,8.36,8.1,8.29,335006,0
+DHX.US,D,20111115,000000,8.25,8.47,8.23,8.38,591929,0
+DHX.US,D,20111116,000000,8.25,8.42,8.04,8.1,598434,0
+DHX.US,D,20111117,000000,8.11,8.18,7.91,8.03,912229,0
+DHX.US,D,20111118,000000,8.06,8.1,7.85,7.9,422784,0
+DHX.US,D,20111121,000000,7.7,7.83,7.58,7.72,708595,0
+DHX.US,D,20111122,000000,7.67,7.8,7.43,7.54,416298,0
+DHX.US,D,20111123,000000,7.45,7.52,7.24,7.29,352177,0
+DHX.US,D,20111125,000000,7.22,7.35,7.02,7.05,137198,0
+DHX.US,D,20111128,000000,7.35,7.51,7.27,7.44,478658,0
+DHX.US,D,20111129,000000,7.44,7.44,7.18,7.23,1034459,0
+DHX.US,D,20111130,000000,7.68,7.9,7.51,7.77,1430746,0
+DHX.US,D,20111201,000000,7.71,7.86,7.63,7.63,581410,0
+DHX.US,D,20111202,000000,7.81,7.89,7.68,7.86,1127864,0
+DHX.US,D,20111205,000000,8.04,8.49,8,8.39,752175,0
+DHX.US,D,20111206,000000,8.39,8.42,8.21,8.31,622538,0
+DHX.US,D,20111207,000000,8.25,8.34,8.1,8.2,775180,0
+DHX.US,D,20111208,000000,8.1,8.18,7.95,7.98,466840,0
+DHX.US,D,20111209,000000,8.03,8.54,7.96,8.53,502825,0
+DHX.US,D,20111212,000000,8.33,8.42,8.25,8.37,686775,0
+DHX.US,D,20111213,000000,8.5,8.67,8.21,8.31,625138,0
+DHX.US,D,20111214,000000,8.21,8.28,7.95,8.15,521950,0
+DHX.US,D,20111215,000000,8.33,8.53,8.26,8.41,363816,0
+DHX.US,D,20111216,000000,8.48,8.68,8.39,8.53,456869,0
+DHX.US,D,20111219,000000,8.59,8.64,8.15,8.17,335284,0
+DHX.US,D,20111220,000000,8.35,8.63,8.33,8.56,347186,0
+DHX.US,D,20111221,000000,8.5,8.61,8.26,8.5,390508,0
+DHX.US,D,20111222,000000,8.54,8.65,8.42,8.51,357919,0
+DHX.US,D,20111223,000000,8.56,8.6,8.42,8.43,308716,0
+DHX.US,D,20111227,000000,8.39,8.6,8.39,8.52,205324,0
+DHX.US,D,20111228,000000,8.51,8.51,8.24,8.26,329209,0
+DHX.US,D,20111229,000000,8.3,8.46,8.2,8.43,265305,0
+DHX.US,D,20111230,000000,8.4,8.44,8.26,8.29,690434,0
+DHX.US,D,20120103,000000,8.61,8.79,8.52,8.62,449352,0
+DHX.US,D,20120104,000000,8.54,8.71,8.36,8.45,326686,0
+DHX.US,D,20120105,000000,8.43,8.71,8.35,8.63,266725,0
+DHX.US,D,20120106,000000,8.69,8.88,8.66,8.72,499458,0
+DHX.US,D,20120109,000000,8.7,8.86,8.52,8.75,398534,0
+DHX.US,D,20120110,000000,8.87,9.09,8.81,8.85,503477,0
+DHX.US,D,20120111,000000,8.79,9,8.76,8.98,275670,0
+DHX.US,D,20120112,000000,8.99,9.1,8.95,9.03,233874,0
+DHX.US,D,20120113,000000,8.95,9.2,8.95,9.07,626931,0
+DHX.US,D,20120117,000000,9.23,9.78,9.12,9.7,669365,0
+DHX.US,D,20120118,000000,9.7,9.91,9.64,9.91,422029,0
+DHX.US,D,20120119,000000,9.93,10,9.75,9.81,272276,0
+DHX.US,D,20120120,000000,9.78,10,9.77,9.78,245668,0
+DHX.US,D,20120123,000000,9.76,9.92,9.68,9.9,334955,0
+DHX.US,D,20120124,000000,9.84,10.08,9.73,10.08,562980,0
+DHX.US,D,20120125,000000,10.05,10.26,9.92,10.21,387955,0
+DHX.US,D,20120126,000000,10.25,10.26,9.68,9.77,462669,0
+DHX.US,D,20120127,000000,9.69,9.87,9.66,9.86,290379,0
+DHX.US,D,20120130,000000,9.77,9.8,9.37,9.4,397418,0
+DHX.US,D,20120131,000000,9.48,9.7,9.31,9.47,343175,0
+DHX.US,D,20120201,000000,9.52,10.1,9.37,9.99,609023,0
+DHX.US,D,20120202,000000,9.75,9.93,8.15,8.27,2709783,0
+DHX.US,D,20120203,000000,8.55,8.86,8.37,8.79,1551609,0
+DHX.US,D,20120206,000000,8.72,8.72,8.34,8.53,493403,0
+DHX.US,D,20120207,000000,8.53,8.73,8.49,8.66,394770,0
+DHX.US,D,20120208,000000,8.73,8.83,8.58,8.75,320725,0
+DHX.US,D,20120209,000000,8.75,8.97,8.69,8.91,404580,0
+DHX.US,D,20120210,000000,8.8,8.95,8.69,8.86,483061,0
+DHX.US,D,20120213,000000,8.87,8.95,8.7,8.81,221728,0
+DHX.US,D,20120214,000000,8.79,8.93,8.72,8.84,266534,0
+DHX.US,D,20120215,000000,8.85,8.9,8.58,8.72,375205,0
+DHX.US,D,20120216,000000,8.73,9.05,8.68,9.03,545807,0
+DHX.US,D,20120217,000000,9.04,9.13,8.93,8.95,348389,0
+DHX.US,D,20120221,000000,8.95,9.02,8.88,8.95,316651,0
+DHX.US,D,20120222,000000,8.92,8.99,8.88,8.9,216176,0
+DHX.US,D,20120223,000000,8.94,9.07,8.87,9.03,305622,0
+DHX.US,D,20120224,000000,9.01,9.15,8.97,9.05,195378,0
+DHX.US,D,20120227,000000,8.9,9.01,8.4,8.97,831298,0
+DHX.US,D,20120228,000000,8.97,9.03,8.88,8.97,1679374,0
+DHX.US,D,20120229,000000,9.05,9.05,8.79,8.88,343233,0
+DHX.US,D,20120301,000000,8.99,9.39,8.96,9.22,388627,0
+DHX.US,D,20120302,000000,9.24,9.27,8.93,8.96,354672,0
+DHX.US,D,20120305,000000,9.07,9.18,8.92,9.06,449483,0
+DHX.US,D,20120306,000000,8.93,9.04,8.82,9.01,451977,0
+DHX.US,D,20120307,000000,9.01,9.08,8.95,9.04,187430,0
+DHX.US,D,20120308,000000,9.2,9.75,9.19,9.5,795960,0
+DHX.US,D,20120309,000000,9.53,9.92,9.47,9.76,631368,0
+DHX.US,D,20120312,000000,9.74,9.84,9.55,9.58,198523,0
+DHX.US,D,20120313,000000,9.66,9.83,9.62,9.83,211116,0
+DHX.US,D,20120314,000000,9.78,9.8,9.47,9.53,176267,0
+DHX.US,D,20120315,000000,9.55,9.66,9.42,9.6,143985,0
+DHX.US,D,20120316,000000,9.61,9.71,9.5,9.63,235924,0
+DHX.US,D,20120319,000000,9.64,10.05,9.55,10.02,439342,0
+DHX.US,D,20120320,000000,9.89,9.89,9.51,9.6,198840,0
+DHX.US,D,20120321,000000,9.58,9.75,9.51,9.65,190301,0
+DHX.US,D,20120322,000000,9.52,9.54,9.37,9.53,460139,0
+DHX.US,D,20120323,000000,9.55,9.63,9.3,9.5,350957,0
+DHX.US,D,20120326,000000,9.64,10.01,9.6,9.94,303713,0
+DHX.US,D,20120327,000000,9.94,10.04,9.88,9.92,318352,0
+DHX.US,D,20120328,000000,9.91,9.92,9.42,9.44,319778,0
+DHX.US,D,20120329,000000,9.44,9.54,9.3,9.45,333730,0
+DHX.US,D,20120330,000000,9.57,9.57,9.25,9.33,323681,0
+DHX.US,D,20120402,000000,9.3,9.54,9.23,9.49,353602,0
+DHX.US,D,20120403,000000,9.48,9.65,9.3,9.49,331579,0
+DHX.US,D,20120404,000000,9.39,9.42,9.28,9.42,554067,0
+DHX.US,D,20120405,000000,9.4,9.55,9.35,9.42,407354,0
+DHX.US,D,20120409,000000,9.29,9.4,9.15,9.38,825536,0
+DHX.US,D,20120410,000000,9.35,9.41,9.19,9.25,644865,0
+DHX.US,D,20120411,000000,9.39,9.71,9.27,9.71,480786,0
+DHX.US,D,20120412,000000,9.71,10.02,9.63,9.92,463134,0
+DHX.US,D,20120413,000000,9.84,9.84,9.52,9.53,296265,0
+DHX.US,D,20120416,000000,9.59,9.62,9.45,9.53,261831,0
+DHX.US,D,20120417,000000,9.6,9.79,9.57,9.62,210752,0
+DHX.US,D,20120418,000000,9.55,9.67,9.47,9.51,263825,0
+DHX.US,D,20120419,000000,9.52,9.7,9.39,9.46,237771,0
+DHX.US,D,20120420,000000,9.57,9.69,9.44,9.47,266244,0
+DHX.US,D,20120423,000000,9.32,9.33,9.02,9.3,454520,0
+DHX.US,D,20120424,000000,9.3,9.63,9.2,9.61,596626,0
+DHX.US,D,20120425,000000,9.73,10.45,9.65,10.3,776875,0
+DHX.US,D,20120426,000000,10.3,10.52,10.3,10.52,633043,0
+DHX.US,D,20120427,000000,10.52,10.99,10.48,10.98,579734,0
+DHX.US,D,20120430,000000,10.93,10.94,10.54,10.78,561072,0
+DHX.US,D,20120501,000000,10.73,10.85,10.51,10.51,858067,0
+DHX.US,D,20120502,000000,10.41,10.52,10.3,10.5,291099,0
+DHX.US,D,20120503,000000,10.51,10.52,10.18,10.26,256587,0
+DHX.US,D,20120504,000000,10.17,10.19,9.96,10.05,436641,0
+DHX.US,D,20120507,000000,9.98,10.17,9.85,10.05,241049,0
+DHX.US,D,20120508,000000,9.9,10.01,9.71,9.98,580883,0
+DHX.US,D,20120509,000000,9.82,10.04,9.79,10.03,806915,0
+DHX.US,D,20120510,000000,10.13,10.59,10.11,10.53,670345,0
+DHX.US,D,20120511,000000,10.4,10.64,10.35,10.38,1079030,0
+DHX.US,D,20120514,000000,10.22,10.67,9.94,10.4,642810,0
+DHX.US,D,20120515,000000,10.38,10.51,10.27,10.38,270153,0
+DHX.US,D,20120516,000000,10.45,10.51,10.26,10.35,247811,0
+DHX.US,D,20120517,000000,10.4,10.4,9.95,9.97,315325,0
+DHX.US,D,20120518,000000,9.95,10.04,9.62,9.65,414070,0
+DHX.US,D,20120521,000000,9.69,10.14,9.51,10.12,350561,0
+DHX.US,D,20120522,000000,10.13,10.27,10.02,10.15,316572,0
+DHX.US,D,20120523,000000,10.07,10.2,9.88,10.17,277363,0
+DHX.US,D,20120524,000000,10.32,10.32,9.9,10.02,238886,0
+DHX.US,D,20120525,000000,10,10.15,9.93,10.01,353023,0
+DHX.US,D,20120529,000000,10.15,10.27,9.81,10.02,859581,0
+DHX.US,D,20120530,000000,9.9,9.99,9.59,9.78,1499053,0
+DHX.US,D,20120531,000000,9.84,9.99,9.7,9.83,617056,0
+DHX.US,D,20120601,000000,9.55,9.7,9.42,9.5,715838,0
+DHX.US,D,20120604,000000,9.5,9.6,9.32,9.56,510678,0
+DHX.US,D,20120605,000000,9.57,9.72,9.47,9.56,527357,0
+DHX.US,D,20120606,000000,9.73,9.89,9.61,9.85,278552,0
+DHX.US,D,20120607,000000,10.02,10.23,9.97,9.99,457463,0
+DHX.US,D,20120608,000000,9.94,10.14,9.9,10.11,230330,0
+DHX.US,D,20120611,000000,10.22,10.39,9.8,9.81,521146,0
+DHX.US,D,20120612,000000,9.81,9.88,9.4,9.5,696816,0
+DHX.US,D,20120613,000000,9.47,9.61,9.3,9.45,433861,0
+DHX.US,D,20120614,000000,9.48,9.62,9.41,9.54,289809,0
+DHX.US,D,20120615,000000,9.55,9.62,9.48,9.53,384408,0
+DHX.US,D,20120618,000000,9.46,9.55,9.27,9.33,592060,0
+DHX.US,D,20120619,000000,9.41,9.65,9.39,9.62,691619,0
+DHX.US,D,20120620,000000,9.64,9.89,9.6,9.75,396953,0
+DHX.US,D,20120621,000000,9.78,9.78,9.13,9.21,490647,0
+DHX.US,D,20120622,000000,9.29,9.44,9.24,9.42,679948,0
+DHX.US,D,20120625,000000,9.23,9.32,9.08,9.25,231896,0
+DHX.US,D,20120626,000000,9.27,9.28,9.07,9.19,295288,0
+DHX.US,D,20120627,000000,9.23,9.43,9.22,9.32,250946,0
+DHX.US,D,20120628,000000,9.2,9.34,8.87,9.03,602019,0
+DHX.US,D,20120629,000000,9.3,9.48,9.28,9.39,345915,0
+DHX.US,D,20120702,000000,9.47,9.5,9.24,9.44,384676,0
+DHX.US,D,20120703,000000,9.43,9.72,9.43,9.65,151236,0
+DHX.US,D,20120705,000000,9.61,9.77,9.45,9.59,369727,0
+DHX.US,D,20120706,000000,9.45,9.5,9.2,9.27,333002,0
+DHX.US,D,20120709,000000,9.22,9.27,8.9,8.95,364103,0
+DHX.US,D,20120710,000000,9.02,9.08,8.52,8.59,675485,0
+DHX.US,D,20120711,000000,8.66,8.78,8.6,8.68,463308,0
+DHX.US,D,20120712,000000,8.61,8.91,8.5,8.78,381556,0
+DHX.US,D,20120713,000000,8.82,8.98,8.79,8.91,149122,0
+DHX.US,D,20120716,000000,8.83,8.86,8.6,8.66,162000,0
+DHX.US,D,20120717,000000,8.72,8.72,8.41,8.57,283884,0
+DHX.US,D,20120718,000000,8.55,8.78,8.47,8.7,221381,0
+DHX.US,D,20120719,000000,8.73,8.83,8.58,8.71,169280,0
+DHX.US,D,20120720,000000,8.59,8.59,8.38,8.54,326627,0
+DHX.US,D,20120723,000000,8.34,8.59,8.24,8.51,331534,0
+DHX.US,D,20120724,000000,8.56,8.56,8.23,8.23,662839,0
+DHX.US,D,20120725,000000,8.32,8.32,6.95,7.19,3693197,0
+DHX.US,D,20120726,000000,7.31,7.35,7.03,7.1,1696239,0
+DHX.US,D,20120727,000000,7.14,7.92,7.13,7.8,1016709,0
+DHX.US,D,20120730,000000,7.8,7.88,7.47,7.48,985014,0
+DHX.US,D,20120731,000000,7.47,7.59,7.46,7.54,480177,0
+DHX.US,D,20120801,000000,7.54,7.73,7.44,7.44,519964,0
+DHX.US,D,20120802,000000,8.41,8.41,7.46,7.58,2184644,0
+DHX.US,D,20120803,000000,7.7,8.03,7.65,7.91,6550167,0
+DHX.US,D,20120806,000000,7.95,8.18,7.94,8.03,818888,0
+DHX.US,D,20120807,000000,8.11,8.27,7.99,8.19,653139,0
+DHX.US,D,20120808,000000,8.16,8.22,8.04,8.17,485219,0
+DHX.US,D,20120809,000000,8.15,8.28,8.1,8.23,226659,0
+DHX.US,D,20120810,000000,8.18,8.39,8.16,8.32,317967,0
+DHX.US,D,20120813,000000,8.31,8.31,8.15,8.25,273677,0
+DHX.US,D,20120814,000000,8.28,8.31,7.99,8.03,348411,0
+DHX.US,D,20120815,000000,8.15,8.26,8,8.2,565925,0
+DHX.US,D,20120816,000000,8.2,8.26,8.05,8.24,379327,0
+DHX.US,D,20120817,000000,8.23,8.3,8.16,8.18,624476,0
+DHX.US,D,20120820,000000,8.14,8.17,8.04,8.08,420138,0
+DHX.US,D,20120821,000000,8.09,8.12,7.88,7.9,1297017,0
+DHX.US,D,20120822,000000,7.91,8.07,7.87,8,761204,0
+DHX.US,D,20120823,000000,7.98,8.13,7.91,8.09,304223,0
+DHX.US,D,20120824,000000,8.03,8.23,8.01,8.11,147795,0
+DHX.US,D,20120827,000000,8.15,8.15,7.94,7.97,301925,0
+DHX.US,D,20120828,000000,7.98,8.07,7.93,8,350760,0
+DHX.US,D,20120829,000000,8.07,8.07,7.89,7.98,311661,0
+DHX.US,D,20120830,000000,7.95,8.02,7.86,7.91,802880,0
+DHX.US,D,20120831,000000,7.97,8.03,7.83,7.98,388686,0
+DHX.US,D,20120904,000000,7.9,8,7.66,7.83,669955,0
+DHX.US,D,20120905,000000,7.81,8.05,7.6,7.67,1575197,0
+DHX.US,D,20120906,000000,7.77,8.16,7.72,8,985771,0
+DHX.US,D,20120907,000000,7.97,8.08,7.91,7.99,523229,0
+DHX.US,D,20120910,000000,8,8.32,7.97,8.13,511831,0
+DHX.US,D,20120911,000000,8.14,8.4,8.07,8.39,222400,0
+DHX.US,D,20120912,000000,8.44,8.53,8.18,8.27,311980,0
+DHX.US,D,20120913,000000,8.28,8.69,8.28,8.6,448836,0
+DHX.US,D,20120914,000000,8.61,8.84,8.53,8.53,420220,0
+DHX.US,D,20120917,000000,8.52,8.52,8.3,8.4,270100,0
+DHX.US,D,20120918,000000,8.4,8.48,8.29,8.34,313358,0
+DHX.US,D,20120919,000000,8.4,8.56,8.35,8.45,242286,0
+DHX.US,D,20120920,000000,8.37,8.39,8.25,8.33,224338,0
+DHX.US,D,20120921,000000,8.47,8.55,8.33,8.39,526172,0
+DHX.US,D,20120924,000000,8.32,8.5,8.3,8.33,321838,0
+DHX.US,D,20120925,000000,8.42,8.66,8.34,8.36,340639,0
+DHX.US,D,20120926,000000,8.37,8.41,8.3,8.32,370084,0
+DHX.US,D,20120927,000000,8.4,8.56,8.35,8.5,358139,0
+DHX.US,D,20120928,000000,8.43,8.48,8.31,8.42,342109,0
+DHX.US,D,20121001,000000,8.46,8.66,8.44,8.54,278500,0
+DHX.US,D,20121002,000000,8.57,8.71,8.38,8.7,334070,0
+DHX.US,D,20121003,000000,8.7,8.76,8.54,8.61,243632,0
+DHX.US,D,20121004,000000,8.63,8.78,8.5,8.77,490202,0
+DHX.US,D,20121005,000000,8.8,9.05,8.79,8.88,314133,0
+DHX.US,D,20121008,000000,8.8,8.9,8.67,8.74,259405,0
+DHX.US,D,20121009,000000,8.72,8.77,8.49,8.54,188155,0
+DHX.US,D,20121010,000000,8.53,8.66,8.41,8.46,189934,0
+DHX.US,D,20121011,000000,8.56,8.68,8.47,8.56,136495,0
+DHX.US,D,20121012,000000,8.59,8.64,8.45,8.46,143874,0
+DHX.US,D,20121015,000000,8.47,8.54,8.37,8.49,172506,0
+DHX.US,D,20121016,000000,8.55,8.88,8.48,8.88,300417,0
+DHX.US,D,20121017,000000,8.87,8.97,8.59,8.62,323580,0
+DHX.US,D,20121018,000000,8.6,8.68,8.3,8.3,279784,0
+DHX.US,D,20121019,000000,8.27,8.53,8.25,8.5,520894,0
+DHX.US,D,20121022,000000,8.47,8.53,8.34,8.39,344791,0
+DHX.US,D,20121023,000000,8.25,8.36,8.13,8.26,404704,0
+DHX.US,D,20121024,000000,8.41,9.49,8.41,9.2,1406218,0
+DHX.US,D,20121025,000000,9.3,9.3,8.59,8.89,617300,0
+DHX.US,D,20121026,000000,8.91,8.95,8.64,8.79,367381,0
+DHX.US,D,20121031,000000,8.82,8.93,8.72,8.83,293611,0
+DHX.US,D,20121101,000000,8.84,9.02,8.72,8.95,343996,0
+DHX.US,D,20121102,000000,9.02,9.02,8.69,8.77,602935,0
+DHX.US,D,20121105,000000,8.79,8.79,8.49,8.7,736486,0
+DHX.US,D,20121106,000000,8.75,8.84,8.52,8.76,360764,0
+DHX.US,D,20121107,000000,8.62,8.73,8.46,8.49,686445,0
+DHX.US,D,20121108,000000,8.5,8.68,8.42,8.44,336504,0
+DHX.US,D,20121109,000000,8.38,8.52,8.26,8.41,332792,0
+DHX.US,D,20121112,000000,8.42,8.5,8.17,8.33,226801,0
+DHX.US,D,20121113,000000,8.25,8.32,8.06,8.26,225347,0
+DHX.US,D,20121114,000000,8.29,8.37,8.06,8.24,553109,0
+DHX.US,D,20121115,000000,8.22,8.27,8.07,8.2,225394,0
+DHX.US,D,20121116,000000,8.18,8.35,7.89,8.11,340300,0
+DHX.US,D,20121119,000000,8.23,8.42,8.14,8.41,234797,0
+DHX.US,D,20121120,000000,8.41,8.41,8.2,8.32,442963,0
+DHX.US,D,20121121,000000,8.32,8.49,8.26,8.48,354827,0
+DHX.US,D,20121123,000000,8.53,8.56,8.39,8.5,182697,0
+DHX.US,D,20121126,000000,8.49,8.62,8.4,8.58,764130,0
+DHX.US,D,20121127,000000,8.58,8.68,8.36,8.45,846331,0
+DHX.US,D,20121128,000000,8.41,8.64,8.37,8.59,631120,0
+DHX.US,D,20121129,000000,8.68,8.81,8.61,8.68,734702,0
+DHX.US,D,20121130,000000,8.71,8.71,8.48,8.6,407050,0
+DHX.US,D,20121203,000000,8.58,8.7,8.38,8.59,511215,0
+DHX.US,D,20121204,000000,8.6,8.62,8.44,8.56,376479,0
+DHX.US,D,20121205,000000,8.57,8.64,8.47,8.49,413664,0
+DHX.US,D,20121206,000000,8.48,8.57,8.3,8.44,311583,0
+DHX.US,D,20121207,000000,8.5,8.52,8.28,8.42,495658,0
+DHX.US,D,20121210,000000,8.43,8.55,8.39,8.48,233535,0
+DHX.US,D,20121211,000000,8.55,8.67,8.47,8.53,320674,0
+DHX.US,D,20121212,000000,8.53,8.54,8.44,8.49,356512,0
+DHX.US,D,20121213,000000,8.46,8.51,8.35,8.49,288778,0
+DHX.US,D,20121214,000000,8.5,8.55,8.42,8.48,212625,0
+DHX.US,D,20121217,000000,8.49,8.63,8.39,8.61,291322,0
+DHX.US,D,20121218,000000,8.66,9.22,8.55,9.15,788317,0
+DHX.US,D,20121219,000000,9.13,9.23,8.95,9.06,592304,0
+DHX.US,D,20121220,000000,9.06,9.16,8.95,9.03,180519,0
+DHX.US,D,20121221,000000,8.93,9.03,8.79,8.91,1157773,0
+DHX.US,D,20121224,000000,8.93,9.19,8.69,9.01,258648,0
+DHX.US,D,20121226,000000,9.01,9.19,8.92,8.99,274941,0
+DHX.US,D,20121227,000000,8.98,9.07,8.82,8.95,348273,0
+DHX.US,D,20121228,000000,8.87,9.09,8.8,8.89,291421,0
+DHX.US,D,20121231,000000,8.89,9.22,8.84,9.18,268492,0
+DHX.US,D,20130102,000000,9.38,9.55,9.12,9.17,636892,0
+DHX.US,D,20130103,000000,9.21,9.65,9.19,9.36,276320,0
+DHX.US,D,20130104,000000,9.41,9.57,9.29,9.52,234629,0
+DHX.US,D,20130107,000000,9.44,9.47,9.22,9.32,203260,0
+DHX.US,D,20130108,000000,9.33,9.46,9.21,9.32,279602,0
+DHX.US,D,20130109,000000,9.37,9.43,9.2,9.26,232977,0
+DHX.US,D,20130110,000000,9.33,9.5,9.2,9.47,243670,0
+DHX.US,D,20130111,000000,9.5,9.72,9.35,9.52,245781,0
+DHX.US,D,20130114,000000,9.5,9.67,9.47,9.56,247127,0
+DHX.US,D,20130115,000000,9.46,9.61,9.39,9.52,158081,0
+DHX.US,D,20130116,000000,9.47,9.5,9.35,9.4,204077,0
+DHX.US,D,20130117,000000,9.43,9.54,9.38,9.48,243472,0
+DHX.US,D,20130118,000000,9.47,9.56,9.36,9.4,177477,0
+DHX.US,D,20130122,000000,9.37,9.54,9.36,9.52,233325,0
+DHX.US,D,20130123,000000,9.49,9.65,9.49,9.55,187600,0
+DHX.US,D,20130124,000000,9.54,9.94,9.49,9.85,316597,0
+DHX.US,D,20130125,000000,9.9,9.99,9.63,9.77,325329,0
+DHX.US,D,20130128,000000,9.75,9.96,9.68,9.82,221167,0
+DHX.US,D,20130129,000000,9.82,9.89,9.62,9.77,367747,0
+DHX.US,D,20130130,000000,9.76,10.23,9.41,9.6,520981,0
+DHX.US,D,20130131,000000,9.49,9.51,9.07,9.41,494841,0
+DHX.US,D,20130201,000000,9.43,9.62,9.4,9.57,208786,0
+DHX.US,D,20130204,000000,9.47,9.58,9.32,9.34,359446,0
+DHX.US,D,20130205,000000,9.39,9.52,9.26,9.44,202915,0
+DHX.US,D,20130206,000000,9.37,9.52,9.26,9.52,175216,0
+DHX.US,D,20130207,000000,9.51,9.6,9.29,9.57,430139,0
+DHX.US,D,20130208,000000,9.56,9.7,9.4,9.69,425466,0
+DHX.US,D,20130211,000000,9.64,9.73,9.57,9.62,165765,0
+DHX.US,D,20130212,000000,9.6,9.74,9.56,9.61,137847,0
+DHX.US,D,20130213,000000,9.63,9.74,9.58,9.6,246698,0
+DHX.US,D,20130214,000000,9.54,9.72,9.54,9.71,157696,0
+DHX.US,D,20130215,000000,9.76,9.81,9.67,9.77,205666,0
+DHX.US,D,20130219,000000,9.76,10,9.74,9.97,230015,0
+DHX.US,D,20130220,000000,9.97,10,9.81,9.82,237776,0
+DHX.US,D,20130221,000000,9.8,9.8,9.51,9.54,195442,0
+DHX.US,D,20130222,000000,9.61,9.66,9.5,9.64,138179,0
+DHX.US,D,20130225,000000,9.69,9.76,9.58,9.63,284930,0
+DHX.US,D,20130226,000000,9.64,9.7,9.5,9.6,233963,0
+DHX.US,D,20130227,000000,9.58,9.73,9.52,9.56,156634,0
+DHX.US,D,20130228,000000,9.55,9.84,9.48,9.64,210199,0
+DHX.US,D,20130301,000000,9.51,9.56,9.38,9.47,173175,0
+DHX.US,D,20130304,000000,9.42,9.5,9.22,9.49,207325,0
+DHX.US,D,20130305,000000,9.55,9.68,9.5,9.59,184758,0
+DHX.US,D,20130306,000000,9.59,9.62,9.52,9.55,87435,0
+DHX.US,D,20130307,000000,9.54,9.61,9.45,9.45,276937,0
+DHX.US,D,20130308,000000,9.55,9.66,9.45,9.45,407769,0
+DHX.US,D,20130311,000000,9.45,9.55,9.44,9.49,187398,0
+DHX.US,D,20130312,000000,9.5,9.51,9.35,9.49,181125,0
+DHX.US,D,20130313,000000,9.52,9.66,9.4,9.64,609700,0
+DHX.US,D,20130314,000000,9.69,10.04,9.66,9.97,447994,0
+DHX.US,D,20130315,000000,9.98,10.07,9.93,10.01,898605,0
+DHX.US,D,20130318,000000,9.91,10.18,9.86,10.03,731607,0
+DHX.US,D,20130319,000000,10.08,10.08,9.94,10.04,562807,0
+DHX.US,D,20130320,000000,10.11,10.25,10.1,10.11,268002,0
+DHX.US,D,20130321,000000,10.04,10.22,9.98,10.18,252773,0
+DHX.US,D,20130322,000000,10.2,10.3,10.15,10.22,245605,0
+DHX.US,D,20130325,000000,10.25,10.43,10.2,10.25,135612,0
+DHX.US,D,20130326,000000,10.28,10.38,10.08,10.17,148518,0
+DHX.US,D,20130327,000000,10.1,10.34,10.07,10.15,124728,0
+DHX.US,D,20130328,000000,10.18,10.18,10,10.13,207555,0
+DHX.US,D,20130401,000000,10.11,10.12,9.79,9.86,246066,0
+DHX.US,D,20130402,000000,9.96,10.04,9.68,9.68,152611,0
+DHX.US,D,20130403,000000,9.74,9.78,9.43,9.43,173853,0
+DHX.US,D,20130404,000000,9.46,9.53,9.34,9.44,142647,0
+DHX.US,D,20130405,000000,9.27,9.42,9.24,9.34,173255,0
+DHX.US,D,20130408,000000,9.37,9.41,9.22,9.37,213347,0
+DHX.US,D,20130409,000000,9.36,9.5,9.32,9.39,159084,0
+DHX.US,D,20130410,000000,9.2,9.52,9.08,9.48,317299,0
+DHX.US,D,20130411,000000,9.43,9.49,9.34,9.37,199935,0
+DHX.US,D,20130412,000000,9.36,9.45,9.25,9.38,177223,0
+DHX.US,D,20130415,000000,9.29,9.36,9.11,9.12,315098,0
+DHX.US,D,20130416,000000,9.2,9.28,9.13,9.2,148575,0
+DHX.US,D,20130417,000000,9.09,9.23,8.98,9.14,400082,0
+DHX.US,D,20130418,000000,9.18,9.27,9.01,9.05,191249,0
+DHX.US,D,20130419,000000,9.06,9.27,9.04,9.19,141975,0
+DHX.US,D,20130422,000000,9.23,9.23,8.86,9.09,300345,0
+DHX.US,D,20130423,000000,8.69,9.17,8.57,9.16,584972,0
+DHX.US,D,20130424,000000,8.42,8.97,8.42,8.59,566114,0
+DHX.US,D,20130425,000000,8.59,8.71,8.48,8.6,399734,0
+DHX.US,D,20130426,000000,8.48,8.7,8.48,8.61,226406,0
+DHX.US,D,20130429,000000,8.69,8.69,8.49,8.49,351001,0
+DHX.US,D,20130430,000000,8.5,8.55,8.42,8.44,375866,0
+DHX.US,D,20130501,000000,8.39,8.47,8.25,8.34,768505,0
+DHX.US,D,20130502,000000,8.35,8.45,8.31,8.38,468606,0
+DHX.US,D,20130503,000000,8.38,8.71,8.38,8.59,335599,0
+DHX.US,D,20130506,000000,8.57,8.69,8.49,8.6,202909,0
+DHX.US,D,20130507,000000,8.64,8.74,8.56,8.62,257560,0
+DHX.US,D,20130508,000000,8.64,8.82,8.57,8.8,250081,0
+DHX.US,D,20130509,000000,8.79,8.82,8.59,8.73,196058,0
+DHX.US,D,20130510,000000,8.75,8.87,8.68,8.83,123457,0
+DHX.US,D,20130513,000000,8.78,8.85,8.72,8.74,124801,0
+DHX.US,D,20130514,000000,8.73,8.95,8.73,8.79,317138,0
+DHX.US,D,20130515,000000,8.79,8.94,8.77,8.81,195738,0
+DHX.US,D,20130516,000000,8.75,8.94,8.71,8.73,220568,0
+DHX.US,D,20130517,000000,8.77,8.88,8.71,8.85,385686,0
+DHX.US,D,20130520,000000,8.81,8.91,8.73,8.81,233767,0
+DHX.US,D,20130521,000000,8.81,9.5,8.8,9.19,754308,0
+DHX.US,D,20130522,000000,9.68,9.77,9.13,9.19,798369,0
+DHX.US,D,20130523,000000,9.07,9.24,9.02,9.14,373057,0
+DHX.US,D,20130524,000000,9.07,9.15,8.97,9.02,441528,0
+DHX.US,D,20130528,000000,9.11,9.27,9.03,9.09,365323,0
+DHX.US,D,20130529,000000,9.03,9.07,8.97,9.03,139653,0
+DHX.US,D,20130530,000000,9.04,9.11,8.97,9.11,167523,0
+DHX.US,D,20130531,000000,9.07,9.12,9,9.02,242501,0
+DHX.US,D,20130603,000000,9.05,9.19,8.99,9.16,437926,0
+DHX.US,D,20130604,000000,9.19,9.25,9.05,9.11,227704,0
+DHX.US,D,20130605,000000,9.16,9.26,9.08,9.08,252953,0
+DHX.US,D,20130606,000000,9.11,9.2,9.1,9.2,250019,0
+DHX.US,D,20130607,000000,9.22,9.25,9.13,9.18,240064,0
+DHX.US,D,20130610,000000,9.18,9.3,9.18,9.3,190332,0
+DHX.US,D,20130611,000000,9.23,9.31,9.11,9.12,254004,0
+DHX.US,D,20130612,000000,9.16,9.2,9,9.06,205200,0
+DHX.US,D,20130613,000000,9.09,9.3,9.06,9.27,221029,0
+DHX.US,D,20130614,000000,9.28,9.4,9.21,9.25,255806,0
+DHX.US,D,20130617,000000,9.31,9.32,9.05,9.17,260965,0
+DHX.US,D,20130618,000000,9.19,9.29,9.19,9.25,199001,0
+DHX.US,D,20130619,000000,9.26,9.32,9.17,9.17,168470,0
+DHX.US,D,20130620,000000,9.06,9.12,8.92,8.99,244716,0
+DHX.US,D,20130621,000000,8.99,9.12,8.87,8.93,537556,0
+DHX.US,D,20130624,000000,8.84,8.94,8.6,8.73,302950,0
+DHX.US,D,20130625,000000,8.79,8.83,8.71,8.77,243329,0
+DHX.US,D,20130626,000000,8.84,8.92,8.77,8.81,218537,0
+DHX.US,D,20130627,000000,8.88,9.17,8.86,9.12,273561,0
+DHX.US,D,20130628,000000,9.08,9.29,9.03,9.21,458598,0
+DHX.US,D,20130701,000000,9.28,9.28,9.05,9.13,392190,0
+DHX.US,D,20130702,000000,9.1,9.23,9.07,9.17,324256,0
+DHX.US,D,20130703,000000,9.12,9.44,9.11,9.26,170619,0
+DHX.US,D,20130705,000000,9.37,9.43,9.25,9.37,151306,0
+DHX.US,D,20130708,000000,9.37,9.47,9.31,9.41,250289,0
+DHX.US,D,20130709,000000,9.5,9.59,9.39,9.45,269527,0
+DHX.US,D,20130710,000000,9.43,9.56,9.43,9.48,207744,0
+DHX.US,D,20130711,000000,9.58,9.63,9.5,9.57,207572,0
+DHX.US,D,20130712,000000,9.54,9.75,9.48,9.72,200908,0
+DHX.US,D,20130715,000000,9.74,9.8,9.56,9.58,189828,0
+DHX.US,D,20130716,000000,9.56,9.61,9.51,9.56,152715,0
+DHX.US,D,20130717,000000,9.6,9.69,9.55,9.66,149608,0
+DHX.US,D,20130718,000000,9.66,9.84,9.65,9.69,126092,0
+DHX.US,D,20130719,000000,9.65,9.77,9.62,9.73,190436,0
+DHX.US,D,20130722,000000,9.73,9.83,9.68,9.74,154156,0
+DHX.US,D,20130723,000000,9.79,9.86,9.71,9.85,221419,0
+DHX.US,D,20130724,000000,8.83,9.74,8.83,9.27,537543,0
+DHX.US,D,20130725,000000,9.23,9.23,8.82,8.9,351295,0
+DHX.US,D,20130726,000000,8.89,8.89,8.61,8.86,231760,0
+DHX.US,D,20130729,000000,8.86,8.86,8.51,8.52,310611,0
+DHX.US,D,20130730,000000,8.56,8.6,8.43,8.53,304725,0
+DHX.US,D,20130731,000000,8.55,8.69,8.5,8.67,178260,0
+DHX.US,D,20130801,000000,8.74,8.86,8.74,8.84,222333,0
+DHX.US,D,20130802,000000,8.77,8.85,8.69,8.83,197629,0
+DHX.US,D,20130805,000000,8.82,8.88,8.68,8.85,212237,0
+DHX.US,D,20130806,000000,8.85,8.85,8.65,8.67,506401,0
+DHX.US,D,20130807,000000,8.69,8.69,8.59,8.65,113085,0
+DHX.US,D,20130808,000000,8.67,8.76,8.64,8.73,206196,0
+DHX.US,D,20130809,000000,8.74,8.79,8.63,8.66,107128,0
+DHX.US,D,20130812,000000,8.61,8.77,8.61,8.75,107531,0
+DHX.US,D,20130813,000000,8.75,8.87,8.66,8.82,132788,0
+DHX.US,D,20130814,000000,8.8,8.86,8.74,8.76,173217,0
+DHX.US,D,20130815,000000,8.68,8.7,8.53,8.62,251056,0
+DHX.US,D,20130816,000000,8.55,8.64,8.5,8.52,280445,0
+DHX.US,D,20130819,000000,8.52,8.65,8.49,8.61,187502,0
+DHX.US,D,20130820,000000,8.6,8.61,8.53,8.59,162752,0
+DHX.US,D,20130821,000000,8.58,8.6,8.49,8.49,67799,0
+DHX.US,D,20130822,000000,8.47,8.61,8.41,8.59,76413,0
+DHX.US,D,20130823,000000,8.62,8.68,8.57,8.64,106106,0
+DHX.US,D,20130826,000000,8.67,8.67,8.55,8.57,101575,0
+DHX.US,D,20130827,000000,8.48,8.51,8.42,8.44,146184,0
+DHX.US,D,20130828,000000,8.46,8.47,8.35,8.44,94180,0
+DHX.US,D,20130829,000000,8.43,8.56,8.43,8.51,61324,0
+DHX.US,D,20130830,000000,8.47,8.48,8.31,8.33,143437,0
+DHX.US,D,20130903,000000,8.47,8.5,8.24,8.31,221115,0
+DHX.US,D,20130904,000000,8.34,8.51,8.31,8.47,208319,0
+DHX.US,D,20130905,000000,8.51,8.63,8.43,8.44,132332,0
+DHX.US,D,20130906,000000,8.45,8.49,8.15,8.22,335925,0
+DHX.US,D,20130909,000000,8.26,8.57,8.22,8.57,187812,0
+DHX.US,D,20130910,000000,8.6,8.61,8.42,8.46,222361,0
+DHX.US,D,20130911,000000,8.46,8.57,8.41,8.52,418667,0
+DHX.US,D,20130912,000000,8.55,8.78,8.5,8.67,548206,0
+DHX.US,D,20130913,000000,8.71,8.71,8.51,8.57,229428,0
+DHX.US,D,20130916,000000,8.58,8.65,8.34,8.4,453312,0
+DHX.US,D,20130917,000000,8.43,8.57,8.37,8.48,251369,0
+DHX.US,D,20130918,000000,8.5,8.61,8.33,8.44,265164,0
+DHX.US,D,20130919,000000,8.51,8.63,8.41,8.44,221360,0
+DHX.US,D,20130920,000000,8.48,8.48,8.29,8.31,1063626,0
+DHX.US,D,20130923,000000,8.27,8.52,8.23,8.46,271142,0
+DHX.US,D,20130924,000000,8.42,8.64,8.35,8.52,208601,0
+DHX.US,D,20130925,000000,8.55,8.6,8.4,8.46,151694,0
+DHX.US,D,20130926,000000,8.49,8.53,8.39,8.47,134711,0
+DHX.US,D,20130927,000000,8.5,8.62,8.4,8.58,242163,0
+DHX.US,D,20130930,000000,8.55,8.59,8.42,8.51,336375,0
+DHX.US,D,20131001,000000,8.5,8.65,8.5,8.58,271103,0
+DHX.US,D,20131002,000000,8.55,8.6,8.45,8.5,457607,0
+DHX.US,D,20131003,000000,8.5,8.5,8.32,8.32,411215,0
+DHX.US,D,20131004,000000,8.35,8.51,8.3,8.5,483613,0
+DHX.US,D,20131007,000000,8.47,8.63,8.41,8.51,295800,0
+DHX.US,D,20131008,000000,8.51,8.57,8.12,8.13,476223,0
+DHX.US,D,20131009,000000,8.13,8.4,8.13,8.31,574209,0
+DHX.US,D,20131010,000000,8.4,8.48,8.3,8.32,450706,0
+DHX.US,D,20131011,000000,8.3,8.55,8.26,8.54,237541,0
+DHX.US,D,20131014,000000,8.49,8.76,8.41,8.7,343076,0
+DHX.US,D,20131015,000000,8.7,8.75,8.52,8.6,413989,0
+DHX.US,D,20131016,000000,8.65,8.76,8.6,8.75,387321,0
+DHX.US,D,20131017,000000,8.71,8.73,8.61,8.67,295910,0
+DHX.US,D,20131018,000000,8.67,8.73,8.53,8.61,309921,0
+DHX.US,D,20131021,000000,8.61,8.76,8.61,8.69,398359,0
+DHX.US,D,20131022,000000,8.73,8.75,8.59,8.69,403984,0
+DHX.US,D,20131023,000000,8.7,8.76,8.68,8.71,551676,0
+DHX.US,D,20131024,000000,8.72,8.82,8.7,8.73,521479,0
+DHX.US,D,20131025,000000,8.66,8.76,8.66,8.73,356575,0
+DHX.US,D,20131028,000000,8.69,8.76,8.53,8.71,703402,0
+DHX.US,D,20131029,000000,8.57,8.57,7.17,7.52,1728357,0
+DHX.US,D,20131030,000000,7.49,7.56,7.37,7.51,724885,0
+DHX.US,D,20131031,000000,7.49,7.49,7.31,7.38,800200,0
+DHX.US,D,20131101,000000,7.36,7.45,7.31,7.41,723884,0
+DHX.US,D,20131104,000000,7.47,7.59,7.36,7.58,418120,0
+DHX.US,D,20131105,000000,7.53,7.53,7.4,7.43,228386,0
+DHX.US,D,20131106,000000,7.43,7.61,7.41,7.49,299786,0
+DHX.US,D,20131107,000000,7.52,7.55,7.35,7.47,310833,0
+DHX.US,D,20131108,000000,7.45,7.63,7.37,7.5,407416,0
+DHX.US,D,20131111,000000,7.48,7.65,7.43,7.5,2444563,0
+DHX.US,D,20131112,000000,7.5,7.58,7.45,7.58,1014665,0
+DHX.US,D,20131113,000000,7.56,7.62,7.45,7.55,1523007,0
+DHX.US,D,20131114,000000,7.55,7.72,7.5,7.68,651416,0
+DHX.US,D,20131115,000000,7.71,7.73,7.47,7.49,464820,0
+DHX.US,D,20131118,000000,7.52,7.55,7.38,7.38,359926,0
+DHX.US,D,20131119,000000,7.4,7.42,7.19,7.24,488206,0
+DHX.US,D,20131120,000000,7.24,7.25,7.04,7.12,526185,0
+DHX.US,D,20131121,000000,7.13,7.17,7.06,7.08,500890,0
+DHX.US,D,20131122,000000,7.1,7.16,7.02,7.15,1023239,0
+DHX.US,D,20131125,000000,7.17,7.2,7.1,7.12,426047,0
+DHX.US,D,20131126,000000,7.12,7.15,7.08,7.12,309042,0
+DHX.US,D,20131127,000000,7.12,7.17,7.08,7.16,347422,0
+DHX.US,D,20131129,000000,7.21,7.35,7.21,7.28,176770,0
+DHX.US,D,20131202,000000,7.27,7.29,7.09,7.11,209668,0
+DHX.US,D,20131203,000000,7.08,7.15,7.04,7.07,269070,0
+DHX.US,D,20131204,000000,7.08,7.28,7.07,7.12,243893,0
+DHX.US,D,20131205,000000,7.15,7.15,6.98,7.03,301710,0
+DHX.US,D,20131206,000000,7.1,7.2,7.01,7.07,217184,0
+DHX.US,D,20131209,000000,7.07,7.25,7.01,7.23,222845,0
+DHX.US,D,20131210,000000,7.21,7.27,7.16,7.24,370161,0
+DHX.US,D,20131211,000000,7.23,7.23,6.88,6.97,288231,0
+DHX.US,D,20131212,000000,6.97,7.01,6.85,6.86,257654,0
+DHX.US,D,20131213,000000,6.9,7.17,6.83,7.01,422592,0
+DHX.US,D,20131216,000000,7.05,7.09,6.92,6.97,194099,0
+DHX.US,D,20131217,000000,6.99,6.99,6.87,6.95,158384,0
+DHX.US,D,20131218,000000,7.04,7.31,6.95,7.04,591394,0
+DHX.US,D,20131219,000000,7.03,7.21,7.03,7.16,409275,0
+DHX.US,D,20131220,000000,7.19,7.4,7.03,7.05,1393009,0
+DHX.US,D,20131223,000000,7.06,7.26,7.06,7.21,608288,0
+DHX.US,D,20131224,000000,7.25,7.32,7.16,7.22,632392,0
+DHX.US,D,20131226,000000,7.27,7.46,7.25,7.35,285004,0
+DHX.US,D,20131227,000000,7.38,7.4,7.32,7.38,314116,0
+DHX.US,D,20131230,000000,7.41,7.43,7.26,7.32,507056,0
+DHX.US,D,20131231,000000,7.32,7.37,7.19,7.25,733373,0
+DHX.US,D,20140102,000000,7.26,7.35,7.19,7.3,310851,0
+DHX.US,D,20140103,000000,7.34,7.39,7.26,7.34,558278,0
+DHX.US,D,20140106,000000,7.4,7.43,7.3,7.34,1012922,0
+DHX.US,D,20140107,000000,7.38,7.41,7.21,7.31,605899,0
+DHX.US,D,20140108,000000,7.3,7.41,7.3,7.38,1589980,0
+DHX.US,D,20140109,000000,7.41,7.42,7.3,7.32,684495,0
+DHX.US,D,20140110,000000,7.3,7.4,7.3,7.39,395765,0
+DHX.US,D,20140113,000000,7.34,7.38,7.3,7.32,380951,0
+DHX.US,D,20140114,000000,7.32,7.57,7.3,7.51,969628,0
+DHX.US,D,20140115,000000,7.52,7.55,7.42,7.45,347947,0
+DHX.US,D,20140116,000000,7.45,7.62,7.41,7.43,342241,0
+DHX.US,D,20140117,000000,7.44,7.5,7.33,7.39,219925,0
+DHX.US,D,20140121,000000,7.45,7.52,7.4,7.48,333314,0
+DHX.US,D,20140122,000000,7.51,7.64,7.46,7.56,319567,0
+DHX.US,D,20140123,000000,7.54,7.55,7.43,7.47,222998,0
+DHX.US,D,20140124,000000,7.5,7.5,7.3,7.3,352664,0
+DHX.US,D,20140127,000000,7.31,7.33,6.96,7.05,577961,0
+DHX.US,D,20140128,000000,7.08,7.18,6.94,7.13,608621,0
+DHX.US,D,20140129,000000,7.09,7.14,6.96,7,281424,0
+DHX.US,D,20140130,000000,7.05,7.17,6.99,7.08,320879,0
+DHX.US,D,20140131,000000,7,7.1,6.92,7,369459,0
+DHX.US,D,20140203,000000,7,7.05,6.69,6.69,570422,0
+DHX.US,D,20140204,000000,6.8,7.32,6.5,7.16,1215677,0
+DHX.US,D,20140205,000000,7.15,7.15,6.7,6.83,958354,0
+DHX.US,D,20140206,000000,6.86,7,6.81,6.81,533188,0
+DHX.US,D,20140207,000000,6.88,6.89,6.71,6.71,667878,0
+DHX.US,D,20140210,000000,6.74,6.74,6.62,6.68,383218,0
+DHX.US,D,20140211,000000,6.69,6.77,6.6,6.75,609532,0
+DHX.US,D,20140212,000000,6.79,6.81,6.69,6.77,870623,0
+DHX.US,D,20140213,000000,6.73,6.93,6.73,6.92,248234,0
+DHX.US,D,20140214,000000,6.93,7.04,6.85,7.01,828860,0
+DHX.US,D,20140218,000000,7,7.2,7,7.08,569693,0
+DHX.US,D,20140219,000000,7.06,7.19,7.06,7.13,299831,0
+DHX.US,D,20140220,000000,7.11,7.17,7.04,7.14,321200,0
+DHX.US,D,20140221,000000,7.16,7.22,7.06,7.16,333169,0
+DHX.US,D,20140224,000000,7.17,7.42,7.17,7.37,338873,0
+DHX.US,D,20140225,000000,7.35,7.41,7.32,7.36,380198,0
+DHX.US,D,20140226,000000,7.37,7.53,7.37,7.46,268955,0
+DHX.US,D,20140227,000000,7.43,7.57,7.41,7.49,1070893,0
+DHX.US,D,20140228,000000,7.51,7.55,7.33,7.36,211953,0
+DHX.US,D,20140303,000000,7.26,7.29,7.02,7.13,407093,0
+DHX.US,D,20140304,000000,7.18,7.29,7.16,7.21,408351,0
+DHX.US,D,20140305,000000,7.21,7.26,7.12,7.24,246679,0
+DHX.US,D,20140306,000000,7.24,7.4,7.23,7.32,267482,0
+DHX.US,D,20140307,000000,7.39,7.39,7.22,7.25,403313,0
+DHX.US,D,20140310,000000,7.2,7.26,7.1,7.14,313692,0
+DHX.US,D,20140311,000000,7.14,7.18,7.05,7.09,260137,0
+DHX.US,D,20140312,000000,7.03,7.07,6.97,7.06,210610,0
+DHX.US,D,20140313,000000,7.05,7.12,6.97,7,265054,0
+DHX.US,D,20140314,000000,6.95,7.03,6.93,7.01,189630,0
+DHX.US,D,20140317,000000,7.03,7.08,6.92,7.02,223577,0
+DHX.US,D,20140318,000000,7.01,7.28,7.01,7.24,282660,0
+DHX.US,D,20140319,000000,7.25,7.31,7.15,7.2,255344,0
+DHX.US,D,20140320,000000,7.2,7.35,7.17,7.3,244146,0
+DHX.US,D,20140321,000000,7.36,7.57,7.36,7.5,655337,0
+DHX.US,D,20140324,000000,7.51,7.59,7.29,7.34,309234,0
+DHX.US,D,20140325,000000,7.36,7.42,7.2,7.25,252953,0
+DHX.US,D,20140326,000000,7.26,7.3,7.03,7.05,270200,0
+DHX.US,D,20140327,000000,7.08,7.22,7.02,7.11,191762,0
+DHX.US,D,20140328,000000,7.11,7.36,7.11,7.18,159322,0
+DHX.US,D,20140331,000000,7.2,7.47,7.2,7.46,305297,0
+DHX.US,D,20140401,000000,7.46,7.61,7.43,7.52,350335,0
+DHX.US,D,20140402,000000,7.51,7.53,7.45,7.5,228338,0
+DHX.US,D,20140403,000000,7.48,7.48,7.23,7.29,294739,0
+DHX.US,D,20140404,000000,7.35,7.35,7.05,7.11,333826,0
+DHX.US,D,20140407,000000,7.07,7.1,6.88,7.02,729779,0
+DHX.US,D,20140408,000000,7,7.23,7,7.19,324348,0
+DHX.US,D,20140409,000000,7.23,7.25,7.1,7.21,217570,0
+DHX.US,D,20140410,000000,7.19,7.19,6.99,7,305755,0
+DHX.US,D,20140411,000000,6.95,7,6.86,6.96,390731,0
+DHX.US,D,20140414,000000,7.01,7.08,6.95,7.02,251593,0
+DHX.US,D,20140415,000000,7,7.07,6.93,7.05,349409,0
+DHX.US,D,20140416,000000,7.1,7.15,7.02,7.09,121596,0
+DHX.US,D,20140417,000000,7.08,7.2,7.06,7.15,131532,0
+DHX.US,D,20140421,000000,7.21,7.28,7.14,7.25,214892,0
+DHX.US,D,20140422,000000,7.28,7.4,7.26,7.33,198051,0
+DHX.US,D,20140423,000000,7.34,7.47,7.21,7.34,512206,0
+DHX.US,D,20140424,000000,7.36,7.36,7.11,7.11,207902,0
+DHX.US,D,20140425,000000,7.05,7.1,6.94,6.96,278973,0
+DHX.US,D,20140428,000000,6.95,7.06,6.91,6.99,317531,0
+DHX.US,D,20140429,000000,7.05,7.1,6.93,7.03,309501,0
+DHX.US,D,20140430,000000,6.94,7.65,6.9,7.65,723119,0
+DHX.US,D,20140501,000000,7.5,7.5,7.2,7.26,628156,0
+DHX.US,D,20140502,000000,7.25,7.37,7.25,7.29,290322,0
+DHX.US,D,20140505,000000,7.21,7.21,6.95,7,410662,0
+DHX.US,D,20140506,000000,6.95,7.01,6.88,6.95,406720,0
+DHX.US,D,20140507,000000,6.95,7.01,6.91,6.96,359492,0
+DHX.US,D,20140508,000000,6.92,7.1,6.9,6.95,343361,0
+DHX.US,D,20140509,000000,6.91,7.06,6.88,7.02,229345,0
+DHX.US,D,20140512,000000,7.01,7.37,7.01,7.36,323078,0
+DHX.US,D,20140513,000000,7.36,7.36,7.24,7.24,172134,0
+DHX.US,D,20140514,000000,7.2,7.22,6.99,6.99,152724,0
+DHX.US,D,20140515,000000,6.92,6.98,6.84,6.95,339445,0
+DHX.US,D,20140516,000000,6.93,6.98,6.87,6.98,217734,0
+DHX.US,D,20140519,000000,6.93,7.1,6.93,7.02,143452,0
+DHX.US,D,20140520,000000,6.99,7,6.87,6.92,255982,0
+DHX.US,D,20140521,000000,6.93,7.05,6.9,6.96,154781,0
+DHX.US,D,20140522,000000,6.95,7.03,6.91,6.98,188862,0
+DHX.US,D,20140523,000000,6.99,7.03,6.91,7,213243,0
+DHX.US,D,20140527,000000,7.06,7.23,7.05,7.12,197814,0
+DHX.US,D,20140528,000000,7.09,7.09,6.98,7.04,204144,0
+DHX.US,D,20140529,000000,7.03,7.07,6.95,7.04,192861,0
+DHX.US,D,20140530,000000,7.01,7.06,6.95,7.06,211816,0
+DHX.US,D,20140602,000000,7.06,7.09,6.89,6.94,221120,0
+DHX.US,D,20140603,000000,6.88,6.92,6.8,6.86,272930,0
+DHX.US,D,20140604,000000,6.8,6.85,6.73,6.82,201658,0
+DHX.US,D,20140605,000000,6.79,6.98,6.79,6.97,190941,0
+DHX.US,D,20140606,000000,7.05,7.15,6.94,7.06,205690,0
+DHX.US,D,20140609,000000,7.04,7.2,7.03,7.12,114739,0
+DHX.US,D,20140610,000000,7.07,7.18,7.07,7.12,110600,0
+DHX.US,D,20140611,000000,7.05,7.14,7.02,7.06,125525,0
+DHX.US,D,20140612,000000,7.03,7.08,6.95,7,124617,0
+DHX.US,D,20140613,000000,7.04,7.07,6.98,7,134782,0
+DHX.US,D,20140616,000000,6.95,7.04,6.92,7.01,249074,0
+DHX.US,D,20140617,000000,6.99,7.12,6.92,7.09,319806,0
+DHX.US,D,20140618,000000,7.1,7.15,7.04,7.1,194258,0
+DHX.US,D,20140619,000000,7.15,7.19,7.09,7.15,174649,0
+DHX.US,D,20140620,000000,7.23,7.23,7.08,7.14,232952,0
+DHX.US,D,20140623,000000,7.15,7.27,7.11,7.25,168960,0
+DHX.US,D,20140624,000000,7.21,7.35,7.18,7.2,254562,0
+DHX.US,D,20140625,000000,7.13,7.29,7.11,7.28,162257,0
+DHX.US,D,20140626,000000,7.32,7.41,7.27,7.4,220245,0
+DHX.US,D,20140627,000000,7.33,7.55,7.33,7.55,896795,0
+DHX.US,D,20140630,000000,7.5,7.62,7.45,7.61,377636,0
+DHX.US,D,20140701,000000,7.6,7.82,7.49,7.8,1112422,0
+DHX.US,D,20140702,000000,7.76,7.94,7.72,7.74,303700,0
+DHX.US,D,20140703,000000,7.8,7.88,7.75,7.8,86758,0
+DHX.US,D,20140707,000000,7.78,7.78,7.66,7.74,213759,0
+DHX.US,D,20140708,000000,7.72,7.79,7.68,7.72,302718,0
+DHX.US,D,20140709,000000,7.74,7.77,7.59,7.7,241564,0
+DHX.US,D,20140710,000000,7.5,7.59,7.46,7.53,156052,0
+DHX.US,D,20140711,000000,7.5,7.74,7.4,7.72,283656,0
+DHX.US,D,20140714,000000,7.78,7.86,7.63,7.66,239768,0
+DHX.US,D,20140715,000000,7.64,7.68,7.49,7.57,217955,0
+DHX.US,D,20140716,000000,7.61,7.7,7.55,7.69,204308,0
+DHX.US,D,20140717,000000,7.69,7.72,7.58,7.58,217640,0
+DHX.US,D,20140718,000000,7.57,7.83,7.55,7.8,195809,0
+DHX.US,D,20140721,000000,7.72,7.73,7.6,7.68,177484,0
+DHX.US,D,20140722,000000,7.72,7.9,7.71,7.88,298969,0
+DHX.US,D,20140723,000000,7.88,7.93,7.79,7.81,268491,0
+DHX.US,D,20140724,000000,7.85,8,7.8,7.97,482150,0
+DHX.US,D,20140725,000000,7.98,8.01,7.86,7.99,383153,0
+DHX.US,D,20140728,000000,8,8,7.73,7.73,268758,0
+DHX.US,D,20140729,000000,7.76,7.82,7.66,7.77,286343,0
+DHX.US,D,20140730,000000,8.44,8.91,8.28,8.73,1485915,0
+DHX.US,D,20140731,000000,8.8,9.3,8.75,9.16,1217028,0
+DHX.US,D,20140801,000000,9.06,9.1,8.57,8.73,1001656,0
+DHX.US,D,20140804,000000,8.73,8.86,8.61,8.74,765524,0
+DHX.US,D,20140805,000000,8.74,8.88,8.6,8.64,710270,0
+DHX.US,D,20140806,000000,8.54,8.65,8.48,8.52,608870,0
+DHX.US,D,20140807,000000,8.56,8.59,8.34,8.43,429658,0
+DHX.US,D,20140808,000000,8.46,8.61,8.38,8.48,600385,0
+DHX.US,D,20140811,000000,8.55,8.61,8.44,8.45,497901,0
+DHX.US,D,20140812,000000,8.44,8.5,8.35,8.4,711891,0
+DHX.US,D,20140813,000000,8.4,8.4,8.15,8.27,787024,0
+DHX.US,D,20140814,000000,8.35,8.48,8.25,8.4,729303,0
+DHX.US,D,20140815,000000,8.48,8.53,8.33,8.5,692574,0
+DHX.US,D,20140818,000000,8.61,8.71,8.58,8.62,402850,0
+DHX.US,D,20140819,000000,8.63,8.66,8.47,8.48,451797,0
+DHX.US,D,20140820,000000,8.48,8.53,8.33,8.44,326731,0
+DHX.US,D,20140821,000000,8.47,8.62,8.36,8.6,325660,0
+DHX.US,D,20140822,000000,8.58,8.73,8.51,8.59,374371,0
+DHX.US,D,20140825,000000,8.59,8.68,8.52,8.55,211184,0
+DHX.US,D,20140826,000000,8.6,8.66,8.53,8.59,329530,0
+DHX.US,D,20140827,000000,8.64,8.66,8.55,8.59,213775,0
+DHX.US,D,20140828,000000,8.52,8.64,8.48,8.5,282784,0
+DHX.US,D,20140829,000000,8.5,8.54,8.39,8.49,324827,0
+DHX.US,D,20140902,000000,8.48,8.48,8.17,8.41,530794,0
+DHX.US,D,20140903,000000,8.46,8.51,8.34,8.47,522034,0
+DHX.US,D,20140904,000000,8.48,8.53,8.47,8.49,340596,0
+DHX.US,D,20140905,000000,8.46,8.79,8.2,8.74,4115298,0
+DHX.US,D,20140908,000000,8.78,8.8,8.56,8.64,444179,0
+DHX.US,D,20140909,000000,8.64,8.64,8.47,8.48,257626,0
+DHX.US,D,20140910,000000,8.46,8.62,8.46,8.62,346497,0
+DHX.US,D,20140911,000000,8.6,8.66,8.54,8.64,342436,0
+DHX.US,D,20140912,000000,8.61,8.66,8.56,8.59,317576,0
+DHX.US,D,20140915,000000,8.54,8.55,8.23,8.35,464567,0
+DHX.US,D,20140916,000000,8.31,8.47,8.31,8.42,346958,0
+DHX.US,D,20140917,000000,8.45,8.5,8.38,8.4,304021,0
+DHX.US,D,20140918,000000,8.41,8.56,8.39,8.47,285376,0
+DHX.US,D,20140919,000000,8.48,8.52,8.38,8.43,478853,0
+DHX.US,D,20140922,000000,8.4,8.45,8.29,8.39,676439,0
+DHX.US,D,20140923,000000,8.41,8.46,8.33,8.36,391709,0
+DHX.US,D,20140924,000000,8.38,8.44,8.32,8.39,260294,0
+DHX.US,D,20140925,000000,8.4,8.43,8.26,8.35,482152,0
+DHX.US,D,20140926,000000,8.38,8.47,8.34,8.4,228596,0
+DHX.US,D,20140929,000000,8.35,8.48,8.34,8.37,303124,0
+DHX.US,D,20140930,000000,8.4,8.47,8.31,8.38,336138,0
+DHX.US,D,20141001,000000,8.34,8.42,8.29,8.36,491931,0
+DHX.US,D,20141002,000000,8.34,8.53,8.28,8.51,531590,0
+DHX.US,D,20141003,000000,8.55,8.63,8.46,8.46,350670,0
+DHX.US,D,20141006,000000,8.48,8.59,8.47,8.49,507677,0
+DHX.US,D,20141007,000000,8.42,8.42,8.2,8.21,704663,0
+DHX.US,D,20141008,000000,8.21,8.44,8.16,8.4,616973,0
+DHX.US,D,20141009,000000,8.4,8.4,8.2,8.24,351987,0
+DHX.US,D,20141010,000000,8.2,8.32,8.02,8.07,683480,0
+DHX.US,D,20141013,000000,8.12,8.27,8.09,8.12,529554,0
+DHX.US,D,20141014,000000,8.18,8.3,8.17,8.25,511162,0
+DHX.US,D,20141015,000000,8.23,8.34,8.13,8.33,632969,0
+DHX.US,D,20141016,000000,8.23,8.4,8.18,8.34,915690,0
+DHX.US,D,20141017,000000,8.45,8.45,8.18,8.18,583816,0
+DHX.US,D,20141020,000000,8.17,8.34,8.17,8.3,605262,0
+DHX.US,D,20141021,000000,8.34,8.42,8.32,8.38,622327,0
+DHX.US,D,20141022,000000,8.41,8.43,8.28,8.3,411387,0
+DHX.US,D,20141023,000000,8.38,8.42,8.34,8.4,763734,0
+DHX.US,D,20141024,000000,8.43,8.47,8.4,8.46,410671,0
+DHX.US,D,20141027,000000,8.43,8.43,8.32,8.38,214385,0
+DHX.US,D,20141028,000000,8.4,8.67,8.4,8.67,678579,0
+DHX.US,D,20141029,000000,8.69,8.69,8.58,8.61,408203,0
+DHX.US,D,20141030,000000,9,9.43,8.88,9.43,1607894,0
+DHX.US,D,20141031,000000,9.5,9.98,9.46,9.97,1220664,0
+DHX.US,D,20141103,000000,9.96,9.97,9.64,9.81,1221709,0
+DHX.US,D,20141104,000000,9.84,10.52,9.82,10.45,1367975,0
+DHX.US,D,20141105,000000,10.57,10.57,10.28,10.32,1434709,0
+DHX.US,D,20141106,000000,10.3,10.5,10.3,10.49,517028,0
+DHX.US,D,20141107,000000,10.5,10.56,10.45,10.53,681012,0
+DHX.US,D,20141110,000000,10.55,10.97,10.52,10.94,939860,0
+DHX.US,D,20141111,000000,11,11.05,10.86,10.92,697758,0
+DHX.US,D,20141112,000000,10.92,11.25,10.79,11.19,786068,0
+DHX.US,D,20141113,000000,11.23,11.34,11.13,11.31,511766,0
+DHX.US,D,20141114,000000,11.3,11.4,11.22,11.4,410061,0
+DHX.US,D,20141117,000000,11.34,11.47,11.04,11.26,921063,0
+DHX.US,D,20141118,000000,11.34,11.49,11.26,11.28,473959,0
+DHX.US,D,20141119,000000,11.24,11.28,10.86,10.88,456526,0
+DHX.US,D,20141120,000000,10.89,11.11,10.81,11.07,398147,0
+DHX.US,D,20141121,000000,11.2,11.25,10.88,10.98,344783,0
+DHX.US,D,20141124,000000,10.98,11.03,10.95,11,334208,0
+DHX.US,D,20141125,000000,11.02,11.17,10.93,11,385334,0
+DHX.US,D,20141126,000000,11,11.02,10.91,10.97,307045,0
+DHX.US,D,20141128,000000,10.99,11.02,10.87,10.87,222171,0
+DHX.US,D,20141201,000000,10.78,10.8,10.45,10.56,649883,0
+DHX.US,D,20141202,000000,10.66,11,10.65,10.99,539767,0
+DHX.US,D,20141203,000000,11.03,11.29,10.71,10.97,562102,0
+DHX.US,D,20141204,000000,10.99,11.01,10.69,10.7,299255,0
+DHX.US,D,20141205,000000,10.75,10.85,10.5,10.58,440707,0
+DHX.US,D,20141208,000000,10.52,10.59,10.29,10.4,487742,0
+DHX.US,D,20141209,000000,10.25,10.58,10.08,10.54,457926,0
+DHX.US,D,20141210,000000,10.47,10.6,10.08,10.14,374203,0
+DHX.US,D,20141211,000000,10.23,10.53,10.23,10.3,311385,0
+DHX.US,D,20141212,000000,10.16,10.34,10.07,10.18,202618,0
+DHX.US,D,20141215,000000,10.17,10.39,10.11,10.13,393971,0
+DHX.US,D,20141216,000000,10.36,10.36,10.12,10.14,467386,0
+DHX.US,D,20141217,000000,10.16,10.21,9.67,9.99,658918,0
+DHX.US,D,20141218,000000,10.11,10.25,10.09,10.2,391566,0
+DHX.US,D,20141219,000000,10.2,10.3,10.11,10.28,738188,0
+DHX.US,D,20141222,000000,10.31,10.42,10.13,10.24,456174,0
+DHX.US,D,20141223,000000,10.36,10.36,10.15,10.2,194518,0
+DHX.US,D,20141224,000000,10.19,10.36,10.18,10.28,95581,0
+DHX.US,D,20141226,000000,10.36,10.36,10.25,10.28,85955,0
+DHX.US,D,20141229,000000,10.27,10.3,10.05,10.14,217192,0
+DHX.US,D,20141230,000000,10.09,10.22,10.09,10.13,186110,0
+DHX.US,D,20141231,000000,10.13,10.27,9.99,10.01,339897,0
+DHX.US,D,20150102,000000,10.02,10.2,9.91,10.06,392283,0
+DHX.US,D,20150105,000000,10.03,10.16,9.91,10.08,616832,0
+DHX.US,D,20150106,000000,10.13,10.13,9.67,9.8,325124,0
+DHX.US,D,20150107,000000,9.84,9.89,9.54,9.72,496322,0
+DHX.US,D,20150108,000000,9.82,10.15,9.7,10.04,827648,0
+DHX.US,D,20150109,000000,10.08,10.18,9.83,10.08,621949,0
+DHX.US,D,20150112,000000,10.08,10.09,9.92,10,262476,0
+DHX.US,D,20150113,000000,10.03,10.2,9.88,10.03,471421,0
+DHX.US,D,20150114,000000,9.91,10.03,9.84,9.9,222963,0
+DHX.US,D,20150115,000000,9.89,9.91,9.37,9.56,439240,0
+DHX.US,D,20150116,000000,9.49,9.73,9.48,9.69,402864,0
+DHX.US,D,20150120,000000,9.7,9.92,9.66,9.84,339637,0
+DHX.US,D,20150121,000000,9.84,9.84,9.52,9.57,294965,0
+DHX.US,D,20150122,000000,9.65,9.98,9.51,9.96,247726,0
+DHX.US,D,20150123,000000,9.99,10,9.79,9.96,171689,0
+DHX.US,D,20150126,000000,9.98,10.03,9.8,9.86,179549,0
+DHX.US,D,20150127,000000,9.75,9.98,9.66,9.87,236189,0
+DHX.US,D,20150128,000000,9.95,9.95,9.52,9.6,416888,0
+DHX.US,D,20150129,000000,8.73,9.2,7.84,8.8,2183092,0
+DHX.US,D,20150130,000000,8.6,8.68,8.13,8.27,1560267,0
+DHX.US,D,20150202,000000,8.3,8.3,8,8.23,955881,0
+DHX.US,D,20150203,000000,8.26,8.32,8.12,8.29,761195,0
+DHX.US,D,20150204,000000,8.22,8.28,8.14,8.23,1515132,0
+DHX.US,D,20150205,000000,8.23,8.33,8.21,8.25,471751,0
+DHX.US,D,20150206,000000,8.27,8.49,8.2,8.24,724823,0
+DHX.US,D,20150209,000000,8.23,8.67,8.21,8.53,840399,0
+DHX.US,D,20150210,000000,8.58,8.62,8.21,8.51,519867,0
+DHX.US,D,20150211,000000,8.52,8.56,8.36,8.54,418015,0
+DHX.US,D,20150212,000000,8.57,8.65,8.53,8.56,346694,0
+DHX.US,D,20150213,000000,8.56,8.64,8.28,8.56,631256,0
+DHX.US,D,20150217,000000,8.56,8.66,8.55,8.58,401359,0
+DHX.US,D,20150218,000000,8.59,8.67,8.54,8.61,340174,0
+DHX.US,D,20150219,000000,8.61,8.68,8.59,8.6,259449,0
+DHX.US,D,20150220,000000,8.6,8.64,8.5,8.61,465077,0
+DHX.US,D,20150223,000000,8.61,8.65,8.44,8.58,546949,0
+DHX.US,D,20150224,000000,8.59,8.68,8.52,8.59,265183,0
+DHX.US,D,20150225,000000,8.56,8.66,8.52,8.59,305840,0
+DHX.US,D,20150226,000000,8.63,8.65,8.44,8.56,835646,0
+DHX.US,D,20150227,000000,8.56,8.85,8.55,8.76,352998,0
+DHX.US,D,20150302,000000,8.74,8.88,8.62,8.8,411200,0
+DHX.US,D,20150303,000000,8.82,8.92,8.71,8.83,375900,0
+DHX.US,D,20150304,000000,8.7,8.92,8.66,8.86,566700,0
+DHX.US,D,20150305,000000,8.9,8.9,8.74,8.89,312900,0
+DHX.US,D,20150306,000000,8.79,8.95,8.79,8.92,334200,0
+DHX.US,D,20150309,000000,8.9,8.97,8.84,8.92,172500,0
+DHX.US,D,20150310,000000,8.83,8.92,8.82,8.91,224400,0
+DHX.US,D,20150311,000000,8.94,9.05,8.92,9.02,252500,0
+DHX.US,D,20150312,000000,9.05,9.37,9.05,9.34,371700,0
+DHX.US,D,20150313,000000,9.34,9.34,9.11,9.25,365300,0
+DHX.US,D,20150316,000000,9.31,9.31,9.19,9.22,217000,0
+DHX.US,D,20150317,000000,9.17,9.19,9.05,9.1,231100,0
+DHX.US,D,20150318,000000,9.06,9.09,8.87,9.08,324000,0
+DHX.US,D,20150319,000000,9.01,9.12,8.98,9.05,221400,0
+DHX.US,D,20150320,000000,9.1,9.27,8.99,9.15,309400,0
+DHX.US,D,20150323,000000,9.16,9.18,8.99,9,383900,0
+DHX.US,D,20150324,000000,8.97,9.05,8.95,8.99,238700,0
+DHX.US,D,20150325,000000,9.01,9.02,8.83,8.85,310300,0
+DHX.US,D,20150326,000000,8.82,8.9,8.66,8.75,182300,0
+DHX.US,D,20150327,000000,8.74,8.84,8.62,8.82,175400,0
+DHX.US,D,20150330,000000,8.85,9.02,8.82,8.96,257600,0
+DHX.US,D,20150331,000000,8.94,8.96,8.82,8.92,253536,0
+DHX.US,D,20150401,000000,8.99,9.02,8.8,8.86,275900,0
+DHX.US,D,20150402,000000,8.88,8.96,8.78,8.93,249400,0
+DHX.US,D,20150406,000000,8.86,9.01,8.86,8.87,288300,0
+DHX.US,D,20150407,000000,8.89,9.02,8.88,8.89,220174,0
+DHX.US,D,20150408,000000,8.88,9.1,8.86,8.97,875000,0
+DHX.US,D,20150409,000000,8.96,9.12,8.87,8.99,213915,0
+DHX.US,D,20150410,000000,9.05,9.07,8.98,9,242300,0
+DHX.US,D,20150413,000000,8.98,9.1,8.96,9.05,347900,0
+DHX.US,D,20150414,000000,9.09,9.12,9.02,9.07,189300,0
+DHX.US,D,20150415,000000,9.05,9.08,8.93,8.97,280143,0
+DHX.US,D,20150416,000000,8.94,9.02,8.94,8.97,185624,0
+DHX.US,D,20150417,000000,8.9,8.91,8.52,8.65,511100,0
+DHX.US,D,20150420,000000,8.7,9.01,8.66,8.96,256661,0
+DHX.US,D,20150421,000000,9,9.06,8.83,8.83,178644,0
+DHX.US,D,20150422,000000,8.85,9.01,8.8,8.9,320091,0
+DHX.US,D,20150423,000000,8.87,9.01,8.84,8.93,191500,0
+DHX.US,D,20150424,000000,8.93,9,8.85,8.87,158218,0
+DHX.US,D,20150427,000000,8.8,8.99,8.67,8.68,224400,0
+DHX.US,D,20150428,000000,8.66,8.91,8.65,8.87,286900,0
+DHX.US,D,20150429,000000,8.62,8.62,7.5,7.75,3609700,0
+DHX.US,D,20150430,000000,7.71,7.74,7.51,7.6,734000,0
+DHX.US,D,20150501,000000,7.59,7.72,7.53,7.66,543400,0
+DHX.US,D,20150504,000000,7.74,7.94,7.69,7.84,1309400,0
+DHX.US,D,20150505,000000,7.7,7.84,7.7,7.78,495200,0
+DHX.US,D,20150506,000000,7.84,7.9,7.77,7.9,465853,0
+DHX.US,D,20150507,000000,7.98,8.05,7.87,8.03,351549,0
+DHX.US,D,20150508,000000,8.09,8.13,8,8.05,195100,0
+DHX.US,D,20150511,000000,8.05,8.35,8.05,8.2,295400,0
+DHX.US,D,20150512,000000,8.16,8.16,7.98,8.12,216413,0
+DHX.US,D,20150513,000000,8.17,8.37,8.12,8.32,499700,0
+DHX.US,D,20150514,000000,8.32,8.55,8.3,8.37,502500,0
+DHX.US,D,20150515,000000,8.34,8.45,8.26,8.43,474741,0
+DHX.US,D,20150518,000000,8.39,8.56,8.39,8.46,429658,0
+DHX.US,D,20150519,000000,8.44,8.59,8.42,8.54,622278,0
+DHX.US,D,20150520,000000,8.54,8.69,8.48,8.67,845800,0
+DHX.US,D,20150521,000000,8.69,8.7,8.48,8.61,655300,0
+DHX.US,D,20150522,000000,8.57,8.63,8.53,8.55,255500,0
+DHX.US,D,20150526,000000,8.56,8.61,8.42,8.53,361080,0
+DHX.US,D,20150527,000000,8.52,8.66,8.45,8.63,385500,0
+DHX.US,D,20150528,000000,8.61,8.74,8.61,8.66,293716,0
+DHX.US,D,20150529,000000,8.64,8.64,8.45,8.47,844000,0
+DHX.US,D,20150601,000000,8.53,8.6,8.28,8.54,522091,0
+DHX.US,D,20150602,000000,8.48,8.8,8.48,8.76,369861,0
+DHX.US,D,20150603,000000,8.81,8.96,8.76,8.87,282400,0
+DHX.US,D,20150604,000000,8.86,8.87,8.64,8.68,214300,0
+DHX.US,D,20150605,000000,8.68,8.76,8.55,8.75,205400,0
+DHX.US,D,20150608,000000,8.71,8.85,8.71,8.75,219600,0
+DHX.US,D,20150609,000000,8.77,8.95,8.72,8.87,227711,0
+DHX.US,D,20150610,000000,8.9,9.07,8.77,9.06,458139,0
+DHX.US,D,20150611,000000,9.05,9.19,9.03,9.18,674334,0
+DHX.US,D,20150612,000000,9.13,9.19,9.06,9.15,263500,0
+DHX.US,D,20150615,000000,9.35,9.36,8.88,9.18,587300,0
+DHX.US,D,20150616,000000,9.15,9.19,9.02,9.09,429200,0
+DHX.US,D,20150617,000000,9.15,9.15,8.87,8.93,250900,0
+DHX.US,D,20150618,000000,8.87,9,8.8,8.99,296400,0
+DHX.US,D,20150619,000000,9,9.15,8.94,9.12,318600,0
+DHX.US,D,20150622,000000,9.12,9.12,8.88,8.91,372300,0
+DHX.US,D,20150623,000000,8.9,9.12,8.84,9.12,340101,0
+DHX.US,D,20150624,000000,9.12,9.12,8.92,8.98,203800,0
+DHX.US,D,20150625,000000,8.98,9.1,8.95,9.08,207400,0
+DHX.US,D,20150626,000000,9.07,9.1,8.96,9.01,410800,0
+DHX.US,D,20150629,000000,8.9,9,8.71,8.74,167900,0
+DHX.US,D,20150630,000000,8.8,8.92,8.76,8.89,239992,0
+DHX.US,D,20150701,000000,8.95,9.02,8.57,8.6,483400,0
+DHX.US,D,20150702,000000,8.57,8.69,8.5,8.52,137900,0
+DHX.US,D,20150706,000000,8.44,8.59,8.38,8.48,274800,0
+DHX.US,D,20150707,000000,8.48,8.63,8.42,8.62,218300,0
+DHX.US,D,20150708,000000,8.57,8.99,8.57,8.95,474300,0
+DHX.US,D,20150709,000000,9.06,9.12,9.04,9.08,272600,0
+DHX.US,D,20150710,000000,9.12,9.12,9.03,9.11,159800,0
+DHX.US,D,20150713,000000,9.11,9.11,9.01,9.09,144200,0
+DHX.US,D,20150714,000000,9.07,9.12,9.06,9.12,111269,0
+DHX.US,D,20150715,000000,9.11,9.11,8.88,8.93,224812,0
+DHX.US,D,20150716,000000,8.97,9.05,8.95,9,185000,0
+DHX.US,D,20150717,000000,8.98,9.11,8.98,9.04,214400,0
+DHX.US,D,20150720,000000,9.02,9.06,8.88,8.98,317300,0
+DHX.US,D,20150721,000000,8.94,9.02,8.87,8.92,168300,0
+DHX.US,D,20150722,000000,8.86,8.99,8.76,8.94,224700,0
+DHX.US,D,20150723,000000,8.92,8.93,8.77,8.8,169400,0
+DHX.US,D,20150724,000000,8.78,8.8,8.58,8.66,230400,0
+DHX.US,D,20150727,000000,8.65,8.76,8.5,8.67,279500,0
+DHX.US,D,20150728,000000,8.49,8.6,8.1,8.52,243900,0
+DHX.US,D,20150729,000000,8.42,8.44,8.14,8.25,308700,0
+DHX.US,D,20150730,000000,8.19,8.21,7.87,7.92,525400,0
+DHX.US,D,20150731,000000,7.92,8.01,7.87,7.97,341100,0
+DHX.US,D,20150803,000000,7.98,7.98,7.78,7.79,277731,0
+DHX.US,D,20150804,000000,7.78,7.83,7.72,7.8,206400,0
+DHX.US,D,20150805,000000,7.81,8.02,7.81,7.98,170000,0
+DHX.US,D,20150806,000000,8,8.1,7.98,8.06,184577,0
+DHX.US,D,20150807,000000,8.02,8.22,8,8.15,181100,0
+DHX.US,D,20150810,000000,8.22,8.51,8.13,8.4,502300,0
+DHX.US,D,20150811,000000,8.35,8.5,8.27,8.45,246645,0
+DHX.US,D,20150812,000000,8.37,8.46,8.29,8.38,186400,0
+DHX.US,D,20150813,000000,8.34,8.4,8.21,8.27,206300,0
+DHX.US,D,20150814,000000,8.22,8.37,8.11,8.25,235200,0
+DHX.US,D,20150817,000000,8.25,8.39,8.21,8.33,125500,0
+DHX.US,D,20150818,000000,8.27,8.29,8.05,8.12,176000,0
+DHX.US,D,20150819,000000,8.06,8.16,7.95,8.09,236000,0
+DHX.US,D,20150820,000000,7.97,8.15,7.93,8.09,220900,0
+DHX.US,D,20150821,000000,7.94,8.17,7.83,8.13,404400,0
+DHX.US,D,20150824,000000,7.82,8.11,7.67,7.67,458937,0
+DHX.US,D,20150825,000000,7.79,7.86,7.42,7.46,357900,0
+DHX.US,D,20150826,000000,7.58,7.73,7.46,7.69,325300,0
+DHX.US,D,20150827,000000,7.73,7.8,7.53,7.55,294100,0
+DHX.US,D,20150828,000000,7.56,7.85,7.54,7.82,191900,0
+DHX.US,D,20150831,000000,7.82,7.83,7.73,7.8,163500,0
+DHX.US,D,20150901,000000,7.68,7.75,7.37,7.42,207000,0
+DHX.US,D,20150902,000000,7.5,7.54,7.38,7.46,131000,0
+DHX.US,D,20150903,000000,7.52,7.64,7.52,7.6,121600,0
+DHX.US,D,20150904,000000,7.46,7.56,7.44,7.53,106300,0
+DHX.US,D,20150908,000000,7.59,7.66,7.38,7.4,248900,0
+DHX.US,D,20150909,000000,7.47,7.61,7.44,7.47,224500,0
+DHX.US,D,20150910,000000,7.45,7.51,7.39,7.42,117733,0
+DHX.US,D,20150911,000000,7.35,7.4,7.28,7.39,128000,0
+DHX.US,D,20150914,000000,7.4,7.47,7.32,7.37,140000,0
+DHX.US,D,20150915,000000,7.37,7.52,7.35,7.45,149300,0
+DHX.US,D,20150916,000000,7.48,7.56,7.43,7.52,164800,0
+DHX.US,D,20150917,000000,7.55,7.59,7.46,7.48,237677,0
+DHX.US,D,20150918,000000,7.4,7.48,7.19,7.2,651400,0
+DHX.US,D,20150921,000000,7.31,7.4,7.22,7.35,350500,0
+DHX.US,D,20150922,000000,7.29,7.4,7.13,7.14,298200,0
+DHX.US,D,20150923,000000,7.19,7.23,7.09,7.16,304489,0
+DHX.US,D,20150924,000000,7.13,7.34,7.1,7.34,352716,0
+DHX.US,D,20150925,000000,7.38,7.48,7.28,7.4,373300,0
+DHX.US,D,20150928,000000,7.37,7.48,7.27,7.28,379247,0
+DHX.US,D,20150929,000000,7.28,7.36,7.21,7.25,266100,0
+DHX.US,D,20150930,000000,7.28,7.37,7.27,7.31,289600,0
+DHX.US,D,20151001,000000,7.31,7.53,7.31,7.51,303900,0
+DHX.US,D,20151002,000000,7.44,7.52,7.14,7.38,235600,0
+DHX.US,D,20151005,000000,7.44,7.72,7.43,7.71,248591,0
+DHX.US,D,20151006,000000,7.69,7.81,7.48,7.49,233600,0
+DHX.US,D,20151007,000000,7.51,7.87,7.51,7.79,613300,0
+DHX.US,D,20151008,000000,7.77,7.98,7.77,7.9,208500,0
+DHX.US,D,20151009,000000,7.92,8.07,7.87,7.97,208600,0
+DHX.US,D,20151012,000000,7.94,7.97,7.83,7.91,245356,0
+DHX.US,D,20151013,000000,7.89,7.94,7.82,7.82,320500,0
+DHX.US,D,20151014,000000,7.81,7.91,7.72,7.74,169800,0
+DHX.US,D,20151015,000000,7.78,7.94,7.74,7.91,196000,0
+DHX.US,D,20151016,000000,7.94,7.99,7.72,7.86,168000,0
+DHX.US,D,20151019,000000,7.8,7.89,7.77,7.86,163418,0
+DHX.US,D,20151020,000000,7.88,8.06,7.88,8.06,180247,0
+DHX.US,D,20151021,000000,8.06,8.06,7.65,7.66,301200,0
+DHX.US,D,20151022,000000,7.67,8,7.67,7.89,252500,0
+DHX.US,D,20151023,000000,7.97,8.12,7.91,7.97,269900,0
+DHX.US,D,20151026,000000,7.9,8.03,7.9,8.03,184300,0
+DHX.US,D,20151027,000000,8.04,8.06,7.84,7.91,247500,0
+DHX.US,D,20151028,000000,8,9.11,7.91,9,714900,0
+DHX.US,D,20151029,000000,9.05,9.3,8.77,8.99,527000,0
+DHX.US,D,20151030,000000,8.98,9.28,8.94,9.05,471200,0
+DHX.US,D,20151102,000000,9.04,9.38,8.95,9.33,417719,0
+DHX.US,D,20151103,000000,9.28,9.83,9.21,9.8,434600,0
+DHX.US,D,20151104,000000,9.84,10,9.73,9.98,438364,0
+DHX.US,D,20151105,000000,9.98,10.08,9.86,9.99,390000,0
+DHX.US,D,20151106,000000,9.93,10.18,9.85,9.93,419900,0
+DHX.US,D,20151109,000000,9.9,9.9,9.63,9.63,197421,0
+DHX.US,D,20151110,000000,9.64,9.8,9.6,9.71,201200,0
+DHX.US,D,20151111,000000,9.75,9.79,9.57,9.6,178500,0
+DHX.US,D,20151112,000000,9.51,9.58,9.37,9.4,120800,0
+DHX.US,D,20151113,000000,8.88,9.13,8.66,8.69,520000,0
+DHX.US,D,20151116,000000,8.71,8.79,8.59,8.72,557600,0
+DHX.US,D,20151117,000000,8.74,8.91,8.66,8.8,429000,0
+DHX.US,D,20151118,000000,8.9,9.03,8.76,8.98,492500,0
+DHX.US,D,20151119,000000,9,9.28,8.9,9.27,521300,0
+DHX.US,D,20151120,000000,9.27,9.53,9.23,9.29,257600,0
+DHX.US,D,20151123,000000,9.24,9.36,9.21,9.28,179100,0
+DHX.US,D,20151124,000000,9.25,9.38,9.22,9.25,352700,0
+DHX.US,D,20151125,000000,9.25,9.37,9.24,9.32,274100,0
+DHX.US,D,20151127,000000,9.13,9.4,9.13,9.28,135700,0
+DHX.US,D,20151130,000000,9.27,9.4,9.25,9.32,341000,0
+DHX.US,D,20151201,000000,9.38,9.63,9.37,9.59,231124,0
+DHX.US,D,20151202,000000,9.82,10.48,9.75,9.89,967147,0
+DHX.US,D,20151203,000000,9.91,10.11,9.8,9.99,657055,0
+DHX.US,D,20151204,000000,10,10.05,9.87,9.96,179800,0
+DHX.US,D,20151207,000000,9.9,9.99,9.83,9.86,310000,0
+DHX.US,D,20151208,000000,9.76,9.94,9.66,9.77,283071,0
+DHX.US,D,20151209,000000,9.64,9.75,9.23,9.25,596800,0
+DHX.US,D,20151210,000000,9.28,9.43,9.23,9.25,357200,0
+DHX.US,D,20151211,000000,9.09,9.17,8.89,8.91,531400,0
+DHX.US,D,20151214,000000,8.88,9.07,8.81,9.05,732500,0
+DHX.US,D,20151215,000000,9.13,9.22,9,9.07,551700,0
+DHX.US,D,20151216,000000,9.13,9.16,8.93,9.04,675000,0
+DHX.US,D,20151217,000000,9.07,9.11,8.84,8.91,451700,0
+DHX.US,D,20151218,000000,8.95,9.29,8.94,8.97,1419200,0
+DHX.US,D,20151221,000000,9,9.45,8.98,9.43,623800,0
+DHX.US,D,20151222,000000,9.49,9.49,9.36,9.41,491659,0
+DHX.US,D,20151223,000000,9.49,9.69,9.45,9.64,677800,0
+DHX.US,D,20151224,000000,9.61,9.8,9.59,9.68,116186,0
+DHX.US,D,20151228,000000,9.6,9.73,9.54,9.63,282383,0
+DHX.US,D,20151229,000000,9.68,9.79,9.62,9.67,225824,0
+DHX.US,D,20151230,000000,9.65,9.75,9.41,9.42,228202,0
+DHX.US,D,20151231,000000,9.41,9.465,9.17,9.17,303429,0
+DHX.US,D,20160104,000000,8.99,9.02,8.78,9,538932,0
+DHX.US,D,20160105,000000,9.03,9.05,8.66,8.66,452580,0
+DHX.US,D,20160106,000000,8.56,8.98,8.5,8.55,1217147,0
+DHX.US,D,20160107,000000,8.38,8.84,8.38,8.78,593559,0
+DHX.US,D,20160108,000000,8.9,8.92,8.68,8.78,770739,0
+DHX.US,D,20160111,000000,8.82,8.9,8.749,8.8,293368,0
+DHX.US,D,20160112,000000,8.87,8.95,8.65,8.87,533078,0
+DHX.US,D,20160113,000000,8.9,9.02,8.55,8.6,1151634,0
+DHX.US,D,20160114,000000,8.62,9.18,8.54,9.1,755873,0
+DHX.US,D,20160115,000000,8.79,9.03,8.66,8.85,553537,0
+DHX.US,D,20160119,000000,8.93,9.03,8.73,8.83,414500,0
+DHX.US,D,20160120,000000,8.66,8.92,8.49,8.8,465510,0
+DHX.US,D,20160121,000000,8.82,8.92,8.67,8.76,384512,0
+DHX.US,D,20160122,000000,8.91,9.01,8.82,8.87,248489,0
+DHX.US,D,20160125,000000,8.81,9.15,8.785,9.14,432803,0
+DHX.US,D,20160126,000000,9.14,9.64,9.09,9.55,595432,0
+DHX.US,D,20160127,000000,9.5,9.6,9.185,9.19,414884,0
+DHX.US,D,20160128,000000,9.26,9.4,9.14,9.17,233386,0
+DHX.US,D,20160129,000000,9.12,9.39,9.1,9.31,390276,0
+DHX.US,D,20160201,000000,9.26,9.43,9.19,9.37,271623,0
+DHX.US,D,20160202,000000,9.27,9.31,8.97,8.98,281330,0
+DHX.US,D,20160203,000000,8.69,9.24,8.17,8.52,853172,0
+DHX.US,D,20160204,000000,8.29,8.57,8.28,8.49,473258,0
+DHX.US,D,20160205,000000,8.43,8.43,8.02,8.08,947955,0
+DHX.US,D,20160208,000000,7.99,7.99,7.48,7.78,759296,0
+DHX.US,D,20160209,000000,7.5,7.65,7.37,7.49,529292,0
+DHX.US,D,20160210,000000,7.57,7.62,7.255,7.28,398654,0
+DHX.US,D,20160211,000000,7.05,7.51,7.05,7.44,468063,0
+DHX.US,D,20160212,000000,7.51,7.53,7.36,7.38,298144,0
+DHX.US,D,20160216,000000,7.46,7.54,7.38,7.51,330080,0
+DHX.US,D,20160217,000000,7.46,7.6,7.46,7.53,369898,0
+DHX.US,D,20160218,000000,7.58,7.68,7.53,7.56,268286,0
+DHX.US,D,20160219,000000,7.56,7.84,7.54,7.71,261996,0
+DHX.US,D,20160222,000000,7.7,7.71,7.455,7.48,475242,0
+DHX.US,D,20160223,000000,7.48,7.625,7.48,7.57,332773,0
+DHX.US,D,20160224,000000,7.5,7.62,7.3803,7.62,226347,0
+DHX.US,D,20160225,000000,7.62,7.685,7.51,7.65,247297,0
+DHX.US,D,20160226,000000,7.67,7.78,7.6,7.72,185818,0
+DHX.US,D,20160229,000000,7.71,7.89,7.69,7.78,435639,0
+DHX.US,D,20160301,000000,7.81,7.94,7.76,7.84,326854,0
+DHX.US,D,20160302,000000,7.8,8,7.8,7.94,314194,0
+DHX.US,D,20160303,000000,7.92,8.14,7.88,8.09,205923,0
+DHX.US,D,20160304,000000,8.09,8.24,8.05,8.2,237610,0
+DHX.US,D,20160307,000000,8.12,8.27,8.11,8.19,192827,0
+DHX.US,D,20160308,000000,8.11,8.18,8.05,8.05,150479,0
+DHX.US,D,20160309,000000,8.05,8.13,7.98,8.01,168885,0
+DHX.US,D,20160310,000000,8.01,8.09,7.64,7.68,235162,0
+DHX.US,D,20160311,000000,7.73,7.89,7.7,7.8,175619,0
+DHX.US,D,20160314,000000,7.77,7.9799,7.705,7.94,214939,0
+DHX.US,D,20160315,000000,7.87,7.95,7.81,7.85,193535,0
+DHX.US,D,20160316,000000,7.81,7.92,7.78,7.86,149150,0
+DHX.US,D,20160317,000000,7.83,8.05,7.78,8.02,117287,0
+DHX.US,D,20160318,000000,8.06,8.175,7.96,7.97,491818,0
+DHX.US,D,20160321,000000,7.94,8.18,7.94,8.12,151832,0
+DHX.US,D,20160322,000000,8.06,8.13,7.985,7.99,88299,0
+DHX.US,D,20160323,000000,7.99,7.99,7.63,7.65,140409,0
+DHX.US,D,20160324,000000,7.6,7.8,7.53,7.76,138026,0
+DHX.US,D,20160328,000000,7.76,7.84,7.59,7.63,206340,0
+DHX.US,D,20160329,000000,7.6,8.03,7.6,8.01,234351,0
+DHX.US,D,20160330,000000,8.01,8.06,7.92,8.02,223453,0
+DHX.US,D,20160331,000000,7.99,8.17,7.7,8.07,1231159,0
+DHX.US,D,20160401,000000,8.02,8.19,7.95,8.15,174121,0
+DHX.US,D,20160404,000000,8.17,8.31,8.14,8.14,186190,0
+DHX.US,D,20160405,000000,8.12,8.205,7.91,7.92,206250,0
+DHX.US,D,20160406,000000,7.91,8.01,7.85,7.91,219341,0
+DHX.US,D,20160407,000000,7.83,7.95,7.75,7.78,346600,0
+DHX.US,D,20160408,000000,7.85,7.87,7.57,7.64,216437,0
+DHX.US,D,20160411,000000,7.7,7.83,7.665,7.77,232234,0
+DHX.US,D,20160412,000000,7.79,7.83,7.665,7.73,155994,0
+DHX.US,D,20160413,000000,7.79,8,7.77,7.93,149323,0
+DHX.US,D,20160414,000000,7.95,7.96,7.78,7.9,102756,0
+DHX.US,D,20160415,000000,7.87,7.97,7.82,7.89,77797,0
+DHX.US,D,20160418,000000,7.88,8.1,7.85,8.05,132470,0
+DHX.US,D,20160419,000000,8.05,8.13,7.95,8.05,124521,0
+DHX.US,D,20160420,000000,8.06,8.24,8.04,8.2,124010,0
+DHX.US,D,20160421,000000,8.16,8.22,7.92,7.96,168747,0
+DHX.US,D,20160422,000000,7.95,8.12,7.84,8.12,193114,0
+DHX.US,D,20160425,000000,8.07,8.16,7.94,7.97,170713,0
+DHX.US,D,20160426,000000,7.97,8.18,7.88,8.16,159303,0
+DHX.US,D,20160427,000000,7.59,7.99,7.175,7.4,456683,0
+DHX.US,D,20160428,000000,7.31,7.45,7,7.39,354018,0
+DHX.US,D,20160429,000000,7.37,7.4,7.05,7.11,278275,0
+DHX.US,D,20160502,000000,7.11,7.15,7,7.1,234126,0
+DHX.US,D,20160503,000000,7.02,7.05,6.8,6.99,266591,0
+DHX.US,D,20160504,000000,6.94,7.14,6.94,7.08,198900,0
+DHX.US,D,20160505,000000,7.12,7.12,6.975,7.03,282432,0
+DHX.US,D,20160506,000000,7.02,7.2,7.01,7.2,248785,0
+DHX.US,D,20160509,000000,7.17,7.24,7.04,7.11,231825,0
+DHX.US,D,20160510,000000,7.14,7.2,7.045,7.09,196293,0
+DHX.US,D,20160511,000000,7.05,7.14,7.03,7.07,138922,0
+DHX.US,D,20160512,000000,6.76,6.82,6.3,6.39,500994,0
+DHX.US,D,20160513,000000,6.33,6.391,6.08,6.1,452640,0
+DHX.US,D,20160516,000000,6.05,6.84,6.05,6.77,493160,0
+DHX.US,D,20160517,000000,6.78,6.81,6.59,6.61,880357,0
+DHX.US,D,20160518,000000,6.61,6.79,6.58,6.75,364084,0
+DHX.US,D,20160519,000000,6.68,6.82,6.57,6.77,653576,0
+DHX.US,D,20160520,000000,6.79,6.93,6.7,6.8,319269,0
+DHX.US,D,20160523,000000,6.81,6.94,6.77,6.78,307806,0
+DHX.US,D,20160524,000000,6.72,6.86,6.72,6.75,394617,0
+DHX.US,D,20160525,000000,6.71,6.97,6.66,6.91,353260,0
+DHX.US,D,20160526,000000,6.93,6.97,6.86,6.92,361979,0
+DHX.US,D,20160527,000000,6.95,7.16,6.94,7.06,375767,0
+DHX.US,D,20160531,000000,7.07,7.12,6.98,7.05,398635,0
+DHX.US,D,20160601,000000,7,7.16,6.93,7.13,474026,0
+DHX.US,D,20160602,000000,7.13,7.19,7.03,7.11,337043,0
+DHX.US,D,20160603,000000,7.12,7.1401,6.97,7,361237,0
+DHX.US,D,20160606,000000,6.95,7.25,6.95,7.2,235482,0
+DHX.US,D,20160607,000000,7.12,7.235,7.12,7.16,170303,0
+DHX.US,D,20160608,000000,7.19,7.225,7.12,7.16,260207,0
+DHX.US,D,20160609,000000,7.11,7.17,6.98,6.98,226910,0
+DHX.US,D,20160610,000000,6.9,7.18,6.86,7.01,310506,0
+DHX.US,D,20160613,000000,7.03,7.11,6.93,6.95,217324,0
+DHX.US,D,20160614,000000,6.93,7.03,6.76,6.81,259776,0
+DHX.US,D,20160615,000000,6.84,7.045,6.797,6.89,301487,0
+DHX.US,D,20160616,000000,6.82,6.86,6.62,6.84,309259,0
+DHX.US,D,20160617,000000,6.86,6.9,6.68,6.71,549315,0
+DHX.US,D,20160620,000000,6.83,6.99,6.775,6.87,343309,0
+DHX.US,D,20160621,000000,6.91,6.935,6.75,6.87,293449,0
+DHX.US,D,20160622,000000,6.92,7.05,6.81,6.83,222801,0
+DHX.US,D,20160623,000000,6.92,7.05,6.92,6.98,262993,0
+DHX.US,D,20160624,000000,6.69,6.71,6.52,6.53,1629611,0
+DHX.US,D,20160627,000000,6.49,6.5,5.99,6.04,408910,0
+DHX.US,D,20160628,000000,6.07,6.21,6.05,6.14,407290,0
+DHX.US,D,20160629,000000,6.17,6.25,6.01,6.09,326580,0
+DHX.US,D,20160630,000000,6.12,6.26,6.06,6.23,461760,0
+DHX.US,D,20160701,000000,6.2,6.27,6,6.26,354570,0
+DHX.US,D,20160705,000000,6.26,6.41,6.18,6.18,376023,0
+DHX.US,D,20160706,000000,6.15,6.3,6.11,6.21,267795,0
+DHX.US,D,20160707,000000,6.32,6.62,6.23,6.42,350786,0
+DHX.US,D,20160708,000000,6.54,6.6,6.44,6.53,317491,0
+DHX.US,D,20160711,000000,6.53,6.61,6.48,6.58,260244,0
+DHX.US,D,20160712,000000,6.67,6.8,6.59,6.77,500146,0
+DHX.US,D,20160713,000000,6.83,6.91,6.75,6.8,314287,0
+DHX.US,D,20160714,000000,6.9,6.92,6.75,6.81,205480,0
+DHX.US,D,20160715,000000,6.88,6.88,6.75,6.78,150596,0
+DHX.US,D,20160718,000000,6.81,6.87,6.72,6.82,287475,0
+DHX.US,D,20160719,000000,6.84,6.85,6.72,6.72,198792,0
+DHX.US,D,20160720,000000,6.72,6.91,6.69,6.84,258563,0
+DHX.US,D,20160721,000000,6.86,7.03,6.82,6.83,244579,0
+DHX.US,D,20160722,000000,6.87,7.105,6.76,7.06,320364,0
+DHX.US,D,20160725,000000,7.05,7.1096,6.99,6.99,205016,0
+DHX.US,D,20160726,000000,7.03,7.2,7.03,7.19,213237,0
+DHX.US,D,20160727,000000,7.15,7.74,6.895,7.57,402256,0
+DHX.US,D,20160728,000000,7.49,7.62,7.45,7.54,196262,0
+DHX.US,D,20160729,000000,7.35,7.42,7.23,7.29,324735,0
+DHX.US,D,20160801,000000,7.31,7.34,7.19,7.26,206836,0
+DHX.US,D,20160802,000000,7.23,7.32,7.13,7.14,255693,0
+DHX.US,D,20160803,000000,7.1,7.16,7.02,7.1,362132,0
+DHX.US,D,20160804,000000,7.09,7.2,7.02,7.07,128934,0
+DHX.US,D,20160805,000000,7.15,7.25,7.07,7.19,188355,0
+DHX.US,D,20160808,000000,7.14,7.24,7.09,7.2,239796,0
+DHX.US,D,20160809,000000,7.2,7.2,7.07,7.09,172177,0
+DHX.US,D,20160810,000000,7.05,7.12,7,7.1,205833,0
+DHX.US,D,20160811,000000,7.1,7.11,7.04,7.08,180905,0
+DHX.US,D,20160812,000000,7.03,7.07,6.99,7.06,123975,0
+DHX.US,D,20160815,000000,7.02,7.12,7,7.09,300840,0
+DHX.US,D,20160816,000000,7.1,7.11,7.01,7.03,188448,0
+DHX.US,D,20160817,000000,7,7.2,6.975,7.2,322384,0
+DHX.US,D,20160818,000000,7.18,7.27,7.13,7.17,186662,0
+DHX.US,D,20160819,000000,7.15,7.31,7.1335,7.28,196206,0
+DHX.US,D,20160822,000000,7.23,7.36,7.18,7.28,182788,0
+DHX.US,D,20160823,000000,7.34,7.44,7.2,7.24,328836,0
+DHX.US,D,20160824,000000,7.26,7.42,7.26,7.4,138623,0
+DHX.US,D,20160825,000000,7.39,7.47,7.36,7.41,204549,0
+DHX.US,D,20160826,000000,7.38,7.59,7.38,7.54,176542,0
+DHX.US,D,20160829,000000,7.52,7.59,7.47,7.51,178624,0
+DHX.US,D,20160830,000000,7.5,7.705,7.5,7.68,139717,0
+DHX.US,D,20160831,000000,7.72,7.79,7.65,7.74,273053,0
+DHX.US,D,20160901,000000,7.7,7.82,7.605,7.81,238635,0
+DHX.US,D,20160902,000000,7.86,8.05,7.83,8,227712,0
+DHX.US,D,20160906,000000,7.94,8.055,7.91,7.98,261191,0
+DHX.US,D,20160907,000000,7.93,8.1,7.85,7.94,261073,0
+DHX.US,D,20160908,000000,7.96,8.07,7.88,8.06,154315,0
+DHX.US,D,20160909,000000,8.03,8.05,7.75,7.76,234883,0
+DHX.US,D,20160912,000000,7.68,7.92,7.65,7.91,247195,0
+DHX.US,D,20160913,000000,7.85,7.88,7.55,7.58,345976,0
+DHX.US,D,20160914,000000,7.61,7.695,7.49,7.5,249000,0
+DHX.US,D,20160915,000000,7.55,7.61,7.47,7.5,282854,0
+DHX.US,D,20160916,000000,7.51,7.665,7.43,7.63,1444615,0
+DHX.US,D,20160919,000000,7.6,7.76,7.59,7.7,267572,0
+DHX.US,D,20160920,000000,7.79,7.79,7.66,7.7,230433,0
+DHX.US,D,20160921,000000,7.8,8.1,7.64,7.77,261314,0
+DHX.US,D,20160922,000000,7.85,8.1,7.78,8.09,271888,0
+DHX.US,D,20160923,000000,8,8.08,7.91,8.02,229221,0
+DHX.US,D,20160926,000000,7.93,7.97,7.71,7.72,180961,0
+DHX.US,D,20160927,000000,7.74,7.8,7.69,7.78,226467,0
+DHX.US,D,20160928,000000,7.79,7.945,7.78,7.91,234034,0
+DHX.US,D,20160929,000000,7.94,7.94,7.6802,7.7,293436,0
+DHX.US,D,20160930,000000,7.77,7.91,7.68,7.89,241769,0
+DHX.US,D,20161003,000000,7.82,7.97,7.79,7.97,251765,0
+DHX.US,D,20161004,000000,7.99,8.11,7.985,8.1,158926,0
+DHX.US,D,20161005,000000,8.15,8.41,8.12,8.35,272726,0
+DHX.US,D,20161006,000000,8.31,8.33,8.2,8.32,231203,0
+DHX.US,D,20161007,000000,8.34,8.43,8.23,8.23,168756,0
+DHX.US,D,20161010,000000,8.35,8.4,8.25,8.3,111276,0
+DHX.US,D,20161011,000000,8.25,8.3,7.9,7.95,167523,0
+DHX.US,D,20161012,000000,7.95,8.15,7.95,8,123062,0
+DHX.US,D,20161013,000000,8,8.35,7.85,8,181155,0
+DHX.US,D,20161014,000000,8.1,8.1,7.8,7.85,227212,0
+DHX.US,D,20161017,000000,7.75,7.75,6.275,6.35,709183,0
+DHX.US,D,20161018,000000,6.4,6.5,6,6.15,469460,0
+DHX.US,D,20161019,000000,6.11,6.3,5.8,6,423848,0
+DHX.US,D,20161020,000000,6,6,5.7,5.79,301616,0
+DHX.US,D,20161021,000000,5.6,6.05,5.6,6,319610,0
+DHX.US,D,20161024,000000,6,6.15,5.95,6.05,348582,0
+DHX.US,D,20161025,000000,6.05,6.1,5.85,5.85,237227,0
+DHX.US,D,20161026,000000,5.85,6,5.7,5.75,327273,0
+DHX.US,D,20161027,000000,5.75,5.775,5.5,5.65,306745,0
+DHX.US,D,20161028,000000,5.6,5.6627,5.275,5.35,181797,0
+DHX.US,D,20161031,000000,5.45,5.7,5.4,5.7,529816,0
+DHX.US,D,20161101,000000,5.55,5.8,4.95,5.7,572978,0
+DHX.US,D,20161102,000000,5.6,5.85,5.6,5.65,250813,0
+DHX.US,D,20161103,000000,5.6,5.65,5.2,5.25,205092,0
+DHX.US,D,20161104,000000,5.25,5.475,5.1,5.15,364414,0
+DHX.US,D,20161107,000000,5.15,5.55,5.125,5.5,265073,0
+DHX.US,D,20161108,000000,5.5,5.6,5.35,5.6,120641,0
+DHX.US,D,20161109,000000,5.5,6,5.4,5.95,301424,0
+DHX.US,D,20161110,000000,6,6.1,5.7,5.75,381969,0
+DHX.US,D,20161111,000000,5.8,6.65,5.8,6.5,491930,0
+DHX.US,D,20161114,000000,6.6,6.65,5.9,5.95,352826,0
+DHX.US,D,20161115,000000,5.9,6.2,5.85,6.15,176696,0
+DHX.US,D,20161116,000000,6.15,6.3,6.1,6.25,192154,0
+DHX.US,D,20161117,000000,6.3,6.425,6.2,6.2,180534,0
+DHX.US,D,20161118,000000,6.2,6.25,5.95,6.05,269281,0
+DHX.US,D,20161121,000000,6.1,6.35,6.05,6.15,262421,0
+DHX.US,D,20161122,000000,6.1,6.55,6.1,6.55,172468,0
+DHX.US,D,20161123,000000,6.6,6.675,6.4001,6.45,174677,0
+DHX.US,D,20161125,000000,6.5,6.6,6.375,6.6,68236,0
+DHX.US,D,20161128,000000,6.6,6.6,6.3,6.35,175577,0
+DHX.US,D,20161129,000000,6.4,6.4,6.15,6.25,267311,0
+DHX.US,D,20161130,000000,6.35,6.4,6.075,6.1,128666,0
+DHX.US,D,20161201,000000,6.15,6.35,6.0125,6.05,198583,0
+DHX.US,D,20161202,000000,6.05,6.15,5.95,6,162516,0
+DHX.US,D,20161205,000000,6.1,6.225,6.075,6.2,512481,0
+DHX.US,D,20161206,000000,6.1,6.3,6.1,6.15,337249,0
+DHX.US,D,20161207,000000,6.15,6.35,6.1,6.1,359174,0
+DHX.US,D,20161208,000000,6.15,6.35,6.1,6.2,464096,0
+DHX.US,D,20161209,000000,6.2,6.425,6.05,6.25,391365,0
+DHX.US,D,20161212,000000,6.25,6.4,6.1,6.3,414506,0
+DHX.US,D,20161213,000000,6.35,6.8,6.35,6.5,450580,0
+DHX.US,D,20161214,000000,6.5,6.55,6.25,6.35,236081,0
+DHX.US,D,20161215,000000,6.3,6.7,6.3,6.7,233593,0
+DHX.US,D,20161216,000000,6.65,6.75,6.35,6.5,792247,0
+DHX.US,D,20161219,000000,6.45,6.75,6.45,6.55,170969,0
+DHX.US,D,20161220,000000,6.65,6.65,6.35,6.4,167209,0
+DHX.US,D,20161221,000000,6.45,6.75,6.35,6.65,180844,0
+DHX.US,D,20161222,000000,6.65,6.7,6.25,6.3,105254,0
+DHX.US,D,20161223,000000,6.3,6.4,6.2,6.25,100708,0
+DHX.US,D,20161227,000000,6.2,6.45,6.15,6.45,102976,0
+DHX.US,D,20161228,000000,6.5,6.5,6.2,6.3,76272,0
+DHX.US,D,20161229,000000,6.3,6.4,6.2,6.4,84259,0
+DHX.US,D,20161230,000000,6.35,6.35,6.1,6.25,105260,0
+DHX.US,D,20170103,000000,6.35,6.35,6.05,6.25,143224,0
+DHX.US,D,20170104,000000,6.3,6.5,6.15,6.45,197051,0
+DHX.US,D,20170105,000000,6.45,6.45,6.1,6.15,146307,0
+DHX.US,D,20170106,000000,6.15,6.175,5.85,6,239240,0
+DHX.US,D,20170109,000000,6.1,6.15,5.9,6.05,161260,0
+DHX.US,D,20170110,000000,6.1,6.2,5.95,6,182478,0
+DHX.US,D,20170111,000000,6,6.025,5.9,6,167191,0
+DHX.US,D,20170112,000000,6,6.05,5.75,5.85,102658,0
+DHX.US,D,20170113,000000,5.85,5.975,5.75,5.85,247652,0
+DHX.US,D,20170117,000000,5.8,6.3,5.8,6.15,231672,0
+DHX.US,D,20170118,000000,6.2,6.2,5.75,5.9,186705,0
+DHX.US,D,20170119,000000,5.95,5.95,5.6,5.6,154153,0
+DHX.US,D,20170120,000000,5.6,5.9,5.6,5.75,194775,0
+DHX.US,D,20170123,000000,5.8,5.9,5.6,5.7,152359,0
+DHX.US,D,20170124,000000,5.7,5.85,5.3,5.75,301651,0
+DHX.US,D,20170125,000000,5.85,6.1,5.75,6,99736,0
+DHX.US,D,20170126,000000,6.05,6.05,5.8,5.9,64561,0
+DHX.US,D,20170127,000000,5.85,6.05,5.575,5.65,174780,0
+DHX.US,D,20170130,000000,5.6,5.6,5.423,5.55,138700,0
+DHX.US,D,20170131,000000,5.55,5.75,5.5,5.7,216836,0
+DHX.US,D,20170201,000000,5.75,5.85,5.525,5.6,116611,0
+DHX.US,D,20170202,000000,5.6,5.65,5.45,5.5,102845,0
+DHX.US,D,20170203,000000,5.6,5.7,5.5,5.65,122190,0
+DHX.US,D,20170206,000000,5.65,5.65,5.2,5.4,230299,0
+DHX.US,D,20170207,000000,5.8,5.9,5.3,5.35,312228,0
+DHX.US,D,20170208,000000,5.35,5.35,5.1,5.35,187723,0
+DHX.US,D,20170209,000000,5.4,5.45,5.1,5.2,291955,0
+DHX.US,D,20170210,000000,5.1,5.2,4.8,4.85,194043,0
+DHX.US,D,20170213,000000,4.8,4.9035,4.6,4.75,311088,0
+DHX.US,D,20170214,000000,4.75,5.15,4.75,5.05,215242,0
+DHX.US,D,20170215,000000,5,5.2,4.9,5.2,199418,0
+DHX.US,D,20170216,000000,5.2,5.3,5.1,5.2,154279,0
+DHX.US,D,20170217,000000,5.3,5.45,5.1,5.4,202667,0
+DHX.US,D,20170221,000000,5.4,5.45,5.25,5.4,199912,0
+DHX.US,D,20170222,000000,5.4,5.45,5.3,5.45,160877,0
+DHX.US,D,20170223,000000,5.45,5.45,4.95,5,184588,0
+DHX.US,D,20170224,000000,4.9,5.05,4.875,4.95,318037,0
+DHX.US,D,20170227,000000,4.95,5.05,4.95,5,204202,0
+DHX.US,D,20170228,000000,5,5.025,4.9,4.95,172323,0
+DHX.US,D,20170301,000000,5.1,5.2,4.95,5.1,242730,0
+DHX.US,D,20170302,000000,5.1,5.1,5,5.05,84225,0
+DHX.US,D,20170303,000000,5.05,5.2,5,5.1,257198,0
+DHX.US,D,20170306,000000,5.05,5.1,4.55,4.6,326621,0
+DHX.US,D,20170307,000000,4.5,4.75,4.45,4.6,173422,0
+DHX.US,D,20170308,000000,4.6,4.6,4.45,4.45,181538,0
+DHX.US,D,20170309,000000,4.4,4.65,4.35,4.6,213698,0
+DHX.US,D,20170310,000000,4.65,4.75,4.5,4.6,234459,0
+DHX.US,D,20170313,000000,4.6,4.65,4.475,4.55,219145,0
+DHX.US,D,20170314,000000,4.55,4.65,4.45,4.65,138430,0
+DHX.US,D,20170315,000000,4.65,4.7,4.45,4.5,325809,0
+DHX.US,D,20170316,000000,4.55,4.75,4.55,4.65,424673,0
+DHX.US,D,20170317,000000,4.75,4.75,4.5,4.55,1312548,0
+DHX.US,D,20170320,000000,4.6,4.7,4.2,4.45,601625,0
+DHX.US,D,20170321,000000,4.45,4.5,4.2,4.3,310744,0
+DHX.US,D,20170322,000000,4.25,4.35,4.15,4.25,279979,0
+DHX.US,D,20170323,000000,4.25,4.35,4.15,4.15,294163,0
+DHX.US,D,20170324,000000,4.2,4.3,4.05,4.25,531571,0
+DHX.US,D,20170327,000000,4.1,4.35,3.95,3.99,607186,0
+DHX.US,D,20170328,000000,3.95,4.05,3.925,3.95,315464,0
+DHX.US,D,20170329,000000,3.95,4.35,3.95,4.3,453914,0
+DHX.US,D,20170330,000000,4.35,4.45,4.1,4.15,429047,0
+DHX.US,D,20170331,000000,4.2,4.2,3.9,3.95,455344,0
+DHX.US,D,20170403,000000,3.95,4.2,3.9,4.05,453205,0
+DHX.US,D,20170404,000000,4.05,4.1,3.95,4.05,355140,0
+DHX.US,D,20170405,000000,4.1,4.575,4.05,4.4,414627,0
+DHX.US,D,20170406,000000,4.4,4.45,4.15,4.25,487865,0
+DHX.US,D,20170407,000000,4.25,4.65,4.25,4.5,234287,0
+DHX.US,D,20170410,000000,4.55,4.65,4.4,4.4,195081,0
+DHX.US,D,20170411,000000,4.45,4.7,4.4284,4.7,198253,0
+DHX.US,D,20170412,000000,4.6,4.6,3.95,3.95,844214,0
+DHX.US,D,20170413,000000,4,4.1,3.95,4.1,414639,0
+DHX.US,D,20170417,000000,4.05,4.1,3.95,4,240940,0
+DHX.US,D,20170418,000000,4,4.05,3.95,4,355703,0
+DHX.US,D,20170419,000000,4,4.05,3.95,4,386171,0
+DHX.US,D,20170420,000000,4,4.025,3.85,3.9,238909,0
+DHX.US,D,20170421,000000,3.9,3.925,3.6,3.6,722347,0
+DHX.US,D,20170424,000000,3.6,3.7,3.6,3.7,514845,0
+DHX.US,D,20170425,000000,3.65,3.85,3.65,3.8,482086,0
+DHX.US,D,20170426,000000,3.8,3.9,3.8,3.85,291609,0
+DHX.US,D,20170427,000000,3.9,3.95,3.8,3.8,412492,0
+DHX.US,D,20170428,000000,3.8,3.95,3.75,3.85,403534,0
+DHX.US,D,20170501,000000,3.9,3.9,3.6,3.6,309639,0
+DHX.US,D,20170502,000000,3.6,3.65,3.45,3.45,927464,0
+DHX.US,D,20170503,000000,3.1,3.7,3.1,3.5,909005,0
+DHX.US,D,20170504,000000,3.5,3.55,3.45,3.5,825782,0
+DHX.US,D,20170505,000000,3.55,3.55,3.375,3.45,880548,0
+DHX.US,D,20170508,000000,3.4,3.6,3.4,3.6,631857,0
+DHX.US,D,20170509,000000,3.6,3.65,3.5,3.55,435959,0
+DHX.US,D,20170510,000000,3.5,3.6,3.3,3.4,668319,0
+DHX.US,D,20170511,000000,3.45,3.5,3.35,3.35,326891,0
+DHX.US,D,20170512,000000,3.4,3.45,3.25,3.3,344958,0
+DHX.US,D,20170515,000000,3.25,3.3,3.15,3.2,618756,0
+DHX.US,D,20170516,000000,3.2,3.25,3.1,3.1,558666,0
+DHX.US,D,20170517,000000,3.1,3.15,3,3.1,655580,0
+DHX.US,D,20170518,000000,3.1,3.15,3.05,3.1,316388,0
+DHX.US,D,20170519,000000,3.1,3.15,2.8,2.8,636944,0
+DHX.US,D,20170522,000000,2.8,2.9,2.8,2.9,468883,0
+DHX.US,D,20170523,000000,2.9,2.95,2.8,2.85,338001,0
+DHX.US,D,20170524,000000,2.85,3.05,2.85,3,434263,0
+DHX.US,D,20170525,000000,3,3.05,2.8,2.8,416619,0
+DHX.US,D,20170526,000000,2.85,2.9,2.75,2.8,351505,0
+DHX.US,D,20170530,000000,2.85,2.85,2.65,2.7,366063,0
+DHX.US,D,20170531,000000,2.75,2.95,2.7499,2.85,627534,0
+DHX.US,D,20170601,000000,2.9,3,2.85,2.95,180478,0
+DHX.US,D,20170602,000000,2.95,3,2.8,2.8,340119,0
+DHX.US,D,20170605,000000,2.8,2.95,2.65,2.7,329113,0
+DHX.US,D,20170606,000000,2.7,2.75,2.6,2.7,425657,0
+DHX.US,D,20170607,000000,2.7,2.75,2.675,2.75,254835,0
+DHX.US,D,20170608,000000,2.75,2.85,2.675,2.8,287227,0
+DHX.US,D,20170609,000000,2.75,2.825,2.65,2.7,355646,0
+DHX.US,D,20170612,000000,2.7,2.8,2.65,2.75,328032,0
+DHX.US,D,20170613,000000,2.8,2.8,2.6,2.6,281444,0
+DHX.US,D,20170614,000000,2.6,2.75,2.525,2.6,572464,0
+DHX.US,D,20170615,000000,2.6,2.7,2.55,2.7,236437,0
+DHX.US,D,20170616,000000,2.65,2.65,2.5,2.55,1369253,0
+DHX.US,D,20170619,000000,2.6,2.75,2.5,2.75,418152,0
+DHX.US,D,20170620,000000,2.8,2.85,2.6,2.7,448251,0
+DHX.US,D,20170621,000000,2.7,2.75,2.6,2.65,237132,0
+DHX.US,D,20170622,000000,2.7,2.8,2.65,2.7,166014,0
+DHX.US,D,20170623,000000,2.75,3,2.65,2.95,1385286,0
+DHX.US,D,20170626,000000,3.05,3.05,2.85,2.85,183764,0
+DHX.US,D,20170627,000000,2.85,2.85,2.8,2.85,449076,0
+DHX.US,D,20170628,000000,2.85,2.9,2.8,2.85,178319,0
+DHX.US,D,20170629,000000,2.85,2.9,2.85,2.85,106126,0
+DHX.US,D,20170630,000000,2.9,2.9,2.8,2.85,112509,0
+DHX.US,D,20170703,000000,2.85,2.85,2.75,2.75,165255,0
+DHX.US,D,20170705,000000,2.75,2.775,2.65,2.65,198072,0
+DHX.US,D,20170706,000000,2.65,2.65,2.55,2.6,158315,0
+DHX.US,D,20170707,000000,2.6,2.6,2.5,2.55,157892,0
+DHX.US,D,20170710,000000,2.6,2.65,2.4,2.5,299409,0
+DHX.US,D,20170711,000000,2.5,2.7,2.5,2.65,318822,0
+DHX.US,D,20170712,000000,2.65,2.85,2.65,2.85,318525,0
+DHX.US,D,20170713,000000,2.8,2.8,2.7,2.8,173417,0
+DHX.US,D,20170714,000000,2.75,2.8,2.7,2.75,170838,0
+DHX.US,D,20170717,000000,2.75,2.75,2.7,2.75,180380,0
+DHX.US,D,20170718,000000,2.7,2.8,2.7,2.8,151526,0
+DHX.US,D,20170719,000000,2.75,2.875,2.7,2.7,154728,0
+DHX.US,D,20170720,000000,2.75,2.75,2.55,2.6,216322,0
+DHX.US,D,20170721,000000,2.7,2.75,2.6,2.65,512101,0
+DHX.US,D,20170724,000000,2.65,2.7,2.55,2.65,288047,0
+DHX.US,D,20170725,000000,2.65,2.75,2.65,2.75,196368,0
+DHX.US,D,20170726,000000,2.75,2.75,2.65,2.7,284168,0
+DHX.US,D,20170727,000000,2.75,2.75,2.6,2.65,128927,0
+DHX.US,D,20170728,000000,2.6,2.6,2.4,2.4,252129,0
+DHX.US,D,20170731,000000,2.45,2.5,2.15,2.2,375291,0
+DHX.US,D,20170801,000000,2.2,2.3,2.2,2.2,490761,0
+DHX.US,D,20170802,000000,2.25,2.35,2.2,2.3,244656,0
+DHX.US,D,20170803,000000,2.3,2.425,2.25,2.3,348378,0
+DHX.US,D,20170804,000000,2.35,2.4,2.25,2.3,263467,0
+DHX.US,D,20170807,000000,2.35,2.35,2.25,2.3,160139,0
+DHX.US,D,20170808,000000,2.3,2.45,2.25,2.4,204571,0
+DHX.US,D,20170809,000000,2.4,2.4,2.25,2.3,239378,0
+DHX.US,D,20170810,000000,2.25,2.3,2.1,2.1,374064,0
+DHX.US,D,20170811,000000,2,2.15,1.95,2.1,334214,0
+DHX.US,D,20170814,000000,2.1,2.25,2.1,2.1,380183,0
+DHX.US,D,20170815,000000,2.15,2.2,1.9,1.9,329484,0
+DHX.US,D,20170816,000000,1.95,1.95,1.75,1.8,486675,0
+DHX.US,D,20170817,000000,1.75,2.05,1.75,1.95,417632,0
+DHX.US,D,20170818,000000,1.9,2,1.825,2,271438,0
+DHX.US,D,20170821,000000,1.95,2,1.9,1.95,156334,0
+DHX.US,D,20170822,000000,1.95,2,1.75,1.85,241590,0
+DHX.US,D,20170823,000000,1.85,1.9,1.75,1.8,168116,0
+DHX.US,D,20170824,000000,1.8,1.85,1.75,1.8,281767,0
+DHX.US,D,20170825,000000,1.8,2,1.8,2,193481,0
+DHX.US,D,20170828,000000,2,2,1.9,2,150983,0
+DHX.US,D,20170829,000000,2,2,1.85,1.85,164156,0
+DHX.US,D,20170830,000000,1.85,1.925,1.85,1.85,148712,0
+DHX.US,D,20170831,000000,1.85,2,1.85,1.95,195551,0
+DHX.US,D,20170901,000000,2,2.15,1.95,2.1,210638,0
+DHX.US,D,20170905,000000,2.1,2.15,1.95,2,277350,0
+DHX.US,D,20170906,000000,2,2,1.95,2,139768,0
+DHX.US,D,20170907,000000,2,2.15,1.95,2.15,289609,0
+DHX.US,D,20170908,000000,2.15,2.1935,2.05,2.05,181824,0
+DHX.US,D,20170911,000000,2.05,2.089,1.825,2,457626,0
+DHX.US,D,20170912,000000,2.05,2.05,2,2,164911,0
+DHX.US,D,20170913,000000,2,2.1,1.95,2.05,239953,0
+DHX.US,D,20170914,000000,2.05,2.1,2.05,2.1,152254,0
+DHX.US,D,20170915,000000,2.1,2.1,2,2.1,981526,0
+DHX.US,D,20170918,000000,2.1,2.1,2.05,2.1,145988,0
+DHX.US,D,20170919,000000,2.1,2.1,2.05,2.1,301168,0
+DHX.US,D,20170920,000000,2.1,2.15,2.05,2.15,167685,0
+DHX.US,D,20170921,000000,2.15,2.3,2.125,2.3,230135,0
+DHX.US,D,20170922,000000,2.3,2.35,2.2,2.35,229133,0
+DHX.US,D,20170925,000000,2.3,2.35,2.25,2.3,174897,0
+DHX.US,D,20170926,000000,2.3,2.4,2.25,2.3,127729,0
+DHX.US,D,20170927,000000,2.35,2.5,2.25,2.5,288764,0
+DHX.US,D,20170928,000000,2.5,2.6,2.35,2.55,474199,0
+DHX.US,D,20170929,000000,2.6,2.7,2.5,2.6,340714,0
+DHX.US,D,20171002,000000,2.6,2.65,2.5,2.55,294710,0
+DHX.US,D,20171003,000000,2.6,2.6,2.45,2.5,517196,0
+DHX.US,D,20171004,000000,2.55,2.55,2.45,2.45,170972,0
+DHX.US,D,20171005,000000,2.5,2.55,2.45,2.45,229523,0
+DHX.US,D,20171006,000000,2.45,2.55,2.45,2.5,190166,0
+DHX.US,D,20171009,000000,2.5,2.55,2.45,2.45,196790,0
+DHX.US,D,20171010,000000,2.5,2.65,2.45,2.45,414319,0
+DHX.US,D,20171011,000000,2.5,2.55,2.45,2.5,152947,0
+DHX.US,D,20171012,000000,2.5,2.55,2.45,2.45,166375,0
+DHX.US,D,20171013,000000,2.45,2.55,2.45,2.55,204745,0
+DHX.US,D,20171016,000000,2.55,2.55,2.25,2.4,252602,0
+DHX.US,D,20171017,000000,2.35,2.45,2.3,2.4,92480,0
+DHX.US,D,20171018,000000,2.35,2.35,2.25,2.25,182116,0
+DHX.US,D,20171019,000000,2.25,2.3,2.2,2.2,110046,0
+DHX.US,D,20171020,000000,2.25,2.25,2.2,2.2,86766,0
+DHX.US,D,20171023,000000,2.25,2.325,2.2,2.25,190466,0
+DHX.US,D,20171024,000000,2.3,2.3,2.2,2.2,76653,0
+DHX.US,D,20171025,000000,2.2,2.3,2.1,2.25,149003,0
+DHX.US,D,20171026,000000,2.3,2.3,2.212,2.3,71461,0
+DHX.US,D,20171027,000000,2.3,2.4,2.15,2.4,191484,0
+DHX.US,D,20171030,000000,2.3,2.35,2.2,2.25,238507,0
+DHX.US,D,20171031,000000,2.25,2.25,2.1,2.2,226010,0
+DHX.US,D,20171101,000000,2.15,2.25,2.15,2.25,160621,0
+DHX.US,D,20171102,000000,2.35,2.35,2.15,2.3,98532,0
+DHX.US,D,20171103,000000,2.25,2.25,2,2.05,166752,0
+DHX.US,D,20171106,000000,2,2.05,2,2,123020,0
+DHX.US,D,20171107,000000,2,2,1.9,1.9,254057,0
+DHX.US,D,20171108,000000,1.9,1.95,1.85,1.9,117288,0
+DHX.US,D,20171109,000000,1.9,2,1.8,1.85,130631,0
+DHX.US,D,20171110,000000,1.9,1.95,1.85,1.9,237349,0
+DHX.US,D,20171113,000000,1.85,1.9,1.8,1.8,247318,0
+DHX.US,D,20171114,000000,1.8,1.9,1.75,1.9,167684,0
+DHX.US,D,20171115,000000,1.9,1.9,1.75,1.75,209423,0
+DHX.US,D,20171116,000000,1.75,1.85,1.7,1.85,172983,0
+DHX.US,D,20171117,000000,1.8,1.9,1.75,1.75,154508,0
+DHX.US,D,20171120,000000,1.75,1.9,1.75,1.85,169960,0
+DHX.US,D,20171121,000000,1.9,2.2,1.85,2.1,336375,0
+DHX.US,D,20171122,000000,2.15,2.15,1.95,1.95,298712,0
+DHX.US,D,20171124,000000,1.95,2,1.9,1.95,73604,0
+DHX.US,D,20171127,000000,1.95,2.25,1.95,2.1,412951,0
+DHX.US,D,20171128,000000,2.15,2.15,1.95,2,460455,0
+DHX.US,D,20171129,000000,2.05,2.05,1.85,1.9,252487,0
+DHX.US,D,20171130,000000,1.9,1.95,1.85,1.85,272836,0
+DHX.US,D,20171201,000000,1.85,1.95,1.8,1.8,297492,0
+DHX.US,D,20171204,000000,1.85,1.9,1.8,1.8,118373,0
+DHX.US,D,20171205,000000,1.85,1.95,1.75,1.8,368390,0
+DHX.US,D,20171206,000000,1.8,1.85,1.7,1.7,302987,0
+DHX.US,D,20171207,000000,1.7,1.75,1.7,1.7,192622,0
+DHX.US,D,20171208,000000,1.7,1.75,1.6,1.6,205833,0
+DHX.US,D,20171211,000000,1.6,1.925,1.6,1.85,759075,0
+DHX.US,D,20171212,000000,1.85,2.045,1.85,1.95,860915,0
+DHX.US,D,20171213,000000,1.95,1.95,1.75,1.8,598113,0
+DHX.US,D,20171214,000000,1.8,1.95,1.8,1.9,678305,0
+DHX.US,D,20171215,000000,1.9,2.2,1.8,2,2627713,0
+DHX.US,D,20171218,000000,2.05,2.05,1.85,1.9,1041002,0
+DHX.US,D,20171219,000000,1.9,2.4,1.9,2.15,889934,0
+DHX.US,D,20171220,000000,2.15,2.2,2,2,258253,0
+DHX.US,D,20171221,000000,2,2.05,1.95,2.05,350329,0
+DHX.US,D,20171222,000000,2.05,2.0504,1.9,1.9,153876,0
+DHX.US,D,20171226,000000,1.9,1.975,1.9,1.95,83867,0
+DHX.US,D,20171227,000000,1.95,1.975,1.9,1.9,160478,0
+DHX.US,D,20171228,000000,1.9,1.95,1.9,1.9,126830,0
+DHX.US,D,20171229,000000,1.9,1.95,1.9,1.9,164166,0
+DHX.US,D,20180102,000000,1.9,2.1,1.9,2,443875,0
+DHX.US,D,20180103,000000,2,2.05,1.95,1.95,210228,0
+DHX.US,D,20180104,000000,1.95,2,1.9,1.95,184430,0
+DHX.US,D,20180105,000000,1.95,2,1.85,1.85,154851,0
+DHX.US,D,20180108,000000,1.85,1.8965,1.75,1.75,238169,0
+DHX.US,D,20180109,000000,1.75,1.85,1.7,1.75,243487,0
+DHX.US,D,20180110,000000,1.75,1.85,1.7,1.8,200838,0
+DHX.US,D,20180111,000000,1.8,1.8,1.75,1.75,190899,0
+DHX.US,D,20180112,000000,1.75,1.85,1.7,1.85,335477,0
+DHX.US,D,20180116,000000,1.85,1.85,1.75,1.8,561190,0
+DHX.US,D,20180117,000000,1.8,1.85,1.8,1.85,113459,0
+DHX.US,D,20180118,000000,1.85,1.9,1.8,1.9,340590,0
+DHX.US,D,20180119,000000,1.85,1.95,1.8,1.9,278638,0
+DHX.US,D,20180122,000000,1.9,1.925,1.85,1.85,126167,0
+DHX.US,D,20180123,000000,1.85,1.9,1.85,1.85,88629,0
+DHX.US,D,20180124,000000,1.85,1.9,1.85,1.85,554742,0
+DHX.US,D,20180125,000000,1.85,1.9,1.85,1.85,86147,0
+DHX.US,D,20180126,000000,1.9,1.9,1.85,1.85,171359,0
+DHX.US,D,20180129,000000,1.85,1.9815,1.8,1.9,243528,0
+DHX.US,D,20180130,000000,1.95,1.95,1.8,1.85,259869,0
+DHX.US,D,20180131,000000,1.9,1.9,1.75,1.8,368125,0
+DHX.US,D,20180201,000000,1.85,2,1.8,2,473592,0
+DHX.US,D,20180202,000000,2,2.05,1.8,1.8,414154,0
+DHX.US,D,20180205,000000,1.8,1.85,1.8,1.8,327632,0
+DHX.US,D,20180206,000000,1.75,1.8,1.65,1.75,609121,0
+DHX.US,D,20180207,000000,1.9,1.9,1.601,1.7,319022,0
+DHX.US,D,20180208,000000,1.7,1.75,1.625,1.7,526412,0
+DHX.US,D,20180209,000000,1.7,1.7,1.5,1.6,1130578,0
+DHX.US,D,20180212,000000,1.6,1.825,1.6,1.75,407010,0
+DHX.US,D,20180213,000000,1.75,1.85,1.65,1.7,324252,0
+DHX.US,D,20180214,000000,1.7,1.75,1.7,1.7,227340,0
+DHX.US,D,20180215,000000,1.7,1.75,1.65,1.65,467630,0
+DHX.US,D,20180216,000000,1.65,1.9,1.65,1.8,282747,0
+DHX.US,D,20180220,000000,1.75,1.849,1.7,1.7,159447,0
+DHX.US,D,20180221,000000,1.7,1.8,1.7,1.75,126283,0
+DHX.US,D,20180222,000000,1.75,1.75,1.7,1.7,68473,0
+DHX.US,D,20180223,000000,1.7,1.75,1.65,1.65,66806,0
+DHX.US,D,20180226,000000,1.65,1.75,1.65,1.66,309286,0
+DHX.US,D,20180227,000000,1.7,1.75,1.65,1.65,254466,0
+DHX.US,D,20180228,000000,1.65,1.8,1.65,1.65,324596,0
+DHX.US,D,20180301,000000,1.7,1.7493,1.65,1.65,231526,0
+DHX.US,D,20180302,000000,1.65,1.75,1.6,1.7,184150,0
+DHX.US,D,20180305,000000,1.7,1.725,1.6,1.6,182870,0
+DHX.US,D,20180306,000000,1.65,1.7,1.6,1.65,586820,0
+DHX.US,D,20180307,000000,1.6,1.75,1.6,1.7,176513,0
+DHX.US,D,20180308,000000,1.7,1.75,1.7,1.7,67449,0
+DHX.US,D,20180309,000000,1.7,1.775,1.675,1.7,135059,0
+DHX.US,D,20180312,000000,1.75,1.75,1.65,1.65,344491,0
+DHX.US,D,20180313,000000,1.65,1.75,1.65,1.7,224354,0
+DHX.US,D,20180314,000000,1.7,1.75,1.675,1.75,185612,0
+DHX.US,D,20180315,000000,1.75,1.8,1.7,1.8,207342,0
+DHX.US,D,20180316,000000,1.75,1.8,1.75,1.8,366949,0
+DHX.US,D,20180319,000000,1.75,1.7875,1.7,1.75,264968,0
+DHX.US,D,20180320,000000,1.75,1.8,1.7,1.8,377152,0
+DHX.US,D,20180321,000000,1.8,1.85,1.75,1.85,227182,0
+DHX.US,D,20180322,000000,1.85,1.85,1.7,1.8,326274,0
+DHX.US,D,20180323,000000,1.8,1.85,1.75,1.8,207206,0
+DHX.US,D,20180326,000000,1.8,1.85,1.75,1.8,203607,0
+DHX.US,D,20180327,000000,1.8,1.85,1.75,1.75,283162,0
+DHX.US,D,20180328,000000,1.75,1.8,1.7,1.75,415009,0
+DHX.US,D,20180329,000000,1.75,1.8,1.6,1.6,1875041,0
+DHX.US,D,20180402,000000,1.65,1.75,1.65,1.65,303819,0
+DHX.US,D,20180403,000000,1.65,1.75,1.65,1.65,540390,0
+DHX.US,D,20180404,000000,1.65,1.75,1.625,1.7,160628,0
+DHX.US,D,20180405,000000,1.75,1.8,1.7,1.75,219857,0
+DHX.US,D,20180406,000000,1.75,1.8,1.65,1.7,256567,0
+DHX.US,D,20180409,000000,1.7,1.8,1.675,1.7,118164,0
+DHX.US,D,20180410,000000,1.7,1.8,1.7,1.75,122247,0
+DHX.US,D,20180411,000000,1.7,1.8,1.7,1.8,102000,0
+DHX.US,D,20180412,000000,1.8,1.85,1.75,1.8,231683,0
+DHX.US,D,20180413,000000,1.8,1.85,1.7,1.75,128095,0
+DHX.US,D,20180416,000000,1.75,1.85,1.7,1.8,666966,0
+DHX.US,D,20180417,000000,1.85,1.95,1.8001,1.9,838463,0
+DHX.US,D,20180418,000000,1.9,1.9,1.75,1.8,309848,0
+DHX.US,D,20180419,000000,1.8,1.85,1.75,1.8,428990,0
+DHX.US,D,20180420,000000,1.8,1.85,1.75,1.8,284379,0
+DHX.US,D,20180423,000000,1.8,1.8,1.7,1.7,660849,0
+DHX.US,D,20180424,000000,1.7,1.75,1.65,1.7,344133,0
+DHX.US,D,20180425,000000,1.55,1.65,1.5,1.65,1923911,0
+DHX.US,D,20180426,000000,1.65,1.675,1.55,1.55,226906,0
+DHX.US,D,20180427,000000,1.55,1.5999,1.375,1.45,1066736,0
+DHX.US,D,20180430,000000,1.45,1.5,1.4,1.4,489009,0
+DHX.US,D,20180501,000000,1.4,1.4499,1.25,1.25,7738913,0
+DHX.US,D,20180502,000000,1.25,1.3,1.25,1.25,1432555,0
+DHX.US,D,20180503,000000,1.25,1.3,1.25,1.27,1205955,0
+DHX.US,D,20180504,000000,1.3,1.4,1.25,1.25,1046503,0
+DHX.US,D,20180507,000000,1.3,1.4,1.25,1.35,974634,0
+DHX.US,D,20180508,000000,1.55,1.65,1.4,1.6,1602793,0
+DHX.US,D,20180509,000000,1.6,1.8,1.45,1.75,1549418,0
+DHX.US,D,20180510,000000,1.75,1.8,1.4,1.6,939324,0
+DHX.US,D,20180511,000000,1.6,1.7,1.5,1.7,402132,0
+DHX.US,D,20180514,000000,1.7,1.75,1.6,1.65,625767,0
+DHX.US,D,20180515,000000,1.65,1.75,1.6,1.7,271518,0
+DHX.US,D,20180516,000000,1.75,1.75,1.65,1.7,318821,0
+DHX.US,D,20180517,000000,1.7,2.075,1.65,1.9,650075,0
+DHX.US,D,20180518,000000,1.95,1.975,1.85,1.9,274797,0
+DHX.US,D,20180521,000000,1.85,2.1,1.8,1.85,659895,0
+DHX.US,D,20180522,000000,1.85,1.95,1.8,1.8,421516,0
+DHX.US,D,20180523,000000,1.8,1.9,1.8,1.9,181695,0
+DHX.US,D,20180524,000000,1.9,1.95,1.85,1.85,280207,0
+DHX.US,D,20180525,000000,1.8,1.9,1.8,1.85,150082,0
+DHX.US,D,20180529,000000,2,2.35,1.95,2.25,1463879,0
+DHX.US,D,20180530,000000,2.3,2.449,2.25,2.35,921031,0
+DHX.US,D,20180531,000000,2.4,2.5,2.25,2.3,1110963,0
+DHX.US,D,20180601,000000,2.3,3.25,2.3,3.1,1892860,0
+DHX.US,D,20180604,000000,3.1,3.15,2.95,3,784349,0
+DHX.US,D,20180605,000000,3,3.1,2.9,2.95,712360,0
+DHX.US,D,20180606,000000,2.95,3,2.75,2.8,851592,0
+DHX.US,D,20180607,000000,2.75,2.8,2.7,2.7,399142,0
+DHX.US,D,20180608,000000,2.7,2.8,2.55,2.55,472065,0
+DHX.US,D,20180611,000000,2.55,2.65,2.55,2.65,671993,0
+DHX.US,D,20180612,000000,2.65,2.8,2.65,2.7,432430,0
+DHX.US,D,20180613,000000,2.7,2.75,2.55,2.65,557928,0
+DHX.US,D,20180614,000000,2.65,2.75,2.55,2.7,851121,0
+DHX.US,D,20180615,000000,2.7,2.75,2.6,2.7,596098,0
+DHX.US,D,20180618,000000,2.7,2.85,2.55,2.85,793769,0
+DHX.US,D,20180619,000000,2.85,2.85,2.75,2.8,688215,0
+DHX.US,D,20180620,000000,2.8,2.85,2.7,2.7,594229,0
+DHX.US,D,20180621,000000,2.75,2.75,2.55,2.55,622528,0
+DHX.US,D,20180622,000000,2.55,2.6,2.35,2.45,6399001,0
+DHX.US,D,20180625,000000,2.4,2.45,2.35,2.4,954504,0
+DHX.US,D,20180626,000000,2.45,2.5,2.425,2.45,483927,0
+DHX.US,D,20180627,000000,2.45,2.5,2.3,2.35,535425,0
+DHX.US,D,20180628,000000,2.3,2.4,2.3,2.3,231604,0
+DHX.US,D,20180629,000000,2.3,2.4,2.175,2.35,708490,0
+DHX.US,D,20180702,000000,2.35,2.45,2.3,2.3,352283,0
+DHX.US,D,20180703,000000,2.35,2.35,2.3,2.35,101494,0
+DHX.US,D,20180705,000000,2.35,2.4,2.3,2.4,254076,0
+DHX.US,D,20180706,000000,2.4,2.425,2.3,2.3,251052,0
+DHX.US,D,20180709,000000,2.3,2.35,2.25,2.3,531322,0
+DHX.US,D,20180710,000000,2.3,2.35,2.25,2.25,251767,0
+DHX.US,D,20180711,000000,2.25,2.275,2.2,2.2,177964,0
+DHX.US,D,20180712,000000,2.2,2.225,2.15,2.15,257748,0
+DHX.US,D,20180713,000000,2.15,2.2,2.15,2.15,122340,0
+DHX.US,D,20180716,000000,2.15,2.2,2.15,2.15,484586,0
+DHX.US,D,20180717,000000,2.15,2.2,2.15,2.15,219142,0
+DHX.US,D,20180718,000000,2.15,2.2,2.1,2.15,401254,0
+DHX.US,D,20180719,000000,2.15,2.2,2.1,2.2,176581,0
+DHX.US,D,20180720,000000,2.15,2.25,2.15,2.15,119202,0
+DHX.US,D,20180723,000000,2.2,2.2,2.1,2.15,319807,0
+DHX.US,D,20180724,000000,2.15,2.15,2.1,2.1,166571,0
+DHX.US,D,20180725,000000,2.1,2.1485,2.05,2.05,268019,0
+DHX.US,D,20180726,000000,2.05,2.1,2.05,2.1,121795,0
+DHX.US,D,20180727,000000,2.1,2.1,2.05,2.05,136939,0
+DHX.US,D,20180730,000000,2.05,2.1,2.05,2.05,207283,0
+DHX.US,D,20180731,000000,2.05,2.2,2.05,2.1,286182,0
+DHX.US,D,20180801,000000,2.1,2.15,2.05,2.15,328885,0
+DHX.US,D,20180802,000000,2.1,2.15,2.0501,2.15,178664,0
+DHX.US,D,20180803,000000,2.15,2.15,2.05,2.05,453535,0
+DHX.US,D,20180806,000000,2.05,2.1,2,2.05,176182,0
+DHX.US,D,20180807,000000,2.05,2.15,2,2.15,292514,0
+DHX.US,D,20180808,000000,2.1,2.15,2.05,2.05,217987,0
+DHX.US,D,20180809,000000,2.05,2.1,2,2.05,141301,0
+DHX.US,D,20180810,000000,2.05,2.1,2.05,2.1,121947,0
+DHX.US,D,20180813,000000,2.05,2.075,2,2,216276,0
+DHX.US,D,20180814,000000,2.05,2.05,1.95,2,342190,0
+DHX.US,D,20180815,000000,2,2.05,1.95,2.05,126481,0
+DHX.US,D,20180816,000000,2.05,2.1,2,2.05,78608,0
+DHX.US,D,20180817,000000,2.05,2.1,2.05,2.1,56389,0
+DHX.US,D,20180820,000000,2.1,2.15,2,2.05,118514,0
+DHX.US,D,20180821,000000,2.05,2.05,2,2,348900,0
+DHX.US,D,20180822,000000,2,2.05,1.95,2,217404,0
+DHX.US,D,20180823,000000,2.2,2.35,2.2,2.2,936552,0
+DHX.US,D,20180824,000000,2.25,2.35,2.25,2.25,396984,0
+DHX.US,D,20180827,000000,2.3,2.4,2.3,2.3,450079,0
+DHX.US,D,20180828,000000,2.35,2.4,2.3,2.35,120561,0
+DHX.US,D,20180829,000000,2.35,2.35,2.2,2.2,892549,0
+DHX.US,D,20180830,000000,2.2,2.25,2.15,2.25,174125,0
+DHX.US,D,20180831,000000,2.2,2.25,2.15,2.15,190606,0
+DHX.US,D,20180904,000000,2.15,2.2,2.1,2.15,268620,0
+DHX.US,D,20180905,000000,2.15,2.15,2.1,2.1,296926,0
+DHX.US,D,20180906,000000,2.1,2.15,2.1,2.1,85325,0
+DHX.US,D,20180907,000000,2.1,2.15,2.1,2.1,66511,0
+DHX.US,D,20180910,000000,2.1,2.15,2.1,2.1,110964,0
+DHX.US,D,20180911,000000,2.1,2.1,2.05,2.05,115692,0
+DHX.US,D,20180912,000000,2.05,2.15,2.05,2.1,145367,0
+DHX.US,D,20180913,000000,2.15,2.15,2,2,137495,0
+DHX.US,D,20180914,000000,2,2.05,1.95,1.95,113112,0
+DHX.US,D,20180917,000000,2,2.05,1.95,1.95,294811,0
+DHX.US,D,20180918,000000,2,2.025,1.85,1.9,280431,0
+DHX.US,D,20180919,000000,1.9,1.95,1.85,1.85,285245,0
+DHX.US,D,20180920,000000,1.85,1.945,1.85,1.85,345688,0
+DHX.US,D,20180921,000000,1.9,2,1.9,2,238168,0
+DHX.US,D,20180924,000000,2,2,1.95,1.95,100892,0
+DHX.US,D,20180925,000000,1.95,2.05,1.925,2,207061,0
+DHX.US,D,20180926,000000,2,2.05,2,2,104349,0
+DHX.US,D,20180927,000000,2.05,2.15,2.0125,2.1,121838,0
+DHX.US,D,20180928,000000,2.1,2.15,2.05,2.1,57205,0
+DHX.US,D,20181001,000000,2.08,2.13,2,2,146358,0
+DHX.US,D,20181002,000000,2,2,1.91,1.91,191314,0
+DHX.US,D,20181003,000000,1.92,1.94,1.9,1.92,111994,0
+DHX.US,D,20181004,000000,1.91,1.96,1.9,1.9,163628,0
+DHX.US,D,20181005,000000,1.9,1.94,1.88,1.89,178859,0
+DHX.US,D,20181008,000000,1.9,1.94,1.82,1.88,217048,0
+DHX.US,D,20181009,000000,1.86,1.87,1.83,1.85,106924,0
+DHX.US,D,20181010,000000,1.84,1.86,1.8,1.82,247379,0
+DHX.US,D,20181011,000000,1.81,1.82,1.75,1.81,170320,0
+DHX.US,D,20181012,000000,1.82,1.83,1.75,1.81,165869,0
+DHX.US,D,20181015,000000,1.8,1.85,1.735,1.82,73413,0
+DHX.US,D,20181016,000000,1.81,1.83,1.77,1.8,54434,0
+DHX.US,D,20181017,000000,1.8,1.85,1.77,1.8,161286,0
+DHX.US,D,20181018,000000,1.79,1.8,1.76,1.76,55024,0
+DHX.US,D,20181019,000000,1.76,1.7714,1.72,1.74,103825,0
+DHX.US,D,20181022,000000,1.72,1.77,1.67,1.7,161937,0
+DHX.US,D,20181023,000000,1.68,1.72,1.67,1.69,99087,0
+DHX.US,D,20181024,000000,1.68,1.69,1.64,1.64,91052,0
+DHX.US,D,20181025,000000,1.65,1.66,1.62,1.65,83156,0
+DHX.US,D,20181026,000000,1.63,1.65,1.62,1.64,87112,0
+DHX.US,D,20181029,000000,1.64,1.66,1.52,1.55,245224,0
+DHX.US,D,20181030,000000,1.56,1.62,1.55,1.61,115063,0
+DHX.US,D,20181031,000000,1.62,1.68,1.62,1.67,80684,0
+DHX.US,D,20181101,000000,1.88,1.88,1.71,1.83,118491,0
+DHX.US,D,20181102,000000,1.81,1.85,1.79,1.82,59451,0
+DHX.US,D,20181105,000000,1.85,1.98,1.79,1.86,137634,0
+DHX.US,D,20181106,000000,1.88,1.99,1.8601,1.92,79902,0
+DHX.US,D,20181107,000000,1.92,1.9563,1.85,1.87,46779,0
+DHX.US,D,20181108,000000,1.87,1.87,1.77,1.8,133642,0
+DHX.US,D,20181109,000000,1.8,1.84,1.75,1.76,88282,0
+DHX.US,D,20181112,000000,1.76,1.8,1.74,1.75,98539,0
+DHX.US,D,20181113,000000,1.75,1.81,1.74,1.78,51777,0
+DHX.US,D,20181114,000000,1.79,1.85,1.79,1.82,39226,0
+DHX.US,D,20181115,000000,1.82,1.82,1.74,1.76,22990,0
+DHX.US,D,20181116,000000,1.72,1.76,1.66,1.71,104636,0
+DHX.US,D,20181119,000000,1.71,1.7647,1.67,1.75,110425,0
+DHX.US,D,20181120,000000,1.75,1.75,1.67,1.7,155926,0
+DHX.US,D,20181121,000000,1.7,1.75,1.67,1.71,65900,0
+DHX.US,D,20181123,000000,1.71,1.77,1.71,1.76,18037,0
+DHX.US,D,20181126,000000,1.76,1.81,1.76,1.77,56854,0
+DHX.US,D,20181127,000000,1.77,1.78,1.69,1.71,56151,0
+DHX.US,D,20181128,000000,1.72,1.8,1.71,1.76,49392,0
+DHX.US,D,20181129,000000,1.75,1.93,1.73,1.84,56840,0
+DHX.US,D,20181130,000000,1.87,1.91,1.76,1.77,102354,0
+DHX.US,D,20181203,000000,1.74,1.8,1.74,1.78,91407,0
+DHX.US,D,20181204,000000,1.8,1.84,1.8,1.8,44132,0
+DHX.US,D,20181206,000000,1.76,1.83,1.76,1.8,53797,0
+DHX.US,D,20181207,000000,1.7927,1.83,1.68,1.72,53957,0
+DHX.US,D,20181210,000000,1.72,1.7467,1.66,1.68,60102,0
+DHX.US,D,20181211,000000,1.7,1.71,1.67,1.68,119506,0
+DHX.US,D,20181212,000000,1.65,1.71,1.65,1.7,71236,0
+DHX.US,D,20181213,000000,1.71,1.71,1.65,1.659,73269,0
+DHX.US,D,20181214,000000,1.65,1.67,1.6,1.61,134590,0
+DHX.US,D,20181217,000000,1.58,1.6064,1.56,1.58,165371,0
+DHX.US,D,20181218,000000,1.58,1.59,1.51,1.55,158284,0
+DHX.US,D,20181219,000000,1.5678,1.57,1.53,1.55,214724,0
+DHX.US,D,20181220,000000,1.5284,1.555,1.52,1.54,148399,0
+DHX.US,D,20181221,000000,1.53,1.56,1.5,1.52,84449,0
+DHX.US,D,20181224,000000,1.52,1.52,1.35,1.36,65115,0
+DHX.US,D,20181226,000000,1.34,1.44,1.34,1.41,91789,0
+DHX.US,D,20181227,000000,1.4,1.5999,1.4,1.53,143102,0
+DHX.US,D,20181228,000000,1.58,1.5899,1.5,1.51,190209,0
+DHX.US,D,20181231,000000,1.5,1.55,1.5,1.52,117886,0
+DHX.US,D,20190102,000000,1.5,1.77,1.5,1.71,179998,0
+DHX.US,D,20190103,000000,1.66,1.84,1.65,1.76,51039,0
+DHX.US,D,20190104,000000,1.79,1.8198,1.71,1.72,88095,0
+DHX.US,D,20190107,000000,1.72,1.9,1.72,1.88,93399,0
+DHX.US,D,20190108,000000,1.84,1.94,1.84,1.91,59537,0
+DHX.US,D,20190109,000000,1.92,2.08,1.92,1.97,144690,0
+DHX.US,D,20190110,000000,1.97,2.06,1.91,1.93,73248,0
+DHX.US,D,20190111,000000,1.94,1.99,1.8757,1.96,39085,0
+DHX.US,D,20190114,000000,1.94,1.99,1.925,1.96,84289,0
+DHX.US,D,20190115,000000,1.95,2.04,1.9463,2.01,91358,0
+DHX.US,D,20190116,000000,2.02,2.02,1.99,2.01,55408,0
+DHX.US,D,20190117,000000,2.01,2.025,1.9735,2.01,98624,0
+DHX.US,D,20190118,000000,2,2.08,2,2.06,74487,0
+DHX.US,D,20190122,000000,2.07,2.11,2.06,2.1,69781,0
+DHX.US,D,20190123,000000,2.1,2.11,2.085,2.09,52764,0
+DHX.US,D,20190124,000000,2.11,2.14,2.05,2.06,85446,0
+DHX.US,D,20190125,000000,2.05,2.115,2.05,2.06,252101,0
+DHX.US,D,20190128,000000,2.08,2.11,2.0301,2.07,225063,0
+DHX.US,D,20190129,000000,2.07,2.08,2.05,2.07,34676,0
+DHX.US,D,20190130,000000,2.08,2.08,2.01,2.01,39579,0
+DHX.US,D,20190131,000000,2.01,2.02,1.96,1.96,53697,0
+DHX.US,D,20190201,000000,1.96,1.98,1.93,1.93,41480,0
+DHX.US,D,20190204,000000,1.93,1.95,1.92,1.93,60289,0
+DHX.US,D,20190205,000000,1.82,1.9479,1.73,1.92,78213,0
+DHX.US,D,20190206,000000,1.91,1.94,1.88,1.88,43598,0
+DHX.US,D,20190207,000000,1.93,2.08,1.86,2.08,288493,0
+DHX.US,D,20190208,000000,2.08,2.3,2.08,2.28,208695,0
+DHX.US,D,20190211,000000,2.35,2.3945,2.29,2.32,221624,0
+DHX.US,D,20190212,000000,2.31,2.3799,2.22,2.28,203230,0
+DHX.US,D,20190213,000000,2.27,2.38,2.27,2.32,101652,0
+DHX.US,D,20190214,000000,2.32,2.35,2.3,2.31,120114,0
+DHX.US,D,20190215,000000,2.32,2.4,2.3101,2.35,161029,0
+DHX.US,D,20190219,000000,2.35,2.54,2.35,2.53,445534,0
+DHX.US,D,20190220,000000,2.55,2.8699,2.55,2.78,456191,0
+DHX.US,D,20190221,000000,2.84,2.98,2.81,2.93,350923,0
+DHX.US,D,20190222,000000,2.95,3.09,2.93,3.04,280148,0
+DHX.US,D,20190225,000000,3.09,3.25,3.07,3.22,536258,0
+DHX.US,D,20190226,000000,3.31,3.5412,3.19,3.22,578367,0
+DHX.US,D,20190227,000000,3.22,3.2306,2.6,2.63,558847,0
+DHX.US,D,20190228,000000,2.63,2.68,2.4,2.65,359309,0
+DHX.US,D,20190301,000000,2.65,2.77,2.56,2.69,361305,0
+DHX.US,D,20190304,000000,2.7,2.79,2.58,2.69,286309,0
+DHX.US,D,20190305,000000,2.68,2.84,2.58,2.79,161517,0
+DHX.US,D,20190306,000000,2.79,2.85,2.76,2.77,155586,0
+DHX.US,D,20190307,000000,2.75,2.82,2.55,2.64,217714,0
+DHX.US,D,20190308,000000,2.62,2.69,2.62,2.64,85075,0
+DHX.US,D,20190311,000000,2.62,2.64,2.45,2.51,248181,0
+DHX.US,D,20190312,000000,2.53,2.69,2.53,2.63,173399,0
+DHX.US,D,20190313,000000,2.62,2.62,2.47,2.55,143667,0
+DHX.US,D,20190314,000000,2.5,2.61,2.4095,2.55,166619,0
+DHX.US,D,20190315,000000,2.57,2.58,2.35,2.35,409786,0
+DHX.US,D,20190318,000000,2.35,2.46,2.3,2.43,332978,0
+DHX.US,D,20190319,000000,2.48,2.58,2.32,2.38,226113,0
+DHX.US,D,20190320,000000,2.36,2.49,2.34,2.46,165017,0
+DHX.US,D,20190321,000000,2.46,2.6,2.37,2.52,139173,0
+DHX.US,D,20190322,000000,2.5,2.5,2.3,2.38,141512,0
+DHX.US,D,20190325,000000,2.37,2.43,2.25,2.34,136002,0
+DHX.US,D,20190326,000000,2.35,2.45,2.35,2.37,114255,0
+DHX.US,D,20190327,000000,2.39,2.4,2.285,2.33,176528,0
+DHX.US,D,20190328,000000,2.26,2.53,2.26,2.43,97769,0
+DHX.US,D,20190329,000000,2.44,2.48,2.42,2.43,64477,0
+DHX.US,D,20190401,000000,2.43,2.49,2.39,2.45,308635,0
+DHX.US,D,20190402,000000,2.47,2.5,2.43,2.5,151447,0
+DHX.US,D,20190403,000000,2.48,2.645,2.48,2.61,152098,0
+DHX.US,D,20190404,000000,2.61,2.69,2.5862,2.63,102287,0
+DHX.US,D,20190405,000000,2.55,2.75,2.5,2.69,82339,0
+DHX.US,D,20190408,000000,2.66,2.88,2.62,2.85,213750,0
+DHX.US,D,20190409,000000,2.83,3.05,2.81,3,229027,0
+DHX.US,D,20190410,000000,3.02,3.085,2.96,3,450638,0
+DHX.US,D,20190411,000000,2.98,3.09,2.96,3.07,274237,0
+DHX.US,D,20190412,000000,3.1,3.26,3.1,3.17,529542,0
+DHX.US,D,20190415,000000,3.1,3.16,2.95,3.09,927641,0
+DHX.US,D,20190416,000000,3.11,3.14,3.05,3.12,329357,0
+DHX.US,D,20190417,000000,3.12,3.15,2.94,2.96,372259,0
+DHX.US,D,20190418,000000,2.95,3.08,2.75,2.85,402291,0
+DHX.US,D,20190422,000000,2.82,2.99,2.72,2.72,530259,0
+DHX.US,D,20190423,000000,2.73,2.87,2.725,2.73,438756,0
+DHX.US,D,20190424,000000,2.73,3,2.73,3,339798,0
+DHX.US,D,20190425,000000,3,3,2.79,2.89,161461,0
+DHX.US,D,20190426,000000,2.89,2.99,2.87,2.93,144602,0
+DHX.US,D,20190429,000000,2.92,3.08,2.89,3,221273,0
+DHX.US,D,20190430,000000,3,3.09,2.95,3.05,617623,0
+DHX.US,D,20190501,000000,3.08,3.0827,2.92,3.03,207226,0
+DHX.US,D,20190502,000000,3.02,3.13,3.01,3.12,356717,0
+DHX.US,D,20190503,000000,3.05,3.4,2.95,3.4,1168542,0
+DHX.US,D,20190506,000000,3.32,3.82,3.29,3.8,674816,0
+DHX.US,D,20190507,000000,3.8,3.8659,3.64,3.79,470409,0
+DHX.US,D,20190508,000000,3.78,4.04,3.71,3.94,467603,0
+DHX.US,D,20190509,000000,3.91,3.92,3.6246,3.73,389503,0
+DHX.US,D,20190510,000000,3.71,4.02,3.67,3.89,909022,0
+DHX.US,D,20190513,000000,3.78,3.93,3.72,3.87,424196,0
+DHX.US,D,20190514,000000,3.84,4.21,3.75,4.15,479372,0
+DHX.US,D,20190515,000000,4,4.32,3.89,4.23,491720,0
+DHX.US,D,20190516,000000,4.26,4.44,4.1,4.3,623160,0
+DHX.US,D,20190517,000000,4.22,4.3,3.94,3.97,402271,0
+DHX.US,D,20190520,000000,3.88,3.97,3.72,3.75,322574,0
+DHX.US,D,20190521,000000,3.77,3.99,3.765,3.9,475887,0
+DHX.US,D,20190522,000000,3.86,3.88,3.57,3.64,230606,0
+DHX.US,D,20190523,000000,3.59,3.73,3.52,3.67,388255,0
+DHX.US,D,20190524,000000,3.67,3.73,3.54,3.61,413287,0
+DHX.US,D,20190528,000000,3.56,3.68,3.46,3.48,346494,0
+DHX.US,D,20190529,000000,3.45,3.55,3.41,3.48,218733,0
+DHX.US,D,20190530,000000,3.5,3.59,3.47,3.56,302221,0
+DHX.US,D,20190531,000000,3.52,3.52,3.31,3.44,336674,0
+DHX.US,D,20190603,000000,3.44,3.49,3.29,3.33,323747,0
+DHX.US,D,20190604,000000,3.32,3.44,3.32,3.41,361078,0
+DHX.US,D,20190605,000000,3.41,3.4973,3.37,3.39,241147,0
+DHX.US,D,20190606,000000,3.41,3.52,3.36,3.5,430587,0
+DHX.US,D,20190607,000000,3.5,3.6,3.49,3.56,279287,0
+DHX.US,D,20190610,000000,3.56,3.79,3.56,3.63,385394,0
+DHX.US,D,20190611,000000,3.62,3.835,3.6062,3.77,499983,0
+DHX.US,D,20190612,000000,3.77,3.9,3.77,3.88,354238,0
+DHX.US,D,20190613,000000,3.88,4.05,3.875,4.02,446069,0
+DHX.US,D,20190614,000000,4.04,4.1,3.87,4.03,351621,0
+DHX.US,D,20190617,000000,4.02,4.04,3.96,3.99,334137,0
+DHX.US,D,20190618,000000,4,4.16,4,4.15,446611,0
+DHX.US,D,20190619,000000,4.16,4.36,4.115,4.2,515641,0
+DHX.US,D,20190620,000000,4.25,4.28,4.11,4.11,329862,0
+DHX.US,D,20190621,000000,4.11,4.21,4.07,4.14,313156,0
+DHX.US,D,20190624,000000,4.11,4.21,4.055,4.06,320090,0
+DHX.US,D,20190625,000000,4.05,4.12,3.92,3.98,213563,0
+DHX.US,D,20190626,000000,3.99,4.045,3.85,3.87,428197,0
+DHX.US,D,20190627,000000,3.89,3.99,3.86,3.87,840579,0
+DHX.US,D,20190628,000000,3.85,3.905,3.57,3.57,8758342,0
+DHX.US,D,20190701,000000,3.65,3.84,3.64,3.83,1029025,0
+DHX.US,D,20190702,000000,3.83,3.9662,3.82,3.91,860602,0
+DHX.US,D,20190703,000000,3.91,3.98,3.91,3.94,271848,0
+DHX.US,D,20190705,000000,3.95,4.01,3.92,3.99,466337,0
+DHX.US,D,20190708,000000,3.99,4.005,3.9,3.94,393320,0
+DHX.US,D,20190709,000000,3.92,3.933,3.72,3.84,384557,0
+DHX.US,D,20190710,000000,3.83,3.9,3.79,3.9,322529,0
+DHX.US,D,20190711,000000,3.9,3.9,3.67,3.82,738352,0
+DHX.US,D,20190712,000000,3.79,3.89,3.77,3.85,469064,0
+DHX.US,D,20190715,000000,3.84,3.98,3.84,3.95,546177,0
+DHX.US,D,20190716,000000,3.95,4.06,3.93,3.93,264474,0
+DHX.US,D,20190717,000000,3.91,3.95,3.66,3.68,697903,0
+DHX.US,D,20190718,000000,3.68,3.7,3.51,3.55,353245,0
+DHX.US,D,20190719,000000,3.54,3.62,3.48,3.5,227121,0
+DHX.US,D,20190722,000000,3.51,3.53,3.44,3.48,271279,0
+DHX.US,D,20190723,000000,3.5,3.54,3.45,3.5,255244,0
+DHX.US,D,20190724,000000,3.5,3.56,3.45,3.55,367457,0
+DHX.US,D,20190725,000000,3.56,3.6093,3.49,3.5,359224,0
+DHX.US,D,20190726,000000,3.52,3.605,3.52,3.53,89865,0
+DHX.US,D,20190729,000000,3.53,3.55,3.48,3.54,222055,0
+DHX.US,D,20190730,000000,3.54,3.67,3.44,3.65,245197,0
+DHX.US,D,20190731,000000,3.65,3.77,3.65,3.68,226002,0
+DHX.US,D,20190801,000000,3.7,3.86,3.7,3.72,229801,0
+DHX.US,D,20190802,000000,3.65,3.69,3.45,3.47,482714,0
+DHX.US,D,20190805,000000,3.48,3.53,3.33,3.41,581007,0
+DHX.US,D,20190806,000000,3.44,3.5781,3.37,3.4,452141,0
+DHX.US,D,20190807,000000,3.37,3.42,3.275,3.35,389136,0
+DHX.US,D,20190808,000000,3.4,3.53,3.37,3.46,294776,0
+DHX.US,D,20190809,000000,3.44,3.5,3.35,3.41,201057,0
+DHX.US,D,20190812,000000,3.41,3.43,3.325,3.33,174256,0
+DHX.US,D,20190813,000000,3.32,3.41,3.295,3.3,849110,0
+DHX.US,D,20190814,000000,3.25,3.3,3.14,3.19,1161383,0
+DHX.US,D,20190815,000000,3.19,3.22,3.08,3.11,275172,0
+DHX.US,D,20190816,000000,3.12,3.38,3.12,3.35,352045,0
+DHX.US,D,20190819,000000,3.39,3.55,3.39,3.5,324760,0
+DHX.US,D,20190820,000000,3.5,3.57,3.48,3.5,639143,0
+DHX.US,D,20190821,000000,3.49,3.58,3.4436,3.57,311551,0
+DHX.US,D,20190822,000000,3.56,3.64,3.56,3.64,234536,0
+DHX.US,D,20190823,000000,3.6,3.74,3.56,3.64,285289,0
+DHX.US,D,20190826,000000,3.67,3.7,3.62,3.7,562430,0
+DHX.US,D,20190827,000000,3.71,3.73,3.56,3.63,269172,0
+DHX.US,D,20190828,000000,3.63,3.67,3.55,3.67,318962,0
+DHX.US,D,20190829,000000,3.71,3.79,3.66,3.68,248820,0
+DHX.US,D,20190830,000000,3.69,3.71,3.6,3.63,262393,0
+DHX.US,D,20190903,000000,3.61,3.625,3.5,3.56,275318,0
+DHX.US,D,20190904,000000,3.6,3.7,3.53,3.64,338016,0
+DHX.US,D,20190905,000000,3.68,3.78,3.61,3.69,406069,0
+DHX.US,D,20190906,000000,3.7,3.71,3.65,3.65,111035,0
+DHX.US,D,20190909,000000,3.63,3.72,3.59,3.68,162720,0
+DHX.US,D,20190910,000000,3.71,3.98,3.66,3.98,217449,0
+DHX.US,D,20190911,000000,4.01,4.14,3.94,4.12,309020,0
+DHX.US,D,20190912,000000,4.13,4.28,4.03,4.22,304854,0
+DHX.US,D,20190913,000000,4.2,4.23,4.09,4.14,220076,0
+DHX.US,D,20190916,000000,4.1,4.24,4.09,4.09,256001,0
+DHX.US,D,20190917,000000,4.05,4.18,4.01,4.14,133124,0
+DHX.US,D,20190918,000000,4.14,4.19,4.06,4.15,341044,0
+DHX.US,D,20190919,000000,4.16,4.2,3.98,4.01,206557,0
+DHX.US,D,20190920,000000,4,4.1,3.95,4.08,385747,0
+DHX.US,D,20190923,000000,4.08,4.18,4,4.12,156078,0
+DHX.US,D,20190924,000000,4.1,4.14,3.98,4.04,199252,0
+DHX.US,D,20190925,000000,4.05,4.07,3.97,4,248025,0
+DHX.US,D,20190926,000000,3.98,3.99,3.83,3.86,283544,0
+DHX.US,D,20190927,000000,3.9,3.96,3.84,3.89,136990,0
+DHX.US,D,20190930,000000,3.86,3.93,3.81,3.85,191838,0
+DHX.US,D,20191001,000000,3.88,3.89,3.64,3.64,116949,0
+DHX.US,D,20191002,000000,3.58,3.68,3.58,3.66,184359,0
+DHX.US,D,20191003,000000,3.64,3.65,3.51,3.53,160842,0
+DHX.US,D,20191004,000000,3.51,3.64,3.5,3.64,97996,0
+DHX.US,D,20191007,000000,3.54,3.58,3.4815,3.55,117070,0
+DHX.US,D,20191008,000000,3.51,3.65,3.47,3.58,178116,0
+DHX.US,D,20191009,000000,3.63,3.7,3.58,3.67,167989,0
+DHX.US,D,20191010,000000,3.71,3.73,3.63,3.66,119583,0
+DHX.US,D,20191011,000000,3.7,3.855,3.7,3.72,194131,0
+DHX.US,D,20191014,000000,3.69,3.73,3.59,3.72,84792,0
+DHX.US,D,20191015,000000,3.75,3.75,3.5,3.51,234980,0
+DHX.US,D,20191016,000000,3.51,3.55,3.36,3.44,216539,0
+DHX.US,D,20191017,000000,3.44,3.53,3.4,3.46,155952,0
+DHX.US,D,20191018,000000,3.43,3.5,3.38,3.49,97761,0
+DHX.US,D,20191021,000000,3.51,3.67,3.49,3.63,178097,0
+DHX.US,D,20191022,000000,3.56,3.62,3.55,3.55,113105,0
+DHX.US,D,20191023,000000,3.54,3.68,3.54,3.66,114724,0
+DHX.US,D,20191024,000000,3.65,3.74,3.63,3.68,146388,0
+DHX.US,D,20191025,000000,3.67,3.79,3.67,3.74,141375,0
+DHX.US,D,20191028,000000,3.77,3.8598,3.74,3.76,116301,0
+DHX.US,D,20191029,000000,3.77,3.82,3.715,3.78,117627,0
+DHX.US,D,20191030,000000,3.8,3.8,3.67,3.72,98763,0
+DHX.US,D,20191031,000000,3.72,3.72,3.54,3.62,137133,0
+DHX.US,D,20191101,000000,3.66,3.69,3.63,3.66,87430,0
+DHX.US,D,20191104,000000,3.71,3.71,3.63,3.7,112254,0
+DHX.US,D,20191105,000000,3.72,3.81,3.7,3.79,80296,0
+DHX.US,D,20191106,000000,3.76,3.79,3.67,3.79,75558,0
+DHX.US,D,20191107,000000,3.81,3.85,3.76,3.82,122241,0
+DHX.US,D,20191108,000000,3.07,3.1804,2.35,3,1454402,0
+DHX.US,D,20191111,000000,3,3.16,2.975,3.14,176627,0
+DHX.US,D,20191112,000000,3.12,3.3,3.12,3.28,430896,0
+DHX.US,D,20191113,000000,3.28,3.36,3.23,3.3,380147,0
+DHX.US,D,20191114,000000,3.32,3.36,3.13,3.14,357876,0
+DHX.US,D,20191115,000000,3.18,3.31,3.13,3.27,167927,0
+DHX.US,D,20191118,000000,3.27,3.3,3.18,3.27,226971,0
+DHX.US,D,20191119,000000,3.29,3.3,3.25,3.26,182473,0
+DHX.US,D,20191120,000000,3.27,3.31,3.14,3.14,183760,0
+DHX.US,D,20191121,000000,3.17,3.2,3.06,3.11,111647,0
+DHX.US,D,20191122,000000,3.13,3.15,3.08,3.12,76937,0
+DHX.US,D,20191125,000000,3.17,3.39,3.15,3.38,130425,0
+DHX.US,D,20191126,000000,3.38,3.475,3.33,3.4,162085,0
+DHX.US,D,20191127,000000,3.4,3.43,3.3473,3.35,102711,0
+DHX.US,D,20191129,000000,3.38,3.46,3.34,3.37,75620,0
+DHX.US,D,20191202,000000,3.38,3.38,3.27,3.31,366341,0
+DHX.US,D,20191203,000000,3.29,3.29,3.2,3.23,138561,0
+DHX.US,D,20191204,000000,3.26,3.29,3.21,3.22,86499,0
+DHX.US,D,20191205,000000,3.24,3.31,3.22,3.24,112498,0
+DHX.US,D,20191206,000000,3.28,3.3,3.17,3.23,181027,0
+DHX.US,D,20191209,000000,3.19,3.23,3.19,3.19,87554,0
+DHX.US,D,20191210,000000,3.19,3.22,3.14,3.16,77195,0
+DHX.US,D,20191211,000000,3.19,3.195,3.11,3.17,119356,0
+DHX.US,D,20191212,000000,3.18,3.29,3.16,3.27,114404,0
+DHX.US,D,20191213,000000,3.23,3.31,3.17,3.26,84500,0
+DHX.US,D,20191216,000000,3.27,3.32,3.22,3.3,129457,0
+DHX.US,D,20191217,000000,3.33,3.425,3.31,3.39,150561,0
+DHX.US,D,20191218,000000,3.37,3.4,3.3,3.31,89757,0
+DHX.US,D,20191219,000000,3.3,3.33,3.125,3.15,156222,0
+DHX.US,D,20191220,000000,3.16,3.2,3.07,3.18,293769,0
+DHX.US,D,20191223,000000,3.15,3.16,3.09,3.09,125792,0
+DHX.US,D,20191224,000000,3.09,3.105,3.05,3.06,60688,0
+DHX.US,D,20191226,000000,3.06,3.1103,3.04,3.05,83927,0
+DHX.US,D,20191227,000000,3.05,3.07,2.94,2.99,162600,0
+DHX.US,D,20191230,000000,3,3.01,2.94,3,130256,0
+DHX.US,D,20191231,000000,2.98,3.045,2.97,3.01,122965,0
+DHX.US,D,20200102,000000,3.02,3.145,3.02,3.09,317395,0
+DHX.US,D,20200103,000000,3.05,3.12,3.04,3.09,75285,0
+DHX.US,D,20200106,000000,3.07,3.13,3.0487,3.07,132398,0
+DHX.US,D,20200107,000000,3.07,3.1,3.05,3.05,50313,0
+DHX.US,D,20200108,000000,3.04,3.07,3,3.04,73743,0
+DHX.US,D,20200109,000000,3.04,3.07,3.015,3.05,100975,0
+DHX.US,D,20200110,000000,3.07,3.07,2.98,3.01,121212,0
+DHX.US,D,20200113,000000,3.02,3.05,2.99,3.04,84436,0
+DHX.US,D,20200114,000000,3.04,3.055,2.97,3.01,143746,0
+DHX.US,D,20200115,000000,3.01,3.05,2.96,2.98,144279,0
+DHX.US,D,20200116,000000,3,3.13,3,3.07,96767,0
+DHX.US,D,20200117,000000,3.1,3.11,3.01,3.03,84070,0
+DHX.US,D,20200121,000000,3.02,3.02,2.96,2.98,108144,0
+DHX.US,D,20200122,000000,3,3.03,2.9522,2.99,50378,0
+DHX.US,D,20200123,000000,2.97,3.045,2.93,3.02,141794,0
+DHX.US,D,20200124,000000,3,3,2.94,2.97,93401,0
+DHX.US,D,20200127,000000,2.93,2.95,2.9,2.93,132048,0
+DHX.US,D,20200128,000000,2.93,2.93,2.85,2.91,107499,0
+DHX.US,D,20200129,000000,2.88,2.96,2.83,2.92,258536,0
+DHX.US,D,20200130,000000,2.9,3,2.9,2.97,51646,0
+DHX.US,D,20200131,000000,2.94,2.95,2.76,2.8,233233,0
+DHX.US,D,20200203,000000,2.8,2.85,2.78,2.82,118042,0
+DHX.US,D,20200204,000000,2.87,2.92,2.85,2.91,98855,0
+DHX.US,D,20200205,000000,2.94,2.97,2.85,2.94,155518,0
+DHX.US,D,20200206,000000,2.87,3.1,2.86,3.06,147345,0
+DHX.US,D,20200207,000000,3.05,3.0694,2.93,2.97,228240,0
+DHX.US,D,20200210,000000,2.96,2.97,2.89,2.93,188136,0
+DHX.US,D,20200211,000000,2.91,2.974,2.9,2.91,90360,0
+DHX.US,D,20200212,000000,2.92,2.95,2.835,2.84,90610,0
+DHX.US,D,20200213,000000,2.84,2.9,2.8,2.85,67597,0
+DHX.US,D,20200214,000000,2.84,2.96,2.84,2.92,85388,0
+DHX.US,D,20200218,000000,2.94,2.94,2.87,2.91,72234,0
+DHX.US,D,20200219,000000,2.92,2.92,2.86,2.9,76424,0
+DHX.US,D,20200220,000000,2.86,2.905,2.83,2.87,132962,0
+DHX.US,D,20200221,000000,2.91,2.91,2.82,2.85,79574,0
+DHX.US,D,20200224,000000,2.77,2.8,2.63,2.66,97474,0
+DHX.US,D,20200225,000000,2.63,2.66,2.41,2.43,128700,0
+DHX.US,D,20200226,000000,2.5,2.5,2.38,2.39,81269,0
+DHX.US,D,20200227,000000,2.35,2.395,2.28,2.31,178558,0
+DHX.US,D,20200228,000000,2.25,2.32,2.21,2.28,176749,0
+DHX.US,D,20200302,000000,2.3,2.3007,2.21,2.26,166021,0
+DHX.US,D,20200303,000000,2.26,2.3,2.13,2.16,128881,0
+DHX.US,D,20200304,000000,2.18,2.32,2.18,2.31,125588,0
+DHX.US,D,20200305,000000,2.2541,2.255,2.17,2.23,111767,0
+DHX.US,D,20200306,000000,2.1595,2.275,2.1595,2.21,126512,0
+DHX.US,D,20200309,000000,2.08,2.225,2.0501,2.13,176760,0
+DHX.US,D,20200310,000000,2.2,2.36,2.13,2.36,269951,0
+DHX.US,D,20200311,000000,2.23,2.305,2.23,2.25,129607,0
+DHX.US,D,20200312,000000,2.19,2.19,2.02,2.09,184192,0
+DHX.US,D,20200313,000000,2.17,2.36,2.1,2.36,173206,0
+DHX.US,D,20200316,000000,2.23,2.23,2.08,2.16,232036,0
+DHX.US,D,20200317,000000,2.18,2.28,2.02,2.28,393649,0
+DHX.US,D,20200318,000000,2.22,2.42,2.04,2.12,288416,0
+DHX.US,D,20200319,000000,2.15,3.05,2.15,2.5,324879,0
+DHX.US,D,20200320,000000,2.53,2.55,2.35,2.5,372380,0
+DHX.US,D,20200323,000000,2.52,2.57,2.235,2.49,202398,0
+DHX.US,D,20200324,000000,2.72,2.79,2.49,2.6,243409,0
+DHX.US,D,20200325,000000,2.65,2.71,2.41,2.46,191178,0
+DHX.US,D,20200326,000000,2.41,2.71,2.41,2.62,179557,0
+DHX.US,D,20200327,000000,2.5,2.52,2.34,2.37,143829,0
+DHX.US,D,20200330,000000,2.4,2.4,1.78,1.84,573386,0
+DHX.US,D,20200331,000000,1.84,2.16,1.84,2.16,241671,0
+DHX.US,D,20200401,000000,2.04,2.25,1.98,2.13,316188,0
+DHX.US,D,20200402,000000,2.11,2.53,2.11,2.42,318840,0
+DHX.US,D,20200403,000000,2.42,2.48,2.31,2.45,189326,0
+DHX.US,D,20200406,000000,2.57,2.6,2.38,2.41,237208,0
+DHX.US,D,20200407,000000,2.31,2.54,2.29,2.48,435093,0
+DHX.US,D,20200408,000000,2.54,2.55,2.39,2.41,170936,0
+DHX.US,D,20200409,000000,2.54,2.54,2.41,2.47,248528,0
+DHX.US,D,20200413,000000,2.46,2.54,2.41,2.43,141530,0
+DHX.US,D,20200414,000000,2.49,2.53,2.44,2.46,184073,0
+DHX.US,D,20200415,000000,2.41,2.45,2.28,2.33,155324,0
+DHX.US,D,20200416,000000,2.41,2.41,2.23,2.25,209645,0
+DHX.US,D,20200417,000000,2.29,2.46,2.29,2.37,247706,0
+DHX.US,D,20200420,000000,2.29,2.45,2.29,2.39,173661,0
+DHX.US,D,20200421,000000,2.3,2.38,2.25,2.27,144197,0
+DHX.US,D,20200422,000000,2.32,2.48,2.32,2.37,179425,0
+DHX.US,D,20200423,000000,2.34,2.47,2.34,2.38,154822,0
+DHX.US,D,20200424,000000,2.4,2.54,2.39,2.51,136358,0
+DHX.US,D,20200427,000000,2.52,2.75,2.52,2.69,296027,0
+DHX.US,D,20200428,000000,2.75,2.8,2.68,2.72,133168,0
+DHX.US,D,20200429,000000,2.85,3.08,2.84,2.99,251822,0
+DHX.US,D,20200430,000000,3.05,3.09,2.77,2.78,181617,0
+DHX.US,D,20200501,000000,2.75,2.77,2.61,2.71,225702,0
+DHX.US,D,20200504,000000,2.7,2.78,2.63,2.67,98617,0
+DHX.US,D,20200505,000000,2.76,2.79,2.52,2.53,121353,0
+DHX.US,D,20200506,000000,2.51,2.62,2.44,2.58,280189,0
+DHX.US,D,20200507,000000,2.53,2.75,2.32,2.65,179332,0
+DHX.US,D,20200508,000000,2.72,2.92,2.72,2.85,124545,0
+DHX.US,D,20200511,000000,2.78,2.82,2.64,2.66,185756,0
+DHX.US,D,20200512,000000,2.68,2.72,2.63,2.7,231590,0
+DHX.US,D,20200513,000000,2.62,2.8,2.62,2.71,332582,0
+DHX.US,D,20200514,000000,2.64,2.76,2.61,2.73,269889,0
+DHX.US,D,20200515,000000,2.76,2.89,2.7259,2.8,174916,0
+DHX.US,D,20200518,000000,2.96,2.97,2.8,2.81,140907,0
+DHX.US,D,20200519,000000,2.76,2.8,2.66,2.67,123322,0
+DHX.US,D,20200520,000000,2.75,2.82,2.7,2.74,89374,0
+DHX.US,D,20200521,000000,2.73,2.78,2.68,2.72,66009,0
+DHX.US,D,20200522,000000,2.76,2.775,2.63,2.77,110033,0
+DHX.US,D,20200526,000000,2.87,2.8776,2.73,2.77,159387,0
+DHX.US,D,20200527,000000,2.84,2.93,2.75,2.9,128331,0
+DHX.US,D,20200528,000000,2.93,2.94,2.67,2.68,150734,0
+DHX.US,D,20200529,000000,2.64,2.69,2.5,2.67,131392,0
+DHX.US,D,20200601,000000,2.69,2.69,2.6,2.6,131596,0
+DHX.US,D,20200602,000000,2.69,2.69,2.51,2.56,168495,0
+DHX.US,D,20200603,000000,2.64,2.6901,2.58,2.63,137435,0
+DHX.US,D,20200604,000000,2.58,2.735,2.58,2.67,105797,0
+DHX.US,D,20200605,000000,2.8,2.8235,2.68,2.75,137514,0
+DHX.US,D,20200608,000000,2.75,3.08,2.75,3.06,205869,0
+DHX.US,D,20200609,000000,2.98,3.04,2.87,2.91,145452,0
+DHX.US,D,20200610,000000,2.99,3.08,2.87,3,134830,0
+DHX.US,D,20200611,000000,2.89,2.89,2.6,2.61,148058,0
+DHX.US,D,20200612,000000,2.62,2.73,2.58,2.63,331304,0
+DHX.US,D,20200615,000000,2.56,2.73,2.55,2.67,150769,0
+DHX.US,D,20200616,000000,2.78,2.79,2.64,2.69,141878,0
+DHX.US,D,20200617,000000,2.67,2.7499,2.57,2.57,111121,0
+DHX.US,D,20200618,000000,2.54,2.56,2.43,2.5,87589,0
+DHX.US,D,20200619,000000,2.47,2.55,2.46,2.55,233192,0
+DHX.US,D,20200622,000000,2.52,2.58,2.48,2.57,62920,0
+DHX.US,D,20200623,000000,2.6,2.6,2.49,2.5,87576,0
+DHX.US,D,20200624,000000,2.51,2.51,2.19,2.2,241610,0
+DHX.US,D,20200625,000000,2.18,2.18,2.07,2.1,215307,0
+DHX.US,D,20200626,000000,2.09,2.12,1.94,1.95,583810,0
+DHX.US,D,20200629,000000,2,2.1,1.99,2.09,130495,0
+DHX.US,D,20200630,000000,2.06,2.15,2.06,2.1,108823,0
+DHX.US,D,20200701,000000,2.11,2.15,2.03,2.04,191332,0
+DHX.US,D,20200702,000000,2.09,2.2,2.09,2.13,113175,0
+DHX.US,D,20200706,000000,2.18,2.2,2.1,2.14,77417,0
+DHX.US,D,20200707,000000,2.15,2.15,2.04,2.05,92583,0
+DHX.US,D,20200708,000000,2.07,2.0968,1.98,2.05,115887,0
+DHX.US,D,20200709,000000,2.06,2.115,2.01,2.03,181306,0
+DHX.US,D,20200710,000000,2.03,2.14,2.03,2.13,115173,0
+DHX.US,D,20200713,000000,2.19,2.21,2.145,2.16,150913,0
+DHX.US,D,20200714,000000,2.14,2.23,2.13,2.16,160768,0
+DHX.US,D,20200715,000000,2.23,2.36,2.19,2.34,181691,0
+DHX.US,D,20200716,000000,2.33,2.33,2.24,2.28,88413,0
+DHX.US,D,20200717,000000,2.25,2.34,2.25,2.32,83885,0
+DHX.US,D,20200720,000000,2.32,2.36,2.25,2.34,75271,0
+DHX.US,D,20200721,000000,2.39,2.61,2.38,2.57,191380,0
+DHX.US,D,20200722,000000,2.55,2.63,2.48,2.59,153381,0
+DHX.US,D,20200723,000000,2.61,2.72,2.59,2.7,104542,0
+DHX.US,D,20200724,000000,2.71,2.73,2.63,2.65,91430,0
+DHX.US,D,20200727,000000,2.64,2.65,2.51,2.58,121090,0
+DHX.US,D,20200728,000000,2.57,2.57,2.44,2.46,98659,0
+DHX.US,D,20200729,000000,2.48,2.56,2.48,2.53,81318,0
+DHX.US,D,20200730,000000,2.47,2.56,2.41,2.53,67466,0
+DHX.US,D,20200731,000000,2.49,2.51,2.41,2.5,102214,0
+DHX.US,D,20200803,000000,2.45,2.6,2.43,2.59,89990,0
+DHX.US,D,20200804,000000,2.56,2.61,2.5,2.5,86217,0
+DHX.US,D,20200805,000000,2.56,2.56,2.4943,2.54,48637,0
+DHX.US,D,20200806,000000,2.42,2.52,2.42,2.51,67529,0
+DHX.US,D,20200807,000000,2.47,2.65,2.47,2.65,57988,0
+DHX.US,D,20200810,000000,2.69,2.8,2.672,2.78,103267,0
+DHX.US,D,20200811,000000,2.78,2.8,2.75,2.76,97817,0
+DHX.US,D,20200812,000000,2.8,2.8,2.74,2.74,88492,0
+DHX.US,D,20200813,000000,2.7,2.76,2.62,2.63,94666,0
+DHX.US,D,20200814,000000,2.59,2.63,2.565,2.62,61130,0
+DHX.US,D,20200817,000000,2.61,2.72,2.59,2.7,48170,0
+DHX.US,D,20200818,000000,2.73,2.74,2.68,2.7,57312,0
+DHX.US,D,20200819,000000,2.68,2.785,2.67,2.73,60079,0
+DHX.US,D,20200820,000000,2.68,2.715,2.65,2.7,44295,0
+DHX.US,D,20200821,000000,2.67,2.7052,2.51,2.52,148415,0
+DHX.US,D,20200824,000000,2.53,2.72,2.53,2.7,105098,0
+DHX.US,D,20200825,000000,2.73,2.755,2.7071,2.74,30204,0
+DHX.US,D,20200826,000000,2.66,2.73,2.61,2.61,132961,0
+DHX.US,D,20200827,000000,2.66,2.6707,2.52,2.52,31094,0
+DHX.US,D,20200828,000000,2.5799,2.6,2.53,2.57,70630,0
+DHX.US,D,20200831,000000,2.54,2.555,2.43,2.43,82991,0
+DHX.US,D,20200901,000000,2.42,2.57,2.41,2.56,99191,0
+DHX.US,D,20200902,000000,2.53,2.62,2.53,2.61,66946,0
+DHX.US,D,20200903,000000,2.62,2.64,2.55,2.62,60431,0
+DHX.US,D,20200904,000000,2.67,2.68,2.57,2.65,47530,0
+DHX.US,D,20200908,000000,2.62,2.63,2.57,2.59,71546,0
+DHX.US,D,20200909,000000,2.63,2.63,2.56,2.6,61833,0
+DHX.US,D,20200910,000000,2.63,2.64,2.56,2.58,49388,0
+DHX.US,D,20200911,000000,2.56,2.605,2.56,2.58,55457,0
+DHX.US,D,20200914,000000,2.56,2.61,2.5599,2.6,45046,0
+DHX.US,D,20200915,000000,2.6,2.67,2.59,2.61,54433,0
+DHX.US,D,20200916,000000,2.6,2.69,2.57,2.6,130367,0
+DHX.US,D,20200917,000000,2.59,2.71,2.59,2.63,67642,0
+DHX.US,D,20200918,000000,2.67,2.67,2.54,2.65,170682,0
+DHX.US,D,20200921,000000,2.57,2.57,2.42,2.44,151097,0
+DHX.US,D,20200922,000000,2.47,2.48,2.35,2.43,46611,0
+DHX.US,D,20200923,000000,2.45,2.45,2.22,2.23,70228,0
+DHX.US,D,20200924,000000,2.22,2.23,2.105,2.2,102852,0
+DHX.US,D,20200925,000000,2.2,2.31,2.2,2.26,64055,0
+DHX.US,D,20200928,000000,2.25,2.3,2.25,2.28,48788,0
+DHX.US,D,20200929,000000,2.29,2.3002,2.24,2.26,74142,0
+DHX.US,D,20200930,000000,2.27,2.32,2.21,2.26,63239,0
+DHX.US,D,20201001,000000,2.24,2.41,2.235,2.39,88558,0
+DHX.US,D,20201002,000000,2.37,2.5,2.37,2.48,41093,0
+DHX.US,D,20201005,000000,2.48,2.56,2.48,2.54,41994,0
+DHX.US,D,20201006,000000,2.55,2.64,2.521,2.56,82826,0
+DHX.US,D,20201007,000000,2.56,2.65,2.53,2.55,74195,0
+DHX.US,D,20201008,000000,2.58,2.58,2.42,2.42,69225,0
+DHX.US,D,20201009,000000,2.47,2.47,2.4,2.4,32371,0
+DHX.US,D,20201012,000000,2.4,2.44,2.36,2.38,69461,0
+DHX.US,D,20201013,000000,2.34,2.35,2.27,2.27,84885,0
+DHX.US,D,20201014,000000,2.27,2.29,2.15,2.23,44236,0
+DHX.US,D,20201015,000000,2.21,2.3,2.1801,2.28,69565,0
+DHX.US,D,20201016,000000,2.23,2.3,2.23,2.27,106102,0
+DHX.US,D,20201019,000000,2.33,2.35,2.15,2.17,99116,0
+DHX.US,D,20201020,000000,2.19,2.23,2.12,2.13,142200,0
+DHX.US,D,20201021,000000,2.17,2.19,2.11,2.11,48812,0
+DHX.US,D,20201022,000000,2.12,2.12,2.05,2.07,84169,0
+DHX.US,D,20201023,000000,2.08,2.12,2.04,2.06,41497,0
+DHX.US,D,20201026,000000,1.99,2.0101,1.9,1.9,117933,0
+DHX.US,D,20201027,000000,1.92,1.9468,1.83,1.84,146029,0
+DHX.US,D,20201028,000000,1.8,1.86,1.78,1.81,330919,0
+DHX.US,D,20201029,000000,1.8,1.87,1.7,1.71,114468,0
+DHX.US,D,20201030,000000,1.71,1.75,1.69,1.69,123003,0
+DHX.US,D,20201102,000000,1.68,1.7478,1.66,1.71,84709,0
+DHX.US,D,20201103,000000,1.78,1.8,1.68,1.75,147885,0
+DHX.US,D,20201104,000000,1.71,1.8,1.71,1.78,162165,0
+DHX.US,D,20201105,000000,1.85,1.85,1.78,1.79,106695,0
+DHX.US,D,20201106,000000,1.81,1.81,1.73,1.73,64951,0
+DHX.US,D,20201109,000000,1.79,1.92,1.71,1.73,230286,0
+DHX.US,D,20201110,000000,1.76,1.95,1.76,1.95,372892,0
+DHX.US,D,20201111,000000,1.98,1.99,1.76,1.85,308734,0
+DHX.US,D,20201112,000000,1.84,1.84,1.79,1.83,105033,0
+DHX.US,D,20201113,000000,1.84,1.87,1.84,1.85,116928,0
+DHX.US,D,20201116,000000,1.89,1.925,1.83,1.86,126496,0
+DHX.US,D,20201117,000000,1.86,1.99,1.86,1.93,108483,0
+DHX.US,D,20201118,000000,1.94,1.99,1.83,1.83,169973,0
+DHX.US,D,20201119,000000,1.9,1.9399,1.8191,1.89,881652,0
+DHX.US,D,20201120,000000,1.86,1.98,1.84,1.92,367083,0
+DHX.US,D,20201123,000000,1.88,1.95,1.88,1.89,189020,0
+DHX.US,D,20201124,000000,1.92,2,1.91,1.96,164276,0
+DHX.US,D,20201125,000000,1.95,1.99,1.93,1.95,129673,0
+DHX.US,D,20201127,000000,1.95,1.9795,1.91,1.95,49812,0
+DHX.US,D,20201130,000000,1.9,1.9851,1.89,1.92,146233,0
+DHX.US,D,20201201,000000,1.92,2.02,1.91,1.91,181487,0
+DHX.US,D,20201202,000000,1.91,2.02,1.9,1.99,176310,0
+DHX.US,D,20201203,000000,1.99,2.06,1.9621,2.02,130843,0
+DHX.US,D,20201204,000000,2.03,2.0904,2.03,2.04,104611,0
+DHX.US,D,20201207,000000,2.06,2.11,2,2,178995,0
+DHX.US,D,20201208,000000,2,2.245,2,2.2,321521,0
+DHX.US,D,20201209,000000,2.2,2.25,2.1,2.11,157815,0
+DHX.US,D,20201210,000000,2.1,2.185,2.09,2.12,117679,0
+DHX.US,D,20201211,000000,2.11,2.23,2.09,2.11,154310,0
+DHX.US,D,20201214,000000,2.17,2.19,2.06,2.06,123082,0
+DHX.US,D,20201215,000000,2.11,2.19,2.1,2.12,153455,0
+DHX.US,D,20201216,000000,2.12,2.1708,2.03,2.03,131839,0
+DHX.US,D,20201217,000000,2.06,2.24,2.06,2.21,107422,0
+DHX.US,D,20201218,000000,2.22,2.27,2.16,2.16,347745,0
+DHX.US,D,20201221,000000,2.13,2.13,1.995,2.06,161314,0
+DHX.US,D,20201222,000000,2.07,2.095,1.96,1.96,161391,0
+DHX.US,D,20201223,000000,1.96,2.1099,1.96,2.09,111366,0
+DHX.US,D,20201224,000000,2.09,2.12,2.03,2.03,77760,0
+DHX.US,D,20201228,000000,2.06,2.17,2.05,2.14,132075,0
+DHX.US,D,20201229,000000,2.14,2.15,2.06,2.1,107817,0
+DHX.US,D,20201230,000000,2.06,2.26,2.06,2.19,319901,0
+DHX.US,D,20201231,000000,2.13,2.31,2.13,2.22,119870,0
+DHX.US,D,20210104,000000,2.27,2.27,2.21,2.23,169703,0
+DHX.US,D,20210105,000000,2.23,2.34,2.23,2.25,121714,0
+DHX.US,D,20210106,000000,2.28,2.4,2.28,2.37,142930,0
+DHX.US,D,20210107,000000,2.38,2.5497,2.34,2.34,230031,0
+DHX.US,D,20210108,000000,2.34,2.365,2.23,2.26,116120,0
+DHX.US,D,20210111,000000,2.24,2.36,2.24,2.27,55411,0
+DHX.US,D,20210112,000000,2.28,2.41,2.28,2.34,74305,0
+DHX.US,D,20210113,000000,2.3,2.34,2.21,2.3,117822,0
+DHX.US,D,20210114,000000,2.32,2.4011,2.32,2.34,79372,0
+DHX.US,D,20210115,000000,2.35,2.3979,2.3327,2.37,97385,0
+DHX.US,D,20210119,000000,2.4,2.44,2.28,2.29,142103,0
+DHX.US,D,20210120,000000,2.3,2.37,2.29,2.31,98161,0
+DHX.US,D,20210121,000000,2.32,2.43,2.3,2.4,136878,0
+DHX.US,D,20210122,000000,2.37,2.53,2.37,2.53,124855,0
+DHX.US,D,20210125,000000,2.54,2.66,2.48,2.63,177284,0
+DHX.US,D,20210126,000000,2.68,2.75,2.58,2.62,144987,0
+DHX.US,D,20210127,000000,2.53,2.58,2.435,2.45,125385,0
+DHX.US,D,20210128,000000,2.45,2.56,2.45,2.51,145228,0
+DHX.US,D,20210129,000000,2.5,2.535,2.46,2.5,111366,0
+DHX.US,D,20210201,000000,2.53,2.57,2.45,2.46,202762,0
+DHX.US,D,20210202,000000,2.49,2.55,2.4641,2.52,97255,0
+DHX.US,D,20210203,000000,2.5,2.56,2.41,2.45,138533,0
+DHX.US,D,20210204,000000,2.44,2.575,2.44,2.54,92181,0
+DHX.US,D,20210205,000000,2.51,2.56,2.41,2.46,148785,0
+DHX.US,D,20210208,000000,2.43,2.61,2.43,2.61,96690,0
+DHX.US,D,20210209,000000,2.61,2.705,2.61,2.67,86400,0
+DHX.US,D,20210210,000000,2.71,2.72,2.61,2.61,142675,0
+DHX.US,D,20210211,000000,2.61,2.81,2.61,2.79,170111,0
+DHX.US,D,20210212,000000,2.74,3.04,2.685,3.01,340823,0
+DHX.US,D,20210216,000000,3,3.04,2.93,2.94,198485,0
+DHX.US,D,20210217,000000,2.85,2.94,2.8,2.9,86731,0
+DHX.US,D,20210218,000000,2.92,3.0473,2.92,3.01,144343,0
+DHX.US,D,20210219,000000,3,3.06,2.98,3.04,124533,0
+DHX.US,D,20210222,000000,3,3.045,2.95,2.98,109195,0
+DHX.US,D,20210223,000000,2.99,3.17,2.92,3.12,185918,0
+DHX.US,D,20210224,000000,3.1,3.2,3.0812,3.16,132463,0
+DHX.US,D,20210225,000000,3.16,3.2,3.1,3.11,137374,0
+DHX.US,D,20210226,000000,3.11,3.14,2.97,3.11,125749,0
+DHX.US,D,20210301,000000,3.12,3.2,3.11,3.19,94441,0
+DHX.US,D,20210302,000000,3.16,3.2,3.115,3.15,65723,0
+DHX.US,D,20210303,000000,3.12,3.225,3.1,3.12,122748,0
+DHX.US,D,20210304,000000,3.13,3.3,3.07,3.25,223577,0
+DHX.US,D,20210305,000000,3.25,3.465,3.2444,3.35,280196,0
+DHX.US,D,20210308,000000,3.36,3.47,3.322,3.46,136774,0
+DHX.US,D,20210309,000000,3.44,3.63,3.4,3.56,181929,0
+DHX.US,D,20210310,000000,3.57,3.99,3.57,3.66,320399,0
+DHX.US,D,20210311,000000,3.69,3.86,3.615,3.69,206515,0
+DHX.US,D,20210312,000000,3.69,3.731,3.51,3.55,137838,0
+DHX.US,D,20210315,000000,3.54,3.56,3.41,3.44,155728,0
+DHX.US,D,20210316,000000,3.4,3.415,3.12,3.14,142795,0
+DHX.US,D,20210317,000000,3.1,3.18,3.04,3.14,84803,0
+DHX.US,D,20210318,000000,3.1,3.17,3.09,3.12,77281,0
+DHX.US,D,20210319,000000,3.07,3.11,2.94,2.94,690483,0
+DHX.US,D,20210322,000000,2.9,3.04,2.85,2.96,165247,0
+DHX.US,D,20210323,000000,2.87,3.07,2.87,2.99,148118,0
+DHX.US,D,20210324,000000,2.97,3.12,2.95,3,203697,0
+DHX.US,D,20210325,000000,2.98,3.05,2.95,3,137820,0
+DHX.US,D,20210326,000000,3.02,3.13,2.96,3.11,112470,0
+DHX.US,D,20210329,000000,3.08,3.45,3.05,3.41,258206,0
+DHX.US,D,20210330,000000,3.41,3.42,3.27,3.3,173236,0
+DHX.US,D,20210331,000000,3.29,3.41,3.29,3.35,224058,0
+DHX.US,D,20210401,000000,3.36,3.5,3.34,3.41,202381,0
+DHX.US,D,20210405,000000,3.43,3.49,3.21,3.24,181433,0
+DHX.US,D,20210406,000000,3.21,3.29,3.21,3.25,94368,0
+DHX.US,D,20210407,000000,3.24,3.24,3.01,3.01,194000,0
+DHX.US,D,20210408,000000,3.01,3.16,2.9588,3.12,85999,0
+DHX.US,D,20210409,000000,3.11,3.14,2.93,2.95,92001,0
+DHX.US,D,20210412,000000,2.94,2.97,2.89,2.96,211959,0
+DHX.US,D,20210413,000000,2.96,3.11,2.95,3.09,159945,0
+DHX.US,D,20210414,000000,3.13,3.23,3.125,3.18,186323,0
+DHX.US,D,20210415,000000,3.19,3.25,3.1201,3.22,130234,0
+DHX.US,D,20210416,000000,3.26,3.26,3.17,3.25,140533,0
+DHX.US,D,20210419,000000,3.22,3.24,3.1001,3.17,310119,0
+DHX.US,D,20210420,000000,3.13,3.165,3.07,3.14,137352,0
+DHX.US,D,20210421,000000,3.12,3.24,3.1109,3.19,123471,0
+DHX.US,D,20210422,000000,3.22,3.22,3.09,3.16,149612,0
+DHX.US,D,20210423,000000,3.16,3.1974,3.07,3.11,104445,0
+DHX.US,D,20210426,000000,3.1,3.13,3.03,3.06,106864,0
+DHX.US,D,20210427,000000,3.05,3.09,3.01,3.06,148695,0
+DHX.US,D,20210428,000000,3.07,3.1299,3.04,3.09,125296,0
+DHX.US,D,20210429,000000,3.11,3.12,2.94,2.99,128117,0
+DHX.US,D,20210430,000000,2.96,3,2.89,2.92,184541,0
+DHX.US,D,20210503,000000,2.98,3.15,2.98,3.1,154243,0
+DHX.US,D,20210504,000000,3.0267,3.1,3,3.04,126572,0
+DHX.US,D,20210505,000000,3.04,3.04,2.97,3.01,111455,0
+DHX.US,D,20210506,000000,2.92,3.06,2.75,3.02,205755,0
+DHX.US,D,20210507,000000,2.98,3.2199,2.98,3.1,272400,0
+DHX.US,D,20210510,000000,3.05,3.35,3.05,3.25,279883,0
+DHX.US,D,20210511,000000,3.13,3.18,3.04,3.08,120354,0
+DHX.US,D,20210512,000000,3.01,3.15,3.01,3.06,270715,0
+DHX.US,D,20210513,000000,3.05,3.16,3.05,3.12,125606,0
+DHX.US,D,20210514,000000,3.15,3.28,3.14,3.17,103681,0
+DHX.US,D,20210517,000000,3.1,3.2,3.1,3.13,82403,0
+DHX.US,D,20210518,000000,3.13,3.35,3.13,3.24,117333,0
+DHX.US,D,20210519,000000,3.21,3.26,3.1,3.19,91282,0
+DHX.US,D,20210520,000000,3.15,3.25,3.1,3.18,98038,0
+DHX.US,D,20210521,000000,3.25,3.3299,3.23,3.25,85425,0
+DHX.US,D,20210524,000000,3.26,3.42,3.21,3.31,163922,0
+DHX.US,D,20210525,000000,3.32,3.36,3.24,3.25,117261,0
+DHX.US,D,20210526,000000,3.25,3.28,3.225,3.26,47467,0
+DHX.US,D,20210527,000000,3.3,3.5,3.3,3.4,133086,0
+DHX.US,D,20210528,000000,3.37,3.45,3.2,3.2,115625,0
+DHX.US,D,20210601,000000,3.15,3.33,3.14,3.25,98058,0
+DHX.US,D,20210602,000000,3.24,3.3,3.225,3.25,81110,0
+DHX.US,D,20210603,000000,3.17,3.28,3.16,3.23,488107,0
+DHX.US,D,20210604,000000,3.3,3.35,3.2,3.21,122240,0
+DHX.US,D,20210607,000000,3.18,3.27,3.17,3.23,214733,0
+DHX.US,D,20210608,000000,3.19,3.3399,3.19,3.29,98471,0
+DHX.US,D,20210609,000000,3.3,3.4399,3.29,3.39,102069,0
+DHX.US,D,20210610,000000,3.44,3.599,3.33,3.34,396316,0
+DHX.US,D,20210611,000000,3.36,3.68,3.27,3.64,151633,0
+DHX.US,D,20210614,000000,3.6,3.6669,3.31,3.36,171208,0
+DHX.US,D,20210615,000000,3.4,3.42,3.18,3.19,126174,0
+DHX.US,D,20210616,000000,3.12,3.19,3,3,233342,0
+DHX.US,D,20210617,000000,2.98,3.04,2.87,2.88,145560,0
+DHX.US,D,20210618,000000,2.88,2.9238,2.77,2.9,401619,0
+DHX.US,D,20210621,000000,2.96,2.99,2.85,2.91,323096,0
+DHX.US,D,20210622,000000,2.88,2.97,2.79,2.91,239527,0
+DHX.US,D,20210623,000000,2.88,3.02,2.76,2.79,1732756,0
+DHX.US,D,20210624,000000,3.26,3.39,3.02,3.34,1944120,0
+DHX.US,D,20210625,000000,3.26,3.55,3.12,3.37,6926123,0
+DHX.US,D,20210628,000000,3.4,3.49,3.29,3.37,410517,0
+DHX.US,D,20210629,000000,3.35,3.56,3.31,3.45,411574,0
+DHX.US,D,20210630,000000,3.45,3.47,3.32,3.38,229140,0
+DHX.US,D,20210701,000000,3.41,3.5299,3.28,3.44,322644,0
+DHX.US,D,20210702,000000,3.38,3.44,3.3,3.3,179819,0
+DHX.US,D,20210706,000000,3.31,3.34,3.15,3.15,214248,0
+DHX.US,D,20210707,000000,3.09,3.24,3.09,3.13,315597,0
+DHX.US,D,20210708,000000,3.11,3.165,2.97,3.03,415791,0
+DHX.US,D,20210709,000000,3.11,3.22,3.09,3.14,184305,0
+DHX.US,D,20210712,000000,3.13,3.275,3.08,3.23,256874,0
+DHX.US,D,20210713,000000,3.21,3.25,3.14,3.16,530314,0
+DHX.US,D,20210714,000000,3.17,3.44,3.16,3.32,198819,0
+DHX.US,D,20210715,000000,3.32,3.52,3.21,3.39,245519,0
+DHX.US,D,20210716,000000,3.4,3.48,3.33,3.33,129366,0
+DHX.US,D,20210719,000000,3.23,3.5,3.23,3.4,213740,0
+DHX.US,D,20210720,000000,3.36,3.6668,3.36,3.55,433069,0
+DHX.US,D,20210721,000000,3.56,3.7399,3.56,3.65,157223,0
+DHX.US,D,20210722,000000,3.63,4.06,3.63,3.97,307264,0
+DHX.US,D,20210723,000000,4.05,4.07,3.85,3.85,278451,0
+DHX.US,D,20210726,000000,3.89,4.2,3.85,3.95,310977,0
+DHX.US,D,20210727,000000,3.89,4.05,3.8804,3.93,143029,0
+DHX.US,D,20210728,000000,3.93,4.109,3.86,3.89,126264,0
+DHX.US,D,20210729,000000,3.97,3.9806,3.9,3.94,96371,0
+DHX.US,D,20210730,000000,3.95,4.2,3.95,4,192685,0
+DHX.US,D,20210802,000000,4,4.04,3.86,3.86,152111,0
+DHX.US,D,20210803,000000,3.85,3.855,3.77,3.81,95491,0
+DHX.US,D,20210804,000000,3.8,3.81,3.67,3.74,98967,0
+DHX.US,D,20210805,000000,3.75,3.8336,3.69,3.8,220337,0
+DHX.US,D,20210806,000000,3.77,4.07,3.77,3.92,132850,0
+DHX.US,D,20210809,000000,3.86,3.92,3.77,3.8,94999,0
+DHX.US,D,20210810,000000,3.76,3.895,3.76,3.83,141538,0
+DHX.US,D,20210811,000000,3.82,3.88,3.8,3.83,94808,0
+DHX.US,D,20210812,000000,3.73,3.835,3.71,3.78,163674,0
+DHX.US,D,20210813,000000,3.77,3.93,3.76,3.88,173486,0
+DHX.US,D,20210816,000000,3.85,3.94,3.76,3.8,218559,0
+DHX.US,D,20210817,000000,3.8,3.86,3.6201,3.67,303048,0
+DHX.US,D,20210818,000000,3.64,3.84,3.63,3.72,91116,0
+DHX.US,D,20210819,000000,3.69,3.75,3.6205,3.63,106446,0
+DHX.US,D,20210820,000000,3.69,3.82,3.67,3.78,107203,0
+DHX.US,D,20210823,000000,3.8,3.97,3.8,3.87,98510,0
+DHX.US,D,20210824,000000,3.88,4.15,3.88,4.11,223976,0
+DHX.US,D,20210825,000000,4.16,4.2,4.07,4.11,155626,0
+DHX.US,D,20210826,000000,4.1,4.105,3.98,4.01,177950,0
+DHX.US,D,20210827,000000,4.02,4.16,4.02,4.11,93642,0
+DHX.US,D,20210830,000000,4.13,4.2,4.06,4.17,61969,0
+DHX.US,D,20210831,000000,4.13,4.54,4.12,4.51,545040,0
+DHX.US,D,20210901,000000,4.55,4.55,4.34,4.38,173867,0
+DHX.US,D,20210902,000000,4.39,4.46,4.25,4.27,136246,0
+DHX.US,D,20210903,000000,4.23,4.32,4.21,4.25,114272,0
+DHX.US,D,20210907,000000,4.29,4.3446,4.15,4.19,96630,0
+DHX.US,D,20210908,000000,4.19,4.27,4.07,4.27,70621,0
+DHX.US,D,20210909,000000,4.22,4.4,4.22,4.32,85037,0
+DHX.US,D,20210910,000000,4.32,4.55,4.32,4.34,143672,0
+DHX.US,D,20210913,000000,4.43,4.43,4.23,4.27,75616,0
+DHX.US,D,20210914,000000,4.23,4.33,4.1401,4.17,175476,0
+DHX.US,D,20210915,000000,4.17,4.37,4.17,4.35,145038,0
+DHX.US,D,20210916,000000,4.34,4.55,4.295,4.42,142504,0
+DHX.US,D,20210917,000000,4.37,4.54,4.35,4.46,274574,0
+DHX.US,D,20210920,000000,4.42,4.43,4.12,4.18,225914,0
+DHX.US,D,20210921,000000,4.23,4.38,4.1946,4.26,148270,0
+DHX.US,D,20210922,000000,4.26,4.43,4.26,4.39,60470,0
+DHX.US,D,20210923,000000,4.39,4.58,4.3,4.51,135503,0
+DHX.US,D,20210924,000000,4.49,4.73,4.47,4.58,119590,0
+DHX.US,D,20210927,000000,4.57,4.62,4.5,4.54,50053,0
+DHX.US,D,20210928,000000,4.5,4.5,4.29,4.29,158716,0
+DHX.US,D,20210929,000000,4.31,4.5,4.3,4.36,88985,0
+DHX.US,D,20210930,000000,4.37,4.77,4.36,4.76,163561,0
+DHX.US,D,20211001,000000,4.79,5.01,4.62,4.63,193171,0
+DHX.US,D,20211004,000000,4.59,4.74,4.42,4.69,135319,0
+DHX.US,D,20211005,000000,4.7,4.85,4.63,4.77,68007,0
+DHX.US,D,20211006,000000,4.75,4.75,4.5563,4.67,47372,0
+DHX.US,D,20211007,000000,4.65,4.96,4.65,4.87,72671,0
+DHX.US,D,20211008,000000,4.93,4.9373,4.73,4.78,53959,0
+DHX.US,D,20211011,000000,4.7,4.82,4.59,4.77,119288,0
+DHX.US,D,20211012,000000,4.79,4.79,4.65,4.74,42235,0
+DHX.US,D,20211013,000000,4.7,4.74,4.52,4.7,100999,0
+DHX.US,D,20211014,000000,4.75,5.04,4.75,4.99,243669,0
+DHX.US,D,20211015,000000,5,5.03,4.9228,4.94,155519,0
+DHX.US,D,20211018,000000,4.85,4.93,4.73,4.82,205932,0
+DHX.US,D,20211019,000000,4.84,4.95,4.73,4.79,87833,0
+DHX.US,D,20211020,000000,4.76,4.92,4.7,4.9,84652,0
+DHX.US,D,20211021,000000,4.9,4.97,4.83,4.95,55544,0
+DHX.US,D,20211022,000000,4.98,5.05,4.76,5.05,88834,0
+DHX.US,D,20211025,000000,5.09,5.18,5.07,5.12,68502,0
+DHX.US,D,20211026,000000,5.14,5.145,4.87,4.97,74145,0
+DHX.US,D,20211027,000000,4.89,5.01,4.76,4.85,131795,0
+DHX.US,D,20211028,000000,4.91,4.96,4.85,4.9,78404,0
+DHX.US,D,20211029,000000,4.87,4.87,4.7,4.7,181649,0
+DHX.US,D,20211101,000000,4.77,4.8,4.68,4.74,104266,0
+DHX.US,D,20211102,000000,4.75,4.77,4.6,4.76,160875,0
+DHX.US,D,20211103,000000,4.75,4.97,4.75,4.93,130562,0
+DHX.US,D,20211104,000000,4.98,5.08,4.86,5.01,272438,0
+DHX.US,D,20211105,000000,5.04,5.22,5.04,5.12,90654,0
+DHX.US,D,20211108,000000,5.22,5.23,5.06,5.2,82787,0
+DHX.US,D,20211109,000000,5.16,5.23,5.01,5.09,173735,0
+DHX.US,D,20211110,000000,4.96,5.08,4.88,4.94,147173,0
+DHX.US,D,20211111,000000,5,5.6,5,5.51,514422,0
+DHX.US,D,20211112,000000,5.54,6,5.52,5.68,360165,0
+DHX.US,D,20211115,000000,5.71,5.89,5.55,5.64,143362,0
+DHX.US,D,20211116,000000,5.62,5.62,5.25,5.34,173763,0
+DHX.US,D,20211117,000000,5.28,5.35,5.2,5.2,174877,0
+DHX.US,D,20211118,000000,5.27,5.28,5.07,5.21,206058,0
+DHX.US,D,20211119,000000,5.16,5.24,5.14,5.17,115380,0
+DHX.US,D,20211122,000000,5.17,5.41,5.17,5.3,262217,0
+DHX.US,D,20211123,000000,5.3,5.37,4.99,5.11,257451,0
+DHX.US,D,20211124,000000,5.07,5.45,5.0406,5.45,121916,0
+DHX.US,D,20211126,000000,5.26,5.5,5.1324,5.44,104960,0
+DHX.US,D,20211129,000000,5.5,5.58,5.16,5.34,109571,0
+DHX.US,D,20211130,000000,5.44,5.44,5.05,5.14,134043,0
+DHX.US,D,20211201,000000,5.16,5.51,5.07,5.12,177444,0
+DHX.US,D,20211202,000000,5.09,5.42,5.09,5.34,150266,0
+DHX.US,D,20211203,000000,5.35,5.39,5.11,5.33,240021,0
+DHX.US,D,20211206,000000,5.29,5.29,4.95,5.26,191019,0
+DHX.US,D,20211207,000000,5.3,5.74,5.26,5.53,135864,0
+DHX.US,D,20211208,000000,5.62,5.87,5.51,5.87,461276,0
+DHX.US,D,20211209,000000,5.87,6.08,5.7783,6,281730,0
+DHX.US,D,20211210,000000,6.16,6.3,6,6.06,236408,0
+DHX.US,D,20211213,000000,6.1,6.15,5.79,5.98,287376,0
+DHX.US,D,20211214,000000,5.89,6.075,5.87,5.9,259615,0
+DHX.US,D,20211215,000000,5.79,5.8227,5.46,5.63,552644,0
+DHX.US,D,20211216,000000,5.64,5.94,5.6,5.75,539537,0
+DHX.US,D,20211217,000000,5.74,5.84,5.63,5.68,255994,0
+DHX.US,D,20211220,000000,5.63,5.75,5.46,5.68,101233,0
+DHX.US,D,20211221,000000,5.68,5.93,5.68,5.78,157737,0
+DHX.US,D,20211222,000000,5.8,6.19,5.8,6.05,237737,0
+DHX.US,D,20211223,000000,6.15,6.24,6,6.04,211610,0
+DHX.US,D,20211227,000000,6.12,6.35,5.9815,6.25,158171,0
+DHX.US,D,20211228,000000,6.25,6.365,6.08,6.11,113352,0
+DHX.US,D,20211229,000000,6.11,6.265,6.11,6.13,114900,0
+DHX.US,D,20211230,000000,6.21,6.22,6,6.1,222672,0
+DHX.US,D,20211231,000000,6.13,6.35,6.1,6.24,114448,0
+DHX.US,D,20220103,000000,6.37,6.6165,6.11,6.12,217120,0
+DHX.US,D,20220104,000000,6.16,6.27,6.02,6.09,128063,0
+DHX.US,D,20220105,000000,6.13,6.13,5.941,5.98,294035,0
+DHX.US,D,20220106,000000,5.94,6.21,5.92,6.17,352750,0
+DHX.US,D,20220107,000000,6.21,6.23,5.97,6.06,142497,0
+DHX.US,D,20220110,000000,6.01,6.05,5.78,5.95,178761,0
+DHX.US,D,20220111,000000,5.95,5.99,5.775,5.95,130267,0
+DHX.US,D,20220112,000000,6.02,6.09,5.85,5.94,814424,0
+DHX.US,D,20220113,000000,5.89,5.98,5.83,5.86,236296,0
+DHX.US,D,20220114,000000,5.76,5.85,5.66,5.7,103282,0
+DHX.US,D,20220118,000000,5.55,5.58,5.36,5.37,177363,0
+DHX.US,D,20220119,000000,5.38,5.51,5.24,5.26,177589,0
+DHX.US,D,20220120,000000,5.26,5.64,5.17,5.44,224362,0
+DHX.US,D,20220121,000000,5.32,5.54,5.28,5.29,190528,0
+DHX.US,D,20220124,000000,5.12,5.275,4.97,5.2,318858,0
+DHX.US,D,20220125,000000,5.15,5.325,5.13,5.18,150343,0
+DHX.US,D,20220126,000000,5.28,5.4,5.13,5.17,175708,0
+DHX.US,D,20220127,000000,5.16,5.3,5.05,5.07,236971,0
+DHX.US,D,20220128,000000,5.07,5.15,5.01,5.1,178109,0
+DHX.US,D,20220131,000000,5.1,5.42,5.1,5.38,267564,0
+DHX.US,D,20220201,000000,5.43,5.61,5.38,5.55,169318,0
+DHX.US,D,20220202,000000,5.62,5.7,5.53,5.55,197139,0
+DHX.US,D,20220203,000000,5.46,5.66,5.45,5.5,138400,0
+DHX.US,D,20220204,000000,5.43,5.58,5.3,5.48,134499,0
+DHX.US,D,20220207,000000,5.44,5.74,5.44,5.66,231572,0
+DHX.US,D,20220208,000000,5.71,5.8,5.67,5.73,164449,0
+DHX.US,D,20220209,000000,5.65,5.7999,5.4601,5.76,413345,0
+DHX.US,D,20220210,000000,5.7,6.32,5.7,6,329961,0
+DHX.US,D,20220211,000000,5.94,6.1,5.77,5.77,273404,0
+DHX.US,D,20220214,000000,5.8,5.8,5.57,5.6,157994,0
+DHX.US,D,20220215,000000,5.63,5.915,5.63,5.85,157760,0
+DHX.US,D,20220216,000000,5.97,6.39,5.96,6.19,436014,0
+DHX.US,D,20220217,000000,6.2,6.23,6.08,6.13,283781,0
+DHX.US,D,20220218,000000,6.13,6.19,5.89,5.92,167089,0
+DHX.US,D,20220222,000000,5.81,6,5.7,5.71,232801,0
+DHX.US,D,20220223,000000,5.75,5.85,5.52,5.54,162153,0
+DHX.US,D,20220224,000000,5.32,5.77,5.32,5.72,208879,0
+DHX.US,D,20220225,000000,5.77,5.83,5.68,5.76,92054,0
+DHX.US,D,20220228,000000,5.66,5.83,5.59,5.66,129478,0
+DHX.US,D,20220301,000000,5.59,5.67,5.2,5.45,247551,0
+DHX.US,D,20220302,000000,5.43,5.75,5.43,5.7,202205,0
+DHX.US,D,20220303,000000,5.77,5.9,5.64,5.86,144069,0
+DHX.US,D,20220304,000000,5.76,5.8,5.51,5.75,161582,0
+DHX.US,D,20220307,000000,5.69,5.705,5.25,5.43,244998,0
+DHX.US,D,20220308,000000,5.42,5.71,5.42,5.47,239332,0
+DHX.US,D,20220309,000000,5.62,5.77,5.61,5.69,134826,0
+DHX.US,D,20220310,000000,5.6,5.71,5.55,5.65,148502,0
+DHX.US,D,20220311,000000,5.67,5.75,5.5,5.72,128071,0
+DHX.US,D,20220314,000000,5.64,5.9,5.61,5.8,196419,0
+DHX.US,D,20220315,000000,5.84,6,5.8,5.8,156770,0
+DHX.US,D,20220316,000000,5.93,6,5.87,5.93,170623,0
+DHX.US,D,20220317,000000,5.96,6.14,5.95,6.01,199816,0
+DHX.US,D,20220318,000000,5.98,6.06,5.91,6.01,224630,0
+DHX.US,D,20220321,000000,6,6,5.8,5.83,217747,0
+DHX.US,D,20220322,000000,5.85,5.91,5.7614,5.86,299567,0
+DHX.US,D,20220323,000000,5.83,5.89,5.79,5.85,179705,0
+DHX.US,D,20220324,000000,5.85,6.03,5.81,6.03,304461,0
+DHX.US,D,20220325,000000,6.08,6.21,5.97,6.03,379199,0
+DHX.US,D,20220328,000000,6,6.11,5.97,6.07,207821,0
+DHX.US,D,20220329,000000,6.15,6.15,6.01,6.11,453473,0
+DHX.US,D,20220330,000000,6.2,6.2,5.89,5.9,377600,0
+DHX.US,D,20220331,000000,5.95,6.02,5.82,5.95,707540,0
+DHX.US,D,20220401,000000,5.95,6.11,5.89,6.1,962803,0
+DHX.US,D,20220404,000000,6.15,6.16,5.96,6.04,436230,0
+DHX.US,D,20220405,000000,6.03,6.1,5.98,6,269347,0
+DHX.US,D,20220406,000000,5.97,5.97,5.56,5.58,407077,0
+DHX.US,D,20220407,000000,5.6,5.74,5.56,5.73,228533,0
+DHX.US,D,20220408,000000,5.74,5.845,5.66,5.79,139568,0
+DHX.US,D,20220411,000000,5.75,5.75,5.57,5.61,300776,0
+DHX.US,D,20220412,000000,5.65,5.84,5.58,5.74,396826,0
+DHX.US,D,20220413,000000,5.79,5.84,5.7,5.79,258268,0
+DHX.US,D,20220414,000000,5.8,5.95,5.8,5.88,185634,0
+DHX.US,D,20220418,000000,5.89,6.066,5.84,5.91,215382,0
+DHX.US,D,20220419,000000,5.94,6.04,5.92,5.94,374105,0
+DHX.US,D,20220420,000000,5.95,6.03,5.94,6.02,365477,0
+DHX.US,D,20220421,000000,6.04,6.16,5.91,5.98,459534,0
+DHX.US,D,20220422,000000,5.97,5.97,5.59,5.67,303538,0
+DHX.US,D,20220425,000000,5.58,5.71,5.24,5.38,163357,0
+DHX.US,D,20220426,000000,5.33,5.33,5.09,5.15,308980,0
+DHX.US,D,20220427,000000,5.17,5.38,5.17,5.33,286286,0
+DHX.US,D,20220428,000000,5.4,5.6,5.36,5.54,226356,0
+DHX.US,D,20220429,000000,5.54,5.73,5.44,5.56,234933,0
+DHX.US,D,20220502,000000,5.57,5.66,5.35,5.42,363157,0
+DHX.US,D,20220503,000000,5.44,5.455,5.28,5.34,291472,0
+DHX.US,D,20220504,000000,5.31,5.33,5.06,5.3,373344,0
+DHX.US,D,20220505,000000,5.67,6.19,5.33,6.14,653690,0
+DHX.US,D,20220506,000000,6.08,6.38,5.97,6.38,423055,0
+DHX.US,D,20220509,000000,6.39,6.42,6.2,6.29,360847,0
+DHX.US,D,20220510,000000,6.32,6.47,5.71,5.98,319418,0
+DHX.US,D,20220511,000000,5.83,6.23,5.83,6.17,286953,0
+DHX.US,D,20220512,000000,6.09,6.47,6.01,6.4,402443,0
+DHX.US,D,20220513,000000,6.5,6.6,6.46,6.55,346589,0
+DHX.US,D,20220516,000000,6.64,6.82,6.55,6.64,378178,0
+DHX.US,D,20220517,000000,6.75,6.91,6.64,6.77,375593,0
+DHX.US,D,20220518,000000,6.73,6.99,6.61,6.68,251234,0
+DHX.US,D,20220519,000000,6.55,6.75,6.37,6.63,216398,0
+DHX.US,D,20220520,000000,6.64,6.66,6.43,6.53,142698,0
+DHX.US,D,20220523,000000,6.6,6.72,6.51,6.6,268017,0
+DHX.US,D,20220524,000000,6.55,6.55,6.22,6.27,167639,0
+DHX.US,D,20220525,000000,6.23,6.51,6.13,6.5,215387,0
+DHX.US,D,20220526,000000,6.52,6.59,6.475,6.49,200402,0
+DHX.US,D,20220527,000000,6.5,6.66,6.49,6.66,256694,0
+DHX.US,D,20220531,000000,6.66,6.71,6.55,6.71,366435,0
+DHX.US,D,20220601,000000,6.63,6.7,6.42,6.64,366162,0
+DHX.US,D,20220602,000000,6.64,6.93,6.635,6.85,457338,0
+DHX.US,D,20220603,000000,6.81,7.57,6.81,7.22,1951910,0
+DHX.US,D,20220606,000000,7.25,7.2652,6.62,6.72,608047,0
+DHX.US,D,20220607,000000,6.61,6.75,5.7,5.91,1431292,0
+DHX.US,D,20220608,000000,5.98,6.4,5.902,6.12,431406,0
+DHX.US,D,20220609,000000,5.99,6.21,5.82,5.84,558845,0
+DHX.US,D,20220610,000000,5.81,5.915,5.735,5.85,223025,0
+DHX.US,D,20220613,000000,5.73,5.82,5.34,5.36,411819,0
+DHX.US,D,20220614,000000,5.39,5.54,5.29,5.48,258883,0
+DHX.US,D,20220615,000000,5.46,5.73,5.46,5.58,398795,0
+DHX.US,D,20220616,000000,5.42,5.57,5.34,5.37,353621,0
+DHX.US,D,20220617,000000,5.4,5.61,5.38,5.52,309983,0
+DHX.US,D,20220621,000000,5.61,5.88,5.53,5.6,423064,0
+DHX.US,D,20220622,000000,5.47,5.76,5.47,5.65,681875,0
+DHX.US,D,20220623,000000,5.7,5.78,5.31,5.45,712109,0
+DHX.US,D,20220624,000000,5.45,5.655,5.11,5.14,5362061,0
+DHX.US,D,20220627,000000,5.16,5.55,5.16,5.51,754813,0
+DHX.US,D,20220628,000000,5.45,5.64,5.27,5.27,415841,0
+DHX.US,D,20220629,000000,5.26,5.26,4.84,4.98,575671,0
+DHX.US,D,20220630,000000,4.92,5.06,4.8248,4.97,491817,0
+DHX.US,D,20220701,000000,4.91,5.02,4.8,4.97,248942,0
+DHX.US,D,20220705,000000,4.86,5.05,4.78,5.03,416031,0
+DHX.US,D,20220706,000000,5.07,5.19,5.02,5.1,349605,0
+DHX.US,D,20220707,000000,5.14,5.355,5.12,5.34,663813,0
+DHX.US,D,20220708,000000,5.33,5.3893,5.195,5.22,220330,0
+DHX.US,D,20220711,000000,5.19,5.235,4.99,5.01,260335,0
+DHX.US,D,20220712,000000,5.04,5.135,4.9,4.96,402006,0
+DHX.US,D,20220713,000000,4.95,4.985,4.89,4.95,175986,0
+DHX.US,D,20220714,000000,4.87,4.92,4.77,4.88,308267,0
+DHX.US,D,20220715,000000,4.98,5.06,4.84,5.03,311750,0
+DHX.US,D,20220718,000000,5.08,5.1486,4.96,4.97,315320,0
+DHX.US,D,20220719,000000,5.01,5.16,5.01,5.11,275623,0
+DHX.US,D,20220720,000000,5.15,5.21,5.04,5.08,323596,0
+DHX.US,D,20220721,000000,5.04,5.17,4.94,5.17,262267,0
+DHX.US,D,20220722,000000,5.11,5.18,4.94,4.98,241159,0
+DHX.US,D,20220725,000000,4.99,5.04,4.915,5.01,274757,0
+DHX.US,D,20220726,000000,4.99,5.06,4.97,4.99,148509,0
+DHX.US,D,20220727,000000,5.01,5.04,4.88,4.94,184169,0
+DHX.US,D,20220728,000000,4.94,4.96,4.81,4.82,196663,0
+DHX.US,D,20220729,000000,4.81,4.99,4.79,4.89,183426,0
+DHX.US,D,20220801,000000,4.86,5,4.75,4.95,191923,0
+DHX.US,D,20220802,000000,4.89,5.09,4.89,5.07,122518,0
+DHX.US,D,20220803,000000,5.1,5.25,5.08,5.24,153585,0
+DHX.US,D,20220804,000000,5.16,5.25,4.205,4.23,843203,0
+DHX.US,D,20220805,000000,4.19,4.6,4.17,4.59,408118,0
+DHX.US,D,20220808,000000,4.78,4.985,4.695,4.85,356963,0
+DHX.US,D,20220809,000000,4.82,4.97,4.71,4.96,299332,0
+DHX.US,D,20220810,000000,4.98,5.37,4.96,5.26,215859,0
+DHX.US,D,20220811,000000,5.29,5.36,5.04,5.17,284095,0
+DHX.US,D,20220812,000000,5.19,5.37,5.1345,5.36,156980,0
+DHX.US,D,20220815,000000,5.27,5.53,5.27,5.4,174375,0
+DHX.US,D,20220816,000000,5.4,5.52,5.31,5.43,177254,0
+DHX.US,D,20220817,000000,5.39,5.51,5.295,5.4,227949,0
+DHX.US,D,20220818,000000,5.4,5.5,5.34,5.43,116357,0
+DHX.US,D,20220819,000000,5.43,5.57,5.3,5.33,126999,0
+DHX.US,D,20220822,000000,5.28,5.31,5.19,5.22,149515,0
+DHX.US,D,20220823,000000,5.2,5.32,5.19,5.19,372729,0
+DHX.US,D,20220824,000000,5.27,5.29,5.15,5.25,220139,0
+DHX.US,D,20220825,000000,5.22,5.38,5.22,5.37,179661,0
+DHX.US,D,20220826,000000,5.39,5.46,5.19,5.25,169880,0
+DHX.US,D,20220829,000000,5.19,5.26,5.13,5.21,146188,0
+DHX.US,D,20220830,000000,5.27,5.35,5.1,5.14,125404,0
+DHX.US,D,20220831,000000,5.17,5.26,5.06,5.1,167154,0
+DHX.US,D,20220901,000000,5.07,5.1,4.91,5.07,218154,0
+DHX.US,D,20220902,000000,5.13,5.23,4.98,5.13,383590,0
+DHX.US,D,20220906,000000,5.22,5.428,5.12,5.27,398314,0
+DHX.US,D,20220907,000000,5.25,5.35,5.13,5.34,231698,0
+DHX.US,D,20220908,000000,5.32,5.518,5.255,5.46,255902,0
+DHX.US,D,20220909,000000,5.52,5.88,5.52,5.74,267640,0
+DHX.US,D,20220912,000000,5.76,6.24,5.76,6.19,281169,0
+DHX.US,D,20220913,000000,6.02,6.19,5.93,6,286185,0
+DHX.US,D,20220914,000000,6,6.05,5.82,5.86,215570,0
+DHX.US,D,20220915,000000,5.83,5.95,5.79,5.84,185567,0
+DHX.US,D,20220916,000000,5.77,5.799,5.38,5.73,505186,0
+DHX.US,D,20220919,000000,5.71,5.73,5.53,5.65,182218,0
+DHX.US,D,20220920,000000,5.58,5.84,5.52,5.77,196358,0
+DHX.US,D,20220921,000000,5.82,5.8384,5.61,5.66,156256,0
+DHX.US,D,20220922,000000,5.64,5.66,5.45,5.48,113406,0
+DHX.US,D,20220923,000000,5.44,5.44,5.25,5.31,134959,0
+DHX.US,D,20220926,000000,5.35,5.535,5.305,5.36,128871,0
+DHX.US,D,20220927,000000,5.38,5.46,5.29,5.31,163255,0
+DHX.US,D,20220928,000000,5.37,5.445,5.23,5.39,160224,0
+DHX.US,D,20220929,000000,5.35,5.35,5.195,5.31,147930,0
+DHX.US,D,20220930,000000,5.26,5.56,5.26,5.38,177055,0
+DHX.US,D,20221003,000000,5.43,5.69,5.35,5.63,163723,0
+DHX.US,D,20221004,000000,5.88,6.05,5.78,5.89,295442,0
+DHX.US,D,20221005,000000,5.86,5.9,5.74,5.85,89637,0
+DHX.US,D,20221006,000000,5.8,5.92,5.74,5.76,100464,0
+DHX.US,D,20221007,000000,5.71,5.725,5.45,5.49,102304,0
+DHX.US,D,20221010,000000,5.6,5.88,5.58,5.65,196687,0
+DHX.US,D,20221011,000000,5.69,5.8,5.61,5.69,140865,0
+DHX.US,D,20221012,000000,5.74,5.74,5.545,5.58,128374,0
+DHX.US,D,20221013,000000,5.48,5.78,5.39,5.76,152259,0
+DHX.US,D,20221014,000000,5.84,5.84,5.55,5.58,107745,0
+DHX.US,D,20221017,000000,5.68,5.75,5.65,5.69,163441,0
+DHX.US,D,20221018,000000,5.8,5.93,5.76,5.87,222587,0
+DHX.US,D,20221019,000000,5.81,5.88,5.69,5.85,105377,0
+DHX.US,D,20221020,000000,5.86,5.98,5.63,5.76,119029,0
+DHX.US,D,20221021,000000,5.78,5.9,5.68,5.86,119393,0
+DHX.US,D,20221024,000000,5.91,6.05,5.8752,5.97,145124,0
+DHX.US,D,20221025,000000,5.96,6.22,5.96,6.18,158346,0
+DHX.US,D,20221026,000000,6.22,6.35,6.14,6.16,100949,0
+DHX.US,D,20221027,000000,6.17,6.3,6.11,6.15,160335,0
+DHX.US,D,20221028,000000,6.22,6.405,6.12,6.31,175991,0
+DHX.US,D,20221031,000000,6.32,6.56,6.232,6.4,205620,0
+DHX.US,D,20221101,000000,6.43,6.49,6.27,6.45,134926,0
+DHX.US,D,20221102,000000,6.41,6.48,6.18,6.2,259792,0
+DHX.US,D,20221103,000000,6.3,6.3,5.32,5.34,213915,0
+DHX.US,D,20221104,000000,5.37,5.48,5.21,5.44,153976,0
+DHX.US,D,20221107,000000,5.32,5.66,5.3,5.42,192600,0
+DHX.US,D,20221108,000000,5.45,5.5386,5.32,5.35,108217,0
+DHX.US,D,20221109,000000,5.28,5.39,5.155,5.19,112917,0
+DHX.US,D,20221110,000000,5.43,5.78,5.375,5.74,326383,0
+DHX.US,D,20221111,000000,5.78,5.965,5.66,5.67,176708,0
+DHX.US,D,20221114,000000,5.66,5.87,5.57,5.71,183870,0
+DHX.US,D,20221115,000000,5.82,6.015,5.82,5.87,170257,0
+DHX.US,D,20221116,000000,5.81,5.875,5.58,5.63,149392,0
+DHX.US,D,20221117,000000,5.54,5.685,5.51,5.58,120781,0
+DHX.US,D,20221118,000000,5.77,5.82,5.61,5.67,105214,0
+DHX.US,D,20221121,000000,5.62,5.68,5.53,5.54,202350,0
+DHX.US,D,20221122,000000,5.61,5.7,5.4401,5.66,110912,0
+DHX.US,D,20221123,000000,5.66,5.82,5.59,5.66,105090,0
+DHX.US,D,20221125,000000,5.62,5.76,5.62,5.66,43883,0
+DHX.US,D,20221128,000000,5.62,5.68,5.55,5.63,137901,0
+DHX.US,D,20221129,000000,5.65,5.705,5.51,5.53,91921,0
+DHX.US,D,20221130,000000,5.55,5.73,5.455,5.62,185167,0
+DHX.US,D,20221201,000000,5.68,5.95,5.68,5.71,130210,0
+DHX.US,D,20221202,000000,5.62,5.78,5.45,5.61,86498,0
+DHX.US,D,20221205,000000,5.58,5.6,5.42,5.48,77149,0
+DHX.US,D,20221206,000000,5.47,5.515,5.26,5.31,123491,0
+DHX.US,D,20221207,000000,5.26,5.355,5.08,5.13,102138,0
+DHX.US,D,20221208,000000,5.15,5.465,5.15,5.26,123128,0
+DHX.US,D,20221209,000000,5.19,5.395,5.19,5.27,210460,0
+DHX.US,D,20221212,000000,5.26,5.32,5.05,5.08,97040,0
+DHX.US,D,20221213,000000,5.25,5.39,5.08,5.19,114666,0
+DHX.US,D,20221214,000000,5.14,5.34,5.1,5.13,124018,0
+DHX.US,D,20221215,000000,5.02,5.05,4.89,4.97,130288,0
+DHX.US,D,20221216,000000,4.92,4.95,4.82,4.94,269443,0
+DHX.US,D,20221219,000000,4.9,5,4.75,4.79,115196,0
+DHX.US,D,20221220,000000,4.79,4.91,4.71,4.84,105928,0
+DHX.US,D,20221221,000000,4.87,5.15,4.87,5.11,188598,0
+DHX.US,D,20221222,000000,5.04,5.135,4.96,5.03,186926,0
+DHX.US,D,20221223,000000,4.93,5.04,4.75,4.77,145634,0
+DHX.US,D,20221227,000000,4.79,5,4.6851,4.9,173360,0
+DHX.US,D,20221228,000000,4.91,5.04,4.88,4.92,197819,0
+DHX.US,D,20221229,000000,4.99,5.315,4.99,5.27,231696,0
+DHX.US,D,20221230,000000,5.21,5.345,5.205,5.29,403326,0
+DHX.US,D,20230103,000000,5.37,5.58,5,5.14,270335,0
+DHX.US,D,20230104,000000,5.19,5.32,5.11,5.23,256565,0
+DHX.US,D,20230105,000000,5.15,5.265,5.13,5.21,173969,0
+DHX.US,D,20230106,000000,5.28,5.48,5.2,5.45,144709,0
+DHX.US,D,20230109,000000,5.46,5.6,5.44,5.48,141638,0
+DHX.US,D,20230110,000000,5.43,5.57,5.38,5.54,84788,0
+DHX.US,D,20230111,000000,5.56,5.63,5.51,5.59,160330,0
+DHX.US,D,20230112,000000,5.6,5.715,5.52,5.61,177340,0
+DHX.US,D,20230113,000000,5.59,5.695,5.4,5.48,160686,0
+DHX.US,D,20230117,000000,5.5,5.69,5.485,5.55,181528,0
+DHX.US,D,20230118,000000,5.63,5.895,5.53,5.54,147592,0
+DHX.US,D,20230119,000000,5.49,5.57,5.42,5.48,130269,0
+DHX.US,D,20230120,000000,5.54,5.59,5.31,5.57,194543,0
+DHX.US,D,20230123,000000,5.63,5.8,5.61,5.7,144018,0
+DHX.US,D,20230124,000000,5.725,5.74,5.64,5.65,71112,0
+DHX.US,D,20230125,000000,5.55,5.92,5.55,5.77,599718,0
+DHX.US,D,20230126,000000,5.79,5.92,5.74,5.92,86908,0
+DHX.US,D,20230127,000000,5.9,5.99,5.85,5.97,78295,0
+DHX.US,D,20230130,000000,5.95,5.96,5.75,5.76,72666,0
+DHX.US,D,20230131,000000,5.74,6.05,5.74,5.94,188064,0
+DHX.US,D,20230201,000000,5.91,6.135,5.86,5.96,202732,0
+DHX.US,D,20230202,000000,6.04,6.31,5.97,6.11,171164,0
+DHX.US,D,20230203,000000,6.11,6.31,5.99,6.01,135165,0
+DHX.US,D,20230206,000000,6,6.13,5.88,5.89,91465,0
+DHX.US,D,20230207,000000,5.83,6.12,5.8,6.07,231064,0
+DHX.US,D,20230208,000000,5.87,5.87,4.58,4.67,603666,0
+DHX.US,D,20230209,000000,4.78,4.88,4.61,4.66,391076,0
+DHX.US,D,20230210,000000,4.73,4.83,4.67,4.71,319739,0
+DHX.US,D,20230213,000000,4.76,4.875,4.72,4.86,260250,0
+DHX.US,D,20230214,000000,4.84,4.99,4.78,4.8,276112,0
+DHX.US,D,20230215,000000,4.75,4.865,4.72,4.73,227218,0
+DHX.US,D,20230216,000000,4.69,4.85,4.61,4.63,245115,0
+DHX.US,D,20230217,000000,4.65,4.745,4.61,4.71,203142,0
+DHX.US,D,20230221,000000,4.64,4.7,4.55,4.55,208610,0
+DHX.US,D,20230222,000000,4.56,4.64,4.47,4.54,290511,0
+DHX.US,D,20230223,000000,4.57,4.58,4.43,4.48,105360,0
+DHX.US,D,20230224,000000,4.38,4.48,4.34,4.38,175887,0
+DHX.US,D,20230227,000000,4.43,4.46,4.3,4.38,138231,0
+DHX.US,D,20230228,000000,4.38,4.43,4.22,4.24,181090,0
+DHX.US,D,20230301,000000,4.26,4.2952,4.2,4.25,162922,0
+DHX.US,D,20230302,000000,4.18,4.2399,4.15,4.17,190280,0
+DHX.US,D,20230303,000000,4.22,4.395,4.16,4.32,146238,0
+DHX.US,D,20230306,000000,4.33,4.33,4.23,4.24,198280,0
+DHX.US,D,20230307,000000,4.24,4.31,4.18,4.21,115372,0
+DHX.US,D,20230308,000000,4.2,4.2,4.05,4.09,166537,0
+DHX.US,D,20230309,000000,4.1,4.11,3.89,3.97,291838,0
+DHX.US,D,20230310,000000,3.89,3.94,3.81,3.9,313823,0
+DHX.US,D,20230313,000000,3.81,3.85,3.52,3.55,185396,0
+DHX.US,D,20230314,000000,3.68,3.69,3.5501,3.64,388777,0
+DHX.US,D,20230315,000000,3.53,3.65,3.515,3.58,173902,0
+DHX.US,D,20230316,000000,3.51,3.64,3.51,3.6,195418,0
+DHX.US,D,20230317,000000,3.56,3.585,3.472,3.53,373286,0
+DHX.US,D,20230320,000000,3.58,3.64,3.54,3.57,110531,0
+DHX.US,D,20230321,000000,3.68,3.7687,3.63,3.65,126861,0
+DHX.US,D,20230322,000000,3.64,3.77,3.56,3.57,246199,0
+DHX.US,D,20230323,000000,3.62,3.695,3.56,3.59,85055,0
+DHX.US,D,20230324,000000,3.57,3.7988,3.555,3.66,157314,0
+DHX.US,D,20230327,000000,3.72,3.855,3.685,3.79,127041,0
+DHX.US,D,20230328,000000,3.75,3.81,3.73,3.79,114237,0
+DHX.US,D,20230329,000000,3.84,3.93,3.78,3.89,101216,0
+DHX.US,D,20230330,000000,3.91,3.97,3.75,3.8,140874,0
+DHX.US,D,20230331,000000,3.84,3.92,3.8,3.88,100622,0
+DHX.US,D,20230403,000000,3.88,3.97,3.84,3.91,196972,0
+DHX.US,D,20230404,000000,3.95,3.95,3.81,3.84,76214,0
+DHX.US,D,20230405,000000,3.81,3.81,3.66,3.75,82556,0
+DHX.US,D,20230406,000000,3.76,3.82,3.71,3.75,90054,0
+DHX.US,D,20230410,000000,3.72,3.8476,3.72,3.78,82633,0
+DHX.US,D,20230411,000000,3.77,3.84,3.72,3.73,60865,0
+DHX.US,D,20230412,000000,3.8,3.84,3.62,3.64,103578,0
+DHX.US,D,20230413,000000,3.67,3.72,3.66,3.69,71772,0
+DHX.US,D,20230414,000000,3.69,3.7,3.54,3.58,100190,0
+DHX.US,D,20230417,000000,3.57,3.6,3.5,3.56,140977,0
+DHX.US,D,20230418,000000,3.59,3.6,3.505,3.53,63710,0
+DHX.US,D,20230419,000000,3.54,3.7191,3.5,3.68,143378,0
+DHX.US,D,20230420,000000,3.67,3.77,3.66,3.76,136264,0
+DHX.US,D,20230421,000000,3.76,3.8004,3.72,3.79,245800,0
+DHX.US,D,20230424,000000,3.82,3.965,3.7897,3.94,253589,0
+DHX.US,D,20230425,000000,3.88,3.98,3.82,3.83,218303,0
+DHX.US,D,20230426,000000,3.78,3.88,3.59,3.62,290902,0
+DHX.US,D,20230427,000000,3.69,3.85,3.56,3.65,362183,0
+DHX.US,D,20230428,000000,3.68,3.78,3.58,3.67,166099,0
+DHX.US,D,20230501,000000,3.69,3.75,3.63,3.67,113220,0
+DHX.US,D,20230502,000000,3.66,3.67,3.485,3.52,115890,0
+DHX.US,D,20230503,000000,3.54,3.62,3.505,3.52,132641,0
+DHX.US,D,20230504,000000,3.48,3.48,3.34,3.36,131287,0
+DHX.US,D,20230505,000000,3.4,3.45,3.36,3.4,137510,0
+DHX.US,D,20230508,000000,3.43,3.46,3.36,3.4,142133,0
+DHX.US,D,20230509,000000,3.4,3.45,3.35,3.38,100096,0
+DHX.US,D,20230510,000000,3.4,3.435,3.33,3.41,182415,0
+DHX.US,D,20230511,000000,3.41,3.465,3,3.13,172623,0
+DHX.US,D,20230512,000000,3.15,3.25,3.12,3.16,122077,0
+DHX.US,D,20230515,000000,3.13,3.329,3.13,3.22,150002,0
+DHX.US,D,20230516,000000,3.23,3.26,3.17,3.19,56290,0
+DHX.US,D,20230517,000000,3.23,3.39,3.23,3.35,100609,0
+DHX.US,D,20230518,000000,3.34,3.47,3.3252,3.42,82218,0
+DHX.US,D,20230519,000000,3.48,3.5221,3.38,3.4,89653,0
+DHX.US,D,20230522,000000,3.42,3.77,3.385,3.67,140934,0
+DHX.US,D,20230523,000000,3.67,3.99,3.67,3.88,269304,0
+DHX.US,D,20230524,000000,3.88,3.94,3.72,3.74,120927,0
+DHX.US,D,20230525,000000,3.74,3.805,3.59,3.61,86485,0
+DHX.US,D,20230526,000000,3.61,3.82,3.61,3.75,78954,0
+DHX.US,D,20230530,000000,3.82,3.89,3.71,3.76,112217,0
+DHX.US,D,20230531,000000,3.76,3.76,3.57,3.66,75996,0
+DHX.US,D,20230601,000000,3.68,3.77,3.64,3.71,91431,0
+DHX.US,D,20230602,000000,3.82,4.03,3.71,4.01,132090,0
+DHX.US,D,20230605,000000,3.95,3.95,3.74,3.75,71457,0
+DHX.US,D,20230606,000000,3.76,4,3.76,3.94,105350,0
+DHX.US,D,20230607,000000,4,4.135,3.94,4.09,209043,0
+DHX.US,D,20230608,000000,4.06,4.09,3.87,3.89,46368,0
+DHX.US,D,20230609,000000,3.89,4,3.86,3.9,91261,0
+DHX.US,D,20230612,000000,3.94,4.02,3.9,3.94,77902,0
+DHX.US,D,20230613,000000,4,4.12,3.9956,4.04,129232,0
+DHX.US,D,20230614,000000,4.07,4.1,3.88,3.93,78205,0
+DHX.US,D,20230615,000000,3.92,4.08,3.87,4.07,118686,0
+DHX.US,D,20230616,000000,4.14,4.19,3.96,4.02,350707,0
+DHX.US,D,20230620,000000,4,4.06,3.85,3.93,63616,0
+DHX.US,D,20230621,000000,3.92,4.02,3.9099,3.96,81366,0
+DHX.US,D,20230622,000000,3.96,4,3.9,3.98,54925,0
+DHX.US,D,20230623,000000,3.9,4.15,3.89,4.06,1680495,0
+DHX.US,D,20230626,000000,4.02,4.08,3.88,3.9,66777,0
+DHX.US,D,20230627,000000,3.92,3.94,3.81,3.83,61147,0
+DHX.US,D,20230628,000000,3.85,3.96,3.75,3.82,93431,0
+DHX.US,D,20230629,000000,3.82,3.95,3.8,3.91,58908,0
+DHX.US,D,20230630,000000,3.95,3.95,3.8,3.83,81386,0
+DHX.US,D,20230703,000000,3.76,3.87,3.75,3.8,47792,0
+DHX.US,D,20230705,000000,3.8,3.8,3.58,3.66,72750,0
+DHX.US,D,20230706,000000,3.6,3.6395,3.43,3.53,62733,0
+DHX.US,D,20230707,000000,3.55,3.69,3.55,3.65,236402,0
+DHX.US,D,20230710,000000,3.62,3.635,3.54,3.58,51261,0
+DHX.US,D,20230711,000000,3.6,3.7,3.57,3.6,92269,0
+DHX.US,D,20230712,000000,3.7,3.73,3.64,3.66,87335,0
+DHX.US,D,20230713,000000,3.68,3.75,3.63,3.71,47092,0
+DHX.US,D,20230714,000000,3.73,3.73,3.61,3.69,98373,0
+DHX.US,D,20230717,000000,3.67,3.73,3.55,3.56,60461,0
+DHX.US,D,20230718,000000,3.56,3.68,3.55,3.62,52106,0
+DHX.US,D,20230719,000000,3.64,3.815,3.64,3.77,68449,0
+DHX.US,D,20230720,000000,3.76,3.82,3.655,3.81,73392,0
+DHX.US,D,20230721,000000,3.84,3.84,3.56,3.58,94285,0
+DHX.US,D,20230724,000000,3.54,3.59,3.42,3.49,70084,0
+DHX.US,D,20230725,000000,3.48,3.58,3.44,3.56,65094,0
+DHX.US,D,20230726,000000,3.58,3.72,3.58,3.66,58699,0
+DHX.US,D,20230727,000000,3.71,3.71,3.585,3.63,56484,0
+DHX.US,D,20230728,000000,3.68,3.77,3.68,3.72,71737,0
+DHX.US,D,20230731,000000,3.72,3.77,3.72,3.77,50080,0
+DHX.US,D,20230801,000000,3.75,3.85,3.67,3.85,79596,0
+DHX.US,D,20230802,000000,3.85,3.91,3.78,3.89,280664,0
+DHX.US,D,20230803,000000,3.86,4.045,3.735,3.92,93780,0
+DHX.US,D,20230804,000000,3.92,4.08,3.89,4.01,70349,0
+DHX.US,D,20230807,000000,4.01,4.22,3.96,4.2,205724,0
+DHX.US,D,20230808,000000,4.16,4.18,3.99,4.01,68501,0
+DHX.US,D,20230809,000000,4.03,4.1,3.93,4.08,84083,0
+DHX.US,D,20230810,000000,4.14,4.16,3.96,3.97,85998,0
+DHX.US,D,20230811,000000,3.96,3.96,3.83,3.84,70821,0
+DHX.US,D,20230814,000000,3.82,3.84,3.65,3.74,61218,0
+DHX.US,D,20230815,000000,3.75,3.93,3.73,3.85,100026,0
+DHX.US,D,20230816,000000,3.85,3.98,3.85,3.91,108089,0
+DHX.US,D,20230817,000000,3.92,3.99,3.83,3.86,60680,0
+DHX.US,D,20230818,000000,3.8,3.9,3.78,3.8,39237,0
+DHX.US,D,20230821,000000,3.82,3.84,3.65,3.66,45279,0
+DHX.US,D,20230822,000000,3.69,3.775,3.67,3.7,73225,0
+DHX.US,D,20230823,000000,3.73,3.73,3.65,3.67,30497,0
+DHX.US,D,20230824,000000,3.67,3.69,3.5,3.57,56749,0
+DHX.US,D,20230825,000000,3.57,3.619,3.45,3.5,53478,0
+DHX.US,D,20230828,000000,3.5,3.57,3.5,3.52,21487,0
+DHX.US,D,20230829,000000,3.53,3.57,3.425,3.56,53122,0
+DHX.US,D,20230830,000000,3.55,3.8,3.55,3.77,56160,0
+DHX.US,D,20230831,000000,3.76,3.83,3.68,3.77,94600,0
+DHX.US,D,20230901,000000,3.77,3.88,3.75,3.85,54484,0
+DHX.US,D,20230905,000000,3.77,3.77,3.5756,3.58,40791,0
+DHX.US,D,20230906,000000,3.57,3.67,3.5406,3.64,71272,0
+DHX.US,D,20230907,000000,3.63,3.73,3.27,3.34,202121,0
+DHX.US,D,20230908,000000,3.34,3.4,3.11,3.13,56973,0
+DHX.US,D,20230911,000000,3.18,3.279,3.09,3.21,80716,0
+DHX.US,D,20230912,000000,3.21,3.26,3.185,3.24,41531,0
+DHX.US,D,20230913,000000,3.28,3.4,3.26,3.37,74541,0
+DHX.US,D,20230914,000000,3.38,3.47,3.36,3.4,76843,0
+DHX.US,D,20230915,000000,3.4,3.4,3.13,3.14,422857,0
+DHX.US,D,20230918,000000,3.18,3.22,3.1,3.1,50158,0
+DHX.US,D,20230919,000000,3.1,3.1,2.93,2.96,69357,0
+DHX.US,D,20230920,000000,2.99,3.05,2.9463,2.98,75009,0
+DHX.US,D,20230921,000000,2.98,3.03,2.94,3.01,110983,0
+DHX.US,D,20230922,000000,3.02,3.04,2.98,2.98,39819,0
+DHX.US,D,20230925,000000,2.99,3.18,2.94,3.13,61272,0
+DHX.US,D,20230926,000000,3.06,3.06,2.93,2.97,118432,0
+DHX.US,D,20230927,000000,3.02,3.07,2.97,3.01,94187,0
+DHX.US,D,20230928,000000,3.03,3.036,2.98,2.99,53760,0
+DHX.US,D,20230929,000000,3.03,3.12,2.98,3.06,87433,0
+DHX.US,D,20231002,000000,3.06,3.06,2.9736,2.98,73294,0
+DHX.US,D,20231003,000000,2.97,3.02,2.91,2.91,74052,0
+DHX.US,D,20231004,000000,2.9,2.92,2.74,2.77,58518,0
+DHX.US,D,20231005,000000,2.77,2.84,2.68,2.72,129772,0
+DHX.US,D,20231006,000000,2.73,2.93,2.73,2.9,78059,0
+DHX.US,D,20231009,000000,2.9,2.98,2.8847,2.91,65850,0
+DHX.US,D,20231010,000000,2.95,3.04,2.92,2.96,87047,0
+DHX.US,D,20231011,000000,2.96,2.98,2.92,2.96,53158,0
+DHX.US,D,20231012,000000,2.96,3,2.89,2.93,79373,0
+DHX.US,D,20231013,000000,2.97,2.99,2.79,2.81,51615,0
+DHX.US,D,20231016,000000,2.82,2.97,2.76,2.9,64397,0
+DHX.US,D,20231017,000000,2.88,3.04,2.87,2.89,427691,0
+DHX.US,D,20231018,000000,2.84,2.9199,2.75,2.76,147446,0
+DHX.US,D,20231019,000000,2.76,2.83,2.63,2.66,94066,0
+DHX.US,D,20231020,000000,2.7,2.725,2.64,2.66,117008,0
+DHX.US,D,20231023,000000,2.67,2.7,2.6,2.63,152935,0
+DHX.US,D,20231024,000000,2.66,2.81,2.66,2.77,79055,0
+DHX.US,D,20231025,000000,2.76,2.76,2.63,2.66,325688,0
+DHX.US,D,20231026,000000,2.68,2.77,2.65,2.74,48850,0
+DHX.US,D,20231027,000000,2.76,2.8,2.69,2.72,50702,0
+DHX.US,D,20231030,000000,2.74,2.86,2.73,2.79,45598,0
+DHX.US,D,20231031,000000,2.81,2.82,2.72,2.74,43517,0
+DHX.US,D,20231101,000000,2.69,2.84,2.68,2.73,90895,0
+DHX.US,D,20231102,000000,2.6,2.87,2.57,2.86,91153,0
+DHX.US,D,20231103,000000,2.86,2.89,2.6,2.62,144230,0
+DHX.US,D,20231106,000000,2.62,2.65,2.31,2.32,111248,0
+DHX.US,D,20231107,000000,2.32,2.35,2.25,2.26,57442,0
+DHX.US,D,20231108,000000,2.26,2.28,2.02,2.05,99525,0
+DHX.US,D,20231109,000000,2.08,2.08,1.97,2.05,122774,0
+DHX.US,D,20231110,000000,2.08,2.1999,2.0483,2.15,109139,0
+DHX.US,D,20231113,000000,2.16,2.2,2.1,2.14,56926,0
+DHX.US,D,20231114,000000,2.23,2.38,2.18,2.37,123839,0
+DHX.US,D,20231115,000000,2.32,2.38,2.275,2.32,90529,0
+DHX.US,D,20231116,000000,2.3,2.3,2.2,2.27,133747,0
+DHX.US,D,20231117,000000,2.3,2.43,2.3,2.4,83543,0
+DHX.US,D,20231120,000000,2.43,2.43,2.31,2.33,52952,0
+DHX.US,D,20231121,000000,2.33,2.55,2.33,2.5,47025,0
+DHX.US,D,20231122,000000,2.56,2.57,2.42,2.52,46409,0
+DHX.US,D,20231124,000000,2.49,2.7199,2.4331,2.56,39830,0
+DHX.US,D,20231127,000000,2.57,2.64,2.5,2.51,103088,0
+DHX.US,D,20231128,000000,2.44,2.44,2.27,2.38,61425,0
+DHX.US,D,20231129,000000,2.42,2.49,2.34,2.47,96743,0
+DHX.US,D,20231130,000000,2.47,2.48,2.42,2.46,38112,0
+DHX.US,D,20231201,000000,2.44,2.54,2.415,2.51,81941,0
+DHX.US,D,20231204,000000,2.51,2.72,2.51,2.71,75738,0
+DHX.US,D,20231205,000000,2.73,2.73,2.5,2.5,76798,0
+DHX.US,D,20231206,000000,2.56,2.61,2.5,2.53,76132,0
+DHX.US,D,20231207,000000,2.57,2.585,2.5,2.54,49084,0
+DHX.US,D,20231208,000000,2.5,2.53,2.5,2.52,42864,0
+DHX.US,D,20231211,000000,2.51,2.51,2.35,2.36,150199,0
+DHX.US,D,20231212,000000,2.34,2.44,2.2244,2.37,226156,0
+DHX.US,D,20231213,000000,2.35,2.48,2.25,2.48,101058,0
+DHX.US,D,20231214,000000,2.53,2.6,2.41,2.5,141975,0
+DHX.US,D,20231215,000000,2.54,2.54,2.34,2.36,405420,0
+DHX.US,D,20231218,000000,2.34,2.38,2.27,2.36,73918,0
+DHX.US,D,20231219,000000,2.38,2.38,2.24,2.35,227041,0
+DHX.US,D,20231220,000000,2.36,2.58,2.31,2.52,164833,0
+DHX.US,D,20231221,000000,2.51,2.52,2.445,2.47,92944,0
+DHX.US,D,20231222,000000,2.49,2.58,2.48,2.57,115119,0
+DHX.US,D,20231226,000000,2.61,2.65,2.54,2.58,96326,0
+DHX.US,D,20231227,000000,2.57,2.65,2.52,2.63,91642,0
+DHX.US,D,20231228,000000,2.63,2.7056,2.63,2.65,134723,0
+DHX.US,D,20231229,000000,2.65,2.68,2.58,2.59,95473,0
+DHX.US,D,20240102,000000,2.58,2.68,2.51,2.59,86656,0
+DHX.US,D,20240103,000000,2.58,2.65,2.5101,2.56,133871,0
+DHX.US,D,20240104,000000,2.59,2.59,2.45,2.48,107344,0
+DHX.US,D,20240105,000000,2.47,2.52,2.35,2.42,250056,0
+DHX.US,D,20240108,000000,2.43,2.5,2.335,2.45,69486,0
+DHX.US,D,20240109,000000,2.4,2.42,2.22,2.24,100293,0
+DHX.US,D,20240110,000000,2.23,2.24,2.13,2.22,99060,0
+DHX.US,D,20240111,000000,2.22,2.25,2.165,2.24,180527,0
+DHX.US,D,20240112,000000,2.28,2.32,2.23,2.3,45784,0
+DHX.US,D,20240116,000000,2.28,2.31,2.24,2.28,100433,0
+DHX.US,D,20240117,000000,2.27,2.35,2.26,2.32,57643,0
+DHX.US,D,20240118,000000,2.31,2.31,2.26,2.3,80197,0
+DHX.US,D,20240119,000000,2.34,2.34,2.26,2.3,88655,0
+DHX.US,D,20240122,000000,2.31,2.4,2.31,2.36,95054,0
+DHX.US,D,20240123,000000,2.42,2.47,2.34,2.45,178869,0
+DHX.US,D,20240124,000000,2.53,2.56,2.45,2.47,95786,0
+DHX.US,D,20240125,000000,2.51,2.67,2.47,2.62,95132,0
+DHX.US,D,20240126,000000,2.64,2.67,2.54,2.54,142396,0
+DHX.US,D,20240129,000000,2.54,2.59,2.5,2.54,151115,0
+DHX.US,D,20240130,000000,2.5,2.57,2.5,2.52,116607,0
+DHX.US,D,20240131,000000,2.53,2.54,2.29,2.29,110375,0
+DHX.US,D,20240201,000000,2.32,2.32,2.11,2.14,81489,0
+DHX.US,D,20240202,000000,2.12,2.15,2,2.1,154277,0
+DHX.US,D,20240205,000000,2.05,2.12,2.03,2.06,126649,0
+DHX.US,D,20240206,000000,2.05,2.12,2.05,2.11,101389,0
+DHX.US,D,20240207,000000,2.09,2.13,2.07,2.12,140538,0
+DHX.US,D,20240208,000000,2.21,2.54,2.2001,2.41,249192,0
+DHX.US,D,20240209,000000,2.5,2.69,2.5,2.67,268130,0
+DHX.US,D,20240212,000000,2.72,2.8,2.66,2.66,353175,0
+DHX.US,D,20240213,000000,2.54,2.66,2.38,2.42,264171,0
+DHX.US,D,20240214,000000,2.46,2.71,2.415,2.71,262538,0
+DHX.US,D,20240215,000000,2.78,2.81,2.6101,2.72,238185,0
+DHX.US,D,20240216,000000,2.73,2.73,2.55,2.55,190921,0
+DHX.US,D,20240220,000000,2.58,2.66,2.55,2.55,304496,0
+DHX.US,D,20240221,000000,2.57,2.5944,2.51,2.53,168128,0
+DHX.US,D,20240222,000000,2.51,2.53,2.35,2.42,257998,0
+DHX.US,D,20240223,000000,2.42,2.42,2.31,2.38,300209,0
+DHX.US,D,20240226,000000,2.41,2.75,2.41,2.65,337014,0
+DHX.US,D,20240227,000000,2.7,2.955,2.7,2.85,364331,0
+DHX.US,D,20240228,000000,2.82,2.89,2.61,2.8,242705,0
+DHX.US,D,20240229,000000,2.89,2.98,2.78,2.83,202098,0
+DHX.US,D,20240301,000000,2.88,2.97,2.71,2.75,218165,0
+DHX.US,D,20240304,000000,2.75,2.81,2.58,2.59,252292,0
+DHX.US,D,20240305,000000,2.57,2.62,2.47,2.52,136913,0
+DHX.US,D,20240306,000000,2.57,2.6999,2.53,2.65,206405,0
+DHX.US,D,20240307,000000,2.71,2.9,2.6608,2.87,406156,0
+DHX.US,D,20240308,000000,2.88,2.9428,2.71,2.73,224615,0
+DHX.US,D,20240311,000000,2.7,2.78,2.65,2.7,150056,0
+DHX.US,D,20240312,000000,2.73,2.73,2.55,2.55,185799,0
+DHX.US,D,20240313,000000,2.55,2.6367,2.52,2.53,142611,0
+DHX.US,D,20240314,000000,2.57,2.57,2.32,2.45,232183,0
+DHX.US,D,20240315,000000,2.43,2.61,2.43,2.61,466471,0
+DHX.US,D,20240318,000000,2.65,2.72,2.52,2.52,377145,0
+DHX.US,D,20240319,000000,2.52,2.52,2.43,2.47,187177,0
+DHX.US,D,20240320,000000,2.43,2.57,2.43,2.57,395471,0
+DHX.US,D,20240321,000000,2.6,2.6,2.54,2.56,190210,0
+DHX.US,D,20240322,000000,2.56,2.59,2.51,2.58,210983,0
+DHX.US,D,20240325,000000,2.59,2.71,2.54,2.7,254268,0
+DHX.US,D,20240326,000000,2.75,2.79,2.57,2.58,152919,0
+DHX.US,D,20240327,000000,2.6,2.68,2.57,2.6,73357,0
+DHX.US,D,20240328,000000,2.6,2.63,2.54,2.55,107722,0
+DHX.US,D,20240401,000000,2.6,2.65,2.525,2.53,168791,0
+DHX.US,D,20240402,000000,2.53,2.675,2.52,2.65,1216805,0
+DHX.US,D,20240403,000000,2.65,2.73,2.55,2.64,173992,0
+DHX.US,D,20240404,000000,2.68,2.68,2.44,2.49,168158,0
+DHX.US,D,20240405,000000,2.51,2.52,2.365,2.39,227247,0
+DHX.US,D,20240408,000000,2.42,2.42,2.33,2.35,263278,0
+DHX.US,D,20240409,000000,2.34,2.4,2.32,2.37,186540,0
+DHX.US,D,20240410,000000,2.33,2.33,2.17,2.25,250306,0
+DHX.US,D,20240411,000000,2.25,2.42,2.2134,2.41,198082,0
+DHX.US,D,20240412,000000,2.37,2.37,2.23,2.27,184777,0
+DHX.US,D,20240415,000000,2.25,2.33,2.17,2.19,428063,0
+DHX.US,D,20240416,000000,2.18,2.26,2.075,2.25,304740,0
+DHX.US,D,20240417,000000,2.27,2.335,2.21,2.3,128457,0
+DHX.US,D,20240418,000000,2.3,2.4,2.28,2.36,194620,0
+DHX.US,D,20240419,000000,2.33,2.5,2.33,2.48,163410,0
+DHX.US,D,20240422,000000,2.47,2.47,2.39,2.39,155392,0
+DHX.US,D,20240423,000000,2.4,2.45,2.345,2.43,139045,0
+DHX.US,D,20240424,000000,2.4,2.48,2.38,2.48,198892,0
+DHX.US,D,20240425,000000,2.42,2.51,2.395,2.49,179583,0
+DHX.US,D,20240426,000000,2.52,2.58,2.47,2.54,180476,0
+DHX.US,D,20240429,000000,2.51,2.59,2.44,2.44,166999,0
+DHX.US,D,20240430,000000,2.41,2.42,2.34,2.34,132579,0
+DHX.US,D,20240501,000000,2.38,2.62,2.33,2.55,265140,0
+DHX.US,D,20240502,000000,2.6,2.63,2.52,2.61,171044,0
+DHX.US,D,20240503,000000,2.7,2.73,2.58,2.66,117678,0
+DHX.US,D,20240506,000000,2.67,2.7,2.62,2.67,136488,0
+DHX.US,D,20240507,000000,2.67,2.85,2.6,2.83,210117,0
+DHX.US,D,20240508,000000,2.8,2.8,2.71,2.75,127044,0
+DHX.US,D,20240509,000000,2.72,2.73,2.365,2.48,332300,0
+DHX.US,D,20240510,000000,2.48,2.49,2.42,2.47,152471,0
+DHX.US,D,20240513,000000,2.43,2.49,2.4,2.44,239486,0
+DHX.US,D,20240514,000000,2.47,2.54,2.45,2.47,129535,0
+DHX.US,D,20240515,000000,2.49,2.54,2.47,2.52,163143,0
+DHX.US,D,20240516,000000,2.51,2.52,2.47,2.48,111704,0
+DHX.US,D,20240517,000000,2.51,2.55,2.35,2.45,2049036,0
+DHX.US,D,20240520,000000,2.43,2.54,2.415,2.43,204461,0
+DHX.US,D,20240521,000000,2.46,2.46,2.25,2.26,288363,0
+DHX.US,D,20240522,000000,2.27,2.33,2.2,2.29,206007,0
+DHX.US,D,20240523,000000,2.28,2.34,2.04,2.07,287891,0
+DHX.US,D,20240524,000000,2.11,2.25,2.09,2.15,211614,0
+DHX.US,D,20240528,000000,2.16,2.26,2.12,2.2,227590,0
+DHX.US,D,20240529,000000,2.19,2.19,2,2,192037,0
+DHX.US,D,20240530,000000,2.01,2.11,1.95,2.07,302505,0
+DHX.US,D,20240531,000000,2.08,2.08,2.01,2.07,316484,0
+DHX.US,D,20240603,000000,2.08,2.11,1.98,2.11,218739,0
+DHX.US,D,20240604,000000,2.07,2.09,2.01,2.08,131789,0
+DHX.US,D,20240605,000000,2.08,2.11,2.02,2.07,192883,0
+DHX.US,D,20240606,000000,2.06,2.2,1.95,2.15,367310,0
+DHX.US,D,20240607,000000,2.13,2.13,2.0035,2.07,121377,0
+DHX.US,D,20240610,000000,2.01,2.12,1.97,2.1,177327,0
+DHX.US,D,20240611,000000,2.1,2.16,2.06,2.14,138999,0
+DHX.US,D,20240612,000000,2.19,2.2,2.12,2.17,191752,0
+DHX.US,D,20240613,000000,2.13,2.13,2.06,2.12,163723,0
+DHX.US,D,20240614,000000,2.09,2.09,2,2.02,106613,0
+DHX.US,D,20240617,000000,2.02,2.03,1.93,2.02,202040,0
+DHX.US,D,20240618,000000,2.01,2.02,1.95,1.96,115127,0
+DHX.US,D,20240620,000000,1.93,2.03,1.87,1.99,154306,0
+DHX.US,D,20240621,000000,2,2.08,2,2.06,299747,0
+DHX.US,D,20240624,000000,2.06,2.23,2.04,2.14,236560,0
+DHX.US,D,20240625,000000,2.15,2.43,2.11,2.35,432485,0
+DHX.US,D,20240626,000000,2.33,2.5,2.24,2.28,356939,0
+DHX.US,D,20240627,000000,2.26,2.28,2.12,2.18,218951,0
+DHX.US,D,20240628,000000,2.21,2.21,2,2.09,6155434,0
+DHX.US,D,20240701,000000,2.11,2.33,2.11,2.29,208662,0
+DHX.US,D,20240702,000000,2.28,2.34,2.21,2.24,148334,0
+DHX.US,D,20240703,000000,2.28,2.3,2.25,2.27,43153,0
+DHX.US,D,20240705,000000,2.26,2.27,2.23,2.24,119601,0
+DHX.US,D,20240708,000000,2.27,2.27,2.2052,2.23,94809,0
+DHX.US,D,20240709,000000,2.23,2.23,2.11,2.14,75207,0
+DHX.US,D,20240710,000000,2.16,2.21,2.15,2.15,80330,0
+DHX.US,D,20240711,000000,2.22,2.33,2.195,2.27,103633,0
+DHX.US,D,20240712,000000,2.32,2.32,2.18,2.24,73487,0
+DHX.US,D,20240715,000000,2.26,2.26,2.1,2.13,103305,0
+DHX.US,D,20240716,000000,2.12,2.26,2.11,2.26,298500,0
+DHX.US,D,20240717,000000,2.25,2.26,2.11,2.16,83128,0
+DHX.US,D,20240718,000000,2.15,2.23,2.1,2.12,62660,0
+DHX.US,D,20240719,000000,2.12,2.24,2.1,2.24,107672,0
+DHX.US,D,20240722,000000,2.28,2.3,2.2,2.21,64297,0
+DHX.US,D,20240723,000000,2.19,2.2,2.13,2.17,27795,0
+DHX.US,D,20240724,000000,2.15,2.18,2.095,2.13,69482,0
+DHX.US,D,20240725,000000,2.145,2.17,2.1,2.1,60691,0
+DHX.US,D,20240726,000000,2.17,2.22,2.1,2.2,83696,0
+DHX.US,D,20240729,000000,2.16,2.24,2.11,2.12,102947,0
+DHX.US,D,20240730,000000,2.11,2.14,2.1,2.11,77156,0
+DHX.US,D,20240731,000000,2.12,2.15,2.1,2.12,62108,0
+DHX.US,D,20240801,000000,2.12,2.12,2,2.03,68441,0
+DHX.US,D,20240802,000000,2,2.01,1.85,2,134853,0
+DHX.US,D,20240805,000000,1.88,1.92,1.82,1.88,123225,0
+DHX.US,D,20240806,000000,1.88,1.91,1.85,1.88,120038,0
+DHX.US,D,20240807,000000,1.87,1.87,1.75,1.77,186998,0
+DHX.US,D,20240808,000000,1.84,2.15,1.84,2.07,177033,0
+DHX.US,D,20240809,000000,2.06,2.09,1.99,2.06,56601,0
+DHX.US,D,20240812,000000,2.02,2.02,1.83,1.87,88743,0
+DHX.US,D,20240813,000000,1.85,1.9,1.82,1.82,47575,0
+DHX.US,D,20240814,000000,1.83,1.845,1.74,1.76,73477,0
+DHX.US,D,20240815,000000,1.78,1.86,1.74,1.76,133191,0
+DHX.US,D,20240816,000000,1.75,1.81,1.75,1.76,88984,0
+DHX.US,D,20240819,000000,1.77,1.8,1.63,1.68,161310,0
+DHX.US,D,20240820,000000,1.6902,1.7052,1.57,1.57,232137,0
+DHX.US,D,20240821,000000,1.59,1.64,1.53,1.53,289489,0
+DHX.US,D,20240822,000000,1.56,1.65,1.45,1.65,1089883,0
+DHX.US,D,20240823,000000,1.65,1.71,1.6,1.64,159803,0
+DHX.US,D,20240826,000000,1.67,1.8,1.67,1.74,178480,0
+DHX.US,D,20240827,000000,1.76,1.89,1.73,1.87,95387,0
+DHX.US,D,20240828,000000,1.88,1.95,1.77,1.95,232706,0
+DHX.US,D,20240829,000000,1.94,1.94,1.835,1.87,70813,0
+DHX.US,D,20240830,000000,1.89,1.9799,1.81,1.94,87906,0
+DHX.US,D,20240903,000000,1.91,1.91,1.66,1.7,79410,0
+DHX.US,D,20240904,000000,1.72,1.73,1.65,1.69,67232,0
+DHX.US,D,20240905,000000,1.68,1.7,1.62,1.68,74976,0
+DHX.US,D,20240906,000000,1.67,1.68,1.57,1.64,77238,0
+DHX.US,D,20240909,000000,1.62,1.7,1.6,1.6,51203,0
+DHX.US,D,20240910,000000,1.61,1.61,1.52,1.55,59491,0
+DHX.US,D,20240911,000000,1.59,1.605,1.48,1.6,122952,0
+DHX.US,D,20240912,000000,1.63,1.63,1.57,1.6,37173,0
+DHX.US,D,20240913,000000,1.6,1.64,1.55,1.62,534958,0
+DHX.US,D,20240916,000000,1.62,1.66,1.58,1.66,76760,0
+DHX.US,D,20240917,000000,1.65,1.73,1.635,1.64,89057,0
+DHX.US,D,20240918,000000,1.66,1.755,1.6,1.69,185187,0
+DHX.US,D,20240919,000000,1.77,1.7723,1.62,1.67,83725,0
+DHX.US,D,20240920,000000,1.68,1.72,1.64,1.7,189761,0
+DHX.US,D,20240923,000000,1.66,1.67,1.595,1.64,345019,0
+DHX.US,D,20240924,000000,1.64,1.74,1.63,1.71,243715,0
+DHX.US,D,20240925,000000,1.69,1.72,1.66,1.72,72808,0
+DHX.US,D,20240926,000000,1.71,1.8,1.67,1.79,139442,0
+DHX.US,D,20240927,000000,1.8,1.868,1.75,1.81,165158,0
+DHX.US,D,20240930,000000,1.81,1.84,1.72,1.84,903967,0
+DHX.US,D,20241001,000000,1.84,1.9,1.73,1.83,181778,0
+DHX.US,D,20241002,000000,1.8,1.83,1.76,1.8,321933,0
+DHX.US,D,20241003,000000,1.81,1.81,1.67,1.67,51603,0
+DHX.US,D,20241004,000000,1.68,1.7401,1.65,1.67,131810,0
+DHX.US,D,20241007,000000,1.69,1.7,1.63,1.65,28396,0
+DHX.US,D,20241008,000000,1.65,1.71,1.61,1.63,41927,0
+DHX.US,D,20241009,000000,1.61,1.78,1.5906,1.76,101769,0
+DHX.US,D,20241010,000000,1.75,1.775,1.7,1.73,112369,0
+DHX.US,D,20241011,000000,1.74,1.76,1.71,1.75,29768,0
+DHX.US,D,20241014,000000,1.75,1.86,1.71,1.84,60336,0
+DHX.US,D,20241015,000000,1.84,1.85,1.8,1.82,41571,0
+DHX.US,D,20241016,000000,1.86,1.88,1.83,1.87,31583,0
+DHX.US,D,20241017,000000,1.86,1.87,1.82,1.87,57763,0
+DHX.US,D,20241018,000000,1.85,1.88,1.85,1.87,57933,0
+DHX.US,D,20241021,000000,1.9,1.91,1.8,1.85,139142,0
+DHX.US,D,20241022,000000,1.83,1.88,1.83,1.83,45059,0
+DHX.US,D,20241023,000000,1.81,1.825,1.65,1.76,89362,0
+DHX.US,D,20241024,000000,1.82,1.82,1.68,1.76,29891,0
+DHX.US,D,20241025,000000,1.74,1.8,1.67,1.7,48496,0
+DHX.US,D,20241028,000000,1.68,1.81,1.68,1.79,50479,0
+DHX.US,D,20241029,000000,1.76,1.84,1.72,1.76,82679,0
+DHX.US,D,20241030,000000,1.75,1.8,1.7,1.75,74396,0
+DHX.US,D,20241031,000000,1.76,1.7799,1.625,1.64,114858,0
+DHX.US,D,20241101,000000,1.62,1.7,1.62,1.69,47681,0
+DHX.US,D,20241104,000000,1.7,1.76,1.63,1.68,59722,0
+DHX.US,D,20241105,000000,1.65,1.71,1.64,1.69,42485,0
+DHX.US,D,20241106,000000,1.72,1.779,1.69,1.69,42997,0
+DHX.US,D,20241107,000000,1.69,1.86,1.69,1.84,245064,0
+DHX.US,D,20241108,000000,1.79,1.9,1.759,1.83,101152,0
+DHX.US,D,20241111,000000,1.88,1.89,1.81,1.83,65533,0
+DHX.US,D,20241112,000000,1.84,1.86,1.7,1.76,189694,0
+DHX.US,D,20241113,000000,1.75,1.77,1.545,1.63,1138071,0
+DHX.US,D,20241114,000000,1.63,1.68,1.56,1.64,425016,0
+DHX.US,D,20241115,000000,1.64,1.7,1.6,1.68,248950,0
+DHX.US,D,20241118,000000,1.6746,1.735,1.6294,1.64,220657,0
+DHX.US,D,20241119,000000,1.66,1.72,1.65,1.7,145918,0
+DHX.US,D,20241120,000000,1.72,1.79,1.69,1.79,143051,0
+DHX.US,D,20241121,000000,1.73,1.76,1.685,1.75,94877,0
+DHX.US,D,20241122,000000,1.76,1.78,1.7207,1.73,43269,0
+DHX.US,D,20241125,000000,1.778,1.85,1.74,1.75,162587,0
+DHX.US,D,20241126,000000,1.76,1.7881,1.64,1.75,153441,0
+DHX.US,D,20241127,000000,1.74,1.81,1.72,1.77,68109,0
+DHX.US,D,20241129,000000,1.75,1.82,1.7401,1.78,64779,0
+DHX.US,D,20241202,000000,1.79,1.8199,1.72,1.77,82340,0
+DHX.US,D,20241203,000000,1.79,1.82,1.74,1.74,73637,0
+DHX.US,D,20241204,000000,1.755,1.775,1.6701,1.7,184575,0
+DHX.US,D,20241205,000000,1.67,1.77,1.54,1.76,233794,0
+DHX.US,D,20241206,000000,1.75,1.81,1.74,1.78,62772,0
+DHX.US,D,20241209,000000,1.79,1.89,1.75,1.79,93077,0
+DHX.US,D,20241210,000000,1.85,1.85,1.76,1.77,66410,0
+DHX.US,D,20241211,000000,1.74,1.8,1.7,1.73,117697,0
+DHX.US,D,20241212,000000,1.75,1.87,1.73,1.85,113759,0
+DHX.US,D,20241213,000000,1.84,1.85,1.77,1.83,32792,0
+DHX.US,D,20241216,000000,1.81,1.89,1.81,1.88,145314,0
+DHX.US,D,20241217,000000,1.8206,1.8794,1.82,1.87,113364,0
+DHX.US,D,20241218,000000,1.87,1.88,1.82,1.87,106361,0
+DHX.US,D,20241219,000000,1.845,1.91,1.82,1.89,80234,0
+DHX.US,D,20241220,000000,1.86,1.8792,1.82,1.87,72345,0
+DHX.US,D,20241223,000000,1.82,1.85,1.72,1.77,132432,0
+DHX.US,D,20241224,000000,1.78,1.92,1.74,1.87,59839,0
+DHX.US,D,20241226,000000,1.85,1.85,1.75,1.83,34825,0
+DHX.US,D,20241227,000000,1.81,1.85,1.77,1.8,76009,0
+DHX.US,D,20241230,000000,1.78,1.8,1.72,1.75,51412,0
+DHX.US,D,20241231,000000,1.775,1.79,1.74,1.77,61255,0
+DHX.US,D,20250102,000000,1.8,1.89,1.74,1.75,185383,0
+DHX.US,D,20250103,000000,1.78,1.83,1.72,1.75,165788,0
+DHX.US,D,20250106,000000,1.765,1.85,1.75,1.8,184625,0
+DHX.US,D,20250107,000000,1.79,2.14,1.77,2.08,484756,0
+DHX.US,D,20250108,000000,2.06,2.25,1.87,2.18,336761,0
+DHX.US,D,20250110,000000,2.09,2.1748,2.03,2.1,300519,0
+DHX.US,D,20250113,000000,2,2.29,1.93,2.24,229305,0
+DHX.US,D,20250114,000000,2.3099,2.37,2.195,2.3,219391,0
+DHX.US,D,20250115,000000,2.2817,2.39,2.25,2.33,101238,0
+DHX.US,D,20250116,000000,2.2911,2.37,2.2,2.23,103303,0
+DHX.US,D,20250117,000000,2.25,2.34,2.13,2.27,177960,0
+DHX.US,D,20250121,000000,2.31,2.38,2.2,2.34,79103,0
+DHX.US,D,20250122,000000,2.4,2.44,2.32,2.33,63934,0
+DHX.US,D,20250123,000000,2.33,2.36,2.29,2.35,64031,0
+DHX.US,D,20250124,000000,2.34,2.6,2.2729,2.56,137862,0
+DHX.US,D,20250127,000000,2.49,2.75,2.46,2.69,189250,0
+DHX.US,D,20250128,000000,2.73,2.94,2.6,2.88,189598,0
+DHX.US,D,20250129,000000,2.825,2.99,2.54,2.94,184889,0
+DHX.US,D,20250130,000000,2.9,2.97,2.78,2.96,168810,0
+DHX.US,D,20250131,000000,2.93,2.98,2.8,2.83,214327,0
+DHX.US,D,20250203,000000,2.76,2.81,2.65,2.69,105011,0
+DHX.US,D,20250204,000000,2.645,2.81,2.49,2.68,232496,0
+DHX.US,D,20250205,000000,2.7,2.96,2.64,2.79,326638,0
+DHX.US,D,20250206,000000,2.7,3.125,2.7,3,553082,0
+DHX.US,D,20250207,000000,3.1,3.14,2.9004,3.01,365168,0
+DHX.US,D,20250210,000000,3.11,3.11,2.9,3.02,420962,0
+DHX.US,D,20250211,000000,3.09,3.14,2.995,3.05,219079,0
+DHX.US,D,20250212,000000,3.02,3.02,2.92,3,211430,0
+DHX.US,D,20250213,000000,3,3.315,2.96,3.28,242569,0
+DHX.US,D,20250214,000000,3.25,3.26,2.9561,2.98,205665,0
+DHX.US,D,20250218,000000,2.98,3.1,2.88,2.92,189356,0
+DHX.US,D,20250219,000000,2.84,3.04,2.76,3.04,292960,0
+DHX.US,D,20250220,000000,2.9562,3.005,2.66,2.72,167295,0
+DHX.US,D,20250221,000000,2.745,2.77,2.59,2.62,140576,0
+DHX.US,D,20250224,000000,2.63,2.63,2.29,2.29,324664,0
+DHX.US,D,20250225,000000,2.3,2.415,2.24,2.39,150441,0
+DHX.US,D,20250226,000000,2.41,2.43,2.23,2.35,233409,0
+DHX.US,D,20250227,000000,2.32,2.38,2.23,2.27,75422,0
+DHX.US,D,20250228,000000,2.19,2.5,2.18,2.42,317554,0
+DHX.US,D,20250303,000000,2.42,2.51,2.35,2.35,103131,0
+DHX.US,D,20250304,000000,2.297,2.35,2.2,2.29,140955,0
+DHX.US,D,20250305,000000,2.265,2.29,2.18,2.19,60218,0
+DHX.US,D,20250306,000000,2.2218,2.29,2.18,2.26,80179,0
+DHX.US,D,20250307,000000,2.28,2.31,2.15,2.15,68266,0
+DHX.US,D,20250310,000000,2.09,2.16,1.82,1.82,213421,0
+DHX.US,D,20250311,000000,1.88,1.885,1.675,1.7,153388,0
+DHX.US,D,20250312,000000,1.71,1.75,1.55,1.66,269065,0
+DHX.US,D,20250313,000000,1.7261,1.7261,1.51,1.53,132277,0
+DHX.US,D,20250314,000000,1.54,1.6486,1.54,1.55,85445,0
+DHX.US,D,20250317,000000,1.61,1.78,1.57,1.73,192460,0
+DHX.US,D,20250318,000000,1.69,1.75,1.65,1.65,151844,0
+DHX.US,D,20250319,000000,1.61,1.8,1.59,1.73,93016,0
+DHX.US,D,20250320,000000,1.6818,1.74,1.62,1.62,88454,0
+DHX.US,D,20250321,000000,1.66,1.6708,1.45,1.47,217092,0
+DHX.US,D,20250324,000000,1.525,1.59,1.52,1.52,99601,0
+DHX.US,D,20250325,000000,1.525,1.59,1.42,1.42,136268,0
+DHX.US,D,20250326,000000,1.47,1.615,1.32,1.52,153481,0
+DHX.US,D,20250327,000000,1.5,1.74,1.5,1.66,149221,0
+DHX.US,D,20250328,000000,1.62,1.63,1.47,1.48,76456,0
+DHX.US,D,20250331,000000,1.44,1.44,1.3501,1.39,123255,0
+DHX.US,D,20250401,000000,1.4,1.4296,1.31,1.32,114089,0
+DHX.US,D,20250402,000000,1.302,1.37,1.26,1.35,273288,0
+DHX.US,D,20250403,000000,1.31,1.46,1.3,1.44,209662,0
+DHX.US,D,20250404,000000,1.4,1.52,1.385,1.5,246722,0
+DHX.US,D,20250407,000000,1.395,1.49,1.375,1.47,153680,0
+DHX.US,D,20250408,000000,1.48,1.56,1.4229,1.52,236689,0
+DHX.US,D,20250409,000000,1.5,1.67,1.47,1.57,253581,0
+DHX.US,D,20250410,000000,1.565,1.565,1.47,1.54,129974,0
+DHX.US,D,20250411,000000,1.55,1.55,1.5,1.54,128999,0
+DHX.US,D,20250414,000000,1.6437,1.6437,1.49,1.53,107926,0
+DHX.US,D,20250415,000000,1.54,1.565,1.48,1.48,61383,0
+DHX.US,D,20250416,000000,1.52,1.555,1.46,1.47,111233,0
+DHX.US,D,20250417,000000,1.5,1.52,1.45,1.5,95071,0
+DHX.US,D,20250421,000000,1.5,1.525,1.46,1.48,105418,0
+DHX.US,D,20250422,000000,1.53,1.54,1.45,1.52,137063,0
+DHX.US,D,20250423,000000,1.53,1.6,1.43,1.46,105170,0
+DHX.US,D,20250424,000000,1.52,1.595,1.48,1.57,59557,0
+DHX.US,D,20250425,000000,1.59,1.6204,1.46,1.49,91023,0
+DHX.US,D,20250428,000000,1.52,1.5575,1.44,1.44,87886,0
+DHX.US,D,20250429,000000,1.47,1.51,1.45,1.45,26536,0
+DHX.US,D,20250430,000000,1.45,1.47,1.4,1.41,85670,0
+DHX.US,D,20250501,000000,1.45,1.45,1.36,1.36,71434,0
+DHX.US,D,20250502,000000,1.395,1.395,1.31,1.36,161205,0
+DHX.US,D,20250505,000000,1.4,1.45,1.33,1.33,242201,0
+DHX.US,D,20250506,000000,1.3525,1.3525,1.21,1.21,132273,0
+DHX.US,D,20250507,000000,1.35,1.39,1.25,1.36,139048,0
+DHX.US,D,20250508,000000,1.38,1.8,1.3659,1.74,511452,0
+DHX.US,D,20250509,000000,1.7643,1.94,1.7387,1.85,154085,0
+DHX.US,D,20250512,000000,1.91,1.93,1.78,1.8,151876,0
+DHX.US,D,20250513,000000,1.8893,2.0732,1.84,2,204029,0
+DHX.US,D,20250514,000000,2,2.0187,1.86,1.89,95223,0
+DHX.US,D,20250515,000000,1.86,1.965,1.8,1.85,112407,0
+DHX.US,D,20250516,000000,1.82,2.02,1.82,1.93,131208,0
+DHX.US,D,20250519,000000,1.9404,2.0486,1.93,1.95,101820,0
+DHX.US,D,20250520,000000,1.98,2.1,1.95,1.99,153138,0
+DHX.US,D,20250521,000000,2.065,2.065,1.84,1.84,112636,0
+DHX.US,D,20250522,000000,1.8855,2.09,1.88,1.99,90847,0
+DHX.US,D,20250523,000000,1.97,2.025,1.91,1.93,41424,0
+DHX.US,D,20250527,000000,1.95,2.14,1.95,2.05,96708,0
+DHX.US,D,20250528,000000,2.118,2.13,2.03,2.09,79187,0
+DHX.US,D,20250529,000000,2.08,2.1,1.98,2.07,108488,0
+DHX.US,D,20250530,000000,2.02,2.15,2.02,2.15,76981,0
+DHX.US,D,20250602,000000,2.16,2.35,2.15,2.3,133995,0
+DHX.US,D,20250603,000000,2.31,2.38,2.19,2.32,124543,0
+DHX.US,D,20250604,000000,2.28,2.44,2.26,2.32,102132,0
+DHX.US,D,20250605,000000,2.305,2.48,2.2774,2.4,119110,0
+DHX.US,D,20250606,000000,2.4314,2.4686,2.37,2.37,76164,0
+DHX.US,D,20250609,000000,2.44,2.485,2.38,2.38,106673,0
+DHX.US,D,20250610,000000,2.4584,2.5,2.399,2.45,94543,0
+DHX.US,D,20250611,000000,2.479,2.57,2.42,2.57,100286,0
+DHX.US,D,20250612,000000,2.52,2.65,2.49,2.59,99899,0
+DHX.US,D,20250613,000000,2.51,2.6,2.51,2.51,79477,0
+DHX.US,D,20250616,000000,2.535,2.65,2.46,2.54,93497,0
+DHX.US,D,20250617,000000,2.49,2.55,2.37,2.37,107317,0
+DHX.US,D,20250618,000000,2.44,2.61,2.4,2.56,78695,0
+DHX.US,D,20250620,000000,2.61,2.63,2.56,2.56,86780,0
+DHX.US,D,20250623,000000,2.56,2.75,2.515,2.69,113682,0
+DHX.US,D,20250624,000000,2.71,2.71,2.535,2.55,50562,0
+DHX.US,D,20250625,000000,2.64,2.6516,2.5575,2.61,75532,0
+DHX.US,D,20250626,000000,2.63,2.9893,2.55,2.93,198519,0
+DHX.US,D,20250627,000000,2.97,2.97,2.85,2.97,97824,0
+DHX.US,D,20250630,000000,2.95,3.02,2.88,2.97,110799,0
+DHX.US,D,20250701,000000,2.95,3.17,2.83,3.14,177245,0
+DHX.US,D,20250702,000000,3.15,3.21,3.06,3.17,81600,0
+DHX.US,D,20250703,000000,3.2301,3.34,3.05,3.07,133249,0
+DHX.US,D,20250707,000000,3.02,3.34,2.975,3.25,205622,0
+DHX.US,D,20250708,000000,3.24,3.255,3.01,3.02,116162,0
+DHX.US,D,20250709,000000,3.1224,3.1224,2.95,2.98,75908,0
+DHX.US,D,20250710,000000,2.9265,2.97,2.85,2.95,79518,0
+DHX.US,D,20250711,000000,2.905,2.955,2.8519,2.91,43736,0
+DHX.US,D,20250714,000000,2.91,2.94,2.86,2.86,89260,0
+DHX.US,D,20250715,000000,2.86,2.875,2.57,2.6,236322,0
+DHX.US,D,20250716,000000,2.55,2.7365,2.52,2.66,44351,0
+DHX.US,D,20250717,000000,2.6596,2.84,2.62,2.74,62750,0
+DHX.US,D,20250718,000000,2.66,2.7061,2.57,2.6,49526,0
+DHX.US,D,20250721,000000,2.575,2.82,2.5,2.78,108750,0
+DHX.US,D,20250722,000000,2.75,2.93,2.69,2.76,61306,0
+DHX.US,D,20250723,000000,2.785,2.86,2.72,2.77,59634,0
+DHX.US,D,20250724,000000,2.75,2.85,2.53,2.85,103463,0
+DHX.US,D,20250725,000000,2.84,2.91,2.78,2.78,23469,0
+DHX.US,D,20250728,000000,2.7388,2.88,2.7388,2.82,27472,0
+DHX.US,D,20250729,000000,2.84,2.9,2.81,2.83,35185,0
+DHX.US,D,20250730,000000,2.7919,2.83,2.55,2.65,106898,0
+DHX.US,D,20250731,000000,2.6849,2.7014,2.62,2.66,13935,0
+DHX.US,D,20250801,000000,2.71,2.71,2.515,2.62,45811,0
+DHX.US,D,20250804,000000,2.73,2.82,2.65,2.69,43602,0
+DHX.US,D,20250805,000000,2.66,2.88,2.66,2.81,54201,0
+DHX.US,D,20250806,000000,2.72,2.82,2.69,2.71,50389,0
+DHX.US,D,20250807,000000,2.4,2.5698,2.37,2.49,50858,0
+DHX.US,D,20250808,000000,2.4906,2.495,2.39,2.42,27887,0
+DHX.US,D,20250811,000000,2.39,2.42,2.02,2.02,111281,0
+DHX.US,D,20250812,000000,2.1484,2.4,2.01,2.34,73584,0
+DHX.US,D,20250813,000000,2.3041,2.3616,2.19,2.23,47886,0
+DHX.US,D,20250814,000000,2.25,2.36,2.15,2.36,69871,0
+DHX.US,D,20250815,000000,2.32,2.4156,2.19,2.19,68890,0
+DHX.US,D,20250818,000000,2.22,2.4064,2.17,2.3,34121,0
+DHX.US,D,20250819,000000,2.39,2.789,2.34,2.55,218747,0
+DHX.US,D,20250820,000000,2.7399,2.76,2.5585,2.69,216406,0
+DHX.US,D,20250821,000000,2.74,2.91,2.5249,2.53,192535,0
+DHX.US,D,20250822,000000,2.53,2.67,2.4512,2.61,64296,0
+DHX.US,D,20250825,000000,2.65,2.9099,2.6,2.6,200102,0
+DHX.US,D,20250826,000000,2.6999,2.85,2.61,2.83,205624,0
+DHX.US,D,20250827,000000,2.8837,2.9169,2.7,2.7,223153,0
+DHX.US,D,20250828,000000,2.74,2.9364,2.69,2.72,280680,0
+DHX.US,D,20250829,000000,2.805,2.825,2.69,2.75,985682,0
+DHX.US,D,20250902,000000,2.75,2.85,2.69,2.82,245953,0
+DHX.US,D,20250903,000000,2.845,3.2299,2.81,3.05,319380,0
+DHX.US,D,20250904,000000,3.1,3.1398,2.875,3.01,205560,0
+DHX.US,D,20250905,000000,2.96,3.01,2.94,2.97,182595,0
+DHX.US,D,20250908,000000,3.005,3.07,2.915,2.98,176012,0
+DHX.US,D,20250909,000000,2.885,2.93,2.68,2.81,183470,0
+DHX.US,D,20250910,000000,2.86,3.01,2.8,2.97,151229,0
+DHX.US,D,20250911,000000,2.96,3.015,2.89,2.94,176614,0
+DHX.US,D,20250912,000000,2.93,3.0082,2.9,2.94,142520,0
+DHX.US,D,20250915,000000,2.94,2.98,2.85,2.95,165467,0
+DHX.US,D,20250916,000000,2.99,2.99,2.92,2.96,115376,0
+DHX.US,D,20250917,000000,2.95,2.99,2.84,2.91,206994,0
+DHX.US,D,20250918,000000,2.96,2.995,2.9,2.96,149752,0
+DHX.US,D,20250919,000000,2.91,2.98,2.86,2.87,170423,0
+DHX.US,D,20250922,000000,2.86,3.015,2.85,2.94,236798,0
+DHX.US,D,20250923,000000,2.95,2.95,2.76,2.81,105930,0
+DHX.US,D,20250924,000000,2.8401,2.9464,2.76,2.88,86281,0
+DHX.US,D,20250925,000000,2.8,2.97,2.8,2.85,142828,0
+DHX.US,D,20250926,000000,2.9,2.9,2.71,2.74,92605,0
+DHX.US,D,20250929,000000,2.75,2.88,2.74,2.86,114995,0
+DHX.US,D,20250930,000000,2.88,2.88,2.72,2.78,85266,0
+DHX.US,D,20251001,000000,2.78,2.81,2.64,2.64,208737,0
+DHX.US,D,20251002,000000,2.745,2.755,2.65,2.67,86981,0
+DHX.US,D,20251003,000000,2.72,2.76,2.61,2.67,103036,0
+DHX.US,D,20251006,000000,2.61,2.6936,2.46,2.51,202221,0
+DHX.US,D,20251007,000000,2.59,2.59,2.41,2.43,428970,0
+DHX.US,D,20251008,000000,2.5701,2.5701,2.3564,2.44,3375599,0
+DHX.US,D,20251009,000000,2.4,2.432,2.27,2.3,421327,0
+DHX.US,D,20251010,000000,2.3326,2.3326,2.11,2.15,1701098,0
+DHX.US,D,20251013,000000,2.15,2.18,1.99,2.13,260118,0
+DHX.US,D,20251014,000000,2.1852,2.19,2.05,2.06,236245,0
+DHX.US,D,20251015,000000,2.1525,2.1525,2,2.06,172226,0
+DHX.US,D,20251016,000000,2.04,2.065,1.95,2.06,522976,0
+DHX.US,D,20251017,000000,2.05,2.1094,2.02,2.02,125125,0
+DHX.US,D,20251020,000000,2.06,2.07,2.02,2.05,82819,0
+DHX.US,D,20251021,000000,2.05,2.07,2.015,2.03,79822,0
+DHX.US,D,20251022,000000,2.04,2.05,2.02,2.02,139206,0
+DHX.US,D,20251023,000000,2.03,2.1,2.015,2.05,324874,0
+DHX.US,D,20251024,000000,2.08,2.1,2.051,2.09,69386,0
+DHX.US,D,20251027,000000,2.17,2.2089,2.04,2.04,87021,0
+DHX.US,D,20251028,000000,2.05,2.115,2.02,2.05,143659,0
+DHX.US,D,20251029,000000,2.1187,2.1187,2.0137,2.03,92082,0
+DHX.US,D,20251030,000000,2.01,2.0445,1.925,1.98,137684,0
+DHX.US,D,20251031,000000,1.98,2.02,1.92,1.94,90837,0
+DHX.US,D,20251103,000000,1.95,1.95,1.895,1.92,106844,0
+DHX.US,D,20251104,000000,1.9,1.93,1.87,1.89,88523,0
+DHX.US,D,20251105,000000,1.8797,1.911,1.86,1.88,29686,0
+DHX.US,D,20251106,000000,1.89,1.9,1.8,1.8,89824,0
+DHX.US,D,20251107,000000,1.845,1.85,1.67,1.75,596308,0
+DHX.US,D,20251110,000000,1.76,1.785,1.6605,1.69,148255,0
+DHX.US,D,20251111,000000,1.9,1.94,1.72,1.74,265323,0
+DHX.US,D,20251112,000000,1.77,1.79,1.67,1.75,233206,0
+DHX.US,D,20251113,000000,1.7283,1.89,1.7,1.86,228331,0
+DHX.US,D,20251114,000000,1.855,1.895,1.8,1.82,382172,0
+DHX.US,D,20251117,000000,1.81,1.86,1.74,1.76,223709,0
+DHX.US,D,20251118,000000,1.775,1.85,1.72,1.8,138284,0
+DHX.US,D,20251119,000000,1.76,1.82,1.72,1.8,1115141,0
+DHX.US,D,20251120,000000,1.79,1.84,1.77,1.82,223432,0
+DHX.US,D,20251121,000000,1.82,1.865,1.79,1.8,171719,0
+DHX.US,D,20251124,000000,1.81,1.88,1.78,1.88,226551,0
+DHX.US,D,20251125,000000,1.85,1.89,1.84,1.86,187642,0
+DHX.US,D,20251126,000000,1.87,1.895,1.86,1.86,112937,0
+DHX.US,D,20251128,000000,1.9086,1.915,1.86,1.88,48308,0
+DHX.US,D,20251201,000000,1.85,1.89,1.81,1.84,233652,0
+DHX.US,D,20251202,000000,1.8,1.84,1.78,1.78,201674,0
+DHX.US,D,20251203,000000,1.76,1.79,1.69,1.69,371265,0
+DHX.US,D,20251204,000000,1.7225,1.77,1.72,1.74,251422,0
+DHX.US,D,20251205,000000,1.74,1.77,1.6899,1.77,112235,0
+DHX.US,D,20251208,000000,1.742,1.76,1.66,1.67,494542,0
+DHX.US,D,20251209,000000,1.68,1.73,1.66,1.71,364000,0
+DHX.US,D,20251210,000000,1.68,1.725,1.65,1.7,237327,0
+DHX.US,D,20251211,000000,1.7,1.71,1.58,1.58,348522,0
+DHX.US,D,20251212,000000,1.63,1.64,1.53,1.59,244333,0
+DHX.US,D,20251215,000000,1.64,1.67,1.57,1.6,272653,0
+DHX.US,D,20251216,000000,1.64,1.66,1.6,1.61,268828,0
+DHX.US,D,20251217,000000,1.71,1.78,1.62,1.68,248870,0
+DHX.US,D,20251218,000000,1.675,1.72,1.61,1.62,177205,0
+DHX.US,D,20251219,000000,1.62,1.63,1.44,1.52,389883,0
+DHX.US,D,20251222,000000,1.53,1.57,1.44,1.5,569010,0
+DHX.US,D,20251223,000000,1.5,1.56,1.48,1.55,320637,0
+DHX.US,D,20251224,000000,1.55,1.71,1.55,1.61,221729,0
+DHX.US,D,20251226,000000,1.65,1.655,1.6,1.62,192769,0
+DHX.US,D,20251229,000000,1.62,1.62,1.54,1.56,379244,0
+DHX.US,D,20251230,000000,1.56,1.68,1.5,1.6,988491,0
+DHX.US,D,20251231,000000,1.578,1.625,1.54,1.55,293900,0
+DHX.US,D,20260102,000000,1.6,1.655,1.57,1.63,326624,0
+DHX.US,D,20260105,000000,1.65,1.75,1.63,1.69,357429,0
+DHX.US,D,20260106,000000,1.69,1.78,1.635,1.64,171095,0
+DHX.US,D,20260107,000000,1.67,1.68,1.63,1.65,148775,0
+DHX.US,D,20260108,000000,1.66,1.75,1.63,1.71,183719,0
+DHX.US,D,20260109,000000,1.7,1.78,1.68,1.68,155698,0
+DHX.US,D,20260112,000000,1.7,1.7,1.62,1.62,116800,0
+DHX.US,D,20260113,000000,1.63,1.7,1.595,1.65,206709,0
+DHX.US,D,20260114,000000,1.71,1.71,1.6283,1.69,77675,0
+DHX.US,D,20260115,000000,1.7,1.78,1.69,1.72,185356,0
+DHX.US,D,20260116,000000,1.71,1.74,1.69,1.69,129607,0
+DHX.US,D,20260120,000000,1.67,1.7,1.61,1.61,496131,0
+DHX.US,D,20260121,000000,1.6373,1.67,1.59,1.64,261374,0
+DHX.US,D,20260122,000000,1.67,1.76,1.645,1.75,115137,0
+DHX.US,D,20260123,000000,1.74,1.75,1.7,1.73,50822,0
+DHX.US,D,20260126,000000,1.74,1.84,1.74,1.79,203612,0
+DHX.US,D,20260127,000000,1.8,1.82,1.77,1.81,141659,0
+DHX.US,D,20260128,000000,1.79,1.84,1.78,1.81,69756,0
+DHX.US,D,20260129,000000,1.8,1.82,1.73,1.74,180107,0
+DHX.US,D,20260130,000000,1.72,1.82,1.7,1.74,155980,0
+DHX.US,D,20260202,000000,1.81,1.81,1.73,1.77,85116,0
+DHX.US,D,20260203,000000,1.77,1.785,1.69,1.69,193345,0
+DHX.US,D,20260204,000000,1.7328,1.79,1.625,1.66,7286259,0
+DHX.US,D,20260205,000000,2.17,2.2,1.81,1.92,8545480,0
+DHX.US,D,20260206,000000,1.88,2.09,1.8,1.99,991227,0
+DHX.US,D,20260209,000000,2,2.6899,2,2.61,2242951,0
+DHX.US,D,20260210,000000,2.61,2.96,2.59,2.8,1211663,0
+DHX.US,D,20260211,000000,2.815,2.825,2.3301,2.4,610963,0
+DHX.US,D,20260212,000000,2.45,2.4683,2.2601,2.32,489800,0
+DHX.US,D,20260213,000000,2.32,2.46,2.2736,2.4,270051,0
+DHX.US,D,20260217,000000,2.47,2.9273,2.45,2.83,1023354,0
+DHX.US,D,20260218,000000,2.83,3.06,2.81,2.87,707965,0
diff --git a/daily/us/nyse stocks/1/dna.us.txt b/daily/us/nyse stocks/1/dna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d99a812afaf538ddca1e70c89f3344f5fc158f7a
--- /dev/null
+++ b/daily/us/nyse stocks/1/dna.us.txt	
@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNA.US,D,20210420,000000,408,409.2,400,406,55206.35,0
+DNA.US,D,20210421,000000,406,408.8,402.4,408.8,47537.7,0
+DNA.US,D,20210422,000000,409.6,416.8,406.4,411.2,39969.375,0
+DNA.US,D,20210423,000000,416,418.4,412.56,414.8,31787.9,0
+DNA.US,D,20210426,000000,416.8,424.8,408.788,410.4,25792.175,0
+DNA.US,D,20210427,000000,412.8,414.8,408.8,412,32579.3,0
+DNA.US,D,20210428,000000,411.6,413.6,409.2,410.4,34182.875,0
+DNA.US,D,20210429,000000,409.6,412,408.8,411.2,21936.8,0
+DNA.US,D,20210430,000000,411.2,411.6,406.8,409.6,26174.475,0
+DNA.US,D,20210503,000000,409.6,410,404,406,30314.875,0
+DNA.US,D,20210504,000000,404,406.8,401.2,406,29016.2,0
+DNA.US,D,20210505,000000,404,408,403.2,406,29527.975,0
+DNA.US,D,20210506,000000,406.4,406.4,400,401.2,50307.575,0
+DNA.US,D,20210507,000000,401.2,403.2,399.6,402.4,28453.275,0
+DNA.US,D,20210510,000000,401.6,401.6,397.2,397.6,50150.325,0
+DNA.US,D,20210511,000000,397.2,398.4,393.6,394.8,619311.15,0
+DNA.US,D,20210512,000000,397.2,398,394.8,395.6,198560.25,0
+DNA.US,D,20210513,000000,396.8,397.2,394.4,395.2,143554.1,0
+DNA.US,D,20210514,000000,395.6,397.7,394.6,396,182873.45,0
+DNA.US,D,20210517,000000,396.8,396.8,394.8,395.6,48536.975,0
+DNA.US,D,20210518,000000,395.6,396.4,394.4,394.8,40247.575,0
+DNA.US,D,20210519,000000,394,395.2,394,394,48944.725,0
+DNA.US,D,20210520,000000,393.6,395.6,393.6,395.2,57758.675,0
+DNA.US,D,20210521,000000,397.6,397.6,394.4,395.6,106139.825,0
+DNA.US,D,20210524,000000,396,396.4,394.4,394.8,36964.675,0
+DNA.US,D,20210525,000000,394.4,396,394,395.6,36393.95,0
+DNA.US,D,20210526,000000,395.2,395.6,394,395.6,50048.95,0
+DNA.US,D,20210527,000000,395.6,395.6,394.4,395.2,18935.85,0
+DNA.US,D,20210528,000000,394.4,395.2,394.2,394.8,33575.825,0
+DNA.US,D,20210601,000000,394.8,395.2,394.4,394.8,29705.175,0
+DNA.US,D,20210602,000000,394.8,395.2,394,394.8,27543.9,0
+DNA.US,D,20210603,000000,394.4,394.8,394,394.8,25831.575,0
+DNA.US,D,20210604,000000,394.4,395.2,394,394.8,69684.5,0
+DNA.US,D,20210607,000000,394.4,396,394.4,395.6,45057.35,0
+DNA.US,D,20210608,000000,395.6,398.4,394.8,396,76493.75,0
+DNA.US,D,20210609,000000,398,398,395.6,396,94014.9,0
+DNA.US,D,20210610,000000,398,402.2,397.2,400,93319.45,0
+DNA.US,D,20210611,000000,400,401.4,398.6,400.4,70963.25,0
+DNA.US,D,20210614,000000,401.6,401.6,396,397.2,80185.725,0
+DNA.US,D,20210615,000000,396.8,398,396.4,397.2,42139.875,0
+DNA.US,D,20210616,000000,396.8,397.596,396.364,396.8,25970.4,0
+DNA.US,D,20210617,000000,396.6,397.2,395.2,396.4,19916.1,0
+DNA.US,D,20210618,000000,396.4,396.4,395.2,396,20126.825,0
+DNA.US,D,20210621,000000,396.8,397.2,395.6,396.4,24761.25,0
+DNA.US,D,20210622,000000,396.4,396.8,395.6,396.4,19349.925,0
+DNA.US,D,20210623,000000,396.4,397,395.6,396.4,19031.175,0
+DNA.US,D,20210624,000000,396.8,399.624,396.4,399.6,139081.125,0
+DNA.US,D,20210625,000000,399.268,400,396.4,397.2,41645.4,0
+DNA.US,D,20210628,000000,398,399.2,396.4,397.2,67128.3,0
+DNA.US,D,20210629,000000,397.6,399.6,397,399.2,108181.2,0
+DNA.US,D,20210630,000000,399.6,399.6,398,398.4,20251.275,0
+DNA.US,D,20210701,000000,398.8,400.8,398,398.4,24388.175,0
+DNA.US,D,20210702,000000,399.6,402,399.2,401.2,80935.975,0
+DNA.US,D,20210706,000000,401.6,402,399.6,400.4,32988.675,0
+DNA.US,D,20210707,000000,400.4,400.4,398.4,399.2,21435.75,0
+DNA.US,D,20210708,000000,397.2,398,395.6,396.4,60853.875,0
+DNA.US,D,20210709,000000,397.2,401.4,396,399.6,65515.4,0
+DNA.US,D,20210712,000000,399.6,400,397.604,398,20610.4,0
+DNA.US,D,20210713,000000,397.6,399.2,396.8,397.6,18899.35,0
+DNA.US,D,20210714,000000,397.2,398,396,396.4,55641.275,0
+DNA.US,D,20210715,000000,396.4,398.8,395.6,397.2,84470.375,0
+DNA.US,D,20210716,000000,396.8,397.56,395.6,396.4,41714.45,0
+DNA.US,D,20210719,000000,395.856,397.4,395,396.8,55886.1,0
+DNA.US,D,20210720,000000,396.8,396.8,394.8,396,37688.35,0
+DNA.US,D,20210721,000000,396.8,398.4,396,397.6,27987.775,0
+DNA.US,D,20210722,000000,398,398.8,396.4,397.2,57362.65,0
+DNA.US,D,20210723,000000,397.6,397.6,396,396.4,122359.425,0
+DNA.US,D,20210726,000000,396.8,397.2,395.6,396,107291.6,0
+DNA.US,D,20210727,000000,395.6,396,394.4,395.6,67383.425,0
+DNA.US,D,20210728,000000,395.2,395.6,394.344,394.4,28938.625,0
+DNA.US,D,20210729,000000,394.8,395.2,393.204,394,83184.275,0
+DNA.US,D,20210730,000000,394.4,396.6,394,394.8,41221.275,0
+DNA.US,D,20210802,000000,396.4,396.4,394.4,394.8,14610.775,0
+DNA.US,D,20210803,000000,395.2,396,394.8,395.6,27262.95,0
+DNA.US,D,20210804,000000,395.2,397.6,394.8,396,285138.65,0
+DNA.US,D,20210805,000000,398,398.8,396.8,398,244821.475,0
+DNA.US,D,20210806,000000,398.4,400.4,398,400.4,330780.7,0
+DNA.US,D,20210809,000000,400.4,400.4,399.2,400,567379.15,0
+DNA.US,D,20210810,000000,401.6,402.4,400.4,402,346697.35,0
+DNA.US,D,20210811,000000,402.948,410.8,402,403.6,383551.475,0
+DNA.US,D,20210812,000000,404.8,406.8,400,401.2,180501.15,0
+DNA.US,D,20210813,000000,401.424,401.6,398.8,399.2,191826.975,0
+DNA.US,D,20210816,000000,400,400.8,398.4,398.4,128452.25,0
+DNA.US,D,20210817,000000,399.2,400.2,398,398.8,131686.25,0
+DNA.US,D,20210818,000000,399.2,400,398.4,398.8,106042.725,0
+DNA.US,D,20210819,000000,398.4,399.6,398,398.8,165825.5,0
+DNA.US,D,20210820,000000,398.4,399.2,397.6,398,58407.525,0
+DNA.US,D,20210823,000000,398.4,399,397.6,398,101252.25,0
+DNA.US,D,20210824,000000,398,399.2,398,398,113661.45,0
+DNA.US,D,20210825,000000,398.8,399.2,398,399.2,108388.525,0
+DNA.US,D,20210826,000000,399.2,399.2,398.4,398.8,47793.675,0
+DNA.US,D,20210827,000000,398.6,399.2,398.4,398.8,219481.2,0
+DNA.US,D,20210830,000000,399.2,399.2,398.4,398.4,51465.125,0
+DNA.US,D,20210831,000000,398.4,399.2,398.4,398.8,162063.85,0
+DNA.US,D,20210901,000000,399.2,399.2,398.4,398.8,119486.85,0
+DNA.US,D,20210902,000000,398.8,399.2,398.8,399,31244.85,0
+DNA.US,D,20210903,000000,399.2,402,398.8,399.2,174632.2,0
+DNA.US,D,20210907,000000,399.2,400,398.4,398.4,225902.65,0
+DNA.US,D,20210908,000000,398.4,400.8,389.6,397.2,383084.825,0
+DNA.US,D,20210909,000000,396,400.4,392.028,397.6,107970.25,0
+DNA.US,D,20210910,000000,398.8,400.8,392.4,392.4,91527.975,0
+DNA.US,D,20210913,000000,395.2,395.2,356,366,162622.075,0
+DNA.US,D,20210914,000000,370.4,432.8,370,394.8,265366.3,0
+DNA.US,D,20210915,000000,396,412.8,390,405.2,83006.225,0
+DNA.US,D,20210916,000000,407.6,460,400.4,456.8,189913.525,0
+DNA.US,D,20210917,000000,446,570,444,487.2,489600,0
+DNA.US,D,20210920,000000,482,500,432,444.4,233865.275,0
+DNA.US,D,20210921,000000,464,495.6,455.2,468,218732.075,0
+DNA.US,D,20210922,000000,484.4,518.4,471.2,474.8,191972.875,0
+DNA.US,D,20210923,000000,488,508.4,474,492,147180.675,0
+DNA.US,D,20210924,000000,489.2,511.6,476.4,504,99179.625,0
+DNA.US,D,20210927,000000,522.4,549.6,515.2,531.2,153717.8,0
+DNA.US,D,20210928,000000,520,525.2,486,514.8,201347.275,0
+DNA.US,D,20210929,000000,520,524.4,480.4,488,187639.6,0
+DNA.US,D,20210930,000000,489.6,491.6,456.4,463.6,178174.725,0
+DNA.US,D,20211001,000000,466.4,468.8,448,460.4,245462.525,0
+DNA.US,D,20211004,000000,466,469,450,455.2,302549.65,0
+DNA.US,D,20211005,000000,466,490.8,454.8,479.2,170841.95,0
+DNA.US,D,20211006,000000,459.6,470,365.2,423.6,1510710.625,0
+DNA.US,D,20211007,000000,428.8,466,423.6,448.8,523671.95,0
+DNA.US,D,20211008,000000,444.8,446,412.8,413.2,230618.875,0
+DNA.US,D,20211011,000000,417.6,418.4,377.6,378.8,130855.45,0
+DNA.US,D,20211012,000000,387.2,450.8,385.6,433.2,418851.875,0
+DNA.US,D,20211013,000000,444.8,467.2,409.6,410,119483.05,0
+DNA.US,D,20211014,000000,426,474.4,422.8,465.2,155534.125,0
+DNA.US,D,20211015,000000,472,487.452,452.4,476.4,195625.525,0
+DNA.US,D,20211018,000000,471.6,496.8,456,492.8,161243.3,0
+DNA.US,D,20211019,000000,493.2,595.2,486.8,592.4,385619.45,0
+DNA.US,D,20211020,000000,583.6,588,524.4,550.8,173361.65,0
+DNA.US,D,20211021,000000,550.4,553.2,514,528.4,154559.475,0
+DNA.US,D,20211022,000000,528.4,554.4,488,525.6,140975,0
+DNA.US,D,20211025,000000,530.4,588,521.6,571.2,149325.55,0
+DNA.US,D,20211026,000000,571.2,614,562,579.2,112352.3,0
+DNA.US,D,20211027,000000,582,589.2,549.2,573.2,70025.175,0
+DNA.US,D,20211028,000000,576.8,618,560.4,571.2,121686.075,0
+DNA.US,D,20211029,000000,568.8,574.8,544,552.8,44635.625,0
+DNA.US,D,20211101,000000,556.4,567.6,534,551.6,89260.9,0
+DNA.US,D,20211102,000000,554.4,557.6,521.6,536,89104.2,0
+DNA.US,D,20211103,000000,534,576.744,530.004,567.6,124264.25,0
+DNA.US,D,20211104,000000,568,589.6,563.6,576.4,59100.6,0
+DNA.US,D,20211105,000000,570.8,574.8,542,558,43683.125,0
+DNA.US,D,20211108,000000,562.8,601.2,560,596.8,73462.05,0
+DNA.US,D,20211109,000000,605.2,634.56,580.8,596.8,129641.525,0
+DNA.US,D,20211110,000000,585.6,624.796,544,544.8,82340.625,0
+DNA.US,D,20211111,000000,557.6,568.8,537.6,539.2,57937.7,0
+DNA.US,D,20211112,000000,559.2,576,509.604,516,163467.8,0
+DNA.US,D,20211115,000000,518,530,489.6,518.8,151541.325,0
+DNA.US,D,20211116,000000,520.4,568,519.2,560,153853.8,0
+DNA.US,D,20211117,000000,558.4,564.4,532,543.6,109901.6,0
+DNA.US,D,20211118,000000,542.4,546.8,478,479.2,169907.825,0
+DNA.US,D,20211119,000000,490.4,541.6,473.2,538,233611.975,0
+DNA.US,D,20211122,000000,530.8,549.6,514.4,539.6,91168.4,0
+DNA.US,D,20211123,000000,518.4,523.6,475.6,484,90927,0
+DNA.US,D,20211124,000000,481.6,484.4,472.4,480,83757.075,0
+DNA.US,D,20211126,000000,458,494,458,482.4,86282.225,0
+DNA.US,D,20211129,000000,498.8,499.2,467.2,481.6,86900.175,0
+DNA.US,D,20211130,000000,474.4,484.4,452,474.8,147124.95,0
+DNA.US,D,20211201,000000,474.8,484.8,455.6,455.6,152082,0
+DNA.US,D,20211202,000000,452,456.4,389.204,408.8,321546.975,0
+DNA.US,D,20211203,000000,410.4,410.8,316.4,346,600062.575,0
+DNA.US,D,20211206,000000,350,390,330,389.6,485285.125,0
+DNA.US,D,20211207,000000,400,404.2,380.4,399.2,338668.175,0
+DNA.US,D,20211208,000000,392,422.8,392,406.4,214465.05,0
+DNA.US,D,20211209,000000,400,419.2,395.6,395.6,174411.95,0
+DNA.US,D,20211210,000000,414.4,420.4,400.8,402.8,182891.925,0
+DNA.US,D,20211213,000000,399.2,430,392.4,404.4,198889.25,0
+DNA.US,D,20211214,000000,389.2,412,368.8,380,202958,0
+DNA.US,D,20211215,000000,376.8,438.6,376.8,434,322264.425,0
+DNA.US,D,20211216,000000,436.54,466.4,413.6,419.2,319969.85,0
+DNA.US,D,20211217,000000,412,458.8,388.8,446.8,1482181.6,0
+DNA.US,D,20211220,000000,433.2,448.8,411.6,442.4,187537.75,0
+DNA.US,D,20211221,000000,449.6,462,441.8,452.4,152055.65,0
+DNA.US,D,20211222,000000,449.6,456.4,437.6,442.8,118340.575,0
+DNA.US,D,20211223,000000,441.2,443.2,423.2,426.8,137047.675,0
+DNA.US,D,20211227,000000,430.4,430.4,389.2,389.2,121413.525,0
+DNA.US,D,20211228,000000,388.4,398.8,365,366,156904.45,0
+DNA.US,D,20211229,000000,366.4,366.4,346.4,355.2,140187.85,0
+DNA.US,D,20211230,000000,357.6,373.6,351.6,358.8,138723.425,0
+DNA.US,D,20211231,000000,358.8,361.196,332,332.4,150792.525,0
+DNA.US,D,20220103,000000,336,350.8,318.124,347.6,162358.725,0
+DNA.US,D,20220104,000000,347.6,350.4,310,319.2,302199.25,0
+DNA.US,D,20220105,000000,316.4,316.8,277.2,279.6,295972.975,0
+DNA.US,D,20220106,000000,280.4,282.6,264,276,322775.275,0
+DNA.US,D,20220107,000000,281.2,294.8,267.2,272.8,258327.175,0
+DNA.US,D,20220110,000000,271.6,271.6,245.4,268.4,249984.275,0
+DNA.US,D,20220111,000000,268.4,284.8,263.2,273.2,162206.85,0
+DNA.US,D,20220112,000000,285.6,290.8,249.8,250.4,307998.6,0
+DNA.US,D,20220113,000000,248.4,255.2,231.2,245.6,373011.75,0
+DNA.US,D,20220114,000000,244.4,256.8,225,231.6,333240.025,0
+DNA.US,D,20220118,000000,224.4,226,208.4,212,343753.775,0
+DNA.US,D,20220119,000000,216.4,217.2,200,201.6,326529.1,0
+DNA.US,D,20220120,000000,205.2,217.6,202.4,204,344615.325,0
+DNA.US,D,20220121,000000,203.6,226.4,200.4,211.2,515668.55,0
+DNA.US,D,20220124,000000,201.6,206.4,173.72,205.2,468365.725,0
+DNA.US,D,20220125,000000,196,204.4,186.4,193.2,297226.95,0
+DNA.US,D,20220126,000000,202,213.2,187.4,190.8,399063.7,0
+DNA.US,D,20220127,000000,194.4,198.8,185.6,186,297515.95,0
+DNA.US,D,20220128,000000,190.4,202.8,176.4,198.8,312888.225,0
+DNA.US,D,20220131,000000,200,240.4,200,239.2,350975.15,0
+DNA.US,D,20220201,000000,241.6,248.8,222,248.8,400471.85,0
+DNA.US,D,20220202,000000,250,255.2,234,245.6,398588.725,0
+DNA.US,D,20220203,000000,234,236.4,223.4,229.6,340109.625,0
+DNA.US,D,20220204,000000,225.2,244.6,225.2,241.6,293770.1,0
+DNA.US,D,20220207,000000,240,252.4,239.2,244,340269.05,0
+DNA.US,D,20220208,000000,237.2,246.4,215.6,216,314284.425,0
+DNA.US,D,20220209,000000,220,238.8,215.4,235.6,454040.2,0
+DNA.US,D,20220210,000000,225.6,252,224,230.4,346264.075,0
+DNA.US,D,20220211,000000,232,240.4,210,217.6,276005.525,0
+DNA.US,D,20220214,000000,212.8,219.2,203.2,206.8,180619.65,0
+DNA.US,D,20220215,000000,210.4,222.4,204.4,222,197743.85,0
+DNA.US,D,20220216,000000,218,219.6,205.8,217.6,218511.05,0
+DNA.US,D,20220217,000000,213.2,213.8,195.6,197.6,183018.4,0
+DNA.US,D,20220218,000000,202.4,202.8,185.2,186,192876.375,0
+DNA.US,D,20220222,000000,180,187.2,167.4,168.8,258371.575,0
+DNA.US,D,20220223,000000,176.4,178.4,165.6,170.8,225812.475,0
+DNA.US,D,20220224,000000,162,185.6,160,184.4,306163.275,0
+DNA.US,D,20220225,000000,182.8,183.2,167.6,176.4,219828.65,0
+DNA.US,D,20220228,000000,176,181.2,170,180,215936.05,0
+DNA.US,D,20220301,000000,181.2,188.8,169.2,171.6,242308.95,0
+DNA.US,D,20220302,000000,177.2,177.6,165,170,146881.85,0
+DNA.US,D,20220303,000000,170.4,171.2,152.4,154.4,319093.9,0
+DNA.US,D,20220304,000000,152.4,154.2,135.6,137.2,330783.025,0
+DNA.US,D,20220307,000000,140,142.4,133.6,138,425555.375,0
+DNA.US,D,20220308,000000,137.2,144.8,130,139.2,316653.4,0
+DNA.US,D,20220309,000000,144.8,145.2,132.8,138.8,279768.125,0
+DNA.US,D,20220310,000000,134.4,137.4,125.6,134.8,235412.45,0
+DNA.US,D,20220311,000000,132.4,138.4,121.6,122,240474.925,0
+DNA.US,D,20220314,000000,122,123.6,111.6,113.2,336615.45,0
+DNA.US,D,20220315,000000,112.8,126.4,104.8,116.4,480836.15,0
+DNA.US,D,20220316,000000,119.2,123.2,108.8,119.6,817607.675,0
+DNA.US,D,20220317,000000,116.8,120,112,118.8,372918.05,0
+DNA.US,D,20220318,000000,121.6,126.4,116.8,122,957820.425,0
+DNA.US,D,20220321,000000,122,123.96,113.6,118.8,311170.25,0
+DNA.US,D,20220322,000000,118.8,133.8,116.8,127.6,557554.925,0
+DNA.US,D,20220323,000000,126.8,142.8,124.4,140.8,930603.175,0
+DNA.US,D,20220324,000000,142.4,152,136.8,148.8,648861.5,0
+DNA.US,D,20220325,000000,147.2,147.2,137.6,146.4,660719.65,0
+DNA.US,D,20220328,000000,148,155.46,143.8,149.6,687768.35,0
+DNA.US,D,20220329,000000,165.2,185.2,164.8,183.6,1554604.775,0
+DNA.US,D,20220330,000000,180.8,186,166.8,168.8,859003.25,0
+DNA.US,D,20220331,000000,169,170.8,160.8,161.2,800298.95,0
+DNA.US,D,20220401,000000,163.6,174,158,168,584346.425,0
+DNA.US,D,20220404,000000,169.2,176.4,162.6,165.2,569114.175,0
+DNA.US,D,20220405,000000,161.6,163.6,140.8,144.4,886097.925,0
+DNA.US,D,20220406,000000,140.8,144,133.6,141.2,552992.325,0
+DNA.US,D,20220407,000000,140,142.4,130,136.4,537296.075,0
+DNA.US,D,20220408,000000,136,143.2,132.6,141.2,540511.75,0
+DNA.US,D,20220411,000000,138,141.8,129.8,134,402441.425,0
+DNA.US,D,20220412,000000,136.8,144.8,134.8,138,405500.375,0
+DNA.US,D,20220413,000000,136.8,155.2,136.8,153.2,525385.8,0
+DNA.US,D,20220414,000000,153.2,159.4,149.2,153.6,514987.325,0
+DNA.US,D,20220418,000000,150,153.2,140.2,145.2,360936.45,0
+DNA.US,D,20220419,000000,144,158.8,143.6,152.8,346581.3,0
+DNA.US,D,20220420,000000,152,152.4,144.4,145.6,392752.575,0
+DNA.US,D,20220421,000000,152,156,134,138,459726.525,0
+DNA.US,D,20220422,000000,139.2,146.4,135.4,136,489992.775,0
+DNA.US,D,20220425,000000,132.4,156.8,132.4,155.2,587020.05,0
+DNA.US,D,20220426,000000,153.2,155.6,144.4,147.6,367760.575,0
+DNA.US,D,20220427,000000,149.6,153.2,136.8,137.2,343798.125,0
+DNA.US,D,20220428,000000,138.4,139.2,120,124.8,585114.125,0
+DNA.US,D,20220429,000000,124.8,129,115.6,116,451707.75,0
+DNA.US,D,20220502,000000,116,126,111.672,125.2,568962.275,0
+DNA.US,D,20220503,000000,125.6,129.2,122.2,128.8,354049.125,0
+DNA.US,D,20220504,000000,129.2,135.6,122,131.6,576073.025,0
+DNA.US,D,20220505,000000,127.6,131,116,117.2,477296.375,0
+DNA.US,D,20220506,000000,118,118,106,108.4,556527.525,0
+DNA.US,D,20220509,000000,105.6,112,92.8,95.2,742020.7,0
+DNA.US,D,20220510,000000,102,106.8,87.6,96.4,744675.375,0
+DNA.US,D,20220511,000000,94.4,106,87.2,88,731414.25,0
+DNA.US,D,20220512,000000,85.6,99.6,83.6,95.2,667042.975,0
+DNA.US,D,20220513,000000,100.4,110.4,98,106.4,843580.425,0
+DNA.US,D,20220516,000000,105.2,108.8,96.8,97.2,548395.475,0
+DNA.US,D,20220517,000000,102,113.6,96.8,109.6,898373.025,0
+DNA.US,D,20220518,000000,103.6,108.8,97.2,97.2,744604.8,0
+DNA.US,D,20220519,000000,98.8,106.4,95.232,100.8,658746.6,0
+DNA.US,D,20220520,000000,105.2,107.2,94.8,104.4,627618.925,0
+DNA.US,D,20220523,000000,106.4,108.8,99.6,107.2,348484.8,0
+DNA.US,D,20220524,000000,104,109.6,100.4,103.2,374279.5,0
+DNA.US,D,20220525,000000,102.4,115.2,102.4,115.2,566988.325,0
+DNA.US,D,20220526,000000,114,119.4,112.8,118.4,647554.35,0
+DNA.US,D,20220527,000000,120,129,118.4,128.4,522160.925,0
+DNA.US,D,20220531,000000,129,129.2,117.4,123.2,717277.2,0
+DNA.US,D,20220601,000000,123.2,125.2,114.46,119.2,450809.425,0
+DNA.US,D,20220602,000000,118,144.6,117.6,139.2,695228.75,0
+DNA.US,D,20220603,000000,135.6,147.2,131.6,146.4,566476.25,0
+DNA.US,D,20220606,000000,150,154.8,138.6,138.8,616406.425,0
+DNA.US,D,20220607,000000,137.6,150,135.62,143.6,492011.275,0
+DNA.US,D,20220608,000000,143.6,151,143.2,143.2,453918.225,0
+DNA.US,D,20220609,000000,144,144,123.6,124.4,429340.7,0
+DNA.US,D,20220610,000000,120,122.2,111.2,112.8,432088.25,0
+DNA.US,D,20220613,000000,104.8,107.6,94,95.2,648423.625,0
+DNA.US,D,20220614,000000,100.8,101.2,90.4,96.8,550409.15,0
+DNA.US,D,20220615,000000,99.2,109.2,96.4,103.6,991002.975,0
+DNA.US,D,20220616,000000,97.6,99.4,91.6,92.8,834602.625,0
+DNA.US,D,20220617,000000,94.8,97.6,92.4,94.8,944091.425,0
+DNA.US,D,20220621,000000,99.6,105.2,97.2,97.6,864865.45,0
+DNA.US,D,20220622,000000,94.8,103.2,92.8,99.6,825583.3,0
+DNA.US,D,20220623,000000,100.8,118.8,98.8,117.6,731078.125,0
+DNA.US,D,20220624,000000,120,124.8,110.4,114.4,1723551.675,0
+DNA.US,D,20220627,000000,114,114.4,106,111.6,333891.1,0
+DNA.US,D,20220628,000000,111.2,112.6,104,104.4,375509.425,0
+DNA.US,D,20220629,000000,103.6,103.6,97.2,100,390965.725,0
+DNA.US,D,20220630,000000,97.6,102.4,92.4,95.2,565956.925,0
+DNA.US,D,20220701,000000,95.8,101.2,94.4,95.2,395019.175,0
+DNA.US,D,20220705,000000,96,108,89.416,108,652778.175,0
+DNA.US,D,20220706,000000,110,121.2,109.2,119.6,838816.125,0
+DNA.US,D,20220707,000000,120.8,135.6,118,129.6,664202.175,0
+DNA.US,D,20220708,000000,129.2,136,125.2,129.2,535497.1,0
+DNA.US,D,20220711,000000,127.6,128.8,118,119.6,387433.9,0
+DNA.US,D,20220712,000000,123.6,125.2,114,119.6,507785.775,0
+DNA.US,D,20220713,000000,115.6,129.596,113.6,127.6,560958.5,0
+DNA.US,D,20220714,000000,124.8,126,117.2,123.6,480647.95,0
+DNA.US,D,20220715,000000,125.6,127.4,116,120,433165.075,0
+DNA.US,D,20220718,000000,125.2,130.6,117.6,119.2,471200.35,0
+DNA.US,D,20220719,000000,123.2,130.4,118.4,128.8,427294.3,0
+DNA.US,D,20220720,000000,130,132,124,126.4,330087.575,0
+DNA.US,D,20220721,000000,126,131.4,124.4,128,248125.375,0
+DNA.US,D,20220722,000000,126.4,127.2,115.2,116.8,343114.525,0
+DNA.US,D,20220725,000000,117.6,117.6,108,111.2,614179.5,0
+DNA.US,D,20220726,000000,110.4,110.4,103.2,104.4,604456.575,0
+DNA.US,D,20220727,000000,107.6,113,104.4,111.6,486336.625,0
+DNA.US,D,20220728,000000,111.6,114.8,105.316,113.6,254261.85,0
+DNA.US,D,20220729,000000,113.6,120,110.4,114.4,249570.025,0
+DNA.US,D,20220801,000000,112,114.8,107.6,114.8,389951.45,0
+DNA.US,D,20220802,000000,113.6,124,113.44,120,411121.325,0
+DNA.US,D,20220803,000000,121.2,125.6,119.6,122.4,398584.75,0
+DNA.US,D,20220804,000000,122,126.2,118.4,120.4,320396.65,0
+DNA.US,D,20220805,000000,116,122.8,113.2,122.8,355163.875,0
+DNA.US,D,20220808,000000,123.6,132,120.8,129.6,796137.25,0
+DNA.US,D,20220809,000000,128,128,116.404,125.2,523908.35,0
+DNA.US,D,20220810,000000,131.6,132.4,118,125.2,1046562.6,0
+DNA.US,D,20220811,000000,129.2,196.4,128.4,136,3342983,0
+DNA.US,D,20220812,000000,141.2,149.2,135.2,145.2,902275.175,0
+DNA.US,D,20220815,000000,149.6,154.2,138.8,139.6,1093254.725,0
+DNA.US,D,20220816,000000,166.8,170.4,142,149.6,2011390.45,0
+DNA.US,D,20220817,000000,146,151.592,129.6,130.4,864734.675,0
+DNA.US,D,20220818,000000,132,137.6,124,130,616824.9,0
+DNA.US,D,20220819,000000,126.4,126.8,111.6,114,886046.5,0
+DNA.US,D,20220822,000000,109.4,110.8,105.6,107.6,695625.15,0
+DNA.US,D,20220823,000000,108.4,115.4,103.2,107.6,704629.125,0
+DNA.US,D,20220824,000000,108,116.4,107.2,113.6,487763.125,0
+DNA.US,D,20220825,000000,115.2,117.6,112,117.2,408702.35,0
+DNA.US,D,20220826,000000,116.8,117.6,109.6,111.2,545315.625,0
+DNA.US,D,20220829,000000,107.2,113.6,106,106.8,410318.15,0
+DNA.US,D,20220830,000000,108,108.8,102,104,569215.4,0
+DNA.US,D,20220831,000000,106,109.2,103.6,107.6,460587.65,0
+DNA.US,D,20220901,000000,105.6,110,103.2,109.6,539664.3,0
+DNA.US,D,20220902,000000,110.8,112,98.8,100.4,666764.65,0
+DNA.US,D,20220906,000000,99.8,99.8,94,96.4,643754.95,0
+DNA.US,D,20220907,000000,97.2,105.6,96,105.2,397901.125,0
+DNA.US,D,20220908,000000,102.4,115.2,101.6,115.2,372620.075,0
+DNA.US,D,20220909,000000,114.8,120.8,114.8,117.6,319519.725,0
+DNA.US,D,20220912,000000,120,127.8,116.6,126.8,567467.6,0
+DNA.US,D,20220913,000000,118,129.6,112.4,119.6,596627.575,0
+DNA.US,D,20220914,000000,120.8,124.4,115.2,122.8,402891.425,0
+DNA.US,D,20220915,000000,122,136,120.8,125.2,725081.9,0
+DNA.US,D,20220916,000000,120.8,123.2,114.8,119.6,900908.05,0
+DNA.US,D,20220919,000000,116.6,123.2,114.8,122.8,406967.075,0
+DNA.US,D,20220920,000000,120.4,123.6,117.2,117.6,448722.875,0
+DNA.US,D,20220921,000000,118,127.6,114.2,114.8,622190.925,0
+DNA.US,D,20220922,000000,115.2,118.4,111.6,118,805302.975,0
+DNA.US,D,20220923,000000,115.2,115.8,106,112,701130.55,0
+DNA.US,D,20220926,000000,109.8,116,109.4,112,477970.25,0
+DNA.US,D,20220927,000000,116,120.8,112.8,115.6,528148.775,0
+DNA.US,D,20220928,000000,117.6,139.6,117.6,138.8,1093148.75,0
+DNA.US,D,20220929,000000,133.2,134,125.2,125.2,622285.425,0
+DNA.US,D,20220930,000000,124.8,136.4,123.6,124.8,705738.175,0
+DNA.US,D,20221003,000000,130,132.4,120.4,125.6,547831.1,0
+DNA.US,D,20221004,000000,131.6,140.8,130.4,140.8,780218.725,0
+DNA.US,D,20221005,000000,133.2,137,128.8,132.4,555352.4,0
+DNA.US,D,20221006,000000,132,136.396,126.2,129.2,573148.4,0
+DNA.US,D,20221007,000000,125.6,130,122.8,123.6,525677.625,0
+DNA.US,D,20221010,000000,123.2,124.8,108.8,115.6,689013.05,0
+DNA.US,D,20221011,000000,116,124,110.8,119.2,530769.35,0
+DNA.US,D,20221012,000000,119.6,120.4,108.4,114,611765.425,0
+DNA.US,D,20221013,000000,108.4,116.4,106.4,113.6,639824.3,0
+DNA.US,D,20221014,000000,116,118.4,102,103.6,671777.775,0
+DNA.US,D,20221017,000000,106.8,108.8,102,105.2,472830.55,0
+DNA.US,D,20221018,000000,110.4,113.2,101.6,106.4,854910.35,0
+DNA.US,D,20221019,000000,103.8,104.2,97.2,97.6,719883.125,0
+DNA.US,D,20221020,000000,97.2,102,95.6,98.8,842310.675,0
+DNA.US,D,20221021,000000,98,104,93.6,102.8,650811.875,0
+DNA.US,D,20221024,000000,103.6,103.6,97.2,99.6,516599.175,0
+DNA.US,D,20221025,000000,102.4,112.4,102,110.4,744111.025,0
+DNA.US,D,20221026,000000,110.8,120.4,106.6,111.2,736930.675,0
+DNA.US,D,20221027,000000,115.2,115.4,104.8,105.2,519980.2,0
+DNA.US,D,20221028,000000,104.4,108,101.4,107.6,456525.175,0
+DNA.US,D,20221031,000000,107.2,110,105.6,109.2,438649.25,0
+DNA.US,D,20221101,000000,112,114,109.2,109.6,338190.5,0
+DNA.US,D,20221102,000000,109.2,115.4,105,105.6,501313.225,0
+DNA.US,D,20221103,000000,102.4,110.4,101.2,103.2,393235,0
+DNA.US,D,20221104,000000,106,106.8,96,100,594390.55,0
+DNA.US,D,20221107,000000,101.2,103.2,94,95.6,538021.075,0
+DNA.US,D,20221108,000000,96,106,94.4,101.6,593394.175,0
+DNA.US,D,20221109,000000,99.2,99.2,91.2,92,643158.575,0
+DNA.US,D,20221110,000000,100.4,106,95.2,105.6,677259.75,0
+DNA.US,D,20221111,000000,102.8,117.6,100.78,114,710413.9,0
+DNA.US,D,20221114,000000,113.2,114.4,104.8,107.2,642169.425,0
+DNA.US,D,20221115,000000,108.4,110.4,96,106.8,1106869.125,0
+DNA.US,D,20221116,000000,97.2,99.2,92.4,92.8,914589.475,0
+DNA.US,D,20221117,000000,88.8,89.2,78.4,86,1454970.275,0
+DNA.US,D,20221118,000000,88,88.4,86,87.6,528315.3,0
+DNA.US,D,20221121,000000,86.4,87.6,81.6,83.6,873869.575,0
+DNA.US,D,20221122,000000,84.8,85.6,77.6,80,757678.55,0
+DNA.US,D,20221123,000000,80,80.8,78,79.2,565018.5,0
+DNA.US,D,20221125,000000,79.2,80.4,77.6,79.6,242219.925,0
+DNA.US,D,20221128,000000,79.6,80,72.4,73.6,590821.6,0
+DNA.US,D,20221129,000000,75.2,78,73.6,74,478991.325,0
+DNA.US,D,20221130,000000,74.8,79.6,70,79.6,979277.45,0
+DNA.US,D,20221201,000000,78.8,80.4,76.8,79.2,505044.475,0
+DNA.US,D,20221202,000000,76,79.6,73.2,79.6,337519.25,0
+DNA.US,D,20221205,000000,78.4,78.8,71.6,72,516258.35,0
+DNA.US,D,20221206,000000,72,72.396,68,68.4,331701.625,0
+DNA.US,D,20221207,000000,67.2,70.4,65.6,70,541944.1,0
+DNA.US,D,20221208,000000,71.2,74,69.8,72,701789.4,0
+DNA.US,D,20221209,000000,71.2,75.6,70.4,72.8,499660.9,0
+DNA.US,D,20221212,000000,72.8,77.2,71.2,75.2,498322.1,0
+DNA.US,D,20221213,000000,79.2,80,67.6,69.6,813848.1,0
+DNA.US,D,20221214,000000,68.4,69.2,66,67.2,578919.525,0
+DNA.US,D,20221215,000000,65.6,67,63.2,65.2,590617.25,0
+DNA.US,D,20221216,000000,64,71.2,62.8,69.2,1147503.2,0
+DNA.US,D,20221219,000000,68.4,69.2,63.6,68,713007.025,0
+DNA.US,D,20221220,000000,66.4,68,64.8,66,502187.125,0
+DNA.US,D,20221221,000000,67.2,70.4,64.8,70,718743.975,0
+DNA.US,D,20221222,000000,68.4,68.4,64.8,67.2,511730.35,0
+DNA.US,D,20221223,000000,66.4,66.8,64.8,66.4,330955.425,0
+DNA.US,D,20221227,000000,65.6,68,64,67.2,436015.725,0
+DNA.US,D,20221228,000000,66.8,70.4,64.4,66,407387,0
+DNA.US,D,20221229,000000,66.8,70,64.4,66.8,630712.25,0
+DNA.US,D,20221230,000000,66.4,68,64.8,67.6,361265.975,0
+DNA.US,D,20230103,000000,67.6,71.6,61.6,63.2,449960.05,0
+DNA.US,D,20230104,000000,63.2,64.8,58,63.6,604708.125,0
+DNA.US,D,20230105,000000,62.4,63.2,60,62.8,465682.325,0
+DNA.US,D,20230106,000000,64,64,58,60.8,426171.125,0
+DNA.US,D,20230109,000000,62,64.8,58.4,62.4,590688.575,0
+DNA.US,D,20230110,000000,62,62.8,58.8,61.6,502038.825,0
+DNA.US,D,20230111,000000,62.4,68.4,61.2,68,690476.85,0
+DNA.US,D,20230112,000000,68.4,74.4,65.2,73.6,688959.575,0
+DNA.US,D,20230113,000000,71.2,76,68.4,74.4,458110.5,0
+DNA.US,D,20230117,000000,74,80,70.8,79.6,502062.475,0
+DNA.US,D,20230118,000000,82,82.4,72.4,73.2,608297.45,0
+DNA.US,D,20230119,000000,71.6,72.4,65.6,66.8,483602.525,0
+DNA.US,D,20230120,000000,68.8,68.8,66,66.4,353943.15,0
+DNA.US,D,20230123,000000,66.8,75.2,66.8,73.6,562454.125,0
+DNA.US,D,20230124,000000,76.8,76.8,70.8,72.4,255664.25,0
+DNA.US,D,20230125,000000,70.8,71.6,67.2,70.4,302684,0
+DNA.US,D,20230126,000000,72.4,74.4,68.6,70,411541.95,0
+DNA.US,D,20230127,000000,69.6,79.2,68.8,77.6,515983.475,0
+DNA.US,D,20230130,000000,75.2,78,72.4,72.8,515125.375,0
+DNA.US,D,20230131,000000,74.4,78.6,71.6,78,453938.925,0
+DNA.US,D,20230201,000000,77.6,82,74.4,80,611604.35,0
+DNA.US,D,20230202,000000,83.2,90,82.4,87.6,790935.15,0
+DNA.US,D,20230203,000000,82.4,86.8,80,82.4,526603.275,0
+DNA.US,D,20230206,000000,82.8,82.8,77.2,78.4,418196.25,0
+DNA.US,D,20230207,000000,77.6,80.8,76,80,492008.5,0
+DNA.US,D,20230208,000000,79.2,80,72,73.2,423880.5,0
+DNA.US,D,20230209,000000,75.2,75.6,69.6,70,309453.8,0
+DNA.US,D,20230210,000000,68.4,69.84,66.4,69.2,534687.3,0
+DNA.US,D,20230213,000000,69.4,70.4,66.8,68.8,322021.775,0
+DNA.US,D,20230214,000000,66.8,70.4,64.8,69.2,492475.075,0
+DNA.US,D,20230215,000000,68.4,74,68,72.8,388713.175,0
+DNA.US,D,20230216,000000,70.4,72.8,68.4,70.4,417033.9,0
+DNA.US,D,20230217,000000,70,70.6,65.2,69.6,460848.475,0
+DNA.US,D,20230221,000000,66.8,68.8,63.6,64,551905.175,0
+DNA.US,D,20230222,000000,64.4,67.6,63.2,67.2,520307.275,0
+DNA.US,D,20230223,000000,68.8,69.2,61.6,64.4,611554,0
+DNA.US,D,20230224,000000,61.6,62.6,58.4,58.8,767923.2,0
+DNA.US,D,20230227,000000,60,60,56.4,58.4,519251.025,0
+DNA.US,D,20230228,000000,58.4,60.8,57.2,58.8,522352.95,0
+DNA.US,D,20230301,000000,58,59.2,52.8,56,687922.25,0
+DNA.US,D,20230302,000000,54.4,56,51.6,56,643716.875,0
+DNA.US,D,20230303,000000,55.8,56,53.2,55.6,841690.55,0
+DNA.US,D,20230306,000000,54,56,53.2,54.4,556771.575,0
+DNA.US,D,20230307,000000,54.8,55.6,51.6,52,710322.075,0
+DNA.US,D,20230308,000000,52.4,54,48.8,52.8,630060.15,0
+DNA.US,D,20230309,000000,52.8,53.6,50,50,471817.95,0
+DNA.US,D,20230310,000000,50.4,52.8,47.6,49.6,578509.8,0
+DNA.US,D,20230313,000000,49.2,56,47.6,54,854219.45,0
+DNA.US,D,20230314,000000,56.4,56.4,51.6,54,512322.25,0
+DNA.US,D,20230315,000000,52,54,50.8,53.2,510038.075,0
+DNA.US,D,20230316,000000,52.4,54.8,50.4,52.8,425674.775,0
+DNA.US,D,20230317,000000,52,52.8,49.2,51.2,598565.1,0
+DNA.US,D,20230320,000000,51.2,52.4,48.4,49.6,515875.05,0
+DNA.US,D,20230321,000000,50.4,55.2,49.6,54,427852.8,0
+DNA.US,D,20230322,000000,54.4,54.4,48.8,48.8,560151.525,0
+DNA.US,D,20230323,000000,50.4,53.2,47.6,49.2,412527.375,0
+DNA.US,D,20230324,000000,48.4,52,48,50.8,346949.975,0
+DNA.US,D,20230327,000000,51.2,52,48,49.2,336587.625,0
+DNA.US,D,20230328,000000,49,50.4,46.6,48,279109.825,0
+DNA.US,D,20230329,000000,48.8,51.2,48,50.8,394029,0
+DNA.US,D,20230330,000000,51.6,52,48.8,49.2,312660.6,0
+DNA.US,D,20230331,000000,49.6,55.2,48.4,53.2,479164.175,0
+DNA.US,D,20230403,000000,52.8,53.6,50,50.8,357098.925,0
+DNA.US,D,20230404,000000,51.6,52,49.2,50,275039.325,0
+DNA.US,D,20230405,000000,50.4,50.4,47.6,49.2,405111.325,0
+DNA.US,D,20230406,000000,48.4,56,48.2,54,521288.625,0
+DNA.US,D,20230410,000000,53.6,54.4,52,54,261808.9,0
+DNA.US,D,20230411,000000,53.6,56.4,52.4,53.6,300357.125,0
+DNA.US,D,20230412,000000,55.2,56,50.8,51.2,549442.675,0
+DNA.US,D,20230413,000000,52,54,51.2,52.8,445878,0
+DNA.US,D,20230414,000000,53.2,54.4,51.2,52,330327.65,0
+DNA.US,D,20230417,000000,52.4,52.8,48.4,48.8,558561.65,0
+DNA.US,D,20230418,000000,50,50.4,48.8,50,456366.575,0
+DNA.US,D,20230419,000000,50,54.6,49.2,52.8,520080.35,0
+DNA.US,D,20230420,000000,52,53.2,50,50.8,302403.925,0
+DNA.US,D,20230421,000000,50.8,53,50.8,52.4,295723.1,0
+DNA.US,D,20230424,000000,52.4,53.2,50.4,50.8,504379.9,0
+DNA.US,D,20230425,000000,50,50.4,48,48.4,612307.175,0
+DNA.US,D,20230426,000000,49.2,49.6,46.8,47.6,498606.775,0
+DNA.US,D,20230427,000000,48,48.8,46.4,47.2,374793.525,0
+DNA.US,D,20230428,000000,47.6,49.6,46.4,48.8,312276.975,0
+DNA.US,D,20230501,000000,48.8,48.8,46.4,47.2,335980.475,0
+DNA.US,D,20230502,000000,47.6,48.4,45.2,45.6,506679.625,0
+DNA.US,D,20230503,000000,46.4,48.8,44.8,46,502517.4,0
+DNA.US,D,20230504,000000,46,48.8,46,48.8,313240.325,0
+DNA.US,D,20230505,000000,48.8,52.8,48.8,50.8,339563.2,0
+DNA.US,D,20230508,000000,51.6,55.6,50.8,54.8,455786.875,0
+DNA.US,D,20230509,000000,54.4,55.6,52.8,54.8,458580.325,0
+DNA.US,D,20230510,000000,55.6,57.2,50.8,54,687109.55,0
+DNA.US,D,20230511,000000,50,55.2,50,53.2,830527.325,0
+DNA.US,D,20230512,000000,53.2,53.2,48.4,49.2,356184,0
+DNA.US,D,20230515,000000,49.6,53.2,48.568,52.8,390784.475,0
+DNA.US,D,20230516,000000,52,52.4,49.6,50,281590.975,0
+DNA.US,D,20230517,000000,49.6,52,48,50.8,376183,0
+DNA.US,D,20230518,000000,51.2,53.6,50.4,52.8,425287.525,0
+DNA.US,D,20230519,000000,53.2,54,50.8,51.2,300995.1,0
+DNA.US,D,20230522,000000,52.8,63.2,52,60.4,1177695.025,0
+DNA.US,D,20230523,000000,61.6,68.8,60,60.8,1408287.25,0
+DNA.US,D,20230524,000000,60.384,65.2,58.8,64.8,675233.425,0
+DNA.US,D,20230525,000000,67.2,67.2,59.2,61.2,505182.375,0
+DNA.US,D,20230526,000000,62,66,60,60.8,618190.975,0
+DNA.US,D,20230530,000000,62,71.6,62,69.2,822060.925,0
+DNA.US,D,20230531,000000,68,69.2,62,63.2,625783.375,0
+DNA.US,D,20230601,000000,63.6,69.6,62.8,67.2,574110.05,0
+DNA.US,D,20230602,000000,65.2,67.6,60.4,64.8,817132.575,0
+DNA.US,D,20230605,000000,64.4,68,62.4,66,497614.45,0
+DNA.US,D,20230606,000000,65.6,74.2,64.6,73.2,723350.1,0
+DNA.US,D,20230607,000000,75.2,76,69.4,71.2,620599.9,0
+DNA.US,D,20230608,000000,70.8,72.4,67.2,70.4,442446.275,0
+DNA.US,D,20230609,000000,71.6,75.2,70,74,705259.2,0
+DNA.US,D,20230612,000000,73.6,81.2,73,78,934362.375,0
+DNA.US,D,20230613,000000,80,80.2,74.4,77.6,720823.825,0
+DNA.US,D,20230614,000000,77.6,81.94,74.4,76.4,721693.325,0
+DNA.US,D,20230615,000000,75.2,79.2,74.4,78,523394.475,0
+DNA.US,D,20230616,000000,78.4,79.2,75.2,76,693462.925,0
+DNA.US,D,20230620,000000,74.8,77.4,73.2,75.6,408676.25,0
+DNA.US,D,20230621,000000,75.2,75.2,70,70.8,778814.175,0
+DNA.US,D,20230622,000000,69.2,70.8,66,68,609141.85,0
+DNA.US,D,20230623,000000,65.2,68.4,64.8,68,1324950.475,0
+DNA.US,D,20230626,000000,67.6,69.6,63.2,63.6,461850.25,0
+DNA.US,D,20230627,000000,64,66,61.8,64,464885.275,0
+DNA.US,D,20230628,000000,64,73.4,63.212,72.8,552779.4,0
+DNA.US,D,20230629,000000,74,75.2,70.8,72.4,391886.125,0
+DNA.US,D,20230630,000000,72.4,76.8,72.4,74.4,297543.975,0
+DNA.US,D,20230703,000000,75.6,76.6,70.2,71.2,235338.375,0
+DNA.US,D,20230705,000000,71,75.2,70.056,74,302848.025,0
+DNA.US,D,20230706,000000,72,72.8,66.8,68.8,367252.475,0
+DNA.US,D,20230707,000000,68.4,71,68.4,70.8,233539.375,0
+DNA.US,D,20230710,000000,70.4,79.2,70,79.2,586743.975,0
+DNA.US,D,20230711,000000,81.6,81.6,77.6,80.4,900498.275,0
+DNA.US,D,20230712,000000,84,88,80,84.8,1146121.575,0
+DNA.US,D,20230713,000000,87.2,92,85.2,86.4,991478.225,0
+DNA.US,D,20230714,000000,87.4,89.8,80.8,81.6,620706.3,0
+DNA.US,D,20230717,000000,82,88,81,87.2,470755.875,0
+DNA.US,D,20230718,000000,88.2,94.8,87.2,94,626077.125,0
+DNA.US,D,20230719,000000,98,101.8,94,101.6,873082.3,0
+DNA.US,D,20230720,000000,98.8,99.2,88.4,91.2,645163.4,0
+DNA.US,D,20230721,000000,94,96.8,88.8,95.2,464721.075,0
+DNA.US,D,20230724,000000,96,96,90.38,91.2,382201.975,0
+DNA.US,D,20230725,000000,91.6,95.8,91.4,93.2,334841.05,0
+DNA.US,D,20230726,000000,92.4,98.4,91.2,98,482100.35,0
+DNA.US,D,20230727,000000,100,101.6,89.2,89.6,586908.375,0
+DNA.US,D,20230728,000000,92.4,97.8,91.2,97.6,520220.075,0
+DNA.US,D,20230731,000000,98,100.8,95.8,100.4,494407.225,0
+DNA.US,D,20230801,000000,98,98,92.8,93.6,462940.85,0
+DNA.US,D,20230802,000000,90,90.8,80,81.6,775207.475,0
+DNA.US,D,20230803,000000,82.8,83.2,80,81.6,357541.25,0
+DNA.US,D,20230804,000000,82,83.872,77.6,81.6,559538.275,0
+DNA.US,D,20230807,000000,86.4,87.2,80.4,83.2,585042.2,0
+DNA.US,D,20230808,000000,79.2,83.8,77.4,83.2,422330.125,0
+DNA.US,D,20230809,000000,82.8,87.2,79.2,80.4,486650.825,0
+DNA.US,D,20230810,000000,76.8,76.8,68,70,1190520.725,0
+DNA.US,D,20230811,000000,70,77.2,69.6,74.8,483178.15,0
+DNA.US,D,20230814,000000,74,74,70.8,71.6,438684.5,0
+DNA.US,D,20230815,000000,70.8,74.4,70,70.8,466872.525,0
+DNA.US,D,20230816,000000,70.8,70.8,65.2,65.2,543746.75,0
+DNA.US,D,20230817,000000,66.4,67.6,63.2,64.4,429158.1,0
+DNA.US,D,20230818,000000,62.8,69.2,62,64.8,698800.025,0
+DNA.US,D,20230821,000000,65.6,68,64,66.4,303629.625,0
+DNA.US,D,20230822,000000,68.6,70,64.8,66.4,292929.775,0
+DNA.US,D,20230823,000000,67.6,72,66.4,71.6,329095.125,0
+DNA.US,D,20230824,000000,72.8,73.6,66.4,66.4,384330.05,0
+DNA.US,D,20230825,000000,67.2,69.6,64.8,67.2,440139.8,0
+DNA.US,D,20230828,000000,70.8,72,68.8,71.6,390220.075,0
+DNA.US,D,20230829,000000,78.4,90,76,88.8,1599833.25,0
+DNA.US,D,20230830,000000,88,91.2,84.8,90,710240,0
+DNA.US,D,20230831,000000,90.4,94,89.2,93.6,750435.575,0
+DNA.US,D,20230901,000000,94,98.6,89.2,90,724420.375,0
+DNA.US,D,20230905,000000,89,90.4,87.2,90,516502.85,0
+DNA.US,D,20230906,000000,89.2,90.4,87.2,89.6,458209.5,0
+DNA.US,D,20230907,000000,87.2,87.6,83.2,84.4,545244.775,0
+DNA.US,D,20230908,000000,83.8,86.4,81.2,83.2,453649.6,0
+DNA.US,D,20230911,000000,83.6,85.2,80.8,83.6,415879.575,0
+DNA.US,D,20230912,000000,83.2,86.8,81.6,82.8,306670.125,0
+DNA.US,D,20230913,000000,81.4,82.8,80.8,80.8,265337.8,0
+DNA.US,D,20230914,000000,81.2,83.2,78,78.4,499290.7,0
+DNA.US,D,20230915,000000,76.8,79.192,76,77.2,745163.675,0
+DNA.US,D,20230918,000000,76.8,76.8,72.4,74,320214.275,0
+DNA.US,D,20230919,000000,73.2,74.34,71.2,72.8,473390.475,0
+DNA.US,D,20230920,000000,73.6,75.6,72,73.2,449205.05,0
+DNA.US,D,20230921,000000,71.6,72,69.6,70,503749.15,0
+DNA.US,D,20230922,000000,70.8,72.4,69.6,70.8,372448.65,0
+DNA.US,D,20230925,000000,70.8,71.4,68.4,69.2,293978.65,0
+DNA.US,D,20230926,000000,68.6,72.4,68.4,69.2,288449.7,0
+DNA.US,D,20230927,000000,77.6,82.8,70,71.2,1067512.875,0
+DNA.US,D,20230928,000000,71.6,72.4,68,68.8,477842.875,0
+DNA.US,D,20230929,000000,71.2,74.8,71.2,72.4,533512.7,0
+DNA.US,D,20231002,000000,72,72.672,68.4,68.4,495932.275,0
+DNA.US,D,20231003,000000,68,69.8,63.2,64,626262.25,0
+DNA.US,D,20231004,000000,64.8,66.672,62,65.6,511986.15,0
+DNA.US,D,20231005,000000,66.2,69.8,64.4,69.2,482686.325,0
+DNA.US,D,20231006,000000,67.4,70.8,66.8,68.8,351131.475,0
+DNA.US,D,20231009,000000,66.8,70.4,66,69.6,314924.3,0
+DNA.US,D,20231010,000000,69.2,72.8,69.2,71.6,349651.35,0
+DNA.US,D,20231011,000000,72.4,73.8,68.4,70,414803.55,0
+DNA.US,D,20231012,000000,70.4,70.4,64,64.8,493014.425,0
+DNA.US,D,20231013,000000,65.6,66.8,63.2,66.4,311381.575,0
+DNA.US,D,20231016,000000,64.8,68,64,67.2,300017.775,0
+DNA.US,D,20231017,000000,65.6,70.8,65.6,69.6,369154.7,0
+DNA.US,D,20231018,000000,69.2,69.6,66,66,371586.45,0
+DNA.US,D,20231019,000000,66,66.4,62,62.4,542381.625,0
+DNA.US,D,20231020,000000,62.4,64.8,60.4,62.8,487908.75,0
+DNA.US,D,20231023,000000,61.6,62.2,59.2,59.6,374067.625,0
+DNA.US,D,20231024,000000,60.2,64.8,60,62.8,399893.5,0
+DNA.US,D,20231025,000000,61.6,61.6,56.4,57.6,443981.25,0
+DNA.US,D,20231026,000000,58.4,60,57.2,58.4,322028.025,0
+DNA.US,D,20231027,000000,58.8,58.8,54,54,356626.4,0
+DNA.US,D,20231030,000000,54.8,56,52,53.2,595598.05,0
+DNA.US,D,20231031,000000,53.2,55.2,52.8,54.8,264529.925,0
+DNA.US,D,20231101,000000,54.8,55.2,52.4,54.4,299377.775,0
+DNA.US,D,20231102,000000,56.4,63.2,55.6,61.6,675348.725,0
+DNA.US,D,20231103,000000,63.2,68,62.8,65.6,643626.3,0
+DNA.US,D,20231106,000000,66.4,66.8,59.6,60.8,530389.425,0
+DNA.US,D,20231107,000000,60,65.2,60,61.6,493605.725,0
+DNA.US,D,20231108,000000,62.4,63.2,59.2,59.6,626702.85,0
+DNA.US,D,20231109,000000,55.6,56,50.4,50.4,908780.6,0
+DNA.US,D,20231110,000000,51.2,51.6,50,51.2,503551.65,0
+DNA.US,D,20231113,000000,54,54.4,48.864,51.2,652422.45,0
+DNA.US,D,20231114,000000,54,58,54,57.6,805872.275,0
+DNA.US,D,20231115,000000,58,63.6,57.6,62.4,659659.6,0
+DNA.US,D,20231116,000000,60.8,60.8,56,58.4,355866.55,0
+DNA.US,D,20231117,000000,59.2,60.8,57.2,60.8,307745.3,0
+DNA.US,D,20231120,000000,60.4,63.2,59.2,61.2,372215.025,0
+DNA.US,D,20231121,000000,60.4,60.8,56.8,57.2,285244.95,0
+DNA.US,D,20231122,000000,57.8,59.2,54.4,55.2,288788.625,0
+DNA.US,D,20231124,000000,55.6,58.4,54.8,58.4,150953.925,0
+DNA.US,D,20231127,000000,57.6,58.4,55.2,55.6,342905.025,0
+DNA.US,D,20231128,000000,54.8,58.4,54,57.6,458527.225,0
+DNA.US,D,20231129,000000,58.4,62,55.6,55.6,520462.75,0
+DNA.US,D,20231130,000000,56.8,56.8,51.6,51.6,690222.45,0
+DNA.US,D,20231201,000000,51.6,57.2,51.2,57.2,660309.525,0
+DNA.US,D,20231204,000000,55.2,57.6,54,56,571560.35,0
+DNA.US,D,20231205,000000,55.2,55.6,51.256,52,605236.3,0
+DNA.US,D,20231206,000000,54,54.4,51.2,52,468351.85,0
+DNA.US,D,20231207,000000,52.4,53.6,51.2,53.2,313474.15,0
+DNA.US,D,20231208,000000,52,54.8,51.2,54.4,447819.575,0
+DNA.US,D,20231211,000000,54,55.2,52.8,54.4,330143.6,0
+DNA.US,D,20231212,000000,53.2,54.8,52,53.2,270937.025,0
+DNA.US,D,20231213,000000,53.2,58,51.2,57.6,764106.25,0
+DNA.US,D,20231214,000000,59.2,69.2,59,64.4,1299153,0
+DNA.US,D,20231215,000000,66.4,67.6,62.4,64.4,755503.75,0
+DNA.US,D,20231218,000000,64.4,64.8,62,63.2,405327.9,0
+DNA.US,D,20231219,000000,64.8,72.4,64.4,71.6,805730.425,0
+DNA.US,D,20231220,000000,72,75.2,67.6,68,786112.6,0
+DNA.US,D,20231221,000000,70.4,71.6,67.6,70.4,522264.75,0
+DNA.US,D,20231222,000000,71.2,73.2,69.2,70,318034.4,0
+DNA.US,D,20231226,000000,70.4,73.2,69.6,71.6,316531.05,0
+DNA.US,D,20231227,000000,73.2,74,70,70.8,350018.8,0
+DNA.US,D,20231228,000000,69.2,71.6,68.4,70.8,425703.5,0
+DNA.US,D,20231229,000000,70.8,72,66,67.6,457516.875,0
+DNA.US,D,20240102,000000,66.4,68.8,64.8,66.8,455174.2,0
+DNA.US,D,20240103,000000,66,66,60.4,61.6,696365.45,0
+DNA.US,D,20240104,000000,62,63.6,60,62.4,480758.75,0
+DNA.US,D,20240105,000000,61.2,63.6,59.6,61.2,514005.6,0
+DNA.US,D,20240108,000000,61.2,63.6,60.4,62.4,458507.025,0
+DNA.US,D,20240109,000000,61.6,62.8,59.6,60.4,485887.975,0
+DNA.US,D,20240110,000000,61.2,61.2,55.4,56.4,757721.125,0
+DNA.US,D,20240111,000000,55.8,56,52.2,53.6,710561.925,0
+DNA.US,D,20240112,000000,54.4,56,52,52,594467.325,0
+DNA.US,D,20240116,000000,52.4,52.4,48.4,48.8,777028.825,0
+DNA.US,D,20240117,000000,48.4,48.4,44.8,46,819779.575,0
+DNA.US,D,20240118,000000,48,49.2,46,47.2,652768.7,0
+DNA.US,D,20240119,000000,48.8,49.6,46,48.4,512820.975,0
+DNA.US,D,20240122,000000,48.8,54,48.8,49.2,550939.025,0
+DNA.US,D,20240123,000000,50.4,52,48.4,50.8,455368.4,0
+DNA.US,D,20240124,000000,52,52.4,49.6,49.6,451276.125,0
+DNA.US,D,20240125,000000,50,50.96,48.8,50.4,476949.65,0
+DNA.US,D,20240126,000000,50.4,53.2,50,51.6,374196.9,0
+DNA.US,D,20240129,000000,52,54.8,50.4,54,500003.3,0
+DNA.US,D,20240130,000000,54,54.4,50.8,50.8,490366.5,0
+DNA.US,D,20240131,000000,50.4,52.8,48.4,48.4,696017.725,0
+DNA.US,D,20240201,000000,49.6,50.8,47.2,50.8,411854.575,0
+DNA.US,D,20240202,000000,49.2,51.2,46.8,50.8,676974.15,0
+DNA.US,D,20240205,000000,50,50.4,48,48.8,383846.225,0
+DNA.US,D,20240206,000000,48.8,52,48.4,51.6,401360.6,0
+DNA.US,D,20240207,000000,51.2,51.6,48.8,49.6,271577.175,0
+DNA.US,D,20240208,000000,49.2,53.2,49.2,52,496480.25,0
+DNA.US,D,20240209,000000,52.8,56.8,52,56.4,685843.15,0
+DNA.US,D,20240212,000000,56,61.2,55.8,60.4,603798.875,0
+DNA.US,D,20240213,000000,56,57.6,53.6,54,683057.75,0
+DNA.US,D,20240214,000000,55.2,60,54.4,59.6,620085.325,0
+DNA.US,D,20240215,000000,60.8,63.6,60.064,62,669275.425,0
+DNA.US,D,20240216,000000,60.4,60.4,57.6,58.8,586163.175,0
+DNA.US,D,20240220,000000,57.2,59.184,54.4,54.8,491102.075,0
+DNA.US,D,20240221,000000,54,54.8,51.6,51.6,400193.5,0
+DNA.US,D,20240222,000000,53.6,55.2,51.6,52.8,453526.525,0
+DNA.US,D,20240223,000000,53.2,54,52,52.8,239680.55,0
+DNA.US,D,20240226,000000,52.8,56.8,52.4,56,468365.425,0
+DNA.US,D,20240227,000000,56,62,56,61.2,591408.975,0
+DNA.US,D,20240228,000000,60,62.8,58.8,60.8,538544.575,0
+DNA.US,D,20240229,000000,61.6,64.4,57.6,60.8,892085.125,0
+DNA.US,D,20240301,000000,51.2,56,48.8,51.6,1510432.225,0
+DNA.US,D,20240304,000000,52.8,52.8,50,50.4,812439,0
+DNA.US,D,20240305,000000,49.2,50.4,45.2,46,1260468.3,0
+DNA.US,D,20240306,000000,48,49.6,47.6,48.8,449259.025,0
+DNA.US,D,20240307,000000,48.8,49.6,47.2,48,445717.775,0
+DNA.US,D,20240308,000000,48.6,51.2,47.2,48.8,529682.2,0
+DNA.US,D,20240311,000000,48.4,50.4,47.6,48.8,459849.8,0
+DNA.US,D,20240312,000000,48.8,48.8,46.8,46.8,537330.1,0
+DNA.US,D,20240313,000000,47.2,49.2,46.4,46.8,391088.15,0
+DNA.US,D,20240314,000000,46.8,46.8,42,42.4,1030770.525,0
+DNA.US,D,20240315,000000,42.8,44.4,42.4,43.2,1045201.4,0
+DNA.US,D,20240318,000000,42.8,44.4,41.2,43.6,528617.5,0
+DNA.US,D,20240319,000000,43.2,44.4,42.8,43.6,405795.95,0
+DNA.US,D,20240320,000000,42.8,46.8,42.4,46,385321.2,0
+DNA.US,D,20240321,000000,46.8,47.6,44.4,45.6,326259.95,0
+DNA.US,D,20240322,000000,44.8,45.2,42.8,42.8,332023.7,0
+DNA.US,D,20240325,000000,42.8,44,42.4,43.6,282149.95,0
+DNA.US,D,20240326,000000,43.6,44.8,42.8,42.8,282765.15,0
+DNA.US,D,20240327,000000,42.8,45.2,42.4,44,413729.725,0
+DNA.US,D,20240328,000000,44.4,48,44,46.4,653326.3,0
+DNA.US,D,20240401,000000,47.2,47.6,43.2,44.8,446697.2,0
+DNA.US,D,20240402,000000,44,44.4,41.2,42,677890.975,0
+DNA.US,D,20240403,000000,42,44.8,41.2,43.6,425205.5,0
+DNA.US,D,20240404,000000,44,45.2,42.8,42.8,381298.975,0
+DNA.US,D,20240405,000000,42.4,44,42,43.2,402826.125,0
+DNA.US,D,20240408,000000,42.8,44.8,42.8,44.4,364545.9,0
+DNA.US,D,20240409,000000,44.4,47.6,44.4,46.4,509449.65,0
+DNA.US,D,20240410,000000,44,45.6,43.6,44.8,392259.225,0
+DNA.US,D,20240411,000000,44.8,46,39.712,42,1273529.65,0
+DNA.US,D,20240412,000000,42.4,42.8,40.4,40.4,354207.925,0
+DNA.US,D,20240415,000000,41.2,41.2,37,38,1101761.125,0
+DNA.US,D,20240416,000000,37.6,38.392,36.132,36.54,752664.4,0
+DNA.US,D,20240417,000000,36.708,37.92,34,34.864,1094036.825,0
+DNA.US,D,20240418,000000,34.64,38.164,34.08,36.984,981898.975,0
+DNA.US,D,20240419,000000,36.54,37.548,34.04,34.3596,971714.7,0
+DNA.US,D,20240422,000000,34.028,34.86,32.4,33.712,1299931.55,0
+DNA.US,D,20240423,000000,33.4,37.312,33.4,34.82,1390598.55,0
+DNA.US,D,20240424,000000,35.6,35.8,32.672,33.832,1137917.6,0
+DNA.US,D,20240425,000000,32.84,32.84,29.612,31.108,1819758.675,0
+DNA.US,D,20240426,000000,31.128,34.8,30.204,34.404,1780563.35,0
+DNA.US,D,20240429,000000,34.404,45.2,34.4,39.592,1889370.975,0
+DNA.US,D,20240430,000000,39.2,40.4,35.64,35.644,1655152.825,0
+DNA.US,D,20240501,000000,35.384,36.768,31.628,33.684,2154551.725,0
+DNA.US,D,20240502,000000,35.124,36.4,32.8,34.444,1243878.075,0
+DNA.US,D,20240503,000000,36.36,40,35.596,38.2,1363907.775,0
+DNA.US,D,20240506,000000,39.14,41.2,38.44,39.524,768830.95,0
+DNA.US,D,20240507,000000,40,40.4,37.2,37.36,1211919.55,0
+DNA.US,D,20240508,000000,36.888,38.084,35.2,35.736,1124310.8,0
+DNA.US,D,20240509,000000,36.396,38.536,35.32,36.8,1514100.65,0
+DNA.US,D,20240510,000000,31.88,33.104,28.808,30.436,3112023.175,0
+DNA.US,D,20240513,000000,30.96,35.2,30.436,33.628,1764856.725,0
+DNA.US,D,20240514,000000,33.124,38.58,32.708,34.512,1810280.25,0
+DNA.US,D,20240515,000000,35.92,37.264,31.2,33.564,1660237.075,0
+DNA.US,D,20240516,000000,32.9,34.34,32.156,33.56,806469,0
+DNA.US,D,20240517,000000,33.6,34.776,31.56,32.224,785639.625,0
+DNA.US,D,20240520,000000,33.2,33.2,30.088,30.644,1048709.275,0
+DNA.US,D,20240521,000000,30.964,30.964,28.84,29.252,1227500.1,0
+DNA.US,D,20240522,000000,29.596,29.6,27.6,28.04,1185791.9,0
+DNA.US,D,20240523,000000,28.796,28.796,26.044,26.26,2143862.475,0
+DNA.US,D,20240524,000000,26.26,27.156,25.264,26.444,1115098.7,0
+DNA.US,D,20240528,000000,26.964,27.16,24.556,24.996,1736957.4,0
+DNA.US,D,20240529,000000,24.564,24.852,22.092,22.428,1447344.825,0
+DNA.US,D,20240530,000000,23.2,23.288,22.24,22.372,756015.1,0
+DNA.US,D,20240531,000000,22.372,22.652,20.2,21.14,1809333.7,0
+DNA.US,D,20240603,000000,21.4,23.24,20.852,21.664,1242295.525,0
+DNA.US,D,20240604,000000,21.852,21.992,20.88,21.16,928578.875,0
+DNA.US,D,20240605,000000,21,21.196,19.696,20.836,1109470.175,0
+DNA.US,D,20240606,000000,20.88,22.02,20.08,22,636312.825,0
+DNA.US,D,20240607,000000,21.268,21.396,20.34,20.564,562202.15,0
+DNA.US,D,20240610,000000,20.8,20.928,19.924,20.44,548524.8,0
+DNA.US,D,20240611,000000,20.2,20.9,19.684,20.652,662137.925,0
+DNA.US,D,20240612,000000,21.536,22.596,20,20.304,990280.85,0
+DNA.US,D,20240613,000000,20.7,20.796,18.26,18.48,899759.3,0
+DNA.US,D,20240614,000000,18.48,18.8,16.902,17.988,1030924.3,0
+DNA.US,D,20240617,000000,18,18.552,17.004,17.152,1485059.625,0
+DNA.US,D,20240618,000000,16.8,17.32,16.532,16.84,713952.7,0
+DNA.US,D,20240620,000000,16.64,16.964,16.2,16.348,765749.25,0
+DNA.US,D,20240621,000000,16.36,18.4,16.028,16.976,1689212.525,0
+DNA.US,D,20240624,000000,16.4,17.46,14,14.648,3950603.3,0
+DNA.US,D,20240625,000000,14.352,14.4,12.056,12.804,4054189.65,0
+DNA.US,D,20240626,000000,12,12.16,11.256,11.356,3403998.3,0
+DNA.US,D,20240627,000000,10.832,12.9,10.568,12.368,3147233.625,0
+DNA.US,D,20240628,000000,12.24,14.412,12.24,13.372,5622638.925,0
+DNA.US,D,20240701,000000,13.6,14.392,11.768,12.928,1671665.725,0
+DNA.US,D,20240702,000000,12.8,13.96,12.568,13.86,1726271.05,0
+DNA.US,D,20240703,000000,13.776,15.416,13.6,15.02,1097355.7,0
+DNA.US,D,20240705,000000,14.92,15.072,13,13.34,1208293.125,0
+DNA.US,D,20240708,000000,13.34,14.192,13.02,13.62,1078484.175,0
+DNA.US,D,20240709,000000,13.6,13.776,12.344,12.344,877206.9,0
+DNA.US,D,20240710,000000,12.46,13.42,12,13.004,1480245.325,0
+DNA.US,D,20240711,000000,13.6,13.992,12.8,12.808,1303397.475,0
+DNA.US,D,20240712,000000,12.8,12.98,11.516,11.524,1531784.45,0
+DNA.US,D,20240715,000000,11.924,12.072,11.2,11.604,1395583.975,0
+DNA.US,D,20240716,000000,11.96,14.728,11.608,14,2626035.725,0
+DNA.US,D,20240717,000000,14.4,14.772,12,13.292,1712994.775,0
+DNA.US,D,20240718,000000,13.2,13.556,12,12.124,863157.425,0
+DNA.US,D,20240719,000000,12,12.232,11.2,11.2,958213.425,0
+DNA.US,D,20240722,000000,11.72,11.884,10.996,11.444,710173.825,0
+DNA.US,D,20240723,000000,11.348,12.288,11.2,12.048,706328.525,0
+DNA.US,D,20240724,000000,11.876,13.4,11.76,12.12,904505.15,0
+DNA.US,D,20240725,000000,11.62,13.796,11.6,13.464,1241232.575,0
+DNA.US,D,20240726,000000,13.372,15.156,13.272,14.808,1099023.55,0
+DNA.US,D,20240729,000000,15.2,15.552,14.14,14.572,841002.325,0
+DNA.US,D,20240730,000000,14.816,15,13.72,14.616,439285.45,0
+DNA.US,D,20240731,000000,14.616,15.92,14.436,15.2,815644.625,0
+DNA.US,D,20240801,000000,15.144,16.392,14.072,14.8,1295295.35,0
+DNA.US,D,20240802,000000,13.6,13.664,11.156,12.584,2451101.4,0
+DNA.US,D,20240805,000000,10.76,12.46,10.22,12.152,1379481.825,0
+DNA.US,D,20240806,000000,12,12.592,11.24,11.504,1019101.95,0
+DNA.US,D,20240807,000000,11.58,12.18,10.976,10.976,1224554,0
+DNA.US,D,20240808,000000,11.92,12.396,11.36,11.432,771121.575,0
+DNA.US,D,20240809,000000,12.4,13.044,10.62,10.808,1179268.6,0
+DNA.US,D,20240812,000000,10.66,11.4,10,10.48,598962.875,0
+DNA.US,D,20240813,000000,10.42,11.4,10.4,11.236,670088.425,0
+DNA.US,D,20240814,000000,11.168,11.2,8.88,9.68,1480834.15,0
+DNA.US,D,20240815,000000,9.4,10.28,9.3204,10.184,1271152.375,0
+DNA.US,D,20240816,000000,9.9,9.96,8.4,8.86,1851497.2,0
+DNA.US,D,20240819,000000,9.22,9.4,8.448,9.36,1312382.85,0
+DNA.US,D,20240820,000000,9.32,9.32,7.29,7.71,3828865,0
+DNA.US,D,20240821,000000,7.7,9.33,7.505,9.31,3441818,0
+DNA.US,D,20240822,000000,9.15,9.2,8.08,8.3,2724922,0
+DNA.US,D,20240823,000000,8.4008,8.78,8.045,8.15,1379018,0
+DNA.US,D,20240826,000000,8.19,8.19,7.78,7.88,1793516,0
+DNA.US,D,20240827,000000,7.77,7.9599,7.26,7.53,2732049,0
+DNA.US,D,20240828,000000,7.45,7.65,7.05,7.08,1511358,0
+DNA.US,D,20240829,000000,7.19,7.5,7.03,7.09,760252,0
+DNA.US,D,20240830,000000,7.24,7.26,6.64,6.69,1451808,0
+DNA.US,D,20240903,000000,6.57,6.6819,6.01,6.1,1921411,0
+DNA.US,D,20240904,000000,6,6.5276,6,6.24,1572634,0
+DNA.US,D,20240905,000000,6.24,6.4488,6.08,6.14,1119890,0
+DNA.US,D,20240906,000000,6.06,6.15,5.64,5.65,1958272,0
+DNA.US,D,20240909,000000,5.69,5.72,5.29,5.36,2104556,0
+DNA.US,D,20240910,000000,5.42,5.92,5.26,5.88,1715456,0
+DNA.US,D,20240911,000000,5.85,6.24,5.76,6.24,1396043,0
+DNA.US,D,20240912,000000,6.32,6.325,6.02,6.27,1100530,0
+DNA.US,D,20240913,000000,6.3,6.52,6.2092,6.32,2128584,0
+DNA.US,D,20240916,000000,6.31,6.69,6.035,6.23,1858139,0
+DNA.US,D,20240917,000000,6.37,7.53,6.275,6.81,3314143,0
+DNA.US,D,20240918,000000,6.95,7.8,6.81,7.41,2835307,0
+DNA.US,D,20240919,000000,7.78,8.7093,7.63,8.31,3107910,0
+DNA.US,D,20240920,000000,8.31,8.49,7.735,8.01,3569608,0
+DNA.US,D,20240923,000000,7.93,7.99,7.37,7.83,1698055,0
+DNA.US,D,20240924,000000,7.95,8.4,7.9,8.07,1541425,0
+DNA.US,D,20240925,000000,8.02,8.42,7.74,7.76,1206316,0
+DNA.US,D,20240926,000000,7.97,8.165,7.42,7.7,1191058,0
+DNA.US,D,20240927,000000,7.86,8.2,7.73,8.09,724766,0
+DNA.US,D,20240930,000000,8.05,8.4,7.91,8.15,835591,0
+DNA.US,D,20241001,000000,8.15,8.17,7.4202,7.6,1064568,0
+DNA.US,D,20241002,000000,7.54,7.72,7.36,7.71,628964,0
+DNA.US,D,20241003,000000,7.61,8.15,7.52,8.12,671883,0
+DNA.US,D,20241004,000000,8.28,8.61,8.12,8.33,1134692,0
+DNA.US,D,20241007,000000,8.36,8.48,8.02,8.36,652166,0
+DNA.US,D,20241008,000000,8.23,8.6,8.12,8.34,531971,0
+DNA.US,D,20241009,000000,8.27,8.4999,7.8147,7.91,635742,0
+DNA.US,D,20241010,000000,7.81,7.815,7.0602,7.18,1417226,0
+DNA.US,D,20241011,000000,7.08,7.45,7.0209,7.33,891154,0
+DNA.US,D,20241014,000000,7.31,7.58,7.16,7.28,599853,0
+DNA.US,D,20241015,000000,7.24,7.95,7.14,7.79,848572,0
+DNA.US,D,20241016,000000,7.94,8.28,7.6213,8.27,882914,0
+DNA.US,D,20241017,000000,8.3,8.49,8.03,8.38,713543,0
+DNA.US,D,20241018,000000,8.48,8.96,8.38,8.88,1036817,0
+DNA.US,D,20241021,000000,8.87,9.14,8.6299,8.92,697007,0
+DNA.US,D,20241022,000000,8.85,9.51,8.68,9.38,965624,0
+DNA.US,D,20241023,000000,9.27,9.75,8.82,9.05,1175314,0
+DNA.US,D,20241024,000000,9.25,9.28,7.83,7.94,1639203,0
+DNA.US,D,20241025,000000,7.99,8.32,7.75,8.16,891795,0
+DNA.US,D,20241028,000000,8.3,8.6999,8.11,8.27,577152,0
+DNA.US,D,20241029,000000,8.17,8.25,7.94,8.01,519452,0
+DNA.US,D,20241030,000000,7.96,8.39,7.84,7.84,506069,0
+DNA.US,D,20241031,000000,7.78,7.82,7.5,7.62,630114,0
+DNA.US,D,20241101,000000,7.74,7.98,7.6547,7.75,434518,0
+DNA.US,D,20241104,000000,7.72,7.89,7.43,7.63,687921,0
+DNA.US,D,20241105,000000,7.53,8.03,7.53,7.99,923580,0
+DNA.US,D,20241106,000000,8.2,8.6,7.88,8.31,841858,0
+DNA.US,D,20241107,000000,8.39,8.51,8.14,8.38,594772,0
+DNA.US,D,20241108,000000,8.3,8.56,8.13,8.49,558098,0
+DNA.US,D,20241111,000000,8.67,8.99,8.415,8.76,1193504,0
+DNA.US,D,20241112,000000,8.63,8.78,8.3,8.39,1485789,0
+DNA.US,D,20241113,000000,9.05,10.07,8.28,8.6,3459138,0
+DNA.US,D,20241114,000000,8.905,9.04,7.16,7.31,2464034,0
+DNA.US,D,20241115,000000,7.2,7.21,6.01,6.37,3008390,0
+DNA.US,D,20241118,000000,6.46,6.55,6.0904,6.33,1748782,0
+DNA.US,D,20241119,000000,6.24,6.677188,6.12,6.45,1312373,0
+DNA.US,D,20241120,000000,6.5,6.57,6.21,6.36,1002173,0
+DNA.US,D,20241121,000000,6.45,6.7,6.26,6.59,787712,0
+DNA.US,D,20241122,000000,6.6323,7.35,6.5,7.18,1216657,0
+DNA.US,D,20241125,000000,7.4,8.14,7.355,8.14,1325806,0
+DNA.US,D,20241126,000000,8.02,8.1299,7.68,7.95,845987,0
+DNA.US,D,20241127,000000,8.08,8.35,7.97,8.26,543447,0
+DNA.US,D,20241129,000000,8.38,8.74,8.19,8.7,549027,0
+DNA.US,D,20241202,000000,8.85,9.735,8.69,9.61,1501975,0
+DNA.US,D,20241203,000000,9.59,9.78,9.16,9.73,1361140,0
+DNA.US,D,20241204,000000,9.73,10.48,9.23,10.41,1617658,0
+DNA.US,D,20241205,000000,10.3,10.31,9.35,9.67,1570325,0
+DNA.US,D,20241206,000000,9.89,11.9299,9.8,11.66,2872977,0
+DNA.US,D,20241209,000000,11.84,11.98,10.58,10.7,1676718,0
+DNA.US,D,20241210,000000,10.82,11.475,10.4808,11.03,1102448,0
+DNA.US,D,20241211,000000,11.3,11.68,10.6601,10.7,1337285,0
+DNA.US,D,20241212,000000,10.35,10.74,10.11,10.33,1020057,0
+DNA.US,D,20241213,000000,10.3169,10.48,9.26,9.44,1500700,0
+DNA.US,D,20241216,000000,9.365,10.01,9.12,9.43,1491895,0
+DNA.US,D,20241217,000000,9.34,9.7,9.01,9.61,1362702,0
+DNA.US,D,20241218,000000,9.79,9.92,8.6,8.79,1752611,0
+DNA.US,D,20241219,000000,9.07,9.21,8.47,8.74,1333729,0
+DNA.US,D,20241220,000000,8.46,10.5335,8.4,10.08,3321449,0
+DNA.US,D,20241223,000000,10.1,10.7198,9.035,9.46,1907171,0
+DNA.US,D,20241224,000000,9.47,9.68,9.15,9.37,460165,0
+DNA.US,D,20241226,000000,9.065,10.48,8.92,10.22,1108800,0
+DNA.US,D,20241227,000000,10.22,10.37,9.49,9.66,774443,0
+DNA.US,D,20241230,000000,9.3,9.46,8.69,9.44,1354494,0
+DNA.US,D,20241231,000000,9.54,10.45,9.33,9.82,1277885,0
+DNA.US,D,20250102,000000,10.035,11.25,9.965,10.22,1800086,0
+DNA.US,D,20250103,000000,10.285,11.87,10.03,11.54,1802836,0
+DNA.US,D,20250106,000000,11.7,12.09,11.4,11.65,900712,0
+DNA.US,D,20250107,000000,11.81,12.75,11.2,11.2,1506397,0
+DNA.US,D,20250108,000000,10.7106,11.39,10.59,11.11,1421568,0
+DNA.US,D,20250110,000000,10.805,10.805,9.76,9.78,1288120,0
+DNA.US,D,20250113,000000,9.37,9.37,8.5,8.86,1654337,0
+DNA.US,D,20250114,000000,8.99,9.49,8.44,8.56,1167542,0
+DNA.US,D,20250115,000000,9.15,9.96,9.01,9.3,1265881,0
+DNA.US,D,20250116,000000,9.3,10.33,9.0206,10.2,1016734,0
+DNA.US,D,20250117,000000,10.35,10.93,9.99,10.83,1194622,0
+DNA.US,D,20250121,000000,10.99,12.33,10.97,11.58,1506455,0
+DNA.US,D,20250122,000000,11.68,13.05,11.65,12.9,2004490,0
+DNA.US,D,20250123,000000,12.49,13.205,11.9301,13.18,1411126,0
+DNA.US,D,20250124,000000,13.32,14.24,12.6,12.82,1581110,0
+DNA.US,D,20250127,000000,12.29,12.3483,11.3501,11.82,1132886,0
+DNA.US,D,20250128,000000,12.15,12.615,11.53,12.28,859469,0
+DNA.US,D,20250129,000000,12.28,12.93,11.93,12.25,789755,0
+DNA.US,D,20250130,000000,12.3176,14.4399,12.29,13.91,1550450,0
+DNA.US,D,20250131,000000,14.1173,14.61,12.93,13.36,1616451,0
+DNA.US,D,20250203,000000,12.34,13.11,11.85,12.85,1108226,0
+DNA.US,D,20250204,000000,13.39,14.37,12.96,14.29,1507191,0
+DNA.US,D,20250205,000000,14.47,16.84,13.98,16.36,2989564,0
+DNA.US,D,20250206,000000,16.85,16.85,13.18,13.68,3918551,0
+DNA.US,D,20250207,000000,13.9,14.7999,13.2648,14.25,1727042,0
+DNA.US,D,20250210,000000,14.65,14.68,12.69,13.52,2211330,0
+DNA.US,D,20250211,000000,13.23,14.04,12.18,12.38,1471807,0
+DNA.US,D,20250212,000000,11.97,12.35,11.21,12.32,1769774,0
+DNA.US,D,20250213,000000,12.665,13.6,12.01,13.55,1322081,0
+DNA.US,D,20250214,000000,14,15.33,13.92,14.73,2873205,0
+DNA.US,D,20250218,000000,15.255,15.96,13.66,13.77,2034514,0
+DNA.US,D,20250219,000000,13.6,14.33,12.35,12.68,2825066,0
+DNA.US,D,20250220,000000,12.65,12.65,11.22,11.43,2270648,0
+DNA.US,D,20250221,000000,11.75,12.2563,10.81,10.82,2031038,0
+DNA.US,D,20250224,000000,10.76,11.09,9.74,10.46,2511648,0
+DNA.US,D,20250225,000000,10.34,10.56,9.425,10.29,2878687,0
+DNA.US,D,20250226,000000,8.82,10.23,8.5,9.11,3970629,0
+DNA.US,D,20250227,000000,9.345,9.42,8.525,8.64,2225956,0
+DNA.US,D,20250228,000000,8.2948,8.61,7.9,8.24,2263462,0
+DNA.US,D,20250303,000000,8.425,8.855,7.89,8.01,2171871,0
+DNA.US,D,20250304,000000,7.74,8.538,7.51,8.12,2174223,0
+DNA.US,D,20250305,000000,8.305,8.4,7.95,8.26,1281035,0
+DNA.US,D,20250306,000000,8,8.27,7.755,7.81,1341290,0
+DNA.US,D,20250307,000000,7.78,7.78,7.08,7.54,1422359,0
+DNA.US,D,20250310,000000,7.3695,7.42,6.77,6.95,1345906,0
+DNA.US,D,20250311,000000,6.98,7.08,6.585,6.94,1337103,0
+DNA.US,D,20250312,000000,7.23,7.34,6.615,6.65,1488582,0
+DNA.US,D,20250313,000000,6.76,6.9,6.33,6.46,1261706,0
+DNA.US,D,20250314,000000,6.7269,7.3,6.6326,6.97,1442446,0
+DNA.US,D,20250317,000000,7.0815,8.02,7,7.77,1357194,0
+DNA.US,D,20250318,000000,7.885,7.9,7.22,7.28,955938,0
+DNA.US,D,20250319,000000,7.295,7.74,7.25,7.48,895046,0
+DNA.US,D,20250320,000000,7.36,7.41,7.03,7.17,772455,0
+DNA.US,D,20250321,000000,7,7.37,6.89,7.27,1872703,0
+DNA.US,D,20250324,000000,7.55,7.7499,7.365,7.7,944652,0
+DNA.US,D,20250325,000000,7.715,7.7704,7.1,7.12,1031878,0
+DNA.US,D,20250326,000000,7.13,7.13,6.585,6.65,1312737,0
+DNA.US,D,20250327,000000,6.65,6.81,6.49,6.59,985917,0
+DNA.US,D,20250328,000000,6.52,6.58,6.105,6.12,1499116,0
+DNA.US,D,20250331,000000,5.75,5.88,5.52,5.7,1309018,0
+DNA.US,D,20250401,000000,5.6627,5.88,5.48,5.66,1397972,0
+DNA.US,D,20250402,000000,5.49,6.195,5.35,5.96,1443994,0
+DNA.US,D,20250403,000000,5.5323,5.75,5.44,5.7,1451357,0
+DNA.US,D,20250404,000000,5.48,5.5913,5,5.57,1859323,0
+DNA.US,D,20250407,000000,5.148,6.57,5.05,6.41,2209897,0
+DNA.US,D,20250408,000000,6.8096,6.8439,5.57,5.76,1831462,0
+DNA.US,D,20250409,000000,5.72,6.85,5.72,6.78,1874300,0
+DNA.US,D,20250410,000000,6.525,7.48,6.38,7.3,2234684,0
+DNA.US,D,20250411,000000,7.495,8.4,7.25,8.12,3133465,0
+DNA.US,D,20250414,000000,8.41,8.69,8.0029,8.36,1661383,0
+DNA.US,D,20250415,000000,8.36,8.41,7.93,8.25,1068881,0
+DNA.US,D,20250416,000000,8.1,8.5819,7.9701,8.09,932523,0
+DNA.US,D,20250417,000000,8.0961,8.0961,7.28,7.85,1143657,0
+DNA.US,D,20250421,000000,7.6473,7.6473,7.125,7.34,1246517,0
+DNA.US,D,20250422,000000,7.47,7.65,7.18,7.54,954457,0
+DNA.US,D,20250423,000000,8.03,8.47,7.59,7.6,1449460,0
+DNA.US,D,20250424,000000,7.76,8.09,7.47,7.87,1108220,0
+DNA.US,D,20250425,000000,7.9,7.95,7.605,7.84,648801,0
+DNA.US,D,20250428,000000,7.96,8.4,7.77,8.02,1068477,0
+DNA.US,D,20250429,000000,8.03,8.03,7.36,7.38,835632,0
+DNA.US,D,20250430,000000,7.16,7.39,6.91,7.37,1237192,0
+DNA.US,D,20250501,000000,7.51,7.71,6.96,6.96,960125,0
+DNA.US,D,20250502,000000,7.11,7.41,7.01,7.04,1050594,0
+DNA.US,D,20250505,000000,7,7.13,6.8,6.92,767890,0
+DNA.US,D,20250506,000000,6.76,6.93,6.42,6.45,1079821,0
+DNA.US,D,20250507,000000,6.82,7.59,6.51,7.4,1789406,0
+DNA.US,D,20250508,000000,7.46,8.18,7.1614,7.87,1883075,0
+DNA.US,D,20250509,000000,7.9,8.07,7.62,7.76,1026326,0
+DNA.US,D,20250512,000000,8.105,8.425,7.89,8.31,1064034,0
+DNA.US,D,20250513,000000,8.38,8.4,7.79,8.12,1135217,0
+DNA.US,D,20250514,000000,8.02,8.345,7.68,7.83,1092428,0
+DNA.US,D,20250515,000000,7.692,7.7604,7.4142,7.67,618118,0
+DNA.US,D,20250516,000000,7.725,8.2,7.51,7.93,822626,0
+DNA.US,D,20250519,000000,7.7,8.09,7.695,8.09,657219,0
+DNA.US,D,20250520,000000,8.1,8.25,7.855,7.99,734783,0
+DNA.US,D,20250521,000000,7.88,7.945,7.4,7.4,855632,0
+DNA.US,D,20250522,000000,7.32,7.32,6.65,6.85,2049646,0
+DNA.US,D,20250523,000000,6.75,7.09,6.69,6.99,1026406,0
+DNA.US,D,20250527,000000,7.225,7.244,6.755,6.79,1242645,0
+DNA.US,D,20250528,000000,6.945,7.59,6.89,7.42,1272167,0
+DNA.US,D,20250529,000000,7.6,7.62,7.2,7.25,667061,0
+DNA.US,D,20250530,000000,7.145,7.17,6.9,6.95,770665,0
+DNA.US,D,20250602,000000,7.01,7.38,6.9,7.13,901635,0
+DNA.US,D,20250603,000000,7.21,7.51,7.08,7.48,736218,0
+DNA.US,D,20250604,000000,7.5656,7.78,7.435,7.56,706019,0
+DNA.US,D,20250605,000000,7.64,7.64,7.14,7.23,690816,0
+DNA.US,D,20250606,000000,7.3267,7.9,7.3,7.59,1512626,0
+DNA.US,D,20250609,000000,7.75,8,7.63,7.84,905018,0
+DNA.US,D,20250610,000000,7.95,8.53,7.87,8.5,1259988,0
+DNA.US,D,20250611,000000,8.86,10.02,8.73,9.78,2649850,0
+DNA.US,D,20250612,000000,9.5414,9.65,8.98,9.29,1196379,0
+DNA.US,D,20250613,000000,8.94,9.54,8.84,8.94,953634,0
+DNA.US,D,20250616,000000,9.05,9.34,8.6301,9.17,845071,0
+DNA.US,D,20250617,000000,9,9.07,8.55,8.55,924278,0
+DNA.US,D,20250618,000000,8.46,9.01,8.33,8.58,906761,0
+DNA.US,D,20250620,000000,8.64,8.7276,8.21,8.57,991008,0
+DNA.US,D,20250623,000000,8.41,9.03,8.2422,8.53,697069,0
+DNA.US,D,20250624,000000,8.66,9.27,8.6,9.19,1523409,0
+DNA.US,D,20250625,000000,9.3,9.43,8.66,9.32,1151001,0
+DNA.US,D,20250626,000000,9.34,9.84,9.1001,9.61,1152604,0
+DNA.US,D,20250627,000000,9.65,9.96,9.1,9.46,7050996,0
+DNA.US,D,20250630,000000,9.72,11.5,9.67,11.25,2797222,0
+DNA.US,D,20250701,000000,11.02,11.73,10.55,11.36,1917599,0
+DNA.US,D,20250702,000000,11.28,12.75,11.28,12.66,1844016,0
+DNA.US,D,20250703,000000,12.9,13.33,12.59,12.72,1399981,0
+DNA.US,D,20250707,000000,12.2,12.23,11.075,11.35,1731386,0
+DNA.US,D,20250708,000000,11.5701,11.64,11.01,11.13,1166396,0
+DNA.US,D,20250709,000000,11.21,11.5384,10.78,11.07,1029064,0
+DNA.US,D,20250710,000000,11.1,11.535,10.73,10.79,987308,0
+DNA.US,D,20250711,000000,10.39,10.5,9.95,9.98,1537286,0
+DNA.US,D,20250714,000000,9.84,10.2413,9.75,9.94,912720,0
+DNA.US,D,20250715,000000,10.155,10.16,9.38,9.43,1408167,0
+DNA.US,D,20250716,000000,9.7,10.09,9.27,9.6,1281791,0
+DNA.US,D,20250717,000000,9.775,10.15,9.5735,9.76,1227189,0
+DNA.US,D,20250718,000000,9.95,10.4397,9.78,10.13,1552511,0
+DNA.US,D,20250721,000000,10.475,12.07,10.38,11.32,2602582,0
+DNA.US,D,20250722,000000,11.34,13.55,11.28,13.35,3637650,0
+DNA.US,D,20250723,000000,13.7928,14.14,13.06,14.14,2947676,0
+DNA.US,D,20250724,000000,13.47,15.48,13.36,14.9,3097688,0
+DNA.US,D,20250725,000000,15.06,15.06,13.4012,13.96,1543026,0
+DNA.US,D,20250728,000000,14.2,14.24,13.6,13.96,1144088,0
+DNA.US,D,20250729,000000,13.685,13.8135,12.56,12.92,1573631,0
+DNA.US,D,20250730,000000,13.09,13.67,12.775,12.88,1288208,0
+DNA.US,D,20250731,000000,13,13.626,12.82,13.14,1215385,0
+DNA.US,D,20250801,000000,12.42,12.55,11.75,12.19,1359222,0
+DNA.US,D,20250804,000000,12.36,13.66,12.125,13.6,1562418,0
+DNA.US,D,20250805,000000,13.61,14.7207,13.3701,14.28,1868333,0
+DNA.US,D,20250806,000000,14.16,14.26,13.642,13.96,1153856,0
+DNA.US,D,20250807,000000,14.09,14.2835,13.13,13.46,1512217,0
+DNA.US,D,20250808,000000,13.83,14.05,12.09,12.29,1967840,0
+DNA.US,D,20250811,000000,12.46,12.46,11.6,11.89,1526617,0
+DNA.US,D,20250812,000000,12.1392,12.35,11.41,11.56,1463731,0
+DNA.US,D,20250813,000000,11.64,13.44,11.45,13.26,2440717,0
+DNA.US,D,20250814,000000,12.65,13.35,12.6,12.9,1530232,0
+DNA.US,D,20250815,000000,13,13.465,12.4,13.18,1341766,0
+DNA.US,D,20250818,000000,13.16,14.1996,12.87,13.8,1735369,0
+DNA.US,D,20250819,000000,13.56,13.625,11.93,11.94,1836586,0
+DNA.US,D,20250820,000000,12.105,12.19,10.955,11.59,1561876,0
+DNA.US,D,20250821,000000,11.59,12.02,11.32,11.76,1022340,0
+DNA.US,D,20250822,000000,11.81,12.87,11.715,12.55,1730982,0
+DNA.US,D,20250825,000000,12.37,12.71,12,12.05,1209590,0
+DNA.US,D,20250826,000000,12.1,12.81,12.0502,12.78,1925380,0
+DNA.US,D,20250827,000000,12.6,12.7553,12,12.35,1464188,0
+DNA.US,D,20250828,000000,12.43,12.57,11.92,12.17,1626728,0
+DNA.US,D,20250829,000000,12.125,13.085,11.9001,12.67,2039508,0
+DNA.US,D,20250902,000000,12.085,12.58,10.95,11.02,2740829,0
+DNA.US,D,20250903,000000,11.4,11.42,11.01,11.33,1488328,0
+DNA.US,D,20250904,000000,11.33,11.97,11.04,11.68,1172253,0
+DNA.US,D,20250905,000000,11.14,11.33,10.51,11.15,2092009,0
+DNA.US,D,20250908,000000,11.255,11.315,10.83,11.19,1373230,0
+DNA.US,D,20250909,000000,11.1,11.3,10.715,10.76,1332901,0
+DNA.US,D,20250910,000000,10.8,11.1548,10.11,10.29,1693889,0
+DNA.US,D,20250911,000000,10.25,10.77,10.15,10.44,1985968,0
+DNA.US,D,20250912,000000,10.5,10.5,9.95,10.01,1470369,0
+DNA.US,D,20250915,000000,10.125,10.44,9.97,10.27,1304667,0
+DNA.US,D,20250916,000000,10.135,10.76,9.87,10.63,1105673,0
+DNA.US,D,20250917,000000,10.62,11.54,10.555,11.07,1736876,0
+DNA.US,D,20250918,000000,11.15,11.89,11.15,11.42,1188602,0
+DNA.US,D,20250919,000000,11.45,11.68,11.1011,11.37,1549519,0
+DNA.US,D,20250922,000000,11.245,12.32,11.13,12.03,1349054,0
+DNA.US,D,20250923,000000,12.24,12.845,12.01,12.35,1775081,0
+DNA.US,D,20250924,000000,12.37,12.6636,11.53,11.53,1020917,0
+DNA.US,D,20250925,000000,11.06,11.5106,10.82,11.25,1076178,0
+DNA.US,D,20250926,000000,11.25,11.5,10.97,11.5,1052605,0
+DNA.US,D,20250929,000000,11.75,13.305,11.59,13.23,2454007,0
+DNA.US,D,20250930,000000,13.03,14.62,12.94,14.58,2886485,0
+DNA.US,D,20251001,000000,14.31,15.6,14.06,14.67,2244085,0
+DNA.US,D,20251002,000000,15,16.42,14.91,15.97,2100742,0
+DNA.US,D,20251003,000000,16.135,16.82,15.86,16.14,2567742,0
+DNA.US,D,20251006,000000,16.3,16.46,14.8203,14.87,1809706,0
+DNA.US,D,20251007,000000,15.05,15.44,14.63,14.82,1646366,0
+DNA.US,D,20251008,000000,15.11,17.58,15.07,16.09,3164394,0
+DNA.US,D,20251009,000000,16.08,16.215,14.9,15.24,1767647,0
+DNA.US,D,20251010,000000,15.31,15.623,13.5,13.52,1789725,0
+DNA.US,D,20251013,000000,14,14.0991,13.15,13.16,1276636,0
+DNA.US,D,20251014,000000,12.74,14.515,12.44,14.09,1378209,0
+DNA.US,D,20251015,000000,14.3,16.09,14.2576,15.83,1995193,0
+DNA.US,D,20251016,000000,16.25,16.5,14.99,15.12,1624547,0
+DNA.US,D,20251017,000000,14.86,15.0915,13.16,13.25,1782791,0
+DNA.US,D,20251020,000000,13.8,14.2449,13.53,13.63,1102498,0
+DNA.US,D,20251021,000000,13.6,13.76,13.092,13.13,965877,0
+DNA.US,D,20251022,000000,12.78,13.08,12.06,12.78,1564242,0
+DNA.US,D,20251023,000000,12.9,13.41,12.8046,13.21,1131308,0
+DNA.US,D,20251024,000000,13.7685,13.7685,13.28,13.57,1170436,0
+DNA.US,D,20251027,000000,13.75,13.75,13,13.39,1016845,0
+DNA.US,D,20251028,000000,13.38,13.38,12.65,12.74,992158,0
+DNA.US,D,20251029,000000,12.78,12.82,12.11,12.19,1044237,0
+DNA.US,D,20251030,000000,11.8347,12.52,11.8277,12.01,854707,0
+DNA.US,D,20251031,000000,12.2,13.18,12.1006,12.99,1310916,0
+DNA.US,D,20251103,000000,13,13.0799,12.4601,12.79,1239797,0
+DNA.US,D,20251104,000000,12.1,12.4465,11.555,11.59,1441812,0
+DNA.US,D,20251105,000000,11.68,11.68,11.19,11.59,1166585,0
+DNA.US,D,20251106,000000,11.6,11.6,11.01,11.3,1260883,0
+DNA.US,D,20251107,000000,10.47,10.65,8.64,8.95,2962986,0
+DNA.US,D,20251110,000000,9.34,9.3599,8.69,8.77,1455402,0
+DNA.US,D,20251111,000000,8.77,8.77,8.27,8.46,1305209,0
+DNA.US,D,20251112,000000,8.54,8.77,8.32,8.36,1302769,0
+DNA.US,D,20251113,000000,8.17,8.2,7.91,8,1491363,0
+DNA.US,D,20251114,000000,7.675,8.27,7.65,8.03,1126967,0
+DNA.US,D,20251117,000000,7.97,8.15,7.71,7.78,1032102,0
+DNA.US,D,20251118,000000,7.65,7.955,7.36,7.83,1238360,0
+DNA.US,D,20251119,000000,7.8,8.065,7.63,7.91,1034830,0
+DNA.US,D,20251120,000000,8.2,8.5365,7.7232,7.82,1059417,0
+DNA.US,D,20251121,000000,7.88,8.4599,7.82,8.17,1047198,0
+DNA.US,D,20251124,000000,8.25,8.61,8.15,8.61,1372393,0
+DNA.US,D,20251125,000000,8.65,8.855,8.41,8.71,849362,0
+DNA.US,D,20251126,000000,8.77,9.32,8.631,9.11,930347,0
+DNA.US,D,20251128,000000,9.205,9.38,9.05,9.28,446102,0
+DNA.US,D,20251201,000000,8.88,9.06,8.61,8.65,877753,0
+DNA.US,D,20251202,000000,8.74,8.925,8.56,8.59,667872,0
+DNA.US,D,20251203,000000,8.62,9.03,8.62,9.01,987775,0
+DNA.US,D,20251204,000000,8.9976,9.4144,8.75,9.21,949827,0
+DNA.US,D,20251205,000000,9.9,9.95,9.0127,9.25,1420115,0
+DNA.US,D,20251208,000000,9.58,9.6098,9.22,9.4,997451,0
+DNA.US,D,20251209,000000,9.33,9.86,9.27,9.56,952260,0
+DNA.US,D,20251210,000000,9.5,10.05,9.34,9.78,1104345,0
+DNA.US,D,20251211,000000,9.78,9.9799,9.39,9.9,975414,0
+DNA.US,D,20251212,000000,9.99,10.08,9.32,9.34,893432,0
+DNA.US,D,20251215,000000,9.35,9.37,8.64,8.67,1039613,0
+DNA.US,D,20251216,000000,8.58,8.82,8.24,8.26,1054382,0
+DNA.US,D,20251217,000000,8.3508,8.6,8.17,8.24,782466,0
+DNA.US,D,20251218,000000,8.59,8.9,8.18,8.24,1042435,0
+DNA.US,D,20251219,000000,8.3,8.42,8.07,8.1,2392408,0
+DNA.US,D,20251222,000000,8.21,9.12,8.17,8.79,1032784,0
+DNA.US,D,20251223,000000,8.8,9,8.52,8.77,853509,0
+DNA.US,D,20251224,000000,8.65,8.975,8.54,8.91,464938,0
+DNA.US,D,20251226,000000,8.84,8.89,8.39,8.4,797313,0
+DNA.US,D,20251229,000000,8.26,8.65,8.17,8.17,796513,0
+DNA.US,D,20251230,000000,8.17,8.3,8.09,8.15,791482,0
+DNA.US,D,20251231,000000,8.13,8.31,8.08,8.31,1062364,0
+DNA.US,D,20260102,000000,8.5,8.84,8.33,8.7,918364,0
+DNA.US,D,20260105,000000,8.845,9,8.36,8.87,1285406,0
+DNA.US,D,20260106,000000,8.87,9.38,8.87,9.17,1317046,0
+DNA.US,D,20260107,000000,9.17,9.75,9.08,9.61,932977,0
+DNA.US,D,20260108,000000,9.36,9.42,9.04,9.06,654932,0
+DNA.US,D,20260109,000000,9.1204,9.44,9.12,9.24,725343,0
+DNA.US,D,20260112,000000,9.335,9.69,9.06,9.56,782733,0
+DNA.US,D,20260113,000000,9.7386,9.95,9.43,9.62,1020721,0
+DNA.US,D,20260114,000000,9.7,10,9.385,9.85,695414,0
+DNA.US,D,20260115,000000,9.92,9.94,9.5106,9.58,654948,0
+DNA.US,D,20260116,000000,9.63,10.42,9.547,9.55,902112,0
+DNA.US,D,20260120,000000,8.98,9.16,8.63,9.03,1059588,0
+DNA.US,D,20260121,000000,9.1,9.8,9.03,9.78,776695,0
+DNA.US,D,20260122,000000,9.89,11.1,9.89,10.7,1383944,0
+DNA.US,D,20260123,000000,10.72,11,10,10.02,784599,0
+DNA.US,D,20260126,000000,10,10.17,9.7209,9.85,511863,0
+DNA.US,D,20260127,000000,9.88,9.93,9.5139,9.71,689233,0
+DNA.US,D,20260128,000000,9.85,9.85,9.36,9.43,537735,0
+DNA.US,D,20260129,000000,9.3,9.38,9.0974,9.31,601414,0
+DNA.US,D,20260130,000000,9.03,9.41,8.97,8.97,768830,0
+DNA.US,D,20260202,000000,8.83,9.369,8.7612,9.16,882955,0
+DNA.US,D,20260203,000000,9.34,9.61,8.48,8.79,815558,0
+DNA.US,D,20260204,000000,8.82,8.82,8.16,8.27,784217,0
+DNA.US,D,20260205,000000,8.1,9.05,7.73,8.32,4549939,0
+DNA.US,D,20260206,000000,8.93,10.23,8.65,10.1,2658294,0
+DNA.US,D,20260209,000000,10,10.17,9.43,10.15,1370619,0
+DNA.US,D,20260210,000000,10.13,10.38,9.18,9.23,1047762,0
+DNA.US,D,20260211,000000,9.35,9.4502,8.9,9.35,851999,0
+DNA.US,D,20260212,000000,9.36,9.42,8.65,8.79,1281504,0
+DNA.US,D,20260213,000000,8.91,9.61,8.91,9.29,816318,0
+DNA.US,D,20260217,000000,9.18,9.36,8.74,9,861146,0
+DNA.US,D,20260218,000000,8.89,9.45,8.81,8.95,796931,0
diff --git a/daily/us/nyse stocks/1/dnow.us.txt b/daily/us/nyse stocks/1/dnow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32e53b912df74dbe2d765ccf2ddb1bab8259f24a
--- /dev/null
+++ b/daily/us/nyse stocks/1/dnow.us.txt	
@@ -0,0 +1,2946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNOW.US,D,20140604,000000,34.44,34.74,33.76,34.29,6382533,0
+DNOW.US,D,20140605,000000,33.59,34.55,33.59,34.28,7012745,0
+DNOW.US,D,20140606,000000,33.78,34.14,32.75,32.8,7734320,0
+DNOW.US,D,20140609,000000,32.45,32.97,32,32.24,7306045,0
+DNOW.US,D,20140610,000000,32.01,32.98,31.5,32.72,6381900,0
+DNOW.US,D,20140611,000000,32.26,34.37,32.21,33.56,4731858,0
+DNOW.US,D,20140612,000000,33.5,33.9,32.65,33.21,3188433,0
+DNOW.US,D,20140613,000000,32.97,34.1,32.89,33.55,1787220,0
+DNOW.US,D,20140616,000000,33.39,33.83,32.64,33,2558378,0
+DNOW.US,D,20140617,000000,32.83,33.71,32.56,33.66,3161682,0
+DNOW.US,D,20140618,000000,33.89,34.38,33.5,34.03,1959951,0
+DNOW.US,D,20140619,000000,34,34.1,33.78,34.01,912782,0
+DNOW.US,D,20140620,000000,33.89,35.32,33.5,34.11,2988884,0
+DNOW.US,D,20140623,000000,34.07,35.98,33.9,35.68,3050701,0
+DNOW.US,D,20140624,000000,35.13,37.09,35.12,35.5,3092842,0
+DNOW.US,D,20140625,000000,35.48,35.77,35.15,35.7,2386152,0
+DNOW.US,D,20140626,000000,35.58,37.31,35.55,37.19,2701001,0
+DNOW.US,D,20140627,000000,36.85,37.65,36.7,36.83,4075098,0
+DNOW.US,D,20140630,000000,36.83,37.43,35.96,36.21,2420492,0
+DNOW.US,D,20140701,000000,36.08,37.25,35.91,35.98,2302916,0
+DNOW.US,D,20140702,000000,35.83,36.49,35.77,35.78,2761600,0
+DNOW.US,D,20140703,000000,35.68,36.25,35.5,35.65,1187114,0
+DNOW.US,D,20140707,000000,35.51,35.65,35.02,35.12,1542629,0
+DNOW.US,D,20140708,000000,35.08,35.16,34.5,34.81,1477749,0
+DNOW.US,D,20140709,000000,34.75,35.04,34.54,35,1285645,0
+DNOW.US,D,20140710,000000,34.38,35.05,34.25,34.57,1195443,0
+DNOW.US,D,20140711,000000,34.56,35.02,34.55,34.71,837649,0
+DNOW.US,D,20140714,000000,34.92,35.3,34.78,34.84,1108579,0
+DNOW.US,D,20140715,000000,34.69,34.86,33.75,34.59,1328940,0
+DNOW.US,D,20140716,000000,34.52,34.6,33.9,34.11,1977973,0
+DNOW.US,D,20140717,000000,33.88,34.27,33.66,33.91,1443286,0
+DNOW.US,D,20140718,000000,33.82,34.23,33.7,33.95,1007698,0
+DNOW.US,D,20140721,000000,33.9,34,33.43,33.54,1207390,0
+DNOW.US,D,20140722,000000,33.6,34.2,33.25,33.47,1424082,0
+DNOW.US,D,20140723,000000,33.62,33.64,33.25,33.36,1094775,0
+DNOW.US,D,20140724,000000,33.26,33.79,33.26,33.44,921104,0
+DNOW.US,D,20140725,000000,33.33,33.4,33.04,33.26,588535,0
+DNOW.US,D,20140728,000000,33.37,33.4,32.77,33.32,584737,0
+DNOW.US,D,20140729,000000,33.14,33.58,32.77,33.15,1232635,0
+DNOW.US,D,20140730,000000,33.12,33.18,32.88,33.08,1089842,0
+DNOW.US,D,20140731,000000,32.76,32.88,32.12,32.19,879798,0
+DNOW.US,D,20140801,000000,32.06,32.89,31.76,32.31,1933499,0
+DNOW.US,D,20140804,000000,32.26,32.82,31.88,32.75,1262599,0
+DNOW.US,D,20140805,000000,32.53,33.07,32.25,32.75,1338347,0
+DNOW.US,D,20140806,000000,30,33.17,29.85,31.46,4748554,0
+DNOW.US,D,20140807,000000,31.52,31.63,29.87,30.11,2948948,0
+DNOW.US,D,20140808,000000,29.97,31.08,29.94,31.01,2364420,0
+DNOW.US,D,20140811,000000,31.1,31.51,30.51,30.78,1941169,0
+DNOW.US,D,20140812,000000,30.97,31.76,30.82,31.16,1632036,0
+DNOW.US,D,20140813,000000,30.69,32.4,30.52,32.24,1897966,0
+DNOW.US,D,20140814,000000,31.74,32.22,31.65,31.81,1338160,0
+DNOW.US,D,20140815,000000,32.21,32.34,31.74,32.04,1055830,0
+DNOW.US,D,20140818,000000,32.24,32.3,31.93,32.01,1098727,0
+DNOW.US,D,20140819,000000,32.12,32.88,32.05,32.62,784500,0
+DNOW.US,D,20140820,000000,32.5,32.67,32.1,32.48,852638,0
+DNOW.US,D,20140821,000000,32.71,33.35,32.52,32.96,1444450,0
+DNOW.US,D,20140822,000000,33.11,33.5,32.86,33.18,1071758,0
+DNOW.US,D,20140825,000000,33.41,33.5,32.88,33.02,713270,0
+DNOW.US,D,20140826,000000,33.14,33.27,32.88,32.93,663826,0
+DNOW.US,D,20140827,000000,32.96,33.01,32.77,32.95,866409,0
+DNOW.US,D,20140828,000000,32.95,32.97,32.73,32.82,446638,0
+DNOW.US,D,20140829,000000,32.8,33.21,32.8,33.03,768159,0
+DNOW.US,D,20140902,000000,32.94,33.13,32.77,32.8,1431263,0
+DNOW.US,D,20140903,000000,32.8,32.92,32.76,32.82,771508,0
+DNOW.US,D,20140904,000000,32.81,33.01,32,32.47,1913495,0
+DNOW.US,D,20140905,000000,32.32,32.59,31.96,32.29,1822091,0
+DNOW.US,D,20140908,000000,32.14,32.58,32.05,32.11,2076470,0
+DNOW.US,D,20140909,000000,32.11,32.54,32,32.07,1571743,0
+DNOW.US,D,20140910,000000,32.19,32.46,31.3,31.94,1799116,0
+DNOW.US,D,20140911,000000,31.85,32.37,31.68,32.33,1340995,0
+DNOW.US,D,20140912,000000,32.31,32.47,31.94,32.33,1245992,0
+DNOW.US,D,20140915,000000,32.22,32.37,31.96,32.02,1381741,0
+DNOW.US,D,20140916,000000,32,32.49,31.94,32.27,1589910,0
+DNOW.US,D,20140917,000000,32.32,32.66,31.57,31.71,1465114,0
+DNOW.US,D,20140918,000000,31.75,32.04,31.52,31.66,1067785,0
+DNOW.US,D,20140919,000000,31.98,32.45,31.84,32.03,2285633,0
+DNOW.US,D,20140922,000000,31.87,32.07,31.02,31.27,1550378,0
+DNOW.US,D,20140923,000000,31.08,31.36,30.83,31.16,1437053,0
+DNOW.US,D,20140924,000000,31.05,31.14,30.51,30.96,2494113,0
+DNOW.US,D,20140925,000000,30.86,30.92,30.57,30.68,1315559,0
+DNOW.US,D,20140926,000000,30.68,31.01,30.52,31,2573966,0
+DNOW.US,D,20140929,000000,30.66,31.45,30.66,31.03,1351825,0
+DNOW.US,D,20140930,000000,31.24,31.32,30.4,30.41,1337706,0
+DNOW.US,D,20141001,000000,30.36,30.42,29.47,29.59,2895034,0
+DNOW.US,D,20141002,000000,29.5,29.7,28.58,29.1,4010385,0
+DNOW.US,D,20141003,000000,29.17,29.87,29.06,29.19,2541950,0
+DNOW.US,D,20141006,000000,29.22,29.37,28.74,28.97,1674993,0
+DNOW.US,D,20141007,000000,28.89,29.24,28.62,28.67,1237073,0
+DNOW.US,D,20141008,000000,28.7,28.76,27.61,28.49,2507432,0
+DNOW.US,D,20141009,000000,28.22,28.49,27.45,27.52,1448870,0
+DNOW.US,D,20141010,000000,27.54,28.08,27.14,27.62,2062839,0
+DNOW.US,D,20141013,000000,27.39,28.07,27.19,27.41,2180206,0
+DNOW.US,D,20141014,000000,27.49,28.39,27.29,27.36,2521766,0
+DNOW.US,D,20141015,000000,27.29,28.33,26.74,27.95,2634463,0
+DNOW.US,D,20141016,000000,27.34,28.66,27.21,28.21,2315019,0
+DNOW.US,D,20141017,000000,28.63,29.14,27.18,27.51,1569218,0
+DNOW.US,D,20141020,000000,27.46,28,27.38,27.81,708715,0
+DNOW.US,D,20141021,000000,28,29.43,27.97,28.71,956736,0
+DNOW.US,D,20141022,000000,28.77,29.3,28.34,28.43,610754,0
+DNOW.US,D,20141023,000000,28.76,29.32,28.36,29.09,810700,0
+DNOW.US,D,20141024,000000,29.01,29.16,28.48,28.97,667962,0
+DNOW.US,D,20141027,000000,28.72,28.84,27.89,28.41,1395253,0
+DNOW.US,D,20141028,000000,28.43,29.64,28.26,29.51,927027,0
+DNOW.US,D,20141029,000000,29.51,30.32,29.43,30.16,890781,0
+DNOW.US,D,20141030,000000,30.11,30.2,29.69,29.91,891751,0
+DNOW.US,D,20141031,000000,29.92,30.25,29.54,30.06,1341608,0
+DNOW.US,D,20141103,000000,30.08,30.22,29.41,29.54,1585659,0
+DNOW.US,D,20141104,000000,29.6,29.76,28.05,28.25,1818389,0
+DNOW.US,D,20141105,000000,28.25,28.76,28.14,28.54,1880963,0
+DNOW.US,D,20141106,000000,28.34,28.59,26.8,27.53,5243721,0
+DNOW.US,D,20141107,000000,27.55,28.6,27.03,28,2032094,0
+DNOW.US,D,20141110,000000,27.94,28.34,27.11,27.45,1878308,0
+DNOW.US,D,20141111,000000,27.62,28.37,27.38,28.27,1197503,0
+DNOW.US,D,20141112,000000,27.99,29.16,27.98,28.82,1686496,0
+DNOW.US,D,20141113,000000,28.7,28.85,27.14,27.97,2915418,0
+DNOW.US,D,20141114,000000,27.84,28.51,27.61,28.34,1330261,0
+DNOW.US,D,20141117,000000,28.05,28.59,27.96,28.51,2288994,0
+DNOW.US,D,20141118,000000,28.48,28.58,27.46,28,2841320,0
+DNOW.US,D,20141119,000000,28,28.21,27.39,27.53,2473677,0
+DNOW.US,D,20141120,000000,27,28.24,26.97,28.2,1263518,0
+DNOW.US,D,20141121,000000,28.55,28.99,28.35,28.73,1249316,0
+DNOW.US,D,20141124,000000,28.66,28.96,28.52,28.89,626238,0
+DNOW.US,D,20141125,000000,28.65,29.08,28.29,28.85,1394396,0
+DNOW.US,D,20141126,000000,28.69,29.23,28.48,28.59,2047541,0
+DNOW.US,D,20141128,000000,27.14,27.45,25.7,26.78,3038432,0
+DNOW.US,D,20141201,000000,26.42,26.69,25.68,25.78,2843140,0
+DNOW.US,D,20141202,000000,25.93,26.15,24.74,24.92,3434898,0
+DNOW.US,D,20141203,000000,24.7,25.19,23.61,24.51,2500333,0
+DNOW.US,D,20141204,000000,24.27,24.5,23.87,24.23,2098479,0
+DNOW.US,D,20141205,000000,24.47,24.49,23.79,23.92,2870630,0
+DNOW.US,D,20141208,000000,23.66,23.83,22.03,22.5,3384069,0
+DNOW.US,D,20141209,000000,22.23,23.55,22.05,23.49,2483999,0
+DNOW.US,D,20141210,000000,23.14,23.78,22.65,23.72,1840572,0
+DNOW.US,D,20141211,000000,23.58,24.49,23.36,24.01,2745217,0
+DNOW.US,D,20141212,000000,23.32,24.32,23.17,23.71,1636938,0
+DNOW.US,D,20141215,000000,23.7,24.45,23.42,23.7,1121569,0
+DNOW.US,D,20141216,000000,23.42,24.91,23.18,24.7,1322838,0
+DNOW.US,D,20141217,000000,24.45,25.36,24.39,25.14,977090,0
+DNOW.US,D,20141218,000000,25.21,25.96,24.58,24.95,1421796,0
+DNOW.US,D,20141219,000000,25.03,27.38,25,26.77,3017702,0
+DNOW.US,D,20141222,000000,26.75,27.32,26.13,27.28,885698,0
+DNOW.US,D,20141223,000000,27.27,28.06,27.1,27.89,897973,0
+DNOW.US,D,20141224,000000,27.15,28.36,27.15,27.42,571579,0
+DNOW.US,D,20141226,000000,27.48,27.74,27.32,27.38,617364,0
+DNOW.US,D,20141229,000000,27.38,28.01,27.11,27.14,882320,0
+DNOW.US,D,20141230,000000,26.98,27.15,26.21,26.34,891784,0
+DNOW.US,D,20141231,000000,26.12,26.3,25.31,25.73,1070113,0
+DNOW.US,D,20150102,000000,25.68,26.07,25.29,25.99,983254,0
+DNOW.US,D,20150105,000000,25.59,25.77,24.16,24.52,1735742,0
+DNOW.US,D,20150106,000000,24.44,24.95,24.11,24.23,2549948,0
+DNOW.US,D,20150107,000000,24.48,24.67,23.56,23.88,1711485,0
+DNOW.US,D,20150108,000000,24.12,24.23,23.17,23.76,2132747,0
+DNOW.US,D,20150109,000000,23.79,24.02,23.32,23.82,978007,0
+DNOW.US,D,20150112,000000,23.55,23.78,22.14,22.94,1801919,0
+DNOW.US,D,20150113,000000,22.99,23.25,22.61,22.81,2043957,0
+DNOW.US,D,20150114,000000,22.5,23.28,22.37,22.9,1935477,0
+DNOW.US,D,20150115,000000,23.05,23.49,22.81,22.94,1679906,0
+DNOW.US,D,20150116,000000,22.93,24.03,22.93,23.91,1889615,0
+DNOW.US,D,20150120,000000,23.65,23.8,22.75,23.1,1813812,0
+DNOW.US,D,20150121,000000,22.68,23.44,22.14,23.21,2450947,0
+DNOW.US,D,20150122,000000,23.14,23.32,22.46,22.94,1569223,0
+DNOW.US,D,20150123,000000,22.86,23.28,22.59,22.8,810221,0
+DNOW.US,D,20150126,000000,22.78,23.42,22.54,22.7,865005,0
+DNOW.US,D,20150127,000000,22.54,23.5,22.41,23.28,728284,0
+DNOW.US,D,20150128,000000,23.11,23.68,23,23.42,1144325,0
+DNOW.US,D,20150129,000000,23.49,24.95,23.19,24.54,1139501,0
+DNOW.US,D,20150130,000000,24.35,26.27,24.27,24.95,1192867,0
+DNOW.US,D,20150202,000000,24.81,26.97,24.81,26.79,1320700,0
+DNOW.US,D,20150203,000000,27,27.68,26.32,26.5,2200851,0
+DNOW.US,D,20150204,000000,26.32,26.48,25.41,25.46,1112406,0
+DNOW.US,D,20150205,000000,25.58,25.89,25.22,25.32,1381606,0
+DNOW.US,D,20150206,000000,25.4,26,24.6,24.73,1341990,0
+DNOW.US,D,20150209,000000,24.71,25.31,24.63,25.18,2005519,0
+DNOW.US,D,20150210,000000,25.15,25.68,24.54,24.9,1700517,0
+DNOW.US,D,20150211,000000,24.84,24.97,23.95,24.39,1832676,0
+DNOW.US,D,20150212,000000,24.74,25.55,24.51,24.94,1328152,0
+DNOW.US,D,20150213,000000,25,25.69,25,25.64,1097611,0
+DNOW.US,D,20150217,000000,25.6,26.02,25.09,25.86,950174,0
+DNOW.US,D,20150218,000000,25.85,26.17,24.7,24.79,1096630,0
+DNOW.US,D,20150219,000000,24.39,24.84,24,24.6,1357134,0
+DNOW.US,D,20150220,000000,24.54,24.69,23.05,23.39,3354667,0
+DNOW.US,D,20150223,000000,22.5,22.54,21.42,22.3,5885200,0
+DNOW.US,D,20150224,000000,22.31,22.68,21.92,22.44,1760375,0
+DNOW.US,D,20150225,000000,22.35,23.05,21.98,22.16,1977744,0
+DNOW.US,D,20150226,000000,22.16,22.33,21.13,21.35,1366608,0
+DNOW.US,D,20150227,000000,21.42,21.55,21.03,21.25,1312964,0
+DNOW.US,D,20150302,000000,21.25,22.05,21.14,22.05,1269700,0
+DNOW.US,D,20150303,000000,22.01,22.64,21.92,22.21,1273500,0
+DNOW.US,D,20150304,000000,22.31,23.36,21.83,23.26,1310400,0
+DNOW.US,D,20150305,000000,23.18,23.25,22.71,22.76,474900,0
+DNOW.US,D,20150306,000000,22.56,24.48,22.5,23.62,1399000,0
+DNOW.US,D,20150309,000000,23.64,24.26,23.16,24.2,851000,0
+DNOW.US,D,20150310,000000,24.12,25.38,24.12,24.62,1047400,0
+DNOW.US,D,20150311,000000,24.79,25.32,24.22,24.35,725600,0
+DNOW.US,D,20150312,000000,24.8,25.07,24.2,24.25,438300,0
+DNOW.US,D,20150313,000000,22.7,23,21.76,22.16,2216200,0
+DNOW.US,D,20150316,000000,22.65,22.65,21.44,21.85,1450500,0
+DNOW.US,D,20150317,000000,21.53,21.79,20.67,20.82,1797100,0
+DNOW.US,D,20150318,000000,20.7,20.87,20.12,20.73,1672800,0
+DNOW.US,D,20150319,000000,20.52,20.68,20,20.27,919600,0
+DNOW.US,D,20150320,000000,20.29,20.58,20.04,20.52,3202500,0
+DNOW.US,D,20150323,000000,20.54,20.74,20.42,20.47,1311600,0
+DNOW.US,D,20150324,000000,20.51,20.58,20.34,20.46,481900,0
+DNOW.US,D,20150325,000000,20.77,20.82,20.41,20.63,798300,0
+DNOW.US,D,20150326,000000,20.8,20.87,20.47,20.5,481900,0
+DNOW.US,D,20150327,000000,20.59,20.7,20.17,20.69,886300,0
+DNOW.US,D,20150330,000000,21,21.94,20.93,21.83,961200,0
+DNOW.US,D,20150331,000000,21.7,21.77,21.33,21.64,1102600,0
+DNOW.US,D,20150401,000000,21.75,22.21,21.52,21.66,948500,0
+DNOW.US,D,20150402,000000,21.51,22,21.51,21.84,537300,0
+DNOW.US,D,20150406,000000,22.17,22.17,21.69,21.85,1497500,0
+DNOW.US,D,20150407,000000,21.76,23.2,21.6,23.13,774965,0
+DNOW.US,D,20150408,000000,22.99,23.5,22.75,23.07,852500,0
+DNOW.US,D,20150409,000000,22.86,23.15,22.06,22.15,1215927,0
+DNOW.US,D,20150410,000000,22.14,22.29,21.58,21.65,749600,0
+DNOW.US,D,20150413,000000,21.68,21.73,21.36,21.4,808300,0
+DNOW.US,D,20150414,000000,21.34,21.79,21.07,21.74,1392900,0
+DNOW.US,D,20150415,000000,21.84,22.51,21.77,22.3,1858582,0
+DNOW.US,D,20150416,000000,22.33,23.16,22.04,22.98,1715800,0
+DNOW.US,D,20150417,000000,22.87,23.35,22.52,23.31,1092300,0
+DNOW.US,D,20150420,000000,23.39,23.75,23.28,23.69,1086136,0
+DNOW.US,D,20150421,000000,23.71,23.94,22.77,22.82,749030,0
+DNOW.US,D,20150422,000000,22.85,22.97,22.16,22.29,652925,0
+DNOW.US,D,20150423,000000,22.27,22.93,21.86,22.83,542700,0
+DNOW.US,D,20150424,000000,22.74,22.94,22.4,22.49,358300,0
+DNOW.US,D,20150427,000000,22.61,22.66,21.88,22.28,682600,0
+DNOW.US,D,20150428,000000,22.18,22.5,21.79,22.47,373400,0
+DNOW.US,D,20150429,000000,22.41,24.15,22.3,23.8,1166300,0
+DNOW.US,D,20150430,000000,23.66,23.96,23.22,23.9,1327200,0
+DNOW.US,D,20150501,000000,23.86,24.94,23.86,24.64,1307300,0
+DNOW.US,D,20150504,000000,24.88,24.94,24.3,24.31,544300,0
+DNOW.US,D,20150505,000000,24.4,25.04,24.09,24.95,834600,0
+DNOW.US,D,20150506,000000,25.03,25.07,24.24,24.42,712097,0
+DNOW.US,D,20150507,000000,23.98,25,22.84,23.62,1049827,0
+DNOW.US,D,20150508,000000,23.72,24.98,23.22,24.93,954600,0
+DNOW.US,D,20150511,000000,24.89,25.03,24.23,25,606700,0
+DNOW.US,D,20150512,000000,25.02,25.7,25.02,25.59,1390318,0
+DNOW.US,D,20150513,000000,25.75,25.86,25.14,25.33,573400,0
+DNOW.US,D,20150514,000000,25.37,25.5,24.85,24.98,884400,0
+DNOW.US,D,20150515,000000,24.93,25.17,24.47,24.9,500649,0
+DNOW.US,D,20150518,000000,24.71,25.4,24.3,25.27,814124,0
+DNOW.US,D,20150519,000000,24.88,24.88,23.12,24.04,1104700,0
+DNOW.US,D,20150520,000000,24.01,24.22,23.69,23.85,766400,0
+DNOW.US,D,20150521,000000,23.98,24.12,23.63,24.03,694700,0
+DNOW.US,D,20150522,000000,23.7,24.03,23.42,23.63,342400,0
+DNOW.US,D,20150526,000000,23.4,23.53,22.72,22.92,689914,0
+DNOW.US,D,20150527,000000,22.85,23.36,22.64,23.1,511600,0
+DNOW.US,D,20150528,000000,23.12,23.18,22.61,22.9,571016,0
+DNOW.US,D,20150529,000000,22.81,23.45,22.61,23.12,1176100,0
+DNOW.US,D,20150601,000000,23.59,23.71,22.71,22.85,909800,0
+DNOW.US,D,20150602,000000,23,23.09,22.77,22.79,792645,0
+DNOW.US,D,20150603,000000,22.83,23.51,22.75,23.39,1089400,0
+DNOW.US,D,20150604,000000,23.31,23.38,23,23.09,409600,0
+DNOW.US,D,20150605,000000,23.04,23.69,22.99,23.03,498000,0
+DNOW.US,D,20150608,000000,22.94,22.97,22.26,22.67,423800,0
+DNOW.US,D,20150609,000000,22.78,22.97,22.46,22.51,418268,0
+DNOW.US,D,20150610,000000,22.71,22.86,22.5,22.66,634830,0
+DNOW.US,D,20150611,000000,22.56,22.64,21.95,22.01,721984,0
+DNOW.US,D,20150612,000000,21.95,22.15,21.72,21.8,483100,0
+DNOW.US,D,20150615,000000,21.74,21.74,20.93,21.48,2584100,0
+DNOW.US,D,20150616,000000,21.5,21.8,21.18,21.41,579300,0
+DNOW.US,D,20150617,000000,21.43,21.61,21.07,21.3,579000,0
+DNOW.US,D,20150618,000000,21.36,21.77,20.83,21.52,568600,0
+DNOW.US,D,20150619,000000,21.47,21.81,21.34,21.73,802100,0
+DNOW.US,D,20150622,000000,21.75,22.13,21.56,21.92,673000,0
+DNOW.US,D,20150623,000000,21.91,22.18,21.85,21.97,310719,0
+DNOW.US,D,20150624,000000,21.86,22.03,21.41,21.44,473800,0
+DNOW.US,D,20150625,000000,21.46,21.57,20.58,20.9,738800,0
+DNOW.US,D,20150626,000000,20.9,20.98,20.32,20.33,716600,0
+DNOW.US,D,20150629,000000,20.21,20.33,20.01,20.12,1246300,0
+DNOW.US,D,20150630,000000,20.25,20.3,19.6,19.91,938484,0
+DNOW.US,D,20150701,000000,19.84,20.02,19.46,19.66,1424400,0
+DNOW.US,D,20150702,000000,19.61,19.65,19.27,19.6,1067500,0
+DNOW.US,D,20150706,000000,19.31,19.58,19.02,19.19,2143800,0
+DNOW.US,D,20150707,000000,19.15,19.3,18.58,19.1,1702200,0
+DNOW.US,D,20150708,000000,19,19.04,18.02,18.47,2077200,0
+DNOW.US,D,20150709,000000,18.68,19.63,18.43,19.35,1472200,0
+DNOW.US,D,20150710,000000,19.36,19.77,19.21,19.74,1566800,0
+DNOW.US,D,20150713,000000,19.76,19.79,19.36,19.66,573000,0
+DNOW.US,D,20150714,000000,19.6,19.83,19.5,19.73,516415,0
+DNOW.US,D,20150715,000000,19.58,19.67,18.78,18.83,665123,0
+DNOW.US,D,20150716,000000,18.85,18.96,18.64,18.73,576600,0
+DNOW.US,D,20150717,000000,18.7,18.77,18.47,18.6,1347400,0
+DNOW.US,D,20150720,000000,18.6,18.86,18.57,18.83,688200,0
+DNOW.US,D,20150721,000000,18.87,19.14,18.76,18.9,648600,0
+DNOW.US,D,20150722,000000,18.85,19.01,18.51,18.67,845900,0
+DNOW.US,D,20150723,000000,18.71,19.67,18.47,19.62,1083900,0
+DNOW.US,D,20150724,000000,19.57,19.57,18.25,18.39,814100,0
+DNOW.US,D,20150727,000000,18.16,18.38,17.74,17.81,1081300,0
+DNOW.US,D,20150728,000000,17.92,18.24,17.44,18.08,1029200,0
+DNOW.US,D,20150729,000000,18.06,19.08,18.01,18.98,1003700,0
+DNOW.US,D,20150730,000000,18.95,18.96,18.17,18.22,828300,0
+DNOW.US,D,20150731,000000,18.3,18.3,17.36,17.4,940400,0
+DNOW.US,D,20150803,000000,17.27,17.67,16.97,17.07,1503560,0
+DNOW.US,D,20150804,000000,17.07,17.56,16.46,16.62,1836100,0
+DNOW.US,D,20150805,000000,16.56,17.32,16.32,17.04,1852600,0
+DNOW.US,D,20150806,000000,16.83,18.35,16.83,18.2,2788790,0
+DNOW.US,D,20150807,000000,18.17,18.68,18.05,18.17,1786600,0
+DNOW.US,D,20150810,000000,18.22,18.89,18.12,18.72,1233000,0
+DNOW.US,D,20150811,000000,18.44,19.13,18.35,19.07,2471717,0
+DNOW.US,D,20150812,000000,18.99,19.3,18.06,18.44,1876500,0
+DNOW.US,D,20150813,000000,18.55,18.77,17.35,17.52,1207400,0
+DNOW.US,D,20150814,000000,17.49,17.79,17.11,17.19,1288200,0
+DNOW.US,D,20150817,000000,17.19,17.53,17.11,17.41,621500,0
+DNOW.US,D,20150818,000000,17.33,17.52,17.01,17.2,611000,0
+DNOW.US,D,20150819,000000,17.09,17.22,16.49,16.51,829700,0
+DNOW.US,D,20150820,000000,16.54,16.7,15.86,16.01,2536500,0
+DNOW.US,D,20150821,000000,15.89,16.17,15.48,15.5,2389200,0
+DNOW.US,D,20150824,000000,14.75,15.69,14,14.99,2169449,0
+DNOW.US,D,20150825,000000,15.39,15.48,14.89,15.08,1624400,0
+DNOW.US,D,20150826,000000,15.42,15.44,15.02,15.35,1486800,0
+DNOW.US,D,20150827,000000,15.66,16.17,15.48,16.15,872900,0
+DNOW.US,D,20150828,000000,16.09,16.78,16.09,16.34,959400,0
+DNOW.US,D,20150831,000000,16.25,17.25,15.96,17.06,1046500,0
+DNOW.US,D,20150901,000000,16.51,17.26,16.51,16.87,2333900,0
+DNOW.US,D,20150902,000000,17.1,17.14,16.45,17.01,2574700,0
+DNOW.US,D,20150903,000000,17.01,17.44,16.84,17.37,1362100,0
+DNOW.US,D,20150904,000000,17.12,17.53,17.1,17.41,1401600,0
+DNOW.US,D,20150908,000000,17.54,17.65,17.28,17.47,1778000,0
+DNOW.US,D,20150909,000000,17.45,17.71,16.08,16.42,3087000,0
+DNOW.US,D,20150910,000000,16.33,16.56,15.7,16.19,1770905,0
+DNOW.US,D,20150911,000000,15.97,16.28,15.72,16.19,3131700,0
+DNOW.US,D,20150914,000000,16.25,16.41,16.06,16.26,2259400,0
+DNOW.US,D,20150915,000000,16.28,16.44,15.5,15.95,1640200,0
+DNOW.US,D,20150916,000000,15.98,16.85,15.88,16.75,1222400,0
+DNOW.US,D,20150917,000000,16.73,17.47,16.5,17.24,2408000,0
+DNOW.US,D,20150918,000000,16.94,17.03,16.54,16.72,2778100,0
+DNOW.US,D,20150921,000000,16.97,17.04,16.07,16.11,2470900,0
+DNOW.US,D,20150922,000000,15.94,16.29,15.76,16.09,1268200,0
+DNOW.US,D,20150923,000000,16.04,16.46,15.95,16.2,1304200,0
+DNOW.US,D,20150924,000000,16.09,16.36,15.9,16.08,1020816,0
+DNOW.US,D,20150925,000000,16.08,16.09,15.32,15.74,1004400,0
+DNOW.US,D,20150928,000000,15.44,15.65,15.12,15.44,948900,0
+DNOW.US,D,20150929,000000,15.46,15.61,15.05,15.17,826200,0
+DNOW.US,D,20150930,000000,15.22,15.37,14.5,14.8,1341400,0
+DNOW.US,D,20151001,000000,14.99,15.57,14.86,15.01,1487100,0
+DNOW.US,D,20151002,000000,14.85,16.08,14.85,16.05,999500,0
+DNOW.US,D,20151005,000000,16.19,16.96,16,16.71,1426831,0
+DNOW.US,D,20151006,000000,16.75,17.79,16.72,17.55,2236700,0
+DNOW.US,D,20151007,000000,17.76,18.25,17.11,17.65,1690800,0
+DNOW.US,D,20151008,000000,17.65,18.09,17.32,17.82,1988300,0
+DNOW.US,D,20151009,000000,17.92,18.06,17.59,17.86,1082600,0
+DNOW.US,D,20151012,000000,17.84,17.95,17.23,17.51,1039691,0
+DNOW.US,D,20151013,000000,17.36,17.68,17.28,17.39,704100,0
+DNOW.US,D,20151014,000000,17.41,17.67,17.21,17.6,703600,0
+DNOW.US,D,20151015,000000,17.58,17.62,17,17.4,750400,0
+DNOW.US,D,20151016,000000,17.4,17.49,16.51,17.02,1064900,0
+DNOW.US,D,20151019,000000,16.9,16.96,16.03,16.29,736900,0
+DNOW.US,D,20151020,000000,16.3,16.8,16.15,16.27,918537,0
+DNOW.US,D,20151021,000000,16.15,16.55,15.95,15.99,812700,0
+DNOW.US,D,20151022,000000,16.1,16.72,15.95,16.37,1456300,0
+DNOW.US,D,20151023,000000,16.37,16.7,16.04,16.58,1408100,0
+DNOW.US,D,20151026,000000,16.49,16.63,15.99,16.15,697600,0
+DNOW.US,D,20151027,000000,15.98,16.16,15.34,15.81,1094700,0
+DNOW.US,D,20151028,000000,16.16,16.67,15.88,16.54,1421800,0
+DNOW.US,D,20151029,000000,16.93,17.29,16.4,16.7,1048300,0
+DNOW.US,D,20151030,000000,16.79,17.04,16.11,16.51,1157500,0
+DNOW.US,D,20151102,000000,16.59,17.39,16.35,17.12,2229374,0
+DNOW.US,D,20151103,000000,16.56,17.97,16.56,17.77,1643800,0
+DNOW.US,D,20151104,000000,17.73,18.22,17.6,17.83,1760431,0
+DNOW.US,D,20151105,000000,17.75,18.48,17.61,17.8,1519000,0
+DNOW.US,D,20151106,000000,17.62,18.5,17.43,18.04,1597900,0
+DNOW.US,D,20151109,000000,17.99,18.24,17.42,18.01,1404997,0
+DNOW.US,D,20151110,000000,18,18.5,17.85,18,1385300,0
+DNOW.US,D,20151111,000000,17.99,18.11,16.42,16.6,1015500,0
+DNOW.US,D,20151112,000000,16.43,17.19,16.21,17.07,1442700,0
+DNOW.US,D,20151113,000000,16.98,17.48,16.95,17.32,1115100,0
+DNOW.US,D,20151116,000000,17.29,17.81,16.95,17.05,1187000,0
+DNOW.US,D,20151117,000000,17.04,17.41,16.84,17.12,1294200,0
+DNOW.US,D,20151118,000000,17.2,18.22,17.2,18.18,1294200,0
+DNOW.US,D,20151119,000000,17.98,18.51,17.98,18.28,1122500,0
+DNOW.US,D,20151120,000000,18.26,18.5,18.07,18.37,1335400,0
+DNOW.US,D,20151123,000000,18.27,18.49,17.77,18.11,1146700,0
+DNOW.US,D,20151124,000000,18.13,18.61,18.09,18.3,1346000,0
+DNOW.US,D,20151125,000000,18.21,18.51,17.91,18.31,880100,0
+DNOW.US,D,20151127,000000,18.23,18.5,17.99,18.11,379100,0
+DNOW.US,D,20151130,000000,18.18,18.6,18.03,18.38,1042600,0
+DNOW.US,D,20151201,000000,18.29,18.57,18.15,18.44,1497996,0
+DNOW.US,D,20151202,000000,18.31,18.95,18.06,18.31,1435954,0
+DNOW.US,D,20151203,000000,18.31,18.51,17.98,18.39,1068204,0
+DNOW.US,D,20151204,000000,18.18,18.37,17.67,18.2,1047200,0
+DNOW.US,D,20151207,000000,17.89,18.15,16.93,16.99,1199000,0
+DNOW.US,D,20151208,000000,16.78,16.94,16.38,16.76,1113074,0
+DNOW.US,D,20151209,000000,16.8,17.47,16.8,16.96,995400,0
+DNOW.US,D,20151210,000000,16.9,17.46,16.88,17.38,844500,0
+DNOW.US,D,20151211,000000,17.17,17.21,16.55,16.6,736700,0
+DNOW.US,D,20151214,000000,16.53,16.53,15.82,16.25,1137426,0
+DNOW.US,D,20151215,000000,16.41,16.57,16.12,16.48,1513800,0
+DNOW.US,D,20151216,000000,16.42,16.67,15.84,15.92,1304500,0
+DNOW.US,D,20151217,000000,15.93,16.33,15.79,16.06,1267500,0
+DNOW.US,D,20151218,000000,15.94,16.13,15.54,15.87,1976400,0
+DNOW.US,D,20151221,000000,15.79,16.17,15.38,16.02,1113300,0
+DNOW.US,D,20151222,000000,16.02,16.55,15.91,16.35,836479,0
+DNOW.US,D,20151223,000000,16.4,16.87,16.37,16.77,1551300,0
+DNOW.US,D,20151224,000000,16.75,17.09,16.723,16.85,489677,0
+DNOW.US,D,20151228,000000,16.61,16.61,15.17,15.68,3236469,0
+DNOW.US,D,20151229,000000,15.78,16,15.49,15.95,2015931,0
+DNOW.US,D,20151230,000000,15.64,16.15,15.63,16.02,1043970,0
+DNOW.US,D,20151231,000000,15.96,16.15,15.78,15.82,769639,0
+DNOW.US,D,20160104,000000,15.76,16.25,15.6,15.97,1857977,0
+DNOW.US,D,20160105,000000,16,16.24,15.27,15.31,1753697,0
+DNOW.US,D,20160106,000000,15.05,15.29,14.52,14.6,1687832,0
+DNOW.US,D,20160107,000000,14.47,15.11,14.38,14.7,2942301,0
+DNOW.US,D,20160108,000000,14.82,15.22,14.21,14.25,1213238,0
+DNOW.US,D,20160111,000000,14.18,14.29,13.81,14.08,1514388,0
+DNOW.US,D,20160112,000000,14.34,14.39,13.38,13.75,1783363,0
+DNOW.US,D,20160113,000000,13.87,14,13.065,13.37,1348996,0
+DNOW.US,D,20160114,000000,13.5,13.95,13.07,13.55,1933879,0
+DNOW.US,D,20160115,000000,13.15,13.67,12.985,13.48,1521859,0
+DNOW.US,D,20160119,000000,13.58,13.82,12.62,12.84,1523800,0
+DNOW.US,D,20160120,000000,12.58,12.71,12.03,12.54,2322803,0
+DNOW.US,D,20160121,000000,12.44,12.87,12.37,12.61,1845963,0
+DNOW.US,D,20160122,000000,12.98,13.23,12.64,12.98,1986806,0
+DNOW.US,D,20160125,000000,12.7,13.21,12.39,12.48,1577967,0
+DNOW.US,D,20160126,000000,12.71,12.885,12.42,12.85,1184349,0
+DNOW.US,D,20160127,000000,12.71,13.02,12.59,12.75,1230151,0
+DNOW.US,D,20160128,000000,13.22,13.38,12.63,12.81,1872607,0
+DNOW.US,D,20160129,000000,12.86,13.56,12.86,13.56,1608768,0
+DNOW.US,D,20160201,000000,13.29,13.45,12.75,13.2,1291171,0
+DNOW.US,D,20160202,000000,12.94,13.02,12.565,12.59,849096,0
+DNOW.US,D,20160203,000000,12.8,13.26,12.47,13.23,1026803,0
+DNOW.US,D,20160204,000000,13.35,14.04,13.31,13.85,1549570,0
+DNOW.US,D,20160205,000000,13.7,14.09,13.6805,13.89,2036635,0
+DNOW.US,D,20160208,000000,13.74,13.85,13.36,13.7,1527076,0
+DNOW.US,D,20160209,000000,13.49,13.7,12.83,13.07,1358542,0
+DNOW.US,D,20160210,000000,13.02,13.29,12.73,12.98,1237657,0
+DNOW.US,D,20160211,000000,12.74,13.14,12.39,12.94,1218258,0
+DNOW.US,D,20160212,000000,13.06,13.33,12.86,12.99,1969581,0
+DNOW.US,D,20160216,000000,13.12,13.43,12.97,13.22,1805678,0
+DNOW.US,D,20160217,000000,13.33,14,13.33,13.92,2619677,0
+DNOW.US,D,20160218,000000,14.1,14.22,13.555,13.96,1832152,0
+DNOW.US,D,20160219,000000,13.84,14.06,13.5,13.71,1302748,0
+DNOW.US,D,20160222,000000,13.91,14.17,13.88,13.94,1120102,0
+DNOW.US,D,20160223,000000,14.2,15.62,14.1,14.4,2624113,0
+DNOW.US,D,20160224,000000,14.18,15.09,13.71,15.01,2228200,0
+DNOW.US,D,20160225,000000,14.97,15.52,14.68,15.48,2658006,0
+DNOW.US,D,20160226,000000,15.74,16.085,15.71,15.91,1539725,0
+DNOW.US,D,20160229,000000,15.95,16.255,15.81,16.18,1332742,0
+DNOW.US,D,20160301,000000,16.27,16.94,16.18,16.79,2609390,0
+DNOW.US,D,20160302,000000,16.82,17.29,16.401,17.28,1747146,0
+DNOW.US,D,20160303,000000,17.23,17.975,17.1401,17.78,1800362,0
+DNOW.US,D,20160304,000000,17.85,18.94,17.8368,18.66,2141514,0
+DNOW.US,D,20160307,000000,18.6,20.075,18.52,20.02,2061548,0
+DNOW.US,D,20160308,000000,19.75,20,17.85,18.12,2853602,0
+DNOW.US,D,20160309,000000,18.31,18.67,18,18.25,1322316,0
+DNOW.US,D,20160310,000000,18.18,18.53,17.68,18.3,1436087,0
+DNOW.US,D,20160311,000000,18.65,18.94,18.25,18.46,1384070,0
+DNOW.US,D,20160314,000000,18.13,18.33,17.83,18.22,856102,0
+DNOW.US,D,20160315,000000,17.98,18.14,17.49,18.04,860628,0
+DNOW.US,D,20160316,000000,18.04,18.405,17.89,18.37,820836,0
+DNOW.US,D,20160317,000000,18.55,18.93,18.35,18.64,755794,0
+DNOW.US,D,20160318,000000,18.68,19.01,18.54,18.81,1424894,0
+DNOW.US,D,20160321,000000,18.82,18.95,18.6,18.82,873837,0
+DNOW.US,D,20160322,000000,18.62,18.92,18.47,18.52,730031,0
+DNOW.US,D,20160323,000000,18.36,18.59,18.02,18.03,546154,0
+DNOW.US,D,20160324,000000,17.7,18.23,17.6,18.21,825718,0
+DNOW.US,D,20160328,000000,18.3,18.38,17.89,18.2,355535,0
+DNOW.US,D,20160329,000000,17.88,18.14,17.67,17.99,913558,0
+DNOW.US,D,20160330,000000,18.21,18.25,17.57,17.95,1197469,0
+DNOW.US,D,20160331,000000,17.92,18.13,17.61,17.72,1085287,0
+DNOW.US,D,20160401,000000,17.45,17.77,17.14,17.7,903916,0
+DNOW.US,D,20160404,000000,17.7,17.84,16.815,17,866288,0
+DNOW.US,D,20160405,000000,16.91,17.03,16.71,16.86,723024,0
+DNOW.US,D,20160406,000000,16.91,16.95,16.49,16.84,847853,0
+DNOW.US,D,20160407,000000,16.76,16.85,15.77,15.96,1223490,0
+DNOW.US,D,20160408,000000,16.26,16.85,16.1883,16.54,1357483,0
+DNOW.US,D,20160411,000000,16.65,17,16.45,16.73,942872,0
+DNOW.US,D,20160412,000000,16.64,17.37,16.46,17.16,689377,0
+DNOW.US,D,20160413,000000,17.17,17.28,16.93,17.11,773637,0
+DNOW.US,D,20160414,000000,17.13,17.25,16.915,17.05,856172,0
+DNOW.US,D,20160415,000000,16.95,17.15,16.5075,17.05,800235,0
+DNOW.US,D,20160418,000000,16.78,17.47,16.59,17.43,961956,0
+DNOW.US,D,20160419,000000,17.58,18.24,17.45,18.04,1143516,0
+DNOW.US,D,20160420,000000,17.97,18.15,17.82,17.85,1145174,0
+DNOW.US,D,20160421,000000,17.98,18.18,17.64,17.76,789288,0
+DNOW.US,D,20160422,000000,17.79,18.51,17.76,18.28,1101666,0
+DNOW.US,D,20160425,000000,18.22,18.22,17.6,17.75,1841104,0
+DNOW.US,D,20160426,000000,17.82,17.92,17.56,17.89,1464366,0
+DNOW.US,D,20160427,000000,17.98,18.5,17.77,18.31,1665660,0
+DNOW.US,D,20160428,000000,18.23,18.26,17.56,17.63,1349112,0
+DNOW.US,D,20160429,000000,17.86,18.435,17.65,18.06,1968180,0
+DNOW.US,D,20160502,000000,18.12,18.195,17.64,17.9,1082578,0
+DNOW.US,D,20160503,000000,17.7,17.832,17.05,17.22,1017328,0
+DNOW.US,D,20160504,000000,17.22,17.48,16.8,17.01,1329413,0
+DNOW.US,D,20160505,000000,17.39,17.5,16.715,17.01,1856939,0
+DNOW.US,D,20160506,000000,16.93,17.48,16.72,17.22,1997544,0
+DNOW.US,D,20160509,000000,17.02,17.17,16.7,16.92,1214713,0
+DNOW.US,D,20160510,000000,17,17.19,16.77,17.1,935058,0
+DNOW.US,D,20160511,000000,17.01,17.26,16.73,17,1378450,0
+DNOW.US,D,20160512,000000,17.21,17.21,16.84,17.05,1339097,0
+DNOW.US,D,20160513,000000,17.02,17.02,16.46,16.58,1137157,0
+DNOW.US,D,20160516,000000,16.74,17.21,16.7,16.84,1462736,0
+DNOW.US,D,20160517,000000,16.83,17.41,16.77,17.13,1274580,0
+DNOW.US,D,20160518,000000,17.01,17.2,16.195,16.26,907140,0
+DNOW.US,D,20160519,000000,16.11,16.28,15.85,16.13,1194121,0
+DNOW.US,D,20160520,000000,16.23,16.895,16.23,16.88,998079,0
+DNOW.US,D,20160523,000000,16.76,16.96,16.5,16.83,571910,0
+DNOW.US,D,20160524,000000,16.9,16.9,16.24,16.42,1069056,0
+DNOW.US,D,20160525,000000,16.62,17.39,16.2,17.27,1176351,0
+DNOW.US,D,20160526,000000,17.39,17.5,16.95,17.08,790466,0
+DNOW.US,D,20160527,000000,17.04,17.15,16.85,17.07,537274,0
+DNOW.US,D,20160531,000000,17.15,17.46,17.07,17.34,652028,0
+DNOW.US,D,20160601,000000,17.08,17.55,16.74,17.45,1297400,0
+DNOW.US,D,20160602,000000,17.29,17.65,17.07,17.65,1453171,0
+DNOW.US,D,20160603,000000,17.75,17.94,17.49,17.7,1095120,0
+DNOW.US,D,20160606,000000,17.96,18.99,17.86,18.95,1389196,0
+DNOW.US,D,20160607,000000,18.96,19.41,18.76,19.3,1301088,0
+DNOW.US,D,20160608,000000,19.41,19.64,19.08,19.2,1134563,0
+DNOW.US,D,20160609,000000,18.92,19.29,18.7639,19.1,735137,0
+DNOW.US,D,20160610,000000,18.83,18.955,18.485,18.51,727106,0
+DNOW.US,D,20160613,000000,18.43,18.68,18.28,18.3,720476,0
+DNOW.US,D,20160614,000000,18.21,18.59,18.09,18.47,937853,0
+DNOW.US,D,20160615,000000,18.45,18.8,18.245,18.27,845492,0
+DNOW.US,D,20160616,000000,18.02,18.2,17.74,18.07,1055680,0
+DNOW.US,D,20160617,000000,18.25,18.81,18.2,18.49,1066396,0
+DNOW.US,D,20160620,000000,18.75,19.09,18.69,18.82,1003742,0
+DNOW.US,D,20160621,000000,18.77,18.94,18.63,18.82,1284228,0
+DNOW.US,D,20160622,000000,18.82,19.045,18.6,18.62,1105269,0
+DNOW.US,D,20160623,000000,18.86,19.44,18.86,19.2,1311040,0
+DNOW.US,D,20160624,000000,18.22,18.61,18.03,18.27,10074927,0
+DNOW.US,D,20160627,000000,18.02,18.02,16.8,16.8,1444491,0
+DNOW.US,D,20160628,000000,17.02,17.13,16.52,16.58,1349102,0
+DNOW.US,D,20160629,000000,16.88,17.55,16.84,17.44,1146249,0
+DNOW.US,D,20160630,000000,17.42,18.14,17.25,18.14,1938563,0
+DNOW.US,D,20160701,000000,18.15,18.695,18.0901,18.59,937524,0
+DNOW.US,D,20160705,000000,18.28,18.44,17.55,17.87,900395,0
+DNOW.US,D,20160706,000000,17.86,18.31,17.68,18.28,1234841,0
+DNOW.US,D,20160707,000000,18.35,18.8,18.25,18.41,1214734,0
+DNOW.US,D,20160708,000000,18.61,19.245,18.61,19.14,1082843,0
+DNOW.US,D,20160711,000000,19.46,19.59,19.14,19.44,1207631,0
+DNOW.US,D,20160712,000000,19.75,20.25,19.55,20.15,1697424,0
+DNOW.US,D,20160713,000000,20.25,20.36,19.99,20.18,1876197,0
+DNOW.US,D,20160714,000000,20.34,20.71,20.24,20.54,1138537,0
+DNOW.US,D,20160715,000000,20.7,20.78,20.44,20.67,984689,0
+DNOW.US,D,20160718,000000,20.57,20.69,20.33,20.59,931213,0
+DNOW.US,D,20160719,000000,20.48,20.68,20.01,20.09,1315708,0
+DNOW.US,D,20160720,000000,19.86,19.94,19.5,19.75,1525886,0
+DNOW.US,D,20160721,000000,19.75,19.87,18.89,18.94,1095631,0
+DNOW.US,D,20160722,000000,18.95,19.15,18.74,18.9,882526,0
+DNOW.US,D,20160725,000000,18.76,18.83,18.46,18.52,1264467,0
+DNOW.US,D,20160726,000000,18.47,19,18.39,18.76,2754203,0
+DNOW.US,D,20160727,000000,18.91,19.265,18.54,18.76,1486775,0
+DNOW.US,D,20160728,000000,18.73,19.025,18.53,18.54,849836,0
+DNOW.US,D,20160729,000000,18.35,18.55,18.11,18.31,1914174,0
+DNOW.US,D,20160801,000000,18.21,18.28,17.88,17.93,1475561,0
+DNOW.US,D,20160802,000000,18.13,18.27,17.665,18.1,1691886,0
+DNOW.US,D,20160803,000000,19.15,19.59,18.31,19.48,2546877,0
+DNOW.US,D,20160804,000000,19.61,20.13,19.59,19.93,1887732,0
+DNOW.US,D,20160805,000000,20.06,20.47,19.93,20.43,1544741,0
+DNOW.US,D,20160808,000000,20.51,20.93,20.42,20.82,1061507,0
+DNOW.US,D,20160809,000000,20.9,21.06,20.815,21,1323470,0
+DNOW.US,D,20160810,000000,21.05,21.328,20.93,20.98,855463,0
+DNOW.US,D,20160811,000000,21,21.15,20.94,21.03,636303,0
+DNOW.US,D,20160812,000000,21.03,21.03,20.4,20.47,737190,0
+DNOW.US,D,20160815,000000,20.57,20.93,20.52,20.63,860291,0
+DNOW.US,D,20160816,000000,20.73,20.73,20.46,20.54,750358,0
+DNOW.US,D,20160817,000000,20.53,20.64,20.31,20.6,744981,0
+DNOW.US,D,20160818,000000,20.65,21.29,20.65,21.29,809455,0
+DNOW.US,D,20160819,000000,21.19,21.225,20.93,21.19,623155,0
+DNOW.US,D,20160822,000000,21,21.05,20.72,21.03,677985,0
+DNOW.US,D,20160823,000000,21.06,21.52,21.03,21.41,858208,0
+DNOW.US,D,20160824,000000,21.34,21.5,21.28,21.4,1019533,0
+DNOW.US,D,20160825,000000,21.37,21.6,21.1,21.19,623713,0
+DNOW.US,D,20160826,000000,21.24,21.63,21.18,21.24,936915,0
+DNOW.US,D,20160829,000000,21.18,21.72,21.18,21.55,603495,0
+DNOW.US,D,20160830,000000,21.54,21.73,21.16,21.21,651604,0
+DNOW.US,D,20160831,000000,21.13,21.2,20.54,20.64,1006256,0
+DNOW.US,D,20160901,000000,20.57,20.84,20.17,20.35,849500,0
+DNOW.US,D,20160902,000000,20.6,21.09,20.57,20.75,946033,0
+DNOW.US,D,20160906,000000,20.86,20.97,20.32,20.54,622587,0
+DNOW.US,D,20160907,000000,20.56,20.68,20.3,20.44,612567,0
+DNOW.US,D,20160908,000000,20.56,21.19,20.48,21.16,587483,0
+DNOW.US,D,20160909,000000,20.9,20.98,20.22,20.22,926571,0
+DNOW.US,D,20160912,000000,19.98,21.015,19.98,20.89,938092,0
+DNOW.US,D,20160913,000000,20.5,20.71,19.92,20,678980,0
+DNOW.US,D,20160914,000000,19.93,20.03,19.56,19.63,590749,0
+DNOW.US,D,20160915,000000,19.58,19.58,19.35,19.47,694841,0
+DNOW.US,D,20160916,000000,19.12,19.47,19.03,19.1,991716,0
+DNOW.US,D,20160919,000000,19.37,19.64,18.985,19.04,565696,0
+DNOW.US,D,20160920,000000,19.05,19.12,18.73,18.73,395696,0
+DNOW.US,D,20160921,000000,18.91,19.275,18.85,19.23,535260,0
+DNOW.US,D,20160922,000000,19.85,19.9,19.47,19.81,572304,0
+DNOW.US,D,20160923,000000,19.66,20.14,19.59,19.96,1090113,0
+DNOW.US,D,20160926,000000,19.99,20.26,19.76,19.77,946531,0
+DNOW.US,D,20160927,000000,19.57,19.635,19.21,19.47,456573,0
+DNOW.US,D,20160928,000000,19.51,20.48,19.42,20.46,669179,0
+DNOW.US,D,20160929,000000,20.6,21.11,20.42,20.77,713537,0
+DNOW.US,D,20160930,000000,21,21.75,20.77,21.43,1097998,0
+DNOW.US,D,20161003,000000,21.52,21.74,21.16,21.61,974526,0
+DNOW.US,D,20161004,000000,21.66,22.0101,21.11,21.24,1168635,0
+DNOW.US,D,20161005,000000,21.54,22.225,21.38,22.1,847536,0
+DNOW.US,D,20161006,000000,22.14,22.14,21.54,22,805078,0
+DNOW.US,D,20161007,000000,22,22.24,21.63,22.03,707296,0
+DNOW.US,D,20161010,000000,22.27,22.81,22.27,22.68,1234672,0
+DNOW.US,D,20161011,000000,22.52,22.52,21.93,22.45,811711,0
+DNOW.US,D,20161012,000000,22.4,22.48,22.13,22.26,514298,0
+DNOW.US,D,20161013,000000,21.92,22.09,21.4,21.78,1125521,0
+DNOW.US,D,20161014,000000,21.97,22.18,21.63,21.8,900750,0
+DNOW.US,D,20161017,000000,21.85,22.01,21.65,21.74,750405,0
+DNOW.US,D,20161018,000000,22.03,22.16,21.42,21.72,1500405,0
+DNOW.US,D,20161019,000000,21.79,22.46,21.609,22.27,549065,0
+DNOW.US,D,20161020,000000,22.08,22.37,21.88,21.93,603207,0
+DNOW.US,D,20161021,000000,21.72,22.09,21.65,21.96,559878,0
+DNOW.US,D,20161024,000000,22.11,22.265,21.725,22.06,466132,0
+DNOW.US,D,20161025,000000,22.05,22.05,21.29,21.81,584981,0
+DNOW.US,D,20161026,000000,21.58,22.12,21.55,21.62,540541,0
+DNOW.US,D,20161027,000000,21.7,21.81,21.29,21.75,1110857,0
+DNOW.US,D,20161028,000000,21.69,22.15,21.5,21.69,1808057,0
+DNOW.US,D,20161031,000000,21.72,21.9,21.335,21.56,1048475,0
+DNOW.US,D,20161101,000000,21.85,21.91,21.355,21.6,1148469,0
+DNOW.US,D,20161102,000000,20.55,20.85,18.08,18.39,3626525,0
+DNOW.US,D,20161103,000000,18.3,18.42,17.885,18.05,2555710,0
+DNOW.US,D,20161104,000000,17.87,18.31,17.87,18.06,1730679,0
+DNOW.US,D,20161107,000000,18.2,18.4,17.79,18.06,1532910,0
+DNOW.US,D,20161108,000000,17.97,18.27,17.78,18.09,875508,0
+DNOW.US,D,20161109,000000,18.06,19.42,18.027,19.05,1431411,0
+DNOW.US,D,20161110,000000,19.08,19.66,18.99,19.27,1786895,0
+DNOW.US,D,20161111,000000,19.15,19.6,18.635,18.92,1743823,0
+DNOW.US,D,20161114,000000,19,19.32,18.86,19.07,1400299,0
+DNOW.US,D,20161115,000000,19.16,19.75,19.09,19.68,1216264,0
+DNOW.US,D,20161116,000000,19.57,19.96,19.57,19.81,765810,0
+DNOW.US,D,20161117,000000,20,20.23,19.64,19.7,544888,0
+DNOW.US,D,20161118,000000,19.78,19.92,19.62,19.9,599337,0
+DNOW.US,D,20161121,000000,20.4,20.47,20.08,20.24,686722,0
+DNOW.US,D,20161122,000000,20.53,20.55,20.08,20.53,520952,0
+DNOW.US,D,20161123,000000,20.36,21.08,20.34,21.06,432271,0
+DNOW.US,D,20161125,000000,21.08,21.12,20.86,20.99,346658,0
+DNOW.US,D,20161128,000000,21.13,21.13,20.33,20.37,444273,0
+DNOW.US,D,20161129,000000,20.02,20.2,19.66,19.67,842174,0
+DNOW.US,D,20161130,000000,20.63,21.615,20.4,21.54,1690891,0
+DNOW.US,D,20161201,000000,22,22.0339,21.49,21.91,1281685,0
+DNOW.US,D,20161202,000000,21.82,22.495,21.82,22.22,948734,0
+DNOW.US,D,20161205,000000,22.55,22.95,22.23,22.78,1045505,0
+DNOW.US,D,20161206,000000,22.61,23.145,22.35,23.11,998808,0
+DNOW.US,D,20161207,000000,23.41,23.49,22.91,23.21,1338047,0
+DNOW.US,D,20161208,000000,23.37,23.39,22.49,23.03,1177512,0
+DNOW.US,D,20161209,000000,23.15,23.46,22.69,22.92,686910,0
+DNOW.US,D,20161212,000000,23.44,23.53,22.9,22.93,1554262,0
+DNOW.US,D,20161213,000000,23.18,23.18,22.53,22.73,1371055,0
+DNOW.US,D,20161214,000000,22.55,22.73,21.85,21.89,753506,0
+DNOW.US,D,20161215,000000,21.75,22.38,21.75,22.21,980646,0
+DNOW.US,D,20161216,000000,22.25,22.41,21.92,22.01,1662108,0
+DNOW.US,D,20161219,000000,21.99,22.24,21.87,22.21,969987,0
+DNOW.US,D,20161220,000000,22.38,22.68,22,22.01,1875946,0
+DNOW.US,D,20161221,000000,22.04,22.35,22.04,22.14,1169835,0
+DNOW.US,D,20161222,000000,22.11,22.23,21.175,21.25,718439,0
+DNOW.US,D,20161223,000000,21.26,21.83,21.2,21.53,615159,0
+DNOW.US,D,20161227,000000,21.68,21.94,21.47,21.54,668152,0
+DNOW.US,D,20161228,000000,21.66,21.76,20.89,20.94,677775,0
+DNOW.US,D,20161229,000000,20.9,20.99,20.22,20.44,795853,0
+DNOW.US,D,20161230,000000,20.48,20.79,20.39,20.47,896342,0
+DNOW.US,D,20170103,000000,20.87,21.39,20.58,21.24,972995,0
+DNOW.US,D,20170104,000000,21.24,21.42,20.83,21,1146339,0
+DNOW.US,D,20170105,000000,20.96,21,20.42,20.85,932664,0
+DNOW.US,D,20170106,000000,20.94,21.375,20.69,21.01,1294161,0
+DNOW.US,D,20170109,000000,20.78,20.82,19.87,19.89,1280525,0
+DNOW.US,D,20170110,000000,20.6,20.84,20.07,20.6,2080869,0
+DNOW.US,D,20170111,000000,20.6,21.445,20.47,21.38,1188857,0
+DNOW.US,D,20170112,000000,21.56,21.57,20.52,20.9,765318,0
+DNOW.US,D,20170113,000000,20.89,21.31,20.79,20.99,574205,0
+DNOW.US,D,20170117,000000,21.08,21.2,20.755,21.18,613586,0
+DNOW.US,D,20170118,000000,21.11,21.73,21.11,21.68,752540,0
+DNOW.US,D,20170119,000000,21.79,21.94,21.44,21.6,1273933,0
+DNOW.US,D,20170120,000000,21.7,21.96,21.62,21.85,659972,0
+DNOW.US,D,20170123,000000,21.65,21.8,21.17,21.48,433747,0
+DNOW.US,D,20170124,000000,21.68,22.52,21.61,22.3,1005643,0
+DNOW.US,D,20170125,000000,22.33,22.86,22.21,22.62,980169,0
+DNOW.US,D,20170126,000000,22.65,22.79,22.12,22.2,511239,0
+DNOW.US,D,20170127,000000,22.11,22.26,21.94,22.09,418532,0
+DNOW.US,D,20170130,000000,21.96,21.9665,21.16,21.48,837701,0
+DNOW.US,D,20170131,000000,21.52,21.62,21.1,21.26,1031510,0
+DNOW.US,D,20170201,000000,21.4,21.55,21.1,21.4,700802,0
+DNOW.US,D,20170202,000000,21.38,21.38,21.03,21.12,563109,0
+DNOW.US,D,20170203,000000,21.18,21.64,21.0811,21.46,681326,0
+DNOW.US,D,20170206,000000,21.42,21.51,21.09,21.26,685096,0
+DNOW.US,D,20170207,000000,21.25,21.46,21.05,21.37,904261,0
+DNOW.US,D,20170208,000000,21.13,21.49,20.6107,21.4,1030738,0
+DNOW.US,D,20170209,000000,21.53,22.48,21.53,22.4,962666,0
+DNOW.US,D,20170210,000000,22.66,22.82,22.44,22.49,1603509,0
+DNOW.US,D,20170213,000000,22.54,22.78,22.23,22.41,1116656,0
+DNOW.US,D,20170214,000000,22.33,22.7125,22.2,22.67,985231,0
+DNOW.US,D,20170215,000000,21.72,22.27,20.95,20.99,1886371,0
+DNOW.US,D,20170216,000000,20.99,21.32,20.17,20.64,2003835,0
+DNOW.US,D,20170217,000000,20.48,20.51,20.17,20.36,2358856,0
+DNOW.US,D,20170221,000000,20.62,20.79,20.5,20.64,1123706,0
+DNOW.US,D,20170222,000000,20.5,20.53,19.72,19.86,956179,0
+DNOW.US,D,20170223,000000,20.15,20.17,19.55,19.6,1002707,0
+DNOW.US,D,20170224,000000,19.31,19.6,19.111,19.29,1010474,0
+DNOW.US,D,20170227,000000,19.34,19.61,19.17,19.56,1452006,0
+DNOW.US,D,20170228,000000,19.45,19.48,19.13,19.14,1199447,0
+DNOW.US,D,20170301,000000,19.45,19.745,19.39,19.5,1328001,0
+DNOW.US,D,20170302,000000,19.29,19.35,18.785,18.8,782449,0
+DNOW.US,D,20170303,000000,18.84,19.12,18.66,19.1,1165419,0
+DNOW.US,D,20170306,000000,19,19.18,18.71,18.94,829011,0
+DNOW.US,D,20170307,000000,18.99,19.04,18.34,18.35,891638,0
+DNOW.US,D,20170308,000000,18.44,18.53,17.95,18.08,1343944,0
+DNOW.US,D,20170309,000000,18,18.1,17.14,17.45,1340332,0
+DNOW.US,D,20170310,000000,17.62,17.76,17.16,17.26,1474974,0
+DNOW.US,D,20170313,000000,17.32,17.4,16.98,17.18,1150216,0
+DNOW.US,D,20170314,000000,17.02,17.02,16.35,16.63,1743811,0
+DNOW.US,D,20170315,000000,16.84,17.03,16.59,16.9,1993549,0
+DNOW.US,D,20170316,000000,17.03,17.13,16.75,16.8,1371276,0
+DNOW.US,D,20170317,000000,16.77,16.9369,16.52,16.83,2420501,0
+DNOW.US,D,20170320,000000,16.79,16.85,16.46,16.49,1560760,0
+DNOW.US,D,20170321,000000,16.59,16.59,15.815,16.07,1875918,0
+DNOW.US,D,20170322,000000,15.95,16.01,15.47,15.98,1642228,0
+DNOW.US,D,20170323,000000,15.91,16.31,15.86,16.16,1937967,0
+DNOW.US,D,20170324,000000,16.2,16.36,15.93,16,1269530,0
+DNOW.US,D,20170327,000000,15.75,15.915,15.48,15.75,1692050,0
+DNOW.US,D,20170328,000000,15.8,16.229,15.59,16.02,1713458,0
+DNOW.US,D,20170329,000000,16.03,16.65,15.92,16.61,1417425,0
+DNOW.US,D,20170330,000000,16.67,16.7,16.3,16.61,1202775,0
+DNOW.US,D,20170331,000000,16.55,17,16.49,16.96,1948493,0
+DNOW.US,D,20170403,000000,17,17.2,16.74,16.96,1559893,0
+DNOW.US,D,20170404,000000,17.03,17.43,16.93,17.16,1978407,0
+DNOW.US,D,20170405,000000,17.34,17.7611,17.08,17.19,1710223,0
+DNOW.US,D,20170406,000000,17.26,17.79,17.18,17.68,1231341,0
+DNOW.US,D,20170407,000000,17.63,17.9,17.49,17.56,1170745,0
+DNOW.US,D,20170410,000000,17.62,18.01,17.55,17.9,1197878,0
+DNOW.US,D,20170411,000000,17.87,17.87,17.4,17.72,1487964,0
+DNOW.US,D,20170412,000000,17.6,17.785,17.14,17.16,941460,0
+DNOW.US,D,20170413,000000,17.16,17.26,16.625,16.65,919216,0
+DNOW.US,D,20170417,000000,16.69,16.83,16.47,16.83,768560,0
+DNOW.US,D,20170418,000000,16.7,16.85,16.41,16.63,592277,0
+DNOW.US,D,20170419,000000,16.71,16.985,16.38,16.53,1070110,0
+DNOW.US,D,20170420,000000,16.62,16.82,16.17,16.18,3160301,0
+DNOW.US,D,20170421,000000,16.2,16.58,16.01,16.48,1265531,0
+DNOW.US,D,20170424,000000,16.74,17.11,16.69,16.85,1126071,0
+DNOW.US,D,20170425,000000,16.92,17.25,16.92,17.09,881008,0
+DNOW.US,D,20170426,000000,17.74,18.24,17.49,17.72,2064137,0
+DNOW.US,D,20170427,000000,17.53,17.59,16.89,17.07,1322739,0
+DNOW.US,D,20170428,000000,17.27,17.465,17.01,17.01,1041872,0
+DNOW.US,D,20170501,000000,17.05,17.13,16.68,16.93,1111955,0
+DNOW.US,D,20170502,000000,17.04,17.32,16.94,17.18,1592291,0
+DNOW.US,D,20170503,000000,17.16,17.72,16.61,17.6,1591421,0
+DNOW.US,D,20170504,000000,17.75,17.84,16.64,16.7,2362484,0
+DNOW.US,D,20170505,000000,16.64,17.82,16.55,17.79,1738530,0
+DNOW.US,D,20170508,000000,17.67,17.79,17,17.23,1751659,0
+DNOW.US,D,20170509,000000,17.24,17.65,16.82,17.61,1258466,0
+DNOW.US,D,20170510,000000,17.79,17.8478,17.47,17.56,1513560,0
+DNOW.US,D,20170511,000000,17.54,17.72,17.12,17.58,1396214,0
+DNOW.US,D,20170512,000000,17.49,17.565,17.37,17.38,839321,0
+DNOW.US,D,20170515,000000,17.71,17.8999,17.44,17.58,1295000,0
+DNOW.US,D,20170516,000000,17.58,17.68,17.4,17.68,1318688,0
+DNOW.US,D,20170517,000000,17.43,17.45,17.1,17.27,1562990,0
+DNOW.US,D,20170518,000000,17.16,17.73,16.95,17.57,1184395,0
+DNOW.US,D,20170519,000000,17.67,17.97,17.55,17.72,1072962,0
+DNOW.US,D,20170522,000000,17.85,18.01,17.66,17.95,750648,0
+DNOW.US,D,20170523,000000,17.99,18.04,17.7,17.91,938192,0
+DNOW.US,D,20170524,000000,18,18.13,17.48,17.7,990425,0
+DNOW.US,D,20170525,000000,17.64,17.7888,17.16,17.22,1663309,0
+DNOW.US,D,20170526,000000,17.34,17.98,17.28,17.5,1358457,0
+DNOW.US,D,20170530,000000,17.41,17.43,16.445,16.48,1641273,0
+DNOW.US,D,20170531,000000,16.28,16.52,16.08,16.51,1157113,0
+DNOW.US,D,20170601,000000,16.59,16.91,16.33,16.81,1441270,0
+DNOW.US,D,20170602,000000,16.81,17.395,16.66,17.01,1790174,0
+DNOW.US,D,20170605,000000,16.97,17.84,16.865,17.7,1241417,0
+DNOW.US,D,20170606,000000,17.86,18.23,17.33,18.03,1603529,0
+DNOW.US,D,20170607,000000,17.94,18.165,16.67,16.73,1913193,0
+DNOW.US,D,20170608,000000,16.51,17.16,16.4,16.69,1384991,0
+DNOW.US,D,20170609,000000,16.74,17.56,16.66,17.41,1320757,0
+DNOW.US,D,20170612,000000,17.58,18.02,17.47,17.81,1090062,0
+DNOW.US,D,20170613,000000,17.84,18.37,17.66,18.22,927801,0
+DNOW.US,D,20170614,000000,18.16,18.24,17.13,17.13,1233518,0
+DNOW.US,D,20170615,000000,17,17.49,16.99,17.36,1585545,0
+DNOW.US,D,20170616,000000,17.38,17.38,16.87,17.23,1808370,0
+DNOW.US,D,20170619,000000,17.3,17.64,16.96,17.41,1330572,0
+DNOW.US,D,20170620,000000,17.05,17.2,16.6,16.9,1522812,0
+DNOW.US,D,20170621,000000,16.45,16.55,14.98,15.05,3447008,0
+DNOW.US,D,20170622,000000,15.1,15.51,15,15.24,2067025,0
+DNOW.US,D,20170623,000000,15.3,15.48,15.03,15.38,2116644,0
+DNOW.US,D,20170626,000000,15.37,15.61,15.22,15.43,1495931,0
+DNOW.US,D,20170627,000000,15.46,15.79,15.4,15.46,929020,0
+DNOW.US,D,20170628,000000,15.56,15.915,15.49,15.49,1214984,0
+DNOW.US,D,20170629,000000,15.58,15.995,15.49,15.62,1133255,0
+DNOW.US,D,20170630,000000,15.68,16.22,15.285,16.08,1607480,0
+DNOW.US,D,20170703,000000,16.2,16.615,16.1,16.11,768509,0
+DNOW.US,D,20170705,000000,16.07,16.075,15.63,15.98,1615926,0
+DNOW.US,D,20170706,000000,16,16.25,15.73,15.78,1429211,0
+DNOW.US,D,20170707,000000,15.65,15.69,14.96,15.35,1226365,0
+DNOW.US,D,20170710,000000,15.19,15.825,15.03,15.76,1308508,0
+DNOW.US,D,20170711,000000,15.7,15.75,15.26,15.71,1246488,0
+DNOW.US,D,20170712,000000,16,16.17,15.54,15.6,716097,0
+DNOW.US,D,20170713,000000,15.62,15.96,15.59,15.95,624953,0
+DNOW.US,D,20170714,000000,15.95,16.13,15.8042,16,731029,0
+DNOW.US,D,20170717,000000,15.95,16.43,15.86,16.08,1391107,0
+DNOW.US,D,20170718,000000,16.11,16.27,15.81,16.07,1019337,0
+DNOW.US,D,20170719,000000,16.07,16.685,16.07,16.57,1286845,0
+DNOW.US,D,20170720,000000,16.7,16.7,16.25,16.42,820977,0
+DNOW.US,D,20170721,000000,16.54,16.54,15.86,15.94,874033,0
+DNOW.US,D,20170724,000000,15.99,16.17,15.76,15.88,706533,0
+DNOW.US,D,20170725,000000,16.11,16.67,16.005,16.3,1334709,0
+DNOW.US,D,20170726,000000,16.39,16.53,16.04,16.12,1107244,0
+DNOW.US,D,20170727,000000,16.14,16.24,15.91,16.1,930949,0
+DNOW.US,D,20170728,000000,16.06,16.4,15.8734,16.05,895760,0
+DNOW.US,D,20170731,000000,16.05,16.16,15.835,15.93,1104727,0
+DNOW.US,D,20170801,000000,15.93,16,15.61,15.74,1025909,0
+DNOW.US,D,20170802,000000,14.75,15.24,13.3001,13.37,3242300,0
+DNOW.US,D,20170803,000000,13.4,14.07,13.11,13.19,2279211,0
+DNOW.US,D,20170804,000000,13.22,13.515,12.81,13.49,2142881,0
+DNOW.US,D,20170807,000000,13.42,13.47,12.91,13.08,1218286,0
+DNOW.US,D,20170808,000000,13.03,13.1299,12.8,12.93,1207391,0
+DNOW.US,D,20170809,000000,12.92,12.92,12.4199,12.58,1976199,0
+DNOW.US,D,20170810,000000,12.62,12.84,12.315,12.37,1377679,0
+DNOW.US,D,20170811,000000,12.27,12.47,12.05,12.17,1059765,0
+DNOW.US,D,20170814,000000,12.21,12.39,12.17,12.23,1125482,0
+DNOW.US,D,20170815,000000,12.24,12.25,11.85,12.12,1921108,0
+DNOW.US,D,20170816,000000,12.16,12.32,11.82,11.83,1306936,0
+DNOW.US,D,20170817,000000,11.77,11.9,11.65,11.71,1008961,0
+DNOW.US,D,20170818,000000,11.65,11.89,11.625,11.87,1333969,0
+DNOW.US,D,20170821,000000,11.82,11.9,11.47,11.52,867399,0
+DNOW.US,D,20170822,000000,11.56,11.88,11.52,11.69,1408248,0
+DNOW.US,D,20170823,000000,11.61,11.91,11.58,11.91,754248,0
+DNOW.US,D,20170824,000000,11.88,11.9799,11.57,11.57,789783,0
+DNOW.US,D,20170825,000000,11.62,11.84,11.62,11.81,595334,0
+DNOW.US,D,20170828,000000,11.84,11.9271,11.5,11.56,883438,0
+DNOW.US,D,20170829,000000,11.45,11.64,11.36,11.49,841886,0
+DNOW.US,D,20170830,000000,11.46,11.56,11.31,11.51,901489,0
+DNOW.US,D,20170831,000000,11.6,11.75,11.49,11.66,1078716,0
+DNOW.US,D,20170901,000000,11.7,11.94,11.62,11.86,689801,0
+DNOW.US,D,20170905,000000,11.97,12.355,11.97,12.07,1041545,0
+DNOW.US,D,20170906,000000,12.17,12.225,12,12.08,1138470,0
+DNOW.US,D,20170907,000000,12.07,12.23,12,12.16,1230974,0
+DNOW.US,D,20170908,000000,12.13,12.21,11.94,12.11,1257901,0
+DNOW.US,D,20170911,000000,12.17,12.65,12.17,12.59,1176795,0
+DNOW.US,D,20170912,000000,12.57,12.82,12.46,12.51,1320687,0
+DNOW.US,D,20170913,000000,12.54,12.83,12.54,12.75,1329002,0
+DNOW.US,D,20170914,000000,12.78,13.18,12.78,13.03,1378157,0
+DNOW.US,D,20170915,000000,13.03,13.03,12.585,12.62,1510384,0
+DNOW.US,D,20170918,000000,12.61,12.84,12.605,12.73,1303286,0
+DNOW.US,D,20170919,000000,12.71,12.91,12.51,12.8,1507512,0
+DNOW.US,D,20170920,000000,12.82,13.075,12.76,12.88,1691038,0
+DNOW.US,D,20170921,000000,12.89,13.09,12.715,12.98,1291737,0
+DNOW.US,D,20170922,000000,12.94,13.04,12.91,12.99,1454546,0
+DNOW.US,D,20170925,000000,13.12,13.5408,13.06,13.26,1590490,0
+DNOW.US,D,20170926,000000,13.11,13.26,13.03,13.2,1627422,0
+DNOW.US,D,20170927,000000,13.28,13.58,13.07,13.51,1995606,0
+DNOW.US,D,20170928,000000,13.52,13.665,13.42,13.65,2114053,0
+DNOW.US,D,20170929,000000,13.57,13.82,13.5,13.81,1972790,0
+DNOW.US,D,20171002,000000,13.72,13.91,13.57,13.83,1831952,0
+DNOW.US,D,20171003,000000,13.84,13.99,13.74,13.99,1631806,0
+DNOW.US,D,20171004,000000,14,14,13.44,13.59,1302875,0
+DNOW.US,D,20171005,000000,13.62,13.67,13.35,13.61,1253569,0
+DNOW.US,D,20171006,000000,13.48,13.57,13.23,13.33,1294356,0
+DNOW.US,D,20171009,000000,13.38,13.77,13.33,13.74,808576,0
+DNOW.US,D,20171010,000000,13.85,13.94,13.255,13.29,1110050,0
+DNOW.US,D,20171011,000000,13.3,13.355,13.07,13.3,972340,0
+DNOW.US,D,20171012,000000,13.22,13.34,12.905,13.19,912678,0
+DNOW.US,D,20171013,000000,12.62,13.23,12.53,13.06,1450888,0
+DNOW.US,D,20171016,000000,13.12,13.2,13.02,13.06,872441,0
+DNOW.US,D,20171017,000000,13.09,13.36,13.02,13.26,1091478,0
+DNOW.US,D,20171018,000000,13.23,13.39,12.85,12.94,1005660,0
+DNOW.US,D,20171019,000000,12.9,13.27,12.625,12.68,1829562,0
+DNOW.US,D,20171020,000000,12.79,12.88,12.625,12.67,907797,0
+DNOW.US,D,20171023,000000,12.7,12.71,12.3,12.3,1241010,0
+DNOW.US,D,20171024,000000,12.29,12.5,12.19,12.25,1533585,0
+DNOW.US,D,20171025,000000,12.22,12.265,11.95,12.15,1419203,0
+DNOW.US,D,20171026,000000,12.19,12.2201,11.94,12.06,1008148,0
+DNOW.US,D,20171027,000000,12.02,12.08,11.835,11.99,1227624,0
+DNOW.US,D,20171030,000000,12.02,12.34,11.9,12.31,1725475,0
+DNOW.US,D,20171031,000000,12.42,12.6,12.19,12.52,1294749,0
+DNOW.US,D,20171101,000000,12.5,12.54,10.6525,11.15,6198475,0
+DNOW.US,D,20171102,000000,10.88,11.1,10.54,11.08,3409461,0
+DNOW.US,D,20171103,000000,10.79,11.065,10.7,10.75,2106081,0
+DNOW.US,D,20171106,000000,10.8,11.57,10.75,11.42,2059827,0
+DNOW.US,D,20171107,000000,11.47,11.47,10.84,11.26,1698113,0
+DNOW.US,D,20171108,000000,11.13,11.23,10.91,10.92,1368356,0
+DNOW.US,D,20171109,000000,10.85,11.07,10.77,10.82,1122268,0
+DNOW.US,D,20171110,000000,10.78,11.001,10.66,10.7,1133668,0
+DNOW.US,D,20171113,000000,10.67,11.06,10.655,10.8,1686950,0
+DNOW.US,D,20171114,000000,10.7,10.75,10.36,10.41,1138470,0
+DNOW.US,D,20171115,000000,10.32,10.47,10.14,10.25,1636922,0
+DNOW.US,D,20171116,000000,10.21,10.3599,9.86,10.19,1754820,0
+DNOW.US,D,20171117,000000,10.14,10.45,10.14,10.25,1121339,0
+DNOW.US,D,20171120,000000,10.22,10.225,9.75,9.88,1862481,0
+DNOW.US,D,20171121,000000,9.96,10.51,9.96,10.47,1656653,0
+DNOW.US,D,20171122,000000,10.54,10.73,10.375,10.45,991117,0
+DNOW.US,D,20171124,000000,10.51,10.53,10.25,10.26,426062,0
+DNOW.US,D,20171127,000000,10.18,10.36,9.99,10.01,1411588,0
+DNOW.US,D,20171128,000000,10.04,10.28,9.95,10.26,1111382,0
+DNOW.US,D,20171129,000000,10.22,10.49,10.18,10.31,1313823,0
+DNOW.US,D,20171130,000000,10.44,10.65,10.26,10.32,1261071,0
+DNOW.US,D,20171201,000000,10.44,10.71,10.34,10.59,1400547,0
+DNOW.US,D,20171204,000000,10.6,11.115,10.6,11.02,1327000,0
+DNOW.US,D,20171205,000000,11.03,11.09,10.695,10.72,1403179,0
+DNOW.US,D,20171206,000000,10.66,10.83,10.015,10.1,1276764,0
+DNOW.US,D,20171207,000000,9.99,10.23,9.93,9.98,1233159,0
+DNOW.US,D,20171208,000000,10.04,10.39,9.97,10.03,1151042,0
+DNOW.US,D,20171211,000000,9.98,10.58,9.89,10.57,1396149,0
+DNOW.US,D,20171212,000000,10.6,10.73,10.51,10.52,794246,0
+DNOW.US,D,20171213,000000,10.52,10.79,10.23,10.26,945272,0
+DNOW.US,D,20171214,000000,10.18,10.47,10.15,10.28,1647113,0
+DNOW.US,D,20171215,000000,10.34,10.45,10.18,10.28,3406334,0
+DNOW.US,D,20171218,000000,10.33,10.89,10.33,10.79,1275483,0
+DNOW.US,D,20171219,000000,10.82,10.895,10.295,10.43,1294939,0
+DNOW.US,D,20171220,000000,10.48,10.81,10.43,10.74,923601,0
+DNOW.US,D,20171221,000000,10.72,11.21,10.63,11.11,874080,0
+DNOW.US,D,20171222,000000,11.05,11.13,10.8763,11,843924,0
+DNOW.US,D,20171226,000000,10.97,11.25,10.9,11.22,609898,0
+DNOW.US,D,20171227,000000,11.3,11.3,11.01,11.06,607460,0
+DNOW.US,D,20171228,000000,11.1,11.1,10.81,10.98,819823,0
+DNOW.US,D,20171229,000000,10.98,11.23,10.84,11.03,1147411,0
+DNOW.US,D,20180102,000000,11.05,11.69,11.05,11.55,1426332,0
+DNOW.US,D,20180103,000000,11.59,11.67,11.285,11.45,1117348,0
+DNOW.US,D,20180104,000000,11.53,11.85,11.38,11.72,836063,0
+DNOW.US,D,20180105,000000,11.74,11.79,11.56,11.72,803141,0
+DNOW.US,D,20180108,000000,11.59,12.35,11.59,12.3,1692734,0
+DNOW.US,D,20180109,000000,12.3,12.48,11.92,11.98,1305478,0
+DNOW.US,D,20180110,000000,12.05,12.05,11.8,11.85,977123,0
+DNOW.US,D,20180111,000000,12,12.52,11.8,12.36,1481063,0
+DNOW.US,D,20180112,000000,12.33,12.89,12.21,12.88,1479618,0
+DNOW.US,D,20180116,000000,13,13.06,12.691,12.84,2353270,0
+DNOW.US,D,20180117,000000,12.84,12.9,12.33,12.41,1034190,0
+DNOW.US,D,20180118,000000,12.42,12.49,12.1599,12.18,890796,0
+DNOW.US,D,20180119,000000,12.13,12.44,12.13,12.39,887385,0
+DNOW.US,D,20180122,000000,12.47,12.95,12.375,12.72,1293166,0
+DNOW.US,D,20180123,000000,12.72,12.8,12.37,12.69,1083469,0
+DNOW.US,D,20180124,000000,12.68,12.94,12.41,12.58,2494442,0
+DNOW.US,D,20180125,000000,12.67,12.67,12.06,12.22,1444092,0
+DNOW.US,D,20180126,000000,12.26,12.52,12.02,12.51,807268,0
+DNOW.US,D,20180129,000000,12.4,12.595,11.99,12,1814466,0
+DNOW.US,D,20180130,000000,11.86,11.96,11.48,11.69,1720491,0
+DNOW.US,D,20180131,000000,11.73,11.91,11.56,11.79,1010882,0
+DNOW.US,D,20180201,000000,11.8,11.89,11.45,11.64,1217059,0
+DNOW.US,D,20180202,000000,11.49,11.49,10.94,10.97,1291729,0
+DNOW.US,D,20180205,000000,10.8,11.04,10.25,10.28,1665441,0
+DNOW.US,D,20180206,000000,10.05,10.46,9.64,10.29,2051800,0
+DNOW.US,D,20180207,000000,10.26,10.54,10.03,10.19,1550757,0
+DNOW.US,D,20180208,000000,10.25,10.3,9.76,9.84,1965485,0
+DNOW.US,D,20180209,000000,9.97,10.0326,9.1192,9.41,3849102,0
+DNOW.US,D,20180212,000000,9.5,9.895,9.33,9.87,2714445,0
+DNOW.US,D,20180213,000000,9.78,9.84,9.58,9.75,1931415,0
+DNOW.US,D,20180214,000000,9.68,9.99,9.45,9.8,3345051,0
+DNOW.US,D,20180215,000000,9.95,10.25,9.48,10.24,3384160,0
+DNOW.US,D,20180216,000000,10.17,10.25,9.71,9.75,2471553,0
+DNOW.US,D,20180220,000000,9.9,10.04,9.9,9.9,1844711,0
+DNOW.US,D,20180221,000000,9.91,10.105,9.72,9.72,1363081,0
+DNOW.US,D,20180222,000000,9.81,10.365,9.81,10.05,1278528,0
+DNOW.US,D,20180223,000000,10.12,10.18,9.95,10.16,788190,0
+DNOW.US,D,20180226,000000,10.18,10.35,10.12,10.29,823216,0
+DNOW.US,D,20180227,000000,10.21,10.3,9.69,9.7,891356,0
+DNOW.US,D,20180228,000000,9.77,9.77,9.48,9.49,1285439,0
+DNOW.US,D,20180301,000000,9.45,9.68,9.42,9.5,1323560,0
+DNOW.US,D,20180302,000000,9.37,10.005,9.28,9.95,1981355,0
+DNOW.US,D,20180305,000000,9.84,10.675,9.84,10.44,2174696,0
+DNOW.US,D,20180306,000000,10.5,10.8,10.365,10.55,1433250,0
+DNOW.US,D,20180307,000000,10.85,10.85,10.4,10.52,1414639,0
+DNOW.US,D,20180308,000000,10.53,10.59,10.2,10.37,934550,0
+DNOW.US,D,20180309,000000,10.44,11.055,10.37,10.82,1570007,0
+DNOW.US,D,20180312,000000,10.79,11.03,10.5,10.9,1549663,0
+DNOW.US,D,20180313,000000,10.95,10.99,10.63,10.75,1132720,0
+DNOW.US,D,20180314,000000,10.87,10.91,10.56,10.68,792165,0
+DNOW.US,D,20180315,000000,10.7,10.7,9.895,10.13,2042604,0
+DNOW.US,D,20180316,000000,10.19,10.83,10.095,10.43,2757358,0
+DNOW.US,D,20180319,000000,10.39,10.54,10.2,10.43,1235095,0
+DNOW.US,D,20180320,000000,10.48,10.605,10.24,10.38,816446,0
+DNOW.US,D,20180321,000000,10.43,11.1,10.35,11.06,1075810,0
+DNOW.US,D,20180322,000000,10.89,11.22,10.77,10.87,2286273,0
+DNOW.US,D,20180323,000000,10.94,10.94,10.09,10.14,2024584,0
+DNOW.US,D,20180326,000000,10.31,10.36,9.67,10.35,1793561,0
+DNOW.US,D,20180327,000000,10.34,10.48,9.84,9.92,796271,0
+DNOW.US,D,20180328,000000,9.91,10.06,9.76,9.82,900456,0
+DNOW.US,D,20180329,000000,9.88,10.28,9.83,10.22,785094,0
+DNOW.US,D,20180402,000000,10.13,10.34,9.81,10.07,1144823,0
+DNOW.US,D,20180403,000000,10.1,10.61,10.02,10.53,1827056,0
+DNOW.US,D,20180404,000000,10.27,10.73,10.23,10.7,1223543,0
+DNOW.US,D,20180405,000000,10.79,11.215,10.79,11.01,1179818,0
+DNOW.US,D,20180406,000000,10.93,11.12,10.72,10.85,1196808,0
+DNOW.US,D,20180409,000000,11,11,10.6,10.6,968908,0
+DNOW.US,D,20180410,000000,10.82,11.38,10.79,11.22,1527185,0
+DNOW.US,D,20180411,000000,11.2,11.49,11.08,11.44,953689,0
+DNOW.US,D,20180412,000000,11.5,11.71,11.22,11.6,1174531,0
+DNOW.US,D,20180413,000000,11.74,11.78,11.52,11.57,677251,0
+DNOW.US,D,20180416,000000,11.59,11.79,11.42,11.67,2382650,0
+DNOW.US,D,20180417,000000,11.78,12.13,11.7,11.98,1233058,0
+DNOW.US,D,20180418,000000,12.13,12.445,11.88,12.25,1384302,0
+DNOW.US,D,20180419,000000,12.22,12.39,11.935,12.26,1661802,0
+DNOW.US,D,20180420,000000,12.2,12.22,11.92,12.04,1402087,0
+DNOW.US,D,20180423,000000,12.02,12.16,11.94,12.07,1164143,0
+DNOW.US,D,20180424,000000,12.18,12.34,11.78,11.85,2121966,0
+DNOW.US,D,20180425,000000,11.78,12.05,11.71,11.95,1198868,0
+DNOW.US,D,20180426,000000,12.06,12.09,11.72,12.03,886750,0
+DNOW.US,D,20180427,000000,12.01,12.19,11.94,12.12,991280,0
+DNOW.US,D,20180430,000000,12.2,12.37,12.1,12.13,1617788,0
+DNOW.US,D,20180501,000000,12,12.21,11.79,12.21,1384835,0
+DNOW.US,D,20180502,000000,12.46,14.18,12.46,13.84,4984342,0
+DNOW.US,D,20180503,000000,13.86,14.069,13.03,13.82,1944072,0
+DNOW.US,D,20180504,000000,13.78,14.53,13.765,14.18,1881518,0
+DNOW.US,D,20180507,000000,14.23,14.46,14.0002,14.19,1861036,0
+DNOW.US,D,20180508,000000,14.15,14.395,13.965,14.27,1525468,0
+DNOW.US,D,20180509,000000,14.39,14.675,14.28,14.37,1262379,0
+DNOW.US,D,20180510,000000,14.44,14.79,14.4,14.62,1092622,0
+DNOW.US,D,20180511,000000,14.59,14.83,14.49,14.73,752807,0
+DNOW.US,D,20180514,000000,14.78,14.9,14.5,14.54,1571791,0
+DNOW.US,D,20180515,000000,14.38,14.65,14.37,14.6,1079675,0
+DNOW.US,D,20180516,000000,14.62,15.11,14.56,14.82,3869363,0
+DNOW.US,D,20180517,000000,14.88,15.085,14.72,14.91,1248942,0
+DNOW.US,D,20180518,000000,14.97,15.29,14.86,15.22,2152874,0
+DNOW.US,D,20180521,000000,15.31,15.53,15.3,15.39,4009682,0
+DNOW.US,D,20180522,000000,15.42,15.51,14.57,14.8,1525196,0
+DNOW.US,D,20180523,000000,14.71,14.78,14.43,14.59,1110560,0
+DNOW.US,D,20180524,000000,14.48,14.83,14.44,14.59,1522679,0
+DNOW.US,D,20180525,000000,14.29,14.43,14.09,14.22,1198065,0
+DNOW.US,D,20180529,000000,14.05,14.3393,13.93,14.19,1603132,0
+DNOW.US,D,20180530,000000,14.3,14.595,14.25,14.45,1273764,0
+DNOW.US,D,20180531,000000,14.32,14.385,13.97,14.06,957399,0
+DNOW.US,D,20180601,000000,14.19,14.19,13.77,13.79,1830538,0
+DNOW.US,D,20180604,000000,13.89,14,13.61,13.75,1389170,0
+DNOW.US,D,20180605,000000,13.77,13.97,13.64,13.8,1204002,0
+DNOW.US,D,20180606,000000,13.84,13.905,13.58,13.88,777194,0
+DNOW.US,D,20180607,000000,13.94,14.14,13.83,14.07,728085,0
+DNOW.US,D,20180608,000000,14.08,14.31,13.59,13.81,895715,0
+DNOW.US,D,20180611,000000,13.77,13.79,13.54,13.71,1074893,0
+DNOW.US,D,20180612,000000,13.76,13.99,13.68,13.75,543873,0
+DNOW.US,D,20180613,000000,13.74,13.92,13.48,13.66,705849,0
+DNOW.US,D,20180614,000000,13.75,13.75,13.365,13.52,1208294,0
+DNOW.US,D,20180615,000000,13.41,13.59,13.21,13.5,1829693,0
+DNOW.US,D,20180618,000000,13.37,14.04,12.97,13.93,1125227,0
+DNOW.US,D,20180619,000000,13.76,13.8414,13.49,13.76,889771,0
+DNOW.US,D,20180620,000000,13.81,13.83,13.6,13.77,783458,0
+DNOW.US,D,20180621,000000,13.74,13.79,13,13.2,1461379,0
+DNOW.US,D,20180622,000000,13.61,13.81,13.27,13.4,1750826,0
+DNOW.US,D,20180625,000000,13.28,13.32,12.97,13.09,1135805,0
+DNOW.US,D,20180626,000000,13.12,13.305,12.94,13.25,620844,0
+DNOW.US,D,20180627,000000,13.34,13.7,13.22,13.24,761385,0
+DNOW.US,D,20180628,000000,13.24,13.24,12.98,13.22,917687,0
+DNOW.US,D,20180629,000000,13.38,13.8,13.18,13.33,878908,0
+DNOW.US,D,20180702,000000,13.18,13.305,12.99,13.23,827135,0
+DNOW.US,D,20180703,000000,13.39,13.62,13.31,13.35,400100,0
+DNOW.US,D,20180705,000000,13.51,13.81,13.35,13.8,1234107,0
+DNOW.US,D,20180706,000000,13.76,13.94,13.46,13.78,885900,0
+DNOW.US,D,20180709,000000,13.91,14.27,13.8,14.2,1584599,0
+DNOW.US,D,20180710,000000,14.3,14.56,14.14,14.27,758513,0
+DNOW.US,D,20180711,000000,14.15,14.3201,13.93,14,588287,0
+DNOW.US,D,20180712,000000,14.18,14.24,13.81,14.1,617976,0
+DNOW.US,D,20180713,000000,14.2,14.72,14.185,14.49,599337,0
+DNOW.US,D,20180716,000000,14.27,14.31,13.87,13.95,833108,0
+DNOW.US,D,20180717,000000,13.94,14.095,13.88,14.08,737564,0
+DNOW.US,D,20180718,000000,14.09,14.24,13.74,14.14,703407,0
+DNOW.US,D,20180719,000000,14.04,14.42,14.04,14.39,509622,0
+DNOW.US,D,20180720,000000,14.43,14.46,14.09,14.17,968965,0
+DNOW.US,D,20180723,000000,14.13,14.2575,13.92,14.13,1110913,0
+DNOW.US,D,20180724,000000,14.26,14.48,13.9,13.95,1515779,0
+DNOW.US,D,20180725,000000,13.94,14.23,13.85,14.21,1005215,0
+DNOW.US,D,20180726,000000,14.26,14.5899,14.21,14.41,1086894,0
+DNOW.US,D,20180727,000000,14.44,14.44,14.045,14.16,974901,0
+DNOW.US,D,20180730,000000,14.25,14.78,14.18,14.51,1077814,0
+DNOW.US,D,20180731,000000,14.59,15.07,14.45,14.95,1117908,0
+DNOW.US,D,20180801,000000,14.87,14.89,14.455,14.71,1600662,0
+DNOW.US,D,20180802,000000,16.13,17.18,14.96,16.83,2692935,0
+DNOW.US,D,20180803,000000,17.44,18.56,17.24,17.31,2796370,0
+DNOW.US,D,20180806,000000,17.37,17.655,17.03,17.22,2648355,0
+DNOW.US,D,20180807,000000,17.33,17.56,17.08,17.37,1647619,0
+DNOW.US,D,20180808,000000,17.2,17.25,16.735,17.05,1569578,0
+DNOW.US,D,20180809,000000,17.09,17.36,16.98,17.05,2177833,0
+DNOW.US,D,20180810,000000,16.97,17.31,16.78,17.25,2272481,0
+DNOW.US,D,20180813,000000,17.23,17.39,16.94,16.95,1412881,0
+DNOW.US,D,20180814,000000,17.1,17.39,17.1,17.23,989791,0
+DNOW.US,D,20180815,000000,17.06,17.16,16.48,16.84,1596956,0
+DNOW.US,D,20180816,000000,16.92,17,16.735,16.76,934427,0
+DNOW.US,D,20180817,000000,16.71,16.93,16.61,16.67,1211261,0
+DNOW.US,D,20180820,000000,16.69,16.9,16.56,16.89,1091109,0
+DNOW.US,D,20180821,000000,16.98,17.36,16.98,17.31,1218804,0
+DNOW.US,D,20180822,000000,17.39,17.55,17.12,17.44,896074,0
+DNOW.US,D,20180823,000000,17.42,17.42,17.08,17.1,1365264,0
+DNOW.US,D,20180824,000000,17.21,17.57,17.05,17.26,2188219,0
+DNOW.US,D,20180827,000000,17.35,17.4996,16.94,16.98,1227933,0
+DNOW.US,D,20180828,000000,16.98,17.21,16.87,16.93,780850,0
+DNOW.US,D,20180829,000000,17.03,17.37,16.915,17.37,823675,0
+DNOW.US,D,20180830,000000,17.35,17.58,17.26,17.34,1006613,0
+DNOW.US,D,20180831,000000,17.21,17.225,17.01,17.19,621079,0
+DNOW.US,D,20180904,000000,17.21,17.345,16.82,16.86,1181150,0
+DNOW.US,D,20180905,000000,16.78,16.85,16.37,16.54,1157424,0
+DNOW.US,D,20180906,000000,16.51,16.575,15.86,15.87,2016533,0
+DNOW.US,D,20180907,000000,15.76,15.92,15.36,15.8,1362416,0
+DNOW.US,D,20180910,000000,15.94,16.2,15.87,15.95,946045,0
+DNOW.US,D,20180911,000000,15.92,16.275,15.9,16.2,696027,0
+DNOW.US,D,20180912,000000,16.31,16.64,16.08,16.09,943867,0
+DNOW.US,D,20180913,000000,16.09,16.115,15.785,15.84,1731715,0
+DNOW.US,D,20180914,000000,15.9,16.3,15.9,16.18,955149,0
+DNOW.US,D,20180917,000000,16.17,16.39,16,16.23,769351,0
+DNOW.US,D,20180918,000000,16.38,16.69,16.37,16.57,810314,0
+DNOW.US,D,20180919,000000,16.55,16.88,16.55,16.69,767524,0
+DNOW.US,D,20180920,000000,16.81,16.94,16.67,16.82,738618,0
+DNOW.US,D,20180921,000000,16.83,17.125,16.76,16.81,1509418,0
+DNOW.US,D,20180924,000000,17.01,17.06,16.54,16.86,872683,0
+DNOW.US,D,20180925,000000,16.93,17,16.76,16.87,934665,0
+DNOW.US,D,20180926,000000,16.87,16.93,16.475,16.52,714327,0
+DNOW.US,D,20180927,000000,16.61,16.735,16.41,16.67,572634,0
+DNOW.US,D,20180928,000000,16.59,16.81,16.48,16.55,1172110,0
+DNOW.US,D,20181001,000000,16.62,16.73,16.36,16.51,1176213,0
+DNOW.US,D,20181002,000000,16.52,17.02,16.43,16.54,818231,0
+DNOW.US,D,20181003,000000,16.58,17.095,16.28,17.02,907787,0
+DNOW.US,D,20181004,000000,16.96,17.185,16.77,16.95,1071384,0
+DNOW.US,D,20181005,000000,16.93,16.9494,16.5,16.75,742317,0
+DNOW.US,D,20181008,000000,16.65,16.68,16.28,16.63,587808,0
+DNOW.US,D,20181009,000000,16.63,16.98,16.51,16.89,867496,0
+DNOW.US,D,20181010,000000,16.81,16.9,16.13,16.15,1185625,0
+DNOW.US,D,20181011,000000,16.02,16.09,15.56,15.66,1031188,0
+DNOW.US,D,20181012,000000,15.99,15.99,15.4,15.83,818095,0
+DNOW.US,D,20181015,000000,15.83,16.15,15.74,16.04,677124,0
+DNOW.US,D,20181016,000000,16.06,16.47,15.73,16.41,739711,0
+DNOW.US,D,20181017,000000,16.32,16.33,15.83,15.89,1108992,0
+DNOW.US,D,20181018,000000,15.7,15.9367,15.51,15.62,1001677,0
+DNOW.US,D,20181019,000000,15.57,15.57,14.905,14.99,1287659,0
+DNOW.US,D,20181022,000000,15,15.15,14.76,14.98,1335423,0
+DNOW.US,D,20181023,000000,14.62,14.62,14.15,14.26,1260924,0
+DNOW.US,D,20181024,000000,14.3,14.37,12.99,13,1583582,0
+DNOW.US,D,20181025,000000,13.22,13.22,12.81,12.89,1538102,0
+DNOW.US,D,20181026,000000,12.67,13.11,12.31,12.96,1596069,0
+DNOW.US,D,20181029,000000,13.09,13.23,12.29,12.52,1378296,0
+DNOW.US,D,20181030,000000,12.35,12.7,12.29,12.68,1381956,0
+DNOW.US,D,20181031,000000,12.92,13.03,12.76,12.84,1698814,0
+DNOW.US,D,20181101,000000,13.28,14.53,13.03,14.42,2225190,0
+DNOW.US,D,20181102,000000,14.51,15.3,14.51,14.94,2536749,0
+DNOW.US,D,20181105,000000,15.1,15.9,15.09,15.89,2234643,0
+DNOW.US,D,20181106,000000,15.78,16.07,15.78,15.94,1081378,0
+DNOW.US,D,20181107,000000,16.08,16.2401,15.41,15.72,794141,0
+DNOW.US,D,20181108,000000,15.68,15.74,14.96,15.03,1288278,0
+DNOW.US,D,20181109,000000,14.73,14.77,13.91,14.15,2368973,0
+DNOW.US,D,20181112,000000,14.25,14.28,13.76,13.77,1045913,0
+DNOW.US,D,20181113,000000,13.82,14.05,13.55,13.58,977664,0
+DNOW.US,D,20181114,000000,13.83,14.19,13.51,13.83,1735836,0
+DNOW.US,D,20181115,000000,13.7,14.61,13.59,14.56,1152074,0
+DNOW.US,D,20181116,000000,14.44,14.7,14.27,14.57,811174,0
+DNOW.US,D,20181119,000000,14.46,14.66,14.23,14.55,1387175,0
+DNOW.US,D,20181120,000000,14.26,14.27,13.645,13.71,801589,0
+DNOW.US,D,20181121,000000,13.77,14.12,13.64,13.84,959753,0
+DNOW.US,D,20181123,000000,13.46,13.825,13.42,13.45,447990,0
+DNOW.US,D,20181126,000000,13.65,13.895,13.48,13.59,1558437,0
+DNOW.US,D,20181127,000000,13.5,13.66,13.24,13.46,578574,0
+DNOW.US,D,20181128,000000,13.47,13.92,13.14,13.92,1032707,0
+DNOW.US,D,20181129,000000,13.92,14.25,13.705,14.13,937694,0
+DNOW.US,D,20181130,000000,14,14.12,13.34,13.49,896530,0
+DNOW.US,D,20181203,000000,13.83,14.66,13.83,14.5,2128599,0
+DNOW.US,D,20181204,000000,14.41,14.63,14.28,14.39,2490702,0
+DNOW.US,D,20181206,000000,14.04,14.04,13.34,13.98,2800405,0
+DNOW.US,D,20181207,000000,14.25,14.6,13.46,13.48,988254,0
+DNOW.US,D,20181210,000000,13.31,13.39,12.63,12.74,1514539,0
+DNOW.US,D,20181211,000000,12.83,12.95,12.08,12.24,1240698,0
+DNOW.US,D,20181212,000000,12.51,12.91,12.36,12.68,840974,0
+DNOW.US,D,20181213,000000,12.74,12.74,12.03,12.2,691758,0
+DNOW.US,D,20181214,000000,12.02,12.26,11.83,11.87,548714,0
+DNOW.US,D,20181217,000000,11.87,12.23,11.59,11.86,1065525,0
+DNOW.US,D,20181218,000000,12,12.07,11.54,11.78,1214565,0
+DNOW.US,D,20181219,000000,11.469,11.65,10.78,10.88,2378120,0
+DNOW.US,D,20181220,000000,10.74,11.12,10.58,10.68,1554009,0
+DNOW.US,D,20181221,000000,10.63,11.04,10.48,10.83,3690830,0
+DNOW.US,D,20181224,000000,10.69,10.77,10.361,10.38,517769,0
+DNOW.US,D,20181226,000000,10.53,11.41,10.46,11.4,1321111,0
+DNOW.US,D,20181227,000000,11.08,11.55,11.08,11.48,1536335,0
+DNOW.US,D,20181228,000000,11.47,11.76,11.36,11.46,668028,0
+DNOW.US,D,20181231,000000,11.55,11.7,11.2,11.64,969034,0
+DNOW.US,D,20190102,000000,11.38,12.15,11.25,12.05,1368629,0
+DNOW.US,D,20190103,000000,12.01,12.18,11.67,11.82,1141358,0
+DNOW.US,D,20190104,000000,12.07,12.44,11.87,12.18,1308755,0
+DNOW.US,D,20190107,000000,12.25,12.86,12.11,12.74,1110925,0
+DNOW.US,D,20190108,000000,13,13.3,12.92,13.21,879222,0
+DNOW.US,D,20190109,000000,13.41,13.55,13.19,13.25,1526459,0
+DNOW.US,D,20190110,000000,13.11,13.4,12.96,13.27,616752,0
+DNOW.US,D,20190111,000000,13.09,13.49,13.01,13.35,604982,0
+DNOW.US,D,20190114,000000,13.2,13.64,13.05,13.41,549457,0
+DNOW.US,D,20190115,000000,13.51,13.62,13.16,13.32,597261,0
+DNOW.US,D,20190116,000000,13.36,13.62,13.22,13.4,542009,0
+DNOW.US,D,20190117,000000,13.16,13.64,13.125,13.55,696716,0
+DNOW.US,D,20190118,000000,13.59,13.9,13.4,13.73,782918,0
+DNOW.US,D,20190122,000000,13.52,13.52,13.135,13.26,946539,0
+DNOW.US,D,20190123,000000,13.35,13.49,12.84,12.89,448764,0
+DNOW.US,D,20190124,000000,12.89,13.2,12.77,13.14,569860,0
+DNOW.US,D,20190125,000000,13.29,13.6,13.235,13.52,375634,0
+DNOW.US,D,20190128,000000,13.26,13.49,13.12,13.48,680128,0
+DNOW.US,D,20190129,000000,13.6,13.6,13.44,13.48,346401,0
+DNOW.US,D,20190130,000000,13.62,13.87,13.27,13.76,487232,0
+DNOW.US,D,20190131,000000,13.79,13.81,13.375,13.53,888193,0
+DNOW.US,D,20190201,000000,13.56,13.94,13.42,13.73,543337,0
+DNOW.US,D,20190204,000000,13.6,13.89,13.5804,13.82,579927,0
+DNOW.US,D,20190205,000000,13.79,13.96,13.72,13.88,509397,0
+DNOW.US,D,20190206,000000,13.77,13.99,13.68,13.85,337584,0
+DNOW.US,D,20190207,000000,13.76,13.76,13.03,13.33,1058213,0
+DNOW.US,D,20190208,000000,13.23,13.36,13.025,13.25,825653,0
+DNOW.US,D,20190211,000000,13.26,13.505,13.16,13.4,949813,0
+DNOW.US,D,20190212,000000,13.58,13.75,13.49,13.63,843250,0
+DNOW.US,D,20190213,000000,13.76,13.87,13.49,13.66,914655,0
+DNOW.US,D,20190214,000000,13.22,14.78,12.93,14.47,2566115,0
+DNOW.US,D,20190215,000000,14.61,15.1,14.34,15.1,1988177,0
+DNOW.US,D,20190219,000000,15,15.45,14.86,15.3,1014396,0
+DNOW.US,D,20190220,000000,15.4,15.925,15.28,15.86,847456,0
+DNOW.US,D,20190221,000000,15.71,15.83,15.4,15.53,677010,0
+DNOW.US,D,20190222,000000,15.65,15.75,15.44,15.47,516327,0
+DNOW.US,D,20190225,000000,15.45,15.55,15.16,15.44,746373,0
+DNOW.US,D,20190226,000000,15.42,15.54,14.98,14.98,686115,0
+DNOW.US,D,20190227,000000,15.02,15.26,14.87,15.15,671597,0
+DNOW.US,D,20190228,000000,15.08,15.08,14.315,14.43,926579,0
+DNOW.US,D,20190301,000000,14.57,14.91,14.52,14.88,566063,0
+DNOW.US,D,20190304,000000,14.92,15.06,14.62,14.64,417740,0
+DNOW.US,D,20190305,000000,14.76,14.76,14.38,14.39,504258,0
+DNOW.US,D,20190306,000000,14.34,14.34,13.83,13.87,660717,0
+DNOW.US,D,20190307,000000,13.9,13.9,13.58,13.69,732251,0
+DNOW.US,D,20190308,000000,13.48,13.71,13.24,13.71,784770,0
+DNOW.US,D,20190311,000000,13.78,14.05,13.66,13.99,945096,0
+DNOW.US,D,20190312,000000,14.07,14.2,13.88,14.1,985981,0
+DNOW.US,D,20190313,000000,14.21,14.43,14.12,14.27,761851,0
+DNOW.US,D,20190314,000000,14.25,14.37,14.05,14.06,499840,0
+DNOW.US,D,20190315,000000,13.81,14.04,13.61,13.65,1754171,0
+DNOW.US,D,20190318,000000,13.7,14.2,13.61,14.12,1294973,0
+DNOW.US,D,20190319,000000,14.28,14.66,14.19,14.36,1376635,0
+DNOW.US,D,20190320,000000,14.33,14.79,14.32,14.57,813520,0
+DNOW.US,D,20190321,000000,14.51,14.89,14.5,14.63,591482,0
+DNOW.US,D,20190322,000000,14.43,14.58,13.84,13.91,1036416,0
+DNOW.US,D,20190325,000000,13.85,14.0176,13.63,13.88,414864,0
+DNOW.US,D,20190326,000000,14.09,14.3,13.835,13.97,469185,0
+DNOW.US,D,20190327,000000,13.96,14.16,13.7,14.06,429776,0
+DNOW.US,D,20190328,000000,14,14.4,14,14.37,493439,0
+DNOW.US,D,20190329,000000,14.56,14.74,13.77,13.96,666583,0
+DNOW.US,D,20190401,000000,14.12,14.74,14.12,14.59,575926,0
+DNOW.US,D,20190402,000000,14.62,14.83,14.39,14.63,521904,0
+DNOW.US,D,20190403,000000,14.75,14.96,14.34,14.41,1285016,0
+DNOW.US,D,20190404,000000,14.46,14.62,14.35,14.57,484134,0
+DNOW.US,D,20190405,000000,14.65,15.09,14.56,14.94,595352,0
+DNOW.US,D,20190408,000000,14.99,15.13,14.85,14.93,519975,0
+DNOW.US,D,20190409,000000,14.86,14.88,14.53,14.57,415900,0
+DNOW.US,D,20190410,000000,14.57,14.98,14.56,14.9,595347,0
+DNOW.US,D,20190411,000000,14.9,15.17,14.85,15.08,418775,0
+DNOW.US,D,20190412,000000,15.23,15.36,15.12,15.27,514890,0
+DNOW.US,D,20190415,000000,15.19,15.33,15.1,15.25,528241,0
+DNOW.US,D,20190416,000000,15.36,15.49,15.179,15.47,539290,0
+DNOW.US,D,20190417,000000,15.49,15.66,15.34,15.4,568286,0
+DNOW.US,D,20190418,000000,15.38,15.63,15.27,15.45,550784,0
+DNOW.US,D,20190422,000000,15.5,15.58,15.27,15.43,396544,0
+DNOW.US,D,20190423,000000,15.47,15.72,15.325,15.62,422857,0
+DNOW.US,D,20190424,000000,15.56,15.67,15.36,15.36,443120,0
+DNOW.US,D,20190425,000000,15.27,15.27,14.98,14.98,415645,0
+DNOW.US,D,20190426,000000,14.93,15.09,14.75,14.97,471332,0
+DNOW.US,D,20190429,000000,15.03,15.165,14.97,15.15,416375,0
+DNOW.US,D,20190430,000000,15.19,15.27,14.56,14.62,676168,0
+DNOW.US,D,20190501,000000,14.69,14.76,14.21,14.26,952131,0
+DNOW.US,D,20190502,000000,14.97,15.42,14.3,14.85,1085918,0
+DNOW.US,D,20190503,000000,15.14,15.55,14.69,15.53,888513,0
+DNOW.US,D,20190506,000000,15.25,15.37,14.96,15.08,564102,0
+DNOW.US,D,20190507,000000,14.86,15.03,14.39,14.6,577685,0
+DNOW.US,D,20190508,000000,14.57,14.73,14.205,14.26,543502,0
+DNOW.US,D,20190509,000000,14.09,14.18,13.78,14.05,684771,0
+DNOW.US,D,20190510,000000,13.94,14.285,13.76,14.24,546854,0
+DNOW.US,D,20190513,000000,14.02,14.03,13.4,13.5,653426,0
+DNOW.US,D,20190514,000000,13.6,14,13.56,13.93,384759,0
+DNOW.US,D,20190515,000000,13.71,13.91,13.53,13.88,615555,0
+DNOW.US,D,20190516,000000,13.99,14.27,13.935,13.98,363778,0
+DNOW.US,D,20190517,000000,13.82,14.06,13.63,13.77,476192,0
+DNOW.US,D,20190520,000000,13.65,14.05,13.65,13.94,519072,0
+DNOW.US,D,20190521,000000,14.08,14.39,14.08,14.37,512614,0
+DNOW.US,D,20190522,000000,14.24,14.32,14,14.07,387995,0
+DNOW.US,D,20190523,000000,13.76,13.83,13.165,13.37,446551,0
+DNOW.US,D,20190524,000000,13.55,13.6363,13.39,13.51,382355,0
+DNOW.US,D,20190528,000000,13.55,13.91,13.48,13.8,580450,0
+DNOW.US,D,20190529,000000,13.57,13.85,13.49,13.74,620739,0
+DNOW.US,D,20190530,000000,13.73,13.99,13.49,13.52,990065,0
+DNOW.US,D,20190531,000000,13.23,13.37,13,13.03,688183,0
+DNOW.US,D,20190603,000000,13.13,13.58,13.06,13.45,820341,0
+DNOW.US,D,20190604,000000,13.59,13.91,13.5,13.73,980476,0
+DNOW.US,D,20190605,000000,13.74,13.93,13.24,13.63,518201,0
+DNOW.US,D,20190606,000000,13.63,13.85,13.335,13.66,431885,0
+DNOW.US,D,20190607,000000,13.71,13.83,13.58,13.66,504460,0
+DNOW.US,D,20190610,000000,13.69,13.93,13.65,13.8,437312,0
+DNOW.US,D,20190611,000000,13.96,14.09,13.67,13.76,505266,0
+DNOW.US,D,20190612,000000,13.63,13.72,13.39,13.51,435766,0
+DNOW.US,D,20190613,000000,13.69,13.92,13.69,13.87,530600,0
+DNOW.US,D,20190614,000000,13.78,13.78,13.1,13.13,474480,0
+DNOW.US,D,20190617,000000,13.1,13.41,12.97,13.25,449137,0
+DNOW.US,D,20190618,000000,13.4,13.83,13.3475,13.67,556702,0
+DNOW.US,D,20190619,000000,13.66,13.81,13.53,13.6,577636,0
+DNOW.US,D,20190620,000000,13.9,14.11,13.82,13.96,435701,0
+DNOW.US,D,20190621,000000,13.94,14.15,13.83,14.01,1062947,0
+DNOW.US,D,20190624,000000,14.04,14.19,13.82,13.83,447400,0
+DNOW.US,D,20190625,000000,13.84,14.22,13.795,13.98,938199,0
+DNOW.US,D,20190626,000000,14.15,14.5,14.1,14.48,603376,0
+DNOW.US,D,20190627,000000,14.5,14.65,14.18,14.35,716937,0
+DNOW.US,D,20190628,000000,14.41,14.8,14.4001,14.76,1217133,0
+DNOW.US,D,20190701,000000,15.02,15.33,14.74,14.88,790017,0
+DNOW.US,D,20190702,000000,14.83,14.88,14.6668,14.77,841109,0
+DNOW.US,D,20190703,000000,14.8,14.84,14.63,14.64,345767,0
+DNOW.US,D,20190705,000000,14.57,14.74,14.49,14.68,432433,0
+DNOW.US,D,20190708,000000,14.57,14.72,14.38,14.47,885059,0
+DNOW.US,D,20190709,000000,14.28,14.28,13.42,13.67,935825,0
+DNOW.US,D,20190710,000000,13.74,13.884,13.56,13.78,839623,0
+DNOW.US,D,20190711,000000,13.75,13.81,13.385,13.41,780960,0
+DNOW.US,D,20190712,000000,13.4,13.65,13.385,13.49,688287,0
+DNOW.US,D,20190715,000000,13.47,13.57,12.9,12.96,679496,0
+DNOW.US,D,20190716,000000,12.92,12.9494,12.57,12.64,861320,0
+DNOW.US,D,20190717,000000,12.5,12.68,12.29,12.33,911106,0
+DNOW.US,D,20190718,000000,11.98,12.38,11.785,11.98,723401,0
+DNOW.US,D,20190719,000000,11.98,12.18,11.91,12.04,668051,0
+DNOW.US,D,20190722,000000,12.04,12.33,11.935,11.98,643447,0
+DNOW.US,D,20190723,000000,12.05,12.65,11.94,12.61,841506,0
+DNOW.US,D,20190724,000000,12.52,12.98,12.39,12.94,614112,0
+DNOW.US,D,20190725,000000,12.99,12.99,12.48,12.59,796845,0
+DNOW.US,D,20190726,000000,12.6,12.74,12.46,12.54,701403,0
+DNOW.US,D,20190729,000000,12.54,12.56,12.005,12.13,865292,0
+DNOW.US,D,20190730,000000,12.04,12.27,11.93,12.2,1996815,0
+DNOW.US,D,20190731,000000,12.25,12.52,12.14,12.25,1242225,0
+DNOW.US,D,20190801,000000,12.07,12.22,11.19,11.43,1571613,0
+DNOW.US,D,20190802,000000,11.74,12.79,11.22,12.23,2203770,0
+DNOW.US,D,20190805,000000,11.82,11.94,11.44,11.86,1699166,0
+DNOW.US,D,20190806,000000,11.9,12.08,11.71,12.07,1175020,0
+DNOW.US,D,20190807,000000,11.76,12.2,11.67,12.1,988504,0
+DNOW.US,D,20190808,000000,12.24,12.36,12.06,12.35,976529,0
+DNOW.US,D,20190809,000000,12.32,12.32,11.85,11.87,605231,0
+DNOW.US,D,20190812,000000,11.82,12.25,11.76,12.18,1092889,0
+DNOW.US,D,20190813,000000,12.16,12.65,12.1,12.34,1198535,0
+DNOW.US,D,20190814,000000,12.06,12.06,11.8213,11.98,973914,0
+DNOW.US,D,20190815,000000,11.95,11.96,11.75,11.82,879939,0
+DNOW.US,D,20190816,000000,11.89,12.05,11.83,11.93,772062,0
+DNOW.US,D,20190819,000000,12,12.12,11.93,11.97,709797,0
+DNOW.US,D,20190820,000000,11.94,12.03,11.69,11.77,534885,0
+DNOW.US,D,20190821,000000,11.95,12.03,11.8,11.96,634483,0
+DNOW.US,D,20190822,000000,12,12.06,11.825,11.92,665582,0
+DNOW.US,D,20190823,000000,11.78,11.815,11.29,11.5,974496,0
+DNOW.US,D,20190826,000000,11.66,11.76,11.39,11.48,626332,0
+DNOW.US,D,20190827,000000,11.6,11.69,11.18,11.2,572934,0
+DNOW.US,D,20190828,000000,11.23,11.62,11.155,11.54,654193,0
+DNOW.US,D,20190829,000000,11.65,12.01,11.65,11.97,557029,0
+DNOW.US,D,20190830,000000,12,12,11.73,11.89,611606,0
+DNOW.US,D,20190903,000000,11.65,11.73,11.4,11.59,858775,0
+DNOW.US,D,20190904,000000,11.78,11.85,11.55,11.7,1339233,0
+DNOW.US,D,20190905,000000,11.84,12.05,11.8,11.98,1028492,0
+DNOW.US,D,20190906,000000,11.98,11.98,11.36,11.51,1075071,0
+DNOW.US,D,20190909,000000,11.64,12.03,11.63,12.02,1193088,0
+DNOW.US,D,20190910,000000,12.1,12.43,11.96,12.31,1355540,0
+DNOW.US,D,20190911,000000,12.34,12.505,12.15,12.45,1974889,0
+DNOW.US,D,20190912,000000,12.27,12.47,11.99,12.32,673136,0
+DNOW.US,D,20190913,000000,12.47,12.55,12.21,12.27,577127,0
+DNOW.US,D,20190916,000000,12.83,12.91,12.23,12.75,957875,0
+DNOW.US,D,20190917,000000,12.68,12.68,12.25,12.39,586376,0
+DNOW.US,D,20190918,000000,12.29,12.47,12.18,12.32,587603,0
+DNOW.US,D,20190919,000000,12.36,12.49,12.07,12.1,705662,0
+DNOW.US,D,20190920,000000,12.12,12.31,12,12.05,1484764,0
+DNOW.US,D,20190923,000000,11.95,12.23,11.95,12.16,523685,0
+DNOW.US,D,20190924,000000,12.1,12.1,11.52,11.64,711033,0
+DNOW.US,D,20190925,000000,11.57,12.02,11.51,11.98,568588,0
+DNOW.US,D,20190926,000000,11.88,11.96,11.57,11.57,438755,0
+DNOW.US,D,20190927,000000,11.49,11.75,11.34,11.36,1082622,0
+DNOW.US,D,20190930,000000,11.34,11.575,11.31,11.47,890285,0
+DNOW.US,D,20191001,000000,11.54,11.68,10.56,10.58,711894,0
+DNOW.US,D,20191002,000000,10.47,10.83,10.36,10.74,987484,0
+DNOW.US,D,20191003,000000,10.7,10.875,10.49,10.64,998991,0
+DNOW.US,D,20191004,000000,10.58,10.69,10.32,10.66,774111,0
+DNOW.US,D,20191007,000000,10.69,10.72,10.44,10.47,1136888,0
+DNOW.US,D,20191008,000000,10.33,10.3467,10.01,10.05,729062,0
+DNOW.US,D,20191009,000000,10.24,10.27,10,10.1,537420,0
+DNOW.US,D,20191010,000000,10.2,10.36,10.14,10.26,718128,0
+DNOW.US,D,20191011,000000,10.53,10.83,10.53,10.62,846049,0
+DNOW.US,D,20191014,000000,10.46,10.46,10.06,10.31,567457,0
+DNOW.US,D,20191015,000000,10.29,10.64,10.215,10.49,680179,0
+DNOW.US,D,20191016,000000,10.42,10.6432,10.35,10.38,669199,0
+DNOW.US,D,20191017,000000,10.45,10.51,10.285,10.37,610403,0
+DNOW.US,D,20191018,000000,10.36,10.54,10.25,10.35,570997,0
+DNOW.US,D,20191021,000000,10.41,10.72,10.41,10.52,466874,0
+DNOW.US,D,20191022,000000,10.52,10.79,10.33,10.63,539925,0
+DNOW.US,D,20191023,000000,10.61,10.69,10.49,10.57,520752,0
+DNOW.US,D,20191024,000000,10.64,10.64,10.353,10.5,381874,0
+DNOW.US,D,20191025,000000,10.51,10.78,10.505,10.74,460002,0
+DNOW.US,D,20191028,000000,10.69,10.99,10.69,10.91,676691,0
+DNOW.US,D,20191029,000000,10.82,11.05,10.69,11,737805,0
+DNOW.US,D,20191030,000000,11.01,11.045,10.53,10.6,839947,0
+DNOW.US,D,20191031,000000,10.51,10.74,10.3884,10.54,989376,0
+DNOW.US,D,20191101,000000,10.68,11.485,10.68,11.4,1447623,0
+DNOW.US,D,20191104,000000,11.43,11.55,11.02,11.46,1630534,0
+DNOW.US,D,20191105,000000,11.54,11.58,10.96,11.1,1424346,0
+DNOW.US,D,20191106,000000,11.13,12.59,10.98,12.24,2953457,0
+DNOW.US,D,20191107,000000,12.51,12.71,12.18,12.46,1336794,0
+DNOW.US,D,20191108,000000,12.43,12.745,12.285,12.47,1059325,0
+DNOW.US,D,20191111,000000,12.3,12.59,12.09,12.49,1148272,0
+DNOW.US,D,20191112,000000,12.51,12.54,12.23,12.3,776964,0
+DNOW.US,D,20191113,000000,12.19,12.41,11.95,12.07,1009896,0
+DNOW.US,D,20191114,000000,12.06,12.18,11.94,11.97,681521,0
+DNOW.US,D,20191115,000000,12.06,12.17,11.97,11.99,742109,0
+DNOW.US,D,20191118,000000,11.9,11.96,11.49,11.54,647012,0
+DNOW.US,D,20191119,000000,11.59,11.6,11.32,11.43,747209,0
+DNOW.US,D,20191120,000000,11.42,11.645,11.34,11.49,1083719,0
+DNOW.US,D,20191121,000000,11.52,11.6,11.3561,11.48,1055828,0
+DNOW.US,D,20191122,000000,11.56,11.59,11.35,11.46,884826,0
+DNOW.US,D,20191125,000000,11.47,11.85,11.3926,11.67,1525034,0
+DNOW.US,D,20191126,000000,11.66,11.68,11.31,11.34,1000673,0
+DNOW.US,D,20191127,000000,11.34,11.34,11.145,11.22,952118,0
+DNOW.US,D,20191129,000000,11.14,11.4,11.098,11.21,724903,0
+DNOW.US,D,20191202,000000,11.27,11.41,11.1,11.11,939863,0
+DNOW.US,D,20191203,000000,10.99,10.99,10.645,10.69,731869,0
+DNOW.US,D,20191204,000000,10.83,11.16,10.83,10.96,836273,0
+DNOW.US,D,20191205,000000,11.06,11.215,10.98,11.08,491112,0
+DNOW.US,D,20191206,000000,11.18,11.5,11.18,11.42,1179005,0
+DNOW.US,D,20191209,000000,11.36,11.59,11.1,11.13,1301992,0
+DNOW.US,D,20191210,000000,11.09,11.23,10.99,11.03,1211110,0
+DNOW.US,D,20191211,000000,11.05,11.29,11.05,11.22,683135,0
+DNOW.US,D,20191212,000000,11.23,11.59,11.2294,11.45,2395236,0
+DNOW.US,D,20191213,000000,11.29,11.41,11,11.23,1161432,0
+DNOW.US,D,20191216,000000,11.37,11.64,11.34,11.49,2088250,0
+DNOW.US,D,20191217,000000,11.5,11.53,11.335,11.47,793333,0
+DNOW.US,D,20191218,000000,11.47,11.54,11.365,11.5,1506143,0
+DNOW.US,D,20191219,000000,11.54,11.67,11.39,11.45,996708,0
+DNOW.US,D,20191220,000000,11.48,11.56,11.39,11.45,2782038,0
+DNOW.US,D,20191223,000000,11.5,11.57,11.36,11.49,779260,0
+DNOW.US,D,20191224,000000,11.56,11.71,11.45,11.61,270172,0
+DNOW.US,D,20191226,000000,11.68,11.82,11.395,11.45,526740,0
+DNOW.US,D,20191227,000000,11.54,11.58,11.27,11.28,462425,0
+DNOW.US,D,20191230,000000,11.3,11.589,11.26,11.38,944623,0
+DNOW.US,D,20191231,000000,11.34,11.48,11.24,11.24,641067,0
+DNOW.US,D,20200102,000000,11.37,11.43,10.98,11.09,694746,0
+DNOW.US,D,20200103,000000,11.14,11.19,10.82,11.12,948731,0
+DNOW.US,D,20200106,000000,11.23,11.585,11.19,11.53,777694,0
+DNOW.US,D,20200107,000000,11.48,11.76,11.42,11.63,635242,0
+DNOW.US,D,20200108,000000,11.55,11.76,11.465,11.48,727911,0
+DNOW.US,D,20200109,000000,11.49,11.49,11.29,11.29,819579,0
+DNOW.US,D,20200110,000000,11.3,11.34,11.12,11.17,1276641,0
+DNOW.US,D,20200113,000000,11.17,11.47,11.07,11.39,1248303,0
+DNOW.US,D,20200114,000000,11.36,11.54,11.25,11.5,731096,0
+DNOW.US,D,20200115,000000,11.39,11.68,11.35,11.57,948333,0
+DNOW.US,D,20200116,000000,11.66,11.899,11.6251,11.82,1312586,0
+DNOW.US,D,20200117,000000,11.86,11.91,11.55,11.58,1121453,0
+DNOW.US,D,20200121,000000,11.47,11.485,10.92,10.96,856398,0
+DNOW.US,D,20200122,000000,10.97,10.97,10.5244,10.56,755931,0
+DNOW.US,D,20200123,000000,10.44,10.7,10.25,10.56,852085,0
+DNOW.US,D,20200124,000000,10.54,10.57,10.255,10.37,740606,0
+DNOW.US,D,20200127,000000,10.14,10.38,10.08,10.13,719871,0
+DNOW.US,D,20200128,000000,10.18,10.29,10.07,10.25,493785,0
+DNOW.US,D,20200129,000000,10.28,10.37,10.155,10.17,443858,0
+DNOW.US,D,20200130,000000,10.02,10.29,9.91,10.26,1396352,0
+DNOW.US,D,20200131,000000,10.12,10.14,9.82,10.01,972691,0
+DNOW.US,D,20200203,000000,10.08,10.16,9.93,10.06,1051862,0
+DNOW.US,D,20200204,000000,10.22,10.39,10.01,10.01,968371,0
+DNOW.US,D,20200205,000000,10.17,10.585,10.16,10.58,840052,0
+DNOW.US,D,20200206,000000,10.62,10.63,10.42,10.46,668389,0
+DNOW.US,D,20200207,000000,10.34,10.47,10.205,10.25,778797,0
+DNOW.US,D,20200210,000000,10.09,10.1,9.44,9.65,909255,0
+DNOW.US,D,20200211,000000,9.81,10.24,9.81,10.11,678870,0
+DNOW.US,D,20200212,000000,10.3,10.47,10.11,10.31,944516,0
+DNOW.US,D,20200213,000000,10.24,10.27,10.09,10.14,1187116,0
+DNOW.US,D,20200214,000000,10.15,10.19,9.83,9.89,742617,0
+DNOW.US,D,20200218,000000,9.76,10.05,9.74,9.79,849287,0
+DNOW.US,D,20200219,000000,9.02,9.75,8.58,9.69,2036773,0
+DNOW.US,D,20200220,000000,9.64,10.07,9.53,9.87,887530,0
+DNOW.US,D,20200221,000000,9.76,9.77,9.5,9.53,1108253,0
+DNOW.US,D,20200224,000000,9.11,9.12,8.91,9.02,930112,0
+DNOW.US,D,20200225,000000,9.08,9.17,8.79,8.8,1414341,0
+DNOW.US,D,20200226,000000,8.86,9.11,8.76,8.83,1089644,0
+DNOW.US,D,20200227,000000,8.48,9.09,8.39,8.91,1287197,0
+DNOW.US,D,20200228,000000,8.62,8.845,8.52,8.83,1734758,0
+DNOW.US,D,20200302,000000,8.93,8.95,8.48,8.9,1252988,0
+DNOW.US,D,20200303,000000,8.89,9.02,8.52,8.59,746131,0
+DNOW.US,D,20200304,000000,8.76,9.24,8.68,9.22,1161377,0
+DNOW.US,D,20200305,000000,8.95,9.04,8.52,8.64,1085852,0
+DNOW.US,D,20200306,000000,8.35,8.57,7.88,8.09,958628,0
+DNOW.US,D,20200309,000000,6.85,7.79,6.84,7.15,1070476,0
+DNOW.US,D,20200310,000000,7.54,7.76,6.65,7.15,1339357,0
+DNOW.US,D,20200311,000000,6.9,7.15,6.61,6.75,1380017,0
+DNOW.US,D,20200312,000000,6.36,6.71,6.07,6.27,1333344,0
+DNOW.US,D,20200313,000000,6.68,6.74,5.75,6.61,1629390,0
+DNOW.US,D,20200316,000000,5.34,6.51,5.34,5.73,1563257,0
+DNOW.US,D,20200317,000000,5.73,5.755,5.0701,5.63,1996678,0
+DNOW.US,D,20200318,000000,5.41,5.58,4.18,4.43,2169724,0
+DNOW.US,D,20200319,000000,4.41,5.65,4.05,5.61,1363706,0
+DNOW.US,D,20200320,000000,5.56,6.145,5.34,5.78,2703676,0
+DNOW.US,D,20200323,000000,5.3,6.07,5.27,5.59,1482972,0
+DNOW.US,D,20200324,000000,5.92,6.15,5.57,5.71,1522275,0
+DNOW.US,D,20200325,000000,5.69,6.11,5.37,5.73,2692567,0
+DNOW.US,D,20200326,000000,5.73,5.97,5.51,5.89,3000446,0
+DNOW.US,D,20200327,000000,5.65,5.73,5.3,5.53,2567333,0
+DNOW.US,D,20200330,000000,5.48,5.52,4.8916,4.97,1988117,0
+DNOW.US,D,20200331,000000,4.94,5.16,4.88,5.16,2002318,0
+DNOW.US,D,20200401,000000,4.96,5.02,4.61,4.99,1132180,0
+DNOW.US,D,20200402,000000,4.94,5.47,4.845,4.96,982464,0
+DNOW.US,D,20200403,000000,4.93,5.04,4.675,4.76,1810119,0
+DNOW.US,D,20200406,000000,5,5.47,4.96,5.24,1673225,0
+DNOW.US,D,20200407,000000,5.37,5.765,5.37,5.53,1667058,0
+DNOW.US,D,20200408,000000,5.61,5.74,5.47,5.65,2113139,0
+DNOW.US,D,20200409,000000,5.75,5.93,5.45,5.69,2491560,0
+DNOW.US,D,20200413,000000,5.75,5.81,5.415,5.59,1692924,0
+DNOW.US,D,20200414,000000,5.92,6,5.59,5.6,1962878,0
+DNOW.US,D,20200415,000000,5.42,5.45,5.13,5.15,1702204,0
+DNOW.US,D,20200416,000000,5.13,5.565,5.005,5.4,2549397,0
+DNOW.US,D,20200417,000000,5.54,5.86,5.54,5.75,1301974,0
+DNOW.US,D,20200420,000000,5.53,5.71,5.43,5.56,1196070,0
+DNOW.US,D,20200421,000000,5.37,5.6561,5.32,5.44,1003417,0
+DNOW.US,D,20200422,000000,5.61,5.67,5.27,5.27,690858,0
+DNOW.US,D,20200423,000000,5.32,5.87,5.29,5.8,1511045,0
+DNOW.US,D,20200424,000000,5.81,5.95,5.47,5.65,719741,0
+DNOW.US,D,20200427,000000,5.9,5.99,5.71,5.88,1274280,0
+DNOW.US,D,20200428,000000,6,6.14,5.81,5.92,908099,0
+DNOW.US,D,20200429,000000,6.19,6.61,6.17,6.54,1328564,0
+DNOW.US,D,20200430,000000,6.4,6.505,5.93,6.17,1176179,0
+DNOW.US,D,20200501,000000,5.99,6.04,5.71,5.94,1002042,0
+DNOW.US,D,20200504,000000,5.9,6.11,5.66,6.1,1179364,0
+DNOW.US,D,20200505,000000,6.25,6.43,6.1,6.14,894398,0
+DNOW.US,D,20200506,000000,6.12,6.3993,5.74,5.96,1564658,0
+DNOW.US,D,20200507,000000,6,6.19,5.865,5.94,1251414,0
+DNOW.US,D,20200508,000000,6.03,6.275,5.98,6.09,1446329,0
+DNOW.US,D,20200511,000000,6.05,6.565,5.895,6.46,1910038,0
+DNOW.US,D,20200512,000000,6.5,6.545,6.21,6.31,1529231,0
+DNOW.US,D,20200513,000000,6.27,6.285,5.795,5.85,1370868,0
+DNOW.US,D,20200514,000000,5.73,6.1,5.49,6.03,1173031,0
+DNOW.US,D,20200515,000000,6.04,6.155,5.92,6.06,1408842,0
+DNOW.US,D,20200518,000000,6.36,6.88,6.36,6.85,1581884,0
+DNOW.US,D,20200519,000000,6.81,7,6.51,6.62,961883,0
+DNOW.US,D,20200520,000000,6.73,7.13,6.73,7.03,708818,0
+DNOW.US,D,20200521,000000,7.08,7.17,6.99,7.06,872798,0
+DNOW.US,D,20200522,000000,7.03,7.1,6.79,6.88,594298,0
+DNOW.US,D,20200526,000000,7.22,7.5,7.13,7.33,699368,0
+DNOW.US,D,20200527,000000,7.5,7.945,7.415,7.91,1233749,0
+DNOW.US,D,20200528,000000,8.02,8.12,7.52,7.53,791928,0
+DNOW.US,D,20200529,000000,7.42,7.56,7.19,7.45,874793,0
+DNOW.US,D,20200601,000000,7.46,7.63,7.305,7.44,875293,0
+DNOW.US,D,20200602,000000,7.56,7.8099,7.56,7.77,1004423,0
+DNOW.US,D,20200603,000000,7.94,8.04,7.57,7.63,1353210,0
+DNOW.US,D,20200604,000000,7.59,7.99,7.56,7.94,1915979,0
+DNOW.US,D,20200605,000000,8.35,9.135,8.35,8.9,1279409,0
+DNOW.US,D,20200608,000000,9.25,9.29,8.71,8.83,1305068,0
+DNOW.US,D,20200609,000000,8.7,8.97,8.59,8.76,929144,0
+DNOW.US,D,20200610,000000,8.68,8.74,8.34,8.38,1119505,0
+DNOW.US,D,20200611,000000,7.76,8.115,7.66,7.74,1458332,0
+DNOW.US,D,20200612,000000,8.17,8.44,7.81,8.41,1914540,0
+DNOW.US,D,20200615,000000,7.97,8.61,7.95,8.25,3585155,0
+DNOW.US,D,20200616,000000,8.69,9.27,8.61,9.05,2031881,0
+DNOW.US,D,20200617,000000,8.98,9,8.68,8.74,1895347,0
+DNOW.US,D,20200618,000000,8.62,9.17,8.6,8.85,1823006,0
+DNOW.US,D,20200619,000000,9,9.13,8.65,8.85,19595843,0
+DNOW.US,D,20200622,000000,8.8,8.84,8.485,8.52,1371218,0
+DNOW.US,D,20200623,000000,8.71,8.785,8.52,8.68,1549969,0
+DNOW.US,D,20200624,000000,8.53,8.53,7.98,8.11,1356573,0
+DNOW.US,D,20200625,000000,7.97,8.35,7.91,8.34,1088124,0
+DNOW.US,D,20200626,000000,8.22,8.2737,7.99,8.15,2006358,0
+DNOW.US,D,20200629,000000,8.27,8.66,8.19,8.57,1092642,0
+DNOW.US,D,20200630,000000,8.46,8.67,8.32,8.63,1642547,0
+DNOW.US,D,20200701,000000,8.64,8.79,8.42,8.43,1362769,0
+DNOW.US,D,20200702,000000,8.69,8.875,8.54,8.68,758208,0
+DNOW.US,D,20200706,000000,8.88,8.99,8.75,8.96,674983,0
+DNOW.US,D,20200707,000000,8.79,8.81,8.55,8.57,818760,0
+DNOW.US,D,20200708,000000,8.53,8.585,8.29,8.44,773179,0
+DNOW.US,D,20200709,000000,8.4,8.51,8.02,8.06,899554,0
+DNOW.US,D,20200710,000000,8.14,8.46,8.04,8.45,708443,0
+DNOW.US,D,20200713,000000,8.5,8.6,8.09,8.12,1112540,0
+DNOW.US,D,20200714,000000,8.06,8.32,7.96,8.32,998042,0
+DNOW.US,D,20200715,000000,8.6,8.875,8.53,8.78,948730,0
+DNOW.US,D,20200716,000000,8.71,8.85,8.505,8.73,1834727,0
+DNOW.US,D,20200717,000000,8.74,8.84,8.46,8.47,837317,0
+DNOW.US,D,20200720,000000,8.4,8.43,8.17,8.26,1093803,0
+DNOW.US,D,20200721,000000,8.38,8.765,8.38,8.73,870111,0
+DNOW.US,D,20200722,000000,8.65,8.805,8.6243,8.72,564988,0
+DNOW.US,D,20200723,000000,8.64,8.905,8.63,8.82,707423,0
+DNOW.US,D,20200724,000000,8.77,8.995,8.725,8.74,577055,0
+DNOW.US,D,20200727,000000,8.74,8.77,8.57,8.74,458590,0
+DNOW.US,D,20200728,000000,8.64,8.71,8.32,8.32,580332,0
+DNOW.US,D,20200729,000000,8.42,8.66,8.36,8.64,562697,0
+DNOW.US,D,20200730,000000,8.44,8.49,8.2,8.35,530860,0
+DNOW.US,D,20200731,000000,8.21,8.28,7.83,7.88,1035644,0
+DNOW.US,D,20200803,000000,7.97,8.2,7.77,8.14,858460,0
+DNOW.US,D,20200804,000000,8.16,8.68,8.16,8.53,876042,0
+DNOW.US,D,20200805,000000,8.8,9.15,8.75,9,982424,0
+DNOW.US,D,20200806,000000,9.04,9.21,8.76,8.86,726438,0
+DNOW.US,D,20200807,000000,8.88,8.89,8.575,8.77,637825,0
+DNOW.US,D,20200810,000000,8.81,9.21,8.81,9.17,645454,0
+DNOW.US,D,20200811,000000,9.29,9.55,9.25,9.28,1362763,0
+DNOW.US,D,20200812,000000,9.48,9.6,9.225,9.36,733672,0
+DNOW.US,D,20200813,000000,9.27,9.35,9.06,9.09,469952,0
+DNOW.US,D,20200814,000000,8.98,9.08,8.84,9.01,709903,0
+DNOW.US,D,20200817,000000,8.92,8.99,8.81,8.86,408038,0
+DNOW.US,D,20200818,000000,8.83,8.89,8.605,8.65,427138,0
+DNOW.US,D,20200819,000000,8.7,8.72,8.4,8.43,539481,0
+DNOW.US,D,20200820,000000,8.31,8.45,8.25,8.33,416610,0
+DNOW.US,D,20200821,000000,8.25,8.29,7.67,7.75,1029724,0
+DNOW.US,D,20200824,000000,7.84,8,7.7,7.93,1858511,0
+DNOW.US,D,20200825,000000,8,8.01,7.74,7.8,877199,0
+DNOW.US,D,20200826,000000,7.73,7.78,7.435,7.53,802479,0
+DNOW.US,D,20200827,000000,7.56,7.67,7.45,7.55,908452,0
+DNOW.US,D,20200828,000000,7.6,7.64,7.46,7.51,1129226,0
+DNOW.US,D,20200831,000000,7.5,7.545,7.27,7.27,946717,0
+DNOW.US,D,20200901,000000,7.25,7.34,7.145,7.25,1305131,0
+DNOW.US,D,20200902,000000,7.24,7.405,7.185,7.25,1841792,0
+DNOW.US,D,20200903,000000,7.28,7.4,7.05,7.09,1641255,0
+DNOW.US,D,20200904,000000,7.23,7.27,6.99,7.13,1338823,0
+DNOW.US,D,20200908,000000,7.01,7.07,6.585,6.64,1360421,0
+DNOW.US,D,20200909,000000,6.69,6.69,6.24,6.29,1013396,0
+DNOW.US,D,20200910,000000,6.3,6.3,5.85,5.85,1555901,0
+DNOW.US,D,20200911,000000,5.85,6,5.77,5.91,1245501,0
+DNOW.US,D,20200914,000000,5.93,5.96,5.78,5.87,909076,0
+DNOW.US,D,20200915,000000,5.87,5.923,5.48,5.52,2639678,0
+DNOW.US,D,20200916,000000,5.57,6.025,5.425,5.83,1601813,0
+DNOW.US,D,20200917,000000,5.69,5.89,5.595,5.78,935438,0
+DNOW.US,D,20200918,000000,5.74,5.985,5.6,5.62,2946422,0
+DNOW.US,D,20200921,000000,5.47,5.51,5.2,5.22,1419993,0
+DNOW.US,D,20200922,000000,5.23,5.355,5.16,5.26,2130954,0
+DNOW.US,D,20200923,000000,5.3,5.47,5.1,5.11,5296945,0
+DNOW.US,D,20200924,000000,5.06,5.21,4.935,4.99,1326033,0
+DNOW.US,D,20200925,000000,4.92,5,4.735,4.81,1570695,0
+DNOW.US,D,20200928,000000,4.92,5.28,4.92,5.03,1697326,0
+DNOW.US,D,20200929,000000,5.01,5.02,4.73,4.87,1255131,0
+DNOW.US,D,20200930,000000,4.88,4.905,4.51,4.54,2377253,0
+DNOW.US,D,20201001,000000,4.48,4.6,4.385,4.43,1913984,0
+DNOW.US,D,20201002,000000,4.31,5.03,4.27,4.88,2797306,0
+DNOW.US,D,20201005,000000,4.93,5.19,4.905,5.04,1983058,0
+DNOW.US,D,20201006,000000,5.14,5.29,4.99,5.06,1752287,0
+DNOW.US,D,20201007,000000,5.07,5.14,4.885,5.08,1361662,0
+DNOW.US,D,20201008,000000,5.21,5.37,5.155,5.3,1200543,0
+DNOW.US,D,20201009,000000,5.35,5.42,5.2,5.32,1413321,0
+DNOW.US,D,20201012,000000,5.29,5.36,5.05,5.31,1467985,0
+DNOW.US,D,20201013,000000,5.2,5.22,4.95,4.95,1391281,0
+DNOW.US,D,20201014,000000,4.94,5.18,4.94,5,867203,0
+DNOW.US,D,20201015,000000,4.91,5.085,4.83,5.05,714474,0
+DNOW.US,D,20201016,000000,5.01,5.42,4.885,5.41,3808931,0
+DNOW.US,D,20201019,000000,5.42,5.438,5.15,5.16,1365678,0
+DNOW.US,D,20201020,000000,5.22,5.32,5.1728,5.21,936095,0
+DNOW.US,D,20201021,000000,5.18,5.21,4.99,5,775070,0
+DNOW.US,D,20201022,000000,4.99,5.17,4.99,5.13,1532187,0
+DNOW.US,D,20201023,000000,5.2,5.25,5.06,5.11,1744217,0
+DNOW.US,D,20201026,000000,5.01,5.04,4.67,4.7,1181496,0
+DNOW.US,D,20201027,000000,4.64,4.67,4.4,4.44,1163188,0
+DNOW.US,D,20201028,000000,4.32,4.405,4.13,4.14,1779101,0
+DNOW.US,D,20201029,000000,4.1,4.29,4.06,4.21,1233946,0
+DNOW.US,D,20201030,000000,4.19,4.2431,4.03,4.07,1779616,0
+DNOW.US,D,20201102,000000,4.15,4.71,4.15,4.6,1676150,0
+DNOW.US,D,20201103,000000,4.74,4.795,4.39,4.55,1862073,0
+DNOW.US,D,20201104,000000,4.825,4.9,4.36,4.64,1531742,0
+DNOW.US,D,20201105,000000,4.68,4.94,4.68,4.76,1317913,0
+DNOW.US,D,20201106,000000,4.73,4.76,4.55,4.61,1481220,0
+DNOW.US,D,20201109,000000,5.15,5.6,5.15,5.43,1474563,0
+DNOW.US,D,20201110,000000,5.5,5.58,5.385,5.56,992074,0
+DNOW.US,D,20201111,000000,5.66,5.71,5.2139,5.33,699188,0
+DNOW.US,D,20201112,000000,5.2,5.4,5.15,5.26,695313,0
+DNOW.US,D,20201113,000000,5.35,5.44,5.23,5.35,1505988,0
+DNOW.US,D,20201116,000000,5.64,5.74,5.5,5.69,1040240,0
+DNOW.US,D,20201117,000000,5.59,5.69,5.47,5.69,1211390,0
+DNOW.US,D,20201118,000000,5.83,5.9,5.68,5.7,1047324,0
+DNOW.US,D,20201119,000000,5.66,5.67,5.36,5.59,579170,0
+DNOW.US,D,20201120,000000,5.52,5.66,5.47,5.61,922160,0
+DNOW.US,D,20201123,000000,5.74,6.105,5.735,6.04,1034135,0
+DNOW.US,D,20201124,000000,6.28,6.465,6.1605,6.36,1225753,0
+DNOW.US,D,20201125,000000,6.3,6.3,6.015,6.13,838495,0
+DNOW.US,D,20201127,000000,6.05,6.11,5.84,6.06,407740,0
+DNOW.US,D,20201130,000000,5.97,5.97,5.58,5.58,1052984,0
+DNOW.US,D,20201201,000000,5.71,5.77,5.49,5.53,952712,0
+DNOW.US,D,20201202,000000,5.48,5.86,5.4401,5.83,886031,0
+DNOW.US,D,20201203,000000,5.86,5.86,5.5929,5.67,826522,0
+DNOW.US,D,20201204,000000,5.76,6.225,5.76,6.16,1274289,0
+DNOW.US,D,20201207,000000,6.04,6.11,5.865,6,976573,0
+DNOW.US,D,20201208,000000,5.92,6.28,5.8901,6.25,1725030,0
+DNOW.US,D,20201209,000000,6.31,6.4,6.04,6.19,1145753,0
+DNOW.US,D,20201210,000000,6.15,6.51,6.1,6.47,1415604,0
+DNOW.US,D,20201211,000000,6.38,6.42,6.16,6.3,1700704,0
+DNOW.US,D,20201214,000000,6.43,6.71,6.34,6.45,1132407,0
+DNOW.US,D,20201215,000000,6.52,6.75,6.43,6.67,950404,0
+DNOW.US,D,20201216,000000,6.72,6.7701,6.55,6.69,1167725,0
+DNOW.US,D,20201217,000000,6.76,6.815,6.54,6.74,1348300,0
+DNOW.US,D,20201218,000000,6.79,6.81,6.57,6.73,2802162,0
+DNOW.US,D,20201221,000000,6.35,6.93,6.31,6.89,1898159,0
+DNOW.US,D,20201222,000000,6.89,6.92,6.66,6.75,1404634,0
+DNOW.US,D,20201223,000000,6.88,6.98,6.735,6.9,797230,0
+DNOW.US,D,20201224,000000,6.9,6.95,6.645,6.85,1516283,0
+DNOW.US,D,20201228,000000,6.9,7.19,6.86,7.12,965452,0
+DNOW.US,D,20201229,000000,7.18,7.32,6.84,6.97,1454170,0
+DNOW.US,D,20201230,000000,6.94,7.16,6.9001,7.12,642673,0
+DNOW.US,D,20201231,000000,7.05,7.26,6.98,7.18,1011012,0
+DNOW.US,D,20210104,000000,7.22,7.47,7.0688,7.19,1595448,0
+DNOW.US,D,20210105,000000,7.22,7.76,7.22,7.64,1176497,0
+DNOW.US,D,20210106,000000,7.88,8.4,7.82,8.21,2177763,0
+DNOW.US,D,20210107,000000,8.28,8.35,7.87,7.88,1115302,0
+DNOW.US,D,20210108,000000,7.95,8.12,7.75,8.12,1041662,0
+DNOW.US,D,20210111,000000,7.84,8.62,7.84,8.44,2061566,0
+DNOW.US,D,20210112,000000,8.48,9.48,8.31,9.17,2984319,0
+DNOW.US,D,20210113,000000,9.18,9.29,8.66,8.85,1384681,0
+DNOW.US,D,20210114,000000,8.94,9.31,8.9,9.23,967854,0
+DNOW.US,D,20210115,000000,9.03,9.13,8.7021,8.88,905163,0
+DNOW.US,D,20210119,000000,9.09,9.13,8.785,9.01,1139414,0
+DNOW.US,D,20210120,000000,9.11,9.11,8.25,8.28,1319094,0
+DNOW.US,D,20210121,000000,8.24,8.375,8.14,8.14,949308,0
+DNOW.US,D,20210122,000000,7.95,8.19,7.83,8.16,769830,0
+DNOW.US,D,20210125,000000,8.01,8.11,7.725,8.11,892490,0
+DNOW.US,D,20210126,000000,8.23,8.43,7.76,8.1,2332702,0
+DNOW.US,D,20210127,000000,7.84,8.22,7.79,7.96,1135824,0
+DNOW.US,D,20210128,000000,7.97,8.2,7.86,8.08,1665457,0
+DNOW.US,D,20210129,000000,8.09,8.65,8.01,8.29,2005072,0
+DNOW.US,D,20210201,000000,8.355,8.5,7.995,8.32,1034528,0
+DNOW.US,D,20210202,000000,8.58,8.94,8.365,8.75,1094248,0
+DNOW.US,D,20210203,000000,8.74,9.26,8.68,9.1,865254,0
+DNOW.US,D,20210204,000000,9.12,9.67,9.12,9.58,1302340,0
+DNOW.US,D,20210205,000000,9.76,9.99,9.38,9.67,911351,0
+DNOW.US,D,20210208,000000,9.8,10.05,9.69,9.96,811902,0
+DNOW.US,D,20210209,000000,9.9,10.095,9.76,9.91,687347,0
+DNOW.US,D,20210210,000000,9.98,10.17,9.75,9.99,984598,0
+DNOW.US,D,20210211,000000,9.97,10.18,9.67,10.16,1021784,0
+DNOW.US,D,20210212,000000,10.02,10.51,10,10.33,747437,0
+DNOW.US,D,20210216,000000,10.49,10.92,10.42,10.79,1116086,0
+DNOW.US,D,20210217,000000,10.73,11.19,10.16,10.41,1484838,0
+DNOW.US,D,20210218,000000,10.41,10.68,10.005,10.08,1132150,0
+DNOW.US,D,20210219,000000,9.52,9.725,9.165,9.37,1303531,0
+DNOW.US,D,20210222,000000,9.42,10.5,9.4,10.49,1647623,0
+DNOW.US,D,20210223,000000,10.51,10.56,9.97,10.26,1067754,0
+DNOW.US,D,20210224,000000,10.32,11.17,10.27,11.02,1155598,0
+DNOW.US,D,20210225,000000,11.14,11.4,10.83,10.96,861631,0
+DNOW.US,D,20210226,000000,10.89,10.9023,10.28,10.63,720340,0
+DNOW.US,D,20210301,000000,11.16,11.269,10.84,11.07,791223,0
+DNOW.US,D,20210302,000000,11.03,11.05,10.72,10.72,448050,0
+DNOW.US,D,20210303,000000,10.87,11.17,10.8,10.97,631309,0
+DNOW.US,D,20210304,000000,11.01,11.025,10.54,10.82,862513,0
+DNOW.US,D,20210305,000000,11.15,11.3799,10.68,11.32,1172546,0
+DNOW.US,D,20210308,000000,11.465,11.6,11.12,11.59,876068,0
+DNOW.US,D,20210309,000000,11.68,11.7483,11.16,11.25,819912,0
+DNOW.US,D,20210310,000000,11.24,11.7,11.15,11.68,688909,0
+DNOW.US,D,20210311,000000,11.84,11.96,11.525,11.59,702707,0
+DNOW.US,D,20210312,000000,11.55,11.82,11.42,11.77,596138,0
+DNOW.US,D,20210315,000000,11.91,11.98,11.29,11.41,552710,0
+DNOW.US,D,20210316,000000,11.39,11.39,10.89,11.05,564451,0
+DNOW.US,D,20210317,000000,11.08,11.18,10.785,11.16,443284,0
+DNOW.US,D,20210318,000000,11.1,11.24,10.68,10.79,573910,0
+DNOW.US,D,20210319,000000,10.74,10.87,10.1,10.66,1617777,0
+DNOW.US,D,20210322,000000,10.76,10.76,10.385,10.57,510962,0
+DNOW.US,D,20210323,000000,10.25,10.37,9.905,9.98,610361,0
+DNOW.US,D,20210324,000000,10.22,10.47,9.82,9.82,587187,0
+DNOW.US,D,20210325,000000,9.63,10.08,9.42,10,520618,0
+DNOW.US,D,20210326,000000,10.32,10.41,10.08,10.39,645655,0
+DNOW.US,D,20210329,000000,10.24,10.6,10.015,10.05,638096,0
+DNOW.US,D,20210330,000000,9.95,10.3087,9.88,10.16,348199,0
+DNOW.US,D,20210331,000000,10.06,10.33,9.885,10.09,1042776,0
+DNOW.US,D,20210401,000000,10.13,10.48,10.05,10.47,454124,0
+DNOW.US,D,20210405,000000,10.5,10.64,10.22,10.3,604587,0
+DNOW.US,D,20210406,000000,10.32,10.59,10.13,10.17,382239,0
+DNOW.US,D,20210407,000000,10.14,10.165,9.79,9.84,392183,0
+DNOW.US,D,20210408,000000,9.73,9.79,9.5301,9.7,379121,0
+DNOW.US,D,20210409,000000,9.68,9.71,9.51,9.63,433770,0
+DNOW.US,D,20210412,000000,9.63,9.72,9.5307,9.69,320713,0
+DNOW.US,D,20210413,000000,9.63,9.63,9.26,9.43,435265,0
+DNOW.US,D,20210414,000000,9.47,10.06,9.34,9.83,625430,0
+DNOW.US,D,20210415,000000,9.85,9.85,9.53,9.68,403979,0
+DNOW.US,D,20210416,000000,9.81,9.9,9.55,9.76,381993,0
+DNOW.US,D,20210419,000000,9.82,9.82,9.429,9.57,457166,0
+DNOW.US,D,20210420,000000,9.63,9.63,9.08,9.27,571980,0
+DNOW.US,D,20210421,000000,9.25,9.53,9.09,9.51,499919,0
+DNOW.US,D,20210422,000000,9.59,9.64,9.32,9.49,638598,0
+DNOW.US,D,20210423,000000,9.48,9.67,9.34,9.54,417689,0
+DNOW.US,D,20210426,000000,9.59,9.84,9.56,9.71,373860,0
+DNOW.US,D,20210427,000000,9.71,9.745,9.43,9.59,404662,0
+DNOW.US,D,20210428,000000,9.72,9.97,9.5534,9.94,477031,0
+DNOW.US,D,20210429,000000,10.11,10.2862,9.94,10.18,421393,0
+DNOW.US,D,20210430,000000,9.98,10.23,9.7,9.82,796950,0
+DNOW.US,D,20210503,000000,10.04,10.25,9.9,10.23,872285,0
+DNOW.US,D,20210504,000000,10.18,10.27,10,10.18,488793,0
+DNOW.US,D,20210505,000000,10.38,10.98,10.38,10.91,542659,0
+DNOW.US,D,20210506,000000,11.09,11.33,10.92,11.32,796969,0
+DNOW.US,D,20210507,000000,11.2,11.545,11.08,11.53,844157,0
+DNOW.US,D,20210510,000000,11.72,11.87,11.34,11.34,1033345,0
+DNOW.US,D,20210511,000000,11.03,11.425,10.79,10.84,938360,0
+DNOW.US,D,20210512,000000,10.89,11.3,10.78,10.94,943040,0
+DNOW.US,D,20210513,000000,10.88,11.19,10.675,10.89,639622,0
+DNOW.US,D,20210514,000000,11.06,11.32,10.965,11.3,731147,0
+DNOW.US,D,20210517,000000,11.2,11.55,11.12,11.54,661027,0
+DNOW.US,D,20210518,000000,11.54,11.5848,11.13,11.15,678422,0
+DNOW.US,D,20210519,000000,10.82,11.05,10.68,10.96,619791,0
+DNOW.US,D,20210520,000000,10.95,10.95,10.42,10.58,598164,0
+DNOW.US,D,20210521,000000,10.73,10.79,10.58,10.64,505487,0
+DNOW.US,D,20210524,000000,10.65,10.65,10.345,10.54,454023,0
+DNOW.US,D,20210525,000000,10.5,10.5799,10.06,10.08,786903,0
+DNOW.US,D,20210526,000000,10.06,10.18,10.0099,10.12,493240,0
+DNOW.US,D,20210527,000000,10.24,10.42,10.1,10.38,589079,0
+DNOW.US,D,20210528,000000,10.4,10.5,10.27,10.47,430533,0
+DNOW.US,D,20210601,000000,10.55,10.99,10.5,10.86,689454,0
+DNOW.US,D,20210602,000000,10.98,11.24,10.77,11.06,526227,0
+DNOW.US,D,20210603,000000,11.06,11.17,10.86,11.09,401119,0
+DNOW.US,D,20210604,000000,11.2,11.24,10.92,11.11,543379,0
+DNOW.US,D,20210607,000000,11.1,11.165,10.65,10.69,440517,0
+DNOW.US,D,20210608,000000,10.72,11.23,10.57,11.1,568278,0
+DNOW.US,D,20210609,000000,11.06,11.12,10.77,10.82,378738,0
+DNOW.US,D,20210610,000000,10.94,11.03,10.63,10.7,431287,0
+DNOW.US,D,20210611,000000,10.72,10.95,10.72,10.81,361807,0
+DNOW.US,D,20210614,000000,10.8,10.9511,10.6,10.66,419687,0
+DNOW.US,D,20210615,000000,10.67,10.91,10.63,10.87,391198,0
+DNOW.US,D,20210616,000000,10.79,11.045,10.66,10.89,327071,0
+DNOW.US,D,20210617,000000,10.95,11.05,10.1,10.19,419555,0
+DNOW.US,D,20210618,000000,9.91,10.02,9.58,9.74,891991,0
+DNOW.US,D,20210621,000000,9.81,10.25,9.76,10.2,455055,0
+DNOW.US,D,20210622,000000,10.15,10.15,9.85,10.1,370983,0
+DNOW.US,D,20210623,000000,10.17,10.35,10.095,10.15,373209,0
+DNOW.US,D,20210624,000000,10.16,10.32,9.955,10.25,883105,0
+DNOW.US,D,20210625,000000,10.36,10.43,9.48,9.59,4131797,0
+DNOW.US,D,20210628,000000,9.6,9.705,9.31,9.5,1297896,0
+DNOW.US,D,20210629,000000,9.57,9.59,9.37,9.41,689341,0
+DNOW.US,D,20210630,000000,9.38,9.68,9.365,9.49,365979,0
+DNOW.US,D,20210701,000000,9.7,9.7987,9.555,9.72,499420,0
+DNOW.US,D,20210702,000000,9.67,9.698,9.405,9.46,361428,0
+DNOW.US,D,20210706,000000,9.38,9.39,8.98,9.1,669534,0
+DNOW.US,D,20210707,000000,9,9.24,8.945,9.14,763828,0
+DNOW.US,D,20210708,000000,8.995,9.17,8.81,8.98,717288,0
+DNOW.US,D,20210709,000000,9.11,9.5,9.1,9.4,489679,0
+DNOW.US,D,20210712,000000,9.21,9.49,9.16,9.41,410484,0
+DNOW.US,D,20210713,000000,9.33,9.46,9.23,9.25,420627,0
+DNOW.US,D,20210714,000000,9.31,9.59,8.99,9.1,698632,0
+DNOW.US,D,20210715,000000,9,9.1499,8.89,8.94,460418,0
+DNOW.US,D,20210716,000000,9.7,10.07,9.2,9.25,2589190,0
+DNOW.US,D,20210719,000000,8.92,9.17,8.68,8.76,1001278,0
+DNOW.US,D,20210720,000000,8.71,9.18,8.69,9.03,793596,0
+DNOW.US,D,20210721,000000,9.27,9.5,9.25,9.43,575532,0
+DNOW.US,D,20210722,000000,9.38,9.46,9.14,9.33,672146,0
+DNOW.US,D,20210723,000000,9.39,9.48,9.309,9.46,419487,0
+DNOW.US,D,20210726,000000,9.52,9.78,9.5,9.7,466289,0
+DNOW.US,D,20210727,000000,9.55,9.74,9.5,9.66,405276,0
+DNOW.US,D,20210728,000000,9.64,9.89,9.51,9.84,572940,0
+DNOW.US,D,20210729,000000,9.99,10.0407,9.79,9.97,447944,0
+DNOW.US,D,20210730,000000,9.89,9.96,9.74,9.87,589592,0
+DNOW.US,D,20210802,000000,9.87,10.07,9.585,9.62,938915,0
+DNOW.US,D,20210803,000000,9.55,9.68,9.22,9.61,865509,0
+DNOW.US,D,20210804,000000,9,9.36,7.95,8.07,1923882,0
+DNOW.US,D,20210805,000000,7.99,8.01,7.46,7.9,1668533,0
+DNOW.US,D,20210806,000000,8.05,8.2,7.81,7.87,1101026,0
+DNOW.US,D,20210809,000000,7.77,7.86,7.5,7.69,988821,0
+DNOW.US,D,20210810,000000,7.68,8.01,7.65,7.88,683991,0
+DNOW.US,D,20210811,000000,7.81,7.96,7.72,7.95,436624,0
+DNOW.US,D,20210812,000000,7.91,8,7.64,7.71,504656,0
+DNOW.US,D,20210813,000000,7.66,7.73,7.46,7.48,359914,0
+DNOW.US,D,20210816,000000,7.38,7.44,7.21,7.3,443466,0
+DNOW.US,D,20210817,000000,7.2,7.537,7.12,7.41,595601,0
+DNOW.US,D,20210818,000000,7.42,7.54,7.24,7.25,499817,0
+DNOW.US,D,20210819,000000,7.04,7.22,6.98,7.01,681033,0
+DNOW.US,D,20210820,000000,6.97,7.145,6.97,7.06,483717,0
+DNOW.US,D,20210823,000000,7.2,7.395,7.185,7.34,398314,0
+DNOW.US,D,20210824,000000,7.39,7.54,7.36,7.43,483689,0
+DNOW.US,D,20210825,000000,7.43,7.63,7.36,7.47,472600,0
+DNOW.US,D,20210826,000000,7.41,7.56,7.38,7.51,499019,0
+DNOW.US,D,20210827,000000,7.58,8.01,7.58,7.91,836366,0
+DNOW.US,D,20210830,000000,7.92,7.9561,7.63,7.7,515142,0
+DNOW.US,D,20210831,000000,7.62,7.8258,7.62,7.68,390562,0
+DNOW.US,D,20210901,000000,7.62,7.69,7.41,7.42,592154,0
+DNOW.US,D,20210902,000000,7.4,7.62,7.4,7.59,676161,0
+DNOW.US,D,20210903,000000,7.57,7.705,7.42,7.52,400640,0
+DNOW.US,D,20210907,000000,7.5,7.64,7.4701,7.49,347256,0
+DNOW.US,D,20210908,000000,7.55,7.57,7.19,7.26,320567,0
+DNOW.US,D,20210909,000000,7.21,7.34,7.15,7.23,558695,0
+DNOW.US,D,20210910,000000,7.34,7.4,7.2116,7.34,537423,0
+DNOW.US,D,20210913,000000,7.4,7.4999,7.29,7.36,491694,0
+DNOW.US,D,20210914,000000,7.47,7.479,7.04,7.13,549967,0
+DNOW.US,D,20210915,000000,7.15,7.36,7.09,7.23,1407151,0
+DNOW.US,D,20210916,000000,7.27,7.27,7.07,7.15,558626,0
+DNOW.US,D,20210917,000000,7.16,7.28,7.049,7.27,1785345,0
+DNOW.US,D,20210920,000000,6.98,7.08,6.83,7.06,603523,0
+DNOW.US,D,20210921,000000,7.13,7.13,6.94,7.02,593614,0
+DNOW.US,D,20210922,000000,7.15,7.365,7.15,7.21,611888,0
+DNOW.US,D,20210923,000000,7.26,7.56,7.26,7.46,378789,0
+DNOW.US,D,20210924,000000,7.41,7.52,7.38,7.42,417905,0
+DNOW.US,D,20210927,000000,7.56,7.87,7.52,7.75,547123,0
+DNOW.US,D,20210928,000000,7.75,8.02,7.75,7.85,812629,0
+DNOW.US,D,20210929,000000,7.87,7.9288,7.69,7.81,374916,0
+DNOW.US,D,20210930,000000,7.79,7.91,7.65,7.65,419095,0
+DNOW.US,D,20211001,000000,7.7,7.985,7.695,7.87,739772,0
+DNOW.US,D,20211004,000000,7.93,8.365,7.91,8.3,939594,0
+DNOW.US,D,20211005,000000,8.375,8.66,8.16,8.49,2285741,0
+DNOW.US,D,20211006,000000,8.3,8.34,7.9439,8.19,1304309,0
+DNOW.US,D,20211007,000000,8.29,8.62,8.21,8.55,617663,0
+DNOW.US,D,20211008,000000,8.56,8.925,8.51,8.85,730558,0
+DNOW.US,D,20211011,000000,8.89,9.09,8.79,8.84,775978,0
+DNOW.US,D,20211012,000000,8.77,9.1326,8.75,8.85,1036977,0
+DNOW.US,D,20211013,000000,8.77,9.13,8.675,9.07,677155,0
+DNOW.US,D,20211014,000000,9.18,9.2,8.96,9.08,632553,0
+DNOW.US,D,20211015,000000,9.35,9.46,9.06,9.17,770447,0
+DNOW.US,D,20211018,000000,9.19,9.295,9.04,9.13,672444,0
+DNOW.US,D,20211019,000000,9.12,9.29,8.98,9.18,529729,0
+DNOW.US,D,20211020,000000,9.15,9.445,9.13,9.42,712847,0
+DNOW.US,D,20211021,000000,9.36,9.525,7.53,7.9,5146567,0
+DNOW.US,D,20211022,000000,7.76,7.83,7.54,7.65,4205214,0
+DNOW.US,D,20211025,000000,7.69,7.92,7.5,7.72,3722110,0
+DNOW.US,D,20211026,000000,7.75,7.8,6.995,7.35,18607390,0
+DNOW.US,D,20211027,000000,7.37,7.55,7.33,7.35,2878366,0
+DNOW.US,D,20211028,000000,7.36,7.5194,7.25,7.28,2436115,0
+DNOW.US,D,20211029,000000,7.32,7.43,7.06,7.22,2638391,0
+DNOW.US,D,20211101,000000,7.32,7.63,7.26,7.62,2347671,0
+DNOW.US,D,20211102,000000,7.52,7.73,7.45,7.56,2347066,0
+DNOW.US,D,20211103,000000,8.25,8.58,7.99,8.35,2222855,0
+DNOW.US,D,20211104,000000,8.865,9.39,8.86,9.07,3945444,0
+DNOW.US,D,20211105,000000,9.13,9.66,9.06,9.51,2782646,0
+DNOW.US,D,20211108,000000,9.63,9.68,9.21,9.43,1661048,0
+DNOW.US,D,20211109,000000,9.43,9.43,9.12,9.41,1759910,0
+DNOW.US,D,20211110,000000,9.38,9.82,9.31,9.48,1700497,0
+DNOW.US,D,20211111,000000,9.41,9.69,9.23,9.53,1347899,0
+DNOW.US,D,20211112,000000,9.36,10,9.35,9.75,2348914,0
+DNOW.US,D,20211115,000000,9.79,9.96,9.5952,9.87,1890050,0
+DNOW.US,D,20211116,000000,9.93,10.325,9.86,10.12,1461096,0
+DNOW.US,D,20211117,000000,10.01,10.275,9.74,9.85,2087361,0
+DNOW.US,D,20211118,000000,9.88,10.05,9.47,9.61,1260866,0
+DNOW.US,D,20211119,000000,9.44,9.58,9.12,9.3,3042195,0
+DNOW.US,D,20211122,000000,9.46,9.65,9.35,9.47,1526159,0
+DNOW.US,D,20211123,000000,9.5,9.98,9.5,9.73,2343947,0
+DNOW.US,D,20211124,000000,9.68,9.97,9.67,9.7,990016,0
+DNOW.US,D,20211126,000000,9.22,9.225,8.73,9.04,809755,0
+DNOW.US,D,20211129,000000,9.38,9.38,8.78,8.79,1990031,0
+DNOW.US,D,20211130,000000,8.6,8.67,8.29,8.36,2020720,0
+DNOW.US,D,20211201,000000,8.65,8.698,8.1,8.1,1254365,0
+DNOW.US,D,20211202,000000,8.15,8.43,8.1,8.38,948230,0
+DNOW.US,D,20211203,000000,8.46,8.63,8.2501,8.39,1226220,0
+DNOW.US,D,20211206,000000,8.54,8.65,8.36,8.51,2506209,0
+DNOW.US,D,20211207,000000,8.63,8.9,8.56,8.77,1371950,0
+DNOW.US,D,20211208,000000,8.84,8.85,8.61,8.62,1170012,0
+DNOW.US,D,20211209,000000,8.54,8.68,8.47,8.54,1757161,0
+DNOW.US,D,20211210,000000,8.69,8.79,8.53,8.74,1089650,0
+DNOW.US,D,20211213,000000,8.66,8.7,8.34,8.38,820869,0
+DNOW.US,D,20211214,000000,8.31,8.57,8.23,8.26,715440,0
+DNOW.US,D,20211215,000000,8.26,8.42,7.91,8.42,1175861,0
+DNOW.US,D,20211216,000000,8.5,8.66,8.23,8.28,750119,0
+DNOW.US,D,20211217,000000,8.22,8.35,7.9909,8.15,2337957,0
+DNOW.US,D,20211220,000000,7.94,8.005,7.66,7.91,806117,0
+DNOW.US,D,20211221,000000,8,8.525,8,8.4,902416,0
+DNOW.US,D,20211222,000000,8.37,8.52,8.32,8.39,650429,0
+DNOW.US,D,20211223,000000,8.42,8.615,8.36,8.56,693175,0
+DNOW.US,D,20211227,000000,8.55,8.685,8.4,8.68,553796,0
+DNOW.US,D,20211228,000000,8.66,8.85,8.5826,8.71,543247,0
+DNOW.US,D,20211229,000000,8.67,8.7269,8.57,8.61,576210,0
+DNOW.US,D,20211230,000000,8.62,8.73,8.46,8.48,624999,0
+DNOW.US,D,20211231,000000,8.48,8.56,8.395,8.54,501597,0
+DNOW.US,D,20220103,000000,8.64,8.975,8.64,8.73,830343,0
+DNOW.US,D,20220104,000000,8.8,9.01,8.74,8.91,694420,0
+DNOW.US,D,20220105,000000,8.95,9.17,8.885,8.9,787637,0
+DNOW.US,D,20220106,000000,9.01,9.145,8.85,9.06,710266,0
+DNOW.US,D,20220107,000000,9.05,9.28,8.99,9.23,922289,0
+DNOW.US,D,20220110,000000,9.13,9.19,8.92,9,752746,0
+DNOW.US,D,20220111,000000,9.075,9.27,8.895,9.18,888464,0
+DNOW.US,D,20220112,000000,9.3,9.52,9.24,9.43,996229,0
+DNOW.US,D,20220113,000000,9.47,9.625,9.4,9.44,550484,0
+DNOW.US,D,20220114,000000,9.31,9.7,9.24,9.7,800722,0
+DNOW.US,D,20220118,000000,9.7,9.825,9.48,9.48,690900,0
+DNOW.US,D,20220119,000000,9.55,9.58,9.1799,9.2,717944,0
+DNOW.US,D,20220120,000000,9.15,9.42,8.94,8.96,784644,0
+DNOW.US,D,20220121,000000,8.91,9.13,8.75,8.79,847194,0
+DNOW.US,D,20220124,000000,8.55,9.11,8.45,9.07,1001481,0
+DNOW.US,D,20220125,000000,9.02,9.23,8.825,9.15,1438825,0
+DNOW.US,D,20220126,000000,9.28,9.54,8.865,8.92,1326153,0
+DNOW.US,D,20220127,000000,9.03,9.305,8.64,8.75,1168122,0
+DNOW.US,D,20220128,000000,8.75,8.96,8.44,8.72,1059032,0
+DNOW.US,D,20220131,000000,8.65,8.98,8.51,8.89,1367919,0
+DNOW.US,D,20220201,000000,8.84,9.27,8.84,9.22,953629,0
+DNOW.US,D,20220202,000000,9.16,9.25,8.93,9.1,844085,0
+DNOW.US,D,20220203,000000,9.03,9.24,8.97,9.1,771134,0
+DNOW.US,D,20220204,000000,9.1,9.31,8.88,8.91,857307,0
+DNOW.US,D,20220207,000000,8.89,9.09,8.8,9,923204,0
+DNOW.US,D,20220208,000000,9.03,9.06,8.6,8.86,1226551,0
+DNOW.US,D,20220209,000000,8.87,9.17,8.83,9.16,646108,0
+DNOW.US,D,20220210,000000,9.02,9.4,8.965,9.17,1035978,0
+DNOW.US,D,20220211,000000,9.2,9.61,9.16,9.38,754222,0
+DNOW.US,D,20220214,000000,9.37,9.425,9.24,9.3,809945,0
+DNOW.US,D,20220215,000000,9.25,9.555,9.22,9.43,629821,0
+DNOW.US,D,20220216,000000,9.51,9.895,9.51,9.81,863019,0
+DNOW.US,D,20220217,000000,9.72,10.1,9.45,9.75,1113220,0
+DNOW.US,D,20220218,000000,9.67,9.85,9.49,9.69,826433,0
+DNOW.US,D,20220222,000000,9.8,9.82,9.35,9.62,1390586,0
+DNOW.US,D,20220223,000000,9.71,9.71,9.035,9.15,1033943,0
+DNOW.US,D,20220224,000000,9.16,9.16,8.83,9.13,820503,0
+DNOW.US,D,20220225,000000,9.12,9.31,9.065,9.25,577156,0
+DNOW.US,D,20220228,000000,9.15,9.37,8.99,9.34,1041742,0
+DNOW.US,D,20220301,000000,9.41,9.65,9.24,9.48,1065892,0
+DNOW.US,D,20220302,000000,9.61,10.015,9.53,9.94,641110,0
+DNOW.US,D,20220303,000000,9.91,10.12,9.805,10.12,864446,0
+DNOW.US,D,20220304,000000,10.05,10.46,9.98,10.44,670904,0
+DNOW.US,D,20220307,000000,10.56,11.12,10.5,10.81,902828,0
+DNOW.US,D,20220308,000000,10.99,11.495,10.99,11.26,1097765,0
+DNOW.US,D,20220309,000000,11.01,11.12,10.59,10.87,975379,0
+DNOW.US,D,20220310,000000,10.84,11.07,10.62,11.02,780336,0
+DNOW.US,D,20220311,000000,10.97,11.17,10.71,10.75,651525,0
+DNOW.US,D,20220314,000000,10.65,10.7,10.24,10.36,837892,0
+DNOW.US,D,20220315,000000,10.1,10.24,9.91,10.16,926352,0
+DNOW.US,D,20220316,000000,10.28,10.42,9.95,10.17,703194,0
+DNOW.US,D,20220317,000000,10.27,10.39,10.2,10.29,760778,0
+DNOW.US,D,20220318,000000,10.27,10.27,9.765,10.11,2211841,0
+DNOW.US,D,20220321,000000,10.25,10.74,10.25,10.64,519804,0
+DNOW.US,D,20220322,000000,10.63,10.72,10.27,10.34,712441,0
+DNOW.US,D,20220323,000000,10.43,10.71,10.43,10.58,587418,0
+DNOW.US,D,20220324,000000,10.58,10.78,10.53,10.75,497871,0
+DNOW.US,D,20220325,000000,10.7,11.17,10.68,11.16,744981,0
+DNOW.US,D,20220328,000000,10.94,11,10.55,10.72,1094150,0
+DNOW.US,D,20220329,000000,10.57,11.045,10.5165,11.01,941970,0
+DNOW.US,D,20220330,000000,11.08,11.435,10.91,10.99,845993,0
+DNOW.US,D,20220331,000000,10.8,11.13,10.766,11.03,899910,0
+DNOW.US,D,20220401,000000,11.08,11.38,11.01,11.34,934454,0
+DNOW.US,D,20220404,000000,11.39,11.51,10.86,10.94,633951,0
+DNOW.US,D,20220405,000000,11,11.14,10.28,10.34,590925,0
+DNOW.US,D,20220406,000000,10.33,10.505,10.205,10.32,537736,0
+DNOW.US,D,20220407,000000,10.38,10.39,10.06,10.3,429224,0
+DNOW.US,D,20220408,000000,10.38,10.46,10.25,10.27,423327,0
+DNOW.US,D,20220411,000000,10.18,10.4,10.17,10.21,653021,0
+DNOW.US,D,20220412,000000,10.31,10.71,10.31,10.52,460051,0
+DNOW.US,D,20220413,000000,10.62,10.84,10.55,10.66,402359,0
+DNOW.US,D,20220414,000000,10.65,11.02,10.61,10.92,1004388,0
+DNOW.US,D,20220418,000000,11.05,11.1923,10.94,11.09,778927,0
+DNOW.US,D,20220419,000000,11.08,11.66,11.08,11.56,1020359,0
+DNOW.US,D,20220420,000000,11.68,11.8337,11.37,11.63,521570,0
+DNOW.US,D,20220421,000000,11.76,11.76,11.3257,11.47,938842,0
+DNOW.US,D,20220422,000000,11.38,11.72,11.13,11.16,762075,0
+DNOW.US,D,20220425,000000,10.88,10.88,10.38,10.54,844549,0
+DNOW.US,D,20220426,000000,10.5,10.97,10.41,10.78,747108,0
+DNOW.US,D,20220427,000000,10.83,11.08,10.59,10.87,611223,0
+DNOW.US,D,20220428,000000,10.9,11.26,10.63,11.14,542967,0
+DNOW.US,D,20220429,000000,11.09,11.46,10.86,10.9,1024127,0
+DNOW.US,D,20220502,000000,10.76,11.05,10.57,10.82,682057,0
+DNOW.US,D,20220503,000000,10.82,11.08,10.73,11.04,624259,0
+DNOW.US,D,20220504,000000,11.21,11.72,11.08,11.7,553054,0
+DNOW.US,D,20220505,000000,11.63,12.55,10.72,11.11,1215032,0
+DNOW.US,D,20220506,000000,11.25,11.33,10.56,11,877662,0
+DNOW.US,D,20220509,000000,10.86,10.86,10.09,10.18,842648,0
+DNOW.US,D,20220510,000000,10.28,10.28,9.47,9.55,1903555,0
+DNOW.US,D,20220511,000000,9.76,10.13,9.67,9.82,1201150,0
+DNOW.US,D,20220512,000000,9.79,9.865,9.57,9.84,734078,0
+DNOW.US,D,20220513,000000,9.99,10.27,9.99,10.22,517156,0
+DNOW.US,D,20220516,000000,10.28,10.645,10.21,10.56,616931,0
+DNOW.US,D,20220517,000000,10.77,11.04,10.69,10.82,762615,0
+DNOW.US,D,20220518,000000,10.92,11.12,10.63,10.8,1121386,0
+DNOW.US,D,20220519,000000,10.6,10.91,10.43,10.65,1279790,0
+DNOW.US,D,20220520,000000,10.76,10.89,10.135,10.38,851144,0
+DNOW.US,D,20220523,000000,10.43,10.77,10.38,10.62,482343,0
+DNOW.US,D,20220524,000000,10.57,10.585,10.24,10.49,756886,0
+DNOW.US,D,20220525,000000,10.46,10.64,10.35,10.61,662367,0
+DNOW.US,D,20220526,000000,10.63,10.975,10.63,10.92,399357,0
+DNOW.US,D,20220527,000000,10.89,11.29,10.89,11.29,452092,0
+DNOW.US,D,20220531,000000,11.34,11.45,10.99,11.04,768282,0
+DNOW.US,D,20220601,000000,11.12,11.59,10.99,11.42,817588,0
+DNOW.US,D,20220602,000000,11.35,11.39,11.07,11.33,565531,0
+DNOW.US,D,20220603,000000,11.39,11.535,11.25,11.49,414128,0
+DNOW.US,D,20220606,000000,11.69,11.84,11.49,11.83,582439,0
+DNOW.US,D,20220607,000000,11.72,12,11.57,11.99,499868,0
+DNOW.US,D,20220608,000000,11.92,11.93,11.485,11.57,773098,0
+DNOW.US,D,20220609,000000,11.49,11.65,11.4,11.41,555818,0
+DNOW.US,D,20220610,000000,11.33,11.35,10.895,11.02,448280,0
+DNOW.US,D,20220613,000000,10.7,10.83,10.35,10.45,670272,0
+DNOW.US,D,20220614,000000,10.55,10.55,10.11,10.3,535861,0
+DNOW.US,D,20220615,000000,10.37,10.55,10.25,10.4,547965,0
+DNOW.US,D,20220616,000000,10.14,10.2,9.63,9.7,897346,0
+DNOW.US,D,20220617,000000,9.71,9.9,9.385,9.49,1474281,0
+DNOW.US,D,20220621,000000,9.66,10.05,9.57,9.81,768165,0
+DNOW.US,D,20220622,000000,9.46,9.66,9.3,9.57,719922,0
+DNOW.US,D,20220623,000000,9.56,9.74,8.79,8.96,969153,0
+DNOW.US,D,20220624,000000,9.11,9.465,9.085,9.37,1537356,0
+DNOW.US,D,20220627,000000,9.47,9.71,9.43,9.65,479840,0
+DNOW.US,D,20220628,000000,9.83,9.92,9.51,9.59,454984,0
+DNOW.US,D,20220629,000000,9.67,9.745,9.32,9.63,648815,0
+DNOW.US,D,20220630,000000,9.46,9.9,9.46,9.78,1057803,0
+DNOW.US,D,20220701,000000,9.78,9.87,9.32,9.7,549861,0
+DNOW.US,D,20220705,000000,9.42,9.475,9.01,9.25,946288,0
+DNOW.US,D,20220706,000000,9.16,9.33,8.83,9.17,861094,0
+DNOW.US,D,20220707,000000,9.39,9.79,9.385,9.71,641989,0
+DNOW.US,D,20220708,000000,9.99,10.34,9.95,10.28,676292,0
+DNOW.US,D,20220711,000000,10.07,10.3,9.84,10.03,614532,0
+DNOW.US,D,20220712,000000,9.82,10.08,9.665,9.83,1020349,0
+DNOW.US,D,20220713,000000,9.69,9.91,9.59,9.66,437332,0
+DNOW.US,D,20220714,000000,9.38,9.495,9.22,9.48,420749,0
+DNOW.US,D,20220715,000000,9.63,9.685,9.42,9.66,403939,0
+DNOW.US,D,20220718,000000,9.88,10.01,9.62,9.7,553158,0
+DNOW.US,D,20220719,000000,9.76,10.18,9.76,10.16,497665,0
+DNOW.US,D,20220720,000000,10.13,10.295,10.03,10.24,530501,0
+DNOW.US,D,20220721,000000,9.95,10.05,9.67,10.05,429043,0
+DNOW.US,D,20220722,000000,10.1,10.21,9.89,10.01,499415,0
+DNOW.US,D,20220725,000000,10.12,10.33,9.96,10.32,469973,0
+DNOW.US,D,20220726,000000,10.4,10.55,10.23,10.4,392441,0
+DNOW.US,D,20220727,000000,10.41,10.76,10.3,10.7,402066,0
+DNOW.US,D,20220728,000000,10.83,10.91,10.66,10.81,459928,0
+DNOW.US,D,20220729,000000,10.91,11.19,10.86,11.06,912337,0
+DNOW.US,D,20220801,000000,10.91,11.21,10.69,11.08,469419,0
+DNOW.US,D,20220802,000000,10.97,11.16,10.86,11.08,668733,0
+DNOW.US,D,20220803,000000,11.79,12.108,11.3205,11.48,2210779,0
+DNOW.US,D,20220804,000000,11.61,11.688,11.22,11.27,1119796,0
+DNOW.US,D,20220805,000000,11.15,11.6,11.15,11.41,470219,0
+DNOW.US,D,20220808,000000,11.42,11.565,11.155,11.23,645591,0
+DNOW.US,D,20220809,000000,11.3,11.45,11.03,11.09,702051,0
+DNOW.US,D,20220810,000000,11.25,11.32,11.005,11.02,578208,0
+DNOW.US,D,20220811,000000,11.21,11.45,11.08,11.28,508592,0
+DNOW.US,D,20220812,000000,11.2,11.46,11.135,11.35,522058,0
+DNOW.US,D,20220815,000000,10.98,11.035,10.635,10.83,648421,0
+DNOW.US,D,20220816,000000,10.79,10.9002,10.62,10.65,521495,0
+DNOW.US,D,20220817,000000,10.55,10.885,10.5,10.79,431379,0
+DNOW.US,D,20220818,000000,10.84,11.11,10.84,11.1,458213,0
+DNOW.US,D,20220819,000000,11.02,11.02,10.825,10.98,467138,0
+DNOW.US,D,20220822,000000,10.82,10.99,10.71,10.92,387495,0
+DNOW.US,D,20220823,000000,11.12,11.63,11.067,11.3,544831,0
+DNOW.US,D,20220824,000000,11.34,11.945,11.34,11.85,685946,0
+DNOW.US,D,20220825,000000,12.04,13.18,11.98,13.18,1907365,0
+DNOW.US,D,20220826,000000,13.06,13.4,12.91,12.97,1321164,0
+DNOW.US,D,20220829,000000,12.86,13.1329,12.79,13.04,821588,0
+DNOW.US,D,20220830,000000,12.97,12.97,12.165,12.23,796342,0
+DNOW.US,D,20220831,000000,12.11,12.345,11.89,12.12,800928,0
+DNOW.US,D,20220901,000000,11.93,12.05,11.47,11.64,680834,0
+DNOW.US,D,20220902,000000,11.89,11.95,11.66,11.73,418458,0
+DNOW.US,D,20220906,000000,11.78,11.88,11.34,11.47,675032,0
+DNOW.US,D,20220907,000000,11.34,11.63,11.2,11.61,568261,0
+DNOW.US,D,20220908,000000,11.59,11.6,11.22,11.33,596916,0
+DNOW.US,D,20220909,000000,11.57,11.75,11.495,11.6,430415,0
+DNOW.US,D,20220912,000000,11.74,11.92,11.605,11.74,418924,0
+DNOW.US,D,20220913,000000,11.53,11.64,11.28,11.39,611227,0
+DNOW.US,D,20220914,000000,11.52,11.65,11.31,11.64,590198,0
+DNOW.US,D,20220915,000000,11.41,11.54,11.325,11.38,535798,0
+DNOW.US,D,20220916,000000,11.26,11.26,10.92,11.14,1504158,0
+DNOW.US,D,20220919,000000,10.94,11.21,10.89,11.13,909243,0
+DNOW.US,D,20220920,000000,11.12,11.13,10.86,10.88,445844,0
+DNOW.US,D,20220921,000000,11,11.1,10.59,10.6,592656,0
+DNOW.US,D,20220922,000000,10.63,10.77,10.16,10.18,556448,0
+DNOW.US,D,20220923,000000,9.84,9.85,9.26,9.31,964271,0
+DNOW.US,D,20220926,000000,9.32,9.68,9.19,9.4,873857,0
+DNOW.US,D,20220927,000000,9.62,9.62,9.1679,9.33,909076,0
+DNOW.US,D,20220928,000000,9.49,9.97,9.37,9.85,776228,0
+DNOW.US,D,20220929,000000,9.68,9.94,9.315,9.91,1298650,0
+DNOW.US,D,20220930,000000,9.85,10.245,9.78,10.05,1301213,0
+DNOW.US,D,20221003,000000,10.38,10.7856,10.34,10.73,741052,0
+DNOW.US,D,20221004,000000,10.99,11.35,10.87,11.34,1345683,0
+DNOW.US,D,20221005,000000,11.24,11.61,11.19,11.41,875029,0
+DNOW.US,D,20221006,000000,11.29,11.74,11.275,11.47,691469,0
+DNOW.US,D,20221007,000000,11.42,11.535,11.12,11.24,1164048,0
+DNOW.US,D,20221010,000000,11.21,11.38,10.745,10.75,692634,0
+DNOW.US,D,20221011,000000,10.54,10.87,10.47,10.66,601882,0
+DNOW.US,D,20221012,000000,10.65,10.68,10.41,10.5,446924,0
+DNOW.US,D,20221013,000000,10.3,11.005,10.22,10.99,567763,0
+DNOW.US,D,20221014,000000,10.92,11,10.5,10.51,687025,0
+DNOW.US,D,20221017,000000,10.77,11.14,10.76,10.94,640252,0
+DNOW.US,D,20221018,000000,11.1,11.35,10.805,11.02,487695,0
+DNOW.US,D,20221019,000000,11,11.22,10.96,11.13,477149,0
+DNOW.US,D,20221020,000000,11.18,11.34,10.97,11.04,414049,0
+DNOW.US,D,20221021,000000,11.13,11.54,11.13,11.47,474877,0
+DNOW.US,D,20221024,000000,11.55,11.63,11.36,11.49,468054,0
+DNOW.US,D,20221025,000000,11.4,11.815,11.4,11.7,430027,0
+DNOW.US,D,20221026,000000,11.85,12.075,11.65,12.05,515353,0
+DNOW.US,D,20221027,000000,12.26,12.57,11.98,12.04,535696,0
+DNOW.US,D,20221028,000000,12.22,12.34,11.99,12.3,608857,0
+DNOW.US,D,20221031,000000,12.24,12.92,12.1,12.73,1058949,0
+DNOW.US,D,20221101,000000,12.87,12.87,12.62,12.75,920907,0
+DNOW.US,D,20221102,000000,12.75,13.5103,12.3,12.63,1136141,0
+DNOW.US,D,20221103,000000,12.52,12.68,12.27,12.43,920229,0
+DNOW.US,D,20221104,000000,12.65,12.92,12.255,12.46,864888,0
+DNOW.US,D,20221107,000000,12.66,13.26,12.49,12.57,946661,0
+DNOW.US,D,20221108,000000,12.48,12.66,12.305,12.44,573510,0
+DNOW.US,D,20221109,000000,12.28,12.44,11.985,12.02,510042,0
+DNOW.US,D,20221110,000000,12.49,12.75,12.32,12.75,550791,0
+DNOW.US,D,20221111,000000,12.88,13.29,12.8,12.82,551145,0
+DNOW.US,D,20221114,000000,12.66,12.94,12.42,12.43,533605,0
+DNOW.US,D,20221115,000000,12.56,12.76,12.415,12.61,839489,0
+DNOW.US,D,20221116,000000,12.58,12.705,12.46,12.65,560920,0
+DNOW.US,D,20221117,000000,12.49,12.81,12.41,12.81,321204,0
+DNOW.US,D,20221118,000000,12.94,13.115,12.81,13.04,608836,0
+DNOW.US,D,20221121,000000,12.84,13.02,12.27,12.48,567267,0
+DNOW.US,D,20221122,000000,12.63,12.82,12.57,12.66,403215,0
+DNOW.US,D,20221123,000000,12.56,12.7,12.46,12.51,215650,0
+DNOW.US,D,20221125,000000,12.49,12.62,12.425,12.44,128558,0
+DNOW.US,D,20221128,000000,12.32,12.45,12.01,12.06,574644,0
+DNOW.US,D,20221129,000000,12.09,12.24,12.08,12.11,263118,0
+DNOW.US,D,20221130,000000,12.21,12.48,12.01,12.48,564157,0
+DNOW.US,D,20221201,000000,12.62,12.71,12.44,12.5,394011,0
+DNOW.US,D,20221202,000000,12.36,12.75,12.36,12.68,368988,0
+DNOW.US,D,20221205,000000,12.82,12.87,12.27,12.37,585324,0
+DNOW.US,D,20221206,000000,12.32,12.58,12.29,12.36,663523,0
+DNOW.US,D,20221207,000000,12.25,12.45,12.19,12.28,534010,0
+DNOW.US,D,20221208,000000,12.42,12.53,12.195,12.22,372620,0
+DNOW.US,D,20221209,000000,12.1,12.22,11.71,11.71,449969,0
+DNOW.US,D,20221212,000000,12,12.555,11.86,12.48,749870,0
+DNOW.US,D,20221213,000000,12.86,12.9754,12.59,12.67,577251,0
+DNOW.US,D,20221214,000000,12.62,12.75,12.495,12.57,385384,0
+DNOW.US,D,20221215,000000,12.44,12.52,12.03,12.11,568715,0
+DNOW.US,D,20221216,000000,11.83,12.45,11.77,12.42,2383930,0
+DNOW.US,D,20221219,000000,12.49,12.57,12.3,12.37,818536,0
+DNOW.US,D,20221220,000000,12.37,12.915,12.32,12.87,486520,0
+DNOW.US,D,20221221,000000,13.02,13.03,12.73,12.89,541038,0
+DNOW.US,D,20221222,000000,12.77,12.85,12.32,12.62,272095,0
+DNOW.US,D,20221223,000000,12.67,12.86,12.59,12.85,271246,0
+DNOW.US,D,20221227,000000,12.94,13.06,12.8,13.02,332110,0
+DNOW.US,D,20221228,000000,13.03,13.03,12.4,12.41,418026,0
+DNOW.US,D,20221229,000000,12.52,12.78,12.49,12.73,368922,0
+DNOW.US,D,20221230,000000,12.63,12.75,12.5883,12.7,399473,0
+DNOW.US,D,20230103,000000,12.81,12.86,12.01,12.11,473933,0
+DNOW.US,D,20230104,000000,12.05,12.2,11.7384,11.87,469724,0
+DNOW.US,D,20230105,000000,11.89,12.07,11.62,11.91,369912,0
+DNOW.US,D,20230106,000000,12.07,12.41,12.05,12.24,292113,0
+DNOW.US,D,20230109,000000,12.44,12.96,12.43,12.69,483723,0
+DNOW.US,D,20230110,000000,12.64,12.87,12.53,12.82,573610,0
+DNOW.US,D,20230111,000000,12.85,12.98,12.76,12.98,393003,0
+DNOW.US,D,20230112,000000,13.07,13.35,12.96,13.24,603476,0
+DNOW.US,D,20230113,000000,13.16,13.295,13.01,13.24,482563,0
+DNOW.US,D,20230117,000000,13.28,13.3,12.985,13.01,312098,0
+DNOW.US,D,20230118,000000,13.08,13.21,12.48,12.51,480178,0
+DNOW.US,D,20230119,000000,12.47,12.58,12.22,12.33,404084,0
+DNOW.US,D,20230120,000000,12.46,12.54,12.26,12.52,437904,0
+DNOW.US,D,20230123,000000,12.64,12.945,12.56,12.91,364225,0
+DNOW.US,D,20230124,000000,12.86,13.17,12.72,13.16,417743,0
+DNOW.US,D,20230125,000000,13.02,13.35,13.02,13.23,407275,0
+DNOW.US,D,20230126,000000,13.39,13.5,12.96,13.23,320607,0
+DNOW.US,D,20230127,000000,13.18,13.49,13.14,13.42,359170,0
+DNOW.US,D,20230130,000000,13.31,13.7152,13.27,13.28,602974,0
+DNOW.US,D,20230131,000000,13.32,14.04,13.25,14.04,1147810,0
+DNOW.US,D,20230201,000000,13.97,14.1,13.52,13.96,654069,0
+DNOW.US,D,20230202,000000,14.01,14.19,13.73,13.99,539962,0
+DNOW.US,D,20230203,000000,13.87,14.345,13.85,13.89,639443,0
+DNOW.US,D,20230206,000000,13.89,14.11,13.79,13.95,637526,0
+DNOW.US,D,20230207,000000,13.92,14.37,13.8771,14.27,692699,0
+DNOW.US,D,20230208,000000,14.18,14.315,14,14.12,559602,0
+DNOW.US,D,20230209,000000,14.21,14.41,13.91,14,613969,0
+DNOW.US,D,20230210,000000,14.05,14.315,14.01,14.29,310316,0
+DNOW.US,D,20230213,000000,14.29,14.86,14.25,14.66,1168942,0
+DNOW.US,D,20230214,000000,14.48,14.64,14.09,14.26,705961,0
+DNOW.US,D,20230215,000000,14.09,14.09,13.67,13.96,951930,0
+DNOW.US,D,20230216,000000,14,14.57,13.75,13.77,1119465,0
+DNOW.US,D,20230217,000000,13.89,13.89,12.94,13,964487,0
+DNOW.US,D,20230221,000000,12.77,12.88,12.35,12.42,963202,0
+DNOW.US,D,20230222,000000,12.35,12.73,12.35,12.45,870062,0
+DNOW.US,D,20230223,000000,12.53,12.985,12.52,12.83,1385706,0
+DNOW.US,D,20230224,000000,12.75,12.75,12.49,12.6,750276,0
+DNOW.US,D,20230227,000000,12.7,12.84,12.62,12.76,675931,0
+DNOW.US,D,20230228,000000,12.79,13.03,12.77,12.85,915171,0
+DNOW.US,D,20230301,000000,12.86,13.05,12.8,13.04,357729,0
+DNOW.US,D,20230302,000000,12.95,13.27,12.78,13.18,575392,0
+DNOW.US,D,20230303,000000,13.25,13.545,13.11,13.48,588939,0
+DNOW.US,D,20230306,000000,13.44,13.54,12.595,12.75,883608,0
+DNOW.US,D,20230307,000000,12.67,12.67,12.29,12.6,1033794,0
+DNOW.US,D,20230308,000000,12.61,12.72,12.15,12.39,1149181,0
+DNOW.US,D,20230309,000000,12.47,12.53,12.07,12.08,567372,0
+DNOW.US,D,20230310,000000,12,12.04,11.43,11.57,1186987,0
+DNOW.US,D,20230313,000000,11.21,11.415,11.02,11.1,1428183,0
+DNOW.US,D,20230314,000000,11.45,11.51,11.025,11.21,730245,0
+DNOW.US,D,20230315,000000,10.74,10.82,10.17,10.31,1419300,0
+DNOW.US,D,20230316,000000,10.08,10.5,9.87,10.38,1963103,0
+DNOW.US,D,20230317,000000,10.34,10.375,9.99,10.07,2747325,0
+DNOW.US,D,20230320,000000,10.2,10.575,10.2,10.36,1319394,0
+DNOW.US,D,20230321,000000,10.66,10.85,10.495,10.53,853433,0
+DNOW.US,D,20230322,000000,10.57,10.78,10.4,10.4,1053873,0
+DNOW.US,D,20230323,000000,10.45,10.7,10.29,10.38,923664,0
+DNOW.US,D,20230324,000000,10.21,10.68,10.13,10.59,1079629,0
+DNOW.US,D,20230327,000000,10.76,10.98,10.63,10.92,909165,0
+DNOW.US,D,20230328,000000,10.83,11.05,10.8,11.03,583757,0
+DNOW.US,D,20230329,000000,11.16,11.18,10.89,10.94,923340,0
+DNOW.US,D,20230330,000000,10.95,11.07,10.93,10.97,692756,0
+DNOW.US,D,20230331,000000,11.08,11.15,10.99,11.15,1041187,0
+DNOW.US,D,20230403,000000,11.36,11.46,11.01,11.1,774487,0
+DNOW.US,D,20230404,000000,11.17,11.25,10.62,10.76,744507,0
+DNOW.US,D,20230405,000000,10.66,10.71,10.37,10.47,828229,0
+DNOW.US,D,20230406,000000,10.47,10.53,10.36,10.44,469097,0
+DNOW.US,D,20230410,000000,10.42,10.8,10.42,10.69,1062144,0
+DNOW.US,D,20230411,000000,10.78,10.78,10.56,10.61,488033,0
+DNOW.US,D,20230412,000000,10.74,10.84,10.555,10.62,846300,0
+DNOW.US,D,20230413,000000,10.65,10.8,10.55,10.8,586697,0
+DNOW.US,D,20230414,000000,10.79,10.93,10.7,10.8,390242,0
+DNOW.US,D,20230417,000000,10.75,10.895,10.63,10.7,471346,0
+DNOW.US,D,20230418,000000,10.71,10.85,10.605,10.66,456520,0
+DNOW.US,D,20230419,000000,10.57,10.735,10.46,10.68,495004,0
+DNOW.US,D,20230420,000000,10.57,10.775,10.555,10.75,534921,0
+DNOW.US,D,20230421,000000,10.78,10.8,10.61,10.7,429362,0
+DNOW.US,D,20230424,000000,10.73,11.01,10.73,10.96,580314,0
+DNOW.US,D,20230425,000000,10.73,10.82,10.52,10.58,444381,0
+DNOW.US,D,20230426,000000,10.43,10.61,10.3,10.34,416645,0
+DNOW.US,D,20230427,000000,10.36,10.51,10.265,10.44,512622,0
+DNOW.US,D,20230428,000000,10.39,10.75,10.39,10.67,676443,0
+DNOW.US,D,20230501,000000,10.6,10.79,10.57,10.75,452654,0
+DNOW.US,D,20230502,000000,10.68,10.68,10.135,10.26,784341,0
+DNOW.US,D,20230503,000000,10.28,10.47,10.23,10.28,910831,0
+DNOW.US,D,20230504,000000,9.8,10.24,9.4,9.49,1184937,0
+DNOW.US,D,20230505,000000,9.67,9.875,9.45,9.46,818223,0
+DNOW.US,D,20230508,000000,9.54,9.74,9.4,9.45,736258,0
+DNOW.US,D,20230509,000000,9.37,9.48,9.31,9.34,717321,0
+DNOW.US,D,20230510,000000,9.54,9.54,9.035,9.21,688629,0
+DNOW.US,D,20230511,000000,9.01,9.14,8.94,9.12,800745,0
+DNOW.US,D,20230512,000000,9.2,9.29,9.09,9.26,938224,0
+DNOW.US,D,20230515,000000,9.32,9.415,9.27,9.29,527626,0
+DNOW.US,D,20230516,000000,9.18,9.31,8.87,8.96,1024239,0
+DNOW.US,D,20230517,000000,9.07,9.36,9.04,9.33,638373,0
+DNOW.US,D,20230518,000000,9.3,9.45,9.12,9.44,497368,0
+DNOW.US,D,20230519,000000,9.56,9.649,9.34,9.45,522598,0
+DNOW.US,D,20230522,000000,9.5,9.59,9.34,9.5,416053,0
+DNOW.US,D,20230523,000000,9.5,9.77,9.4,9.67,671412,0
+DNOW.US,D,20230524,000000,9.61,9.675,9.495,9.64,943488,0
+DNOW.US,D,20230525,000000,9.53,9.67,9.52,9.67,781558,0
+DNOW.US,D,20230526,000000,9.72,9.825,9.66,9.76,539678,0
+DNOW.US,D,20230530,000000,9.77,9.77,9.23,9.27,796037,0
+DNOW.US,D,20230531,000000,9.18,9.24,8.88,8.89,622173,0
+DNOW.US,D,20230601,000000,8.88,9.125,8.83,9.11,535170,0
+DNOW.US,D,20230602,000000,9.36,9.7,9.3,9.63,586194,0
+DNOW.US,D,20230605,000000,9.61,9.61,9.24,9.43,611602,0
+DNOW.US,D,20230606,000000,9.37,9.81,9.31,9.74,747084,0
+DNOW.US,D,20230607,000000,9.85,10.195,9.82,10.13,721684,0
+DNOW.US,D,20230608,000000,10.06,10.18,9.97,10.16,682900,0
+DNOW.US,D,20230609,000000,10.19,10.2,9.995,10.09,634998,0
+DNOW.US,D,20230612,000000,10.05,10.245,10.01,10.19,674767,0
+DNOW.US,D,20230613,000000,10.25,10.52,10.16,10.17,948058,0
+DNOW.US,D,20230614,000000,10.2,10.3,9.8,9.88,702023,0
+DNOW.US,D,20230615,000000,9.85,10.1,9.82,10.05,759839,0
+DNOW.US,D,20230616,000000,10.17,10.2,9.85,9.98,2620663,0
+DNOW.US,D,20230620,000000,9.97,9.97,9.765,9.97,766907,0
+DNOW.US,D,20230621,000000,9.89,10.265,9.8412,10.1,892098,0
+DNOW.US,D,20230622,000000,10.05,10.19,9.89,10.17,638581,0
+DNOW.US,D,20230623,000000,9.97,10.425,9.9,10.37,1390875,0
+DNOW.US,D,20230626,000000,10.37,10.61,10.08,10.08,698143,0
+DNOW.US,D,20230627,000000,10.15,10.36,10.04,10.25,405475,0
+DNOW.US,D,20230628,000000,10.24,10.255,10.11,10.2,329194,0
+DNOW.US,D,20230629,000000,10.25,10.45,10.25,10.43,412364,0
+DNOW.US,D,20230630,000000,10.54,10.54,10.35,10.36,403661,0
+DNOW.US,D,20230703,000000,10.33,10.53,10.33,10.49,148688,0
+DNOW.US,D,20230705,000000,10.41,10.66,10.14,10.56,1098863,0
+DNOW.US,D,20230706,000000,10.46,10.55,9.94,10.16,719024,0
+DNOW.US,D,20230707,000000,10.19,10.7,10.19,10.57,520158,0
+DNOW.US,D,20230710,000000,10.53,10.76,10.53,10.72,447256,0
+DNOW.US,D,20230711,000000,10.78,10.92,10.67,10.87,395099,0
+DNOW.US,D,20230712,000000,11,11.26,11,11.21,825695,0
+DNOW.US,D,20230713,000000,11.21,11.23,11,11.12,912042,0
+DNOW.US,D,20230714,000000,11.1,11.1,10.63,10.83,613720,0
+DNOW.US,D,20230717,000000,10.8,10.9,10.71,10.75,551415,0
+DNOW.US,D,20230718,000000,10.72,11.12,10.68,11.11,541190,0
+DNOW.US,D,20230719,000000,11.11,11.255,11.015,11.08,507524,0
+DNOW.US,D,20230720,000000,11.1,11.1,10.87,11.02,376704,0
+DNOW.US,D,20230721,000000,11.1,11.12,10.85,10.98,551235,0
+DNOW.US,D,20230724,000000,10.95,11.265,10.95,11.24,471799,0
+DNOW.US,D,20230725,000000,11.16,11.36,11.16,11.28,466951,0
+DNOW.US,D,20230726,000000,11.18,11.46,11.18,11.34,460400,0
+DNOW.US,D,20230727,000000,11.43,11.49,11.13,11.21,614202,0
+DNOW.US,D,20230728,000000,11.34,11.37,11.22,11.31,413800,0
+DNOW.US,D,20230731,000000,11.29,11.52,11.29,11.39,770418,0
+DNOW.US,D,20230801,000000,11.32,11.61,11.29,11.61,458435,0
+DNOW.US,D,20230802,000000,10.91,10.91,9.87,10.5,1112061,0
+DNOW.US,D,20230803,000000,10.29,10.51,10.03,10.45,936438,0
+DNOW.US,D,20230804,000000,10.44,10.92,10.44,10.76,805321,0
+DNOW.US,D,20230807,000000,10.77,11.09,10.77,11.02,619059,0
+DNOW.US,D,20230808,000000,10.81,10.81,10.45,10.75,842274,0
+DNOW.US,D,20230809,000000,10.76,10.79,10.46,10.53,938318,0
+DNOW.US,D,20230810,000000,10.66,10.91,10.66,10.9,758830,0
+DNOW.US,D,20230811,000000,10.85,11.105,10.85,10.94,706408,0
+DNOW.US,D,20230814,000000,10.78,10.88,10.71,10.87,608774,0
+DNOW.US,D,20230815,000000,10.73,10.755,10.575,10.72,396802,0
+DNOW.US,D,20230816,000000,10.66,11.25,10.66,11.05,1633201,0
+DNOW.US,D,20230817,000000,11.18,11.315,11.11,11.22,725734,0
+DNOW.US,D,20230818,000000,11.04,11.28,11,11.21,629966,0
+DNOW.US,D,20230821,000000,11.2,11.29,10.95,11.07,616652,0
+DNOW.US,D,20230822,000000,11.16,11.23,10.95,10.97,380942,0
+DNOW.US,D,20230823,000000,10.94,11.115,10.82,11.08,380729,0
+DNOW.US,D,20230824,000000,10.99,11.21,10.91,11.04,344444,0
+DNOW.US,D,20230825,000000,11.13,11.19,10.895,10.94,341806,0
+DNOW.US,D,20230828,000000,11,11.175,10.95,11.07,356768,0
+DNOW.US,D,20230829,000000,11.1,11.18,10.97,11.12,315066,0
+DNOW.US,D,20230830,000000,11.09,11.185,11.04,11.11,474699,0
+DNOW.US,D,20230831,000000,11.14,11.18,11.05,11.17,862102,0
+DNOW.US,D,20230901,000000,11.16,11.9,11.05,11.85,806322,0
+DNOW.US,D,20230905,000000,11.61,11.6725,11.165,11.35,1114044,0
+DNOW.US,D,20230906,000000,11.41,11.585,11.305,11.5,506296,0
+DNOW.US,D,20230907,000000,11.44,11.56,11.315,11.38,616495,0
+DNOW.US,D,20230908,000000,11.36,11.545,11.29,11.3,623578,0
+DNOW.US,D,20230911,000000,11.36,11.515,11.35,11.38,559965,0
+DNOW.US,D,20230912,000000,11.43,11.54,11.38,11.42,532857,0
+DNOW.US,D,20230913,000000,11.45,11.45,11.18,11.31,546442,0
+DNOW.US,D,20230914,000000,11.49,11.72,11.48,11.71,715941,0
+DNOW.US,D,20230915,000000,11.73,11.855,11.435,11.53,3578814,0
+DNOW.US,D,20230918,000000,11.62,11.7275,11.555,11.67,424229,0
+DNOW.US,D,20230919,000000,11.7,11.8095,11.49,11.55,345522,0
+DNOW.US,D,20230920,000000,11.62,11.73,11.48,11.48,376694,0
+DNOW.US,D,20230921,000000,11.49,11.53,11.305,11.36,512173,0
+DNOW.US,D,20230922,000000,11.34,11.56,11.3,11.46,567109,0
+DNOW.US,D,20230925,000000,11.4,11.8,11.4,11.79,563272,0
+DNOW.US,D,20230926,000000,11.73,11.89,11.63,11.67,467604,0
+DNOW.US,D,20230927,000000,11.79,12.2,11.79,12.12,673730,0
+DNOW.US,D,20230928,000000,12.37,12.66,12.2,12.3,963959,0
+DNOW.US,D,20230929,000000,12.3,12.3,11.86,11.87,550727,0
+DNOW.US,D,20231002,000000,11.86,11.86,11.49,11.52,1095813,0
+DNOW.US,D,20231003,000000,11.46,11.58,11.35,11.5,535281,0
+DNOW.US,D,20231004,000000,11.41,11.65,11.38,11.62,625182,0
+DNOW.US,D,20231005,000000,11.49,11.73,11.47,11.48,667311,0
+DNOW.US,D,20231006,000000,11.48,11.66,11.315,11.48,449532,0
+DNOW.US,D,20231009,000000,11.53,11.85,11.53,11.76,308921,0
+DNOW.US,D,20231010,000000,11.76,12.0575,11.76,11.96,445310,0
+DNOW.US,D,20231011,000000,11.94,12.03,11.826,11.9,326989,0
+DNOW.US,D,20231012,000000,12,12.01,11.705,11.81,283063,0
+DNOW.US,D,20231013,000000,11.9,11.96,11.75,11.8,501953,0
+DNOW.US,D,20231016,000000,11.91,12.06,11.83,12.04,322210,0
+DNOW.US,D,20231017,000000,11.99,12.225,11.99,12.14,431965,0
+DNOW.US,D,20231018,000000,11.99,11.995,11.8,11.83,328806,0
+DNOW.US,D,20231019,000000,11.77,11.9,11.65,11.73,636122,0
+DNOW.US,D,20231020,000000,11.75,11.8,11.31,11.39,675025,0
+DNOW.US,D,20231023,000000,11.3,11.435,11.215,11.27,576224,0
+DNOW.US,D,20231024,000000,11.4,11.43,11.09,11.09,456597,0
+DNOW.US,D,20231025,000000,11.03,11.16,10.895,10.93,466058,0
+DNOW.US,D,20231026,000000,10.96,11.075,10.81,10.91,589652,0
+DNOW.US,D,20231027,000000,10.92,10.99,10.76,10.85,568250,0
+DNOW.US,D,20231030,000000,10.99,11.17,10.71,11.06,677029,0
+DNOW.US,D,20231031,000000,11.03,11.12,10.94,11.02,419389,0
+DNOW.US,D,20231101,000000,10.96,11.23,10.92,11.19,508914,0
+DNOW.US,D,20231102,000000,10.94,11.01,10.319,10.69,962196,0
+DNOW.US,D,20231103,000000,10.92,11.122,10.68,10.83,657719,0
+DNOW.US,D,20231106,000000,10.8,10.8159,10.455,10.5,773463,0
+DNOW.US,D,20231107,000000,10.4,10.41,10.24,10.37,818393,0
+DNOW.US,D,20231108,000000,10.32,10.395,10.21,10.24,477562,0
+DNOW.US,D,20231109,000000,10.35,10.37,10.12,10.15,551214,0
+DNOW.US,D,20231110,000000,10.23,10.3,10.15,10.29,560453,0
+DNOW.US,D,20231113,000000,10.24,10.37,10.229,10.29,402104,0
+DNOW.US,D,20231114,000000,10.56,10.73,10.47,10.73,708551,0
+DNOW.US,D,20231115,000000,10.71,10.855,10.585,10.61,953055,0
+DNOW.US,D,20231116,000000,10.61,10.61,10.01,10.1,693954,0
+DNOW.US,D,20231117,000000,10.24,10.37,10.14,10.33,652025,0
+DNOW.US,D,20231120,000000,10.34,10.5,10.31,10.4,808959,0
+DNOW.US,D,20231121,000000,10.4,10.44,10.17,10.25,702582,0
+DNOW.US,D,20231122,000000,10.22,10.445,10.09,10.39,428532,0
+DNOW.US,D,20231124,000000,10.41,10.465,10.355,10.36,118195,0
+DNOW.US,D,20231127,000000,10.27,10.31,10.145,10.17,556219,0
+DNOW.US,D,20231128,000000,10.16,10.16,9.805,9.82,845142,0
+DNOW.US,D,20231129,000000,9.92,9.98,9.81,9.88,1211540,0
+DNOW.US,D,20231130,000000,9.96,10.145,9.89,9.97,765353,0
+DNOW.US,D,20231201,000000,9.87,10.23,9.85,10.19,837919,0
+DNOW.US,D,20231204,000000,10.09,10.6,10.06,10.56,907638,0
+DNOW.US,D,20231205,000000,10.56,10.57,10.3208,10.52,1124588,0
+DNOW.US,D,20231206,000000,10.53,10.775,10.48,10.5,912128,0
+DNOW.US,D,20231207,000000,10.58,10.68,10.45,10.68,1096119,0
+DNOW.US,D,20231208,000000,10.77,10.89,10.651,10.85,921605,0
+DNOW.US,D,20231211,000000,10.85,11.03,10.805,10.95,986786,0
+DNOW.US,D,20231212,000000,10.91,10.91,10.47,10.56,953802,0
+DNOW.US,D,20231213,000000,10.6,10.755,10.27,10.73,1038171,0
+DNOW.US,D,20231214,000000,10.84,11.18,10.83,10.89,1428281,0
+DNOW.US,D,20231215,000000,10.99,11.12,10.75,11.04,6358455,0
+DNOW.US,D,20231218,000000,11.01,11.25,10.83,10.89,754656,0
+DNOW.US,D,20231219,000000,11.01,11.21,11,11.19,660781,0
+DNOW.US,D,20231220,000000,11.25,11.565,11.175,11.21,739058,0
+DNOW.US,D,20231221,000000,11.32,11.48,11.145,11.47,609476,0
+DNOW.US,D,20231222,000000,11.54,11.65,11.375,11.47,409164,0
+DNOW.US,D,20231226,000000,11.57,11.7,11.435,11.65,332761,0
+DNOW.US,D,20231227,000000,11.67,11.735,11.51,11.56,362595,0
+DNOW.US,D,20231228,000000,11.54,11.57,11.35,11.46,430620,0
+DNOW.US,D,20231229,000000,11.42,11.43,11.29,11.32,443763,0
+DNOW.US,D,20240102,000000,11.26,11.413,11.105,11.13,596008,0
+DNOW.US,D,20240103,000000,11.07,11.14,10.93,10.94,759733,0
+DNOW.US,D,20240104,000000,11,11.06,10.67,10.73,727551,0
+DNOW.US,D,20240105,000000,10.71,10.84,10.64,10.7,583245,0
+DNOW.US,D,20240108,000000,10.63,10.63,10.345,10.43,572166,0
+DNOW.US,D,20240109,000000,10.27,10.27,10.02,10.05,767516,0
+DNOW.US,D,20240110,000000,9.99,10.21,9.99,10.15,616843,0
+DNOW.US,D,20240111,000000,10.15,10.15,9.97,10.1,755908,0
+DNOW.US,D,20240112,000000,10.29,10.29,9.915,9.97,714625,0
+DNOW.US,D,20240116,000000,9.92,9.95,9.67,9.69,693091,0
+DNOW.US,D,20240117,000000,9.51,9.72,9.47,9.56,740607,0
+DNOW.US,D,20240118,000000,9.65,9.77,9.56,9.76,828999,0
+DNOW.US,D,20240119,000000,9.75,9.75,9.54,9.63,1333757,0
+DNOW.US,D,20240122,000000,9.7,9.975,9.6,9.85,964306,0
+DNOW.US,D,20240123,000000,9.97,10.165,9.82,9.86,774739,0
+DNOW.US,D,20240124,000000,10.01,10.04,9.75,10.04,1481073,0
+DNOW.US,D,20240125,000000,10.21,10.27,9.925,10.19,1339327,0
+DNOW.US,D,20240126,000000,10.24,10.275,10.04,10.11,589203,0
+DNOW.US,D,20240129,000000,10.08,10.2,9.9612,10.2,574644,0
+DNOW.US,D,20240130,000000,10.05,10.33,10.04,10.33,1114016,0
+DNOW.US,D,20240131,000000,10.37,10.46,10.08,10.09,1818600,0
+DNOW.US,D,20240201,000000,10.13,10.235,9.985,10.22,1290934,0
+DNOW.US,D,20240202,000000,10.11,10.255,9.96,9.99,884133,0
+DNOW.US,D,20240205,000000,9.83,9.84,9.615,9.66,674402,0
+DNOW.US,D,20240206,000000,9.71,9.945,9.67,9.86,671472,0
+DNOW.US,D,20240207,000000,9.87,9.93,9.6,9.62,873110,0
+DNOW.US,D,20240208,000000,9.65,9.805,9.53,9.78,726330,0
+DNOW.US,D,20240209,000000,9.81,9.81,9.62,9.7,903325,0
+DNOW.US,D,20240212,000000,9.73,10.01,9.73,9.96,868496,0
+DNOW.US,D,20240213,000000,9.68,9.755,9.44,9.53,878301,0
+DNOW.US,D,20240214,000000,9.71,9.85,9.67,9.81,1005424,0
+DNOW.US,D,20240215,000000,10.98,12.02,10.75,11.75,3106848,0
+DNOW.US,D,20240216,000000,11.78,12.21,11.63,12.14,1941260,0
+DNOW.US,D,20240220,000000,12.07,12.75,12.03,12.66,2393871,0
+DNOW.US,D,20240221,000000,12.66,13.02,12.53,13.01,1622123,0
+DNOW.US,D,20240222,000000,12.95,13.32,12.93,13.3,1291212,0
+DNOW.US,D,20240223,000000,13.16,13.45,13.065,13.29,1195519,0
+DNOW.US,D,20240226,000000,13.3,13.495,13.18,13.46,1334497,0
+DNOW.US,D,20240227,000000,13.65,14.06,13.43,13.84,1262854,0
+DNOW.US,D,20240228,000000,13.73,14.205,13.61,14.18,1220576,0
+DNOW.US,D,20240229,000000,14.4,14.445,14.1,14.15,1444320,0
+DNOW.US,D,20240301,000000,14.2,14.435,14.11,14.19,1035199,0
+DNOW.US,D,20240304,000000,14.24,14.36,14.07,14.11,1034619,0
+DNOW.US,D,20240305,000000,14.07,14.415,14.0603,14.29,930972,0
+DNOW.US,D,20240306,000000,14.39,14.735,14.33,14.58,913558,0
+DNOW.US,D,20240307,000000,14.6,14.85,14.56,14.84,818531,0
+DNOW.US,D,20240308,000000,14.88,15.01,14.7,14.73,791558,0
+DNOW.US,D,20240311,000000,14.64,14.79,14.4601,14.56,857983,0
+DNOW.US,D,20240312,000000,14.5,14.6,14.35,14.57,644055,0
+DNOW.US,D,20240313,000000,14.57,14.8652,14.42,14.74,1308200,0
+DNOW.US,D,20240314,000000,14.68,14.76,14.27,14.46,1611118,0
+DNOW.US,D,20240315,000000,14.46,14.74,14.3,14.43,10289681,0
+DNOW.US,D,20240318,000000,14.42,14.54,14.08,14.09,1757248,0
+DNOW.US,D,20240319,000000,14.19,14.56,14.19,14.39,1726876,0
+DNOW.US,D,20240320,000000,14.34,14.675,14.34,14.63,1309927,0
+DNOW.US,D,20240321,000000,14.7,15.01,14.65,15.01,1272248,0
+DNOW.US,D,20240322,000000,14.94,15.015,14.765,14.92,952471,0
+DNOW.US,D,20240325,000000,14.99,15.28,14.95,15.13,762157,0
+DNOW.US,D,20240326,000000,15.16,15.22,15.01,15.01,714269,0
+DNOW.US,D,20240327,000000,15.1,15.27,15.01,15.25,625198,0
+DNOW.US,D,20240328,000000,15.45,15.485,15.145,15.2,1028365,0
+DNOW.US,D,20240401,000000,15.31,15.3231,15.03,15.13,809174,0
+DNOW.US,D,20240402,000000,15.02,15.04,14.6871,15.01,915102,0
+DNOW.US,D,20240403,000000,14.98,15.18,14.91,15.06,1082391,0
+DNOW.US,D,20240404,000000,15.2,15.2,14.84,14.93,613588,0
+DNOW.US,D,20240405,000000,14.98,15.165,14.885,15.16,661042,0
+DNOW.US,D,20240408,000000,15.3,15.575,15.1801,15.43,620809,0
+DNOW.US,D,20240409,000000,15.45,15.45,15.085,15.24,810769,0
+DNOW.US,D,20240410,000000,15,15.15,14.8,15.1,769249,0
+DNOW.US,D,20240411,000000,15.14,15.17,14.86,14.99,632292,0
+DNOW.US,D,20240412,000000,14.9,15.05,14.54,14.64,587819,0
+DNOW.US,D,20240415,000000,14.83,15.02,14.705,14.98,1349269,0
+DNOW.US,D,20240416,000000,15.13,15.13,14.63,14.9,806015,0
+DNOW.US,D,20240417,000000,14.98,15.03,14.56,14.62,622515,0
+DNOW.US,D,20240418,000000,14.74,15.115,14.645,14.73,865905,0
+DNOW.US,D,20240419,000000,14.64,14.915,14.48,14.65,525288,0
+DNOW.US,D,20240422,000000,14.65,14.74,14.49,14.53,741989,0
+DNOW.US,D,20240423,000000,14.54,15.215,14.33,15.15,792692,0
+DNOW.US,D,20240424,000000,15.03,15.096,14.67,14.77,737192,0
+DNOW.US,D,20240425,000000,14.63,14.71,14.46,14.68,623372,0
+DNOW.US,D,20240426,000000,14.61,14.76,14.5203,14.63,405045,0
+DNOW.US,D,20240429,000000,14.65,14.74,14.455,14.74,629978,0
+DNOW.US,D,20240430,000000,14.61,14.645,14.085,14.11,620420,0
+DNOW.US,D,20240501,000000,14.12,14.205,13.86,13.89,624410,0
+DNOW.US,D,20240502,000000,14.14,14.305,14.01,14.26,484530,0
+DNOW.US,D,20240503,000000,14.41,14.42,14.2,14.34,460577,0
+DNOW.US,D,20240506,000000,14.47,14.7,14.455,14.58,455420,0
+DNOW.US,D,20240507,000000,14.58,14.81,14.56,14.62,586846,0
+DNOW.US,D,20240508,000000,14.53,14.71,14.4101,14.71,560694,0
+DNOW.US,D,20240509,000000,14.69,14.995,14.69,14.87,933691,0
+DNOW.US,D,20240510,000000,12.41,14.09,12.41,13.28,1540263,0
+DNOW.US,D,20240513,000000,13.44,13.865,13.29,13.78,1080938,0
+DNOW.US,D,20240514,000000,13.78,13.86,13.265,13.71,1324556,0
+DNOW.US,D,20240515,000000,13.87,13.95,13.62,13.94,782109,0
+DNOW.US,D,20240516,000000,13.88,14.055,13.725,14,724238,0
+DNOW.US,D,20240517,000000,14.02,14.0809,13.56,13.62,736746,0
+DNOW.US,D,20240520,000000,13.68,14.065,13.625,13.96,608358,0
+DNOW.US,D,20240521,000000,13.91,14.35,13.88,14.33,529938,0
+DNOW.US,D,20240522,000000,14.29,14.515,14.18,14.35,714843,0
+DNOW.US,D,20240523,000000,14.38,14.38,13.865,14.09,811778,0
+DNOW.US,D,20240524,000000,14.26,14.27,14.08,14.18,579160,0
+DNOW.US,D,20240528,000000,14.26,14.53,14.08,14.37,684763,0
+DNOW.US,D,20240529,000000,14.19,14.395,14.02,14.06,596167,0
+DNOW.US,D,20240530,000000,14.23,14.33,14.08,14.14,647816,0
+DNOW.US,D,20240531,000000,14.16,14.62,14.16,14.59,716754,0
+DNOW.US,D,20240603,000000,14.69,14.7,13.945,14.09,730996,0
+DNOW.US,D,20240604,000000,13.93,13.9366,13.41,13.61,924414,0
+DNOW.US,D,20240605,000000,13.64,13.69,13.49,13.57,545262,0
+DNOW.US,D,20240606,000000,13.5,13.65,13.38,13.63,801885,0
+DNOW.US,D,20240607,000000,13.5,13.705,13.48,13.5,680147,0
+DNOW.US,D,20240610,000000,13.39,13.815,13.3692,13.76,462811,0
+DNOW.US,D,20240611,000000,13.68,13.79,13.59,13.78,537853,0
+DNOW.US,D,20240612,000000,14.15,14.17,13.76,13.76,875709,0
+DNOW.US,D,20240613,000000,13.62,13.76,13.405,13.5,951389,0
+DNOW.US,D,20240614,000000,13.3,13.31,12.935,13.07,745186,0
+DNOW.US,D,20240617,000000,13.03,13.235,12.935,13.21,799559,0
+DNOW.US,D,20240618,000000,13.26,13.529,13.205,13.48,744346,0
+DNOW.US,D,20240620,000000,13.37,13.61,13.265,13.27,1006231,0
+DNOW.US,D,20240621,000000,13.26,13.5,13.15,13.31,6796693,0
+DNOW.US,D,20240624,000000,13.3,13.68,13.26,13.52,865423,0
+DNOW.US,D,20240625,000000,13.44,13.63,13.38,13.56,598997,0
+DNOW.US,D,20240626,000000,13.46,13.5,13.32,13.48,810090,0
+DNOW.US,D,20240627,000000,13.54,13.585,13.335,13.51,594580,0
+DNOW.US,D,20240628,000000,13.66,13.755,13.51,13.73,1550082,0
+DNOW.US,D,20240701,000000,13.8,13.87,13.38,13.49,710646,0
+DNOW.US,D,20240702,000000,13.55,13.64,13.275,13.28,843002,0
+DNOW.US,D,20240703,000000,13.27,13.53,13.265,13.53,410047,0
+DNOW.US,D,20240705,000000,13.46,13.49,12.81,12.82,632354,0
+DNOW.US,D,20240708,000000,12.87,13.19,12.87,13.09,700260,0
+DNOW.US,D,20240709,000000,12.99,13.08,12.74,12.76,591716,0
+DNOW.US,D,20240710,000000,12.78,13.17,12.72,13.14,665554,0
+DNOW.US,D,20240711,000000,13.27,13.525,13.1,13.45,652854,0
+DNOW.US,D,20240712,000000,13.68,13.78,13.495,13.54,952661,0
+DNOW.US,D,20240715,000000,13.81,14.06,13.57,13.84,619151,0
+DNOW.US,D,20240716,000000,14.01,14.655,13.94,14.4,894838,0
+DNOW.US,D,20240717,000000,14.34,14.675,14.25,14.42,775872,0
+DNOW.US,D,20240718,000000,14.35,14.59,14.17,14.31,579739,0
+DNOW.US,D,20240719,000000,14.2,14.27,14,14.21,2590631,0
+DNOW.US,D,20240722,000000,14.17,14.62,14.155,14.61,781734,0
+DNOW.US,D,20240723,000000,14.43,14.64,14.38,14.5,879833,0
+DNOW.US,D,20240724,000000,14.46,14.66,14.31,14.37,672631,0
+DNOW.US,D,20240725,000000,14.38,15.22,14.34,14.86,1067245,0
+DNOW.US,D,20240726,000000,15.08,15.27,14.92,15.11,747154,0
+DNOW.US,D,20240729,000000,15.22,15.29,15.06,15.12,565413,0
+DNOW.US,D,20240730,000000,15.14,15.41,15.055,15.33,800175,0
+DNOW.US,D,20240731,000000,15.4,15.645,15.14,15.36,1085554,0
+DNOW.US,D,20240801,000000,15.18,15.38,14.58,14.88,843239,0
+DNOW.US,D,20240802,000000,14.34,14.34,14.09,14.14,943588,0
+DNOW.US,D,20240805,000000,13.46,13.78,13.2,13.71,1066401,0
+DNOW.US,D,20240806,000000,13.75,14.26,13.62,14.06,1233380,0
+DNOW.US,D,20240807,000000,14.01,14.635,13.18,13.44,1273768,0
+DNOW.US,D,20240808,000000,13.15,13.385,12.75,12.82,967824,0
+DNOW.US,D,20240809,000000,12.77,13.05,12.69,12.82,991721,0
+DNOW.US,D,20240812,000000,12.76,12.89,12.415,12.47,982824,0
+DNOW.US,D,20240813,000000,12.53,12.675,12.37,12.55,897137,0
+DNOW.US,D,20240814,000000,12.64,12.64,12.37,12.48,761067,0
+DNOW.US,D,20240815,000000,12.84,12.95,12.64,12.79,707369,0
+DNOW.US,D,20240816,000000,12.77,12.855,12.57,12.68,839382,0
+DNOW.US,D,20240819,000000,12.72,12.99,12.71,12.99,796709,0
+DNOW.US,D,20240820,000000,12.98,12.99,12.39,12.43,1115751,0
+DNOW.US,D,20240821,000000,12.55,12.705,12.445,12.56,694591,0
+DNOW.US,D,20240822,000000,12.62,12.75,12.55,12.55,532790,0
+DNOW.US,D,20240823,000000,12.64,12.97,12.59,12.9,652741,0
+DNOW.US,D,20240826,000000,13.08,13.2,12.9,13.1,820246,0
+DNOW.US,D,20240827,000000,13.07,13.07,12.81,12.94,470888,0
+DNOW.US,D,20240828,000000,12.86,12.96,12.75,12.76,757927,0
+DNOW.US,D,20240829,000000,12.91,13.21,12.69,13.03,659136,0
+DNOW.US,D,20240830,000000,13.03,13.03,12.83,13.02,613402,0
+DNOW.US,D,20240903,000000,12.83,12.925,12.41,12.45,755724,0
+DNOW.US,D,20240904,000000,12.44,12.5,12.245,12.25,567664,0
+DNOW.US,D,20240905,000000,12.39,12.46,12.1,12.15,595464,0
+DNOW.US,D,20240906,000000,12.13,12.24,11.915,12.03,649100,0
+DNOW.US,D,20240909,000000,11.99,12.11,11.855,11.86,868529,0
+DNOW.US,D,20240910,000000,11.91,11.91,11.7,11.87,587748,0
+DNOW.US,D,20240911,000000,11.78,11.78,11.42,11.61,643641,0
+DNOW.US,D,20240912,000000,11.7,11.94,11.58,11.88,598808,0
+DNOW.US,D,20240913,000000,12.05,12.49,11.98,12.27,698953,0
+DNOW.US,D,20240916,000000,12.41,12.54,12.3105,12.5,591464,0
+DNOW.US,D,20240917,000000,12.61,12.865,12.52,12.81,718132,0
+DNOW.US,D,20240918,000000,12.72,13.22,12.69,12.81,675306,0
+DNOW.US,D,20240919,000000,13.22,13.27,12.87,13.09,635361,0
+DNOW.US,D,20240920,000000,12.97,13.06,12.76,13.02,3812284,0
+DNOW.US,D,20240923,000000,13.17,13.29,12.83,12.88,687019,0
+DNOW.US,D,20240924,000000,12.97,13.08,12.79,12.9,594672,0
+DNOW.US,D,20240925,000000,12.87,12.885,12.5,12.51,686129,0
+DNOW.US,D,20240926,000000,12.54,12.64,12.325,12.39,1136210,0
+DNOW.US,D,20240927,000000,12.58,12.96,12.5,12.83,669405,0
+DNOW.US,D,20240930,000000,12.72,12.94,12.65,12.93,674535,0
+DNOW.US,D,20241001,000000,12.78,12.8,12.58,12.62,829604,0
+DNOW.US,D,20241002,000000,12.73,12.93,12.64,12.75,692531,0
+DNOW.US,D,20241003,000000,12.66,12.73,12.53,12.56,429415,0
+DNOW.US,D,20241004,000000,12.78,12.85,12.59,12.67,577701,0
+DNOW.US,D,20241007,000000,12.6,12.73,12.555,12.67,372508,0
+DNOW.US,D,20241008,000000,12.66,12.66,12.42,12.44,457547,0
+DNOW.US,D,20241009,000000,12.42,12.71,12.42,12.59,386511,0
+DNOW.US,D,20241010,000000,12.5,12.71,12.37,12.71,502604,0
+DNOW.US,D,20241011,000000,12.71,12.864,12.66,12.77,357823,0
+DNOW.US,D,20241014,000000,12.77,12.84,12.7,12.77,461536,0
+DNOW.US,D,20241015,000000,12.54,12.69,12.47,12.5,454138,0
+DNOW.US,D,20241016,000000,12.39,12.5,12.29,12.47,633464,0
+DNOW.US,D,20241017,000000,12.57,12.68,12.34,12.64,830931,0
+DNOW.US,D,20241018,000000,12.66,12.77,12.405,12.43,1620954,0
+DNOW.US,D,20241021,000000,12.58,12.62,12.205,12.22,492753,0
+DNOW.US,D,20241022,000000,12.18,12.27,11.99,12.08,450378,0
+DNOW.US,D,20241023,000000,12.05,12.12,11.96,11.97,423973,0
+DNOW.US,D,20241024,000000,12.01,12.06,11.72,11.85,1101927,0
+DNOW.US,D,20241025,000000,11.95,12.08,11.9,11.92,713020,0
+DNOW.US,D,20241028,000000,11.77,11.99,11.74,11.98,603685,0
+DNOW.US,D,20241029,000000,11.85,11.93,11.54,11.65,776701,0
+DNOW.US,D,20241030,000000,11.69,11.88,11.62,11.64,2489931,0
+DNOW.US,D,20241031,000000,11.69,11.899,11.54,11.83,902849,0
+DNOW.US,D,20241101,000000,11.91,12,11.615,11.66,758457,0
+DNOW.US,D,20241104,000000,11.7,11.98,11.68,11.87,558144,0
+DNOW.US,D,20241105,000000,11.8,12.17,11.76,12.15,491265,0
+DNOW.US,D,20241106,000000,12.755,13.8,12.755,13.75,1357792,0
+DNOW.US,D,20241107,000000,13.44,14.49,13.22,13.74,987241,0
+DNOW.US,D,20241108,000000,13.57,14.39,13.51,14.25,1149104,0
+DNOW.US,D,20241111,000000,14.33,14.9,14.33,14.84,912493,0
+DNOW.US,D,20241112,000000,14.87,15.19,14.82,14.91,996184,0
+DNOW.US,D,20241113,000000,14.97,15.06,14.655,14.86,669762,0
+DNOW.US,D,20241114,000000,14.925,14.99,14.34,14.59,1282045,0
+DNOW.US,D,20241115,000000,14.65,14.73,14.29,14.37,519395,0
+DNOW.US,D,20241118,000000,14.435,14.6285,14.37,14.4,525181,0
+DNOW.US,D,20241119,000000,14.255,14.38,14.16,14.36,381981,0
+DNOW.US,D,20241120,000000,14.42,14.65,14.325,14.65,410417,0
+DNOW.US,D,20241121,000000,14.66,14.895,14.66,14.71,504709,0
+DNOW.US,D,20241122,000000,14.76,15.04,14.71,14.95,640133,0
+DNOW.US,D,20241125,000000,15.1,15.22,14.94,14.99,721191,0
+DNOW.US,D,20241126,000000,14.965,15.14,14.73,15.12,620838,0
+DNOW.US,D,20241127,000000,15.09,15.42,15.061,15.13,508123,0
+DNOW.US,D,20241129,000000,15.17,15.275,14.75,15.05,515202,0
+DNOW.US,D,20241202,000000,15.095,15.21,14.91,15.18,781109,0
+DNOW.US,D,20241203,000000,15.165,15.29,14.91,15.23,582929,0
+DNOW.US,D,20241204,000000,15.205,15.23,14.91,15.17,648274,0
+DNOW.US,D,20241205,000000,15.04,15.24,14.84,14.86,398551,0
+DNOW.US,D,20241206,000000,14.9,14.95,14.52,14.63,414588,0
+DNOW.US,D,20241209,000000,14.83,14.9,14.65,14.76,477027,0
+DNOW.US,D,20241210,000000,14.81,15.15,14.5,14.88,627944,0
+DNOW.US,D,20241211,000000,14.935,15.08,14.77,14.94,385236,0
+DNOW.US,D,20241212,000000,14.8519,14.88,14.55,14.56,395499,0
+DNOW.US,D,20241213,000000,14.565,14.62,14.26,14.42,582953,0
+DNOW.US,D,20241216,000000,14.26,14.45,14.16,14.27,630101,0
+DNOW.US,D,20241217,000000,14.19,14.3,13.77,13.8,733604,0
+DNOW.US,D,20241218,000000,13.81,14.121,13.44,13.54,1064333,0
+DNOW.US,D,20241219,000000,13.675,13.8115,13.23,13.25,695674,0
+DNOW.US,D,20241220,000000,13.125,13.35,12.845,12.89,4801723,0
+DNOW.US,D,20241223,000000,12.843,13.13,12.82,13.07,754578,0
+DNOW.US,D,20241224,000000,12.97,13.12,12.925,13.11,206919,0
+DNOW.US,D,20241226,000000,13.075,13.18,12.91,13.13,392759,0
+DNOW.US,D,20241227,000000,13.045,13.14,12.725,12.91,400432,0
+DNOW.US,D,20241230,000000,12.78,13.01,12.66,12.91,492036,0
+DNOW.US,D,20241231,000000,13.04,13.12,12.975,13.01,335781,0
+DNOW.US,D,20250102,000000,13.025,13.245,12.84,12.95,337269,0
+DNOW.US,D,20250103,000000,13.02,13.15,12.96,13.11,420186,0
+DNOW.US,D,20250106,000000,13.13,13.3,12.985,13.02,524107,0
+DNOW.US,D,20250107,000000,13.04,13.055,12.78,12.94,470403,0
+DNOW.US,D,20250108,000000,12.825,12.975,12.72,12.96,494185,0
+DNOW.US,D,20250110,000000,12.77,13.05,12.67,12.83,571976,0
+DNOW.US,D,20250113,000000,12.79,13.15,12.77,13.15,535204,0
+DNOW.US,D,20250114,000000,13.32,13.42,13.23,13.42,681508,0
+DNOW.US,D,20250115,000000,13.39,13.61,13.09,13.49,2906121,0
+DNOW.US,D,20250116,000000,13.555,13.6,13.29,13.57,717182,0
+DNOW.US,D,20250117,000000,13.68,13.84,13.58,13.72,4550111,0
+DNOW.US,D,20250121,000000,13.93,14.055,13.775,13.96,675661,0
+DNOW.US,D,20250122,000000,13.83,13.88,13.58,13.58,748969,0
+DNOW.US,D,20250123,000000,13.65,13.87,13.59,13.8,963779,0
+DNOW.US,D,20250124,000000,14.47,15.14,14.47,15.07,1559497,0
+DNOW.US,D,20250127,000000,15.07,15.32,14.77,14.91,1470977,0
+DNOW.US,D,20250128,000000,14.85,15.09,14.69,14.81,924447,0
+DNOW.US,D,20250129,000000,14.68,15.2097,14.68,15.01,1354938,0
+DNOW.US,D,20250130,000000,15.19,15.46,15.16,15.34,795840,0
+DNOW.US,D,20250131,000000,15.33,15.33,14.72,14.88,1306664,0
+DNOW.US,D,20250203,000000,14.66,15.08,14.52,14.91,795760,0
+DNOW.US,D,20250204,000000,14.94,15.23,14.9,15.1,895683,0
+DNOW.US,D,20250205,000000,15.125,15.196,14.69,14.81,901362,0
+DNOW.US,D,20250206,000000,14.81,14.84,14.05,14.3,1066342,0
+DNOW.US,D,20250207,000000,14.3,14.36,14.04,14.07,747495,0
+DNOW.US,D,20250210,000000,14.151,14.151,13.96,14.05,790189,0
+DNOW.US,D,20250211,000000,14,14.5,13.96,14.43,632258,0
+DNOW.US,D,20250212,000000,14.27,14.415,14.09,14.14,1071375,0
+DNOW.US,D,20250213,000000,18,18.4494,16.22,16.98,2228760,0
+DNOW.US,D,20250214,000000,16.88,17.76,16.88,17.18,1590380,0
+DNOW.US,D,20250218,000000,17.11,17.68,16.84,17.59,1334244,0
+DNOW.US,D,20250219,000000,17.5,17.56,17.22,17.42,931341,0
+DNOW.US,D,20250220,000000,17.44,17.64,16.98,17.5,1245523,0
+DNOW.US,D,20250221,000000,17.76,17.83,17.23,17.43,1548380,0
+DNOW.US,D,20250224,000000,17.385,17.41,16.79,16.8,1290057,0
+DNOW.US,D,20250225,000000,16.685,17.02,16.05,16.06,1314001,0
+DNOW.US,D,20250226,000000,16.0253,16.49,15.925,16.12,1087993,0
+DNOW.US,D,20250227,000000,16.189,16.29,15.96,16,827796,0
+DNOW.US,D,20250228,000000,15.97,16.06,15.78,15.98,1056952,0
+DNOW.US,D,20250303,000000,16.01,16.09,15.01,15.11,804944,0
+DNOW.US,D,20250304,000000,14.81,15.27,14.65,15.05,1042955,0
+DNOW.US,D,20250305,000000,14.995,15.21,14.83,15.13,801628,0
+DNOW.US,D,20250306,000000,14.995,15.255,14.89,15.06,792576,0
+DNOW.US,D,20250307,000000,15.07,15.49,15.06,15.31,922352,0
+DNOW.US,D,20250310,000000,15.155,15.29,14.72,14.85,806033,0
+DNOW.US,D,20250311,000000,14.965,15.195,14.83,15.11,1028556,0
+DNOW.US,D,20250312,000000,15.075,15.11,14.7,14.91,892790,0
+DNOW.US,D,20250313,000000,14.87,14.96,14.44,14.46,1054452,0
+DNOW.US,D,20250314,000000,14.674,14.95,14.475,14.91,935644,0
+DNOW.US,D,20250317,000000,14.83,15.28,14.79,15.13,761235,0
+DNOW.US,D,20250318,000000,15.26,15.31,15,15.18,835477,0
+DNOW.US,D,20250319,000000,15.175,16.17,15.12,16.1,1433033,0
+DNOW.US,D,20250320,000000,15.845,16.38,15.78,16.33,1285867,0
+DNOW.US,D,20250321,000000,16.11,16.17,15.76,16.03,5758255,0
+DNOW.US,D,20250324,000000,16.3626,16.71,16.26,16.64,1349207,0
+DNOW.US,D,20250325,000000,16.65,17.15,16.59,16.96,1102919,0
+DNOW.US,D,20250326,000000,17.16,17.29,17.08,17.15,871967,0
+DNOW.US,D,20250327,000000,17,17.385,16.9,17.3,1044531,0
+DNOW.US,D,20250328,000000,17.25,17.36,16.865,17.05,771997,0
+DNOW.US,D,20250331,000000,16.77,17.27,16.69,17.08,1115556,0
+DNOW.US,D,20250401,000000,16.99,17.3,16.68,17.29,744442,0
+DNOW.US,D,20250402,000000,16.98,17.4799,16.94,17.31,949502,0
+DNOW.US,D,20250403,000000,16.42,16.575,15.8647,16.04,964845,0
+DNOW.US,D,20250404,000000,15.5,15.64,14.47,14.78,1700981,0
+DNOW.US,D,20250407,000000,14.19,15.39,13.83,14.42,1495238,0
+DNOW.US,D,20250408,000000,15.005,15.16,13.99,14.18,1297830,0
+DNOW.US,D,20250409,000000,13.8659,15.935,13.8659,15.66,1308874,0
+DNOW.US,D,20250410,000000,15.04,15.39,14.76,15.09,913831,0
+DNOW.US,D,20250411,000000,15.07,15.55,14.93,15.37,723367,0
+DNOW.US,D,20250414,000000,15.635,15.675,15.19,15.23,770794,0
+DNOW.US,D,20250415,000000,15.125,15.59,15.01,15.36,1560151,0
+DNOW.US,D,20250416,000000,15.36,15.98,15.36,15.59,1570947,0
+DNOW.US,D,20250417,000000,15.66,16.19,15.61,15.87,3501923,0
+DNOW.US,D,20250421,000000,15.61,15.66,15.1,15.22,1081446,0
+DNOW.US,D,20250422,000000,15.46,15.56,15.02,15.52,1174851,0
+DNOW.US,D,20250423,000000,15.87,16.13,15.39,15.48,827303,0
+DNOW.US,D,20250424,000000,15.42,16.01,15.42,15.98,655558,0
+DNOW.US,D,20250425,000000,15.775,16.145,15.72,16.12,587636,0
+DNOW.US,D,20250428,000000,16.2,16.44,15.99,16.25,897488,0
+DNOW.US,D,20250429,000000,16.175,16.36,16.005,16.33,573292,0
+DNOW.US,D,20250430,000000,16.1,16.1,15.64,15.87,1358204,0
+DNOW.US,D,20250501,000000,15.855,16.22,15.855,16.09,839233,0
+DNOW.US,D,20250502,000000,16.29,16.635,16.21,16.53,516965,0
+DNOW.US,D,20250505,000000,16.355,16.435,16.07,16.07,625517,0
+DNOW.US,D,20250506,000000,16.1,16.15,15.82,16.03,863740,0
+DNOW.US,D,20250507,000000,15.76,15.92,14.23,14.66,1611658,0
+DNOW.US,D,20250508,000000,14.765,14.765,13.855,14.54,1763535,0
+DNOW.US,D,20250509,000000,14.71,14.835,14.35,14.61,1280933,0
+DNOW.US,D,20250512,000000,15.285,15.56,15.04,15.14,1258383,0
+DNOW.US,D,20250513,000000,15.3,15.725,15.27,15.57,820306,0
+DNOW.US,D,20250514,000000,15.49,15.645,15.31,15.59,725365,0
+DNOW.US,D,20250515,000000,15.3,15.61,15.23,15.34,1307540,0
+DNOW.US,D,20250516,000000,15.29,15.4,15.095,15.27,614386,0
+DNOW.US,D,20250519,000000,15.01,15.19,14.96,15.1,615149,0
+DNOW.US,D,20250520,000000,15.1617,15.285,15.05,15.12,908460,0
+DNOW.US,D,20250521,000000,14.97,15.01,14.75,14.77,660957,0
+DNOW.US,D,20250522,000000,14.62,14.68,14.5,14.59,627610,0
+DNOW.US,D,20250523,000000,14.45,14.58,14.29,14.56,526901,0
+DNOW.US,D,20250527,000000,14.7099,14.79,14.53,14.79,857458,0
+DNOW.US,D,20250528,000000,14.98,14.98,14.55,14.6,698719,0
+DNOW.US,D,20250529,000000,14.731,14.731,14.39,14.57,521551,0
+DNOW.US,D,20250530,000000,14.5,14.5,14.26,14.42,622308,0
+DNOW.US,D,20250602,000000,14.64,14.64,14.29,14.4,564405,0
+DNOW.US,D,20250603,000000,14.38,14.84,14.3201,14.73,606922,0
+DNOW.US,D,20250604,000000,14.73,14.8,14.385,14.47,576905,0
+DNOW.US,D,20250605,000000,14.46,14.59,14.26,14.47,632731,0
+DNOW.US,D,20250606,000000,14.69,14.825,14.655,14.74,399754,0
+DNOW.US,D,20250609,000000,14.83,15,14.75,14.81,573402,0
+DNOW.US,D,20250610,000000,14.91,15.06,14.845,14.87,537488,0
+DNOW.US,D,20250611,000000,14.885,15.145,14.8,15.1,674174,0
+DNOW.US,D,20250612,000000,14.955,15.08,14.87,15.04,548485,0
+DNOW.US,D,20250613,000000,15.035,15.09,14.78,15.07,775694,0
+DNOW.US,D,20250616,000000,15.19,15.5,15.07,15.49,841083,0
+DNOW.US,D,20250617,000000,15.465,15.7,15.425,15.5,973079,0
+DNOW.US,D,20250618,000000,15.41,15.525,14.945,15,856999,0
+DNOW.US,D,20250620,000000,14.99,15.22,14.88,15.21,2382046,0
+DNOW.US,D,20250623,000000,15.29,15.32,14.96,15.04,845561,0
+DNOW.US,D,20250624,000000,15.01,15.34,15.01,15.23,539018,0
+DNOW.US,D,20250625,000000,15.19,15.19,14.54,14.6,669517,0
+DNOW.US,D,20250626,000000,14.74,15.07,14.68,15.06,633401,0
+DNOW.US,D,20250627,000000,15.74,16.62,15.635,15.83,3671445,0
+DNOW.US,D,20250630,000000,15.875,15.95,14.71,14.83,2823704,0
+DNOW.US,D,20250701,000000,14.8,14.84,14.12,14.29,1871644,0
+DNOW.US,D,20250702,000000,14.535,14.66,14.14,14.42,1720748,0
+DNOW.US,D,20250703,000000,14.3401,14.51,13.965,14.13,1071774,0
+DNOW.US,D,20250707,000000,14.07,14.16,13.62,13.67,1088125,0
+DNOW.US,D,20250708,000000,13.79,14.4,13.79,14.15,1628172,0
+DNOW.US,D,20250709,000000,14.25,14.25,13.85,14,1153564,0
+DNOW.US,D,20250710,000000,14.04,14.04,13.74,13.84,1050640,0
+DNOW.US,D,20250711,000000,13.73,13.8,13.56,13.65,996517,0
+DNOW.US,D,20250714,000000,13.57,14.07,13.14,13.99,2235269,0
+DNOW.US,D,20250715,000000,14.1,14.89,14.03,14.4,2101955,0
+DNOW.US,D,20250716,000000,14.36,14.55,14.06,14.51,1904520,0
+DNOW.US,D,20250717,000000,14.535,15.1,14.535,14.83,1592336,0
+DNOW.US,D,20250718,000000,14.925,15.03,14.605,14.91,2132512,0
+DNOW.US,D,20250721,000000,14.855,14.93,14.665,14.81,1430063,0
+DNOW.US,D,20250722,000000,14.8,15.34,14.75,15.12,1327604,0
+DNOW.US,D,20250723,000000,15.185,15.49,15.165,15.26,1258177,0
+DNOW.US,D,20250724,000000,15.25,15.61,15.08,15.45,1384468,0
+DNOW.US,D,20250725,000000,15.55,15.55,15.085,15.13,958340,0
+DNOW.US,D,20250728,000000,15.24,15.86,15.215,15.84,1414677,0
+DNOW.US,D,20250729,000000,15.92,16.21,15.73,16.01,1373676,0
+DNOW.US,D,20250730,000000,15.915,16.1,15.575,15.72,958907,0
+DNOW.US,D,20250731,000000,15.61,15.72,15.36,15.56,1514528,0
+DNOW.US,D,20250801,000000,15.33,15.39,14.675,14.74,1643196,0
+DNOW.US,D,20250804,000000,14.72,15.03,14.64,14.88,1218023,0
+DNOW.US,D,20250805,000000,14.99,15.24,14.82,15.24,1139140,0
+DNOW.US,D,20250806,000000,15.61,16.24,13.72,14.1,3433543,0
+DNOW.US,D,20250807,000000,14.265,15.06,14.21,14.87,1870733,0
+DNOW.US,D,20250808,000000,14.891,15.225,14.77,14.97,1209503,0
+DNOW.US,D,20250811,000000,14.93,15.08,14.37,14.37,1111806,0
+DNOW.US,D,20250812,000000,14.58,14.93,14.44,14.82,1022090,0
+DNOW.US,D,20250813,000000,14.805,14.99,14.67,14.99,1200783,0
+DNOW.US,D,20250814,000000,14.89,14.89,14.445,14.89,1793321,0
+DNOW.US,D,20250815,000000,14.82,15,14.49,14.49,1150632,0
+DNOW.US,D,20250818,000000,14.475,14.68,14.3501,14.66,661753,0
+DNOW.US,D,20250819,000000,14.78,14.89,14.66,14.8,759230,0
+DNOW.US,D,20250820,000000,14.95,14.985,14.69,14.96,1303439,0
+DNOW.US,D,20250821,000000,14.925,15.03,14.8,15.02,1180296,0
+DNOW.US,D,20250822,000000,15.18,15.98,15.04,15.82,907015,0
+DNOW.US,D,20250825,000000,15.775,15.91,15.64,15.66,879767,0
+DNOW.US,D,20250826,000000,15.6,15.98,15.5338,15.9,685510,0
+DNOW.US,D,20250827,000000,15.835,16.05,15.78,15.95,705892,0
+DNOW.US,D,20250828,000000,15.87,16.275,15.87,16.2,649516,0
+DNOW.US,D,20250829,000000,16.21,16.34,15.9,16,676518,0
+DNOW.US,D,20250902,000000,15.6622,15.96,15.6622,15.77,616460,0
+DNOW.US,D,20250903,000000,15.685,15.9,15.46,15.55,655010,0
+DNOW.US,D,20250904,000000,15.575,16.01,15.5,16.01,719207,0
+DNOW.US,D,20250905,000000,15.915,16.17,15.74,15.95,875665,0
+DNOW.US,D,20250908,000000,15.995,16.05,15.73,15.78,916513,0
+DNOW.US,D,20250909,000000,15.85,15.915,15.27,15.28,1056940,0
+DNOW.US,D,20250910,000000,15.3,15.68,15.2,15.29,918732,0
+DNOW.US,D,20250911,000000,15.36,15.77,15.28,15.72,926095,0
+DNOW.US,D,20250912,000000,15.683,15.74,15.27,15.28,717404,0
+DNOW.US,D,20250915,000000,15.31,15.525,15.21,15.35,1070210,0
+DNOW.US,D,20250916,000000,15.28,15.47,15.25,15.4,1169731,0
+DNOW.US,D,20250917,000000,15.425,15.595,15.1,15.2,1494610,0
+DNOW.US,D,20250918,000000,15.31,15.71,15.23,15.49,1431216,0
+DNOW.US,D,20250919,000000,15.475,15.5,15.04,15.09,1978489,0
+DNOW.US,D,20250922,000000,15.11,15.48,15.06,15.42,1155078,0
+DNOW.US,D,20250923,000000,15.515,15.8213,15.455,15.47,1092884,0
+DNOW.US,D,20250924,000000,15.555,15.875,15.45,15.5,1350186,0
+DNOW.US,D,20250925,000000,15.39,15.5,15.275,15.35,1103240,0
+DNOW.US,D,20250926,000000,15.355,15.76,15.33,15.5,1392126,0
+DNOW.US,D,20250929,000000,15.48,15.48,15.035,15.24,1087752,0
+DNOW.US,D,20250930,000000,15.215,15.2986,15.1,15.25,690912,0
+DNOW.US,D,20251001,000000,15.245,15.555,15.15,15.4,946384,0
+DNOW.US,D,20251002,000000,15.36,15.415,15.12,15.32,1327141,0
+DNOW.US,D,20251003,000000,15.46,15.83,15.33,15.77,1016905,0
+DNOW.US,D,20251006,000000,15.825,16.26,15.822,15.91,1095650,0
+DNOW.US,D,20251007,000000,15.88,15.94,15.285,15.51,1093652,0
+DNOW.US,D,20251008,000000,15.625,15.8,15.56,15.66,778108,0
+DNOW.US,D,20251009,000000,15.53,15.68,14.69,14.69,952374,0
+DNOW.US,D,20251010,000000,14.68,14.685,13.915,13.95,1207781,0
+DNOW.US,D,20251013,000000,14.18,14.275,13.97,14.08,957614,0
+DNOW.US,D,20251014,000000,13.78,14.05,13.73,13.99,978863,0
+DNOW.US,D,20251015,000000,13.77,14.07,13.7,13.98,1460109,0
+DNOW.US,D,20251016,000000,14,14.14,13.895,14.1,1487077,0
+DNOW.US,D,20251017,000000,14.04,14.23,13.9001,14.08,3440462,0
+DNOW.US,D,20251020,000000,14.185,14.39,14.09,14.3,997643,0
+DNOW.US,D,20251021,000000,14.34,14.79,14.23,14.59,775480,0
+DNOW.US,D,20251022,000000,14.64,14.775,14.43,14.74,967573,0
+DNOW.US,D,20251023,000000,14.86,15.205,14.76,15.16,927569,0
+DNOW.US,D,20251024,000000,15.32,15.35,15.09,15.28,842318,0
+DNOW.US,D,20251027,000000,15.2,15.29,14.54,14.69,1288264,0
+DNOW.US,D,20251028,000000,14.77,14.865,14.48,14.72,777111,0
+DNOW.US,D,20251029,000000,14.67,15.055,14.61,14.75,788678,0
+DNOW.US,D,20251030,000000,14.655,15.03,14.61,14.77,925636,0
+DNOW.US,D,20251031,000000,14.74,14.875,14.6,14.7,978480,0
+DNOW.US,D,20251103,000000,14.675,14.81,14.565,14.7,1019552,0
+DNOW.US,D,20251104,000000,14.49,14.695,14.39,14.6,1339175,0
+DNOW.US,D,20251105,000000,13.235,15.4899,12.555,14.56,4365645,0
+DNOW.US,D,20251106,000000,14.5,14.5,12.905,13.57,6179835,0
+DNOW.US,D,20251107,000000,13.45,13.84,13.08,13.68,16858882,0
+DNOW.US,D,20251110,000000,13.71,13.7288,13.055,13.13,4149349,0
+DNOW.US,D,20251111,000000,13.25,13.275,12.81,12.9,3273311,0
+DNOW.US,D,20251112,000000,12.8,13.41,12.8,12.96,3632180,0
+DNOW.US,D,20251113,000000,12.9,12.99,12.51,12.57,3079885,0
+DNOW.US,D,20251114,000000,12.56,12.71,12.335,12.49,2620571,0
+DNOW.US,D,20251117,000000,12.48,12.63,12.08,12.18,2572577,0
+DNOW.US,D,20251118,000000,12.05,12.44,12.01,12.26,2282837,0
+DNOW.US,D,20251119,000000,12.25,12.665,12.11,12.58,1998106,0
+DNOW.US,D,20251120,000000,12.725,13.03,12.25,12.42,1971150,0
+DNOW.US,D,20251121,000000,12.65,13.5753,12.54,13.35,2951039,0
+DNOW.US,D,20251124,000000,13.505,13.88,13.28,13.87,3389826,0
+DNOW.US,D,20251125,000000,13.98,14.18,13.855,13.94,2222543,0
+DNOW.US,D,20251126,000000,13.9,14.145,13.82,13.87,2254132,0
+DNOW.US,D,20251128,000000,13.97,14.12,13.91,13.96,689863,0
+DNOW.US,D,20251201,000000,13.78,14.16,13.78,13.88,1754015,0
+DNOW.US,D,20251202,000000,13.86,14.17,13.78,14.03,2039927,0
+DNOW.US,D,20251203,000000,14.2,14.42,14.11,14.18,1845981,0
+DNOW.US,D,20251204,000000,14.21,14.49,14.12,14.3,1921581,0
+DNOW.US,D,20251205,000000,14.3,14.36,13.94,13.95,1713453,0
+DNOW.US,D,20251208,000000,14.145,14.145,13.79,13.81,1824978,0
+DNOW.US,D,20251209,000000,13.84,14.13,13.75,13.95,1694370,0
+DNOW.US,D,20251210,000000,13.95,14.28,13.85,14.17,1778336,0
+DNOW.US,D,20251211,000000,14.29,14.45,14.11,14.27,1706065,0
+DNOW.US,D,20251212,000000,14.45,14.495,14.235,14.3,2206224,0
+DNOW.US,D,20251215,000000,14.37,14.375,13.99,14.08,1920621,0
+DNOW.US,D,20251216,000000,14.23,14.23,13.76,13.78,1889889,0
+DNOW.US,D,20251217,000000,13.85,14.135,13.72,14.02,1934829,0
+DNOW.US,D,20251218,000000,14.03,14.28,13.425,13.44,2028588,0
+DNOW.US,D,20251219,000000,13.4,13.75,13.35,13.69,4649369,0
+DNOW.US,D,20251222,000000,13.775,13.9035,13.485,13.53,1473159,0
+DNOW.US,D,20251223,000000,13.62,13.655,13.34,13.62,1559211,0
+DNOW.US,D,20251224,000000,13.65,13.855,13.55,13.79,944340,0
+DNOW.US,D,20251226,000000,13.8,13.86,13.61,13.75,1199644,0
+DNOW.US,D,20251229,000000,13.85,13.865,13.515,13.57,1095883,0
+DNOW.US,D,20251230,000000,13.58,13.675,13.45,13.45,1462056,0
+DNOW.US,D,20251231,000000,13.45,13.47,13.17,13.25,1245896,0
+DNOW.US,D,20260102,000000,13.45,13.4599,13.26,13.36,1695157,0
+DNOW.US,D,20260105,000000,13.725,14.1,13.68,13.73,4382595,0
+DNOW.US,D,20260106,000000,13.77,13.77,13.355,13.57,2159199,0
+DNOW.US,D,20260107,000000,13.97,13.97,13.05,13.13,2220046,0
+DNOW.US,D,20260108,000000,13.29,13.83,13.17,13.7,1843567,0
+DNOW.US,D,20260109,000000,13.82,13.97,13.5,13.57,1492116,0
+DNOW.US,D,20260112,000000,13.58,13.75,13.485,13.52,1837956,0
+DNOW.US,D,20260113,000000,13.51,13.7199,13.41,13.43,1360154,0
+DNOW.US,D,20260114,000000,13.575,14.215,13.575,13.8,3877070,0
+DNOW.US,D,20260115,000000,13.91,14.34,13.68,14.34,2760082,0
+DNOW.US,D,20260116,000000,14.23,14.4,14.1,14.34,6450497,0
+DNOW.US,D,20260120,000000,14.11,14.23,13.97,14.11,2024175,0
+DNOW.US,D,20260121,000000,14.3,14.61,14.26,14.41,2090781,0
+DNOW.US,D,20260122,000000,14.49,14.71,14.33,14.62,1864275,0
+DNOW.US,D,20260123,000000,14.695,14.86,14.5192,14.61,1790534,0
+DNOW.US,D,20260126,000000,14.79,14.79,14.395,14.41,1361701,0
+DNOW.US,D,20260127,000000,14.525,14.83,14.35,14.83,1621868,0
+DNOW.US,D,20260128,000000,14.97,15.2,14.575,14.88,2427397,0
+DNOW.US,D,20260129,000000,15.11,15.44,14.9058,15.07,2261402,0
+DNOW.US,D,20260130,000000,14.9,15.33,14.635,15.19,5196598,0
+DNOW.US,D,20260202,000000,15.2148,15.67,14.86,15.56,2178709,0
+DNOW.US,D,20260203,000000,15.635,15.88,15.435,15.77,1570743,0
+DNOW.US,D,20260204,000000,15.91,16.185,15.84,16.05,1427979,0
+DNOW.US,D,20260205,000000,15.91,16.49,15.9001,16.28,2559401,0
+DNOW.US,D,20260206,000000,16.14,16.825,16.14,16.76,1789041,0
+DNOW.US,D,20260209,000000,16.81,17.095,16.76,16.87,2161109,0
+DNOW.US,D,20260210,000000,16.86,16.935,15.94,16.36,2365973,0
+DNOW.US,D,20260211,000000,16.703,17.26,16.53,16.57,2485949,0
+DNOW.US,D,20260212,000000,16.73,16.795,16.085,16.16,1534004,0
+DNOW.US,D,20260213,000000,16,16.49,15.78,16.43,1570179,0
+DNOW.US,D,20260217,000000,16.46,16.5,15.935,16.13,1352248,0
+DNOW.US,D,20260218,000000,16.145,16.65,16.12,16.17,2729702,0
diff --git a/daily/us/nyse stocks/1/doc.us.txt b/daily/us/nyse stocks/1/doc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3231587b347644ef431c7073262a961610b95349
--- /dev/null
+++ b/daily/us/nyse stocks/1/doc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOC.US,D,20050225,000000,13.7429,13.9743,13.7039,13.9743,804272.60496657,0
+DOC.US,D,20050228,000000,13.9743,14.0661,13.8503,14.0319,1076014.7068488,0
+DOC.US,D,20050301,000000,14.0261,14.2126,14.0261,14.1481,584616.90643933,0
+DOC.US,D,20050302,000000,14.0319,14.0319,13.8093,13.8806,813437.21485672,0
+DOC.US,D,20050303,000000,13.9206,13.9743,13.779,13.9743,573666.27803889,0
+DOC.US,D,20050304,000000,14.0359,14.2184,13.986,14.2019,549416.77557056,0
+DOC.US,D,20050307,000000,14.0563,14.3425,14.0534,14.2819,452790.5115225,0
+DOC.US,D,20050308,000000,14.2819,14.2819,14.0319,14.0534,413812.50090351,0
+DOC.US,D,20050309,000000,13.9743,13.9792,13.3611,13.4988,1055729.4690899,0
+DOC.US,D,20050310,000000,13.4988,13.8561,13.4988,13.779,709261.3358673,0
+DOC.US,D,20050311,000000,13.7742,13.7742,13.4294,13.4676,850968.18180884,0
+DOC.US,D,20050314,000000,13.5222,13.8767,13.5222,13.8767,648375.92388836,0
+DOC.US,D,20050315,000000,13.8679,13.9743,13.6032,13.6032,556967.41460511,0
+DOC.US,D,20050316,000000,13.6032,13.6032,13.3797,13.4119,623052.14767159,0
+DOC.US,D,20050317,000000,13.4861,13.6979,13.4676,13.6248,677832.94018968,0
+DOC.US,D,20050318,000000,13.7126,13.7126,13.3572,13.45,859955.62357843,0
+DOC.US,D,20050321,000000,13.3972,13.5642,13.3269,13.4353,424946.44198361,0
+DOC.US,D,20050322,000000,13.5125,13.5583,13.1736,13.1736,942216.93255562,0
+DOC.US,D,20050323,000000,12.9149,13.2966,12.8787,13.0926,781284.78529908,0
+DOC.US,D,20050324,000000,13.1394,13.3972,13.0565,13.0565,1155047.0500215,0
+DOC.US,D,20050328,000000,13.3347,13.3611,13.0281,13.1951,1152353.6849516,0
+DOC.US,D,20050329,000000,13.1248,13.3064,13.1248,13.1668,872352.27155255,0
+DOC.US,D,20050330,000000,13.3064,13.3347,13.1951,13.2674,987296.49035592,0
+DOC.US,D,20050331,000000,13.3493,13.3669,13.0565,13.0701,908091.0754353,0
+DOC.US,D,20050401,000000,13.2087,13.3493,13.074,13.2615,713755.0567521,0
+DOC.US,D,20050404,000000,13.2527,13.2527,13.0008,13.0565,567194.00912551,0
+DOC.US,D,20050405,000000,13.0565,13.1102,13.0281,13.0847,1204434.9678406,0
+DOC.US,D,20050406,000000,13.1102,13.1912,13.0096,13.0565,1021962.0445834,0
+DOC.US,D,20050407,000000,13.0623,13.2459,13.0565,13.2459,667416.88843051,0
+DOC.US,D,20050408,000000,13.28,13.3122,13.1736,13.2527,555882.89992485,0
+DOC.US,D,20050411,000000,13.2459,13.321,13.1795,13.321,525880.04195725,0
+DOC.US,D,20050412,000000,13.3572,13.5125,13.2332,13.4676,828695.17918274,0
+DOC.US,D,20050413,000000,13.5173,13.5476,13.3729,13.45,580126.25783407,0
+DOC.US,D,20050414,000000,13.3669,13.4861,13.3611,13.4294,657895.89411284,0
+DOC.US,D,20050415,000000,13.3729,13.5476,13.3493,13.4119,625744.48864837,0
+DOC.US,D,20050418,000000,13.4792,13.5281,13.4001,13.446,825288.02116457,0
+DOC.US,D,20050419,000000,13.4236,13.6032,13.4236,13.6032,576539.88350898,0
+DOC.US,D,20050420,000000,13.6032,13.6726,13.4626,13.5407,747163.02455148,0
+DOC.US,D,20050421,000000,13.5535,13.6414,13.45,13.5222,584078.23342533,0
+DOC.US,D,20050422,000000,13.6775,13.7526,13.613,13.7195,723095.81066964,0
+DOC.US,D,20050425,000000,13.6482,13.9206,13.6482,13.9206,590729.71864564,0
+DOC.US,D,20050426,000000,13.779,13.9743,13.779,13.9577,591084.05488678,0
+DOC.US,D,20050427,000000,14.0427,14.0534,13.8806,14.0534,726328.87284678,0
+DOC.US,D,20050428,000000,14.0319,14.1432,13.9264,14.0563,434823.82072879,0
+DOC.US,D,20050429,000000,14.1989,14.276,13.986,14.276,670825.07054185,0
+DOC.US,D,20050502,000000,14.3493,14.3629,14.0661,14.276,741058.40509062,0
+DOC.US,D,20050503,000000,14.0427,14.0427,13.7917,13.8903,1067399.0109044,0
+DOC.US,D,20050504,000000,13.9206,13.9743,13.82,13.9694,649634.53440964,0
+DOC.US,D,20050505,000000,13.9694,14.1881,13.9352,14.1188,789007.47198828,0
+DOC.US,D,20050506,000000,14.115,14.115,13.8903,13.9743,678723.90125845,0
+DOC.US,D,20050509,000000,13.9264,14.2184,13.9264,14.2184,814871.9694054,0
+DOC.US,D,20050510,000000,14.1989,14.3209,14.115,14.3209,966634.38630588,0
+DOC.US,D,20050511,000000,14.3629,14.5807,14.2321,14.5465,1214854.0918793,0
+DOC.US,D,20050512,000000,14.3766,14.5876,14.3629,14.4304,719507.38815818,0
+DOC.US,D,20050513,000000,14.3766,14.6383,14.3766,14.4206,885280.42388838,0
+DOC.US,D,20050516,000000,14.526,14.6715,14.4723,14.6149,1205340.2662139,0
+DOC.US,D,20050517,000000,14.6276,14.6383,14.4723,14.6207,1153434.103259,0
+DOC.US,D,20050518,000000,14.7164,14.9987,14.6657,14.9987,1255446.0733539,0
+DOC.US,D,20050519,000000,14.7272,15.0289,14.7272,14.9674,1268021.9376349,0
+DOC.US,D,20050520,000000,15.0035,15.1207,14.7926,15.1207,1160080.4680135,0
+DOC.US,D,20050523,000000,15.0884,15.11,14.9879,15.0552,1014052.972935,0
+DOC.US,D,20050524,000000,15.1041,15.1041,14.7662,14.904,766197.84453454,0
+DOC.US,D,20050525,000000,15.0992,15.0992,14.6276,14.6383,910242.69521173,0
+DOC.US,D,20050526,000000,14.6383,14.8385,14.6207,14.6959,1023756.2558391,0
+DOC.US,D,20050527,000000,14.8961,14.9136,14.7809,14.9,884381.27007415,0
+DOC.US,D,20050531,000000,14.9743,15.1685,14.9391,15.1393,3169151.5939004,0
+DOC.US,D,20050601,000000,15.0602,15.4166,15.0494,15.4126,1023572.9431595,0
+DOC.US,D,20050602,000000,15.2564,15.4635,15.1939,15.2037,1191866.2722118,0
+DOC.US,D,20050603,000000,15.1158,15.2955,14.8267,15.0884,1205160.0258138,0
+DOC.US,D,20050606,000000,14.8385,15.0494,14.8102,15.0035,1717574.2665144,0
+DOC.US,D,20050607,000000,14.9518,15.2955,14.9391,15.0884,1075485.2506734,0
+DOC.US,D,20050608,000000,15.1451,15.2086,15.0436,15.1158,711235.78752316,0
+DOC.US,D,20050609,000000,15.0826,15.1393,14.9674,15.0884,497331.39630881,0
+DOC.US,D,20050610,000000,15.0221,15.11,14.9674,15.0338,310900.35290129,0
+DOC.US,D,20050613,000000,15.0113,15.2037,14.9674,15.1988,461946.9286672,0
+DOC.US,D,20050614,000000,15.1559,15.2887,15.0934,15.2818,534508.02701979,0
+DOC.US,D,20050615,000000,15.234,15.2955,15.1158,15.2613,400165.43515357,0
+DOC.US,D,20050616,000000,15.2564,15.2564,15.0436,15.2037,445247.04114023,0
+DOC.US,D,20050617,000000,15.1832,15.4811,15.1832,15.4771,653049.88517327,0
+DOC.US,D,20050620,000000,15.4214,15.4214,15.2525,15.2564,749319.76479382,0
+DOC.US,D,20050621,000000,15.2613,15.3013,15.0884,15.1725,575639.70560156,0
+DOC.US,D,20050622,000000,15.2388,15.2818,15.0884,15.1793,534508.02701979,0
+DOC.US,D,20050623,000000,15.1158,15.2222,14.9879,15.0338,746263.87073725,0
+DOC.US,D,20050624,000000,15.0113,15.0728,14.8102,14.8229,583538.53631816,0
+DOC.US,D,20050627,000000,14.8229,14.8883,14.7311,14.8102,725968.39204654,0
+DOC.US,D,20050628,000000,14.778,14.9176,14.7164,14.858,581022.33936876,0
+DOC.US,D,20050629,000000,14.8531,15.1158,14.8327,14.9987,543846.73275097,0
+DOC.US,D,20050630,000000,14.9391,15.0602,14.7486,15.0552,705488.57658298,0
+DOC.US,D,20050701,000000,15.0934,15.1617,14.9518,15.1617,439137.30121346,0
+DOC.US,D,20050705,000000,15.1617,15.3433,15.0602,15.3385,659150.40826139,0
+DOC.US,D,20050706,000000,15.2564,15.2887,15.1491,15.1559,471467.92298487,0
+DOC.US,D,20050707,000000,15.0162,15.3433,14.9743,15.3385,496254.05028082,0
+DOC.US,D,20050708,000000,15.3131,15.5904,15.2086,15.5015,405731.38160044,0
+DOC.US,D,20050711,000000,15.4576,15.7603,15.4576,15.7515,518523.98062738,0
+DOC.US,D,20050712,000000,15.6401,15.8071,15.5904,15.8003,930362.02987505,0
+DOC.US,D,20050713,000000,15.7955,15.8589,15.6509,15.7681,827805.24220715,0
+DOC.US,D,20050714,000000,15.6461,15.7202,15.2272,15.3385,762249.96531602,0
+DOC.US,D,20050715,000000,15.3131,15.4166,15.2222,15.4126,465900.95244482,0
+DOC.US,D,20050718,000000,15.3834,15.4889,15.2613,15.4126,384539.82137504,0
+DOC.US,D,20050719,000000,15.4126,15.6217,15.4078,15.6167,375017.80296419,0
+DOC.US,D,20050720,000000,15.562,15.7857,15.4507,15.7798,386509.15256499,0
+DOC.US,D,20050721,000000,15.7183,15.727,15.3072,15.3131,645146.95808395,0
+DOC.US,D,20050722,000000,15.3668,15.4741,15.2955,15.4673,364240.2463116,0
+DOC.US,D,20050725,000000,15.4214,15.567,15.4126,15.5132,283413.69188309,0
+DOC.US,D,20050726,000000,15.4576,15.6461,15.4507,15.5786,415431.59222504,0
+DOC.US,D,20050727,000000,15.523,15.6401,15.3902,15.5845,438420.43598571,0
+DOC.US,D,20050728,000000,15.6675,15.7183,15.5338,15.6783,430697.74929651,0
+DOC.US,D,20050729,000000,15.691,15.7183,15.5083,15.5132,558571.1445289,0
+DOC.US,D,20050801,000000,15.562,15.6333,15.3766,15.6333,518347.83659999,0
+DOC.US,D,20050802,000000,15.5962,15.9399,15.4937,15.9106,1254726.1358466,0
+DOC.US,D,20050803,000000,15.9106,16.1011,15.7398,15.9693,852230.88870287,0
+DOC.US,D,20050804,000000,15.7017,15.727,15.4449,15.4507,909523.78179761,0
+DOC.US,D,20050805,000000,15.4126,15.4126,14.6383,14.8844,1866648.4388108,0
+DOC.US,D,20050808,000000,14.3375,14.6149,13.6414,14.1374,1736253.7261632,0
+DOC.US,D,20050809,000000,14.1188,14.6715,14.1188,14.238,1193662.5316539,0
+DOC.US,D,20050810,000000,14.3083,14.5338,14.238,14.3014,907727.52235551,0
+DOC.US,D,20050811,000000,14.2566,14.402,14.2184,14.3913,886891.32246444,0
+DOC.US,D,20050812,000000,14.3375,14.4967,14.2566,14.443,561083.24510556,0
+DOC.US,D,20050815,000000,14.443,14.6617,14.3083,14.569,1045128.0564646,0
+DOC.US,D,20050816,000000,14.6383,14.7311,14.5338,14.6276,1370751.7970507,0
+DOC.US,D,20050817,000000,14.6042,14.6715,14.3913,14.5085,915632.4976312,0
+DOC.US,D,20050818,000000,14.5192,14.6149,14.3766,14.6149,531096.77262889,0
+DOC.US,D,20050819,000000,14.5612,14.6149,14.2019,14.3141,742494.18373248,0
+DOC.US,D,20050822,000000,14.6149,14.6871,14.3629,14.4372,1224016.6535831,0
+DOC.US,D,20050823,000000,14.4577,14.6149,14.4254,14.5192,491581.11308909,0
+DOC.US,D,20050824,000000,14.5192,14.9,14.4743,14.7164,741409.66905222,0
+DOC.US,D,20050825,000000,14.7486,14.9879,14.6442,14.8649,919942.90583633,0
+DOC.US,D,20050826,000000,14.7994,14.904,14.5934,14.5982,660771.54776928,0
+DOC.US,D,20050829,000000,14.5876,14.7546,14.3864,14.6617,578870.71959234,0
+DOC.US,D,20050830,000000,14.6383,14.7867,14.5465,14.7106,465900.95244482,0
+DOC.US,D,20050831,000000,14.6539,15.1324,14.6481,15.1275,901986.45597444,0
+DOC.US,D,20050901,000000,15.11,15.4166,14.9518,15.2955,1009206.9639954,0
+DOC.US,D,20050902,000000,15.2711,15.4166,15.1491,15.1988,1112475.4964252,0
+DOC.US,D,20050906,000000,15.1725,15.567,15.1725,15.4771,1388534.1510715,0
+DOC.US,D,20050907,000000,15.4214,15.4741,15.2222,15.2613,755417.21560241,0
+DOC.US,D,20050908,000000,15.2564,15.4166,15.2037,15.3345,535763.56526152,0
+DOC.US,D,20050909,000000,15.3131,15.3609,15.1158,15.1988,1687042.9764646,0
+DOC.US,D,20050912,000000,15.1559,15.3726,15.0826,15.3131,559828.730957,0
+DOC.US,D,20050913,000000,15.2272,15.2887,15.1275,15.1988,365858.31353995,0
+DOC.US,D,20050914,000000,15.1725,15.3668,15.1725,15.2818,596291.56871978,0
+DOC.US,D,20050915,000000,15.2887,15.397,15.2222,15.2955,714295.77795245,0
+DOC.US,D,20050916,000000,15.3131,15.3766,15.1988,15.2388,597011.50622707,0
+DOC.US,D,20050919,000000,15.1832,15.2564,14.8961,14.9713,598086.8040687,0
+DOC.US,D,20050920,000000,14.9879,15.1158,14.8649,14.9625,556600.78924577,0
+DOC.US,D,20050921,000000,14.8844,14.9,14.6276,14.6325,540071.92528028,0
+DOC.US,D,20050922,000000,14.5612,14.9244,14.276,14.858,740696.9001972,0
+DOC.US,D,20050923,000000,14.8493,14.9391,14.6911,14.8161,400340.55508778,0
+DOC.US,D,20050926,000000,14.8649,14.9176,14.7711,14.8161,461413.37611912,0
+DOC.US,D,20050927,000000,14.778,14.8385,14.4508,14.6773,952449.67163512,0
+DOC.US,D,20050928,000000,14.6959,14.7418,14.4606,14.5758,508824.79409596,0
+DOC.US,D,20050929,000000,14.5007,14.8385,14.4088,14.8327,706393.87495631,0
+DOC.US,D,20050930,000000,14.778,15.0377,14.7418,15.0289,517265.37010609,0
+DOC.US,D,20051003,000000,15.0289,15.0552,14.8043,15.0338,968978.53560061,0
+DOC.US,D,20051004,000000,15.0035,15.0035,14.7546,14.7867,930180.76538174,0
+DOC.US,D,20051005,000000,14.7311,14.7809,14.6207,14.6959,930721.4865821,0
+DOC.US,D,20051006,000000,14.6617,14.7272,14.3805,14.6042,965919.56926449,0
+DOC.US,D,20051007,000000,14.6042,14.6383,14.3425,14.6276,629874.65645338,0
+DOC.US,D,20051010,000000,14.5612,14.5934,14.1432,14.1881,708727.78331922,0
+DOC.US,D,20051011,000000,14.1881,14.2956,13.9743,13.9792,777151.54521452,0
+DOC.US,D,20051012,000000,13.9314,13.9694,13.6979,13.779,979032.05837318,0
+DOC.US,D,20051013,000000,13.657,13.8093,13.5027,13.6072,1180734.3793181,0
+DOC.US,D,20051014,000000,13.7526,14.1188,13.6531,14.073,1153249.7664862,0
+DOC.US,D,20051017,000000,14.0485,14.1677,13.9352,14.0534,680528.353446,0
+DOC.US,D,20051018,000000,14.0563,14.1618,13.8621,13.9138,598447.28486894,0
+DOC.US,D,20051019,000000,13.8376,14.1823,13.5837,14.1745,742133.70293225,0
+DOC.US,D,20051020,000000,14.115,14.2634,13.8679,14.0046,721481.83981402,0
+DOC.US,D,20051021,000000,14.0046,14.2692,13.9743,14.2321,525348.53759554,0
+DOC.US,D,20051024,000000,14.2634,14.5612,14.2594,14.3375,481165.06132993,0
+DOC.US,D,20051025,000000,14.3913,14.4304,14.2243,14.2848,678552.87769697,0
+DOC.US,D,20051026,000000,14.2243,14.3014,14.0319,14.1374,697228.24097297,0
+DOC.US,D,20051027,000000,14.0563,14.115,13.7742,13.7848,808405.84505112,0
+DOC.US,D,20051028,000000,13.8561,14.2243,13.8503,14.1432,721481.83981402,0
+DOC.US,D,20051031,000000,14.1989,14.3629,14.11,14.1677,742668.2795735,0
+DOC.US,D,20051101,000000,14.0319,14.1941,13.7292,13.986,941134.46606172,0
+DOC.US,D,20051102,000000,13.986,14.3707,13.8806,14.3601,1164205.5153526,0
+DOC.US,D,20051103,000000,14.1247,14.2956,13.9743,14.0359,830494.51090439,0
+DOC.US,D,20051104,000000,14.0261,14.0798,13.8767,14.0427,748062.17836572,0
+DOC.US,D,20051107,000000,14.0261,14.3913,14.0211,14.3805,908268.24355587,0
+DOC.US,D,20051108,000000,14.3375,14.4088,14.2243,14.3083,835880.21695113,0
+DOC.US,D,20051109,000000,14.3337,14.5465,14.3209,14.4088,649095.86139565,0
+DOC.US,D,20051110,000000,14.4088,14.6959,14.2692,14.6911,668850.618886,0
+DOC.US,D,20051111,000000,14.6539,14.8961,14.6539,14.8844,654841.02414945,0
+DOC.US,D,20051114,000000,14.8844,14.9108,14.6657,14.7311,509902.14012395,0
+DOC.US,D,20051115,000000,14.8102,14.8649,14.6617,14.6959,667775.32104438,0
+DOC.US,D,20051116,000000,14.7037,14.7389,14.5085,14.569,571866.94631724,0
+DOC.US,D,20051117,000000,14.6149,14.6715,14.4606,14.6276,958377.12297541,0
+DOC.US,D,20051118,000000,14.5085,14.6715,14.486,14.6657,846305.48554894,0
+DOC.US,D,20051121,000000,14.8385,14.8961,14.5876,14.8229,840377.01011547,0
+DOC.US,D,20051122,000000,14.7867,14.9518,14.6773,14.858,919761.64134303,0
+DOC.US,D,20051123,000000,14.8102,14.9674,14.7272,14.9518,693814.93839571,0
+DOC.US,D,20051125,000000,14.9244,15.0113,14.8161,15.0113,200077.08506428,0
+DOC.US,D,20051128,000000,15.0289,15.0338,14.8453,14.8961,799968.34132053,0
+DOC.US,D,20051129,000000,14.904,14.9743,14.7809,14.8327,378077.79339349,0
+DOC.US,D,20051130,000000,14.904,14.9176,14.5495,14.6276,809125.78255841,0
+DOC.US,D,20051201,000000,14.6276,15.0338,14.6207,14.7604,824569.10775046,0
+DOC.US,D,20051202,000000,14.7546,14.8102,14.6149,14.7546,1110504.1170489,0
+DOC.US,D,20051205,000000,14.6959,14.7994,14.5876,14.7389,704237.13471398,0
+DOC.US,D,20051206,000000,14.7546,14.858,14.6207,14.6276,652511.21215927,0
+DOC.US,D,20051207,000000,14.6617,14.7242,14.4929,14.6042,434823.82072879,0
+DOC.US,D,20051208,000000,14.6773,14.858,14.5807,14.7311,513315.44270121,0
+DOC.US,D,20051209,000000,14.6959,14.7604,14.609,14.6276,436622.12835725,0
+DOC.US,D,20051212,000000,14.6325,14.778,14.6042,14.7311,656280.89916404,0
+DOC.US,D,20051213,000000,14.7037,14.8707,14.5876,14.7867,791170.35678971,0
+DOC.US,D,20051214,000000,14.7711,14.9743,14.6442,14.8776,519779.51886913,0
+DOC.US,D,20051215,000000,14.9136,14.9391,14.6911,14.6959,587130.03110917,0
+DOC.US,D,20051216,000000,14.8267,14.8453,14.7106,14.7546,474877.1291894,0
+DOC.US,D,20051219,000000,14.8043,14.8043,14.5876,14.6481,810196.98402731,0
+DOC.US,D,20051220,000000,14.5807,14.5982,14.2566,14.4606,996458.02796654,0
+DOC.US,D,20051221,000000,14.4743,14.5758,14.4304,14.5534,651076.4576106,0
+DOC.US,D,20051222,000000,14.4743,14.5934,14.3375,14.5612,1021416.2029171,0
+DOC.US,D,20051223,000000,14.5007,14.6481,14.4967,14.5465,561985.47119934,0
+DOC.US,D,20051227,000000,14.6042,14.6042,14.4304,14.4577,436445.98432986,0
+DOC.US,D,20051228,000000,14.4665,14.5133,14.3493,14.4723,449376.18485206,0
+DOC.US,D,20051229,000000,14.4372,14.526,14.2888,14.3805,636519.9971146,0
+DOC.US,D,20051230,000000,14.4743,14.5007,14.1941,14.2321,564139.13916213,0
+DOC.US,D,20060103,000000,14.1881,14.4254,14.0661,14.4128,1165815.3898355,0
+DOC.US,D,20060104,000000,14.4372,14.5612,14.3864,14.5338,1079608.2498262,0
+DOC.US,D,20060105,000000,14.5982,14.7272,14.526,14.6833,799788.10092041,0
+DOC.US,D,20060106,000000,14.6539,15.0377,14.5876,15.0338,1062373.7856579,0
+DOC.US,D,20060109,000000,15.0338,15.2564,14.9518,15.2525,1144272.5656485,0
+DOC.US,D,20060110,000000,15.1451,15.397,15.1207,15.2887,723095.81066964,0
+DOC.US,D,20060111,000000,15.2818,15.4507,15.1939,15.356,674956.26244004,0
+DOC.US,D,20060112,000000,15.356,15.3668,15.2272,15.3345,575459.46520145,0
+DOC.US,D,20060113,000000,15.2672,15.2672,14.9518,14.9811,690948.5015779,0
+DOC.US,D,20060117,000000,15.0162,15.0436,14.8453,15.0436,546358.83332763,0
+DOC.US,D,20060118,000000,14.9518,15.1617,14.9322,15.0338,322039.4144473,0
+DOC.US,D,20060119,000000,15.0494,15.3668,15.0162,15.3609,515474.23112991,0
+DOC.US,D,20060120,000000,15.3668,15.3668,14.9391,14.9811,720400.39741331,0
+DOC.US,D,20060123,000000,15.0338,15.1451,15.0338,15.1041,451166.29973506,0
+DOC.US,D,20060124,000000,15.0494,15.3902,15.0494,15.3345,623052.14767159,0
+DOC.US,D,20060125,000000,15.3433,15.4166,15.1939,15.3072,429075.58569544,0
+DOC.US,D,20060126,000000,15.3072,15.3834,15.1988,15.2818,653583.43772134,0
+DOC.US,D,20060127,000000,15.2388,15.5445,15.2388,15.5279,460507.05365261,0
+DOC.US,D,20060130,000000,15.5083,15.5904,15.3766,15.5552,573841.3979731,0
+DOC.US,D,20060131,000000,15.5083,15.5845,15.3668,15.4507,720937.02224094,0
+DOC.US,D,20060201,000000,15.0436,15.5338,15.0113,15.2672,945273.85070537,0
+DOC.US,D,20060202,000000,15.1988,15.2818,15.1451,15.2456,738898.59256874,0
+DOC.US,D,20060203,000000,15.1617,15.1725,14.7926,15.0934,784880.37646282,0
+DOC.US,D,20060206,000000,15.0934,15.1393,14.9879,15.1393,551743.5152812,0
+DOC.US,D,20060207,000000,15.1451,15.2711,15.0338,15.0884,537386.75295578,0
+DOC.US,D,20060208,000000,15.0436,15.0494,14.8327,15.0494,613535.24972665,0
+DOC.US,D,20060209,000000,14.8961,14.9518,14.7389,14.8385,659872.39395505,0
+DOC.US,D,20060210,000000,14.8161,14.9518,14.6617,14.8229,405731.38160044,0
+DOC.US,D,20060213,000000,14.7311,14.9713,14.7311,14.904,337836.0517873,0
+DOC.US,D,20060214,000000,15.0162,15.11,14.6959,15.11,553362.60660272,0
+DOC.US,D,20060215,000000,15.11,15.2222,15.0289,15.2037,680166.84855258,0
+DOC.US,D,20060216,000000,15.1939,15.3072,15.11,15.2388,628981.64719824,0
+DOC.US,D,20060217,000000,15.3131,15.5191,15.2164,15.4635,826186.15088562,0
+DOC.US,D,20060221,000000,15.4273,15.5904,15.3668,15.4126,832653.29933308,0
+DOC.US,D,20060222,000000,15.4811,15.6675,15.3219,15.6627,588752.19471024,0
+DOC.US,D,20060223,000000,15.5445,15.567,15.2818,15.4332,865884.0990119,0
+DOC.US,D,20060224,000000,15.5786,15.5845,15.3219,15.3219,587130.03110917,0
+DOC.US,D,20060227,000000,15.3766,15.4771,15.1559,15.3277,619465.77334649,0
+DOC.US,D,20060228,000000,15.2456,15.3219,15.1559,15.2955,989269.91791859,0
+DOC.US,D,20060301,000000,15.3072,15.4371,15.1725,15.397,871451.06955195,0
+DOC.US,D,20060302,000000,15.356,15.356,15.2037,15.3131,676754.57006851,0
+DOC.US,D,20060303,000000,15.2037,15.234,15.0787,15.1275,597725.29917528,0
+DOC.US,D,20060306,000000,15.1725,15.4371,15.0377,15.4273,706393.87495631,0
+DOC.US,D,20060307,000000,15.3834,15.3902,15.1617,15.2272,511698.39956604,0
+DOC.US,D,20060308,000000,15.2456,15.2456,14.9459,15.2272,819902.31511782,0
+DOC.US,D,20060309,000000,15.2525,15.5338,15.1939,15.5338,532534.59945711,0
+DOC.US,D,20060310,000000,15.5845,15.6968,15.3726,15.6968,586412.14178824,0
+DOC.US,D,20060313,000000,15.691,15.7905,15.4371,15.6021,535047.72412696,0
+DOC.US,D,20060314,000000,15.5904,15.6714,15.4576,15.6714,476315.98011081,0
+DOC.US,D,20060315,000000,15.6783,15.8335,15.6509,15.8335,628443.99827743,0
+DOC.US,D,20060316,000000,15.8648,15.9956,15.727,15.8755,716626.61403581,0
+DOC.US,D,20060317,000000,15.9165,16.0416,15.6255,16.0416,655564.03393629,0
+DOC.US,D,20060320,000000,16.0503,16.0503,15.7183,15.9575,666515.68642991,0
+DOC.US,D,20060321,000000,15.7739,15.8755,15.6021,15.6509,591084.05488678,0
+DOC.US,D,20060322,000000,15.5786,15.7183,15.4771,15.6714,502540.95832817,0
+DOC.US,D,20060323,000000,15.6461,15.7739,15.5904,15.6861,390103.71963554,0
+DOC.US,D,20060324,000000,15.6627,15.7183,15.5728,15.5904,505774.02050531,0
+DOC.US,D,20060327,000000,15.6167,15.6861,15.4332,15.5845,478830.12887383,0
+DOC.US,D,20060328,000000,15.5083,15.6783,15.4576,15.6461,736027.03528502,0
+DOC.US,D,20060329,000000,15.6461,15.8648,15.5962,15.8511,572046.16262418,0
+DOC.US,D,20060330,000000,15.8071,15.8335,15.4811,15.5191,632393.92568232,0
+DOC.US,D,20060331,000000,15.4771,15.8131,15.397,15.8131,854386.60485202,0
+DOC.US,D,20060403,000000,15.7398,15.8511,15.4273,15.4889,748954.16352767,0
+DOC.US,D,20060404,000000,15.4771,15.5338,15.3131,15.4078,793679.38508682,0
+DOC.US,D,20060405,000000,15.4078,15.5504,15.3766,15.4889,492481.2909965,0
+DOC.US,D,20060406,000000,15.3668,15.5191,15.3668,15.4507,489609.73371278,0
+DOC.US,D,20060407,000000,15.4214,15.4937,15.2037,15.3013,604552.92842298,0
+DOC.US,D,20060410,000000,15.2272,15.2525,15.0602,15.1559,608864.36072129,0
+DOC.US,D,20060411,000000,15.1491,15.2272,15.0436,15.0436,498229.52602985,0
+DOC.US,D,20060412,000000,15.0338,15.2525,15.0338,15.2086,606164.85109223,0
+DOC.US,D,20060413,000000,15.1725,15.1725,14.8776,14.9576,652150.73135903,0
+DOC.US,D,20060417,000000,14.9,14.9987,14.8453,14.9518,330298.72596413,0
+DOC.US,D,20060418,000000,14.9176,15.3131,14.8649,15.2955,545104.31917908,0
+DOC.US,D,20060419,000000,15.3072,15.5279,15.2818,15.4507,529123.34506622,0
+DOC.US,D,20060420,000000,15.4889,15.5279,15.1939,15.4507,441833.73856298,0
+DOC.US,D,20060421,000000,15.4371,15.5338,15.2711,15.4166,444346.86323282,0
+DOC.US,D,20060424,000000,15.3131,15.3609,15.1491,15.3345,450450.4586005,0
+DOC.US,D,20060425,000000,15.2564,15.2887,15.1041,15.1685,364062.05409784,0
+DOC.US,D,20060426,000000,15.1041,15.1451,14.9322,15.0338,648920.74146144,0
+DOC.US,D,20060427,000000,14.9811,15.3385,14.904,15.2164,674779.09431947,0
+DOC.US,D,20060428,000000,15.1725,15.4576,15.0338,15.2672,698490.94786699,0
+DOC.US,D,20060501,000000,15.1491,15.3433,14.9108,14.9518,603840.15956796,0
+DOC.US,D,20060502,000000,15.0884,15.1617,14.4743,14.569,1567065.3396693,0
+DOC.US,D,20060503,000000,14.5387,14.6617,14.3493,14.5612,1220965.8799925,0
+DOC.US,D,20060504,000000,14.4577,14.5876,14.3629,14.5085,990349.31213294,0
+DOC.US,D,20060505,000000,14.5465,14.7994,14.5465,14.7809,987296.49035592,0
+DOC.US,D,20060508,000000,14.8493,15.1491,14.7867,15.1491,869114.08890949,0
+DOC.US,D,20060509,000000,15.1275,15.1451,14.9518,15.0113,737283.59761994,0
+DOC.US,D,20060510,000000,15.0221,15.0992,14.8453,14.858,440931.5124692,0
+DOC.US,D,20060511,000000,14.8043,14.8707,14.4128,14.4743,940776.03344785,0
+DOC.US,D,20060512,000000,14.3766,14.3766,14.0261,14.2243,1070811.2893885,0
+DOC.US,D,20060515,000000,14.0934,14.5133,14.0319,14.4304,905571.80620636,0
+DOC.US,D,20060516,000000,14.6383,14.7711,14.3707,14.3707,731357.17037284,0
+DOC.US,D,20060517,000000,14.3014,14.3014,14.0661,14.1247,642633.8334141,0
+DOC.US,D,20060518,000000,14.4372,14.7037,14.2438,14.3375,959632.66121716,0
+DOC.US,D,20060519,000000,14.3083,14.5612,14.2126,14.3629,1189710.5560627,0
+DOC.US,D,20060522,000000,14.6442,14.6657,14.2594,14.4206,1167980.3228233,0
+DOC.US,D,20060523,000000,14.526,14.7037,14.2067,14.2496,836065.57781716,0
+DOC.US,D,20060524,000000,14.2956,14.4206,13.986,14.2243,968617.03070719,0
+DOC.US,D,20060525,000000,14.0534,14.609,14.0534,14.5495,603297.39018124,0
+DOC.US,D,20060526,000000,14.5465,14.6959,14.4508,14.6383,454223.21788481,0
+DOC.US,D,20060530,000000,14.6207,14.6276,14.4206,14.5007,582638.35841074,0
+DOC.US,D,20060531,000000,14.5085,14.6276,14.3083,14.5612,932158.28931715,0
+DOC.US,D,20060601,000000,14.5534,14.6959,14.5192,14.6442,794758.77930117,0
+DOC.US,D,20060602,000000,14.6959,14.8649,14.6149,14.7546,674956.26244004,0
+DOC.US,D,20060605,000000,14.7546,15.0289,14.6871,14.8649,737102.33312664,0
+DOC.US,D,20060606,000000,14.8385,14.8385,14.4508,14.5465,474159.23986847,0
+DOC.US,D,20060607,000000,14.4811,14.7311,14.4128,14.6539,641370.1024269,0
+DOC.US,D,20060608,000000,14.6383,14.7242,14.3805,14.6871,1091824.6574002,0
+DOC.US,D,20060609,000000,14.6715,14.8102,14.6442,14.7242,441297.11373535,0
+DOC.US,D,20060612,000000,14.7272,14.7272,14.5876,14.6149,875400.99695684,0
+DOC.US,D,20060613,000000,14.569,14.7926,14.4723,14.5007,887613.3081581,0
+DOC.US,D,20060614,000000,14.4304,14.5338,14.2848,14.3766,472187.86049216,0
+DOC.US,D,20060615,000000,14.4088,14.5758,14.3981,14.4743,649452.24582315,0
+DOC.US,D,20060616,000000,14.4206,14.569,14.3629,14.5338,572229.47530385,0
+DOC.US,D,20060619,000000,14.5192,14.5534,14.3014,14.3269,413273.82788952,0
+DOC.US,D,20060620,000000,14.2819,14.4665,14.2243,14.3269,389024.32542119,0
+DOC.US,D,20060621,000000,14.2956,14.5807,14.2634,14.5807,576177.35452237,0
+DOC.US,D,20060622,000000,14.4967,14.5876,14.3805,14.4206,371424.25998682,0
+DOC.US,D,20060623,000000,14.3269,14.4254,14.2692,14.3083,301198.09409032,0
+DOC.US,D,20060626,000000,14.2956,14.5495,14.2956,14.5495,415431.59222504,0
+DOC.US,D,20060627,000000,14.5934,14.5934,14.3014,14.3425,540969.03090815,0
+DOC.US,D,20060628,000000,14.3629,14.4811,14.3531,14.4811,266532.53986283,0
+DOC.US,D,20060629,000000,14.5338,14.8531,14.5085,14.8531,670106.15712774,0
+DOC.US,D,20060630,000000,14.8883,15.0436,14.8267,14.8883,705852.12966277,0
+DOC.US,D,20060703,000000,14.858,15.1451,14.6959,15.0884,286651.87452614,0
+DOC.US,D,20060705,000000,15.0602,15.0934,14.8453,15.0338,447395.58863711,0
+DOC.US,D,20060706,000000,14.9811,15.0377,14.8102,14.8649,588030.20901658,0
+DOC.US,D,20060707,000000,14.8776,15.0338,14.7809,14.8531,545462.75179295,0
+DOC.US,D,20060710,000000,14.9244,15.1158,14.8883,15.1158,385976.62411008,0
+DOC.US,D,20060711,000000,15.1158,15.1158,14.8883,14.9136,632214.70937538,0
+DOC.US,D,20060712,000000,14.8649,15.0035,14.8493,14.9743,560552.76483703,0
+DOC.US,D,20060713,000000,14.9625,14.9743,14.7486,14.8385,464643.36601671,0
+DOC.US,D,20060714,000000,14.7867,14.7867,14.5982,14.6959,387950.05167276,0
+DOC.US,D,20060717,000000,14.6149,14.7486,14.566,14.7486,454404.48237811,0
+DOC.US,D,20060718,000000,14.7867,14.8267,14.5758,14.7926,411294.25576775,0
+DOC.US,D,20060719,000000,14.8102,15.2525,14.8102,15.2272,724529.54112513,0
+DOC.US,D,20060720,000000,15.2272,15.2272,14.9674,14.9713,360111.10259978,0
+DOC.US,D,20060721,000000,15.0728,15.0728,14.7389,14.8043,482594.69541269,0
+DOC.US,D,20060724,000000,14.8453,15.1158,14.7926,15.1158,538279.76221092,0
+DOC.US,D,20060725,000000,15.0992,15.2086,15.0377,15.1451,411121.18401991,0
+DOC.US,D,20060726,000000,15.0934,15.1988,14.9811,15.1158,535047.72412696,0
+DOC.US,D,20060727,000000,15.2525,15.2525,15.0728,15.1158,540431.38198734,0
+DOC.US,D,20060728,000000,15.1725,15.2672,14.9743,15.2672,619826.25414672,0
+DOC.US,D,20060731,000000,15.2711,15.2818,15.1158,15.2672,637057.64603541,0
+DOC.US,D,20060801,000000,15.0338,15.1793,14.7662,15.0884,571143.9365304,0
+DOC.US,D,20060802,000000,15.0934,15.1939,14.9713,15.0934,677294.26717568,0
+DOC.US,D,20060803,000000,14.9176,14.9987,14.7711,14.9625,1134392.1146237,0
+DOC.US,D,20060804,000000,15.0113,15.4507,15.0113,15.356,1617892.1084097,0
+DOC.US,D,20060807,000000,15.3013,15.6333,15.2525,15.5338,1631364.0542255,0
+DOC.US,D,20060808,000000,15.5132,15.5904,15.3131,15.4214,929996.42860889,0
+DOC.US,D,20060809,000000,15.5504,15.5845,15.3668,15.5083,823856.33889545,0
+DOC.US,D,20060810,000000,15.5083,15.6461,15.3131,15.6461,931259.13550291,0
+DOC.US,D,20060811,000000,15.6461,15.6567,15.5338,15.5904,716802.75806321,0
+DOC.US,D,20060814,000000,15.7202,15.8706,15.6461,15.7739,590187.97335211,0
+DOC.US,D,20060815,000000,15.9527,15.9527,15.8179,15.9106,632934.64688267,0
+DOC.US,D,20060816,000000,15.9575,16.0249,15.9018,15.9956,515290.91845025,0
+DOC.US,D,20060817,000000,15.9527,16.0416,15.9292,16.02,651610.01015868,0
+DOC.US,D,20060818,000000,15.8706,16.0025,15.7124,15.7955,1485341.6796129,0
+DOC.US,D,20060821,000000,15.9234,16.0064,15.7739,16.0064,474877.1291894,0
+DOC.US,D,20060822,000000,15.8335,16.0923,15.8335,16.0923,719324.07547851,0
+DOC.US,D,20060823,000000,16.1197,16.1197,15.8892,15.979,659150.40826139,0
+DOC.US,D,20060824,000000,15.9693,16.0728,15.9527,16.0728,793859.62548694,0
+DOC.US,D,20060825,000000,16.0786,16.0786,15.9234,15.9907,394950.7526683,0
+DOC.US,D,20060828,000000,15.9527,16.2954,15.9458,16.2954,709982.29746777,0
+DOC.US,D,20060829,000000,16.2563,16.5366,16.2417,16.5317,966999.98757202,0
+DOC.US,D,20060830,000000,16.5132,16.6313,16.4711,16.6313,1093802.1813355,0
+DOC.US,D,20060831,000000,16.6011,16.7865,16.5961,16.7524,691841.51083304,0
+DOC.US,D,20060901,000000,16.7407,16.7455,16.6069,16.6391,1503477.3457818,0
+DOC.US,D,20060905,000000,16.6742,16.8686,16.5756,16.8686,836065.57781716,0
+DOC.US,D,20060906,000000,16.853,16.9193,16.7407,16.7592,918148.69458059,0
+DOC.US,D,20060907,000000,16.6742,16.7592,16.4751,16.7084,1047107.6285864,0
+DOC.US,D,20060908,000000,16.7016,16.8588,16.6459,16.853,824750.37224376,0
+DOC.US,D,20060911,000000,16.8452,16.8744,16.6459,16.8452,431776.11941768,0
+DOC.US,D,20060912,000000,16.8822,17.0092,16.726,16.976,659150.40826139,0
+DOC.US,D,20060913,000000,16.976,17.0366,16.563,16.9253,3565537.1011174,0
+DOC.US,D,20060914,000000,16.976,16.9926,16.7016,16.8979,1028600.2165924,0
+DOC.US,D,20060915,000000,16.8979,17.0404,16.8637,16.9877,985317.94232733,0
+DOC.US,D,20060918,000000,16.9877,17.014,16.8402,16.9399,562348.00018594,0
+DOC.US,D,20060919,000000,16.8637,17.0825,16.8002,17.0775,572762.00375875,0
+DOC.US,D,20060920,000000,17.0473,17.184,16.7661,16.8588,883300.85176661,0
+DOC.US,D,20060921,000000,16.8071,16.8979,16.5835,16.6459,1156123.3719563,0
+DOC.US,D,20060922,000000,16.6538,16.8637,16.563,16.8637,707470.19689111,0
+DOC.US,D,20060925,000000,16.8256,16.8979,16.7231,16.8979,763146.04685071,0
+DOC.US,D,20060926,000000,16.892,17.0258,16.8198,16.9828,1078889.336412,0
+DOC.US,D,20060927,000000,16.8979,17.2211,16.8402,17.2211,1042437.7636743,0
+DOC.US,D,20060928,000000,17.2318,17.2885,17.1001,17.2104,975798.99619603,0
+DOC.US,D,20060929,000000,17.1782,17.3939,17.1556,17.2885,792598.96677929,0
+DOC.US,D,20061002,000000,17.2611,17.3734,17.0658,17.2679,739617.50598285,0
+DOC.US,D,20061003,000000,17.2318,17.3998,17.2026,17.2855,1953221.1800864,0
+DOC.US,D,20061004,000000,17.2729,17.4876,17.2533,17.4876,1020164.7610481,0
+DOC.US,D,20061005,000000,17.432,17.7728,17.3939,17.7728,1236766.6137051,0
+DOC.US,D,20061006,000000,17.7503,17.8226,17.6156,17.6156,1360696.2260918,0
+DOC.US,D,20061009,000000,17.6498,18.2561,17.516,18.178,3686239.795886,0
+DOC.US,D,20061010,000000,18.2395,18.3685,17.7503,17.975,1479418.3246454,0
+DOC.US,D,20061011,000000,17.969,18.1194,17.8158,17.9798,1014236.2856146,0
+DOC.US,D,20061012,000000,17.9847,18.1448,17.9554,18.1194,617665.41753166,0
+DOC.US,D,20061013,000000,18.1312,18.1829,18.0374,18.1146,815597.02737861,0
+DOC.US,D,20061016,000000,18.1146,18.2503,18.0374,18.2239,714649.09010041,0
+DOC.US,D,20061017,000000,18.0823,18.1907,18.0062,18.1194,675860.53672018,0
+DOC.US,D,20061018,000000,18.0687,18.1634,17.9954,18.1634,635804.15598003,0
+DOC.US,D,20061019,000000,17.0366,17.8607,16.9145,17.6762,6260350.2388425,0
+DOC.US,D,20061020,000000,17.4271,17.6762,17.2992,17.5648,1971539.1348416,0
+DOC.US,D,20061023,000000,17.4271,17.7064,17.4115,17.6449,1801987.195268,0
+DOC.US,D,20061024,000000,17.5092,17.6498,17.5032,17.5648,1593109.0533934,0
+DOC.US,D,20061025,000000,17.4564,17.6762,17.4564,17.5453,1109065.2661275,0
+DOC.US,D,20061026,000000,17.472,17.6762,17.4691,17.6712,1300524.607061,0
+DOC.US,D,20061027,000000,17.6009,17.6351,17.4115,17.5355,1348301.6263041,0
+DOC.US,D,20061030,000000,17.2611,17.4486,17.1556,17.3608,1685962.5581571,0
+DOC.US,D,20061031,000000,17.3939,17.5228,17.3256,17.4818,1660092.9402741,0
+DOC.US,D,20061101,000000,17.1225,17.3041,17.0316,17.0727,1815641.4296703,0
+DOC.US,D,20061102,000000,17.0034,17.2611,16.8979,17.0316,2843888.3341146,0
+DOC.US,D,20061103,000000,16.9603,17.0893,16.8129,16.9047,2559747.536072,0
+DOC.US,D,20061106,000000,16.8334,17.0473,16.5756,16.7592,3498543.9973981,0
+DOC.US,D,20061107,000000,16.8686,17.7631,16.7153,17.7631,21263209.880814,0
+DOC.US,D,20061108,000000,17.723,17.9251,17.5707,17.7631,4314318.1928972,0
+DOC.US,D,20061109,000000,17.6878,18.0277,17.6762,17.9554,3706349.9137106,0
+DOC.US,D,20061110,000000,17.8158,17.9027,17.639,17.8158,2315667.2151422,0
+DOC.US,D,20061113,000000,17.683,17.9847,17.683,17.9125,3335824.8075381,0
+DOC.US,D,20061114,000000,17.969,18.012,17.8334,18.012,2285663.3330814,0
+DOC.US,D,20061115,000000,17.9847,18.0823,17.9125,17.9847,2865257.0624606,0
+DOC.US,D,20061116,000000,17.9906,18.1312,17.9906,18.1067,2179339.9306883,0
+DOC.US,D,20061117,000000,18.0735,18.1907,17.9954,18.1907,2979844.8968365,0
+DOC.US,D,20061120,000000,18.263,18.7629,18.2395,18.7093,3697191.4483796,0
+DOC.US,D,20061121,000000,18.6233,18.9524,18.5149,18.9524,3378569.4328823,0
+DOC.US,D,20061122,000000,19.0431,19.2824,18.9524,19.2824,3523511.3891873,0
+DOC.US,D,20061124,000000,19.2375,19.4885,19.2219,19.4534,1039018.3165379,0
+DOC.US,D,20061127,000000,19.4113,19.5812,19.174,19.2902,4468423.7349992,0
+DOC.US,D,20061128,000000,19.0988,19.7766,19.0617,19.2375,3001752.2981964,0
+DOC.US,D,20061129,000000,19.3743,19.7716,19.3743,19.7668,3195554.7643315,0
+DOC.US,D,20061130,000000,19.8653,20.2501,19.7131,20.1955,6318001.5645511,0
+DOC.US,D,20061201,000000,20.1008,21.0674,20.0714,20.2764,2310632.773057,0
+DOC.US,D,20061204,000000,20.0421,20.5401,20.0109,20.3712,1830365.8414481,0
+DOC.US,D,20061205,000000,20.296,20.6329,20.253,20.5343,2562254.5161827,0
+DOC.US,D,20061206,000000,20.1827,20.545,20.1134,20.3067,3271526.0929819,0
+DOC.US,D,20061207,000000,20.0421,20.4376,20.0157,20.2326,2208617.7306827,0
+DOC.US,D,20061208,000000,20.1008,20.296,20.0548,20.1378,2507123.4837962,0
+DOC.US,D,20061211,000000,20.1329,20.2326,20.0782,20.2218,1672671.8768346,0
+DOC.US,D,20061212,000000,20.1134,20.2843,19.9835,20.0373,2103004.024865,0
+DOC.US,D,20061213,000000,20.1378,20.1535,19.8195,20.0421,2705587.6220981,0
+DOC.US,D,20061214,000000,19.9435,20.1779,19.9435,20.0373,3834412.7661818,0
+DOC.US,D,20061215,000000,20.1008,20.1779,19.9103,20.0822,3101617.7689807,0
+DOC.US,D,20061218,000000,20.0001,20.2267,19.8595,19.9054,1739125.2834469,0
+DOC.US,D,20061219,000000,19.8898,19.9943,19.6418,19.9103,1906156.9296984,0
+DOC.US,D,20061220,000000,20.0421,20.3389,20.0421,20.1993,3638820.1851636,0
+DOC.US,D,20061221,000000,20.1603,20.3204,20.0275,20.0333,2211128.8071662,0
+DOC.US,D,20061222,000000,20.0421,20.0714,19.8253,19.8751,1616636.5701681,0
+DOC.US,D,20061226,000000,19.8751,20.0646,19.8653,19.9054,1136903.1911072,0
+DOC.US,D,20061227,000000,20.0157,20.1476,19.9894,20.1271,1759786.3634038,0
+DOC.US,D,20061228,000000,20.1535,20.3165,20.0489,20.212,1414396.6003023,0
+DOC.US,D,20061229,000000,20.2648,20.6006,20.212,20.4991,1327648.7390926,0
+DOC.US,D,20070103,000000,20.3751,20.6681,20.2892,20.545,2193168.2609316,0
+DOC.US,D,20070104,000000,20.5187,20.9971,20.4308,20.875,2435996.1158991,0
+DOC.US,D,20070105,000000,20.7959,20.9775,20.7959,20.879,2737913.1234035,0
+DOC.US,D,20070108,000000,21.1279,21.3486,20.9775,21.2198,2756771.7993593,0
+DOC.US,D,20070109,000000,21.0479,21.3311,21.0479,21.3311,1779178.5919074,0
+DOC.US,D,20070110,000000,21.3243,22.162,21.2647,21.8964,3358992.8676057,0
+DOC.US,D,20070111,000000,21.8818,22.1581,21.7987,21.8964,2040324.4016304,0
+DOC.US,D,20070112,000000,21.8818,21.9375,21.7861,21.9267,1721164.7372122,0
+DOC.US,D,20070116,000000,21.7138,22.0488,21.7138,21.9375,2182037.392131,0
+DOC.US,D,20070117,000000,21.6377,21.6591,21.1651,21.5478,4190391.6527902,0
+DOC.US,D,20070118,000000,20.7344,21.7031,20.7344,21.6435,3343367.2538271,0
+DOC.US,D,20070119,000000,21.5478,21.7627,21.2901,21.7627,4232057.9080133,0
+DOC.US,D,20070122,000000,21.8544,21.871,21.709,21.7607,1623636.2470704,0
+DOC.US,D,20070123,000000,21.7198,21.9843,21.6972,21.8672,1661000.2868338,0
+DOC.US,D,20070124,000000,21.6865,22.042,21.6591,21.8242,1999557.3002216,0
+DOC.US,D,20070125,000000,21.7744,22.1327,21.7705,22.0546,2608419.6127564,0
+DOC.US,D,20070126,000000,22.1327,22.1327,21.8496,22.1142,1905796.4488981,0
+DOC.US,D,20070129,000000,22.2695,22.4257,22.1327,22.4257,1894486.3637906,0
+DOC.US,D,20070130,000000,22.5194,22.7685,22.4393,22.7284,1851919.9306602,0
+DOC.US,D,20070131,000000,22.6161,23.0497,22.5722,22.9676,2088457.8053009,0
+DOC.US,D,20070201,000000,22.8632,22.952,22.6747,22.952,2287640.8570168,0
+DOC.US,D,20070202,000000,22.8778,22.9159,22.7216,22.8885,1976384.1196881,0
+DOC.US,D,20070205,000000,23.1053,23.1053,22.8729,22.9227,2115758.0813598,0
+DOC.US,D,20070206,000000,23.0116,23.0741,22.8885,22.9676,2357321.181247,0
+DOC.US,D,20070207,000000,22.9403,23.3172,22.8827,23.3172,2523648.2513889,0
+DOC.US,D,20070208,000000,23.2957,23.4451,23.035,23.1053,1749723.6237925,0
+DOC.US,D,20070209,000000,23.1053,23.1053,22.3329,22.7753,4106514.324771,0
+DOC.US,D,20070212,000000,22.3818,22.5497,22.0126,22.2392,3211025.7400395,0
+DOC.US,D,20070213,000000,22.2158,22.5497,21.7412,22.4315,3736422.4100146,0
+DOC.US,D,20070214,000000,22.4111,22.4531,22.0927,22.1748,2649537.9781269,0
+DOC.US,D,20070215,000000,22.1211,22.1982,21.8496,21.9911,4053172.3831744,0
+DOC.US,D,20070216,000000,21.9911,22.0087,21.7705,21.9482,2622252.0393725,0
+DOC.US,D,20070220,000000,21.8603,22.3037,21.8359,22.2881,2281898.7665426,0
+DOC.US,D,20070221,000000,22.2695,22.3554,21.8544,21.9863,2052359.544711,0
+DOC.US,D,20070222,000000,22.1484,22.1952,21.458,21.6259,4381492.5611099,0
+DOC.US,D,20070223,000000,21.6093,21.6093,20.9356,21.2304,2078583.4988352,0
+DOC.US,D,20070226,000000,21.2256,21.3486,20.6944,21.0049,3062824.0951346,0
+DOC.US,D,20070227,000000,20.4874,20.6006,19.6809,20.3331,3439276.6526475,0
+DOC.US,D,20070228,000000,20.4054,20.8185,20.3751,20.4346,2467781.9200975,0
+DOC.US,D,20070301,000000,20.212,20.5187,19.7091,20.3673,2809873.0790581,0
+DOC.US,D,20070302,000000,20.4054,20.5782,20.2404,20.3331,2876568.1716613,0
+DOC.US,D,20070305,000000,19.7766,20.0421,19.4943,19.508,2410674.3878687,0
+DOC.US,D,20070306,000000,19.7091,20.4874,19.7091,20.4308,2511435.9401877,0
+DOC.US,D,20070307,000000,20.7842,20.7842,20.1427,20.3019,2538911.3361809,0
+DOC.US,D,20070308,000000,20.5499,20.9561,20.5401,20.8663,2567650.4631613,0
+DOC.US,D,20070309,000000,21.1329,21.4931,20.9444,21.0674,1729609.4095951,0
+DOC.US,D,20070312,000000,21.0127,21.3349,20.8243,21.3067,1457685.0191264,0
+DOC.US,D,20070313,000000,21.1807,21.1992,20.3458,20.4874,1564903.478961,0
+DOC.US,D,20070314,000000,20.42,20.5499,19.8312,20.2218,2226808.6978834,0
+DOC.US,D,20070315,000000,20.2472,20.5127,20.1329,20.463,1626219.0100766,0
+DOC.US,D,20070316,000000,20.545,20.545,20.2218,20.2764,2019670.4903258,0
+DOC.US,D,20070319,000000,20.0421,20.5059,19.9718,20.4415,3385035.5572365,0
+DOC.US,D,20070320,000000,20.3751,20.4737,20.2589,20.3673,1790315.6052671,0
+DOC.US,D,20070321,000000,20.1535,20.6475,19.9894,20.5187,1703277.9256867,0
+DOC.US,D,20070322,000000,20.4874,20.5401,20.1827,20.381,1394996.1790532,0
+DOC.US,D,20070323,000000,20.3263,20.5938,20.2843,20.4484,1417989.1191865,0
+DOC.US,D,20070326,000000,20.5059,20.5294,20.0421,20.3204,1956632.4344772,0
+DOC.US,D,20070327,000000,20.3204,20.3986,19.9054,19.9767,2077863.561328,0
+DOC.US,D,20070328,000000,19.9532,20.0548,19.6369,19.8751,1313099.4472489,0
+DOC.US,D,20070329,000000,20.0714,20.1427,19.7091,19.7892,1623282.9349224,0
+DOC.US,D,20070330,000000,19.6554,20.1076,19.6252,20.0597,1759062.3295237,0
+DOC.US,D,20070402,000000,20.0373,20.3575,19.9005,20.3067,1843838.8113571,0
+DOC.US,D,20070403,000000,20.2648,20.42,20.2218,20.3204,1793938.8469468,0
+DOC.US,D,20070404,000000,20.4346,20.4346,20.1232,20.3126,1228685.4944021,0
+DOC.US,D,20070405,000000,20.4308,20.5665,20.1329,20.1827,1223119.5479552,0
+DOC.US,D,20070409,000000,20.1271,20.3712,20.0714,20.3331,1328188.4361998,0
+DOC.US,D,20070410,000000,20.4346,20.5822,20.4054,20.4874,1625615.8191922,0
+DOC.US,D,20070411,000000,20.5743,20.628,20.2179,20.4142,1397123.2205932,0
+DOC.US,D,20070412,000000,20.3389,20.3927,20.0548,20.1535,1027526.9669371,0
+DOC.US,D,20070413,000000,20.0822,20.2589,20.0275,20.2179,1179114.2639034,0
+DOC.US,D,20070416,000000,20.2648,20.3927,20.1476,20.3673,1330343.1282558,0
+DOC.US,D,20070417,000000,20.3263,20.6621,20.2648,20.5235,2144855.6409541,0
+DOC.US,D,20070418,000000,20.3927,20.7071,20.3575,20.6182,1662073.536489,0
+DOC.US,D,20070419,000000,21.4931,21.4931,20.4346,20.4786,1065957.0877034,0
+DOC.US,D,20070420,000000,19.9835,20.463,19.9835,20.3204,1219891.606244,0
+DOC.US,D,20070423,000000,20.2404,20.5343,20.2326,20.4815,1640701.7358635,0
+DOC.US,D,20070424,000000,20.5187,20.5665,20.0714,20.1886,1102782.4544529,0
+DOC.US,D,20070425,000000,20.3204,20.4054,19.9103,20.0157,1350390.7763963,0
+DOC.US,D,20070426,000000,20.0421,20.1827,19.8829,20.0109,1486958.722748,0
+DOC.US,D,20070427,000000,19.8751,20.1886,19.8312,20.0373,2193527.7176386,0
+DOC.US,D,20070430,000000,19.9894,20.1232,19.6809,19.7053,1776040.7703963,0
+DOC.US,D,20070501,000000,19.8195,20.1378,18.9856,19.4113,2927068.2546765,0
+DOC.US,D,20070502,000000,19.4885,19.6202,19.3273,19.5705,2355636.5479618,0
+DOC.US,D,20070503,000000,19.4152,19.5431,19.2864,19.4152,2020390.4278331,0
+DOC.US,D,20070504,000000,19.4152,19.4152,19.0988,19.1379,1723302.0196841,0
+DOC.US,D,20070507,000000,18.8743,19.1672,18.8743,19.0764,28485309.581481,0
+DOC.US,D,20070508,000000,19.1594,19.2864,18.9856,19.2013,2694272.4165247,0
+DOC.US,D,20070509,000000,19.1252,19.3655,19.0686,19.1848,1783490.0242058,0
+DOC.US,D,20070510,000000,19.1535,19.1848,18.6907,18.7249,2288360.7945241,0
+DOC.US,D,20070511,000000,18.8743,18.9807,18.7688,18.8743,1221050.8797266,0
+DOC.US,D,20070514,000000,18.7093,18.801,18.4388,18.5266,3213800.0084709,0
+DOC.US,D,20070515,000000,18.5969,18.7922,18.3079,18.3226,2290153.9816867,0
+DOC.US,D,20070516,000000,18.3226,18.3226,17.6937,17.8548,3417687.7442672,0
+DOC.US,D,20070517,000000,17.8158,17.8158,17.4359,17.6614,4010188.1200255,0
+DOC.US,D,20070518,000000,17.683,17.7005,17.2533,17.5404,3171595.0802339,0
+DOC.US,D,20070521,000000,17.3422,17.7562,17.2611,17.4769,4206018.2906619,0
+DOC.US,D,20070522,000000,17.4115,17.846,17.3998,17.7123,2347453.0193406,0
+DOC.US,D,20070523,000000,17.8334,17.9125,17.4691,17.4769,2165551.5400791,0
+DOC.US,D,20070524,000000,17.4271,17.4984,17.0893,17.3422,3195767.7757135,0
+DOC.US,D,20070525,000000,17.3734,17.4936,17.2679,17.3734,1781867.8606047,0
+DOC.US,D,20070529,000000,17.5453,18.1634,17.5453,17.8392,2226490.2049036,0
+DOC.US,D,20070530,000000,17.9495,18.4798,17.8714,18.3685,2332650.7764807,0
+DOC.US,D,20070531,000000,18.5149,18.6448,18.136,18.1907,2133721.699874,0
+DOC.US,D,20070601,000000,18.2327,18.2796,17.9378,18.0433,1052672.5509401,0
+DOC.US,D,20070604,000000,17.7874,18.0335,17.7064,17.9554,3397039.9775218,0
+DOC.US,D,20070605,000000,17.9495,18.0062,17.558,17.5648,2149246.9525207,0
+DOC.US,D,20070606,000000,17.4271,17.8011,17.3372,17.6156,1683984.0101285,0
+DOC.US,D,20070607,000000,17.4936,17.5404,16.9047,17.0034,2406359.8832908,0
+DOC.US,D,20070608,000000,17.0316,17.0473,16.7661,16.9877,2450005.7106357,0
+DOC.US,D,20070611,000000,16.892,16.9047,16.3198,16.726,3587435.2856387,0
+DOC.US,D,20070612,000000,16.726,17.0727,16.4291,16.4643,2233627.1102925,0
+DOC.US,D,20070613,000000,16.4643,16.7084,16.4477,16.7016,1911008.0591038,0
+DOC.US,D,20070614,000000,16.6127,16.7455,16.3061,16.397,1527369.4397294,0
+DOC.US,D,20070615,000000,16.4575,16.7592,16.4233,16.5756,1455706.4710979,0
+DOC.US,D,20070618,000000,16.6742,16.6742,16.0923,16.1255,2580757.831804,0
+DOC.US,D,20070619,000000,16.0356,16.1469,15.9292,16.1469,2901179.1790231,0
+DOC.US,D,20070620,000000,16.1411,16.2358,15.8706,15.9165,1986801.1955404,0
+DOC.US,D,20070621,000000,15.8218,16.2076,15.6021,16.1197,2464913.4350933,0
+DOC.US,D,20070622,000000,16.1128,16.2076,15.9234,16.0356,1724394.7271098,0
+DOC.US,D,20070625,000000,15.979,16.1197,15.8335,15.8784,2930271.6181514,0
+DOC.US,D,20070626,000000,15.979,16.0249,15.727,15.8071,1882335.4981803,0
+DOC.US,D,20070627,000000,15.7739,16.5532,15.7017,16.2857,2754797.3477033,0
+DOC.US,D,20070628,000000,16.3432,16.5317,16.2319,16.3315,2965905.9645295,0
+DOC.US,D,20070629,000000,16.3686,16.6264,16.0562,16.1059,2281879.3087721,0
+DOC.US,D,20070702,000000,16.1469,16.5366,16.1469,16.5366,1729248.9287948,0
+DOC.US,D,20070703,000000,16.6391,16.7777,16.6195,16.7231,1302681.3473034,0
+DOC.US,D,20070705,000000,16.9253,17.0258,16.7455,16.9525,1767322.6651337,0
+DOC.US,D,20070706,000000,16.8256,17.2855,16.6655,17.1732,2017333.5096833,0
+DOC.US,D,20070709,000000,17.1147,17.2318,17.0531,17.1488,1365903.7399247,0
+DOC.US,D,20070710,000000,17.0931,17.1019,16.7153,16.7729,2062232.8270835,0
+DOC.US,D,20070711,000000,16.6742,16.682,16.188,16.563,2394723.1124582,0
+DOC.US,D,20070712,000000,16.563,16.7865,16.5073,16.7661,1524316.6179524,0
+DOC.US,D,20070713,000000,16.8071,17.0366,16.6606,16.9975,1304085.3790566,0
+DOC.US,D,20070716,000000,16.892,17.014,16.687,16.7153,1337727.8641947,0
+DOC.US,D,20070717,000000,16.7299,16.848,16.5317,16.5961,1499349.2261631,0
+DOC.US,D,20070718,000000,16.5961,16.6264,16.2202,16.6127,1435231.7761002,0
+DOC.US,D,20070719,000000,16.5414,16.687,16.4829,16.6195,1079432.1057987,0
+DOC.US,D,20070720,000000,16.6195,16.7016,16.2905,16.2954,2395708.2900998,0
+DOC.US,D,20070723,000000,16.4233,16.4995,15.7446,15.7446,1969560.5868131,0
+DOC.US,D,20070724,000000,15.4771,15.7202,15.2164,15.2818,2517260.9822098,0
+DOC.US,D,20070725,000000,15.4371,15.5279,14.8776,15.0289,2823735.2043763,0
+DOC.US,D,20070726,000000,14.8649,14.9743,14.4254,14.7106,3222295.8855129,0
+DOC.US,D,20070727,000000,14.238,14.7037,13.9792,14.3425,4147462.6906731,0
+DOC.US,D,20070730,000000,14.7546,14.8844,14.5465,14.6042,3415260.6434247,0
+DOC.US,D,20070731,000000,15.1988,15.5083,15.0728,15.1685,4756721.3272697,0
+DOC.US,D,20070801,000000,15.4673,15.5338,14.5934,15.0162,4320067.4520238,0
+DOC.US,D,20070802,000000,14.5876,15.0602,14.5876,14.9811,3425267.0579109,0
+DOC.US,D,20070803,000000,15.0377,15.0826,14.3425,14.3864,2470482.4538197,0
+DOC.US,D,20070806,000000,14.402,14.7662,14.0876,14.7662,21967595.509039,0
+DOC.US,D,20070807,000000,14.7867,15.4273,14.566,15.274,3475746.6590626,0
+DOC.US,D,20070808,000000,15.4507,16.1469,15.397,16.1197,3954387.3306976,0
+DOC.US,D,20070809,000000,15.8648,16.3911,15.3834,15.6255,3885779.2320294,0
+DOC.US,D,20070810,000000,15.3834,15.6509,14.8844,15.5386,3051323.5286952,0
+DOC.US,D,20070813,000000,15.5279,16.0728,14.9108,14.9391,2747433.093628,0
+DOC.US,D,20070814,000000,14.9391,14.9743,14.5758,14.6442,2637400.425728,0
+DOC.US,D,20070815,000000,14.526,15.067,14.3629,14.6149,2517602.0052395,0
+DOC.US,D,20070816,000000,14.5876,14.9625,14.2566,14.6149,3845545.6831687,0
+DOC.US,D,20070817,000000,15.4214,15.6461,15.0035,15.562,3343725.686441,0
+DOC.US,D,20070820,000000,15.4889,16.1469,15.4214,15.8648,2648651.1134308,0
+DOC.US,D,20070821,000000,15.7124,15.8706,15.5904,15.7124,3500344.3532129,0
+DOC.US,D,20070822,000000,15.9078,16.2857,15.8784,16.1733,2413543.8969661,0
+DOC.US,D,20070823,000000,16.2797,16.4868,16.0474,16.3432,2150065.2029735,0
+DOC.US,D,20070824,000000,16.3013,16.4429,16.1469,16.2905,1442057.3571615,0
+DOC.US,D,20070827,000000,16.356,16.4868,16.2076,16.2515,1662076.6087686,0
+DOC.US,D,20070828,000000,16.2319,16.3257,15.6333,15.6333,2106599.6160288,0
+DOC.US,D,20070829,000000,15.7603,16.2857,15.7183,16.27,1958605.8620399,0
+DOC.US,D,20070830,000000,16.2076,16.6723,16.0786,16.6655,2239516.6701849,0
+DOC.US,D,20070831,000000,16.6459,17.2211,16.6459,16.9369,3756644.1539962,0
+DOC.US,D,20070904,000000,16.9877,17.2416,16.8402,17.1001,2466707.646349,0
+DOC.US,D,20070905,000000,16.9731,17.2679,16.7865,16.9477,1983933.7346294,0
+DOC.US,D,20070906,000000,16.9115,17.0893,16.7777,16.9369,1208024.4144452,0
+DOC.US,D,20070907,000000,17.0775,17.0775,16.5961,16.682,1729962.7217431,0
+DOC.US,D,20070910,000000,16.559,16.8871,16.351,16.6011,2588664.8552661,0
+DOC.US,D,20070911,000000,16.7865,17.5707,16.7865,17.3734,2420372.5503069,0
+DOC.US,D,20070912,000000,17.2679,17.432,17.184,17.3998,2353380.4706808,0
+DOC.US,D,20070913,000000,17.4154,17.8392,17.349,17.8392,2082355.2340263,0
+DOC.US,D,20070914,000000,17.7933,18.5149,17.7064,18.4983,2467966.2568703,0
+DOC.US,D,20070917,000000,18.3079,18.4954,18.1566,18.4085,2153477.4814575,0
+DOC.US,D,20070918,000000,18.0941,19.0725,18.0823,18.8635,2814427.2214406,0
+DOC.US,D,20070919,000000,18.8693,19.2013,17.9906,18.3714,4520327.8497677,0
+DOC.US,D,20070920,000000,18.2503,18.4388,17.9222,17.9954,2519876.5161978,0
+DOC.US,D,20070921,000000,18.0941,18.7453,17.9222,18.0941,17292479.047017,0
+DOC.US,D,20070924,000000,18.136,18.633,17.9906,18.4954,3547758.8434692,0
+DOC.US,D,20070925,000000,18.4768,18.4954,18.2073,18.2903,2808148.5061387,0
+DOC.US,D,20070926,000000,17.8548,18.2503,17.8158,18.2239,2914284.4994794,0
+DOC.US,D,20070927,000000,18.2903,18.4241,18.1566,18.3342,1529525.1558785,0
+DOC.US,D,20070928,000000,18.3714,18.5687,18.1272,18.47,2340446.1737859,0
+DOC.US,D,20071001,000000,18.4642,19.1204,18.4329,19.0559,3091561.1739286,0
+DOC.US,D,20071002,000000,19.1448,19.508,19.0071,19.4806,1681652.149952,0
+DOC.US,D,20071003,000000,18.7249,19.0491,18.7093,18.8801,3775983.1296545,0
+DOC.US,D,20071004,000000,18.8801,19.0559,18.8264,18.9758,2480183.6885374,0
+DOC.US,D,20071005,000000,18.9895,19.3986,18.8831,19.3595,2116301.8748397,0
+DOC.US,D,20071008,000000,19.3655,19.3986,18.9944,19.3527,1353332.9961097,0
+DOC.US,D,20071009,000000,19.3527,19.4806,19.1496,19.3743,2284591.1075194,0
+DOC.US,D,20071010,000000,19.4534,19.4806,19.217,19.342,1986801.1955404,0
+DOC.US,D,20071011,000000,19.3703,19.5871,19.2766,19.3469,1988780.7676621,0
+DOC.US,D,20071012,000000,19.2766,19.508,19.2375,19.2864,973647.37641961,0
+DOC.US,D,20071015,000000,19.2101,19.2766,18.8313,18.9163,1540122.472131,0
+DOC.US,D,20071016,000000,18.7756,18.7756,18.4642,18.6096,1158278.0640123,0
+DOC.US,D,20071017,000000,18.9026,18.9309,18.1448,18.638,1435591.2328072,0
+DOC.US,D,20071018,000000,18.5071,18.6799,17.975,18.4329,1987882.6379411,0
+DOC.US,D,20071019,000000,18.3158,18.4954,17.7005,17.7064,2470839.8623404,0
+DOC.US,D,20071022,000000,17.6762,18.2454,17.3998,18.2454,2677207.9518247,0
+DOC.US,D,20071023,000000,18.3967,18.7864,18.3158,18.6799,2021648.0142611,0
+DOC.US,D,20071024,000000,18.4866,18.7043,18.2279,18.5803,1478337.9063378,0
+DOC.US,D,20071025,000000,18.7571,18.8469,18.3626,18.7796,1947291.6805596,0
+DOC.US,D,20071026,000000,18.9163,19.1448,18.676,19.0129,1205695.6265483,0
+DOC.US,D,20071029,000000,19.1672,19.3869,18.9572,19.0491,3228056.4096645,0
+DOC.US,D,20071030,000000,19.1535,19.2013,18.4642,18.8206,2676851.5673972,0
+DOC.US,D,20071031,000000,18.9026,18.9856,18.3773,18.9524,2777789.2637436,0
+DOC.US,D,20071101,000000,18.4866,18.4866,17.6498,17.7874,2669846.770029,0
+DOC.US,D,20071102,000000,17.9554,17.9554,17.1732,17.3608,2468147.5213636,0
+DOC.US,D,20071105,000000,17.0531,17.4359,16.9399,17.2338,19126063.613337,0
+DOC.US,D,20071106,000000,17.225,17.6566,17.225,17.5648,1744999.4819417,0
+DOC.US,D,20071107,000000,17.5355,17.5355,16.9828,17.0366,2266551.7061097,0
+DOC.US,D,20071108,000000,16.9828,17.3822,16.8637,17.3041,1912117.1520205,0
+DOC.US,D,20071109,000000,17.2026,17.4936,17.0034,17.2026,4009418.0019522,0
+DOC.US,D,20071112,000000,17.2611,17.8158,17.1079,17.4876,2049858.7091594,0
+DOC.US,D,20071113,000000,17.7562,18.5559,17.5502,18.4388,1935934.4871658,0
+DOC.US,D,20071114,000000,18.3841,18.9338,18.0882,18.2073,1249674.2841774,0
+DOC.US,D,20071115,000000,18.136,18.263,17.5941,17.8607,1567238.4114172,0
+DOC.US,D,20071116,000000,18.0374,18.1448,17.558,18.0823,2012130.092223,0
+DOC.US,D,20071119,000000,18.0637,18.0637,17.2729,17.2855,2256062.9437346,0
+DOC.US,D,20071120,000000,17.2533,17.8607,16.6742,16.9477,2681883.9612961,0
+DOC.US,D,20071121,000000,16.9331,17.5404,16.6391,17.4115,2366039.2865096,0
+DOC.US,D,20071123,000000,17.3939,17.8714,16.3432,17.7874,1440887.8427471,0
+DOC.US,D,20071126,000000,17.5863,17.7933,17.0825,17.1225,3316242.0977023,0
+DOC.US,D,20071127,000000,17.2611,17.639,17.1225,17.4818,5785398.3508507,0
+DOC.US,D,20071128,000000,17.4613,18.6145,17.4613,18.4954,3102404.2725449,0
+DOC.US,D,20071129,000000,18.3773,18.4798,18.0687,18.3714,2005035.1746547,0
+DOC.US,D,20071130,000000,18.7503,19.0617,18.4202,18.6233,2979123.9352359,0
+DOC.US,D,20071203,000000,18.7347,18.7347,18.2395,18.2982,1590334.784962,0
+DOC.US,D,20071204,000000,18.2073,18.2073,17.5228,17.5863,1858199.6700553,0
+DOC.US,D,20071205,000000,17.6156,18.3079,17.6156,18.2395,1752129.2186782,0
+DOC.US,D,20071206,000000,18.0941,19.2307,18.0941,19.1535,1595797.2979975,0
+DOC.US,D,20071207,000000,19.3371,19.3371,19.0071,19.1789,2620739.4537419,0
+DOC.US,D,20071210,000000,19.1535,19.5812,19.0842,19.5666,2322558.3381672,0
+DOC.US,D,20071211,000000,19.3918,19.6202,18.428,18.4329,2064707.0362124,0
+DOC.US,D,20071212,000000,18.9163,19.174,18.0941,18.2982,1946154.9371271,0
+DOC.US,D,20071213,000000,18.2679,18.2679,17.7327,18.0941,3155329.4082162,0
+DOC.US,D,20071214,000000,17.846,18.3158,17.5355,17.5502,2280804.0109304,0
+DOC.US,D,20071217,000000,17.4818,17.5502,16.7153,16.7661,2474610.5734383,0
+DOC.US,D,20071218,000000,16.9253,17.1147,16.3139,16.5923,2874822.0927852,0
+DOC.US,D,20071219,000000,16.7661,17.3822,16.6459,17.2026,3368676.6927393,0
+DOC.US,D,20071220,000000,17.2104,17.7005,17.1352,17.7005,2646347.9278634,0
+DOC.US,D,20071221,000000,17.7005,18.0941,17.5092,17.931,2685103.7102618,0
+DOC.US,D,20071224,000000,18.1009,19.2424,17.9906,19.0988,1258499.9192241,0
+DOC.US,D,20071226,000000,18.9758,19.2101,18.7922,19.1086,1972469.0114513,0
+DOC.US,D,20071227,000000,19.0686,19.2824,18.8567,19.0431,2362444.7194391,0
+DOC.US,D,20071228,000000,18.9524,19.4045,18.9026,19.1154,2381834.8997565,0
+DOC.US,D,20071231,000000,18.9309,19.3655,18.9026,19.3655,2421445.7999623,0
+DOC.US,D,20080102,000000,19.174,19.5666,18.8362,19.1535,2554993.6955188,0
+DOC.US,D,20080103,000000,19.0129,19.1594,18.1009,18.1566,2962443.5054795,0
+DOC.US,D,20080104,000000,18.0198,18.1067,17.1001,17.1732,4447586.511015,0
+DOC.US,D,20080107,000000,17.3548,17.3548,16.7661,17.143,3687061.1186183,0
+DOC.US,D,20080108,000000,17.1488,17.5707,16.518,16.5366,3413530.9500395,0
+DOC.US,D,20080109,000000,16.4126,16.7963,15.6968,16.7153,4800613.9610715,0
+DOC.US,D,20080110,000000,16.518,17.6937,16.1733,17.3822,4409256.7513805,0
+DOC.US,D,20080111,000000,17.0034,17.6614,16.8686,17.4057,3031629.1927026,0
+DOC.US,D,20080114,000000,17.3334,17.8158,17.0531,17.5648,2169641.7682501,0
+DOC.US,D,20080115,000000,17.349,17.6614,16.9525,17.2152,2507061.0141121,0
+DOC.US,D,20080116,000000,17.014,17.5404,17.0034,17.2992,2874547.6358122,0
+DOC.US,D,20080117,000000,17.1303,17.4564,16.9399,17.0366,2318889.0122943,0
+DOC.US,D,20080118,000000,17.1488,17.3548,16.4917,16.7924,2988563.0020991,0
+DOC.US,D,20080122,000000,15.7398,17.4613,15.401,17.3666,3845942.0072304,0
+DOC.US,D,20080123,000000,16.9253,18.8831,16.9253,18.8078,4457961.5990469,0
+DOC.US,D,20080124,000000,18.7688,18.8967,17.8821,18.1829,2634750.0725716,0
+DOC.US,D,20080125,000000,18.1829,18.4495,17.6878,17.7874,2380170.7483349,0
+DOC.US,D,20080128,000000,17.931,18.0335,17.0034,18.012,3559804.2274818,0
+DOC.US,D,20080129,000000,18.0941,18.3274,17.184,17.3158,2754581.2640419,0
+DOC.US,D,20080130,000000,17.2679,18.3714,16.8002,16.8744,2966840.9616051,0
+DOC.US,D,20080131,000000,16.8256,17.0316,16.5248,16.9115,4146349.5013837,0
+DOC.US,D,20080201,000000,16.853,17.7269,16.6459,17.5941,3339284.1943086,0
+DOC.US,D,20080204,000000,17.472,17.472,16.9828,17.184,3697742.4105117,0
+DOC.US,D,20080205,000000,16.9828,16.9828,16.1733,16.2076,3218006.9832646,0
+DOC.US,D,20080206,000000,16.4527,16.5678,16.0064,16.2358,2630886.1689941,0
+DOC.US,D,20080207,000000,16.1841,16.9731,16.062,16.9653,2539436.6959835,0
+DOC.US,D,20080208,000000,16.6655,17.2611,16.5073,16.7661,4870970.1868022,0
+DOC.US,D,20080211,000000,16.7016,16.7777,16.2319,16.3374,2580503.8566948,0
+DOC.US,D,20080212,000000,15.8452,16.5073,15.6167,16.0923,2965149.1596677,0
+DOC.US,D,20080213,000000,16.3198,16.4995,15.7681,16.4291,2582745.5966713,0
+DOC.US,D,20080214,000000,16.5923,16.7016,16.1059,16.1255,1802796.2288822,0
+DOC.US,D,20080215,000000,15.8706,16.559,15.8706,16.4995,1833242.5191978,0
+DOC.US,D,20080219,000000,16.518,16.7016,16.062,16.0854,2297398.4168596,0
+DOC.US,D,20080220,000000,15.8003,16.6011,15.8003,16.5961,2476845.1447625,0
+DOC.US,D,20080221,000000,16.7016,16.7777,15.9018,15.9018,2290940.4852508,0
+DOC.US,D,20080222,000000,15.9165,16.3472,15.6714,16.3472,2540445.4277683,0
+DOC.US,D,20080225,000000,16.4194,16.5923,16.0962,16.5248,2695638.5568302,0
+DOC.US,D,20080226,000000,16.4126,16.5678,16.1293,16.4233,3345496.3435536,0
+DOC.US,D,20080227,000000,16.1636,16.5464,16.1636,16.2905,1870241.9817882,0
+DOC.US,D,20080228,000000,16.1197,16.4038,16.1128,16.2749,2277077.3358393,0
+DOC.US,D,20080229,000000,16.1255,16.4995,16.1059,16.2466,3288167.6071974,0
+DOC.US,D,20080303,000000,16.3744,16.4194,16.02,16.3686,3166372.2050031,0
+DOC.US,D,20080304,000000,16.3315,16.4477,15.8706,16.2612,3038272.4851774,0
+DOC.US,D,20080305,000000,16.2358,16.4868,15.894,16.1059,1543539.871081,0
+DOC.US,D,20080306,000000,16.0923,16.1469,15.3433,15.3834,2275704.0268817,0
+DOC.US,D,20080307,000000,15.4507,15.7446,14.9176,15.562,2344457.5467817,0
+DOC.US,D,20080310,000000,15.0552,15.5386,15.0552,15.4214,3289581.8798824,0
+DOC.US,D,20080311,000000,15.5386,16.5756,15.5386,16.5073,4593440.9343457,0
+DOC.US,D,20080312,000000,16.6742,16.9731,16.1128,16.3374,2690353.2119152,0
+DOC.US,D,20080313,000000,16.02,16.3374,15.7202,16.1841,3304096.352558,0
+DOC.US,D,20080314,000000,16.3744,17.0092,15.979,16.6606,4197343.197313,0
+DOC.US,D,20080317,000000,16.5073,17.0316,16.3257,16.7729,4803984.2517351,0
+DOC.US,D,20080318,000000,17.0775,17.5502,16.892,17.5277,4832810.426636,0
+DOC.US,D,20080319,000000,17.4876,17.7171,17.1147,17.1654,3856395.9504373,0
+DOC.US,D,20080320,000000,17.1147,17.6878,17.0931,17.6712,3279344.0203371,0
+DOC.US,D,20080324,000000,18.3479,18.7249,18.012,18.4329,12754805.106924,0
+DOC.US,D,20080325,000000,18.4564,18.5617,18.178,18.5501,7451668.6212016,0
+DOC.US,D,20080326,000000,18.2679,19.174,18.263,18.9309,7534869.0236272,0
+DOC.US,D,20080327,000000,19.1643,19.2824,18.8362,18.9572,7450722.359101,0
+DOC.US,D,20080328,000000,18.9807,18.9944,18.1146,18.2747,20066639.948614,0
+DOC.US,D,20080331,000000,18.2903,18.9309,18.1243,18.8264,13482942.528331,0
+DOC.US,D,20080401,000000,18.9338,19.3137,18.6614,19.2463,10010066.402459,0
+DOC.US,D,20080402,000000,19.3527,19.6252,18.9026,19.4973,7046203.5038286,0
+DOC.US,D,20080403,000000,19.4758,20.088,19.3371,20.0157,6273067.4279827,0
+DOC.US,D,20080404,000000,20.1535,20.3126,19.8722,20.1378,7751154.4314908,0
+DOC.US,D,20080407,000000,20.3712,20.42,19.8078,19.9679,5802785.4049031,0
+DOC.US,D,20080408,000000,19.8653,20.1008,19.6036,19.7824,4599348.9279155,0
+DOC.US,D,20080409,000000,19.9005,19.9005,19.5207,19.6202,4097212.4863944,0
+DOC.US,D,20080410,000000,19.5666,20.3517,19.4298,20.0929,4766223.88791,0
+DOC.US,D,20080411,000000,20.0001,20.1008,19.7716,19.8751,4567209.8115692,0
+DOC.US,D,20080414,000000,19.7668,20.1535,19.6369,19.6965,2899474.0638741,0
+DOC.US,D,20080415,000000,19.7892,20.0646,19.593,19.8751,4098541.7593453,0
+DOC.US,D,20080416,000000,20.0822,20.6875,19.9005,20.6827,4748968.9418782,0
+DOC.US,D,20080417,000000,20.5822,21.1026,20.4737,21.0274,2862268.7585541,0
+DOC.US,D,20080418,000000,21.1279,21.4931,20.4737,20.6778,4528737.7029824,0
+DOC.US,D,20080421,000000,20.5294,20.6875,20.3517,20.4484,3165275.4012047,0
+DOC.US,D,20080422,000000,20.3751,20.5822,20.1827,20.3517,3166103.8925893,0
+DOC.US,D,20080423,000000,20.3986,20.6621,20.2404,20.6056,2409821.3182477,0
+DOC.US,D,20080424,000000,20.6681,21.3682,20.5187,21.2939,3746912.196483,0
+DOC.US,D,20080425,000000,21.4473,21.5732,21.084,21.3545,3036382.0091626,0
+DOC.US,D,20080428,000000,21.2813,21.4659,21.2304,21.3545,2558156.0952664,0
+DOC.US,D,20080429,000000,21.0176,21.0176,20.1827,20.463,6731602.0781658,0
+DOC.US,D,20080430,000000,19.9718,20.5499,19.8048,19.8751,5635632.9156561,0
+DOC.US,D,20080501,000000,19.5363,20.0051,19.5363,19.9328,4411221.9861977,0
+DOC.US,D,20080502,000000,20.0489,20.3165,19.7668,19.8751,3366126.7007149,0
+DOC.US,D,20080505,000000,19.7131,19.9328,19.5431,19.7951,14756073.666854,0
+DOC.US,D,20080506,000000,19.6418,19.839,19.4113,19.839,4477806.4767373,0
+DOC.US,D,20080507,000000,19.8751,19.8751,19.0129,19.1086,3419447.1363548,0
+DOC.US,D,20080508,000000,19.0842,19.3595,18.9338,19.174,2135674.645573,0
+DOC.US,D,20080509,000000,18.9944,19.4211,18.7962,19.1955,2053397.9751981,0
+DOC.US,D,20080512,000000,19.2463,19.6671,19.1848,19.6164,3277724.9290155,0
+DOC.US,D,20080513,000000,19.6554,19.7091,19.3469,19.55,2126845.9382467,0
+DOC.US,D,20080514,000000,19.7267,19.7668,19.5031,19.6164,2451999.620062,0
+DOC.US,D,20080515,000000,19.5871,19.9366,19.3703,19.9152,2227700.6830453,0
+DOC.US,D,20080516,000000,19.0305,19.4494,18.9572,19.3215,2703307.9906738,0
+DOC.US,D,20080519,000000,19.2864,19.9611,19.2864,19.6809,2378888.5836704,0
+DOC.US,D,20080520,000000,19.6613,19.6905,19.1252,19.2219,2992917.4463111,0
+DOC.US,D,20080521,000000,19.1643,19.4045,18.6272,18.6682,3790151.4588343,0
+DOC.US,D,20080522,000000,18.7199,18.8508,18.5198,18.6516,2782366.9602694,0
+DOC.US,D,20080523,000000,18.6038,18.8801,18.5071,18.7922,1902545.9771369,0
+DOC.US,D,20080527,000000,18.6907,19.1848,18.6682,19.0686,1688160.2621268,0
+DOC.US,D,20080528,000000,19.0491,19.2766,18.8831,19.1848,2614184.2332807,0
+DOC.US,D,20080529,000000,19.0617,19.2766,18.9758,19.258,2758934.6841607,0
+DOC.US,D,20080530,000000,19.2463,19.2463,18.9163,19.0725,3027933.2404069,0
+DOC.US,D,20080602,000000,19.0393,19.0393,18.7141,18.9309,2559186.333008,0
+DOC.US,D,20080603,000000,19.1301,19.2258,18.7453,19.0579,3612075.9917027,0
+DOC.US,D,20080604,000000,18.9309,19.217,18.8362,19.0129,3283590.9347649,0
+DOC.US,D,20080605,000000,19.0988,19.6164,18.9456,19.5705,2231146.7566044,0
+DOC.US,D,20080606,000000,19.091,19.4494,18.7141,18.7962,3232347.3600991,0
+DOC.US,D,20080609,000000,18.9094,19.0686,18.3401,18.3773,2384025.4350738,0
+DOC.US,D,20080610,000000,18.2073,18.7756,18.0335,18.6145,3008318.7836825,0
+DOC.US,D,20080611,000000,18.5393,18.676,18.2561,18.2796,2554253.2761479,0
+DOC.US,D,20080612,000000,18.3158,18.8567,18.3158,18.638,2399334.604059,0
+DOC.US,D,20080613,000000,18.8206,19.1301,18.4914,19.1301,1711012.9014941,0
+DOC.US,D,20080616,000000,18.9309,19.2864,18.7249,19.2013,2640679.5720983,0
+DOC.US,D,20080617,000000,19.3743,19.3743,18.3909,18.4085,2811117.3522747,0
+DOC.US,D,20080618,000000,18.1742,18.3967,17.9251,18.0882,2798851.788228,0
+DOC.US,D,20080619,000000,18.1634,18.6848,17.9906,18.6096,2922181.2820097,0
+DOC.US,D,20080620,000000,18.6272,18.6682,18.0569,18.2171,5153030.027498,0
+DOC.US,D,20080623,000000,18.263,18.4983,17.846,17.8899,3175620.7905342,0
+DOC.US,D,20080624,000000,17.8158,18.2395,17.683,17.9447,3783793.8883573,0
+DOC.US,D,20080625,000000,18.1243,18.6799,17.9906,18.1946,3658458.1960312,0
+DOC.US,D,20080626,000000,18.0374,18.3567,17.6566,17.6878,4130593.8277711,0
+DOC.US,D,20080627,000000,17.7455,17.969,17.4876,17.5502,4329444.0492027,0
+DOC.US,D,20080630,000000,17.4154,18.0277,17.3372,17.7123,3489012.7621486,0
+DOC.US,D,20080701,000000,17.5648,17.8334,17.3998,17.7728,5396433.4228341,0
+DOC.US,D,20080702,000000,17.808,18.0823,17.6214,17.7064,3719358.9694079,0
+DOC.US,D,20080703,000000,17.8226,17.931,17.4613,17.5355,1900356.4659126,0
+DOC.US,D,20080707,000000,17.6712,17.7816,17.1488,17.2533,3562154.5213356,0
+DOC.US,D,20080708,000000,17.3256,18.6233,17.2026,18.263,7735524.7213396,0
+DOC.US,D,20080709,000000,18.263,18.3626,16.7729,16.976,6118451.8874757,0
+DOC.US,D,20080710,000000,16.8588,17.7562,16.8588,17.4691,4604061.8047414,0
+DOC.US,D,20080711,000000,17.4271,18.4564,17.0404,17.8714,4877266.3116881,0
+DOC.US,D,20080714,000000,18.1272,18.2796,17.2611,17.3372,4924023.3341213,0
+DOC.US,D,20080715,000000,17.1556,18.1742,16.9047,17.5092,5352934.0408144,0
+DOC.US,D,20080716,000000,17.5551,19.0197,17.2855,18.9026,7824541.9730417,0
+DOC.US,D,20080717,000000,19.0725,19.5207,18.5803,19.4298,7856672.8966424,0
+DOC.US,D,20080718,000000,19.4113,19.7091,19.2375,19.593,5188413.4710464,0
+DOC.US,D,20080721,000000,19.4494,19.7766,19.258,19.5305,3177612.6517743,0
+DOC.US,D,20080722,000000,19.3371,20.0275,19.091,19.9278,4676989.5284533,0
+DOC.US,D,20080723,000000,19.9103,20.3712,19.5705,20.1427,5024330.1890673,0
+DOC.US,D,20080724,000000,20.1134,20.253,18.5452,18.7922,5078797.6090716,0
+DOC.US,D,20080725,000000,18.9944,19.4709,18.7287,19.2307,3765579.3670135,0
+DOC.US,D,20080728,000000,19.0988,19.5207,18.7796,18.8693,4181664.330689,0
+DOC.US,D,20080729,000000,18.8469,19.9943,18.6194,19.8253,6725799.5661937,0
+DOC.US,D,20080730,000000,20.1827,20.3458,19.3595,20.0001,5177448.5053415,0
+DOC.US,D,20080731,000000,19.7053,20.3673,19.5705,20.0822,3532119.9164794,0
+DOC.US,D,20080801,000000,20.2404,20.2404,19.4758,20.0051,3260780.2832179,0
+DOC.US,D,20080804,000000,20.4308,20.4308,19.755,19.8557,3899333.1052998,0
+DOC.US,D,20080805,000000,20.1378,20.6944,19.9767,20.4991,5663505.6598041,0
+DOC.US,D,20080806,000000,18.7043,19.3469,18.5149,19.2463,25065619.735043,0
+DOC.US,D,20080807,000000,18.8889,19.2902,18.8693,19.0071,7328600.2711815,0
+DOC.US,D,20080808,000000,19.1038,20.1603,18.9524,20.0646,6835939.7638781,0
+DOC.US,D,20080811,000000,19.8898,20.5626,19.7892,20.4698,17671483.644741,0
+DOC.US,D,20080812,000000,20.1661,20.2052,19.2375,19.465,7345000.099406,0
+DOC.US,D,20080813,000000,19.3137,19.593,19.1204,19.3703,5297955.5983121,0
+DOC.US,D,20080814,000000,18.9309,19.8136,18.9309,19.7824,3921538.5177758,0
+DOC.US,D,20080815,000000,19.8312,20.1427,19.508,19.6857,3203324.5593072,0
+DOC.US,D,20080818,000000,19.9835,20.0421,19.3371,19.593,4647632.8732838,0
+DOC.US,D,20080819,000000,19.2864,19.3918,18.9094,19.1916,4538483.9978002,0
+DOC.US,D,20080820,000000,19.3273,19.5363,19.0129,19.4152,4122516.8048407,0
+DOC.US,D,20080821,000000,18.9211,19.3273,18.9211,19.0579,3908377.8962876,0
+DOC.US,D,20080822,000000,19.303,19.9103,19.1379,19.7424,4029226.0122881,0
+DOC.US,D,20080825,000000,19.5363,19.6671,18.9338,18.9807,4312042.6578457,0
+DOC.US,D,20080826,000000,18.9807,19.4045,18.8801,19.4045,2998141.3456349,0
+DOC.US,D,20080827,000000,19.3371,19.673,19.1672,19.6613,2512402.684152,0
+DOC.US,D,20080828,000000,20.0157,20.3986,19.9103,20.3019,5902298.5876327,0
+DOC.US,D,20080829,000000,20.0929,20.5059,20.0109,20.1661,4617985.3756506,0
+DOC.US,D,20080902,000000,20.5235,20.628,19.7326,20.1134,3081113.3752807,0
+DOC.US,D,20080903,000000,20.2052,20.212,19.5871,20.0373,4499630.9265495,0
+DOC.US,D,20080904,000000,19.8653,19.9894,19.1379,19.2307,5613586.2376233,0
+DOC.US,D,20080905,000000,19.0305,19.1154,18.6848,19.0988,4468735.0593268,0
+DOC.US,D,20080908,000000,19.6671,20.212,19.0491,19.5705,7117330.8717257,0
+DOC.US,D,20080909,000000,19.4211,19.8253,18.7756,18.8401,7342380.4690452,0
+DOC.US,D,20080910,000000,18.9456,19.4298,18.7453,19.0842,4965270.7352328,0
+DOC.US,D,20080911,000000,18.8508,19.5431,18.5862,19.4709,4841643.230335,0
+DOC.US,D,20080912,000000,19.2258,19.7267,19.2013,19.6369,3948152.6514025,0
+DOC.US,D,20080915,000000,19.1672,19.7824,18.6614,18.6614,8519998.532809,0
+DOC.US,D,20080916,000000,18.3685,20.0421,17.8158,19.9366,8910622.4917811,0
+DOC.US,D,20080917,000000,19.5255,19.8048,18.7629,19.0725,8221375.0089794,0
+DOC.US,D,20080918,000000,20.0275,22.9676,18.7503,22.9676,11043272.990186,0
+DOC.US,D,20080919,000000,23.4754,23.4754,19.5431,22.3436,11726130.131529,0
+DOC.US,D,20080922,000000,21.8818,22.2441,19.8048,20.2179,6025939.4057418,0
+DOC.US,D,20080923,000000,20.1993,20.6114,19.6418,20.1661,5646275.2920087,0
+DOC.US,D,20080924,000000,20.212,20.5235,19.8507,20.2267,3207479.3053486,0
+DOC.US,D,20080925,000000,20.3165,21.1533,20.0782,20.8145,4794484.7633742,0
+DOC.US,D,20080926,000000,20.3331,21.9843,19.9611,21.9775,4808706.3453996,0
+DOC.US,D,20080929,000000,21.4375,21.8291,19.6252,20.6875,7971716.4524846,0
+DOC.US,D,20080930,000000,21.5684,22.4657,21.2256,22.3436,8491713.0791084,0
+DOC.US,D,20081001,000000,22.1581,22.1748,21.2304,21.709,3919032.5617583,0
+DOC.US,D,20081002,000000,21.6015,21.7198,20.8389,21.1592,5716395.9763073,0
+DOC.US,D,20081003,000000,21.6494,21.8964,19.6827,19.8312,6021039.1198635,0
+DOC.US,D,20081006,000000,18.2503,19.6096,18.1829,18.7922,8440842.274361,0
+DOC.US,D,20081007,000000,18.5687,18.9338,17.4936,17.5502,11800761.946297,0
+DOC.US,D,20081008,000000,17.6283,18.1194,16.5464,16.8686,11190864.275554,0
+DOC.US,D,20081009,000000,16.9877,17.4818,15.5386,15.5386,11031731.460019,0
+DOC.US,D,20081010,000000,15.0494,18.1243,14.4304,18.0062,19994937.040349,0
+DOC.US,D,20081013,000000,18.5969,18.9309,16.351,18.6848,7123386.3347138,0
+DOC.US,D,20081014,000000,19.5666,19.5666,16.3804,17.9798,8308576.543469,0
+DOC.US,D,20081015,000000,17.3734,17.6214,15.1793,15.7857,8604200.4983669,0
+DOC.US,D,20081016,000000,15.9575,17.225,15.1393,16.9369,9618460.3381248,0
+DOC.US,D,20081017,000000,15.8394,17.723,15.8335,16.7865,6531991.9795928,0
+DOC.US,D,20081020,000000,16.7827,17.4437,16.1636,17.3939,3969183.4289983,0
+DOC.US,D,20081021,000000,17.2211,17.8959,16.9731,17.2338,4384595.5634528,0
+DOC.US,D,20081022,000000,16.9047,17.3256,15.5504,15.8755,8933388.083228,0
+DOC.US,D,20081023,000000,15.9234,16.4751,14.6657,16.436,8339252.2306574,0
+DOC.US,D,20081024,000000,15.234,16.2749,14.5085,15.1891,6745561.4923364,0
+DOC.US,D,20081027,000000,14.7242,15.9527,14.443,14.566,6487629.2870202,0
+DOC.US,D,20081028,000000,14.8844,16.8871,14.0261,16.687,11904598.850443,0
+DOC.US,D,20081029,000000,16.6127,17.4936,15.7066,16.351,9757905.9863194,0
+DOC.US,D,20081030,000000,16.6391,16.853,15.8648,16.6723,7282554.9935101,0
+DOC.US,D,20081031,000000,16.2202,16.7827,15.8003,16.6606,8779596.9377331,0
+DOC.US,D,20081103,000000,16.6127,16.6742,15.2711,15.3385,5666631.1921971,0
+DOC.US,D,20081104,000000,16.1469,16.7865,15.7632,16.7016,7843871.7318613,0
+DOC.US,D,20081105,000000,16.4575,16.5835,14.486,14.8961,9182259.1120655,0
+DOC.US,D,20081106,000000,14.6959,14.6959,13.0223,13.6853,10022609.495758,0
+DOC.US,D,20081107,000000,13.904,15.2672,13.4236,15.0162,7906237.9825821,0
+DOC.US,D,20081110,000000,15.1832,15.3385,13.8317,14.0359,7543075.0822985,0
+DOC.US,D,20081111,000000,13.8259,13.8259,12.0711,12.8074,12885065.663365,0
+DOC.US,D,20081112,000000,12.3475,12.9373,11.7255,11.7987,9912513.3340809,0
+DOC.US,D,20081113,000000,12.0653,13.779,11.497,13.4294,15212339.950637,0
+DOC.US,D,20081114,000000,13.0926,13.3269,11.788,12.0155,9166154.2226776,0
+DOC.US,D,20081117,000000,11.7089,12.1512,11.2988,11.5917,9605064.1752045,0
+DOC.US,D,20081118,000000,11.6738,11.8983,10.4805,11.0917,10121131.356287,0
+DOC.US,D,20081119,000000,10.9229,11.0625,9.6085,9.79891,15829127.720312,0
+DOC.US,D,20081120,000000,9.66026,10.2266,8.44132,8.79832,19229421.241875,0
+DOC.US,D,20081121,000000,8.75311,9.57237,7.94078,9.4093,20684467.172869,0
+DOC.US,D,20081124,000000,9.82138,11.6796,9.20258,11.5536,19068119.396979,0
+DOC.US,D,20081125,000000,11.8056,11.9754,10.4219,11.703,15048122.512452,0
+DOC.US,D,20081126,000000,11.4325,12.1005,10.9463,11.999,11367528.542281,0
+DOC.US,D,20081128,000000,12.1649,12.1649,11.4472,11.5096,6757678.5628717,0
+DOC.US,D,20081201,000000,11.1396,11.1396,9.34095,9.67197,13546317.510837,0
+DOC.US,D,20081202,000000,9.92195,10.9101,9.62315,10.7354,18444952.550871,0
+DOC.US,D,20081203,000000,10.2725,11.0625,9.95316,11.039,14736009.633222,0
+DOC.US,D,20081204,000000,10.7773,11.3261,10.1446,10.3916,12274915.041607,0
+DOC.US,D,20081205,000000,10.21,12.326,10.1271,12.1005,13733026.083497,0
+DOC.US,D,20081208,000000,12.4628,13.737,12.4285,13.737,13605266.362608,0
+DOC.US,D,20081209,000000,13.3465,13.8259,12.3602,12.4882,13646372.43886,0
+DOC.US,D,20081210,000000,12.0741,14.2634,12.0741,13.9402,11552256.518725,0
+DOC.US,D,20081211,000000,13.7292,13.7956,11.5096,11.6337,20749791.004701,0
+DOC.US,D,20081212,000000,11.2793,12.6404,11.163,12.616,19383675.277488,0
+DOC.US,D,20081215,000000,12.5965,12.908,11.8104,12.2059,11246571.872402,0
+DOC.US,D,20081216,000000,12.2948,14.5534,12.2489,14.5495,17018200.266322,0
+DOC.US,D,20081217,000000,14.1989,15.8394,13.6306,15.2955,13646088.765048,0
+DOC.US,D,20081218,000000,15.0338,15.4449,13.2459,13.4988,15799820.221615,0
+DOC.US,D,20081219,000000,13.6248,14.6871,13.6248,14.5758,9371915.0249048,0
+DOC.US,D,20081222,000000,14.609,14.6442,13.3611,14.0319,8259011.4575293,0
+DOC.US,D,20081223,000000,14.3629,14.3629,13.737,14.1941,8132520.5880933,0
+DOC.US,D,20081224,000000,14.2019,14.4743,13.9977,14.4723,2338114.3136093,0
+DOC.US,D,20081226,000000,14.5982,14.8102,14.2243,14.7272,2110754.3620701,0
+DOC.US,D,20081229,000000,14.7106,14.7106,13.8903,14.1941,6725544.5669913,0
+DOC.US,D,20081230,000000,14.3629,14.8961,14.1002,14.8531,5580320.6187763,0
+DOC.US,D,20081231,000000,14.6617,15.5552,14.5807,15.4635,6602756.8185033,0
+DOC.US,D,20090102,000000,15.401,15.4635,14.5612,14.6207,5953043.4289186,0
+DOC.US,D,20090105,000000,14.4577,15.0289,14.0046,14.2438,10097668.357383,0
+DOC.US,D,20090106,000000,14.3864,14.7546,13.8464,14.3209,11868895.889822,0
+DOC.US,D,20090107,000000,14.2019,14.3269,13.7478,13.8376,7543471.4063601,0
+DOC.US,D,20090108,000000,13.6853,13.7478,13.2674,13.4676,6268879.9109595,0
+DOC.US,D,20090109,000000,13.5027,13.5964,12.4109,12.5174,10107019.352232,0
+DOC.US,D,20090112,000000,12.4325,12.7576,11.8847,12.1005,9035995.0514619,0
+DOC.US,D,20090113,000000,11.9189,12.7,11.8056,12.5916,7532598.6090416,0
+DOC.US,D,20090114,000000,12.1649,12.4178,11.9129,12.0614,9589211.2127395,0
+DOC.US,D,20090115,000000,12.0614,13.0096,11.536,12.6404,10820243.928716,0
+DOC.US,D,20090116,000000,12.9618,13.2566,12.2167,12.9588,13410256.49061,0
+DOC.US,D,20090120,000000,12.7635,13.2898,11.4131,11.5263,17179953.736311,0
+DOC.US,D,20090121,000000,11.7499,13.156,11.375,12.9295,14536456.883867,0
+DOC.US,D,20090122,000000,12.5369,13.321,12.0877,12.5369,12736811.789708,0
+DOC.US,D,20090123,000000,12.0214,12.6941,11.8182,12.6092,12462990.778664,0
+DOC.US,D,20090126,000000,12.6776,13.0223,12.2489,12.6092,8885521.9678782,0
+DOC.US,D,20090127,000000,12.827,13.0877,12.5525,13.0515,7968579.6550665,0
+DOC.US,D,20090128,000000,13.446,14.6959,13.2527,14.5612,15994142.927086,0
+DOC.US,D,20090129,000000,14.0427,14.7164,13.5173,13.572,18021808.512889,0
+DOC.US,D,20090130,000000,13.7624,14.073,12.7333,12.9959,16390952.408882,0
+DOC.US,D,20090202,000000,12.6912,13.1736,12.3436,13.0799,15429228.549385,0
+DOC.US,D,20090203,000000,13.2674,13.7087,12.8817,13.5535,13773194.090394,0
+DOC.US,D,20090204,000000,13.6032,14.0427,13.3797,13.4177,9393408.692619,0
+DOC.US,D,20090205,000000,12.8465,13.4177,12.616,12.8006,12203039.061592,0
+DOC.US,D,20090206,000000,13.1951,14.0046,12.827,13.904,11009409.30092,0
+DOC.US,D,20090209,000000,13.904,14.2438,13.6628,14.1823,7050279.394695,0
+DOC.US,D,20090210,000000,13.945,14.1823,12.3827,12.4588,14524856.980389,0
+DOC.US,D,20090211,000000,12.6454,12.8104,11.8368,12.5272,11402909.937643,0
+DOC.US,D,20090212,000000,11.8983,12.121,10.9961,11.999,18934320.598592,0
+DOC.US,D,20090213,000000,11.8778,11.994,11.1337,11.1748,11659632.68891,0
+DOC.US,D,20090217,000000,10.835,11.0859,10.333,10.5977,12796507.205409,0
+DOC.US,D,20090218,000000,10.8125,10.9687,10.3555,10.7588,11140086.663286,0
+DOC.US,D,20090219,000000,10.9395,11.1181,9.93469,10.1065,14046714.018041,0
+DOC.US,D,20090220,000000,9.76279,11.2587,9.45715,11.2236,19148238.303018,0
+DOC.US,D,20090223,000000,11.2675,11.3808,10.3262,10.373,21593715.473601,0
+DOC.US,D,20090224,000000,10.4463,11.497,10.4463,11.4579,18866379.184586,0
+DOC.US,D,20090225,000000,11.4579,11.872,10.7276,11.2841,17456909.496585,0
+DOC.US,D,20090226,000000,11.4677,11.8417,10.4043,10.5039,16926727.239167,0
+DOC.US,D,20090227,000000,10.333,10.9101,10.0558,10.171,18983641.950355,0
+DOC.US,D,20090302,000000,9.72666,10.1104,9.36536,9.49425,24331227.152477,0
+DOC.US,D,20090303,000000,9.50499,10.2042,8.79177,9.53136,22280770.372899,0
+DOC.US,D,20090304,000000,9.78914,10.0743,9.49425,9.74813,18572549.440944,0
+DOC.US,D,20090305,000000,9.57237,9.70322,8.89206,8.99762,19360235.832727,0
+DOC.US,D,20090306,000000,9.11987,9.29798,8.31282,8.95085,19521172.076356,0
+DOC.US,D,20090309,000000,8.81297,9.20258,8.60654,9.1602,12527019.132621,0
+DOC.US,D,20090310,000000,9.45715,10.4219,9.22386,10.4219,24102515.397937,0
+DOC.US,D,20090311,000000,10.5791,10.5791,9.89954,10.1407,18167916.911328,0
+DOC.US,D,20090312,000000,10.1651,11.1396,9.93854,11.0449,19431307.899592,0
+DOC.US,D,20090313,000000,11.1015,11.2197,10.1514,10.4463,15480762.966515,0
+DOC.US,D,20090316,000000,10.5742,10.8184,9.58311,9.67197,15317579.862443,0
+DOC.US,D,20090317,000000,9.8077,10.4268,9.32727,10.4141,16730209.902006,0
+DOC.US,D,20090318,000000,10.2783,10.9619,9.80282,10.9267,17301411.187754,0
+DOC.US,D,20090319,000000,11.1181,11.2295,10.2627,10.3916,15531290.700046,0
+DOC.US,D,20090320,000000,10.1231,10.4687,9.42199,9.42687,18198674.525972,0
+DOC.US,D,20090323,000000,9.86629,11.2236,9.78329,11.2031,22328070.164719,0
+DOC.US,D,20090324,000000,10.707,11.0625,10.0323,10.2374,15903030.380733,0
+DOC.US,D,20090325,000000,10.4463,10.7276,9.36536,10.2374,16934816.551216,0
+DOC.US,D,20090326,000000,10.3037,10.5742,9.33118,10.1271,17033447.989715,0
+DOC.US,D,20090327,000000,9.87118,10.0274,9.58311,9.66416,10926023.53763,0
+DOC.US,D,20090330,000000,9.43859,9.56554,9.11987,9.16401,14388382.226516,0
+DOC.US,D,20090331,000000,9.49425,10.1271,9.30286,9.93854,20687533.307857,0
+DOC.US,D,20090401,000000,9.62315,9.96007,9.50499,9.62315,13449655.403528,0
+DOC.US,D,20090402,000000,9.9659,10.5557,9.65439,10.3526,18439662.08549,0
+DOC.US,D,20090403,000000,10.2168,11.3056,9.88196,11.2295,27903843.809765,0
+DOC.US,D,20090406,000000,11.1249,11.5468,10.7461,11.2841,21427009.488982,0
+DOC.US,D,20090407,000000,10.9141,11.1748,10.1602,10.1758,24326957.707999,0
+DOC.US,D,20090408,000000,10.2901,10.5616,9.97271,10.2861,13027021.363949,0
+DOC.US,D,20090409,000000,10.4854,11.8671,10.4405,11.788,18900108.717645,0
+DOC.US,D,20090413,000000,11.4775,12.1005,11.1698,11.831,10737234.007623,0
+DOC.US,D,20090414,000000,11.4775,11.7206,10.6397,10.7276,17013770.039215,0
+DOC.US,D,20090415,000000,10.6465,11.9364,10.4903,11.8671,17727479.011773,0
+DOC.US,D,20090416,000000,11.7255,12.7958,11.2841,12.2694,13829494.637194,0
+DOC.US,D,20090417,000000,12.2167,12.6043,11.6239,12.1308,14316759.19752,0
+DOC.US,D,20090420,000000,11.6894,11.872,10.707,10.7519,14665501.8417,0
+DOC.US,D,20090421,000000,10.6221,11.9315,10.3916,11.6552,18479244.311086,0
+DOC.US,D,20090422,000000,11.2539,11.8182,11.0449,11.0673,14921117.548238,0
+DOC.US,D,20090423,000000,11.039,11.8935,10.9687,11.8466,10158198.409028,0
+DOC.US,D,20090424,000000,11.8056,12.5174,11.5536,12.2694,13980050.672326,0
+DOC.US,D,20090427,000000,11.999,12.2587,11.5096,11.8885,11055129.941053,0
+DOC.US,D,20090428,000000,11.7704,12.5965,11.6894,12.2694,9185983.7389703,0
+DOC.US,D,20090429,000000,12.4217,13.0174,12.121,12.827,12473148.758942,0
+DOC.US,D,20090430,000000,12.5272,12.8348,12.0741,12.2196,11637130.289411,0
+DOC.US,D,20090501,000000,12.0262,12.0497,11.5263,11.6738,8733420.5761343,0
+DOC.US,D,20090504,000000,11.6845,12.8787,11.6766,12.8523,14917176.837672,0
+DOC.US,D,20090505,000000,12.4706,12.5076,11.999,12.1864,34729696.255795,0
+DOC.US,D,20090506,000000,12.2343,12.66,11.8983,12.3865,14413897.508159,0
+DOC.US,D,20090507,000000,12.6551,12.785,11.5995,11.8368,16010550.948057,0
+DOC.US,D,20090508,000000,12.1093,12.827,11.7704,12.7958,13290247.106927,0
+DOC.US,D,20090511,000000,12.4061,12.62,12.0262,12.1053,12013890.074879,0
+DOC.US,D,20090512,000000,12.4325,12.4628,11.7763,12.2167,12207619.830398,0
+DOC.US,D,20090513,000000,11.9754,12.1386,11.6113,11.6894,11576482.46705,0
+DOC.US,D,20090514,000000,11.6766,12.1444,11.4033,12.0048,10371045.936078,0
+DOC.US,D,20090515,000000,11.9247,12.0155,11.2841,11.4677,9884653.9031442,0
+DOC.US,D,20090518,000000,11.7147,12.5965,11.5595,12.5525,13494449.239329,0
+DOC.US,D,20090519,000000,12.3865,12.6454,12.0419,12.2343,7956296.6814357,0
+DOC.US,D,20090520,000000,12.4481,12.7,11.8466,11.9189,9499168.8437617,0
+DOC.US,D,20090521,000000,11.7626,12.2196,11.6337,12.0048,7009135.426995,0
+DOC.US,D,20090522,000000,12.0946,12.3378,11.7577,11.7626,6539224.1256475,0
+DOC.US,D,20090526,000000,11.7763,12.616,11.6288,12.5525,11878528.510296,0
+DOC.US,D,20090527,000000,12.62,12.6346,11.8885,11.9433,11457460.309195,0
+DOC.US,D,20090528,000000,12.1132,12.496,11.8671,12.4109,8733439.0098116,0
+DOC.US,D,20090529,000000,12.4217,12.9461,12.1649,12.9373,11408684.799099,0
+DOC.US,D,20090601,000000,12.9705,13.5837,12.7576,13.0926,11799302.613511,0
+DOC.US,D,20090602,000000,13.1394,13.2039,12.6776,12.7107,10154516.794037,0
+DOC.US,D,20090603,000000,12.616,12.827,12.5174,12.827,6955012.1023,0
+DOC.US,D,20090604,000000,12.9402,13.3923,12.8406,13.3493,11130587.174926,0
+DOC.US,D,20090605,000000,13.4792,13.6414,12.8817,13.0701,10825320.358621,0
+DOC.US,D,20090608,000000,13.0349,13.4119,12.908,13.2263,7318264.0986906,0
+DOC.US,D,20090609,000000,13.2674,13.2898,13.0565,13.2117,6120209.2313769,0
+DOC.US,D,20090610,000000,13.3406,13.3611,12.66,12.9149,8084624.7740412,0
+DOC.US,D,20090611,000000,12.8885,13.0799,12.5585,12.62,6810727.6138182,0
+DOC.US,D,20090612,000000,12.5965,13.0349,12.4882,13.0349,8021313.2853128,0
+DOC.US,D,20090615,000000,12.8817,12.9149,11.8983,12.0214,13563881.73301,0
+DOC.US,D,20090616,000000,12.1053,12.3602,11.7577,11.9364,5136283.0316847,0
+DOC.US,D,20090617,000000,11.9364,12.0419,11.5468,11.5917,6673805.3312253,0
+DOC.US,D,20090618,000000,11.5917,11.7704,11.4677,11.6337,6388157.0680179,0
+DOC.US,D,20090619,000000,11.7763,11.7763,11.3691,11.5536,12028735.329652,0
+DOC.US,D,20090622,000000,11.4677,11.5419,10.9511,10.9863,10662908.396716,0
+DOC.US,D,20090623,000000,11.0498,11.2841,10.9395,11.1015,8166701.7462455,0
+DOC.US,D,20090624,000000,11.375,11.5995,11.1924,11.4843,6333348.6249839,0
+DOC.US,D,20090625,000000,11.4131,11.6845,11.2725,11.6796,6400895.763115,0
+DOC.US,D,20090626,000000,11.6474,11.8242,11.5263,11.7499,8102408.1521552,0
+DOC.US,D,20090629,000000,11.8104,11.8417,11.5536,11.7363,5377009.4474417,0
+DOC.US,D,20090630,000000,11.7089,11.8466,11.5419,11.7987,5371080.9720082,0
+DOC.US,D,20090701,000000,11.8466,12.1386,11.7499,12.0653,4735994.7053491,0
+DOC.US,D,20090702,000000,11.8671,11.9364,11.3642,11.3642,9713506.4263923,0
+DOC.US,D,20090706,000000,11.3564,11.994,11.33,11.9638,8796258.9338122,0
+DOC.US,D,20090707,000000,12.2127,12.2167,11.5741,11.6151,9127876.6917955,0
+DOC.US,D,20090708,000000,11.7147,11.8242,11.2031,11.5419,11897809.112643,0
+DOC.US,D,20090709,000000,11.6474,11.6474,11.2197,11.2587,7308910.0315617,0
+DOC.US,D,20090710,000000,11.209,11.4179,11.0204,11.3398,4582073.50002,0
+DOC.US,D,20090713,000000,11.4579,11.9129,11.2793,11.9013,10102219.427486,0
+DOC.US,D,20090714,000000,11.8885,12.121,11.6738,12.0565,6273429.9569692,0
+DOC.US,D,20090715,000000,12.1806,12.5965,12.0653,12.4481,9906215.1610085,0
+DOC.US,D,20090716,000000,12.3378,12.6629,12.161,12.5525,5076895.8680317,0
+DOC.US,D,20090717,000000,12.6043,12.6043,12.2196,12.2694,7053739.8055586,0
+DOC.US,D,20090720,000000,12.3787,12.8104,12.3787,12.7723,7103128.7474709,0
+DOC.US,D,20090721,000000,12.8211,12.9061,12.4393,12.7576,4936060.5253884,0
+DOC.US,D,20090722,000000,12.5965,12.9705,12.5965,12.7576,5437049.9825451,0
+DOC.US,D,20090723,000000,12.6941,13.5173,12.6551,13.3465,8519058.4152674,0
+DOC.US,D,20090724,000000,13.2615,13.5906,13.1248,13.5906,3918565.575267,0
+DOC.US,D,20090727,000000,13.4861,13.7673,13.4177,13.7526,4905649.054241,0
+DOC.US,D,20090728,000000,13.6628,13.9206,13.5281,13.8679,5355703.1887798,0
+DOC.US,D,20090729,000000,13.7624,13.8621,13.5173,13.6775,5006502.7749465,0
+DOC.US,D,20090730,000000,13.8621,14.8493,13.8093,14.6207,11318672.128823,0
+DOC.US,D,20090731,000000,14.5758,14.7546,14.276,14.3425,7668824.5082704,0
+DOC.US,D,20090803,000000,14.5495,14.7486,14.3375,14.609,7131248.2980759,0
+DOC.US,D,20090804,000000,14.5534,14.7311,14.0046,14.7242,15442275.49653,0
+DOC.US,D,20090805,000000,13.8317,14.7604,13.8093,14.6959,28698307.650229,0
+DOC.US,D,20090806,000000,14.7311,15.1158,14.4929,14.7662,10817658.09343,0
+DOC.US,D,20090807,000000,14.8707,15.9165,14.8707,15.6333,10558472.398059,0
+DOC.US,D,20090810,000000,15.4937,15.6675,15.2272,15.4126,7505080.2011347,0
+DOC.US,D,20090811,000000,15.3219,15.5338,15.0221,15.3609,9890031.4164455,0
+DOC.US,D,20090812,000000,15.3345,15.8648,15.3277,15.6627,8877559.6433842,0
+DOC.US,D,20090813,000000,15.7739,15.9399,15.5132,15.6968,4905182.0677498,0
+DOC.US,D,20090814,000000,15.5962,15.8784,15.2818,15.8784,9215345.5146057,0
+DOC.US,D,20090817,000000,15.4449,15.4771,14.8844,14.9176,12833834.377817,0
+DOC.US,D,20090818,000000,14.9811,15.1559,14.7662,15.0436,9179518.6387092,0
+DOC.US,D,20090819,000000,14.8453,15.0035,14.6773,14.9625,7632560.344585,0
+DOC.US,D,20090820,000000,14.9743,15.5083,14.8707,15.4673,7446039.1809774,0
+DOC.US,D,20090821,000000,15.6167,16.2026,15.5728,15.8452,7106959.8800666,0
+DOC.US,D,20090824,000000,15.9575,16.062,15.4889,15.562,7199317.72373,0
+DOC.US,D,20090825,000000,15.6255,15.9165,15.562,15.8003,5957903.7751626,0
+DOC.US,D,20090826,000000,15.7446,15.8834,15.606,15.8179,5141906.3273497,0
+DOC.US,D,20090827,000000,15.8071,16.3432,15.4507,16.2857,6535154.3793403,0
+DOC.US,D,20090828,000000,16.3862,16.4751,15.9839,16.2515,6180537.5366646,0
+DOC.US,D,20090831,000000,16.1636,16.2905,15.7955,15.8589,9358276.1519003,0
+DOC.US,D,20090901,000000,15.7515,15.7798,14.7546,14.7662,13858113.945273,0
+DOC.US,D,20090902,000000,14.7604,14.7604,14.5192,14.5465,8971594.9516807,0
+DOC.US,D,20090903,000000,14.6871,14.8327,14.4665,14.8229,6755353.8713474,0
+DOC.US,D,20090904,000000,14.8267,14.858,14.486,14.8327,5641607.4752828,0
+DOC.US,D,20090908,000000,15.0338,15.4576,14.8844,15.4507,6847843.8230314,0
+DOC.US,D,20090909,000000,15.4332,15.8452,15.3131,15.7857,5306297.8613767,0
+DOC.US,D,20090910,000000,15.733,15.8394,15.4673,15.7955,4970833.6094,0
+DOC.US,D,20090911,000000,15.8452,15.9575,15.4741,15.6217,5606791.3793575,0
+DOC.US,D,20090914,000000,15.4937,16.0503,15.401,16.0356,6585984.2203603,0
+DOC.US,D,20090915,000000,16.0288,16.4233,15.691,16.2905,7497155.7680885,0
+DOC.US,D,20090916,000000,15.733,16.4956,15.733,16.4643,8246296.3165755,0
+DOC.US,D,20090917,000000,16.4711,17.0092,16.1538,16.4067,6536157.9906591,0
+DOC.US,D,20090918,000000,16.4711,16.7963,16.2417,16.7299,9608484.6464341,0
+DOC.US,D,20090921,000000,16.5132,16.7455,16.3686,16.4995,8464732.3201223,0
+DOC.US,D,20090922,000000,16.687,17.1079,16.6459,16.976,7560410.9316918,0
+DOC.US,D,20090923,000000,17.014,17.0366,16.2466,16.2515,7474288.7914166,0
+DOC.US,D,20090924,000000,16.3744,16.5132,15.7681,15.894,7725191.6211281,0
+DOC.US,D,20090925,000000,15.8706,16.0786,15.6119,15.8511,4717349.0407754,0
+DOC.US,D,20090928,000000,15.9527,16.4711,15.8511,16.4477,6016875.1569835,0
+DOC.US,D,20090929,000000,16.436,16.6195,16.0923,16.1538,5184483.0014119,0
+DOC.US,D,20090930,000000,16.2417,16.2954,15.7739,16.0025,5948282.4197131,0
+DOC.US,D,20091001,000000,15.9839,16.1011,15.3482,15.4126,9511900.3702065,0
+DOC.US,D,20091002,000000,15.2222,15.6021,14.9987,15.1617,7326851.1200258,0
+DOC.US,D,20091005,000000,15.2818,15.562,15.2037,15.5083,6029274.8772372,0
+DOC.US,D,20091006,000000,15.6401,15.8335,15.2711,15.5191,3959630.687792,0
+DOC.US,D,20091007,000000,15.4811,15.6333,15.3131,15.5279,3405807.2392571,0
+DOC.US,D,20091008,000000,15.6509,16.0249,15.6461,15.9527,6875442.1102065,0
+DOC.US,D,20091009,000000,15.9292,16.3315,15.8784,16.3315,5449571.5698875,0
+DOC.US,D,20091012,000000,16.3804,16.5366,16.2358,16.3013,4606105.8947336,0
+DOC.US,D,20091013,000000,16.2358,16.5248,16.1293,16.3198,6365439.6089507,0
+DOC.US,D,20091014,000000,16.559,17.1488,16.5414,17.06,10121576.836822,0
+DOC.US,D,20091015,000000,16.9525,17.1596,16.9115,17.1079,5956279.5633753,0
+DOC.US,D,20091016,000000,16.9047,16.9975,16.726,16.7777,7141009.9542914,0
+DOC.US,D,20091019,000000,16.8744,17.31,16.7963,17.1488,6215314.717049,0
+DOC.US,D,20091020,000000,17.0893,17.0893,16.6264,16.7524,5746182.7506134,0
+DOC.US,D,20091021,000000,16.7084,16.9877,16.4477,16.4575,5972301.5012154,0
+DOC.US,D,20091022,000000,16.4126,16.8256,16.1948,16.7865,7750736.6014724,0
+DOC.US,D,20091023,000000,16.8002,16.9047,16.5835,16.682,5178805.4288082,0
+DOC.US,D,20091026,000000,16.7231,17.1732,16.7016,16.7729,5812157.9057093,0
+DOC.US,D,20091027,000000,16.7455,16.9603,16.6264,16.6968,5405499.7197788,0
+DOC.US,D,20091028,000000,16.6371,16.8871,15.9956,16.0122,7915977.1087477,0
+DOC.US,D,20091029,000000,16.2612,16.8744,16.1577,16.8686,8476184.7541822,0
+DOC.US,D,20091030,000000,16.7299,16.8198,16.0474,16.4751,12234644.625391,0
+DOC.US,D,20091102,000000,16.5756,16.9828,16.2202,16.687,8160733.3311778,0
+DOC.US,D,20091103,000000,16.4643,16.7368,16.1372,16.5248,8993303.6789631,0
+DOC.US,D,20091104,000000,16.7153,16.7455,15.7739,15.8131,9292290.7558725,0
+DOC.US,D,20091105,000000,15.6333,15.9106,15.5132,15.8179,7868780.7503392,0
+DOC.US,D,20091106,000000,15.6401,15.8511,15.3668,15.4507,6042529.7152982,0
+DOC.US,D,20091109,000000,15.6461,16.0679,15.5445,16.062,8586155.9764914,0
+DOC.US,D,20091110,000000,16.0122,16.0503,15.6714,15.9106,6066315.3035549,0
+DOC.US,D,20091111,000000,16.0562,16.2905,15.894,16.2749,6310816.5267827,0
+DOC.US,D,20091112,000000,16.2466,16.3686,15.9839,15.9956,5939178.2313207,0
+DOC.US,D,20091113,000000,16.0923,16.3628,16.0288,16.226,4266331.2345518,0
+DOC.US,D,20091116,000000,16.351,16.7084,16.3061,16.4868,7975588.5488076,0
+DOC.US,D,20091117,000000,16.436,16.7084,16.3374,16.436,7065345.8535958,0
+DOC.US,D,20091118,000000,16.4829,16.7592,16.351,16.7231,4804768.7071128,0
+DOC.US,D,20091119,000000,16.6723,16.6723,16.3628,16.5756,7184898.4917205,0
+DOC.US,D,20091120,000000,16.4917,16.8402,16.4429,16.7231,6940397.2684927,0
+DOC.US,D,20091123,000000,16.9115,17.1878,16.8402,16.9653,6863606.6652964,0
+DOC.US,D,20091124,000000,16.9926,17.0893,16.8256,16.9603,6293121.2206823,0
+DOC.US,D,20091125,000000,16.9877,17.1732,16.9369,17.014,3489947.7592242,0
+DOC.US,D,20091127,000000,16.5366,16.9145,16.4126,16.5532,3149558.643133,0
+DOC.US,D,20091130,000000,16.6313,17.5092,16.518,17.4271,9747484.8140943,0
+DOC.US,D,20091201,000000,17.5032,17.7728,17.432,17.5941,6713095.690265,0
+DOC.US,D,20091202,000000,17.5941,17.9085,17.516,17.7269,7849046.4747124,0
+DOC.US,D,20091203,000000,17.8334,18.4866,17.808,17.9906,10292091.423987,0
+DOC.US,D,20091204,000000,18.263,18.6233,17.9125,18.2854,9067695.8559261,0
+DOC.US,D,20091207,000000,18.2279,18.3226,17.6712,17.8256,6436190.1105566,0
+DOC.US,D,20091208,000000,17.639,18.0374,17.6107,17.6644,5486065.1304457,0
+DOC.US,D,20091209,000000,17.6614,17.808,17.5453,17.5707,5189365.8777061,0
+DOC.US,D,20091210,000000,17.6009,17.7327,17.3372,17.4564,4172447.4920465,0
+DOC.US,D,20091211,000000,17.5941,17.6107,17.31,17.5228,4864961.8321004,0
+DOC.US,D,20091214,000000,17.558,17.7387,17.4223,17.7171,5275977.5345226,0
+DOC.US,D,20091215,000000,17.4223,17.5404,17.31,17.3871,5340869.1990314,0
+DOC.US,D,20091216,000000,17.4437,17.6107,17.3158,17.3998,5005292.2968047,0
+DOC.US,D,20091217,000000,17.3372,17.3773,17.06,17.1596,5600531.0977329,0
+DOC.US,D,20091218,000000,17.1782,17.2318,16.9369,17.1079,8185525.6030329,0
+DOC.US,D,20091221,000000,17.1654,17.3158,17.1001,17.2611,4736367.4752675,0
+DOC.US,D,20091222,000000,17.31,17.4154,17.1878,17.3666,4443320.1388167,0
+DOC.US,D,20091223,000000,17.349,17.6283,17.2611,17.4818,3507286.6808971,0
+DOC.US,D,20091224,000000,17.5823,17.7562,17.5092,17.7171,1532002.437287,0
+DOC.US,D,20091228,000000,17.7816,17.9125,17.6009,17.6878,6106324.5760086,0
+DOC.US,D,20091229,000000,17.7631,17.7787,17.2885,17.3422,3695073.6236782,0
+DOC.US,D,20091230,000000,17.2992,17.4057,17.2152,17.4057,3594711.4677003,0
+DOC.US,D,20091231,000000,17.4057,17.5404,16.9877,17.0034,4800104.9867598,0
+DOC.US,D,20100104,000000,17.2787,17.3207,16.7153,16.7407,6998844.3146041,0
+DOC.US,D,20100105,000000,16.7963,16.8744,16.436,16.6968,6838345.3587637,0
+DOC.US,D,20100106,000000,16.6195,16.8402,16.5366,16.5961,4847756.0425413,0
+DOC.US,D,20100107,000000,16.6069,16.8871,16.436,16.8256,6432052.7740993,0
+DOC.US,D,20100108,000000,16.7827,16.9653,16.7592,16.9369,5005019.8880182,0
+DOC.US,D,20100111,000000,17.014,17.1782,16.9477,17.1264,4208015.2723678,0
+DOC.US,D,20100112,000000,16.9926,17.1225,16.7153,16.8402,5142414.2775682,0
+DOC.US,D,20100113,000000,16.8686,17.0258,16.7524,16.9653,7571412.7647514,0
+DOC.US,D,20100114,000000,16.8871,16.9653,16.7231,16.9145,4865102.1328664,0
+DOC.US,D,20100115,000000,16.8822,16.9653,16.7865,16.8979,6302013.421786,0
+DOC.US,D,20100119,000000,16.8686,17.4486,16.8637,17.4223,7319835.0576325,0
+DOC.US,D,20100120,000000,17.3207,17.3207,16.9399,17.1019,5627892.8193829,0
+DOC.US,D,20100121,000000,17.1303,17.2026,16.563,16.5961,7610644.7504796,0
+DOC.US,D,20100122,000000,16.5678,16.8071,16.2797,16.3432,8171490.4059668,0
+DOC.US,D,20100125,000000,16.5414,16.5414,16.1059,16.3472,5083131.5714198,0
+DOC.US,D,20100126,000000,16.2202,16.2319,15.8179,15.8589,7565159.651779,0
+DOC.US,D,20100127,000000,15.8648,16.0025,15.5845,15.9907,8275647.851279,0
+DOC.US,D,20100128,000000,16.1538,16.1538,15.7398,15.9078,7027190.1898025,0
+DOC.US,D,20100129,000000,15.979,16.0786,15.6783,15.7857,9099068.9505719,0
+DOC.US,D,20100201,000000,15.8706,16.2076,15.8589,16.1059,5158417.7817311,0
+DOC.US,D,20100202,000000,16.1293,16.5317,15.9693,16.4829,6936718.7257811,0
+DOC.US,D,20100203,000000,16.4233,16.4477,16.1411,16.2749,4834037.2902686,0
+DOC.US,D,20100204,000000,16.1675,16.1733,15.4507,15.4635,13422692.054125,0
+DOC.US,D,20100205,000000,15.5445,15.7202,15.1793,15.606,12583246.968805,0
+DOC.US,D,20100208,000000,15.6461,15.691,15.1324,15.1891,7404783.5871206,0
+DOC.US,D,20100209,000000,15.067,15.1939,14.8649,15.067,8058142.748435,0
+DOC.US,D,20100210,000000,15.0338,15.5083,14.9391,15.356,7626289.8220286,0
+DOC.US,D,20100211,000000,15.3131,15.6509,15.2086,15.6119,6500855.4504722,0
+DOC.US,D,20100212,000000,15.3219,15.4507,15.1491,15.3345,8524121.5319617,0
+DOC.US,D,20100216,000000,15.5845,16.1538,15.4889,16.1128,7707837.3380575,0
+DOC.US,D,20100217,000000,16.2026,16.4194,16.1841,16.3139,5750663.1582868,0
+DOC.US,D,20100218,000000,16.2417,16.6723,16.1675,16.5678,5887696.0429434,0
+DOC.US,D,20100219,000000,16.4711,16.7368,16.351,16.6371,5714551.5844856,0
+DOC.US,D,20100222,000000,16.6723,16.687,16.397,16.4643,6230915.7525912,0
+DOC.US,D,20100223,000000,16.4429,16.563,16.1293,16.1469,7603051.0995314,0
+DOC.US,D,20100224,000000,16.1792,16.356,16.1469,16.356,5864240.2126915,0
+DOC.US,D,20100225,000000,16.1841,16.2144,16.0025,16.1538,7809422.2612953,0
+DOC.US,D,20100226,000000,16.1293,16.226,16.0249,16.0249,9202674.4096586,0
+DOC.US,D,20100301,000000,16.1197,16.2417,16.0249,16.1675,5744591.3098078,0
+DOC.US,D,20100302,000000,16.2358,16.356,16.1675,16.2857,8781403.438107,0
+DOC.US,D,20100303,000000,16.2954,16.356,16.1469,16.2797,4545619.8790958,0
+DOC.US,D,20100304,000000,16.3472,16.5132,16.2612,16.4751,4499779.4200609,0
+DOC.US,D,20100305,000000,16.5923,16.9477,16.4429,16.9253,6137679.2369771,0
+DOC.US,D,20100308,000000,16.9115,17.1556,16.8452,17.0034,4559792.3046484,0
+DOC.US,D,20100309,000000,16.892,17.1488,16.8686,17.021,4791253.7493834,0
+DOC.US,D,20100310,000000,17.0727,17.3608,16.9369,17.3158,5361874.3742976,0
+DOC.US,D,20100311,000000,17.225,17.6566,17.1488,17.6351,6517587.0848878,0
+DOC.US,D,20100312,000000,17.6614,17.9125,17.6214,17.8899,5977500.8223029,0
+DOC.US,D,20100315,000000,17.4437,17.9554,17.2729,17.8899,7433458.1962305,0
+DOC.US,D,20100316,000000,17.9173,18.4388,17.8646,18.3773,7208348.1774133,0
+DOC.US,D,20100317,000000,18.4914,18.8693,18.3967,18.8206,9014670.3591227,0
+DOC.US,D,20100318,000000,18.5862,18.801,18.4983,18.6516,6565933.4999402,0
+DOC.US,D,20100319,000000,18.6848,18.7962,18.4133,18.4329,9266502.0413508,0
+DOC.US,D,20100322,000000,18.3342,18.9856,18.2903,18.9211,7548944.1603274,0
+DOC.US,D,20100323,000000,18.7093,18.9856,18.5911,18.8362,9195885.6959518,0
+DOC.US,D,20100324,000000,18.801,19.0579,18.7395,18.8635,9418525.6020129,0
+DOC.US,D,20100325,000000,19.0002,19.1379,18.6907,18.6907,7862191.7348029,0
+DOC.US,D,20100326,000000,18.7756,18.9338,18.4954,18.5803,6787941.5405077,0
+DOC.US,D,20100329,000000,18.6682,18.7347,18.3479,18.4427,5563112.7810308,0
+DOC.US,D,20100330,000000,18.4642,18.5969,18.3909,18.4495,6179373.1427161,0
+DOC.US,D,20100331,000000,18.3714,18.5452,18.2982,18.3714,6128795.228619,0
+DOC.US,D,20100401,000000,18.5501,18.7347,18.2796,18.3528,6214678.7551827,0
+DOC.US,D,20100405,000000,18.4027,18.5559,18.3528,18.5295,5740361.8049641,0
+DOC.US,D,20100406,000000,18.4642,18.8469,18.3714,18.7141,5831738.5673586,0
+DOC.US,D,20100407,000000,18.7093,18.7093,18.0882,18.1566,6224176.1953571,0
+DOC.US,D,20100408,000000,18.0823,18.2982,18.0198,18.2395,6696399.8991107,0
+DOC.US,D,20100409,000000,18.3098,18.5198,18.263,18.5198,5247797.5624199,0
+DOC.US,D,20100412,000000,18.5862,18.6194,18.2679,18.3158,4331265.9109744,0
+DOC.US,D,20100413,000000,18.3567,18.5393,18.2171,18.4202,6122743.8620036,0
+DOC.US,D,20100414,000000,18.4642,18.5198,18.1146,18.1498,6480154.4308812,0
+DOC.US,D,20100415,000000,18.1146,18.1448,17.6058,17.6351,6278040.4244769,0
+DOC.US,D,20100416,000000,17.5863,17.8334,17.3548,17.3548,12630401.339394,0
+DOC.US,D,20100419,000000,17.2533,17.6107,17.1225,17.5092,7508846.8158599,0
+DOC.US,D,20100420,000000,17.6449,17.7631,17.3372,17.7562,6234048.4536364,0
+DOC.US,D,20100421,000000,17.7816,18.0687,17.6614,17.9378,6892699.1044247,0
+DOC.US,D,20100422,000000,17.7787,18.3342,17.6712,18.2503,5629174.9840473,0
+DOC.US,D,20100423,000000,18.2982,18.4564,18.0882,18.4241,4042892.5358085,0
+DOC.US,D,20100426,000000,18.3274,18.9309,18.3274,18.7395,6921333.7739005,0
+DOC.US,D,20100427,000000,18.2903,18.6584,17.846,17.9125,7998663.4163955,0
+DOC.US,D,20100428,000000,18.0882,18.178,17.8763,17.969,5678559.8295869,0
+DOC.US,D,20100429,000000,17.8509,18.3626,17.7933,18.3098,5245576.3043069,0
+DOC.US,D,20100430,000000,18.2454,18.5071,17.8548,17.8821,6505028.6301908,0
+DOC.US,D,20100503,000000,18.0277,18.5862,17.9554,18.4866,5466908.443374,0
+DOC.US,D,20100504,000000,18.2327,18.3098,17.7171,17.931,7698268.2113603,0
+DOC.US,D,20100505,000000,17.7123,18.0335,17.4818,17.7064,5252539.1138547,0
+DOC.US,D,20100506,000000,17.6058,17.7562,15.8834,17.2104,13514262.370131,0
+DOC.US,D,20100507,000000,17.1079,17.5863,16.682,17.2729,12282300.801638,0
+DOC.US,D,20100510,000000,18.1634,18.8078,18.0335,18.7756,10881239.942759,0
+DOC.US,D,20100511,000000,18.5266,19.0491,18.4495,18.7962,7048092.9557503,0
+DOC.US,D,20100512,000000,18.7922,18.9944,18.6682,18.9211,6233272.191004,0
+DOC.US,D,20100513,000000,18.8264,18.9632,18.6194,18.633,5284690.5193192,0
+DOC.US,D,20100514,000000,18.428,18.5501,17.9251,18.1448,7358493.5511785,0
+DOC.US,D,20100517,000000,18.2561,18.4954,17.6498,18.1712,5545403.1376259,0
+DOC.US,D,20100518,000000,18.3841,18.4642,17.6712,17.7327,8655038.5321324,0
+DOC.US,D,20100519,000000,17.639,17.9798,17.225,17.6156,6666231.1380475,0
+DOC.US,D,20100520,000000,17.1303,17.3548,16.687,16.7084,10799400.560172,0
+DOC.US,D,20100521,000000,16.1636,17.3256,16.1636,17.2855,10040467.632675,0
+DOC.US,D,20100524,000000,17.3734,17.4936,16.9653,17.0034,5917806.4306952,0
+DOC.US,D,20100525,000000,16.5873,17.2211,16.3911,17.1654,8686201.6876758,0
+DOC.US,D,20100526,000000,17.4057,17.6214,17.0316,17.1079,7373578.4437568,0
+DOC.US,D,20100527,000000,17.4486,18.1067,17.31,18.0794,7979292.6938487,0
+DOC.US,D,20100528,000000,18.0004,18.1829,17.6937,17.7387,4686412.2098254,0
+DOC.US,D,20100601,000000,17.558,17.8763,17.4223,17.4564,5759523.6125018,0
+DOC.US,D,20100602,000000,17.6107,17.9954,17.2855,17.9906,6680716.9361139,0
+DOC.US,D,20100603,000000,17.9554,18.0198,17.6283,17.7064,5234812.0608658,0
+DOC.US,D,20100604,000000,17.1938,17.5228,16.7368,16.8002,9507126.0477897,0
+DOC.US,D,20100607,000000,16.892,17.184,16.7777,16.7865,5676297.6077467,0
+DOC.US,D,20100608,000000,16.8334,17.3207,16.5366,17.2914,8306302.0325106,0
+DOC.US,D,20100609,000000,17.3734,17.7787,17.143,17.2211,5116319.359185,0
+DOC.US,D,20100610,000000,17.4613,18.1009,17.4613,18.0735,5658808.144376,0
+DOC.US,D,20100611,000000,17.8256,18.3226,17.7874,18.2903,3496119.9688351,0
+DOC.US,D,20100614,000000,18.4427,18.6975,18.303,18.6194,6571491.2536416,0
+DOC.US,D,20100615,000000,18.7199,19.1496,18.6194,19.1252,6353816.1513293,0
+DOC.US,D,20100616,000000,18.928,19.1535,18.8831,19.0393,4970147.4669678,0
+DOC.US,D,20100617,000000,19.0431,19.2101,18.8401,19.1252,4064097.4092452,0
+DOC.US,D,20100618,000000,18.3567,18.4027,18.2073,18.2171,18411780.124503,0
+DOC.US,D,20100621,000000,18.5745,18.5745,18.016,18.0941,7806910.1607187,0
+DOC.US,D,20100622,000000,18.1194,18.2454,17.7171,17.846,10774011.241992,0
+DOC.US,D,20100623,000000,17.8334,18.1448,17.6009,18.0433,8549658.3195604,0
+DOC.US,D,20100624,000000,17.9085,18.1272,17.7503,17.8392,10720598.637966,0
+DOC.US,D,20100625,000000,17.9847,18.3773,17.8334,18.2327,11482069.26837,0
+DOC.US,D,20100628,000000,18.3226,18.3342,18.0335,18.0882,5777727.8929139,0
+DOC.US,D,20100629,000000,17.8509,18.2747,17.6937,17.9554,18126485.173444,0
+DOC.US,D,20100630,000000,18.0345,18.4027,17.9075,17.9564,11861310.431619,0
+DOC.US,D,20100701,000000,17.8763,18.0569,17.4564,17.8899,9255997.917578,0
+DOC.US,D,20100702,000000,18.016,18.016,17.6156,17.6762,7660537.5462377,0
+DOC.US,D,20100706,000000,18.016,18.1907,17.3041,17.4936,8973427.0543841,0
+DOC.US,D,20100707,000000,17.5648,18.2982,17.5502,18.2854,9618764.4938,0
+DOC.US,D,20100708,000000,18.4642,18.5687,18.012,18.2796,6858845.656091,0
+DOC.US,D,20100709,000000,18.2796,18.6614,18.1272,18.6584,5340616.2480153,0
+DOC.US,D,20100712,000000,18.6145,18.8078,18.4388,18.6799,4922778.0368115,0
+DOC.US,D,20100713,000000,18.8889,19.1848,18.8264,19.1154,5617261.7080553,0
+DOC.US,D,20100714,000000,18.9632,19.2101,18.7093,19.0988,5487847.0525833,0
+DOC.US,D,20100715,000000,19.0988,19.0988,18.676,19.0305,4724427.5728529,0
+DOC.US,D,20100716,000000,18.8362,19.0305,18.5149,18.6272,7104355.6111034,0
+DOC.US,D,20100719,000000,18.7043,19.1038,18.4202,18.9856,5407641.0986233,0
+DOC.US,D,20100720,000000,18.7864,19.3703,18.6848,19.3137,5445487.4862756,0
+DOC.US,D,20100721,000000,19.3371,19.4279,18.7199,18.7864,6774981.6412832,0
+DOC.US,D,20100722,000000,19.0431,19.5998,19.0285,19.465,7042020.0831781,0
+DOC.US,D,20100723,000000,19.3469,19.6036,19.1154,19.5597,6212968.5195679,0
+DOC.US,D,20100726,000000,19.4494,20.0373,19.4494,20.0109,5549324.3904217,0
+DOC.US,D,20100727,000000,20.1076,20.2179,19.6613,19.8078,5686110.4686213,0
+DOC.US,D,20100728,000000,19.6369,19.8829,19.5149,19.6554,7180391.4576243,0
+DOC.US,D,20100729,000000,19.7668,19.8429,19.3801,19.6554,5913079.2165648,0
+DOC.US,D,20100730,000000,19.4416,19.8253,19.3655,19.7472,5362467.3242503,0
+DOC.US,D,20100802,000000,20.1271,20.5235,20.0421,20.4815,6153766.716781,0
+DOC.US,D,20100803,000000,20.1271,20.4415,19.9767,20.1134,5297468.1299573,0
+DOC.US,D,20100804,000000,20.1329,20.4308,20.0782,20.3019,5819003.9686343,0
+DOC.US,D,20100805,000000,19.4973,19.8078,19.4534,19.63,7555157.3336656,0
+DOC.US,D,20100806,000000,19.3918,19.6857,19.2717,19.6554,5701838.4917181,0
+DOC.US,D,20100809,000000,19.8253,19.8751,19.6965,19.8312,4055522.6770282,0
+DOC.US,D,20100810,000000,19.593,19.8136,19.4973,19.6096,5758697.1693035,0
+DOC.US,D,20100811,000000,19.3322,19.5363,19.1448,19.3703,11466356.606671,0
+DOC.US,D,20100812,000000,19.1204,19.3743,19.0559,19.1535,4745444.013144,0
+DOC.US,D,20100813,000000,19.1252,19.3655,19.1038,19.217,4360431.0607187,0
+DOC.US,D,20100816,000000,19.1252,19.4152,19.0988,19.2307,3801125.6413779,0
+DOC.US,D,20100817,000000,19.3801,19.6857,19.2463,19.5998,5235126.4574728,0
+DOC.US,D,20100818,000000,19.7091,19.7209,19.3469,19.4045,5417582.9952391,0
+DOC.US,D,20100819,000000,19.3371,19.3801,18.8401,19.0285,6385029.4874386,0
+DOC.US,D,20100820,000000,18.8967,19.0617,18.8078,19.0393,3731557.9673977,0
+DOC.US,D,20100823,000000,19.1038,19.2013,18.9456,18.9807,3020895.6720568,0
+DOC.US,D,20100824,000000,18.7629,18.9758,18.5803,18.8313,5571795.043032,0
+DOC.US,D,20100825,000000,18.7347,19.2307,18.7093,19.174,5290912.9094961,0
+DOC.US,D,20100826,000000,19.2307,19.4534,19.0617,19.1038,5040214.898421,0
+DOC.US,D,20100827,000000,19.258,19.5754,18.8401,19.55,6275513.9865957,0
+DOC.US,D,20100830,000000,19.508,19.9835,19.4348,19.6827,6471683.1320756,0
+DOC.US,D,20100831,000000,19.6652,19.8156,19.4787,19.6066,6643238.1979141,0
+DOC.US,D,20100901,000000,19.9103,20.381,19.8048,20.3067,8485689.3630089,0
+DOC.US,D,20100902,000000,20.3389,20.5294,20.2696,20.4552,5954496.6171445,0
+DOC.US,D,20100903,000000,20.6475,20.7959,20.42,20.7657,4590933.954235,0
+DOC.US,D,20100907,000000,20.5499,20.6681,20.3067,20.3126,4736351.0897766,0
+DOC.US,D,20100908,000000,20.3458,20.545,20.3331,20.4552,3938367.4410438,0
+DOC.US,D,20100909,000000,20.751,20.8009,20.1271,20.2052,3374042.9410156,0
+DOC.US,D,20100910,000000,20.2052,20.3458,20.0822,20.296,2154302.9005627,0
+DOC.US,D,20100913,000000,20.5235,20.6006,20.3263,20.5665,3067357.7556534,0
+DOC.US,D,20100914,000000,20.463,20.6475,20.381,20.5235,4056935.92562,0
+DOC.US,D,20100915,000000,20.4786,20.7139,20.3165,20.6407,3628104.074102,0
+DOC.US,D,20100916,000000,20.6182,20.6231,20.3331,20.4415,2699814.8088283,0
+DOC.US,D,20100917,000000,20.4923,20.6621,20.3575,20.6621,5868151.2245556,0
+DOC.US,D,20100920,000000,20.7344,21.1846,20.6621,21.1397,4551426.4874405,0
+DOC.US,D,20100921,000000,21.0636,21.1651,20.4346,20.5127,5767196.1186251,0
+DOC.US,D,20100922,000000,20.4874,20.589,20.172,20.3067,4617808.20753,0
+DOC.US,D,20100923,000000,20.1378,20.3067,19.755,19.7766,5445148.5114323,0
+DOC.US,D,20100924,000000,20.0489,20.4923,19.9718,20.4142,4308693.8731389,0
+DOC.US,D,20100927,000000,20.42,20.4552,20.0782,20.1173,3421614.117529,0
+DOC.US,D,20100928,000000,20.1134,20.1993,19.7951,20.1661,3847728.0257406,0
+DOC.US,D,20100929,000000,20.088,20.1232,19.8751,20.0109,3585411.6775101,0
+DOC.US,D,20100930,000000,20.1378,20.3331,19.8751,20.0333,4080116.2748058,0
+DOC.US,D,20101001,000000,20.2179,20.2267,19.673,19.9611,4651206.9584907,0
+DOC.US,D,20101004,000000,19.8947,19.9767,19.7766,19.9054,7698463.8131581,0
+DOC.US,D,20101005,000000,20.0929,20.3067,19.9152,20.172,11219483.583633,0
+DOC.US,D,20101006,000000,20.1661,20.3019,20.0489,20.2843,4942715.0828883,0
+DOC.US,D,20101007,000000,20.3575,20.4142,20.1661,20.212,2774398.4912164,0
+DOC.US,D,20101008,000000,20.2648,20.3067,20.1271,20.212,4240628.5438575,0
+DOC.US,D,20101011,000000,20.2052,20.3263,20.0782,20.1173,3961921.5842412,0
+DOC.US,D,20101012,000000,20.0421,20.2843,19.9767,20.2404,5207156.4244725,0
+DOC.US,D,20101013,000000,20.3575,20.6543,20.2648,20.4415,3474640.6384254,0
+DOC.US,D,20101014,000000,20.4142,20.4415,20.1603,20.2326,4885024.8416387,0
+DOC.US,D,20101015,000000,20.3019,20.3673,20.088,20.2052,4044968.3726894,0
+DOC.US,D,20101018,000000,20.2052,20.5127,20.1329,20.5127,4456586.2419028,0
+DOC.US,D,20101019,000000,20.212,20.5822,20.1603,20.4142,4729378.039297,0
+DOC.US,D,20101020,000000,20.4815,20.9619,20.4415,20.7442,4921114.9094831,0
+DOC.US,D,20101021,000000,20.8497,20.9248,20.5743,20.7003,7655443.7067479,0
+DOC.US,D,20101022,000000,20.8145,20.8145,20.2052,20.2501,4406009.3518989,0
+DOC.US,D,20101025,000000,20.4415,20.6944,20.3458,20.6543,8476113.0676594,0
+DOC.US,D,20101026,000000,20.4923,20.6621,20.424,20.5401,4739715.2358811,0
+DOC.US,D,20101027,000000,20.3986,20.5665,19.9894,20.0822,6070669.7477669,0
+DOC.US,D,20101028,000000,20.1603,20.3204,19.839,20.0157,4276722.7080746,0
+DOC.US,D,20101029,000000,19.9591,20.1417,19.9298,20.0509,2520380.3700436,0
+DOC.US,D,20101101,000000,20.1886,20.3712,20.0548,20.2267,3421859.8998928,0
+DOC.US,D,20101102,000000,20.3868,20.4415,20.1008,20.4346,3314352.6457807,0
+DOC.US,D,20101103,000000,20.0489,20.1173,19.6252,20.0421,22528970.620701,0
+DOC.US,D,20101104,000000,20.1134,20.2326,19.8557,20.212,6526838.7426985,0
+DOC.US,D,20101105,000000,20.2179,20.4346,20.0782,20.2589,4655073.9343478,0
+DOC.US,D,20101108,000000,20.1535,20.2218,19.8947,20.0597,4487056.0863616,0
+DOC.US,D,20101109,000000,20.0822,20.1779,18.7962,18.9807,11293823.531843,0
+DOC.US,D,20101110,000000,19.0617,19.3527,19.0491,19.2902,6795898.7445356,0
+DOC.US,D,20101111,000000,19.1038,19.2864,19.0002,19.0071,4236636.6286322,0
+DOC.US,D,20101112,000000,18.9397,19.1789,18.7864,18.801,4614159.3635207,0
+DOC.US,D,20101115,000000,18.9456,18.9807,18.4427,18.4768,5655191.0472554,0
+DOC.US,D,20101116,000000,18.3342,18.3528,17.7503,17.8714,9228271.6187551,0
+DOC.US,D,20101117,000000,17.9085,18.1946,17.8607,18.0511,4834755.1795895,0
+DOC.US,D,20101118,000000,18.2982,18.4027,18.0794,18.1712,4530755.1665519,0
+DOC.US,D,20101119,000000,18.0198,18.2073,17.9173,18.1272,4604674.2124644,0
+DOC.US,D,20101122,000000,18.3274,18.3342,18.1009,18.1946,3373190.8954878,0
+DOC.US,D,20101123,000000,18.0511,18.0569,17.9173,17.9622,5935231.3761954,0
+DOC.US,D,20101124,000000,18.1312,18.3685,18.1009,18.3342,3711769.4148325,0
+DOC.US,D,20101126,000000,18.1243,18.4241,18.1243,18.2279,1633666.2156998,0
+DOC.US,D,20101129,000000,18.1009,18.3685,17.9622,18.303,4864262.3764568,0
+DOC.US,D,20101130,000000,18.0901,18.5217,18.0531,18.3333,15662534.385942,0
+DOC.US,D,20101201,000000,18.5071,18.5071,18.1448,18.3226,7334697.7219901,0
+DOC.US,D,20101202,000000,18.3714,18.7962,18.3079,18.7688,7885584.0712775,0
+DOC.US,D,20101203,000000,18.6975,18.7395,18.4914,18.6975,5829617.6703777,0
+DOC.US,D,20101206,000000,18.6194,18.7922,18.3714,18.6614,7343996.4880872,0
+DOC.US,D,20101207,000000,18.8567,19.0197,18.7756,18.7922,14527923.115378,0
+DOC.US,D,20101208,000000,18.7629,18.9338,18.1566,18.303,7704935.0579784,0
+DOC.US,D,20101209,000000,18.3685,18.4427,17.9954,18.012,5535561.6021422,0
+DOC.US,D,20101210,000000,18.012,18.1907,18.0004,18.016,7315552.2999433,0
+DOC.US,D,20101213,000000,18.1448,18.2073,18.0335,18.1067,6093133.231725,0
+DOC.US,D,20101214,000000,17.7562,18.9397,17.7455,18.3528,15988723.425965,0
+DOC.US,D,20101215,000000,19.0002,19.091,18.3909,18.9524,47162849.055495,0
+DOC.US,D,20101216,000000,19.2639,19.303,18.9163,19.0431,12691826.44848,0
+DOC.US,D,20101217,000000,19.091,19.3469,19.0305,19.342,12175197.04024,0
+DOC.US,D,20101220,000000,19.4348,19.6202,19.4113,19.5666,6956553.3625397,0
+DOC.US,D,20101221,000000,19.9005,19.9494,19.5705,19.8195,7690916.2464032,0
+DOC.US,D,20101222,000000,19.8829,20.0548,19.8253,20.0421,17730707.977577,0
+DOC.US,D,20101223,000000,20.0333,20.1993,19.9718,20.0333,5205622.3328851,0
+DOC.US,D,20101227,000000,20.0373,20.463,19.9894,20.4376,6021746.7682527,0
+DOC.US,D,20101228,000000,20.4552,20.6543,20.3204,20.5294,5000943.9971518,0
+DOC.US,D,20101229,000000,20.6114,20.6114,20.2218,20.3956,4736646.0286133,0
+DOC.US,D,20101230,000000,20.4162,20.5391,20.2911,20.4903,4140154.7617228,0
+DOC.US,D,20101231,000000,20.5011,20.6056,20.463,20.4835,2615829.951025,0
+DOC.US,D,20110103,000000,20.5401,20.8624,20.4415,20.8185,7547165.3104694,0
+DOC.US,D,20110104,000000,20.92,21.0079,20.4923,20.7003,9219679.4769539,0
+DOC.US,D,20110105,000000,20.5743,20.751,20.5059,20.7403,6106665.5990384,0
+DOC.US,D,20110106,000000,20.6475,20.7842,20.3458,20.424,5979644.2493338,0
+DOC.US,D,20110107,000000,20.4923,20.5938,20.088,20.3126,4831512.9005737,0
+DOC.US,D,20110110,000000,20.1779,20.3165,20.0548,20.1535,4746539.7928493,0
+DOC.US,D,20110111,000000,20.1955,20.3868,20.0001,20.2589,4456084.4362433,0
+DOC.US,D,20110112,000000,20.0421,20.1955,19.9366,20.0782,6417388.7838192,0
+DOC.US,D,20110113,000000,20.0714,20.2589,20.0421,20.2501,3405189.7110681,0
+DOC.US,D,20110114,000000,20.172,20.3331,20.0714,20.172,3768062.792981,0
+DOC.US,D,20110118,000000,20.1378,20.2648,20.0548,20.1661,3840015.5799833,0
+DOC.US,D,20110119,000000,19.9366,20.172,19.9366,20.0157,5203730.832777,0
+DOC.US,D,20110120,000000,20.0782,20.424,20.0421,20.1173,5076793.4587134,0
+DOC.US,D,20110121,000000,20.1603,20.2218,19.9532,20.0051,3690292.1326091,0
+DOC.US,D,20110124,000000,20.0373,20.1535,20.0109,20.0714,3721896.6723141,0
+DOC.US,D,20110125,000000,20.0646,20.3624,19.9943,20.3204,6865071.1185473,0
+DOC.US,D,20110126,000000,20.3927,20.6056,20.2648,20.3165,5620424.1078029,0
+DOC.US,D,20110127,000000,20.3986,20.6475,20.2892,20.5782,5355079.5160318,0
+DOC.US,D,20110128,000000,20.6475,20.9004,20.3389,20.3517,7358281.5638898,0
+DOC.US,D,20110131,000000,20.4308,20.8731,20.4308,20.6525,12420070.009294,0
+DOC.US,D,20110201,000000,20.7794,20.7959,20.4737,20.7139,5769601.7135107,0
+DOC.US,D,20110202,000000,20.6543,20.8145,20.589,20.6231,3707607.5001387,0
+DOC.US,D,20110203,000000,20.6231,20.8077,20.5743,20.7735,3694128.3856707,0
+DOC.US,D,20110204,000000,20.751,20.7657,20.3868,20.4737,4288066.5882571,0
+DOC.US,D,20110207,000000,20.5743,20.7344,20.4991,20.6056,4084432.8275701,0
+DOC.US,D,20110208,000000,20.4346,20.6407,20.3575,20.5059,4092721.8377891,0
+DOC.US,D,20110209,000000,20.4415,20.5127,20.3126,20.4054,4332320.7269523,0
+DOC.US,D,20110210,000000,20.3165,20.5294,20.3165,20.4415,4117708.6873489,0
+DOC.US,D,20110211,000000,20.424,20.545,20.296,20.5294,3159236.3237075,0
+DOC.US,D,20110214,000000,20.5567,20.8301,20.5401,20.7296,4767654.5460861,0
+DOC.US,D,20110215,000000,20.6719,21.084,20.6006,20.8888,7125456.0270357,0
+DOC.US,D,20110216,000000,20.9356,21.2148,20.8575,20.8575,5213621.5247336,0
+DOC.US,D,20110218,000000,20.5665,20.7657,20.5187,20.7071,6788467.9244035,0
+DOC.US,D,20110222,000000,20.4415,20.6543,20.4142,20.463,5656906.4033361,0
+DOC.US,D,20110223,000000,20.4991,20.8009,20.463,20.4815,6759463.5572888,0
+DOC.US,D,20110224,000000,20.4415,20.5665,20.3204,20.3868,6112448.65324,0
+DOC.US,D,20110225,000000,20.463,20.6407,20.4415,20.6231,7393595.3691018,0
+DOC.US,D,20110228,000000,20.7412,21.2725,20.6621,21.1601,9669946.6228748,0
+DOC.US,D,20110301,000000,21.1953,21.1953,20.3126,20.3331,11295016.6004,0
+DOC.US,D,20110302,000000,20.2696,20.4484,20.1232,20.2892,5773061.1002812,0
+DOC.US,D,20110303,000000,20.4786,20.6719,20.42,20.6719,6064885.6694721,0
+DOC.US,D,20110304,000000,20.6329,20.6621,20.3927,20.5665,5536138.1666039,0
+DOC.US,D,20110307,000000,20.7071,20.7237,20.296,20.4376,6338671.8613466,0
+DOC.US,D,20110308,000000,20.4815,20.8888,20.4415,20.8497,5603988.436317,0
+DOC.US,D,20110309,000000,20.7598,21.0176,20.6543,20.9727,4016496.5340296,0
+DOC.US,D,20110310,000000,20.7198,20.8389,20.6944,20.7403,4740752.642275,0
+DOC.US,D,20110311,000000,20.5938,21.207,20.5938,21.1699,5083397.8356473,0
+DOC.US,D,20110314,000000,21.0479,21.1533,20.8497,21.0127,4846158.4571766,0
+DOC.US,D,20110315,000000,20.5567,21.0908,20.4698,20.92,4992110.1693596,0
+DOC.US,D,20110316,000000,20.8497,20.9142,20.2589,20.4376,6291727.429861,0
+DOC.US,D,20110317,000000,20.6837,20.7452,20.378,20.6329,3880935.2712763,0
+DOC.US,D,20110318,000000,20.9248,21.1397,20.8389,21.0732,8084688.2678184,0
+DOC.US,D,20110321,000000,21.2705,21.3183,20.9317,20.9356,5245218.8957862,0
+DOC.US,D,20110322,000000,20.5626,20.6475,20.42,20.6475,8637745.6946528,0
+DOC.US,D,20110323,000000,20.5235,20.6006,20.3624,20.5187,42901176.42083,0
+DOC.US,D,20110324,000000,20.589,20.6006,20.4142,20.4815,9117842.6267934,0
+DOC.US,D,20110325,000000,20.5187,20.5401,20.3517,20.4484,8221954.6457206,0
+DOC.US,D,20110328,000000,20.4815,20.5938,20.4308,20.5127,6051262.1578654,0
+DOC.US,D,20110329,000000,20.4698,20.6475,20.2648,20.6056,6851524.4139293,0
+DOC.US,D,20110330,000000,20.6621,21.0636,20.5743,21.0479,7646574.0356943,0
+DOC.US,D,20110331,000000,21.0332,21.1523,20.9317,21.1211,7631600.7692731,0
+DOC.US,D,20110401,000000,21.2304,21.2939,20.879,21.0079,4702266.1963836,0
+DOC.US,D,20110404,000000,21.0732,21.1533,20.9913,21.0479,4317413.0024947,0
+DOC.US,D,20110405,000000,21.0332,21.2158,20.9238,21.0069,3951275.111516,0
+DOC.US,D,20110406,000000,21.0674,21.1065,20.8575,20.9142,3633928.0920308,0
+DOC.US,D,20110407,000000,20.8604,20.9717,20.6056,20.7676,4009209.086943,0
+DOC.US,D,20110408,000000,20.9346,20.961,20.6329,20.7003,3042599.2788735,0
+DOC.US,D,20110411,000000,20.7198,20.9004,20.6006,20.6231,3466512.410836,0
+DOC.US,D,20110412,000000,20.5997,20.8273,20.5616,20.5734,5402185.7542402,0
+DOC.US,D,20110413,000000,20.6114,20.6778,20.4346,20.4737,3752493.5043275,0
+DOC.US,D,20110414,000000,20.4991,20.9004,20.4346,20.879,4607999.443028,0
+DOC.US,D,20110415,000000,20.9541,21.1963,20.8809,21.1758,4047199.871734,0
+DOC.US,D,20110418,000000,20.9444,21.0079,20.7794,20.9444,4425061.581466,0
+DOC.US,D,20110419,000000,20.9493,21.1143,20.9122,21.0918,3303510.5712575,0
+DOC.US,D,20110420,000000,21.2402,21.3105,21.1143,21.292,3412562.1578888,0
+DOC.US,D,20110421,000000,21.3271,21.5137,21.0772,21.4853,4675594.7135387,0
+DOC.US,D,20110425,000000,21.4649,21.8359,21.3183,21.7198,4619751.9363904,0
+DOC.US,D,20110426,000000,21.8662,22.0556,21.6816,21.9863,5485617.6017249,0
+DOC.US,D,20110427,000000,22.0732,22.2977,21.9843,22.2793,4156454.2288155,0
+DOC.US,D,20110428,000000,22.2509,22.6864,22.2186,22.6073,4032826.7239177,0
+DOC.US,D,20110429,000000,22.5204,22.5262,21.7997,22.0586,6124438.7362206,0
+DOC.US,D,20110502,000000,22.202,22.2733,22.0185,22.1396,4616915.1982749,0
+DOC.US,D,20110503,000000,22.0605,22.1035,21.5166,21.7529,5925571.1052049,0
+DOC.US,D,20110504,000000,21.7831,21.7831,21.3203,21.5303,4204212.8143812,0
+DOC.US,D,20110505,000000,21.377,21.6445,21.1601,21.4922,5216728.6234492,0
+DOC.US,D,20110506,000000,21.6992,21.7979,21.1651,21.2783,5163501.380289,0
+DOC.US,D,20110509,000000,21.2979,21.3203,21.1143,21.1543,4964425.8583572,0
+DOC.US,D,20110510,000000,21.1846,21.4473,21.1699,21.3271,5863304.1915228,0
+DOC.US,D,20110511,000000,21.2402,21.3165,20.9961,21.0332,5401475.0335715,0
+DOC.US,D,20110512,000000,21.0401,21.2783,20.8653,21.2158,4300855.4639201,0
+DOC.US,D,20110513,000000,21.1963,21.1963,20.7081,20.7452,4730307.9159067,0
+DOC.US,D,20110516,000000,20.6778,20.8604,20.5772,20.753,4866237.8522058,0
+DOC.US,D,20110517,000000,20.6553,20.8341,20.6553,20.8341,3923489.4152885,0
+DOC.US,D,20110518,000000,20.8604,21.0069,20.6525,20.919,3009198.4797263,0
+DOC.US,D,20110519,000000,20.9541,21.0469,20.7921,20.9541,2494806.7150903,0
+DOC.US,D,20110520,000000,20.9346,20.9376,20.6885,20.8341,4267216.0510615,0
+DOC.US,D,20110523,000000,20.5928,20.8409,20.5391,20.6553,4131735.6916696,0
+DOC.US,D,20110524,000000,20.6837,20.8321,20.6407,20.7813,5109208.0561258,0
+DOC.US,D,20110525,000000,20.7315,20.8273,20.4454,20.7159,3289903.4451418,0
+DOC.US,D,20110526,000000,20.6329,20.9346,20.4971,20.919,3452568.358063,0
+DOC.US,D,20110527,000000,20.9376,21.0225,20.8223,20.9825,2906500.3671993,0
+DOC.US,D,20110531,000000,21.1377,21.3984,21.0225,21.3858,5888484.594694,0
+DOC.US,D,20110601,000000,21.292,21.3467,20.7618,20.7813,7370780.6211822,0
+DOC.US,D,20110602,000000,20.9238,21.0967,20.7364,20.7452,6365249.1276187,0
+DOC.US,D,20110603,000000,20.544,20.9122,20.5109,20.7921,3399342.1389961,0
+DOC.US,D,20110606,000000,20.8165,20.8223,20.4767,20.4971,3816758.4238088,0
+DOC.US,D,20110607,000000,20.5997,20.6719,20.4767,20.5391,4880389.7958947,0
+DOC.US,D,20110608,000000,20.4971,20.7198,20.4522,20.5616,4046891.6196861,0
+DOC.US,D,20110609,000000,20.5997,20.6553,20.2658,20.3087,3764803.1043812,0
+DOC.US,D,20110610,000000,20.2218,20.3028,19.7326,19.7472,6255881.096194,0
+DOC.US,D,20110613,000000,19.8517,20.092,19.7892,20.0773,5383248.2231095,0
+DOC.US,D,20110614,000000,20.2276,20.5109,20.1124,20.5031,4289222.7894602,0
+DOC.US,D,20110615,000000,20.3693,20.4971,20.0626,20.2598,5521055.3222121,0
+DOC.US,D,20110616,000000,20.3028,20.753,20.2598,20.6837,6528513.1350518,0
+DOC.US,D,20110617,000000,20.8467,21.0586,20.6475,20.9122,9788806.974008,0
+DOC.US,D,20110620,000000,20.878,21.3389,20.8545,21.2608,5103112.6535036,0
+DOC.US,D,20110621,000000,21.3203,21.3525,21.0069,21.3389,5544953.5607188,0
+DOC.US,D,20110622,000000,21.3105,21.4853,21.1846,21.2324,3983851.5156512,0
+DOC.US,D,20110623,000000,20.9825,20.9825,20.4805,20.5928,5703233.3066327,0
+DOC.US,D,20110624,000000,20.628,20.6681,20.46,20.6056,4299486.2513352,0
+DOC.US,D,20110627,000000,20.6407,20.7412,20.5225,20.6525,3356452.0924199,0
+DOC.US,D,20110628,000000,20.6525,20.7412,20.5031,20.6837,4041183.3242869,0
+DOC.US,D,20110629,000000,20.8038,20.9122,20.6553,20.8223,3413920.1054489,0
+DOC.US,D,20110630,000000,20.921,20.921,20.5997,20.6847,4918863.9526679,0
+DOC.US,D,20110701,000000,20.7334,21.0332,20.6621,20.9873,4129081.2421405,0
+DOC.US,D,20110705,000000,20.922,21.1787,20.8057,21.1426,4102722.1077162,0
+DOC.US,D,20110706,000000,21.0782,21.251,20.9873,21.2432,4129002.3869654,0
+DOC.US,D,20110707,000000,21.4473,21.5371,21.3555,21.4853,3980779.2361037,0
+DOC.US,D,20110708,000000,21.2578,21.5566,21.1211,21.5371,4900180.3966465,0
+DOC.US,D,20110711,000000,21.2266,21.3165,21.0167,21.0586,5182940.7170791,0
+DOC.US,D,20110712,000000,20.9659,21.4659,20.876,21.2178,7927933.3966533,0
+DOC.US,D,20110713,000000,21.3165,21.333,21.1026,21.1543,6198406.938606,0
+DOC.US,D,20110714,000000,21.2364,21.2471,20.8545,20.8809,4636627.9679447,0
+DOC.US,D,20110715,000000,20.9766,21.1495,20.8438,21.1211,3539356.1589069,0
+DOC.US,D,20110718,000000,21.0772,21.0967,20.7881,20.9541,3870268.3166874,0
+DOC.US,D,20110719,000000,21.085,21.2296,21.0069,21.1426,4905112.4294134,0
+DOC.US,D,20110720,000000,21.1817,21.2783,21.0918,21.2266,3110917.559171,0
+DOC.US,D,20110721,000000,21.3946,21.5371,21.2266,21.3165,4570761.3667261,0
+DOC.US,D,20110722,000000,21.3652,21.4512,21.2647,21.3711,3532285.8195749,0
+DOC.US,D,20110725,000000,21.1475,21.2266,20.9376,21.0225,3670897.855919,0
+DOC.US,D,20110726,000000,20.959,21.1621,20.8438,21.1553,4048312.0369302,0
+DOC.US,D,20110727,000000,21.0732,21.1348,20.6329,20.6407,4942828.7572316,0
+DOC.US,D,20110728,000000,20.6553,20.8135,20.464,20.6621,5327101.2902859,0
+DOC.US,D,20110729,000000,20.5011,20.7921,20.3839,20.7042,3559597.3606589,0
+DOC.US,D,20110801,000000,19.7248,20.0157,19.2834,19.5285,16157600.488131,0
+DOC.US,D,20110802,000000,19.4123,19.632,19.3205,19.4308,11106656.165437,0
+DOC.US,D,20110803,000000,19.423,19.507,18.7698,19.4289,8657104.1280815,0
+DOC.US,D,20110804,000000,19.2443,19.4289,18.4905,18.5461,9337408.2051206,0
+DOC.US,D,20110805,000000,18.7512,18.7815,17.9828,18.303,11421673.372932,0
+DOC.US,D,20110808,000000,17.7533,17.9319,16.4457,16.4487,14728329.958447,0
+DOC.US,D,20110809,000000,16.689,18.5208,16.562,18.4983,19023859.113725,0
+DOC.US,D,20110810,000000,17.0903,18.8615,16.8706,17.9759,20953408.379897,0
+DOC.US,D,20110811,000000,18.1155,18.8381,17.9515,18.6067,16058473.388532,0
+DOC.US,D,20110812,000000,18.7405,19.1535,18.6741,18.9582,10990597.733251,0
+DOC.US,D,20110815,000000,19.1076,19.9113,19.0471,19.9113,5399415.5821815,0
+DOC.US,D,20110816,000000,19.6378,19.8527,19.4367,19.6945,6707833.8994933,0
+DOC.US,D,20110817,000000,19.8048,19.9894,19.6036,19.8409,6391016.3361835,0
+DOC.US,D,20110818,000000,19.1448,19.3927,18.798,19.1038,11232667.759264,0
+DOC.US,D,20110819,000000,18.8879,19.2961,18.8166,18.9963,8406067.1421631,0
+DOC.US,D,20110822,000000,19.4846,19.5021,18.7453,19.1926,8374196.3382306,0
+DOC.US,D,20110823,000000,19.3469,19.7892,19.0813,19.7892,8165179.9437763,0
+DOC.US,D,20110824,000000,19.7472,20.2921,19.6818,20.2472,5806056.3585281,0
+DOC.US,D,20110825,000000,20.3361,20.5372,19.8409,20.0109,6098905.0209015,0
+DOC.US,D,20110826,000000,19.8565,20.4425,19.5597,20.4386,6101611.6991828,0
+DOC.US,D,20110829,000000,20.7266,21.0117,20.5596,21.002,6175153.8788042,0
+DOC.US,D,20110830,000000,20.959,21.2041,20.6553,21.0977,5298409.2715919,0
+DOC.US,D,20110831,000000,21.2364,21.3643,20.9473,21.3115,5381737.6856653,0
+DOC.US,D,20110901,000000,21.3321,21.3506,20.7266,20.753,5805776.7810893,0
+DOC.US,D,20110902,000000,20.378,20.7862,20.2892,20.3165,3881665.4497153,0
+DOC.US,D,20110906,000000,19.6887,20.3546,19.6887,20.2862,5132996.716662,0
+DOC.US,D,20110907,000000,20.6046,21.2578,20.2794,21.2432,6173792.8589647,0
+DOC.US,D,20110908,000000,21.0918,21.2041,20.6173,20.6231,8616403.5927296,0
+DOC.US,D,20110909,000000,20.3731,20.6173,19.8273,19.9767,7295662.3621529,0
+DOC.US,D,20110912,000000,19.7824,20.2598,19.6818,20.255,4907407.4222353,0
+DOC.US,D,20110913,000000,20.2598,20.3546,20.0109,20.2862,6936380.775031,0
+DOC.US,D,20110914,000000,20.3868,20.5997,20.0109,20.5147,5597749.6606492,0
+DOC.US,D,20110915,000000,20.7218,21.0069,20.5646,21.0069,5232447.4297073,0
+DOC.US,D,20110916,000000,21.1084,21.4287,20.8672,21.3926,7694422.7414601,0
+DOC.US,D,20110919,000000,20.9766,21.3017,20.9483,21.1153,6599038.3361576,0
+DOC.US,D,20110920,000000,21.2041,21.6621,21.0977,21.4659,5355369.3344024,0
+DOC.US,D,20110921,000000,21.4473,21.4853,20.2716,20.2862,9674573.4758733,0
+DOC.US,D,20110922,000000,19.7766,20.2218,19.6212,20.0051,9393440.4395076,0
+DOC.US,D,20110923,000000,19.8722,20.2218,19.7951,20.0968,6550011.923232,0
+DOC.US,D,20110926,000000,20.3175,20.5646,20.0285,20.5265,6614949.6719341,0
+DOC.US,D,20110927,000000,20.9941,21.0225,20.4425,20.5714,5255623.6825204,0
+DOC.US,D,20110928,000000,20.5079,20.6553,19.9074,19.9298,6178752.5422475,0
+DOC.US,D,20110929,000000,20.3429,20.5762,20.1026,20.5762,6011058.307707,0
+DOC.US,D,20110930,000000,20.1437,20.4698,20.0343,20.0441,6950889.1031473,0
+DOC.US,D,20111003,000000,19.9426,20.2042,19.3205,19.341,10394927.789093,0
+DOC.US,D,20111004,000000,19.0325,19.9572,18.6741,19.922,10494472.718712,0
+DOC.US,D,20111005,000000,19.9103,20.1895,19.3391,20.0225,7719695.3130178,0
+DOC.US,D,20111006,000000,19.9103,20.4552,19.7424,20.4552,6718714.8895572,0
+DOC.US,D,20111007,000000,20.6329,20.6329,19.9718,20.13,9959197.6458981,0
+DOC.US,D,20111010,000000,20.5762,21.2647,20.3702,21.2432,6927477.3089023,0
+DOC.US,D,20111011,000000,21.0742,21.1084,20.7218,20.8135,6131878.7731915,0
+DOC.US,D,20111012,000000,21.0274,21.1495,20.7334,20.8575,8687407.0453516,0
+DOC.US,D,20111013,000000,20.7334,20.7334,20.1955,20.4386,6661599.1645831,0
+DOC.US,D,20111014,000000,20.8731,20.8731,20.5928,20.8273,5047441.9240099,0
+DOC.US,D,20111017,000000,20.6475,20.7628,20.38,20.424,5538530.4482782,0
+DOC.US,D,20111018,000000,20.5206,21.1211,20.424,21.0674,7792526.7719705,0
+DOC.US,D,20111019,000000,21.0636,21.2764,20.8185,20.8575,8004670.7470041,0
+DOC.US,D,20111020,000000,20.8575,21.1495,20.5147,21.1153,8293509.0604749,0
+DOC.US,D,20111021,000000,21.4424,21.8203,21.2891,21.7119,9000436.4879793,0
+DOC.US,D,20111024,000000,21.709,22.0019,21.666,21.9433,7627859.7568774,0
+DOC.US,D,20111025,000000,21.7997,21.9023,21.4931,21.5957,7008650.0068265,0
+DOC.US,D,20111026,000000,21.873,21.9883,21.5137,21.7822,6727069.44174,0
+DOC.US,D,20111027,000000,22.3193,22.7831,21.9863,22.6796,10917221.456725,0
+DOC.US,D,20111028,000000,22.7343,23.0214,22.5859,22.9774,8222481.0296164,0
+DOC.US,D,20111031,000000,22.8504,23.366,22.5282,22.7821,9193245.5837274,0
+DOC.US,D,20111101,000000,22.2665,22.5965,22.0068,22.1396,9580305.6984245,0
+DOC.US,D,20111102,000000,22.5965,22.6191,22.1035,22.412,7323647.7565509,0
+DOC.US,D,20111103,000000,22.6415,22.9217,22.209,22.8504,4931762.4063014,0
+DOC.US,D,20111104,000000,22.6688,22.6688,21.9267,22.0019,9396371.3941959,0
+DOC.US,D,20111107,000000,22.0995,22.3584,21.871,22.1289,4478164.9093512,0
+DOC.US,D,20111108,000000,22.2255,22.4589,21.8574,22.4413,5491513.3061766,0
+DOC.US,D,20111109,000000,21.913,22.0654,21.6259,21.706,8137046.0558667,0
+DOC.US,D,20111110,000000,22.042,22.0536,21.5664,21.8261,6515835.8855457,0
+DOC.US,D,20111111,000000,22.1396,22.6015,22.0068,22.496,5305888.2241037,0
+DOC.US,D,20111114,000000,22.3436,22.4823,21.9082,22.0107,4990031.2601991,0
+DOC.US,D,20111115,000000,21.9375,22.2617,21.7861,22.1239,3836483.4825968,0
+DOC.US,D,20111116,000000,21.9316,22.3144,21.8388,22.0312,6271082.735395,0
+DOC.US,D,20111117,000000,21.9599,22.082,21.5381,21.6387,5161339.5195807,0
+DOC.US,D,20111118,000000,21.7861,21.871,21.5049,21.832,4938960.7572812,0
+DOC.US,D,20111121,000000,21.4785,21.5381,21.0987,21.2559,5669431.0629581,0
+DOC.US,D,20111122,000000,21.3115,21.499,21.0792,21.3047,4129880.0348228,0
+DOC.US,D,20111123,000000,21.125,21.1885,20.754,20.7959,4461256.1068149,0
+DOC.US,D,20111125,000000,20.8321,21.2402,20.7403,20.8878,2055413.3905813,0
+DOC.US,D,20111128,000000,21.4424,21.5566,21.1641,21.3311,4323712.1996603,0
+DOC.US,D,20111129,000000,21.4346,21.5098,21.2158,21.2783,2973117.6287207,0
+DOC.US,D,20111130,000000,22.0566,22.3944,21.7891,22.37,7410951.7003587,0
+DOC.US,D,20111201,000000,22.2392,22.2968,21.913,22.042,3120195.8434044,0
+DOC.US,D,20111202,000000,22.1942,22.3085,21.7744,21.8145,4886198.4524258,0
+DOC.US,D,20111205,000000,22.1103,22.1357,21.6992,21.873,5234716.8201998,0
+DOC.US,D,20111206,000000,21.873,22.0898,21.7734,21.9961,2998179.2370827,0
+DOC.US,D,20111207,000000,21.9375,22.3944,21.7861,22.2665,4560527.6035534,0
+DOC.US,D,20111208,000000,22.1562,22.209,21.8886,21.9863,5101231.3943273,0
+DOC.US,D,20111209,000000,22.1289,22.5702,22.0771,22.4637,4818033.7861057,0
+DOC.US,D,20111212,000000,22.2714,22.2714,21.8838,22.1513,3754913.4365178,0
+DOC.US,D,20111213,000000,22.3193,22.4823,21.9951,22.1357,3828610.2542098,0
+DOC.US,D,20111214,000000,22.0478,22.5859,21.9951,22.3368,5533583.0541135,0
+DOC.US,D,20111215,000000,22.5516,22.6259,22.3944,22.5156,5371378.9831243,0
+DOC.US,D,20111216,000000,22.6415,22.952,22.534,22.58,6098562.9737785,0
+DOC.US,D,20111219,000000,22.7,22.7118,22.3085,22.3436,3497663.2772611,0
+DOC.US,D,20111220,000000,22.6259,23.077,22.5516,22.9686,7042763.5748287,0
+DOC.US,D,20111221,000000,23.0604,23.2166,22.8241,23.1824,4222893.298123,0
+DOC.US,D,20111222,000000,23.2977,23.6356,23.2557,23.5985,4066758.0033333,0
+DOC.US,D,20111223,000000,23.7185,23.8777,23.6092,23.8367,2016328.8742713,0
+DOC.US,D,20111227,000000,23.8123,24.2517,23.6658,24.1121,2437611.1108479,0
+DOC.US,D,20111228,000000,24.1756,24.2361,23.8933,23.9617,2899451.5338241,0
+DOC.US,D,20111229,000000,24.0437,24.2771,23.8875,24.1716,2871297.1640509,0
+DOC.US,D,20111230,000000,24.2087,24.2976,23.9754,23.9754,2933125.765851,0
+DOC.US,D,20120103,000000,24.2771,24.5535,24.0867,24.2419,6040527.6131265,0
+DOC.US,D,20120104,000000,24.0545,24.0818,23.3622,23.3622,7131868.8985444,0
+DOC.US,D,20120105,000000,23.2977,23.535,23.2557,23.4139,6546261.6939977,0
+DOC.US,D,20120106,000000,23.4237,23.5955,23.2811,23.3484,3916724.2557249,0
+DOC.US,D,20120109,000000,23.4353,23.4481,23.2235,23.3875,2904695.9150117,0
+DOC.US,D,20120110,000000,23.5907,23.8367,23.5398,23.7898,4434138.1193425,0
+DOC.US,D,20120111,000000,23.6902,23.7898,23.532,23.782,4250070.6830002,0
+DOC.US,D,20120112,000000,23.6902,23.6961,23.3192,23.6238,4053747.9235429,0
+DOC.US,D,20120113,000000,23.4491,23.8006,23.3875,23.7957,4376298.3604883,0
+DOC.US,D,20120117,000000,23.9812,24.1746,23.9236,24.0564,4414743.8426524,0
+DOC.US,D,20120118,000000,23.7497,24.1062,23.7263,24.1013,3978515.9901703,0
+DOC.US,D,20120119,000000,24.1687,24.1999,23.9461,23.95,4106186.6149526,0
+DOC.US,D,20120120,000000,24.0281,24.0408,23.5144,23.6434,8354717.0618064,0
+DOC.US,D,20120123,000000,23.6844,23.8875,23.6844,23.8474,4752589.1112783,0
+DOC.US,D,20120124,000000,23.7263,23.9734,23.6512,23.7263,6864815.0952517,0
+DOC.US,D,20120125,000000,23.4021,24.0203,23.4021,23.9363,9491278.2057906,0
+DOC.US,D,20120126,000000,23.989,24.3815,23.9812,24.3269,6460935.2741252,0
+DOC.US,D,20120127,000000,24.2087,24.3464,24.0779,24.2644,4528229.7527638,0
+DOC.US,D,20120130,000000,23.824,24.115,23.7752,24.1023,4473572.8755208,0
+DOC.US,D,20120131,000000,24.2341,24.3523,24.0818,24.3278,6180532.4161987,0
+DOC.US,D,20120201,000000,24.4187,24.5925,24.159,24.3572,5323319.314163,0
+DOC.US,D,20120202,000000,24.4255,24.5329,24.0887,24.1462,4095993.8155073,0
+DOC.US,D,20120203,000000,24.4343,24.4724,24.2566,24.4538,5156148.3912387,0
+DOC.US,D,20120206,000000,24.3523,24.5925,24.3024,24.4069,4283637.3852429,0
+DOC.US,D,20120207,000000,24.5974,24.8591,24.4978,24.8239,5577478.7601949,0
+DOC.US,D,20120208,000000,24.781,24.8981,24.6492,24.8981,4428469.7635774,0
+DOC.US,D,20120209,000000,24.903,25.0397,24.4782,24.5447,3842394.5484462,0
+DOC.US,D,20120210,000000,24.3024,24.5202,24.1091,24.2409,4888352.1203886,0
+DOC.US,D,20120213,000000,24.448,24.5447,24.3415,24.4255,3272187.6571777,0
+DOC.US,D,20120214,000000,24.0183,24.3971,23.9001,24.0115,5655244.3001009,0
+DOC.US,D,20120215,000000,23.6698,23.7547,23.366,23.5076,6372984.1034261,0
+DOC.US,D,20120216,000000,23.4305,23.8006,23.4139,23.4744,5442335.32746,0
+DOC.US,D,20120217,000000,23.5955,23.6961,23.3474,23.6541,3955086.7863412,0
+DOC.US,D,20120221,000000,23.6004,23.6375,22.9686,23.0282,7336123.2597001,0
+DOC.US,D,20120222,000000,22.997,23.0018,22.6982,22.8407,8282328.0111084,0
+DOC.US,D,20120223,000000,22.8407,23.2078,22.8036,23.2078,5894612.768298,0
+DOC.US,D,20120224,000000,23.1336,23.2371,22.7098,22.8915,6875458.4956974,0
+DOC.US,D,20120227,000000,22.8036,23.157,22.6825,23.1278,4326574.5401053,0
+DOC.US,D,20120228,000000,23.243,23.4305,23.0623,23.1209,5133967.556999,0
+DOC.US,D,20120229,000000,23.1375,23.3622,23.0536,23.1375,4710434.3636072,0
+DOC.US,D,20120301,000000,23.1033,23.3358,23.0458,23.3026,3754124.8847673,0
+DOC.US,D,20120302,000000,23.3026,23.4237,23.0867,23.2147,2904990.8538483,0
+DOC.US,D,20120305,000000,23.1336,23.2537,23.0224,23.1902,2506923.7856256,0
+DOC.US,D,20120306,000000,22.9579,23.2264,22.8866,22.9403,3571139.9149188,0
+DOC.US,D,20120307,000000,22.9686,23.1434,22.7519,23.0965,3526600.0542257,0
+DOC.US,D,20120308,000000,23.2371,23.2499,22.7967,22.8768,3716164.8227717,0
+DOC.US,D,20120309,000000,22.8768,23.0018,22.8085,22.8642,7614401.124273,0
+DOC.US,D,20120312,000000,22.9227,23.4363,22.8866,23.3612,5466989.3467354,0
+DOC.US,D,20120313,000000,23.494,23.9704,23.4529,23.9177,4913875.594776,0
+DOC.US,D,20120314,000000,23.8835,24.0633,23.7078,23.7683,3706866.0566746,0
+DOC.US,D,20120315,000000,23.7654,23.8777,23.5008,23.6189,4404459.8989137,0
+DOC.US,D,20120316,000000,23.6502,23.8113,23.5516,23.5516,6336775.2407726,0
+DOC.US,D,20120319,000000,23.6121,23.948,23.5076,23.8172,5174030.0822982,0
+DOC.US,D,20120320,000000,23.7429,23.9001,23.6375,23.7166,3027901.4935183,0
+DOC.US,D,20120321,000000,23.7166,23.8113,23.5916,23.6902,2943441.4564783,0
+DOC.US,D,20120322,000000,23.3143,23.3963,23.1278,23.1375,8724736.2659467,0
+DOC.US,D,20120323,000000,23.203,23.2713,22.997,23.157,4352315.1222473,0
+DOC.US,D,20120326,000000,23.3914,23.409,23.0965,23.2499,3718563.2490051,0
+DOC.US,D,20120327,000000,23.3416,23.4842,23.2499,23.3748,5015466.6625728,0
+DOC.US,D,20120328,000000,23.3143,23.3817,23.0497,23.326,4305109.5470002,0
+DOC.US,D,20120329,000000,23.1492,23.2264,23.0018,23.1746,3463182.0598065,0
+DOC.US,D,20120330,000000,23.286,23.326,23.0673,23.1093,5032454.320284,0
+DOC.US,D,20120402,000000,23.1083,23.326,23.0623,23.3084,4152554.4819765,0
+DOC.US,D,20120403,000000,23.2254,23.367,22.9696,23.0194,3478018.0977413,0
+DOC.US,D,20120404,000000,22.8476,22.8973,22.6816,22.7431,3906934.9489935,0
+DOC.US,D,20120405,000000,22.6425,22.7703,22.5068,22.5839,1951187.3310259,0
+DOC.US,D,20120409,000000,22.3584,22.5653,22.331,22.4589,6691343.9510686,0
+DOC.US,D,20120410,000000,22.4277,22.535,22.1484,22.1845,6204696.9189329,0
+DOC.US,D,20120411,000000,22.3828,22.5702,22.2763,22.5526,4842799.4315381,0
+DOC.US,D,20120412,000000,22.5653,22.8915,22.4521,22.8915,3834546.9223887,0
+DOC.US,D,20120413,000000,22.8924,22.9754,22.6766,22.8036,3387232.237113,0
+DOC.US,D,20120416,000000,22.9227,23.1854,22.9032,23.038,3250061.0998767,0
+DOC.US,D,20120417,000000,23.1796,23.2421,22.9227,23.1834,3028608.1178142,0
+DOC.US,D,20120418,000000,23.0497,23.1854,22.9862,22.997,2785436.1675373,0
+DOC.US,D,20120419,000000,23.0623,23.0867,22.7713,22.8866,2787713.7507751,0
+DOC.US,D,20120420,000000,22.953,23.286,22.9413,23.1942,3009356.1900765,0
+DOC.US,D,20120423,000000,23.0282,23.1688,22.9794,23.1278,4004192.0544419,0
+DOC.US,D,20120424,000000,23.1806,23.4881,23.1806,23.4529,4505303.3786873,0
+DOC.US,D,20120425,000000,23.6434,23.8777,23.5916,23.8699,4746555.1542471,0
+DOC.US,D,20120426,000000,23.8484,24.2341,23.7888,24.2283,4937433.8343462,0
+DOC.US,D,20120427,000000,24.3923,24.4041,24.1072,24.2087,3238048.4868461,0
+DOC.US,D,20120430,000000,24.2048,24.2996,24.0193,24.279,4216073.8616208,0
+DOC.US,D,20120501,000000,24.1706,24.5417,24.0671,24.3094,3802509.1912675,0
+DOC.US,D,20120502,000000,24.2283,24.3825,24.1072,24.2908,3382197.7950278,0
+DOC.US,D,20120503,000000,24.2908,24.3923,24.1726,24.1726,3243197.6273677,0
+DOC.US,D,20120504,000000,24.0749,24.1784,23.9646,24.1394,3488208.8490003,0
+DOC.US,D,20120507,000000,24.0974,24.5163,24.0867,24.3923,2722441.1236024,0
+DOC.US,D,20120508,000000,24.2439,24.3523,24.0818,24.2556,2891764.6903963,0
+DOC.US,D,20120509,000000,24.031,24.5349,23.9978,24.3337,3840434.4340949,0
+DOC.US,D,20120510,000000,24.5417,24.5788,24.2908,24.5212,4084295.5990836,0
+DOC.US,D,20120511,000000,24.3923,24.611,24.2908,24.571,3775994.3946795,0
+DOC.US,D,20120514,000000,24.3278,24.6901,24.2224,24.4636,5041459.1716377,0
+DOC.US,D,20120515,000000,24.4079,24.5661,24.3425,24.4041,4622330.6030239,0
+DOC.US,D,20120516,000000,24.4372,24.5163,24.2087,24.2341,4380689.6720548,0
+DOC.US,D,20120517,000000,24.2976,24.3689,23.9197,23.9236,4196794.2833671,0
+DOC.US,D,20120518,000000,24.0495,24.2908,23.6277,23.7166,4247464.3658507,0
+DOC.US,D,20120521,000000,23.7742,24.157,23.7419,24.113,3769968.6303937,0
+DOC.US,D,20120522,000000,24.2087,24.3464,24.0671,24.2029,4860911.5435637,0
+DOC.US,D,20120523,000000,24.0603,24.2712,23.8064,24.2341,3652211.2276179,0
+DOC.US,D,20120524,000000,24.3024,24.5075,24.1512,24.489,2265845.0818138,0
+DOC.US,D,20120525,000000,24.4694,24.6052,24.2283,24.2976,2042472.9491272,0
+DOC.US,D,20120529,000000,24.4275,24.5847,24.2761,24.571,2524786.0189147,0
+DOC.US,D,20120530,000000,24.3971,24.489,24.0427,24.0545,3297148.9044079,0
+DOC.US,D,20120531,000000,24.0613,24.4119,23.865,24.2195,5707681.9674175,0
+DOC.US,D,20120601,000000,23.7225,23.8719,23.45,23.4852,4407526.0339022,0
+DOC.US,D,20120604,000000,23.5106,23.5545,23.1658,23.3143,3407501.089381,0
+DOC.US,D,20120605,000000,23.2713,23.8367,23.2,23.7654,3409732.5884256,0
+DOC.US,D,20120606,000000,23.9588,24.3337,23.7683,24.3337,7011447.8294011,0
+DOC.US,D,20120607,000000,24.5525,24.5847,24.0925,24.157,6721380.6041113,0
+DOC.US,D,20120608,000000,24.1189,24.7292,24.1189,24.7292,3213779.5266073,0
+DOC.US,D,20120611,000000,24.8873,24.9304,24.196,24.2283,4573424.0090006,0
+DOC.US,D,20120612,000000,24.281,24.4568,24.0867,24.4441,3483401.7556017,0
+DOC.US,D,20120613,000000,24.3971,24.7517,24.2644,24.5075,3567729.6846212,0
+DOC.US,D,20120614,000000,24.5788,25.3297,24.4694,25.2272,6296849.9439597,0
+DOC.US,D,20120615,000000,25.3942,25.5075,25.2409,25.4254,8389167.5564654,0
+DOC.US,D,20120618,000000,25.3942,26.0181,25.3775,25.8619,4540769.7737836,0
+DOC.US,D,20120619,000000,24.9548,25.2653,24.948,25.2516,11501373.42486,0
+DOC.US,D,20120620,000000,25.3122,25.5075,25.235,25.3522,6585543.8602918,0
+DOC.US,D,20120621,000000,25.447,25.5347,25.11,25.1598,4620436.0306363,0
+DOC.US,D,20120622,000000,25.3522,25.3913,25.0367,25.1686,5106888.4850674,0
+DOC.US,D,20120625,000000,24.9694,25.3297,24.9049,25.235,2942527.9653595,0
+DOC.US,D,20120626,000000,25.3014,25.447,25.1168,25.276,3134906.941971,0
+DOC.US,D,20120627,000000,25.5153,25.5153,25.2702,25.4088,2780670.037866,0
+DOC.US,D,20120628,000000,25.3365,25.7145,25.1042,25.6725,3546772.6417346,0
+DOC.US,D,20120629,000000,26.0836,26.1793,25.9039,26.1793,4582792.413434,0
+DOC.US,D,20120702,000000,26.4498,26.5035,26.024,26.4156,4925198.9930948,0
+DOC.US,D,20120703,000000,26.5123,26.561,26.3551,26.4732,1706941.1070006,0
+DOC.US,D,20120705,000000,26.4176,26.5005,26.0455,26.1431,3480315.1387496,0
+DOC.US,D,20120706,000000,25.9117,26.3531,25.8551,26.3345,2555772.0063375,0
+DOC.US,D,20120709,000000,26.3882,26.438,26.1949,26.4263,2382566.1022887,0
+DOC.US,D,20120710,000000,26.5239,26.6284,25.8463,25.9879,3458364.725476,0
+DOC.US,D,20120711,000000,26.0465,26.3072,25.8551,26.2408,3169673.8814235,0
+DOC.US,D,20120712,000000,26.065,26.6831,25.9703,26.5347,4937999.1337829,0
+DOC.US,D,20120713,000000,26.5073,26.9859,26.4879,26.9224,4686470.5831368,0
+DOC.US,D,20120716,000000,26.8139,27.1313,26.8139,26.9312,3179113.9723797,0
+DOC.US,D,20120717,000000,27.0434,27.4135,26.8149,27.2983,4594414.8469623,0
+DOC.US,D,20120718,000000,27.1675,27.3481,27.1235,27.3051,3771466.8787197,0
+DOC.US,D,20120719,000000,27.3101,27.3335,26.8189,27.0532,3032546.7801941,0
+DOC.US,D,20120720,000000,26.9096,26.9965,26.7554,26.7935,8629318.431854,0
+DOC.US,D,20120723,000000,26.605,27.0854,26.4849,26.9781,3217925.05581,0
+DOC.US,D,20120724,000000,26.9761,27.1625,26.8374,27.1441,3646940.2200076,0
+DOC.US,D,20120725,000000,27.2153,27.4711,27.06,27.3149,3718612.4054779,0
+DOC.US,D,20120726,000000,27.6752,28.3119,27.2749,27.5376,3734474.5847815,0
+DOC.US,D,20120727,000000,27.8011,28.0238,27.5678,27.9711,3167390.1536265,0
+DOC.US,D,20120730,000000,27.9467,28.1674,27.8451,27.9515,3129103.4059058,0
+DOC.US,D,20120731,000000,27.9583,28.1576,27.8598,27.9926,3282231.9631117,0
+DOC.US,D,20120801,000000,28.0414,28.2465,27.7631,27.8344,4214603.2638108,0
+DOC.US,D,20120802,000000,27.7865,27.8285,27.5376,27.7484,4113360.387696,0
+DOC.US,D,20120803,000000,27.9399,28.1625,27.6098,27.8285,3813330.7839269,0
+DOC.US,D,20120806,000000,27.9047,28.1059,27.7124,27.7368,2321377.5587278,0
+DOC.US,D,20120807,000000,27.7915,27.7915,27.1441,27.2983,4144432.3989461,0
+DOC.US,D,20120808,000000,27.2915,27.3657,27.0678,27.269,4748452.7989142,0
+DOC.US,D,20120809,000000,27.3051,27.5258,27.2504,27.3109,3275251.7439798,0
+DOC.US,D,20120810,000000,27.3051,27.4291,27.1909,27.2406,2432540.8255014,0
+DOC.US,D,20120813,000000,27.269,27.3754,27.1625,27.2153,2396795.8770595,0
+DOC.US,D,20120814,000000,27.3051,27.4028,27.1675,27.2094,2418670.5074376,0
+DOC.US,D,20120815,000000,27.1713,27.3481,27.1303,27.1499,2130389.3006582,0
+DOC.US,D,20120816,000000,27.2328,27.2504,27.0034,27.1441,3448055.1794078,0
+DOC.US,D,20120817,000000,27.2328,27.2328,26.8852,26.9643,3888052.7188946,0
+DOC.US,D,20120820,000000,26.9507,27.1303,26.9028,27.0913,3191562.8491062,0
+DOC.US,D,20120821,000000,27.1625,27.2573,27.0366,27.1371,2722479.0150501,0
+DOC.US,D,20120822,000000,26.9643,27.1625,26.7348,27.1577,3947102.9558905,0
+DOC.US,D,20120823,000000,27.0464,27.0678,26.5923,26.6089,4402716.8923171,0
+DOC.US,D,20120824,000000,26.5816,26.9224,26.5279,26.8667,1562281.8004139,0
+DOC.US,D,20120827,000000,26.898,27.0239,26.8199,26.9702,1600963.8481031,0
+DOC.US,D,20120828,000000,26.9448,27.1499,26.7759,27.1167,1738547.694892,0
+DOC.US,D,20120829,000000,27.0972,27.0972,26.9028,27.0756,2245334.5435548,0
+DOC.US,D,20120830,000000,27.0112,27.4243,26.939,27.3481,3106188.2968542,0
+DOC.US,D,20120831,000000,27.4428,27.4965,27.2026,27.4819,5507089.7634823,0
+DOC.US,D,20120904,000000,27.4291,27.7719,27.3149,27.7484,3228661.6487353,0
+DOC.US,D,20120905,000000,27.8129,27.9515,27.6537,27.8197,3141921.980271,0
+DOC.US,D,20120906,000000,28.0472,28.2026,27.8549,28.1859,4484717.0575328,0
+DOC.US,D,20120907,000000,28.2104,28.2582,27.9008,27.9515,2673889.8899134,0
+DOC.US,D,20120910,000000,27.9271,27.9935,27.6811,27.7368,3001576.154169,0
+DOC.US,D,20120911,000000,27.7055,28.0374,27.6898,28.0053,3095837.7870587,0
+DOC.US,D,20120912,000000,28.0053,28.1059,27.8344,28.0004,4213543.3273669,0
+DOC.US,D,20120913,000000,27.9779,28.2269,27.9213,28.1674,4720402.8866456,0
+DOC.US,D,20120914,000000,28.265,28.3256,27.7572,27.8197,5618142.4281923,0
+DOC.US,D,20120917,000000,27.7719,28.0531,27.7631,27.8071,4269697.4288427,0
+DOC.US,D,20120918,000000,27.6635,27.6635,27.0972,27.1499,8254657.0133174,0
+DOC.US,D,20120919,000000,27.2504,27.2573,27.0464,27.0678,3882059.7255906,0
+DOC.US,D,20120920,000000,26.9096,27.1371,26.8315,27.0112,4951479.2723441,0
+DOC.US,D,20120921,000000,27.102,27.1371,26.9282,26.9282,7974254.1553908,0
+DOC.US,D,20120924,000000,26.9448,27.0972,26.854,26.9341,3547635.9522873,0
+DOC.US,D,20120925,000000,27.0112,27.064,26.4957,26.5005,4228312.7992448,0
+DOC.US,D,20120926,000000,26.5542,26.9224,26.5327,26.5688,3650814.3645171,0
+DOC.US,D,20120927,000000,26.6196,26.8491,26.5923,26.6597,3221266.6718645,0
+DOC.US,D,20120928,000000,26.5992,26.7935,26.442,26.6597,4127410.9461599,0
+DOC.US,D,20121001,000000,26.7817,26.8257,26.3307,26.5816,3273381.7498285,0
+DOC.US,D,20121002,000000,26.6919,26.9282,26.6705,26.9096,3073772.6753486,0
+DOC.US,D,20121003,000000,26.9702,27.3217,26.9507,27.1577,3171057.4313131,0
+DOC.US,D,20121004,000000,27.2406,27.3051,27.0327,27.1235,2992574.3750949,0
+DOC.US,D,20121005,000000,27.2573,27.353,27.0327,27.2749,2316192.5749448,0
+DOC.US,D,20121008,000000,27.2192,27.3295,27.0571,27.228,1427380.05367,0
+DOC.US,D,20121009,000000,27.2446,27.3657,27.1763,27.228,2384841.6373402,0
+DOC.US,D,20121010,000000,27.1499,27.396,27.1499,27.269,3091251.8977875,0
+DOC.US,D,20121011,000000,27.4086,27.4086,27.0913,27.1303,3239265.1095469,0
+DOC.US,D,20121012,000000,27.1625,27.3149,27.0512,27.0756,2187050.3282593,0
+DOC.US,D,20121015,000000,27.0756,27.3051,26.9224,27.2827,2551408.3452869,0
+DOC.US,D,20121016,000000,27.3872,27.5434,27.2446,27.5229,2754941.7448422,0
+DOC.US,D,20121017,000000,26.6401,26.8852,26.5748,26.7817,28357933.895536,0
+DOC.US,D,20121018,000000,26.8667,27.2641,26.8257,27.228,11900629.465268,0
+DOC.US,D,20121019,000000,27.1909,27.3432,27.019,27.019,6961338.9499816,0
+DOC.US,D,20121022,000000,27.0678,27.0678,26.7496,26.9156,5097072.5519132,0
+DOC.US,D,20121023,000000,26.6978,26.7895,26.5542,26.7251,5625636.7421018,0
+DOC.US,D,20121024,000000,26.8199,26.9702,26.7251,26.8491,5373604.33761,0
+DOC.US,D,20121025,000000,26.9859,27.1059,26.4116,26.5425,5003963.0238538,0
+DOC.US,D,20121026,000000,26.5396,26.6196,26.1705,26.3843,5399867.207275,0
+DOC.US,D,20121031,000000,26.5688,26.8101,26.4116,26.5816,7557270.0379011,0
+DOC.US,D,20121101,000000,26.8042,26.8042,26.2496,26.3219,6249040.153735,0
+DOC.US,D,20121102,000000,26.5269,26.7524,26.4224,26.604,4630546.9026271,0
+DOC.US,D,20121105,000000,26.4947,26.5688,26.2779,26.3589,4453568.239294,0
+DOC.US,D,20121106,000000,26.5005,26.7261,26.4781,26.6597,3711295.2596889,0
+DOC.US,D,20121107,000000,26.4576,27.0512,26.4576,26.8706,6178690.0725634,0
+DOC.US,D,20121108,000000,26.8345,26.8403,26.6401,26.6539,5559000.0228099,0
+DOC.US,D,20121109,000000,26.6401,26.9262,26.481,26.7612,3166943.648999,0
+DOC.US,D,20121112,000000,26.8042,26.9693,26.6665,26.8882,2018140.4951111,0
+DOC.US,D,20121113,000000,26.7681,27.2592,26.7368,27.1235,3618389.5261729,0
+DOC.US,D,20121114,000000,27.1235,27.1685,26.5201,26.5854,5445813.1479077,0
+DOC.US,D,20121115,000000,26.6138,26.7739,26.399,26.5396,3521047.4209903,0
+DOC.US,D,20121116,000000,26.6275,27.1137,26.5748,27.0103,5171326.4762964,0
+DOC.US,D,20121119,000000,27.2719,27.5014,27.2036,27.4526,4183470.8310629,0
+DOC.US,D,20121120,000000,27.5219,27.6645,27.3804,27.6586,4610409.1342864,0
+DOC.US,D,20121121,000000,27.6645,27.722,27.3442,27.5014,3732662.9639417,0
+DOC.US,D,20121123,000000,27.5932,27.7133,27.4769,27.6928,1028881.8422175,0
+DOC.US,D,20121126,000000,27.5991,27.9789,27.4936,27.7524,3863814.4814513,0
+DOC.US,D,20121127,000000,27.56,27.5991,27.0366,27.3373,6198565.6730492,0
+DOC.US,D,20121128,000000,27.3119,27.3119,27.0103,27.2592,4821660.1000649,0
+DOC.US,D,20121129,000000,27.3373,27.351,26.9008,27.2592,5091148.1728525,0
+DOC.US,D,20121130,000000,27.3442,27.5248,27.2202,27.3071,5698620.7909387,0
+DOC.US,D,20121203,000000,27.4155,27.5542,27.1723,27.2592,3975903.5284618,0
+DOC.US,D,20121204,000000,27.2895,27.354,27.102,27.2778,5714703.1502767,0
+DOC.US,D,20121205,000000,27.2778,27.3325,27.0678,27.1685,3736904.7579036,0
+DOC.US,D,20121206,000000,27.2719,27.4262,27.2104,27.3003,3515541.8960411,0
+DOC.US,D,20121207,000000,27.3442,27.5248,27.2719,27.5014,2654143.3251686,0
+DOC.US,D,20121210,000000,27.4809,27.6293,27.3988,27.5014,2697873.1281543,0
+DOC.US,D,20121211,000000,27.5991,27.6586,27.4409,27.5219,3353731.076834,0
+DOC.US,D,20121212,000000,27.5219,27.5414,27.2592,27.4057,2996978.9998728,0
+DOC.US,D,20121213,000000,27.3852,27.4936,26.8345,26.9693,3890716.3852623,0
+DOC.US,D,20121214,000000,27.0562,27.063,26.7261,26.7847,4358178.0557172,0
+DOC.US,D,20121217,000000,26.8706,27.0219,26.6099,26.7554,5272419.8348066,0
+DOC.US,D,20121218,000000,26.812,27.1059,26.7436,27.102,4906608.629553,0
+DOC.US,D,20121219,000000,27.1685,27.2592,26.979,26.979,3434151.066269,0
+DOC.US,D,20121220,000000,27.0317,27.3071,27.0015,27.2778,4083932.0460038,0
+DOC.US,D,20121221,000000,27.2719,27.3003,27.0317,27.1449,8570546.7482038,0
+DOC.US,D,20121224,000000,27.063,27.4526,27.0219,27.351,1751186.0288571,0
+DOC.US,D,20121226,000000,27.3988,27.4321,27.1371,27.2406,2712718.3829278,0
+DOC.US,D,20121227,000000,27.228,27.4057,27.0317,27.3618,2579116.2104326,0
+DOC.US,D,20121228,000000,27.1919,27.3988,27.1167,27.1772,2545427.6411012,0
+DOC.US,D,20121231,000000,27.0962,27.3852,27.0366,27.3735,3437673.9468169,0
+DOC.US,D,20130102,000000,27.7328,27.7875,27.4262,27.6039,3949563.851808,0
+DOC.US,D,20130103,000000,27.6167,27.6898,27.4106,27.6391,4460775.8071124,0
+DOC.US,D,20130104,000000,27.6391,27.7739,27.5502,27.7484,2854179.4465055,0
+DOC.US,D,20130107,000000,27.6469,27.8305,27.5542,27.5795,1954756.2957668,0
+DOC.US,D,20130108,000000,27.5414,27.7377,27.5248,27.6898,2389027.1061772,0
+DOC.US,D,20130109,000000,27.7875,27.7875,27.6225,27.6293,2256182.7626369,0
+DOC.US,D,20130110,000000,27.729,27.9242,27.6343,27.852,4241069.9280192,0
+DOC.US,D,20130111,000000,27.7923,27.8832,27.6469,27.8832,2306030.4982949,0
+DOC.US,D,20130114,000000,27.8558,27.9575,27.8422,27.9575,1577792.715756,0
+DOC.US,D,20130115,000000,27.8696,28.0102,27.7074,27.9789,3179275.7791026,0
+DOC.US,D,20130116,000000,27.852,27.9427,27.7328,27.8636,2246008.3968688,0
+DOC.US,D,20130117,000000,27.9427,28.1185,27.8636,28.0366,3230938.20788,0
+DOC.US,D,20130118,000000,28.0775,28.1859,27.8832,28.1742,4210744.4806991,0
+DOC.US,D,20130122,000000,28.0951,28.3324,28.0638,28.2474,2808525.3724298,0
+DOC.US,D,20130123,000000,28.1449,28.224,28.0366,28.1625,2181191.4911623,0
+DOC.US,D,20130124,000000,28.224,28.2396,28.0951,28.1918,2815730.8920619,0
+DOC.US,D,20130125,000000,28.2875,28.4964,28.1742,28.4896,3106006.0082677,0
+DOC.US,D,20130128,000000,28.5609,28.5609,28.2875,28.4398,2912254.7467918,0
+DOC.US,D,20130129,000000,28.3764,28.7005,28.3764,28.6644,3117266.9369024,0
+DOC.US,D,20130130,000000,28.6029,28.6488,28.3666,28.5004,3440493.2753482,0
+DOC.US,D,20130131,000000,28.4916,28.5092,28.2885,28.4369,4846338.6975767,0
+DOC.US,D,20130201,000000,28.514,28.7298,28.4427,28.6205,3865133.5134703,0
+DOC.US,D,20130204,000000,28.4427,28.72,28.4329,28.6263,4521451.2799889,0
+DOC.US,D,20130205,000000,28.6692,28.7561,28.4427,28.5092,4166937.8707246,0
+DOC.US,D,20130206,000000,28.3275,28.5374,28.2601,28.5374,3357825.4013776,0
+DOC.US,D,20130207,000000,28.5706,28.6692,28.3578,28.4857,2755295.05699,0
+DOC.US,D,20130208,000000,28.4671,28.6527,28.4671,28.6263,5074589.6101847,0
+DOC.US,D,20130211,000000,28.682,28.8284,28.6527,28.7561,2732942.1750958,0
+DOC.US,D,20130212,000000,28.7893,28.8596,28.4193,28.8596,3116863.4441885,0
+DOC.US,D,20130213,000000,28.9808,29.0735,28.8821,28.972,2888447.6525783,0
+DOC.US,D,20130214,000000,28.8665,28.9934,28.8236,28.9027,2699987.8805762,0
+DOC.US,D,20130215,000000,28.9749,29.3244,28.888,29.301,7587368.1365347,0
+DOC.US,D,20130219,000000,29.3548,29.5783,29.2463,29.5783,3604142.341818,0
+DOC.US,D,20130220,000000,29.5949,29.8098,29.4045,29.4113,3485828.8564442,0
+DOC.US,D,20130221,000000,29.4163,29.5783,29.2776,29.5139,3868280.5518201,0
+DOC.US,D,20130222,000000,29.5393,29.8098,29.5393,29.7981,2947235.7217195,0
+DOC.US,D,20130225,000000,29.9113,29.9387,29.2024,29.2024,2884926.8202168,0
+DOC.US,D,20130226,000000,29.3118,29.6204,29.2132,29.5843,3663740.4686665,0
+DOC.US,D,20130227,000000,29.5461,29.9992,29.469,29.8889,2381160.0223492,0
+DOC.US,D,20130228,000000,29.8224,30.1456,29.8098,29.9621,6833124.5317194,0
+DOC.US,D,20130301,000000,29.925,30.13,29.7688,29.9738,4050560.9455589,0
+DOC.US,D,20130304,000000,29.9876,30.4836,29.97,30.3195,3135593.0844032,0
+DOC.US,D,20130305,000000,30.4777,30.4894,30.2433,30.422,2129567.9779259,0
+DOC.US,D,20130306,000000,30.466,30.5197,30.2219,30.3195,2152990.0131027,0
+DOC.US,D,20130307,000000,30.3488,30.4416,30.0597,30.1047,3426344.4039388,0
+DOC.US,D,20130308,000000,30.1516,30.1584,29.8488,29.9876,2989644.4444997,0
+DOC.US,D,20130311,000000,30.007,30.0481,29.8889,29.97,2907839.8810819,0
+DOC.US,D,20130312,000000,30.2169,30.2619,29.8821,30.0597,3912740.533245,0
+DOC.US,D,20130313,000000,30.0675,30.1213,29.8488,29.8889,2700678.1193812,0
+DOC.US,D,20130314,000000,29.8947,30.2502,29.8703,29.9738,3813033.796904,0
+DOC.US,D,20130315,000000,29.804,29.9524,29.7277,29.842,6271364.3610202,0
+DOC.US,D,20130318,000000,29.7249,29.8586,29.5843,29.6204,6179041.336525,0
+DOC.US,D,20130319,000000,29.6204,29.7337,29.508,29.5725,3411796.1361883,0
+DOC.US,D,20130320,000000,29.7131,29.8332,29.676,29.7249,3225183.8282876,0
+DOC.US,D,20130321,000000,29.7131,29.8947,29.6262,29.7053,3321967.8026857,0
+DOC.US,D,20130322,000000,29.7551,30.0412,29.7551,29.9816,2345797.0606645,0
+DOC.US,D,20130325,000000,30.1398,30.1701,29.9445,30.0119,2306667.4842544,0
+DOC.US,D,20130326,000000,30.1516,30.3654,30.0363,30.2619,7109135.0539862,0
+DOC.US,D,20130327,000000,30.1047,30.3332,30.1047,30.2882,4128167.7510217,0
+DOC.US,D,20130328,000000,30.3547,30.5939,30.2433,30.5655,4685798.7780091,0
+DOC.US,D,20130401,000000,30.5793,30.8078,30.422,30.8078,3604817.2192252,0
+DOC.US,D,20130402,000000,30.9747,31.0665,30.8693,30.9376,4124974.6284787,0
+DOC.US,D,20130403,000000,30.9562,31.0001,30.6593,30.8253,3753727.5366125,0
+DOC.US,D,20130404,000000,30.9181,31.2384,30.8839,31.2041,3740264.8076354,0
+DOC.US,D,20130405,000000,30.8497,31.3653,30.8331,31.3555,3394534.0215042,0
+DOC.US,D,20130408,000000,31.3555,31.626,31.2305,31.6182,2698416.9216342,0
+DOC.US,D,20130409,000000,31.6416,31.8028,31.464,31.6943,2736629.9346459,0
+DOC.US,D,20130410,000000,31.6777,31.9122,31.5333,31.835,3088444.8583742,0
+DOC.US,D,20130411,000000,31.8965,31.9298,31.4464,31.5469,5082227.2971397,0
+DOC.US,D,20130412,000000,31.4854,31.8887,31.3799,31.8887,3351282.4700347,0
+DOC.US,D,20130415,000000,31.7227,31.8409,31.3605,31.3858,5042621.5173998,0
+DOC.US,D,20130416,000000,31.4063,32.1679,31.1603,32.1679,3569028.2347766,0
+DOC.US,D,20130417,000000,32.0342,32.0342,31.5821,31.8457,2968794.9313973,0
+DOC.US,D,20130418,000000,31.8135,31.8575,31.3653,31.6016,4879701.6052761,0
+DOC.US,D,20130419,000000,31.6777,32.3301,31.6065,32.3086,3395698.4154527,0
+DOC.US,D,20130422,000000,32.3339,32.3808,32.0469,32.3164,2095520.9759806,0
+DOC.US,D,20130423,000000,32.4336,32.6181,32.2676,32.5224,3172521.884564,0
+DOC.US,D,20130424,000000,32.6123,32.6738,32.3584,32.6738,2472862.4463759,0
+DOC.US,D,20130425,000000,32.6591,32.6738,32.293,32.4336,3282003.5903319,0
+DOC.US,D,20130426,000000,32.4941,32.5996,32.293,32.3467,2354382.0338132,0
+DOC.US,D,20130429,000000,32.4287,32.58,32.3584,32.5312,1615096.3340216,0
+DOC.US,D,20130430,000000,32.5019,33.0761,32.4287,32.6738,3250079.533554,0
+DOC.US,D,20130501,000000,32.6415,32.8916,32.5634,32.6787,3005381.6844352,0
+DOC.US,D,20130502,000000,32.6563,32.9609,32.5576,32.8495,4202998.2398668,0
+DOC.US,D,20130503,000000,33.0165,33.2148,32.9345,33.1034,4417775.1584725,0
+DOC.US,D,20130506,000000,33.077,33.2216,33.0302,33.203,3240349.6242271,0
+DOC.US,D,20130507,000000,33.2216,33.4618,33.122,33.3934,3832923.7346944,0
+DOC.US,D,20130508,000000,33.2148,33.2509,32.4521,32.5244,6152937.2013032,0
+DOC.US,D,20130509,000000,32.5664,32.6084,32.001,32.043,5988698.2571603,0
+DOC.US,D,20130510,000000,32.1504,32.2598,31.9649,32.167,4664827.3978179,0
+DOC.US,D,20130513,000000,32.1865,32.2656,32.0644,32.2656,4007387.2251713,0
+DOC.US,D,20130514,000000,32.3467,33.1151,32.3339,33.0995,4318964.5036662,0
+DOC.US,D,20130515,000000,33.1493,33.6493,32.8984,33.6493,3981431.5834609,0
+DOC.US,D,20130516,000000,33.5418,33.7703,33.3241,33.5224,3627246.9081082,0
+DOC.US,D,20130517,000000,33.5009,33.742,33.4511,33.6659,4322017.3254433,0
+DOC.US,D,20130520,000000,33.6708,33.9344,33.6219,33.869,2416567.0200408,0
+DOC.US,D,20130521,000000,33.9441,34.2605,33.9188,34.2234,4252250.9773857,0
+DOC.US,D,20130522,000000,34.2313,34.7058,33.3515,33.5418,5727420.3394168,0
+DOC.US,D,20130523,000000,33.3241,33.3388,32.0185,32.1192,6774578.1485693,0
+DOC.US,D,20130524,000000,31.9082,31.9444,31.2247,31.4678,5366054.7226686,0
+DOC.US,D,20130528,000000,31.8409,31.875,30.4592,30.6818,6321810.1670968,0
+DOC.US,D,20130529,000000,30.4718,30.4777,29.5755,29.634,8164425.1871008,0
+DOC.US,D,20130530,000000,29.8488,30.0695,29.5422,29.6486,5087501.3770296,0
+DOC.US,D,20130531,000000,29.5627,29.9709,29.2297,29.3314,9701103.633859,0
+DOC.US,D,20130603,000000,29.2942,29.8088,28.9407,29.7317,7086497.4741872,0
+DOC.US,D,20130604,000000,29.718,29.8586,29.0911,29.1038,5043547.2976369,0
+DOC.US,D,20130605,000000,29.0032,29.2463,28.7631,28.843,3290084.709635,0
+DOC.US,D,20130606,000000,28.6752,29.5755,28.6752,29.5559,5184795.3498327,0
+DOC.US,D,20130607,000000,29.5755,29.718,28.9974,29.4446,4925778.6298362,0
+DOC.US,D,20130610,000000,29.4934,29.5481,28.7747,28.8753,4450690.5374511,0
+DOC.US,D,20130611,000000,28.6478,29.0765,28.35,28.4037,8085448.1449598,0
+DOC.US,D,20130612,000000,28.6478,28.7571,28.0336,28.0824,3978549.7852454,0
+DOC.US,D,20130613,000000,28.0824,28.5638,27.9809,28.4711,7171069.137384,0
+DOC.US,D,20130614,000000,28.4779,28.89,28.3256,28.4477,10519950.108906,0
+DOC.US,D,20130617,000000,28.6019,28.6898,28.1625,28.3372,6823262.5143719,0
+DOC.US,D,20130618,000000,28.3548,28.6409,28.1752,28.4652,3891165.9621693,0
+DOC.US,D,20130619,000000,28.3832,28.5424,27.3091,27.3403,4533476.1821378,0
+DOC.US,D,20130620,000000,27.1284,27.2153,25.7164,25.9332,9354886.4034662,0
+DOC.US,D,20130621,000000,26.1549,27.0474,25.7428,26.7378,10822135.428824,0
+DOC.US,D,20130624,000000,26.3365,26.9243,25.6929,26.2408,8613057.8803023,0
+DOC.US,D,20130625,000000,26.5357,27.3579,26.3736,27.1977,6939564.6807353,0
+DOC.US,D,20130626,000000,27.4789,28.0072,27.4751,27.9809,7985924.7212985,0
+DOC.US,D,20130627,000000,28.1107,28.3119,27.9515,28.2817,4955067.6948556,0
+DOC.US,D,20130628,000000,28.2279,28.3764,27.9515,28.1313,4849333.1460424,0
+DOC.US,D,20130701,000000,28.3724,28.4037,27.7484,27.8305,3299718.3542028,0
+DOC.US,D,20130702,000000,27.8774,28.6527,27.8071,28.4779,7081105.6235813,0
+DOC.US,D,20130703,000000,28.2679,28.3031,27.5356,27.8149,3487649.6941227,0
+DOC.US,D,20130705,000000,27.8636,28.014,26.6539,27.5219,4540605.9188743,0
+DOC.US,D,20130708,000000,27.8568,27.9789,27.4917,27.5864,3692130.3798717,0
+DOC.US,D,20130709,000000,27.7426,27.9789,27.6245,27.9076,3478399.0604052,0
+DOC.US,D,20130710,000000,27.8422,27.9721,27.5502,27.8568,2663332.5132951,0
+DOC.US,D,20130711,000000,28.2435,28.9622,28.2435,28.8187,5664716.1379458,0
+DOC.US,D,20130712,000000,28.7376,28.886,28.4711,28.7142,3718756.8026166,0
+DOC.US,D,20130715,000000,28.8069,28.8802,28.6136,28.8704,2067497.6901347,0
+DOC.US,D,20130716,000000,28.886,28.9299,28.5823,28.6692,2852341.199243,0
+DOC.US,D,20130717,000000,28.8069,29.3128,28.7805,29.2717,5047222.7680688,0
+DOC.US,D,20130718,000000,29.2463,29.3762,28.8001,28.9974,3648007.3251039,0
+DOC.US,D,20130719,000000,29.0432,29.1399,28.6898,28.7805,8264630.6568216,0
+DOC.US,D,20130722,000000,28.7513,28.886,28.6692,28.8245,3236000.3004811,0
+DOC.US,D,20130723,000000,28.9134,28.9622,28.6263,28.6478,3097655.5524576,0
+DOC.US,D,20130724,000000,28.6263,28.6692,27.7104,27.8354,4459791.653564,0
+DOC.US,D,20130725,000000,27.7817,27.9809,27.6557,27.9653,3726739.6089741,0
+DOC.US,D,20130726,000000,27.9653,28.0707,27.7308,28.0619,2327755.6110683,0
+DOC.US,D,20130729,000000,28.0453,28.1878,27.7915,27.9047,2602863.9072414,0
+DOC.US,D,20130730,000000,27.7865,28.5482,27.5795,27.6557,2870715.4791233,0
+DOC.US,D,20130731,000000,27.8021,27.9203,26.7993,27.1606,6975351.6169977,0
+DOC.US,D,20130801,000000,27.4028,27.4028,26.3355,26.3657,5996321.6068108,0
+DOC.US,D,20130802,000000,26.4106,26.9429,26.3814,26.8257,4942382.252604,0
+DOC.US,D,20130805,000000,26.7681,27.0132,26.7173,26.9253,3699726.0790063,0
+DOC.US,D,20130806,000000,26.8257,27.0034,26.5308,26.5308,4766558.7663807,0
+DOC.US,D,20130807,000000,26.4839,26.5045,26.1969,26.3463,5160495.6667984,0
+DOC.US,D,20130808,000000,26.4615,26.5181,26.1803,26.3589,2665071.423519,0
+DOC.US,D,20130809,000000,26.3179,26.7857,26.2516,26.5523,3444813.9244852,0
+DOC.US,D,20130812,000000,26.5523,26.5688,26.2594,26.4478,2827356.3978696,0
+DOC.US,D,20130813,000000,26.3882,26.3882,25.6929,25.772,4362697.3789315,0
+DOC.US,D,20130814,000000,25.7526,25.8844,25.4508,25.5006,3651835.38542,0
+DOC.US,D,20130815,000000,25.2896,25.3697,24.9626,25.2047,5386420.8637888,0
+DOC.US,D,20130816,000000,25.1198,25.1198,24.5681,24.6823,9394610.9780152,0
+DOC.US,D,20130819,000000,24.5954,24.9245,24.3923,24.6882,5761646.557669,0
+DOC.US,D,20130820,000000,24.7966,25.3072,24.7634,25.0485,6472859.8151422,0
+DOC.US,D,20130821,000000,24.9762,25.8571,24.6188,25.3473,7265296.9751987,0
+DOC.US,D,20130822,000000,25.3942,25.4098,24.9958,25.2448,3544232.8906419,0
+DOC.US,D,20130823,000000,25.2115,25.7145,25.1462,25.6588,4633100.9910242,0
+DOC.US,D,20130826,000000,25.6354,25.734,25.3268,25.401,3024599.8170979,0
+DOC.US,D,20130827,000000,25.2448,25.734,25.1598,25.6432,3643906.8560011,0
+DOC.US,D,20130828,000000,25.6032,25.8844,25.4645,25.815,4631385.6349435,0
+DOC.US,D,20130829,000000,25.7594,25.7594,25.401,25.5485,2941485.4384997,0
+DOC.US,D,20130830,000000,25.6032,25.7213,25.4332,25.5241,3862660.3284346,0
+DOC.US,D,20130903,000000,25.7476,25.7652,25.0427,25.3697,5039893.3331617,0
+DOC.US,D,20130904,000000,25.3141,25.4723,25.1803,25.3766,3891209.9981762,0
+DOC.US,D,20130905,000000,25.3336,25.4098,24.8689,24.8835,2698010.3566408,0
+DOC.US,D,20130906,000000,25.3473,26.0367,25.1637,25.6207,5852565.5504111,0
+DOC.US,D,20130909,000000,25.6929,26.104,25.4938,26.104,3824578.3993503,0
+DOC.US,D,20130910,000000,26.2261,26.2349,25.5856,25.6929,3740189.0247398,0
+DOC.US,D,20130911,000000,25.6929,26.0221,25.6588,25.9722,2883121.3439361,0
+DOC.US,D,20130912,000000,26.0161,26.2516,25.8062,25.8375,3523767.412483,0
+DOC.US,D,20130913,000000,25.8307,26.0777,25.8062,25.9615,2308195.4312827,0
+DOC.US,D,20130916,000000,26.6108,27.1938,26.3394,26.4546,3615148.2712502,0
+DOC.US,D,20130917,000000,26.4546,26.6685,26.0533,26.1656,2659956.0780724,0
+DOC.US,D,20130918,000000,26.2037,27.561,25.815,27.5376,5539451.1080493,0
+DOC.US,D,20130919,000000,27.6029,27.89,27.1694,27.1733,5279583.3666182,0
+DOC.US,D,20130920,000000,27.1167,27.1645,26.3657,26.3736,6086983.552164,0
+DOC.US,D,20130923,000000,26.273,26.5181,26.0465,26.0914,3582273.855999,0
+DOC.US,D,20130924,000000,26.1236,26.1803,25.9098,25.941,4165442.6946783,0
+DOC.US,D,20130925,000000,25.9342,26.1929,25.8649,26.11,4760062.9433242,0
+DOC.US,D,20130926,000000,26.11,26.1871,25.9537,26.1871,2569839.9743854,0
+DOC.US,D,20130927,000000,26.0025,26.1929,25.7926,26.0367,3626876.1863763,0
+DOC.US,D,20130930,000000,25.8649,26.2105,25.5426,25.6588,4304634.3677636,0
+DOC.US,D,20131001,000000,25.6276,26.3882,25.5778,26.2594,4062845.9673762,0
+DOC.US,D,20131002,000000,26.273,26.2974,25.7994,26.1715,3830862.235118,0
+DOC.US,D,20131003,000000,26.0592,26.0865,24.6628,24.9489,14292323.310092,0
+DOC.US,D,20131004,000000,24.8689,25.0221,24.1726,24.4666,12434620.32523,0
+DOC.US,D,20131007,000000,24.3503,25.1315,24.2859,24.9762,5960775.3324464,0
+DOC.US,D,20131008,000000,24.9626,25.4508,24.9626,25.1637,6939965.1011696,0
+DOC.US,D,20131009,000000,25.1637,25.4723,25.1637,25.1949,4786973.0398806,0
+DOC.US,D,20131010,000000,25.3766,25.6432,25.2896,25.608,4200088.7911352,0
+DOC.US,D,20131011,000000,25.5856,26.0367,25.4889,26.0279,3538746.8234633,0
+DOC.US,D,20131014,000000,25.8649,26.0777,25.6841,25.9722,4234285.3106852,0
+DOC.US,D,20131015,000000,25.778,26.0533,25.6451,25.8062,3504734.6406863,0
+DOC.US,D,20131016,000000,25.9478,26.4683,25.9156,26.3589,4204156.4892562,0
+DOC.US,D,20131017,000000,26.3394,26.9184,26.2925,26.8433,4228312.7992448,0
+DOC.US,D,20131018,000000,26.9761,27.0483,26.5181,26.6753,8006205.8626847,0
+DOC.US,D,20131021,000000,26.5992,26.6567,26.1929,26.3589,3310025.8520846,0
+DOC.US,D,20131022,000000,26.6363,26.8189,26.4224,26.6401,3439715.9886227,0
+DOC.US,D,20131023,000000,26.5932,26.7173,26.4292,26.6811,4317000.2929422,0
+DOC.US,D,20131024,000000,26.7368,26.7554,26.5386,26.5601,3174799.4678019,0
+DOC.US,D,20131025,000000,26.6401,27.0259,26.5386,26.9761,3521206.1554335,0
+DOC.US,D,20131028,000000,27.0668,27.1235,26.5601,26.8491,3110387.0789024,0
+DOC.US,D,20131029,000000,26.9429,27.1167,26.2516,26.4106,4302698.8316487,0
+DOC.US,D,20131030,000000,26.4546,26.6363,26.2105,26.5113,5400186.7243479,0
+DOC.US,D,20131031,000000,26.7554,26.7554,26.1499,26.3325,4403729.7204746,0
+DOC.US,D,20131101,000000,26.3325,26.6479,26.234,26.4644,3532725.1555503,0
+DOC.US,D,20131104,000000,26.5396,26.6479,26.2095,26.5718,2925088.6825547,0
+DOC.US,D,20131105,000000,26.4048,26.5289,25.8004,25.8795,4399329.1920694,0
+DOC.US,D,20131106,000000,25.8589,26.2252,25.8589,25.9869,2905743.5623374,0
+DOC.US,D,20131107,000000,26.063,26.1275,25.6451,25.6637,3842867.6794965,0
+DOC.US,D,20131108,000000,25.5123,25.5407,24.5339,25.1452,5174383.3944462,0
+DOC.US,D,20131111,000000,25.1627,25.4225,25.0231,25.0465,2768190.4383441,0
+DOC.US,D,20131112,000000,25.0397,25.0954,24.8327,24.9264,3520449.3505716,0
+DOC.US,D,20131113,000000,24.8376,25.0524,24.8132,25.0299,3334787.4011442,0
+DOC.US,D,20131114,000000,25.1178,25.442,25.0983,25.112,3546961.0748801,0
+DOC.US,D,20131115,000000,25.0759,25.3932,25.0299,25.2584,3946704.5836425,0
+DOC.US,D,20131118,000000,25.2506,25.4118,25.1686,25.1949,4467470.3042464,0
+DOC.US,D,20131119,000000,24.9596,25.0055,24.61,24.7057,5126801.9770011,0
+DOC.US,D,20131120,000000,25.1627,25.2194,24.4968,24.6354,5985926.0369153,0
+DOC.US,D,20131121,000000,24.6354,24.8464,24.491,24.6941,3331319.8216283,0
+DOC.US,D,20131122,000000,24.7546,24.7634,24.1482,24.282,5715750.7976024,0
+DOC.US,D,20131125,000000,24.3396,24.365,23.8875,23.9197,4685157.6956768,0
+DOC.US,D,20131126,000000,23.9197,23.9197,23.5144,23.5144,6297067.0517145,0
+DOC.US,D,20131127,000000,23.5281,23.7615,23.4119,23.7107,3002584.8859538,0
+DOC.US,D,20131129,000000,23.7283,23.7771,23.3104,23.3299,2337330.8823247,0
+DOC.US,D,20131202,000000,23.4413,23.4413,22.9735,23.0565,3830967.7167158,0
+DOC.US,D,20131203,000000,22.9569,23.0887,22.7138,22.8788,4305364.5462026,0
+DOC.US,D,20131204,000000,22.6571,23.2781,22.6317,23.1512,5217317.4770292,0
+DOC.US,D,20131205,000000,22.9989,23.2781,22.8964,23.1512,4027688.8484211,0
+DOC.US,D,20131206,000000,23.3162,23.367,23.0565,23.202,3674223.0864826,0
+DOC.US,D,20131209,000000,23.1942,23.4169,22.8602,23.3934,3457452.2584504,0
+DOC.US,D,20131210,000000,23.3817,23.6268,23.3348,23.3885,4406080.0143284,0
+DOC.US,D,20131211,000000,23.4413,23.4413,22.7206,22.7362,4923588.0945188,0
+DOC.US,D,20131212,000000,22.7362,22.7791,22.5224,22.6249,5348652.3072184,0
+DOC.US,D,20131213,000000,22.6766,23.0126,22.6249,22.6922,2948488.1876816,0
+DOC.US,D,20131216,000000,22.6922,23.4051,22.6473,22.8788,4950302.5892774,0
+DOC.US,D,20131217,000000,22.8524,23.0565,22.7362,23.0438,5020137.5515782,0
+DOC.US,D,20131218,000000,23.1336,23.4002,22.6834,23.3758,8014380.1744674,0
+DOC.US,D,20131219,000000,23.3045,23.3045,22.5859,22.7138,4614288.3992617,0
+DOC.US,D,20131220,000000,22.7323,22.9511,22.6053,22.8905,5822231.9103456,0
+DOC.US,D,20131223,000000,22.9989,23.1336,22.9227,22.9794,4065005.7798981,0
+DOC.US,D,20131224,000000,22.9686,23.1512,22.9285,23.0692,1523508.6084314,0
+DOC.US,D,20131226,000000,23.1375,23.2655,23.0633,23.1444,3058274.0491248,0
+DOC.US,D,20131227,000000,23.1268,23.2147,23.0126,23.158,3534506.0535946,0
+DOC.US,D,20131230,000000,23.1718,23.2655,23.0936,23.2215,2566391.85264,0
+DOC.US,D,20131231,000000,23.202,23.2391,22.9784,23.0448,4004802.4139787,0
+DOC.US,D,20140102,000000,23.0497,23.1121,22.8416,22.9735,3309938.8041641,0
+DOC.US,D,20140103,000000,22.9433,23.0887,22.8065,22.9569,3174758.5040746,0
+DOC.US,D,20140106,000000,22.9569,23.698,22.9433,23.3524,6724259.3300473,0
+DOC.US,D,20140107,000000,23.3524,23.7771,23.1942,23.7547,6688513.3575122,0
+DOC.US,D,20140108,000000,23.7869,23.8172,23.4413,23.7049,5972754.1504021,0
+DOC.US,D,20140109,000000,23.95,23.9968,23.5555,23.7371,5791694.4757367,0
+DOC.US,D,20140110,000000,23.9754,24.778,23.9626,24.6608,6837181.9889084,0
+DOC.US,D,20140113,000000,24.5866,24.7195,24.113,24.1784,6413910.9633714,0
+DOC.US,D,20140114,000000,24.2546,24.2918,24.0809,24.1013,4753060.1941422,0
+DOC.US,D,20140115,000000,24.1072,24.3699,24.1013,24.1355,5358457.9994408,0
+DOC.US,D,20140116,000000,24.0925,24.365,24.0925,24.365,4654865.0193386,0
+DOC.US,D,20140117,000000,24.3991,24.4421,24.0398,24.1355,6237773.0805411,0
+DOC.US,D,20140121,000000,24.2976,24.4636,24.1355,24.3572,5196053.2061878,0
+DOC.US,D,20140122,000000,24.4177,24.5475,24.2761,24.3885,3284385.6310745,0
+DOC.US,D,20140123,000000,24.3318,24.4636,24.2703,24.4499,5374510.6600765,0
+DOC.US,D,20140124,000000,24.4421,24.5475,24.2761,24.491,4874535.0551705,0
+DOC.US,D,20140127,000000,24.491,24.655,24.3699,24.3699,4544845.6646498,0
+DOC.US,D,20140128,000000,24.4568,24.8376,24.4568,24.8171,4209069.0642526,0
+DOC.US,D,20140129,000000,24.6686,24.8171,24.5281,24.6354,3699979.0300223,0
+DOC.US,D,20140130,000000,24.7468,24.8855,24.6472,24.6755,3987333.4324717,0
+DOC.US,D,20140131,000000,24.4499,24.9596,24.4245,24.8376,4969210.4217059,0
+DOC.US,D,20140203,000000,24.904,24.9401,24.6022,24.6354,7152399.9186671,0
+DOC.US,D,20140204,000000,24.6472,24.778,24.4421,24.7546,4877244.8057313,0
+DOC.US,D,20140205,000000,24.6941,24.8259,24.3523,24.491,4077292.8499016,0
+DOC.US,D,20140206,000000,24.4792,24.8142,24.4616,24.5447,4968746.5074941,0
+DOC.US,D,20140207,000000,24.6608,24.7712,24.4656,24.7253,4619914.7672064,0
+DOC.US,D,20140210,000000,24.7556,25.0437,24.571,24.9831,3914229.5647324,0
+DOC.US,D,20140211,000000,24.487,24.779,23.9998,24.325,8626000.3699428,0
+DOC.US,D,20140212,000000,24.3464,24.487,24.0545,24.196,5539997.9738087,0
+DOC.US,D,20140213,000000,24.1336,24.4519,24.1121,24.3797,3810915.9722026,0
+DOC.US,D,20140214,000000,24.325,24.4197,24.1834,24.2546,3756778.3102031,0
+DOC.US,D,20140218,000000,24.2927,24.3797,23.9578,24.3709,4546141.1425257,0
+DOC.US,D,20140219,000000,24.325,24.9294,24.2976,24.5388,5731294.4839262,0
+DOC.US,D,20140220,000000,24.571,24.8034,24.2175,24.3523,3539401.2190069,0
+DOC.US,D,20140221,000000,24.1121,24.1462,23.8172,23.8835,6923330.7556064,0
+DOC.US,D,20140224,000000,23.9353,24.5075,23.8835,24.3415,4449890.7206756,0
+DOC.US,D,20140225,000000,24.3591,24.3903,24.0369,24.0955,4507388.4324069,0
+DOC.US,D,20140226,000000,24.1716,24.4724,24.0769,24.4616,3822254.7319191,0
+DOC.US,D,20140227,000000,24.4792,24.6941,24.4656,24.6804,3588394.8609507,0
+DOC.US,D,20140228,000000,24.6677,25.068,24.6081,24.948,6316316.9312659,0
+DOC.US,D,20140303,000000,24.8327,25.0026,24.6804,24.9001,3071785.9345746,0
+DOC.US,D,20140304,000000,25.1296,25.3757,25.0095,25.3669,4941433.942317,0
+DOC.US,D,20140305,000000,25.3297,25.4791,25.0934,25.2594,3262059.3756028,0
+DOC.US,D,20140306,000000,25.2516,25.3044,24.7477,24.8268,2967703.2480648,0
+DOC.US,D,20140307,000000,24.7848,24.8142,24.1258,24.2468,5349517.6659576,0
+DOC.US,D,20140310,000000,24.2253,24.2703,23.9207,23.9353,4673422.6118986,0
+DOC.US,D,20140311,000000,24.0183,24.2311,24.0018,24.1013,8017853.8985424,0
+DOC.US,D,20140312,000000,24.0896,24.3318,24.0837,24.196,6549642.2255931,0
+DOC.US,D,20140313,000000,24.2634,24.2634,23.8953,23.9001,5780388.4870019,0
+DOC.US,D,20140314,000000,23.9051,24.1189,23.8767,23.9129,5431553.6744346,0
+DOC.US,D,20140317,000000,24.0369,24.1336,23.8172,23.8504,4051186.6664935,0
+DOC.US,D,20140318,000000,23.8318,23.9129,23.7605,23.8504,4149735.1534451,0
+DOC.US,D,20140319,000000,23.8767,24.0105,23.3035,23.367,7253302.7958452,0
+DOC.US,D,20140320,000000,23.3221,23.5096,23.1688,23.3221,6099665.922136,0
+DOC.US,D,20140321,000000,23.3934,23.8318,23.2909,23.7273,9113056.0152583,0
+DOC.US,D,20140324,000000,23.8318,23.8318,23.5945,23.618,4789827.1875802,0
+DOC.US,D,20140325,000000,23.7273,23.9764,23.6678,23.9353,3138745.2432189,0
+DOC.US,D,20140326,000000,24.2634,24.2634,23.8367,23.8885,4685889.9223023,0
+DOC.US,D,20140327,000000,23.8953,24.3464,23.8172,24.3064,4225023.4119427,0
+DOC.US,D,20140328,000000,24.3464,24.6081,24.3064,24.5651,3517216.2883945,0
+DOC.US,D,20140331,000000,24.6414,24.9831,24.3903,24.9626,5689211.4227779,0
+DOC.US,D,20140401,000000,24.9245,24.9899,24.7712,24.9831,4258046.3207055,0
+DOC.US,D,20140402,000000,24.9372,25.1178,24.8405,25.1042,4197119.9449992,0
+DOC.US,D,20140403,000000,25.1579,25.1579,24.9079,25.1042,2794080.5380908,0
+DOC.US,D,20140404,000000,25.2145,25.5377,25.0749,25.3991,4427345.309263,0
+DOC.US,D,20140407,000000,25.4274,25.9849,25.3991,25.8775,5792833.2673557,0
+DOC.US,D,20140408,000000,25.8111,26.2056,25.7886,26.1871,4839642.1522564,0
+DOC.US,D,20140409,000000,26.2632,26.27,25.8629,26.0113,5868463.5729762,0
+DOC.US,D,20140410,000000,26.0455,26.2486,25.7291,25.7692,4902223.4625456,0
+DOC.US,D,20140411,000000,25.6695,26.1353,25.5377,25.8834,6312956.8815341,0
+DOC.US,D,20140414,000000,26.0836,26.0914,25.8111,26.0836,4117498.7482465,0
+DOC.US,D,20140415,000000,26.0552,26.5992,26.0065,26.5347,5179565.3059496,0
+DOC.US,D,20140416,000000,26.6499,26.6763,26.3247,26.437,3593247.0144494,0
+DOC.US,D,20140417,000000,26.399,26.4312,25.7886,26.0836,7603462.7849908,0
+DOC.US,D,20140421,000000,26.3385,26.3804,26.063,26.27,3723757.4496267,0
+DOC.US,D,20140422,000000,26.27,26.2906,25.8551,26.1509,3826136.0450809,0
+DOC.US,D,20140423,000000,26.1813,26.2534,25.9556,26.2534,4444357.5452106,0
+DOC.US,D,20140424,000000,26.2847,26.522,26.2203,26.3247,3668842.5009017,0
+DOC.US,D,20140425,000000,26.3521,26.5347,26.1725,26.232,3428978.3716043,0
+DOC.US,D,20140428,000000,26.3648,26.7759,26.3521,26.7759,4952947.8219678,0
+DOC.US,D,20140429,000000,26.8814,26.9653,26.6763,26.9068,6733757.7943149,0
+DOC.US,D,20140430,000000,26.8295,26.9653,26.7075,26.939,3423340.7386346,0
+DOC.US,D,20140501,000000,26.9331,27.1587,26.6997,27.1459,4013456.0013708,0
+DOC.US,D,20140502,000000,27.0093,27.1753,26.8862,27.0718,4000144.8381847,0
+DOC.US,D,20140505,000000,26.9887,27.2612,26.9771,27.1587,3219082.2811062,0
+DOC.US,D,20140506,000000,26.9517,27.3061,26.8423,27.0093,3498754.9605936,0
+DOC.US,D,20140507,000000,27.1313,27.4741,27.1128,27.3247,3917115.4593206,0
+DOC.US,D,20140508,000000,27.4086,27.6293,27.3344,27.6293,5168073.9563489,0
+DOC.US,D,20140509,000000,27.6293,27.9144,27.3862,27.4526,7115879.7316861,0
+DOC.US,D,20140512,000000,27.4769,27.5414,27.2494,27.3285,3424277.7838966,0
+DOC.US,D,20140513,000000,27.3735,27.5824,27.1987,27.27,3476663.2224609,0
+DOC.US,D,20140514,000000,27.2768,27.6079,27.1704,27.5151,3251919.8290029,0
+DOC.US,D,20140515,000000,27.4526,27.5688,27.3022,27.5502,3435625.7604519,0
+DOC.US,D,20140516,000000,27.4663,27.8168,27.3022,27.8168,3491938.5963709,0
+DOC.US,D,20140519,000000,27.7709,27.7709,27.4252,27.5756,2344473.9322726,0
+DOC.US,D,20140520,000000,27.6869,27.8618,27.5238,27.5824,2303767.2523616,0
+DOC.US,D,20140521,000000,27.6489,27.6557,27.23,27.2846,1984243.0107705,0
+DOC.US,D,20140522,000000,27.2895,27.3735,27.1469,27.1704,2220903.7765931,0
+DOC.US,D,20140523,000000,27.3149,27.4975,27.2182,27.4526,1856119.7368016,0
+DOC.US,D,20140527,000000,27.5824,27.6557,27.3022,27.4526,2579879.1598535,0
+DOC.US,D,20140528,000000,27.4301,27.4301,26.898,27.0219,3597402.7845839,0
+DOC.US,D,20140529,000000,27.0884,27.2114,27.0464,27.1255,3037471.6443087,0
+DOC.US,D,20140530,000000,27.1469,27.3676,27.1255,27.2182,5434008.4257931,0
+DOC.US,D,20140602,000000,27.1987,27.5063,27.1313,27.4086,4290203.870729,0
+DOC.US,D,20140603,000000,27.4448,27.5356,27.1597,27.4887,4958300.7570327,0
+DOC.US,D,20140604,000000,27.4086,27.4448,27.1597,27.27,3667491.721994,0
+DOC.US,D,20140605,000000,27.2641,27.8081,27.2641,27.7983,3904615.3779351,0
+DOC.US,D,20140606,000000,27.8686,27.8822,27.56,27.6606,2610853.8822512,0
+DOC.US,D,20140609,000000,27.6557,27.7915,27.0806,27.1987,4007268.4303621,0
+DOC.US,D,20140610,000000,27.1137,27.1909,26.8852,26.9643,3290791.333931,0
+DOC.US,D,20140611,000000,26.8852,27.0522,26.729,27.0219,3628030.3393928,0
+DOC.US,D,20140612,000000,26.9565,27.0464,26.7095,27.0171,2886268.3822859,0
+DOC.US,D,20140613,000000,26.9839,27.0718,26.7339,27.0464,2210285.978477,0
+DOC.US,D,20140616,000000,26.9877,27.0884,26.7505,26.7993,2501381.3933219,0
+DOC.US,D,20140617,000000,26.729,26.7681,26.1891,26.3697,5111016.6046861,0
+DOC.US,D,20140618,000000,26.3697,26.5572,26.0552,26.5005,4806708.3396005,0
+DOC.US,D,20140619,000000,26.4927,26.7154,26.4351,26.5063,7864423.2338476,0
+DOC.US,D,20140620,000000,26.4624,26.8647,26.3199,26.8443,6774592.4858738,0
+DOC.US,D,20140623,000000,26.729,27.1391,26.7232,26.8521,4470783.2456918,0
+DOC.US,D,20140624,000000,26.8774,26.9877,26.7993,26.8774,2789748.6239288,0
+DOC.US,D,20140625,000000,26.8726,26.9877,26.6519,26.7339,3266627.85529,0
+DOC.US,D,20140626,000000,26.6948,27.0005,26.5806,26.9877,3810031.1556929,0
+DOC.US,D,20140627,000000,26.937,27.1313,26.8521,26.9312,3360088.6473109,0
+DOC.US,D,20140630,000000,26.937,27.0083,26.7095,26.9771,3677112.0533504,0
+DOC.US,D,20140701,000000,27.0658,27.1167,26.8325,27.0317,2477654.1783767,0
+DOC.US,D,20140702,000000,26.9771,27.0317,26.7095,26.9048,2200743.4782025,0
+DOC.US,D,20140703,000000,26.8647,26.8647,26.3619,26.5923,2691659.9548162,0
+DOC.US,D,20140707,000000,26.5806,26.7554,26.5513,26.6948,3226040.9942813,0
+DOC.US,D,20140708,000000,26.7739,27.0522,26.729,26.8443,3549626.7894342,0
+DOC.US,D,20140709,000000,26.9312,26.9771,26.6519,26.9429,1917073.7630237,0
+DOC.US,D,20140710,000000,26.8091,27.2953,26.8091,27.0806,3196632.1103596,0
+DOC.US,D,20140711,000000,27.0806,27.0806,26.7993,26.8589,2598209.403727,0
+DOC.US,D,20140714,000000,26.8647,27.0171,26.729,27.0171,2267265.4990579,0
+DOC.US,D,20140715,000000,26.9877,27.102,26.9312,27.0884,2180673.3000119,0
+DOC.US,D,20140716,000000,27.0884,27.3091,27.0219,27.2953,2551321.2973663,0
+DOC.US,D,20140717,000000,27.2573,27.3608,27.1987,27.2846,2811350.8455204,0
+DOC.US,D,20140718,000000,27.353,27.5151,27.2494,27.4975,3011911.3025667,0
+DOC.US,D,20140721,000000,27.4301,27.5356,27.3285,27.4819,2495287.0147929,0
+DOC.US,D,20140722,000000,27.6293,27.6869,27.4301,27.4887,2978592.4308742,0
+DOC.US,D,20140723,000000,27.6039,27.6655,27.4975,27.5552,2943139.3489895,0
+DOC.US,D,20140724,000000,27.6557,27.6869,27.5356,27.6723,2645678.170922,0
+DOC.US,D,20140725,000000,27.6489,27.7865,27.56,27.5893,2769235.0133902,0
+DOC.US,D,20140728,000000,27.6215,27.8549,27.5893,27.7915,2181338.9605805,0
+DOC.US,D,20140729,000000,27.7865,27.849,27.6401,27.7133,2559322.5374013,0
+DOC.US,D,20140730,000000,27.6811,27.8383,27.2378,27.3344,3982242.6652614,0
+DOC.US,D,20140731,000000,27.2573,27.4769,27.0718,27.0718,3463969.5874638,0
+DOC.US,D,20140801,000000,27.0658,27.394,26.9771,27.23,3913583.3619342,0
+DOC.US,D,20140804,000000,27.2494,27.2846,26.9565,27.2046,2682059.0812302,0
+DOC.US,D,20140805,000000,27.102,27.3091,26.7739,26.8208,3071571.8990994,0
+DOC.US,D,20140806,000000,26.7857,26.9497,26.6948,26.7993,3133015.4418629,0
+DOC.US,D,20140807,000000,26.936,27.0161,26.7954,26.897,2975286.6580812,0
+DOC.US,D,20140808,000000,26.9555,27.1567,26.7895,27.0219,2296453.1788522,0
+DOC.US,D,20140811,000000,27.0161,27.1616,26.9869,27.06,2108732.802128,0
+DOC.US,D,20140812,000000,26.9761,27.1479,26.9429,27.0658,2111410.8058001,0
+DOC.US,D,20140813,000000,27.1265,27.561,27.1069,27.5053,2950528.1813011,0
+DOC.US,D,20140814,000000,27.6235,27.8217,27.5766,27.7484,2985986.3836519,0
+DOC.US,D,20140815,000000,27.725,27.9389,27.6615,27.6742,3030918.4720339,0
+DOC.US,D,20140818,000000,27.7582,27.9467,27.7426,27.9125,2556168.3303991,0
+DOC.US,D,20140819,000000,27.9467,28.1908,27.8802,28.059,1809814.3394619,0
+DOC.US,D,20140820,000000,27.9759,28.1576,27.8295,28.0981,1889160.0551484,0
+DOC.US,D,20140821,000000,28.1391,28.3578,28.0922,28.1097,1987286.6157088,0
+DOC.US,D,20140822,000000,28.1185,28.185,27.8011,27.9125,1962898.8606609,0
+DOC.US,D,20140825,000000,28.0336,28.0453,27.8734,27.9535,2796178.9050217,0
+DOC.US,D,20140826,000000,28.0658,28.0981,27.9125,28.0922,3242514.5572149,0
+DOC.US,D,20140827,000000,28.0863,28.2933,28.0795,28.2885,2428392.2240191,0
+DOC.US,D,20140828,000000,28.2044,28.5004,28.2044,28.4759,3580729.5234798,0
+DOC.US,D,20140829,000000,28.5296,28.6605,28.4555,28.6263,3248554.6588053,0
+DOC.US,D,20140902,000000,28.7142,28.7142,28.4163,28.4671,2502730.1240433,0
+DOC.US,D,20140903,000000,28.5961,28.6419,28.4359,28.6136,2564633.4846457,0
+DOC.US,D,20140904,000000,28.5599,28.7981,28.4407,28.6936,3280926.244304,0
+DOC.US,D,20140905,000000,28.6605,28.9759,28.5785,28.89,3470578.0607704,0
+DOC.US,D,20140908,000000,28.89,28.9056,28.6605,28.6722,2689188.8179667,0
+DOC.US,D,20140909,000000,28.6722,28.6722,28.4485,28.5218,2264977.6748882,0
+DOC.US,D,20140910,000000,28.4485,28.4623,27.9623,28.0131,3599343.4411647,0
+DOC.US,D,20140911,000000,27.9681,28.225,27.8588,28.0453,3535881.4107387,0
+DOC.US,D,20140912,000000,27.8139,27.9066,26.6968,26.7895,7473847.4072549,0
+DOC.US,D,20140915,000000,26.8628,27.0219,26.5279,26.7574,6112713.8933743,0
+DOC.US,D,20140916,000000,26.7446,27.0728,26.7446,26.9234,4435253.3568182,0
+DOC.US,D,20140917,000000,27.0522,27.185,26.7036,26.7446,4355969.0867226,0
+DOC.US,D,20140918,000000,26.8237,26.8365,26.2945,26.315,4376528.7814544,0
+DOC.US,D,20140919,000000,26.4741,26.5005,26.2183,26.4194,5923669.364165,0
+DOC.US,D,20140922,000000,26.4263,26.5201,26.2349,26.2398,3728773.4580346,0
+DOC.US,D,20140923,000000,26.2838,26.3345,26.0914,26.11,3826849.838029,0
+DOC.US,D,20140924,000000,26.0972,26.2838,25.9977,26.0758,4845483.5797694,0
+DOC.US,D,20140925,000000,26.0103,26.3247,25.9898,26.2398,4879483.4734282,0
+DOC.US,D,20140926,000000,26.2349,26.5572,26.11,26.44,3599644.5245605,0
+DOC.US,D,20140929,000000,26.3745,26.4605,26.1617,26.4263,3681559.690042,0
+DOC.US,D,20140930,000000,26.3824,26.5337,26.2252,26.2349,4423134.2380965,0
+DOC.US,D,20141001,000000,26.276,26.5513,26.2349,26.4263,4709817.8595114,0
+DOC.US,D,20141002,000000,26.4263,26.4849,26.2017,26.3589,3145598.4747962,0
+DOC.US,D,20141003,000000,26.4136,26.5435,26.2017,26.4917,2420074.5391909,0
+DOC.US,D,20141006,000000,26.5435,26.6597,26.4458,26.5572,2987156.9221595,0
+DOC.US,D,20141007,000000,26.4741,26.8042,26.44,26.5396,3309239.3485205,0
+DOC.US,D,20141008,000000,26.5123,27.0464,26.5123,27.0464,3934494.3206276,0
+DOC.US,D,20141009,000000,27.0728,27.4769,27.0464,27.1782,3852236.08393,0
+DOC.US,D,20141010,000000,27.3325,27.9389,27.2651,27.6898,4856865.3513996,0
+DOC.US,D,20141013,000000,27.6898,28.2044,27.6235,27.9066,4859659.0776015,0
+DOC.US,D,20141014,000000,28.059,28.4876,27.9926,28.351,5022491.9418047,0
+DOC.US,D,20141015,000000,28.3314,28.5599,27.9535,28.2279,5610130.9472255,0
+DOC.US,D,20141016,000000,28.0512,28.3021,27.8588,28.1517,4763966.7865358,0
+DOC.US,D,20141017,000000,28.3949,28.4095,27.6898,28.0795,5092582.9274012,0
+DOC.US,D,20141020,000000,28.0981,28.3802,27.9926,28.351,2622410.7738157,0
+DOC.US,D,20141021,000000,28.1459,28.185,27.8959,28.1313,4766726.7176626,0
+DOC.US,D,20141022,000000,28.0336,28.3802,27.9847,28.1391,3881224.0655537,0
+DOC.US,D,20141023,000000,28.2582,28.3256,27.933,28.2835,4413185.1728286,0
+DOC.US,D,20141024,000000,28.2191,28.3626,28.1185,28.3256,2392728.1789386,0
+DOC.US,D,20141027,000000,28.3372,28.6419,28.2885,28.6263,3170158.2774989,0
+DOC.US,D,20141028,000000,28.5745,28.6527,28.3744,28.6527,2590054.5497148,0
+DOC.US,D,20141029,000000,28.5745,28.6488,28.265,28.5072,2941338.9931746,0
+DOC.US,D,20141030,000000,28.3949,28.7981,28.3626,28.7981,2426329.7003496,0
+DOC.US,D,20141031,000000,29.0803,29.0803,28.7981,29.0511,4208708.5834523,0
+DOC.US,D,20141103,000000,29.0687,29.135,28.7981,29.0394,4669472.6844937,0
+DOC.US,D,20141104,000000,29.135,29.4592,29.0022,29.3196,4339463.7769003,0
+DOC.US,D,20141105,000000,29.4309,29.4309,29.0687,29.3967,3574497.9164642,0
+DOC.US,D,20141106,000000,29.3558,29.427,28.7874,28.8412,3624652.880077,0
+DOC.US,D,20141107,000000,28.9153,29.0238,28.7005,28.887,2993436.6615546,0
+DOC.US,D,20141110,000000,28.8148,29.1165,28.8021,29.0745,2999949.8941952,0
+DOC.US,D,20141111,000000,29.1116,29.1116,28.7269,29.0081,1885389.3440505,0
+DOC.US,D,20141112,000000,28.97,29.0891,28.7074,28.9632,2750517.6622937,0
+DOC.US,D,20141113,000000,29.3382,29.4153,29.0501,29.3772,3788889.7760335,0
+DOC.US,D,20141114,000000,29.3157,29.3216,29.0168,29.1506,3263918.1047291,0
+DOC.US,D,20141117,000000,29.1888,29.5579,29.175,29.5432,3162586.1325075,0
+DOC.US,D,20141118,000000,29.5725,29.635,29.4035,29.4573,3393503.7837626,0
+DOC.US,D,20141119,000000,29.5579,29.5579,28.8763,28.9105,5121330.247127,0
+DOC.US,D,20141120,000000,28.9212,28.97,28.6673,28.8812,4390835.3632138,0
+DOC.US,D,20141121,000000,29.0081,29.3304,28.9632,29.3304,3479740.6224743,0
+DOC.US,D,20141124,000000,29.2717,29.427,29.2151,29.2503,2256718.3633713,0
+DOC.US,D,20141125,000000,29.3489,29.3929,29.0677,29.2776,4932208.9109291,0
+DOC.US,D,20141126,000000,29.3772,29.7981,29.344,29.7443,3416996.4813691,0
+DOC.US,D,20141128,000000,29.8224,30.2267,29.7355,29.965,1931822.7530381,0
+DOC.US,D,20141201,000000,29.9319,30.4611,29.8781,30.3811,5058263.5166693,0
+DOC.US,D,20141202,000000,30.2648,30.4318,29.9533,30.3859,4962247.612158,0
+DOC.US,D,20141203,000000,30.4484,30.4786,30.1867,30.4064,3812040.426517,0
+DOC.US,D,20141204,000000,30.4064,30.5637,30.2335,30.4786,3748858.9976229,0
+DOC.US,D,20141205,000000,30.2648,30.2648,29.4358,29.6301,5128265.4061588,0
+DOC.US,D,20141208,000000,29.6838,30.0998,29.6301,29.9846,5074985.9342463,0
+DOC.US,D,20141209,000000,29.7981,30.2443,29.7521,30.1193,3217149.8172708,0
+DOC.US,D,20141210,000000,30.0998,30.3732,29.9592,30.2726,4201498.9674475,0
+DOC.US,D,20141211,000000,30.3811,30.4982,30.2063,30.298,3407916.871213,0
+DOC.US,D,20141212,000000,30.4855,30.8136,30.2395,30.3351,4370143.5604615,0
+DOC.US,D,20141215,000000,30.3527,30.468,29.8703,29.8918,4266611.8360838,0
+DOC.US,D,20141216,000000,29.9592,30.1193,29.7277,29.7756,3580907.7156935,0
+DOC.US,D,20141217,000000,29.8469,30.3292,29.7355,30.2267,5316395.4201561,0
+DOC.US,D,20141218,000000,30.3527,30.3527,29.8224,30.0315,5892814.4606695,0
+DOC.US,D,20141219,000000,30.1496,30.3459,29.9797,30.1584,7892863.3256187,0
+DOC.US,D,20141222,000000,30.2335,30.5695,30.0929,30.4855,5749860.2692318,0
+DOC.US,D,20141223,000000,30.5197,30.5861,29.6428,29.7277,5149535.8215593,0
+DOC.US,D,20141224,000000,29.7277,29.8654,29.3304,29.427,2537317.847189,0
+DOC.US,D,20141226,000000,29.5052,29.6985,29.4358,29.6106,2289400.2491043,0
+DOC.US,D,20141229,000000,29.6243,29.9241,29.6243,29.8206,3194956.6939129,0
+DOC.US,D,20141230,000000,29.8294,30.0431,29.6672,29.8918,2295695.3498971,0
+DOC.US,D,20141231,000000,30.0315,30.2209,29.4035,29.4505,3224887.8653578,0
+DOC.US,D,20150102,000000,29.6164,30.1662,29.5374,29.9972,3296002.9441367,0
+DOC.US,D,20150105,000000,29.8206,30.3859,29.8118,30.298,5901400.4579116,0
+DOC.US,D,20150106,000000,30.4542,31.0557,30.4318,30.8751,7525240.4995254,0
+DOC.US,D,20150107,000000,31.0353,31.6495,30.8351,31.5323,5834387.8964218,0
+DOC.US,D,20150108,000000,31.6563,31.8858,30.9425,31.1076,8885533.2329031,0
+DOC.US,D,20150109,000000,31.1436,31.3829,30.7267,31.1436,5147984.3203879,0
+DOC.US,D,20150112,000000,31.2716,31.7247,31.2041,31.6368,3979585.1434529,0
+DOC.US,D,20150113,000000,31.7305,31.9298,31.463,31.5772,4448407.8337474,0
+DOC.US,D,20150114,000000,31.4053,31.9746,31.2824,31.9298,5393123.5536683,0
+DOC.US,D,20150115,000000,31.9746,32.3643,31.7003,32.2148,5670582.1436951,0
+DOC.US,D,20150116,000000,32.2539,32.4619,31.9746,32.2452,5168870.7008448,0
+DOC.US,D,20150120,000000,33.1503,33.1825,32.0801,32.2188,6587835.7808343,0
+DOC.US,D,20150121,000000,32.1377,32.1377,31.5108,31.7588,6341172.6968982,0
+DOC.US,D,20150122,000000,31.9376,32.1865,31.6631,32.123,6046522.6546168,0
+DOC.US,D,20150123,000000,32.3008,32.4024,32.0254,32.209,5304674.6736825,0
+DOC.US,D,20150126,000000,32.044,32.209,31.8116,32.167,4020267.2451276,0
+DOC.US,D,20150127,000000,32.0527,32.2734,32.0117,32.0801,2997167.4330184,0
+DOC.US,D,20150128,000000,32.1865,32.5156,32.0059,32.0254,4357006.4931164,0
+DOC.US,D,20150129,000000,32.086,32.2539,31.8701,32.0732,4269825.4404905,0
+DOC.US,D,20150130,000000,32.2236,32.3008,31.585,31.6319,9683238.3282904,0
+DOC.US,D,20150202,000000,31.6124,31.625,30.8683,31.5547,4719811.9848794,0
+DOC.US,D,20150203,000000,31.5381,31.6368,30.9552,31.3096,4739334.2732172,0
+DOC.US,D,20150204,000000,31.1134,31.128,30.298,30.34,8456716.742783,0
+DOC.US,D,20150205,000000,30.4533,30.6358,30.1388,30.6134,5464501.8243951,0
+DOC.US,D,20150206,000000,30.6749,30.6749,29.5432,29.6809,6796156.8160176,0
+DOC.US,D,20150209,000000,29.6809,29.8957,29.5374,29.5579,4231893.0290108,0
+DOC.US,D,20150210,000000,29.1302,29.1917,28.1419,28.9085,12950847.264849,0
+DOC.US,D,20150211,000000,29.0442,29.3128,28.6507,28.846,5709168.9507184,0
+DOC.US,D,20150212,000000,28.8919,29.0901,28.7298,28.9017,4756415.1234081,0
+DOC.US,D,20150213,000000,28.9281,29.0559,28.6449,29.0384,4854244.6969456,0
+DOC.US,D,20150217,000000,29.1536,29.5208,28.9475,29.1126,5026836.1450849,0
+DOC.US,D,20150218,000000,29.1663,29.4964,28.8402,29.4964,4171371.1701117,0
+DOC.US,D,20150219,000000,29.4904,29.4964,29.0286,29.0979,4132818.1581634,0
+DOC.US,D,20150220,000000,29.1663,29.4964,29.0901,29.4339,6795635.5525877,0
+DOC.US,D,20150223,000000,29.3899,29.6252,29.2923,29.6184,5209800.6330696,0
+DOC.US,D,20150224,000000,29.3059,29.3684,28.4789,28.555,7835823.38354,0
+DOC.US,D,20150225,000000,28.6644,28.9407,28.3598,28.6507,4980664.9039521,0
+DOC.US,D,20150226,000000,28.6644,28.6644,28.2104,28.2953,4521719.5924028,0
+DOC.US,D,20150227,000000,28.3598,28.7112,28.1498,28.6918,3781487.6305104,0
+DOC.US,D,20150302,000000,28.8069,29.0168,28.513,28.5687,4224829.8583311,0
+DOC.US,D,20150303,000000,28.4945,28.6752,28.2953,28.597,3274301.3855064,0
+DOC.US,D,20150304,000000,28.5804,28.7191,28.225,28.2953,2916554.914065,0
+DOC.US,D,20150305,000000,28.4271,28.9573,28.3832,28.4076,4582276.2704701,0
+DOC.US,D,20150306,000000,27.7777,27.9789,27.2153,27.3227,6281657.5215974,0
+DOC.US,D,20150309,000000,27.4585,27.6655,27.3706,27.5258,3426075.0674319,0
+DOC.US,D,20150310,000000,27.4897,27.7484,27.4291,27.5219,3248458.3940461,0
+DOC.US,D,20150311,000000,27.5219,27.558,27.0112,27.0776,7630826.5548271,0
+DOC.US,D,20150312,000000,27.2622,27.4769,27.1782,27.3149,20671029.022128,0
+DOC.US,D,20150313,000000,27.3149,27.4048,27.1391,27.2202,4786763.1007782,0
+DOC.US,D,20150316,000000,27.3295,27.7484,27.3295,27.4731,5680599.8232063,0
+DOC.US,D,20150317,000000,27.4731,27.8021,27.2846,27.602,4417062.3896175,0
+DOC.US,D,20150318,000000,27.6205,28.2953,27.4291,28.2182,6166935.5310146,0
+DOC.US,D,20150319,000000,28.1147,28.4271,27.9242,27.932,4046473.7896677,0
+DOC.US,D,20150320,000000,27.8852,28.7845,27.7973,28.7445,7197050.3814239,0
+DOC.US,D,20150323,000000,28.7845,29.1047,28.7034,28.7298,3887457.7207555,0
+DOC.US,D,20150324,000000,28.6966,28.8684,28.4789,28.7581,5551556.9135595,0
+DOC.US,D,20150325,000000,28.7298,28.9349,28.2026,28.3197,4770523.0310902,0
+DOC.US,D,20150326,000000,28.2503,28.5296,28.1898,28.347,6125296.9263076,0
+DOC.US,D,20150327,000000,28.3988,28.6644,28.3265,28.5492,4748965.8695986,0
+DOC.US,D,20150330,000000,28.8324,29.6809,28.6752,29.674,8192759.797274,0
+DOC.US,D,20150331,000000,29.7307,29.9709,29.2317,29.2669,6763355.1113822,0
+DOC.US,D,20150401,000000,29.2268,29.6301,28.9798,29.5305,6133867.5621519,0
+DOC.US,D,20150402,000000,29.509,29.9894,29.4339,29.7952,5367739.3559538,0
+DOC.US,D,20150406,000000,30.0803,30.338,29.8684,30.2013,5436689.5017449,0
+DOC.US,D,20150407,000000,30.2229,30.2609,29.8264,29.9582,5483278.5728961,0
+DOC.US,D,20150408,000000,29.8264,29.9172,29.637,29.7473,3924373.2077049,0
+DOC.US,D,20150409,000000,29.6252,29.7063,28.886,29.0012,4210590.8667218,0
+DOC.US,D,20150410,000000,29.2044,29.3538,28.7523,28.8792,3593207.0748153,0
+DOC.US,D,20150413,000000,28.8919,28.9407,28.7034,28.7034,2931174.8683384,0
+DOC.US,D,20150414,000000,28.97,29.0813,28.8402,28.9212,2468308.3039932,0
+DOC.US,D,20150415,000000,28.9212,29.4026,28.8528,29.1302,8111955.7728956,0
+DOC.US,D,20150416,000000,28.97,29.3264,28.8528,29.1663,4764072.2681337,0
+DOC.US,D,20150417,000000,29.1233,29.5042,29.0559,29.2737,5185694.5036469,0
+DOC.US,D,20150420,000000,29.2795,29.4904,29.1302,29.348,4280346.9738475,0
+DOC.US,D,20150421,000000,29.2737,29.4427,28.8596,29.0238,4163501.0140043,0
+DOC.US,D,20150422,000000,28.9749,29.0238,28.4671,28.5755,6310834.9604599,0
+DOC.US,D,20150423,000000,28.5755,28.9281,28.4945,28.8324,3728011.5327068,0
+DOC.US,D,20150424,000000,28.8596,28.9573,28.6702,28.7523,2441575.3755573,0
+DOC.US,D,20150427,000000,28.7523,28.9749,28.6449,28.7249,3967783.4936178,0
+DOC.US,D,20150428,000000,28.6243,28.7445,28.4545,28.6966,2802160.6333007,0
+DOC.US,D,20150429,000000,28.4271,28.5296,27.8168,27.9613,4620216.8746952,0
+DOC.US,D,20150430,000000,27.7436,27.9242,27.0512,27.2885,9429863.3376363,0
+DOC.US,D,20150501,000000,27.269,27.725,27.228,27.4985,5021222.0662584,0
+DOC.US,D,20150504,000000,27.6401,27.7358,27.4291,27.602,4448065.7866244,0
+DOC.US,D,20150505,000000,27.6059,27.7358,26.7124,26.7866,5142583.2529434,0
+DOC.US,D,20150506,000000,26.7486,26.7866,26.273,26.5484,5729682.561257,0
+DOC.US,D,20150507,000000,26.6304,27.1459,26.6304,26.9663,5329751.6434423,0
+DOC.US,D,20150508,000000,27.351,27.934,27.2758,27.3647,5112701.2379713,0
+DOC.US,D,20150511,000000,26.8101,27.3452,26.7935,26.9174,4713108.2709068,0
+DOC.US,D,20150512,000000,26.6851,27.0737,26.4791,26.9731,4387840.9147482,0
+DOC.US,D,20150513,000000,27.1537,27.392,26.5054,26.5279,6860932.7579969,0
+DOC.US,D,20150514,000000,26.7554,27.021,26.7105,26.979,3860827.2016379,0
+DOC.US,D,20150515,000000,27.1167,27.6127,27.0834,27.351,7444491.7761787,0
+DOC.US,D,20150518,000000,27.1713,27.4067,27.0668,27.3647,3046566.6158625,0
+DOC.US,D,20150519,000000,27.1928,27.6323,27.1841,27.3716,3531093.7751105,0
+DOC.US,D,20150520,000000,27.5356,27.5991,27.2953,27.3373,2388824.335727,0
+DOC.US,D,20150521,000000,27.3998,27.4936,27.0542,27.1763,3431267.2198672,0
+DOC.US,D,20150522,000000,27.1303,27.2846,26.8491,27.1713,2948583.4283476,0
+DOC.US,D,20150526,000000,27.2075,27.2075,26.6655,26.8842,4634686.2872707,0
+DOC.US,D,20150527,000000,26.938,27.1665,26.8003,27.1108,2646644.9148864,0
+DOC.US,D,20150528,000000,27.0366,27.1225,26.732,26.8842,2199942.6373338,0
+DOC.US,D,20150529,000000,26.9048,26.9995,26.5591,26.6079,6802428.3626672,0
+DOC.US,D,20150601,000000,26.732,27.021,26.6079,26.8764,3662735.8332545,0
+DOC.US,D,20150602,000000,26.8003,26.8365,26.5279,26.7388,2858558.4689539,0
+DOC.US,D,20150603,000000,26.5884,26.7105,26.1831,26.2788,4058872.4858281,0
+DOC.US,D,20150604,000000,26.2876,26.4166,26.0513,26.314,3945079.3477618,0
+DOC.US,D,20150605,000000,25.6939,26.065,25.5485,25.6725,6293266.6419143,0
+DOC.US,D,20150608,000000,25.6549,25.8355,25.4811,25.607,4529471.9777942,0
+DOC.US,D,20150609,000000,25.607,25.771,25.3385,25.5573,4007092.2863348,0
+DOC.US,D,20150610,000000,25.6002,26.107,25.5319,25.9781,5597998.5152925,0
+DOC.US,D,20150611,000000,26.0787,26.2193,26.0181,26.148,4323202.2012554,0
+DOC.US,D,20150612,000000,26.1421,26.3745,26.1275,26.1539,4110238.9516757,0
+DOC.US,D,20150615,000000,26.1539,26.2876,25.7945,25.8014,4122028.3123926,0
+DOC.US,D,20150616,000000,25.8355,26.0103,25.7496,25.9576,4789072.4309047,0
+DOC.US,D,20150617,000000,25.942,26.2428,25.771,26.2105,8097374.7341632,0
+DOC.US,D,20150618,000000,26.2496,26.5406,26.1421,26.4106,6755861.8215659,0
+DOC.US,D,20150619,000000,26.2428,26.6509,25.7574,25.9274,8059833.5262793,0
+DOC.US,D,20150622,000000,26.0103,26.1607,25.7945,25.8199,3945079.3477618,0
+DOC.US,D,20150623,000000,25.9068,26.0181,25.5778,25.6334,3300641.0621602,0
+DOC.US,D,20150624,000000,25.6334,25.7223,25.3092,25.3092,5512429.3853359,0
+DOC.US,D,20150625,000000,25.3229,25.3863,24.9596,24.9733,5396744.7471616,0
+DOC.US,D,20150626,000000,24.9938,25.4147,24.8757,25.3512,3923690.1375522,0
+DOC.US,D,20150629,000000,25.3307,25.6607,25.234,25.2477,5534986.0617735,0
+DOC.US,D,20150630,000000,25.3571,25.44,24.9938,25.0631,6008232.8346165,0
+DOC.US,D,20150701,000000,25.1657,25.4215,24.9733,25.3707,4460936.589742,0
+DOC.US,D,20150702,000000,25.5631,25.771,25.3092,25.4147,3564554.9957554,0
+DOC.US,D,20150706,000000,25.2546,25.5699,25.2546,25.526,4200752.4035175,0
+DOC.US,D,20150707,000000,25.6412,26.1675,25.6412,26.0787,4471558.4842309,0
+DOC.US,D,20150708,000000,25.8746,26.2037,25.8746,26.0259,3971419.0244157,0
+DOC.US,D,20150709,000000,26.2105,26.2642,25.8521,25.8668,3106180.1041087,0
+DOC.US,D,20150710,000000,26.0318,26.2359,25.8102,25.9703,3237144.2125659,0
+DOC.US,D,20150713,000000,26.2105,26.2876,25.858,26.0728,3327361.7014779,0
+DOC.US,D,20150714,000000,26.0582,26.1138,25.8932,25.983,2462416.6959143,0
+DOC.US,D,20150715,000000,25.9352,26.0944,25.6607,25.7359,6647619.2685489,0
+DOC.US,D,20150716,000000,25.8668,26.0406,25.8102,25.9781,3571831.1778171,0
+DOC.US,D,20150717,000000,25.9274,25.9967,25.6725,25.771,2851528.069256,0
+DOC.US,D,20150720,000000,25.7428,25.9498,25.612,25.9274,2708341.4086658,0
+DOC.US,D,20150721,000000,25.8883,26.0035,25.777,25.7945,3534579.7883037,0
+DOC.US,D,20150722,000000,25.7945,26.1275,25.7945,26.0874,3834344.1519385,0
+DOC.US,D,20150723,000000,26.0787,26.0787,25.7496,25.9274,3634841.5831496,0
+DOC.US,D,20150724,000000,25.8102,26.2935,25.8102,26.1275,3531813.7126178,0
+DOC.US,D,20150727,000000,26.2193,26.5201,26.1959,26.3345,4176739.4665743,0
+DOC.US,D,20150728,000000,26.397,26.6079,26.2876,26.5513,5688795.6409458,0
+DOC.US,D,20150729,000000,26.5123,26.7388,26.3297,26.6363,3554806.6527512,0
+DOC.US,D,20150730,000000,26.5758,26.6723,26.1207,26.2876,3663217.1570503,0
+DOC.US,D,20150731,000000,26.4995,26.7935,26.4576,26.5513,6973264.5150917,0
+DOC.US,D,20150803,000000,26.5201,26.7866,26.4897,26.7036,3079547.5368047,0
+DOC.US,D,20150804,000000,26.7036,27.0063,26.5054,26.7036,3949737.9476491,0
+DOC.US,D,20150805,000000,26.7554,26.7739,26.3833,26.5123,4725483.412924,0
+DOC.US,D,20150806,000000,26.4741,26.606,26.0074,26.4683,4469910.7183003,0
+DOC.US,D,20150807,000000,26.4322,26.6968,26.2418,26.5249,4494393.7140142,0
+DOC.US,D,20150810,000000,26.6489,26.732,26.2788,26.3853,3980936.9464538,0
+DOC.US,D,20150811,000000,26.3609,26.6567,26.3609,26.5308,11182085.748794,0
+DOC.US,D,20150812,000000,26.4683,27.6323,26.4322,27.6107,15973350.763203,0
+DOC.US,D,20150813,000000,27.5542,27.7709,27.1441,27.6879,6434107.1050234,0
+DOC.US,D,20150814,000000,27.6596,28.0374,27.4731,28.015,5240571.5609241,0
+DOC.US,D,20150817,000000,27.9759,28.4066,27.8822,28.3978,5530063.2458453,0
+DOC.US,D,20150818,000000,28.266,28.3764,28.1683,28.351,5382665.5140886,0
+DOC.US,D,20150819,000000,28.1625,28.5258,28.015,28.3832,6643164.463205,0
+DOC.US,D,20150820,000000,28.2601,28.4281,28.0717,28.2533,5014598.231554,0
+DOC.US,D,20150821,000000,28.1488,28.4144,27.848,27.848,7169955.9480947,0
+DOC.US,D,20150824,000000,26.9146,27.7494,26.1734,26.7739,12366208.852453,0
+DOC.US,D,20150825,000000,27.1665,27.1831,25.6373,25.6647,8816585.1352984,0
+DOC.US,D,20150826,000000,26.0133,26.2095,25.6373,26.1587,8530539.5239363,0
+DOC.US,D,20150827,000000,26.3687,26.7036,25.9977,26.4615,8410377.5503681,0
+DOC.US,D,20150828,000000,26.4615,26.4741,26.105,26.2935,5147515.2857102,0
+DOC.US,D,20150831,000000,26.2418,26.2642,25.8423,25.8463,6945991.8895486,0
+DOC.US,D,20150901,000000,25.5738,25.7896,25.3229,25.5435,5787581.7175158,0
+DOC.US,D,20150902,000000,25.8102,25.8199,25.3717,25.6158,3255693.6123805,0
+DOC.US,D,20150903,000000,25.7486,25.777,25.3932,25.5133,3366532.2416152,0
+DOC.US,D,20150904,000000,25.3024,25.3717,24.6686,24.8855,4902902.4363255,0
+DOC.US,D,20150908,000000,25.1149,25.5347,25.0495,25.483,4683089.0274482,0
+DOC.US,D,20150909,000000,25.608,25.7418,25.0671,25.1266,3757538.1873445,0
+DOC.US,D,20150910,000000,25.0807,25.3024,24.8855,25.0036,3295531.8612727,0
+DOC.US,D,20150911,000000,24.9831,25.3385,24.9001,25.1686,4448799.0373431,0
+DOC.US,D,20150914,000000,25.2467,25.4156,25.2135,25.4088,3978496.5323999,0
+DOC.US,D,20150915,000000,25.4478,25.8463,25.3024,25.8102,3182281.4925932,0
+DOC.US,D,20150916,000000,25.7838,26.3237,25.7418,26.2788,3705207.0257189,0
+DOC.US,D,20150917,000000,26.232,27.2475,26.1392,26.7671,5117095.6218173,0
+DOC.US,D,20150918,000000,26.399,27.5766,26.3609,26.9214,7834831.0372462,0
+DOC.US,D,20150921,000000,26.606,27.1089,26.5806,26.9555,4801095.2848673,0
+DOC.US,D,20150922,000000,26.6489,26.9555,26.6343,26.7105,4293226.9938037,0
+DOC.US,D,20150923,000000,26.727,27.02,26.6783,26.893,3240934.3814343,0
+DOC.US,D,20150924,000000,26.7105,27.0962,26.7105,26.7876,3940926.6499068,0
+DOC.US,D,20150925,000000,26.9419,26.9771,26.6401,26.7798,4098657.4818749,0
+DOC.US,D,20150928,000000,26.5806,26.689,25.4225,25.6783,7670918.7788286,0
+DOC.US,D,20150929,000000,25.6861,26.0914,25.5963,26.0211,3832959.5779559,0
+DOC.US,D,20150930,000000,26.2017,26.3394,25.8521,25.981,4030113.9010773,0
+DOC.US,D,20151001,000000,26.0914,26.2095,25.771,26.0074,3542751.0278068,0
+DOC.US,D,20151002,000000,25.7896,26.1909,25.734,26.1909,3611717.5590889,0
+DOC.US,D,20151005,000000,26.4038,26.8374,26.2788,26.8169,3208166.471874,0
+DOC.US,D,20151006,000000,26.7935,26.9771,26.7036,26.8852,2747686.0446441,0
+DOC.US,D,20151007,000000,26.8569,27.104,26.7935,27.0962,3406060.1902732,0
+DOC.US,D,20151008,000000,27.0884,27.436,26.9419,27.4096,4194724.5910453,0
+DOC.US,D,20151009,000000,27.396,27.4213,27.2075,27.2768,3555084.1820036,0
+DOC.US,D,20151012,000000,27.3598,27.5473,27.2768,27.3461,3685812.7490289,0
+DOC.US,D,20151013,000000,27.2006,27.3461,26.9947,27.1206,2741227.0889421,0
+DOC.US,D,20151014,000000,27.0658,27.1353,26.5864,26.689,3163356.2505807,0
+DOC.US,D,20151015,000000,26.6567,26.9146,26.5718,26.8716,4004165.4280192,0
+DOC.US,D,20151016,000000,26.9282,27.2192,26.8852,27.1919,4940894.2452097,0
+DOC.US,D,20151019,000000,27.1831,27.4291,27.1763,27.4145,4549944.6246055,0
+DOC.US,D,20151020,000000,27.3109,27.4653,27.1587,27.3325,4018486.3470832,0
+DOC.US,D,20151021,000000,27.4585,27.5824,27.3325,27.4769,3084205.1125987,0
+DOC.US,D,20151022,000000,27.517,27.7807,27.3041,27.7368,4665741.9130299,0
+DOC.US,D,20151023,000000,27.6381,27.6381,26.8013,26.9477,5441304.0656252,0
+DOC.US,D,20151026,000000,26.9477,26.9839,26.565,26.893,3826650.1398585,0
+DOC.US,D,20151027,000000,26.8501,26.9839,26.6343,26.8716,3805001.8340736,0
+DOC.US,D,20151028,000000,26.893,27.0122,26.2788,26.5484,5136903.6321532,0
+DOC.US,D,20151029,000000,26.4458,26.6968,26.2359,26.6705,4800811.6110557,0
+DOC.US,D,20151030,000000,26.6187,26.7388,25.901,25.944,7437225.8350488,0
+DOC.US,D,20151102,000000,25.9224,26.3307,25.7564,26.2994,6431155.6684715,0
+DOC.US,D,20151103,000000,26.1909,26.2017,25.4967,25.6158,6353631.8145565,0
+DOC.US,D,20151104,000000,25.5963,25.6305,25.1071,25.1911,6553831.7908026,0
+DOC.US,D,20151105,000000,25.1774,25.3932,24.989,25.3707,6106928.7909863,0
+DOC.US,D,20151106,000000,25.0046,25.0427,23.8787,24.0671,9213463.2313362,0
+DOC.US,D,20151109,000000,23.992,24.0671,23.2899,23.4217,6683757.4687728,0
+DOC.US,D,20151110,000000,23.4285,23.7645,23.323,23.493,5384707.5558945,0
+DOC.US,D,20151111,000000,23.6141,23.6844,23.3514,23.4363,4056703.4564676,0
+DOC.US,D,20151112,000000,23.4217,23.6434,23.3368,23.4744,5148152.2716698,0
+DOC.US,D,20151113,000000,23.536,23.8288,23.1766,23.203,3860231.1794057,0
+DOC.US,D,20151116,000000,23.2098,23.7195,23.2098,23.7147,3979778.6970644,0
+DOC.US,D,20151117,000000,23.6287,23.7645,23.5252,23.6688,3986409.7004211,0
+DOC.US,D,20151118,000000,23.7918,24.1697,23.6063,24.1697,4628466.9693734,0
+DOC.US,D,20151119,000000,24.3074,24.6999,24.1726,24.5427,4422115.26538,0
+DOC.US,D,20151120,000000,24.6276,24.8542,24.5349,24.7702,3852047.6507844,0
+DOC.US,D,20151123,000000,24.7858,25.1598,24.7858,25.0427,4464742.1200082,0
+DOC.US,D,20151124,000000,24.9137,25.0515,24.7263,25.0192,3732778.6864713,0
+DOC.US,D,20151125,000000,25.0192,25.2175,24.9684,25.1168,3216059.1580315,0
+DOC.US,D,20151127,000000,25.0759,25.4782,25.0759,25.3209,1743102.8613677,0
+DOC.US,D,20151130,000000,25.3785,25.6627,25.0817,25.1715,10679927.801316,0
+DOC.US,D,20151201,000000,25.3512,25.7193,25.2888,25.6002,5517944.1271237,0
+DOC.US,D,20151202,000000,25.4782,25.732,25.1236,25.1715,5947673.0842695,0
+DOC.US,D,20151203,000000,25.1236,25.2115,24.7702,24.861,9406189.3755365,0
+DOC.US,D,20151204,000000,25.0367,25.4908,24.9382,25.3512,5817019.2760467,0
+DOC.US,D,20151207,000000,25.2946,25.649,25.1598,25.607,5239184.9387551,0
+DOC.US,D,20151208,000000,25.5231,25.9458,25.5065,25.7047,4779707.0987508,0
+DOC.US,D,20151209,000000,25.5231,25.8521,25.2653,25.4713,4354653.1269831,0
+DOC.US,D,20151210,000000,25.4908,25.5465,24.9245,24.9382,4943777.0675185,0
+DOC.US,D,20151211,000000,24.7624,25.2584,24.7526,25.2175,5233260.5596942,0
+DOC.US,D,20151214,000000,25.1236,25.4566,25.0046,25.4225,6263312.9404194,0
+DOC.US,D,20151215,000000,25.569,25.8423,25.5397,25.6823,6122170.3698214,0
+DOC.US,D,20151216,000000,25.7886,26.3541,25.6911,26.3237,6972555.8426094,0
+DOC.US,D,20151217,000000,26.3482,26.6157,26.0572,26.3872,6860484.205183,0
+DOC.US,D,20151218,000000,26.2876,26.3872,25.7047,25.7047,11107163.091562,0
+DOC.US,D,20151221,000000,25.9674,26.109,25.7886,26.0455,3741955.5854796,0
+DOC.US,D,20151222,000000,26.1304,26.5406,26.0504,26.2408,3727956.2316749,0
+DOC.US,D,20151223,000000,26.271,26.7388,26.271,26.7261,3009572.2737379,0
+DOC.US,D,20151224,000000,26.7388,26.9008,26.6401,26.7935,1313843.9629926,0
+DOC.US,D,20151228,000000,26.7388,27.1108,26.605,27.0698,3163475.0453899,0
+DOC.US,D,20151229,000000,27.1186,27.4761,27.0816,27.354,3646071.7889889,0
+DOC.US,D,20151230,000000,27.3764,27.5668,27.2866,27.3832,2501750.0668677,0
+DOC.US,D,20151231,000000,27.4126,27.5053,27.0952,27.0952,4026342.1658861,0
+DOC.US,D,20160104,000000,26.6401,27.1079,26.4781,27.0864,5121057.8383404,0
+DOC.US,D,20160105,000000,27.1079,27.8071,27.0698,27.6733,4022614.4667018,0
+DOC.US,D,20160106,000000,27.0229,27.2973,26.3482,26.561,16454760.582803,0
+DOC.US,D,20160107,000000,26.0728,26.4009,25.732,25.8521,13196289.629712,0
+DOC.US,D,20160108,000000,25.9312,26.2173,25.732,25.7818,4996582.3842875,0
+DOC.US,D,20160111,000000,25.9674,26.3482,25.939,26.1881,6021824.5993345,0
+DOC.US,D,20160112,000000,26.0161,26.2173,25.7115,26.109,6230874.7888639,0
+DOC.US,D,20160113,000000,26.1441,26.4194,25.6138,25.649,4641269.1582478,0
+DOC.US,D,20160114,000000,25.7047,25.8267,25.4225,25.4782,5070428.7195842,0
+DOC.US,D,20160115,000000,25.2037,25.7291,24.8913,25.6745,4938357.5663968,0
+DOC.US,D,20160119,000000,25.8092,26.1881,25.775,25.902,4786970.9916943,0
+DOC.US,D,20160120,000000,25.7193,25.8951,24.4714,24.778,7333178.9918005,0
+DOC.US,D,20160121,000000,25.1306,25.6745,24.6999,25.2438,4766372.3814216,0
+DOC.US,D,20160122,000000,25.569,26.3619,25.5289,26.1881,4395026.9766098,0
+DOC.US,D,20160125,000000,26.1881,26.3237,25.7632,25.9605,4722429.5670538,0
+DOC.US,D,20160126,000000,26.0005,26.4595,25.902,26.2486,6337554.5756845,0
+DOC.US,D,20160127,000000,26.0796,26.1939,24.5935,24.944,7672639.2553752,0
+DOC.US,D,20160128,000000,25.0759,25.1657,24.7321,24.7995,4959092.3810628,0
+DOC.US,D,20160129,000000,25.2438,25.732,24.8142,25.4645,8121370.2615222,0
+DOC.US,D,20160201,000000,25.3571,25.9098,25.0964,25.6676,4560702.7234877,0
+DOC.US,D,20160202,000000,25.4156,25.6002,25.0309,25.3932,4419087.0218394,0
+DOC.US,D,20160203,000000,25.5924,26.1178,25.4645,25.9605,6197040.7983005,0
+DOC.US,D,20160204,000000,26.0865,26.1646,25.4645,25.7828,4173705.0784746,0
+DOC.US,D,20160205,000000,25.6823,25.8375,25.3522,25.6256,5123621.1435762,0
+DOC.US,D,20160208,000000,25.5397,25.6666,23.7401,24.4646,8863700.5903456,0
+DOC.US,D,20160209,000000,23.1405,23.1483,19.6915,20.3907,20272694.665585,0
+DOC.US,D,20160210,000000,20.3986,20.4649,19.1184,19.5861,15508541.49409,0
+DOC.US,D,20160211,000000,18.5354,18.9582,18.0755,18.8078,15268091.583493,0
+DOC.US,D,20160212,000000,19.0725,19.2258,18.7347,18.9016,8327350.2196905,0
+DOC.US,D,20160216,000000,19.132,19.5568,18.7493,19.3751,13548655.515572,0
+DOC.US,D,20160217,000000,19.4406,20.0323,19.4318,19.7003,6565641.6333832,0
+DOC.US,D,20160218,000000,19.7736,20.3936,19.5705,20.213,6610649.5046607,0
+DOC.US,D,20160219,000000,20.0822,20.5499,19.9308,20.4405,5914477.1037589,0
+DOC.US,D,20160222,000000,20.71,21.0488,20.6778,20.8526,5223362.6990855,0
+DOC.US,D,20160223,000000,20.7803,20.875,20.3253,20.5577,5630730.5815915,0
+DOC.US,D,20160224,000000,20.4991,20.9258,20.1915,20.7959,5853878.4378711,0
+DOC.US,D,20160225,000000,20.7881,21.3701,20.7237,21.3525,6259396.8080895,0
+DOC.US,D,20160226,000000,21.3574,21.8544,21.3183,21.5215,5921370.2749703,0
+DOC.US,D,20160229,000000,21.544,21.8398,21.2344,21.292,6624565.9069176,0
+DOC.US,D,20160301,000000,21.4687,22.1347,21.4463,22.1269,4113497.6161825,0
+DOC.US,D,20160302,000000,22.04,22.3105,21.9609,22.2997,5549728.9072288,0
+DOC.US,D,20160303,000000,22.3427,22.6161,22.2118,22.5868,3452743.4779973,0
+DOC.US,D,20160304,000000,22.6307,22.9315,22.3915,22.6766,6669804.1991612,0
+DOC.US,D,20160307,000000,22.6015,23.4021,22.4471,23.3719,6208749.2556561,0
+DOC.US,D,20160308,000000,23.3719,23.3719,22.8885,23.0907,5818212.3446042,0
+DOC.US,D,20160309,000000,23.1209,23.4393,23.1083,23.2499,3642333.8488728,0
+DOC.US,D,20160310,000000,23.2869,23.3006,22.5526,22.8251,5078605.0795532,0
+DOC.US,D,20160311,000000,23.1111,23.531,23.0409,23.5164,4492457.1538061,0
+DOC.US,D,20160314,000000,23.409,23.5096,23.1718,23.4862,4640217.4145494,0
+DOC.US,D,20160315,000000,23.2869,23.3143,22.6376,23.1405,3127032.6894907,0
+DOC.US,D,20160316,000000,22.8817,23.2703,22.5614,23.2205,5684463.7267839,0
+DOC.US,D,20160317,000000,23.2421,23.7615,23.1111,23.7049,6034668.7760294,0
+DOC.US,D,20160318,000000,23.7323,23.993,23.6394,23.8679,8863044.1466156,0
+DOC.US,D,20160321,000000,23.8192,23.8904,23.2421,23.3426,4544641.8701066,0
+DOC.US,D,20160322,000000,23.2127,23.2499,22.8251,23.1649,5630994.7976326,0
+DOC.US,D,20160323,000000,23.1649,23.2059,22.66,22.7695,5757498.98028,0
+DOC.US,D,20160324,000000,22.6307,22.8885,22.2861,22.8085,4391848.1913713,0
+DOC.US,D,20160328,000000,22.8544,23.328,22.5868,23.1649,5002443.269571,0
+DOC.US,D,20160329,000000,23.034,23.7469,22.6678,23.7117,6680130.1307203,0
+DOC.US,D,20160330,000000,23.7537,23.9099,23.328,23.3504,4399427.505015,0
+DOC.US,D,20160331,000000,23.3895,23.7166,22.9315,23.452,7315253.264734,0
+DOC.US,D,20160401,000000,23.3807,23.4862,22.9686,23.4744,6005989.0464536,0
+DOC.US,D,20160404,000000,23.5907,23.9187,23.493,23.7323,3706364.2510151,0
+DOC.US,D,20160405,000000,23.6092,23.827,23.4862,23.8104,3421080.5649809,0
+DOC.US,D,20160406,000000,23.8328,24.3064,23.8192,24.2361,5819963.5439463,0
+DOC.US,D,20160407,000000,24.2224,24.5515,23.949,24.5026,5985090.3768784,0
+DOC.US,D,20160408,000000,24.6013,25.1706,24.6013,24.9392,6178158.5682017,0
+DOC.US,D,20160411,000000,25.0387,25.194,24.8395,24.9626,3452561.1894108,0
+DOC.US,D,20160412,000000,25.0387,25.3805,24.9811,25.1764,4221517.940979,0
+DOC.US,D,20160413,000000,25.28,25.3727,25.0788,25.2653,3472072.2127237,0
+DOC.US,D,20160414,000000,25.2575,25.3297,25.1803,25.2282,3753419.2845645,0
+DOC.US,D,20160415,000000,25.2165,25.3082,24.984,25.1432,4818869.4461427,0
+DOC.US,D,20160418,000000,25.114,25.2946,24.9548,25.2888,4014771.9611103,0
+DOC.US,D,20160419,000000,25.3522,25.7702,25.2721,25.3639,4537309.3629199,0
+DOC.US,D,20160420,000000,25.4225,25.4508,24.6013,24.6257,7533436.3172648,0
+DOC.US,D,20160421,000000,24.6462,24.6462,23.6199,23.781,7714600.4494348,0
+DOC.US,D,20160422,000000,23.8601,24.5095,23.7976,24.2986,6148126.0115318,0
+DOC.US,D,20160425,000000,24.2859,24.4792,24.1521,24.4792,3896875.2816618,0
+DOC.US,D,20160426,000000,24.5749,25.0367,24.5388,24.8317,5042349.1086133,0
+DOC.US,D,20160427,000000,24.861,24.9147,24.3591,24.6384,4850629.6480114,0
+DOC.US,D,20160428,000000,24.4792,24.5457,24.2732,24.4059,4470051.0190663,0
+DOC.US,D,20160429,000000,24.2654,24.3865,23.8679,24.3513,13119329.027047,0
+DOC.US,D,20160502,000000,24.5457,24.8171,24.4724,24.7253,4690575.1486122,0
+DOC.US,D,20160503,000000,24.6891,25.0856,24.5378,25.0788,4786069.7896937,0
+DOC.US,D,20160504,000000,24.9245,25.7945,24.9147,25.4606,7747324.3229882,0
+DOC.US,D,20160505,000000,25.4557,25.5075,24.9411,25.0367,6333120.2522042,0
+DOC.US,D,20160506,000000,24.9664,25.3903,24.8171,25.2809,5379037.1519431,0
+DOC.US,D,20160509,000000,26.3043,26.9985,26.2017,26.3345,18279005.4193,0
+DOC.US,D,20160510,000000,26.5103,26.6255,24.9333,25.3971,14171407.603942,0
+DOC.US,D,20160511,000000,25.1559,25.3531,24.3737,24.9498,8363660.467569,0
+DOC.US,D,20160512,000000,24.9411,25.2282,24.6735,25.0515,4149739.2498179,0
+DOC.US,D,20160513,000000,24.9664,25.0759,24.7995,25.0231,3563335.300775,0
+DOC.US,D,20160516,000000,24.9664,25.3785,24.9167,25.1412,4423970.9222267,0
+DOC.US,D,20160517,000000,25.07,25.1471,24.449,24.571,4314575.240286,0
+DOC.US,D,20160518,000000,24.5407,24.5857,23.5516,23.8016,5453666.9185243,0
+DOC.US,D,20160519,000000,23.5759,23.7371,23.4081,23.6033,3531134.7388378,0
+DOC.US,D,20160520,000000,23.7664,23.8094,23.4812,23.661,3775539.6973064,0
+DOC.US,D,20160523,000000,23.7078,23.9099,23.5018,23.7517,3409368.0112526,0
+DOC.US,D,20160524,000000,23.9441,24.1472,23.7664,23.825,4808358.1537175,0
+DOC.US,D,20160525,000000,23.8523,23.9265,23.3973,23.8376,4045087.1674985,0
+DOC.US,D,20160526,000000,23.8679,24.0505,23.7517,23.9099,2805280.0211345,0
+DOC.US,D,20160527,000000,23.9187,24.2859,23.9187,24.1736,2867425.0677279,0
+DOC.US,D,20160531,000000,24.1736,24.2195,23.8679,24.0505,12154612.767272,0
+DOC.US,D,20160601,000000,23.9764,24.2478,23.9363,24.2283,3908882.7742265,0
+DOC.US,D,20160602,000000,24.1706,24.4323,24.0281,24.4138,2657918.1326392,0
+DOC.US,D,20160603,000000,24.5261,24.8767,24.4069,24.5641,3709724.300747,0
+DOC.US,D,20160606,000000,24.5857,24.696,24.1892,24.4568,3418983.2221431,0
+DOC.US,D,20160607,000000,24.4675,25.0085,24.4675,24.9206,3959058.2197029,0
+DOC.US,D,20160608,000000,24.8767,25.1627,24.7038,25.1471,3277591.7969018,0
+DOC.US,D,20160609,000000,25.1256,25.2496,24.9264,25.2282,2752177.7173425,0
+DOC.US,D,20160610,000000,25.0837,25.2428,24.987,25.1931,2991272.7526599,0
+DOC.US,D,20160613,000000,25.1931,25.5944,25.1931,25.3092,3312842.1083365,0
+DOC.US,D,20160614,000000,25.2888,25.3795,25.1012,25.2428,3574657.6750008,0
+DOC.US,D,20160615,000000,25.2496,25.5954,25.2496,25.4635,4176923.8033472,0
+DOC.US,D,20160616,000000,25.3903,25.5954,25.3395,25.5641,3729412.4921805,0
+DOC.US,D,20160617,000000,25.5407,25.8453,25.441,25.7408,6403871.7779034,0
+DOC.US,D,20160620,000000,25.8561,25.9224,25.5075,25.5163,5353077.41386,0
+DOC.US,D,20160621,000000,25.5954,25.732,25.444,25.6168,4042109.1045239,0
+DOC.US,D,20160622,000000,24.6882,25.1627,24.6813,24.9167,6894718.6161806,0
+DOC.US,D,20160623,000000,25.07,25.3307,24.8327,24.9586,5095250.6901416,0
+DOC.US,D,20160624,000000,24.5407,25.5954,24.4568,25.0427,8069891.1454245,0
+DOC.US,D,20160627,000000,24.9264,25.1071,24.5857,25.0104,6417458.4221555,0
+DOC.US,D,20160628,000000,25.1931,25.5954,25.0299,25.5875,6695375.8059282,0
+DOC.US,D,20160629,000000,25.6393,26.0621,25.5954,25.8795,5098872.9077281,0
+DOC.US,D,20160630,000000,25.9468,26.0357,25.484,25.8892,4822311.4233291,0
+DOC.US,D,20160701,000000,25.9615,26.232,25.7965,25.8453,3210844.4755462,0
+DOC.US,D,20160705,000000,25.8307,26.149,25.7642,26.1431,4646763.4181719,0
+DOC.US,D,20160706,000000,26.0621,26.1715,25.6969,25.9967,3783670.9971755,0
+DOC.US,D,20160707,000000,25.9156,25.9771,25.2888,25.5241,4857167.4588885,0
+DOC.US,D,20160708,000000,25.8892,26.2974,25.6042,26.2974,5507892.6525375,0
+DOC.US,D,20160711,000000,26.3394,26.8257,26.1891,26.7368,5082942.1141811,0
+DOC.US,D,20160712,000000,26.773,27.2915,26.6645,27.0962,7756537.065258,0
+DOC.US,D,20160713,000000,27.1743,27.3872,26.8013,27.3872,4669294.49228,0
+DOC.US,D,20160714,000000,27.2788,27.3207,26.8257,27.0376,3435345.1589198,0
+DOC.US,D,20160715,000000,27.0512,27.4389,26.9126,27.3872,5134837.0121109,0
+DOC.US,D,20160718,000000,27.4155,27.519,27.1928,27.3452,3773800.7870826,0
+DOC.US,D,20160719,000000,27.4389,27.9281,27.3129,27.9028,3987871.0813925,0
+DOC.US,D,20160720,000000,27.8627,28.0522,27.6918,28.0522,4680933.311299,0
+DOC.US,D,20160721,000000,27.9759,28.3256,27.8696,28.2064,4347287.8488145,0
+DOC.US,D,20160722,000000,28.141,28.5374,28.0834,28.4642,3583791.5620955,0
+DOC.US,D,20160725,000000,28.4642,28.5951,28.2455,28.5951,3786616.2891683,0
+DOC.US,D,20160726,000000,28.4477,28.5228,28.2591,28.4046,4327390.7423718,0
+DOC.US,D,20160727,000000,28.3812,28.4349,28.0394,28.2923,3795590.4177265,0
+DOC.US,D,20160728,000000,28.3089,28.6673,28.0775,28.5511,4518604.3009415,0
+DOC.US,D,20160729,000000,28.5726,28.9749,28.5658,28.7044,6575249.6756214,0
+DOC.US,D,20160801,000000,28.7044,28.887,28.5511,28.8656,3130725.5695068,0
+DOC.US,D,20160802,000000,28.7845,28.8792,28.4046,28.5062,3367688.4428182,0
+DOC.US,D,20160803,000000,28.5374,28.6312,28.0961,28.6019,3639446.9301913,0
+DOC.US,D,20160804,000000,28.5404,28.6488,28.3538,28.5911,3149805.4495899,0
+DOC.US,D,20160805,000000,28.5911,28.7298,28.4407,28.5248,2498621.4621952,0
+DOC.US,D,20160808,000000,28.5472,28.7249,28.4213,28.5472,2728165.8044925,0
+DOC.US,D,20160809,000000,28.5823,29.053,28.2201,28.9251,6065901.5699092,0
+DOC.US,D,20160810,000000,29.0218,29.6077,29.0218,29.3342,6136389.9036604,0
+DOC.US,D,20160811,000000,29.3254,29.4075,28.472,28.6361,5694456.8280587,0
+DOC.US,D,20160812,000000,28.678,29.3176,28.6361,29.0579,3549455.7658727,0
+DOC.US,D,20160815,000000,29.0579,29.3392,29.0052,29.3254,5126765.1096465,0
+DOC.US,D,20160816,000000,29.1848,29.2268,28.9954,29.1311,6559191.8945198,0
+DOC.US,D,20160817,000000,29.1926,29.5139,28.9798,29.4143,7621806.3420756,0
+DOC.US,D,20160818,000000,29.3254,29.676,29.3254,29.5871,5376496.3767573,0
+DOC.US,D,20160819,000000,29.4964,29.676,29.1584,29.3098,5414151.2589845,0
+DOC.US,D,20160822,000000,29.3176,29.4895,29.1399,29.2747,4810843.6278714,0
+DOC.US,D,20160823,000000,29.427,29.6985,29.3098,29.5413,3228765.0821467,0
+DOC.US,D,20160824,000000,29.5481,29.6458,29.1311,29.304,2111104.6019386,0
+DOC.US,D,20160825,000000,29.304,29.6262,29.2366,29.3957,2321260.812105,0
+DOC.US,D,20160826,000000,29.4602,29.5481,28.5404,28.7699,3965299.0435571,0
+DOC.US,D,20160829,000000,28.7699,29.2444,28.7699,29.0579,2517792.4865715,0
+DOC.US,D,20160830,000000,29.1311,29.2883,28.8656,29.2747,2945864.4609481,0
+DOC.US,D,20160831,000000,29.2825,29.4007,29.0394,29.2073,4131242.0787556,0
+DOC.US,D,20160901,000000,29.2229,29.2532,28.6585,28.8138,3592902.91914,0
+DOC.US,D,20160902,000000,28.8948,29.3957,28.7631,29.0218,2637897.1109215,0
+DOC.US,D,20160906,000000,29.0969,29.8166,28.97,29.8,4904185.6250832,0
+DOC.US,D,20160907,000000,29.7199,30.0266,29.6897,29.9494,4228396.7748858,0
+DOC.US,D,20160908,000000,29.7649,29.7649,29.2444,29.4075,9758496.8880857,0
+DOC.US,D,20160909,000000,29.1038,29.1038,28.0873,28.3168,8860979.5747597,0
+DOC.US,D,20160912,000000,28.1469,28.554,27.9759,28.2913,7010407.3507277,0
+DOC.US,D,20160913,000000,28.1469,28.2269,27.3364,27.4409,5166875.7673253,0
+DOC.US,D,20160914,000000,27.5648,27.7172,27.2466,27.4311,4039739.3528995,0
+DOC.US,D,20160915,000000,27.397,27.6333,27.2172,27.4995,3214405.2475418,0
+DOC.US,D,20160916,000000,27.3872,27.6391,27.2172,27.5961,5785955.457542,0
+DOC.US,D,20160919,000000,27.7074,27.8549,27.6333,27.8041,3559934.287316,0
+DOC.US,D,20160920,000000,28.018,28.184,27.8764,27.9525,3408872.3501524,0
+DOC.US,D,20160921,000000,27.9447,28.3744,27.5648,28.3324,3486109.4579762,0
+DOC.US,D,20160922,000000,28.516,28.9466,28.4652,28.8948,3919333.6451539,0
+DOC.US,D,20160923,000000,28.8206,29.3548,28.5618,29.1692,4311942.2967139,0
+DOC.US,D,20160926,000000,29.053,29.4826,28.9905,29.4075,4621731.5085121,0
+DOC.US,D,20160927,000000,29.4075,29.4143,28.7093,28.7845,5000472.9142879,0
+DOC.US,D,20160928,000000,28.9027,29.2317,28.8206,29.2132,2839948.6476415,0
+DOC.US,D,20160929,000000,29.0881,29.1985,28.6049,28.6205,3933185.5295404,0
+DOC.US,D,20160930,000000,28.8284,29.0394,28.1605,28.184,5476735.6415531,0
+DOC.US,D,20161003,000000,28.055,28.2865,27.8549,27.9291,4102389.2774319,0
+DOC.US,D,20161004,000000,28.0414,28.0834,27.0737,27.3579,5763357.8173771,0
+DOC.US,D,20161005,000000,27.4555,27.6195,26.7788,26.9653,3944658.4454639,0
+DOC.US,D,20161006,000000,26.8677,27.0249,26.4967,26.6968,3479214.2385784,0
+DOC.US,D,20161007,000000,26.8169,27.2582,26.6216,26.6675,3645375.4056248,0
+DOC.US,D,20161010,000000,26.6968,26.9497,26.6675,26.7788,1931468.4167969,0
+DOC.US,D,20161011,000000,26.7036,26.8383,26.3872,26.5464,2805224.7201026,0
+DOC.US,D,20161012,000000,26.5279,26.8237,26.4566,26.8003,2963046.6963639,0
+DOC.US,D,20161013,000000,26.6841,27.2172,26.5552,27.0834,3839305.8834077,0
+DOC.US,D,20161014,000000,27.0834,27.231,26.8305,26.9136,2201657.9934144,0
+DOC.US,D,20161017,000000,26.9272,27.2026,26.8003,26.9721,3406648.0197599,0
+DOC.US,D,20161018,000000,27.1519,27.5414,27.0171,27.2466,3330994.1599962,0
+DOC.US,D,20161019,000000,27.2622,27.7368,27.1772,27.3657,3917038.6523319,0
+DOC.US,D,20161020,000000,27.3061,27.4701,27.1587,27.224,3202333.2371065,0
+DOC.US,D,20161021,000000,27.0171,27.1772,26.5679,26.6216,5793958.7457632,0
+DOC.US,D,20161024,000000,26.8003,27.1177,26.5854,26.7925,3845208.7565117,0
+DOC.US,D,20161025,000000,26.8305,26.8443,26.4224,26.4292,4302111.0021619,0
+DOC.US,D,20161026,000000,26.3941,26.4527,25.8951,26.0455,5137236.4624375,0
+DOC.US,D,20161027,000000,25.9908,25.9908,25.2604,25.3092,5381152.9284581,0
+DOC.US,D,20161028,000000,25.4069,25.5914,25.2936,25.3531,4476640.0346024,0
+DOC.US,D,20161031,000000,25.4488,25.5846,25.3463,25.4332,7146838.068593,0
+DOC.US,D,20161101,000000,22.9832,24.0018,22.4647,22.6269,14385124.586103,0
+DOC.US,D,20161102,000000,22.5819,22.6141,21.6992,21.707,8963591.6634594,0
+DOC.US,D,20161103,000000,21.707,21.707,21.0752,21.2911,8568218.9843999,0
+DOC.US,D,20161104,000000,21.3652,21.9579,21.2452,21.9228,10129460.306141,0
+DOC.US,D,20161107,000000,22.2343,22.4882,22.0254,22.4725,6870311.4033622,0
+DOC.US,D,20161108,000000,22.4199,22.4335,22.0078,22.3368,5954865.2906902,0
+DOC.US,D,20161109,000000,21.6231,22.0888,20.9717,21.6728,8637226.4794093,0
+DOC.US,D,20161110,000000,21.5478,21.6455,20.755,21.0069,10530303.690981,0
+DOC.US,D,20161111,000000,20.9385,21.3604,20.9385,21.1241,6020483.0372655,0
+DOC.US,D,20161114,000000,21.0352,22.1864,20.9385,22.1015,7376859.6383134,0
+DOC.US,D,20161115,000000,22.1864,22.5234,21.7881,22.1103,6209908.5291386,0
+DOC.US,D,20161116,000000,22.0586,22.2626,21.8564,22.042,3007551.737889,0
+DOC.US,D,20161117,000000,21.9599,22.0673,21.5556,21.6231,3584725.5350779,0
+DOC.US,D,20161118,000000,21.6387,21.7578,21.4121,21.5634,4060380.975086,0
+DOC.US,D,20161121,000000,21.8163,22.0508,21.5029,21.5556,4618024.2911915,0
+DOC.US,D,20161122,000000,21.8223,22.1259,21.4609,22.1015,5183356.4989113,0
+DOC.US,D,20161123,000000,21.9238,22.2314,21.7422,22.1864,6594431.9650227,0
+DOC.US,D,20161125,000000,22.245,22.2909,21.8994,21.998,2805335.3221664,0
+DOC.US,D,20161128,000000,21.9902,22.3886,21.9521,22.0888,5646427.8818928,0
+DOC.US,D,20161129,000000,22.0888,22.4794,22.0508,22.2538,5545537.2938328,0
+DOC.US,D,20161130,000000,22.0508,22.3056,21.8095,22.2012,7430718.7469673,0
+DOC.US,D,20161201,000000,22.0508,22.0673,21.3662,21.5098,5639412.8435927,0
+DOC.US,D,20161202,000000,21.6231,22.1484,21.6231,21.8652,3603741.9213837,0
+DOC.US,D,20161205,000000,21.915,21.998,21.666,21.9775,4249023.0356744,0
+DOC.US,D,20161206,000000,22.0117,22.2753,21.9453,22.1259,4487524.096946,0
+DOC.US,D,20161207,000000,22.2168,22.6972,22.1777,22.6513,5044127.9584713,0
+DOC.US,D,20161208,000000,22.4559,22.8807,22.33,22.6376,6127809.0268842,0
+DOC.US,D,20161209,000000,22.6972,22.9882,22.5156,22.5839,5752008.8167287,0
+DOC.US,D,20161212,000000,22.4882,22.8251,22.3524,22.8182,5619231.0392452,0
+DOC.US,D,20161213,000000,22.9686,23.0653,22.5809,22.8486,6413618.0727212,0
+DOC.US,D,20161214,000000,22.8554,22.8964,21.7793,21.8095,8825964.8047569,0
+DOC.US,D,20161215,000000,21.7793,21.8418,21.2774,21.3604,9338206.9978029,0
+DOC.US,D,20161216,000000,21.3956,21.998,21.3604,21.9072,10921234.877908,0
+DOC.US,D,20161219,000000,22.1103,22.8758,22.1103,22.7811,6084587.174117,0
+DOC.US,D,20161220,000000,22.7108,22.871,22.412,22.5702,4706090.1603271,0
+DOC.US,D,20161221,000000,22.5702,22.7753,22.0508,22.08,3695394.1648443,0
+DOC.US,D,20161222,000000,22.0586,22.1259,21.7206,21.9385,4479385.6284247,0
+DOC.US,D,20161223,000000,22.0117,22.1015,21.8564,21.998,2858923.0461269,0
+DOC.US,D,20161227,000000,21.998,22.1699,21.915,22.08,3258190.3515594,0
+DOC.US,D,20161228,000000,22.1015,22.1015,21.6543,21.8095,4933330.2929639,0
+DOC.US,D,20161229,000000,21.8778,22.1562,21.7695,22.0732,5290075.2012728,0
+DOC.US,D,20161230,000000,22.1611,22.4335,22.0508,22.3436,5300620.2887729,0
+DOC.US,D,20170103,000000,22.4647,22.496,22.1952,22.3886,4101468.6176608,0
+DOC.US,D,20170104,000000,22.4725,22.9813,22.412,22.8846,7106880.0007983,0
+DOC.US,D,20170105,000000,22.9686,23.5018,22.7362,23.4177,6582564.773224,0
+DOC.US,D,20170106,000000,23.4041,23.6658,23.0224,23.4734,6655474.0632586,0
+DOC.US,D,20170109,000000,23.4803,23.5691,23.1649,23.1649,5817272.2270627,0
+DOC.US,D,20170110,000000,23.0877,23.119,22.5156,22.5917,5723485.7734098,0
+DOC.US,D,20170111,000000,22.6298,22.9198,22.5312,22.8554,7528485.8508207,0
+DOC.US,D,20170112,000000,22.8554,22.9285,22.5448,22.8632,3914106.6735505,0
+DOC.US,D,20170113,000000,22.8085,22.9383,22.5468,22.7196,3584621.0775732,0
+DOC.US,D,20170117,000000,22.8007,23.1023,22.8007,23.0653,3789685.4964362,0
+DOC.US,D,20170118,000000,22.9686,23.2421,22.953,22.9686,4027128.6694503,0
+DOC.US,D,20170119,000000,22.8632,22.8632,22.3612,22.5234,6031688.6648683,0
+DOC.US,D,20170120,000000,22.5156,22.6688,22.4559,22.6073,4156517.7225927,0
+DOC.US,D,20170123,000000,22.6376,22.828,22.5234,22.8007,3281642.0854385,0
+DOC.US,D,20170124,000000,22.8085,22.9159,22.5771,22.7343,4147689.0152665,0
+DOC.US,D,20170125,000000,22.9285,23.0154,22.3105,22.4647,8165390.9069719,0
+DOC.US,D,20170126,000000,22.5096,22.6073,22.2012,22.2538,7070327.0428355,0
+DOC.US,D,20170127,000000,22.3056,22.3436,22.0966,22.2236,5479254.9107821,0
+DOC.US,D,20170130,000000,22.245,22.6513,22.0732,22.6073,9002160.0368054,0
+DOC.US,D,20170131,000000,22.661,23.1336,22.374,22.7929,31350570.740315,0
+DOC.US,D,20170201,000000,22.8007,23.0292,22.412,22.5839,7280972.7695432,0
+DOC.US,D,20170202,000000,22.5556,23.0945,22.4647,23.0799,5526909.0388432,0
+DOC.US,D,20170203,000000,23.1561,23.3074,22.9882,23.119,5112649.009219,0
+DOC.US,D,20170206,000000,23.119,23.2527,22.9618,23.2469,4595576.1686312,0
+DOC.US,D,20170207,000000,23.3074,23.3748,23.0653,23.119,4220715.0519239,0
+DOC.US,D,20170208,000000,23.2,23.4041,23.1336,23.2381,3006904.5109975,0
+DOC.US,D,20170209,000000,23.2753,23.3504,23.0224,23.0653,6269169.7293301,0
+DOC.US,D,20170210,000000,23.0154,23.16,22.9686,23.0799,4230147.9742279,0
+DOC.US,D,20170213,000000,23.2088,23.5301,23.0653,23.4784,3691558.9358758,0
+DOC.US,D,20170214,000000,23.3875,23.4617,22.996,23.1405,3469838.6654927,0
+DOC.US,D,20170215,000000,23.0741,23.1814,22.7226,23.1483,3803743.2235524,0
+DOC.US,D,20170216,000000,23.2088,23.8113,23.2088,23.5759,3989246.4385366,0
+DOC.US,D,20170217,000000,23.5672,23.6726,23.4012,23.6444,2922856.1594169,0
+DOC.US,D,20170221,000000,23.5925,23.9773,23.3934,23.8943,4355089.3906788,0
+DOC.US,D,20170222,000000,23.9548,24.283,23.9167,24.0789,5438514.435796,0
+DOC.US,D,20170223,000000,24.1814,24.4724,24.0789,24.4538,3402435.9245004,0
+DOC.US,D,20170224,000000,24.3835,24.8757,24.3122,24.8366,5039450.9249069,0
+DOC.US,D,20170227,000000,24.9108,25.0339,24.7868,24.9108,4029785.1671657,0
+DOC.US,D,20170228,000000,24.9216,25.0895,24.8102,24.9528,5943669.9040192,0
+DOC.US,D,20170301,000000,24.8024,24.8024,24.4646,24.5046,5127962.2745768,0
+DOC.US,D,20170302,000000,24.4597,24.5495,24.1746,24.4372,4161597.224778,0
+DOC.US,D,20170303,000000,24.3835,24.5407,24.0476,24.5046,4633072.3164151,0
+DOC.US,D,20170306,000000,24.3893,24.4724,23.8875,23.9704,4649923.769733,0
+DOC.US,D,20170307,000000,23.865,23.9167,23.5672,23.8201,5103561.2063175,0
+DOC.US,D,20170308,000000,23.6375,23.6375,23.0653,23.1023,3862862.0747915,0
+DOC.US,D,20170309,000000,23.0945,23.1874,22.5165,22.6386,3327977.1814806,0
+DOC.US,D,20170310,000000,22.7841,23.0594,22.4725,22.6454,4416248.2355375,0
+DOC.US,D,20170313,000000,22.7,22.829,22.497,22.664,4568529.8676814,0
+DOC.US,D,20170314,000000,22.6161,22.6669,22.3808,22.4559,4059683.5676286,0
+DOC.US,D,20170315,000000,22.5927,23.0146,22.5096,22.8895,5064605.7257485,0
+DOC.US,D,20170316,000000,22.8368,23.0048,22.7304,22.8466,3440312.010855,0
+DOC.US,D,20170317,000000,22.8514,23.1375,22.7703,22.9207,6074265.3389306,0
+DOC.US,D,20170320,000000,23.1483,23.1942,22.8895,22.9598,3494480.3956499,0
+DOC.US,D,20170321,000000,23.0224,23.0594,22.7703,22.8368,6285456.9073045,0
+DOC.US,D,20170322,000000,22.9139,23.324,22.8642,23.201,9221030.2558617,0
+DOC.US,D,20170323,000000,23.1649,23.49,23.1649,23.2635,10405763.719057,0
+DOC.US,D,20170324,000000,23.3875,23.4373,23.2371,23.2938,6907601.7084164,0
+DOC.US,D,20170327,000000,23.1405,23.659,23.1405,23.4295,7046710.4299539,0
+DOC.US,D,20170328,000000,23.4461,23.6287,23.3094,23.5925,4023110.1278022,0
+DOC.US,D,20170329,000000,23.5925,23.6814,23.4461,23.6043,3387476.9953836,0
+DOC.US,D,20170330,000000,23.6043,23.6375,23.2635,23.5847,4611977.0209488,0
+DOC.US,D,20170331,000000,23.6131,23.8816,23.5985,23.8045,4983442.2446629,0
+DOC.US,D,20170403,000000,23.8875,23.9011,23.4617,23.6648,7452169.4027679,0
+DOC.US,D,20170404,000000,23.7585,23.865,23.5759,23.6287,7662256.998691,0
+DOC.US,D,20170405,000000,23.6375,23.7137,23.45,23.6971,10207644.700158,0
+DOC.US,D,20170406,000000,23.6726,23.9255,23.5154,23.8943,5326044.4261216,0
+DOC.US,D,20170407,000000,23.9617,24.2527,23.8494,24.1902,7921667.9945628,0
+DOC.US,D,20170410,000000,24.1902,24.3376,24.1394,24.283,4098415.7958839,0
+DOC.US,D,20170411,000000,24.1394,24.2771,24.0545,24.2058,5076066.3525538,0
+DOC.US,D,20170412,000000,24.1706,24.2927,24.113,24.2771,3118566.5111511,0
+DOC.US,D,20170413,000000,24.3054,24.445,24.199,24.2771,3430704.9927099,0
+DOC.US,D,20170417,000000,24.3689,24.5573,24.2898,24.5573,3660646.6831622,0
+DOC.US,D,20170418,000000,24.5573,24.9606,24.4792,24.9528,6525297.4824588,0
+DOC.US,D,20170419,000000,24.9352,24.943,24.5651,24.656,6075249.492479,0
+DOC.US,D,20170420,000000,24.6872,24.9011,24.5817,24.7448,3125212.8759054,0
+DOC.US,D,20170421,000000,24.6794,24.8102,24.6169,24.7301,4028338.1234988,0
+DOC.US,D,20170424,000000,24.7526,24.7712,23.8562,24.3591,6710583.5896882,0
+DOC.US,D,20170425,000000,24.3523,24.4724,24.2439,24.3835,4833477.1112977,0
+DOC.US,D,20170426,000000,24.2976,24.3376,24.0018,24.0701,4742240.6496692,0
+DOC.US,D,20170427,000000,24.113,24.3122,23.949,23.9773,5216576.0335651,0
+DOC.US,D,20170428,000000,23.9441,23.9704,23.5301,23.8552,4847886.1023755,0
+DOC.US,D,20170501,000000,23.8728,24.1296,23.7273,23.9353,4365426.5872629,0
+DOC.US,D,20170502,000000,23.9704,24.1101,23.5398,23.7888,6583783.4441111,0
+DOC.US,D,20170503,000000,23.9548,23.9773,23.1346,23.2342,4912420.3583637,0
+DOC.US,D,20170504,000000,23.1015,23.2088,22.7645,23.033,6046661.9312896,0
+DOC.US,D,20170505,000000,23.0477,23.2703,23.0252,23.1806,6749956.9002757,0
+DOC.US,D,20170508,000000,23.2703,23.2948,23.0204,23.2088,5202316.560092,0
+DOC.US,D,20170509,000000,23.2166,23.2489,22.8856,23.0252,4804182.9258125,0
+DOC.US,D,20170510,000000,23.033,23.4862,23.0252,23.4109,5522718.4495405,0
+DOC.US,D,20170511,000000,23.3035,23.9089,23.1327,23.8494,4033331.6018567,0
+DOC.US,D,20170512,000000,23.9089,24.2136,23.8494,24.1013,4922303.8816679,0
+DOC.US,D,20170515,000000,24.1238,24.3542,23.8953,23.9568,2979834.6559046,0
+DOC.US,D,20170516,000000,23.949,24.033,23.7391,23.8816,3077587.4224535,0
+DOC.US,D,20170517,000000,23.8728,24.4167,23.8728,24.1599,4325417.3148091,0
+DOC.US,D,20170518,000000,24.1434,24.4792,23.8835,24.4362,4221369.4474675,0
+DOC.US,D,20170519,000000,24.4646,24.5339,24.0818,24.4362,4249451.1066248,0
+DOC.US,D,20170522,000000,24.4167,24.5896,24.3024,24.5583,3265601.7139211,0
+DOC.US,D,20170523,000000,24.5817,24.6891,24.4079,24.4441,3186246.7813959,0
+DOC.US,D,20170524,000000,24.4441,24.6188,24.3581,24.4079,4610273.9539864,0
+DOC.US,D,20170525,000000,24.3669,24.4362,24.2566,24.2946,3205139.2524266,0
+DOC.US,D,20170526,000000,24.3259,24.3737,23.9089,24.0564,3466496.0253451,0
+DOC.US,D,20170530,000000,24.033,24.1941,23.9792,24.0495,2403246.6400161,0
+DOC.US,D,20170531,000000,24.033,24.2566,23.9636,24.1434,5740575.8404393,0
+DOC.US,D,20170601,000000,24.1013,24.2751,23.6785,24.2419,3705137.3873826,0
+DOC.US,D,20170602,000000,24.3737,24.7439,24.3737,24.5739,4466480.0061389,0
+DOC.US,D,20170605,000000,24.4597,24.4792,24.2419,24.4528,2650128.8798932,0
+DOC.US,D,20170606,000000,24.4265,24.5193,24.2566,24.2878,2413125.0428544,0
+DOC.US,D,20170607,000000,24.281,24.4079,24.1521,24.1863,3078338.0827562,0
+DOC.US,D,20170608,000000,24.1599,24.1863,23.6248,23.8494,4381016.3577801,0
+DOC.US,D,20170609,000000,23.7713,24.1336,23.662,24.0183,3137572.6565249,0
+DOC.US,D,20170612,000000,24.0818,24.3581,23.9041,24.3581,5160373.7997097,0
+DOC.US,D,20170613,000000,24.3181,24.4079,24.1746,24.3885,4164124.6867523,0
+DOC.US,D,20170614,000000,24.7126,25.0495,24.5505,24.6276,6568835.7800194,0
+DOC.US,D,20170615,000000,24.4528,24.9401,24.4362,24.7829,3323857.2546074,0
+DOC.US,D,20170616,000000,24.8513,25.0817,24.6979,25.0397,5471166.6228268,0
+DOC.US,D,20170619,000000,25.0261,25.2975,24.9147,25.2975,4775218.4983319,0
+DOC.US,D,20170620,000000,25.2818,25.5504,25.2428,25.4899,3433470.0443027,0
+DOC.US,D,20170621,000000,25.4654,25.6364,25.3131,25.4596,3834918.6682139,0
+DOC.US,D,20170622,000000,25.4508,25.6735,25.3531,25.5582,2824423.394995,0
+DOC.US,D,20170623,000000,25.5826,25.901,25.5826,25.7213,4027788.1854598,0
+DOC.US,D,20170626,000000,25.7886,25.937,25.6735,25.7135,2442157.0604851,0
+DOC.US,D,20170627,000000,25.6129,25.7526,25.2135,25.2262,5378760.6467838,0
+DOC.US,D,20170628,000000,25.2262,25.2896,25.1042,25.2203,4103918.2485534,0
+DOC.US,D,20170629,000000,24.9733,25.0583,24.5896,24.6335,4324055.2708764,0
+DOC.US,D,20170630,000000,24.7263,24.9079,24.4744,24.6188,3652949.5988025,0
+DOC.US,D,20170703,000000,24.7263,25.113,24.6648,25.0759,1420349.6539722,0
+DOC.US,D,20170705,000000,25.151,25.151,24.6648,24.7663,3000214.1102363,0
+DOC.US,D,20170706,000000,24.651,24.6745,23.9968,23.9968,5678542.4200027,0
+DOC.US,D,20170707,000000,24.0417,24.1238,23.7645,24.0417,2798512.8133846,0
+DOC.US,D,20170710,000000,24.0818,24.1238,23.7879,23.7957,2708191.8910612,0
+DOC.US,D,20170711,000000,23.8406,23.9363,23.657,23.8406,2210009.4733177,0
+DOC.US,D,20170712,000000,24.0417,24.3669,23.989,24.2419,3267893.6344636,0
+DOC.US,D,20170713,000000,24.2283,24.3357,24.1101,24.1336,2603803.0006898,0
+DOC.US,D,20170714,000000,24.2039,24.4948,24.2039,24.4646,3066936.8533555,0
+DOC.US,D,20170717,000000,24.488,24.6891,24.3737,24.6579,4058767.0042303,0
+DOC.US,D,20170718,000000,24.6335,24.8513,24.5193,24.6979,2920012.2526491,0
+DOC.US,D,20170719,000000,24.6891,24.9147,24.5896,24.7751,3237091.9838136,0
+DOC.US,D,20170720,000000,24.8122,24.8513,24.4528,24.4528,4603572.2882001,0
+DOC.US,D,20170721,000000,24.4362,24.4528,24.2039,24.3357,4289070.199576,0
+DOC.US,D,20170724,000000,24.2751,24.3885,24.0633,24.1434,5733383.6340186,0
+DOC.US,D,20170725,000000,24.1521,24.4441,23.9441,24.4167,3897378.1114144,0
+DOC.US,D,20170726,000000,24.3669,24.7389,24.3503,24.6422,4303944.1289585,0
+DOC.US,D,20170727,000000,24.5046,24.651,24.1794,24.5817,4001391.1595878,0
+DOC.US,D,20170728,000000,24.6022,24.7047,24.3815,24.5193,4081851.088657,0
+DOC.US,D,20170731,000000,24.5271,24.6853,24.281,24.3815,12945396.016839,0
+DOC.US,D,20170801,000000,24.4646,24.4948,23.1015,23.3035,8289777.2649179,0
+DOC.US,D,20170802,000000,23.2088,23.3035,22.8934,23.1327,7452065.9693564,0
+DOC.US,D,20170803,000000,23.0711,23.452,22.9686,23.4207,3804406.8359347,0
+DOC.US,D,20170804,000000,23.327,23.3993,23.1015,23.2811,2747562.129369,0
+DOC.US,D,20170807,000000,23.2567,23.2899,22.9539,23.0565,4488918.9118606,0
+DOC.US,D,20170808,000000,22.9383,23.1083,22.8124,23.0927,5360833.8956242,0
+DOC.US,D,20170809,000000,23.1395,23.2176,22.9061,22.9149,3720839.8081498,0
+DOC.US,D,20170810,000000,22.8778,23.0086,22.7313,22.7685,3036315.4431057,0
+DOC.US,D,20170811,000000,22.7509,22.8456,22.5653,22.828,4142472.2845948,0
+DOC.US,D,20170814,000000,22.8973,23.2967,22.8456,23.2421,3617095.0723901,0
+DOC.US,D,20170815,000000,23.1395,23.1395,22.6171,22.7343,5194129.9591911,0
+DOC.US,D,20170816,000000,22.7889,22.9754,22.7889,22.8817,4175504.4101963,0
+DOC.US,D,20170817,000000,22.8895,22.9471,22.7547,22.7763,3541282.4781832,0
+DOC.US,D,20170818,000000,22.8046,22.8124,22.4697,22.5018,3406687.9593941,0
+DOC.US,D,20170821,000000,22.539,22.9832,22.4531,22.9149,3060290.4886011,0
+DOC.US,D,20170822,000000,22.9285,22.9627,22.4393,22.58,4019419.2959724,0
+DOC.US,D,20170823,000000,22.6405,22.9989,22.539,22.9754,2970705.8892759,0
+DOC.US,D,20170824,000000,22.9832,23.1649,22.8778,22.9383,3986890.0001236,0
+DOC.US,D,20170825,000000,23.0311,23.1649,22.9285,23.038,3063253.1901781,0
+DOC.US,D,20170828,000000,23.0565,23.078,22.7587,22.8358,2102437.7013352,0
+DOC.US,D,20170829,000000,22.8973,23.0927,22.8514,23.0184,4409688.9187036,0
+DOC.US,D,20170830,000000,22.9754,23.078,22.8358,23.038,3565667.1609516,0
+DOC.US,D,20170831,000000,23.078,23.3065,23.0711,23.2499,3904924.6540762,0
+DOC.US,D,20170901,000000,23.2567,23.5379,23.2567,23.5076,3206552.5010184,0
+DOC.US,D,20170905,000000,23.4842,23.7029,23.367,23.5301,3724243.8938883,0
+DOC.US,D,20170906,000000,23.5603,23.7341,23.4441,23.49,5303312.6297497,0
+DOC.US,D,20170907,000000,23.5252,23.6229,23.4491,23.5154,3230095.3791908,0
+DOC.US,D,20170908,000000,23.4988,23.8572,23.4207,23.5603,6313733.1441664,0
+DOC.US,D,20170911,000000,23.5945,23.828,23.5301,23.656,5403516.0512842,0
+DOC.US,D,20170912,000000,23.616,23.7107,23.1131,23.2421,3265105.0287276,0
+DOC.US,D,20170913,000000,23.2264,23.2713,22.8973,22.9832,6792653.3932403,0
+DOC.US,D,20170914,000000,23.0467,23.1727,22.868,22.9901,10430838.640631,0
+DOC.US,D,20170915,000000,23.038,23.2421,22.9627,22.9686,9571926.5680054,0
+DOC.US,D,20170918,000000,22.9901,23.118,22.8466,22.9627,4894665.6548587,0
+DOC.US,D,20170919,000000,22.9901,23.1083,22.6571,22.6952,7149122.8204832,0
+DOC.US,D,20170920,000000,22.7821,22.911,22.5819,22.6473,3521169.288079,0
+DOC.US,D,20170921,000000,22.6874,22.7264,22.2821,22.2821,4064536.7452205,0
+DOC.US,D,20170922,000000,22.1904,22.2665,21.7138,21.7354,5202196.7411896,0
+DOC.US,D,20170925,000000,21.877,22.0654,21.7969,21.9473,3800660.7030731,0
+DOC.US,D,20170926,000000,21.9072,21.9316,21.6982,21.8544,6187066.130703,0
+DOC.US,D,20170927,000000,21.7451,21.8213,21.4258,21.5712,5306145.2714925,0
+DOC.US,D,20170928,000000,21.5712,21.7637,21.5029,21.7216,4075798.6979484,0
+DOC.US,D,20170929,000000,21.6591,21.8213,21.5712,21.706,4817023.0061346,0
+DOC.US,D,20171002,000000,21.2618,21.3926,20.8155,20.8321,8564073.4551972,0
+DOC.US,D,20171003,000000,20.8253,21.0967,20.6465,21.0586,6153137.9235669,0
+DOC.US,D,20171004,000000,21.0586,21.1533,20.8555,21.1045,4341092.0850604,0
+DOC.US,D,20171005,000000,21.1045,21.2774,21.1045,21.168,5001793.9944933,0
+DOC.US,D,20171006,000000,21.0742,21.1045,20.7452,20.9971,3866106.4019936,0
+DOC.US,D,20171009,000000,20.9629,21.0967,20.9014,20.9278,3165027.5706545,0
+DOC.US,D,20171010,000000,20.9483,21.0742,20.4952,20.6221,5421993.7645761,0
+DOC.US,D,20171011,000000,20.6681,20.8858,20.627,20.6378,2940008.6961305,0
+DOC.US,D,20171012,000000,20.6221,20.7237,20.4805,20.6134,4357056.6736823,0
+DOC.US,D,20171013,000000,20.7081,20.8106,20.5538,20.5665,3654414.0520536,0
+DOC.US,D,20171016,000000,20.6036,20.6465,20.421,20.4493,4042061.9962374,0
+DOC.US,D,20171017,000000,20.4112,20.6993,20.3634,20.6525,4213034.3530552,0
+DOC.US,D,20171018,000000,20.6525,20.7638,20.59,20.6465,3520112.4239146,0
+DOC.US,D,20171019,000000,20.6465,20.7764,20.5372,20.5587,2328484.7654143,0
+DOC.US,D,20171020,000000,20.5587,20.6134,20.4034,20.5587,2624757.99539,0
+DOC.US,D,20171023,000000,20.6036,20.63,20.2091,20.2608,2858561.5412334,0
+DOC.US,D,20171024,000000,20.253,20.2872,19.8976,19.9894,3951288.4247274,0
+DOC.US,D,20171025,000000,19.9669,20.0217,19.6018,19.7794,4604087.4070709,0
+DOC.US,D,20171026,000000,19.9591,20.006,19.629,19.6633,3157858.918377,0
+DOC.US,D,20171027,000000,19.6222,20.0129,19.5666,19.9426,4829925.5561409,0
+DOC.US,D,20171030,000000,19.9591,19.9943,19.8507,19.9669,4272914.1055289,0
+DOC.US,D,20171031,000000,19.9728,20.1603,19.7414,20.1505,5942174.7279727,0
+DOC.US,D,20171101,000000,20.1769,20.3868,20.091,20.295,6551484.5692284,0
+DOC.US,D,20171102,000000,21.0342,21.542,20.8321,21.0186,10552106.634836,0
+DOC.US,D,20171103,000000,20.9619,21.4668,20.9619,21.4629,5331281.6386569,0
+DOC.US,D,20171106,000000,21.4853,21.6377,21.2256,21.2256,5302701.2461198,0
+DOC.US,D,20171107,000000,21.1924,21.415,21.1924,21.3535,4487215.844898,0
+DOC.US,D,20171108,000000,21.2813,21.4072,21.1846,21.3447,6427817.1246965,0
+DOC.US,D,20171109,000000,21.2168,21.5244,21.2168,21.3672,4582585.5466112,0
+DOC.US,D,20171110,000000,21.2334,21.6377,21.1621,21.3604,4208994.3054502,0
+DOC.US,D,20171113,000000,21.3896,21.5947,21.3604,21.5332,4131361.897658,0
+DOC.US,D,20171114,000000,21.4951,21.6211,21.3672,21.3672,4805150.6938699,0
+DOC.US,D,20171115,000000,21.3369,21.4307,21.2725,21.2813,5186997.150175,0
+DOC.US,D,20171116,000000,21.3183,21.3604,21.082,21.2256,5598169.5388541,0
+DOC.US,D,20171117,000000,21.1543,21.2725,21.1465,21.1924,3502478.5634052,0
+DOC.US,D,20171120,000000,21.1924,21.2432,20.9873,21.1924,4062467.0528987,0
+DOC.US,D,20171121,000000,21.248,21.2939,21.1621,21.1924,4386061.040797,0
+DOC.US,D,20171122,000000,21.1621,21.2939,21.1221,21.1221,3227981.6508621,0
+DOC.US,D,20171124,000000,21.1289,21.3535,21.1289,21.2578,1113694.1673124,0
+DOC.US,D,20171127,000000,21.248,21.2939,21.1065,21.1065,3928465.4840622,0
+DOC.US,D,20171128,000000,21.1143,21.1787,20.8848,20.9971,3245462.9214873,0
+DOC.US,D,20171129,000000,20.9873,21.3105,20.8614,21.2725,4246361.4174932,0
+DOC.US,D,20171130,000000,21.2168,21.2334,20.7969,20.9082,6364768.8279162,0
+DOC.US,D,20171201,000000,20.9873,21.1709,20.9366,21.082,4367363.1474709,0
+DOC.US,D,20171204,000000,21.0899,21.1846,20.8614,20.878,4142624.874479,0
+DOC.US,D,20171205,000000,21.1846,21.3183,20.9835,21.0059,4767195.7523402,0
+DOC.US,D,20171206,000000,21.0596,21.0742,20.8643,21.043,2447231.4422043,0
+DOC.US,D,20171207,000000,20.9971,21.2334,20.9619,21.1709,2887125.5482796,0
+DOC.US,D,20171208,000000,21.1992,21.3818,21.0977,21.1787,3494871.5992456,0
+DOC.US,D,20171211,000000,21.1787,21.2168,21.1065,21.1289,3572068.7674353,0
+DOC.US,D,20171212,000000,21.1709,21.5859,21.1143,21.4629,8157050.6920936,0
+DOC.US,D,20171213,000000,21.5332,21.6914,21.2891,21.3271,7239825.7295637,0
+DOC.US,D,20171214,000000,21.2939,21.415,21.1875,21.1992,5008191.5046044,0
+DOC.US,D,20171215,000000,21.2725,21.541,21.208,21.2168,12199996.480748,0
+DOC.US,D,20171218,000000,21.3017,21.5859,21.2813,21.3369,5293293.9261454,0
+DOC.US,D,20171219,000000,21.3535,21.3535,20.5509,20.6407,6582690.7366854,0
+DOC.US,D,20171220,000000,20.5997,20.7344,20.42,20.4356,6224409.6886027,0
+DOC.US,D,20171221,000000,20.4805,20.4805,20.1817,20.2462,5378795.465952,0
+DOC.US,D,20171222,000000,20.2668,20.3301,20.1729,20.2999,3712668.5686466,0
+DOC.US,D,20171226,000000,20.3223,20.5997,20.2668,20.5215,3221271.7923304,0
+DOC.US,D,20171227,000000,20.5918,20.6543,20.4102,20.4571,2949173.3060207,0
+DOC.US,D,20171228,000000,20.4493,20.5918,20.3223,20.583,4029706.3119906,0
+DOC.US,D,20171229,000000,20.5606,20.756,20.5382,20.6251,3807148.3333842,0
+DOC.US,D,20180102,000000,20.6251,20.6827,20.3927,20.4893,4630192.5663859,0
+DOC.US,D,20180103,000000,20.545,20.6543,20.3927,20.4805,3546195.0531796,0
+DOC.US,D,20180104,000000,20.4805,20.5215,19.9435,19.9747,4682448.9692091,0
+DOC.US,D,20180105,000000,19.9348,19.9513,19.5715,19.7775,5135133.9991339,0
+DOC.US,D,20180108,000000,19.8156,19.9103,19.6975,19.7951,4592461.9012632,0
+DOC.US,D,20180109,000000,19.8009,19.8195,19.3595,19.3743,5433552.7043269,0
+DOC.US,D,20180110,000000,19.3351,19.3351,19.1301,19.2639,4382090.6315285,0
+DOC.US,D,20180111,000000,19.3108,19.4612,19.0579,19.1135,7010687.9522596,0
+DOC.US,D,20180112,000000,19.0715,19.0969,18.6712,18.6946,6454582.8241142,0
+DOC.US,D,20180116,000000,18.7815,19.0441,18.7395,18.7571,4921879.9070904,0
+DOC.US,D,20180117,000000,18.8684,18.8684,18.5793,18.7571,4881186.5403907,0
+DOC.US,D,20180118,000000,18.6712,18.7102,18.427,18.4485,5319617.2173083,0
+DOC.US,D,20180119,000000,18.4652,18.5364,18.3128,18.5208,4519657.0687332,0
+DOC.US,D,20180122,000000,18.4974,18.7649,18.474,18.7033,4678546.1500907,0
+DOC.US,D,20180123,000000,18.7493,19.2639,18.7493,19.1995,6544613.928067,0
+DOC.US,D,20180124,000000,19.175,19.2551,19.0647,19.1467,5580041.0413375,0
+DOC.US,D,20180125,000000,19.1389,19.2864,19.0647,19.2786,4009668.904782,0
+DOC.US,D,20180126,000000,19.2639,19.3108,18.9875,19.1613,3413634.383451,0
+DOC.US,D,20180129,000000,19.0519,19.0783,18.7815,18.9875,3646853.1720872,0
+DOC.US,D,20180130,000000,18.926,19.0441,18.638,18.6448,4847442.6700275,0
+DOC.US,D,20180131,000000,18.6799,19.1526,18.638,19.0441,9997933.970526,0
+DOC.US,D,20180201,000000,19.0783,19.2209,18.5999,18.638,4492298.4193628,0
+DOC.US,D,20180202,000000,18.4974,18.9182,18.306,18.8684,5750546.411664,0
+DOC.US,D,20180205,000000,18.7737,18.9934,18.3773,18.3851,9080945.5735212,0
+DOC.US,D,20180206,000000,18.2425,18.6526,18.0286,18.5491,9764146.8101735,0
+DOC.US,D,20180207,000000,18.4974,18.8909,18.3773,18.4886,6717328.2673882,0
+DOC.US,D,20180208,000000,18.4407,18.5852,17.8968,17.9047,7448984.4729703,0
+DOC.US,D,20180209,000000,17.975,18.4808,17.5687,18.3548,8860808.5511982,0
+DOC.US,D,20180212,000000,18.3616,18.3685,17.6175,18.0707,7997565.588504,0
+DOC.US,D,20180213,000000,18.014,18.1087,17.3812,18.0286,8625111.4570603,0
+DOC.US,D,20180214,000000,17.6536,17.7796,17.3949,17.4984,7663540.1874487,0
+DOC.US,D,20180215,000000,17.5424,17.9213,17.4505,17.9173,9461998.3576098,0
+DOC.US,D,20180216,000000,17.9583,18.3675,17.9583,18.2307,9944371.8488951,0
+DOC.US,D,20180220,000000,18.1253,18.4231,18.0365,18.0453,5385710.1431202,0
+DOC.US,D,20180221,000000,18.0062,18.0785,17.5062,17.5238,5562201.3380984,0
+DOC.US,D,20180222,000000,17.5785,17.9788,17.5287,17.5971,3775958.5514181,0
+DOC.US,D,20180223,000000,17.6927,17.974,17.6117,17.974,3163143.2391987,0
+DOC.US,D,20180226,000000,17.974,18.0715,17.7796,18.0365,3390695.7202562,0
+DOC.US,D,20180227,000000,18.055,18.1985,17.4691,17.4828,4491873.420692,0
+DOC.US,D,20180228,000000,17.5629,17.7083,17.3793,17.3949,7403520.8802265,0
+DOC.US,D,20180301,000000,17.3627,17.9173,17.2669,17.6283,4544785.2431521,0
+DOC.US,D,20180302,000000,17.6283,17.6742,17.4037,17.556,3944146.3988726,0
+DOC.US,D,20180305,000000,17.4828,18.0667,17.4828,17.8939,5329524.2947557,0
+DOC.US,D,20180306,000000,17.846,17.9828,17.5873,17.9173,3117033.4436569,0
+DOC.US,D,20180307,000000,17.8607,18.2161,17.7405,18.1907,4923576.8294938,0
+DOC.US,D,20180308,000000,18.4798,18.5501,18.1292,18.3753,4602742.7727222,0
+DOC.US,D,20180309,000000,18.3528,18.3831,17.9906,18.1682,5294840.3068509,0
+DOC.US,D,20180312,000000,18.1682,18.6233,18.0715,18.5862,6503234.4189351,0
+DOC.US,D,20180313,000000,18.6106,18.7356,18.3352,18.4876,4950492.0465161,0
+DOC.US,D,20180314,000000,18.4642,18.5862,18.2307,18.4476,4964014.1728978,0
+DOC.US,D,20180315,000000,18.3831,18.5599,18.2806,18.4476,3209354.4199656,0
+DOC.US,D,20180316,000000,18.4388,18.6985,18.3528,18.64,8206070.9604602,0
+DOC.US,D,20180319,000000,18.64,18.6692,18.4388,18.5433,5866961.2282774,0
+DOC.US,D,20180320,000000,18.5208,18.6556,18.0863,18.2307,5854530.7852284,0
+DOC.US,D,20180321,000000,18.2385,18.3186,17.9115,18.1029,5437808.8355934,0
+DOC.US,D,20180322,000000,18.0785,18.6018,18.0453,18.1751,5856945.5969526,0
+DOC.US,D,20180323,000000,18.2229,18.3352,17.8519,17.9173,4738912.3468261,0
+DOC.US,D,20180326,000000,17.9994,18.0365,17.7083,17.9319,3923355.2590815,0
+DOC.US,D,20180327,000000,17.9662,18.593,17.684,18.3186,5483261.163312,0
+DOC.US,D,20180328,000000,18.4554,18.9895,18.4554,18.801,6958861.668573,0
+DOC.US,D,20180329,000000,18.7444,18.8655,18.5286,18.6741,6284020.1045695,0
+DOC.US,D,20180402,000000,18.6985,18.8489,18.5042,18.633,6322512.69502,0
+DOC.US,D,20180403,000000,18.6233,18.633,18.0189,18.4476,6970299.7653284,0
+DOC.US,D,20180404,000000,18.3528,18.8723,18.2972,18.7854,4963642.4270726,0
+DOC.US,D,20180405,000000,18.7942,18.7942,18.4476,18.6184,3367167.1793883,0
+DOC.US,D,20180406,000000,18.6468,18.8987,18.6272,18.6468,4632036.9582076,0
+DOC.US,D,20180409,000000,18.6741,18.7854,18.4476,18.6018,3570993.4695937,0
+DOC.US,D,20180410,000000,18.7219,18.7219,18.43,18.5042,5610015.224696,0
+DOC.US,D,20180411,000000,18.473,18.6907,18.344,18.3919,3346180.4377994,0
+DOC.US,D,20180412,000000,18.3831,18.3919,17.846,17.8763,4216803.0159668,0
+DOC.US,D,20180413,000000,17.9173,18.0286,17.7357,18.0189,2409712.7643704,0
+DOC.US,D,20180416,000000,18.0365,18.2385,17.8607,18.1107,3514493.2246223,0
+DOC.US,D,20180417,000000,18.1107,18.4231,18.0316,18.3108,3036373.8164171,0
+DOC.US,D,20180418,000000,18.4017,18.4388,18.1878,18.2229,2915248.1711642,0
+DOC.US,D,20180419,000000,18.1498,18.1829,17.7249,17.974,3308218.3276175,0
+DOC.US,D,20180420,000000,17.974,18.055,17.5453,17.5873,3564346.0807461,0
+DOC.US,D,20180423,000000,17.5971,17.7249,17.5189,17.6195,2419253.2164585,0
+DOC.US,D,20180424,000000,17.6605,18.0062,17.5238,17.9319,6213102.6757748,0
+DOC.US,D,20180425,000000,17.8294,17.9906,17.6654,17.9583,5142426.5666864,0
+DOC.US,D,20180426,000000,18.0453,18.1498,17.9281,17.9906,3466553.3745632,0
+DOC.US,D,20180427,000000,18.055,18.8489,18.0306,18.761,5601742.5999677,0
+DOC.US,D,20180430,000000,18.761,18.8889,18.5862,18.7776,6045753.5606367,0
+DOC.US,D,20180501,000000,18.8108,19.0803,18.5823,19.0285,5414298.7284028,0
+DOC.US,D,20180502,000000,18.9387,19.0529,18.6741,18.8411,4850817.0570638,0
+DOC.US,D,20180503,000000,18.8411,18.9544,18.5599,18.9163,3965557.1150391,0
+DOC.US,D,20180504,000000,18.8479,19.1594,18.8479,19.1448,3985689.7629137,0
+DOC.US,D,20180507,000000,19.1448,19.4524,19.1106,19.422,3307046.7650167,0
+DOC.US,D,20180508,000000,19.4045,19.4865,19.1282,19.2091,4339749.4988982,0
+DOC.US,D,20180509,000000,19.1506,19.5177,19.1184,19.5021,3372864.2097626,0
+DOC.US,D,20180510,000000,19.5509,19.7131,19.5383,19.6486,2379310.5100616,0
+DOC.US,D,20180511,000000,19.7219,19.8244,19.6262,19.6671,2785596.950167,0
+DOC.US,D,20180514,000000,19.632,19.6827,19.3351,19.4289,3560849.8266211,0
+DOC.US,D,20180515,000000,19.3391,19.3557,19.0207,19.0832,3502311.6362165,0
+DOC.US,D,20180516,000000,19.2882,19.3391,18.9944,19.0549,3805389.9653898,0
+DOC.US,D,20180517,000000,19.1028,19.1506,18.8362,18.8987,3261787.9909095,0
+DOC.US,D,20180518,000000,18.9465,19.0022,18.7327,18.8,3193363.204921,0
+DOC.US,D,20180521,000000,18.678,18.967,18.3665,18.8889,3478103.0974754,0
+DOC.US,D,20180522,000000,18.9544,18.971,18.6868,18.8645,3396477.7503646,0
+DOC.US,D,20180523,000000,18.9387,19.1995,18.9202,18.9544,3910795.7802915,0
+DOC.US,D,20180524,000000,18.9885,19.0607,18.7033,18.8713,4612725.6330652,0
+DOC.US,D,20180525,000000,18.9622,19.2326,18.9465,19.2091,3225899.6694221,0
+DOC.US,D,20180529,000000,19.1594,19.3839,19.0295,19.3557,3270808.2036609,0
+DOC.US,D,20180530,000000,19.3234,19.7462,19.1907,19.5754,4499729.239495,0
+DOC.US,D,20180531,000000,19.4865,19.592,19.3957,19.5754,7200265.0099238,0
+DOC.US,D,20180601,000000,19.592,19.9015,19.4943,19.8703,4752573.7498805,0
+DOC.US,D,20180604,000000,19.9269,19.9426,19.5842,19.8615,2875725.3429721,0
+DOC.US,D,20180605,000000,19.9513,20.0529,19.7219,19.756,4760331.255738,0
+DOC.US,D,20180606,000000,19.8195,19.8195,19.4494,19.6232,6104792.5326076,0
+DOC.US,D,20180607,000000,19.632,19.8869,19.5421,19.8293,4073827.3185721,0
+DOC.US,D,20180608,000000,19.8703,19.9426,19.7462,19.8781,2756233.1263453,0
+DOC.US,D,20180611,000000,19.8781,19.9103,19.7462,19.7462,2808623.6853754,0
+DOC.US,D,20180612,000000,19.7219,19.9513,19.6827,19.8195,4447383.7405649,0
+DOC.US,D,20180613,000000,19.8781,19.9103,19.1779,19.2091,4012879.4369091,0
+DOC.US,D,20180614,000000,19.2091,19.5227,19.2091,19.4943,3086376.1901456,0
+DOC.US,D,20180615,000000,19.5421,19.7424,19.4524,19.6164,6336960.6016386,0
+DOC.US,D,20180618,000000,19.6076,19.7062,19.3713,19.5597,3097665.7933895,0
+DOC.US,D,20180619,000000,19.5754,19.7853,19.5509,19.6018,3505002.9531001,0
+DOC.US,D,20180620,000000,19.5509,20.0255,19.5509,20.0089,2944725.6693291,0
+DOC.US,D,20180621,000000,19.9757,20.2218,19.9601,20.1086,3151433.7577501,0
+DOC.US,D,20180622,000000,20.1535,20.418,20.0694,20.2676,4160909.0341593,0
+DOC.US,D,20180625,000000,20.2872,20.4981,20.172,20.3917,3080636.1478578,0
+DOC.US,D,20180626,000000,20.3829,20.6387,20.2726,20.5147,4945775.0733175,0
+DOC.US,D,20180627,000000,20.5479,20.6036,20.4005,20.4737,5374818.9121243,0
+DOC.US,D,20180628,000000,20.5069,21.0548,20.5069,20.9893,6842928.1757554,0
+DOC.US,D,20180629,000000,20.9795,21.1601,20.7842,21.086,5119741.8786009,0
+DOC.US,D,20180702,000000,21.0772,21.1689,20.6769,20.8653,3761520.8857312,0
+DOC.US,D,20180703,000000,20.8487,21.4649,20.7032,21.1114,3081337.6516877,0
+DOC.US,D,20180705,000000,21.1689,21.4531,20.9483,21.3868,4286159.7267513,0
+DOC.US,D,20180706,000000,21.4677,21.6269,21.3633,21.4307,5465668.2665299,0
+DOC.US,D,20180709,000000,21.4219,21.4775,21.0205,21.1777,5055862.0181563,0
+DOC.US,D,20180710,000000,21.1445,21.3047,21.1026,21.2412,4366432.2467681,0
+DOC.US,D,20180711,000000,21.2344,21.3506,21.1114,21.1777,5377994.6250833,0
+DOC.US,D,20180712,000000,21.1689,21.1924,21.0548,21.1348,4559139.9572911,0
+DOC.US,D,20180713,000000,21.1445,21.3047,20.9707,21.1026,3069094.617691,0
+DOC.US,D,20180716,000000,21.0548,21.1026,20.8263,21.0548,2870750.2982915,0
+DOC.US,D,20180717,000000,21.126,21.1689,20.8448,20.8828,3482450.3730352,0
+DOC.US,D,20180718,000000,20.8575,20.9893,20.7208,20.8263,3747207.1353195,0
+DOC.US,D,20180719,000000,20.8009,21.3868,20.7442,21.25,10073971.865233,0
+DOC.US,D,20180720,000000,21.1992,21.2666,20.9483,21.2168,3279426.9718848,0
+DOC.US,D,20180723,000000,21.2168,21.2842,21.0205,21.2578,2672092.6063781,0
+DOC.US,D,20180724,000000,21.2168,21.2364,20.8614,21.126,3279728.0552805,0
+DOC.US,D,20180725,000000,21.1777,21.4775,21.1201,21.4219,3382833.7568942,0
+DOC.US,D,20180726,000000,21.5039,21.6133,21.3223,21.5195,3488974.8707008,0
+DOC.US,D,20180727,000000,21.5616,21.5898,20.5548,20.7842,4859856.7275856,0
+DOC.US,D,20180730,000000,20.7354,20.8868,20.5636,20.8106,3168019.9709338,0
+DOC.US,D,20180731,000000,20.9336,21.2979,20.794,21.1533,6626393.9132485,0
+DOC.US,D,20180801,000000,20.8828,21.2412,20.4893,21.2344,4678616.8125202,0
+DOC.US,D,20180802,000000,21.208,21.4775,20.9238,21.2666,4520516.2829133,0
+DOC.US,D,20180803,000000,21.3584,22.0282,21.3233,21.9209,4089159.0176073,0
+DOC.US,D,20180806,000000,21.9531,22.0576,21.6972,21.7568,3125579.5012648,0
+DOC.US,D,20180807,000000,21.747,21.9375,21.6319,21.9297,2927048.7969061,0
+DOC.US,D,20180808,000000,21.9531,21.9717,21.5664,21.6143,1967843.182546,0
+DOC.US,D,20180809,000000,21.6631,21.747,21.5869,21.6699,2234424.8788816,0
+DOC.US,D,20180810,000000,21.6485,21.747,21.4717,21.5224,2241339.5560499,0
+DOC.US,D,20180813,000000,21.5566,21.5869,21.3848,21.581,2338615.0951756,0
+DOC.US,D,20180814,000000,21.581,21.871,21.5488,21.7715,2230780.131245,0
+DOC.US,D,20180815,000000,21.7294,22.4227,21.7294,22.2519,3725192.2041754,0
+DOC.US,D,20180816,000000,22.1767,22.3672,22.0068,22.3524,3405162.0605522,0
+DOC.US,D,20180817,000000,22.3925,22.5556,22.3847,22.5507,3135471.2173145,0
+DOC.US,D,20180820,000000,22.6161,22.7274,22.3925,22.4257,2869247.9535928,0
+DOC.US,D,20180821,000000,22.4101,22.4589,22.2441,22.3105,2579584.2210169,0
+DOC.US,D,20180822,000000,22.3349,22.3672,22.1015,22.1523,1964792.4089553,0
+DOC.US,D,20180823,000000,22.202,22.2675,22.1113,22.1279,2952942.9930255,0
+DOC.US,D,20180824,000000,22.0624,22.1601,21.9375,22.1367,1307137.1767404,0
+DOC.US,D,20180827,000000,22.1367,22.1445,21.8857,22.1367,1936372.7990479,0
+DOC.US,D,20180828,000000,22.079,22.3925,22.0039,22.3925,3726773.4040491,0
+DOC.US,D,20180829,000000,22.4335,22.5331,22.4023,22.4189,2388267.2290357,0
+DOC.US,D,20180830,000000,22.4765,22.4765,22.2802,22.3105,2068386.6030171,0
+DOC.US,D,20180831,000000,22.3436,22.4677,22.2519,22.3925,2610701.2923671,0
+DOC.US,D,20180904,000000,22.3183,22.4023,21.9629,21.9873,2383247.1242551,0
+DOC.US,D,20180905,000000,21.9297,22.2353,21.7715,22.0712,2772190.5463149,0
+DOC.US,D,20180906,000000,22.1279,22.3847,22.1201,22.3524,2905683.1408397,0
+DOC.US,D,20180907,000000,22.1601,22.202,21.871,21.9121,2018666.8790069,0
+DOC.US,D,20180910,000000,22.2675,22.3925,22.0624,22.0624,2644340.7052257,0
+DOC.US,D,20180911,000000,21.9297,22.1816,21.8554,22.0859,1973879.1877636,0
+DOC.US,D,20180912,000000,22.1015,22.1864,21.9902,22.0624,1856330.6999972,0
+DOC.US,D,20180913,000000,22.1952,22.3105,21.9951,22.2186,2126404.5540851,0
+DOC.US,D,20180914,000000,22.1367,22.1445,21.6367,21.7881,2328636.3312053,0
+DOC.US,D,20180917,000000,21.8554,22.1689,21.7715,22.1523,2571777.5586868,0
+DOC.US,D,20180918,000000,22.1279,22.1767,21.7715,21.7715,2395149.1352221,0
+DOC.US,D,20180919,000000,21.8125,21.8203,21.5908,21.6407,2552109.849117,0
+DOC.US,D,20180920,000000,21.6055,21.875,21.4014,21.8281,2818245.040825,0
+DOC.US,D,20180921,000000,21.7637,21.9121,21.6572,21.8652,5619940.7358208,0
+DOC.US,D,20180924,000000,21.7979,21.8203,21.2754,21.2911,3323189.5458524,0
+DOC.US,D,20180925,000000,21.3057,21.6328,21.2979,21.4561,3284404.0647517,0
+DOC.US,D,20180926,000000,21.4424,21.4649,21.1513,21.1758,2653956.9402093,0
+DOC.US,D,20180927,000000,21.2754,21.4649,21.1827,21.25,2332785.9567808,0
+DOC.US,D,20180928,000000,21.374,21.8203,21.374,21.8037,4292291.9967281,0
+DOC.US,D,20181001,000000,21.7568,21.8037,21.3281,21.3652,2594978.3897362,0
+DOC.US,D,20181002,000000,21.3886,21.4717,21.1914,21.2256,2147731.2946106,0
+DOC.US,D,20181003,000000,21.2158,21.2842,20.7676,21.0245,3744365.2767381,0
+DOC.US,D,20181004,000000,20.8516,21.0508,20.6505,20.9747,3415346.6672521,0
+DOC.US,D,20181005,000000,20.919,21.043,20.8203,20.877,2770052.2397498,0
+DOC.US,D,20181008,000000,20.9669,21.374,20.9669,21.2578,2926720.0629945,0
+DOC.US,D,20181009,000000,21.3145,21.4717,21.1329,21.4649,2980950.9174736,0
+DOC.US,D,20181010,000000,21.4561,21.7294,21.3516,21.374,4560218.3274123,0
+DOC.US,D,20181011,000000,21.4649,21.499,20.545,20.5528,5553466.8473449,0
+DOC.US,D,20181012,000000,20.6934,20.713,20.2706,20.4708,5529047.3454083,0
+DOC.US,D,20181015,000000,20.4864,20.9014,20.4708,20.6934,2485253.973884,0
+DOC.US,D,20181016,000000,20.7208,21.333,20.545,21.2754,2928846.0804414,0
+DOC.US,D,20181017,000000,21.2578,21.4649,21.1513,21.3584,2508177.275681,0
+DOC.US,D,20181018,000000,21.4072,21.5224,21.3145,21.4483,3593851.2294271,0
+DOC.US,D,20181019,000000,21.5068,21.8857,21.416,21.871,4383130.0861087,0
+DOC.US,D,20181022,000000,21.8798,22.0624,21.4424,21.499,4030242.9368183,0
+DOC.US,D,20181023,000000,21.4717,21.8163,21.3886,21.6485,3392317.8838573,0
+DOC.US,D,20181024,000000,21.706,22.3436,21.6328,22.202,4517094.7875906,0
+DOC.US,D,20181025,000000,22.1689,22.494,21.9717,22.3925,3562173.979106,0
+DOC.US,D,20181026,000000,22.3759,22.4765,21.6884,21.9453,4367807.6039122,0
+DOC.US,D,20181029,000000,22.1279,22.4023,22.0536,22.3847,3325279.7200379,0
+DOC.US,D,20181030,000000,22.4765,23.0154,22.3349,22.6581,7659309.6585118,0
+DOC.US,D,20181031,000000,22.7148,23.1229,22.2617,22.8241,9192554.3208291,0
+DOC.US,D,20181101,000000,22.8964,23.3474,22.5009,23.3055,6287786.7192947,0
+DOC.US,D,20181102,000000,23.4285,23.5056,22.8504,23.1708,6875889.6389272,0
+DOC.US,D,20181105,000000,23.2703,23.8757,23.2293,23.6902,6993187.223864,0
+DOC.US,D,20181106,000000,23.6726,23.9167,23.4881,23.9167,4436395.2207167,0
+DOC.US,D,20181107,000000,23.9255,24.117,23.7332,24.1091,3701246.8573823,0
+DOC.US,D,20181108,000000,24.1834,24.2751,23.867,24.154,3027421.1938157,0
+DOC.US,D,20181109,000000,24.1706,24.2781,24.0096,24.1921,4618559.8919259,0
+DOC.US,D,20181112,000000,24.2527,24.612,24.1346,24.1921,3287823.511888,0
+DOC.US,D,20181113,000000,24.2527,24.4636,24.1013,24.1628,4039862.2440814,0
+DOC.US,D,20181114,000000,24.1628,24.2293,23.821,23.8914,4317406.8579356,0
+DOC.US,D,20181115,000000,23.7576,23.8845,23.329,23.8504,4256123.0737087,0
+DOC.US,D,20181116,000000,23.8504,24.0183,23.741,23.9842,4128403.2924537,0
+DOC.US,D,20181119,000000,23.9842,24.1091,23.8162,24.0603,2960402.4877668,0
+DOC.US,D,20181120,000000,24.0183,24.322,23.994,24.2946,4484890.1292806,0
+DOC.US,D,20181121,000000,24.2859,24.5046,24.1013,24.2293,2938037.3167542,0
+DOC.US,D,20181123,000000,24.2019,24.3542,24.0096,24.1442,1024619.566392,0
+DOC.US,D,20181126,000000,24.2439,24.2439,23.7244,24.1248,4036061.8342812,0
+DOC.US,D,20181127,000000,24.1765,24.4636,23.9353,24.3933,4016069.4871725,0
+DOC.US,D,20181128,000000,24.319,24.5729,24.1346,24.2615,4993254.0814445,0
+DOC.US,D,20181129,000000,24.2293,24.3318,24.117,24.1765,5752234.1172287,0
+DOC.US,D,20181130,000000,24.2712,24.5857,24.1346,24.5641,7165364.9383575,0
+DOC.US,D,20181203,000000,24.6472,24.6813,24.3542,24.4782,7696364.4221341,0
+DOC.US,D,20181204,000000,24.5046,24.9899,24.3933,24.4099,7525751.5220234,0
+DOC.US,D,20181206,000000,24.4197,25.4078,24.1921,25.3775,8822773.7304002,0
+DOC.US,D,20181207,000000,25.2858,25.3024,24.9167,25.0759,4026058.4920746,0
+DOC.US,D,20181210,000000,25.1344,25.3687,24.7301,25.0173,3787503.1538643,0
+DOC.US,D,20181211,000000,24.9304,25.1364,24.8014,24.8483,8855039.8343012,0
+DOC.US,D,20181212,000000,25.0319,25.109,24.1668,24.2712,5607093.4868463,0
+DOC.US,D,20181213,000000,24.319,24.5729,24.3102,24.3464,4466306.9343911,0
+DOC.US,D,20181214,000000,24.3024,24.3366,24.0603,24.3024,4802932.5080367,0
+DOC.US,D,20181217,000000,24.3464,24.4714,23.3905,23.4881,6594928.6502162,0
+DOC.US,D,20181218,000000,23.6316,24.0984,23.5721,23.9744,3672763.7536975,0
+DOC.US,D,20181219,000000,24.033,24.2439,23.7156,23.7908,5211705.4463891,0
+DOC.US,D,20181220,000000,23.9441,24.4099,23.7723,24.154,6974239.4518015,0
+DOC.US,D,20181221,000000,24.154,24.5641,23.7156,23.7332,13271912.76668,0
+DOC.US,D,20181224,000000,23.741,23.867,22.372,22.4745,2269380.2514798,0
+DOC.US,D,20181226,000000,22.54,23.4549,22.3144,23.4549,3814130.6007024,0
+DOC.US,D,20181227,000000,23.329,23.4471,22.6122,23.3446,4459657.4973571,0
+DOC.US,D,20181228,000000,23.5389,23.6814,23.0575,23.4051,4026196.7446542,0
+DOC.US,D,20181231,000000,23.4822,23.534,22.9393,23.4471,3354636.3752073,0
+DOC.US,D,20190102,000000,23.2196,23.2196,22.4989,22.6483,3962400.8598506,0
+DOC.US,D,20190103,000000,22.6327,23.5594,22.6141,23.4637,8190076.673136,0
+DOC.US,D,20190104,000000,23.4968,23.867,23.3817,23.4822,4489831.3788862,0
+DOC.US,D,20190107,000000,23.6648,23.9353,23.4881,23.7576,3640146.385835,0
+DOC.US,D,20190108,000000,23.8084,24.1199,23.6902,24.0183,3284563.8232882,0
+DOC.US,D,20190109,000000,24.2097,24.2615,23.7078,23.9353,3088474.5570766,0
+DOC.US,D,20190110,000000,23.8914,24.2946,23.698,24.2371,3368453.4404255,0
+DOC.US,D,20190111,000000,24.2293,24.4021,24.1442,24.3542,2669382.8558172,0
+DOC.US,D,20190114,000000,24.2946,24.3865,24.1442,24.319,2197975.3543302,0
+DOC.US,D,20190115,000000,24.3709,24.7926,24.3269,24.7399,3494714.9129887,0
+DOC.US,D,20190116,000000,24.6218,25.068,24.5974,24.9245,4236193.1962842,0
+DOC.US,D,20190117,000000,24.8913,25.1471,24.822,25.0241,4739002.4670261,0
+DOC.US,D,20190118,000000,25.0173,25.1598,24.8483,25.0846,4169264.6104353,0
+DOC.US,D,20190122,000000,25.1002,25.2506,24.8737,25.1002,2730186.3403416,0
+DOC.US,D,20190123,000000,25.0934,25.1598,24.9245,25.0934,3503166.7540239,0
+DOC.US,D,20190124,000000,25.0241,25.1422,24.8386,25.0319,2908363.1926982,0
+DOC.US,D,20190125,000000,25.0173,25.5035,25.0173,25.4957,2985306.3857788,0
+DOC.US,D,20190128,000000,25.4284,25.7135,25.4284,25.7135,2538372.6631669,0
+DOC.US,D,20190129,000000,25.6373,25.8649,25.606,25.8238,3018385.6196666,0
+DOC.US,D,20190130,000000,25.7223,26.0153,25.6959,25.9498,3019440.4356445,0
+DOC.US,D,20190131,000000,25.9224,26.4849,25.6217,26.4771,7808902.0219586,0
+DOC.US,D,20190201,000000,26.5123,26.5708,25.7135,26.1841,3371680.3580436,0
+DOC.US,D,20190204,000000,25.9977,26.2193,25.8043,26.2095,2419904.5397226,0
+DOC.US,D,20190205,000000,26.1753,26.3189,25.9898,26.3033,2294099.8127189,0
+DOC.US,D,20190206,000000,26.3033,26.3853,25.8902,26.1002,3110984.1252279,0
+DOC.US,D,20190207,000000,26.0914,26.3804,25.94,26.3345,3048853.415939,0
+DOC.US,D,20190208,000000,26.1997,26.2847,25.9742,26.2261,2725427.3793226,0
+DOC.US,D,20190211,000000,26.2261,26.275,26.0494,26.1002,1921879.8323292,0
+DOC.US,D,20190212,000000,26.149,26.149,25.4362,25.5133,4031935.762849,0
+DOC.US,D,20190213,000000,25.3775,25.8365,25.1833,25.8141,4319256.3702232,0
+DOC.US,D,20190214,000000,25.8043,26.7622,25.8043,25.9742,5215508.9284688,0
+DOC.US,D,20190215,000000,26.27,26.3315,26.1343,26.2027,4760559.6285176,0
+DOC.US,D,20190219,000000,26.2125,26.3648,26.1783,26.3062,4307039.9626492,0
+DOC.US,D,20190220,000000,26.1871,26.27,25.7702,26.1949,4777082.3479241,0
+DOC.US,D,20190221,000000,26.0161,26.3736,25.9576,26.3463,3620243.1348332,0
+DOC.US,D,20190222,000000,26.4,26.6948,26.3062,26.5503,3053637.9792876,0
+DOC.US,D,20190225,000000,26.5688,26.7632,26.0337,26.1685,3876308.4182777,0
+DOC.US,D,20190226,000000,26.4,26.5357,26.107,26.27,3388978.3159892,0
+DOC.US,D,20190227,000000,26.0924,26.2359,25.7359,26.1509,3552517.8044883,0
+DOC.US,D,20190228,000000,26.1509,26.5952,26.0582,26.1421,6513869.6266353,0
+DOC.US,D,20190301,000000,26.1783,26.2534,25.4977,25.9302,5984836.4017692,0
+DOC.US,D,20190304,000000,25.9654,26.0836,25.5651,25.9977,3736834.095474,0
+DOC.US,D,20190305,000000,26.1119,26.3413,25.9898,26.1119,2521796.690915,0
+DOC.US,D,20190306,000000,26.1597,26.2359,25.8395,25.8717,3625236.6131911,0
+DOC.US,D,20190307,000000,25.983,26.2456,25.7457,25.8297,3941827.8519074,0
+DOC.US,D,20190308,000000,25.9214,26.3237,25.7457,25.8024,4480291.9508912,0
+DOC.US,D,20190311,000000,25.8717,26.2886,25.8219,26.2886,4138861.3320334,0
+DOC.US,D,20190312,000000,26.3551,26.5181,26.2886,26.4224,3615151.3435298,0
+DOC.US,D,20190313,000000,26.5005,26.6177,26.4741,26.5357,2594438.6926291,0
+DOC.US,D,20190314,000000,26.5854,26.6451,26.441,26.5952,2507134.7488212,0
+DOC.US,D,20190315,000000,26.6265,26.6948,26.3814,26.4498,5819198.546339,0
+DOC.US,D,20190318,000000,26.4224,26.4741,25.7183,25.8892,3939418.160649,0
+DOC.US,D,20190319,000000,25.8629,25.9264,25.6685,25.7535,4505657.7149285,0
+DOC.US,D,20190320,000000,25.777,26.2574,25.6012,26.067,4224302.4503422,0
+DOC.US,D,20190321,000000,26.0425,26.9849,25.9742,26.8921,6202303.6131653,0
+DOC.US,D,20190322,000000,26.9673,27.3842,26.8393,26.8921,4416151.9707783,0
+DOC.US,D,20190325,000000,26.9262,27.231,26.7124,26.9262,3839040.6432735,0
+DOC.US,D,20190326,000000,26.9673,27.105,26.9078,27.06,3288561.8830726,0
+DOC.US,D,20190327,000000,27.0522,27.1196,26.687,26.771,2568434.9185391,0
+DOC.US,D,20190328,000000,26.899,26.935,26.7163,26.9262,4920254.6712098,0
+DOC.US,D,20190329,000000,26.9507,26.9761,26.5181,26.5952,4557512.6732242,0
+DOC.US,D,20190401,000000,26.603,26.6451,26.1949,26.4907,3818889.5617215,0
+DOC.US,D,20190402,000000,26.5181,26.5854,26.1685,26.5503,3893922.8210167,0
+DOC.US,D,20190403,000000,26.5103,26.6587,26.2886,26.5357,4359707.0268387,0
+DOC.US,D,20190404,000000,26.5425,26.5854,26.2261,26.3814,3072363.5231295,0
+DOC.US,D,20190405,000000,26.3463,26.5503,26.2534,26.5181,3020819.8891614,0
+DOC.US,D,20190408,000000,26.5269,26.5425,26.229,26.27,3292884.580396,0
+DOC.US,D,20190409,000000,26.2534,26.2622,26.0836,26.1597,2660891.075148,0
+DOC.US,D,20190410,000000,26.2622,26.3315,26.1734,26.314,3100664.3382278,0
+DOC.US,D,20190411,000000,26.2886,26.4322,26.0748,26.229,2850609.4576713,0
+DOC.US,D,20190412,000000,26.1783,26.2408,25.8121,26.2222,3416117.8094185,0
+DOC.US,D,20190415,000000,26.229,26.2984,26.0425,26.1783,2243932.5599879,0
+DOC.US,D,20190416,000000,26.2359,26.3033,25.1784,25.3444,3374149.4467066,0
+DOC.US,D,20190417,000000,25.3951,25.5065,24.6648,24.7673,3983146.9395416,0
+DOC.US,D,20190418,000000,24.7673,25.36,24.656,25.3444,4198299.7003454,0
+DOC.US,D,20190422,000000,25.2262,25.2428,24.5202,24.8689,4243613.7754845,0
+DOC.US,D,20190423,000000,24.989,25.2818,24.861,25.1236,3101953.6715445,0
+DOC.US,D,20190424,000000,25.2184,25.4548,25.0983,25.3209,2191287.0017553,0
+DOC.US,D,20190425,000000,25.2262,25.4811,25.0905,25.4225,3571339.6130895,0
+DOC.US,D,20190426,000000,25.4811,25.7359,25.4137,25.7017,3678216.0258011,0
+DOC.US,D,20190429,000000,25.5914,25.65,25.0817,25.1071,3291449.8258473,0
+DOC.US,D,20190430,000000,25.1236,25.486,24.9938,25.3024,4223210.7670097,0
+DOC.US,D,20190501,000000,25.2936,25.8024,25.151,25.4294,2603543.9051147,0
+DOC.US,D,20190502,000000,25.3209,26.2359,25.3209,25.9498,4579226.5209727,0
+DOC.US,D,20190503,000000,26.1295,26.438,25.9214,26.397,3106674.7411159,0
+DOC.US,D,20190506,000000,26.274,26.3697,25.8883,26.0435,2639621.6838408,0
+DOC.US,D,20190507,000000,25.9498,26.0435,25.3835,25.6295,3622550.4167734,0
+DOC.US,D,20190508,000000,25.6295,25.94,25.5055,25.5367,2743774.008687,0
+DOC.US,D,20190509,000000,25.6138,25.8375,25.3717,25.8014,3188513.0996087,0
+DOC.US,D,20190510,000000,25.8102,26.1813,25.7682,26.0856,2839838.0455779,0
+DOC.US,D,20190513,000000,25.9302,26.6265,25.9302,26.6177,4974669.8624617,0
+DOC.US,D,20190514,000000,26.5776,26.773,26.48,26.5582,2433011.9083654,0
+DOC.US,D,20190515,000000,26.6714,26.9448,26.5083,26.8267,2063022.4029272,0
+DOC.US,D,20190516,000000,26.7817,27.2475,26.7496,27.1353,3090600.5745234,0
+DOC.US,D,20190517,000000,27.065,27.2895,26.9799,27.187,3222588.7761631,0
+DOC.US,D,20190520,000000,27.2036,27.2983,26.5415,26.6811,2092489.6601603,0
+DOC.US,D,20190521,000000,26.7124,26.9106,26.6539,26.8774,3131643.1569983,0
+DOC.US,D,20190522,000000,26.9018,26.9877,26.7681,26.9448,2104538.1164524,0
+DOC.US,D,20190523,000000,26.9204,27.3754,26.9018,27.3422,3276043.3680098,0
+DOC.US,D,20190524,000000,27.3081,27.6713,27.3081,27.3754,4974703.6575367,0
+DOC.US,D,20190528,000000,27.5063,27.5736,26.9429,27.0053,6071720.4673721,0
+DOC.US,D,20190529,000000,27.065,27.065,26.6451,26.8267,3812406.0277831,0
+DOC.US,D,20190530,000000,26.894,27.0884,26.7817,27.0053,2954586.6625834,0
+DOC.US,D,20190531,000000,27.065,27.4448,26.9106,27.2729,5324516.4790933,0
+DOC.US,D,20190603,000000,27.351,27.4965,27.0932,27.3588,3765117.5009882,0
+DOC.US,D,20190604,000000,27.1353,27.1441,26.4292,26.6363,4329273.0256412,0
+DOC.US,D,20190605,000000,26.8091,27.1958,26.6841,27.1167,6002140.5042737,0
+DOC.US,D,20190606,000000,27.23,27.4526,27.1265,27.3842,2939019.4221163,0
+DOC.US,D,20190607,000000,27.5229,27.6557,27.2895,27.2895,3310291.0922189,0
+DOC.US,D,20190610,000000,27.2641,27.3081,26.9018,27.0424,1995687.2520849,0
+DOC.US,D,20190611,000000,27.065,27.1528,26.773,27.1167,2630674.1817053,0
+DOC.US,D,20190612,000000,27.187,27.4272,27.0932,27.1772,1905901.9304959,0
+DOC.US,D,20190613,000000,27.2983,27.4701,27.2036,27.4701,2954566.1807198,0
+DOC.US,D,20190614,000000,27.5473,27.9525,27.5385,27.6273,3492265.2820962,0
+DOC.US,D,20190617,000000,27.7026,28.0033,27.7026,27.9174,2631622.4919923,0
+DOC.US,D,20190618,000000,28.0902,28.1938,27.52,27.7377,3056302.6697485,0
+DOC.US,D,20190619,000000,27.6343,27.9789,27.4779,27.893,3799981.729293,0
+DOC.US,D,20190620,000000,28.0121,28.8812,27.9525,28.6321,10213153.297387,0
+DOC.US,D,20190621,000000,28.6067,28.7083,27.9525,28.1235,8681207.1852247,0
+DOC.US,D,20190624,000000,28.2455,28.3578,28.0472,28.2104,4409847.6531469,0
+DOC.US,D,20190625,000000,28.2699,28.39,27.7124,27.722,3017266.2858181,0
+DOC.US,D,20190626,000000,27.6928,27.6928,26.9018,27.1772,4146045.3457086,0
+DOC.US,D,20190627,000000,27.2729,27.4448,27.2036,27.351,2370518.6700899,0
+DOC.US,D,20190628,000000,27.3422,27.5824,27.3149,27.5063,4671151.1732198,0
+DOC.US,D,20190701,000000,27.6586,27.6586,26.727,27.1528,4085964.8709711,0
+DOC.US,D,20190702,000000,27.2641,28.0384,27.2641,28.0033,5279685.7759363,0
+DOC.US,D,20190703,000000,28.1156,28.39,28.0726,28.3402,1304194.9570271,0
+DOC.US,D,20190705,000000,28.1507,28.2104,27.4965,28.1069,2031556.1158019,0
+DOC.US,D,20190708,000000,28.1069,28.4515,28.0814,28.4417,2342206.5899666,0
+DOC.US,D,20190709,000000,28.3812,28.5384,28.2308,28.4759,2273759.2739281,0
+DOC.US,D,20190710,000000,28.64,28.6927,28.3324,28.6145,2010800.8192722,0
+DOC.US,D,20190711,000000,28.6145,28.6233,27.849,28.0638,3252301.81576,0
+DOC.US,D,20190712,000000,28.1069,28.1069,27.7699,28.0121,2225642.2557485,0
+DOC.US,D,20190715,000000,28.0638,28.2182,27.7299,27.7895,2292802.2866566,0
+DOC.US,D,20190716,000000,27.5991,27.8109,27.4701,27.7533,1401955.9163214,0
+DOC.US,D,20190717,000000,27.7983,28.0472,27.722,27.9945,2013404.064142,0
+DOC.US,D,20190718,000000,27.9028,28.2455,27.9028,28.0726,2373592.9978238,0
+DOC.US,D,20190719,000000,28.0374,28.1156,27.2036,27.2983,2162371.7307476,0
+DOC.US,D,20190722,000000,27.351,27.4448,27.1772,27.2036,1654136.8143247,0
+DOC.US,D,20190723,000000,27.2388,27.6762,27.1089,27.6586,1580035.4798256,0
+DOC.US,D,20190724,000000,27.686,27.6928,27.2202,27.4779,2774543.9124483,0
+DOC.US,D,20190725,000000,27.4526,27.4779,27.1265,27.3422,2737056.981503,0
+DOC.US,D,20190726,000000,27.4701,27.6586,27.2202,27.5903,2015952.0079801,0
+DOC.US,D,20190729,000000,27.7124,27.893,27.4779,27.5903,1897269.8490607,0
+DOC.US,D,20190730,000000,27.6411,27.8656,27.5473,27.7377,2484459.2775744,0
+DOC.US,D,20190731,000000,27.6508,27.8832,27.3081,27.4613,3873252.5242211,0
+DOC.US,D,20190801,000000,27.394,28.2553,27.3149,28.1674,4673231.1064734,0
+DOC.US,D,20190802,000000,28.2016,28.8294,28.1507,28.6127,4435609.7412457,0
+DOC.US,D,20190805,000000,28.6127,28.6712,27.7064,28.2269,4135935.4978109,0
+DOC.US,D,20190806,000000,28.515,28.7639,27.8402,28.515,3178856.9249909,0
+DOC.US,D,20190807,000000,28.5589,29.5783,28.2367,29.3235,3741501.9121999,0
+DOC.US,D,20190808,000000,29.3147,29.76,29.0012,29.76,3244392.7441116,0
+DOC.US,D,20190809,000000,29.7151,29.8372,29.3235,29.6642,2976608.7623798,0
+DOC.US,D,20190812,000000,29.6282,29.8274,29.2473,29.3332,3553633.0419641,0
+DOC.US,D,20190813,000000,29.386,29.4026,28.9407,29.2473,3741249.985277,0
+DOC.US,D,20190814,000000,29.3235,29.4455,29.0618,29.1321,3058468.6268294,0
+DOC.US,D,20190815,000000,29.1672,29.9075,29.1067,29.8372,3555584.9635699,0
+DOC.US,D,20190816,000000,29.9172,30.1456,29.7854,29.9934,2806101.3438669,0
+DOC.US,D,20190819,000000,29.967,30.176,29.7756,30.1252,2043368.0065687,0
+DOC.US,D,20190820,000000,30.2043,30.2297,29.5549,29.5686,3160777.5839472,0
+DOC.US,D,20190821,000000,29.5686,29.8723,29.3332,29.7932,2197853.4872414,0
+DOC.US,D,20190822,000000,29.8547,30.0813,29.6282,30.0373,1822921.7081046,0
+DOC.US,D,20190823,000000,30.0373,30.3771,29.6116,29.7063,2852384.2111566,0
+DOC.US,D,20190826,000000,29.8645,30.0715,29.636,29.967,3257480.654984,0
+DOC.US,D,20190827,000000,30.1584,30.5841,30.091,30.091,3495681.656953,0
+DOC.US,D,20190828,000000,30.1584,30.2726,29.9894,30.1252,2093905.9810317,0
+DOC.US,D,20190829,000000,30.2629,30.2902,30.0022,30.2297,2848950.4267157,0
+DOC.US,D,20190830,000000,30.3166,30.3811,30.1252,30.1945,3068137.0905654,0
+DOC.US,D,20190903,000000,30.3429,31.09,30.3078,30.9161,3748547.6732953,0
+DOC.US,D,20190904,000000,31.09,31.378,31.003,31.3077,3609106.1214735,0
+DOC.US,D,20190905,000000,31.1242,31.2189,30.5187,30.7511,3860611.1179764,0
+DOC.US,D,20190906,000000,30.7511,31.0509,30.7149,30.9504,2477461.6488584,0
+DOC.US,D,20190909,000000,30.838,30.8917,30.4904,30.63,2705187.2016637,0
+DOC.US,D,20190910,000000,30.4972,30.6896,29.6642,30.176,5028932.4638295,0
+DOC.US,D,20190911,000000,30.0373,30.3498,29.7756,30.0998,4221122.6410106,0
+DOC.US,D,20190912,000000,30.4562,30.8018,29.9866,30.1076,4096446.4646939,0
+DOC.US,D,20190913,000000,29.9866,30.0998,29.2805,29.3498,4423998.5727426,0
+DOC.US,D,20190916,000000,29.427,29.7854,29.3596,29.6642,2666652.6233927,0
+DOC.US,D,20190917,000000,29.803,30.5929,29.7639,30.5431,3478406.2290574,0
+DOC.US,D,20190918,000000,30.6808,30.7687,30.0763,30.4025,4091948.6474364,0
+DOC.US,D,20190919,000000,30.4904,30.6476,30.3673,30.5236,3003617.1718818,0
+DOC.US,D,20190920,000000,30.6564,30.795,30.3498,30.4562,9686156.9938605,0
+DOC.US,D,20190923,000000,30.3673,30.7511,30.3673,30.4972,2435140.9980917,0
+DOC.US,D,20190924,000000,30.5431,30.7609,30.3673,30.7511,4575018.5220858,0
+DOC.US,D,20190925,000000,30.6896,30.8097,30.4113,30.5236,3020937.6598774,0
+DOC.US,D,20190926,000000,30.6476,30.96,30.5753,30.7784,2401118.5743829,0
+DOC.US,D,20190927,000000,30.8478,30.9962,30.5333,30.8985,3200440.7129052,0
+DOC.US,D,20190930,000000,30.8721,31.2237,30.8585,30.9962,3693758.6880318,0
+DOC.US,D,20191001,000000,31.003,31.1505,30.7247,31.0655,3208111.1708422,0
+DOC.US,D,20191002,000000,31.0812,31.4122,30.924,31.2111,3423015.0770026,0
+DOC.US,D,20191003,000000,31.1505,31.7091,31.1339,31.4825,4217315.062558,0
+DOC.US,D,20191004,000000,31.5958,31.75,31.3379,31.6543,3974262.9311834,0
+DOC.US,D,20191007,000000,31.5157,31.7901,31.4825,31.5958,2466840.7784628,0
+DOC.US,D,20191008,000000,31.795,31.9522,31.3683,31.7091,2881563.6982055,0
+DOC.US,D,20191009,000000,31.8125,32.0117,31.629,31.7091,2615075.1943495,0
+DOC.US,D,20191010,000000,31.7091,31.8819,31.2892,31.795,3329207.1173927,0
+DOC.US,D,20191011,000000,31.7852,31.8467,31.4991,31.6212,2352232.4622233,0
+DOC.US,D,20191014,000000,31.7334,31.916,31.5255,31.8819,1673475.789983,0
+DOC.US,D,20191015,000000,31.8907,32.0479,31.464,31.9326,2656450.6071087,0
+DOC.US,D,20191016,000000,31.8907,32.0654,31.4727,32.0479,3251096.4580842,0
+DOC.US,D,20191017,000000,32.0479,32.2207,31.9326,32.1875,1937744.0598192,0
+DOC.US,D,20191018,000000,32.1875,32.6387,32.0996,32.5263,2499211.3398682,0
+DOC.US,D,20191021,000000,32.4736,32.6953,32.3076,32.6826,2104209.3825408,0
+DOC.US,D,20191022,000000,32.7871,32.9423,32.4208,32.6387,2707072.5572127,0
+DOC.US,D,20191023,000000,32.6738,32.9951,32.5175,32.9951,3319297.9917589,0
+DOC.US,D,20191024,000000,32.9677,32.9951,32.5303,32.7002,2957946.7123152,0
+DOC.US,D,20191025,000000,32.4911,32.5263,31.3946,31.5762,4407301.7574952,0
+DOC.US,D,20191028,000000,31.3585,31.6378,30.6105,31.4454,4830092.4833296,0
+DOC.US,D,20191029,000000,31.4454,32.0029,31.4454,31.6631,3341367.1998417,0
+DOC.US,D,20191030,000000,31.7686,32.1699,31.7247,32.0898,4636371.9446491,0
+DOC.US,D,20191031,000000,32.2031,32.9267,31.75,32.7256,5972746.9817498,0
+DOC.US,D,20191101,000000,32.7968,32.911,31.8555,32.251,4434225.167263,0
+DOC.US,D,20191104,000000,32.1357,32.1357,31.3321,31.4336,5488952.0491271,0
+DOC.US,D,20191105,000000,30.5285,30.589,29.7385,30.2307,9167825.5427514,0
+DOC.US,D,20191106,000000,30.2229,30.5812,30.0617,30.3371,6956216.4358827,0
+DOC.US,D,20191107,000000,30.0295,30.0813,29.3254,29.5539,4557042.6144534,0
+DOC.US,D,20191108,000000,29.509,29.719,29.3254,29.5979,4829502.6056565,0
+DOC.US,D,20191111,000000,29.509,29.7561,29.3518,29.3518,3200534.929478,0
+DOC.US,D,20191112,000000,29.344,29.8254,29.1936,29.2102,4708374.9122172,0
+DOC.US,D,20191113,000000,29.4123,29.966,29.3342,29.7902,3934644.8623254,0
+DOC.US,D,20191114,000000,30.0012,30.0012,29.6594,29.8625,3108092.0860804,0
+DOC.US,D,20191115,000000,29.8342,30.3527,29.7112,30.2648,10297256.949999,0
+DOC.US,D,20191118,000000,30.2307,30.7843,30.2229,30.5285,4244576.4230761,0
+DOC.US,D,20191119,000000,30.5812,30.8907,30.3889,30.7491,3827290.1980976,0
+DOC.US,D,20191120,000000,30.7033,31.0665,30.4582,30.8273,4213553.5682987,0
+DOC.US,D,20191121,000000,30.6955,30.7403,30.1692,30.1692,3759806.5537438,0
+DOC.US,D,20191122,000000,30.2834,30.4504,29.9806,30.2229,3690896.3475867,0
+DOC.US,D,20191125,000000,30.135,30.5655,30.1076,30.2307,4475093.6538969,0
+DOC.US,D,20191126,000000,30.2229,30.671,30.2053,30.6262,18289584.301875,0
+DOC.US,D,20191127,000000,30.6262,30.8634,30.4855,30.837,2890934.1508253,0
+DOC.US,D,20191129,000000,30.837,31.0753,30.6437,30.6437,2237207.3400584,0
+DOC.US,D,20191202,000000,30.5655,30.6437,29.6594,29.719,4902936.2314005,0
+DOC.US,D,20191203,000000,29.7737,30.3889,29.7737,30.2053,3594979.7801142,0
+DOC.US,D,20191204,000000,30.0207,30.3283,29.966,30.2141,4175362.0612439,0
+DOC.US,D,20191205,000000,30.091,30.3449,29.9758,30.3371,3138242.4134664,0
+DOC.US,D,20191206,000000,30.2922,30.4582,30.1164,30.1692,2896294.2545426,0
+DOC.US,D,20191209,000000,30.1867,30.2551,30.0012,30.0373,2728188.3345426,0
+DOC.US,D,20191210,000000,30.0012,30.0715,29.5344,29.5627,3393368.6034625,0
+DOC.US,D,20191211,000000,29.5539,29.6692,28.7981,29.1594,3974761.6645633,0
+DOC.US,D,20191212,000000,29.0959,29.2435,28.3158,28.3842,4016138.1014157,0
+DOC.US,D,20191213,000000,28.306,28.5658,28.0248,28.3334,7357973.3118418,0
+DOC.US,D,20191216,000000,28.3598,28.554,27.9906,28.4906,4138428.1406172,0
+DOC.US,D,20191217,000000,28.5414,28.5863,28.0512,28.14,6337159.275716,0
+DOC.US,D,20191218,000000,28.0961,28.5687,28.0961,28.4906,3478174.7839982,0
+DOC.US,D,20191219,000000,28.4389,28.9212,28.3939,28.8958,3742806.6069143,0
+DOC.US,D,20191220,000000,29.2288,29.7112,29.0959,29.5725,9273125.8760553,0
+DOC.US,D,20191223,000000,29.6135,29.7561,29.2903,29.3616,2395901.8437112,0
+DOC.US,D,20191224,000000,29.2903,29.5627,29.2611,29.4299,490985.09085688,0
+DOC.US,D,20191226,000000,29.4299,29.6321,29.3792,29.6077,3774488.9777012,0
+DOC.US,D,20191227,000000,29.8342,29.8791,29.6408,29.8625,1450343.2951011,0
+DOC.US,D,20191230,000000,29.7287,29.966,29.7112,29.9231,1973538.1647338,0
+DOC.US,D,20191231,000000,30.011,30.2922,29.9494,30.2834,2453061.6046923,0
+DOC.US,D,20200102,000000,30.3977,30.4328,29.3957,29.5901,6249211.1772964,0
+DOC.US,D,20200103,000000,29.6077,30.1955,29.5823,30.1594,3410470.9596102,0
+DOC.US,D,20200106,000000,30.1867,30.548,30.0207,30.4426,3060059.0435419,0
+DOC.US,D,20200107,000000,30.3527,30.4055,29.8957,30.2463,2058194.827665,0
+DOC.US,D,20200108,000000,30.2746,30.4582,30.1164,30.301,3017742.4891479,0
+DOC.US,D,20200109,000000,30.2746,30.5529,30.0529,30.466,2949511.2567709,0
+DOC.US,D,20200110,000000,30.5655,30.7121,30.3977,30.6877,3009570.2255516,0
+DOC.US,D,20200113,000000,30.635,31.0753,30.5383,31.0381,2873941.3726482,0
+DOC.US,D,20200114,000000,30.9962,31.0469,30.6789,30.924,1997697.5470021,0
+DOC.US,D,20200115,000000,31.0469,31.4883,31.0157,31.2676,5290331.2245684,0
+DOC.US,D,20200116,000000,31.3282,32.0127,31.3282,32.0049,2868627.3531242,0
+DOC.US,D,20200117,000000,31.9434,32.0674,31.7071,31.8467,4988588.312905,0
+DOC.US,D,20200121,000000,31.961,32.3223,31.8077,32.3037,3749911.7654145,0
+DOC.US,D,20200122,000000,32.3301,32.4014,31.8467,32.0752,4897678.5370016,0
+DOC.US,D,20200123,000000,32.1104,32.5586,31.916,32.5312,2774151.6847594,0
+DOC.US,D,20200124,000000,32.5752,32.6543,32.3477,32.5059,3204048.5931872,0
+DOC.US,D,20200127,000000,32.4883,32.8056,32.2783,32.3301,4239572.7037864,0
+DOC.US,D,20200128,000000,32.3301,32.5586,32.251,32.251,3511756.8476386,0
+DOC.US,D,20200129,000000,32.3828,32.4521,32.1201,32.207,4432641.9192028,0
+DOC.US,D,20200130,000000,32.1739,32.2871,31.8819,32.0752,3157294.6430335,0
+DOC.US,D,20200131,000000,32.0498,32.207,31.5733,31.6192,4916845.4650052,0
+DOC.US,D,20200203,000000,31.7247,32.0127,31.5655,31.7247,4197826.5692951,0
+DOC.US,D,20200204,000000,31.8467,32.3477,31.7247,32.0205,2677171.0844702,0
+DOC.US,D,20200205,000000,31.9248,32.0674,31.6192,31.8819,2476469.3025646,0
+DOC.US,D,20200206,000000,31.9707,32.2236,31.9102,31.9102,2174569.7046442,0
+DOC.US,D,20200207,000000,32.0586,32.085,31.8594,31.9004,2150531.1653716,0
+DOC.US,D,20200210,000000,32.1641,32.4346,31.9971,32.418,2854033.0011804,0
+DOC.US,D,20200211,000000,32.4014,32.5937,32.1201,32.1445,2626726.3024868,0
+DOC.US,D,20200212,000000,32.2236,32.6826,31.8213,32.2871,3690181.5305454,0
+DOC.US,D,20200213,000000,32.2168,32.9355,32.2168,32.751,3532206.9643998,0
+DOC.US,D,20200214,000000,32.6894,33.1601,32.6533,33.1073,2721594.1985405,0
+DOC.US,D,20200218,000000,33.1259,33.1347,32.8662,33.1259,2739046.7945566,0
+DOC.US,D,20200219,000000,32.9725,33.079,32.4326,32.6719,2132730.3776733,0
+DOC.US,D,20200220,000000,32.7597,33.1347,32.583,33.0888,3028493.4193777,0
+DOC.US,D,20200221,000000,33.1425,33.3984,32.8847,32.9628,9058637.7517269,0
+DOC.US,D,20200224,000000,32.8495,33.3466,32.7783,32.9218,4747619.1870637,0
+DOC.US,D,20200225,000000,32.9823,33.0702,31.5802,31.6407,4878131.6704274,0
+DOC.US,D,20200226,000000,31.5626,32.0469,31.0109,31.0109,5549000.776976,0
+DOC.US,D,20200227,000000,30.631,31.0303,29.0775,29.0775,5442793.0971126,0
+DOC.US,D,20200228,000000,28.5706,28.6253,27.0718,28.0756,8379329.0932612,0
+DOC.US,D,20200302,000000,28.2797,29.1497,27.8002,29.1311,6373350.7287854,0
+DOC.US,D,20200303,000000,29.1672,30.4367,28.9183,29.4866,6755680.5570727,0
+DOC.US,D,20200304,000000,30.1076,30.8351,29.9572,30.6769,4443162.4284667,0
+DOC.US,D,20200305,000000,30.091,30.8351,29.965,30.7189,5106885.4127879,0
+DOC.US,D,20200306,000000,30.0197,30.1692,28.7464,29.9211,5272203.751145,0
+DOC.US,D,20200309,000000,28.4661,28.5472,27.4194,27.722,6791115.2052802,0
+DOC.US,D,20200310,000000,28.3422,28.5004,26.5484,28.4828,8954291.8732692,0
+DOC.US,D,20200311,000000,27.8178,27.8549,25.7017,25.7682,9206286.3863133,0
+DOC.US,D,20200312,000000,24.0105,24.0105,20.6134,22.2899,10311479.556118,0
+DOC.US,D,20200313,000000,23.8162,25.6715,21.4912,25.609,11003191.007117,0
+DOC.US,D,20200316,000000,23.3104,23.3104,19.7618,19.7618,6731654.3069181,0
+DOC.US,D,20200317,000000,20.0021,21.4912,17.7806,20.6925,8391547.5490216,0
+DOC.US,D,20200318,000000,19.0159,20.1086,16.5317,18.5012,5319425.7118831,0
+DOC.US,D,20200319,000000,18.3226,20.2413,17.4906,17.8178,7736132.0085967,0
+DOC.US,D,20200320,000000,18.2347,20.6036,17.8714,18.5989,10434479.291894,0
+DOC.US,D,20200323,000000,18.261,19.2189,17.2679,17.7035,6201715.7836786,0
+DOC.US,D,20200324,000000,18.2259,19.8224,17.5971,18.7766,8487928.0307058,0
+DOC.US,D,20200325,000000,18.6594,20.462,18.1116,19.4318,9681778.9955054,0
+DOC.US,D,20200326,000000,19.7521,21.6347,19.0598,21.58,6185920.1704318,0
+DOC.US,D,20200327,000000,20.8526,23.0633,20.1593,22.2108,7285579.140678,0
+DOC.US,D,20200330,000000,22.4491,22.4491,20.4278,21.6064,5235081.3973728,0
+DOC.US,D,20200331,000000,21.3037,21.7402,20.3028,21.1631,7595107.2087148,0
+DOC.US,D,20200401,000000,19.6378,19.9113,18.1995,18.8909,4942218.3976948,0
+DOC.US,D,20200402,000000,18.6506,19.2073,17.6596,18.1116,4753101.1578695,0
+DOC.US,D,20200403,000000,17.516,18.4202,17.4535,18.0052,4154525.8613528,0
+DOC.US,D,20200406,000000,19.1496,20.6925,18.7942,20.5157,5082361.4533466,0
+DOC.US,D,20200407,000000,21.5634,22.4413,21.0488,21.207,4422861.82931,0
+DOC.US,D,20200408,000000,21.625,23.9754,20.9951,23.6736,5445110.6199846,0
+DOC.US,D,20200409,000000,24.448,25.3951,24.2507,25.1549,7339012.226568,0
+DOC.US,D,20200413,000000,24.7205,25.113,23.7185,23.825,5149990.5189323,0
+DOC.US,D,20200414,000000,24.448,24.7946,24.0291,24.2605,5248255.3320724,0
+DOC.US,D,20200415,000000,22.7069,23.328,22.0693,22.6269,5169810.8183863,0
+DOC.US,D,20200416,000000,22.8134,23.0262,21.8281,21.9521,4451562.0407495,0
+DOC.US,D,20200417,000000,22.6093,23.3817,22.3602,23.3016,4194192.0625904,0
+DOC.US,D,20200420,000000,22.9383,23.0965,22.3964,22.5292,3426181.5731229,0
+DOC.US,D,20200421,000000,21.5186,22.2636,21.3408,21.7304,6315312.2958538,0
+DOC.US,D,20200422,000000,21.8662,22.3173,21.7402,22.0781,3394445.9494905,0
+DOC.US,D,20200423,000000,21.8379,22.3778,21.5362,21.58,4603403.312825,0
+DOC.US,D,20200424,000000,21.58,21.9521,21.376,21.501,4411415.5398093,0
+DOC.US,D,20200427,000000,21.704,22.5917,21.6064,22.4677,2495737.6157932,0
+DOC.US,D,20200428,000000,23.2938,23.7986,23.035,23.5252,4469256.3227567,0
+DOC.US,D,20200429,000000,23.7898,24.6326,23.6033,24.2341,6790722.9775913,0
+DOC.US,D,20200430,000000,23.7801,23.7801,22.8494,23.1942,5789100.4477055,0
+DOC.US,D,20200501,000000,22.6894,22.8046,22.041,22.3163,4274964.3400803,0
+DOC.US,D,20200504,000000,21.6611,22.3339,21.5186,22.2997,3288591.5817749,0
+DOC.US,D,20200505,000000,22.2811,22.7421,22.2538,22.3602,5133961.4124398,0
+DOC.US,D,20200506,000000,22.2899,22.414,21.1885,21.3223,5272497.6658885,0
+DOC.US,D,20200507,000000,21.665,22.4677,20.9619,21.1338,6281264.2698154,0
+DOC.US,D,20200508,000000,21.3506,22.0166,21.0704,21.8554,2954810.9389903,0
+DOC.US,D,20200511,000000,21.5488,21.9902,21.088,21.3946,2742311.6036224,0
+DOC.US,D,20200512,000000,21.3682,21.6064,19.755,19.7746,4262634.258163,0
+DOC.US,D,20200513,000000,19.6915,19.8996,19.2766,19.423,4365445.0209402,0
+DOC.US,D,20200514,000000,19.0959,20.0978,18.5276,20.0343,5455239.9256526,0
+DOC.US,D,20200515,000000,19.9162,20.2374,19.3889,19.7746,5452602.8857077,0
+DOC.US,D,20200518,000000,20.6915,21.9677,20.295,21.6816,5776718.1370359,0
+DOC.US,D,20200519,000000,21.4941,21.9863,21.2783,21.6914,5744131.4919688,0
+DOC.US,D,20200520,000000,21.5488,21.7568,21.2412,21.5742,5408906.8777969,0
+DOC.US,D,20200521,000000,21.5127,21.9902,21.3408,21.8271,4703308.7232434,0
+DOC.US,D,20200522,000000,21.873,22.207,21.7373,22.1249,4779970.2906987,0
+DOC.US,D,20200526,000000,23.4315,23.4315,22.5849,23.0174,3904317.3668189,0
+DOC.US,D,20200527,000000,23.657,23.8192,22.6756,23.1884,5780180.5960859,0
+DOC.US,D,20200528,000000,23.4315,23.4315,22.7284,23.0633,4597518.8733984,0
+DOC.US,D,20200529,000000,22.702,22.7108,21.9453,22.207,24151630.906969,0
+DOC.US,D,20200601,000000,22.2324,23.1346,22.1064,22.9979,8284582.040203,0
+DOC.US,D,20200602,000000,23.4862,23.8104,23.0545,23.5047,4961383.277512,0
+DOC.US,D,20200603,000000,23.8835,25.0065,23.5135,24.8737,5079288.1497059,0
+DOC.US,D,20200604,000000,24.6853,25.28,24.3064,25.0339,5306660.3903633,0
+DOC.US,D,20200605,000000,26.2525,26.6861,25.5944,26.4507,9167592.0495058,0
+DOC.US,D,20200608,000000,26.8921,27.4965,26.5327,26.8755,4537446.5914063,0
+DOC.US,D,20200609,000000,26.1178,26.6206,25.774,26.3697,3233870.1866615,0
+DOC.US,D,20200610,000000,26.1343,26.1813,25.152,25.3785,5668793.0529054,0
+DOC.US,D,20200611,000000,23.9177,24.5729,23.5272,23.6482,5859142.276829,0
+DOC.US,D,20200612,000000,24.7848,24.8923,23.8104,24.7653,5127098.964024,0
+DOC.US,D,20200615,000000,23.8552,25.4674,23.7732,25.3785,5368970.3159592,0
+DOC.US,D,20200616,000000,26.5854,26.7749,25.5397,25.7301,5181576.6249601,0
+DOC.US,D,20200617,000000,25.9556,26.0816,25.152,25.2077,3703536.7297384,0
+DOC.US,D,20200618,000000,24.8034,25.5045,24.7195,25.234,3294461.683897,0
+DOC.US,D,20200619,000000,25.7027,25.7027,23.7205,23.7205,20293318.878188,0
+DOC.US,D,20200622,000000,23.657,24.2429,23.3143,24.2155,5602306.8753114,0
+DOC.US,D,20200623,000000,24.4606,24.4606,24.116,24.3064,5589814.9866713,0
+DOC.US,D,20200624,000000,23.8552,23.8738,22.6473,23.4227,4166073.5360787,0
+DOC.US,D,20200625,000000,23.1962,23.991,23.0174,23.9626,4036216.4723518,0
+DOC.US,D,20200626,000000,23.9275,24.0994,23.3787,23.8738,5308713.6971942,0
+DOC.US,D,20200629,000000,24.1346,24.5212,23.7391,24.4938,4955691.3676036,0
+DOC.US,D,20200630,000000,24.5212,25.0309,24.2781,24.8356,5355639.6950026,0
+DOC.US,D,20200701,000000,24.7848,26.0318,24.5876,25.9732,5596912.9765191,0
+DOC.US,D,20200702,000000,26.234,26.5494,25.5582,25.6578,3815963.7274992,0
+DOC.US,D,20200706,000000,26.2886,26.3345,24.9362,24.9538,3607206.42862,0
+DOC.US,D,20200707,000000,24.5779,24.7848,24.3278,24.3797,3650946.4725376,0
+DOC.US,D,20200708,000000,24.3328,24.4041,23.8601,24.197,5152962.4373479,0
+DOC.US,D,20200709,000000,24.0174,24.2966,23.5613,24.2058,4847551.2239048,0
+DOC.US,D,20200710,000000,24.1716,24.4606,23.6834,24.0271,4855825.8968194,0
+DOC.US,D,20200713,000000,24.0271,24.2351,23.5965,23.7293,3590331.4211588,0
+DOC.US,D,20200714,000000,23.8016,23.991,23.4315,23.5955,3714186.2747431,0
+DOC.US,D,20200715,000000,24.0633,24.2058,23.6297,24.197,4321583.1099339,0
+DOC.US,D,20200716,000000,24.0721,24.2351,23.6385,23.6482,2488071.2542291,0
+DOC.US,D,20200717,000000,23.9461,24.5495,23.6746,24.4323,4642505.2387191,0
+DOC.US,D,20200720,000000,24.4226,24.4226,23.0887,23.1532,4298474.4472708,0
+DOC.US,D,20200721,000000,23.3328,23.5428,23.2381,23.3143,3403222.4280645,0
+DOC.US,D,20200722,000000,23.1884,24.2615,23.035,24.1628,3371712.1049323,0
+DOC.US,D,20200723,000000,24.0174,24.2517,23.6385,23.9558,2956180.1515753,0
+DOC.US,D,20200724,000000,23.9724,24.1346,23.5907,23.6482,2444691.6911117,0
+DOC.US,D,20200727,000000,23.6131,23.8601,23.1063,23.8464,4808441.1052653,0
+DOC.US,D,20200728,000000,23.8738,24.7751,23.7928,24.6296,2965844.5189385,0
+DOC.US,D,20200729,000000,24.8268,25.1471,24.7195,25.1432,2772852.1105108,0
+DOC.US,D,20200730,000000,24.7195,25.28,24.5495,25.0339,3281717.868334,0
+DOC.US,D,20200731,000000,24.9362,24.9362,24.031,24.5954,5807904.8467224,0
+DOC.US,D,20200803,000000,24.3425,24.3943,23.783,24.2351,3845168.8168776,0
+DOC.US,D,20200804,000000,24.1442,24.7458,23.9275,24.611,5393266.9267138,0
+DOC.US,D,20200805,000000,24.611,25.0437,24.1716,24.4938,4881720.0929388,0
+DOC.US,D,20200806,000000,24.4041,25.4147,24.3328,25.28,4136329.7736862,0
+DOC.US,D,20200807,000000,25.1344,25.8599,25.1344,25.7828,3311191.2701263,0
+DOC.US,D,20200810,000000,25.9098,26.4234,25.6266,26.1627,2592314.7233685,0
+DOC.US,D,20200811,000000,26.4234,26.5679,25.3591,25.4322,2861572.37519,0
+DOC.US,D,20200812,000000,25.5143,25.8473,25.3209,25.8111,2129463.5204212,0
+DOC.US,D,20200813,000000,25.7652,26.0025,24.9997,25.0427,3259926.1895038,0
+DOC.US,D,20200814,000000,24.9997,25.2087,24.613,24.6608,5206107.7530535,0
+DOC.US,D,20200817,000000,24.7995,25.1803,24.5281,25.109,3014544.246139,0
+DOC.US,D,20200818,000000,25.0095,25.4137,24.823,25.2721,4255206.5103104,0
+DOC.US,D,20200819,000000,25.2916,25.3219,24.5417,24.6422,6488510.0071572,0
+DOC.US,D,20200820,000000,24.5603,25.2262,24.3689,25.0251,3209037.9751723,0
+DOC.US,D,20200821,000000,25.1999,25.3092,24.6228,25.0612,2859712.6219706,0
+DOC.US,D,20200824,000000,24.8092,25.5553,24.651,25.5103,3101794.9371013,0
+DOC.US,D,20200825,000000,25.3629,25.5455,24.8903,25.3092,2954833.4690404,0
+DOC.US,D,20200826,000000,25.1999,25.4322,24.7946,24.9245,2636153.0802316,0
+DOC.US,D,20200827,000000,25.153,25.6383,25.109,25.61,2279589.4364161,0
+DOC.US,D,20200828,000000,25.5738,26.0113,25.1306,25.984,2660942.2798072,0
+DOC.US,D,20200831,000000,25.9752,25.9752,25.1803,25.236,6031712.2190115,0
+DOC.US,D,20200901,000000,24.9802,25.2526,24.7419,25.0709,2913958.8378474,0
+DOC.US,D,20200902,000000,25.4548,26.0856,25.0876,26.0758,4212999.5338869,0
+DOC.US,D,20200903,000000,26.148,26.8608,25.7652,25.939,4962339.7805444,0
+DOC.US,D,20200904,000000,26.0025,26.2486,25.4294,25.8834,3964471.5762656,0
+DOC.US,D,20200908,000000,25.6823,25.7203,25.1901,25.3356,5781365.4718981,0
+DOC.US,D,20200909,000000,25.5553,25.9108,25.1949,25.6559,3020323.2039678,0
+DOC.US,D,20200910,000000,25.5201,25.8571,25.4,25.5006,2976513.5217138,0
+DOC.US,D,20200911,000000,25.6735,25.6735,25.0104,25.4645,2222759.4334398,0
+DOC.US,D,20200914,000000,25.7652,26.441,25.6012,26.2574,2375359.5585635,0
+DOC.US,D,20200915,000000,26.2134,26.7524,26.0856,26.2857,2504294.9384262,0
+DOC.US,D,20200916,000000,26.5142,26.5591,26.148,26.1851,4567034.691635,0
+DOC.US,D,20200917,000000,25.901,26.2906,25.4723,25.6559,3566419.8694407,0
+DOC.US,D,20200918,000000,25.2624,25.4557,24.2497,24.2859,7514809.0863685,0
+DOC.US,D,20200921,000000,24.0769,24.5798,23.784,24.0018,6827802.3194499,0
+DOC.US,D,20200922,000000,24.0398,24.5603,23.9402,24.2859,5627794.5064373,0
+DOC.US,D,20200923,000000,24.1208,24.3865,23.3133,23.3544,3344402.6120346,0
+DOC.US,D,20200924,000000,23.4012,23.9852,23.2957,23.7205,3935438.5345418,0
+DOC.US,D,20200925,000000,23.656,24.4323,23.5066,24.4041,2393556.6703233,0
+DOC.US,D,20200928,000000,25.109,25.1999,24.6706,24.9518,2525751.7387859,0
+DOC.US,D,20200929,000000,24.7898,24.8942,24.3865,24.6989,2645471.3040991,0
+DOC.US,D,20200930,000000,24.9089,25.1999,24.4275,24.7898,5166994.5621345,0
+DOC.US,D,20201001,000000,24.8327,25.6286,24.7604,25.6012,2975923.6440407,0
+DOC.US,D,20201002,000000,25.1178,26.1851,24.9167,26.0211,4465191.6969153,0
+DOC.US,D,20201005,000000,26.104,26.2672,25.3629,25.8209,4273140.4301223,0
+DOC.US,D,20201006,000000,25.9576,26.314,25.6383,25.7916,4425834.7718188,0
+DOC.US,D,20201007,000000,25.8571,26.0572,25.5279,25.8756,3580651.6923979,0
+DOC.US,D,20201008,000000,25.8932,26.523,25.8209,26.5142,4123157.887173,0
+DOC.US,D,20201009,000000,26.7514,26.7514,26.0856,26.1383,2473927.5032856,0
+DOC.US,D,20201012,000000,26.0944,26.2232,25.7486,26.0309,2529899.3161749,0
+DOC.US,D,20201013,000000,25.8483,25.9205,25.0612,25.446,2149435.3856662,0
+DOC.US,D,20201014,000000,25.2818,25.4723,25.0524,25.1178,1908155.9595906,0
+DOC.US,D,20201015,000000,24.9802,25.6911,24.9333,25.2184,2587937.7491065,0
+DOC.US,D,20201016,000000,24.78,25.1002,24.488,24.6794,3794751.6854101,0
+DOC.US,D,20201019,000000,24.8903,24.9704,24.03,24.2321,4816162.7678613,0
+DOC.US,D,20201020,000000,24.4948,24.8513,24.3318,24.7331,3314039.2732668,0
+DOC.US,D,20201021,000000,24.6891,25.1393,24.4519,25.0251,3920328.0396341,0
+DOC.US,D,20201022,000000,25.0095,26.0806,24.9606,26.0025,4075635.8671324,0
+DOC.US,D,20201023,000000,26.1207,26.4703,26.1207,26.2672,3920293.2204659,0
+DOC.US,D,20201026,000000,26.1128,26.2388,25.3072,25.5103,4120592.5337508,0
+DOC.US,D,20201027,000000,25.5455,25.778,24.9704,24.9704,4096614.4159759,0
+DOC.US,D,20201028,000000,24.488,24.861,24.1687,24.2693,6809025.5709488,0
+DOC.US,D,20201029,000000,24.1941,25.2575,24.1121,25.1256,4595623.2769176,0
+DOC.US,D,20201030,000000,25.0095,25.1803,24.2039,24.6228,5068046.6788417,0
+DOC.US,D,20201102,000000,24.942,25.7916,24.8152,25.7916,6212635.6892836,0
+DOC.US,D,20201103,000000,25.7916,26.2134,25.0612,26.0474,7873292.9049012,0
+DOC.US,D,20201104,000000,26.066,26.4048,25.7008,26.0387,5825335.9367817,0
+DOC.US,D,20201105,000000,26.2857,26.314,25.7486,26.1665,4707483.9511485,0
+DOC.US,D,20201106,000000,26.232,26.3765,25.5006,25.6383,4400906.2955704,0
+DOC.US,D,20201109,000000,27.8011,30.2395,26.5142,26.5786,8887076.5413292,0
+DOC.US,D,20201110,000000,26.8189,27.5033,26.5591,27.1519,6262332.8832437,0
+DOC.US,D,20201111,000000,27.2622,27.2622,26.439,26.8921,3838092.3329865,0
+DOC.US,D,20201112,000000,26.8091,26.8091,25.9771,26.4302,3175706.8143616,0
+DOC.US,D,20201113,000000,26.6245,27.5131,26.5786,27.4751,5015886.5407776,0
+DOC.US,D,20201116,000000,28.2973,28.6312,27.7895,28.4183,5045889.3987452,0
+DOC.US,D,20201117,000000,28.141,28.6858,27.7895,28.4916,5585198.3746046,0
+DOC.US,D,20201118,000000,28.5013,28.9642,28.058,28.0668,4281798.113887,0
+DOC.US,D,20201119,000000,27.891,28.3265,27.6499,28.2973,3796543.8484795,0
+DOC.US,D,20201120,000000,28.3714,28.3714,27.7338,28.2699,6188681.1256519,0
+DOC.US,D,20201123,000000,28.2973,28.6215,28.1039,28.2152,2900182.7363565,0
+DOC.US,D,20201124,000000,28.6683,29.1399,28.4183,28.4564,3561371.090051,0
+DOC.US,D,20201125,000000,28.3353,28.4916,27.8724,28.2152,4223170.8273755,0
+DOC.US,D,20201127,000000,28.2699,28.3588,27.5766,27.6323,2259209.9820843,0
+DOC.US,D,20201130,000000,27.5385,27.6781,26.6196,26.689,7844726.8496687,0
+DOC.US,D,20201201,000000,27.0502,27.5033,27.0434,27.4282,4368797.9020197,0
+DOC.US,D,20201202,000000,27.2622,27.4379,26.9663,27.2807,3455119.3741807,0
+DOC.US,D,20201203,000000,27.2807,28.0199,27.2065,27.8081,3726248.0442465,0
+DOC.US,D,20201204,000000,27.9838,28.3802,27.7064,28.2885,3650737.5575284,0
+DOC.US,D,20201207,000000,28.2425,28.7825,28.141,28.4281,3117954.1034279,0
+DOC.US,D,20201208,000000,28.3802,28.7923,28.3802,28.558,3571457.3838055,0
+DOC.US,D,20201209,000000,28.5833,28.5833,27.8812,28.1956,5204770.2873572,0
+DOC.US,D,20201210,000000,27.8549,28.1683,27.2348,27.3169,6110596.0686728,0
+DOC.US,D,20201211,000000,27.0678,27.5131,26.9302,27.1235,4767028.8251515,0
+DOC.US,D,20201214,000000,27.0219,27.3169,26.6802,26.7066,3536695.5648187,0
+DOC.US,D,20201215,000000,27.0025,27.6967,26.7817,27.6967,3128740.8769192,0
+DOC.US,D,20201216,000000,27.7436,28.1507,27.5766,28.0951,4659331.0897074,0
+DOC.US,D,20201217,000000,28.3265,28.3265,27.6635,28.1956,3905045.4970717,0
+DOC.US,D,20201218,000000,28.2523,28.2973,27.2993,27.5854,7171442.9313956,0
+DOC.US,D,20201221,000000,27.0952,27.4018,26.8189,27.1694,3430095.6572664,0
+DOC.US,D,20201222,000000,27.2446,27.5033,27.0678,27.4379,2695602.7135687,0
+DOC.US,D,20201223,000000,27.557,27.7338,27.271,27.2993,3025864.5721783,0
+DOC.US,D,20201224,000000,27.3461,27.5854,27.1431,27.5229,538489.70131333,0
+DOC.US,D,20201228,000000,27.5766,27.6781,27.3266,27.6684,1576642.659112,0
+DOC.US,D,20201229,000000,27.7797,27.8724,27.3461,27.5229,1776931.7314651,0
+DOC.US,D,20201230,000000,27.6049,27.9926,27.4653,27.6147,1773026.8641603,0
+DOC.US,D,20201231,000000,27.6147,27.9926,27.271,27.9565,1896761.8988422,0
+DOC.US,D,20210104,000000,27.9008,28.0394,26.7066,26.7163,3782986.9029295,0
+DOC.US,D,20210105,000000,26.8277,27.1333,26.7534,26.9008,2727291.2289148,0
+DOC.US,D,20210106,000000,27.0025,27.1977,26.6802,27.0025,4726075.3387834,0
+DOC.US,D,20210107,000000,26.8091,26.8745,26.0416,26.2818,5050106.6144708,0
+DOC.US,D,20210108,000000,26.3648,26.4576,26.0601,26.439,2812062.5902822,0
+DOC.US,D,20210111,000000,26.439,26.605,26.1753,26.3287,3873866.9801307,0
+DOC.US,D,20210112,000000,26.2271,26.5318,26.0279,26.4576,3370514.9400019,0
+DOC.US,D,20210113,000000,26.4947,27.2348,26.4849,27.225,2318996.5420785,0
+DOC.US,D,20210114,000000,27.2895,27.8451,27.1333,27.6049,4001662.5442811,0
+DOC.US,D,20210115,000000,27.5229,27.7436,27.2622,27.7064,2951072.9988742,0
+DOC.US,D,20210119,000000,27.6967,27.7338,26.7817,26.9565,4238194.2743627,0
+DOC.US,D,20210120,000000,27.0025,28.0296,26.8745,27.891,3858282.3300794,0
+DOC.US,D,20210121,000000,27.6499,27.725,27.3315,27.6781,3171608.3934452,0
+DOC.US,D,20210122,000000,27.557,27.9838,27.4751,27.9086,2814773.3649363,0
+DOC.US,D,20210125,000000,27.8724,28.5394,27.6986,28.1039,3678752.6506287,0
+DOC.US,D,20210126,000000,28.1313,28.39,27.6499,27.8627,2422508.8086857,0
+DOC.US,D,20210127,000000,27.6401,27.9281,26.8647,26.9761,3360913.0423229,0
+DOC.US,D,20210128,000000,26.9849,28.1215,26.939,27.7524,3928895.6031989,0
+DOC.US,D,20210129,000000,27.6147,27.9691,26.9565,27.4204,3912548.0037266,0
+DOC.US,D,20210201,000000,27.5766,28.1039,27.2065,28.0951,2671718.8123666,0
+DOC.US,D,20210202,000000,28.2611,28.6215,28.0023,28.058,2545376.436442,0
+DOC.US,D,20210203,000000,27.8168,28.3441,27.5033,28.2523,2864737.8472171,0
+DOC.US,D,20210204,000000,28.3441,28.8304,28.1429,28.3802,4491757.6981625,0
+DOC.US,D,20210205,000000,28.3441,28.5745,28.1039,28.2054,2962865.4318707,0
+DOC.US,D,20210208,000000,28.2523,28.3168,27.8862,27.9838,3133456.8260245,0
+DOC.US,D,20210209,000000,28.1039,28.1869,27.4555,27.6684,4047688.3641821,0
+DOC.US,D,20210210,000000,27.8549,28.7327,27.7436,28.3353,6265544.4394641,0
+DOC.US,D,20210211,000000,28.5062,28.8987,28.0111,28.8528,3844530.8068249,0
+DOC.US,D,20210212,000000,28.724,28.889,28.4183,28.6127,2763934.3070776,0
+DOC.US,D,20210216,000000,28.6312,28.6683,27.7895,27.8812,4833627.6529956,0
+DOC.US,D,20210217,000000,27.8812,28.2054,27.5854,28.0199,2844175.0802057,0
+DOC.US,D,20210218,000000,27.8451,28.0853,27.6499,27.9565,3211908.5083628,0
+DOC.US,D,20210219,000000,28.0678,28.18,27.7875,27.8159,4750292.07027,0
+DOC.US,D,20210222,000000,27.7416,28.3441,27.6469,28.1888,5767939.6102755,0
+DOC.US,D,20210223,000000,28.4613,28.7455,28.1429,28.6936,3748867.1903683,0
+DOC.US,D,20210224,000000,28.6185,29.3088,28.5716,29.2356,3936554.7961108,0
+DOC.US,D,20210225,000000,29.1614,29.2991,27.6557,27.8159,3870455.7257397,0
+DOC.US,D,20210226,000000,27.9838,28.1703,27.1245,27.1704,5702945.5364484,0
+DOC.US,D,20210301,000000,27.5258,28.0121,27.3295,27.6293,5645275.7770625,0
+DOC.US,D,20210302,000000,27.5824,28.0209,27.1704,27.8061,5676627.3657514,0
+DOC.US,D,20210303,000000,27.8061,27.8578,27.2172,27.3295,3718229.3946276,0
+DOC.US,D,20210304,000000,27.3491,27.8256,27.1245,27.5444,5888189.6558574,0
+DOC.US,D,20210305,000000,27.6381,27.9427,26.9555,27.8442,3616188.7499236,0
+DOC.US,D,20210308,000000,28.0121,28.6664,27.6606,28.2455,3520712.5425195,0
+DOC.US,D,20210309,000000,28.3392,28.8333,28.2182,28.2357,3166132.5671984,0
+DOC.US,D,20210310,000000,28.4037,28.9281,28.1888,28.7405,3389010.0628778,0
+DOC.US,D,20210311,000000,28.7591,29.4309,28.6742,29.0765,4978900.3913986,0
+DOC.US,D,20210312,000000,29.0765,29.7199,28.9866,29.6652,5311577.0617324,0
+DOC.US,D,20210315,000000,29.7678,30.2169,29.4798,29.9543,5427285.25405,0
+DOC.US,D,20210316,000000,30.0295,30.1642,29.675,30.011,3380553.1013767,0
+DOC.US,D,20210317,000000,29.7678,30.5002,29.6096,30.3468,5003028.0267783,0
+DOC.US,D,20210318,000000,30.1692,30.2072,29.7961,29.964,3005938.7911265,0
+DOC.US,D,20210319,000000,29.9836,30.2951,29.7199,29.8234,5977679.0145167,0
+DOC.US,D,20210322,000000,29.8234,29.8234,29.4602,29.553,2834196.3162355,0
+DOC.US,D,20210323,000000,29.5627,29.7629,29.348,29.6458,5118076.7030862,0
+DOC.US,D,20210324,000000,29.5999,29.9914,29.2737,29.2737,3385547.6038278,0
+DOC.US,D,20210325,000000,29.2453,29.553,28.5901,29.3948,3624330.2907245,0
+DOC.US,D,20210326,000000,29.6096,29.9738,29.3762,29.9445,2910260.8373654,0
+DOC.US,D,20210329,000000,29.8889,29.9269,29.2063,29.6272,2612802.7315775,0
+DOC.US,D,20210330,000000,29.6652,30.1789,29.636,29.8703,3399075.8747685,0
+DOC.US,D,20210331,000000,29.7776,30.1047,29.5149,29.6458,4292916.6935695,0
+DOC.US,D,20210401,000000,29.9269,30.6174,29.5725,30.5539,3350632.1708638,0
+DOC.US,D,20210405,000000,30.5793,30.589,29.8889,30.1496,3767319.3013305,0
+DOC.US,D,20210406,000000,30.0666,30.4367,30.0207,30.422,3943433.6300176,0
+DOC.US,D,20210407,000000,30.4962,30.6564,30.3098,30.4768,4448612.6523839,0
+DOC.US,D,20210408,000000,30.4504,30.7297,30.3468,30.4768,4431143.6708768,0
+DOC.US,D,20210409,000000,30.5627,30.589,30.1838,30.2531,3250350.9182474,0
+DOC.US,D,20210412,000000,30.3937,30.6915,30.0861,30.6749,3248965.3201714,0
+DOC.US,D,20210413,000000,30.6564,30.8897,30.4768,30.8615,2632534.9590179,0
+DOC.US,D,20210414,000000,30.8224,30.8897,30.3468,30.3644,2238782.3953732,0
+DOC.US,D,20210415,000000,30.4865,30.9776,30.3742,30.964,2092323.7570648,0
+DOC.US,D,20210416,000000,31.1046,31.1212,30.8419,31.0567,3911788.1265853,0
+DOC.US,D,20210419,000000,31.1407,31.1876,30.8224,31.1505,2557439.2300386,0
+DOC.US,D,20210420,000000,31.0763,31.9072,31.0763,31.8047,3729457.5522805,0
+DOC.US,D,20210421,000000,31.8603,32.1689,31.6172,32.0566,2939150.5060436,0
+DOC.US,D,20210422,000000,32.0273,32.2158,31.7618,31.795,2245131.7731046,0
+DOC.US,D,20210423,000000,31.8975,31.9346,31.6172,31.7481,1685052.1393179,0
+DOC.US,D,20210426,000000,31.9072,32.1397,31.7393,31.916,1917030.7511101,0
+DOC.US,D,20210427,000000,31.9346,31.9444,31.6543,31.6827,1807680.1292695,0
+DOC.US,D,20210428,000000,31.6827,31.7803,31.3458,31.3653,2869656.5667726,0
+DOC.US,D,20210429,000000,31.5899,32.0001,31.4776,31.6358,2364972.1814135,0
+DOC.US,D,20210430,000000,31.5704,32.1299,31.5235,32.0752,3104964.5055011,0
+DOC.US,D,20210503,000000,32.2061,32.2998,31.7803,31.8975,3987720.5396947,0
+DOC.US,D,20210504,000000,31.9815,32.2276,31.6446,31.7852,2866688.7447297,0
+DOC.US,D,20210505,000000,31.6543,31.6543,30.7199,30.9064,2222227.9290781,0
+DOC.US,D,20210506,000000,30.9347,31.3849,30.7862,31.336,3065779.6280592,0
+DOC.US,D,20210507,000000,31.3184,31.6152,31.2227,31.5918,2339210.0933146,0
+DOC.US,D,20210510,000000,31.7989,32.2266,31.5674,31.5821,2938507.375525,0
+DOC.US,D,20210511,000000,31.3272,31.4492,30.6593,30.9406,2533817.4966911,0
+DOC.US,D,20210512,000000,31.006,31.1622,30.1877,30.2619,4469064.8173315,0
+DOC.US,D,20210513,000000,30.2912,31.006,30.1965,30.6955,4432991.1349781,0
+DOC.US,D,20210514,000000,30.8,31.3184,30.7726,31.1769,3636255.8558346,0
+DOC.US,D,20210517,000000,31.5157,31.587,31.1485,31.4034,2681677.0944732,0
+DOC.US,D,20210518,000000,31.3087,31.6905,31.0538,31.4786,1920703.1492626,0
+DOC.US,D,20210519,000000,31.1963,31.3458,30.7433,31.336,2023554.875767,0
+DOC.US,D,20210520,000000,31.0831,31.3946,31.0401,31.2716,3697109.520925,0
+DOC.US,D,20210521,000000,31.2618,31.4786,30.8565,31.0441,2484159.2182719,0
+DOC.US,D,20210524,000000,31.2999,31.6114,31.1866,31.5255,2919226.7731782,0
+DOC.US,D,20210525,000000,31.4688,31.7471,31.2667,31.6202,2530084.6770409,0
+DOC.US,D,20210526,000000,31.6114,31.6475,31.3389,31.3555,2088097.3245006,0
+DOC.US,D,20210527,000000,31.4786,31.4786,31.006,31.0441,6425528.2764336,0
+DOC.US,D,20210528,000000,31.2423,31.6114,30.9698,31.459,2353097.8209624,0
+DOC.US,D,20210601,000000,31.5821,32.1377,31.417,32.1094,2641081.0166258,0
+DOC.US,D,20210602,000000,32.289,32.6191,31.9863,32.2139,9239154.6570055,0
+DOC.US,D,20210603,000000,32.2226,32.2412,31.8272,31.9122,6122911.8132855,0
+DOC.US,D,20210604,000000,31.9404,31.9404,31.5157,31.751,6093419.977816,0
+DOC.US,D,20210607,000000,31.9404,32.3349,31.8272,32.1279,6870156.7652917,0
+DOC.US,D,20210608,000000,32.0635,32.5527,32.0245,32.2988,4251406.1005101,0
+DOC.US,D,20210609,000000,32.5059,32.8163,32.3789,32.6191,2541509.4605849,0
+DOC.US,D,20210610,000000,32.6367,32.9667,32.4727,32.9296,2205473.7646125,0
+DOC.US,D,20210611,000000,32.9384,33.0253,32.6191,32.7792,3305896.7083728,0
+DOC.US,D,20210614,000000,32.8163,33.2782,32.6894,33.2694,2334957.0343277,0
+DOC.US,D,20210615,000000,33.2499,33.2499,32.7412,32.7695,2215485.2995646,0
+DOC.US,D,20210616,000000,32.8163,32.9335,32.2412,32.2608,4022751.6951883,0
+DOC.US,D,20210617,000000,32.2139,32.3838,31.9639,32.1855,2976204.2455727,0
+DOC.US,D,20210618,000000,32.0245,32.1953,31.1583,31.1866,8885957.2074808,0
+DOC.US,D,20210621,000000,31.3653,32.044,31.2061,31.8926,2815136.9180161,0
+DOC.US,D,20210622,000000,31.8926,32.0245,31.7149,31.7432,3018787.0641941,0
+DOC.US,D,20210623,000000,31.6387,32.0245,31.5255,31.8926,3360021.0571609,0
+DOC.US,D,20210624,000000,31.9785,31.9785,31.6338,31.9122,1930427.9381235,0
+DOC.US,D,20210625,000000,31.8555,32.044,31.7794,32.0342,2495262.4365566,0
+DOC.US,D,20210628,000000,32.044,32.044,31.4034,31.6202,2180741.9142551,0
+DOC.US,D,20210629,000000,31.6016,31.8272,31.5343,31.7432,3010647.5715796,0
+DOC.US,D,20210630,000000,31.751,31.9551,31.3184,31.3751,2632141.7072358,0
+DOC.US,D,20210701,000000,31.4122,31.7696,31.1534,31.3946,2951749.9244679,0
+DOC.US,D,20210702,000000,31.5343,31.7891,31.2716,31.4883,2923757.3614175,0
+DOC.US,D,20210706,000000,31.4122,32.1475,31.1485,32.0157,4853520.6630656,0
+DOC.US,D,20210707,000000,31.9404,32.5156,31.7334,32.3643,4808735.0200087,0
+DOC.US,D,20210708,000000,32.1953,32.4296,31.9737,32.2139,3736459.2773692,0
+DOC.US,D,20210709,000000,32.4208,32.7646,32.1757,32.7597,2047893.4743422,0
+DOC.US,D,20210712,000000,32.6659,33.0702,32.4394,32.9765,2263267.4392734,0
+DOC.US,D,20210713,000000,32.8447,32.8926,32.2988,32.4961,2427763.4308051,0
+DOC.US,D,20210714,000000,32.4961,33.1415,32.412,32.9579,3007940.8932983,0
+DOC.US,D,20210715,000000,32.912,33.2694,32.789,33.2499,2389481.8035501,0
+DOC.US,D,20210716,000000,33.4569,33.7313,33.373,33.5136,3342799.906204,0
+DOC.US,D,20210719,000000,33.1835,33.2782,32.5478,32.9296,4197650.4252677,0
+DOC.US,D,20210720,000000,33.1933,34.0799,32.9667,33.9295,3497007.8576243,0
+DOC.US,D,20210721,000000,33.9383,34.2771,33.7411,34.0506,2900340.4467066,0
+DOC.US,D,20210722,000000,33.9383,34.038,33.6551,33.9852,3160296.2601514,0
+DOC.US,D,20210723,000000,34.3065,34.3709,33.9569,34.1834,2911153.8466205,0
+DOC.US,D,20210726,000000,34.0897,34.3622,33.872,34.2967,3959125.809853,0
+DOC.US,D,20210727,000000,34.2967,34.9841,34.033,34.8426,3333770.476614,0
+DOC.US,D,20210728,000000,34.8338,34.9373,34.5603,34.7205,3175775.4286048,0
+DOC.US,D,20210729,000000,34.7967,35.0681,34.739,35.0036,3702956.0689038,0
+DOC.US,D,20210730,000000,35.1169,35.5212,34.739,34.8426,4945738.205963,0
+DOC.US,D,20210802,000000,34.9841,35.1716,34.5134,34.5516,2964640.185356,0
+DOC.US,D,20210803,000000,34.6638,34.6922,34.2674,34.6267,2884909.4106327,0
+DOC.US,D,20210804,000000,34.3622,35.2849,34.3534,34.824,3320221.7238095,0
+DOC.US,D,20210805,000000,34.9744,35.2204,34.7351,35.2107,4506966.5060157,0
+DOC.US,D,20210806,000000,35.3054,35.4099,34.4461,34.536,2892814.3859083,0
+DOC.US,D,20210809,000000,34.4129,34.5925,34.2225,34.3367,3410981.9821083,0
+DOC.US,D,20210810,000000,34.4031,34.4031,33.576,33.6053,5366664.0581122,0
+DOC.US,D,20210811,000000,33.7567,33.8895,33.4149,33.4715,4067297.7004406,0
+DOC.US,D,20210812,000000,33.5956,33.6903,33.2392,33.4433,2191637.2416237,0
+DOC.US,D,20210813,000000,33.6239,34.0985,33.5096,34.0428,2506245.8359388,0
+DOC.US,D,20210816,000000,33.9754,34.2693,33.7947,33.8514,1978778.4495487,0
+DOC.US,D,20210817,000000,33.6522,33.8992,33.3954,33.8992,1898685.1458389,0
+DOC.US,D,20210818,000000,33.7382,33.871,33.4433,33.5478,2265089.3010451,0
+DOC.US,D,20210819,000000,33.3476,33.8192,33.0722,33.3954,3657841.6919353,0
+DOC.US,D,20210820,000000,33.2724,33.5956,32.788,33.4052,2091270.9892732,0
+DOC.US,D,20210823,000000,33.4813,33.5956,33.0263,33.1962,1870802.1607591,0
+DOC.US,D,20210824,000000,33.2528,33.5243,32.9491,33.3954,4024462.9548963,0
+DOC.US,D,20210825,000000,33.3007,33.8329,33.1533,33.4715,3096467.604366,0
+DOC.US,D,20210826,000000,33.576,33.6435,33.3388,33.4052,2679441.4990558,0
+DOC.US,D,20210827,000000,33.5478,34.0135,33.453,33.7284,2539153.022172,0
+DOC.US,D,20210830,000000,33.7098,34.0985,33.539,34.0135,3232369.8901491,0
+DOC.US,D,20210831,000000,33.9657,34.2791,33.7851,34.203,4624478.1264275,0
+DOC.US,D,20210901,000000,34.365,34.8592,34.3172,34.7068,3536867.6124735,0
+DOC.US,D,20210902,000000,34.8308,34.8592,34.4881,34.7927,2598943.6785389,0
+DOC.US,D,20210903,000000,34.697,34.697,34.1942,34.536,2913575.8269972,0
+DOC.US,D,20210907,000000,34.3836,34.3836,33.6708,33.9852,5258141.9276562,0
+DOC.US,D,20210908,000000,33.9188,34.6502,33.7567,34.536,5444592.4288342,0
+DOC.US,D,20210909,000000,34.365,34.5174,33.8143,33.8329,3058572.0602408,0
+DOC.US,D,20210910,000000,33.8895,33.9471,33.4247,33.5858,3544954.8763356,0
+DOC.US,D,20210913,000000,33.8895,34.0897,33.6805,33.7098,2742976.2400979,0
+DOC.US,D,20210914,000000,33.7567,33.7947,33.3388,33.6053,1834756.1289215,0
+DOC.US,D,20210915,000000,33.5292,33.743,33.3573,33.5096,2385130.4316177,0
+DOC.US,D,20210916,000000,33.539,33.8241,33.2626,33.539,2453519.3743448,0
+DOC.US,D,20210917,000000,33.2254,33.4296,32.997,33.1015,5816815.4815033,0
+DOC.US,D,20210920,000000,32.873,33.2158,32.5224,32.997,3248724.6582736,0
+DOC.US,D,20210921,000000,33.2352,33.3388,32.7119,32.7304,2691833.026564,0
+DOC.US,D,20210922,000000,33.0634,33.1581,32.7216,32.8926,2432546.9700605,0
+DOC.US,D,20210923,000000,32.9208,33.0634,32.749,32.7783,2723837.9867034,0
+DOC.US,D,20210924,000000,32.6172,32.8241,32.1513,32.3408,3237518.0065775,0
+DOC.US,D,20210927,000000,32.3799,32.788,31.9228,31.9424,3016984.6601929,0
+DOC.US,D,20210928,000000,31.6953,32.0664,31.5147,31.9424,3169195.6299073,0
+DOC.US,D,20210929,000000,32.0273,32.4941,32.0089,32.3125,2432856.2462016,0
+DOC.US,D,20210930,000000,32.4082,32.4746,31.7432,31.8096,3226320.5717201,0
+DOC.US,D,20211001,000000,32.0469,32.4258,31.8379,32.1983,2575325.0174709,0
+DOC.US,D,20211004,000000,32.1797,32.4648,32.1133,32.417,4682103.8498066,0
+DOC.US,D,20211005,000000,32.3701,32.3701,31.629,31.875,3414550.9468493,0
+DOC.US,D,20211006,000000,31.7803,32.2031,31.3429,32.1709,2719512.2171005,0
+DOC.US,D,20211007,000000,32.3505,32.5888,32.0664,32.0938,1906214.2789166,0
+DOC.US,D,20211008,000000,32.0566,32.1513,31.875,31.9424,1806568.9881665,0
+DOC.US,D,20211011,000000,31.9043,32.2266,31.6759,32.085,1745943.6958559,0
+DOC.US,D,20211012,000000,32.1133,32.2558,31.8663,32.0566,2056602.3627661,0
+DOC.US,D,20211013,000000,32.0273,32.3457,31.8379,32.2939,3320338.4704323,0
+DOC.US,D,20211014,000000,32.4453,32.7783,32.3886,32.7119,4783074.3171348,0
+DOC.US,D,20211015,000000,32.9306,33.1483,32.7978,32.912,5552845.2227831,0
+DOC.US,D,20211018,000000,32.7685,32.9921,32.6641,32.8828,2851819.9358131,0
+DOC.US,D,20211019,000000,33.082,33.1113,32.6445,32.7216,2194831.3882599,0
+DOC.US,D,20211020,000000,32.7119,33.2254,32.7119,33.1385,1706804.9026073,0
+DOC.US,D,20211021,000000,33.2254,33.2254,32.9022,33.0438,1842280.1415333,0
+DOC.US,D,20211022,000000,33.0438,33.2626,32.9394,32.9873,2582391.2604301,0
+DOC.US,D,20211025,000000,33.0067,33.0438,32.5077,32.7216,2631058.2166487,0
+DOC.US,D,20211026,000000,32.7304,33.4149,32.6445,33.3202,3548627.274488,0
+DOC.US,D,20211027,000000,33.4911,34.2518,33.3671,33.8807,3567557.6369664,0
+DOC.US,D,20211028,000000,33.8895,34.3836,33.866,34.3367,3485496.0261598,0
+DOC.US,D,20211029,000000,34.2225,34.2605,33.5575,33.7382,3471493.6000756,0
+DOC.US,D,20211101,000000,33.7469,33.9363,33.33,33.8045,2734000.0633533,0
+DOC.US,D,20211102,000000,34.033,34.1327,33.0067,33.6141,4040059.8940657,0
+DOC.US,D,20211103,000000,33.8514,34.0506,33.0917,33.206,4208352.1990248,0
+DOC.US,D,20211104,000000,33.1767,33.4052,32.4843,32.579,2462890.8510579,0
+DOC.US,D,20211105,000000,32.7802,33.4511,32.7275,32.8183,3039766.6371307,0
+DOC.US,D,20211108,000000,32.751,32.9052,32.2724,32.5888,3084214.3294374,0
+DOC.US,D,20211109,000000,32.5888,32.751,32.3389,32.5693,2272544.6994136,0
+DOC.US,D,20211110,000000,32.3867,32.8095,32.3867,32.579,3584971.3174417,0
+DOC.US,D,20211111,000000,32.4931,32.7704,32.0898,32.7607,2780660.8210274,0
+DOC.US,D,20211112,000000,32.8954,32.9326,32.291,32.4062,1742038.8285511,0
+DOC.US,D,20211115,000000,32.4346,32.7607,32.1719,32.7412,2129209.545312,0
+DOC.US,D,20211116,000000,32.7997,32.9238,32.4443,32.7607,4130172.925473,0
+DOC.US,D,20211117,000000,32.579,33.5897,32.1279,33.538,3353914.3895136,0
+DOC.US,D,20211118,000000,33.6239,33.7,33.2314,33.3836,3029542.0907966,0
+DOC.US,D,20211119,000000,33.4325,33.4599,32.7177,32.79,2663563.9583543,0
+DOC.US,D,20211122,000000,32.7128,32.8564,32.4062,32.4736,2197693.728705,0
+DOC.US,D,20211123,000000,32.4833,32.9619,32.3487,32.7997,2143956.4871398,0
+DOC.US,D,20211124,000000,32.8564,33.3368,32.7997,33.2489,1617726.2053142,0
+DOC.US,D,20211126,000000,32.7128,32.8095,32.3291,32.4931,1508783.1725602,0
+DOC.US,D,20211129,000000,32.7802,32.9813,32.4443,32.6455,2035827.608466,0
+DOC.US,D,20211130,000000,32.4062,32.5596,31.4668,31.4961,6269814.908035,0
+DOC.US,D,20211201,000000,31.9082,32.4833,31.1505,31.1603,3081985.9026723,0
+DOC.US,D,20211202,000000,31.4278,32.3008,31.3321,32.1279,3126765.4011701,0
+DOC.US,D,20211203,000000,32.1475,32.3584,31.7979,32.0996,2611996.7702429,0
+DOC.US,D,20211206,000000,32.416,33.0526,32.2432,32.665,2365911.2748618,0
+DOC.US,D,20211207,000000,32.6943,32.9707,32.579,32.7607,2753732.2907936,0
+DOC.US,D,20211208,000000,32.704,33.202,32.5215,33.0966,3224446.4811962,0
+DOC.US,D,20211209,000000,32.9238,33.0526,32.6845,32.7226,2399072.4362043,0
+DOC.US,D,20211210,000000,32.9423,32.9813,32.2676,32.3867,2185988.3436291,0
+DOC.US,D,20211213,000000,32.2148,33.1611,32.1475,32.9911,2909078.0097396,0
+DOC.US,D,20211214,000000,33.077,33.1161,32.21,32.5986,3126111.0056265,0
+DOC.US,D,20211215,000000,32.6455,33.3544,32.6455,33.0107,4673433.8769236,0
+DOC.US,D,20211216,000000,33.1161,33.3934,32.8954,33.3075,3742369.3191254,0
+DOC.US,D,20211217,000000,33.4989,33.8251,33.0204,33.4697,5525376.9954423,0
+DOC.US,D,20211220,000000,33.2402,33.5418,32.8515,33.4413,3197086.8077326,0
+DOC.US,D,20211221,000000,33.5751,33.9403,33.4511,33.7196,1905623.3771502,0
+DOC.US,D,20211222,000000,33.7763,34.074,33.538,33.9491,1530624.0078634,0
+DOC.US,D,20211223,000000,34.036,34.036,33.6337,33.7294,1719388.9596338,0
+DOC.US,D,20211227,000000,33.7391,34.2274,33.4989,34.2176,1437920.0207042,0
+DOC.US,D,20211228,000000,34.2274,34.3904,34.0838,34.3904,1636356.5084902,0
+DOC.US,D,20211229,000000,34.4383,34.7117,34.0643,34.6013,1883423.0851401,0
+DOC.US,D,20211230,000000,34.5438,34.7732,34.4237,34.5056,3205974.9124634,0
+DOC.US,D,20211231,000000,34.5818,34.7683,34.3904,34.5915,2499216.4603341,0
+DOC.US,D,20220103,000000,34.6297,34.7547,33.9207,34.6297,2455709.9096622,0
+DOC.US,D,20220104,000000,34.7351,35.3054,34.697,35.1384,2841897.4969679,0
+DOC.US,D,20220105,000000,35.0613,35.32,34.5056,34.5056,4542351.9977505,0
+DOC.US,D,20220106,000000,34.658,34.7351,34.2176,34.4666,4444322.7260424,0
+DOC.US,D,20220107,000000,34.3133,34.6297,34.1317,34.4763,2838447.3270361,0
+DOC.US,D,20220110,000000,34.3904,34.4285,34.074,34.3426,3887175.0710372,0
+DOC.US,D,20220111,000000,34.3328,34.5769,33.9207,34.4285,3400850.6282538,0
+DOC.US,D,20220112,000000,34.3524,34.7068,34.3133,34.5056,2510688.3521645,0
+DOC.US,D,20220113,000000,34.5535,34.9373,34.3524,34.7829,3341096.8392416,0
+DOC.US,D,20220114,000000,34.6678,34.7263,34.2655,34.5818,3257436.618977,0
+DOC.US,D,20220118,000000,34.4666,34.6628,34.0164,34.5818,3790123.8083184,0
+DOC.US,D,20220119,000000,34.7635,34.8123,34.199,34.2176,4582275.2463769,0
+DOC.US,D,20220120,000000,34.1698,34.4285,33.4325,33.4989,5461105.9314019,0
+DOC.US,D,20220121,000000,33.662,33.8201,33.4081,33.5848,5147309.4429805,0
+DOC.US,D,20220124,000000,33.3544,33.5233,32.4346,33.413,6053634.9817693,0
+DOC.US,D,20220125,000000,33.0576,33.9012,32.7177,33.7,5036253.7059911,0
+DOC.US,D,20220126,000000,33.7675,34.2371,32.9813,33.2489,4960144.1247612,0
+DOC.US,D,20220127,000000,33.4511,33.7342,32.8095,32.915,4713055.0180612,0
+DOC.US,D,20220128,000000,32.9238,33.5087,31.918,33.4891,5502735.3192704,0
+DOC.US,D,20220131,000000,33.2587,33.911,33.1533,33.9012,5057638.819828,0
+DOC.US,D,20220201,000000,33.7196,34.1219,33.163,33.4325,3657944.1012536,0
+DOC.US,D,20220202,000000,33.4989,33.7675,33.202,33.2587,7997032.0359559,0
+DOC.US,D,20220203,000000,33.1064,33.2685,32.5351,32.5888,5365249.7854271,0
+DOC.US,D,20220204,000000,32.253,32.3681,31.3048,31.6485,5871323.8652349,0
+DOC.US,D,20220207,000000,31.6777,31.918,31.1505,31.1993,4951537.6456555,0
+DOC.US,D,20220208,000000,31.2754,31.5918,31.0743,31.2657,5965844.5936997,0
+DOC.US,D,20220209,000000,31.5147,32.1807,31.5059,32.0137,7000328.2256256,0
+DOC.US,D,20220210,000000,31.5391,32.0185,30.9884,31.1134,4797933.9092129,0
+DOC.US,D,20220211,000000,31.1329,31.588,30.7755,31.3849,5817682.8884289,0
+DOC.US,D,20220214,000000,31.4132,31.7422,30.9835,31.046,5820852.4568288,0
+DOC.US,D,20220215,000000,31.3751,31.4229,30.7852,30.9015,3339978.5294863,0
+DOC.US,D,20220216,000000,31.0851,31.2198,30.6691,30.9688,4722391.6756061,0
+DOC.US,D,20220217,000000,30.959,31.0333,30.6593,30.8136,3103604.5097547,0
+DOC.US,D,20220218,000000,30.6983,31.1524,30.6105,30.6886,8639286.9548924,0
+DOC.US,D,20220222,000000,30.6202,30.8527,30.4025,30.7365,4454037.2739715,0
+DOC.US,D,20220223,000000,30.8234,31.0948,29.7932,29.8664,3919171.8384311,0
+DOC.US,D,20220224,000000,29.1888,29.9631,29.1654,29.8762,5748727.6221719,0
+DOC.US,D,20220225,000000,30.0979,30.6202,29.8372,30.6007,3934703.2356368,0
+DOC.US,D,20220228,000000,30.1272,30.2824,29.7209,30.0403,6227001.6684476,0
+DOC.US,D,20220301,000000,30.0793,30.2824,29.4982,29.7405,4887018.7510651,0
+DOC.US,D,20220302,000000,29.9045,30.6446,29.76,30.466,4670033.8875578,0
+DOC.US,D,20220303,000000,30.6789,31.1915,30.5041,31.1524,4988715.3004596,0
+DOC.US,D,20220304,000000,30.8917,31.8975,30.8331,31.8779,5668375.2228869,0
+DOC.US,D,20220307,000000,31.791,31.9356,31.1046,31.1046,3514605.8748724,0
+DOC.US,D,20220308,000000,30.9688,31.4668,30.5627,31.0753,4212904.293221,0
+DOC.US,D,20220309,000000,31.4913,31.588,31.1524,31.172,2688086.8937024,0
+DOC.US,D,20220310,000000,30.9688,31.6074,30.8038,31.5782,2095559.8915215,0
+DOC.US,D,20220311,000000,31.791,31.9941,31.3263,31.3458,3461195.3190324,0
+DOC.US,D,20220314,000000,31.5684,31.7139,31.1524,31.2393,4134282.6114144,0
+DOC.US,D,20220315,000000,31.5978,31.8487,31.2784,31.5782,4747883.4031048,0
+DOC.US,D,20220316,000000,31.7716,32.1679,31.3946,32.0518,4952249.3904173,0
+DOC.US,D,20220317,000000,31.9258,32.4629,31.7813,32.1679,4518466.0483619,0
+DOC.US,D,20220318,000000,31.9258,32.3613,31.8194,32.0713,5757049.4033729,0
+DOC.US,D,20220321,000000,32.1387,32.3369,31.8467,32.0908,2418261.8942578,0
+DOC.US,D,20220322,000000,32.2646,32.6035,32.1924,32.3711,3345138.9350328,0
+DOC.US,D,20220323,000000,32.2939,32.5019,31.9941,32.2354,3049796.6057601,0
+DOC.US,D,20220324,000000,32.207,32.6904,32.1973,32.6513,1990390.642145,0
+DOC.US,D,20220325,000000,32.8261,33.1737,32.7382,33.1445,3084298.3050783,0
+DOC.US,D,20220328,000000,33.2128,33.4491,32.9901,33.4159,2336833.173038,0
+DOC.US,D,20220329,000000,33.6669,34.1746,33.4833,34.1317,4514458.7717388,0
+DOC.US,D,20220330,000000,33.9959,33.9959,33.5243,33.6864,2726592.7973642,0
+DOC.US,D,20220331,000000,33.8319,33.9569,33.1786,33.203,4364572.4935487,0
+DOC.US,D,20220401,000000,33.3866,33.8798,33.2411,33.8602,2738025.7736536,0
+DOC.US,D,20220404,000000,33.9569,34.199,33.8025,34.0926,4102174.2178636,0
+DOC.US,D,20220405,000000,34.0252,34.1795,33.0868,33.2226,2938263.6413476,0
+DOC.US,D,20220406,000000,33.2226,34.2186,32.8935,34.199,3091865.3296038,0
+DOC.US,D,20220407,000000,33.9569,34.035,33.5126,33.87,2287399.1710258,0
+DOC.US,D,20220408,000000,34.0252,34.2137,33.7733,34.0633,2118563.0725867,0
+DOC.US,D,20220411,000000,34.199,34.3055,33.6287,33.6962,2100266.6237883,0
+DOC.US,D,20220412,000000,33.5702,34.16,33.4062,33.9285,3113852.610232,0
+DOC.US,D,20220413,000000,34.0057,34.1414,33.7401,33.9569,1818625.637204,0
+DOC.US,D,20220414,000000,34.0536,34.2761,33.7929,33.8798,2115317.7212914,0
+DOC.US,D,20220418,000000,33.8025,33.8798,33.3427,33.5506,1936714.8461708,0
+DOC.US,D,20220419,000000,33.7254,33.9042,33.4784,33.7254,1796498.0558098,0
+DOC.US,D,20220420,000000,33.7156,34.1795,33.5321,34.1414,2764082.8005891,0
+DOC.US,D,20220421,000000,34.3446,34.5476,34.0828,34.2381,2109396.4145102,0
+DOC.US,D,20220422,000000,34.0252,34.035,33.3193,33.329,3879524.0708708,0
+DOC.US,D,20220425,000000,33.3964,33.5418,32.6181,33.1542,2665719.6745035,0
+DOC.US,D,20220426,000000,33.1445,33.4637,33.0175,33.0292,3022450.2455078,0
+DOC.US,D,20220427,000000,33.1357,33.3095,32.6611,32.6611,2587379.6183221,0
+DOC.US,D,20220428,000000,32.6611,33.2176,32.3711,33.1161,3142112.461603,0
+DOC.US,D,20220429,000000,32.9901,33.0673,31.6309,31.7325,5118378.810575,0
+DOC.US,D,20220502,000000,31.917,32.0137,30.5431,31.1622,3658695.7856496,0
+DOC.US,D,20220503,000000,31.3263,32.1104,31.2491,31.9551,4142948.4879247,0
+DOC.US,D,20220504,000000,31.8779,32.3233,30.4269,31.2198,3561850.3656604,0
+DOC.US,D,20220505,000000,30.9884,31.1524,30.2091,30.4464,4249355.8659588,0
+DOC.US,D,20220506,000000,30.2609,30.3488,29.553,29.9289,5100884.2267384,0
+DOC.US,D,20220509,000000,29.6555,30.0509,29.2503,29.3138,5620876.7569895,0
+DOC.US,D,20220510,000000,29.5579,29.673,28.5326,28.64,4777136.6248627,0
+DOC.US,D,20220511,000000,28.6302,29.2698,28.6205,28.8841,4819719.4434841,0
+DOC.US,D,20220512,000000,28.9134,29.2063,28.7767,29.1087,5621830.1877424,0
+DOC.US,D,20220513,000000,29.2747,29.4163,28.9622,29.3723,3662857.7003432,0
+DOC.US,D,20220516,000000,29.3626,29.7141,29.2991,29.4798,2908349.8794868,0
+DOC.US,D,20220517,000000,29.675,30.1877,29.3138,30.1632,3906434.1674272,0
+DOC.US,D,20220518,000000,30.134,30.2219,29.2991,29.3626,2934565.6408656,0
+DOC.US,D,20220519,000000,28.7962,29.2453,28.3177,28.5911,5399000.8244426,0
+DOC.US,D,20220520,000000,28.8841,28.9427,28.0736,28.7279,8614529.5022055,0
+DOC.US,D,20220523,000000,28.9036,29.0208,28.5082,28.7376,4793798.620942,0
+DOC.US,D,20220524,000000,28.7279,28.845,27.9711,28.7669,5616012.3143726,0
+DOC.US,D,20220525,000000,28.679,28.9085,28.4251,28.806,8391473.8143124,0
+DOC.US,D,20220526,000000,28.9427,29.0989,28.6205,28.64,4352288.4958246,0
+DOC.US,D,20220527,000000,28.6888,29.3919,28.64,29.3723,3766133.4014252,0
+DOC.US,D,20220531,000000,29.1575,29.2503,28.806,28.9915,11012733.507391,0
+DOC.US,D,20220601,000000,28.9427,28.972,28.181,28.64,3069862.6875779,0
+DOC.US,D,20220602,000000,28.5521,28.6546,27.8785,28.5911,3225529.9717832,0
+DOC.US,D,20220603,000000,28.3861,28.5326,27.9418,28.015,2637287.7754779,0
+DOC.US,D,20220606,000000,28.1029,28.181,27.6351,27.8197,3104761.735051,0
+DOC.US,D,20220607,000000,27.7514,28.1029,27.4731,28.0736,2674983.6214324,0
+DOC.US,D,20220608,000000,27.9076,27.9076,26.7408,26.8139,4457442.3838034,0
+DOC.US,D,20220609,000000,26.5698,26.7652,25.3493,25.3493,6762954.6909479,0
+DOC.US,D,20220610,000000,25.0954,25.3346,24.7536,25.0271,4265038.8289555,0
+DOC.US,D,20220613,000000,24.529,24.5583,23.367,23.4744,5347749.0570315,0
+DOC.US,D,20220614,000000,23.5525,23.5525,22.6834,22.8885,5919458.2929985,0
+DOC.US,D,20220615,000000,23.1522,24.0603,22.9569,23.7966,8085554.6506508,0
+DOC.US,D,20220616,000000,23.2401,23.8358,23.1766,23.5428,6030127.9468582,0
+DOC.US,D,20220617,000000,23.6502,24.1043,23.4207,23.6502,9809439.3793557,0
+DOC.US,D,20220621,000000,23.8748,24.651,23.8064,24.2946,5780264.5717268,0
+DOC.US,D,20220622,000000,24.1091,24.9245,24.0896,24.5876,5799548.2463533,0
+DOC.US,D,20220623,000000,24.6657,24.9001,24.4704,24.7145,3576528.6932451,0
+DOC.US,D,20220624,000000,24.8317,25.5153,24.7145,25.486,5563347.2983696,0
+DOC.US,D,20220627,000000,25.3883,25.9546,25.2712,25.4078,3649760.5726322,0
+DOC.US,D,20220628,000000,25.5738,25.818,24.8513,24.8707,3971402.6389247,0
+DOC.US,D,20220629,000000,24.7634,25.2565,24.7341,25.2321,3361559.245121,0
+DOC.US,D,20220630,000000,25.1052,25.4957,24.8122,25.3004,6996947.6940301,0
+DOC.US,D,20220701,000000,25.2223,26.0083,25.2223,25.9546,4237411.8671713,0
+DOC.US,D,20220705,000000,25.7203,25.8375,24.9733,25.7301,4874695.8378001,0
+DOC.US,D,20220706,000000,25.8863,26.2428,25.6911,25.8961,4337914.3239152,0
+DOC.US,D,20220707,000000,25.9644,26.1891,25.7008,25.7789,2973610.2175415,0
+DOC.US,D,20220708,000000,25.8571,26.0621,25.5445,25.6032,2979261.1637225,0
+DOC.US,D,20220711,000000,25.5836,25.7838,25.4933,25.6715,2308346.9970737,0
+DOC.US,D,20220712,000000,25.5543,26.1012,25.5445,25.7594,2556987.6049452,0
+DOC.US,D,20220713,000000,25.4664,25.6324,25.0759,25.3493,2751825.4292877,0
+DOC.US,D,20220714,000000,24.822,25.447,24.4802,25.2223,2986755.477632,0
+DOC.US,D,20220715,000000,25.652,25.7838,25.2223,25.6032,3077338.5678101,0
+DOC.US,D,20220718,000000,25.7008,25.8734,25.3053,25.3883,2300553.6479549,0
+DOC.US,D,20220719,000000,25.652,25.8863,25.4664,25.8277,2114298.7485748,0
+DOC.US,D,20220720,000000,25.7789,26.1499,25.6324,25.7008,2203960.1548887,0
+DOC.US,D,20220721,000000,25.4372,26.0523,25.3395,26.0328,2984596.6892032,0
+DOC.US,D,20220722,000000,26.2769,26.4869,26.0035,26.1695,3611844.5466436,0
+DOC.US,D,20220725,000000,26.2183,26.3111,26.0328,26.1109,3677956.930226,0
+DOC.US,D,20220726,000000,26.1207,26.2672,25.8668,26.1207,3937137.5051316,0
+DOC.US,D,20220727,000000,26.1597,26.4332,26.0133,26.2672,4035520.0889877,0
+DOC.US,D,20220728,000000,26.3648,26.9702,26.3062,26.8433,7013729.5090117,0
+DOC.US,D,20220729,000000,26.8139,27.1313,26.687,26.9799,7105725.8477817,0
+DOC.US,D,20220801,000000,26.8433,27.0825,26.6821,26.9018,4168384.9143916,0
+DOC.US,D,20220802,000000,26.8139,27.2827,26.5748,26.6577,5435457.5176463,0
+DOC.US,D,20220803,000000,26.7945,27.0776,26.2574,26.3062,6546568.9219524,0
+DOC.US,D,20220804,000000,26.3062,26.687,26.1695,26.2476,5109552.1514351,0
+DOC.US,D,20220805,000000,26.1982,26.3167,25.7637,26.1785,3586817.9129476,0
+DOC.US,D,20220808,000000,26.5044,27.0129,26.3918,26.8796,5587601.1281749,0
+DOC.US,D,20220809,000000,26.8994,27.3339,26.6722,27.2351,6551204.1872458,0
+DOC.US,D,20220810,000000,27.6301,27.8869,27.3536,27.8276,5355370.0294052,0
+DOC.US,D,20220811,000000,27.9461,28.0547,27.3042,27.4425,3320038.7837863,0
+DOC.US,D,20220812,000000,27.719,28.0251,27.5807,28.0152,3033992.7175213,0
+DOC.US,D,20220815,000000,28.0646,28.0745,27.7782,27.8671,2538890.3583112,0
+DOC.US,D,20220816,000000,27.7486,28.0744,27.6894,27.8967,3332587.7107594,0
+DOC.US,D,20220817,000000,27.6499,27.9757,27.5363,27.7782,3794979.0112958,0
+DOC.US,D,20220818,000000,27.7684,28.0152,27.482,27.7585,3048168.9948531,0
+DOC.US,D,20220819,000000,27.6894,27.7782,27.3536,27.4721,3292112.5604861,0
+DOC.US,D,20220822,000000,27.2746,27.5215,27.1561,27.4622,3790068.6056396,0
+DOC.US,D,20220823,000000,27.4524,27.6104,26.4254,26.5932,3930868.3359017,0
+DOC.US,D,20220824,000000,26.4945,27.003,26.4945,26.7512,2358545.102934,0
+DOC.US,D,20220825,000000,26.929,27.087,26.7611,27.0672,1861866.0265438,0
+DOC.US,D,20220826,000000,27.166,27.1759,26.4649,26.4945,2282246.9788331,0
+DOC.US,D,20220829,000000,26.3859,26.613,26.1785,26.3859,2020705.3456615,0
+DOC.US,D,20220830,000000,26.5044,26.5932,25.9119,25.9612,1842242.631863,0
+DOC.US,D,20220831,000000,26.2476,26.3809,25.7835,25.9217,5872012.7554362,0
+DOC.US,D,20220901,000000,25.8477,25.9711,25.4922,25.9612,4493961.939939,0
+DOC.US,D,20220902,000000,26.2279,26.2871,25.4724,25.5366,3657517.020164,0
+DOC.US,D,20220906,000000,25.7045,25.8822,25.5465,25.8427,2468142.6432435,0
+DOC.US,D,20220907,000000,25.9119,26.4747,25.8378,26.455,1816388.3182292,0
+DOC.US,D,20220908,000000,26.2279,26.6327,26.1192,26.3266,2315422.8500859,0
+DOC.US,D,20220909,000000,26.4254,27.0425,26.1489,27.0179,3331600.3637776,0
+DOC.US,D,20220912,000000,27.166,27.2944,27.0179,27.1956,1996700.1557086,0
+DOC.US,D,20220913,000000,26.7315,26.9142,26.3464,26.455,3454646.0763112,0
+DOC.US,D,20220914,000000,26.3069,26.3859,25.823,26.0896,3506154.1961917,0
+DOC.US,D,20220915,000000,26.139,26.1686,25.3589,25.3786,2928353.6791113,0
+DOC.US,D,20220916,000000,25.3095,25.4675,25.0231,25.3984,9138023.9123772,0
+DOC.US,D,20220919,000000,25.1712,25.2502,24.6577,25.0922,2966190.8407819,0
+DOC.US,D,20220920,000000,24.7664,24.8552,24.1788,24.3516,4819744.924734,0
+DOC.US,D,20220921,000000,24.5491,24.8552,24.1245,24.1344,2806053.286966,0
+DOC.US,D,20220922,000000,24.0652,24.401,23.7394,24.243,3708712.2270009,0
+DOC.US,D,20220923,000000,23.9862,24.2973,23.6258,23.9764,3679019.9184327,0
+DOC.US,D,20220926,000000,23.8381,23.8381,22.821,23.1469,4217986.8128886,0
+DOC.US,D,20220927,000000,23.3148,23.4036,22.3766,22.5149,3972802.734381,0
+DOC.US,D,20220928,000000,22.8704,23.4728,22.6433,23.0481,8109954.6903701,0
+DOC.US,D,20220929,000000,22.8111,22.8506,22.1643,22.2976,6917370.1699291,0
+DOC.US,D,20220930,000000,22.6334,22.8111,22.2976,22.6334,8295348.0736492,0
+DOC.US,D,20221003,000000,22.8901,23.5715,22.5593,23.4629,7050956.6975744,0
+DOC.US,D,20221004,000000,23.5913,24.1887,23.3789,23.5814,6790380.1327861,0
+DOC.US,D,20221005,000000,23.1765,23.2358,22.5988,22.9988,4144265.9175761,0
+DOC.US,D,20221006,000000,22.9198,23.0481,22.2779,22.3075,4046042.6144972,0
+DOC.US,D,20221007,000000,21.9224,22.1495,21.5175,21.6261,5041402.8031578,0
+DOC.US,D,20221010,000000,21.715,21.873,21.3398,21.3398,4118773.1248372,0
+DOC.US,D,20221011,000000,21.399,22.0211,21.1423,21.9224,6305777.0694812,0
+DOC.US,D,20221012,000000,21.9323,22.0014,21.5521,21.8829,3116014.4161261,0
+DOC.US,D,20221013,000000,21.3891,22.5692,21.2311,22.4458,4801482.5498928,0
+DOC.US,D,20221014,000000,22.8309,22.9691,21.9421,21.9915,4537573.309292,0
+DOC.US,D,20221017,000000,22.4161,22.7469,22.3273,22.5643,3444306.7812503,0
+DOC.US,D,20221018,000000,22.8901,23.1469,22.7223,22.8704,4399272.8327233,0
+DOC.US,D,20221019,000000,22.5741,22.8457,22.2433,22.2779,3727317.8947928,0
+DOC.US,D,20221020,000000,22.3371,22.5741,22.0359,22.1693,3969923.7318483,0
+DOC.US,D,20221021,000000,22.2186,22.2729,21.7743,22.1594,5079855.6642796,0
+DOC.US,D,20221024,000000,22.4458,22.5544,21.7545,21.952,4936524.2750897,0
+DOC.US,D,20221025,000000,22.1001,22.8111,22.0211,22.7519,7480547.8250428,0
+DOC.US,D,20221026,000000,22.8013,23.0679,22.4951,22.7124,6104064.6127537,0
+DOC.US,D,20221027,000000,22.9593,23.216,22.6433,22.7815,3781831.6001522,0
+DOC.US,D,20221028,000000,22.7025,23.5123,22.6038,23.4728,3285255.8154462,0
+DOC.US,D,20221031,000000,23.374,23.6209,23.2753,23.4333,4872924.9521703,0
+DOC.US,D,20221101,000000,23.532,23.5419,23.216,23.5024,4515740.2826991,0
+DOC.US,D,20221102,000000,24.4504,24.6874,23.2851,23.3543,6220898.6469423,0
+DOC.US,D,20221103,000000,23.1271,23.8776,22.8309,23.69,5854107.8508356,0
+DOC.US,D,20221104,000000,23.95,24.48,23.605,24.01,5464079,0
+DOC.US,D,20221107,000000,24.12,24.35,23.935,24.2,4649008,0
+DOC.US,D,20221108,000000,24.32,24.63,24.01,24.17,3261378,0
+DOC.US,D,20221109,000000,24.02,24.39,23.85,23.9,2270260,0
+DOC.US,D,20221110,000000,24.67,25.38,24.49,25.35,5445045,0
+DOC.US,D,20221111,000000,25.5,25.64,25.16,25.42,4526196,0
+DOC.US,D,20221114,000000,25.3,25.415,24.75,24.76,4410822,0
+DOC.US,D,20221115,000000,25.22,25.35,24.93,25.2,3845392,0
+DOC.US,D,20221116,000000,25.06,25.18,24.49,24.57,3599490,0
+DOC.US,D,20221117,000000,24.23,24.43,23.97,24.4,2935428,0
+DOC.US,D,20221118,000000,24.78,24.85,24.175,24.65,8614513,0
+DOC.US,D,20221121,000000,24.83,25.22,24.7,25.19,3405375,0
+DOC.US,D,20221122,000000,25.24,25.435,25.13,25.4,2850151,0
+DOC.US,D,20221123,000000,25.34,25.53,25.09,25.26,2124368,0
+DOC.US,D,20221125,000000,25.29,25.5,25.255,25.46,1308942,0
+DOC.US,D,20221128,000000,25.34,25.59,24.78,24.82,2848541,0
+DOC.US,D,20221129,000000,24.83,25.705,24.74,25.64,2855054,0
+DOC.US,D,20221130,000000,25.54,26.26,25.39,26.26,8213138,0
+DOC.US,D,20221201,000000,26.51,26.7,26.005,26.15,3152405,0
+DOC.US,D,20221202,000000,25.98,26.295,25.82,26.18,3059381,0
+DOC.US,D,20221205,000000,26.01,26.255,25.81,26.03,4339856,0
+DOC.US,D,20221206,000000,26.12,26.245,25.675,25.81,5250330,0
+DOC.US,D,20221207,000000,25.61,25.77,25.305,25.35,3664741,0
+DOC.US,D,20221208,000000,25.4,25.79,25.3501,25.52,3652743,0
+DOC.US,D,20221209,000000,25.49,25.67,25.32,25.35,2787038,0
+DOC.US,D,20221212,000000,25.41,25.52,25.075,25.3,4518661,0
+DOC.US,D,20221213,000000,26.1,26.15,25.09,25.63,5264217,0
+DOC.US,D,20221214,000000,25.37,25.845,25.22,25.49,3419904,0
+DOC.US,D,20221215,000000,25.28,25.65,25.19,25.5,3932571,0
+DOC.US,D,20221216,000000,25.1,25.345,24.74,25.15,8589904,0
+DOC.US,D,20221219,000000,25.17,25.29,24.72,24.9,3937756,0
+DOC.US,D,20221220,000000,24.79,24.945,24.59,24.74,2369353,0
+DOC.US,D,20221221,000000,24.91,25.375,24.91,25.03,3774588,0
+DOC.US,D,20221222,000000,24.89,25.075,24.4,24.93,2663115,0
+DOC.US,D,20221223,000000,24.85,25.21,24.73,25.17,2015745,0
+DOC.US,D,20221227,000000,25.16,25.39,24.99,25.31,2541286,0
+DOC.US,D,20221228,000000,25.41,25.49,24.66,24.71,3923004,0
+DOC.US,D,20221229,000000,24.87,25.24,24.78,25.2,2822527,0
+DOC.US,D,20221230,000000,25.08,25.185,24.775,25.07,2657252,0
+DOC.US,D,20230103,000000,25.8,25.87,25.18,25.44,4516436,0
+DOC.US,D,20230104,000000,25.63,26.48,25.59,26.39,4677811,0
+DOC.US,D,20230105,000000,26.04,26.185,25.62,25.96,2825322,0
+DOC.US,D,20230106,000000,26.15,26.9,26.14,26.74,3654259,0
+DOC.US,D,20230109,000000,26.64,26.74,26.27,26.27,3552727,0
+DOC.US,D,20230110,000000,26.12,26.235,25.905,26.15,2429548,0
+DOC.US,D,20230111,000000,26.33,27.12,26.33,27.08,3386697,0
+DOC.US,D,20230112,000000,27.19,27.38,26.87,27.32,2408843,0
+DOC.US,D,20230113,000000,27.04,27.325,26.985,27.05,2387665,0
+DOC.US,D,20230117,000000,27.17,27.23,26.94,27.02,3375528,0
+DOC.US,D,20230118,000000,27.12,27.28,26.7079,26.74,3433990,0
+DOC.US,D,20230119,000000,26.62,26.855,26.53,26.61,2421856,0
+DOC.US,D,20230120,000000,26.6,26.86,26.44,26.85,3583601,0
+DOC.US,D,20230123,000000,26.85,27.42,26.725,27.31,1925151,0
+DOC.US,D,20230124,000000,27.41,27.44,27.04,27.2,2107693,0
+DOC.US,D,20230125,000000,27.13,27.17,26.8,27.08,2015544,0
+DOC.US,D,20230126,000000,27.21,27.31,26.705,27.29,3157799,0
+DOC.US,D,20230127,000000,27.26,27.66,27.25,27.53,3452305,0
+DOC.US,D,20230130,000000,27.33,27.5794,27.13,27.14,2351513,0
+DOC.US,D,20230131,000000,27.09,27.48,27.05,27.48,5344427,0
+DOC.US,D,20230201,000000,27.42,27.545,26.97,27.42,4025061,0
+DOC.US,D,20230202,000000,27.6,28.43,27.6,28.24,4111775,0
+DOC.US,D,20230203,000000,27.79,27.99,27.24,27.63,3648780,0
+DOC.US,D,20230206,000000,27.27,27.47,27.06,27.42,3908350,0
+DOC.US,D,20230207,000000,27.21,27.46,26.88,27.23,5291873,0
+DOC.US,D,20230208,000000,26.75,27.04,26.34,26.72,6739485,0
+DOC.US,D,20230209,000000,26.9,27,26.215,26.31,3456691,0
+DOC.US,D,20230210,000000,26.2,26.7,26.135,26.66,3216102,0
+DOC.US,D,20230213,000000,26.72,26.795,26.46,26.49,4258825,0
+DOC.US,D,20230214,000000,26.42,26.515,25.92,25.94,5032803,0
+DOC.US,D,20230215,000000,25.78,26.13,25.75,26.05,4924040,0
+DOC.US,D,20230216,000000,25.69,26.24,25.19,25.96,5302940,0
+DOC.US,D,20230217,000000,25.98,26.23,25.62,26.13,3253562,0
+DOC.US,D,20230221,000000,25.96,25.98,25.51,25.6,3447954,0
+DOC.US,D,20230222,000000,25.73,25.78,24.98,25.09,3655584,0
+DOC.US,D,20230223,000000,25.2,25.33,24.78,25.05,3342253,0
+DOC.US,D,20230224,000000,24.63,24.81,24.45,24.55,2932702,0
+DOC.US,D,20230227,000000,24.92,24.965,24.135,24.33,5522688,0
+DOC.US,D,20230228,000000,24.35,24.51,24.03,24.06,8376038,0
+DOC.US,D,20230301,000000,24.05,24.05,23.38,23.64,5966573,0
+DOC.US,D,20230302,000000,23.44,23.91,23.44,23.8,4575324,0
+DOC.US,D,20230303,000000,24.2,24.4,24.07,24.28,4375556,0
+DOC.US,D,20230306,000000,24.35,24.46,24.135,24.19,2166707,0
+DOC.US,D,20230307,000000,24.18,24.24,23.19,23.33,4459361,0
+DOC.US,D,20230308,000000,23.36,23.76,23.31,23.51,4368844,0
+DOC.US,D,20230309,000000,23.52,23.56,22.89,22.95,3793613,0
+DOC.US,D,20230310,000000,23.45,23.45,21.38,21.42,6702780,0
+DOC.US,D,20230313,000000,21.23,21.7025,21.09,21.47,10597704,0
+DOC.US,D,20230314,000000,21.86,21.97,21.335,21.56,8667791,0
+DOC.US,D,20230315,000000,21.21,21.61,21.075,21.53,6340720,0
+DOC.US,D,20230316,000000,21.405,21.56,21.01,21.39,6432951,0
+DOC.US,D,20230317,000000,21.47,21.5,20.61,20.74,12679321,0
+DOC.US,D,20230320,000000,20.88,21.08,20.705,21,7391454,0
+DOC.US,D,20230321,000000,21.2,21.2,20.75,20.9,4847279,0
+DOC.US,D,20230322,000000,20.75,20.86,20.21,20.23,5927032,0
+DOC.US,D,20230323,000000,20.29,20.635,20.21,20.3,5702131,0
+DOC.US,D,20230324,000000,20.27,20.92,20.27,20.91,5073246,0
+DOC.US,D,20230327,000000,21,21.09,20.67,20.81,4683629,0
+DOC.US,D,20230328,000000,20.61,20.92,20.59,20.88,3080385,0
+DOC.US,D,20230329,000000,21.09,21.43,21.09,21.36,3599825,0
+DOC.US,D,20230330,000000,21.58,21.86,21.555,21.69,4560575,0
+DOC.US,D,20230331,000000,21.61,21.98,21.42,21.97,7373042,0
+DOC.US,D,20230403,000000,21.98,22.1975,21.585,21.72,6696578,0
+DOC.US,D,20230404,000000,21.8,21.85,21.42,21.68,4439022,0
+DOC.US,D,20230405,000000,21.56,21.86,21.36,21.48,3977386,0
+DOC.US,D,20230406,000000,21.23,21.545,21.12,21.44,5381346,0
+DOC.US,D,20230410,000000,21.33,21.68,21.24,21.68,4354749,0
+DOC.US,D,20230411,000000,21.78,22.12,21.64,21.99,3657610,0
+DOC.US,D,20230412,000000,22.18,22.19,21.49,21.53,3923644,0
+DOC.US,D,20230413,000000,21.48,21.54,21.14,21.46,3717095,0
+DOC.US,D,20230414,000000,21.55,21.59,20.9,21.01,3248275,0
+DOC.US,D,20230417,000000,21.07,21.51,21.03,21.5,4283717,0
+DOC.US,D,20230418,000000,21.4,21.42,21.1,21.21,2879075,0
+DOC.US,D,20230419,000000,21.05,21.4,20.96,21.37,3298879,0
+DOC.US,D,20230420,000000,21.31,21.33,20.97,21.06,3885535,0
+DOC.US,D,20230421,000000,21.15,21.24,20.84,21.13,2679595,0
+DOC.US,D,20230424,000000,21.25,21.28,21.06,21.2,3082822,0
+DOC.US,D,20230425,000000,21.1,21.23,21.02,21.11,3385529,0
+DOC.US,D,20230426,000000,21.02,21.205,20.75,20.77,3198136,0
+DOC.US,D,20230427,000000,20.78,21.24,20.74,21.21,5964930,0
+DOC.US,D,20230428,000000,21.63,22.01,21.3,21.97,3384637,0
+DOC.US,D,20230501,000000,21.94,22.075,21.605,21.64,4970991,0
+DOC.US,D,20230502,000000,21.6,21.6396,21.03,21.18,5265736,0
+DOC.US,D,20230503,000000,21.45,21.65,21.07,21.28,6226299,0
+DOC.US,D,20230504,000000,21.2,21.495,20.939,21.38,4204177,0
+DOC.US,D,20230505,000000,21.24,21.525,21.19,21.48,4279256,0
+DOC.US,D,20230508,000000,21.22,21.395,21.12,21.22,2418791,0
+DOC.US,D,20230509,000000,21.03,21.2,20.735,21.06,2997943,0
+DOC.US,D,20230510,000000,21.26,21.31,20.9,21.08,3870978,0
+DOC.US,D,20230511,000000,20.87,21.1,20.77,21.08,3144027,0
+DOC.US,D,20230512,000000,21.19,21.24,20.8213,20.97,2465871,0
+DOC.US,D,20230515,000000,21.07,21.26,20.905,20.94,3750828,0
+DOC.US,D,20230516,000000,20.93,20.98,20.28,20.28,4507233,0
+DOC.US,D,20230517,000000,20.32,20.45,20.17,20.41,3418474,0
+DOC.US,D,20230518,000000,20.26,20.43,20.08,20.2,3396954,0
+DOC.US,D,20230519,000000,20.37,20.42,19.755,19.9,3742306,0
+DOC.US,D,20230522,000000,19.935,20.18,19.68,20.1,4294702,0
+DOC.US,D,20230523,000000,20.06,20.595,20.04,20.15,4554292,0
+DOC.US,D,20230524,000000,20.11,20.21,19.61,19.64,4145889,0
+DOC.US,D,20230525,000000,19.58,19.63,19.1801,19.28,5696953,0
+DOC.US,D,20230526,000000,19.36,19.57,19.085,19.47,3991365,0
+DOC.US,D,20230530,000000,19.57,19.99,19.55,19.92,6295524,0
+DOC.US,D,20230531,000000,19.96,20.1,19.87,19.96,15149714,0
+DOC.US,D,20230601,000000,19.93,20.21,19.62,20.14,3862062,0
+DOC.US,D,20230602,000000,20.41,20.84,20.3,20.72,4273017,0
+DOC.US,D,20230605,000000,20.72,20.9,20.51,20.57,3447775,0
+DOC.US,D,20230606,000000,20.66,21.25,20.56,21.18,3476618,0
+DOC.US,D,20230607,000000,21.33,21.49,21.09,21.34,3988280,0
+DOC.US,D,20230608,000000,21.16,21.18,20.71,20.93,3918273,0
+DOC.US,D,20230609,000000,20.89,20.925,20.6,20.69,5535058,0
+DOC.US,D,20230612,000000,20.72,20.85,20.49,20.75,5623727,0
+DOC.US,D,20230613,000000,20.75,20.98,20.655,20.8,5410500,0
+DOC.US,D,20230614,000000,20.98,21.06,20.55,20.7,5280424,0
+DOC.US,D,20230615,000000,20.7,20.77,20.47,20.76,5339825,0
+DOC.US,D,20230616,000000,20.85,20.975,20.505,20.67,7156195,0
+DOC.US,D,20230620,000000,20.48,20.54,20.0864,20.18,4276379,0
+DOC.US,D,20230621,000000,20.01,20.18,19.745,19.87,4974849,0
+DOC.US,D,20230622,000000,19.89,19.95,19.22,19.54,6058225,0
+DOC.US,D,20230623,000000,19.42,19.57,19.215,19.27,8421140,0
+DOC.US,D,20230626,000000,19.22,19.9,19.22,19.87,5970650,0
+DOC.US,D,20230627,000000,19.96,20.19,19.66,20.15,5801585,0
+DOC.US,D,20230628,000000,20.09,20.09,19.7,19.82,5795679,0
+DOC.US,D,20230629,000000,19.73,20.09,19.63,19.98,5346872,0
+DOC.US,D,20230630,000000,20.16,20.22,19.82,20.1,6152157,0
+DOC.US,D,20230703,000000,20.17,20.59,20.12,20.58,2830621,0
+DOC.US,D,20230705,000000,20.54,20.91,20.34,20.77,4713471,0
+DOC.US,D,20230706,000000,20.51,20.84,20.085,20.72,4686336,0
+DOC.US,D,20230707,000000,20.59,20.83,20.53,20.55,3158079,0
+DOC.US,D,20230710,000000,20.42,20.67,20.275,20.59,3134780,0
+DOC.US,D,20230711,000000,20.66,21.11,20.64,21.1,3690129,0
+DOC.US,D,20230712,000000,21.31,21.5775,20.96,20.97,5325479,0
+DOC.US,D,20230713,000000,20.96,21.39,20.87,21.38,3914608,0
+DOC.US,D,20230714,000000,21.28,21.5,21.14,21.4,5228064,0
+DOC.US,D,20230717,000000,21.28,21.39,21.01,21.17,4771977,0
+DOC.US,D,20230718,000000,21.26,21.28,20.6801,20.9,3277902,0
+DOC.US,D,20230719,000000,21.12,21.47,21.03,21.42,3283855,0
+DOC.US,D,20230720,000000,21.47,21.68,21.06,21.65,3327523,0
+DOC.US,D,20230721,000000,21.67,21.88,21.53,21.75,3120731,0
+DOC.US,D,20230724,000000,21.77,22.185,21.71,22.12,4165474,0
+DOC.US,D,20230725,000000,22.11,22.21,22,22.01,4018115,0
+DOC.US,D,20230726,000000,21.96,22.31,21.94,22.21,3326764,0
+DOC.US,D,20230727,000000,22.25,22.37,21.82,21.82,5730816,0
+DOC.US,D,20230728,000000,22.3,22.38,21.645,21.73,5508838,0
+DOC.US,D,20230731,000000,21.73,22.125,21.725,21.83,7388192,0
+DOC.US,D,20230801,000000,21.77,21.985,21.58,21.69,4635114,0
+DOC.US,D,20230802,000000,21.63,21.76,21.34,21.61,3220569,0
+DOC.US,D,20230803,000000,21.5,21.53,21.0115,21.52,3549304,0
+DOC.US,D,20230804,000000,21.18,21.49,21.09,21.23,2528973,0
+DOC.US,D,20230807,000000,21.22,21.53,21.22,21.49,3083318,0
+DOC.US,D,20230808,000000,21.29,21.315,20.83,21.06,3533389,0
+DOC.US,D,20230809,000000,21.06,21.33,20.9,21.16,2714905,0
+DOC.US,D,20230810,000000,21.25,21.36,20.88,20.94,2682629,0
+DOC.US,D,20230811,000000,20.82,21.06,20.8,20.9,2608673,0
+DOC.US,D,20230814,000000,20.77,20.86,20.565,20.65,2679148,0
+DOC.US,D,20230815,000000,20.44,20.525,20.225,20.33,2676921,0
+DOC.US,D,20230816,000000,20.37,20.425,20.17,20.24,2904828,0
+DOC.US,D,20230817,000000,20.29,20.51,20.18,20.28,2855033,0
+DOC.US,D,20230818,000000,20.09,20.27,20.01,20.09,2863126,0
+DOC.US,D,20230821,000000,20,20.01,19.755,19.87,3130648,0
+DOC.US,D,20230822,000000,19.95,19.97,19.765,19.83,2464286,0
+DOC.US,D,20230823,000000,19.94,20.27,19.82,20.25,2640390,0
+DOC.US,D,20230824,000000,20.28,20.5636,20.15,20.22,2696987,0
+DOC.US,D,20230825,000000,20.24,20.43,20.17,20.23,1935947,0
+DOC.US,D,20230828,000000,20.28,20.595,20.28,20.38,1951125,0
+DOC.US,D,20230829,000000,20.44,20.54,20.3,20.47,2296315,0
+DOC.US,D,20230830,000000,20.51,20.705,20.365,20.69,3394286,0
+DOC.US,D,20230831,000000,20.69,20.74,20.55,20.58,5118651,0
+DOC.US,D,20230901,000000,20.69,20.83,20.5212,20.65,2393104,0
+DOC.US,D,20230905,000000,20.66,20.85,20.39,20.4,4226847,0
+DOC.US,D,20230906,000000,20.35,20.46,20.22,20.41,2420118,0
+DOC.US,D,20230907,000000,20.33,20.4,20.09,20.13,2985660,0
+DOC.US,D,20230908,000000,20.16,20.24,19.985,20.02,2472461,0
+DOC.US,D,20230911,000000,20.06,20.13,19.75,19.76,3273983,0
+DOC.US,D,20230912,000000,19.73,19.99,19.5816,19.93,3656319,0
+DOC.US,D,20230913,000000,20.05,20.07,19.845,19.86,3324578,0
+DOC.US,D,20230914,000000,20.05,20.41,20,20.37,3183280,0
+DOC.US,D,20230915,000000,20.29,20.46,20.19,20.39,8881916,0
+DOC.US,D,20230918,000000,20.32,20.38,19.86,19.88,3161542,0
+DOC.US,D,20230919,000000,19.86,20.06,19.82,19.94,2833582,0
+DOC.US,D,20230920,000000,20.13,20.21,19.87,19.9,3146786,0
+DOC.US,D,20230921,000000,19.76,19.78,19.05,19.06,5395934,0
+DOC.US,D,20230922,000000,19.04,19.22,18.82,18.83,4676744,0
+DOC.US,D,20230925,000000,18.74,18.82,18.61,18.72,4931332,0
+DOC.US,D,20230926,000000,18.51,18.675,18.3035,18.41,4901636,0
+DOC.US,D,20230927,000000,18.44,18.565,18.04,18.05,5964638,0
+DOC.US,D,20230928,000000,18.16,18.245,18.01,18.06,5228778,0
+DOC.US,D,20230929,000000,18.34,18.66,18.24,18.36,4980807,0
+DOC.US,D,20231002,000000,18.26,18.4,17.72,17.81,4123329,0
+DOC.US,D,20231003,000000,17.68,17.76,17.225,17.32,5546641,0
+DOC.US,D,20231004,000000,17.4,17.49,17.13,17.49,3971589,0
+DOC.US,D,20231005,000000,17.43,17.475,17.2,17.39,3184172,0
+DOC.US,D,20231006,000000,17.16,17.39,16.89,17.27,4497654,0
+DOC.US,D,20231009,000000,17.15,17.5975,17.15,17.54,4071916,0
+DOC.US,D,20231010,000000,17.64,18.03,17.49,17.92,5727610,0
+DOC.US,D,20231011,000000,17.97,18.155,17.87,18.14,3471488,0
+DOC.US,D,20231012,000000,17.97,17.97,17.46,17.54,4692945,0
+DOC.US,D,20231013,000000,17.62,17.67,17.29,17.39,3875220,0
+DOC.US,D,20231016,000000,17.5,17.59,17.21,17.52,5006759,0
+DOC.US,D,20231017,000000,17.37,17.78,17.3,17.41,4776239,0
+DOC.US,D,20231018,000000,17.27,17.31,16.98,17.01,3956803,0
+DOC.US,D,20231019,000000,16.94,17.14,16.62,16.68,5628807,0
+DOC.US,D,20231020,000000,16.82,16.915,16.62,16.62,4059871,0
+DOC.US,D,20231023,000000,16.45,16.68,16.345,16.5,5898282,0
+DOC.US,D,20231024,000000,16.54,16.99,16.45,16.96,6422723,0
+DOC.US,D,20231025,000000,16.8,16.85,16.38,16.4,4844525,0
+DOC.US,D,20231026,000000,16.53,16.915,16.52,16.74,4677811,0
+DOC.US,D,20231027,000000,16.85,16.85,16.34,16.42,3631938,0
+DOC.US,D,20231030,000000,16.61,16.74,15.51,15.98,15403385,0
+DOC.US,D,20231031,000000,16.16,16.2,15.24,15.55,12191757,0
+DOC.US,D,20231101,000000,15.67,15.67,15.295,15.58,9205001,0
+DOC.US,D,20231102,000000,15.93,16.88,15.925,16.83,9267031,0
+DOC.US,D,20231103,000000,17.22,17.395,17,17.21,6228094,0
+DOC.US,D,20231106,000000,16.86,17.06,16.675,16.77,6372345,0
+DOC.US,D,20231107,000000,16.65,16.6725,16.285,16.37,5122177,0
+DOC.US,D,20231108,000000,16.41,16.535,16.34,16.49,3126623,0
+DOC.US,D,20231109,000000,16.56,16.56,15.67,15.73,6424278,0
+DOC.US,D,20231110,000000,15.9,16.01,15.59,15.94,5939909,0
+DOC.US,D,20231113,000000,15.73,15.81,15.435,15.57,6576770,0
+DOC.US,D,20231114,000000,16.23,17.18,16.09,16.94,6762710,0
+DOC.US,D,20231115,000000,16.85,17.315,16.85,16.95,6750115,0
+DOC.US,D,20231116,000000,17,17.09,16.55,16.55,5266424,0
+DOC.US,D,20231117,000000,16.77,16.8,16.37,16.47,7548804,0
+DOC.US,D,20231120,000000,16.5,16.64,16.24,16.64,5582690,0
+DOC.US,D,20231121,000000,16.4,16.53,16.2,16.37,4508609,0
+DOC.US,D,20231122,000000,16.6,16.67,16.43,16.63,5073311,0
+DOC.US,D,20231124,000000,16.53,16.73,16.425,16.65,1898850,0
+DOC.US,D,20231127,000000,16.58,16.7681,16.445,16.76,4044065,0
+DOC.US,D,20231128,000000,16.65,17.06,16.48,17.02,3704766,0
+DOC.US,D,20231129,000000,17.23,17.61,17.0901,17.14,5388453,0
+DOC.US,D,20231130,000000,17.26,17.445,17.03,17.32,9913033,0
+DOC.US,D,20231201,000000,17.28,18.22,17.22,18.2,6042941,0
+DOC.US,D,20231204,000000,18.11,18.5,18.09,18.47,6098327,0
+DOC.US,D,20231205,000000,18.36,18.47,18.22,18.36,6885531,0
+DOC.US,D,20231206,000000,18.47,18.76,18.3325,18.4,4313730,0
+DOC.US,D,20231207,000000,18.36,18.8,18.23,18.77,6349020,0
+DOC.US,D,20231208,000000,18.65,18.83,18.55,18.75,6310199,0
+DOC.US,D,20231211,000000,18.65,18.885,18.57,18.77,6272478,0
+DOC.US,D,20231212,000000,18.87,18.87,18.28,18.34,4603748,0
+DOC.US,D,20231213,000000,18.26,19.29,18.11,19.19,6712254,0
+DOC.US,D,20231214,000000,19.75,20.375,19.51,20.12,6923937,0
+DOC.US,D,20231215,000000,20.01,20.14,19.325,19.55,10704649,0
+DOC.US,D,20231218,000000,19.66,19.685,19.36,19.49,5961155,0
+DOC.US,D,20231219,000000,19.61,19.87,19.45,19.82,4551629,0
+DOC.US,D,20231220,000000,19.71,20.05,19.45,19.46,4356245,0
+DOC.US,D,20231221,000000,19.65,19.65,19.09,19.4,5468371,0
+DOC.US,D,20231222,000000,19.43,19.78,19.32,19.7,5747875,0
+DOC.US,D,20231226,000000,19.74,20.07,19.6675,19.96,3155397,0
+DOC.US,D,20231227,000000,20.05,20.13,19.855,20.02,3327373,0
+DOC.US,D,20231228,000000,19.9,20.18,19.9,20.18,2582244,0
+DOC.US,D,20231229,000000,20.01,20.18,19.79,19.8,3244366,0
+DOC.US,D,20240102,000000,19.79,20.215,19.55,20.03,3662681,0
+DOC.US,D,20240103,000000,19.74,19.845,19.37,19.58,3070094,0
+DOC.US,D,20240104,000000,19.58,19.82,19.45,19.66,3727926,0
+DOC.US,D,20240105,000000,19.46,19.95,19.29,19.63,5470370,0
+DOC.US,D,20240108,000000,19.53,20.115,19.45,19.98,4316685,0
+DOC.US,D,20240109,000000,19.75,19.9,19.555,19.9,4192839,0
+DOC.US,D,20240110,000000,19.95,20.14,19.775,19.97,5151336,0
+DOC.US,D,20240111,000000,19.96,20.3,19.81,20.29,8259576,0
+DOC.US,D,20240112,000000,20.61,20.87,20.52,20.84,6812978,0
+DOC.US,D,20240116,000000,20.73,20.84,20.41,20.73,7463805,0
+DOC.US,D,20240117,000000,20.28,20.645,19.73,20.04,4727651,0
+DOC.US,D,20240118,000000,20.12,20.13,19.42,19.6,5195832,0
+DOC.US,D,20240119,000000,19.71,19.89,19.33,19.75,4598213,0
+DOC.US,D,20240122,000000,19.82,20.025,19.585,19.71,4953119,0
+DOC.US,D,20240123,000000,19.84,19.91,19.255,19.37,4420756,0
+DOC.US,D,20240124,000000,19.76,19.76,19.095,19.13,4534806,0
+DOC.US,D,20240125,000000,19.47,19.54,19.135,19.36,5071570,0
+DOC.US,D,20240126,000000,19.46,19.585,19.26,19.42,3230777,0
+DOC.US,D,20240129,000000,19.37,19.39,18.97,19.22,5757433,0
+DOC.US,D,20240130,000000,19.01,19.09,18.61,18.62,7506908,0
+DOC.US,D,20240131,000000,18.75,18.885,18.295,18.5,12125684,0
+DOC.US,D,20240201,000000,18.43,18.83,18.19,18.82,5702706,0
+DOC.US,D,20240202,000000,18.45,18.49,18.04,18.31,6221482,0
+DOC.US,D,20240205,000000,17.99,18.01,17.75,17.81,5515329,0
+DOC.US,D,20240206,000000,17.82,18.175,17.69,18.08,5345094,0
+DOC.US,D,20240207,000000,18.05,18.1625,17.83,17.87,4954735,0
+DOC.US,D,20240208,000000,17.83,18.12,17.78,17.99,6994081,0
+DOC.US,D,20240209,000000,17.64,17.82,17.06,17.34,13320438,0
+DOC.US,D,20240212,000000,17.45,17.735,17.37,17.54,6338973,0
+DOC.US,D,20240213,000000,16.73,16.84,16.38,16.78,8617194,0
+DOC.US,D,20240214,000000,16.91,17.04,16.6,16.86,8953035,0
+DOC.US,D,20240215,000000,17.05,17.46,16.97,17.46,4813325,0
+DOC.US,D,20240216,000000,17.12,17.24,16.97,17.16,5215208,0
+DOC.US,D,20240220,000000,17,17.19,16.78,16.92,7113171,0
+DOC.US,D,20240221,000000,16.95,17.11,16.78,16.82,10124568,0
+DOC.US,D,20240222,000000,16.76,16.915,16.62,16.79,7721838,0
+DOC.US,D,20240223,000000,16.81,16.83,16.585,16.63,5331798,0
+DOC.US,D,20240226,000000,16.58,16.69,16.105,16.18,6725783,0
+DOC.US,D,20240227,000000,16.34,16.43,16.1,16.24,8349721,0
+DOC.US,D,20240228,000000,16.09,16.805,16.015,16.55,10612376,0
+DOC.US,D,20240229,000000,16.7,16.98,16.54,16.75,66006450,0
+DOC.US,D,20240301,000000,16.74,17.14,16.49,17.1,9979122,0
+DOC.US,D,20240304,000000,16.89,16.995,16.6,16.85,12337000,0
+DOC.US,D,20240305,000000,16.76,17.145,16.7,17.04,13550100,0
+DOC.US,D,20240306,000000,17.18,17.8,17.13,17.57,10036500,0
+DOC.US,D,20240307,000000,17.68,17.8,17.475,17.54,8759000,0
+DOC.US,D,20240308,000000,17.75,17.99,17.61,17.74,6320112,0
+DOC.US,D,20240311,000000,17.74,17.9,17.43,17.61,5687000,0
+DOC.US,D,20240312,000000,17.6,17.73,17.37,17.39,5918500,0
+DOC.US,D,20240313,000000,17.33,17.51,17.17,17.24,5827400,0
+DOC.US,D,20240314,000000,17.11,17.23,16.755,16.91,11201500,0
+DOC.US,D,20240315,000000,16.68,17.36,16.66,17.24,17060000,0
+DOC.US,D,20240318,000000,17.18,17.39,17.05,17.32,5804074,0
+DOC.US,D,20240319,000000,17.29,17.53,17.21,17.5,5575621,0
+DOC.US,D,20240320,000000,17.33,17.66,17.285,17.58,5071908,0
+DOC.US,D,20240321,000000,17.68,17.93,17.61,17.82,5741860,0
+DOC.US,D,20240322,000000,17.85,17.9,17.53,17.54,5452155,0
+DOC.US,D,20240325,000000,17.61,17.755,17.45,17.54,4257916,0
+DOC.US,D,20240326,000000,17.68,17.73,17.51,17.56,6180095,0
+DOC.US,D,20240327,000000,17.74,18.33,17.7,18.31,5300215,0
+DOC.US,D,20240328,000000,18.35,18.8,18.35,18.75,5614518,0
+DOC.US,D,20240401,000000,19.28,19.28,18.49,18.54,5793331,0
+DOC.US,D,20240402,000000,18.45,18.545,18.12,18.25,5132314,0
+DOC.US,D,20240403,000000,18.19,18.505,18.1,18.38,5352049,0
+DOC.US,D,20240404,000000,18.62,18.82,18.2,18.33,6469968,0
+DOC.US,D,20240405,000000,18.19,18.63,18.165,18.63,8805348,0
+DOC.US,D,20240408,000000,18.7,19.035,18.51,18.98,5796912,0
+DOC.US,D,20240409,000000,19.05,19.385,19.02,19.34,5368697,0
+DOC.US,D,20240410,000000,18.68,18.855,18.44,18.68,5602148,0
+DOC.US,D,20240411,000000,18.89,18.96,18.29,18.68,5403024,0
+DOC.US,D,20240412,000000,18.66,18.7,18.465,18.52,5878646,0
+DOC.US,D,20240415,000000,18.66,18.71,18.1,18.29,5117910,0
+DOC.US,D,20240416,000000,18.18,18.275,17.8,17.82,6298332,0
+DOC.US,D,20240417,000000,17.91,18.325,17.835,18.07,4067211,0
+DOC.US,D,20240418,000000,18.17,18.28,17.91,18.01,3642307,0
+DOC.US,D,20240419,000000,18.03,18.26,17.92,17.98,5388289,0
+DOC.US,D,20240422,000000,18.04,18.25,17.925,18.23,5010026,0
+DOC.US,D,20240423,000000,18.24,18.6,18.19,18.45,6206561,0
+DOC.US,D,20240424,000000,18.27,18.74,18.09,18.63,5997036,0
+DOC.US,D,20240425,000000,18.47,18.605,18.125,18.34,6977893,0
+DOC.US,D,20240426,000000,18.47,19.05,18.34,18.8,7081720,0
+DOC.US,D,20240429,000000,18.96,19.27,18.9,18.94,6559097,0
+DOC.US,D,20240430,000000,18.75,19.1,18.595,18.61,7081650,0
+DOC.US,D,20240501,000000,18.57,19.22,18.57,18.88,5561640,0
+DOC.US,D,20240502,000000,19.16,19.235,18.81,19.17,7001070,0
+DOC.US,D,20240503,000000,19.26,19.38,18.87,18.97,4096677,0
+DOC.US,D,20240506,000000,19.13,19.2,18.86,18.97,3765279,0
+DOC.US,D,20240507,000000,19.17,19.36,19.05,19.2,6461937,0
+DOC.US,D,20240508,000000,19.16,19.225,19.065,19.15,3329088,0
+DOC.US,D,20240509,000000,19.22,19.5,19.13,19.45,3912787,0
+DOC.US,D,20240510,000000,19.54,19.62,19.42,19.55,4307565,0
+DOC.US,D,20240513,000000,19.72,19.8,19.51,19.57,5129419,0
+DOC.US,D,20240514,000000,19.77,19.95,19.7,19.82,3672051,0
+DOC.US,D,20240515,000000,20.12,20.295,20,20.25,5811719,0
+DOC.US,D,20240516,000000,20.25,20.29,19.94,19.97,5236491,0
+DOC.US,D,20240517,000000,20.06,20.06,19.8425,19.89,3235102,0
+DOC.US,D,20240520,000000,19.87,20.05,19.78,19.79,3112305,0
+DOC.US,D,20240521,000000,19.76,19.84,19.68,19.75,2735388,0
+DOC.US,D,20240522,000000,19.64,19.69,19.43,19.52,2997351,0
+DOC.US,D,20240523,000000,19.43,19.59,19.01,19.04,4140537,0
+DOC.US,D,20240524,000000,19.13,19.25,19.05,19.1,2717923,0
+DOC.US,D,20240528,000000,19.23,19.38,18.91,18.91,3151507,0
+DOC.US,D,20240529,000000,18.7,19.045,18.67,18.96,4265219,0
+DOC.US,D,20240530,000000,19.12,19.42,19.09,19.41,4957080,0
+DOC.US,D,20240531,000000,19.59,19.96,19.405,19.9,8939996,0
+DOC.US,D,20240603,000000,19.85,20.055,19.685,19.77,4435438,0
+DOC.US,D,20240604,000000,19.71,20,19.67,19.74,4677210,0
+DOC.US,D,20240605,000000,19.72,19.75,19.47,19.57,2882500,0
+DOC.US,D,20240606,000000,19.44,19.625,19.37,19.53,2296840,0
+DOC.US,D,20240607,000000,19.17,19.33,19.05,19.29,2958068,0
+DOC.US,D,20240610,000000,19.19,19.47,18.94,19.23,3379382,0
+DOC.US,D,20240611,000000,19.1,19.3,19.05,19.19,5036750,0
+DOC.US,D,20240612,000000,19.71,19.85,19.36,19.4,3502659,0
+DOC.US,D,20240613,000000,19.45,19.665,19.34,19.57,2579765,0
+DOC.US,D,20240614,000000,19.47,19.68,19.345,19.65,2570769,0
+DOC.US,D,20240617,000000,19.5,19.69,19.33,19.36,3704597,0
+DOC.US,D,20240618,000000,19.42,19.54,19.305,19.48,3222033,0
+DOC.US,D,20240620,000000,19.43,19.49,19.175,19.38,3850679,0
+DOC.US,D,20240621,000000,19.49,19.495,19.04,19.24,11550116,0
+DOC.US,D,20240624,000000,19.24,19.8,19.17,19.65,4187864,0
+DOC.US,D,20240625,000000,19.56,19.56,19.08,19.19,4337712,0
+DOC.US,D,20240626,000000,19.01,19.465,18.91,19.37,8119945,0
+DOC.US,D,20240627,000000,19.41,19.41,18.91,19.24,5011909,0
+DOC.US,D,20240628,000000,19.4,19.63,19.29,19.6,6490201,0
+DOC.US,D,20240701,000000,19.6,19.68,19.23,19.47,3255371,0
+DOC.US,D,20240702,000000,19.48,19.64,19.35,19.53,3373786,0
+DOC.US,D,20240703,000000,19.63,19.67,19.41,19.48,2592382,0
+DOC.US,D,20240705,000000,19.52,19.81,19.41,19.73,2520770,0
+DOC.US,D,20240708,000000,19.8,19.875,19.57,19.63,4478859,0
+DOC.US,D,20240709,000000,19.51,19.8,19.505,19.64,2843173,0
+DOC.US,D,20240710,000000,19.82,19.82,19.655,19.82,3411282,0
+DOC.US,D,20240711,000000,20.18,20.53,20.1,20.34,7501569,0
+DOC.US,D,20240712,000000,20.52,20.65,20.34,20.54,3850032,0
+DOC.US,D,20240715,000000,20.6,20.7,20.485,20.66,3915594,0
+DOC.US,D,20240716,000000,20.75,21.08,20.62,21.08,4990955,0
+DOC.US,D,20240717,000000,21.07,21.35,21.0609,21.14,3341167,0
+DOC.US,D,20240718,000000,21.05,21.42,20.875,20.93,2487370,0
+DOC.US,D,20240719,000000,20.99,20.99,20.77,20.9,3158856,0
+DOC.US,D,20240722,000000,20.83,21.05,20.73,21.01,3595636,0
+DOC.US,D,20240723,000000,20.94,21.17,20.9,21.02,5270428,0
+DOC.US,D,20240724,000000,21.05,21.31,20.74,20.76,5141822,0
+DOC.US,D,20240725,000000,20.89,21.185,20.745,20.76,5278663,0
+DOC.US,D,20240726,000000,21.9,22.015,20.94,21.9,8948525,0
+DOC.US,D,20240729,000000,21.88,22,21.645,21.85,5210618,0
+DOC.US,D,20240730,000000,21.87,21.99,21.62,21.84,7926655,0
+DOC.US,D,20240731,000000,21.79,22.19,21.75,21.82,7122030,0
+DOC.US,D,20240801,000000,22.04,22.12,21.51,21.73,4469656,0
+DOC.US,D,20240802,000000,21.62,21.955,21.335,21.54,5654679,0
+DOC.US,D,20240805,000000,20.69,21.145,20.45,20.74,6766982,0
+DOC.US,D,20240806,000000,20.72,21.57,20.65,21.38,5274972,0
+DOC.US,D,20240807,000000,21.51,21.755,21.195,21.23,3757422,0
+DOC.US,D,20240808,000000,21.19,21.48,21.19,21.41,3178822,0
+DOC.US,D,20240809,000000,21.49,21.685,21.32,21.63,2728181,0
+DOC.US,D,20240812,000000,21.55,21.62,21.32,21.52,3423282,0
+DOC.US,D,20240813,000000,21.78,22.03,21.67,21.94,3926503,0
+DOC.US,D,20240814,000000,21.97,21.995,21.75,21.79,2667207,0
+DOC.US,D,20240815,000000,21.81,21.855,21.535,21.58,4583912,0
+DOC.US,D,20240816,000000,21.56,21.625,21.37,21.48,2828364,0
+DOC.US,D,20240819,000000,21.51,21.72,21.49,21.7,3134080,0
+DOC.US,D,20240820,000000,21.67,21.85,21.56,21.8,2902571,0
+DOC.US,D,20240821,000000,21.85,21.935,21.6501,21.89,2114697,0
+DOC.US,D,20240822,000000,21.95,22.1975,21.85,22.12,4184784,0
+DOC.US,D,20240823,000000,22.2,22.57,22.125,22.46,2747943,0
+DOC.US,D,20240826,000000,22.55,22.665,22.425,22.49,2919055,0
+DOC.US,D,20240827,000000,22.3,22.45,22.165,22.28,4858131,0
+DOC.US,D,20240828,000000,22.2,22.26,21.92,22.04,4730970,0
+DOC.US,D,20240829,000000,22.04,22.16,21.6556,22.13,7088183,0
+DOC.US,D,20240830,000000,22.23,22.495,22.095,22.28,10247273,0
+DOC.US,D,20240903,000000,22.11,22.315,22.07,22.2,7452833,0
+DOC.US,D,20240904,000000,22.25,22.405,22.11,22.18,5290718,0
+DOC.US,D,20240905,000000,22.36,22.5601,22.05,22.09,4152936,0
+DOC.US,D,20240906,000000,22.1,22.14,21.73,21.99,4573961,0
+DOC.US,D,20240909,000000,21.98,22.235,21.98,22.13,5985737,0
+DOC.US,D,20240910,000000,22.22,22.29,22.055,22.22,4942061,0
+DOC.US,D,20240911,000000,22.02,22.235,21.785,22.15,4647020,0
+DOC.US,D,20240912,000000,22.13,22.445,22.09,22.41,3601769,0
+DOC.US,D,20240913,000000,22.53,22.61,22.37,22.58,8214886,0
+DOC.US,D,20240916,000000,22.75,22.79,22.375,22.41,4436584,0
+DOC.US,D,20240917,000000,22.38,22.44,21.91,21.94,8241960,0
+DOC.US,D,20240918,000000,21.94,22.5,21.895,22.12,4508790,0
+DOC.US,D,20240919,000000,22.34,22.42,21.89,21.9,5442477,0
+DOC.US,D,20240920,000000,21.76,22.01,21.7,22.01,11123814,0
+DOC.US,D,20240923,000000,22.14,22.59,22.02,22.57,4437908,0
+DOC.US,D,20240924,000000,22.46,22.9651,22.39,22.77,3665556,0
+DOC.US,D,20240925,000000,22.85,23.14,22.74,22.8,6715200,0
+DOC.US,D,20240926,000000,22.92,22.99,22.38,22.5,3513719,0
+DOC.US,D,20240927,000000,22.68,22.76,22.54,22.6,5217687,0
+DOC.US,D,20240930,000000,22.51,22.89,22.41,22.87,6697832,0
+DOC.US,D,20241001,000000,22.97,22.97,22.445,22.67,4316721,0
+DOC.US,D,20241002,000000,22.455,22.51,22.16,22.34,3047243,0
+DOC.US,D,20241003,000000,22.33,22.34,22.065,22.22,4839200,0
+DOC.US,D,20241004,000000,22.1,22.23,21.99,22.12,3345641,0
+DOC.US,D,20241007,000000,22,22.09,21.865,22.01,2557736,0
+DOC.US,D,20241008,000000,22.09,22.13,21.68,21.82,2557286,0
+DOC.US,D,20241009,000000,21.81,21.95,21.65,21.78,2786046,0
+DOC.US,D,20241010,000000,21.66,21.805,21.365,21.5,4656568,0
+DOC.US,D,20241011,000000,21.61,21.74,21.53,21.67,3460504,0
+DOC.US,D,20241014,000000,21.64,21.96,21.57,21.88,2982570,0
+DOC.US,D,20241015,000000,22,22.55,21.98,22.32,3609647,0
+DOC.US,D,20241016,000000,22.38,22.7,22.33,22.69,4387570,0
+DOC.US,D,20241017,000000,22.56,22.64,22.29,22.31,3237693,0
+DOC.US,D,20241018,000000,22.4,22.65,22.18,22.64,3709260,0
+DOC.US,D,20241021,000000,22.75,22.85,22.16,22.18,4222109,0
+DOC.US,D,20241022,000000,22.15,22.555,22,22.43,4198842,0
+DOC.US,D,20241023,000000,22.42,23.145,22.39,23.12,7193658,0
+DOC.US,D,20241024,000000,23.05,23.26,22.875,23,8096674,0
+DOC.US,D,20241025,000000,22.66,23.12,22.29,22.29,8802307,0
+DOC.US,D,20241028,000000,22.52,22.755,22.19,22.59,9525914,0
+DOC.US,D,20241029,000000,22.41,22.59,22.265,22.52,7367668,0
+DOC.US,D,20241030,000000,22.59,22.92,22.52,22.72,6978020,0
+DOC.US,D,20241031,000000,22.6,22.88,22.44,22.45,8922052,0
+DOC.US,D,20241101,000000,22.57,22.79,21.98,21.98,5994861,0
+DOC.US,D,20241104,000000,21.76,22.125,21.73,21.99,4254201,0
+DOC.US,D,20241105,000000,21.88,22.56,21.8075,22.51,5013492,0
+DOC.US,D,20241106,000000,22.66,22.72,22.025,22.33,12041699,0
+DOC.US,D,20241107,000000,22.36,22.65,22.21,22.56,6297638,0
+DOC.US,D,20241108,000000,22.57,23.045,22.57,22.76,3908435,0
+DOC.US,D,20241111,000000,22.76,22.83,22.3,22.35,4101724,0
+DOC.US,D,20241112,000000,22.295,22.38,21.75,21.79,5057778,0
+DOC.US,D,20241113,000000,21.96,22.2,21.64,21.65,6902335,0
+DOC.US,D,20241114,000000,21.56,21.6,21.235,21.25,6211991,0
+DOC.US,D,20241115,000000,21.2,21.27,20.78,20.86,7300788,0
+DOC.US,D,20241118,000000,20.79,20.88,20.63,20.87,5345708,0
+DOC.US,D,20241119,000000,20.77,21.52,20.77,21.4,5079713,0
+DOC.US,D,20241120,000000,21.325,21.64,21.14,21.43,4968301,0
+DOC.US,D,20241121,000000,21.28,21.82,21.28,21.71,3879317,0
+DOC.US,D,20241122,000000,21.84,21.95,21.59,21.62,4224123,0
+DOC.US,D,20241125,000000,21.8,22.1,21.65,21.98,7006968,0
+DOC.US,D,20241126,000000,21.965,22.38,21.94,22.32,3352373,0
+DOC.US,D,20241127,000000,22.44,22.71,22.19,22.24,4668170,0
+DOC.US,D,20241129,000000,22.23,22.3,21.97,21.99,4748598,0
+DOC.US,D,20241202,000000,21.96,21.97,21.45,21.65,4920024,0
+DOC.US,D,20241203,000000,21.59,21.64,21.385,21.51,3783820,0
+DOC.US,D,20241204,000000,21.54,21.54,21.23,21.3,3640196,0
+DOC.US,D,20241205,000000,21.19,21.55,21.0101,21.49,3340247,0
+DOC.US,D,20241206,000000,21.56,21.7,21.235,21.38,3822934,0
+DOC.US,D,20241209,000000,21.3,21.8,21.25,21.7,5050077,0
+DOC.US,D,20241210,000000,21.6,21.83,21.275,21.44,3502987,0
+DOC.US,D,20241211,000000,21.535,21.625,21.145,21.27,3642976,0
+DOC.US,D,20241212,000000,21.21,21.435,20.92,20.93,4047774,0
+DOC.US,D,20241213,000000,20.85,20.93,20.63,20.76,7231713,0
+DOC.US,D,20241216,000000,20.7,20.93,20.63,20.71,3887682,0
+DOC.US,D,20241217,000000,20.5015,21.12,20.5015,20.87,3128769,0
+DOC.US,D,20241218,000000,20.79,20.935,19.97,19.98,4300594,0
+DOC.US,D,20241219,000000,19.97,20.28,19.76,19.76,6564059,0
+DOC.US,D,20241220,000000,19.885,20.29,19.76,20.12,12559233,0
+DOC.US,D,20241223,000000,20,20.211,19.91,20.18,3875332,0
+DOC.US,D,20241224,000000,20.18,20.41,20.12,20.39,1415654,0
+DOC.US,D,20241226,000000,20.28,20.39,20.21,20.26,1946445,0
+DOC.US,D,20241227,000000,20.13,20.41,19.975,20.08,2716209,0
+DOC.US,D,20241230,000000,19.955,20.025,19.7,19.98,3150967,0
+DOC.US,D,20241231,000000,20.13,20.3,20.05,20.27,3541732,0
+DOC.US,D,20250102,000000,20.325,20.39,20.055,20.16,2547595,0
+DOC.US,D,20250103,000000,20.17,20.43,20.11,20.42,2469413,0
+DOC.US,D,20250106,000000,20.34,20.37,19.98,20.02,5719046,0
+DOC.US,D,20250107,000000,20.03,20.2626,19.88,19.91,4882195,0
+DOC.US,D,20250108,000000,19.97,20.375,19.81,20.32,4306350,0
+DOC.US,D,20250110,000000,19.97,20.12,19.435,19.66,4555985,0
+DOC.US,D,20250113,000000,19.67,20.03,19.63,20,2907866,0
+DOC.US,D,20250114,000000,20,20.24,19.97,20.14,3802668,0
+DOC.US,D,20250115,000000,20.675,20.8,20.28,20.32,2636783,0
+DOC.US,D,20250116,000000,20.38,20.71,20.315,20.7,2861650,0
+DOC.US,D,20250117,000000,20.8,20.86,20.66,20.78,3247064,0
+DOC.US,D,20250121,000000,20.855,21.18,20.82,21.12,3131507,0
+DOC.US,D,20250122,000000,21,21.03,20.54,20.55,3160865,0
+DOC.US,D,20250123,000000,20.63,20.68,20.42,20.65,2533071,0
+DOC.US,D,20250124,000000,20.62,20.91,20.61,20.83,3998293,0
+DOC.US,D,20250127,000000,20.99,21.24,20.895,21.2,4127317,0
+DOC.US,D,20250128,000000,21.065,21.18,20.59,20.66,3445219,0
+DOC.US,D,20250129,000000,20.71,20.7699,19.905,20.21,5427669,0
+DOC.US,D,20250130,000000,20.5,20.685,20.355,20.51,4210579,0
+DOC.US,D,20250131,000000,20.405,20.89,20.38,20.66,16228974,0
+DOC.US,D,20250203,000000,20.445,20.685,20.14,20.38,5580118,0
+DOC.US,D,20250204,000000,20.005,20.43,19.68,20.06,8689503,0
+DOC.US,D,20250205,000000,20.255,20.33,19.86,20.04,8395089,0
+DOC.US,D,20250206,000000,20.11,20.3899,20.11,20.12,4576973,0
+DOC.US,D,20250207,000000,20.1,20.21,19.72,19.86,6439379,0
+DOC.US,D,20250210,000000,19.82,19.865,19.45,19.59,5357560,0
+DOC.US,D,20250211,000000,19.43,19.67,19.37,19.61,5353041,0
+DOC.US,D,20250212,000000,19.26,19.52,19.23,19.46,4932428,0
+DOC.US,D,20250213,000000,19.545,20,19.48,19.96,5153656,0
+DOC.US,D,20250214,000000,19.68,19.775,19.48,19.59,4495780,0
+DOC.US,D,20250218,000000,19.5,19.73,19.5,19.58,3484354,0
+DOC.US,D,20250219,000000,19.52,19.65,19.47,19.5,4247550,0
+DOC.US,D,20250220,000000,19.47,19.875,19.47,19.77,4705687,0
+DOC.US,D,20250221,000000,19.79,19.82,19.4,19.74,5557934,0
+DOC.US,D,20250224,000000,19.81,19.94,19.695,19.83,4715953,0
+DOC.US,D,20250225,000000,19.85,20.34,19.75,20.21,4606103,0
+DOC.US,D,20250226,000000,20.235,20.265,19.79,20.02,4753157,0
+DOC.US,D,20250227,000000,20,20.3,19.945,20.18,2737046,0
+DOC.US,D,20250228,000000,20.31,20.47,20.17,20.46,7268360,0
+DOC.US,D,20250303,000000,20.5,20.67,20.28,20.4,3875827,0
+DOC.US,D,20250304,000000,20.41,20.575,20.24,20.25,4135082,0
+DOC.US,D,20250305,000000,20.2,20.48,20.02,20.42,4125898,0
+DOC.US,D,20250306,000000,20.2,20.285,19.84,20.13,6047106,0
+DOC.US,D,20250307,000000,20.28,20.58,20.09,20.51,4463169,0
+DOC.US,D,20250310,000000,20.56,21.28,20.55,20.67,6088617,0
+DOC.US,D,20250311,000000,20.73,20.75,20.18,20.32,4853977,0
+DOC.US,D,20250312,000000,20.305,20.465,20.155,20.2,4167298,0
+DOC.US,D,20250313,000000,20.25,20.465,20.02,20.03,3850000,0
+DOC.US,D,20250314,000000,20.21,20.47,19.98,20.47,4348392,0
+DOC.US,D,20250317,000000,20.47,20.78,20.455,20.51,3538242,0
+DOC.US,D,20250318,000000,20.39,20.65,20.365,20.47,6540674,0
+DOC.US,D,20250319,000000,20.42,20.62,20.27,20.43,3322397,0
+DOC.US,D,20250320,000000,20.49,20.81,20.08,20.35,6807466,0
+DOC.US,D,20250321,000000,20.29,20.39,19.95,20.03,7429715,0
+DOC.US,D,20250324,000000,20.135,20.48,20.05,20.45,3344948,0
+DOC.US,D,20250325,000000,20.4,20.44,20.035,20.16,4378539,0
+DOC.US,D,20250326,000000,20.22,20.375,20.12,20.31,3661322,0
+DOC.US,D,20250327,000000,20.4,20.52,20.165,20.22,3573528,0
+DOC.US,D,20250328,000000,20.335,20.39,19.975,20.19,3458624,0
+DOC.US,D,20250331,000000,20.33,20.4,20,20.22,6085418,0
+DOC.US,D,20250401,000000,20.4,20.4,19.775,20.02,4657026,0
+DOC.US,D,20250402,000000,19.84,20.0794,19.825,20.06,3408518,0
+DOC.US,D,20250403,000000,20.03,20.1,19.42,19.46,4953550,0
+DOC.US,D,20250404,000000,19.325,19.325,18.38,18.43,6635624,0
+DOC.US,D,20250407,000000,17.83,18.76,17.56,18.2,11850126,0
+DOC.US,D,20250408,000000,18.605,18.95,17.755,17.99,10504494,0
+DOC.US,D,20250409,000000,17.65,18.895,17.33,18.64,9153866,0
+DOC.US,D,20250410,000000,18.43,18.64,17.6675,18.17,5594598,0
+DOC.US,D,20250411,000000,18.04,18.16,17.45,18.16,8020280,0
+DOC.US,D,20250414,000000,18.29,18.8683,18.21,18.71,6743807,0
+DOC.US,D,20250415,000000,18.73,18.845,18.665,18.77,4363177,0
+DOC.US,D,20250416,000000,18.85,18.965,18.48,18.58,5320221,0
+DOC.US,D,20250417,000000,18.595,18.955,18.53,18.75,4277247,0
+DOC.US,D,20250421,000000,18.625,18.7356,18.21,18.45,4307017,0
+DOC.US,D,20250422,000000,18.71,18.895,18.5701,18.81,5477658,0
+DOC.US,D,20250423,000000,19,19.3,18.665,18.82,4721781,0
+DOC.US,D,20250424,000000,18.835,19.045,18.76,18.81,5285940,0
+DOC.US,D,20250425,000000,18.81,18.8309,17.585,17.83,11084807,0
+DOC.US,D,20250428,000000,17.75,17.84,17.53,17.75,6635566,0
+DOC.US,D,20250429,000000,17.89,17.94,17.465,17.76,8170183,0
+DOC.US,D,20250430,000000,17.71,17.935,17.5001,17.84,7753802,0
+DOC.US,D,20250501,000000,17.88,18.01,17.72,17.78,4502228,0
+DOC.US,D,20250502,000000,18.02,18.14,17.75,17.81,5480605,0
+DOC.US,D,20250505,000000,17.74,17.87,17.57,17.58,5386391,0
+DOC.US,D,20250506,000000,17.54,17.79,17.39,17.44,5056859,0
+DOC.US,D,20250507,000000,17.38,17.51,17.21,17.25,9863051,0
+DOC.US,D,20250508,000000,17.32,17.565,17.2101,17.39,7054264,0
+DOC.US,D,20250509,000000,17.375,17.6,17.3638,17.47,4245665,0
+DOC.US,D,20250512,000000,17.59,17.69,17.325,17.55,7264784,0
+DOC.US,D,20250513,000000,17.55,17.6,17.145,17.25,6254115,0
+DOC.US,D,20250514,000000,17.17,17.17,16.9,16.97,6808336,0
+DOC.US,D,20250515,000000,17.04,17.32,16.94,17.31,8330235,0
+DOC.US,D,20250516,000000,17.37,17.73,17.31,17.73,7607209,0
+DOC.US,D,20250519,000000,17.455,17.73,17.44,17.72,5908927,0
+DOC.US,D,20250520,000000,17.6,17.765,17.48,17.49,7367278,0
+DOC.US,D,20250521,000000,17.42,17.47,16.82,16.83,9504699,0
+DOC.US,D,20250522,000000,16.83,16.92,16.635,16.82,5683035,0
+DOC.US,D,20250523,000000,16.8,16.92,16.67,16.84,5878309,0
+DOC.US,D,20250527,000000,16.945,17.405,16.945,17.35,6536430,0
+DOC.US,D,20250528,000000,17.425,17.45,17.12,17.41,10146951,0
+DOC.US,D,20250529,000000,17.41,17.67,17.25,17.52,6774065,0
+DOC.US,D,20250530,000000,17.385,17.535,17.32,17.41,9932477,0
+DOC.US,D,20250602,000000,17.3,17.43,17.14,17.41,4934112,0
+DOC.US,D,20250603,000000,17.38,17.38,16.905,17.15,6344867,0
+DOC.US,D,20250604,000000,17.19,17.22,17.05,17.1,4165881,0
+DOC.US,D,20250605,000000,17.08,17.265,16.905,17.08,5475777,0
+DOC.US,D,20250606,000000,17.235,17.29,17.12,17.26,4569569,0
+DOC.US,D,20250609,000000,17.27,17.48,17.12,17.27,4366333,0
+DOC.US,D,20250610,000000,17.305,17.665,17.25,17.6,5181777,0
+DOC.US,D,20250611,000000,17.675,17.75,17.41,17.51,4769351,0
+DOC.US,D,20250612,000000,17.49,17.55,17.365,17.5,4496914,0
+DOC.US,D,20250613,000000,17.36,17.475,17.245,17.38,4889979,0
+DOC.US,D,20250616,000000,17.35,17.465,17.09,17.14,5171082,0
+DOC.US,D,20250617,000000,17.1,17.205,16.95,17.01,4495483,0
+DOC.US,D,20250618,000000,17.05,17.28,16.96,17.05,5384444,0
+DOC.US,D,20250620,000000,17.16,17.358,17.09,17.1,10740396,0
+DOC.US,D,20250623,000000,17.205,17.52,17.13,17.49,6258030,0
+DOC.US,D,20250624,000000,17.48,17.64,17.42,17.49,7394522,0
+DOC.US,D,20250625,000000,17.44,17.48,17.167,17.31,10403832,0
+DOC.US,D,20250626,000000,17.37,17.51,17.295,17.48,7602460,0
+DOC.US,D,20250627,000000,17.54,17.59,17.24,17.36,9420997,0
+DOC.US,D,20250630,000000,17.37,17.52,17.09,17.51,7523329,0
+DOC.US,D,20250701,000000,17.425,18.135,17.425,17.88,8679653,0
+DOC.US,D,20250702,000000,17.77,18.36,17.77,18.31,9219282,0
+DOC.US,D,20250703,000000,18.32,18.475,18.19,18.22,5546828,0
+DOC.US,D,20250707,000000,18.32,18.32,17.82,17.98,6445315,0
+DOC.US,D,20250708,000000,17.935,18.28,17.83,18.21,5116805,0
+DOC.US,D,20250709,000000,18.27,18.325,18.18,18.26,5035495,0
+DOC.US,D,20250710,000000,18.26,18.7,18.21,18.54,6325430,0
+DOC.US,D,20250711,000000,18.395,18.515,18.285,18.45,5349179,0
+DOC.US,D,20250714,000000,18.42,18.57,18.38,18.54,5492165,0
+DOC.US,D,20250715,000000,18.6,18.6,18.15,18.23,4858175,0
+DOC.US,D,20250716,000000,18.325,18.505,18.1,18.26,4948771,0
+DOC.US,D,20250717,000000,18.29,18.45,18.2,18.36,5104154,0
+DOC.US,D,20250718,000000,18.3,18.41,18.205,18.32,4445208,0
+DOC.US,D,20250721,000000,18.4,18.54,18.32,18.4,4484685,0
+DOC.US,D,20250722,000000,18.45,19,18.42,18.99,6362456,0
+DOC.US,D,20250723,000000,18.99,19.13,18.95,19.05,6819818,0
+DOC.US,D,20250724,000000,19,19.125,18.87,18.87,6247990,0
+DOC.US,D,20250725,000000,18.39,18.39,17.481,17.6,16253215,0
+DOC.US,D,20250728,000000,17.64,17.64,17.21,17.26,13634250,0
+DOC.US,D,20250729,000000,17.12,17.41,16.98,17.37,11866332,0
+DOC.US,D,20250730,000000,17.46,17.7565,17.13,17.22,10665524,0
+DOC.US,D,20250731,000000,17.14,17.2,16.89,16.94,10396314,0
+DOC.US,D,20250801,000000,17.09,17.255,16.72,16.77,12918841,0
+DOC.US,D,20250804,000000,16.815,16.955,16.7,16.9,9180370,0
+DOC.US,D,20250805,000000,16.975,17.22,16.9,17.19,6476575,0
+DOC.US,D,20250806,000000,17.24,17.27,16.8,16.85,7309185,0
+DOC.US,D,20250807,000000,16.9964,17.08,16.81,16.96,4854141,0
+DOC.US,D,20250808,000000,16.96,17.09,16.83,16.96,7199482,0
+DOC.US,D,20250811,000000,17,17.09,16.72,16.77,5985605,0
+DOC.US,D,20250812,000000,16.8,17.01,16.63,17,8527774,0
+DOC.US,D,20250813,000000,17.025,17.15,16.86,17.14,7554626,0
+DOC.US,D,20250814,000000,16.96,17.17,16.88,17.04,5526426,0
+DOC.US,D,20250815,000000,17.04,17.35,17.02,17.31,6202323,0
+DOC.US,D,20250818,000000,17.24,17.34,17.035,17.06,5136708,0
+DOC.US,D,20250819,000000,17.15,17.35,17.04,17.22,6258668,0
+DOC.US,D,20250820,000000,17.145,17.45,17.06,17.22,9673208,0
+DOC.US,D,20250821,000000,17.1,17.305,17.09,17.28,5651285,0
+DOC.US,D,20250822,000000,17.375,17.9,17.375,17.75,8698843,0
+DOC.US,D,20250825,000000,17.78,17.805,17.595,17.65,6117886,0
+DOC.US,D,20250826,000000,17.625,17.65,17.355,17.53,9520006,0
+DOC.US,D,20250827,000000,17.55,17.92,17.55,17.9,5569266,0
+DOC.US,D,20250828,000000,17.98,18,17.665,17.86,4611744,0
+DOC.US,D,20250829,000000,17.88,17.975,17.81,17.94,5435957,0
+DOC.US,D,20250902,000000,17.875,17.98,17.795,17.95,5553965,0
+DOC.US,D,20250903,000000,17.9,18.06,17.71,17.73,5895238,0
+DOC.US,D,20250904,000000,17.82,18.02,17.71,18,4876022,0
+DOC.US,D,20250905,000000,18.13,18.415,18.065,18.39,5903754,0
+DOC.US,D,20250908,000000,18.25,18.4999,18.145,18.3,8335843,0
+DOC.US,D,20250909,000000,18.3,18.44,17.94,18.06,6425232,0
+DOC.US,D,20250910,000000,17.965,18.135,17.94,17.95,5570284,0
+DOC.US,D,20250911,000000,17.94,18.18,17.89,18.14,6798662,0
+DOC.US,D,20250912,000000,18.15,18.2,18.0301,18.08,4343618,0
+DOC.US,D,20250915,000000,18.27,18.31,18.1235,18.25,5982913,0
+DOC.US,D,20250916,000000,18.24,18.31,18.1,18.23,6803550,0
+DOC.US,D,20250917,000000,18.25,18.56,18.195,18.21,6730149,0
+DOC.US,D,20250918,000000,18.28,18.65,18.12,18.57,5266697,0
+DOC.US,D,20250919,000000,18.48,18.68,18.4,18.47,18093678,0
+DOC.US,D,20250922,000000,18.4,18.555,18.12,18.5,7251678,0
+DOC.US,D,20250923,000000,18.55,18.945,18.475,18.89,7008730,0
+DOC.US,D,20250924,000000,18.82,18.83,18.535,18.65,5778568,0
+DOC.US,D,20250925,000000,18.635,18.68,18.505,18.54,6464877,0
+DOC.US,D,20250926,000000,18.61,18.98,18.61,18.94,7739156,0
+DOC.US,D,20250929,000000,18.95,19.2751,18.915,19.01,6897694,0
+DOC.US,D,20250930,000000,19.1,19.2,18.93,19.15,6917698,0
+DOC.US,D,20251001,000000,19.1,19.235,19.01,19.18,5571540,0
+DOC.US,D,20251002,000000,19.165,19.21,18.965,19.18,5134344,0
+DOC.US,D,20251003,000000,19.3,19.68,19.26,19.37,5611912,0
+DOC.US,D,20251006,000000,19.435,19.48,19.23,19.24,5176600,0
+DOC.US,D,20251007,000000,19.2,19.36,19.0812,19.14,5600332,0
+DOC.US,D,20251008,000000,19.09,19.12,18.785,18.85,7071795,0
+DOC.US,D,20251009,000000,18.98,18.99,18.44,18.45,12931728,0
+DOC.US,D,20251010,000000,18.46,18.49,17.995,18.05,13971583,0
+DOC.US,D,20251013,000000,18.11,18.16,17.825,17.96,12586532,0
+DOC.US,D,20251014,000000,17.79,18.18,17.51,18.14,19292057,0
+DOC.US,D,20251015,000000,18.215,18.545,18.2,18.51,20475484,0
+DOC.US,D,20251016,000000,18.56,18.77,18.395,18.45,25954567,0
+DOC.US,D,20251017,000000,18.36,18.635,18.335,18.55,7618460,0
+DOC.US,D,20251020,000000,18.66,18.8016,18.61,18.72,4308825,0
+DOC.US,D,20251021,000000,18.755,18.79,18.54,18.58,4811453,0
+DOC.US,D,20251022,000000,18.64,18.7522,18.49,18.62,6196029,0
+DOC.US,D,20251023,000000,18.65,18.68,18.385,18.54,7319260,0
+DOC.US,D,20251024,000000,18.66,19.34,18.495,18.76,9408962,0
+DOC.US,D,20251027,000000,18.75,19.285,18.62,19.06,9167439,0
+DOC.US,D,20251028,000000,18.91,18.92,17.885,18.03,13475001,0
+DOC.US,D,20251029,000000,17.9,18.07,17.43,17.58,8897694,0
+DOC.US,D,20251030,000000,17.535,17.905,17.5,17.57,9628643,0
+DOC.US,D,20251031,000000,17.55,18.05,17.39,17.95,9652641,0
+DOC.US,D,20251103,000000,17.71,17.82,17.47,17.69,9033488,0
+DOC.US,D,20251104,000000,17.69,17.76,17.455,17.54,7384001,0
+DOC.US,D,20251105,000000,17.66,17.945,17.57,17.87,9467972,0
+DOC.US,D,20251106,000000,17.925,18.02,17.55,17.56,6366546,0
+DOC.US,D,20251107,000000,17.61,17.86,17.61,17.82,8175835,0
+DOC.US,D,20251110,000000,17.84,17.92,17.59,17.7,7303679,0
+DOC.US,D,20251111,000000,17.75,17.96,17.63,17.9,4867014,0
+DOC.US,D,20251112,000000,17.81,17.89,17.6,17.64,5461088,0
+DOC.US,D,20251113,000000,17.64,17.725,17.45,17.51,5445497,0
+DOC.US,D,20251114,000000,17.405,17.49,17.3144,17.35,6239627,0
+DOC.US,D,20251117,000000,17.4,17.6,17.23,17.29,6602237,0
+DOC.US,D,20251118,000000,17.3,17.71,17.28,17.69,7813999,0
+DOC.US,D,20251119,000000,17.68,17.81,17.57,17.61,6022001,0
+DOC.US,D,20251120,000000,17.775,17.88,17.38,17.4,5829506,0
+DOC.US,D,20251121,000000,17.5,17.975,17.43,17.84,7124699,0
+DOC.US,D,20251124,000000,17.84,18.015,17.81,17.85,7463446,0
+DOC.US,D,20251125,000000,17.8,18.2,17.8,18.11,4493299,0
+DOC.US,D,20251126,000000,18.06,18.35,18.02,18.22,4694605,0
+DOC.US,D,20251128,000000,18.2,18.3,18.18,18.26,2231391,0
+DOC.US,D,20251201,000000,18.18,18.27,18.06,18.19,8498767,0
+DOC.US,D,20251202,000000,18.18,18.2606,17.795,18.04,6451363,0
+DOC.US,D,20251203,000000,18.09,18.09,17.24,17.29,11667811,0
+DOC.US,D,20251204,000000,17.25,17.37,17.15,17.18,7564351,0
+DOC.US,D,20251205,000000,17.15,17.2355,17,17.02,6358031,0
+DOC.US,D,20251208,000000,17,17.025,16.73,16.74,7187187,0
+DOC.US,D,20251209,000000,16.795,16.94,16.45,16.49,6556988,0
+DOC.US,D,20251210,000000,16.52,16.8,16.46,16.63,9385119,0
+DOC.US,D,20251211,000000,16.6,16.84,16.44,16.68,9503254,0
+DOC.US,D,20251212,000000,16.69,16.89,16.55,16.62,6177726,0
+DOC.US,D,20251215,000000,16.7,16.84,16.57,16.66,6362917,0
+DOC.US,D,20251216,000000,16.46,16.66,16.305,16.36,10227887,0
+DOC.US,D,20251217,000000,16.36,16.62,16.34,16.4,7696581,0
+DOC.US,D,20251218,000000,16.505,16.57,16.38,16.41,7127594,0
+DOC.US,D,20251219,000000,16.262,16.3,15.98,15.99,12357217,0
+DOC.US,D,20251222,000000,15.99,16.09,15.93,16.04,8030271,0
+DOC.US,D,20251223,000000,15.985,16,15.71,15.78,8944840,0
+DOC.US,D,20251224,000000,15.78,16.05,15.74,16.03,5908685,0
+DOC.US,D,20251226,000000,16,16.125,15.9515,16.11,4654051,0
+DOC.US,D,20251229,000000,16.12,16.29,16.04,16.06,7378952,0
+DOC.US,D,20251230,000000,16.075,16.22,16.035,16.18,6528381,0
+DOC.US,D,20251231,000000,16.18,16.18,16.01,16.08,4843321,0
+DOC.US,D,20260102,000000,16.05,16.205,15.86,16.2,6717601,0
+DOC.US,D,20260105,000000,16.185,16.645,16.0701,16.39,12587059,0
+DOC.US,D,20260106,000000,16.4,16.525,16.31,16.5,12198977,0
+DOC.US,D,20260107,000000,16.64,17.335,16.64,16.94,14679228,0
+DOC.US,D,20260108,000000,16.9,17.08,16.605,17.04,10608742,0
+DOC.US,D,20260109,000000,17.1,17.13,16.71,16.71,7963536,0
+DOC.US,D,20260112,000000,16.8,16.985,16.66,16.81,10035648,0
+DOC.US,D,20260113,000000,16.8,16.995,16.685,16.94,7234827,0
+DOC.US,D,20260114,000000,16.96,17.27,16.745,17.26,8396393,0
+DOC.US,D,20260115,000000,17.35,17.57,17.28,17.55,7798743,0
+DOC.US,D,20260116,000000,17.35,17.84,17.3,17.83,9291275,0
+DOC.US,D,20260120,000000,17.64,17.91,17.42,17.83,8748500,0
+DOC.US,D,20260121,000000,17.91,17.9799,17.61,17.91,9130212,0
+DOC.US,D,20260122,000000,17.94,18.03,17.68,17.79,10093968,0
+DOC.US,D,20260123,000000,17.8,18.12,17.64,18.08,7993749,0
+DOC.US,D,20260126,000000,18.1,18.19,17.67,17.76,7475908,0
+DOC.US,D,20260127,000000,17.78,17.84,17.44,17.71,8353061,0
+DOC.US,D,20260128,000000,17.76,17.765,17.11,17.15,9947768,0
+DOC.US,D,20260129,000000,17.27,17.38,17.01,17.14,12287648,0
+DOC.US,D,20260130,000000,17.19,17.255,16.86,17.24,12420059,0
+DOC.US,D,20260202,000000,17.19,17.3172,16.825,16.92,11699945,0
+DOC.US,D,20260203,000000,16.5,16.8,16.313518,16.45,19364801,0
+DOC.US,D,20260204,000000,16.51,16.81,16.22,16.78,14579326,0
+DOC.US,D,20260205,000000,16.8,17.15,16.665,16.68,10183094,0
+DOC.US,D,20260206,000000,16.78,16.945,16.645,16.85,8340275,0
+DOC.US,D,20260209,000000,16.825,16.9,16.595,16.84,5709302,0
+DOC.US,D,20260210,000000,16.96,17.18,16.87,17,8385638,0
+DOC.US,D,20260211,000000,17.15,17.2,16.85,16.96,16077101,0
+DOC.US,D,20260212,000000,17.05,17.14,16.19,16.28,17058596,0
+DOC.US,D,20260213,000000,16.3,16.8,16.28,16.7,9436620,0
+DOC.US,D,20260217,000000,16.8,17.3,16.71,17.22,10597039,0
+DOC.US,D,20260218,000000,17.2,17.31,17.04,17.12,8566109,0
diff --git a/daily/us/nyse stocks/1/dole.us.txt b/daily/us/nyse stocks/1/dole.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79f7b5b53528b64342b00bea337379b6329d4f57
--- /dev/null
+++ b/daily/us/nyse stocks/1/dole.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOLE.US,D,20210730,000000,14.4488,14.834,13.9671,13.9671,8666508.2511036,0
+DOLE.US,D,20210802,000000,14.6409,15.1997,14.5355,14.7189,3281444.4710333,0
+DOLE.US,D,20210803,000000,14.8632,14.9207,14.4391,14.5064,1489266.534771,0
+DOLE.US,D,20210804,000000,14.4488,15.1128,14.4488,14.5258,1785461.0197069,0
+DOLE.US,D,20210805,000000,14.7667,14.9207,14.4576,14.5649,869155.67096958,0
+DOLE.US,D,20210806,000000,14.477,14.7949,14.477,14.4966,546237.08749461,0
+DOLE.US,D,20210809,000000,14.7092,14.8243,14.56,14.6506,648024.52313505,0
+DOLE.US,D,20210810,000000,14.834,14.911,14.6897,14.7949,1722679.8978091,0
+DOLE.US,D,20210811,000000,14.9305,15.1714,14.7667,14.7667,635490.03900447,0
+DOLE.US,D,20210812,000000,14.7852,15.0553,14.6897,14.6995,476742.12549175,0
+DOLE.US,D,20210813,000000,14.8632,15.2192,14.757,15.1997,646445.27863198,0
+DOLE.US,D,20210816,000000,15.4113,15.4697,15.2669,15.3732,1051405.6140417,0
+DOLE.US,D,20210817,000000,15.3732,15.4307,14.7374,15.0553,1249266.4915751,0
+DOLE.US,D,20210818,000000,15.1616,15.2484,14.9207,14.9305,455385.40729626,0
+DOLE.US,D,20210819,000000,14.7852,14.988,14.6701,14.6995,301681.84684238,0
+DOLE.US,D,20210820,000000,14.6604,15.3635,14.6604,15.2962,257323.53500794,0
+DOLE.US,D,20210823,000000,15.3635,15.5566,15.0124,15.46,896118.70715098,0
+DOLE.US,D,20210824,000000,15.7009,15.9222,14.9305,15.499,2328737.5365,0
+DOLE.US,D,20210825,000000,15.499,15.6044,15.2192,15.4697,512877.08559231,0
+DOLE.US,D,20210826,000000,15.4503,15.7291,15.4113,15.7204,305698.66549079,0
+DOLE.US,D,20210827,000000,15.8452,15.8842,15.6336,15.6717,372690.42240794,0
+DOLE.US,D,20210830,000000,15.7389,15.7974,15.3352,15.345,446142.7250195,0
+DOLE.US,D,20210831,000000,15.4307,15.6717,15.3156,15.46,488655.16665553,0
+DOLE.US,D,20210901,000000,15.6531,15.7779,15.5078,15.7584,311122.44742375,0
+DOLE.US,D,20210902,000000,15.8452,15.8452,15.6044,15.6336,190376.89936231,0
+DOLE.US,D,20210903,000000,15.6911,15.737,15.1421,15.2095,295314.62014134,0
+DOLE.US,D,20210907,000000,15.2289,15.4113,14.7374,14.7949,379294.53578444,0
+DOLE.US,D,20210908,000000,14.7374,14.7374,14.4488,14.4488,483778.99288142,0
+DOLE.US,D,20210909,000000,14.4488,14.6215,14.2176,14.2372,914096.45739996,0
+DOLE.US,D,20210910,000000,14.3522,14.4284,14.0636,14.1592,403994.33000591,0
+DOLE.US,D,20210913,000000,14.3522,14.4576,14.2079,14.2372,352732.46362945,0
+DOLE.US,D,20210914,000000,14.3036,14.3133,14.1115,14.1787,274270.67439614,0
+DOLE.US,D,20210915,000000,14.1212,14.401,14.0442,14.323,549589.3928716,0
+DOLE.US,D,20210916,000000,14.5453,14.5687,14.247,14.2655,944459.99668019,0
+DOLE.US,D,20210917,000000,14.3036,14.4868,14.2849,14.3327,1759241.4590222,0
+DOLE.US,D,20210920,000000,14.2079,14.7276,14.1309,14.7189,365504.85991894,0
+DOLE.US,D,20210921,000000,14.7949,15.2095,14.6409,14.7276,815318.81566637,0
+DOLE.US,D,20210922,000000,14.9013,14.9686,14.3522,14.3718,424464.00502273,0
+DOLE.US,D,20210923,000000,14.4576,14.5649,14.2176,14.4107,488721.82307936,0
+DOLE.US,D,20210924,000000,14.3327,14.5931,14.3133,14.3424,283696.9182093,0
+DOLE.US,D,20210927,000000,14.2938,14.401,14.0831,14.1309,527809.15001392,0
+DOLE.US,D,20210928,000000,14.2176,14.6312,14.1885,14.4673,504452.7391035,0
+DOLE.US,D,20210929,000000,14.4294,15.5556,14.4294,15.2669,1888048.3324334,0
+DOLE.US,D,20210930,000000,16.558,17.0105,15.6618,16.3367,4292136.3413989,0
+DOLE.US,D,20211001,000000,16.481,16.5289,14.8046,15.1324,1359405.4643799,0
+DOLE.US,D,20211004,000000,15.0934,15.2484,14.4966,14.6215,979919.16319146,0
+DOLE.US,D,20211005,000000,14.6897,14.911,14.6048,14.7472,382608.89827401,0
+DOLE.US,D,20211006,000000,14.7374,15.0037,14.6409,14.911,252406.34189609,0
+DOLE.US,D,20211007,000000,14.7949,15.0076,14.5649,14.6409,480239.02403426,0
+DOLE.US,D,20211008,000000,14.5355,14.679,14.3718,14.4195,507527.13846728,0
+DOLE.US,D,20211011,000000,14.4195,14.8243,14.4195,14.757,167117.90937902,0
+DOLE.US,D,20211012,000000,14.7755,14.7755,14.4966,14.5649,255482.79222676,0
+DOLE.US,D,20211013,000000,14.5453,14.6897,14.4488,14.4576,168187.48861066,0
+DOLE.US,D,20211014,000000,14.477,14.6215,14.3036,14.4107,311199.35868203,0
+DOLE.US,D,20211015,000000,14.5064,14.6215,14.401,14.4868,142594.49830984,0
+DOLE.US,D,20211018,000000,14.4488,14.4488,14.2079,14.3036,361830.55274068,0
+DOLE.US,D,20211019,000000,14.2176,14.362,14.0636,14.362,454983.41778638,0
+DOLE.US,D,20211020,000000,14.3718,14.8642,14.3522,14.757,366358.06214398,0
+DOLE.US,D,20211021,000000,14.757,14.9305,14.6409,14.8632,230466.12362123,0
+DOLE.US,D,20211022,000000,14.8243,14.8818,14.6506,14.6897,278867.9166736,0
+DOLE.US,D,20211025,000000,14.7092,14.7092,14.0734,14.2372,918232.23212782,0
+DOLE.US,D,20211026,000000,14.2849,14.3815,14.0831,14.1212,476704.18260433,0
+DOLE.US,D,20211027,000000,14.1212,14.2752,13.9105,14.1787,505089.56432195,0
+DOLE.US,D,20211028,000000,14.2079,14.3327,13.8998,14.0442,447650.18568152,0
+DOLE.US,D,20211029,000000,13.9954,14.2567,13.9475,14.0636,607332.31461133,0
+DOLE.US,D,20211101,000000,14.2372,14.4576,13.9759,14.3522,416956.44073246,0
+DOLE.US,D,20211102,000000,14.3424,14.3522,14.0636,14.2079,231027.06306485,0
+DOLE.US,D,20211103,000000,14.2274,14.3036,13.7554,13.8315,753947.73350334,0
+DOLE.US,D,20211104,000000,13.8511,13.8511,13.0095,13.2153,1432697.7915742,0
+DOLE.US,D,20211105,000000,13.3888,13.3985,13.11,13.1489,436567.78610701,0
+DOLE.US,D,20211108,000000,13.2835,13.3215,13.0222,13.1294,406663.66340949,0
+DOLE.US,D,20211109,000000,13.1957,13.6394,13.0417,13.5332,456412.9417067,0
+DOLE.US,D,20211110,000000,13.6774,13.8608,13.3791,13.4853,512593.02667845,0
+DOLE.US,D,20211111,000000,13.6112,13.6112,13.3215,13.3985,150433.29375238,0
+DOLE.US,D,20211112,000000,13.3985,13.5975,13.225,13.4853,271841.30411835,0
+DOLE.US,D,20211115,000000,13.4941,13.7554,13.4853,13.7263,246997.94221478,0
+DOLE.US,D,20211116,000000,13.658,13.7263,13.4083,13.4181,232669.88754143,0
+DOLE.US,D,20211117,000000,13.4181,13.5233,13.1489,13.2347,671941.87348909,0
+DOLE.US,D,20211118,000000,13.2932,13.4112,13.1392,13.303,445835.07998643,0
+DOLE.US,D,20211119,000000,13.1957,13.3215,12.9949,13.0222,250598.41458511,0
+DOLE.US,D,20211122,000000,13.0514,13.3498,12.9949,13.303,344785.99242534,0
+DOLE.US,D,20211123,000000,13.2932,13.3547,12.7432,12.8408,380059.54643333,0
+DOLE.US,D,20211124,000000,12.9169,13.2416,12.677,13.2153,577212.84039065,0
+DOLE.US,D,20211126,000000,13.0046,13.1314,12.6184,12.7921,356864.13642355,0
+DOLE.US,D,20211129,000000,12.9072,12.9169,12.523,12.5414,307697.33272228,0
+DOLE.US,D,20211130,000000,12.4936,12.523,12.1854,12.4547,470490.77841983,0
+DOLE.US,D,20211201,000000,12.6575,12.7335,12.3493,12.3864,497558.41391247,0
+DOLE.US,D,20211202,000000,12.3396,12.7667,12.2811,12.677,816537.08999731,0
+DOLE.US,D,20211203,000000,12.599,13.0222,11.7038,12.3493,1572271.2156593,0
+DOLE.US,D,20211206,000000,12.5414,12.5696,11.9826,12.3396,610112.4002268,0
+DOLE.US,D,20211207,000000,12.2713,12.5033,12.1368,12.2811,687847.12169863,0
+DOLE.US,D,20211208,000000,12.2811,12.3688,11.9729,12.205,597724.56022865,0
+DOLE.US,D,20211209,000000,12.0977,12.5414,12.088,12.4839,840671.84284139,0
+DOLE.US,D,20211210,000000,12.5327,12.9363,12.359,12.7335,766005.36783266,0
+DOLE.US,D,20211213,000000,12.7335,13.1197,12.7335,13.0319,508897.18434787,0
+DOLE.US,D,20211214,000000,13.0133,13.0222,12.3864,12.4253,519026.90980331,0
+DOLE.US,D,20211215,000000,12.4448,12.6087,11.9153,12.4644,772926.35559322,0
+DOLE.US,D,20211216,000000,12.5327,13.0749,12.3678,12.9002,524769.61708722,0
+DOLE.US,D,20211217,000000,12.8525,13.3557,12.7842,13.2494,742334.13350508,0
+DOLE.US,D,20211220,000000,13.1723,13.1723,12.7452,13.0455,555727.93676471,0
+DOLE.US,D,20211221,000000,13.0846,13.2787,12.678,12.7061,405642.28189971,0
+DOLE.US,D,20211222,000000,12.7061,13.0163,12.6,12.8038,609054.10131305,0
+DOLE.US,D,20211223,000000,12.794,12.9099,12.513,12.6877,1390852.9396599,0
+DOLE.US,D,20211227,000000,12.7061,12.7744,12.4585,12.6486,681422.46792475,0
+DOLE.US,D,20211228,000000,12.6486,12.8232,12.5609,12.6964,598733.63593711,0
+DOLE.US,D,20211229,000000,12.755,12.7744,12.3678,12.3962,565760.24129303,0
+DOLE.US,D,20211230,000000,12.4741,12.8613,12.4156,12.716,595839.72165939,0
+DOLE.US,D,20211231,000000,12.678,12.988,12.6486,12.9099,239202.21707687,0
+DOLE.US,D,20220103,000000,12.9099,13.1626,12.8135,13.0455,321187.56742225,0
+DOLE.US,D,20220104,000000,13.0358,13.0846,12.871,12.9002,345058.77102133,0
+DOLE.US,D,20220105,000000,12.8905,13.0358,12.6,12.6097,789212.05816033,0
+DOLE.US,D,20220106,000000,12.6964,12.8613,12.5511,12.5609,355997.60291374,0
+DOLE.US,D,20220107,000000,12.5033,12.8329,12.4565,12.7258,255012.09532617,0
+DOLE.US,D,20220110,000000,12.5803,12.6389,12.164,12.3289,1281252.345663,0
+DOLE.US,D,20220111,000000,12.3765,12.5414,12.1445,12.523,1233980.6353654,0
+DOLE.US,D,20220112,000000,12.6194,12.9978,12.5803,12.9099,550408.75414299,0
+DOLE.US,D,20220113,000000,12.9198,13.1236,12.9198,13.0553,352367.39152356,0
+DOLE.US,D,20220114,000000,13.0553,13.1626,12.9002,13.0163,273368.24896581,0
+DOLE.US,D,20220118,000000,12.988,13.1236,12.4253,12.6194,706616.54516604,0
+DOLE.US,D,20220119,000000,12.6877,12.7208,12.2995,12.2995,556652.92283081,0
+DOLE.US,D,20220120,000000,12.3864,12.9198,12.3483,12.6389,813311.94456733,0
+DOLE.US,D,20220121,000000,12.6964,12.9889,12.6682,12.716,288435.67720198,0
+DOLE.US,D,20220124,000000,12.6585,12.794,12.1737,12.513,539461.71838305,0
+DOLE.US,D,20220125,000000,12.4839,12.8905,12.2312,12.794,681385.5505208,0
+DOLE.US,D,20220126,000000,13.0455,13.0749,12.7355,12.8329,455418.22276645,0
+DOLE.US,D,20220127,000000,12.8135,12.9002,12.5033,12.6,425028.02091669,0
+DOLE.US,D,20220128,000000,12.716,13.0846,12.6585,13.0749,542004.91732306,0
+DOLE.US,D,20220131,000000,13.0553,13.1187,12.6877,13.1137,1013490.4146831,0
+DOLE.US,D,20220201,000000,13.2298,14.1319,13.1811,14.1123,918713.18386284,0
+DOLE.US,D,20220202,000000,14.1123,14.2956,13.7828,14.0539,776842.67686416,0
+DOLE.US,D,20220203,000000,14.0539,14.1992,13.9807,14.1222,618354.21066266,0
+DOLE.US,D,20220204,000000,14.1601,14.442,14.0148,14.3639,837448.74837829,0
+DOLE.US,D,20220207,000000,14.3444,14.5093,14.2283,14.4897,559729.37316148,0
+DOLE.US,D,20220208,000000,14.5093,14.5776,14.3444,14.5288,695595.67459815,0
+DOLE.US,D,20220209,000000,14.442,14.5971,14.2186,14.5971,810471.35542867,0
+DOLE.US,D,20220210,000000,14.5288,14.7999,14.2879,14.3153,517924.51510149,0
+DOLE.US,D,20220211,000000,14.3347,14.5873,14.0831,14.2186,357913.2059863,0
+DOLE.US,D,20220214,000000,14.1319,14.1748,13.8208,13.8403,516832.37523409,0
+DOLE.US,D,20220215,000000,13.8598,14.3639,13.7437,14.2869,613339.59662367,0
+DOLE.US,D,20220216,000000,14.0831,14.3737,14.0168,14.3153,435005.97482248,0
+DOLE.US,D,20220217,000000,14.1992,14.3737,13.9281,14.3347,448271.62864831,0
+DOLE.US,D,20220218,000000,14.1992,14.6155,14.1123,14.5482,508182.42238771,0
+DOLE.US,D,20220222,000000,14.4321,14.5971,14.243,14.5093,551323.48537465,0
+DOLE.US,D,20220223,000000,14.4127,14.5093,14.1699,14.403,1013045.3548686,0
+DOLE.US,D,20220224,000000,13.9329,14.403,13.5205,14.3153,1258002.5850307,0
+DOLE.US,D,20220225,000000,14.2956,14.8096,14.2625,14.7902,448765.91166811,0
+DOLE.US,D,20220228,000000,14.558,14.8779,14.4605,14.8584,479125.34901456,0
+DOLE.US,D,20220301,000000,14.7999,14.8681,14.4508,14.5385,547614.31175931,0
+DOLE.US,D,20220302,000000,14.5482,15.2942,14.3883,15.1782,442568.9152187,0
+DOLE.US,D,20220303,000000,15.1392,15.1392,14.3444,14.4703,503301.12119639,0
+DOLE.US,D,20220304,000000,14.3347,14.3444,14.0148,14.2869,572140.79927883,0
+DOLE.US,D,20220307,000000,14.2956,14.4897,14.1319,14.2772,347933.20111362,0
+DOLE.US,D,20220308,000000,14.0734,14.1894,12.9296,12.949,1109566.9330264,0
+DOLE.US,D,20220309,000000,13.1908,13.6804,13.1187,13.5692,579934.47344984,0
+DOLE.US,D,20220310,000000,13.4336,13.4825,12.8427,13.1811,2481892.4633116,0
+DOLE.US,D,20220311,000000,13.3751,13.3751,12.8525,13.0455,662052.11115944,0
+DOLE.US,D,20220314,000000,13.0455,13.1723,12.4253,12.523,498195.23913092,0
+DOLE.US,D,20220315,000000,13.3078,13.4532,12.5033,13.2201,827958.92459163,0
+DOLE.US,D,20220316,000000,13.2201,13.8403,13.0358,13.7633,439926.24438466,0
+DOLE.US,D,20220317,000000,13.5009,13.8208,13.2787,13.4336,444218.91807938,0
+DOLE.US,D,20220318,000000,13.4629,13.5009,12.6964,12.8135,1225212.751923,0
+DOLE.US,D,20220321,000000,12.9002,13.5399,12.9002,13.0455,433578.50186905,0
+DOLE.US,D,20220322,000000,13.0358,13.1811,12.7647,12.8427,550421.05994432,0
+DOLE.US,D,20220323,000000,12.7258,12.8427,12.3678,12.4839,798511.14202649,0
+DOLE.US,D,20220324,000000,12.5803,12.9002,12.4059,12.8808,1383701.2181246,0
+DOLE.US,D,20220325,000000,12.9002,13.0358,12.6682,12.7744,818601.38816919,0
+DOLE.US,D,20220328,000000,12.716,12.7744,12.4331,12.4722,660120.10035179,0
+DOLE.US,D,20220329,000000,12.4527,12.524,12.1114,12.4819,1312611.629367,0
+DOLE.US,D,20220330,000000,12.4527,12.5989,12.0626,12.1114,472984.75415455,0
+DOLE.US,D,20220331,000000,12.1211,12.2028,11.9554,12.0919,958604.48981715,0
+DOLE.US,D,20220401,000000,12.3065,12.4722,12.1699,12.4039,740008.33705509,0
+DOLE.US,D,20220404,000000,12.3942,12.6672,12.1894,12.599,452777.60289929,0
+DOLE.US,D,20220405,000000,12.521,12.6575,12.1894,12.1991,433877.94303456,0
+DOLE.US,D,20220406,000000,12.1991,12.5599,12.1991,12.4233,664151.2757684,0
+DOLE.US,D,20220407,000000,12.4233,12.4819,12.1845,12.4722,503862.06064001,0
+DOLE.US,D,20220408,000000,12.4722,12.9012,12.3551,12.6964,530352.34895393,0
+DOLE.US,D,20220411,000000,12.677,12.9889,12.6281,12.8038,313259.55492012,0
+DOLE.US,D,20220412,000000,12.8038,13.0963,12.7258,12.794,282145.3617592,0
+DOLE.US,D,20220413,000000,12.794,12.872,12.5795,12.677,334861.36365863,0
+DOLE.US,D,20220414,000000,12.6477,12.7452,12.4136,12.4331,482860.15971599,0
+DOLE.US,D,20220418,000000,12.4722,12.5589,12.1699,12.2185,321452.14215069,0
+DOLE.US,D,20220419,000000,12.2868,12.443,12.1894,12.3942,432424.83299505,0
+DOLE.US,D,20220420,000000,12.4233,12.716,12.1894,12.6281,859032.09841481,0
+DOLE.US,D,20220421,000000,12.6672,12.9403,12.4331,12.4624,764619.93970042,0
+DOLE.US,D,20220422,000000,12.443,12.5795,12.1406,12.1602,656176.09102787,0
+DOLE.US,D,20220425,000000,12.1504,12.2576,11.8969,12.0138,641773.17606313,0
+DOLE.US,D,20220426,000000,11.9651,11.9943,11.7018,11.7018,922936.12468342,0
+DOLE.US,D,20220427,000000,11.7408,12.2382,11.7018,11.9943,658522.39714672,0
+DOLE.US,D,20220428,000000,11.9748,12.1114,11.2727,12.0626,736324.80052584,0
+DOLE.US,D,20220429,000000,11.9651,12.0723,11.5555,11.6141,344143.01430624,0
+DOLE.US,D,20220502,000000,11.5263,11.7896,11.5263,11.7896,497129.76183307,0
+DOLE.US,D,20220503,000000,11.7896,11.9943,11.6823,11.9066,255271.54263738,0
+DOLE.US,D,20220504,000000,11.8969,11.9748,11.6531,11.9554,221399.82449676,0
+DOLE.US,D,20220505,000000,11.8969,11.8969,11.5555,11.6531,252328.40515438,0
+DOLE.US,D,20220506,000000,11.5068,11.6531,11.263,11.5165,584369.68934323,0
+DOLE.US,D,20220509,000000,11.458,11.5701,11.1265,11.2045,561685.99557177,0
+DOLE.US,D,20220510,000000,11.1849,11.3215,10.5804,10.5999,491213.7478472,0
+DOLE.US,D,20220511,000000,10.5706,10.9021,10.4925,10.5219,420646.13016237,0
+DOLE.US,D,20220512,000000,10.4342,10.795,10.3756,10.7559,436096.06372298,0
+DOLE.US,D,20220513,000000,10.7656,11.224,10.7656,11.0192,249155.55938003,0
+DOLE.US,D,20220516,000000,10.9801,11.2679,10.8632,11.0095,175818.11091415,0
+DOLE.US,D,20220517,000000,11.1069,11.2337,11.0436,11.1655,280575.34660712,0
+DOLE.US,D,20220518,000000,10.9607,11.0005,10.6682,10.7461,305264.88599417,0
+DOLE.US,D,20220519,000000,10.6584,10.873,10.4634,10.7754,668510.60588696,0
+DOLE.US,D,20220520,000000,10.912,10.9997,10.4536,10.6584,389001.76206113,0
+DOLE.US,D,20220523,000000,10.7754,11.0778,10.6876,10.8632,318854.59258816,0
+DOLE.US,D,20220524,000000,10.3268,10.3756,9.45895,9.66373,2003852.0757803,0
+DOLE.US,D,20220525,000000,9.65398,10.3854,9.49796,10.2294,1339007.573204,0
+DOLE.US,D,20220526,000000,10.0149,10.4536,10.0149,10.1903,1256118.771945,0
+DOLE.US,D,20220527,000000,10.2294,10.2976,9.86854,10.1611,796341.21905993,0
+DOLE.US,D,20220531,000000,10.1806,10.2,9.88537,9.98549,882979.18778872,0
+DOLE.US,D,20220601,000000,9.98549,10.1123,9.81975,10.0246,1965992.2525277,0
+DOLE.US,D,20220602,000000,10.0343,10.0343,9.7905,9.7905,686592.95544717,0
+DOLE.US,D,20220603,000000,9.77099,9.81001,9.68324,9.7515,617478.44780185,0
+DOLE.US,D,20220606,000000,9.84897,9.87927,9.59548,9.59548,589339.1821107,0
+DOLE.US,D,20220607,000000,9.65398,9.77099,9.53697,9.55646,575047.01935786,0
+DOLE.US,D,20220608,000000,9.49796,9.66861,9.34681,9.36143,681380.42310358,0
+DOLE.US,D,20220609,000000,9.34194,9.40045,9.02988,9.03964,549977.02561326,0
+DOLE.US,D,20220610,000000,9.06889,9.20541,8.8251,9.11765,1291173.8979794,0
+DOLE.US,D,20220613,000000,9.02014,9.06889,8.66908,8.97138,1531560.5484336,0
+DOLE.US,D,20220614,000000,8.95187,9.20054,8.89824,9.17615,1002167.0264994,0
+DOLE.US,D,20220615,000000,9.21517,9.40045,9.02988,9.02988,663294.99709303,0
+DOLE.US,D,20220616,000000,8.8725,9.02005,8.61675,8.6561,1305240.4721582,0
+DOLE.US,D,20220617,000000,8.75447,8.86267,8.58233,8.72496,964721.25497031,0
+DOLE.US,D,20220621,000000,8.84299,8.99054,8.66594,8.70528,783380.95335638,0
+DOLE.US,D,20220622,000000,8.61675,8.75447,8.59757,8.67577,375222.6932125,0
+DOLE.US,D,20220623,000000,8.6561,8.72003,8.42003,8.61675,454771.48604045,0
+DOLE.US,D,20220624,000000,8.6561,8.94136,8.62659,8.83316,802873.70146091,0
+DOLE.US,D,20220627,000000,8.83316,8.9511,8.67086,8.7643,204944.27707501,0
+DOLE.US,D,20220628,000000,8.81348,8.85283,8.61184,8.66594,429417.90071768,0
+DOLE.US,D,20220629,000000,8.68561,8.68561,8.44954,8.55773,590806.95681416,0
+DOLE.US,D,20220630,000000,8.49871,8.49871,8.29707,8.32166,769597.56549776,0
+DOLE.US,D,20220701,000000,8.35117,8.76922,8.35117,8.72496,563278.81280799,0
+DOLE.US,D,20220705,000000,8.57741,8.81348,8.57741,8.73479,287115.95975953,0
+DOLE.US,D,20220706,000000,8.78398,8.85283,8.45937,8.45937,304038.68245422,0
+DOLE.US,D,20220707,000000,8.45937,8.63151,8.45937,8.58724,260235.40522569,0
+DOLE.US,D,20220708,000000,8.58724,8.7643,8.52822,8.67577,305834.0403948,0
+DOLE.US,D,20220711,000000,8.67577,8.69545,8.50856,8.53807,235864.89528715,0
+DOLE.US,D,20220712,000000,8.52822,8.72496,8.52822,8.58724,209470.28701354,0
+DOLE.US,D,20220713,000000,8.47905,8.56758,8.41019,8.48888,336881.73660385,0
+DOLE.US,D,20220714,000000,8.38068,8.40527,8.16428,8.36101,246272.07492342,0
+DOLE.US,D,20220715,000000,8.41019,8.4817,8.2528,8.42003,212407.31367851,0
+DOLE.US,D,20220718,000000,8.47905,8.72496,8.47905,8.70528,538118.38604054,0
+DOLE.US,D,20220719,000000,8.73479,9.10858,8.67577,9.09875,344316.30773603,0
+DOLE.US,D,20220720,000000,9.14792,9.55122,9.04956,9.34465,516920.75952925,0
+DOLE.US,D,20220721,000000,9.29547,9.36433,9.04956,9.36433,325443.7002565,0
+DOLE.US,D,20220722,000000,9.32498,9.44302,9.1676,9.19711,324456.55837638,0
+DOLE.US,D,20220725,000000,9.21678,9.44302,9.21678,9.29547,176210.417034,0
+DOLE.US,D,20220726,000000,9.32498,9.34465,9.1676,9.19711,176022.34159855,0
+DOLE.US,D,20220727,000000,9.23645,9.23645,9.07907,9.21678,246922.71426769,0
+DOLE.US,D,20220728,000000,9.24629,9.34465,9.1676,9.30531,197666.26603505,0
+DOLE.US,D,20220729,000000,9.22662,9.30531,9.20812,9.21678,130290.52868866,0
+DOLE.US,D,20220801,000000,9.29547,9.32498,9.10858,9.26596,220877.82464163,0
+DOLE.US,D,20220802,000000,9.29547,9.33482,9.1676,9.1676,312822.31360178,0
+DOLE.US,D,20220803,000000,9.24629,9.25613,8.89218,8.9512,476520.12274641,0
+DOLE.US,D,20220804,000000,8.93152,8.99054,8.80365,8.84299,297645.13427286,0
+DOLE.US,D,20220805,000000,8.8725,9.00037,8.85283,8.91185,280796.62512838,0
+DOLE.US,D,20220808,000000,8.90201,9.09382,8.85283,9.02988,351412.3430844,0
+DOLE.US,D,20220809,000000,9.02988,9.10858,8.85283,8.97087,355062.02315613,0
+DOLE.US,D,20220810,000000,9.10858,9.26596,9.02005,9.22662,413683.61145024,0
+DOLE.US,D,20220811,000000,9.31515,9.41843,9.15284,9.18727,419704.05863263,0
+DOLE.US,D,20220812,000000,9.24629,9.29547,9.13809,9.14792,480659.81557429,0
+DOLE.US,D,20220815,000000,9.14792,9.22662,9.06924,9.1676,550444.9517424,0
+DOLE.US,D,20220816,000000,9.20694,9.21678,8.99212,9.13809,541555.59170141,0
+DOLE.US,D,20220817,000000,9.12826,9.12826,8.91677,8.9512,442856.65304863,0
+DOLE.US,D,20220818,000000,8.96103,9.06924,8.8725,9.02988,452458.66649639,0
+DOLE.US,D,20220819,000000,8.97087,9.01022,8.89218,8.9512,360943.19285388,0
+DOLE.US,D,20220822,000000,8.90201,8.94352,8.72496,8.84299,721064.95353562,0
+DOLE.US,D,20220823,000000,8.85283,8.88234,8.47905,8.69545,2233680.4506941,0
+DOLE.US,D,20220824,000000,8.6561,8.70037,8.37084,8.49871,1154712.009991,0
+DOLE.US,D,20220825,000000,8.55773,8.85283,8.53807,8.74463,941307.38819262,0
+DOLE.US,D,20220826,000000,8.79381,8.87969,8.66594,8.75447,1008101.616625,0
+DOLE.US,D,20220829,000000,8.85283,9.13809,8.79381,8.9512,2005522.5817644,0
+DOLE.US,D,20220830,000000,9.32498,9.36433,8.90201,9.06924,1161863.959658,0
+DOLE.US,D,20220831,000000,9.09875,9.11841,8.8725,8.90201,1077725.1095811,0
+DOLE.US,D,20220901,000000,8.90201,9.07907,8.7223,8.96103,1216879.5827114,0
+DOLE.US,D,20220902,000000,9.02005,9.12826,8.93152,9.05939,853555.45650707,0
+DOLE.US,D,20220906,000000,9.12826,9.15776,8.94136,8.99054,591952.69203446,0
+DOLE.US,D,20220907,000000,9.00037,9.08399,8.87743,8.91185,634258.48214721,0
+DOLE.US,D,20220908,000000,8.85283,8.99054,8.7643,8.98071,940292.79746516,0
+DOLE.US,D,20220909,000000,9.01022,9.36433,8.94136,9.24629,1395057.1671378,0
+DOLE.US,D,20220912,000000,9.36433,9.41351,9.19219,9.34465,954718.69167624,0
+DOLE.US,D,20220913,000000,9.21678,9.23527,9.05939,9.14792,704815.23591265,0
+DOLE.US,D,20220914,000000,9.15776,9.23645,9.0053,9.07907,472141.52328433,0
+DOLE.US,D,20220915,000000,8.99969,9.17333,8.77147,8.77147,701803.3359375,0
+DOLE.US,D,20220916,000000,8.68217,8.73178,8.3845,8.43411,1230036.1640625,0
+DOLE.US,D,20220919,000000,8.37457,8.46388,8.26543,8.3845,656347.96875,0
+DOLE.US,D,20220920,000000,8.30512,8.39442,8.17612,8.29519,899832.4453125,0
+DOLE.US,D,20220921,000000,8.30512,8.32,7.87845,7.90822,1215992.296875,0
+DOLE.US,D,20220922,000000,7.94791,7.99256,7.80631,7.92806,653884.875,0
+DOLE.US,D,20220923,000000,7.83876,7.87845,7.70977,7.84868,737067.703125,0
+DOLE.US,D,20220926,000000,7.8586,7.96775,7.48155,7.5014,558963.046875,0
+DOLE.US,D,20220927,000000,7.54109,7.71969,7.4369,7.5014,739607.390625,0
+DOLE.US,D,20220928,000000,7.49147,7.72961,7.41209,7.68992,461598.28125,0
+DOLE.US,D,20220929,000000,7.60062,7.62047,7.15411,7.24341,1255661.8125,0
+DOLE.US,D,20220930,000000,7.27318,7.44682,7.17395,7.24341,963979.7109375,0
+DOLE.US,D,20221003,000000,7.36248,7.62047,7.14419,7.55101,1616247.046875,0
+DOLE.US,D,20221004,000000,7.68992,7.92806,7.67008,7.92806,818852.6953125,0
+DOLE.US,D,20221005,000000,7.84868,7.86853,7.59953,7.70977,245754.0703125,0
+DOLE.US,D,20221006,000000,7.64031,7.7693,7.54109,7.62047,384034.0078125,0
+DOLE.US,D,20221007,000000,7.65023,7.65023,7.36248,7.39225,526644.515625,0
+DOLE.US,D,20221010,000000,7.45178,7.61054,7.38233,7.57085,353629.3125,0
+DOLE.US,D,20221011,000000,7.56093,7.65023,7.39721,7.55101,366979.8046875,0
+DOLE.US,D,20221012,000000,7.55101,7.67008,7.46171,7.62047,332229.421875,0
+DOLE.US,D,20221013,000000,7.45178,7.70977,7.39225,7.67008,556602.75,0
+DOLE.US,D,20221014,000000,7.73953,7.87349,7.57085,7.5907,357640.40625,0
+DOLE.US,D,20221017,000000,7.70977,7.77922,7.66016,7.71969,410467.921875,0
+DOLE.US,D,20221018,000000,7.74946,7.89829,7.70481,7.74946,333124.359375,0
+DOLE.US,D,20221019,000000,7.73953,7.7693,7.57085,7.68,296833.03125,0
+DOLE.US,D,20221020,000000,7.68992,7.81227,7.49147,7.54109,344785.7578125,0
+DOLE.US,D,20221021,000000,7.44186,7.66016,7.44186,7.61054,341572.8515625,0
+DOLE.US,D,20221024,000000,7.69984,7.7693,7.60062,7.62047,390029.484375,0
+DOLE.US,D,20221025,000000,7.6801,7.96775,7.62047,7.89829,601446.375,0
+DOLE.US,D,20221026,000000,7.93798,8.10667,7.87845,7.91814,535885.1484375,0
+DOLE.US,D,20221027,000000,7.94791,8.15628,7.91814,8.09674,534668.71875,0
+DOLE.US,D,20221028,000000,8.14636,8.46388,8.10667,8.44403,591033.65625,0
+DOLE.US,D,20221031,000000,8.35473,8.5631,8.35473,8.48372,328214.296875,0
+DOLE.US,D,20221101,000000,8.53333,8.63792,8.46388,8.51349,363590.53125,0
+DOLE.US,D,20221102,000000,8.51349,8.62264,8.41922,8.50357,320754.46875,0
+DOLE.US,D,20221103,000000,8.46388,8.51845,8.30016,8.4738,247859.390625,0
+DOLE.US,D,20221104,000000,8.70202,8.70202,8.41922,8.5631,367250.90625,0
+DOLE.US,D,20221107,000000,8.54326,8.84877,8.54326,8.82109,282250.9921875,0
+DOLE.US,D,20221108,000000,8.86078,8.97588,8.67225,8.71194,374988.890625,0
+DOLE.US,D,20221109,000000,8.66233,8.71194,8.42419,8.42419,244763.390625,0
+DOLE.US,D,20221110,000000,8.70202,8.92031,8.70202,8.79132,269617.0546875,0
+DOLE.US,D,20221111,000000,8.88062,9.00465,8.76651,8.97984,342136.21875,0
+DOLE.US,D,20221114,000000,8.95008,9.05922,8.8707,8.8707,478440.84375,0
+DOLE.US,D,20221115,000000,9.05922,9.19814,9.0245,9.12868,361778.484375,0
+DOLE.US,D,20221116,000000,9.03938,9.24775,9.01953,9.07907,414653.3671875,0
+DOLE.US,D,20221117,000000,9.42636,9.81333,9.21798,9.65457,871224.6796875,0
+DOLE.US,D,20221118,000000,9.67442,10.24,9.64465,10.1309,797667.46875,0
+DOLE.US,D,20221121,000000,10.0713,10.3194,9.86295,10.2003,574710.1171875,0
+DOLE.US,D,20221122,000000,10.2896,10.5277,10.2896,10.4781,751894.640625,0
+DOLE.US,D,20221123,000000,10.4484,10.6865,10.3789,10.6766,548168.3671875,0
+DOLE.US,D,20221125,000000,10.627,10.627,10.0118,10.0812,387311.4140625,0
+DOLE.US,D,20221128,000000,10.0416,10.1777,9.94233,10.111,318560.4609375,0
+DOLE.US,D,20221129,000000,10.111,10.3491,10.0316,10.111,323989.546875,0
+DOLE.US,D,20221130,000000,10.1011,10.2499,10.0217,10.2202,240837.9609375,0
+DOLE.US,D,20221201,000000,10.2995,10.4583,10.2301,10.3789,303311.25,0
+DOLE.US,D,20221202,000000,10.2301,10.4087,10.111,10.3392,237273.328125,0
+DOLE.US,D,20221205,000000,10.2499,10.3789,10.1606,10.2896,224718,0
+DOLE.US,D,20221206,000000,10.369,10.4186,10.2152,10.3293,277405.4296875,0
+DOLE.US,D,20221207,000000,10.3293,10.369,10.0714,10.1209,192051.7734375,0
+DOLE.US,D,20221208,000000,10.1011,10.3591,10.0961,10.3293,253623.0703125,0
+DOLE.US,D,20221209,000000,10.2995,10.4087,10.1755,10.3095,241996.9453125,0
+DOLE.US,D,20221212,000000,10.1507,10.369,9.95721,10.2698,409938.8203125,0
+DOLE.US,D,20221213,000000,10.6171,10.8453,10.5079,10.5377,588273.2578125,0
+DOLE.US,D,20221214,000000,10.4881,10.6056,10.1805,10.24,329970.9140625,0
+DOLE.US,D,20221215,000000,10.2,10.3501,10.07,10.1,211033,0
+DOLE.US,D,20221216,000000,9.95,10.08,9.89,9.97,520310,0
+DOLE.US,D,20221219,000000,9.97,9.98,9.71,9.73,224913,0
+DOLE.US,D,20221220,000000,9.71,9.8831,9.58,9.66,405290,0
+DOLE.US,D,20221221,000000,9.7,9.7118,9.32,9.53,465212,0
+DOLE.US,D,20221222,000000,9.52,9.69,9.4232,9.65,227474,0
+DOLE.US,D,20221223,000000,9.65,9.8,9.65,9.78,235053,0
+DOLE.US,D,20221227,000000,9.79,9.9,9.67,9.84,301179,0
+DOLE.US,D,20221228,000000,9.82,9.91,9.695,9.76,295081,0
+DOLE.US,D,20221229,000000,9.79,10.02,9.76,9.8,388559,0
+DOLE.US,D,20221230,000000,9.7,9.7749,9.55,9.65,254657,0
+DOLE.US,D,20230103,000000,9.74,9.88,9.5015,9.61,207819,0
+DOLE.US,D,20230104,000000,9.68,9.9,9.66,9.88,168944,0
+DOLE.US,D,20230105,000000,9.85,9.92,9.75,9.81,126030,0
+DOLE.US,D,20230106,000000,9.75,10.02,9.75,9.92,261767,0
+DOLE.US,D,20230109,000000,9.9,10.22,9.86,9.92,285060,0
+DOLE.US,D,20230110,000000,9.9,10,9.81,9.89,113646,0
+DOLE.US,D,20230111,000000,9.9,9.95,9.8,9.9,212792,0
+DOLE.US,D,20230112,000000,9.92,10.21,9.9,10.2,302613,0
+DOLE.US,D,20230113,000000,10.09,10.36,10.09,10.32,303424,0
+DOLE.US,D,20230117,000000,10.35,10.45,10.205,10.25,319069,0
+DOLE.US,D,20230118,000000,10.28,10.4,10.13,10.14,307592,0
+DOLE.US,D,20230119,000000,10.04,10.13,9.98,10.09,370222,0
+DOLE.US,D,20230120,000000,10.13,10.14,10.07,10.11,381741,0
+DOLE.US,D,20230123,000000,10.15,10.53,10.15,10.5,385191,0
+DOLE.US,D,20230124,000000,10.55,10.6,10.38,10.46,348244,0
+DOLE.US,D,20230125,000000,10.35,10.6704,10.35,10.66,369698,0
+DOLE.US,D,20230126,000000,10.71,10.76,10.47,10.48,335141,0
+DOLE.US,D,20230127,000000,10.49,10.73,10.42,10.65,422576,0
+DOLE.US,D,20230130,000000,10.57,10.78,10.5,10.7,466188,0
+DOLE.US,D,20230131,000000,11.32,11.8879,11.3,11.53,1417218,0
+DOLE.US,D,20230201,000000,11.53,11.83,11.53,11.73,785781,0
+DOLE.US,D,20230202,000000,11.78,11.885,11.53,11.53,489854,0
+DOLE.US,D,20230203,000000,11.48,11.53,11.37,11.49,450995,0
+DOLE.US,D,20230206,000000,11.4,11.59,11.39,11.52,299772,0
+DOLE.US,D,20230207,000000,11.47,11.6,11.39,11.54,353997,0
+DOLE.US,D,20230208,000000,11.5,11.5262,11.27,11.34,493916,0
+DOLE.US,D,20230209,000000,11.37,11.42,11.16,11.17,492448,0
+DOLE.US,D,20230210,000000,11.11,11.265,11,11.15,207565,0
+DOLE.US,D,20230213,000000,11.15,11.33,11.095,11.2,327917,0
+DOLE.US,D,20230214,000000,11.15,11.3,11.101,11.25,173919,0
+DOLE.US,D,20230215,000000,11.25,11.43,11.23,11.34,517943,0
+DOLE.US,D,20230216,000000,11.32,11.53,11.2,11.4,348303,0
+DOLE.US,D,20230217,000000,11.43,11.5758,11.39,11.45,238997,0
+DOLE.US,D,20230221,000000,11.37,11.44,11.26,11.33,243139,0
+DOLE.US,D,20230222,000000,11.3,11.7399,11.2914,11.65,601510,0
+DOLE.US,D,20230223,000000,11.72,11.98,11.6132,11.82,631249,0
+DOLE.US,D,20230224,000000,11.7,11.9299,11.56,11.86,422658,0
+DOLE.US,D,20230227,000000,11.92,11.98,11.85,11.91,359198,0
+DOLE.US,D,20230228,000000,11.9,11.93,11.66,11.73,364143,0
+DOLE.US,D,20230301,000000,11.7,12,11.7,11.88,335527,0
+DOLE.US,D,20230302,000000,11.82,12.15,11.81,12.08,371966,0
+DOLE.US,D,20230303,000000,12.09,12.31,11.9701,12.29,633926,0
+DOLE.US,D,20230306,000000,12.29,12.3001,12.0025,12.09,560328,0
+DOLE.US,D,20230307,000000,12.1,12.24,11.455,11.83,757019,0
+DOLE.US,D,20230308,000000,11.75,11.9595,11.75,11.89,308103,0
+DOLE.US,D,20230309,000000,11.91,12.335,11.91,12.21,429504,0
+DOLE.US,D,20230310,000000,12.18,12.24,11.81,11.98,491296,0
+DOLE.US,D,20230313,000000,11.76,12.02,11.75,11.76,495694,0
+DOLE.US,D,20230314,000000,11.93,12,11.675,11.72,337670,0
+DOLE.US,D,20230315,000000,11.66,11.8,11.5,11.79,520874,0
+DOLE.US,D,20230316,000000,11.75,11.75,11.545,11.63,241353,0
+DOLE.US,D,20230317,000000,11.51,11.58,11.31,11.34,911693,0
+DOLE.US,D,20230320,000000,11.42,11.5,11.31,11.34,229207,0
+DOLE.US,D,20230321,000000,11.49,11.63,11.4201,11.47,193204,0
+DOLE.US,D,20230322,000000,11.5,11.64,11.5,11.53,256410,0
+DOLE.US,D,20230323,000000,11.56,11.56,11.31,11.43,210150,0
+DOLE.US,D,20230324,000000,11.34,11.39,11.22,11.38,281736,0
+DOLE.US,D,20230327,000000,11.48,11.72,11.4285,11.59,369963,0
+DOLE.US,D,20230328,000000,11.58,11.69,11.555,11.61,210444,0
+DOLE.US,D,20230329,000000,11.66,11.74,11.5993,11.67,309749,0
+DOLE.US,D,20230330,000000,11.65,11.86,11.62,11.72,304838,0
+DOLE.US,D,20230331,000000,11.74,11.83,11.68,11.74,359671,0
+DOLE.US,D,20230403,000000,11.8,12.205,11.8,12.16,396725,0
+DOLE.US,D,20230404,000000,12.15,12.15,11.815,11.84,351435,0
+DOLE.US,D,20230405,000000,11.8,11.83,11.64,11.81,283841,0
+DOLE.US,D,20230406,000000,11.79,11.88,11.73,11.79,211521,0
+DOLE.US,D,20230410,000000,11.76,11.89,11.71,11.88,194060,0
+DOLE.US,D,20230411,000000,11.89,12.05,11.7803,11.97,274664,0
+DOLE.US,D,20230412,000000,12,12.065,11.965,12,203185,0
+DOLE.US,D,20230413,000000,12.02,12.31,12.02,12.22,335838,0
+DOLE.US,D,20230414,000000,12.2,12.2,12.09,12.1,321407,0
+DOLE.US,D,20230417,000000,12.11,12.255,12.05,12.2,414479,0
+DOLE.US,D,20230418,000000,12.2,12.3,12.12,12.25,515754,0
+DOLE.US,D,20230419,000000,12.22,12.695,12.11,12.67,1160709,0
+DOLE.US,D,20230420,000000,12.68,12.97,12.5,12.62,1001997,0
+DOLE.US,D,20230421,000000,12.68,12.9687,12.32,12.92,581964,0
+DOLE.US,D,20230424,000000,12.86,12.86,12.52,12.64,376978,0
+DOLE.US,D,20230425,000000,12.62,12.62,12.175,12.25,427940,0
+DOLE.US,D,20230426,000000,12.19,12.285,12.14,12.23,379252,0
+DOLE.US,D,20230427,000000,12.26,12.46,12.145,12.41,327142,0
+DOLE.US,D,20230428,000000,12.33,12.36,12.1811,12.32,294541,0
+DOLE.US,D,20230501,000000,12.32,12.58,12.32,12.45,459636,0
+DOLE.US,D,20230502,000000,12.37,12.45,12.13,12.36,350118,0
+DOLE.US,D,20230503,000000,12.42,12.46,12.275,12.36,364214,0
+DOLE.US,D,20230504,000000,12.23,12.3485,12.145,12.2,285794,0
+DOLE.US,D,20230505,000000,12.2,12.2994,12.0338,12.11,628630,0
+DOLE.US,D,20230508,000000,12.07,12.195,12.07,12.16,233229,0
+DOLE.US,D,20230509,000000,12.1,12.195,11.93,12.14,252095,0
+DOLE.US,D,20230510,000000,12.25,12.2935,12.055,12.14,241907,0
+DOLE.US,D,20230511,000000,12.06,12.06,11.7997,11.98,269742,0
+DOLE.US,D,20230512,000000,11.98,12.03,11.795,11.9,214222,0
+DOLE.US,D,20230515,000000,11.91,12.18,11.835,12.04,359097,0
+DOLE.US,D,20230516,000000,11.97,12.04,11.89,11.91,309747,0
+DOLE.US,D,20230517,000000,11.99,11.99,11.88,11.93,317075,0
+DOLE.US,D,20230518,000000,12.5,13.29,12.3564,12.92,1790032,0
+DOLE.US,D,20230519,000000,13.06,13.255,13.01,13.15,1277878,0
+DOLE.US,D,20230522,000000,12.95,12.97,12.63,12.94,705969,0
+DOLE.US,D,20230523,000000,12.94,13.26,12.87,13.04,870358,0
+DOLE.US,D,20230524,000000,13.05,13.28,12.945,13.18,754319,0
+DOLE.US,D,20230525,000000,13.37,13.41,13.04,13.27,1014503,0
+DOLE.US,D,20230526,000000,13.39,13.84,13.31,13.46,1145470,0
+DOLE.US,D,20230530,000000,13.47,13.6212,13.32,13.35,732847,0
+DOLE.US,D,20230531,000000,13.33,13.55,13.05,13.36,1625353,0
+DOLE.US,D,20230601,000000,13.42,13.8,13.38,13.64,907462,0
+DOLE.US,D,20230602,000000,13.64,13.75,13.505,13.64,669402,0
+DOLE.US,D,20230605,000000,13.6,13.6,13.35,13.53,461328,0
+DOLE.US,D,20230606,000000,13.53,13.75,13.43,13.67,1179078,0
+DOLE.US,D,20230607,000000,13.64,14.005,13.61,13.93,1071877,0
+DOLE.US,D,20230608,000000,13.92,13.93,13.755,13.86,676100,0
+DOLE.US,D,20230609,000000,13.85,13.98,13.76,13.85,765187,0
+DOLE.US,D,20230612,000000,13.83,13.835,13.485,13.61,563192,0
+DOLE.US,D,20230613,000000,13.63,13.79,13.57,13.67,430703,0
+DOLE.US,D,20230614,000000,13.59,13.82,13.59,13.66,328586,0
+DOLE.US,D,20230615,000000,13.5,13.74,13.5,13.66,425296,0
+DOLE.US,D,20230616,000000,13.68,13.91,13.63,13.88,646629,0
+DOLE.US,D,20230620,000000,13.82,13.9,13.69,13.69,594167,0
+DOLE.US,D,20230621,000000,13.59,13.665,13.415,13.49,837459,0
+DOLE.US,D,20230622,000000,13.44,13.67,13.28,13.61,740801,0
+DOLE.US,D,20230623,000000,13.53,13.67,13.205,13.32,10956989,0
+DOLE.US,D,20230626,000000,13.24,13.31,12.99,13.26,1325389,0
+DOLE.US,D,20230627,000000,13.21,13.55,13.17,13.5,555401,0
+DOLE.US,D,20230628,000000,13.42,13.73,13.35,13.68,839769,0
+DOLE.US,D,20230629,000000,13.69,13.7,13.51,13.54,558896,0
+DOLE.US,D,20230630,000000,13.635,13.635,13.5,13.52,401928,0
+DOLE.US,D,20230703,000000,13.42,13.52,13.315,13.43,255481,0
+DOLE.US,D,20230705,000000,13.3,13.31,13.14,13.16,516836,0
+DOLE.US,D,20230706,000000,13.03,13.055,12.79,12.89,511342,0
+DOLE.US,D,20230707,000000,12.91,13.02,12.87,12.89,458492,0
+DOLE.US,D,20230710,000000,12.86,13.07,12.86,12.9,421569,0
+DOLE.US,D,20230711,000000,12.94,13,12.81,12.84,464795,0
+DOLE.US,D,20230712,000000,12.93,13.005,12.64,12.67,640037,0
+DOLE.US,D,20230713,000000,12.66,12.78,12.5,12.78,1008965,0
+DOLE.US,D,20230714,000000,12.71,12.875,12.51,12.56,478030,0
+DOLE.US,D,20230717,000000,12.58,12.84,12.55,12.74,587582,0
+DOLE.US,D,20230718,000000,12.73,12.92,12.73,12.87,396103,0
+DOLE.US,D,20230719,000000,12.93,13.04,12.8,12.84,862258,0
+DOLE.US,D,20230720,000000,12.96,12.99,12.76,12.92,580084,0
+DOLE.US,D,20230721,000000,12.97,13.075,12.91,13.05,332962,0
+DOLE.US,D,20230724,000000,12.9,13.1,12.87,12.95,274628,0
+DOLE.US,D,20230725,000000,12.9,13.08,12.825,13.06,305484,0
+DOLE.US,D,20230726,000000,13.04,13.21,13.03,13.2,320817,0
+DOLE.US,D,20230727,000000,13.25,13.495,13.1734,13.34,619677,0
+DOLE.US,D,20230728,000000,13.41,13.45,13.23,13.26,253642,0
+DOLE.US,D,20230731,000000,13.3,13.375,13.145,13.21,468194,0
+DOLE.US,D,20230801,000000,13.25,13.32,13.155,13.3,419669,0
+DOLE.US,D,20230802,000000,13.33,13.375,13.225,13.25,319781,0
+DOLE.US,D,20230803,000000,13.24,13.335,13.15,13.28,282023,0
+DOLE.US,D,20230804,000000,13.23,13.4,13.21,13.28,294673,0
+DOLE.US,D,20230807,000000,13.31,13.37,13.2,13.34,265076,0
+DOLE.US,D,20230808,000000,13.3,13.438,13.18,13.43,433561,0
+DOLE.US,D,20230809,000000,13.45,13.52,13.375,13.48,477743,0
+DOLE.US,D,20230810,000000,13.51,13.51,13.41,13.47,429809,0
+DOLE.US,D,20230811,000000,13.47,13.47,13.29,13.45,343731,0
+DOLE.US,D,20230814,000000,13.43,13.515,13.29,13.4,461958,0
+DOLE.US,D,20230815,000000,13.35,13.44,13.231,13.39,457576,0
+DOLE.US,D,20230816,000000,13.36,13.44,13.09,13.18,507730,0
+DOLE.US,D,20230817,000000,13.66,13.7,13,13.44,1596256,0
+DOLE.US,D,20230818,000000,13.35,13.68,12.36,12.51,1676828,0
+DOLE.US,D,20230821,000000,12.5,12.59,12.09,12.18,704154,0
+DOLE.US,D,20230822,000000,12.18,12.18,11.805,11.9,561743,0
+DOLE.US,D,20230823,000000,11.99,12.06,11.85,11.99,592612,0
+DOLE.US,D,20230824,000000,12,12.11,11.91,12,404852,0
+DOLE.US,D,20230825,000000,11.93,12.01,11.78,11.87,340587,0
+DOLE.US,D,20230828,000000,11.96,12.01,11.88,11.95,480596,0
+DOLE.US,D,20230829,000000,11.92,12.02,11.88,11.99,459123,0
+DOLE.US,D,20230830,000000,11.96,12.055,11.91,12.04,292663,0
+DOLE.US,D,20230831,000000,12,12.07,11.88,11.92,389357,0
+DOLE.US,D,20230901,000000,12,12.06,11.93,12.04,469306,0
+DOLE.US,D,20230905,000000,11.97,12,11.65,11.66,383187,0
+DOLE.US,D,20230906,000000,11.64,11.715,11.45,11.52,426234,0
+DOLE.US,D,20230907,000000,11.55,11.6,11.51,11.53,471364,0
+DOLE.US,D,20230908,000000,11.44,11.495,11.23,11.24,480141,0
+DOLE.US,D,20230911,000000,11.25,11.42,11.25,11.38,420865,0
+DOLE.US,D,20230912,000000,11.43,11.465,11.34,11.43,297505,0
+DOLE.US,D,20230913,000000,11.34,11.61,11.25,11.57,415192,0
+DOLE.US,D,20230914,000000,11.69,12.01,11.57,11.84,391263,0
+DOLE.US,D,20230915,000000,11.79,12.005,11.79,11.98,916983,0
+DOLE.US,D,20230918,000000,11.94,11.958,11.715,11.78,252246,0
+DOLE.US,D,20230919,000000,11.82,12.12,11.805,12.06,429338,0
+DOLE.US,D,20230920,000000,12.06,12.06,11.81,11.88,655169,0
+DOLE.US,D,20230921,000000,11.87,11.87,11.69,11.78,289492,0
+DOLE.US,D,20230922,000000,11.78,11.83,11.58,11.58,249518,0
+DOLE.US,D,20230925,000000,11.57,11.87,11.55,11.81,363775,0
+DOLE.US,D,20230926,000000,11.76,11.83,11.6,11.6,243325,0
+DOLE.US,D,20230927,000000,11.65,11.71,11.46,11.59,229751,0
+DOLE.US,D,20230928,000000,11.64,11.705,11.57,11.68,200212,0
+DOLE.US,D,20230929,000000,11.53,11.71,11.47,11.58,363554,0
+DOLE.US,D,20231002,000000,11.59,11.695,11.565,11.62,319863,0
+DOLE.US,D,20231003,000000,11.53,11.555,11.374,11.44,406155,0
+DOLE.US,D,20231004,000000,11.4,11.54,11.33,11.51,286193,0
+DOLE.US,D,20231005,000000,11.47,11.59,11.45,11.55,510373,0
+DOLE.US,D,20231006,000000,11.49,11.55,11.205,11.46,409980,0
+DOLE.US,D,20231009,000000,11.46,11.5,11.35,11.39,441402,0
+DOLE.US,D,20231010,000000,11.34,11.415,11.28,11.28,590597,0
+DOLE.US,D,20231011,000000,11.25,11.35,11.1356,11.17,648258,0
+DOLE.US,D,20231012,000000,11.17,11.18,10.675,10.86,602558,0
+DOLE.US,D,20231013,000000,10.85,10.87,10.63,10.74,506066,0
+DOLE.US,D,20231016,000000,10.81,10.995,10.77,10.92,299066,0
+DOLE.US,D,20231017,000000,10.81,10.95,10.785,10.94,496874,0
+DOLE.US,D,20231018,000000,10.87,10.99,10.78,10.94,368001,0
+DOLE.US,D,20231019,000000,10.95,10.99,10.698,10.7,306563,0
+DOLE.US,D,20231020,000000,10.73,10.76,10.6,10.61,249339,0
+DOLE.US,D,20231023,000000,10.6,11.07,10.55,11.03,478386,0
+DOLE.US,D,20231024,000000,11.02,11.06,10.84,10.84,462623,0
+DOLE.US,D,20231025,000000,10.76,11.14,10.71,11.1,416500,0
+DOLE.US,D,20231026,000000,11.16,11.34,11.13,11.34,353871,0
+DOLE.US,D,20231027,000000,11.28,11.38,11.21,11.29,537390,0
+DOLE.US,D,20231030,000000,11.38,11.4,11.18,11.26,538360,0
+DOLE.US,D,20231031,000000,11.27,11.56,11.26,11.42,491449,0
+DOLE.US,D,20231101,000000,11.37,11.49,11.265,11.32,414394,0
+DOLE.US,D,20231102,000000,11.38,11.47,11.18,11.43,416044,0
+DOLE.US,D,20231103,000000,11.5,11.66,11.43,11.52,384711,0
+DOLE.US,D,20231106,000000,11.55,11.58,11.44,11.5,213378,0
+DOLE.US,D,20231107,000000,11.5,11.55,11.39,11.53,254876,0
+DOLE.US,D,20231108,000000,11.6,11.605,11.5,11.51,229221,0
+DOLE.US,D,20231109,000000,11.58,11.59,11.47,11.53,261143,0
+DOLE.US,D,20231110,000000,11.51,11.615,11.4495,11.52,389386,0
+DOLE.US,D,20231113,000000,11.46,11.5,11.398,11.48,532943,0
+DOLE.US,D,20231114,000000,11.68,11.945,11.55,11.92,514915,0
+DOLE.US,D,20231115,000000,11.93,12.049,11.86,11.95,780398,0
+DOLE.US,D,20231116,000000,12.68,12.68,10.93,11.07,1470610,0
+DOLE.US,D,20231117,000000,11.31,11.4,11.11,11.18,723731,0
+DOLE.US,D,20231120,000000,11.42,11.67,11.33,11.59,1484727,0
+DOLE.US,D,20231121,000000,11.62,11.62,11.38,11.39,799954,0
+DOLE.US,D,20231122,000000,11.44,11.49,11.27,11.49,401806,0
+DOLE.US,D,20231124,000000,11.62,11.78,11.535,11.56,283849,0
+DOLE.US,D,20231127,000000,11.5,11.55,11.46,11.54,334892,0
+DOLE.US,D,20231128,000000,11.5,11.61,11.48,11.5,340767,0
+DOLE.US,D,20231129,000000,11.58,11.65,11.4725,11.53,466330,0
+DOLE.US,D,20231130,000000,11.55,11.64,11.475,11.51,432458,0
+DOLE.US,D,20231201,000000,11.57,11.77,11.5,11.74,611615,0
+DOLE.US,D,20231204,000000,11.72,11.94,11.7,11.91,554977,0
+DOLE.US,D,20231205,000000,11.9,12.0099,11.88,11.93,641748,0
+DOLE.US,D,20231206,000000,11.95,12,11.78,11.83,782898,0
+DOLE.US,D,20231207,000000,11.73,12.08,11.68,11.99,833748,0
+DOLE.US,D,20231208,000000,12.03,12.125,11.715,11.84,1328571,0
+DOLE.US,D,20231211,000000,11.85,11.85,11.65,11.72,671093,0
+DOLE.US,D,20231212,000000,11.7,11.705,11.52,11.58,1038213,0
+DOLE.US,D,20231213,000000,11.53,11.97,11.425,11.97,1954863,0
+DOLE.US,D,20231214,000000,12,12.17,11.82,11.9,953143,0
+DOLE.US,D,20231215,000000,11.96,11.98,11.76,11.91,767000,0
+DOLE.US,D,20231218,000000,11.87,11.875,11.78,11.83,462681,0
+DOLE.US,D,20231219,000000,11.89,12.245,11.88,12.23,756635,0
+DOLE.US,D,20231220,000000,12.21,12.33,12.0916,12.12,513988,0
+DOLE.US,D,20231221,000000,12.11,12.18,12.015,12.17,356691,0
+DOLE.US,D,20231222,000000,12.15,12.394,12.15,12.3,456804,0
+DOLE.US,D,20231226,000000,12.35,12.35,12.27,12.32,328122,0
+DOLE.US,D,20231227,000000,12.3,12.5,12.3,12.47,400121,0
+DOLE.US,D,20231228,000000,12.45,12.56,12.45,12.47,316621,0
+DOLE.US,D,20231229,000000,12.42,12.45,12.27,12.29,257742,0
+DOLE.US,D,20240102,000000,12.25,12.45,12.16,12.41,500120,0
+DOLE.US,D,20240103,000000,12.39,12.57,12.335,12.37,430553,0
+DOLE.US,D,20240104,000000,12.37,12.52,12.36,12.49,391419,0
+DOLE.US,D,20240105,000000,12.43,12.6,12.43,12.52,401499,0
+DOLE.US,D,20240108,000000,12.6,12.68,12.52,12.53,442695,0
+DOLE.US,D,20240109,000000,12.5,12.5,12.195,12.2,416341,0
+DOLE.US,D,20240110,000000,12.19,12.479,12.11,12.19,362201,0
+DOLE.US,D,20240111,000000,12.13,12.13,11.87,12.02,558683,0
+DOLE.US,D,20240112,000000,12.21,12.21,11.95,12.02,379861,0
+DOLE.US,D,20240116,000000,11.92,11.9212,11.58,11.67,551475,0
+DOLE.US,D,20240117,000000,11.585,11.71,11.54,11.7,335533,0
+DOLE.US,D,20240118,000000,11.73,11.73,11.56,11.62,288206,0
+DOLE.US,D,20240119,000000,11.64,11.64,11.43,11.58,477055,0
+DOLE.US,D,20240122,000000,11.58,11.68,11.475,11.57,325568,0
+DOLE.US,D,20240123,000000,11.7,11.75,11.54,11.61,289099,0
+DOLE.US,D,20240124,000000,11.63,11.65,11.315,11.37,292446,0
+DOLE.US,D,20240125,000000,11.5,11.5,11.34,11.38,344995,0
+DOLE.US,D,20240126,000000,11.52,11.55,11.4,11.54,345005,0
+DOLE.US,D,20240129,000000,11.54,11.54,11.3987,11.48,332545,0
+DOLE.US,D,20240130,000000,11.48,11.675,11.47,11.61,504274,0
+DOLE.US,D,20240131,000000,11.61,11.61,11.28,11.29,477908,0
+DOLE.US,D,20240201,000000,11.34,11.5,11.33,11.46,456633,0
+DOLE.US,D,20240202,000000,11.36,11.395,11.21,11.28,296503,0
+DOLE.US,D,20240205,000000,11.17,11.24,11.085,11.16,454878,0
+DOLE.US,D,20240206,000000,11.17,11.27,11.085,11.16,306236,0
+DOLE.US,D,20240207,000000,11.16,11.16,10.89,10.9,411653,0
+DOLE.US,D,20240208,000000,10.96,11.06,10.86,11,380699,0
+DOLE.US,D,20240209,000000,10.98,10.98,10.88,10.91,297329,0
+DOLE.US,D,20240212,000000,10.93,11.29,10.915,11.19,516240,0
+DOLE.US,D,20240213,000000,11.04,11.11,10.73,10.77,514567,0
+DOLE.US,D,20240214,000000,10.84,10.92,10.71,10.92,438468,0
+DOLE.US,D,20240215,000000,10.97,11.12,10.945,11.07,486688,0
+DOLE.US,D,20240216,000000,11.02,11.095,10.915,10.97,422379,0
+DOLE.US,D,20240220,000000,10.95,11.22,10.88,11.02,539436,0
+DOLE.US,D,20240221,000000,11.03,11.12,10.98,11.05,405127,0
+DOLE.US,D,20240222,000000,10.96,11.12,10.93,11.11,419518,0
+DOLE.US,D,20240223,000000,11.08,11.145,11.04,11.11,402235,0
+DOLE.US,D,20240226,000000,11.12,11.155,11.03,11.03,421530,0
+DOLE.US,D,20240227,000000,11.1,11.23,11.08,11.16,417477,0
+DOLE.US,D,20240228,000000,11.16,11.31,11.11,11.12,633457,0
+DOLE.US,D,20240229,000000,11.67,11.91,11.26,11.81,1249696,0
+DOLE.US,D,20240301,000000,11.63,11.77,11.5437,11.69,864753,0
+DOLE.US,D,20240304,000000,11.57,11.77,11.42,11.46,695142,0
+DOLE.US,D,20240305,000000,11.42,11.64,11.37,11.51,427716,0
+DOLE.US,D,20240306,000000,11.59,11.67,11.43,11.52,661230,0
+DOLE.US,D,20240307,000000,11.59,11.74,11.59,11.7,564102,0
+DOLE.US,D,20240308,000000,11.75,11.83,11.615,11.66,338512,0
+DOLE.US,D,20240311,000000,11.58,11.835,11.58,11.8,352243,0
+DOLE.US,D,20240312,000000,11.8,11.905,11.7925,11.84,353840,0
+DOLE.US,D,20240313,000000,11.84,11.88,11.775,11.82,465568,0
+DOLE.US,D,20240314,000000,11.9,11.9,11.5325,11.6,349080,0
+DOLE.US,D,20240315,000000,11.6,11.85,11.6,11.84,735060,0
+DOLE.US,D,20240318,000000,11.81,11.9599,11.78,11.93,432944,0
+DOLE.US,D,20240319,000000,11.97,12.02,11.8812,11.96,391800,0
+DOLE.US,D,20240320,000000,11.89,11.94,11.775,11.93,296888,0
+DOLE.US,D,20240321,000000,11.91,12.14,11.86,12.1,417021,0
+DOLE.US,D,20240322,000000,12.1,12.1,11.93,11.95,248608,0
+DOLE.US,D,20240325,000000,11.91,11.98,11.82,11.96,341758,0
+DOLE.US,D,20240326,000000,12.08,12.08,11.92,11.96,366969,0
+DOLE.US,D,20240327,000000,12.02,12.09,11.765,11.81,576912,0
+DOLE.US,D,20240328,000000,11.88,11.95,11.77,11.93,566403,0
+DOLE.US,D,20240401,000000,11.96,11.975,11.77,11.78,286993,0
+DOLE.US,D,20240402,000000,11.72,11.83,11.67,11.74,332101,0
+DOLE.US,D,20240403,000000,11.66,11.7,11.45,11.54,337633,0
+DOLE.US,D,20240404,000000,11.59,11.68,11.56,11.6,240858,0
+DOLE.US,D,20240405,000000,11.56,11.71,11.55,11.7,262831,0
+DOLE.US,D,20240408,000000,11.74,11.86,11.74,11.82,316312,0
+DOLE.US,D,20240409,000000,11.81,11.89,11.71,11.73,229000,0
+DOLE.US,D,20240410,000000,11.56,11.6,11.42,11.45,414062,0
+DOLE.US,D,20240411,000000,11.41,11.6,11.4,11.57,406946,0
+DOLE.US,D,20240412,000000,11.56,11.68,11.52,11.67,418448,0
+DOLE.US,D,20240415,000000,11.62,11.68,11.57,11.62,299224,0
+DOLE.US,D,20240416,000000,11.56,11.61,11.4,11.59,337523,0
+DOLE.US,D,20240417,000000,11.6,11.71,11.53,11.64,334607,0
+DOLE.US,D,20240418,000000,11.69,11.89,11.69,11.88,383640,0
+DOLE.US,D,20240419,000000,11.91,12.12,11.82,12.12,412994,0
+DOLE.US,D,20240422,000000,12.12,12.29,12.045,12.25,293211,0
+DOLE.US,D,20240423,000000,12.23,12.31,12.13,12.26,222519,0
+DOLE.US,D,20240424,000000,12.15,12.34,12.1,12.32,207270,0
+DOLE.US,D,20240425,000000,12.29,12.33,12.115,12.2,259536,0
+DOLE.US,D,20240426,000000,12.23,12.285,12.17,12.18,214932,0
+DOLE.US,D,20240429,000000,12.18,12.355,12.18,12.34,233883,0
+DOLE.US,D,20240430,000000,12.33,12.33,12.145,12.17,235296,0
+DOLE.US,D,20240501,000000,12.2,12.3,12.145,12.18,398349,0
+DOLE.US,D,20240502,000000,12.2,12.325,12.18,12.28,424454,0
+DOLE.US,D,20240503,000000,12.38,12.565,12,12.44,1354371,0
+DOLE.US,D,20240506,000000,12.48,12.525,12.395,12.42,328272,0
+DOLE.US,D,20240507,000000,12.49,12.5,12.365,12.44,338320,0
+DOLE.US,D,20240508,000000,12.36,12.505,12.36,12.49,444017,0
+DOLE.US,D,20240509,000000,12.48,12.5,12.36,12.37,548024,0
+DOLE.US,D,20240510,000000,12.36,12.39,12.135,12.31,544092,0
+DOLE.US,D,20240513,000000,12.39,12.435,12.2,12.22,769601,0
+DOLE.US,D,20240514,000000,12.35,12.36,12.2,12.26,1172376,0
+DOLE.US,D,20240515,000000,13.12,13.23,12.38,12.72,1944347,0
+DOLE.US,D,20240516,000000,12.74,12.81,12.52,12.75,1344238,0
+DOLE.US,D,20240517,000000,12.8,12.86,12.67,12.83,1032381,0
+DOLE.US,D,20240520,000000,12.81,13.17,12.78,13.03,1871762,0
+DOLE.US,D,20240521,000000,13.07,13.08,12.92,12.95,515491,0
+DOLE.US,D,20240522,000000,12.91,12.94,12.69,12.7,443312,0
+DOLE.US,D,20240523,000000,12.7,12.735,12.28,12.32,670179,0
+DOLE.US,D,20240524,000000,12.39,12.39,12.22,12.31,455563,0
+DOLE.US,D,20240528,000000,12.25,12.535,12.25,12.35,461754,0
+DOLE.US,D,20240529,000000,12.24,12.24,12.13,12.22,517894,0
+DOLE.US,D,20240530,000000,12.34,12.34,12.13,12.21,357263,0
+DOLE.US,D,20240531,000000,12.23,12.37,12.13,12.37,400471,0
+DOLE.US,D,20240603,000000,12.45,12.45,12.2,12.31,348487,0
+DOLE.US,D,20240604,000000,12.26,12.265,12.14,12.18,447697,0
+DOLE.US,D,20240605,000000,12.18,12.24,12.1202,12.21,296564,0
+DOLE.US,D,20240606,000000,12.19,12.3,12.15,12.19,303501,0
+DOLE.US,D,20240607,000000,12.15,12.17,12,12.05,546935,0
+DOLE.US,D,20240610,000000,12.02,12.17,11.93,12.12,571949,0
+DOLE.US,D,20240611,000000,12.11,12.27,12.1,12.19,725882,0
+DOLE.US,D,20240612,000000,12.25,12.46,12.14,12.16,577970,0
+DOLE.US,D,20240613,000000,12.1,12.135,11.9309,12.03,915753,0
+DOLE.US,D,20240614,000000,11.87,11.94,11.81,11.86,636450,0
+DOLE.US,D,20240617,000000,11.85,12.075,11.775,12,556379,0
+DOLE.US,D,20240618,000000,12.03,12.07,11.92,11.97,630590,0
+DOLE.US,D,20240620,000000,11.88,12,11.88,11.98,377505,0
+DOLE.US,D,20240621,000000,12.01,12.095,12.01,12.08,1018855,0
+DOLE.US,D,20240624,000000,12.11,12.26,12.05,12.23,504134,0
+DOLE.US,D,20240625,000000,12.23,12.24,12.1,12.22,510502,0
+DOLE.US,D,20240626,000000,12.13,12.315,12.08,12.28,440317,0
+DOLE.US,D,20240627,000000,12.38,12.38,12.205,12.23,291107,0
+DOLE.US,D,20240628,000000,12.29,12.29,12.055,12.24,3119795,0
+DOLE.US,D,20240701,000000,12.29,12.315,12.14,12.17,372575,0
+DOLE.US,D,20240702,000000,12.19,12.315,12.14,12.31,249544,0
+DOLE.US,D,20240703,000000,12.28,12.38,12.23,12.35,267454,0
+DOLE.US,D,20240705,000000,12.29,12.29,12.135,12.26,510426,0
+DOLE.US,D,20240708,000000,12.28,12.38,12.195,12.25,671459,0
+DOLE.US,D,20240709,000000,12.21,12.325,12.16,12.28,306202,0
+DOLE.US,D,20240710,000000,12.28,12.38,12.275,12.33,399460,0
+DOLE.US,D,20240711,000000,12.35,12.705,12.335,12.67,825222,0
+DOLE.US,D,20240712,000000,12.81,12.945,12.74,12.81,399963,0
+DOLE.US,D,20240715,000000,12.86,13.03,12.8,12.96,548785,0
+DOLE.US,D,20240716,000000,13.05,13.28,12.96,13.28,660771,0
+DOLE.US,D,20240717,000000,13.28,13.89,13.17,13.67,717117,0
+DOLE.US,D,20240718,000000,13.56,13.83,13.5,13.65,372487,0
+DOLE.US,D,20240719,000000,13.65,13.65,13.46,13.53,393456,0
+DOLE.US,D,20240722,000000,13.54,13.61,13.29,13.56,415416,0
+DOLE.US,D,20240723,000000,13.57,13.94,13.47,13.89,660684,0
+DOLE.US,D,20240724,000000,13.76,14.17,13.76,14.12,1207887,0
+DOLE.US,D,20240725,000000,14.15,14.51,14.15,14.47,612109,0
+DOLE.US,D,20240726,000000,14.5,14.57,14.385,14.52,548367,0
+DOLE.US,D,20240729,000000,14.59,14.7,14.46,14.64,790191,0
+DOLE.US,D,20240730,000000,14.63,14.99,14.53,14.87,707135,0
+DOLE.US,D,20240731,000000,14.85,15,14.756,14.85,942957,0
+DOLE.US,D,20240801,000000,14.8,14.93,14.615,14.76,654482,0
+DOLE.US,D,20240802,000000,14.55,14.86,14.5,14.7,642221,0
+DOLE.US,D,20240805,000000,14.37,14.43,14.04,14.3,609374,0
+DOLE.US,D,20240806,000000,14.2,14.53,14.12,14.36,560366,0
+DOLE.US,D,20240807,000000,14.4,14.63,14.3,14.59,1129195,0
+DOLE.US,D,20240808,000000,14.64,14.88,14.61025,14.69,1262223,0
+DOLE.US,D,20240809,000000,14.7,14.7,14.53,14.55,573673,0
+DOLE.US,D,20240812,000000,14.5,14.59,14.36,14.39,643876,0
+DOLE.US,D,20240813,000000,14.48,14.56,14.35,14.55,688317,0
+DOLE.US,D,20240814,000000,14.35,14.82,13.7736,14.79,1094720,0
+DOLE.US,D,20240815,000000,15,15.465,14.94,15.27,1148043,0
+DOLE.US,D,20240816,000000,15.32,15.49,15.26,15.36,1249033,0
+DOLE.US,D,20240819,000000,15.39,15.725,15.39,15.63,1280846,0
+DOLE.US,D,20240820,000000,15.65,15.67,15.4201,15.6,1037965,0
+DOLE.US,D,20240821,000000,15.7,15.7,15.43,15.54,406872,0
+DOLE.US,D,20240822,000000,15.61,15.735,15.48,15.72,825841,0
+DOLE.US,D,20240823,000000,15.75,15.86,15.72,15.8,926925,0
+DOLE.US,D,20240826,000000,15.9,15.995,15.82,15.93,903502,0
+DOLE.US,D,20240827,000000,15.81,16.205,15.81,16.19,1395856,0
+DOLE.US,D,20240828,000000,16.21,16.255,16.035,16.07,877309,0
+DOLE.US,D,20240829,000000,16.22,16.22,15.96,16.15,968639,0
+DOLE.US,D,20240830,000000,16.15,16.22,15.99,16.11,681701,0
+DOLE.US,D,20240903,000000,16.06,16.09,15.925,15.97,539775,0
+DOLE.US,D,20240904,000000,15.97,16.12,15.94,16.12,648296,0
+DOLE.US,D,20240905,000000,16.22,16.295,16.155,16.24,1223615,0
+DOLE.US,D,20240906,000000,16.2,16.26,15.9101,15.94,696954,0
+DOLE.US,D,20240909,000000,15.89,15.89,15.62,15.68,527185,0
+DOLE.US,D,20240910,000000,15.73,15.795,15.55,15.66,746810,0
+DOLE.US,D,20240911,000000,15.49,15.615,15.291,15.57,982620,0
+DOLE.US,D,20240912,000000,15.6,15.89,15.545,15.89,892748,0
+DOLE.US,D,20240913,000000,15.94,16.2,15.94,16.16,817807,0
+DOLE.US,D,20240916,000000,16.25,16.67,16.235,16.64,1336759,0
+DOLE.US,D,20240917,000000,16.66,16.915,16.586,16.74,972670,0
+DOLE.US,D,20240918,000000,16.8,17.07,16.72,16.93,1095019,0
+DOLE.US,D,20240919,000000,16.9,17.12,16.78,17.12,853250,0
+DOLE.US,D,20240920,000000,17.06,17.11,16.795,16.84,1363943,0
+DOLE.US,D,20240923,000000,16.85,16.94,16.725,16.76,536676,0
+DOLE.US,D,20240924,000000,16.75,16.93,16.63,16.91,485992,0
+DOLE.US,D,20240925,000000,16.87,16.91,16.69,16.7,461214,0
+DOLE.US,D,20240926,000000,16.73,16.855,16.64,16.69,619941,0
+DOLE.US,D,20240927,000000,16.83,16.915,16.67,16.82,549362,0
+DOLE.US,D,20240930,000000,16.64,16.72,16.2101,16.29,587510,0
+DOLE.US,D,20241001,000000,16.2,16.24,16.0167,16.09,685627,0
+DOLE.US,D,20241002,000000,16.04,16.25,15.775,15.85,595856,0
+DOLE.US,D,20241003,000000,15.75,15.85,15.5,15.57,451689,0
+DOLE.US,D,20241004,000000,16.09,16.48,16,16.27,745057,0
+DOLE.US,D,20241007,000000,16.21,16.21,15.93,16.08,350760,0
+DOLE.US,D,20241008,000000,16.13,16.23,16.01,16.11,427833,0
+DOLE.US,D,20241009,000000,16.07,16.15,15.86,15.88,366731,0
+DOLE.US,D,20241010,000000,15.89,15.995,15.8301,15.96,441766,0
+DOLE.US,D,20241011,000000,15.98,16.12,15.98,16.09,566637,0
+DOLE.US,D,20241014,000000,16.03,16.232,15.96,16.17,388812,0
+DOLE.US,D,20241015,000000,16.18,16.235,16.06,16.14,580737,0
+DOLE.US,D,20241016,000000,16.25,16.35,16.16,16.31,419884,0
+DOLE.US,D,20241017,000000,16.28,16.48,16.245,16.41,493865,0
+DOLE.US,D,20241018,000000,16.41,16.46,16.13,16.15,397657,0
+DOLE.US,D,20241021,000000,16.15,16.195,15.715,15.73,346675,0
+DOLE.US,D,20241022,000000,15.75,15.9,15.63,15.89,621784,0
+DOLE.US,D,20241023,000000,15.76,16.045,15.75,16.02,270463,0
+DOLE.US,D,20241024,000000,16.08,16.195,16,16.18,392972,0
+DOLE.US,D,20241025,000000,16.19,16.31,16.035,16.09,400571,0
+DOLE.US,D,20241028,000000,16.19,16.575,16.19,16.33,488182,0
+DOLE.US,D,20241029,000000,16.18,16.18,15.825,15.88,328858,0
+DOLE.US,D,20241030,000000,15.8,16.11,15.8,16.03,399366,0
+DOLE.US,D,20241031,000000,16.04,16.22,16.01,16.15,430792,0
+DOLE.US,D,20241101,000000,16.18,16.28,16.1,16.1,606971,0
+DOLE.US,D,20241104,000000,16.05,16.265,16.02,16.22,311868,0
+DOLE.US,D,20241105,000000,16.18,16.46,16.14,16.39,311600,0
+DOLE.US,D,20241106,000000,16.81,16.955,16.68,16.84,814651,0
+DOLE.US,D,20241107,000000,16.78,16.88,16.53,16.58,379688,0
+DOLE.US,D,20241108,000000,16.62,16.81,16.4832,16.71,594585,0
+DOLE.US,D,20241111,000000,16.785,16.93,16.74,16.8,353028,0
+DOLE.US,D,20241112,000000,16.82,16.86,16.655,16.78,507052,0
+DOLE.US,D,20241113,000000,15.51,15.83,14.97,14.98,1167334,0
+DOLE.US,D,20241114,000000,15,15.01,14.555,14.81,1074464,0
+DOLE.US,D,20241115,000000,14.9,15,14.575,14.73,903950,0
+DOLE.US,D,20241118,000000,14.85,15,14.66,14.98,1015716,0
+DOLE.US,D,20241119,000000,14.8034,14.95,14.6,14.71,656673,0
+DOLE.US,D,20241120,000000,14.68,15.08,14.64,15.07,544003,0
+DOLE.US,D,20241121,000000,14.97,15.285,14.97,15.26,375850,0
+DOLE.US,D,20241122,000000,15.35,15.47,15.2511,15.38,467198,0
+DOLE.US,D,20241125,000000,15.475,15.72,15.39,15.4,627464,0
+DOLE.US,D,20241126,000000,15.4,15.43,15.23,15.34,435850,0
+DOLE.US,D,20241127,000000,15.45,15.49,14.96,15.03,295662,0
+DOLE.US,D,20241129,000000,15.115,15.115,14.96,15.07,183368,0
+DOLE.US,D,20241202,000000,15.06,15.17,14.92,15.1,432856,0
+DOLE.US,D,20241203,000000,15.07,15.215,15.01,15.1,398642,0
+DOLE.US,D,20241204,000000,15.02,15.065,14.81,14.82,366073,0
+DOLE.US,D,20241205,000000,14.8,14.96,14.8,14.84,281775,0
+DOLE.US,D,20241206,000000,14.8605,14.9,14.64,14.71,390435,0
+DOLE.US,D,20241209,000000,14.58,14.9,14.58,14.68,368106,0
+DOLE.US,D,20241210,000000,14.68,14.81,14.48,14.77,392220,0
+DOLE.US,D,20241211,000000,14.76,14.91,14.71,14.9,271998,0
+DOLE.US,D,20241212,000000,14.805,14.99,14.72,14.74,338202,0
+DOLE.US,D,20241213,000000,14.74,14.7901,14.6,14.72,399390,0
+DOLE.US,D,20241216,000000,14.65,14.82,14.33,14.34,579741,0
+DOLE.US,D,20241217,000000,14.27,14.4975,14.23,14.33,704076,0
+DOLE.US,D,20241218,000000,14.37,14.3902,13.84,13.93,442607,0
+DOLE.US,D,20241219,000000,13.82,14,13.68,13.81,375280,0
+DOLE.US,D,20241220,000000,13.64,13.94,13.59,13.7,1017742,0
+DOLE.US,D,20241223,000000,13.7,13.8,13.615,13.73,387483,0
+DOLE.US,D,20241224,000000,13.75,13.75,13.535,13.61,205447,0
+DOLE.US,D,20241226,000000,13.53,13.75,13.51,13.62,669741,0
+DOLE.US,D,20241227,000000,13.5,13.69,13.34,13.54,498168,0
+DOLE.US,D,20241230,000000,13.5,13.56,13.29,13.45,969141,0
+DOLE.US,D,20241231,000000,13.49,13.645,13.445,13.54,469711,0
+DOLE.US,D,20250102,000000,13.54,13.66,13.465,13.54,263991,0
+DOLE.US,D,20250103,000000,13.67,13.67,13.305,13.34,448563,0
+DOLE.US,D,20250106,000000,13.34,13.37,12.7825,12.83,447560,0
+DOLE.US,D,20250107,000000,12.92,13,12.625,12.69,513856,0
+DOLE.US,D,20250108,000000,12.635,12.8,12.4848,12.73,412410,0
+DOLE.US,D,20250110,000000,12.53,12.6,12.235,12.31,432453,0
+DOLE.US,D,20250113,000000,12.23,12.425,12.2036,12.42,511323,0
+DOLE.US,D,20250114,000000,12.47,12.84,12.42,12.82,448842,0
+DOLE.US,D,20250115,000000,12.98,13.06,12.78,12.85,496594,0
+DOLE.US,D,20250116,000000,12.81,12.99,12.74,12.97,407843,0
+DOLE.US,D,20250117,000000,13.095,13.26,13.05,13.23,826620,0
+DOLE.US,D,20250121,000000,13.28,13.535,13.265,13.43,696066,0
+DOLE.US,D,20250122,000000,13.41,13.48,13.23,13.44,555262,0
+DOLE.US,D,20250123,000000,13.43,13.69,13.355,13.64,624733,0
+DOLE.US,D,20250124,000000,13.6,13.68,13.44,13.52,687345,0
+DOLE.US,D,20250127,000000,13.8,14.01,13.665,13.81,568041,0
+DOLE.US,D,20250128,000000,13.81,13.875,13.532,13.59,511736,0
+DOLE.US,D,20250129,000000,13.62,13.765,13.57,13.72,273999,0
+DOLE.US,D,20250130,000000,13.85,13.865,13.63,13.75,375157,0
+DOLE.US,D,20250131,000000,13.63,13.71,13.415,13.62,549553,0
+DOLE.US,D,20250203,000000,13.3,13.6,13.2,13.34,384794,0
+DOLE.US,D,20250204,000000,13.26,13.45,13.12,13.34,384409,0
+DOLE.US,D,20250205,000000,13.385,13.64,13.27,13.6,530326,0
+DOLE.US,D,20250206,000000,13.69,13.78,13.58,13.76,338585,0
+DOLE.US,D,20250207,000000,13.6558,13.74,13.53,13.57,301745,0
+DOLE.US,D,20250210,000000,13.57,13.66,13.425,13.63,376918,0
+DOLE.US,D,20250211,000000,13.51,13.845,13.5,13.84,244367,0
+DOLE.US,D,20250212,000000,13.65,13.72,13.5,13.67,384666,0
+DOLE.US,D,20250213,000000,13.68,13.85,13.635,13.83,346716,0
+DOLE.US,D,20250214,000000,13.89,13.96,13.47,13.51,299912,0
+DOLE.US,D,20250218,000000,13.55,13.755,13.42,13.68,403459,0
+DOLE.US,D,20250219,000000,13.55,13.6,13.38,13.52,313072,0
+DOLE.US,D,20250220,000000,13.41,13.645,13.37,13.59,385695,0
+DOLE.US,D,20250221,000000,13.73,13.73,13.555,13.64,343443,0
+DOLE.US,D,20250224,000000,13.735,14.02,13.615,13.8,432928,0
+DOLE.US,D,20250225,000000,13.9,14.13,13.8805,14.05,582083,0
+DOLE.US,D,20250226,000000,14.45,15.1,14.34,14.69,1026336,0
+DOLE.US,D,20250227,000000,14.461,14.78,14.461,14.58,572735,0
+DOLE.US,D,20250228,000000,14.665,14.665,14.375,14.63,724337,0
+DOLE.US,D,20250303,000000,14.5161,15.085,14.5161,14.72,594000,0
+DOLE.US,D,20250304,000000,14.6,14.74,14.55,14.55,665260,0
+DOLE.US,D,20250305,000000,14.565,14.65,14.4,14.55,397429,0
+DOLE.US,D,20250306,000000,14.475,14.8,14.43,14.77,491700,0
+DOLE.US,D,20250307,000000,14.59,14.96,13.8,14.86,409313,0
+DOLE.US,D,20250310,000000,14.775,14.99,14.64,14.72,593759,0
+DOLE.US,D,20250311,000000,14.69,14.7,14.42,14.43,399003,0
+DOLE.US,D,20250312,000000,14.43,14.56,14.17,14.52,451837,0
+DOLE.US,D,20250313,000000,14.46,14.485,13.98,14.1,845256,0
+DOLE.US,D,20250314,000000,14.16,14.33,14.03,14.32,472865,0
+DOLE.US,D,20250317,000000,14.3,14.53,14.28,14.39,348410,0
+DOLE.US,D,20250318,000000,14.342,14.58,14.2201,14.49,591882,0
+DOLE.US,D,20250319,000000,14.465,14.65,14.35,14.64,429058,0
+DOLE.US,D,20250320,000000,14.335,14.535,14.18,14.18,440164,0
+DOLE.US,D,20250321,000000,14.04,14.16,13.735,13.78,1386652,0
+DOLE.US,D,20250324,000000,13.87,13.97,13.695,13.79,484329,0
+DOLE.US,D,20250325,000000,13.83,14.0101,13.78,13.81,430135,0
+DOLE.US,D,20250326,000000,13.865,14.08,13.81,14.07,447101,0
+DOLE.US,D,20250327,000000,14.0999,14.51,14.065,14.42,561912,0
+DOLE.US,D,20250328,000000,14.39,14.485,14.3,14.41,656206,0
+DOLE.US,D,20250331,000000,14.27,14.72,14.21,14.45,705898,0
+DOLE.US,D,20250401,000000,14.33,14.63,14.24,14.5,648794,0
+DOLE.US,D,20250402,000000,14.51,14.73,14.425,14.66,499306,0
+DOLE.US,D,20250403,000000,14.5,14.79,14.28,14.75,526787,0
+DOLE.US,D,20250404,000000,14.32,14.51,13.96,14.05,553857,0
+DOLE.US,D,20250407,000000,13.59,14.12,13.44,13.59,657528,0
+DOLE.US,D,20250408,000000,13.76,13.895,13.2,13.31,547956,0
+DOLE.US,D,20250409,000000,13.28,13.97,13.08,13.75,732135,0
+DOLE.US,D,20250410,000000,13.5395,13.75,13.225,13.42,371019,0
+DOLE.US,D,20250411,000000,13.44,13.47,13.1,13.46,1021541,0
+DOLE.US,D,20250414,000000,13.665,13.96,13.4337,13.9,482656,0
+DOLE.US,D,20250415,000000,13.885,13.895,13.73,13.74,339138,0
+DOLE.US,D,20250416,000000,13.715,13.91,13.67,13.76,414604,0
+DOLE.US,D,20250417,000000,13.833,13.98,13.78,13.94,646986,0
+DOLE.US,D,20250421,000000,13.76,13.98,13.76,13.98,331270,0
+DOLE.US,D,20250422,000000,14.13,14.53,14.1,14.47,845708,0
+DOLE.US,D,20250423,000000,14.675,14.71,14.44,14.6,606639,0
+DOLE.US,D,20250424,000000,14.6,14.95,14.43,14.94,925045,0
+DOLE.US,D,20250425,000000,14.845,14.88,14.65,14.8,886291,0
+DOLE.US,D,20250428,000000,14.8,14.94,14.61,14.86,1057346,0
+DOLE.US,D,20250429,000000,14.812,14.945,14.77,14.88,761087,0
+DOLE.US,D,20250430,000000,14.86,15.36,14.765,15.19,736091,0
+DOLE.US,D,20250501,000000,15.1,15.13,14.92,14.98,478692,0
+DOLE.US,D,20250502,000000,15.15,15.17,14.96,14.97,462812,0
+DOLE.US,D,20250505,000000,14.8006,14.915,14.55,14.58,487739,0
+DOLE.US,D,20250506,000000,14.525,14.755,14.51,14.64,496443,0
+DOLE.US,D,20250507,000000,14.71,14.735,14.505,14.59,650902,0
+DOLE.US,D,20250508,000000,14.595,14.845,14.56,14.79,796304,0
+DOLE.US,D,20250509,000000,14.825,14.835,14.605,14.76,754555,0
+DOLE.US,D,20250512,000000,13.855,13.95,12.97,13.91,2540649,0
+DOLE.US,D,20250513,000000,13.92,14.31,13.92,14.11,726467,0
+DOLE.US,D,20250514,000000,14.18,14.72,14.165,14.26,1233507,0
+DOLE.US,D,20250515,000000,14.33,14.39,14.19,14.39,818123,0
+DOLE.US,D,20250516,000000,14.39,14.665,14.29,14.64,1203559,0
+DOLE.US,D,20250519,000000,14.7,14.7,14.35,14.37,813402,0
+DOLE.US,D,20250520,000000,14.33,14.39,14.15,14.27,635151,0
+DOLE.US,D,20250521,000000,14.27,14.27,13.965,13.98,567853,0
+DOLE.US,D,20250522,000000,13.95,14.015,13.8212,13.91,696996,0
+DOLE.US,D,20250523,000000,13.81,14,13.62,13.99,510156,0
+DOLE.US,D,20250527,000000,14.01,14.05,13.705,13.87,711751,0
+DOLE.US,D,20250528,000000,13.83,14.06,13.82,13.88,488941,0
+DOLE.US,D,20250529,000000,13.945,14.12,13.84,14.1,417399,0
+DOLE.US,D,20250530,000000,14.075,14.225,14.05,14.16,553159,0
+DOLE.US,D,20250602,000000,14.14,14.145,13.92,14.13,671301,0
+DOLE.US,D,20250603,000000,14.06,14.185,13.98,14.12,724473,0
+DOLE.US,D,20250604,000000,14.14,14.14,13.78,13.81,473848,0
+DOLE.US,D,20250605,000000,13.82,13.82,13.65,13.75,470110,0
+DOLE.US,D,20250606,000000,13.92,13.92,13.68,13.82,425615,0
+DOLE.US,D,20250609,000000,13.7,13.835,13.63,13.8,553430,0
+DOLE.US,D,20250610,000000,13.76,13.89,13.64,13.72,526815,0
+DOLE.US,D,20250611,000000,13.764,13.875,13.68,13.81,755434,0
+DOLE.US,D,20250612,000000,13.755,14.245,13.7,14.23,900566,0
+DOLE.US,D,20250613,000000,14.12,14.235,13.945,14,848209,0
+DOLE.US,D,20250616,000000,14.09,14.155,13.94,14,441810,0
+DOLE.US,D,20250617,000000,13.955,13.99,13.8,13.82,598618,0
+DOLE.US,D,20250618,000000,13.79,13.965,13.6,13.86,433956,0
+DOLE.US,D,20250620,000000,13.96,14.13,13.8947,14.02,1055934,0
+DOLE.US,D,20250623,000000,14.03,14.23,13.71,14.14,490361,0
+DOLE.US,D,20250624,000000,14.22,14.25,14.02,14.02,390951,0
+DOLE.US,D,20250625,000000,13.92,13.95,13.64,13.67,521422,0
+DOLE.US,D,20250626,000000,13.67,13.81,13.66,13.75,547170,0
+DOLE.US,D,20250627,000000,13.795,13.84,13.62,13.84,1563833,0
+DOLE.US,D,20250630,000000,13.87,14.045,13.765,13.99,621768,0
+DOLE.US,D,20250701,000000,13.89,14.425,13.89,14.24,595174,0
+DOLE.US,D,20250702,000000,14.32,14.32,14.08,14.1,560521,0
+DOLE.US,D,20250703,000000,14.02,14.22,14,14.22,319142,0
+DOLE.US,D,20250707,000000,14.145,14.21,14.05,14.13,560954,0
+DOLE.US,D,20250708,000000,14.07,14.11,13.91,14,520141,0
+DOLE.US,D,20250709,000000,14.02,14.05,13.86,13.97,328941,0
+DOLE.US,D,20250710,000000,13.905,14.135,13.87,14.02,656939,0
+DOLE.US,D,20250711,000000,13.995,14.14,13.9547,14.09,436446,0
+DOLE.US,D,20250714,000000,14.09,14.16,13.85,13.92,611784,0
+DOLE.US,D,20250715,000000,13.94,13.94,13.7,13.71,778108,0
+DOLE.US,D,20250716,000000,13.72,13.8,13.65,13.77,746393,0
+DOLE.US,D,20250717,000000,13.815,13.95,13.725,13.95,817495,0
+DOLE.US,D,20250718,000000,13.9852,13.9852,13.66,13.72,620006,0
+DOLE.US,D,20250721,000000,13.82,13.875,13.665,13.73,571405,0
+DOLE.US,D,20250722,000000,13.75,14.24,13.73,14.24,724950,0
+DOLE.US,D,20250723,000000,14.24,14.58,14.22,14.49,774138,0
+DOLE.US,D,20250724,000000,14.41,14.485,14.28,14.31,352663,0
+DOLE.US,D,20250725,000000,14.3,14.46,14.15,14.41,681573,0
+DOLE.US,D,20250728,000000,14.365,14.575,14.28,14.48,387611,0
+DOLE.US,D,20250729,000000,14.5446,14.63,14.48,14.51,383087,0
+DOLE.US,D,20250730,000000,14.63,14.915,14.51,14.61,722489,0
+DOLE.US,D,20250731,000000,14.48,14.48,14.185,14.24,579284,0
+DOLE.US,D,20250801,000000,14.27,14.27,13.91,14.04,669930,0
+DOLE.US,D,20250804,000000,14.13,14.2,14.0335,14.09,585468,0
+DOLE.US,D,20250805,000000,14.09,14.16,14.065,14.1,953424,0
+DOLE.US,D,20250806,000000,14.125,14.32,14.02,14.32,1055435,0
+DOLE.US,D,20250807,000000,14.375,14.67,14.29,14.59,633551,0
+DOLE.US,D,20250808,000000,14.625,14.7,14.425,14.63,793467,0
+DOLE.US,D,20250811,000000,14.3,14.365,13.295,13.45,1821810,0
+DOLE.US,D,20250812,000000,13.615,13.94,13.53,13.91,856561,0
+DOLE.US,D,20250813,000000,13.98,14.5491,13.91,14.4,851624,0
+DOLE.US,D,20250814,000000,14.31,14.31,14.0792,14.08,449945,0
+DOLE.US,D,20250815,000000,14.08,14.11,13.875,14.02,624327,0
+DOLE.US,D,20250818,000000,13.97,14.09,13.97,14.08,470777,0
+DOLE.US,D,20250819,000000,14.165,14.35,14.05,14.29,562268,0
+DOLE.US,D,20250820,000000,14.2375,14.46,14.2375,14.33,700852,0
+DOLE.US,D,20250821,000000,14.23,14.44,14.2,14.41,592489,0
+DOLE.US,D,20250822,000000,14.5,14.97,14.45,14.95,840714,0
+DOLE.US,D,20250825,000000,14.8875,15.02,14.81,14.81,653645,0
+DOLE.US,D,20250826,000000,14.89,14.94,14.49,14.49,452049,0
+DOLE.US,D,20250827,000000,14.39,14.67,14.35,14.66,466956,0
+DOLE.US,D,20250828,000000,14.67,14.73,14.52,14.57,426221,0
+DOLE.US,D,20250829,000000,14.45,14.73,14.45,14.72,344386,0
+DOLE.US,D,20250902,000000,14.645,14.74,14.54,14.63,375858,0
+DOLE.US,D,20250903,000000,14.57,14.7675,14.53,14.73,480491,0
+DOLE.US,D,20250904,000000,13.15,13.58,13.09,13.4,9422197,0
+DOLE.US,D,20250905,000000,13.465,13.57,13.2,13.56,3322909,0
+DOLE.US,D,20250908,000000,13.57,13.6,13.325,13.51,1641015,0
+DOLE.US,D,20250909,000000,13.55,13.76,13.5,13.72,1960060,0
+DOLE.US,D,20250910,000000,13.6,13.665,13.435,13.46,1412010,0
+DOLE.US,D,20250911,000000,13.56,14,13.46,13.98,2043540,0
+DOLE.US,D,20250912,000000,13.84,13.855,13.66,13.66,1021921,0
+DOLE.US,D,20250915,000000,13.58,13.72,13.375,13.68,1362150,0
+DOLE.US,D,20250916,000000,13.7,13.73,13.55,13.66,946977,0
+DOLE.US,D,20250917,000000,13.66,13.85,13.54,13.58,1174015,0
+DOLE.US,D,20250918,000000,13.64,13.71,13.53,13.6,683048,0
+DOLE.US,D,20250919,000000,13.58,13.665,13.5,13.5,1572567,0
+DOLE.US,D,20250922,000000,13.51,13.6237,13.335,13.41,687975,0
+DOLE.US,D,20250923,000000,13.41,13.52,13.33,13.37,578933,0
+DOLE.US,D,20250924,000000,13.38,13.47,13.25,13.36,642020,0
+DOLE.US,D,20250925,000000,13.385,13.47,13.12,13.16,870471,0
+DOLE.US,D,20250926,000000,13.245,13.35,13.055,13.15,1195249,0
+DOLE.US,D,20250929,000000,13.09,13.36,13.09,13.26,1272441,0
+DOLE.US,D,20250930,000000,13.3,13.45,13.23,13.44,1362238,0
+DOLE.US,D,20251001,000000,13.44,13.53,13.315,13.4,765267,0
+DOLE.US,D,20251002,000000,13.375,13.5,13.19,13.26,718389,0
+DOLE.US,D,20251003,000000,13.26,13.47,13.26,13.45,764419,0
+DOLE.US,D,20251006,000000,13.385,13.42,13.21,13.24,1380573,0
+DOLE.US,D,20251007,000000,13.2509,13.32,13.095,13.14,1106060,0
+DOLE.US,D,20251008,000000,13.21,13.21,13.075,13.08,637211,0
+DOLE.US,D,20251009,000000,13.17,13.17,12.95,12.96,717621,0
+DOLE.US,D,20251010,000000,12.96,13.06,12.815,12.87,704399,0
+DOLE.US,D,20251013,000000,12.845,12.93,12.76,12.8,830621,0
+DOLE.US,D,20251014,000000,12.755,13.145,12.7046,13.09,643069,0
+DOLE.US,D,20251015,000000,13.085,13.195,12.955,13.06,510092,0
+DOLE.US,D,20251016,000000,13.03,13.12,12.975,13.05,515948,0
+DOLE.US,D,20251017,000000,13.005,13.21,13.005,13.2,437964,0
+DOLE.US,D,20251020,000000,13.19,13.33,13.1501,13.19,772636,0
+DOLE.US,D,20251021,000000,13.225,13.36,13,13.02,1290524,0
+DOLE.US,D,20251022,000000,13.09,13.13,12.99,13.08,738955,0
+DOLE.US,D,20251023,000000,13.115,13.115,12.92,13.06,642630,0
+DOLE.US,D,20251024,000000,13.01,13.1045,12.88,12.88,602894,0
+DOLE.US,D,20251027,000000,12.93,12.95,12.8,12.84,636283,0
+DOLE.US,D,20251028,000000,12.9,13.06,12.75,12.98,792667,0
+DOLE.US,D,20251029,000000,12.96,12.965,12.58,12.68,1441238,0
+DOLE.US,D,20251030,000000,12.665,12.845,12.61,12.83,1085062,0
+DOLE.US,D,20251031,000000,12.7,12.76,12.62,12.74,674022,0
+DOLE.US,D,20251103,000000,12.685,12.785,12.52,12.72,886757,0
+DOLE.US,D,20251104,000000,12.67,12.945,12.625,12.93,890389,0
+DOLE.US,D,20251105,000000,12.925,13.02,12.805,12.99,557843,0
+DOLE.US,D,20251106,000000,12.99,13.14,12.89,13.05,752458,0
+DOLE.US,D,20251107,000000,13.0915,13.22,13.02,13.14,1234057,0
+DOLE.US,D,20251110,000000,13.35,14.37,13.26,13.8,1893081,0
+DOLE.US,D,20251111,000000,13.815,13.815,13.39,13.79,1144484,0
+DOLE.US,D,20251112,000000,13.972,13.972,13.715,13.77,830181,0
+DOLE.US,D,20251113,000000,13.7764,13.98,13.645,13.87,1584183,0
+DOLE.US,D,20251114,000000,13.8,13.98,13.545,13.95,1365538,0
+DOLE.US,D,20251117,000000,14.01,14.175,13.79,14.04,1981371,0
+DOLE.US,D,20251118,000000,14,14.19,13.94,14.14,1368841,0
+DOLE.US,D,20251119,000000,14.03,14.13,13.64,13.69,1082279,0
+DOLE.US,D,20251120,000000,13.73,13.77,13.49,13.69,900284,0
+DOLE.US,D,20251121,000000,13.665,14.155,13.59,14.03,1040023,0
+DOLE.US,D,20251124,000000,13.94,14.09,13.88,14.02,704512,0
+DOLE.US,D,20251125,000000,14.18,14.37,14.1,14.15,755002,0
+DOLE.US,D,20251126,000000,14.175,14.5,14.13,14.42,763028,0
+DOLE.US,D,20251128,000000,14.405,14.5,14.26,14.48,506092,0
+DOLE.US,D,20251201,000000,14.425,14.68,14.425,14.68,1947348,0
+DOLE.US,D,20251202,000000,14.65,14.68,14.355,14.5,1128360,0
+DOLE.US,D,20251203,000000,14.64,14.735,14.5,14.73,981432,0
+DOLE.US,D,20251204,000000,14.73,14.845,14.65,14.78,895495,0
+DOLE.US,D,20251205,000000,14.875,14.99,14.7801,14.9,785734,0
+DOLE.US,D,20251208,000000,14.75,14.93,14.7,14.83,1211619,0
+DOLE.US,D,20251209,000000,14.8,14.8799,14.565,14.67,653121,0
+DOLE.US,D,20251210,000000,14.56,14.815,14.56,14.77,759622,0
+DOLE.US,D,20251211,000000,14.725,15.36,14.725,15.29,1146016,0
+DOLE.US,D,20251212,000000,15.29,15.515,15.27,15.45,1201847,0
+DOLE.US,D,20251215,000000,15.71,15.73,15.44,15.56,826692,0
+DOLE.US,D,20251216,000000,15.56,15.57,15.25,15.35,625140,0
+DOLE.US,D,20251217,000000,15.34,15.45,15.325,15.41,738486,0
+DOLE.US,D,20251218,000000,15.5,15.65,15.32,15.5,590131,0
+DOLE.US,D,20251219,000000,15.37,15.58,15.26,15.27,2871580,0
+DOLE.US,D,20251222,000000,15.17,15.334,15.12,15.22,750294,0
+DOLE.US,D,20251223,000000,15.19,15.2,15.045,15.05,592018,0
+DOLE.US,D,20251224,000000,15,15.125,14.975,15.11,239572,0
+DOLE.US,D,20251226,000000,15.105,15.22,15.01,15.03,319176,0
+DOLE.US,D,20251229,000000,15.085,15.115,14.91,14.94,468262,0
+DOLE.US,D,20251230,000000,14.955,15.08,14.91,14.93,361980,0
+DOLE.US,D,20251231,000000,14.953,15.02,14.89,14.99,447691,0
+DOLE.US,D,20260102,000000,15.02,15.02,14.545,14.63,937293,0
+DOLE.US,D,20260105,000000,14.435,14.46,14.04,14.06,733246,0
+DOLE.US,D,20260106,000000,14.05,14.095,13.98,14.02,682877,0
+DOLE.US,D,20260107,000000,14.05,14.16,13.825,14.15,706507,0
+DOLE.US,D,20260108,000000,14.135,14.43,14.0201,14.34,758767,0
+DOLE.US,D,20260109,000000,14.385,14.56,14.3,14.54,480942,0
+DOLE.US,D,20260112,000000,14.52,14.74,14.44,14.59,425183,0
+DOLE.US,D,20260113,000000,14.54,14.6892,14.53,14.59,475638,0
+DOLE.US,D,20260114,000000,14.4636,14.7724,14.4636,14.64,482882,0
+DOLE.US,D,20260115,000000,14.685,14.92,14.58,14.87,414497,0
+DOLE.US,D,20260116,000000,14.81,14.85,14.565,14.64,486838,0
+DOLE.US,D,20260120,000000,14.63,14.95,14.55,14.83,797051,0
+DOLE.US,D,20260121,000000,14.885,15.125,14.84,15.11,732071,0
+DOLE.US,D,20260122,000000,15.005,15.385,15.005,15.31,807144,0
+DOLE.US,D,20260123,000000,15.14,15.44,15.14,15.35,611556,0
+DOLE.US,D,20260126,000000,15.4,15.535,15.3,15.32,738731,0
+DOLE.US,D,20260127,000000,15.32,15.75,15.29,15.68,830789,0
+DOLE.US,D,20260128,000000,15.615,15.7,15.435,15.52,576615,0
+DOLE.US,D,20260129,000000,15.535,15.885,15.535,15.86,810712,0
+DOLE.US,D,20260130,000000,15.84,15.99,15.76,15.93,748406,0
+DOLE.US,D,20260202,000000,15.85,16.21,15.8,16.11,849585,0
+DOLE.US,D,20260203,000000,16.03,16.32,15.99,16.14,614840,0
+DOLE.US,D,20260204,000000,16.195,16.505,16.14,16.37,1426061,0
+DOLE.US,D,20260205,000000,16.385,16.51,16.125,16.29,899286,0
+DOLE.US,D,20260206,000000,16.28,16.57,16.1,16.23,863477,0
+DOLE.US,D,20260209,000000,16.125,16.25,15.775,15.85,581596,0
+DOLE.US,D,20260210,000000,15.82,15.96,15.71,15.73,517354,0
+DOLE.US,D,20260211,000000,15.6301,15.865,15.595,15.82,517250,0
+DOLE.US,D,20260212,000000,15.98,16.11,15.725,15.78,828652,0
+DOLE.US,D,20260213,000000,15.75,16.075,15.68,15.91,477909,0
+DOLE.US,D,20260217,000000,15.8471,16.08,15.67,15.79,698460,0
+DOLE.US,D,20260218,000000,15.82,15.995,15.7,15.95,493099,0
diff --git a/daily/us/nyse stocks/1/dow.us.txt b/daily/us/nyse stocks/1/dow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a475057f0072baffe474a567b8f45d215b79d165
--- /dev/null
+++ b/daily/us/nyse stocks/1/dow.us.txt	
@@ -0,0 +1,1730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOW.US,D,20190403,000000,46.7608,46.8601,45.4731,46.5981,18390935.696089,0
+DOW.US,D,20190404,000000,46.8601,49.5781,46.7753,48.9154,16249498.643105,0
+DOW.US,D,20190405,000000,47.8347,48.3173,46.0972,46.8929,20752482.31935,0
+DOW.US,D,20190408,000000,46.286,47.8347,46.0972,46.8196,13140070.173018,0
+DOW.US,D,20190409,000000,46.5297,46.8601,45.9412,46.0972,11205726.786211,0
+DOW.US,D,20190410,000000,45.8671,46.2129,45.138,45.6379,11086022.207466,0
+DOW.US,D,20190411,000000,45.6301,46.0482,44.9165,44.9666,8967213.47403,0
+DOW.US,D,20190412,000000,45.819,47.7857,45.819,47.7616,11329914.666958,0
+DOW.US,D,20190415,000000,47.9821,48.2104,46.9323,47.3349,6991150.8751553,0
+DOW.US,D,20190416,000000,48.0939,48.326,47.3831,47.9244,8156040.0284561,0
+DOW.US,D,20190417,000000,48.2933,48.3751,47.6797,47.777,7837561.5378012,0
+DOW.US,D,20190418,000000,47.8097,48.0149,47.1462,47.3272,6321713.3156832,0
+DOW.US,D,20190422,000000,47.0883,47.8502,46.9083,47.4264,5373118.0460306,0
+DOW.US,D,20190423,000000,46.9323,47.3831,46.6944,47.2203,6942275.8230237,0
+DOW.US,D,20190424,000000,47.096,47.4264,45.766,45.8604,6629894.1247151,0
+DOW.US,D,20190425,000000,45.6802,45.8604,44.9078,45.3278,7642003.1854791,0
+DOW.US,D,20190426,000000,45.3018,45.5493,45.0157,45.2613,4894666.2446209,0
+DOW.US,D,20190429,000000,45.0985,45.6177,44.8924,45.4645,7245020.1871093,0
+DOW.US,D,20190430,000000,45.6802,46.8639,45.5493,46.4739,7878332.7983349,0
+DOW.US,D,20190501,000000,46.548,47.0883,45.7775,45.9827,9331413.7541536,0
+DOW.US,D,20190502,000000,45.5002,46.2774,42.6233,43.1733,17007313.734546,0
+DOW.US,D,20190503,000000,43.5826,43.705,42.37,43.6644,9035273.9023492,0
+DOW.US,D,20190506,000000,42.7225,44.2626,42.3517,43.7954,7433318.8711608,0
+DOW.US,D,20190507,000000,43.3033,43.6846,43.1319,43.3784,8948526.4732384,0
+DOW.US,D,20190508,000000,43.6895,43.7434,42.8535,42.9911,6580287.0837205,0
+DOW.US,D,20190509,000000,42.813,43.5335,42.2304,43.3611,5590408.6804712,0
+DOW.US,D,20190510,000000,43.3698,44.0035,43.0008,43.4756,5808437.5334673,0
+DOW.US,D,20190513,000000,42.8284,43.049,41.5832,41.7382,5142840.5793919,0
+DOW.US,D,20190514,000000,42.0483,43.4178,41.6486,42.9911,5132363.2749698,0
+DOW.US,D,20190515,000000,42.5848,43.6846,42.3295,43.3784,3575193.5028183,0
+DOW.US,D,20190516,000000,43.6557,43.8696,43.1973,43.4014,4503989.7715766,0
+DOW.US,D,20190517,000000,42.8785,43.0259,41.5013,41.6159,5420755.4659282,0
+DOW.US,D,20190520,000000,41.2894,41.403,40.8955,41.0264,6308976.7094652,0
+DOW.US,D,20190521,000000,41.1911,41.9366,40.9763,41.4772,6064889.0529427,0
+DOW.US,D,20190522,000000,41.3384,41.4618,40.9321,41.1323,3685371.8435227,0
+DOW.US,D,20190523,000000,40.5535,40.8473,39.4931,39.9054,6004725.7980884,0
+DOW.US,D,20190524,000000,40.461,40.6123,39.6829,40.306,3563080.9041275,0
+DOW.US,D,20190528,000000,40.4447,40.4948,39.4036,39.781,8072565.2644467,0
+DOW.US,D,20190529,000000,39.4844,40.4948,39.3303,39.9054,4303934.6195863,0
+DOW.US,D,20190530,000000,39.9959,40.3869,39.9131,40.2858,4544972.8416536,0
+DOW.US,D,20190531,000000,39.863,39.8957,38.8575,38.8661,4086871.3689202,0
+DOW.US,D,20190603,000000,38.9393,39.863,38.9393,39.863,7104753.4701442,0
+DOW.US,D,20190604,000000,40.461,41.4993,40.4274,41.4993,8473794.8365046,0
+DOW.US,D,20190605,000000,41.925,42.0309,40.7673,41.8412,7716322.3781484,0
+DOW.US,D,20190606,000000,41.7912,42.6474,41.6814,42.4384,7493218.402368,0
+DOW.US,D,20190607,000000,42.4981,42.9613,42.2814,42.6387,6486222.8808249,0
+DOW.US,D,20190610,000000,42.9874,43.3033,42.8727,42.9036,6538303.1097229,0
+DOW.US,D,20190611,000000,43.2205,43.362,42.8555,43.2522,6189358.308132,0
+DOW.US,D,20190612,000000,43.2715,43.7511,42.9546,43.6269,3734386.0254523,0
+DOW.US,D,20190613,000000,43.8117,44.0102,43.2522,43.9505,5028825.7864191,0
+DOW.US,D,20190614,000000,43.7443,43.7935,42.3893,42.5135,4715672.6445284,0
+DOW.US,D,20190617,000000,41.6091,41.8315,40.7673,41.0186,6962951.1339896,0
+DOW.US,D,20190618,000000,41.3501,42.0309,41.0592,41.2326,6032805.0985333,0
+DOW.US,D,20190619,000000,41.5157,41.7574,40.1701,40.3117,6501914.4378293,0
+DOW.US,D,20190620,000000,40.6691,41.2171,40.412,40.6691,5087251.9953614,0
+DOW.US,D,20190621,000000,40.5767,40.9523,40.1529,40.1953,11403879.80544,0
+DOW.US,D,20190624,000000,40.3194,41.3085,40.1624,41.2104,5537252.7913432,0
+DOW.US,D,20190625,000000,41.1343,41.743,40.7673,41.3008,4818819.7390189,0
+DOW.US,D,20190626,000000,41.4329,42.5733,41.4001,41.9328,6309720.1194311,0
+DOW.US,D,20190627,000000,42.0656,42.5058,41.9992,42.3141,4929541.1012488,0
+DOW.US,D,20190628,000000,42.424,42.5549,40.7934,40.984,7829268.7788657,0
+DOW.US,D,20190701,000000,41.5571,41.7248,41.1575,41.6909,5606170.8406566,0
+DOW.US,D,20190702,000000,41.5571,41.6091,40.5265,41.0592,5686253.5371259,0
+DOW.US,D,20190703,000000,41.1102,41.2682,40.8925,41.0014,2983004.1297498,0
+DOW.US,D,20190705,000000,40.7346,41.0351,40.6941,40.984,3043836.0382608,0
+DOW.US,D,20190708,000000,41.0092,41.141,40.2145,40.3281,7141872.0543368,0
+DOW.US,D,20190709,000000,40.1442,40.2549,39.4796,39.7887,5976489.7170501,0
+DOW.US,D,20190710,000000,40.1788,40.2453,39.4961,39.521,4219916.8340515,0
+DOW.US,D,20190711,000000,39.6703,39.9457,39.2148,39.7146,5055710.0241953,0
+DOW.US,D,20190712,000000,40.2761,41.5907,39.9622,41.3163,5207703.0989191,0
+DOW.US,D,20190715,000000,41.3673,42.3469,41.2759,42.3325,5924052.3191183,0
+DOW.US,D,20190716,000000,42.3469,43.7559,42.3469,43.4853,7232344.8395338,0
+DOW.US,D,20190717,000000,43.3533,43.4699,42.5828,42.8871,5314929.6036835,0
+DOW.US,D,20190718,000000,42.8458,43.2618,42.6214,43.0133,4406567.7644495,0
+DOW.US,D,20190719,000000,43.0307,43.0799,42.8053,42.8207,3875922.5613956,0
+DOW.US,D,20190722,000000,42.8082,42.865,42.056,42.2901,3387029.7954366,0
+DOW.US,D,20190723,000000,42.3893,43.9678,42.3469,43.7357,5278981.1633898,0
+DOW.US,D,20190724,000000,43.6355,44.043,43.2522,43.8763,4230816.7192782,0
+DOW.US,D,20190725,000000,42.9219,43.2127,41.8075,42.1966,5118832.3829643,0
+DOW.US,D,20190726,000000,41.7835,41.8075,40.6614,40.8184,6095109.291027,0
+DOW.US,D,20190729,000000,40.3281,40.6267,39.8775,39.938,5077037.3763044,0
+DOW.US,D,20190730,000000,40.227,40.2636,39.7146,40.227,5046326.0307985,0
+DOW.US,D,20190731,000000,40.304,41.0833,39.8553,40.2636,6242470.5894128,0
+DOW.US,D,20190801,000000,40.0208,40.3955,38.8806,38.9393,6982046.1796368,0
+DOW.US,D,20190802,000000,38.8073,39.4796,37.7113,37.9011,6432484.5154527,0
+DOW.US,D,20190805,000000,37.4523,37.51,36.6288,37.2115,6192909.2328295,0
+DOW.US,D,20190806,000000,37.4917,37.7769,36.3523,36.9293,5658110.9014744,0
+DOW.US,D,20190807,000000,36.7126,37.4012,36.4968,37.3107,5402176.4464725,0
+DOW.US,D,20190808,000000,37.5659,38.9163,37.5601,38.8902,5502361.322202,0
+DOW.US,D,20190809,000000,38.7322,39.0559,38.3162,38.765,5381288.2876812,0
+DOW.US,D,20190812,000000,38.8073,38.8979,37.8347,37.9771,5264952.9342701,0
+DOW.US,D,20190813,000000,38.0494,39.6963,37.8837,38.9393,6515983.1599499,0
+DOW.US,D,20190814,000000,38.0678,38.3577,36.5719,36.6384,7433297.0672373,0
+DOW.US,D,20190815,000000,36.8541,36.8782,35.7079,36.0567,4204451.6225396,0
+DOW.US,D,20190816,000000,35.9816,37.2422,35.5491,36.9966,5517590.8436828,0
+DOW.US,D,20190819,000000,37.6525,38.1187,37.5274,37.9011,4349913.9030097,0
+DOW.US,D,20190820,000000,37.3955,37.6093,35.7986,35.8727,7186657.3133736,0
+DOW.US,D,20190821,000000,36.4467,36.7694,35.9382,35.9729,5291829.9040718,0
+DOW.US,D,20190822,000000,36.0056,36.4882,34.925,34.951,7308578.62435,0
+DOW.US,D,20190823,000000,34.9096,34.925,33.6113,33.8367,8082923.1664301,0
+DOW.US,D,20190826,000000,34.3028,34.3673,33.7529,33.9262,4096083.0074924,0
+DOW.US,D,20190827,000000,34.2363,34.6852,34.0091,34.219,4997068.8908634,0
+DOW.US,D,20190828,000000,34.2017,35.4412,33.879,35.3401,5584762.5025456,0
+DOW.US,D,20190829,000000,35.8438,36.3389,35.6686,35.8062,3900970.0781806,0
+DOW.US,D,20190830,000000,36.1944,36.3389,35.7215,36.025,4857988.9303102,0
+DOW.US,D,20190903,000000,35.6107,35.6878,34.7738,35.3248,3976342.0888742,0
+DOW.US,D,20190904,000000,35.9931,36.1616,35.3651,35.9488,3157726.2373845,0
+DOW.US,D,20190905,000000,36.464,37.1575,36.4131,36.6442,4785891.6612822,0
+DOW.US,D,20190906,000000,36.7945,36.8965,36.0519,36.5412,3807849.6736915,0
+DOW.US,D,20190909,000000,36.7858,37.7143,36.5565,37.563,4553467.0273118,0
+DOW.US,D,20190910,000000,38.112,39.1859,37.8414,39.1435,5566434.7473521,0
+DOW.US,D,20190911,000000,39.313,39.7608,38.5184,39.6174,5259915.1896406,0
+DOW.US,D,20190912,000000,39.7773,39.8775,38.5107,39.6925,4318798.6657766,0
+DOW.US,D,20190913,000000,40.2338,40.9358,39.9294,40.7327,4765934.8415125,0
+DOW.US,D,20190916,000000,41.1449,42.2371,40.8011,41.4165,5964632.53575,0
+DOW.US,D,20190917,000000,41.1305,41.4849,40.2338,40.5622,5823995.1520839,0
+DOW.US,D,20190918,000000,40.4794,40.4794,39.7359,40.149,3067882.6511251,0
+DOW.US,D,20190919,000000,40.6652,40.9099,40.1326,40.2617,3001345.3826104,0
+DOW.US,D,20190920,000000,40.1153,41.2826,39.7773,40.7414,12531023.252174,0
+DOW.US,D,20190923,000000,40.048,40.7452,39.8196,40.488,4268161.6489633,0
+DOW.US,D,20190924,000000,40.3782,40.5622,38.8305,39.3824,5354490.2273173,0
+DOW.US,D,20190925,000000,39.3371,40.5391,38.9817,40.2935,5225578.1631277,0
+DOW.US,D,20190926,000000,40.149,40.3022,39.6626,39.9141,3548331.0689656,0
+DOW.US,D,20190927,000000,40.0557,40.462,39.7262,39.7773,4408687.9364473,0
+DOW.US,D,20190930,000000,39.939,40.3869,39.8109,40.2675,3039159.6157935,0
+DOW.US,D,20191001,000000,40.5121,41.0448,38.7891,38.8478,4549411.4975256,0
+DOW.US,D,20191002,000000,37.7479,38.1726,37.487,37.9695,5722938.1194111,0
+DOW.US,D,20191003,000000,37.902,38.3577,37.4947,38.2902,4121120.1414566,0
+DOW.US,D,20191004,000000,38.1804,38.6879,38.0359,38.3162,4247440.6535861,0
+DOW.US,D,20191007,000000,38.0957,38.6783,37.8288,38.1726,3531616.8041171,0
+DOW.US,D,20191008,000000,37.8172,38.0705,37.0401,37.0564,3549777.3958966,0
+DOW.US,D,20191009,000000,37.4947,37.64,37.1835,37.1922,3371872.9537011,0
+DOW.US,D,20191010,000000,37.4638,38.2739,37.199,37.9598,5318268.7188377,0
+DOW.US,D,20191011,000000,38.662,40.3272,38.4539,39.8273,4377598.656266,0
+DOW.US,D,20191014,000000,39.4806,39.9467,39.0761,39.5663,3846726.0694377,0
+DOW.US,D,20191015,000000,39.5663,40.6489,39.3216,39.887,3966883.339168,0
+DOW.US,D,20191016,000000,40.1326,40.4958,39.7262,39.8196,4296610.577827,0
+DOW.US,D,20191017,000000,40.0903,41.0206,39.836,40.4032,3225775.2446009,0
+DOW.US,D,20191018,000000,40.488,40.725,40.0238,40.5295,3566236.2433545,0
+DOW.US,D,20191021,000000,41.062,41.3837,39.7956,39.8196,4732563.4173297,0
+DOW.US,D,20191022,000000,39.7869,40.042,38.8902,39.5663,5845943.396874,0
+DOW.US,D,20191023,000000,39.5336,40.149,39.3371,39.9141,5078434.9039778,0
+DOW.US,D,20191024,000000,41.3424,42.2448,40.4284,41.8056,7241114.1699419,0
+DOW.US,D,20191025,000000,42.0685,42.894,41.323,42.6618,6399936.4489556,0
+DOW.US,D,20191028,000000,42.8862,43.4709,42.6156,43.2782,5379382.001791,0
+DOW.US,D,20191029,000000,43.0654,43.6298,42.5665,43.5123,4107858.1645086,0
+DOW.US,D,20191030,000000,43.2685,43.4959,42.5327,43.126,4266633.2977484,0
+DOW.US,D,20191031,000000,42.9971,43.126,42.0087,42.6676,4489509.8897542,0
+DOW.US,D,20191101,000000,43.0817,44.3569,43.0153,44.2057,3835733.7771063,0
+DOW.US,D,20191104,000000,44.4937,45.9808,44.3328,45.7775,6436736.2805511,0
+DOW.US,D,20191105,000000,45.6418,46.4796,45.3393,45.8036,7193984.4699791,0
+DOW.US,D,20191106,000000,45.7689,46.2591,45.4722,45.871,4573503.7948012,0
+DOW.US,D,20191107,000000,46.4286,47.2742,45.9894,47.1558,7912284.6221978,0
+DOW.US,D,20191108,000000,46.9006,47.3147,46.498,47.3147,5716617.0581366,0
+DOW.US,D,20191111,000000,46.9439,47.5352,46.6646,47.1625,3785914.9265683,0
+DOW.US,D,20191112,000000,47.3244,47.4177,46.0818,46.6135,3245561.7861102,0
+DOW.US,D,20191113,000000,45.7949,46.0395,45.1775,45.347,4083797.0156951,0
+DOW.US,D,20191114,000000,45.0426,45.7544,44.9145,45.5926,3077901.0348698,0
+DOW.US,D,20191115,000000,45.8623,46.7233,45.7544,46.3582,4579143.7430344,0
+DOW.US,D,20191118,000000,46.2678,46.4026,45.7351,45.9056,4076909.0524075,0
+DOW.US,D,20191119,000000,46.3189,46.3189,44.6112,45.1188,6189151.6899989,0
+DOW.US,D,20191120,000000,44.9069,45.1688,44.0285,44.511,6386446.049951,0
+DOW.US,D,20191121,000000,44.5438,45.5647,44.2404,45.5319,5468713.7149872,0
+DOW.US,D,20191122,000000,45.6167,46.1907,45.295,45.8036,3691082.394937,0
+DOW.US,D,20191125,000000,46.3285,46.6743,45.9384,46.6481,6035587.6944951,0
+DOW.US,D,20191126,000000,46.6481,47.1125,46.3285,46.7927,5539311.7046985,0
+DOW.US,D,20191127,000000,46.8004,46.9882,46.1338,46.4556,4586996.27037,0
+DOW.US,D,20191129,000000,46.2264,46.4556,45.4635,45.6793,2205385.8842862,0
+DOW.US,D,20191202,000000,45.3614,46.003,45.269,45.5002,3931295.1827545,0
+DOW.US,D,20191203,000000,44.4716,44.5159,43.6933,44.3521,4662154.3949561,0
+DOW.US,D,20191204,000000,45.7814,45.7814,44.6873,44.747,4429802.440731,0
+DOW.US,D,20191205,000000,44.9608,45.0628,44.2337,44.5072,3146058.0234221,0
+DOW.US,D,20191206,000000,45.0628,46.003,45.0119,45.5512,3333192.7932671,0
+DOW.US,D,20191209,000000,46.184,46.2012,45.3537,45.5945,2792695.3316006,0
+DOW.US,D,20191210,000000,45.6707,45.6976,45.0977,45.4722,3049062.7502278,0
+DOW.US,D,20191211,000000,45.7901,46.2784,45.4057,45.4482,3801117.4527151,0
+DOW.US,D,20191212,000000,45.5762,46.7147,45.2094,46.603,3368219.239078,0
+DOW.US,D,20191213,000000,46.7668,46.9208,45.5762,45.6032,3737465.5700877,0
+DOW.US,D,20191216,000000,45.8844,46.682,45.7986,46.3622,4720187.0949919,0
+DOW.US,D,20191217,000000,46.341,46.8515,46.1589,46.783,3114063.3612711,0
+DOW.US,D,20191218,000000,46.5259,46.8081,45.8238,46.4325,4275120.215432,0
+DOW.US,D,20191219,000000,46.5866,46.9632,46.2687,46.6626,3923906.7675065,0
+DOW.US,D,20191220,000000,47.1172,47.2897,46.2361,46.7406,12240626.138529,0
+DOW.US,D,20191223,000000,46.6377,47.1172,46.4064,47.0142,3130818.1191206,0
+DOW.US,D,20191224,000000,47.0749,47.2897,46.7743,46.9882,1082106.9234358,0
+DOW.US,D,20191226,000000,47.0575,47.2714,46.6626,47.2627,2231065.7148551,0
+DOW.US,D,20191227,000000,47.3224,47.5439,46.835,46.9285,1972823.1587998,0
+DOW.US,D,20191230,000000,46.9535,47.1172,46.4247,46.5095,2271024.0005237,0
+DOW.US,D,20191231,000000,46.2361,46.8861,46.1589,46.8437,2507104.4256813,0
+DOW.US,D,20200102,000000,47.2714,47.5362,45.9104,46.003,6012326.0228797,0
+DOW.US,D,20200103,000000,45.4568,45.8748,44.8587,44.8654,5846910.0374862,0
+DOW.US,D,20200106,000000,44.7788,45.2604,44.5072,44.6873,5020592.2095618,0
+DOW.US,D,20200107,000000,44.7557,45.4173,44.4995,44.6689,5989304.1944237,0
+DOW.US,D,20200108,000000,44.8587,45.5087,44.4378,45.1313,4240950.3523334,0
+DOW.US,D,20200109,000000,45.1476,45.4222,44.3444,44.6689,3117455.4288112,0
+DOW.US,D,20200110,000000,45.242,45.2507,43.9929,44.0786,3829156.2601591,0
+DOW.US,D,20200113,000000,44.0786,44.8491,44.0535,44.8068,3114312.5489692,0
+DOW.US,D,20200114,000000,44.6689,45.3384,44.4638,44.7113,4311075.9237004,0
+DOW.US,D,20200115,000000,44.6689,45.0628,44.2499,44.7383,2612216.9881404,0
+DOW.US,D,20200116,000000,45.0022,45.2507,44.6525,44.9165,4399943.524809,0
+DOW.US,D,20200117,000000,44.9608,45.6707,44.8703,45.6533,4553713.1001636,0
+DOW.US,D,20200121,000000,45.346,45.4905,44.6777,45.0205,4855744.1644635,0
+DOW.US,D,20200122,000000,45.1313,45.1919,43.3794,43.5383,6016588.1707989,0
+DOW.US,D,20200123,000000,42.9826,43.4363,42.0675,43.0095,6773848.8196118,0
+DOW.US,D,20200124,000000,42.6917,43.0268,41.1179,41.5013,6916283.4695503,0
+DOW.US,D,20200127,000000,40.4929,40.723,39.9178,40.3821,5639929.5440534,0
+DOW.US,D,20200128,000000,40.569,40.8444,40.2443,40.3628,6792701.9455355,0
+DOW.US,D,20200129,000000,41.9222,42.7514,41.5967,42.5116,7977714.0437381,0
+DOW.US,D,20200130,000000,41.3481,41.9222,40.7924,41.4858,6595351.5183513,0
+DOW.US,D,20200131,000000,40.8261,40.9667,39.3034,39.4306,8800451.8750668,0
+DOW.US,D,20200203,000000,39.6367,40.201,39.1397,40.0045,7438173.878145,0
+DOW.US,D,20200204,000000,40.7828,41.4068,40.6046,41.1276,6177195.8719017,0
+DOW.US,D,20200205,000000,41.8365,42.5733,41.5282,42.4596,6312984.478276,0
+DOW.US,D,20200206,000000,42.4596,42.5048,41.5619,42.11,6992956.4476842,0
+DOW.US,D,20200207,000000,41.5475,41.5475,40.6113,41.1093,4442473.6351781,0
+DOW.US,D,20200210,000000,40.9118,41.6997,40.9118,41.245,2907485.7212836,0
+DOW.US,D,20200211,000000,41.5475,42.8034,41.5089,41.7594,4329227.170941,0
+DOW.US,D,20200212,000000,42.529,43.1125,41.9308,42.264,3463237.6232008,0
+DOW.US,D,20200213,000000,41.8537,41.9308,41.1006,41.3404,3858686.0406632,0
+DOW.US,D,20200214,000000,41.4685,41.8875,41.4068,41.6226,3746944.0471533,0
+DOW.US,D,20200218,000000,41.245,41.5282,40.4225,40.8599,4200129.2542601,0
+DOW.US,D,20200219,000000,40.9281,41.3307,40.5777,40.7067,6595320.3698891,0
+DOW.US,D,20200220,000000,40.672,41.7767,40.6046,41.7333,4853722.6292628,0
+DOW.US,D,20200221,000000,41.5783,41.741,41.1507,41.3404,4641757.3435864,0
+DOW.US,D,20200224,000000,39.8928,40.2626,39.2003,39.574,5930497.9742418,0
+DOW.US,D,20200225,000000,39.7994,39.8283,37.2991,37.6169,6460220.1445307,0
+DOW.US,D,20200226,000000,38.0436,38.4115,36.8214,36.8464,7561914.2593173,0
+DOW.US,D,20200227,000000,35.9585,36.0721,34.3664,34.4107,11504359.553278,0
+DOW.US,D,20200228,000000,33.1133,35.2284,33.1037,35.159,11817360.067704,0
+DOW.US,D,20200302,000000,35.7147,36.0374,34.6111,36.0374,8857800.3472149,0
+DOW.US,D,20200303,000000,35.9767,37.1893,34.5754,35.2891,7775829.438731,0
+DOW.US,D,20200304,000000,36.0808,36.5161,34.9848,36.4632,5709215.1452216,0
+DOW.US,D,20200305,000000,34.8287,35.3497,34.506,34.8893,6261066.2213817,0
+DOW.US,D,20200306,000000,33.6874,34.532,33.3311,33.905,7963253.8892752,0
+DOW.US,D,20200309,000000,30.2336,30.3992,26.4755,26.5621,17334266.6835,0
+DOW.US,D,20200310,000000,28.2814,28.9978,25.5046,27.3192,14913589.896049,0
+DOW.US,D,20200311,000000,26.2665,26.3878,24.2313,24.3527,14320506.562114,0
+DOW.US,D,20200312,000000,22.1443,22.96,19.4792,20.5937,20876330.681859,0
+DOW.US,D,20200313,000000,24.3008,24.3711,19.6459,22.3513,19942531.970061,0
+DOW.US,D,20200316,000000,20.0976,22.125,19.0969,19.1412,14189433.832926,0
+DOW.US,D,20200317,000000,22.334,24.0146,19.7836,23.1439,22841731.162101,0
+DOW.US,D,20200318,000000,21.6117,24.6147,21.3246,23.0043,19488599.19986,0
+DOW.US,D,20200319,000000,22.8647,27.2759,22.5594,24.4674,15968704.600374,0
+DOW.US,D,20200320,000000,24.8738,25.8321,23.1353,23.874,14538525.032289,0
+DOW.US,D,20200323,000000,23.613,24.7341,22.6297,23.1257,13451220.468786,0
+DOW.US,D,20200324,000000,24.9355,26.0652,23.404,24.7707,14175935.127664,0
+DOW.US,D,20200325,000000,25.3891,28.2111,24.8834,26.4311,12113505.110919,0
+DOW.US,D,20200326,000000,26.3455,27.2316,25.1878,25.8234,16438501.282403,0
+DOW.US,D,20200327,000000,24.3624,25.4594,23.4214,24.8487,10460909.948071,0
+DOW.US,D,20200330,000000,24.6301,25.5702,24.1957,24.9267,7835313.6571081,0
+DOW.US,D,20200331,000000,24.8401,26.1711,24.7524,25.4392,8738983.4996438,0
+DOW.US,D,20200401,000000,24.2228,24.5964,23.4387,23.5254,11884419.592103,0
+DOW.US,D,20200402,000000,23.5861,25.9612,23.4262,24.3873,12275666.082006,0
+DOW.US,D,20200403,000000,24.1707,24.8574,23.8557,24.3335,9200859.127721,0
+DOW.US,D,20200406,000000,25.6924,26.9531,25.6655,26.5708,9219237.7587362,0
+DOW.US,D,20200407,000000,28.5028,30.5149,27.6755,28.1282,17272752.623665,0
+DOW.US,D,20200408,000000,28.6858,30.3992,28.1543,30.2693,8299268.9641822,0
+DOW.US,D,20200409,000000,31.1043,32.8369,30.9212,31.8083,11369896.833114,0
+DOW.US,D,20200413,000000,31.7313,32.103,30.0767,30.6515,8241621.4667963,0
+DOW.US,D,20200414,000000,31.6436,32.3129,30.5293,30.7739,8446493.2093341,0
+DOW.US,D,20200415,000000,29.4515,29.4515,27.7285,28.0416,8719953.8657674,0
+DOW.US,D,20200416,000000,28.4422,28.4422,26.6661,27.5185,7951876.3942938,0
+DOW.US,D,20200417,000000,28.7455,29.6335,28.3632,29.0769,7521559.349896,0
+DOW.US,D,20200420,000000,27.9982,28.5636,27.4058,27.4319,8207308.3207712,0
+DOW.US,D,20200421,000000,26.4504,27.1111,25.7705,26.8666,8407796.436387,0
+DOW.US,D,20200422,000000,27.6659,27.8634,26.8666,27.7024,6135415.4011908,0
+DOW.US,D,20200423,000000,27.9288,28.9978,27.8499,28.3285,8878561.835593,0
+DOW.US,D,20200424,000000,28.7455,29.0172,28.0492,28.8149,5723254.7954441,0
+DOW.US,D,20200427,000000,28.9796,30.2287,28.5442,29.9658,5615720.9591853,0
+DOW.US,D,20200428,000000,30.8683,31.4886,30.1989,31.2084,6745189.1194867,0
+DOW.US,D,20200429,000000,32.1917,33.1403,32.103,32.601,7916115.8830556,0
+DOW.US,D,20200430,000000,32.4286,32.4969,31.3644,31.922,12631834.211995,0
+DOW.US,D,20200501,000000,30.2153,30.5293,29.18,29.5208,10010180.278072,0
+DOW.US,D,20200504,000000,27.9288,28.8323,27.6332,28.7638,7181669.4062838,0
+DOW.US,D,20200505,000000,29.2588,30.0583,28.9113,29.0344,5794635.6498401,0
+DOW.US,D,20200506,000000,28.4586,29.0384,27.7372,27.8065,5288843.8048232,0
+DOW.US,D,20200507,000000,28.3016,29.4071,28.2862,28.5828,5814052.5629307,0
+DOW.US,D,20200508,000000,29.3909,29.9022,29.0344,29.8695,4970460.8361192,0
+DOW.US,D,20200511,000000,29.7549,29.7896,28.7803,29.4949,4966400.1149226,0
+DOW.US,D,20200512,000000,29.7992,30.8075,29.3639,29.3995,6523180.5312959,0
+DOW.US,D,20200513,000000,29.1453,29.2012,27.6582,28.1446,6741254.0304213,0
+DOW.US,D,20200514,000000,27.1362,29.1896,26.8838,29.1549,7112180.3018289,0
+DOW.US,D,20200515,000000,28.892,29.5652,28.5636,29.1992,5550782.6450666,0
+DOW.US,D,20200518,000000,31.2161,33.0709,31.0677,31.9663,9823218.9013339,0
+DOW.US,D,20200519,000000,31.869,31.9133,30.9568,31.0079,5075087.4825669,0
+DOW.US,D,20200520,000000,31.6167,32.1917,31.112,31.4789,6501039.1660398,0
+DOW.US,D,20200521,000000,31.3219,31.9827,31.0262,31.164,4530547.9887812,0
+DOW.US,D,20200522,000000,31.0436,31.4789,30.7739,31.4259,3494929.1069857,0
+DOW.US,D,20200526,000000,33.3762,33.8887,32.9919,33.7481,7113030.6548486,0
+DOW.US,D,20200527,000000,34.7594,35.3806,33.959,34.6447,7925112.5972383,0
+DOW.US,D,20200528,000000,35.0444,35.1503,33.9628,34.2816,5951312.4150057,0
+DOW.US,D,20200529,000000,33.7769,34.5302,33.4052,34.1834,5933438.3890791,0
+DOW.US,D,20200601,000000,34.1921,34.5455,33.8126,34.1921,3403775.2087473,0
+DOW.US,D,20200602,000000,34.7161,36.5141,34.6168,35.9555,6869201.5305628,0
+DOW.US,D,20200603,000000,36.7434,37.4628,36.7174,36.8676,5827211.7499532,0
+DOW.US,D,20200604,000000,36.753,37.8693,36.5932,37.824,4405434.9987053,0
+DOW.US,D,20200605,000000,39.5952,40.4986,38.8218,38.9402,8645476.8542227,0
+DOW.US,D,20200608,000000,39.0376,40.6748,39.0376,40.6499,6467110.1843825,0
+DOW.US,D,20200609,000000,39.3852,39.6925,38.895,39.3293,6250380.2222625,0
+DOW.US,D,20200610,000000,39.312,39.4084,38.4366,38.5955,4818900.7250207,0
+DOW.US,D,20200611,000000,36.5094,37.2307,34.4944,34.7689,10416692.62933,0
+DOW.US,D,20200612,000000,37.0362,37.12,35.4113,36.5141,5685280.6668214,0
+DOW.US,D,20200615,000000,34.9635,37.5929,34.795,37.1768,6399308.2883001,0
+DOW.US,D,20200616,000000,39.1088,39.4084,36.7,37.4157,6317810.4133621,0
+DOW.US,D,20200617,000000,37.8153,37.9011,36.3369,36.4612,3980434.9968152,0
+DOW.US,D,20200618,000000,36.0008,37.1864,35.761,36.8244,4637220.0509174,0
+DOW.US,D,20200619,000000,37.7527,38.0822,36.726,36.8849,8462434.9923186,0
+DOW.US,D,20200622,000000,36.7174,37.3107,36.0162,36.965,3744322.3849131,0
+DOW.US,D,20200623,000000,37.6217,37.6217,36.6018,36.6201,4069349.3206171,0
+DOW.US,D,20200624,000000,35.9555,36.0624,33.9358,34.0515,8702739.1489586,0
+DOW.US,D,20200625,000000,33.6537,35.4519,33.3705,35.4066,6760177.7595261,0
+DOW.US,D,20200626,000000,35.0349,35.423,34.2999,35.2467,9410261.9332354,0
+DOW.US,D,20200629,000000,35.7437,36.4823,35.5925,36.2917,8758618.4519701,0
+DOW.US,D,20200630,000000,35.9459,36.2658,35.2121,36.0961,5460031.6002734,0
+DOW.US,D,20200701,000000,36.0885,36.5758,35.7167,36.0885,4543613.730417,0
+DOW.US,D,20200702,000000,36.8946,37.4157,36.2309,36.8319,4536451.6606615,0
+DOW.US,D,20200706,000000,37.7527,37.8856,36.806,37.5929,5283356.4840551,0
+DOW.US,D,20200707,000000,36.965,37.2567,36.4612,36.9215,5122070.7847572,0
+DOW.US,D,20200708,000000,36.7434,37.0015,35.1003,35.7341,5446937.8250215,0
+DOW.US,D,20200709,000000,35.7707,35.8852,34.689,34.9269,4146151.0457284,0
+DOW.US,D,20200710,000000,34.9269,36.1511,34.9135,36.0961,3396309.9606257,0
+DOW.US,D,20200713,000000,36.3986,37.0545,35.8669,36.5228,3488027.6460311,0
+DOW.US,D,20200714,000000,36.5932,37.799,36.5228,37.5841,4912766.6160399,0
+DOW.US,D,20200715,000000,38.6571,39.0549,37.6872,38.3739,4277664.0065166,0
+DOW.US,D,20200716,000000,38.2497,39.2022,37.9396,38.816,4810115.8203815,0
+DOW.US,D,20200717,000000,39.0289,39.1002,38.0456,38.6745,5208153.7133398,0
+DOW.US,D,20200720,000000,38.3836,38.6783,37.302,37.4628,4043414.0726577,0
+DOW.US,D,20200721,000000,37.64,38.4616,37.5929,38.1158,3839140.3805953,0
+DOW.US,D,20200722,000000,38.0272,39.4084,37.98,39.2677,6541079.4759923,0
+DOW.US,D,20200723,000000,38.0822,38.2584,37.0891,37.9222,7423464.5359839,0
+DOW.US,D,20200724,000000,37.9222,38.507,37.4628,37.7364,3387436.80201,0
+DOW.US,D,20200727,000000,37.9135,39.393,37.5755,38.9663,5345247.4402828,0
+DOW.US,D,20200728,000000,38.7371,38.9837,37.719,37.7431,3834135.8609923,0
+DOW.US,D,20200729,000000,37.904,38.6446,37.851,38.5416,3598834.1473912,0
+DOW.US,D,20200730,000000,37.7806,37.9299,36.6115,36.9563,4650679.3014597,0
+DOW.US,D,20200731,000000,36.7434,37.1248,35.9459,36.362,8427208.1580671,0
+DOW.US,D,20200803,000000,36.5045,36.5228,35.4942,35.5028,5741311.5590159,0
+DOW.US,D,20200804,000000,35.4605,37.0767,35.3352,36.5932,6107382.8234393,0
+DOW.US,D,20200805,000000,37.1066,37.6217,36.9745,37.1864,4097496.1093969,0
+DOW.US,D,20200806,000000,36.9215,37.4773,36.3591,37.2404,4206125.3332451,0
+DOW.US,D,20200807,000000,36.8244,37.7855,36.704,37.7527,3289864.243982,0
+DOW.US,D,20200810,000000,37.9135,39.7551,37.9135,39.6751,4794337.0476829,0
+DOW.US,D,20200811,000000,40.3311,40.8001,39.2677,39.4084,4938761.0460777,0
+DOW.US,D,20200812,000000,40.047,40.1895,38.9046,39.2157,2910436.5189417,0
+DOW.US,D,20200813,000000,38.8421,39.7378,38.7101,39.3468,3124478.3687686,0
+DOW.US,D,20200814,000000,38.923,39.9756,38.816,39.7378,2256538.9272909,0
+DOW.US,D,20200817,000000,39.941,40.2425,39.1531,39.3757,3678152.6682531,0
+DOW.US,D,20200818,000000,39.3293,39.8784,39.2408,39.5952,2763293.2597917,0
+DOW.US,D,20200819,000000,39.5759,39.941,39.1878,39.5346,3899465.6074535,0
+DOW.US,D,20200820,000000,38.9837,39.0915,38.5512,38.6918,3753398.0085335,0
+DOW.US,D,20200821,000000,38.5232,38.8517,38.3026,38.6032,2836056.0676301,0
+DOW.US,D,20200824,000000,39.2321,40.8703,38.9837,40.8454,5204301.6868403,0
+DOW.US,D,20200825,000000,41.1016,41.3212,40.2704,40.3753,4728983.420734,0
+DOW.US,D,20200826,000000,40.4543,41.3212,40.1009,41.039,4436143.2293649,0
+DOW.US,D,20200827,000000,41.3404,41.5783,40.57,40.88,4180499.4933441,0
+DOW.US,D,20200828,000000,40.8347,41.5542,40.438,41.4098,4195670.8710286,0
+DOW.US,D,20200831,000000,41.3568,41.4656,40.5478,40.5737,4355665.985707,0
+DOW.US,D,20200901,000000,40.2761,42.5164,39.9892,42.5077,6036832.5947035,0
+DOW.US,D,20200902,000000,42.8757,44.3155,42.6426,44.2606,8124478.3299307,0
+DOW.US,D,20200903,000000,44.3155,44.7816,43.0923,43.5141,7480610.5431274,0
+DOW.US,D,20200904,000000,44.3251,44.6921,43.2349,43.703,5923106.4441476,0
+DOW.US,D,20200908,000000,42.8844,43.5363,42.657,43.101,4760393.5300765,0
+DOW.US,D,20200909,000000,43.6769,44.8549,43.6134,44.2693,4635318.9564374,0
+DOW.US,D,20200910,000000,44.3328,44.7383,43.7569,43.7925,4683153.6499294,0
+DOW.US,D,20200911,000000,44.2529,45.3403,44.0998,44.827,6923235.8063266,0
+DOW.US,D,20200914,000000,45.0263,45.4212,44.6891,45.0436,5892612.0995955,0
+DOW.US,D,20200915,000000,45.5117,46.365,45.3124,45.924,5306284.8671244,0
+DOW.US,D,20200916,000000,45.1333,45.9509,44.4484,44.6921,6521271.1305594,0
+DOW.US,D,20200917,000000,44.3965,46.0858,43.9284,45.8344,5842359.2471501,0
+DOW.US,D,20200918,000000,45.4395,46.0693,45.1881,45.295,6974183.2694804,0
+DOW.US,D,20200921,000000,44.0998,44.3599,42.4278,43.0827,7193575.3868414,0
+DOW.US,D,20200922,000000,43.1454,43.3033,42.4432,42.9835,4650404.1567097,0
+DOW.US,D,20200923,000000,42.8757,43.2725,41.7892,42.0309,4468145.1594904,0
+DOW.US,D,20200924,000000,41.9664,42.2563,41.0861,41.7333,5169531.6967021,0
+DOW.US,D,20200925,000000,41.1575,41.7248,41.0341,41.4011,4548493.656171,0
+DOW.US,D,20200928,000000,41.8142,43.4159,41.8142,42.6955,4440523.7414407,0
+DOW.US,D,20200929,000000,42.4711,42.9652,41.5984,41.8778,3021256.5179688,0
+DOW.US,D,20200930,000000,42.4345,43.2725,41.9135,42.3093,5186082.9512647,0
+DOW.US,D,20201001,000000,42.4529,42.7139,41.3028,41.4656,3789664.1631422,0
+DOW.US,D,20201002,000000,40.7991,42.6868,40.5824,42.5424,5069845.1963686,0
+DOW.US,D,20201005,000000,43.073,43.9583,42.894,43.6856,4351873.1412858,0
+DOW.US,D,20201006,000000,44.1711,44.7739,43.0394,43.0547,4976075.8655824,0
+DOW.US,D,20201007,000000,43.5681,44.1161,43.1636,43.4343,5011387.8389641,0
+DOW.US,D,20201008,000000,43.7212,44.4311,43.5922,44.4051,3293918.7354861,0
+DOW.US,D,20201009,000000,44.7816,45.0436,43.7925,44.3868,4974300.4032337,0
+DOW.US,D,20201012,000000,44.4244,44.5139,43.3996,43.6856,3342466.7287638,0
+DOW.US,D,20201013,000000,43.596,44.0448,42.9835,43.0547,7597731.8760696,0
+DOW.US,D,20201014,000000,43.021,44.0352,42.6426,43.9091,5920388.2216745,0
+DOW.US,D,20201015,000000,43.0547,44.1305,43.021,44.0718,3106846.2625656,0
+DOW.US,D,20201016,000000,44.3965,44.9578,44.1807,44.3328,3063287.2146598,0
+DOW.US,D,20201019,000000,44.3599,45.2594,43.8282,43.9187,3228767.5735419,0
+DOW.US,D,20201020,000000,44.3771,45.0977,44.2529,44.3676,2785148.0591951,0
+DOW.US,D,20201021,000000,44.4051,44.7046,43.6587,43.6587,4551072.7488461,0
+DOW.US,D,20201022,000000,44.7903,45.1071,42.3999,43.9091,5835577.188634,0
+DOW.US,D,20201023,000000,44.5293,44.9165,43.5325,43.6404,3473384.7539229,0
+DOW.US,D,20201026,000000,43.1106,43.2897,42.1003,42.3999,4477472.047373,0
+DOW.US,D,20201027,000000,42.1928,42.4345,41.7161,41.8778,4605140.2496363,0
+DOW.US,D,20201028,000000,40.4129,41.0957,39.8639,40.6287,6846925.1886369,0
+DOW.US,D,20201029,000000,40.1326,41.9587,40.0796,41.5889,4781880.7776253,0
+DOW.US,D,20201030,000000,41.2383,41.5369,40.2222,40.9069,5744920.6275097,0
+DOW.US,D,20201102,000000,41.5889,43.2175,41.2576,43.0018,4087644.8890663,0
+DOW.US,D,20201103,000000,43.388,44.0901,42.8592,43.8214,3662465.2643771,0
+DOW.US,D,20201104,000000,43.1202,43.4689,41.5907,41.7699,5051214.2628092,0
+DOW.US,D,20201105,000000,42.1745,44.4677,42.1563,44.0362,4729534.748516,0
+DOW.US,D,20201106,000000,44.2693,44.8,43.1925,43.3708,3404563.2648424,0
+DOW.US,D,20201109,000000,46.3921,48.7218,46.3468,46.8678,10239970.790418,0
+DOW.US,D,20201110,000000,47.0584,48.2894,46.8235,48.0755,6837612.8367034,0
+DOW.US,D,20201111,000000,48.1083,48.2037,46.7782,46.9497,4579932.8374116,0
+DOW.US,D,20201112,000000,46.5268,46.8235,45.4472,45.8979,3857266.7090663,0
+DOW.US,D,20201113,000000,45.2054,46.8775,45.1419,46.7339,3873461.8328771,0
+DOW.US,D,20201116,000000,48.1555,48.5061,46.8871,48.4964,4532252.8479488,0
+DOW.US,D,20201117,000000,47.8049,49.0628,47.5083,48.9915,5332190.0049035,0
+DOW.US,D,20201118,000000,49.1436,50.6048,49.0359,49.7293,6564890.3988256,0
+DOW.US,D,20201119,000000,49.3777,49.9007,48.4877,49.7649,3907718.9116702,0
+DOW.US,D,20201120,000000,49.5222,49.8361,48.8124,49.2149,3193583.3088557,0
+DOW.US,D,20201123,000000,49.7099,50.6192,49.7099,50.3043,5074593.260299,0
+DOW.US,D,20201124,000000,51.2569,52.3181,50.9072,51.9136,4940554.1592217,0
+DOW.US,D,20201125,000000,51.6603,51.6603,50.5055,50.7435,4624376.5016457,0
+DOW.US,D,20201127,000000,50.9091,51.0352,50.0885,50.444,3127133.2560353,0
+DOW.US,D,20201130,000000,49.9806,50.0809,48.0775,48.2662,9621352.9854043,0
+DOW.US,D,20201201,000000,49.5597,49.5597,48.168,48.741,4754145.1485473,0
+DOW.US,D,20201202,000000,48.5494,48.7729,47.9773,48.4406,4088727.8172708,0
+DOW.US,D,20201203,000000,48.2509,49.0685,48.0775,48.8056,3529653.4127127,0
+DOW.US,D,20201204,000000,48.9973,50.1703,48.9876,50.1252,3618148.2705562,0
+DOW.US,D,20201207,000000,50.0143,50.024,48.2759,48.4493,3956363.4651809,0
+DOW.US,D,20201208,000000,48.168,49.7784,48.0775,49.6696,3472130.5091759,0
+DOW.US,D,20201209,000000,50.024,50.7627,49.4875,49.7707,3535338.0070751,0
+DOW.US,D,20201210,000000,49.7707,50.179,49.2063,49.5597,3736194.7128275,0
+DOW.US,D,20201211,000000,49.4335,49.579,48.7767,49.1697,2937570.9826981,0
+DOW.US,D,20201214,000000,49.7158,49.8602,48.2856,48.3135,3428611.954271,0
+DOW.US,D,20201215,000000,49.0329,49.3055,48.3953,49.2882,2564929.469302,0
+DOW.US,D,20201216,000000,49.1966,49.2699,48.4772,49.0137,2140345.8185241,0
+DOW.US,D,20201217,000000,49.3517,49.4682,48.7912,49.0137,2440700.0572723,0
+DOW.US,D,20201218,000000,50.179,50.7627,49.3874,50.6808,12670134.361189,0
+DOW.US,D,20201221,000000,49.2149,50.2608,48.9232,50.1541,4896915.163596,0
+DOW.US,D,20201222,000000,50.0885,50.3264,49.5693,49.7784,2495830.7589076,0
+DOW.US,D,20201223,000000,50.0962,50.7811,49.8333,49.8525,2472838.0023496,0
+DOW.US,D,20201224,000000,50.0066,50.051,49.4731,49.8891,1180486.2266364,0
+DOW.US,D,20201228,000000,50.3264,50.7811,49.3335,49.4335,4028583.2514939,0
+DOW.US,D,20201229,000000,49.6243,49.9151,49.0329,49.4682,2440297.203827,0
+DOW.US,D,20201230,000000,49.4875,50.6808,49.4432,50.5075,4162402.2367713,0
+DOW.US,D,20201231,000000,50.5075,51.0814,50.179,50.5354,2925171.8181546,0
+DOW.US,D,20210104,000000,50.8262,51.1017,48.85,49.2063,5329865.291337,0
+DOW.US,D,20210105,000000,49.2959,51.1451,49.1697,50.809,3418616.4127319,0
+DOW.US,D,20210106,000000,51.8549,53.9131,51.4899,53.2042,6818413.9628486,0
+DOW.US,D,20210107,000000,53.7233,54.4217,52.9066,53.2764,4873541.3575164,0
+DOW.US,D,20210108,000000,53.1474,53.5943,52.5831,53.003,4462781.3942892,0
+DOW.US,D,20210111,000000,52.5386,53.6761,52.1284,53.5943,3795398.5950443,0
+DOW.US,D,20210112,000000,54.0133,55.7343,53.7233,55.5802,6848390.2046452,0
+DOW.US,D,20210113,000000,55.3145,55.8249,54.3234,54.6595,3554217.0900506,0
+DOW.US,D,20210114,000000,54.8233,55.0881,54.1048,54.3137,3930386.6859385,0
+DOW.US,D,20210115,000000,53.3767,53.5587,52.0186,52.1823,7350509.6459617,0
+DOW.US,D,20210119,000000,52.5927,52.9933,51.2905,52.402,5402650.9413809,0
+DOW.US,D,20210120,000000,52.6928,53.3854,52.1091,53.3303,4090315.350564,0
+DOW.US,D,20210121,000000,53.2764,53.5125,52.1823,52.4097,3780211.6431286,0
+DOW.US,D,20210122,000000,51.8925,52.6157,51.7826,52.3557,2879369.042684,0
+DOW.US,D,20210125,000000,51.773,52.2835,50.6808,52.1091,4044359.9476283,0
+DOW.US,D,20210126,000000,52.7121,53.0386,50.7174,50.7531,3360949.1879866,0
+DOW.US,D,20210127,000000,49.7514,50.1541,47.9484,49.525,6900879.5166808,0
+DOW.US,D,20210128,000000,49.2959,49.942,48.2576,49.5154,6388537.1500507,0
+DOW.US,D,20210129,000000,49.0329,49.8121,47.1298,47.2579,9769402.664806,0
+DOW.US,D,20210201,000000,47.7028,48.1122,46.7387,48.0303,4533916.1758335,0
+DOW.US,D,20210202,000000,48.769,49.9614,48.141,49.7254,5743257.2996251,0
+DOW.US,D,20210203,000000,49.4529,50.439,49.2053,50.3987,4375670.5664521,0
+DOW.US,D,20210204,000000,50.5075,51.3261,49.9151,51.2992,4736026.0880509,0
+DOW.US,D,20210205,000000,51.6632,52.6563,51.3907,52.1188,4099221.7342061,0
+DOW.US,D,20210208,000000,52.5831,53.0472,52.0918,52.2198,2793152.1757137,0
+DOW.US,D,20210209,000000,52.3557,52.3701,51.3261,51.5371,4623118.1037704,0
+DOW.US,D,20210210,000000,51.9011,53.157,51.4272,52.5097,3792245.3323815,0
+DOW.US,D,20210211,000000,52.6398,52.7564,51.6189,52.5097,2555159.2349733,0
+DOW.US,D,20210212,000000,52.4097,53.0569,52.3066,52.948,2169094.8109076,0
+DOW.US,D,20210216,000000,53.6319,54.045,53.3024,53.4931,4472861.0366765,0
+DOW.US,D,20210217,000000,53.3391,53.6405,52.4568,53.3024,3599859.9700816,0
+DOW.US,D,20210218,000000,53.0848,53.4161,51.9917,52.4097,3418366.1867518,0
+DOW.US,D,20210219,000000,52.5831,55.116,52.5831,54.987,4433738.5680785,0
+DOW.US,D,20210222,000000,55.1978,56.9624,54.8137,56.8901,6229874.151275,0
+DOW.US,D,20210223,000000,57.3091,57.337,56.007,56.5626,4554739.9611361,0
+DOW.US,D,20210224,000000,56.4539,58.2559,56.4018,57.9919,5127242.4677744,0
+DOW.US,D,20210225,000000,57.5219,57.8513,56.2757,56.4828,3541233.3726987,0
+DOW.US,D,20210226,000000,56.0224,56.2063,54.1346,54.6036,6951206.0871536,0
+DOW.US,D,20210301,000000,56.2988,57.3293,55.7642,56.658,4436222.1388026,0
+DOW.US,D,20210302,000000,57.2753,58.9588,56.8959,57.7531,7946514.7056569,0
+DOW.US,D,20210303,000000,57.5412,58.3609,57.0905,57.311,5854838.3594133,0
+DOW.US,D,20210304,000000,57.1357,57.652,55.3222,56.3441,6571801.2043189,0
+DOW.US,D,20210305,000000,57.1926,58.0391,55.9299,57.9178,4218455.9711716,0
+DOW.US,D,20210308,000000,58.1566,59.1708,57.5499,58.4071,4820038.6821753,0
+DOW.US,D,20210309,000000,58.618,58.6555,56.9981,57.3206,6325077.3496072,0
+DOW.US,D,20210310,000000,57.652,59.3461,57.4218,59.0052,4603714.6883469,0
+DOW.US,D,20210311,000000,59.2258,60.0905,59.1246,59.2161,3966511.6341851,0
+DOW.US,D,20210312,000000,59.5473,59.8894,58.8115,59.2353,2922850.2194342,0
+DOW.US,D,20210315,000000,58.986,59.1901,57.4959,57.9091,5823423.0586604,0
+DOW.US,D,20210316,000000,57.7165,58.7653,56.9527,58.1662,7018489.8804805,0
+DOW.US,D,20210317,000000,58.4427,60.994,58.1662,60.7725,5581742.1399885,0
+DOW.US,D,20210318,000000,60.8187,61.9321,59.503,59.5859,4568930.1622595,0
+DOW.US,D,20210319,000000,59.5859,59.659,57.6886,58.8394,7001249.2066197,0
+DOW.US,D,20210322,000000,58.7384,58.7384,57.4487,58.4716,5030212.9312717,0
+DOW.US,D,20210323,000000,57.6973,57.7146,55.6072,55.9299,5999473.1290693,0
+DOW.US,D,20210324,000000,56.7129,58.3888,56.5309,57.1185,4695135.4250786,0
+DOW.US,D,20210325,000000,56.5925,58.2876,56.3912,58.223,4259064.2214193,0
+DOW.US,D,20210326,000000,58.3609,59.0514,58.0834,58.9127,4623147.1756685,0
+DOW.US,D,20210329,000000,58.5727,59.9539,58.462,58.8299,3469040.5817197,0
+DOW.US,D,20210330,000000,58.6652,59.6496,58.4427,59.4838,2829615.6039168,0
+DOW.US,D,20210331,000000,59.1708,59.8056,58.4716,58.8674,3957797.3327269,0
+DOW.US,D,20210401,000000,58.8761,59.5859,58.4427,59.4742,4017665.7154719,0
+DOW.US,D,20210405,000000,59.8421,60.0463,59.1525,59.4646,4429268.7637442,0
+DOW.US,D,20210406,000000,59.1429,60.2023,59.0418,59.4742,3715064.6343128,0
+DOW.US,D,20210407,000000,59.3721,59.8151,58.6084,58.9127,2578595.3379774,0
+DOW.US,D,20210408,000000,58.7933,58.9503,57.652,58.1759,3952618.3817353,0
+DOW.US,D,20210409,000000,58.1759,58.5169,57.5788,58.1316,4041641.7251552,0
+DOW.US,D,20210412,000000,58.5545,59.0601,58.278,58.7287,3414768.5393607,0
+DOW.US,D,20210413,000000,58.5448,58.6276,57.4959,58.2876,4857227.8695491,0
+DOW.US,D,20210414,000000,58.5448,59.6399,58.332,59.1429,4599370.5161436,0
+DOW.US,D,20210415,000000,59.7324,59.769,58.7384,59.4472,2859614.687919,0
+DOW.US,D,20210416,000000,60.0905,60.3122,59.1612,59.5473,4017600.3037012,0
+DOW.US,D,20210419,000000,59.659,59.8797,58.8674,59.4299,2787765.5683069,0
+DOW.US,D,20210420,000000,58.9223,58.9685,57.3389,57.5219,4923036.2640469,0
+DOW.US,D,20210421,000000,57.5056,59.8614,57.4266,59.6775,4652677.9944547,0
+DOW.US,D,20210422,000000,58.9223,58.9685,55.902,56.0955,13065487.256701,0
+DOW.US,D,20210423,000000,56.2516,57.5315,55.6545,57.183,6173281.5484777,0
+DOW.US,D,20210426,000000,57.4131,57.8359,57.0173,57.2658,5291427.0506266,0
+DOW.US,D,20210427,000000,57.3293,57.8638,56.8226,57.6789,4107172.8983389,0
+DOW.US,D,20210428,000000,58.0295,58.982,57.7252,58.2876,6065580.5488049,0
+DOW.US,D,20210429,000000,58.7567,59.557,58.4022,58.9773,4742272.393016,0
+DOW.US,D,20210430,000000,58.4157,58.6555,57.3572,57.5412,5357368.34523,0
+DOW.US,D,20210503,000000,58.1662,59.8758,58.1123,59.4299,6873438.7597122,0
+DOW.US,D,20210504,000000,59.1525,61.0124,58.7384,60.9661,8002093.9451486,0
+DOW.US,D,20210505,000000,61.2146,62.8211,61.2146,62.6699,5272258.286952,0
+DOW.US,D,20210506,000000,62.6236,63.6089,61.8406,63.5616,5073049.3348531,0
+DOW.US,D,20210507,000000,62.928,63.8209,62.4021,63.5616,5620883.2976638,0
+DOW.US,D,20210510,000000,64.2166,64.9996,63.2121,63.2767,5473199.0935526,0
+DOW.US,D,20210511,000000,62.4581,63.4337,61.8686,63.1293,6184072.4140865,0
+DOW.US,D,20210512,000000,63.2949,63.6185,62.0535,62.2364,5307296.1538657,0
+DOW.US,D,20210513,000000,62.1074,63.1583,61.9793,62.6785,3332869.8875417,0
+DOW.US,D,20210514,000000,63.0658,64.4825,62.9453,64.2899,5232304.1544117,0
+DOW.US,D,20210517,000000,64.0606,65.4408,63.9585,65.2838,3918387.2599941,0
+DOW.US,D,20210518,000000,65.3666,65.7163,63.9951,64.0125,3827429.5970678,0
+DOW.US,D,20210519,000000,63.0658,63.4432,61.9321,63.11,4777538.6819862,0
+DOW.US,D,20210520,000000,63.0272,63.268,62.4753,62.8452,3395884.2649749,0
+DOW.US,D,20210521,000000,63.2314,64.0779,63.11,63.3681,4187995.8899279,0
+DOW.US,D,20210524,000000,64.0683,64.4565,63.6137,64.0317,3714824.7911533,0
+DOW.US,D,20210525,000000,63.9489,64.861,63.4885,63.5616,4800299.9016414,0
+DOW.US,D,20210526,000000,63.3681,64.1145,62.7979,64.051,6581406.3517977,0
+DOW.US,D,20210527,000000,64.469,65.0642,63.4644,63.8555,6727436.5725629,0
+DOW.US,D,20210528,000000,64.2446,64.3283,62.9714,63.6311,4102264.9389688,0
+DOW.US,D,20210601,000000,64.3283,65.594,64.0317,65.4823,4450541.0869034,0
+DOW.US,D,20210602,000000,65.3994,65.3994,64.0414,64.1252,5158795.8600433,0
+DOW.US,D,20210603,000000,64.4959,65.7519,63.6513,65.6682,4647723.3123912,0
+DOW.US,D,20210604,000000,66.0312,66.1622,64.99,65.4456,3270843.9546442,0
+DOW.US,D,20210607,000000,65.4456,65.5391,64.0683,64.3949,3015118.1943394,0
+DOW.US,D,20210608,000000,64.1897,64.8417,63.53,64.5248,3730587.9896208,0
+DOW.US,D,20210609,000000,64.4034,64.6452,63.6783,64.0221,3633666.4344539,0
+DOW.US,D,20210610,000000,65.0931,65.2596,63.1938,63.2324,4324659.7680917,0
+DOW.US,D,20210611,000000,63.6783,64.1897,63.0927,63.241,2931250.9597057,0
+DOW.US,D,20210614,000000,63.0841,63.4086,61.9677,62.274,3992197.6944464,0
+DOW.US,D,20210615,000000,62.2278,62.7064,61.7905,62.5157,3500147.5126963,0
+DOW.US,D,20210616,000000,62.3202,62.4223,60.6367,60.9998,5837258.167314,0
+DOW.US,D,20210617,000000,61.1674,61.1953,57.9688,59.0937,6124715.9044047,0
+DOW.US,D,20210618,000000,58.1721,58.6373,57.549,57.6424,9403372.9316657,0
+DOW.US,D,20210621,000000,58.721,59.4732,58.3955,58.6931,5655983.4615021,0
+DOW.US,D,20210622,000000,59.0196,59.3538,58.2934,59.0562,4321538.6921733,0
+DOW.US,D,20210623,000000,59.5214,59.7717,58.6834,58.7307,3499408.2558587,0
+DOW.US,D,20210624,000000,59.3162,59.3634,58.3676,58.6931,4574022.9358389,0
+DOW.US,D,20210625,000000,58.8241,59.4,58.6931,58.8607,4580268.202522,0
+DOW.US,D,20210628,000000,58.8703,58.8703,57.8195,58.4985,2932238.3659593,0
+DOW.US,D,20210629,000000,58.8511,59.3452,58.201,58.5727,2852786.9449917,0
+DOW.US,D,20210630,000000,58.4514,59.1679,58.3589,58.8511,3609099.6422699,0
+DOW.US,D,20210701,000000,59.7255,59.9124,58.982,59.0562,3575121.8613551,0
+DOW.US,D,20210702,000000,58.8983,59.3066,58.4052,59.0648,3411988.0199631,0
+DOW.US,D,20210706,000000,58.9628,59.01,57.1088,57.596,4007464.5940818,0
+DOW.US,D,20210707,000000,57.3813,58.1171,56.8179,57.8947,3682108.52296,0
+DOW.US,D,20210708,000000,56.7312,57.6789,56.4056,57.1135,4571227.8804922,0
+DOW.US,D,20210709,000000,57.8755,59.2141,57.7541,58.6662,5444232.0619333,0
+DOW.US,D,20210712,000000,58.1817,59.1487,57.6375,58.7952,3333664.1733293,0
+DOW.US,D,20210713,000000,58.982,59.2325,57.9593,58.3127,3305848.5965316,0
+DOW.US,D,20210714,000000,58.5351,59.192,57.8195,57.9593,2765318.9481206,0
+DOW.US,D,20210715,000000,57.4747,58.33,57.3726,57.5778,2952455.7945298,0
+DOW.US,D,20210716,000000,57.0105,57.4006,55.6149,55.8105,7485151.9889249,0
+DOW.US,D,20210719,000000,54.072,54.3879,53.0616,53.7455,8403462.6470046,0
+DOW.US,D,20210720,000000,54.072,55.0468,53.5953,54.517,7281224.0447936,0
+DOW.US,D,20210721,000000,55.3549,55.847,54.9224,55.5495,7987236.1286509,0
+DOW.US,D,20210722,000000,54.462,56.6291,53.941,56.2468,7646388.8889652,0
+DOW.US,D,20210723,000000,56.5828,56.9913,55.6149,55.903,5043481.1379122,0
+DOW.US,D,20210726,000000,55.9868,57.6983,55.9868,57.6703,7025970.7028332,0
+DOW.US,D,20210727,000000,57.2041,58.0527,56.6002,57.6145,3837053.433624,0
+DOW.US,D,20210728,000000,57.5036,57.9399,56.7871,57.5402,4423248.8042716,0
+DOW.US,D,20210729,000000,58.07,58.5256,57.6703,58.2193,3987656.248649,0
+DOW.US,D,20210730,000000,58.1171,58.8001,57.3505,57.81,4996671.2288285,0
+DOW.US,D,20210802,000000,57.9399,59.139,56.9074,56.9363,3993999.1138471,0
+DOW.US,D,20210803,000000,56.8709,57.912,55.9453,57.8755,5182323.33187,0
+DOW.US,D,20210804,000000,57.4198,57.8466,56.7129,56.7216,3591436.3876046,0
+DOW.US,D,20210805,000000,57.0008,57.4747,56.6387,56.7312,3265867.4686572,0
+DOW.US,D,20210806,000000,57.2975,58.0045,57.2426,57.6616,3379238.5267434,0
+DOW.US,D,20210809,000000,57.4006,57.8706,57.0654,57.494,3417405.775832,0
+DOW.US,D,20210810,000000,57.6789,59.1207,57.6048,58.7028,3827834.5270772,0
+DOW.US,D,20210811,000000,58.982,59.8006,58.7952,59.7448,3853266.2082301,0
+DOW.US,D,20210812,000000,59.8556,60.0974,58.8732,59.5301,3851192.7589257,0
+DOW.US,D,20210813,000000,59.4935,59.6138,58.9165,59.2325,2565080.020203,0
+DOW.US,D,20210816,000000,58.7769,59.1439,57.7916,58.8886,3401568.8593372,0
+DOW.US,D,20210817,000000,58.303,58.4754,56.8612,57.9496,4273530.6055747,0
+DOW.US,D,20210818,000000,57.5778,58.4331,57.3909,57.549,4918179.1804985,0
+DOW.US,D,20210819,000000,56.7678,57.0943,55.9405,56.3133,4281179.6296236,0
+DOW.US,D,20210820,000000,56.1822,56.8333,56.0985,56.6291,3444751.0108497,0
+DOW.US,D,20210823,000000,57.1973,58.0527,57.1588,57.7174,3698854.9745529,0
+DOW.US,D,20210824,000000,58.0883,59.0842,58.0883,58.8327,3114052.9784503,0
+DOW.US,D,20210825,000000,58.8703,59.688,58.4234,59.4,3491198.5594891,0
+DOW.US,D,20210826,000000,59.3711,60.0424,59.0283,59.1959,3890746.114585,0
+DOW.US,D,20210827,000000,59.6976,61.2463,59.6321,60.8043,5751142.013705,0
+DOW.US,D,20210830,000000,61.1057,61.4139,60.1185,60.1464,4175311.1978137,0
+DOW.US,D,20210831,000000,59.8835,60.0531,58.9339,59.1313,5797360.1020058,0
+DOW.US,D,20210901,000000,59.0648,59.2248,58.1066,58.7933,4200920.4252015,0
+DOW.US,D,20210902,000000,58.9994,59.5638,58.6796,58.8684,3632380.0029627,0
+DOW.US,D,20210903,000000,58.7085,59.0611,57.9755,58.3975,3925821.3596534,0
+DOW.US,D,20210907,000000,58.2664,58.5669,57.9467,58.1624,2675010.2114915,0
+DOW.US,D,20210908,000000,58.1258,58.3888,56.8844,57.0529,4924006.0195053,0
+DOW.US,D,20210909,000000,56.6397,57.5228,56.4711,56.6676,4722025.8925473,0
+DOW.US,D,20210910,000000,57.2041,57.7579,56.7244,56.791,4354144.9024666,0
+DOW.US,D,20210913,000000,57.598,57.9005,56.6069,57.0818,4839166.9528488,0
+DOW.US,D,20210914,000000,57.5711,57.6269,55.9559,56.0762,4779974.491735,0
+DOW.US,D,20210915,000000,56.1697,57.0356,56.0945,56.5925,5497131.4953886,0
+DOW.US,D,20210916,000000,56.5367,56.7062,55.5302,55.9067,4947267.6911207,0
+DOW.US,D,20210917,000000,55.2769,55.6246,54.0268,54.2897,10238990.652139,0
+DOW.US,D,20210920,000000,52.8884,53.707,51.9964,52.8132,8173606.7228885,0
+DOW.US,D,20210921,000000,53.1995,53.4527,51.9021,52.2026,6548752.380529,0
+DOW.US,D,20210922,000000,52.8884,53.5664,52.8844,52.9268,7258748.3527092,0
+DOW.US,D,20210923,000000,53.3679,54.567,53.2082,53.9892,8312165.4658397,0
+DOW.US,D,20210924,000000,53.7725,53.9044,53.34,53.4065,8472643.3816831,0
+DOW.US,D,20210927,000000,53.4719,56.762,53.4719,56.1138,13162644.501899,0
+DOW.US,D,20210928,000000,56.5463,57.0115,55.5967,55.8972,7107629.5114928,0
+DOW.US,D,20210929,000000,55.8972,56.0291,55.249,55.2951,4870788.8717348,0
+DOW.US,D,20210930,000000,55.3896,55.6246,54.1019,54.1105,5244128.1106854,0
+DOW.US,D,20211001,000000,54.2145,55.4743,53.8196,55.0698,7366644.5494121,0
+DOW.US,D,20211004,000000,55.0698,55.4648,54.2242,54.7501,6013259.4384655,0
+DOW.US,D,20211005,000000,54.7693,55.8836,54.619,55.5591,6006288.4126118,0
+DOW.US,D,20211006,000000,54.8637,55.0602,52.9268,53.7349,9253523.9094274,0
+DOW.US,D,20211007,000000,54.4207,55.9067,54.3272,55.0043,7697056.0159587,0
+DOW.US,D,20211008,000000,55.2856,55.7373,54.9002,55.1931,4531709.8264235,0
+DOW.US,D,20211011,000000,55.6997,56.1986,54.723,54.7404,4402836.1786708,0
+DOW.US,D,20211012,000000,54.5439,54.8733,54.0547,54.2801,5790803.3507002,0
+DOW.US,D,20211013,000000,54.4496,54.5719,53.2562,53.4998,8181436.4080184,0
+DOW.US,D,20211014,000000,53.9892,55.2586,53.7166,55.22,6840497.1843086,0
+DOW.US,D,20211015,000000,55.9067,56.1513,55.3145,55.4272,4561472.1821125,0
+DOW.US,D,20211018,000000,54.2435,55.8317,54.1491,55.4185,4957469.8507928,0
+DOW.US,D,20211019,000000,55.5495,55.719,55.0333,55.6439,3883566.3940341,0
+DOW.US,D,20211020,000000,55.6149,56.9759,55.4098,56.3016,6249791.5163259,0
+DOW.US,D,20211021,000000,56.4711,57.5056,54.4872,55.7094,9484873.9214499,0
+DOW.US,D,20211022,000000,56.0666,56.5838,54.883,54.9002,6264849.7212642,0
+DOW.US,D,20211025,000000,55.6901,55.9674,55.0987,55.1931,6694308.1063858,0
+DOW.US,D,20211026,000000,55.1931,56.1793,54.6941,55.1931,7313427.4016417,0
+DOW.US,D,20211027,000000,55.0698,55.0698,52.5513,52.6446,12246503.853357,0
+DOW.US,D,20211028,000000,52.8797,53.4527,52.8421,53.181,6355139.7688159,0
+DOW.US,D,20211029,000000,52.767,53.2562,52.3258,52.6167,6270606.9953718,0
+DOW.US,D,20211101,000000,52.6533,54.5054,52.6533,53.9988,8043965.7846821,0
+DOW.US,D,20211102,000000,54.1866,55.22,53.81,54.9658,6307413.0566598,0
+DOW.US,D,20211103,000000,54.985,56.0147,54.6093,55.5119,6631687.2378592,0
+DOW.US,D,20211104,000000,55.4648,55.4791,53.3921,53.7446,9624584.1192227,0
+DOW.US,D,20211105,000000,53.81,55.2249,53.81,54.8155,5296445.0678965,0
+DOW.US,D,20211108,000000,55.3992,56.1042,54.803,55.0602,5206074.0343429,0
+DOW.US,D,20211109,000000,55.0333,55.5783,54.8955,55.2682,4731294.6366337,0
+DOW.US,D,20211110,000000,55.3145,55.7373,54.985,55.2393,5429339.982127,0
+DOW.US,D,20211111,000000,55.5399,56.3864,55.484,56.1042,4404308.4626536,0
+DOW.US,D,20211112,000000,56.2073,56.9219,55.8972,56.4616,3722479.0066126,0
+DOW.US,D,20211115,000000,56.8757,57.1761,56.1986,56.3295,3691634.7610011,0
+DOW.US,D,20211116,000000,56.3768,56.3961,55.3145,55.3337,4259911.4595928,0
+DOW.US,D,20211117,000000,55.1642,55.4454,54.6845,54.8444,3555416.3058475,0
+DOW.US,D,20211118,000000,54.8541,54.8733,54.2145,54.5054,4044176.171701,0
+DOW.US,D,20211119,000000,54.0075,54.0739,52.6726,53.9044,7898567.8777007,0
+DOW.US,D,20211122,000000,54.1105,55.7373,53.9699,55.2682,5648778.8221815,0
+DOW.US,D,20211123,000000,55.7845,56.1418,55.3048,55.6343,5616550.5465636,0
+DOW.US,D,20211124,000000,55.3703,55.8124,55.0794,55.117,3517889.6767993,0
+DOW.US,D,20211126,000000,53.2465,54.309,52.6264,54.1491,4592672.5584758,0
+DOW.US,D,20211129,000000,55.1006,55.5571,53.6541,54.1105,4796357.5446014,0
+DOW.US,D,20211130,000000,53.5394,53.7591,51.7789,52.2739,10926513.008799,0
+DOW.US,D,20211201,000000,52.8074,53.1022,50.1521,50.2089,9587513.2960055,0
+DOW.US,D,20211202,000000,49.9614,50.8898,49.5521,50.6086,7705855.456547,0
+DOW.US,D,20211203,000000,50.4371,51.2173,50.18,50.5036,7323433.3260015,0
+DOW.US,D,20211206,000000,51.7316,52.0725,51.2365,51.2751,6374578.4858301,0
+DOW.US,D,20211207,000000,51.8173,52.7025,51.6459,52.2074,6101980.6418014,0
+DOW.US,D,20211208,000000,52.636,52.7979,52.1313,52.2546,5268413.5284271,0
+DOW.US,D,20211209,000000,51.617,51.9406,51.1277,51.7605,5892643.2480578,0
+DOW.US,D,20211210,000000,52.4838,52.5878,51.6603,52.0359,3812945.5621171,0
+DOW.US,D,20211213,000000,51.827,52.008,50.5007,50.7415,5673065.2782052,0
+DOW.US,D,20211214,000000,50.6751,51.8646,50.5681,51.2751,4254577.8045719,0
+DOW.US,D,20211215,000000,51.1894,51.4552,50.3043,51.4272,5206932.6936192,0
+DOW.US,D,20211216,000000,51.7981,52.6832,51.6459,51.9598,5890707.8902694,0
+DOW.US,D,20211217,000000,51.8934,52.0215,50.7993,51.484,10928414.103278,0
+DOW.US,D,20211220,000000,50.5325,50.9986,49.9334,50.9226,6568578.3767572,0
+DOW.US,D,20211221,000000,51.5505,52.1602,51.2934,51.5794,4646673.6092131,0
+DOW.US,D,20211222,000000,51.5034,51.7509,51.0468,51.6083,3919054.8753685,0
+DOW.US,D,20211223,000000,51.8646,53.0097,51.722,52.4741,6557481.2179361,0
+DOW.US,D,20211227,000000,52.636,53.1878,52.502,53.1686,3414113.3833712,0
+DOW.US,D,20211228,000000,53.3015,54.2444,53.2062,53.8919,4991205.711984,0
+DOW.US,D,20211229,000000,53.9295,54.3484,53.8254,54.3012,3762843.2605726,0
+DOW.US,D,20211230,000000,54.4341,55.0341,53.9825,54.0345,3865642.5305679,0
+DOW.US,D,20211231,000000,54.0913,54.2348,53.5731,53.9776,3251064.6811094,0
+DOW.US,D,20220103,000000,54.4341,55.1006,54.044,54.1202,5501804.8030097,0
+DOW.US,D,20220104,000000,54.4823,55.8614,54.3388,55.586,9528683.1953358,0
+DOW.US,D,20220105,000000,55.9472,56.7092,55.4955,55.5283,7047041.5992696,0
+DOW.US,D,20220106,000000,55.6622,56.0137,54.4727,55.4242,6116508.2845993,0
+DOW.US,D,20220107,000000,55.795,56.6378,55.6044,56.242,4868632.3598644,0
+DOW.US,D,20220110,000000,56.1476,56.4327,55.1816,55.5765,5825996.9599251,0
+DOW.US,D,20220111,000000,56.1948,56.5945,55.586,56.319,6011034.399978,0
+DOW.US,D,20220112,000000,56.6378,57.232,56.0426,56.3951,3932504.7813721,0
+DOW.US,D,20220113,000000,56.4327,57.3149,56.345,57.0414,4710353.5254566,0
+DOW.US,D,20220114,000000,56.8226,57.8889,56.423,57.8032,7140565.895486,0
+DOW.US,D,20220118,000000,57.8224,58.1923,56.6898,57.2889,5043440.6449112,0
+DOW.US,D,20220119,000000,57.8224,57.9747,56.5184,56.947,4572160.2577958,0
+DOW.US,D,20220120,000000,57.0038,57.1464,54.9764,55.0149,6058613.6760795,0
+DOW.US,D,20220121,000000,54.8907,54.9764,53.8062,53.9776,6503931.8199016,0
+DOW.US,D,20220124,000000,53.0068,54.0729,51.9598,53.8822,9324223.6507821,0
+DOW.US,D,20220125,000000,53.1878,54.6817,51.9974,54.4149,5930921.5933285,0
+DOW.US,D,20220126,000000,54.6528,55.4339,53.9111,54.4534,6437265.8044096,0
+DOW.US,D,20220127,000000,55.9,58.3261,55.9,57.2705,12259098.214931,0
+DOW.US,D,20220128,000000,57.7743,58.1461,56.2141,57.1367,7326113.1320379,0
+DOW.US,D,20220131,000000,56.6234,57.1464,55.4618,56.842,8465415.9001568,0
+DOW.US,D,20220201,000000,56.9084,58.9927,56.8131,58.8212,6997754.3491543,0
+DOW.US,D,20220202,000000,58.7258,59.4684,58.1644,58.6787,5740985.5384443,0
+DOW.US,D,20220203,000000,58.5265,59.426,58.1981,58.2501,5636354.7388681,0
+DOW.US,D,20220204,000000,58.2404,58.7354,57.6125,57.6703,5248935.3566941,0
+DOW.US,D,20220207,000000,57.9842,58.1461,56.842,57.0134,6530112.1024307,0
+DOW.US,D,20220208,000000,57.4603,58.2125,57.4603,58.1365,5879819.4261454,0
+DOW.US,D,20220209,000000,58.5169,59.2208,58.2885,58.9927,5796133.8908748,0
+DOW.US,D,20220210,000000,58.8973,59.4395,57.7743,58.0026,6869340.6603609,0
+DOW.US,D,20220211,000000,57.86,58.9165,57.4323,58.1365,6349082.4311886,0
+DOW.US,D,20220214,000000,58.1461,58.4022,57.2176,57.8889,4699214.8353526,0
+DOW.US,D,20220215,000000,57.8792,59.0119,57.7743,58.8693,4284029.7139204,0
+DOW.US,D,20220216,000000,58.669,59.8681,58.6401,59.0783,5898834.5240729,0
+DOW.US,D,20220217,000000,58.3935,59.1024,57.6933,58.2125,4127332.1831132,0
+DOW.US,D,20220218,000000,57.8127,58.3551,57.2792,57.6607,5336948.4516548,0
+DOW.US,D,20220222,000000,57.9747,58.0883,57.0414,57.3842,5951755.7614518,0
+DOW.US,D,20220223,000000,57.9264,58.2317,56.9797,57.0702,5417070.6028429,0
+DOW.US,D,20220224,000000,56.0426,56.1187,54.7385,55.8808,8520444.8501487,0
+DOW.US,D,20220225,000000,56.266,57.9274,56.1697,57.4507,5653698.2026543,0
+DOW.US,D,20220228,000000,56.1697,56.9981,55.8711,56.7861,6684817.1699353,0
+DOW.US,D,20220301,000000,56.9402,57.1185,54.1953,55.0236,7961628.9778273,0
+DOW.US,D,20220302,000000,55.4282,57.5856,55.3896,57.0173,6748573.9190523,0
+DOW.US,D,20220303,000000,57.104,57.7299,56.5744,57.4699,4687674.3300854,0
+DOW.US,D,20220304,000000,56.2468,56.7042,55.6978,56.6609,6095549.5226269,0
+DOW.US,D,20220307,000000,56.5838,56.9306,55.5196,55.8422,7255261.8015003,0
+DOW.US,D,20220308,000000,55.9674,57.0365,55.4955,55.7074,6835647.3687347,0
+DOW.US,D,20220309,000000,57.0654,58.6545,56.7668,57.5952,7771267.2272921,0
+DOW.US,D,20220310,000000,57.0558,58.7894,57.0461,58.3945,5628490.7904298,0
+DOW.US,D,20220311,000000,58.8088,60.186,58.6257,58.6642,6375282.4410772,0
+DOW.US,D,20220314,000000,59.1073,59.7429,57.5662,58.0574,6059613.541718,0
+DOW.US,D,20220315,000000,57.6626,58.043,55.4955,56.6995,8674259.0716326,0
+DOW.US,D,20220316,000000,56.9787,57.9322,56.5549,57.441,6390536.8813277,0
+DOW.US,D,20220317,000000,57.1906,60.5616,56.9595,60.523,9781214.1616949,0
+DOW.US,D,20220318,000000,59.9355,61.0913,59.5262,60.0896,9875031.2534565,0
+DOW.US,D,20220321,000000,60.7927,61.3706,60.2245,61.0046,5021609.7259956,0
+DOW.US,D,20220322,000000,61.6402,62.1508,60.9084,61.2069,5333370.5316232,0
+DOW.US,D,20220323,000000,61.0624,61.4862,60.6965,60.9661,3048750.2273232,0
+DOW.US,D,20220324,000000,61.4091,61.833,61.0721,61.727,3749832.5478868,0
+DOW.US,D,20220325,000000,61.727,62.3434,61.4862,62.3145,4115265.2688339,0
+DOW.US,D,20220328,000000,61.9292,62.1699,60.7157,61.7462,4027867.875144,0
+DOW.US,D,20220329,000000,61.5921,61.9485,60.5038,61.8233,4387435.3406476,0
+DOW.US,D,20220330,000000,62.1026,62.5456,61.6692,61.8907,3266330.5424629,0
+DOW.US,D,20220331,000000,61.7848,62.3963,61.361,61.3706,4466781.8951255,0
+DOW.US,D,20220401,000000,61.9196,62.536,61.1009,61.8137,3444176.8408621,0
+DOW.US,D,20220404,000000,62.1315,62.1315,60.9853,61.6499,3789740.9960158,0
+DOW.US,D,20220405,000000,61.6402,62.2567,61.0721,61.1491,3563875.1899152,0
+DOW.US,D,20220406,000000,60.8795,60.9564,59.0302,59.3963,5167562.0756052,0
+DOW.US,D,20220407,000000,59.5214,59.5214,57.8167,58.9917,4822661.3826975,0
+DOW.US,D,20220408,000000,59.4925,59.9837,59.0591,59.4058,4063732.2145896,0
+DOW.US,D,20220411,000000,59.088,60.3112,58.8953,59.6659,2866063.4578888,0
+DOW.US,D,20220412,000000,60.2052,61.3995,59.9934,60.9276,4295658.4731639,0
+DOW.US,D,20220413,000000,61.1491,61.8618,60.889,61.7944,3598264.1305318,0
+DOW.US,D,20220414,000000,62.1122,63.5666,62.0159,63.0753,7268350.3853418,0
+DOW.US,D,20220418,000000,63.0753,64.0288,62.8923,63.4509,5148995.5155344,0
+DOW.US,D,20220419,000000,63.5955,64.8668,63.4798,64.5779,5495073.6203154,0
+DOW.US,D,20220420,000000,64.597,65.6565,64.5682,65.0498,5213706.4458785,0
+DOW.US,D,20220421,000000,66.4559,69.2105,66.35,66.9472,10676087.678488,0
+DOW.US,D,20220422,000000,67.4864,68.6036,65.724,65.9743,7724174.9054839,0
+DOW.US,D,20220425,000000,64.9245,65.8202,63.1139,65.5602,7529769.0462654,0
+DOW.US,D,20220426,000000,65.724,66.4366,64.8668,64.886,6865945.4779746,0
+DOW.US,D,20220427,000000,65.6084,65.8105,64.5788,64.963,5619538.7223763,0
+DOW.US,D,20220428,000000,65.5313,65.5313,63.6726,65.3098,5745665.0757577,0
+DOW.US,D,20220429,000000,65.6084,66.1815,63.8652,64.0481,6748598.8378221,0
+DOW.US,D,20220502,000000,64.6741,64.8282,63.3835,64.5874,7527701.8266535,0
+DOW.US,D,20220503,000000,64.6452,65.8105,64.5874,65.6373,4775551.4100941,0
+DOW.US,D,20220504,000000,66.2826,68.1704,65.907,68.0066,5803740.3453586,0
+DOW.US,D,20220505,000000,67.6695,67.7658,65.0401,65.9454,6780574.8108957,0
+DOW.US,D,20220506,000000,65.5602,65.8491,64.1926,65.4254,6030085.837778,0
+DOW.US,D,20220509,000000,64.3755,65.3098,64.0192,64.1733,7545124.1998774,0
+DOW.US,D,20220510,000000,64.9438,65.3484,62.8731,63.3835,8187692.0575222,0
+DOW.US,D,20220511,000000,63.9518,65.9743,63.3931,64.3274,5900886.1694537,0
+DOW.US,D,20220512,000000,64.077,64.9052,63.2438,64.5682,6266754.9688724,0
+DOW.US,D,20220513,000000,65.0112,65.801,64.7801,65.069,4074740.0811522,0
+DOW.US,D,20220516,000000,64.8282,66.0663,64.2215,65.4736,4182557.3684174,0
+DOW.US,D,20220517,000000,67.0434,67.6997,66.3597,67.3901,4674996.9059457,0
+DOW.US,D,20220518,000000,66.8508,67.785,65.9695,66.3692,4800921.8326045,0
+DOW.US,D,20220519,000000,65.7914,67.0049,65.3002,66.2248,5179341.3857497,0
+DOW.US,D,20220520,000000,66.3404,67.159,64.4044,65.5987,5432491.1682256,0
+DOW.US,D,20220523,000000,65.3002,65.618,64.3755,65.0016,6834272.683267,0
+DOW.US,D,20220524,000000,64.7223,64.9052,63.0561,64.597,4842921.3808332,0
+DOW.US,D,20220525,000000,64.2504,65.1846,63.9518,64.8187,6504909.8816166,0
+DOW.US,D,20220526,000000,64.6933,65.7722,64.443,65.3387,5952312.2806442,0
+DOW.US,D,20220527,000000,65.7766,67.217,65.5138,67.2072,4916193.7025135,0
+DOW.US,D,20220531,000000,66.7985,66.9059,65.801,66.1562,8093150.3643433,0
+DOW.US,D,20220601,000000,66.8081,67.9157,66.1708,66.2827,6122365.1099618,0
+DOW.US,D,20220602,000000,66.5941,67.1196,65.2998,66.2729,4732676.1035628,0
+DOW.US,D,20220603,000000,65.7766,66.3313,64.891,65.2316,5103683.8819402,0
+DOW.US,D,20220606,000000,65.2414,65.7961,64.8813,65.2706,3203262.4197676,0
+DOW.US,D,20220607,000000,64.9688,65.6501,64.638,65.5626,5008408.742478,0
+DOW.US,D,20220608,000000,65.2608,65.9907,65.0565,65.436,3289164.077827,0
+DOW.US,D,20220609,000000,65.1051,65.217,64.0444,64.093,3199411.0923945,0
+DOW.US,D,20220610,000000,63.2658,63.334,60.2004,60.21,6632849.9216861,0
+DOW.US,D,20220613,000000,58.8671,58.9547,56.4147,57.1056,8743840.7556011,0
+DOW.US,D,20220614,000000,56.7164,57.5436,55.9185,56.9889,7325452.7838332,0
+DOW.US,D,20220615,000000,57.4366,58.0594,55.2421,55.8697,6563987.4073033,0
+DOW.US,D,20220616,000000,54.1765,54.4683,53.1838,53.9331,7852439.3208201,0
+DOW.US,D,20220617,000000,53.6801,54.4587,52.5221,53.3006,13086883.371084,0
+DOW.US,D,20220621,000000,54.6436,55.169,53.4368,53.4758,6567862.3687558,0
+DOW.US,D,20220622,000000,50.8968,51.3737,50.1864,50.9358,10673126.621698,0
+DOW.US,D,20220623,000000,50.8481,51.2373,49.0673,49.6901,9928331.4916929,0
+DOW.US,D,20220624,000000,50.128,52.3566,49.8166,51.7143,9360077.7969412,0
+DOW.US,D,20220627,000000,51.4808,51.87,50.5757,50.8189,7714300.1818807,0
+DOW.US,D,20220628,000000,51.3835,52.6972,50.9406,51.1207,5312167.2892836,0
+DOW.US,D,20220629,000000,51.2958,51.5878,49.9042,50.5855,4513895.4305829,0
+DOW.US,D,20220630,000000,49.7874,50.7411,49.4857,50.2253,6009204.1102393,0
+DOW.US,D,20220701,000000,49.5442,50.6438,48.5613,50.3032,5399990.5007549,0
+DOW.US,D,20220705,000000,49.4079,49.4565,48.0309,49.369,6054472.620403,0
+DOW.US,D,20220706,000000,49.2619,49.875,48.6926,49.8069,5812989.8728091,0
+DOW.US,D,20220707,000000,50.7411,51.3931,50.3519,50.8774,5659605.7250899,0
+DOW.US,D,20220708,000000,51.0234,51.4613,49.9285,50.0015,4343420.7607535,0
+DOW.US,D,20220711,000000,49.3787,49.9723,49.1549,49.6415,4027839.0088373,0
+DOW.US,D,20220712,000000,49.5247,50.1816,48.9019,49.0673,6235536.385371,0
+DOW.US,D,20220713,000000,48.6585,48.8629,47.7145,48.3374,6238869.8181347,0
+DOW.US,D,20220714,000000,47.4323,47.7535,46.975,47.588,5106515.8611931,0
+DOW.US,D,20220715,000000,48.3958,48.8921,47.8508,48.2206,4942722.4428525,0
+DOW.US,D,20220718,000000,49.0673,49.6803,48.8531,49.1159,4972404.791438,0
+DOW.US,D,20220719,000000,49.7777,51.3931,49.7095,51.0428,7192360.0346295,0
+DOW.US,D,20220720,000000,51.0428,51.257,50.42,51.1401,6142524.9796876,0
+DOW.US,D,20220721,000000,49.2133,50.0599,48.6099,50.021,10337065.4262,0
+DOW.US,D,20220722,000000,50.1183,50.42,49.0867,49.4857,5214739.393459,0
+DOW.US,D,20220725,000000,49.7972,50.5757,49.6609,50.1962,6096802.2841721,0
+DOW.US,D,20220726,000000,49.7972,50.4102,49.583,49.9237,4244740.2587208,0
+DOW.US,D,20220727,000000,50.0599,51.0707,49.836,50.8385,4447303.8429596,0
+DOW.US,D,20220728,000000,51.0428,51.4905,50.3714,50.8968,6307139.4253952,0
+DOW.US,D,20220729,000000,51.3445,52.3518,51.0623,51.7824,10023199.713962,0
+DOW.US,D,20220801,000000,51.1693,51.1888,50.0502,51.0525,6076417.3769077,0
+DOW.US,D,20220802,000000,50.8968,51.257,50.1572,50.167,5957643.7971127,0
+DOW.US,D,20220803,000000,50.6049,50.6049,49.9584,50.1086,5280947.6979685,0
+DOW.US,D,20220804,000000,49.9334,50.3129,49.4955,49.622,7155709.7428965,0
+DOW.US,D,20220805,000000,49.4079,50.381,49.369,50.1086,6118657.6422025,0
+DOW.US,D,20220808,000000,50.4881,51.3445,50.4102,50.7509,4635927.4306287,0
+DOW.US,D,20220809,000000,50.7509,51.4321,50.712,51.3056,4458573.1885574,0
+DOW.US,D,20220810,000000,52.4052,53.1886,52.3664,52.5902,6163966.2275443,0
+DOW.US,D,20220811,000000,53.2909,54.2251,53.2909,53.7774,5205832.4282322,0
+DOW.US,D,20220812,000000,53.8455,54.4392,53.8261,54.4295,4510098.5643493,0
+DOW.US,D,20220815,000000,53.9915,54.011,53.3881,53.8553,6156924.2994526,0
+DOW.US,D,20220816,000000,53.8747,54.9112,53.8553,54.6046,4034139.0323497,0
+DOW.US,D,20220817,000000,54.0304,54.41,53.5342,53.9721,4313691.1440092,0
+DOW.US,D,20220818,000000,54.2251,54.7165,53.9331,54.5171,3659668.3475563,0
+DOW.US,D,20220819,000000,54.1861,54.4197,53.6704,54.0012,3614912.5941587,0
+DOW.US,D,20220822,000000,53.0281,53.2302,52.4539,52.9502,6517570.0753672,0
+DOW.US,D,20220823,000000,53.1936,54.264,53.0671,54.1278,4001875.4312665,0
+DOW.US,D,20220824,000000,54.011,54.1473,52.6291,52.7847,7149048.0152125,0
+DOW.US,D,20220825,000000,53.3589,54.2932,53.2879,54.264,5894318.8502895,0
+DOW.US,D,20220826,000000,54.4781,54.8576,52.8043,52.9989,5937020.4939169,0
+DOW.US,D,20220829,000000,51.578,52.561,51.1304,52.1328,9561391.8576779,0
+DOW.US,D,20220830,000000,52.0933,52.2215,50.5452,50.6635,7557562.3350449,0
+DOW.US,D,20220831,000000,50.5255,50.9199,49.8747,50.2888,6155441.8542941,0
+DOW.US,D,20220901,000000,49.7564,49.786,48.4548,49.2633,6468726.3633722,0
+DOW.US,D,20220902,000000,49.8254,50.0522,48.2231,48.6224,5197778.9896867,0
+DOW.US,D,20220906,000000,49.2042,49.3817,47.6659,47.9125,8219457.9552199,0
+DOW.US,D,20220907,000000,47.6659,48.5583,47.3603,48.2872,6609622.0441745,0
+DOW.US,D,20220908,000000,47.8138,48.8196,47.2814,48.7112,6048395.1714702,0
+DOW.US,D,20220909,000000,49.5296,50.0078,49.3225,49.8057,6354267.3209526,0
+DOW.US,D,20220912,000000,50.5748,51.0678,50.0916,50.2198,5114121.4502962,0
+DOW.US,D,20220913,000000,48.0702,48.9281,46.8919,47.2025,9233065.9309361,0
+DOW.US,D,20220914,000000,46.9461,47.2025,45.7333,46.4136,11646751.906595,0
+DOW.US,D,20220915,000000,46.4432,47.094,46.0389,46.2559,6627908.0280122,0
+DOW.US,D,20220916,000000,45.3684,46.1474,44.7768,45.7727,10201239.357159,0
+DOW.US,D,20220919,000000,45.0036,46.2263,44.836,46.0882,4969725.9674738,0
+DOW.US,D,20220920,000000,45.3093,45.6347,44.7374,45.4473,5066696.1412072,0
+DOW.US,D,20220921,000000,45.7727,45.9403,44.3429,44.3528,5901418.6987489,0
+DOW.US,D,20220922,000000,44.6486,44.9148,44.126,44.1457,4718725.9674841,0
+DOW.US,D,20220923,000000,43.3865,43.5837,42.4398,43.2878,6824760.9896203,0
+DOW.US,D,20220926,000000,42.9131,43.6428,42.5582,42.785,5575358.036136,0
+DOW.US,D,20220927,000000,43.3273,43.5541,42.6713,43.1794,5521883.3735119,0
+DOW.US,D,20220928,000000,43.4653,44.8754,43.2977,44.4218,8433016.8683425,0
+DOW.US,D,20220929,000000,43.8795,44.0668,42.8836,43.5442,4975037.0260595,0
+DOW.US,D,20220930,000000,43.5541,44.2147,43.1892,43.3174,5952762.650262,0
+DOW.US,D,20221003,000000,44.3133,45.1022,43.8302,44.6486,6965876.7391095,0
+DOW.US,D,20221004,000000,45.1614,46.0784,44.9888,45.9699,7058215.3290047,0
+DOW.US,D,20221005,000000,45.2797,45.7924,44.8754,45.4177,5643344.0482544,0
+DOW.US,D,20221006,000000,45.0627,45.4572,44.6831,44.8853,5507490.678563,0
+DOW.US,D,20221007,000000,44.4218,44.8064,43.5837,43.7907,5339554.9452365,0
+DOW.US,D,20221010,000000,44.3528,44.8064,43.9386,44.2542,4752371.1230383,0
+DOW.US,D,20221011,000000,43.6625,44.1654,42.8145,43.3372,5296604.0280665,0
+DOW.US,D,20221012,000000,43.3273,43.613,42.9329,43.1991,5052995.0907027,0
+DOW.US,D,20221013,000000,42.4004,45.8516,42.3117,45.2797,8422319.7047066,0
+DOW.US,D,20221014,000000,45.6445,45.753,44.1112,44.4908,5972451.1916753,0
+DOW.US,D,20221017,000000,45.2698,45.4276,44.3676,44.6289,6282930.585602,0
+DOW.US,D,20221018,000000,45.6347,46.2855,44.7423,45.7333,8122387.3814865,0
+DOW.US,D,20221019,000000,45.5952,45.9502,44.4613,44.5007,8489850.3673301,0
+DOW.US,D,20221020,000000,44.7571,46.9658,44.2739,44.3035,9390848.0804246,0
+DOW.US,D,20221021,000000,44.3922,46.2657,44.3232,46.2164,7589430.7148416,0
+DOW.US,D,20221024,000000,46.2362,46.6503,45.684,46.3841,5725547.3088571,0
+DOW.US,D,20221025,000000,46.0587,47.2715,45.8861,47.1828,5276110.2583704,0
+DOW.US,D,20221026,000000,47.3307,47.873,47.2222,47.3208,6106165.7371244,0
+DOW.US,D,20221027,000000,47.449,47.8089,46.8081,46.956,4588360.1169843,0
+DOW.US,D,20221028,000000,46.5418,47.1039,46.1573,46.8179,7041352.185571,0
+DOW.US,D,20221031,000000,46.8179,47.1547,45.9749,46.0882,6525010.1977133,0
+DOW.US,D,20221101,000000,46.7588,46.9067,46.0981,46.2756,4961567.1997974,0
+DOW.US,D,20221102,000000,46.2066,47.942,46.1228,46.2756,7417375.539091,0
+DOW.US,D,20221103,000000,45.6248,46.315,45.329,45.8417,5194780.1735252,0
+DOW.US,D,20221104,000000,47.5969,49.1845,47.4589,48.3463,10743076.860167,0
+DOW.US,D,20221107,000000,48.3069,48.8393,47.6364,48.8098,5931686.7633941,0
+DOW.US,D,20221108,000000,49.1943,49.6479,48.7605,48.9577,4806681.4381875,0
+DOW.US,D,20221109,000000,48.6619,48.7013,46.9067,47.0151,5161913.8785771,0
+DOW.US,D,20221110,000000,48.7605,49.3225,48.4351,49.2633,6685208.0320502,0
+DOW.US,D,20221111,000000,50.2888,52.6948,50.1902,52.399,9137199.1430612,0
+DOW.US,D,20221114,000000,51.7383,52.1574,51.1369,51.2256,5561942.9735102,0
+DOW.US,D,20221115,000000,51.6792,51.9651,50.4269,50.8805,4508607.0220381,0
+DOW.US,D,20221116,000000,50.4368,50.5058,49.5148,49.8057,4355586.2664888,0
+DOW.US,D,20221117,000000,48.9577,49.4507,48.5041,49.431,3671548.8968198,0
+DOW.US,D,20221118,000000,49.786,49.8155,48.6717,49.3718,3804613.3776224,0
+DOW.US,D,20221121,000000,48.7506,49.9634,47.9026,49.4704,5800706.3431975,0
+DOW.US,D,20221122,000000,50.279,51.058,50.1607,50.8509,4559148.7876926,0
+DOW.US,D,20221123,000000,50.5748,51.0185,50.4269,50.8312,3402213.2200631,0
+DOW.US,D,20221125,000000,50.7819,51.0974,50.703,50.841,1671452.1009418,0
+DOW.US,D,20221128,000000,50.1409,50.4417,49.2436,49.5,5738686.5250182,0
+DOW.US,D,20221129,000000,50.25,50.825,49.88,50.65,4905048,0
+DOW.US,D,20221130,000000,50.52,50.97,49.3779,50.97,7194164,0
+DOW.US,D,20221201,000000,51.25,51.5103,50.8,51.07,4757348,0
+DOW.US,D,20221202,000000,50.47,51.7,50.43,51.55,4858349,0
+DOW.US,D,20221205,000000,51.46,51.94,50.99,51.25,5109972,0
+DOW.US,D,20221206,000000,51.45,51.865,50.57,51.05,4373389,0
+DOW.US,D,20221207,000000,50.82,51.3393,50.255,50.7,4248704,0
+DOW.US,D,20221208,000000,51.18,51.43,50.31,50.56,3815898,0
+DOW.US,D,20221209,000000,50.51,51.4,50.12,50.2,3807000,0
+DOW.US,D,20221212,000000,50.32,51.13,49.84,51.11,5208241,0
+DOW.US,D,20221213,000000,52.5,52.83,51.295,51.56,4884133,0
+DOW.US,D,20221214,000000,51.5,52.0477,50.97,51.36,4064268,0
+DOW.US,D,20221215,000000,50.46,50.5615,49.36,49.53,6190299,0
+DOW.US,D,20221216,000000,49.22,49.97,48.88,49.8,8969096,0
+DOW.US,D,20221219,000000,49.81,50.315,48.76,49.33,4674694,0
+DOW.US,D,20221220,000000,49.35,50.005,49.35,49.66,4003416,0
+DOW.US,D,20221221,000000,50.16,50.93,50.07,50.67,3840494,0
+DOW.US,D,20221222,000000,50.16,50.25,49.145,50.17,3342660,0
+DOW.US,D,20221223,000000,50.2,50.9112,49.95,50.86,2634437,0
+DOW.US,D,20221227,000000,50.91,51.22,50.75,51.19,3094558,0
+DOW.US,D,20221228,000000,51.17,51.35,49.905,49.99,3340288,0
+DOW.US,D,20221229,000000,50.07,50.8022,50,50.65,2743492,0
+DOW.US,D,20221230,000000,50.26,50.531,49.98,50.39,2700277,0
+DOW.US,D,20230103,000000,50.6,51.15,50.31,51.04,3962601,0
+DOW.US,D,20230104,000000,51.66,52.505,51.4,52.33,4527851,0
+DOW.US,D,20230105,000000,52.02,52.98,51.52,52.91,4803038,0
+DOW.US,D,20230106,000000,53.64,55.235,53.32,55.02,6100724,0
+DOW.US,D,20230109,000000,55.04,56.19,54.82,55.28,6510932,0
+DOW.US,D,20230110,000000,55.41,56.58,55.3,56.47,6611676,0
+DOW.US,D,20230111,000000,57.31,57.89,57.02,57.58,8926294,0
+DOW.US,D,20230112,000000,57.96,58.798,57.5,58.52,7305984,0
+DOW.US,D,20230113,000000,58,58.775,57.79,58.68,4041164,0
+DOW.US,D,20230117,000000,58.31,58.48,57.26,57.4,5948393,0
+DOW.US,D,20230118,000000,58.02,58.35,56.77,56.84,5641481,0
+DOW.US,D,20230119,000000,56.57,56.99,55.85,56.6,4997532,0
+DOW.US,D,20230120,000000,56.73,57.555,56.32,57.44,6712560,0
+DOW.US,D,20230123,000000,57.43,58.4,57.215,58.04,5213727,0
+DOW.US,D,20230124,000000,57.71,58.46,57.17,58.2,5262520,0
+DOW.US,D,20230125,000000,57.36,57.975,56.85,57.89,5491505,0
+DOW.US,D,20230126,000000,56.66,58.57,55.83,58.12,8002589,0
+DOW.US,D,20230127,000000,58.04,59.33,57.81,58.97,6773311,0
+DOW.US,D,20230130,000000,58.63,59.235,57.8,57.95,4824738,0
+DOW.US,D,20230131,000000,58.07,59.45,57.82,59.35,5739125,0
+DOW.US,D,20230201,000000,59.28,60.715,58.8,60.22,5645064,0
+DOW.US,D,20230202,000000,60.07,60.42,59.5359,59.95,4726171,0
+DOW.US,D,20230203,000000,59.6,60.2428,59.41,60,3961018,0
+DOW.US,D,20230206,000000,60,60.3,59.3,60.09,4658746,0
+DOW.US,D,20230207,000000,60.07,60.875,59.68,60.51,4777474,0
+DOW.US,D,20230208,000000,60.2,60.51,59.56,59.81,3410452,0
+DOW.US,D,20230209,000000,60.52,60.71,58.855,59.08,3874709,0
+DOW.US,D,20230210,000000,59,59.84,58.71,59.82,3826315,0
+DOW.US,D,20230213,000000,59.82,60.415,59.62,60.32,3520600,0
+DOW.US,D,20230214,000000,60.04,60.04,59.01,59.76,3749130,0
+DOW.US,D,20230215,000000,59.31,59.76,59.02,59.76,2357602,0
+DOW.US,D,20230216,000000,58.97,59.385,58.29,58.68,4302242,0
+DOW.US,D,20230217,000000,58.26,58.505,57.7399,58.13,4317163,0
+DOW.US,D,20230221,000000,57.7,57.88,56.7,56.84,6615691,0
+DOW.US,D,20230222,000000,56.78,57.435,56.7,57.01,3735533,0
+DOW.US,D,20230223,000000,57.41,57.72,56.33,57.19,4154221,0
+DOW.US,D,20230224,000000,56.36,57.875,56.06,57.79,4831942,0
+DOW.US,D,20230227,000000,57.38,57.64,56.8,56.99,5443085,0
+DOW.US,D,20230228,000000,57.12,57.51,56.87,57.2,5835329,0
+DOW.US,D,20230301,000000,57.29,58.655,57.23,58.02,4535117,0
+DOW.US,D,20230302,000000,57.76,58.6463,57.35,58.44,3992544,0
+DOW.US,D,20230303,000000,58.56,58.75,57.795,58.32,3463659,0
+DOW.US,D,20230306,000000,58.01,58.25,56.77,57.11,4841238,0
+DOW.US,D,20230307,000000,56.88,57.2,55.54,55.8,5499227,0
+DOW.US,D,20230308,000000,56.21,56.8699,56.09,56.26,4232766,0
+DOW.US,D,20230309,000000,56.33,56.67,54.955,55.1,4566235,0
+DOW.US,D,20230310,000000,55.16,55.18,53.315,53.88,5398974,0
+DOW.US,D,20230313,000000,52.95,53.24,51.99,52.4,8481315,0
+DOW.US,D,20230314,000000,53.27,53.7398,51.595,52.29,8450387,0
+DOW.US,D,20230315,000000,51.03,51.03,49.67,50.48,8006226,0
+DOW.US,D,20230316,000000,49.6,50.98,49.2,50.91,6857017,0
+DOW.US,D,20230317,000000,50.7,50.84,49.7,50.02,11631959,0
+DOW.US,D,20230320,000000,50.67,51.41,50.6179,51.26,5403214,0
+DOW.US,D,20230321,000000,52.42,52.59,51.575,52.06,4277429,0
+DOW.US,D,20230322,000000,52.07,52.6579,51.335,51.38,4523961,0
+DOW.US,D,20230323,000000,51.48,52.94,51.155,51.65,4781112,0
+DOW.US,D,20230324,000000,50.85,51.93,50.45,51.78,4338513,0
+DOW.US,D,20230327,000000,52.25,52.7,51.905,52,4327969,0
+DOW.US,D,20230328,000000,52.17,52.96,52.12,52.91,3083608,0
+DOW.US,D,20230329,000000,53.76,53.85,53.16,53.6,3710503,0
+DOW.US,D,20230330,000000,54.25,54.3,53.58,54,3643754,0
+DOW.US,D,20230331,000000,54.17,54.89,53.96,54.82,4410842,0
+DOW.US,D,20230403,000000,55.22,56.11,55.015,55.33,6588845,0
+DOW.US,D,20230404,000000,55.09,55.28,53.995,54.26,5014688,0
+DOW.US,D,20230405,000000,53.65,54.68,53.45,54.64,3959829,0
+DOW.US,D,20230406,000000,54.38,55.06,54.21,54.66,5022121,0
+DOW.US,D,20230410,000000,55,55.81,54.97,55.81,4046642,0
+DOW.US,D,20230411,000000,56.06,56.74,56,56.19,4411093,0
+DOW.US,D,20230412,000000,57.45,57.74,56.795,56.89,4679710,0
+DOW.US,D,20230413,000000,56.62,57.16,56.08,56.92,5147640,0
+DOW.US,D,20230414,000000,57.05,57.4374,56.25,56.5,3395037,0
+DOW.US,D,20230417,000000,56.68,56.945,56.41,56.9,2874430,0
+DOW.US,D,20230418,000000,57.01,57.24,56.385,56.78,3354703,0
+DOW.US,D,20230419,000000,56.4,56.5875,55.84,56.44,3828096,0
+DOW.US,D,20230420,000000,55.8,56.165,55.365,55.7,3334742,0
+DOW.US,D,20230421,000000,55.36,55.48,54.705,54.87,4179585,0
+DOW.US,D,20230424,000000,55.14,55.4,54.78,55.39,5039595,0
+DOW.US,D,20230425,000000,54.46,55,52.5,52.5,8369814,0
+DOW.US,D,20230426,000000,52.27,53.15,52.21,52.58,5952624,0
+DOW.US,D,20230427,000000,52.64,53.52,52.355,53.5,3910815,0
+DOW.US,D,20230428,000000,53.24,54.91,53.17,54.4,6014443,0
+DOW.US,D,20230501,000000,54.46,54.62,53.825,54.11,4013174,0
+DOW.US,D,20230502,000000,53.5,53.89,52.58,53.78,4205962,0
+DOW.US,D,20230503,000000,53.75,54.17,52.91,53,3343012,0
+DOW.US,D,20230504,000000,52.9,53.41,52.27,53.36,3899887,0
+DOW.US,D,20230505,000000,54.26,54.58,53.83,54.41,4145354,0
+DOW.US,D,20230508,000000,54.42,54.91,54.01,54.15,2725321,0
+DOW.US,D,20230509,000000,53.89,53.94,53.47,53.67,3285273,0
+DOW.US,D,20230510,000000,54.28,54.575,52.85,53.45,3888226,0
+DOW.US,D,20230511,000000,53,53.01,51.94,52.34,5499626,0
+DOW.US,D,20230512,000000,52.55,52.74,52.055,52.31,3260208,0
+DOW.US,D,20230515,000000,52.62,52.66,51.75,52.26,3774762,0
+DOW.US,D,20230516,000000,52.01,52.1,50.98,51.06,4611159,0
+DOW.US,D,20230517,000000,51.32,51.84,51.089,51.48,4777443,0
+DOW.US,D,20230518,000000,51.23,52.005,50.85,51.87,4451856,0
+DOW.US,D,20230519,000000,52.25,52.34,51.61,51.95,3747363,0
+DOW.US,D,20230522,000000,52.02,52.21,51.54,51.77,3478366,0
+DOW.US,D,20230523,000000,51.77,52.32,51.45,51.96,3611374,0
+DOW.US,D,20230524,000000,52.11,52.11,51.19,51.32,3162638,0
+DOW.US,D,20230525,000000,51,51.12,49.965,50.37,4688161,0
+DOW.US,D,20230526,000000,50.73,50.79,50.2501,50.34,3513139,0
+DOW.US,D,20230530,000000,49.53,49.745,48.9,49.5,5222783,0
+DOW.US,D,20230531,000000,49.13,49.37,48.34,48.78,8465214,0
+DOW.US,D,20230601,000000,49,49.345,48.51,49,4573854,0
+DOW.US,D,20230602,000000,50.11,51.68,50.01,51.61,7786811,0
+DOW.US,D,20230605,000000,51.69,52.365,51.47,51.5,5567377,0
+DOW.US,D,20230606,000000,51.11,52.88,51.07,52.59,7378361,0
+DOW.US,D,20230607,000000,52.82,53.95,52.72,53.87,6453715,0
+DOW.US,D,20230608,000000,54.11,54.34,52.25,52.78,5094630,0
+DOW.US,D,20230609,000000,52.42,52.68,51.635,51.74,5478090,0
+DOW.US,D,20230612,000000,51.8,52.31,51.36,51.8,3888781,0
+DOW.US,D,20230613,000000,52.15,53.55,51.98,53.14,4273630,0
+DOW.US,D,20230614,000000,53.56,53.86,52.505,52.81,3319848,0
+DOW.US,D,20230615,000000,52.74,53.74,52.58,53.48,3283577,0
+DOW.US,D,20230616,000000,53.3,53.31,52.6,53.16,9536099,0
+DOW.US,D,20230620,000000,52.32,52.44,51.24,51.92,5084332,0
+DOW.US,D,20230621,000000,51.68,52.4895,51.26,51.88,3591413,0
+DOW.US,D,20230622,000000,50.42,51.49,50.2,51.39,4734283,0
+DOW.US,D,20230623,000000,50.73,51.5,50.26,51.36,3703199,0
+DOW.US,D,20230626,000000,51.43,52.225,51.3,51.95,3073878,0
+DOW.US,D,20230627,000000,51.93,52.62,51.6201,52.57,3176280,0
+DOW.US,D,20230628,000000,52.57,52.97,51.87,52.96,3364817,0
+DOW.US,D,20230629,000000,52.95,53.37,52.69,53.24,2559355,0
+DOW.US,D,20230630,000000,53.58,53.59,52.99,53.26,4158062,0
+DOW.US,D,20230703,000000,53.25,53.99,53.23,53.78,2228479,0
+DOW.US,D,20230705,000000,53.18,53.44,52.52,52.84,5878283,0
+DOW.US,D,20230706,000000,52.29,52.875,51.76,52.77,5552966,0
+DOW.US,D,20230707,000000,52.42,53.94,52.32,53.1,5400350,0
+DOW.US,D,20230710,000000,52.77,53.67,52.675,53.27,3663130,0
+DOW.US,D,20230711,000000,53.5,53.9,53.37,53.42,3470766,0
+DOW.US,D,20230712,000000,54.36,54.66,53.17,54.11,5983992,0
+DOW.US,D,20230713,000000,54.19,54.45,53.8,54.21,3291962,0
+DOW.US,D,20230714,000000,54.01,54.06,52.75,52.92,3885665,0
+DOW.US,D,20230717,000000,52.54,52.685,52.17,52.43,4318450,0
+DOW.US,D,20230718,000000,52.43,53.355,52.38,52.98,4815807,0
+DOW.US,D,20230719,000000,52.84,53.04,52.53,52.82,3731780,0
+DOW.US,D,20230720,000000,53.32,53.34,52.6,53.05,3751907,0
+DOW.US,D,20230721,000000,53.1,53.18,52.6,53.05,4095338,0
+DOW.US,D,20230724,000000,53.17,53.36,52.255,52.55,6687890,0
+DOW.US,D,20230725,000000,52.94,55.145,52.85,53.48,9077431,0
+DOW.US,D,20230726,000000,53.25,53.96,53.2,53.7,7582034,0
+DOW.US,D,20230727,000000,54.1,55.03,53.8,54.94,8079560,0
+DOW.US,D,20230728,000000,55.46,55.87,55.155,55.46,4561204,0
+DOW.US,D,20230731,000000,55.53,56.49,55.45,56.47,6387760,0
+DOW.US,D,20230801,000000,56.25,56.42,55.54,55.78,5565897,0
+DOW.US,D,20230802,000000,55.06,55.49,54.67,54.7,4499120,0
+DOW.US,D,20230803,000000,54.36,55.73,54.36,54.9,4630375,0
+DOW.US,D,20230804,000000,54.96,55.45,54.445,54.51,3626313,0
+DOW.US,D,20230807,000000,54.87,55.82,54.84,55.52,3263527,0
+DOW.US,D,20230808,000000,54.72,55.12,54.26,55.01,3607409,0
+DOW.US,D,20230809,000000,55.42,56.035,54.86,55.54,4619654,0
+DOW.US,D,20230810,000000,55.9,56.23,55.62,55.98,5146998,0
+DOW.US,D,20230811,000000,55.7,55.995,55.271,55.45,4547033,0
+DOW.US,D,20230814,000000,55.34,55.54,54.82,55.38,3637176,0
+DOW.US,D,20230815,000000,54.7,55.17,53.4219,53.53,5280364,0
+DOW.US,D,20230816,000000,53.19,53.76,53.09,53.32,3549131,0
+DOW.US,D,20230817,000000,53.77,54.66,53.7,53.86,3614874,0
+DOW.US,D,20230818,000000,53.76,54.13,53.44,54.02,2921107,0
+DOW.US,D,20230821,000000,54.25,54.4,53.82,54.17,3112742,0
+DOW.US,D,20230822,000000,54.3,54.48,53.525,53.79,2746001,0
+DOW.US,D,20230823,000000,53.65,53.95,52.81,53.4,3391339,0
+DOW.US,D,20230824,000000,53,53.89,53,53.54,3198503,0
+DOW.US,D,20230825,000000,53.98,54.38,53.645,53.98,3282768,0
+DOW.US,D,20230828,000000,54.16,54.88,54.15,54.6,3429703,0
+DOW.US,D,20230829,000000,54.79,55.285,54.49,55.24,3789488,0
+DOW.US,D,20230830,000000,54.56,54.9,54.34,54.75,3482825,0
+DOW.US,D,20230831,000000,54.64,54.9,54.52,54.56,4116381,0
+DOW.US,D,20230901,000000,55.03,55.56,54.76,55.29,4335687,0
+DOW.US,D,20230905,000000,55.18,55.4,53.985,54.19,4914098,0
+DOW.US,D,20230906,000000,53.96,54.93,53.92,54.89,4645057,0
+DOW.US,D,20230907,000000,54.75,54.94,53.52,54.1,4275541,0
+DOW.US,D,20230908,000000,54.31,54.78,53.6,53.71,3988432,0
+DOW.US,D,20230911,000000,54.14,54.89,53.62,53.67,3322604,0
+DOW.US,D,20230912,000000,53.67,54.22,53.455,53.63,2527562,0
+DOW.US,D,20230913,000000,53.66,53.81,52.585,52.82,3079128,0
+DOW.US,D,20230914,000000,53.4,54.2326,53.29,54.04,4604325,0
+DOW.US,D,20230915,000000,54.04,54.11,53.615,53.84,7464144,0
+DOW.US,D,20230918,000000,53.82,53.9499,53.245,53.38,4593662,0
+DOW.US,D,20230919,000000,53.44,53.73,52.3488,52.9,3986260,0
+DOW.US,D,20230920,000000,52.96,53.49,52.43,52.46,2309417,0
+DOW.US,D,20230921,000000,52.05,52.33,50.98,51,4359180,0
+DOW.US,D,20230922,000000,51.1,51.25,50.075,50.25,4465872,0
+DOW.US,D,20230925,000000,50.8,51.355,50.44,51.09,4331560,0
+DOW.US,D,20230926,000000,50.53,51.265,50.345,50.48,3451822,0
+DOW.US,D,20230927,000000,50.85,51.36,50.61,51,3048815,0
+DOW.US,D,20230928,000000,50.96,51.18,50.52,50.93,3965266,0
+DOW.US,D,20230929,000000,51.34,51.77,51.1901,51.56,4234790,0
+DOW.US,D,20231002,000000,51.29,51.66,50.74,51.3,4690974,0
+DOW.US,D,20231003,000000,50.95,52.05,50.89,51.02,5179315,0
+DOW.US,D,20231004,000000,51.48,51.48,50.205,51.11,4727292,0
+DOW.US,D,20231005,000000,50.79,51.15,49.74,49.86,5161751,0
+DOW.US,D,20231006,000000,49.77,50.915,49.53,50.28,4215746,0
+DOW.US,D,20231009,000000,50.28,50.9,49.94,50.81,3333677,0
+DOW.US,D,20231010,000000,51.13,51.815,51.06,51.31,2906505,0
+DOW.US,D,20231011,000000,51.1,51.51,50.51,50.89,3049743,0
+DOW.US,D,20231012,000000,51.31,51.31,49.75,50.25,3012479,0
+DOW.US,D,20231013,000000,50.56,50.71,49.61,49.73,3659754,0
+DOW.US,D,20231016,000000,50.33,50.53,49.79,50.19,2786407,0
+DOW.US,D,20231017,000000,49.75,51.03,49.73,50.73,3309336,0
+DOW.US,D,20231018,000000,50.39,50.83,49.9301,50.08,3495270,0
+DOW.US,D,20231019,000000,49.8,50.29,49.385,49.45,3754501,0
+DOW.US,D,20231020,000000,49.48,49.57,48.92,48.99,3920006,0
+DOW.US,D,20231023,000000,48.77,48.9,48.125,48.24,5592195,0
+DOW.US,D,20231024,000000,48.43,49.72,48,49.24,5506665,0
+DOW.US,D,20231025,000000,48.93,49.03,47.26,47.54,4920150,0
+DOW.US,D,20231026,000000,47.4,48.28,47.4,48.02,6216235,0
+DOW.US,D,20231027,000000,48.02,48.545,47.84,48.11,4714936,0
+DOW.US,D,20231030,000000,48.66,49.05,47.995,48.34,3698613,0
+DOW.US,D,20231031,000000,48.39,48.795,48.11,48.34,4660496,0
+DOW.US,D,20231101,000000,48.24,48.425,47.6,48.21,4703010,0
+DOW.US,D,20231102,000000,48.58,49.09,48.51,48.99,3741744,0
+DOW.US,D,20231103,000000,49.44,50.075,49.44,49.73,3743982,0
+DOW.US,D,20231106,000000,49.73,49.8,49.14,49.34,3641136,0
+DOW.US,D,20231107,000000,48.71,48.87,48.24,48.53,5172694,0
+DOW.US,D,20231108,000000,48.54,48.62,47.78,48.3,4133433,0
+DOW.US,D,20231109,000000,48.75,48.78,48.2402,48.36,3340916,0
+DOW.US,D,20231110,000000,48.54,49.68,48.51,49.48,3825237,0
+DOW.US,D,20231113,000000,49.13,49.52,48.905,49.24,3161041,0
+DOW.US,D,20231114,000000,50,51.49,49.93,51.05,4849038,0
+DOW.US,D,20231115,000000,51.19,51.9,50.87,51.53,5032481,0
+DOW.US,D,20231116,000000,51.47,51.65,50.87,51.44,5034303,0
+DOW.US,D,20231117,000000,51.88,51.88,51.25,51.7,3306157,0
+DOW.US,D,20231120,000000,51.67,51.89,51.36,51.68,3761510,0
+DOW.US,D,20231121,000000,51.69,51.85,51.455,51.73,2840792,0
+DOW.US,D,20231122,000000,51.75,51.7801,51.1,51.4,3139796,0
+DOW.US,D,20231124,000000,51.56,51.94,51.45,51.67,1679728,0
+DOW.US,D,20231127,000000,51.4,51.6,51.02,51.12,3896244,0
+DOW.US,D,20231128,000000,51.2,51.97,50.595,51.69,6376948,0
+DOW.US,D,20231129,000000,50.99,51.97,50.97,51.33,3551666,0
+DOW.US,D,20231130,000000,51.5,51.88,51.23,51.75,4649814,0
+DOW.US,D,20231201,000000,51.8,52.62,51.57,52.3,4274011,0
+DOW.US,D,20231204,000000,52.27,52.77,51.97,52.1,6354711,0
+DOW.US,D,20231205,000000,51.74,51.855,50.97,51.14,4691247,0
+DOW.US,D,20231206,000000,51.44,51.73,50.7701,50.89,3603767,0
+DOW.US,D,20231207,000000,51.11,51.2653,50.615,51.07,2822882,0
+DOW.US,D,20231208,000000,51.04,51.78,50.9,50.92,3664115,0
+DOW.US,D,20231211,000000,50.87,51.52,50.76,51.28,3582664,0
+DOW.US,D,20231212,000000,51.28,51.3623,50.59,50.82,4350494,0
+DOW.US,D,20231213,000000,50.55,52.405,50.46,52.33,4774217,0
+DOW.US,D,20231214,000000,52.88,54.45,52.75,54.23,7892923,0
+DOW.US,D,20231215,000000,53.56,54.38,53.12,54.24,9910007,0
+DOW.US,D,20231218,000000,54.75,54.83,54,54.25,3219199,0
+DOW.US,D,20231219,000000,54.47,55.02,54.4,54.92,3796922,0
+DOW.US,D,20231220,000000,54.78,55.35,54.57,54.58,4953500,0
+DOW.US,D,20231221,000000,55.01,55.2,54.48,54.97,2653927,0
+DOW.US,D,20231222,000000,55.09,55.66,54.85,55.12,2341994,0
+DOW.US,D,20231226,000000,55.21,55.895,55.12,55.71,2266180,0
+DOW.US,D,20231227,000000,55.69,55.8579,55.47,55.71,2535311,0
+DOW.US,D,20231228,000000,55.59,55.7004,55.16,55.23,2172573,0
+DOW.US,D,20231229,000000,55.1,55.26,54.68,54.84,2271489,0
+DOW.US,D,20240102,000000,54.74,55.68,54.585,55.33,3533532,0
+DOW.US,D,20240103,000000,54.85,55.08,53.95,54.63,4119952,0
+DOW.US,D,20240104,000000,54.6,54.99,54.045,54.19,4579650,0
+DOW.US,D,20240105,000000,54.03,55.03,53.98,54.82,3796499,0
+DOW.US,D,20240108,000000,54.68,55.14,54.39,55.08,3966156,0
+DOW.US,D,20240109,000000,54.59,54.59,53.78,53.94,4287002,0
+DOW.US,D,20240110,000000,53.65,53.93,53.045,53.38,4062185,0
+DOW.US,D,20240111,000000,53.24,53.67,52.74,53.64,4497368,0
+DOW.US,D,20240112,000000,54.02,54.16,53.015,53.37,3673569,0
+DOW.US,D,20240116,000000,53.37,53.39,52.27,53.1,5962760,0
+DOW.US,D,20240117,000000,52.33,52.62,52.04,52.47,3469229,0
+DOW.US,D,20240118,000000,52.58,52.73,52.1,52.6,4230478,0
+DOW.US,D,20240119,000000,52.69,52.9974,52.12,52.81,4171456,0
+DOW.US,D,20240122,000000,52.72,53.62,52.55,53.56,5615698,0
+DOW.US,D,20240123,000000,54,54.455,53.745,53.91,4668132,0
+DOW.US,D,20240124,000000,53.72,54.13,53.03,53.09,6016941,0
+DOW.US,D,20240125,000000,54.76,55.13,53.77,54.94,7240758,0
+DOW.US,D,20240126,000000,55,55.295,53.7563,54.06,5240823,0
+DOW.US,D,20240129,000000,54.17,54.22,53.41,54.07,3742436,0
+DOW.US,D,20240130,000000,53.6,54.535,53.5,54.47,4641015,0
+DOW.US,D,20240131,000000,54.5,54.56,53.58,53.6,5472130,0
+DOW.US,D,20240201,000000,53.91,54.01,52.67,53.54,5039993,0
+DOW.US,D,20240202,000000,53.09,53.7563,52.49,53.42,5720251,0
+DOW.US,D,20240205,000000,52.54,53.539,52.36,53.16,5482053,0
+DOW.US,D,20240206,000000,53.22,54.15,53.05,54.04,5213086,0
+DOW.US,D,20240207,000000,54.25,54.39,53.7,54.09,3455830,0
+DOW.US,D,20240208,000000,54.17,54.2003,53.5,53.88,3554351,0
+DOW.US,D,20240209,000000,53.79,54.12,53.555,53.99,3897487,0
+DOW.US,D,20240212,000000,54,55.28,53.85,54.79,5262776,0
+DOW.US,D,20240213,000000,54,54.27,52.6,53.18,5105470,0
+DOW.US,D,20240214,000000,53.49,53.89,53.23,53.58,3766535,0
+DOW.US,D,20240215,000000,53.91,55.38,53.84,55.17,4500494,0
+DOW.US,D,20240216,000000,55.13,55.955,54.96,55.48,5060894,0
+DOW.US,D,20240220,000000,54.79,55.45,54.4465,54.71,4493926,0
+DOW.US,D,20240221,000000,54.84,55.83,54.76,55.75,4067170,0
+DOW.US,D,20240222,000000,55.75,56.185,55.66,56,5088582,0
+DOW.US,D,20240223,000000,56.03,56.82,56,56.39,4414203,0
+DOW.US,D,20240226,000000,56.14,56.48,55.85,56.07,3741571,0
+DOW.US,D,20240227,000000,56.37,56.56,55.9507,56.27,3912951,0
+DOW.US,D,20240228,000000,55.47,55.69,55.01,55.1,4432765,0
+DOW.US,D,20240229,000000,55.19,56.04,54.97,55.88,6733585,0
+DOW.US,D,20240301,000000,55.87,56.23,55.61,55.77,4651350,0
+DOW.US,D,20240304,000000,55.53,57.16,55.48,57.02,7042209,0
+DOW.US,D,20240305,000000,56.62,57.74,56.62,56.98,6093430,0
+DOW.US,D,20240306,000000,57.95,58.1,56.351,56.86,4840148,0
+DOW.US,D,20240307,000000,57.37,57.655,56.56,56.94,4568758,0
+DOW.US,D,20240308,000000,57.1,57.69,56.57,56.61,4723658,0
+DOW.US,D,20240311,000000,56.69,57.795,56.55,57.43,4438489,0
+DOW.US,D,20240312,000000,57.64,57.86,57.16,57.68,4048535,0
+DOW.US,D,20240313,000000,57.86,58.74,57.6,57.97,7650618,0
+DOW.US,D,20240314,000000,57.66,57.91,56.925,57.32,6871552,0
+DOW.US,D,20240315,000000,57.35,57.8,56.94,57.04,20629643,0
+DOW.US,D,20240318,000000,57.4,57.41,56.559,56.74,7409071,0
+DOW.US,D,20240319,000000,56.71,57.05,56.415,56.76,6782690,0
+DOW.US,D,20240320,000000,56.57,58.71,56.38,58.17,7789651,0
+DOW.US,D,20240321,000000,58.5,58.62,57.555,57.93,5870747,0
+DOW.US,D,20240322,000000,57.99,58.21,57.58,57.68,3375990,0
+DOW.US,D,20240325,000000,57.77,57.85,57.28,57.39,3422417,0
+DOW.US,D,20240326,000000,57.67,57.69,57.06,57.07,3621593,0
+DOW.US,D,20240327,000000,57.56,58.16,57.43,58.14,5126900,0
+DOW.US,D,20240328,000000,58.2,58.44,57.8,57.93,4064553,0
+DOW.US,D,20240401,000000,57.86,58.34,57.41,58.26,3827288,0
+DOW.US,D,20240402,000000,58.33,59.375,58.0113,59.29,6330211,0
+DOW.US,D,20240403,000000,59.38,60.28,59.38,59.99,4943209,0
+DOW.US,D,20240404,000000,60.41,60.69,59.645,59.86,5382144,0
+DOW.US,D,20240405,000000,59.99,59.99,59.09,59.69,3862415,0
+DOW.US,D,20240408,000000,59.95,60.19,59.15,59.52,3775901,0
+DOW.US,D,20240409,000000,59.95,60.25,59.4825,59.87,3574823,0
+DOW.US,D,20240410,000000,59.21,59.64,58.37,58.85,4251898,0
+DOW.US,D,20240411,000000,58.96,59,58.29,58.46,3432099,0
+DOW.US,D,20240412,000000,58.12,58.62,57.56,57.69,3788281,0
+DOW.US,D,20240415,000000,58.23,58.67,56.915,57.32,3885266,0
+DOW.US,D,20240416,000000,56.98,57.12,56.64,56.86,3098033,0
+DOW.US,D,20240417,000000,57.17,57.36,56.67,56.82,2815378,0
+DOW.US,D,20240418,000000,57.3,57.3,56.04,56.49,3856169,0
+DOW.US,D,20240419,000000,56.49,56.91,56.315,56.68,3810773,0
+DOW.US,D,20240422,000000,56.62,57.31,56.28,56.99,3211574,0
+DOW.US,D,20240423,000000,56.65,57.1018,56.45,56.74,3099345,0
+DOW.US,D,20240424,000000,56.41,57.22,56.38,56.98,4954674,0
+DOW.US,D,20240425,000000,57.71,57.9,55.06,56.44,7082841,0
+DOW.US,D,20240426,000000,57.65,58.21,57.15,57.29,5573593,0
+DOW.US,D,20240429,000000,57.23,57.83,57.17,57.8,4249776,0
+DOW.US,D,20240430,000000,57.27,57.95,56.88,56.9,5566023,0
+DOW.US,D,20240501,000000,57.04,57.95,56.43,57.23,5102871,0
+DOW.US,D,20240502,000000,57.57,57.76,56.3899,56.83,4453050,0
+DOW.US,D,20240503,000000,57.19,57.43,56.75,57.04,2544394,0
+DOW.US,D,20240506,000000,57.26,57.37,56.72,57.34,3862633,0
+DOW.US,D,20240507,000000,57.61,59.13,57.37,58.36,6215160,0
+DOW.US,D,20240508,000000,57.94,59.33,57.94,58.64,4950706,0
+DOW.US,D,20240509,000000,58.75,59.59,58.75,59.45,4208243,0
+DOW.US,D,20240510,000000,59.69,60.13,59.28,59.41,3053627,0
+DOW.US,D,20240513,000000,59.5,59.92,59.23,59.36,2257733,0
+DOW.US,D,20240514,000000,59.56,59.94,59.515,59.65,3516821,0
+DOW.US,D,20240515,000000,60.04,60.19,58.97,59.06,3541172,0
+DOW.US,D,20240516,000000,59.04,59.41,58.51,58.7,4871335,0
+DOW.US,D,20240517,000000,59.06,59.21,58.7,59.19,2668713,0
+DOW.US,D,20240520,000000,59.1,59.45,58.8,59.24,1915143,0
+DOW.US,D,20240521,000000,59.18,59.29,58.805,58.91,2252890,0
+DOW.US,D,20240522,000000,58.52,58.66,57.29,57.6,4852018,0
+DOW.US,D,20240523,000000,57.49,57.52,56.82,56.92,3423516,0
+DOW.US,D,20240524,000000,57.29,57.82,57.28,57.76,2675900,0
+DOW.US,D,20240528,000000,57.9,58.365,57.76,58.04,2493681,0
+DOW.US,D,20240529,000000,57.5,57.61,56.97,57,2969532,0
+DOW.US,D,20240530,000000,57,57.55,56.98,57.39,3180411,0
+DOW.US,D,20240531,000000,56.63,57.75,56.591,57.63,5920058,0
+DOW.US,D,20240603,000000,57.55,57.59,55.44,56.07,4696573,0
+DOW.US,D,20240604,000000,55.57,55.72,55.1,55.15,4600589,0
+DOW.US,D,20240605,000000,55.15,55.94,55.03,55.69,3945277,0
+DOW.US,D,20240606,000000,55.62,56,55.43,55.68,3463521,0
+DOW.US,D,20240607,000000,55.37,56.275,55.27,55.73,4143499,0
+DOW.US,D,20240610,000000,55.48,56.18,55.37,56.05,4131556,0
+DOW.US,D,20240611,000000,55.91,56.16,55.51,56.15,3276345,0
+DOW.US,D,20240612,000000,56.88,57.22,56.045,56.25,3990758,0
+DOW.US,D,20240613,000000,56.03,56.31,55.51,56.06,2831364,0
+DOW.US,D,20240614,000000,55.52,56.12,54.59,55.02,3445987,0
+DOW.US,D,20240617,000000,55,55.38,54.57,55.23,3243761,0
+DOW.US,D,20240618,000000,55.38,55.84,55.1,55.44,6081961,0
+DOW.US,D,20240620,000000,54.9,55,54.065,54.21,8512539,0
+DOW.US,D,20240621,000000,54.1,54.2,53.47,53.99,10537507,0
+DOW.US,D,20240624,000000,54.21,54.79,54.11,54.62,6987506,0
+DOW.US,D,20240625,000000,54.28,54.3,53.06,53.16,7056576,0
+DOW.US,D,20240626,000000,52.65,53.245,52.25,53.2,4799085,0
+DOW.US,D,20240627,000000,53.31,53.43,52.81,52.96,3953016,0
+DOW.US,D,20240628,000000,52.97,53.47,52.95,53.05,13623108,0
+DOW.US,D,20240701,000000,53,53.5,52.3499,52.63,3715617,0
+DOW.US,D,20240702,000000,52.53,52.9199,52.22,52.71,3847124,0
+DOW.US,D,20240703,000000,52.72,53.21,52.65,52.88,1905595,0
+DOW.US,D,20240705,000000,52.58,52.76,51.905,52.23,3223869,0
+DOW.US,D,20240708,000000,52.5,52.95,52.31,52.8,3885612,0
+DOW.US,D,20240709,000000,52.66,52.74,51.535,51.58,4381186,0
+DOW.US,D,20240710,000000,51.85,52.14,50.98,51.71,5481052,0
+DOW.US,D,20240711,000000,52.01,52.77,51.85,52.41,3799100,0
+DOW.US,D,20240712,000000,52.83,53.36,52.43,52.91,3084339,0
+DOW.US,D,20240715,000000,53.01,53.54,52.685,53.27,2396182,0
+DOW.US,D,20240716,000000,53.33,54.79,53.17,54.7,3730010,0
+DOW.US,D,20240717,000000,54.68,55.59,54.6201,55.41,4386264,0
+DOW.US,D,20240718,000000,55.08,55.97,54.76,54.77,3287751,0
+DOW.US,D,20240719,000000,54.83,54.83,53.51,53.9,3456505,0
+DOW.US,D,20240722,000000,54.08,54.5902,53.74,54.42,3341713,0
+DOW.US,D,20240723,000000,54.14,54.245,53.6,54.07,2477717,0
+DOW.US,D,20240724,000000,54.11,54.31,53.28,53.32,3761871,0
+DOW.US,D,20240725,000000,50.78,53.24,50.48,52.85,6188228,0
+DOW.US,D,20240726,000000,52.87,53.2,52.36,52.86,4087414,0
+DOW.US,D,20240729,000000,53,53.07,52.54,52.86,3314605,0
+DOW.US,D,20240730,000000,52.9,54.01,52.9,53.69,4401438,0
+DOW.US,D,20240731,000000,54.15,54.91,54.03,54.47,5059319,0
+DOW.US,D,20240801,000000,54.68,55.02,52.84,53.28,4273232,0
+DOW.US,D,20240802,000000,52.55,52.77,51.55,52.01,4981187,0
+DOW.US,D,20240805,000000,50.71,51.33,50.4,51.01,5124525,0
+DOW.US,D,20240806,000000,51.51,53.2503,51.48,52.48,5549605,0
+DOW.US,D,20240807,000000,52.92,53.65,52.15,52.17,4293173,0
+DOW.US,D,20240808,000000,52.49,52.89,52.33,52.67,3362734,0
+DOW.US,D,20240809,000000,52.57,52.8953,52.06,52.66,2592733,0
+DOW.US,D,20240812,000000,52.77,52.95,52.115,52.22,2555281,0
+DOW.US,D,20240813,000000,52.22,52.86,52.21,52.76,2379625,0
+DOW.US,D,20240814,000000,52.84,53.02,52.43,52.76,2310145,0
+DOW.US,D,20240815,000000,53.56,54.08,53.22,53.87,3501579,0
+DOW.US,D,20240816,000000,53.74,53.98,53.4028,53.91,6049293,0
+DOW.US,D,20240819,000000,54,54.14,53.57,53.65,2095976,0
+DOW.US,D,20240820,000000,53.53,53.55,52.54,52.72,4391562,0
+DOW.US,D,20240821,000000,53,53.12,52.81,52.95,2809570,0
+DOW.US,D,20240822,000000,53.11,53.179,52.495,52.56,2916177,0
+DOW.US,D,20240823,000000,53.01,54.01,52.9,53.53,4901569,0
+DOW.US,D,20240826,000000,54.1,54.56,53.93,54.03,2823363,0
+DOW.US,D,20240827,000000,53.89,54.12,53.615,53.77,3650096,0
+DOW.US,D,20240828,000000,53.35,53.7897,53.235,53.51,2630769,0
+DOW.US,D,20240829,000000,53.91,54.25,53.07,53.86,3065854,0
+DOW.US,D,20240830,000000,53.19,53.5975,52.805,53.58,5339331,0
+DOW.US,D,20240903,000000,52.72,53.0625,51.815,51.93,3891551,0
+DOW.US,D,20240904,000000,51.92,52.51,51.368,51.58,3775990,0
+DOW.US,D,20240905,000000,51.62,51.73,51.03,51.31,4509131,0
+DOW.US,D,20240906,000000,51.25,51.71,50.37,50.68,4144398,0
+DOW.US,D,20240909,000000,50.73,51.785,50.73,51.3,4022422,0
+DOW.US,D,20240910,000000,51.3,51.36,50.495,50.82,3196475,0
+DOW.US,D,20240911,000000,50.88,50.97,49.76,50.73,3717439,0
+DOW.US,D,20240912,000000,50.68,50.91,49.52,50.26,5682313,0
+DOW.US,D,20240913,000000,50.4,51,50.03,50.15,4411763,0
+DOW.US,D,20240916,000000,50.31,51.04,50.2775,50.66,3189490,0
+DOW.US,D,20240917,000000,50.84,51.86,50.71,51.51,4029570,0
+DOW.US,D,20240918,000000,51.65,52.29,51.3176,51.64,3428119,0
+DOW.US,D,20240919,000000,52.55,53.21,52.2601,52.89,4746735,0
+DOW.US,D,20240920,000000,52.64,52.8,51.3,51.71,8465964,0
+DOW.US,D,20240923,000000,51.87,52.24,51.61,52.04,5029628,0
+DOW.US,D,20240924,000000,52.69,53.68,52.63,53.45,4675838,0
+DOW.US,D,20240925,000000,53.66,53.73,52.54,52.84,3863191,0
+DOW.US,D,20240926,000000,53.46,54.76,53.435,54.72,5672107,0
+DOW.US,D,20240927,000000,55,55.67,54.64,55.08,5513551,0
+DOW.US,D,20240930,000000,55.09,55.35,53.97,54.63,5537862,0
+DOW.US,D,20241001,000000,54.57,54.8419,54.16,54.54,5461505,0
+DOW.US,D,20241002,000000,54.68,55.08,54.3922,54.68,6312715,0
+DOW.US,D,20241003,000000,54.46,54.74,53.9,54.5,4066274,0
+DOW.US,D,20241004,000000,55.1,55.625,54.9101,55.34,3443973,0
+DOW.US,D,20241007,000000,55.02,55.135,54.225,54.62,3096467,0
+DOW.US,D,20241008,000000,53.75,53.95,53.115,53.21,4219225,0
+DOW.US,D,20241009,000000,53.08,53.72,52.8649,53.42,3186228,0
+DOW.US,D,20241010,000000,53.42,54.05,53.3,53.62,2494177,0
+DOW.US,D,20241011,000000,53.75,54.17,53.7,53.78,4288595,0
+DOW.US,D,20241014,000000,53.6,53.83,53.33,53.54,2736212,0
+DOW.US,D,20241015,000000,53.3,53.56,52.56,52.57,4210665,0
+DOW.US,D,20241016,000000,52.6,53.32,52.36,52.94,4492882,0
+DOW.US,D,20241017,000000,53,53.22,52.735,53.08,3894068,0
+DOW.US,D,20241018,000000,53.48,53.48,52.82,53.11,2395798,0
+DOW.US,D,20241021,000000,53.15,53.19,52.11,52.21,3542702,0
+DOW.US,D,20241022,000000,52.24,52.3,51.59,52.07,4413690,0
+DOW.US,D,20241023,000000,51.73,51.99,51.1209,51.49,4522291,0
+DOW.US,D,20241024,000000,52.02,52.16,50.72,50.99,5804601,0
+DOW.US,D,20241025,000000,50.62,50.73,49.69,49.7,5889713,0
+DOW.US,D,20241028,000000,49.84,50.15,49.47,50.11,6457138,0
+DOW.US,D,20241029,000000,49.84,49.98,49.32,49.48,4900634,0
+DOW.US,D,20241030,000000,49.4,50.14,49.14,49.34,4775741,0
+DOW.US,D,20241031,000000,49.26,49.64,49.165,49.38,4835155,0
+DOW.US,D,20241101,000000,49.5,49.72,48.86,48.97,4980359,0
+DOW.US,D,20241104,000000,48.3,48.68,47.4425,47.95,14634380,0
+DOW.US,D,20241105,000000,47.8,47.9,47.16,47.9,7193452,0
+DOW.US,D,20241106,000000,49.7,49.7,47.975,48.35,8862773,0
+DOW.US,D,20241107,000000,48.54,48.92,48.02,48.9,20309409,0
+DOW.US,D,20241108,000000,48.59,48.59,46.38,46.49,12571478,0
+DOW.US,D,20241111,000000,46.52,46.98,46.17,46.27,6734720,0
+DOW.US,D,20241112,000000,46.01,46.36,44.91,45.04,7101288,0
+DOW.US,D,20241113,000000,44.94,45.119,44.7,44.99,6000313,0
+DOW.US,D,20241114,000000,44.99,45.1331,44.37,44.59,5542368,0
+DOW.US,D,20241115,000000,44.59,44.83,44,44.04,9814146,0
+DOW.US,D,20241118,000000,44.125,44.55,44.04,44.22,5076831,0
+DOW.US,D,20241119,000000,43.72,44,43.35,43.65,6289722,0
+DOW.US,D,20241120,000000,43.55,44.03,43.33,43.93,4808096,0
+DOW.US,D,20241121,000000,43.835,45.14,43.6201,44.81,6158155,0
+DOW.US,D,20241122,000000,44.76,45.54,44.66,45.46,5494123,0
+DOW.US,D,20241125,000000,45.82,46.3508,45.47,45.87,9463744,0
+DOW.US,D,20241126,000000,45.4051,45.51,44.095,44.54,9225343,0
+DOW.US,D,20241127,000000,44.63,45.08,44.56,44.64,5700962,0
+DOW.US,D,20241129,000000,43.96,44.25,43.653338,44.21,4339591,0
+DOW.US,D,20241202,000000,44.28,44.55,43.77,44.38,7611045,0
+DOW.US,D,20241203,000000,44.39,44.49,43.79,43.87,9478496,0
+DOW.US,D,20241204,000000,43.55,43.62,42.2202,42.85,10962590,0
+DOW.US,D,20241205,000000,42.77,43.02,41.82,42.19,9742450,0
+DOW.US,D,20241206,000000,42.345,42.54,41.73,41.99,8619963,0
+DOW.US,D,20241209,000000,43.855,44.04,42.42,42.73,12855788,0
+DOW.US,D,20241210,000000,42.42,42.565,41.775,42.18,7585167,0
+DOW.US,D,20241211,000000,42.225,42.225,41.26,41.5,7135910,0
+DOW.US,D,20241212,000000,41.455,41.74,41.23,41.28,5738747,0
+DOW.US,D,20241213,000000,41.25,41.25,40.4345,40.86,7579972,0
+DOW.US,D,20241216,000000,40.36,40.69,40.04,40.11,8419756,0
+DOW.US,D,20241217,000000,40.3,40.946,40.25,40.57,9702667,0
+DOW.US,D,20241218,000000,40.85,41.36,40.11,40.15,11720486,0
+DOW.US,D,20241219,000000,40.15,40.58,39.09,39.1,9553498,0
+DOW.US,D,20241220,000000,39,40.285,38.8503,39.94,17715602,0
+DOW.US,D,20241223,000000,39.99,40.26,39.6825,39.97,6718744,0
+DOW.US,D,20241224,000000,39.88,40.18,39.43,40.09,3784125,0
+DOW.US,D,20241226,000000,39.86,40.365,39.85,40.22,5276348,0
+DOW.US,D,20241227,000000,40.12,40.695,39.9,40.03,4855001,0
+DOW.US,D,20241230,000000,39.9,39.92,39.23,39.44,7954887,0
+DOW.US,D,20241231,000000,39.54,40.275,39.43,40.13,6867187,0
+DOW.US,D,20250102,000000,40.335,40.6,39.5,39.55,7132450,0
+DOW.US,D,20250103,000000,39.65,39.815,39.2,39.4,6840562,0
+DOW.US,D,20250106,000000,39.77,40.14,39.55,39.75,6899427,0
+DOW.US,D,20250107,000000,39.82,39.945,39.155,39.41,7248827,0
+DOW.US,D,20250108,000000,39.105,39.11,38.33,38.92,6196879,0
+DOW.US,D,20250110,000000,38.72,38.835,38.45,38.5,7833945,0
+DOW.US,D,20250113,000000,38.55,39.69,38.55,39.67,8230615,0
+DOW.US,D,20250114,000000,39.895,40.11,39.66,40.08,4516036,0
+DOW.US,D,20250115,000000,40.48,40.77,40.14,40.4,5446402,0
+DOW.US,D,20250116,000000,40.29,41.05,40.1,40.87,5812295,0
+DOW.US,D,20250117,000000,41.1,41.38,40.985,41.04,6194813,0
+DOW.US,D,20250121,000000,41.32,41.76,41.15,41.58,5583583,0
+DOW.US,D,20250122,000000,41.465,41.465,40.81,40.82,5607274,0
+DOW.US,D,20250123,000000,40.965,41.53,40.9,41.47,5442387,0
+DOW.US,D,20250124,000000,41.685,41.92,41.31,41.37,5111964,0
+DOW.US,D,20250127,000000,41.74,41.97,41.275,41.92,6182677,0
+DOW.US,D,20250128,000000,42.01,42.174,41.28,41.42,6009633,0
+DOW.US,D,20250129,000000,41.26,41.475,40.835,41.05,6765212,0
+DOW.US,D,20250130,000000,39.32,39.48,37.49,38.55,18933247,0
+DOW.US,D,20250131,000000,38.825,39.28,38.41,39.05,12726514,0
+DOW.US,D,20250203,000000,38.21,38.3,36.66,37.38,14986938,0
+DOW.US,D,20250204,000000,37.54,38.92,37.54,38.55,10017063,0
+DOW.US,D,20250205,000000,38.24,38.45,37.72,37.95,6757382,0
+DOW.US,D,20250206,000000,38.22,38.89,38.19,38.77,7610278,0
+DOW.US,D,20250207,000000,38.9,39.025,38.335,38.58,5966185,0
+DOW.US,D,20250210,000000,39,39,38.15,38.57,5911062,0
+DOW.US,D,20250211,000000,38.63,38.83,38.435,38.63,5446481,0
+DOW.US,D,20250212,000000,38.38,38.5599,38.0532,38.26,5607387,0
+DOW.US,D,20250213,000000,38.37,38.6654,38.05,38.34,6618988,0
+DOW.US,D,20250214,000000,38.77,39.51,38.61,38.67,5387676,0
+DOW.US,D,20250218,000000,38.71,40.02,38.69,39.72,7612272,0
+DOW.US,D,20250219,000000,39.12,39.39,38.79,38.92,6219814,0
+DOW.US,D,20250220,000000,38.93,39.61,38.93,39.59,5747143,0
+DOW.US,D,20250221,000000,39.82,40.09,39.155,39.51,5962877,0
+DOW.US,D,20250224,000000,39.42,39.44,38.895,39.05,7411660,0
+DOW.US,D,20250225,000000,39.27,39.57,38.985,39.23,6180007,0
+DOW.US,D,20250226,000000,39.545,39.57,38.54,38.85,6296757,0
+DOW.US,D,20250227,000000,38.75,38.79,38.16,38.43,7949636,0
+DOW.US,D,20250228,000000,37.8,38.31,37.62,38.11,10056886,0
+DOW.US,D,20250303,000000,38.67,38.69,36.01,36.06,10954273,0
+DOW.US,D,20250304,000000,35.94,36.21,35.48,35.62,8840482,0
+DOW.US,D,20250305,000000,36.26,38.03,36.2,37.78,10393245,0
+DOW.US,D,20250306,000000,37.325,37.69,36.725,37.44,9128453,0
+DOW.US,D,20250307,000000,37.18,37.62,36.76,37.45,8667033,0
+DOW.US,D,20250310,000000,37.35,38.3636,37.1605,37.4,6310809,0
+DOW.US,D,20250311,000000,37.605,37.7,36.17,36.67,6997427,0
+DOW.US,D,20250312,000000,36.8,36.8,35.73,35.75,6923877,0
+DOW.US,D,20250313,000000,35.77,37.2,35.62,36.23,7958431,0
+DOW.US,D,20250314,000000,36.78,37.18,36.66,36.97,5991563,0
+DOW.US,D,20250317,000000,37.04,37.785,37.01,37.51,5097096,0
+DOW.US,D,20250318,000000,37.76,37.8,37.32,37.61,4865955,0
+DOW.US,D,20250319,000000,37.5,37.72,37.04,37.19,5525055,0
+DOW.US,D,20250320,000000,36.76,37,36.5,36.61,5406614,0
+DOW.US,D,20250321,000000,36.25,36.3552,35.8138,36.17,13257724,0
+DOW.US,D,20250324,000000,36.54,36.8584,35.97,36.29,6797417,0
+DOW.US,D,20250325,000000,36.29,36.32,35.225,35.32,7217983,0
+DOW.US,D,20250326,000000,35.27,35.78,35.13,35.58,5813549,0
+DOW.US,D,20250327,000000,35.11,35.4,34.61,35.24,6911890,0
+DOW.US,D,20250328,000000,35.05,35.22,34.125,34.36,6913670,0
+DOW.US,D,20250331,000000,34.1,35.21,33.93,34.92,8477150,0
+DOW.US,D,20250401,000000,34.495,34.765,34.0941,34.61,6446040,0
+DOW.US,D,20250402,000000,34.3,35.17,34.3,34.89,5146669,0
+DOW.US,D,20250403,000000,33.48,33.64,31.38,31.46,18080863,0
+DOW.US,D,20250404,000000,30.21,30.44,28.045,28.2,18677461,0
+DOW.US,D,20250407,000000,27.38,29.29,26.3284,27.52,19652880,0
+DOW.US,D,20250408,000000,29,29,25.32,25.81,17050539,0
+DOW.US,D,20250409,000000,25.35,30.14,25.06,29.86,19876891,0
+DOW.US,D,20250410,000000,28.8,28.82,26.62,27.29,15213232,0
+DOW.US,D,20250411,000000,27.0108,28.51,26.47,28.43,11189063,0
+DOW.US,D,20250414,000000,29.15,29.45,28.26,28.88,10448530,0
+DOW.US,D,20250415,000000,28.06,28.76,27.685,27.7,12375836,0
+DOW.US,D,20250416,000000,27.72,28.18,27.225,27.47,8672378,0
+DOW.US,D,20250417,000000,27.73,28.41,27.73,28.15,8474932,0
+DOW.US,D,20250421,000000,28.17,28.34,27.71,28.12,7745064,0
+DOW.US,D,20250422,000000,28.575,29.35,28.5,29,8488251,0
+DOW.US,D,20250423,000000,30.12,30.75,28.735,29,10727023,0
+DOW.US,D,20250424,000000,28.58,30.1791,28.05,29.76,13069318,0
+DOW.US,D,20250425,000000,29.46,30.08,29.12,30.02,12991602,0
+DOW.US,D,20250428,000000,30.25,30.94,29.71,29.95,9347169,0
+DOW.US,D,20250429,000000,29.81,30.715,29.77,30.65,9498782,0
+DOW.US,D,20250430,000000,30.215,30.64,29.76,30.59,11306073,0
+DOW.US,D,20250501,000000,30.68,30.845,30.27,30.53,7009550,0
+DOW.US,D,20250502,000000,30.895,31.06,30.21,30.42,8619373,0
+DOW.US,D,20250505,000000,29.905,30,28.92,28.95,9061748,0
+DOW.US,D,20250506,000000,28.88,29.28,28.63,28.8,7691287,0
+DOW.US,D,20250507,000000,29.01,29.11,28.275,28.45,8817769,0
+DOW.US,D,20250508,000000,28.74,29.7399,28.6585,29.24,7786950,0
+DOW.US,D,20250509,000000,29.5,29.76,29.205,29.48,8162752,0
+DOW.US,D,20250512,000000,31.64,32.39,30.94,30.98,11832538,0
+DOW.US,D,20250513,000000,30.93,31.22,30.6,30.77,8502817,0
+DOW.US,D,20250514,000000,30.77,30.77,30.05,30.17,6434869,0
+DOW.US,D,20250515,000000,29.8,29.959,29.395,29.9,6481018,0
+DOW.US,D,20250516,000000,29.9,30.295,29.53,30.19,5872555,0
+DOW.US,D,20250519,000000,29.65,30.22,29.405,30.11,5937139,0
+DOW.US,D,20250520,000000,30.11,30.2856,29.7119,29.79,5576378,0
+DOW.US,D,20250521,000000,29.67,29.67,28.69,28.75,8938554,0
+DOW.US,D,20250522,000000,28.54,28.845,28.32,28.67,6885103,0
+DOW.US,D,20250523,000000,28.15,28.47,27.91,28.32,7095222,0
+DOW.US,D,20250527,000000,28.85,29.04,28.69,28.92,8763090,0
+DOW.US,D,20250528,000000,29.02,29.09,28.26,28.34,7731613,0
+DOW.US,D,20250529,000000,28.87,29.09,28.2,28.79,10239300,0
+DOW.US,D,20250530,000000,27.955,28.04,27.43,27.74,13965343,0
+DOW.US,D,20250602,000000,27.7,27.73,26.8544,27.2,12390493,0
+DOW.US,D,20250603,000000,27.2,28.055,26.49,27.79,10557581,0
+DOW.US,D,20250604,000000,27.85,28.33,27.69,28.28,8844742,0
+DOW.US,D,20250605,000000,28.48,28.605,27.95,28.18,8640670,0
+DOW.US,D,20250606,000000,28.395,28.845,28.305,28.55,6728350,0
+DOW.US,D,20250609,000000,28.79,29.795,28.78,29.39,11394406,0
+DOW.US,D,20250610,000000,29.665,30.885,29.55,30.7,10985060,0
+DOW.US,D,20250611,000000,31.06,31.18,30.275,30.68,7842271,0
+DOW.US,D,20250612,000000,30.29,30.45,29.95,30.14,6817248,0
+DOW.US,D,20250613,000000,29.92,31.02,29.79,29.9,10271558,0
+DOW.US,D,20250616,000000,30.35,30.57,29.88,30.57,10658456,0
+DOW.US,D,20250617,000000,30.46,30.61,29.425,29.44,8850713,0
+DOW.US,D,20250618,000000,29.34,29.42,28.48,28.5,12211633,0
+DOW.US,D,20250620,000000,28.515,28.61,27.52,27.76,22582970,0
+DOW.US,D,20250623,000000,27.2,27.625,26.61,26.87,17264149,0
+DOW.US,D,20250624,000000,27.26,27.8675,27.04,27.53,19116211,0
+DOW.US,D,20250625,000000,27.53,27.55,26.82,26.82,15726061,0
+DOW.US,D,20250626,000000,27.1,27.55,27,27.15,13857772,0
+DOW.US,D,20250627,000000,27.375,27.76,26.74,27,18629444,0
+DOW.US,D,20250630,000000,26.9,26.92,26.38,26.48,11746881,0
+DOW.US,D,20250701,000000,26.44,28.4465,26.37,27.83,21426574,0
+DOW.US,D,20250702,000000,28.15,28.73,27.6,28.73,14120452,0
+DOW.US,D,20250703,000000,28.65,28.78,28.37,28.46,5949954,0
+DOW.US,D,20250707,000000,28.01,28.48,27.085,27.48,13061930,0
+DOW.US,D,20250708,000000,27.7,29.605,27.67,29.06,18326573,0
+DOW.US,D,20250709,000000,29.365,30.33,29.2,29.84,15427599,0
+DOW.US,D,20250710,000000,29.71,30.9271,29.585,30.23,12073606,0
+DOW.US,D,20250711,000000,29.62,29.82,29.12,29.55,12318808,0
+DOW.US,D,20250714,000000,29.25,29.4,28.07,28.25,13284441,0
+DOW.US,D,20250715,000000,28.57,28.845,27.94,27.99,9162900,0
+DOW.US,D,20250716,000000,28.02,28.29,27.605,28.14,8761338,0
+DOW.US,D,20250717,000000,28.11,28.5,27.98,28.46,7623211,0
+DOW.US,D,20250718,000000,28.645,28.74,28.1,28.34,9013167,0
+DOW.US,D,20250721,000000,28.63,28.915,28.33,28.39,7026076,0
+DOW.US,D,20250722,000000,28.475,29.745,28.475,29.66,9296444,0
+DOW.US,D,20250723,000000,30.23,30.88,30.015,30.37,20963336,0
+DOW.US,D,20250724,000000,27.19,27.6,24.37,25.07,66003458,0
+DOW.US,D,20250725,000000,24.64,25.65,24.42,25.51,36918164,0
+DOW.US,D,20250728,000000,25.35,26.13,24.92,25.71,17843724,0
+DOW.US,D,20250729,000000,25.6,25.6,24.98,25.18,13123783,0
+DOW.US,D,20250730,000000,25.03,25.05,23.78,23.92,16559832,0
+DOW.US,D,20250731,000000,23.635,23.657,22.94,23.29,21303596,0
+DOW.US,D,20250801,000000,22.995,23.08,21.79,21.79,25059003,0
+DOW.US,D,20250804,000000,21.87,21.89,21.3147,21.59,18562112,0
+DOW.US,D,20250805,000000,21.93,22.66,21.78,22.38,22028711,0
+DOW.US,D,20250806,000000,22.62,22.78,21.25,21.3,19480780,0
+DOW.US,D,20250807,000000,21.75,22.145,21.31,21.61,12719577,0
+DOW.US,D,20250808,000000,21.63,21.78,21.16,21.22,11325718,0
+DOW.US,D,20250811,000000,21.3,21.6,20.4019,20.87,20712365,0
+DOW.US,D,20250812,000000,20.9,22,20.815,21.71,15790031,0
+DOW.US,D,20250813,000000,21.81,22.99,21.71,22.92,16243315,0
+DOW.US,D,20250814,000000,22.825,23.46,22.47,23.37,11822571,0
+DOW.US,D,20250815,000000,23.5,23.855,23.35,23.36,10779685,0
+DOW.US,D,20250818,000000,23.3,23.64,23.22,23.24,12231516,0
+DOW.US,D,20250819,000000,23.55,24.24,23.3,23.53,8879771,0
+DOW.US,D,20250820,000000,23.57,24.47,23.53,24.08,12660665,0
+DOW.US,D,20250821,000000,23.805,23.95,23.415,23.69,9431142,0
+DOW.US,D,20250822,000000,23.95,25.24,23.91,25.11,20539179,0
+DOW.US,D,20250825,000000,24.8525,25,24.51,24.92,10012322,0
+DOW.US,D,20250826,000000,24.82,24.995,24.615,24.74,8049315,0
+DOW.US,D,20250827,000000,24.5,25.08,24.41,24.74,10348234,0
+DOW.US,D,20250828,000000,24.98,25.06,24.29,24.57,11714165,0
+DOW.US,D,20250829,000000,24.265,24.89,24.24,24.63,8791813,0
+DOW.US,D,20250902,000000,24.225,24.745,24.07,24.41,12152488,0
+DOW.US,D,20250903,000000,24.23,24.52,23.79,23.93,11528227,0
+DOW.US,D,20250904,000000,23.76,23.985,23.2,23.91,11630359,0
+DOW.US,D,20250905,000000,23.9,24.92,23.775,24.5,18476694,0
+DOW.US,D,20250908,000000,24.29,24.3456,23.12,23.98,15488081,0
+DOW.US,D,20250909,000000,23.845,24.36,23.7,24.14,10959376,0
+DOW.US,D,20250910,000000,23.92,24.46,23.715,23.83,11492733,0
+DOW.US,D,20250911,000000,23.66,25.14,23.66,25.02,25711723,0
+DOW.US,D,20250912,000000,25.01,25.49,24.87,25.04,14732796,0
+DOW.US,D,20250915,000000,25.215,25.38,24.045,24.17,13192332,0
+DOW.US,D,20250916,000000,24.355,24.88,24.185,24.48,11070783,0
+DOW.US,D,20250917,000000,24.58,25.77,24.185,24.54,14775207,0
+DOW.US,D,20250918,000000,24.87,24.99,23.89,24.11,15350441,0
+DOW.US,D,20250919,000000,24.15,24.15,23.35,23.49,19106683,0
+DOW.US,D,20250922,000000,23.35,23.39,22.94,23.17,12901848,0
+DOW.US,D,20250923,000000,23.55,23.6965,22.84,22.86,11016895,0
+DOW.US,D,20250924,000000,22.97,23.38,22.91,23.13,11913564,0
+DOW.US,D,20250925,000000,23.01,23.025,22.1645,22.2,16437592,0
+DOW.US,D,20250926,000000,22.37,23.2,22.345,22.96,12623762,0
+DOW.US,D,20250929,000000,23.24,23.25,22.72,22.89,11803814,0
+DOW.US,D,20250930,000000,22.78,22.9555,22.3126,22.93,14368663,0
+DOW.US,D,20251001,000000,22.9,23.22,22.815,23.05,12531501,0
+DOW.US,D,20251002,000000,23.09,23.9684,22.95,23.69,17945224,0
+DOW.US,D,20251003,000000,23.755,24.035,23.4,23.82,8354634,0
+DOW.US,D,20251006,000000,23.82,23.89,23.3,23.42,9417114,0
+DOW.US,D,20251007,000000,23.42,23.67,22.25,22.5,19270037,0
+DOW.US,D,20251008,000000,22.5,22.95,22.44,22.6,10240630,0
+DOW.US,D,20251009,000000,22.51,22.61,21.81,22.08,15428416,0
+DOW.US,D,20251010,000000,22.185,22.35,20.65,20.65,18840770,0
+DOW.US,D,20251013,000000,21,21.72,21,21.42,12276700,0
+DOW.US,D,20251014,000000,21.015,22.09,20.89,21.92,9683337,0
+DOW.US,D,20251015,000000,22.16,22.565,21.9,22.2,10597900,0
+DOW.US,D,20251016,000000,22.3,22.47,21.565,21.9,10929855,0
+DOW.US,D,20251017,000000,21.9,22.045,21.675,21.89,9111249,0
+DOW.US,D,20251020,000000,21.99,22.085,21.44,21.63,10342654,0
+DOW.US,D,20251021,000000,21.68,22.07,21.565,21.75,10565142,0
+DOW.US,D,20251022,000000,21.75,22.01,21.565,21.7,12026072,0
+DOW.US,D,20251023,000000,23.46,24.7222,23.35,24.51,33606372,0
+DOW.US,D,20251024,000000,24.74,24.9,24.2,24.81,14496650,0
+DOW.US,D,20251027,000000,24.95,26.05,24.95,25.73,17744703,0
+DOW.US,D,20251028,000000,25.52,25.54,24.79,25.38,11767542,0
+DOW.US,D,20251029,000000,25.31,25.65,24.735,24.86,12570713,0
+DOW.US,D,20251030,000000,24.41,24.495,23.78,23.8,11446629,0
+DOW.US,D,20251031,000000,23.77,24.09,23.6,23.85,13052718,0
+DOW.US,D,20251103,000000,23.69,23.69,22.92,23.23,13200131,0
+DOW.US,D,20251104,000000,22.8,22.97,22.56,22.59,12009899,0
+DOW.US,D,20251105,000000,22.7268,23.22,22.62,22.77,12998594,0
+DOW.US,D,20251106,000000,22.81,22.94,22.22,22.22,15504302,0
+DOW.US,D,20251107,000000,22.21,22.48,21.88,22.29,13745941,0
+DOW.US,D,20251110,000000,22.75,22.75,21.7,22.1,14784768,0
+DOW.US,D,20251111,000000,22.23,22.4899,22.065,22.31,9556855,0
+DOW.US,D,20251112,000000,22.42,22.69,22.09,22.18,8406142,0
+DOW.US,D,20251113,000000,22.156,23.16,22.07,23.11,18599300,0
+DOW.US,D,20251114,000000,22.92,23.18,22.5373,22.93,12069095,0
+DOW.US,D,20251117,000000,22.8,22.82,21.615,21.67,13080811,0
+DOW.US,D,20251118,000000,21.58,22.005,21.25,21.85,12329318,0
+DOW.US,D,20251119,000000,21.88,21.985,21.16,21.31,13044145,0
+DOW.US,D,20251120,000000,21.445,21.755,20.93,20.95,12657221,0
+DOW.US,D,20251121,000000,21.28,22.45,21.24,22.2,19595098,0
+DOW.US,D,20251124,000000,22.2,22.57,21.95,22.53,15713697,0
+DOW.US,D,20251125,000000,22.735,23.35,22.63,23.2,14209663,0
+DOW.US,D,20251126,000000,23.21,24.1,23.2,23.91,10506223,0
+DOW.US,D,20251128,000000,23.71,24.02,23.59,23.85,7253900,0
+DOW.US,D,20251201,000000,23.6,24.285,23.565,23.84,11456053,0
+DOW.US,D,20251202,000000,23.85,24.09,23.405,23.86,10733794,0
+DOW.US,D,20251203,000000,23.935,24.465,23.7353,23.76,10524743,0
+DOW.US,D,20251204,000000,23.84,23.93,22.75,22.87,10415789,0
+DOW.US,D,20251205,000000,23.095,23.685,22.935,22.96,9023708,0
+DOW.US,D,20251208,000000,22.9,23.25,22.76,22.86,11723748,0
+DOW.US,D,20251209,000000,22.885,23.845,22.85,23.11,11305711,0
+DOW.US,D,20251210,000000,23.19,24.7,23.175,24.59,11997200,0
+DOW.US,D,20251211,000000,24.53,25.05,24.425,24.58,11607198,0
+DOW.US,D,20251212,000000,24.66,24.885,23.93,23.97,9613329,0
+DOW.US,D,20251215,000000,24.04,24.24,23.11,23.45,17458872,0
+DOW.US,D,20251216,000000,23.25,23.25,22.52,22.84,17492001,0
+DOW.US,D,20251217,000000,22.95,23.3762,22.91,23.07,14084867,0
+DOW.US,D,20251218,000000,22.89,23.245,22.75,23.04,11153213,0
+DOW.US,D,20251219,000000,23,23.555,22.9143,23.26,15644281,0
+DOW.US,D,20251222,000000,23.33,23.74,23.27,23.42,10433065,0
+DOW.US,D,20251223,000000,23.26,23.4,22.77,22.9,7884494,0
+DOW.US,D,20251224,000000,22.95,23.08,22.8674,23.06,3448734,0
+DOW.US,D,20251226,000000,23.065,23.31,22.87,23.29,8930534,0
+DOW.US,D,20251229,000000,23.21,23.36,22.98,23.35,10431040,0
+DOW.US,D,20251230,000000,23.3,23.62,23.24,23.51,7490452,0
+DOW.US,D,20251231,000000,23.46,23.72,23.295,23.38,8939827,0
+DOW.US,D,20260102,000000,23.54,24.42,23.305,24.27,10052726,0
+DOW.US,D,20260105,000000,24.28,25.145,24.18,24.9,13203149,0
+DOW.US,D,20260106,000000,24.78,25.67,24.685,25.52,11674620,0
+DOW.US,D,20260107,000000,25.53,25.61,24.55,24.8,8259877,0
+DOW.US,D,20260108,000000,24.5,26.39,24.35,25.92,10493787,0
+DOW.US,D,20260109,000000,26.157,26.4897,25.74,26.33,8765061,0
+DOW.US,D,20260112,000000,26.34,26.615,26.07,26.5,7686419,0
+DOW.US,D,20260113,000000,26.64,27.07,26.465,26.55,10247849,0
+DOW.US,D,20260114,000000,26.9,28.525,26.835,28.26,21174706,0
+DOW.US,D,20260115,000000,28.25,28.36,27.21,27.94,9559293,0
+DOW.US,D,20260116,000000,27.345,27.855,27.22,27.57,14028388,0
+DOW.US,D,20260120,000000,26.55,27.165,26.305,26.58,11465584,0
+DOW.US,D,20260121,000000,26.87,28.545,26.75,28.41,12572274,0
+DOW.US,D,20260122,000000,28.63,29.09,28.27,28.33,11409365,0
+DOW.US,D,20260123,000000,28.48,28.61,28.125,28.25,8892553,0
+DOW.US,D,20260126,000000,28.44,28.56,27.97,28.18,8707085,0
+DOW.US,D,20260127,000000,28.23,28.385,27.64,27.81,12804923,0
+DOW.US,D,20260128,000000,28.1,28.15,27.2,27.78,17825474,0
+DOW.US,D,20260129,000000,26.6,27.56,25.82,27.16,23608438,0
+DOW.US,D,20260130,000000,27.225,28,26.92,27.55,18949358,0
+DOW.US,D,20260202,000000,27.45,29.025,27.1,28.88,17168856,0
+DOW.US,D,20260203,000000,28.88,31.145,28.81,30.49,21848230,0
+DOW.US,D,20260204,000000,30.99,32.85,30.95,32.4,26129319,0
+DOW.US,D,20260205,000000,31.9,32.23,30.16,30.6,15877491,0
+DOW.US,D,20260206,000000,30.94,31.855,30.81,31.78,8977217,0
+DOW.US,D,20260209,000000,31.43,32.54,31.02,32.08,10275426,0
+DOW.US,D,20260210,000000,32.44,33.99,32.4,33.6,13531189,0
+DOW.US,D,20260211,000000,33.7,34.77,33.51,34,12754847,0
+DOW.US,D,20260212,000000,34.21,34.43,32.0726,32.65,15685874,0
+DOW.US,D,20260213,000000,32.67,33.15,32.321,32.49,10184110,0
+DOW.US,D,20260217,000000,32.3,32.69,30.93,31.42,9911383,0
+DOW.US,D,20260218,000000,31.63,32.48,31.44,31.58,10918617,0
diff --git a/daily/us/nyse stocks/1/dsx-ws.us.txt b/daily/us/nyse stocks/1/dsx-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99dd5eec042564d51ef062eba8c165600b741b40
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsx-ws.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSX-WS.US,D,20231215,000000,0.26,0.44,0.22,0.36,467945,0
+DSX-WS.US,D,20231218,000000,0.35,0.4,0.33,0.4,278046,0
+DSX-WS.US,D,20231219,000000,0.38,0.39,0.3,0.3,192024,0
+DSX-WS.US,D,20231220,000000,0.26,0.32,0.252,0.3,165587,0
+DSX-WS.US,D,20231221,000000,0.27,0.3,0.25,0.2875,153578,0
+DSX-WS.US,D,20231222,000000,0.275,0.39,0.2702,0.39,203076,0
+DSX-WS.US,D,20231226,000000,0.4,0.4,0.31,0.3209,68475,0
+DSX-WS.US,D,20231227,000000,0.31,0.32,0.3,0.3001,121308,0
+DSX-WS.US,D,20231228,000000,0.3,0.335,0.298,0.3091,93605,0
+DSX-WS.US,D,20231229,000000,0.295,0.34,0.265,0.28,291675,0
+DSX-WS.US,D,20240102,000000,0.336,0.357,0.27,0.285,215231,0
+DSX-WS.US,D,20240103,000000,0.28,0.41,0.28,0.3922,242636,0
+DSX-WS.US,D,20240104,000000,0.38,0.55,0.38,0.545,359353,0
+DSX-WS.US,D,20240105,000000,0.515,0.75,0.515,0.74,429768,0
+DSX-WS.US,D,20240108,000000,0.67,0.7,0.5701,0.605,105742,0
+DSX-WS.US,D,20240109,000000,0.55,0.65,0.5,0.5501,53522,0
+DSX-WS.US,D,20240110,000000,0.5,0.5801,0.49,0.55,165825,0
+DSX-WS.US,D,20240111,000000,0.48,0.52,0.4601,0.4608,68525,0
+DSX-WS.US,D,20240112,000000,0.46,0.55,0.46,0.4703,54777,0
+DSX-WS.US,D,20240116,000000,0.45,0.5727,0.425,0.4313,196021,0
+DSX-WS.US,D,20240117,000000,0.42,0.525,0.42,0.4601,170968,0
+DSX-WS.US,D,20240118,000000,0.46,0.55,0.46,0.55,134854,0
+DSX-WS.US,D,20240119,000000,0.5004,0.53,0.475,0.4851,73657,0
+DSX-WS.US,D,20240122,000000,0.485,0.62,0.4804,0.58,176271,0
+DSX-WS.US,D,20240123,000000,0.54,0.5989,0.48,0.48,187285,0
+DSX-WS.US,D,20240124,000000,0.48,0.54,0.45,0.48,290236,0
+DSX-WS.US,D,20240125,000000,0.5168,0.5168,0.4357,0.49,244229,0
+DSX-WS.US,D,20240126,000000,0.452,0.57,0.452,0.57,98714,0
+DSX-WS.US,D,20240129,000000,0.61,0.61,0.51,0.53,33849,0
+DSX-WS.US,D,20240130,000000,0.51,0.58,0.5,0.545,83594,0
+DSX-WS.US,D,20240131,000000,0.5,0.55,0.5,0.501,40798,0
+DSX-WS.US,D,20240201,000000,0.5,0.535,0.48,0.48,34016,0
+DSX-WS.US,D,20240202,000000,0.461,0.5,0.44,0.4499,49366,0
+DSX-WS.US,D,20240205,000000,0.4401,0.47,0.42,0.435,37129,0
+DSX-WS.US,D,20240206,000000,0.42,0.5,0.42,0.49,109983,0
+DSX-WS.US,D,20240207,000000,0.49,0.49,0.44,0.46,25644,0
+DSX-WS.US,D,20240208,000000,0.49,0.5,0.45,0.4701,30066,0
+DSX-WS.US,D,20240209,000000,0.43,0.47325,0.43,0.4502,48715,0
+DSX-WS.US,D,20240212,000000,0.42,0.454,0.42,0.4405,41253,0
+DSX-WS.US,D,20240213,000000,0.44,0.44,0.405,0.41,61012,0
+DSX-WS.US,D,20240214,000000,0.402,0.425,0.4,0.41,50050,0
+DSX-WS.US,D,20240215,000000,0.4003,0.449899,0.4003,0.4101,30347,0
+DSX-WS.US,D,20240216,000000,0.4003,0.420501,0.4003,0.401,26358,0
+DSX-WS.US,D,20240220,000000,0.4,0.41999,0.4,0.4051,38305,0
+DSX-WS.US,D,20240221,000000,0.4002,0.4411,0.4002,0.42,30471,0
+DSX-WS.US,D,20240222,000000,0.4002,0.425151,0.4002,0.405,41286,0
+DSX-WS.US,D,20240223,000000,0.4,0.46,0.37,0.41,54549,0
+DSX-WS.US,D,20240226,000000,0.42,0.4875,0.35,0.4875,37764,0
+DSX-WS.US,D,20240227,000000,0.44,0.585,0.44,0.5401,125881,0
+DSX-WS.US,D,20240228,000000,0.54,0.63,0.54,0.55,122648,0
+DSX-WS.US,D,20240229,000000,0.5211,0.6,0.45,0.52,16666,0
+DSX-WS.US,D,20240301,000000,0.54,0.63,0.54,0.5856,45997,0
+DSX-WS.US,D,20240304,000000,0.5256,0.5724,0.5,0.5,34631,0
+DSX-WS.US,D,20240305,000000,0.48,0.5,0.47,0.4739,9417,0
+DSX-WS.US,D,20240306,000000,0.45,0.5,0.4055,0.4725,22868,0
+DSX-WS.US,D,20240307,000000,0.44,0.542,0.44,0.5355,27244,0
+DSX-WS.US,D,20240308,000000,0.51,0.5916,0.51,0.5916,35683,0
+DSX-WS.US,D,20240311,000000,0.51,0.59,0.51,0.574641,21189,0
+DSX-WS.US,D,20240312,000000,0.5821,0.7,0.58,0.6778,75955,0
+DSX-WS.US,D,20240313,000000,0.64,0.7,0.6,0.6,21228,0
+DSX-WS.US,D,20240314,000000,0.6,0.6316,0.55,0.5655,14852,0
+DSX-WS.US,D,20240315,000000,0.57,0.60832,0.57,0.5866,14868,0
+DSX-WS.US,D,20240318,000000,0.56,0.56999,0.53,0.5402,21374,0
+DSX-WS.US,D,20240319,000000,0.5,0.589999,0.5,0.550101,19617,0
+DSX-WS.US,D,20240320,000000,0.5,0.55,0.5,0.5001,12480,0
+DSX-WS.US,D,20240321,000000,0.505,0.6,0.505,0.5401,18660,0
+DSX-WS.US,D,20240322,000000,0.5101,0.5301,0.5101,0.53,10339,0
+DSX-WS.US,D,20240325,000000,0.51,0.51,0.4,0.4726,37125,0
+DSX-WS.US,D,20240326,000000,0.4264,0.52,0.4264,0.4624,15169,0
+DSX-WS.US,D,20240327,000000,0.43,0.4799,0.43,0.445,19280,0
+DSX-WS.US,D,20240328,000000,0.425,0.4852,0.425,0.48,52331,0
+DSX-WS.US,D,20240401,000000,0.45,0.4548,0.4402,0.4501,6862,0
+DSX-WS.US,D,20240402,000000,0.425,0.48,0.425,0.44,7596,0
+DSX-WS.US,D,20240403,000000,0.425,0.47,0.425,0.4588,11165,0
+DSX-WS.US,D,20240404,000000,0.45,0.57,0.42,0.4702,60985,0
+DSX-WS.US,D,20240405,000000,0.49,0.5401,0.49,0.4901,13289,0
+DSX-WS.US,D,20240408,000000,0.46,0.51,0.46,0.4843,57389,0
+DSX-WS.US,D,20240409,000000,0.4451,0.5,0.445,0.46,17197,0
+DSX-WS.US,D,20240410,000000,0.445,0.5,0.42,0.42,19606,0
+DSX-WS.US,D,20240411,000000,0.42,0.4605,0.42,0.45,25797,0
+DSX-WS.US,D,20240412,000000,0.4215,0.5,0.42,0.4501,23651,0
+DSX-WS.US,D,20240415,000000,0.42,0.4698,0.42,0.4217,13088,0
+DSX-WS.US,D,20240416,000000,0.4251,0.4472,0.4251,0.4251,15481,0
+DSX-WS.US,D,20240417,000000,0.4218,0.462,0.4218,0.445,14234,0
+DSX-WS.US,D,20240418,000000,0.423,0.48,0.423,0.445,46260,0
+DSX-WS.US,D,20240419,000000,0.4451,0.45156,0.4451,0.4471,4155,0
+DSX-WS.US,D,20240422,000000,0.4472,0.4698,0.4318,0.4318,26838,0
+DSX-WS.US,D,20240423,000000,0.44,0.4825,0.44,0.451,31849,0
+DSX-WS.US,D,20240424,000000,0.44,0.4609,0.44,0.4425,16302,0
+DSX-WS.US,D,20240425,000000,0.4401,0.47,0.4401,0.4546,24064,0
+DSX-WS.US,D,20240426,000000,0.4546,0.5,0.4501,0.485,50864,0
+DSX-WS.US,D,20240429,000000,0.45,0.58,0.45,0.5625,58090,0
+DSX-WS.US,D,20240430,000000,0.521,0.58,0.521,0.5447,17918,0
+DSX-WS.US,D,20240501,000000,0.4655,0.55,0.4655,0.503901,10991,0
+DSX-WS.US,D,20240502,000000,0.4539,0.63,0.4539,0.62,72129,0
+DSX-WS.US,D,20240503,000000,0.58,0.63,0.57,0.60607,19922,0
+DSX-WS.US,D,20240506,000000,0.5705,0.6061,0.512,0.596401,15342,0
+DSX-WS.US,D,20240507,000000,0.61,0.72,0.61,0.71,38852,0
+DSX-WS.US,D,20240508,000000,0.6801,0.77,0.6686,0.77,50445,0
+DSX-WS.US,D,20240509,000000,0.752,0.840569,0.75,0.83,71062,0
+DSX-WS.US,D,20240510,000000,0.8116,0.8589,0.72,0.72,121697,0
+DSX-WS.US,D,20240513,000000,0.72,0.86,0.72,0.81,242110,0
+DSX-WS.US,D,20240514,000000,0.77,0.82505,0.77,0.785,279447,0
+DSX-WS.US,D,20240515,000000,0.7601,0.765,0.73,0.75,180387,0
+DSX-WS.US,D,20240516,000000,0.73,0.8095,0.73,0.8,371214,0
+DSX-WS.US,D,20240517,000000,0.8,0.81,0.78,0.795,296267,0
+DSX-WS.US,D,20240520,000000,0.755,0.89,0.755,0.86,421279,0
+DSX-WS.US,D,20240521,000000,0.8301,0.8702,0.8301,0.865,266257,0
+DSX-WS.US,D,20240522,000000,0.8302,0.850101,0.77,0.8017,36267,0
+DSX-WS.US,D,20240523,000000,0.82,0.83,0.7655,0.7655,40993,0
+DSX-WS.US,D,20240524,000000,0.751,0.82,0.751,0.8,227794,0
+DSX-WS.US,D,20240528,000000,0.7424,0.75,0.62,0.65,50006,0
+DSX-WS.US,D,20240529,000000,0.65,0.663299,0.498,0.58,27663,0
+DSX-WS.US,D,20240530,000000,0.59,0.59,0.5,0.57,28015,0
+DSX-WS.US,D,20240531,000000,0.53,0.58,0.53,0.58,73458,0
+DSX-WS.US,D,20240603,000000,0.57,0.672,0.57,0.6603,173080,0
+DSX-WS.US,D,20240604,000000,0.64,0.650001,0.58,0.6,12019,0
+DSX-WS.US,D,20240605,000000,0.6,0.6124,0.58,0.6,128141,0
+DSX-WS.US,D,20240606,000000,0.6,0.614251,0.5609,0.5609,52277,0
+DSX-WS.US,D,20240607,000000,0.5401,0.6,0.54,0.585,159004,0
+DSX-WS.US,D,20240610,000000,0.55,0.59,0.5,0.58,93276,0
+DSX-WS.US,D,20240611,000000,0.53,0.56,0.52,0.53,58614,0
+DSX-WS.US,D,20240612,000000,0.5,0.55,0.5,0.5301,124235,0
+DSX-WS.US,D,20240613,000000,0.6,0.639,0.581,0.5851,228462,0
+DSX-WS.US,D,20240614,000000,0.6,0.61,0.585,0.585,154184,0
+DSX-WS.US,D,20240617,000000,0.6,0.610001,0.583,0.585,74921,0
+DSX-WS.US,D,20240618,000000,0.63,0.63,0.5,0.5549,53841,0
+DSX-WS.US,D,20240620,000000,0.53,0.56,0.53,0.56,18249,0
+DSX-WS.US,D,20240621,000000,0.5,0.5399,0.5,0.5,14822,0
+DSX-WS.US,D,20240624,000000,0.4612,0.55,0.46,0.485,32919,0
+DSX-WS.US,D,20240625,000000,0.5075,0.5575,0.45,0.4701,22057,0
+DSX-WS.US,D,20240626,000000,0.4501,0.55,0.45,0.498482,27815,0
+DSX-WS.US,D,20240627,000000,0.5142,0.53,0.46,0.5003,15255,0
+DSX-WS.US,D,20240628,000000,0.5002,0.5738,0.5002,0.57,14910,0
+DSX-WS.US,D,20240701,000000,0.52,0.659999,0.52,0.65,62737,0
+DSX-WS.US,D,20240702,000000,0.66,0.66,0.61,0.6101,13674,0
+DSX-WS.US,D,20240703,000000,0.61,0.68,0.61,0.65,9837,0
+DSX-WS.US,D,20240705,000000,0.6,0.6101,0.59,0.592414,11883,0
+DSX-WS.US,D,20240708,000000,0.59,0.59,0.5005,0.5349,25506,0
+DSX-WS.US,D,20240709,000000,0.5005,0.5325,0.5005,0.5325,7733,0
+DSX-WS.US,D,20240710,000000,0.55,0.59,0.5205,0.5702,10260,0
+DSX-WS.US,D,20240711,000000,0.54,0.61,0.53,0.6044,26046,0
+DSX-WS.US,D,20240712,000000,0.5505,0.599501,0.5005,0.5005,32101,0
+DSX-WS.US,D,20240715,000000,0.505,0.5365,0.495,0.5,13967,0
+DSX-WS.US,D,20240716,000000,0.4841,0.511999,0.48,0.4801,13517,0
+DSX-WS.US,D,20240717,000000,0.513601,0.52,0.4901,0.514899,18838,0
+DSX-WS.US,D,20240718,000000,0.5,0.5166,0.4901,0.500051,5540,0
+DSX-WS.US,D,20240719,000000,0.4801,0.5001,0.4801,0.5001,3710,0
+DSX-WS.US,D,20240722,000000,0.4803,0.505001,0.461,0.47,14645,0
+DSX-WS.US,D,20240723,000000,0.46,0.47,0.44,0.455,29203,0
+DSX-WS.US,D,20240724,000000,0.45,0.47,0.36,0.36,145767,0
+DSX-WS.US,D,20240725,000000,0.3751,0.44,0.335,0.3799,66109,0
+DSX-WS.US,D,20240726,000000,0.36,0.44,0.36,0.44,53821,0
+DSX-WS.US,D,20240729,000000,0.4,0.46,0.4,0.4201,9084,0
+DSX-WS.US,D,20240730,000000,0.42,0.46,0.4,0.4,4813,0
+DSX-WS.US,D,20240731,000000,0.3998,0.3998,0.3,0.36999,116703,0
+DSX-WS.US,D,20240801,000000,0.365,0.395,0.350398,0.369,19877,0
+DSX-WS.US,D,20240802,000000,0.3505,0.37,0.3504,0.3567,22297,0
+DSX-WS.US,D,20240805,000000,0.3455,0.3455,0.32,0.32,33264,0
+DSX-WS.US,D,20240806,000000,0.32,0.365,0.3003,0.36,77649,0
+DSX-WS.US,D,20240807,000000,0.4,0.46,0.4,0.44,46910,0
+DSX-WS.US,D,20240808,000000,0.4301,0.45505,0.380101,0.380101,17592,0
+DSX-WS.US,D,20240809,000000,0.38,0.390049,0.36,0.390049,6292,0
+DSX-WS.US,D,20240812,000000,0.3688,0.420696,0.3688,0.4201,32974,0
+DSX-WS.US,D,20240813,000000,0.4201,0.441,0.41,0.44,14542,0
+DSX-WS.US,D,20240814,000000,0.47,0.5,0.46,0.5,35167,0
+DSX-WS.US,D,20240815,000000,0.44,0.4401,0.4,0.4,7236,0
+DSX-WS.US,D,20240816,000000,0.44,0.440101,0.4001,0.44,4092,0
+DSX-WS.US,D,20240819,000000,0.44,0.45,0.405,0.420399,28948,0
+DSX-WS.US,D,20240820,000000,0.4101,0.42265,0.41,0.42,7024,0
+DSX-WS.US,D,20240821,000000,0.4,0.401098,0.4,0.401,5876,0
+DSX-WS.US,D,20240822,000000,0.3615,0.401,0.3615,0.39,33170,0
+DSX-WS.US,D,20240823,000000,0.3715,0.4,0.3504,0.3504,26569,0
+DSX-WS.US,D,20240826,000000,0.361,0.4,0.361,0.4,9117,0
+DSX-WS.US,D,20240827,000000,0.4,0.42,0.381,0.41055,10579,0
+DSX-WS.US,D,20240828,000000,0.4,0.42,0.3528,0.37,11267,0
+DSX-WS.US,D,20240829,000000,0.375,0.402551,0.375,0.375,22598,0
+DSX-WS.US,D,20240830,000000,0.372,0.42,0.372,0.4011,8099,0
+DSX-WS.US,D,20240903,000000,0.422435,0.44,0.385,0.4001,12717,0
+DSX-WS.US,D,20240904,000000,0.381,0.41,0.3617,0.37,4902,0
+DSX-WS.US,D,20240905,000000,0.371001,0.383325,0.36,0.36,12326,0
+DSX-WS.US,D,20240906,000000,0.3552,0.3602,0.34,0.345,22290,0
+DSX-WS.US,D,20240909,000000,0.3101,0.34,0.21,0.222,226281,0
+DSX-WS.US,D,20240910,000000,0.26,0.29,0.2102,0.2201,15243,0
+DSX-WS.US,D,20240911,000000,0.22,0.326623,0.22,0.326623,27267,0
+DSX-WS.US,D,20240912,000000,0.31,0.3866,0.31,0.36,15026,0
+DSX-WS.US,D,20240913,000000,0.345,0.3602,0.345,0.36,7082,0
+DSX-WS.US,D,20240916,000000,0.345,0.3451,0.345,0.345048,9215,0
+DSX-WS.US,D,20240917,000000,0.345,0.348,0.3,0.3201,14992,0
+DSX-WS.US,D,20240918,000000,0.3177,0.3373,0.31,0.335,7961,0
+DSX-WS.US,D,20240919,000000,0.35,0.370101,0.35,0.3502,35485,0
+DSX-WS.US,D,20240920,000000,0.31,0.34,0.31,0.3301,4166,0
+DSX-WS.US,D,20240923,000000,0.32,0.35,0.32,0.3401,4312,0
+DSX-WS.US,D,20240924,000000,0.36,0.405,0.36,0.3801,37746,0
+DSX-WS.US,D,20240925,000000,0.38,0.4,0.38,0.3804,6705,0
+DSX-WS.US,D,20240926,000000,0.41,0.435,0.3701,0.4101,23232,0
+DSX-WS.US,D,20240927,000000,0.41,0.445,0.3901,0.42,22806,0
+DSX-WS.US,D,20240930,000000,0.42,0.469053,0.41,0.45,27819,0
+DSX-WS.US,D,20241001,000000,0.4101,0.438558,0.35,0.38,13570,0
+DSX-WS.US,D,20241002,000000,0.4001,0.462,0.38,0.4501,25467,0
+DSX-WS.US,D,20241003,000000,0.41,0.435001,0.37,0.3701,14629,0
+DSX-WS.US,D,20241004,000000,0.38,0.4,0.38,0.3901,17674,0
+DSX-WS.US,D,20241007,000000,0.4,0.41,0.38,0.404601,14820,0
+DSX-WS.US,D,20241008,000000,0.36,0.380299,0.3501,0.380299,9715,0
+DSX-WS.US,D,20241009,000000,0.361,0.380501,0.335,0.335,14919,0
+DSX-WS.US,D,20241010,000000,0.33,0.3745,0.314999,0.3501,5710,0
+DSX-WS.US,D,20241011,000000,0.331,0.3586,0.331,0.3401,2853,0
+DSX-WS.US,D,20241014,000000,0.341,0.35,0.300053,0.325051,8265,0
+DSX-WS.US,D,20241015,000000,0.312,0.35,0.312,0.3201,27188,0
+DSX-WS.US,D,20241016,000000,0.3434,0.3434,0.302,0.302,6084,0
+DSX-WS.US,D,20241017,000000,0.32,0.37,0.3102,0.3103,7185,0
+DSX-WS.US,D,20241018,000000,0.3104,0.34,0.3104,0.32,4938,0
+DSX-WS.US,D,20241021,000000,0.31,0.31,0.301,0.301,2426,0
+DSX-WS.US,D,20241022,000000,0.3001,0.302839,0.3001,0.302839,2483,0
+DSX-WS.US,D,20241023,000000,0.3,0.31,0.21,0.2414,77508,0
+DSX-WS.US,D,20241024,000000,0.26,0.38,0.245,0.32,29932,0
+DSX-WS.US,D,20241025,000000,0.2701,0.38,0.2701,0.2859,6452,0
+DSX-WS.US,D,20241028,000000,0.2601,0.2859,0.2401,0.2677,10098,0
+DSX-WS.US,D,20241029,000000,0.2405,0.2775,0.2405,0.26,12722,0
+DSX-WS.US,D,20241030,000000,0.2401,0.275,0.1701,0.2097,150126,0
+DSX-WS.US,D,20241031,000000,0.2001,0.252,0.17,0.2401,101084,0
+DSX-WS.US,D,20241101,000000,0.24,0.24,0.214361,0.2201,8547,0
+DSX-WS.US,D,20241104,000000,0.221,0.2299,0.1988,0.204,188395,0
+DSX-WS.US,D,20241105,000000,0.201,0.231,0.2,0.21,62700,0
+DSX-WS.US,D,20241106,000000,0.2002,0.24,0.195,0.195,93190,0
+DSX-WS.US,D,20241107,000000,0.186,0.27,0.17,0.2,69912,0
+DSX-WS.US,D,20241108,000000,0.1803,0.2103,0.1803,0.191101,13927,0
+DSX-WS.US,D,20241111,000000,0.20875,0.21,0.195,0.195,18885,0
+DSX-WS.US,D,20241112,000000,0.2175,0.2175,0.14,0.182,99383,0
+DSX-WS.US,D,20241113,000000,0.18,0.222,0.18,0.2197,34774,0
+DSX-WS.US,D,20241114,000000,0.2198,0.2198,0.2,0.2198,10854,0
+DSX-WS.US,D,20241115,000000,0.182,0.2299,0.18,0.225,8287,0
+DSX-WS.US,D,20241118,000000,0.193,0.2358,0.193,0.2162,11737,0
+DSX-WS.US,D,20241119,000000,0.192,0.207,0.1916,0.197101,4064,0
+DSX-WS.US,D,20241120,000000,0.183,0.219999,0.182,0.2003,9167,0
+DSX-WS.US,D,20241121,000000,0.19,0.195,0.1805,0.1805,32407,0
+DSX-WS.US,D,20241122,000000,0.185,0.2402,0.185,0.2076,37179,0
+DSX-WS.US,D,20241125,000000,0.2002,0.2002,0.1234,0.155001,162722,0
+DSX-WS.US,D,20241126,000000,0.155,0.1551,0.1502,0.1502,13520,0
+DSX-WS.US,D,20241127,000000,0.1502,0.155,0.1405,0.155,69645,0
+DSX-WS.US,D,20241129,000000,0.150001,0.1646,0.15,0.1646,38116,0
+DSX-WS.US,D,20241202,000000,0.159899,0.16,0.15,0.1501,21068,0
+DSX-WS.US,D,20241203,000000,0.15001,0.16,0.15,0.150101,21400,0
+DSX-WS.US,D,20241204,000000,0.15,0.1581,0.145,0.145,19734,0
+DSX-WS.US,D,20241205,000000,0.1492,0.159,0.1492,0.15,8045,0
+DSX-WS.US,D,20241206,000000,0.145501,0.145501,0.1261,0.1402,65457,0
+DSX-WS.US,D,20241209,000000,0.1402,0.14275,0.13,0.1301,59952,0
+DSX-WS.US,D,20241210,000000,0.1275,0.142,0.1261,0.13,36725,0
+DSX-WS.US,D,20241211,000000,0.13,0.13,0.1012,0.103,33602,0
+DSX-WS.US,D,20241212,000000,0.12,0.139,0.11,0.1102,115210,0
+DSX-WS.US,D,20241213,000000,0.1055,0.1155,0.1005,0.1155,215993,0
+DSX-WS.US,D,20241216,000000,0.11,0.12,0.105,0.1051,16835,0
+DSX-WS.US,D,20241217,000000,0.1052,0.1052,0.08,0.09,67467,0
+DSX-WS.US,D,20241218,000000,0.09,0.1165,0.0865,0.090072,17921,0
+DSX-WS.US,D,20241219,000000,0.0901,0.1174,0.0901,0.1162,116880,0
+DSX-WS.US,D,20241220,000000,0.12,0.12891,0.1125,0.1261,26106,0
+DSX-WS.US,D,20241223,000000,0.102,0.12,0.102,0.105,7477,0
+DSX-WS.US,D,20241224,000000,0.1044,0.1122,0.0901,0.0901,14659,0
+DSX-WS.US,D,20241226,000000,0.094,0.120112,0.094,0.12,31884,0
+DSX-WS.US,D,20241227,000000,0.1065,0.1349,0.095,0.127,32705,0
+DSX-WS.US,D,20241230,000000,0.1111,0.1425,0.1012,0.1111,14801,0
+DSX-WS.US,D,20241231,000000,0.1012,0.128,0.1012,0.1111,19084,0
+DSX-WS.US,D,20250102,000000,0.1133,0.140929,0.1111,0.14,59468,0
+DSX-WS.US,D,20250103,000000,0.135101,0.145,0.1325,0.145,12704,0
+DSX-WS.US,D,20250106,000000,0.1455,0.1455,0.1351,0.1359,10255,0
+DSX-WS.US,D,20250107,000000,0.136,0.1455,0.13,0.1302,21927,0
+DSX-WS.US,D,20250108,000000,0.135,0.1352,0.13,0.1305,18865,0
+DSX-WS.US,D,20250110,000000,0.13,0.15,0.129901,0.1475,6871,0
+DSX-WS.US,D,20250113,000000,0.1491,0.1492,0.1425,0.142501,12378,0
+DSX-WS.US,D,20250114,000000,0.1425,0.1426,0.13461,0.1351,14050,0
+DSX-WS.US,D,20250115,000000,0.1367,0.1475,0.1346,0.1348,19783,0
+DSX-WS.US,D,20250116,000000,0.1347,0.16,0.1346,0.16,13570,0
+DSX-WS.US,D,20250117,000000,0.13501,0.16,0.135,0.152699,25980,0
+DSX-WS.US,D,20250121,000000,0.136,0.1411,0.0811,0.1111,93623,0
+DSX-WS.US,D,20250122,000000,0.1112,0.1155,0.1112,0.1112,3704,0
+DSX-WS.US,D,20250123,000000,0.12,0.13,0.1122,0.1123,3456,0
+DSX-WS.US,D,20250124,000000,0.1133,0.118,0.1113,0.111401,5117,0
+DSX-WS.US,D,20250127,000000,0.116197,0.116197,0.1112,0.1155,1605,0
+DSX-WS.US,D,20250128,000000,0.1155,0.12,0.11,0.111,12619,0
+DSX-WS.US,D,20250129,000000,0.1118,0.1118,0.096,0.101,9798,0
+DSX-WS.US,D,20250130,000000,0.109,0.109,0.101,0.10203,55673,0
+DSX-WS.US,D,20250131,000000,0.109,0.129,0.1089,0.110326,25979,0
+DSX-WS.US,D,20250203,000000,0.104,0.1041,0.101,0.101,10519,0
+DSX-WS.US,D,20250204,000000,0.101101,0.111,0.101,0.102,4018,0
+DSX-WS.US,D,20250205,000000,0.1023,0.1024,0.101,0.1024,3844,0
+DSX-WS.US,D,20250206,000000,0.1065,0.111,0.1023,0.109051,15699,0
+DSX-WS.US,D,20250207,000000,0.1063,0.106983,0.1023,0.1043,14371,0
+DSX-WS.US,D,20250210,000000,0.1022,0.108,0.1015,0.105,8979,0
+DSX-WS.US,D,20250211,000000,0.11,0.13,0.1012,0.1013,25774,0
+DSX-WS.US,D,20250212,000000,0.1055,0.13,0.10549,0.115,9228,0
+DSX-WS.US,D,20250213,000000,0.125,0.126999,0.11,0.11505,19113,0
+DSX-WS.US,D,20250214,000000,0.11701,0.11701,0.1151,0.1151,3849,0
+DSX-WS.US,D,20250218,000000,0.1165,0.1166,0.11,0.11,3263,0
+DSX-WS.US,D,20250219,000000,0.115,0.12,0.105,0.1199,9592,0
+DSX-WS.US,D,20250220,000000,0.1122,0.116101,0.1111,0.1122,4861,0
+DSX-WS.US,D,20250221,000000,0.115,0.120001,0.1122,0.12,8578,0
+DSX-WS.US,D,20250224,000000,0.11,0.125,0.11,0.125,7214,0
+DSX-WS.US,D,20250225,000000,0.121,0.135,0.1163,0.132,53225,0
+DSX-WS.US,D,20250226,000000,0.1162,0.136,0.1162,0.136,1352,0
+DSX-WS.US,D,20250227,000000,0.1162,0.12,0.109,0.12,45153,0
+DSX-WS.US,D,20250228,000000,0.109,0.1155,0.109,0.1091,21144,0
+DSX-WS.US,D,20250303,000000,0.109,0.1092,0.109,0.1091,1754,0
+DSX-WS.US,D,20250304,000000,0.11,0.11,0.109,0.1091,6845,0
+DSX-WS.US,D,20250305,000000,0.109,0.115,0.109,0.115,4572,0
+DSX-WS.US,D,20250306,000000,0.11,0.114999,0.11,0.11,6117,0
+DSX-WS.US,D,20250307,000000,0.11,0.136,0.11,0.123,27309,0
+DSX-WS.US,D,20250310,000000,0.1275,0.149,0.1275,0.149,31127,0
+DSX-WS.US,D,20250311,000000,0.112,0.1141,0.1111,0.1141,2488,0
+DSX-WS.US,D,20250312,000000,0.13295,0.145,0.1325,0.135,17620,0
+DSX-WS.US,D,20250313,000000,0.13,0.13,0.1125,0.1151,4515,0
+DSX-WS.US,D,20250314,000000,0.1152,0.1245,0.1125,0.124,4333,0
+DSX-WS.US,D,20250317,000000,0.1245,0.1245,0.121,0.1211,4187,0
+DSX-WS.US,D,20250318,000000,0.12,0.14,0.12,0.14,3471,0
+DSX-WS.US,D,20250319,000000,0.13,0.135,0.12,0.12,2937,0
+DSX-WS.US,D,20250320,000000,0.1259,0.134999,0.12,0.133,2437,0
+DSX-WS.US,D,20250321,000000,0.129,0.129,0.12,0.1211,2752,0
+DSX-WS.US,D,20250324,000000,0.1195,0.120046,0.1195,0.119696,2477,0
+DSX-WS.US,D,20250325,000000,0.119501,0.125,0.114,0.125,2284,0
+DSX-WS.US,D,20250326,000000,0.1212,0.1212,0.115,0.1151,1737,0
+DSX-WS.US,D,20250327,000000,0.114,0.125,0.114,0.125,3370,0
+DSX-WS.US,D,20250328,000000,0.1193,0.1193,0.1125,0.1125,2780,0
+DSX-WS.US,D,20250331,000000,0.1125,0.1125,0.109,0.109,2843,0
+DSX-WS.US,D,20250401,000000,0.109,0.11195,0.109,0.1101,8510,0
+DSX-WS.US,D,20250402,000000,0.110119,0.113,0.109,0.109,1437,0
+DSX-WS.US,D,20250403,000000,0.11,0.18,0.109,0.11,29944,0
+DSX-WS.US,D,20250404,000000,0.1091,0.1299,0.0975,0.0975,10055,0
+DSX-WS.US,D,20250407,000000,0.0975,0.0975,0.075,0.075,19458,0
+DSX-WS.US,D,20250408,000000,0.08,0.0899,0.0777,0.0777,2024,0
+DSX-WS.US,D,20250409,000000,0.094351,0.094351,0.075,0.091251,3782,0
+DSX-WS.US,D,20250410,000000,0.0899,0.101,0.0768,0.08,4926,0
+DSX-WS.US,D,20250411,000000,0.081,0.1054,0.0766,0.08,2258,0
+DSX-WS.US,D,20250414,000000,0.0775,0.1129,0.0766,0.0767,4072,0
+DSX-WS.US,D,20250415,000000,0.0766,0.0767,0.075,0.075064,20558,0
+DSX-WS.US,D,20250416,000000,0.0777,0.077801,0.0777,0.077801,1069,0
+DSX-WS.US,D,20250417,000000,0.08,0.0833,0.077,0.0833,3495,0
+DSX-WS.US,D,20250421,000000,0.077,0.077,0.077,0.077,368,0
+DSX-WS.US,D,20250422,000000,0.0875,0.0875,0.075,0.075001,2159,0
+DSX-WS.US,D,20250423,000000,0.0751,0.0974,0.075,0.0793,9796,0
+DSX-WS.US,D,20250424,000000,0.0751,0.0752,0.0751,0.0751,2779,0
+DSX-WS.US,D,20250425,000000,0.075,0.0751,0.07,0.07,12118,0
+DSX-WS.US,D,20250428,000000,0.0555,0.078,0.0511,0.07,2793,0
+DSX-WS.US,D,20250429,000000,0.056,0.07,0.0533,0.0581,21990,0
+DSX-WS.US,D,20250430,000000,0.057,0.07,0.057,0.0699,3797,0
+DSX-WS.US,D,20250501,000000,0.0615,0.06293,0.0615,0.062,1131,0
+DSX-WS.US,D,20250502,000000,0.062,0.065,0.056,0.06,25337,0
+DSX-WS.US,D,20250505,000000,0.05724,0.0599,0.056,0.056101,2477,0
+DSX-WS.US,D,20250506,000000,0.057,0.064,0.057,0.064,1343,0
+DSX-WS.US,D,20250507,000000,0.0571,0.06,0.057,0.05969,8972,0
+DSX-WS.US,D,20250508,000000,0.056,0.056,0.05,0.05,13583,0
+DSX-WS.US,D,20250509,000000,0.05,0.053,0.05,0.0501,2090,0
+DSX-WS.US,D,20250512,000000,0.051,0.077,0.0451,0.0505,23377,0
+DSX-WS.US,D,20250513,000000,0.0452,0.052249,0.0411,0.052,17995,0
+DSX-WS.US,D,20250514,000000,0.053,0.0654,0.043,0.0555,12020,0
+DSX-WS.US,D,20250515,000000,0.0598,0.064,0.0543,0.0599,20368,0
+DSX-WS.US,D,20250516,000000,0.0552,0.065,0.0551,0.065,5715,0
+DSX-WS.US,D,20250519,000000,0.0649,0.064901,0.0551,0.0572,11674,0
+DSX-WS.US,D,20250520,000000,0.0551,0.0592,0.05,0.057888,8762,0
+DSX-WS.US,D,20250521,000000,0.055101,0.055101,0.05,0.05,1859,0
+DSX-WS.US,D,20250522,000000,0.05,0.0599,0.0492,0.0492,5792,0
+DSX-WS.US,D,20250523,000000,0.0506,0.0506,0.0495,0.0498,4436,0
+DSX-WS.US,D,20250527,000000,0.0499,0.0549,0.048,0.0499,7676,0
+DSX-WS.US,D,20250528,000000,0.049,0.05,0.049,0.0499,4132,0
+DSX-WS.US,D,20250529,000000,0.05245,0.0549,0.048,0.048,12479,0
+DSX-WS.US,D,20250530,000000,0.0515,0.07,0.048,0.06,13041,0
+DSX-WS.US,D,20250602,000000,0.065,0.0801,0.06,0.0704,31563,0
+DSX-WS.US,D,20250603,000000,0.08,0.085,0.08,0.0801,31523,0
+DSX-WS.US,D,20250604,000000,0.075,0.0801,0.0486,0.079,43346,0
+DSX-WS.US,D,20250605,000000,0.08,0.0899,0.08,0.089799,5197,0
+DSX-WS.US,D,20250606,000000,0.0898,0.0898,0.08,0.0801,22569,0
+DSX-WS.US,D,20250609,000000,0.0898,0.0899,0.08,0.085,5727,0
+DSX-WS.US,D,20250610,000000,0.08,0.0899,0.08,0.08,14479,0
+DSX-WS.US,D,20250611,000000,0.085,0.085,0.0776,0.085,17746,0
+DSX-WS.US,D,20250612,000000,0.085,0.085,0.0787,0.0801,7152,0
+DSX-WS.US,D,20250613,000000,0.08,0.0899,0.08,0.08,3460,0
+DSX-WS.US,D,20250616,000000,0.086,0.0904,0.0735,0.086,14071,0
+DSX-WS.US,D,20250617,000000,0.092,0.092,0.08,0.0803,9671,0
+DSX-WS.US,D,20250618,000000,0.0804,0.105,0.0804,0.1047,17223,0
+DSX-WS.US,D,20250620,000000,0.0902,0.1,0.0704,0.0825,2894,0
+DSX-WS.US,D,20250623,000000,0.0804,0.0804,0.0704,0.0804,5044,0
+DSX-WS.US,D,20250624,000000,0.08,0.1,0.08,0.08,9605,0
+DSX-WS.US,D,20250625,000000,0.082501,0.085,0.08,0.08,16679,0
+DSX-WS.US,D,20250626,000000,0.08,0.08,0.079,0.0792,28521,0
+DSX-WS.US,D,20250627,000000,0.092501,0.092501,0.0794,0.0801,2978,0
+DSX-WS.US,D,20250630,000000,0.08,0.0801,0.0788,0.08,101283,0
+DSX-WS.US,D,20250701,000000,0.0778,0.0808,0.0778,0.0792,1639,0
+DSX-WS.US,D,20250702,000000,0.08,0.090183,0.08,0.09,9295,0
+DSX-WS.US,D,20250703,000000,0.09,0.0905,0.08,0.0892,37385,0
+DSX-WS.US,D,20250707,000000,0.09,0.09,0.08,0.09,10987,0
+DSX-WS.US,D,20250708,000000,0.09,0.1,0.09,0.094951,7187,0
+DSX-WS.US,D,20250709,000000,0.09,0.0985,0.0896,0.0985,5607,0
+DSX-WS.US,D,20250710,000000,0.0888,0.095,0.0888,0.0901,5465,0
+DSX-WS.US,D,20250711,000000,0.088,0.09,0.08,0.08,2476,0
+DSX-WS.US,D,20250714,000000,0.0939,0.0939,0.08,0.09,6092,0
+DSX-WS.US,D,20250715,000000,0.0887,0.1,0.07,0.08,13632,0
+DSX-WS.US,D,20250716,000000,0.08,0.0809,0.07,0.0702,6568,0
+DSX-WS.US,D,20250717,000000,0.0701,0.08,0.0701,0.0709,3297,0
+DSX-WS.US,D,20250718,000000,0.0766,0.08,0.0695,0.0701,5423,0
+DSX-WS.US,D,20250721,000000,0.07475,0.08,0.0649,0.068,8634,0
+DSX-WS.US,D,20250722,000000,0.08,0.085,0.08,0.084901,17175,0
+DSX-WS.US,D,20250723,000000,0.0811,0.100001,0.08,0.0802,65101,0
+DSX-WS.US,D,20250724,000000,0.08,0.0825,0.08,0.08,1859,0
+DSX-WS.US,D,20250725,000000,0.081,0.09,0.0809,0.0819,1338,0
+DSX-WS.US,D,20250728,000000,0.082,0.082,0.082,0.082,278,0
+DSX-WS.US,D,20250729,000000,0.0701,0.089999,0.07,0.0817,8611,0
+DSX-WS.US,D,20250730,000000,0.075,0.084,0.07,0.07,8611,0
+DSX-WS.US,D,20250731,000000,0.07,0.08499,0.07,0.0765,3284,0
+DSX-WS.US,D,20250801,000000,0.0839,0.0839,0.07,0.0753,1518,0
+DSX-WS.US,D,20250804,000000,0.07745,0.07745,0.0701,0.07745,1397,0
+DSX-WS.US,D,20250805,000000,0.07701,0.0841,0.0701,0.0841,10251,0
+DSX-WS.US,D,20250806,000000,0.0879,0.088,0.0879,0.088,4990,0
+DSX-WS.US,D,20250807,000000,0.08,0.081101,0.08,0.0811,2134,0
+DSX-WS.US,D,20250808,000000,0.08,0.081096,0.08,0.08,13596,0
+DSX-WS.US,D,20250811,000000,0.08,0.083,0.0701,0.0776,10851,0
+DSX-WS.US,D,20250812,000000,0.0701,0.0783,0.0601,0.0658,11631,0
+DSX-WS.US,D,20250813,000000,0.0785,0.0785,0.06,0.0701,13482,0
+DSX-WS.US,D,20250814,000000,0.069251,0.1,0.068,0.1,33031,0
+DSX-WS.US,D,20250815,000000,0.0901,0.12,0.0901,0.11,8978,0
+DSX-WS.US,D,20250818,000000,0.1,0.12,0.0962,0.1021,19997,0
+DSX-WS.US,D,20250819,000000,0.1021,0.1249,0.09,0.12,13035,0
+DSX-WS.US,D,20250820,000000,0.12,0.12,0.109,0.12,7093,0
+DSX-WS.US,D,20250821,000000,0.12,0.1201,0.09,0.1201,20945,0
+DSX-WS.US,D,20250822,000000,0.118,0.12,0.08,0.12,19495,0
+DSX-WS.US,D,20250825,000000,0.12,0.123,0.0901,0.12,23760,0
+DSX-WS.US,D,20250826,000000,0.12,0.12,0.103,0.11,17173,0
+DSX-WS.US,D,20250827,000000,0.1,0.12,0.08,0.12,15234,0
+DSX-WS.US,D,20250828,000000,0.1,0.12,0.1,0.12,2714,0
+DSX-WS.US,D,20250829,000000,0.125359,0.13,0.1101,0.13,9909,0
+DSX-WS.US,D,20250902,000000,0.12,0.13,0.1,0.13,41838,0
+DSX-WS.US,D,20250903,000000,0.13,0.14,0.11,0.1103,3751,0
+DSX-WS.US,D,20250904,000000,0.111,0.13,0.111,0.13,15314,0
+DSX-WS.US,D,20250905,000000,0.12,0.132,0.12,0.13,13140,0
+DSX-WS.US,D,20250908,000000,0.123,0.1399,0.123,0.1296,4530,0
+DSX-WS.US,D,20250909,000000,0.1301,0.135,0.1255,0.1298,75613,0
+DSX-WS.US,D,20250910,000000,0.1301,0.135001,0.1227,0.13,68169,0
+DSX-WS.US,D,20250911,000000,0.13,0.139899,0.1225,0.1304,5100,0
+DSX-WS.US,D,20250912,000000,0.13,0.1399,0.13,0.1381,15728,0
+DSX-WS.US,D,20250915,000000,0.1303,0.1305,0.1302,0.1304,7188,0
+DSX-WS.US,D,20250916,000000,0.1298,0.13,0.11,0.1298,9039,0
+DSX-WS.US,D,20250917,000000,0.128,0.13,0.121,0.1293,15009,0
+DSX-WS.US,D,20250918,000000,0.13,0.134899,0.1185,0.13,42521,0
+DSX-WS.US,D,20250919,000000,0.13,0.13,0.1173,0.118,17654,0
+DSX-WS.US,D,20250922,000000,0.13,0.1375,0.1171,0.119,14146,0
+DSX-WS.US,D,20250923,000000,0.1298,0.13,0.119,0.1194,9154,0
+DSX-WS.US,D,20250924,000000,0.13,0.13,0.1105,0.1201,7694,0
+DSX-WS.US,D,20250925,000000,0.13,0.13,0.085,0.117,23775,0
+DSX-WS.US,D,20250926,000000,0.12,0.13,0.1001,0.10985,5632,0
+DSX-WS.US,D,20250929,000000,0.111737,0.111737,0.0852,0.0914,10694,0
+DSX-WS.US,D,20250930,000000,0.0861,0.11,0.0861,0.0975,1738,0
+DSX-WS.US,D,20251001,000000,0.0876,0.097499,0.0791,0.0805,9201,0
+DSX-WS.US,D,20251002,000000,0.0829,0.09,0.0751,0.0751,5758,0
+DSX-WS.US,D,20251003,000000,0.08,0.0947,0.08,0.087,21196,0
+DSX-WS.US,D,20251006,000000,0.089,0.1249,0.085,0.1174,9109,0
+DSX-WS.US,D,20251007,000000,0.1243,0.1243,0.117,0.117,5331,0
+DSX-WS.US,D,20251008,000000,0.107579,0.1199,0.1001,0.11,14523,0
+DSX-WS.US,D,20251009,000000,0.1038,0.11,0.1,0.1,4745,0
+DSX-WS.US,D,20251010,000000,0.1054,0.11,0.1,0.11,3766,0
+DSX-WS.US,D,20251013,000000,0.11,0.12,0.1,0.1,2050,0
+DSX-WS.US,D,20251014,000000,0.1,0.104951,0.095,0.095,7985,0
+DSX-WS.US,D,20251015,000000,0.0802,0.1097,0.08,0.08,12234,0
+DSX-WS.US,D,20251016,000000,0.0827,0.085,0.081,0.085,2531,0
+DSX-WS.US,D,20251017,000000,0.083,0.0999,0.082,0.088,3482,0
+DSX-WS.US,D,20251020,000000,0.08,0.1049,0.08,0.1,20125,0
+DSX-WS.US,D,20251021,000000,0.1,0.1087,0.1,0.105,1817,0
+DSX-WS.US,D,20251022,000000,0.1001,0.1011,0.1,0.1,3748,0
+DSX-WS.US,D,20251023,000000,0.1,0.105,0.0944,0.105,27862,0
+DSX-WS.US,D,20251024,000000,0.1,0.11,0.1,0.105,14304,0
+DSX-WS.US,D,20251027,000000,0.105001,0.1052,0.1,0.1,7855,0
+DSX-WS.US,D,20251028,000000,0.1,0.1101,0.1,0.1,11327,0
+DSX-WS.US,D,20251029,000000,0.1012,0.1012,0.1,0.101,4074,0
+DSX-WS.US,D,20251030,000000,0.1,0.11,0.1,0.1,4062,0
+DSX-WS.US,D,20251031,000000,0.1056,0.1058,0.1,0.1001,4048,0
+DSX-WS.US,D,20251103,000000,0.12,0.125,0.0901,0.0901,12163,0
+DSX-WS.US,D,20251104,000000,0.0928,0.1245,0.0928,0.0948,23808,0
+DSX-WS.US,D,20251105,000000,0.11,0.115,0.11,0.115,5050,0
+DSX-WS.US,D,20251106,000000,0.115,0.115,0.1001,0.110101,4984,0
+DSX-WS.US,D,20251107,000000,0.1155,0.1155,0.11,0.1101,3189,0
+DSX-WS.US,D,20251110,000000,0.11,0.115,0.1095,0.115,8121,0
+DSX-WS.US,D,20251111,000000,0.115,0.115,0.11,0.1101,2728,0
+DSX-WS.US,D,20251112,000000,0.11,0.1149,0.1,0.11,6425,0
+DSX-WS.US,D,20251113,000000,0.11,0.116,0.1001,0.1141,34170,0
+DSX-WS.US,D,20251114,000000,0.1102,0.1208,0.1001,0.1101,4466,0
+DSX-WS.US,D,20251117,000000,0.1101,0.112301,0.11,0.11,6186,0
+DSX-WS.US,D,20251118,000000,0.11,0.1156,0.1,0.11,9787,0
+DSX-WS.US,D,20251119,000000,0.11,0.115,0.11,0.11,21304,0
+DSX-WS.US,D,20251120,000000,0.11,0.11,0.1,0.1,3494,0
+DSX-WS.US,D,20251121,000000,0.1,0.11,0.1,0.11,3385,0
+DSX-WS.US,D,20251124,000000,0.1,0.1051,0.09,0.090001,24097,0
+DSX-WS.US,D,20251125,000000,0.11,0.11,0.09,0.0951,2324,0
+DSX-WS.US,D,20251126,000000,0.09,0.098,0.081,0.098,20121,0
+DSX-WS.US,D,20251128,000000,0.1,0.1332,0.1,0.13,29764,0
+DSX-WS.US,D,20251201,000000,0.13,0.14,0.1,0.11,10308,0
+DSX-WS.US,D,20251202,000000,0.11,0.1145,0.11,0.11,8594,0
+DSX-WS.US,D,20251203,000000,0.11,0.125,0.1,0.125,15012,0
+DSX-WS.US,D,20251204,000000,0.11,0.12,0.105,0.1177,11699,0
+DSX-WS.US,D,20251205,000000,0.11,0.12,0.1,0.11,6326,0
+DSX-WS.US,D,20251208,000000,0.12,0.121,0.1,0.1086,6784,0
+DSX-WS.US,D,20251209,000000,0.1094,0.12,0.1,0.1025,36896,0
+DSX-WS.US,D,20251210,000000,0.109999,0.12,0.1,0.1199,21537,0
+DSX-WS.US,D,20251211,000000,0.117,0.14,0.1,0.112,41511,0
+DSX-WS.US,D,20251212,000000,0.1025,0.12,0.1,0.1189,28203,0
+DSX-WS.US,D,20251215,000000,0.110003,0.1199,0.1094,0.1198,2788,0
+DSX-WS.US,D,20251216,000000,0.12,0.12,0.1068,0.11,6402,0
+DSX-WS.US,D,20251217,000000,0.11,0.12,0.1099,0.113093,3818,0
+DSX-WS.US,D,20251218,000000,0.1095,0.12,0.1,0.1001,15845,0
+DSX-WS.US,D,20251219,000000,0.111,0.111,0.1,0.1002,13876,0
+DSX-WS.US,D,20251222,000000,0.105,0.1056,0.1,0.1002,4078,0
+DSX-WS.US,D,20251223,000000,0.1042,0.1098,0.1,0.1098,4508,0
+DSX-WS.US,D,20251224,000000,0.1,0.105,0.1,0.105,3934,0
+DSX-WS.US,D,20251226,000000,0.1,0.109,0.1,0.104501,4417,0
+DSX-WS.US,D,20251229,000000,0.0976,0.1035,0.0976,0.1035,7493,0
+DSX-WS.US,D,20251230,000000,0.1,0.103,0.09,0.09501,5026,0
+DSX-WS.US,D,20251231,000000,0.09,0.0944,0.0815,0.0821,12354,0
+DSX-WS.US,D,20260102,000000,0.083,0.083,0.0821,0.0821,1052,0
+DSX-WS.US,D,20260105,000000,0.083,0.095,0.0825,0.09,16114,0
+DSX-WS.US,D,20260106,000000,0.095,0.095,0.0823,0.085001,3010,0
+DSX-WS.US,D,20260107,000000,0.0899,0.095,0.08,0.09,15210,0
+DSX-WS.US,D,20260108,000000,0.09,0.09,0.08,0.0851,21551,0
+DSX-WS.US,D,20260109,000000,0.0889,0.095,0.085,0.095,8242,0
+DSX-WS.US,D,20260112,000000,0.09,0.09,0.0825,0.089,9730,0
+DSX-WS.US,D,20260113,000000,0.081,0.095,0.08,0.095,8536,0
+DSX-WS.US,D,20260114,000000,0.095,0.1035,0.0811,0.1035,41179,0
+DSX-WS.US,D,20260115,000000,0.087,0.1054,0.087,0.1054,2454,0
+DSX-WS.US,D,20260116,000000,0.12,0.1773,0.1054,0.1255,70844,0
+DSX-WS.US,D,20260120,000000,0.1102,0.15,0.1101,0.1115,13941,0
+DSX-WS.US,D,20260121,000000,0.112,0.15,0.112,0.1339,10777,0
+DSX-WS.US,D,20260122,000000,0.1301,0.15,0.1301,0.15,1330,0
+DSX-WS.US,D,20260123,000000,0.15,0.19,0.1499,0.1855,172456,0
+DSX-WS.US,D,20260126,000000,0.1998,0.199898,0.08,0.1877,63138,0
+DSX-WS.US,D,20260127,000000,0.187699,0.2202,0.1801,0.2,18286,0
+DSX-WS.US,D,20260128,000000,0.22,0.273,0.096,0.273,91257,0
+DSX-WS.US,D,20260129,000000,0.22,0.25,0.19,0.25,11578,0
+DSX-WS.US,D,20260130,000000,0.235,0.3,0.235,0.3,21830,0
+DSX-WS.US,D,20260202,000000,0.2278,0.262,0.2278,0.255,21723,0
+DSX-WS.US,D,20260203,000000,0.2301,0.284998,0.2301,0.27,5786,0
+DSX-WS.US,D,20260204,000000,0.2259,0.2998,0.221,0.26,5377,0
+DSX-WS.US,D,20260205,000000,0.22,0.2502,0.19,0.215,19841,0
+DSX-WS.US,D,20260206,000000,0.1991,0.279999,0.1411,0.25,15299,0
+DSX-WS.US,D,20260209,000000,0.235655,0.28,0.2,0.28,11103,0
+DSX-WS.US,D,20260210,000000,0.27,0.282,0.2401,0.261767,19992,0
+DSX-WS.US,D,20260211,000000,0.258,0.3103,0.2301,0.2853,61865,0
+DSX-WS.US,D,20260212,000000,0.31,0.34,0.2118,0.2694,46397,0
+DSX-WS.US,D,20260213,000000,0.23001,0.299999,0.23001,0.2601,13032,0
+DSX-WS.US,D,20260217,000000,0.23,0.2601,0.23,0.2598,3040,0
+DSX-WS.US,D,20260218,000000,0.2703,0.33,0.2703,0.3125,7953,0
diff --git a/daily/us/nyse stocks/1/dtb.us.txt b/daily/us/nyse stocks/1/dtb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43c1071f09281a20beb148094b2abf3ffab27771
--- /dev/null
+++ b/daily/us/nyse stocks/1/dtb.us.txt	
@@ -0,0 +1,1347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTB.US,D,20201008,000000,25.65,25.72,25.4,25.46,668673,0
+DTB.US,D,20201009,000000,25.48,25.58,25.46,25.55,283969,0
+DTB.US,D,20201012,000000,25.61,25.73,25.5996,25.64,105494,0
+DTB.US,D,20201013,000000,25.66,25.7,25.56,25.61,52492,0
+DTB.US,D,20201014,000000,25.63,25.7,25.54,25.6,50659,0
+DTB.US,D,20201015,000000,25.5,25.66,25.5,25.66,71324,0
+DTB.US,D,20201016,000000,25.6864,25.898,25.6864,25.85,84479,0
+DTB.US,D,20201019,000000,25.85,25.8528,25.68,25.8,55205,0
+DTB.US,D,20201020,000000,25.83,25.9,25.7806,25.9,63291,0
+DTB.US,D,20201021,000000,25.9102,25.925,25.76,25.85,47272,0
+DTB.US,D,20201022,000000,25.8598,25.94,25.77,25.93,71239,0
+DTB.US,D,20201023,000000,25.93,26,25.88,25.95,61226,0
+DTB.US,D,20201026,000000,25.9,25.96,25.695,25.83,124060,0
+DTB.US,D,20201027,000000,25.8,25.92,25.78,25.83,267244,0
+DTB.US,D,20201028,000000,25.71,25.75,25.45,25.68,143106,0
+DTB.US,D,20201029,000000,25.74,25.74,25.46,25.56,186231,0
+DTB.US,D,20201030,000000,25.46,25.65,25.4,25.55,1053686,0
+DTB.US,D,20201102,000000,25.63,25.63,25.47,25.52,191214,0
+DTB.US,D,20201103,000000,25.55,25.55,25.4,25.55,54955,0
+DTB.US,D,20201104,000000,25.66,25.73,25.58,25.6,70150,0
+DTB.US,D,20201105,000000,25.78,25.84,25.68,25.78,68377,0
+DTB.US,D,20201106,000000,25.86,25.86,25.65,25.65,83565,0
+DTB.US,D,20201109,000000,25.89,25.89,25.6,25.74,62043,0
+DTB.US,D,20201110,000000,25.75,25.7779,25.62,25.68,73446,0
+DTB.US,D,20201111,000000,25.72,25.8385,25.7,25.82,31752,0
+DTB.US,D,20201112,000000,25.82,25.9001,25.658,25.7,36189,0
+DTB.US,D,20201113,000000,25.79,25.8,25.63,25.72,49914,0
+DTB.US,D,20201116,000000,25.79,25.99,25.75,25.97,40326,0
+DTB.US,D,20201117,000000,25.99,26.3,25.94,26.3,20164,0
+DTB.US,D,20201118,000000,26.25,26.4,26.15,26.17,22336,0
+DTB.US,D,20201119,000000,26.25,26.25,25.94,26.02,29669,0
+DTB.US,D,20201120,000000,26.14,26.15,26.04,26.11,12678,0
+DTB.US,D,20201123,000000,26.2,26.29,25.92,26,81356,0
+DTB.US,D,20201124,000000,26.08,26.08,25.8377,25.86,24682,0
+DTB.US,D,20201125,000000,25.95,25.95,25.56,25.6,104785,0
+DTB.US,D,20201127,000000,25.7,25.79,25.6501,25.73,11750,0
+DTB.US,D,20201130,000000,25.77,25.865,25.67,25.83,27728,0
+DTB.US,D,20201201,000000,25.85,25.99,25.85,25.96,31180,0
+DTB.US,D,20201202,000000,25.96,26.17,25.895,26.17,18076,0
+DTB.US,D,20201203,000000,26.17,26.31,25.99,26.05,44446,0
+DTB.US,D,20201204,000000,26.08,26.19,26.08,26.16,16192,0
+DTB.US,D,20201207,000000,26.18,26.22,26.15,26.22,18866,0
+DTB.US,D,20201208,000000,26.21,26.71,26.2,26.7,136155,0
+DTB.US,D,20201209,000000,26.67,27.09,26.65,27.02,87273,0
+DTB.US,D,20201210,000000,27.02,27.09,26.7827,26.92,63774,0
+DTB.US,D,20201211,000000,26.92,26.92,26.5,26.51,82958,0
+DTB.US,D,20201214,000000,26.66,26.66,26.556,26.63,28901,0
+DTB.US,D,20201215,000000,26.83,26.86,26.52,26.83,39474,0
+DTB.US,D,20201216,000000,26.86,26.88,26.7496,26.87,11832,0
+DTB.US,D,20201217,000000,26.99,27.05,26.95,27.03,10548,0
+DTB.US,D,20201218,000000,27.03,27.03,26.829,26.99,4835,0
+DTB.US,D,20201221,000000,26.96,27.18,26.8,27.18,27906,0
+DTB.US,D,20201222,000000,27.18,27.3099,27.0388,27.1698,8546,0
+DTB.US,D,20201223,000000,27.29,27.29,26.9747,27.14,16068,0
+DTB.US,D,20201224,000000,27.14,27.15,27.0465,27.14,20229,0
+DTB.US,D,20201228,000000,27.25,27.25,27.01,27.2,30399,0
+DTB.US,D,20201229,000000,27.25,27.25,27.11,27.2,12956,0
+DTB.US,D,20201230,000000,26.99,27.03,26.82,27,14582,0
+DTB.US,D,20201231,000000,27.08,27.14,26.87,27.14,38802,0
+DTB.US,D,20210104,000000,27.14,27.14,26.6,26.6,44509,0
+DTB.US,D,20210105,000000,26.74,26.74,26.29,26.44,36981,0
+DTB.US,D,20210106,000000,26.47,26.47,25.24,25.695,33933,0
+DTB.US,D,20210107,000000,25.96,25.99,25.4,25.68,153711,0
+DTB.US,D,20210108,000000,25.71,25.97,25.5401,25.62,64241,0
+DTB.US,D,20210111,000000,25.56,25.6599,25.4,25.45,32033,0
+DTB.US,D,20210112,000000,25.58,25.58,24.73,24.95,121703,0
+DTB.US,D,20210113,000000,25.05,25.33,25.04,25.07,94847,0
+DTB.US,D,20210114,000000,25.22,25.34,25.01,25.14,87805,0
+DTB.US,D,20210115,000000,25.16,25.38,25.07,25.19,66341,0
+DTB.US,D,20210119,000000,25.33,25.3899,25.26,25.35,40204,0
+DTB.US,D,20210120,000000,25.4,25.49,25.16,25.31,167897,0
+DTB.US,D,20210121,000000,25.24,25.35,25.15,25.22,61734,0
+DTB.US,D,20210122,000000,25.24,25.43,25.24,25.32,48360,0
+DTB.US,D,20210125,000000,25.38,25.59,25.3,25.46,38670,0
+DTB.US,D,20210126,000000,25.4,25.54,25.37,25.47,40965,0
+DTB.US,D,20210127,000000,25.48,25.48,25.29,25.32,46525,0
+DTB.US,D,20210128,000000,25.47,25.47,25.25,25.36,33193,0
+DTB.US,D,20210129,000000,25.41,25.5,25.26,25.49,64829,0
+DTB.US,D,20210201,000000,25.58,25.6,25.3962,25.4,44401,0
+DTB.US,D,20210202,000000,25.55,25.6699,25.4001,25.4878,61749,0
+DTB.US,D,20210203,000000,25.58,25.59,25.4,25.44,17936,0
+DTB.US,D,20210204,000000,25.43,25.4728,25.38,25.42,48326,0
+DTB.US,D,20210205,000000,25.35,25.47,25.31,25.31,25985,0
+DTB.US,D,20210208,000000,25.44,25.475,25.3811,25.46,12418,0
+DTB.US,D,20210209,000000,25.49,25.49,25.41,25.45,24224,0
+DTB.US,D,20210210,000000,25.59,25.59,25.4007,25.46,16080,0
+DTB.US,D,20210211,000000,25.52,25.52,25.31,25.4,40856,0
+DTB.US,D,20210212,000000,25.4,25.4,25.19,25.36,28705,0
+DTB.US,D,20210216,000000,25.34,25.34,25.02,25.02,53283,0
+DTB.US,D,20210217,000000,25.05,25.12,24.87,25.07,108646,0
+DTB.US,D,20210218,000000,25.07,25.16,24.9206,25.08,69916,0
+DTB.US,D,20210219,000000,25.19,25.19,24.92,24.94,59661,0
+DTB.US,D,20210222,000000,24.99,24.99,24.9,24.93,31810,0
+DTB.US,D,20210223,000000,24.93,24.95,24.88,24.9,30959,0
+DTB.US,D,20210224,000000,24.9,24.9,24.61,24.67,111662,0
+DTB.US,D,20210225,000000,24.75,24.75,24.34,24.55,81321,0
+DTB.US,D,20210226,000000,24.79,24.79,24.37,24.69,82498,0
+DTB.US,D,20210301,000000,24.75,24.9,24.75,24.83,53040,0
+DTB.US,D,20210302,000000,25.06,25.06,24.88,24.9,74750,0
+DTB.US,D,20210303,000000,24.93,24.9999,24.85,24.92,41978,0
+DTB.US,D,20210304,000000,24.93,24.97,24.68,24.81,146727,0
+DTB.US,D,20210305,000000,24.81,24.88,24.655,24.84,39860,0
+DTB.US,D,20210308,000000,24.88,24.95,24.8274,24.95,33458,0
+DTB.US,D,20210309,000000,24.95,25.06,24.82,24.95,50624,0
+DTB.US,D,20210310,000000,24.98,25.09,24.97,25.05,52098,0
+DTB.US,D,20210311,000000,25,25.165,24.95,25.03,72490,0
+DTB.US,D,20210312,000000,24.98,25.0299,24.6819,24.93,71071,0
+DTB.US,D,20210315,000000,24.97,25.1491,24.962,25.055,44322,0
+DTB.US,D,20210316,000000,25.14,25.49,25.03,25.43,66220,0
+DTB.US,D,20210317,000000,25.55,25.55,25.15,25.28,57826,0
+DTB.US,D,20210318,000000,25.3,25.3,24.56,24.6,44198,0
+DTB.US,D,20210319,000000,24.8,24.99,24.6,24.92,44265,0
+DTB.US,D,20210322,000000,25.05,25.115,25.01,25.07,27496,0
+DTB.US,D,20210323,000000,25.11,25.25,24.95,25,52268,0
+DTB.US,D,20210324,000000,25.08,25.13,24.93,24.94,47445,0
+DTB.US,D,20210325,000000,24.98,25.14,24.96,25.02,53706,0
+DTB.US,D,20210326,000000,25.11,25.11,25.035,25.06,13186,0
+DTB.US,D,20210329,000000,25.11,25.33,24.64,24.84,231583,0
+DTB.US,D,20210330,000000,24.65,24.79,24.625,24.71,74190,0
+DTB.US,D,20210331,000000,24.84,25.2,24.73,25.13,112904,0
+DTB.US,D,20210401,000000,25.16,25.22,24.94,25.08,76790,0
+DTB.US,D,20210405,000000,25.19,25.19,25,25.1299,23434,0
+DTB.US,D,20210406,000000,25.14,25.3089,25.01,25.195,51068,0
+DTB.US,D,20210407,000000,25.2,25.396,25.19,25.22,25889,0
+DTB.US,D,20210408,000000,25.33,25.33,25.1108,25.14,48584,0
+DTB.US,D,20210409,000000,25.2,25.2586,25.12,25.13,51192,0
+DTB.US,D,20210412,000000,25.18,25.29,25.16,25.25,22468,0
+DTB.US,D,20210413,000000,25.28,25.28,25.22,25.22,16224,0
+DTB.US,D,20210414,000000,25.26,25.3488,25.22,25.24,35309,0
+DTB.US,D,20210415,000000,25.38,25.49,25.325,25.44,23649,0
+DTB.US,D,20210416,000000,25.48,25.49,25.39,25.42,19046,0
+DTB.US,D,20210419,000000,25.42,25.42,25.23,25.31,20361,0
+DTB.US,D,20210420,000000,25.39,25.39,25.17,25.3,37419,0
+DTB.US,D,20210421,000000,25.27,25.41,25.18,25.35,28547,0
+DTB.US,D,20210422,000000,25.3,25.3784,25.26,25.28,36987,0
+DTB.US,D,20210423,000000,25.31,25.34,25.24,25.31,52723,0
+DTB.US,D,20210426,000000,25.31,25.39,25.26,25.37,97519,0
+DTB.US,D,20210427,000000,25.39,25.42,25.26,25.38,23138,0
+DTB.US,D,20210428,000000,25.38,25.38,25.2218,25.34,24626,0
+DTB.US,D,20210429,000000,25.34,25.34,25.133,25.21,64992,0
+DTB.US,D,20210430,000000,25.26,25.26,25,25,47142,0
+DTB.US,D,20210503,000000,25.2,25.3,25.08,25.29,31667,0
+DTB.US,D,20210504,000000,25.29,25.3,25.12,25.15,56044,0
+DTB.US,D,20210505,000000,25.2,25.35,25.2,25.31,22348,0
+DTB.US,D,20210506,000000,25.32,25.32,25.16,25.29,13179,0
+DTB.US,D,20210507,000000,25.3,25.34,25.25,25.32,28744,0
+DTB.US,D,20210510,000000,25.32,25.34,25.17,25.27,26065,0
+DTB.US,D,20210511,000000,25.33,25.35,25.15,25.28,88621,0
+DTB.US,D,20210512,000000,25.21,25.21,25.1,25.18,36475,0
+DTB.US,D,20210513,000000,25.18,25.28,25.07,25.09,35801,0
+DTB.US,D,20210514,000000,25.21,25.35,25.1297,25.32,27766,0
+DTB.US,D,20210517,000000,25.34,25.38,25.305,25.38,15721,0
+DTB.US,D,20210518,000000,25.39,25.39,25.1804,25.24,7930,0
+DTB.US,D,20210519,000000,25.22,25.24,25.1361,25.24,8388,0
+DTB.US,D,20210520,000000,25.25,25.4,25.1634,25.2,49639,0
+DTB.US,D,20210521,000000,25.22,25.48,25.218,25.24,32509,0
+DTB.US,D,20210524,000000,25.32,25.4,25.28,25.29,12079,0
+DTB.US,D,20210525,000000,25.34,25.41,25.3186,25.41,14945,0
+DTB.US,D,20210526,000000,25.41,25.41,25.26,25.39,19656,0
+DTB.US,D,20210527,000000,25.38,25.45,25.32,25.45,16924,0
+DTB.US,D,20210528,000000,25.45,25.64,25.45,25.63,53959,0
+DTB.US,D,20210601,000000,25.65,25.66,25.5,25.6322,11597,0
+DTB.US,D,20210602,000000,25.63,25.8,25.59,25.8,18752,0
+DTB.US,D,20210603,000000,25.84,25.95,25.78,25.95,43595,0
+DTB.US,D,20210604,000000,25.95,26,25.84,25.84,14646,0
+DTB.US,D,20210607,000000,25.91,25.99,25.84,25.98,13234,0
+DTB.US,D,20210608,000000,26,26.13,25.9182,25.99,11438,0
+DTB.US,D,20210609,000000,25.99,26.09,25.99,26.08,9414,0
+DTB.US,D,20210610,000000,26.1,26.15,25.96,26.13,14905,0
+DTB.US,D,20210611,000000,26.13,26.2,25.98,26.0374,29061,0
+DTB.US,D,20210614,000000,26.02,26.16,26.02,26.16,8307,0
+DTB.US,D,20210615,000000,26.21,26.21,26.03,26.13,17762,0
+DTB.US,D,20210616,000000,26.15,26.15,26,26.08,49540,0
+DTB.US,D,20210617,000000,26,26.07,25.9611,26.05,18262,0
+DTB.US,D,20210618,000000,26.02,26.17,26.02,26.1261,8280,0
+DTB.US,D,20210621,000000,26.17,26.2192,26.0974,26.11,10830,0
+DTB.US,D,20210622,000000,26.11,26.21,26.08,26.21,16132,0
+DTB.US,D,20210623,000000,26.12,26.27,26.12,26.24,11440,0
+DTB.US,D,20210624,000000,26.16,26.3001,26.16,26.24,16224,0
+DTB.US,D,20210625,000000,26.16,26.21,26.09,26.09,14268,0
+DTB.US,D,20210628,000000,26.09,26.19,26.01,26.19,12301,0
+DTB.US,D,20210629,000000,25.94,26.01,25.86,25.97,20421,0
+DTB.US,D,20210630,000000,25.97,26.15,25.95,25.95,24364,0
+DTB.US,D,20210701,000000,25.95,26.44,25.95,26.35,53995,0
+DTB.US,D,20210702,000000,26.4,26.4,26.31,26.36,14081,0
+DTB.US,D,20210706,000000,26.35,26.43,26.316,26.43,10606,0
+DTB.US,D,20210707,000000,26.44,26.48,26.3002,26.4746,22590,0
+DTB.US,D,20210708,000000,26.38,26.42,26.31,26.39,5761,0
+DTB.US,D,20210709,000000,26.39,26.53,26.36,26.46,23271,0
+DTB.US,D,20210712,000000,26.4,26.5,26.4,26.44,21888,0
+DTB.US,D,20210713,000000,26.48,26.48,26.2528,26.3,17658,0
+DTB.US,D,20210714,000000,26.2,26.46,26.2,26.46,9926,0
+DTB.US,D,20210715,000000,26.46,26.49,26.315,26.33,12050,0
+DTB.US,D,20210716,000000,26.46,26.46,26.29,26.42,5418,0
+DTB.US,D,20210719,000000,26.35,26.3899,26.21,26.33,19592,0
+DTB.US,D,20210720,000000,26.38,26.4393,26.27,26.28,24830,0
+DTB.US,D,20210721,000000,26.27,26.3106,26.09,26.16,25208,0
+DTB.US,D,20210722,000000,26.15,26.1561,26.1,26.135,12051,0
+DTB.US,D,20210723,000000,26.18,26.29,26.14,26.26,11025,0
+DTB.US,D,20210726,000000,26.24,26.3,26.1015,26.28,8079,0
+DTB.US,D,20210727,000000,26.42,26.42,26.0591,26.38,6049,0
+DTB.US,D,20210728,000000,26.42,26.42,26.2203,26.3,3811,0
+DTB.US,D,20210729,000000,26.4,26.4,26.1652,26.38,12348,0
+DTB.US,D,20210730,000000,26.38,26.47,26.2,26.47,19944,0
+DTB.US,D,20210802,000000,26.46,26.51,26.42,26.51,5744,0
+DTB.US,D,20210803,000000,26.54,26.57,26.35,26.57,9997,0
+DTB.US,D,20210804,000000,26.57,26.57,26.4566,26.57,8177,0
+DTB.US,D,20210805,000000,26.57,26.6567,26.48,26.57,19571,0
+DTB.US,D,20210806,000000,26.48,26.57,26.48,26.57,11597,0
+DTB.US,D,20210809,000000,26.55,26.55,26.36,26.36,8336,0
+DTB.US,D,20210810,000000,26.33,26.33,26.094,26.21,12626,0
+DTB.US,D,20210811,000000,26.21,26.3327,26.1735,26.31,6450,0
+DTB.US,D,20210812,000000,26.31,26.44,26.26,26.44,7441,0
+DTB.US,D,20210813,000000,26.42,26.44,26.33,26.42,11266,0
+DTB.US,D,20210816,000000,26.43,26.45,26.3572,26.4317,9076,0
+DTB.US,D,20210817,000000,26.41,26.41,26.25,26.39,11331,0
+DTB.US,D,20210818,000000,26.39,26.39,26.1928,26.34,3766,0
+DTB.US,D,20210819,000000,26.36,26.36,26.21,26.3,4364,0
+DTB.US,D,20210820,000000,26.35,26.35,26.28,26.35,6557,0
+DTB.US,D,20210823,000000,26.35,26.47,26.31,26.47,15310,0
+DTB.US,D,20210824,000000,26.45,26.46,26.3577,26.46,6413,0
+DTB.US,D,20210825,000000,26.45,26.48,26.365,26.4,12296,0
+DTB.US,D,20210826,000000,26.4,26.4,26.24,26.39,16811,0
+DTB.US,D,20210827,000000,26.17,26.5,26.17,26.5,69415,0
+DTB.US,D,20210830,000000,26.51,26.51,26.35,26.44,12044,0
+DTB.US,D,20210831,000000,26.5,26.5,26.34,26.34,34417,0
+DTB.US,D,20210901,000000,26.35,26.51,26.35,26.51,7471,0
+DTB.US,D,20210902,000000,26.5,26.6,26.465,26.56,25476,0
+DTB.US,D,20210903,000000,26.6,26.65,26.5696,26.65,4498,0
+DTB.US,D,20210907,000000,26.57,26.57,26.4425,26.52,8515,0
+DTB.US,D,20210908,000000,26.57,26.57,26.3315,26.38,14200,0
+DTB.US,D,20210909,000000,26.38,26.38,26.26,26.26,23755,0
+DTB.US,D,20210910,000000,26.26,26.33,25.5,26.27,22141,0
+DTB.US,D,20210913,000000,26.26,26.26,26.11,26.19,10635,0
+DTB.US,D,20210914,000000,26.24,26.24,26.02,26.11,8551,0
+DTB.US,D,20210915,000000,26.05,26.1848,26.02,26.07,12379,0
+DTB.US,D,20210916,000000,26.19,26.19,26.1048,26.16,25618,0
+DTB.US,D,20210917,000000,26.23,26.23,26.1816,26.19,9689,0
+DTB.US,D,20210920,000000,26.18,26.19,26.09,26.14,9902,0
+DTB.US,D,20210921,000000,26.21,26.21,26.155,26.19,1701,0
+DTB.US,D,20210922,000000,26.23,26.24,26.12,26.23,19558,0
+DTB.US,D,20210923,000000,26.35,26.35,25.93,25.93,28300,0
+DTB.US,D,20210924,000000,26.02,26.02,25.76,25.7601,13857,0
+DTB.US,D,20210927,000000,25.83,25.8486,25.42,25.53,74909,0
+DTB.US,D,20210928,000000,25.43,25.5,25.2892,25.3,49927,0
+DTB.US,D,20210929,000000,25.15,25.32,25.14,25.27,36440,0
+DTB.US,D,20210930,000000,25.33,25.5,25.3,25.5,40456,0
+DTB.US,D,20211001,000000,25.51,25.53,25.38,25.42,41362,0
+DTB.US,D,20211004,000000,25.37,25.37,25.22,25.25,65639,0
+DTB.US,D,20211005,000000,25.27,25.3,25.18,25.2,48168,0
+DTB.US,D,20211006,000000,25.22,25.34,25.21,25.3,66729,0
+DTB.US,D,20211007,000000,25.33,25.38,25.26,25.36,44500,0
+DTB.US,D,20211008,000000,25.38,25.4516,25.2,25.23,39626,0
+DTB.US,D,20211011,000000,25.25,25.37,25.2492,25.3,15553,0
+DTB.US,D,20211012,000000,25.4,25.5911,25.3103,25.54,16089,0
+DTB.US,D,20211013,000000,25.66,25.85,25.5592,25.7,31603,0
+DTB.US,D,20211014,000000,25.7,25.8,25.66,25.8,41756,0
+DTB.US,D,20211015,000000,25.75,25.83,25.73,25.76,21179,0
+DTB.US,D,20211018,000000,25.81,25.81,25.57,25.72,16108,0
+DTB.US,D,20211019,000000,25.75,25.75,25.62,25.63,17568,0
+DTB.US,D,20211020,000000,25.77,25.81,25.7001,25.77,15932,0
+DTB.US,D,20211021,000000,25.8,25.8099,25.68,25.72,18077,0
+DTB.US,D,20211022,000000,25.75,25.88,25.73,25.77,28852,0
+DTB.US,D,20211025,000000,25.74,25.86,25.74,25.82,16306,0
+DTB.US,D,20211026,000000,25.87,25.8897,25.725,25.735,29359,0
+DTB.US,D,20211027,000000,25.8,25.8,25.6533,25.6533,21301,0
+DTB.US,D,20211028,000000,25.73,25.85,25.6909,25.71,26229,0
+DTB.US,D,20211029,000000,25.74,25.81,25.61,25.75,26624,0
+DTB.US,D,20211101,000000,25.79,25.8024,25.69,25.79,11104,0
+DTB.US,D,20211102,000000,25.82,25.84,25.79,25.83,11313,0
+DTB.US,D,20211103,000000,25.86,25.86,25.71,25.79,15059,0
+DTB.US,D,20211104,000000,25.84,25.98,25.819,25.91,16438,0
+DTB.US,D,20211105,000000,25.85,26.0099,25.85,25.95,18032,0
+DTB.US,D,20211108,000000,25.98,25.98,25.8601,25.95,7732,0
+DTB.US,D,20211109,000000,25.92,25.98,25.74,25.833,7145,0
+DTB.US,D,20211110,000000,25.86,25.86,25.489,25.5,33829,0
+DTB.US,D,20211111,000000,25.55,25.6052,25.33,25.33,15065,0
+DTB.US,D,20211112,000000,25.36,25.5087,25.36,25.45,19556,0
+DTB.US,D,20211115,000000,25.5,25.5,25.16,25.32,84461,0
+DTB.US,D,20211116,000000,25.4,25.46,25.3324,25.42,27844,0
+DTB.US,D,20211117,000000,25.4,25.43,25.3,25.33,17236,0
+DTB.US,D,20211118,000000,25.35,25.44,25.28,25.35,108409,0
+DTB.US,D,20211119,000000,25.44,25.5,25.41,25.48,24357,0
+DTB.US,D,20211122,000000,25.6,25.61,25.45,25.5,35227,0
+DTB.US,D,20211123,000000,25.53,25.53,25.41,25.41,45691,0
+DTB.US,D,20211124,000000,25.53,25.53,25.4,25.48,12747,0
+DTB.US,D,20211126,000000,25.48,25.48,25.35,25.405,8254,0
+DTB.US,D,20211129,000000,25.46,25.4799,25.25,25.4,45540,0
+DTB.US,D,20211130,000000,25.49,25.5,25.2,25.2,158460,0
+DTB.US,D,20211201,000000,25.28,25.499,25.28,25.45,11330,0
+DTB.US,D,20211202,000000,25.34,25.51,25.34,25.42,18757,0
+DTB.US,D,20211203,000000,25.42,25.46,25.36,25.4,10912,0
+DTB.US,D,20211206,000000,25.46,25.46,25.3536,25.4,18508,0
+DTB.US,D,20211207,000000,25.49,25.6495,25.44,25.52,13067,0
+DTB.US,D,20211208,000000,25.53,25.53,25.41,25.49,4301,0
+DTB.US,D,20211209,000000,25.48,25.51,25.48,25.4941,10653,0
+DTB.US,D,20211210,000000,25.54,25.54,25.42,25.51,6887,0
+DTB.US,D,20211213,000000,25.52,25.6,25.48,25.535,13164,0
+DTB.US,D,20211214,000000,25.52,25.54,25.33,25.4434,10579,0
+DTB.US,D,20211215,000000,25.57,25.63,25.42,25.45,32431,0
+DTB.US,D,20211216,000000,25.55,25.72,25.55,25.6,17206,0
+DTB.US,D,20211217,000000,25.66,25.8268,25.6544,25.74,14896,0
+DTB.US,D,20211220,000000,25.751,25.85,25.7,25.79,19953,0
+DTB.US,D,20211221,000000,25.86,25.94,25.78,25.94,12699,0
+DTB.US,D,20211222,000000,25.93,26.0628,25.865,26.06,11514,0
+DTB.US,D,20211223,000000,26,26.07,25.91,26.07,31086,0
+DTB.US,D,20211227,000000,26.01,26.12,25.9672,26.08,14896,0
+DTB.US,D,20211228,000000,26.15,26.1818,26.081,26.13,12295,0
+DTB.US,D,20211229,000000,26.17,26.25,26.156,26.2,16323,0
+DTB.US,D,20211230,000000,26,26.08,25.91,25.9801,15282,0
+DTB.US,D,20211231,000000,25.98,26.24,25.9795,26.24,17865,0
+DTB.US,D,20220103,000000,26.14,26.14,26.03,26.1,18079,0
+DTB.US,D,20220104,000000,25.97,26.05,25.82,25.87,25466,0
+DTB.US,D,20220105,000000,25.87,25.9681,25.58,25.58,13791,0
+DTB.US,D,20220106,000000,25.54,25.66,25.45,25.6,18628,0
+DTB.US,D,20220107,000000,25.51,25.5895,25.35,25.42,16959,0
+DTB.US,D,20220110,000000,25.46,25.46,25.27,25.43,13975,0
+DTB.US,D,20220111,000000,25.51,25.64,25.42,25.6,12506,0
+DTB.US,D,20220112,000000,25.56,25.6,25.49,25.53,15750,0
+DTB.US,D,20220113,000000,25.55,25.78,25.4924,25.66,21616,0
+DTB.US,D,20220114,000000,25.54,25.6372,25.24,25.4,23297,0
+DTB.US,D,20220118,000000,25.35,25.4,25.3,25.33,22355,0
+DTB.US,D,20220119,000000,25.33,25.43,25.28,25.43,11191,0
+DTB.US,D,20220120,000000,25.43,25.47,25.27,25.31,11996,0
+DTB.US,D,20220121,000000,25.31,25.47,25.23,25.32,23837,0
+DTB.US,D,20220124,000000,25.25,25.28,25.05,25.19,20916,0
+DTB.US,D,20220125,000000,25.19,25.275,25.1,25.1,29128,0
+DTB.US,D,20220126,000000,25.22,25.35,24.87,24.87,35570,0
+DTB.US,D,20220127,000000,25,25.0642,24.16,24.16,48653,0
+DTB.US,D,20220128,000000,24.25,24.41,24.02,24.25,60256,0
+DTB.US,D,20220131,000000,24.34,24.57,24.34,24.38,29069,0
+DTB.US,D,20220201,000000,24.45,24.6929,24.45,24.645,19008,0
+DTB.US,D,20220202,000000,24.68,24.78,24.4,24.42,20661,0
+DTB.US,D,20220203,000000,24.26,24.3,24.03,24.21,27749,0
+DTB.US,D,20220204,000000,24.11,24.17,23.87,23.93,49633,0
+DTB.US,D,20220207,000000,24.03,24.22,23.88,24.11,33826,0
+DTB.US,D,20220208,000000,23.97,23.97,23.64,23.67,32248,0
+DTB.US,D,20220209,000000,23.84,23.84,23.56,23.71,17022,0
+DTB.US,D,20220210,000000,23.49,23.6,23.01,23.18,30711,0
+DTB.US,D,20220211,000000,23.29,23.39,23.0208,23.1,90347,0
+DTB.US,D,20220214,000000,23.11,23.11,22.59,22.77,52077,0
+DTB.US,D,20220215,000000,22.73,23,22.73,22.79,22938,0
+DTB.US,D,20220216,000000,22.81,23.2728,22.81,23.1,16840,0
+DTB.US,D,20220217,000000,23.25,23.5,22.8,22.93,24479,0
+DTB.US,D,20220218,000000,22.88,23.0999,22.88,22.93,11194,0
+DTB.US,D,20220222,000000,22.76,22.9876,22.7,22.74,18603,0
+DTB.US,D,20220223,000000,22.85,22.85,22.51,22.52,19468,0
+DTB.US,D,20220224,000000,22.39,22.7,22.3024,22.49,73733,0
+DTB.US,D,20220225,000000,22.51,22.84,22.4677,22.73,30180,0
+DTB.US,D,20220228,000000,22.81,22.9899,22.65,22.92,24109,0
+DTB.US,D,20220301,000000,22.95,23.0971,22.77,22.77,52726,0
+DTB.US,D,20220302,000000,22.83,22.99,22.77,22.89,17917,0
+DTB.US,D,20220303,000000,22.9,23.07,22.74,22.74,24052,0
+DTB.US,D,20220304,000000,22.9067,22.9067,22.44,22.44,14720,0
+DTB.US,D,20220307,000000,22.63,22.63,22.25,22.36,29715,0
+DTB.US,D,20220308,000000,22.4,22.44,22.27,22.33,18301,0
+DTB.US,D,20220309,000000,22.34,22.6,22.34,22.44,16068,0
+DTB.US,D,20220310,000000,22.42,22.42,22.33,22.35,17270,0
+DTB.US,D,20220311,000000,22.38,22.4299,22.195,22.285,14313,0
+DTB.US,D,20220314,000000,22.16,22.16,21.77,21.7917,24885,0
+DTB.US,D,20220315,000000,21.99,22.099,21.7966,21.88,18146,0
+DTB.US,D,20220316,000000,21.99,22.18,21.92,22.02,16130,0
+DTB.US,D,20220317,000000,22.1769,22.41,22.1769,22.28,12337,0
+DTB.US,D,20220318,000000,22.25,22.55,22.25,22.44,15656,0
+DTB.US,D,20220321,000000,22.3843,22.39,22.22,22.22,8809,0
+DTB.US,D,20220322,000000,22.12,22.32,22.08,22.22,22399,0
+DTB.US,D,20220323,000000,22.27,22.2797,22.13,22.19,19379,0
+DTB.US,D,20220324,000000,22.26,22.29,22.0732,22.16,13480,0
+DTB.US,D,20220325,000000,22.15,22.15,21.58,21.64,37717,0
+DTB.US,D,20220328,000000,21.82,21.88,21.76,21.81,10637,0
+DTB.US,D,20220329,000000,21.94,22.2479,21.94,22.19,10173,0
+DTB.US,D,20220330,000000,21.8,22.13,21.8,22.1117,5862,0
+DTB.US,D,20220331,000000,22.17,22.31,22.15,22.261,14037,0
+DTB.US,D,20220401,000000,22.25,22.3374,22.0511,22.15,5017,0
+DTB.US,D,20220404,000000,22.15,22.22,22,22.1,11262,0
+DTB.US,D,20220405,000000,22.15,22.15,21.66,21.66,22415,0
+DTB.US,D,20220406,000000,21.6,21.75,21.55,21.58,28425,0
+DTB.US,D,20220407,000000,21.58,21.7976,21.58,21.61,16406,0
+DTB.US,D,20220408,000000,21.63,21.6888,21.25,21.34,47276,0
+DTB.US,D,20220411,000000,21.23,21.3,21.06,21.0669,12571,0
+DTB.US,D,20220412,000000,21.12,21.17,20.85,20.85,16468,0
+DTB.US,D,20220413,000000,21.02,21.0283,20.85,20.8989,11341,0
+DTB.US,D,20220414,000000,20.83,20.9105,20.404,20.58,28310,0
+DTB.US,D,20220418,000000,20.7,20.7,20.32,20.43,32732,0
+DTB.US,D,20220419,000000,20.23,20.23,20,20.08,49221,0
+DTB.US,D,20220420,000000,20.07,20.2,20.07,20.1801,12648,0
+DTB.US,D,20220421,000000,20.2,20.38,19.87,19.91,27670,0
+DTB.US,D,20220422,000000,19.96,19.96,19.52,19.55,17082,0
+DTB.US,D,20220425,000000,19.57,19.7,19.57,19.7,16287,0
+DTB.US,D,20220426,000000,19.74,19.74,19.55,19.55,14284,0
+DTB.US,D,20220427,000000,19.68,19.8,19.4,19.46,24589,0
+DTB.US,D,20220428,000000,19.51,19.91,19.3001,19.8,16364,0
+DTB.US,D,20220429,000000,19.8063,19.81,19.4183,19.81,41901,0
+DTB.US,D,20220502,000000,19.59,19.75,19.07,19.2193,18192,0
+DTB.US,D,20220503,000000,19.33,19.33,18.95,18.98,28803,0
+DTB.US,D,20220504,000000,18.98,19.6,18.83,19.56,27452,0
+DTB.US,D,20220505,000000,19.31,19.31,18.6382,18.9,30290,0
+DTB.US,D,20220506,000000,18.88,18.8922,18.5029,18.61,16414,0
+DTB.US,D,20220509,000000,18.6,18.6089,18.28,18.28,15928,0
+DTB.US,D,20220510,000000,18.55,18.55,18.33,18.33,27886,0
+DTB.US,D,20220511,000000,18.39,18.65,18.33,18.406,19817,0
+DTB.US,D,20220512,000000,18.48,18.7,18.3,18.7,18149,0
+DTB.US,D,20220513,000000,18.66,19.01,18.66,18.86,19441,0
+DTB.US,D,20220516,000000,18.9367,19.23,18.76,19.17,29863,0
+DTB.US,D,20220517,000000,19.25,19.44,18.89,18.89,39812,0
+DTB.US,D,20220518,000000,18.89,19.1399,18.6041,18.9,32013,0
+DTB.US,D,20220519,000000,18.71,19.18,18.71,19.16,29311,0
+DTB.US,D,20220520,000000,19.22,19.22,18.89,18.945,36957,0
+DTB.US,D,20220523,000000,18.99,19.2399,18.86,18.94,26144,0
+DTB.US,D,20220524,000000,18.97,19.23,18.97,19.23,10678,0
+DTB.US,D,20220525,000000,19.25,19.84,19.25,19.68,18217,0
+DTB.US,D,20220526,000000,19.76,20.3,19.6765,20.1105,19706,0
+DTB.US,D,20220527,000000,20.32,20.6699,20.06,20.3225,23594,0
+DTB.US,D,20220531,000000,20.5,20.5,19.8718,20.3,27316,0
+DTB.US,D,20220601,000000,20.32,20.54,20.0001,20.32,6861,0
+DTB.US,D,20220602,000000,20.32,20.37,20.12,20.37,10505,0
+DTB.US,D,20220603,000000,20.19,20.3506,19.89,19.892,6156,0
+DTB.US,D,20220606,000000,20.08,20.088,19.8171,19.975,8954,0
+DTB.US,D,20220607,000000,19.96,20.1,19.76,20.1,5747,0
+DTB.US,D,20220608,000000,20.1,20.24,20.1,20.2,11619,0
+DTB.US,D,20220609,000000,19.994,20.3744,19.9046,20.0954,11560,0
+DTB.US,D,20220610,000000,19.99,20.0811,19.505,19.76,10048,0
+DTB.US,D,20220613,000000,19.37,19.37,18.55,18.6862,15923,0
+DTB.US,D,20220614,000000,18.84,19.81,18.4452,18.84,12821,0
+DTB.US,D,20220615,000000,19.2,19.3435,18.8166,19,10538,0
+DTB.US,D,20220616,000000,18.9,19.58,18.81,18.96,19543,0
+DTB.US,D,20220617,000000,19.06,19.26,18.88,19.1,6894,0
+DTB.US,D,20220621,000000,19.33,19.38,18.95,19.32,15086,0
+DTB.US,D,20220622,000000,19.16,19.4919,19.1128,19.37,12084,0
+DTB.US,D,20220623,000000,19.47,19.7099,19.15,19.45,10098,0
+DTB.US,D,20220624,000000,19.79,19.79,19.16,19.68,16788,0
+DTB.US,D,20220627,000000,19.95,19.95,19.2159,19.636,27447,0
+DTB.US,D,20220628,000000,19.71,19.7583,19.32,19.44,21606,0
+DTB.US,D,20220629,000000,19.38,19.5285,19.19,19.41,16841,0
+DTB.US,D,20220630,000000,19.58,19.58,19.03,19.47,5084,0
+DTB.US,D,20220701,000000,19.56,19.815,19.45,19.45,8343,0
+DTB.US,D,20220705,000000,19.5,19.5,19.2,19.2,1325,0
+DTB.US,D,20220706,000000,19.39,19.47,19.1649,19.2987,3986,0
+DTB.US,D,20220707,000000,19.48,19.5,19.1301,19.2,9433,0
+DTB.US,D,20220708,000000,19.4,19.496,19.222,19.36,9510,0
+DTB.US,D,20220711,000000,19.4,19.54,19.2013,19.46,10800,0
+DTB.US,D,20220712,000000,19.44,19.84,19.44,19.525,9008,0
+DTB.US,D,20220713,000000,19.3,19.72,19.298,19.51,9652,0
+DTB.US,D,20220714,000000,19.6,19.6,19.2892,19.4307,9069,0
+DTB.US,D,20220715,000000,19.64,19.7985,19.5725,19.69,6382,0
+DTB.US,D,20220718,000000,19.7,19.84,19.7,19.84,9673,0
+DTB.US,D,20220719,000000,19.85,20.04,19.841,20.04,8043,0
+DTB.US,D,20220720,000000,19.9362,20.22,19.725,20.02,17968,0
+DTB.US,D,20220721,000000,20.17,20.29,20.04,20.1787,10557,0
+DTB.US,D,20220722,000000,20.25,20.4,20.1095,20.4,8297,0
+DTB.US,D,20220725,000000,20.24,20.35,20.098,20.2,13999,0
+DTB.US,D,20220726,000000,20.19,20.33,20.1,20.13,8490,0
+DTB.US,D,20220727,000000,20.35,20.38,20.0684,20.0684,9342,0
+DTB.US,D,20220728,000000,20.28,20.65,19.99,20.57,18202,0
+DTB.US,D,20220729,000000,20.59,21.16,20.5515,21.16,9061,0
+DTB.US,D,20220801,000000,21.15,21.86,20.71,21.21,16171,0
+DTB.US,D,20220802,000000,21.54,22.085,20.7,22.04,23548,0
+DTB.US,D,20220803,000000,21.62,22.19,21.62,22.18,29044,0
+DTB.US,D,20220804,000000,22.13,22.3799,21.65,22.29,10589,0
+DTB.US,D,20220805,000000,22.19,22.19,21.6702,21.95,15522,0
+DTB.US,D,20220808,000000,21.97,22.9301,21.97,22.3,12943,0
+DTB.US,D,20220809,000000,22.33,22.33,22,22.13,21363,0
+DTB.US,D,20220810,000000,22.25,22.47,22.15,22.47,14077,0
+DTB.US,D,20220811,000000,22.45,22.8,22.31,22.48,4277,0
+DTB.US,D,20220812,000000,22.45,22.6442,22.3001,22.49,11795,0
+DTB.US,D,20220815,000000,22.48,22.94,22.347,22.59,14509,0
+DTB.US,D,20220816,000000,22.47,22.62,22.3,22.32,14958,0
+DTB.US,D,20220817,000000,22.18,22.4275,21.772,22.1,19674,0
+DTB.US,D,20220818,000000,22.05,22.6,21.94,22.23,7149,0
+DTB.US,D,20220819,000000,21.96,22.16,21.1457,21.77,13674,0
+DTB.US,D,20220822,000000,21.43,21.8598,21.1942,21.475,4103,0
+DTB.US,D,20220823,000000,21.23,21.44,19.63,20.06,32850,0
+DTB.US,D,20220824,000000,20.07,20.65,19.78,20.23,15765,0
+DTB.US,D,20220825,000000,20.3,20.88,20.22,20.33,15836,0
+DTB.US,D,20220826,000000,20.35,21.14,20.2314,20.2314,13823,0
+DTB.US,D,20220829,000000,20.21,20.5886,19.44,19.77,20808,0
+DTB.US,D,20220830,000000,19.89,20.17,19.51,19.71,20619,0
+DTB.US,D,20220831,000000,19.48,19.594,19,19.01,27412,0
+DTB.US,D,20220901,000000,19,19.2,19,19.1,14034,0
+DTB.US,D,20220902,000000,19.165,19.315,18.94,19,24110,0
+DTB.US,D,20220906,000000,19.1759,19.28,18.848,19.07,6683,0
+DTB.US,D,20220907,000000,18.89,19.2899,18.89,19.05,14009,0
+DTB.US,D,20220908,000000,19.03,19.27,18.86,18.86,15324,0
+DTB.US,D,20220909,000000,18.88,19.156,18.86,18.94,9658,0
+DTB.US,D,20220912,000000,19.08,19.36,18.97,19.1,7230,0
+DTB.US,D,20220913,000000,18.9,19.1935,18.9,19.15,15105,0
+DTB.US,D,20220914,000000,18.98,19.2681,18.98,19.2667,5604,0
+DTB.US,D,20220915,000000,19.1236,19.1236,18.95,19.06,7524,0
+DTB.US,D,20220916,000000,18.9,19.0657,18.81,19.0657,16074,0
+DTB.US,D,20220919,000000,18.97,19.097,18.9,18.9,4007,0
+DTB.US,D,20220920,000000,18.81,18.9784,18.8,18.9499,7404,0
+DTB.US,D,20220921,000000,18.88,19.02,18.86,18.87,9652,0
+DTB.US,D,20220922,000000,18.86,18.86,18.64,18.699,12209,0
+DTB.US,D,20220923,000000,18.69,18.69,18.36,18.54,13691,0
+DTB.US,D,20220926,000000,18.36,18.4744,18.16,18.24,17351,0
+DTB.US,D,20220927,000000,18.24,18.4372,18.13,18.2,17606,0
+DTB.US,D,20220928,000000,18.16,18.48,18.15,18.25,34632,0
+DTB.US,D,20220929,000000,17.88,18.1799,17.5,17.56,70642,0
+DTB.US,D,20220930,000000,17.56,17.89,17.5,17.65,156241,0
+DTB.US,D,20221003,000000,17.67,18.0185,17.67,17.99,13024,0
+DTB.US,D,20221004,000000,18,18.25,17.9,18.23,18133,0
+DTB.US,D,20221005,000000,18.03,18.29,18.03,18.26,18749,0
+DTB.US,D,20221006,000000,18.14,18.29,18.04,18.28,25228,0
+DTB.US,D,20221007,000000,18.147,18.23,18.04,18.16,16954,0
+DTB.US,D,20221010,000000,18.1,18.2087,17.8501,17.8501,14776,0
+DTB.US,D,20221011,000000,17.84,17.96,17.6,17.68,13819,0
+DTB.US,D,20221012,000000,17.6,17.65,17.42,17.5,12756,0
+DTB.US,D,20221013,000000,17.25,17.4345,17.21,17.21,3565,0
+DTB.US,D,20221014,000000,17.12,17.488,16.93,17.35,9354,0
+DTB.US,D,20221017,000000,17.59,17.59,16.99,17.35,9098,0
+DTB.US,D,20221018,000000,17.3121,17.4873,17.3121,17.405,5729,0
+DTB.US,D,20221019,000000,17.16,17.3199,17.01,17.28,9343,0
+DTB.US,D,20221020,000000,17.12,17.2899,16.7095,16.75,10639,0
+DTB.US,D,20221021,000000,16.69,17,16.57,16.712,15025,0
+DTB.US,D,20221024,000000,16.71,16.845,16.71,16.74,16415,0
+DTB.US,D,20221025,000000,16.765,17.04,16.72,17,35017,0
+DTB.US,D,20221026,000000,17.16,17.28,16.95,17,18848,0
+DTB.US,D,20221027,000000,16.97,17.2425,16.97,17.08,17422,0
+DTB.US,D,20221028,000000,16.96,17.31,16.96,17.18,23200,0
+DTB.US,D,20221031,000000,17.18,17.28,17.1,17.28,36728,0
+DTB.US,D,20221101,000000,17.18,17.4499,17.12,17.235,81467,0
+DTB.US,D,20221102,000000,17.1,17.42,16.97,17,50915,0
+DTB.US,D,20221103,000000,16.81,17,16.78,16.97,10768,0
+DTB.US,D,20221104,000000,17.07,17.1397,16.84,17.06,12309,0
+DTB.US,D,20221107,000000,17.07,17.12,16.9,16.99,19928,0
+DTB.US,D,20221108,000000,17.17,17.46,16.9298,17.46,11778,0
+DTB.US,D,20221109,000000,17.42,17.46,17,17.305,20516,0
+DTB.US,D,20221110,000000,17.61,18.2884,17.5,18.2884,39967,0
+DTB.US,D,20221111,000000,18.19,18.59,17.808,18.42,9036,0
+DTB.US,D,20221114,000000,18.31,18.5687,18.06,18.06,28593,0
+DTB.US,D,20221115,000000,18.57,18.9798,18.218,18.484,21137,0
+DTB.US,D,20221116,000000,18.48,18.8999,18.48,18.68,11809,0
+DTB.US,D,20221117,000000,18.58,18.6425,18.5,18.6,12657,0
+DTB.US,D,20221118,000000,18.53,18.68,18.35,18.57,18771,0
+DTB.US,D,20221121,000000,18.43,18.75,18.43,18.63,19332,0
+DTB.US,D,20221122,000000,18.61,18.83,18.61,18.83,13357,0
+DTB.US,D,20221123,000000,18.91,19,18.7525,18.99,6347,0
+DTB.US,D,20221125,000000,18.87,19.17,18.85,19.06,5823,0
+DTB.US,D,20221128,000000,19.18,19.18,18.88,19.05,15262,0
+DTB.US,D,20221129,000000,18.85,19.05,18.43,18.43,25768,0
+DTB.US,D,20221130,000000,18.37,18.8799,18.37,18.43,13914,0
+DTB.US,D,20221201,000000,18.56,19.4599,18.56,19.06,26630,0
+DTB.US,D,20221202,000000,18.85,19.25,18.7348,19.2303,20571,0
+DTB.US,D,20221205,000000,19.02,19.44,18.96,18.98,37983,0
+DTB.US,D,20221206,000000,18.99,19.2561,18.72,18.77,16208,0
+DTB.US,D,20221207,000000,18.97,19.42,18.7653,19.42,27603,0
+DTB.US,D,20221208,000000,19.3,19.6556,18.8753,19.51,19023,0
+DTB.US,D,20221209,000000,19.36,19.51,18.8201,18.96,49866,0
+DTB.US,D,20221212,000000,18.87,19.33,18.72,18.8,26922,0
+DTB.US,D,20221213,000000,19.03,19.5,18.87,19.49,20598,0
+DTB.US,D,20221214,000000,19.27,19.5,19.1484,19.47,39779,0
+DTB.US,D,20221215,000000,19.36,19.53,19.0501,19.53,33049,0
+DTB.US,D,20221216,000000,19.43,19.98,19.1301,19.82,41371,0
+DTB.US,D,20221219,000000,19.68,19.68,19.12,19.49,30686,0
+DTB.US,D,20221220,000000,19.38,19.47,19.03,19.36,37040,0
+DTB.US,D,20221221,000000,19.24,19.54,19.1125,19.38,20098,0
+DTB.US,D,20221222,000000,19.15,19.47,18.83,19.01,23762,0
+DTB.US,D,20221223,000000,19.08,19.29,18.575,19,16135,0
+DTB.US,D,20221227,000000,18.88,19.5266,18.28,18.75,14800,0
+DTB.US,D,20221228,000000,18.75,18.7938,18.23,18.48,19171,0
+DTB.US,D,20221229,000000,18.51,18.61,18.03,18.46,24735,0
+DTB.US,D,20221230,000000,18.11,19.55,18.05,19.08,219107,0
+DTB.US,D,20230103,000000,19.1,19.16,18.29,19.16,25887,0
+DTB.US,D,20230104,000000,19.15,19.5,18.99,19.5,21682,0
+DTB.US,D,20230105,000000,19.35,19.6698,19.2,19.47,21982,0
+DTB.US,D,20230106,000000,19.48,19.901,19.48,19.66,18751,0
+DTB.US,D,20230109,000000,19.66,20.55,19.6222,20.39,32960,0
+DTB.US,D,20230110,000000,20.27,20.33,19.82,20.32,31962,0
+DTB.US,D,20230111,000000,20.27,20.27,20.06,20.13,5783,0
+DTB.US,D,20230112,000000,20.16,21.27,20.04,20.65,11642,0
+DTB.US,D,20230113,000000,20.55,20.58,20.01,20.38,9371,0
+DTB.US,D,20230117,000000,20.5,21.15,20.2761,21.15,14067,0
+DTB.US,D,20230118,000000,20.98,21.685,20.92,20.92,12088,0
+DTB.US,D,20230119,000000,20.9,21.3499,20.6129,20.8,10097,0
+DTB.US,D,20230120,000000,20.72,21.1984,20.63,20.63,10802,0
+DTB.US,D,20230123,000000,20.67,21.3459,20.6409,20.93,11361,0
+DTB.US,D,20230124,000000,21.04,21.36,20.72,20.73,16591,0
+DTB.US,D,20230125,000000,20.45,21.1038,20.45,20.9964,7261,0
+DTB.US,D,20230126,000000,20.8,21.33,20.62,20.74,11752,0
+DTB.US,D,20230127,000000,20.69,21.2652,20.69,21.15,8683,0
+DTB.US,D,20230130,000000,20.93,21.09,20.53,21.09,22213,0
+DTB.US,D,20230131,000000,20.95,21.53,20.8857,21.32,18600,0
+DTB.US,D,20230201,000000,21.18,21.26,20.7254,21.26,15942,0
+DTB.US,D,20230202,000000,21.24,21.6585,21.1,21.35,18084,0
+DTB.US,D,20230203,000000,20.91,21.22,20.8,20.89,14570,0
+DTB.US,D,20230206,000000,20.61,20.8173,20.26,20.55,15800,0
+DTB.US,D,20230207,000000,20.58,20.77,20.36,20.6,12193,0
+DTB.US,D,20230208,000000,20.7698,20.8799,20.17,20.6069,12972,0
+DTB.US,D,20230209,000000,20.83,21.01,20.39,20.96,14368,0
+DTB.US,D,20230210,000000,20.88,20.88,20.36,20.36,4577,0
+DTB.US,D,20230213,000000,20.63,20.77,20.4611,20.71,9780,0
+DTB.US,D,20230214,000000,20.69,20.82,20.2682,20.75,5749,0
+DTB.US,D,20230215,000000,20.57,20.68,20.53,20.68,5663,0
+DTB.US,D,20230216,000000,20.63,20.63,20.27,20.27,13739,0
+DTB.US,D,20230217,000000,20.2,20.421,20.08,20.13,17112,0
+DTB.US,D,20230221,000000,20.07,20.07,19.27,19.4,20408,0
+DTB.US,D,20230222,000000,19.55,19.71,19.3319,19.69,14949,0
+DTB.US,D,20230223,000000,19.63,19.91,19.63,19.91,4939,0
+DTB.US,D,20230224,000000,19.84,19.9699,19.5841,19.79,4001,0
+DTB.US,D,20230227,000000,19.8,19.998,19.76,19.91,6891,0
+DTB.US,D,20230228,000000,19.99,20.21,19.6901,20.21,20896,0
+DTB.US,D,20230301,000000,20.117,20.12,19.8595,19.995,6669,0
+DTB.US,D,20230302,000000,19.86,20.06,19.764,19.96,7693,0
+DTB.US,D,20230303,000000,20.13,20.3,19.915,20.28,11791,0
+DTB.US,D,20230306,000000,20.38,20.46,19.7767,20.45,11540,0
+DTB.US,D,20230307,000000,20.31,20.5005,20.1378,20.31,29349,0
+DTB.US,D,20230308,000000,20.4799,20.48,20.2,20.48,13318,0
+DTB.US,D,20230309,000000,20.3,20.3656,19.71,19.7415,10747,0
+DTB.US,D,20230310,000000,20.06,20.1867,19.1109,19.53,5614,0
+DTB.US,D,20230313,000000,19.62,19.62,18.62,19.15,13367,0
+DTB.US,D,20230314,000000,19.45,19.8511,19.08,19.47,14867,0
+DTB.US,D,20230315,000000,19.2,19.4699,18.66,19.22,9657,0
+DTB.US,D,20230316,000000,19.25,19.8399,19.25,19.714,14643,0
+DTB.US,D,20230317,000000,19.615,20.49,19.14,19.37,22153,0
+DTB.US,D,20230320,000000,19.8342,19.8342,19.17,19.3,5206,0
+DTB.US,D,20230321,000000,19.49,20.43,19.1863,20.2,23878,0
+DTB.US,D,20230322,000000,20.19,20.2125,20,20.1,26128,0
+DTB.US,D,20230323,000000,19.99,20.17,19.88,19.88,4850,0
+DTB.US,D,20230324,000000,20.01,20.09,19.7039,20.09,5412,0
+DTB.US,D,20230327,000000,20.09,20.19,19.36,20.06,9764,0
+DTB.US,D,20230328,000000,20.03,20.03,19.9,19.9,2002,0
+DTB.US,D,20230329,000000,20.06,20.4,19.88,20.38,24290,0
+DTB.US,D,20230330,000000,20.23,20.8,19.965,20.8,24189,0
+DTB.US,D,20230331,000000,20.76,21.38,20.61,21.38,17574,0
+DTB.US,D,20230403,000000,21.24,22.2385,20.68,21.925,11419,0
+DTB.US,D,20230404,000000,21.61,21.6129,20.59,21.6,16460,0
+DTB.US,D,20230405,000000,21.45,21.63,20.98,21.5,20324,0
+DTB.US,D,20230406,000000,21.45,21.9,21.2,21.7,21215,0
+DTB.US,D,20230410,000000,21.51,21.63,21.0215,21.55,7053,0
+DTB.US,D,20230411,000000,21.4859,21.8,21.1501,21.74,9603,0
+DTB.US,D,20230412,000000,21.4225,21.9,21.4225,21.9,7467,0
+DTB.US,D,20230413,000000,21.61,22.2899,21.61,22.2,7757,0
+DTB.US,D,20230414,000000,22.07,22.145,21.5924,21.98,17813,0
+DTB.US,D,20230417,000000,22.11,22.1272,21.59,21.959,10628,0
+DTB.US,D,20230418,000000,21.98,21.98,21.612,21.81,7958,0
+DTB.US,D,20230419,000000,21.69,21.96,21.64,21.935,5294,0
+DTB.US,D,20230420,000000,21.88,21.93,21.51,21.59,11892,0
+DTB.US,D,20230421,000000,21.78,22.13,21.67,22,7408,0
+DTB.US,D,20230424,000000,21.99,21.99,21.53,21.63,5340,0
+DTB.US,D,20230425,000000,21.67,21.765,21.36,21.41,5242,0
+DTB.US,D,20230426,000000,21.485,21.69,21.29,21.29,4638,0
+DTB.US,D,20230427,000000,21.29,21.5,21.03,21.37,9585,0
+DTB.US,D,20230428,000000,21.19,21.67,21.1001,21.67,25566,0
+DTB.US,D,20230501,000000,21.4,21.67,21.2,21.31,12050,0
+DTB.US,D,20230502,000000,21.42,21.6,20.8269,21.28,14128,0
+DTB.US,D,20230503,000000,20.95,21.31,20.67,20.95,14476,0
+DTB.US,D,20230504,000000,20.64,20.64,19.59,19.76,24254,0
+DTB.US,D,20230505,000000,19.92,20.4247,19.92,20.09,4566,0
+DTB.US,D,20230508,000000,20.05,20.5861,20.05,20.08,8995,0
+DTB.US,D,20230509,000000,20.12,21.1,20.12,20.98,40309,0
+DTB.US,D,20230510,000000,21.07,22.3,21.025,22.13,65141,0
+DTB.US,D,20230511,000000,22.04,22.04,21.6,21.9,7960,0
+DTB.US,D,20230512,000000,21.88,22.09,21.6,22.03,10268,0
+DTB.US,D,20230515,000000,21.91,21.98,21.7608,21.98,6758,0
+DTB.US,D,20230516,000000,21.84,21.9,21.465,21.53,14476,0
+DTB.US,D,20230517,000000,21.4,21.78,21.35,21.78,12951,0
+DTB.US,D,20230518,000000,21.52,21.605,21,21.49,11977,0
+DTB.US,D,20230519,000000,21.28,21.3772,20.99,21,16821,0
+DTB.US,D,20230522,000000,20.96,21.25,20.96,21.045,22417,0
+DTB.US,D,20230523,000000,20.87,21.29,20.87,21.29,10077,0
+DTB.US,D,20230524,000000,21.29,21.48,20.99,21,17091,0
+DTB.US,D,20230525,000000,21,21.12,20.99,21,13862,0
+DTB.US,D,20230526,000000,21,21.27,21,21,12839,0
+DTB.US,D,20230530,000000,21.3005,21.37,21.01,21.01,5701,0
+DTB.US,D,20230531,000000,21.15,22.02,21.15,21.94,50705,0
+DTB.US,D,20230601,000000,21.79,22.45,21.79,22.42,12474,0
+DTB.US,D,20230602,000000,22.24,22.86,22.24,22.74,17541,0
+DTB.US,D,20230605,000000,22.5802,22.79,22.5802,22.66,5859,0
+DTB.US,D,20230606,000000,22.51,22.8,22.49,22.74,11600,0
+DTB.US,D,20230607,000000,22.79,22.79,22.4728,22.7,7342,0
+DTB.US,D,20230608,000000,22.62,22.8,22.3,22.8,13661,0
+DTB.US,D,20230609,000000,22.65,22.68,22.26,22.67,5989,0
+DTB.US,D,20230612,000000,22.49,22.49,21.88,21.99,7625,0
+DTB.US,D,20230613,000000,22.23,22.23,21.87,22.0127,7119,0
+DTB.US,D,20230614,000000,21.6628,21.755,21.2,21.22,5386,0
+DTB.US,D,20230615,000000,21.35,22.14,21.2023,21.33,6579,0
+DTB.US,D,20230616,000000,21.6,21.7545,21.26,21.55,7624,0
+DTB.US,D,20230620,000000,21.74,21.81,21.07,21.5,8786,0
+DTB.US,D,20230621,000000,21.53,21.6359,21.12,21.44,5938,0
+DTB.US,D,20230622,000000,21.52,21.67,21.03,21.37,17469,0
+DTB.US,D,20230623,000000,21.59,21.82,21.17,21.7,9569,0
+DTB.US,D,20230626,000000,21.82,21.98,21.605,21.78,5852,0
+DTB.US,D,20230627,000000,21.76,22.03,21.626,21.73,9961,0
+DTB.US,D,20230628,000000,21.93,22.02,21.52,21.67,15618,0
+DTB.US,D,20230629,000000,21.58,21.62,21.01,21.39,6327,0
+DTB.US,D,20230630,000000,21.79,22.65,21.0413,21.64,37440,0
+DTB.US,D,20230703,000000,21.6,22.38,21.6,22.38,4007,0
+DTB.US,D,20230705,000000,22.57,22.59,21.8844,22.49,12281,0
+DTB.US,D,20230706,000000,22.16,22.16,21.2,22.01,16117,0
+DTB.US,D,20230707,000000,21.88,21.99,21.72,21.97,7230,0
+DTB.US,D,20230710,000000,21.96,21.96,21.69,21.82,9523,0
+DTB.US,D,20230711,000000,21.9,21.94,21.63,21.92,5127,0
+DTB.US,D,20230712,000000,21.82,21.92,21.38,21.41,31798,0
+DTB.US,D,20230713,000000,21.42,21.74,21.37,21.53,5105,0
+DTB.US,D,20230714,000000,21.42,21.61,21.2501,21.37,3531,0
+DTB.US,D,20230717,000000,21.51,21.6,21,21.105,13055,0
+DTB.US,D,20230718,000000,21.07,21.5771,21.05,21.33,3378,0
+DTB.US,D,20230719,000000,21.44,21.56,21.18,21.335,14347,0
+DTB.US,D,20230720,000000,21.45,21.45,21.15,21.2905,7363,0
+DTB.US,D,20230721,000000,21.16,21.49,20.94,21.2,14926,0
+DTB.US,D,20230724,000000,21.32,21.32,20.96,21.09,6606,0
+DTB.US,D,20230725,000000,21.23,21.23,21.03,21.18,3793,0
+DTB.US,D,20230726,000000,21.224,21.4251,21.1601,21.25,7344,0
+DTB.US,D,20230727,000000,21.25,21.3303,20.96,20.96,8167,0
+DTB.US,D,20230728,000000,20.88,21,20.72,20.7573,5645,0
+DTB.US,D,20230731,000000,20.93,21.42,20.9176,21.39,11911,0
+DTB.US,D,20230801,000000,21.36,21.36,21.035,21.07,10699,0
+DTB.US,D,20230802,000000,20.86,20.95,20.66,20.66,3821,0
+DTB.US,D,20230803,000000,20.3919,20.73,20.3919,20.69,9124,0
+DTB.US,D,20230804,000000,20.8,20.94,20.75,20.9399,5076,0
+DTB.US,D,20230807,000000,20.9,22.13,20.9,21.71,26145,0
+DTB.US,D,20230808,000000,21.61,21.965,21.425,21.64,9768,0
+DTB.US,D,20230809,000000,21.75,21.75,21.51,21.69,7819,0
+DTB.US,D,20230810,000000,21.69,21.69,21.49,21.69,11479,0
+DTB.US,D,20230811,000000,21.48,21.62,21.3746,21.5,4480,0
+DTB.US,D,20230814,000000,21.48,21.64,21.33,21.5,9205,0
+DTB.US,D,20230815,000000,21.38,21.43,20.91,20.91,13944,0
+DTB.US,D,20230816,000000,21.1,21.1,20.53,20.54,8294,0
+DTB.US,D,20230817,000000,20.91,20.91,20.11,20.11,11641,0
+DTB.US,D,20230818,000000,20.02,20.2225,19.87,19.9408,13122,0
+DTB.US,D,20230821,000000,19.86,20.2059,19.6401,19.71,8627,0
+DTB.US,D,20230822,000000,19.9,19.9,19.63,19.66,9193,0
+DTB.US,D,20230823,000000,19.68,19.98,19.68,19.98,6640,0
+DTB.US,D,20230824,000000,19.93,20.02,19.74,19.9,6724,0
+DTB.US,D,20230825,000000,19.95,20.45,19.6036,19.8499,4329,0
+DTB.US,D,20230828,000000,19.9593,20.27,19.7885,20.2,4912,0
+DTB.US,D,20230829,000000,20.11,20.2852,19.81,20.1497,3244,0
+DTB.US,D,20230830,000000,20.31,20.35,19.9384,20.1894,9119,0
+DTB.US,D,20230831,000000,20.12,20.95,20.06,20.8,21762,0
+DTB.US,D,20230901,000000,20.79,20.79,20.2641,20.7899,3215,0
+DTB.US,D,20230905,000000,20.66,20.77,20.48,20.48,7748,0
+DTB.US,D,20230906,000000,20.66,20.77,20.46,20.75,9190,0
+DTB.US,D,20230907,000000,20.475,20.83,20.3183,20.4354,2882,0
+DTB.US,D,20230908,000000,20.75,20.97,20.15,20.15,20744,0
+DTB.US,D,20230911,000000,20.4776,20.485,20.37,20.41,3515,0
+DTB.US,D,20230912,000000,20.54,20.6462,19.86,19.94,20846,0
+DTB.US,D,20230913,000000,20.01,20.1,19.92,19.92,4721,0
+DTB.US,D,20230914,000000,20.09,20.09,19.8402,19.94,6655,0
+DTB.US,D,20230915,000000,19.86,19.9498,19.72,19.92,14064,0
+DTB.US,D,20230918,000000,19.9322,20.0698,19.89,19.89,4442,0
+DTB.US,D,20230919,000000,19.8,20.0501,19.7607,20.05,21255,0
+DTB.US,D,20230920,000000,20.02,20.2472,19.85,20.07,11888,0
+DTB.US,D,20230921,000000,19.88,19.905,19.62,19.62,6939,0
+DTB.US,D,20230922,000000,19.66,19.7118,19.51,19.7118,5540,0
+DTB.US,D,20230925,000000,19.5,19.9799,19.34,19.46,7698,0
+DTB.US,D,20230926,000000,19.26,19.665,19.2,19.54,24259,0
+DTB.US,D,20230927,000000,19.38,19.5799,19.2,19.36,15391,0
+DTB.US,D,20230928,000000,19.14,19.25,18.83,19.17,11172,0
+DTB.US,D,20230929,000000,19.22,19.3849,19.06,19.31,40673,0
+DTB.US,D,20231002,000000,19.29,19.31,18.6,18.6,8396,0
+DTB.US,D,20231003,000000,18.3,18.3,17.1301,17.86,20240,0
+DTB.US,D,20231004,000000,17.86,18.07,17.21,17.53,23301,0
+DTB.US,D,20231005,000000,17.49,17.6856,17.3844,17.51,6144,0
+DTB.US,D,20231006,000000,17.3,17.575,17.21,17.32,10819,0
+DTB.US,D,20231009,000000,17.5,17.78,17.475,17.75,10101,0
+DTB.US,D,20231010,000000,17.67,18.0299,17.43,17.91,10595,0
+DTB.US,D,20231011,000000,18.18,18.18,17.87,18.06,10205,0
+DTB.US,D,20231012,000000,18.06,18.06,17.9,17.9796,4501,0
+DTB.US,D,20231013,000000,18,18,17.64,17.67,4804,0
+DTB.US,D,20231016,000000,17.89,18.02,17.675,17.86,36034,0
+DTB.US,D,20231017,000000,17.81,17.81,17.52,17.57,5926,0
+DTB.US,D,20231018,000000,17.5,17.54,17.32,17.49,9777,0
+DTB.US,D,20231019,000000,17.49,17.49,17.3,17.3,4998,0
+DTB.US,D,20231020,000000,17.7,17.7,17.26,17.48,13300,0
+DTB.US,D,20231023,000000,17.36,17.63,17.34,17.3401,9887,0
+DTB.US,D,20231024,000000,17.4,17.8,17.4,17.72,8246,0
+DTB.US,D,20231025,000000,17.58,17.6728,17.46,17.46,9489,0
+DTB.US,D,20231026,000000,17.58,17.6359,17.4107,17.5,12160,0
+DTB.US,D,20231027,000000,17.54,17.5595,17.36,17.45,8931,0
+DTB.US,D,20231030,000000,17.4021,17.5,17.35,17.36,8817,0
+DTB.US,D,20231031,000000,17.4798,17.71,17.4001,17.65,37969,0
+DTB.US,D,20231101,000000,17.52,18.28,17.52,18.28,24457,0
+DTB.US,D,20231102,000000,18.54,19.11,18.3338,19.09,11183,0
+DTB.US,D,20231103,000000,19.2,20.07,19.2,19.9796,12174,0
+DTB.US,D,20231106,000000,19.76,20.36,19.43,19.9,11974,0
+DTB.US,D,20231107,000000,19.71,20.2418,19.64,19.8999,10160,0
+DTB.US,D,20231108,000000,19.7698,19.8475,19.49,19.49,3637,0
+DTB.US,D,20231109,000000,19.67,19.67,19.19,19.49,18456,0
+DTB.US,D,20231110,000000,19.67,19.72,19.29,19.5,7607,0
+DTB.US,D,20231113,000000,19.44,19.6622,19.26,19.38,19060,0
+DTB.US,D,20231114,000000,19.63,19.78,19.46,19.57,26939,0
+DTB.US,D,20231115,000000,19.49,19.7699,19.49,19.53,17051,0
+DTB.US,D,20231116,000000,19.62,19.62,19.44,19.59,20684,0
+DTB.US,D,20231117,000000,19.61,19.77,19.5301,19.635,14379,0
+DTB.US,D,20231120,000000,19.63,19.7,19.412,19.68,10579,0
+DTB.US,D,20231121,000000,19.7,19.85,19.56,19.8,11718,0
+DTB.US,D,20231122,000000,19.78,19.78,19.39,19.575,20766,0
+DTB.US,D,20231124,000000,19.67,19.67,19.51,19.65,3835,0
+DTB.US,D,20231127,000000,19.63,19.8919,19.5001,19.78,9194,0
+DTB.US,D,20231128,000000,19.75,20.0699,19.5001,19.92,11694,0
+DTB.US,D,20231129,000000,20.12,20.46,19.7763,20.46,14558,0
+DTB.US,D,20231130,000000,20.49,20.49,20.15,20.43,49367,0
+DTB.US,D,20231201,000000,20.42,20.42,20.22,20.3,67481,0
+DTB.US,D,20231204,000000,20.365,20.365,20.08,20.24,11498,0
+DTB.US,D,20231205,000000,20.24,20.31,20.18,20.18,18746,0
+DTB.US,D,20231206,000000,20.32,20.3599,20.0501,20.16,11334,0
+DTB.US,D,20231207,000000,20.21,20.36,20.0501,20.2,23216,0
+DTB.US,D,20231208,000000,20.2,20.2,19.9157,20.11,16507,0
+DTB.US,D,20231211,000000,20.11,20.16,19.87,19.93,46317,0
+DTB.US,D,20231212,000000,20.05,20.25,19.9,20.1,30415,0
+DTB.US,D,20231213,000000,20.21,20.72,20.0713,20.61,27839,0
+DTB.US,D,20231214,000000,21.21,21.34,20.5742,20.99,9473,0
+DTB.US,D,20231215,000000,20.7,20.8632,20.5001,20.65,11018,0
+DTB.US,D,20231218,000000,20.6108,20.7632,20.33,20.52,11071,0
+DTB.US,D,20231219,000000,20.42,20.71,20.42,20.58,18616,0
+DTB.US,D,20231220,000000,20.48,20.74,20.48,20.61,13309,0
+DTB.US,D,20231221,000000,20.74,20.74,20.06,20.3799,37446,0
+DTB.US,D,20231222,000000,20.4,20.51,20.26,20.26,32942,0
+DTB.US,D,20231226,000000,20.3,20.52,20.14,20.2,19832,0
+DTB.US,D,20231227,000000,20.18,20.3575,20.14,20.3,29266,0
+DTB.US,D,20231228,000000,20.03,20.24,19.85,20.08,59861,0
+DTB.US,D,20231229,000000,20.03,20.22,19.64,19.7,241348,0
+DTB.US,D,20240102,000000,19.69,19.94,19.69,19.87,15977,0
+DTB.US,D,20240103,000000,19.79,19.86,19.615,19.78,26273,0
+DTB.US,D,20240104,000000,19.78,19.94,19.54,19.89,11568,0
+DTB.US,D,20240105,000000,19.89,20.04,19.8418,19.99,50655,0
+DTB.US,D,20240108,000000,19.803,20.1,19.803,20.06,8105,0
+DTB.US,D,20240109,000000,19.93,20.1896,19.93,20.06,11324,0
+DTB.US,D,20240110,000000,20.06,20.2,20.06,20.09,6321,0
+DTB.US,D,20240111,000000,20.05,20.1999,20.0114,20.17,7984,0
+DTB.US,D,20240112,000000,20.2,20.2688,20.0862,20.24,10499,0
+DTB.US,D,20240116,000000,20.23,20.269,20,20.19,24759,0
+DTB.US,D,20240117,000000,20.12,20.12,20.03,20.09,7406,0
+DTB.US,D,20240118,000000,20.09,20.0979,19.91,19.98,8349,0
+DTB.US,D,20240119,000000,20.02,20.245,19.92,20.245,49011,0
+DTB.US,D,20240122,000000,20.36,20.47,20.29,20.47,17048,0
+DTB.US,D,20240123,000000,20.5,20.5,20.28,20.34,9755,0
+DTB.US,D,20240124,000000,20.45,20.5,20.28,20.38,11472,0
+DTB.US,D,20240125,000000,20.38,20.64,20.32,20.59,27000,0
+DTB.US,D,20240126,000000,20.52,20.72,20.36,20.72,21457,0
+DTB.US,D,20240129,000000,20.63,20.87,20.63,20.86,24222,0
+DTB.US,D,20240130,000000,20.94,20.98,20.74,20.97,12986,0
+DTB.US,D,20240131,000000,20.8,20.95,20.71,20.72,10306,0
+DTB.US,D,20240201,000000,20.84,21.34,20.58,21.34,43779,0
+DTB.US,D,20240202,000000,21.06,21.145,20.9,21.01,13314,0
+DTB.US,D,20240205,000000,20.91,20.9374,20.66,20.79,7890,0
+DTB.US,D,20240206,000000,20.86,20.9,20.61,20.75,16207,0
+DTB.US,D,20240207,000000,20.8,20.95,20.6001,20.91,16429,0
+DTB.US,D,20240208,000000,20.8,20.93,20.73,20.93,5778,0
+DTB.US,D,20240209,000000,20.83,21.31,20.83,21.29,12971,0
+DTB.US,D,20240212,000000,21.3,21.44,21.26,21.41,10098,0
+DTB.US,D,20240213,000000,21.2,21.2,20.75,20.87,12547,0
+DTB.US,D,20240214,000000,20.86,21.2499,20.63,20.79,8574,0
+DTB.US,D,20240215,000000,20.79,20.99,20.64,20.88,7712,0
+DTB.US,D,20240216,000000,20.71,21.04,20.6182,20.71,10513,0
+DTB.US,D,20240220,000000,20.79,20.92,20.65,20.78,7321,0
+DTB.US,D,20240221,000000,20.84,20.97,20.7,20.86,4375,0
+DTB.US,D,20240222,000000,21,21,20.7078,20.83,6673,0
+DTB.US,D,20240223,000000,20.99,21.1,20.9699,20.9801,13804,0
+DTB.US,D,20240226,000000,20.92,20.9699,20.8376,20.96,5993,0
+DTB.US,D,20240227,000000,20.96,20.96,20.65,20.94,9263,0
+DTB.US,D,20240228,000000,20.94,20.94,20.795,20.9149,3585,0
+DTB.US,D,20240229,000000,20.91,21.14,20.7,21.14,26044,0
+DTB.US,D,20240301,000000,21.14,21.14,20.8503,21.1,9523,0
+DTB.US,D,20240304,000000,21.02,21.07,20.89,20.89,7030,0
+DTB.US,D,20240305,000000,21,21.05,20.7,21.03,6552,0
+DTB.US,D,20240306,000000,21.09,21.11,21,21.11,14842,0
+DTB.US,D,20240307,000000,21.14,21.19,21.04,21.17,17336,0
+DTB.US,D,20240308,000000,21.23,21.23,21.1523,21.2111,5656,0
+DTB.US,D,20240311,000000,21.05,21.27,21.05,21.167,11195,0
+DTB.US,D,20240312,000000,21.23,21.23,21.02,21.18,5465,0
+DTB.US,D,20240313,000000,21.23,21.2331,21.05,21.12,7080,0
+DTB.US,D,20240314,000000,21.1,21.17,20.9023,21.05,9451,0
+DTB.US,D,20240315,000000,20.95,20.95,20.83,20.9,12563,0
+DTB.US,D,20240318,000000,21,21,20.7009,20.84,7615,0
+DTB.US,D,20240319,000000,20.92,20.9299,20.7,20.9,11920,0
+DTB.US,D,20240320,000000,20.86,21.02,20.75,21.02,13256,0
+DTB.US,D,20240321,000000,21.08,21.24,20.98,21.06,17847,0
+DTB.US,D,20240322,000000,21.18,21.205,20.951,21.07,5421,0
+DTB.US,D,20240325,000000,21.01,21.07,20.95,21.01,6107,0
+DTB.US,D,20240326,000000,21.09,21.09,20.8101,20.89,24880,0
+DTB.US,D,20240327,000000,20.74,20.74,20.31,20.59,24499,0
+DTB.US,D,20240328,000000,20.73,20.73,20.415,20.6,17857,0
+DTB.US,D,20240401,000000,20.47,20.79,20.0775,20.56,6451,0
+DTB.US,D,20240402,000000,20.51,20.51,20.18,20.33,7223,0
+DTB.US,D,20240403,000000,20.18,20.4408,20.18,20.2,4637,0
+DTB.US,D,20240404,000000,20.27,20.56,20.2078,20.46,10065,0
+DTB.US,D,20240405,000000,20.3,20.6,20.28,20.46,18374,0
+DTB.US,D,20240408,000000,20.46,20.59,20.25,20.34,20360,0
+DTB.US,D,20240409,000000,20.4,20.4899,20.31,20.35,2725,0
+DTB.US,D,20240410,000000,20.29,20.29,19.8,19.81,10389,0
+DTB.US,D,20240411,000000,19.92,19.92,19.45,19.495,7997,0
+DTB.US,D,20240412,000000,19.43,19.655,19.42,19.46,10134,0
+DTB.US,D,20240415,000000,19.59,19.64,18.72,18.82,24795,0
+DTB.US,D,20240416,000000,18.81,18.95,18.81,18.83,6649,0
+DTB.US,D,20240417,000000,18.958,19.1282,18.85,19.04,11212,0
+DTB.US,D,20240418,000000,19.01,19.0402,18.82,18.92,12176,0
+DTB.US,D,20240419,000000,18.94,19.08,18.9,18.94,12228,0
+DTB.US,D,20240422,000000,19,19.25,19,19.24,10124,0
+DTB.US,D,20240423,000000,19.28,20.46,19.1666,20.43,118754,0
+DTB.US,D,20240424,000000,20.29,20.35,20.0501,20.33,14187,0
+DTB.US,D,20240425,000000,20.06,20.18,19.71,20.1,9643,0
+DTB.US,D,20240426,000000,20.27,20.6825,20.01,20.25,8913,0
+DTB.US,D,20240429,000000,20.2,20.2751,19.8551,19.9,12989,0
+DTB.US,D,20240430,000000,19.95,19.95,19.51,19.51,7605,0
+DTB.US,D,20240501,000000,19.7171,19.7171,19.36,19.66,7087,0
+DTB.US,D,20240502,000000,19.57,19.755,19.5,19.65,13347,0
+DTB.US,D,20240503,000000,19.75,19.9222,19.66,19.69,5681,0
+DTB.US,D,20240506,000000,19.76,19.8116,19.75,19.75,2835,0
+DTB.US,D,20240507,000000,19.85,19.95,19.6101,19.76,13163,0
+DTB.US,D,20240508,000000,19.6,19.6699,19.39,19.4,8995,0
+DTB.US,D,20240509,000000,19.3548,19.6325,19.35,19.38,8502,0
+DTB.US,D,20240510,000000,19.46,19.64,19.24,19.24,6786,0
+DTB.US,D,20240513,000000,19.4,19.5,19.3,19.31,7938,0
+DTB.US,D,20240514,000000,19.45,19.45,19.31,19.31,14570,0
+DTB.US,D,20240515,000000,19.53,19.5999,19.3463,19.5,23860,0
+DTB.US,D,20240516,000000,19.52,19.52,19.36,19.37,7564,0
+DTB.US,D,20240517,000000,19.33,19.51,19.16,19.36,13185,0
+DTB.US,D,20240520,000000,19.47,19.47,19.2504,19.31,6829,0
+DTB.US,D,20240521,000000,19.34,19.56,19.24,19.33,7179,0
+DTB.US,D,20240522,000000,19.305,19.43,19.12,19.3,16434,0
+DTB.US,D,20240523,000000,19.4,19.4999,18.89,18.95,17890,0
+DTB.US,D,20240524,000000,19,19.2799,19,19.11,19099,0
+DTB.US,D,20240528,000000,19.3161,19.3161,18.98,18.98,9407,0
+DTB.US,D,20240529,000000,18.95,18.95,18.755,18.85,9962,0
+DTB.US,D,20240530,000000,18.9,19.16,18.9,18.99,8815,0
+DTB.US,D,20240531,000000,19.01,19.83,19.01,19.76,87035,0
+DTB.US,D,20240603,000000,19.7,19.93,19.55,19.88,17809,0
+DTB.US,D,20240604,000000,19.94,20.13,19.835,20.01,19095,0
+DTB.US,D,20240605,000000,20.09,20.09,19.68,20.07,12128,0
+DTB.US,D,20240606,000000,19.95,20.28,19.73,20.2,14628,0
+DTB.US,D,20240607,000000,19.9319,20.19,19.79,20.19,16435,0
+DTB.US,D,20240610,000000,20.09,20.26,19.92,20.035,11627,0
+DTB.US,D,20240611,000000,20.15,20.15,19.76,19.78,10234,0
+DTB.US,D,20240612,000000,19.9,19.9836,19.81,19.81,9540,0
+DTB.US,D,20240613,000000,19.91,19.91,19.67,19.83,13013,0
+DTB.US,D,20240614,000000,19.87,19.88,19.72,19.84,6718,0
+DTB.US,D,20240617,000000,19.89,19.95,19.57,19.7,7586,0
+DTB.US,D,20240618,000000,19.67,19.89,19.67,19.81,5585,0
+DTB.US,D,20240620,000000,19.69,19.76,19.5,19.51,17180,0
+DTB.US,D,20240621,000000,19.63,19.78,19.5,19.55,8154,0
+DTB.US,D,20240624,000000,19.66,19.81,19.5501,19.56,7655,0
+DTB.US,D,20240625,000000,19.59,19.87,19.58,19.58,4909,0
+DTB.US,D,20240626,000000,19.58,19.71,19.554,19.58,9995,0
+DTB.US,D,20240627,000000,19.69,19.7787,19.69,19.69,8851,0
+DTB.US,D,20240628,000000,19.42,19.54,19.31,19.32,12115,0
+DTB.US,D,20240701,000000,19.48,19.48,19.04,19.2,10638,0
+DTB.US,D,20240702,000000,19.28,19.36,19.23,19.32,4794,0
+DTB.US,D,20240703,000000,19.33,19.57,19.33,19.52,4119,0
+DTB.US,D,20240705,000000,19.47,19.63,19.47,19.63,9117,0
+DTB.US,D,20240708,000000,19.61,19.61,19.51,19.59,4695,0
+DTB.US,D,20240709,000000,19.42,19.4825,19.4,19.4388,7904,0
+DTB.US,D,20240710,000000,19.445,19.52,19.36,19.47,8996,0
+DTB.US,D,20240711,000000,19.6201,19.88,19.6201,19.84,3612,0
+DTB.US,D,20240712,000000,19.91,20.05,19.91,20.05,6117,0
+DTB.US,D,20240715,000000,20.05,20.19,19.85,20.18,10527,0
+DTB.US,D,20240716,000000,20.27,20.27,20.14,20.17,5402,0
+DTB.US,D,20240717,000000,20.14,20.14,20.01,20.0899,8547,0
+DTB.US,D,20240718,000000,20.05,20.16,20.02,20.02,12494,0
+DTB.US,D,20240719,000000,19.9284,20.0551,19.9284,20.0493,2756,0
+DTB.US,D,20240722,000000,20.16,20.16,19.95,19.96,6392,0
+DTB.US,D,20240723,000000,20.03,20.03,19.88,19.88,3569,0
+DTB.US,D,20240724,000000,19.88,19.9,19.56,19.69,4749,0
+DTB.US,D,20240725,000000,19.81,19.84,19.6501,19.72,11689,0
+DTB.US,D,20240726,000000,19.8616,19.9,19.7501,19.88,5502,0
+DTB.US,D,20240729,000000,19.98,19.98,19.71,19.73,9454,0
+DTB.US,D,20240730,000000,19.75,19.87,19.65,19.86,19769,0
+DTB.US,D,20240731,000000,19.86,19.93,19.33,19.42,148141,0
+DTB.US,D,20240801,000000,19.5,19.68,19.34,19.58,14521,0
+DTB.US,D,20240802,000000,19.58,19.67,19.45,19.55,12284,0
+DTB.US,D,20240805,000000,19.39,19.5,19.18,19.38,13823,0
+DTB.US,D,20240806,000000,19.49,19.5205,19.38,19.48,11739,0
+DTB.US,D,20240807,000000,19.59,19.68,19.44,19.57,5479,0
+DTB.US,D,20240808,000000,19.66,19.69,19.43,19.66,10440,0
+DTB.US,D,20240809,000000,19.69,19.69,19.54,19.56,2588,0
+DTB.US,D,20240812,000000,19.53,19.63,19.4,19.4,13387,0
+DTB.US,D,20240813,000000,19.54,19.68,19.54,19.66,9051,0
+DTB.US,D,20240814,000000,19.7,20.1,19.555,20.1,22795,0
+DTB.US,D,20240815,000000,20.02,20.0399,19.5551,19.99,10815,0
+DTB.US,D,20240816,000000,19.99,20,19.86,19.87,6931,0
+DTB.US,D,20240819,000000,19.94,20.12,19.85,20.05,11291,0
+DTB.US,D,20240820,000000,20.05,20.11,20.05,20.1,6867,0
+DTB.US,D,20240821,000000,20.1793,20.1793,20.11,20.16,4639,0
+DTB.US,D,20240822,000000,20.22,20.24,20.1,20.24,5522,0
+DTB.US,D,20240823,000000,20.29,20.4,20.29,20.35,5400,0
+DTB.US,D,20240826,000000,20.4,20.423,20.26,20.31,9470,0
+DTB.US,D,20240827,000000,20.34,20.36,20.26,20.3597,4238,0
+DTB.US,D,20240828,000000,20.39,20.42,20.24,20.42,5557,0
+DTB.US,D,20240829,000000,20.43,20.43,20.25,20.42,4787,0
+DTB.US,D,20240830,000000,20.36,20.48,20.16,20.45,7266,0
+DTB.US,D,20240903,000000,20.45,20.45,20.06,20.379,6038,0
+DTB.US,D,20240904,000000,20.5,20.58,20.33,20.57,20392,0
+DTB.US,D,20240905,000000,20.62,20.77,20.56,20.72,8000,0
+DTB.US,D,20240906,000000,20.6373,20.76,20.47,20.65,7942,0
+DTB.US,D,20240909,000000,20.6695,20.82,20.6695,20.81,3586,0
+DTB.US,D,20240910,000000,20.92,20.97,20.8,20.97,10740,0
+DTB.US,D,20240911,000000,20.99,20.99,20.8,20.96,10080,0
+DTB.US,D,20240912,000000,21.01,21.1,20.98,21.1,18911,0
+DTB.US,D,20240913,000000,21.16,21.25,21.12,21.2,6049,0
+DTB.US,D,20240916,000000,21.28,21.29,21.15,21.29,6451,0
+DTB.US,D,20240917,000000,21.47,21.47,21.25,21.28,6000,0
+DTB.US,D,20240918,000000,21.2,21.59,21.2,21.59,5664,0
+DTB.US,D,20240919,000000,21.52,21.8,21.188,21.79,17233,0
+DTB.US,D,20240920,000000,21.67,21.77,21.67,21.74,7096,0
+DTB.US,D,20240923,000000,21.75,21.75,21.52,21.61,19431,0
+DTB.US,D,20240924,000000,21.65,21.66,21.47,21.66,16338,0
+DTB.US,D,20240925,000000,21.66,21.74,21.59,21.71,12225,0
+DTB.US,D,20240926,000000,21.87,21.9,21.685,21.7,9413,0
+DTB.US,D,20240927,000000,21.8,21.84,21.5702,21.69,13536,0
+DTB.US,D,20240930,000000,21.29,21.46,21.09,21.37,9663,0
+DTB.US,D,20241001,000000,21.49,21.49,21.07,21.3035,9315,0
+DTB.US,D,20241002,000000,21.29,21.41,21.11,21.41,12168,0
+DTB.US,D,20241003,000000,21.28,21.39,21.2,21.28,16732,0
+DTB.US,D,20241004,000000,21.36,21.41,21,21.18,8229,0
+DTB.US,D,20241007,000000,21.05,21.05,20.8,20.93,16733,0
+DTB.US,D,20241008,000000,20.84,21.054,20.7701,21,11409,0
+DTB.US,D,20241009,000000,21.1,21.1,20.86,20.99,17378,0
+DTB.US,D,20241010,000000,21.05,21.09,20.8351,20.99,9839,0
+DTB.US,D,20241011,000000,20.94,21.38,20.92,21.37,26459,0
+DTB.US,D,20241014,000000,21.37,21.4,21.225,21.4,7269,0
+DTB.US,D,20241015,000000,21.45,21.63,21.36,21.63,9084,0
+DTB.US,D,20241016,000000,21.68,21.71,21.2588,21.71,12964,0
+DTB.US,D,20241017,000000,21.64,21.64,21.3,21.48,20854,0
+DTB.US,D,20241018,000000,21.51,21.51,21.43,21.51,9295,0
+DTB.US,D,20241021,000000,21.57,21.57,21.02,21.07,9594,0
+DTB.US,D,20241022,000000,21.04,21.32,21.04,21.135,9966,0
+DTB.US,D,20241023,000000,21.02,21.1199,20.43,20.53,64775,0
+DTB.US,D,20241024,000000,20.48,20.62,20.38,20.46,48767,0
+DTB.US,D,20241025,000000,20.62,20.7471,20.39,20.44,14015,0
+DTB.US,D,20241028,000000,20.45,20.54,20.28,20.44,23108,0
+DTB.US,D,20241029,000000,20.25,20.429,20.1657,20.39,13436,0
+DTB.US,D,20241030,000000,20.46,20.62,20.3701,20.38,10288,0
+DTB.US,D,20241031,000000,20.38,20.42,20.19,20.25,38885,0
+DTB.US,D,20241101,000000,20.375,20.38,19.91,19.95,6512,0
+DTB.US,D,20241104,000000,20.1528,20.25,19.9501,20.1,10939,0
+DTB.US,D,20241105,000000,20.1,20.36,19.9801,20.16,24304,0
+DTB.US,D,20241106,000000,19.97,20.02,19.81,19.91,21026,0
+DTB.US,D,20241107,000000,20.06,20.07,19.9396,20.02,19222,0
+DTB.US,D,20241108,000000,20.13,20.41,20.08,20.36,31403,0
+DTB.US,D,20241111,000000,20.3564,20.37,20.02,20.21,26845,0
+DTB.US,D,20241112,000000,20.05,20.13,19.8101,20.02,16259,0
+DTB.US,D,20241113,000000,20.0131,20.17,19.76,19.85,16430,0
+DTB.US,D,20241114,000000,19.68,19.8879,19.61,19.71,28516,0
+DTB.US,D,20241115,000000,19.67,19.69,19.5,19.6,76593,0
+DTB.US,D,20241118,000000,19.5203,19.65,19.48,19.48,20692,0
+DTB.US,D,20241119,000000,19.44,19.505,19.29,19.36,48649,0
+DTB.US,D,20241120,000000,19.35,19.35,19.18,19.22,13546,0
+DTB.US,D,20241121,000000,19.14,19.4479,19.13,19.36,28608,0
+DTB.US,D,20241122,000000,19.4498,19.5499,19.3234,19.47,26064,0
+DTB.US,D,20241125,000000,19.62,19.71,19.5099,19.6,13425,0
+DTB.US,D,20241126,000000,19.51,19.53,19.33,19.38,10601,0
+DTB.US,D,20241127,000000,19.29,19.55,19.29,19.45,11764,0
+DTB.US,D,20241129,000000,19.5,19.6399,19.48,19.6,10638,0
+DTB.US,D,20241202,000000,19.64,19.6786,19.3715,19.51,21617,0
+DTB.US,D,20241203,000000,19.5,19.52,19.3316,19.38,12045,0
+DTB.US,D,20241204,000000,19.37,19.4194,19.27,19.36,6286,0
+DTB.US,D,20241205,000000,19.45,19.4631,19.31,19.43,12044,0
+DTB.US,D,20241206,000000,19.3501,19.4764,19.3301,19.41,40883,0
+DTB.US,D,20241209,000000,19.425,19.5,19.3,19.48,25219,0
+DTB.US,D,20241210,000000,19.34,20.27,19.32,20.01,244289,0
+DTB.US,D,20241211,000000,20.02,20.21,19.82,19.82,63056,0
+DTB.US,D,20241212,000000,19.7548,19.7548,19.53,19.55,23657,0
+DTB.US,D,20241213,000000,19.5,19.55,19.2836,19.3,27006,0
+DTB.US,D,20241216,000000,19.345,19.4999,19.2216,19.31,27572,0
+DTB.US,D,20241217,000000,19.23,19.49,19.19,19.42,28555,0
+DTB.US,D,20241218,000000,19.6253,19.71,19.1091,19.13,27171,0
+DTB.US,D,20241219,000000,19.095,19.21,18.72,18.82,27681,0
+DTB.US,D,20241220,000000,18.86,19.38,18.82,19.1,11634,0
+DTB.US,D,20241223,000000,19.1,20.02,18.8454,19.07,63237,0
+DTB.US,D,20241224,000000,18.98,19.0601,18.72,18.8824,17469,0
+DTB.US,D,20241226,000000,18.875,18.875,18.61,18.6842,19542,0
+DTB.US,D,20241227,000000,18.57,18.6449,18.32,18.33,42844,0
+DTB.US,D,20241230,000000,18.29,18.6,18.29,18.47,25795,0
+DTB.US,D,20241231,000000,18.2301,18.36,18.04,18.18,118445,0
+DTB.US,D,20250102,000000,18.48,18.64,18.34,18.6,31113,0
+DTB.US,D,20250103,000000,18.6471,18.9,18.6471,18.85,15431,0
+DTB.US,D,20250106,000000,18.85,18.9,18.69,18.73,16491,0
+DTB.US,D,20250107,000000,18.76,18.76,18.27,18.29,14933,0
+DTB.US,D,20250108,000000,18.33,18.35,18.06,18.13,12344,0
+DTB.US,D,20250110,000000,17.97,18.1786,17.76,17.91,20682,0
+DTB.US,D,20250113,000000,17.82,17.93,17.53,17.71,22981,0
+DTB.US,D,20250114,000000,17.825,17.95,17.75,17.78,20526,0
+DTB.US,D,20250115,000000,18.1966,18.41,18.045,18.35,23858,0
+DTB.US,D,20250116,000000,18.33,18.5999,18.2769,18.43,18411,0
+DTB.US,D,20250117,000000,18.628,18.63,18.39,18.44,20148,0
+DTB.US,D,20250121,000000,18.568,18.83,18.3901,18.78,29351,0
+DTB.US,D,20250122,000000,18.8205,18.84,18.7,18.8,13875,0
+DTB.US,D,20250123,000000,18.75,18.81,18.51,18.76,18138,0
+DTB.US,D,20250124,000000,18.6247,18.94,18.6247,18.94,20293,0
+DTB.US,D,20250127,000000,18.94,19.3,18.74,19.3,21340,0
+DTB.US,D,20250128,000000,19.0001,19.3,19.0001,19.16,7557,0
+DTB.US,D,20250129,000000,19.09,19.1609,18.9,18.98,7618,0
+DTB.US,D,20250130,000000,18.92,19.1699,18.9,19.1192,10863,0
+DTB.US,D,20250131,000000,19.08,19.17,18.9,18.95,9628,0
+DTB.US,D,20250203,000000,18.7,18.95,18.7,18.8,9968,0
+DTB.US,D,20250204,000000,18.87,18.8972,18.68,18.68,6239,0
+DTB.US,D,20250205,000000,18.79,18.98,18.77,18.84,11304,0
+DTB.US,D,20250206,000000,18.89,18.98,18.7508,18.7508,12774,0
+DTB.US,D,20250207,000000,18.74,18.827,18.57,18.73,8654,0
+DTB.US,D,20250210,000000,18.775,18.88,18.73,18.84,8026,0
+DTB.US,D,20250211,000000,18.8244,18.87,18.7903,18.83,7292,0
+DTB.US,D,20250212,000000,18.45,18.75,18.45,18.65,14231,0
+DTB.US,D,20250213,000000,18.7052,18.9,18.7001,18.7001,10405,0
+DTB.US,D,20250214,000000,18.73,19,18.7,18.81,82650,0
+DTB.US,D,20250218,000000,18.77,18.82,18.65,18.67,13087,0
+DTB.US,D,20250219,000000,18.67,18.8327,18.55,18.62,9280,0
+DTB.US,D,20250220,000000,18.5825,18.6329,18.53,18.6,6591,0
+DTB.US,D,20250221,000000,18.61,18.72,18.61,18.62,8677,0
+DTB.US,D,20250224,000000,18.571,18.73,18.571,18.68,12002,0
+DTB.US,D,20250225,000000,18.7858,18.92,18.7613,18.78,17260,0
+DTB.US,D,20250226,000000,18.85,18.92,18.76,18.83,10500,0
+DTB.US,D,20250227,000000,18.8415,18.86,18.6518,18.74,13110,0
+DTB.US,D,20250228,000000,18.8901,18.8901,18.66,18.68,11659,0
+DTB.US,D,20250303,000000,18.8,18.8,18.65,18.68,11694,0
+DTB.US,D,20250304,000000,18.54,18.5899,18.4,18.565,3559,0
+DTB.US,D,20250305,000000,18.5883,18.696,18.5058,18.5058,3465,0
+DTB.US,D,20250306,000000,18.49,18.68,18.34,18.5,20870,0
+DTB.US,D,20250307,000000,18.42,18.47,18.25,18.3,21235,0
+DTB.US,D,20250310,000000,18.2561,18.4,18.145,18.24,14903,0
+DTB.US,D,20250311,000000,18.23,18.31,18.12,18.29,9166,0
+DTB.US,D,20250312,000000,18.14,18.33,18.11,18.26,14253,0
+DTB.US,D,20250313,000000,18.27,18.28,18.15,18.28,12208,0
+DTB.US,D,20250314,000000,18.37,18.39,18.23,18.265,10461,0
+DTB.US,D,20250317,000000,18.3211,18.47,18.23,18.39,16111,0
+DTB.US,D,20250318,000000,18.28,18.4431,18.22,18.3,9784,0
+DTB.US,D,20250319,000000,18.32,18.41,18.23,18.39,15386,0
+DTB.US,D,20250320,000000,18.4176,18.53,18.35,18.47,12433,0
+DTB.US,D,20250321,000000,18.435,18.5186,18.3401,18.47,5318,0
+DTB.US,D,20250324,000000,18.545,18.56,18.36,18.4177,17649,0
+DTB.US,D,20250325,000000,18.4,18.48,18.4,18.46,21601,0
+DTB.US,D,20250326,000000,18.4216,18.44,18.25,18.25,5741,0
+DTB.US,D,20250327,000000,18.25,18.28,18.11,18.28,27049,0
+DTB.US,D,20250328,000000,18.33,18.33,18.12,18.21,11135,0
+DTB.US,D,20250331,000000,17.9925,17.9925,17.8,17.96,22085,0
+DTB.US,D,20250401,000000,17.92,18,17.78,17.94,23550,0
+DTB.US,D,20250402,000000,17.96,17.98,17.76,17.8477,6191,0
+DTB.US,D,20250403,000000,17.685,17.86,17.5,17.62,16176,0
+DTB.US,D,20250404,000000,17.716,17.7717,17.35,17.52,18828,0
+DTB.US,D,20250407,000000,17.38,17.69,17,17.29,18513,0
+DTB.US,D,20250408,000000,17.48,17.54,17.27,17.4133,19213,0
+DTB.US,D,20250409,000000,16.9801,17.67,16.9801,17.67,18303,0
+DTB.US,D,20250410,000000,17.6499,17.65,17.2,17.5,8026,0
+DTB.US,D,20250411,000000,17.3398,17.44,16.98,17.08,20213,0
+DTB.US,D,20250414,000000,17.17,17.37,17.09,17.16,13968,0
+DTB.US,D,20250415,000000,17.222,17.3844,17.11,17.13,13357,0
+DTB.US,D,20250416,000000,17.22,17.31,17.12,17.21,17275,0
+DTB.US,D,20250417,000000,17.32,17.36,17.1352,17.31,10913,0
+DTB.US,D,20250421,000000,17.25,17.27,17.135,17.16,17565,0
+DTB.US,D,20250422,000000,17.39,17.46,17.18,17.24,21605,0
+DTB.US,D,20250423,000000,17.6,17.6,17.43,17.47,7177,0
+DTB.US,D,20250424,000000,17.5,17.63,17.485,17.63,21855,0
+DTB.US,D,20250425,000000,17.5496,17.65,17.51,17.62,10272,0
+DTB.US,D,20250428,000000,17.6,17.6782,17.4911,17.56,16372,0
+DTB.US,D,20250429,000000,17.595,17.67,17.48,17.62,22579,0
+DTB.US,D,20250430,000000,17.3474,17.61,17.3474,17.45,14660,0
+DTB.US,D,20250501,000000,17.5178,17.7,17.25,17.4,10237,0
+DTB.US,D,20250502,000000,17.37,17.5645,17.2937,17.5199,13124,0
+DTB.US,D,20250505,000000,17.33,17.51,17.31,17.45,17975,0
+DTB.US,D,20250506,000000,17.3401,17.49,17.3401,17.49,12435,0
+DTB.US,D,20250507,000000,17.57,17.62,17.41,17.55,10112,0
+DTB.US,D,20250508,000000,17.5673,17.69,17.53,17.53,12981,0
+DTB.US,D,20250509,000000,17.6108,17.6112,17.52,17.555,9030,0
+DTB.US,D,20250512,000000,17.545,17.6555,17.49,17.5,10264,0
+DTB.US,D,20250513,000000,17.48,17.58,17.43,17.44,10058,0
+DTB.US,D,20250514,000000,17.34,17.425,17.24,17.24,8498,0
+DTB.US,D,20250515,000000,17.39,17.4399,17.24,17.2789,24631,0
+DTB.US,D,20250516,000000,17.355,17.44,17.24,17.3,13954,0
+DTB.US,D,20250519,000000,17.13,17.42,17,17.39,12366,0
+DTB.US,D,20250520,000000,17.1977,17.5689,17.1977,17.47,21982,0
+DTB.US,D,20250521,000000,17.2101,17.45,17.2101,17.29,15309,0
+DTB.US,D,20250522,000000,17.24,17.3099,17.17,17.29,15719,0
+DTB.US,D,20250523,000000,17.2,17.27,17.09,17.18,21036,0
+DTB.US,D,20250527,000000,17.2,17.38,17.19,17.31,15921,0
+DTB.US,D,20250528,000000,17.35,17.35,17.19,17.235,9815,0
+DTB.US,D,20250529,000000,17.265,17.3483,17.2,17.2,10222,0
+DTB.US,D,20250530,000000,17.13,17.29,17.07,17.09,78672,0
+DTB.US,D,20250602,000000,17.095,17.27,17.0159,17.16,25854,0
+DTB.US,D,20250603,000000,17.21,17.28,17.18,17.23,14122,0
+DTB.US,D,20250604,000000,17.27,17.35,17.2,17.3,38538,0
+DTB.US,D,20250605,000000,17.3,17.42,17.23,17.34,38352,0
+DTB.US,D,20250606,000000,17.2105,17.3,17.19,17.215,9342,0
+DTB.US,D,20250609,000000,17.27,17.31,17.14,17.3,13985,0
+DTB.US,D,20250610,000000,17.2258,17.36,17.2258,17.33,16428,0
+DTB.US,D,20250611,000000,17.365,17.4,17.27,17.3,22079,0
+DTB.US,D,20250612,000000,17.35,17.48,17.2,17.34,13824,0
+DTB.US,D,20250613,000000,17.3,17.31,17.1,17.17,17332,0
+DTB.US,D,20250616,000000,17.313,17.34,16.93,17.02,32295,0
+DTB.US,D,20250617,000000,17.1345,17.1345,16.95,17.09,10182,0
+DTB.US,D,20250618,000000,17.1148,17.21,17.05,17.17,11376,0
+DTB.US,D,20250620,000000,17.11,17.24,17.05,17.24,19411,0
+DTB.US,D,20250623,000000,17.1925,17.3199,17.18,17.26,25804,0
+DTB.US,D,20250624,000000,17.33,17.43,17.3,17.4,17876,0
+DTB.US,D,20250625,000000,17.35,17.39,17.2516,17.36,11380,0
+DTB.US,D,20250626,000000,17.44,17.52,17.3554,17.51,36070,0
+DTB.US,D,20250627,000000,17.54,17.6,17.42,17.46,19551,0
+DTB.US,D,20250630,000000,17.27,17.29,17.1564,17.22,31021,0
+DTB.US,D,20250701,000000,17.23,17.33,17.09,17.33,39412,0
+DTB.US,D,20250702,000000,17.255,17.48,17.17,17.48,28451,0
+DTB.US,D,20250703,000000,17.5,17.54,17.41,17.46,12239,0
+DTB.US,D,20250707,000000,17.3,17.45,17.17,17.28,19718,0
+DTB.US,D,20250708,000000,17.23,17.35,17.23,17.3,15528,0
+DTB.US,D,20250709,000000,17.413,17.45,17.35,17.39,21070,0
+DTB.US,D,20250710,000000,17.38,17.62,17.38,17.62,40298,0
+DTB.US,D,20250711,000000,17.41,17.55,17.35,17.37,30122,0
+DTB.US,D,20250714,000000,17.3204,17.43,17.18,17.27,26647,0
+DTB.US,D,20250715,000000,17.343,17.35,17.05,17.09,25315,0
+DTB.US,D,20250716,000000,17.2706,17.2899,16.95,17.01,24549,0
+DTB.US,D,20250717,000000,17.1309,17.26,17.0117,17.24,20447,0
+DTB.US,D,20250718,000000,17.5,17.5,17.13,17.18,9526,0
+DTB.US,D,20250721,000000,17.35,17.39,17.1838,17.23,14717,0
+DTB.US,D,20250722,000000,17.22,17.23,17.1,17.15,12477,0
+DTB.US,D,20250723,000000,17.15,17.245,17.0509,17.06,13823,0
+DTB.US,D,20250724,000000,17.2099,17.2099,17,17.09,22670,0
+DTB.US,D,20250725,000000,17.125,17.18,17.0422,17.18,11739,0
+DTB.US,D,20250728,000000,17.15,17.17,17.05,17.15,18675,0
+DTB.US,D,20250729,000000,17.15,17.38,17.09,17.38,15000,0
+DTB.US,D,20250730,000000,17.2511,17.45,17.24,17.36,38603,0
+DTB.US,D,20250731,000000,17.38,17.45,17.23,17.37,23323,0
+DTB.US,D,20250801,000000,17.38,17.58,17.265,17.58,35077,0
+DTB.US,D,20250804,000000,17.622,17.87,17.44,17.78,42993,0
+DTB.US,D,20250805,000000,17.82,17.83,17.661,17.77,16768,0
+DTB.US,D,20250806,000000,17.7301,17.84,17.55,17.64,13218,0
+DTB.US,D,20250807,000000,17.53,17.68,17.32,17.54,15481,0
+DTB.US,D,20250808,000000,17.5,17.6,17.4513,17.6,14497,0
+DTB.US,D,20250811,000000,17.5,17.6465,17.4917,17.58,10030,0
+DTB.US,D,20250812,000000,17.5907,17.69,17.51,17.68,14612,0
+DTB.US,D,20250813,000000,17.73,17.8,17.65,17.8,36523,0
+DTB.US,D,20250814,000000,17.74,17.82,17.6101,17.73,31075,0
+DTB.US,D,20250815,000000,17.75,17.8283,17.6478,17.69,10320,0
+DTB.US,D,20250818,000000,17.7,17.7,17.6,17.67,12728,0
+DTB.US,D,20250819,000000,17.7899,17.9,17.65,17.84,20555,0
+DTB.US,D,20250820,000000,17.9,17.96,17.65,17.95,27147,0
+DTB.US,D,20250821,000000,17.96,18.09,17.84,17.89,58554,0
+DTB.US,D,20250822,000000,17.9,18.13,17.9,18.09,47274,0
+DTB.US,D,20250825,000000,18.0292,18.16,17.9297,18.01,29668,0
+DTB.US,D,20250826,000000,17.99,17.99,17.88,17.9,24044,0
+DTB.US,D,20250827,000000,17.872,17.9,17.82,17.88,9636,0
+DTB.US,D,20250828,000000,17.91,17.91,17.81,17.82,28790,0
+DTB.US,D,20250829,000000,17.81,17.86,17.66,17.75,46812,0
+DTB.US,D,20250902,000000,17.79,17.7999,17.7076,17.76,14471,0
+DTB.US,D,20250903,000000,17.7755,17.9,17.7755,17.9,16372,0
+DTB.US,D,20250904,000000,17.963,18.2,17.93,18.12,23847,0
+DTB.US,D,20250905,000000,18.45,18.55,18.31,18.55,22899,0
+DTB.US,D,20250908,000000,18.57,18.78,18.4159,18.55,54645,0
+DTB.US,D,20250909,000000,18.6,18.655,18.35,18.52,18513,0
+DTB.US,D,20250910,000000,18.5,18.67,18.464,18.6,26877,0
+DTB.US,D,20250911,000000,18.73,18.845,18.65,18.82,32737,0
+DTB.US,D,20250912,000000,18.83,18.99,18.7478,18.95,34955,0
+DTB.US,D,20250915,000000,18.78,19.14,18.78,19.07,28591,0
+DTB.US,D,20250916,000000,19.03,19.13,18.93,18.95,18016,0
+DTB.US,D,20250917,000000,18.92,19.1782,18.9,19.08,19415,0
+DTB.US,D,20250918,000000,18.8617,19.09,18.8617,18.97,23563,0
+DTB.US,D,20250919,000000,18.93,18.96,18.825,18.9,20915,0
+DTB.US,D,20250922,000000,18.9212,19.07,18.81,19.04,15877,0
+DTB.US,D,20250923,000000,18.8929,19.01,18.87,18.95,23384,0
+DTB.US,D,20250924,000000,18.88,18.99,18.7801,18.99,63435,0
+DTB.US,D,20250925,000000,18.82,18.97,18.82,18.95,18002,0
+DTB.US,D,20250926,000000,18.89,18.9053,18.75,18.85,13961,0
+DTB.US,D,20250929,000000,18.81,18.92,18.7,18.9,23463,0
+DTB.US,D,20250930,000000,18.6,18.79,18.32,18.51,270057,0
+DTB.US,D,20251001,000000,18.45,18.62,18.34,18.56,24997,0
+DTB.US,D,20251002,000000,18.7299,18.7299,18.41,18.54,18783,0
+DTB.US,D,20251003,000000,18.38,18.5738,18.36,18.49,6632,0
+DTB.US,D,20251006,000000,18.4995,18.4995,18.34,18.39,18730,0
+DTB.US,D,20251007,000000,18.37,18.4391,18.2372,18.33,20261,0
+DTB.US,D,20251008,000000,18.3,18.43,18.24,18.24,34046,0
+DTB.US,D,20251009,000000,18.3014,18.3014,18.11,18.19,13126,0
+DTB.US,D,20251010,000000,18.19,18.2999,17.96,18.06,11246,0
+DTB.US,D,20251013,000000,18.1042,18.19,18.0126,18.15,8458,0
+DTB.US,D,20251014,000000,18.05,18.18,18.01,18.18,13393,0
+DTB.US,D,20251015,000000,18.2499,18.29,18.1483,18.21,13241,0
+DTB.US,D,20251016,000000,18.25,18.35,18.15,18.16,4440,0
+DTB.US,D,20251017,000000,18.2,18.24,18.16,18.19,7182,0
+DTB.US,D,20251020,000000,18.24,18.4,18.24,18.32,9822,0
+DTB.US,D,20251021,000000,18.24,18.4,18.24,18.39,5225,0
+DTB.US,D,20251022,000000,18.26,18.35,18.2001,18.25,11724,0
+DTB.US,D,20251023,000000,18.27,18.28,18.1801,18.28,3641,0
+DTB.US,D,20251024,000000,18.328,18.38,18.21,18.32,11759,0
+DTB.US,D,20251027,000000,18.38,18.53,18.32,18.41,19220,0
+DTB.US,D,20251028,000000,18.4499,18.45,18.3201,18.374322,9819,0
+DTB.US,D,20251029,000000,18.4383,18.4383,18.25,18.29,5655,0
+DTB.US,D,20251030,000000,18.1775,18.235,18.02,18.02,6120,0
+DTB.US,D,20251031,000000,18.082,18.2499,18.02,18.18,23756,0
+DTB.US,D,20251103,000000,18.23,18.23,18.056,18.08,13966,0
+DTB.US,D,20251104,000000,18.12,18.19,17.941,18.1,13690,0
+DTB.US,D,20251105,000000,18.1113,18.19,18.05,18.16,18138,0
+DTB.US,D,20251106,000000,18.18,18.2099,18.063,18.17,11207,0
+DTB.US,D,20251107,000000,18.18,18.18,18.05,18.11,20986,0
+DTB.US,D,20251110,000000,18.09,18.3199,18.07,18.19,12938,0
+DTB.US,D,20251111,000000,18.3,18.3,18.1201,18.13,16884,0
+DTB.US,D,20251112,000000,18.15,18.2699,18.0752,18.0752,9763,0
+DTB.US,D,20251113,000000,18.08,18.1,17.87,17.885,35581,0
+DTB.US,D,20251114,000000,17.95,17.98,17.85,17.96,24722,0
+DTB.US,D,20251117,000000,17.9499,17.95,17.6,17.6,23756,0
+DTB.US,D,20251118,000000,17.709941,17.709941,17.56,17.61,26475,0
+DTB.US,D,20251119,000000,17.62,17.6499,17.48,17.48,9811,0
+DTB.US,D,20251120,000000,17.5023,17.575,17.3,17.335,27557,0
+DTB.US,D,20251121,000000,17.34,17.54,17.31,17.48,21801,0
+DTB.US,D,20251124,000000,17.6,17.62,17.51,17.54,16415,0
+DTB.US,D,20251125,000000,17.49,17.58,17.45,17.54,18923,0
+DTB.US,D,20251126,000000,17.58,17.73,17.54,17.67,28619,0
+DTB.US,D,20251128,000000,17.7685,17.775,17.68,17.75,14149,0
+DTB.US,D,20251201,000000,17.602,17.73,17.51,17.51,41103,0
+DTB.US,D,20251202,000000,17.5535,17.56,17.33,17.37,16869,0
+DTB.US,D,20251203,000000,17.37,17.47,17.29,17.38,17502,0
+DTB.US,D,20251204,000000,17.43,17.43,17.29,17.31,21535,0
+DTB.US,D,20251205,000000,17.32,17.36,17.1914,17.24,23437,0
+DTB.US,D,20251208,000000,17.34,17.34,17.1701,17.29,20489,0
+DTB.US,D,20251209,000000,17.2001,17.36,17.15,17.17,34946,0
+DTB.US,D,20251210,000000,17.195,17.34,17.15,17.33,30039,0
+DTB.US,D,20251211,000000,17.37,17.48,17.3393,17.42,40921,0
+DTB.US,D,20251212,000000,17.36,17.4199,17.21,17.31,31734,0
+DTB.US,D,20251215,000000,17.315,17.45,17.2865,17.3932,48582,0
+DTB.US,D,20251216,000000,17.35,17.45,17.3103,17.38,31445,0
+DTB.US,D,20251217,000000,17.4,17.41,17.3201,17.33,34666,0
+DTB.US,D,20251218,000000,17.44,17.49,17.37,17.45,22827,0
+DTB.US,D,20251219,000000,17.45,17.45,17.36,17.37,18428,0
+DTB.US,D,20251222,000000,17.47,17.48,17.31,17.4,30177,0
+DTB.US,D,20251223,000000,17.3537,17.3537,17.28,17.31,20789,0
+DTB.US,D,20251224,000000,17.29,17.38,17.29,17.37,10439,0
+DTB.US,D,20251226,000000,17.405,17.44,17.379989,17.4,11948,0
+DTB.US,D,20251229,000000,15.96,17.39,15.96,17.3101,46944,0
+DTB.US,D,20251230,000000,17.2889,17.38,17.28,17.31,20729,0
+DTB.US,D,20251231,000000,17.08,17.15,16.97,17.05,74591,0
+DTB.US,D,20260102,000000,17.12,17.27,17.12,17.27,38929,0
+DTB.US,D,20260105,000000,17.35,17.51,17.32,17.37,33068,0
+DTB.US,D,20260106,000000,17.34,17.35,17.2601,17.33,20794,0
+DTB.US,D,20260107,000000,17.35,17.49,17.32,17.49,26395,0
+DTB.US,D,20260108,000000,17.39,17.48,17.3152,17.39,19177,0
+DTB.US,D,20260109,000000,17.4301,17.4993,17.36,17.45,15692,0
+DTB.US,D,20260112,000000,17.35,17.46,17.31,17.438,17731,0
+DTB.US,D,20260113,000000,17.45,17.57,17.4101,17.48,19947,0
+DTB.US,D,20260114,000000,17.5,17.58,17.43,17.58,9102,0
+DTB.US,D,20260115,000000,17.6499,17.7499,17.5782,17.64,28997,0
+DTB.US,D,20260116,000000,17.6,17.7399,17.54,17.69,21380,0
+DTB.US,D,20260120,000000,17.54,17.6,17.44,17.57,24287,0
+DTB.US,D,20260121,000000,17.525,17.62,17.4542,17.62,14100,0
+DTB.US,D,20260122,000000,17.61,17.688,17.553,17.646556,17062,0
+DTB.US,D,20260123,000000,17.61,17.74,17.61,17.72,23229,0
+DTB.US,D,20260126,000000,17.75,17.76,17.63,17.75,9446,0
+DTB.US,D,20260127,000000,17.6898,17.8143,17.6898,17.79,7979,0
+DTB.US,D,20260128,000000,17.74,17.79,17.6878,17.7,12546,0
+DTB.US,D,20260129,000000,17.65,17.69,17.48,17.63,14047,0
+DTB.US,D,20260130,000000,17.68,17.69,17.54,17.69,18997,0
+DTB.US,D,20260202,000000,17.68,17.73,17.55,17.64,37623,0
+DTB.US,D,20260203,000000,17.64,17.685,17.495,17.52,15165,0
+DTB.US,D,20260204,000000,17.52,17.525,17.4,17.52,9363,0
+DTB.US,D,20260205,000000,17.38,17.59,17.34,17.39,19035,0
+DTB.US,D,20260206,000000,17.43,17.5,17.36,17.4125,11235,0
+DTB.US,D,20260209,000000,17.35,17.43,17.32,17.4,11071,0
+DTB.US,D,20260210,000000,17.49,17.56,17.4256,17.43,22285,0
+DTB.US,D,20260211,000000,17.4644,17.5499,17.43,17.51,7015,0
+DTB.US,D,20260212,000000,17.53,17.57,17.5001,17.53,17432,0
+DTB.US,D,20260213,000000,17.56,17.59,17.4501,17.58,7815,0
+DTB.US,D,20260217,000000,17.58,17.73,17.57,17.72,19403,0
+DTB.US,D,20260218,000000,17.72,17.7824,17.65,17.72,8392,0
diff --git a/daily/us/nyse stocks/1/dy.us.txt b/daily/us/nyse stocks/1/dy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fcca0ed16e8979a845d2d67cd17f7cb4de27858
--- /dev/null
+++ b/daily/us/nyse stocks/1/dy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DY.US,D,20050225,000000,25.25,27.01,25.25,26.98,555900,0
+DY.US,D,20050228,000000,26.78,26.95,26.01,26.95,589500,0
+DY.US,D,20050301,000000,25,25,21,24.3,5200800,0
+DY.US,D,20050302,000000,24.2,24.2,23.16,23.27,1181600,0
+DY.US,D,20050303,000000,23.46,24.05,23.28,23.47,838700,0
+DY.US,D,20050304,000000,23.72,25.17,23.63,25.14,1087200,0
+DY.US,D,20050307,000000,25.44,25.8,24.94,25.22,647700,0
+DY.US,D,20050308,000000,25.22,25.22,23.85,24.01,814800,0
+DY.US,D,20050309,000000,24,24.25,23.81,23.92,579600,0
+DY.US,D,20050310,000000,23.92,24.25,23.84,24.16,694500,0
+DY.US,D,20050311,000000,24.1,24.11,23.66,23.95,592200,0
+DY.US,D,20050314,000000,24.05,24.29,23.5,23.5,570900,0
+DY.US,D,20050315,000000,23.6,24.56,23.55,23.83,626100,0
+DY.US,D,20050316,000000,23.84,24.09,23.52,23.67,253300,0
+DY.US,D,20050317,000000,23.75,23.77,23.51,23.58,569700,0
+DY.US,D,20050318,000000,23.6,24.09,23.6,23.92,455400,0
+DY.US,D,20050321,000000,23.92,24.03,23.67,24.03,247000,0
+DY.US,D,20050322,000000,24.1,24.36,23.71,23.84,273500,0
+DY.US,D,20050323,000000,23.34,23.98,23.34,23.56,422600,0
+DY.US,D,20050324,000000,23.62,24.21,23.62,23.88,372600,0
+DY.US,D,20050328,000000,24.04,24.4,23.83,24.19,502700,0
+DY.US,D,20050329,000000,24.1,24.28,23.12,23.17,387800,0
+DY.US,D,20050330,000000,23.35,23.56,23.18,23.42,570000,0
+DY.US,D,20050331,000000,23.42,23.42,22.74,22.99,920400,0
+DY.US,D,20050401,000000,23.16,23.82,22.75,23.19,425700,0
+DY.US,D,20050404,000000,23.19,23.19,22.53,22.98,483300,0
+DY.US,D,20050405,000000,22.98,23.23,22.87,22.97,278900,0
+DY.US,D,20050406,000000,23.02,23.25,22.85,22.99,353000,0
+DY.US,D,20050407,000000,22.98,23.08,22.75,22.99,186700,0
+DY.US,D,20050408,000000,23,23.2,22.76,22.84,145300,0
+DY.US,D,20050411,000000,22.83,22.84,22.16,22.41,427600,0
+DY.US,D,20050412,000000,22.41,23.11,22.16,22.95,257800,0
+DY.US,D,20050413,000000,22.96,22.96,22.32,22.46,319900,0
+DY.US,D,20050414,000000,22.46,22.75,21.79,22.04,339600,0
+DY.US,D,20050415,000000,22.07,22.33,21.8,22.04,651000,0
+DY.US,D,20050418,000000,22.04,22.26,21.98,22.06,644100,0
+DY.US,D,20050419,000000,22.2,23.17,22.2,23.13,546800,0
+DY.US,D,20050420,000000,23.13,23.7,23.07,23.23,841200,0
+DY.US,D,20050421,000000,23.48,23.79,23.2,23.59,370300,0
+DY.US,D,20050422,000000,23.59,23.59,22.9,23,261800,0
+DY.US,D,20050425,000000,23.2,23.85,23.2,23.83,309800,0
+DY.US,D,20050426,000000,23.83,24.66,23.6,24,752000,0
+DY.US,D,20050427,000000,23.8,23.83,23.24,23.78,398100,0
+DY.US,D,20050428,000000,23.56,23.77,23.2,23.32,374900,0
+DY.US,D,20050429,000000,23.4,23.5,22.76,23.26,299200,0
+DY.US,D,20050502,000000,23.23,23.6,23.05,23.44,183600,0
+DY.US,D,20050503,000000,23.4,23.65,23.28,23.42,499400,0
+DY.US,D,20050504,000000,23.43,23.92,23.05,23.92,392500,0
+DY.US,D,20050505,000000,23.88,24.96,23.75,24.93,513200,0
+DY.US,D,20050506,000000,24.93,24.98,24.02,24.59,452200,0
+DY.US,D,20050509,000000,24.73,24.9,24.51,24.88,444100,0
+DY.US,D,20050510,000000,24.78,24.98,24.55,24.79,140200,0
+DY.US,D,20050511,000000,24.79,24.88,24.55,24.69,351000,0
+DY.US,D,20050512,000000,24.82,24.94,24.43,24.52,281200,0
+DY.US,D,20050513,000000,24.62,24.87,24.35,24.62,435500,0
+DY.US,D,20050516,000000,24.72,24.98,24.6,24.98,300600,0
+DY.US,D,20050517,000000,24.98,25.32,24.75,25.23,308400,0
+DY.US,D,20050518,000000,25.43,25.65,25.18,25.49,450000,0
+DY.US,D,20050519,000000,25.47,26.04,25.2,26.04,454500,0
+DY.US,D,20050520,000000,26.04,26.2,24.97,24.98,892200,0
+DY.US,D,20050523,000000,25.05,25.49,24.46,25.26,1174100,0
+DY.US,D,20050524,000000,22.49,23.2,20.05,20.34,7973200,0
+DY.US,D,20050525,000000,20.35,20.45,19.78,19.82,2261700,0
+DY.US,D,20050526,000000,19.75,20.34,19.65,19.99,1566400,0
+DY.US,D,20050527,000000,19.99,20.1,19.35,19.87,942300,0
+DY.US,D,20050531,000000,19.87,19.95,19.64,19.64,856300,0
+DY.US,D,20050601,000000,19.61,19.73,19.12,19.48,1057100,0
+DY.US,D,20050602,000000,19.34,19.39,19.15,19.31,901000,0
+DY.US,D,20050603,000000,19.31,19.52,18.96,19.03,756900,0
+DY.US,D,20050606,000000,19.1,19.15,18.77,18.9,563200,0
+DY.US,D,20050607,000000,19.08,19.4,18.87,18.9,804400,0
+DY.US,D,20050608,000000,18.9,18.98,18.6,18.92,899100,0
+DY.US,D,20050609,000000,18.92,19.08,18.74,19.03,588900,0
+DY.US,D,20050610,000000,19.05,19.18,18.95,19.11,516300,0
+DY.US,D,20050613,000000,19.1,19.11,18.49,18.54,964600,0
+DY.US,D,20050614,000000,18.64,18.97,18.52,18.8,451200,0
+DY.US,D,20050615,000000,18.91,18.95,18.53,18.8,1269900,0
+DY.US,D,20050616,000000,18.84,19.31,18.75,19.16,558500,0
+DY.US,D,20050617,000000,19.32,19.66,19.13,19.27,854600,0
+DY.US,D,20050620,000000,19.26,19.27,19.12,19.13,524300,0
+DY.US,D,20050621,000000,19.22,19.24,18.85,18.99,737600,0
+DY.US,D,20050622,000000,19,19.2,18.93,18.99,507200,0
+DY.US,D,20050623,000000,19.05,19.14,18.99,19.12,639500,0
+DY.US,D,20050624,000000,19.06,19.57,19.02,19.51,1025300,0
+DY.US,D,20050627,000000,19.52,19.56,19.24,19.26,387300,0
+DY.US,D,20050628,000000,19.27,20.04,19.27,19.96,579900,0
+DY.US,D,20050629,000000,19.95,20.15,19.85,19.99,476200,0
+DY.US,D,20050630,000000,20.11,20.16,19.81,19.81,436000,0
+DY.US,D,20050701,000000,19.82,20.23,19.82,20.07,383400,0
+DY.US,D,20050705,000000,20.11,20.55,20.01,20.46,343600,0
+DY.US,D,20050706,000000,20.53,20.9,20.47,20.83,555500,0
+DY.US,D,20050707,000000,20.6,21.04,20.45,21.01,423400,0
+DY.US,D,20050708,000000,21.1,21.77,21.05,21.77,629500,0
+DY.US,D,20050711,000000,21.77,22.4,21.59,22.24,862600,0
+DY.US,D,20050712,000000,22.1,22.29,22,22.21,606500,0
+DY.US,D,20050713,000000,22.2,23.28,22.16,23.14,835300,0
+DY.US,D,20050714,000000,23.2,23.7,22.89,23.59,1197200,0
+DY.US,D,20050715,000000,23.57,23.64,23.15,23.51,772300,0
+DY.US,D,20050718,000000,23.52,23.55,23.15,23.29,391800,0
+DY.US,D,20050719,000000,23.48,23.64,23.27,23.61,575700,0
+DY.US,D,20050720,000000,23.61,24.02,23.54,23.94,379200,0
+DY.US,D,20050721,000000,23.99,24.29,23.7,23.92,561500,0
+DY.US,D,20050722,000000,23.91,24.21,23.79,24.2,449200,0
+DY.US,D,20050725,000000,24.23,24.25,23.99,23.99,600700,0
+DY.US,D,20050726,000000,24,24.25,23.53,24.11,447100,0
+DY.US,D,20050727,000000,24.22,24.24,23.27,23.65,458300,0
+DY.US,D,20050728,000000,23.66,24.24,23.61,24.24,440100,0
+DY.US,D,20050729,000000,24.35,24.5,24.18,24.4,365900,0
+DY.US,D,20050801,000000,24.42,24.7,24.37,24.63,471800,0
+DY.US,D,20050802,000000,24.61,24.91,24.55,24.91,397600,0
+DY.US,D,20050803,000000,24.91,24.91,24.5,24.62,289400,0
+DY.US,D,20050804,000000,24.37,24.42,23.8,23.92,399000,0
+DY.US,D,20050805,000000,23.82,23.82,22.35,22.99,760100,0
+DY.US,D,20050808,000000,23.14,23.2,22.5,22.76,452200,0
+DY.US,D,20050809,000000,22.78,23.39,22.78,23.08,349700,0
+DY.US,D,20050810,000000,23.25,23.67,23.2,23.5,425200,0
+DY.US,D,20050811,000000,23.42,24.02,23.35,24,441100,0
+DY.US,D,20050812,000000,23.82,23.83,23.23,23.6,291300,0
+DY.US,D,20050815,000000,23.51,24.11,23.16,23.99,403500,0
+DY.US,D,20050816,000000,23.99,24.15,23.79,23.83,856800,0
+DY.US,D,20050817,000000,23.83,24.15,23.62,24.06,482000,0
+DY.US,D,20050818,000000,21.7,21.93,19.75,21.6,2870300,0
+DY.US,D,20050819,000000,21.5,21.5,20.77,21.41,1053900,0
+DY.US,D,20050822,000000,21.5,21.65,21.22,21.37,727000,0
+DY.US,D,20050823,000000,21.37,21.64,21.22,21.4,424600,0
+DY.US,D,20050824,000000,21.3,21.9,21.15,21.5,439100,0
+DY.US,D,20050825,000000,21.5,22,21.36,21.66,517400,0
+DY.US,D,20050826,000000,21.65,21.66,21.2,21.5,352500,0
+DY.US,D,20050829,000000,21.35,21.47,21.05,21.25,561300,0
+DY.US,D,20050830,000000,18.5,19.51,17.89,18.02,6016800,0
+DY.US,D,20050831,000000,18.02,18.25,17.72,17.72,1845500,0
+DY.US,D,20050901,000000,17.72,18.72,17.72,18.52,1929000,0
+DY.US,D,20050902,000000,18.41,18.65,18.07,18.5,802900,0
+DY.US,D,20050906,000000,18.61,19.6,18.6,19.59,978300,0
+DY.US,D,20050907,000000,19.59,19.59,19.1,19.31,664700,0
+DY.US,D,20050908,000000,19.21,19.24,18.65,18.89,807300,0
+DY.US,D,20050909,000000,18.89,19.18,18.83,19.07,452900,0
+DY.US,D,20050912,000000,20.06,20.9,20.06,20.45,1382000,0
+DY.US,D,20050913,000000,20.5,21.21,20.5,20.98,2259700,0
+DY.US,D,20050914,000000,21.07,21.1,20.56,20.69,817500,0
+DY.US,D,20050915,000000,20.69,20.96,20.53,20.68,611100,0
+DY.US,D,20050916,000000,20.85,21.09,20.73,21.09,1123800,0
+DY.US,D,20050919,000000,21.09,21.09,20.31,20.58,673800,0
+DY.US,D,20050920,000000,20.65,20.76,20.49,20.55,696500,0
+DY.US,D,20050921,000000,20.54,20.78,20.2,20.2,718700,0
+DY.US,D,20050922,000000,20.2,20.41,19.82,20.22,477400,0
+DY.US,D,20050923,000000,20.19,20.3,20.09,20.13,593200,0
+DY.US,D,20050926,000000,20.3,20.57,20.16,20.22,543400,0
+DY.US,D,20050927,000000,20.17,20.48,20.17,20.24,360600,0
+DY.US,D,20050928,000000,20.27,20.41,20.06,20.17,433600,0
+DY.US,D,20050929,000000,20.21,20.54,20.11,20.45,604300,0
+DY.US,D,20050930,000000,20.34,20.45,20.2,20.22,606600,0
+DY.US,D,20051003,000000,20.23,20.7,20.22,20.68,524500,0
+DY.US,D,20051004,000000,20.54,20.6,20.16,20.2,741400,0
+DY.US,D,20051005,000000,20.21,20.27,19.89,20.06,1206900,0
+DY.US,D,20051006,000000,20.15,20.52,19.91,20.43,1133900,0
+DY.US,D,20051007,000000,20.43,20.67,20.3,20.62,600700,0
+DY.US,D,20051010,000000,20.68,20.68,20.1,20.24,779800,0
+DY.US,D,20051011,000000,20.31,20.64,20.25,20.61,1574100,0
+DY.US,D,20051012,000000,20.8,21.11,20.51,20.65,1226300,0
+DY.US,D,20051013,000000,20.68,20.79,20.53,20.73,628000,0
+DY.US,D,20051014,000000,20.74,20.9,20.44,20.63,462400,0
+DY.US,D,20051017,000000,20.73,20.95,20.55,20.89,380200,0
+DY.US,D,20051018,000000,20.89,20.9,19.9,20,550400,0
+DY.US,D,20051019,000000,19.93,20.23,19.77,20.22,625900,0
+DY.US,D,20051020,000000,20.1,20.19,19.75,19.88,389300,0
+DY.US,D,20051021,000000,19.89,20.33,19.8,20,563200,0
+DY.US,D,20051024,000000,20.1,20.8,19.83,20.6,414000,0
+DY.US,D,20051025,000000,20.41,20.5,19.92,20.04,318200,0
+DY.US,D,20051026,000000,20.05,20.49,19.93,20.01,246300,0
+DY.US,D,20051027,000000,20,20,19.09,19.23,382200,0
+DY.US,D,20051028,000000,19.38,19.7,19.1,19.67,217400,0
+DY.US,D,20051031,000000,19.67,20.1,19.67,19.93,322000,0
+DY.US,D,20051101,000000,19.76,20.05,19.4,20.03,302800,0
+DY.US,D,20051102,000000,20,20.58,19.95,20.49,473400,0
+DY.US,D,20051103,000000,20.59,21,20.11,20.36,312300,0
+DY.US,D,20051104,000000,20.3,20.73,20.04,20.52,372600,0
+DY.US,D,20051107,000000,20.72,21,20.59,20.85,364300,0
+DY.US,D,20051108,000000,20.62,20.79,20.25,20.48,523800,0
+DY.US,D,20051109,000000,20.48,20.67,20.27,20.35,334400,0
+DY.US,D,20051110,000000,20.36,20.84,19.9,20.69,334800,0
+DY.US,D,20051111,000000,20.66,20.96,20.28,20.49,220700,0
+DY.US,D,20051114,000000,20.63,20.65,20.33,20.5,195900,0
+DY.US,D,20051115,000000,20.5,20.5,20.24,20.36,277100,0
+DY.US,D,20051116,000000,20.44,20.44,19.93,20.3,262200,0
+DY.US,D,20051117,000000,20.4,20.5,20.27,20.5,505500,0
+DY.US,D,20051118,000000,20.65,20.65,20.36,20.48,363300,0
+DY.US,D,20051121,000000,20.49,20.59,20.3,20.45,660400,0
+DY.US,D,20051122,000000,19.9,20.58,19.48,20.35,701200,0
+DY.US,D,20051123,000000,20.43,20.57,20.21,20.35,462900,0
+DY.US,D,20051125,000000,20.35,20.56,20.21,20.53,119200,0
+DY.US,D,20051128,000000,20.44,20.49,20.02,20.02,385700,0
+DY.US,D,20051129,000000,20.18,20.44,20.05,20.11,329500,0
+DY.US,D,20051130,000000,20.08,20.61,20.08,20.43,387000,0
+DY.US,D,20051201,000000,20.43,21.17,20.11,21.03,508400,0
+DY.US,D,20051202,000000,20.95,21.29,20.84,21.08,267300,0
+DY.US,D,20051205,000000,21.2,21.23,20.76,21.17,324500,0
+DY.US,D,20051206,000000,21.25,21.57,21.2,21.29,284000,0
+DY.US,D,20051207,000000,21.31,21.39,20.98,21.25,386200,0
+DY.US,D,20051208,000000,21.14,21.83,20.97,21.56,379600,0
+DY.US,D,20051209,000000,21.46,21.64,21.25,21.5,249000,0
+DY.US,D,20051212,000000,21.5,21.67,21.34,21.59,250900,0
+DY.US,D,20051213,000000,21.49,21.63,21.25,21.33,333500,0
+DY.US,D,20051214,000000,21.46,21.85,21.33,21.64,292200,0
+DY.US,D,20051215,000000,21.74,21.75,21.18,21.37,401900,0
+DY.US,D,20051216,000000,21.42,21.46,21.21,21.3,526200,0
+DY.US,D,20051219,000000,21.45,21.45,20.7,20.86,445200,0
+DY.US,D,20051220,000000,20.85,20.9,20.59,20.66,325500,0
+DY.US,D,20051221,000000,20.67,21.05,20.56,20.96,249300,0
+DY.US,D,20051222,000000,21.08,22.7,21,22.7,618400,0
+DY.US,D,20051223,000000,22.7,23.05,22.63,22.71,436300,0
+DY.US,D,20051227,000000,22.66,23.15,22.28,22.28,305500,0
+DY.US,D,20051228,000000,22.29,22.67,22.2,22.63,159400,0
+DY.US,D,20051229,000000,22.59,22.6,22,22.08,299600,0
+DY.US,D,20051230,000000,21.91,22.17,21.48,22,554700,0
+DY.US,D,20060103,000000,22.02,22.44,21.56,22.33,472400,0
+DY.US,D,20060104,000000,22.34,23.03,22.09,22.97,366300,0
+DY.US,D,20060105,000000,22.97,24.11,22.97,23.25,351300,0
+DY.US,D,20060106,000000,23.33,23.77,23.1,23.72,411700,0
+DY.US,D,20060109,000000,23.72,24.54,23.66,24.2,386400,0
+DY.US,D,20060110,000000,24.2,24.35,24.1,24.27,439500,0
+DY.US,D,20060111,000000,24.15,24.35,23.81,24.27,328500,0
+DY.US,D,20060112,000000,24.27,24.35,23.91,24.09,220100,0
+DY.US,D,20060113,000000,24.09,24.25,23.78,23.95,229100,0
+DY.US,D,20060117,000000,23.65,23.77,23.45,23.65,134900,0
+DY.US,D,20060118,000000,23.47,23.9,23.4,23.69,163500,0
+DY.US,D,20060119,000000,23.8,24.27,23.79,24.25,226900,0
+DY.US,D,20060120,000000,24.3,24.3,23.52,23.55,326100,0
+DY.US,D,20060123,000000,23.51,23.73,23.27,23.62,378300,0
+DY.US,D,20060124,000000,23.64,24.04,23.41,23.61,377500,0
+DY.US,D,20060125,000000,23.68,23.8,23.26,23.77,395900,0
+DY.US,D,20060126,000000,23.9,24,23.57,23.83,342200,0
+DY.US,D,20060127,000000,23.9,24.97,23.9,24.38,657200,0
+DY.US,D,20060130,000000,24.42,24.78,24.09,24.52,370900,0
+DY.US,D,20060131,000000,24.48,24.7,24.22,24.66,302500,0
+DY.US,D,20060201,000000,24.68,24.68,24.11,24.48,331500,0
+DY.US,D,20060202,000000,24.48,24.48,23.69,23.79,485300,0
+DY.US,D,20060203,000000,23.59,23.89,23,23.7,556200,0
+DY.US,D,20060206,000000,23.74,23.81,23.15,23.49,249600,0
+DY.US,D,20060207,000000,23.49,23.75,23.06,23.11,224800,0
+DY.US,D,20060208,000000,23.22,23.65,22.85,23.58,202200,0
+DY.US,D,20060209,000000,23.6,24.05,23.32,23.34,228100,0
+DY.US,D,20060210,000000,23.15,23.5,22.61,23.38,302000,0
+DY.US,D,20060213,000000,23.39,23.53,22.97,23.03,177700,0
+DY.US,D,20060214,000000,23.12,23.83,23.1,23.68,377700,0
+DY.US,D,20060215,000000,23.7,24.2,23.55,24.17,282900,0
+DY.US,D,20060216,000000,24.17,24.41,24.08,24.33,245400,0
+DY.US,D,20060217,000000,24.33,24.43,23.98,24.26,181900,0
+DY.US,D,20060221,000000,24.17,24.42,24.09,24.35,298800,0
+DY.US,D,20060222,000000,24.4,24.75,24.21,24.57,250200,0
+DY.US,D,20060223,000000,24.48,24.95,24.14,24.51,299400,0
+DY.US,D,20060224,000000,24.5,25.53,24.16,24.87,533500,0
+DY.US,D,20060227,000000,24.87,24.97,24.1,24.25,975000,0
+DY.US,D,20060228,000000,22,23.01,20.78,21.35,3042000,0
+DY.US,D,20060301,000000,21.35,21.54,21.09,21.37,720500,0
+DY.US,D,20060302,000000,21.37,21.96,21.2,21.61,727500,0
+DY.US,D,20060303,000000,21.46,21.88,21.35,21.57,438100,0
+DY.US,D,20060306,000000,21.36,21.52,20.8,21,838400,0
+DY.US,D,20060307,000000,20.52,20.53,19.94,20.02,1173400,0
+DY.US,D,20060308,000000,20.04,20.25,19.86,19.95,457400,0
+DY.US,D,20060309,000000,19.93,20.12,19.73,20.08,432300,0
+DY.US,D,20060310,000000,20.06,20.4,19.88,20.15,295500,0
+DY.US,D,20060313,000000,20.28,20.96,20.25,20.75,445700,0
+DY.US,D,20060314,000000,20.76,21.27,20.55,21.13,498400,0
+DY.US,D,20060315,000000,21.19,21.22,20.94,21.11,300700,0
+DY.US,D,20060316,000000,21.21,21.45,21,21.3,327900,0
+DY.US,D,20060317,000000,21.36,21.67,21.17,21.33,492100,0
+DY.US,D,20060320,000000,21.39,21.4,20.86,21.01,252200,0
+DY.US,D,20060321,000000,20.95,21.44,20.59,20.7,244200,0
+DY.US,D,20060322,000000,20.7,21.05,20.61,21,233900,0
+DY.US,D,20060323,000000,20.97,21.29,20.73,21.15,198000,0
+DY.US,D,20060324,000000,21.18,21.31,20.98,21.31,154000,0
+DY.US,D,20060327,000000,21.31,21.4,21.18,21.3,135900,0
+DY.US,D,20060328,000000,21.22,21.48,20.8,20.91,163300,0
+DY.US,D,20060329,000000,21.06,21.81,21.06,21.77,280100,0
+DY.US,D,20060330,000000,21.85,21.97,21.16,21.24,304500,0
+DY.US,D,20060331,000000,21.23,21.43,20.93,21.25,361600,0
+DY.US,D,20060403,000000,21.23,21.39,20.9,20.95,281900,0
+DY.US,D,20060404,000000,21.2,22.03,21.06,21.97,468300,0
+DY.US,D,20060405,000000,22.05,22.38,21.81,22.19,242700,0
+DY.US,D,20060406,000000,22.13,22.41,21.9,22.3,242100,0
+DY.US,D,20060407,000000,22.33,22.73,22,22.24,256100,0
+DY.US,D,20060410,000000,22.28,22.4,21.59,21.7,169900,0
+DY.US,D,20060411,000000,21.82,21.95,21.31,21.51,218600,0
+DY.US,D,20060412,000000,21.51,22,21.48,21.95,135400,0
+DY.US,D,20060413,000000,21.8,22.12,21.5,21.62,207000,0
+DY.US,D,20060417,000000,21.67,21.8,21.05,21.25,293600,0
+DY.US,D,20060418,000000,21.17,22.77,21.16,22.65,501600,0
+DY.US,D,20060419,000000,22.72,23.17,22.31,23.07,270800,0
+DY.US,D,20060420,000000,22.83,23.15,22.51,22.59,336600,0
+DY.US,D,20060421,000000,23.05,23.05,22.03,22.17,375100,0
+DY.US,D,20060424,000000,22.2,22.35,21.84,22.09,232000,0
+DY.US,D,20060425,000000,22.25,22.29,21.71,22.14,262100,0
+DY.US,D,20060426,000000,22.3,22.73,22.12,22.52,334500,0
+DY.US,D,20060427,000000,22.22,22.28,21.57,21.74,400900,0
+DY.US,D,20060428,000000,21.57,22.19,21.44,21.91,367000,0
+DY.US,D,20060501,000000,22,22.06,21.33,21.43,208100,0
+DY.US,D,20060502,000000,21.43,21.63,20.9,21.38,433800,0
+DY.US,D,20060503,000000,21.3,21.77,21.15,21.45,184100,0
+DY.US,D,20060504,000000,21.5,22.12,21.47,22.03,237000,0
+DY.US,D,20060505,000000,22.25,22.69,21.98,22.57,198100,0
+DY.US,D,20060508,000000,22.6,22.6,22.08,22.27,147500,0
+DY.US,D,20060509,000000,22.18,22.31,22.02,22.09,163400,0
+DY.US,D,20060510,000000,22.1,22.28,21.71,21.85,233300,0
+DY.US,D,20060511,000000,21.92,21.92,21.02,21.05,328000,0
+DY.US,D,20060512,000000,21.05,21.06,20.35,20.75,317700,0
+DY.US,D,20060515,000000,20.52,20.73,20.15,20.68,386400,0
+DY.US,D,20060516,000000,20.59,20.87,20.46,20.58,221900,0
+DY.US,D,20060517,000000,20.08,20.48,20.08,20.13,426700,0
+DY.US,D,20060518,000000,20.13,20.47,19.97,19.98,247600,0
+DY.US,D,20060519,000000,19.98,20.57,19.9,20.31,256700,0
+DY.US,D,20060522,000000,20.09,20.32,19.89,20.1,479200,0
+DY.US,D,20060523,000000,20.35,20.4,19.88,19.91,505600,0
+DY.US,D,20060524,000000,20.75,21.91,20.2,21.19,1230800,0
+DY.US,D,20060525,000000,21.39,21.8,20.95,21.74,457500,0
+DY.US,D,20060526,000000,21.75,22.37,21.45,21.99,361800,0
+DY.US,D,20060530,000000,21.82,21.91,21.28,21.5,360800,0
+DY.US,D,20060531,000000,21.53,21.69,21.11,21.54,349500,0
+DY.US,D,20060601,000000,21.77,22.65,21.77,22.51,495800,0
+DY.US,D,20060602,000000,22.6,22.97,22.44,22.88,385300,0
+DY.US,D,20060605,000000,22.68,22.86,21.94,22.19,352600,0
+DY.US,D,20060606,000000,22.29,22.49,21.75,22.05,618800,0
+DY.US,D,20060607,000000,22.06,22.26,21.73,21.77,368500,0
+DY.US,D,20060608,000000,21.7,21.8,20.8,21.64,486500,0
+DY.US,D,20060609,000000,21.68,22.37,21.52,21.56,381800,0
+DY.US,D,20060612,000000,21.56,21.56,20.94,20.95,265900,0
+DY.US,D,20060613,000000,20.92,21.25,20.61,20.66,340200,0
+DY.US,D,20060614,000000,20.52,21.07,20.51,20.84,359900,0
+DY.US,D,20060615,000000,21.03,21.8,21.03,21.75,381400,0
+DY.US,D,20060616,000000,21.75,21.76,21.2,21.61,739700,0
+DY.US,D,20060619,000000,21.68,21.71,20.67,20.86,370800,0
+DY.US,D,20060620,000000,20.8,21.16,20.67,20.89,230500,0
+DY.US,D,20060621,000000,20.83,21.88,20.83,21.58,313600,0
+DY.US,D,20060622,000000,21.45,21.65,20.97,21.01,468500,0
+DY.US,D,20060623,000000,20.89,21.32,20.75,21.21,476200,0
+DY.US,D,20060626,000000,21.46,21.97,21.29,21.58,358400,0
+DY.US,D,20060627,000000,21.55,21.83,20.88,20.96,263900,0
+DY.US,D,20060628,000000,20.96,21.02,20.55,20.88,256300,0
+DY.US,D,20060629,000000,21.12,22.05,21.08,21.91,301700,0
+DY.US,D,20060630,000000,22.11,22.3,21.17,21.29,534100,0
+DY.US,D,20060703,000000,21.29,21.34,20.94,21,304500,0
+DY.US,D,20060705,000000,20.9,21.05,20.63,20.85,410100,0
+DY.US,D,20060706,000000,20.93,21.44,20.85,21.05,382300,0
+DY.US,D,20060707,000000,20.95,21,20.31,20.5,297400,0
+DY.US,D,20060710,000000,20.54,20.69,20.03,20.1,307600,0
+DY.US,D,20060711,000000,20.06,20.21,19.78,19.99,610500,0
+DY.US,D,20060712,000000,19.91,20.07,19.06,19.17,751300,0
+DY.US,D,20060713,000000,19.11,19.25,18.87,18.93,758100,0
+DY.US,D,20060714,000000,18.87,19,18.65,18.78,360900,0
+DY.US,D,20060717,000000,18.71,19.03,18.63,18.68,332500,0
+DY.US,D,20060718,000000,18.89,19.05,18.57,19,962500,0
+DY.US,D,20060719,000000,18.94,19.17,18.7,18.89,920200,0
+DY.US,D,20060720,000000,19,19.17,18.6,18.6,417300,0
+DY.US,D,20060721,000000,18.61,18.82,17.95,18.05,472900,0
+DY.US,D,20060724,000000,18.22,18.85,18.02,18.29,684100,0
+DY.US,D,20060725,000000,18.26,18.69,18.12,18.47,342100,0
+DY.US,D,20060726,000000,18.47,18.47,17.9,18.05,745200,0
+DY.US,D,20060727,000000,18.18,18.58,17.74,17.9,322800,0
+DY.US,D,20060728,000000,18.04,18.47,18,18.39,1154000,0
+DY.US,D,20060731,000000,18.4,18.4,17.91,17.99,403100,0
+DY.US,D,20060801,000000,17.9,17.95,17.47,17.79,467400,0
+DY.US,D,20060802,000000,17.78,18.19,17.66,17.75,759400,0
+DY.US,D,20060803,000000,17.6,18.21,17.57,17.96,475300,0
+DY.US,D,20060804,000000,18.24,18.25,17.43,17.65,509700,0
+DY.US,D,20060807,000000,17.65,17.76,17.34,17.56,364900,0
+DY.US,D,20060808,000000,17.6,17.76,16.8,17,727500,0
+DY.US,D,20060809,000000,17.24,17.24,16.78,16.95,503200,0
+DY.US,D,20060810,000000,16.8,17.32,16.6,17.09,261400,0
+DY.US,D,20060811,000000,16.98,16.98,16.62,16.76,319200,0
+DY.US,D,20060814,000000,16.9,17.22,16.6,16.74,178200,0
+DY.US,D,20060815,000000,17.05,17.3,16.94,17.25,333400,0
+DY.US,D,20060816,000000,17.39,18.02,17.3,17.98,410600,0
+DY.US,D,20060817,000000,17.94,18.38,17.71,18.09,381600,0
+DY.US,D,20060818,000000,18.13,18.31,17.84,18.31,216400,0
+DY.US,D,20060821,000000,18.18,18.18,17.79,18.07,197500,0
+DY.US,D,20060822,000000,18.03,18.22,17.82,18.09,208100,0
+DY.US,D,20060823,000000,18.13,18.25,17.49,17.76,213400,0
+DY.US,D,20060824,000000,17.89,18.16,17.56,17.94,238500,0
+DY.US,D,20060825,000000,17.87,18.14,17.59,17.68,225200,0
+DY.US,D,20060828,000000,17.6,18.09,17.42,17.94,271700,0
+DY.US,D,20060829,000000,18.08,18.16,17.67,18.11,293800,0
+DY.US,D,20060830,000000,19.84,20.07,18.85,19.8,2608100,0
+DY.US,D,20060831,000000,19.9,20.75,19.7,20.25,980600,0
+DY.US,D,20060901,000000,20.28,20.38,19.55,19.94,414200,0
+DY.US,D,20060905,000000,19.89,20.1,19.86,20.1,359200,0
+DY.US,D,20060906,000000,19.93,20.24,19.8,20.09,583200,0
+DY.US,D,20060907,000000,20,20.43,19.81,20.11,558200,0
+DY.US,D,20060908,000000,20.14,20.35,20.08,20.22,348400,0
+DY.US,D,20060911,000000,20.08,20.39,19.8,20.15,322500,0
+DY.US,D,20060912,000000,20.23,20.99,20.1,20.73,363600,0
+DY.US,D,20060913,000000,20.72,20.99,20.44,20.82,254200,0
+DY.US,D,20060914,000000,20.69,21.24,20.61,21.01,313100,0
+DY.US,D,20060915,000000,21.17,21.75,21.13,21.33,719700,0
+DY.US,D,20060918,000000,21.3,21.59,21.18,21.45,377000,0
+DY.US,D,20060919,000000,21.5,21.72,21.35,21.58,534600,0
+DY.US,D,20060920,000000,21.7,22.06,21.66,21.85,537800,0
+DY.US,D,20060921,000000,21.9,22.09,21.61,21.67,602600,0
+DY.US,D,20060922,000000,21.6,21.82,21.42,21.57,323400,0
+DY.US,D,20060925,000000,21.52,21.86,21.07,21.69,300600,0
+DY.US,D,20060926,000000,21.7,22,21.49,21.71,383700,0
+DY.US,D,20060927,000000,21.68,22.3,21.63,22,408500,0
+DY.US,D,20060928,000000,22.04,22.62,21.91,22.15,278900,0
+DY.US,D,20060929,000000,22.14,22.22,21.49,21.5,292200,0
+DY.US,D,20061002,000000,21.55,21.93,21.26,21.58,370300,0
+DY.US,D,20061003,000000,21.48,21.79,21.32,21.6,261400,0
+DY.US,D,20061004,000000,21.5,22.32,21.5,22.32,316600,0
+DY.US,D,20061005,000000,22.31,22.74,22.18,22.7,380600,0
+DY.US,D,20061006,000000,22.61,22.79,22.27,22.59,320000,0
+DY.US,D,20061009,000000,22.5,23,22.29,23,414100,0
+DY.US,D,20061010,000000,23.02,23.33,22.91,23.29,377000,0
+DY.US,D,20061011,000000,23.29,23.4,22.71,23.07,233100,0
+DY.US,D,20061012,000000,23.2,23.65,23.16,23.63,155500,0
+DY.US,D,20061013,000000,23.66,23.83,23.41,23.83,231600,0
+DY.US,D,20061016,000000,23.87,24.25,23.71,24.14,218400,0
+DY.US,D,20061017,000000,23.94,24.09,23.65,23.85,261700,0
+DY.US,D,20061018,000000,23.99,24.2,23.45,23.6,235800,0
+DY.US,D,20061019,000000,23.53,23.98,23.36,23.85,186600,0
+DY.US,D,20061020,000000,23.96,23.99,23.54,23.73,383400,0
+DY.US,D,20061023,000000,23.51,23.81,23.37,23.61,190100,0
+DY.US,D,20061024,000000,23.49,23.61,23.22,23.27,317100,0
+DY.US,D,20061025,000000,23.15,23.58,22.99,23.5,319200,0
+DY.US,D,20061026,000000,23.66,23.81,23.26,23.8,320200,0
+DY.US,D,20061027,000000,23.82,24,23.34,23.38,311900,0
+DY.US,D,20061030,000000,23.3,23.49,23.05,23.32,300300,0
+DY.US,D,20061031,000000,23.3,23.64,23.19,23.31,309200,0
+DY.US,D,20061101,000000,23.44,23.45,22.76,22.78,308900,0
+DY.US,D,20061102,000000,22.6,22.99,22.54,22.87,194400,0
+DY.US,D,20061103,000000,22.92,23.18,22.78,23.06,170600,0
+DY.US,D,20061106,000000,23.15,23.66,23.07,23.55,224600,0
+DY.US,D,20061107,000000,23.48,23.88,23.3,23.75,270500,0
+DY.US,D,20061108,000000,23.57,23.95,23.39,23.78,218300,0
+DY.US,D,20061109,000000,23.81,23.94,23.42,23.51,306100,0
+DY.US,D,20061110,000000,23.56,24.12,23.42,24.12,210100,0
+DY.US,D,20061113,000000,24.19,24.28,23.92,24.1,226000,0
+DY.US,D,20061114,000000,24.09,24.85,23.9,24.85,332300,0
+DY.US,D,20061115,000000,24.85,24.99,24.56,24.87,305300,0
+DY.US,D,20061116,000000,24.95,24.99,24.62,24.73,311300,0
+DY.US,D,20061117,000000,24.75,24.78,24.17,24.39,414900,0
+DY.US,D,20061120,000000,24.44,24.44,23.69,23.74,816500,0
+DY.US,D,20061121,000000,22.14,22.14,20.17,20.8,2692200,0
+DY.US,D,20061122,000000,20.8,20.8,20.36,20.46,1081200,0
+DY.US,D,20061124,000000,20.32,20.6,20.15,20.38,237400,0
+DY.US,D,20061127,000000,20.23,20.34,19.87,20,773300,0
+DY.US,D,20061128,000000,19.95,20.33,19.91,20.02,802100,0
+DY.US,D,20061129,000000,20.07,20.49,20.01,20.29,395200,0
+DY.US,D,20061130,000000,20.13,20.5,19.99,20.32,484100,0
+DY.US,D,20061201,000000,20.3,20.35,19.85,20.14,536900,0
+DY.US,D,20061204,000000,20.1,20.73,20.07,20.68,526000,0
+DY.US,D,20061205,000000,20.75,20.95,20.59,20.75,329000,0
+DY.US,D,20061206,000000,20.67,20.86,20.45,20.7,335600,0
+DY.US,D,20061207,000000,20.7,20.76,20.24,20.48,474000,0
+DY.US,D,20061208,000000,20.31,20.81,20.11,20.59,563200,0
+DY.US,D,20061211,000000,20.54,20.75,20.45,20.62,443300,0
+DY.US,D,20061212,000000,20.58,20.75,20.43,20.58,332600,0
+DY.US,D,20061213,000000,20.62,20.78,20.54,20.76,399700,0
+DY.US,D,20061214,000000,20.8,21.18,20.69,20.95,471100,0
+DY.US,D,20061215,000000,21,21.25,20.77,20.98,620000,0
+DY.US,D,20061218,000000,20.99,21.32,20.85,21.21,564300,0
+DY.US,D,20061219,000000,21.17,21.55,20.9,21.37,574200,0
+DY.US,D,20061220,000000,21.38,21.71,21.3,21.47,437900,0
+DY.US,D,20061221,000000,21.48,21.7,21.14,21.28,205800,0
+DY.US,D,20061222,000000,21.28,21.28,20.94,21.03,223500,0
+DY.US,D,20061226,000000,21,21.36,20.96,21.28,173500,0
+DY.US,D,20061227,000000,21.3,21.52,21.2,21.47,233700,0
+DY.US,D,20061228,000000,21.45,21.65,21.21,21.44,208300,0
+DY.US,D,20061229,000000,21.45,21.55,21.06,21.12,246400,0
+DY.US,D,20070103,000000,21.25,21.84,21.1,21.82,500500,0
+DY.US,D,20070104,000000,21.84,22.32,21.75,22.28,521900,0
+DY.US,D,20070105,000000,22.13,22.13,21.42,21.55,308900,0
+DY.US,D,20070108,000000,21.56,21.56,21.19,21.35,314100,0
+DY.US,D,20070109,000000,21.31,21.7,21.17,21.64,257900,0
+DY.US,D,20070110,000000,21.5,21.77,21.3,21.71,141300,0
+DY.US,D,20070111,000000,21.75,22.22,21.75,22.06,190100,0
+DY.US,D,20070112,000000,22.06,22.32,21.99,22.18,165700,0
+DY.US,D,20070116,000000,22.29,22.5,22.14,22.18,281400,0
+DY.US,D,20070117,000000,22.1,22.33,22,22.07,145800,0
+DY.US,D,20070118,000000,22.04,22.04,21.38,21.53,326700,0
+DY.US,D,20070119,000000,21.5,22.04,21.33,21.95,198400,0
+DY.US,D,20070122,000000,21.95,21.95,21.33,21.52,185000,0
+DY.US,D,20070123,000000,21.55,21.88,21.43,21.73,249400,0
+DY.US,D,20070124,000000,21.92,22.39,21.86,22.32,190300,0
+DY.US,D,20070125,000000,22.23,22.34,21.83,21.98,215000,0
+DY.US,D,20070126,000000,22.06,22.26,21.71,22.2,170900,0
+DY.US,D,20070129,000000,22.26,22.77,22.11,22.47,288900,0
+DY.US,D,20070130,000000,22.55,22.74,22.38,22.6,240200,0
+DY.US,D,20070131,000000,22.49,22.81,22.1,22.63,293600,0
+DY.US,D,20070201,000000,22.71,22.84,22.34,22.73,308100,0
+DY.US,D,20070202,000000,22.73,23.01,22.59,22.98,297000,0
+DY.US,D,20070205,000000,22.77,22.98,22.48,22.54,466700,0
+DY.US,D,20070206,000000,22.62,22.88,22.54,22.86,148800,0
+DY.US,D,20070207,000000,22.86,23.33,22.76,23.3,194300,0
+DY.US,D,20070208,000000,23.3,23.3,22.96,23.03,203800,0
+DY.US,D,20070209,000000,22.99,23.06,22.69,22.77,248800,0
+DY.US,D,20070212,000000,22.9,23.09,22.72,23.06,178751,0
+DY.US,D,20070213,000000,23.14,23.49,23.14,23.33,196373,0
+DY.US,D,20070214,000000,23.33,23.5,23.25,23.32,127988,0
+DY.US,D,20070215,000000,23.26,23.4,23.06,23.31,209600,0
+DY.US,D,20070216,000000,23.31,23.31,22.83,23.16,229200,0
+DY.US,D,20070220,000000,23.08,23.52,22.92,23.36,260100,0
+DY.US,D,20070221,000000,23.33,23.68,23.27,23.5,214000,0
+DY.US,D,20070222,000000,23.57,23.6,23.04,23.43,186900,0
+DY.US,D,20070223,000000,23.4,23.66,23.1,23.61,222900,0
+DY.US,D,20070226,000000,23.7,23.7,23.09,23.27,256919,0
+DY.US,D,20070227,000000,22.9,22.9,21.86,21.86,560800,0
+DY.US,D,20070228,000000,22.75,25.6,22.61,24.99,3398100,0
+DY.US,D,20070301,000000,24.84,25.5,24.48,24.98,1059900,0
+DY.US,D,20070302,000000,24.97,25.18,24.36,24.43,574500,0
+DY.US,D,20070305,000000,24.19,24.83,23.84,24.3,588500,0
+DY.US,D,20070306,000000,24.36,25.17,24.36,25.01,638400,0
+DY.US,D,20070307,000000,25,25.55,24.9,25.4,567300,0
+DY.US,D,20070308,000000,25.33,25.89,25.28,25.39,418500,0
+DY.US,D,20070309,000000,25.39,26.41,25.39,26,813200,0
+DY.US,D,20070312,000000,26,26.83,25.9,26.42,972500,0
+DY.US,D,20070313,000000,26.21,26.31,25.54,25.6,830000,0
+DY.US,D,20070314,000000,25.56,25.97,25.31,25.66,632400,0
+DY.US,D,20070315,000000,25.9,26.46,25.81,26.24,724500,0
+DY.US,D,20070316,000000,26.24,26.25,25.45,25.5,561800,0
+DY.US,D,20070319,000000,25.85,26.33,25.85,26.08,467000,0
+DY.US,D,20070320,000000,26,26.49,25.87,26.43,247900,0
+DY.US,D,20070321,000000,26.44,26.71,26.24,26.67,344500,0
+DY.US,D,20070322,000000,26.67,26.94,26.13,26.3,563400,0
+DY.US,D,20070323,000000,26.19,26.31,25.94,25.98,297500,0
+DY.US,D,20070326,000000,26.1,26.18,25.81,25.95,354700,0
+DY.US,D,20070327,000000,25.84,26.11,25.48,26.07,328500,0
+DY.US,D,20070328,000000,25.84,26,25.57,25.82,513600,0
+DY.US,D,20070329,000000,25.99,26,25.59,25.93,188300,0
+DY.US,D,20070330,000000,26,26.21,25.79,26.06,600500,0
+DY.US,D,20070402,000000,26.17,26.37,25.9,26.12,284700,0
+DY.US,D,20070403,000000,26.23,26.75,26.23,26.61,295600,0
+DY.US,D,20070404,000000,26.62,26.76,26.27,26.64,193000,0
+DY.US,D,20070405,000000,26.64,26.94,26.64,26.77,166100,0
+DY.US,D,20070409,000000,26.76,27.04,26.7,26.88,211800,0
+DY.US,D,20070410,000000,26.84,27.33,26.8,27.31,272900,0
+DY.US,D,20070411,000000,27.29,27.29,26.62,26.84,531600,0
+DY.US,D,20070412,000000,26.76,27.55,26.38,27.55,275400,0
+DY.US,D,20070413,000000,27.5,27.51,26.85,27,295100,0
+DY.US,D,20070416,000000,27.12,27.27,26.99,27.25,205500,0
+DY.US,D,20070417,000000,27.22,27.38,27.12,27.27,238700,0
+DY.US,D,20070418,000000,27.12,27.39,26.71,27.3,330900,0
+DY.US,D,20070419,000000,27.05,27.5,26.75,27.18,231400,0
+DY.US,D,20070420,000000,27.7,27.88,27.3,27.67,194500,0
+DY.US,D,20070423,000000,27.57,27.57,26.97,27.32,237100,0
+DY.US,D,20070424,000000,27.3,27.31,26.94,27.2,464400,0
+DY.US,D,20070425,000000,27.36,27.55,27.07,27.37,331900,0
+DY.US,D,20070426,000000,27.34,27.48,27.06,27.43,347500,0
+DY.US,D,20070427,000000,27.3,27.54,27.11,27.19,363767,0
+DY.US,D,20070430,000000,27.2,27.2,25.84,25.91,542300,0
+DY.US,D,20070501,000000,26,26.24,25.33,26.21,495300,0
+DY.US,D,20070502,000000,26.17,26.8,26.07,26.64,218800,0
+DY.US,D,20070503,000000,26.7,26.8,26.4,26.73,172700,0
+DY.US,D,20070504,000000,26.71,26.88,26.6,26.87,232500,0
+DY.US,D,20070507,000000,26.9,27.09,26.69,26.92,171800,0
+DY.US,D,20070508,000000,26.77,27.14,26.32,27.01,212900,0
+DY.US,D,20070509,000000,27.01,27.31,26.91,27.2,230700,0
+DY.US,D,20070510,000000,27.03,27.03,26.38,26.41,261200,0
+DY.US,D,20070511,000000,26.5,26.73,26.35,26.6,190900,0
+DY.US,D,20070514,000000,26.65,26.77,25.93,26.28,250600,0
+DY.US,D,20070515,000000,26.34,26.84,25.96,26.06,346500,0
+DY.US,D,20070516,000000,26.15,26.77,26.02,26.72,236200,0
+DY.US,D,20070517,000000,26.62,26.76,26.22,26.63,592600,0
+DY.US,D,20070518,000000,26.63,27.27,26.42,26.91,352600,0
+DY.US,D,20070521,000000,26.88,27.96,26.88,27.82,444200,0
+DY.US,D,20070522,000000,27.91,28.5,27.91,28.22,815100,0
+DY.US,D,20070523,000000,29.75,30,28.64,28.85,1019976,0
+DY.US,D,20070524,000000,28.95,29.11,27.98,28.04,693100,0
+DY.US,D,20070525,000000,28.28,29.29,28.28,29.16,744675,0
+DY.US,D,20070529,000000,29.32,29.64,28.97,29.16,493872,0
+DY.US,D,20070530,000000,29.06,29.61,28.75,29.61,570000,0
+DY.US,D,20070531,000000,29.66,30,29.5,29.74,546150,0
+DY.US,D,20070601,000000,29.75,30.42,29.7,30.41,1055600,0
+DY.US,D,20070604,000000,30.4,30.4,29.87,30.19,391000,0
+DY.US,D,20070605,000000,30.04,30.14,29.54,29.91,477800,0
+DY.US,D,20070606,000000,29.51,29.65,29.17,29.38,333400,0
+DY.US,D,20070607,000000,29.25,29.4,28.84,28.94,609200,0
+DY.US,D,20070608,000000,28.94,29.59,28.78,29.41,298500,0
+DY.US,D,20070611,000000,29.39,30.05,29.09,29.95,424900,0
+DY.US,D,20070612,000000,29.95,30.13,29.54,29.65,514100,0
+DY.US,D,20070613,000000,29.75,30.8,29.7,30.66,582700,0
+DY.US,D,20070614,000000,30.66,30.77,30.21,30.24,487500,0
+DY.US,D,20070615,000000,30.7,30.75,29.89,30,705900,0
+DY.US,D,20070618,000000,30.17,30.37,29.85,30.29,478700,0
+DY.US,D,20070619,000000,30.12,30.26,29.81,30.08,319900,0
+DY.US,D,20070620,000000,30.1,30.23,29.37,29.41,275900,0
+DY.US,D,20070621,000000,29.32,30.27,28.96,30.18,493100,0
+DY.US,D,20070622,000000,30.42,31,30.16,30.2,808200,0
+DY.US,D,20070625,000000,30.28,30.55,29.49,29.72,409600,0
+DY.US,D,20070626,000000,29.93,30.1,29.74,29.87,412700,0
+DY.US,D,20070627,000000,29.62,30.13,29.35,30.07,360600,0
+DY.US,D,20070628,000000,30.13,30.67,29.98,30.32,223200,0
+DY.US,D,20070629,000000,30.45,30.5,29.83,29.98,297900,0
+DY.US,D,20070702,000000,30.06,30.24,29.76,30.24,236100,0
+DY.US,D,20070703,000000,30.27,30.48,30,30.4,73400,0
+DY.US,D,20070705,000000,30.35,30.56,29.99,30.3,150000,0
+DY.US,D,20070706,000000,30.19,30.86,30,30.77,249400,0
+DY.US,D,20070709,000000,30.9,31.31,30.44,31.13,364200,0
+DY.US,D,20070710,000000,30.76,31.04,30.25,30.27,307800,0
+DY.US,D,20070711,000000,30.19,30.43,29.93,30.34,414700,0
+DY.US,D,20070712,000000,30.5,31.1,30.47,31,500800,0
+DY.US,D,20070713,000000,30.85,31.22,30.7,31.21,511800,0
+DY.US,D,20070716,000000,31.3,32.18,31.22,31.62,418100,0
+DY.US,D,20070717,000000,31.57,31.86,31.43,31.55,504700,0
+DY.US,D,20070718,000000,31.3,31.37,30.35,31.03,358700,0
+DY.US,D,20070719,000000,31.25,31.52,31.16,31.23,262788,0
+DY.US,D,20070720,000000,31.16,31.16,30.11,30.64,543500,0
+DY.US,D,20070723,000000,30.8,31.75,30.69,31.44,446300,0
+DY.US,D,20070724,000000,31.08,31.1,30.01,30.12,467500,0
+DY.US,D,20070725,000000,30.31,30.42,29.23,29.71,479000,0
+DY.US,D,20070726,000000,29.14,29.35,27.86,28.43,894200,0
+DY.US,D,20070727,000000,28.28,28.7,27.52,27.78,924100,0
+DY.US,D,20070730,000000,27.82,28.54,27.17,28.47,495100,0
+DY.US,D,20070731,000000,28.76,29,27.9,27.95,466300,0
+DY.US,D,20070801,000000,27.99,28.49,27.24,28.4,480100,0
+DY.US,D,20070802,000000,28.42,28.95,28.42,28.8,388600,0
+DY.US,D,20070803,000000,28.72,28.82,27.14,27.22,624600,0
+DY.US,D,20070806,000000,27.34,27.77,26.56,27.21,725800,0
+DY.US,D,20070807,000000,27.1,27.18,25.6,26.45,761800,0
+DY.US,D,20070808,000000,26.55,26.89,24.53,26.3,1096100,0
+DY.US,D,20070809,000000,25.9,26.31,24.84,24.87,1096400,0
+DY.US,D,20070810,000000,24.67,26.89,24.13,26.39,777500,0
+DY.US,D,20070813,000000,26.62,27.69,26.01,26.08,497200,0
+DY.US,D,20070814,000000,26.1,26.59,25.73,25.74,405000,0
+DY.US,D,20070815,000000,25.77,26,23.6,23.73,997300,0
+DY.US,D,20070816,000000,23.52,24.09,23.05,23.6,927400,0
+DY.US,D,20070817,000000,24.5,24.55,23.56,23.88,572700,0
+DY.US,D,20070820,000000,24,24.82,23.41,24.69,825400,0
+DY.US,D,20070821,000000,24.69,25.39,24.52,25,382400,0
+DY.US,D,20070822,000000,25.3,25.45,24.58,24.79,615700,0
+DY.US,D,20070823,000000,24.92,25,24.3,24.5,563500,0
+DY.US,D,20070824,000000,24.44,25.03,24.27,24.95,391700,0
+DY.US,D,20070827,000000,24.91,25.18,24.7,24.78,507900,0
+DY.US,D,20070828,000000,24.76,25.13,24.02,24.25,886700,0
+DY.US,D,20070829,000000,27.1,28.8,26.55,28.02,1568600,0
+DY.US,D,20070830,000000,28.02,30.43,27.9,29.66,1322200,0
+DY.US,D,20070831,000000,29.78,30,29.17,29.53,570600,0
+DY.US,D,20070904,000000,29.36,30.05,29.22,29.57,648500,0
+DY.US,D,20070905,000000,29.49,29.6,28.92,29.11,640100,0
+DY.US,D,20070906,000000,29.24,30.83,29.21,30.17,749200,0
+DY.US,D,20070907,000000,29.72,29.72,28.59,28.98,636900,0
+DY.US,D,20070910,000000,29.05,29.29,27.79,28.56,823400,0
+DY.US,D,20070911,000000,28.72,29.67,28.72,29.6,508300,0
+DY.US,D,20070912,000000,29.47,29.81,29.16,29.31,282000,0
+DY.US,D,20070913,000000,29.5,30.02,29,29.76,438300,0
+DY.US,D,20070914,000000,29.52,29.97,29.22,29.85,309100,0
+DY.US,D,20070917,000000,29.79,30,29.55,29.59,583100,0
+DY.US,D,20070918,000000,29.84,30.73,29.25,30.63,348000,0
+DY.US,D,20070919,000000,30.94,31.2,30.38,30.78,533900,0
+DY.US,D,20070920,000000,31.25,32,30.95,31.25,442000,0
+DY.US,D,20070921,000000,31.55,31.93,31.02,31.1,552600,0
+DY.US,D,20070924,000000,31.24,31.95,30.77,31,350500,0
+DY.US,D,20070925,000000,30.75,31.06,30.36,30.52,333800,0
+DY.US,D,20070926,000000,30.72,31.7,30.66,31.46,294000,0
+DY.US,D,20070927,000000,31.51,31.79,31,31.47,312300,0
+DY.US,D,20070928,000000,31.47,31.88,30.49,30.63,603000,0
+DY.US,D,20071001,000000,30.31,31.78,30.31,30.95,422700,0
+DY.US,D,20071002,000000,30.86,31.52,30.85,31.35,240200,0
+DY.US,D,20071003,000000,31.1,31.6,30.87,31.5,473100,0
+DY.US,D,20071004,000000,31.67,31.97,31.27,31.95,261100,0
+DY.US,D,20071005,000000,32,32.3,31.85,32.09,342500,0
+DY.US,D,20071008,000000,32,34.13,31.8,32.18,280600,0
+DY.US,D,20071009,000000,32.21,32.35,30.73,31.61,323300,0
+DY.US,D,20071010,000000,31.61,32.38,31.43,32.36,237400,0
+DY.US,D,20071011,000000,32.5,32.96,31.61,32.18,411400,0
+DY.US,D,20071012,000000,32.18,32.87,32.05,32.16,296500,0
+DY.US,D,20071015,000000,32.2,32.38,30.96,31.68,460900,0
+DY.US,D,20071016,000000,31.71,31.94,30.31,30.45,427500,0
+DY.US,D,20071017,000000,30.5,31.32,30.27,31.31,585700,0
+DY.US,D,20071018,000000,31.12,31.29,30.73,31.13,333000,0
+DY.US,D,20071019,000000,31.08,31.08,29.45,29.53,460600,0
+DY.US,D,20071022,000000,29.2,30.02,28.64,29.76,351600,0
+DY.US,D,20071023,000000,29.82,30.34,29.45,30.26,483900,0
+DY.US,D,20071024,000000,30.04,30.25,28.78,29.59,493900,0
+DY.US,D,20071025,000000,29.61,29.9,27.92,28.3,608300,0
+DY.US,D,20071026,000000,28.76,29.61,28.67,29.54,404100,0
+DY.US,D,20071029,000000,29.65,29.8,28.5,28.64,480000,0
+DY.US,D,20071030,000000,28.5,28.73,27.88,28,320000,0
+DY.US,D,20071031,000000,28,28.47,27.85,28.25,636900,0
+DY.US,D,20071101,000000,27.75,27.75,26.31,26.64,526400,0
+DY.US,D,20071102,000000,26.81,26.94,25.75,26.28,585700,0
+DY.US,D,20071105,000000,25.62,26.09,25.56,25.58,582820,0
+DY.US,D,20071106,000000,25.56,26.37,25.38,26.29,725200,0
+DY.US,D,20071107,000000,25.97,26.16,25.36,25.44,365400,0
+DY.US,D,20071108,000000,25.79,25.79,24.65,25.23,673900,0
+DY.US,D,20071109,000000,24.89,25.95,24.53,25.4,503000,0
+DY.US,D,20071112,000000,25.35,26.13,25.13,25.7,694000,0
+DY.US,D,20071113,000000,25.83,26.5,25.71,26.25,345600,0
+DY.US,D,20071114,000000,26.35,27.01,26.35,26.75,357900,0
+DY.US,D,20071115,000000,26.57,26.7,25.5,26.02,667900,0
+DY.US,D,20071116,000000,26.08,27.2,25.9,27.07,669700,0
+DY.US,D,20071119,000000,26.68,26.89,25.27,25.85,835400,0
+DY.US,D,20071120,000000,26.37,29.35,26.37,27.8,1481000,0
+DY.US,D,20071121,000000,27.67,27.91,26.99,26.99,524550,0
+DY.US,D,20071123,000000,27.32,27.86,27.32,27.63,225000,0
+DY.US,D,20071126,000000,27.69,28.8,27.34,27.34,571400,0
+DY.US,D,20071127,000000,27.45,27.8,26.81,27.41,457100,0
+DY.US,D,20071128,000000,27.41,28.3,27.41,28.04,487300,0
+DY.US,D,20071129,000000,27.83,28.08,27.47,27.93,323700,0
+DY.US,D,20071130,000000,28.38,28.83,27.93,28.14,366800,0
+DY.US,D,20071203,000000,28.03,28.14,27.24,27.25,331100,0
+DY.US,D,20071204,000000,26.96,27.54,26.73,27.12,335600,0
+DY.US,D,20071205,000000,27.41,28.23,27.08,28.08,665110,0
+DY.US,D,20071206,000000,28.1,29.6,28.1,29.54,638900,0
+DY.US,D,20071207,000000,29.57,29.57,28.12,28.2,402000,0
+DY.US,D,20071210,000000,28.21,28.24,27.54,27.66,408400,0
+DY.US,D,20071211,000000,27.71,28.12,27.09,27.31,485300,0
+DY.US,D,20071212,000000,27.89,28.71,27.33,28,517985,0
+DY.US,D,20071213,000000,27.67,27.69,26.92,27.31,540600,0
+DY.US,D,20071214,000000,27.15,27.31,25.94,26.09,431100,0
+DY.US,D,20071217,000000,25.9,26.5,25.34,26.16,602800,0
+DY.US,D,20071218,000000,26.4,26.59,25.77,26.45,332000,0
+DY.US,D,20071219,000000,26.31,26.45,25.81,26.36,423500,0
+DY.US,D,20071220,000000,26.59,26.77,26.03,26.65,399100,0
+DY.US,D,20071221,000000,27.09,27.68,26.38,27.67,667300,0
+DY.US,D,20071224,000000,27.66,28.1,27.47,27.79,138400,0
+DY.US,D,20071226,000000,27.79,27.89,27.03,27.53,266300,0
+DY.US,D,20071227,000000,27.51,27.51,26.3,26.3,217600,0
+DY.US,D,20071228,000000,26.3,27.59,26.3,27.25,303000,0
+DY.US,D,20071231,000000,27.1,27.25,26.2,26.65,272300,0
+DY.US,D,20080102,000000,26.55,26.69,25.54,25.82,292700,0
+DY.US,D,20080103,000000,25.92,26.58,25.76,26.21,375075,0
+DY.US,D,20080104,000000,25.9,26.22,25.4,25.79,618800,0
+DY.US,D,20080107,000000,25.95,26.44,25.3,25.74,610000,0
+DY.US,D,20080108,000000,25.78,26.04,24.15,24.2,608300,0
+DY.US,D,20080109,000000,23.89,24.55,23.32,24.48,634700,0
+DY.US,D,20080110,000000,24.17,25.4,23.81,24.99,455300,0
+DY.US,D,20080111,000000,24.88,25.27,24.16,24.43,438600,0
+DY.US,D,20080114,000000,24.51,25.18,24.22,25.09,243115,0
+DY.US,D,20080115,000000,24.6,24.71,23.64,24.24,339900,0
+DY.US,D,20080116,000000,24.02,24.69,23.59,24.09,369700,0
+DY.US,D,20080117,000000,24.2,24.38,23.04,23.2,474600,0
+DY.US,D,20080118,000000,23.06,23.8,22.58,23.32,670700,0
+DY.US,D,20080122,000000,23.52,24.43,22.53,24.05,610900,0
+DY.US,D,20080123,000000,23.6,23.89,22.14,23.77,657300,0
+DY.US,D,20080124,000000,23.75,24.25,23.36,23.77,469500,0
+DY.US,D,20080125,000000,23.85,23.94,23.03,23.27,497300,0
+DY.US,D,20080128,000000,23.13,23.42,22.68,23.4,416900,0
+DY.US,D,20080129,000000,23.43,23.53,22.82,23.4,534300,0
+DY.US,D,20080130,000000,23.3,24.22,22.99,23.25,316975,0
+DY.US,D,20080131,000000,22.8,24.03,22.53,23.57,369200,0
+DY.US,D,20080201,000000,23.56,24.35,23.27,23.94,467106,0
+DY.US,D,20080204,000000,23.94,24.09,23.7,23.78,397600,0
+DY.US,D,20080205,000000,23.3,23.78,22.99,23,425864,0
+DY.US,D,20080206,000000,23.2,23.75,22.88,23,487031,0
+DY.US,D,20080207,000000,22.91,23.47,22.37,22.88,443902,0
+DY.US,D,20080208,000000,22.86,23.5,22.81,23.06,491201,0
+DY.US,D,20080211,000000,22.98,23.61,22.61,23.31,396600,0
+DY.US,D,20080212,000000,16.8,17.85,15,15.3,5775281,0
+DY.US,D,20080213,000000,15.36,15.77,15.05,15.25,1953966,0
+DY.US,D,20080214,000000,15.27,15.45,14.8,14.99,1838900,0
+DY.US,D,20080215,000000,14.99,15.06,14.4,14.56,779280,0
+DY.US,D,20080219,000000,14.68,15.54,14.68,15.09,733678,0
+DY.US,D,20080220,000000,15.15,15.2,14.61,15.18,500170,0
+DY.US,D,20080221,000000,15.24,15.33,14.64,14.7,558096,0
+DY.US,D,20080222,000000,14.75,14.83,14.15,14.57,473127,0
+DY.US,D,20080225,000000,14.59,14.67,14.13,14.25,615100,0
+DY.US,D,20080226,000000,14.29,14.94,14.11,14.25,958490,0
+DY.US,D,20080227,000000,13.7,13.7,11.88,11.98,2761779,0
+DY.US,D,20080228,000000,11.92,12.28,11.55,11.56,1765500,0
+DY.US,D,20080229,000000,11.29,11.67,11.29,11.44,1029950,0
+DY.US,D,20080303,000000,11.5,11.5,11.12,11.16,1050675,0
+DY.US,D,20080304,000000,11.91,11.91,11.35,11.71,1130056,0
+DY.US,D,20080305,000000,11.78,12.39,11.6,12.34,1226284,0
+DY.US,D,20080306,000000,12.3,12.4,11.79,11.79,979683,0
+DY.US,D,20080307,000000,11.66,12.4,11.66,12.18,920800,0
+DY.US,D,20080310,000000,12.18,12.39,11.83,11.87,682500,0
+DY.US,D,20080311,000000,12.15,12.35,11.58,12.02,815900,0
+DY.US,D,20080312,000000,12.1,12.26,11.67,11.69,1018513,0
+DY.US,D,20080313,000000,11.63,11.83,11.26,11.69,879349,0
+DY.US,D,20080314,000000,11.8,11.99,11.58,11.64,969256,0
+DY.US,D,20080317,000000,11.71,11.86,11.36,11.76,810600,0
+DY.US,D,20080318,000000,11.9,12.43,11.67,12.43,742625,0
+DY.US,D,20080319,000000,12.5,12.77,12.07,12.13,724300,0
+DY.US,D,20080320,000000,12.23,12.24,11.62,11.97,1236750,0
+DY.US,D,20080324,000000,11.97,12.65,11.97,12.39,397800,0
+DY.US,D,20080325,000000,12.42,12.58,12.06,12.5,349906,0
+DY.US,D,20080326,000000,12.46,12.46,11.94,12.13,227000,0
+DY.US,D,20080327,000000,12.11,12.45,12,12.08,222510,0
+DY.US,D,20080328,000000,12.07,12.1,11.85,11.87,324900,0
+DY.US,D,20080331,000000,11.91,12.12,11.7,12.01,396800,0
+DY.US,D,20080401,000000,12.33,12.76,12.13,12.76,509102,0
+DY.US,D,20080402,000000,12.75,13.12,12.69,12.77,453100,0
+DY.US,D,20080403,000000,12.82,13.16,12.6,13.14,546410,0
+DY.US,D,20080404,000000,13.22,13.77,13.01,13.51,648650,0
+DY.US,D,20080407,000000,13.57,13.99,13.44,13.81,557500,0
+DY.US,D,20080408,000000,13.82,14.1,13.61,13.93,250932,0
+DY.US,D,20080409,000000,14,14.24,13.82,13.91,363550,0
+DY.US,D,20080410,000000,13.94,14.1,13.8,13.99,240150,0
+DY.US,D,20080411,000000,13.82,14.18,13.65,13.71,296700,0
+DY.US,D,20080414,000000,13.68,13.78,13.26,13.57,248388,0
+DY.US,D,20080415,000000,13.49,13.76,13.38,13.7,190613,0
+DY.US,D,20080416,000000,13.86,14.26,13.76,14.25,360858,0
+DY.US,D,20080417,000000,14.18,14.19,13.74,14.02,358772,0
+DY.US,D,20080418,000000,14.24,14.58,14.2,14.35,311182,0
+DY.US,D,20080421,000000,14.27,14.33,14,14.3,280316,0
+DY.US,D,20080422,000000,14.35,14.35,13.25,13.59,767665,0
+DY.US,D,20080423,000000,13.65,13.68,13.03,13.38,278985,0
+DY.US,D,20080424,000000,13.33,13.74,13.08,13.66,253358,0
+DY.US,D,20080425,000000,13.66,13.72,13.25,13.61,170141,0
+DY.US,D,20080428,000000,13.47,14.53,13.47,14.45,470151,0
+DY.US,D,20080429,000000,14.58,14.74,14.03,14.13,288612,0
+DY.US,D,20080430,000000,14.24,14.72,14.12,14.38,366664,0
+DY.US,D,20080501,000000,14.33,14.85,14.33,14.5,256952,0
+DY.US,D,20080502,000000,14.49,14.57,14.01,14.19,292751,0
+DY.US,D,20080505,000000,14.25,14.55,14.04,14.25,260182,0
+DY.US,D,20080506,000000,14.23,14.4,13.79,14.26,183523,0
+DY.US,D,20080507,000000,14.32,14.71,14.26,14.3,312033,0
+DY.US,D,20080508,000000,14.41,14.41,13.87,14,306828,0
+DY.US,D,20080509,000000,13.93,14.64,13.89,14.5,266427,0
+DY.US,D,20080512,000000,14.61,15.27,14.46,15.18,358563,0
+DY.US,D,20080513,000000,15.35,15.84,14.99,15.72,384500,0
+DY.US,D,20080514,000000,15.83,16.03,15.47,15.6,287750,0
+DY.US,D,20080515,000000,15.58,15.65,15.16,15.49,312984,0
+DY.US,D,20080516,000000,15.56,15.95,15.25,15.92,360799,0
+DY.US,D,20080519,000000,15.97,16.29,15.5,15.86,388868,0
+DY.US,D,20080520,000000,15.9,16.04,15.55,15.89,276004,0
+DY.US,D,20080521,000000,17.29,17.6,16.11,16.15,1401807,0
+DY.US,D,20080522,000000,16,16.83,16,16.6,435945,0
+DY.US,D,20080523,000000,16.41,16.58,16.03,16.48,347968,0
+DY.US,D,20080527,000000,16.58,17.21,16.44,17.12,371360,0
+DY.US,D,20080528,000000,17.23,17.3,16.78,16.93,418432,0
+DY.US,D,20080529,000000,16.82,17.44,16.82,17.21,330399,0
+DY.US,D,20080530,000000,17.26,17.36,16.99,17.15,288265,0
+DY.US,D,20080602,000000,17.05,17.2,16.41,16.83,338779,0
+DY.US,D,20080603,000000,16.85,17.2,16.54,16.92,348450,0
+DY.US,D,20080604,000000,16.89,17.41,16.84,16.93,277297,0
+DY.US,D,20080605,000000,17.06,17.8,17.06,17.68,353450,0
+DY.US,D,20080606,000000,17.46,17.65,17.25,17.25,351160,0
+DY.US,D,20080609,000000,17.41,17.41,16.58,16.88,286355,0
+DY.US,D,20080610,000000,16.72,16.93,16.55,16.74,485338,0
+DY.US,D,20080611,000000,16.8,17.03,16.35,16.42,347564,0
+DY.US,D,20080612,000000,16.58,17.14,16.53,16.64,415544,0
+DY.US,D,20080613,000000,16.83,17.02,16.72,16.93,268348,0
+DY.US,D,20080616,000000,16.9,17.03,16.67,16.92,239051,0
+DY.US,D,20080617,000000,16.83,17,16.52,16.57,337217,0
+DY.US,D,20080618,000000,16.5,16.88,16.46,16.84,443598,0
+DY.US,D,20080619,000000,16.8,17.22,16.8,17.2,316517,0
+DY.US,D,20080620,000000,17.1,17.25,16.63,16.92,577652,0
+DY.US,D,20080623,000000,17.06,17.3,16.92,16.99,319191,0
+DY.US,D,20080624,000000,16.88,17.25,16.8,16.8,503798,0
+DY.US,D,20080625,000000,16.79,17.19,16.6,16.88,382295,0
+DY.US,D,20080626,000000,16.7,16.73,15.97,16.19,398827,0
+DY.US,D,20080627,000000,16.13,16.23,15.1,15.57,740949,0
+DY.US,D,20080630,000000,15.07,15.56,14.49,14.52,527245,0
+DY.US,D,20080701,000000,14.33,14.62,13.94,14.33,506101,0
+DY.US,D,20080702,000000,14.28,14.5,13.37,13.39,385540,0
+DY.US,D,20080703,000000,13.37,13.48,12.97,13.15,373278,0
+DY.US,D,20080707,000000,13.13,13.66,12.73,12.97,293077,0
+DY.US,D,20080708,000000,12.99,13.52,12.85,13.49,454925,0
+DY.US,D,20080709,000000,13.49,13.61,12.62,12.67,307536,0
+DY.US,D,20080710,000000,12.7,13.65,12.7,13.34,436086,0
+DY.US,D,20080711,000000,13.18,13.92,13.01,13.71,383490,0
+DY.US,D,20080714,000000,13.85,13.97,12.97,13.22,213862,0
+DY.US,D,20080715,000000,13.01,15.33,13.01,14.69,737495,0
+DY.US,D,20080716,000000,14.63,15.1,14.29,15.1,425355,0
+DY.US,D,20080717,000000,15.1,15.15,14.65,15.1,369535,0
+DY.US,D,20080718,000000,14.24,15.54,14.24,15.41,389230,0
+DY.US,D,20080721,000000,15.35,15.89,15.35,15.67,303864,0
+DY.US,D,20080722,000000,15.43,16.88,15.43,16.55,501281,0
+DY.US,D,20080723,000000,16.45,16.8,15.96,16.08,311542,0
+DY.US,D,20080724,000000,16.14,16.29,15.57,15.61,225963,0
+DY.US,D,20080725,000000,15.8,16.25,15.58,16,182425,0
+DY.US,D,20080728,000000,15.92,15.92,15.04,15.16,264907,0
+DY.US,D,20080729,000000,15.26,16.11,15.12,16.02,404296,0
+DY.US,D,20080730,000000,16.05,16.18,15.69,16.14,345006,0
+DY.US,D,20080731,000000,16.01,16.27,15.84,15.87,197905,0
+DY.US,D,20080801,000000,15.78,16.25,15.29,15.64,151999,0
+DY.US,D,20080804,000000,15.6,15.83,15.06,15.07,285144,0
+DY.US,D,20080805,000000,15.01,15.48,15.01,15.4,290818,0
+DY.US,D,20080806,000000,15.34,15.83,15.06,15.78,242393,0
+DY.US,D,20080807,000000,15.68,16.23,15.51,16.08,298627,0
+DY.US,D,20080808,000000,16.09,17.05,15.92,17,412780,0
+DY.US,D,20080811,000000,16.85,17.99,16.68,17.56,290287,0
+DY.US,D,20080812,000000,17.48,17.67,17.21,17.38,356584,0
+DY.US,D,20080813,000000,17.37,17.52,16.86,17.43,366494,0
+DY.US,D,20080814,000000,17.4,18.06,17.39,17.81,203806,0
+DY.US,D,20080815,000000,18.08,18.29,17.51,18.12,372808,0
+DY.US,D,20080818,000000,18.19,18.29,17.6,17.83,334705,0
+DY.US,D,20080819,000000,17.78,17.88,17.07,17.18,176276,0
+DY.US,D,20080820,000000,17.48,17.63,17.17,17.43,176831,0
+DY.US,D,20080821,000000,17.25,17.5,16.97,17.34,104502,0
+DY.US,D,20080822,000000,17.4,17.79,17.32,17.75,268019,0
+DY.US,D,20080825,000000,17.69,17.88,17,17.11,257580,0
+DY.US,D,20080826,000000,17,17.13,16.43,16.71,420886,0
+DY.US,D,20080827,000000,16.51,16.99,15.02,15.92,1354789,0
+DY.US,D,20080828,000000,15.89,16.36,15.89,16.32,403146,0
+DY.US,D,20080829,000000,16.3,16.32,15.79,16.03,398035,0
+DY.US,D,20080902,000000,16.22,16.5,15.6,15.91,272536,0
+DY.US,D,20080903,000000,15.92,16.5,15.78,15.92,519679,0
+DY.US,D,20080904,000000,15.92,15.94,15.13,15.17,388913,0
+DY.US,D,20080905,000000,15.03,15.09,14.21,14.74,402150,0
+DY.US,D,20080908,000000,15.04,15.39,14.56,14.66,439447,0
+DY.US,D,20080909,000000,14.69,15.11,14.06,14.1,422620,0
+DY.US,D,20080910,000000,14.31,15.3,14.29,14.95,689462,0
+DY.US,D,20080911,000000,14.77,14.77,14.2,14.52,748784,0
+DY.US,D,20080912,000000,14.54,14.58,14.29,14.5,358229,0
+DY.US,D,20080915,000000,13.89,14.38,13.73,13.73,372888,0
+DY.US,D,20080916,000000,13.47,13.64,13.25,13.44,782250,0
+DY.US,D,20080917,000000,13.26,13.3,12.81,12.9,1163253,0
+DY.US,D,20080918,000000,13.06,13.16,12.15,12.6,1094719,0
+DY.US,D,20080919,000000,12.6,13.78,12.6,13.36,1192203,0
+DY.US,D,20080922,000000,13.19,13.74,13.17,13.19,445225,0
+DY.US,D,20080923,000000,13.16,13.46,12.59,12.66,419874,0
+DY.US,D,20080924,000000,12.71,12.71,12.33,12.44,473766,0
+DY.US,D,20080925,000000,12.54,12.85,12.41,12.6,365718,0
+DY.US,D,20080926,000000,12.39,13.04,12.22,13,295280,0
+DY.US,D,20080929,000000,12.81,12.85,12.25,12.26,527327,0
+DY.US,D,20080930,000000,12.58,13.19,12.28,13.02,573578,0
+DY.US,D,20081001,000000,12.91,13.08,12.7,13,343565,0
+DY.US,D,20081002,000000,12.92,13,11.68,11.81,391460,0
+DY.US,D,20081003,000000,11.9,12.24,11.01,11.06,369705,0
+DY.US,D,20081006,000000,10.78,10.97,10.03,10.86,522216,0
+DY.US,D,20081007,000000,10.98,10.98,9.47,9.49,512135,0
+DY.US,D,20081008,000000,9.19,9.7,8.74,8.78,751657,0
+DY.US,D,20081009,000000,8.94,9.03,7.93,7.93,485713,0
+DY.US,D,20081010,000000,7.38,8.07,6.75,7.96,817876,0
+DY.US,D,20081013,000000,8.5,9.49,8.36,9.49,690113,0
+DY.US,D,20081014,000000,9.98,10.19,9.24,9.53,876434,0
+DY.US,D,20081015,000000,9.31,9.36,8.05,8.05,338100,0
+DY.US,D,20081016,000000,8.15,8.97,7.66,8.87,522316,0
+DY.US,D,20081017,000000,8.58,9.31,8.38,8.62,424133,0
+DY.US,D,20081020,000000,8.73,8.96,8.4,8.78,259291,0
+DY.US,D,20081021,000000,8.65,8.99,8.45,8.58,297175,0
+DY.US,D,20081022,000000,8.28,8.44,7.63,7.88,290404,0
+DY.US,D,20081023,000000,7.98,8.16,7.52,8.1,428110,0
+DY.US,D,20081024,000000,7.34,7.73,7,7.55,428907,0
+DY.US,D,20081027,000000,7.41,7.83,7.1,7.13,225408,0
+DY.US,D,20081028,000000,7.51,7.84,6.91,7.81,315787,0
+DY.US,D,20081029,000000,7.86,8.48,7.82,8.01,250464,0
+DY.US,D,20081030,000000,8.28,8.85,8.04,8.79,255319,0
+DY.US,D,20081031,000000,8.88,9.63,8.67,8.88,527963,0
+DY.US,D,20081103,000000,8.82,9.17,8.47,8.47,712140,0
+DY.US,D,20081104,000000,8.68,9.01,8.45,8.91,409114,0
+DY.US,D,20081105,000000,8.73,8.91,8.34,8.46,267570,0
+DY.US,D,20081106,000000,8.41,8.46,7.8,7.82,240674,0
+DY.US,D,20081107,000000,7.94,8.25,7.6,7.89,359218,0
+DY.US,D,20081110,000000,8.13,8.35,7.41,7.53,366433,0
+DY.US,D,20081111,000000,7.45,7.95,7.29,7.49,289334,0
+DY.US,D,20081112,000000,7.4,7.41,6.3,6.3,373429,0
+DY.US,D,20081113,000000,6.25,7.18,5.59,7.16,644038,0
+DY.US,D,20081114,000000,7.02,7.18,6.13,6.23,463838,0
+DY.US,D,20081117,000000,6.14,6.85,6.03,6.54,340993,0
+DY.US,D,20081118,000000,6.5,6.64,6.06,6.41,483261,0
+DY.US,D,20081119,000000,6.5,6.59,5.9,5.92,412995,0
+DY.US,D,20081120,000000,5.83,5.95,5.09,5.13,961059,0
+DY.US,D,20081121,000000,5.29,5.98,4.99,5.9,589579,0
+DY.US,D,20081124,000000,5.9,6.82,5.65,6.82,513311,0
+DY.US,D,20081125,000000,7.04,7.04,4.8,5.13,1097385,0
+DY.US,D,20081126,000000,4.99,6.49,4.99,6.49,1067111,0
+DY.US,D,20081128,000000,6.4,6.44,5.88,5.94,432732,0
+DY.US,D,20081201,000000,5.79,6.48,5.78,5.81,638968,0
+DY.US,D,20081202,000000,5.96,6.76,5.96,6.67,546433,0
+DY.US,D,20081203,000000,6.47,7.19,6.3,7.09,553888,0
+DY.US,D,20081204,000000,6.92,7.33,6.57,6.86,598911,0
+DY.US,D,20081205,000000,6.71,7.48,6.35,7.42,671567,0
+DY.US,D,20081208,000000,7.7,7.7,7,7.14,674984,0
+DY.US,D,20081209,000000,7.06,7.35,6.75,7,732131,0
+DY.US,D,20081210,000000,7.13,7.66,6.96,7.54,416920,0
+DY.US,D,20081211,000000,7.62,7.94,6.88,7.02,370172,0
+DY.US,D,20081212,000000,6.74,7.32,6.39,7.23,306510,0
+DY.US,D,20081215,000000,7.41,7.45,6.59,6.83,326586,0
+DY.US,D,20081216,000000,7.04,7.61,6.97,7.61,759349,0
+DY.US,D,20081217,000000,7.45,7.93,7.31,7.61,290452,0
+DY.US,D,20081218,000000,7.61,7.94,7.51,7.93,508187,0
+DY.US,D,20081219,000000,8.12,8.35,7.62,8.02,653641,0
+DY.US,D,20081222,000000,8.04,8.04,7.42,7.89,471543,0
+DY.US,D,20081223,000000,7.95,8.18,7.15,7.34,272418,0
+DY.US,D,20081224,000000,7.33,7.44,6.81,7.27,148586,0
+DY.US,D,20081226,000000,7.23,7.62,7.05,7.61,128154,0
+DY.US,D,20081229,000000,7.62,7.62,7.26,7.41,282887,0
+DY.US,D,20081230,000000,7.53,7.75,7.21,7.72,204770,0
+DY.US,D,20081231,000000,7.77,8.38,7.69,8.22,345373,0
+DY.US,D,20090102,000000,8.26,8.34,7.74,8.15,308509,0
+DY.US,D,20090105,000000,8.2,8.35,7.88,8.33,278499,0
+DY.US,D,20090106,000000,8.26,9.23,8.26,9.11,603098,0
+DY.US,D,20090107,000000,9.04,9.08,8.36,8.49,702148,0
+DY.US,D,20090108,000000,8.37,8.66,8.23,8.63,497784,0
+DY.US,D,20090109,000000,8.6,8.78,8.08,8.26,214494,0
+DY.US,D,20090112,000000,8.24,8.24,7.51,7.64,364704,0
+DY.US,D,20090113,000000,7.64,8.05,7.48,7.95,324339,0
+DY.US,D,20090114,000000,7.79,7.82,7.22,7.36,280217,0
+DY.US,D,20090115,000000,7.39,7.65,6.83,7.5,482392,0
+DY.US,D,20090116,000000,7.67,7.83,7.11,7.43,407981,0
+DY.US,D,20090120,000000,7.36,7.43,6.57,6.67,360706,0
+DY.US,D,20090121,000000,6.87,7.3,6.42,7.21,314933,0
+DY.US,D,20090122,000000,6.97,7.18,6.56,6.9,393811,0
+DY.US,D,20090123,000000,6.73,7.11,6.55,6.9,349704,0
+DY.US,D,20090126,000000,6.94,7.41,6.79,7.14,237209,0
+DY.US,D,20090127,000000,7.2,7.56,7.12,7.5,263969,0
+DY.US,D,20090128,000000,7.7,7.96,7.47,7.75,317567,0
+DY.US,D,20090129,000000,7.66,7.7,7.25,7.35,338620,0
+DY.US,D,20090130,000000,7.3,7.58,6.75,6.81,286797,0
+DY.US,D,20090202,000000,6.7,6.83,6.44,6.63,339433,0
+DY.US,D,20090203,000000,6.66,6.66,5.97,6.31,323401,0
+DY.US,D,20090204,000000,6.28,6.76,6.21,6.37,249559,0
+DY.US,D,20090205,000000,6.27,6.81,6.25,6.51,221914,0
+DY.US,D,20090206,000000,6.49,7.21,6.49,7.01,252862,0
+DY.US,D,20090209,000000,6.94,7.19,6.77,6.9,324562,0
+DY.US,D,20090210,000000,6.88,7.3,6.51,6.54,472379,0
+DY.US,D,20090211,000000,6.64,6.82,6.16,6.42,564622,0
+DY.US,D,20090212,000000,6.38,6.38,6.02,6.33,449388,0
+DY.US,D,20090213,000000,6.36,6.77,6.24,6.32,302718,0
+DY.US,D,20090217,000000,5.83,5.97,5,5.32,968601,0
+DY.US,D,20090218,000000,5.34,5.48,5.05,5.1,835396,0
+DY.US,D,20090219,000000,5.27,5.31,5.06,5.14,485161,0
+DY.US,D,20090220,000000,5,5.09,4.82,4.96,532033,0
+DY.US,D,20090223,000000,4.98,5.1,4.52,4.52,376663,0
+DY.US,D,20090224,000000,4.6,4.75,4.5,4.6,400489,0
+DY.US,D,20090225,000000,4.5,5.36,4.26,5.15,731605,0
+DY.US,D,20090226,000000,5.17,5.2,4.65,4.7,518135,0
+DY.US,D,20090227,000000,4.6,4.77,4.54,4.62,374709,0
+DY.US,D,20090302,000000,4.5,4.67,4.35,4.35,406540,0
+DY.US,D,20090303,000000,4.35,4.44,3.93,4.01,576419,0
+DY.US,D,20090304,000000,4.2,4.38,4.05,4.28,300211,0
+DY.US,D,20090305,000000,4.16,4.27,3.95,3.99,281663,0
+DY.US,D,20090306,000000,3.96,4.06,3.67,3.72,287502,0
+DY.US,D,20090309,000000,3.66,3.87,3.64,3.67,303506,0
+DY.US,D,20090310,000000,3.76,4.11,3.76,4.11,535002,0
+DY.US,D,20090311,000000,4.12,4.59,4.11,4.32,357755,0
+DY.US,D,20090312,000000,4.4,4.9,4.32,4.85,320719,0
+DY.US,D,20090313,000000,4.74,5.04,4.74,5.01,213759,0
+DY.US,D,20090316,000000,5.09,5.18,4.85,4.87,275458,0
+DY.US,D,20090317,000000,4.99,5.23,4.72,5.23,233145,0
+DY.US,D,20090318,000000,5.25,5.49,4.96,5.31,282231,0
+DY.US,D,20090319,000000,5.35,5.35,5.12,5.3,238464,0
+DY.US,D,20090320,000000,5.34,5.34,4.48,4.58,381729,0
+DY.US,D,20090323,000000,4.7,4.96,4.53,4.96,435436,0
+DY.US,D,20090324,000000,4.86,5.09,4.8,4.93,364496,0
+DY.US,D,20090325,000000,5.07,5.87,5.03,5.63,547956,0
+DY.US,D,20090326,000000,5.68,6.11,5.55,6.11,527380,0
+DY.US,D,20090327,000000,6.04,6.18,5.92,5.94,336191,0
+DY.US,D,20090330,000000,5.78,5.79,5.14,5.35,404924,0
+DY.US,D,20090331,000000,5.46,5.94,5.35,5.79,372512,0
+DY.US,D,20090401,000000,5.6,5.9,5.46,5.9,307753,0
+DY.US,D,20090402,000000,6.02,6.42,5.98,6.28,526979,0
+DY.US,D,20090403,000000,6.26,6.79,6.1,6.76,421241,0
+DY.US,D,20090406,000000,6.69,6.86,6.55,6.76,650575,0
+DY.US,D,20090407,000000,6.62,6.75,6.4,6.4,571610,0
+DY.US,D,20090408,000000,6.48,6.67,6.38,6.5,483592,0
+DY.US,D,20090409,000000,6.71,7.1,6.71,7.02,491951,0
+DY.US,D,20090413,000000,7.09,7.23,6.85,7.02,500789,0
+DY.US,D,20090414,000000,6.99,7.4,6.93,7.26,360062,0
+DY.US,D,20090415,000000,7.25,8.09,7.25,7.9,424468,0
+DY.US,D,20090416,000000,7.95,8.11,7.62,7.91,626867,0
+DY.US,D,20090417,000000,7.95,7.99,7.72,7.85,269373,0
+DY.US,D,20090420,000000,7.72,7.72,6.87,6.94,519408,0
+DY.US,D,20090421,000000,6.95,7.52,6.95,7.49,349746,0
+DY.US,D,20090422,000000,7.35,8.03,7.25,7.72,228790,0
+DY.US,D,20090423,000000,7.72,7.72,7.05,7.21,374426,0
+DY.US,D,20090424,000000,7.29,7.68,7.09,7.54,355154,0
+DY.US,D,20090427,000000,7.39,7.95,7.21,7.53,358208,0
+DY.US,D,20090428,000000,7.58,8.19,7.38,8,331423,0
+DY.US,D,20090429,000000,7.92,8.6,7.9,8.41,308211,0
+DY.US,D,20090430,000000,8.32,8.93,8.32,8.42,354264,0
+DY.US,D,20090501,000000,8.49,8.5,8.07,8.38,453718,0
+DY.US,D,20090504,000000,8.47,8.99,8.47,8.82,275746,0
+DY.US,D,20090505,000000,8.86,8.86,8.09,8.32,408739,0
+DY.US,D,20090506,000000,8.41,8.78,8.16,8.77,430409,0
+DY.US,D,20090507,000000,8.81,8.94,8.29,8.43,249358,0
+DY.US,D,20090508,000000,8.56,8.96,8.4,8.96,214194,0
+DY.US,D,20090511,000000,8.71,8.76,7.79,7.88,556775,0
+DY.US,D,20090512,000000,7.93,8.01,7.59,7.91,351700,0
+DY.US,D,20090513,000000,7.71,7.75,7.23,7.35,666012,0
+DY.US,D,20090514,000000,7.41,8.02,7.37,7.82,442465,0
+DY.US,D,20090515,000000,7.81,8.02,7.65,7.83,284493,0
+DY.US,D,20090518,000000,7.89,8.05,7.67,8.04,284631,0
+DY.US,D,20090519,000000,8.04,8.5,8.02,8.47,547776,0
+DY.US,D,20090520,000000,8.82,10.18,8.82,9.82,1376904,0
+DY.US,D,20090521,000000,9.58,10.1,9.45,9.97,551848,0
+DY.US,D,20090522,000000,9.92,10.72,9.92,10.59,445741,0
+DY.US,D,20090526,000000,10.6,11.23,10.45,11.18,580022,0
+DY.US,D,20090527,000000,11.17,11.51,10.68,10.75,567318,0
+DY.US,D,20090528,000000,10.97,11.4,10.64,11.11,645182,0
+DY.US,D,20090529,000000,11.19,11.73,11.18,11.69,572153,0
+DY.US,D,20090601,000000,11.7,12.57,11.69,12.26,917104,0
+DY.US,D,20090602,000000,12.13,12.26,11.63,11.87,1210829,0
+DY.US,D,20090603,000000,11.74,11.89,11.16,11.63,460380,0
+DY.US,D,20090604,000000,11.56,12.1,11.56,12.05,565624,0
+DY.US,D,20090605,000000,12.04,12.19,11.8,12.13,322875,0
+DY.US,D,20090608,000000,12.12,12.19,11.59,11.94,362400,0
+DY.US,D,20090609,000000,11.87,12.1,11.69,11.95,282196,0
+DY.US,D,20090610,000000,12.01,12.19,11.35,11.66,485019,0
+DY.US,D,20090611,000000,11.78,12.18,11.71,11.87,459793,0
+DY.US,D,20090612,000000,11.77,11.77,11.45,11.57,277614,0
+DY.US,D,20090615,000000,11.39,11.54,10.88,11.03,299666,0
+DY.US,D,20090616,000000,11.35,11.6,11.03,11.09,445857,0
+DY.US,D,20090617,000000,11.11,11.69,10.85,11.46,436762,0
+DY.US,D,20090618,000000,11.42,11.47,10.91,11.08,238283,0
+DY.US,D,20090619,000000,11.18,11.58,10.96,11.48,610505,0
+DY.US,D,20090622,000000,11.39,11.4,11.01,11.07,457788,0
+DY.US,D,20090623,000000,11.03,11.12,10.64,10.75,462429,0
+DY.US,D,20090624,000000,10.87,11.09,10.57,10.68,406350,0
+DY.US,D,20090625,000000,10.55,11.42,10.5,11.39,492643,0
+DY.US,D,20090626,000000,11.33,11.77,11.24,11.53,569042,0
+DY.US,D,20090629,000000,11.54,11.66,11.25,11.42,290676,0
+DY.US,D,20090630,000000,11.34,11.62,10.89,11.07,508702,0
+DY.US,D,20090701,000000,11.17,11.9,11.15,11.56,237212,0
+DY.US,D,20090702,000000,11.45,11.45,10.74,10.74,219914,0
+DY.US,D,20090706,000000,10.91,11.57,10.55,11.5,480595,0
+DY.US,D,20090707,000000,11.51,11.74,10.44,10.5,416901,0
+DY.US,D,20090708,000000,10.64,10.64,10.04,10.55,415062,0
+DY.US,D,20090709,000000,10.66,11.03,10.51,10.63,261515,0
+DY.US,D,20090710,000000,10.49,10.93,10.42,10.78,120351,0
+DY.US,D,20090713,000000,10.8,11.04,10.31,10.89,288432,0
+DY.US,D,20090714,000000,10.9,11.39,10.86,11.32,294657,0
+DY.US,D,20090715,000000,11.52,11.52,11.2,11.36,381656,0
+DY.US,D,20090716,000000,11.35,11.86,11.25,11.81,261573,0
+DY.US,D,20090717,000000,11.85,12,11.4,11.77,211675,0
+DY.US,D,20090720,000000,11.85,12.25,11.74,12.07,214400,0
+DY.US,D,20090721,000000,12.25,12.31,11.85,11.93,177370,0
+DY.US,D,20090722,000000,11.89,11.95,11.29,11.61,264810,0
+DY.US,D,20090723,000000,11.63,12.48,11.5,12.12,268567,0
+DY.US,D,20090724,000000,12.04,12.34,11.8,12.1,153682,0
+DY.US,D,20090727,000000,12,12.47,11.89,12.04,274786,0
+DY.US,D,20090728,000000,11.84,11.93,11.36,11.76,238980,0
+DY.US,D,20090729,000000,11.67,12.12,11.41,11.84,303151,0
+DY.US,D,20090730,000000,12.09,12.62,12.03,12.61,291629,0
+DY.US,D,20090731,000000,12.63,12.98,12.55,12.73,356000,0
+DY.US,D,20090803,000000,12.76,13.11,12.63,13,212317,0
+DY.US,D,20090804,000000,12.86,13.15,12.72,12.98,131875,0
+DY.US,D,20090805,000000,12.84,13.5,12.82,13.43,292735,0
+DY.US,D,20090806,000000,13.47,13.62,13.16,13.5,305622,0
+DY.US,D,20090807,000000,13.79,14.07,13.64,13.86,192465,0
+DY.US,D,20090810,000000,13.74,14.07,13.64,13.84,176810,0
+DY.US,D,20090811,000000,13.79,13.86,13.48,13.57,174623,0
+DY.US,D,20090812,000000,13.62,14.15,13.53,13.82,216860,0
+DY.US,D,20090813,000000,13.88,13.99,13.39,13.6,156015,0
+DY.US,D,20090814,000000,13.64,13.64,12.66,13.1,209802,0
+DY.US,D,20090817,000000,12.69,13,12.5,12.85,184743,0
+DY.US,D,20090818,000000,12.96,13.2,12.75,13.13,193731,0
+DY.US,D,20090819,000000,13.06,13.54,12.83,13.46,233825,0
+DY.US,D,20090820,000000,13.47,14,13.46,13.99,141252,0
+DY.US,D,20090821,000000,14.17,14.59,13.8,14.08,320130,0
+DY.US,D,20090824,000000,14.11,14.46,14.1,14.16,166045,0
+DY.US,D,20090825,000000,14.33,14.37,14.02,14.18,405259,0
+DY.US,D,20090826,000000,14.08,14.08,11.96,12.24,1268744,0
+DY.US,D,20090827,000000,12.38,12.44,11.51,11.73,903504,0
+DY.US,D,20090828,000000,11.81,11.94,11.26,11.52,408303,0
+DY.US,D,20090831,000000,11.4,11.5,11.18,11.22,385474,0
+DY.US,D,20090901,000000,11.47,12.55,11.44,11.63,914134,0
+DY.US,D,20090902,000000,11.55,11.91,11.45,11.54,777724,0
+DY.US,D,20090903,000000,11.61,12.3,11.57,12.19,424604,0
+DY.US,D,20090904,000000,12.1,12.3,11.85,12.21,182475,0
+DY.US,D,20090908,000000,12.3,12.5,12.24,12.43,169985,0
+DY.US,D,20090909,000000,12.39,13.07,12.39,12.75,259059,0
+DY.US,D,20090910,000000,12.78,13,12.5,12.97,163463,0
+DY.US,D,20090911,000000,13.04,13.18,12.5,12.74,206414,0
+DY.US,D,20090914,000000,12.62,12.95,12.55,12.88,184965,0
+DY.US,D,20090915,000000,12.83,13.08,12.82,12.97,172928,0
+DY.US,D,20090916,000000,12.99,13.25,12.89,13.06,137013,0
+DY.US,D,20090917,000000,13.03,13.46,12.86,13.07,141097,0
+DY.US,D,20090918,000000,13.15,13.93,13.14,13.88,430682,0
+DY.US,D,20090921,000000,13.79,13.79,13.41,13.45,184080,0
+DY.US,D,20090922,000000,13.61,13.74,13.07,13.31,172934,0
+DY.US,D,20090923,000000,13.39,13.39,12.94,12.96,226818,0
+DY.US,D,20090924,000000,12.96,13.1,12.16,12.34,268674,0
+DY.US,D,20090925,000000,12.35,12.44,12.08,12.15,173366,0
+DY.US,D,20090928,000000,12.27,12.69,12.02,12.49,269689,0
+DY.US,D,20090929,000000,12.45,12.74,12.31,12.52,275102,0
+DY.US,D,20090930,000000,12.52,12.71,12.27,12.3,407383,0
+DY.US,D,20091001,000000,12.3,12.32,11.54,11.55,260268,0
+DY.US,D,20091002,000000,11.35,11.85,11.29,11.57,282561,0
+DY.US,D,20091005,000000,11.76,12.21,11.47,12.16,276572,0
+DY.US,D,20091006,000000,12.37,12.53,12.17,12.43,177477,0
+DY.US,D,20091007,000000,12.42,12.63,12.2,12.22,167981,0
+DY.US,D,20091008,000000,12.28,12.64,12.23,12.25,144190,0
+DY.US,D,20091009,000000,12.18,12.44,11.98,12.15,233920,0
+DY.US,D,20091012,000000,12.29,12.65,12.19,12.21,124705,0
+DY.US,D,20091013,000000,12.16,12.21,11.71,11.98,193355,0
+DY.US,D,20091014,000000,12.12,12.3,11.98,12.28,125496,0
+DY.US,D,20091015,000000,12.19,12.29,11.87,12.03,154795,0
+DY.US,D,20091016,000000,11.99,12,11.56,11.84,225776,0
+DY.US,D,20091019,000000,11.92,12.06,11.67,11.84,203830,0
+DY.US,D,20091020,000000,11.87,11.87,10.91,11.17,251057,0
+DY.US,D,20091021,000000,11.17,11.77,11.05,11.08,259770,0
+DY.US,D,20091022,000000,11.1,11.48,10.57,11.36,209446,0
+DY.US,D,20091023,000000,11.43,11.46,10.55,10.59,234085,0
+DY.US,D,20091026,000000,10.64,11.11,10.37,10.41,281033,0
+DY.US,D,20091027,000000,10.49,10.85,10.25,10.62,247722,0
+DY.US,D,20091028,000000,10.56,10.7,10.03,10.08,719972,0
+DY.US,D,20091029,000000,10.16,10.95,10.14,10.42,330928,0
+DY.US,D,20091030,000000,10.33,10.4,9.73,9.88,320095,0
+DY.US,D,20091102,000000,9.9,10.17,9.45,9.75,218908,0
+DY.US,D,20091103,000000,9.63,10.21,9.52,10.18,245797,0
+DY.US,D,20091104,000000,10.36,10.4,9.89,9.93,236914,0
+DY.US,D,20091105,000000,10.06,10.68,10.06,10.67,230732,0
+DY.US,D,20091106,000000,10.51,10.8,10.38,10.55,167534,0
+DY.US,D,20091109,000000,10.66,10.88,10.56,10.87,111460,0
+DY.US,D,20091110,000000,10.77,10.86,10.14,10.4,185930,0
+DY.US,D,20091111,000000,10.52,10.74,10.39,10.58,150632,0
+DY.US,D,20091112,000000,10.68,10.68,10.1,10.13,267831,0
+DY.US,D,20091113,000000,10.15,10.37,9.95,10.2,158334,0
+DY.US,D,20091116,000000,10.35,10.97,10.28,10.86,198496,0
+DY.US,D,20091117,000000,10.75,10.89,10.48,10.52,307729,0
+DY.US,D,20091118,000000,10.47,10.58,9.97,10,332060,0
+DY.US,D,20091119,000000,9.87,9.95,9.51,9.54,338857,0
+DY.US,D,20091120,000000,9.44,9.7,8.86,8.99,666128,0
+DY.US,D,20091123,000000,9.19,9.29,8.57,8.61,1247886,0
+DY.US,D,20091124,000000,8.2,8.94,8.19,8.6,1187398,0
+DY.US,D,20091125,000000,8.55,8.55,7.71,7.79,886311,0
+DY.US,D,20091127,000000,7.54,8.25,7.5,7.87,317880,0
+DY.US,D,20091130,000000,7.85,7.89,7.71,7.79,481648,0
+DY.US,D,20091201,000000,7.98,8.26,7.94,8.26,946071,0
+DY.US,D,20091202,000000,8.1,8.18,7.87,8.03,838436,0
+DY.US,D,20091203,000000,8.03,8.12,7.9,7.92,491332,0
+DY.US,D,20091204,000000,8.19,8.46,8.07,8.37,407521,0
+DY.US,D,20091207,000000,8.33,8.43,8.16,8.28,213934,0
+DY.US,D,20091208,000000,8.1,8.21,7.95,8.14,586651,0
+DY.US,D,20091209,000000,8.1,8.3,8.01,8.25,353331,0
+DY.US,D,20091210,000000,8.29,8.4,8.11,8.22,244119,0
+DY.US,D,20091211,000000,8.25,8.38,8.08,8.37,234146,0
+DY.US,D,20091214,000000,8.43,8.48,8.27,8.32,312474,0
+DY.US,D,20091215,000000,8.21,8.43,8.16,8.22,266287,0
+DY.US,D,20091216,000000,8.3,8.57,8.27,8.55,446302,0
+DY.US,D,20091217,000000,8.42,8.57,8.28,8.52,300771,0
+DY.US,D,20091218,000000,8.5,8.67,8.09,8.09,4430290,0
+DY.US,D,20091221,000000,8.17,8.5,8.16,8.48,366985,0
+DY.US,D,20091222,000000,8.24,8.24,7.92,8.1,746298,0
+DY.US,D,20091223,000000,8.12,8.31,8.1,8.2,270327,0
+DY.US,D,20091224,000000,8.24,8.51,8.2,8.35,130965,0
+DY.US,D,20091228,000000,8.35,8.35,8.09,8.16,288623,0
+DY.US,D,20091229,000000,8.21,8.31,8.15,8.2,210158,0
+DY.US,D,20091230,000000,8.22,8.3,8.15,8.24,204784,0
+DY.US,D,20091231,000000,8.21,8.46,8.03,8.03,329469,0
+DY.US,D,20100104,000000,8.13,8.36,8.13,8.31,238618,0
+DY.US,D,20100105,000000,8.32,8.38,8.2,8.29,221991,0
+DY.US,D,20100106,000000,8.23,8.62,8.23,8.56,404153,0
+DY.US,D,20100107,000000,8.53,8.84,8.51,8.82,232833,0
+DY.US,D,20100108,000000,8.75,8.78,8.6,8.67,227048,0
+DY.US,D,20100111,000000,8.72,8.77,8.61,8.68,141049,0
+DY.US,D,20100112,000000,8.62,8.63,8.48,8.6,361644,0
+DY.US,D,20100113,000000,8.65,8.96,8.5,8.92,271383,0
+DY.US,D,20100114,000000,8.86,9.16,8.82,9.11,315380,0
+DY.US,D,20100115,000000,9.15,9.15,8.55,8.71,452376,0
+DY.US,D,20100119,000000,8.78,9.2,8.73,9.17,342001,0
+DY.US,D,20100120,000000,9.1,9.1,8.73,8.82,325068,0
+DY.US,D,20100121,000000,8.87,9.03,8.66,8.71,372025,0
+DY.US,D,20100122,000000,8.72,8.79,8.34,8.43,306879,0
+DY.US,D,20100125,000000,8.46,8.51,8.36,8.39,220756,0
+DY.US,D,20100126,000000,8.33,8.58,8.3,8.35,190012,0
+DY.US,D,20100127,000000,8.27,8.4,8.18,8.37,163287,0
+DY.US,D,20100128,000000,8.36,8.4,8.18,8.23,310382,0
+DY.US,D,20100129,000000,8.28,8.39,8.16,8.17,300793,0
+DY.US,D,20100201,000000,8.24,8.24,8.02,8.12,211047,0
+DY.US,D,20100202,000000,8.16,8.3,8.07,8.2,222789,0
+DY.US,D,20100203,000000,8.13,8.24,8.02,8.1,160091,0
+DY.US,D,20100204,000000,8,8.13,7.96,8,282934,0
+DY.US,D,20100205,000000,8,8.06,7.75,8.02,249055,0
+DY.US,D,20100208,000000,7.97,7.99,7.77,7.8,291641,0
+DY.US,D,20100209,000000,7.92,8,7.77,7.85,210267,0
+DY.US,D,20100210,000000,7.79,7.97,7.73,7.75,354816,0
+DY.US,D,20100211,000000,7.74,7.95,7.72,7.93,546844,0
+DY.US,D,20100212,000000,7.86,8.04,7.79,7.91,583490,0
+DY.US,D,20100216,000000,7.98,8.14,7.93,8.04,635693,0
+DY.US,D,20100217,000000,8.09,8.36,8.03,8.28,364993,0
+DY.US,D,20100218,000000,8.3,8.49,8.2,8.47,514314,0
+DY.US,D,20100219,000000,8.46,8.7,8.42,8.61,316161,0
+DY.US,D,20100222,000000,8.65,8.76,8.45,8.76,304396,0
+DY.US,D,20100223,000000,8.69,8.77,8.14,8.23,949492,0
+DY.US,D,20100224,000000,8.45,9.71,8.31,9.31,1626028,0
+DY.US,D,20100225,000000,9.19,9.19,8.77,9.12,728520,0
+DY.US,D,20100226,000000,9.1,9.15,8.89,9.03,198978,0
+DY.US,D,20100301,000000,8.97,8.99,8.6,8.85,590936,0
+DY.US,D,20100302,000000,8.84,9.02,8.8,8.83,753062,0
+DY.US,D,20100303,000000,8.82,8.82,8.47,8.77,772894,0
+DY.US,D,20100304,000000,8.81,8.9,8.53,8.6,510888,0
+DY.US,D,20100305,000000,8.6,8.74,8.58,8.73,312161,0
+DY.US,D,20100308,000000,8.65,8.85,8.65,8.82,212218,0
+DY.US,D,20100309,000000,8.75,9.06,8.69,8.75,1057520,0
+DY.US,D,20100310,000000,8.72,8.8,8.52,8.52,483356,0
+DY.US,D,20100311,000000,8.49,8.64,8.35,8.5,473837,0
+DY.US,D,20100312,000000,8.52,9.19,8.52,9.01,627445,0
+DY.US,D,20100315,000000,9.02,9.02,8.8,8.84,123336,0
+DY.US,D,20100316,000000,8.87,8.93,8.73,8.79,167680,0
+DY.US,D,20100317,000000,8.84,8.97,8.78,8.8,118958,0
+DY.US,D,20100318,000000,8.77,8.83,8.61,8.74,181971,0
+DY.US,D,20100319,000000,8.8,9.2,8.77,9.19,599632,0
+DY.US,D,20100322,000000,9.08,9.3,9.07,9.28,205378,0
+DY.US,D,20100323,000000,9.29,9.37,9.15,9.33,239237,0
+DY.US,D,20100324,000000,9.3,9.37,9.09,9.13,256730,0
+DY.US,D,20100325,000000,9.18,9.31,8.92,8.94,151498,0
+DY.US,D,20100326,000000,8.94,9.11,8.82,8.91,150930,0
+DY.US,D,20100329,000000,8.93,9.04,8.8,9,216359,0
+DY.US,D,20100330,000000,9.05,9.13,8.89,8.96,177662,0
+DY.US,D,20100331,000000,8.89,9.25,8.77,8.77,396774,0
+DY.US,D,20100401,000000,8.85,9.17,8.85,9.16,174152,0
+DY.US,D,20100405,000000,9.18,9.51,9.16,9.5,200699,0
+DY.US,D,20100406,000000,9.46,9.63,9.46,9.55,281869,0
+DY.US,D,20100407,000000,9.49,9.66,9.36,9.43,210520,0
+DY.US,D,20100408,000000,9.42,9.67,9.25,9.65,230517,0
+DY.US,D,20100409,000000,9.62,9.9,9.62,9.85,174585,0
+DY.US,D,20100412,000000,9.89,9.91,9.75,9.78,239698,0
+DY.US,D,20100413,000000,9.77,9.77,9.38,9.49,158344,0
+DY.US,D,20100414,000000,9.57,9.84,9.46,9.81,135911,0
+DY.US,D,20100415,000000,9.85,9.94,9.73,9.93,156007,0
+DY.US,D,20100416,000000,9.94,10.08,9.86,10.04,336891,0
+DY.US,D,20100419,000000,9.96,10.18,9.69,9.93,173518,0
+DY.US,D,20100420,000000,9.94,10.23,9.87,10.22,265762,0
+DY.US,D,20100421,000000,10.17,10.62,10.17,10.58,268862,0
+DY.US,D,20100422,000000,10.45,10.61,10.27,10.59,191786,0
+DY.US,D,20100423,000000,10.55,10.81,10.45,10.79,325363,0
+DY.US,D,20100426,000000,10.72,10.97,10.72,10.8,317950,0
+DY.US,D,20100427,000000,10.78,10.96,10.36,10.45,306443,0
+DY.US,D,20100428,000000,10.51,10.83,10.51,10.7,213491,0
+DY.US,D,20100429,000000,10.77,11.13,10.71,11.13,184818,0
+DY.US,D,20100430,000000,11.1,11.38,10.62,10.62,228219,0
+DY.US,D,20100503,000000,10.7,10.95,10.7,10.94,203584,0
+DY.US,D,20100504,000000,10.84,10.84,10.49,10.68,304478,0
+DY.US,D,20100505,000000,10.54,10.6,10.03,10.09,281614,0
+DY.US,D,20100506,000000,9.99,10.38,9.24,9.96,483151,0
+DY.US,D,20100507,000000,9.95,10.01,9.23,9.3,565292,0
+DY.US,D,20100510,000000,9.58,9.82,9.5,9.76,313956,0
+DY.US,D,20100511,000000,9.6,10.01,9.6,9.83,388322,0
+DY.US,D,20100512,000000,9.9,10.21,9.83,10.18,434391,0
+DY.US,D,20100513,000000,10.17,10.27,10,10.08,222424,0
+DY.US,D,20100514,000000,9.97,9.99,9.58,9.68,242036,0
+DY.US,D,20100517,000000,9.71,9.78,9.25,9.75,419012,0
+DY.US,D,20100518,000000,9.93,9.97,9.39,9.44,233576,0
+DY.US,D,20100519,000000,9.38,9.46,9.05,9.18,289435,0
+DY.US,D,20100520,000000,8.93,8.98,8.54,8.54,361038,0
+DY.US,D,20100521,000000,8.36,8.71,8.36,8.61,392952,0
+DY.US,D,20100524,000000,8.61,8.72,8.39,8.43,331244,0
+DY.US,D,20100525,000000,8.24,8.5,7.92,8.5,476161,0
+DY.US,D,20100526,000000,8.72,10.04,8.72,9.56,1032945,0
+DY.US,D,20100527,000000,9.88,9.99,9.66,9.9,342850,0
+DY.US,D,20100528,000000,9.89,10.09,9.7,9.88,269132,0
+DY.US,D,20100601,000000,9.8,9.86,9.31,9.32,610132,0
+DY.US,D,20100602,000000,9.4,9.53,9.3,9.51,352331,0
+DY.US,D,20100603,000000,9.48,9.73,9.45,9.59,264104,0
+DY.US,D,20100604,000000,9.34,9.43,9.19,9.26,476378,0
+DY.US,D,20100607,000000,9.29,9.38,8.82,8.85,370132,0
+DY.US,D,20100608,000000,8.87,9.04,8.69,8.72,530411,0
+DY.US,D,20100609,000000,8.8,9.02,8.75,8.83,342786,0
+DY.US,D,20100610,000000,9,9.14,8.88,9.12,293711,0
+DY.US,D,20100611,000000,9,9.24,8.88,9.1,325207,0
+DY.US,D,20100614,000000,9.21,9.45,9.06,9.1,202250,0
+DY.US,D,20100615,000000,9.14,9.4,9.1,9.36,372636,0
+DY.US,D,20100616,000000,9.28,9.45,9.14,9.32,282542,0
+DY.US,D,20100617,000000,9.32,9.42,9.05,9.17,287396,0
+DY.US,D,20100618,000000,9.27,9.45,9.15,9.33,693859,0
+DY.US,D,20100621,000000,9.61,9.62,9.18,9.25,323366,0
+DY.US,D,20100622,000000,9.28,9.54,9.06,9.08,270918,0
+DY.US,D,20100623,000000,9.08,9.62,8.95,9.45,340884,0
+DY.US,D,20100624,000000,9.34,9.62,9.27,9.39,281254,0
+DY.US,D,20100625,000000,9.44,9.65,9.36,9.55,428667,0
+DY.US,D,20100628,000000,9.59,9.64,9.36,9.51,283792,0
+DY.US,D,20100629,000000,9.32,9.32,8.75,8.83,391096,0
+DY.US,D,20100630,000000,8.85,9,8.48,8.55,389614,0
+DY.US,D,20100701,000000,8.5,8.59,8.03,8.23,519533,0
+DY.US,D,20100702,000000,8.28,8.37,7.93,8.05,326544,0
+DY.US,D,20100706,000000,8.16,8.35,7.87,7.95,352246,0
+DY.US,D,20100707,000000,8,8.19,7.85,8.19,295269,0
+DY.US,D,20100708,000000,8.29,8.38,8.03,8.2,288704,0
+DY.US,D,20100709,000000,8.21,8.6,8.12,8.59,324097,0
+DY.US,D,20100712,000000,8.55,8.61,8.27,8.38,230092,0
+DY.US,D,20100713,000000,8.5,8.81,8.43,8.77,477783,0
+DY.US,D,20100714,000000,8.7,8.77,8.51,8.65,197617,0
+DY.US,D,20100715,000000,8.63,8.64,8.35,8.51,132443,0
+DY.US,D,20100716,000000,8.42,8.48,8.07,8.09,278893,0
+DY.US,D,20100719,000000,8.1,8.21,7.91,8.19,187580,0
+DY.US,D,20100720,000000,8.05,8.3,8.03,8.29,159792,0
+DY.US,D,20100721,000000,8.33,8.45,8.13,8.14,159119,0
+DY.US,D,20100722,000000,8.21,8.92,8.21,8.87,339138,0
+DY.US,D,20100723,000000,8.8,9.05,8.73,9,329280,0
+DY.US,D,20100726,000000,9.02,9.38,8.95,9.37,197459,0
+DY.US,D,20100727,000000,9.45,9.57,9.33,9.41,173872,0
+DY.US,D,20100728,000000,9.43,9.48,9.04,9.11,192625,0
+DY.US,D,20100729,000000,9.17,9.21,8.82,9.11,155943,0
+DY.US,D,20100730,000000,8.93,9.19,8.91,9.05,262045,0
+DY.US,D,20100802,000000,9.24,9.43,9.24,9.26,198139,0
+DY.US,D,20100803,000000,9.39,9.66,9.19,9.24,285236,0
+DY.US,D,20100804,000000,9.31,9.43,9.15,9.32,200427,0
+DY.US,D,20100805,000000,9.25,9.46,9.19,9.36,249977,0
+DY.US,D,20100806,000000,9.14,9.42,9.07,9.31,171862,0
+DY.US,D,20100809,000000,9.42,9.51,9.3,9.39,162912,0
+DY.US,D,20100810,000000,9.28,9.32,9,9.18,162327,0
+DY.US,D,20100811,000000,9.04,9.04,8.64,8.66,278037,0
+DY.US,D,20100812,000000,8.44,8.57,8.38,8.42,224056,0
+DY.US,D,20100813,000000,8.4,8.48,8.27,8.34,201848,0
+DY.US,D,20100816,000000,8.25,8.57,8.23,8.37,123799,0
+DY.US,D,20100817,000000,8.53,8.95,8.48,8.87,191862,0
+DY.US,D,20100818,000000,8.87,8.99,8.73,8.94,210950,0
+DY.US,D,20100819,000000,8.87,8.94,8.52,8.63,273033,0
+DY.US,D,20100820,000000,8.61,8.71,8.43,8.71,208138,0
+DY.US,D,20100823,000000,8.75,8.77,8.41,8.41,383451,0
+DY.US,D,20100824,000000,8.33,8.55,8.22,8.51,445993,0
+DY.US,D,20100825,000000,8.5,8.67,7.65,7.85,1098395,0
+DY.US,D,20100826,000000,7.88,7.97,7.42,7.45,532169,0
+DY.US,D,20100827,000000,7.53,7.89,7.3,7.86,467411,0
+DY.US,D,20100830,000000,7.78,8,7.76,7.87,305883,0
+DY.US,D,20100831,000000,7.84,8.16,7.84,8.04,328935,0
+DY.US,D,20100901,000000,8.21,8.36,8.19,8.28,377124,0
+DY.US,D,20100902,000000,8.31,8.51,8.28,8.48,329208,0
+DY.US,D,20100903,000000,8.6,8.77,8.41,8.58,325850,0
+DY.US,D,20100907,000000,8.54,8.56,8.35,8.39,250556,0
+DY.US,D,20100908,000000,8.41,8.5,8.16,8.21,270063,0
+DY.US,D,20100909,000000,8.33,8.36,8.11,8.23,269317,0
+DY.US,D,20100910,000000,8.29,8.41,8.22,8.29,314367,0
+DY.US,D,20100913,000000,8.39,8.63,8.38,8.52,369316,0
+DY.US,D,20100914,000000,8.51,8.62,8.38,8.54,234000,0
+DY.US,D,20100915,000000,8.52,8.78,8.43,8.73,211221,0
+DY.US,D,20100916,000000,8.69,8.74,8.6,8.71,232840,0
+DY.US,D,20100917,000000,8.79,8.84,8.5,8.71,273604,0
+DY.US,D,20100920,000000,8.72,9.17,8.64,9.15,387225,0
+DY.US,D,20100921,000000,9.17,9.2,9.08,9.11,257424,0
+DY.US,D,20100922,000000,9.09,9.22,8.87,8.97,273746,0
+DY.US,D,20100923,000000,8.88,9.25,8.81,8.96,298634,0
+DY.US,D,20100924,000000,9.1,9.37,9.1,9.37,266533,0
+DY.US,D,20100927,000000,9.4,9.56,9.27,9.51,277169,0
+DY.US,D,20100928,000000,9.55,9.7,9.27,9.64,348251,0
+DY.US,D,20100929,000000,9.65,9.93,9.59,9.76,247131,0
+DY.US,D,20100930,000000,9.88,10.09,9.8,9.99,330259,0
+DY.US,D,20101001,000000,10.08,10.19,9.87,10.11,234347,0
+DY.US,D,20101004,000000,10.09,10.25,9.97,10,367916,0
+DY.US,D,20101005,000000,10.11,10.46,10,10.42,374866,0
+DY.US,D,20101006,000000,10.42,10.57,10.2,10.24,327815,0
+DY.US,D,20101007,000000,10.35,10.41,10.11,10.26,364204,0
+DY.US,D,20101008,000000,10.26,10.8,10.26,10.73,306463,0
+DY.US,D,20101011,000000,10.69,10.93,10.61,10.72,228470,0
+DY.US,D,20101012,000000,10.66,10.78,10.4,10.53,377751,0
+DY.US,D,20101013,000000,10.59,10.97,10.57,10.89,348111,0
+DY.US,D,20101014,000000,10.84,10.99,10.75,10.89,297357,0
+DY.US,D,20101015,000000,11.01,11.02,10.75,10.76,282297,0
+DY.US,D,20101018,000000,10.8,11.05,10.68,11.03,162444,0
+DY.US,D,20101019,000000,10.84,11.09,10.58,10.6,344060,0
+DY.US,D,20101020,000000,10.7,11.09,10.69,10.96,295271,0
+DY.US,D,20101021,000000,11,11.17,10.85,11.05,256412,0
+DY.US,D,20101022,000000,11.08,11.17,10.99,11.06,240858,0
+DY.US,D,20101025,000000,11.19,11.46,11.19,11.32,213098,0
+DY.US,D,20101026,000000,11.27,11.27,10.87,10.9,409677,0
+DY.US,D,20101027,000000,10.83,10.83,10.4,10.7,340900,0
+DY.US,D,20101028,000000,10.78,10.83,10.45,10.66,253519,0
+DY.US,D,20101029,000000,10.61,10.83,10.49,10.7,243265,0
+DY.US,D,20101101,000000,10.79,11.04,10.65,10.84,257060,0
+DY.US,D,20101102,000000,11.01,11.17,10.86,11.15,229039,0
+DY.US,D,20101103,000000,11.18,11.26,10.93,11.06,262703,0
+DY.US,D,20101104,000000,11.25,11.56,11.25,11.51,239776,0
+DY.US,D,20101105,000000,11.46,11.6,11.43,11.53,205939,0
+DY.US,D,20101108,000000,11.52,11.65,11.43,11.52,183918,0
+DY.US,D,20101109,000000,11.56,11.57,11.2,11.26,119524,0
+DY.US,D,20101110,000000,11.32,11.63,11.26,11.63,168625,0
+DY.US,D,20101111,000000,11.49,11.6,11.43,11.48,117223,0
+DY.US,D,20101112,000000,11.38,11.44,11.11,11.17,106174,0
+DY.US,D,20101115,000000,11.27,11.31,10.99,11.02,143907,0
+DY.US,D,20101116,000000,10.92,11.05,10.85,10.98,249861,0
+DY.US,D,20101117,000000,11.01,11.17,10.9,11.04,190587,0
+DY.US,D,20101118,000000,11.19,11.49,11.19,11.35,187970,0
+DY.US,D,20101119,000000,11.32,11.33,11.02,11.18,170792,0
+DY.US,D,20101122,000000,11.15,11.28,10.96,11.15,256705,0
+DY.US,D,20101123,000000,11.17,12.55,11.17,12.47,1283056,0
+DY.US,D,20101124,000000,12.7,13.11,12.36,12.7,585747,0
+DY.US,D,20101126,000000,12.6,12.87,12.53,12.75,117554,0
+DY.US,D,20101129,000000,12.72,13.09,12.72,13.03,444820,0
+DY.US,D,20101130,000000,12.92,13.23,12.81,13.22,687380,0
+DY.US,D,20101201,000000,13.43,13.76,13.41,13.47,588413,0
+DY.US,D,20101202,000000,13.51,13.86,13.36,13.66,356100,0
+DY.US,D,20101203,000000,13.46,13.76,13.41,13.72,355038,0
+DY.US,D,20101206,000000,13.71,13.84,13.63,13.75,298961,0
+DY.US,D,20101207,000000,13.92,13.99,13.74,13.87,523413,0
+DY.US,D,20101208,000000,13.84,13.99,13.77,13.8,676924,0
+DY.US,D,20101209,000000,13.91,14.18,13.81,14.1,343512,0
+DY.US,D,20101210,000000,14.1,14.78,14.08,14.65,472986,0
+DY.US,D,20101213,000000,14.72,14.82,14.39,14.39,353864,0
+DY.US,D,20101214,000000,14.48,14.86,14.41,14.62,315085,0
+DY.US,D,20101215,000000,14.81,15.04,14.58,14.59,295483,0
+DY.US,D,20101216,000000,14.64,14.69,14.36,14.45,425548,0
+DY.US,D,20101217,000000,14.39,14.39,13.78,13.88,760313,0
+DY.US,D,20101220,000000,13.99,14.43,13.97,14.23,395597,0
+DY.US,D,20101221,000000,14.34,14.88,14.34,14.62,173550,0
+DY.US,D,20101222,000000,14.63,14.65,14.41,14.49,129905,0
+DY.US,D,20101223,000000,14.47,14.55,14.37,14.48,102343,0
+DY.US,D,20101227,000000,14.44,14.84,14.38,14.83,161776,0
+DY.US,D,20101228,000000,14.91,14.99,14.76,14.89,241434,0
+DY.US,D,20101229,000000,14.89,15.06,14.89,15.01,200294,0
+DY.US,D,20101230,000000,15,15.09,14.97,14.98,361747,0
+DY.US,D,20101231,000000,14.97,15.09,14.71,14.75,186176,0
+DY.US,D,20110103,000000,14.91,15.23,14.85,14.9,363443,0
+DY.US,D,20110104,000000,14.96,14.97,14.37,14.64,325052,0
+DY.US,D,20110105,000000,14.55,15.05,14.53,15.04,339213,0
+DY.US,D,20110106,000000,15.02,15.35,15,15.27,354694,0
+DY.US,D,20110107,000000,15.27,15.37,14.97,15.31,328091,0
+DY.US,D,20110110,000000,15.17,15.29,14.96,15.12,156763,0
+DY.US,D,20110111,000000,15.25,15.41,15.13,15.41,226570,0
+DY.US,D,20110112,000000,15.61,15.63,15.35,15.5,220705,0
+DY.US,D,20110113,000000,15.53,15.77,15.51,15.62,199154,0
+DY.US,D,20110114,000000,15.45,16.03,15.41,15.87,198820,0
+DY.US,D,20110118,000000,16.4,16.85,16.19,16.55,606078,0
+DY.US,D,20110119,000000,16.56,16.57,15.68,15.72,380840,0
+DY.US,D,20110120,000000,15.62,15.84,15.29,15.63,272752,0
+DY.US,D,20110121,000000,15.82,15.93,15.52,15.75,306175,0
+DY.US,D,20110124,000000,15.91,16.91,15.8,16.79,386351,0
+DY.US,D,20110125,000000,16.8,16.8,16.13,16.5,420958,0
+DY.US,D,20110126,000000,16.5,17.13,16.4,16.62,375927,0
+DY.US,D,20110127,000000,16.66,16.73,16.32,16.35,336898,0
+DY.US,D,20110128,000000,16.38,16.42,15.63,15.63,337783,0
+DY.US,D,20110131,000000,15.7,16.34,15.51,16.07,324638,0
+DY.US,D,20110201,000000,16.21,16.78,16.21,16.74,310571,0
+DY.US,D,20110202,000000,16.53,16.7,16.32,16.36,168368,0
+DY.US,D,20110203,000000,16.36,16.45,15.91,16.33,324948,0
+DY.US,D,20110204,000000,16.35,16.46,16.12,16.17,133594,0
+DY.US,D,20110207,000000,16.17,16.69,16.17,16.48,204844,0
+DY.US,D,20110208,000000,16.46,16.55,16.18,16.32,178427,0
+DY.US,D,20110209,000000,16.22,16.33,16,16.09,158800,0
+DY.US,D,20110210,000000,16,16.2,15.91,15.98,212017,0
+DY.US,D,20110211,000000,15.95,16.09,15.82,16.05,127867,0
+DY.US,D,20110214,000000,16.08,16.2,15.95,16.14,126405,0
+DY.US,D,20110215,000000,16.04,16.7,16.04,16.32,297813,0
+DY.US,D,20110216,000000,16.4,16.46,16.14,16.3,120495,0
+DY.US,D,20110218,000000,16.58,16.67,16.45,16.58,194075,0
+DY.US,D,20110222,000000,16.39,16.47,15.98,16.07,516575,0
+DY.US,D,20110223,000000,16.01,16.1,15.25,15.67,670410,0
+DY.US,D,20110224,000000,15.75,16.15,15.64,16.02,390775,0
+DY.US,D,20110225,000000,16.39,16.85,16.33,16.65,393294,0
+DY.US,D,20110228,000000,16.91,17.37,16.73,17.26,703110,0
+DY.US,D,20110301,000000,18.23,18.23,16.53,16.89,836426,0
+DY.US,D,20110302,000000,15.82,17.64,15.6,16.78,1483444,0
+DY.US,D,20110303,000000,16.96,17.25,16.84,16.97,495613,0
+DY.US,D,20110304,000000,16.91,17,16.42,16.64,323388,0
+DY.US,D,20110307,000000,16.65,16.65,15.71,15.88,342059,0
+DY.US,D,20110308,000000,15.85,16.55,15.79,16.16,918037,0
+DY.US,D,20110309,000000,16.08,16.47,16.06,16.26,389956,0
+DY.US,D,20110310,000000,15.98,16.09,15.7,15.92,405428,0
+DY.US,D,20110311,000000,15.79,16.24,15.68,16.16,460077,0
+DY.US,D,20110314,000000,16.05,16.27,15.81,16.15,596867,0
+DY.US,D,20110315,000000,15.56,15.88,15.47,15.75,420477,0
+DY.US,D,20110316,000000,15.68,15.95,15.54,15.56,396987,0
+DY.US,D,20110317,000000,15.88,16.07,15.6,15.9,278374,0
+DY.US,D,20110318,000000,16.1,16.24,15.74,15.81,507121,0
+DY.US,D,20110321,000000,16.09,17.03,16.04,16.9,505279,0
+DY.US,D,20110322,000000,16.97,17,16.61,16.71,287668,0
+DY.US,D,20110323,000000,16.71,16.92,16.41,16.84,261055,0
+DY.US,D,20110324,000000,16.92,17.1,16.83,16.96,290133,0
+DY.US,D,20110325,000000,17.1,17.71,17.1,17.49,420178,0
+DY.US,D,20110328,000000,17.7,17.7,17,17.03,279035,0
+DY.US,D,20110329,000000,17.09,17.56,16.95,17.51,289929,0
+DY.US,D,20110330,000000,17.57,17.6,17.44,17.5,240902,0
+DY.US,D,20110331,000000,17.55,17.63,17.06,17.34,424282,0
+DY.US,D,20110401,000000,17.54,17.54,17.26,17.28,233364,0
+DY.US,D,20110404,000000,17.39,17.42,17.15,17.28,263086,0
+DY.US,D,20110405,000000,17.22,17.73,17.09,17.45,337241,0
+DY.US,D,20110406,000000,17.49,17.64,17.1,17.29,148865,0
+DY.US,D,20110407,000000,17.29,17.33,16.78,16.78,252915,0
+DY.US,D,20110408,000000,16.93,16.96,16.19,16.35,225339,0
+DY.US,D,20110411,000000,16.32,16.52,15.87,15.97,187779,0
+DY.US,D,20110412,000000,15.8,15.94,15.27,15.35,263844,0
+DY.US,D,20110413,000000,15.43,15.46,14.77,14.83,657572,0
+DY.US,D,20110414,000000,14.66,15.2,14.59,15.11,306145,0
+DY.US,D,20110415,000000,15.05,15.08,14.81,14.88,298553,0
+DY.US,D,20110418,000000,14.6,14.67,14.19,14.4,330609,0
+DY.US,D,20110419,000000,14.46,14.64,14.33,14.45,284632,0
+DY.US,D,20110420,000000,14.76,14.99,14.63,14.96,236033,0
+DY.US,D,20110421,000000,15.07,15.08,14.82,14.87,192773,0
+DY.US,D,20110425,000000,14.83,14.88,14.56,14.74,171790,0
+DY.US,D,20110426,000000,14.8,14.81,14.43,14.47,227586,0
+DY.US,D,20110427,000000,14.4,14.67,14.06,14.58,400352,0
+DY.US,D,20110428,000000,14.58,14.59,14.24,14.57,211628,0
+DY.US,D,20110429,000000,14.64,15.02,14.42,14.86,300713,0
+DY.US,D,20110502,000000,15.02,15.02,14.4,14.43,241510,0
+DY.US,D,20110503,000000,14.38,14.73,14.3,14.48,292114,0
+DY.US,D,20110504,000000,14.45,14.66,14.23,14.27,342568,0
+DY.US,D,20110505,000000,14.16,14.84,14.07,14.53,460164,0
+DY.US,D,20110506,000000,14.86,14.96,14.52,14.6,232960,0
+DY.US,D,20110509,000000,14.57,15.03,14.49,15.01,194047,0
+DY.US,D,20110510,000000,15.15,15.47,15.06,15.4,253278,0
+DY.US,D,20110511,000000,15.29,15.29,14.63,14.76,168417,0
+DY.US,D,20110512,000000,14.66,15.17,14.51,15.07,213338,0
+DY.US,D,20110513,000000,15.11,15.18,14.61,14.69,145905,0
+DY.US,D,20110516,000000,14.55,14.99,14.48,14.72,281600,0
+DY.US,D,20110517,000000,14.57,14.79,14.41,14.69,246761,0
+DY.US,D,20110518,000000,14.77,14.94,14.66,14.89,151672,0
+DY.US,D,20110519,000000,15.02,15.17,14.69,14.98,183158,0
+DY.US,D,20110520,000000,14.85,14.94,14.59,14.83,253889,0
+DY.US,D,20110523,000000,14.54,14.61,14.37,14.38,196380,0
+DY.US,D,20110524,000000,14.48,14.54,13.88,14.34,563908,0
+DY.US,D,20110525,000000,17,17,15.54,15.9,1307358,0
+DY.US,D,20110526,000000,15.8,16.81,15.74,16.81,500556,0
+DY.US,D,20110527,000000,16.83,16.99,16.57,16.67,258264,0
+DY.US,D,20110531,000000,16.91,17.17,16.54,17.09,568661,0
+DY.US,D,20110601,000000,17.09,17.17,16,16,564367,0
+DY.US,D,20110602,000000,16.06,16.57,16.06,16.39,306127,0
+DY.US,D,20110603,000000,16.04,16.09,15.75,15.79,255139,0
+DY.US,D,20110606,000000,15.72,15.82,14.84,14.85,460781,0
+DY.US,D,20110607,000000,15,15.43,14.88,15.03,314616,0
+DY.US,D,20110608,000000,14.92,15,14.68,14.75,414266,0
+DY.US,D,20110609,000000,14.79,14.94,14.58,14.7,239414,0
+DY.US,D,20110610,000000,14.62,14.86,14.32,14.54,262461,0
+DY.US,D,20110613,000000,14.57,14.68,14.35,14.4,248245,0
+DY.US,D,20110614,000000,14.58,15.08,14.5,15.04,287951,0
+DY.US,D,20110615,000000,14.8,15.25,14.72,14.76,273001,0
+DY.US,D,20110616,000000,14.74,14.99,14.44,14.8,242198,0
+DY.US,D,20110617,000000,14.99,15.3,14.85,15.03,548336,0
+DY.US,D,20110620,000000,14.95,15.28,14.94,15.12,237761,0
+DY.US,D,20110621,000000,15.3,15.8,15.28,15.65,180865,0
+DY.US,D,20110622,000000,15.54,15.87,15.35,15.59,138607,0
+DY.US,D,20110623,000000,15.25,15.37,14.96,15.3,249474,0
+DY.US,D,20110624,000000,15.38,15.46,14.91,14.94,504089,0
+DY.US,D,20110627,000000,14.93,15.33,14.7,15.25,252480,0
+DY.US,D,20110628,000000,15.26,15.65,15.21,15.6,158653,0
+DY.US,D,20110629,000000,15.69,16,15.63,15.85,203341,0
+DY.US,D,20110630,000000,15.9,16.4,15.85,16.34,256806,0
+DY.US,D,20110701,000000,16.31,16.71,16.12,16.48,264884,0
+DY.US,D,20110705,000000,16.49,16.75,16.34,16.64,211963,0
+DY.US,D,20110706,000000,16.58,17.34,16.47,17.1,370989,0
+DY.US,D,20110707,000000,17.27,17.51,17.13,17.43,314729,0
+DY.US,D,20110708,000000,17.04,17.68,16.92,17.65,432288,0
+DY.US,D,20110711,000000,17.3,17.41,16.73,16.94,336961,0
+DY.US,D,20110712,000000,16.85,17.1,16.72,16.78,171253,0
+DY.US,D,20110713,000000,16.88,17.59,16.88,17.07,199938,0
+DY.US,D,20110714,000000,17.13,17.32,16.54,16.67,195111,0
+DY.US,D,20110715,000000,16.73,17.29,16.73,17.24,561052,0
+DY.US,D,20110718,000000,17.15,17.21,16.78,17.03,237126,0
+DY.US,D,20110719,000000,17.21,17.6,17.14,17.53,181192,0
+DY.US,D,20110720,000000,17.56,17.58,17.13,17.38,117188,0
+DY.US,D,20110721,000000,17.35,18.78,17.35,18.56,539227,0
+DY.US,D,20110722,000000,18.55,18.55,18.06,18.16,344699,0
+DY.US,D,20110725,000000,17.93,18.58,17.75,18.18,202252,0
+DY.US,D,20110726,000000,18.22,18.34,17.92,17.95,175285,0
+DY.US,D,20110727,000000,17.82,17.82,16.89,16.99,304286,0
+DY.US,D,20110728,000000,16.96,17.2,16.73,17.06,280005,0
+DY.US,D,20110729,000000,16.74,17.36,16.6,17.04,410989,0
+DY.US,D,20110801,000000,17.33,17.35,16.82,17.26,361965,0
+DY.US,D,20110802,000000,17.07,17.51,16.65,16.7,507191,0
+DY.US,D,20110803,000000,16.85,16.87,15.94,16.27,408244,0
+DY.US,D,20110804,000000,15.94,15.99,14.98,15,368533,0
+DY.US,D,20110805,000000,15.27,15.39,14.1,14.85,573096,0
+DY.US,D,20110808,000000,14.17,14.59,13.09,13.09,580730,0
+DY.US,D,20110809,000000,13.52,13.84,12.65,13.81,564482,0
+DY.US,D,20110810,000000,13.22,13.45,12.57,12.59,493568,0
+DY.US,D,20110811,000000,12.74,13.7,12.42,13.47,437789,0
+DY.US,D,20110812,000000,13.65,13.73,13,13.33,452033,0
+DY.US,D,20110815,000000,13.55,13.75,13.31,13.62,165342,0
+DY.US,D,20110816,000000,13.44,13.96,13.37,13.75,403325,0
+DY.US,D,20110817,000000,13.82,14.14,13.82,13.94,409927,0
+DY.US,D,20110818,000000,13.33,13.33,12.51,12.62,298781,0
+DY.US,D,20110819,000000,12.28,12.89,12.26,12.66,501233,0
+DY.US,D,20110822,000000,13.02,13.1,12.66,12.79,524459,0
+DY.US,D,20110823,000000,12.87,13.86,12.75,13.83,632357,0
+DY.US,D,20110824,000000,15.95,16.15,14.79,15.97,2055829,0
+DY.US,D,20110825,000000,16.22,16.85,16,16.37,1121995,0
+DY.US,D,20110826,000000,16.24,17.51,16,17.3,791529,0
+DY.US,D,20110829,000000,17.66,18.43,17.51,18.42,724342,0
+DY.US,D,20110830,000000,18.2,18.84,17.92,18.68,547722,0
+DY.US,D,20110831,000000,18.85,18.85,17.74,18.23,648537,0
+DY.US,D,20110901,000000,18.18,18.4,17.38,17.48,422569,0
+DY.US,D,20110902,000000,16.95,17.71,16.93,17.06,296546,0
+DY.US,D,20110906,000000,16.49,17.7,16.43,17.64,601928,0
+DY.US,D,20110907,000000,17.99,18.62,17.81,18.43,538729,0
+DY.US,D,20110908,000000,18.12,18.37,17.35,17.57,348980,0
+DY.US,D,20110909,000000,17.4,17.64,16.88,17.32,333149,0
+DY.US,D,20110912,000000,17.03,17.91,16.95,17.61,442510,0
+DY.US,D,20110913,000000,17.72,18.02,17.3,17.94,303334,0
+DY.US,D,20110914,000000,18.1,18.14,17.21,17.55,484860,0
+DY.US,D,20110915,000000,17.82,18.51,17.45,18.4,385159,0
+DY.US,D,20110916,000000,18.55,18.73,18.07,18.28,455113,0
+DY.US,D,20110919,000000,18.07,18.6,17.89,18.18,371984,0
+DY.US,D,20110920,000000,18.28,18.54,17.4,17.48,307277,0
+DY.US,D,20110921,000000,17.61,18.62,17.52,17.59,704266,0
+DY.US,D,20110922,000000,16.55,17.2,15.79,16.1,552909,0
+DY.US,D,20110923,000000,15.91,16.51,15.91,16.16,448296,0
+DY.US,D,20110926,000000,16.41,16.49,15.79,16.45,439099,0
+DY.US,D,20110927,000000,16.74,17.03,16.14,16.36,548039,0
+DY.US,D,20110928,000000,16.41,16.44,15.48,15.74,637439,0
+DY.US,D,20110929,000000,16.19,16.33,15.55,16.22,259508,0
+DY.US,D,20110930,000000,15.87,16.09,15.27,15.3,275979,0
+DY.US,D,20111003,000000,15.19,15.51,14.15,14.27,455006,0
+DY.US,D,20111004,000000,14.18,15.99,14,15.82,513981,0
+DY.US,D,20111005,000000,15.68,16.18,15.26,15.99,377951,0
+DY.US,D,20111006,000000,15.88,16.86,15.81,16.27,418125,0
+DY.US,D,20111007,000000,16.41,16.55,15.59,15.97,294740,0
+DY.US,D,20111010,000000,16.4,16.71,15.92,16.31,346041,0
+DY.US,D,20111011,000000,16.08,17.2,16.06,17.1,367496,0
+DY.US,D,20111012,000000,17.25,17.7,17.17,17.46,534943,0
+DY.US,D,20111013,000000,17.29,17.74,16.97,17.65,294746,0
+DY.US,D,20111014,000000,17.88,17.98,17.22,17.64,166560,0
+DY.US,D,20111017,000000,17.4,17.55,16.88,17.12,304124,0
+DY.US,D,20111018,000000,17.16,17.85,16.76,17.22,364953,0
+DY.US,D,20111019,000000,17.05,17.23,16.25,16.77,501697,0
+DY.US,D,20111020,000000,16.88,17.67,16.5,17.56,594157,0
+DY.US,D,20111021,000000,17.98,18.34,17.69,18.29,370282,0
+DY.US,D,20111024,000000,18.39,19.16,18.25,18.86,353272,0
+DY.US,D,20111025,000000,18.57,18.76,18.07,18.2,467695,0
+DY.US,D,20111026,000000,18.6,18.6,17.7,18.37,274491,0
+DY.US,D,20111027,000000,19.06,20.5,18.94,20.11,714152,0
+DY.US,D,20111028,000000,20.29,20.95,19.95,20.2,524927,0
+DY.US,D,20111031,000000,19.79,20.08,19.43,19.43,208460,0
+DY.US,D,20111101,000000,18.34,19.18,18.2,18.79,320873,0
+DY.US,D,20111102,000000,19.17,19.91,19.06,19.63,310907,0
+DY.US,D,20111103,000000,20,20.42,19.35,20.33,265718,0
+DY.US,D,20111104,000000,19.36,19.58,18.8,19.49,664657,0
+DY.US,D,20111107,000000,19.47,19.7,18.92,19.54,384165,0
+DY.US,D,20111108,000000,19.78,19.86,18.99,19.49,379438,0
+DY.US,D,20111109,000000,18.76,19.02,18.5,18.56,388853,0
+DY.US,D,20111110,000000,18.92,19.03,18.29,18.64,203388,0
+DY.US,D,20111111,000000,19.02,19.88,18.9,19.68,305575,0
+DY.US,D,20111114,000000,19.53,19.9,19.35,19.83,258767,0
+DY.US,D,20111115,000000,19.76,20.52,19.64,20.26,340170,0
+DY.US,D,20111116,000000,19.99,20.75,19.85,20.12,446203,0
+DY.US,D,20111117,000000,20.06,20.48,19.83,20.14,597536,0
+DY.US,D,20111118,000000,20.27,20.42,19.45,19.54,476072,0
+DY.US,D,20111121,000000,19.05,19.77,18.72,19.27,917177,0
+DY.US,D,20111122,000000,18.78,20.15,17.42,18.87,1500703,0
+DY.US,D,20111123,000000,18.71,18.71,17.85,18.31,553629,0
+DY.US,D,20111125,000000,18.2,18.45,17.84,17.86,235178,0
+DY.US,D,20111128,000000,18.52,19.18,18.52,19.08,682667,0
+DY.US,D,20111129,000000,19.14,19.14,18.62,18.72,515632,0
+DY.US,D,20111130,000000,19.74,20.11,19.46,20.05,624138,0
+DY.US,D,20111201,000000,20,20.27,19.66,19.89,374063,0
+DY.US,D,20111202,000000,20.19,20.19,19.52,19.85,622554,0
+DY.US,D,20111205,000000,20.25,20.69,20.05,20.54,809639,0
+DY.US,D,20111206,000000,20.51,20.67,20.14,20.51,456599,0
+DY.US,D,20111207,000000,20.3,20.8,20,20.54,346242,0
+DY.US,D,20111208,000000,20.27,20.49,19.76,20.15,492318,0
+DY.US,D,20111209,000000,20.13,20.77,19.92,20.62,349486,0
+DY.US,D,20111212,000000,20.35,20.35,19.83,20.27,419841,0
+DY.US,D,20111213,000000,20.39,20.52,19.63,19.75,417836,0
+DY.US,D,20111214,000000,19.49,20.04,19.39,19.75,700837,0
+DY.US,D,20111215,000000,20,20.04,19.46,19.56,387331,0
+DY.US,D,20111216,000000,19.68,20.41,19.66,20.01,542817,0
+DY.US,D,20111219,000000,20.16,20.34,18.85,18.9,385150,0
+DY.US,D,20111220,000000,19.5,20.2,19.5,20.16,417459,0
+DY.US,D,20111221,000000,20.11,20.31,19.54,20.03,222273,0
+DY.US,D,20111222,000000,20.24,21.51,19.91,21.44,652332,0
+DY.US,D,20111223,000000,21.42,21.49,20.92,21.03,245758,0
+DY.US,D,20111227,000000,20.97,21.29,20.86,21.13,192910,0
+DY.US,D,20111228,000000,21.16,21.16,20.6,20.84,231081,0
+DY.US,D,20111229,000000,20.98,21.29,20.78,21.04,307058,0
+DY.US,D,20111230,000000,21.06,21.39,20.92,20.92,180534,0
+DY.US,D,20120103,000000,21.62,21.85,21.2,21.71,317499,0
+DY.US,D,20120104,000000,21.48,21.62,20.9,20.92,390803,0
+DY.US,D,20120105,000000,20.75,21.22,20.38,20.99,295162,0
+DY.US,D,20120106,000000,21,21.27,20.69,20.99,146075,0
+DY.US,D,20120109,000000,21.12,21.24,20.65,21.15,226549,0
+DY.US,D,20120110,000000,21.49,21.83,21.38,21.72,242640,0
+DY.US,D,20120111,000000,21.6,21.95,21.51,21.83,234310,0
+DY.US,D,20120112,000000,22.06,22.72,21.71,21.83,637448,0
+DY.US,D,20120113,000000,21.68,21.72,21.11,21.25,305887,0
+DY.US,D,20120117,000000,21.43,21.43,20.96,21.08,293848,0
+DY.US,D,20120118,000000,21.08,21.42,20.98,21.24,287257,0
+DY.US,D,20120119,000000,21.27,21.74,21.18,21.44,233590,0
+DY.US,D,20120120,000000,21.41,21.44,20.9,21.33,218966,0
+DY.US,D,20120123,000000,21.3,21.62,21,21.16,148737,0
+DY.US,D,20120124,000000,20.93,21.45,20.61,21.39,254997,0
+DY.US,D,20120125,000000,21.3,21.6,21.09,21.33,219689,0
+DY.US,D,20120126,000000,21.43,21.61,21.25,21.49,270241,0
+DY.US,D,20120127,000000,21.28,22.27,21.28,22.18,201531,0
+DY.US,D,20120130,000000,21.99,22,21.57,21.83,201039,0
+DY.US,D,20120131,000000,21.84,21.97,21.24,21.37,264427,0
+DY.US,D,20120201,000000,21.53,22.83,21.45,22.72,332051,0
+DY.US,D,20120202,000000,22.72,23.47,22.51,23.08,349337,0
+DY.US,D,20120203,000000,23.61,23.76,23.17,23.66,299308,0
+DY.US,D,20120206,000000,23.57,23.72,23.26,23.36,195454,0
+DY.US,D,20120207,000000,23.29,23.46,23.02,23.23,161887,0
+DY.US,D,20120208,000000,23.25,23.76,23.13,23.46,121156,0
+DY.US,D,20120209,000000,23.57,23.64,23.28,23.47,125345,0
+DY.US,D,20120210,000000,23.23,23.36,22.83,22.94,203070,0
+DY.US,D,20120213,000000,23.18,23.43,23.04,23.27,209344,0
+DY.US,D,20120214,000000,23.1,23.23,22.86,23.17,362365,0
+DY.US,D,20120215,000000,23.41,23.69,22.47,22.54,267889,0
+DY.US,D,20120216,000000,22.48,23.06,22.47,23.04,142012,0
+DY.US,D,20120217,000000,23.13,23.23,22.74,22.76,137518,0
+DY.US,D,20120221,000000,22.87,23.01,22.54,22.96,147519,0
+DY.US,D,20120222,000000,22.88,23.11,22.71,22.87,144287,0
+DY.US,D,20120223,000000,22.8,23.24,22.73,22.83,295270,0
+DY.US,D,20120224,000000,22.79,23.27,22.66,22.95,204682,0
+DY.US,D,20120227,000000,22.72,22.78,21.99,22.36,377315,0
+DY.US,D,20120228,000000,22.24,22.29,21.69,22.07,762707,0
+DY.US,D,20120229,000000,22.42,23.3,19.97,21.28,2296223,0
+DY.US,D,20120301,000000,21.29,21.65,21.2,21.45,403319,0
+DY.US,D,20120302,000000,21.5,22,21.45,21.66,388326,0
+DY.US,D,20120305,000000,21.39,22.05,21.23,21.96,476761,0
+DY.US,D,20120306,000000,21.62,21.86,21.25,21.5,388799,0
+DY.US,D,20120307,000000,21.5,22.16,21.42,21.93,210723,0
+DY.US,D,20120308,000000,22.11,22.61,21.84,22.13,319767,0
+DY.US,D,20120309,000000,22.09,22.79,22.07,22.56,274750,0
+DY.US,D,20120312,000000,22.53,22.76,22.19,22.39,251811,0
+DY.US,D,20120313,000000,22.61,23.6,22.55,23.56,385227,0
+DY.US,D,20120314,000000,23.48,23.66,22.9,22.96,224185,0
+DY.US,D,20120315,000000,22.99,23.78,22.76,23.67,389800,0
+DY.US,D,20120316,000000,23.79,23.79,23.25,23.34,344422,0
+DY.US,D,20120319,000000,23.32,23.79,23.15,23.38,195862,0
+DY.US,D,20120320,000000,23.15,23.17,22.72,23.15,328934,0
+DY.US,D,20120321,000000,23.2,23.33,22.88,23.07,161848,0
+DY.US,D,20120322,000000,22.74,22.79,22.41,22.7,237409,0
+DY.US,D,20120323,000000,22.74,23.3,22.4,23.2,255190,0
+DY.US,D,20120326,000000,23.47,23.78,23.36,23.69,210884,0
+DY.US,D,20120327,000000,23.65,23.82,23.41,23.48,196350,0
+DY.US,D,20120328,000000,23.42,23.52,22.78,23.36,317857,0
+DY.US,D,20120329,000000,23.12,23.5,22.84,23.45,219850,0
+DY.US,D,20120330,000000,23.69,23.69,22.99,23.36,199786,0
+DY.US,D,20120402,000000,23.22,23.57,22.77,23.46,329183,0
+DY.US,D,20120403,000000,23.4,23.7,23.3,23.68,397815,0
+DY.US,D,20120404,000000,23.28,23.46,23.08,23.44,233159,0
+DY.US,D,20120405,000000,23.35,23.45,22.94,23.19,105776,0
+DY.US,D,20120409,000000,22.5,22.76,22.21,22.75,324559,0
+DY.US,D,20120410,000000,22.68,22.75,21.87,21.98,272323,0
+DY.US,D,20120411,000000,22.26,22.26,21.86,22.14,370058,0
+DY.US,D,20120412,000000,22.12,22.72,22,22.37,272109,0
+DY.US,D,20120413,000000,22.24,22.31,21.91,21.99,213515,0
+DY.US,D,20120416,000000,22.12,22.31,21.9,21.98,335784,0
+DY.US,D,20120417,000000,22.21,22.54,21.98,22.11,288088,0
+DY.US,D,20120418,000000,22.03,22.03,21.44,21.84,387962,0
+DY.US,D,20120419,000000,21.84,22.24,21.63,21.68,482508,0
+DY.US,D,20120420,000000,22.05,22.99,22.05,22.54,477638,0
+DY.US,D,20120423,000000,22.14,22.21,21.78,22.03,246625,0
+DY.US,D,20120424,000000,22.02,22.47,21.94,22.22,161939,0
+DY.US,D,20120425,000000,22.58,22.96,22.53,22.77,202816,0
+DY.US,D,20120426,000000,22.67,23.07,22.67,22.99,126540,0
+DY.US,D,20120427,000000,23.34,23.93,23.15,23.79,309608,0
+DY.US,D,20120430,000000,23.7,23.7,23.11,23.39,270452,0
+DY.US,D,20120501,000000,23.42,23.96,23.26,23.27,231487,0
+DY.US,D,20120502,000000,23.05,23.6,22.88,23.58,199517,0
+DY.US,D,20120503,000000,23.64,23.64,22.94,23.06,192888,0
+DY.US,D,20120504,000000,22.86,22.86,22.25,22.32,236180,0
+DY.US,D,20120507,000000,22.27,22.47,22.06,22.41,180949,0
+DY.US,D,20120508,000000,22.23,22.46,21.99,22.44,144970,0
+DY.US,D,20120509,000000,22.09,22.41,22,22.15,121699,0
+DY.US,D,20120510,000000,22.35,22.45,21.87,22.05,178994,0
+DY.US,D,20120511,000000,23.02,23.88,22.25,22.9,841300,0
+DY.US,D,20120514,000000,22.68,22.9,22.42,22.42,270086,0
+DY.US,D,20120515,000000,22.38,22.63,22.18,22.27,189305,0
+DY.US,D,20120516,000000,22.43,22.7,22.15,22.18,192652,0
+DY.US,D,20120517,000000,22.28,22.29,21.51,21.53,188573,0
+DY.US,D,20120518,000000,21.48,21.73,21,21.1,276860,0
+DY.US,D,20120521,000000,21.12,22.08,20.43,21.92,526007,0
+DY.US,D,20120522,000000,21.89,22.05,21.03,21.2,305020,0
+DY.US,D,20120523,000000,21.21,21.28,18.69,20.66,1116752,0
+DY.US,D,20120524,000000,20.59,20.71,20.1,20.7,206084,0
+DY.US,D,20120525,000000,20.75,21.08,20.57,20.67,261947,0
+DY.US,D,20120529,000000,20.83,20.96,20.37,20.48,371334,0
+DY.US,D,20120530,000000,20.2,20.27,19.87,19.87,542914,0
+DY.US,D,20120531,000000,19.93,20.02,18.92,19.58,672526,0
+DY.US,D,20120601,000000,19.17,19.96,19.17,19.62,567452,0
+DY.US,D,20120604,000000,19.72,19.9,19.13,19.42,338173,0
+DY.US,D,20120605,000000,19.28,19.51,19.02,19.15,264139,0
+DY.US,D,20120606,000000,19.2,19.75,19.2,19.63,303499,0
+DY.US,D,20120607,000000,19.92,20.1,19.32,19.38,444682,0
+DY.US,D,20120608,000000,19.33,19.48,19.13,19.34,227578,0
+DY.US,D,20120611,000000,19.55,19.64,18.24,18.25,449854,0
+DY.US,D,20120612,000000,18.29,18.59,17.72,18.06,725484,0
+DY.US,D,20120613,000000,18.07,18.38,17.96,18.03,665730,0
+DY.US,D,20120614,000000,18.07,18.61,18.07,18.51,376655,0
+DY.US,D,20120615,000000,18.55,18.86,18.39,18.8,552150,0
+DY.US,D,20120618,000000,18.59,18.63,18.38,18.5,437841,0
+DY.US,D,20120619,000000,18.63,18.85,18.51,18.62,275274,0
+DY.US,D,20120620,000000,18.54,18.6,18.08,18.19,173335,0
+DY.US,D,20120621,000000,18.21,18.42,17.74,17.78,336826,0
+DY.US,D,20120622,000000,17.87,17.87,17.3,17.43,1106368,0
+DY.US,D,20120625,000000,17.18,17.33,16.89,17.18,343110,0
+DY.US,D,20120626,000000,17.19,17.25,16.84,17.04,192873,0
+DY.US,D,20120627,000000,17.09,17.77,17.02,17.72,284810,0
+DY.US,D,20120628,000000,17.55,18.26,17.49,18.26,405420,0
+DY.US,D,20120629,000000,18.64,18.91,18.39,18.61,430980,0
+DY.US,D,20120702,000000,18.62,19,18.45,19,328303,0
+DY.US,D,20120703,000000,19.06,19.6,19,19.51,247584,0
+DY.US,D,20120705,000000,19.43,19.63,19.23,19.43,244647,0
+DY.US,D,20120706,000000,19.2,19.38,18.99,19.15,259031,0
+DY.US,D,20120709,000000,19.05,19.4,18.91,19.14,384673,0
+DY.US,D,20120710,000000,19.33,19.45,18.88,19,141856,0
+DY.US,D,20120711,000000,18.96,19.1,18.26,18.32,335936,0
+DY.US,D,20120712,000000,18.22,18.38,17.86,18.25,285352,0
+DY.US,D,20120713,000000,18.25,18.53,17.93,17.93,327186,0
+DY.US,D,20120716,000000,17.93,18,17.61,17.85,198500,0
+DY.US,D,20120717,000000,18.03,18.05,17.61,17.69,210337,0
+DY.US,D,20120718,000000,17.62,17.87,17.49,17.6,339115,0
+DY.US,D,20120719,000000,17.71,17.71,16.63,16.75,828574,0
+DY.US,D,20120720,000000,16.63,17.15,16.61,17.07,366294,0
+DY.US,D,20120723,000000,16.76,17.16,16.63,17,164911,0
+DY.US,D,20120724,000000,17.06,17.14,16.78,16.82,271499,0
+DY.US,D,20120725,000000,16.95,17.03,16.62,17,394022,0
+DY.US,D,20120726,000000,17.21,17.36,17.15,17.28,232627,0
+DY.US,D,20120727,000000,17.3,17.78,17.05,17.68,182964,0
+DY.US,D,20120730,000000,17.77,18.07,17.43,17.6,189449,0
+DY.US,D,20120731,000000,17.55,17.76,17.37,17.42,133757,0
+DY.US,D,20120801,000000,17.49,17.53,16.78,16.82,222652,0
+DY.US,D,20120802,000000,16.69,17.16,16.65,17.06,290920,0
+DY.US,D,20120803,000000,17.35,17.66,17.08,17.49,256691,0
+DY.US,D,20120806,000000,17.57,18.25,17.47,18.08,199655,0
+DY.US,D,20120807,000000,18.21,18.31,17.94,18.21,224926,0
+DY.US,D,20120808,000000,18.16,18.38,17.93,18.04,258513,0
+DY.US,D,20120809,000000,18.03,18.15,17.72,18.05,281512,0
+DY.US,D,20120810,000000,17.99,18.11,17.77,18.08,142268,0
+DY.US,D,20120813,000000,18,18.08,17.67,17.92,122209,0
+DY.US,D,20120814,000000,17.98,18.25,17.7,17.75,340915,0
+DY.US,D,20120815,000000,17.78,18.64,17.74,18.57,188348,0
+DY.US,D,20120816,000000,18.52,19.26,18.38,19.22,234859,0
+DY.US,D,20120817,000000,19.22,19.4,19.1,19.38,199196,0
+DY.US,D,20120820,000000,19.31,19.55,18.81,19.23,219930,0
+DY.US,D,20120821,000000,19.32,19.62,19.09,19.35,233111,0
+DY.US,D,20120822,000000,19.3,19.3,18.65,18.79,235088,0
+DY.US,D,20120823,000000,18.81,19,18.58,18.82,152353,0
+DY.US,D,20120824,000000,18.77,18.8,18.3,18.52,237927,0
+DY.US,D,20120827,000000,18.59,18.64,18.22,18.28,184457,0
+DY.US,D,20120828,000000,18.23,19.4,18.22,18.88,716674,0
+DY.US,D,20120829,000000,15.83,16.13,15.21,15.28,4592982,0
+DY.US,D,20120830,000000,15.2,15.28,14.76,14.8,1015495,0
+DY.US,D,20120831,000000,14.86,15.05,14.44,14.52,1048215,0
+DY.US,D,20120904,000000,14.22,14.34,13.25,13.4,1506840,0
+DY.US,D,20120905,000000,13.34,13.7,13.04,13.09,1537687,0
+DY.US,D,20120906,000000,13.18,13.55,13.13,13.3,895352,0
+DY.US,D,20120907,000000,13.29,13.99,13.17,13.76,837495,0
+DY.US,D,20120910,000000,13.73,14.21,13.71,14.16,644232,0
+DY.US,D,20120911,000000,14.22,14.46,14.2,14.37,564144,0
+DY.US,D,20120912,000000,14.38,14.66,14.33,14.63,493384,0
+DY.US,D,20120913,000000,14.65,15.23,14.58,14.89,664782,0
+DY.US,D,20120914,000000,15.03,15.09,14.73,14.76,578171,0
+DY.US,D,20120917,000000,14.74,14.78,14.5,14.7,356700,0
+DY.US,D,20120918,000000,14.61,15,14.57,14.91,311451,0
+DY.US,D,20120919,000000,14.95,15.04,14.77,15,453731,0
+DY.US,D,20120920,000000,14.87,15.04,14.77,14.92,239248,0
+DY.US,D,20120921,000000,15.08,15.28,14.78,14.85,714721,0
+DY.US,D,20120924,000000,14.73,14.89,14.61,14.77,214155,0
+DY.US,D,20120925,000000,14.85,14.9,14.23,14.24,241868,0
+DY.US,D,20120926,000000,14.23,14.52,14.08,14.35,280080,0
+DY.US,D,20120927,000000,14.36,14.65,14.25,14.55,183565,0
+DY.US,D,20120928,000000,14.45,14.45,14.11,14.38,496702,0
+DY.US,D,20121001,000000,14.38,14.53,14.15,14.15,237452,0
+DY.US,D,20121002,000000,14.25,14.4,14.02,14.4,211727,0
+DY.US,D,20121003,000000,14.4,14.42,13.91,14.04,349219,0
+DY.US,D,20121004,000000,14.07,14.16,13.78,14.16,239993,0
+DY.US,D,20121005,000000,14.23,14.78,14.12,14.17,340134,0
+DY.US,D,20121008,000000,14.14,14.29,14.1,14.19,101569,0
+DY.US,D,20121009,000000,14.23,14.23,13.6,13.61,200817,0
+DY.US,D,20121010,000000,13.6,13.71,13.51,13.6,126687,0
+DY.US,D,20121011,000000,13.67,13.73,13.52,13.61,280679,0
+DY.US,D,20121012,000000,13.64,13.8,13.51,13.58,148505,0
+DY.US,D,20121015,000000,13.58,13.7,13.08,13.2,411005,0
+DY.US,D,20121016,000000,13.31,13.65,13.25,13.65,190426,0
+DY.US,D,20121017,000000,13.64,13.76,13.62,13.73,261296,0
+DY.US,D,20121018,000000,13.74,13.81,13.56,13.67,314036,0
+DY.US,D,20121019,000000,13.56,13.86,13.43,13.83,310283,0
+DY.US,D,20121022,000000,13.86,13.97,13.71,13.76,220654,0
+DY.US,D,20121023,000000,13.61,13.68,13.5,13.65,227141,0
+DY.US,D,20121024,000000,13.74,13.91,13.51,13.85,260082,0
+DY.US,D,20121025,000000,14,14,13.75,13.93,213572,0
+DY.US,D,20121026,000000,13.96,14.18,13.95,14.07,178657,0
+DY.US,D,20121031,000000,14.21,14.49,14.11,14.24,246841,0
+DY.US,D,20121101,000000,14.31,14.46,14.25,14.45,266589,0
+DY.US,D,20121102,000000,14.56,14.56,14.17,14.2,175064,0
+DY.US,D,20121105,000000,14.23,14.31,14.1,14.25,195381,0
+DY.US,D,20121106,000000,14.26,14.72,14.26,14.66,122206,0
+DY.US,D,20121107,000000,14.42,15.58,14.22,15.43,656453,0
+DY.US,D,20121108,000000,15.73,15.75,15.18,15.3,394739,0
+DY.US,D,20121109,000000,15.22,15.45,15.01,15.16,315673,0
+DY.US,D,20121112,000000,15.13,15.27,14.85,14.99,191805,0
+DY.US,D,20121113,000000,14.99,15.4,14.89,14.95,212749,0
+DY.US,D,20121114,000000,14.98,14.98,14.64,14.71,251645,0
+DY.US,D,20121115,000000,14.81,14.95,14.56,14.62,235254,0
+DY.US,D,20121116,000000,14.6,15.41,14.52,15.33,553200,0
+DY.US,D,20121119,000000,15.5,15.66,15.13,15.39,480116,0
+DY.US,D,20121120,000000,15.99,17.73,15.84,17.62,1571783,0
+DY.US,D,20121121,000000,17.78,17.89,17.38,17.44,469205,0
+DY.US,D,20121123,000000,17.46,17.57,17.2,17.4,184398,0
+DY.US,D,20121126,000000,17.47,17.8,17.34,17.74,481279,0
+DY.US,D,20121127,000000,17.67,18.01,17.42,17.65,557830,0
+DY.US,D,20121128,000000,17.71,18.01,17.4,17.95,383154,0
+DY.US,D,20121129,000000,18.29,18.29,17.85,18.03,222797,0
+DY.US,D,20121130,000000,18.05,18.15,17.82,17.96,312177,0
+DY.US,D,20121203,000000,18.06,18.42,17.8,18.29,289191,0
+DY.US,D,20121204,000000,18.29,18.63,18.16,18.44,257683,0
+DY.US,D,20121205,000000,18.5,18.54,18.15,18.17,140125,0
+DY.US,D,20121206,000000,18.22,18.65,18.06,18.61,228664,0
+DY.US,D,20121207,000000,18.65,18.8,18.44,18.59,142325,0
+DY.US,D,20121210,000000,18.64,18.92,18.46,18.79,202044,0
+DY.US,D,20121211,000000,18.84,19.15,18.84,19.13,164719,0
+DY.US,D,20121212,000000,19.29,19.52,19.07,19.13,236169,0
+DY.US,D,20121213,000000,19.11,19.26,18.94,19.23,339355,0
+DY.US,D,20121214,000000,19.12,19.26,18.56,18.67,330624,0
+DY.US,D,20121217,000000,18.71,19.38,18.57,19.36,400674,0
+DY.US,D,20121218,000000,19.55,19.75,19.42,19.73,355339,0
+DY.US,D,20121219,000000,19.75,19.94,19.43,19.53,215847,0
+DY.US,D,20121220,000000,19.6,19.65,19.48,19.61,167643,0
+DY.US,D,20121221,000000,19.33,19.61,19.21,19.59,538496,0
+DY.US,D,20121224,000000,19.57,20,19.56,19.76,106787,0
+DY.US,D,20121226,000000,19.71,19.89,19.53,19.65,133542,0
+DY.US,D,20121227,000000,19.64,19.77,19.2,19.57,232909,0
+DY.US,D,20121228,000000,19.46,19.79,19.37,19.62,244621,0
+DY.US,D,20121231,000000,19.62,19.97,19.43,19.8,215076,0
+DY.US,D,20130102,000000,20.11,20.85,20.09,20.4,401132,0
+DY.US,D,20130103,000000,20.4,20.48,19.77,20.12,250341,0
+DY.US,D,20130104,000000,20.22,20.47,20.05,20.35,149371,0
+DY.US,D,20130107,000000,20.38,20.76,20.13,20.22,221355,0
+DY.US,D,20130108,000000,20.18,20.26,19.95,20.03,399988,0
+DY.US,D,20130109,000000,20.13,20.17,19.96,20.16,94386,0
+DY.US,D,20130110,000000,20.2,20.33,19.94,20.15,210934,0
+DY.US,D,20130111,000000,20.2,20.2,19.91,19.96,241091,0
+DY.US,D,20130114,000000,19.97,20.07,19.89,20.04,278896,0
+DY.US,D,20130115,000000,19.66,20.26,18.62,20.17,565494,0
+DY.US,D,20130116,000000,20.07,20.55,20,20.46,270288,0
+DY.US,D,20130117,000000,20.59,21.29,20.59,20.89,279984,0
+DY.US,D,20130118,000000,20.91,20.91,20.56,20.72,146879,0
+DY.US,D,20130122,000000,20.73,21.33,20.64,21.24,136185,0
+DY.US,D,20130123,000000,21.17,21.17,20.8,20.99,120400,0
+DY.US,D,20130124,000000,21,21.36,20.97,21.33,199606,0
+DY.US,D,20130125,000000,21.47,21.66,21.17,21.51,132953,0
+DY.US,D,20130128,000000,21.48,21.6,21.19,21.59,194139,0
+DY.US,D,20130129,000000,21.6,21.75,21.4,21.51,189018,0
+DY.US,D,20130130,000000,21.55,21.55,20.59,20.73,174640,0
+DY.US,D,20130131,000000,20.76,21.03,20.62,20.98,132320,0
+DY.US,D,20130201,000000,21.12,21.18,20.85,20.95,122558,0
+DY.US,D,20130204,000000,20.78,20.87,20.31,20.46,186396,0
+DY.US,D,20130205,000000,20.58,20.72,20.33,20.68,138396,0
+DY.US,D,20130206,000000,20.53,20.75,20.43,20.75,89826,0
+DY.US,D,20130207,000000,20.67,20.74,20.22,20.39,92983,0
+DY.US,D,20130208,000000,20.45,20.7,20.23,20.41,174125,0
+DY.US,D,20130211,000000,20.41,20.41,19.99,20,199938,0
+DY.US,D,20130212,000000,20.03,20.24,19.99,20,281396,0
+DY.US,D,20130213,000000,19.96,20.33,19.92,20.02,270005,0
+DY.US,D,20130214,000000,20.02,20.06,19.8,19.85,227603,0
+DY.US,D,20130215,000000,19.92,20.35,19.75,20.28,227431,0
+DY.US,D,20130219,000000,20.31,21.3,20.28,21.16,203147,0
+DY.US,D,20130220,000000,21.23,21.34,21,21.23,314611,0
+DY.US,D,20130221,000000,21.18,21.4,21.06,21.3,203837,0
+DY.US,D,20130222,000000,21.35,21.43,21.15,21.4,176076,0
+DY.US,D,20130225,000000,21.54,21.91,21.23,21.25,399524,0
+DY.US,D,20130226,000000,21.36,21.6,20.3,21.5,557530,0
+DY.US,D,20130227,000000,21.48,22.02,20.23,21.88,1072481,0
+DY.US,D,20130228,000000,21.96,22.23,20.92,20.95,267350,0
+DY.US,D,20130301,000000,20.94,20.94,20.3,20.4,446636,0
+DY.US,D,20130304,000000,20.3,20.34,19.85,20.09,194004,0
+DY.US,D,20130305,000000,20.1,20.5,19.93,20.46,247277,0
+DY.US,D,20130306,000000,20.45,21.15,20.42,21.05,173614,0
+DY.US,D,20130307,000000,21.11,21.44,20.88,21.2,173071,0
+DY.US,D,20130308,000000,21.19,21.65,21,21.62,187490,0
+DY.US,D,20130311,000000,21.64,21.64,21.31,21.36,139346,0
+DY.US,D,20130312,000000,21.37,21.42,20.92,21.1,87117,0
+DY.US,D,20130313,000000,21.07,21.2,20.89,21.12,78400,0
+DY.US,D,20130314,000000,21.12,21.58,21.1,21.51,106954,0
+DY.US,D,20130315,000000,21.5,21.55,20.99,21.07,216254,0
+DY.US,D,20130318,000000,20.85,21.03,20.68,20.86,130631,0
+DY.US,D,20130319,000000,21.24,21.25,20.2,20.32,307737,0
+DY.US,D,20130320,000000,20.42,20.54,20.23,20.4,220210,0
+DY.US,D,20130321,000000,20.08,21.63,20.08,20.17,166036,0
+DY.US,D,20130322,000000,20.29,20.37,20.21,20.3,128627,0
+DY.US,D,20130325,000000,20.3,20.64,20,20.26,205034,0
+DY.US,D,20130326,000000,20.31,20.43,20.02,20.1,140601,0
+DY.US,D,20130327,000000,20.02,20.02,19.5,19.65,158043,0
+DY.US,D,20130328,000000,19.7,19.88,19.55,19.69,204022,0
+DY.US,D,20130401,000000,19.7,19.7,19.05,19.14,156331,0
+DY.US,D,20130402,000000,19.23,19.23,18.83,18.89,126649,0
+DY.US,D,20130403,000000,18.91,18.98,18.27,18.47,197499,0
+DY.US,D,20130404,000000,18.58,18.58,18.33,18.41,82591,0
+DY.US,D,20130405,000000,17.98,18.36,17.91,18.28,152882,0
+DY.US,D,20130408,000000,18.22,18.8,18.22,18.76,139660,0
+DY.US,D,20130409,000000,18.83,19.03,18.47,18.95,162358,0
+DY.US,D,20130410,000000,18.88,19.18,18.48,19.11,147848,0
+DY.US,D,20130411,000000,19.03,19.29,18.62,19.17,226438,0
+DY.US,D,20130412,000000,19.05,19.19,18.72,19.02,140161,0
+DY.US,D,20130415,000000,18.88,18.93,18.15,18.25,189318,0
+DY.US,D,20130416,000000,18.44,18.64,18.39,18.61,160689,0
+DY.US,D,20130417,000000,18.44,18.69,18.4,18.59,240235,0
+DY.US,D,20130418,000000,18.7,18.88,18.57,18.71,245362,0
+DY.US,D,20130419,000000,18.72,18.89,18.41,18.6,124757,0
+DY.US,D,20130422,000000,18.59,18.84,17.87,18.76,148817,0
+DY.US,D,20130423,000000,18.92,19.32,18.85,19.31,138787,0
+DY.US,D,20130424,000000,19.36,19.55,19.12,19.32,62152,0
+DY.US,D,20130425,000000,19.35,19.76,19.33,19.63,129214,0
+DY.US,D,20130426,000000,19.6,19.61,19,19.07,125675,0
+DY.US,D,20130429,000000,19.1,19.4,18.93,19.26,111497,0
+DY.US,D,20130430,000000,19.25,19.43,19.08,19.32,104931,0
+DY.US,D,20130501,000000,19.23,19.23,17.99,18.47,209874,0
+DY.US,D,20130502,000000,18.6,19.06,18.53,18.97,98663,0
+DY.US,D,20130503,000000,19.28,19.9,19.11,19.74,103678,0
+DY.US,D,20130506,000000,19.73,19.73,19.5,19.58,84063,0
+DY.US,D,20130507,000000,19.55,19.74,19.26,19.42,72734,0
+DY.US,D,20130508,000000,19.33,19.45,19.01,19.27,93698,0
+DY.US,D,20130509,000000,19.26,19.39,19.15,19.23,81559,0
+DY.US,D,20130510,000000,19.28,19.42,19.22,19.34,56609,0
+DY.US,D,20130513,000000,19.36,19.36,18.8,19.04,37309,0
+DY.US,D,20130514,000000,19,19.5,19,19.49,99542,0
+DY.US,D,20130515,000000,19.41,19.87,19.35,19.87,77946,0
+DY.US,D,20130516,000000,19.77,20.12,19.39,19.99,97340,0
+DY.US,D,20130517,000000,20.13,20.13,19.57,20.09,172637,0
+DY.US,D,20130520,000000,19.99,20.75,19.99,20.34,181503,0
+DY.US,D,20130521,000000,20.35,20.6,19.98,20.41,352219,0
+DY.US,D,20130522,000000,23.65,23.65,21.86,22.16,859750,0
+DY.US,D,20130523,000000,21.97,22.51,21.71,22.23,192701,0
+DY.US,D,20130524,000000,22.2,22.48,22.01,22.3,116545,0
+DY.US,D,20130528,000000,22.59,22.85,22.08,22.64,185853,0
+DY.US,D,20130529,000000,22.47,22.87,22.19,22.45,176852,0
+DY.US,D,20130530,000000,22.54,22.97,22.43,22.96,132939,0
+DY.US,D,20130531,000000,22.79,23.06,22.45,22.75,159048,0
+DY.US,D,20130603,000000,22.82,23.49,22.6,23.38,242884,0
+DY.US,D,20130604,000000,23.48,23.58,23.07,23.24,149148,0
+DY.US,D,20130605,000000,23.22,23.24,22.86,22.89,129512,0
+DY.US,D,20130606,000000,22.89,23.18,22.72,22.86,137011,0
+DY.US,D,20130607,000000,23.02,23.42,22.79,23.35,203826,0
+DY.US,D,20130610,000000,23.49,23.49,22.9,23,128313,0
+DY.US,D,20130611,000000,22.79,22.82,22.07,22.47,94060,0
+DY.US,D,20130612,000000,22.69,22.76,22.18,22.19,65080,0
+DY.US,D,20130613,000000,22.24,22.74,21.89,22.66,103459,0
+DY.US,D,20130614,000000,22.67,22.72,22.17,22.17,53932,0
+DY.US,D,20130617,000000,22.6,23.7,22.51,23.53,457401,0
+DY.US,D,20130618,000000,23.68,24.15,23.65,24.1,262730,0
+DY.US,D,20130619,000000,24.15,24.17,23.53,23.55,150875,0
+DY.US,D,20130620,000000,23.25,23.27,22.43,22.71,171819,0
+DY.US,D,20130621,000000,22.7,22.84,22.2,22.66,317833,0
+DY.US,D,20130624,000000,22.55,22.63,21.86,22.18,193589,0
+DY.US,D,20130625,000000,22.41,22.65,22.27,22.46,146248,0
+DY.US,D,20130626,000000,22.67,22.86,22.37,22.69,219003,0
+DY.US,D,20130627,000000,22.79,23.17,22.79,23.13,145578,0
+DY.US,D,20130628,000000,23.11,23.35,22.99,23.14,803352,0
+DY.US,D,20130701,000000,23.26,23.5,23.11,23.35,220568,0
+DY.US,D,20130702,000000,23.43,23.72,23.32,23.62,204515,0
+DY.US,D,20130703,000000,23.57,23.77,23.31,23.61,89451,0
+DY.US,D,20130705,000000,23.79,24.21,23.44,24.2,138228,0
+DY.US,D,20130708,000000,24.48,24.48,23.92,23.97,223797,0
+DY.US,D,20130709,000000,24.15,24.42,24.07,24.31,196496,0
+DY.US,D,20130710,000000,24.38,24.58,24.03,24.56,126719,0
+DY.US,D,20130711,000000,24.86,25.18,24.65,24.99,153373,0
+DY.US,D,20130712,000000,24.91,25.11,24.6,24.92,107693,0
+DY.US,D,20130715,000000,25.01,25.13,24.78,25.11,139326,0
+DY.US,D,20130716,000000,25.15,25.17,24.77,24.91,104787,0
+DY.US,D,20130717,000000,25.01,25.14,24.72,25.09,197126,0
+DY.US,D,20130718,000000,25.19,25.87,25.12,25.69,296750,0
+DY.US,D,20130719,000000,25.6,25.93,25.59,25.87,187950,0
+DY.US,D,20130722,000000,25.95,26.04,25.81,25.85,154952,0
+DY.US,D,20130723,000000,25.87,26,25.8,25.88,129461,0
+DY.US,D,20130724,000000,25.97,26.88,25.95,26.45,270014,0
+DY.US,D,20130725,000000,26.49,26.86,26.25,26.77,190186,0
+DY.US,D,20130726,000000,26.61,26.78,26.2,26.48,101653,0
+DY.US,D,20130729,000000,26.49,26.7,25.92,25.99,179811,0
+DY.US,D,20130730,000000,26.15,26.41,26.06,26.28,121352,0
+DY.US,D,20130731,000000,26.3,26.91,26.3,26.48,152385,0
+DY.US,D,20130801,000000,26.83,27.2,26.73,27,91010,0
+DY.US,D,20130802,000000,26.92,27.14,26.86,26.98,65253,0
+DY.US,D,20130805,000000,27.03,27.38,26.86,27.37,113658,0
+DY.US,D,20130806,000000,27.32,27.32,26.57,26.64,132434,0
+DY.US,D,20130807,000000,26.73,26.73,25.91,26.02,92946,0
+DY.US,D,20130808,000000,26.19,26.58,25.97,26.49,85791,0
+DY.US,D,20130809,000000,26.53,26.71,25.98,26.22,83997,0
+DY.US,D,20130812,000000,26.17,26.64,26.17,26.54,59392,0
+DY.US,D,20130813,000000,26.49,26.74,26.18,26.44,41096,0
+DY.US,D,20130814,000000,26.55,26.71,26.43,26.61,229424,0
+DY.US,D,20130815,000000,26.18,26.55,26,26.12,153223,0
+DY.US,D,20130816,000000,25.97,26.68,25.97,26.03,89088,0
+DY.US,D,20130819,000000,26,26.19,25.44,25.46,84361,0
+DY.US,D,20130820,000000,25.52,25.98,25.46,25.87,121123,0
+DY.US,D,20130821,000000,25.81,26.06,25.53,25.7,63935,0
+DY.US,D,20130822,000000,25.76,26.5,25.68,26.49,116521,0
+DY.US,D,20130823,000000,26.49,26.67,26.13,26.38,40919,0
+DY.US,D,20130826,000000,26.46,27.09,26.33,26.84,153329,0
+DY.US,D,20130827,000000,26.65,26.98,26.26,26.32,279744,0
+DY.US,D,20130828,000000,25.68,25.68,23.69,24.77,813253,0
+DY.US,D,20130829,000000,24.8,26.03,24.79,25.7,317890,0
+DY.US,D,20130830,000000,25.78,25.86,25.19,25.41,179868,0
+DY.US,D,20130903,000000,25.79,25.99,25.1,25.34,161656,0
+DY.US,D,20130904,000000,25.45,26,25.45,25.91,185596,0
+DY.US,D,20130905,000000,25.99,26.48,25.8,26.16,182006,0
+DY.US,D,20130906,000000,26.33,26.51,25.82,26.05,211109,0
+DY.US,D,20130909,000000,26.16,26.49,26.05,26.38,273877,0
+DY.US,D,20130910,000000,26.57,26.95,26.44,26.71,177018,0
+DY.US,D,20130911,000000,26.66,27,26.66,26.9,127233,0
+DY.US,D,20130912,000000,26.86,27,26.68,26.84,136616,0
+DY.US,D,20130913,000000,26.99,27,26.77,26.87,92452,0
+DY.US,D,20130916,000000,26.97,27.14,26.53,26.69,175908,0
+DY.US,D,20130917,000000,26.64,27.31,26.52,27.27,113732,0
+DY.US,D,20130918,000000,27.35,27.89,26.84,27.81,183592,0
+DY.US,D,20130919,000000,27.95,28,27.57,27.81,205801,0
+DY.US,D,20130920,000000,27.97,27.97,27.43,27.63,307822,0
+DY.US,D,20130923,000000,27.54,27.95,27.27,27.93,162346,0
+DY.US,D,20130924,000000,27.95,28.24,27.46,27.86,138584,0
+DY.US,D,20130925,000000,27.84,28.64,27.76,28.07,165082,0
+DY.US,D,20130926,000000,28.3,28.58,27.47,27.73,193813,0
+DY.US,D,20130927,000000,27.62,27.8,27.28,27.71,107162,0
+DY.US,D,20130930,000000,27.47,28.12,27.31,27.99,152844,0
+DY.US,D,20131001,000000,28,28.47,27.95,28.41,117049,0
+DY.US,D,20131002,000000,28.15,28.42,27.76,27.86,109347,0
+DY.US,D,20131003,000000,27.84,27.84,26.88,27.3,122555,0
+DY.US,D,20131004,000000,27.43,28.35,27.25,28.18,131403,0
+DY.US,D,20131007,000000,27.89,28.24,27.76,27.76,100451,0
+DY.US,D,20131008,000000,27.84,28.07,27.2,27.28,125723,0
+DY.US,D,20131009,000000,27.46,28.65,27.46,28.21,175075,0
+DY.US,D,20131010,000000,28.72,29.23,28.69,29.1,133029,0
+DY.US,D,20131011,000000,28.91,29.85,28.81,29.85,123220,0
+DY.US,D,20131014,000000,29.59,30.12,29.47,30.11,178467,0
+DY.US,D,20131015,000000,30.12,30.25,29.04,29.33,198385,0
+DY.US,D,20131016,000000,29.62,30.27,29.36,30.21,120522,0
+DY.US,D,20131017,000000,30,30.93,29.91,30.72,158592,0
+DY.US,D,20131018,000000,31.01,31.31,30.83,31.04,154156,0
+DY.US,D,20131021,000000,31.41,31.43,30.92,30.97,97718,0
+DY.US,D,20131022,000000,31.23,31.75,31,31.34,124339,0
+DY.US,D,20131023,000000,31.27,31.63,31.05,31.39,99259,0
+DY.US,D,20131024,000000,30.74,30.79,30.03,30.55,162181,0
+DY.US,D,20131025,000000,30.65,30.71,29.71,30.07,132765,0
+DY.US,D,20131028,000000,29.92,30.22,29.64,30.19,150421,0
+DY.US,D,20131029,000000,30.25,30.72,30.04,30.5,118677,0
+DY.US,D,20131030,000000,30.47,30.47,29.81,30.02,111669,0
+DY.US,D,20131031,000000,30.08,30.2,29.51,29.65,130100,0
+DY.US,D,20131101,000000,29.56,29.92,29.13,29.48,189317,0
+DY.US,D,20131104,000000,29.96,30.45,29.68,30.24,300997,0
+DY.US,D,20131105,000000,29.66,30.27,29.51,29.65,122926,0
+DY.US,D,20131106,000000,29.9,30.16,29.49,29.58,70068,0
+DY.US,D,20131107,000000,29.63,29.93,28.49,28.54,128308,0
+DY.US,D,20131108,000000,28.51,29.52,28.34,29.29,131261,0
+DY.US,D,20131111,000000,29.21,29.47,28.98,29.28,134086,0
+DY.US,D,20131112,000000,29.21,29.35,28.83,29,146735,0
+DY.US,D,20131113,000000,28.53,29.06,28.45,28.76,192816,0
+DY.US,D,20131114,000000,28.7,28.92,28.52,28.66,142006,0
+DY.US,D,20131115,000000,28.65,28.78,28.58,28.66,158668,0
+DY.US,D,20131118,000000,28.77,28.95,28.23,28.4,107352,0
+DY.US,D,20131119,000000,28.56,28.56,27.88,28.12,105300,0
+DY.US,D,20131120,000000,28.2,28.34,27.5,27.66,131989,0
+DY.US,D,20131121,000000,27.7,28.03,27.56,27.64,191735,0
+DY.US,D,20131122,000000,27.72,27.99,27.33,27.73,192084,0
+DY.US,D,20131125,000000,27.85,27.85,26.9,27.1,311615,0
+DY.US,D,20131126,000000,26.6,29.37,26.17,29.16,424785,0
+DY.US,D,20131127,000000,28.61,28.87,28.05,28.6,315387,0
+DY.US,D,20131129,000000,28.56,28.7,28.21,28.3,186774,0
+DY.US,D,20131202,000000,28.29,28.45,27.54,27.61,298133,0
+DY.US,D,20131203,000000,27.49,28.01,27.45,27.91,247525,0
+DY.US,D,20131204,000000,27.7,27.97,27.28,27.82,230525,0
+DY.US,D,20131205,000000,27.77,28.12,27.5,27.93,130778,0
+DY.US,D,20131206,000000,28.32,28.77,28.05,28.75,159499,0
+DY.US,D,20131209,000000,28.74,28.88,28.39,28.7,182386,0
+DY.US,D,20131210,000000,28.66,28.95,28.47,28.49,184367,0
+DY.US,D,20131211,000000,28.47,28.58,27.6,27.65,158484,0
+DY.US,D,20131212,000000,27.63,27.63,27.03,27.13,171211,0
+DY.US,D,20131213,000000,27.25,27.52,26.74,27.14,141884,0
+DY.US,D,20131216,000000,27.14,27.35,26.85,27.16,190385,0
+DY.US,D,20131217,000000,26.96,27.29,26.77,27.09,207564,0
+DY.US,D,20131218,000000,27.13,27.35,26.77,27.17,317460,0
+DY.US,D,20131219,000000,27.15,27.49,26.72,27.05,221373,0
+DY.US,D,20131220,000000,27.15,28.08,26.93,28.05,405492,0
+DY.US,D,20131223,000000,28.12,28.31,27.09,27.34,315923,0
+DY.US,D,20131224,000000,27.3,27.58,27.16,27.48,79919,0
+DY.US,D,20131226,000000,27.61,27.7,27.15,27.19,182323,0
+DY.US,D,20131227,000000,27.32,27.53,27,27.41,117254,0
+DY.US,D,20131230,000000,27.34,27.51,27.17,27.42,188166,0
+DY.US,D,20131231,000000,27.49,28,27.11,27.79,235146,0
+DY.US,D,20140102,000000,27.6,27.8,27.25,27.45,232588,0
+DY.US,D,20140103,000000,27.47,27.92,27.03,27.5,237138,0
+DY.US,D,20140106,000000,27.56,27.87,27.41,27.42,182745,0
+DY.US,D,20140107,000000,27.59,27.97,27.55,27.83,223625,0
+DY.US,D,20140108,000000,27.8,28.21,27.66,28.04,250264,0
+DY.US,D,20140109,000000,28.2,28.4,27.7,27.85,113582,0
+DY.US,D,20140110,000000,27.79,28.07,27.53,27.91,154388,0
+DY.US,D,20140113,000000,27.83,28.04,26.96,27.31,173349,0
+DY.US,D,20140114,000000,27.37,27.47,27.06,27.39,133830,0
+DY.US,D,20140115,000000,27.63,28.38,27.63,28.31,174749,0
+DY.US,D,20140116,000000,28.32,28.5,28.08,28.18,108327,0
+DY.US,D,20140117,000000,28.07,29.02,28.07,28.8,162534,0
+DY.US,D,20140121,000000,29.17,29.25,28.77,29.24,259411,0
+DY.US,D,20140122,000000,29.22,29.55,28.93,29.22,126167,0
+DY.US,D,20140123,000000,29.1,29.37,28.94,29.35,265153,0
+DY.US,D,20140124,000000,28.92,29.16,27.54,28.13,292441,0
+DY.US,D,20140127,000000,28.25,28.38,26.95,27.43,257503,0
+DY.US,D,20140128,000000,27.43,27.81,27.3,27.71,195988,0
+DY.US,D,20140129,000000,27.47,27.78,27.39,27.5,114668,0
+DY.US,D,20140130,000000,27.91,28.38,27.42,27.94,175286,0
+DY.US,D,20140131,000000,27.45,28.25,27.32,27.83,349627,0
+DY.US,D,20140203,000000,27.75,28.22,27.51,27.74,448030,0
+DY.US,D,20140204,000000,27.8,28.09,27.17,27.23,150708,0
+DY.US,D,20140205,000000,27.08,27.22,26.13,26.3,254411,0
+DY.US,D,20140206,000000,26.4,26.52,25.92,26.51,199137,0
+DY.US,D,20140207,000000,26.7,26.95,26.35,26.63,210174,0
+DY.US,D,20140210,000000,25.82,26.94,25.59,26.04,275209,0
+DY.US,D,20140211,000000,25.79,25.94,24.96,25.29,407279,0
+DY.US,D,20140212,000000,25.24,25.31,25.01,25.16,260905,0
+DY.US,D,20140213,000000,24.79,25.33,24.72,25.26,259053,0
+DY.US,D,20140214,000000,25.28,25.52,24.91,25.43,203014,0
+DY.US,D,20140218,000000,25.35,25.78,24.98,25.35,456410,0
+DY.US,D,20140219,000000,25.3,25.52,24.82,25.05,308463,0
+DY.US,D,20140220,000000,25.15,25.92,25.05,25.84,427811,0
+DY.US,D,20140221,000000,25.95,26.54,25.82,26.09,425195,0
+DY.US,D,20140224,000000,26.12,26.53,26,26.4,424931,0
+DY.US,D,20140225,000000,26.49,26.5,26.11,26.3,270276,0
+DY.US,D,20140226,000000,26.42,27.82,26.42,27.44,657039,0
+DY.US,D,20140227,000000,28.19,28.27,27.61,27.74,381864,0
+DY.US,D,20140228,000000,27.83,29.48,27.8,28.89,523534,0
+DY.US,D,20140303,000000,28.51,29.31,28.43,29.28,302026,0
+DY.US,D,20140304,000000,29.67,30.83,29.67,30.64,428695,0
+DY.US,D,20140305,000000,30.64,31.55,30.62,31.54,355147,0
+DY.US,D,20140306,000000,31.57,31.89,31.48,31.76,404082,0
+DY.US,D,20140307,000000,31.8,32.15,31.63,32.14,261673,0
+DY.US,D,20140310,000000,32.19,32.63,31.74,32.55,203413,0
+DY.US,D,20140311,000000,32.49,32.81,31.49,31.71,455149,0
+DY.US,D,20140312,000000,31.5,31.92,31.05,31.91,171622,0
+DY.US,D,20140313,000000,32.09,32.09,31.05,31.37,150979,0
+DY.US,D,20140314,000000,31.32,31.76,30.96,31.19,179257,0
+DY.US,D,20140317,000000,31.47,32.6,31.47,31.88,251235,0
+DY.US,D,20140318,000000,31.97,32.25,31.81,32.24,292520,0
+DY.US,D,20140319,000000,32.24,32.36,31.5,31.84,290044,0
+DY.US,D,20140320,000000,31.85,32.13,31.67,31.78,122833,0
+DY.US,D,20140321,000000,31.98,32.14,31.77,31.93,260200,0
+DY.US,D,20140324,000000,32.05,32.06,31.44,31.69,159988,0
+DY.US,D,20140325,000000,31.9,32.27,31.4,31.54,314648,0
+DY.US,D,20140326,000000,31.72,31.72,30.62,30.63,171800,0
+DY.US,D,20140327,000000,30.68,31.07,30.24,31,153690,0
+DY.US,D,20140328,000000,31.12,31.63,30.68,30.86,149859,0
+DY.US,D,20140331,000000,31.06,31.69,30.74,31.61,163966,0
+DY.US,D,20140401,000000,31.64,31.89,31.4,31.46,149488,0
+DY.US,D,20140402,000000,31.64,31.75,31.32,31.51,208121,0
+DY.US,D,20140403,000000,31.51,31.51,31.06,31.3,124864,0
+DY.US,D,20140404,000000,31.5,31.54,30.39,30.53,148588,0
+DY.US,D,20140407,000000,30.44,30.49,29.73,30.11,251567,0
+DY.US,D,20140408,000000,30.11,30.99,30.11,30.65,210456,0
+DY.US,D,20140409,000000,30.82,31.4,30.61,31.36,140342,0
+DY.US,D,20140410,000000,31.39,31.94,31.06,31.45,271961,0
+DY.US,D,20140411,000000,31.13,31.59,30.9,31.12,242383,0
+DY.US,D,20140414,000000,31.41,31.56,30.84,31.12,159785,0
+DY.US,D,20140415,000000,31.29,31.45,30.38,31.07,164292,0
+DY.US,D,20140416,000000,31.29,31.6,30.94,31.47,157888,0
+DY.US,D,20140417,000000,31.33,32.79,31.09,32.59,279719,0
+DY.US,D,20140421,000000,32.59,33.32,32.12,33.29,266040,0
+DY.US,D,20140422,000000,33.42,33.95,32.98,33.52,189439,0
+DY.US,D,20140423,000000,33.6,34,32.92,32.93,287014,0
+DY.US,D,20140424,000000,33.16,33.16,32.07,32.78,168097,0
+DY.US,D,20140425,000000,32.68,32.68,31.17,31.21,258361,0
+DY.US,D,20140428,000000,31.41,31.89,30.76,31.22,236125,0
+DY.US,D,20140429,000000,31.34,31.35,30.63,30.76,224779,0
+DY.US,D,20140430,000000,30.71,31.43,30.17,31.4,175597,0
+DY.US,D,20140501,000000,31.39,31.95,31.19,31.71,165087,0
+DY.US,D,20140502,000000,31.73,32.8,31.73,31.95,227045,0
+DY.US,D,20140505,000000,31.72,31.8,31.38,31.69,200145,0
+DY.US,D,20140506,000000,31.52,31.8,31.16,31.29,178827,0
+DY.US,D,20140507,000000,31.38,31.58,31.11,31.53,157696,0
+DY.US,D,20140508,000000,31.53,31.96,31.23,31.52,267931,0
+DY.US,D,20140509,000000,31.35,32.07,31.34,32.01,185037,0
+DY.US,D,20140512,000000,32.1,32.92,32.1,32.81,136805,0
+DY.US,D,20140513,000000,32.84,33.06,32.65,32.78,273059,0
+DY.US,D,20140514,000000,32.65,32.65,32.01,32.24,254302,0
+DY.US,D,20140515,000000,32.03,32.03,31.12,31.49,213982,0
+DY.US,D,20140516,000000,31.41,31.93,31.27,31.93,149545,0
+DY.US,D,20140519,000000,32.11,32.78,31.95,32.7,179519,0
+DY.US,D,20140520,000000,32.6,32.74,31.61,31.66,452166,0
+DY.US,D,20140521,000000,30.99,31.77,29.28,29.36,834717,0
+DY.US,D,20140522,000000,29.56,29.71,29.15,29.35,267503,0
+DY.US,D,20140523,000000,29.3,29.52,29.04,29.29,238845,0
+DY.US,D,20140527,000000,29.49,30.54,29.45,30.5,155162,0
+DY.US,D,20140528,000000,30.48,31.03,30.39,30.59,204675,0
+DY.US,D,20140529,000000,30.51,30.62,29.53,30.01,345959,0
+DY.US,D,20140530,000000,30.1,30.23,29.67,29.75,522949,0
+DY.US,D,20140602,000000,29.58,29.58,27.93,27.98,867320,0
+DY.US,D,20140603,000000,28,29.15,27.77,29,723023,0
+DY.US,D,20140604,000000,28.85,30.01,28.76,29.34,243390,0
+DY.US,D,20140605,000000,29.31,30.88,29.17,30.83,374122,0
+DY.US,D,20140606,000000,30.95,31.61,30.77,31.52,216497,0
+DY.US,D,20140609,000000,31.5,32.15,31.35,32.09,224284,0
+DY.US,D,20140610,000000,31.9,32.25,31.72,32.24,153200,0
+DY.US,D,20140611,000000,31.92,32.23,31.36,31.58,158803,0
+DY.US,D,20140612,000000,31.44,31.44,30.81,30.9,93058,0
+DY.US,D,20140613,000000,31,31.34,30.63,30.82,67722,0
+DY.US,D,20140616,000000,30.7,30.88,30.42,30.76,136498,0
+DY.US,D,20140617,000000,30.6,31.21,30.39,30.88,146223,0
+DY.US,D,20140618,000000,30.86,30.86,30.47,30.63,141065,0
+DY.US,D,20140619,000000,30.62,30.83,30.57,30.72,153380,0
+DY.US,D,20140620,000000,30.67,30.88,30.34,30.51,407720,0
+DY.US,D,20140623,000000,30.6,30.7,29.96,30.35,162053,0
+DY.US,D,20140624,000000,30.21,30.88,30,30.01,123182,0
+DY.US,D,20140625,000000,29.8,30.66,29.8,30.63,165242,0
+DY.US,D,20140626,000000,30.56,30.86,30.36,30.61,140619,0
+DY.US,D,20140627,000000,30.43,30.96,30.43,30.61,395974,0
+DY.US,D,20140630,000000,30.5,31.32,30.12,31.31,201953,0
+DY.US,D,20140701,000000,31.41,32.33,31.41,32.05,177909,0
+DY.US,D,20140702,000000,32.05,32.38,31.71,31.82,91500,0
+DY.US,D,20140703,000000,31.83,32.39,31.81,32.36,91034,0
+DY.US,D,20140707,000000,32.31,32.31,30.56,30.88,228263,0
+DY.US,D,20140708,000000,30.73,30.73,30.28,30.37,178587,0
+DY.US,D,20140709,000000,30.78,31.12,29.92,30.21,384381,0
+DY.US,D,20140710,000000,29.8,30.1,29.45,29.57,189518,0
+DY.US,D,20140711,000000,29.51,29.67,29.16,29.37,198104,0
+DY.US,D,20140714,000000,29.81,29.86,29.58,29.85,133170,0
+DY.US,D,20140715,000000,29.78,30.06,29.28,29.32,129553,0
+DY.US,D,20140716,000000,29.5,29.68,28.59,29.11,208077,0
+DY.US,D,20140717,000000,29,29.18,28.87,28.97,191885,0
+DY.US,D,20140718,000000,28.96,29.57,28.87,29.44,146935,0
+DY.US,D,20140721,000000,29.25,29.68,29.13,29.66,160366,0
+DY.US,D,20140722,000000,29.86,30.08,29.75,29.86,145711,0
+DY.US,D,20140723,000000,29.85,29.9,29.25,29.31,105280,0
+DY.US,D,20140724,000000,29.25,29.32,28.38,29.01,346366,0
+DY.US,D,20140725,000000,28.67,29.26,28.61,28.85,246711,0
+DY.US,D,20140728,000000,28.84,28.98,28.16,28.44,187745,0
+DY.US,D,20140729,000000,28.94,29.72,28.64,29.22,332190,0
+DY.US,D,20140730,000000,29.27,29.56,28.85,28.97,176924,0
+DY.US,D,20140731,000000,28.62,28.77,27.96,28.12,295576,0
+DY.US,D,20140801,000000,28.09,28.35,27.87,28.12,157914,0
+DY.US,D,20140804,000000,28.2,28.79,27.81,28.57,168826,0
+DY.US,D,20140805,000000,28.52,28.72,28.17,28.59,164840,0
+DY.US,D,20140806,000000,28.39,28.98,28.39,28.78,105594,0
+DY.US,D,20140807,000000,28.81,28.99,28.04,28.17,159367,0
+DY.US,D,20140808,000000,28.06,28.53,27.77,28.46,149241,0
+DY.US,D,20140811,000000,28.47,29.18,28.42,28.83,145051,0
+DY.US,D,20140812,000000,28.75,29.2,28.2,28.37,202320,0
+DY.US,D,20140813,000000,28.4,28.81,28.19,28.73,294387,0
+DY.US,D,20140814,000000,28.68,29.1,28.35,29.08,337528,0
+DY.US,D,20140815,000000,29.4,29.67,28.54,28.87,203393,0
+DY.US,D,20140818,000000,29.24,29.49,29.16,29.47,389094,0
+DY.US,D,20140819,000000,29.44,29.81,29.44,29.51,308876,0
+DY.US,D,20140820,000000,29.28,29.65,29.11,29.33,235968,0
+DY.US,D,20140821,000000,29.32,29.61,29.01,29.48,173013,0
+DY.US,D,20140822,000000,29.5,29.97,29.37,29.82,212563,0
+DY.US,D,20140825,000000,29.96,30.17,29.66,29.96,131826,0
+DY.US,D,20140826,000000,30,30.94,29.74,30.32,337037,0
+DY.US,D,20140827,000000,29.74,30.39,29.38,29.97,710100,0
+DY.US,D,20140828,000000,29.71,30.84,29.67,30.69,381157,0
+DY.US,D,20140829,000000,30.62,31.23,30.6,31.21,205274,0
+DY.US,D,20140902,000000,31.54,32.76,31.51,32.68,386733,0
+DY.US,D,20140903,000000,32.78,33.01,32.54,32.63,573881,0
+DY.US,D,20140904,000000,32.6,33,32.44,32.56,233056,0
+DY.US,D,20140905,000000,32.58,32.91,32.28,32.72,188838,0
+DY.US,D,20140908,000000,32.71,32.93,32.51,32.63,267469,0
+DY.US,D,20140909,000000,32.55,32.73,32.22,32.45,272693,0
+DY.US,D,20140910,000000,32.45,32.92,32.14,32.85,266958,0
+DY.US,D,20140911,000000,32.74,32.98,32.39,32.69,331098,0
+DY.US,D,20140912,000000,32.61,32.68,32.24,32.42,244891,0
+DY.US,D,20140915,000000,32.65,32.7,31.88,32.1,244451,0
+DY.US,D,20140916,000000,32.11,32.55,31.8,32.38,157937,0
+DY.US,D,20140917,000000,32.44,32.94,32.3,32.68,155940,0
+DY.US,D,20140918,000000,32.88,33.73,32.7,33.68,253014,0
+DY.US,D,20140919,000000,33.73,33.83,32.8,32.86,284202,0
+DY.US,D,20140922,000000,32.78,32.96,32.4,32.77,135284,0
+DY.US,D,20140923,000000,32.64,33.08,32.42,32.55,133310,0
+DY.US,D,20140924,000000,32.66,32.86,32.39,32.5,105798,0
+DY.US,D,20140925,000000,32.43,32.43,31.33,31.37,153017,0
+DY.US,D,20140926,000000,31.39,31.94,31.39,31.82,173112,0
+DY.US,D,20140929,000000,31.26,31.69,31.03,31.24,186295,0
+DY.US,D,20140930,000000,31.33,31.46,30.7,30.71,148265,0
+DY.US,D,20141001,000000,30.58,30.8,30.01,30.1,343105,0
+DY.US,D,20141002,000000,30.07,30.55,29.42,30.13,192446,0
+DY.US,D,20141003,000000,30.43,30.53,29.7,29.73,193032,0
+DY.US,D,20141006,000000,29.81,30.04,29.45,29.68,268619,0
+DY.US,D,20141007,000000,29.4,29.5,28.93,28.93,183889,0
+DY.US,D,20141008,000000,28.95,29.16,28.3,29.1,238496,0
+DY.US,D,20141009,000000,29.09,29.09,28.04,28.2,215605,0
+DY.US,D,20141010,000000,28.1,28.51,27.51,27.56,185896,0
+DY.US,D,20141013,000000,27.54,27.99,26.59,26.68,322436,0
+DY.US,D,20141014,000000,27.04,27.13,25.92,26.17,415878,0
+DY.US,D,20141015,000000,25.72,26.66,24.84,26.55,590672,0
+DY.US,D,20141016,000000,26.12,27.66,26.12,27.62,249799,0
+DY.US,D,20141017,000000,27.89,28.32,27.67,27.95,297162,0
+DY.US,D,20141020,000000,27.91,28.13,27.46,27.68,208659,0
+DY.US,D,20141021,000000,27.86,28.48,27.72,28.43,98558,0
+DY.US,D,20141022,000000,28.4,28.54,28.1,28.19,169034,0
+DY.US,D,20141023,000000,28.55,28.94,28.18,28.29,188701,0
+DY.US,D,20141024,000000,28.37,28.88,28.14,28.84,118682,0
+DY.US,D,20141027,000000,28.73,28.73,28.21,28.53,72100,0
+DY.US,D,20141028,000000,28.63,30.01,28.52,29.88,190710,0
+DY.US,D,20141029,000000,29.95,30.15,29.29,29.68,118115,0
+DY.US,D,20141030,000000,29.48,29.91,29.14,29.59,166483,0
+DY.US,D,20141031,000000,30.19,31.41,29.9,31.39,241444,0
+DY.US,D,20141103,000000,31.52,31.61,30.8,30.95,178879,0
+DY.US,D,20141104,000000,30.81,31.16,30.48,30.8,177703,0
+DY.US,D,20141105,000000,31.15,31.46,30.63,30.94,309591,0
+DY.US,D,20141106,000000,30.52,31.07,30.37,30.94,166237,0
+DY.US,D,20141107,000000,30.99,31.1,30.64,30.87,142491,0
+DY.US,D,20141110,000000,30.1,30.19,27.55,27.97,985359,0
+DY.US,D,20141111,000000,27.99,28.3,27.55,28.19,234887,0
+DY.US,D,20141112,000000,27.98,28.1,26.02,26.55,806483,0
+DY.US,D,20141113,000000,26.68,27.34,26.42,26.54,481215,0
+DY.US,D,20141114,000000,26.65,27.27,26.51,26.87,278969,0
+DY.US,D,20141117,000000,26.94,27.1,25.93,26.17,317066,0
+DY.US,D,20141118,000000,26.26,26.61,25.64,25.98,339258,0
+DY.US,D,20141119,000000,25.88,25.95,25.5,25.67,143697,0
+DY.US,D,20141120,000000,25.47,26.39,25.34,26.08,205988,0
+DY.US,D,20141121,000000,26.55,26.91,25.87,25.96,289371,0
+DY.US,D,20141124,000000,26,26.3,25.93,26.2,400481,0
+DY.US,D,20141125,000000,27.82,31,27.82,30.02,1322302,0
+DY.US,D,20141126,000000,30.15,31.59,29.61,31.29,509760,0
+DY.US,D,20141128,000000,31.14,31.24,30.55,30.59,183789,0
+DY.US,D,20141201,000000,30.74,30.98,29.37,29.63,248610,0
+DY.US,D,20141202,000000,30.42,32.15,30.26,31.96,384389,0
+DY.US,D,20141203,000000,32.07,33,32.04,32.35,253426,0
+DY.US,D,20141204,000000,32.66,33.28,32.38,32.51,354809,0
+DY.US,D,20141205,000000,32.88,32.89,32.43,32.49,299740,0
+DY.US,D,20141208,000000,32.39,33.2,32.39,32.52,208855,0
+DY.US,D,20141209,000000,32.03,34.1,32,33.77,446198,0
+DY.US,D,20141210,000000,33.47,33.96,32.37,32.44,300816,0
+DY.US,D,20141211,000000,32.66,33.26,32.06,32.12,222194,0
+DY.US,D,20141212,000000,31.66,32.22,31.35,31.46,334625,0
+DY.US,D,20141215,000000,31.58,31.77,30.9,30.96,235586,0
+DY.US,D,20141216,000000,31.04,31.7,30.78,30.8,175948,0
+DY.US,D,20141217,000000,30.79,31.54,30.23,31.5,362890,0
+DY.US,D,20141218,000000,32.05,32.05,31,31.73,265417,0
+DY.US,D,20141219,000000,31.71,32.49,31.06,32.1,564185,0
+DY.US,D,20141222,000000,32.01,32.72,31.68,32.7,127332,0
+DY.US,D,20141223,000000,32.92,33.88,32.71,33.27,151328,0
+DY.US,D,20141224,000000,33.23,33.99,33.13,33.68,116965,0
+DY.US,D,20141226,000000,33.91,34.7,33.91,34.07,144014,0
+DY.US,D,20141229,000000,34.03,35.09,33.87,34.84,219073,0
+DY.US,D,20141230,000000,34.5,35.65,34.5,35.31,192313,0
+DY.US,D,20141231,000000,35.5,35.63,35.03,35.09,283957,0
+DY.US,D,20150102,000000,35.32,35.33,33.84,35.14,322848,0
+DY.US,D,20150105,000000,35.25,35.36,34.51,35.28,328669,0
+DY.US,D,20150106,000000,35.34,35.48,33.96,34.73,301752,0
+DY.US,D,20150107,000000,34.99,35.43,34.53,35.41,235112,0
+DY.US,D,20150108,000000,34.65,36.58,34.3,35.65,609156,0
+DY.US,D,20150109,000000,35.54,35.85,34.67,34.77,353471,0
+DY.US,D,20150112,000000,34.66,34.66,32.95,33.24,284588,0
+DY.US,D,20150113,000000,33.62,34.04,32.1,32.89,254266,0
+DY.US,D,20150114,000000,32.34,32.86,31.68,32.7,175650,0
+DY.US,D,20150115,000000,32.9,32.95,31.71,31.74,174692,0
+DY.US,D,20150116,000000,31.55,32.32,31.42,32.29,242270,0
+DY.US,D,20150120,000000,32.27,32.28,31.11,31.28,210297,0
+DY.US,D,20150121,000000,31.11,31.83,31.11,31.61,156630,0
+DY.US,D,20150122,000000,31.95,31.98,31.4,31.89,209368,0
+DY.US,D,20150123,000000,31.81,32.76,31.78,32.51,141322,0
+DY.US,D,20150126,000000,32.55,32.93,32.4,32.53,139275,0
+DY.US,D,20150127,000000,31.98,34.29,31.8,34.17,365513,0
+DY.US,D,20150128,000000,34.16,34.54,32.59,32.71,240145,0
+DY.US,D,20150129,000000,32.71,32.79,31.04,32.21,317968,0
+DY.US,D,20150130,000000,31.78,31.78,30.66,30.81,387569,0
+DY.US,D,20150202,000000,31.71,33.35,31.56,33.32,311079,0
+DY.US,D,20150203,000000,33.45,34.98,33.34,34.88,336292,0
+DY.US,D,20150204,000000,34.63,35.27,34.2,35.02,218983,0
+DY.US,D,20150205,000000,35.28,35.61,34.91,35.45,161560,0
+DY.US,D,20150206,000000,35.61,36.84,35.5,36.18,226208,0
+DY.US,D,20150209,000000,35.95,37.21,35.72,36.43,282496,0
+DY.US,D,20150210,000000,36.48,36.99,35.96,36.51,229715,0
+DY.US,D,20150211,000000,36.32,37,36.23,36.77,312683,0
+DY.US,D,20150212,000000,37.19,37.68,36.88,37.49,393842,0
+DY.US,D,20150213,000000,37.58,37.92,37.17,37.84,106515,0
+DY.US,D,20150217,000000,37.75,37.98,37.54,37.71,162708,0
+DY.US,D,20150218,000000,37.7,38,37.37,37.92,147478,0
+DY.US,D,20150219,000000,37.53,37.98,36.93,37.76,126073,0
+DY.US,D,20150220,000000,37.77,38.02,36.99,37.98,181181,0
+DY.US,D,20150223,000000,37.75,38.16,36.94,37.98,289117,0
+DY.US,D,20150224,000000,37.95,38,37.27,37.3,301753,0
+DY.US,D,20150225,000000,41.9,43.93,39.5,43.65,1090659,0
+DY.US,D,20150226,000000,44.06,45.55,43.36,44.07,564364,0
+DY.US,D,20150227,000000,44.25,44.64,43.29,44.35,448492,0
+DY.US,D,20150302,000000,44.38,44.82,43.38,43.82,404400,0
+DY.US,D,20150303,000000,43.93,45.1,43.2,44.68,411200,0
+DY.US,D,20150304,000000,44.6,46.11,44.03,46,420100,0
+DY.US,D,20150305,000000,46,46.68,45.28,46.33,335600,0
+DY.US,D,20150306,000000,46,47.1,45.26,45.29,315400,0
+DY.US,D,20150309,000000,45.64,46.6,45.29,46.09,218100,0
+DY.US,D,20150310,000000,45.67,45.88,43.24,43.54,407200,0
+DY.US,D,20150311,000000,43.69,45.1,43.21,44.8,187800,0
+DY.US,D,20150312,000000,45.31,45.84,44.37,45.13,275800,0
+DY.US,D,20150313,000000,45.04,45.04,43.69,44.18,310300,0
+DY.US,D,20150316,000000,44.15,44.16,43.29,43.92,284200,0
+DY.US,D,20150317,000000,43.61,45.42,43.61,45.33,245600,0
+DY.US,D,20150318,000000,45.23,45.47,44.08,45.12,225300,0
+DY.US,D,20150319,000000,44.84,47.15,44.84,47.09,650700,0
+DY.US,D,20150320,000000,47.72,48.43,46.91,46.96,485300,0
+DY.US,D,20150323,000000,47.05,49.93,46.99,48.88,594300,0
+DY.US,D,20150324,000000,48.8,49.79,47.95,48.17,446800,0
+DY.US,D,20150325,000000,48.36,48.62,46.91,46.96,303900,0
+DY.US,D,20150326,000000,46.84,48.26,46.3,47.54,292200,0
+DY.US,D,20150327,000000,47.43,48.22,46.61,47.41,215100,0
+DY.US,D,20150330,000000,47.75,49.7,47.68,49.35,253600,0
+DY.US,D,20150331,000000,49.18,49.57,48.14,48.84,380299,0
+DY.US,D,20150401,000000,48.66,48.85,47.55,48.05,408200,0
+DY.US,D,20150402,000000,48.25,49.56,47.71,48.53,339400,0
+DY.US,D,20150406,000000,47.95,49.47,47.72,49.19,348900,0
+DY.US,D,20150407,000000,49.15,49.9,48.26,48.43,274071,0
+DY.US,D,20150408,000000,49.08,49.47,48.2,49.14,361100,0
+DY.US,D,20150409,000000,49,49.42,48.52,49.24,201492,0
+DY.US,D,20150410,000000,49.42,49.68,48.9,49.05,192000,0
+DY.US,D,20150413,000000,48.94,49.86,48.8,49.05,148100,0
+DY.US,D,20150414,000000,49.05,49.7,49.02,49.41,130500,0
+DY.US,D,20150415,000000,49.44,50.48,49.04,49.89,413502,0
+DY.US,D,20150416,000000,49.93,49.95,48.78,48.96,204280,0
+DY.US,D,20150417,000000,48.5,48.64,47.7,47.89,244400,0
+DY.US,D,20150420,000000,47.94,48.23,47.18,47.6,418303,0
+DY.US,D,20150421,000000,47.9,48.2,47,47.91,322340,0
+DY.US,D,20150422,000000,47.74,48.61,47.21,48.32,427286,0
+DY.US,D,20150423,000000,48.15,49.12,47.89,48.04,294400,0
+DY.US,D,20150424,000000,48.21,49.47,47.95,48.99,237090,0
+DY.US,D,20150427,000000,48.87,50.14,48.28,48.48,218600,0
+DY.US,D,20150428,000000,48.4,49.44,47.89,49.03,134500,0
+DY.US,D,20150429,000000,48.72,49.59,48.54,48.87,154900,0
+DY.US,D,20150430,000000,48.52,48.6,45.97,45.98,325700,0
+DY.US,D,20150501,000000,45.96,47.3,45.91,46.9,213300,0
+DY.US,D,20150504,000000,47.01,47.5,46.71,46.88,136000,0
+DY.US,D,20150505,000000,46.7,47.41,45.58,45.84,320300,0
+DY.US,D,20150506,000000,46.11,46.98,45.8,46.96,218333,0
+DY.US,D,20150507,000000,47.04,47.23,46.21,46.42,232232,0
+DY.US,D,20150508,000000,46.66,47.12,46.26,46.42,144100,0
+DY.US,D,20150511,000000,46.33,47.95,46.26,47.22,191400,0
+DY.US,D,20150512,000000,46.42,46.89,45.45,46.08,285186,0
+DY.US,D,20150513,000000,46.3,47.02,45.73,46.99,365200,0
+DY.US,D,20150514,000000,46.99,47.33,46.13,46.45,157600,0
+DY.US,D,20150515,000000,46.19,47.54,45.8,47.22,282993,0
+DY.US,D,20150518,000000,47.03,47.95,46.86,47.34,256910,0
+DY.US,D,20150519,000000,47.15,47.48,46.03,46.07,514876,0
+DY.US,D,20150520,000000,53.42,57.12,52.51,56.58,2003900,0
+DY.US,D,20150521,000000,56.47,59.97,56.06,58.82,1087800,0
+DY.US,D,20150522,000000,58.79,60.39,58.14,58.96,498900,0
+DY.US,D,20150526,000000,58.91,59.02,57.34,57.97,536562,0
+DY.US,D,20150527,000000,58.37,58.99,57.48,58.58,511800,0
+DY.US,D,20150528,000000,58.67,59.01,57.77,58.02,277875,0
+DY.US,D,20150529,000000,57.86,58.45,56.79,57.58,351600,0
+DY.US,D,20150601,000000,57.95,58.89,56.88,58.34,413120,0
+DY.US,D,20150602,000000,58.18,58.55,57.66,58.38,291464,0
+DY.US,D,20150603,000000,58.66,58.98,58.24,58.91,236500,0
+DY.US,D,20150604,000000,58.52,58.85,57.7,58.07,172700,0
+DY.US,D,20150605,000000,57.71,58.5,57.39,58.42,197600,0
+DY.US,D,20150608,000000,58.79,59.44,57.68,57.7,223900,0
+DY.US,D,20150609,000000,57.96,58.47,57.09,58.12,397791,0
+DY.US,D,20150610,000000,58.53,59.36,58.28,59.1,298544,0
+DY.US,D,20150611,000000,59.19,59.81,58.93,59.48,185928,0
+DY.US,D,20150612,000000,59.12,59.82,58.92,59.58,196700,0
+DY.US,D,20150615,000000,59.14,59.53,58.14,59,292900,0
+DY.US,D,20150616,000000,59.1,60.05,58.84,59.74,254800,0
+DY.US,D,20150617,000000,59.84,60.59,59.43,59.88,218800,0
+DY.US,D,20150618,000000,59.96,60.71,59.61,60.48,203300,0
+DY.US,D,20150619,000000,60.45,60.66,59.67,59.93,856700,0
+DY.US,D,20150622,000000,60.28,60.75,59.88,60.63,387000,0
+DY.US,D,20150623,000000,60.63,60.82,60.21,60.29,358658,0
+DY.US,D,20150624,000000,60.25,60.36,59.66,59.89,323200,0
+DY.US,D,20150625,000000,60,60.28,59.55,60.08,227400,0
+DY.US,D,20150626,000000,60.1,60.18,59.35,59.62,369500,0
+DY.US,D,20150629,000000,59.16,60.13,58.53,58.6,291700,0
+DY.US,D,20150630,000000,59,59.68,58.79,58.85,453819,0
+DY.US,D,20150701,000000,60.83,63.76,60.55,63.48,1129000,0
+DY.US,D,20150702,000000,63.55,64.39,63.08,63.42,591500,0
+DY.US,D,20150706,000000,62.99,66.27,62.8,66.18,726100,0
+DY.US,D,20150707,000000,65.74,66.56,64.34,66.13,495700,0
+DY.US,D,20150708,000000,65.83,66.13,65.14,65.25,440200,0
+DY.US,D,20150709,000000,65.89,66.29,65.07,65.33,326800,0
+DY.US,D,20150710,000000,66.47,67.94,65.95,67.04,438300,0
+DY.US,D,20150713,000000,67.72,67.85,66.7,67.43,402900,0
+DY.US,D,20150714,000000,67.62,69.81,67.27,69.62,413860,0
+DY.US,D,20150715,000000,69.66,69.66,68.43,68.53,486631,0
+DY.US,D,20150716,000000,68.78,70.8,68.56,69.01,503000,0
+DY.US,D,20150717,000000,68.8,69.84,68.49,69.1,423300,0
+DY.US,D,20150720,000000,69.68,69.99,68.64,69.49,358100,0
+DY.US,D,20150721,000000,69.28,70.26,69.15,69.42,444500,0
+DY.US,D,20150722,000000,68.91,68.91,67.75,68.14,351500,0
+DY.US,D,20150723,000000,68.3,68.3,66.04,66.1,377600,0
+DY.US,D,20150724,000000,66.01,66.31,63.41,63.9,411600,0
+DY.US,D,20150727,000000,63.36,64.02,62.63,64,248900,0
+DY.US,D,20150728,000000,64.55,65.71,63.46,65.12,253200,0
+DY.US,D,20150729,000000,65.18,65.82,64.32,65.41,205500,0
+DY.US,D,20150730,000000,65.41,65.91,64.47,65.59,166400,0
+DY.US,D,20150731,000000,65.59,66.33,65.04,66.06,192600,0
+DY.US,D,20150803,000000,65.9,65.98,64.91,65.21,169559,0
+DY.US,D,20150804,000000,65.21,66.5,65.21,65.93,226800,0
+DY.US,D,20150805,000000,66.34,66.8,64.49,64.58,243100,0
+DY.US,D,20150806,000000,64.76,65.38,62.31,63.34,306236,0
+DY.US,D,20150807,000000,62.87,63.66,62.25,63.17,180300,0
+DY.US,D,20150810,000000,63.69,65,63.62,64.56,281400,0
+DY.US,D,20150811,000000,63.72,64.98,63.72,64.71,272466,0
+DY.US,D,20150812,000000,64.28,67.33,63.52,66.88,470900,0
+DY.US,D,20150813,000000,66.88,69.8,66.88,68.42,444200,0
+DY.US,D,20150814,000000,68.26,68.51,65.17,67.77,283500,0
+DY.US,D,20150817,000000,67.42,68.7,66.51,68.68,192400,0
+DY.US,D,20150818,000000,68.45,68.65,66.59,66.94,251800,0
+DY.US,D,20150819,000000,66.64,68.06,65.93,67.36,219100,0
+DY.US,D,20150820,000000,66.59,66.73,63.72,64.21,337200,0
+DY.US,D,20150821,000000,63.03,64.12,62.16,62.28,483600,0
+DY.US,D,20150824,000000,59,62.21,55.84,59.38,560406,0
+DY.US,D,20150825,000000,61.67,63.07,59.59,60.31,582800,0
+DY.US,D,20150826,000000,67,68.45,61.05,66.98,1667200,0
+DY.US,D,20150827,000000,67.99,71.76,67.41,71.26,1233200,0
+DY.US,D,20150828,000000,71.13,72.61,70.21,71.14,458000,0
+DY.US,D,20150831,000000,70.72,71.87,70.01,71.09,324400,0
+DY.US,D,20150901,000000,69.62,70.2,68.06,68.57,365500,0
+DY.US,D,20150902,000000,69.86,72.05,68.99,71.99,468700,0
+DY.US,D,20150903,000000,72.46,74.62,72.42,73.22,486700,0
+DY.US,D,20150904,000000,72.05,73.28,71.52,72.57,237200,0
+DY.US,D,20150908,000000,73.97,76.35,73.48,76.22,542300,0
+DY.US,D,20150909,000000,76.5,77.75,74,74.53,764600,0
+DY.US,D,20150910,000000,74.03,75.18,71.68,74.52,2894124,0
+DY.US,D,20150911,000000,74.06,75.21,73.55,75.2,473100,0
+DY.US,D,20150914,000000,75.81,78,75.2,77.53,539600,0
+DY.US,D,20150915,000000,77.91,78.6,76.54,77.51,802200,0
+DY.US,D,20150916,000000,77.7,79.26,76.86,79.24,677100,0
+DY.US,D,20150917,000000,78.94,80.85,78.01,79.32,623316,0
+DY.US,D,20150918,000000,78.08,79.4,77.51,77.69,809700,0
+DY.US,D,20150921,000000,78.39,79.75,77.5,78.8,321000,0
+DY.US,D,20150922,000000,77.96,78.21,77,77.7,399300,0
+DY.US,D,20150923,000000,77.9,79.79,77.9,79.29,414180,0
+DY.US,D,20150924,000000,78.47,78.71,76.25,78.11,551585,0
+DY.US,D,20150925,000000,78.95,79.11,75.68,76.48,451600,0
+DY.US,D,20150928,000000,75.98,76.25,70.75,71.28,1040096,0
+DY.US,D,20150929,000000,71.22,71.74,69.1,70.05,691400,0
+DY.US,D,20150930,000000,70.73,72.67,69.66,72.36,543400,0
+DY.US,D,20151001,000000,72.46,73,68.25,70.82,702000,0
+DY.US,D,20151002,000000,69.38,71.27,68.5,71.24,381800,0
+DY.US,D,20151005,000000,72,75.32,71.5,74.65,786433,0
+DY.US,D,20151006,000000,74.83,75.31,73.71,73.95,394300,0
+DY.US,D,20151007,000000,74.98,79.55,74.69,77.75,922800,0
+DY.US,D,20151008,000000,77.9,78.23,77.06,77.77,432600,0
+DY.US,D,20151009,000000,78.24,79.16,77.5,78.29,426400,0
+DY.US,D,20151012,000000,78.4,79.35,77.88,78.98,510876,0
+DY.US,D,20151013,000000,78.53,78.94,74.37,74.68,798700,0
+DY.US,D,20151014,000000,74.89,75.75,73.05,74.42,639400,0
+DY.US,D,20151015,000000,74.46,76.55,73.79,76.41,1046500,0
+DY.US,D,20151016,000000,76.85,77.4,74.51,75.2,596400,0
+DY.US,D,20151019,000000,75.06,78.41,74.87,77.7,1151241,0
+DY.US,D,20151020,000000,77.73,79.98,77.73,78.63,620999,0
+DY.US,D,20151021,000000,79.22,79.5,75.74,76.46,663600,0
+DY.US,D,20151022,000000,77.1,77.65,75.7,76.73,619400,0
+DY.US,D,20151023,000000,77.72,78.16,75,75.79,578300,0
+DY.US,D,20151026,000000,75.85,76.47,74.49,74.76,492300,0
+DY.US,D,20151027,000000,74.52,74.78,72.46,74.67,478700,0
+DY.US,D,20151028,000000,74.99,78.85,74.99,78.84,615100,0
+DY.US,D,20151029,000000,78.4,78.82,75.72,76.24,663600,0
+DY.US,D,20151030,000000,76.3,77.15,74.85,76.09,496200,0
+DY.US,D,20151102,000000,76.49,80.78,76.32,80.18,715110,0
+DY.US,D,20151103,000000,80.44,84.23,80.44,83.05,1151800,0
+DY.US,D,20151104,000000,84.19,85.07,82.31,84.12,1008228,0
+DY.US,D,20151105,000000,84.37,85.76,84.24,85.31,681800,0
+DY.US,D,20151106,000000,84,84.53,78.25,82.32,1328600,0
+DY.US,D,20151109,000000,82.03,83.63,80.63,83.37,594872,0
+DY.US,D,20151110,000000,83.36,84.84,83.03,84.04,537800,0
+DY.US,D,20151111,000000,84.16,85.48,83.85,85.36,468400,0
+DY.US,D,20151112,000000,84.19,85.3,82.29,82.92,654600,0
+DY.US,D,20151113,000000,82.35,82.86,81.12,81.82,473200,0
+DY.US,D,20151116,000000,81.89,84.5,81.55,84.24,512300,0
+DY.US,D,20151117,000000,84.29,84.49,81.96,82.5,554300,0
+DY.US,D,20151118,000000,82.97,84.43,82.74,83.37,492400,0
+DY.US,D,20151119,000000,83.43,83.9,81.8,83.44,690800,0
+DY.US,D,20151120,000000,83.9,84.17,82.67,83.38,561600,0
+DY.US,D,20151123,000000,83.78,86.64,83.55,86.01,978600,0
+DY.US,D,20151124,000000,89.5,90.82,79.31,88.56,3437500,0
+DY.US,D,20151125,000000,88.58,90.37,86.15,86.67,960200,0
+DY.US,D,20151127,000000,86.5,88.21,85.63,86.34,327900,0
+DY.US,D,20151130,000000,86.53,88.68,86.4,87.38,680000,0
+DY.US,D,20151201,000000,87.93,89,87.08,88.91,539447,0
+DY.US,D,20151202,000000,88.44,89.49,86.8,87.6,556594,0
+DY.US,D,20151203,000000,87.3,87.7,85.38,85.78,522284,0
+DY.US,D,20151204,000000,85.58,86.83,84.04,86.28,724000,0
+DY.US,D,20151207,000000,85.9,86.44,83.26,84.39,706600,0
+DY.US,D,20151208,000000,83.34,85.37,82.48,84.39,522600,0
+DY.US,D,20151209,000000,84.19,85.43,81.25,81.61,704000,0
+DY.US,D,20151210,000000,81.81,82.7,80.45,81.13,584900,0
+DY.US,D,20151211,000000,80,80.86,76.83,77.18,942300,0
+DY.US,D,20151214,000000,78.62,80,75.74,78.2,1027948,0
+DY.US,D,20151215,000000,78.9,81.33,78.45,81.26,662200,0
+DY.US,D,20151216,000000,81.69,83.2,80.93,82.2,718500,0
+DY.US,D,20151217,000000,82.33,82.65,79.27,79.29,547000,0
+DY.US,D,20151218,000000,78.82,78.89,76.05,76.48,1367500,0
+DY.US,D,20151221,000000,77.41,77.41,72.51,73.2,1088200,0
+DY.US,D,20151222,000000,73.51,73.89,70.95,72.57,811475,0
+DY.US,D,20151223,000000,72.86,74.84,72.57,73.8,477200,0
+DY.US,D,20151224,000000,73.38,74.59,73.31,73.4,286973,0
+DY.US,D,20151228,000000,73.08,73.34,71.44,71.81,595254,0
+DY.US,D,20151229,000000,72.15,72.88,71.75,72.82,457215,0
+DY.US,D,20151230,000000,72.19,72.86,69.87,70.03,619596,0
+DY.US,D,20151231,000000,69.86,70.45,68.21,69.96,909180,0
+DY.US,D,20160104,000000,68.43,69.77,67.08,68.58,740980,0
+DY.US,D,20160105,000000,69.83,72.93,69.3,71.61,1111226,0
+DY.US,D,20160106,000000,70.18,74.79,70.13,72.77,1380112,0
+DY.US,D,20160107,000000,71.09,72.04,70.24,70.27,787020,0
+DY.US,D,20160108,000000,71.26,73.16,70.96,71.51,815677,0
+DY.US,D,20160111,000000,72.14,72.5899,68.525,71.02,670449,0
+DY.US,D,20160112,000000,71.57,72.27,68.89,71.04,615369,0
+DY.US,D,20160113,000000,71.52,71.91,65.2301,66.33,1045445,0
+DY.US,D,20160114,000000,66.82,67.82,63.73,66.8,852116,0
+DY.US,D,20160115,000000,64.51,65.78,62.39,64.98,949754,0
+DY.US,D,20160119,000000,65.55,65.76,61.63,62.54,744500,0
+DY.US,D,20160120,000000,61.02,63.18,57.66,61.89,1283845,0
+DY.US,D,20160121,000000,62.16,63.75,60.785,62.61,660587,0
+DY.US,D,20160122,000000,63.65,64.72,62.68,64.58,713440,0
+DY.US,D,20160125,000000,63.88,64.99,62.19,62.49,572041,0
+DY.US,D,20160126,000000,62.49,63.49,60.27,62.49,688394,0
+DY.US,D,20160127,000000,62.5,64.89,61.04,61.25,620551,0
+DY.US,D,20160128,000000,61.95,63.12,61.29,62.18,502861,0
+DY.US,D,20160129,000000,62.38,66.4,62.355,66.26,888990,0
+DY.US,D,20160201,000000,65.86,67.24,63.4,66.74,808666,0
+DY.US,D,20160202,000000,65.8,67.5899,60.35,62.06,1432891,0
+DY.US,D,20160203,000000,62.49,62.84,57.07,59.81,1040428,0
+DY.US,D,20160204,000000,59.93,62.84,59.05,60,679366,0
+DY.US,D,20160205,000000,59.4,60.17,55.12,55.33,924698,0
+DY.US,D,20160208,000000,54.18,54.22,49.69,50.48,1660996,0
+DY.US,D,20160209,000000,49.4,51.5,48.02,48.88,1115415,0
+DY.US,D,20160210,000000,49.42,51.75,49.18,49.95,722485,0
+DY.US,D,20160211,000000,48.7,49.68,47.1,48.61,833012,0
+DY.US,D,20160212,000000,49.83,51.62,49.07,50.34,804242,0
+DY.US,D,20160216,000000,51.28,53.3,50.68,51.88,902683,0
+DY.US,D,20160217,000000,52.41,56.46,52.095,55.11,1297332,0
+DY.US,D,20160218,000000,55.16,56.2599,53.86,54.51,875576,0
+DY.US,D,20160219,000000,54.21,57.455,53.87,56.31,991916,0
+DY.US,D,20160222,000000,57.38,60,57.14,59.98,1306166,0
+DY.US,D,20160223,000000,59.34,60.29,58.71,59.59,1746674,0
+DY.US,D,20160224,000000,55.5,57.88,53.79,56.77,3620129,0
+DY.US,D,20160225,000000,57.18,58.9599,55.7,58.37,1265346,0
+DY.US,D,20160226,000000,59.21,60.77,57.96,58.53,971649,0
+DY.US,D,20160229,000000,58.45,59.045,56.461,56.97,780338,0
+DY.US,D,20160301,000000,57.39,58.85,56.61,58.81,785831,0
+DY.US,D,20160302,000000,58.39,59.45,57.3,59.38,679782,0
+DY.US,D,20160303,000000,58.96,60.32,57.1511,60.2,924043,0
+DY.US,D,20160304,000000,60.29,60.9,58.97,59.68,793467,0
+DY.US,D,20160307,000000,59.42,62.11,59.2,61.29,595491,0
+DY.US,D,20160308,000000,60.65,61.195,58.89,59.04,663542,0
+DY.US,D,20160309,000000,59.6,59.98,57.9,58.67,504661,0
+DY.US,D,20160310,000000,58.87,58.87,55.1,56.45,655596,0
+DY.US,D,20160311,000000,57.42,59.44,57.18,58.63,520979,0
+DY.US,D,20160314,000000,58.58,58.87,57.28,57.9,364548,0
+DY.US,D,20160315,000000,57.22,57.58,56.1,56.52,401471,0
+DY.US,D,20160316,000000,56.43,59.73,56.36,59.06,580356,0
+DY.US,D,20160317,000000,59.06,61.2,58.84,60.78,716874,0
+DY.US,D,20160318,000000,61.23,63.06,60.85,62.79,1119599,0
+DY.US,D,20160321,000000,62.66,63.35,62.21,63.21,949003,0
+DY.US,D,20160322,000000,62.5,64.38,62.25,63.99,1060969,0
+DY.US,D,20160323,000000,63.57,64.72,63.16,63.63,727428,0
+DY.US,D,20160324,000000,63.31,63.54,62.44,63.22,307785,0
+DY.US,D,20160328,000000,63.53,63.66,61.1,62.08,319234,0
+DY.US,D,20160329,000000,61.75,65.48,61.6481,65.25,590442,0
+DY.US,D,20160330,000000,65.65,65.97,63.37,64.1,487774,0
+DY.US,D,20160331,000000,64.14,65.47,63.35,64.67,530254,0
+DY.US,D,20160401,000000,63.95,66.51,63.51,65.72,727512,0
+DY.US,D,20160404,000000,65.86,66.2,63.82,63.87,743134,0
+DY.US,D,20160405,000000,63.36,66.02,62.86,65,688143,0
+DY.US,D,20160406,000000,65.22,65.96,64.2,65.2,473575,0
+DY.US,D,20160407,000000,64.52,65.15,62.93,63.89,602183,0
+DY.US,D,20160408,000000,64.66,65.47,63.81,64.44,266550,0
+DY.US,D,20160411,000000,66.08,68.63,64.71,64.72,690664,0
+DY.US,D,20160412,000000,65.14,67.94,65.14,67.1,574748,0
+DY.US,D,20160413,000000,67.47,68.12,65.88,67.15,527553,0
+DY.US,D,20160414,000000,67.34,68.33,66.8,67.76,400026,0
+DY.US,D,20160415,000000,67.35,67.52,66.4,67.13,588796,0
+DY.US,D,20160418,000000,66.4,68.15,66.1,68.03,482963,0
+DY.US,D,20160419,000000,68.02,68.4,67.56,68.13,627271,0
+DY.US,D,20160420,000000,67.89,68.06,67.06,67.55,292860,0
+DY.US,D,20160421,000000,67.45,68.25,67.255,67.61,377276,0
+DY.US,D,20160422,000000,67.7,68.38,67.42,67.98,435485,0
+DY.US,D,20160425,000000,67.82,68,65.79,66.44,310237,0
+DY.US,D,20160426,000000,66.63,68.4,66.225,68.28,306112,0
+DY.US,D,20160427,000000,69.63,71.09,69.2,71.06,594579,0
+DY.US,D,20160428,000000,70.4,73.18,69.99,70.2,552723,0
+DY.US,D,20160429,000000,70.26,71.374,69.54,70.6,486028,0
+DY.US,D,20160502,000000,71.07,71.28,69.41,71.28,368512,0
+DY.US,D,20160503,000000,70.28,70.63,68.35,69.42,372531,0
+DY.US,D,20160504,000000,69,70.012,67.54,68.73,315885,0
+DY.US,D,20160505,000000,67.7,69.79,67.025,67.36,437795,0
+DY.US,D,20160506,000000,67,68.04,66.09,68.04,452621,0
+DY.US,D,20160509,000000,68,69.88,67.93,69.23,384025,0
+DY.US,D,20160510,000000,69.91,70.81,69.44,70.29,290618,0
+DY.US,D,20160511,000000,70.24,73.17,69.945,70.84,498842,0
+DY.US,D,20160512,000000,71.21,72.56,70.31,70.88,637939,0
+DY.US,D,20160513,000000,70.65,71.596,68.63,68.81,574794,0
+DY.US,D,20160516,000000,69.43,69.89,68.7,69.35,581554,0
+DY.US,D,20160517,000000,69.25,70.95,68.65,69.44,480362,0
+DY.US,D,20160518,000000,68.34,70.5599,67.8,69.44,471390,0
+DY.US,D,20160519,000000,68.5,70.35,67.4311,69.75,510477,0
+DY.US,D,20160520,000000,71.04,73.7,70.36,71.97,675643,0
+DY.US,D,20160523,000000,72.25,73.2,71.15,71.59,562615,0
+DY.US,D,20160524,000000,72.73,73.37,71.63,72.52,934625,0
+DY.US,D,20160525,000000,81.75,85.21,79.03,82.3,3704118,0
+DY.US,D,20160526,000000,82.94,86.04,82.65,85.12,1359024,0
+DY.US,D,20160527,000000,85.18,85.3,82.42,83.42,850985,0
+DY.US,D,20160531,000000,83.86,85.75,83.48,84.89,1070780,0
+DY.US,D,20160601,000000,84.85,85.1,84.15,85.04,777406,0
+DY.US,D,20160602,000000,84.85,85.63,84.19,84.54,436321,0
+DY.US,D,20160603,000000,84.44,84.81,83,83.85,521730,0
+DY.US,D,20160606,000000,84.35,85.66,84.35,85.58,799073,0
+DY.US,D,20160607,000000,86.19,88.54,85.93,87.46,1265999,0
+DY.US,D,20160608,000000,88.12,88.69,86.77,87.3,467311,0
+DY.US,D,20160609,000000,86.4,87.219,85.51,87.1,372572,0
+DY.US,D,20160610,000000,85.83,86.95,84.23,84.76,637716,0
+DY.US,D,20160613,000000,84.18,84.32,81.42,82.62,756229,0
+DY.US,D,20160614,000000,82.6,85.14,82.071,84.58,573658,0
+DY.US,D,20160615,000000,84.8,86.94,84.27,85.95,1108035,0
+DY.US,D,20160616,000000,84.86,86.2,83.26,86.13,492188,0
+DY.US,D,20160617,000000,86.41,88.04,86.26,86.89,986955,0
+DY.US,D,20160620,000000,88.4,89.1,87.66,87.87,733307,0
+DY.US,D,20160621,000000,88.27,88.405,86.01,88.11,482655,0
+DY.US,D,20160622,000000,88.52,88.67,87.09,87.81,347665,0
+DY.US,D,20160623,000000,89.33,89.9,88.31,89.88,420421,0
+DY.US,D,20160624,000000,86.3,90.59,84.4915,86.71,824814,0
+DY.US,D,20160627,000000,86,86.98,81.66,83.46,916821,0
+DY.US,D,20160628,000000,84.51,87.56,84.4258,86.38,790416,0
+DY.US,D,20160629,000000,87.71,90.086,87.46,89.18,925056,0
+DY.US,D,20160630,000000,89.46,90.17,87.65,89.76,716785,0
+DY.US,D,20160701,000000,90.05,91.3,87.72,89.11,469467,0
+DY.US,D,20160705,000000,88.5,89.45,87.61,89.06,355143,0
+DY.US,D,20160706,000000,88.18,90.44,88.01,90.34,465171,0
+DY.US,D,20160707,000000,90.89,92.93,90.89,92.43,658373,0
+DY.US,D,20160708,000000,93.68,95.75,93.2,94.98,633292,0
+DY.US,D,20160711,000000,95.57,96.54,95.2358,95.73,513123,0
+DY.US,D,20160712,000000,97.27,97.27,95.43,95.94,427637,0
+DY.US,D,20160713,000000,96.55,97.19,94.7801,95.75,381685,0
+DY.US,D,20160714,000000,96.04,96.47,94.46,94.99,349953,0
+DY.US,D,20160715,000000,95.52,96.08,94.4,94.85,289386,0
+DY.US,D,20160718,000000,94.9,95.98,94.3001,95.85,324938,0
+DY.US,D,20160719,000000,95.45,95.69,92.7,93.78,560821,0
+DY.US,D,20160720,000000,93.67,96.05,93.11,95.14,324898,0
+DY.US,D,20160721,000000,94.68,97.3,94.36,94.78,263259,0
+DY.US,D,20160722,000000,94.25,95.72,93.05,94.78,423631,0
+DY.US,D,20160725,000000,94.31,95.34,93.72,94.92,258007,0
+DY.US,D,20160726,000000,94.16,94.93,92.8568,94.78,393070,0
+DY.US,D,20160727,000000,95,96.32,95,95.84,337875,0
+DY.US,D,20160728,000000,95.51,96.7,95.36,95.42,330968,0
+DY.US,D,20160729,000000,95.36,95.44,92.86,94.05,450885,0
+DY.US,D,20160801,000000,94.05,94.8137,93.35,93.78,345536,0
+DY.US,D,20160802,000000,93.77,93.99,91.17,92.35,372905,0
+DY.US,D,20160803,000000,91.9,91.96,90.67,91.05,390002,0
+DY.US,D,20160804,000000,90.88,93.05,89.15,92.62,701634,0
+DY.US,D,20160805,000000,93.51,96.95,93.2,96.76,919153,0
+DY.US,D,20160808,000000,97.38,98.45,95.25,96.1,478757,0
+DY.US,D,20160809,000000,96.11,97.48,94.09,94.13,507439,0
+DY.US,D,20160810,000000,94.49,94.506,91.15,91.5,830531,0
+DY.US,D,20160811,000000,91.78,92.6195,82.71,82.79,3250264,0
+DY.US,D,20160812,000000,83.42,87.5886,83.37,85.9,1571982,0
+DY.US,D,20160815,000000,85.44,88.74,83.99,87.75,957542,0
+DY.US,D,20160816,000000,87.42,87.82,84.8,85.21,880224,0
+DY.US,D,20160817,000000,86.07,87.285,84.251,85.55,789623,0
+DY.US,D,20160818,000000,86,88.57,85.4288,87.75,5536832,0
+DY.US,D,20160819,000000,87.66,89.05,87.5,87.94,1164250,0
+DY.US,D,20160822,000000,88.75,91.35,88.36,91.3,1334919,0
+DY.US,D,20160823,000000,91.97,93.06,90.9,91.94,1425630,0
+DY.US,D,20160824,000000,86,90.58,84,85.05,3226317,0
+DY.US,D,20160825,000000,85.15,86.91,82.42,83.71,2104508,0
+DY.US,D,20160826,000000,84.05,85.65,82.13,82.88,1000604,0
+DY.US,D,20160829,000000,83.16,84.82,82.65,84.34,664120,0
+DY.US,D,20160830,000000,84.33,85.09,83.95,84.36,462117,0
+DY.US,D,20160831,000000,83.97,84.22,80.68,81.12,847232,0
+DY.US,D,20160901,000000,81.5,83.88,81.31,83.19,1050807,0
+DY.US,D,20160902,000000,83.5,86.5,83.5,86.2,1107487,0
+DY.US,D,20160906,000000,86.85,87.15,85.07,85.56,768433,0
+DY.US,D,20160907,000000,86.12,86.68,85.4401,86.51,654426,0
+DY.US,D,20160908,000000,86.69,88.1,85.811,85.92,645950,0
+DY.US,D,20160909,000000,85.08,85.08,81.49,81.65,672138,0
+DY.US,D,20160912,000000,80.7,82.539,80.7,82.1,683095,0
+DY.US,D,20160913,000000,80.78,81.35,78.54,79.75,994549,0
+DY.US,D,20160914,000000,79.45,82.3,79.17,81.17,637157,0
+DY.US,D,20160915,000000,81.2,81.87,80.06,80.44,711009,0
+DY.US,D,20160916,000000,79.89,80.15,78.08,78.19,1019831,0
+DY.US,D,20160919,000000,79.04,81.35,78.77,80.79,627982,0
+DY.US,D,20160920,000000,80.85,81.16,79.9161,80.63,701990,0
+DY.US,D,20160921,000000,81.05,81.4,80.1,81.32,435321,0
+DY.US,D,20160922,000000,81.88,83.91,81.8,83.74,622339,0
+DY.US,D,20160923,000000,82.97,83.62,81.91,81.97,437390,0
+DY.US,D,20160926,000000,81.75,82.83,81.23,82.51,475187,0
+DY.US,D,20160927,000000,82.5,83.14,81.37,82.17,371255,0
+DY.US,D,20160928,000000,82.74,83.79,81.46,83.73,491970,0
+DY.US,D,20160929,000000,83.35,83.35,81.285,82.1,385756,0
+DY.US,D,20160930,000000,82.55,82.55,80.84,81.78,538587,0
+DY.US,D,20161003,000000,81.22,82.36,80.01,82.19,374919,0
+DY.US,D,20161004,000000,82.65,85.93,82.2,85.25,703976,0
+DY.US,D,20161005,000000,86.55,87.15,84.56,84.8,712286,0
+DY.US,D,20161006,000000,84.25,85.14,83.62,84.33,280511,0
+DY.US,D,20161007,000000,84.24,84.58,82.99,83.29,290880,0
+DY.US,D,20161010,000000,83.61,84.98,82.385,83.02,571948,0
+DY.US,D,20161011,000000,82.43,82.48,80.568,81.91,461406,0
+DY.US,D,20161012,000000,81.9,84.51,81.43,84.37,459174,0
+DY.US,D,20161013,000000,83.1,85.84,82.33,85.16,524156,0
+DY.US,D,20161014,000000,85.98,85.98,83.16,83.16,667869,0
+DY.US,D,20161017,000000,83.1,83.65,82.02,83.26,302679,0
+DY.US,D,20161018,000000,84.66,85.91,84,85.07,356503,0
+DY.US,D,20161019,000000,85.5,85.871,84.08,84.99,253536,0
+DY.US,D,20161020,000000,84.5,85.49,83.78,84.81,301628,0
+DY.US,D,20161021,000000,83.66,84.8481,83.17,83.77,544380,0
+DY.US,D,20161024,000000,85,85.74,84.35,85.64,561019,0
+DY.US,D,20161025,000000,85.66,85.83,84.12,84.71,335490,0
+DY.US,D,20161026,000000,76.57,77.066,72,72.5,3937873,0
+DY.US,D,20161027,000000,73.08,75.59,72.75,74.78,1183981,0
+DY.US,D,20161028,000000,74.68,77.06,74.5101,75.45,1040898,0
+DY.US,D,20161031,000000,75.71,77.635,73.5,76.93,872357,0
+DY.US,D,20161101,000000,77.46,77.92,75.87,76.88,700137,0
+DY.US,D,20161102,000000,76.47,77.87,75.46,77.72,657139,0
+DY.US,D,20161103,000000,77.89,79.69,77.24,78.52,518622,0
+DY.US,D,20161104,000000,78.23,81.06,77.21,79.39,462751,0
+DY.US,D,20161107,000000,81.84,81.99,79.214,79.57,842084,0
+DY.US,D,20161108,000000,79.68,79.68,78.25,78.54,823493,0
+DY.US,D,20161109,000000,77.92,83.38,77.6,82.56,809311,0
+DY.US,D,20161110,000000,83.71,85.83,83.53,84.88,971178,0
+DY.US,D,20161111,000000,84.9,87.26,84.8,87.26,660799,0
+DY.US,D,20161114,000000,87.66,90.38,87.55,89.6,1232036,0
+DY.US,D,20161115,000000,90,90.77,88.98,90.61,521886,0
+DY.US,D,20161116,000000,90.28,90.89,89.13,89.57,411487,0
+DY.US,D,20161117,000000,90.3,91.56,89.37,91.51,491646,0
+DY.US,D,20161118,000000,91.13,91.96,90.2,91.81,736594,0
+DY.US,D,20161121,000000,92.63,93.4,90.775,92.95,1009543,0
+DY.US,D,20161122,000000,79.92,79.92,70.33,74.13,7856764,0
+DY.US,D,20161123,000000,73.87,77.71,73.87,77.52,1699976,0
+DY.US,D,20161125,000000,78.56,78.93,74.785,75.66,870762,0
+DY.US,D,20161128,000000,75.59,75.65,71.82,72.69,1409509,0
+DY.US,D,20161129,000000,72.29,74.19,71.63,72.27,863146,0
+DY.US,D,20161130,000000,73.34,73.58,72.38,73.23,927820,0
+DY.US,D,20161201,000000,73.88,73.89,71.59,72.51,977189,0
+DY.US,D,20161202,000000,72.56,72.56,71.2556,71.34,862182,0
+DY.US,D,20161205,000000,72.06,72.7,70.875,72,994598,0
+DY.US,D,20161206,000000,72.25,73.78,71.59,73.71,649145,0
+DY.US,D,20161207,000000,73.26,77.01,73.25,76.73,929892,0
+DY.US,D,20161208,000000,76.94,79.29,76.8,79.21,925743,0
+DY.US,D,20161209,000000,79.84,81.09,79.38,80.84,881759,0
+DY.US,D,20161212,000000,81.05,81.41,78.45,79.3,722405,0
+DY.US,D,20161213,000000,79.73,79.8,78.15,79.02,607396,0
+DY.US,D,20161214,000000,79.09,79.26,78.29,78.46,409277,0
+DY.US,D,20161215,000000,78.88,80.56,78.3,79.7,551182,0
+DY.US,D,20161216,000000,79.98,80.06,78.51,78.61,939073,0
+DY.US,D,20161219,000000,78.36,79.67,78.1396,79.09,624549,0
+DY.US,D,20161220,000000,79.58,80.72,78.93,80.67,680650,0
+DY.US,D,20161221,000000,80.3,81.75,80.3,81.72,563437,0
+DY.US,D,20161222,000000,81.64,84.49,81.51,83.03,1070643,0
+DY.US,D,20161223,000000,82.95,83.14,82.08,82.85,335506,0
+DY.US,D,20161227,000000,82.46,83.47,82.055,82.17,392488,0
+DY.US,D,20161228,000000,82.81,83.19,79.75,80.32,641955,0
+DY.US,D,20161229,000000,80.51,82.18,80.02,81.59,522230,0
+DY.US,D,20161230,000000,81.73,82.4,79.93,80.29,511107,0
+DY.US,D,20170103,000000,81.57,82.97,79.555,81.85,639697,0
+DY.US,D,20170104,000000,82,83.38,81.03,82.81,712814,0
+DY.US,D,20170105,000000,83,83.24,81.57,82.15,602400,0
+DY.US,D,20170106,000000,82.25,82.38,80.75,80.94,406253,0
+DY.US,D,20170109,000000,80.85,80.85,77.12,77.15,874675,0
+DY.US,D,20170110,000000,77.44,78.7,76.1,78.64,819805,0
+DY.US,D,20170111,000000,78.93,79.6,78.46,79.55,440241,0
+DY.US,D,20170112,000000,79.5,79.67,76.43,78.02,854605,0
+DY.US,D,20170113,000000,78.63,80.51,78.5,79.97,451007,0
+DY.US,D,20170117,000000,79.94,79.97,77.52,77.88,375168,0
+DY.US,D,20170118,000000,77.99,78.57,77.355,78.42,398127,0
+DY.US,D,20170119,000000,78.85,79.29,77.77,77.9,353778,0
+DY.US,D,20170120,000000,77.83,78.81,76.94,77.56,516837,0
+DY.US,D,20170123,000000,77.56,78.2556,75.83,76.05,534981,0
+DY.US,D,20170124,000000,76.75,79.13,76.75,78.68,777194,0
+DY.US,D,20170125,000000,80,81.88,79.6,81.44,697693,0
+DY.US,D,20170126,000000,81.61,82.62,79.82,80.19,479242,0
+DY.US,D,20170127,000000,80.29,81,79.23,80.58,321392,0
+DY.US,D,20170130,000000,80.23,80.57,78.29,80.32,387720,0
+DY.US,D,20170131,000000,79.66,80.97,78.68,80.66,542502,0
+DY.US,D,20170201,000000,81.55,83.25,79.33,79.73,716997,0
+DY.US,D,20170202,000000,79.42,79.78,78.1501,78.88,559066,0
+DY.US,D,20170203,000000,80.14,80.24,78.7,78.94,578912,0
+DY.US,D,20170206,000000,78.86,79.5,77.38,78,465223,0
+DY.US,D,20170207,000000,78.28,78.84,77.57,78.17,293218,0
+DY.US,D,20170208,000000,77.83,78.3,76.69,76.85,394437,0
+DY.US,D,20170209,000000,76.93,79.0489,76.01,78.67,869275,0
+DY.US,D,20170210,000000,78.7,78.72,77.62,77.9,283366,0
+DY.US,D,20170213,000000,78.65,79.47,77.86,78.76,432617,0
+DY.US,D,20170214,000000,78.11,80.23,77.84,80,556169,0
+DY.US,D,20170215,000000,79.96,82.25,79.78,81.73,515778,0
+DY.US,D,20170216,000000,81.73,82.25,80.67,82.23,489324,0
+DY.US,D,20170217,000000,82.07,82.25,79.76,80.09,563306,0
+DY.US,D,20170221,000000,80.32,81.99,80.1,81.92,523126,0
+DY.US,D,20170222,000000,81.75,82.57,80.02,80.45,425010,0
+DY.US,D,20170223,000000,80.97,81.37,77.24,78.56,607093,0
+DY.US,D,20170224,000000,78.29,81.38,77.82,81.25,515039,0
+DY.US,D,20170227,000000,81.81,83.42,81.46,82.99,991113,0
+DY.US,D,20170228,000000,82.57,83.13,81.72,82.18,1087128,0
+DY.US,D,20170301,000000,93.56,97.77,90,96.67,3624395,0
+DY.US,D,20170302,000000,96.2,98.47,96.1,97.78,1598171,0
+DY.US,D,20170303,000000,97.59,98.21,96.32,96.54,1037737,0
+DY.US,D,20170306,000000,95.4,97.14,95,96.84,775757,0
+DY.US,D,20170307,000000,97,97,94.84,95.19,672843,0
+DY.US,D,20170308,000000,95.62,96.92,94.9,95.11,576924,0
+DY.US,D,20170309,000000,95,95.75,93.91,94.46,524757,0
+DY.US,D,20170310,000000,95.94,95.94,93.5,95.59,458634,0
+DY.US,D,20170313,000000,95.58,96.41,95.22,95.57,545589,0
+DY.US,D,20170314,000000,93.9,94.5699,92.85,93.41,451749,0
+DY.US,D,20170315,000000,94.03,96.19,93.5,95.45,445238,0
+DY.US,D,20170316,000000,96.07,96.1703,93.99,94.23,269141,0
+DY.US,D,20170317,000000,94.68,94.68,92.61,93.52,535110,0
+DY.US,D,20170320,000000,93.25,93.77,91.6,92.34,494848,0
+DY.US,D,20170321,000000,93.1,93.18,89.81,90.09,691524,0
+DY.US,D,20170322,000000,90.04,91.02,89.3,90.54,426970,0
+DY.US,D,20170323,000000,90.41,91.6,89.11,89.69,350109,0
+DY.US,D,20170324,000000,90,91.43,89.49,89.91,435267,0
+DY.US,D,20170327,000000,88.49,91.89,87.6801,91.17,477147,0
+DY.US,D,20170328,000000,90.86,92.2,90.86,91.62,374173,0
+DY.US,D,20170329,000000,91.6,92.7799,91.5,92.43,298690,0
+DY.US,D,20170330,000000,92.01,93.64,91.91,93.04,698662,0
+DY.US,D,20170331,000000,92.55,94.41,92.21,92.95,481668,0
+DY.US,D,20170403,000000,93.38,93.99,90.81,92.18,489370,0
+DY.US,D,20170404,000000,91.93,93.49,91.37,92.73,557231,0
+DY.US,D,20170405,000000,93.64,94.95,92.62,92.82,614611,0
+DY.US,D,20170406,000000,93.06,94.99,92.81,94.67,486237,0
+DY.US,D,20170407,000000,94.17,95.36,94.04,94.53,331838,0
+DY.US,D,20170410,000000,94.62,96.75,94.53,95.41,430205,0
+DY.US,D,20170411,000000,94.73,95.78,94.02,95.68,391046,0
+DY.US,D,20170412,000000,95.6,95.77,92.9,93.31,451149,0
+DY.US,D,20170413,000000,94.02,96.8,93.5,96.14,744920,0
+DY.US,D,20170417,000000,96.75,97.57,95.89,97.52,541351,0
+DY.US,D,20170418,000000,96.62,103.8,96.31,103.15,1642002,0
+DY.US,D,20170419,000000,104.62,109.16,104.54,107.03,2119081,0
+DY.US,D,20170420,000000,108.2,108.723,106.151,107.25,734822,0
+DY.US,D,20170421,000000,107.41,107.41,105.62,106.4,609363,0
+DY.US,D,20170424,000000,108.15,108.7,105.94,106.48,503330,0
+DY.US,D,20170425,000000,107.38,109.649,107.28,108.46,832703,0
+DY.US,D,20170426,000000,108.44,108.62,106.25,107.38,560197,0
+DY.US,D,20170427,000000,107.65,108.43,106.17,106.86,491270,0
+DY.US,D,20170428,000000,107.2,108.04,105.54,105.66,365029,0
+DY.US,D,20170501,000000,106.4,106.8,104.721,106.55,415218,0
+DY.US,D,20170502,000000,105.91,107.269,105.69,106.35,247238,0
+DY.US,D,20170503,000000,105.92,105.92,103.89,105.11,293976,0
+DY.US,D,20170504,000000,105.24,106.05,104.08,105.41,404803,0
+DY.US,D,20170505,000000,106.17,108.5,104.56,107.84,454315,0
+DY.US,D,20170508,000000,108,109.31,106.91,107.2,415183,0
+DY.US,D,20170509,000000,107.24,108.27,106.7,107.58,432795,0
+DY.US,D,20170510,000000,108,109.97,106.19,108.95,477264,0
+DY.US,D,20170511,000000,108.69,109.63,106.14,108.99,416322,0
+DY.US,D,20170512,000000,108.94,108.94,107.03,107.73,392729,0
+DY.US,D,20170515,000000,108.74,109.43,107.12,107.94,455294,0
+DY.US,D,20170516,000000,107.92,108.18,104.871,107.93,486430,0
+DY.US,D,20170517,000000,105.02,107.31,105.02,105.42,462354,0
+DY.US,D,20170518,000000,104.6,107.06,104.33,106.65,475297,0
+DY.US,D,20170519,000000,107.37,108.75,106.47,106.58,450729,0
+DY.US,D,20170522,000000,107.17,108.63,105.954,108.25,653866,0
+DY.US,D,20170523,000000,108.81,110.64,105.73,108.05,1102465,0
+DY.US,D,20170524,000000,91.34,94.26,87.05,88.97,6801198,0
+DY.US,D,20170525,000000,89.31,90.32,83.5501,84.05,2990728,0
+DY.US,D,20170526,000000,84.57,84.78,81.93,82.75,2039917,0
+DY.US,D,20170530,000000,82.17,83.98,82.04,82.21,1318696,0
+DY.US,D,20170531,000000,82,84.34,79.51,84.19,1610338,0
+DY.US,D,20170601,000000,84.82,87.24,84.24,86.69,1563692,0
+DY.US,D,20170602,000000,86.65,87.91,85.2,85.96,1149484,0
+DY.US,D,20170605,000000,85.7,87.6,85.23,86.89,900880,0
+DY.US,D,20170606,000000,86.1,87.53,85.42,87.43,1080459,0
+DY.US,D,20170607,000000,87.62,87.62,86.06,86.57,821079,0
+DY.US,D,20170608,000000,86.65,87.06,85.76,86.59,637128,0
+DY.US,D,20170609,000000,86.92,89.3,86.48,87.24,1065292,0
+DY.US,D,20170612,000000,87.4,89.7,87.4,88.64,693711,0
+DY.US,D,20170613,000000,88.56,90.7,88.42,89.21,792554,0
+DY.US,D,20170614,000000,89.39,89.82,88.18,88.85,494385,0
+DY.US,D,20170615,000000,87.42,89.28,86.85,89.22,632576,0
+DY.US,D,20170616,000000,88.82,90.56,88.65,89.06,791968,0
+DY.US,D,20170619,000000,89.94,92.17,89.795,91.8,857586,0
+DY.US,D,20170620,000000,91.8,92.3,90.17,90.53,672197,0
+DY.US,D,20170621,000000,90.64,90.955,89.6,90.42,541988,0
+DY.US,D,20170622,000000,91.32,91.32,89.61,90.59,597929,0
+DY.US,D,20170623,000000,90.66,91.94,89.695,91.55,738917,0
+DY.US,D,20170626,000000,92.19,93.74,91.68,92.2,718057,0
+DY.US,D,20170627,000000,92.18,93.66,91.305,91.54,646330,0
+DY.US,D,20170628,000000,91.55,92.8,91,91.17,474041,0
+DY.US,D,20170629,000000,91.25,91.28,87.37,88.66,698236,0
+DY.US,D,20170630,000000,88.91,90.55,88.84,89.52,583451,0
+DY.US,D,20170703,000000,90,92,89.76,91.51,240540,0
+DY.US,D,20170705,000000,90.75,92.21,90.46,91.56,425226,0
+DY.US,D,20170706,000000,90.65,91.72,89.36,89.56,340895,0
+DY.US,D,20170707,000000,89.6,91.97,89.31,91.73,443259,0
+DY.US,D,20170710,000000,91.35,92.62,90.84,91.58,343056,0
+DY.US,D,20170711,000000,91.47,91.91,90.24,90.58,417767,0
+DY.US,D,20170712,000000,91.58,93.19,91.02,91.07,454113,0
+DY.US,D,20170713,000000,91.25,91.9923,89.72,89.88,368741,0
+DY.US,D,20170714,000000,90.04,90.9,88.95,89.04,300510,0
+DY.US,D,20170717,000000,88.92,89.28,87.77,88.39,430488,0
+DY.US,D,20170718,000000,88.02,88.2444,85.47,86.2,671233,0
+DY.US,D,20170719,000000,86.28,88.24,85.64,87.94,614095,0
+DY.US,D,20170720,000000,88.07,88.74,87.22,88.33,382772,0
+DY.US,D,20170721,000000,88.53,88.81,87.41,87.63,318703,0
+DY.US,D,20170724,000000,87.66,88.83,87,88.78,334967,0
+DY.US,D,20170725,000000,89.26,90.9,89.11,89.84,361784,0
+DY.US,D,20170726,000000,89.89,91.6,89.54,90.99,515038,0
+DY.US,D,20170727,000000,91.2,92.14,90.135,91.89,418400,0
+DY.US,D,20170728,000000,91.32,91.87,90.105,90.3,329703,0
+DY.US,D,20170731,000000,90.63,91.17,89.87,90.6,276278,0
+DY.US,D,20170801,000000,90.97,91.46,90.14,90.88,241101,0
+DY.US,D,20170802,000000,90.87,91.19,89.42,89.64,175501,0
+DY.US,D,20170803,000000,89.08,89.45,84.25,84.56,1248003,0
+DY.US,D,20170804,000000,84.91,86.25,84.14,84.21,660809,0
+DY.US,D,20170807,000000,84.21,84.5,83.4,84.1,590976,0
+DY.US,D,20170808,000000,84.1,86.16,84.01,85.34,663659,0
+DY.US,D,20170809,000000,84.77,86.24,84.5,85.59,390700,0
+DY.US,D,20170810,000000,84.77,85.94,84.16,84.29,403280,0
+DY.US,D,20170811,000000,83.67,85.66,83.34,84.99,362926,0
+DY.US,D,20170814,000000,85.31,86.04,83.65,83.69,590009,0
+DY.US,D,20170815,000000,83.51,83.89,80.64,81.56,1013209,0
+DY.US,D,20170816,000000,82.09,82.97,81.11,82.34,500068,0
+DY.US,D,20170817,000000,82.05,82.55,80.4,80.54,379252,0
+DY.US,D,20170818,000000,80.02,80.64,79.75,79.97,755628,0
+DY.US,D,20170821,000000,79.95,79.95,74.6,76.1,1590928,0
+DY.US,D,20170822,000000,76.65,77.9,75.83,77.66,791735,0
+DY.US,D,20170823,000000,77.25,78.48,76.67,77.9,492738,0
+DY.US,D,20170824,000000,78.02,78.14,76.76,77.21,602771,0
+DY.US,D,20170825,000000,77.56,79.63,77.47,79.26,417856,0
+DY.US,D,20170828,000000,79.01,82.5,79,82.06,856349,0
+DY.US,D,20170829,000000,81.34,82.78,80.61,82.1,1016342,0
+DY.US,D,20170830,000000,74.02,78.5,73.95,76.07,6531539,0
+DY.US,D,20170831,000000,76.42,81,76.32,80.68,1525305,0
+DY.US,D,20170901,000000,81.19,82.28,80.58,81.76,727460,0
+DY.US,D,20170905,000000,81.27,82.32,80.51,80.96,734148,0
+DY.US,D,20170906,000000,81.33,81.6912,78.91,78.98,911769,0
+DY.US,D,20170907,000000,79.01,80.32,78.28,78.73,651813,0
+DY.US,D,20170908,000000,78.48,79.34,77.8,78.01,490183,0
+DY.US,D,20170911,000000,78.63,79.93,77.43,77.56,532501,0
+DY.US,D,20170912,000000,78.13,80,78.13,79.25,358715,0
+DY.US,D,20170913,000000,79.18,79.465,78.59,79.01,449061,0
+DY.US,D,20170914,000000,79.12,79.12,77.98,78.7,631457,0
+DY.US,D,20170915,000000,78.45,79.16,77.6,79.04,754278,0
+DY.US,D,20170918,000000,79.15,80.83,79.15,80.44,538481,0
+DY.US,D,20170919,000000,80.45,81.05,80.08,80.25,432528,0
+DY.US,D,20170920,000000,80.5,82.1,80.22,81.86,827548,0
+DY.US,D,20170921,000000,81.9,82.735,81.197,82.13,418438,0
+DY.US,D,20170922,000000,82.02,83.24,81.86,82.69,484111,0
+DY.US,D,20170925,000000,82.57,83.305,81.08,81.23,501635,0
+DY.US,D,20170926,000000,82.53,85.28,82.29,83.6,668256,0
+DY.US,D,20170927,000000,83.54,85.9,83.4,85.62,560008,0
+DY.US,D,20170928,000000,85.27,85.54,84.2,85.09,562805,0
+DY.US,D,20170929,000000,85.26,86.03,84.7,85.88,636530,0
+DY.US,D,20171002,000000,85.85,87.3,84.87,85.15,619109,0
+DY.US,D,20171003,000000,85.34,86.1,84.71,86.02,434864,0
+DY.US,D,20171004,000000,85.98,86.01,83.79,84.07,413188,0
+DY.US,D,20171005,000000,84.32,85.21,84.05,84.9,336329,0
+DY.US,D,20171006,000000,84.17,85.53,83.77,84.45,392968,0
+DY.US,D,20171009,000000,84.41,84.76,83.61,84.07,365325,0
+DY.US,D,20171010,000000,84.9,85.6,84.081,84.62,408560,0
+DY.US,D,20171011,000000,84.77,85.01,84,84.01,412883,0
+DY.US,D,20171012,000000,83.58,84.2925,83.011,83.68,446809,0
+DY.US,D,20171013,000000,84.05,84.05,82.46,82.94,289711,0
+DY.US,D,20171016,000000,83.22,83.95,83,83.17,215128,0
+DY.US,D,20171017,000000,82.52,83.99,82.52,83.38,228930,0
+DY.US,D,20171018,000000,83.63,85.52,83.4,85.06,416822,0
+DY.US,D,20171019,000000,84.01,85.59,83.471,84.6,689312,0
+DY.US,D,20171020,000000,85.35,85.35,83.5,84.47,346753,0
+DY.US,D,20171023,000000,84.27,84.71,83.215,84.35,298836,0
+DY.US,D,20171024,000000,84.68,84.83,84.02,84.6,279337,0
+DY.US,D,20171025,000000,84.85,89.32,84.39,88.22,1094606,0
+DY.US,D,20171026,000000,88.5,90.45,88.04,89.22,568237,0
+DY.US,D,20171027,000000,89.02,90.19,88.4,89.71,446393,0
+DY.US,D,20171030,000000,89.13,90.0499,88.02,88.3,350678,0
+DY.US,D,20171031,000000,89.04,89.325,87.75,87.83,273937,0
+DY.US,D,20171101,000000,88.48,89.31,87.08,87.71,492114,0
+DY.US,D,20171102,000000,87.74,88.04,86.77,87.55,264065,0
+DY.US,D,20171103,000000,87.29,89.33,86.48,89.04,353007,0
+DY.US,D,20171106,000000,89.14,91.45,89.14,91.22,396722,0
+DY.US,D,20171107,000000,91.13,91.62,90.05,90.73,299959,0
+DY.US,D,20171108,000000,90.46,91.15,89.33,90.63,401424,0
+DY.US,D,20171109,000000,89.85,91.29,89.5566,91.03,504572,0
+DY.US,D,20171110,000000,90.47,91.39,90.43,91.02,367045,0
+DY.US,D,20171113,000000,90.45,91.13,89.34,89.41,412019,0
+DY.US,D,20171114,000000,88.62,88.79,85.28,85.58,530072,0
+DY.US,D,20171115,000000,85.28,86.34,84.7,85.98,541578,0
+DY.US,D,20171116,000000,85.92,88.02,85.69,87.9,570318,0
+DY.US,D,20171117,000000,87.67,91.22,87.67,90.04,568983,0
+DY.US,D,20171120,000000,93.37,101.611,93.01,98.22,2968958,0
+DY.US,D,20171121,000000,101,103.58,101,101,1441925,0
+DY.US,D,20171122,000000,100.65,103.38,100.65,102.86,693500,0
+DY.US,D,20171124,000000,103.2,104.49,102.8,104.08,232582,0
+DY.US,D,20171127,000000,104.23,104.9,102.79,103.12,665143,0
+DY.US,D,20171128,000000,103.44,105.56,102.815,105.47,588894,0
+DY.US,D,20171129,000000,106.31,107.74,105.24,106.05,598121,0
+DY.US,D,20171130,000000,106.69,107.84,105.11,107.37,721771,0
+DY.US,D,20171201,000000,107.83,109.535,104.7,109.41,675472,0
+DY.US,D,20171204,000000,110.4,113.3,110.4,112.75,889139,0
+DY.US,D,20171205,000000,112.32,112.87,109.56,109.7,594843,0
+DY.US,D,20171206,000000,109.06,110.23,107.85,109.19,471953,0
+DY.US,D,20171207,000000,108.95,109.35,107.77,108.22,424545,0
+DY.US,D,20171208,000000,109.37,110.24,108.493,109.57,358669,0
+DY.US,D,20171211,000000,110.13,110.31,108.09,110.17,541988,0
+DY.US,D,20171212,000000,110.11,111.13,109.73,110.18,807957,0
+DY.US,D,20171213,000000,110.12,111.57,109.56,110.78,476544,0
+DY.US,D,20171214,000000,110.53,111.14,107.96,109.11,370251,0
+DY.US,D,20171215,000000,109.49,111.51,108.97,110.41,800889,0
+DY.US,D,20171218,000000,110.65,111.17,107.45,108.1,739806,0
+DY.US,D,20171219,000000,107.92,109.025,106.71,106.96,453378,0
+DY.US,D,20171220,000000,107.94,111.29,107.243,110.7,825939,0
+DY.US,D,20171221,000000,110.73,115.38,110.7,114.4,568208,0
+DY.US,D,20171222,000000,114.81,114.81,112.59,113.89,248371,0
+DY.US,D,20171226,000000,114.02,114.42,113.06,114.24,167951,0
+DY.US,D,20171227,000000,114.05,114.89,112.99,114.42,315543,0
+DY.US,D,20171228,000000,114.9,115,113.48,113.83,182451,0
+DY.US,D,20171229,000000,110.96,114.17,109.69,111.43,502117,0
+DY.US,D,20180102,000000,111.62,113.53,111.26,111.59,442869,0
+DY.US,D,20180103,000000,112.22,112.82,110.76,112.42,393617,0
+DY.US,D,20180104,000000,113,113.83,112.13,113.52,269134,0
+DY.US,D,20180105,000000,113.52,114.11,112.86,112.93,525018,0
+DY.US,D,20180108,000000,112.39,115.25,111.78,114.39,385464,0
+DY.US,D,20180109,000000,114.23,114.81,112.61,113.24,312342,0
+DY.US,D,20180110,000000,112.66,113.59,112.08,113.14,346691,0
+DY.US,D,20180111,000000,113.78,116.18,113.14,115.94,771873,0
+DY.US,D,20180112,000000,116.2,118.68,115.79,118.09,399385,0
+DY.US,D,20180116,000000,119.62,120.72,115.62,117.01,1249788,0
+DY.US,D,20180117,000000,117.95,118.38,116.01,117.28,409533,0
+DY.US,D,20180118,000000,117.3,117.89,116.07,117.01,708280,0
+DY.US,D,20180119,000000,116.89,118.59,116.64,118.53,325430,0
+DY.US,D,20180122,000000,118.44,120.61,117.89,120.6,502698,0
+DY.US,D,20180123,000000,119.97,120.98,119.21,119.82,282618,0
+DY.US,D,20180124,000000,120.67,121.39,118.24,119.63,494173,0
+DY.US,D,20180125,000000,120.62,120.62,117.44,118.37,588759,0
+DY.US,D,20180126,000000,118.9,119.31,117.64,119.3,270822,0
+DY.US,D,20180129,000000,119.32,121.15,119.32,119.91,432845,0
+DY.US,D,20180130,000000,118.64,119.21,115.97,117.55,664437,0
+DY.US,D,20180131,000000,118.58,118.98,116.45,116.71,288570,0
+DY.US,D,20180201,000000,116.85,123.99,116.7,122.8,662561,0
+DY.US,D,20180202,000000,121.47,122.36,120.05,120.88,533488,0
+DY.US,D,20180205,000000,119.51,121.34,115.2,115.22,538965,0
+DY.US,D,20180206,000000,113.46,117.96,111.2,115.37,566181,0
+DY.US,D,20180207,000000,114.81,117.19,114.16,115.98,252471,0
+DY.US,D,20180208,000000,116.39,116.91,111.5,111.5,673059,0
+DY.US,D,20180209,000000,112.79,113.3,105.916,111.14,602261,0
+DY.US,D,20180212,000000,106.99,111.78,105,108.88,2418113,0
+DY.US,D,20180213,000000,109.91,111.36,108.56,109.23,557655,0
+DY.US,D,20180214,000000,107.55,113.52,106.77,112.96,560725,0
+DY.US,D,20180215,000000,114.25,115.94,112.12,115.28,757636,0
+DY.US,D,20180216,000000,114.54,116.505,113.43,115.11,445114,0
+DY.US,D,20180220,000000,114.3,116.22,113.1,113.81,478030,0
+DY.US,D,20180221,000000,114.43,117.09,113.62,113.92,304208,0
+DY.US,D,20180222,000000,114.5,117.45,113.83,115.4,208259,0
+DY.US,D,20180223,000000,116.27,116.54,114.83,116.06,286742,0
+DY.US,D,20180226,000000,116.51,118,114.43,117.62,367652,0
+DY.US,D,20180227,000000,117.25,118.24,113.79,114.11,652891,0
+DY.US,D,20180228,000000,111,116.5,108.86,109.24,1022280,0
+DY.US,D,20180301,000000,109,110.49,106.75,109.11,643477,0
+DY.US,D,20180302,000000,107.83,111.18,107.74,109.48,343217,0
+DY.US,D,20180305,000000,108.7,110.13,107.9,109.3,401117,0
+DY.US,D,20180306,000000,109.72,110.32,108.34,109.7,358993,0
+DY.US,D,20180307,000000,108.79,110.25,108.51,110.15,519161,0
+DY.US,D,20180308,000000,110.63,111.03,108.1,109.96,353521,0
+DY.US,D,20180309,000000,110.37,113.16,110.07,112.66,446401,0
+DY.US,D,20180312,000000,112.41,113.92,112.17,112.78,353202,0
+DY.US,D,20180313,000000,113.71,116.5,113.69,114.78,344433,0
+DY.US,D,20180314,000000,115.4,115.69,112.815,113.71,196487,0
+DY.US,D,20180315,000000,113.88,114.53,112.545,113.36,214570,0
+DY.US,D,20180316,000000,113.1,113.61,112.2,112.81,579287,0
+DY.US,D,20180319,000000,112.21,112.47,109.57,110.49,442816,0
+DY.US,D,20180320,000000,110.79,111.77,109.47,109.63,323779,0
+DY.US,D,20180321,000000,110.19,113.42,110,111.93,359430,0
+DY.US,D,20180322,000000,110.58,112.33,108.51,108.53,264490,0
+DY.US,D,20180323,000000,109.06,109.06,103.83,103.97,435166,0
+DY.US,D,20180326,000000,105.61,106.39,103.24,106.19,356724,0
+DY.US,D,20180327,000000,106.39,106.77,102.73,103.42,285106,0
+DY.US,D,20180328,000000,103.71,105.9,103.464,103.87,421447,0
+DY.US,D,20180329,000000,104.9,108.17,104.9,107.63,443028,0
+DY.US,D,20180402,000000,106.89,107.59,103.6,105.1,281106,0
+DY.US,D,20180403,000000,106,106.89,104.734,106.71,256170,0
+DY.US,D,20180404,000000,104.61,107.86,104.33,107.5,202032,0
+DY.US,D,20180405,000000,108.33,109.61,107.23,108.92,264169,0
+DY.US,D,20180406,000000,107.65,109.18,103.49,105.59,404060,0
+DY.US,D,20180409,000000,106.13,106.47,103.83,103.92,244154,0
+DY.US,D,20180410,000000,105.54,107.13,104.92,105.46,315927,0
+DY.US,D,20180411,000000,104.83,106.06,103.885,104.87,262360,0
+DY.US,D,20180412,000000,106.12,107.14,105.21,106.64,282586,0
+DY.US,D,20180413,000000,107.02,107.69,104.83,105.41,233833,0
+DY.US,D,20180416,000000,105.8,107.42,105.745,107.08,271345,0
+DY.US,D,20180417,000000,107.38,109.93,107.38,109.14,335151,0
+DY.US,D,20180418,000000,109,110.12,107.81,107.97,287256,0
+DY.US,D,20180419,000000,107.54,107.82,106.16,106.8,205639,0
+DY.US,D,20180420,000000,106.35,107.17,104,104.59,216824,0
+DY.US,D,20180423,000000,104.99,106.31,104.34,105.3,371907,0
+DY.US,D,20180424,000000,106.4,108.42,104.29,105.05,405057,0
+DY.US,D,20180425,000000,104.99,107.06,104.73,106.59,262946,0
+DY.US,D,20180426,000000,106.89,108.82,106.79,107.55,370011,0
+DY.US,D,20180427,000000,107.68,108.23,106.19,106.65,276636,0
+DY.US,D,20180430,000000,106.77,108.9,103.83,103.86,342350,0
+DY.US,D,20180501,000000,104.5,105.63,102.64,105.26,746946,0
+DY.US,D,20180502,000000,105.26,105.84,103.15,103.63,384626,0
+DY.US,D,20180503,000000,103.77,104.54,101.71,104.13,251603,0
+DY.US,D,20180504,000000,103.08,106.22,102,105.64,223493,0
+DY.US,D,20180507,000000,105.79,107.66,105.378,106.68,150517,0
+DY.US,D,20180508,000000,106.96,109.49,106.69,108.95,244247,0
+DY.US,D,20180509,000000,109.69,109.69,107.76,109.47,257011,0
+DY.US,D,20180510,000000,109.85,112.425,109.31,111.51,310863,0
+DY.US,D,20180511,000000,111.56,112.06,111.4,111.67,360038,0
+DY.US,D,20180514,000000,112.05,112.495,111.35,111.53,341944,0
+DY.US,D,20180515,000000,110.75,112.81,110.75,112.14,342378,0
+DY.US,D,20180516,000000,112.17,115,111.89,112.99,597989,0
+DY.US,D,20180517,000000,113,115.44,112.75,114,409892,0
+DY.US,D,20180518,000000,114.43,116.39,114.17,115.56,541226,0
+DY.US,D,20180521,000000,116.27,117.4,115.59,116.2,881186,0
+DY.US,D,20180522,000000,99.89,101.91,92.035,92.64,7178596,0
+DY.US,D,20180523,000000,91.01,94.84,89.75,92.03,2155544,0
+DY.US,D,20180524,000000,91.36,92.56,89.12,90.37,1500197,0
+DY.US,D,20180525,000000,90.16,93.7,89.8,93.39,735735,0
+DY.US,D,20180529,000000,92.21,93.47,90.88,91.89,694902,0
+DY.US,D,20180530,000000,92.34,95.52,92.02,95,610134,0
+DY.US,D,20180531,000000,95.81,95.99,92.7,93.16,516880,0
+DY.US,D,20180601,000000,93.64,94.98,91.9,92.83,477173,0
+DY.US,D,20180604,000000,93.15,94.43,92.66,93.56,592893,0
+DY.US,D,20180605,000000,93.55,94.8,92.38,92.73,408631,0
+DY.US,D,20180606,000000,93.04,94.16,92.39,94.16,329107,0
+DY.US,D,20180607,000000,94.32,95.97,94.32,95.46,535106,0
+DY.US,D,20180608,000000,95.33,96.47,95.12,95.46,338878,0
+DY.US,D,20180611,000000,95.52,97.22,95.29,96.76,331356,0
+DY.US,D,20180612,000000,97.11,98.07,96.69,97.15,359900,0
+DY.US,D,20180613,000000,97.11,97.94,96.475,97.27,235424,0
+DY.US,D,20180614,000000,97.82,98.14,96.175,97.61,283772,0
+DY.US,D,20180615,000000,97.23,99.24,96.92,99.09,412487,0
+DY.US,D,20180618,000000,98.32,100.76,98.05,99.2,498427,0
+DY.US,D,20180619,000000,97.94,99.74,97.37,98.97,429117,0
+DY.US,D,20180620,000000,99.36,99.595,97.66,99.42,414623,0
+DY.US,D,20180621,000000,99.4,99.76,97.72,98.62,281854,0
+DY.US,D,20180622,000000,99.4,100.04,97.05,97.7,549608,0
+DY.US,D,20180625,000000,96.78,97.686,94.655,95.69,327026,0
+DY.US,D,20180626,000000,95.65,96.98,94.32,96.77,255927,0
+DY.US,D,20180627,000000,96.84,98.08,94.495,94.76,433621,0
+DY.US,D,20180628,000000,94.84,95.33,92.69,94.49,435111,0
+DY.US,D,20180629,000000,95.35,96.58,94.44,94.51,369184,0
+DY.US,D,20180702,000000,93.29,96.18,93.29,96.04,263717,0
+DY.US,D,20180703,000000,96.44,97,94.38,94.9,198224,0
+DY.US,D,20180705,000000,95.69,97.51,94.83,97.4,303617,0
+DY.US,D,20180706,000000,97.26,98.82,96.63,97.82,264470,0
+DY.US,D,20180709,000000,98.39,99.89,98.26,99.26,375508,0
+DY.US,D,20180710,000000,99.22,100.252,98.42,99.26,337277,0
+DY.US,D,20180711,000000,98.22,98.57,97.16,97.88,303415,0
+DY.US,D,20180712,000000,98.81,98.81,96.12,97.92,333092,0
+DY.US,D,20180713,000000,98.33,99.99,98.185,99.17,255780,0
+DY.US,D,20180716,000000,99.08,99.45,96.19,96.97,276776,0
+DY.US,D,20180717,000000,96.52,98.79,96.4,98.09,227274,0
+DY.US,D,20180718,000000,98.04,99.55,97.3127,98.92,335406,0
+DY.US,D,20180719,000000,98.25,99.33,97.34,98.78,287922,0
+DY.US,D,20180720,000000,98.67,98.67,95.53,95.86,377793,0
+DY.US,D,20180723,000000,95.52,96.28,94.64,95.35,473775,0
+DY.US,D,20180724,000000,96.09,96.09,92.1,92.22,599258,0
+DY.US,D,20180725,000000,92.16,93.1,89.11,93.03,646497,0
+DY.US,D,20180726,000000,92.8,95.005,90,91.47,963727,0
+DY.US,D,20180727,000000,92,92.88,89.8,89.93,549793,0
+DY.US,D,20180730,000000,90.46,90.765,88.605,88.66,472575,0
+DY.US,D,20180731,000000,88.62,89.89,88.27,89.16,570959,0
+DY.US,D,20180801,000000,88.58,89.01,85.31,87.12,813215,0
+DY.US,D,20180802,000000,86.6,88.79,86.01,88.15,391961,0
+DY.US,D,20180803,000000,87.63,89.4399,87.33,88.01,425289,0
+DY.US,D,20180806,000000,88.31,89.66,87.95,89.04,326003,0
+DY.US,D,20180807,000000,89.98,90.32,88.89,89.12,443434,0
+DY.US,D,20180808,000000,88.76,89.55,87.93,88.56,288904,0
+DY.US,D,20180809,000000,88.34,90.02,87.93,89.8,294023,0
+DY.US,D,20180810,000000,88.93,90.3,88.25,89.71,382442,0
+DY.US,D,20180813,000000,67.8,72.5,67.15,68.09,7651162,0
+DY.US,D,20180814,000000,67.61,73.87,67.56,73.57,2665678,0
+DY.US,D,20180815,000000,73.17,74.44,71.06,74.33,801736,0
+DY.US,D,20180816,000000,74.71,75.73,74.4,75.02,664923,0
+DY.US,D,20180817,000000,74.36,77.93,74.25,77.21,647744,0
+DY.US,D,20180820,000000,77.05,79.06,76.92,78.87,473473,0
+DY.US,D,20180821,000000,79.25,79.78,76.33,77.02,742495,0
+DY.US,D,20180822,000000,76.91,78.38,76.73,77.69,530500,0
+DY.US,D,20180823,000000,77.69,78.85,77.51,77.92,326521,0
+DY.US,D,20180824,000000,78.18,78.18,75.51,76.47,547313,0
+DY.US,D,20180827,000000,76.89,78.41,76.5,76.78,789403,0
+DY.US,D,20180828,000000,76.89,77.84,76.43,77.54,568364,0
+DY.US,D,20180829,000000,77.69,83.88,77.69,81.16,1329285,0
+DY.US,D,20180830,000000,81.57,84.33,81.35,83.74,1035006,0
+DY.US,D,20180831,000000,82.93,84.64,82.23,83.91,528844,0
+DY.US,D,20180904,000000,83.49,83.56,81.66,81.99,683128,0
+DY.US,D,20180905,000000,81.86,83.13,81.28,82.24,565388,0
+DY.US,D,20180906,000000,82.25,82.25,80.91,81.03,793410,0
+DY.US,D,20180907,000000,80.49,81.14,79.47,80.65,457495,0
+DY.US,D,20180910,000000,81.17,83.53,81,82.99,391244,0
+DY.US,D,20180911,000000,82.99,83.1438,81.4,82.95,488811,0
+DY.US,D,20180912,000000,82.99,85.1,82.79,84.67,589494,0
+DY.US,D,20180913,000000,85.15,85.6543,79.98,80.39,1031891,0
+DY.US,D,20180914,000000,80.17,83.45,79.81,82.94,650449,0
+DY.US,D,20180917,000000,82.86,83.62,81.871,82.78,377089,0
+DY.US,D,20180918,000000,83,84.03,82.15,83.39,512581,0
+DY.US,D,20180919,000000,82.98,84.6678,82.3,82.47,356157,0
+DY.US,D,20180920,000000,83.31,85.64,82.77,85,476053,0
+DY.US,D,20180921,000000,84.72,85.15,83.18,83.43,484963,0
+DY.US,D,20180924,000000,83.05,83.71,81.73,82.49,272651,0
+DY.US,D,20180925,000000,82.65,82.9788,81.53,82.76,375136,0
+DY.US,D,20180926,000000,82.75,84.36,82.14,83.29,440754,0
+DY.US,D,20180927,000000,83.87,84.15,82.335,83.87,470014,0
+DY.US,D,20180928,000000,83.46,85.19,83.4,84.6,435464,0
+DY.US,D,20181001,000000,85.27,85.48,81.18,81.62,285574,0
+DY.US,D,20181002,000000,81.53,83.36,81.53,82.95,412223,0
+DY.US,D,20181003,000000,83.57,85.02,82.43,84.03,360431,0
+DY.US,D,20181004,000000,83.43,84.08,82.35,82.62,279828,0
+DY.US,D,20181005,000000,82.72,82.81,79.07,80.05,275202,0
+DY.US,D,20181008,000000,79.66,81.92,79.3,81.71,340408,0
+DY.US,D,20181009,000000,81.33,81.72,79.705,79.87,269011,0
+DY.US,D,20181010,000000,79.46,79.72,75.47,75.76,590975,0
+DY.US,D,20181011,000000,74.75,77.17,73.25,74.71,574704,0
+DY.US,D,20181012,000000,76.35,76.69,73.97,74.99,294229,0
+DY.US,D,20181015,000000,74.4,77.7,74.4,76.94,463759,0
+DY.US,D,20181016,000000,77.72,79.9,76.51,79.79,264975,0
+DY.US,D,20181017,000000,79.37,79.87,77.4,78.52,272259,0
+DY.US,D,20181018,000000,78.07,79.2,74.9,75.26,347927,0
+DY.US,D,20181019,000000,75.38,76.72,74.21,74.27,294039,0
+DY.US,D,20181022,000000,74.73,75.07,73.17,73.39,363907,0
+DY.US,D,20181023,000000,71.6,72.565,70.71,71.66,420217,0
+DY.US,D,20181024,000000,71.65,72.56,67.12,67.32,489643,0
+DY.US,D,20181025,000000,68.82,69.67,67.03,68.57,702481,0
+DY.US,D,20181026,000000,67.31,69.38,65.82,67.05,395109,0
+DY.US,D,20181029,000000,67.98,68.9,66.44,67.36,664422,0
+DY.US,D,20181030,000000,67.86,69.16,67,69.11,433285,0
+DY.US,D,20181031,000000,69.85,70.548,67.79,67.88,564939,0
+DY.US,D,20181101,000000,68.46,71.67,67.59,71.34,402613,0
+DY.US,D,20181102,000000,71.63,74.37,71.63,73.8,480221,0
+DY.US,D,20181105,000000,73.58,74.48,72.49,73.85,516845,0
+DY.US,D,20181106,000000,73.76,75.15,73.35,74.61,438735,0
+DY.US,D,20181107,000000,75.01,76.27,73.9,76.01,341143,0
+DY.US,D,20181108,000000,76.15,76.35,74.87,75.31,206987,0
+DY.US,D,20181109,000000,74.15,75.32,73.16,73.56,317551,0
+DY.US,D,20181112,000000,73.34,73.81,69.53,69.98,427443,0
+DY.US,D,20181113,000000,70.52,72.24,69.65,69.92,392649,0
+DY.US,D,20181114,000000,71.08,72.81,70.15,71.08,494833,0
+DY.US,D,20181115,000000,70.61,73.44,70.56,73.26,478291,0
+DY.US,D,20181116,000000,72.08,74.18,72.07,72.82,512368,0
+DY.US,D,20181119,000000,72.38,74.195,70.18,70.94,771860,0
+DY.US,D,20181120,000000,70.77,73.33,66.92,67.05,854227,0
+DY.US,D,20181121,000000,67.09,67.86,63.38,63.55,859058,0
+DY.US,D,20181123,000000,62.75,64.44,62.55,63.2,488557,0
+DY.US,D,20181126,000000,63.83,64.36,62.2,63.08,680069,0
+DY.US,D,20181127,000000,62.75,63.16,60.11,60.71,809490,0
+DY.US,D,20181128,000000,60.89,61.27,57.495,61.2,814502,0
+DY.US,D,20181129,000000,61.3,61.8,60.0338,61.03,501915,0
+DY.US,D,20181130,000000,60.95,66.53,60.95,66.26,894656,0
+DY.US,D,20181203,000000,67.96,67.96,65.86,66.03,598783,0
+DY.US,D,20181204,000000,66,66.83,60.7,60.95,551176,0
+DY.US,D,20181206,000000,59.68,60.3,57.9489,60.23,469839,0
+DY.US,D,20181207,000000,60.26,60.99,55.85,56.18,635142,0
+DY.US,D,20181210,000000,55.81,57.765,55.39,55.88,648486,0
+DY.US,D,20181211,000000,57.07,57.27,53.86,54.48,594010,0
+DY.US,D,20181212,000000,55.67,57.44,55.58,56.61,589638,0
+DY.US,D,20181213,000000,58.19,59.18,56.23,56.31,576931,0
+DY.US,D,20181214,000000,55.3,56.38,53.565,53.92,391738,0
+DY.US,D,20181217,000000,53.21,54.45,51.85,53.7,722695,0
+DY.US,D,20181218,000000,54.32,57.796,53.91,55.05,921784,0
+DY.US,D,20181219,000000,54.77,55.99,52.45,52.92,848670,0
+DY.US,D,20181220,000000,52.96,53.98,51.57,52.13,543444,0
+DY.US,D,20181221,000000,51.76,52.67,49.3,49.39,1347557,0
+DY.US,D,20181224,000000,49.51,50.56,47.77,49.53,323192,0
+DY.US,D,20181226,000000,49.65,53.63,49.65,53.44,420136,0
+DY.US,D,20181227,000000,53.08,53.26,50.21,52.65,324635,0
+DY.US,D,20181228,000000,52.55,53.23,51.16,52.04,323865,0
+DY.US,D,20181231,000000,52.47,54.05,51.47,54.04,352931,0
+DY.US,D,20190102,000000,52.74,55.68,52.6,55,525556,0
+DY.US,D,20190103,000000,54.6,54.81,52.32,53.36,353974,0
+DY.US,D,20190104,000000,54.58,56.6,53.83,55.51,363000,0
+DY.US,D,20190107,000000,55.5,58.19,55.26,57.48,489193,0
+DY.US,D,20190108,000000,58,58.82,56.09,58.02,300008,0
+DY.US,D,20190109,000000,58.3,59.105,57.1,58.35,465662,0
+DY.US,D,20190110,000000,57.85,59.59,57.21,59.47,364449,0
+DY.US,D,20190111,000000,58.9,59.31,57.91,59.07,365938,0
+DY.US,D,20190114,000000,58.39,59.5,57.225,58.63,250631,0
+DY.US,D,20190115,000000,58.97,58.97,57.293,58.22,205686,0
+DY.US,D,20190116,000000,58.19,59.31,57.46,57.56,245124,0
+DY.US,D,20190117,000000,57.02,58.19,56.78,57.7,512380,0
+DY.US,D,20190118,000000,58.35,59.7045,57.35,59.33,322100,0
+DY.US,D,20190122,000000,58.71,59.16,56.995,57.47,382651,0
+DY.US,D,20190123,000000,57.9,58.33,54.74,54.95,432332,0
+DY.US,D,20190124,000000,54.95,57.3,54.95,56.76,377680,0
+DY.US,D,20190125,000000,57.1,59.6,57.1,59.18,368752,0
+DY.US,D,20190128,000000,58.2,60.11,58.03,60.04,447362,0
+DY.US,D,20190129,000000,60.07,60.14,57.19,57.33,235251,0
+DY.US,D,20190130,000000,57.92,58.19,55.98,57.56,260789,0
+DY.US,D,20190131,000000,57.86,58.88,56.89,58.05,319187,0
+DY.US,D,20190201,000000,58.2,58.47,56.585,57.25,322763,0
+DY.US,D,20190204,000000,57.16,58.83,56.39,58.74,290897,0
+DY.US,D,20190205,000000,59.25,60.97,58.7,60.91,483324,0
+DY.US,D,20190206,000000,60.73,61.6,60.05,60.44,356615,0
+DY.US,D,20190207,000000,60.16,60.16,58,58.85,382243,0
+DY.US,D,20190208,000000,58.24,58.7116,56.95,57.53,423320,0
+DY.US,D,20190211,000000,57.84,59.03,57.08,58.93,389233,0
+DY.US,D,20190212,000000,59.58,62.17,59.58,61.66,264971,0
+DY.US,D,20190213,000000,61.81,62.61,61.15,62.09,237996,0
+DY.US,D,20190214,000000,62.05,63.61,61.28,63.3,512462,0
+DY.US,D,20190215,000000,63.75,64.07,62.22,63.12,345471,0
+DY.US,D,20190219,000000,62.43,63.11,61.1,62.88,411471,0
+DY.US,D,20190220,000000,63.11,64.16,62.87,63.67,260646,0
+DY.US,D,20190221,000000,63.72,64.49,62.12,62.62,391203,0
+DY.US,D,20190222,000000,63,63.395,62.67,62.85,319572,0
+DY.US,D,20190225,000000,63.19,63.985,62.81,63.32,436940,0
+DY.US,D,20190226,000000,63.37,64.22,61.9,62,402392,0
+DY.US,D,20190227,000000,49.3,49.55,41.78,43.33,6804211,0
+DY.US,D,20190228,000000,44.05,46.89,43.99,45.08,2251436,0
+DY.US,D,20190301,000000,45.62,46.9773,45.52,46.87,1519914,0
+DY.US,D,20190304,000000,47.01,49.08,46.89,48.5,1228634,0
+DY.US,D,20190305,000000,48.59,49.2,47.57,47.9,612378,0
+DY.US,D,20190306,000000,47.77,48.2423,46.62,46.65,646547,0
+DY.US,D,20190307,000000,46.57,46.745,44.89,46.32,1129057,0
+DY.US,D,20190308,000000,45.92,47.845,45.59,47.2,618587,0
+DY.US,D,20190311,000000,47.1,49.11,47.09,48.83,542696,0
+DY.US,D,20190312,000000,48.65,50.11,48.65,49.2,621712,0
+DY.US,D,20190313,000000,49.42,49.74,48.95,49.32,405438,0
+DY.US,D,20190314,000000,49.28,49.9,49.07,49.1,398274,0
+DY.US,D,20190315,000000,49.67,51.23,49.21,49.39,829654,0
+DY.US,D,20190318,000000,49.44,50.525,49.17,49.73,304864,0
+DY.US,D,20190319,000000,50.11,50.25,48.79,48.99,295400,0
+DY.US,D,20190320,000000,48.78,49.27,47.35,48.79,322869,0
+DY.US,D,20190321,000000,49.38,50.26,48.44,49.38,373519,0
+DY.US,D,20190322,000000,48.94,49,46.87,46.94,494640,0
+DY.US,D,20190325,000000,46.94,47.19,45.39,46.59,510983,0
+DY.US,D,20190326,000000,47.16,47.665,45.15,46.09,544268,0
+DY.US,D,20190327,000000,45.12,46.39,44.61,45.12,498065,0
+DY.US,D,20190328,000000,45.27,45.4999,44.2,45.45,518950,0
+DY.US,D,20190329,000000,45.89,46.69,44.92,45.94,720397,0
+DY.US,D,20190401,000000,46.11,47.7,45.81,47.44,509304,0
+DY.US,D,20190402,000000,47.41,47.49,46.32,47.21,267796,0
+DY.US,D,20190403,000000,47.68,48.33,47.38,47.92,466971,0
+DY.US,D,20190404,000000,47.87,49.7,47.32,49.66,637995,0
+DY.US,D,20190405,000000,49.81,50.72,49.61,50.02,325611,0
+DY.US,D,20190408,000000,49.83,50.4,49.31,49.43,332179,0
+DY.US,D,20190409,000000,49.04,49.04,47.45,47.65,269747,0
+DY.US,D,20190410,000000,47.74,47.82,47.07,47.2,552393,0
+DY.US,D,20190411,000000,47.27,47.69,46.83,47.21,307341,0
+DY.US,D,20190412,000000,47.69,49.37,47.67,49.01,612301,0
+DY.US,D,20190415,000000,48.85,49.66,47.61,48.68,475885,0
+DY.US,D,20190416,000000,48.8,49.14,48.53,48.84,315487,0
+DY.US,D,20190417,000000,49,49.155,48.53,48.77,281856,0
+DY.US,D,20190418,000000,48.72,49.1,47.98,48.47,247016,0
+DY.US,D,20190422,000000,48.26,48.55,47.68,48,183766,0
+DY.US,D,20190423,000000,48.01,49.34,47.335,49.23,601103,0
+DY.US,D,20190424,000000,49.28,51.351,49.03,51.2,449983,0
+DY.US,D,20190425,000000,50.73,50.94,48.23,48.31,436144,0
+DY.US,D,20190426,000000,48.32,48.83,47.66,48.75,261008,0
+DY.US,D,20190429,000000,48.61,49.495,48.47,49.27,235945,0
+DY.US,D,20190430,000000,49.37,49.8,48.61,49.59,379867,0
+DY.US,D,20190501,000000,49.69,49.88,48.41,48.77,685323,0
+DY.US,D,20190502,000000,48.87,49.84,48.2601,48.98,276822,0
+DY.US,D,20190503,000000,49.82,51.86,49.46,51.71,458944,0
+DY.US,D,20190506,000000,50.57,52.365,50.2709,52.06,486737,0
+DY.US,D,20190507,000000,51.14,51.75,49.26,49.66,272897,0
+DY.US,D,20190508,000000,49.64,50.22,49.13,49.73,277123,0
+DY.US,D,20190509,000000,49.25,49.25,47.55,48.49,288769,0
+DY.US,D,20190510,000000,48.18,48.73,46.96,48.5,350269,0
+DY.US,D,20190513,000000,47.495,47.495,45.64,46.4,390766,0
+DY.US,D,20190514,000000,46.4,47.065,46.34,46.74,452460,0
+DY.US,D,20190515,000000,46.01,47.37,45.96,47.19,557924,0
+DY.US,D,20190516,000000,47.36,49.12,46.33,48.3,422082,0
+DY.US,D,20190517,000000,47.78,48.42,46.54,46.69,413349,0
+DY.US,D,20190520,000000,46.27,46.66,45.48,45.55,1004247,0
+DY.US,D,20190521,000000,50.27,57.65,50.27,57.05,2499944,0
+DY.US,D,20190522,000000,57.14,57.44,54.36,54.4,1289634,0
+DY.US,D,20190523,000000,53.99,54.11,52.26,52.36,813186,0
+DY.US,D,20190524,000000,52.92,53.66,51.04,51.1,557852,0
+DY.US,D,20190528,000000,50.96,51.51,49.87,49.9,455543,0
+DY.US,D,20190529,000000,49.22,50.67,48.61,50.05,797482,0
+DY.US,D,20190530,000000,50.46,52.49,50.26,52.45,870608,0
+DY.US,D,20190531,000000,51.46,52.34,51.02,52.17,630386,0
+DY.US,D,20190603,000000,52.12,53.45,52.12,52.46,461915,0
+DY.US,D,20190604,000000,53.63,54.72,53.26,54.67,465403,0
+DY.US,D,20190605,000000,55.03,55.39,53.8,54.38,269442,0
+DY.US,D,20190606,000000,54.11,54.66,52.76,53.93,309992,0
+DY.US,D,20190607,000000,54.16,55.31,54.01,54.69,278783,0
+DY.US,D,20190610,000000,54.94,55.665,53.51,53.75,323322,0
+DY.US,D,20190611,000000,54.57,54.885,53.23,53.73,323032,0
+DY.US,D,20190612,000000,53.3,53.4,52.15,52.93,307638,0
+DY.US,D,20190613,000000,53.34,54.15,52.6,54.14,353639,0
+DY.US,D,20190614,000000,53.98,54.515,52.805,54.09,293478,0
+DY.US,D,20190617,000000,54.15,54.94,54.01,54.54,202768,0
+DY.US,D,20190618,000000,55,56.65,55,56.44,305356,0
+DY.US,D,20190619,000000,56.46,56.71,55.7,55.86,293294,0
+DY.US,D,20190620,000000,56.51,57.43,56.1829,57.3,343315,0
+DY.US,D,20190621,000000,56.87,56.95,55.98,56.22,385789,0
+DY.US,D,20190624,000000,56.33,56.92,55.47,55.59,402259,0
+DY.US,D,20190625,000000,55.58,56.16,55.23,55.74,245926,0
+DY.US,D,20190626,000000,56.02,57.27,55.75,57.1,268928,0
+DY.US,D,20190627,000000,57.19,58.21,57.19,57.85,249181,0
+DY.US,D,20190628,000000,58.04,59.16,57.89,58.87,706100,0
+DY.US,D,20190701,000000,60.51,60.5495,59.32,59.99,729778,0
+DY.US,D,20190702,000000,59.81,59.81,57.78,58.98,213056,0
+DY.US,D,20190703,000000,59.26,59.47,57.63,58.49,156819,0
+DY.US,D,20190705,000000,57.96,58.383,57.445,58.14,221856,0
+DY.US,D,20190708,000000,57.7,58.16,56.6,56.89,239750,0
+DY.US,D,20190709,000000,56.49,56.84,55.51,56.76,259033,0
+DY.US,D,20190710,000000,57.3768,57.54,55.58,56.14,161602,0
+DY.US,D,20190711,000000,56.2989,56.38,55.04,55.63,192441,0
+DY.US,D,20190712,000000,55.63,56.57,55.63,55.77,245230,0
+DY.US,D,20190715,000000,55.8,55.8,54.72,55.02,267124,0
+DY.US,D,20190716,000000,55.23,56.24,54.85,54.91,236722,0
+DY.US,D,20190717,000000,54.7,55.01,54,54.07,178469,0
+DY.US,D,20190718,000000,53.93,54.1,53.01,53.25,232818,0
+DY.US,D,20190719,000000,53.36,54.33,53.09,53.12,224724,0
+DY.US,D,20190722,000000,53.19,53.92,52.01,52.22,177866,0
+DY.US,D,20190723,000000,53.92,53.92,52.3746,53.92,218854,0
+DY.US,D,20190724,000000,53.51,58.18,53.38,58.08,515407,0
+DY.US,D,20190725,000000,58.03,58.24,56.27,56.51,349907,0
+DY.US,D,20190726,000000,56.47,57.41,55.68,57.05,247268,0
+DY.US,D,20190729,000000,57.03,57.67,56.54,57.22,172381,0
+DY.US,D,20190730,000000,56.63,58.85,55.75,58.66,308144,0
+DY.US,D,20190731,000000,58.78,59.06,55.13,55.16,357770,0
+DY.US,D,20190801,000000,54.96,55.57,51.605,52.54,724004,0
+DY.US,D,20190802,000000,52.59,52.875,51.27,52.45,239019,0
+DY.US,D,20190805,000000,50.92,51.32,49.25,49.56,376515,0
+DY.US,D,20190806,000000,49.96,51.13,48.7,49.3,395191,0
+DY.US,D,20190807,000000,48.35,48.9,47.08,48.71,319941,0
+DY.US,D,20190808,000000,49.49,49.87,48.84,49.85,303716,0
+DY.US,D,20190809,000000,49.75,50.08,48.03,48.07,272518,0
+DY.US,D,20190812,000000,47.47,47.47,45.785,45.86,357027,0
+DY.US,D,20190813,000000,45.64,47.82,45.64,47.38,496858,0
+DY.US,D,20190814,000000,46.07,46.17,43.56,43.66,509283,0
+DY.US,D,20190815,000000,43.89,44.03,41.415,41.88,597459,0
+DY.US,D,20190816,000000,42.34,43.91,42.28,43.52,427150,0
+DY.US,D,20190819,000000,44.4,44.4,43.55,43.69,292195,0
+DY.US,D,20190820,000000,43.3,43.87,42.19,43.2,230643,0
+DY.US,D,20190821,000000,44.52,44.64,43.14,43.32,236852,0
+DY.US,D,20190822,000000,43.29,44.145,42.59,42.69,326195,0
+DY.US,D,20190823,000000,42.18,42.63,40.325,40.47,354086,0
+DY.US,D,20190826,000000,41.2293,41.24,40.06,41.2,617038,0
+DY.US,D,20190827,000000,41.84,42.92,40.3,41.19,699650,0
+DY.US,D,20190828,000000,43,45.8,40.16,44.77,1124439,0
+DY.US,D,20190829,000000,45.05,46.42,43.45,43.69,673161,0
+DY.US,D,20190830,000000,43.96,45.19,43.84,44.5,508179,0
+DY.US,D,20190903,000000,43.85,43.905,42.81,43.32,451144,0
+DY.US,D,20190904,000000,44.04,45,43.8783,44.54,492602,0
+DY.US,D,20190905,000000,45.49,46.6,44.96,45.82,537196,0
+DY.US,D,20190906,000000,45.96,46.1,45.035,45.56,337747,0
+DY.US,D,20190909,000000,45.96,47.94,45.83,47.03,344024,0
+DY.US,D,20190910,000000,47.11,49.33,46.45,49.3,326029,0
+DY.US,D,20190911,000000,49.64,51.11,48.7,50.97,470725,0
+DY.US,D,20190912,000000,50.72,52.02,49.97,51.25,344021,0
+DY.US,D,20190913,000000,51.84,52.78,51.38,52.53,281353,0
+DY.US,D,20190916,000000,52.22,54.27,52,53.36,409683,0
+DY.US,D,20190917,000000,52.75,53.84,52,53.75,465561,0
+DY.US,D,20190918,000000,53.62,54.47,52.19,52.44,523928,0
+DY.US,D,20190919,000000,52.71,53.08,50.26,50.46,397776,0
+DY.US,D,20190920,000000,50.35,51.48,49.4,49.72,482129,0
+DY.US,D,20190923,000000,49.06,50.06,49,49.71,223765,0
+DY.US,D,20190924,000000,49.71,50,48.24,49.09,308251,0
+DY.US,D,20190925,000000,48.82,51.27,48.82,51.13,243543,0
+DY.US,D,20190926,000000,51.25,51.295,49.86,50.62,212729,0
+DY.US,D,20190927,000000,50.87,51.54,50.41,50.67,189735,0
+DY.US,D,20190930,000000,50.56,51.46,50.175,51.05,261056,0
+DY.US,D,20191001,000000,51.54,52.41,47.57,47.61,354294,0
+DY.US,D,20191002,000000,47.42,48.04,45.89,46.4,406046,0
+DY.US,D,20191003,000000,46.25,46.99,45.11,46.71,194872,0
+DY.US,D,20191004,000000,46.61,47.039,45.11,46.03,464700,0
+DY.US,D,20191007,000000,45.71,46.97,45.6253,46.23,398407,0
+DY.US,D,20191008,000000,45.39,45.73,44.57,45.19,349070,0
+DY.US,D,20191009,000000,45.85,46.58,45.43,46.29,250250,0
+DY.US,D,20191010,000000,46.39,47.185,45,45.71,329964,0
+DY.US,D,20191011,000000,46.84,48.565,46.82,47.91,346739,0
+DY.US,D,20191014,000000,47.79,48.62,47.23,47.51,189849,0
+DY.US,D,20191015,000000,47.66,49.35,47.08,48.88,242580,0
+DY.US,D,20191016,000000,48.52,49.45,48.43,48.69,225322,0
+DY.US,D,20191017,000000,49.05,49.69,48.63,49.09,405503,0
+DY.US,D,20191018,000000,48.885,51.02,48.7627,50.68,406963,0
+DY.US,D,20191021,000000,50.95,52.31,50.95,51.2,338440,0
+DY.US,D,20191022,000000,51.47,51.585,49.88,50.01,426332,0
+DY.US,D,20191023,000000,50.17,50.38,49.55,49.79,183722,0
+DY.US,D,20191024,000000,49.74,50.63,48.02,48.12,222047,0
+DY.US,D,20191025,000000,48.2,49.27,47.865,49.25,229036,0
+DY.US,D,20191028,000000,49.66,49.84,48,49.07,496507,0
+DY.US,D,20191029,000000,48.73,49.58,48.69,48.96,230886,0
+DY.US,D,20191030,000000,48.97,48.97,46.55,46.92,286224,0
+DY.US,D,20191031,000000,46.5,46.755,45.08,45.59,360400,0
+DY.US,D,20191101,000000,46,49.02,45.67,48.99,449706,0
+DY.US,D,20191104,000000,50.04,50.73,49.79,50.47,257415,0
+DY.US,D,20191105,000000,50.77,51.37,49.92,50.41,196812,0
+DY.US,D,20191106,000000,50.25,50.575,49.07,50.32,258833,0
+DY.US,D,20191107,000000,51.04,52.02,49.93,50.01,242325,0
+DY.US,D,20191108,000000,49.59,50.84,49.005,50.76,186262,0
+DY.US,D,20191111,000000,50,50.76,49.52,50.27,140983,0
+DY.US,D,20191112,000000,50.28,51.29,49.905,50.28,212060,0
+DY.US,D,20191113,000000,49.76,51.23,49.5,50.8,248029,0
+DY.US,D,20191114,000000,50.55,51.68,49.53,49.63,315528,0
+DY.US,D,20191115,000000,50.26,51.87,49.735,50.7,275667,0
+DY.US,D,20191118,000000,50.49,50.49,48.3,50.34,349332,0
+DY.US,D,20191119,000000,50.67,51.25,49.04,49.08,393131,0
+DY.US,D,20191120,000000,48.77,49.17,46.66,47.6,429124,0
+DY.US,D,20191121,000000,47.89,48.075,46.85,47.24,405781,0
+DY.US,D,20191122,000000,47.35,48.43,47.09,47.71,381596,0
+DY.US,D,20191125,000000,48.11,50.02,47.28,49.95,484784,0
+DY.US,D,20191126,000000,51.3,55,50.22,54.36,984593,0
+DY.US,D,20191127,000000,53.86,54.83,51.92,52.16,517879,0
+DY.US,D,20191129,000000,51.96,52.7856,51.44,52.05,161906,0
+DY.US,D,20191202,000000,52.06,52.63,50.51,50.67,489129,0
+DY.US,D,20191203,000000,49.49,50.63,48.93,50.54,327406,0
+DY.US,D,20191204,000000,50.98,51.79,49.6,49.87,340996,0
+DY.US,D,20191205,000000,50.07,50.76,49.86,50.44,257092,0
+DY.US,D,20191206,000000,50.9,51.88,50.64,50.94,438823,0
+DY.US,D,20191209,000000,50.01,50.84,46.34,46.38,1325301,0
+DY.US,D,20191210,000000,47.06,47.63,46.25,47.45,678172,0
+DY.US,D,20191211,000000,47.75,48.36,47.07,47.36,393608,0
+DY.US,D,20191212,000000,47.21,49.13,47.1,48.74,396436,0
+DY.US,D,20191213,000000,48.61,48.93,47.18,47.38,406098,0
+DY.US,D,20191216,000000,47.42,48.195,46.82,46.84,291593,0
+DY.US,D,20191217,000000,47.07,47.29,46.09,47,453910,0
+DY.US,D,20191218,000000,47.15,47.47,46.53,46.78,503356,0
+DY.US,D,20191219,000000,46.53,48.07,46.195,47.94,419989,0
+DY.US,D,20191220,000000,48.12,48.15,46.67,47.19,591791,0
+DY.US,D,20191223,000000,47.43,48.175,47.15,47.93,286102,0
+DY.US,D,20191224,000000,48.12,48.36,47.78,47.79,124967,0
+DY.US,D,20191226,000000,47.87,48.265,47.2615,47.84,158302,0
+DY.US,D,20191227,000000,47.86,48.15,46.27,46.45,300536,0
+DY.US,D,20191230,000000,46.53,47.58,46.38,47.26,204707,0
+DY.US,D,20191231,000000,47.03,47.585,46.75,47.15,243717,0
+DY.US,D,20200102,000000,47.64,47.67,46.415,46.9,367380,0
+DY.US,D,20200103,000000,46.18,46.78,45.5,46.57,223397,0
+DY.US,D,20200106,000000,45.94,46.48,45.7189,46.36,282667,0
+DY.US,D,20200107,000000,45.96,46.49,45.72,46.09,274485,0
+DY.US,D,20200108,000000,46.13,46.7,45.89,46.27,222670,0
+DY.US,D,20200109,000000,46.51,46.562,45.67,45.96,196105,0
+DY.US,D,20200110,000000,45.92,46.45,45.04,45.13,309495,0
+DY.US,D,20200113,000000,45.08,45.3,44,45.05,354577,0
+DY.US,D,20200114,000000,45.08,45.66,44.2,44.41,663059,0
+DY.US,D,20200115,000000,44.17,45.11,44.13,44.89,230253,0
+DY.US,D,20200116,000000,45.38,46.32,45.11,45.99,522777,0
+DY.US,D,20200117,000000,46.42,46.5,45.51,45.84,276535,0
+DY.US,D,20200121,000000,45.54,47.25,45.3944,47.14,440776,0
+DY.US,D,20200122,000000,47.22,47.39,46.48,46.75,347884,0
+DY.US,D,20200123,000000,46.21,46.21,44.53,44.8,331910,0
+DY.US,D,20200124,000000,44.93,45.23,44.1,44.51,346849,0
+DY.US,D,20200127,000000,43.36,44.24,43.18,44.03,389899,0
+DY.US,D,20200128,000000,44.45,44.83,43,43.15,354084,0
+DY.US,D,20200129,000000,43.23,43.285,41.2,41.23,353489,0
+DY.US,D,20200130,000000,40.98,42.76,40.98,42.55,544327,0
+DY.US,D,20200131,000000,42.44,42.44,40.1,40.42,326979,0
+DY.US,D,20200203,000000,40.58,41.28,39.54,41.09,553052,0
+DY.US,D,20200204,000000,42.19,42.19,40.17,41.37,510374,0
+DY.US,D,20200205,000000,42.33,43.06,41.73,42.9,296004,0
+DY.US,D,20200206,000000,43.28,43.31,42.41,42.84,353776,0
+DY.US,D,20200207,000000,42.53,42.84,41.905,42.26,306616,0
+DY.US,D,20200210,000000,42.09,42.24,41.52,42.08,245461,0
+DY.US,D,20200211,000000,42.47,44.485,42.3432,44,482041,0
+DY.US,D,20200212,000000,44.63,45.31,44.14,44.52,362934,0
+DY.US,D,20200213,000000,44.25,45.14,43.45,43.75,369906,0
+DY.US,D,20200214,000000,43.53,44.61,43.19,44.46,229084,0
+DY.US,D,20200218,000000,44.12,44.68,43.43,44.31,196730,0
+DY.US,D,20200219,000000,44.47,45.69,44.16,45.36,491889,0
+DY.US,D,20200220,000000,45,45.59,44.42,44.93,406698,0
+DY.US,D,20200221,000000,44.84,45.4,43.99,45.12,301948,0
+DY.US,D,20200224,000000,43.35,44.66,42.495,44.5,427672,0
+DY.US,D,20200225,000000,44.88,44.88,42.55,42.72,819486,0
+DY.US,D,20200226,000000,36.75,37.15,29.8301,30.26,3701903,0
+DY.US,D,20200227,000000,29.08,32.67,28.91,32.04,1703112,0
+DY.US,D,20200228,000000,31.07,31.585,29.03,29.56,1040969,0
+DY.US,D,20200302,000000,29.35,29.495,26.7462,28.14,1153973,0
+DY.US,D,20200303,000000,28.27,28.27,24.15,24.76,1712712,0
+DY.US,D,20200304,000000,25.24,26.3794,25.12,25.7,1375916,0
+DY.US,D,20200305,000000,26.07,26.99,23.74,24.19,1270849,0
+DY.US,D,20200306,000000,23.26,24.92,23.0315,23.67,1174202,0
+DY.US,D,20200309,000000,21.96,22.46,18.4,18.42,1194418,0
+DY.US,D,20200310,000000,19.47,20.63,18.23,20.51,1223773,0
+DY.US,D,20200311,000000,19.58,20.44,17.75,18.04,1529157,0
+DY.US,D,20200312,000000,16.24,16.57,14.435,15.8,1635849,0
+DY.US,D,20200313,000000,16.99,20.54,16.09,20.3,1339352,0
+DY.US,D,20200316,000000,16.75,18.81,16.25,17.82,1333801,0
+DY.US,D,20200317,000000,17.91,19.1,15.57,18.87,1212034,0
+DY.US,D,20200318,000000,17,17.875,13.31,13.49,1173314,0
+DY.US,D,20200319,000000,13.34,15.65,12.24,15,1175654,0
+DY.US,D,20200320,000000,15.24,17.2,15,15.98,1073760,0
+DY.US,D,20200323,000000,16.72,17.74,15.56,17.18,866282,0
+DY.US,D,20200324,000000,18.26,19.24,17.14,18.41,812783,0
+DY.US,D,20200325,000000,18.72,21.74,18.66,21,1200813,0
+DY.US,D,20200326,000000,21.3,25.16,21.06,25.02,1245834,0
+DY.US,D,20200327,000000,23.53,25.805,22.4,25.15,1411689,0
+DY.US,D,20200330,000000,25.05,26.41,23.18,26.34,874023,0
+DY.US,D,20200331,000000,26.28,26.56,25.02,25.65,901749,0
+DY.US,D,20200401,000000,24.2,25.65,23.3427,23.95,905622,0
+DY.US,D,20200402,000000,23.92,25.91,22.95,24.33,552707,0
+DY.US,D,20200403,000000,24.1,24.94,22.63,24.02,592705,0
+DY.US,D,20200406,000000,25.33,28.89,25.23,28.78,1022225,0
+DY.US,D,20200407,000000,30.03,31.91,27.92,28.59,1222462,0
+DY.US,D,20200408,000000,29.27,29.27,27.02,29.01,669050,0
+DY.US,D,20200409,000000,30.18,31.33,29.01,29.86,824308,0
+DY.US,D,20200413,000000,29.7,29.7,27.885,29.24,553456,0
+DY.US,D,20200414,000000,30.21,30.97,29.41,29.92,576717,0
+DY.US,D,20200415,000000,28.58,28.905,27.3065,27.83,563318,0
+DY.US,D,20200416,000000,27.59,28.5,25.53,25.88,627709,0
+DY.US,D,20200417,000000,27.02,28.91,27,28.39,431882,0
+DY.US,D,20200420,000000,27.27,28.2,26.67,26.92,358179,0
+DY.US,D,20200421,000000,26.4,27.05,25.52,25.66,378005,0
+DY.US,D,20200422,000000,26.45,27.02,26.12,26.59,352173,0
+DY.US,D,20200423,000000,26.9,28.8,26.9,27.82,501619,0
+DY.US,D,20200424,000000,27.82,28.81,27.63,28.68,488473,0
+DY.US,D,20200427,000000,29,30.66,28.45,30.3,526694,0
+DY.US,D,20200428,000000,31.6,32.03,30.32,31.84,407329,0
+DY.US,D,20200429,000000,33.29,35.82,32.5,35.08,881711,0
+DY.US,D,20200430,000000,34.19,34.19,32.42,32.6,480831,0
+DY.US,D,20200501,000000,31.54,32.12,30.16,30.83,383206,0
+DY.US,D,20200504,000000,29.73,30.67,28.82,29.69,288075,0
+DY.US,D,20200505,000000,30.71,32.65,30.12,30.53,495455,0
+DY.US,D,20200506,000000,30.69,31.2207,29.29,29.3,201700,0
+DY.US,D,20200507,000000,30.01,30.94,29.52,30.92,398509,0
+DY.US,D,20200508,000000,31.83,31.93,31.12,31.39,417654,0
+DY.US,D,20200511,000000,30.54,31.81,29.76,31.09,366792,0
+DY.US,D,20200512,000000,31.4,31.65,28.99,28.99,250037,0
+DY.US,D,20200513,000000,28.54,28.54,26.2,26.82,523462,0
+DY.US,D,20200514,000000,26,27.45,25.15,27.19,645536,0
+DY.US,D,20200515,000000,26.72,29.77,26.66,29.46,671075,0
+DY.US,D,20200518,000000,31.09,33.14,30.83,31.49,1236225,0
+DY.US,D,20200519,000000,34.64,39.44,34.64,35.94,2885245,0
+DY.US,D,20200520,000000,38.13,39.72,35.76,36.62,1549784,0
+DY.US,D,20200521,000000,36.75,39.5,36.75,38.77,759392,0
+DY.US,D,20200522,000000,39,39.85,38.2735,39.62,506285,0
+DY.US,D,20200526,000000,41.2,42.92,40.81,42.35,635994,0
+DY.US,D,20200527,000000,43.87,44.39,42.66,44.02,573244,0
+DY.US,D,20200528,000000,43.91,44.2,42.2,42.5,824981,0
+DY.US,D,20200529,000000,41.57,42.815,41.31,42.1,602000,0
+DY.US,D,20200601,000000,42.69,44.4,42.095,43.89,704730,0
+DY.US,D,20200602,000000,44.42,45.72,44.26,45.2,522237,0
+DY.US,D,20200603,000000,46.02,47.04,45.53,46.02,433370,0
+DY.US,D,20200604,000000,45.45,45.45,41.33,42.4,866056,0
+DY.US,D,20200605,000000,44.2,45.97,43.73,44.31,583200,0
+DY.US,D,20200608,000000,45.53,45.86,42.76,42.9,497071,0
+DY.US,D,20200609,000000,41.62,42.66,41.08,42,694484,0
+DY.US,D,20200610,000000,41.62,42.54,40.48,40.87,554855,0
+DY.US,D,20200611,000000,38.62,39.01,36.97,37.07,642957,0
+DY.US,D,20200612,000000,39.12,39.25,37.43,38.66,581975,0
+DY.US,D,20200615,000000,36.86,39.09,36.5,38.77,409105,0
+DY.US,D,20200616,000000,40.84,41.93,39.955,40.83,745632,0
+DY.US,D,20200617,000000,40.89,41.6,39.7,40.61,575552,0
+DY.US,D,20200618,000000,40.64,41.3,39.62,39.8,501413,0
+DY.US,D,20200619,000000,40.09,40.3,38.614,38.99,675062,0
+DY.US,D,20200622,000000,38.99,40.53,38.36,40.51,372060,0
+DY.US,D,20200623,000000,40.97,41.735,40.45,41.38,305360,0
+DY.US,D,20200624,000000,40.46,40.66,37.82,37.89,515991,0
+DY.US,D,20200625,000000,38,39.87,37.84,39.65,355167,0
+DY.US,D,20200626,000000,39.05,39.2,37.89,38.3,505916,0
+DY.US,D,20200629,000000,39.1,41.1,38.7,40.54,345620,0
+DY.US,D,20200630,000000,40.18,41.15,39.4601,40.89,386469,0
+DY.US,D,20200701,000000,40.91,41.095,39.95,40.01,349145,0
+DY.US,D,20200702,000000,41.3,42.66,39.96,40.16,310266,0
+DY.US,D,20200706,000000,41.24,41.47,40,40.5,269110,0
+DY.US,D,20200707,000000,39.79,39.8754,38.08,38.19,281707,0
+DY.US,D,20200708,000000,38.06,38.71,37.295,38.27,296740,0
+DY.US,D,20200709,000000,38.25,38.26,36.37,37.36,301797,0
+DY.US,D,20200710,000000,37.44,38.87,37.21,38.51,280577,0
+DY.US,D,20200713,000000,39.17,39.95,38.3,38.38,239586,0
+DY.US,D,20200714,000000,38.43,40.15,37.66,40.01,308365,0
+DY.US,D,20200715,000000,41.34,42.02,40.64,41.69,372407,0
+DY.US,D,20200716,000000,41.57,41.7566,40.79,41.35,195906,0
+DY.US,D,20200717,000000,41.32,42.12,41.15,41.6,238567,0
+DY.US,D,20200720,000000,41.5,41.94,40.88,41.31,230959,0
+DY.US,D,20200721,000000,41.89,43.12,41.75,42.76,370084,0
+DY.US,D,20200722,000000,42.49,43.05,41.595,42.31,274982,0
+DY.US,D,20200723,000000,41.93,42.4,41.08,41.56,267027,0
+DY.US,D,20200724,000000,41.22,41.92,41.07,41.25,268816,0
+DY.US,D,20200727,000000,41.18,43.49,40.71,43.46,249061,0
+DY.US,D,20200728,000000,42.94,44.28,42.38,42.45,351850,0
+DY.US,D,20200729,000000,42.55,44.34,42.55,44.18,333669,0
+DY.US,D,20200730,000000,43.27,43.64,42.21,42.41,397207,0
+DY.US,D,20200731,000000,42,42.875,40.94,42.83,327769,0
+DY.US,D,20200803,000000,43.39,43.93,43.16,43.43,305610,0
+DY.US,D,20200804,000000,43.45,44.08,43.03,43.64,266793,0
+DY.US,D,20200805,000000,44.41,45.96,44.41,45.09,307258,0
+DY.US,D,20200806,000000,44.94,45.75,44.54,44.62,204109,0
+DY.US,D,20200807,000000,44.78,46.02,44.2647,45.89,193078,0
+DY.US,D,20200810,000000,45.89,47.885,45.89,46.95,374739,0
+DY.US,D,20200811,000000,47.82,48.63,46.58,46.83,311112,0
+DY.US,D,20200812,000000,47.87,48.11,46.59,47.46,268049,0
+DY.US,D,20200813,000000,47.06,48.27,46.455,47.83,421927,0
+DY.US,D,20200814,000000,48.11,48.59,46.14,46.58,349990,0
+DY.US,D,20200817,000000,47.01,47.74,46.27,47.46,219955,0
+DY.US,D,20200818,000000,47.49,47.81,46.7,47.24,301765,0
+DY.US,D,20200819,000000,47.73,47.958,46.93,46.98,218012,0
+DY.US,D,20200820,000000,46.32,46.98,45.54,46.41,275081,0
+DY.US,D,20200821,000000,45.96,46.63,45.64,46.24,272750,0
+DY.US,D,20200824,000000,46.77,47.42,46.12,47.38,322663,0
+DY.US,D,20200825,000000,47.5,48.93,46.27,48.76,604523,0
+DY.US,D,20200826,000000,49,54.56,48.9,54.38,1216707,0
+DY.US,D,20200827,000000,54.49,54.87,53.31,53.79,401038,0
+DY.US,D,20200828,000000,54.47,57.61,54.01,57.52,757549,0
+DY.US,D,20200831,000000,57.56,61.98,57.12,61.51,933285,0
+DY.US,D,20200901,000000,61.1,64.425,60.69,63.96,767817,0
+DY.US,D,20200902,000000,64.46,65.31,62.49,65.05,725488,0
+DY.US,D,20200903,000000,63.65,64.53,58.6,58.99,814250,0
+DY.US,D,20200904,000000,60.2,60.87,55.71,58.37,587669,0
+DY.US,D,20200908,000000,56.34,57.945,55.7,55.89,368800,0
+DY.US,D,20200909,000000,56.79,57.66,56.21,56.6,474555,0
+DY.US,D,20200910,000000,57.02,57.46,54.1,55.38,367167,0
+DY.US,D,20200911,000000,56.05,56.84,55.29,55.44,220309,0
+DY.US,D,20200914,000000,56.25,57.23,54.92,56.74,285727,0
+DY.US,D,20200915,000000,57.31,57.33,55.17,55.7,276927,0
+DY.US,D,20200916,000000,56,58.6,55.72,57.14,225671,0
+DY.US,D,20200917,000000,55.96,58,54.97,55.71,348713,0
+DY.US,D,20200918,000000,56.01,56.32,54.53,55.39,517220,0
+DY.US,D,20200921,000000,53.36,53.745,51.04,52.97,425629,0
+DY.US,D,20200922,000000,53.36,55.28,53.01,55,317142,0
+DY.US,D,20200923,000000,54.94,58.27,53.97,54.14,423349,0
+DY.US,D,20200924,000000,53.93,55.0894,52.75,53.73,227298,0
+DY.US,D,20200925,000000,53.13,55.284,53.13,55.11,206596,0
+DY.US,D,20200928,000000,55.82,57.37,55.32,55.84,295360,0
+DY.US,D,20200929,000000,55.63,56.4,54.1527,54.51,309240,0
+DY.US,D,20200930,000000,55.05,55.345,52.58,52.82,372607,0
+DY.US,D,20201001,000000,53.05,53.945,51.88,52.05,618767,0
+DY.US,D,20201002,000000,50.53,55.07,50.53,54.86,383418,0
+DY.US,D,20201005,000000,55.62,58.97,55.28,58.54,347647,0
+DY.US,D,20201006,000000,59.16,61.73,58.56,58.97,444564,0
+DY.US,D,20201007,000000,60.17,61.82,59.795,60.97,459195,0
+DY.US,D,20201008,000000,62.08,64.32,60.64,64.28,415441,0
+DY.US,D,20201009,000000,64.99,67.23,64.01,66.99,555782,0
+DY.US,D,20201012,000000,67.07,69.31,65.73,67.07,501210,0
+DY.US,D,20201013,000000,65.82,67.02,65.31,65.69,311280,0
+DY.US,D,20201014,000000,65.94,66.945,65.33,65.84,217106,0
+DY.US,D,20201015,000000,64.75,66.51,64.41,66.31,256046,0
+DY.US,D,20201016,000000,66.46,67.37,65.95,67.14,164881,0
+DY.US,D,20201019,000000,67.46,69.29,65.27,66.23,272268,0
+DY.US,D,20201020,000000,67.19,68.2421,66.78,67.51,182687,0
+DY.US,D,20201021,000000,67.7,68.71,67.2379,67.55,212504,0
+DY.US,D,20201022,000000,67.87,69.54,67.08,68.81,235698,0
+DY.US,D,20201023,000000,69.31,70.27,68.17,68.29,219154,0
+DY.US,D,20201026,000000,67,67.62,63.245,64.61,379034,0
+DY.US,D,20201027,000000,64.44,68.92,64.26,67.5,338273,0
+DY.US,D,20201028,000000,65.29,66.03,63.6,64.89,278629,0
+DY.US,D,20201029,000000,64.69,67.82,64.06,66.23,256764,0
+DY.US,D,20201030,000000,66,67.1,63.77,64.94,320998,0
+DY.US,D,20201102,000000,65.96,67.28,65.42,66.9,214233,0
+DY.US,D,20201103,000000,68.32,70.935,67.387,68.44,210134,0
+DY.US,D,20201104,000000,66.52,71.48,63.41,69.4,334709,0
+DY.US,D,20201105,000000,70.6,74.25,70.6,71.4,292743,0
+DY.US,D,20201106,000000,71.47,71.52,69.1,70.39,216352,0
+DY.US,D,20201109,000000,75.98,78.71,71.92,72.08,344281,0
+DY.US,D,20201110,000000,72.92,76.77,72.5629,73.8,341354,0
+DY.US,D,20201111,000000,74.39,74.39,70.26,71.68,281070,0
+DY.US,D,20201112,000000,70.71,71.6,68.39,69.35,297165,0
+DY.US,D,20201113,000000,70.45,72.145,70.17,70.84,425168,0
+DY.US,D,20201116,000000,72.79,74.82,70.55,73.86,406116,0
+DY.US,D,20201117,000000,72.57,74.08,71.68,73.41,185155,0
+DY.US,D,20201118,000000,73.86,75.13,71.59,72.08,222085,0
+DY.US,D,20201119,000000,73.05,74.78,72.875,74.18,328898,0
+DY.US,D,20201120,000000,74.15,75.18,72.91,74.22,341370,0
+DY.US,D,20201123,000000,75.77,78.38,75.07,78.23,819378,0
+DY.US,D,20201124,000000,68.35,69.62,63.98,65.71,2492177,0
+DY.US,D,20201125,000000,65.19,65.41,62.68,63.6,1143489,0
+DY.US,D,20201127,000000,63.94,64.24,62.61,63.04,441748,0
+DY.US,D,20201130,000000,62.87,63.85,61.5,62.86,521392,0
+DY.US,D,20201201,000000,63.66,64.69,62.63,63.33,554977,0
+DY.US,D,20201202,000000,63.42,67.69,62.63,66.89,662256,0
+DY.US,D,20201203,000000,66.55,67.9,64.97,66.39,395178,0
+DY.US,D,20201204,000000,67.09,68.73,66.39,68.42,219321,0
+DY.US,D,20201207,000000,68.55,69.16,66.82,67.73,364828,0
+DY.US,D,20201208,000000,67.56,70.78,67.4402,70.12,450546,0
+DY.US,D,20201209,000000,70.37,74.7985,70.37,73.76,516018,0
+DY.US,D,20201210,000000,73.13,77.12,72.09,77.05,400016,0
+DY.US,D,20201211,000000,76.58,78.75,76.19,78.43,484477,0
+DY.US,D,20201214,000000,79.39,79.41,75.2,75.34,599742,0
+DY.US,D,20201215,000000,75.92,76.8,74.57,75.74,412880,0
+DY.US,D,20201216,000000,76.82,78.61,75.75,76.33,363886,0
+DY.US,D,20201217,000000,76.11,76.25,72.64,72.87,442348,0
+DY.US,D,20201218,000000,72.92,73.88,70.51,70.69,725117,0
+DY.US,D,20201221,000000,68.87,70.2613,68.09,69.5,489579,0
+DY.US,D,20201222,000000,69.77,72.19,68.12,71.9,483769,0
+DY.US,D,20201223,000000,72.34,75.08,72.34,73.81,263888,0
+DY.US,D,20201224,000000,74.18,74.18,72.61,73.92,115189,0
+DY.US,D,20201228,000000,74.7,76.32,74.08,74.94,330449,0
+DY.US,D,20201229,000000,75.05,75.48,73.56,74,329303,0
+DY.US,D,20201230,000000,74.32,76.59,74.22,74.8,375278,0
+DY.US,D,20201231,000000,75.08,75.85,73.53,75.52,330237,0
+DY.US,D,20210104,000000,75.57,76.56,71.25,71.51,454156,0
+DY.US,D,20210105,000000,71.23,73.32,70.54,72.55,547175,0
+DY.US,D,20210106,000000,74.23,85.8,74.23,84.61,1095679,0
+DY.US,D,20210107,000000,85.71,87.5,84.5,85.57,634285,0
+DY.US,D,20210108,000000,86.16,86.52,82.35,85.06,508060,0
+DY.US,D,20210111,000000,83.22,85.7899,82.88,85.21,225234,0
+DY.US,D,20210112,000000,85.42,89.14,84.7,88.41,368438,0
+DY.US,D,20210113,000000,88,88.52,85.55,86.33,353368,0
+DY.US,D,20210114,000000,86.86,89.84,84.68,87.86,516680,0
+DY.US,D,20210115,000000,86.2,89.33,83.865,87.71,301519,0
+DY.US,D,20210119,000000,88.99,89.02,85.27,87.74,263688,0
+DY.US,D,20210120,000000,88.25,89.95,87.11,89.15,189328,0
+DY.US,D,20210121,000000,90,91.1875,89.07,89.08,240709,0
+DY.US,D,20210122,000000,87.52,90,87.51,89.88,193992,0
+DY.US,D,20210125,000000,89.48,90.83,86.76,88.86,175211,0
+DY.US,D,20210126,000000,89.94,89.94,86.74,87.81,373680,0
+DY.US,D,20210127,000000,88.07,88.5,82.31,83.57,431448,0
+DY.US,D,20210128,000000,85.61,87.24,83.58,85.01,283860,0
+DY.US,D,20210129,000000,83.85,85.75,80.96,81.14,396823,0
+DY.US,D,20210201,000000,82.45,87.13,81.75,87.13,416675,0
+DY.US,D,20210202,000000,89.17,89.5,87.21,88.8,211739,0
+DY.US,D,20210203,000000,88.57,89.77,87.645,88.95,158568,0
+DY.US,D,20210204,000000,89.42,90.31,88.03,89.57,256186,0
+DY.US,D,20210205,000000,90.92,91.47,88.9677,90.3,224143,0
+DY.US,D,20210208,000000,91.4,93.49,91.1331,91.86,252016,0
+DY.US,D,20210209,000000,91.59,93.19,89.78,92.29,249684,0
+DY.US,D,20210210,000000,92.85,93.45,89.12,90.89,337562,0
+DY.US,D,20210211,000000,91.95,93.59,89.9168,90.85,230578,0
+DY.US,D,20210212,000000,90.68,92.13,89.63,89.94,206663,0
+DY.US,D,20210216,000000,90.75,91.18,86.27,86.87,354866,0
+DY.US,D,20210217,000000,86.1,87.36,81.34,81.54,417354,0
+DY.US,D,20210218,000000,80.89,80.89,76.35,79.19,524322,0
+DY.US,D,20210219,000000,80.06,80.38,76.04,76.69,483496,0
+DY.US,D,20210222,000000,76.65,78.88,74.71,77.36,539894,0
+DY.US,D,20210223,000000,76.06,77.395,73.26,76.88,268028,0
+DY.US,D,20210224,000000,77.84,81.35,76.03,79.12,686641,0
+DY.US,D,20210225,000000,79.53,79.53,73.56,73.63,460102,0
+DY.US,D,20210226,000000,74.31,77.74,72.72,76.58,461868,0
+DY.US,D,20210301,000000,78.86,81.3081,78.8,80.99,439135,0
+DY.US,D,20210302,000000,81.26,81.36,77.15,77.51,493783,0
+DY.US,D,20210303,000000,74.05,89.14,74.05,87.15,1456708,0
+DY.US,D,20210304,000000,85.17,86.95,80.5,81.39,661737,0
+DY.US,D,20210305,000000,81.18,88.065,80.25,87.53,567939,0
+DY.US,D,20210308,000000,88.5,89.74,85.74,85.87,564841,0
+DY.US,D,20210309,000000,87.35,88.45,83.51,86.18,331505,0
+DY.US,D,20210310,000000,87.36,89.4,86.15,89.16,394939,0
+DY.US,D,20210311,000000,91.05,98.42,90.67,96.56,706037,0
+DY.US,D,20210312,000000,96.76,101.13,96.35,100.78,392098,0
+DY.US,D,20210315,000000,100.27,101.16,97.265,100.44,361206,0
+DY.US,D,20210316,000000,100.46,100.61,96.97,97.12,258640,0
+DY.US,D,20210317,000000,96.09,97.95,93.8,96.72,315076,0
+DY.US,D,20210318,000000,96.05,99.15,93.35,93.82,382203,0
+DY.US,D,20210319,000000,93.83,96.13,91.2901,95.48,769972,0
+DY.US,D,20210322,000000,96.3,96.33,91.83,91.84,235656,0
+DY.US,D,20210323,000000,90.35,91.87,85.56,86.39,458206,0
+DY.US,D,20210324,000000,87.71,88.79,85.19,85.29,307453,0
+DY.US,D,20210325,000000,83.84,87.66,81.34,87.09,416388,0
+DY.US,D,20210326,000000,88.75,88.88,85.38,88.15,201606,0
+DY.US,D,20210329,000000,87.71,89.19,84.51,85.02,328419,0
+DY.US,D,20210330,000000,85.45,89.855,84.27,89.3,345981,0
+DY.US,D,20210331,000000,90.56,93.83,89.63,92.85,469118,0
+DY.US,D,20210401,000000,94.42,95.77,91.33,92.75,409922,0
+DY.US,D,20210405,000000,94.99,96.73,91.45,91.71,415425,0
+DY.US,D,20210406,000000,90.77,92.76,90.3,91.42,285085,0
+DY.US,D,20210407,000000,90.88,92.1,90.31,91.19,323404,0
+DY.US,D,20210408,000000,92,93.9596,90.28,93.16,384076,0
+DY.US,D,20210409,000000,93.44,97.85,93.365,97.31,552975,0
+DY.US,D,20210412,000000,97.5,97.5,94.36,95.18,219745,0
+DY.US,D,20210413,000000,94.89,94.89,91.28,93.32,411771,0
+DY.US,D,20210414,000000,93.96,96.455,92.99,93.34,253716,0
+DY.US,D,20210415,000000,94.05,94.325,91.34,91.94,268552,0
+DY.US,D,20210416,000000,92.54,96.08,91.4,95.8,382477,0
+DY.US,D,20210419,000000,95.16,96.72,93.61,94.99,375621,0
+DY.US,D,20210420,000000,94.26,94.26,89.65,90.6,459277,0
+DY.US,D,20210421,000000,90.54,92.665,89.73,92.35,216970,0
+DY.US,D,20210422,000000,92.86,94.74,91.15,94.33,259981,0
+DY.US,D,20210423,000000,95.24,97.57,94.445,96.62,259477,0
+DY.US,D,20210426,000000,97.74,98.49,95.75,96.74,200112,0
+DY.US,D,20210427,000000,97.03,98.36,95.46,95.67,179483,0
+DY.US,D,20210428,000000,96.05,97.27,95.4,96.77,185569,0
+DY.US,D,20210429,000000,97.73,97.73,95.06,96.08,184797,0
+DY.US,D,20210430,000000,94.91,95.71,93.45,93.81,232228,0
+DY.US,D,20210503,000000,95.24,97.23,94.76,96.48,212539,0
+DY.US,D,20210504,000000,95.27,95.87,93,95.63,274376,0
+DY.US,D,20210505,000000,96.56,97.49,96.13,96.59,160728,0
+DY.US,D,20210506,000000,96.99,97.13,93.93,94.89,329786,0
+DY.US,D,20210507,000000,94.37,98.8,91.6,98.74,430379,0
+DY.US,D,20210510,000000,98.7,99.06,95.19,95.28,326184,0
+DY.US,D,20210511,000000,93,97.475,92.12,96.06,235286,0
+DY.US,D,20210512,000000,95.32,96.35,88.62,88.76,311533,0
+DY.US,D,20210513,000000,89.6,92.13,88.77,90.35,327466,0
+DY.US,D,20210514,000000,91.09,92.57,90.24,92.07,286850,0
+DY.US,D,20210517,000000,91.55,94.52,91.02,93.18,319033,0
+DY.US,D,20210518,000000,94.06,94.49,90.66,90.66,390386,0
+DY.US,D,20210519,000000,88.47,88.69,83.23,85.33,943569,0
+DY.US,D,20210520,000000,85.82,87.62,84.31,84.99,343268,0
+DY.US,D,20210521,000000,86.67,87.3269,83.85,83.93,366020,0
+DY.US,D,20210524,000000,84.89,86.02,82.86,83.05,498985,0
+DY.US,D,20210525,000000,76.5,78.5,70.14,70.51,1868721,0
+DY.US,D,20210526,000000,69.02,74,68.26,73.19,772740,0
+DY.US,D,20210527,000000,73.87,75.85,72.39,75.06,516145,0
+DY.US,D,20210528,000000,75.34,76,73.33,74.92,368981,0
+DY.US,D,20210601,000000,75,77.59,75,76.43,421902,0
+DY.US,D,20210602,000000,76.27,76.925,75.1,76.74,591024,0
+DY.US,D,20210603,000000,76.29,79.055,75.09,78.54,365908,0
+DY.US,D,20210604,000000,78.56,79.6343,77.75,79.38,322339,0
+DY.US,D,20210607,000000,79.51,81.65,78.64,81.24,477550,0
+DY.US,D,20210608,000000,81.58,85.06,81.015,83.4,560212,0
+DY.US,D,20210609,000000,83.6,84.4999,81.8,81.96,452204,0
+DY.US,D,20210610,000000,82.5,83.16,79.08,79.23,329909,0
+DY.US,D,20210611,000000,80.15,81.32,80.04,80.97,253785,0
+DY.US,D,20210614,000000,81.12,81.315,78.22,78.32,291962,0
+DY.US,D,20210615,000000,78.32,80,77.68,78.84,430663,0
+DY.US,D,20210616,000000,78.25,78.46,76.41,77.33,384589,0
+DY.US,D,20210617,000000,76.99,77.3559,72.845,73.26,489962,0
+DY.US,D,20210618,000000,71.45,72.7,70,70.63,599368,0
+DY.US,D,20210621,000000,71.17,73.23,71.17,72.28,380963,0
+DY.US,D,20210622,000000,72.34,72.55,70.5,72.07,351440,0
+DY.US,D,20210623,000000,72.38,72.9,71.5011,72.34,296301,0
+DY.US,D,20210624,000000,73.43,76.59,72.27,76.53,436666,0
+DY.US,D,20210625,000000,77.28,78.755,76.4,77.61,720517,0
+DY.US,D,20210628,000000,77.81,77.81,73.93,75.82,371595,0
+DY.US,D,20210629,000000,76.68,76.89,74.73,74.78,211080,0
+DY.US,D,20210630,000000,74.31,75.575,72.73,74.53,564041,0
+DY.US,D,20210701,000000,75.74,76.58,75.01,76.08,211349,0
+DY.US,D,20210702,000000,76.33,76.33,74.17,74.26,188296,0
+DY.US,D,20210706,000000,74.49,74.49,71.92,72.75,218137,0
+DY.US,D,20210707,000000,72.18,74.25,70.8,71.5,221573,0
+DY.US,D,20210708,000000,69.51,71.09,68.31,69.59,283344,0
+DY.US,D,20210709,000000,71.34,72.28,70.91,71.19,210798,0
+DY.US,D,20210712,000000,70.5,71.32,69.22,71,376825,0
+DY.US,D,20210713,000000,70.31,71.18,69.94,70.63,293520,0
+DY.US,D,20210714,000000,71.07,72,68.5,68.75,189334,0
+DY.US,D,20210715,000000,68.1,69.53,67.65,68.72,239584,0
+DY.US,D,20210716,000000,69.69,69.98,65.895,66.25,220710,0
+DY.US,D,20210719,000000,64.4,65.4999,62.88,63.99,287375,0
+DY.US,D,20210720,000000,64.48,67.03,63.96,66.14,427273,0
+DY.US,D,20210721,000000,67,67.8,66.26,66.49,314834,0
+DY.US,D,20210722,000000,66.06,66.06,63.89,64.48,297938,0
+DY.US,D,20210723,000000,65.43,66.5,63.56,66.45,228532,0
+DY.US,D,20210726,000000,66.85,68.37,66.06,66.91,188525,0
+DY.US,D,20210727,000000,65.92,67.09,65.57,66.99,240418,0
+DY.US,D,20210728,000000,67.82,69.72,66.45,68.23,232420,0
+DY.US,D,20210729,000000,69.29,71.23,69.22,69.86,231426,0
+DY.US,D,20210730,000000,69.12,70.4,68.13,69.4,238705,0
+DY.US,D,20210802,000000,70.36,72.0991,68,68.01,148216,0
+DY.US,D,20210803,000000,68.44,70.84,66.99,70.75,213273,0
+DY.US,D,20210804,000000,69.59,70.35,68.33,69.08,235539,0
+DY.US,D,20210805,000000,70.18,72.22,69.77,71.59,254424,0
+DY.US,D,20210806,000000,72.68,74,71.56,72.82,368248,0
+DY.US,D,20210809,000000,72.3,73.04,70.7,71.88,228457,0
+DY.US,D,20210810,000000,71.93,72.63,70.47,71.19,216059,0
+DY.US,D,20210811,000000,71.59,74.96,70.43,74.89,328682,0
+DY.US,D,20210812,000000,75.34,76.33,74.095,75,317370,0
+DY.US,D,20210813,000000,75.29,76.32,74.02,74.1,250551,0
+DY.US,D,20210816,000000,73.2,73.34,71.41,72.15,192910,0
+DY.US,D,20210817,000000,71.07,71.13,68.745,70.25,288498,0
+DY.US,D,20210818,000000,70.24,70.83,69.2476,69.49,164301,0
+DY.US,D,20210819,000000,68.36,69.67,67.5833,68.79,176507,0
+DY.US,D,20210820,000000,68.6,70.14,68.6,69.5,186493,0
+DY.US,D,20210823,000000,74.52,76.65,72.77,74.62,533884,0
+DY.US,D,20210824,000000,74.47,76.26,73.74,75.88,355843,0
+DY.US,D,20210825,000000,76.1,78.46,75.5,76.53,253436,0
+DY.US,D,20210826,000000,76.53,77.78,75.675,75.87,232548,0
+DY.US,D,20210827,000000,76.11,78.61,75.2,77.48,215853,0
+DY.US,D,20210830,000000,78.6,78.6,75.67,76.18,153929,0
+DY.US,D,20210831,000000,76.38,77.8,75.07,75.33,374240,0
+DY.US,D,20210901,000000,69.65,72.09,67.97,71.33,1168720,0
+DY.US,D,20210902,000000,69.57,72.63,69.0101,72.12,633760,0
+DY.US,D,20210903,000000,71.51,71.53,69.155,70.67,587938,0
+DY.US,D,20210907,000000,70.3,71.93,69.42,71.75,374446,0
+DY.US,D,20210908,000000,71.56,74.44,71.35,73.84,296738,0
+DY.US,D,20210909,000000,73.47,73.63,71.24,71.86,301788,0
+DY.US,D,20210910,000000,72.15,72.37,69.38,69.54,189836,0
+DY.US,D,20210913,000000,70.36,72.31,69.54,71.89,187448,0
+DY.US,D,20210914,000000,72.27,72.27,69.285,69.46,173453,0
+DY.US,D,20210915,000000,69.25,71.19,69.25,71.02,178534,0
+DY.US,D,20210916,000000,70.9,70.9,69,69.44,130255,0
+DY.US,D,20210917,000000,69.87,69.94,67.59,68.19,605374,0
+DY.US,D,20210920,000000,66.23,67.21,64.77,67.02,264602,0
+DY.US,D,20210921,000000,68.04,68.04,65.17,66.17,233414,0
+DY.US,D,20210922,000000,66.87,67.855,66.02,66.18,238302,0
+DY.US,D,20210923,000000,66.56,68.87,66.56,68.27,193121,0
+DY.US,D,20210924,000000,67.4,69.15,66.82,67.93,190862,0
+DY.US,D,20210927,000000,68.24,71.57,68.24,71.5,289238,0
+DY.US,D,20210928,000000,71.12,72.19,70.59,71.42,322246,0
+DY.US,D,20210929,000000,72.14,72.72,70.12,72.38,233144,0
+DY.US,D,20210930,000000,73.2,73.27,70.89,71.24,311448,0
+DY.US,D,20211001,000000,72.22,73.98,71.19,73.19,232754,0
+DY.US,D,20211004,000000,72.93,73.88,71.38,71.59,195983,0
+DY.US,D,20211005,000000,72.04,72.45,70.87,71.58,170030,0
+DY.US,D,20211006,000000,70.38,71.18,67.74,69.65,411642,0
+DY.US,D,20211007,000000,70.77,72.33,70.39,71.43,177014,0
+DY.US,D,20211008,000000,71.7,72.12,70,70.05,133991,0
+DY.US,D,20211011,000000,70.3,70.52,67.96,68.01,179091,0
+DY.US,D,20211012,000000,68.14,69.66,68.03,68.83,165644,0
+DY.US,D,20211013,000000,68.91,69.82,67.93,69.24,133533,0
+DY.US,D,20211014,000000,70.43,71.24,70,70.94,122375,0
+DY.US,D,20211015,000000,72.51,72.77,70.25,70.26,181064,0
+DY.US,D,20211018,000000,69.41,71.2,69.22,70.89,217124,0
+DY.US,D,20211019,000000,70.99,73.485,70.53,73.22,330113,0
+DY.US,D,20211020,000000,73.38,76.46,72.02,76.42,566946,0
+DY.US,D,20211021,000000,76.1,78.4,75.48,77.19,490329,0
+DY.US,D,20211022,000000,77.19,80.58,77.19,79.88,454787,0
+DY.US,D,20211025,000000,79.79,82.72,78.84,81.45,403672,0
+DY.US,D,20211026,000000,82.04,84.11,80.94,83.86,602244,0
+DY.US,D,20211027,000000,83.42,83.82,79.48,79.48,289014,0
+DY.US,D,20211028,000000,80.08,83.18,80.08,82.07,315009,0
+DY.US,D,20211029,000000,81.66,82.355,79.175,79.42,293245,0
+DY.US,D,20211101,000000,80.34,83.25,79.82,81.55,542424,0
+DY.US,D,20211102,000000,81.86,81.86,80.06,80.6,255451,0
+DY.US,D,20211103,000000,79.95,81.94,79.45,81.16,232658,0
+DY.US,D,20211104,000000,82.3,82.56,80.13,80.37,218186,0
+DY.US,D,20211105,000000,81.3,84.89,81.3,83.99,534510,0
+DY.US,D,20211108,000000,86.08,87.48,84.91,85.56,403117,0
+DY.US,D,20211109,000000,85.44,85.96,82.465,82.82,355310,0
+DY.US,D,20211110,000000,82.74,84.865,82.46,82.65,275644,0
+DY.US,D,20211111,000000,82.8,84.12,82.3,83.89,141809,0
+DY.US,D,20211112,000000,84.61,85.16,83.54,84.76,182311,0
+DY.US,D,20211115,000000,85.55,85.55,82.78,83.45,137041,0
+DY.US,D,20211116,000000,83.57,86.14,83.02,85.78,223990,0
+DY.US,D,20211117,000000,85.63,86.36,83.7,84.42,183393,0
+DY.US,D,20211118,000000,84.94,85.02,82.87,84.73,220783,0
+DY.US,D,20211119,000000,83.94,86.09,83.63,84.81,506231,0
+DY.US,D,20211122,000000,85.99,86.5,82.38,83.5,718772,0
+DY.US,D,20211123,000000,88.43,100.36,88.01,99.91,2406761,0
+DY.US,D,20211124,000000,100.99,105.28,98.7,98.97,858522,0
+DY.US,D,20211126,000000,94.96,97.41,92.74,96.36,334604,0
+DY.US,D,20211129,000000,97.54,100.99,95.5,97.97,483586,0
+DY.US,D,20211130,000000,96.72,97.08,92.89,93.48,433943,0
+DY.US,D,20211201,000000,97.14,97.58,91.36,91.41,435975,0
+DY.US,D,20211202,000000,92.49,95.38,91.51,94.62,286025,0
+DY.US,D,20211203,000000,95.17,95.17,91.71,92.49,328749,0
+DY.US,D,20211206,000000,94.38,95.53,93,93.71,269290,0
+DY.US,D,20211207,000000,95.11,99.12,93.79,98.97,387518,0
+DY.US,D,20211208,000000,98.1,99.575,96.55,97.57,269095,0
+DY.US,D,20211209,000000,96.21,97.65,95.4403,96.2,196007,0
+DY.US,D,20211210,000000,96.55,96.97,93.39,94.34,203835,0
+DY.US,D,20211213,000000,94.54,94.54,92.34,92.75,163616,0
+DY.US,D,20211214,000000,92.31,93.46,90.15,90.56,207476,0
+DY.US,D,20211215,000000,91.2,91.2,87.96,90.86,280510,0
+DY.US,D,20211216,000000,92.13,92.62,88.02,89.06,298000,0
+DY.US,D,20211217,000000,88.59,89.19,86.43,88.04,680456,0
+DY.US,D,20211220,000000,86.57,86.79,84.1,86.67,245483,0
+DY.US,D,20211221,000000,88.23,89.37,87.52,88.39,245343,0
+DY.US,D,20211222,000000,87.82,88.98,87.55,88.91,266718,0
+DY.US,D,20211223,000000,89.74,91.65,88.51,91.26,186877,0
+DY.US,D,20211227,000000,91.28,93.485,90.3,93.22,214368,0
+DY.US,D,20211228,000000,92.62,94.38,92.62,93.25,128895,0
+DY.US,D,20211229,000000,93.55,94.875,93.04,93.82,115466,0
+DY.US,D,20211230,000000,93.92,95,92.72,92.92,224262,0
+DY.US,D,20211231,000000,92.54,94.79,92.54,93.76,140194,0
+DY.US,D,20220103,000000,94.8,96.96,93.81,95.79,205877,0
+DY.US,D,20220104,000000,96.33,98.46,95.87,97.73,264812,0
+DY.US,D,20220105,000000,97.65,98.7,92.92,93,183195,0
+DY.US,D,20220106,000000,93.78,95.12,92.12,93.56,277642,0
+DY.US,D,20220107,000000,93.24,94.12,89.65,89.77,267352,0
+DY.US,D,20220110,000000,89.18,91.59,87.69,91.53,212002,0
+DY.US,D,20220111,000000,91.54,93.66,89.88,93.33,191551,0
+DY.US,D,20220112,000000,93.34,94.75,91.39,91.53,353311,0
+DY.US,D,20220113,000000,92.7,95.57,91.88,94.74,296976,0
+DY.US,D,20220114,000000,93.02,96.89,92.4,96.43,299905,0
+DY.US,D,20220118,000000,95.12,95.12,90.19,90.59,177880,0
+DY.US,D,20220119,000000,90.34,91.71,86.38,86.6,193290,0
+DY.US,D,20220120,000000,87.51,88.3,83.42,83.67,177522,0
+DY.US,D,20220121,000000,83.12,83.87,81.01,81.1,204311,0
+DY.US,D,20220124,000000,79.31,86.889,78.42,86.7,310933,0
+DY.US,D,20220125,000000,84.61,85.83,81.63,84.22,173880,0
+DY.US,D,20220126,000000,85.7,87.27,81.9,83.01,261792,0
+DY.US,D,20220127,000000,85,89.89,81.83,83.24,301043,0
+DY.US,D,20220128,000000,83.02,84.58,80.2,84.53,154653,0
+DY.US,D,20220131,000000,83.23,84.87,82.43,84.29,390758,0
+DY.US,D,20220201,000000,84.91,86.81,83.08,86.55,230845,0
+DY.US,D,20220202,000000,86.37,86.37,83.39,85.78,241104,0
+DY.US,D,20220203,000000,84.4,86.34,83.94,84.49,220549,0
+DY.US,D,20220204,000000,84.44,86.48,83.39,85.43,211181,0
+DY.US,D,20220207,000000,84.98,88.23,84.98,86.92,241839,0
+DY.US,D,20220208,000000,87.38,91.64,87.295,91.23,233156,0
+DY.US,D,20220209,000000,92.18,94.035,92.18,93.06,178715,0
+DY.US,D,20220210,000000,91.15,94.21,89.61,90.44,184758,0
+DY.US,D,20220211,000000,91.08,91.08,87.59,88.3,130999,0
+DY.US,D,20220214,000000,88.96,90.09,87.58,88.32,135199,0
+DY.US,D,20220215,000000,89.88,93.82,89.88,93.59,175614,0
+DY.US,D,20220216,000000,92.68,95.94,92.575,95.58,290200,0
+DY.US,D,20220217,000000,93.99,96.36,93.93,94.61,200784,0
+DY.US,D,20220218,000000,93.94,95.04,91.45,91.84,189294,0
+DY.US,D,20220222,000000,90.86,92.35,88.64,89.23,143380,0
+DY.US,D,20220223,000000,90.45,91.67,88.65,88.73,245747,0
+DY.US,D,20220224,000000,85.36,91.99,85.09,91.82,258425,0
+DY.US,D,20220225,000000,91.94,92.15,88.77,90.56,355144,0
+DY.US,D,20220228,000000,89.56,89.58,85.3,87.06,514322,0
+DY.US,D,20220301,000000,87.87,87.97,82.53,84.14,640140,0
+DY.US,D,20220302,000000,88.19,97,88.19,90.6,819564,0
+DY.US,D,20220303,000000,91.21,93.95,88.55,89.81,306056,0
+DY.US,D,20220304,000000,87.32,91.03,85.94,90.89,302309,0
+DY.US,D,20220307,000000,90.74,91.69,88.38,88.41,211281,0
+DY.US,D,20220308,000000,88.92,90.15,87.29,88.71,317536,0
+DY.US,D,20220309,000000,90.16,93.04,89.01,92.1,378068,0
+DY.US,D,20220310,000000,90.58,94,90,93.74,187053,0
+DY.US,D,20220311,000000,94.2,100.24,94.2,99.67,467254,0
+DY.US,D,20220314,000000,99.6,100,94.84,94.89,420919,0
+DY.US,D,20220315,000000,95.04,96.25,93.285,96.14,276962,0
+DY.US,D,20220316,000000,97.11,101.11,96.1,99.95,475588,0
+DY.US,D,20220317,000000,98.58,102.175,98.58,101.73,237351,0
+DY.US,D,20220318,000000,101.65,101.65,99.13,99.25,278447,0
+DY.US,D,20220321,000000,99.22,100.98,98.29,99.1,125420,0
+DY.US,D,20220322,000000,99.63,101.6,98.55,98.77,235552,0
+DY.US,D,20220323,000000,97.88,99.93,97.02,97.07,160365,0
+DY.US,D,20220324,000000,97.39,97.73,95.7,97.55,201581,0
+DY.US,D,20220325,000000,97.76,99.28,96.92,97.69,248268,0
+DY.US,D,20220328,000000,96.76,97.83,96,97.49,270264,0
+DY.US,D,20220329,000000,99.12,99.48,96.4101,97.34,215438,0
+DY.US,D,20220330,000000,97.89,97.98,94.585,94.71,188117,0
+DY.US,D,20220331,000000,94.05,96.605,92.69,95.26,207462,0
+DY.US,D,20220401,000000,95.7,96.605,94.3,96.37,236401,0
+DY.US,D,20220404,000000,96.6,96.6,93.51,94.25,106323,0
+DY.US,D,20220405,000000,94.22,94.22,91.135,91.27,269647,0
+DY.US,D,20220406,000000,90.12,91.56,87.96,90.69,275251,0
+DY.US,D,20220407,000000,90.76,92.985,90.21,92.33,229558,0
+DY.US,D,20220408,000000,92.86,93.89,91.23,91.31,225844,0
+DY.US,D,20220411,000000,90.73,94.46,90.56,92.95,203934,0
+DY.US,D,20220412,000000,94.32,97.18,94.32,94.85,193685,0
+DY.US,D,20220413,000000,95.02,96.55,94.53,95.2,113254,0
+DY.US,D,20220414,000000,95.56,96.11,94.565,94.7,150344,0
+DY.US,D,20220418,000000,94.52,95.335,92.48,93.15,159408,0
+DY.US,D,20220419,000000,93.14,95.24,93.14,93.66,131741,0
+DY.US,D,20220420,000000,94.97,96.12,93.84,94.58,145480,0
+DY.US,D,20220421,000000,95.87,96.98,91.82,92.89,202571,0
+DY.US,D,20220422,000000,92.12,92.58,88.14,88.78,237782,0
+DY.US,D,20220425,000000,87.58,89.41,85.8,89.03,235485,0
+DY.US,D,20220426,000000,88.75,89.4002,86.07,86.26,242051,0
+DY.US,D,20220427,000000,86.4,88.75,85.89,87.4,248965,0
+DY.US,D,20220428,000000,88.39,88.39,85.04,87.15,320514,0
+DY.US,D,20220429,000000,86.36,87.66,84.37,84.91,228594,0
+DY.US,D,20220502,000000,84.66,85.75,81.3,82.96,299721,0
+DY.US,D,20220503,000000,83.07,84.97,82.48,84.25,183972,0
+DY.US,D,20220504,000000,84.08,85.265,82.93,85.14,289578,0
+DY.US,D,20220505,000000,84.27,85.24,81.79,83.32,355797,0
+DY.US,D,20220506,000000,83.07,83.8,79.905,81.43,249710,0
+DY.US,D,20220509,000000,80.05,80.85,78.37,78.79,211313,0
+DY.US,D,20220510,000000,79.55,80.17,76.66,78.09,156304,0
+DY.US,D,20220511,000000,77.98,80.11,76.42,76.79,233092,0
+DY.US,D,20220512,000000,76.71,79.61,76.21,77.99,321187,0
+DY.US,D,20220513,000000,78.97,80.735,78.42,78.52,199495,0
+DY.US,D,20220516,000000,78.31,80.02,77.03,79.77,177648,0
+DY.US,D,20220517,000000,81.2,82.97,81.08,82.12,164298,0
+DY.US,D,20220518,000000,80.68,83.59,79.485,79.94,222830,0
+DY.US,D,20220519,000000,78.84,81.47,78.84,79.63,305622,0
+DY.US,D,20220520,000000,80.73,81.08,77.7,79.61,265794,0
+DY.US,D,20220523,000000,81.09,81.5,79.81,80.92,288060,0
+DY.US,D,20220524,000000,80.18,80.96,78.87,80.21,267967,0
+DY.US,D,20220525,000000,88.38,94.765,87.895,94.21,696297,0
+DY.US,D,20220526,000000,95.68,96.02,91.99,92.42,350509,0
+DY.US,D,20220527,000000,93.58,95.315,93,94.15,239692,0
+DY.US,D,20220531,000000,94.34,94.78,91.91,93.11,243674,0
+DY.US,D,20220601,000000,92.88,93.54,89.895,92.47,177504,0
+DY.US,D,20220602,000000,92.43,98.82,92.28,98.25,275291,0
+DY.US,D,20220603,000000,97.72,97.93,95.27,95.95,248185,0
+DY.US,D,20220606,000000,97.56,101.08,96.29,98.01,265325,0
+DY.US,D,20220607,000000,96.55,98.42,96.55,98.33,124070,0
+DY.US,D,20220608,000000,97.72,97.94,94.87,95.14,213541,0
+DY.US,D,20220609,000000,95.16,97.5,95.04,97.47,188001,0
+DY.US,D,20220610,000000,94.8,96.54,92.3,94.17,266551,0
+DY.US,D,20220613,000000,91.75,92.6,89.01,92.1,276798,0
+DY.US,D,20220614,000000,92.03,92.86,89.79,90.49,259868,0
+DY.US,D,20220615,000000,90.72,92.2,89.6525,91.32,179878,0
+DY.US,D,20220616,000000,89.2,89.2,82.27,83.6,260545,0
+DY.US,D,20220617,000000,84.12,86.24,82.865,85.31,314740,0
+DY.US,D,20220621,000000,86.84,89.64,85.4,88.88,171503,0
+DY.US,D,20220622,000000,87,89.57,86.87,88.7,237606,0
+DY.US,D,20220623,000000,88.46,89.04,87.24,88.26,228594,0
+DY.US,D,20220624,000000,89.42,95.53,88.78,95.49,925743,0
+DY.US,D,20220627,000000,96.62,97.395,94.44,97.28,242130,0
+DY.US,D,20220628,000000,97.79,98.925,95.03,95.05,270362,0
+DY.US,D,20220629,000000,95.32,95.32,90.42,91.03,190590,0
+DY.US,D,20220630,000000,89.44,93.28,89.25,93.04,156146,0
+DY.US,D,20220701,000000,92.08,94.205,90.575,94.08,162094,0
+DY.US,D,20220705,000000,91.88,92.39,89.37,92.02,140262,0
+DY.US,D,20220706,000000,92.24,93.36,89.81,92.19,191854,0
+DY.US,D,20220707,000000,93.09,95.44,92.26,94.72,124801,0
+DY.US,D,20220708,000000,95.27,95.805,93.04,95.6,115194,0
+DY.US,D,20220711,000000,94.82,95.34,93.9401,94.8,86837,0
+DY.US,D,20220712,000000,94.32,97.18,94.25,94.79,184966,0
+DY.US,D,20220713,000000,93.37,96.95,90.78,96.5,186346,0
+DY.US,D,20220714,000000,94.35,98.31,94.04,97.55,224291,0
+DY.US,D,20220715,000000,98.84,98.84,96.025,96.7,267626,0
+DY.US,D,20220718,000000,97.2,98.68,96.2,96.25,222874,0
+DY.US,D,20220719,000000,97.18,101.5766,96.58,100.39,512226,0
+DY.US,D,20220720,000000,101.26,101.98,99.03,99.1,342256,0
+DY.US,D,20220721,000000,98.06,98.06,93.53,96.73,337486,0
+DY.US,D,20220722,000000,96.67,98.135,95.13,96.66,184584,0
+DY.US,D,20220725,000000,95.33,95.63,89.11,94.19,333265,0
+DY.US,D,20220726,000000,94.17,99.07,94.17,98.78,285287,0
+DY.US,D,20220727,000000,98.77,101.43,98.62,101.14,201339,0
+DY.US,D,20220728,000000,102.34,105.44,100.9,103.03,380900,0
+DY.US,D,20220729,000000,103.95,103.95,101.7,103.16,337327,0
+DY.US,D,20220801,000000,103,105.09,101.5768,103.99,163420,0
+DY.US,D,20220802,000000,103.82,105.69,102.18,103.49,185545,0
+DY.US,D,20220803,000000,104.05,105.45,102.65,104.66,122586,0
+DY.US,D,20220804,000000,104.74,107.58,104.65,106.31,218836,0
+DY.US,D,20220805,000000,104.76,109.27,103.41,104.65,329269,0
+DY.US,D,20220808,000000,105.41,106.515,103.27,105.35,182488,0
+DY.US,D,20220809,000000,105.96,106.19,103.97,106.07,222881,0
+DY.US,D,20220810,000000,108.21,109.86,107.535,107.96,301822,0
+DY.US,D,20220811,000000,109,111.0715,107.98,108.69,338502,0
+DY.US,D,20220812,000000,109.5,112.145,109.05,111.8,321055,0
+DY.US,D,20220815,000000,111.07,112,109.39,111.37,217611,0
+DY.US,D,20220816,000000,111.44,112.82,111.17,112.02,163960,0
+DY.US,D,20220817,000000,110.82,111.64,109.21,111.56,161670,0
+DY.US,D,20220818,000000,112.77,115.98,111.58,115.54,250684,0
+DY.US,D,20220819,000000,114.46,114.46,111.545,113.48,285520,0
+DY.US,D,20220822,000000,112,112.165,109.8,110.38,532343,0
+DY.US,D,20220823,000000,112.66,114.31,111.66,112.56,399219,0
+DY.US,D,20220824,000000,117,120.45,115.055,117.35,593808,0
+DY.US,D,20220825,000000,118.06,118.7346,114.86,116.21,282502,0
+DY.US,D,20220826,000000,114.54,115.38,111.48,112.65,353170,0
+DY.US,D,20220829,000000,111.68,115.005,111.655,113.98,380012,0
+DY.US,D,20220830,000000,115,115,110.775,111.69,377749,0
+DY.US,D,20220831,000000,111.53,113.11,111.075,112.12,366279,0
+DY.US,D,20220901,000000,111.77,111.77,107.76,110.57,228265,0
+DY.US,D,20220902,000000,110.37,112.68,109.72,109.98,310170,0
+DY.US,D,20220906,000000,110.34,111,108.48,109.11,439845,0
+DY.US,D,20220907,000000,108.91,109.97,107.2467,109.97,325666,0
+DY.US,D,20220908,000000,108.76,110.34,108.13,109.39,255883,0
+DY.US,D,20220909,000000,110.15,113.92,110.15,113.5,338739,0
+DY.US,D,20220912,000000,115,115.56,113.55,114.3,238249,0
+DY.US,D,20220913,000000,110.87,112.4,109.67,110.79,236891,0
+DY.US,D,20220914,000000,111.05,111.4,107.775,110.45,242656,0
+DY.US,D,20220915,000000,109.46,110.87,107.62,108.24,163971,0
+DY.US,D,20220916,000000,106.72,106.78,104.65,106.67,401135,0
+DY.US,D,20220919,000000,105.06,108.7,104.78,108.37,138945,0
+DY.US,D,20220920,000000,107.2,107.2,104.66,106.4,159829,0
+DY.US,D,20220921,000000,107.71,109.63,105.48,105.85,253240,0
+DY.US,D,20220922,000000,105.94,105.98,103.86,104.83,230469,0
+DY.US,D,20220923,000000,103.32,103.32,96.71,98.63,294120,0
+DY.US,D,20220926,000000,98.06,99.93,97.06,97.37,187668,0
+DY.US,D,20220927,000000,98.57,99.74,95.85,97.45,149327,0
+DY.US,D,20220928,000000,98.76,102.66,97.855,101.63,270767,0
+DY.US,D,20220929,000000,100.54,100.54,95.95,97.1,192596,0
+DY.US,D,20220930,000000,97.16,99.29,95.37,95.53,177164,0
+DY.US,D,20221003,000000,97.05,100.79,95.85,100.55,179715,0
+DY.US,D,20221004,000000,101.95,105.06,101.03,103.79,543339,0
+DY.US,D,20221005,000000,101.92,102.99,100.49,102.67,204582,0
+DY.US,D,20221006,000000,101.64,103.27,101.458,101.72,150957,0
+DY.US,D,20221007,000000,100.77,101.31,98.98,99.22,193407,0
+DY.US,D,20221010,000000,99.51,100.81,97.83,97.93,133357,0
+DY.US,D,20221011,000000,97.07,99.99,96.2573,99.5,235555,0
+DY.US,D,20221012,000000,99.74,100.14,98.365,99.52,158354,0
+DY.US,D,20221013,000000,97.8,104.19,96.47,103.46,223562,0
+DY.US,D,20221014,000000,103.57,104.6,101.16,101.34,255353,0
+DY.US,D,20221017,000000,102.85,105.41,102.85,104.25,188998,0
+DY.US,D,20221018,000000,106.7,110.1,106.12,108.19,254587,0
+DY.US,D,20221019,000000,106.93,110.63,105.86,110.34,523199,0
+DY.US,D,20221020,000000,110.49,115.92,110.49,110.79,472054,0
+DY.US,D,20221021,000000,111.3,112.95,107.5,112.62,246168,0
+DY.US,D,20221024,000000,113.26,115.675,111.6301,114,218216,0
+DY.US,D,20221025,000000,113.86,117.57,112.54,116.58,250483,0
+DY.US,D,20221026,000000,118.13,119.0399,116.5,116.81,175582,0
+DY.US,D,20221027,000000,118.78,120,115.7,116.32,261527,0
+DY.US,D,20221028,000000,117.74,121.45,117.57,120.43,289475,0
+DY.US,D,20221031,000000,120.42,121.4237,118.17,118.18,431155,0
+DY.US,D,20221101,000000,119.12,121.99,117.22,121.11,229690,0
+DY.US,D,20221102,000000,120.55,122.125,117.08,117.13,262683,0
+DY.US,D,20221103,000000,116.04,116.04,112.29,112.91,420923,0
+DY.US,D,20221104,000000,115.65,116.69,112.6,115.69,357114,0
+DY.US,D,20221107,000000,116.61,116.95,112.71,113.26,322797,0
+DY.US,D,20221108,000000,113.72,115.08,111.12,111.69,379988,0
+DY.US,D,20221109,000000,110.22,111.015,104.7,105.11,441117,0
+DY.US,D,20221110,000000,109.65,109.82,107.38,108.32,405488,0
+DY.US,D,20221111,000000,109.46,111.97,108.225,108.86,315224,0
+DY.US,D,20221114,000000,108,108.36,100.97,101.06,420192,0
+DY.US,D,20221115,000000,102.38,105.37,100.76,102.3,520063,0
+DY.US,D,20221116,000000,101.92,105.84,101.92,105.48,349328,0
+DY.US,D,20221117,000000,103.79,105.62,103.57,104.5,264546,0
+DY.US,D,20221118,000000,106.36,111.435,106.36,110.04,470093,0
+DY.US,D,20221121,000000,108.73,110.17,106.775,109.55,463745,0
+DY.US,D,20221122,000000,104.9,105,86.76,90.2,3152516,0
+DY.US,D,20221123,000000,90.11,95.2432,89,91.46,989421,0
+DY.US,D,20221125,000000,90.76,92.73,89.92,91.42,232601,0
+DY.US,D,20221128,000000,90.01,92.335,88.775,89.17,829518,0
+DY.US,D,20221129,000000,89.17,89.7696,86.77,88.1,688350,0
+DY.US,D,20221130,000000,88.79,91.21,87.84,91.14,592991,0
+DY.US,D,20221201,000000,91.36,91.735,88.09,88.41,502629,0
+DY.US,D,20221202,000000,87.59,93.04,87.1064,91.09,706352,0
+DY.US,D,20221205,000000,89.74,90.71,87.685,88.03,349553,0
+DY.US,D,20221206,000000,88.35,89.48,87.23,89.04,331614,0
+DY.US,D,20221207,000000,88.91,92.17,88.41,90.16,563769,0
+DY.US,D,20221208,000000,90.42,91.2,89.74,90,281984,0
+DY.US,D,20221209,000000,89.6,91.14,87.71,87.93,313515,0
+DY.US,D,20221212,000000,87.46,88.11,85.5901,86.03,381148,0
+DY.US,D,20221213,000000,88.67,89.675,88.08,89.36,277536,0
+DY.US,D,20221214,000000,89.77,93.75,89.77,91.21,556928,0
+DY.US,D,20221215,000000,90.52,90.52,87.78,88.76,246823,0
+DY.US,D,20221216,000000,88.03,89.01,86.77,88.37,587030,0
+DY.US,D,20221219,000000,88.6,90.1003,88.12,89.24,344522,0
+DY.US,D,20221220,000000,89.2,90.985,88.6801,90.4,307267,0
+DY.US,D,20221221,000000,91.04,92.67,90.77,91.21,261932,0
+DY.US,D,20221222,000000,90.18,91.96,88.94,90.55,316935,0
+DY.US,D,20221223,000000,91,94.13,91,93.75,415285,0
+DY.US,D,20221227,000000,93.06,93.85,92.19,93.34,179988,0
+DY.US,D,20221228,000000,93.73,95.42,92.39,92.77,186063,0
+DY.US,D,20221229,000000,93.65,95.14,92.86,93.76,227103,0
+DY.US,D,20221230,000000,92.84,94.65,92.84,93.6,219434,0
+DY.US,D,20230103,000000,94.08,95.52,92.45,92.92,338547,0
+DY.US,D,20230104,000000,93.36,96.44,92.69,93.06,443617,0
+DY.US,D,20230105,000000,93.15,94.88,91.685,93.43,476954,0
+DY.US,D,20230106,000000,95.05,96.8475,93.76,95.72,320661,0
+DY.US,D,20230109,000000,96.31,98.3,94.95,95.09,322009,0
+DY.US,D,20230110,000000,94.38,98.11,94.38,97.3,354154,0
+DY.US,D,20230111,000000,97.94,98.87,95.675,95.85,342581,0
+DY.US,D,20230112,000000,96.53,99.34,95.37,99,222114,0
+DY.US,D,20230113,000000,99.29,101.28,98.645,99.95,288026,0
+DY.US,D,20230117,000000,99.66,101.07,97.28,97.49,340904,0
+DY.US,D,20230118,000000,97.43,101.23,97.21,97.51,299385,0
+DY.US,D,20230119,000000,97.16,97.62,95.61,96.1,215915,0
+DY.US,D,20230120,000000,97.09,98.34,96.12,98.31,298152,0
+DY.US,D,20230123,000000,98.89,99.6747,97.03,97.91,223028,0
+DY.US,D,20230124,000000,96.89,98.25,93.9,94.9,370752,0
+DY.US,D,20230125,000000,93.5,94.61,91.03,91.55,449773,0
+DY.US,D,20230126,000000,92.63,92.9099,91.19,91.86,510571,0
+DY.US,D,20230127,000000,91.64,92.75,90.51,92.73,411479,0
+DY.US,D,20230130,000000,92.43,93.92,91.96,92.71,257171,0
+DY.US,D,20230131,000000,92.69,95.39,92.32,95.37,413763,0
+DY.US,D,20230201,000000,95.16,95.985,92.945,95.4,315649,0
+DY.US,D,20230202,000000,96.26,96.26,91.6,92,483988,0
+DY.US,D,20230203,000000,91.41,92.685,90.55,90.93,344449,0
+DY.US,D,20230206,000000,90.13,91.01,87.58,87.6,387682,0
+DY.US,D,20230207,000000,86.88,88.08,84.6,87.47,578770,0
+DY.US,D,20230208,000000,86.74,87.14,81.01,83.27,1239421,0
+DY.US,D,20230209,000000,84.5,85.795,80.31,81.36,956153,0
+DY.US,D,20230210,000000,81.22,82.96,80.64,82.29,421260,0
+DY.US,D,20230213,000000,82.54,84.01,81.32,83.93,445047,0
+DY.US,D,20230214,000000,83.48,84.222,81.4,83.09,336011,0
+DY.US,D,20230215,000000,80.9,80.9,77.33,80.39,753088,0
+DY.US,D,20230216,000000,79.64,82.24,79.11,80.3,434669,0
+DY.US,D,20230217,000000,80.93,83.26,80.66,82.94,431365,0
+DY.US,D,20230221,000000,82.12,82.86,80.63,80.87,522126,0
+DY.US,D,20230222,000000,80.79,82.285,80.48,81.3,343946,0
+DY.US,D,20230223,000000,82.53,84.795,82.325,84.24,495989,0
+DY.US,D,20230224,000000,82.38,85.8576,82.1,85.09,513775,0
+DY.US,D,20230227,000000,85.22,86.26,83.555,84,350579,0
+DY.US,D,20230228,000000,83.78,85.52,83.4,84.21,631428,0
+DY.US,D,20230301,000000,94.49,104.46,94.3,97.02,2097750,0
+DY.US,D,20230302,000000,97.48,100.81,96.21,98.96,607605,0
+DY.US,D,20230303,000000,99.23,101.67,98.24,101.11,443736,0
+DY.US,D,20230306,000000,103.8,106.3,102.85,103.25,772903,0
+DY.US,D,20230307,000000,103.62,105.29,103.09,104.48,574377,0
+DY.US,D,20230308,000000,104.96,105.85,102.68,104.06,460845,0
+DY.US,D,20230309,000000,104.79,106.06,102.06,102.37,483186,0
+DY.US,D,20230310,000000,102.15,103.01,97.6,99.24,709379,0
+DY.US,D,20230313,000000,97.94,99.89,95.68,96.53,606155,0
+DY.US,D,20230314,000000,99.52,101,97.38,99.19,627219,0
+DY.US,D,20230315,000000,97.05,97.795,93.08,95.39,645558,0
+DY.US,D,20230316,000000,93.57,98.18,93.28,97.22,445781,0
+DY.US,D,20230317,000000,96.45,96.795,93.58,95.39,5994904,0
+DY.US,D,20230320,000000,95.71,97.1,94.17,95.11,559482,0
+DY.US,D,20230321,000000,97.34,97.79,95.92,97.08,442880,0
+DY.US,D,20230322,000000,96.11,97.385,94.225,94.35,348332,0
+DY.US,D,20230323,000000,94.37,95.62,92.14,92.91,520400,0
+DY.US,D,20230324,000000,91.84,95.475,91,94.99,437958,0
+DY.US,D,20230327,000000,96.39,96.8,93.54,94.99,541779,0
+DY.US,D,20230328,000000,94.7,97.02,94.7,95.82,394396,0
+DY.US,D,20230329,000000,96.54,96.65,94.57,95.17,347101,0
+DY.US,D,20230330,000000,96.01,96.265,93.49,93.61,517281,0
+DY.US,D,20230331,000000,93.425,94.8,92.68,93.65,478213,0
+DY.US,D,20230403,000000,94.31,94.96,92.32,92.74,463636,0
+DY.US,D,20230404,000000,92.93,93.08,88.385,89.31,575136,0
+DY.US,D,20230405,000000,88.58,89.23,87.135,88.25,474724,0
+DY.US,D,20230406,000000,88.45,88.91,87.05,88.47,523322,0
+DY.US,D,20230410,000000,87.79,90.55,87.79,90.34,435501,0
+DY.US,D,20230411,000000,90.99,92.37,90.22,91.45,408374,0
+DY.US,D,20230412,000000,92.27,92.77,90.64,91.18,315157,0
+DY.US,D,20230413,000000,91.5,92.29,89.785,92.02,448367,0
+DY.US,D,20230414,000000,92.27,93.59,91.21,92.33,292849,0
+DY.US,D,20230417,000000,92.46,94.14,91.8,92.62,281274,0
+DY.US,D,20230418,000000,92.77,93.6,90.7,92.06,291028,0
+DY.US,D,20230419,000000,91.83,93.025,91.34,92.07,278360,0
+DY.US,D,20230420,000000,91.59,92.93,91.4,92.43,233306,0
+DY.US,D,20230421,000000,91.96,92.56,90.515,90.84,220705,0
+DY.US,D,20230424,000000,90.29,92.27,90.29,91.11,208816,0
+DY.US,D,20230425,000000,89.81,90.8661,88.85,89.1,223806,0
+DY.US,D,20230426,000000,88.21,89.31,86.59,87.61,281748,0
+DY.US,D,20230427,000000,87.95,91.28,87.95,91.22,446331,0
+DY.US,D,20230428,000000,90.39,93.47,90.39,92.62,261735,0
+DY.US,D,20230501,000000,92.63,94.82,91.11,91.49,210954,0
+DY.US,D,20230502,000000,91.16,92.05,89.08,91.76,323304,0
+DY.US,D,20230503,000000,92.23,94.44,92.1,92.57,390982,0
+DY.US,D,20230504,000000,91.66,92.9,89.68,91.28,437426,0
+DY.US,D,20230505,000000,93.21,96.79,93.21,95.4,494628,0
+DY.US,D,20230508,000000,95.63,96.67,93.7801,94.12,269216,0
+DY.US,D,20230509,000000,93.65,95.23,92.46,94.78,307523,0
+DY.US,D,20230510,000000,96.56,97.72,95.56,95.78,339329,0
+DY.US,D,20230511,000000,94.72,96.02,94.04,95.94,303398,0
+DY.US,D,20230512,000000,96.72,98.97,95.7601,96.4,306428,0
+DY.US,D,20230515,000000,96.51,99.76,96.5,98.91,464469,0
+DY.US,D,20230516,000000,98.13,98.8,96.28,96.82,751187,0
+DY.US,D,20230517,000000,97.67,98.46,96.04,97.74,243919,0
+DY.US,D,20230518,000000,97.39,100.675,96.8,100.15,350588,0
+DY.US,D,20230519,000000,101.07,101.94,97.82,99.36,531013,0
+DY.US,D,20230522,000000,99.96,102.175,99.93,100.81,432167,0
+DY.US,D,20230523,000000,99.93,102.68,99,100.36,569970,0
+DY.US,D,20230524,000000,106.82,106.82,94.01,97.02,1267169,0
+DY.US,D,20230525,000000,98.38,100.8,93.27,100.5,763008,0
+DY.US,D,20230526,000000,101.36,104.66,100.49,104.29,574349,0
+DY.US,D,20230530,000000,104.99,107.27,103.45,105,433117,0
+DY.US,D,20230531,000000,104.22,105.579,101.4,101.43,440631,0
+DY.US,D,20230601,000000,102.96,104.025,100.89,103.09,485366,0
+DY.US,D,20230602,000000,103.95,106.9,103.95,106.31,494557,0
+DY.US,D,20230605,000000,106.45,106.45,103.11,105.59,299592,0
+DY.US,D,20230606,000000,105,109.09,105,107.88,324260,0
+DY.US,D,20230607,000000,108.22,111.28,108.22,109.7,442850,0
+DY.US,D,20230608,000000,109.17,111.285,108.34,110.05,343215,0
+DY.US,D,20230609,000000,109.86,110.03,107.89,109.06,289640,0
+DY.US,D,20230612,000000,109.16,109.34,107.02,107.13,259573,0
+DY.US,D,20230613,000000,107.81,108.47,105.78,105.94,237540,0
+DY.US,D,20230614,000000,106.01,106.6,103.47,104.66,416130,0
+DY.US,D,20230615,000000,104.23,105.66,103.64,104.39,228596,0
+DY.US,D,20230616,000000,105.6,105.81,103.52,105.69,592188,0
+DY.US,D,20230620,000000,104.76,107.2514,104.76,105.95,238771,0
+DY.US,D,20230621,000000,105.81,109.2,105.56,108.43,215445,0
+DY.US,D,20230622,000000,108.26,108.45,106.38,107.65,271111,0
+DY.US,D,20230623,000000,106.91,107.93,104.44,104.59,429332,0
+DY.US,D,20230626,000000,104.59,107.44,103.46,105.78,148843,0
+DY.US,D,20230627,000000,106.34,110.47,106.1611,109.81,246107,0
+DY.US,D,20230628,000000,110,111.11,109.47,110.21,153588,0
+DY.US,D,20230629,000000,110.77,112.79,110.33,112.52,156030,0
+DY.US,D,20230630,000000,113.25,114.45,112,113.65,247327,0
+DY.US,D,20230703,000000,113.55,114.115,112.045,112.9,94282,0
+DY.US,D,20230705,000000,112.5,113.92,111.845,112.2,202922,0
+DY.US,D,20230706,000000,111.11,112.375,108.93,110.33,339341,0
+DY.US,D,20230707,000000,110.58,114.02,110.51,112.78,230407,0
+DY.US,D,20230710,000000,112.46,114.5199,112.015,112.25,268218,0
+DY.US,D,20230711,000000,112.4,114,111.6,113.63,176756,0
+DY.US,D,20230712,000000,115.38,115.53,112.37,112.62,331803,0
+DY.US,D,20230713,000000,112.98,114.42,112.505,113.72,179103,0
+DY.US,D,20230714,000000,114.36,114.36,107.27,107.44,391080,0
+DY.US,D,20230717,000000,107.34,107.77,101.35,102,830990,0
+DY.US,D,20230718,000000,101,107.435,101,107.37,536438,0
+DY.US,D,20230719,000000,109.22,111.12,107.565,108.91,434007,0
+DY.US,D,20230720,000000,108.38,110.215,106.74,107.22,261772,0
+DY.US,D,20230721,000000,107.81,108.09,105.84,107,224113,0
+DY.US,D,20230724,000000,107.23,108.585,106.69,108.33,216307,0
+DY.US,D,20230725,000000,107.98,108.64,105.4,106.21,327381,0
+DY.US,D,20230726,000000,98.8,102.03,95.2,99.1,583356,0
+DY.US,D,20230727,000000,101.25,101.5478,98.76,100.22,346288,0
+DY.US,D,20230728,000000,100.66,101.56,99.07,99.34,187906,0
+DY.US,D,20230731,000000,99.49,100.41,98.553,99.58,157229,0
+DY.US,D,20230801,000000,99.07,101.23,98.39,100.81,251991,0
+DY.US,D,20230802,000000,100.28,101.65,98.93,100.64,215812,0
+DY.US,D,20230803,000000,100.14,100.14,96.5,97.31,275291,0
+DY.US,D,20230804,000000,95.83,96.17,91.72,94.58,537362,0
+DY.US,D,20230807,000000,94.95,95.81,93.47,95.38,292539,0
+DY.US,D,20230808,000000,94.8,94.8,92.56,94.15,325715,0
+DY.US,D,20230809,000000,93.86,95.57,92.535,94.96,210921,0
+DY.US,D,20230810,000000,95.37,96.45,92.87,94.75,289900,0
+DY.US,D,20230811,000000,94.54,95.42,93.98,95.24,233066,0
+DY.US,D,20230814,000000,95.05,96.28,93.8,96.22,235422,0
+DY.US,D,20230815,000000,95.4,96.9,94.44,94.84,212964,0
+DY.US,D,20230816,000000,94.94,95.565,92.98,93.33,325552,0
+DY.US,D,20230817,000000,93.38,94.83,92.9,93.86,346704,0
+DY.US,D,20230818,000000,93.35,95.7,93.35,94.14,402183,0
+DY.US,D,20230821,000000,93.78,96.1,92.06,95.88,419047,0
+DY.US,D,20230822,000000,96.24,98.42,96.02,98.14,602345,0
+DY.US,D,20230823,000000,102.76,104.11,97,102.01,602840,0
+DY.US,D,20230824,000000,101.88,101.88,99.02,99.04,503629,0
+DY.US,D,20230825,000000,99.21,99.52,96.76,98.73,419097,0
+DY.US,D,20230828,000000,98.71,99.89,97.1901,98.77,354425,0
+DY.US,D,20230829,000000,98.62,100.72,97.47,100.53,253738,0
+DY.US,D,20230830,000000,100.85,102.24,100.23,100.36,186621,0
+DY.US,D,20230831,000000,100.32,101.24,99.57,99.93,243295,0
+DY.US,D,20230901,000000,100.38,102.03,100.08,100.78,236360,0
+DY.US,D,20230905,000000,100.07,100.07,96.25,97.71,245541,0
+DY.US,D,20230906,000000,97.63,99.48,96.92,97.2,260043,0
+DY.US,D,20230907,000000,96.73,99.09,95.53,98.39,216355,0
+DY.US,D,20230908,000000,98.55,98.95,97.78,97.99,172168,0
+DY.US,D,20230911,000000,98.64,99.0699,97.57,98.79,257485,0
+DY.US,D,20230912,000000,98.35,99.7,97.4,97.53,358933,0
+DY.US,D,20230913,000000,97.54,98.14,95.77,95.79,235295,0
+DY.US,D,20230914,000000,96.74,98.58,96.36,97.69,235068,0
+DY.US,D,20230915,000000,97.21,98.705,95.91,96.93,556428,0
+DY.US,D,20230918,000000,97.42,97.915,95.98,96.23,177428,0
+DY.US,D,20230919,000000,96.43,97.23,95.64,96.61,235215,0
+DY.US,D,20230920,000000,96.69,98,95.265,95.28,161160,0
+DY.US,D,20230921,000000,94.75,94.75,89.76,91.97,459700,0
+DY.US,D,20230922,000000,92.02,93.6,91.485,91.73,160652,0
+DY.US,D,20230925,000000,91.46,92.3582,90.15,90.38,176674,0
+DY.US,D,20230926,000000,90.02,90.23,86.82,88.3,296516,0
+DY.US,D,20230927,000000,89.43,91.19,88.81,90.61,211633,0
+DY.US,D,20230928,000000,90.47,91.29,89.4,90.07,196225,0
+DY.US,D,20230929,000000,90.81,90.9499,88.84,89,166821,0
+DY.US,D,20231002,000000,88.6,88.715,85.76,86.63,232418,0
+DY.US,D,20231003,000000,88.45,88.45,86.351,86.5,311630,0
+DY.US,D,20231004,000000,86.45,87.39,83.99,86.25,344233,0
+DY.US,D,20231005,000000,86.3,86.96,84.25,84.52,336076,0
+DY.US,D,20231006,000000,84.15,85.23,82.83,84.53,265986,0
+DY.US,D,20231009,000000,83.83,85.499,83.01,85.12,269293,0
+DY.US,D,20231010,000000,85.37,89.35,85.37,88.28,295796,0
+DY.US,D,20231011,000000,88.38,88.78,85.97,86.29,295409,0
+DY.US,D,20231012,000000,86.37,87.22,84.67,86.08,502812,0
+DY.US,D,20231013,000000,85.95,86.0339,83.01,83.42,170339,0
+DY.US,D,20231016,000000,84.17,85.34,83.25,83.87,289628,0
+DY.US,D,20231017,000000,83.56,85.93,83.5,84.45,218142,0
+DY.US,D,20231018,000000,83.39,83.39,81.3,81.36,281631,0
+DY.US,D,20231019,000000,81.82,83.2,80.3,82.26,378139,0
+DY.US,D,20231020,000000,85.49,86.14,83.095,84.65,496897,0
+DY.US,D,20231023,000000,84.27,87.51,84.27,85.53,306502,0
+DY.US,D,20231024,000000,86.59,87.6,82.93,83.87,226029,0
+DY.US,D,20231025,000000,83.46,84.72,82.7,84.27,223808,0
+DY.US,D,20231026,000000,85.14,85.757,83.3699,85.08,260349,0
+DY.US,D,20231027,000000,85.22,85.83,84.04,84.67,271217,0
+DY.US,D,20231030,000000,85.32,85.32,80.385,82.65,310631,0
+DY.US,D,20231031,000000,83.05,85.68,82.65,85.18,210646,0
+DY.US,D,20231101,000000,81.09,82.955,78.42,81.8,496067,0
+DY.US,D,20231102,000000,83.04,84.07,79.75,84.02,378128,0
+DY.US,D,20231103,000000,85.48,86.55,83.37,84.4,215181,0
+DY.US,D,20231106,000000,84.05,84.635,82.12,83.38,192374,0
+DY.US,D,20231107,000000,82.6,83.09,81.2277,81.74,190043,0
+DY.US,D,20231108,000000,82.22,83.1,80.65,83.02,311705,0
+DY.US,D,20231109,000000,84.05,84.05,81.76,81.77,196336,0
+DY.US,D,20231110,000000,82.76,83.58,80.99,83.37,281515,0
+DY.US,D,20231113,000000,83.05,83.745,82.707,83.21,169807,0
+DY.US,D,20231114,000000,85.52,86.94,85.52,86.48,314317,0
+DY.US,D,20231115,000000,86.79,89.38,86.445,87.66,346668,0
+DY.US,D,20231116,000000,87.15,88.36,85.08,85.33,200059,0
+DY.US,D,20231117,000000,86.1,86.1,84.905,85.64,349217,0
+DY.US,D,20231120,000000,86.22,87.51,84.83,86.65,492420,0
+DY.US,D,20231121,000000,100,102.96,96.5,101.68,1266332,0
+DY.US,D,20231122,000000,103.21,105.78,101.41,102.12,517107,0
+DY.US,D,20231124,000000,102.1,103.54,101.14,101.34,144475,0
+DY.US,D,20231127,000000,100.89,102.175,99.54,100.17,290360,0
+DY.US,D,20231128,000000,99.91,101.65,99.69,100.63,343019,0
+DY.US,D,20231129,000000,101.4,102.97,100.05,100.64,310511,0
+DY.US,D,20231130,000000,101.48,104.15,100.27,103.87,306372,0
+DY.US,D,20231201,000000,103.65,106.73,102.42,106.12,283841,0
+DY.US,D,20231204,000000,106.18,109.23,106.18,107.92,317383,0
+DY.US,D,20231205,000000,106.89,108.515,106.295,106.83,253853,0
+DY.US,D,20231206,000000,107.75,108.645,106.29,106.48,250652,0
+DY.US,D,20231207,000000,106.25,107.23,105.67,107.07,167934,0
+DY.US,D,20231208,000000,106.97,109.005,106.495,108.55,187966,0
+DY.US,D,20231211,000000,108.45,109.28,107.735,108.83,134266,0
+DY.US,D,20231212,000000,108.98,110.8,107.61,109.78,217399,0
+DY.US,D,20231213,000000,109.53,113.09,108.64,112,349626,0
+DY.US,D,20231214,000000,114.24,115.765,112.5,114.35,481916,0
+DY.US,D,20231215,000000,114.93,115.76,111.62,113.15,827705,0
+DY.US,D,20231218,000000,112.94,113.76,111.24,111.44,188331,0
+DY.US,D,20231219,000000,112.47,113.864,111.69,112.11,196511,0
+DY.US,D,20231220,000000,111.4,113.63,110.09,110.28,318685,0
+DY.US,D,20231221,000000,111.68,114,111.11,113.82,211431,0
+DY.US,D,20231222,000000,114.19,116.73,114.14,114.95,181031,0
+DY.US,D,20231226,000000,115.58,116.92,114.595,116.13,163410,0
+DY.US,D,20231227,000000,116.73,117.25,115.405,115.72,155617,0
+DY.US,D,20231228,000000,115.75,117.2432,115.68,115.68,135291,0
+DY.US,D,20231229,000000,115.31,116.02,114.625,115.09,142875,0
+DY.US,D,20240102,000000,113.75,115.2094,112.14,112.49,185536,0
+DY.US,D,20240103,000000,111.54,112.59,109.69,111.15,205106,0
+DY.US,D,20240104,000000,111.61,111.84,108.56,109.1,199415,0
+DY.US,D,20240105,000000,108.14,110.75,107.53,109.06,258691,0
+DY.US,D,20240108,000000,108.47,112.54,108.35,112.37,287983,0
+DY.US,D,20240109,000000,111.13,112.57,109.72,112.39,313461,0
+DY.US,D,20240110,000000,112.89,115.589,112.82,115.39,282834,0
+DY.US,D,20240111,000000,114.73,115.78,113.09,113.81,293772,0
+DY.US,D,20240112,000000,114.96,115.64,111.425,113.41,182416,0
+DY.US,D,20240116,000000,112.41,113.535,111.15,113.43,166060,0
+DY.US,D,20240117,000000,111.53,113.19,111.3794,113.07,147985,0
+DY.US,D,20240118,000000,114.13,115.3,111.96,114.16,162223,0
+DY.US,D,20240119,000000,114.84,115.48,112.54,113.91,340577,0
+DY.US,D,20240122,000000,114.67,116.375,114.515,115.32,237336,0
+DY.US,D,20240123,000000,116.39,116.94,109.87,114.54,283239,0
+DY.US,D,20240124,000000,115.69,115.69,113.08,113.19,176614,0
+DY.US,D,20240125,000000,114.58,115.38,113.705,113.84,176391,0
+DY.US,D,20240126,000000,114.3,115.855,113.001,115.18,152518,0
+DY.US,D,20240129,000000,114.86,115.46,114.48,114.91,114380,0
+DY.US,D,20240130,000000,114.44,115.015,113.37,114.51,155158,0
+DY.US,D,20240131,000000,114.99,114.99,111.19,111.7,212430,0
+DY.US,D,20240201,000000,112.48,115.01,112.15,113.78,143477,0
+DY.US,D,20240202,000000,113.03,117.555,113.03,115.41,259837,0
+DY.US,D,20240205,000000,113.74,114.37,112.15,113.31,145077,0
+DY.US,D,20240206,000000,113.31,115.87,113.31,114.24,212259,0
+DY.US,D,20240207,000000,115,117.55,114.42,116.67,183906,0
+DY.US,D,20240208,000000,116.55,117.725,115.91,116.14,138972,0
+DY.US,D,20240209,000000,116.23,116.625,115.22,116.26,157593,0
+DY.US,D,20240212,000000,116.39,119.67,116.39,118.44,310861,0
+DY.US,D,20240213,000000,115.13,115.9199,112.17,112.78,237036,0
+DY.US,D,20240214,000000,114.3,115.04,112.85,114.97,228999,0
+DY.US,D,20240215,000000,115.79,117.1383,113.838,116.87,181224,0
+DY.US,D,20240216,000000,115.91,117.759,114.73,115.26,136208,0
+DY.US,D,20240220,000000,114.03,115.42,112.5,115.06,202647,0
+DY.US,D,20240221,000000,114.94,116.59,114.58,116.39,219046,0
+DY.US,D,20240222,000000,118.61,119.56,116.1,119.31,314047,0
+DY.US,D,20240223,000000,120,122.38,119.42,119.89,258496,0
+DY.US,D,20240226,000000,119.43,122.79,119.17,121.9,336035,0
+DY.US,D,20240227,000000,123.14,124.11,120.94,122.59,446040,0
+DY.US,D,20240228,000000,118,127.8836,118,126.57,800624,0
+DY.US,D,20240229,000000,128.29,129.485,125.1217,126.49,537677,0
+DY.US,D,20240301,000000,127.34,128.36,123.9,126.32,604655,0
+DY.US,D,20240304,000000,126.59,129.72,126.59,129.54,252071,0
+DY.US,D,20240305,000000,128.63,132.34,128.395,131.1,465258,0
+DY.US,D,20240306,000000,131.84,134.94,130.57,134.55,353295,0
+DY.US,D,20240307,000000,135.51,138.49,135.09,137.97,276544,0
+DY.US,D,20240308,000000,142.36,143.9299,139.25,142.83,474189,0
+DY.US,D,20240311,000000,141.68,142.56,136.01,138.26,356210,0
+DY.US,D,20240312,000000,139.17,141.86,137.59,141.33,345107,0
+DY.US,D,20240313,000000,140.71,142.48,139.495,142.17,203883,0
+DY.US,D,20240314,000000,142.52,143.16,137.96,140.02,283168,0
+DY.US,D,20240315,000000,139.19,143.47,139.19,143.03,467606,0
+DY.US,D,20240318,000000,143.02,143.24,139.5,140.25,247243,0
+DY.US,D,20240319,000000,140,142.38,139.87,140.85,193551,0
+DY.US,D,20240320,000000,140.78,142.11,139.44,141.27,390520,0
+DY.US,D,20240321,000000,142.47,142.7299,140.98,141.97,300468,0
+DY.US,D,20240322,000000,143.98,146.32,142.59,142.63,247524,0
+DY.US,D,20240325,000000,142.39,143,140.7,141.28,176614,0
+DY.US,D,20240326,000000,141.31,143.23,141.28,141.92,174107,0
+DY.US,D,20240327,000000,143.6,144.58,142.52,143.65,154424,0
+DY.US,D,20240328,000000,143.53,145.3,143.355,143.53,213983,0
+DY.US,D,20240401,000000,133.41,142.76,133.41,139.63,322833,0
+DY.US,D,20240402,000000,139.28,139.55,137.81,138.24,202967,0
+DY.US,D,20240403,000000,137.71,142.56,136.37,141.29,304023,0
+DY.US,D,20240404,000000,142.49,142.83,139.14,139.46,218892,0
+DY.US,D,20240405,000000,139.72,143.29,139.54,142.32,226233,0
+DY.US,D,20240408,000000,142.48,143.5346,141.82,142.07,225817,0
+DY.US,D,20240409,000000,142.07,143.34,141.17,141.81,236220,0
+DY.US,D,20240410,000000,139.29,139.95,137.24,137.56,199072,0
+DY.US,D,20240411,000000,137.92,139.18,136.3389,138.73,200209,0
+DY.US,D,20240412,000000,138.28,139.52,136.635,137.78,205787,0
+DY.US,D,20240415,000000,139.5,140.29,134.88,135.83,170578,0
+DY.US,D,20240416,000000,135.3,135.795,133.84,135.38,150067,0
+DY.US,D,20240417,000000,136.45,136.45,133,134.75,203075,0
+DY.US,D,20240418,000000,135.58,137.425,134.6,134.71,167042,0
+DY.US,D,20240419,000000,135.15,136.58,134.56,135.56,169003,0
+DY.US,D,20240422,000000,136.41,138,135.56,137.09,139826,0
+DY.US,D,20240423,000000,137.83,140.66,137.57,140.57,152722,0
+DY.US,D,20240424,000000,140.88,141.985,137.2301,139.37,115227,0
+DY.US,D,20240425,000000,138.9,141.525,137.58,140.95,201880,0
+DY.US,D,20240426,000000,141.31,143.33,141.27,142.76,135520,0
+DY.US,D,20240429,000000,143.71,143.78,141.8,143.48,174279,0
+DY.US,D,20240430,000000,142.92,143.44,138.39,140.02,248715,0
+DY.US,D,20240501,000000,140.5,142.76,138.13,139.5,217936,0
+DY.US,D,20240502,000000,139.98,140.8999,137.96,140.13,225079,0
+DY.US,D,20240503,000000,143.25,145.99,142.695,144.03,263122,0
+DY.US,D,20240506,000000,145.65,146.31,143.64,145.37,276518,0
+DY.US,D,20240507,000000,148.5,148.87,146.34,147.32,243745,0
+DY.US,D,20240508,000000,146.99,148.3499,146.99,148.21,94165,0
+DY.US,D,20240509,000000,148.81,151.74,147.68,151.04,158914,0
+DY.US,D,20240510,000000,152.05,153.01,150.025,150.57,178933,0
+DY.US,D,20240513,000000,151.97,153.44,149.63,149.73,222576,0
+DY.US,D,20240514,000000,151.31,151.86,149.205,149.77,238476,0
+DY.US,D,20240515,000000,151.4,152.38,148.865,149.98,388042,0
+DY.US,D,20240516,000000,150.76,150.76,146.5,147.48,297941,0
+DY.US,D,20240517,000000,148.51,149.37,147.23,148.78,239487,0
+DY.US,D,20240520,000000,150.55,152.93,149.7165,152.04,231358,0
+DY.US,D,20240521,000000,151.13,154.44,151.13,154.4,343642,0
+DY.US,D,20240522,000000,168.3,170.3899,161.1492,167.14,627715,0
+DY.US,D,20240523,000000,168.71,177.27,167.77,177.22,521204,0
+DY.US,D,20240524,000000,178.5,181.605,178.055,179.73,509372,0
+DY.US,D,20240528,000000,179.85,180.705,175.95,177.93,422848,0
+DY.US,D,20240529,000000,176.51,181.08,175.89,180.48,361063,0
+DY.US,D,20240530,000000,181.08,186.02,180.59,184.33,395264,0
+DY.US,D,20240531,000000,184.67,186.47,177.68,179.96,402036,0
+DY.US,D,20240603,000000,181.37,181.37,176.3,179.12,292967,0
+DY.US,D,20240604,000000,178.97,179.111,174.25,175.95,211164,0
+DY.US,D,20240605,000000,176.61,181.86,175.425,181.83,288178,0
+DY.US,D,20240606,000000,182.24,182.895,178.535,179.16,109670,0
+DY.US,D,20240607,000000,179.42,180.23,177.74,179.07,191447,0
+DY.US,D,20240610,000000,177.51,181.04,175.24,180.09,205882,0
+DY.US,D,20240611,000000,179.29,179.73,176.86,178.84,177525,0
+DY.US,D,20240612,000000,182.1,184.34,181.85,182.61,194803,0
+DY.US,D,20240613,000000,182.12,182.5841,177.62,180.08,201942,0
+DY.US,D,20240614,000000,178.7,178.7,175.13,176.51,170425,0
+DY.US,D,20240617,000000,172.73,174,167.52,170.63,443003,0
+DY.US,D,20240618,000000,171.06,171.625,167.95,168.34,297067,0
+DY.US,D,20240620,000000,168.06,170.61,166.1,166.79,234419,0
+DY.US,D,20240621,000000,165.72,166.85,161.595,166.83,617303,0
+DY.US,D,20240624,000000,167.06,167.9,164.75,166.46,265990,0
+DY.US,D,20240625,000000,167.06,170.36,164.965,168.82,245598,0
+DY.US,D,20240626,000000,168.85,169.5,165.53,166.42,275108,0
+DY.US,D,20240627,000000,168.76,171.71,167.24,170.33,281402,0
+DY.US,D,20240628,000000,171.05,172.86,166.67,168.76,579255,0
+DY.US,D,20240701,000000,169.64,169.97,165.35,168.39,239732,0
+DY.US,D,20240702,000000,168.23,169.39,166.4701,168.11,171686,0
+DY.US,D,20240703,000000,168.68,173.33,167.96,173.14,115717,0
+DY.US,D,20240705,000000,173.77,174.02,168.53,169.42,189780,0
+DY.US,D,20240708,000000,170.98,172.515,169.88,169.89,132398,0
+DY.US,D,20240709,000000,169.55,172.48,168.17,169.55,151072,0
+DY.US,D,20240710,000000,170.4,171.91,169.18,171.18,104242,0
+DY.US,D,20240711,000000,173.95,175.555,172.06,174.74,181438,0
+DY.US,D,20240712,000000,177,180.05,176.4999,178.98,214026,0
+DY.US,D,20240715,000000,179.03,183.03,177.93,178.31,207084,0
+DY.US,D,20240716,000000,179.06,184.15,178.89,182.05,216617,0
+DY.US,D,20240717,000000,181.08,183.63,174.11,174.57,262492,0
+DY.US,D,20240718,000000,176.65,179.95,169.11,175.49,424987,0
+DY.US,D,20240719,000000,175.96,178.6,174.155,174.86,371455,0
+DY.US,D,20240722,000000,176.55,181.9,174.67,180.94,229953,0
+DY.US,D,20240723,000000,179.59,182.825,179.1,180.64,168728,0
+DY.US,D,20240724,000000,180.64,182.3,172.96,173.39,235086,0
+DY.US,D,20240725,000000,175.54,178.48,171.5,174.29,340456,0
+DY.US,D,20240726,000000,178.44,178.9299,173.07,177.91,252333,0
+DY.US,D,20240729,000000,178.08,181.14,176.93,178.06,162754,0
+DY.US,D,20240730,000000,179.55,183.46,178.5,179.8,270814,0
+DY.US,D,20240731,000000,182.53,188.53,180,183.51,464246,0
+DY.US,D,20240801,000000,185,188.51,177.591,180.21,278616,0
+DY.US,D,20240802,000000,174.6,176.63,170.16,172.75,281508,0
+DY.US,D,20240805,000000,162.61,167.88,159.1662,165.44,290873,0
+DY.US,D,20240806,000000,166.88,178.275,166.68,177.46,311830,0
+DY.US,D,20240807,000000,183.12,185.95,175.2,178.02,547184,0
+DY.US,D,20240808,000000,179.65,184.26,177.6,184.25,203765,0
+DY.US,D,20240809,000000,184.76,184.76,180.3,183.27,195943,0
+DY.US,D,20240812,000000,183.99,184.41,179.49,181.63,169671,0
+DY.US,D,20240813,000000,182.53,187.61,180.31,186.25,299740,0
+DY.US,D,20240814,000000,186.46,186.46,182.86,186.3,203978,0
+DY.US,D,20240815,000000,190.11,194.27,190.1,191.61,342414,0
+DY.US,D,20240816,000000,191.92,194,189.41,193.17,230882,0
+DY.US,D,20240819,000000,193.62,195.8696,191.28,194.61,267952,0
+DY.US,D,20240820,000000,194,196.34,190.01,194.2,460930,0
+DY.US,D,20240821,000000,179.98,182.1099,174.71,179.54,1554271,0
+DY.US,D,20240822,000000,179.99,182.975,174.1,175.69,701617,0
+DY.US,D,20240823,000000,176.59,180.69,173.86,180.12,435241,0
+DY.US,D,20240826,000000,180.19,180.69,172.59,173.98,447538,0
+DY.US,D,20240827,000000,173.7,175.47,171.5,172.67,311658,0
+DY.US,D,20240828,000000,171.85,172.74,169.47,170.09,222305,0
+DY.US,D,20240829,000000,171.23,173.7,169.6274,171.05,211700,0
+DY.US,D,20240830,000000,171.54,176.12,170.58,175.96,275577,0
+DY.US,D,20240903,000000,173.56,174.846,168.72,169.18,340144,0
+DY.US,D,20240904,000000,169.32,173.4,167.95,173.17,303007,0
+DY.US,D,20240905,000000,173.08,175.96,171.68,174.09,337058,0
+DY.US,D,20240906,000000,174.94,176.25,169.465,170,280404,0
+DY.US,D,20240909,000000,171.29,177.58,171.29,177.38,314232,0
+DY.US,D,20240910,000000,177.38,179.31,175.195,179.28,227938,0
+DY.US,D,20240911,000000,179.43,185.59,176.455,184.94,289810,0
+DY.US,D,20240912,000000,185.68,188.37,181.3,184.39,378850,0
+DY.US,D,20240913,000000,185.64,187.735,184.12,184.74,407816,0
+DY.US,D,20240916,000000,185.74,187.23,177.66,185.49,485118,0
+DY.US,D,20240917,000000,186.24,189.525,186.065,188.24,422555,0
+DY.US,D,20240918,000000,188.78,195.9,188,190,347228,0
+DY.US,D,20240919,000000,194.56,196.59,190.79,195.67,309727,0
+DY.US,D,20240920,000000,195.33,197.37,193.635,195.71,541345,0
+DY.US,D,20240923,000000,196.75,199.77,195.14,197.22,210500,0
+DY.US,D,20240924,000000,196.84,197.64,193.11,196.04,161077,0
+DY.US,D,20240925,000000,197.13,197.5,195.55,196.2,231756,0
+DY.US,D,20240926,000000,198.37,198.37,190.47,191.53,255099,0
+DY.US,D,20240927,000000,192.08,196.61,192.05,192.84,346894,0
+DY.US,D,20240930,000000,192.605,197.285,191.9,197.1,256898,0
+DY.US,D,20241001,000000,193.85,194.3169,190.0919,192.12,220919,0
+DY.US,D,20241002,000000,190.69,193.18,190.01,192.97,169447,0
+DY.US,D,20241003,000000,191.25,193.1,186.095,186.72,268108,0
+DY.US,D,20241004,000000,189.03,191.56,187.16,190.88,219068,0
+DY.US,D,20241007,000000,189.24,193.67,187.5401,190.81,236379,0
+DY.US,D,20241008,000000,193.74,193.98,189.87,190.13,248141,0
+DY.US,D,20241009,000000,190.13,192.2,187.81,190.21,150956,0
+DY.US,D,20241010,000000,188.45,188.64,184.69,186.77,213902,0
+DY.US,D,20241011,000000,186.34,189.09,186.2,189.02,182205,0
+DY.US,D,20241014,000000,188.87,191.8301,188.36,188.85,126159,0
+DY.US,D,20241015,000000,188.89,189.4858,185.5,187.99,210662,0
+DY.US,D,20241016,000000,190.63,200.52,190.1,199.03,369935,0
+DY.US,D,20241017,000000,199.93,199.93,196.09,196.3,195057,0
+DY.US,D,20241018,000000,196.63,199.06,195,198.33,310160,0
+DY.US,D,20241021,000000,197.54,207.2,197.54,202.82,287031,0
+DY.US,D,20241022,000000,200.58,202.59,195.83,196.09,245362,0
+DY.US,D,20241023,000000,195.15,196.09,192.03,194.77,215041,0
+DY.US,D,20241024,000000,195.55,197.79,194.9,195.29,144359,0
+DY.US,D,20241025,000000,196.07,196.6452,191.45,192.06,200690,0
+DY.US,D,20241028,000000,193.55,193.55,184.05,188.37,496765,0
+DY.US,D,20241029,000000,185.61,186.85,178,179.24,547272,0
+DY.US,D,20241030,000000,180,181.89,171.97,172.85,622613,0
+DY.US,D,20241031,000000,170.92,176.24,170.11,174.33,370234,0
+DY.US,D,20241101,000000,177.16,180.62,172.33,175.2,327154,0
+DY.US,D,20241104,000000,174.64,178.54,174.485,175.94,245596,0
+DY.US,D,20241105,000000,177.11,185.35,177.11,184.31,243355,0
+DY.US,D,20241106,000000,186.5,187.05,170.46,179.27,1126782,0
+DY.US,D,20241107,000000,179.89,181.8899,173,177.79,757690,0
+DY.US,D,20241108,000000,178,190.56,175.035,189.63,900248,0
+DY.US,D,20241111,000000,190.71,196.645,190.62,193.31,411569,0
+DY.US,D,20241112,000000,192.21,198.525,186.86,189.24,427301,0
+DY.US,D,20241113,000000,192.05,193.71,185.705,186.09,360492,0
+DY.US,D,20241114,000000,187.29,189.5,183.66,184.66,487853,0
+DY.US,D,20241115,000000,182.25,189.115,182.25,187.52,571774,0
+DY.US,D,20241118,000000,188.72,201.03,187.585,195.83,774964,0
+DY.US,D,20241119,000000,193.565,203.9,193.565,202.79,617348,0
+DY.US,D,20241120,000000,192.2,195,172.7,176.56,1451020,0
+DY.US,D,20241121,000000,179.75,187.93,178.3625,183.24,776286,0
+DY.US,D,20241122,000000,183.435,185.44,179.9506,180.3,550157,0
+DY.US,D,20241125,000000,181.42,183.96,180.78,181.55,415021,0
+DY.US,D,20241126,000000,181.12,183.48,177.04,180.25,439373,0
+DY.US,D,20241127,000000,181.255,183.2202,178.91,180.67,240648,0
+DY.US,D,20241129,000000,182.26,183.83,180.63,181.16,131634,0
+DY.US,D,20241202,000000,182.92,183.84,181.13,182.77,282260,0
+DY.US,D,20241203,000000,182.97,194.7,182.77,190.77,675706,0
+DY.US,D,20241204,000000,190,195,190,195,353888,0
+DY.US,D,20241205,000000,194.835,199.64,190.2,194.2,431321,0
+DY.US,D,20241206,000000,195.65,197.5,191.49,192.61,328723,0
+DY.US,D,20241209,000000,193.395,193.56,183.03,183.47,422175,0
+DY.US,D,20241210,000000,183.85,183.96,178.36,180.84,635931,0
+DY.US,D,20241211,000000,183.88,184.94,178.27,179.2,469559,0
+DY.US,D,20241212,000000,178.27,181.87,175.42,180.56,560173,0
+DY.US,D,20241213,000000,181,182.57,176,179.48,605896,0
+DY.US,D,20241216,000000,179.215,184.62,177.94,179.71,681791,0
+DY.US,D,20241217,000000,176.8899,179.21,172.64,176.99,546477,0
+DY.US,D,20241218,000000,177.535,180.19,167.89,168.3,426823,0
+DY.US,D,20241219,000000,170.38,174.2,168.4,169.4,437038,0
+DY.US,D,20241220,000000,167.24,175.79,166.63,173.76,1133902,0
+DY.US,D,20241223,000000,173.6,175.21,171.68,174.63,604786,0
+DY.US,D,20241224,000000,175.225,175.95,172.51,175.5,712498,0
+DY.US,D,20241226,000000,175.07,179.57,173.73,178.32,298964,0
+DY.US,D,20241227,000000,177.0725,178.19,174.2925,175.17,299105,0
+DY.US,D,20241230,000000,173.29,175.2,170.37,174.78,227471,0
+DY.US,D,20241231,000000,176.125,176.36,173.54,174.06,244512,0
+DY.US,D,20250102,000000,176,177.01,173.92,176.7,334676,0
+DY.US,D,20250103,000000,179.15,181.545,177,180.84,265000,0
+DY.US,D,20250106,000000,181.995,185.19,181.6,182.35,248599,0
+DY.US,D,20250107,000000,182.685,184.06,175.43,177.41,281145,0
+DY.US,D,20250108,000000,176.86,179.06,174.41,179,364127,0
+DY.US,D,20250110,000000,175.965,177.55,172.325,176.47,334199,0
+DY.US,D,20250113,000000,173.645,176.915,171.82,175.83,267154,0
+DY.US,D,20250114,000000,177.8,181.12,176.24,180.42,355742,0
+DY.US,D,20250115,000000,185.995,192.21,185.09,190.64,505777,0
+DY.US,D,20250116,000000,191.315,194.62,188.9,189.93,383323,0
+DY.US,D,20250117,000000,190,191.82,188.76,190.54,408348,0
+DY.US,D,20250121,000000,193.845,198.045,192.6816,194.74,422389,0
+DY.US,D,20250122,000000,196.04,196.555,191.0801,191.89,485698,0
+DY.US,D,20250123,000000,190.69,193.6375,190.05,191.32,395775,0
+DY.US,D,20250124,000000,192.42,195.83,190.5,192.84,421188,0
+DY.US,D,20250127,000000,188.165,188.165,176.11,178.16,682617,0
+DY.US,D,20250128,000000,183.94,185.055,177.73,179.81,522450,0
+DY.US,D,20250129,000000,180.71,184.15,179.8301,182.49,366221,0
+DY.US,D,20250130,000000,184.545,189.25,184.545,188.09,454997,0
+DY.US,D,20250131,000000,187.79,191.42,186.315,189.16,409396,0
+DY.US,D,20250203,000000,182.4335,188.48,181.1597,185.42,351471,0
+DY.US,D,20250204,000000,186.05,186.95,183.43,185.64,290792,0
+DY.US,D,20250205,000000,187.43,193.71,187,191.14,387565,0
+DY.US,D,20250206,000000,192.05,200.57,191.93,200.56,279061,0
+DY.US,D,20250207,000000,200.78,203.63,198.65,199.18,262473,0
+DY.US,D,20250210,000000,199.115,202.05,196.97,200.46,223755,0
+DY.US,D,20250211,000000,198.75,199.96,192.735,195.01,206561,0
+DY.US,D,20250212,000000,190.205,192.52,186.58,188.91,286257,0
+DY.US,D,20250213,000000,189.325,190.42,181.83,185.42,262947,0
+DY.US,D,20250214,000000,186.41,186.54,177.43,178.2,391634,0
+DY.US,D,20250218,000000,179.27,179.96,173.19,174.67,596570,0
+DY.US,D,20250219,000000,171.13,180.82,169.74,179.75,916738,0
+DY.US,D,20250220,000000,182.45,182.45,171,171.54,658064,0
+DY.US,D,20250221,000000,175.79,177.58,166.94,171.49,554711,0
+DY.US,D,20250224,000000,172.635,174.97,164.605,168.6,704510,0
+DY.US,D,20250225,000000,169.015,173.16,165.81,171.94,1073657,0
+DY.US,D,20250226,000000,178.445,181.77,154.2179,161.96,1295127,0
+DY.US,D,20250227,000000,162.69,167.52,159.535,162.13,931769,0
+DY.US,D,20250228,000000,161.83,166.37,159.1,163.86,821355,0
+DY.US,D,20250303,000000,164.976,167.07,159.83,161.02,543652,0
+DY.US,D,20250304,000000,157.58,159.75,152.35,153.05,975308,0
+DY.US,D,20250305,000000,153.5333,155.35,147.21,153.89,1322866,0
+DY.US,D,20250306,000000,148.56,151.715,140.62,143.52,907747,0
+DY.US,D,20250307,000000,144.585,146.39,136.12,140.96,869989,0
+DY.US,D,20250310,000000,137.875,139.3,133.45,136.75,758580,0
+DY.US,D,20250311,000000,136.78,145.57,135.5,144.12,944655,0
+DY.US,D,20250312,000000,147.93,150.3,144.73,148.81,978126,0
+DY.US,D,20250313,000000,148.69,150.06,143.43,147.47,753675,0
+DY.US,D,20250314,000000,150.27,156.02,149.915,155.57,642821,0
+DY.US,D,20250317,000000,154.15,158.18,153.84,157.46,499646,0
+DY.US,D,20250318,000000,155.79,157.55,152.9263,155.93,451445,0
+DY.US,D,20250319,000000,154.595,160.08,154.595,158.12,340187,0
+DY.US,D,20250320,000000,156.645,161.43,156.2052,159.15,385980,0
+DY.US,D,20250321,000000,157.015,159.24,155.69,156.24,573497,0
+DY.US,D,20250324,000000,162.24,162.96,159.37,161.57,234098,0
+DY.US,D,20250325,000000,160.96,162.66,158.68,161.23,372606,0
+DY.US,D,20250326,000000,161.185,162.31,155.99,157.77,337402,0
+DY.US,D,20250327,000000,156.2964,157.4799,151.87,154.14,498143,0
+DY.US,D,20250328,000000,154.63,157.24,151.28,153.89,214468,0
+DY.US,D,20250331,000000,150.37,153.31,147.1061,152.34,400100,0
+DY.US,D,20250401,000000,152.115,155.15,150.72,155.06,332452,0
+DY.US,D,20250402,000000,151.825,159.2475,150.27,157.95,291322,0
+DY.US,D,20250403,000000,149.93,151.835,147.73,147.94,460760,0
+DY.US,D,20250404,000000,140.78,143.35,135,138.96,646011,0
+DY.US,D,20250407,000000,135.03,148.43,131.37,141.29,606639,0
+DY.US,D,20250408,000000,146.49,149.45,138.75,140.69,528333,0
+DY.US,D,20250409,000000,139.795,160.1,139.795,155.96,851373,0
+DY.US,D,20250410,000000,150.975,153.75,148,151.07,565010,0
+DY.US,D,20250411,000000,150.67,154.7561,148.2364,153.27,289573,0
+DY.US,D,20250414,000000,155.945,155.945,150.9686,152.16,418688,0
+DY.US,D,20250415,000000,152.77,155,152.07,152.08,378203,0
+DY.US,D,20250416,000000,150.79,152.97,149.09,152.32,491068,0
+DY.US,D,20250417,000000,151.9659,156.58,150.47,154.51,440434,0
+DY.US,D,20250421,000000,153.11,155.1,149.38,151.59,515245,0
+DY.US,D,20250422,000000,151.7,156.36,150.29,154.6,395315,0
+DY.US,D,20250423,000000,160.515,166.98,159.68,160.75,550628,0
+DY.US,D,20250424,000000,159.52,164.9,157.98,164.47,204233,0
+DY.US,D,20250425,000000,163.135,166.48,163.135,165.2,357974,0
+DY.US,D,20250428,000000,165.185,167.61,164.195,166.96,408858,0
+DY.US,D,20250429,000000,166.5472,168.72,165.38,167.74,342021,0
+DY.US,D,20250430,000000,162.5528,168.31,162.3,167.55,300898,0
+DY.US,D,20250501,000000,169.18,176.91,169.18,173.06,309735,0
+DY.US,D,20250502,000000,177.83,184.13,177.275,180.53,488319,0
+DY.US,D,20250505,000000,180.63,184.53,179.7,182.96,279855,0
+DY.US,D,20250506,000000,181.63,185.21,181.17,183.91,206349,0
+DY.US,D,20250507,000000,183.59,186.4,182.67,183.33,343140,0
+DY.US,D,20250508,000000,185,188,183.93,186.41,393790,0
+DY.US,D,20250509,000000,186.56,189.78,185.9,188.43,246449,0
+DY.US,D,20250512,000000,196.66,196.66,187.96,192.56,435670,0
+DY.US,D,20250513,000000,196.15,196.15,192.67,193.99,350987,0
+DY.US,D,20250514,000000,195.045,196.7,192.61,193.37,270846,0
+DY.US,D,20250515,000000,186.4205,193.76,186.4205,192.1,220758,0
+DY.US,D,20250516,000000,191.63,194.84,190,194.83,326099,0
+DY.US,D,20250519,000000,192.28,194.93,190.71,192.12,568940,0
+DY.US,D,20250520,000000,194.915,198.99,190.89,193.62,840732,0
+DY.US,D,20250521,000000,214,228.66,212.26,224.13,1282440,0
+DY.US,D,20250522,000000,226,226.37,217.5843,224.21,690748,0
+DY.US,D,20250523,000000,221.45,228.03,220.595,225.2,793241,0
+DY.US,D,20250527,000000,227,228.45,223.19,227.76,505837,0
+DY.US,D,20250528,000000,226.47,228.02,225.3,227.24,328379,0
+DY.US,D,20250529,000000,227.845,228.89,225.3401,228.34,293724,0
+DY.US,D,20250530,000000,227.045,230.565,226.21,229.92,403500,0
+DY.US,D,20250602,000000,228.72,229.1535,225.785,228.62,313012,0
+DY.US,D,20250603,000000,229.51,235.64,229.405,235.29,419157,0
+DY.US,D,20250604,000000,234.225,237.9,234.06,236.43,331398,0
+DY.US,D,20250605,000000,238.73,238.73,234.815,237.79,355524,0
+DY.US,D,20250606,000000,239.71,243.06,235.11,243.02,350241,0
+DY.US,D,20250609,000000,241.01,243.38,237.05,238.24,414367,0
+DY.US,D,20250610,000000,238.08,238.08,230.315,233.33,433150,0
+DY.US,D,20250611,000000,233.21,237.77,232.41,236.46,336049,0
+DY.US,D,20250612,000000,235.445,236.56,234.325,235.54,294541,0
+DY.US,D,20250613,000000,233.5,234.9,231.73,233.15,299675,0
+DY.US,D,20250616,000000,235.28,236.64,232.23,233.11,334796,0
+DY.US,D,20250617,000000,230.94,233.53,230.82,231.83,260649,0
+DY.US,D,20250618,000000,231.5,235.13,229.97,232.83,303022,0
+DY.US,D,20250620,000000,232.86,235.5,230,234,844165,0
+DY.US,D,20250623,000000,232.09,237.74,232.09,235.62,326772,0
+DY.US,D,20250624,000000,236.58,239.17,234.86,238.81,263317,0
+DY.US,D,20250625,000000,238.005,239.93,236.29,237.56,258271,0
+DY.US,D,20250626,000000,238.23,240.68,238.23,239.37,165233,0
+DY.US,D,20250627,000000,240.9999,245.82,238.895,245.71,518899,0
+DY.US,D,20250630,000000,245.52,246.935,240.61,244.39,307173,0
+DY.US,D,20250701,000000,244.095,248.74,239.84,244.32,498614,0
+DY.US,D,20250702,000000,244.585,248.63,243.125,247.19,340661,0
+DY.US,D,20250703,000000,248.165,251.73,246.8523,250.27,209370,0
+DY.US,D,20250707,000000,250.04,255.42,249.19,252.13,306451,0
+DY.US,D,20250708,000000,250.94,251.55,244.56,248.96,340993,0
+DY.US,D,20250709,000000,251.185,252.78,248.62,252.28,156702,0
+DY.US,D,20250710,000000,252.37,252.805,246.815,250.27,225011,0
+DY.US,D,20250711,000000,251.245,253.91,250.34,252.4,184027,0
+DY.US,D,20250714,000000,253.615,255.65,252.57,253.63,122732,0
+DY.US,D,20250715,000000,253.625,254.81,250.61,250.63,199025,0
+DY.US,D,20250716,000000,251.55,252.82,248.5,252.82,283433,0
+DY.US,D,20250717,000000,252.83,257.355,252.83,256.35,234866,0
+DY.US,D,20250718,000000,256.715,258.02,255.66,256.58,287024,0
+DY.US,D,20250721,000000,255,260.835,254.955,256.73,190871,0
+DY.US,D,20250722,000000,257.4,257.4,248.26,252.68,303283,0
+DY.US,D,20250723,000000,256.32,262.21,254.925,261,324087,0
+DY.US,D,20250724,000000,260.63,264.105,259.72,262.41,313630,0
+DY.US,D,20250725,000000,264.32,267.33,261.86,264.69,228873,0
+DY.US,D,20250728,000000,264.48,264.65,259.45,264.27,303874,0
+DY.US,D,20250729,000000,267.91,268.82,264.76,268.69,156799,0
+DY.US,D,20250730,000000,268.7,271.41,268.28,268.49,327511,0
+DY.US,D,20250731,000000,267.86,271.8,265.56,268.81,254263,0
+DY.US,D,20250801,000000,264.53,265.15,252.031,263.29,298742,0
+DY.US,D,20250804,000000,263.96,266.97,262.33,264.98,181223,0
+DY.US,D,20250805,000000,265.305,268.5675,263.27,267.76,184984,0
+DY.US,D,20250806,000000,265.88,272.35,264.78,270.9,227899,0
+DY.US,D,20250807,000000,272.895,276.5,272.89,276.43,268912,0
+DY.US,D,20250808,000000,278.42,279.41,275.02,279.13,273439,0
+DY.US,D,20250811,000000,277.16,278.24,274.325,274.84,288031,0
+DY.US,D,20250812,000000,273.18,281.225,267.08,279.99,503305,0
+DY.US,D,20250813,000000,282.42,285.6399,265.57,273.94,677831,0
+DY.US,D,20250814,000000,273.545,275.06,267.94,267.96,429759,0
+DY.US,D,20250815,000000,267.85,270.855,262.98,269.36,524253,0
+DY.US,D,20250818,000000,270.35,275.01,268.34,272.91,361849,0
+DY.US,D,20250819,000000,271.615,274.96,268.43,269.57,691907,0
+DY.US,D,20250820,000000,238.5,258.485,233,257.26,1586272,0
+DY.US,D,20250821,000000,259,263.48,256.01,262.19,503670,0
+DY.US,D,20250822,000000,264.6331,265,257.41,257.42,541583,0
+DY.US,D,20250825,000000,257.45,260.655,252.49,253.56,493392,0
+DY.US,D,20250826,000000,254.2,258.29,253.61,256.84,446063,0
+DY.US,D,20250827,000000,256.83,261.13,254.34,255.63,394992,0
+DY.US,D,20250828,000000,256.045,258.29,255.37,256.49,340823,0
+DY.US,D,20250829,000000,255.02,255.91,250.355,252.47,278606,0
+DY.US,D,20250902,000000,248.88,248.88,242.55,245.31,478217,0
+DY.US,D,20250903,000000,246.215,250.605,246.135,248.99,396586,0
+DY.US,D,20250904,000000,250.745,254.29,250.015,254,392382,0
+DY.US,D,20250905,000000,255.135,255.135,243.8,248.34,358040,0
+DY.US,D,20250908,000000,250.04,252.68,246.19,252.5,442909,0
+DY.US,D,20250909,000000,250.645,253.8,249.13,252.01,397870,0
+DY.US,D,20250910,000000,256.66,263.4,255.82,259.27,355766,0
+DY.US,D,20250911,000000,259.1318,262.29,256.33,258.83,277040,0
+DY.US,D,20250912,000000,257.615,260.42,255.35,257.84,276540,0
+DY.US,D,20250915,000000,259.405,259.64,254.27,255.59,288231,0
+DY.US,D,20250916,000000,255.92,256.637,250.815,253.08,270297,0
+DY.US,D,20250917,000000,254.9,267.23,254.9,261.57,520175,0
+DY.US,D,20250918,000000,260.1,270.99,260.1,270.71,440219,0
+DY.US,D,20250919,000000,269.094,272,267.995,269.58,586338,0
+DY.US,D,20250922,000000,269.175,281.96,266.09,281.14,446330,0
+DY.US,D,20250923,000000,283.15,284.545,279.41,282.54,528151,0
+DY.US,D,20250924,000000,282.9,285,274.04,276.53,340507,0
+DY.US,D,20250925,000000,271.9,277.68,266.84,274.78,424278,0
+DY.US,D,20250926,000000,277.25,289.56,276.31,287.45,415725,0
+DY.US,D,20250929,000000,290.98,294.59,289.325,294.01,377155,0
+DY.US,D,20250930,000000,295.38,300,288.705,291.76,496838,0
+DY.US,D,20251001,000000,288.215,293.68,286.25,291.66,258760,0
+DY.US,D,20251002,000000,293.05,294.35,286.9492,291.58,260593,0
+DY.US,D,20251003,000000,291.9,293.34,285.59,286.45,534727,0
+DY.US,D,20251006,000000,289.955,291.86,287.025,288.66,330548,0
+DY.US,D,20251007,000000,288.8445,292,281.71,286.3,461535,0
+DY.US,D,20251008,000000,282.63,294.35,282.55,294.09,251846,0
+DY.US,D,20251009,000000,293.55,293.8899,288.5905,289.68,279530,0
+DY.US,D,20251010,000000,291.02,294.82,284.14,284.33,313732,0
+DY.US,D,20251013,000000,291.03,294.75,288.69,290.9,187901,0
+DY.US,D,20251014,000000,288.29,297.595,285.58,292.85,212024,0
+DY.US,D,20251015,000000,291.2964,299.52,289.8436,298.82,310819,0
+DY.US,D,20251016,000000,300,301.875,294.745,295.44,278732,0
+DY.US,D,20251017,000000,293.61,296.28,287.21,292.49,276400,0
+DY.US,D,20251020,000000,300,300.17,292.3421,296.31,154867,0
+DY.US,D,20251021,000000,294.375,297.85,287.0462,290.28,171225,0
+DY.US,D,20251022,000000,290.025,293.7,272.31,279.52,355122,0
+DY.US,D,20251023,000000,277.5,287,277.5,286.38,251336,0
+DY.US,D,20251024,000000,294.01,295.16,289.08,291.96,204474,0
+DY.US,D,20251027,000000,293.0955,294.68,277.3975,284.16,695355,0
+DY.US,D,20251028,000000,284,286.68,281.01,285.58,259459,0
+DY.US,D,20251029,000000,286.54,291.605,285.07,288.44,335486,0
+DY.US,D,20251030,000000,283.965,290,281.5,286.36,339786,0
+DY.US,D,20251031,000000,285.99,293.4594,284.76,287.79,270074,0
+DY.US,D,20251103,000000,285.42,291.1,282.5,286.19,281404,0
+DY.US,D,20251104,000000,279,286.255,275,282.13,252312,0
+DY.US,D,20251105,000000,284.4,291.77,282.4,290.15,433469,0
+DY.US,D,20251106,000000,288.793,289.19,281.68,282.92,219832,0
+DY.US,D,20251107,000000,279.01,287.65,273,286.41,501562,0
+DY.US,D,20251110,000000,292.07,298.07,288.37,293.62,263309,0
+DY.US,D,20251111,000000,290.56,292.37,284.2969,290.61,220242,0
+DY.US,D,20251112,000000,291.345,297.58,290.58,295.57,289874,0
+DY.US,D,20251113,000000,294.015,296.21,279.46,282.69,271223,0
+DY.US,D,20251114,000000,278.865,292.9899,273.03,291.2,355787,0
+DY.US,D,20251117,000000,289.754,300,289.205,293.77,447606,0
+DY.US,D,20251118,000000,291.39,300.5,289.21,296.2,480004,0
+DY.US,D,20251119,000000,324.48,350,317.09,325.29,1106659,0
+DY.US,D,20251120,000000,335.05,350.87,322.581,323.37,749096,0
+DY.US,D,20251121,000000,324.8,335.42,320.02,326.49,576398,0
+DY.US,D,20251124,000000,330.815,343.69,329.82,340.69,453920,0
+DY.US,D,20251125,000000,342.775,349.51,340.79,348.44,404371,0
+DY.US,D,20251126,000000,350,362.54,350,354.96,517069,0
+DY.US,D,20251128,000000,356.72,364.4,355.56,361.53,173554,0
+DY.US,D,20251201,000000,356.87,358.01,347.66,350.06,457020,0
+DY.US,D,20251202,000000,353.775,357.69,351.24,354.31,422578,0
+DY.US,D,20251203,000000,353.78,354.865,342.455,352.8,310275,0
+DY.US,D,20251204,000000,350.06,358.24,346.88,354.4,312272,0
+DY.US,D,20251205,000000,353.54,354.8,347.9869,351.8,249200,0
+DY.US,D,20251208,000000,353.695,356.6,347.715,348.91,414224,0
+DY.US,D,20251209,000000,349.77,352.965,345.81,347.21,268634,0
+DY.US,D,20251210,000000,347.97,361.22,346.405,355.83,355290,0
+DY.US,D,20251211,000000,355.185,366.465,348.64,364.51,344803,0
+DY.US,D,20251212,000000,363.325,366.65,344.03,345.78,475594,0
+DY.US,D,20251215,000000,349.21,354.755,349.21,351.19,289178,0
+DY.US,D,20251216,000000,349.875,355.36,346.24,347.61,284614,0
+DY.US,D,20251217,000000,351.86,353.0999,338.33,340.02,460676,0
+DY.US,D,20251218,000000,347.075,349.16,340.905,341.19,382406,0
+DY.US,D,20251219,000000,342.6,353.46,341.9425,344.38,5193564,0
+DY.US,D,20251222,000000,348.29,353.75,344.4,347.11,446408,0
+DY.US,D,20251223,000000,347.79,351.97,344.375,348.95,335503,0
+DY.US,D,20251224,000000,349,349.28,345.39,348.4,118003,0
+DY.US,D,20251226,000000,348.37,350.39,346.29,347.63,221970,0
+DY.US,D,20251229,000000,345,348.03,343.09,343.5,304057,0
+DY.US,D,20251230,000000,343,346.47,341.7454,342.66,298654,0
+DY.US,D,20251231,000000,343,344.45,337.7,337.9,315069,0
+DY.US,D,20260102,000000,339.9,349.39,339.9,347.56,298171,0
+DY.US,D,20260105,000000,349.07,357,346.86,347.99,285295,0
+DY.US,D,20260106,000000,349.11,351.48,335.0701,350.31,407925,0
+DY.US,D,20260107,000000,355.51,356.76,348.675,354.53,273731,0
+DY.US,D,20260108,000000,352.85,356.534,334.56,339.68,273750,0
+DY.US,D,20260109,000000,341.36,347,338.71,338.81,227000,0
+DY.US,D,20260112,000000,338,347.465,337.11,346.31,171865,0
+DY.US,D,20260113,000000,347.68,358.95,346.615,356.9,289092,0
+DY.US,D,20260114,000000,359.76,359.76,349.625,353.99,261960,0
+DY.US,D,20260115,000000,360.64,372.64,359.495,365.65,378644,0
+DY.US,D,20260116,000000,367.825,379.89,367.825,370.61,500853,0
+DY.US,D,20260120,000000,362.8,375.2666,362.5,366.15,289793,0
+DY.US,D,20260121,000000,368.58,375.59,364.255,375.59,306892,0
+DY.US,D,20260122,000000,385.55,386.9367,375.45,379.1,446309,0
+DY.US,D,20260123,000000,379.03,379.03,366.98,368.21,263993,0
+DY.US,D,20260126,000000,370.3429,379.27,368.21,373.27,272951,0
+DY.US,D,20260127,000000,375.28,378.04,370.54,374.87,257860,0
+DY.US,D,20260128,000000,375.685,376.12,362.01,369.99,386079,0
+DY.US,D,20260129,000000,371.3,375.385,358,365.47,380532,0
+DY.US,D,20260130,000000,360.52,369.22,358.25,364.39,321553,0
+DY.US,D,20260202,000000,361.16,388.065,359.6198,383.58,772794,0
+DY.US,D,20260203,000000,399.71,402.33,379.13,391.7,513101,0
+DY.US,D,20260204,000000,395.25,395.25,349.67,363.2,634999,0
+DY.US,D,20260205,000000,353.3364,382.99,353.3364,376.24,532274,0
+DY.US,D,20260206,000000,385.49,402.07,384.885,400.47,483439,0
+DY.US,D,20260209,000000,403.01,422.74,398.0001,415.28,484548,0
+DY.US,D,20260210,000000,412.3432,417.7,408.7,410.4,265583,0
+DY.US,D,20260211,000000,415.68,429.99,412.865,429.68,446983,0
+DY.US,D,20260212,000000,437.06,445.525,414.6001,417.33,557748,0
+DY.US,D,20260213,000000,419.1,433.79,407.0188,427.48,246428,0
+DY.US,D,20260217,000000,422.82,426.59,415.4,422.43,322071,0
+DY.US,D,20260218,000000,423.62,430,411.485,412.68,306703,0
diff --git a/daily/us/nyse stocks/1/ecat.us.txt b/daily/us/nyse stocks/1/ecat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fef533f39a47371f481c8cc4166a689aac8e9d08
--- /dev/null
+++ b/daily/us/nyse stocks/1/ecat.us.txt	
@@ -0,0 +1,1102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECAT.US,D,20210929,000000,18.3607,18.425,18.3607,18.4154,935559.62285026,0
+ECAT.US,D,20210930,000000,18.425,18.4701,18.3871,18.4344,379351.23000886,0
+ECAT.US,D,20211001,000000,18.4436,18.5166,18.406,18.4798,249702.55902049,0
+ECAT.US,D,20211004,000000,18.5071,18.5071,18.3512,18.3607,477665.20101506,0
+ECAT.US,D,20211005,000000,18.3871,18.3871,18.3418,18.3512,872340.76990635,0
+ECAT.US,D,20211006,000000,18.3418,18.3785,18.3418,18.3785,2201319.3129257,0
+ECAT.US,D,20211007,000000,18.3607,18.4154,18.3418,18.3702,275182.77927762,0
+ECAT.US,D,20211008,000000,18.3607,18.3871,18.3418,18.3512,184452.10633114,0
+ECAT.US,D,20211011,000000,18.3702,18.3702,18.3512,18.3512,108563.01589192,0
+ECAT.US,D,20211012,000000,18.3512,18.3702,18.3418,18.3418,352049.02790604,0
+ECAT.US,D,20211013,000000,18.3607,18.3785,18.3418,18.3512,150048.30386749,0
+ECAT.US,D,20211014,000000,18.3607,18.3966,18.3418,18.3607,171032.32604281,0
+ECAT.US,D,20211015,000000,18.3607,18.3702,18.3418,18.3512,176519.44510517,0
+ECAT.US,D,20211018,000000,18.3418,18.3785,18.3418,18.3512,147240.69442248,0
+ECAT.US,D,20211019,000000,18.3418,18.356,18.3418,18.3418,214187.14648246,0
+ECAT.US,D,20211020,000000,18.3418,18.3512,18.3418,18.3512,146871.21640729,0
+ECAT.US,D,20211021,000000,18.3418,18.3512,18.3418,18.3418,317348.79608919,0
+ECAT.US,D,20211022,000000,18.3512,18.3512,18.3418,18.3418,296417.70772692,0
+ECAT.US,D,20211025,000000,18.3418,18.3702,18.3418,18.3418,203438.4064014,0
+ECAT.US,D,20211026,000000,18.3418,18.3512,18.3418,18.3418,135362.34677062,0
+ECAT.US,D,20211027,000000,18.3418,18.3512,18.3418,18.3418,217236.13411501,0
+ECAT.US,D,20211028,000000,18.3418,18.3607,18.3418,18.3418,1768692.3174192,0
+ECAT.US,D,20211029,000000,18.3418,18.3512,18.3418,18.3512,195227.31331872,0
+ECAT.US,D,20211101,000000,18.2973,18.2973,17.9762,18.012,137627.91396982,0
+ECAT.US,D,20211102,000000,18.0479,18.1385,17.7552,17.9678,196858.7334374,0
+ECAT.US,D,20211103,000000,17.9762,18.1037,17.8921,18.0074,178908.87742694,0
+ECAT.US,D,20211104,000000,18.0479,18.0479,17.9016,17.9204,99605.556045009,0
+ECAT.US,D,20211105,000000,17.8827,18.0943,17.8373,17.8827,145581.74872101,0
+ECAT.US,D,20211108,000000,18.012,18.1415,17.8827,18.0479,76794.25864264,0
+ECAT.US,D,20211109,000000,17.9394,18.0669,17.8921,17.9573,65708.859510502,0
+ECAT.US,D,20211110,000000,17.9111,18.1131,17.8827,18.0575,122829.73718929,0
+ECAT.US,D,20211111,000000,18.1037,18.1037,17.8468,17.93,78815.271625474,0
+ECAT.US,D,20211112,000000,17.9111,18.0943,17.8827,17.9394,108098.25701321,0
+ECAT.US,D,20211115,000000,17.7363,18.015,17.7363,17.8742,114600.64661017,0
+ECAT.US,D,20211116,000000,17.7929,18.0669,17.7929,17.9573,164649.56686341,0
+ECAT.US,D,20211117,000000,17.8827,18.1131,17.8657,17.93,204402.86047547,0
+ECAT.US,D,20211118,000000,17.8657,18.0214,17.8194,17.9016,171482.26345387,0
+ECAT.US,D,20211119,000000,17.9668,17.9762,17.7929,17.8657,83669.302283564,0
+ECAT.US,D,20211122,000000,17.8373,17.9204,17.6088,17.7929,225309.59928375,0
+ECAT.US,D,20211123,000000,17.9016,17.9478,17.553,17.7005,181255.96269827,0
+ECAT.US,D,20211124,000000,17.7005,17.7005,17.4255,17.4991,200866.8817627,0
+ECAT.US,D,20211126,000000,17.4349,17.6276,17.4255,17.5343,81427.025962117,0
+ECAT.US,D,20211129,000000,17.553,17.5918,17.1685,17.3433,314485.07680235,0
+ECAT.US,D,20211130,000000,17.2507,17.3246,16.9759,17.0855,328505.12653084,0
+ECAT.US,D,20211201,000000,16.9391,17.3339,16.9211,17.1138,356368.42705217,0
+ECAT.US,D,20211202,000000,17.0033,17.1498,16.9211,17.1224,490925.12118793,0
+ECAT.US,D,20211203,000000,17.1317,17.1827,16.8296,16.9703,221141.59084297,0
+ECAT.US,D,20211206,000000,16.8747,17.1498,16.8296,16.9665,492393.50516237,0
+ECAT.US,D,20211207,000000,16.9949,17.3613,16.9949,17.2055,366420.55815327,0
+ECAT.US,D,20211208,000000,17.1043,17.6635,17.0127,17.6183,392485.16770663,0
+ECAT.US,D,20211209,000000,17.5625,17.98,17.4255,17.7457,420415.16483242,0
+ECAT.US,D,20211210,000000,17.691,17.8505,17.4435,17.5171,275591.4283145,0
+ECAT.US,D,20211213,000000,17.4805,17.5748,17.1498,17.1959,300940.37271521,0
+ECAT.US,D,20211214,000000,17.0307,17.3055,16.9117,16.9852,435195.3441165,0
+ECAT.US,D,20211215,000000,16.9759,17.1875,16.8296,17.1043,591627.46583965,0
+ECAT.US,D,20211216,000000,17.0761,17.2971,16.8277,16.9749,890985.1175442,0
+ECAT.US,D,20211217,000000,16.8087,17.1224,16.7804,16.9939,503217.41125797,0
+ECAT.US,D,20211220,000000,16.9749,17.0487,16.6614,16.7265,533614.12407259,0
+ECAT.US,D,20211221,000000,16.7633,17.1449,16.514,16.837,1142946.8917064,0
+ECAT.US,D,20211222,000000,16.7445,17.095,16.7445,17.0307,595633.49681244,0
+ECAT.US,D,20211223,000000,17.0581,17.2707,17.0581,17.1782,616291.44669933,0
+ECAT.US,D,20211227,000000,17.2064,17.3159,17.095,17.1875,1235875.3765712,0
+ECAT.US,D,20211228,000000,17.1591,17.2424,16.9201,17.0761,997799.20025245,0
+ECAT.US,D,20211229,000000,17.0214,17.1317,16.9013,17.1043,1108625.665991,0
+ECAT.US,D,20211230,000000,17.0487,17.215,17.0487,17.1782,1141339.8211417,0
+ECAT.US,D,20211231,000000,17.1875,17.3349,17.1138,17.1969,1227356.2086965,0
+ECAT.US,D,20220103,000000,17.2895,17.501,17.1685,17.4548,172516.59016119,0
+ECAT.US,D,20220104,000000,17.4633,17.5842,17.2424,17.4633,266468.81497081,0
+ECAT.US,D,20220105,000000,17.3443,17.4274,17.1138,17.1498,170723.19257452,0
+ECAT.US,D,20220106,000000,17.0581,17.1875,17.0023,17.0581,248560.24733456,0
+ECAT.US,D,20220107,000000,17.1412,17.1412,16.9845,17.095,179969.67104077,0
+ECAT.US,D,20220110,000000,17.0487,17.0487,16.7994,16.9655,146466.80207548,0
+ECAT.US,D,20220111,000000,17.0581,17.0855,16.8835,17.0761,146601.25396065,0
+ECAT.US,D,20220112,000000,17.1969,17.261,17.0581,17.2064,207035.78833731,0
+ECAT.US,D,20220113,000000,17.2981,17.2981,17.0666,17.1033,126045.99567114,0
+ECAT.US,D,20220114,000000,16.9553,17.1317,16.9362,17.1224,156243.67734863,0
+ECAT.US,D,20220118,000000,16.9269,16.9543,16.6963,16.7049,168566.66903025,0
+ECAT.US,D,20220119,000000,16.7332,17.1128,16.5387,16.5565,233857.35141752,0
+ECAT.US,D,20220120,000000,16.5839,16.751,16.158,16.2967,310395.41040494,0
+ECAT.US,D,20220121,000000,16.1768,16.3998,15.9454,15.9454,257172.57872029,0
+ECAT.US,D,20220124,000000,15.6668,15.8802,15.1577,15.713,513625.25758287,0
+ECAT.US,D,20220125,000000,15.6118,15.8614,15.3702,15.6384,376365.76295197,0
+ECAT.US,D,20220126,000000,15.833,16.12,15.5932,15.6752,309970.88122415,0
+ECAT.US,D,20220127,000000,15.7603,16.0381,15.6384,15.7782,224653.22000172,0
+ECAT.US,D,20220128,000000,15.7508,16.0001,15.5932,16.0001,141978.01472753,0
+ECAT.US,D,20220131,000000,16.1674,16.223,15.7498,16.1957,218290.57567128,0
+ECAT.US,D,20220201,000000,16.1768,16.6775,16.1116,16.5008,186776.95940097,0
+ECAT.US,D,20220202,000000,16.548,16.6869,16.1032,16.4829,221111.94790766,0
+ECAT.US,D,20220203,000000,16.0842,16.4356,16.0842,16.261,164235.62444524,0
+ECAT.US,D,20220204,000000,16.0842,16.3809,16.0842,16.2135,183296.03185381,0
+ECAT.US,D,20220207,000000,16.2327,16.5103,15.9539,15.9719,215157.95261407,0
+ECAT.US,D,20220208,000000,16.0381,16.12,15.7782,15.936,395604.02797243,0
+ECAT.US,D,20220209,000000,16.019,16.3715,15.9454,16.3619,237325.57484956,0
+ECAT.US,D,20220210,000000,16.3619,16.3619,15.9171,16.0001,555054.43571657,0
+ECAT.US,D,20220211,000000,15.9265,16.1032,15.6942,15.713,157639.01266104,0
+ECAT.US,D,20220214,000000,15.8717,16.3194,15.5545,15.6015,156561.28022705,0
+ECAT.US,D,20220215,000000,15.6942,15.8624,15.6015,15.6668,222302.95870163,0
+ECAT.US,D,20220216,000000,15.6668,15.8527,15.5922,15.7687,231524.02893761,0
+ECAT.US,D,20220217,000000,15.5354,15.7603,15.424,15.5545,197705.67444644,0
+ECAT.US,D,20220218,000000,15.4986,15.7036,15.2747,15.424,189933.93201219,0
+ECAT.US,D,20220222,000000,15.2937,15.4618,14.9574,15.1254,268344.78930584,0
+ECAT.US,D,20220223,000000,15.2002,15.2237,14.7903,14.8648,301038.82960752,0
+ECAT.US,D,20220224,000000,14.5475,15.0141,14.3142,14.9667,541771.22466596,0
+ECAT.US,D,20220225,000000,14.9479,15.3125,14.8648,15.219,314137.83098864,0
+ECAT.US,D,20220228,000000,15.1906,15.2653,15.0141,15.1444,201189.7780224,0
+ECAT.US,D,20220301,000000,15.0508,15.1727,14.8742,14.9205,351547.21535816,0
+ECAT.US,D,20220302,000000,15.0792,15.1633,14.9385,15.0699,406368.6481974,0
+ECAT.US,D,20220303,000000,15.1066,15.3031,15.1066,15.2002,403852.17472428,0
+ECAT.US,D,20220304,000000,15.0876,15.1537,14.7438,14.8837,425005.58510144,0
+ECAT.US,D,20220307,000000,14.8837,14.8932,14.3234,14.4548,399343.27252738,0
+ECAT.US,D,20220308,000000,14.4076,15.1537,13.8947,14.4822,545445.88996895,0
+ECAT.US,D,20220309,000000,14.6494,14.9951,14.5852,14.7438,308817.98277559,0
+ECAT.US,D,20220310,000000,14.5,14.6873,14.4076,14.5663,375150.40260399,0
+ECAT.US,D,20220311,000000,14.6409,14.808,14.5284,14.5284,238942.17350059,0
+ECAT.US,D,20220314,000000,14.5759,14.707,14.0875,14.1817,262096.48201162,0
+ECAT.US,D,20220315,000000,14.1914,14.506,13.8673,14.3226,623435.39411062,0
+ECAT.US,D,20220316,000000,14.3321,14.8178,14.3321,14.623,406585.67683096,0
+ECAT.US,D,20220317,000000,14.6041,15.2937,14.6041,15.1577,378242.79596328,0
+ECAT.US,D,20220318,000000,15.0356,15.4202,15.0356,15.3456,445027.27055527,0
+ECAT.US,D,20220321,000000,15.2983,15.3966,14.8855,14.9509,348641.14902088,0
+ECAT.US,D,20220322,000000,15.0169,15.2237,15.0073,15.1765,160260.29508402,0
+ECAT.US,D,20220323,000000,15.2143,15.2143,14.9931,15.0548,218358.33095198,0
+ECAT.US,D,20220324,000000,15.1009,15.3645,14.998,15.3268,268099.17641321,0
+ECAT.US,D,20220325,000000,15.3172,15.3739,15.064,15.1953,224218.10405832,0
+ECAT.US,D,20220328,000000,15.1953,15.2699,15.0356,15.2143,129093.92462744,0
+ECAT.US,D,20220329,000000,15.2606,15.4156,15.1483,15.3645,298766.91035075,0
+ECAT.US,D,20220330,000000,15.355,15.8055,15.2606,15.5986,273885.90085752,0
+ECAT.US,D,20220331,000000,15.6649,15.8575,15.4957,15.6366,449119.05430521,0
+ECAT.US,D,20220401,000000,15.627,15.749,15.355,15.6084,132065.62889292,0
+ECAT.US,D,20220404,000000,15.5052,15.6819,15.4768,15.5892,135347.52530298,0
+ECAT.US,D,20220405,000000,15.5892,15.6366,15.322,15.355,262003.31850063,0
+ECAT.US,D,20220406,000000,15.1861,15.3268,15.0264,15.1577,343698.18955685,0
+ECAT.US,D,20220407,000000,15.1953,15.3362,15.1483,15.1953,261807.46339228,0
+ECAT.US,D,20220408,000000,15.1293,15.3078,14.9138,15.064,209755.52765262,0
+ECAT.US,D,20220411,000000,14.8573,14.979,14.6041,14.6504,266945.2192884,0
+ECAT.US,D,20220412,000000,14.7354,14.8951,14.6041,14.7165,256640.06456083,0
+ECAT.US,D,20220413,000000,14.792,14.9244,14.5842,14.8583,285235.969055,0
+ECAT.US,D,20220414,000000,14.9337,14.9337,14.5558,14.7448,441250.97233117,0
+ECAT.US,D,20220418,000000,14.5842,14.7732,14.452,14.6126,389917.87777296,0
+ECAT.US,D,20220419,000000,14.5465,14.9337,14.5465,14.9148,528051.83899569,0
+ECAT.US,D,20220420,000000,14.9999,14.9999,14.7165,14.877,362546.86171314,0
+ECAT.US,D,20220421,000000,14.9148,14.9782,14.5749,14.6976,359387.77174942,0
+ECAT.US,D,20220422,000000,14.537,14.6714,14.3763,14.5087,440974.65782697,0
+ECAT.US,D,20220425,000000,14.5087,14.5842,14.2725,14.5275,362980.91898028,0
+ECAT.US,D,20220426,000000,14.5275,14.5275,14.0841,14.1592,377085.66280965,0
+ECAT.US,D,20220427,000000,14.1498,14.3481,13.7908,13.8947,705172.6122173,0
+ECAT.US,D,20220428,000000,13.9798,14.4143,13.8758,14.2253,624980.00277585,0
+ECAT.US,D,20220429,000000,14.2159,14.301,13.8853,13.9324,456816.68940117,0
+ECAT.US,D,20220502,000000,13.753,14.1308,13.5831,13.753,608479.47456714,0
+ECAT.US,D,20220503,000000,13.7153,14.5087,13.6962,13.7814,638948.17736753,0
+ECAT.US,D,20220504,000000,13.7814,14.1119,13.7059,14.0648,540995.21496642,0
+ECAT.US,D,20220505,000000,13.942,13.9798,13.5635,13.6679,224163.05289275,0
+ECAT.US,D,20220506,000000,13.5925,13.8947,13.5359,13.8947,516070.79974648,0
+ECAT.US,D,20220509,000000,13.5925,13.7059,13.1012,13.3186,596055.90864071,0
+ECAT.US,D,20220510,000000,13.4508,13.6492,13.2052,13.4034,543309.48127364,0
+ECAT.US,D,20220511,000000,13.413,13.7059,13.1768,13.2146,709350.14874441,0
+ECAT.US,D,20220512,000000,13.0635,13.4601,12.8556,13.1108,539730.09683416,0
+ECAT.US,D,20220513,000000,13.2819,13.6435,13.2819,13.5577,358224.7960628,0
+ECAT.US,D,20220516,000000,13.5483,13.8053,13.3971,13.6149,324159.24981576,0
+ECAT.US,D,20220517,000000,13.7958,14.1478,13.6529,14.0145,365383.49019406,0
+ECAT.US,D,20220518,000000,13.9861,13.9861,13.539,13.7006,395625.32050372,0
+ECAT.US,D,20220519,000000,13.5294,13.929,13.5294,13.7767,448847.28419848,0
+ECAT.US,D,20220520,000000,13.8147,13.9836,13.4342,13.672,300308.84793253,0
+ECAT.US,D,20220523,000000,13.672,13.8338,13.6529,13.7482,243068.72425188,0
+ECAT.US,D,20220524,000000,13.6149,13.7006,13.4438,13.5961,361360.07496364,0
+ECAT.US,D,20220525,000000,13.4818,13.6912,13.377,13.6244,749843.51811865,0
+ECAT.US,D,20220526,000000,13.5577,14.0241,13.5577,14.0145,540414.66530495,0
+ECAT.US,D,20220527,000000,14.0242,14.2619,14.0242,14.2619,293683.03559903,0
+ECAT.US,D,20220531,000000,14.2714,14.3951,14.0811,14.3571,484197.21221448,0
+ECAT.US,D,20220601,000000,14.2619,14.4047,13.9764,14.1097,542734.33025102,0
+ECAT.US,D,20220602,000000,13.9671,14.3475,13.9575,14.281,355760.08636703,0
+ECAT.US,D,20220603,000000,14.2619,14.3001,14.1193,14.2334,242993.0487303,0
+ECAT.US,D,20220606,000000,14.2619,14.338,14.2144,14.2334,242484.3410575,0
+ECAT.US,D,20220607,000000,14.1287,14.2905,14.1287,14.281,209501.37518855,0
+ECAT.US,D,20220608,000000,14.2714,14.2858,14.0908,14.1383,296602.84947315,0
+ECAT.US,D,20220609,000000,14.1097,14.1764,13.9385,14.0242,346788.33286469,0
+ECAT.US,D,20220610,000000,13.8147,13.9613,13.7485,13.8243,180313.74693641,0
+ECAT.US,D,20220613,000000,13.5864,13.6055,13.2248,13.2726,346924.96922308,0
+ECAT.US,D,20220614,000000,13.4066,13.4258,13.2054,13.2244,462077.61665183,0
+ECAT.US,D,20220615,000000,13.3202,13.5216,13.282,13.5216,439908.15088721,0
+ECAT.US,D,20220616,000000,13.2342,13.3157,12.9178,12.9562,406432.2054069,0
+ECAT.US,D,20220617,000000,12.9178,13.1572,12.9178,13.0138,321112.37204153,0
+ECAT.US,D,20220621,000000,13.1528,13.2726,13.1286,13.2244,322860.25884574,0
+ECAT.US,D,20220622,000000,13.1384,13.3013,13.1125,13.3013,145004.68927846,0
+ECAT.US,D,20220623,000000,13.397,13.5561,13.1957,13.2054,444509.00636174,0
+ECAT.US,D,20220624,000000,13.3202,13.5982,13.3202,13.5982,212180.93585872,0
+ECAT.US,D,20220627,000000,13.675,13.8187,13.5216,13.5504,376580.38581975,0
+ECAT.US,D,20220628,000000,13.675,13.8666,13.4163,13.5122,484418.21879608,0
+ECAT.US,D,20220629,000000,13.6079,13.7133,13.4592,13.6941,428252.09381068,0
+ECAT.US,D,20220630,000000,13.6558,13.7899,13.5024,13.7133,338711.24425241,0
+ECAT.US,D,20220701,000000,13.6367,13.8474,13.6118,13.8187,163449.85175695,0
+ECAT.US,D,20220705,000000,13.7421,13.7804,13.6174,13.7133,157394.33705551,0
+ECAT.US,D,20220706,000000,13.7612,13.8282,13.6612,13.7804,226558.47877729,0
+ECAT.US,D,20220707,000000,13.7708,13.8858,13.675,13.7515,286856.92122226,0
+ECAT.US,D,20220708,000000,13.627,13.9721,13.627,13.8761,211651.87400217,0
+ECAT.US,D,20220711,000000,13.7804,13.9242,13.5122,13.5122,322243.54177034,0
+ECAT.US,D,20220712,000000,13.531,13.6367,13.3588,13.3588,448151.91551608,0
+ECAT.US,D,20220713,000000,13.2438,13.4449,13.2438,13.4163,287623.90438709,0
+ECAT.US,D,20220714,000000,13.3486,13.3874,13.2039,13.3775,156785.01402645,0
+ECAT.US,D,20220715,000000,13.4548,13.6671,13.3874,13.6093,220662.30874249,0
+ECAT.US,D,20220718,000000,13.7444,13.8313,13.474,13.5418,328056.23064673,0
+ECAT.US,D,20220719,000000,13.5899,14.0339,13.5816,13.976,314150.22212046,0
+ECAT.US,D,20220720,000000,13.9085,14.2077,13.9085,14.0821,240120.56728307,0
+ECAT.US,D,20220721,000000,14.1209,14.2945,14.0244,14.256,310818.25047535,0
+ECAT.US,D,20220722,000000,14.2269,14.3042,14.0435,14.1788,296425.29335668,0
+ECAT.US,D,20220725,000000,14.1304,14.2671,14.1015,14.1979,176178.00073445,0
+ECAT.US,D,20220726,000000,14.0919,14.1594,13.7637,13.8409,192452.44432933,0
+ECAT.US,D,20220727,000000,13.889,14.3524,13.8698,14.2945,385557.60698466,0
+ECAT.US,D,20220728,000000,14.2656,14.4972,14.2059,14.391,389435.58268976,0
+ECAT.US,D,20220729,000000,14.5745,14.6517,14.3718,14.5745,378566.26847063,0
+ECAT.US,D,20220801,000000,14.4103,14.5745,14.4103,14.5551,208966.21797709,0
+ECAT.US,D,20220802,000000,14.584,14.671,14.4972,14.6324,250338.19923703,0
+ECAT.US,D,20220803,000000,14.6227,14.7385,14.5647,14.642,191475.43896199,0
+ECAT.US,D,20220804,000000,14.7192,14.8158,14.7,14.7578,266605.39040607,0
+ECAT.US,D,20220805,000000,14.6903,14.806,14.6517,14.7771,251040.64848311,0
+ECAT.US,D,20220808,000000,14.806,14.9798,14.7385,14.7578,314560.50221107,0
+ECAT.US,D,20220809,000000,14.6131,14.7868,14.6131,14.6517,162183.92703722,0
+ECAT.US,D,20220810,000000,14.806,14.9992,14.7771,14.9992,306057.5509389,0
+ECAT.US,D,20220811,000000,14.9992,15.115,14.7964,14.8737,254581.90441684,0
+ECAT.US,D,20220812,000000,14.8833,15.0097,14.8251,14.961,223125.37967427,0
+ECAT.US,D,20220815,000000,14.9222,15.0874,14.8445,15.0874,242957.62592223,0
+ECAT.US,D,20220816,000000,14.9805,15.2039,14.961,15.1651,354760.15140455,0
+ECAT.US,D,20220817,000000,14.9902,15.1846,14.9902,14.9902,147825.22178654,0
+ECAT.US,D,20220818,000000,14.9709,15.1165,14.8939,15.0971,292268.04043971,0
+ECAT.US,D,20220819,000000,14.9709,15.0388,14.8639,14.9319,132571.46888528,0
+ECAT.US,D,20220822,000000,14.9028,14.9028,14.3782,14.3782,398923.87825711,0
+ECAT.US,D,20220823,000000,14.4267,14.553,14.3685,14.417,350781.76183957,0
+ECAT.US,D,20220824,000000,14.3588,14.5848,14.3588,14.553,258774.42645401,0
+ECAT.US,D,20220825,000000,14.5141,14.6696,14.5141,14.6502,295435.31202869,0
+ECAT.US,D,20220826,000000,14.621,14.6988,14.2616,14.2616,166903.99296035,0
+ECAT.US,D,20220829,000000,14.2616,14.3073,14.1645,14.2373,268944.28127987,0
+ECAT.US,D,20220830,000000,14.3199,14.3199,14.0283,14.0771,214251.46080244,0
+ECAT.US,D,20220831,000000,14.0673,14.2681,14.0479,14.0575,135282.74394716,0
+ECAT.US,D,20220901,000000,14.0867,14.0867,13.7904,13.9508,213030.66648833,0
+ECAT.US,D,20220902,000000,14.3393,14.3393,13.8244,13.873,140936.89501583,0
+ECAT.US,D,20220906,000000,14.0964,14.1304,13.7273,13.7661,444087.0918542,0
+ECAT.US,D,20220907,000000,13.8147,14.0479,13.807,14.0383,261602.01665712,0
+ECAT.US,D,20220908,000000,13.9895,14.1936,13.908,14.1255,188809.32499973,0
+ECAT.US,D,20220909,000000,14.1255,14.2908,14.1255,14.2422,189760.43288021,0
+ECAT.US,D,20220912,000000,14.281,14.4851,14.213,14.2908,316843.47403963,0
+ECAT.US,D,20220913,000000,14.0771,14.0867,13.805,13.8244,158871.04285296,0
+ECAT.US,D,20220914,000000,13.844,13.9418,13.7071,13.8146,193626.35195511,0
+ECAT.US,D,20220915,000000,13.7168,13.844,13.6679,13.6874,275226.02154973,0
+ECAT.US,D,20220916,000000,13.5994,13.619,13.4723,13.5408,241960.62608876,0
+ECAT.US,D,20220919,000000,13.4136,13.5896,13.3645,13.5308,278237.13981397,0
+ECAT.US,D,20220920,000000,13.4233,13.482,13.3058,13.3058,210304.02225981,0
+ECAT.US,D,20220921,000000,13.3645,13.5308,13.2081,13.2081,225835.91402607,0
+ECAT.US,D,20220922,000000,13.1982,13.1982,12.9635,13.0613,326489.64563087,0
+ECAT.US,D,20220923,000000,12.9146,12.9439,12.6798,12.7384,506712.12626309,0
+ECAT.US,D,20220926,000000,12.7189,12.8461,12.5917,12.6504,375017.09741285,0
+ECAT.US,D,20220927,000000,12.7189,12.8265,12.6113,12.6308,330258.14292899,0
+ECAT.US,D,20220928,000000,12.6699,12.9156,12.6308,12.8949,434975.75987618,0
+ECAT.US,D,20220929,000000,12.6798,12.763,12.5036,12.5232,482572.07495118,0
+ECAT.US,D,20220930,000000,12.5427,12.7776,12.5134,12.533,439893.1020246,0
+ECAT.US,D,20221003,000000,12.6602,13.0026,12.6504,12.8852,384010.59015116,0
+ECAT.US,D,20221004,000000,12.9635,13.2373,12.9635,13.1298,374886.26810605,0
+ECAT.US,D,20221005,000000,13.1395,13.1982,12.8852,13.1493,354811.12424048,0
+ECAT.US,D,20221006,000000,13.0907,13.2472,13.0124,13.0124,203906.67357823,0
+ECAT.US,D,20221007,000000,12.8461,12.9879,12.5917,12.7483,353747.11401879,0
+ECAT.US,D,20221010,000000,12.709,12.8558,12.6014,12.6699,295163.18138079,0
+ECAT.US,D,20221011,000000,12.5917,13.1102,12.484,12.9146,1144367.0128623,0
+ECAT.US,D,20221012,000000,12.7971,13.0124,12.758,12.758,397093.52083083,0
+ECAT.US,D,20221013,000000,12.6396,13.0735,12.5608,12.9552,829703.85935069,0
+ECAT.US,D,20221014,000000,12.9946,13.0735,12.7371,12.758,416079.19121926,0
+ECAT.US,D,20221017,000000,12.827,13.1179,12.827,12.9946,605189.03821332,0
+ECAT.US,D,20221018,000000,13.1524,13.2214,13.0735,13.1918,315833.22266198,0
+ECAT.US,D,20221019,000000,13.0144,13.1622,12.9946,13.0538,302497.6567286,0
+ECAT.US,D,20221020,000000,12.9453,13.1918,12.9256,12.9946,466071.33521759,0
+ECAT.US,D,20221021,000000,12.8664,13.2904,12.8664,13.1918,428858.93952779,0
+ECAT.US,D,20221024,000000,13.1622,13.3693,13.1622,13.3397,294042.7375302,0
+ECAT.US,D,20221025,000000,13.3397,13.5467,13.3397,13.4285,337949.28709591,0
+ECAT.US,D,20221026,000000,13.3101,13.5813,13.3101,13.3199,431350.99044795,0
+ECAT.US,D,20221027,000000,13.3495,13.4581,13.2214,13.2805,566501.90013933,0
+ECAT.US,D,20221028,000000,13.2214,13.5763,13.2214,13.5566,349724.91232304,0
+ECAT.US,D,20221031,000000,13.5763,13.5852,13.3989,13.4679,538622.7777777,0
+ECAT.US,D,20221101,000000,13.5171,13.6256,13.3199,13.4087,447058.92394431,0
+ECAT.US,D,20221102,000000,13.3595,13.5369,13.1228,13.1622,413518.17022886,0
+ECAT.US,D,20221103,000000,12.8763,13.1031,12.8763,12.9453,666589.64324136,0
+ECAT.US,D,20221104,000000,13.0439,13.1622,12.9946,13.1524,261520.30661647,0
+ECAT.US,D,20221107,000000,13.1524,13.3101,13.1425,13.3003,477771.90478007,0
+ECAT.US,D,20221108,000000,13.3003,13.4679,13.2396,13.4185,364151.82819134,0
+ECAT.US,D,20221109,000000,13.2904,13.3693,13.1425,13.1425,419137.20242165,0
+ECAT.US,D,20221110,000000,13.4185,13.8031,13.4185,13.7143,567014.10433741,0
+ECAT.US,D,20221111,000000,13.6552,13.9312,13.6552,13.882,523035.54190425,0
+ECAT.US,D,20221114,000000,13.8125,13.9515,13.7926,13.8224,469226.508478,0
+ECAT.US,D,20221115,000000,14.0508,14.1104,13.872,13.9713,676825.32062641,0
+ECAT.US,D,20221116,000000,13.9614,14.0111,13.8422,13.9118,553134.92655771,0
+ECAT.US,D,20221117,000000,13.8224,14.0309,13.7628,13.9614,459639.27683951,0
+ECAT.US,D,20221118,000000,13.9813,14.0806,13.9415,14.0309,485423.08898659,0
+ECAT.US,D,20221121,000000,14.0309,14.0408,13.8224,13.8323,595693.3728857,0
+ECAT.US,D,20221122,000000,13.8422,13.9912,13.8422,13.9912,521923.04943883,0
+ECAT.US,D,20221123,000000,14.0011,14.0806,13.9515,14.0111,488907.52401487,0
+ECAT.US,D,20221125,000000,13.9515,14.1104,13.9515,14.0806,253831.02118829,0
+ECAT.US,D,20221128,000000,13.9217,14.0905,13.9018,13.9415,766611.96045757,0
+ECAT.US,D,20221129,000000,13.9515,14.0408,13.8919,13.9515,471191.2867266,0
+ECAT.US,D,20221130,000000,13.9118,14.3387,13.7231,14.2394,891685.05085396,0
+ECAT.US,D,20221201,000000,14.2394,14.3586,14.1997,14.299,550185.24152944,0
+ECAT.US,D,20221202,000000,14.1501,14.2678,14.1501,14.1997,582595.52260312,0
+ECAT.US,D,20221205,000000,14.0905,14.2096,13.9713,14.0607,656240.97034377,0
+ECAT.US,D,20221206,000000,14.0111,14.0706,13.7727,13.7926,494372.85028609,0
+ECAT.US,D,20221207,000000,13.7827,13.9415,13.7529,13.9018,520996.55226369,0
+ECAT.US,D,20221208,000000,13.9118,14.0458,13.8522,13.9515,656937.85734942,0
+ECAT.US,D,20221209,000000,13.7926,14.0111,13.7529,13.9018,420203.73022905,0
+ECAT.US,D,20221212,000000,13.882,14.0806,13.882,14.0607,424181.62570931,0
+ECAT.US,D,20221213,000000,14.3785,14.4182,14.0508,14.1302,741007.40537264,0
+ECAT.US,D,20221214,000000,14.1302,14.3189,14.0807,14.16,467802.52260228,0
+ECAT.US,D,20221215,000000,14.06,14.06,13.87,13.87,375062,0
+ECAT.US,D,20221216,000000,13.73,13.825,13.6,13.68,574823,0
+ECAT.US,D,20221219,000000,13.66,13.725,13.49,13.52,598752,0
+ECAT.US,D,20221220,000000,13.46,13.59,13.42,13.42,990444,0
+ECAT.US,D,20221221,000000,13.53,13.62,13.5,13.53,1227311,0
+ECAT.US,D,20221222,000000,13.47,13.5,13.35,13.47,848120,0
+ECAT.US,D,20221223,000000,13.43,13.56,13.42,13.52,494638,0
+ECAT.US,D,20221227,000000,13.5,13.55,13.47,13.53,835265,0
+ECAT.US,D,20221228,000000,13.47,13.6,13.34,13.34,1102494,0
+ECAT.US,D,20221229,000000,13.38,13.51,13.38,13.47,1324174,0
+ECAT.US,D,20221230,000000,13.4,13.46,13.3401,13.43,784960,0
+ECAT.US,D,20230103,000000,13.55,13.59,13.46,13.55,345618,0
+ECAT.US,D,20230104,000000,13.65,13.814,13.59,13.77,303348,0
+ECAT.US,D,20230105,000000,13.72,13.74,13.64,13.66,274985,0
+ECAT.US,D,20230106,000000,13.74,14.01,13.74,14,298429,0
+ECAT.US,D,20230109,000000,14.12,14.25,14.05,14.05,238038,0
+ECAT.US,D,20230110,000000,14.08,14.2,14.065,14.18,126906,0
+ECAT.US,D,20230111,000000,14.19,14.43,14.19,14.4,219027,0
+ECAT.US,D,20230112,000000,14.35,14.51,14.28,14.49,267846,0
+ECAT.US,D,20230113,000000,14.36,14.53,14.34,14.49,440884,0
+ECAT.US,D,20230117,000000,14.47,14.56,14.4,14.51,241802,0
+ECAT.US,D,20230118,000000,14.63,14.65,14.35,14.35,421870,0
+ECAT.US,D,20230119,000000,14.25,14.39,14.25,14.3,229506,0
+ECAT.US,D,20230120,000000,14.38,14.5,14.28,14.46,219618,0
+ECAT.US,D,20230123,000000,14.55,14.698,14.48,14.65,224256,0
+ECAT.US,D,20230124,000000,14.42,14.99,14.42,14.69,347478,0
+ECAT.US,D,20230125,000000,14.67,14.78,14.54,14.69,447609,0
+ECAT.US,D,20230126,000000,14.73,14.84,14.6442,14.8,490975,0
+ECAT.US,D,20230127,000000,14.8,14.89,14.76,14.83,350703,0
+ECAT.US,D,20230130,000000,14.73,14.7892,14.59,14.65,300546,0
+ECAT.US,D,20230131,000000,14.87,14.87,14.71,14.79,350103,0
+ECAT.US,D,20230201,000000,14.69,15,14.685,14.94,245216,0
+ECAT.US,D,20230202,000000,15.1,15.25,15.1,15.2,477197,0
+ECAT.US,D,20230203,000000,15.01,15.17,14.969,15.01,521766,0
+ECAT.US,D,20230206,000000,14.94,15.04,14.915,14.94,214431,0
+ECAT.US,D,20230207,000000,14.91,15.13,14.9,15.09,220284,0
+ECAT.US,D,20230208,000000,15,15.13,14.94,14.97,188824,0
+ECAT.US,D,20230209,000000,15.03,15.096,14.79,14.83,254684,0
+ECAT.US,D,20230210,000000,14.75,14.87,14.75,14.79,142889,0
+ECAT.US,D,20230213,000000,14.79,15.02,14.79,14.96,193042,0
+ECAT.US,D,20230214,000000,14.78,14.88,14.72,14.77,160572,0
+ECAT.US,D,20230215,000000,14.83,14.89,14.67,14.89,246969,0
+ECAT.US,D,20230216,000000,14.76,14.872,14.7,14.72,133518,0
+ECAT.US,D,20230217,000000,14.75,14.79,14.66,14.67,137857,0
+ECAT.US,D,20230221,000000,14.56,14.68,14.39,14.39,173299,0
+ECAT.US,D,20230222,000000,14.52,14.52,14.28,14.33,251124,0
+ECAT.US,D,20230223,000000,14.5,14.54,14.39,14.54,262715,0
+ECAT.US,D,20230224,000000,14.44,14.455,14.32,14.35,204332,0
+ECAT.US,D,20230227,000000,14.35,14.5,14.35,14.47,138165,0
+ECAT.US,D,20230228,000000,14.51,14.555,14.44,14.5,268792,0
+ECAT.US,D,20230301,000000,14.57,14.57,14.44,14.51,543331,0
+ECAT.US,D,20230302,000000,14.49,14.61,14.46,14.57,517014,0
+ECAT.US,D,20230303,000000,14.6,14.755,14.58,14.73,387310,0
+ECAT.US,D,20230306,000000,14.71,14.86,14.71,14.79,357781,0
+ECAT.US,D,20230307,000000,14.73,14.81,14.58,14.59,328277,0
+ECAT.US,D,20230308,000000,14.59,14.6987,14.59,14.64,253152,0
+ECAT.US,D,20230309,000000,14.66,14.72,14.52,14.52,475086,0
+ECAT.US,D,20230310,000000,14.42,14.53,14.3125,14.33,719341,0
+ECAT.US,D,20230313,000000,14.2,14.41,14.14,14.29,744402,0
+ECAT.US,D,20230314,000000,14.25,14.5614,14.25,14.49,378392,0
+ECAT.US,D,20230315,000000,14.28,14.46,14.26,14.33,323856,0
+ECAT.US,D,20230316,000000,14.32,14.59,14.295,14.57,286462,0
+ECAT.US,D,20230317,000000,14.44,14.59,14.435,14.48,146175,0
+ECAT.US,D,20230320,000000,14.48,14.61,14.44,14.6,258592,0
+ECAT.US,D,20230321,000000,14.65,14.735,14.48,14.58,222163,0
+ECAT.US,D,20230322,000000,14.56,14.73,14.51,14.52,275812,0
+ECAT.US,D,20230323,000000,14.54,14.725,14.51,14.59,391753,0
+ECAT.US,D,20230324,000000,14.62,14.73,14.52,14.68,242125,0
+ECAT.US,D,20230327,000000,14.77,14.82,14.69,14.7,289117,0
+ECAT.US,D,20230328,000000,14.65,14.7916,14.65,14.77,357297,0
+ECAT.US,D,20230329,000000,14.85,15.05,14.77,15.01,453435,0
+ECAT.US,D,20230330,000000,15.19,15.23,15.08,15.2,278982,0
+ECAT.US,D,20230331,000000,15.28,15.62,15.2208,15.61,2342916,0
+ECAT.US,D,20230403,000000,15.48,15.6,15.26,15.32,253936,0
+ECAT.US,D,20230404,000000,15.27,15.44,15.27,15.33,244191,0
+ECAT.US,D,20230405,000000,15.44,15.45,15.24,15.29,586713,0
+ECAT.US,D,20230406,000000,15.37,15.4,15.295,15.38,300243,0
+ECAT.US,D,20230410,000000,15.4,15.41,15.265,15.3,255820,0
+ECAT.US,D,20230411,000000,15.32,15.4,15.3,15.3,168029,0
+ECAT.US,D,20230412,000000,15.42,15.51,15.3146,15.35,327719,0
+ECAT.US,D,20230413,000000,15.25,15.35,15.1201,15.32,203804,0
+ECAT.US,D,20230414,000000,15.31,15.4,15.26,15.31,119901,0
+ECAT.US,D,20230417,000000,15.25,15.35,15.24,15.3,145073,0
+ECAT.US,D,20230418,000000,15.32,15.46,15.31,15.36,236869,0
+ECAT.US,D,20230419,000000,15.3,15.4084,15.26,15.34,151055,0
+ECAT.US,D,20230420,000000,15.26,15.42,15.26,15.35,396395,0
+ECAT.US,D,20230421,000000,15.33,15.42,15.32,15.38,394395,0
+ECAT.US,D,20230424,000000,15.41,15.44,15.3,15.34,119299,0
+ECAT.US,D,20230425,000000,15.29,15.35,15.08,15.16,272794,0
+ECAT.US,D,20230426,000000,15.09,15.1962,14.98,15.09,680182,0
+ECAT.US,D,20230427,000000,15.12,15.34,15.12,15.33,222629,0
+ECAT.US,D,20230428,000000,15.36,15.6099,15.3201,15.52,481420,0
+ECAT.US,D,20230501,000000,15.44,15.6,15.44,15.56,191286,0
+ECAT.US,D,20230502,000000,15.49,15.56,15.375,15.44,242645,0
+ECAT.US,D,20230503,000000,15.41,15.56,15.41,15.43,280547,0
+ECAT.US,D,20230504,000000,15.4,15.43,15.3,15.32,290801,0
+ECAT.US,D,20230505,000000,15.42,15.66,15.42,15.61,258123,0
+ECAT.US,D,20230508,000000,15.67,15.67,15.5,15.58,228020,0
+ECAT.US,D,20230509,000000,15.58,15.58,15.51,15.53,182680,0
+ECAT.US,D,20230510,000000,15.57,15.57,15.435,15.49,352079,0
+ECAT.US,D,20230511,000000,15.5,15.59,15.465,15.5,335677,0
+ECAT.US,D,20230512,000000,15.37,15.45,15.25,15.26,302867,0
+ECAT.US,D,20230515,000000,15.27,15.33,15.21,15.31,272621,0
+ECAT.US,D,20230516,000000,15.28,15.32,15.235,15.27,160641,0
+ECAT.US,D,20230517,000000,15.36,15.47,15.27,15.47,230955,0
+ECAT.US,D,20230518,000000,15.51,15.51,15.34,15.47,173379,0
+ECAT.US,D,20230519,000000,15.45,15.615,15.42,15.44,276870,0
+ECAT.US,D,20230522,000000,15.41,15.535,15.38,15.39,193038,0
+ECAT.US,D,20230523,000000,15.31,15.38,15.2,15.2,640557,0
+ECAT.US,D,20230524,000000,15.22,15.22,14.99,15.02,252264,0
+ECAT.US,D,20230525,000000,15.08,15.21,15.03,15.17,151784,0
+ECAT.US,D,20230526,000000,15.15,15.435,15.13,15.43,232192,0
+ECAT.US,D,20230530,000000,15.5,15.52,15.295,15.33,527895,0
+ECAT.US,D,20230531,000000,15.37,15.3799,15.22,15.31,268080,0
+ECAT.US,D,20230601,000000,15.27,15.46,15.25,15.44,194000,0
+ECAT.US,D,20230602,000000,15.46,15.705,15.46,15.67,256383,0
+ECAT.US,D,20230605,000000,15.62,15.7007,15.5,15.56,241219,0
+ECAT.US,D,20230606,000000,15.66,15.78,15.64,15.72,371756,0
+ECAT.US,D,20230607,000000,15.77,15.79,15.655,15.69,177739,0
+ECAT.US,D,20230608,000000,15.73,15.83,15.7,15.8,346760,0
+ECAT.US,D,20230609,000000,15.77,15.82,15.7,15.74,145718,0
+ECAT.US,D,20230612,000000,15.73,15.83,15.73,15.82,244587,0
+ECAT.US,D,20230613,000000,15.9,15.99,15.895,15.93,277563,0
+ECAT.US,D,20230614,000000,15.83,15.87,15.5401,15.65,262830,0
+ECAT.US,D,20230615,000000,15.58,15.92,15.58,15.9,303126,0
+ECAT.US,D,20230616,000000,15.91,15.955,15.84,15.89,236417,0
+ECAT.US,D,20230620,000000,15.8,15.82,15.705,15.8,470618,0
+ECAT.US,D,20230621,000000,15.72,15.79,15.6838,15.78,186848,0
+ECAT.US,D,20230622,000000,15.71,15.75,15.651,15.73,415126,0
+ECAT.US,D,20230623,000000,15.63,15.72,15.53,15.53,176529,0
+ECAT.US,D,20230626,000000,15.56,15.61,15.46,15.46,263244,0
+ECAT.US,D,20230627,000000,15.54,15.56,15.41,15.55,282090,0
+ECAT.US,D,20230628,000000,15.61,15.6384,15.53,15.6,324154,0
+ECAT.US,D,20230629,000000,15.64,15.64,15.53,15.55,255795,0
+ECAT.US,D,20230630,000000,15.69,15.75,15.63,15.66,493010,0
+ECAT.US,D,20230703,000000,15.72,15.75,15.64,15.64,99450,0
+ECAT.US,D,20230705,000000,15.65,15.82,15.64,15.74,518167,0
+ECAT.US,D,20230706,000000,15.68,15.71,15.6,15.61,234839,0
+ECAT.US,D,20230707,000000,15.55,15.74,15.55,15.63,178346,0
+ECAT.US,D,20230710,000000,15.64,15.69,15.6,15.66,225551,0
+ECAT.US,D,20230711,000000,15.65,15.71,15.65,15.69,164845,0
+ECAT.US,D,20230712,000000,15.79,15.9,15.79,15.85,171181,0
+ECAT.US,D,20230713,000000,15.85,15.9,15.785,15.87,266396,0
+ECAT.US,D,20230714,000000,15.84,15.9,15.84,15.86,157424,0
+ECAT.US,D,20230717,000000,15.9,15.93,15.82,15.93,149277,0
+ECAT.US,D,20230718,000000,15.93,15.96,15.86,15.89,188920,0
+ECAT.US,D,20230719,000000,15.98,16.05,15.84,15.89,209111,0
+ECAT.US,D,20230720,000000,15.8,15.86,15.76,15.78,293985,0
+ECAT.US,D,20230721,000000,15.86,15.86,15.715,15.74,219272,0
+ECAT.US,D,20230724,000000,15.84,15.85,15.76,15.84,200949,0
+ECAT.US,D,20230725,000000,15.82,15.89,15.8,15.8,107876,0
+ECAT.US,D,20230726,000000,15.88,15.89,15.8,15.86,126635,0
+ECAT.US,D,20230727,000000,15.98,15.99,15.79,15.79,194797,0
+ECAT.US,D,20230728,000000,15.82,15.95,15.82,15.91,144323,0
+ECAT.US,D,20230731,000000,15.99,16.1,15.96,16.01,242344,0
+ECAT.US,D,20230801,000000,15.94,16.01,15.94,15.97,165689,0
+ECAT.US,D,20230802,000000,15.85,15.98,15.67,15.7,202362,0
+ECAT.US,D,20230803,000000,15.65,15.7,15.57,15.62,134765,0
+ECAT.US,D,20230804,000000,15.75,15.81,15.67,15.73,204676,0
+ECAT.US,D,20230807,000000,15.73,15.895,15.725,15.75,233406,0
+ECAT.US,D,20230808,000000,15.66,15.89,15.59,15.64,187131,0
+ECAT.US,D,20230809,000000,15.63,15.69,15.57,15.58,170892,0
+ECAT.US,D,20230810,000000,15.6,15.705,15.52,15.58,101419,0
+ECAT.US,D,20230811,000000,15.52,15.55,15.49,15.49,118245,0
+ECAT.US,D,20230814,000000,15.4,15.48,15.34,15.46,134841,0
+ECAT.US,D,20230815,000000,15.44,15.44,15.32,15.36,271471,0
+ECAT.US,D,20230816,000000,15.37,15.37,15.17,15.18,172805,0
+ECAT.US,D,20230817,000000,15.23,15.23,15.035,15.06,147858,0
+ECAT.US,D,20230818,000000,15.06,15.1,15.01,15.05,128299,0
+ECAT.US,D,20230821,000000,15.13,15.1675,15.05,15.13,378229,0
+ECAT.US,D,20230822,000000,15.19,15.19,15.02,15.03,145719,0
+ECAT.US,D,20230823,000000,15.11,15.21,15.1,15.21,217945,0
+ECAT.US,D,20230824,000000,15.19,15.25,15.09,15.12,193395,0
+ECAT.US,D,20230825,000000,15.13,15.235,15.03,15.2,244371,0
+ECAT.US,D,20230828,000000,15.3,15.3,15.18,15.22,125280,0
+ECAT.US,D,20230829,000000,15.28,15.44,15.25,15.42,215755,0
+ECAT.US,D,20230830,000000,15.42,15.5,15.38,15.47,197343,0
+ECAT.US,D,20230831,000000,15.56,15.56,15.47,15.49,200982,0
+ECAT.US,D,20230901,000000,15.5,15.59,15.44,15.52,208084,0
+ECAT.US,D,20230905,000000,15.5,15.58,15.33,15.39,139612,0
+ECAT.US,D,20230906,000000,15.42,15.42,15.27,15.31,91537,0
+ECAT.US,D,20230907,000000,15.15,15.28,15.15,15.27,221010,0
+ECAT.US,D,20230908,000000,15.23,15.33,15.23,15.29,273227,0
+ECAT.US,D,20230911,000000,15.35,15.36,15.29,15.31,68859,0
+ECAT.US,D,20230912,000000,15.31,15.3531,15.145,15.23,202628,0
+ECAT.US,D,20230913,000000,15.23,15.23,15.115,15.13,231452,0
+ECAT.US,D,20230914,000000,15.02,15.105,15,15.05,249401,0
+ECAT.US,D,20230915,000000,14.98,15.07,14.98,15.03,190218,0
+ECAT.US,D,20230918,000000,14.99,15.095,14.99,15.01,149863,0
+ECAT.US,D,20230919,000000,14.99,15.11,14.99,15.04,245124,0
+ECAT.US,D,20230920,000000,15.14,15.165,15.02,15.03,179194,0
+ECAT.US,D,20230921,000000,14.86,14.969,14.7,14.7,331920,0
+ECAT.US,D,20230922,000000,14.78,14.899,14.67,14.77,403184,0
+ECAT.US,D,20230925,000000,14.75,14.81,14.705,14.73,284532,0
+ECAT.US,D,20230926,000000,14.67,14.72,14.5,14.56,219653,0
+ECAT.US,D,20230927,000000,14.56,14.64,14.52,14.58,678728,0
+ECAT.US,D,20230928,000000,14.61,14.78,14.42,14.76,481116,0
+ECAT.US,D,20230929,000000,14.83,14.96,14.74,14.79,503579,0
+ECAT.US,D,20231002,000000,14.7,14.89,14.7,14.74,310968,0
+ECAT.US,D,20231003,000000,14.65,14.73,14.42,14.44,209566,0
+ECAT.US,D,20231004,000000,14.51,14.61,14.48,14.59,328122,0
+ECAT.US,D,20231005,000000,14.52,14.64,14.44,14.52,264519,0
+ECAT.US,D,20231006,000000,14.47,14.8,14.46,14.73,313644,0
+ECAT.US,D,20231009,000000,14.73,14.855,14.68,14.82,153763,0
+ECAT.US,D,20231010,000000,14.84,14.84,14.72,14.81,308594,0
+ECAT.US,D,20231011,000000,14.91,14.93,14.8,14.9,241557,0
+ECAT.US,D,20231012,000000,14.87,14.95,14.79,14.81,348557,0
+ECAT.US,D,20231013,000000,14.71,14.78,14.593,14.63,180985,0
+ECAT.US,D,20231016,000000,14.73,14.85,14.64,14.83,598794,0
+ECAT.US,D,20231017,000000,14.69,14.7599,14.57,14.57,488768,0
+ECAT.US,D,20231018,000000,14.49,14.5499,14.42,14.43,344527,0
+ECAT.US,D,20231019,000000,14.5,14.55,14.36,14.36,401571,0
+ECAT.US,D,20231020,000000,14.29,14.37,14.24,14.29,135349,0
+ECAT.US,D,20231023,000000,14.23,14.35,14.14,14.28,350011,0
+ECAT.US,D,20231024,000000,14.28,14.46,14.28,14.42,281012,0
+ECAT.US,D,20231025,000000,14.3,14.3,14.155,14.16,226878,0
+ECAT.US,D,20231026,000000,14.2,14.2,14.03,14.12,300204,0
+ECAT.US,D,20231027,000000,14.16,14.2099,14.02,14.04,207049,0
+ECAT.US,D,20231030,000000,14.05,14.25,14.05,14.21,309326,0
+ECAT.US,D,20231031,000000,14.29,14.33,14.2116,14.3,488402,0
+ECAT.US,D,20231101,000000,14.35,14.585,14.35,14.51,460966,0
+ECAT.US,D,20231102,000000,14.59,14.74,14.59,14.69,357391,0
+ECAT.US,D,20231103,000000,14.73,14.99,14.73,14.9,353060,0
+ECAT.US,D,20231106,000000,15.03,15.03,14.825,14.87,196216,0
+ECAT.US,D,20231107,000000,14.92,14.94,14.81,14.87,227082,0
+ECAT.US,D,20231108,000000,14.97,15.02,14.905,14.97,449739,0
+ECAT.US,D,20231109,000000,14.95,14.95,14.82,14.88,323072,0
+ECAT.US,D,20231110,000000,14.94,15.1395,14.94,15.11,211905,0
+ECAT.US,D,20231113,000000,15.03,15.18,15.03,15.15,479520,0
+ECAT.US,D,20231114,000000,15.14,15.34,15.14,15.31,390421,0
+ECAT.US,D,20231115,000000,15.31,15.41,15.31,15.35,356287,0
+ECAT.US,D,20231116,000000,15.3,15.41,15.27,15.34,258495,0
+ECAT.US,D,20231117,000000,15.32,15.385,15.21,15.38,281529,0
+ECAT.US,D,20231120,000000,15.33,15.56,15.33,15.55,511285,0
+ECAT.US,D,20231121,000000,15.45,15.59,15.44,15.44,310729,0
+ECAT.US,D,20231122,000000,15.48,15.57,15.42,15.42,258689,0
+ECAT.US,D,20231124,000000,15.46,15.475,15.445,15.45,49603,0
+ECAT.US,D,20231127,000000,15.49,15.53,15.42,15.48,600621,0
+ECAT.US,D,20231128,000000,15.46,15.58,15.45,15.54,272548,0
+ECAT.US,D,20231129,000000,15.55,15.67,15.55,15.61,408948,0
+ECAT.US,D,20231130,000000,15.7,15.7,15.57,15.61,460190,0
+ECAT.US,D,20231201,000000,15.52,15.82,15.52,15.81,359359,0
+ECAT.US,D,20231204,000000,15.76,15.79,15.7151,15.77,354626,0
+ECAT.US,D,20231205,000000,15.67,15.8,15.67,15.76,573601,0
+ECAT.US,D,20231206,000000,15.78,15.89,15.765,15.77,391560,0
+ECAT.US,D,20231207,000000,15.81,15.94,15.77,15.91,392878,0
+ECAT.US,D,20231208,000000,15.85,15.98,15.85,15.91,331815,0
+ECAT.US,D,20231211,000000,15.86,15.99,15.86,15.95,395504,0
+ECAT.US,D,20231212,000000,15.9,16.035,15.9,15.98,307476,0
+ECAT.US,D,20231213,000000,16.08,16.12,16.005,16.12,696033,0
+ECAT.US,D,20231214,000000,15.98,16.14,15.98,16.05,415182,0
+ECAT.US,D,20231215,000000,16.05,16.09,16.01,16.06,298323,0
+ECAT.US,D,20231218,000000,16.1,16.22,16.09,16.18,331407,0
+ECAT.US,D,20231219,000000,16.18,16.3,16.18,16.26,862215,0
+ECAT.US,D,20231220,000000,16.26,16.32,16.05,16.06,439940,0
+ECAT.US,D,20231221,000000,16.1,16.28,16.1,16.24,400431,0
+ECAT.US,D,20231222,000000,16.27,16.425,16.27,16.33,233827,0
+ECAT.US,D,20231226,000000,16.3,16.43,16.3,16.42,492546,0
+ECAT.US,D,20231227,000000,16.4,16.4489,16.35,16.42,578212,0
+ECAT.US,D,20231228,000000,16.36,16.45,16.29,16.36,702513,0
+ECAT.US,D,20231229,000000,16.34,16.37,16.06,16.13,557781,0
+ECAT.US,D,20240102,000000,16.05,16.155,16.01,16.12,313592,0
+ECAT.US,D,20240103,000000,16.04,16.175,16.01,16.08,296533,0
+ECAT.US,D,20240104,000000,16.05,16.2,16.04,16.18,146515,0
+ECAT.US,D,20240105,000000,16.25,16.28,16.14,16.22,231270,0
+ECAT.US,D,20240108,000000,16.27,16.43,16.27,16.43,235086,0
+ECAT.US,D,20240109,000000,16.39,16.41,16.25,16.37,296397,0
+ECAT.US,D,20240110,000000,16.43,16.48,16.38,16.48,265249,0
+ECAT.US,D,20240111,000000,16.39,16.39,16.18,16.24,267022,0
+ECAT.US,D,20240112,000000,16.3,16.385,16.25,16.27,204818,0
+ECAT.US,D,20240116,000000,16.22,16.305,16.19,16.23,362175,0
+ECAT.US,D,20240117,000000,16.11,16.27,16.095,16.19,371691,0
+ECAT.US,D,20240118,000000,16.21,16.33,16.16,16.19,357475,0
+ECAT.US,D,20240119,000000,16.21,16.32,16.185,16.3,206211,0
+ECAT.US,D,20240122,000000,16.34,16.44,16.34,16.38,171031,0
+ECAT.US,D,20240123,000000,16.38,16.46,16.3458,16.45,216157,0
+ECAT.US,D,20240124,000000,16.46,16.6299,16.46,16.59,301656,0
+ECAT.US,D,20240125,000000,16.66,16.75,16.61,16.62,363070,0
+ECAT.US,D,20240126,000000,16.62,16.745,16.62,16.71,379776,0
+ECAT.US,D,20240129,000000,16.74,16.85,16.74,16.82,322891,0
+ECAT.US,D,20240130,000000,16.82,16.82,16.625,16.66,214972,0
+ECAT.US,D,20240131,000000,16.66,16.67,16.395,16.4,404730,0
+ECAT.US,D,20240201,000000,16.45,16.53,16.35,16.51,370163,0
+ECAT.US,D,20240202,000000,16.45,16.57,16.42,16.55,199957,0
+ECAT.US,D,20240205,000000,16.59,16.6,16.36,16.6,346683,0
+ECAT.US,D,20240206,000000,16.57,16.69,16.57,16.67,224359,0
+ECAT.US,D,20240207,000000,16.69,16.805,16.69,16.78,248010,0
+ECAT.US,D,20240208,000000,16.8,16.88,16.7816,16.87,275722,0
+ECAT.US,D,20240209,000000,16.84,16.98,16.84,16.97,210891,0
+ECAT.US,D,20240212,000000,16.97,17.09,16.97,17.06,303462,0
+ECAT.US,D,20240213,000000,16.82,16.855,16.665,16.67,495792,0
+ECAT.US,D,20240214,000000,16.51,16.6899,16.46,16.56,213995,0
+ECAT.US,D,20240215,000000,16.62,16.72,16.62,16.72,207457,0
+ECAT.US,D,20240216,000000,16.72,16.7474,16.665,16.69,135401,0
+ECAT.US,D,20240220,000000,16.66,16.7,16.6002,16.66,239358,0
+ECAT.US,D,20240221,000000,16.68,16.8099,16.64,16.73,159352,0
+ECAT.US,D,20240222,000000,16.9,16.99,16.88,16.98,162060,0
+ECAT.US,D,20240223,000000,17,17.12,16.95,17.02,172135,0
+ECAT.US,D,20240226,000000,17.08,17.11,17.0201,17.03,411631,0
+ECAT.US,D,20240227,000000,17.11,17.1599,17.08,17.14,484446,0
+ECAT.US,D,20240228,000000,17.04,17.08,16.96,17.05,198525,0
+ECAT.US,D,20240229,000000,17.17,17.1999,17.08,17.12,177824,0
+ECAT.US,D,20240301,000000,17.18,17.3,17.13,17.28,308171,0
+ECAT.US,D,20240304,000000,17.17,17.26,17.17,17.22,146047,0
+ECAT.US,D,20240305,000000,17.17,17.2,16.655,16.78,585209,0
+ECAT.US,D,20240306,000000,16.86,16.98,16.84,16.96,359432,0
+ECAT.US,D,20240307,000000,17.01,17.115,17.01,17.11,205812,0
+ECAT.US,D,20240308,000000,17.15,17.295,17.045,17.07,184617,0
+ECAT.US,D,20240311,000000,17.11,17.11,16.985,17.05,194399,0
+ECAT.US,D,20240312,000000,17.14,17.1599,17.03,17.12,137253,0
+ECAT.US,D,20240313,000000,17.1,17.15,17.08,17.08,130295,0
+ECAT.US,D,20240314,000000,16.93,17,16.66,16.68,166333,0
+ECAT.US,D,20240315,000000,16.6,16.65,16.5,16.53,215081,0
+ECAT.US,D,20240318,000000,16.62,16.7189,16.61,16.67,205393,0
+ECAT.US,D,20240319,000000,16.59,16.7689,16.59,16.73,232897,0
+ECAT.US,D,20240320,000000,16.78,16.92,16.75,16.88,335527,0
+ECAT.US,D,20240321,000000,16.95,17.04,16.95,17.02,247499,0
+ECAT.US,D,20240322,000000,17.02,17.0592,17,17.03,156453,0
+ECAT.US,D,20240325,000000,16.94,17.14,16.94,17.12,179456,0
+ECAT.US,D,20240326,000000,17.12,17.21,17.12,17.12,233273,0
+ECAT.US,D,20240327,000000,17.14,17.31,17.14,17.3,276945,0
+ECAT.US,D,20240328,000000,17.31,17.402,17.31,17.36,543048,0
+ECAT.US,D,20240401,000000,17.31,17.4,17.25,17.38,298202,0
+ECAT.US,D,20240402,000000,17.28,17.28,17.05,17.09,168805,0
+ECAT.US,D,20240403,000000,16.92,17.11,16.92,17.01,195059,0
+ECAT.US,D,20240404,000000,17.1,17.1109,16.805,16.83,308271,0
+ECAT.US,D,20240405,000000,16.85,17.035,16.85,16.92,141341,0
+ECAT.US,D,20240408,000000,16.95,17.045,16.92,17.02,131281,0
+ECAT.US,D,20240409,000000,17.02,17.1,16.915,16.94,187810,0
+ECAT.US,D,20240410,000000,16.83,16.8703,16.6,16.69,225322,0
+ECAT.US,D,20240411,000000,16.72,16.89,16.625,16.83,217142,0
+ECAT.US,D,20240412,000000,16.6,16.63,16.385,16.44,189707,0
+ECAT.US,D,20240415,000000,16.53,16.53,16.255,16.26,130712,0
+ECAT.US,D,20240416,000000,16.18,16.31,16.16,16.2,192246,0
+ECAT.US,D,20240417,000000,16.33,16.34,16.15,16.18,110027,0
+ECAT.US,D,20240418,000000,16.18,16.275,16.1,16.18,144755,0
+ECAT.US,D,20240419,000000,16.22,16.22,16.025,16.055,149230,0
+ECAT.US,D,20240422,000000,16.14,16.21,15.955,16.1,267554,0
+ECAT.US,D,20240423,000000,16.14,16.25,16.14,16.24,167395,0
+ECAT.US,D,20240424,000000,16.31,16.31,16.145,16.25,125953,0
+ECAT.US,D,20240425,000000,16.07,16.1,16.01,16.04,168332,0
+ECAT.US,D,20240426,000000,16.15,16.24,16.15,16.19,161999,0
+ECAT.US,D,20240429,000000,16.25,16.311,16.22,16.29,121820,0
+ECAT.US,D,20240430,000000,16.35,16.37,16.091,16.1,169964,0
+ECAT.US,D,20240501,000000,16.2,16.47,16.14,16.31,231331,0
+ECAT.US,D,20240502,000000,16.46,16.4619,16.31,16.4,95520,0
+ECAT.US,D,20240503,000000,16.56,16.67,16.465,16.65,164005,0
+ECAT.US,D,20240506,000000,16.68,16.88,16.63,16.8,176765,0
+ECAT.US,D,20240507,000000,16.77,16.8781,16.77,16.8,132812,0
+ECAT.US,D,20240508,000000,16.79,16.87,16.73,16.75,136121,0
+ECAT.US,D,20240509,000000,16.82,16.85,16.725,16.85,154277,0
+ECAT.US,D,20240510,000000,16.92,16.99,16.855,16.89,153163,0
+ECAT.US,D,20240513,000000,16.97,16.99,16.75,16.76,93385,0
+ECAT.US,D,20240514,000000,16.7,16.749,16.57,16.65,236267,0
+ECAT.US,D,20240515,000000,16.71,16.8,16.7,16.78,165087,0
+ECAT.US,D,20240516,000000,16.79,16.805,16.7,16.75,156541,0
+ECAT.US,D,20240517,000000,16.7,16.76,16.6801,16.74,139269,0
+ECAT.US,D,20240520,000000,17.15,17.35,17.0367,17.26,460573,0
+ECAT.US,D,20240521,000000,17.3,17.37,17.19,17.22,327739,0
+ECAT.US,D,20240522,000000,17.29,17.35,17.235,17.3,422526,0
+ECAT.US,D,20240523,000000,17.35,17.94,17.2701,17.55,663125,0
+ECAT.US,D,20240524,000000,17.58,17.83,17.5,17.8,597683,0
+ECAT.US,D,20240528,000000,17.97,17.99,17.81,17.85,601047,0
+ECAT.US,D,20240529,000000,17.81,17.83,17.46,17.6,436315,0
+ECAT.US,D,20240530,000000,17.53,17.62,17.42,17.55,386177,0
+ECAT.US,D,20240531,000000,17.54,17.76,17.48,17.69,351267,0
+ECAT.US,D,20240603,000000,17.7,17.78,17.61,17.73,305936,0
+ECAT.US,D,20240604,000000,17.71,17.76,17.59,17.68,191623,0
+ECAT.US,D,20240605,000000,17.7,17.7072,17.51,17.68,483200,0
+ECAT.US,D,20240606,000000,17.63,17.71,17.6,17.61,282812,0
+ECAT.US,D,20240607,000000,17.6,17.69,17.55,17.62,133269,0
+ECAT.US,D,20240610,000000,17.62,17.7303,17.52,17.57,224300,0
+ECAT.US,D,20240611,000000,17.65,17.65,17.5,17.59,157820,0
+ECAT.US,D,20240612,000000,17.7,17.7376,17.58,17.58,280332,0
+ECAT.US,D,20240613,000000,17.62,17.75,17.62,17.72,309390,0
+ECAT.US,D,20240614,000000,17.41,17.62,17.24,17.38,321498,0
+ECAT.US,D,20240617,000000,17.35,17.4,17.2,17.37,353230,0
+ECAT.US,D,20240618,000000,17.47,17.47,17.34,17.41,196967,0
+ECAT.US,D,20240620,000000,17.36,17.43,17.22,17.23,219938,0
+ECAT.US,D,20240621,000000,17.17,17.31,17.12,17.23,300297,0
+ECAT.US,D,20240624,000000,17.34,17.47,17.21,17.25,154197,0
+ECAT.US,D,20240625,000000,17.28,17.33,17.24,17.24,136358,0
+ECAT.US,D,20240626,000000,17.16,17.46,17.16,17.44,329468,0
+ECAT.US,D,20240627,000000,17.55,17.598,17.46,17.53,228712,0
+ECAT.US,D,20240628,000000,17.66,17.76,17.51,17.54,399124,0
+ECAT.US,D,20240701,000000,17.55,17.74,17.5,17.68,325315,0
+ECAT.US,D,20240702,000000,17.67,17.7,17.55,17.57,155783,0
+ECAT.US,D,20240703,000000,17.62,17.71,17.6045,17.71,136665,0
+ECAT.US,D,20240705,000000,17.73,17.87,17.68,17.83,236908,0
+ECAT.US,D,20240708,000000,17.89,17.9392,17.735,17.85,218075,0
+ECAT.US,D,20240709,000000,17.96,17.96,17.66,17.76,283858,0
+ECAT.US,D,20240710,000000,17.81,18.01,17.8,18,334457,0
+ECAT.US,D,20240711,000000,18,18,17.78,17.98,328362,0
+ECAT.US,D,20240712,000000,17.97,18.14,17.85,17.94,198436,0
+ECAT.US,D,20240715,000000,17.76,18.14,17.71,17.98,483588,0
+ECAT.US,D,20240716,000000,17.97,18.02,17.7,17.72,366803,0
+ECAT.US,D,20240717,000000,17.7,17.91,17.7,17.76,473792,0
+ECAT.US,D,20240718,000000,17.85,17.88,17.39,17.48,391916,0
+ECAT.US,D,20240719,000000,17.55,17.64,17.34,17.51,1305468,0
+ECAT.US,D,20240722,000000,17.65,17.84,17.53,17.57,224060,0
+ECAT.US,D,20240723,000000,17.58,17.73,17.38,17.46,230888,0
+ECAT.US,D,20240724,000000,17.35,17.4,17.02,17.14,322558,0
+ECAT.US,D,20240725,000000,17.16,17.278,16.89,16.97,311172,0
+ECAT.US,D,20240726,000000,17.05,17.27,17.05,17.09,170447,0
+ECAT.US,D,20240729,000000,17.12,17.3099,17.09,17.12,143603,0
+ECAT.US,D,20240730,000000,17.15,17.3,17.11,17.25,150104,0
+ECAT.US,D,20240731,000000,17.57,17.67,17.3046,17.45,329967,0
+ECAT.US,D,20240801,000000,17.45,17.57,17.23,17.26,543901,0
+ECAT.US,D,20240802,000000,17.11,17.2,16.9,17.07,243474,0
+ECAT.US,D,20240805,000000,16.5,16.57,16.12,16.35,812938,0
+ECAT.US,D,20240806,000000,16.46,16.705,16.46,16.56,169245,0
+ECAT.US,D,20240807,000000,16.7,16.82,16.42,16.47,400553,0
+ECAT.US,D,20240808,000000,16.64,16.83,16.6361,16.71,240523,0
+ECAT.US,D,20240809,000000,16.85,16.85,16.63,16.69,381921,0
+ECAT.US,D,20240812,000000,16.75,16.89,16.72,16.89,280936,0
+ECAT.US,D,20240813,000000,16.93,17.05,16.87,16.92,313808,0
+ECAT.US,D,20240814,000000,17,17.06,16.81,16.95,695476,0
+ECAT.US,D,20240815,000000,16.87,17.03,16.87,17,183158,0
+ECAT.US,D,20240816,000000,17,17.05,16.83,16.86,201649,0
+ECAT.US,D,20240819,000000,16.85,17.14,16.85,17.05,126670,0
+ECAT.US,D,20240820,000000,17.02,17.27,17.02,17.27,165021,0
+ECAT.US,D,20240821,000000,17.38,17.64,17.15,17.29,154442,0
+ECAT.US,D,20240822,000000,17.36,17.55,17.36,17.54,127803,0
+ECAT.US,D,20240823,000000,17.49,18,17.45,17.9,253803,0
+ECAT.US,D,20240826,000000,17.9,17.98,17.71,17.87,185107,0
+ECAT.US,D,20240827,000000,17.92,17.93,17.42,17.61,152200,0
+ECAT.US,D,20240828,000000,17.52,17.65,17.305,17.35,222624,0
+ECAT.US,D,20240829,000000,17.5,17.5,17.31,17.39,231991,0
+ECAT.US,D,20240830,000000,17.51,17.5586,17.36,17.5,321865,0
+ECAT.US,D,20240903,000000,17.54,17.55,17.36,17.42,302646,0
+ECAT.US,D,20240904,000000,17.34,17.68,17.28,17.35,306995,0
+ECAT.US,D,20240905,000000,17.38,17.4899,17.24,17.34,149250,0
+ECAT.US,D,20240906,000000,17.35,17.49,17.06,17.09,351310,0
+ECAT.US,D,20240909,000000,17.39,17.39,17.2,17.24,269043,0
+ECAT.US,D,20240910,000000,17.24,17.4795,17.24,17.35,201073,0
+ECAT.US,D,20240911,000000,17.36,17.71,17.23,17.5,387747,0
+ECAT.US,D,20240912,000000,17.46,17.6699,17.41,17.58,168306,0
+ECAT.US,D,20240913,000000,17.69,17.84,17.53,17.81,334168,0
+ECAT.US,D,20240916,000000,17.58,17.77,17.33,17.56,217862,0
+ECAT.US,D,20240917,000000,17.52,17.63,17.36,17.41,170319,0
+ECAT.US,D,20240918,000000,17.4,17.5482,17.35,17.47,159298,0
+ECAT.US,D,20240919,000000,17.64,17.65,17.44,17.47,222667,0
+ECAT.US,D,20240920,000000,17.5,17.5974,17.35,17.37,227959,0
+ECAT.US,D,20240923,000000,17.4,17.555,17.4,17.48,142220,0
+ECAT.US,D,20240924,000000,17.6,17.6196,17.43,17.54,149346,0
+ECAT.US,D,20240925,000000,17.54,17.61,17.3,17.34,241624,0
+ECAT.US,D,20240926,000000,17.56,17.56,17.35,17.4,252668,0
+ECAT.US,D,20240927,000000,17.5,17.66,17.45,17.6,167757,0
+ECAT.US,D,20240930,000000,17.69,17.88,17.69,17.74,370812,0
+ECAT.US,D,20241001,000000,17.82,17.99,17.66,17.88,344126,0
+ECAT.US,D,20241002,000000,17.97,17.97,17.78,17.9,165340,0
+ECAT.US,D,20241003,000000,17.85,17.8999,17.7,17.81,213529,0
+ECAT.US,D,20241004,000000,17.94,17.94,17.779,17.87,141752,0
+ECAT.US,D,20241007,000000,17.96,17.995,17.75,17.78,331041,0
+ECAT.US,D,20241008,000000,17.91,17.92,17.82,17.87,235232,0
+ECAT.US,D,20241009,000000,17.92,17.96,17.85,17.95,199954,0
+ECAT.US,D,20241010,000000,17.95,17.9659,17.88,17.88,152584,0
+ECAT.US,D,20241011,000000,17.93,18,17.9,17.97,281472,0
+ECAT.US,D,20241014,000000,18.01,18.09,17.93,18.07,326870,0
+ECAT.US,D,20241015,000000,17.85,17.9,17.4,17.4,308668,0
+ECAT.US,D,20241016,000000,17.4,17.64,17.34,17.54,284511,0
+ECAT.US,D,20241017,000000,17.61,17.6657,17.415,17.45,132039,0
+ECAT.US,D,20241018,000000,17.47,17.53,17.35,17.35,226932,0
+ECAT.US,D,20241021,000000,17.44,17.46,17.2,17.2,187307,0
+ECAT.US,D,20241022,000000,17.19,17.34,17.1701,17.34,164049,0
+ECAT.US,D,20241023,000000,17.24,17.2898,17.12,17.22,188811,0
+ECAT.US,D,20241024,000000,17.24,17.28,17.18,17.25,82469,0
+ECAT.US,D,20241025,000000,17.25,17.31,17.12,17.14,174235,0
+ECAT.US,D,20241028,000000,17.18,17.28,17.12,17.14,263123,0
+ECAT.US,D,20241029,000000,17.17,17.24,17.11,17.2,275344,0
+ECAT.US,D,20241030,000000,17.26,17.36,17.18,17.34,216309,0
+ECAT.US,D,20241031,000000,17.35,17.37,17.15,17.16,333297,0
+ECAT.US,D,20241101,000000,17.24,17.36,17.1564,17.21,384011,0
+ECAT.US,D,20241104,000000,17.21,17.28,16.93,16.95,288607,0
+ECAT.US,D,20241105,000000,16.95,17.11,16.9287,17.07,251222,0
+ECAT.US,D,20241106,000000,17.34,17.4,17.0859,17.35,288933,0
+ECAT.US,D,20241107,000000,17.45,17.59,17.385,17.55,152480,0
+ECAT.US,D,20241108,000000,17.56,17.7496,17.5001,17.69,204691,0
+ECAT.US,D,20241111,000000,17.785,17.91,17.73,17.79,266637,0
+ECAT.US,D,20241112,000000,17.77,17.7716,17.46,17.57,264631,0
+ECAT.US,D,20241113,000000,17.62,17.75,17.6,17.67,218534,0
+ECAT.US,D,20241114,000000,17.79,17.81,17.55,17.7,339258,0
+ECAT.US,D,20241115,000000,17.29,17.4522,17,17.13,254185,0
+ECAT.US,D,20241118,000000,17.18,17.23,17.062,17.07,165502,0
+ECAT.US,D,20241119,000000,17.05,17.24,17,17.11,341448,0
+ECAT.US,D,20241120,000000,17.1424,17.1424,17.02,17.04,138135,0
+ECAT.US,D,20241121,000000,17.1,17.15,17,17.03,267423,0
+ECAT.US,D,20241122,000000,17.12,17.16,17.02,17.06,194622,0
+ECAT.US,D,20241125,000000,17.15,17.27,17.12,17.25,195769,0
+ECAT.US,D,20241126,000000,17.26,17.32,17.19,17.24,215876,0
+ECAT.US,D,20241127,000000,17.25,17.35,17.22,17.35,187126,0
+ECAT.US,D,20241129,000000,17.38,17.55,17.3601,17.46,238569,0
+ECAT.US,D,20241202,000000,17.46,17.6,17.435,17.59,392890,0
+ECAT.US,D,20241203,000000,17.53,17.6299,17.46,17.46,321335,0
+ECAT.US,D,20241204,000000,17.4872,17.6,17.36,17.53,190858,0
+ECAT.US,D,20241205,000000,17.47,17.63,17.44,17.44,171514,0
+ECAT.US,D,20241206,000000,17.4399,17.64,17.42,17.47,154796,0
+ECAT.US,D,20241209,000000,17.529,17.58,17.4001,17.55,192944,0
+ECAT.US,D,20241210,000000,17.52,17.65,17.42,17.5,365066,0
+ECAT.US,D,20241211,000000,17.55,17.72,17.55,17.68,272562,0
+ECAT.US,D,20241212,000000,17.6745,17.68,17.52,17.52,219838,0
+ECAT.US,D,20241213,000000,17.6,17.71,17.5,17.57,342005,0
+ECAT.US,D,20241216,000000,17.42,17.42,17.26,17.29,252080,0
+ECAT.US,D,20241217,000000,17.26,17.2936,17.05,17.11,225315,0
+ECAT.US,D,20241218,000000,17.1118,17.198,16.77,16.85,315778,0
+ECAT.US,D,20241219,000000,16.9,17.0021,16.61,16.64,321374,0
+ECAT.US,D,20241220,000000,16.5,16.87,16.4,16.75,346864,0
+ECAT.US,D,20241223,000000,16.83,16.96,16.71,16.88,340862,0
+ECAT.US,D,20241224,000000,16.96,17.16,16.82,17.04,330485,0
+ECAT.US,D,20241226,000000,17.04,17.12,16.96,16.99,174764,0
+ECAT.US,D,20241227,000000,16.97,16.97,16.74,16.86,303953,0
+ECAT.US,D,20241230,000000,16.83,16.84,16.54,16.55,310631,0
+ECAT.US,D,20241231,000000,16.57,16.61,16.37,16.4,480477,0
+ECAT.US,D,20250102,000000,16.4578,16.5892,16.36,16.4,434758,0
+ECAT.US,D,20250103,000000,16.5101,16.64,16.4648,16.64,217350,0
+ECAT.US,D,20250106,000000,16.8375,16.94,16.69,16.76,285826,0
+ECAT.US,D,20250107,000000,16.8,16.8,16.44,16.51,282515,0
+ECAT.US,D,20250108,000000,16.58,16.61,16.36,16.58,280660,0
+ECAT.US,D,20250110,000000,16.46,16.5,16.33,16.47,377468,0
+ECAT.US,D,20250113,000000,16.49,16.68,16.47,16.68,431880,0
+ECAT.US,D,20250114,000000,16.79,16.8,16.54,16.66,452749,0
+ECAT.US,D,20250115,000000,16.52,16.63,16.48,16.58,285664,0
+ECAT.US,D,20250116,000000,16.645,16.68,16.6,16.62,312150,0
+ECAT.US,D,20250117,000000,16.7,16.72,16.62,16.66,238929,0
+ECAT.US,D,20250121,000000,16.6947,16.86,16.63,16.68,471915,0
+ECAT.US,D,20250122,000000,16.74,16.87,16.62,16.8,359396,0
+ECAT.US,D,20250123,000000,16.75,16.85,16.72,16.8,173742,0
+ECAT.US,D,20250124,000000,16.86,16.86,16.65,16.68,287662,0
+ECAT.US,D,20250127,000000,16.5,16.58,16.33,16.39,360482,0
+ECAT.US,D,20250128,000000,16.519,16.61,16.42,16.58,267849,0
+ECAT.US,D,20250129,000000,16.6203,16.692,16.48,16.53,206476,0
+ECAT.US,D,20250130,000000,16.625,16.64,16.53,16.64,323747,0
+ECAT.US,D,20250131,000000,16.65,16.76,16.58,16.62,396797,0
+ECAT.US,D,20250203,000000,16.42,16.735,16.4,16.65,362441,0
+ECAT.US,D,20250204,000000,16.4201,16.74,16.4201,16.62,303497,0
+ECAT.US,D,20250205,000000,16.67,16.86,16.62,16.82,356993,0
+ECAT.US,D,20250206,000000,16.84,16.92,16.82,16.86,264106,0
+ECAT.US,D,20250207,000000,16.89,16.95,16.8,16.8,277523,0
+ECAT.US,D,20250210,000000,16.875,16.93,16.83,16.92,226357,0
+ECAT.US,D,20250211,000000,16.88,16.94,16.845,16.94,238853,0
+ECAT.US,D,20250212,000000,16.86,16.99,16.8544,16.98,247780,0
+ECAT.US,D,20250213,000000,17.01,17.16,16.9981,17.14,390112,0
+ECAT.US,D,20250214,000000,16.852,16.93,16.77,16.77,324049,0
+ECAT.US,D,20250218,000000,16.84,16.918,16.72,16.77,229716,0
+ECAT.US,D,20250219,000000,16.79,16.82,16.67,16.79,301927,0
+ECAT.US,D,20250220,000000,16.855,16.89,16.703,16.77,332771,0
+ECAT.US,D,20250221,000000,16.84,16.85,16.5,16.55,260254,0
+ECAT.US,D,20250224,000000,16.68,16.76,16.49,16.51,271877,0
+ECAT.US,D,20250225,000000,16.52,16.61,16.4,16.42,432401,0
+ECAT.US,D,20250226,000000,16.44,16.64,16.44,16.53,290601,0
+ECAT.US,D,20250227,000000,16.61,16.64,16.41,16.42,445547,0
+ECAT.US,D,20250228,000000,16.45,16.64,16.4,16.64,497501,0
+ECAT.US,D,20250303,000000,16.68,16.83,16.56,16.64,387537,0
+ECAT.US,D,20250304,000000,16.61,16.64,16.33,16.54,348793,0
+ECAT.US,D,20250305,000000,16.7499,16.79,16.54,16.74,388059,0
+ECAT.US,D,20250306,000000,16.63,16.74,16.44,16.51,597768,0
+ECAT.US,D,20250307,000000,16.48,16.61,16.41,16.54,331643,0
+ECAT.US,D,20250310,000000,16.44,16.4828,16.2,16.2,563509,0
+ECAT.US,D,20250311,000000,16.3,16.3599,16.11,16.21,462571,0
+ECAT.US,D,20250312,000000,16.3,16.48,16.3,16.44,508315,0
+ECAT.US,D,20250313,000000,16.4,16.49,16.3,16.33,359920,0
+ECAT.US,D,20250314,000000,16.0745,16.28,15.9,16,717423,0
+ECAT.US,D,20250317,000000,16.01,16.28,15.99,16.16,464750,0
+ECAT.US,D,20250318,000000,16.1,16.252,16.07,16.08,336503,0
+ECAT.US,D,20250319,000000,16.15,16.3,16.09,16.23,400441,0
+ECAT.US,D,20250320,000000,16.196,16.38,16.15,16.22,430714,0
+ECAT.US,D,20250321,000000,16.15,16.26,16.02,16.23,369171,0
+ECAT.US,D,20250324,000000,16.2917,16.385,16.2561,16.35,351023,0
+ECAT.US,D,20250325,000000,16.32,16.32,16.21,16.22,325022,0
+ECAT.US,D,20250326,000000,16.25,16.2999,16.085,16.13,173717,0
+ECAT.US,D,20250327,000000,16.1352,16.19,16.06,16.06,241630,0
+ECAT.US,D,20250328,000000,16.09,16.1692,15.84,15.91,348898,0
+ECAT.US,D,20250331,000000,15.719,15.88,15.26,15.77,601623,0
+ECAT.US,D,20250401,000000,15.8808,16.06,15.7,15.94,540174,0
+ECAT.US,D,20250402,000000,15.8,16,15.8,15.97,163854,0
+ECAT.US,D,20250403,000000,15.7,15.7,15.45,15.45,557638,0
+ECAT.US,D,20250404,000000,15.25,15.29,14.52,14.57,570352,0
+ECAT.US,D,20250407,000000,14.16,14.37,13.35,13.91,827419,0
+ECAT.US,D,20250408,000000,14.31,14.77,14,14.17,624019,0
+ECAT.US,D,20250409,000000,14.115,15.12,14.01,15.06,360837,0
+ECAT.US,D,20250410,000000,15.125,15.1758,14.59,14.81,400710,0
+ECAT.US,D,20250411,000000,14.94,15.05,14.77,15.02,191134,0
+ECAT.US,D,20250414,000000,15.3,15.3,15.0396,15.19,270116,0
+ECAT.US,D,20250415,000000,14.85,14.96,14.74,14.82,179685,0
+ECAT.US,D,20250416,000000,14.72,14.79,14.48,14.57,314983,0
+ECAT.US,D,20250417,000000,14.61,14.6599,14.4933,14.52,146012,0
+ECAT.US,D,20250421,000000,14.4907,14.52,14.2,14.3,180217,0
+ECAT.US,D,20250422,000000,14.4518,14.6,14.38,14.55,186734,0
+ECAT.US,D,20250423,000000,14.775,14.93,14.68,14.72,170595,0
+ECAT.US,D,20250424,000000,14.8899,15.02,14.74,14.96,217572,0
+ECAT.US,D,20250425,000000,15.0482,15.13,14.97,15.05,174890,0
+ECAT.US,D,20250428,000000,15.222,15.222,15.03,15.18,217000,0
+ECAT.US,D,20250429,000000,15.15,15.31,15.135,15.23,226036,0
+ECAT.US,D,20250430,000000,15.12,15.36,15.03,15.36,341923,0
+ECAT.US,D,20250501,000000,15.52,15.81,15.46,15.64,323606,0
+ECAT.US,D,20250502,000000,15.8461,15.86,15.57,15.75,195476,0
+ECAT.US,D,20250505,000000,15.7002,15.78,15.6,15.73,149273,0
+ECAT.US,D,20250506,000000,15.71,15.72,15.5701,15.64,150490,0
+ECAT.US,D,20250507,000000,15.66,15.74,15.48,15.52,265208,0
+ECAT.US,D,20250508,000000,15.8399,15.8399,15.57,15.7,155837,0
+ECAT.US,D,20250509,000000,15.76,15.82,15.72,15.74,136061,0
+ECAT.US,D,20250512,000000,16.17,16.18,16.02,16.09,319108,0
+ECAT.US,D,20250513,000000,16.09,16.25,16.0369,16.24,527520,0
+ECAT.US,D,20250514,000000,16.2,16.285,16.15,16.18,400787,0
+ECAT.US,D,20250515,000000,15.91,16.0699,15.71,15.71,262463,0
+ECAT.US,D,20250516,000000,15.745,15.81,15.7,15.73,161818,0
+ECAT.US,D,20250519,000000,15.63,15.68,15.55,15.68,287957,0
+ECAT.US,D,20250520,000000,15.68,15.7,15.53,15.63,256976,0
+ECAT.US,D,20250521,000000,15.64,15.67,15.39,15.47,263352,0
+ECAT.US,D,20250522,000000,15.5102,15.54,15.42,15.48,187226,0
+ECAT.US,D,20250523,000000,15.38,15.5099,15.31,15.47,250938,0
+ECAT.US,D,20250527,000000,15.6,15.76,15.58,15.75,329140,0
+ECAT.US,D,20250528,000000,15.75,15.755,15.66,15.66,223708,0
+ECAT.US,D,20250529,000000,15.8,15.8356,15.7,15.76,208226,0
+ECAT.US,D,20250530,000000,15.82,15.86,15.75,15.83,346772,0
+ECAT.US,D,20250602,000000,15.8382,16.04,15.82,15.94,506405,0
+ECAT.US,D,20250603,000000,15.94,16.04,15.88,16.02,220191,0
+ECAT.US,D,20250604,000000,15.96,16.2,15.96,16.1,312915,0
+ECAT.US,D,20250605,000000,16.1158,16.18,16.04,16.08,263627,0
+ECAT.US,D,20250606,000000,16.15,16.19,16.04,16.06,247922,0
+ECAT.US,D,20250609,000000,16.21,16.24,16.06,16.1,456717,0
+ECAT.US,D,20250610,000000,16.16,16.29,16.15,16.29,222697,0
+ECAT.US,D,20250611,000000,16.3,16.38,16.22,16.31,301093,0
+ECAT.US,D,20250612,000000,16.31,16.38,16.26,16.28,556334,0
+ECAT.US,D,20250613,000000,15.9,16,15.735,15.77,205349,0
+ECAT.US,D,20250616,000000,15.91,15.9432,15.81,15.87,222743,0
+ECAT.US,D,20250617,000000,15.85,15.863,15.75,15.76,155518,0
+ECAT.US,D,20250618,000000,15.802,15.89,15.7,15.7,221126,0
+ECAT.US,D,20250620,000000,15.7301,15.8899,15.52,15.66,301078,0
+ECAT.US,D,20250623,000000,15.63,15.745,15.55,15.71,220356,0
+ECAT.US,D,20250624,000000,15.81,15.95,15.7214,15.86,222620,0
+ECAT.US,D,20250625,000000,15.8912,15.98,15.77,15.83,298392,0
+ECAT.US,D,20250626,000000,15.83,15.915,15.7757,15.84,222358,0
+ECAT.US,D,20250627,000000,15.88,16.06,15.8506,16.05,291100,0
+ECAT.US,D,20250630,000000,16.11,16.14,15.971,16.06,674873,0
+ECAT.US,D,20250701,000000,16.075,16.35,16,16.27,479049,0
+ECAT.US,D,20250702,000000,16.3,16.32,16.2,16.25,270158,0
+ECAT.US,D,20250703,000000,16.28,16.35,16.21,16.27,169872,0
+ECAT.US,D,20250707,000000,16.325,16.36,16.17,16.24,265960,0
+ECAT.US,D,20250708,000000,16.2207,16.34,16.201,16.31,305278,0
+ECAT.US,D,20250709,000000,16.31,16.37,16.25,16.37,290411,0
+ECAT.US,D,20250710,000000,16.405,16.45,16.35,16.41,381558,0
+ECAT.US,D,20250711,000000,16.44,16.45,16.35,16.38,415440,0
+ECAT.US,D,20250714,000000,16.3158,16.42,16.23,16.37,608504,0
+ECAT.US,D,20250715,000000,16.1791,16.23,16,16.09,266196,0
+ECAT.US,D,20250716,000000,16.0765,16.1445,15.93,15.99,325675,0
+ECAT.US,D,20250717,000000,16.0247,16.1,15.96,16.09,281453,0
+ECAT.US,D,20250718,000000,16.091,16.397,15.98,16.37,705765,0
+ECAT.US,D,20250721,000000,16.3,16.34,16.22,16.26,267830,0
+ECAT.US,D,20250722,000000,16.2614,16.262,16.1703,16.2,186068,0
+ECAT.US,D,20250723,000000,16.21,16.3,16.2,16.27,226718,0
+ECAT.US,D,20250724,000000,16.2687,16.3,16.22,16.26,241081,0
+ECAT.US,D,20250725,000000,16.27,16.39,16.22,16.34,232693,0
+ECAT.US,D,20250728,000000,16.38,16.3968,16.335,16.37,173007,0
+ECAT.US,D,20250729,000000,16.37,16.4,16.3,16.34,322689,0
+ECAT.US,D,20250730,000000,16.3653,16.39,16.24,16.34,381474,0
+ECAT.US,D,20250731,000000,16.38,16.46,16.28,16.31,453670,0
+ECAT.US,D,20250801,000000,16.25,16.33,16.1,16.25,492344,0
+ECAT.US,D,20250804,000000,16.2631,16.42,16.25,16.35,453459,0
+ECAT.US,D,20250805,000000,16.4268,16.4268,16.34,16.37,172805,0
+ECAT.US,D,20250806,000000,16.4045,16.46,16.36,16.46,262609,0
+ECAT.US,D,20250807,000000,16.47,16.5296,16.42,16.45,464216,0
+ECAT.US,D,20250808,000000,16.5,16.59,16.44,16.59,305054,0
+ECAT.US,D,20250811,000000,16.62,16.695,16.59,16.69,450044,0
+ECAT.US,D,20250812,000000,16.7545,16.91,16.73,16.9,482881,0
+ECAT.US,D,20250813,000000,16.975,17.14,16.95,17.05,609625,0
+ECAT.US,D,20250814,000000,17.025,17.1,16.95,16.98,529825,0
+ECAT.US,D,20250815,000000,16.74,16.79,16.57,16.57,493134,0
+ECAT.US,D,20250818,000000,16.5503,16.6,16.49,16.51,334230,0
+ECAT.US,D,20250819,000000,16.485,16.57,16.47,16.47,308122,0
+ECAT.US,D,20250820,000000,16.48,16.64,16.41,16.41,351676,0
+ECAT.US,D,20250821,000000,16.4,16.51,16.3,16.3,379544,0
+ECAT.US,D,20250822,000000,16.43,16.65,16.3367,16.61,442395,0
+ECAT.US,D,20250825,000000,16.64,16.705,16.52,16.55,339799,0
+ECAT.US,D,20250826,000000,16.615,16.68,16.55,16.65,383483,0
+ECAT.US,D,20250827,000000,16.68,16.68,16.55,16.63,377708,0
+ECAT.US,D,20250828,000000,16.68,16.6952,16.61,16.63,398714,0
+ECAT.US,D,20250829,000000,16.6485,16.65,16.46,16.49,661834,0
+ECAT.US,D,20250902,000000,16.445,16.45,16.2792,16.36,449073,0
+ECAT.US,D,20250903,000000,16.433,16.57,16.42,16.49,377601,0
+ECAT.US,D,20250904,000000,16.48,16.6099,16.48,16.5,436926,0
+ECAT.US,D,20250905,000000,16.62,16.72,16.5,16.56,407758,0
+ECAT.US,D,20250908,000000,16.64,16.7492,16.58,16.65,337585,0
+ECAT.US,D,20250909,000000,16.65,16.75,16.6202,16.7,383959,0
+ECAT.US,D,20250910,000000,16.745,16.83,16.67,16.68,463505,0
+ECAT.US,D,20250911,000000,16.752,16.8291,16.65,16.8,446840,0
+ECAT.US,D,20250912,000000,16.82,16.84,16.7,16.76,676342,0
+ECAT.US,D,20250915,000000,16.523,16.57,16.5,16.5,391848,0
+ECAT.US,D,20250916,000000,16.55,16.56,16.35,16.35,431508,0
+ECAT.US,D,20250917,000000,16.31,16.35,16.195,16.2,469371,0
+ECAT.US,D,20250918,000000,16.34,16.4,16.2707,16.37,348451,0
+ECAT.US,D,20250919,000000,16.3804,16.4899,16.3,16.37,346194,0
+ECAT.US,D,20250922,000000,16.31,16.43,16.31,16.41,281205,0
+ECAT.US,D,20250923,000000,16.41,16.5321,16.4,16.43,281883,0
+ECAT.US,D,20250924,000000,16.5317,16.54,16.32,16.32,533933,0
+ECAT.US,D,20250925,000000,16.315,16.3875,16.19,16.19,319919,0
+ECAT.US,D,20250926,000000,16.3487,16.4,16.15,16.22,286951,0
+ECAT.US,D,20250929,000000,16.285,16.38,16.26,16.38,312526,0
+ECAT.US,D,20250930,000000,16.43,16.469,16.345,16.4,428029,0
+ECAT.US,D,20251001,000000,16.38,16.57,16.37,16.56,331612,0
+ECAT.US,D,20251002,000000,16.53,16.59,16.52,16.54,255192,0
+ECAT.US,D,20251003,000000,16.54,16.68,16.53,16.57,462568,0
+ECAT.US,D,20251006,000000,16.5837,16.68,16.58,16.61,295005,0
+ECAT.US,D,20251007,000000,16.664,16.73,16.515,16.56,277803,0
+ECAT.US,D,20251008,000000,16.55,16.6799,16.55,16.63,220474,0
+ECAT.US,D,20251009,000000,16.7,16.7,16.54,16.6,321482,0
+ECAT.US,D,20251010,000000,16.65,16.6696,16.31,16.34,450678,0
+ECAT.US,D,20251013,000000,16.58,16.63,16.41,16.57,251897,0
+ECAT.US,D,20251014,000000,16.4401,16.625,16.43,16.5,435589,0
+ECAT.US,D,20251015,000000,16.275,16.35,16.19,16.24,346052,0
+ECAT.US,D,20251016,000000,16.25,16.3102,16.13,16.16,271559,0
+ECAT.US,D,20251017,000000,16.07,16.25,15.98,15.98,394258,0
+ECAT.US,D,20251020,000000,16.05,16.19,16.03,16.15,306951,0
+ECAT.US,D,20251021,000000,16.17,16.27,16.16,16.27,200643,0
+ECAT.US,D,20251022,000000,16.2699,16.33,16.1975,16.28,315893,0
+ECAT.US,D,20251023,000000,16.245,16.37,16.2171,16.26,202142,0
+ECAT.US,D,20251024,000000,16.24,16.47,16.24,16.39,205670,0
+ECAT.US,D,20251027,000000,16.5,16.59,16.44,16.52,293094,0
+ECAT.US,D,20251028,000000,16.52,16.65,16.4,16.6,441948,0
+ECAT.US,D,20251029,000000,16.55,16.6027,16.4201,16.45,426349,0
+ECAT.US,D,20251030,000000,16.47,16.52,16.32,16.45,361959,0
+ECAT.US,D,20251031,000000,16.5693,16.57,16.26,16.31,500525,0
+ECAT.US,D,20251103,000000,16.4,16.43,16.31,16.36,513295,0
+ECAT.US,D,20251104,000000,16.3,16.34,16.15,16.22,392681,0
+ECAT.US,D,20251105,000000,16.26,16.32,16.2304,16.28,234140,0
+ECAT.US,D,20251106,000000,16.2865,16.29,15.92,15.92,473387,0
+ECAT.US,D,20251107,000000,15.95,16.01,15.81,16,346965,0
+ECAT.US,D,20251110,000000,16.1308,16.32,16.073,16.3,277906,0
+ECAT.US,D,20251111,000000,16.271,16.46,16.271,16.41,204378,0
+ECAT.US,D,20251112,000000,16.445,16.51,16.35,16.45,304549,0
+ECAT.US,D,20251113,000000,16.3915,16.4299,16.23,16.25,387415,0
+ECAT.US,D,20251114,000000,15.86,16.015,15.76,15.89,361293,0
+ECAT.US,D,20251117,000000,15.9,15.96,15.65,15.66,454602,0
+ECAT.US,D,20251118,000000,15.61,15.66,14.8,15.46,533071,0
+ECAT.US,D,20251119,000000,15.4302,15.68,15.25,15.38,332118,0
+ECAT.US,D,20251120,000000,15.5,15.625,15.2,15.2,407482,0
+ECAT.US,D,20251121,000000,15.28,15.4606,15.16,15.33,482984,0
+ECAT.US,D,20251124,000000,15.5793,15.68,15.4801,15.66,205990,0
+ECAT.US,D,20251125,000000,15.75,15.88,15.6672,15.86,221117,0
+ECAT.US,D,20251126,000000,15.8279,16.07,15.7902,15.95,525997,0
+ECAT.US,D,20251128,000000,16.05,16.09,15.94,15.98,295433,0
+ECAT.US,D,20251201,000000,15.95,16.07,15.918,16.01,405205,0
+ECAT.US,D,20251202,000000,16.02,16.0459,15.7,15.8,553263,0
+ECAT.US,D,20251203,000000,15.79,15.93,15.74,15.92,242172,0
+ECAT.US,D,20251204,000000,15.92,15.9486,15.84,15.9,133731,0
+ECAT.US,D,20251205,000000,15.9154,15.98,15.83,15.83,198449,0
+ECAT.US,D,20251208,000000,15.85,15.9,15.71,15.79,246737,0
+ECAT.US,D,20251209,000000,15.76,15.78,15.65,15.67,358176,0
+ECAT.US,D,20251210,000000,15.68,15.74,15.55,15.7,379747,0
+ECAT.US,D,20251211,000000,15.64,15.79,15.63,15.79,283012,0
+ECAT.US,D,20251212,000000,15.89,15.89,15.64,15.74,308777,0
+ECAT.US,D,20251215,000000,15.79,15.83,15.7201,15.79,477089,0
+ECAT.US,D,20251216,000000,15.815,15.85,15.65,15.65,428628,0
+ECAT.US,D,20251217,000000,15.7095,15.8,15.55,15.57,304144,0
+ECAT.US,D,20251218,000000,15.6,15.82,15.6,15.68,332319,0
+ECAT.US,D,20251219,000000,15.7,15.93,15.7,15.93,228172,0
+ECAT.US,D,20251222,000000,15.58,15.6499,15.51,15.61,491879,0
+ECAT.US,D,20251223,000000,15.58,15.67,15.56,15.59,456141,0
+ECAT.US,D,20251224,000000,15.62,15.65,15.53,15.58,509133,0
+ECAT.US,D,20251226,000000,15.618,15.66,15.57,15.59,219021,0
+ECAT.US,D,20251229,000000,15.58,15.59,15.46,15.52,596909,0
+ECAT.US,D,20251230,000000,15.52,15.6,15.44,15.59,573326,0
+ECAT.US,D,20251231,000000,15.64,15.64,15.38,15.38,674842,0
+ECAT.US,D,20260102,000000,15.5415,15.605,15.34,15.58,561263,0
+ECAT.US,D,20260105,000000,15.65,15.79,15.6,15.75,384388,0
+ECAT.US,D,20260106,000000,15.7301,15.8,15.69,15.72,560949,0
+ECAT.US,D,20260107,000000,15.744,15.79,15.67,15.71,335674,0
+ECAT.US,D,20260108,000000,15.7206,15.77,15.6301,15.77,349870,0
+ECAT.US,D,20260109,000000,15.7688,15.8,15.71,15.75,391182,0
+ECAT.US,D,20260112,000000,15.73,15.97,15.7001,15.92,719132,0
+ECAT.US,D,20260113,000000,15.99,16,15.9,15.97,398272,0
+ECAT.US,D,20260114,000000,16.01,16.02,15.83,15.88,336643,0
+ECAT.US,D,20260115,000000,15.94,16.0054,15.915,15.94,391191,0
+ECAT.US,D,20260116,000000,16.02,16.02,15.881,15.91,560609,0
+ECAT.US,D,20260120,000000,15.6188,15.6188,15.3197,15.33,542079,0
+ECAT.US,D,20260121,000000,15.31,15.495,15.3,15.41,656160,0
+ECAT.US,D,20260122,000000,15.46,15.54,15.45,15.5,285921,0
+ECAT.US,D,20260123,000000,15.51,15.5499,15.47,15.5,353015,0
+ECAT.US,D,20260126,000000,15.555,15.5899,15.51,15.52,211535,0
+ECAT.US,D,20260127,000000,15.6,15.6321,15.51,15.53,299764,0
+ECAT.US,D,20260128,000000,15.65,15.65,15.48,15.5,395589,0
+ECAT.US,D,20260129,000000,15.5114,15.59,15.38,15.56,602436,0
+ECAT.US,D,20260130,000000,15.54,15.58,15.365,15.44,753468,0
+ECAT.US,D,20260202,000000,15.52,15.58,15.43,15.49,638485,0
+ECAT.US,D,20260203,000000,15.545,15.562,15.35,15.37,869126,0
+ECAT.US,D,20260204,000000,15.4069,15.51,15.1,15.3,894087,0
+ECAT.US,D,20260205,000000,15.205,15.22,15.02,15.13,845119,0
+ECAT.US,D,20260206,000000,15.16,15.35,15.145,15.35,396344,0
+ECAT.US,D,20260209,000000,15.41,15.57,15.35,15.52,467912,0
+ECAT.US,D,20260210,000000,15.62,15.67,15.56,15.6,466263,0
+ECAT.US,D,20260211,000000,15.6999,15.7,15.56,15.56,661396,0
+ECAT.US,D,20260212,000000,15.64,15.6694,15.37,15.39,837396,0
+ECAT.US,D,20260213,000000,15.19,15.26,15.04,15.22,562507,0
+ECAT.US,D,20260217,000000,15.25,15.2624,14.95,15.02,784073,0
+ECAT.US,D,20260218,000000,15.135,15.25,15.025,15.12,601602,0
diff --git a/daily/us/nyse stocks/1/efc_c.us.txt b/daily/us/nyse stocks/1/efc_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dfe474062d748c07bfcec6138b75bd354fa02acd
--- /dev/null
+++ b/daily/us/nyse stocks/1/efc_c.us.txt	
@@ -0,0 +1,724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFC_C.US,D,20230210,000000,24.715,24.745,24.5,24.55,64783,0
+EFC_C.US,D,20230213,000000,24.6,24.78,24.55,24.63,53748,0
+EFC_C.US,D,20230214,000000,24.65,24.65,24.51,24.5999,31454,0
+EFC_C.US,D,20230215,000000,24.55,24.6,24.455,24.58,11378,0
+EFC_C.US,D,20230216,000000,24.51,24.65,24.37,24.6,24456,0
+EFC_C.US,D,20230217,000000,24.59,24.6,24.4099,24.41,18125,0
+EFC_C.US,D,20230221,000000,24.54,24.64,24.41,24.46,100711,0
+EFC_C.US,D,20230222,000000,24.65,24.65,24.39,24.4,30223,0
+EFC_C.US,D,20230223,000000,24.42,24.47,23.9694,24.01,85551,0
+EFC_C.US,D,20230224,000000,23.92,24.22,23.91,23.93,36574,0
+EFC_C.US,D,20230227,000000,24,24.15,23.9457,24,83110,0
+EFC_C.US,D,20230228,000000,24.05,24.56,24.01,24.5,431779,0
+EFC_C.US,D,20230301,000000,24.48,24.5,24.27,24.36,15927,0
+EFC_C.US,D,20230302,000000,24.39,24.4,24.125,24.29,12310,0
+EFC_C.US,D,20230303,000000,24.38,24.3999,24.33,24.335,4042,0
+EFC_C.US,D,20230306,000000,24.26,24.37,24.1,24.12,13333,0
+EFC_C.US,D,20230307,000000,24.07,24.07,23.92,23.97,7985,0
+EFC_C.US,D,20230308,000000,24.07,24.07,24,24,652,0
+EFC_C.US,D,20230309,000000,23.95,23.99,23.77,23.77,1240,0
+EFC_C.US,D,20230310,000000,24.03,24.03,23.15,23.2101,12266,0
+EFC_C.US,D,20230313,000000,23,23,22.01,22.1119,9304,0
+EFC_C.US,D,20230314,000000,22.31,22.92,22.31,22.34,14197,0
+EFC_C.US,D,20230315,000000,22.25,22.25,21.6482,21.65,28192,0
+EFC_C.US,D,20230316,000000,21.9493,21.9999,21.56,21.665,31796,0
+EFC_C.US,D,20230317,000000,21.68,21.8594,21.4266,21.57,7625,0
+EFC_C.US,D,20230320,000000,21.8,21.81,20.55,21.1,13965,0
+EFC_C.US,D,20230321,000000,21.89,21.89,21.1,21.375,18087,0
+EFC_C.US,D,20230322,000000,21.42,21.42,21.1,21.15,4314,0
+EFC_C.US,D,20230323,000000,21.35,21.35,21.19,21.19,4016,0
+EFC_C.US,D,20230324,000000,20.81,21.45,20.25,20.8,45659,0
+EFC_C.US,D,20230327,000000,20.86,21.23,20.86,21.23,11155,0
+EFC_C.US,D,20230328,000000,21.55,21.55,21.54,21.54,1193,0
+EFC_C.US,D,20230329,000000,21.62,21.82,21.56,21.58,10382,0
+EFC_C.US,D,20230330,000000,21.2499,21.305,21.15,21.22,2842,0
+EFC_C.US,D,20230331,000000,21.7,21.7399,21.18,21.3,55762,0
+EFC_C.US,D,20230403,000000,21.5,21.8274,21.39,21.46,51227,0
+EFC_C.US,D,20230404,000000,21.49,21.61,21.07,21.3926,6179,0
+EFC_C.US,D,20230405,000000,21.3,21.7799,21.3,21.66,24264,0
+EFC_C.US,D,20230406,000000,21.7,21.9999,21.53,21.97,13246,0
+EFC_C.US,D,20230410,000000,21.97,22.02,21.75,21.94,10761,0
+EFC_C.US,D,20230411,000000,21.8035,22.11,21.8035,22.11,1066,0
+EFC_C.US,D,20230412,000000,22.21,22.48,22.08,22.3,10851,0
+EFC_C.US,D,20230413,000000,22.36,22.39,22.25,22.25,1583,0
+EFC_C.US,D,20230414,000000,22.25,22.25,22.25,22.25,574,0
+EFC_C.US,D,20230417,000000,21.87,22.21,21.87,22.19,4622,0
+EFC_C.US,D,20230418,000000,22.11,22.25,22.015,22.25,1177,0
+EFC_C.US,D,20230420,000000,22.04,22.35,22,22.28,2975,0
+EFC_C.US,D,20230424,000000,22.18,22.5,22.13,22.4,20634,0
+EFC_C.US,D,20230425,000000,22.4,22.4,22.1,22.1,1906,0
+EFC_C.US,D,20230426,000000,22,22.04,21.55,21.6,9858,0
+EFC_C.US,D,20230427,000000,21.8,21.8,21.6,21.65,1725,0
+EFC_C.US,D,20230428,000000,21.75,22.25,21.65,21.95,12669,0
+EFC_C.US,D,20230501,000000,22,22,21.75,21.86,3630,0
+EFC_C.US,D,20230502,000000,21.56,21.56,21.2105,21.3,4799,0
+EFC_C.US,D,20230503,000000,21.25,22.21,21.22,21.3,2636,0
+EFC_C.US,D,20230504,000000,21.1,21.1,20.1,20.25,6962,0
+EFC_C.US,D,20230505,000000,20.5,20.8,20.5,20.8,2418,0
+EFC_C.US,D,20230508,000000,20.7,20.7,20.45,20.45,3260,0
+EFC_C.US,D,20230509,000000,20.55,20.77,20.25,20.25,7350,0
+EFC_C.US,D,20230510,000000,20.75,20.75,20.41,20.5783,8079,0
+EFC_C.US,D,20230511,000000,20.535,20.64,20.5,20.5,1511,0
+EFC_C.US,D,20230512,000000,20.53,20.79,20.5,20.79,1981,0
+EFC_C.US,D,20230515,000000,20.78,20.87,20.7,20.8299,3508,0
+EFC_C.US,D,20230516,000000,21,21,20.6,20.95,3987,0
+EFC_C.US,D,20230517,000000,20.93,21.08,20.85,21.02,13072,0
+EFC_C.US,D,20230518,000000,20.88,21.1,20.57,21,6199,0
+EFC_C.US,D,20230519,000000,21,21.15,20.98,20.98,16108,0
+EFC_C.US,D,20230522,000000,21.18,22.09,20.95,21.49,15505,0
+EFC_C.US,D,20230523,000000,21.7,21.75,21.47,21.6,5093,0
+EFC_C.US,D,20230524,000000,21.25,21.58,21.25,21.49,1558,0
+EFC_C.US,D,20230525,000000,21.345,21.44,21.2,21.2,2438,0
+EFC_C.US,D,20230526,000000,21.47,21.47,21.2,21.4,6509,0
+EFC_C.US,D,20230530,000000,21.64,21.64,21.27,21.4147,4351,0
+EFC_C.US,D,20230531,000000,21.51,22,21.28,21.59,41101,0
+EFC_C.US,D,20230601,000000,21.55,21.9,21.49,21.8,21997,0
+EFC_C.US,D,20230602,000000,21.8,22.15,21.7,22.025,8132,0
+EFC_C.US,D,20230605,000000,22,22,21.75,21.885,6067,0
+EFC_C.US,D,20230606,000000,21.88,22.015,21.77,21.81,4597,0
+EFC_C.US,D,20230607,000000,22,22,21.5,21.77,4722,0
+EFC_C.US,D,20230608,000000,21.75,22,21.75,22,6588,0
+EFC_C.US,D,20230609,000000,22,22.14,21.9,21.9,6681,0
+EFC_C.US,D,20230612,000000,22,22.11,21.73,22.1,8681,0
+EFC_C.US,D,20230613,000000,22.15,22.3,22.15,22.29,6097,0
+EFC_C.US,D,20230614,000000,22.35,22.35,22.2,22.2608,1929,0
+EFC_C.US,D,20230615,000000,22.15,22.4,22.15,22.3801,5309,0
+EFC_C.US,D,20230616,000000,22.3517,22.49,22.12,22.33,6612,0
+EFC_C.US,D,20230620,000000,22.4,22.4,22.16,22.21,15570,0
+EFC_C.US,D,20230621,000000,22.25,22.3499,22.17,22.3499,10416,0
+EFC_C.US,D,20230622,000000,22.3,22.3889,22.3,22.3889,555,0
+EFC_C.US,D,20230623,000000,22.3999,22.4,22.25,22.3,9874,0
+EFC_C.US,D,20230626,000000,22.35,22.4,22.3,22.4,21195,0
+EFC_C.US,D,20230627,000000,22.45,22.5499,22.25,22.5,13889,0
+EFC_C.US,D,20230628,000000,22.55,22.6,22.485,22.55,8164,0
+EFC_C.US,D,20230629,000000,22,22.244,21.87,21.95,14172,0
+EFC_C.US,D,20230630,000000,22.15,22.2,21.97,21.97,4917,0
+EFC_C.US,D,20230703,000000,22,22.1,22,22.07,8140,0
+EFC_C.US,D,20230705,000000,22.0018,22.05,22,22.05,1671,0
+EFC_C.US,D,20230706,000000,22,22,21.8203,21.8613,3230,0
+EFC_C.US,D,20230707,000000,21.99,22.1,21.97,21.97,12085,0
+EFC_C.US,D,20230710,000000,22.15,22.7,21.75,22.05,11252,0
+EFC_C.US,D,20230711,000000,22,22.45,22,22.115,6896,0
+EFC_C.US,D,20230712,000000,22.11,22.15,22,22.1,6468,0
+EFC_C.US,D,20230713,000000,22.3,22.4,22.19,22.2,13187,0
+EFC_C.US,D,20230714,000000,22.29,22.29,22.1,22.1,10804,0
+EFC_C.US,D,20230717,000000,22.2044,22.2044,22.2044,22.2044,553,0
+EFC_C.US,D,20230718,000000,22.55,22.55,22.55,22.55,100,0
+EFC_C.US,D,20230719,000000,22.7213,22.75,22.5,22.525,2571,0
+EFC_C.US,D,20230720,000000,22.6,22.6097,22.45,22.45,2361,0
+EFC_C.US,D,20230721,000000,22.45,22.6,22.45,22.6,392,0
+EFC_C.US,D,20230724,000000,22.68,22.74,22.63,22.63,1568,0
+EFC_C.US,D,20230725,000000,22.5101,22.63,22.51,22.54,2780,0
+EFC_C.US,D,20230726,000000,22.7399,22.7399,22.55,22.65,4171,0
+EFC_C.US,D,20230727,000000,22.7499,22.81,22.7499,22.8,1296,0
+EFC_C.US,D,20230728,000000,22.9,22.9898,22.7787,22.7787,1572,0
+EFC_C.US,D,20230731,000000,22.99,23,22.7,22.7,4312,0
+EFC_C.US,D,20230801,000000,22.86,22.86,22.84,22.84,726,0
+EFC_C.US,D,20230802,000000,22.99,22.99,22.6916,22.73,2189,0
+EFC_C.US,D,20230803,000000,22.55,22.7539,22.45,22.5,4779,0
+EFC_C.US,D,20230804,000000,22.9,22.91,22.656,22.66,3968,0
+EFC_C.US,D,20230807,000000,22.825,22.88,22.825,22.85,1612,0
+EFC_C.US,D,20230808,000000,22.78,22.78,22.77,22.77,232,0
+EFC_C.US,D,20230809,000000,22.66,22.8296,22.66,22.8296,1304,0
+EFC_C.US,D,20230810,000000,22.83,22.83,22.83,22.83,328,0
+EFC_C.US,D,20230811,000000,22.92,23.17,22.8635,22.9378,2391,0
+EFC_C.US,D,20230814,000000,22.8023,22.98,22.66,22.7907,3761,0
+EFC_C.US,D,20230815,000000,22.76,22.81,22.76,22.8,849,0
+EFC_C.US,D,20230816,000000,22.73,22.73,22.65,22.7001,2899,0
+EFC_C.US,D,20230817,000000,22.6,22.6,22.4,22.53,7459,0
+EFC_C.US,D,20230818,000000,22.56,22.56,22.4,22.4,238,0
+EFC_C.US,D,20230821,000000,22.45,22.5639,22.3,22.52,2748,0
+EFC_C.US,D,20230822,000000,22.59,22.59,22.37,22.44,2107,0
+EFC_C.US,D,20230823,000000,22.42,22.71,22.42,22.57,552,0
+EFC_C.US,D,20230824,000000,22.59,22.71,22.51,22.65,2415,0
+EFC_C.US,D,20230825,000000,22.64,22.73,22.59,22.63,933,0
+EFC_C.US,D,20230828,000000,22.65,23.15,22.65,22.8,6907,0
+EFC_C.US,D,20230829,000000,22.82,22.96,22.82,22.96,3804,0
+EFC_C.US,D,20230830,000000,22.96,23.09,22.96,23,7718,0
+EFC_C.US,D,20230831,000000,22.96,23.34,22.96,23.34,13674,0
+EFC_C.US,D,20230901,000000,23.23,23.25,23,23.135,7999,0
+EFC_C.US,D,20230905,000000,23.23,23.23,22.763,22.9006,1907,0
+EFC_C.US,D,20230906,000000,22.995,23.16,22.6,23.12,8366,0
+EFC_C.US,D,20230907,000000,23,23.2099,23,23.13,3079,0
+EFC_C.US,D,20230908,000000,23.25,23.25,22.935,22.95,3136,0
+EFC_C.US,D,20230911,000000,23.15,23.24,23.15,23.24,2151,0
+EFC_C.US,D,20230912,000000,23.115,23.2304,23,23,4061,0
+EFC_C.US,D,20230913,000000,23.07,23.115,22.96,23.115,2196,0
+EFC_C.US,D,20230914,000000,23.1202,23.25,23.03,23.25,5069,0
+EFC_C.US,D,20230915,000000,23.25,23.4,23.16,23.4,2900,0
+EFC_C.US,D,20230918,000000,23.39,23.39,23.265,23.32,3809,0
+EFC_C.US,D,20230919,000000,23.41,23.45,23.35,23.45,3927,0
+EFC_C.US,D,20230920,000000,23.26,23.55,23.26,23.44,1426,0
+EFC_C.US,D,20230921,000000,23.26,23.26,23.1,23.2,4110,0
+EFC_C.US,D,20230922,000000,23.19,23.48,23.19,23.33,5649,0
+EFC_C.US,D,20230925,000000,23.3001,23.695,23.3,23.3425,4914,0
+EFC_C.US,D,20230926,000000,23.3,23.3,23.1001,23.1001,3473,0
+EFC_C.US,D,20230927,000000,23.25,23.25,23.11,23.2399,3688,0
+EFC_C.US,D,20230928,000000,22.85,23.09,22.81,23.09,12844,0
+EFC_C.US,D,20230929,000000,23.1,23.54,22.735,23.44,12500,0
+EFC_C.US,D,20231002,000000,22.8801,23.1,22.79,22.79,4698,0
+EFC_C.US,D,20231003,000000,22.63,22.825,21.82,22,6800,0
+EFC_C.US,D,20231004,000000,22.03,22.03,21.8101,21.8101,1098,0
+EFC_C.US,D,20231005,000000,22.05,22.23,22,22.08,3234,0
+EFC_C.US,D,20231006,000000,22.02,22.5,22.02,22.075,2100,0
+EFC_C.US,D,20231009,000000,22.0799,22.39,21.9,22.35,2967,0
+EFC_C.US,D,20231010,000000,22.3,22.8111,22.3,22.8111,1459,0
+EFC_C.US,D,20231011,000000,22.5426,22.58,22.51,22.52,4260,0
+EFC_C.US,D,20231013,000000,22.61,22.61,22.12,22.12,1583,0
+EFC_C.US,D,20231016,000000,22.22,22.22,22.1601,22.1601,472,0
+EFC_C.US,D,20231017,000000,22.13,22.1785,22.1,22.1,2460,0
+EFC_C.US,D,20231018,000000,22.1,22.2274,22.1,22.1,5258,0
+EFC_C.US,D,20231019,000000,22.12,22.14,21.91,21.93,8502,0
+EFC_C.US,D,20231020,000000,22.1,22.1475,22.1,22.1001,409,0
+EFC_C.US,D,20231023,000000,22.05,22.15,21.6,22.0732,3147,0
+EFC_C.US,D,20231024,000000,21.93,21.93,21.93,21.93,727,0
+EFC_C.US,D,20231025,000000,21.713,22.3,21.713,22.3,3790,0
+EFC_C.US,D,20231026,000000,21.94,21.94,21.84,21.84,1975,0
+EFC_C.US,D,20231027,000000,22,22,21.68,21.68,2919,0
+EFC_C.US,D,20231030,000000,21.68,21.89,21.3182,21.66,7041,0
+EFC_C.US,D,20231031,000000,21.75,22.25,21.55,22.25,5297,0
+EFC_C.US,D,20231101,000000,22.33,22.405,21.99,22.26,6375,0
+EFC_C.US,D,20231102,000000,22.65,22.99,22.648,22.9198,6350,0
+EFC_C.US,D,20231103,000000,22.21,23.11,22.21,22.75,19455,0
+EFC_C.US,D,20231106,000000,23.01,23.01,22.84,22.85,2512,0
+EFC_C.US,D,20231107,000000,22.71,22.9,22.71,22.86,691,0
+EFC_C.US,D,20231108,000000,22.7317,23.25,22.7317,23.25,11518,0
+EFC_C.US,D,20231109,000000,23.25,23.25,22.84,22.94,6172,0
+EFC_C.US,D,20231110,000000,22.9389,22.9389,22.686,22.9,2167,0
+EFC_C.US,D,20231113,000000,22.93,22.93,22.9,22.9,529,0
+EFC_C.US,D,20231114,000000,22.9,23.13,22.9,23.13,5981,0
+EFC_C.US,D,20231115,000000,22.87,23.1145,22.87,23.0806,1423,0
+EFC_C.US,D,20231117,000000,22.9974,22.9974,22.9,22.9,2316,0
+EFC_C.US,D,20231120,000000,22.8921,22.96,22.855,22.855,5454,0
+EFC_C.US,D,20231121,000000,22.93,22.9301,22.93,22.9301,647,0
+EFC_C.US,D,20231122,000000,22.8,22.8,22.6,22.6,3159,0
+EFC_C.US,D,20231124,000000,22.6,22.9156,22.6,22.9156,900,0
+EFC_C.US,D,20231127,000000,22.79,22.98,22.79,22.98,1653,0
+EFC_C.US,D,20231128,000000,23.0755,23.13,22.75,23.13,5099,0
+EFC_C.US,D,20231129,000000,22.65,22.86,22.65,22.86,6986,0
+EFC_C.US,D,20231130,000000,22.79,23,22.69,22.88,11833,0
+EFC_C.US,D,20231201,000000,22.86,22.93,22.6753,22.6753,2614,0
+EFC_C.US,D,20231204,000000,23.075,23.1126,22.7,23.09,2917,0
+EFC_C.US,D,20231205,000000,22.88,23.05,22.88,23.05,2667,0
+EFC_C.US,D,20231206,000000,23.12,23.65,23.12,23.57,14578,0
+EFC_C.US,D,20231207,000000,23.57,23.65,23.5,23.64,3255,0
+EFC_C.US,D,20231208,000000,23.2266,23.6,23.2266,23.6,2314,0
+EFC_C.US,D,20231211,000000,23.55,23.6,23.55,23.5999,3746,0
+EFC_C.US,D,20231212,000000,23.4562,23.73,23.4,23.73,3338,0
+EFC_C.US,D,20231213,000000,23.41,24,23.41,23.81,6357,0
+EFC_C.US,D,20231214,000000,23.7525,23.9996,23.66,23.8,8433,0
+EFC_C.US,D,20231215,000000,23.75,23.8,23.7,23.7463,4445,0
+EFC_C.US,D,20231218,000000,23.85,23.85,23.7,23.75,5408,0
+EFC_C.US,D,20231219,000000,23.78,23.825,23.7446,23.825,2825,0
+EFC_C.US,D,20231220,000000,24,24.24,23.85,23.85,2244,0
+EFC_C.US,D,20231221,000000,24.17,24.27,24.07,24.27,3037,0
+EFC_C.US,D,20231222,000000,24.16,24.27,24.16,24.27,1366,0
+EFC_C.US,D,20231226,000000,24.5,24.7,24.25,24.25,8163,0
+EFC_C.US,D,20231227,000000,24.35,24.5,24.35,24.35,2588,0
+EFC_C.US,D,20231228,000000,24.15,24.15,24.01,24.01,2820,0
+EFC_C.US,D,20231229,000000,24.025,24.21,23.87,23.87,14666,0
+EFC_C.US,D,20240102,000000,24.01,24.01,23.81,23.81,2340,0
+EFC_C.US,D,20240103,000000,23.87,23.92,23.87,23.92,1390,0
+EFC_C.US,D,20240104,000000,23.95,24.0594,23.8,23.8,8524,0
+EFC_C.US,D,20240105,000000,23.82,23.9999,23.8,23.8,7252,0
+EFC_C.US,D,20240108,000000,23.99,24,23.9,23.9,3610,0
+EFC_C.US,D,20240109,000000,23.9978,24.05,23.85,23.87,1554,0
+EFC_C.US,D,20240110,000000,23.98,24.0463,23.9,23.9,2082,0
+EFC_C.US,D,20240111,000000,23.97,24,23.97,23.98,2746,0
+EFC_C.US,D,20240112,000000,24.04,24.13,23.9,23.9,12072,0
+EFC_C.US,D,20240116,000000,23.87,24.15,23.87,24.05,12087,0
+EFC_C.US,D,20240117,000000,24,24.05,23.99,23.99,1147,0
+EFC_C.US,D,20240118,000000,24.02,24.02,24,24,1408,0
+EFC_C.US,D,20240119,000000,23.82,23.9334,23.8,23.8323,2628,0
+EFC_C.US,D,20240122,000000,23.9,23.9,23.85,23.85,1567,0
+EFC_C.US,D,20240123,000000,23.87,23.87,23.87,23.87,1123,0
+EFC_C.US,D,20240124,000000,24.03,24.0459,23.85,24.0459,2584,0
+EFC_C.US,D,20240125,000000,24.05,24.4,24.04,24.4,6941,0
+EFC_C.US,D,20240126,000000,24.39,24.4,24.35,24.39,3351,0
+EFC_C.US,D,20240129,000000,24.4,24.575,24.325,24.575,2336,0
+EFC_C.US,D,20240130,000000,24.57,24.57,24.25,24.5,3553,0
+EFC_C.US,D,20240131,000000,24.5607,24.72,24.29,24.29,7949,0
+EFC_C.US,D,20240201,000000,24.3149,24.3149,24.3149,24.3149,2475,0
+EFC_C.US,D,20240202,000000,24.33,24.4383,24.33,24.4,5448,0
+EFC_C.US,D,20240205,000000,24.3791,24.4,24.24,24.3351,4072,0
+EFC_C.US,D,20240206,000000,24.2,24.2,24,24.09,2422,0
+EFC_C.US,D,20240207,000000,24.08,24.08,23.95,23.95,3211,0
+EFC_C.US,D,20240208,000000,23.9,23.94,23.9,23.94,4071,0
+EFC_C.US,D,20240209,000000,24,24.49,24,24.47,7566,0
+EFC_C.US,D,20240212,000000,24.44,24.5,24.43,24.5,1122,0
+EFC_C.US,D,20240213,000000,24.49,24.6999,24.4899,24.66,7936,0
+EFC_C.US,D,20240214,000000,24.49,24.66,24.38,24.38,2398,0
+EFC_C.US,D,20240215,000000,24.64,24.64,24.64,24.64,348,0
+EFC_C.US,D,20240220,000000,24.4116,24.6,24.38,24.38,1629,0
+EFC_C.US,D,20240221,000000,24.42,24.59,24.38,24.38,2862,0
+EFC_C.US,D,20240222,000000,24.4,24.5,23.9001,24.03,20298,0
+EFC_C.US,D,20240223,000000,24.13,24.215,24.13,24.19,1680,0
+EFC_C.US,D,20240226,000000,24.27,24.5649,24.27,24.27,2352,0
+EFC_C.US,D,20240227,000000,24.45,24.47,24.33,24.4,5001,0
+EFC_C.US,D,20240228,000000,24.41,24.4147,24.4,24.4,3234,0
+EFC_C.US,D,20240229,000000,24.45,24.7499,24.01,24.01,10476,0
+EFC_C.US,D,20240301,000000,24.255,24.255,24.01,24.2,1232,0
+EFC_C.US,D,20240304,000000,24.32,24.44,24.11,24.11,1327,0
+EFC_C.US,D,20240305,000000,24.28,24.28,23.95,23.95,4579,0
+EFC_C.US,D,20240307,000000,24.2,24.36,23.9501,24.36,2018,0
+EFC_C.US,D,20240308,000000,24.39,24.39,24.22,24.26,1837,0
+EFC_C.US,D,20240311,000000,24.385,24.4,24.385,24.39,2346,0
+EFC_C.US,D,20240312,000000,24.28,24.4,24.28,24.32,4338,0
+EFC_C.US,D,20240313,000000,24.4,24.4531,24.32,24.4531,2414,0
+EFC_C.US,D,20240314,000000,24.5,24.5124,24.5,24.5124,596,0
+EFC_C.US,D,20240318,000000,24.75,24.9596,24.7499,24.93,5745,0
+EFC_C.US,D,20240319,000000,25.01,25.125,24.96,24.9701,6409,0
+EFC_C.US,D,20240320,000000,25.07,25.23,25.07,25.19,5625,0
+EFC_C.US,D,20240321,000000,25.2297,25.2297,25.12,25.12,2427,0
+EFC_C.US,D,20240322,000000,25.15,25.18,25.15,25.18,631,0
+EFC_C.US,D,20240325,000000,25.16,25.16,25.02,25.0935,1666,0
+EFC_C.US,D,20240326,000000,25.11,25.1432,25.02,25.02,4331,0
+EFC_C.US,D,20240327,000000,24.8,24.8,24.47,24.5,3372,0
+EFC_C.US,D,20240328,000000,24.55,24.65,23.88,23.88,27780,0
+EFC_C.US,D,20240401,000000,24.15,24.15,23.82,24.0499,17572,0
+EFC_C.US,D,20240402,000000,23.85,24.1,23.79,23.98,6371,0
+EFC_C.US,D,20240403,000000,23.84,23.99,23.38,23.62,16176,0
+EFC_C.US,D,20240404,000000,23.76,23.8034,23.51,23.51,3626,0
+EFC_C.US,D,20240405,000000,23.59,23.84,23.58,23.84,2092,0
+EFC_C.US,D,20240408,000000,23.81,23.9882,23.6,23.775,3820,0
+EFC_C.US,D,20240409,000000,24.13,24.8797,23.51,23.76,14414,0
+EFC_C.US,D,20240410,000000,23.54,23.68,23.4,23.53,15603,0
+EFC_C.US,D,20240411,000000,23.9,23.9,23.31,23.54,8242,0
+EFC_C.US,D,20240412,000000,23.7,23.8,23.65,23.65,1277,0
+EFC_C.US,D,20240415,000000,23.77,23.77,23.22,23.22,4099,0
+EFC_C.US,D,20240416,000000,23.34,23.41,22.75,23.04,9011,0
+EFC_C.US,D,20240417,000000,23.04,23.37,23.04,23.2389,2575,0
+EFC_C.US,D,20240418,000000,23.205,23.205,22.8,23,11042,0
+EFC_C.US,D,20240419,000000,22.84,23.18,22.8,23.0999,12570,0
+EFC_C.US,D,20240422,000000,22.98,23.1,22.98,23.06,7613,0
+EFC_C.US,D,20240423,000000,23.1,23.41,23.1,23.35,11834,0
+EFC_C.US,D,20240424,000000,23.53,23.7199,23.35,23.36,7951,0
+EFC_C.US,D,20240425,000000,23.4,23.4,23.28,23.35,958,0
+EFC_C.US,D,20240426,000000,23.28,23.32,23.16,23.32,1624,0
+EFC_C.US,D,20240429,000000,23.42,23.4499,23.2914,23.34,5021,0
+EFC_C.US,D,20240430,000000,23.4,23.49,23.32,23.32,4901,0
+EFC_C.US,D,20240501,000000,23.26,23.7,23.15,23.44,3489,0
+EFC_C.US,D,20240502,000000,23.45,23.9492,23.3102,23.6999,8404,0
+EFC_C.US,D,20240503,000000,23.2281,24.82,23.2281,24,18144,0
+EFC_C.US,D,20240506,000000,24.03,24.58,23.745,24.22,10339,0
+EFC_C.US,D,20240507,000000,24.135,24.25,24.05,24.13,2032,0
+EFC_C.US,D,20240508,000000,24.14,24.143,23.98,23.98,3752,0
+EFC_C.US,D,20240509,000000,24.28,24.28,23.96,23.96,2544,0
+EFC_C.US,D,20240510,000000,24.04,24.47,24.04,24.2394,3762,0
+EFC_C.US,D,20240513,000000,24.2577,24.4,24.2577,24.3029,992,0
+EFC_C.US,D,20240514,000000,24.3999,24.3999,24.3999,24.3999,1227,0
+EFC_C.US,D,20240515,000000,24.2,24.4,24.14,24.4,4083,0
+EFC_C.US,D,20240516,000000,24.3137,24.39,24.3137,24.39,1633,0
+EFC_C.US,D,20240517,000000,24.38,24.38,24.38,24.38,340,0
+EFC_C.US,D,20240520,000000,24.38,24.43,24.0201,24.43,3301,0
+EFC_C.US,D,20240521,000000,24.0975,24.4399,24.0975,24.15,1414,0
+EFC_C.US,D,20240522,000000,24.1481,24.22,24.1481,24.22,954,0
+EFC_C.US,D,20240523,000000,24.1,24.1,24.01,24.0101,1656,0
+EFC_C.US,D,20240524,000000,24,24.02,24,24.02,507,0
+EFC_C.US,D,20240528,000000,24.16,24.16,24.11,24.11,1296,0
+EFC_C.US,D,20240529,000000,24.1,24.1,23.8838,23.93,3352,0
+EFC_C.US,D,20240530,000000,24.5,24.5,24.07,24.21,5007,0
+EFC_C.US,D,20240531,000000,24.22,24.47,24.19,24.43,6907,0
+EFC_C.US,D,20240603,000000,24.34,24.34,24.34,24.34,279,0
+EFC_C.US,D,20240604,000000,24.43,24.5,24.35,24.4,3639,0
+EFC_C.US,D,20240605,000000,24.305,24.5,24.305,24.48,2624,0
+EFC_C.US,D,20240606,000000,24.48,24.66,24.48,24.66,2214,0
+EFC_C.US,D,20240607,000000,24.495,24.59,24.4,24.59,3138,0
+EFC_C.US,D,20240610,000000,24.4101,24.54,24.4101,24.54,2279,0
+EFC_C.US,D,20240611,000000,24.55,24.55,24.41,24.47,799,0
+EFC_C.US,D,20240612,000000,24.46,24.5,24.46,24.5,2106,0
+EFC_C.US,D,20240613,000000,24.58,24.6199,24.5211,24.5211,918,0
+EFC_C.US,D,20240614,000000,24.42,24.6199,24.4,24.4652,1774,0
+EFC_C.US,D,20240617,000000,24.47,24.47,24.47,24.47,1887,0
+EFC_C.US,D,20240618,000000,24.5,24.8,24.5,24.77,4113,0
+EFC_C.US,D,20240620,000000,24.81,24.9,24.81,24.9,758,0
+EFC_C.US,D,20240621,000000,24.97,24.97,24.97,24.97,102,0
+EFC_C.US,D,20240624,000000,24.97,24.97,24.93,24.97,233,0
+EFC_C.US,D,20240625,000000,24.9899,24.9899,24.825,24.97,1449,0
+EFC_C.US,D,20240626,000000,24.8,24.8,24.7781,24.8,1894,0
+EFC_C.US,D,20240627,000000,24.7999,24.7999,24.7999,24.7999,245,0
+EFC_C.US,D,20240628,000000,24.3103,24.3103,24.11,24.11,3257,0
+EFC_C.US,D,20240701,000000,24.25,24.25,24.25,24.25,613,0
+EFC_C.US,D,20240702,000000,24.32,24.35,24.19,24.35,2015,0
+EFC_C.US,D,20240703,000000,24.35,24.53,24.35,24.5,1861,0
+EFC_C.US,D,20240709,000000,24.7317,24.7999,24.51,24.69,855,0
+EFC_C.US,D,20240710,000000,24.55,24.7,24.55,24.7,970,0
+EFC_C.US,D,20240711,000000,24.72,24.72,24.55,24.61,5048,0
+EFC_C.US,D,20240712,000000,24.645,24.65,24.645,24.65,729,0
+EFC_C.US,D,20240715,000000,24.61,24.68,24.61,24.68,3141,0
+EFC_C.US,D,20240716,000000,24.6101,24.96,24.6101,24.85,3996,0
+EFC_C.US,D,20240718,000000,24.8308,24.8308,24.75,24.75,666,0
+EFC_C.US,D,20240719,000000,24.675,24.675,24.61,24.64,2907,0
+EFC_C.US,D,20240723,000000,24.8,24.8,24.8,24.8,307,0
+EFC_C.US,D,20240724,000000,24.8,24.8,24.75,24.75,1062,0
+EFC_C.US,D,20240725,000000,24.61,24.65,24.51,24.51,3392,0
+EFC_C.US,D,20240729,000000,24.5721,24.6245,24.5501,24.6245,824,0
+EFC_C.US,D,20240730,000000,24.7999,24.7999,24.55,24.6,709,0
+EFC_C.US,D,20240731,000000,24.675,24.7,24.48,24.48,10430,0
+EFC_C.US,D,20240801,000000,24.766,24.86,24.766,24.86,811,0
+EFC_C.US,D,20240802,000000,24.75,24.8,24.75,24.8,1523,0
+EFC_C.US,D,20240805,000000,24.47,24.6,24.35,24.6,1932,0
+EFC_C.US,D,20240806,000000,24.1,24.5,24.1,24.35,2943,0
+EFC_C.US,D,20240807,000000,24.6,24.83,24.53,24.83,831,0
+EFC_C.US,D,20240808,000000,24.81,24.81,24.665,24.665,2865,0
+EFC_C.US,D,20240809,000000,24.444,24.52,24.35,24.35,898,0
+EFC_C.US,D,20240812,000000,24.35,24.65,24.35,24.59,4247,0
+EFC_C.US,D,20240813,000000,24.5,24.6,24.5,24.5999,1974,0
+EFC_C.US,D,20240814,000000,24.55,24.55,24.35,24.35,7039,0
+EFC_C.US,D,20240816,000000,24.6236,24.7,24.37,24.6079,1891,0
+EFC_C.US,D,20240819,000000,24.65,24.66,24.41,24.66,3200,0
+EFC_C.US,D,20240820,000000,24.71,24.71,24.71,24.71,527,0
+EFC_C.US,D,20240821,000000,24.75,24.75,24.68,24.75,1498,0
+EFC_C.US,D,20240822,000000,24.73,24.75,24.7299,24.7499,2829,0
+EFC_C.US,D,20240823,000000,24.81,24.81,24.81,24.81,709,0
+EFC_C.US,D,20240826,000000,24.8,24.943,24.8,24.943,1699,0
+EFC_C.US,D,20240827,000000,24.96,24.96,24.89,24.89,520,0
+EFC_C.US,D,20240828,000000,24.905,24.96,24.905,24.9381,1396,0
+EFC_C.US,D,20240830,000000,25,25.75,25,25.59,57413,0
+EFC_C.US,D,20240903,000000,25.55,25.65,25.4,25.46,8918,0
+EFC_C.US,D,20240904,000000,25.46,25.46,25.35,25.4,1729,0
+EFC_C.US,D,20240905,000000,25.51,25.63,25.49,25.505,2213,0
+EFC_C.US,D,20240906,000000,25.6,25.6,25.4302,25.44,809,0
+EFC_C.US,D,20240909,000000,25.325,25.61,25.325,25.55,2689,0
+EFC_C.US,D,20240910,000000,25.41,25.51,25.2277,25.51,3302,0
+EFC_C.US,D,20240911,000000,25.49,25.49,25.49,25.49,117,0
+EFC_C.US,D,20240912,000000,25.33,25.33,25.33,25.33,466,0
+EFC_C.US,D,20240913,000000,25.4606,25.4606,25.45,25.46,571,0
+EFC_C.US,D,20240916,000000,25.49,25.61,25.49,25.59,2471,0
+EFC_C.US,D,20240917,000000,25.455,25.455,25.35,25.4104,1529,0
+EFC_C.US,D,20240918,000000,25.5,25.5,25.34,25.42,2545,0
+EFC_C.US,D,20240923,000000,25.5026,25.58,25.5026,25.58,1367,0
+EFC_C.US,D,20240924,000000,25.65,25.65,25.65,25.65,1269,0
+EFC_C.US,D,20240925,000000,25.71,25.71,25.5335,25.5335,1196,0
+EFC_C.US,D,20240926,000000,25.7499,25.7499,25.7499,25.7499,208,0
+EFC_C.US,D,20240927,000000,25.9999,25.9999,25.69,25.73,3086,0
+EFC_C.US,D,20240930,000000,25.1,25.1,25.1,25.1,3568,0
+EFC_C.US,D,20241001,000000,25.51,25.68,25.36,25.5,4726,0
+EFC_C.US,D,20241002,000000,25.54,25.54,24.91,24.91,961,0
+EFC_C.US,D,20241003,000000,24.95,24.96,24.95,24.96,1722,0
+EFC_C.US,D,20241004,000000,25.1,25.1,25.1,25.1,117,0
+EFC_C.US,D,20241007,000000,25.15,25.19,25.15,25.19,1499,0
+EFC_C.US,D,20241009,000000,25.55,25.55,25.381,25.381,435,0
+EFC_C.US,D,20241010,000000,25.69,25.71,25.3,25.3,1610,0
+EFC_C.US,D,20241011,000000,25.45,25.49,25.45,25.49,385,0
+EFC_C.US,D,20241015,000000,25.4,25.4,25.3,25.36,1797,0
+EFC_C.US,D,20241016,000000,25.4,25.57,25.3,25.3,2252,0
+EFC_C.US,D,20241017,000000,25.3,25.3,25.17,25.2659,1279,0
+EFC_C.US,D,20241018,000000,25.3,25.36,25.3,25.36,375,0
+EFC_C.US,D,20241022,000000,25.22,25.4,25.22,25.32,1613,0
+EFC_C.US,D,20241023,000000,25.3,25.32,25.11,25.32,2924,0
+EFC_C.US,D,20241024,000000,25.3199,25.6,25.3199,25.45,1907,0
+EFC_C.US,D,20241025,000000,25.1101,25.5,25.1101,25.5,737,0
+EFC_C.US,D,20241028,000000,25.25,25.25,25.1474,25.1474,459,0
+EFC_C.US,D,20241029,000000,25.29,25.5,25.29,25.5,470,0
+EFC_C.US,D,20241030,000000,25.7,25.72,25.4775,25.4775,678,0
+EFC_C.US,D,20241031,000000,25.5,25.69,25.31,25.69,1834,0
+EFC_C.US,D,20241101,000000,25.59,25.59,25.59,25.59,367,0
+EFC_C.US,D,20241104,000000,25.5,25.5,25.5,25.5,635,0
+EFC_C.US,D,20241105,000000,25.43,25.43,25.43,25.43,428,0
+EFC_C.US,D,20241106,000000,25.76,25.76,25.45,25.45,685,0
+EFC_C.US,D,20241107,000000,25.39,25.39,25.39,25.39,531,0
+EFC_C.US,D,20241108,000000,25.45,25.7,25.41,25.473,4478,0
+EFC_C.US,D,20241111,000000,25.57,25.57,25.3,25.3,4763,0
+EFC_C.US,D,20241112,000000,25.47,25.47,25.47,25.47,203,0
+EFC_C.US,D,20241113,000000,25.35,25.425,25.35,25.425,2403,0
+EFC_C.US,D,20241114,000000,25.88,25.88,25.36,25.48,3418,0
+EFC_C.US,D,20241115,000000,25.44,25.5,25.44,25.5,1302,0
+EFC_C.US,D,20241118,000000,25.4805,25.4805,25.47,25.47,625,0
+EFC_C.US,D,20241119,000000,25.47,25.49,25.22,25.25,2281,0
+EFC_C.US,D,20241120,000000,25.04,25.04,25.04,25.04,280,0
+EFC_C.US,D,20241121,000000,25.2101,25.42,25,25.08,3083,0
+EFC_C.US,D,20241122,000000,25.25,25.29,25.09,25.25,2704,0
+EFC_C.US,D,20241125,000000,25.27,25.28,25,25,10721,0
+EFC_C.US,D,20241126,000000,25.14,25.84,25.01,25.06,1282,0
+EFC_C.US,D,20241127,000000,25.57,25.76,25.39,25.76,1365,0
+EFC_C.US,D,20241129,000000,25.27,25.87,25.0387,25.87,26426,0
+EFC_C.US,D,20241202,000000,25.75,25.75,25.2515,25.65,8255,0
+EFC_C.US,D,20241203,000000,25.5,25.57,25.378,25.57,20476,0
+EFC_C.US,D,20241204,000000,25.55,25.67,25.4977,25.67,928,0
+EFC_C.US,D,20241205,000000,25.45,25.63,25.28,25.28,7315,0
+EFC_C.US,D,20241206,000000,25.3141,25.3141,25.3141,25.3141,472,0
+EFC_C.US,D,20241210,000000,25.33,25.5,25.28,25.28,1161,0
+EFC_C.US,D,20241211,000000,25.4,25.55,25.4,25.405,1923,0
+EFC_C.US,D,20241212,000000,25.4,25.42,25.31,25.31,1730,0
+EFC_C.US,D,20241213,000000,25.47,25.47,25.395,25.395,1835,0
+EFC_C.US,D,20241216,000000,25.55,25.59,25.29,25.59,4158,0
+EFC_C.US,D,20241217,000000,25.32,25.35,25.12,25.12,4255,0
+EFC_C.US,D,20241218,000000,25.4842,25.55,25.25,25.33,3199,0
+EFC_C.US,D,20241219,000000,25.45,25.5,25.3299,25.5,3465,0
+EFC_C.US,D,20241220,000000,25.5,25.5,25.5,25.5,217,0
+EFC_C.US,D,20241223,000000,25.49,25.5,25.49,25.49,1309,0
+EFC_C.US,D,20241224,000000,25.5,25.87,25.37,25.87,1365,0
+EFC_C.US,D,20241227,000000,25.4979,25.87,25.34,25.87,2971,0
+EFC_C.US,D,20241230,000000,25.84,26.25,25.84,26,2430,0
+EFC_C.US,D,20241231,000000,25.5,25.5,24.7,24.83,41116,0
+EFC_C.US,D,20250102,000000,24.925,25.34,24.9,25.1,5835,0
+EFC_C.US,D,20250103,000000,25.11,25.12,25,25.0101,4345,0
+EFC_C.US,D,20250106,000000,25.0448,25.054,25.0448,25.054,2388,0
+EFC_C.US,D,20250107,000000,25.05,25.1899,25,25.05,4556,0
+EFC_C.US,D,20250108,000000,25.314,25.314,25.05,25.1,1062,0
+EFC_C.US,D,20250110,000000,25.07,25.1,25.065,25.1,1917,0
+EFC_C.US,D,20250113,000000,25.1,25.15,25.04,25.05,4407,0
+EFC_C.US,D,20250114,000000,25.0462,25.1,25.04,25.05,2380,0
+EFC_C.US,D,20250115,000000,25.0505,25.1,25.01,25.1,2994,0
+EFC_C.US,D,20250116,000000,25.275,25.275,25.275,25.275,108,0
+EFC_C.US,D,20250121,000000,25.35,25.45,25.35,25.3999,1425,0
+EFC_C.US,D,20250122,000000,25.3,25.3,25.22,25.3,729,0
+EFC_C.US,D,20250123,000000,25.38,25.38,25.38,25.38,221,0
+EFC_C.US,D,20250124,000000,25.46,25.5,25.25,25.5,1802,0
+EFC_C.US,D,20250127,000000,25.43,25.43,25.35,25.43,2256,0
+EFC_C.US,D,20250128,000000,25.3179,25.5,25.29,25.34,2397,0
+EFC_C.US,D,20250129,000000,25.36,25.4,25.3,25.4,1463,0
+EFC_C.US,D,20250130,000000,25.3731,25.5,25.06,25.15,8411,0
+EFC_C.US,D,20250131,000000,25.15,25.15,25.01,25.1,4231,0
+EFC_C.US,D,20250203,000000,25.3,25.4852,25.1,25.4852,2947,0
+EFC_C.US,D,20250204,000000,25.29,25.5,25.25,25.25,6496,0
+EFC_C.US,D,20250205,000000,25.295,25.295,25.101,25.29,4177,0
+EFC_C.US,D,20250206,000000,25.4899,25.49,25.21,25.49,1737,0
+EFC_C.US,D,20250207,000000,25.21,25.37,25.21,25.28,1737,0
+EFC_C.US,D,20250210,000000,25.33,25.36,25.22,25.23,673,0
+EFC_C.US,D,20250211,000000,25.31,25.31,25.205,25.21,2080,0
+EFC_C.US,D,20250212,000000,25.2,25.21,25.16,25.2,1157,0
+EFC_C.US,D,20250213,000000,25.3,25.3,25.2754,25.2754,955,0
+EFC_C.US,D,20250214,000000,25.32,25.32,25.32,25.32,433,0
+EFC_C.US,D,20250218,000000,25.1474,25.18,25.1474,25.17,1881,0
+EFC_C.US,D,20250219,000000,25.18,25.27,25.15,25.27,3203,0
+EFC_C.US,D,20250220,000000,25.115,25.237,25.115,25.15,5901,0
+EFC_C.US,D,20250224,000000,25.1284,25.22,25.1284,25.22,441,0
+EFC_C.US,D,20250225,000000,25.2,25.3197,25.1594,25.16,2994,0
+EFC_C.US,D,20250226,000000,25.26,25.26,25.02,25.2,2472,0
+EFC_C.US,D,20250227,000000,25.15,25.15,25.0149,25.1,1626,0
+EFC_C.US,D,20250228,000000,25.2,25.35,25.1,25.1,6110,0
+EFC_C.US,D,20250303,000000,25.29,25.29,25.24,25.29,760,0
+EFC_C.US,D,20250304,000000,25.13,25.13,25.12,25.12,619,0
+EFC_C.US,D,20250305,000000,25.19,25.2999,25.15,25.15,906,0
+EFC_C.US,D,20250306,000000,25.15,25.15,25.1,25.1,1307,0
+EFC_C.US,D,20250307,000000,25.15,25.21,25.02,25.21,3636,0
+EFC_C.US,D,20250310,000000,25.0285,25.2478,25.0285,25.2478,584,0
+EFC_C.US,D,20250311,000000,25.01,25.1,24.95,25,6198,0
+EFC_C.US,D,20250312,000000,24.9501,25.6584,24.9501,25.05,17069,0
+EFC_C.US,D,20250313,000000,25.03,25.27,24.96,25.05,6469,0
+EFC_C.US,D,20250314,000000,25.05,25.2693,25.01,25.05,3174,0
+EFC_C.US,D,20250317,000000,25.3,25.3,25.0465,25.05,3195,0
+EFC_C.US,D,20250318,000000,25.0101,25.0101,25.0101,25.0101,899,0
+EFC_C.US,D,20250319,000000,25.07,25.13,25.07,25.13,646,0
+EFC_C.US,D,20250320,000000,25.2,25.2,25.2,25.2,657,0
+EFC_C.US,D,20250321,000000,25.2897,25.2897,25.23,25.23,1114,0
+EFC_C.US,D,20250324,000000,25.23,25.23,25.23,25.23,396,0
+EFC_C.US,D,20250325,000000,25.26,25.26,25.145,25.1942,1563,0
+EFC_C.US,D,20250326,000000,25.2472,25.2472,25.2472,25.2472,297,0
+EFC_C.US,D,20250327,000000,25.03,25.19,25.03,25.19,867,0
+EFC_C.US,D,20250328,000000,25.2,25.2634,25.15,25.15,789,0
+EFC_C.US,D,20250331,000000,24.72,25.1954,24.72,24.75,8535,0
+EFC_C.US,D,20250401,000000,24.93,25.21,24.93,25.04,4728,0
+EFC_C.US,D,20250402,000000,25.125,25.25,25.125,25.1744,1356,0
+EFC_C.US,D,20250403,000000,25.14,25.14,25,25.03,1577,0
+EFC_C.US,D,20250404,000000,25.115,25.14,24.09,24.27,21168,0
+EFC_C.US,D,20250407,000000,22.97,24.02,22.68,23.83,14467,0
+EFC_C.US,D,20250408,000000,24.31,24.31,23.72,23.97,2671,0
+EFC_C.US,D,20250409,000000,23.95,24.13,23.44,23.98,9190,0
+EFC_C.US,D,20250410,000000,23.62,23.94,23.6,23.9,6351,0
+EFC_C.US,D,20250411,000000,23.4914,23.9484,23.4914,23.9484,1487,0
+EFC_C.US,D,20250414,000000,24.25,24.53,24.25,24.38,2246,0
+EFC_C.US,D,20250417,000000,24.44,24.54,24.34,24.4848,3697,0
+EFC_C.US,D,20250421,000000,24.5,24.55,24.25,24.3027,3384,0
+EFC_C.US,D,20250422,000000,24.4,24.7084,24.4,24.6849,2324,0
+EFC_C.US,D,20250423,000000,24.85,24.85,24.71,24.85,545,0
+EFC_C.US,D,20250425,000000,24.85,24.85,24.85,24.85,175,0
+EFC_C.US,D,20250428,000000,24.52,24.54,24.3575,24.4775,3283,0
+EFC_C.US,D,20250429,000000,24.63,24.63,24.63,24.63,323,0
+EFC_C.US,D,20250430,000000,24.555,24.63,24.4,24.63,1983,0
+EFC_C.US,D,20250501,000000,24.6891,24.8,24.46,24.59,1704,0
+EFC_C.US,D,20250502,000000,24.4964,24.7586,24.4964,24.595,1877,0
+EFC_C.US,D,20250505,000000,24.84,24.95,24.75,24.85,4423,0
+EFC_C.US,D,20250506,000000,24.8638,24.95,24.73,24.81,4189,0
+EFC_C.US,D,20250507,000000,24.77,24.88,24.75,24.8079,1966,0
+EFC_C.US,D,20250508,000000,24.9,24.9,24.8962,24.8962,1533,0
+EFC_C.US,D,20250509,000000,25,25.09,24.91,25.09,3023,0
+EFC_C.US,D,20250512,000000,25.145,25.145,24.92,24.95,1890,0
+EFC_C.US,D,20250513,000000,24.91,24.9986,24.91,24.9986,921,0
+EFC_C.US,D,20250514,000000,25.239,25.239,25.239,25.239,424,0
+EFC_C.US,D,20250515,000000,24.91,25.28,24.91,25.2,1557,0
+EFC_C.US,D,20250521,000000,24.89,24.89,24.72,24.75,1058,0
+EFC_C.US,D,20250522,000000,24.7,24.99,24.7,24.7598,1081,0
+EFC_C.US,D,20250523,000000,24.95,24.95,24.78,24.78,836,0
+EFC_C.US,D,20250527,000000,24.6204,24.923,24.6204,24.923,478,0
+EFC_C.US,D,20250528,000000,24.89,24.89,24.89,24.89,119,0
+EFC_C.US,D,20250529,000000,25.08,25.08,24.8,25.0499,2300,0
+EFC_C.US,D,20250530,000000,25.23,25.23,24.33,24.4,26773,0
+EFC_C.US,D,20250602,000000,24.7574,24.7574,24.4942,24.52,5516,0
+EFC_C.US,D,20250603,000000,24.54,24.65,24.4898,24.4898,1584,0
+EFC_C.US,D,20250604,000000,24.52,24.54,24.39,24.54,6208,0
+EFC_C.US,D,20250605,000000,24.26,24.53,24.26,24.53,875,0
+EFC_C.US,D,20250606,000000,24.5,24.5,24.28,24.3,5122,0
+EFC_C.US,D,20250609,000000,24.515,24.52,24.45,24.45,910,0
+EFC_C.US,D,20250610,000000,24.4,24.52,24.29,24.4,4024,0
+EFC_C.US,D,20250611,000000,24.47,24.5,24.45,24.49,1648,0
+EFC_C.US,D,20250612,000000,24.49,24.78,24.48,24.4801,4120,0
+EFC_C.US,D,20250613,000000,24.7147,24.98,24.6814,24.6814,1452,0
+EFC_C.US,D,20250616,000000,24.74,24.91,24.72,24.77,5369,0
+EFC_C.US,D,20250617,000000,24.95,24.97,24.6548,24.87,4646,0
+EFC_C.US,D,20250618,000000,24.98,24.98,24.6024,24.85,2854,0
+EFC_C.US,D,20250620,000000,24.9494,25.24,24.6,25.05,3590,0
+EFC_C.US,D,20250623,000000,25.13,25.13,24.85,25.04,3243,0
+EFC_C.US,D,20250624,000000,25.1014,25.11,25.01,25.11,1219,0
+EFC_C.US,D,20250625,000000,25.13,25.2,25.13,25.2,1232,0
+EFC_C.US,D,20250626,000000,25.2,25.2,25.1228,25.2,2893,0
+EFC_C.US,D,20250627,000000,25.26,25.26,25.1,25.1,467,0
+EFC_C.US,D,20250630,000000,25,25,24.27,24.29,41184,0
+EFC_C.US,D,20250701,000000,24.4,24.63,24.37,24.58,4825,0
+EFC_C.US,D,20250702,000000,24.59,24.8,24.59,24.7,5835,0
+EFC_C.US,D,20250703,000000,24.765,24.765,24.66,24.75,1097,0
+EFC_C.US,D,20250707,000000,24.75,24.75,24.75,24.75,1191,0
+EFC_C.US,D,20250708,000000,24.85,25.09,24.85,25.02,1341,0
+EFC_C.US,D,20250709,000000,25,25,24.8241,24.8241,1103,0
+EFC_C.US,D,20250710,000000,25,25.04,24.85,24.86,2112,0
+EFC_C.US,D,20250711,000000,24.9,24.99,24.85,24.85,6077,0
+EFC_C.US,D,20250714,000000,24.9572,24.9572,24.85,24.85,1400,0
+EFC_C.US,D,20250715,000000,24.9667,24.9733,24.76,24.76,3125,0
+EFC_C.US,D,20250716,000000,24.9,24.96,24.76,24.76,1288,0
+EFC_C.US,D,20250717,000000,24.82,24.8296,24.8144,24.8144,502,0
+EFC_C.US,D,20250718,000000,24.82,24.94,24.82,24.94,595,0
+EFC_C.US,D,20250721,000000,24.9632,24.978,24.9632,24.978,441,0
+EFC_C.US,D,20250722,000000,25.05,25.28,25.01,25.01,1850,0
+EFC_C.US,D,20250723,000000,25.1855,25.1855,25.145,25.145,1588,0
+EFC_C.US,D,20250724,000000,25.14,25.155,25.01,25.01,4007,0
+EFC_C.US,D,20250725,000000,25.0358,25.1,25.0182,25.04,2357,0
+EFC_C.US,D,20250728,000000,25.11,25.11,25.11,25.11,517,0
+EFC_C.US,D,20250729,000000,25.21,25.21,25.1842,25.1842,1373,0
+EFC_C.US,D,20250730,000000,25.2239,25.2599,25.11,25.1243,3497,0
+EFC_C.US,D,20250731,000000,25.11,25.1282,25.08,25.09,4186,0
+EFC_C.US,D,20250801,000000,25.176,25.176,25.1,25.1,1386,0
+EFC_C.US,D,20250804,000000,25.1899,25.19,25.1899,25.19,917,0
+EFC_C.US,D,20250805,000000,25.175,25.175,25.17,25.17,271,0
+EFC_C.US,D,20250806,000000,25.1295,25.17,25.125,25.15,981,0
+EFC_C.US,D,20250807,000000,25.02,25.125,24.75,24.75,3436,0
+EFC_C.US,D,20250808,000000,24.75,25.0076,24.75,24.8749,2281,0
+EFC_C.US,D,20250811,000000,25.0603,25.0658,24.96,25.026,1401,0
+EFC_C.US,D,20250812,000000,24.95,25,24.8765,24.8974,2909,0
+EFC_C.US,D,20250813,000000,25,25.06,25,25.02,4003,0
+EFC_C.US,D,20250814,000000,24.8467,25.05,24.8467,25,1865,0
+EFC_C.US,D,20250815,000000,25.05,25.05,25,25.01,4398,0
+EFC_C.US,D,20250818,000000,25.03,25.03,24.88,24.9,6184,0
+EFC_C.US,D,20250819,000000,25.08,25.08,25.08,25.08,826,0
+EFC_C.US,D,20250820,000000,25.0758,25.28,25.07,25.1101,3037,0
+EFC_C.US,D,20250821,000000,25.19,25.24,25.1,25.1,2822,0
+EFC_C.US,D,20250822,000000,25.2506,25.2506,25.2506,25.2506,547,0
+EFC_C.US,D,20250825,000000,25.1443,25.3,25.14,25.14,795,0
+EFC_C.US,D,20250826,000000,25.28,25.28,25.1,25.27,1360,0
+EFC_C.US,D,20250827,000000,25.1,25.1,25.1,25.1,150,0
+EFC_C.US,D,20250828,000000,25.2105,25.2105,25.21,25.21,646,0
+EFC_C.US,D,20250829,000000,25.25,25.25,25.1,25.17,1659,0
+EFC_C.US,D,20250902,000000,25.15,25.3,25.15,25.2,4374,0
+EFC_C.US,D,20250903,000000,25.3257,25.3257,25.3257,25.3257,1106,0
+EFC_C.US,D,20250904,000000,25.325,25.46,25.22,25.25,2375,0
+EFC_C.US,D,20250905,000000,25.275,25.275,25.2,25.2,616,0
+EFC_C.US,D,20250908,000000,25.2715,25.2715,25.2715,25.2715,444,0
+EFC_C.US,D,20250909,000000,25.35,25.3573,25.1,25.2,20514,0
+EFC_C.US,D,20250910,000000,25.31,25.31,25.2,25.2,1634,0
+EFC_C.US,D,20250911,000000,25.21,25.349,25.21,25.29,2681,0
+EFC_C.US,D,20250912,000000,25.1961,25.3,25.1961,25.24,1437,0
+EFC_C.US,D,20250916,000000,25.32,25.3566,25.27,25.35,3027,0
+EFC_C.US,D,20250917,000000,25.2632,25.36,25.2632,25.27,1408,0
+EFC_C.US,D,20250918,000000,25.3685,25.3699,25.3,25.3,938,0
+EFC_C.US,D,20250919,000000,25.2,25.2,25.2,25.2,647,0
+EFC_C.US,D,20250922,000000,25.25,25.37,25.25,25.37,4888,0
+EFC_C.US,D,20250923,000000,25.21,25.37,25.2,25.2,1613,0
+EFC_C.US,D,20250924,000000,25.2,25.25,25.161,25.2178,2937,0
+EFC_C.US,D,20250925,000000,25.3749,25.3749,25.1,25.2,5326,0
+EFC_C.US,D,20250926,000000,25.25,25.3696,25.25,25.3,1642,0
+EFC_C.US,D,20250929,000000,25.319,25.5,25.265,25.5,2126,0
+EFC_C.US,D,20250930,000000,25.2001,25.359,24.56,24.75,16546,0
+EFC_C.US,D,20251001,000000,24.56,25.0966,24.56,25.03,6022,0
+EFC_C.US,D,20251002,000000,25.04,25.2,25.03,25.15,5801,0
+EFC_C.US,D,20251003,000000,25.36,25.36,25.25,25.2501,6410,0
+EFC_C.US,D,20251006,000000,25.26,25.27,25.26,25.27,690,0
+EFC_C.US,D,20251007,000000,25.2622,25.3069,25.1,25.15,2040,0
+EFC_C.US,D,20251008,000000,25.15,25.28,25.15,25.28,1079,0
+EFC_C.US,D,20251009,000000,25.145,25.145,25.14,25.14,738,0
+EFC_C.US,D,20251010,000000,25.15,25.196,25,25,2279,0
+EFC_C.US,D,20251013,000000,24.96,25.1986,24.96,25.1626,2040,0
+EFC_C.US,D,20251014,000000,25.078,25.08,25.078,25.08,782,0
+EFC_C.US,D,20251015,000000,25.1,25.1,25.07,25.07,771,0
+EFC_C.US,D,20251016,000000,25.36,25.36,25.06,25.06,1150,0
+EFC_C.US,D,20251021,000000,25.2,25.2,25.2,25.2,593,0
+EFC_C.US,D,20251022,000000,25.2,25.2,25.07,25.07,381,0
+EFC_C.US,D,20251023,000000,25.2,25.2,25.0812,25.15,3140,0
+EFC_C.US,D,20251024,000000,25.11,25.13,25.1,25.1,1176,0
+EFC_C.US,D,20251027,000000,25.2,25.2832,25.2,25.2832,1553,0
+EFC_C.US,D,20251028,000000,25.28,25.36,25.28,25.36,2063,0
+EFC_C.US,D,20251029,000000,25.32,25.32,25.15,25.18,848,0
+EFC_C.US,D,20251030,000000,25.3943,25.3943,25.2569,25.2569,802,0
+EFC_C.US,D,20251031,000000,25.27,25.32,25.27,25.32,1932,0
+EFC_C.US,D,20251103,000000,25.22,25.23,25.21,25.22,635,0
+EFC_C.US,D,20251104,000000,25.22,25.26,25.22,25.22,656,0
+EFC_C.US,D,20251105,000000,25.31,25.31,25.31,25.31,423,0
+EFC_C.US,D,20251106,000000,25.3,25.3,25.2,25.2478,2783,0
+EFC_C.US,D,20251110,000000,25.1794,25.34,25.14,25.25,4816,0
+EFC_C.US,D,20251111,000000,25.39,25.5,25.3,25.5,1680,0
+EFC_C.US,D,20251112,000000,25.5,25.55,25.3799,25.487,2137,0
+EFC_C.US,D,20251113,000000,25.3248,25.34,25.3248,25.34,513,0
+EFC_C.US,D,20251114,000000,25.35,25.45,25.35,25.45,377,0
+EFC_C.US,D,20251117,000000,25.33,25.385,25.33,25.385,739,0
+EFC_C.US,D,20251118,000000,25.25,25.32,25.2,25.2,2309,0
+EFC_C.US,D,20251119,000000,25.25,25.2502,25.1,25.16,3341,0
+EFC_C.US,D,20251120,000000,25.2501,25.2501,25.2299,25.2299,996,0
+EFC_C.US,D,20251121,000000,25.15,25.2,25.15,25.18,4582,0
+EFC_C.US,D,20251124,000000,25.18,25.29,25.18,25.29,610,0
+EFC_C.US,D,20251125,000000,25.26,25.26,25.15,25.1687,3345,0
+EFC_C.US,D,20251126,000000,25.45,25.45,25.1,25.1,8593,0
+EFC_C.US,D,20251128,000000,25.15,25.15,25.15,25.15,225,0
+EFC_C.US,D,20251202,000000,25.42,25.45,25.25,25.25,694,0
+EFC_C.US,D,20251203,000000,25.2563,25.2563,25.25,25.25,1176,0
+EFC_C.US,D,20251204,000000,25.33,25.75,25.33,25.5703,1970,0
+EFC_C.US,D,20251205,000000,25.5,25.65,25.31,25.31,3955,0
+EFC_C.US,D,20251208,000000,25.36,25.36,25.36,25.36,419,0
+EFC_C.US,D,20251209,000000,25.4674,25.4758,25.4674,25.4758,888,0
+EFC_C.US,D,20251210,000000,25.48,25.5,25.37,25.37,1803,0
+EFC_C.US,D,20251211,000000,25.38,25.38,25.37,25.37,731,0
+EFC_C.US,D,20251212,000000,25.41,25.41,25.38,25.38,503,0
+EFC_C.US,D,20251215,000000,25.49,25.5,25.45,25.45,787,0
+EFC_C.US,D,20251216,000000,25.65,25.65,25.45,25.45,1967,0
+EFC_C.US,D,20251217,000000,25.74,25.74,25.56,25.56,677,0
+EFC_C.US,D,20251218,000000,25.5491,25.5491,25.5491,25.5491,257,0
+EFC_C.US,D,20251219,000000,25.6072,25.7,25.6072,25.7,1253,0
+EFC_C.US,D,20251222,000000,25.7,25.7,25.7,25.7,172,0
+EFC_C.US,D,20251223,000000,25.65,25.65,25.6,25.6,537,0
+EFC_C.US,D,20251224,000000,25.68,25.68,25.65,25.65,420,0
+EFC_C.US,D,20251226,000000,25.6,25.6,25.45,25.45,4534,0
+EFC_C.US,D,20251229,000000,25.54,25.63,25.5001,25.5001,1558,0
+EFC_C.US,D,20251230,000000,25.58,25.6074,25.58,25.58,603,0
+EFC_C.US,D,20251231,000000,25.16,25.39,24.95,24.98,13388,0
+EFC_C.US,D,20260102,000000,25.0136,25.51,25.0136,25.28,10941,0
+EFC_C.US,D,20260105,000000,25.465,25.49,25.1304,25.26,6440,0
+EFC_C.US,D,20260106,000000,25.24,25.35,25.2101,25.28,1774,0
+EFC_C.US,D,20260107,000000,25.42,25.55,25.15,25.43,1776,0
+EFC_C.US,D,20260108,000000,25.4,25.4,25.17,25.34,2831,0
+EFC_C.US,D,20260109,000000,25.35,25.39,25.23,25.23,2387,0
+EFC_C.US,D,20260112,000000,25.4,25.46,25.4,25.46,413,0
+EFC_C.US,D,20260113,000000,25.4,25.44,25.2535,25.3,1743,0
+EFC_C.US,D,20260114,000000,25.49,25.5,25.4,25.45,2046,0
+EFC_C.US,D,20260115,000000,25.47,25.525,25.42,25.42,988,0
+EFC_C.US,D,20260116,000000,25.3,25.425,25.3,25.35,5753,0
+EFC_C.US,D,20260120,000000,25.3,25.45,25.04,25.2,8231,0
+EFC_C.US,D,20260121,000000,25.23,25.3,25.23,25.3,1048,0
+EFC_C.US,D,20260122,000000,25.45,25.45,25.25,25.36,1299,0
+EFC_C.US,D,20260123,000000,25.18,25.38,25.18,25.38,720,0
+EFC_C.US,D,20260126,000000,25.5,25.5,25.4418,25.4418,912,0
+EFC_C.US,D,20260127,000000,25.353,25.43,25.291,25.39,2469,0
+EFC_C.US,D,20260128,000000,25.5,25.55,25.5,25.54,1243,0
+EFC_C.US,D,20260129,000000,25.35,25.5,25.33,25.48,2802,0
+EFC_C.US,D,20260130,000000,25.38,25.55,25.38,25.53,3245,0
+EFC_C.US,D,20260202,000000,25.51,25.63,25.51,25.63,868,0
+EFC_C.US,D,20260203,000000,25.41,25.48,25.41,25.48,951,0
+EFC_C.US,D,20260204,000000,25.49,25.49,25.21,25.38,2716,0
+EFC_C.US,D,20260205,000000,25.425,25.5499,25.42,25.42,906,0
+EFC_C.US,D,20260206,000000,25.42,25.54,25.42,25.51,1033,0
+EFC_C.US,D,20260209,000000,25.58,25.58,25.44,25.44,1619,0
+EFC_C.US,D,20260210,000000,25.5,25.72,25.5,25.72,1038,0
+EFC_C.US,D,20260211,000000,25.4,25.52,25.35,25.43,2341,0
+EFC_C.US,D,20260212,000000,25.452,25.452,25.27,25.42,4627,0
+EFC_C.US,D,20260213,000000,25.2,25.461,25.2,25.42,5566,0
+EFC_C.US,D,20260217,000000,25.11,25.61,25.11,25.59,3101,0
+EFC_C.US,D,20260218,000000,25.56,25.56,25.47,25.56,1549,0
diff --git a/daily/us/nyse stocks/1/eix.us.txt b/daily/us/nyse stocks/1/eix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29f7694a3d7ce1b86b8d75145fb0ffce154f5801
--- /dev/null
+++ b/daily/us/nyse stocks/1/eix.us.txt	
@@ -0,0 +1,11626 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIX.US,D,19800102,000000,0.944303,0.964345,0.944303,0.951048,123616.04896548,0
+EIX.US,D,19800103,000000,0.951048,0.951048,0.937947,0.944303,360696.14870046,0
+EIX.US,D,19800104,000000,0.944303,0.971188,0.944303,0.964345,277690.13826167,0
+EIX.US,D,19800107,000000,0.964345,0.964345,0.951048,0.95799,111677.09451273,0
+EIX.US,D,19800108,000000,0.95799,0.95799,0.944303,0.951048,388762.71580373,0
+EIX.US,D,19800109,000000,0.951048,0.964345,0.944303,0.944303,1050442.8521279,0
+EIX.US,D,19800110,000000,0.944303,0.95799,0.944303,0.944303,254996.71438496,0
+EIX.US,D,19800111,000000,0.944303,0.951048,0.944303,0.944303,194082.67946627,0
+EIX.US,D,19800114,000000,0.944303,0.964345,0.944303,0.964345,228121.79240999,0
+EIX.US,D,19800115,000000,0.964345,0.977836,0.964345,0.964345,175568.70794511,0
+EIX.US,D,19800116,000000,0.964345,0.977836,0.951048,0.951048,344572.62753538,0
+EIX.US,D,19800117,000000,0.951048,0.964345,0.944303,0.951048,230512.24276606,0
+EIX.US,D,19800118,000000,0.951048,0.951048,0.910965,0.924358,911894.92712555,0
+EIX.US,D,19800121,000000,0.924358,0.924358,0.917515,0.924358,274702.33103442,0
+EIX.US,D,19800122,000000,0.924358,0.924358,0.904219,0.910965,366669.71741227,0
+EIX.US,D,19800123,000000,0.910965,0.951048,0.910965,0.924358,378610.71760774,0
+EIX.US,D,19800124,000000,0.917515,0.917515,0.910965,0.910965,532682.76116122,0
+EIX.US,D,19800125,000000,0.910965,0.910965,0.890728,0.890728,819329.16100517,0
+EIX.US,D,19800128,000000,0.890728,0.910965,0.890728,0.904219,229913.86302353,0
+EIX.US,D,19800129,000000,0.904219,0.904219,0.897474,0.904219,320089.17878784,0
+EIX.US,D,19800130,000000,0.904219,0.904219,0.897474,0.904219,162430.94826457,0
+EIX.US,D,19800131,000000,0.904219,0.910965,0.897474,0.904219,376223.33586573,0
+EIX.US,D,19800201,000000,0.904219,0.910965,0.890728,0.910965,188709.53623972,0
+EIX.US,D,19800204,000000,0.910965,0.910965,0.897474,0.897474,120632.33322365,0
+EIX.US,D,19800205,000000,0.897474,0.910965,0.897474,0.910965,316507.08330347,0
+EIX.US,D,19800206,000000,0.910965,0.910965,0.904219,0.904219,1185404.5901603,0
+EIX.US,D,19800207,000000,0.904219,0.910965,0.904219,0.904219,1549084.4546027,0
+EIX.US,D,19800208,000000,0.904219,0.904219,0.870882,0.890728,1513852.6736593,0
+EIX.US,D,19800211,000000,0.890728,0.890728,0.870882,0.870882,878452.14818167,0
+EIX.US,D,19800212,000000,0.870882,0.870882,0.857293,0.870882,699896.65588065,0
+EIX.US,D,19800213,000000,0.870882,0.884275,0.870882,0.877432,730351.62759728,0
+EIX.US,D,19800214,000000,0.877432,0.877432,0.870882,0.870882,1268412.6463419,0
+EIX.US,D,19800215,000000,0.870882,0.870882,0.86394,0.870882,315910.74930364,0
+EIX.US,D,19800219,000000,0.870882,0.870882,0.86394,0.870882,490285.76637775,0
+EIX.US,D,19800220,000000,0.870882,0.870882,0.857293,0.870882,409663.04619555,0
+EIX.US,D,19800221,000000,0.86394,0.86394,0.850743,0.850743,620470.69518351,0
+EIX.US,D,19800222,000000,0.850743,0.857293,0.824151,0.850743,480727.03356752,0
+EIX.US,D,19800225,000000,0.850743,0.850743,0.824151,0.837251,539253.68674419,0
+EIX.US,D,19800226,000000,0.837251,0.843801,0.830505,0.837251,612108.72185835,0
+EIX.US,D,19800227,000000,0.837251,0.837251,0.80362,0.817209,5587217.9266507,0
+EIX.US,D,19800228,000000,0.817209,0.817209,0.80362,0.810659,648534.19367272,0
+EIX.US,D,19800229,000000,0.810659,0.850743,0.810659,0.850743,938768.82622916,0
+EIX.US,D,19800303,000000,0.850743,0.850743,0.824151,0.843801,2059671.1487583,0
+EIX.US,D,19800304,000000,0.843801,0.843801,0.824151,0.824151,398912.66825702,0
+EIX.US,D,19800305,000000,0.824151,0.837251,0.797167,0.797167,634205.81173524,0
+EIX.US,D,19800306,000000,0.797167,0.80362,0.797167,0.797167,560158.10862143,0
+EIX.US,D,19800307,000000,0.797167,0.817209,0.783578,0.810659,545821.54371311,0
+EIX.US,D,19800310,000000,0.810659,0.850743,0.80362,0.850743,1038493.6689615,0
+EIX.US,D,19800311,000000,0.843801,0.843801,0.837251,0.843801,303963.61188004,0
+EIX.US,D,19800312,000000,0.843801,0.843801,0.830505,0.837251,1169873.3115097,0
+EIX.US,D,19800313,000000,0.837251,0.843801,0.830505,0.837251,582850.50962679,0
+EIX.US,D,19800314,000000,0.837251,0.877432,0.837251,0.870882,613900.79247189,0
+EIX.US,D,19800317,000000,0.870882,0.877432,0.857293,0.870882,753638.31685975,0
+EIX.US,D,19800318,000000,0.870882,0.884275,0.870882,0.884275,500439.81031646,0
+EIX.US,D,19800319,000000,0.884275,0.890728,0.870882,0.890728,974597.96404371,0
+EIX.US,D,19800320,000000,0.890728,0.910965,0.890728,0.904219,246634.74105979,0
+EIX.US,D,19800321,000000,0.897474,0.897474,0.890728,0.897474,241858.95470442,0
+EIX.US,D,19800324,000000,0.890728,0.890728,0.86394,0.870882,181542.27665692,0
+EIX.US,D,19800325,000000,0.86394,0.86394,0.837251,0.857293,1046860.7566435,0
+EIX.US,D,19800326,000000,0.857293,0.870882,0.857293,0.86394,272312.9035497,0
+EIX.US,D,19800327,000000,0.86394,0.86394,0.850743,0.857293,573289.73107384,0
+EIX.US,D,19800328,000000,0.870882,0.870882,0.830505,0.86394,390556.83215999,0
+EIX.US,D,19800331,000000,0.86394,0.884275,0.86394,0.86394,1181224.1149334,0
+EIX.US,D,19800401,000000,0.884275,0.904219,0.884275,0.904219,815153.80013504,0
+EIX.US,D,19800402,000000,0.904219,0.937947,0.877432,0.931104,738118.28979397,0
+EIX.US,D,19800403,000000,0.931104,0.931104,0.910965,0.917515,696906.80291069,0
+EIX.US,D,19800407,000000,0.917515,0.924358,0.897474,0.917515,389956.40667474,0
+EIX.US,D,19800408,000000,0.917515,0.931104,0.917515,0.924358,563740.2041058,0
+EIX.US,D,19800409,000000,0.924358,0.944303,0.924358,0.944303,552388.37781067,0
+EIX.US,D,19800410,000000,0.944303,0.971188,0.944303,0.971188,892783.59873321,0
+EIX.US,D,19800411,000000,0.971188,0.984679,0.971188,0.971188,618672.48734185,0
+EIX.US,D,19800414,000000,0.971188,0.971188,0.951048,0.951048,511787.54512617,0
+EIX.US,D,19800415,000000,0.951048,0.95799,0.944303,0.95799,183332.30152775,0
+EIX.US,D,19800416,000000,0.964345,0.984679,0.964345,0.984679,2247787.4196123,0
+EIX.US,D,19800417,000000,0.984679,1.00491,0.977836,0.984679,566721.87410493,0
+EIX.US,D,19800418,000000,0.984679,0.984679,0.971188,0.971188,670031.88093571,0
+EIX.US,D,19800421,000000,0.971188,0.984679,0.964345,0.964345,344572.62753538,0
+EIX.US,D,19800422,000000,0.964345,0.984679,0.944303,0.971188,822317.99110377,0
+EIX.US,D,19800423,000000,0.984679,0.997974,0.984679,0.997974,1598055.4435831,0
+EIX.US,D,19800424,000000,0.997974,1.02505,0.971188,1.01127,2076396.11828,0
+EIX.US,D,19800425,000000,1.01127,1.01127,1.00491,1.00491,1246319.6479503,0
+EIX.US,D,19800428,000000,1.00491,1.01801,1.00491,1.01127,438330.03878406,0
+EIX.US,D,19800429,000000,1.01127,1.01801,1.00491,1.00491,378015.40647927,0
+EIX.US,D,19800430,000000,1.00491,1.01127,0.997974,1.00491,364281.31279891,0
+EIX.US,D,19800501,000000,1.00491,1.00491,0.991232,0.991232,337409.459438,0
+EIX.US,D,19800502,000000,0.991232,1.00491,0.991232,0.997974,282464.90174569,0
+EIX.US,D,19800505,000000,1.00491,1.01127,1.00491,1.01127,711241.32207629,0
+EIX.US,D,19800506,000000,1.01127,1.02505,1.01127,1.01127,1258856.9821456,0
+EIX.US,D,19800507,000000,1.01127,1.03845,1.01127,1.03845,637786.88434825,0
+EIX.US,D,19800508,000000,1.03845,1.05146,1.02505,1.03151,670635.37503502,0
+EIX.US,D,19800509,000000,1.03151,1.045,1.01801,1.02505,800220.90122689,0
+EIX.US,D,19800512,000000,1.02505,1.02505,1.02505,1.02505,210807.64898796,0
+EIX.US,D,19800513,000000,1.02505,1.02505,1.01801,1.02505,499242.02796004,0
+EIX.US,D,19800514,000000,1.02505,1.02505,1.01127,1.01801,473563.86547013,0
+EIX.US,D,19800515,000000,1.01801,1.02505,1.00491,1.02505,1349028.2064245,0
+EIX.US,D,19800516,000000,1.02505,1.02505,1.00491,1.01127,726168.08375631,0
+EIX.US,D,19800519,000000,1.01127,1.01127,1.00491,1.00491,490880.05463488,0
+EIX.US,D,19800520,000000,1.00491,1.01127,0.997974,1.01127,485508.95715103,0
+EIX.US,D,19800521,000000,1.01127,1.02505,1.00491,1.01127,558959.30339365,0
+EIX.US,D,19800522,000000,1.01801,1.03845,1.01801,1.03151,409663.04619555,0
+EIX.US,D,19800523,000000,1.03845,1.0583,1.03845,1.05146,458627.89794792,0
+EIX.US,D,19800527,000000,1.05146,1.07188,1.05146,1.06514,1089853.0625554,0
+EIX.US,D,19800528,000000,1.0583,1.0583,1.03845,1.05146,401306.18722716,0
+EIX.US,D,19800529,000000,1.05146,1.05146,1.03845,1.05146,1086271.9899424,0
+EIX.US,D,19800530,000000,1.05146,1.05146,1.03151,1.05146,606736.60150315,0
+EIX.US,D,19800602,000000,1.05146,1.05146,1.03151,1.045,212001.33985897,0
+EIX.US,D,19800603,000000,1.045,1.045,1.01801,1.03151,585233.79988338,0
+EIX.US,D,19800604,000000,1.03151,1.03845,1.02505,1.03151,293812.6365554,0
+EIX.US,D,19800605,000000,1.03151,1.03151,1.01801,1.02505,213194.00785862,0
+EIX.US,D,19800606,000000,1.02505,1.03151,1.01801,1.01801,237079.07686362,0
+EIX.US,D,19800609,000000,1.01801,1.02505,1.01801,1.02505,405487.68532542,0
+EIX.US,D,19800610,000000,1.02505,1.05146,1.02505,1.045,659886.01996784,0
+EIX.US,D,19800611,000000,1.045,1.06514,1.045,1.0583,422803.87449016,0
+EIX.US,D,19800612,000000,1.0583,1.07824,1.0583,1.07824,579263.29978564,0
+EIX.US,D,19800613,000000,1.09857,1.12507,1.09857,1.10513,697508.25126728,0
+EIX.US,D,19800616,000000,1.10513,1.11207,1.09183,1.11207,631214.93589392,0
+EIX.US,D,19800617,000000,1.11207,1.12507,1.10513,1.11852,588217.51562521,0
+EIX.US,D,19800618,000000,1.11852,1.12507,1.08499,1.09857,471770.77198524,0
+EIX.US,D,19800619,000000,1.09857,1.10513,1.08499,1.09183,280078.54287504,0
+EIX.US,D,19800620,000000,1.09183,1.09857,1.07824,1.09183,373237.57438119,0
+EIX.US,D,19800623,000000,1.09183,1.09183,1.08499,1.09183,699896.65588065,0
+EIX.US,D,19800624,000000,1.09183,1.11207,1.09183,1.11207,623458.50241077,0
+EIX.US,D,19800625,000000,1.11207,1.11852,1.09857,1.09857,646142.72044529,0
+EIX.US,D,19800626,000000,1.09857,1.10513,1.09183,1.09183,1206895.1173239,0
+EIX.US,D,19800627,000000,1.09183,1.09183,1.07188,1.07824,458627.89794792,0
+EIX.US,D,19800630,000000,1.07824,1.07824,1.0583,1.06514,254399.35751378,0
+EIX.US,D,19800701,000000,1.06514,1.07188,1.05146,1.0583,521936.47470811,0
+EIX.US,D,19800702,000000,1.0583,1.07824,1.05146,1.0583,364876.62392737,0
+EIX.US,D,19800703,000000,1.0583,1.07824,1.0583,1.07824,394140.97338706,0
+EIX.US,D,19800707,000000,1.07824,1.07824,1.0583,1.06514,626437.10379583,0
+EIX.US,D,19800708,000000,1.06514,1.07824,1.0583,1.07188,1046260.3311582,0
+EIX.US,D,19800709,000000,1.06514,1.06514,1.05146,1.06514,589419.38946705,0
+EIX.US,D,19800710,000000,1.06514,1.06514,1.05146,1.06514,376223.33586573,0
+EIX.US,D,19800711,000000,1.06514,1.06514,1.0583,1.06514,287245.80245784,0
+EIX.US,D,19800714,000000,1.06514,1.06514,1.05146,1.06514,386975.75954697,0
+EIX.US,D,19800715,000000,1.06514,1.06514,1.05146,1.05146,374432.28812355,0
+EIX.US,D,19800716,000000,1.0583,1.07824,1.0583,1.07188,222147.20082684,0
+EIX.US,D,19800717,000000,1.07188,1.07824,1.0583,1.07188,424592.87648963,0
+EIX.US,D,19800718,000000,1.07188,1.07824,1.05146,1.06514,316507.08330347,0
+EIX.US,D,19800721,000000,1.06514,1.06514,1.05146,1.06514,422803.87449016,0
+EIX.US,D,19800722,000000,1.06514,1.07824,0.984679,1.07824,288437.44758614,0
+EIX.US,D,19800723,000000,1.07188,1.07188,1.05146,1.06514,1007441.3403737,0
+EIX.US,D,19800724,000000,1.06514,1.06514,1.05146,1.05146,1250492.9630778,0
+EIX.US,D,19800725,000000,1.05146,1.0583,1.05146,1.05146,349943.72501923,0
+EIX.US,D,19800728,000000,1.05146,1.0583,1.045,1.05146,412057.58803704,0
+EIX.US,D,19800729,000000,1.05146,1.05146,1.045,1.05146,429970.11120161,0
+EIX.US,D,19800730,000000,1.05146,1.05146,1.045,1.045,297992.08891095,0
+EIX.US,D,19800731,000000,1.045,1.05146,1.045,1.05146,574488.53630162,0
+EIX.US,D,19800801,000000,1.05146,1.05146,1.03845,1.03845,335019.00908192,0
+EIX.US,D,19800804,000000,1.03845,1.03845,1.01801,1.03151,702284.03762265,0
+EIX.US,D,19800805,000000,1.03151,1.045,1.03151,1.03845,365476.02654127,0
+EIX.US,D,19800806,000000,1.03845,1.045,1.03151,1.03845,234689.64937891,0
+EIX.US,D,19800807,000000,1.03845,1.05146,1.03151,1.05146,2661626.8495493,0
+EIX.US,D,19800808,000000,1.05146,1.05146,1.03845,1.05146,837842.10965497,0
+EIX.US,D,19800811,000000,1.05146,1.05146,1.03845,1.03845,256190.40525597,0
+EIX.US,D,19800812,000000,1.03845,1.045,1.03151,1.03845,1142408.1927629,0
+EIX.US,D,19800813,000000,1.03845,1.045,1.03151,1.03151,252608.3097716,0
+EIX.US,D,19800814,000000,1.03151,1.03845,1.03151,1.03845,269923.47606498,0
+EIX.US,D,19800815,000000,1.03845,1.03845,1.02505,1.03151,246634.74105979,0
+EIX.US,D,19800818,000000,1.03151,1.03151,1.01127,1.03151,366669.71741227,0
+EIX.US,D,19800819,000000,1.03151,1.03151,1.01127,1.03151,3280308.5427334,0
+EIX.US,D,19800820,000000,1.02505,1.02505,1.00491,1.01801,325460.27627169,0
+EIX.US,D,19800821,000000,1.01801,1.02505,1.01127,1.02505,679590.61374595,0
+EIX.US,D,19800822,000000,1.02505,1.02505,1.01127,1.01801,214390.76734369,0
+EIX.US,D,19800825,000000,1.01801,1.01801,1.00491,1.00491,337409.459438,0
+EIX.US,D,19800826,000000,1.00491,1.01801,1.00491,1.01801,366669.71741227,0
+EIX.US,D,19800827,000000,1.01801,1.01801,1.00491,1.01127,320089.17878784,0
+EIX.US,D,19800828,000000,1.01801,1.03151,1.01801,1.01801,1814831.5469261,0
+EIX.US,D,19800829,000000,1.01801,1.05146,1.01801,1.05146,696906.80291069,0
+EIX.US,D,19800902,000000,1.05146,1.07824,1.045,1.07188,379807.47709281,0
+EIX.US,D,19800903,000000,1.07188,1.07188,1.05146,1.0583,385777.97719054,0
+EIX.US,D,19800904,000000,1.0583,1.08499,1.0583,1.06514,580460.05927071,0
+EIX.US,D,19800905,000000,1.06514,1.07824,1.06514,1.07188,339204.5986656,0
+EIX.US,D,19800908,000000,1.07188,1.07824,1.0583,1.06514,398912.66825702,0
+EIX.US,D,19800909,000000,1.06514,1.06514,1.05146,1.0583,306952.44197866,0
+EIX.US,D,19800910,000000,1.0583,1.07188,1.05146,1.0583,443699.09052519,0
+EIX.US,D,19800911,000000,1.0583,1.06514,1.05146,1.05146,429371.73145907,0
+EIX.US,D,19800912,000000,1.05146,1.06514,1.05146,1.05146,386975.75954697,0
+EIX.US,D,19800915,000000,1.05146,1.0583,1.03845,1.05146,818137.51587687,0
+EIX.US,D,19800916,000000,1.05146,1.06514,1.05146,1.0583,260966.19161134,0
+EIX.US,D,19800917,000000,1.0583,1.07188,1.05146,1.06514,707659.22659193,0
+EIX.US,D,19800918,000000,1.06514,1.09183,1.0583,1.07824,1205707.563681,0
+EIX.US,D,19800919,000000,1.07824,1.07824,1.07824,1.07824,466989.87127309,0
+EIX.US,D,19800922,000000,1.07824,1.07824,1.07188,1.07824,397125.71200025,0
+EIX.US,D,19800923,000000,1.07824,1.07824,1.07824,1.07824,695115.7551685,0
+EIX.US,D,19800924,000000,1.07824,1.07824,1.07188,1.07824,303364.20926615,0
+EIX.US,D,19800925,000000,1.07824,1.07824,1.06514,1.06514,640173.24321891,0
+EIX.US,D,19800926,000000,1.06514,1.07188,1.05146,1.0583,1682850.4560214,0
+EIX.US,D,19800929,000000,1.0583,1.0583,1.03845,1.03845,893385.04708981,0
+EIX.US,D,19800930,000000,1.03845,1.05146,1.03151,1.045,638980.57521925,0
+EIX.US,D,19801001,000000,1.045,1.05146,1.03845,1.045,951902.49442429,0
+EIX.US,D,19801002,000000,1.03845,1.03845,1.02505,1.03845,234094.33825044,0
+EIX.US,D,19801003,000000,1.03845,1.03845,1.02505,1.03845,872481.64808393,0
+EIX.US,D,19801006,000000,1.03845,1.05146,1.03151,1.05146,348756.17137635,0
+EIX.US,D,19801007,000000,1.05146,1.05146,1.05146,1.05146,506407.24180013,0
+EIX.US,D,19801008,000000,1.05146,1.05146,1.045,1.05146,382194.85883482,0
+EIX.US,D,19801009,000000,1.05146,1.05146,1.03845,1.03845,259179.23535457,0
+EIX.US,D,19801010,000000,1.03845,1.045,1.03151,1.03845,572695.44281672,0
+EIX.US,D,19801013,000000,1.03845,1.05146,1.03845,1.045,328446.03775623,0
+EIX.US,D,19801014,000000,1.05146,1.0583,1.05146,1.0583,671230.6861635,0
+EIX.US,D,19801015,000000,1.0583,1.0583,1.045,1.05146,631214.93589392,0
+EIX.US,D,19801016,000000,1.05146,1.05146,1.02505,1.03151,457440.34430505,0
+EIX.US,D,19801017,000000,1.03151,1.03845,1.02505,1.03151,324273.74550016,0
+EIX.US,D,19801020,000000,1.03151,1.03845,1.02505,1.02505,689144.23219941,0
+EIX.US,D,19801021,000000,1.02505,1.03151,1.02505,1.02505,296797.37516859,0
+EIX.US,D,19801022,000000,1.02505,1.02505,1.01801,1.02505,214390.76734369,0
+EIX.US,D,19801023,000000,1.02505,1.02505,1.00491,1.00491,619869.24682692,0
+EIX.US,D,19801024,000000,1.00491,1.01127,1.00491,1.01127,355917.29373103,0
+EIX.US,D,19801027,000000,1.01127,1.01127,0.991232,0.997974,333225.91559703,0
+EIX.US,D,19801028,000000,0.997974,1.00491,0.997974,0.997974,564333.46949156,0
+EIX.US,D,19801029,000000,0.997974,1.00491,0.997974,1.00491,188111.15649718,0
+EIX.US,D,19801030,000000,1.00491,1.00491,0.997974,0.997974,327253.36975658,0
+EIX.US,D,19801031,000000,0.997974,1.03845,0.997974,1.03845,286049.04297277,0
+EIX.US,D,19801103,000000,1.03845,1.05146,1.02505,1.03845,717211.82217404,0
+EIX.US,D,19801105,000000,1.03845,1.08499,1.03151,1.03151,613304.45847206,0
+EIX.US,D,19801106,000000,1.03151,1.05146,1.01127,1.02505,581058.43901325,0
+EIX.US,D,19801107,000000,1.02505,1.03151,1.01801,1.01801,234689.64937891,0
+EIX.US,D,19801110,000000,1.01801,1.02505,1.01127,1.01127,143325.75710036,0
+EIX.US,D,19801111,000000,1.01801,1.03845,1.01801,1.02505,374432.28812355,0
+EIX.US,D,19801112,000000,1.02505,1.0583,1.02505,1.0583,389956.40667474,0
+EIX.US,D,19801113,000000,1.0583,1.09857,1.03845,1.0583,324273.74550016,0
+EIX.US,D,19801114,000000,1.0583,1.07824,1.045,1.06514,850381.48959298,0
+EIX.US,D,19801117,000000,1.06514,1.07824,1.06514,1.07824,275298.66503424,0
+EIX.US,D,19801118,000000,1.07824,1.07824,1.07188,1.07188,288437.44758614,0
+EIX.US,D,19801119,000000,1.07188,1.07824,1.0583,1.06514,216179.76934316,0
+EIX.US,D,19801120,000000,1.06514,1.07824,1.0583,1.07188,423400.20848998,0
+EIX.US,D,19801121,000000,1.07188,1.07824,1.06514,1.07188,213787.27324438,0
+EIX.US,D,19801124,000000,1.07188,1.07188,1.0583,1.06514,246039.42993132,0
+EIX.US,D,19801125,000000,1.06514,1.07824,1.06514,1.06514,790666.25990207,0
+EIX.US,D,19801126,000000,1.06514,1.06514,1.03151,1.05146,252007.88428635,0
+EIX.US,D,19801128,000000,1.05146,1.06514,1.05146,1.05146,160047.65800799,0
+EIX.US,D,19801201,000000,1.05146,1.05146,1.03151,1.045,901744.97467227,0
+EIX.US,D,19801202,000000,1.045,1.0583,1.045,1.05146,156463.51678091,0
+EIX.US,D,19801203,000000,1.05146,1.0583,1.045,1.045,157056.78216667,0
+EIX.US,D,19801204,000000,1.045,1.05146,1.03845,1.05146,213194.00785862,0
+EIX.US,D,19801205,000000,1.05146,1.0583,1.03151,1.05146,115850.40964015,0
+EIX.US,D,19801208,000000,1.05146,1.05146,1.03151,1.045,151685.68468282,0
+EIX.US,D,19801209,000000,1.045,1.05146,1.03845,1.05146,211403.98298779,0
+EIX.US,D,19801210,000000,1.05146,1.06514,1.045,1.05146,643166.16480293,0
+EIX.US,D,19801211,000000,1.05146,1.0583,1.05146,1.05146,195872.7043371,0
+EIX.US,D,19801212,000000,1.05146,1.07188,1.05146,1.0583,587625.27311081,0
+EIX.US,D,19801215,000000,1.0583,1.06514,1.05146,1.05146,342183.20005066,0
+EIX.US,D,19801216,000000,1.05146,1.0583,1.03845,1.045,484315.26628002,0
+EIX.US,D,19801217,000000,1.05146,1.07188,1.05146,1.07188,171983.54384668,0
+EIX.US,D,19801218,000000,1.07188,1.13211,1.07188,1.12507,1660761.5491153,0
+EIX.US,D,19801219,000000,1.12507,1.13211,1.12507,1.13211,1133444.7710812,0
+EIX.US,D,19801222,000000,1.13211,1.15205,1.11852,1.13836,315311.34668975,0
+EIX.US,D,19801223,000000,1.13836,1.15205,1.10513,1.13211,932197.90064619,0
+EIX.US,D,19801224,000000,1.13211,1.13211,1.12507,1.13211,222147.20082684,0
+EIX.US,D,19801226,000000,1.13211,1.13836,1.13211,1.13836,134370.51838944,0
+EIX.US,D,19801229,000000,1.13836,1.13836,1.11207,1.11207,439523.72965506,0
+EIX.US,D,19801230,000000,1.11207,1.13211,1.11207,1.11852,335614.3202104,0
+EIX.US,D,19801231,000000,1.11852,1.13211,1.11852,1.12507,340395.22092254,0
+EIX.US,D,19810102,000000,1.12507,1.13211,1.12507,1.12507,66883.512145065,0
+EIX.US,D,19810105,000000,1.12507,1.15205,1.12507,1.1456,348756.17137635,0
+EIX.US,D,19810106,000000,1.1456,1.1588,1.13836,1.15205,298591.49152484,0
+EIX.US,D,19810107,000000,1.13836,1.13836,1.11852,1.12507,788274.78667464,0
+EIX.US,D,19810108,000000,1.13211,1.1456,1.13211,1.13836,152280.99581129,0
+EIX.US,D,19810109,000000,1.13836,1.1456,1.09857,1.10513,575681.20430127,0
+EIX.US,D,19810112,000000,1.12507,1.12507,1.12507,1.12507,234689.64937891,0
+EIX.US,D,19810113,000000,1.12507,1.12507,1.11207,1.12507,235291.09773551,0
+EIX.US,D,19810114,000000,1.12507,1.12507,1.11207,1.11852,101518.9590886,0
+EIX.US,D,19810115,000000,1.11852,1.12507,1.10513,1.10513,117047.16912522,0
+EIX.US,D,19810116,000000,1.10513,1.10513,1.07188,1.07824,339204.5986656,0
+EIX.US,D,19810119,000000,1.07824,1.08499,1.06514,1.07824,145114.75909984,0
+EIX.US,D,19810120,000000,1.07824,1.08499,1.06514,1.07188,118839.23973876,0
+EIX.US,D,19810121,000000,1.07188,1.08499,1.06514,1.07824,92560.651763612,0
+EIX.US,D,19810122,000000,1.07824,1.09183,1.06514,1.07188,307548.77597848,0
+EIX.US,D,19810123,000000,1.07188,1.07188,1.06514,1.06514,3178784.469288,0
+EIX.US,D,19810126,000000,1.06514,1.07188,1.06514,1.06514,222752.74066886,0
+EIX.US,D,19810127,000000,1.06514,1.07188,1.06514,1.07188,166019.18097708,0
+EIX.US,D,19810128,000000,1.07188,1.07188,1.06514,1.06514,105104.12318704,0
+EIX.US,D,19810129,000000,1.06514,1.07188,1.06514,1.07188,295011.44178318,0
+EIX.US,D,19810130,000000,1.07188,1.07824,1.06514,1.06514,125405.05096497,0
+EIX.US,D,19810202,000000,1.0583,1.0583,1.045,1.0583,1891266.6317819,0
+EIX.US,D,19810203,000000,1.0583,1.0583,1.045,1.0583,1384264.0788533,0
+EIX.US,D,19810204,000000,1.05146,1.05146,1.045,1.05146,388166.38180391,0
+EIX.US,D,19810205,000000,1.05146,1.05146,1.045,1.05146,418627.49074867,0
+EIX.US,D,19810206,000000,1.05146,1.05146,1.045,1.05146,765585.45428335,0
+EIX.US,D,19810209,000000,1.05146,1.05146,1.045,1.05146,415634.56916464,0
+EIX.US,D,19810210,000000,1.05146,1.05146,1.03845,1.03845,680186.94774577,0
+EIX.US,D,19810211,000000,1.03845,1.045,1.03151,1.045,1386655.5520808,0
+EIX.US,D,19810212,000000,1.045,1.045,1.03151,1.03845,173776.63733158,0
+EIX.US,D,19810213,000000,1.03151,1.03151,1.01801,1.02505,443699.09052519,0
+EIX.US,D,19810217,000000,1.02505,1.02505,1.01127,1.01127,172589.0836887,0
+EIX.US,D,19810218,000000,1.01127,1.02505,1.01127,1.02505,352335.19824666,0
+EIX.US,D,19810219,000000,1.02505,1.02505,1.00491,1.02505,670031.88093571,0
+EIX.US,D,19810220,000000,1.02505,1.03151,1.01127,1.03151,1070741.7341631,0
+EIX.US,D,19810223,000000,1.03151,1.045,1.02505,1.03845,695713.11203968,0
+EIX.US,D,19810224,000000,1.03845,1.0583,1.03845,1.05146,859338.77404662,0
+EIX.US,D,19810225,000000,1.05146,1.0583,1.03151,1.03845,333823.27246821,0
+EIX.US,D,19810226,000000,1.03845,1.045,1.02505,1.045,668244.92467895,0
+EIX.US,D,19810227,000000,1.045,1.06514,1.03845,1.06514,503420.45744423,0
+EIX.US,D,19810302,000000,1.06514,1.06514,1.045,1.0583,373832.88550966,0
+EIX.US,D,19810303,000000,1.0583,1.06514,1.05146,1.05146,479537.43418194,0
+EIX.US,D,19810304,000000,1.05146,1.06514,1.05146,1.06514,917868.49583736,0
+EIX.US,D,19810305,000000,1.06514,1.06514,1.0583,1.0583,312327.63094792,0
+EIX.US,D,19810306,000000,1.0583,1.06514,1.05146,1.0583,175568.70794511,0
+EIX.US,D,19810309,000000,1.0583,1.07188,1.0583,1.06514,214390.76734369,0
+EIX.US,D,19810310,000000,1.06514,1.07824,1.06514,1.06514,262163.97396776,0
+EIX.US,D,19810311,000000,1.07188,1.08499,1.07188,1.08499,578068.58604328,0
+EIX.US,D,19810312,000000,1.08499,1.09183,1.045,1.09183,323674.34288627,0
+EIX.US,D,19810313,000000,1.09183,1.11207,1.09183,1.09857,861135.95901692,0
+EIX.US,D,19810316,000000,1.10513,1.12507,1.10513,1.11852,2382747.1119021,0
+EIX.US,D,19810317,000000,1.11852,1.12507,1.09857,1.09857,465800.2718875,0
+EIX.US,D,19810318,000000,1.09857,1.10513,1.09183,1.09857,830080.56181505,0
+EIX.US,D,19810319,000000,1.09857,1.11207,1.09857,1.10513,1037898.3578331,0
+EIX.US,D,19810320,000000,1.10513,1.12507,1.10513,1.11852,1258856.9821456,0
+EIX.US,D,19810323,000000,1.11852,1.12507,1.10513,1.10513,542240.4711001,0
+EIX.US,D,19810324,000000,1.10513,1.11207,1.09857,1.10513,683173.73210168,0
+EIX.US,D,19810325,000000,1.10513,1.12507,1.10513,1.12507,331437.93646891,0
+EIX.US,D,19810326,000000,1.12507,1.12507,1.11852,1.12507,360696.14870046,0
+EIX.US,D,19810327,000000,1.12507,1.12507,1.0583,1.11207,1641646.1292376,0
+EIX.US,D,19810330,000000,1.11852,1.11852,1.11207,1.11852,296797.37516859,0
+EIX.US,D,19810331,000000,1.11852,1.13211,1.10513,1.11852,702284.03762265,0
+EIX.US,D,19810401,000000,1.11852,1.12507,1.11207,1.12507,582249.06127019,0
+EIX.US,D,19810402,000000,1.12507,1.13211,1.11852,1.12507,446693.03498058,0
+EIX.US,D,19810403,000000,1.12507,1.13211,1.12507,1.12507,271122.28129276,0
+EIX.US,D,19810406,000000,1.12507,1.12507,1.09183,1.12507,241259.55209053,0
+EIX.US,D,19810407,000000,1.12507,1.12507,1.12507,1.12507,395929.97538654,0
+EIX.US,D,19810408,000000,1.12507,1.12507,1.10513,1.12507,803805.04245397,0
+EIX.US,D,19810409,000000,1.12507,1.12507,1.11207,1.11852,382194.85883482,0
+EIX.US,D,19810410,000000,1.11852,1.13211,1.11852,1.13211,681982.08697338,0
+EIX.US,D,19810413,000000,1.13211,1.13211,1.09183,1.11852,290226.44958561,0
+EIX.US,D,19810414,000000,1.11852,1.12507,1.11852,1.12507,320684.48991631,0
+EIX.US,D,19810415,000000,1.12507,1.13836,1.12507,1.13211,339794.7954373,0
+EIX.US,D,19810416,000000,1.13211,1.15205,1.12507,1.15205,598371.55956392,0
+EIX.US,D,19810420,000000,1.15205,1.1588,1.13836,1.15205,431761.1589438,0
+EIX.US,D,19810421,000000,1.15205,1.16535,1.15205,1.15205,527906.97480584,0
+EIX.US,D,19810422,000000,1.1588,1.16535,1.1588,1.1588,619277.00431251,0
+EIX.US,D,19810423,000000,1.1588,1.17229,1.15205,1.16535,625246.48153889,0
+EIX.US,D,19810424,000000,1.16535,1.16535,1.15205,1.16535,243647.9567039,0
+EIX.US,D,19810427,000000,1.16535,1.17229,1.16535,1.16535,400704.73887056,0
+EIX.US,D,19810428,000000,1.16535,1.17229,1.1588,1.16535,448478.968366,0
+EIX.US,D,19810429,000000,1.16535,1.16535,1.13211,1.13211,425790.65884605,0
+EIX.US,D,19810430,000000,1.13211,1.1588,1.13211,1.1456,878452.14818167,0
+EIX.US,D,19810501,000000,1.1456,1.15205,1.11852,1.12507,1307822.8567694,0
+EIX.US,D,19810504,000000,1.11207,1.11207,1.09183,1.10513,392345.83415946,0
+EIX.US,D,19810505,000000,1.10513,1.12507,1.10513,1.11207,1903211.7234628,0
+EIX.US,D,19810506,000000,1.11207,1.11852,1.10513,1.11207,533281.14090375,0
+EIX.US,D,19810507,000000,1.11207,1.12507,1.11207,1.11852,293812.6365554,0
+EIX.US,D,19810508,000000,1.11852,1.13211,1.11852,1.12507,321878.18078731,0
+EIX.US,D,19810511,000000,1.12507,1.13211,1.11852,1.11852,594786.39546548,0
+EIX.US,D,19810512,000000,1.11852,1.13836,1.11852,1.13211,664062.40370933,0
+EIX.US,D,19810513,000000,1.13836,1.15205,1.13836,1.15205,271716.56954987,0
+EIX.US,D,19810514,000000,1.15205,1.16535,1.1456,1.15205,521340.14070828,0
+EIX.US,D,19810515,000000,1.15205,1.18549,1.15205,1.17229,1021175.4340541,0
+EIX.US,D,19810518,000000,1.17229,1.18549,1.16535,1.17229,1451148.6138698,0
+EIX.US,D,19810519,000000,1.16535,1.16535,1.1588,1.1588,297398.82352519,0
+EIX.US,D,19810520,000000,1.1588,1.16535,1.15205,1.15205,370850.19263917,0
+EIX.US,D,19810521,000000,1.15205,1.1588,1.13836,1.1456,244845.73906032,0
+EIX.US,D,19810522,000000,1.1456,1.15205,1.13211,1.1456,262757.23935353,0
+EIX.US,D,19810526,000000,1.1456,1.15205,1.13836,1.15205,299783.13665314,0
+EIX.US,D,19810527,000000,1.15205,1.1588,1.1456,1.1588,1392025.6266932,0
+EIX.US,D,19810528,000000,1.1588,1.16535,1.13836,1.1588,380404.83396399,0
+EIX.US,D,19810529,000000,1.1588,1.16535,1.1588,1.1588,467592.34250104,0
+EIX.US,D,19810601,000000,1.1588,1.17229,1.1588,1.1588,901744.97467227,0
+EIX.US,D,19810602,000000,1.1588,1.16535,1.13836,1.15205,351141.50737565,0
+EIX.US,D,19810603,000000,1.15205,1.15205,1.13836,1.1456,956681.34939373,0
+EIX.US,D,19810604,000000,1.1456,1.15205,1.13836,1.15205,261563.54848252,0
+EIX.US,D,19810605,000000,1.15205,1.1588,1.1456,1.15205,341586.86605083,0
+EIX.US,D,19810608,000000,1.1588,1.18549,1.1588,1.18549,2578622.8848532,0
+EIX.US,D,19810609,000000,1.18549,1.19898,1.17903,1.19898,924432.26132085,0
+EIX.US,D,19810610,000000,1.19898,1.23252,1.19898,1.22576,882035.26653739,0
+EIX.US,D,19810611,000000,1.22576,1.25265,1.22576,1.25265,1976064.7128343,0
+EIX.US,D,19810612,000000,1.25265,1.27289,1.22576,1.2458,1515046.3645302,0
+EIX.US,D,19810615,000000,1.2458,1.26605,1.23252,1.25939,2508753.6112236,0
+EIX.US,D,19810616,000000,1.25939,1.26605,1.2458,1.25265,694519.42116867,0
+EIX.US,D,19810617,000000,1.25265,1.27289,1.23916,1.27289,1587900.3767731,0
+EIX.US,D,19810618,000000,1.26605,1.26605,1.23252,1.23252,326061.72462829,0
+EIX.US,D,19810619,000000,1.23252,1.23916,1.19898,1.21237,3271354.3268938,0
+EIX.US,D,19810622,000000,1.21237,1.21902,1.20553,1.21237,449078.37097988,0
+EIX.US,D,19810623,000000,1.21237,1.22576,1.20553,1.21902,677201.18626123,0
+EIX.US,D,19810624,000000,1.21902,1.21902,1.19898,1.21237,478941.10018211,0
+EIX.US,D,19810625,000000,1.21237,1.22576,1.21237,1.21902,1027750.4511225,0
+EIX.US,D,19810626,000000,1.21902,1.21902,1.19223,1.19898,579263.29978564,0
+EIX.US,D,19810629,000000,1.19898,1.21237,1.19898,1.20553,311726.18259132,0
+EIX.US,D,19810630,000000,1.20553,1.21237,1.15205,1.19223,705267.7533645,0
+EIX.US,D,19810701,000000,1.19223,1.19223,1.1456,1.1588,1364556.4164611,0
+EIX.US,D,19810702,000000,1.1588,1.17229,1.13211,1.1456,861729.22440269,0
+EIX.US,D,19810706,000000,1.1456,1.15205,1.13836,1.15205,360696.14870046,0
+EIX.US,D,19810707,000000,1.15205,1.16535,1.1456,1.15205,676008.51826157,0
+EIX.US,D,19810708,000000,1.1588,1.18549,1.1588,1.17229,1189585.0653872,0
+EIX.US,D,19810709,000000,1.17229,1.17229,1.16535,1.16535,278882.80626132,0
+EIX.US,D,19810710,000000,1.17903,1.19898,1.17903,1.19223,652715.69177098,0
+EIX.US,D,19810713,000000,1.19223,1.21237,1.19223,1.19898,414438.83255093,0
+EIX.US,D,19810714,000000,1.19898,1.20553,1.19223,1.20553,520143.38122321,0
+EIX.US,D,19810715,000000,1.20553,1.23916,1.20553,1.22576,782302.2408342,0
+EIX.US,D,19810716,000000,1.22576,1.23252,1.21902,1.22576,294408.97055523,0
+EIX.US,D,19810717,000000,1.22576,1.23916,1.22576,1.23916,689743.6348133,0
+EIX.US,D,19810720,000000,1.23252,1.23252,1.21902,1.22576,168409.63133315,0
+EIX.US,D,19810721,000000,1.22576,1.22576,1.21902,1.21902,483122.59828037,0
+EIX.US,D,19810722,000000,1.21902,1.22576,1.17903,1.18549,1007441.3403737,0
+EIX.US,D,19810723,000000,1.18549,1.21237,1.18549,1.21237,830080.56181505,0
+EIX.US,D,19810724,000000,1.21902,1.23252,1.21902,1.22576,1663742.1962431,0
+EIX.US,D,19810727,000000,1.23916,1.25265,1.23916,1.2458,3965870.6794484,0
+EIX.US,D,19810728,000000,1.2458,1.25939,1.23916,1.2458,1525795.7195975,0
+EIX.US,D,19810729,000000,1.2458,1.25939,1.2458,1.2458,270519.8100648,0
+EIX.US,D,19810730,000000,1.2458,1.25939,1.2458,1.25265,617484.93369896,0
+EIX.US,D,19810731,000000,1.25265,1.26605,1.2458,1.25939,1098810.347009,0
+EIX.US,D,19810803,000000,1.25939,1.27915,1.25939,1.26605,1571777.8784794,0
+EIX.US,D,19810804,000000,1.26605,1.27915,1.26605,1.26605,599566.27330628,0
+EIX.US,D,19810805,000000,1.26605,1.27289,1.26605,1.26605,602556.12627624,0
+EIX.US,D,19810806,000000,1.26605,1.28589,1.26605,1.27915,2076993.4751512,0
+EIX.US,D,19810807,000000,1.27915,1.27915,1.25939,1.25939,938768.82622916,0
+EIX.US,D,19810810,000000,1.25939,1.27915,1.25939,1.27915,836647.39591261,0
+EIX.US,D,19810811,000000,1.27915,1.30622,1.27289,1.30622,1271398.4078264,0
+EIX.US,D,19810812,000000,1.30622,1.31942,1.28589,1.29283,1029541.4988647,0
+EIX.US,D,19810813,000000,1.28589,1.28589,1.27915,1.27915,547614.637198,0
+EIX.US,D,19810814,000000,1.27915,1.29283,1.27915,1.27915,498051.4057031,0
+EIX.US,D,19810817,000000,1.27915,1.28589,1.27289,1.27289,289635.22994256,0
+EIX.US,D,19810818,000000,1.27289,1.27289,1.23916,1.25265,613900.79247189,0
+EIX.US,D,19810819,000000,1.25265,1.27915,1.25265,1.27915,485508.95715103,0
+EIX.US,D,19810820,000000,1.27915,1.27915,1.26605,1.26605,1139419.3626644,0
+EIX.US,D,19810821,000000,1.26605,1.27289,1.25265,1.25265,813361.7295215,0
+EIX.US,D,19810824,000000,1.25265,1.25939,1.2458,1.2458,472372.22034184,0
+EIX.US,D,19810825,000000,1.2458,1.25265,1.23916,1.25265,2324820.8842106,0
+EIX.US,D,19810826,000000,1.25265,1.27289,1.2458,1.27289,1828563.5948638,0
+EIX.US,D,19810827,000000,1.27289,1.29283,1.25939,1.27289,1571777.8784794,0
+EIX.US,D,19810828,000000,1.27289,1.27915,1.27289,1.27915,836053.1076555,0
+EIX.US,D,19810831,000000,1.27915,1.29283,1.27915,1.27915,573289.73107384,0
+EIX.US,D,19810901,000000,1.27915,1.27915,1.25939,1.26605,902339.26292939,0
+EIX.US,D,19810902,000000,1.26605,1.27289,1.25265,1.25939,425194.32484623,0
+EIX.US,D,19810903,000000,1.25939,1.26605,1.23916,1.23916,526716.3525489,0
+EIX.US,D,19810904,000000,1.23916,1.23916,1.22576,1.22576,759611.88557156,0
+EIX.US,D,19810908,000000,1.22576,1.23252,1.21237,1.21902,437734.72765559,0
+EIX.US,D,19810909,000000,1.21902,1.23916,1.21902,1.23916,554780.87390945,0
+EIX.US,D,19810910,000000,1.23916,1.2458,1.23252,1.23916,180347.56291456,0
+EIX.US,D,19810911,000000,1.23916,1.27289,1.23916,1.27289,703478.75136502,0
+EIX.US,D,19810914,000000,1.25939,1.25939,1.2458,1.2458,166019.18097708,0
+EIX.US,D,19810915,000000,1.2458,1.25939,1.23916,1.2458,231707.97937978,0
+EIX.US,D,19810916,000000,1.2458,1.25265,1.23916,1.23916,1120308.034272,0
+EIX.US,D,19810917,000000,1.23916,1.25265,1.23916,1.25265,951308.20616717,0
+EIX.US,D,19810918,000000,1.25265,1.27915,1.2458,1.27915,1704354.2805126,0
+EIX.US,D,19810921,000000,1.27915,1.31297,1.27289,1.29958,2225096.0414783,0
+EIX.US,D,19810922,000000,1.29958,1.29958,1.28589,1.29283,859939.19953186,0
+EIX.US,D,19810923,000000,1.29283,1.29283,1.27289,1.27915,1162712.1891549,0
+EIX.US,D,19810924,000000,1.27915,1.30622,1.27289,1.30622,8095373.1581318,0
+EIX.US,D,19810925,000000,1.30622,1.30622,1.28589,1.28589,2419170.5379737,0
+EIX.US,D,19810928,000000,1.27915,1.27915,1.25939,1.27915,1522212.6012417,0
+EIX.US,D,19810929,000000,1.28589,1.28589,1.26605,1.27915,446091.58662398,0
+EIX.US,D,19810930,000000,1.27915,1.27915,1.26605,1.27915,458036.67830488,0
+EIX.US,D,19811001,000000,1.27915,1.29283,1.26605,1.27915,892783.59873321,0
+EIX.US,D,19811002,000000,1.27915,1.29283,1.27289,1.28589,2730304.4780506,0
+EIX.US,D,19811005,000000,1.28589,1.29958,1.27289,1.27915,173181.32620311,0
+EIX.US,D,19811006,000000,1.27915,1.29283,1.27289,1.27915,331437.93646891,0
+EIX.US,D,19811007,000000,1.27915,1.29283,1.27915,1.27915,511188.14251228,0
+EIX.US,D,19811008,000000,1.27915,1.29958,1.27915,1.29958,1555058.0233144,0
+EIX.US,D,19811009,000000,1.29958,1.31297,1.29958,1.30622,838439.46652616,0
+EIX.US,D,19811012,000000,1.30622,1.31297,1.29958,1.31297,807385.09219563,0
+EIX.US,D,19811013,000000,1.31297,1.34611,1.31297,1.31942,778725.25970661,0
+EIX.US,D,19811014,000000,1.31942,1.32607,1.29958,1.29958,198867.67166385,0
+EIX.US,D,19811015,000000,1.29958,1.31942,1.29283,1.31942,272909.23754953,0
+EIX.US,D,19811016,000000,1.31942,1.31942,1.30622,1.31297,397720.00025737,0
+EIX.US,D,19811019,000000,1.31297,1.31297,1.29958,1.31297,79421.869211716,0
+EIX.US,D,19811020,000000,1.31297,1.32607,1.31297,1.31942,1346639.8018112,0
+EIX.US,D,19811021,000000,1.31942,1.33956,1.31942,1.32607,373832.88550966,0
+EIX.US,D,19811022,000000,1.32607,1.33301,1.31942,1.32607,1184208.8535466,0
+EIX.US,D,19811023,000000,1.32607,1.33301,1.31942,1.31942,324870.07949999,0
+EIX.US,D,19811026,000000,1.31942,1.32607,1.31942,1.32607,710646.01094782,0
+EIX.US,D,19811027,000000,1.32607,1.33956,1.31942,1.33956,636001.97383419,0
+EIX.US,D,19811028,000000,1.33956,1.34611,1.33301,1.33301,517161.71122408,0
+EIX.US,D,19811029,000000,1.33956,1.38659,1.33956,1.35295,879046.43643878,0
+EIX.US,D,19811030,000000,1.35295,1.38659,1.35295,1.37974,1095226.205782,0
+EIX.US,D,19811102,000000,1.38659,1.41298,1.38659,1.41298,939964.56284288,0
+EIX.US,D,19811103,000000,1.41298,1.41298,1.37974,1.39988,530295.3794192,0
+EIX.US,D,19811104,000000,1.39988,1.39988,1.38659,1.38659,297398.82352519,0
+EIX.US,D,19811105,000000,1.38659,1.40702,1.38659,1.39314,355917.29373103,0
+EIX.US,D,19811106,000000,1.39314,1.39988,1.37309,1.39314,607930.29237415,0
+EIX.US,D,19811109,000000,1.39988,1.44007,1.39988,1.43312,739906.2689221,0
+EIX.US,D,19811110,000000,1.44007,1.46685,1.44007,1.44701,1171666.4049945,0
+EIX.US,D,19811111,000000,1.44701,1.4603,1.44007,1.44007,870690.60034175,0
+EIX.US,D,19811112,000000,1.44007,1.4735,1.43312,1.44007,760809.66792798,0
+EIX.US,D,19811113,000000,1.44007,1.44007,1.42677,1.43312,1135839.3129227,0
+EIX.US,D,19811116,000000,1.43312,1.44701,1.42677,1.44007,558363.99226518,0
+EIX.US,D,19811117,000000,1.44007,1.4603,1.44007,1.4603,663465.04683815,0
+EIX.US,D,19811118,000000,1.4603,1.46685,1.44701,1.45345,1753915.4662647,0
+EIX.US,D,19811119,000000,1.45345,1.4735,1.43312,1.44701,1248103.5355931,0
+EIX.US,D,19811120,000000,1.44701,1.44701,1.42677,1.44007,481329.50479547,0
+EIX.US,D,19811123,000000,1.44007,1.45345,1.44007,1.44701,603145.30017659,0
+EIX.US,D,19811124,000000,1.44701,1.45345,1.42677,1.44701,249021.09993045,0
+EIX.US,D,19811125,000000,1.44701,1.44701,1.43312,1.43312,226927.07866763,0
+EIX.US,D,19811127,000000,1.43312,1.44701,1.43312,1.44007,155867.18278108,0
+EIX.US,D,19811130,000000,1.44007,1.44701,1.42677,1.44007,410260.40306673,0
+EIX.US,D,19811201,000000,1.42677,1.42677,1.41298,1.42012,479537.43418194,0
+EIX.US,D,19811202,000000,1.42012,1.42677,1.38659,1.38659,552388.37781067,0
+EIX.US,D,19811203,000000,1.38659,1.39988,1.37974,1.39988,241858.95470442,0
+EIX.US,D,19811204,000000,1.39988,1.41298,1.39314,1.39988,1153155.5020875,0
+EIX.US,D,19811207,000000,1.39988,1.40702,1.39988,1.39988,274099.85980647,0
+EIX.US,D,19811208,000000,1.39988,1.41298,1.39314,1.39988,470577.08111423,0
+EIX.US,D,19811209,000000,1.39988,1.41298,1.39988,1.39988,134370.51838944,0
+EIX.US,D,19811210,000000,1.39988,1.41298,1.39314,1.39988,434747.94329969,0
+EIX.US,D,19811211,000000,1.39988,1.41298,1.39988,1.39988,323674.34288627,0
+EIX.US,D,19811214,000000,1.39988,1.40702,1.38659,1.39314,753638.31685975,0
+EIX.US,D,19811215,000000,1.39314,1.39988,1.39314,1.39314,148697.87745556,0
+EIX.US,D,19811216,000000,1.39314,1.40702,1.39314,1.39314,554780.87390945,0
+EIX.US,D,19811217,000000,1.39314,1.39988,1.37974,1.38659,527309.61793466,0
+EIX.US,D,19811218,000000,1.38659,1.40702,1.38659,1.40702,530295.3794192,0
+EIX.US,D,19811221,000000,1.40702,1.42677,1.40702,1.42012,478941.10018211,0
+EIX.US,D,19811222,000000,1.42012,1.42677,1.41298,1.42012,254399.35751378,0
+EIX.US,D,19811223,000000,1.42012,1.42677,1.39988,1.39988,695115.7551685,0
+EIX.US,D,19811224,000000,1.39988,1.42012,1.39988,1.42012,133169.66741895,0
+EIX.US,D,19811228,000000,1.42012,1.42012,1.41298,1.41298,188111.15649718,0
+EIX.US,D,19811229,000000,1.43312,1.43312,1.39988,1.42012,811565.56742254,0
+EIX.US,D,19811230,000000,1.42012,1.42677,1.41298,1.42012,335019.00908192,0
+EIX.US,D,19811231,000000,1.42012,1.42677,1.41298,1.42012,295011.44178318,0
+EIX.US,D,19820104,000000,1.42012,1.43312,1.40702,1.42677,313522.34469028,0
+EIX.US,D,19820105,000000,1.42677,1.43312,1.42012,1.43312,565528.18323392,0
+EIX.US,D,19820106,000000,1.43312,1.43312,1.42012,1.42012,744685.12389153,0
+EIX.US,D,19820107,000000,1.42012,1.42677,1.42012,1.42677,190501.60685326,0
+EIX.US,D,19820108,000000,1.42677,1.42677,1.42012,1.42012,763193.98105592,0
+EIX.US,D,19820111,000000,1.42012,1.43312,1.42012,1.42012,458627.89794792,0
+EIX.US,D,19820112,000000,1.42012,1.42677,1.42012,1.42012,422205.49474762,0
+EIX.US,D,19820113,000000,1.42012,1.42677,1.41298,1.42012,1052830.2338699,0
+EIX.US,D,19820114,000000,1.42012,1.43312,1.41298,1.42012,304559.94587987,0
+EIX.US,D,19820115,000000,1.42012,1.42012,1.41298,1.42012,202442.60704874,0
+EIX.US,D,19820118,000000,1.42012,1.42012,1.41298,1.41298,465208.0293731,0
+EIX.US,D,19820119,000000,1.41298,1.41298,1.39988,1.41298,234094.33825044,0
+EIX.US,D,19820120,000000,1.41298,1.42677,1.41298,1.42677,681379.61574542,0
+EIX.US,D,19820121,000000,1.42677,1.42677,1.39988,1.41298,1128071.6278546,0
+EIX.US,D,19820122,000000,1.41298,1.42012,1.39314,1.40702,386975.75954697,0
+EIX.US,D,19820125,000000,1.40702,1.40702,1.38659,1.40702,363680.88731365,0
+EIX.US,D,19820126,000000,1.40702,1.41298,1.39988,1.40702,546420.946327,0
+EIX.US,D,19820127,000000,1.40702,1.41298,1.38659,1.40702,294408.97055523,0
+EIX.US,D,19820128,000000,1.40702,1.43312,1.39988,1.42012,1700171.7595429,0
+EIX.US,D,19820129,000000,1.42012,1.43312,1.41298,1.42012,398912.66825702,0
+EIX.US,D,19820201,000000,1.41298,1.41298,1.39988,1.41298,727359.7288846,0
+EIX.US,D,19820202,000000,1.41298,1.43312,1.39988,1.43312,1062377.7150952,0
+EIX.US,D,19820203,000000,1.43312,1.43312,1.42012,1.42677,367861.36254057,0
+EIX.US,D,19820204,000000,1.42677,1.44007,1.42012,1.44007,219761.86482754,0
+EIX.US,D,19820205,000000,1.44701,1.46685,1.44701,1.46685,832472.03504248,0
+EIX.US,D,19820208,000000,1.4603,1.4603,1.43312,1.43312,567918.63358999,0
+EIX.US,D,19820209,000000,1.43312,1.44701,1.42012,1.43312,827093.77745915,0
+EIX.US,D,19820210,000000,1.43312,1.43312,1.42012,1.42012,427585.79807367,0
+EIX.US,D,19820211,000000,1.42012,1.42012,1.40702,1.40702,253203.62090007,0
+EIX.US,D,19820212,000000,1.40702,1.41298,1.39988,1.39988,104506.76631585,0
+EIX.US,D,19820216,000000,1.39988,1.42012,1.39314,1.40702,334419.60646803,0
+EIX.US,D,19820217,000000,1.40702,1.41298,1.40702,1.41298,1289313.999605,0
+EIX.US,D,19820218,000000,1.41298,1.41298,1.40702,1.40702,747671.90824744,0
+EIX.US,D,19820219,000000,1.40702,1.42677,1.40702,1.41298,1559830.7410558,0
+EIX.US,D,19820222,000000,1.42012,1.44007,1.42012,1.44007,1086865.2553281,0
+EIX.US,D,19820223,000000,1.44007,1.4868,1.44007,1.48015,1107169.2517201,0
+EIX.US,D,19820224,000000,1.48015,1.4868,1.46685,1.48015,2831227.1031394,0
+EIX.US,D,19820225,000000,1.48015,1.49384,1.48015,1.49384,665253.02596627,0
+EIX.US,D,19820226,000000,1.49384,1.50028,1.4868,1.4868,688546.87532823,0
+EIX.US,D,19820301,000000,1.4868,1.52697,1.4868,1.52062,1696587.6183159,0
+EIX.US,D,19820302,000000,1.52697,1.55415,1.52697,1.54057,1596858.6840981,0
+EIX.US,D,19820303,000000,1.54057,1.54741,1.53391,1.54741,990125.15120897,0
+EIX.US,D,19820304,000000,1.54741,1.54741,1.54057,1.54057,1270202.6712126,0
+EIX.US,D,19820305,000000,1.54057,1.56726,1.52697,1.53391,1347242.2730391,0
+EIX.US,D,19820308,000000,1.54057,1.56061,1.54057,1.55415,870690.60034175,0
+EIX.US,D,19820309,000000,1.55415,1.5874,1.54057,1.58074,2207178.4039569,0
+EIX.US,D,19820310,000000,1.58074,1.5874,1.56061,1.56061,956085.01539391,0
+EIX.US,D,19820311,000000,1.56061,1.56061,1.54741,1.54741,616286.12847119,0
+EIX.US,D,19820312,000000,1.54741,1.56061,1.54741,1.56061,498051.4057031,0
+EIX.US,D,19820315,000000,1.56061,1.56726,1.54741,1.54741,631818.42999322,0
+EIX.US,D,19820316,000000,1.54741,1.55415,1.54741,1.54741,501035.12144493,0
+EIX.US,D,19820317,000000,1.54741,1.54741,1.53391,1.54741,1145987.2196333,0
+EIX.US,D,19820318,000000,1.54741,1.55415,1.54741,1.54741,1902012.918235,0
+EIX.US,D,19820319,000000,1.54741,1.55415,1.54741,1.54741,779319.54796372,0
+EIX.US,D,19820322,000000,1.54741,1.56061,1.54741,1.56061,486103.24540814,0
+EIX.US,D,19820323,000000,1.56726,1.58074,1.56726,1.58074,1170472.7141235,0
+EIX.US,D,19820324,000000,1.58074,1.59414,1.56726,1.5737,469384.41311459,0
+EIX.US,D,19820325,000000,1.58074,1.60763,1.58074,1.60098,845005.27775236,0
+EIX.US,D,19820326,000000,1.60098,1.60763,1.5874,1.60098,1188987.708516,0
+EIX.US,D,19820329,000000,1.60098,1.60763,1.59414,1.60763,902937.64267192,0
+EIX.US,D,19820330,000000,1.5737,1.5737,1.55415,1.55415,1260047.6044026,0
+EIX.US,D,19820331,000000,1.55415,1.55415,1.54057,1.54741,828288.49120151,0
+EIX.US,D,19820401,000000,1.54741,1.56061,1.54741,1.55415,615693.88595679,0
+EIX.US,D,19820402,000000,1.55415,1.5737,1.55415,1.5737,647938.88254425,0
+EIX.US,D,19820405,000000,1.56726,1.56726,1.54741,1.54741,647345.61715849,0
+EIX.US,D,19820406,000000,1.54741,1.56061,1.54741,1.55415,898159.81057383,0
+EIX.US,D,19820407,000000,1.55415,1.55415,1.54741,1.55415,591804.72546636,0
+EIX.US,D,19820408,000000,1.55415,1.5737,1.55415,1.5737,1226008.4914589,0
+EIX.US,D,19820412,000000,1.5737,1.5874,1.56726,1.5737,1209292.7277794,0
+EIX.US,D,19820413,000000,1.5737,1.58074,1.56726,1.5737,874865.96121188,0
+EIX.US,D,19820414,000000,1.5737,1.5737,1.56061,1.5737,750052.12988996,0
+EIX.US,D,19820415,000000,1.56726,1.56726,1.55415,1.56061,554780.87390945,0
+EIX.US,D,19820416,000000,1.56061,1.56726,1.54741,1.55415,616884.50821372,0
+EIX.US,D,19820419,000000,1.55415,1.5737,1.54741,1.56726,2112225.2560946,0
+EIX.US,D,19820420,000000,1.56726,1.5737,1.56726,1.56726,444900.96436704,0
+EIX.US,D,19820421,000000,1.56726,1.58074,1.56726,1.58074,1357989.5823636,0
+EIX.US,D,19820422,000000,1.58074,1.59414,1.58074,1.59414,1154945.5269582,0
+EIX.US,D,19820423,000000,1.59414,1.61438,1.59414,1.59414,1170472.7141235,0
+EIX.US,D,19820426,000000,1.59414,1.61438,1.59414,1.60763,1102990.8222359,0
+EIX.US,D,19820427,000000,1.60763,1.61438,1.59414,1.60098,445493.20688145,0
+EIX.US,D,19820428,000000,1.60098,1.62093,1.60098,1.60763,1226606.8712014,0
+EIX.US,D,19820429,000000,1.60763,1.61438,1.60098,1.60098,907117.09502746,0
+EIX.US,D,19820430,000000,1.60098,1.60763,1.59414,1.60763,1009831.7907298,0
+EIX.US,D,19820503,000000,1.60763,1.62093,1.59414,1.61438,1011024.4587294,0
+EIX.US,D,19820504,000000,1.61438,1.62777,1.61438,1.62093,929812.56464689,0
+EIX.US,D,19820505,000000,1.62093,1.62777,1.60763,1.60763,546420.946327,0
+EIX.US,D,19820506,000000,1.62093,1.64097,1.62093,1.63423,705267.7533645,0
+EIX.US,D,19820507,000000,1.64097,1.66111,1.64097,1.64762,697508.25126728,0
+EIX.US,D,19820510,000000,1.64762,1.66111,1.64097,1.64097,1171666.4049945,0
+EIX.US,D,19820511,000000,1.64097,1.65417,1.63423,1.64097,422803.87449016,0
+EIX.US,D,19820512,000000,1.64097,1.64762,1.62093,1.62093,983554.22562599,0
+EIX.US,D,19820513,000000,1.62093,1.62777,1.60763,1.60763,550601.4215539,0
+EIX.US,D,19820514,000000,1.60098,1.60098,1.5874,1.5874,1244527.5773368,0
+EIX.US,D,19820517,000000,1.5874,1.59414,1.56726,1.56726,328446.03775623,0
+EIX.US,D,19820518,000000,1.56726,1.5737,1.55415,1.56061,551194.68693966,0
+EIX.US,D,19820519,000000,1.56061,1.5737,1.55415,1.56061,399514.11661362,0
+EIX.US,D,19820520,000000,1.56061,1.56726,1.56061,1.56726,315910.74930364,0
+EIX.US,D,19820521,000000,1.56726,1.58074,1.55415,1.56726,445493.20688145,0
+EIX.US,D,19820524,000000,1.56726,1.56726,1.54741,1.55415,553588.20590981,0
+EIX.US,D,19820525,000000,1.55415,1.55415,1.54741,1.54741,349350.45963347,0
+EIX.US,D,19820526,000000,1.54741,1.55415,1.54741,1.54741,987733.67798155,0
+EIX.US,D,19820527,000000,1.54741,1.56061,1.54057,1.54741,1552071.2389585,0
+EIX.US,D,19820528,000000,1.54741,1.54741,1.53391,1.54741,306355.08510747,0
+EIX.US,D,19820601,000000,1.54741,1.54741,1.54057,1.54741,211403.98298779,0
+EIX.US,D,19820602,000000,1.54741,1.55415,1.54057,1.54741,921449.56845036,0
+EIX.US,D,19820603,000000,1.54741,1.5874,1.54741,1.56726,608527.64924533,0
+EIX.US,D,19820604,000000,1.56726,1.58074,1.56061,1.58074,887413.52412072,0
+EIX.US,D,19820607,000000,1.58074,1.58074,1.56061,1.5737,460426.10578959,0
+EIX.US,D,19820608,000000,1.5737,1.58074,1.56061,1.56726,281277.34810282,0
+EIX.US,D,19820609,000000,1.56726,1.56726,1.56061,1.56061,332032.22472602,0
+EIX.US,D,19820610,000000,1.56061,1.58074,1.56061,1.5737,515370.6634819,0
+EIX.US,D,19820611,000000,1.5874,1.61438,1.5874,1.60763,982363.60336905,0
+EIX.US,D,19820614,000000,1.60098,1.60098,1.59414,1.59414,223340.89169784,0
+EIX.US,D,19820615,000000,1.59414,1.60098,1.58074,1.60098,1029541.4988647,0
+EIX.US,D,19820616,000000,1.60098,1.61438,1.59414,1.60098,188111.15649718,0
+EIX.US,D,19820617,000000,1.60098,1.60098,1.58074,1.58074,527309.61793466,0
+EIX.US,D,19820618,000000,1.58074,1.58074,1.55415,1.56061,954292.94478036,0
+EIX.US,D,19820621,000000,1.55415,1.55415,1.52697,1.54741,1405762.7889877,0
+EIX.US,D,19820622,000000,1.54057,1.54057,1.50732,1.52697,745880.86050525,0
+EIX.US,D,19820623,000000,1.52697,1.54057,1.52697,1.53391,823511.68197479,0
+EIX.US,D,19820624,000000,1.53391,1.53391,1.50732,1.52697,1205707.563681,0
+EIX.US,D,19820625,000000,1.52697,1.52697,1.52062,1.52697,1977262.4951907,0
+EIX.US,D,19820628,000000,1.56061,1.56061,1.51378,1.52062,686157.44784351,0
+EIX.US,D,19820629,000000,1.52062,1.54057,1.52062,1.52062,1101197.728751,0
+EIX.US,D,19820630,000000,1.54057,1.5737,1.54057,1.54741,1623133.1805877,0
+EIX.US,D,19820701,000000,1.54741,1.54741,1.53391,1.54057,242455.28870424,0
+EIX.US,D,19820702,000000,1.53391,1.53391,1.52697,1.53391,1908587.9353035,0
+EIX.US,D,19820706,000000,1.53391,1.53391,1.52062,1.52697,339794.7954373,0
+EIX.US,D,19820707,000000,1.52697,1.52697,1.50732,1.51378,550601.4215539,0
+EIX.US,D,19820708,000000,1.51378,1.52697,1.50732,1.52062,1080298.4212305,0
+EIX.US,D,19820709,000000,1.53391,1.55415,1.53391,1.54057,752446.67173146,0
+EIX.US,D,19820712,000000,1.58074,1.60098,1.58074,1.5874,2299146.8132061,0
+EIX.US,D,19820713,000000,1.5874,1.59414,1.58074,1.58074,1632091.4879128,0
+EIX.US,D,19820714,000000,1.58074,1.60098,1.58074,1.59414,850980.89220687,0
+EIX.US,D,19820715,000000,1.59414,1.60098,1.5874,1.5874,685563.15958639,0
+EIX.US,D,19820716,000000,1.5874,1.60098,1.58074,1.60098,493862.74750535,0
+EIX.US,D,19820719,000000,1.60763,1.62093,1.60763,1.62093,733935.76882437,0
+EIX.US,D,19820720,000000,1.62093,1.64097,1.62093,1.63423,993708.2695647,0
+EIX.US,D,19820721,000000,1.63423,1.64762,1.62093,1.64097,2188069.1213073,0
+EIX.US,D,19820722,000000,1.64097,1.64097,1.61438,1.62093,1476228.3966172,0
+EIX.US,D,19820723,000000,1.62093,1.62093,1.59414,1.60763,849786.17846451,0
+EIX.US,D,19820726,000000,1.60098,1.60098,1.58074,1.5874,268134.4740655,0
+EIX.US,D,19820727,000000,1.5874,1.5874,1.52062,1.54057,815746.04264944,0
+EIX.US,D,19820728,000000,1.52697,1.52697,1.50028,1.50732,671824.97442061,0
+EIX.US,D,19820729,000000,1.50732,1.50732,1.50028,1.50732,1121505.8166284,0
+EIX.US,D,19820730,000000,1.50732,1.50732,1.50028,1.50732,823511.68197479,0
+EIX.US,D,19820802,000000,1.51378,1.54057,1.51378,1.52697,1100602.4176225,0
+EIX.US,D,19820803,000000,1.54741,1.56726,1.54741,1.56061,1700171.7595429,0
+EIX.US,D,19820804,000000,1.56061,1.5737,1.55415,1.56726,329646.88872672,0
+EIX.US,D,19820805,000000,1.56726,1.5737,1.56726,1.56726,876063.74356831,0
+EIX.US,D,19820806,000000,1.56726,1.5737,1.56726,1.5737,217972.86282805,0
+EIX.US,D,19820809,000000,1.56726,1.56726,1.54057,1.56061,905922.38128511,0
+EIX.US,D,19820810,000000,1.56061,1.5737,1.56061,1.56061,603145.30017659,0
+EIX.US,D,19820811,000000,1.56061,1.5874,1.56061,1.5737,1479214.1581017,0
+EIX.US,D,19820812,000000,1.5737,1.60763,1.5737,1.59414,1064173.8771942,0
+EIX.US,D,19820813,000000,1.59414,1.62777,1.59414,1.62093,455646.2279488,0
+EIX.US,D,19820816,000000,1.64097,1.65417,1.64097,1.64097,1051036.1175136,0
+EIX.US,D,19820817,000000,1.65417,1.70109,1.65417,1.70109,1625520.5623298,0
+EIX.US,D,19820818,000000,1.70109,1.74147,1.70109,1.70109,1521616.2672419,0
+EIX.US,D,19820819,000000,1.70109,1.73473,1.69454,1.72827,1621938.4668454,0
+EIX.US,D,19820820,000000,1.73473,1.7884,1.73473,1.775,3208050.8644904,0
+EIX.US,D,19820823,000000,1.775,1.78165,1.72827,1.73473,1560428.097927,0
+EIX.US,D,19820824,000000,1.73473,1.75496,1.72827,1.73473,3369883.4330124,0
+EIX.US,D,19820825,000000,1.73473,1.74822,1.73473,1.74822,603749.81714725,0
+EIX.US,D,19820826,000000,1.74822,1.75496,1.73473,1.73473,1407555.8824725,0
+EIX.US,D,19820827,000000,1.73473,1.74147,1.71469,1.72143,1110754.4158186,0
+EIX.US,D,19820830,000000,1.70109,1.70109,1.66805,1.68799,1343056.6834555,0
+EIX.US,D,19820831,000000,1.68799,1.72827,1.68799,1.70803,882633.64627993,0
+EIX.US,D,19820901,000000,1.70803,1.76816,1.70803,1.72827,2228674.0454772,0
+EIX.US,D,19820902,000000,1.72827,1.75496,1.71469,1.74822,1278565.6674092,0
+EIX.US,D,19820903,000000,1.76816,1.82183,1.76816,1.79495,2732099.6172783,0
+EIX.US,D,19820907,000000,1.79495,1.79495,1.775,1.78165,576873.87230093,0
+EIX.US,D,19820908,000000,1.78165,1.78165,1.74822,1.74822,717811.22478792,0
+EIX.US,D,19820909,000000,1.74822,1.75496,1.73473,1.74147,355327.09695933,0
+EIX.US,D,19820910,000000,1.74147,1.74147,1.70109,1.71469,628828.57702326,0
+EIX.US,D,19820913,000000,1.71469,1.73473,1.71469,1.72827,1779596.6973687,0
+EIX.US,D,19820914,000000,1.74147,1.7617,1.74147,1.75496,653316.11725622,0
+EIX.US,D,19820915,000000,1.75496,1.7617,1.73473,1.75496,802010.92609772,0
+EIX.US,D,19820916,000000,1.75496,1.775,1.74822,1.74822,3308375.1098366,0
+EIX.US,D,19820917,000000,1.74822,1.75496,1.74822,1.74822,1435623.4724472,0
+EIX.US,D,19820920,000000,1.74822,1.7617,1.74147,1.74822,837842.10965497,0
+EIX.US,D,19820921,000000,1.74822,1.7884,1.74822,1.7884,748864.57624709,0
+EIX.US,D,19820922,000000,1.7884,1.80843,1.76816,1.78165,1447564.4726427,0
+EIX.US,D,19820923,000000,1.78165,1.7884,1.76816,1.78165,1209292.7277794,0
+EIX.US,D,19820924,000000,1.78165,1.7884,1.76816,1.775,1571180.5216082,0
+EIX.US,D,19820927,000000,1.775,1.78165,1.76816,1.775,429970.11120161,0
+EIX.US,D,19820928,000000,1.76816,1.76816,1.74822,1.74822,895175.07196064,0
+EIX.US,D,19820929,000000,1.74147,1.74147,1.72143,1.72827,917868.49583736,0
+EIX.US,D,19820930,000000,1.72827,1.72827,1.71469,1.72827,412652.89916551,0
+EIX.US,D,19821001,000000,1.72827,1.73473,1.71469,1.73473,853965.63082006,0
+EIX.US,D,19821004,000000,1.73473,1.74822,1.72827,1.73473,311131.8943342,0
+EIX.US,D,19821005,000000,1.74147,1.775,1.74147,1.7617,832472.03504248,0
+EIX.US,D,19821006,000000,1.7617,1.78165,1.75496,1.78165,1206302.8748094,0
+EIX.US,D,19821007,000000,1.80843,1.83542,1.80843,1.83542,1749144.7942661,0
+EIX.US,D,19821008,000000,1.83542,1.92234,1.83542,1.86192,1641055.9324658,0
+EIX.US,D,19821011,000000,1.8758,1.93572,1.8758,1.88225,1589094.0676441,0
+EIX.US,D,19821012,000000,1.88225,1.89584,1.84207,1.84872,558959.30339365,0
+EIX.US,D,19821013,000000,1.84872,1.84872,1.80843,1.82183,2270476.7520035,0
+EIX.US,D,19821014,000000,1.82183,1.82183,1.76816,1.775,4824614.1423665,0
+EIX.US,D,19821015,000000,1.775,1.775,1.7617,1.7617,576873.87230093,0
+EIX.US,D,19821018,000000,1.775,1.82183,1.775,1.80843,389956.40667474,0
+EIX.US,D,19821019,000000,1.80843,1.82838,1.79495,1.80843,809776.56542306,0
+EIX.US,D,19821020,000000,1.80843,1.82183,1.775,1.79495,1353213.7960082,0
+EIX.US,D,19821021,000000,1.79495,1.80199,1.70803,1.74822,3832100.5865442,0
+EIX.US,D,19821022,000000,1.75496,1.79495,1.75496,1.7617,2355278.9245413,0
+EIX.US,D,19821025,000000,1.75496,1.75496,1.73473,1.74147,1239742.5851392,0
+EIX.US,D,19821026,000000,1.74147,1.75496,1.71469,1.74822,4206534.9204105,0
+EIX.US,D,19821027,000000,1.74822,1.76816,1.74822,1.75496,1163903.8342833,0
+EIX.US,D,19821028,000000,1.75496,1.76816,1.74822,1.74822,957282.79775032,0
+EIX.US,D,19821029,000000,1.74822,1.7617,1.73473,1.7617,1559239.5214127,0
+EIX.US,D,19821101,000000,1.7617,1.775,1.74147,1.76816,1445172.9994152,0
+EIX.US,D,19821102,000000,1.76816,1.81519,1.7617,1.7884,1449952.8772561,0
+EIX.US,D,19821103,000000,1.80199,1.86866,1.80199,1.86866,1140016.7195356,0
+EIX.US,D,19821104,000000,1.86866,1.8758,1.82183,1.8758,1795719.1956625,0
+EIX.US,D,19821105,000000,1.84207,1.84207,1.81519,1.82183,1608801.7300362,0
+EIX.US,D,19821108,000000,1.82183,1.82183,1.80199,1.81519,932197.90064619,0
+EIX.US,D,19821109,000000,1.81519,1.84207,1.79495,1.82183,3101155.6935612,0
+EIX.US,D,19821110,000000,1.82183,1.83542,1.78165,1.7884,2376180.2778045,0
+EIX.US,D,19821111,000000,1.775,1.775,1.74147,1.76816,2975153.285725,0
+EIX.US,D,19821112,000000,1.76816,1.78165,1.74147,1.74147,1292894.0493467,0
+EIX.US,D,19821115,000000,1.74147,1.74822,1.69454,1.70109,4444214.4227593,0
+EIX.US,D,19821116,000000,1.70109,1.71469,1.62777,1.69454,2652671.6108384,0
+EIX.US,D,19821117,000000,1.71469,1.74147,1.71469,1.74147,2240621.1829008,0
+EIX.US,D,19821118,000000,1.74147,1.74822,1.73473,1.74147,1146586.6222471,0
+EIX.US,D,19821119,000000,1.74147,1.74822,1.73473,1.74147,1191969.3785152,0
+EIX.US,D,19821122,000000,1.74147,1.75496,1.73473,1.74147,1826177.2359931,0
+EIX.US,D,19821123,000000,1.74147,1.75496,1.73473,1.73473,1128673.0762113,0
+EIX.US,D,19821124,000000,1.73473,1.75496,1.73473,1.74147,939964.56284288,0
+EIX.US,D,19821126,000000,1.74147,1.75496,1.73473,1.73473,374432.28812355,0
+EIX.US,D,19821129,000000,1.73473,1.74147,1.72827,1.73473,481329.50479547,0
+EIX.US,D,19821130,000000,1.73473,1.73473,1.72143,1.72143,755433.45608736,0
+EIX.US,D,19821201,000000,1.72143,1.72827,1.68799,1.70109,1481010.3202007,0
+EIX.US,D,19821202,000000,1.70109,1.74147,1.68799,1.74147,1691214.4750893,0
+EIX.US,D,19821203,000000,1.74147,1.76816,1.74147,1.74147,1584320.3270314,0
+EIX.US,D,19821206,000000,1.74822,1.76816,1.74822,1.7617,2069824.1698257,0
+EIX.US,D,19821207,000000,1.7617,1.775,1.74822,1.75496,3260007.6149554,0
+EIX.US,D,19821208,000000,1.7617,1.78165,1.7617,1.775,1009230.3423732,0
+EIX.US,D,19821209,000000,1.775,1.81519,1.775,1.79495,1024161.1955387,0
+EIX.US,D,19821210,000000,1.80843,1.83542,1.80843,1.82183,516557.19425342,0
+EIX.US,D,19821213,000000,1.82183,1.83542,1.80843,1.81519,2204791.0222149,0
+EIX.US,D,19821214,000000,1.82183,1.84872,1.82183,1.82183,2099688.9447706,0
+EIX.US,D,19821215,000000,1.82183,1.82183,1.80843,1.82183,2067438.8338263,0
+EIX.US,D,19821216,000000,1.82183,1.82183,1.81519,1.82183,1535948.7406647,0
+EIX.US,D,19821217,000000,1.82183,1.84872,1.81519,1.84207,366669.71741227,0
+EIX.US,D,19821220,000000,1.84207,1.86192,1.81519,1.82838,695713.11203968,0
+EIX.US,D,19821221,000000,1.83542,1.88225,1.83542,1.86866,400704.73887056,0
+EIX.US,D,19821222,000000,1.86866,1.89584,1.86192,1.88225,1155542.8838294,0
+EIX.US,D,19821223,000000,1.88225,1.89584,1.8758,1.8758,1429648.8808641,0
+EIX.US,D,19821227,000000,1.8758,1.88225,1.86866,1.86866,312327.63094792,0
+EIX.US,D,19821228,000000,1.86866,1.88225,1.86192,1.86192,424592.87648963,0
+EIX.US,D,19821229,000000,1.86866,1.88851,1.86866,1.88851,863520.27214488,0
+EIX.US,D,19821230,000000,1.89584,1.89584,1.8758,1.88851,1083284.1827151,0
+EIX.US,D,19821231,000000,1.88851,1.89584,1.86866,1.8758,271716.56954987,0
+EIX.US,D,19830103,000000,1.8758,1.89584,1.84872,1.85546,1314990.1163522,0
+EIX.US,D,19830104,000000,1.85546,1.8758,1.85546,1.86866,1317978.9464508,0
+EIX.US,D,19830105,000000,1.86866,1.88851,1.85546,1.88225,971614.24830188,0
+EIX.US,D,19830106,000000,1.88225,1.89584,1.86866,1.88851,643166.16480293,0
+EIX.US,D,19830107,000000,1.88851,1.89584,1.8758,1.89584,2172540.9112706,0
+EIX.US,D,19830110,000000,1.89584,1.89584,1.86866,1.8758,1180030.4240624,0
+EIX.US,D,19830111,000000,1.88225,1.90239,1.88225,1.89584,963251.25210536,0
+EIX.US,D,19830112,000000,1.89584,1.91559,1.86866,1.88225,776335.83222189,0
+EIX.US,D,19830113,000000,1.88225,1.88851,1.85546,1.86866,1233776.1765269,0
+EIX.US,D,19830114,000000,1.86866,1.88225,1.85546,1.8758,2079978.2137644,0
+EIX.US,D,19830117,000000,1.8758,1.89584,1.86866,1.86866,1400984.9568896,0
+EIX.US,D,19830118,000000,1.86866,1.88851,1.86192,1.88225,1689423.4273471,0
+EIX.US,D,19830119,000000,1.88225,1.91559,1.86866,1.88851,1670908.4329546,0
+EIX.US,D,19830120,000000,1.89584,1.91559,1.89584,1.90239,1604624.3234234,0
+EIX.US,D,19830121,000000,1.90239,1.92234,1.90239,1.91559,1525795.7195975,0
+EIX.US,D,19830124,000000,1.90239,1.90239,1.85546,1.86866,1833940.8295758,0
+EIX.US,D,19830125,000000,1.8758,1.90239,1.8758,1.89584,683173.73210168,0
+EIX.US,D,19830126,000000,1.89584,1.92918,1.88851,1.91559,876659.05469677,0
+EIX.US,D,19830127,000000,1.91559,1.92918,1.90239,1.90239,422803.87449016,0
+EIX.US,D,19830128,000000,1.90239,1.91559,1.89584,1.89584,321285.93827291,0
+EIX.US,D,19830131,000000,1.89584,1.92918,1.88851,1.92918,1079101.6617455,0
+EIX.US,D,19830201,000000,1.92918,1.94922,1.91559,1.91559,2113419.9698369,0
+EIX.US,D,19830202,000000,1.92234,1.93572,1.92234,1.93572,391153.16615981,0
+EIX.US,D,19830203,000000,1.93572,1.94922,1.92234,1.94922,902937.64267192,0
+EIX.US,D,19830204,000000,1.94922,1.96251,1.93572,1.94257,406678.30758236,0
+EIX.US,D,19830207,000000,1.94257,1.96251,1.94257,1.94257,769168.57263908,0
+EIX.US,D,19830208,000000,1.94257,1.95577,1.94257,1.94922,2228674.0454772,0
+EIX.US,D,19830209,000000,1.94922,1.96936,1.92234,1.94257,1457713.4022246,0
+EIX.US,D,19830210,000000,1.94257,1.95577,1.93572,1.93572,443699.09052519,0
+EIX.US,D,19830211,000000,1.93572,1.96251,1.91559,1.92918,516557.19425342,0
+EIX.US,D,19830214,000000,1.92918,1.92918,1.91559,1.92234,541641.06848621,0
+EIX.US,D,19830215,000000,1.92234,1.94257,1.91559,1.93572,788871.12067447,0
+EIX.US,D,19830216,000000,1.93572,1.94922,1.91559,1.92234,828288.49120151,0
+EIX.US,D,19830217,000000,1.92234,1.92918,1.90239,1.91559,617484.93369896,0
+EIX.US,D,19830218,000000,1.91559,1.92234,1.90239,1.90894,450275.13046496,0
+EIX.US,D,19830222,000000,1.90894,1.93572,1.90894,1.91559,1351416.6110379,0
+EIX.US,D,19830223,000000,1.91559,1.92234,1.91559,1.92234,592402.08233754,0
+EIX.US,D,19830224,000000,1.92234,1.94922,1.91559,1.94922,1564613.6875106,0
+EIX.US,D,19830225,000000,1.94922,1.96251,1.92918,1.94257,921449.56845036,0
+EIX.US,D,19830228,000000,1.94922,1.99605,1.94922,1.96936,908909.16564101,0
+EIX.US,D,19830301,000000,1.98265,2.02948,1.98265,2.02274,1899034.3168499,0
+EIX.US,D,19830302,000000,2.02274,2.06282,2.02274,2.03642,1091645.1331689,0
+EIX.US,D,19830303,000000,2.03642,2.06282,2.02948,2.06282,1094632.9403961,0
+EIX.US,D,19830304,000000,2.06282,2.06282,2.03642,2.04307,593600.88756531,0
+EIX.US,D,19830307,000000,2.04307,2.07631,2.02948,2.07631,907117.09502746,0
+EIX.US,D,19830308,000000,2.07631,2.08315,2.04943,2.05627,277090.73564779,0
+EIX.US,D,19830309,000000,2.05627,2.06995,2.04943,2.05627,710048.65407665,0
+EIX.US,D,19830310,000000,2.05627,2.06995,2.04943,2.06282,555975.58765181,0
+EIX.US,D,19830311,000000,2.06282,2.06282,2.04307,2.04943,564931.8492341,0
+EIX.US,D,19830314,000000,2.04943,2.05627,2.04307,2.05627,408475.49255268,0
+EIX.US,D,19830315,000000,2.05627,2.06282,2.04943,2.06282,312922.94207639,0
+EIX.US,D,19830316,000000,2.06282,2.06995,2.05627,2.05627,386375.33406173,0
+EIX.US,D,19830317,000000,2.05627,2.06995,2.04307,2.05627,1241536.7014955,0
+EIX.US,D,19830318,000000,2.05627,2.05627,2.04307,2.04943,478343.74331093,0
+EIX.US,D,19830321,000000,2.04943,2.06282,2.04307,2.04943,557168.25565147,0
+EIX.US,D,19830322,000000,2.04943,2.05627,2.04307,2.05627,1367541.1550743,0
+EIX.US,D,19830323,000000,2.05627,2.08315,2.04943,2.08315,1957557.9014126,0
+EIX.US,D,19830324,000000,2.08315,2.09645,2.05627,2.06995,1777211.3613694,0
+EIX.US,D,19830325,000000,2.06995,2.07631,2.04307,2.05627,1014606.5542138,0
+EIX.US,D,19830328,000000,2.05627,2.05627,2.02274,2.03642,1939640.2638913,0
+EIX.US,D,19830329,000000,2.03642,2.03642,2.00924,2.00924,425790.65884605,0
+EIX.US,D,19830330,000000,2.00924,2.01618,2.0027,2.0027,481922.77018124,0
+EIX.US,D,19830331,000000,2.0027,2.01618,1.99605,2.0027,408475.49255268,0
+EIX.US,D,19830404,000000,2.0027,2.01618,1.99605,2.0027,1586705.6630307,0
+EIX.US,D,19830405,000000,2.0027,2.01618,1.98959,1.99605,1702559.1412849,0
+EIX.US,D,19830406,000000,1.99605,2.0027,1.98265,1.99605,369657.52463953,0
+EIX.US,D,19830407,000000,1.99605,2.00924,1.98959,2.0027,792456.2847729,0
+EIX.US,D,19830408,000000,2.01618,2.02948,2.01618,2.01618,462811.4417889,0
+EIX.US,D,19830411,000000,2.01618,2.03642,2.01618,2.02948,408475.49255268,0
+EIX.US,D,19830412,000000,2.02274,2.02274,2.00924,2.01618,346964.10076281,0
+EIX.US,D,19830413,000000,2.01618,2.02274,1.99605,2.0027,975790.63204337,0
+EIX.US,D,19830414,000000,2.0027,2.00924,1.98265,1.98265,966835.39333243,0
+EIX.US,D,19830415,000000,1.98265,2.00924,1.98265,2.0027,2838395.3855936,0
+EIX.US,D,19830418,000000,2.0027,2.01618,1.98959,2.0027,1395611.8136631,0
+EIX.US,D,19830419,000000,2.0027,2.00924,1.98959,2.0027,1058797.6653535,0
+EIX.US,D,19830420,000000,2.0027,2.02274,1.99605,2.02274,1470854.2305192,0
+EIX.US,D,19830421,000000,2.02274,2.02948,2.00924,2.01618,647345.61715849,0
+EIX.US,D,19830422,000000,2.01618,2.01618,1.98959,2.01618,1283941.8792498,0
+EIX.US,D,19830425,000000,2.01618,2.01618,1.99605,2.0027,539847.97500131,0
+EIX.US,D,19830426,000000,2.0027,2.00924,1.98959,2.00924,1117920.65253,0
+EIX.US,D,19830427,000000,2.00924,2.02274,2.0027,2.02274,532087.45003274,0
+EIX.US,D,19830428,000000,2.02274,2.04943,2.00924,2.04943,3633836.4089797,0
+EIX.US,D,19830429,000000,2.04943,2.06282,2.04307,2.04307,464011.26988803,0
+EIX.US,D,19830502,000000,2.04307,2.04307,2.02948,2.02948,1285133.5243781,0
+EIX.US,D,19830503,000000,2.02948,2.03642,2.02274,2.02274,743489.38727782,0
+EIX.US,D,19830504,000000,2.02274,2.04943,2.02274,2.04943,1233173.705299,0
+EIX.US,D,19830505,000000,2.04943,2.04943,2.03642,2.04307,1489966.5817829,0
+EIX.US,D,19830506,000000,2.04307,2.04307,2.03642,2.04307,1320959.5935786,0
+EIX.US,D,19830509,000000,2.04307,2.04943,2.02948,2.04307,1915156.8151437,0
+EIX.US,D,19830510,000000,2.04307,2.04943,2.02948,2.03642,1002660.4396616,0
+EIX.US,D,19830511,000000,2.03642,2.04307,2.02274,2.03642,1553262.8840868,0
+EIX.US,D,19830512,000000,2.03642,2.04307,2.02274,2.03642,915473.95399586,0
+EIX.US,D,19830513,000000,2.03642,2.04943,2.03642,2.04307,435944.70278476,0
+EIX.US,D,19830516,000000,2.04307,2.04307,2.02274,2.03642,1318570.1660939,0
+EIX.US,D,19830517,000000,2.03642,2.05627,2.02948,2.05627,272312.9035497,0
+EIX.US,D,19830518,000000,2.05627,2.06995,2.04307,2.04943,2382149.7550309,0
+EIX.US,D,19830519,000000,2.04943,2.05627,2.02948,2.04307,1656575.9595317,0
+EIX.US,D,19830520,000000,2.04307,2.04943,2.03642,2.03642,580460.05927071,0
+EIX.US,D,19830523,000000,2.03642,2.04307,2.01618,2.02274,2357070.9951548,0
+EIX.US,D,19830524,000000,2.02274,2.08315,2.01618,2.02274,3397356.7347299,0
+EIX.US,D,19830525,000000,2.02274,2.03642,2.02274,2.02948,831869.56381453,0
+EIX.US,D,19830526,000000,2.02948,2.02948,2.01618,2.02274,936976.75561563,0
+EIX.US,D,19830527,000000,2.01618,2.01618,1.98265,2.00924,3642794.7163046,0
+EIX.US,D,19830531,000000,2.00924,2.01618,1.99605,2.01618,858147.12891832,0
+EIX.US,D,19830601,000000,2.01618,2.02274,2.0027,2.00924,2151039.1325223,0
+EIX.US,D,19830602,000000,2.01618,2.02948,2.01618,2.02948,2825258.6487843,0
+EIX.US,D,19830603,000000,2.02948,2.03642,2.02274,2.03642,312922.94207639,0
+EIX.US,D,19830606,000000,2.03642,2.03642,2.01618,2.02274,5377003.5430485,0
+EIX.US,D,19830607,000000,2.02274,2.02948,2.01618,2.02274,336215.76856699,0
+EIX.US,D,19830608,000000,2.02274,2.02948,1.99605,2.0027,1872756.7517462,0
+EIX.US,D,19830609,000000,2.0027,2.02274,1.99605,2.0027,2176718.3178835,0
+EIX.US,D,19830610,000000,2.0027,2.00924,1.98959,1.99605,951308.20616717,0
+EIX.US,D,19830613,000000,2.0027,2.02274,2.0027,2.02274,537460.5932593,0
+EIX.US,D,19830614,000000,2.02274,2.02274,2.00924,2.01618,991317.81920862,0
+EIX.US,D,19830615,000000,2.01618,2.02274,2.0027,2.00924,591212.48295195,0
+EIX.US,D,19830616,000000,2.00924,2.01618,1.99605,2.0027,3243881.0251762,0
+EIX.US,D,19830617,000000,2.0027,2.01618,1.96936,1.98265,1543116.0002476,0
+EIX.US,D,19830620,000000,1.98265,1.99605,1.96936,1.98959,1762873.7735897,0
+EIX.US,D,19830621,000000,1.98959,1.98959,1.95577,1.96251,4244161.2431953,0
+EIX.US,D,19830622,000000,1.96251,1.96936,1.94922,1.95577,2353483.7853137,0
+EIX.US,D,19830623,000000,1.95577,1.96251,1.93572,1.93572,1872159.394875,0
+EIX.US,D,19830624,000000,1.93572,1.95577,1.93572,1.94257,876063.74356831,0
+EIX.US,D,19830627,000000,1.94257,1.94257,1.93572,1.93572,4616796.3463485,0
+EIX.US,D,19830628,000000,1.95577,1.95577,1.92918,1.94257,1829759.3314775,0
+EIX.US,D,19830629,000000,1.94257,1.96251,1.94257,1.96251,2920210.7737754,0
+EIX.US,D,19830630,000000,1.96251,2.0027,1.95577,1.98959,1255272.8409186,0
+EIX.US,D,19830701,000000,1.98959,2.00924,1.98959,1.99605,1872159.394875,0
+EIX.US,D,19830705,000000,1.99605,1.99605,1.98265,1.99605,1417107.4551833,0
+EIX.US,D,19830706,000000,1.99605,2.0027,1.98959,1.99605,635399.50260624,0
+EIX.US,D,19830707,000000,1.99605,1.99605,1.96936,1.98265,1818410.5737964,0
+EIX.US,D,19830708,000000,1.98959,1.99605,1.98959,1.99605,2011896.9192628,0
+EIX.US,D,19830711,000000,1.99605,2.0027,1.98959,2.0027,655101.02777028,0
+EIX.US,D,19830712,000000,2.0027,2.0027,1.96936,1.98265,1004454.5560178,0
+EIX.US,D,19830713,000000,1.98265,1.99605,1.96936,1.98959,651523.02377132,0
+EIX.US,D,19830714,000000,1.98959,2.00924,1.98265,2.0027,1278565.6674092,0
+EIX.US,D,19830715,000000,2.0027,2.00924,1.98959,2.0027,935183.66213073,0
+EIX.US,D,19830718,000000,2.0027,2.01618,1.99605,2.00924,905922.38128511,0
+EIX.US,D,19830719,000000,2.00924,2.01618,2.0027,2.01618,996101.78853484,0
+EIX.US,D,19830720,000000,2.02948,2.03642,2.02948,2.03642,748864.57624709,0
+EIX.US,D,19830721,000000,2.03642,2.03642,2.02274,2.03642,861135.95901692,0
+EIX.US,D,19830722,000000,2.03642,2.04307,2.02274,2.02948,1532363.5765664,0
+EIX.US,D,19830725,000000,2.02948,2.03642,2.01618,2.02274,734533.12569554,0
+EIX.US,D,19830726,000000,2.02274,2.04307,2.00924,2.03642,1776611.9587555,0
+EIX.US,D,19830727,000000,2.03642,2.04307,2.02274,2.02274,1040286.7624465,0
+EIX.US,D,19830728,000000,2.02274,2.02948,2.00924,2.01618,661672.97622461,0
+EIX.US,D,19830729,000000,2.01618,2.02274,1.99605,2.00924,1239147.2740108,0
+EIX.US,D,19830801,000000,2.00924,2.01618,2.0027,2.00924,244249.40506049,0
+EIX.US,D,19830802,000000,2.00924,2.02274,2.0027,2.02274,572099.1088169,0
+EIX.US,D,19830803,000000,2.02274,2.06282,2.01618,2.05627,1350225.988781,0
+EIX.US,D,19830804,000000,2.05627,2.06282,2.02948,2.03642,816346.46813468,0
+EIX.US,D,19830805,000000,2.03642,2.04307,2.01618,2.02274,1325143.1374196,0
+EIX.US,D,19830808,000000,2.02274,2.03642,2.01618,2.02948,1726453.4161321,0
+EIX.US,D,19830809,000000,2.02948,2.04307,2.02948,2.03642,745283.50363408,0
+EIX.US,D,19830810,000000,2.03642,2.04307,2.03642,2.03642,1191969.3785152,0
+EIX.US,D,19830811,000000,2.03642,2.04943,2.03642,2.04307,609121.93750245,0
+EIX.US,D,19830812,000000,2.04307,2.06282,2.03642,2.04307,339794.7954373,0
+EIX.US,D,19830815,000000,2.04943,2.06995,2.04943,2.06995,451477.0043068,0
+EIX.US,D,19830816,000000,2.06995,2.06995,2.05627,2.06995,222147.20082684,0
+EIX.US,D,19830817,000000,2.06995,2.09019,2.06282,2.08315,776335.83222189,0
+EIX.US,D,19830818,000000,2.08315,2.1032,2.08315,2.09019,252007.88428635,0
+EIX.US,D,19830819,000000,2.09019,2.09645,2.08315,2.09019,239466.45860564,0
+EIX.US,D,19830822,000000,2.09019,2.09645,2.03642,2.09019,445493.20688145,0
+EIX.US,D,19830823,000000,2.09019,2.09645,2.06995,2.09019,426984.34971706,0
+EIX.US,D,19830824,000000,2.09645,2.10974,2.09645,2.10974,323074.94027239,0
+EIX.US,D,19830825,000000,2.10974,2.13683,2.10974,2.11668,794246.30964373,0
+EIX.US,D,19830826,000000,2.11668,2.12314,2.1032,2.12314,659286.61735396,0
+EIX.US,D,19830829,000000,2.11668,2.11668,2.09645,2.10974,723185.39088583,0
+EIX.US,D,19830830,000000,2.10974,2.10974,2.1032,2.1032,300979.89613821,0
+EIX.US,D,19830831,000000,2.1032,2.11668,2.09645,2.1032,1372917.366915,0
+EIX.US,D,19830901,000000,2.10974,2.13008,2.10974,2.11668,370252.83576799,0
+EIX.US,D,19830902,000000,2.11668,2.12314,2.10974,2.12314,161238.28026493,0
+EIX.US,D,19830906,000000,2.12314,2.13683,2.12314,2.13008,548809.35094036,0
+EIX.US,D,19830907,000000,2.13008,2.15647,2.13008,2.14357,936381.44448716,0
+EIX.US,D,19830908,000000,2.14357,2.17017,2.14357,2.17017,2226880.9519923,0
+EIX.US,D,19830909,000000,2.17017,2.17017,2.14993,2.14993,3359734.5034305,0
+EIX.US,D,19830912,000000,2.14993,2.18366,2.14993,2.17017,2336765.9758915,0
+EIX.US,D,19830913,000000,2.17017,2.17017,2.14357,2.14357,1960543.6628971,0
+EIX.US,D,19830914,000000,2.14357,2.15647,2.14357,2.14993,382793.23857735,0
+EIX.US,D,19830915,000000,2.14993,2.17017,2.14357,2.17017,2877213.3535067,0
+EIX.US,D,19830916,000000,2.17017,2.17017,2.15647,2.17017,1090451.4422979,0
+EIX.US,D,19830919,000000,2.17017,2.17681,2.15647,2.17681,3160278.6807376,0
+EIX.US,D,19830920,000000,2.17681,2.18366,2.17017,2.17681,4070377.4457642,0
+EIX.US,D,19830921,000000,2.17681,2.18366,2.17017,2.17681,1996369.7320977,0
+EIX.US,D,19830922,000000,2.17681,2.18366,2.17017,2.18366,1100602.4176225,0
+EIX.US,D,19830923,000000,2.18366,2.1902,2.17017,2.17017,3159676.2095097,0
+EIX.US,D,19830926,000000,2.17017,2.1902,2.13683,2.18366,3586064.2252269,0
+EIX.US,D,19830927,000000,2.18366,2.18366,2.17017,2.18366,3633242.1207225,0
+EIX.US,D,19830928,000000,2.18366,2.18366,2.17017,2.17017,2650878.5173534,0
+EIX.US,D,19830929,000000,2.17681,2.17681,2.17017,2.17681,3956321.1524803,0
+EIX.US,D,19830930,000000,2.17681,2.17681,2.17017,2.17017,1135839.3129227,0
+EIX.US,D,19831003,000000,2.17017,2.19705,2.16391,2.19705,2132530.2753579,0
+EIX.US,D,19831004,000000,2.19705,2.25737,2.19705,2.25737,1330524.4636169,0
+EIX.US,D,19831005,000000,2.25737,2.3043,2.25737,2.29765,2556524.772105,0
+EIX.US,D,19831006,000000,2.29765,2.31779,2.28386,2.29765,2818091.3892016,0
+EIX.US,D,19831007,000000,2.29765,2.29765,2.25737,2.26373,2508155.2314811,0
+EIX.US,D,19831010,000000,2.26373,2.27076,2.23743,2.26373,291425.25481339,0
+EIX.US,D,19831011,000000,2.26373,2.26373,2.21034,2.22374,393539.52503046,0
+EIX.US,D,19831012,000000,2.22374,2.23039,2.2037,2.21719,1213470.1343922,0
+EIX.US,D,19831013,000000,2.21719,2.22374,2.19705,2.22374,1521018.9103707,0
+EIX.US,D,19831014,000000,2.22374,2.22374,2.19705,2.21034,1419497.9055394,0
+EIX.US,D,19831017,000000,2.21034,2.21719,2.2037,2.21719,2149253.1991369,0
+EIX.US,D,19831018,000000,2.21719,2.22374,2.19705,2.21719,913682.90625367,0
+EIX.US,D,19831019,000000,2.21719,2.23743,2.2037,2.23743,4388674.5539385,0
+EIX.US,D,19831020,000000,2.23743,2.25737,2.23743,2.25737,393539.52503046,0
+EIX.US,D,19831021,000000,2.25737,2.28386,2.23743,2.27076,2844965.2883052,0
+EIX.US,D,19831024,000000,2.27076,2.3043,2.25737,2.29765,688546.87532823,0
+EIX.US,D,19831025,000000,2.29765,2.31779,2.29765,2.31075,927420.06854811,0
+EIX.US,D,19831026,000000,2.31075,2.34438,2.29765,2.34438,1220637.393975,0
+EIX.US,D,19831027,000000,2.34438,2.34438,2.33109,2.34438,530295.3794192,0
+EIX.US,D,19831028,000000,2.34438,2.37098,2.33744,2.35758,572099.1088169,0
+EIX.US,D,19831031,000000,2.36462,2.39796,2.36462,2.39796,1278565.6674092,0
+EIX.US,D,19831101,000000,2.39796,2.42475,2.39131,2.41135,2295557.5576223,0
+EIX.US,D,19831102,000000,2.41135,2.45828,2.41135,2.45172,1993387.0392271,0
+EIX.US,D,19831103,000000,2.45172,2.45828,2.42475,2.42475,1279755.2667947,0
+EIX.US,D,19831104,000000,2.4046,2.4046,2.37098,2.38496,1465483.1330354,0
+EIX.US,D,19831107,000000,2.37782,2.37782,2.34438,2.36462,1036105.2643481,0
+EIX.US,D,19831108,000000,2.36462,2.36462,2.32415,2.32415,708255.56059175,0
+EIX.US,D,19831109,000000,2.32415,2.37098,2.31075,2.34438,2726128.0943091,0
+EIX.US,D,19831110,000000,2.33744,2.33744,2.31779,2.33744,1524003.6489839,0
+EIX.US,D,19831111,000000,2.33744,2.34438,2.31779,2.33744,1015800.2450848,0
+EIX.US,D,19831114,000000,2.33744,2.33744,2.31779,2.32415,880243.19592385,0
+EIX.US,D,19831115,000000,2.32415,2.33744,2.31779,2.33744,1069550.0890347,0
+EIX.US,D,19831116,000000,2.33744,2.37098,2.33744,2.37098,1221828.016232,0
+EIX.US,D,19831117,000000,2.35758,2.35758,2.33744,2.35758,365476.02654127,0
+EIX.US,D,19831118,000000,2.35758,2.35758,2.33744,2.35758,706461.4442355,0
+EIX.US,D,19831121,000000,2.35758,2.37098,2.33744,2.37098,228721.19502388,0
+EIX.US,D,19831122,000000,2.37098,2.4046,2.37098,2.39796,4067990.0640222,0
+EIX.US,D,19831123,000000,2.39796,2.4046,2.39131,2.4046,871880.19972733,0
+EIX.US,D,19831125,000000,2.4046,2.41135,2.38496,2.39796,192886.94285256,0
+EIX.US,D,19831128,000000,2.39796,2.39796,2.37782,2.38496,690340.99168448,0
+EIX.US,D,19831129,000000,2.38496,2.39131,2.36462,2.38496,975790.63204337,0
+EIX.US,D,19831130,000000,2.38496,2.39796,2.37782,2.38496,171391.30133228,0
+EIX.US,D,19831201,000000,2.38496,2.39131,2.37098,2.38496,458627.89794792,0
+EIX.US,D,19831202,000000,2.38496,2.39796,2.36462,2.38496,2268096.5303611,0
+EIX.US,D,19831205,000000,2.38496,2.39131,2.37098,2.37782,1147181.9333756,0
+EIX.US,D,19831206,000000,2.37782,2.38496,2.36462,2.37098,1270202.6712126,0
+EIX.US,D,19831207,000000,2.37098,2.39796,2.34438,2.35758,1009831.7907298,0
+EIX.US,D,19831208,000000,2.35758,2.35758,2.33109,2.34438,532682.76116122,0
+EIX.US,D,19831209,000000,2.33744,2.33744,2.32415,2.33109,914283.33173891,0
+EIX.US,D,19831212,000000,2.33109,2.34438,2.33109,2.33744,667049.18806523,0
+EIX.US,D,19831213,000000,2.33744,2.33744,2.31075,2.31779,2830631.7920109,0
+EIX.US,D,19831214,000000,2.31779,2.32415,2.29765,2.3043,1879927.079943,0
+EIX.US,D,19831215,000000,2.3043,2.3043,2.27751,2.2907,1493546.6315245,0
+EIX.US,D,19831216,000000,2.2907,2.31779,2.28386,2.3043,1906794.8418185,0
+EIX.US,D,19831219,000000,2.3043,2.31779,2.3043,2.31075,3219990.8418145,0
+EIX.US,D,19831220,000000,2.32415,2.34438,2.32415,2.33744,1048049.3331577,0
+EIX.US,D,19831221,000000,2.34438,2.37098,2.34438,2.37098,1842299.7342869,0
+EIX.US,D,19831222,000000,2.37098,2.37098,2.33744,2.35758,1054618.212998,0
+EIX.US,D,19831223,000000,2.35758,2.36462,2.33744,2.36462,1854240.7344823,0
+EIX.US,D,19831227,000000,2.36462,2.36462,2.35758,2.35758,1446368.7360289,0
+EIX.US,D,19831228,000000,2.35758,2.36462,2.32415,2.34438,919658.52070819,0
+EIX.US,D,19831229,000000,2.34438,2.34438,2.31075,2.31075,1094632.9403961,0
+EIX.US,D,19831230,000000,2.31075,2.33744,2.27076,2.33744,792456.2847729,0
+EIX.US,D,19840103,000000,2.33744,2.33744,2.31075,2.32415,1150166.6719888,0
+EIX.US,D,19840104,000000,2.32415,2.36462,2.31075,2.35132,1161516.4525412,0
+EIX.US,D,19840105,000000,2.35132,2.38496,2.35132,2.35132,999679.79253379,0
+EIX.US,D,19840106,000000,2.35132,2.36462,2.33744,2.35758,365476.02654127,0
+EIX.US,D,19840109,000000,2.35758,2.35758,2.32415,2.33109,394140.97338706,0
+EIX.US,D,19840110,000000,2.33109,2.33744,2.31075,2.32415,489684.31802116,0
+EIX.US,D,19840111,000000,2.32415,2.35132,2.27751,2.33744,520743.80670845,0
+EIX.US,D,19840112,000000,2.33744,2.34438,2.31075,2.32415,1228398.9418149,0
+EIX.US,D,19840113,000000,2.32415,2.34438,2.32415,2.33109,1445769.3334151,0
+EIX.US,D,19840116,000000,2.33109,2.33109,2.25063,2.25737,3178190.1810308,0
+EIX.US,D,19840117,000000,2.26373,2.2907,2.26373,2.27751,3203277.1238777,0
+EIX.US,D,19840118,000000,2.27751,2.2907,2.23743,2.25737,3137588.325475,0
+EIX.US,D,19840119,000000,2.25063,2.25063,2.17681,2.24397,4046488.2852738,0
+EIX.US,D,19840120,000000,2.24397,2.27076,2.23039,2.26373,2904085.2068676,0
+EIX.US,D,19840123,000000,2.26373,2.31075,2.25063,2.31075,701688.72649419,0
+EIX.US,D,19840124,000000,2.31075,2.31075,2.28386,2.2907,1244527.5773368,0
+EIX.US,D,19840125,000000,2.2907,2.29765,2.24397,2.24397,744685.12389153,0
+EIX.US,D,19840126,000000,2.24397,2.27076,2.24397,2.25063,871287.95721292,0
+EIX.US,D,19840127,000000,2.25063,2.25063,2.23743,2.25063,795445.11487152,0
+EIX.US,D,19840130,000000,2.25063,2.27076,2.25063,2.27076,868298.10424296,0
+EIX.US,D,19840131,000000,2.27076,2.28386,2.27076,2.27751,766777.09941165,0
+EIX.US,D,19840201,000000,2.27751,2.31075,2.27751,2.29765,678989.16538935,0
+EIX.US,D,19840202,000000,2.29765,2.33109,2.27751,2.31075,1498322.4178799,0
+EIX.US,D,19840203,000000,2.31075,2.33744,2.31075,2.32415,668244.92467895,0
+EIX.US,D,19840206,000000,2.32415,2.33744,2.31779,2.31779,474755.51059843,0
+EIX.US,D,19840207,000000,2.31779,2.32415,2.2907,2.32415,668842.28155012,0
+EIX.US,D,19840208,000000,2.32415,2.33109,2.2907,2.31075,876659.05469677,0
+EIX.US,D,19840209,000000,2.31075,2.31779,2.27751,2.29765,1307822.8567694,0
+EIX.US,D,19840210,000000,2.2907,2.2907,2.24397,2.26373,1324546.8034197,0
+EIX.US,D,19840213,000000,2.26373,2.26373,2.21034,2.24397,586430.55936845,0
+EIX.US,D,19840214,000000,2.24397,2.24397,2.21719,2.23743,928613.75941911,0
+EIX.US,D,19840215,000000,2.23743,2.23743,2.21719,2.21719,862925.98388775,0
+EIX.US,D,19840216,000000,2.21719,2.23039,2.18366,2.2037,1244527.5773368,0
+EIX.US,D,19840217,000000,2.2037,2.2037,2.15647,2.17017,794246.30964373,0
+EIX.US,D,19840221,000000,2.17017,2.18366,2.14357,2.15647,509394.02615604,0
+EIX.US,D,19840222,000000,2.15647,2.16391,2.12314,2.12314,858745.50866085,0
+EIX.US,D,19840223,000000,2.11668,2.11668,2.01618,2.06282,11765638.10754,0
+EIX.US,D,19840224,000000,2.06282,2.10974,2.04307,2.1032,1274384.1693109,0
+EIX.US,D,19840227,000000,2.1032,2.12314,2.09019,2.11668,3196705.1754234,0
+EIX.US,D,19840228,000000,2.11668,2.13008,2.11668,2.12314,694519.42116867,0
+EIX.US,D,19840229,000000,2.13008,2.16391,2.13008,2.15647,499242.02796004,0
+EIX.US,D,19840301,000000,2.15647,2.17017,2.14357,2.16391,314115.61007604,0
+EIX.US,D,19840302,000000,2.16391,2.17681,2.16391,2.16391,518948.66748085,0
+EIX.US,D,19840305,000000,2.16391,2.17017,2.15647,2.16391,296797.37516859,0
+EIX.US,D,19840306,000000,2.16391,2.17017,2.14357,2.15647,421606.09213373,0
+EIX.US,D,19840307,000000,2.14357,2.14357,2.10974,2.12314,1571180.5216082,0
+EIX.US,D,19840308,000000,2.12314,2.13683,2.11668,2.13008,451477.0043068,0
+EIX.US,D,19840309,000000,2.13008,2.13683,2.13008,2.13008,456244.60769133,0
+EIX.US,D,19840312,000000,2.13008,2.16391,2.13008,2.16391,2507558.8974812,0
+EIX.US,D,19840313,000000,2.16391,2.21719,2.16391,2.17681,1277963.1961812,0
+EIX.US,D,19840314,000000,2.17681,2.17681,2.14357,2.17017,968026.01558937,0
+EIX.US,D,19840315,000000,2.17017,2.1902,2.16391,2.17017,614496.10360036,0
+EIX.US,D,19840316,000000,2.17017,2.1902,2.17017,2.17017,3056961.5138074,0
+EIX.US,D,19840319,000000,2.17017,2.1902,2.17017,2.17681,1676282.5990525,0
+EIX.US,D,19840320,000000,2.17681,2.19705,2.17681,2.18366,2765540.3504794,0
+EIX.US,D,19840321,000000,2.18366,2.1902,2.17017,2.17681,815153.80013504,0
+EIX.US,D,19840322,000000,2.17681,2.17681,2.15647,2.16391,3150719.9479274,0
+EIX.US,D,19840323,000000,2.16391,2.16391,2.12314,2.13008,1074332.0126182,0
+EIX.US,D,19840326,000000,2.13008,2.16391,2.13008,2.15647,1451745.9707409,0
+EIX.US,D,19840327,000000,2.15647,2.17017,2.15647,2.15647,479537.43418194,0
+EIX.US,D,19840328,000000,2.15647,2.16391,2.13683,2.15647,1368733.823074,0
+EIX.US,D,19840329,000000,2.15647,2.16391,2.13683,2.14357,2744642.0658303,0
+EIX.US,D,19840330,000000,2.14357,2.14357,2.12314,2.14357,3692959.3961562,0
+EIX.US,D,19840402,000000,2.14357,2.18366,2.08315,2.14993,714821.37181796,0
+EIX.US,D,19840403,000000,2.14993,2.15647,2.13683,2.14357,750657.66973198,0
+EIX.US,D,19840404,000000,2.14357,2.17017,2.14357,2.14993,1124488.5094989,0
+EIX.US,D,19840405,000000,2.14993,2.16391,2.13683,2.13683,766777.09941165,0
+EIX.US,D,19840406,000000,2.13683,2.15647,2.13008,2.14993,1193168.183743,0
+EIX.US,D,19840409,000000,2.14993,2.15647,2.13008,2.14357,328446.03775623,0
+EIX.US,D,19840410,000000,2.14357,2.16391,2.14357,2.16391,634802.14573506,0
+EIX.US,D,19840411,000000,2.16391,2.19705,2.14993,2.18366,1095826.6312672,0
+EIX.US,D,19840412,000000,2.18366,2.21034,2.17017,2.21034,1296478.1905737,0
+EIX.US,D,19840413,000000,2.21034,2.21034,2.1902,2.19705,346964.10076281,0
+EIX.US,D,19840416,000000,2.19705,2.21034,2.18366,2.21034,1803479.7206309,0
+EIX.US,D,19840417,000000,2.21034,2.25737,2.21034,2.24397,504619.26267201,0
+EIX.US,D,19840418,000000,2.24397,2.25737,2.22374,2.25063,538056.92725912,0
+EIX.US,D,19840419,000000,2.25063,2.25063,2.23743,2.23743,406678.30758236,0
+EIX.US,D,19840423,000000,2.23743,2.24397,2.22374,2.23743,403694.59184053,0
+EIX.US,D,19840424,000000,2.23743,2.27076,2.23743,2.24397,956085.01539391,0
+EIX.US,D,19840425,000000,2.24397,2.25737,2.24397,2.25063,220959.64718396,0
+EIX.US,D,19840426,000000,2.25063,2.27076,2.24397,2.26373,1623133.1805877,0
+EIX.US,D,19840427,000000,2.26373,2.27076,2.25063,2.27076,487899.4075071,0
+EIX.US,D,19840430,000000,2.27076,2.27076,2.23743,2.26373,1524003.6489839,0
+EIX.US,D,19840501,000000,2.26373,2.32415,2.26373,2.31779,1182417.8058044,0
+EIX.US,D,19840502,000000,2.31779,2.33744,2.3043,2.33109,1017598.4529265,0
+EIX.US,D,19840503,000000,2.33109,2.33109,2.31779,2.32415,229913.86302353,0
+EIX.US,D,19840504,000000,2.32415,2.33109,2.29765,2.31075,466398.65163004,0
+EIX.US,D,19840507,000000,2.3043,2.3043,2.29765,2.3043,618078.19908473,0
+EIX.US,D,19840508,000000,2.3043,2.33109,2.29765,2.33109,478941.10018211,0
+EIX.US,D,19840509,000000,2.33109,2.33109,2.3043,2.31779,466989.87127309,0
+EIX.US,D,19840510,000000,2.31779,2.35758,2.31075,2.34438,786484.76180381,0
+EIX.US,D,19840511,000000,2.34438,2.34438,2.32415,2.32415,314115.61007604,0
+EIX.US,D,19840514,000000,2.32415,2.33744,2.31779,2.33109,292018.52019916,0
+EIX.US,D,19840515,000000,2.33109,2.33109,2.29765,2.31075,1040881.0507035,0
+EIX.US,D,19840516,000000,2.31075,2.31779,2.29765,2.29765,463409.82153143,0
+EIX.US,D,19840517,000000,2.29765,2.3043,2.28386,2.29765,974001.63004388,0
+EIX.US,D,19840518,000000,2.29765,2.29765,2.25063,2.26373,505813.97641437,0
+EIX.US,D,19840521,000000,2.26373,2.26373,2.22374,2.23743,431761.1589438,0
+EIX.US,D,19840522,000000,2.23743,2.23743,2.21034,2.23743,265745.04658078,0
+EIX.US,D,19840523,000000,2.23743,2.25063,2.21719,2.25063,337409.459438,0
+EIX.US,D,19840524,000000,2.25063,2.25063,2.21719,2.21719,415634.56916464,0
+EIX.US,D,19840525,000000,2.21719,2.23743,2.21034,2.22374,269923.47606498,0
+EIX.US,D,19840529,000000,2.22374,2.23743,2.18366,2.19705,1448161.8295139,0
+EIX.US,D,19840530,000000,2.19705,2.2037,2.18366,2.1902,1335293.0898729,0
+EIX.US,D,19840531,000000,2.1902,2.19705,2.17017,2.1902,228721.19502388,0
+EIX.US,D,19840601,000000,2.1902,2.24397,2.18366,2.24397,2016677.819975,0
+EIX.US,D,19840604,000000,2.24397,2.25063,2.22374,2.22374,1002069.2200185,0
+EIX.US,D,19840605,000000,2.22374,2.24397,2.21719,2.24397,805591.99871074,0
+EIX.US,D,19840606,000000,2.24397,2.25063,2.22374,2.23743,868898.5297282,0
+EIX.US,D,19840607,000000,2.23743,2.25063,2.22374,2.23743,461023.46266077,0
+EIX.US,D,19840608,000000,2.23743,2.25063,2.21719,2.23743,289635.22994256,0
+EIX.US,D,19840611,000000,2.23743,2.23743,2.21719,2.23743,216179.76934316,0
+EIX.US,D,19840612,000000,2.23743,2.25063,2.21719,2.25063,721990.67714347,0
+EIX.US,D,19840613,000000,2.25063,2.25063,2.22374,2.23743,692131.01655531,0
+EIX.US,D,19840614,000000,2.23743,2.25063,2.21719,2.24397,1856632.2077097,0
+EIX.US,D,19840615,000000,2.24397,2.25063,2.23743,2.24397,2899903.7087694,0
+EIX.US,D,19840618,000000,2.24397,2.25063,2.23743,2.25063,665253.02596627,0
+EIX.US,D,19840619,000000,2.25063,2.27076,2.24397,2.26373,2689698.5310094,0
+EIX.US,D,19840620,000000,2.26373,2.3043,2.23743,2.29765,989523.70285238,0
+EIX.US,D,19840621,000000,2.29765,2.31075,2.27076,2.29765,845005.27775236,0
+EIX.US,D,19840622,000000,2.29765,2.29765,2.27076,2.29765,1092840.8697826,0
+EIX.US,D,19840625,000000,2.29765,2.3043,2.27751,2.29765,1706145.3282548,0
+EIX.US,D,19840626,000000,2.29765,2.29765,2.28386,2.28386,1191969.3785152,0
+EIX.US,D,19840627,000000,2.28386,2.3043,2.27076,2.27751,17118162.293326,0
+EIX.US,D,19840628,000000,2.3043,2.3043,2.26373,2.2907,272909.23754953,0
+EIX.US,D,19840629,000000,2.2907,2.31075,2.27751,2.2907,855759.74717631,0
+EIX.US,D,19840702,000000,2.2907,2.31075,2.27751,2.29765,500439.81031646,0
+EIX.US,D,19840703,000000,2.29765,2.29765,2.25063,2.2907,559557.68313618,0
+EIX.US,D,19840705,000000,2.2907,2.29765,2.27076,2.2907,327852.77237048,0
+EIX.US,D,19840706,000000,2.2907,2.2907,2.26373,2.2907,1345445.0880688,0
+EIX.US,D,19840709,000000,2.2907,2.31075,2.27076,2.31075,687951.56419976,0
+EIX.US,D,19840710,000000,2.31075,2.31075,2.3043,2.31075,987138.36685308,0
+EIX.US,D,19840711,000000,2.31075,2.32415,2.25737,2.31075,874865.96121188,0
+EIX.US,D,19840712,000000,2.31075,2.32415,2.31075,2.31779,382793.23857735,0
+EIX.US,D,19840713,000000,2.32415,2.35758,2.32415,2.35758,382793.23857735,0
+EIX.US,D,19840716,000000,2.35758,2.39796,2.35758,2.39796,1034317.2852201,0
+EIX.US,D,19840717,000000,2.39796,2.42475,2.39796,2.4046,1550281.2140877,0
+EIX.US,D,19840718,000000,2.4046,2.4046,2.38496,2.39131,647938.88254425,0
+EIX.US,D,19840719,000000,2.39131,2.39131,2.37098,2.39131,1077908.9937458,0
+EIX.US,D,19840720,000000,2.39131,2.39131,2.37098,2.38496,383984.88370565,0
+EIX.US,D,19840723,000000,2.36462,2.36462,2.34438,2.35758,1043870.9036735,0
+EIX.US,D,19840724,000000,2.35758,2.36462,2.35132,2.36462,520143.38122321,0
+EIX.US,D,19840725,000000,2.36462,2.39796,2.34438,2.39796,812164.97003642,0
+EIX.US,D,19840726,000000,2.39796,2.43804,2.38496,2.43804,706461.4442355,0
+EIX.US,D,19840727,000000,2.41781,2.41781,2.4046,2.41781,518351.31060967,0
+EIX.US,D,19840730,000000,2.41781,2.41781,2.4046,2.4046,464606.5810165,0
+EIX.US,D,19840731,000000,2.39796,2.39796,2.35758,2.38496,1482202.9882002,0
+EIX.US,D,19840801,000000,2.39131,2.42475,2.39131,2.42475,1360376.9641056,0
+EIX.US,D,19840802,000000,2.42475,2.46492,2.41135,2.46492,1082688.8715867,0
+EIX.US,D,19840803,000000,2.46492,2.49836,2.46492,2.46492,2251369.5150967,0
+EIX.US,D,19840806,000000,2.46492,2.49836,2.45828,2.47176,2262713.158421,0
+EIX.US,D,19840807,000000,2.47176,2.48487,2.45172,2.45172,847996.15359368,0
+EIX.US,D,19840808,000000,2.45172,2.47176,2.39796,2.46492,466989.87127309,0
+EIX.US,D,19840809,000000,2.46492,2.53844,2.46492,2.5184,1009831.7907298,0
+EIX.US,D,19840810,000000,2.5184,2.53844,2.46492,2.5184,1424272.6690234,0
+EIX.US,D,19840813,000000,2.55898,2.55898,2.48487,2.54509,819627.83944076,0
+EIX.US,D,19840814,000000,2.54509,2.55898,2.5317,2.54509,582547.73970578,0
+EIX.US,D,19840815,000000,2.54509,2.54509,2.49836,2.51185,1261244.3638877,0
+EIX.US,D,19840816,000000,2.51185,2.54509,2.49836,2.49836,1514145.2148667,0
+EIX.US,D,19840817,000000,2.49836,2.51185,2.49836,2.49836,527012.98524178,0
+EIX.US,D,19840820,000000,2.49836,2.5317,2.48487,2.51185,664961.50763016,0
+EIX.US,D,19840821,000000,2.51185,2.68597,2.49836,2.6192,1853347.7677896,0
+EIX.US,D,19840822,000000,2.6192,2.69956,2.6192,2.63904,2779278.5356452,0
+EIX.US,D,19840823,000000,2.6192,2.6192,2.55898,2.59201,663172.50563069,0
+EIX.US,D,19840824,000000,2.6058,2.6058,2.55898,2.6058,543438.25345651,0
+EIX.US,D,19840827,000000,2.6058,2.6058,2.54509,2.57207,527012.98524178,0
+EIX.US,D,19840828,000000,2.54509,2.6058,2.54509,2.6058,724676.73732107,0
+EIX.US,D,19840829,000000,2.6058,2.6192,2.54509,2.54509,904132.35641428,0
+EIX.US,D,19840830,000000,2.51185,2.54509,2.49836,2.5317,461322.14109637,0
+EIX.US,D,19840831,000000,2.5317,2.5317,2.48487,2.51185,808284.19611646,0
+EIX.US,D,19840904,000000,2.49836,2.51185,2.48487,2.51185,616595.03562032,0
+EIX.US,D,19840905,000000,2.48487,2.54509,2.48487,2.5317,686461.24063587,0
+EIX.US,D,19840906,000000,2.54509,2.6058,2.54509,2.59201,1044770.0075944,0
+EIX.US,D,19840907,000000,2.6058,2.63904,2.54509,2.54509,1456522.7799677,0
+EIX.US,D,19840910,000000,2.54509,2.54509,2.49836,2.51185,1185999.9012888,0
+EIX.US,D,19840911,000000,2.5317,2.57207,2.5317,2.54509,1051036.1175136,0
+EIX.US,D,19840912,000000,2.54509,2.57207,2.51185,2.57207,1284830.754457,0
+EIX.US,D,19840913,000000,2.59201,2.63904,2.55898,2.63904,914283.33173891,0
+EIX.US,D,19840914,000000,2.66612,2.66612,2.6192,2.63904,794246.30964373,0
+EIX.US,D,19840917,000000,2.65254,2.65254,2.6058,2.6058,801116.93653366,0
+EIX.US,D,19840918,000000,2.6058,2.65254,2.57207,2.6192,3929446.2305054,0
+EIX.US,D,19840919,000000,2.63904,2.71276,2.6192,2.68597,2534431.7737135,0
+EIX.US,D,19840920,000000,2.68597,2.75959,2.6192,2.75959,3603977.7712629,0
+EIX.US,D,19840921,000000,2.75959,2.75959,2.65254,2.66612,1060890.4601454,0
+EIX.US,D,19840924,000000,2.68597,2.68597,2.6192,2.65254,845908.47315861,0
+EIX.US,D,19840925,000000,2.65254,2.69956,2.65254,2.66612,1095826.6312672,0
+EIX.US,D,19840926,000000,2.66612,2.75959,2.66612,2.746,1524597.937241,0
+EIX.US,D,19840927,000000,2.79321,2.80632,2.63904,2.79321,5484795.7721559,0
+EIX.US,D,19840928,000000,2.79321,2.79321,2.71276,2.7329,5213378.903913,0
+EIX.US,D,19841001,000000,2.69956,2.71276,2.65254,2.66612,1520122.875064,0
+EIX.US,D,19841002,000000,2.65254,2.71276,2.65254,2.69956,805894.76863175,0
+EIX.US,D,19841003,000000,2.69956,2.76613,2.69956,2.7329,578368.28735023,0
+EIX.US,D,19841004,000000,2.746,2.76613,2.71276,2.746,535071.16577458,0
+EIX.US,D,19841005,000000,2.7329,2.77963,2.71276,2.7329,314413.26564028,0
+EIX.US,D,19841008,000000,2.71276,2.7329,2.69956,2.7329,223642.6387475,0
+EIX.US,D,19841009,000000,2.7329,2.76613,2.69956,2.71276,988037.47077391,0
+EIX.US,D,19841010,000000,2.7329,2.746,2.66612,2.68597,639579.97783314,0
+EIX.US,D,19841011,000000,2.69956,2.7329,2.68597,2.71276,1253183.1147408,0
+EIX.US,D,19841012,000000,2.71276,2.77963,2.69956,2.76613,1740185.4640698,0
+EIX.US,D,19841015,000000,2.76613,2.77963,2.7329,2.746,735428.13813095,0
+EIX.US,D,19841016,000000,2.746,2.76613,2.7329,2.746,1274084.468004,0
+EIX.US,D,19841017,000000,2.76613,2.81326,2.746,2.81326,1062082.1052736,0
+EIX.US,D,19841018,000000,2.81326,2.98728,2.79321,2.96723,4266848.5298439,0
+EIX.US,D,19841019,000000,3.08122,3.09442,2.94035,2.96723,2561000.8571534,0
+EIX.US,D,19841022,000000,2.98728,3.00076,2.94035,2.95403,2256144.2785806,0
+EIX.US,D,19841023,000000,3.01416,3.01416,2.90692,2.95403,1282143.6714081,0
+EIX.US,D,19841024,000000,2.89313,2.9205,2.85989,2.89313,566721.87410493,0
+EIX.US,D,19841025,000000,2.89313,2.90692,2.83985,2.83985,502526.46788017,0
+EIX.US,D,19841026,000000,2.83985,2.85989,2.79321,2.81326,253505.36794972,0
+EIX.US,D,19841029,000000,2.81326,2.83985,2.79321,2.81326,220658.92300565,0
+EIX.US,D,19841030,000000,2.83985,2.89313,2.83985,2.87358,650322.17280083,0
+EIX.US,D,19841031,000000,2.83985,2.85989,2.79321,2.81326,1304834.0266708,0
+EIX.US,D,19841101,000000,2.82665,2.9205,2.82665,2.90692,5956868.2911908,0
+EIX.US,D,19841102,000000,2.89313,2.94035,2.87358,2.9205,1834833.7962684,0
+EIX.US,D,19841105,000000,2.90692,2.95403,2.79321,2.94035,1019089.7993617,0
+EIX.US,D,19841106,000000,2.94035,2.98728,2.9205,2.96723,1163605.1558477,0
+EIX.US,D,19841107,000000,2.96723,2.98728,2.9205,2.98728,1344548.0298907,0
+EIX.US,D,19841108,000000,2.95403,2.98728,2.90692,2.9205,1414418.3263917,0
+EIX.US,D,19841109,000000,2.95403,2.95403,2.87358,2.89313,585837.29398269,0
+EIX.US,D,19841112,000000,2.89313,2.89313,2.82665,2.85989,825010.18850951,0
+EIX.US,D,19841113,000000,2.85989,2.85989,2.82665,2.85989,428479.78763772,0
+EIX.US,D,19841114,000000,2.85989,2.85989,2.81326,2.83985,235885.38599262,0
+EIX.US,D,19841115,000000,2.82665,2.85989,2.82665,2.83985,622257.65144028,0
+EIX.US,D,19841116,000000,2.85989,2.87358,2.82665,2.83985,384877.85039836,0
+EIX.US,D,19841119,000000,2.83985,2.83985,2.81326,2.82665,360394.40165082,0
+EIX.US,D,19841120,000000,2.82665,2.83985,2.81326,2.82665,315311.34668975,0
+EIX.US,D,19841121,000000,2.82665,2.83985,2.79321,2.83985,312922.94207639,0
+EIX.US,D,19841123,000000,2.89313,2.94035,2.85989,2.94035,1002069.2200185,0
+EIX.US,D,19841126,000000,2.94035,2.94035,2.83985,2.87358,634205.81173524,0
+EIX.US,D,19841127,000000,2.87358,2.87358,2.82665,2.85989,472073.54190625,0
+EIX.US,D,19841128,000000,2.82665,2.85989,2.82665,2.83985,726771.57785562,0
+EIX.US,D,19841129,000000,2.83985,2.87358,2.83985,2.85989,410562.15011638,0
+EIX.US,D,19841130,000000,2.85989,2.85989,2.81326,2.83985,1315287.7719164,0
+EIX.US,D,19841203,000000,2.82665,2.83985,2.77963,2.77963,1373516.7695289,0
+EIX.US,D,19841204,000000,2.81326,2.83985,2.79321,2.82665,682575.35235914,0
+EIX.US,D,19841205,000000,2.83985,2.83985,2.79321,2.81326,478636.28451839,0
+EIX.US,D,19841206,000000,2.81326,2.81326,2.746,2.79321,625543.11423177,0
+EIX.US,D,19841207,000000,2.81326,2.81326,2.77963,2.79321,392941.14528793,0
+EIX.US,D,19841210,000000,2.79321,2.82665,2.76613,2.81326,543438.25345651,0
+EIX.US,D,19841211,000000,2.82665,2.82665,2.77963,2.79321,418627.49074867,0
+EIX.US,D,19841212,000000,2.79321,2.83985,2.79321,2.82665,853366.22820617,0
+EIX.US,D,19841213,000000,2.81326,2.83985,2.81326,2.82665,939365.16022899,0
+EIX.US,D,19841214,000000,2.82665,2.85989,2.81326,2.83985,375628.02473726,0
+EIX.US,D,19841217,000000,2.85989,2.9205,2.82665,2.9205,1857523.1286597,0
+EIX.US,D,19841218,000000,2.9205,3.0474,2.81326,3.0474,532682.76116122,0
+EIX.US,D,19841219,000000,3.0344,3.0344,2.95403,2.98728,941750.49622829,0
+EIX.US,D,19841220,000000,2.98728,3.01416,2.96723,3.00076,1318874.9817576,0
+EIX.US,D,19841221,000000,3.01416,3.0474,2.90692,2.95403,1301254.9998004,0
+EIX.US,D,19841224,000000,2.95403,3.0344,2.95403,3.01416,3433787.3209011,0
+EIX.US,D,19841226,000000,3.01416,3.01416,2.98728,3.01416,5852364.593489,0
+EIX.US,D,19841227,000000,2.98728,3.01416,2.87358,3.01416,6162896.0623379,0
+EIX.US,D,19841228,000000,3.00076,3.00076,2.94035,2.95403,592402.08233754,0
+EIX.US,D,19841231,000000,2.95403,2.96723,2.9205,2.95403,669738.3168569,0
+EIX.US,D,19850102,000000,2.96723,2.96723,2.95403,2.95403,5568704.9780009,0
+EIX.US,D,19850103,000000,2.95403,2.98728,2.95403,2.98728,2071617.2633105,0
+EIX.US,D,19850104,000000,2.98728,2.98728,2.95403,2.96723,544033.56458499,0
+EIX.US,D,19850107,000000,2.98728,2.98728,2.94035,2.95403,633310.79929982,0
+EIX.US,D,19850108,000000,2.95403,2.95403,2.87358,2.94035,863224.66232335,0
+EIX.US,D,19850109,000000,2.9205,2.96723,2.90692,2.95403,1579544.5406761,0
+EIX.US,D,19850110,000000,2.94035,3.10146,2.94035,2.96723,708255.56059175,0
+EIX.US,D,19850111,000000,2.96723,2.98728,2.90692,2.98728,1042075.7644459,0
+EIX.US,D,19850114,000000,2.98728,3.02091,2.95403,3.02091,696016.90483205,0
+EIX.US,D,19850115,000000,3.00076,3.02091,2.95403,2.96723,947126.70806891,0
+EIX.US,D,19850116,000000,2.98728,2.98728,2.90692,2.94035,1651500.4718694,0
+EIX.US,D,19850117,000000,2.95403,2.95403,2.9205,2.94035,442212.85844674,0
+EIX.US,D,19850118,000000,2.9205,2.95403,2.90692,2.94035,817837.81456993,0
+EIX.US,D,19850121,000000,2.94035,3.00076,2.9205,2.98728,1544306.6225045,0
+EIX.US,D,19850122,000000,2.95403,2.96723,2.9205,2.94035,2842872.4935133,0
+EIX.US,D,19850123,000000,2.94035,2.95403,2.90692,2.9205,1096421.9423957,0
+EIX.US,D,19850124,000000,2.94035,2.96723,2.90692,2.94035,1062082.1052736,0
+EIX.US,D,19850125,000000,2.94035,2.94035,2.88736,2.90692,1815428.9037973,0
+EIX.US,D,19850128,000000,2.94035,2.95403,2.88736,2.9205,845908.47315861,0
+EIX.US,D,19850129,000000,2.9205,2.98728,2.9205,2.95403,557464.88834435,0
+EIX.US,D,19850130,000000,2.96723,2.96723,2.9205,2.94035,1158229.9668785,0
+EIX.US,D,19850131,000000,2.94035,2.96723,2.9205,2.96723,2285708.3293473,0
+EIX.US,D,19850201,000000,2.96723,3.00076,2.95403,2.96723,638980.57521925,0
+EIX.US,D,19850204,000000,2.96723,2.96723,2.90692,2.94035,769467.25107467,0
+EIX.US,D,19850205,000000,2.94035,2.96723,2.9205,2.9205,531792.86308257,0
+EIX.US,D,19850206,000000,2.95403,2.96723,2.94035,2.95403,2706720.1332239,0
+EIX.US,D,19850207,000000,2.94035,2.96723,2.9205,2.96723,2079674.420972,0
+EIX.US,D,19850208,000000,2.96723,2.98728,2.94035,2.96723,1054916.8914335,0
+EIX.US,D,19850211,000000,2.96723,2.96723,2.88736,2.9205,1779298.0189331,0
+EIX.US,D,19850212,000000,2.90692,2.9205,2.88736,2.9205,1012519.8966501,0
+EIX.US,D,19850213,000000,2.9205,2.94035,2.90692,2.90692,1941733.0586831,0
+EIX.US,D,19850214,000000,2.90692,2.9205,2.87358,2.90692,2269879.3951324,0
+EIX.US,D,19850215,000000,2.88736,2.90692,2.88736,2.90692,1148976.0497319,0
+EIX.US,D,19850219,000000,2.90692,2.9205,2.87358,2.87358,896962.02821741,0
+EIX.US,D,19850220,000000,2.87358,2.94035,2.87358,2.9205,3111306.6688858,0
+EIX.US,D,19850221,000000,2.90692,2.9205,2.87358,2.90692,1465483.1330354,0
+EIX.US,D,19850222,000000,2.90692,2.90692,2.88736,2.90692,625543.11423177,0
+EIX.US,D,19850225,000000,2.9205,2.9205,2.87358,2.88736,777529.52309289,0
+EIX.US,D,19850226,000000,2.90692,2.94035,2.88736,2.9205,697508.25126728,0
+EIX.US,D,19850227,000000,2.94035,2.95403,2.9205,2.9205,2580711.5881597,0
+EIX.US,D,19850228,000000,2.9205,2.9205,2.90692,2.9205,942051.22040659,0
+EIX.US,D,19850301,000000,2.9205,2.9205,2.87358,2.9205,1750632.049216,0
+EIX.US,D,19850304,000000,2.9205,2.9205,2.88736,2.88736,374132.5868166,0
+EIX.US,D,19850305,000000,2.90692,2.9205,2.88736,2.88736,557168.25565147,0
+EIX.US,D,19850306,000000,2.88736,2.9205,2.88736,2.88736,1051932.1528203,0
+EIX.US,D,19850307,000000,2.9205,2.94035,2.90692,2.90692,683173.73210168,0
+EIX.US,D,19850308,000000,2.9205,2.94035,2.90692,2.9205,1079101.6617455,0
+EIX.US,D,19850311,000000,2.9205,2.94035,2.90692,2.9205,532087.45003274,0
+EIX.US,D,19850312,000000,2.9205,2.95403,2.90692,2.94035,1125385.567677,0
+EIX.US,D,19850313,000000,2.95403,2.96723,2.90692,2.95403,597479.61574257,0
+EIX.US,D,19850314,000000,2.95403,2.98728,2.94035,2.95403,1373809.3107363,0
+EIX.US,D,19850315,000000,2.98728,3.00076,2.95403,2.95403,937571.04387275,0
+EIX.US,D,19850318,000000,2.96723,2.98728,2.96723,2.98728,1583422.2459819,0
+EIX.US,D,19850319,000000,2.98728,3.0344,2.90692,3.0344,1960832.1126192,0
+EIX.US,D,19850320,000000,3.05444,3.08122,3.0344,3.05444,1358289.2836705,0
+EIX.US,D,19850321,000000,3.05444,3.10146,3.05444,3.08122,894276.99091116,0
+EIX.US,D,19850322,000000,3.08122,3.11467,3.08122,3.10146,3932430.9691186,0
+EIX.US,D,19850325,000000,3.11467,3.1482,3.08122,3.13471,8886038.3951625,0
+EIX.US,D,19850326,000000,3.1482,3.19503,3.13471,3.18154,1022071.4693609,0
+EIX.US,D,19850327,000000,3.18154,3.19503,3.1614,3.1614,1283339.4080219,0
+EIX.US,D,19850328,000000,3.19503,3.32896,3.1482,3.1614,1262437.0318873,0
+EIX.US,D,19850329,000000,3.16814,3.18154,3.10146,3.18154,6046445.2272125,0
+EIX.US,D,19850401,000000,3.18154,3.18154,3.13471,3.16814,1499818.878672,0
+EIX.US,D,19850402,000000,3.16814,3.20148,3.16814,3.18154,1545504.404861,0
+EIX.US,D,19850403,000000,3.20148,3.20148,3.16814,3.18154,326659.08149946,0
+EIX.US,D,19850404,000000,3.16814,3.18154,3.1482,3.18154,441017.12183302,0
+EIX.US,D,19850408,000000,3.18154,3.18154,3.1482,3.16814,809478.90985882,0
+EIX.US,D,19850409,000000,3.18154,3.20148,3.16814,3.18154,405487.68532542,0
+EIX.US,D,19850410,000000,3.20148,3.23511,3.16814,3.20148,2656555.4533724,0
+EIX.US,D,19850411,000000,3.20148,3.21527,3.18154,3.20148,645248.73088123,0
+EIX.US,D,19850412,000000,3.21527,3.2489,3.20148,3.21527,1668818.7067767,0
+EIX.US,D,19850415,000000,3.23511,3.28223,3.20148,3.2489,639579.97783314,0
+EIX.US,D,19850416,000000,3.26874,3.31557,3.26874,3.31557,2004132.3028089,0
+EIX.US,D,19850417,000000,3.29523,3.32896,3.28223,3.31557,633009.05225016,0
+EIX.US,D,19850418,000000,3.32896,3.32896,3.29523,3.32896,1234372.5105268,0
+EIX.US,D,19850419,000000,3.31557,3.34871,3.20148,3.34871,945041.07337656,0
+EIX.US,D,19850422,000000,3.34871,3.3625,3.31557,3.32896,476849.32826162,0
+EIX.US,D,19850423,000000,3.32896,3.34871,3.31557,3.32896,600763.03279135,0
+EIX.US,D,19850424,000000,3.34871,3.34871,3.31557,3.32896,519251.43740186,0
+EIX.US,D,19850425,000000,3.31557,3.32896,3.29523,3.31557,747966.49519761,0
+EIX.US,D,19850426,000000,3.31557,3.32896,3.29523,3.31557,557464.88834435,0
+EIX.US,D,19850429,000000,3.32896,3.34871,3.29523,3.31557,519251.43740186,0
+EIX.US,D,19850430,000000,3.31557,3.32896,3.31557,3.32896,898457.46613807,0
+EIX.US,D,19850501,000000,3.32896,3.34871,3.31557,3.31557,677798.5431324,0
+EIX.US,D,19850502,000000,3.32896,3.32896,3.29523,3.32896,659581.20430413,0
+EIX.US,D,19850503,000000,3.31557,3.38234,3.31557,3.34871,864122.74337283,0
+EIX.US,D,19850506,000000,3.3625,3.38234,3.32896,3.32896,1658368.0301452,0
+EIX.US,D,19850507,000000,3.32896,3.32896,3.20148,3.26874,2151039.1325223,0
+EIX.US,D,19850508,000000,3.26874,3.31557,3.2489,3.29523,1039986.0382681,0
+EIX.US,D,19850509,000000,3.29523,3.32896,3.29523,3.32896,358009.06565152,0
+EIX.US,D,19850510,000000,3.32896,3.3625,3.32896,3.34871,1083886.653943,0
+EIX.US,D,19850513,000000,3.3625,3.38234,3.32896,3.3625,822913.30223225,0
+EIX.US,D,19850514,000000,3.39603,3.41597,3.3625,3.38234,684365.37722997,0
+EIX.US,D,19850515,000000,3.41597,3.41597,3.38234,3.39603,445798.02254517,0
+EIX.US,D,19850516,000000,3.4498,3.48313,3.42956,3.4498,1183314.8639825,0
+EIX.US,D,19850517,000000,3.4498,3.51676,3.42956,3.48313,753638.31685975,0
+EIX.US,D,19850520,000000,3.55011,3.59703,3.51676,3.51676,1457412.6780463,0
+EIX.US,D,19850521,000000,3.48313,3.55011,3.4498,3.51676,1343056.6834555,0
+EIX.US,D,19850522,000000,3.48313,3.49633,3.41597,3.4628,685264.48115081,0
+EIX.US,D,19850523,000000,3.4498,3.4628,3.41597,3.4498,465208.0293731,0
+EIX.US,D,19850524,000000,3.4628,3.48313,3.31557,3.48313,1062980.1863232,0
+EIX.US,D,19850528,000000,3.48313,3.49633,3.4628,3.49633,441017.12183302,0
+EIX.US,D,19850529,000000,3.49633,3.49633,3.4628,3.49633,303665.95631581,0
+EIX.US,D,19850530,000000,3.48313,3.55011,3.48313,3.49633,467294.68693681,0
+EIX.US,D,19850531,000000,3.49633,3.49633,3.4628,3.49633,1644634.9593362,0
+EIX.US,D,19850603,000000,3.53006,3.55011,3.49633,3.53006,831274.25268605,0
+EIX.US,D,19850604,000000,3.53006,3.61042,3.53006,3.58344,719301.54835181,0
+EIX.US,D,19850605,000000,3.58344,3.59703,3.56359,3.58344,1167781.5395891,0
+EIX.US,D,19850606,000000,3.58344,3.59703,3.55011,3.58344,822317.99110377,0
+EIX.US,D,19850607,000000,3.58344,3.61042,3.58344,3.59703,887413.52412072,0
+EIX.US,D,19850610,000000,3.58344,3.58344,3.55011,3.58344,495062.57560448,0
+EIX.US,D,19850611,000000,3.56359,3.59703,3.55011,3.58344,715720.47573879,0
+EIX.US,D,19850612,000000,3.58344,3.59703,3.55011,3.56359,618078.19908473,0
+EIX.US,D,19850613,000000,3.55011,3.59703,3.55011,3.59703,1813631.718827,0
+EIX.US,D,19850614,000000,3.59703,3.6771,3.59703,3.66419,991912.10746574,0
+EIX.US,D,19850617,000000,3.69734,3.69734,3.63037,3.66419,538360.72005149,0
+EIX.US,D,19850618,000000,3.63037,3.6771,3.63037,3.64376,665858.56580829,0
+EIX.US,D,19850619,000000,3.66419,3.69734,3.63037,3.63037,736320.08195231,0
+EIX.US,D,19850620,000000,3.64376,3.69734,3.64376,3.69734,564037.85967003,0
+EIX.US,D,19850621,000000,3.66419,3.6771,3.63037,3.64376,1591479.4036434,0
+EIX.US,D,19850624,000000,3.64376,3.66419,3.61042,3.63037,2367520.648915,0
+EIX.US,D,19850625,000000,3.61042,3.64376,3.58344,3.59703,11854018.284076,0
+EIX.US,D,19850626,000000,3.61042,3.64376,3.59703,3.63037,2472325.0707952,0
+EIX.US,D,19850627,000000,3.61042,3.6771,3.61042,3.64376,3060549.7465198,0
+EIX.US,D,19850628,000000,3.61708,3.61708,3.57005,3.61708,1179426.9299631,0
+EIX.US,D,19850701,000000,3.57005,3.61708,3.57005,3.57005,1350522.6214739,0
+EIX.US,D,19850702,000000,3.57005,3.58344,3.53671,3.58344,951902.49442429,0
+EIX.US,D,19850703,000000,3.58344,3.60358,3.57005,3.58344,527610.34211296,0
+EIX.US,D,19850705,000000,3.60358,3.61708,3.58344,3.60358,668842.28155012,0
+EIX.US,D,19850708,000000,3.60358,3.63702,3.57005,3.61708,1932770.6598727,0
+EIX.US,D,19850709,000000,3.61708,3.61708,3.58344,3.61708,1812144.4638772,0
+EIX.US,D,19850710,000000,3.63702,3.65041,3.50337,3.65041,1335890.446744,0
+EIX.US,D,19850711,000000,3.63702,3.67075,3.61708,3.67075,607326.79827484,0
+EIX.US,D,19850712,000000,3.67075,3.73751,3.63702,3.71738,525519.59306383,0
+EIX.US,D,19850715,000000,3.73751,3.73751,3.67075,3.67075,338600.08169494,0
+EIX.US,D,19850716,000000,3.68414,3.68414,3.60358,3.65041,1426369.5553007,0
+EIX.US,D,19850717,000000,3.61708,3.65041,3.61708,3.65041,906514.62379952,0
+EIX.US,D,19850718,000000,3.65041,3.65041,3.60358,3.61708,713630.74956102,0
+EIX.US,D,19850719,000000,3.60358,3.63702,3.58344,3.61708,948618.05450416,0
+EIX.US,D,19850722,000000,3.60358,3.60358,3.4628,3.48313,950116.56103888,0
+EIX.US,D,19850723,000000,3.50337,3.50337,3.29523,3.3625,1575359.9739637,0
+EIX.US,D,19850724,000000,3.38234,3.39603,3.262,3.29523,2175525.6498838,0
+EIX.US,D,19850725,000000,3.262,3.34871,3.262,3.34871,1084779.6206358,0
+EIX.US,D,19850726,000000,3.32896,3.34871,3.22827,3.262,1430245.2148639,0
+EIX.US,D,19850729,000000,3.22827,3.31557,3.10782,3.1482,1623730.5374589,0
+EIX.US,D,19850730,000000,3.18154,3.262,3.1614,3.22827,1094328.1247324,0
+EIX.US,D,19850731,000000,3.262,3.28223,3.21527,3.2489,1790349.1210499,0
+EIX.US,D,19850801,000000,3.2489,3.29523,3.2489,3.262,2337656.8968415,0
+EIX.US,D,19850802,000000,3.29523,3.32896,3.28223,3.31557,968625.41820326,0
+EIX.US,D,19850805,000000,3.28223,3.29523,3.22827,3.2489,1057007.6404827,0
+EIX.US,D,19850806,000000,3.2489,3.2489,3.22827,3.22827,1073132.1845191,0
+EIX.US,D,19850807,000000,3.2489,3.2489,3.21527,3.22827,2054597.7068386,0
+EIX.US,D,19850808,000000,3.2489,3.29523,3.22827,3.29523,783504.11467604,0
+EIX.US,D,19850809,000000,3.29523,3.31557,3.1614,3.29523,1652695.1856117,0
+EIX.US,D,19850812,000000,3.28223,3.29523,3.262,3.28223,1816924.3417179,0
+EIX.US,D,19850813,000000,3.28223,3.28223,3.2489,3.262,1329921.992389,0
+EIX.US,D,19850814,000000,3.262,3.28223,3.2489,3.262,624645.03318229,0
+EIX.US,D,19850815,000000,3.262,3.31557,3.262,3.28223,553885.86147404,0
+EIX.US,D,19850816,000000,3.28223,3.29523,3.262,3.28223,1276171.1255677,0
+EIX.US,D,19850819,000000,3.29523,3.31557,3.28223,3.28223,986240.28580359,0
+EIX.US,D,19850820,000000,3.29523,3.38234,3.28223,3.3625,931296.75098264,0
+EIX.US,D,19850821,000000,3.38234,3.38234,3.3625,3.38234,503420.45744423,0
+EIX.US,D,19850822,000000,3.38234,3.41597,3.32896,3.3625,643757.38444599,0
+EIX.US,D,19850823,000000,3.34871,3.38234,3.32896,3.38234,364876.62392737,0
+EIX.US,D,19850826,000000,3.38234,3.38234,3.34871,3.3625,321579.50235173,0
+EIX.US,D,19850827,000000,3.38234,3.4498,3.3625,3.4498,547909.22414817,0
+EIX.US,D,19850828,000000,3.4498,3.4628,3.4498,3.4628,585233.79988338,0
+EIX.US,D,19850829,000000,3.50337,3.51676,3.4628,3.48313,931006.2555179,0
+EIX.US,D,19850830,000000,3.50337,3.50337,3.42956,3.4628,771551.86289567,0
+EIX.US,D,19850903,000000,3.42956,3.4628,3.41597,3.4498,549402.61632613,0
+EIX.US,D,19850904,000000,3.42956,3.4498,3.3625,3.38234,712135.31164036,0
+EIX.US,D,19850905,000000,3.38234,3.41597,3.3625,3.38234,1683750.5828136,0
+EIX.US,D,19850906,000000,3.38234,3.38234,3.34871,3.3625,419224.84761985,0
+EIX.US,D,19850909,000000,3.38234,3.38234,3.32896,3.34871,309033.98518559,0
+EIX.US,D,19850910,000000,3.34871,3.3625,3.28223,3.28223,1397401.8385339,0
+EIX.US,D,19850911,000000,3.28223,3.31557,3.2489,3.262,550899.07711813,0
+EIX.US,D,19850912,000000,3.2489,3.2489,3.18154,3.18154,2377972.348418,0
+EIX.US,D,19850913,000000,3.21527,3.2489,3.18154,3.22827,956681.34939373,0
+EIX.US,D,19850916,000000,3.22827,3.2489,3.21527,3.22827,570303.96958929,0
+EIX.US,D,19850917,000000,3.2489,3.262,3.21527,3.2489,824105.9702319,0
+EIX.US,D,19850918,000000,3.22827,3.29523,3.22827,3.28223,1099410.7724943,0
+EIX.US,D,19850919,000000,3.2489,3.34871,3.2489,3.34871,550300.6973756,0
+EIX.US,D,19850920,000000,3.32896,3.32896,3.2489,3.2489,1094328.1247324,0
+EIX.US,D,19850923,000000,3.28223,3.32896,3.262,3.28223,882332.92210163,0
+EIX.US,D,19850924,000000,3.28223,3.28223,3.262,3.28223,604348.19688978,0
+EIX.US,D,19850925,000000,3.28223,3.28223,3.262,3.262,425487.88892505,0
+EIX.US,D,19850926,000000,3.28223,3.28223,3.21527,3.22827,15195244.953214,0
+EIX.US,D,19850930,000000,3.21527,3.23511,3.1482,3.21527,2028618.8201705,0
+EIX.US,D,19851001,000000,3.21527,3.28888,3.18154,3.28888,977284.02422131,0
+EIX.US,D,19851002,000000,3.23511,3.30217,3.20148,3.21527,698700.91926693,0
+EIX.US,D,19851003,000000,3.21527,3.26874,3.18154,3.23511,623458.50241077,0
+EIX.US,D,19851004,000000,3.25524,3.30217,3.23511,3.28888,496258.3122182,0
+EIX.US,D,19851007,000000,3.28888,3.28888,3.23511,3.28888,910099.78789795,0
+EIX.US,D,19851008,000000,3.26874,3.28888,3.21527,3.23511,1391728.9940003,0
+EIX.US,D,19851009,000000,3.25524,3.28888,3.1482,3.28888,231707.97937978,0
+EIX.US,D,19851010,000000,3.28888,3.28888,3.23511,3.26874,287245.80245784,0
+EIX.US,D,19851011,000000,3.28888,3.28888,3.23511,3.26874,422803.87449016,0
+EIX.US,D,19851014,000000,3.26874,3.30217,3.21527,3.25524,1206302.8748094,0
+EIX.US,D,19851015,000000,3.25524,3.30217,3.23511,3.26874,1105077.4797997,0
+EIX.US,D,19851016,000000,3.26874,3.33571,3.25524,3.32231,813953.97203591,0
+EIX.US,D,19851017,000000,3.32231,3.33571,3.28888,3.32231,924737.07698457,0
+EIX.US,D,19851018,000000,3.32231,3.35604,3.30217,3.33571,996391.26112823,0
+EIX.US,D,19851021,000000,3.33571,3.35604,3.32231,3.33571,858745.50866085,0
+EIX.US,D,19851022,000000,3.33571,3.38919,3.33571,3.37589,827691.13433033,0
+EIX.US,D,19851023,000000,3.38919,3.4628,3.37589,3.42272,1343056.6834555,0
+EIX.US,D,19851024,000000,3.40923,3.44276,3.38919,3.42272,640173.24321891,0
+EIX.US,D,19851025,000000,3.42272,3.42272,3.37589,3.38919,994301.53495046,0
+EIX.US,D,19851028,000000,3.40923,3.40923,3.37589,3.40923,392345.83415946,0
+EIX.US,D,19851029,000000,3.40923,3.49633,3.38919,3.4628,1031926.8348639,0
+EIX.US,D,19851030,000000,3.44276,3.47629,3.44276,3.47629,866808.80355043,0
+EIX.US,D,19851031,000000,3.4628,3.4628,3.42272,3.44276,638382.19547672,0
+EIX.US,D,19851101,000000,3.44276,3.49633,3.44276,3.47629,1246908.8218507,0
+EIX.US,D,19851104,000000,3.47629,3.51002,3.44276,3.4628,949218.4799894,0
+EIX.US,D,19851105,000000,3.4628,3.49633,3.4628,3.49633,600167.72166288,0
+EIX.US,D,19851106,000000,3.51002,3.51002,3.4628,3.4628,1052830.2338699,0
+EIX.US,D,19851107,000000,3.47629,3.49633,3.33571,3.49633,589419.38946705,0
+EIX.US,D,19851108,000000,3.49633,3.49633,3.40923,3.42272,1395311.0894847,0
+EIX.US,D,19851111,000000,3.42272,3.4628,3.37589,3.4628,1362461.5759266,0
+EIX.US,D,19851112,000000,3.44276,3.4628,3.40923,3.44276,2018467.8448459,0
+EIX.US,D,19851113,000000,3.44276,3.44276,3.40923,3.40923,1391432.3613075,0
+EIX.US,D,19851114,000000,3.38919,3.44276,3.35604,3.42272,2092518.6165737,0
+EIX.US,D,19851115,000000,3.42272,3.44276,3.35604,3.38919,1388445.5769515,0
+EIX.US,D,19851118,000000,3.40923,3.40923,3.35604,3.38919,2040563.9118514,0
+EIX.US,D,19851119,000000,3.38919,3.40923,3.33571,3.37589,1831851.103398,0
+EIX.US,D,19851120,000000,3.35604,3.38919,3.35604,3.35604,514470.53668971,0
+EIX.US,D,19851121,000000,3.38919,3.42272,3.32231,3.38919,1695394.9503162,0
+EIX.US,D,19851122,000000,3.38919,3.42272,3.37589,3.40923,1131356.0677748,0
+EIX.US,D,19851125,000000,3.40923,3.44276,3.40923,3.44276,748864.57624709,0
+EIX.US,D,19851126,000000,3.40923,3.4628,3.38919,3.44276,2786441.7037426,0
+EIX.US,D,19851127,000000,3.42272,3.4628,3.33571,3.44276,631214.93589392,0
+EIX.US,D,19851129,000000,3.4628,3.47629,3.42272,3.44276,788871.12067447,0
+EIX.US,D,19851202,000000,3.44276,3.4628,3.42272,3.44276,334121.9509038,0
+EIX.US,D,19851203,000000,3.44276,3.54316,3.44276,3.53006,2024140.6893793,0
+EIX.US,D,19851204,000000,3.54316,3.61708,3.40923,3.59703,1635678.6977539,0
+EIX.US,D,19851205,000000,3.59703,3.65041,3.56359,3.61708,1097913.2888309,0
+EIX.US,D,19851206,000000,3.63037,3.63037,3.56359,3.59703,659286.61735396,0
+EIX.US,D,19851209,000000,3.59703,3.65041,3.58344,3.61708,814854.09882809,0
+EIX.US,D,19851210,000000,3.65041,3.67075,3.63037,3.67075,1264526.7580651,0
+EIX.US,D,19851211,000000,3.65041,3.71738,3.63037,3.68414,1034614.9407843,0
+EIX.US,D,19851212,000000,3.70408,3.71738,3.67075,3.70408,795445.11487152,0
+EIX.US,D,19851213,000000,3.73751,3.82453,3.71738,3.77105,690041.29037753,0
+EIX.US,D,19851216,000000,3.7911,3.8915,3.7911,3.85806,1272293.4202618,0
+EIX.US,D,19851217,000000,3.8785,3.92523,3.85806,3.8915,1253183.1147408,0
+EIX.US,D,19851218,000000,3.8915,3.94517,3.8785,3.8915,830378.21737929,0
+EIX.US,D,19851219,000000,3.85806,3.85806,3.7911,3.80458,1124793.3251626,0
+EIX.US,D,19851220,000000,3.7911,3.8785,3.75071,3.8785,1075819.2675681,0
+EIX.US,D,19851223,000000,3.83811,3.83811,3.77105,3.7911,680186.94774577,0
+EIX.US,D,19851224,000000,3.75071,3.77105,3.71738,3.77105,505813.97641437,0
+EIX.US,D,19851226,000000,3.77105,3.85806,3.75071,3.7911,1120609.7813216,0
+EIX.US,D,19851227,000000,3.7911,3.7911,3.72383,3.7911,2006522.7531649,0
+EIX.US,D,19851230,000000,3.7911,3.7911,3.74427,3.75785,323674.34288627,0
+EIX.US,D,19851231,000000,3.75785,3.778,3.72383,3.75785,735726.81656654,0
+EIX.US,D,19860102,000000,3.778,3.778,3.70408,3.72383,1251387.9755132,0
+EIX.US,D,19860103,000000,3.72383,3.74427,3.70408,3.72383,850980.89220687,0
+EIX.US,D,19860106,000000,3.72383,3.72383,3.67075,3.69069,1585217.3852096,0
+EIX.US,D,19860107,000000,3.69069,3.72383,3.65041,3.70408,3583081.5323565,0
+EIX.US,D,19860108,000000,3.70408,3.75785,3.58344,3.59703,2652372.9324028,0
+EIX.US,D,19860109,000000,3.59703,3.65041,3.58344,3.63702,1332606.0068239,0
+EIX.US,D,19860110,000000,3.63702,3.65041,3.59703,3.61708,2479189.5604569,0
+EIX.US,D,19860113,000000,3.59703,3.61708,3.56359,3.59703,1818410.5737964,0
+EIX.US,D,19860114,000000,3.61708,3.63702,3.58344,3.59703,886513.39732853,0
+EIX.US,D,19860115,000000,3.59703,3.61708,3.58344,3.61708,1126581.3042908,0
+EIX.US,D,19860116,000000,3.61708,3.61708,3.58344,3.61708,1057007.6404827,0
+EIX.US,D,19860117,000000,3.61708,3.70408,3.61708,3.65041,1353509.4058298,0
+EIX.US,D,19860120,000000,3.63702,3.65041,3.49633,3.63702,796041.44887134,0
+EIX.US,D,19860121,000000,3.63702,3.65041,3.58344,3.61708,1250791.6415134,0
+EIX.US,D,19860122,000000,3.63702,3.65041,3.59703,3.61708,2985900.5950495,0
+EIX.US,D,19860123,000000,3.61708,3.63702,3.59703,3.63702,1197941.9243556,0
+EIX.US,D,19860124,000000,3.63702,3.70408,3.58344,3.70408,1183314.8639825,0
+EIX.US,D,19860127,000000,3.72383,3.75785,3.67075,3.74427,2082962.9523776,0
+EIX.US,D,19860128,000000,3.74427,3.81104,3.74427,3.81104,1433234.0449624,0
+EIX.US,D,19860129,000000,3.84477,3.86471,3.81104,3.83137,2298545.3648495,0
+EIX.US,D,19860130,000000,3.83137,3.86471,3.75785,3.7911,2589967.5510488,0
+EIX.US,D,19860131,000000,3.83137,3.91839,3.81104,3.91839,1973381.7212707,0
+EIX.US,D,19860203,000000,3.89844,3.93833,3.86471,3.88485,982057.76483397,0
+EIX.US,D,19860204,000000,3.89844,3.93833,3.778,3.89844,1962334.7106393,0
+EIX.US,D,19860205,000000,3.88485,3.91839,3.84477,3.86471,1496228.6002167,0
+EIX.US,D,19860206,000000,3.86471,3.89844,3.84477,3.88485,1212872.7775211,0
+EIX.US,D,19860207,000000,3.84477,3.89844,3.83137,3.89844,709749.97564106,0
+EIX.US,D,19860210,000000,3.86471,4.00539,3.86471,4.00539,1061790.5869375,0
+EIX.US,D,19860211,000000,4.00539,4.0792,3.97215,3.97215,791867.11087256,0
+EIX.US,D,19860212,000000,3.98535,3.98535,3.89844,3.95211,873080.02782646,0
+EIX.US,D,19860213,000000,3.97215,3.97215,3.89844,3.97215,630024.31363697,0
+EIX.US,D,19860214,000000,3.97215,4.00539,3.88485,3.98535,848895.25751451,0
+EIX.US,D,19860218,000000,4.02563,4.14617,3.98535,4.09259,1425468.4056372,0
+EIX.US,D,19860219,000000,4.11254,4.14617,4.02563,4.03882,844115.37967372,0
+EIX.US,D,19860220,000000,4.00539,4.0792,3.98535,4.0792,816939.73352045,0
+EIX.US,D,19860221,000000,4.05877,4.16641,4.05877,4.16641,1176447.3057067,0
+EIX.US,D,19860224,000000,4.13278,4.19975,4.09259,4.13278,1577750.4243198,0
+EIX.US,D,19860225,000000,4.13278,4.14617,4.05877,4.0792,401306.18722716,0
+EIX.US,D,19860226,000000,4.05877,4.13278,4.05877,4.11254,737220.2087445,0
+EIX.US,D,19860227,000000,4.11254,4.14617,4.09259,4.13278,1056412.3293543,0
+EIX.US,D,19860228,000000,4.13278,4.14617,4.0792,4.13278,1460704.2780659,0
+EIX.US,D,19860303,000000,4.13278,4.14617,4.0792,4.11254,1177637.9279636,0
+EIX.US,D,19860304,000000,4.13278,4.16641,4.11254,4.16641,1102395.5111075,0
+EIX.US,D,19860305,000000,4.14617,4.17931,4.09259,4.09259,1780195.0771112,0
+EIX.US,D,19860306,000000,4.13278,4.14617,4.09259,4.11254,981460.4079628,0
+EIX.US,D,19860307,000000,4.13278,4.23328,4.11254,4.21998,1557442.3364424,0
+EIX.US,D,19860310,000000,4.19975,4.21998,4.05877,4.17931,1283034.5923582,0
+EIX.US,D,19860311,000000,4.21998,4.23328,4.17931,4.21998,1515637.5841733,0
+EIX.US,D,19860312,000000,4.23328,4.36037,4.21998,4.27317,1374709.4375285,0
+EIX.US,D,19860313,000000,4.25352,4.25352,4.17931,4.23328,1188387.2830308,0
+EIX.US,D,19860314,000000,4.21998,4.34043,4.21998,4.34043,1132554.8730026,0
+EIX.US,D,19860317,000000,4.3201,4.3201,4.27317,4.28675,1190179.3536444,0
+EIX.US,D,19860318,000000,4.27317,4.28675,4.25352,4.25352,607930.29237415,0
+EIX.US,D,19860319,000000,4.27317,4.27317,4.21998,4.21998,924138.69724204,0
+EIX.US,D,19860320,000000,4.21998,4.25352,4.21998,4.23328,746174.42458406,0
+EIX.US,D,19860321,000000,4.25352,4.28675,4.23328,4.23328,1508480.5533041,0
+EIX.US,D,19860324,000000,4.27317,4.3201,4.25352,4.3201,815746.04264944,0
+EIX.US,D,19860325,000000,4.3201,4.36037,4.27317,4.36037,653316.11725622,0
+EIX.US,D,19860326,000000,4.36037,4.44777,4.36037,4.42763,1371724.6989153,0
+EIX.US,D,19860327,000000,4.46762,4.50116,4.46762,4.50116,11215045.891828,0
+EIX.US,D,19860331,000000,4.36037,4.46762,4.36037,4.41385,10277465.642113,0
+EIX.US,D,19860401,000000,4.44777,4.46762,4.34043,4.34043,972218.76527254,0
+EIX.US,D,19860402,000000,4.36037,4.37387,4.3067,4.3201,676901.48495429,0
+EIX.US,D,19860403,000000,4.34043,4.36037,4.19975,4.23328,883227.93453704,0
+EIX.US,D,19860404,000000,4.27317,4.28675,4.09259,4.13278,1635375.9278329,0
+EIX.US,D,19860407,000000,4.09259,4.11254,4.00539,4.09259,1121205.0924501,0
+EIX.US,D,19860408,000000,4.13278,4.19975,4.09259,4.19975,1860519.1188578,0
+EIX.US,D,19860409,000000,4.21998,4.3067,4.14617,4.23328,1058200.3084823,0
+EIX.US,D,19860410,000000,4.23328,4.28675,4.17931,4.27317,653316.11725622,0
+EIX.US,D,19860411,000000,4.3201,4.37387,4.27317,4.34043,879645.83905267,0
+EIX.US,D,19860414,000000,4.34043,4.37387,4.3067,4.36037,317999.45261007,0
+EIX.US,D,19860415,000000,4.36037,4.37387,4.3201,4.36037,547016.25745547,0
+EIX.US,D,19860416,000000,4.36037,4.3941,4.36037,4.36037,689442.910635,0
+EIX.US,D,19860417,000000,4.3941,4.41385,4.34043,4.41385,1545201.6349399,0
+EIX.US,D,19860418,000000,4.37387,4.37387,4.34043,4.37387,655101.02777028,0
+EIX.US,D,19860421,000000,4.37387,4.3941,4.3201,4.3941,741697.31666429,0
+EIX.US,D,19860422,000000,4.37387,4.41385,4.25352,4.3067,1539231.1348422,0
+EIX.US,D,19860423,000000,4.3067,4.3201,4.23328,4.27317,352335.19824666,0
+EIX.US,D,19860424,000000,4.3067,4.3067,4.19975,4.23328,805299.45750327,0
+EIX.US,D,19860425,000000,4.21998,4.25352,4.16641,4.23328,645850.17923783,0
+EIX.US,D,19860428,000000,4.23328,4.27317,4.21998,4.25352,1010725.7802938,0
+EIX.US,D,19860429,000000,4.25352,4.28675,4.16641,4.21998,1192266.011208,0
+EIX.US,D,19860430,000000,4.19975,4.21998,4.0792,4.09259,606436.90019621,0
+EIX.US,D,19860501,000000,4.09259,4.16641,4.09259,4.16641,1158530.6910567,0
+EIX.US,D,19860502,000000,4.16641,4.19975,4.13278,4.16641,1251988.4009985,0
+EIX.US,D,19860505,000000,4.19975,4.27317,4.17931,4.27317,626437.10379583,0
+EIX.US,D,19860506,000000,4.3067,4.3067,4.21998,4.25352,764390.74054099,0
+EIX.US,D,19860507,000000,4.23328,4.23328,4.16641,4.19975,843811.58688135,0
+EIX.US,D,19860508,000000,4.19975,4.23328,4.17931,4.21998,942946.23284201,0
+EIX.US,D,19860509,000000,4.19975,4.23328,4.16641,4.23328,842022.58488188,0
+EIX.US,D,19860512,000000,4.19975,4.27317,4.16641,4.17931,2086845.7720402,0
+EIX.US,D,19860513,000000,4.19975,4.19975,4.0792,4.09259,1384557.6429321,0
+EIX.US,D,19860514,000000,4.13278,4.16641,4.11254,4.16641,1033420.227042,0
+EIX.US,D,19860515,000000,4.19975,4.19975,4.13278,4.16641,1065066.8438868,0
+EIX.US,D,19860516,000000,4.16641,4.17931,4.13278,4.16641,1021477.1811037,0
+EIX.US,D,19860519,000000,4.14617,4.17931,4.13278,4.14617,3141168.3752166,0
+EIX.US,D,19860520,000000,4.13278,4.19975,4.02563,4.09259,2053999.3270961,0
+EIX.US,D,19860521,000000,4.11254,4.11254,4.05877,4.05877,625246.48153889,0
+EIX.US,D,19860522,000000,4.05877,4.14617,4.05877,4.14617,724079.38044989,0
+EIX.US,D,19860523,000000,4.11254,4.17931,4.11254,4.14617,611211.66368023,0
+EIX.US,D,19860527,000000,4.16641,4.19975,4.13278,4.19975,695414.43360409,0
+EIX.US,D,19860528,000000,4.21998,4.42763,4.17931,4.27317,1209292.7277794,0
+EIX.US,D,19860529,000000,4.27317,4.27317,4.19975,4.25352,1021175.4340541,0
+EIX.US,D,19860530,000000,4.21998,4.27317,4.21998,4.23328,1258558.3037101,0
+EIX.US,D,19860602,000000,4.21998,4.23328,4.14617,4.19975,1041784.2461098,0
+EIX.US,D,19860603,000000,4.16641,4.19975,4.11254,4.19975,627935.61033056,0
+EIX.US,D,19860604,000000,4.19975,4.21998,4.11254,4.16641,787082.118675,0
+EIX.US,D,19860605,000000,4.17931,4.27317,4.16641,4.27317,570303.96958929,0
+EIX.US,D,19860606,000000,4.27317,4.28675,4.23328,4.27317,609121.93750245,0
+EIX.US,D,19860609,000000,4.28675,4.28675,4.09259,4.16641,1517731.4018365,0
+EIX.US,D,19860610,000000,4.13278,4.16641,4.13278,4.16641,961758.88279876,0
+EIX.US,D,19860611,000000,4.16641,4.19975,4.16641,4.19975,1024460.8968456,0
+EIX.US,D,19860612,000000,4.17931,4.27317,4.16641,4.23328,784696.7826757,0
+EIX.US,D,19860613,000000,4.25352,4.3201,4.23328,4.3067,1609998.4895213,0
+EIX.US,D,19860616,000000,4.34043,4.36037,4.3201,4.36037,940858.55240695,0
+EIX.US,D,19860617,000000,4.37387,4.3941,4.34043,4.36037,687356.25307128,0
+EIX.US,D,19860618,000000,4.34043,4.3941,4.3201,4.3941,620470.69518351,0
+EIX.US,D,19860619,000000,4.37387,4.3941,4.34043,4.34043,766180.76541182,0
+EIX.US,D,19860620,000000,4.36037,4.44777,4.34043,4.44777,1715996.6022724,0
+EIX.US,D,19860623,000000,4.41385,4.44777,4.3941,4.41385,1638661.3906244,0
+EIX.US,D,19860624,000000,4.44777,4.50116,4.41385,4.46762,1210186.7173434,0
+EIX.US,D,19860625,000000,4.46762,4.53449,4.46762,4.50116,2881690.4614265,0
+EIX.US,D,19860626,000000,4.50116,4.53449,4.50116,4.53449,10089350.394131,0
+EIX.US,D,19860627,000000,4.52803,4.54779,4.49422,4.52803,2819587.8499935,0
+EIX.US,D,19860630,000000,4.508,4.56147,4.508,4.508,10289409.710923,0
+EIX.US,D,19860701,000000,4.508,4.54779,4.47436,4.49422,790367.58146649,0
+EIX.US,D,19860702,000000,4.49422,4.52803,4.44083,4.47436,1022373.2164105,0
+EIX.US,D,19860703,000000,4.44083,4.52803,4.4206,4.508,690340.99168448,0
+EIX.US,D,19860707,000000,4.4206,4.47436,4.40074,4.47436,793948.6540795,0
+EIX.US,D,19860708,000000,4.44083,4.47436,4.36731,4.45403,1512362.3500954,0
+EIX.US,D,19860709,000000,4.47436,4.58162,4.44083,4.508,1377698.2676271,0
+EIX.US,D,19860710,000000,4.52803,4.54779,4.40074,4.52803,2255549.9903235,0
+EIX.US,D,19860711,000000,4.58162,4.65523,4.56147,4.65523,2404843.1789076,0
+EIX.US,D,19860714,000000,4.61485,4.74244,4.60185,4.72191,3015755.1412808,0
+EIX.US,D,19860715,000000,4.72191,4.8361,4.70881,4.77567,1935758.4671,0
+EIX.US,D,19860716,000000,4.60185,4.77567,4.47436,4.66882,5607517.8315573,0
+EIX.US,D,19860717,000000,4.65523,4.74244,4.63489,4.65523,1747647.3106028,0
+EIX.US,D,19860718,000000,4.61485,4.74244,4.58162,4.68857,1703456.199463,0
+EIX.US,D,19860721,000000,4.65523,4.84938,4.65523,4.8361,836352.80896244,0
+EIX.US,D,19860722,000000,4.81605,4.88987,4.66882,4.88987,1173458.4756081,0
+EIX.US,D,19860723,000000,4.88987,4.9231,4.86963,4.9231,992815.302872,0
+EIX.US,D,19860724,000000,4.9231,5.0501,4.9231,4.99672,1100010.1751082,0
+EIX.US,D,19860725,000000,5.03044,5.15754,5.03044,5.1373,3523364.2569228,0
+EIX.US,D,19860728,000000,5.15754,5.15754,4.97677,4.99672,1228398.9418149,0
+EIX.US,D,19860729,000000,4.97677,5.0103,4.94314,4.97677,1347836.5612963,0
+EIX.US,D,19860730,000000,5.0103,5.03044,4.97677,5.0103,901145.57205837,0
+EIX.US,D,19860731,000000,4.99672,5.0501,4.97677,5.0103,1077310.6140033,0
+EIX.US,D,19860801,000000,5.03044,5.0501,4.99672,4.99672,961458.15862047,0
+EIX.US,D,19860804,000000,4.99672,5.0501,4.97677,5.0103,1015501.5666492,0
+EIX.US,D,19860805,000000,5.0103,5.0103,4.97677,4.99672,756033.8815726,0
+EIX.US,D,19860806,000000,4.99672,5.03044,4.97677,4.99672,1971888.3290928,0
+EIX.US,D,19860807,000000,4.99672,5.08383,4.97677,5.06369,1524903.7757761,0
+EIX.US,D,19860808,000000,5.06369,5.11746,5.0501,5.06369,1103589.2019784,0
+EIX.US,D,19860811,000000,5.06369,5.11746,5.0501,5.11746,3666683.8767951,0
+EIX.US,D,19860812,000000,5.1373,5.1373,5.08383,5.1373,1505194.0676412,0
+EIX.US,D,19860813,000000,5.1373,5.17093,5.08383,5.15754,1818410.5737964,0
+EIX.US,D,19860814,000000,5.15754,5.15754,5.10386,5.11746,1228697.6202505,0
+EIX.US,D,19860815,000000,5.1373,5.15754,4.97677,5.1373,433851.90799293,0
+EIX.US,D,19860818,000000,5.1373,5.28474,5.10386,5.21121,1048049.3331577,0
+EIX.US,D,19860819,000000,5.24465,5.33831,5.21121,5.28474,1113146.9119173,0
+EIX.US,D,19860820,000000,5.31836,5.5529,5.29812,5.49913,1974876.1363201,0
+EIX.US,D,19860821,000000,5.49913,5.57274,5.47909,5.49913,2074302.3006168,0
+EIX.US,D,19860822,000000,5.49913,5.57274,5.47909,5.51252,964143.19592671,0
+EIX.US,D,19860825,000000,5.47909,5.49913,5.37174,5.40527,1662254.9412933,0
+EIX.US,D,19860826,000000,5.44555,5.45876,5.28474,5.44555,681079.91443848,0
+EIX.US,D,19860827,000000,5.40527,5.45876,5.39217,5.39217,641364.8883472,0
+EIX.US,D,19860828,000000,5.39217,5.44555,5.3518,5.42531,867696.65588636,0
+EIX.US,D,19860829,000000,5.45876,5.49913,5.42531,5.47909,1315885.1287876,0
+EIX.US,D,19860902,000000,5.47909,5.47909,5.21121,5.26479,1391130.6142578,0
+EIX.US,D,19860903,000000,5.21121,5.29812,5.19126,5.29812,914578.94156044,0
+EIX.US,D,19860904,000000,5.28474,5.39217,5.26479,5.31836,967137.14038209,0
+EIX.US,D,19860905,000000,5.31836,5.31836,5.19126,5.23096,1437409.4058326,0
+EIX.US,D,19860908,000000,5.19126,5.21121,4.90277,4.99672,1522808.9352416,0
+EIX.US,D,19860909,000000,5.03044,5.11746,5.0103,5.06369,2248079.9608198,0
+EIX.US,D,19860910,000000,5.15754,5.17093,5.10386,5.1373,1795719.1956625,0
+EIX.US,D,19860911,000000,5.10386,5.10386,4.74244,4.86963,2294367.9582367,0
+EIX.US,D,19860912,000000,4.86963,4.88987,4.47436,4.68857,2622216.6391218,0
+EIX.US,D,19860915,000000,4.72191,4.76218,4.68857,4.74244,1766463.0291735,0
+EIX.US,D,19860916,000000,4.74244,4.74244,4.66882,4.70881,929211.11629028,0
+EIX.US,D,19860917,000000,4.72191,4.86963,4.70881,4.81605,1702860.8883345,0
+EIX.US,D,19860918,000000,4.77567,4.84938,4.74244,4.81605,980864.07396297,0
+EIX.US,D,19860919,000000,4.77567,4.86963,4.77567,4.86963,2921700.074468,0
+EIX.US,D,19860922,000000,4.88987,4.95693,4.88987,4.9231,1959346.903412,0
+EIX.US,D,19860923,000000,4.9231,4.95693,4.86963,4.88987,1102693.1666717,0
+EIX.US,D,19860924,000000,4.88987,4.95693,4.88987,4.94314,2146556.9102457,0
+EIX.US,D,19860925,000000,4.94314,4.94314,4.79591,4.84938,1363060.9785405,0
+EIX.US,D,19860926,000000,4.8361,4.88987,4.74244,4.84938,5135750.1281862,0
+EIX.US,D,19860929,000000,4.73579,4.78927,4.69521,4.73579,4090682.4650276,0
+EIX.US,D,19860930,000000,4.71575,4.78927,4.69521,4.74888,2163587.7183025,0
+EIX.US,D,19861001,000000,4.74888,4.8227,4.74888,4.76912,1374709.4375285,0
+EIX.US,D,19861002,000000,4.74888,4.76912,4.73579,4.74888,551791.02093949,0
+EIX.US,D,19861003,000000,4.80911,4.8227,4.73579,4.73579,802909.0071472,0
+EIX.US,D,19861006,000000,4.69521,4.84264,4.66178,4.8227,2076092.3254877,0
+EIX.US,D,19861007,000000,4.8227,4.86308,4.78927,4.86308,802010.92609772,0
+EIX.US,D,19861008,000000,4.84264,4.87647,4.8227,4.8227,582249.06127019,0
+EIX.US,D,19861009,000000,4.80911,4.8227,4.74888,4.76912,836647.39591261,0
+EIX.US,D,19861010,000000,4.73579,4.76912,4.71575,4.74888,398912.66825702,0
+EIX.US,D,19861013,000000,4.78927,4.8227,4.74888,4.80911,401010.57740563,0
+EIX.US,D,19861014,000000,4.78927,4.80911,4.74888,4.80911,423698.88692557,0
+EIX.US,D,19861015,000000,4.78927,4.86308,4.76912,4.86308,617783.61213456,0
+EIX.US,D,19861016,000000,4.86308,4.91626,4.84264,4.87647,698400.19508863,0
+EIX.US,D,19861017,000000,4.84264,4.87647,4.80911,4.87647,2572652.3847555,0
+EIX.US,D,19861020,000000,4.84264,4.86308,4.76912,4.80911,552388.37781067,0
+EIX.US,D,19861021,000000,4.80911,4.80911,4.69521,4.76912,1874847.5007953,0
+EIX.US,D,19861022,000000,4.76912,4.76912,4.69521,4.74888,2309589.3068669,0
+EIX.US,D,19861023,000000,4.74888,4.86308,4.73579,4.84264,1183904.0378829,0
+EIX.US,D,19861024,000000,4.80911,4.98987,4.76912,4.96993,3374064.9311106,0
+EIX.US,D,19861027,000000,4.94989,4.98987,4.9365,4.96993,2243306.220207,0
+EIX.US,D,19861028,000000,4.94989,4.94989,4.87647,4.91626,1662254.9412933,0
+EIX.US,D,19861029,000000,4.91626,4.98987,4.89631,4.98987,1152853.7550378,0
+EIX.US,D,19861030,000000,5.04365,5.09761,5.0237,5.07737,2977836.2772885,0
+EIX.US,D,19861031,000000,5.09761,5.1373,5.07737,5.11746,1649409.7228203,0
+EIX.US,D,19861103,000000,5.11746,5.11746,5.07737,5.11746,584940.23580456,0
+EIX.US,D,19861104,000000,5.11746,5.19126,5.09761,5.19126,937571.04387275,0
+EIX.US,D,19861105,000000,5.15079,5.21121,5.11746,5.19126,1093438.2266538,0
+EIX.US,D,19861106,000000,5.19126,5.22461,5.19126,5.19126,1530867.1157743,0
+EIX.US,D,19861107,000000,5.19126,5.21121,5.17093,5.19126,754234.65085958,0
+EIX.US,D,19861110,000000,5.19126,5.19126,5.09761,5.1373,1428453.1442504,0
+EIX.US,D,19861111,000000,5.15079,5.15079,5.11746,5.1373,537166.00630913,0
+EIX.US,D,19861112,000000,5.1373,5.1373,5.07737,5.11746,1114038.8557387,0
+EIX.US,D,19861113,000000,5.11746,5.11746,4.98987,5.0237,666454.89980812,0
+EIX.US,D,19861114,000000,5.06369,5.06369,5.0103,5.0103,594196.19869379,0
+EIX.US,D,19861117,000000,5.0103,5.06369,4.96993,4.98987,814854.09882809,0
+EIX.US,D,19861118,000000,4.98987,4.98987,4.8227,4.8227,1169578.7245594,0
+EIX.US,D,19861119,000000,4.86308,4.87647,4.8227,4.87647,948019.67476163,0
+EIX.US,D,19861120,000000,4.87647,4.98987,4.86308,4.98987,1043870.9036735,0
+EIX.US,D,19861121,000000,4.94989,5.1373,4.9365,5.06369,1304536.3711065,0
+EIX.US,D,19861124,000000,5.04365,5.15079,5.0237,5.15079,1299163.22788,0
+EIX.US,D,19861125,000000,5.11746,5.15079,5.09761,5.1373,988331.03485272,0
+EIX.US,D,19861126,000000,5.1373,5.17093,5.09761,5.15079,1762279.4853326,0
+EIX.US,D,19861128,000000,5.1373,5.17093,5.09761,5.15079,450870.44159343,0
+EIX.US,D,19861201,000000,5.1373,5.21121,5.04365,5.15079,946234.76424757,0
+EIX.US,D,19861202,000000,5.17093,5.26479,5.1373,5.24465,1406359.1229875,0
+EIX.US,D,19861203,000000,5.21121,5.24465,5.19126,5.22461,1106869.5504132,0
+EIX.US,D,19861204,000000,5.21121,5.26479,5.21121,5.21121,687651.86289281,0
+EIX.US,D,19861205,000000,5.24465,5.24465,5.19126,5.21121,749760.61155385,0
+EIX.US,D,19861208,000000,5.22461,5.24465,5.17093,5.21121,873376.66051935,0
+EIX.US,D,19861209,000000,5.22461,5.22461,5.15079,5.17093,675410.13851904,0
+EIX.US,D,19861210,000000,5.15079,5.19126,5.11746,5.15079,866808.80355043,0
+EIX.US,D,19861211,000000,5.19126,5.24465,5.15079,5.17093,1327526.4276762,0
+EIX.US,D,19861212,000000,5.19126,5.19126,5.15079,5.15079,1888582.6173471,0
+EIX.US,D,19861215,000000,5.1373,5.22461,5.1373,5.22461,2334974.9281493,0
+EIX.US,D,19861216,000000,5.19126,5.21121,5.1373,5.17093,1248103.5355931,0
+EIX.US,D,19861217,000000,5.15079,5.17093,5.06369,5.11746,1060890.4601454,0
+EIX.US,D,19861218,000000,5.09761,5.09761,5.04365,5.07737,2013694.1042331,0
+EIX.US,D,19861219,000000,5.07737,5.11746,5.04365,5.09761,1876342.938716,0
+EIX.US,D,19861222,000000,5.07737,5.09761,5.04365,5.07737,1501606.8578,0
+EIX.US,D,19861223,000000,5.07737,5.11746,5.06369,5.07737,2298838.9289284,0
+EIX.US,D,19861224,000000,5.07737,5.09761,5.07737,5.09761,448478.968366,0
+EIX.US,D,19861226,000000,5.11746,5.22461,5.06369,5.11746,11854018.284076,0
+EIX.US,D,19861229,000000,5.0501,5.11042,5.037,5.0501,4986452.8481167,0
+EIX.US,D,19861230,000000,5.0501,5.09077,5.037,5.07063,2985900.5950495,0
+EIX.US,D,19861231,000000,5.0501,5.09077,4.99672,5.037,9456341.3418805,0
+EIX.US,D,19870102,000000,5.0501,5.16439,5.0501,5.16439,704675.51085009,0
+EIX.US,D,19870105,000000,5.14425,5.20437,5.14425,5.20437,5882221.1854631,0
+EIX.US,D,19870106,000000,5.20437,5.21786,5.14425,5.16439,1342161.67102,0
+EIX.US,D,19870107,000000,5.16439,5.20437,5.14425,5.18432,1334696.755873,0
+EIX.US,D,19870108,000000,5.18432,5.23809,5.16439,5.21786,2087745.8988324,0
+EIX.US,D,19870109,000000,5.21786,5.25814,5.18432,5.23809,980864.07396297,0
+EIX.US,D,19870112,000000,5.21786,5.29158,5.20437,5.27808,760512.01236375,0
+EIX.US,D,19870113,000000,5.23809,5.29158,5.23809,5.27808,806785.68958174,0
+EIX.US,D,19870114,000000,5.25814,5.31171,5.25814,5.31171,504321.60710778,0
+EIX.US,D,19870115,000000,5.31171,5.31171,5.21786,5.25814,802312.67314737,0
+EIX.US,D,19870116,000000,5.25814,5.31171,5.18432,5.25814,1781091.112418,0
+EIX.US,D,19870119,000000,5.21786,5.27808,5.18432,5.23809,709447.20572004,0
+EIX.US,D,19870120,000000,5.23809,5.33156,5.23809,5.31171,1292894.0493467,0
+EIX.US,D,19870121,000000,5.29158,5.38533,5.29158,5.33156,849189.84446468,0
+EIX.US,D,19870122,000000,5.31171,5.45876,5.31171,5.44555,1277963.1961812,0
+EIX.US,D,19870123,000000,5.45876,5.49913,5.27808,5.3518,1892168.8043169,0
+EIX.US,D,19870126,000000,5.29158,5.33156,5.23809,5.29158,1483094.9320216,0
+EIX.US,D,19870127,000000,5.31171,5.37174,5.29158,5.37174,944738.30345555,0
+EIX.US,D,19870128,000000,5.38533,5.42531,5.37174,5.42531,1307822.8567694,0
+EIX.US,D,19870129,000000,5.45876,5.45876,5.37174,5.42531,923239.59332119,0
+EIX.US,D,19870130,000000,5.42531,5.42531,5.40527,5.42531,559557.68313618,0
+EIX.US,D,19870202,000000,5.42531,5.47909,5.40527,5.45876,1163302.3859267,0
+EIX.US,D,19870203,000000,5.47909,5.49913,5.45876,5.49913,1407253.1125516,0
+EIX.US,D,19870204,000000,5.47909,5.49913,5.42531,5.44555,2259427.6956294,0
+EIX.US,D,19870205,000000,5.45876,5.47909,5.40527,5.44555,1146882.2320687,0
+EIX.US,D,19870206,000000,5.44555,5.45876,5.40527,5.42531,960266.51349217,0
+EIX.US,D,19870209,000000,5.40527,5.40527,5.3518,5.3518,1076417.6473106,0
+EIX.US,D,19870210,000000,5.3518,5.3518,5.27808,5.33156,1436517.4620112,0
+EIX.US,D,19870211,000000,5.33156,5.37174,5.31171,5.3518,676603.82939005,0
+EIX.US,D,19870212,000000,5.37174,5.38533,5.18432,5.18432,1385452.6553675,0
+EIX.US,D,19870213,000000,5.18432,5.27808,5.18432,5.21786,969818.08620292,0
+EIX.US,D,19870217,000000,5.18432,5.27808,5.18432,5.27808,1302453.8050282,0
+EIX.US,D,19870218,000000,5.27808,5.27808,5.20437,5.21786,687054.50602164,0
+EIX.US,D,19870219,000000,5.21786,5.25814,5.18432,5.21786,2514425.4328857,0
+EIX.US,D,19870220,000000,5.21786,5.23809,5.20437,5.21786,622560.42136129,0
+EIX.US,D,19870223,000000,5.20437,5.21786,5.09077,5.18432,950409.10224634,0
+EIX.US,D,19870224,000000,5.16439,5.18432,5.1241,5.18432,1022071.4693609,0
+EIX.US,D,19870225,000000,5.14425,5.16439,5.09077,5.11042,1107767.6314626,0
+EIX.US,D,19870226,000000,5.11042,5.11042,5.037,5.07063,1053721.1548199,0
+EIX.US,D,19870227,000000,5.07063,5.09077,5.0501,5.07063,532388.17421104,0
+EIX.US,D,19870302,000000,5.09077,5.09077,5.037,5.0501,805299.45750327,0
+EIX.US,D,19870303,000000,5.037,5.11042,5.037,5.11042,607036.3028101,0
+EIX.US,D,19870304,000000,5.11042,5.16439,5.07063,5.16439,1018790.0980548,0
+EIX.US,D,19870305,000000,5.14425,5.16439,5.0501,5.11042,1774819.8881419,0
+EIX.US,D,19870306,000000,5.1241,5.1241,5.0501,5.09077,723185.39088583,0
+EIX.US,D,19870309,000000,5.0501,5.0501,4.97677,5.037,1115833.9949663,0
+EIX.US,D,19870310,000000,4.99672,5.037,4.97677,5.01686,895768.3373464,0
+EIX.US,D,19870311,000000,4.99672,5.01686,4.94314,4.97677,999081.41279126,0
+EIX.US,D,19870312,000000,4.96329,5.037,4.96329,5.01686,628536.0358158,0
+EIX.US,D,19870313,000000,5.037,5.037,4.97677,4.99672,1293787.0160394,0
+EIX.US,D,19870316,000000,4.99672,4.99672,4.94314,4.96329,865314.38850113,0
+EIX.US,D,19870317,000000,4.94314,5.037,4.90277,4.99672,1540128.1930204,0
+EIX.US,D,19870318,000000,4.99672,5.01686,4.90277,4.9231,789765.11023853,0
+EIX.US,D,19870319,000000,4.97677,5.037,4.96329,5.01686,2124766.6817752,0
+EIX.US,D,19870320,000000,5.01686,5.1241,5.01686,5.11042,2273167.9265379,0
+EIX.US,D,19870323,000000,5.09077,5.16439,5.07063,5.1241,1420991.2977174,0
+EIX.US,D,19870324,000000,5.11042,5.16439,5.09077,5.14425,1875743.5361021,0
+EIX.US,D,19870325,000000,5.16439,5.31171,5.1241,5.18432,592998.41633737,0
+EIX.US,D,19870326,000000,5.18432,5.20437,5.11042,5.1241,1384264.0788533,0
+EIX.US,D,19870327,000000,5.1241,5.1241,5.0501,5.0501,1882911.8185562,0
+EIX.US,D,19870330,000000,4.8361,5.0103,4.79591,4.8361,6792917.3073608,0
+EIX.US,D,19870331,000000,4.85604,4.87647,4.81605,4.8361,2181794.8284172,0
+EIX.US,D,19870401,000000,4.74244,4.81605,4.72191,4.81605,2320340.7076768,0
+EIX.US,D,19870402,000000,4.85604,4.85604,4.72191,4.81605,1726145.5318543,0
+EIX.US,D,19870403,000000,4.81605,4.81605,4.74244,4.78252,1884700.8205558,0
+EIX.US,D,19870406,000000,4.79591,4.90981,4.78252,4.90981,3105339.2374021,0
+EIX.US,D,19870407,000000,4.8361,4.85604,4.68857,4.68857,1309914.6286899,0
+EIX.US,D,19870408,000000,4.70205,4.79591,4.6084,4.62854,1839611.6283665,0
+EIX.US,D,19870409,000000,4.58826,4.6084,4.4206,4.51435,2257940.4406796,0
+EIX.US,D,19870410,000000,4.44083,4.53449,4.44083,4.46077,1951584.3327008,0
+EIX.US,D,19870413,000000,4.46077,4.55512,4.40074,4.44083,1524299.2588054,0
+EIX.US,D,19870414,000000,4.34717,4.36731,4.25352,4.28675,2940814.4714743,0
+EIX.US,D,19870415,000000,4.34717,4.57476,4.32674,4.51435,1972187.0075284,0
+EIX.US,D,19870416,000000,4.53449,4.64858,4.53449,4.62854,2505769.8954818,0
+EIX.US,D,19870420,000000,4.66882,4.68857,4.58826,4.68857,1287815.4930702,0
+EIX.US,D,19870421,000000,4.68857,4.72191,4.57476,4.70205,1412628.3015208,0
+EIX.US,D,19870422,000000,4.72191,4.72191,4.6084,4.6084,1067158.6158074,0
+EIX.US,D,19870423,000000,4.62854,4.70205,4.58826,4.66882,1141510.1117135,0
+EIX.US,D,19870424,000000,4.62854,4.64858,4.51435,4.53449,1675089.9310528,0
+EIX.US,D,19870427,000000,4.51435,4.66882,4.40074,4.58826,2185978.3722582,0
+EIX.US,D,19870428,000000,4.58826,4.70205,4.57476,4.58826,1655976.5569177,0
+EIX.US,D,19870429,000000,4.64858,4.66882,4.6084,4.64858,1404569.0981167,0
+EIX.US,D,19870430,000000,4.64858,4.79591,4.62854,4.74244,1348430.8495533,0
+EIX.US,D,19870501,000000,4.72191,4.74244,4.64858,4.68857,1177339.249528,0
+EIX.US,D,19870504,000000,4.64858,4.70205,4.62854,4.68857,1633582.834348,0
+EIX.US,D,19870505,000000,4.72191,4.79591,4.62854,4.78252,2157902.5993127,0
+EIX.US,D,19870506,000000,4.78252,4.78252,4.72191,4.74244,1781091.112418,0
+EIX.US,D,19870507,000000,4.70205,4.76218,4.64858,4.64858,746477.19450508,0
+EIX.US,D,19870508,000000,4.68857,4.72191,4.55512,4.64858,870690.60034175,0
+EIX.US,D,19870511,000000,4.68857,4.78252,4.51435,4.51435,2185978.3722582,0
+EIX.US,D,19870512,000000,4.58826,4.6084,4.49422,4.6084,3493504.5963347,0
+EIX.US,D,19870513,000000,4.6084,4.62854,4.49422,4.58826,1652695.1856117,0
+EIX.US,D,19870514,000000,4.58826,4.58826,4.51435,4.55512,1097021.3450095,0
+EIX.US,D,19870515,000000,4.49422,4.51435,4.48121,4.48121,946524.23684097,0
+EIX.US,D,19870518,000000,4.49422,4.53449,4.40074,4.51435,961160.50305623,0
+EIX.US,D,19870519,000000,4.49422,4.53449,4.38051,4.38051,1065970.039293,0
+EIX.US,D,19870520,000000,4.4206,4.48121,4.34717,4.4206,973107.64047982,0
+EIX.US,D,19870521,000000,4.40074,4.51435,4.40074,4.44083,621665.40892587,0
+EIX.US,D,19870522,000000,4.48121,4.55512,4.48121,4.53449,933394.66013126,0
+EIX.US,D,19870526,000000,4.58826,4.64858,4.55512,4.62854,1080895.7781017,0
+EIX.US,D,19870527,000000,4.6084,4.62854,4.57476,4.58826,567323.32246152,0
+EIX.US,D,19870528,000000,4.6084,4.62854,4.57476,4.58826,606736.60150315,0
+EIX.US,D,19870529,000000,4.62854,4.62854,4.58826,4.62854,937868.69943698,0
+EIX.US,D,19870601,000000,4.62854,4.68857,4.6084,4.62854,610023.08716599,0
+EIX.US,D,19870602,000000,4.6084,4.62854,4.49422,4.55512,751549.61355334,0
+EIX.US,D,19870603,000000,4.58826,4.68857,4.58826,4.64858,476254.01713315,0
+EIX.US,D,19870604,000000,4.68857,4.70205,4.62854,4.68857,874564.21416222,0
+EIX.US,D,19870605,000000,4.66882,4.74244,4.62854,4.70205,1174055.8324792,0
+EIX.US,D,19870608,000000,4.68857,4.79591,4.64858,4.76218,799626.61296977,0
+EIX.US,D,19870609,000000,4.74244,4.78252,4.70205,4.72191,1032523.1688638,0
+EIX.US,D,19870610,000000,4.74244,4.81605,4.70205,4.74244,2391407.7636628,0
+EIX.US,D,19870611,000000,4.72191,4.74244,4.66882,4.72191,837549.56844752,0
+EIX.US,D,19870612,000000,4.76218,4.79591,4.76218,4.79591,1449358.5889989,0
+EIX.US,D,19870615,000000,4.81605,4.8361,4.74244,4.76218,2950965.4467989,0
+EIX.US,D,19870616,000000,4.76218,4.8361,4.74244,4.79591,1772426.3691718,0
+EIX.US,D,19870617,000000,4.81605,4.8361,4.78252,4.78252,1180921.3450124,0
+EIX.US,D,19870618,000000,4.78252,4.81605,4.76218,4.81605,1086569.6455066,0
+EIX.US,D,19870619,000000,4.81605,4.87647,4.79591,4.87647,1525493.9725478,0
+EIX.US,D,19870622,000000,4.90981,4.92994,4.89631,4.89631,1676581.2774881,0
+EIX.US,D,19870623,000000,4.92994,4.92994,4.85604,4.89631,1535347.2923082,0
+EIX.US,D,19870624,000000,4.90981,4.92994,4.87647,4.87647,994006.94800028,0
+EIX.US,D,19870625,000000,4.89631,4.90981,4.89631,4.90981,10450646.968316,0
+EIX.US,D,19870626,000000,4.82954,4.88987,4.80911,4.82954,8366495.4394246,0
+EIX.US,D,19870629,000000,4.78927,4.80911,4.73579,4.77567,8121648.6774929,0
+EIX.US,D,19870630,000000,4.78927,4.80911,4.69521,4.73579,1166888.5728965,0
+EIX.US,D,19870701,000000,4.73579,4.75564,4.71575,4.73579,1046260.3311582,0
+EIX.US,D,19870702,000000,4.77567,4.78927,4.73579,4.73579,707359.52528498,0
+EIX.US,D,19870706,000000,4.77567,4.90981,4.71575,4.77567,2008918.3178778,0
+EIX.US,D,19870707,000000,4.77567,4.82954,4.77567,4.80911,3075480.5996853,0
+EIX.US,D,19870708,000000,4.80911,4.82954,4.75564,4.75564,1309914.6286899,0
+EIX.US,D,19870709,000000,4.78927,4.82954,4.75564,4.78927,1309315.226076,0
+EIX.US,D,19870710,000000,4.80911,4.84938,4.80911,4.82954,440417.71921913,0
+EIX.US,D,19870713,000000,4.82954,4.84938,4.77567,4.80911,625543.11423177,0
+EIX.US,D,19870714,000000,4.80911,4.82954,4.77567,4.78927,1581327.4054474,0
+EIX.US,D,19870715,000000,4.75564,4.78927,4.75564,4.78927,1557743.0606207,0
+EIX.US,D,19870716,000000,4.78927,4.78927,4.65523,4.75564,811565.56742254,0
+EIX.US,D,19870717,000000,4.75564,4.78927,4.73579,4.78927,1385160.1141601,0
+EIX.US,D,19870720,000000,4.77567,4.77567,4.71575,4.71575,726465.73932055,0
+EIX.US,D,19870721,000000,4.71575,4.75564,4.65523,4.65523,1529077.0909035,0
+EIX.US,D,19870722,000000,4.65523,4.67546,4.62169,4.63489,1228107.4234789,0
+EIX.US,D,19870723,000000,4.67546,4.69521,4.60185,4.65523,3135194.8065049,0
+EIX.US,D,19870724,000000,4.63489,4.67546,4.62169,4.67546,744084.69840629,0
+EIX.US,D,19870727,000000,4.67546,4.73579,4.65523,4.69521,772751.6909948,0
+EIX.US,D,19870728,000000,4.73579,4.75564,4.67546,4.71575,811870.38308625,0
+EIX.US,D,19870729,000000,4.71575,4.78927,4.71575,4.78927,750052.12988996,0
+EIX.US,D,19870730,000000,4.78927,4.80911,4.77567,4.78927,886219.83324972,0
+EIX.US,D,19870731,000000,4.77567,4.78927,4.75564,4.77567,638980.57521925,0
+EIX.US,D,19870803,000000,4.73579,4.77567,4.71575,4.75564,1116724.9159163,0
+EIX.US,D,19870804,000000,4.77567,4.78927,4.75564,4.77567,771551.86289567,0
+EIX.US,D,19870805,000000,4.78927,4.82954,4.77567,4.80911,890990.50524832,0
+EIX.US,D,19870806,000000,4.82954,4.82954,4.78927,4.82954,925327.27375626,0
+EIX.US,D,19870807,000000,4.82954,4.84938,4.78927,4.84938,581354.04883477,0
+EIX.US,D,19870810,000000,4.80911,4.92994,4.80911,4.92994,5135750.1281862,0
+EIX.US,D,19870811,000000,4.92994,4.98323,4.88987,4.92994,1976968.9311119,0
+EIX.US,D,19870812,000000,4.94314,5.00356,4.88987,4.90981,1383964.3775464,0
+EIX.US,D,19870813,000000,4.94314,5.08383,4.92994,5.04365,2412906.4737971,0
+EIX.US,D,19870814,000000,5.04365,5.06369,5.00356,5.06369,4001104.5061344,0
+EIX.US,D,19870817,000000,5.04365,5.11746,5.0237,5.06369,1473544.3821822,0
+EIX.US,D,19870818,000000,5.04365,5.04365,4.94314,4.98323,1228107.4234789,0
+EIX.US,D,19870819,000000,4.98323,5.00356,4.94314,5.00356,621364.68474758,0
+EIX.US,D,19870820,000000,5.04365,5.1373,5.0237,5.1373,1482501.6666358,0
+EIX.US,D,19870821,000000,5.09761,5.1373,5.04365,5.08383,1169285.1604806,0
+EIX.US,D,19870824,000000,5.08383,5.11746,5.04365,5.09761,969519.40776733,0
+EIX.US,D,19870825,000000,5.09761,5.11746,5.06369,5.08383,1283339.4080219,0
+EIX.US,D,19870826,000000,5.08383,5.08383,5.0237,5.04365,778419.42117153,0
+EIX.US,D,19870827,000000,5.00356,5.04365,4.94314,4.94314,1827966.2379926,0
+EIX.US,D,19870828,000000,4.96329,4.96329,4.90981,4.90981,892189.31047609,0
+EIX.US,D,19870831,000000,4.94314,4.96329,4.90981,4.94314,610616.35255176,0
+EIX.US,D,19870901,000000,4.96329,5.0237,4.84938,5.00356,1254375.7827404,0
+EIX.US,D,19870902,000000,4.92994,4.96329,4.86963,4.86963,764096.15359082,0
+EIX.US,D,19870903,000000,4.90981,4.94314,4.84938,4.88987,693027.05186207,0
+EIX.US,D,19870904,000000,4.90981,4.92994,4.86963,4.86963,828590.23825117,0
+EIX.US,D,19870908,000000,4.86963,4.88987,4.78927,4.86963,953398.9552163,0
+EIX.US,D,19870909,000000,4.82954,4.86963,4.78927,4.84938,1260644.9612737,0
+EIX.US,D,19870910,000000,4.86963,4.92994,4.84938,4.86963,2283020.223427,0
+EIX.US,D,19870911,000000,4.88987,4.94314,4.86963,4.92994,966233.94497584,0
+EIX.US,D,19870914,000000,4.94314,4.94314,4.88987,4.90981,1134939.1861305,0
+EIX.US,D,19870915,000000,4.90981,4.92994,4.86963,4.86963,2918719.4273401,0
+EIX.US,D,19870916,000000,4.86963,4.90981,4.84938,4.84938,1736598.2542286,0
+EIX.US,D,19870917,000000,4.88987,4.90981,4.84938,4.90981,1088360.6932488,0
+EIX.US,D,19870918,000000,4.90981,4.92994,4.86963,4.88987,1973978.0552705,0
+EIX.US,D,19870921,000000,4.90981,4.92994,4.88987,4.90981,847697.47515808,0
+EIX.US,D,19870922,000000,4.90981,5.04365,4.86963,5.0237,2190746.9985141,0
+EIX.US,D,19870923,000000,5.0237,5.04365,4.92994,5.00356,1798109.6460185,0
+EIX.US,D,19870924,000000,5.00356,5.00356,4.92994,4.94314,3254634.4717288,0
+EIX.US,D,19870925,000000,4.94314,4.96329,4.86963,4.94314,1806771.3206506,0
+EIX.US,D,19870928,000000,4.94314,5.04365,4.94314,4.98323,14481606.020682,0
+EIX.US,D,19870929,000000,4.94314,4.98323,4.9231,4.94314,13317111.989628,0
+EIX.US,D,19870930,000000,4.9231,4.98323,4.90277,4.9231,9375731.9190259,0
+EIX.US,D,19871001,000000,4.94314,5.01686,4.9231,4.98323,1029541.4988647,0
+EIX.US,D,19871002,000000,4.99672,5.037,4.96329,4.99672,1248404.2597713,0
+EIX.US,D,19871005,000000,4.98323,5.01686,4.96329,4.99672,1056111.6051759,0
+EIX.US,D,19871006,000000,4.99672,5.01686,4.9231,4.94314,1765264.2239458,0
+EIX.US,D,19871007,000000,4.98323,5.05704,4.94314,5.01686,1766755.570381,0
+EIX.US,D,19871008,000000,5.01686,5.037,4.98323,5.01686,1960241.9158474,0
+EIX.US,D,19871009,000000,4.98323,5.05704,4.98323,5.01686,994301.53495046,0
+EIX.US,D,19871012,000000,4.96329,5.01686,4.96329,4.98323,527610.34211296,0
+EIX.US,D,19871013,000000,5.01686,5.19752,4.98323,5.19752,1819008.953539,0
+EIX.US,D,19871014,000000,5.17768,5.27154,5.1373,5.21786,2674768.7007153,0
+EIX.US,D,19871015,000000,5.17768,5.29158,5.15754,5.25139,3553218.8031542,0
+EIX.US,D,19871016,000000,5.23809,5.27154,5.05704,5.09761,1898736.6612858,0
+EIX.US,D,19871019,000000,5.07737,5.09761,4.33358,4.76218,3780446.6060001,0
+EIX.US,D,19871020,000000,4.78252,4.88311,4.46762,4.68857,2575635.077626,0
+EIX.US,D,19871021,000000,4.66882,5.01686,4.66882,4.90277,1474733.9815678,0
+EIX.US,D,19871022,000000,4.80285,4.94314,4.66882,4.8227,1835729.8315752,0
+EIX.US,D,19871023,000000,4.74244,4.98323,4.70881,4.9231,834556.64686348,0
+EIX.US,D,19871026,000000,4.80285,4.90277,4.76218,4.80285,782899.59770538,0
+EIX.US,D,19871027,000000,4.96329,5.01686,4.86308,4.94314,1646726.7312567,0
+EIX.US,D,19871028,000000,4.88311,5.05704,4.86308,4.94314,1455323.9747399,0
+EIX.US,D,19871029,000000,4.99672,5.01686,4.94314,4.98323,1721075.1585488,0
+EIX.US,D,19871030,000000,4.98323,5.09761,4.98323,5.037,2061163.5180649,0
+EIX.US,D,19871102,000000,5.07737,5.09761,5.037,5.07737,1042974.8683667,0
+EIX.US,D,19871103,000000,5.07737,5.07737,5.01686,5.01686,1246011.7636725,0
+EIX.US,D,19871104,000000,5.01686,5.09761,5.01686,5.037,668541.55737182,0
+EIX.US,D,19871105,000000,5.05704,5.25139,5.037,5.21786,3194914.1276812,0
+EIX.US,D,19871106,000000,5.21786,5.27154,5.17768,5.21786,1521616.2672419,0
+EIX.US,D,19871109,000000,5.17768,5.19752,5.037,5.05704,2154323.5724424,0
+EIX.US,D,19871110,000000,5.01686,5.15754,4.98323,5.07737,1590590.5284361,0
+EIX.US,D,19871111,000000,5.1373,5.15754,5.05704,5.05704,1104480.1229285,0
+EIX.US,D,19871112,000000,5.1373,5.1373,5.01686,5.01686,1757503.6989772,0
+EIX.US,D,19871113,000000,4.98323,4.99672,4.94314,4.96329,3165056.5128358,0
+EIX.US,D,19871116,000000,4.96329,4.98323,4.94314,4.96329,445493.20688145,0
+EIX.US,D,19871117,000000,4.96329,4.96329,4.86308,4.94314,790069.92590225,0
+EIX.US,D,19871118,000000,4.9231,4.96329,4.90277,4.96329,741995.99509987,0
+EIX.US,D,19871119,000000,4.94314,4.94314,4.86308,4.86308,971906.78950934,0
+EIX.US,D,19871120,000000,4.8227,4.90277,4.8227,4.90277,912492.28399674,0
+EIX.US,D,19871123,000000,4.90277,4.94314,4.86308,4.9231,710345.28676953,0
+EIX.US,D,19871124,000000,4.9231,4.96329,4.86308,4.90277,916372.03504534,0
+EIX.US,D,19871125,000000,4.90277,4.9231,4.8227,4.84264,645248.73088123,0
+EIX.US,D,19871127,000000,4.86308,4.94314,4.84264,4.94314,640173.24321891,0
+EIX.US,D,19871130,000000,4.90277,4.9231,4.78252,4.9231,1571180.5216082,0
+EIX.US,D,19871201,000000,4.94314,4.94314,4.78252,4.94314,976089.31047895,0
+EIX.US,D,19871202,000000,4.9231,4.9231,4.88311,4.90277,988929.41459526,0
+EIX.US,D,19871203,000000,4.88311,4.90277,4.74244,4.74244,674212.35616261,0
+EIX.US,D,19871204,000000,4.70881,4.72191,4.64858,4.72191,986240.28580359,0
+EIX.US,D,19871207,000000,4.74244,4.78252,4.72191,4.76218,535370.86708152,0
+EIX.US,D,19871208,000000,4.74244,4.78252,4.74244,4.78252,969818.08620292,0
+EIX.US,D,19871209,000000,4.76218,4.84264,4.74244,4.84264,715422.82017455,0
+EIX.US,D,19871210,000000,4.70881,4.78252,4.66882,4.66882,815153.80013504,0
+EIX.US,D,19871211,000000,4.70881,4.74244,4.68857,4.74244,1028047.0838154,0
+EIX.US,D,19871214,000000,4.76218,4.84264,4.74244,4.84264,1323051.365499,0
+EIX.US,D,19871215,000000,4.84264,4.86308,4.8227,4.84264,1007441.3403737,0
+EIX.US,D,19871216,000000,4.86308,4.88311,4.8227,4.8227,1372616.6427367,0
+EIX.US,D,19871217,000000,4.80285,4.8227,4.72191,4.74244,1129865.7442109,0
+EIX.US,D,19871218,000000,4.76218,4.78252,4.72191,4.76218,1776011.5332703,0
+EIX.US,D,19871221,000000,4.76218,4.80285,4.72191,4.80285,934583.23664549,0
+EIX.US,D,19871222,000000,4.80285,4.80285,4.74244,4.80285,23884510.517247,0
+EIX.US,D,19871223,000000,4.8227,4.90277,4.8227,4.90277,2529357.3089225,0
+EIX.US,D,19871224,000000,4.88311,4.90277,4.86308,4.88311,37423177.465187,0
+EIX.US,D,19871228,000000,4.86308,4.86308,4.78252,4.84264,40770071.864501,0
+EIX.US,D,19871229,000000,4.8361,4.85604,4.81605,4.8361,5841315.5371149,0
+EIX.US,D,19871230,000000,4.8361,4.89631,4.8361,4.87647,4732644.7102459,0
+EIX.US,D,19871231,000000,4.89631,4.91626,4.81605,4.87647,1020281.44449,0
+EIX.US,D,19880104,000000,4.95693,4.97677,4.9365,4.95693,1255572.5422255,0
+EIX.US,D,19880105,000000,4.97677,5.01686,4.9365,5.01686,1492951.3203961,0
+EIX.US,D,19880106,000000,5.037,5.037,4.97677,4.99672,980864.07396297,0
+EIX.US,D,19880107,000000,5.01686,5.01686,4.9365,4.99672,565227.45905562,0
+EIX.US,D,19880108,000000,4.97677,4.99672,4.8361,4.85604,667049.18806523,0
+EIX.US,D,19880111,000000,4.89631,4.91626,4.81605,4.87647,590013.67772417,0
+EIX.US,D,19880112,000000,4.8361,4.85604,4.65523,4.81605,950116.56103888,0
+EIX.US,D,19880113,000000,4.8361,4.85604,4.75564,4.79591,447292.43759447,0
+EIX.US,D,19880114,000000,4.81605,4.8361,4.77567,4.81605,444600.24018874,0
+EIX.US,D,19880115,000000,4.91626,5.01686,4.91626,4.95693,1122103.1734996,0
+EIX.US,D,19880118,000000,4.95693,5.01686,4.9365,4.99672,629727.68094409,0
+EIX.US,D,19880119,000000,4.95693,5.07737,4.9365,5.037,876364.4677466,0
+EIX.US,D,19880120,000000,4.99672,5.037,4.97677,5.01686,696906.80291069,0
+EIX.US,D,19880121,000000,5.01686,5.05704,4.99672,5.01686,569409.98002523,0
+EIX.US,D,19880122,000000,5.05704,5.19752,5.037,5.19752,1296178.4892668,0
+EIX.US,D,19880125,000000,5.17768,5.21786,5.1373,5.17768,1922919.385855,0
+EIX.US,D,19880126,000000,5.15754,5.19752,5.15754,5.17768,914877.61999603,0
+EIX.US,D,19880127,000000,5.19752,5.23809,5.17768,5.19752,1391432.3613075,0
+EIX.US,D,19880128,000000,5.21786,5.25814,5.19752,5.23809,2050414.1629978,0
+EIX.US,D,19880129,000000,5.25814,5.43881,5.25814,5.43881,3344206.2933938,0
+EIX.US,D,19880201,000000,5.35874,5.39863,5.29812,5.33831,884127.03845787,0
+EIX.US,D,19880202,000000,5.33831,5.37858,5.29812,5.31836,996101.78853484,0
+EIX.US,D,19880203,000000,5.29812,5.31836,5.21786,5.23809,1556550.392621,0
+EIX.US,D,19880204,000000,5.23809,5.25814,5.21786,5.25814,684365.37722997,0
+EIX.US,D,19880205,000000,5.25814,5.33831,5.25814,5.31836,893980.35821828,0
+EIX.US,D,19880208,000000,5.25814,5.31836,5.23809,5.27808,455947.97499845,0
+EIX.US,D,19880209,000000,5.31836,5.33831,5.25814,5.33831,480432.44661735,0
+EIX.US,D,19880210,000000,5.29812,5.39863,5.29812,5.39863,892783.59873321,0
+EIX.US,D,19880211,000000,5.39863,5.39863,5.29812,5.31836,862030.97145234,0
+EIX.US,D,19880212,000000,5.33831,5.35874,5.29812,5.33831,2368413.6156078,0
+EIX.US,D,19880216,000000,5.27808,5.33831,5.25814,5.33831,920254.854708,0
+EIX.US,D,19880217,000000,5.31836,5.33831,5.23809,5.29812,633009.05225016,0
+EIX.US,D,19880218,000000,5.27808,5.27808,5.15754,5.21786,631522.8201717,0
+EIX.US,D,19880219,000000,5.21786,5.29812,5.19752,5.29812,1260948.7540661,0
+EIX.US,D,19880222,000000,5.25814,5.31836,5.21786,5.29812,770957.57463856,0
+EIX.US,D,19880223,000000,5.29812,5.31836,5.23809,5.27808,670331.58224265,0
+EIX.US,D,19880224,000000,5.23809,5.27808,5.17768,5.27808,712733.69138289,0
+EIX.US,D,19880225,000000,5.25814,5.35874,5.19752,5.21786,762597.64705609,0
+EIX.US,D,19880226,000000,5.23809,5.25814,5.1373,5.25814,623458.50241077,0
+EIX.US,D,19880229,000000,5.27808,5.31836,5.25814,5.31836,667945.22337201,0
+EIX.US,D,19880301,000000,5.31836,5.31836,5.21786,5.27808,661376.34353173,0
+EIX.US,D,19880302,000000,5.29812,5.35874,5.29812,5.35874,1081196.5022801,0
+EIX.US,D,19880303,000000,5.33831,5.35874,5.23809,5.27808,965044.34559025,0
+EIX.US,D,19880304,000000,5.23809,5.25814,5.15754,5.17768,2058479.50363,0
+EIX.US,D,19880307,000000,5.1373,5.15754,5.05704,5.05704,1459811.3113732,0
+EIX.US,D,19880308,000000,5.11746,5.11746,5.037,5.037,1408448.8491653,0
+EIX.US,D,19880309,000000,4.99672,5.01686,4.91626,4.9365,2459182.1967578,0
+EIX.US,D,19880310,000000,4.91626,4.95693,4.89631,4.95693,1701065.749107,0
+EIX.US,D,19880311,000000,4.99672,4.99672,4.91626,4.95693,1112246.7851252,0
+EIX.US,D,19880314,000000,4.97677,5.05704,4.97677,5.05704,1293787.0160394,0
+EIX.US,D,19880315,000000,5.07737,5.09761,5.037,5.07737,961160.50305623,0
+EIX.US,D,19880316,000000,5.07737,5.07737,5.01686,5.07737,690041.29037753,0
+EIX.US,D,19880317,000000,5.07737,5.09761,5.037,5.07737,706765.23702786,0
+EIX.US,D,19880318,000000,5.09761,5.09761,5.037,5.07737,1918440.2321925,0
+EIX.US,D,19880321,000000,5.07737,5.07737,5.05704,5.05704,902636.91849362,0
+EIX.US,D,19880322,000000,5.05704,5.07737,5.037,5.07737,406678.30758236,0
+EIX.US,D,19880323,000000,5.05704,5.07737,4.99672,4.99672,1306928.8672053,0
+EIX.US,D,19880324,000000,4.97677,4.99672,4.91626,4.95693,1402480.3948102,0
+EIX.US,D,19880325,000000,4.95693,4.99672,4.9365,4.95693,1798703.9342757,0
+EIX.US,D,19880328,000000,4.95693,4.99672,4.9365,4.97677,7224684.6035328,0
+EIX.US,D,19880329,000000,4.96993,5.01686,4.96993,4.99672,7833804.4952926,0
+EIX.US,D,19880330,000000,5.01686,5.01686,4.96993,4.96993,7694361.5578549,0
+EIX.US,D,19880331,000000,4.94989,5.037,4.92994,5.01686,1104480.1229285,0
+EIX.US,D,19880404,000000,4.99672,5.037,4.94989,4.94989,428775.39745925,0
+EIX.US,D,19880405,000000,4.92994,4.96993,4.92994,4.96993,390853.46485286,0
+EIX.US,D,19880406,000000,4.96993,5.09761,4.94989,5.09761,998483.03304872,0
+EIX.US,D,19880407,000000,5.07737,5.11746,5.07737,5.11746,551495.41111796,0
+EIX.US,D,19880408,000000,5.09761,5.17768,5.09761,5.17768,604046.44984012,0
+EIX.US,D,19880411,000000,5.17768,5.19752,5.15754,5.17768,904132.35641428,0
+EIX.US,D,19880412,000000,5.15754,5.19752,5.15754,5.19752,621961.0187474,0
+EIX.US,D,19880413,000000,5.21786,5.21786,5.1373,5.1373,624352.49197483,0
+EIX.US,D,19880414,000000,5.11746,5.15754,4.94989,4.94989,1431441.9743489,0
+EIX.US,D,19880415,000000,4.96993,5.15754,4.94989,4.96993,1151660.0641668,0
+EIX.US,D,19880418,000000,4.96993,4.99672,4.94989,4.99672,638682.91965502,0
+EIX.US,D,19880419,000000,4.99672,4.99672,4.92994,4.92994,481922.77018124,0
+EIX.US,D,19880420,000000,4.92994,4.94989,4.88987,4.88987,773645.68055886,0
+EIX.US,D,19880421,000000,4.90981,4.94989,4.90981,4.92994,806191.40132463,0
+EIX.US,D,19880422,000000,4.90981,4.99672,4.88987,4.94989,1053721.1548199,0
+EIX.US,D,19880425,000000,4.96993,5.05704,4.94989,5.05704,551194.68693966,0
+EIX.US,D,19880426,000000,5.01686,5.09761,4.99672,5.07737,910996.84607607,0
+EIX.US,D,19880427,000000,5.05704,5.07737,5.01686,5.037,521632.68191574,0
+EIX.US,D,19880428,000000,5.037,5.05704,5.01686,5.01686,450870.44159343,0
+EIX.US,D,19880429,000000,5.037,5.05704,4.96993,5.037,687054.50602164,0
+EIX.US,D,19880502,000000,5.05704,5.07737,5.01686,5.07737,794246.30964373,0
+EIX.US,D,19880503,000000,5.07737,5.1373,5.05704,5.1373,620470.69518351,0
+EIX.US,D,19880504,000000,5.1373,5.15754,5.11746,5.1373,638082.49416978,0
+EIX.US,D,19880505,000000,5.11746,5.1373,5.05704,5.07737,600763.03279135,0
+EIX.US,D,19880506,000000,5.05704,5.09761,5.05704,5.07737,600763.03279135,0
+EIX.US,D,19880509,000000,5.07737,5.07737,5.05704,5.05704,759611.88557156,0
+EIX.US,D,19880510,000000,5.07737,5.11746,5.05704,5.09761,864717.03162994,0
+EIX.US,D,19880511,000000,5.07737,5.09761,5.01686,5.037,975193.27517218,0
+EIX.US,D,19880512,000000,5.01686,5.037,4.99672,5.037,573289.73107384,0
+EIX.US,D,19880513,000000,5.037,5.037,5.01686,5.01686,2020256.8468454,0
+EIX.US,D,19880516,000000,5.037,5.07737,5.01686,5.07737,555672.81773081,0
+EIX.US,D,19880517,000000,5.07737,5.09761,4.99672,5.037,795739.70182169,0
+EIX.US,D,19880518,000000,4.99672,5.01686,4.96993,4.99672,1168086.3552528,0
+EIX.US,D,19880519,000000,4.99672,5.037,4.96993,5.037,768870.91707484,0
+EIX.US,D,19880520,000000,5.05704,5.07737,4.96993,5.01686,738118.28979397,0
+EIX.US,D,19880523,000000,5.01686,5.05704,4.99672,5.05704,658391.60491854,0
+EIX.US,D,19880524,000000,5.037,5.11746,5.037,5.07737,419224.84761985,0
+EIX.US,D,19880525,000000,5.05704,5.09761,5.05704,5.09761,985645.99754648,0
+EIX.US,D,19880526,000000,5.09761,5.19752,5.09761,5.15754,924138.69724204,0
+EIX.US,D,19880527,000000,5.15754,5.23809,5.15754,5.23809,1090748.0749908,0
+EIX.US,D,19880531,000000,5.27808,5.48554,5.27808,5.43881,3254634.4717288,0
+EIX.US,D,19880601,000000,5.43881,5.46579,5.37858,5.46579,2606093.1179566,0
+EIX.US,D,19880602,000000,5.39863,5.43881,5.39863,5.43881,833964.40434907,0
+EIX.US,D,19880603,000000,5.46579,5.50587,5.46579,5.50587,778725.25970661,0
+EIX.US,D,19880606,000000,5.46579,5.48554,5.41877,5.46579,817837.81456993,0
+EIX.US,D,19880607,000000,5.43881,5.43881,5.33831,5.35874,569707.63558948,0
+EIX.US,D,19880608,000000,5.33831,5.50587,5.33831,5.46579,815153.80013504,0
+EIX.US,D,19880609,000000,5.39863,5.48554,5.37858,5.43881,1152853.7550378,0
+EIX.US,D,19880610,000000,5.46579,5.46579,5.41877,5.46579,695115.7551685,0
+EIX.US,D,19880613,000000,5.43881,5.50587,5.43881,5.50587,619869.24682692,0
+EIX.US,D,19880614,000000,5.48554,5.54606,5.48554,5.54606,1139718.0411,0
+EIX.US,D,19880615,000000,5.54606,5.54606,5.48554,5.54606,461322.14109637,0
+EIX.US,D,19880616,000000,5.50587,5.52621,5.43881,5.48554,449679.81933649,0
+EIX.US,D,19880617,000000,5.52621,5.52621,5.48554,5.50587,1930680.9336949,0
+EIX.US,D,19880620,000000,5.48554,5.50587,5.46579,5.50587,587625.27311081,0
+EIX.US,D,19880621,000000,5.50587,5.54606,5.48554,5.54606,2465158.8340837,0
+EIX.US,D,19880622,000000,5.58643,6.07526,5.566,5.60618,2023550.4926076,0
+EIX.US,D,19880623,000000,5.58643,5.60618,5.566,5.60618,730649.28316152,0
+EIX.US,D,19880624,000000,5.58643,5.62622,5.566,5.58643,1093734.8593467,0
+EIX.US,D,19880627,000000,5.58643,5.58643,5.52621,5.54606,295343414.68137,0
+EIX.US,D,19880628,000000,5.43881,5.43881,5.37858,5.39863,23885702.162375,0
+EIX.US,D,19880629,000000,5.39863,5.41877,5.29812,5.31836,8725396.4488975,0
+EIX.US,D,19880630,000000,5.29812,5.33831,5.29812,5.33831,832472.03504248,0
+EIX.US,D,19880701,000000,5.35874,5.35874,5.25814,5.29812,697210.59570305,0
+EIX.US,D,19880705,000000,5.27808,5.35874,5.25814,5.33831,594491.80851531,0
+EIX.US,D,19880706,000000,5.33831,5.35874,5.27808,5.27808,971313.52412358,0
+EIX.US,D,19880707,000000,5.27808,5.29812,5.25814,5.29812,786484.76180381,0
+EIX.US,D,19880708,000000,5.27808,5.29812,5.21786,5.21786,668842.28155012,0
+EIX.US,D,19880711,000000,5.25814,5.25814,5.21786,5.21786,615095.50621425,0
+EIX.US,D,19880712,000000,5.23809,5.25814,5.19752,5.23809,891289.18368391,0
+EIX.US,D,19880713,000000,5.21786,5.25814,5.17768,5.25814,567020.55254052,0
+EIX.US,D,19880714,000000,5.23809,5.29812,5.23809,5.27808,502526.46788017,0
+EIX.US,D,19880715,000000,5.29812,5.29812,5.21786,5.25814,491477.41150605,0
+EIX.US,D,19880718,000000,5.23809,5.23809,5.17768,5.17768,813654.27072895,0
+EIX.US,D,19880719,000000,5.21786,5.21786,5.15754,5.17768,404586.53566187,0
+EIX.US,D,19880720,000000,5.17768,5.19752,5.15754,5.19752,746477.19450508,0
+EIX.US,D,19880721,000000,5.19752,5.19752,5.1373,5.17768,513274.800076,0
+EIX.US,D,19880722,000000,5.15754,5.17768,5.09761,5.09761,497748.63578209,0
+EIX.US,D,19880725,000000,5.09761,5.1373,5.09761,5.11746,635700.22678454,0
+EIX.US,D,19880726,000000,5.15754,5.15754,5.09761,5.11746,1434128.0345265,0
+EIX.US,D,19880727,000000,5.1373,5.1373,5.01686,5.01686,1122697.4617567,0
+EIX.US,D,19880728,000000,5.037,5.09761,5.01686,5.07737,1358585.9163634,0
+EIX.US,D,19880729,000000,5.05704,5.17768,5.037,5.17768,3655934.5217279,0
+EIX.US,D,19880801,000000,5.17768,5.19752,5.15754,5.17768,901444.25049397,0
+EIX.US,D,19880802,000000,5.17768,5.25814,5.17768,5.25814,2640433.97795,0
+EIX.US,D,19880803,000000,5.27808,5.29812,5.1373,5.27808,1234069.7406057,0
+EIX.US,D,19880804,000000,5.29812,5.33831,5.27808,5.31836,1715996.6022724,0
+EIX.US,D,19880805,000000,5.29812,5.33831,5.27808,5.33831,504022.92867219,0
+EIX.US,D,19880808,000000,5.29812,5.33831,5.29812,5.29812,537166.00630913,0
+EIX.US,D,19880809,000000,5.31836,5.31836,5.19752,5.21786,896666.41839588,0
+EIX.US,D,19880810,000000,5.19752,5.23809,5.17768,5.23809,532087.45003274,0
+EIX.US,D,19880811,000000,5.21786,5.23809,5.19752,5.23809,888302.399328,0
+EIX.US,D,19880812,000000,5.21786,5.21786,5.15754,5.17768,1320362.2367074,0
+EIX.US,D,19880815,000000,5.15754,5.17768,5.09761,5.11746,462218.17640314,0
+EIX.US,D,19880816,000000,5.09761,5.19752,5.09761,5.17768,2730304.4780506,0
+EIX.US,D,19880817,000000,5.15754,5.19752,5.1373,5.19752,318897.53365954,0
+EIX.US,D,19880818,000000,5.17768,5.21786,5.15754,5.17768,528504.33167701,0
+EIX.US,D,19880819,000000,5.17768,5.17768,5.1373,5.15754,687951.56419976,0
+EIX.US,D,19880822,000000,5.17768,5.17768,5.1373,5.17768,372644.30899542,0
+EIX.US,D,19880823,000000,5.17768,5.17768,5.15754,5.17768,443699.09052519,0
+EIX.US,D,19880824,000000,5.15754,5.21786,5.15754,5.21786,908009.03884882,0
+EIX.US,D,19880825,000000,5.17768,5.19752,5.1373,5.19752,440417.71921913,0
+EIX.US,D,19880826,000000,5.17768,5.19752,5.1373,5.15754,501331.75413782,0
+EIX.US,D,19880829,000000,5.15754,5.19752,5.1373,5.19752,1394116.3757424,0
+EIX.US,D,19880830,000000,5.19752,5.21786,5.17768,5.21786,311131.8943342,0
+EIX.US,D,19880831,000000,5.21786,5.23809,5.17768,5.23809,1021477.1811037,0
+EIX.US,D,19880901,000000,5.17768,5.21786,5.1373,5.21786,597176.84582156,0
+EIX.US,D,19880902,000000,5.21786,5.31836,5.21786,5.27808,3209837.8207471,0
+EIX.US,D,19880906,000000,5.27808,5.35874,5.27808,5.33831,637486.16016995,0
+EIX.US,D,19880907,000000,5.37858,5.39863,5.31836,5.33831,723185.39088583,0
+EIX.US,D,19880908,000000,5.31836,5.33831,5.29812,5.31836,595092.23400056,0
+EIX.US,D,19880909,000000,5.29812,5.31836,5.27808,5.29812,642865.44062463,0
+EIX.US,D,19880912,000000,5.25814,5.29812,5.25814,5.27808,824105.9702319,0
+EIX.US,D,19880913,000000,5.27808,5.27808,5.21786,5.25814,308746.5583349,0
+EIX.US,D,19880914,000000,5.25814,5.29812,5.25814,5.29812,875462.2952117,0
+EIX.US,D,19880915,000000,5.27808,5.33831,5.25814,5.29812,866501.942144,0
+EIX.US,D,19880916,000000,5.27808,5.33831,5.27808,5.33831,1065368.5909365,0
+EIX.US,D,19880919,000000,5.33831,5.35874,5.31836,5.33831,487001.32645762,0
+EIX.US,D,19880920,000000,5.33831,5.35874,5.31836,5.33831,1010725.7802938,0
+EIX.US,D,19880921,000000,5.35874,5.39863,5.33831,5.37858,385181.64319072,0
+EIX.US,D,19880922,000000,5.37858,5.41877,5.35874,5.35874,823810.36041037,0
+EIX.US,D,19880923,000000,5.33831,5.37858,5.33831,5.37858,324565.26383627,0
+EIX.US,D,19880926,000000,5.35874,5.41877,5.35874,5.41877,1662544.4138867,0
+EIX.US,D,19880927,000000,5.41877,5.48554,5.39863,5.43881,5187999.4198587,0
+EIX.US,D,19880928,000000,5.46579,5.48554,5.43881,5.48554,6458200.0453286,0
+EIX.US,D,19880929,000000,5.47909,5.52621,5.45876,5.50587,6001658.8049444,0
+EIX.US,D,19880930,000000,5.50587,5.50587,5.41877,5.43881,5257272.3594885,0
+EIX.US,D,19881003,000000,5.41877,5.41877,5.37858,5.39863,521340.14070828,0
+EIX.US,D,19881004,000000,5.35874,5.43881,5.35874,5.43881,902039.56162244,0
+EIX.US,D,19881005,000000,5.43881,5.45876,5.41877,5.45876,557464.88834435,0
+EIX.US,D,19881006,000000,5.45876,5.45876,5.41877,5.43881,225135.00805409,0
+EIX.US,D,19881007,000000,5.43881,5.58643,5.43881,5.58643,3090705.0169296,0
+EIX.US,D,19881010,000000,5.54606,5.60618,5.54606,5.58643,539548.27369436,0
+EIX.US,D,19881011,000000,5.566,5.58643,5.52621,5.566,629426.9567658,0
+EIX.US,D,19881012,000000,5.52621,5.52621,5.35874,5.52621,531193.46046869,0
+EIX.US,D,19881013,000000,5.50587,5.52621,5.45876,5.47909,412355.24360128,0
+EIX.US,D,19881014,000000,5.50587,5.52621,5.43881,5.45876,843516.99993118,0
+EIX.US,D,19881017,000000,5.45876,5.50587,5.43881,5.47909,962059.60697706,0
+EIX.US,D,19881018,000000,5.45876,5.54606,5.45876,5.54606,704966.00631484,0
+EIX.US,D,19881019,000000,5.54606,5.54606,5.41877,5.45876,504619.26267201,0
+EIX.US,D,19881020,000000,5.47909,5.566,5.43881,5.566,604348.19688978,0
+EIX.US,D,19881021,000000,5.566,5.60618,5.52621,5.58643,1008338.3985518,0
+EIX.US,D,19881024,000000,5.60618,5.60618,5.54606,5.54606,705870.22459244,0
+EIX.US,D,19881025,000000,5.54606,5.566,5.54606,5.54606,492076.81411994,0
+EIX.US,D,19881026,000000,5.566,5.58643,5.54606,5.58643,348756.17137635,0
+EIX.US,D,19881027,000000,5.58643,5.58643,5.50587,5.566,876364.4677466,0
+EIX.US,D,19881028,000000,5.58643,5.62622,5.58643,5.62622,461023.46266077,0
+EIX.US,D,19881031,000000,5.62622,5.64646,5.60618,5.64646,478941.10018211,0
+EIX.US,D,19881101,000000,5.64646,5.6666,5.64646,5.6666,794546.01095068,0
+EIX.US,D,19881102,000000,5.6666,5.68654,5.64646,5.68654,808878.48437358,0
+EIX.US,D,19881103,000000,5.68654,5.73347,5.6666,5.68654,694220.74273309,0
+EIX.US,D,19881104,000000,5.64646,5.6666,5.52621,5.54606,904428.98910716,0
+EIX.US,D,19881107,000000,5.54606,5.566,5.50587,5.50587,571206.14212419,0
+EIX.US,D,19881108,000000,5.52621,5.566,5.52621,5.566,643757.38444599,0
+EIX.US,D,19881109,000000,5.54606,5.54606,5.47909,5.50587,637486.16016995,0
+EIX.US,D,19881110,000000,5.47909,5.54606,5.47909,5.52621,544033.56458499,0
+EIX.US,D,19881111,000000,5.52621,5.52621,5.41877,5.43881,656303.92448347,0
+EIX.US,D,19881114,000000,5.43881,5.47909,5.41877,5.41877,2235243.9481889,0
+EIX.US,D,19881115,000000,5.41877,5.43881,5.39863,5.43881,1827966.2379926,0
+EIX.US,D,19881116,000000,5.43881,5.45876,5.37858,5.41877,633607.4319927,0
+EIX.US,D,19881117,000000,5.43881,5.45876,5.41877,5.45876,435944.70278476,0
+EIX.US,D,19881118,000000,5.45876,5.45876,5.37858,5.37858,470278.40267865,0
+EIX.US,D,19881121,000000,5.37858,5.39863,5.31836,5.39863,799327.93453418,0
+EIX.US,D,19881122,000000,5.41877,5.41877,5.35874,5.41877,396828.05643602,0
+EIX.US,D,19881125,000000,5.39863,5.39863,5.33831,5.35874,2121484.2875979,0
+EIX.US,D,19881128,000000,5.37858,5.39863,5.33831,5.35874,1076714.2800035,0
+EIX.US,D,19881129,000000,5.37858,5.45876,5.35874,5.45876,751250.93511774,0
+EIX.US,D,19881130,000000,5.45876,5.50587,5.43881,5.47909,852480.42161295,0
+EIX.US,D,19881201,000000,5.43881,5.45876,5.41877,5.41877,1298564.8481375,0
+EIX.US,D,19881202,000000,5.37858,5.39863,5.29812,5.33831,1329322.5897751,0
+EIX.US,D,19881205,000000,5.29812,5.31836,5.27154,5.29812,1249895.6062066,0
+EIX.US,D,19881206,000000,5.27154,5.33831,5.27154,5.33831,1306928.8672053,0
+EIX.US,D,19881207,000000,5.31836,5.37858,5.31836,5.37858,832766.62199265,0
+EIX.US,D,19881208,000000,5.33831,5.37858,5.31836,5.35874,1888883.3415253,0
+EIX.US,D,19881209,000000,5.35874,5.35874,5.31836,5.33831,807385.09219563,0
+EIX.US,D,19881212,000000,5.33831,5.35874,5.31836,5.33831,652420.08194945,0
+EIX.US,D,19881213,000000,5.33831,5.37858,5.31836,5.33831,1722563.4363699,0
+EIX.US,D,19881214,000000,5.35874,5.37858,5.33831,5.37858,2365130.198559,0
+EIX.US,D,19881215,000000,5.35874,5.37858,5.33831,5.35874,517161.71122408,0
+EIX.US,D,19881216,000000,5.37858,5.37858,5.35874,5.37858,1318274.5562723,0
+EIX.US,D,19881219,000000,5.37858,5.45876,5.35874,5.43881,833064.27755688,0
+EIX.US,D,19881220,000000,5.43881,5.47909,5.43881,5.45876,674812.78164786,0
+EIX.US,D,19881221,000000,5.45876,5.47909,5.43881,5.43881,1201827.8126324,0
+EIX.US,D,19881222,000000,5.43881,5.45876,5.43881,5.43881,429371.73145907,0
+EIX.US,D,19881223,000000,5.43881,5.45876,5.39863,5.41877,1252580.6435129,0
+EIX.US,D,19881227,000000,5.41877,5.41877,5.33831,5.33831,1057308.364661,0
+EIX.US,D,19881228,000000,5.35874,5.45876,5.33831,5.43881,9059515.3311872,0
+EIX.US,D,19881229,000000,5.43881,5.47909,5.43881,5.47909,4654720.3246977,0
+EIX.US,D,19881230,000000,5.45876,5.50587,5.45876,5.47909,4789087.7744729,0
+EIX.US,D,19890103,000000,5.50587,5.50587,5.3518,5.41877,701092.39249437,0
+EIX.US,D,19890104,000000,5.43881,5.47909,5.41877,5.47909,552987.78042456,0
+EIX.US,D,19890105,000000,5.45876,5.52621,5.45876,5.52621,385181.64319072,0
+EIX.US,D,19890106,000000,5.52621,5.566,5.50587,5.52621,496258.3122182,0
+EIX.US,D,19890109,000000,5.54606,5.566,5.52621,5.54606,924138.69724204,0
+EIX.US,D,19890110,000000,5.54606,5.566,5.52621,5.54606,681379.61574542,0
+EIX.US,D,19890111,000000,5.54606,5.566,5.52621,5.54606,220060.54326312,0
+EIX.US,D,19890112,000000,5.54606,5.54606,5.47909,5.47909,2132822.8165654,0
+EIX.US,D,19890113,000000,5.47909,5.50587,5.41877,5.43881,442508.46826826,0
+EIX.US,D,19890116,000000,5.43881,5.43881,5.41877,5.43881,932794.23464601,0
+EIX.US,D,19890117,000000,5.41877,5.43881,5.41877,5.41877,910699.19051184,0
+EIX.US,D,19890118,000000,5.43881,5.52621,5.41877,5.52621,2191055.9056632,0
+EIX.US,D,19890119,000000,5.52621,5.52621,5.41877,5.52621,1253479.7474336,0
+EIX.US,D,19890120,000000,5.47909,5.52621,5.45876,5.47909,529701.09116209,0
+EIX.US,D,19890123,000000,5.50587,5.52621,5.47909,5.50587,334718.28490362,0
+EIX.US,D,19890124,000000,5.47909,5.566,5.45876,5.566,948326.53616805,0
+EIX.US,D,19890125,000000,5.566,5.63306,5.54606,5.63306,783201.34475504,0
+EIX.US,D,19890126,000000,5.63306,5.67335,5.60618,5.6531,930108.17446841,0
+EIX.US,D,19890127,000000,5.67335,5.69319,5.6531,5.6531,727961.1772412,0
+EIX.US,D,19890130,000000,5.63306,5.69319,5.63306,5.67335,527309.61793466,0
+EIX.US,D,19890131,000000,5.6531,5.67335,5.60618,5.63306,1327831.2433399,0
+EIX.US,D,19890201,000000,5.63306,5.6531,5.566,5.58643,557464.88834435,0
+EIX.US,D,19890202,000000,5.60618,5.63306,5.566,5.58643,625246.48153889,0
+EIX.US,D,19890203,000000,5.60618,5.60618,5.54606,5.566,1407848.42368,0
+EIX.US,D,19890206,000000,5.54606,5.566,5.52621,5.54606,672421.30842044,0
+EIX.US,D,19890207,000000,5.54606,5.63306,5.54606,5.63306,1413520.2453422,0
+EIX.US,D,19890208,000000,5.6531,5.6531,5.566,5.58643,468790.12485747,0
+EIX.US,D,19890209,000000,5.54606,5.566,5.52621,5.52621,638082.49416978,0
+EIX.US,D,19890210,000000,5.50587,5.52621,5.37858,5.41877,515664.22756071,0
+EIX.US,D,19890213,000000,5.43881,5.50587,5.41877,5.45876,2433507.102882,0
+EIX.US,D,19890214,000000,5.45876,5.50587,5.43881,5.43881,435341.20868546,0
+EIX.US,D,19890215,000000,5.45876,5.47909,5.43881,5.45876,575681.20430127,0
+EIX.US,D,19890216,000000,5.47909,5.52621,5.45876,5.50587,707359.52528498,0
+EIX.US,D,19890217,000000,5.50587,5.52621,5.47909,5.47909,587625.27311081,0
+EIX.US,D,19890221,000000,5.45876,5.47909,5.41877,5.43881,710941.62076935,0
+EIX.US,D,19890222,000000,5.43881,5.45876,5.37858,5.39863,536866.30500218,0
+EIX.US,D,19890223,000000,5.39863,5.45876,5.39863,5.45876,333823.27246821,0
+EIX.US,D,19890224,000000,5.43881,5.45876,5.37858,5.37858,771858.7243021,0
+EIX.US,D,19890227,000000,5.39863,5.41877,5.37858,5.41877,363385.27749214,0
+EIX.US,D,19890228,000000,5.39863,5.43881,5.37858,5.43881,326953.66844963,0
+EIX.US,D,19890301,000000,5.45876,5.45876,5.3518,5.3518,821123.27736142,0
+EIX.US,D,19890302,000000,5.39863,5.39863,5.3518,5.39863,597176.84582156,0
+EIX.US,D,19890303,000000,5.3518,5.39863,5.33156,5.33156,688247.17402128,0
+EIX.US,D,19890306,000000,5.33156,5.41877,5.33156,5.41877,643459.72888176,0
+EIX.US,D,19890307,000000,5.39863,5.45876,5.39863,5.43881,362783.82913554,0
+EIX.US,D,19890308,000000,5.45876,5.50587,5.43881,5.45876,658093.9493543,0
+EIX.US,D,19890309,000000,5.47909,5.47909,5.41877,5.43881,650034.74595015,0
+EIX.US,D,19890310,000000,5.41877,5.43881,5.39863,5.41877,407578.43437455,0
+EIX.US,D,19890313,000000,5.39863,5.45876,5.39863,5.39863,473862.54390572,0
+EIX.US,D,19890314,000000,5.43881,5.43881,5.39863,5.41877,353530.93486037,0
+EIX.US,D,19890315,000000,5.41877,5.43881,5.37858,5.41877,609421.6388094,0
+EIX.US,D,19890316,000000,5.41877,5.43881,5.39863,5.41877,1123589.4055781,0
+EIX.US,D,19890317,000000,5.33156,5.37858,5.31171,5.37858,1098810.347009,0
+EIX.US,D,19890320,000000,5.3518,5.3518,5.31171,5.33156,410562.15011638,0
+EIX.US,D,19890321,000000,5.37858,5.37858,5.33156,5.3518,509096.3705918,0
+EIX.US,D,19890322,000000,5.3518,5.37858,5.33156,5.3518,939063.41317934,0
+EIX.US,D,19890323,000000,5.3518,5.39863,5.3518,5.39863,2119984.7581917,0
+EIX.US,D,19890327,000000,5.39863,5.41877,5.37858,5.39863,627034.46066701,0
+EIX.US,D,19890328,000000,5.39863,5.41877,5.37858,5.41877,737220.2087445,0
+EIX.US,D,19890329,000000,5.39863,5.45876,5.39863,5.41877,1238253.2844467,0
+EIX.US,D,19890330,000000,5.39863,5.41877,5.3518,5.3518,7550441.5124974,0
+EIX.US,D,19890331,000000,5.37174,5.50587,5.3518,5.50587,7502068.9032594,0
+EIX.US,D,19890403,000000,5.47909,5.50587,5.43881,5.47909,1063576.520323,0
+EIX.US,D,19890404,000000,5.47909,5.47909,5.45876,5.47909,610616.35255176,0
+EIX.US,D,19890405,000000,5.45876,5.47909,5.43881,5.45876,790069.92590225,0
+EIX.US,D,19890406,000000,5.43881,5.43881,5.41877,5.43881,738118.28979397,0
+EIX.US,D,19890407,000000,5.41877,5.45876,5.39863,5.45876,615992.56439238,0
+EIX.US,D,19890410,000000,5.47909,5.47909,5.45876,5.45876,605244.23219655,0
+EIX.US,D,19890411,000000,5.45876,5.47909,5.45876,5.45876,326953.66844963,0
+EIX.US,D,19890412,000000,5.45876,5.50587,5.43881,5.45876,721094.6418367,0
+EIX.US,D,19890413,000000,5.43881,5.45876,5.39863,5.39863,604348.19688978,0
+EIX.US,D,19890414,000000,5.47909,5.47909,5.43881,5.45876,659886.01996784,0
+EIX.US,D,19890417,000000,5.45876,5.50587,5.45876,5.47909,1178834.6874487,0
+EIX.US,D,19890418,000000,5.50587,5.54606,5.50587,5.52621,889501.20455579,0
+EIX.US,D,19890419,000000,5.54606,5.566,5.50587,5.566,2482178.3905556,0
+EIX.US,D,19890420,000000,5.54606,5.566,5.52621,5.54606,941455.90927812,0
+EIX.US,D,19890421,000000,5.566,5.59299,5.566,5.59299,770957.57463856,0
+EIX.US,D,19890424,000000,5.61312,5.6531,5.59299,5.61312,686751.73610062,0
+EIX.US,D,19890425,000000,5.61312,5.63306,5.59299,5.59299,843516.99993118,0
+EIX.US,D,19890426,000000,5.61312,5.6531,5.59299,5.63306,1118816.6878368,0
+EIX.US,D,19890427,000000,5.63306,5.63306,5.61312,5.61312,627935.61033056,0
+EIX.US,D,19890428,000000,5.63306,5.67335,5.61312,5.67335,885614.2934077,0
+EIX.US,D,19890501,000000,5.67335,5.69984,5.6531,5.69984,810676.69221525,0
+EIX.US,D,19890502,000000,5.74051,5.76065,5.67335,5.67335,1061480.656917,0
+EIX.US,D,19890503,000000,5.69984,5.78734,5.67335,5.74051,1258856.9821456,0
+EIX.US,D,19890504,000000,5.74051,5.76065,5.72036,5.76065,796343.19592099,0
+EIX.US,D,19890505,000000,5.76065,5.80738,5.74051,5.76065,727359.7288846,0
+EIX.US,D,19890508,000000,5.74051,5.76065,5.69984,5.72036,390853.46485286,0
+EIX.US,D,19890509,000000,5.72036,5.74051,5.67335,5.69984,1103589.2019784,0
+EIX.US,D,19890510,000000,5.69984,5.69984,5.67335,5.69984,313223.66625469,0
+EIX.US,D,19890511,000000,5.69984,5.72036,5.67335,5.69984,954592.64608731,0
+EIX.US,D,19890512,000000,5.78734,5.82722,5.76065,5.80738,1480408.871844,0
+EIX.US,D,19890515,000000,5.80738,5.84756,5.80738,5.84756,871586.63564852,0
+EIX.US,D,19890516,000000,5.82722,5.8676,5.82722,5.82722,446693.03498058,0
+EIX.US,D,19890517,000000,5.82722,5.84756,5.82722,5.84756,623458.50241077,0
+EIX.US,D,19890518,000000,5.82722,5.84756,5.82722,5.82722,319494.89053073,0
+EIX.US,D,19890519,000000,5.84756,5.91443,5.84756,5.8676,1353509.4058298,0
+EIX.US,D,19890522,000000,5.93457,5.9816,5.93457,5.9816,435047.64460663,0
+EIX.US,D,19890523,000000,5.95491,6.00154,5.93457,5.95491,807685.81637393,0
+EIX.US,D,19890524,000000,5.91443,5.95491,5.91443,5.95491,542533.01230755,0
+EIX.US,D,19890525,000000,5.93457,5.95491,5.93457,5.95491,313223.66625469,0
+EIX.US,D,19890526,000000,5.9816,6.04172,5.95491,6.02158,590905.62154552,0
+EIX.US,D,19890530,000000,6.02158,6.06176,5.95491,5.95491,598969.93930646,0
+EIX.US,D,19890531,000000,5.95491,5.9816,5.93457,5.95491,905025.32310699,0
+EIX.US,D,19890601,000000,5.95491,5.9816,5.93457,5.93457,438630.76296236,0
+EIX.US,D,19890602,000000,5.9816,6.02158,5.9816,6.02158,690935.2799416,0
+EIX.US,D,19890605,000000,6.04172,6.10859,6.02158,6.04172,1229297.0228644,0
+EIX.US,D,19890606,000000,6.04172,6.10859,6.04172,6.10859,714821.37181796,0
+EIX.US,D,19890607,000000,6.10859,6.19579,6.10859,6.17575,890398.26273391,0
+EIX.US,D,19890608,000000,6.17575,6.23607,6.14867,6.19579,1054023.9247409,0
+EIX.US,D,19890609,000000,6.19579,6.23607,6.17575,6.21583,1053425.5449983,0
+EIX.US,D,19890612,000000,6.21583,6.23607,6.19579,6.21583,497748.63578209,0
+EIX.US,D,19890613,000000,6.17575,6.21583,6.17575,6.19579,1012519.8966501,0
+EIX.US,D,19890614,000000,6.23607,6.23607,6.21583,6.21583,601358.34391982,0
+EIX.US,D,19890615,000000,6.21583,6.23607,6.14867,6.19579,385481.34449766,0
+EIX.US,D,19890616,000000,6.17575,6.21583,6.14867,6.19579,940259.14979305,0
+EIX.US,D,19890619,000000,6.21583,6.21583,6.14867,6.14867,481329.50479547,0
+EIX.US,D,19890620,000000,6.14867,6.21583,6.12873,6.21583,717811.22478792,0
+EIX.US,D,19890621,000000,6.19579,6.19579,6.12873,6.17575,377416.00386538,0
+EIX.US,D,19890622,000000,6.14867,6.17575,6.12873,6.14867,481627.16035971,0
+EIX.US,D,19890623,000000,6.17575,6.21583,6.17575,6.21583,1107468.953027,0
+EIX.US,D,19890626,000000,6.19579,6.25592,6.19579,6.23607,1802588.799681,0
+EIX.US,D,19890627,000000,6.21583,6.25592,6.21583,6.23607,3096377.861463,0
+EIX.US,D,19890628,000000,6.21583,6.21583,6.10859,6.12873,4806998.2518948,0
+EIX.US,D,19890629,000000,6.12873,6.17575,6.12873,6.15571,4566631.666497,0
+EIX.US,D,19890630,000000,6.15571,6.15571,6.04172,6.10859,1073433.9315688,0
+EIX.US,D,19890703,000000,6.10859,6.12873,6.08826,6.10859,506106.51762183,0
+EIX.US,D,19890705,000000,6.10859,6.10859,6.06176,6.10859,699896.65588065,0
+EIX.US,D,19890706,000000,6.10859,6.12873,6.08826,6.12873,502829.23780118,0
+EIX.US,D,19890707,000000,6.12873,6.21583,6.08826,6.19579,1151061.6844243,0
+EIX.US,D,19890710,000000,6.19579,6.32964,6.17575,6.28281,1117920.65253,0
+EIX.US,D,19890711,000000,6.32964,6.3966,6.32964,6.34977,736320.08195231,0
+EIX.US,D,19890712,000000,6.34977,6.3966,6.34977,6.3966,832175.4023496,0
+EIX.US,D,19890713,000000,6.37001,6.3966,6.34977,6.3966,855163.41317649,0
+EIX.US,D,19890714,000000,6.3966,6.45721,6.34977,6.45721,1263929.4011939,0
+EIX.US,D,19890717,000000,6.41664,6.45721,6.41664,6.43708,525216.82314282,0
+EIX.US,D,19890718,000000,6.43708,6.45721,6.37001,6.3966,1194955.1399997,0
+EIX.US,D,19890719,000000,6.3966,6.45721,6.3966,6.45721,1298867.6180585,0
+EIX.US,D,19890720,000000,6.43708,6.45721,6.34977,6.34977,885322.77507159,0
+EIX.US,D,19890721,000000,6.32964,6.41664,6.32964,6.41664,674212.35616261,0
+EIX.US,D,19890724,000000,6.3966,6.43708,6.3966,6.43708,820228.264926,0
+EIX.US,D,19890725,000000,6.41664,6.50404,6.41664,6.45721,1391432.3613075,0
+EIX.US,D,19890726,000000,6.48371,6.50404,6.45721,6.50404,799626.61296977,0
+EIX.US,D,19890727,000000,6.50404,6.6109,6.50404,6.6109,1212276.4435212,0
+EIX.US,D,19890728,000000,6.63779,6.63779,6.59096,6.63779,1318274.5562723,0
+EIX.US,D,19890731,000000,6.63779,6.63779,6.59096,6.63779,787678.45267482,0
+EIX.US,D,19890801,000000,6.6109,6.65802,6.6109,6.65802,977584.74839961,0
+EIX.US,D,19890802,000000,6.65802,6.65802,6.6109,6.6109,881738.63384451,0
+EIX.US,D,19890803,000000,6.6109,6.63779,6.59096,6.63779,445798.02254517,0
+EIX.US,D,19890804,000000,6.6109,6.63779,6.59096,6.59096,1569090.7954304,0
+EIX.US,D,19890807,000000,6.6109,6.63779,6.59096,6.6109,835450.63642754,0
+EIX.US,D,19890808,000000,6.6109,6.63779,6.59096,6.6109,703478.75136502,0
+EIX.US,D,19890809,000000,6.59096,6.6109,6.50404,6.50404,910408.69504708,0
+EIX.US,D,19890810,000000,6.52408,6.52408,6.3966,6.50404,771255.23020279,0
+EIX.US,D,19890811,000000,6.52408,6.52408,6.41664,6.41664,647642.24985136,0
+EIX.US,D,19890814,000000,6.48371,6.48371,6.37001,6.3966,1074026.1740832,0
+EIX.US,D,19890815,000000,6.37001,6.3966,6.30295,6.32964,857251.09361155,0
+EIX.US,D,19890816,000000,6.32964,6.34977,6.30295,6.32964,937571.04387275,0
+EIX.US,D,19890817,000000,6.32964,6.34977,6.30295,6.30295,532982.46246816,0
+EIX.US,D,19890818,000000,6.30295,6.32964,6.30295,6.32964,267536.09432297,0
+EIX.US,D,19890821,000000,6.32964,6.32964,6.28281,6.28281,558061.22234417,0
+EIX.US,D,19890822,000000,6.28281,6.28281,6.21583,6.28281,606736.60150315,0
+EIX.US,D,19890823,000000,6.26247,6.37001,6.26247,6.37001,419521.48031273,0
+EIX.US,D,19890824,000000,6.34977,6.41664,6.32964,6.41664,834260.0141706,0
+EIX.US,D,19890825,000000,6.37001,6.41664,6.37001,6.3966,311131.8943342,0
+EIX.US,D,19890828,000000,6.37001,6.41664,6.34977,6.41664,414739.55672923,0
+EIX.US,D,19890829,000000,6.43708,6.43708,6.32964,6.34977,638980.57521925,0
+EIX.US,D,19890830,000000,6.34977,6.41664,6.34977,6.37001,547909.22414817,0
+EIX.US,D,19890831,000000,6.34977,6.37001,6.28281,6.30295,607930.29237415,0
+EIX.US,D,19890901,000000,6.30295,6.41664,6.28281,6.41664,341286.14187253,0
+EIX.US,D,19890905,000000,6.41664,6.41664,6.34977,6.37001,542533.01230755,0
+EIX.US,D,19890906,000000,6.34977,6.37001,6.28281,6.30295,433851.90799293,0
+EIX.US,D,19890907,000000,6.32964,6.32964,6.28281,6.30295,384283.56214124,0
+EIX.US,D,19890908,000000,6.30295,6.32964,6.28281,6.30295,772152.28838091,0
+EIX.US,D,19890911,000000,6.28281,6.30295,6.28281,6.28281,435944.70278476,0
+EIX.US,D,19890912,000000,6.32964,6.32964,6.30295,6.32964,263060.00927453,0
+EIX.US,D,19890913,000000,6.32964,6.34977,6.26247,6.26247,544326.10579245,0
+EIX.US,D,19890914,000000,6.26247,6.30295,6.26247,6.28281,620470.69518351,0
+EIX.US,D,19890915,000000,6.30295,6.3966,6.30295,6.3966,1124187.7853207,0
+EIX.US,D,19890918,000000,6.37001,6.43708,6.32964,6.3966,894578.73796081,0
+EIX.US,D,19890919,000000,6.3966,6.43708,6.3966,6.41664,377416.00386538,0
+EIX.US,D,19890920,000000,6.41664,6.43708,6.41664,6.43708,457735.95412658,0
+EIX.US,D,19890921,000000,6.43708,6.45721,6.41664,6.41664,324870.07949999,0
+EIX.US,D,19890922,000000,6.41664,6.45721,6.41664,6.43708,291727.00186305,0
+EIX.US,D,19890925,000000,6.41664,6.43708,6.3966,6.3966,592998.41633737,0
+EIX.US,D,19890926,000000,6.3966,6.48371,6.3966,6.45721,2347815.0322656,0
+EIX.US,D,19890927,000000,6.45721,6.45721,6.41664,6.43708,1390234.5789511,0
+EIX.US,D,19890928,000000,6.43708,6.45721,6.3966,6.41664,5494350.4134807,0
+EIX.US,D,19890929,000000,6.37637,6.3966,6.37637,6.3966,6600336.2030434,0
+EIX.US,D,19891002,000000,6.37637,6.37637,6.32964,6.34977,515962.9059963,0
+EIX.US,D,19891003,000000,6.37637,6.41664,6.34977,6.41664,778130.97144949,0
+EIX.US,D,19891004,000000,6.41664,6.41664,6.34977,6.37637,967432.75020362,0
+EIX.US,D,19891005,000000,6.37637,6.37637,6.32964,6.34977,678394.87713223,0
+EIX.US,D,19891006,000000,6.34977,6.37637,6.32964,6.34977,237676.43373481,0
+EIX.US,D,19891009,000000,6.34977,6.37637,6.32964,6.37637,281565.79782486,0
+EIX.US,D,19891010,000000,6.37637,6.37637,6.32964,6.34977,1023271.29746,0
+EIX.US,D,19891011,000000,6.34977,6.34977,6.32964,6.32964,297992.08891095,0
+EIX.US,D,19891012,000000,6.32964,6.34977,6.28281,6.30949,1094032.514911,0
+EIX.US,D,19891013,000000,6.28281,6.32964,6.10859,6.10859,1393521.0646139,0
+EIX.US,D,19891016,000000,6.10859,6.26247,6.10859,6.26247,1296478.1905737,0
+EIX.US,D,19891017,000000,6.26247,6.32964,6.19579,6.30949,661976.76901698,0
+EIX.US,D,19891018,000000,6.26247,6.30949,6.24252,6.24252,395032.91720842,0
+EIX.US,D,19891019,000000,6.24252,6.32964,6.24252,6.32964,489684.31802116,0
+EIX.US,D,19891020,000000,6.28281,6.37637,6.28281,6.28281,452663.53507832,0
+EIX.US,D,19891023,000000,6.30949,6.32964,6.21583,6.26247,834556.64686348,0
+EIX.US,D,19891024,000000,6.26247,6.30949,6.21583,6.28281,1186892.8679815,0
+EIX.US,D,19891025,000000,6.30949,6.34977,6.28281,6.32964,473563.86547013,0
+EIX.US,D,19891026,000000,6.32964,6.37637,6.32964,6.37637,1040286.7624465,0
+EIX.US,D,19891027,000000,6.34977,6.41664,6.34977,6.41664,1086569.6455066,0
+EIX.US,D,19891030,000000,6.41664,6.48371,6.41664,6.48371,856353.01256207,0
+EIX.US,D,19891031,000000,6.48371,6.5978,6.48371,6.5978,1173753.0625583,0
+EIX.US,D,19891101,000000,6.61794,6.64463,6.61794,6.64463,1011620.7927292,0
+EIX.US,D,19891102,000000,6.64463,6.66477,6.61794,6.66477,397125.71200025,0
+EIX.US,D,19891103,000000,6.61794,6.75178,6.61794,6.75178,2701046.265819,0
+EIX.US,D,19891106,000000,6.73183,6.75178,6.68481,6.68481,775134.9812514,0
+EIX.US,D,19891107,000000,6.7115,6.77836,6.68481,6.77836,1300357.9416223,0
+EIX.US,D,19891108,000000,6.79861,6.84563,6.77836,6.81913,1062980.1863232,0
+EIX.US,D,19891109,000000,6.81913,6.81913,6.77836,6.77836,464011.26988803,0
+EIX.US,D,19891110,000000,6.77836,6.79861,6.73183,6.75178,528206.67611278,0
+EIX.US,D,19891113,000000,6.79861,6.86558,6.77836,6.81913,592998.41633737,0
+EIX.US,D,19891114,000000,6.79861,6.81913,6.77836,6.77836,513274.800076,0
+EIX.US,D,19891115,000000,6.81913,6.91251,6.77836,6.91251,450571.76315783,0
+EIX.US,D,19891116,000000,6.88572,6.88572,6.84563,6.88572,530295.3794192,0
+EIX.US,D,19891117,000000,6.88572,6.88572,6.81913,6.81913,871880.19972733,0
+EIX.US,D,19891120,000000,6.77836,6.79861,6.66477,6.68481,458931.69074029,0
+EIX.US,D,19891121,000000,6.73183,6.77836,6.7115,6.77836,514172.88112547,0
+EIX.US,D,19891122,000000,6.79861,6.79861,6.73183,6.77836,302170.51839515,0
+EIX.US,D,19891124,000000,6.75178,6.77836,6.75178,6.77836,150791.69511876,0
+EIX.US,D,19891127,000000,6.75178,6.81913,6.75178,6.79861,237979.20365581,0
+EIX.US,D,19891128,000000,6.79861,6.81913,6.77836,6.79861,430863.07789431,0
+EIX.US,D,19891129,000000,6.77836,6.79861,6.75178,6.79861,222147.20082684,0
+EIX.US,D,19891130,000000,6.81913,6.86558,6.79861,6.84563,355017.16693884,0
+EIX.US,D,19891201,000000,6.84563,7.01975,6.84563,7.01975,824704.34997443,0
+EIX.US,D,19891204,000000,6.97947,6.99951,6.95298,6.99951,385181.64319072,0
+EIX.US,D,19891205,000000,6.97947,6.99951,6.95298,6.95298,558061.22234417,0
+EIX.US,D,19891206,000000,6.97947,6.97947,6.93254,6.93254,621068.05205469,0
+EIX.US,D,19891207,000000,6.95298,6.97947,6.88572,6.93254,432955.87268616,0
+EIX.US,D,19891208,000000,6.95298,7.01975,6.95298,6.97947,813953.97203591,0
+EIX.US,D,19891211,000000,6.97947,6.99951,6.93254,6.99951,572099.1088169,0
+EIX.US,D,19891212,000000,7.01975,7.11272,6.99951,7.08643,350243.42632617,0
+EIX.US,D,19891213,000000,7.08643,7.18037,7.04674,7.13374,395032.91720842,0
+EIX.US,D,19891214,000000,7.08643,7.15408,7.04674,7.15408,834855.32529907,0
+EIX.US,D,19891215,000000,7.18037,7.26787,7.13374,7.26787,1255272.8409186,0
+EIX.US,D,19891218,000000,7.21968,7.26787,7.15408,7.18037,386375.33406173,0
+EIX.US,D,19891219,000000,7.20061,7.24705,7.18037,7.24705,566721.87410493,0
+EIX.US,D,19891220,000000,7.21968,7.24705,7.20061,7.20061,421313.55092627,0
+EIX.US,D,19891221,000000,7.21968,7.21968,7.18037,7.21968,597479.61574257,0
+EIX.US,D,19891222,000000,7.20061,7.29476,7.18037,7.29476,543438.25345651,0
+EIX.US,D,19891226,000000,7.29476,7.3147,7.24705,7.26787,504619.26267201,0
+EIX.US,D,19891227,000000,7.29476,7.33465,7.26787,7.26787,6149162.9915289,0
+EIX.US,D,19891228,000000,7.29476,7.3147,7.21968,7.24705,6197535.6007669,0
+EIX.US,D,19891229,000000,7.18037,7.24705,7.16053,7.16053,2547870.2575723,0
+EIX.US,D,19900102,000000,7.16053,7.3147,7.11272,7.3147,1390531.211644,0
+EIX.US,D,19900103,000000,7.29476,7.3147,7.20061,7.24705,810969.23342271,0
+EIX.US,D,19900104,000000,7.24705,7.24705,7.08643,7.13374,418025.01952071,0
+EIX.US,D,19900105,000000,7.04674,7.06687,6.93254,6.97947,1287221.2048132,0
+EIX.US,D,19900108,000000,6.95298,7.04674,6.90595,7.01975,587625.27311081,0
+EIX.US,D,19900109,000000,7.01975,7.01975,6.88572,6.88572,687951.56419976,0
+EIX.US,D,19900110,000000,6.88572,6.95298,6.81913,6.90595,885021.02802193,0
+EIX.US,D,19900111,000000,6.93254,6.99951,6.93254,6.97947,618672.48734185,0
+EIX.US,D,19900112,000000,6.95298,6.95298,6.77202,6.79206,1293194.7735249,0
+EIX.US,D,19900115,000000,6.79206,6.83898,6.77202,6.81913,586430.55936845,0
+EIX.US,D,19900116,000000,6.79206,6.86558,6.75178,6.86558,932794.23464601,0
+EIX.US,D,19900117,000000,6.86558,6.90595,6.77202,6.81913,474459.90077691,0
+EIX.US,D,19900118,000000,6.79206,6.83898,6.75178,6.83898,615693.88595679,0
+EIX.US,D,19900119,000000,6.81913,6.83898,6.79206,6.79206,763495.72810558,0
+EIX.US,D,19900122,000000,6.79206,6.81913,6.67767,6.67767,681680.33992372,0
+EIX.US,D,19900123,000000,6.67767,6.81913,6.65802,6.81913,920254.854708,0
+EIX.US,D,19900124,000000,6.72499,6.75178,6.67767,6.70495,693324.70742632,0
+EIX.US,D,19900125,000000,6.75178,6.79206,6.67767,6.67767,794546.01095068,0
+EIX.US,D,19900126,000000,6.67767,6.72499,6.65802,6.72499,1303641.3586711,0
+EIX.US,D,19900129,000000,6.72499,6.75178,6.67767,6.70495,494169.60891178,0
+EIX.US,D,19900130,000000,6.70495,6.72499,6.65802,6.72499,622862.16841094,0
+EIX.US,D,19900131,000000,6.75178,6.86558,6.75178,6.86558,688247.17402128,0
+EIX.US,D,19900201,000000,6.88572,6.88572,6.81913,6.81913,1047155.3435936,0
+EIX.US,D,19900202,000000,6.81913,6.90595,6.81913,6.86558,439523.72965506,0
+EIX.US,D,19900205,000000,6.86558,6.88572,6.86558,6.88572,662574.12588816,0
+EIX.US,D,19900206,000000,6.88572,6.90595,6.83898,6.88572,311726.18259132,0
+EIX.US,D,19900207,000000,6.86558,7.01975,6.86558,7.01975,1179426.9299631,0
+EIX.US,D,19900208,000000,7.01975,7.06687,7.01975,7.01975,431467.59486497,0
+EIX.US,D,19900209,000000,7.06687,7.11272,7.01975,7.11272,550601.4215539,0
+EIX.US,D,19900212,000000,7.06687,7.06687,6.99951,7.01975,278588.21931115,0
+EIX.US,D,19900213,000000,7.04674,7.04674,6.97947,6.99951,534175.1304678,0
+EIX.US,D,19900214,000000,7.04674,7.06687,7.01975,7.06687,394736.28451554,0
+EIX.US,D,19900215,000000,7.06687,7.08643,6.99951,7.01975,455947.97499845,0
+EIX.US,D,19900216,000000,7.01975,7.01975,6.86558,6.88572,848895.25751451,0
+EIX.US,D,19900220,000000,6.83898,6.83898,6.75178,6.77202,1014013.288828,0
+EIX.US,D,19900221,000000,6.70495,6.86558,6.70495,6.83898,651220.25385032,0
+EIX.US,D,19900222,000000,6.81913,6.86558,6.72499,6.72499,430863.07789431,0
+EIX.US,D,19900223,000000,6.72499,6.81913,6.67767,6.77202,370850.19263917,0
+EIX.US,D,19900226,000000,6.77202,6.83898,6.75178,6.83898,925032.68680609,0
+EIX.US,D,19900227,000000,6.81913,6.90595,6.81913,6.88572,286649.46845801,0
+EIX.US,D,19900228,000000,6.86558,6.97947,6.86558,6.93254,443699.09052519,0
+EIX.US,D,19900301,000000,6.93254,7.01975,6.93254,6.97947,743189.68597088,0
+EIX.US,D,19900302,000000,6.99951,7.04674,6.97947,7.04674,438330.03878406,0
+EIX.US,D,19900305,000000,7.01975,7.04674,6.99951,7.01975,352038.56555377,0
+EIX.US,D,19900306,000000,6.99951,7.13374,6.99951,7.11272,1312599.6659962,0
+EIX.US,D,19900307,000000,7.16053,7.18037,7.13374,7.13374,760809.66792798,0
+EIX.US,D,19900308,000000,7.13374,7.18037,7.13374,7.16053,691531.61394142,0
+EIX.US,D,19900309,000000,7.13374,7.13374,7.01975,7.01975,602855.82758319,0
+EIX.US,D,19900312,000000,6.97947,7.01975,6.95298,6.99951,1070444.0785988,0
+EIX.US,D,19900313,000000,6.97947,6.99951,6.93254,6.93254,773645.68055886,0
+EIX.US,D,19900314,000000,6.88572,6.93254,6.83898,6.90595,564333.46949156,0
+EIX.US,D,19900315,000000,6.90595,6.93254,6.88572,6.93254,447587.02454464,0
+EIX.US,D,19900316,000000,6.97947,6.99951,6.93254,6.97947,775134.9812514,0
+EIX.US,D,19900319,000000,6.95298,6.97947,6.86558,6.90595,485803.5441012,0
+EIX.US,D,19900320,000000,6.90595,6.97947,6.90595,6.90595,403990.20166205,0
+EIX.US,D,19900321,000000,6.93254,6.95298,6.88572,6.90595,387869.74911103,0
+EIX.US,D,19900322,000000,6.90595,6.90595,6.86558,6.90595,1037598.6565261,0
+EIX.US,D,19900323,000000,6.90595,6.90595,6.77202,6.90595,277690.13826167,0
+EIX.US,D,19900326,000000,6.90595,6.95298,6.86558,6.88572,340395.22092254,0
+EIX.US,D,19900327,000000,6.88572,6.95298,6.86558,6.95298,374730.96655913,0
+EIX.US,D,19900328,000000,6.93254,6.97947,6.90595,6.97947,5287434.7899976,0
+EIX.US,D,19900329,000000,6.95298,6.97947,6.90595,6.97947,6044953.8807773,0
+EIX.US,D,19900330,000000,6.93254,6.95298,6.83898,6.88572,1128071.6278546,0
+EIX.US,D,19900402,000000,6.88572,6.91251,6.83898,6.91251,347858.09032687,0
+EIX.US,D,19900403,000000,6.93254,6.99951,6.91251,6.99951,345762.22692096,0
+EIX.US,D,19900404,000000,6.97947,6.97947,6.88572,6.88572,1076714.2800035,0
+EIX.US,D,19900405,000000,6.86558,6.93254,6.86558,6.91251,369054.03054021,0
+EIX.US,D,19900406,000000,6.95298,6.95298,6.86558,6.88572,332633.67308262,0
+EIX.US,D,19900409,000000,6.86558,6.95298,6.83898,6.95298,340988.4863083,0
+EIX.US,D,19900410,000000,6.93254,6.95298,6.88572,6.91251,301871.83995956,0
+EIX.US,D,19900411,000000,6.88572,6.91251,6.86558,6.88572,169897.90915432,0
+EIX.US,D,19900412,000000,6.88572,6.97947,6.86558,6.93254,453853.1344639,0
+EIX.US,D,19900416,000000,6.93254,6.97947,6.93254,6.95298,466697.33006563,0
+EIX.US,D,19900417,000000,6.93254,6.95298,6.88572,6.93254,248724.46723758,0
+EIX.US,D,19900418,000000,6.95298,6.99951,6.83898,6.86558,551791.02093949,0
+EIX.US,D,19900419,000000,6.83898,6.93254,6.79206,6.81913,1287522.9518628,0
+EIX.US,D,19900420,000000,6.81913,6.81913,6.67767,6.67767,680783.2817456,0
+EIX.US,D,19900423,000000,6.65802,6.65802,6.6109,6.63104,692728.37342649,0
+EIX.US,D,19900424,000000,6.63104,6.67767,6.63104,6.65802,941455.90927812,0
+EIX.US,D,19900425,000000,6.67767,6.70495,6.65802,6.67767,372339.4933317,0
+EIX.US,D,19900426,000000,6.70495,6.74474,6.67767,6.72499,599268.61774205,0
+EIX.US,D,19900427,000000,6.70495,6.74474,6.65802,6.67767,535370.86708152,0
+EIX.US,D,19900430,000000,6.67767,6.70495,6.58431,6.63104,713330.02538272,0
+EIX.US,D,19900501,000000,6.63104,6.74474,6.63104,6.74474,579263.29978564,0
+EIX.US,D,19900502,000000,6.77202,6.79206,6.72499,6.77202,548211.99406919,0
+EIX.US,D,19900503,000000,6.79206,6.86558,6.77202,6.83898,340096.54248695,0
+EIX.US,D,19900504,000000,6.93254,6.97947,6.91251,6.97947,520444.10540151,0
+EIX.US,D,19900507,000000,6.95298,6.99951,6.95298,6.99951,249924.29533671,0
+EIX.US,D,19900508,000000,6.99951,7.11947,6.99951,7.11947,571799.40750995,0
+EIX.US,D,19900509,000000,7.09277,7.16757,7.07303,7.11947,1599545.767147,0
+EIX.US,D,19900510,000000,7.09277,7.16757,7.07303,7.14058,580163.42657783,0
+EIX.US,D,19900511,000000,7.25379,7.30062,7.20677,7.30062,1064771.2340653,0
+EIX.US,D,19900514,000000,7.30062,7.39486,7.28156,7.28156,556866.50860181,0
+EIX.US,D,19900515,000000,7.25379,7.3277,7.16757,7.18722,820228.264926,0
+EIX.US,D,19900516,000000,7.18722,7.20677,7.11947,7.16757,361295.55131436,0
+EIX.US,D,19900517,000000,7.14058,7.25379,7.09277,7.11947,689144.23219941,0
+EIX.US,D,19900518,000000,7.14058,7.14058,6.99951,7.09277,570303.96958929,0
+EIX.US,D,19900521,000000,7.07303,7.11947,7.04674,7.07303,479235.68713228,0
+EIX.US,D,19900522,000000,7.07303,7.11947,7.02679,7.09277,354125.22311749,0
+EIX.US,D,19900523,000000,7.04674,7.09277,7.02679,7.07303,683173.73210168,0
+EIX.US,D,19900524,000000,7.07303,7.11947,7.07303,7.09277,252308.60846465,0
+EIX.US,D,19900525,000000,7.09277,7.11947,6.97947,6.99951,446091.58662398,0
+EIX.US,D,19900529,000000,6.99951,7.09277,6.99951,7.09277,385181.64319072,0
+EIX.US,D,19900530,000000,7.09277,7.11947,7.07303,7.09277,498945.39526716,0
+EIX.US,D,19900531,000000,7.07303,7.09277,7.04674,7.04674,1178533.9632704,0
+EIX.US,D,19900601,000000,7.11947,7.16757,7.09277,7.14058,470577.08111423,0
+EIX.US,D,19900604,000000,7.14058,7.3277,7.11947,7.28156,813654.27072895,0
+EIX.US,D,19900605,000000,7.28156,7.34823,7.16757,7.23356,1069550.0890347,0
+EIX.US,D,19900606,000000,7.20677,7.25379,7.14058,7.18722,485508.95715103,0
+EIX.US,D,19900607,000000,7.18722,7.23356,7.07303,7.18722,1419197.1813611,0
+EIX.US,D,19900608,000000,7.20677,7.20677,7.09277,7.14058,789174.91346683,0
+EIX.US,D,19900611,000000,7.14058,7.18722,7.11947,7.18722,237979.20365581,0
+EIX.US,D,19900612,000000,7.18722,7.3277,7.18722,7.28156,416530.60447141,0
+EIX.US,D,19900613,000000,7.30062,7.30062,7.18722,7.20677,313223.66625469,0
+EIX.US,D,19900614,000000,7.18722,7.18722,7.11947,7.16757,301871.83995956,0
+EIX.US,D,19900615,000000,7.14058,7.16757,7.07303,7.11947,1249895.6062066,0
+EIX.US,D,19900618,000000,7.11947,7.14058,7.02679,7.02679,371146.82533206,0
+EIX.US,D,19900619,000000,7.04674,7.09277,6.95298,7.07303,523427.82114334,0
+EIX.US,D,19900620,000000,7.07303,7.11947,7.04674,7.04674,266642.10475891,0
+EIX.US,D,19900621,000000,7.04674,7.07303,6.99951,7.07303,373237.57438119,0
+EIX.US,D,19900622,000000,7.11947,7.20677,7.09277,7.09277,832766.62199265,0
+EIX.US,D,19900625,000000,7.09277,7.14058,7.02679,7.07303,1371724.6989153,0
+EIX.US,D,19900626,000000,7.09277,7.14058,7.07303,7.07303,847401.86533657,0
+EIX.US,D,19900627,000000,7.04674,7.14058,7.04674,7.11947,2143280.6532964,0
+EIX.US,D,19900628,000000,7.10001,7.14723,7.07958,7.10001,459235.48353265,0
+EIX.US,D,19900629,000000,7.07958,7.10001,7.00577,7.05338,2145368.3337315,0
+EIX.US,D,19900702,000000,7.05338,7.05338,6.98621,7.05338,4523935.993278,0
+EIX.US,D,19900703,000000,7.03334,7.07958,7.00577,7.07958,4222661.5101896,0
+EIX.US,D,19900705,000000,7.05338,7.05338,6.95952,6.95952,873672.27034087,0
+EIX.US,D,19900706,000000,6.95952,7.10001,6.95952,7.07958,648837.98646508,0
+EIX.US,D,19900709,000000,7.07958,7.07958,7.00577,7.03334,550899.07711813,0
+EIX.US,D,19900710,000000,7.05338,7.05338,6.95952,6.95952,541340.34430791,0
+EIX.US,D,19900711,000000,7.00577,7.05338,6.98621,7.00577,855163.41317649,0
+EIX.US,D,19900712,000000,7.00577,7.07958,6.95952,7.05338,1467269.0664208,0
+EIX.US,D,19900713,000000,7.05338,7.1269,7.05338,7.10001,409663.04619555,0
+EIX.US,D,19900716,000000,7.10001,7.10001,7.05338,7.10001,298292.81308925,0
+EIX.US,D,19900717,000000,7.07958,7.07958,7.03334,7.05338,320387.85722343,0
+EIX.US,D,19900718,000000,7.05338,7.07958,7.03334,7.07958,424895.64641064,0
+EIX.US,D,19900719,000000,7.05338,7.07958,7.00577,7.03334,398018.67869297,0
+EIX.US,D,19900720,000000,7.00577,7.00577,6.95952,6.95952,778725.25970661,0
+EIX.US,D,19900723,000000,6.95952,7.10001,6.89236,6.91251,919357.79652989,0
+EIX.US,D,19900724,000000,6.91251,6.98621,6.89236,6.98621,363089.66767061,0
+EIX.US,D,19900725,000000,6.95952,6.98621,6.79206,6.95952,1171966.1063015,0
+EIX.US,D,19900726,000000,6.93939,6.98621,6.91251,6.95952,716914.16660979,0
+EIX.US,D,19900727,000000,6.93939,6.95952,6.93939,6.95952,607036.3028101,0
+EIX.US,D,19900730,000000,6.93939,7.05338,6.93939,7.03334,1281548.3602797,0
+EIX.US,D,19900731,000000,7.05338,7.14723,7.05338,7.1269,1317978.9464508,0
+EIX.US,D,19900801,000000,7.1269,7.3147,7.1269,7.28782,1318274.5562723,0
+EIX.US,D,19900802,000000,7.24109,7.28782,7.21968,7.24109,799327.93453418,0
+EIX.US,D,19900803,000000,7.21968,7.21968,7.17499,7.19387,732741.055082,0
+EIX.US,D,19900806,000000,7.10001,7.10001,7.03334,7.05338,672421.30842044,0
+EIX.US,D,19900807,000000,7.05338,7.07958,6.98621,7.00577,997591.08922737,0
+EIX.US,D,19900808,000000,7.00577,7.1269,6.98621,7.1269,456244.60769133,0
+EIX.US,D,19900809,000000,7.1269,7.14723,7.07958,7.07958,811266.88898695,0
+EIX.US,D,19900810,000000,7.07958,7.07958,6.91251,6.95952,499242.02796004,0
+EIX.US,D,19900813,000000,6.91251,7.05338,6.89236,7.05338,321878.18078731,0
+EIX.US,D,19900814,000000,6.95952,7.03334,6.93939,7.00577,444005.95193162,0
+EIX.US,D,19900815,000000,7.00577,7.03334,6.98621,7.00577,385777.97719054,0
+EIX.US,D,19900816,000000,7.00577,7.00577,6.86558,6.86558,238575.53765564,0
+EIX.US,D,19900817,000000,6.81913,7.19387,6.67767,6.89236,1162112.7865411,0
+EIX.US,D,19900820,000000,6.91251,6.91251,6.79206,6.81913,454154.88151356,0
+EIX.US,D,19900821,000000,6.74474,6.79206,6.65137,6.74474,444005.95193162,0
+EIX.US,D,19900822,000000,6.77202,6.77202,6.63104,6.65137,435047.64460663,0
+EIX.US,D,19900823,000000,6.60434,6.63104,6.3966,6.41664,1247210.5689003,0
+EIX.US,D,19900824,000000,6.49065,6.53748,6.30295,6.44382,1312006.4006103,0
+EIX.US,D,19900827,000000,6.53748,6.67767,6.53748,6.63104,617783.61213456,0
+EIX.US,D,19900828,000000,6.63104,6.65137,6.58431,6.58431,568517.01333253,0
+EIX.US,D,19900829,000000,6.58431,6.65137,6.55753,6.65137,725274.09419225,0
+EIX.US,D,19900830,000000,6.67767,6.67767,6.55753,6.60434,893385.04708981,0
+EIX.US,D,19900831,000000,6.60434,6.67767,6.55753,6.65137,789174.91346683,0
+EIX.US,D,19900904,000000,6.67767,6.6982,6.65137,6.6982,354427.9930385,0
+EIX.US,D,19900905,000000,6.72499,6.77202,6.6982,6.74474,395929.97538654,0
+EIX.US,D,19900906,000000,6.72499,6.74474,6.60434,6.60434,320089.17878784,0
+EIX.US,D,19900907,000000,6.60434,6.77202,6.60434,6.72499,695713.11203968,0
+EIX.US,D,19900910,000000,6.77202,6.77202,6.58431,6.67767,591212.48295195,0
+EIX.US,D,19900911,000000,6.67767,6.6982,6.60434,6.67767,232300.22189419,0
+EIX.US,D,19900912,000000,6.6982,6.72499,6.60434,6.6982,315611.0479967,0
+EIX.US,D,19900913,000000,6.6982,6.6982,6.55753,6.65137,395929.97538654,0
+EIX.US,D,19900914,000000,6.65137,6.67767,6.53748,6.67767,633009.05225016,0
+EIX.US,D,19900917,000000,6.65137,6.67767,6.63104,6.63104,320089.17878784,0
+EIX.US,D,19900918,000000,6.65137,6.6982,6.63104,6.67767,401010.57740563,0
+EIX.US,D,19900919,000000,6.67767,6.67767,6.60434,6.63104,648534.19367272,0
+EIX.US,D,19900920,000000,6.63104,6.67767,6.60434,6.65137,842322.28618882,0
+EIX.US,D,19900921,000000,6.65137,6.72499,6.63104,6.6982,1808559.2997787,0
+EIX.US,D,19900924,000000,6.67767,6.67767,6.63104,6.63104,1320959.5935786,0
+EIX.US,D,19900925,000000,6.63104,6.74474,6.63104,6.74474,753341.68416687,0
+EIX.US,D,19900926,000000,6.74474,6.74474,6.67767,6.67767,403990.20166205,0
+EIX.US,D,19900927,000000,6.72499,6.74474,6.67767,6.74474,983855.97267565,0
+EIX.US,D,19900928,000000,6.6982,6.79206,6.67767,6.77202,1415316.4074411,0
+EIX.US,D,19901001,000000,6.75178,7.11272,6.73183,7.11272,3102648.0628677,0
+EIX.US,D,19901002,000000,6.97272,7.08643,6.97272,7.01975,3125637.096566,0
+EIX.US,D,19901003,000000,7.01975,7.06687,6.99287,7.03998,670031.88093571,0
+EIX.US,D,19901004,000000,7.01975,7.14058,7.01975,7.14058,776932.16622171,0
+EIX.US,D,19901005,000000,7.08643,7.14058,7.06687,7.14058,533281.14090375,0
+EIX.US,D,19901008,000000,7.16053,7.20677,7.16053,7.18722,196170.35990134,0
+EIX.US,D,19901009,000000,7.16053,7.18722,7.11272,7.11272,707056.75536397,0
+EIX.US,D,19901010,000000,7.11272,7.16053,7.08643,7.14058,1228398.9418149,0
+EIX.US,D,19901011,000000,7.14058,7.20677,7.14058,7.16053,1442193.3751588,0
+EIX.US,D,19901012,000000,7.20677,7.3277,7.18722,7.28156,3070697.6532305,0
+EIX.US,D,19901015,000000,7.3277,7.3277,7.25379,7.30766,847100.11828691,0
+EIX.US,D,19901016,000000,7.30766,7.35449,7.30766,7.3277,507302.25423555,0
+EIX.US,D,19901017,000000,7.30766,7.37385,7.30766,7.35449,815153.80013504,0
+EIX.US,D,19901018,000000,7.35449,7.37385,7.28156,7.3277,1395911.51497,0
+EIX.US,D,19901019,000000,7.4285,7.4285,7.35449,7.40278,1036703.6440906,0
+EIX.US,D,19901022,000000,7.40278,7.44825,7.37385,7.4285,725870.42819207,0
+EIX.US,D,19901023,000000,7.40278,7.4285,7.37385,7.40278,428775.39745925,0
+EIX.US,D,19901024,000000,7.40278,7.44825,7.37385,7.4285,778130.97144949,0
+EIX.US,D,19901025,000000,7.4285,7.47494,7.4285,7.44825,955786.33695832,0
+EIX.US,D,19901026,000000,7.4285,7.44825,7.4285,7.44825,542240.4711001,0
+EIX.US,D,19901029,000000,7.4285,7.44825,7.3277,7.3277,824406.6944102,0
+EIX.US,D,19901030,000000,7.3277,7.44825,7.3277,7.4285,714229.12930355,0
+EIX.US,D,19901031,000000,7.44825,7.54249,7.4285,7.44825,1138823.0286645,0
+EIX.US,D,19901101,000000,7.44825,7.49498,7.44825,7.49498,969223.7979458,0
+EIX.US,D,19901102,000000,7.47494,7.52177,7.47494,7.52177,664961.50763016,0
+EIX.US,D,19901105,000000,7.52177,7.57046,7.49498,7.54249,626743.96520226,0
+EIX.US,D,19901106,000000,7.52177,7.59499,7.49498,7.52177,529104.75716226,0
+EIX.US,D,19901107,000000,7.47494,7.52177,7.35449,7.40278,780513.23883472,0
+EIX.US,D,19901108,000000,7.40278,7.47494,7.40278,7.44825,621364.68474758,0
+EIX.US,D,19901109,000000,7.49498,7.59499,7.49498,7.59499,803205.63984008,0
+EIX.US,D,19901112,000000,7.59499,7.64368,7.59499,7.64368,568517.01333253,0
+EIX.US,D,19901113,000000,7.61483,7.61483,7.37385,7.37385,979674.47457739,0
+EIX.US,D,19901114,000000,7.35449,7.35449,7.28156,7.30766,1576855.4118844,0
+EIX.US,D,19901115,000000,7.28156,7.35449,7.28156,7.3277,788578.57946701,0
+EIX.US,D,19901116,000000,7.37385,7.40278,7.28156,7.3277,785286.97944739,0
+EIX.US,D,19901119,000000,7.35449,7.35449,7.23356,7.25379,650034.74595015,0
+EIX.US,D,19901120,000000,7.20677,7.20677,7.14058,7.14058,1532961.9563089,0
+EIX.US,D,19901121,000000,7.16053,7.20677,7.16053,7.20677,437437.07209136,0
+EIX.US,D,19901123,000000,7.20677,7.23356,7.18722,7.23356,312922.94207639,0
+EIX.US,D,19901126,000000,7.20677,7.30766,7.16053,7.30766,345169.98440656,0
+EIX.US,D,19901127,000000,7.3277,7.44825,7.28156,7.3277,784696.7826757,0
+EIX.US,D,19901128,000000,7.35449,7.35449,7.28156,7.30766,1123895.2441132,0
+EIX.US,D,19901129,000000,7.30766,7.30766,7.23356,7.25379,1251688.6996915,0
+EIX.US,D,19901130,000000,7.25379,7.37385,7.25379,7.37385,1184800.0731897,0
+EIX.US,D,19901203,000000,7.37385,7.4285,7.35449,7.4285,783504.11467604,0
+EIX.US,D,19901204,000000,7.40278,7.47494,7.40278,7.44825,889501.20455579,0
+EIX.US,D,19901205,000000,7.47494,7.64368,7.44825,7.57046,1214367.1925703,0
+EIX.US,D,19901206,000000,7.57046,7.59499,7.47494,7.54249,1048648.7357716,0
+EIX.US,D,19901207,000000,7.52177,7.54249,7.44825,7.47494,683173.73210168,0
+EIX.US,D,19901210,000000,7.47494,7.54249,7.47494,7.49498,493862.74750535,0
+EIX.US,D,19901211,000000,7.49498,7.52177,7.47494,7.49498,650322.17280083,0
+EIX.US,D,19901212,000000,7.49498,7.54249,7.47494,7.54249,1549680.7886025,0
+EIX.US,D,19901213,000000,7.52177,7.54249,7.49498,7.52177,547909.22414817,0
+EIX.US,D,19901214,000000,7.52177,7.54249,7.47494,7.49498,679293.98105306,0
+EIX.US,D,19901217,000000,7.47494,7.54249,7.47494,7.52177,556273.24321605,0
+EIX.US,D,19901218,000000,7.49498,7.61483,7.49498,7.59499,1083580.815408,0
+EIX.US,D,19901219,000000,7.57046,7.61483,7.54249,7.57046,2858102.0251143,0
+EIX.US,D,19901220,000000,7.52177,7.54249,7.47494,7.49498,621068.05205469,0
+EIX.US,D,19901221,000000,7.52177,7.54249,7.44825,7.47494,2086845.7720402,0
+EIX.US,D,19901224,000000,7.44825,7.44825,7.40278,7.4285,421606.09213373,0
+EIX.US,D,19901226,000000,7.4285,7.49498,7.4285,7.49498,1127175.5925479,0
+EIX.US,D,19901227,000000,7.49498,7.61483,7.47494,7.54249,1756009.2839279,0
+EIX.US,D,19901228,000000,7.481,7.481,7.4285,7.4285,644658.53410953,0
+EIX.US,D,19901231,000000,7.40807,7.40807,7.35449,7.38079,581654.77301307,0
+EIX.US,D,19910102,000000,7.33465,7.33465,7.28156,7.28156,950116.56103888,0
+EIX.US,D,19910103,000000,7.28156,7.33465,7.28156,7.33465,768569.17002518,0
+EIX.US,D,19910104,000000,7.33465,7.40807,7.30766,7.40807,2578020.4136253,0
+EIX.US,D,19910107,000000,7.35449,7.40807,7.33465,7.33465,271122.28129276,0
+EIX.US,D,19910108,000000,7.33465,7.38079,7.26113,7.33465,546120.2221487,0
+EIX.US,D,19910109,000000,7.30766,7.45431,7.16053,7.18722,900846.89362279,0
+EIX.US,D,19910110,000000,7.23356,7.28156,7.21372,7.28156,258577.78699797,0
+EIX.US,D,19910111,000000,7.30766,7.30766,7.21372,7.23356,534476.87751746,0
+EIX.US,D,19910114,000000,7.18722,7.21372,7.01251,7.11272,414438.83255093,0
+EIX.US,D,19910115,000000,7.08643,7.16053,7.06687,7.08643,285747.29592312,0
+EIX.US,D,19910116,000000,7.11272,7.11272,7.06687,7.08643,325759.97757863,0
+EIX.US,D,19910117,000000,7.21372,7.33465,7.21372,7.30766,897862.1550096,0
+EIX.US,D,19910118,000000,7.28156,7.40807,7.28156,7.40807,927420.06854811,0
+EIX.US,D,19910121,000000,7.35449,7.4285,7.35449,7.4285,355619.63816679,0
+EIX.US,D,19910122,000000,7.40807,7.45431,7.35449,7.35449,744982.77945577,0
+EIX.US,D,19910123,000000,7.38079,7.40807,7.35449,7.38079,466398.65163004,0
+EIX.US,D,19910124,000000,7.40807,7.481,7.38079,7.45431,690935.2799416,0
+EIX.US,D,19910125,000000,7.45431,7.52881,7.35449,7.35449,1000575.8278406,0
+EIX.US,D,19910128,000000,7.40807,7.40807,7.38079,7.38079,427874.24779571,0
+EIX.US,D,19910129,000000,7.38079,7.40807,7.21372,7.35449,399514.11661362,0
+EIX.US,D,19910130,000000,7.35449,7.38079,7.33465,7.38079,479537.43418194,0
+EIX.US,D,19910131,000000,7.35449,7.35449,7.28156,7.33465,929211.11629028,0
+EIX.US,D,19910201,000000,7.35449,7.40807,7.23356,7.23356,1339173.8637928,0
+EIX.US,D,19910204,000000,7.26113,7.38079,7.23356,7.35449,982655.12170516,0
+EIX.US,D,19910205,000000,7.35449,7.40807,7.26113,7.30766,1141810.8358917,0
+EIX.US,D,19910206,000000,7.33465,7.33465,7.26113,7.30766,2532640.7259713,0
+EIX.US,D,19910207,000000,7.30766,7.40807,7.28156,7.30766,1942925.7266827,0
+EIX.US,D,19910208,000000,7.35449,7.38079,7.30766,7.38079,1070146.4230346,0
+EIX.US,D,19910211,000000,7.38079,7.60135,7.38079,7.60135,1219438.5887473,0
+EIX.US,D,19910212,000000,7.57652,7.67721,7.50212,7.50212,815746.04264944,0
+EIX.US,D,19910213,000000,7.52881,7.60135,7.50212,7.60135,1192266.011208,0
+EIX.US,D,19910214,000000,7.54875,7.62315,7.45431,7.45431,1117920.65253,0
+EIX.US,D,19910215,000000,7.45431,7.54875,7.4285,7.50212,2208668.7275209,0
+EIX.US,D,19910219,000000,7.481,7.57652,7.481,7.57652,806191.40132463,0
+EIX.US,D,19910220,000000,7.54875,7.67721,7.54875,7.60135,1392324.3051288,0
+EIX.US,D,19910221,000000,7.60135,7.60135,7.40807,7.60135,804703.12350345,0
+EIX.US,D,19910222,000000,7.57652,7.64994,7.52881,7.57652,565528.18323392,0
+EIX.US,D,19910225,000000,7.62315,7.62315,7.54875,7.57652,477744.34069704,0
+EIX.US,D,19910226,000000,7.54875,7.54875,7.45431,7.481,455056.0311771,0
+EIX.US,D,19910227,000000,7.50212,7.54875,7.481,7.54875,553885.86147404,0
+EIX.US,D,19910228,000000,7.57652,7.57652,7.52881,7.57652,753341.68416687,0
+EIX.US,D,19910301,000000,7.52881,7.54875,7.45431,7.52881,662864.6213529,0
+EIX.US,D,19910304,000000,7.52881,7.52881,7.45431,7.481,568517.01333253,0
+EIX.US,D,19910305,000000,7.481,7.54875,7.481,7.481,509096.3705918,0
+EIX.US,D,19910306,000000,7.50212,7.50212,7.35449,7.35449,731841.95116116,0
+EIX.US,D,19910307,000000,7.40807,7.40807,7.33465,7.33465,611815.15777953,0
+EIX.US,D,19910308,000000,7.35449,7.35449,7.26113,7.26113,608527.64924533,0
+EIX.US,D,19910311,000000,7.30766,7.35449,7.28156,7.33465,674812.78164786,0
+EIX.US,D,19910312,000000,7.35449,7.45431,7.35449,7.4285,935183.66213073,0
+EIX.US,D,19910313,000000,7.45431,7.57652,7.45431,7.54875,1414418.3263917,0
+EIX.US,D,19910314,000000,7.54875,7.62315,7.52881,7.52881,1399790.2431473,0
+EIX.US,D,19910315,000000,7.52881,7.52881,7.4285,7.50212,1758995.0454125,0
+EIX.US,D,19910318,000000,7.481,7.52881,7.45431,7.52881,1193168.183743,0
+EIX.US,D,19910319,000000,7.52881,7.52881,7.481,7.50212,513274.800076,0
+EIX.US,D,19910320,000000,7.481,7.57652,7.481,7.57652,850682.21377128,0
+EIX.US,D,19910321,000000,7.57652,7.57652,7.52881,7.57652,257684.82030527,0
+EIX.US,D,19910322,000000,7.52881,7.62315,7.52881,7.62315,1872756.7517462,0
+EIX.US,D,19910325,000000,7.62315,7.69579,7.62315,7.69579,492678.26247654,0
+EIX.US,D,19910326,000000,7.67721,7.77126,7.67721,7.75092,1005351.6141959,0
+EIX.US,D,19910327,000000,7.77126,7.79659,7.7215,7.7215,1212276.4435212,0
+EIX.US,D,19910328,000000,7.75092,7.79659,7.75092,7.75092,1004454.5560178,0
+EIX.US,D,19910401,000000,7.67721,7.70145,7.6295,7.65717,1669117.3852124,0
+EIX.US,D,19910402,000000,7.67721,7.70145,7.65717,7.65717,1529974.1490817,0
+EIX.US,D,19910403,000000,7.67721,7.67721,7.6295,7.65717,1423674.2892809,0
+EIX.US,D,19910404,000000,7.65717,7.65717,7.60135,7.6295,491778.13568435,0
+EIX.US,D,19910405,000000,7.60135,7.6295,7.58208,7.60135,663769.86250187,0
+EIX.US,D,19910408,000000,7.6295,7.6295,7.52881,7.60135,751849.31486028,0
+EIX.US,D,19910409,000000,7.60135,7.6295,7.55579,7.58208,339204.5986656,0
+EIX.US,D,19910410,000000,7.58208,7.60135,7.55579,7.58208,637786.88434825,0
+EIX.US,D,19910411,000000,7.58208,7.6295,7.58208,7.6295,318897.53365954,0
+EIX.US,D,19910412,000000,7.67721,7.67721,7.60135,7.65717,906818.41659188,0
+EIX.US,D,19910415,000000,7.67721,7.72893,7.6295,7.72893,557464.88834435,0
+EIX.US,D,19910416,000000,7.72893,7.75816,7.67721,7.75816,905025.32310699,0
+EIX.US,D,19910417,000000,7.75816,7.80333,7.72893,7.80333,1425771.1755581,0
+EIX.US,D,19910418,000000,7.70145,7.75816,7.67721,7.72893,872779.30364816,0
+EIX.US,D,19910419,000000,7.72893,7.72893,7.6295,7.6295,471770.77198524,0
+EIX.US,D,19910422,000000,7.65717,7.65717,7.52881,7.58208,559557.68313618,0
+EIX.US,D,19910423,000000,7.58208,7.67721,7.55579,7.67721,809776.56542306,0
+EIX.US,D,19910424,000000,7.65717,7.70145,7.65717,7.70145,447888.7715943,0
+EIX.US,D,19910425,000000,7.67721,7.70145,7.67721,7.70145,854266.35499836,0
+EIX.US,D,19910426,000000,7.67721,7.70145,7.67721,7.70145,546120.2221487,0
+EIX.US,D,19910429,000000,7.70145,7.72893,7.65717,7.67721,721990.67714347,0
+EIX.US,D,19910430,000000,7.67721,7.77723,7.67721,7.75816,1084180.2180219,0
+EIX.US,D,19910501,000000,7.80333,7.82894,7.77723,7.80333,1042679.2585452,0
+EIX.US,D,19910502,000000,7.82894,7.82894,7.77723,7.80333,829186.57225099,0
+EIX.US,D,19910503,000000,7.77723,7.80333,7.67721,7.72893,1109266.1379973,0
+EIX.US,D,19910506,000000,7.70145,7.72893,7.65717,7.67721,469082.66606493,0
+EIX.US,D,19910507,000000,7.67721,7.70145,7.65717,7.67721,1044165.4906236,0
+EIX.US,D,19910508,000000,7.67721,7.87997,7.65717,7.82894,1560727.7992339,0
+EIX.US,D,19910509,000000,7.80333,7.87997,7.80333,7.87997,1723463.5631621,0
+EIX.US,D,19910510,000000,7.85026,7.87997,7.80333,7.82894,935781.01900192,0
+EIX.US,D,19910513,000000,7.85026,7.85026,7.75816,7.80333,814555.4203925,0
+EIX.US,D,19910514,000000,7.80333,7.80333,7.70145,7.72893,814254.6962142,0
+EIX.US,D,19910515,000000,7.72893,7.72893,7.65717,7.65717,428178.04058807,0
+EIX.US,D,19910516,000000,7.70145,7.72893,7.67721,7.72893,647041.82436612,0
+EIX.US,D,19910517,000000,7.72893,7.77723,7.72893,7.77723,786484.76180381,0
+EIX.US,D,19910520,000000,7.75816,7.75816,7.67721,7.67721,961758.88279876,0
+EIX.US,D,19910521,000000,7.67721,7.70145,7.65717,7.67721,1239449.0210604,0
+EIX.US,D,19910522,000000,7.72893,7.77723,7.72893,7.72893,1044468.2605447,0
+EIX.US,D,19910523,000000,7.72893,7.75816,7.65717,7.67721,1084180.2180219,0
+EIX.US,D,19910524,000000,7.70145,7.70145,7.65717,7.65717,556565.78442351,0
+EIX.US,D,19910528,000000,7.67721,7.72893,7.6295,7.72893,678989.16538935,0
+EIX.US,D,19910529,000000,7.72893,7.77723,7.72893,7.77723,527012.98524178,0
+EIX.US,D,19910530,000000,7.80333,7.87997,7.77723,7.85026,1100602.4176225,0
+EIX.US,D,19910531,000000,7.85026,7.85026,7.75816,7.80333,759014.52870037,0
+EIX.US,D,19910603,000000,7.77723,7.77723,7.70145,7.72893,445798.02254517,0
+EIX.US,D,19910604,000000,7.70145,7.72893,7.67721,7.70145,387571.07067544,0
+EIX.US,D,19910605,000000,7.72893,7.72893,7.67721,7.70145,514769.2151253,0
+EIX.US,D,19910606,000000,7.72893,7.75816,7.70145,7.75816,516261.58443189,0
+EIX.US,D,19910607,000000,7.72893,7.75816,7.6295,7.67721,444600.24018874,0
+EIX.US,D,19910610,000000,7.72893,7.72893,7.67721,7.70145,448478.968366,0
+EIX.US,D,19910611,000000,7.70145,7.75816,7.70145,7.75816,507302.25423555,0
+EIX.US,D,19910612,000000,7.72893,7.75816,7.70145,7.72893,375032.71360879,0
+EIX.US,D,19910613,000000,7.70145,7.85026,7.70145,7.82894,1344253.4429406,0
+EIX.US,D,19910614,000000,7.80333,7.87997,7.80333,7.87997,597176.84582156,0
+EIX.US,D,19910617,000000,7.82894,7.85026,7.77723,7.77723,322774.21609409,0
+EIX.US,D,19910618,000000,7.77723,7.82894,7.77723,7.82894,630620.6476368,0
+EIX.US,D,19910619,000000,7.80333,7.82894,7.70145,7.70145,784096.35719045,0
+EIX.US,D,19910620,000000,7.72893,7.82894,7.70145,7.82894,736320.08195231,0
+EIX.US,D,19910621,000000,7.82894,7.82894,7.80333,7.82894,871880.19972733,0
+EIX.US,D,19910624,000000,7.82894,7.82894,7.77723,7.80333,906818.41659188,0
+EIX.US,D,19910625,000000,7.80333,7.82894,7.77723,7.82894,566423.19566933,0
+EIX.US,D,19910626,000000,7.80333,7.82894,7.80333,7.80333,999979.49384073,0
+EIX.US,D,19910627,000000,7.82894,7.87997,7.82894,7.87997,2278241.3684576,0
+EIX.US,D,19910628,000000,7.83608,7.86492,7.76471,7.83608,926226.3776771,0
+EIX.US,D,19910701,000000,7.83608,7.93531,7.78915,7.93531,792456.2847729,0
+EIX.US,D,19910702,000000,7.93531,8.03718,7.9096,8.01782,1068354.3524211,0
+EIX.US,D,19910703,000000,8.01782,8.03718,7.99113,8.01782,1107169.2517201,0
+EIX.US,D,19910705,000000,8.01782,8.03718,7.99113,8.01782,368161.06384751,0
+EIX.US,D,19910708,000000,7.99113,8.01782,7.96435,8.01782,1079400.3401811,0
+EIX.US,D,19910709,000000,8.01782,8.01782,7.99113,7.99113,315611.0479967,0
+EIX.US,D,19910710,000000,8.01782,8.03718,7.89161,7.89161,839631.11165445,0
+EIX.US,D,19910711,000000,7.93531,8.03718,7.9096,8.03718,759313.20713596,0
+EIX.US,D,19910712,000000,8.03718,8.09046,8.01782,8.06435,567918.63358999,0
+EIX.US,D,19910715,000000,8.06435,8.09046,8.03718,8.06435,756033.8815726,0
+EIX.US,D,19910716,000000,8.06435,8.06435,8.01782,8.06435,363385.27749214,0
+EIX.US,D,19910717,000000,8.06435,8.06435,8.03718,8.06435,336510.35551716,0
+EIX.US,D,19910718,000000,8.03718,8.16408,8.03718,8.12008,896064.97003928,0
+EIX.US,D,19910719,000000,8.12008,8.13963,8.09046,8.09046,532087.45003274,0
+EIX.US,D,19910722,000000,8.09046,8.13963,8.06435,8.13963,524923.25906401,0
+EIX.US,D,19910723,000000,8.13963,8.13963,8.09046,8.12008,541943.83840721,0
+EIX.US,D,19910724,000000,8.12008,8.16408,8.12008,8.13963,925924.63062745,0
+EIX.US,D,19910725,000000,8.13963,8.2199,8.12008,8.19048,281565.79782486,0
+EIX.US,D,19910726,000000,8.2199,8.26516,8.19048,8.24141,394140.97338706,0
+EIX.US,D,19910729,000000,8.2199,8.36576,8.2199,8.33878,736624.89761603,0
+EIX.US,D,19910730,000000,8.29127,8.39128,8.29127,8.39128,1055516.2940475,0
+EIX.US,D,19910731,000000,8.36576,8.4384,8.36576,8.42061,1071937.4707768,0
+EIX.US,D,19910801,000000,8.42061,8.42061,8.36576,8.39128,667945.22337201,0
+EIX.US,D,19910802,000000,8.42061,8.46636,8.39128,8.46636,1140016.7195356,0
+EIX.US,D,19910805,000000,8.46636,8.54634,8.46636,8.54634,675410.13851904,0
+EIX.US,D,19910806,000000,8.51945,8.62142,8.51945,8.62142,1014310.9443923,0
+EIX.US,D,19910807,000000,8.59433,8.72143,8.59433,8.72143,879345.11487437,0
+EIX.US,D,19910808,000000,8.6659,8.72143,8.6659,8.6965,613603.13690766,0
+EIX.US,D,19910809,000000,8.6659,8.6965,8.62142,8.64684,446990.69054481,0
+EIX.US,D,19910812,000000,8.62142,8.64684,8.59433,8.62142,294703.5575054,0
+EIX.US,D,19910813,000000,8.59433,8.6659,8.56677,8.6659,980276.94580534,0
+EIX.US,D,19910814,000000,8.6659,8.6965,8.64684,8.6965,628536.0358158,0
+EIX.US,D,19910815,000000,8.64684,8.6965,8.62142,8.64684,841430.34236748,0
+EIX.US,D,19910816,000000,8.6659,8.6965,8.62142,8.62142,941750.49622829,0
+EIX.US,D,19910819,000000,8.49383,8.56677,8.46636,8.54634,690935.2799416,0
+EIX.US,D,19910820,000000,8.62142,8.62142,8.49383,8.56677,731841.95116116,0
+EIX.US,D,19910821,000000,8.59433,8.6659,8.59433,8.6659,932794.23464601,0
+EIX.US,D,19910822,000000,8.6659,8.72143,8.6659,8.72143,445493.20688145,0
+EIX.US,D,19910823,000000,8.6965,8.74714,8.6659,8.72143,538950.91682318,0
+EIX.US,D,19910826,000000,8.72143,8.79602,8.6965,8.74714,864418.35319435,0
+EIX.US,D,19910827,000000,8.74714,8.76728,8.74714,8.74714,395334.66425807,0
+EIX.US,D,19910828,000000,8.74714,8.85057,8.74714,8.76728,432654.1256365,0
+EIX.US,D,19910829,000000,8.76728,8.81998,8.74714,8.74714,273207.91598511,0
+EIX.US,D,19910830,000000,8.74714,8.79602,8.74714,8.79602,632113.01694339,0
+EIX.US,D,19910903,000000,8.79602,8.86719,8.76728,8.76728,446392.31080228,0
+EIX.US,D,19910904,000000,8.76728,8.79602,8.72143,8.76728,633607.4319927,0
+EIX.US,D,19910905,000000,8.76728,8.76728,8.72143,8.74714,373237.57438119,0
+EIX.US,D,19910906,000000,8.74714,8.76728,8.6965,8.74714,938171.46935799,0
+EIX.US,D,19910909,000000,8.72143,8.74714,8.6965,8.72143,354721.55711731,0
+EIX.US,D,19910910,000000,8.72143,8.74714,8.6659,8.6965,546120.2221487,0
+EIX.US,D,19910911,000000,8.6965,8.72143,8.6965,8.72143,394434.53746588,0
+EIX.US,D,19910912,000000,8.72143,8.74714,8.6965,8.72143,743788.06571342,0
+EIX.US,D,19910913,000000,8.72143,8.72143,8.6965,8.72143,472372.22034184,0
+EIX.US,D,19910916,000000,8.72143,8.74714,8.6965,8.74714,564333.46949156,0
+EIX.US,D,19910917,000000,8.74714,8.76728,8.72143,8.76728,825603.45389526,0
+EIX.US,D,19910918,000000,8.76728,8.79602,8.74714,8.79602,295603.68429759,0
+EIX.US,D,19910919,000000,8.76728,8.76728,8.74714,8.76728,748864.57624709,0
+EIX.US,D,19910920,000000,8.79602,8.92439,8.79602,8.92439,2088636.8197824,0
+EIX.US,D,19910923,000000,8.92439,8.96848,8.89448,8.94785,1014310.9443923,0
+EIX.US,D,19910924,000000,8.94785,8.96848,8.89448,8.92439,2116705.4326284,0
+EIX.US,D,19910925,000000,8.92439,8.9937,8.89448,8.96848,949515.11268228,0
+EIX.US,D,19910926,000000,8.96848,9.04864,8.94785,8.96848,2911254.5121931,0
+EIX.US,D,19910927,000000,9.04864,9.15208,9.04864,9.15208,4262970.824538,0
+EIX.US,D,19910930,000000,9.10887,9.16362,9.05627,9.08276,1538637.8694565,0
+EIX.US,D,19911001,000000,9.10887,9.13859,9.08276,9.13859,672126.72147027,0
+EIX.US,D,19911002,000000,9.16362,9.26402,9.13859,9.20791,525216.82314282,0
+EIX.US,D,19911003,000000,9.16362,9.1818,9.10887,9.10887,443106.84801079,0
+EIX.US,D,19911004,000000,9.10887,9.13859,9.03163,9.05627,978179.03665673,0
+EIX.US,D,19911007,000000,9.05627,9.05627,9.03163,9.05627,428775.39745925,0
+EIX.US,D,19911008,000000,9.03163,9.05627,9.01071,9.05627,1051333.7730778,0
+EIX.US,D,19911009,000000,9.05627,9.05627,8.9805,9.03163,508505.15094874,0
+EIX.US,D,19911010,000000,9.01071,9.03163,8.9805,8.9805,455056.0311771,0
+EIX.US,D,19911011,000000,9.01071,9.03163,9.01071,9.03163,325163.6435788,0
+EIX.US,D,19911014,000000,9.01071,9.05627,9.01071,9.05627,379211.14309298,0
+EIX.US,D,19911015,000000,9.05627,9.13859,9.03163,9.05627,747671.90824744,0
+EIX.US,D,19911016,000000,9.05627,9.08276,8.9805,9.05627,1369931.6054304,0
+EIX.US,D,19911017,000000,9.03163,9.05627,9.01071,9.05627,766475.35236199,0
+EIX.US,D,19911018,000000,9.05627,9.05627,8.95538,9.01071,822913.30223225,0
+EIX.US,D,19911021,000000,9.01071,9.01071,8.93103,8.95538,265745.04658078,0
+EIX.US,D,19911022,000000,8.93103,8.9805,8.90014,8.93103,364577.94549178,0
+EIX.US,D,19911023,000000,8.93103,8.93103,8.85605,8.87384,349350.45963347,0
+EIX.US,D,19911024,000000,8.93103,9.01071,8.90014,8.95538,864418.35319435,0
+EIX.US,D,19911025,000000,9.05627,9.05627,8.9805,9.01071,533878.49777493,0
+EIX.US,D,19911028,000000,9.01071,9.03163,8.9805,9.03163,364281.31279891,0
+EIX.US,D,19911029,000000,9.01071,9.03163,8.95538,8.9805,574787.21473721,0
+EIX.US,D,19911030,000000,8.9805,9.13859,8.9805,9.13859,395929.97538654,0
+EIX.US,D,19911031,000000,9.13859,9.13859,9.05627,9.10887,469082.66606493,0
+EIX.US,D,19911101,000000,9.10887,9.10887,8.9805,9.08276,446091.58662398,0
+EIX.US,D,19911104,000000,9.08276,9.08276,9.03163,9.05627,397720.00025737,0
+EIX.US,D,19911105,000000,8.9805,9.03163,8.93103,8.95538,774542.73873699,0
+EIX.US,D,19911106,000000,8.9805,9.05627,8.95538,9.03163,403101.32645476,0
+EIX.US,D,19911107,000000,9.08276,9.1818,9.05627,9.13859,475352.86746961,0
+EIX.US,D,19911108,000000,9.16362,9.1818,9.13859,9.1818,332331.92603297,0
+EIX.US,D,19911111,000000,9.16362,9.20791,9.13859,9.1818,245442.07306015,0
+EIX.US,D,19911112,000000,9.20791,9.26402,9.20791,9.23792,584940.23580456,0
+EIX.US,D,19911113,000000,9.23792,9.26402,9.1818,9.26402,589419.38946705,0
+EIX.US,D,19911114,000000,9.26402,9.36383,9.26402,9.33646,450571.76315783,0
+EIX.US,D,19911115,000000,9.39121,9.39121,9.20791,9.20791,677201.18626123,0
+EIX.US,D,19911118,000000,9.20791,9.23792,9.10887,9.16362,1668520.0283412,0
+EIX.US,D,19911119,000000,9.10887,9.10887,8.93103,9.05627,621665.40892587,0
+EIX.US,D,19911120,000000,9.10887,9.10887,8.93103,9.01071,614200.49377883,0
+EIX.US,D,19911121,000000,8.9805,9.13859,8.9805,9.10887,343080.25822879,0
+EIX.US,D,19911122,000000,9.13859,9.13859,9.05627,9.10887,429075.09876619,0
+EIX.US,D,19911125,000000,9.10887,9.1818,9.10887,9.1818,518054.67791679,0
+EIX.US,D,19911126,000000,9.1818,9.29149,9.16362,9.29149,537460.5932593,0
+EIX.US,D,19911127,000000,9.26402,9.33646,9.26402,9.31007,235885.38599262,0
+EIX.US,D,19911129,000000,9.31007,9.39121,9.29149,9.39121,164519.651571,0
+EIX.US,D,19911202,000000,9.36383,9.57305,9.33646,9.57305,756629.19270107,0
+EIX.US,D,19911203,000000,9.57305,9.57305,9.44303,9.49288,659581.20430413,0
+EIX.US,D,19911204,000000,9.49288,9.51537,9.39121,9.41566,934886.0065665,0
+EIX.US,D,19911205,000000,9.36383,9.36383,9.29149,9.29149,833064.27755688,0
+EIX.US,D,19911206,000000,9.26402,9.39121,9.26402,9.33646,677201.18626123,0
+EIX.US,D,19911209,000000,9.39121,9.46453,9.36383,9.44303,1152853.7550378,0
+EIX.US,D,19911210,000000,9.41566,9.46453,9.41566,9.46453,498945.39526716,0
+EIX.US,D,19911211,000000,9.46453,9.51537,9.46453,9.49288,954592.64608731,0
+EIX.US,D,19911212,000000,9.51537,9.57305,9.51537,9.57305,464305.8568382,0
+EIX.US,D,19911213,000000,9.5926,9.619,9.49288,9.57305,2174032.2577059,0
+EIX.US,D,19911216,000000,9.57305,9.5926,9.54372,9.54372,688247.17402128,0
+EIX.US,D,19911217,000000,9.54372,9.57305,9.46453,9.49288,423102.55292575,0
+EIX.US,D,19911218,000000,9.54372,9.54372,9.41566,9.49288,1627318.7701715,0
+EIX.US,D,19911219,000000,9.44303,9.49288,9.44303,9.46453,409065.68932438,0
+EIX.US,D,19911220,000000,9.57305,9.57305,9.41566,9.41566,2576234.4802399,0
+EIX.US,D,19911223,000000,9.46453,9.64345,9.46453,9.64345,1254375.7827404,0
+EIX.US,D,19911224,000000,9.64345,9.64345,9.54372,9.5926,589115.59667469,0
+EIX.US,D,19911226,000000,9.619,9.69819,9.619,9.64345,340395.22092254,0
+EIX.US,D,19911227,000000,9.5799,9.5799,9.5056,9.55057,1698976.0229292,0
+EIX.US,D,19911230,000000,9.55057,9.75782,9.52319,9.71188,1672998.1591324,0
+EIX.US,D,19911231,000000,9.71188,9.73437,9.60532,9.71188,727961.1772412,0
+EIX.US,D,19920102,000000,9.71188,9.73437,9.60532,9.73437,565528.18323392,0
+EIX.US,D,19920103,000000,9.71188,9.83897,9.71188,9.81453,725870.42819207,0
+EIX.US,D,19920106,000000,9.7852,9.81453,9.68548,9.73437,413841.47567975,0
+EIX.US,D,19920107,000000,9.73437,9.73437,9.60532,9.60532,706168.90302804,0
+EIX.US,D,19920108,000000,9.5799,9.60532,9.5056,9.55057,902636.91849362,0
+EIX.US,D,19920109,000000,9.60532,9.63269,9.52319,9.55057,506106.51762183,0
+EIX.US,D,19920110,000000,9.55057,9.55057,9.42152,9.42152,1486081.7163775,0
+EIX.US,D,19920113,000000,9.37263,9.37263,9.10887,9.10887,1678077.73828,0
+EIX.US,D,19920114,000000,9.10887,9.21563,9.01071,9.21563,1566403.7123815,0
+EIX.US,D,19920115,000000,9.21563,9.24466,9.08844,9.18943,1088655.280199,0
+EIX.US,D,19920116,000000,9.16362,9.18943,8.93103,8.93103,1340075.0134564,0
+EIX.US,D,19920117,000000,8.93103,8.93103,8.67401,8.77363,1536243.327615,0
+EIX.US,D,19920120,000000,8.77363,8.88118,8.72143,8.82741,980864.07396297,0
+EIX.US,D,19920121,000000,8.82741,8.90014,8.74714,8.88118,1044468.2605447,0
+EIX.US,D,19920122,000000,8.88118,8.95538,8.85605,8.93103,945641.4988618,0
+EIX.US,D,19920123,000000,8.90014,8.93103,8.62142,8.82741,715720.47573879,0
+EIX.US,D,19920124,000000,8.82741,8.85605,8.77363,8.80248,1232279.7157349,0
+EIX.US,D,19920127,000000,8.80248,8.82741,8.64684,8.72143,1546098.6931181,0
+EIX.US,D,19920128,000000,8.74714,8.74714,8.67401,8.6965,667945.22337201,0
+EIX.US,D,19920129,000000,8.6965,8.74714,8.67401,8.67401,1191374.0673867,0
+EIX.US,D,19920130,000000,8.6965,8.6965,8.59433,8.62142,1058501.0326606,0
+EIX.US,D,19920131,000000,8.64684,8.64684,8.51329,8.54008,662574.12588816,0
+EIX.US,D,19920203,000000,8.54008,8.56677,8.41347,8.4384,907117.09502746,0
+EIX.US,D,19920204,000000,8.4384,8.64684,8.38512,8.51329,1136437.6926652,0
+EIX.US,D,19920205,000000,8.51329,8.51329,8.41347,8.4384,1179130.2972702,0
+EIX.US,D,19920206,000000,8.4384,8.48679,8.4384,8.48679,1332309.374131,0
+EIX.US,D,19920207,000000,8.51329,8.54008,8.38512,8.46636,1410240.9197788,0
+EIX.US,D,19920210,000000,8.48679,8.56677,8.4384,8.48679,890099.58429832,0
+EIX.US,D,19920211,000000,8.48679,8.54008,8.46636,8.54008,556866.50860181,0
+EIX.US,D,19920212,000000,8.54008,8.59433,8.51329,8.59433,672421.30842044,0
+EIX.US,D,19920213,000000,8.59433,8.59433,8.48679,8.48679,813058.95960049,0
+EIX.US,D,19920214,000000,8.46636,8.51329,8.41347,8.48679,420117.81431256,0
+EIX.US,D,19920218,000000,8.48679,8.48679,8.4384,8.46636,524027.22375724,0
+EIX.US,D,19920219,000000,8.46636,8.48679,8.41347,8.46636,1521914.9456775,0
+EIX.US,D,19920220,000000,8.46636,8.56677,8.46636,8.56677,753046.07434534,0
+EIX.US,D,19920221,000000,8.56677,8.59433,8.46636,8.48679,1186600.326774,0
+EIX.US,D,19920224,000000,8.48679,8.48679,8.41347,8.4384,579263.29978564,0
+EIX.US,D,19920225,000000,8.4384,8.51329,8.41347,8.46636,884127.03845787,0
+EIX.US,D,19920226,000000,8.46636,8.62142,8.4384,8.59433,630024.31363697,0
+EIX.US,D,19920227,000000,8.62142,8.62142,8.56677,8.56677,425194.32484623,0
+EIX.US,D,19920228,000000,8.56677,8.59433,8.51329,8.54008,737516.84143738,0
+EIX.US,D,19920302,000000,8.56677,8.62142,8.54008,8.59433,630919.32607239,0
+EIX.US,D,19920303,000000,8.59433,8.59433,8.54008,8.56677,766777.09941165,0
+EIX.US,D,19920304,000000,8.56677,8.56677,8.51329,8.51329,548514.76399019,0
+EIX.US,D,19920305,000000,8.51329,8.54008,8.46636,8.51329,854863.71186954,0
+EIX.US,D,19920306,000000,8.48679,8.54008,8.46636,8.46636,887708.11107089,0
+EIX.US,D,19920309,000000,8.51329,8.54008,8.4384,8.54008,719003.89278757,0
+EIX.US,D,19920310,000000,8.56677,8.67401,8.56677,8.62142,892482.87455491,0
+EIX.US,D,19920311,000000,8.62142,8.62142,8.51329,8.56677,621364.68474758,0
+EIX.US,D,19920312,000000,8.56677,8.59433,8.46636,8.46636,793354.36582239,0
+EIX.US,D,19920313,000000,8.48679,8.54008,8.4384,8.48679,579857.58804276,0
+EIX.US,D,19920316,000000,8.51329,8.62142,8.48679,8.59433,548211.99406919,0
+EIX.US,D,19920317,000000,8.59433,8.72143,8.59433,8.6965,611211.66368023,0
+EIX.US,D,19920318,000000,8.6965,8.72143,8.62142,8.64684,1526392.0535973,0
+EIX.US,D,19920319,000000,8.64684,8.67401,8.54008,8.62142,679293.98105306,0
+EIX.US,D,19920320,000000,8.67401,8.6965,8.59433,8.67401,3367196.3499635,0
+EIX.US,D,19920323,000000,8.64684,8.67401,8.59433,8.64684,884720.30384364,0
+EIX.US,D,19920324,000000,8.62142,8.67401,8.62142,8.64684,585534.52406168,0
+EIX.US,D,19920325,000000,8.62142,8.62142,8.54008,8.54008,516859.96417443,0
+EIX.US,D,19920326,000000,8.59433,8.62142,8.56677,8.62142,597776.24843545,0
+EIX.US,D,19920327,000000,8.59433,8.67401,8.59433,8.64684,1133150.1841311,0
+EIX.US,D,19920330,000000,8.54634,8.57419,8.51945,8.54634,1304244.8527704,0
+EIX.US,D,19920331,000000,8.54634,8.59991,8.49383,8.54634,1303940.0371067,0
+EIX.US,D,19920401,000000,8.51945,8.54634,8.49383,8.51945,701688.72649419,0
+EIX.US,D,19920402,000000,8.51945,8.51945,8.4384,8.49383,816047.7896991,0
+EIX.US,D,19920403,000000,8.49383,8.59991,8.46636,8.51945,618977.30300556,0
+EIX.US,D,19920406,000000,8.51945,8.57419,8.49383,8.54634,481329.50479547,0
+EIX.US,D,19920407,000000,8.51945,8.59991,8.49383,8.57419,772454.03543057,0
+EIX.US,D,19920408,000000,8.51945,8.59991,8.49383,8.51945,1318570.1660939,0
+EIX.US,D,19920409,000000,8.49383,8.70129,8.49383,8.62778,957878.1088788,0
+EIX.US,D,19920410,000000,8.62778,8.727,8.62778,8.727,503723.22736525,0
+EIX.US,D,19920413,000000,8.727,8.727,8.65231,8.67401,543438.25345651,0
+EIX.US,D,19920414,000000,8.70129,8.727,8.62778,8.67401,584635.42014085,0
+EIX.US,D,19920415,000000,8.727,8.78097,8.70129,8.78097,761705.70323475,0
+EIX.US,D,19920416,000000,8.78097,8.94218,8.727,8.94218,575982.95135093,0
+EIX.US,D,19920420,000000,8.86182,8.88753,8.70129,8.78097,971906.78950934,0
+EIX.US,D,19920421,000000,8.75339,8.78097,8.727,8.75339,817542.2047484,0
+EIX.US,D,19920422,000000,8.727,8.75339,8.70129,8.75339,371146.82533206,0
+EIX.US,D,19920423,000000,8.75339,8.78097,8.727,8.75339,485803.5441012,0
+EIX.US,D,19920424,000000,8.75339,8.75339,8.67401,8.70129,444005.95193162,0
+EIX.US,D,19920427,000000,8.65231,8.70129,8.62778,8.65231,415938.361957,0
+EIX.US,D,19920428,000000,8.65231,8.78097,8.65231,8.78097,518653.05765932,0
+EIX.US,D,19920429,000000,8.75339,8.80707,8.727,8.80707,1118520.0551439,0
+EIX.US,D,19920430,000000,8.78097,8.94218,8.78097,8.94218,901145.57205837,0
+EIX.US,D,19920501,000000,8.91598,8.96848,8.80707,8.83659,800220.90122689,0
+EIX.US,D,19920504,000000,8.83659,8.94218,8.83659,8.94218,646449.58185172,0
+EIX.US,D,19920505,000000,8.94218,9.15208,8.91598,9.0685,970417.48881681,0
+EIX.US,D,19920506,000000,9.12236,9.20213,9.12236,9.15208,579857.58804276,0
+EIX.US,D,19920507,000000,9.15208,9.17496,9.12236,9.15208,1287815.4930702,0
+EIX.US,D,19920508,000000,9.09508,9.20213,9.09508,9.17496,1059098.3895319,0
+EIX.US,D,19920511,000000,9.17496,9.25825,9.15208,9.20213,455056.0311771,0
+EIX.US,D,19920512,000000,9.20213,9.25825,9.20213,9.20213,424895.64641064,0
+EIX.US,D,19920513,000000,9.25825,9.25825,9.20213,9.20213,784396.0584974,0
+EIX.US,D,19920514,000000,9.20213,9.23019,9.15208,9.17496,844115.37967372,0
+EIX.US,D,19920515,000000,9.12236,9.15208,9.09508,9.15208,574787.21473721,0
+EIX.US,D,19920518,000000,9.09508,9.15208,9.09508,9.09508,526114.9041923,0
+EIX.US,D,19920519,000000,9.0685,9.23019,9.0685,9.17496,452064.13246443,0
+EIX.US,D,19920520,000000,9.17496,9.27761,9.17496,9.20213,358009.06565152,0
+EIX.US,D,19920521,000000,9.12236,9.15208,9.0685,9.09508,566124.51723375,0
+EIX.US,D,19920522,000000,9.09508,9.15208,9.09508,9.09508,336215.76856699,0
+EIX.US,D,19920526,000000,9.09508,9.09508,9.01834,9.0685,866808.80355043,0
+EIX.US,D,19920527,000000,9.09508,9.12236,9.0685,9.09508,366969.41871921,0
+EIX.US,D,19920528,000000,9.09508,9.20213,9.0685,9.20213,334121.9509038,0
+EIX.US,D,19920529,000000,9.17496,9.20213,9.0685,9.12236,398321.44861397,0
+EIX.US,D,19920601,000000,9.12236,9.17496,9.04288,9.15208,398018.67869297,0
+EIX.US,D,19920602,000000,9.12236,9.15208,9.0685,9.0685,633310.79929982,0
+EIX.US,D,19920603,000000,9.09508,9.17496,9.0685,9.12236,548809.35094036,0
+EIX.US,D,19920604,000000,9.12236,9.17496,9.12236,9.17496,350243.42632617,0
+EIX.US,D,19920605,000000,9.17496,9.20213,9.17496,9.17496,334121.9509038,0
+EIX.US,D,19920608,000000,9.20213,9.30322,9.17496,9.30322,536565.58082389,0
+EIX.US,D,19920609,000000,9.27761,9.30322,9.23019,9.27761,493567.13768382,0
+EIX.US,D,19920610,000000,9.25825,9.30322,9.25825,9.27761,552987.78042456,0
+EIX.US,D,19920611,000000,9.27761,9.38632,9.27761,9.35797,820827.66753989,0
+EIX.US,D,19920612,000000,9.32864,9.40978,9.32864,9.40978,412057.58803704,0
+EIX.US,D,19920615,000000,9.43618,9.5926,9.40978,9.54372,1177038.5253498,0
+EIX.US,D,19920616,000000,9.54372,9.54372,9.49288,9.54372,464305.8568382,0
+EIX.US,D,19920617,000000,9.54372,9.5926,9.51537,9.5926,444900.96436704,0
+EIX.US,D,19920618,000000,9.57305,9.619,9.54372,9.5926,856059.44848325,0
+EIX.US,D,19920619,000000,9.619,9.67179,9.5926,9.64345,1335593.8140511,0
+EIX.US,D,19920622,000000,9.619,9.67179,9.5926,9.67179,696906.80291069,0
+EIX.US,D,19920623,000000,9.64345,9.67179,9.54372,9.64345,1114636.2126099,0
+EIX.US,D,19920624,000000,9.64345,9.67179,9.619,9.619,452368.94812815,0
+EIX.US,D,19920625,000000,9.64345,9.67179,9.619,9.67179,1120011.4015791,0
+EIX.US,D,19920626,000000,9.58576,9.58576,9.48017,9.55741,1455925.4230965,0
+EIX.US,D,19920629,000000,9.48017,9.5056,9.42152,9.45085,3994831.2361158,0
+EIX.US,D,19920630,000000,9.42152,9.45085,9.40001,9.42152,1414721.0963126,0
+EIX.US,D,19920701,000000,9.40001,9.5056,9.40001,9.5056,818729.75839128,0
+EIX.US,D,19920702,000000,9.52906,9.66397,9.52906,9.55741,775735.40673664,0
+EIX.US,D,19920706,000000,9.58576,9.58576,9.52906,9.55741,870088.12911379,0
+EIX.US,D,19920707,000000,9.55741,9.61118,9.52906,9.55741,1332606.0068239,0
+EIX.US,D,19920708,000000,9.52906,9.63757,9.52906,9.63757,653316.11725622,0
+EIX.US,D,19920709,000000,9.63757,9.63757,9.58576,9.63757,668842.28155012,0
+EIX.US,D,19920710,000000,9.63757,9.63757,9.58576,9.63757,386375.33406173,0
+EIX.US,D,19920713,000000,9.61118,9.63757,9.58576,9.63757,429970.11120161,0
+EIX.US,D,19920714,000000,9.61118,9.66397,9.61118,9.63757,947126.70806891,0
+EIX.US,D,19920715,000000,9.63757,9.66397,9.61118,9.61118,615393.16177849,0
+EIX.US,D,19920716,000000,9.63757,9.69134,9.58576,9.69134,445197.59705992,0
+EIX.US,D,19920717,000000,9.74609,9.74609,9.63757,9.69134,656599.534305,0
+EIX.US,D,19920720,000000,9.58576,9.69134,9.55741,9.66397,482520.12705241,0
+EIX.US,D,19920721,000000,9.69134,9.74609,9.63757,9.69134,575085.8931728,0
+EIX.US,D,19920722,000000,9.69134,9.69134,9.58576,9.66397,503723.22736525,0
+EIX.US,D,19920723,000000,9.69134,9.71872,9.66397,9.69134,418323.6979563,0
+EIX.US,D,19920724,000000,9.69134,9.79302,9.63757,9.79302,454755.3069988,0
+EIX.US,D,19920727,000000,9.76467,9.82039,9.74609,9.82039,401010.57740563,0
+EIX.US,D,19920728,000000,9.82039,9.92399,9.82039,9.92399,680487.67192408,0
+EIX.US,D,19920729,000000,9.95335,10.1137,9.95335,10.0071,730946.93872575,0
+EIX.US,D,19920730,000000,9.97974,10.0345,9.95335,10.0345,957576.36182915,0
+EIX.US,D,19920731,000000,10.0345,10.0629,9.97974,10.0629,624645.03318229,0
+EIX.US,D,19920803,000000,10.0345,10.1137,9.97974,10.1137,633907.13329965,0
+EIX.US,D,19920804,000000,10.1137,10.1411,10.0629,10.1411,589419.38946705,0
+EIX.US,D,19920805,000000,10.1137,10.1411,10.0345,10.0629,667945.22337201,0
+EIX.US,D,19920806,000000,10.0629,10.0629,9.92399,9.92399,567020.55254052,0
+EIX.US,D,19920807,000000,9.92399,10.0345,9.92399,9.97974,456547.37761235,0
+EIX.US,D,19920810,000000,9.95335,9.97974,9.92399,9.95335,486103.24540814,0
+EIX.US,D,19920811,000000,9.95335,9.97974,9.87318,9.95335,391749.50015963,0
+EIX.US,D,19920812,000000,9.95335,9.97974,9.92399,9.92399,300979.89613821,0
+EIX.US,D,19920813,000000,9.95335,9.97974,9.90056,9.95335,292018.52019916,0
+EIX.US,D,19920814,000000,9.95335,9.97974,9.92399,9.95335,237079.07686362,0
+EIX.US,D,19920817,000000,9.97974,10.0863,9.97974,10.0629,512677.44320481,0
+EIX.US,D,19920818,000000,10.0345,10.0629,9.97974,10.0345,515664.22756071,0
+EIX.US,D,19920819,000000,10.0629,10.0629,10.0071,10.0071,461621.84240331,0
+EIX.US,D,19920820,000000,10.0071,10.0345,9.97974,9.97974,333527.66264668,0
+EIX.US,D,19920821,000000,10.0345,10.0863,9.95335,10.0863,688848.62237788,0
+EIX.US,D,19920824,000000,10.0629,10.0863,10.0071,10.0345,375325.25481625,0
+EIX.US,D,19920825,000000,10.0629,10.0629,9.95335,9.97974,508202.38102774,0
+EIX.US,D,19920826,000000,9.97974,9.97974,9.92399,9.97974,187813.50093295,0
+EIX.US,D,19920827,000000,10.0071,10.0345,9.95335,9.97974,653612.7499491,0
+EIX.US,D,19920828,000000,10.0071,10.0071,9.97974,10.0071,349049.73545517,0
+EIX.US,D,19920831,000000,10.0071,10.0345,9.97974,10.0071,449378.07228683,0
+EIX.US,D,19920901,000000,10.0071,10.0345,9.97974,10.0345,464904.23658074,0
+EIX.US,D,19920902,000000,10.0071,10.0345,10.0071,10.0345,823511.68197479,0
+EIX.US,D,19920903,000000,10.0345,10.1137,10.0071,10.0345,872481.64808393,0
+EIX.US,D,19920904,000000,10.0071,10.0863,10.0071,10.0629,495658.90960431,0
+EIX.US,D,19920908,000000,10.0629,10.0863,10.0345,10.0345,1313200.0914813,0
+EIX.US,D,19920909,000000,10.0345,10.0629,9.97974,10.0345,547614.637198,0
+EIX.US,D,19920910,000000,10.0345,10.0345,9.95335,10.0071,1023866.6085884,0
+EIX.US,D,19920911,000000,10.0071,10.0071,9.95335,10.0071,637486.16016995,0
+EIX.US,D,19920914,000000,10.0071,10.0345,9.97974,9.97974,1151366.500088,0
+EIX.US,D,19920915,000000,9.97974,10.0071,9.95335,9.97974,443408.59506045,0
+EIX.US,D,19920916,000000,9.97974,9.97974,9.87318,9.90056,874564.21416222,0
+EIX.US,D,19920917,000000,9.90056,9.90056,9.79302,9.87318,461023.46266077,0
+EIX.US,D,19920918,000000,9.84777,9.87318,9.79302,9.84777,1192567.7582577,0
+EIX.US,D,19920921,000000,9.84777,9.95335,9.84777,9.95335,517751.90799578,0
+EIX.US,D,19920922,000000,9.95335,9.95335,9.84777,9.87318,794546.01095068,0
+EIX.US,D,19920923,000000,9.87318,9.90056,9.79302,9.79302,2191350.4926134,0
+EIX.US,D,19920924,000000,9.79302,9.82039,9.79302,9.82039,835754.42921991,0
+EIX.US,D,19920925,000000,9.79302,9.84777,9.79302,9.82039,1115234.5923524,0
+EIX.US,D,19920928,000000,9.82039,9.82039,9.76467,9.79302,1105678.9281563,0
+EIX.US,D,19920929,000000,9.75782,9.75782,9.6806,9.70601,1488171.4425553,0
+EIX.US,D,19920930,000000,9.73437,9.83897,9.70601,9.7852,2559514.6250749,0
+EIX.US,D,19921001,000000,9.81453,9.83897,9.75782,9.75782,395630.27407959,0
+EIX.US,D,19921002,000000,9.75782,9.7852,9.6278,9.65127,468190.72224358,0
+EIX.US,D,19921005,000000,9.6278,9.6278,9.54372,9.57305,3975131.7566944,0
+EIX.US,D,19921006,000000,9.57305,9.6278,9.51048,9.6278,547016.25745547,0
+EIX.US,D,19921007,000000,9.6278,9.6278,9.51048,9.54372,534175.1304678,0
+EIX.US,D,19921008,000000,9.57305,9.59944,9.51048,9.54372,1203613.7460178,0
+EIX.US,D,19921009,000000,9.51048,9.51048,9.32278,9.42836,1424272.6690234,0
+EIX.US,D,19921012,000000,9.42836,9.45867,9.37947,9.40588,488195.01732862,0
+EIX.US,D,19921013,000000,9.45867,9.488,9.42836,9.488,292915.57837728,0
+EIX.US,D,19921014,000000,9.54372,9.57305,9.42836,9.488,390556.83215999,0
+EIX.US,D,19921015,000000,9.45867,9.54372,9.45867,9.54372,840830.93975358,0
+EIX.US,D,19921016,000000,9.51048,9.59944,9.488,9.59944,1714209.6460156,0
+EIX.US,D,19921019,000000,9.59944,9.6278,9.57305,9.57305,477744.34069704,0
+EIX.US,D,19921020,000000,9.57305,9.59944,9.51048,9.51048,1039691.451318,0
+EIX.US,D,19921021,000000,9.488,9.51048,9.37947,9.37947,1044165.4906236,0
+EIX.US,D,19921022,000000,9.40588,9.42836,9.35015,9.40588,454451.51420644,0
+EIX.US,D,19921023,000000,9.40588,9.45867,9.37947,9.45867,792758.03182256,0
+EIX.US,D,19921026,000000,9.42836,9.51048,9.37947,9.488,867408.20616432,0
+EIX.US,D,19921027,000000,9.51048,9.54372,9.42836,9.54372,565227.45905562,0
+EIX.US,D,19921028,000000,9.488,9.54372,9.45867,9.54372,295303.98299065,0
+EIX.US,D,19921029,000000,9.54372,9.6278,9.488,9.57305,453258.84620679,0
+EIX.US,D,19921030,000000,9.6278,9.73437,9.6278,9.70601,861135.95901692,0
+EIX.US,D,19921102,000000,9.6806,9.6806,9.59944,9.59944,513875.22556124,0
+EIX.US,D,19921103,000000,9.57305,9.6278,9.51048,9.51048,842322.28618882,0
+EIX.US,D,19921104,000000,9.51048,9.51048,9.42836,9.45867,326659.08149946,0
+EIX.US,D,19921105,000000,9.42836,9.45867,9.40588,9.45867,415040.28090753,0
+EIX.US,D,19921106,000000,9.45867,9.488,9.40588,9.42836,363985.70297738,0
+EIX.US,D,19921109,000000,9.40588,9.42836,9.35015,9.35015,500439.81031646,0
+EIX.US,D,19921110,000000,9.35015,9.37947,9.16362,9.21563,718710.32870875,0
+EIX.US,D,19921111,000000,9.24466,9.40588,9.18943,9.40588,541049.84884315,0
+EIX.US,D,19921112,000000,9.37947,9.40588,9.35015,9.40588,385777.97719054,0
+EIX.US,D,19921113,000000,9.42836,9.488,9.40588,9.488,477744.34069704,0
+EIX.US,D,19921116,000000,9.488,9.51048,9.32278,9.488,310231.76754202,0
+EIX.US,D,19921117,000000,9.45867,9.51048,9.42836,9.45867,643757.38444599,0
+EIX.US,D,19921118,000000,9.45867,9.54372,9.42836,9.488,499543.77500969,0
+EIX.US,D,19921119,000000,9.488,9.488,9.42836,9.45867,435642.9557351,0
+EIX.US,D,19921120,000000,9.59944,9.59944,9.488,9.51048,613900.79247189,0
+EIX.US,D,19921123,000000,9.488,9.54372,9.45867,9.51048,320089.17878784,0
+EIX.US,D,19921124,000000,9.45867,9.45867,9.35015,9.37947,930403.78428994,0
+EIX.US,D,19921125,000000,9.40588,9.42836,9.35015,9.40588,446392.31080228,0
+EIX.US,D,19921127,000000,9.35015,9.42836,9.35015,9.35015,206924.8293253,0
+EIX.US,D,19921130,000000,9.37947,9.42836,9.35015,9.42836,439523.72965506,0
+EIX.US,D,19921201,000000,9.40588,9.42836,9.37947,9.40588,795149.50504999,0
+EIX.US,D,19921202,000000,9.37947,9.40588,9.37947,9.40588,618383.01474845,0
+EIX.US,D,19921203,000000,9.37947,9.42836,9.32278,9.32278,475058.28051944,0
+EIX.US,D,19921204,000000,9.35015,9.40588,9.32278,9.40588,623754.1122323,0
+EIX.US,D,19921207,000000,9.42836,9.488,9.40588,9.488,981165.82101263,0
+EIX.US,D,19921208,000000,9.45867,9.54372,9.45867,9.51048,1208396.6924726,0
+EIX.US,D,19921209,000000,9.54372,9.59944,9.51048,9.57305,1034614.9407843,0
+EIX.US,D,19921210,000000,9.57305,9.6278,9.57305,9.59944,383687.22814141,0
+EIX.US,D,19921211,000000,9.57305,9.65127,9.57305,9.65127,332924.16854737,0
+EIX.US,D,19921214,000000,9.6278,9.70601,9.6278,9.6806,762597.64705609,0
+EIX.US,D,19921215,000000,9.6806,9.75782,9.6806,9.75782,796343.19592099,0
+EIX.US,D,19921216,000000,9.75782,9.7852,9.73437,9.73437,491778.13568435,0
+EIX.US,D,19921217,000000,9.73437,9.7852,9.70601,9.7852,513573.47851158,0
+EIX.US,D,19921218,000000,9.83897,9.91815,9.81453,9.91815,1277664.5177456,0
+EIX.US,D,19921221,000000,9.94751,9.94751,9.91815,9.94751,365476.02654127,0
+EIX.US,D,19921222,000000,9.91815,9.94751,9.89472,9.89472,728262.92429086,0
+EIX.US,D,19921223,000000,9.94751,10.0805,9.91815,9.99833,775735.40673664,0
+EIX.US,D,19921224,000000,10.0541,10.1069,9.99833,10.0541,521936.47470811,0
+EIX.US,D,19921228,000000,10.0257,10.0541,9.91815,9.91815,1792136.0773067,0
+EIX.US,D,19921229,000000,9.90639,9.96897,9.82723,9.85266,1308421.2365119,0
+EIX.US,D,19921230,000000,9.85266,9.85266,9.74609,9.77152,1776314.3031912,0
+EIX.US,D,19921231,000000,9.77152,9.77152,9.66397,9.66397,811565.56742254,0
+EIX.US,D,19930104,000000,9.69134,9.71872,9.55057,9.66397,730649.28316152,0
+EIX.US,D,19930105,000000,9.69134,9.69134,9.55057,9.60532,3633836.4089797,0
+EIX.US,D,19930106,000000,9.5799,9.63269,9.5799,9.60532,465800.2718875,0
+EIX.US,D,19930107,000000,9.63269,9.66397,9.55057,9.55057,487899.4075071,0
+EIX.US,D,19930108,000000,9.5799,9.5799,9.44303,9.44303,698101.51665305,0
+EIX.US,D,19930111,000000,9.44303,9.5007,9.44303,9.47137,744982.77945577,0
+EIX.US,D,19930112,000000,9.47137,9.47137,9.41566,9.44303,943841.24527742,0
+EIX.US,D,19930113,000000,9.47137,9.55057,9.44303,9.55057,3298226.1802547,0
+EIX.US,D,19930114,000000,9.55057,9.5799,9.52319,9.5799,726465.73932055,0
+EIX.US,D,19930115,000000,9.60532,9.63269,9.55057,9.5799,802312.67314737,0
+EIX.US,D,19930118,000000,9.55057,9.60532,9.55057,9.60532,246634.74105979,0
+EIX.US,D,19930119,000000,9.5799,9.60532,9.55057,9.5799,623150.61813298,0
+EIX.US,D,19930120,000000,9.5799,9.63269,9.5799,9.5799,489982.99645675,0
+EIX.US,D,19930121,000000,9.55057,9.69134,9.55057,9.69134,1076417.6473106,0
+EIX.US,D,19930122,000000,9.66397,9.71872,9.60532,9.69134,981165.82101263,0
+EIX.US,D,19930125,000000,9.66397,9.74609,9.63269,9.71872,891587.86211949,0
+EIX.US,D,19930126,000000,9.71872,9.71872,9.69134,9.71872,493567.13768382,0
+EIX.US,D,19930127,000000,9.71872,9.71872,9.69134,9.71872,713929.42799661,0
+EIX.US,D,19930128,000000,9.69134,9.79986,9.69134,9.79986,632712.41955729,0
+EIX.US,D,19930129,000000,9.79986,9.93278,9.77152,9.93278,652715.69177098,0
+EIX.US,D,19930201,000000,9.93278,9.93278,9.85266,9.90639,393839.22633741,0
+EIX.US,D,19930202,000000,9.88003,9.96897,9.82723,9.96897,561350.77662108,0
+EIX.US,D,19930203,000000,10.0482,10.1273,10.0189,10.0745,2570258.8657853,0
+EIX.US,D,19930204,000000,9.99151,10.1801,9.99151,10.1801,759912.60974985,0
+EIX.US,D,19930205,000000,10.1273,10.1801,10.0991,10.1801,650628.01133591,0
+EIX.US,D,19930208,000000,10.1801,10.2417,10.1557,10.2085,594786.39546548,0
+EIX.US,D,19930209,000000,10.1801,10.2085,10.1557,10.1801,626142.51684566,0
+EIX.US,D,19930210,000000,10.1801,10.2085,10.1557,10.1557,691230.88976311,0
+EIX.US,D,19930211,000000,10.1801,10.2085,10.0991,10.1273,434151.60929987,0
+EIX.US,D,19930212,000000,10.1557,10.2417,10.1273,10.1801,874270.65008341,0
+EIX.US,D,19930216,000000,10.2085,10.2945,10.1801,10.2417,861431.56883845,0
+EIX.US,D,19930217,000000,10.2945,10.3767,10.2417,10.3483,734824.64403165,0
+EIX.US,D,19930218,000000,10.4011,10.4011,10.2681,10.3229,626142.51684566,0
+EIX.US,D,19930219,000000,10.3767,10.5155,10.3229,10.4558,782899.59770538,0
+EIX.US,D,19930222,000000,10.4011,10.7316,10.4011,10.7316,1025652.5419738,0
+EIX.US,D,19930223,000000,10.7316,10.755,10.6504,10.7316,898457.46613807,0
+EIX.US,D,19930224,000000,10.7316,10.7316,10.6504,10.6748,532682.76116122,0
+EIX.US,D,19930225,000000,10.6748,10.7032,10.5155,10.5966,928613.75941911,0
+EIX.US,D,19930226,000000,10.5692,10.7032,10.5418,10.7032,589419.38946705,0
+EIX.US,D,19930301,000000,10.7032,10.7316,10.5966,10.5966,572695.44281672,0
+EIX.US,D,19930302,000000,10.5966,10.7316,10.5692,10.7316,536565.58082389,0
+EIX.US,D,19930303,000000,10.7032,10.8449,10.7032,10.8186,611211.66368023,0
+EIX.US,D,19930304,000000,10.8186,10.8186,10.7316,10.755,252902.89672177,0
+EIX.US,D,19930305,000000,10.7316,10.755,10.7032,10.7032,681982.08697338,0
+EIX.US,D,19930308,000000,10.755,10.8186,10.755,10.8186,908607.41859135,0
+EIX.US,D,19930309,000000,10.8186,10.8684,10.755,10.755,561944.04200684,0
+EIX.US,D,19930310,000000,10.755,10.8449,10.755,10.8449,710941.62076935,0
+EIX.US,D,19930311,000000,10.8186,10.8684,10.7902,10.8186,571799.40750995,0
+EIX.US,D,19930312,000000,10.755,10.755,10.5966,10.625,1242133.0354953,0
+EIX.US,D,19930315,000000,10.6748,10.6748,10.5692,10.5692,536565.58082389,0
+EIX.US,D,19930316,000000,10.5966,10.6504,10.5692,10.625,346067.04258469,0
+EIX.US,D,19930317,000000,10.5966,10.6748,10.5692,10.6504,698400.19508863,0
+EIX.US,D,19930318,000000,10.6748,10.7316,10.6748,10.7316,575085.8931728,0
+EIX.US,D,19930319,000000,10.7902,10.7902,10.6748,10.7032,856059.44848325,0
+EIX.US,D,19930322,000000,10.625,10.6748,10.625,10.6504,454755.3069988,0
+EIX.US,D,19930323,000000,10.6748,10.755,10.6748,10.7316,634205.81173524,0
+EIX.US,D,19930324,000000,10.7032,10.8186,10.7032,10.8186,898457.46613807,0
+EIX.US,D,19930325,000000,10.7902,10.8987,10.755,10.8449,940858.55240695,0
+EIX.US,D,19930326,000000,10.8449,10.8684,10.7316,10.7316,854566.0563053,0
+EIX.US,D,19930329,000000,10.755,10.755,10.6748,10.7316,1103290.5235428,0
+EIX.US,D,19930330,000000,10.6964,10.6964,10.5282,10.5566,3309273.1908861,0
+EIX.US,D,19930331,000000,10.583,10.583,10.5282,10.5282,2986794.5846136,0
+EIX.US,D,19930401,000000,10.5282,10.583,10.497,10.5282,302470.2197021,0
+EIX.US,D,19930402,000000,10.5282,10.5282,10.4412,10.4706,484016.58784443,0
+EIX.US,D,19930405,000000,10.4706,10.497,10.3268,10.3894,1767652.6285592,0
+EIX.US,D,19930406,000000,10.3894,10.5566,10.362,10.5566,634205.81173524,0
+EIX.US,D,19930407,000000,10.5566,10.5566,10.4706,10.497,595685.49938632,0
+EIX.US,D,19930408,000000,10.5566,10.583,10.497,10.5566,298591.49152484,0
+EIX.US,D,19930412,000000,10.583,10.6358,10.5566,10.583,1164201.4898475,0
+EIX.US,D,19930413,000000,10.583,10.6641,10.583,10.6641,882633.64627993,0
+EIX.US,D,19930414,000000,10.6964,10.7247,10.6641,10.7247,345470.70858486,0
+EIX.US,D,19930415,000000,10.7247,10.8049,10.6641,10.8049,796343.19592099,0
+EIX.US,D,19930416,000000,10.8049,10.9183,10.8049,10.8557,1034317.2852201,0
+EIX.US,D,19930419,000000,10.8323,10.8557,10.7765,10.8557,747966.49519761,0
+EIX.US,D,19930420,000000,10.8323,10.8323,10.6964,10.7765,1048049.3331577,0
+EIX.US,D,19930421,000000,10.7765,10.8049,10.7247,10.8049,426087.29153894,0
+EIX.US,D,19930422,000000,10.7765,10.8049,10.7247,10.7511,721688.93009381,0
+EIX.US,D,19930423,000000,10.7511,10.7765,10.7247,10.7247,747671.90824744,0
+EIX.US,D,19930426,000000,10.6964,10.7247,10.6358,10.6641,657793.22517601,0
+EIX.US,D,19930427,000000,10.6358,10.6641,10.6358,10.6641,638682.91965502,0
+EIX.US,D,19930428,000000,10.6641,10.7247,10.6358,10.7247,717211.82217404,0
+EIX.US,D,19930429,000000,10.7511,10.7511,10.6641,10.7247,673919.81495516,0
+EIX.US,D,19930430,000000,10.7511,10.7511,10.6094,10.6358,644658.53410953,0
+EIX.US,D,19930503,000000,10.6094,10.6641,10.583,10.6641,989828.51851609,0
+EIX.US,D,19930504,000000,10.6641,10.8049,10.6358,10.8049,806785.68958174,0
+EIX.US,D,19930505,000000,10.8049,10.8323,10.7765,10.7765,904132.35641428,0
+EIX.US,D,19930506,000000,10.8049,10.8557,10.7765,10.8557,641675.84123904,0
+EIX.US,D,19930507,000000,10.8557,10.9183,10.8049,10.8049,642263.99226804,0
+EIX.US,D,19930510,000000,10.8049,10.8323,10.7511,10.7511,655403.79769128,0
+EIX.US,D,19930511,000000,10.7765,10.7765,10.6641,10.6641,562540.37600667,0
+EIX.US,D,19930512,000000,10.6641,10.7765,10.6358,10.7765,461916.42935348,0
+EIX.US,D,19930513,000000,10.7247,10.7511,10.583,10.6094,713630.74956102,0
+EIX.US,D,19930514,000000,10.5282,10.5566,10.4706,10.4706,720791.87191569,0
+EIX.US,D,19930517,000000,10.497,10.497,10.362,10.4412,547313.9130197,0
+EIX.US,D,19930518,000000,10.4706,10.497,10.3894,10.4158,559257.98182924,0
+EIX.US,D,19930519,000000,10.4158,10.6358,10.362,10.6358,976386.96604318,0
+EIX.US,D,19930520,000000,10.6358,10.6358,10.6094,10.6358,536565.58082389,0
+EIX.US,D,19930521,000000,10.6358,10.6641,10.5282,10.5566,982960.96024023,0
+EIX.US,D,19930524,000000,10.5566,10.6358,10.5282,10.583,738118.28979397,0
+EIX.US,D,19930525,000000,10.583,10.6641,10.5566,10.6358,799626.61296977,0
+EIX.US,D,19930526,000000,10.6641,10.8049,10.6094,10.8049,763787.24644169,0
+EIX.US,D,19930527,000000,10.8049,10.8049,10.7511,10.7765,549109.0522473,0
+EIX.US,D,19930528,000000,10.7511,10.7765,10.6964,10.7247,397125.71200025,0
+EIX.US,D,19930601,000000,10.8049,10.9183,10.7765,10.8919,418025.01952071,0
+EIX.US,D,19930602,000000,10.8557,10.8919,10.8323,10.8323,373237.57438119,0
+EIX.US,D,19930603,000000,10.8049,10.8323,10.7247,10.7765,1097021.3450095,0
+EIX.US,D,19930604,000000,10.7511,10.7765,10.7247,10.7511,495365.3455255,0
+EIX.US,D,19930607,000000,10.7765,10.8049,10.7247,10.7765,607036.3028101,0
+EIX.US,D,19930608,000000,10.7765,10.8049,10.7511,10.7765,544629.89858481,0
+EIX.US,D,19930609,000000,10.8049,10.8049,10.7247,10.7765,461621.84240331,0
+EIX.US,D,19930610,000000,10.7511,10.7765,10.6641,10.7511,523127.09696505,0
+EIX.US,D,19930611,000000,10.7765,10.8557,10.7765,10.8557,364876.62392737,0
+EIX.US,D,19930614,000000,10.8323,10.8323,10.7247,10.7247,487601.75194286,0
+EIX.US,D,19930615,000000,10.7511,10.8323,10.7511,10.8049,327253.36975658,0
+EIX.US,D,19930616,000000,10.8049,10.8557,10.7765,10.8557,346661.33084181,0
+EIX.US,D,19930617,000000,10.8919,10.9183,10.7765,10.8049,532682.76116122,0
+EIX.US,D,19930618,000000,10.7765,10.8049,10.7247,10.7247,752746.3730384,0
+EIX.US,D,19930621,000000,10.7511,10.8049,10.7247,10.7511,906222.08259205,0
+EIX.US,D,19930622,000000,10.7511,10.7511,10.6964,10.6964,707811.63442378,0
+EIX.US,D,19930623,000000,10.7511,10.9711,10.6964,10.9711,763787.24644169,0
+EIX.US,D,19930624,000000,10.9711,11.0865,10.9183,11.0865,721840.31505432,0
+EIX.US,D,19930625,000000,11.0249,11.0865,10.9711,11.0865,1050442.8521279,0
+EIX.US,D,19930628,000000,11.1861,11.2438,10.9565,11.0737,2029216.1770417,0
+EIX.US,D,19930629,000000,11.0737,11.1333,10.9565,11.0737,1577149.9988345,0
+EIX.US,D,19930630,000000,11.0171,11.0171,10.9065,10.9565,679737.90722104,0
+EIX.US,D,19930701,000000,10.9565,11.0171,10.9065,10.9565,527158.23297416,0
+EIX.US,D,19930702,000000,10.9065,11.0171,10.8499,10.9065,589713.97641722,0
+EIX.US,D,19930706,000000,10.9065,10.9065,10.7404,10.7404,664514.51284814,0
+EIX.US,D,19930707,000000,10.7902,10.8499,10.7404,10.7902,953099.25390936,0
+EIX.US,D,19930708,000000,10.8499,10.9065,10.7902,10.8499,630919.32607239,0
+EIX.US,D,19930709,000000,10.8499,10.8499,10.7404,10.7902,392196.49494167,0
+EIX.US,D,19930712,000000,10.7902,10.7902,10.6748,10.7404,629727.68094409,0
+EIX.US,D,19930713,000000,10.7404,10.7902,10.6748,10.6748,778277.24205322,0
+EIX.US,D,19930714,000000,10.6748,10.7404,10.6748,10.7404,501331.75413782,0
+EIX.US,D,19930715,000000,10.7404,10.7404,10.625,10.6748,422058.20127254,0
+EIX.US,D,19930716,000000,10.6748,10.7404,10.6748,10.6748,612108.72185835,0
+EIX.US,D,19930719,000000,10.7404,10.7404,10.6748,10.7404,445645.6147133,0
+EIX.US,D,19930720,000000,10.7404,10.9065,10.7404,10.9065,516110.19947139,0
+EIX.US,D,19930721,000000,10.8499,10.8499,10.7404,10.7902,551495.41111796,0
+EIX.US,D,19930722,000000,10.7902,10.7902,10.6748,10.7902,503723.22736525,0
+EIX.US,D,19930723,000000,10.7902,10.7902,10.7404,10.7902,614496.10360036,0
+EIX.US,D,19930726,000000,10.7404,10.9565,10.7404,10.9065,544326.10579245,0
+EIX.US,D,19930727,000000,10.8499,11.0171,10.8499,10.9065,459235.48353265,0
+EIX.US,D,19930728,000000,10.9065,11.0171,10.8499,10.9065,717960.56400572,0
+EIX.US,D,19930729,000000,10.9065,11.0737,10.9065,11.0737,465057.66728395,0
+EIX.US,D,19930730,000000,11.0737,11.1333,11.0171,11.1333,486849.94149711,0
+EIX.US,D,19930802,000000,11.1333,11.1861,11.0171,11.0737,1239742.5851392,0
+EIX.US,D,19930803,000000,11.0737,11.0737,11.0171,11.0737,486402.94671509,0
+EIX.US,D,19930804,000000,11.0737,11.0737,11.0171,11.0171,509542.34250247,0
+EIX.US,D,19930805,000000,11.0737,11.1333,11.0171,11.0171,267388.80084789,0
+EIX.US,D,19930806,000000,11.1333,11.1333,11.0171,11.1333,673919.81495516,0
+EIX.US,D,19930809,000000,11.1333,11.1333,11.0737,11.1333,559857.38444313,0
+EIX.US,D,19930810,000000,11.0737,11.1333,11.0737,11.0737,334570.99142853,0
+EIX.US,D,19930811,000000,11.1333,11.1333,11.0737,11.1333,386227.01771528,0
+EIX.US,D,19930812,000000,11.1333,11.1333,11.0171,11.0737,360991.75852199,0
+EIX.US,D,19930813,000000,11.0737,11.1333,11.0171,11.0737,384877.85039836,0
+EIX.US,D,19930816,000000,11.0737,11.1333,10.9065,10.9565,448478.968366,0
+EIX.US,D,19930817,000000,10.9565,11.0171,10.9065,10.9565,932942.55099245,0
+EIX.US,D,19930818,000000,10.9565,11.0171,10.9065,10.9065,404891.35132559,0
+EIX.US,D,19930819,000000,10.9065,10.9565,10.9065,10.9565,703478.75136502,0
+EIX.US,D,19930820,000000,10.9565,10.9565,10.8499,10.9565,978330.42161723,0
+EIX.US,D,19930823,000000,10.9565,11.1861,10.9065,11.1333,460131.51883942,0
+EIX.US,D,19930824,000000,11.1333,11.1861,11.0171,11.0737,422503.15031186,0
+EIX.US,D,19930825,000000,11.1333,11.1333,11.0737,11.1333,655403.79769128,0
+EIX.US,D,19930826,000000,11.1333,11.1333,11.0737,11.1333,246634.74105979,0
+EIX.US,D,19930827,000000,11.0737,11.2438,11.0737,11.2438,457735.95412658,0
+EIX.US,D,19930830,000000,11.2438,11.2986,11.1861,11.2438,453557.52464238,0
+EIX.US,D,19930831,000000,11.2438,11.412,11.2438,11.3612,967730.40576785,0
+EIX.US,D,19930901,000000,11.412,11.412,11.2986,11.412,565378.84401612,0
+EIX.US,D,19930902,000000,11.3612,11.412,11.2986,11.2986,692728.37342649,0
+EIX.US,D,19930903,000000,11.2986,11.412,11.2986,11.3612,332331.92603297,0
+EIX.US,D,19930907,000000,11.3612,11.4678,11.3612,11.4678,612108.72185835,0
+EIX.US,D,19930908,000000,11.4678,11.4678,11.3612,11.412,614496.10360036,0
+EIX.US,D,19930909,000000,11.412,11.412,11.2986,11.2986,979974.17588433,0
+EIX.US,D,19930910,000000,11.412,11.4678,11.3612,11.412,763641.99870931,0
+EIX.US,D,19930913,000000,11.5264,11.6388,11.412,11.5264,737665.15778382,0
+EIX.US,D,19930914,000000,11.4678,11.5264,11.2438,11.2438,975790.63204337,0
+EIX.US,D,19930915,000000,11.2986,11.4678,11.2438,11.4678,722736.35036109,0
+EIX.US,D,19930916,000000,11.412,11.412,11.2986,11.3612,797082.73191049,0
+EIX.US,D,19930917,000000,11.2438,11.4678,11.2438,11.4678,1919185.9054101,0
+EIX.US,D,19930920,000000,11.412,11.4678,11.3612,11.412,604046.44984012,0
+EIX.US,D,19930921,000000,11.3612,11.3612,11.1861,11.2438,593445.41111939,0
+EIX.US,D,19930922,000000,11.2438,11.2986,11.1333,11.2438,532831.07750765,0
+EIX.US,D,19930923,000000,11.2438,11.2438,11.0171,11.0737,518498.60408475,0
+EIX.US,D,19930924,000000,11.0737,11.1333,10.9065,11.0171,1079252.0238347,0
+EIX.US,D,19930927,000000,11.0737,11.1861,11.0171,11.0171,690935.2799416,0
+EIX.US,D,19930928,000000,11.0737,11.1333,10.9065,10.9565,932794.23464601,0
+EIX.US,D,19930929,000000,10.8987,10.9505,10.7765,10.8391,3509920.6587073,0
+EIX.US,D,19930930,000000,10.8391,10.8391,10.6641,10.7247,2859594.3944209,0
+EIX.US,D,19931001,000000,10.7247,10.7765,10.7247,10.7765,561046.98382871,0
+EIX.US,D,19931004,000000,10.7765,10.8391,10.7247,10.8391,563740.2041058,0
+EIX.US,D,19931005,000000,10.8391,10.8391,10.7247,10.8391,804847.34836447,0
+EIX.US,D,19931006,000000,10.8391,10.8391,10.6094,10.6094,1281098.2968836,0
+EIX.US,D,19931007,000000,10.497,10.5506,10.3229,10.3229,1189585.0653872,0
+EIX.US,D,19931008,000000,10.2085,10.4344,10.2085,10.3229,1666280.9629456,0
+EIX.US,D,19931011,000000,10.3845,10.4344,10.2623,10.2623,703779.47554331,0
+EIX.US,D,19931012,000000,10.2623,10.3229,9.91815,10.0345,1819457.9940637,0
+EIX.US,D,19931013,000000,10.0345,10.0931,9.74609,9.97974,1632991.614705,0
+EIX.US,D,19931014,000000,9.97974,10.2085,9.91815,10.0931,1539679.1524956,0
+EIX.US,D,19931015,000000,10.2085,10.497,10.1489,10.3229,1701219.1798102,0
+EIX.US,D,19931018,000000,10.2085,10.3229,10.1489,10.1489,1294239.1251782,0
+EIX.US,D,19931019,000000,10.1489,10.3845,10.1489,10.2085,1197496.9753163,0
+EIX.US,D,19931020,000000,10.2623,10.3229,10.1489,10.2623,991317.81920862,0
+EIX.US,D,19931021,000000,10.2085,10.2085,9.86146,9.91815,1198990.3674942,0
+EIX.US,D,19931022,000000,9.91815,9.97974,9.17496,9.5799,4520352.8749223,0
+EIX.US,D,19931025,000000,9.5799,9.63269,9.46453,9.51537,2086248.4151691,0
+EIX.US,D,19931026,000000,9.51537,9.69134,9.46453,9.51537,3410341.0637072,0
+EIX.US,D,19931027,000000,9.63269,9.63269,9.46453,9.5799,2258685.0910259,0
+EIX.US,D,19931028,000000,9.5799,9.63269,9.51537,9.63269,1376647.7787458,0
+EIX.US,D,19931029,000000,9.63269,9.69134,9.5799,9.69134,1024161.1955387,0
+EIX.US,D,19931101,000000,9.63269,9.69134,9.5799,9.63269,1405612.4268985,0
+EIX.US,D,19931102,000000,9.63269,9.69134,9.46453,9.51537,2109092.2011349,0
+EIX.US,D,19931103,000000,9.51537,9.5799,9.17496,9.17496,2275401.8775768,0
+EIX.US,D,19931104,000000,9.23019,9.3433,9.17496,9.23019,1846476.1180283,0
+EIX.US,D,19931105,000000,9.23019,9.46453,9.17496,9.46453,2387828.7367925,0
+EIX.US,D,19931108,000000,9.51537,9.5799,9.46453,9.51537,1432338.0096557,0
+EIX.US,D,19931109,000000,9.5799,9.63269,9.40588,9.51537,1656428.6660566,0
+EIX.US,D,19931110,000000,9.46453,9.51537,9.29149,9.29149,1200630.0302759,0
+EIX.US,D,19931111,000000,9.29149,9.40588,9.29149,9.29149,1126729.6206372,0
+EIX.US,D,19931112,000000,9.3433,9.40588,9.23019,9.23019,1398297.8738407,0
+EIX.US,D,19931115,000000,9.29149,9.29149,9.17496,9.29149,1518179.4194899,0
+EIX.US,D,19931116,000000,9.29149,9.46453,9.29149,9.46453,1638213.372971,0
+EIX.US,D,19931117,000000,9.46453,9.51537,9.40588,9.40588,1205707.563681,0
+EIX.US,D,19931118,000000,9.23019,9.29149,9.11561,9.23019,2669843.575142,0
+EIX.US,D,19931119,000000,9.23019,9.23019,9.11561,9.11561,2003093.0655124,0
+EIX.US,D,19931122,000000,9.11561,9.3433,9.11561,9.3433,1159725.4047991,0
+EIX.US,D,19931123,000000,9.3433,9.5799,9.29149,9.5799,1756603.572185,0
+EIX.US,D,19931124,000000,9.51537,9.5799,9.3433,9.46453,1168976.2533315,0
+EIX.US,D,19931126,000000,9.46453,9.51537,9.40588,9.40588,381748.88692415,0
+EIX.US,D,19931129,000000,9.40588,9.46453,9.3433,9.40588,1041479.430446,0
+EIX.US,D,19931130,000000,9.40588,9.46453,9.29149,9.3433,1715101.589837,0
+EIX.US,D,19931201,000000,9.29149,9.3433,9.11561,9.17496,2378568.6824179,0
+EIX.US,D,19931202,000000,9.17496,9.23019,9.11561,9.17496,1200033.6962761,0
+EIX.US,D,19931203,000000,9.17496,9.40588,9.11561,9.23019,2453065.4260564,0
+EIX.US,D,19931206,000000,9.17496,9.3433,9.17496,9.3433,1787956.6249511,0
+EIX.US,D,19931207,000000,9.29149,9.40588,9.29149,9.40588,1435772.811665,0
+EIX.US,D,19931208,000000,9.40588,9.40588,9.23019,9.3433,1185847.493457,0
+EIX.US,D,19931209,000000,9.3433,9.40588,9.29149,9.3433,1326190.5576869,0
+EIX.US,D,19931210,000000,9.3433,9.46453,9.3433,9.40588,838439.46652616,0
+EIX.US,D,19931213,000000,9.3433,9.51537,9.3433,9.46453,949667.52051414,0
+EIX.US,D,19931214,000000,9.51537,9.5799,9.46453,9.51537,1130312.7389929,0
+EIX.US,D,19931215,000000,9.5799,9.69134,9.51537,9.63269,1538637.8694565,0
+EIX.US,D,19931216,000000,9.63269,9.63269,9.51537,9.51537,1084631.3042894,0
+EIX.US,D,19931217,000000,9.5799,9.69134,9.46453,9.69134,1902762.682938,0
+EIX.US,D,19931220,000000,9.63269,9.69134,9.46453,9.51537,1117772.3361836,0
+EIX.US,D,19931221,000000,9.46453,9.63269,9.46453,9.63269,1032969.1407744,0
+EIX.US,D,19931222,000000,9.63269,9.63269,9.46453,9.5799,821719.61136124,0
+EIX.US,D,19931223,000000,9.46453,9.63269,9.46453,9.46453,860981.50544236,0
+EIX.US,D,19931227,000000,9.51537,9.69134,9.51537,9.69134,862177.24205607,0
+EIX.US,D,19931228,000000,9.69134,9.86146,9.69134,9.86146,704675.51085009,0
+EIX.US,D,19931229,000000,9.80573,9.91815,9.51537,9.63269,43173125.018537,0
+EIX.US,D,19931230,000000,9.6278,9.6278,9.39121,9.56621,1097468.3397916,0
+EIX.US,D,19931231,000000,9.56621,9.56621,9.32864,9.32864,744084.69840629,0
+EIX.US,D,19940103,000000,9.39121,9.5056,9.32864,9.5056,1228548.2810328,0
+EIX.US,D,19940104,000000,9.45085,9.56621,9.45085,9.5056,636595.23921995,0
+EIX.US,D,19940105,000000,9.45085,9.5056,9.32864,9.39121,998635.44088058,0
+EIX.US,D,19940106,000000,9.5056,9.5056,9.32864,9.32864,1134939.1861305,0
+EIX.US,D,19940107,000000,9.32864,9.45085,9.32864,9.32864,1193012.707297,0
+EIX.US,D,19940110,000000,9.32864,9.45085,9.32864,9.39121,721840.31505432,0
+EIX.US,D,19940111,000000,9.39121,9.39121,9.27761,9.32864,1129865.7442109,0
+EIX.US,D,19940112,000000,9.32864,9.32864,9.27761,9.32864,1445477.8150789,0
+EIX.US,D,19940113,000000,9.27761,9.32864,9.15678,9.21563,1370231.3067374,0
+EIX.US,D,19940114,000000,9.15678,9.27761,9.15678,9.21563,1137475.9070903,0
+EIX.US,D,19940117,000000,9.21563,9.21563,9.04288,9.09508,1027150.0256372,0
+EIX.US,D,19940118,000000,9.04288,9.09508,8.86719,9.04288,1663448.6321643,0
+EIX.US,D,19940119,000000,8.9805,9.04288,8.92439,8.9805,906369.37606714,0
+EIX.US,D,19940120,000000,8.9805,9.04288,8.92439,9.04288,1219742.3815397,0
+EIX.US,D,19940121,000000,9.04288,9.04288,8.92439,8.9805,1113590.8380853,0
+EIX.US,D,19940124,000000,8.9805,8.9805,8.86719,8.92439,1492350.8949108,0
+EIX.US,D,19940125,000000,8.86719,8.92439,8.74714,8.80707,1558936.7514917,0
+EIX.US,D,19940126,000000,8.80707,8.9805,8.74714,8.92439,1823641.5379047,0
+EIX.US,D,19940127,000000,8.9805,9.21563,8.9805,9.15678,1852305.4618791,0
+EIX.US,D,19940128,000000,9.15678,9.32864,9.15678,9.27761,1612087.1928277,0
+EIX.US,D,19940131,000000,9.27761,9.27761,9.09508,9.09508,1323051.365499,0
+EIX.US,D,19940201,000000,9.09508,9.09508,8.92439,9.04288,1310213.3071255,0
+EIX.US,D,19940202,000000,9.04288,9.09508,8.92439,9.04288,1112993.4812141,0
+EIX.US,D,19940203,000000,9.04288,9.09508,8.9805,9.09508,889047.04967427,0
+EIX.US,D,19940204,000000,9.09508,9.09508,8.74714,8.86719,1296330.8970986,0
+EIX.US,D,19940207,000000,8.80707,8.9805,8.74714,8.9805,1090149.6952482,0
+EIX.US,D,19940208,000000,8.92439,8.9805,8.80707,8.80707,829928.15398319,0
+EIX.US,D,19940209,000000,8.86719,8.86719,8.80707,8.80707,1177936.6063992,0
+EIX.US,D,19940210,000000,8.80707,8.86719,8.80707,8.86719,884871.68880414,0
+EIX.US,D,19940211,000000,8.80707,8.86719,8.80707,8.86719,624055.85928195,0
+EIX.US,D,19940214,000000,8.80707,8.86719,8.80707,8.86719,668093.53971844,0
+EIX.US,D,19940215,000000,8.86719,8.9805,8.74714,8.80707,1375755.8349245,0
+EIX.US,D,19940216,000000,8.80707,8.80707,8.635,8.80707,1154498.5321762,0
+EIX.US,D,19940217,000000,8.80707,8.92439,8.635,8.6965,1201971.014622,0
+EIX.US,D,19940218,000000,8.6965,8.74714,8.4603,8.57419,1977409.7886657,0
+EIX.US,D,19940222,000000,8.51329,8.6965,8.4603,8.57419,1751829.8315723,0
+EIX.US,D,19940223,000000,8.635,8.635,8.39929,8.4603,1563414.8822828,0
+EIX.US,D,19940224,000000,8.4603,8.51329,8.39929,8.39929,1321412.7255887,0
+EIX.US,D,19940225,000000,8.4603,8.57419,8.28511,8.33878,1479066.8646266,0
+EIX.US,D,19940228,000000,8.39929,8.51329,8.33878,8.39929,1117772.3361836,0
+EIX.US,D,19940301,000000,8.39929,8.4603,8.28511,8.4603,1211979.8108283,0
+EIX.US,D,19940302,000000,8.39929,8.635,8.33878,8.635,1343056.6834555,0
+EIX.US,D,19940303,000000,8.51329,8.57419,8.4603,8.51329,935183.66213073,0
+EIX.US,D,19940304,000000,8.4603,8.6965,8.4603,8.51329,1442338.6228912,0
+EIX.US,D,19940307,000000,8.51329,8.57419,8.4603,8.57419,1108062.2184129,0
+EIX.US,D,19940308,000000,8.51329,8.51329,8.10562,8.16408,5752933.3148355,0
+EIX.US,D,19940309,000000,8.10562,8.22772,8.05077,8.10562,3914812.0100328,0
+EIX.US,D,19940310,000000,8.05077,8.10562,7.87997,7.92876,3835089.4166428,0
+EIX.US,D,19940311,000000,7.92876,8.10562,7.87997,8.05077,1939937.9194555,0
+EIX.US,D,19940314,000000,8.10562,8.10562,7.92876,7.99113,1726746.9802109,0
+EIX.US,D,19940315,000000,7.92876,7.99113,7.87997,7.87997,1809603.651432,0
+EIX.US,D,19940316,000000,7.87997,7.92876,7.81398,7.92876,2110730.8410452,0
+EIX.US,D,19940317,000000,7.87997,8.16408,7.87997,8.16408,2374987.6098048,0
+EIX.US,D,19940318,000000,8.05077,8.10562,7.92876,7.92876,2697910.1422453,0
+EIX.US,D,19940321,000000,7.92876,7.99113,7.87997,7.99113,1423378.6794594,0
+EIX.US,D,19940322,000000,7.99113,8.16408,7.92876,8.10562,1728093.0789138,0
+EIX.US,D,19940323,000000,8.10562,8.10562,7.99113,8.05077,1207049.5708984,0
+EIX.US,D,19940324,000000,8.05077,8.10562,7.87997,7.92876,1755709.5826209,0
+EIX.US,D,19940325,000000,7.99113,8.05077,7.87997,7.92876,1625677.0616471,0
+EIX.US,D,19940328,000000,7.92876,8.05077,7.92876,8.05077,1236757.8465261,0
+EIX.US,D,19940329,000000,8.15166,8.21208,7.9096,7.97167,1595516.6768806,0
+EIX.US,D,19940330,000000,7.9096,8.09046,7.78915,7.9096,1974426.072924,0
+EIX.US,D,19940331,000000,7.9096,7.97167,7.72893,7.9096,2631322.2399218,0
+EIX.US,D,19940404,000000,7.66939,7.85026,7.60751,7.85026,1864548.2091243,0
+EIX.US,D,19940405,000000,7.85026,7.97167,7.78915,7.9096,1759140.2931448,0
+EIX.US,D,19940406,000000,7.9096,7.97167,7.78915,7.85026,1851406.3579582,0
+EIX.US,D,19940407,000000,7.85026,7.85026,7.72893,7.78915,1035660.3153088,0
+EIX.US,D,19940408,000000,7.72893,7.78915,7.66939,7.78915,780662.57805252,0
+EIX.US,D,19940411,000000,7.72893,7.78915,7.66939,7.72893,728410.21776594,0
+EIX.US,D,19940412,000000,7.72893,7.78915,7.66939,7.72893,1251096.4571771,0
+EIX.US,D,19940413,000000,7.72893,7.78915,7.72893,7.78915,648242.67533661,0
+EIX.US,D,19940414,000000,7.78915,7.9096,7.72893,7.85026,1353358.0208693,0
+EIX.US,D,19940415,000000,7.78915,7.9096,7.72893,7.78915,1241240.0688026,0
+EIX.US,D,19940418,000000,7.85026,7.9096,7.72893,7.72893,890543.51046628,0
+EIX.US,D,19940419,000000,7.72893,7.97167,7.72893,7.9096,957576.36182915,0
+EIX.US,D,19940420,000000,7.9096,8.02955,7.9096,7.97167,2371700.1012706,0
+EIX.US,D,19940421,000000,7.97167,7.97167,7.78915,7.78915,1942181.0763365,0
+EIX.US,D,19940422,000000,7.72893,7.78915,7.36779,7.48804,4040521.8766615,0
+EIX.US,D,19940425,000000,7.48804,7.60751,7.4285,7.54875,2097146.0865827,0
+EIX.US,D,19940426,000000,7.54875,7.60751,7.48804,7.48804,1825133.9072113,0
+EIX.US,D,19940428,000000,7.48804,7.54875,7.4285,7.54875,1739431.6078813,0
+EIX.US,D,19940429,000000,7.48804,7.72893,7.48804,7.66939,1764664.8213319,0
+EIX.US,D,19940502,000000,7.66939,7.72893,7.4285,7.4285,1415459.6094308,0
+EIX.US,D,19940503,000000,7.54875,7.54875,7.4285,7.48804,1855288.1547496,0
+EIX.US,D,19940504,000000,7.4285,7.54875,7.4285,7.4285,1471902.6736579,0
+EIX.US,D,19940505,000000,7.4285,7.54875,7.4285,7.48804,1917393.8347966,0
+EIX.US,D,19940506,000000,7.4285,7.48804,7.36779,7.36779,1677779.0598445,0
+EIX.US,D,19940509,000000,7.30766,7.36779,7.01251,7.07303,2323325.44629,0
+EIX.US,D,19940510,000000,7.07303,7.13374,6.83195,7.01251,2453960.4384918,0
+EIX.US,D,19940511,000000,6.95298,7.01251,6.65137,6.83195,2648345.8878791,0
+EIX.US,D,19940512,000000,6.83195,7.01251,6.65137,6.7115,2208520.4111744,0
+EIX.US,D,19940513,000000,6.77202,6.77202,6.59096,6.77202,1842750.8205543,0
+EIX.US,D,19940516,000000,6.7115,6.77202,6.59096,6.65137,1442787.6634159,0
+EIX.US,D,19940517,000000,6.65137,6.77202,6.59096,6.7115,2026381.8005176,0
+EIX.US,D,19940518,000000,6.7115,6.83195,6.59096,6.77202,2090132.257703,0
+EIX.US,D,19940519,000000,6.77202,6.89236,6.7115,6.89236,1888883.3415253,0
+EIX.US,D,19940520,000000,6.83195,6.83195,6.65137,6.77202,1747500.0171277,0
+EIX.US,D,19940523,000000,6.7115,6.77202,6.59096,6.65137,1502951.9336316,0
+EIX.US,D,19940524,000000,6.65137,6.7115,6.59096,6.65137,1327831.2433399,0
+EIX.US,D,19940525,000000,6.65137,6.7115,6.59096,6.7115,1425771.1755581,0
+EIX.US,D,19940526,000000,6.77202,6.95298,6.77202,6.89236,1516537.7109655,0
+EIX.US,D,19940527,000000,6.77202,6.83195,6.7115,6.77202,831274.25268605,0
+EIX.US,D,19940531,000000,6.77202,6.83195,6.7115,6.7115,866354.64866892,0
+EIX.US,D,19940601,000000,6.7115,6.77202,6.65137,6.7115,1326934.1851618,0
+EIX.US,D,19940602,000000,6.65137,6.7115,6.53054,6.59096,1368436.1675098,0
+EIX.US,D,19940603,000000,6.53054,6.59096,6.47041,6.47041,1243027.0250594,0
+EIX.US,D,19940606,000000,6.53054,6.77202,6.47041,6.7115,2332737.9084965,0
+EIX.US,D,19940607,000000,6.65137,6.77202,6.65137,6.7115,1178085.945617,0
+EIX.US,D,19940608,000000,6.65137,6.77202,6.65137,6.65137,1116724.9159163,0
+EIX.US,D,19940609,000000,6.65137,6.77202,6.65137,6.65137,1742570.8000691,0
+EIX.US,D,19940610,000000,6.65137,6.77202,6.59096,6.7115,4959728.2882308,0
+EIX.US,D,19940613,000000,6.65137,6.7115,6.59096,6.65137,895768.3373464,0
+EIX.US,D,19940614,000000,6.65137,6.7115,6.59096,6.65137,1610888.3875999,0
+EIX.US,D,19940615,000000,6.59096,6.65137,6.53054,6.59096,1272737.3464297,0
+EIX.US,D,19940616,000000,6.53054,6.59096,6.47041,6.59096,1244820.1185443,0
+EIX.US,D,19940617,000000,6.59096,6.83195,6.53054,6.59096,4046338.946056,0
+EIX.US,D,19940620,000000,6.53054,6.65137,6.47041,6.59096,1888730.9336935,0
+EIX.US,D,19940621,000000,6.59096,6.65137,6.47041,6.47041,1688970.2953369,0
+EIX.US,D,19940622,000000,6.47041,6.59096,6.47041,6.53054,1925903.1015968,0
+EIX.US,D,19940623,000000,6.53054,6.59096,6.47041,6.53054,1264377.4188473,0
+EIX.US,D,19940624,000000,6.53054,6.53054,6.34977,6.47041,1636423.3481002,0
+EIX.US,D,19940627,000000,6.47041,6.53054,6.41019,6.47041,1338729.9376248,0
+EIX.US,D,19940628,000000,6.47041,6.53054,6.28965,6.34977,2095354.0159691,0
+EIX.US,D,19940629,000000,6.34977,6.41019,6.28965,6.41019,2377368.8543187,0
+EIX.US,D,19940630,000000,6.34977,6.34977,6.169,6.28965,1580438.5302401,0
+EIX.US,D,19940701,000000,6.28965,6.28965,6.169,6.169,991020.16364438,0
+EIX.US,D,19940705,000000,6.22923,6.34977,6.169,6.22923,1433234.0449624,0
+EIX.US,D,19940706,000000,6.22923,6.28965,6.169,6.22923,1067009.2765895,0
+EIX.US,D,19940707,000000,6.22923,6.28965,6.169,6.22923,795739.70182169,0
+EIX.US,D,19940708,000000,6.169,6.22923,6.10859,6.169,1183162.4561507,0
+EIX.US,D,19940711,000000,6.22923,6.28965,6.169,6.22923,1870065.5772118,0
+EIX.US,D,19940712,000000,6.22923,6.22923,6.169,6.169,836352.80896244,0
+EIX.US,D,19940713,000000,6.169,6.22923,6.10859,6.10859,1090301.0802087,0
+EIX.US,D,19940714,000000,6.10859,6.28965,6.10859,6.28965,1611939.8993526,0
+EIX.US,D,19940715,000000,6.22923,6.28965,6.22923,6.28965,873376.66051935,0
+EIX.US,D,19940718,000000,6.28965,6.34977,6.22923,6.28965,1071192.8204305,0
+EIX.US,D,19940719,000000,6.28965,6.41019,6.28965,6.34977,1234372.5105268,0
+EIX.US,D,19940720,000000,6.34977,6.41019,6.34977,6.34977,645701.86289138,0
+EIX.US,D,19940721,000000,6.34977,6.41019,6.34977,6.34977,724826.07653887,0
+EIX.US,D,19940722,000000,6.41019,6.41019,6.28965,6.28965,872331.28599478,0
+EIX.US,D,19940725,000000,6.28965,6.34977,6.28965,6.28965,736918.46169484,0
+EIX.US,D,19940726,000000,6.34977,6.41019,6.28965,6.34977,1357238.7947892,0
+EIX.US,D,19940727,000000,6.34977,6.41019,6.28965,6.41019,908456.03363084,0
+EIX.US,D,19940728,000000,6.34977,6.47041,6.34977,6.47041,1780343.3934577,0
+EIX.US,D,19940729,000000,6.41019,6.59096,6.41019,6.59096,1274084.468004,0
+EIX.US,D,19940801,000000,6.59096,6.77836,6.53054,6.71815,2002194.984463,0
+EIX.US,D,19940802,000000,6.77836,6.89881,6.53054,6.83898,2111777.2384411,0
+EIX.US,D,19940803,000000,6.77836,6.83898,6.77836,6.83898,1084923.8454968,0
+EIX.US,D,19940804,000000,6.83898,6.95952,6.77836,6.83898,1469208.4305094,0
+EIX.US,D,19940805,000000,6.83898,6.89881,6.71815,6.77836,723783.77062837,0
+EIX.US,D,19940808,000000,6.83898,6.83898,6.65802,6.65802,774542.73873699,0
+EIX.US,D,19940809,000000,6.59096,6.59096,6.53054,6.53054,1067907.357639,0
+EIX.US,D,19940810,000000,6.53054,6.59096,6.47041,6.59096,567918.63358999,0
+EIX.US,D,19940811,000000,6.53054,6.65802,6.53054,6.59096,959068.73113574,0
+EIX.US,D,19940812,000000,6.53054,6.65802,6.53054,6.59096,617783.61213456,0
+EIX.US,D,19940815,000000,6.65802,6.65802,6.53054,6.53054,610766.71464091,0
+EIX.US,D,19940816,000000,6.59096,6.65802,6.53054,6.65802,729303.18445865,0
+EIX.US,D,19940817,000000,6.65802,6.71815,6.59096,6.59096,1366347.4642033,0
+EIX.US,D,19940818,000000,6.59096,6.59096,6.41019,6.53054,1079999.7427949,0
+EIX.US,D,19940819,000000,6.53054,6.59096,6.47041,6.47041,994301.53495046,0
+EIX.US,D,19940822,000000,6.47041,6.53054,6.41019,6.47041,667049.18806523,0
+EIX.US,D,19940823,000000,6.53054,6.59096,6.47041,6.53054,1127175.5925479,0
+EIX.US,D,19940824,000000,6.53054,6.59096,6.47041,6.59096,579415.70761751,0
+EIX.US,D,19940825,000000,6.53054,6.59096,6.41019,6.53054,573148.57482689,0
+EIX.US,D,19940826,000000,6.59096,6.65802,6.53054,6.65802,1180176.6946661,0
+EIX.US,D,19940829,000000,6.65802,6.71815,6.53054,6.65802,833964.40434907,0
+EIX.US,D,19940830,000000,6.65802,6.71815,6.59096,6.59096,763641.99870931,0
+EIX.US,D,19940831,000000,6.59096,6.65802,6.53054,6.65802,609722.3629877,0
+EIX.US,D,19940901,000000,6.59096,6.59096,6.53054,6.53054,938915.0968329,0
+EIX.US,D,19940902,000000,6.59096,6.59096,6.41019,6.47041,1116129.6047878,0
+EIX.US,D,19940906,000000,6.41019,6.53054,6.34977,6.53054,1294091.8317031,0
+EIX.US,D,19940907,000000,6.53054,6.59096,6.41019,6.41019,1509368.40564,0
+EIX.US,D,19940908,000000,6.41019,6.53054,6.41019,6.47041,882633.64627993,0
+EIX.US,D,19940909,000000,6.41019,6.41019,6.34977,6.41019,954142.58269121,0
+EIX.US,D,19940912,000000,6.34977,6.41019,6.28965,6.28965,764541.10263014,0
+EIX.US,D,19940913,000000,6.28965,6.34977,6.22923,6.22923,1126431.965073,0
+EIX.US,D,19940914,000000,6.22923,6.28965,6.22923,6.28965,1243181.478634,0
+EIX.US,D,19940915,000000,6.28965,6.34977,6.28965,6.34977,809626.20333391,0
+EIX.US,D,19940916,000000,6.22923,6.28965,6.169,6.22923,1940240.6893765,0
+EIX.US,D,19940919,000000,6.22923,6.28965,6.169,6.169,740205.97022904,0
+EIX.US,D,19940920,000000,6.169,6.22923,6.10859,6.169,852480.42161295,0
+EIX.US,D,19940921,000000,6.169,6.28965,6.04172,6.28965,993110.91269351,0
+EIX.US,D,19940922,000000,6.28965,6.28965,6.169,6.22923,643459.72888176,0
+EIX.US,D,19940923,000000,6.28965,6.28965,6.22923,6.22923,816193.03743147,0
+EIX.US,D,19940926,000000,6.28965,6.28965,6.22923,6.28965,944146.06094114,0
+EIX.US,D,19940927,000000,6.28965,6.34977,6.22923,6.34977,1049543.748207,0
+EIX.US,D,19940928,000000,6.28965,6.41019,6.28965,6.28965,13196630.018493,0
+EIX.US,D,19940929,000000,6.28965,6.41019,6.28965,6.41019,1210781.0056006,0
+EIX.US,D,19940930,000000,6.34977,6.47697,6.34977,6.41019,1526392.0535973,0
+EIX.US,D,19941003,000000,6.41019,6.66477,6.41019,6.66477,6534789.583759,0
+EIX.US,D,19941004,000000,6.66477,6.72499,6.53748,6.5978,2115359.3339255,0
+EIX.US,D,19941005,000000,6.53748,6.5978,6.47697,6.53748,4119045.6648238,0
+EIX.US,D,19941006,000000,6.5978,6.5978,6.47697,6.53748,975343.63726133,0
+EIX.US,D,19941007,000000,6.53748,6.5978,6.47697,6.53748,929509.79472588,0
+EIX.US,D,19941010,000000,6.53748,6.66477,6.47697,6.5978,803350.88757246,0
+EIX.US,D,19941011,000000,6.66477,6.78531,6.5978,6.72499,1211077.6382934,0
+EIX.US,D,19941012,000000,6.66477,6.72499,6.53748,6.5978,1647324.0881278,0
+EIX.US,D,19941013,000000,6.66477,6.72499,6.5978,6.66477,868444.37484669,0
+EIX.US,D,19941014,000000,6.66477,6.72499,6.5978,6.66477,989375.38650593,0
+EIX.US,D,19941017,000000,6.66477,6.72499,6.5978,6.66477,860686.91849219,0
+EIX.US,D,19941018,000000,6.5978,6.66477,6.53748,6.5978,535222.55073508,0
+EIX.US,D,19941019,000000,6.5978,6.72499,6.5978,6.72499,1344104.1037227,0
+EIX.US,D,19941020,000000,6.66477,6.72499,6.5978,6.66477,1419945.9231928,0
+EIX.US,D,19941021,000000,6.5978,6.5978,6.47697,6.47697,1530717.7765566,0
+EIX.US,D,19941024,000000,6.53748,6.72499,6.47697,6.53748,2446943.5409981,0
+EIX.US,D,19941025,000000,6.53748,6.66477,6.53748,6.5978,1515793.0606192,0
+EIX.US,D,19941026,000000,6.66477,6.85169,6.66477,6.72499,1725251.5422903,0
+EIX.US,D,19941027,000000,6.78531,6.85169,6.78531,6.85169,1082838.2108044,0
+EIX.US,D,19941028,000000,6.78531,6.97272,6.78531,6.91251,1776160.872488,0
+EIX.US,D,19941031,000000,6.97272,6.97272,6.85169,6.91251,847697.47515808,0
+EIX.US,D,19941101,000000,6.91251,6.91251,6.72499,6.72499,724079.38044989,0
+EIX.US,D,19941102,000000,6.78531,6.91251,6.66477,6.78531,986539.98711053,0
+EIX.US,D,19941103,000000,6.85169,6.97272,6.78531,6.78531,1035506.8846056,0
+EIX.US,D,19941104,000000,6.85169,6.97272,6.78531,6.85169,1384415.4638138,0
+EIX.US,D,19941107,000000,6.85169,6.91251,6.78531,6.91251,764096.15359082,0
+EIX.US,D,19941108,000000,6.91251,6.91251,6.85169,6.85169,516859.96417443,0
+EIX.US,D,19941109,000000,6.97272,7.10001,6.78531,6.78531,1635974.3075754,0
+EIX.US,D,19941110,000000,6.85169,6.91251,6.78531,6.78531,1048201.7409896,0
+EIX.US,D,19941111,000000,6.78531,6.85169,6.72499,6.78531,647345.61715849,0
+EIX.US,D,19941114,000000,6.78531,6.91251,6.72499,6.85169,1019386.4320546,0
+EIX.US,D,19941115,000000,6.85169,6.91251,6.72499,6.85169,799626.61296977,0
+EIX.US,D,19941116,000000,6.78531,6.85169,6.72499,6.78531,769310.75175739,0
+EIX.US,D,19941117,000000,6.78531,6.78531,6.66477,6.72499,658542.98987905,0
+EIX.US,D,19941118,000000,6.66477,6.72499,6.66477,6.66477,1509671.175561,0
+EIX.US,D,19941121,000000,6.72499,6.72499,6.5978,6.66477,696462.87674271,0
+EIX.US,D,19941122,000000,6.5978,6.85169,6.5978,6.66477,2356024.5977589,0
+EIX.US,D,19941123,000000,6.66477,7.03334,6.66477,7.03334,1987713.1718223,0
+EIX.US,D,19941125,000000,6.97272,7.03334,6.91251,6.97272,389214.82494254,0
+EIX.US,D,19941128,000000,6.91251,6.97272,6.85169,6.91251,1053571.815602,0
+EIX.US,D,19941129,000000,6.91251,6.97272,6.78531,6.91251,884274.33193296,0
+EIX.US,D,19941130,000000,6.97272,7.03334,6.91251,6.91251,1000575.8278406,0
+EIX.US,D,19941201,000000,6.91251,6.97272,6.78531,6.85169,939811.13213967,0
+EIX.US,D,19941202,000000,6.91251,7.10001,6.85169,7.10001,1062534.2144125,0
+EIX.US,D,19941205,000000,7.10001,7.34823,7.10001,7.28782,1524299.2588054,0
+EIX.US,D,19941206,000000,7.34823,7.47494,7.28782,7.47494,1272737.3464297,0
+EIX.US,D,19941207,000000,7.34823,7.40807,7.28782,7.34823,2021607.0370336,0
+EIX.US,D,19941208,000000,7.40807,7.53614,7.40807,7.53614,1634632.300358,0
+EIX.US,D,19941209,000000,7.47494,7.53614,7.34823,7.34823,2098040.0761467,0
+EIX.US,D,19941212,000000,7.34823,7.47494,7.34823,7.47494,870388.85329209,0
+EIX.US,D,19941213,000000,7.47494,7.59499,7.40807,7.40807,1259749.9488384,0
+EIX.US,D,19941214,000000,7.40807,7.53614,7.40807,7.47494,1040587.4866247,0
+EIX.US,D,19941215,000000,7.47494,7.59499,7.34823,7.40807,821272.61657921,0
+EIX.US,D,19941216,000000,7.47494,7.53614,7.40807,7.40807,2932602.8602383,0
+EIX.US,D,19941219,000000,7.40807,7.47494,7.40807,7.40807,1240939.3446243,0
+EIX.US,D,19941220,000000,7.47494,7.59499,7.40807,7.47494,706168.90302804,0
+EIX.US,D,19941221,000000,7.40807,7.53614,7.40807,7.40807,806043.08497818,0
+EIX.US,D,19941222,000000,7.47494,7.7826,7.40807,7.40807,1301400.2475328,0
+EIX.US,D,19941223,000000,7.40807,7.47494,7.40807,7.40807,524027.22375724,0
+EIX.US,D,19941227,000000,7.47494,7.59499,7.40807,7.53614,1462046.2852834,0
+EIX.US,D,19941228,000000,7.53614,7.59499,7.47494,7.47494,2546676.5667013,0
+EIX.US,D,19941229,000000,7.47494,7.59499,7.47494,7.59499,4529606.7920688,0
+EIX.US,D,19941230,000000,7.47494,7.47494,7.34823,7.40807,1565060.6822926,0
+EIX.US,D,19950103,000000,7.40807,7.47494,7.28156,7.47494,812461.60272931,0
+EIX.US,D,19950104,000000,7.47494,7.53614,7.47494,7.47494,939513.47657543,0
+EIX.US,D,19950105,000000,7.47494,7.53614,7.47494,7.47494,380404.83396399,0
+EIX.US,D,19950106,000000,7.47494,7.59499,7.47494,7.53614,614793.75916459,0
+EIX.US,D,19950109,000000,7.53614,7.66236,7.53614,7.66236,1011769.1090757,0
+EIX.US,D,19950110,000000,7.66236,7.78915,7.66236,7.66236,727359.7288846,0
+EIX.US,D,19950111,000000,7.66236,7.7215,7.53614,7.53614,718106.83460945,0
+EIX.US,D,19950112,000000,7.59499,7.66236,7.53614,7.59499,1333652.4042198,0
+EIX.US,D,19950113,000000,7.59499,7.66236,7.53614,7.59499,1332606.0068239,0
+EIX.US,D,19950116,000000,7.59499,7.7215,7.59499,7.66236,872331.28599478,0
+EIX.US,D,19950117,000000,7.59499,7.66236,7.59499,7.59499,900399.89884075,0
+EIX.US,D,19950118,000000,7.59499,7.7215,7.59499,7.7215,933094.95882431,0
+EIX.US,D,19950119,000000,7.66236,7.85026,7.59499,7.7215,1890521.9814357,0
+EIX.US,D,19950120,000000,7.85026,7.91566,7.7215,7.91566,2988586.6552271,0
+EIX.US,D,19950123,000000,7.85026,7.91566,7.78915,7.78915,1403226.0680279,0
+EIX.US,D,19950124,000000,7.78915,7.85026,7.7215,7.78915,1623435.9505088,0
+EIX.US,D,19950125,000000,7.78915,7.85026,7.78915,7.85026,960416.87558132,0
+EIX.US,D,19950126,000000,7.85026,7.91566,7.78915,7.91566,901887.15379058,0
+EIX.US,D,19950127,000000,8.04334,8.10562,7.91566,7.91566,2809128.9903912,0
+EIX.US,D,19950130,000000,7.91566,8.10562,7.91566,8.10562,1507281.7480763,0
+EIX.US,D,19950131,000000,8.04334,8.3597,8.04334,8.23369,2315563.89845,0
+EIX.US,D,19950201,000000,8.3597,8.48679,8.23369,8.3597,2555631.8054123,0
+EIX.US,D,19950202,000000,8.3597,8.3597,8.23369,8.29127,1716749.4355895,0
+EIX.US,D,19950203,000000,8.3597,8.42061,8.29127,8.3597,1647171.680296,0
+EIX.US,D,19950206,000000,8.3597,8.3597,8.16408,8.29127,803955.40454312,0
+EIX.US,D,19950207,000000,8.29127,8.3597,8.23369,8.29127,789174.91346683,0
+EIX.US,D,19950208,000000,8.29127,8.48679,8.23369,8.29127,1400241.3294147,0
+EIX.US,D,19950209,000000,8.29127,8.29127,8.16408,8.23369,969973.56264884,0
+EIX.US,D,19950210,000000,8.23369,8.29127,8.23369,8.29127,1044468.2605447,0
+EIX.US,D,19950213,000000,8.23369,8.42061,8.23369,8.29127,801713.27053348,0
+EIX.US,D,19950214,000000,8.29127,8.3597,8.29127,8.29127,1105077.4797997,0
+EIX.US,D,19950215,000000,8.29127,8.54634,8.29127,8.3597,1190779.7791295,0
+EIX.US,D,19950216,000000,8.3597,8.3597,8.29127,8.29127,631368.36659713,0
+EIX.US,D,19950217,000000,8.29127,8.3597,8.23369,8.3597,1820949.3404989,0
+EIX.US,D,19950221,000000,8.3597,8.3597,8.29127,8.3597,949067.09502889,0
+EIX.US,D,19950222,000000,8.29127,8.42061,8.29127,8.42061,2472173.6858347,0
+EIX.US,D,19950223,000000,8.42061,8.42061,8.3597,8.3597,896064.97003928,0
+EIX.US,D,19950224,000000,8.3597,8.42061,8.3597,8.3597,459235.48353265,0
+EIX.US,D,19950227,000000,8.3597,8.3597,8.23369,8.23369,794246.30964373,0
+EIX.US,D,19950228,000000,8.23369,8.29127,8.16408,8.29127,948473.82964314,0
+EIX.US,D,19950301,000000,8.23369,8.29127,8.04334,8.10562,815895.38186723,0
+EIX.US,D,19950302,000000,8.04334,8.10562,7.91566,8.04334,1152410.8517411,0
+EIX.US,D,19950303,000000,7.97911,8.16408,7.97911,8.10562,630769.9868546,0
+EIX.US,D,19950306,000000,8.10562,8.10562,7.78915,7.78915,2185227.5846838,0
+EIX.US,D,19950307,000000,7.78915,7.85026,7.66236,7.7215,1575809.0144884,0
+EIX.US,D,19950308,000000,7.78915,7.91566,7.7215,7.7215,862330.67275929,0
+EIX.US,D,19950309,000000,7.78915,7.85026,7.78915,7.78915,677052.86991479,0
+EIX.US,D,19950310,000000,7.85026,7.91566,7.78915,7.91566,1029390.1139042,0
+EIX.US,D,19950313,000000,7.91566,7.97911,7.85026,7.85026,986690.34919968,0
+EIX.US,D,19950314,000000,7.91566,7.97911,7.91566,7.91566,881738.63384451,0
+EIX.US,D,19950315,000000,7.91566,7.97911,7.85026,7.91566,538209.33509099,0
+EIX.US,D,19950316,000000,7.85026,7.97911,7.85026,7.97911,558661.64782941,0
+EIX.US,D,19950317,000000,7.85026,7.91566,7.78915,7.85026,2551149.5831357,0
+EIX.US,D,19950320,000000,7.85026,7.85026,7.7215,7.7215,881436.88679485,0
+EIX.US,D,19950321,000000,7.7215,7.91566,7.7215,7.85026,1356047.1496609,0
+EIX.US,D,19950322,000000,7.78915,8.10562,7.78915,8.04334,1854240.7344823,0
+EIX.US,D,19950323,000000,8.04334,8.04334,7.91566,7.91566,599869.04322729,0
+EIX.US,D,19950324,000000,7.97911,8.10562,7.97911,8.10562,683623.79549777,0
+EIX.US,D,19950327,000000,8.10562,8.10562,8.04334,8.10562,299634.8203067,0
+EIX.US,D,19950328,000000,7.97911,7.97911,7.85026,7.91566,1659265.0883233,0
+EIX.US,D,19950329,000000,7.91566,8.10562,7.85026,8.04334,1310516.0770465,0
+EIX.US,D,19950330,000000,8.10562,8.17033,7.97911,8.04334,1842599.4355938,0
+EIX.US,D,19950331,000000,7.97911,8.10562,7.9096,8.04334,1335143.750655,0
+EIX.US,D,19950403,000000,7.97911,8.04334,7.9096,7.97911,930403.78428994,0
+EIX.US,D,19950404,000000,7.97911,8.36576,7.97911,8.36576,2160298.1640256,0
+EIX.US,D,19950405,000000,8.29723,8.4603,8.29723,8.36576,1880521.3682002,0
+EIX.US,D,19950406,000000,8.42667,8.42667,8.29723,8.36576,709749.97564106,0
+EIX.US,D,19950407,000000,8.36576,8.49383,8.36576,8.49383,1043425.9546342,0
+EIX.US,D,19950410,000000,8.49383,8.49383,8.36576,8.36576,819179.82178738,0
+EIX.US,D,19950411,000000,8.42667,8.49383,8.29723,8.29723,772002.94916312,0
+EIX.US,D,19950412,000000,8.29723,8.42667,8.29723,8.36576,971313.52412358,0
+EIX.US,D,19950413,000000,8.36576,8.49383,8.36576,8.42667,797677.0201676,0
+EIX.US,D,19950417,000000,8.42667,8.49383,8.29723,8.29723,817837.81456993,0
+EIX.US,D,19950418,000000,8.29723,8.36576,8.23369,8.29723,953398.9552163,0
+EIX.US,D,19950419,000000,8.23369,8.29723,8.23369,8.23369,506859.35093893,0
+EIX.US,D,19950420,000000,8.23369,8.36576,8.17033,8.23369,980121.46935942,0
+EIX.US,D,19950421,000000,8.29723,8.36576,8.23369,8.23369,889651.56664494,0
+EIX.US,D,19950424,000000,8.23369,8.42667,8.17033,8.36576,967432.75020362,0
+EIX.US,D,19950425,000000,8.36576,8.55347,8.36576,8.49383,2329747.0326551,0
+EIX.US,D,19950426,000000,8.49383,8.68839,8.49383,8.55347,1358139.9444528,0
+EIX.US,D,19950427,000000,8.55347,8.62142,8.55347,8.62142,548211.99406919,0
+EIX.US,D,19950428,000000,8.62142,8.62142,8.49383,8.62142,1326481.0531515,0
+EIX.US,D,19950501,000000,8.55347,8.68839,8.49383,8.55347,1502656.3238101,0
+EIX.US,D,19950502,000000,8.62142,8.62142,8.55347,8.55347,711537.95476917,0
+EIX.US,D,19950503,000000,8.49383,8.62142,8.49383,8.55347,910845.46111557,0
+EIX.US,D,19950504,000000,8.62142,8.68839,8.55347,8.55347,931903.31369602,0
+EIX.US,D,19950505,000000,8.62142,8.62142,8.49383,8.62142,1096122.2410887,0
+EIX.US,D,19950508,000000,8.55347,8.62142,8.29723,8.55347,1018636.6673516,0
+EIX.US,D,19950509,000000,8.55347,8.62142,8.49383,8.55347,922796.69002459,0
+EIX.US,D,19950510,000000,8.55347,8.62142,8.55347,8.62142,750208.62920724,0
+EIX.US,D,19950511,000000,8.55347,8.62142,8.49383,8.55347,521488.45705471,0
+EIX.US,D,19950512,000000,8.49383,8.55347,8.49383,8.49383,2044447.7543854,0
+EIX.US,D,19950515,000000,8.55347,8.62142,8.49383,8.55347,762295.90000645,0
+EIX.US,D,19950516,000000,8.55347,8.62142,8.49383,8.55347,996697.0996633,0
+EIX.US,D,19950517,000000,8.55347,8.62142,8.49383,8.55347,841430.34236748,0
+EIX.US,D,19950518,000000,8.49383,8.55347,8.42667,8.49383,658391.60491854,0
+EIX.US,D,19950519,000000,8.42667,8.49383,8.36576,8.42667,896367.7399603,0
+EIX.US,D,19950522,000000,8.42667,8.62142,8.42667,8.55347,923537.24888543,0
+EIX.US,D,19950523,000000,8.62142,8.62142,8.49383,8.62142,1096867.9143063,0
+EIX.US,D,19950524,000000,8.55347,8.68839,8.49383,8.55347,1283786.4028039,0
+EIX.US,D,19950525,000000,8.74714,8.94218,8.68839,8.81264,2730304.4780506,0
+EIX.US,D,19950526,000000,8.94218,9.01071,8.81264,8.81264,1791689.0825246,0
+EIX.US,D,19950530,000000,8.87384,9.01071,8.81264,8.94218,878750.82661725,0
+EIX.US,D,19950531,000000,8.94218,9.01071,8.81264,8.94218,1816177.645629,0
+EIX.US,D,19950601,000000,8.87384,8.94218,8.87384,8.87384,870239.51407429,0
+EIX.US,D,19950602,000000,8.87384,9.01071,8.87384,9.01071,1269606.3372129,0
+EIX.US,D,19950605,000000,9.01071,9.13859,9.01071,9.13859,974001.63004388,0
+EIX.US,D,19950606,000000,9.0685,9.26402,9.0685,9.19627,1068948.6406781,0
+EIX.US,D,19950607,000000,9.19627,9.19627,8.87384,9.13859,2284215.9600407,0
+EIX.US,D,19950608,000000,9.0685,9.0685,9.01071,9.01071,638534.60330858,0
+EIX.US,D,19950609,000000,9.01071,9.01071,8.74714,8.74714,1184208.8535466,0
+EIX.US,D,19950612,000000,8.87384,9.01071,8.81264,8.94218,583293.4129234,0
+EIX.US,D,19950613,000000,9.01071,9.0685,8.94218,8.94218,999081.41279126,0
+EIX.US,D,19950614,000000,8.94218,9.01071,8.87384,9.01071,578516.60369666,0
+EIX.US,D,19950615,000000,8.94218,9.01071,8.87384,8.87384,507455.68493876,0
+EIX.US,D,19950616,000000,9.01071,9.0685,8.81264,8.81264,2672976.6301017,0
+EIX.US,D,19950619,000000,8.87384,9.0685,8.87384,9.0685,898306.08117756,0
+EIX.US,D,19950620,000000,9.01071,9.0685,8.94218,9.01071,665858.56580829,0
+EIX.US,D,19950621,000000,9.01071,9.0685,9.01071,9.01071,343383.02814979,0
+EIX.US,D,19950622,000000,9.0685,9.19627,9.0685,9.19627,885322.77507159,0
+EIX.US,D,19950623,000000,9.13859,9.19627,9.0685,9.13859,1002069.2200185,0
+EIX.US,D,19950626,000000,9.0685,9.13859,9.0685,9.0685,676008.51826157,0
+EIX.US,D,19950627,000000,9.0685,9.19627,9.0685,9.13859,934886.0065665,0
+EIX.US,D,19950628,000000,9.13859,9.13859,9.0685,9.13859,779319.54796372,0
+EIX.US,D,19950629,000000,9.0685,9.19627,9.01071,9.13859,2116554.0476678,0
+EIX.US,D,19950630,000000,9.20213,9.20213,8.94218,8.94218,2487999.5514356,0
+EIX.US,D,19950703,000000,9.00133,9.00133,8.94218,8.94218,297398.82352519,0
+EIX.US,D,19950705,000000,8.94218,9.0685,8.94218,9.00133,591804.72546636,0
+EIX.US,D,19950706,000000,8.94218,9.00133,8.80707,9.00133,2201355.1973343,0
+EIX.US,D,19950707,000000,8.94218,9.00133,8.87384,8.87384,747219.79910863,0
+EIX.US,D,19950710,000000,8.94218,9.00133,8.74059,8.87384,806937.07454225,0
+EIX.US,D,19950711,000000,8.87384,8.94218,8.87384,8.94218,705571.54615686,0
+EIX.US,D,19950712,000000,8.87384,9.0685,8.87384,9.00133,893531.31769354,0
+EIX.US,D,19950713,000000,9.00133,9.0685,8.80707,8.80707,1204513.87281,0
+EIX.US,D,19950714,000000,8.74059,8.80707,8.35276,8.74059,1007589.6567202,0
+EIX.US,D,19950717,000000,8.74059,8.80707,8.61418,8.68213,558363.99226518,0
+EIX.US,D,19950718,000000,8.61418,8.80707,8.61418,8.74059,950267.94599938,0
+EIX.US,D,19950719,000000,8.68213,8.80707,8.61418,8.74059,825603.45389526,0
+EIX.US,D,19950720,000000,8.68213,8.87384,8.68213,8.87384,896962.02821741,0
+EIX.US,D,19950721,000000,8.80707,8.87384,8.74059,8.80707,794697.39591118,0
+EIX.US,D,19950724,000000,8.80707,8.87384,8.74059,8.80707,845604.68036625,0
+EIX.US,D,19950725,000000,8.80707,8.94218,8.74059,8.80707,758416.14895784,0
+EIX.US,D,19950726,000000,8.80707,8.94218,8.68213,8.80707,2453367.1731061,0
+EIX.US,D,19950727,000000,8.80707,8.94218,8.80707,8.94218,1495040.0237025,0
+EIX.US,D,19950728,000000,8.94218,8.94218,8.87384,8.94218,577622.61413261,0
+EIX.US,D,19950731,000000,8.94218,8.94218,8.80707,8.94218,594047.88234735,0
+EIX.US,D,19950801,000000,8.94218,8.94218,8.80707,8.80707,786042.88137856,0
+EIX.US,D,19950802,000000,8.87384,8.87384,8.74059,8.74059,992363.19373319,0
+EIX.US,D,19950803,000000,8.68213,8.80707,8.68213,8.80707,908456.03363084,0
+EIX.US,D,19950804,000000,8.80707,8.80707,8.74059,8.80707,541340.34430791,0
+EIX.US,D,19950807,000000,8.74059,8.87384,8.74059,8.80707,548064.7005941,0
+EIX.US,D,19950808,000000,8.80707,8.87384,8.68213,8.74059,578068.58604328,0
+EIX.US,D,19950809,000000,8.68213,8.74059,8.61418,8.68213,1294091.8317031,0
+EIX.US,D,19950810,000000,8.68213,8.68213,8.54634,8.54634,891889.60916915,0
+EIX.US,D,19950811,000000,8.54634,8.74059,8.54634,8.74059,906222.08259205,0
+EIX.US,D,19950814,000000,8.68213,8.74059,8.61418,8.68213,1170472.7141235,0
+EIX.US,D,19950815,000000,8.61418,8.68213,8.54634,8.54634,438330.03878406,0
+EIX.US,D,19950816,000000,8.54634,8.74059,8.54634,8.74059,1949193.8823447,0
+EIX.US,D,19950817,000000,8.74059,8.80707,8.68213,8.74059,474014.95173759,0
+EIX.US,D,19950818,000000,8.80707,8.80707,8.68213,8.74059,586581.94432896,0
+EIX.US,D,19950821,000000,8.80707,8.80707,8.74059,8.74059,552247.22156371,0
+EIX.US,D,19950822,000000,8.74059,8.80707,8.74059,8.80707,1843497.5166432,0
+EIX.US,D,19950823,000000,8.74059,8.80707,8.74059,8.74059,383236.14187396,0
+EIX.US,D,19950824,000000,8.74059,8.80707,8.68213,8.68213,853665.92951311,0
+EIX.US,D,19950825,000000,8.68213,8.80707,8.68213,8.80707,826649.85129119,0
+EIX.US,D,19950828,000000,8.80707,8.80707,8.74059,8.74059,359653.84278997,0
+EIX.US,D,19950829,000000,8.74059,8.74059,8.68213,8.74059,965044.34559025,0
+EIX.US,D,19950830,000000,8.68213,8.80707,8.68213,8.74059,539107.41614046,0
+EIX.US,D,19950831,000000,8.74059,8.80707,8.68213,8.68213,463263.5509277,0
+EIX.US,D,19950901,000000,8.68213,8.74059,8.61418,8.68213,580460.05927071,0
+EIX.US,D,19950905,000000,8.74059,8.74059,8.68213,8.74059,629426.9567658,0
+EIX.US,D,19950906,000000,8.61418,8.74059,8.61418,8.68213,1125978.8330629,0
+EIX.US,D,19950907,000000,8.68213,8.74059,8.68213,8.74059,740499.53430786,0
+EIX.US,D,19950908,000000,8.74059,8.80707,8.74059,8.74059,300831.57979177,0
+EIX.US,D,19950911,000000,8.80707,8.80707,8.74059,8.74059,671675.63520282,0
+EIX.US,D,19950912,000000,8.74059,8.94218,8.74059,8.87384,1506233.3049377,0
+EIX.US,D,19950913,000000,8.87384,8.94218,8.80707,8.80707,1267960.537203,0
+EIX.US,D,19950914,000000,8.87384,8.94218,8.80707,8.94218,1249448.6114246,0
+EIX.US,D,19950915,000000,9.00133,9.00133,8.87384,8.87384,1938143.8030992,0
+EIX.US,D,19950918,000000,8.80707,8.87384,8.74059,8.80707,747219.79910863,0
+EIX.US,D,19950919,000000,8.87384,8.87384,8.80707,8.80707,563740.2041058,0
+EIX.US,D,19950920,000000,8.80707,9.00133,8.80707,8.94218,1329921.992389,0
+EIX.US,D,19950921,000000,8.94218,9.00133,8.80707,8.87384,1079400.3401811,0
+EIX.US,D,19950922,000000,8.80707,9.00133,8.80707,9.00133,1219742.3815397,0
+EIX.US,D,19950925,000000,9.00133,9.13859,8.94218,9.13859,2336171.6876344,0
+EIX.US,D,19950926,000000,9.13859,9.29638,9.13859,9.20213,2297805.82886,0
+EIX.US,D,19950927,000000,9.13859,9.26402,9.13859,9.26402,1376795.0722209,0
+EIX.US,D,19950928,000000,9.20213,9.40001,9.20213,9.32864,709749.97564106,0
+EIX.US,D,19950929,000000,9.32864,9.40001,9.26402,9.26402,683623.79549777,0
+EIX.US,D,19951002,000000,9.26402,9.26402,9.20213,9.26402,1048346.988722,0
+EIX.US,D,19951003,000000,9.19627,9.26402,9.13859,9.13859,1430549.0076563,0
+EIX.US,D,19951004,000000,9.13859,9.19627,9.00133,9.00133,2759269.1262033,0
+EIX.US,D,19951005,000000,9.00133,9.13859,9.00133,9.13859,7580149.788125,0
+EIX.US,D,19951006,000000,9.0685,9.26402,9.0685,9.19627,1169873.3115097,0
+EIX.US,D,19951009,000000,9.26402,9.40001,9.19627,9.40001,1002515.1919292,0
+EIX.US,D,19951010,000000,9.32864,9.52906,9.26402,9.46453,1778255.7130226,0
+EIX.US,D,19951011,000000,9.46453,9.5007,9.40001,9.40001,766631.85167927,0
+EIX.US,D,19951012,000000,9.40001,9.46453,9.32864,9.40001,545970.88293091,0
+EIX.US,D,19951013,000000,9.40001,9.46453,9.19627,9.26402,1069999.1295595,0
+EIX.US,D,19951016,000000,9.26402,9.26402,9.0685,9.13859,582547.73970578,0
+EIX.US,D,19951017,000000,9.13859,9.19627,9.0685,9.0685,671981.47373789,0
+EIX.US,D,19951018,000000,9.0685,9.13859,8.93759,9.00133,1145690.5869404,0
+EIX.US,D,19951019,000000,9.00133,9.13859,9.00133,9.13859,583439.68352713,0
+EIX.US,D,19951020,000000,9.13859,9.26402,9.0685,9.26402,697357.88917813,0
+EIX.US,D,19951023,000000,9.19627,9.32864,9.13859,9.26402,618228.56117388,0
+EIX.US,D,19951024,000000,9.26402,9.26402,9.13859,9.19627,963403.65993722,0
+EIX.US,D,19951025,000000,9.19627,9.26402,9.13859,9.26402,552096.85947456,0
+EIX.US,D,19951026,000000,9.19627,9.26402,9.13859,9.13859,870239.51407429,0
+EIX.US,D,19951027,000000,9.13859,9.13859,8.93759,9.0685,902489.62501854,0
+EIX.US,D,19951030,000000,9.0685,9.0685,8.93759,9.00133,604496.51323623,0
+EIX.US,D,19951031,000000,9.00133,9.0685,9.00133,9.00133,822913.30223225,0
+EIX.US,D,19951101,000000,9.0685,9.13859,9.00133,9.0685,604797.23741452,0
+EIX.US,D,19951102,000000,9.0685,9.13859,9.00133,9.0685,519548.07009473,0
+EIX.US,D,19951103,000000,9.00133,9.0685,8.93759,8.93759,634054.42677473,0
+EIX.US,D,19951106,000000,8.93759,9.00133,8.73424,8.80248,916516.25990636,0
+EIX.US,D,19951107,000000,8.73424,8.86719,8.73424,8.86719,781561.68197336,0
+EIX.US,D,19951108,000000,8.86719,9.00133,8.86719,8.93759,552987.78042456,0
+EIX.US,D,19951109,000000,8.93759,8.93759,8.80248,8.93759,1275279.1817464,0
+EIX.US,D,19951110,000000,8.86719,8.93759,8.86719,8.86719,281565.79782486,0
+EIX.US,D,19951113,000000,8.93759,8.93759,8.86719,8.86719,481627.16035971,0
+EIX.US,D,19951114,000000,8.86719,9.0685,8.86719,9.00133,1267814.2665993,0
+EIX.US,D,19951115,000000,9.00133,9.0685,8.93759,9.00133,1286476.5544669,0
+EIX.US,D,19951116,000000,9.00133,9.13859,9.00133,9.0685,1211383.4768286,0
+EIX.US,D,19951117,000000,9.0685,9.13859,8.86719,8.93759,901289.79691939,0
+EIX.US,D,19951120,000000,8.93759,9.00133,8.80248,8.80248,1415459.6094308,0
+EIX.US,D,19951121,000000,8.80248,9.00133,8.80248,9.00133,1453092.0694438,0
+EIX.US,D,19951122,000000,8.86719,8.86719,8.40555,8.47262,1407404.497512,0
+EIX.US,D,19951124,000000,8.47262,8.6659,8.40555,8.60802,505209.45944371,0
+EIX.US,D,19951127,000000,8.60802,8.73424,8.60802,8.60802,940858.55240695,0
+EIX.US,D,19951128,000000,8.60802,8.6659,8.07795,8.07795,7264100.9511884,0
+EIX.US,D,19951129,000000,8.13963,8.33878,8.13963,8.27015,1325440.7929837,0
+EIX.US,D,19951130,000000,8.33878,8.33878,8.27015,8.33878,1650005.0339487,0
+EIX.US,D,19951201,000000,8.27015,8.33878,8.13963,8.13963,2624599.9293784,0
+EIX.US,D,19951204,000000,8.13963,8.13963,7.87997,8.01196,2716122.3667169,0
+EIX.US,D,19951205,000000,8.01196,8.40555,8.01196,8.27015,2297050.9498002,0
+EIX.US,D,19951206,000000,8.27015,8.47262,8.20436,8.40555,2392302.7760982,0
+EIX.US,D,19951207,000000,8.40555,8.40555,8.33878,8.40555,1485187.7268134,0
+EIX.US,D,19951208,000000,8.33878,8.40555,8.27015,8.33878,1164800.8924614,0
+EIX.US,D,19951211,000000,8.20436,8.40555,8.20436,8.33878,1424272.6690234,0
+EIX.US,D,19951212,000000,8.33878,8.54008,8.33878,8.54008,1876189.5080128,0
+EIX.US,D,19951213,000000,8.47262,8.73424,8.47262,8.6659,1504742.9813738,0
+EIX.US,D,19951214,000000,8.73424,8.86719,8.6659,8.73424,1117324.3185302,0
+EIX.US,D,19951215,000000,8.80248,8.86719,8.73424,8.86719,2530104.0050115,0
+EIX.US,D,19951218,000000,8.73424,8.86719,8.6659,8.86719,975642.31569692,0
+EIX.US,D,19951219,000000,8.86719,9.00133,8.86719,9.00133,2755389.3751547,0
+EIX.US,D,19951220,000000,8.93759,9.00133,8.80248,8.80248,1379637.6317158,0
+EIX.US,D,19951221,000000,9.19627,9.40001,9.00133,9.40001,5086628.7771164,0
+EIX.US,D,19951222,000000,9.40001,9.40001,9.19627,9.19627,1948149.5306915,0
+EIX.US,D,19951226,000000,9.26402,9.26402,9.19627,9.19627,1356047.1496609,0
+EIX.US,D,19951227,000000,9.19627,9.26402,9.13859,9.26402,736770.1453484,0
+EIX.US,D,19951228,000000,9.19627,9.32864,9.13859,9.26402,2119390.4699346,0
+EIX.US,D,19951229,000000,9.19627,9.40001,9.13859,9.32864,2635951.7556734,0
+EIX.US,D,19960102,000000,9.26402,9.46453,9.19627,9.46453,2658346.5011146,0
+EIX.US,D,19960103,000000,9.46453,9.66397,9.46453,9.59944,5460016.7135869,0
+EIX.US,D,19960104,000000,9.59944,9.66397,9.46453,9.52906,1599097.7494936,0
+EIX.US,D,19960105,000000,9.46453,9.66397,9.40001,9.59944,1615520.9719657,0
+EIX.US,D,19960108,000000,9.59944,9.66397,9.46453,9.66397,638682.91965502,0
+EIX.US,D,19960109,000000,9.59944,9.66397,9.52906,9.6278,832175.4023496,0
+EIX.US,D,19960110,000000,9.46453,9.73437,9.46453,9.66397,1274233.8072218,0
+EIX.US,D,19960111,000000,9.59944,9.73437,9.56621,9.66397,1015208.0025704,0
+EIX.US,D,19960112,000000,9.73437,9.93278,9.59944,9.79986,1526392.0535973,0
+EIX.US,D,19960115,000000,9.79986,9.86634,9.59944,9.66397,1192266.011208,0
+EIX.US,D,19960116,000000,9.66397,9.93278,9.66397,9.79986,1532961.9563089,0
+EIX.US,D,19960117,000000,9.86634,9.90056,9.59944,9.66397,1715101.589837,0
+EIX.US,D,19960118,000000,9.66397,9.73437,9.52906,9.73437,1003555.452097,0
+EIX.US,D,19960119,000000,9.66397,9.73437,9.59944,9.59944,2039067.4510593,0
+EIX.US,D,19960122,000000,9.59944,9.73437,9.59944,9.66397,2179405.4009325,0
+EIX.US,D,19960123,000000,9.66397,9.79986,9.59944,9.73437,1625223.929637,0
+EIX.US,D,19960124,000000,9.66397,9.96897,9.66397,9.93278,5128733.2306925,0
+EIX.US,D,19960125,000000,9.93278,9.99833,9.86634,9.99833,1597011.09193,0
+EIX.US,D,19960126,000000,9.93278,9.93278,9.86634,9.93278,661672.97622461,0
+EIX.US,D,19960129,000000,9.86634,9.99833,9.86634,9.93278,1264679.165897,0
+EIX.US,D,19960130,000000,9.93278,9.99833,9.86634,9.93278,1497726.0838801,0
+EIX.US,D,19960131,000000,9.93278,9.99833,9.86634,9.93278,1250043.922553,0
+EIX.US,D,19960201,000000,9.93278,9.93278,9.73437,9.79986,1018336.9660447,0
+EIX.US,D,19960202,000000,9.79986,9.93278,9.79986,9.86634,616437.5134317,0
+EIX.US,D,19960205,000000,9.86634,9.93278,9.79986,9.86634,464153.44900634,0
+EIX.US,D,19960206,000000,9.86634,9.93278,9.79986,9.79986,1208099.0369083,0
+EIX.US,D,19960207,000000,9.79986,9.86634,9.73437,9.86634,926524.03324134,0
+EIX.US,D,19960208,000000,9.79986,9.86634,9.73437,9.79986,508505.15094874,0
+EIX.US,D,19960209,000000,9.79986,9.86634,9.66397,9.73437,1014013.288828,0
+EIX.US,D,19960212,000000,9.79986,9.86634,9.73437,9.86634,954142.58269121,0
+EIX.US,D,19960213,000000,9.79986,9.99833,9.79986,9.86634,1446073.1262074,0
+EIX.US,D,19960214,000000,9.86634,9.93278,9.66397,9.66397,1167038.9349856,0
+EIX.US,D,19960215,000000,9.73437,9.73437,9.52906,9.59944,1355744.3797399,0
+EIX.US,D,19960216,000000,9.59944,9.59944,9.46453,9.46453,859939.19953186,0
+EIX.US,D,19960220,000000,9.40001,9.46453,9.32864,9.40001,2043999.736732,0
+EIX.US,D,19960221,000000,9.40001,9.56621,9.32864,9.46453,1655531.6078784,0
+EIX.US,D,19960222,000000,9.52906,9.73437,9.46453,9.66397,926977.16525149,0
+EIX.US,D,19960223,000000,9.66397,9.73437,9.32864,9.40001,1452488.5753445,0
+EIX.US,D,19960226,000000,9.32864,9.32864,9.19627,9.32864,1357095.5927996,0
+EIX.US,D,19960227,000000,9.32864,9.40001,9.26402,9.26402,1026853.3929444,0
+EIX.US,D,19960228,000000,9.32864,9.32864,8.9937,8.9937,4852979.3879054,0
+EIX.US,D,19960229,000000,8.93103,9.40001,8.93103,9.40001,3460958.8755689,0
+EIX.US,D,19960301,000000,9.52906,9.52906,9.32864,9.40001,1076566.9865284,0
+EIX.US,D,19960304,000000,9.40001,9.59944,9.40001,9.59944,1012369.5345609,0
+EIX.US,D,19960305,000000,9.52906,9.59944,9.46453,9.59944,969670.79272783,0
+EIX.US,D,19960306,000000,9.52906,9.59944,9.40001,9.46453,1054322.6031765,0
+EIX.US,D,19960307,000000,9.46453,9.52906,9.40001,9.46453,718556.89800554,0
+EIX.US,D,19960308,000000,9.26402,9.40001,9.12999,9.12999,1520717.163321,0
+EIX.US,D,19960311,000000,9.06184,9.19627,8.9937,9.19627,1191374.0673867,0
+EIX.US,D,19960312,000000,9.12999,9.12999,8.93103,9.06184,1087317.364467,0
+EIX.US,D,19960313,000000,9.12999,9.12999,8.9937,9.06184,518948.66748085,0
+EIX.US,D,19960314,000000,9.06184,9.06184,8.86182,8.93103,869940.83563871,0
+EIX.US,D,19960315,000000,8.86182,8.9937,8.86182,8.93103,1214367.1925703,0
+EIX.US,D,19960318,000000,8.9937,9.32864,8.93103,9.26402,1088806.6651595,0
+EIX.US,D,19960319,000000,9.32864,9.46453,9.19627,9.40001,2905430.2826991,0
+EIX.US,D,19960320,000000,9.40001,9.52906,9.40001,9.46453,1111950.1524323,0
+EIX.US,D,19960321,000000,9.40001,9.59944,9.40001,9.59944,1028788.6655475,0
+EIX.US,D,19960322,000000,9.59944,9.59944,9.46453,9.52906,836203.46974465,0
+EIX.US,D,19960325,000000,9.59944,9.66397,9.40001,9.40001,724230.76541039,0
+EIX.US,D,19960326,000000,9.32864,9.32864,9.19627,9.26402,790814.57624851,0
+EIX.US,D,19960327,000000,9.26402,9.46453,9.12999,9.40001,1412929.0256991,0
+EIX.US,D,19960328,000000,9.32864,9.40001,9.26402,9.32864,1349626.586167,0
+EIX.US,D,19960329,000000,9.40001,9.40001,9.19627,9.19627,910996.84607607,0
+EIX.US,D,19960401,000000,9.19627,9.26402,9.19627,9.19627,653612.7499491,0
+EIX.US,D,19960402,000000,9.19627,9.26402,8.98628,9.06184,5801903.2809446,0
+EIX.US,D,19960403,000000,8.98628,9.06184,8.85605,8.92439,2492328.3430089,0
+EIX.US,D,19960404,000000,8.92439,8.98628,8.92439,8.92439,3486037.6354449,0
+EIX.US,D,19960408,000000,8.72143,8.78928,8.51329,8.72143,1398445.1673157,0
+EIX.US,D,19960409,000000,8.78928,8.85605,8.65231,8.72143,1162861.5283728,0
+EIX.US,D,19960410,000000,8.72143,8.85605,8.51329,8.65231,1466523.3932032,0
+EIX.US,D,19960411,000000,8.58211,8.65231,8.37886,8.37886,1146882.2320687,0
+EIX.US,D,19960412,000000,8.51329,8.65231,8.51329,8.58211,1885597.8787339,0
+EIX.US,D,19960415,000000,8.51329,8.51329,8.37886,8.37886,1903059.315631,0
+EIX.US,D,19960416,000000,8.37886,8.51329,8.31287,8.37886,776932.16622171,0
+EIX.US,D,19960417,000000,8.37886,8.51329,8.37886,8.44534,1238399.5550504,0
+EIX.US,D,19960418,000000,8.37886,8.44534,8.31287,8.44534,1071337.0452915,0
+EIX.US,D,19960419,000000,8.44534,8.58211,8.37886,8.37886,2170303.8916178,0
+EIX.US,D,19960422,000000,8.44534,8.51329,8.31287,8.37886,755578.70381973,0
+EIX.US,D,19960423,000000,8.37886,8.51329,8.37886,8.44534,1671355.4277366,0
+EIX.US,D,19960424,000000,8.51329,8.51329,8.37886,8.44534,732443.39951777,0
+EIX.US,D,19960425,000000,8.44534,8.51329,8.37886,8.51329,1442787.6634159,0
+EIX.US,D,19960426,000000,8.51329,8.72143,8.51329,8.58211,1010127.4005513,0
+EIX.US,D,19960429,000000,8.51329,8.65231,8.51329,8.65231,305455.98118664,0
+EIX.US,D,19960430,000000,8.58211,8.72143,8.58211,8.72143,1061191.1843236,0
+EIX.US,D,19960501,000000,8.72143,8.78928,8.65231,8.78928,1105077.4797997,0
+EIX.US,D,19960502,000000,8.72143,8.72143,8.58211,8.65231,1326033.0354982,0
+EIX.US,D,19960503,000000,8.65231,8.78928,8.65231,8.65231,1562670.2319366,0
+EIX.US,D,19960506,000000,8.65231,8.72143,8.51329,8.58211,1099110.0483159,0
+EIX.US,D,19960507,000000,8.51329,8.65231,8.37886,8.37886,941155.18509982,0
+EIX.US,D,19960508,000000,8.37886,8.78928,8.37886,8.78928,1198838.9825337,0
+EIX.US,D,19960509,000000,8.65231,8.78928,8.65231,8.72143,910549.85129404,0
+EIX.US,D,19960510,000000,8.85605,8.92439,8.78928,8.85605,745880.86050525,0
+EIX.US,D,19960513,000000,8.85605,8.92439,8.78928,8.85605,636296.56078437,0
+EIX.US,D,19960514,000000,8.92439,8.92439,8.72143,8.85605,542090.10901095,0
+EIX.US,D,19960515,000000,8.78928,8.98628,8.78928,8.92439,1152712.5987908,0
+EIX.US,D,19960516,000000,8.92439,8.92439,8.78928,8.78928,563287.07209564,0
+EIX.US,D,19960517,000000,8.85605,8.85605,8.78928,8.78928,616884.50821372,0
+EIX.US,D,19960520,000000,8.85605,8.85605,8.65231,8.65231,811266.88898695,0
+EIX.US,D,19960521,000000,8.65231,8.78928,8.65231,8.78928,865160.95779791,0
+EIX.US,D,19960522,000000,8.78928,9.06184,8.72143,9.06184,1470255.8507766,0
+EIX.US,D,19960523,000000,9.06184,9.12999,8.78928,8.78928,2169252.3798652,0
+EIX.US,D,19960524,000000,8.78928,8.92439,8.78928,8.92439,602406.78705844,0
+EIX.US,D,19960528,000000,8.85605,8.92439,8.78928,8.85605,1539080.7727531,0
+EIX.US,D,19960529,000000,8.92439,9.06184,8.85605,8.98628,1071937.4707768,0
+EIX.US,D,19960530,000000,8.98628,9.06184,8.92439,9.06184,1998159.7569684,0
+EIX.US,D,19960531,000000,8.98628,9.06184,8.92439,8.98628,875316.02460797,0
+EIX.US,D,19960603,000000,8.92439,9.06184,8.92439,9.06184,879046.43643878,0
+EIX.US,D,19960604,000000,9.06184,9.06184,8.98628,9.06184,1039098.1859322,0
+EIX.US,D,19960605,000000,8.98628,9.12999,8.98628,9.12999,388762.71580373,0
+EIX.US,D,19960606,000000,9.12999,9.19627,9.06184,9.19627,752746.3730384,0
+EIX.US,D,19960607,000000,8.98628,9.06184,8.98628,9.06184,874270.65008341,0
+EIX.US,D,19960610,000000,9.06184,9.12999,8.98628,9.06184,1735251.1326544,0
+EIX.US,D,19960611,000000,9.06184,9.16362,9.06184,9.06184,1389036.7965946,0
+EIX.US,D,19960612,000000,9.06184,9.12999,9.06184,9.06184,548809.35094036,0
+EIX.US,D,19960613,000000,9.06184,9.12999,8.98628,9.06184,650034.74595015,0
+EIX.US,D,19960614,000000,9.06184,9.12999,9.06184,9.12999,733935.76882437,0
+EIX.US,D,19960617,000000,9.06184,9.12999,8.98628,8.98628,1072085.7871232,0
+EIX.US,D,19960618,000000,8.98628,9.12999,8.98628,9.06184,882332.92210163,0
+EIX.US,D,19960619,000000,9.12999,9.19627,9.06184,9.12999,1527439.4738646,0
+EIX.US,D,19960620,000000,9.19627,9.32864,9.12999,9.26402,1017293.6372627,0
+EIX.US,D,19960621,000000,9.32864,9.47137,9.32864,9.32864,2526817.5193486,0
+EIX.US,D,19960624,000000,9.47137,9.47137,9.26402,9.32864,1188538.6679913,0
+EIX.US,D,19960625,000000,9.32864,9.40001,9.26402,9.26402,1073731.5871331,0
+EIX.US,D,19960626,000000,9.32864,9.32864,9.26402,9.26402,329345.14167706,0
+EIX.US,D,19960627,000000,9.26402,9.40001,9.19627,9.32864,1405762.7889877,0
+EIX.US,D,19960628,000000,9.32864,9.67179,9.32864,9.60532,1885597.8787339,0
+EIX.US,D,19960701,000000,9.60532,9.74121,9.60532,9.67179,2578622.8848532,0
+EIX.US,D,19960702,000000,9.67179,9.67179,9.46453,9.60532,2837353.079683,0
+EIX.US,D,19960703,000000,9.52906,9.67179,9.46453,9.52906,864418.35319435,0
+EIX.US,D,19960705,000000,9.40001,9.40001,9.25825,9.32864,742448.10423868,0
+EIX.US,D,19960708,000000,9.32864,9.46453,9.32864,9.32864,595539.22878259,0
+EIX.US,D,19960709,000000,9.32864,9.46453,9.32864,9.40001,534923.8722995,0
+EIX.US,D,19960710,000000,9.46453,9.46453,9.32864,9.32864,443408.59506045,0
+EIX.US,D,19960711,000000,9.32864,9.32864,9.12236,9.25825,1383519.4285071,0
+EIX.US,D,19960712,000000,9.25825,9.40001,9.12236,9.40001,672719.98685602,0
+EIX.US,D,19960715,000000,9.32864,9.46453,9.32864,9.32864,593299.14051566,0
+EIX.US,D,19960716,000000,9.32864,9.32864,9.12236,9.25825,951308.20616717,0
+EIX.US,D,19960717,000000,9.25825,9.25825,8.9805,9.18943,1042974.8683667,0
+EIX.US,D,19960718,000000,9.18943,9.18943,9.04864,9.04864,1174205.1716971,0
+EIX.US,D,19960719,000000,8.9805,9.04864,8.84325,8.84325,1158530.6910567,0
+EIX.US,D,19960722,000000,8.77363,8.84325,8.635,8.70862,859939.19953186,0
+EIX.US,D,19960723,000000,8.77363,8.77363,8.56677,8.70862,766180.76541182,0
+EIX.US,D,19960724,000000,8.635,9.32864,8.56677,8.70862,803205.63984008,0
+EIX.US,D,19960725,000000,8.70862,8.77363,8.56677,8.635,1035358.5682592,0
+EIX.US,D,19960726,000000,8.635,8.77363,8.56677,8.70862,1100602.4176225,0
+EIX.US,D,19960729,000000,8.635,8.635,8.42667,8.42667,783948.04084401,0
+EIX.US,D,19960730,000000,8.4997,8.4997,8.29127,8.3597,1412628.3015208,0
+EIX.US,D,19960731,000000,8.3597,8.56677,8.29127,8.4997,2044295.3465535,0
+EIX.US,D,19960801,000000,8.635,8.84325,8.635,8.70862,1443233.6353266,0
+EIX.US,D,19960802,000000,8.84325,8.91598,8.77363,8.77363,1580586.8465866,0
+EIX.US,D,19960805,000000,8.77363,8.91598,8.77363,8.77363,898011.49422739,0
+EIX.US,D,19960806,000000,8.77363,8.84325,8.77363,8.77363,1329468.8603789,0
+EIX.US,D,19960807,000000,8.77363,8.84325,8.70862,8.77363,1101647.7921471,0
+EIX.US,D,19960808,000000,8.70862,8.77363,8.70862,8.70862,961906.17627385,0
+EIX.US,D,19960809,000000,8.77363,8.91598,8.77363,8.84325,929661.17968639,0
+EIX.US,D,19960812,000000,8.84325,8.9805,8.84325,8.91598,771109.98247041,0
+EIX.US,D,19960813,000000,8.84325,8.91598,8.84325,8.84325,2443062.7670782,0
+EIX.US,D,19960814,000000,8.84325,8.9805,8.84325,8.91598,1441739.2202773,0
+EIX.US,D,19960815,000000,8.91598,8.9805,8.91598,8.91598,586282.24302201,0
+EIX.US,D,19960816,000000,8.9805,9.04864,8.91598,8.91598,827244.1395483,0
+EIX.US,D,19960819,000000,8.9805,8.9805,8.91598,8.91598,394140.97338706,0
+EIX.US,D,19960820,000000,8.91598,9.12236,8.91598,9.12236,675112.48295481,0
+EIX.US,D,19960821,000000,9.04864,9.12236,9.04864,9.12236,835156.04947737,0
+EIX.US,D,19960822,000000,9.04864,9.18943,9.04864,9.04864,690638.64724871,0
+EIX.US,D,19960823,000000,9.04864,9.32864,8.9805,9.32864,1397703.5855835,0
+EIX.US,D,19960826,000000,9.46453,9.60532,9.46453,9.52906,1444877.3895937,0
+EIX.US,D,19960827,000000,9.60532,9.74121,9.60532,9.60532,2221808.532944,0
+EIX.US,D,19960828,000000,9.67179,9.88003,9.67179,9.74121,1603130.9312454,0
+EIX.US,D,19960829,000000,9.88003,9.94751,9.74121,9.88003,3001129.1037792,0
+EIX.US,D,19960830,000000,9.88003,9.88003,9.52906,9.60532,1127624.6330726,0
+EIX.US,D,19960903,000000,9.46453,9.52906,9.32864,9.52906,776186.49300408,0
+EIX.US,D,19960904,000000,9.46453,9.52906,9.25825,9.36383,1156738.6204432,0
+EIX.US,D,19960905,000000,9.32864,9.32864,9.18943,9.18943,669593.06912452,0
+EIX.US,D,19960906,000000,9.25825,9.40978,9.12236,9.32864,638682.91965502,0
+EIX.US,D,19960909,000000,9.40001,9.60532,9.40001,9.60532,888155.10585292,0
+EIX.US,D,19960910,000000,9.52906,9.60532,9.52906,9.60532,632712.41955729,0
+EIX.US,D,19960911,000000,9.52906,9.67179,9.52906,9.67179,2006226.120472,0
+EIX.US,D,19960912,000000,9.67179,9.88003,9.67179,9.81453,1451890.195602,0
+EIX.US,D,19960913,000000,9.88003,9.94751,9.81453,9.81453,837549.56844752,0
+EIX.US,D,19960916,000000,9.88003,9.94751,9.81453,9.88003,835156.04947737,0
+EIX.US,D,19960917,000000,9.94751,10.0189,9.81453,9.88003,1495191.408663,0
+EIX.US,D,19960918,000000,9.81453,9.94751,9.81453,9.94751,872481.64808393,0
+EIX.US,D,19960919,000000,9.81453,9.94751,9.81453,9.94751,1438157.1247929,0
+EIX.US,D,19960920,000000,9.94751,10.0189,9.88003,9.94751,2405442.5815214,0
+EIX.US,D,19960923,000000,9.94751,10.0863,9.91232,10.0863,1431145.341656,0
+EIX.US,D,19960924,000000,10.0189,10.2271,10.0189,10.0189,3040389.9749889,0
+EIX.US,D,19960925,000000,10.0189,10.0863,9.88003,9.94751,1190328.6928621,0
+EIX.US,D,19960926,000000,9.94751,9.94751,9.81453,9.81453,963549.93054094,0
+EIX.US,D,19960927,000000,9.81453,9.81453,9.67179,9.81453,1596114.0337518,0
+EIX.US,D,19960930,000000,9.81453,9.88003,9.81453,9.88003,1686285.2580307,0
+EIX.US,D,19961001,000000,9.81453,9.94751,9.81453,9.81453,5023481.8140303,0
+EIX.US,D,19961002,000000,9.95335,10.0931,9.81453,10.0189,1764373.3029957,0
+EIX.US,D,19961003,000000,10.0931,10.1615,10.0189,10.1615,1131503.3612498,0
+EIX.US,D,19961004,000000,10.1615,10.3014,10.0931,10.1615,1539231.1348422,0
+EIX.US,D,19961007,000000,10.0931,10.2349,10.0931,10.0931,646449.58185172,0
+EIX.US,D,19961008,000000,10.0931,10.3698,10.0931,10.3014,5474347.141267,0
+EIX.US,D,19961009,000000,10.3014,10.3698,10.3014,10.3698,2389463.2852174,0
+EIX.US,D,19961010,000000,10.3014,10.3698,10.3014,10.3014,1720475.7559349,0
+EIX.US,D,19961011,000000,10.3014,10.4412,10.3014,10.4412,3039199.352732,0
+EIX.US,D,19961014,000000,10.3698,10.4412,10.3698,10.4412,1249748.3127315,0
+EIX.US,D,19961015,000000,10.4412,10.5076,10.3698,10.4412,2348560.7054832,0
+EIX.US,D,19961016,000000,10.4412,10.5076,10.3698,10.5076,2139550.2414656,0
+EIX.US,D,19961017,000000,10.583,10.583,10.5076,10.583,802010.92609772,0
+EIX.US,D,19961018,000000,10.583,10.6504,10.4412,10.583,2466501.8641725,0
+EIX.US,D,19961021,000000,10.583,10.6504,10.583,10.583,744685.12389153,0
+EIX.US,D,19961022,000000,10.6504,10.7247,10.583,10.7247,1859918.6933726,0
+EIX.US,D,19961023,000000,10.7247,10.7902,10.6504,10.7902,1825426.4484187,0
+EIX.US,D,19961024,000000,10.8625,10.9319,10.7247,10.7247,1458910.1617097,0
+EIX.US,D,19961025,000000,10.7247,10.7902,10.7247,10.7902,1247360.9309895,0
+EIX.US,D,19961028,000000,10.7902,10.8625,10.7247,10.7902,2237183.3122775,0
+EIX.US,D,19961029,000000,10.7902,10.8625,10.7902,10.8625,2377078.3588539,0
+EIX.US,D,19961030,000000,10.8625,10.9319,10.8625,10.8625,1018193.7640549,0
+EIX.US,D,19961031,000000,10.8625,11.1451,10.8625,11.0053,2059825.6023329,0
+EIX.US,D,19961101,000000,11.1451,11.1451,11.0053,11.0053,3499176.4179968,0
+EIX.US,D,19961104,000000,11.0053,11.2145,11.0053,11.1451,1287665.1309812,0
+EIX.US,D,19961105,000000,11.1451,11.2145,11.0737,11.0737,1219742.3815397,0
+EIX.US,D,19961106,000000,11.0737,11.2145,11.0053,11.1451,2296457.6844145,0
+EIX.US,D,19961107,000000,11.1451,11.4208,11.1451,11.4208,2225238.2205965,0
+EIX.US,D,19961108,000000,11.3543,11.4208,11.3543,11.3543,944146.06094114,0
+EIX.US,D,19961111,000000,11.3543,11.4208,11.28,11.3543,2061762.9206788,0
+EIX.US,D,19961112,000000,11.3543,11.4208,11.2145,11.28,2484717.1572581,0
+EIX.US,D,19961113,000000,11.2145,11.28,11.0737,11.0737,981460.4079628,0
+EIX.US,D,19961114,000000,11.0737,11.1451,11.0737,11.0737,742144.31144631,0
+EIX.US,D,19961115,000000,11.1451,11.1451,11.0737,11.1451,1268262.2842527,0
+EIX.US,D,19961118,000000,11.0737,11.1451,11.0053,11.0737,1289911.3564762,0
+EIX.US,D,19961119,000000,11.0737,11.1451,11.0053,11.0053,1096274.6489206,0
+EIX.US,D,19961120,000000,11.0053,11.1451,10.9319,11.0737,1445322.338633,0
+EIX.US,D,19961121,000000,11.0737,11.1451,11.0737,11.0737,993557.90747555,0
+EIX.US,D,19961122,000000,11.0053,11.0737,10.8625,10.9319,3415724.4356474,0
+EIX.US,D,19961125,000000,10.8625,10.9319,10.7902,10.8625,2165975.1000445,0
+EIX.US,D,19961126,000000,10.8625,10.9319,10.8625,10.8625,1742570.8000691,0
+EIX.US,D,19961127,000000,10.8625,11.1451,10.8625,11.1451,1766906.9553415,0
+EIX.US,D,19961129,000000,11.1451,11.2145,11.0737,11.1451,377271.77900436,0
+EIX.US,D,19961202,000000,11.1451,11.2145,11.1451,11.1451,1051484.135167,0
+EIX.US,D,19961203,000000,11.1451,11.28,11.0053,11.0737,1725847.8762901,0
+EIX.US,D,19961204,000000,11.0053,11.28,11.0053,11.2438,1515046.3645302,0
+EIX.US,D,19961205,000000,11.2145,11.28,11.0737,11.28,1232729.779131,0
+EIX.US,D,19961206,000000,11.0737,11.3543,10.9319,11.28,2757775.7340254,0
+EIX.US,D,19961209,000000,11.28,11.4208,11.2145,11.3543,1695692.6058804,0
+EIX.US,D,19961210,000000,11.3543,11.3543,11.2145,11.2145,787234.52650685,0
+EIX.US,D,19961211,000000,11.0737,11.2145,11.0053,11.1451,1710921.11461,0
+EIX.US,D,19961212,000000,11.1451,11.1451,11.0053,11.0053,1035358.5682592,0
+EIX.US,D,19961213,000000,10.9319,11.0385,10.9319,10.9319,807089.4823741,0
+EIX.US,D,19961216,000000,10.9319,11.0737,10.9319,11.0053,669593.06912452,0
+EIX.US,D,19961217,000000,10.9319,11.1783,10.9319,11.0737,982807.52953702,0
+EIX.US,D,19961218,000000,11.0737,11.1783,11.0737,11.1451,643757.38444599,0
+EIX.US,D,19961219,000000,11.2145,11.2145,11.1451,11.1451,829928.15398319,0
+EIX.US,D,19961220,000000,11.28,11.28,11.1451,11.1451,1991744.3078313,0
+EIX.US,D,19961223,000000,11.1451,11.28,11.1451,11.1451,896517.07917809,0
+EIX.US,D,19961224,000000,11.2145,11.28,11.1451,11.28,515065.84781817,0
+EIX.US,D,19961226,000000,11.2145,11.28,11.1451,11.1451,795445.11487152,0
+EIX.US,D,19961227,000000,11.1451,11.28,11.1451,11.28,969519.40776733,0
+EIX.US,D,19961230,000000,11.28,11.28,11.2145,11.28,3018744.9942508,0
+EIX.US,D,19961231,000000,11.28,11.4266,11.28,11.28,1520568.8469746,0
+EIX.US,D,19970102,000000,11.3543,11.3543,11.0737,11.0737,1023417.5680637,0
+EIX.US,D,19970103,000000,11.0737,11.2145,11.0737,11.1363,825010.18850951,0
+EIX.US,D,19970106,000000,11.2145,11.28,11.1363,11.1363,1721225.5206379,0
+EIX.US,D,19970107,000000,11.1363,11.4266,11.1363,11.4266,1094632.9403961,0
+EIX.US,D,19970108,000000,11.4942,11.4942,11.3543,11.4266,1646574.3234248,0
+EIX.US,D,19970109,000000,11.4266,11.4942,11.3543,11.4266,1230489.6908641,0
+EIX.US,D,19970110,000000,11.28,11.5674,11.28,11.5674,1812144.4638772,0
+EIX.US,D,19970113,000000,11.4942,11.5674,11.4266,11.5674,1504742.9813738,0
+EIX.US,D,19970114,000000,11.6329,11.7072,11.4942,11.6329,1450099.1478598,0
+EIX.US,D,19970115,000000,11.6329,11.7845,11.6329,11.7072,913395.47940299,0
+EIX.US,D,19970116,000000,11.7845,11.7845,11.5674,11.5674,1114181.034857,0
+EIX.US,D,19970117,000000,11.5674,11.7845,11.5674,11.7072,1434426.7129621,0
+EIX.US,D,19970120,000000,11.7072,11.8499,11.7072,11.8499,1137329.6364866,0
+EIX.US,D,19970121,000000,11.7845,12.0631,11.7845,12.0631,1396210.1934056,0
+EIX.US,D,19970122,000000,11.9898,12.1384,11.9898,12.0631,1528332.4405572,0
+EIX.US,D,19970123,000000,12.0631,12.1384,11.9898,12.0631,2270625.06835,0
+EIX.US,D,19970124,000000,12.0631,12.1384,11.9223,11.9898,1777652.2189233,0
+EIX.US,D,19970127,000000,11.9223,11.9898,11.8499,11.9223,2045787.7158601,0
+EIX.US,D,19970128,000000,11.9223,11.9898,11.8499,11.9898,3232086.2955845,0
+EIX.US,D,19970129,000000,11.9223,12.0631,11.8499,11.9898,2342144.2334748,0
+EIX.US,D,19970130,000000,11.9898,12.1384,11.9223,12.0631,3437963.7046425,0
+EIX.US,D,19970131,000000,12.0631,12.2029,12.0631,12.1384,1871861.7393108,0
+EIX.US,D,19970203,000000,12.1384,12.2029,12.1384,12.2029,1046260.3311582,0
+EIX.US,D,19970204,000000,12.1384,12.2029,12.1384,12.2029,2638936.4942866,0
+EIX.US,D,19970205,000000,12.1384,12.3456,12.1384,12.1384,2220016.4623305,0
+EIX.US,D,19970206,000000,12.1384,12.2762,12.1384,12.2762,1515344.0200945,0
+EIX.US,D,19970207,000000,12.3456,12.5597,12.2762,12.5597,2178812.1355467,0
+EIX.US,D,19970210,000000,12.4923,12.5265,12.2762,12.3456,1815724.5136188,0
+EIX.US,D,19970211,000000,12.417,12.4923,12.3456,12.4923,984152.60536853,0
+EIX.US,D,19970212,000000,12.417,12.6985,12.417,12.6985,1999950.8047106,0
+EIX.US,D,19970213,000000,12.6985,12.9156,12.6311,12.8481,2162091.2575104,0
+EIX.US,D,19970214,000000,12.8481,12.9156,12.8481,12.8481,1338135.6493677,0
+EIX.US,D,19970218,000000,12.8481,12.9156,12.6985,12.6985,1225413.1803304,0
+EIX.US,D,19970219,000000,12.6985,12.7406,12.5597,12.6311,1483246.3169822,0
+EIX.US,D,19970220,000000,12.6311,12.6311,12.5597,12.5597,1981442.9704176,0
+EIX.US,D,19970221,000000,12.5597,12.6311,12.4923,12.6311,1352610.3019089,0
+EIX.US,D,19970224,000000,12.5597,12.7739,12.4923,12.6311,1460704.2780659,0
+EIX.US,D,19970225,000000,12.5597,12.5597,12.417,12.417,2268391.1173112,0
+EIX.US,D,19970226,000000,12.417,12.417,12.2029,12.3456,1668371.7119948,0
+EIX.US,D,19970227,000000,12.2762,12.3456,12.2029,12.3456,972504.14638052,0
+EIX.US,D,19970228,000000,12.2029,12.417,12.2029,12.2029,933094.95882431,0
+EIX.US,D,19970303,000000,12.2029,12.2762,12.2029,12.2762,589419.38946705,0
+EIX.US,D,19970304,000000,12.2029,12.3456,12.2029,12.2762,1861858.0574612,0
+EIX.US,D,19970305,000000,12.2762,12.3456,12.2029,12.2762,1469063.182777,0
+EIX.US,D,19970306,000000,12.2762,12.2762,12.1384,12.1384,1739135.9980598,0
+EIX.US,D,19970307,000000,12.1384,12.2762,12.1384,12.2762,1459503.4270954,0
+EIX.US,D,19970310,000000,12.2029,12.2762,12.1384,12.1384,1416809.7996191,0
+EIX.US,D,19970311,000000,12.2029,12.3456,12.2029,12.2029,803955.40454312,0
+EIX.US,D,19970312,000000,12.2029,12.2762,12.1384,12.2029,938171.46935799,0
+EIX.US,D,19970313,000000,12.1384,12.2029,12.0631,12.0631,1280208.3988049,0
+EIX.US,D,19970314,000000,12.1384,12.2029,12.1384,12.2029,587625.27311081,0
+EIX.US,D,19970317,000000,12.1384,12.2762,12.1384,12.1384,1270950.390173,0
+EIX.US,D,19970318,000000,12.2029,12.3114,12.1384,12.1384,781858.31466623,0
+EIX.US,D,19970319,000000,12.1384,12.2762,12.1384,12.2762,845604.68036625,0
+EIX.US,D,19970320,000000,12.2029,12.2762,12.1384,12.1384,1049839.3580286,0
+EIX.US,D,19970321,000000,12.2762,12.3456,12.2029,12.3456,1271987.5817267,0
+EIX.US,D,19970324,000000,12.3456,12.6311,12.2762,12.6311,3621745.046695,0
+EIX.US,D,19970325,000000,12.6985,13.1288,12.6311,12.9879,2969177.6712705,0
+EIX.US,D,19970326,000000,12.9879,12.9879,12.6985,12.8481,1769741.3318656,0
+EIX.US,D,19970327,000000,12.6985,12.8481,12.417,12.4923,1960832.1126192,0
+EIX.US,D,19970331,000000,12.417,12.7739,12.3456,12.7739,1383964.3775464,0
+EIX.US,D,19970401,000000,12.6985,12.7739,12.6311,12.7739,6525383.2587806,0
+EIX.US,D,19970402,000000,12.6985,12.7739,12.5597,12.6262,2297946.985107,0
+EIX.US,D,19970403,000000,12.5597,12.6262,12.4854,12.5597,1586852.9565058,0
+EIX.US,D,19970404,000000,12.4112,12.4854,12.4112,12.4112,849189.84446468,0
+EIX.US,D,19970407,000000,12.4112,12.4854,12.2694,12.2694,1465186.5003425,0
+EIX.US,D,19970408,000000,12.2694,12.4854,12.2694,12.4112,732593.76160692,0
+EIX.US,D,19970409,000000,12.4112,12.593,12.4112,12.5597,1114937.9596595,0
+EIX.US,D,19970410,000000,12.4854,12.6985,12.4854,12.6985,1905600.1280762,0
+EIX.US,D,19970411,000000,12.6262,12.6985,12.5597,12.5597,781109.57283455,0
+EIX.US,D,19970414,000000,12.5597,12.5597,12.2694,12.3456,1663742.1962431,0
+EIX.US,D,19970415,000000,12.4112,12.4854,12.3456,12.4854,1108967.4595618,0
+EIX.US,D,19970416,000000,12.4112,12.4854,12.3456,12.4854,714373.35416457,0
+EIX.US,D,19970417,000000,12.4854,12.4854,12.2694,12.2694,755285.13974092,0
+EIX.US,D,19970418,000000,12.2694,12.3456,12.196,12.196,1325289.4080233,0
+EIX.US,D,19970421,000000,12.196,12.3456,12.196,12.196,815746.04264944,0
+EIX.US,D,19970422,000000,12.196,12.2694,12.0563,12.0563,1471902.6736579,0
+EIX.US,D,19970423,000000,12.0563,12.1237,11.8441,11.9105,2036085.7810603,0
+EIX.US,D,19970424,000000,11.9105,12.0563,11.7679,11.7679,1469663.6082623,0
+EIX.US,D,19970425,000000,11.6955,11.6955,11.1265,11.628,3804634.4449262,0
+EIX.US,D,19970428,000000,11.628,12.0563,11.628,11.9105,4054107.6539955,0
+EIX.US,D,19970429,000000,12.0563,12.196,11.9819,12.1237,2704479.0220857,0
+EIX.US,D,19970430,000000,12.1237,12.1237,11.9105,12.0563,4420921.5962687,0
+EIX.US,D,19970501,000000,12.0563,12.1237,11.9819,12.1237,1700021.3974537,0
+EIX.US,D,19970502,000000,12.0563,12.3456,12.0563,12.3456,5082744.9345825,0
+EIX.US,D,19970505,000000,12.3456,12.5597,12.2694,12.5597,1439055.2058424,0
+EIX.US,D,19970506,000000,12.5597,12.7739,12.4854,12.6985,3027254.2610511,0
+EIX.US,D,19970507,000000,12.6985,12.7739,12.5597,12.5597,1559239.5214127,0
+EIX.US,D,19970508,000000,12.5597,12.8481,12.5597,12.7739,1985920.0783373,0
+EIX.US,D,19970509,000000,12.8481,12.8481,12.6985,12.7739,1512508.6206991,0
+EIX.US,D,19970512,000000,12.7739,12.9156,12.7739,12.8481,602855.82758319,0
+EIX.US,D,19970513,000000,12.7739,12.8071,12.6985,12.6985,1244527.5773368,0
+EIX.US,D,19970514,000000,12.8481,12.9156,12.7739,12.9156,889201.50324885,0
+EIX.US,D,19970515,000000,12.8481,13.1288,12.7739,13.1288,1606413.3254229,0
+EIX.US,D,19970516,000000,13.202,13.2744,12.9156,13.1288,2277198.0396756,0
+EIX.US,D,19970519,000000,13.0632,13.1288,12.9879,13.0632,1019980.7203117,0
+EIX.US,D,19970520,000000,13.0632,13.1288,12.9156,13.1288,1406511.5308194,0
+EIX.US,D,19970521,000000,13.1288,13.1288,13.0632,13.1288,1019234.0242228,0
+EIX.US,D,19970522,000000,13.0632,13.1288,12.9879,13.0632,1090451.4422979,0
+EIX.US,D,19970523,000000,13.0632,13.2744,13.0632,13.1288,2010559.0035309,0
+EIX.US,D,19970527,000000,13.0632,13.1288,12.9879,13.0632,1196899.6184451,0
+EIX.US,D,19970528,000000,13.0632,13.2432,12.9879,13.1288,953847.99574104,0
+EIX.US,D,19970529,000000,13.202,13.3506,13.202,13.2744,592251.72024839,0
+EIX.US,D,19970530,000000,13.1288,13.4895,13.1288,13.4171,1061790.5869375,0
+EIX.US,D,19970602,000000,13.4171,13.7026,13.4171,13.6283,2144171.5742464,0
+EIX.US,D,19970603,000000,13.6283,13.7026,13.4895,13.6283,2146117.0755632,0
+EIX.US,D,19970604,000000,13.4895,13.5628,13.4171,13.4895,1207497.5885518,0
+EIX.US,D,19970605,000000,13.4171,13.5628,13.4171,13.4895,468190.72224358,0
+EIX.US,D,19970606,000000,13.4895,13.5628,13.4895,13.5628,620178.15397605,0
+EIX.US,D,19970609,000000,13.5628,13.7026,13.4895,13.7026,1199578.5185233,0
+EIX.US,D,19970610,000000,13.7026,13.7437,13.6283,13.7026,624055.85928195,0
+EIX.US,D,19970611,000000,13.6283,13.7026,13.4895,13.4895,1310064.9907791,0
+EIX.US,D,19970612,000000,13.5628,13.7789,13.5628,13.7789,871725.74615276,0
+EIX.US,D,19970613,000000,13.7789,13.8532,13.6283,13.7026,1410688.9374322,0
+EIX.US,D,19970616,000000,13.7789,13.8532,13.7026,13.7026,1337387.9304074,0
+EIX.US,D,19970617,000000,13.7026,13.8532,13.7026,13.7789,937423.75039766,0
+EIX.US,D,19970618,000000,13.7789,14.4192,13.7789,14.4192,1649713.5156126,0
+EIX.US,D,19970619,000000,14.4192,14.7086,14.3537,14.7086,3101004.3086007,0
+EIX.US,D,19970620,000000,14.6373,14.7086,14.3537,14.3537,1805870.1709871,0
+EIX.US,D,19970623,000000,14.2833,14.6373,14.2061,14.4945,1348282.5332069,0
+EIX.US,D,19970624,000000,14.4192,14.603,14.4192,14.4945,1217353.9769263,0
+EIX.US,D,19970625,000000,14.4641,14.4945,14.2061,14.2833,1276171.1255677,0
+EIX.US,D,19970626,000000,14.2061,14.4192,14.2061,14.3537,1370975.9570836,0
+EIX.US,D,19970627,000000,14.4192,14.6744,14.4192,14.603,1961437.6524612,0
+EIX.US,D,19970630,000000,14.5669,14.603,14.2452,14.2833,5228604.3440286,0
+EIX.US,D,19970701,000000,14.3537,14.4251,14.1308,14.1748,6132888.0854034,0
+EIX.US,D,19970702,000000,14.1748,14.3156,14.1308,14.2833,2391707.4649698,0
+EIX.US,D,19970703,000000,14.3899,14.5669,14.3899,14.4945,1312896.298689,0
+EIX.US,D,19970707,000000,14.4945,14.5355,14.3156,14.3537,723481.00070736,0
+EIX.US,D,19970708,000000,14.3156,14.4251,14.2374,14.3537,1243629.4962874,0
+EIX.US,D,19970709,000000,14.3537,14.4251,14.1308,14.1748,985949.79033884,0
+EIX.US,D,19970710,000000,14.2061,14.5669,14.1748,14.3899,1213023.1396102,0
+EIX.US,D,19970711,000000,14.3899,14.6744,14.3899,14.5669,743788.06571342,0
+EIX.US,D,19970714,000000,14.4945,14.5893,14.4251,14.4251,1171666.4049945,0
+EIX.US,D,19970715,000000,14.4251,14.4641,14.2374,14.2833,1607607.0162939,0
+EIX.US,D,19970716,000000,14.3156,14.4251,14.3156,14.3537,743639.74936697,0
+EIX.US,D,19970717,000000,14.3156,14.3537,14.2374,14.3156,804245.90000788,0
+EIX.US,D,19970718,000000,14.2833,14.3156,13.993,14.0614,1322303.6465388,0
+EIX.US,D,19970721,000000,14.0252,14.1308,13.993,14.0614,867998.40293601,0
+EIX.US,D,19970722,000000,14.0614,14.2833,14.0614,14.2374,825450.02319205,0
+EIX.US,D,19970723,000000,14.2374,14.4641,14.2061,14.3156,1138970.3221396,0
+EIX.US,D,19970724,000000,14.3156,14.4251,14.3156,14.3899,1210186.7173434,0
+EIX.US,D,19970725,000000,14.3899,14.5355,14.3899,14.4641,1024460.8968456,0
+EIX.US,D,19970728,000000,14.4945,14.5669,14.3537,14.4945,664209.69718441,0
+EIX.US,D,19970729,000000,14.3537,14.6421,14.3537,14.6099,833064.27755688,0
+EIX.US,D,19970730,000000,14.6099,14.6744,14.5355,14.6744,1196899.6184451,0
+EIX.US,D,19970731,000000,14.6421,14.7164,14.6099,14.6421,796041.44887134,0
+EIX.US,D,19970801,000000,14.6421,14.6744,14.4251,14.4945,1471150.8632121,0
+EIX.US,D,19970804,000000,14.4251,14.6421,14.4251,14.5669,654952.71142383,0
+EIX.US,D,19970805,000000,14.5355,14.6421,14.5355,14.5669,419371.11822358,0
+EIX.US,D,19970806,000000,14.5669,14.8582,14.5669,14.7888,937722.42883325,0
+EIX.US,D,19970807,000000,14.7888,14.8954,14.7506,14.7506,1176142.490043,0
+EIX.US,D,19970808,000000,14.6421,14.8582,14.6099,14.6744,932047.53855704,0
+EIX.US,D,19970811,000000,14.6099,15.0038,14.5669,14.9696,820072.78848008,0
+EIX.US,D,19970812,000000,14.9696,15.1847,14.9306,15.0038,1358435.5542742,0
+EIX.US,D,19970813,000000,15.1124,15.1124,14.824,14.824,718256.17382724,0
+EIX.US,D,19970814,000000,14.8954,15.0038,14.7506,14.8582,860388.2400566,0
+EIX.US,D,19970815,000000,14.7506,14.7888,14.5355,14.5355,784992.39249722,0
+EIX.US,D,19970818,000000,14.3899,14.6421,14.3899,14.6421,854119.06152327,0
+EIX.US,D,19970819,000000,14.6099,14.8582,14.6099,14.8582,829632.54416167,0
+EIX.US,D,19970820,000000,14.7888,14.824,14.6744,14.6744,1027443.589716,0
+EIX.US,D,19970821,000000,14.5355,14.5669,14.2061,14.2061,1415916.8329264,0
+EIX.US,D,19970822,000000,13.9187,14.5669,13.9187,14.5669,830231.94677556,0
+EIX.US,D,19970825,000000,14.5355,14.6099,14.3537,14.4251,878750.82661725,0
+EIX.US,D,19970826,000000,14.3537,14.3537,14.1748,14.2061,1698976.0229292,0
+EIX.US,D,19970827,000000,14.2061,14.3899,14.2061,14.3156,1192567.7582577,0
+EIX.US,D,19970828,000000,14.2374,14.4641,13.993,14.1308,691835.40673379,0
+EIX.US,D,19970829,000000,14.0614,14.2061,13.993,13.993,780662.57805252,0
+EIX.US,D,19970902,000000,13.993,14.4641,13.993,14.4251,727667.61316239,0
+EIX.US,D,19970903,000000,14.2833,14.6744,14.2833,14.4641,1016249.2856096,0
+EIX.US,D,19970904,000000,14.4641,14.5355,14.3537,14.3899,675260.79930125,0
+EIX.US,D,19970905,000000,14.4251,14.5355,14.3899,14.3899,596584.60330716,0
+EIX.US,D,19970908,000000,14.4641,14.7506,14.4641,14.6421,877403.70504304,0
+EIX.US,D,19970909,000000,14.6099,14.8954,14.6099,14.7506,885322.77507159,0
+EIX.US,D,19970910,000000,14.6744,14.7506,14.4945,14.4945,574339.19708383,0
+EIX.US,D,19970911,000000,14.4945,14.6099,14.4251,14.5355,831421.54616114,0
+EIX.US,D,19970912,000000,14.6421,15.2541,14.6421,15.2541,941455.90927812,0
+EIX.US,D,19970915,000000,15.2267,15.2541,15.0449,15.0772,618228.56117388,0
+EIX.US,D,19970916,000000,15.1485,15.5083,15.1485,15.5083,867998.40293601,0
+EIX.US,D,19970917,000000,15.5083,15.6393,15.4741,15.5484,939661.79292188,0
+EIX.US,D,19970918,000000,15.5083,15.7273,15.4741,15.4741,978330.42161723,0
+EIX.US,D,19970919,000000,15.4741,15.5083,15.3655,15.4057,1188691.0758232,0
+EIX.US,D,19970922,000000,15.3655,15.4057,15.2267,15.2541,1474733.9815678,0
+EIX.US,D,19970923,000000,15.1847,15.3655,15.0772,15.3313,1229889.2653788,0
+EIX.US,D,19970924,000000,15.2932,15.4057,14.9696,15.0038,1289911.3564762,0
+EIX.US,D,19970925,000000,15.0038,15.0038,14.7164,14.7164,1106577.0092057,0
+EIX.US,D,19970926,000000,14.824,14.824,14.5355,14.5355,1677180.680102,0
+EIX.US,D,19970929,000000,14.4945,14.824,14.4251,14.7888,1212276.4435212,0
+EIX.US,D,19970930,000000,14.7888,14.8582,14.6421,14.6421,1563868.0142929,0
+EIX.US,D,19971001,000000,14.7506,15.0097,14.7506,14.9696,4265204.7755768,0
+EIX.US,D,19971002,000000,14.8954,15.2267,14.8621,15.2267,586430.55936845,0
+EIX.US,D,19971003,000000,15.3725,15.3725,15.083,15.1202,968181.4920353,0
+EIX.US,D,19971006,000000,15.1554,15.3391,15.1202,15.1554,704675.51085009,0
+EIX.US,D,19971007,000000,15.1925,15.3391,15.1925,15.3391,1404115.9661066,0
+EIX.US,D,19971008,000000,15.3001,15.3391,14.9384,14.9696,811417.2510761,0
+EIX.US,D,19971009,000000,14.824,14.9696,14.7506,14.7506,1007441.3403737,0
+EIX.US,D,19971010,000000,14.6099,14.7506,14.5669,14.6421,3755213.3925495,0
+EIX.US,D,19971013,000000,14.7164,14.7506,14.6099,14.6421,494764.92004025,0
+EIX.US,D,19971014,000000,14.6744,14.824,14.6421,14.7506,2915877.8907167,0
+EIX.US,D,19971015,000000,14.6421,14.6744,14.5355,14.5669,894424.28438625,0
+EIX.US,D,19971016,000000,14.5355,14.7888,14.5355,14.6744,1029390.1139042,0
+EIX.US,D,19971017,000000,14.5669,14.9384,14.5355,14.9384,1238852.6870606,0
+EIX.US,D,19971020,000000,14.8954,15.5171,14.8621,15.3391,1037898.3578331,0
+EIX.US,D,19971021,000000,15.3391,15.7009,15.3391,15.7009,1081491.0892302,0
+EIX.US,D,19971022,000000,15.7009,15.7732,15.6334,15.6334,1334549.4623979,0
+EIX.US,D,19971023,000000,15.5171,15.5631,15.3391,15.3725,843516.99993118,0
+EIX.US,D,19971024,000000,15.4115,15.4457,15.2619,15.3391,641675.84123904,0
+EIX.US,D,19971027,000000,15.3001,15.6334,15.1925,15.1925,1019234.0242228,0
+EIX.US,D,19971028,000000,14.6421,14.9384,14.5669,14.9384,2118046.4169744,0
+EIX.US,D,19971029,000000,14.8954,15.0449,14.824,14.824,1398897.2764545,0
+EIX.US,D,19971030,000000,14.824,15.0097,14.7888,14.7888,1227054.8888548,0
+EIX.US,D,19971031,000000,14.8954,15.1202,14.824,15.0097,1270501.3496482,0
+EIX.US,D,19971103,000000,15.1554,15.3001,15.083,15.1202,1473096.3645289,0
+EIX.US,D,19971104,000000,15.1202,15.1925,15.083,15.1925,458337.40248318,0
+EIX.US,D,19971105,000000,15.083,15.3001,15.0097,15.083,1131055.3435965,0
+EIX.US,D,19971106,000000,15.083,15.1202,14.9696,15.0097,533731.20429984,0
+EIX.US,D,19971107,000000,14.8621,15.083,14.7506,15.0449,666604.23902591,0
+EIX.US,D,19971110,000000,15.1554,15.1925,14.9696,15.0097,1083135.8663687,0
+EIX.US,D,19971111,000000,15.0097,15.2267,15.0097,15.1925,730946.93872575,0
+EIX.US,D,19971112,000000,15.083,15.3391,15.0097,15.083,1348282.5332069,0
+EIX.US,D,19971113,000000,15.0449,15.1202,14.7506,14.824,1707488.3583435,0
+EIX.US,D,19971114,000000,14.8621,15.0097,14.824,14.8621,2241963.1901183,0
+EIX.US,D,19971117,000000,14.9696,15.2619,14.8954,15.1925,1601037.1135822,0
+EIX.US,D,19971118,000000,15.1202,15.1925,15.0097,15.1925,884871.68880414,0
+EIX.US,D,19971119,000000,15.1554,15.2619,15.0097,15.2267,1164648.4846295,0
+EIX.US,D,19971120,000000,15.2267,15.8172,15.2267,15.6667,1149276.7739102,0
+EIX.US,D,19971121,000000,15.7009,15.8486,15.5631,15.8486,1108062.2184129,0
+EIX.US,D,19971124,000000,15.8866,15.962,15.7009,15.7009,975193.27517218,0
+EIX.US,D,19971125,000000,15.8172,16.0695,15.8172,15.9952,1010276.7397691,0
+EIX.US,D,19971126,000000,15.9952,16.2493,15.7009,15.7009,954740.96243375,0
+EIX.US,D,19971128,000000,15.7732,15.8866,15.7009,15.7009,157503.77694869,0
+EIX.US,D,19971201,000000,15.7732,16.2171,15.738,16.1839,527309.61793466,0
+EIX.US,D,19971202,000000,16.1839,16.2895,15.9228,15.9952,457440.34430505,0
+EIX.US,D,19971203,000000,16.0695,16.0695,15.738,15.7732,643017.84845649,0
+EIX.US,D,19971204,000000,15.8866,15.9228,15.8172,15.9228,972804.87055882,0
+EIX.US,D,19971205,000000,15.8486,16.1076,15.8172,15.962,844115.37967372,0
+EIX.US,D,19971208,000000,15.9228,16.1839,15.9228,16.0333,1262739.8018083,0
+EIX.US,D,19971209,000000,16.0333,16.2171,16.0333,16.1839,501181.39204866,0
+EIX.US,D,19971210,000000,16.1076,16.1076,15.5631,15.6334,3485588.5949202,0
+EIX.US,D,19971211,000000,15.6334,15.6334,15.3001,15.3001,798576.12408843,0
+EIX.US,D,19971212,000000,15.3391,15.3391,15.1202,15.1554,3232234.611931,0
+EIX.US,D,19971215,000000,15.1925,15.3391,15.0097,15.2619,2473669.1237553,0
+EIX.US,D,19971216,000000,15.3391,15.4457,15.1925,15.2267,935484.38630903,0
+EIX.US,D,19971217,000000,15.3001,15.4868,15.3001,15.3725,689293.5714172,0
+EIX.US,D,19971218,000000,15.4115,15.6667,15.3001,15.4457,1036703.6440906,0
+EIX.US,D,19971219,000000,15.2267,15.3725,15.083,15.1554,2132976.2472686,0
+EIX.US,D,19971222,000000,15.1925,15.4115,15.1925,15.3725,931153.54899298,0
+EIX.US,D,19971223,000000,15.3725,15.962,15.3725,15.5924,1287221.2048132,0
+EIX.US,D,19971224,000000,15.6667,15.8172,15.5171,15.5171,903536.02241445,0
+EIX.US,D,19971226,000000,15.5171,15.8172,15.5171,15.8172,277090.73564779,0
+EIX.US,D,19971229,000000,15.7732,16.0333,15.7732,15.9952,980864.07396297,0
+EIX.US,D,19971230,000000,16.1076,16.1965,16.0695,16.1839,745578.09058425,0
+EIX.US,D,19971231,000000,16.1076,16.1839,15.8808,16.0695,2716122.3667169,0
+EIX.US,D,19980102,000000,16.1076,16.2171,15.9952,16.0695,1043870.9036735,0
+EIX.US,D,19980105,000000,16.0255,16.2171,15.6618,15.8808,1561179.9083727,0
+EIX.US,D,19980106,000000,15.8486,15.9228,15.6618,15.7342,1593575.2670493,0
+EIX.US,D,19980107,000000,15.5865,15.5865,15.2932,15.5552,1566251.3045495,0
+EIX.US,D,19980108,000000,15.4799,15.5083,15.1124,15.1124,3625781.2970609,0
+EIX.US,D,19980109,000000,15.1436,15.2189,14.8894,14.8894,869496.90947074,0
+EIX.US,D,19980112,000000,14.9648,15.5865,14.9227,15.5552,1865144.5431241,0
+EIX.US,D,19980113,000000,15.4799,15.8808,15.4399,15.6256,2045493.12891,0
+EIX.US,D,19980114,000000,15.5865,15.7342,15.5083,15.7009,1604324.6221164,0
+EIX.US,D,19980115,000000,15.7009,15.7009,15.6256,15.6618,1112698.894264,0
+EIX.US,D,19980116,000000,15.8084,15.8486,15.7342,15.7342,1367838.8106386,0
+EIX.US,D,19980120,000000,15.8486,16.0255,15.6618,15.9952,3448113.6570958,0
+EIX.US,D,19980121,000000,15.9952,16.1428,15.8486,15.9952,1575066.4098849,0
+EIX.US,D,19980122,000000,15.9541,16.2562,15.9228,16.2171,1327680.8812507,0
+EIX.US,D,19980123,000000,16.2171,16.3315,16.1839,16.2171,1032819.8015567,0
+EIX.US,D,19980126,000000,16.2171,16.3637,16.0695,16.2171,998635.44088058,0
+EIX.US,D,19980127,000000,16.2895,16.2895,15.9541,16.0255,950558.44146414,0
+EIX.US,D,19980128,000000,16.0255,16.1428,16.0255,16.0695,992815.302872,0
+EIX.US,D,19980129,000000,16.1428,16.1839,15.8486,15.8808,2150744.5455721,0
+EIX.US,D,19980130,000000,15.9541,16.0695,15.8808,15.8808,1377845.5611023,0
+EIX.US,D,19980202,000000,16.0255,16.0255,15.8808,15.9541,728709.9190729,0
+EIX.US,D,19980203,000000,15.9541,16.0695,15.8808,16.0695,880988.86914147,0
+EIX.US,D,19980204,000000,15.9952,16.0255,15.8808,15.9228,661522.61413546,0
+EIX.US,D,19980205,000000,15.8808,16.0695,15.8084,16.0695,793354.36582239,0
+EIX.US,D,19980206,000000,16.0695,16.0695,15.8084,15.9541,1164800.8924614,0
+EIX.US,D,19980209,000000,15.9228,16.2562,15.8808,16.0695,1226755.1875479,0
+EIX.US,D,19980210,000000,16.1076,16.1428,15.8808,15.8808,2165073.950381,0
+EIX.US,D,19980211,000000,15.9228,15.9228,15.7342,15.8084,1196448.5321777,0
+EIX.US,D,19980212,000000,15.7732,15.7732,15.5865,15.7009,1152712.5987908,0
+EIX.US,D,19980213,000000,15.7009,15.7342,15.6618,15.6618,680037.60852798,0
+EIX.US,D,19980217,000000,15.5865,15.9228,15.3313,15.8808,693920.01855479,0
+EIX.US,D,19980218,000000,15.8808,15.8808,15.7732,15.8084,835156.04947737,0
+EIX.US,D,19980219,000000,15.7342,15.7732,15.3655,15.5083,1656131.0104924,0
+EIX.US,D,19980220,000000,15.5865,15.7342,15.5552,15.6256,1326934.1851618,0
+EIX.US,D,19980223,000000,15.6618,15.9228,15.6618,15.9228,791265.66251596,0
+EIX.US,D,19980224,000000,15.8808,15.9228,15.7342,15.8486,769023.3249067,0
+EIX.US,D,19980225,000000,15.8808,16.2171,15.8486,16.1428,1372170.670826,0
+EIX.US,D,19980226,000000,16.0695,16.2171,16.0255,16.1839,624200.08414297,0
+EIX.US,D,19980227,000000,16.1076,16.3315,16.0255,16.3315,1012663.0986397,0
+EIX.US,D,19980302,000000,16.2171,16.3637,16.2171,16.3315,900399.89884075,0
+EIX.US,D,19980303,000000,16.2562,16.2895,16.1428,16.2895,616437.5134317,0
+EIX.US,D,19980304,000000,16.2562,16.4762,16.2562,16.4762,624352.49197483,0
+EIX.US,D,19980305,000000,16.3637,16.4381,16.3315,16.4048,890692.84968408,0
+EIX.US,D,19980306,000000,16.4048,16.6248,16.4048,16.5856,1074775.9387862,0
+EIX.US,D,19980309,000000,16.5495,16.7714,16.4048,16.5495,1497133.8413657,0
+EIX.US,D,19980310,000000,16.5495,16.5856,16.4762,16.4762,1353808.0842654,0
+EIX.US,D,19980311,000000,16.4762,16.6248,16.4762,16.5495,2018618.206935,0
+EIX.US,D,19980312,000000,16.5495,16.5495,16.3637,16.4381,1218693.938401,0
+EIX.US,D,19980313,000000,16.4762,16.5856,16.4381,16.4762,653162.686553,0
+EIX.US,D,19980316,000000,16.6248,16.8438,16.5495,16.8438,704822.80432518,0
+EIX.US,D,19980317,000000,16.9542,17.2163,16.92,17.1391,1463983.6036293,0
+EIX.US,D,19980318,000000,17.3599,17.6943,17.3199,17.6943,1271987.5817267,0
+EIX.US,D,19980319,000000,17.6943,17.7334,17.579,17.6572,835900.69982364,0
+EIX.US,D,19980320,000000,17.6943,18.0237,17.403,17.7696,1392324.3051288,0
+EIX.US,D,19980323,000000,17.6572,17.8028,17.624,17.6943,391749.50015963,0
+EIX.US,D,19980324,000000,17.6943,17.8771,17.6943,17.8429,408171.69976031,0
+EIX.US,D,19980325,000000,17.8429,18.0991,17.8028,17.8429,1275575.8144392,0
+EIX.US,D,19980326,000000,17.7334,17.7696,17.1391,17.579,574185.76638061,0
+EIX.US,D,19980327,000000,17.579,17.579,17.2163,17.2876,642865.44062463,0
+EIX.US,D,19980330,000000,17.2163,17.2876,17.0989,17.1391,631818.42999322,0
+EIX.US,D,19980331,000000,17.1391,17.579,17.0989,17.3599,848444.17124706,0
+EIX.US,D,19980401,000000,17.2955,17.444,17.1469,17.444,5040044.1470067,0
+EIX.US,D,19980402,000000,17.444,17.7022,17.403,17.7022,584489.14953711,0
+EIX.US,D,19980403,000000,17.7442,17.8478,17.665,17.665,691684.02177328,0
+EIX.US,D,19980406,000000,17.7774,17.8185,17.5154,17.5154,1396210.1934056,0
+EIX.US,D,19980407,000000,17.4812,17.5868,17.2955,17.403,890099.58429832,0
+EIX.US,D,19980408,000000,17.3287,17.3678,17.1469,17.2221,1475035.7286175,0
+EIX.US,D,19980409,000000,17.2955,17.3678,17.1469,17.3287,445943.27027755,0
+EIX.US,D,19980413,000000,17.2955,17.3287,17.0667,17.1469,566873.25906543,0
+EIX.US,D,19980414,000000,17.1067,17.5868,17.1067,17.4812,731692.61194337,0
+EIX.US,D,19980415,000000,17.5154,17.5868,17.3678,17.403,499389.32143512,0
+EIX.US,D,19980416,000000,17.3678,17.3678,17.1469,17.2524,670781.64563875,0
+EIX.US,D,19980417,000000,17.2524,17.7022,17.2221,17.7022,654509.80812723,0
+EIX.US,D,19980420,000000,17.5868,17.5868,17.2524,17.2955,807385.09219563,0
+EIX.US,D,19980421,000000,17.3287,17.403,17.2221,17.3287,577767.86186498,0
+EIX.US,D,19980422,000000,17.3287,17.4812,17.3287,17.3678,452810.82855341,0
+EIX.US,D,19980423,000000,17.2955,17.3678,16.8878,16.92,826944.43824136,0
+EIX.US,D,19980424,000000,16.8438,17.183,16.8438,16.9953,639730.33992229,0
+EIX.US,D,19980427,000000,16.9953,16.9953,16.657,16.7284,876659.05469677,0
+EIX.US,D,19980428,000000,16.7714,16.92,16.7284,16.8438,833964.40434907,0
+EIX.US,D,19980429,000000,16.8878,17.2221,16.8878,17.1469,901744.97467227,0
+EIX.US,D,19980430,000000,17.2524,17.8185,17.2524,17.7774,1237357.24914,0
+EIX.US,D,19980501,000000,17.8185,17.8478,17.4812,17.5154,1034465.6015665,0
+EIX.US,D,19980504,000000,17.5154,17.8918,17.5154,17.8185,1421436.2467567,0
+EIX.US,D,19980505,000000,17.7442,17.8918,17.6308,17.8918,1887833.8755154,0
+EIX.US,D,19980506,000000,17.8185,17.8478,17.7022,17.7022,1195255.864178,0
+EIX.US,D,19980507,000000,17.6308,17.8918,17.5868,17.665,897114.43604926,0
+EIX.US,D,19980508,000000,17.6308,17.9983,17.444,17.444,2352143.8238389,0
+EIX.US,D,19980511,000000,17.444,17.665,17.444,17.4812,449529.45724733,0
+EIX.US,D,19980512,000000,17.3287,17.444,17.2524,17.2955,733632.99890335,0
+EIX.US,D,19980513,000000,17.2955,17.444,17.0667,17.1469,1105975.5608491,0
+EIX.US,D,19980514,000000,16.9953,17.0667,16.92,16.9621,1590283.6670296,0
+EIX.US,D,19980515,000000,16.9953,17.0344,16.7284,16.7284,1318570.1660939,0
+EIX.US,D,19980518,000000,16.7284,16.92,16.7284,16.8878,1479510.7907945,0
+EIX.US,D,19980519,000000,16.9621,16.9953,16.8438,16.8438,2064301.6873813,0
+EIX.US,D,19980520,000000,16.9953,17.2955,16.9953,17.2221,1608949.0235113,0
+EIX.US,D,19980521,000000,17.1469,17.183,17.0344,17.0667,678695.60131053,0
+EIX.US,D,19980522,000000,17.0344,17.1067,16.9953,17.0344,714821.37181796,0
+EIX.US,D,19980526,000000,17.1469,17.1469,16.7714,16.7714,794097.9932973,0
+EIX.US,D,19980527,000000,16.8056,16.9953,16.7284,16.8438,1279755.2667947,0
+EIX.US,D,19980528,000000,16.9621,17.2524,16.8878,17.2524,1165992.5375897,0
+EIX.US,D,19980529,000000,17.2221,17.665,17.2221,17.5154,872925.5742519,0
+EIX.US,D,19980601,000000,17.5868,18.0785,17.5868,17.9983,2157012.701234,0
+EIX.US,D,19980602,000000,18.0365,18.0785,17.7442,17.8478,705267.7533645,0
+EIX.US,D,19980603,000000,17.7022,17.9641,17.665,17.926,744234.03762408,0
+EIX.US,D,19980604,000000,17.8918,17.9983,17.7774,17.8918,1429800.2658246,0
+EIX.US,D,19980605,000000,17.8918,18.0785,17.8478,18.0785,615843.22517458,0
+EIX.US,D,19980608,000000,18.0365,18.2594,17.9983,18.1851,1132702.1664776,0
+EIX.US,D,19980609,000000,18.1851,18.2985,18.1519,18.1519,834855.32529907,0
+EIX.US,D,19980610,000000,18.1519,18.3708,18.1519,18.2985,815895.38186723,0
+EIX.US,D,19980611,000000,18.2985,18.4882,18.2261,18.4462,1567901.1960448,0
+EIX.US,D,19980612,000000,18.4128,18.4462,18.2261,18.2261,515370.6634819,0
+EIX.US,D,19980615,000000,18.2594,18.4128,17.8478,17.8478,1045811.2906334,0
+EIX.US,D,19980616,000000,17.8478,17.9641,17.665,17.7774,1311411.0894819,0
+EIX.US,D,19980617,000000,17.7022,17.8918,17.5868,17.8918,1357688.8581853,0
+EIX.US,D,19980618,000000,17.8478,18.0785,17.8478,18.0365,1175698.563875,0
+EIX.US,D,19980619,000000,17.926,18.1117,17.7442,17.8478,1469956.1494697,0
+EIX.US,D,19980622,000000,17.8185,18.2594,17.8185,18.0365,995348.95521773,0
+EIX.US,D,19980623,000000,18.0365,18.1519,17.6308,17.6308,1324841.3903699,0
+EIX.US,D,19980624,000000,17.7022,17.8185,17.6308,17.7022,624352.49197483,0
+EIX.US,D,19980625,000000,17.7442,17.7442,17.444,17.444,1063729.9510262,0
+EIX.US,D,19980626,000000,17.4812,17.5868,17.3678,17.5868,731098.32368626,0
+EIX.US,D,19980629,000000,17.665,17.9983,17.665,17.9641,1149276.7739102,0
+EIX.US,D,19980630,000000,17.8556,17.9289,17.5926,17.7833,1950238.2339979,0
+EIX.US,D,19980701,000000,17.7442,17.8556,17.6689,17.7442,3874348.2421099,0
+EIX.US,D,19980702,000000,17.7833,17.8556,17.6689,17.709,1503994.2395421,0
+EIX.US,D,19980706,000000,17.6689,17.8185,17.4812,17.7833,1483094.9320216,0
+EIX.US,D,19980707,000000,17.8185,17.8185,17.5154,17.5154,508651.42155247,0
+EIX.US,D,19980708,000000,17.5154,17.6689,17.4812,17.6689,457289.9822159,0
+EIX.US,D,19980709,000000,17.709,17.8556,17.6689,17.709,719003.89278757,0
+EIX.US,D,19980710,000000,17.709,17.7442,17.5154,17.5926,516706.53347121,0
+EIX.US,D,19980713,000000,17.5154,17.5926,17.444,17.5154,355917.29373103,0
+EIX.US,D,19980714,000000,17.5154,17.5926,17.3678,17.5574,524474.21853926,0
+EIX.US,D,19980715,000000,17.444,17.5154,17.183,17.183,931296.75098264,0
+EIX.US,D,19980716,000000,17.3287,17.5154,17.2955,17.5154,475208.64260859,0
+EIX.US,D,19980717,000000,17.5154,17.6308,17.444,17.5154,1261092.9789272,0
+EIX.US,D,19980720,000000,17.444,17.6308,17.444,17.444,477448.73087551,0
+EIX.US,D,19980721,000000,17.444,17.5154,17.2524,17.3678,941599.11126779,0
+EIX.US,D,19980722,000000,17.3678,17.6689,17.3678,17.444,612260.10681885,0
+EIX.US,D,19980723,000000,17.444,17.6308,17.2524,17.2524,521189.77861913,0
+EIX.US,D,19980724,000000,17.2524,17.3287,17.0667,17.183,703478.75136502,0
+EIX.US,D,19980727,000000,17.1067,17.2955,16.9953,17.1391,677798.5431324,0
+EIX.US,D,19980728,000000,17.2955,17.2955,16.92,16.92,1021175.4340541,0
+EIX.US,D,19980729,000000,16.92,16.9953,16.6942,16.8056,510437.35493789,0
+EIX.US,D,19980730,000000,16.8379,17.1067,16.8379,16.92,535370.86708152,0
+EIX.US,D,19980731,000000,16.9542,16.9542,16.6482,16.6942,586130.8580615,0
+EIX.US,D,19980803,000000,16.6482,16.9542,16.5055,16.7284,859193.52631424,0
+EIX.US,D,19980804,000000,16.8379,17.0344,16.2767,16.3149,1040587.4866247,0
+EIX.US,D,19980805,000000,16.3901,16.8379,16.2015,16.4625,960266.51349217,0
+EIX.US,D,19980806,000000,16.3901,16.5055,16.2425,16.3491,762446.2620956,0
+EIX.US,D,19980807,000000,16.3901,16.5407,16.2767,16.5055,853075.73274142,0
+EIX.US,D,19980810,000000,16.4625,16.5788,16.3901,16.4625,710048.65407665,0
+EIX.US,D,19980811,000000,16.4322,16.5788,16.3901,16.5788,634205.81173524,0
+EIX.US,D,19980812,000000,16.8056,17.3287,16.7284,16.9542,871440.36504478,0
+EIX.US,D,19980813,000000,16.9953,17.2221,16.6942,16.8379,718404.49017368,0
+EIX.US,D,19980814,000000,16.8379,17.1391,16.8379,16.8799,502224.72083052,0
+EIX.US,D,19980817,000000,16.8379,16.9953,16.8056,16.9542,611065.39307649,0
+EIX.US,D,19980818,000000,16.92,17.0344,16.7646,16.8799,794097.9932973,0
+EIX.US,D,19980819,000000,16.8799,16.9542,16.7646,16.8799,535370.86708152,0
+EIX.US,D,19980820,000000,16.8799,16.9953,16.8379,16.9542,906666.00876001,0
+EIX.US,D,19980821,000000,16.8056,17.2524,16.6942,17.2221,815454.52431334,0
+EIX.US,D,19980824,000000,17.2955,17.444,17.2524,17.3678,542982.05283229,0
+EIX.US,D,19980825,000000,17.444,17.4812,17.1067,17.1067,666454.89980812,0
+EIX.US,D,19980826,000000,16.7646,17.2221,16.7284,17.0344,753046.07434534,0
+EIX.US,D,19980827,000000,16.9953,17.0667,16.7284,16.7646,865913.79111501,0
+EIX.US,D,19980828,000000,16.8056,17.2524,16.618,17.1391,1489966.5817829,0
+EIX.US,D,19980831,000000,17.1067,17.444,16.92,17.1067,1556401.0534033,0
+EIX.US,D,19980901,000000,17.1067,17.1391,16.5407,16.9542,953249.61599851,0
+EIX.US,D,19980902,000000,16.8379,16.8379,16.089,16.2767,2058779.204937,0
+EIX.US,D,19980903,000000,16.1281,16.5407,16.0558,16.1623,969371.09142088,0
+EIX.US,D,19980904,000000,16.2015,16.2425,15.6726,15.9756,753341.68416687,0
+EIX.US,D,19980908,000000,15.9414,16.3149,15.7156,16.2015,533731.20429984,0
+EIX.US,D,19980909,000000,16.1623,16.4322,16.089,16.2767,1180030.4240624,0
+EIX.US,D,19980910,000000,16.1281,16.3149,15.829,15.9756,391749.50015963,0
+EIX.US,D,19980911,000000,15.6393,16.089,15.5679,15.9414,1007741.0416807,0
+EIX.US,D,19980914,000000,16.089,16.1623,15.9414,15.9414,760512.01236375,0
+EIX.US,D,19980915,000000,15.9756,16.1281,15.9014,16.089,1602081.4652355,0
+EIX.US,D,19980916,000000,16.1623,16.4625,16.1623,16.4625,3046963.9691859,0
+EIX.US,D,19980917,000000,16.3149,16.3491,15.9414,16.0558,699745.27092014,0
+EIX.US,D,19980918,000000,16.1623,16.3149,16.0558,16.2425,1712567.9374913,0
+EIX.US,D,19980921,000000,16.2425,16.2425,15.9756,16.1623,1170623.0762127,0
+EIX.US,D,19980922,000000,16.2425,16.2767,15.9414,15.9414,3011429.4183215,0
+EIX.US,D,19980923,000000,16.0157,16.2015,15.9014,16.2015,1693905.6496236,0
+EIX.US,D,19980924,000000,16.0558,16.2425,15.829,15.9756,1333205.4094378,0
+EIX.US,D,19980925,000000,15.9414,16.089,15.7156,15.787,1413228.7270061,0
+EIX.US,D,19980928,000000,15.8662,15.9014,15.5259,15.6012,1584468.6433779,0
+EIX.US,D,19980929,000000,15.4545,15.4868,15.2619,15.4115,1667923.6943414,0
+EIX.US,D,19980930,000000,15.3391,15.6012,15.3391,15.4545,2201055.4960273,0
+EIX.US,D,19981001,000000,15.3451,15.7606,15.2619,15.6071,5623343.6971582,0
+EIX.US,D,19981002,000000,16.0255,16.2171,15.872,16.1017,3817620.8196462,0
+EIX.US,D,19981005,000000,16.1017,16.6736,16.1017,16.5202,2274209.2095771,0
+EIX.US,D,19981006,000000,16.6736,17.0109,16.5573,16.9386,2491881.3482269,0
+EIX.US,D,19981007,000000,17.624,17.7774,17.1673,17.4675,3054869.7418869,0
+EIX.US,D,19981008,000000,17.4675,17.624,17.1673,17.3952,3282397.2460398,0
+EIX.US,D,19981009,000000,17.3952,17.3952,16.8242,16.8242,1475328.2698249,0
+EIX.US,D,19981012,000000,16.8242,16.8242,15.6862,16.177,2264805.9532127,0
+EIX.US,D,19981013,000000,16.3315,16.4449,16.2562,16.3696,1799898.648018,0
+EIX.US,D,19981014,000000,16.4048,17.1673,16.4048,16.8242,3265376.6666966,0
+EIX.US,D,19981015,000000,16.8242,17.0881,16.6736,16.9728,1860213.2803228,0
+EIX.US,D,19981016,000000,16.9728,17.0109,16.2562,16.4048,1620297.7811924,0
+EIX.US,D,19981019,000000,16.4048,16.5994,16.2895,16.5202,792304.8998124,0
+EIX.US,D,19981020,000000,16.484,16.5573,16.1017,16.177,1947254.5182561,0
+EIX.US,D,19981021,000000,16.5202,16.5994,16.1017,16.2171,1122997.1630637,0
+EIX.US,D,19981022,000000,16.1017,16.5994,16.1017,16.5202,2458589.9542434,0
+EIX.US,D,19981023,000000,16.484,16.5573,16.1017,16.177,1910380.005917,0
+EIX.US,D,19981026,000000,16.2562,16.2895,15.6471,15.6862,3837335.6421378,0
+EIX.US,D,19981027,000000,15.6862,15.7606,15.4927,15.6071,882486.35280484,0
+EIX.US,D,19981028,000000,15.6862,15.7606,15.5337,15.6862,1525051.0692512,0
+EIX.US,D,19981029,000000,15.6071,15.6862,15.4927,15.5728,1388742.2096445,0
+EIX.US,D,19981030,000000,15.6471,16.2171,15.6471,16.0255,3258814.9469558,0
+EIX.US,D,19981102,000000,16.177,16.8985,16.177,16.5573,1704203.9184234,0
+EIX.US,D,19981103,000000,16.7128,16.9728,16.5994,16.9386,841878.36002086,0
+EIX.US,D,19981104,000000,17.0109,17.3531,16.787,16.8242,2369310.6737859,0
+EIX.US,D,19981105,000000,16.745,16.8242,16.4048,16.5573,1420690.573539,0
+EIX.US,D,19981106,000000,16.5202,16.8594,16.5202,16.6736,867696.65588636,0
+EIX.US,D,19981109,000000,16.6736,16.6736,16.3315,16.5573,875761.99651865,0
+EIX.US,D,19981110,000000,16.5573,17.0881,16.5573,16.8594,1134194.5357842,0
+EIX.US,D,19981111,000000,16.7128,16.7128,16.4048,16.5573,1183758.7901505,0
+EIX.US,D,19981112,000000,16.6296,16.787,16.6296,16.7128,1494887.6158706,0
+EIX.US,D,19981113,000000,16.7128,16.7128,16.5573,16.6736,1169578.7245594,0
+EIX.US,D,19981116,000000,16.7128,16.745,16.5573,16.5994,967137.14038209,0
+EIX.US,D,19981117,000000,16.5994,16.7128,16.5202,16.5202,1117626.0655799,0
+EIX.US,D,19981118,000000,16.5573,16.5573,16.2895,16.4449,1095523.8613462,0
+EIX.US,D,19981119,000000,16.4048,16.4449,16.177,16.2562,449825.06706886,0
+EIX.US,D,19981120,000000,16.4048,16.6296,16.3696,16.484,894424.28438625,0
+EIX.US,D,19981123,000000,16.5573,16.9386,16.5573,16.8594,859492.20474983,0
+EIX.US,D,19981124,000000,16.787,17.0109,16.6296,16.745,1152712.5987908,0
+EIX.US,D,19981125,000000,16.6736,17.0109,16.6296,16.8594,747966.49519761,0
+EIX.US,D,19981127,000000,16.8242,16.9386,16.787,16.787,90920.988981931,0
+EIX.US,D,19981130,000000,16.7128,16.787,16.5994,16.7128,1385606.0860707,0
+EIX.US,D,19981201,000000,16.7128,16.8242,16.6296,16.787,847550.181683,0
+EIX.US,D,19981202,000000,16.7128,16.9386,16.7128,16.9386,850381.48959298,0
+EIX.US,D,19981203,000000,16.8985,16.9728,16.8594,16.8594,537011.55273456,0
+EIX.US,D,19981204,000000,16.8985,17.2387,16.8985,17.2085,535071.16577458,0
+EIX.US,D,19981207,000000,17.3199,17.3199,17.0109,17.2387,405487.68532542,0
+EIX.US,D,19981208,000000,17.2387,17.3531,17.0109,17.1263,860089.56162101,0
+EIX.US,D,19981209,000000,17.1263,17.3199,17.1263,17.2085,680338.33270628,0
+EIX.US,D,19981210,000000,17.1673,17.1673,16.8242,16.8594,902339.26292939,0
+EIX.US,D,19981211,000000,16.8985,16.9386,16.787,16.9386,596286.94774292,0
+EIX.US,D,19981214,000000,16.787,16.8985,16.787,16.8985,610166.28915566,0
+EIX.US,D,19981215,000000,16.8985,17.053,16.8985,16.9386,1362461.5759266,0
+EIX.US,D,19981216,000000,16.9386,17.1263,16.8594,17.053,927861.94897336,0
+EIX.US,D,19981217,000000,17.0881,17.1673,16.8242,16.9386,1803928.7611557,0
+EIX.US,D,19981218,000000,16.8594,16.9728,16.745,16.9386,1740479.0281486,0
+EIX.US,D,19981221,000000,16.8985,17.1673,16.8985,17.053,725430.59350953,0
+EIX.US,D,19981222,000000,17.053,17.3199,17.053,17.2387,1862757.1613821,0
+EIX.US,D,19981223,000000,17.2387,17.3199,17.1673,17.2085,1244373.1237623,0
+EIX.US,D,19981224,000000,17.2387,17.2807,17.1263,17.1673,350243.42632617,0
+EIX.US,D,19981228,000000,17.1673,17.2807,17.0109,17.0109,458488.78744367,0
+EIX.US,D,19981229,000000,17.0109,17.2807,17.0109,17.0881,544179.83518872,0
+EIX.US,D,19981230,000000,17.0109,17.1263,16.8594,16.8985,407276.68732489,0
+EIX.US,D,19981231,000000,17.0178,17.1743,16.9885,17.0989,7321273.3226915,0
+EIX.US,D,19990104,000000,17.1743,17.4812,17.0178,17.0617,1155839.5165223,0
+EIX.US,D,19990105,000000,17.0178,17.2876,16.9464,17.0617,794546.01095068,0
+EIX.US,D,19990106,000000,17.1351,17.2163,17.0178,17.1743,666454.89980812,0
+EIX.US,D,19990107,000000,17.0178,17.1743,16.9464,17.0178,770206.78706416,0
+EIX.US,D,19990108,000000,16.9063,16.9063,16.6365,16.7128,1350375.3279987,0
+EIX.US,D,19990111,000000,16.6365,16.6805,16.2895,16.484,1259307.0455418,0
+EIX.US,D,19990112,000000,16.484,16.9464,16.4107,16.83,2184335.6408624,0
+EIX.US,D,19990113,000000,16.8672,17.444,16.83,16.9885,1529077.0909035,0
+EIX.US,D,19990114,000000,16.9063,17.0178,16.8672,16.9063,1091794.4723867,0
+EIX.US,D,19990115,000000,16.9464,17.1351,16.9464,17.1351,731247.66290405,0
+EIX.US,D,19990119,000000,16.9885,16.9885,16.4107,16.9464,1879324.6087151,0
+EIX.US,D,19990120,000000,16.9464,17.0989,16.83,16.9063,855909.08639411,0
+EIX.US,D,19990121,000000,17.0617,17.3287,16.8672,17.1351,1760638.7996795,0
+EIX.US,D,19990122,000000,17.2524,17.5926,17.2163,17.5926,1014013.288828,0
+EIX.US,D,19990125,000000,17.5926,17.75,17.5926,17.6748,1453685.3348295,0
+EIX.US,D,19990126,000000,17.6748,17.709,17.444,17.5926,1141658.4280599,0
+EIX.US,D,19990127,000000,17.5926,17.6748,17.0989,17.1351,1229446.3620822,0
+EIX.US,D,19990128,000000,17.1743,17.3287,17.0617,17.2163,739906.2689221,0
+EIX.US,D,19990129,000000,17.2524,17.2524,16.7939,17.0617,697652.4761283,0
+EIX.US,D,19990201,000000,17.0178,17.0617,16.6365,16.6805,664209.69718441,0
+EIX.US,D,19990202,000000,16.6805,16.7939,16.3696,16.7128,1121353.4087965,0
+EIX.US,D,19990203,000000,16.5994,16.7128,16.484,16.7128,974299.28560812,0
+EIX.US,D,19990204,000000,16.83,16.83,16.4107,16.527,884420.60253669,0
+EIX.US,D,19990205,000000,16.5994,16.6365,16.4107,16.5642,761556.36401695,0
+EIX.US,D,19990208,000000,16.5642,16.83,16.3315,16.4107,1132554.8730026,0
+EIX.US,D,19990209,000000,16.2562,16.3315,16.0636,16.0636,772304.69621278,0
+EIX.US,D,19990210,000000,16.1017,16.3315,16.0636,16.2895,475804.97660842,0
+EIX.US,D,19990211,000000,16.2562,16.4107,15.9864,16.177,555225.82294877,0
+EIX.US,D,19990212,000000,16.1017,16.2895,15.7928,15.7928,449973.3834153,0
+EIX.US,D,19990216,000000,15.9482,16.2562,15.7928,15.8358,779769.61135981,0
+EIX.US,D,19990217,000000,15.7537,16.527,15.7224,16.0636,987438.06816002,0
+EIX.US,D,19990218,000000,16.0636,16.6365,16.0636,16.4449,1269752.6078165,0
+EIX.US,D,19990219,000000,16.3315,16.3696,16.0216,16.0636,592703.8293872,0
+EIX.US,D,19990222,000000,16.0216,16.2171,15.9482,16.1017,576577.23960804,0
+EIX.US,D,19990223,000000,16.0636,16.0636,15.8358,15.872,433400.82172548,0
+EIX.US,D,19990224,000000,15.8358,16.177,15.7928,15.9864,1177936.6063992,0
+EIX.US,D,19990225,000000,15.9482,16.177,15.5259,15.6012,755285.13974092,0
+EIX.US,D,19990226,000000,15.7537,15.9482,15.5259,15.6393,701983.31344436,0
+EIX.US,D,19990301,000000,15.7224,15.7224,15.3313,15.5679,1146882.2320687,0
+EIX.US,D,19990302,000000,15.5679,16.2171,15.5679,15.872,686011.17723978,0
+EIX.US,D,19990303,000000,15.872,16.1428,15.6618,15.7928,661976.76901698,0
+EIX.US,D,19990304,000000,15.872,16.177,15.7928,16.0216,790217.21937734,0
+EIX.US,D,19990305,000000,16.3315,16.527,16.1428,16.2171,1066112.2184114,0
+EIX.US,D,19990308,000000,16.1017,16.1017,15.8358,15.9482,603454.20732572,0
+EIX.US,D,19990309,000000,15.9482,15.9864,15.6012,15.6393,511037.78042313,0
+EIX.US,D,19990310,000000,15.9482,16.0216,15.7537,15.872,945931.99432655,0
+EIX.US,D,19990311,000000,15.872,15.9482,15.7224,15.7537,857549.77204714,0
+EIX.US,D,19990312,000000,15.9092,16.2562,15.9092,16.177,901444.25049397,0
+EIX.US,D,19990315,000000,16.2171,16.2895,15.7928,15.8358,730499.94394373,0
+EIX.US,D,19990316,000000,15.8358,15.9482,15.7928,15.7928,650322.17280083,0
+EIX.US,D,19990317,000000,15.7928,15.7928,15.6393,15.7224,581654.77301307,0
+EIX.US,D,19990318,000000,15.6794,15.9482,15.6794,15.9092,715422.82017455,0
+EIX.US,D,19990319,000000,15.8358,16.0216,15.7224,15.7537,1004303.1710573,0
+EIX.US,D,19990322,000000,15.6393,15.6393,15.1055,15.1055,2026830.8410424,0
+EIX.US,D,19990323,000000,15.1847,15.3001,14.7233,15.1847,1275726.1765284,0
+EIX.US,D,19990324,000000,15.3001,15.4545,15.1436,15.3313,1535050.6596153,0
+EIX.US,D,19990325,000000,15.3001,15.4115,15.0312,15.1847,764688.39610522,0
+EIX.US,D,19990326,000000,15.1847,15.1847,14.7233,14.7946,1084180.2180219,0
+EIX.US,D,19990329,000000,14.951,15.1055,14.1034,14.3019,2129392.1060415,0
+EIX.US,D,19990330,000000,13.9529,14.0301,13.4983,13.5295,1982936.3625956,0
+EIX.US,D,19990331,000000,13.6635,13.9314,13.4318,13.817,13885777.319306,0
+EIX.US,D,19990401,000000,13.9724,14.6304,13.8913,14.3166,3615177.1897261,0
+EIX.US,D,19990405,000000,14.6304,14.7086,14.4387,14.7086,1166441.5781144,0
+EIX.US,D,19990406,000000,14.6304,14.7506,14.3997,14.516,1410240.9197788,0
+EIX.US,D,19990407,000000,14.516,14.824,14.4387,14.6695,1551919.853998,0
+EIX.US,D,19990408,000000,14.9012,15.1378,14.7506,15.1378,880090.78809199,0
+EIX.US,D,19990409,000000,15.1779,15.1779,14.6304,14.9012,747368.11545508,0
+EIX.US,D,19990412,000000,14.7506,14.824,14.5531,14.5952,898159.81057383,0
+EIX.US,D,19990413,000000,14.5952,14.5952,14.2061,14.4729,970714.12150969,0
+EIX.US,D,19990414,000000,14.5531,14.6695,14.2061,14.2061,862925.98388775,0
+EIX.US,D,19990415,000000,14.2061,14.4729,14.0868,14.3605,944886.61980199,0
+EIX.US,D,19990416,000000,14.6695,14.824,14.5952,14.7888,743639.74936697,0
+EIX.US,D,19990419,000000,15.2131,15.2492,14.8621,14.9452,1161215.728363,0
+EIX.US,D,19990420,000000,14.8621,15.4057,14.824,15.3725,1379334.8617947,0
+EIX.US,D,19990421,000000,15.3725,15.4868,15.1378,15.4057,795149.50504999,0
+EIX.US,D,19990422,000000,15.2492,15.2492,14.7086,14.824,1091944.8344759,0
+EIX.US,D,19990423,000000,14.824,15.1378,14.7506,14.9842,1310812.7097393,0
+EIX.US,D,19990426,000000,14.9012,14.9452,14.516,14.6304,659286.61735396,0
+EIX.US,D,19990427,000000,14.7506,14.9012,14.5531,14.7888,1173753.0625583,0
+EIX.US,D,19990428,000000,14.6695,14.8621,14.6695,14.6695,831717.15598267,0
+EIX.US,D,19990429,000000,14.7506,15.2131,14.7506,14.9452,996993.73235619,0
+EIX.US,D,19990430,000000,15.0166,15.2131,14.9012,15.2131,1151217.1608701,0
+EIX.US,D,19990503,000000,15.3725,15.6794,15.1378,15.6393,2225238.2205965,0
+EIX.US,D,19990504,000000,15.6794,15.7224,15.3725,15.5259,960863.87036334,0
+EIX.US,D,19990505,000000,15.5259,15.6012,15.3313,15.6012,743189.68597088,0
+EIX.US,D,19990506,000000,15.2932,15.6012,15.2131,15.4868,1695096.2718806,0
+EIX.US,D,19990507,000000,15.4457,15.6012,15.4457,15.5679,638382.19547672,0
+EIX.US,D,19990510,000000,15.4868,15.6794,15.3725,15.4457,1220184.2619649,0
+EIX.US,D,19990511,000000,15.5259,15.872,15.3725,15.7928,1778547.2313587,0
+EIX.US,D,19990512,000000,15.7928,16.0695,15.7224,15.9864,1720179.123242,0
+EIX.US,D,19990513,000000,15.9864,16.571,15.9864,16.5309,1444281.0555939,0
+EIX.US,D,19990514,000000,16.3031,16.6482,16.2631,16.571,2046838.2047415,0
+EIX.US,D,19990517,000000,16.612,17.0803,16.5309,17.0002,1667021.5218064,0
+EIX.US,D,19990518,000000,16.8878,17.0803,16.8056,16.9621,2020707.9331128,0
+EIX.US,D,19990519,000000,17.1126,17.1927,17.0002,17.1126,1629103.6806855,0
+EIX.US,D,19990520,000000,17.0002,17.4274,16.92,17.1927,1326339.8969046,0
+EIX.US,D,19990521,000000,17.1537,17.579,17.0803,17.4274,661522.61413546,0
+EIX.US,D,19990524,000000,17.4274,17.8185,17.3463,17.579,747671.90824744,0
+EIX.US,D,19990525,000000,17.4274,17.7774,17.2349,17.624,1619255.4752819,0
+EIX.US,D,19990526,000000,17.4998,17.6748,17.1537,17.4616,1316480.4399161,0
+EIX.US,D,19990527,000000,17.3091,17.3091,16.5309,16.8056,1404115.9661066,0
+EIX.US,D,19990528,000000,16.7236,17.1537,16.7236,17.0803,1156589.2812253,0
+EIX.US,D,19990601,000000,17.0002,17.0002,16.5309,16.7646,768270.4915896,0
+EIX.US,D,19990602,000000,16.6942,16.8056,16.612,16.6482,638682.91965502,0
+EIX.US,D,19990603,000000,16.6482,16.9621,16.612,16.9621,970569.89664867,0
+EIX.US,D,19990604,000000,16.92,17.1927,16.8878,17.1126,694822.19108969,0
+EIX.US,D,19990607,000000,16.9621,16.9621,16.8056,16.8878,627034.46066701,0
+EIX.US,D,19990608,000000,16.7646,16.92,16.7646,16.8438,780215.58327049,0
+EIX.US,D,19990609,000000,16.7646,17.0403,16.7236,16.92,1281397.9981905,0
+EIX.US,D,19990610,000000,16.8878,16.92,16.6942,16.8878,926826.80316234,0
+EIX.US,D,19990611,000000,16.9621,17.3091,16.9621,17.2749,1356942.1620963,0
+EIX.US,D,19990614,000000,17.3091,17.8185,17.3091,17.7774,961307.79653132,0
+EIX.US,D,19990615,000000,17.7373,18.0433,17.7373,17.9289,1639113.4997632,0
+EIX.US,D,19990616,000000,17.8918,18.1645,17.8478,17.8918,1155542.8838294,0
+EIX.US,D,19990617,000000,17.7774,17.9709,17.6572,17.8918,1088062.0148132,0
+EIX.US,D,19990618,000000,17.8185,17.9709,17.7774,17.8918,1179879.0391019,0
+EIX.US,D,19990621,000000,17.9289,17.9289,17.3893,17.624,683776.20332962,0
+EIX.US,D,19990622,000000,17.4998,17.8185,17.4998,17.7774,1053275.1829092,0
+EIX.US,D,19990623,000000,17.8478,17.9709,17.7373,17.8185,1036703.6440906,0
+EIX.US,D,19990624,000000,17.7373,17.8478,17.4274,17.5448,524474.21853926,0
+EIX.US,D,19990625,000000,17.3893,17.624,17.2749,17.3091,485207.21010137,0
+EIX.US,D,19990628,000000,17.4274,17.624,17.2749,17.3463,588668.60189266,0
+EIX.US,D,19990629,000000,17.3893,17.624,17.1537,17.4998,1606718.1410866,0
+EIX.US,D,19990630,000000,17.4734,17.4734,16.7714,16.7714,2150594.183483,0
+EIX.US,D,19990701,000000,16.8124,17.1605,16.7284,16.9669,1366798.5504708,0
+EIX.US,D,19990702,000000,16.9249,17.0471,16.8936,16.9249,741251.34475361,0
+EIX.US,D,19990706,000000,16.9249,16.9249,16.618,16.8506,832315.5357252,0
+EIX.US,D,19990707,000000,16.8124,17.1605,16.8124,17.0471,1064325.2621546,0
+EIX.US,D,19990708,000000,17.0051,17.0051,16.618,16.618,831421.54616114,0
+EIX.US,D,19990709,000000,16.6942,16.7284,16.5348,16.6942,511188.14251228,0
+EIX.US,D,19990712,000000,16.7714,16.7714,16.3432,16.4165,589265.95876384,0
+EIX.US,D,19990713,000000,16.4165,16.7714,16.4165,16.4967,689595.31846686,0
+EIX.US,D,19990714,000000,16.4566,16.4967,16.1839,16.4165,1486227.9869813,0
+EIX.US,D,19990715,000000,16.4165,16.5348,16.3432,16.4566,943841.24527742,0
+EIX.US,D,19990716,000000,16.3031,16.4566,16.3031,16.4165,905473.34076037,0
+EIX.US,D,19990719,000000,16.3432,16.3765,16.2229,16.3031,628681.28354818,0
+EIX.US,D,19990720,000000,16.3031,16.5348,16.2631,16.3432,704072.01675078,0
+EIX.US,D,19990721,000000,16.3031,16.4566,16.2229,16.4165,811123.68699728,0
+EIX.US,D,19990722,000000,16.3432,16.618,16.3031,16.4165,1001771.5644543,0
+EIX.US,D,19990723,000000,16.3432,16.4566,16.2229,16.3031,643612.13671361,0
+EIX.US,D,19990726,000000,16.3432,16.4967,16.3031,16.4566,1462940.2748474,0
+EIX.US,D,19990727,000000,16.4566,16.5348,16.3765,16.4165,1009982.1528189,0
+EIX.US,D,19990728,000000,16.4165,16.4165,16.1428,16.1428,788133.63042769,0
+EIX.US,D,19990729,000000,15.9864,16.0695,15.6726,15.7537,981018.52753754,0
+EIX.US,D,19990730,000000,15.8662,16.1076,15.7537,15.8662,617631.2043027,0
+EIX.US,D,19990802,000000,16.0255,16.3432,15.9482,16.2229,764541.10263014,0
+EIX.US,D,19990803,000000,16.3765,16.3765,16.0695,16.1076,571799.40750995,0
+EIX.US,D,19990804,000000,16.3031,16.3765,16.1076,16.1428,495658.90960431,0
+EIX.US,D,19990805,000000,16.2229,16.2229,15.7928,16.2229,1092687.4390794,0
+EIX.US,D,19990806,000000,16.2229,16.4165,16.1076,16.4165,1098965.823455,0
+EIX.US,D,19990809,000000,16.3432,16.3765,16.1428,16.3432,1036703.6440906,0
+EIX.US,D,19990810,000000,16.3031,16.3031,16.0255,16.1076,701092.39249437,0
+EIX.US,D,19990811,000000,16.0695,16.1839,15.9482,16.1076,526564.96758839,0
+EIX.US,D,19990812,000000,15.9864,16.1076,15.8358,15.9482,416681.98943192,0
+EIX.US,D,19990813,000000,15.9864,16.2229,15.7156,15.8358,657197.91404754,0
+EIX.US,D,19990816,000000,15.7537,15.8662,15.5171,15.6334,326506.67366761,0
+EIX.US,D,19990817,000000,15.6334,15.7156,15.3255,15.7156,501181.39204866,0
+EIX.US,D,19990818,000000,15.6726,15.6726,15.3577,15.5924,622862.16841094,0
+EIX.US,D,19990819,000000,15.4399,15.8662,15.3997,15.8358,936075.60595209,0
+EIX.US,D,19990820,000000,15.8662,16.2229,15.7537,16.0255,911296.54738302,0
+EIX.US,D,19990823,000000,15.9864,16.1076,15.8358,16.0255,647642.24985136,0
+EIX.US,D,19990824,000000,16.1428,16.3765,16.1076,16.1839,1201971.014622,0
+EIX.US,D,19990825,000000,16.4566,16.7714,16.3432,16.6942,1600743.5495034,0
+EIX.US,D,19990826,000000,16.618,16.618,16.2229,16.3432,1378142.1937951,0
+EIX.US,D,19990827,000000,16.2631,16.3031,15.9864,16.0695,668093.53971844,0
+EIX.US,D,19990830,000000,16.0695,16.3031,16.0695,16.0695,525370.25384603,0
+EIX.US,D,19990831,000000,16.0695,16.2229,15.7928,15.9092,700042.92648438,0
+EIX.US,D,19990901,000000,15.8662,15.9092,15.6334,15.7928,1268857.5953812,0
+EIX.US,D,19990902,000000,15.7156,15.9864,15.5924,15.7156,602556.12627624,0
+EIX.US,D,19990903,000000,15.7928,16.1428,15.7928,16.1076,621511.97822266,0
+EIX.US,D,19990907,000000,15.9864,15.9864,15.6726,15.7537,552096.85947456,0
+EIX.US,D,19990908,000000,15.6726,15.9864,15.6334,15.7928,552688.07911762,0
+EIX.US,D,19990909,000000,15.6334,15.8358,15.5171,15.7537,432211.22233989,0
+EIX.US,D,19990910,000000,15.8358,16.0255,15.7928,15.8662,532831.07750765,0
+EIX.US,D,19990913,000000,15.7537,15.7537,15.5631,15.7156,492820.44159486,0
+EIX.US,D,19990914,000000,15.5924,15.8358,15.4399,15.6334,549852.67972222,0
+EIX.US,D,19990915,000000,15.6726,15.9092,15.5631,15.5924,921746.20114325,0
+EIX.US,D,19990916,000000,15.5924,15.7156,15.5171,15.5924,478941.10018211,0
+EIX.US,D,19990917,000000,15.5171,15.8358,15.4399,15.7928,763495.72810558,0
+EIX.US,D,19990920,000000,15.7928,15.8662,15.5631,15.6334,583594.1371017,0
+EIX.US,D,19990921,000000,15.5631,15.6334,15.2463,15.3255,436988.03156661,0
+EIX.US,D,19990922,000000,15.3577,15.3997,15.1622,15.2062,545673.22736667,0
+EIX.US,D,19990923,000000,15.2854,15.2854,14.8514,14.9306,597776.24843545,0
+EIX.US,D,19990924,000000,14.8514,15.083,14.8073,14.8894,467892.04380799,0
+EIX.US,D,19990927,000000,14.8894,14.9306,14.6167,14.6959,630919.32607239,0
+EIX.US,D,19990928,000000,14.6539,14.8073,14.3391,14.6539,729757.33934016,0
+EIX.US,D,19990929,000000,14.6539,14.9306,14.6167,14.8514,434747.94329969,0
+EIX.US,D,19990930,000000,14.9306,15.2854,14.8073,15.2463,798729.55479165,0
+EIX.US,D,19991001,000000,15.3391,15.6129,15.0977,15.6129,5591994.7358775,0
+EIX.US,D,19991004,000000,15.5337,16.0509,15.5337,16.0098,1131806.1311709,0
+EIX.US,D,19991005,000000,15.8866,15.9698,15.5337,15.7732,831869.56381453,0
+EIX.US,D,19991006,000000,15.694,15.8172,15.6129,15.7342,1220036.9684898,0
+EIX.US,D,19991007,000000,15.654,15.7342,15.4545,15.4545,815454.52431334,0
+EIX.US,D,19991008,000000,15.6129,15.8486,15.4927,15.6129,1652248.1908297,0
+EIX.US,D,19991011,000000,15.4545,15.4927,15.3725,15.3725,710646.01094782,0
+EIX.US,D,19991012,000000,15.4115,15.8172,15.2541,15.654,1177788.2900528,0
+EIX.US,D,19991013,000000,16.0098,16.6434,15.9698,16.3637,1987117.8606938,0
+EIX.US,D,19991014,000000,16.4048,17.1997,16.4048,17.1205,1633737.2879226,0
+EIX.US,D,19991015,000000,17.0403,17.0803,16.6434,17.0002,1629103.6806855,0
+EIX.US,D,19991018,000000,17.1205,17.5574,16.8379,17.5574,1703756.9236413,0
+EIX.US,D,19991019,000000,17.5926,17.7168,17.3531,17.4352,1948451.2777412,0
+EIX.US,D,19991020,000000,17.2749,17.5574,17.1205,17.4734,990274.49042677,0
+EIX.US,D,19991021,000000,17.2749,17.5574,17.2749,17.3952,1906344.7784224,0
+EIX.US,D,19991022,000000,17.2387,17.5926,17.0403,17.3952,746323.76380187,0
+EIX.US,D,19991025,000000,17.1997,17.5574,17.1605,17.5154,797677.0201676,0
+EIX.US,D,19991026,000000,17.5926,17.8322,17.5154,17.75,1095075.8436928,0
+EIX.US,D,19991027,000000,17.7168,18.5468,17.7168,18.3484,3088018.9567519,0
+EIX.US,D,19991028,000000,18.3865,18.7795,18.3865,18.7013,2229426.8787943,0
+EIX.US,D,19991029,000000,18.7013,18.7795,18.3865,18.7795,1679120.0441905,0
+EIX.US,D,19991101,000000,18.7795,18.7795,18.3063,18.3484,2043402.3798609,0
+EIX.US,D,19991102,000000,18.3484,18.5077,17.9495,18.3484,1381723.2664081,0
+EIX.US,D,19991103,000000,18.2662,18.2662,17.9495,18.0737,1343506.7468516,0
+EIX.US,D,19991104,000000,18.2261,18.4266,18.0287,18.2261,1489966.5817829,0
+EIX.US,D,19991105,000000,18.3484,18.4656,18.2261,18.2662,1274084.468004,0
+EIX.US,D,19991108,000000,17.9925,18.1919,17.9925,18.0737,756179.12930498,0
+EIX.US,D,19991109,000000,17.9495,18.0737,17.75,18.0737,1026403.3295483,0
+EIX.US,D,19991110,000000,17.9113,17.9925,17.5574,17.6376,1153599.4282554,0
+EIX.US,D,19991111,000000,17.6748,17.9925,17.6748,17.9495,1464581.9833718,0
+EIX.US,D,19991112,000000,18.0737,18.0737,17.8693,18.0737,533428.43437884,0
+EIX.US,D,19991115,000000,17.9495,18.0287,17.7891,17.8693,531641.47812207,0
+EIX.US,D,19991117,000000,17.7168,17.7168,17.3952,17.5574,1084779.6206358,0
+EIX.US,D,19991118,000000,17.5154,17.5926,17.2387,17.3531,674065.06268753,0
+EIX.US,D,19991119,000000,17.2749,17.3531,17.0803,17.1205,992663.91791149,0
+EIX.US,D,19991122,000000,17.1205,17.1997,16.6864,16.8594,840676.48617901,0
+EIX.US,D,19991123,000000,16.8018,16.8018,16.3237,16.6052,1046109.9690691,0
+EIX.US,D,19991124,000000,16.7646,17.0803,16.7236,17.0803,1221828.016232,0
+EIX.US,D,19991126,000000,16.92,17.0002,16.7646,16.7646,310978.463631,0
+EIX.US,D,19991129,000000,16.6864,16.8018,16.3237,16.4048,781709.99831979,0
+EIX.US,D,19991130,000000,16.1701,17.0002,16.1701,16.8018,1362913.6850654,0
+EIX.US,D,19991201,000000,16.8018,16.9621,16.7236,16.7236,656899.23561194,0
+EIX.US,D,19991202,000000,16.6052,17.1205,16.6052,17.0803,1037155.7532295,0
+EIX.US,D,19991203,000000,17.1605,17.2749,17.0403,17.1605,1760336.0297586,0
+EIX.US,D,19991206,000000,17.0803,17.1205,16.3237,16.527,799772.8835735,0
+EIX.US,D,19991207,000000,16.484,16.6052,16.0098,16.0509,1226901.4581516,0
+EIX.US,D,19991208,000000,16.1701,16.2493,15.8172,15.8866,1005947.9481958,0
+EIX.US,D,19991209,000000,15.9698,16.1701,15.694,15.694,1172711.7795191,0
+EIX.US,D,19991210,000000,15.694,15.8172,15.5337,15.5337,791112.23181275,0
+EIX.US,D,19991213,000000,15.5728,15.5728,15.3391,15.3725,1178533.9632704,0
+EIX.US,D,19991214,000000,15.4115,15.7732,15.3725,15.4927,810369.83080882,0
+EIX.US,D,19991215,000000,15.5337,16.0098,15.3725,16.0098,1242729.3694952,0
+EIX.US,D,19991216,000000,16.089,16.089,15.8866,15.9296,1504444.3029382,0
+EIX.US,D,19991217,000000,16.3237,16.3237,16.0098,16.0509,1624924.2283299,0
+EIX.US,D,19991220,000000,16.1281,16.3237,16.0098,16.3237,1098810.347009,0
+EIX.US,D,19991221,000000,16.1701,16.8379,16.1701,16.6052,1461594.1761445,0
+EIX.US,D,19991222,000000,16.5642,16.8799,16.484,16.8018,981018.52753754,0
+EIX.US,D,19991223,000000,16.8018,17.1605,16.8018,17.0803,1238698.233486,0
+EIX.US,D,19991227,000000,17.0803,17.2387,16.8799,16.8799,565683.65967984,0
+EIX.US,D,19991228,000000,16.8799,17.0803,16.7236,16.7236,648837.98646508,0
+EIX.US,D,19991229,000000,16.7646,16.7646,16.4449,16.5642,764390.74054099,0
+EIX.US,D,19991230,000000,16.4048,16.6864,16.4048,16.6434,551194.68693966,0
+EIX.US,D,19991231,000000,16.527,16.7236,16.527,16.6052,24093524.049879,0
+EIX.US,D,20000103,000000,16.3373,16.3765,15.8944,16.0558,1127175.5925479,0
+EIX.US,D,20000104,000000,15.9356,16.4165,15.9356,16.2171,1068055.6739855,0
+EIX.US,D,20000105,000000,16.618,17.617,16.5348,17.2524,1985623.4456445,0
+EIX.US,D,20000106,000000,17.0989,17.2163,16.7362,17.2163,1806618.9128188,0
+EIX.US,D,20000107,000000,17.2955,17.9358,17.2955,17.9358,4205338.1609253,0
+EIX.US,D,20000110,000000,17.8996,17.9797,17.6943,17.9358,1361863.1961841,0
+EIX.US,D,20000111,000000,17.9358,17.9797,17.7774,17.8556,1433381.3384375,0
+EIX.US,D,20000112,000000,17.8185,18.0579,17.8185,17.8996,923092.29984611,0
+EIX.US,D,20000113,000000,17.8185,17.9358,17.7373,17.7774,1266765.8234606,0
+EIX.US,D,20000114,000000,17.617,17.6943,17.4568,17.617,1064173.8771942,0
+EIX.US,D,20000118,000000,17.4568,17.617,17.1351,17.2955,1541771.9472874,0
+EIX.US,D,20000119,000000,17.0178,17.5379,17.0178,17.4568,1513852.6736593,0
+EIX.US,D,20000120,000000,17.2163,17.2524,17.0989,17.1743,1175698.563875,0
+EIX.US,D,20000121,000000,17.2955,17.617,17.2163,17.576,1517135.0678367,0
+EIX.US,D,20000124,000000,17.6943,18.7795,17.6572,18.2594,2377827.1006856,0
+EIX.US,D,20000125,000000,18.2594,18.6202,18.2594,18.5008,4191307.4345521,0
+EIX.US,D,20000126,000000,18.54,18.6202,18.4588,18.583,1339031.6846744,0
+EIX.US,D,20000127,000000,18.4588,18.9389,18.3786,18.583,2462769.406599,0
+EIX.US,D,20000128,000000,18.583,18.583,18.0991,18.0991,1298116.830484,0
+EIX.US,D,20000131,000000,18.1391,18.6622,17.9358,18.6622,1440993.5470597,0
+EIX.US,D,20000201,000000,18.8225,18.8225,18.0189,18.3415,2017572.8324104,0
+EIX.US,D,20000202,000000,18.2985,18.3786,18.1792,18.2985,1408298.4870761,0
+EIX.US,D,20000203,000000,18.2594,19.2175,18.2594,18.8987,1537885.0361393,0
+EIX.US,D,20000204,000000,18.8635,18.8987,18.0189,18.1792,1251241.7049095,0
+EIX.US,D,20000207,000000,18.0189,18.1792,17.8556,18.1792,1276621.1889638,0
+EIX.US,D,20000208,000000,18.0579,18.0579,17.6943,17.8556,2090872.8165639,0
+EIX.US,D,20000209,000000,17.8185,18.0189,17.617,17.9358,1643290.906376,0
+EIX.US,D,20000210,000000,17.7373,18.1792,17.617,17.617,1128821.3925577,0
+EIX.US,D,20000211,000000,17.6572,18.0991,17.6572,17.7774,727064.11906309,0
+EIX.US,D,20000214,000000,17.7774,18.0991,17.7373,17.8996,932794.23464601,0
+EIX.US,D,20000215,000000,17.9358,18.0189,17.8556,17.9358,783201.34475504,0
+EIX.US,D,20000216,000000,17.9797,18.2594,17.9358,18.1792,896064.97003928,0
+EIX.US,D,20000217,000000,18.1391,18.2193,17.8996,17.9797,568812.62315406,0
+EIX.US,D,20000218,000000,17.9797,18.0189,17.3736,17.4568,1387098.4553773,0
+EIX.US,D,20000222,000000,17.4568,17.576,17.2163,17.4958,851581.31769211,0
+EIX.US,D,20000223,000000,17.576,17.576,17.0617,17.0989,940259.14979305,0
+EIX.US,D,20000224,000000,16.7362,16.7362,16.0157,16.2171,1763918.125243,0
+EIX.US,D,20000225,000000,16.3765,16.5348,16.2171,16.4967,1252138.7630876,0
+EIX.US,D,20000228,000000,16.4967,17.1743,16.4165,16.9787,1663448.6321643,0
+EIX.US,D,20000229,000000,16.8985,16.8985,16.4165,16.8193,1067907.357639,0
+EIX.US,D,20000301,000000,16.657,16.7792,16.177,16.4967,1020580.1229256,0
+EIX.US,D,20000302,000000,16.2562,16.4967,16.2562,16.4165,1115681.5871344,0
+EIX.US,D,20000303,000000,16.4967,16.657,16.3373,16.4165,882486.35280484,0
+EIX.US,D,20000306,000000,11.7679,12.5715,11.2145,11.4942,11853721.651384,0
+EIX.US,D,20000307,000000,11.8089,11.8089,10.0863,10.2496,11491239.569298,0
+EIX.US,D,20000308,000000,10.449,10.449,10.1695,10.4089,6205890.4139925,0
+EIX.US,D,20000309,000000,10.491,10.5282,9.89472,10.0482,6335184.4218484,0
+EIX.US,D,20000310,000000,10.0482,10.0863,9.77152,9.81453,4668606.8262098,0
+EIX.US,D,20000313,000000,9.92399,10.5282,9.89472,10.449,3377202.0775557,0
+EIX.US,D,20000314,000000,10.449,10.491,9.85266,9.96897,2882282.7039409,0
+EIX.US,D,20000315,000000,10.0071,10.0071,9.85266,9.89472,6210669.268962,0
+EIX.US,D,20000316,000000,9.92399,10.6504,9.85266,10.6504,4496018.7653925,0
+EIX.US,D,20000317,000000,10.8117,10.8117,10.491,10.5692,2559210.8322826,0
+EIX.US,D,20000320,000000,10.5692,10.7316,10.2877,10.491,3299270.5319079,0
+EIX.US,D,20000321,000000,10.491,10.491,9.92399,10.0863,6119602.0093764,0
+EIX.US,D,20000322,000000,10.1273,10.1695,9.96897,10.0482,2178213.7558042,0
+EIX.US,D,20000323,000000,10.1695,10.3698,10.0863,10.3268,4345527.794452,0
+EIX.US,D,20000324,000000,10.2496,10.2877,10.0863,10.2496,7601353.9113092,0
+EIX.US,D,20000327,000000,10.2877,10.6094,10.2085,10.4089,2816152.0251129,0
+EIX.US,D,20000328,000000,10.449,10.5282,10.2085,10.2085,1455781.1982354,0
+EIX.US,D,20000329,000000,10.2877,10.6094,10.2877,10.5692,3743870.7720966,0
+EIX.US,D,20000330,000000,10.6094,10.6905,10.491,10.6504,1503247.5434531,0
+EIX.US,D,20000331,000000,10.6094,10.6905,10.5692,10.6094,2140739.8408512,0
+EIX.US,D,20000403,000000,10.668,11.0385,10.6308,11.0005,3033820.0722773,0
+EIX.US,D,20000404,000000,11.0385,11.4052,10.8323,10.9183,2854370.5904122,0
+EIX.US,D,20000405,000000,10.9183,11.238,10.8763,10.9565,2917819.300548,0
+EIX.US,D,20000406,000000,11.1197,11.1588,10.9565,11.1197,1279458.6341019,0
+EIX.US,D,20000407,000000,10.9565,11.0385,10.9183,10.9565,658542.98987905,0
+EIX.US,D,20000410,000000,10.8323,11.2008,10.8323,11.0385,1515944.4455798,0
+EIX.US,D,20000411,000000,11.0385,11.1588,11.0005,11.0385,1855887.5573635,0
+EIX.US,D,20000412,000000,11.2008,11.28,11.1197,11.1588,2309439.9676491,0
+EIX.US,D,20000413,000000,11.1197,11.4472,11.0805,11.3612,2248079.9608198,0
+EIX.US,D,20000414,000000,11.4052,11.4854,11.0385,11.1197,2993959.7984536,0
+EIX.US,D,20000417,000000,11.2008,11.8089,11.1588,11.7297,3946164.0399276,0
+EIX.US,D,20000418,000000,11.7297,11.8089,11.4472,11.8089,2823323.3761812,0
+EIX.US,D,20000419,000000,11.6466,11.8089,11.5674,11.6085,3044719.7894336,0
+EIX.US,D,20000420,000000,11.6466,11.7297,11.6085,11.6906,1361716.9255803,0
+EIX.US,D,20000424,000000,11.7297,12.2978,11.6906,12.2978,1474883.3207856,0
+EIX.US,D,20000425,000000,12.1384,12.4649,11.8959,12.3838,2393648.874801,0
+EIX.US,D,20000426,000000,12.3838,12.6683,12.3388,12.6262,1704354.2805126,0
+EIX.US,D,20000427,000000,12.5842,12.5842,12.2978,12.5461,1328276.1923792,0
+EIX.US,D,20000428,000000,12.4238,12.4649,12.2176,12.4238,1973978.0552705,0
+EIX.US,D,20000501,000000,12.2576,12.7846,12.2576,12.5842,2747184.9240182,0
+EIX.US,D,20000502,000000,12.504,12.6683,12.2576,12.3388,2452318.7299675,0
+EIX.US,D,20000503,000000,12.2176,12.5461,12.1384,12.4238,2251222.2216216,0
+EIX.US,D,20000504,000000,12.4238,12.7455,12.2978,12.5842,1415171.1597087,0
+EIX.US,D,20000505,000000,12.5461,13.0339,12.4238,12.6262,1348282.5332069,0
+EIX.US,D,20000508,000000,12.504,13.076,12.504,12.7054,1279606.9504483,0
+EIX.US,D,20000509,000000,12.7455,12.7846,12.504,12.6683,2476952.5408041,0
+EIX.US,D,20000510,000000,12.504,12.7455,12.504,12.6262,1634632.300358,0
+EIX.US,D,20000511,000000,12.5842,12.9557,12.5842,12.8667,1497426.3825732,0
+EIX.US,D,20000512,000000,12.8295,12.9557,12.7455,12.8667,2079081.1555862,0
+EIX.US,D,20000515,000000,12.8667,13.1561,12.8295,13.0339,669884.58746063,0
+EIX.US,D,20000516,000000,12.8667,13.0339,12.6683,12.9156,1263783.1305902,0
+EIX.US,D,20000517,000000,12.7455,12.9156,12.7054,12.7846,1793929.1707916,0
+EIX.US,D,20000518,000000,12.8667,13.3145,12.8295,13.2744,1271096.6607767,0
+EIX.US,D,20000519,000000,13.0339,13.3575,13.0339,13.1942,1383069.365111,0
+EIX.US,D,20000522,000000,13.1561,13.4836,13.1561,13.3575,1879324.6087151,0
+EIX.US,D,20000523,000000,13.5628,13.5628,13.2372,13.4425,1598501.4154938,0
+EIX.US,D,20000524,000000,13.4425,13.6859,13.3145,13.4836,2016972.4069252,0
+EIX.US,D,20000525,000000,13.4425,13.4836,13.2558,13.4425,1404115.9661066,0
+EIX.US,D,20000526,000000,13.5257,13.7661,13.5257,13.5628,3409748.8211929,0
+EIX.US,D,20000530,000000,13.6077,13.7241,13.3145,13.7241,1528483.8255177,0
+EIX.US,D,20000531,000000,13.7661,14.212,13.7661,13.9314,2583549.0332978,0
+EIX.US,D,20000601,000000,13.9724,14.0926,13.9314,14.0536,995348.95521773,0
+EIX.US,D,20000602,000000,14.0536,14.0536,13.6419,13.6419,1576855.4118844,0
+EIX.US,D,20000605,000000,13.6859,13.7241,13.2372,13.4025,1021622.4288361,0
+EIX.US,D,20000606,000000,13.3575,13.8043,13.3145,13.7241,1336638.1657043,0
+EIX.US,D,20000607,000000,13.7241,13.9314,13.7241,13.8835,1037005.3911403,0
+EIX.US,D,20000608,000000,13.7661,13.8463,13.6859,13.8043,955190.00295849,0
+EIX.US,D,20000609,000000,13.7241,13.9724,13.7241,13.8463,670331.58224265,0
+EIX.US,D,20000612,000000,13.9314,14.1308,13.9314,14.1308,901592.56684041,0
+EIX.US,D,20000613,000000,14.0106,14.1748,13.9314,14.1748,769917.31447076,0
+EIX.US,D,20000614,000000,14.1308,14.212,14.1308,14.1748,1421436.2467567,0
+EIX.US,D,20000615,000000,14.0926,14.297,14.0926,14.1748,1160168.3080957,0
+EIX.US,D,20000616,000000,14.1748,14.252,13.8463,14.0536,2080576.5935069,0
+EIX.US,D,20000619,000000,14.0106,14.1748,13.8835,13.9724,1186600.326774,0
+EIX.US,D,20000620,000000,14.0106,14.0536,13.9314,13.9314,1413520.2453422,0
+EIX.US,D,20000621,000000,13.9314,14.1308,13.8835,13.8835,1194810.9151387,0
+EIX.US,D,20000622,000000,13.9314,13.9314,13.6859,13.8463,1482202.9882002,0
+EIX.US,D,20000623,000000,13.8463,14.1748,13.8043,14.1748,2690144.50292,0
+EIX.US,D,20000626,000000,14.1748,14.212,13.9724,14.0536,1727638.9240323,0
+EIX.US,D,20000627,000000,14.0926,14.0926,13.6419,13.6859,1531465.4955169,0
+EIX.US,D,20000628,000000,13.7241,14.0536,13.5628,14.0184,1318874.9817576,0
+EIX.US,D,20000629,000000,14.0106,14.0106,13.6419,13.7241,1162112.7865411,0
+EIX.US,D,20000630,000000,13.7026,14.2012,13.1288,13.5355,4869557.063952,0
+EIX.US,D,20000703,000000,13.5355,13.7857,13.4553,13.5355,565227.45905562,0
+EIX.US,D,20000705,000000,13.7857,13.8717,13.0867,13.2881,1009230.3423732,0
+EIX.US,D,20000706,000000,13.4553,13.5355,13.251,13.4553,795595.47696067,0
+EIX.US,D,20000707,000000,13.4171,13.4983,13.3301,13.4171,1418001.4447474,0
+EIX.US,D,20000710,000000,13.2881,13.4983,13.2881,13.4171,2133723.9662289,0
+EIX.US,D,20000711,000000,13.4553,13.4553,13.251,13.3732,2133426.3106647,0
+EIX.US,D,20000712,000000,13.207,13.2881,13.0867,13.1698,1122997.1630637,0
+EIX.US,D,20000713,000000,13.0417,13.3732,12.9615,13.3732,1196300.2158313,0
+EIX.US,D,20000714,000000,13.2881,13.4553,13.0417,13.207,1470404.1671232,0
+EIX.US,D,20000717,000000,13.1288,13.1288,12.942,12.942,2254950.5877097,0
+EIX.US,D,20000718,000000,13.0417,13.0417,12.7133,12.7915,2362598.591956,0
+EIX.US,D,20000719,000000,12.8443,12.9615,12.7915,12.8443,1325742.5400334,0
+EIX.US,D,20000720,000000,12.8775,12.9225,12.593,12.7133,1710921.11461,0
+EIX.US,D,20000721,000000,12.8775,13.0007,12.7915,12.8775,1398743.8457513,0
+EIX.US,D,20000724,000000,12.7543,12.8775,12.5461,12.8443,1551475.92783,0
+EIX.US,D,20000725,000000,12.8775,13.0867,12.8775,12.8775,1220637.393975,0
+EIX.US,D,20000726,000000,13.0007,13.0417,12.6721,12.679,854708.23542362,0
+EIX.US,D,20000727,000000,12.7543,12.8775,12.6311,12.6721,468038.31441172,0
+EIX.US,D,20000728,000000,12.6721,12.9615,12.6721,12.9615,876063.74356831,0
+EIX.US,D,20000731,000000,12.8775,13.207,12.7543,13.0007,2406933.9279567,0
+EIX.US,D,20000801,000000,13.3732,13.4171,12.8775,12.9615,1606262.9633337,0
+EIX.US,D,20000802,000000,12.9615,13.1698,12.9225,13.0417,1271543.6555587,0
+EIX.US,D,20000803,000000,13.4171,13.9529,13.3301,13.6713,1855581.7188284,0
+EIX.US,D,20000804,000000,13.4983,13.8258,13.207,13.6235,1253183.1147408,0
+EIX.US,D,20000807,000000,13.4983,14.0056,13.4553,14.0056,1451148.6138698,0
+EIX.US,D,20000808,000000,13.7857,14.2012,13.7857,14.2012,2255251.311888,0
+EIX.US,D,20000809,000000,14.0301,14.1602,13.8717,14.0702,1686138.987427,0
+EIX.US,D,20000810,000000,13.993,14.0301,13.3732,13.7105,1877237.9511514,0
+EIX.US,D,20000811,000000,13.5775,13.9529,13.5775,13.9099,1353658.7450475,0
+EIX.US,D,20000814,000000,13.7437,14.0301,13.6235,13.8717,973107.64047982,0
+EIX.US,D,20000815,000000,13.5775,14.2833,13.5775,13.9529,1815579.2658865,0
+EIX.US,D,20000816,000000,13.9529,14.1602,13.8717,14.0056,1165397.2264612,0
+EIX.US,D,20000817,000000,14.1172,14.1602,13.9099,14.1172,882633.64627993,0
+EIX.US,D,20000818,000000,14.076,14.2374,14.0301,14.2012,1084180.2180219,0
+EIX.US,D,20000821,000000,14.1602,14.1602,13.7437,13.8258,995498.29443553,0
+EIX.US,D,20000822,000000,13.7437,13.8717,13.6235,13.8258,807536.47715614,0
+EIX.US,D,20000823,000000,13.7857,13.8717,13.5775,13.6635,1675386.5637458,0
+EIX.US,D,20000824,000000,13.6235,13.7857,13.4171,13.5355,729303.18445865,0
+EIX.US,D,20000825,000000,13.3732,13.4171,13.1288,13.207,914731.3493923,0
+EIX.US,D,20000828,000000,13.2881,13.7437,13.251,13.6235,891289.18368391,0
+EIX.US,D,20000829,000000,13.6235,13.7026,13.3301,13.4171,655101.02777028,0
+EIX.US,D,20000830,000000,13.4171,13.6235,13.4171,13.4983,819179.82178738,0
+EIX.US,D,20000831,000000,13.5355,13.7857,13.5355,13.6713,983855.97267565,0
+EIX.US,D,20000901,000000,13.5355,13.6635,13.4171,13.5471,1101348.0908402,0
+EIX.US,D,20000905,000000,13.6635,14.3166,13.5355,14.2833,1769741.3318656,0
+EIX.US,D,20000906,000000,14.2374,14.9842,14.2374,14.8582,2361695.3965497,0
+EIX.US,D,20000907,000000,14.8582,14.9842,14.2833,14.4475,1533553.1759519,0
+EIX.US,D,20000908,000000,14.4867,14.8582,14.4475,14.8386,866354.64866892,0
+EIX.US,D,20000911,000000,15.0634,16.3031,15.0634,15.9014,4741906.8103633,0
+EIX.US,D,20000912,000000,17.0051,17.1743,16.3432,16.5133,4955397.4509148,0
+EIX.US,D,20000913,000000,16.5133,17.579,16.5133,17.2524,3590397.1082856,0
+EIX.US,D,20000914,000000,17.2524,17.2524,16.5495,17.0881,2861537.849995,0
+EIX.US,D,20000915,000000,16.8799,17.0471,16.4322,16.6052,5144407.7113329,0
+EIX.US,D,20000918,000000,16.5935,16.6805,15.5171,15.7606,3224621.3804375,0
+EIX.US,D,20000919,000000,15.7674,15.7674,14.5287,14.7741,3177746.2548629,0
+EIX.US,D,20000920,000000,14.9452,14.9842,14.0301,14.4867,3684302.8358808,0
+EIX.US,D,20000921,000000,14.4867,14.8162,14.076,14.2012,1494438.5753459,0
+EIX.US,D,20000922,000000,14.2012,15.5171,14.2012,15.0244,2304369.5943436,0
+EIX.US,D,20000925,000000,15.3519,15.3519,14.6959,15.1485,2334073.7784858,0
+EIX.US,D,20000926,000000,14.6167,15.3519,14.5287,15.2316,2097594.104236,0
+EIX.US,D,20000927,000000,13.9529,14.1172,13.0007,13.1288,10490658.6271,0
+EIX.US,D,20000928,000000,13.207,13.3301,12.8775,13.0417,5053337.3831331,0
+EIX.US,D,20000929,000000,13.1288,13.207,12.6721,12.7671,5529587.3087808,0
+EIX.US,D,20001002,000000,12.8443,13.207,12.7133,13.207,4541856.6994134,0
+EIX.US,D,20001003,000000,13.1884,13.3956,13.0632,13.3956,11618284.283044,0
+EIX.US,D,20001004,000000,13.0192,13.6077,12.7671,13.0632,2961266.7842127,0
+EIX.US,D,20001005,000000,12.8951,13.3145,12.7279,12.8071,2476206.8675865,0
+EIX.US,D,20001006,000000,12.854,13.6077,12.854,13.1424,3175501.0522392,0
+EIX.US,D,20001009,000000,13.0994,13.3956,13.0632,13.1884,1307822.8567694,0
+EIX.US,D,20001010,000000,13.1884,13.7319,13.1424,13.3956,2259581.1263327,0
+EIX.US,D,20001011,000000,13.5257,13.7319,13.2294,13.4377,2072361.9136568,0
+EIX.US,D,20001012,000000,13.5257,13.8981,13.2294,13.6077,2388271.6400891,0
+EIX.US,D,20001013,000000,13.5257,14.735,13.5257,14.735,2631322.2399218,0
+EIX.US,D,20001016,000000,14.6099,14.7741,14.1474,14.1944,1770787.7292615,0
+EIX.US,D,20001017,000000,14.2334,14.4387,14.0252,14.1474,1272142.0353013,0
+EIX.US,D,20001018,000000,14.1944,14.6539,13.5628,13.8101,3343614.0508794,0
+EIX.US,D,20001019,000000,13.8101,14.0702,13.6077,14.0702,2115508.6731433,0
+EIX.US,D,20001020,000000,13.8101,14.4799,13.8101,14.3166,2148206.8017409,0
+EIX.US,D,20001023,000000,15.4868,15.4868,14.735,14.9012,1907690.8771253,0
+EIX.US,D,20001024,000000,14.9012,15.738,14.4799,15.2385,3414682.1297369,0
+EIX.US,D,20001025,000000,15.0723,15.6618,15.0312,15.3655,3601441.050303,0
+EIX.US,D,20001026,000000,15.4057,15.5337,14.8162,15.2785,1666876.2740741,0
+EIX.US,D,20001027,000000,15.1485,15.781,15.0312,15.1124,2777633.7585068,0
+EIX.US,D,20001030,000000,15.1485,15.7009,15.0723,15.6618,1972187.0075284,0
+EIX.US,D,20001031,000000,15.7009,16.0763,15.3655,15.9952,2860937.4245098,0
+EIX.US,D,20001101,000000,16.2425,16.3696,15.4057,16.1125,2413050.6986582,0
+EIX.US,D,20001102,000000,16.1555,16.1555,15.3255,15.6129,1724507.9148154,0
+EIX.US,D,20001103,000000,15.5728,15.7009,15.0723,15.2385,1403971.7412455,0
+EIX.US,D,20001106,000000,15.4057,15.9092,15.1994,15.2785,1376051.444746,0
+EIX.US,D,20001107,000000,15.1485,15.4457,14.7741,15.1994,1137924.9476151,0
+EIX.US,D,20001108,000000,15.1994,15.4057,15.0723,15.1994,1318127.2627972,0
+EIX.US,D,20001109,000000,15.1994,15.4868,15.0312,15.3655,938022.1301402,0
+EIX.US,D,20001110,000000,15.3255,15.5728,15.1124,15.2785,1207049.5708984,0
+EIX.US,D,20001113,000000,15.0723,15.781,15.0723,15.2385,1751228.3832158,0
+EIX.US,D,20001114,000000,14.8162,15.0723,14.5287,14.9892,2328558.4561409,0
+EIX.US,D,20001115,000000,15.1124,15.4057,14.8162,15.0312,1448757.1406423,0
+EIX.US,D,20001116,000000,15.1124,15.3655,14.9892,15.2385,1070146.4230346,0
+EIX.US,D,20001117,000000,15.5337,15.8222,15.4457,15.8222,1664642.3230353,0
+EIX.US,D,20001120,000000,15.9952,16.0333,15.5337,15.7009,1248556.6676032,0
+EIX.US,D,20001121,000000,15.738,15.8662,15.1994,15.3655,2070427.663925,0
+EIX.US,D,20001122,000000,15.3655,15.8222,15.3255,15.4868,1270052.3091235,0
+EIX.US,D,20001124,000000,15.4868,15.4868,15.3655,15.4057,388911.03215018,0
+EIX.US,D,20001127,000000,15.4057,15.4057,14.6959,14.9452,1304093.4678099,0
+EIX.US,D,20001128,000000,14.7741,15.1994,14.735,15.0312,1122697.4617567,0
+EIX.US,D,20001129,000000,15.0312,15.3655,15.0312,15.2385,736320.08195231,0
+EIX.US,D,20001130,000000,15.4057,15.5337,15.2385,15.3655,3013071.126846,0
+EIX.US,D,20001201,000000,15.3655,15.3655,14.4387,14.8162,2570858.2683992,0
+EIX.US,D,20001204,000000,14.8162,15.1994,14.735,14.9452,1416959.1388369,0
+EIX.US,D,20001205,000000,14.9892,14.9892,14.4387,14.8162,1322604.370717,0
+EIX.US,D,20001206,000000,14.8162,14.9452,14.4799,14.6539,1164947.1630651,0
+EIX.US,D,20001207,000000,14.5287,14.8162,14.3166,14.3605,3360926.1485588,0
+EIX.US,D,20001208,000000,14.3997,14.3997,13.4377,13.6929,4484967.6632756,0
+EIX.US,D,20001211,000000,13.1424,13.1424,11.2194,12.4727,10014409.724324,0
+EIX.US,D,20001212,000000,12.3916,12.5597,12.2636,12.4326,4294617.4413829,0
+EIX.US,D,20001213,000000,12.4326,12.4727,12.3524,12.4326,2996797.2435918,0
+EIX.US,D,20001214,000000,12.4727,13.6077,12.4727,13.4377,4987947.263166,0
+EIX.US,D,20001215,000000,13.3956,13.8981,13.3575,13.3956,3619652.2519031,0
+EIX.US,D,20001218,000000,13.3575,13.5257,13.2686,13.5257,2992321.1585433,0
+EIX.US,D,20001219,000000,13.4377,13.4768,12.4326,12.7279,7007306.0289618,0
+EIX.US,D,20001220,000000,12.7279,12.7279,11.5958,11.9751,8301099.1822293,0
+EIX.US,D,20001221,000000,11.8041,11.8041,9.45867,10.0071,16817038.172327,0
+EIX.US,D,20001222,000000,10.5898,11.3856,9.71188,10.8841,12241742.785455,0
+EIX.US,D,20001226,000000,10.1273,11.0111,9.91815,10.755,6726632.1749583,0
+EIX.US,D,20001227,000000,10.7179,10.8449,10.3425,10.4627,5274293.961703,0
+EIX.US,D,20001228,000000,10.0863,10.3425,9.96897,10.3425,6824572.1071767,0
+EIX.US,D,20001229,000000,10.0863,10.5506,10.0863,10.4627,4846417.6681646,0
+EIX.US,D,20010102,000000,10.3845,10.4226,10.0071,10.0482,3727598.9345852,0
+EIX.US,D,20010103,000000,10.0482,10.5898,8.20436,8.20436,14294401.128205,0
+EIX.US,D,20010104,000000,5.52621,7.87235,4.18625,7.20061,43317192.35737,0
+EIX.US,D,20010105,000000,6.36317,7.70145,6.36317,6.90595,12079607.447012,0
+EIX.US,D,20010108,000000,6.61794,8.20436,6.61794,8.03718,9708055.662088,0
+EIX.US,D,20010109,000000,7.62315,7.7826,7.36779,7.44825,9598921.4257632,0
+EIX.US,D,20010110,000000,7.36779,7.70145,7.11272,7.53614,10713408.299156,0
+EIX.US,D,20010111,000000,7.36779,7.36779,6.77836,7.03334,8396199.6235668,0
+EIX.US,D,20010112,000000,7.03334,7.07303,6.6982,6.82529,9946779.5160901,0
+EIX.US,D,20010116,000000,5.77375,6.61794,5.566,6.40364,11038126.993695,0
+EIX.US,D,20010117,000000,6.28281,6.61794,5.82058,5.94797,14038505.3099,0
+EIX.US,D,20010118,000000,5.98824,6.36317,5.35874,6.02813,12012421.164946,0
+EIX.US,D,20010119,000000,5.52621,6.44382,5.35874,5.98824,11359106.070561,0
+EIX.US,D,20010122,000000,5.77375,6.61794,5.73347,6.0685,5645443.8556492,0
+EIX.US,D,20010123,000000,5.94797,6.0685,5.6531,5.86085,5269813.7851692,0
+EIX.US,D,20010124,000000,5.94797,6.53054,5.86085,6.28281,8375445.5637788,0
+EIX.US,D,20010125,000000,7.70145,8.70862,7.36779,8.4997,16814047.296486,0
+EIX.US,D,20010126,000000,8.41347,8.87384,8.07795,8.16408,8665078.7479786,0
+EIX.US,D,20010129,000000,8.94218,9.20213,8.70862,8.76073,9236134.5280136,0
+EIX.US,D,20010130,000000,9.03633,9.77934,8.94218,9.64345,6982521.856036,0
+EIX.US,D,20010131,000000,9.37947,9.54372,8.77363,8.93759,8686576.4352416,0
+EIX.US,D,20010201,000000,8.6397,9.20791,7.80333,9.01071,4895979.8767881,0
+EIX.US,D,20010202,000000,9.20791,9.24466,8.67401,8.7141,4272226.7874272,0
+EIX.US,D,20010205,000000,8.70862,9.31007,8.70862,8.86182,2584150.4816543,0
+EIX.US,D,20010206,000000,8.77363,8.78097,8.54008,8.59433,3644587.8097896,0
+EIX.US,D,20010207,000000,8.4384,8.87384,8.4384,8.70862,4122927.461615,0
+EIX.US,D,20010208,000000,8.57419,8.68213,8.24141,8.4603,2756875.6072332,0
+EIX.US,D,20010209,000000,8.54008,8.77363,8.4384,8.77363,2041310.6079403,0
+EIX.US,D,20010212,000000,8.4384,9.35015,7.97167,8.39128,6820243.3156033,0
+EIX.US,D,20010213,000000,8.04334,8.50713,8.04334,8.10562,3103992.1158279,0
+EIX.US,D,20010214,000000,8.07795,8.36576,7.93531,8.20436,2822269.8186858,0
+EIX.US,D,20010215,000000,8.09046,8.40555,8.09046,8.24649,1372616.6427367,0
+EIX.US,D,20010216,000000,8.25177,9.01071,8.24649,8.70862,3101900.3439074,0
+EIX.US,D,20010220,000000,8.70862,8.90757,8.65231,8.77363,2749716.5306212,0
+EIX.US,D,20010221,000000,8.70862,9.45085,8.67401,9.01071,3816875.1464286,0
+EIX.US,D,20010222,000000,9.01071,10.0139,8.94218,10.0139,4753105.2059552,0
+EIX.US,D,20010223,000000,9.88003,10.3425,9.22433,9.83897,4195789.6568287,0
+EIX.US,D,20010226,000000,9.91232,10.2496,9.81453,9.84777,4086501.9898007,0
+EIX.US,D,20010227,000000,9.84777,10.1137,9.84777,10.0071,2447693.3057011,0
+EIX.US,D,20010228,000000,10.0071,10.0745,9.91815,9.97974,2296160.0288502,0
+EIX.US,D,20010301,000000,9.73437,9.94751,9.73437,9.94751,1826027.8967753,0
+EIX.US,D,20010302,000000,9.6806,10.1489,9.66397,9.98656,2577427.1482395,0
+EIX.US,D,20010305,000000,9.79986,10.2809,9.79986,10.187,2447543.9664834,0
+EIX.US,D,20010306,000000,10.0403,10.2203,10.0403,10.2203,2237783.7377627,0
+EIX.US,D,20010307,000000,10.1137,10.3767,10.0629,10.3483,1873351.0400033,0
+EIX.US,D,20010308,000000,10.3268,10.3767,10.2681,10.3767,2148502.4115625,0
+EIX.US,D,20010309,000000,10.2271,10.3698,10.1801,10.1801,1430991.9109528,0
+EIX.US,D,20010312,000000,10.2144,10.3102,10.1489,10.2809,1365751.1302035,0
+EIX.US,D,20010313,000000,10.0931,10.2085,9.88003,9.96897,2173880.8727454,0
+EIX.US,D,20010314,000000,9.37947,9.6278,9.28337,9.35015,2313176.516708,0
+EIX.US,D,20010315,000000,9.28337,9.37947,9.01071,9.10222,1720925.819331,0
+EIX.US,D,20010316,000000,8.59433,8.67401,7.45431,8.19761,5182626.2766321,0
+EIX.US,D,20010319,000000,8.62778,8.70862,8.03718,8.29127,2185679.6938226,0
+EIX.US,D,20010320,000000,8.03718,8.25177,7.91566,8.06435,2110582.5246988,0
+EIX.US,D,20010321,000000,8.13259,8.56677,7.99768,8.26516,2334374.5026641,0
+EIX.US,D,20010322,000000,8.46636,8.46636,7.68992,7.70145,2823767.3023491,0
+EIX.US,D,20010323,000000,7.481,7.6295,7.26113,7.50212,2276748.999151,0
+EIX.US,D,20010326,000000,8.70862,10.0629,8.6397,9.74609,6145731.2581338,0
+EIX.US,D,20010327,000000,9.6806,9.83897,9.48017,9.488,4539460.1118292,0
+EIX.US,D,20010328,000000,9.22433,9.37947,9.04288,9.10222,2816299.3185881,0
+EIX.US,D,20010329,000000,8.84325,9.03163,8.70129,8.70862,2599226.5825522,0
+EIX.US,D,20010330,000000,8.86182,8.87384,7.55579,8.46636,4604112.7415495,0
+EIX.US,D,20010402,000000,8.10562,8.46636,7.97911,8.40555,2127156.10926,0
+EIX.US,D,20010403,000000,8.24649,8.635,8.0053,8.58827,2209715.1249167,0
+EIX.US,D,20010404,000000,8.03718,8.6965,8.0229,8.6965,2141638.944772,0
+EIX.US,D,20010405,000000,8.58211,8.58211,8.30515,8.46636,2174182.6197951,0
+EIX.US,D,20010406,000000,8.46636,8.50713,5.03044,5.52621,15533697.741434,0
+EIX.US,D,20010409,000000,5.76065,7.03334,5.69319,5.97494,7297090.5981222,0
+EIX.US,D,20010410,000000,7.63654,7.77126,7.20677,7.62315,6521357.2371283,0
+EIX.US,D,20010411,000000,7.62315,8.10562,7.34081,8.05077,5263987.5099324,0
+EIX.US,D,20010412,000000,7.71427,8.35276,7.57046,8.03718,3291205.1912756,0
+EIX.US,D,20010416,000000,7.94987,8.10562,7.77126,7.93531,3428859.1267139,0
+EIX.US,D,20010417,000000,7.83608,8.07189,7.7436,7.9576,2448434.8874334,0
+EIX.US,D,20010418,000000,7.53614,7.71427,7.481,7.63654,2439627.965069,0
+EIX.US,D,20010419,000000,7.50212,7.53614,7.10637,7.35449,2326316.3221313,0
+EIX.US,D,20010420,000000,7.17499,7.34823,6.89881,6.91251,2409168.9018669,0
+EIX.US,D,20010423,000000,6.91905,7.02679,6.77202,6.94564,2709252.7626983,0
+EIX.US,D,20010424,000000,6.87946,6.94564,6.6982,6.89881,1493996.6949206,0
+EIX.US,D,20010425,000000,6.83195,6.88572,6.7115,6.76508,2584297.7751295,0
+EIX.US,D,20010426,000000,6.81913,6.82529,6.53054,6.53054,1364110.4445505,0
+EIX.US,D,20010427,000000,6.66477,6.69136,6.53054,6.63104,1098514.7371875,0
+EIX.US,D,20010430,000000,6.63104,6.69136,6.43014,6.5978,1291703.4270897,0
+EIX.US,D,20010501,000000,6.53054,6.59096,6.22923,6.23607,1815579.2658865,0
+EIX.US,D,20010502,000000,6.23607,6.29659,6.03517,6.27616,1950536.9124335,0
+EIX.US,D,20010503,000000,6.20939,6.24966,6.12873,6.21583,1337232.4539615,0
+EIX.US,D,20010504,000000,6.14867,6.19579,6.10859,6.19579,1175101.2070038,0
+EIX.US,D,20010507,000000,6.04172,6.21583,6.04172,6.11533,965792.06455058,0
+EIX.US,D,20010508,000000,6.11533,6.20939,5.99479,6.02813,1617612.7438861,0
+EIX.US,D,20010509,000000,5.97494,6.07526,5.96116,5.98824,1673599.6074889,0
+EIX.US,D,20010510,000000,5.99479,6.10204,5.93457,5.96791,3798658.8304717,0
+EIX.US,D,20010511,000000,6.03517,6.86558,6.03517,6.83898,5177996.7608804,0
+EIX.US,D,20010514,000000,6.83898,7.69579,6.83195,7.46829,7099577.208132,0
+EIX.US,D,20010515,000000,7.47494,7.87235,7.47494,7.80333,4024097.6313182,0
+EIX.US,D,20010516,000000,7.30062,7.89806,7.30062,7.63654,2756282.3418475,0
+EIX.US,D,20010517,000000,7.64368,8.05761,7.63654,7.97167,2744789.3593054,0
+EIX.US,D,20010518,000000,7.90314,7.9096,7.60135,7.86492,2121034.2242018,0
+EIX.US,D,20010521,000000,7.66236,7.66236,7.30766,7.52177,1677331.0421911,0
+EIX.US,D,20010522,000000,7.43475,7.49498,7.17499,7.37385,2147014.1337413,0
+EIX.US,D,20010523,000000,7.4285,7.59499,7.38783,7.40807,1815275.4730941,0
+EIX.US,D,20010524,000000,7.47494,7.47494,7.24705,7.35449,1244820.1185443,0
+EIX.US,D,20010525,000000,7.20061,7.27403,6.89881,7.05338,1940838.0462476,0
+EIX.US,D,20010529,000000,6.93254,7.35449,6.83195,7.35449,1338729.9376248,0
+EIX.US,D,20010530,000000,7.28782,7.29476,6.83195,6.89236,1510713.4814715,0
+EIX.US,D,20010531,000000,6.7115,7.37385,6.7115,7.25379,1661948.0798869,0
+EIX.US,D,20010601,000000,7.32154,7.36779,7.03998,7.36779,1577004.7511022,0
+EIX.US,D,20010604,000000,7.36779,7.36779,7.05338,7.08643,1401280.5667111,0
+EIX.US,D,20010605,000000,7.01975,7.01975,6.70495,6.73183,2350193.2081654,0
+EIX.US,D,20010606,000000,6.73183,6.77836,6.6109,6.68481,2030858.9084374,0
+EIX.US,D,20010607,000000,6.75178,7.4285,6.7115,7.37385,4542748.6432347,0
+EIX.US,D,20010608,000000,7.36779,7.37385,7.20677,7.36779,2141783.1696331,0
+EIX.US,D,20010611,000000,7.36779,7.53614,7.30062,7.36779,1952629.7072254,0
+EIX.US,D,20010612,000000,7.26787,7.53614,7.21372,7.50212,3600993.0326497,0
+EIX.US,D,20010613,000000,7.37385,7.50867,7.24705,7.50212,2549359.5582649,0
+EIX.US,D,20010614,000000,7.43475,7.52881,7.28156,7.46829,2468592.6132217,0
+EIX.US,D,20010615,000000,7.43475,7.70145,7.40807,7.49498,2157612.103848,0
+EIX.US,D,20010618,000000,7.45431,7.70145,7.4152,7.67721,2605946.8473529,0
+EIX.US,D,20010619,000000,7.66939,7.93531,7.65717,7.93531,2145368.3337315,0
+EIX.US,D,20010620,000000,7.87235,7.94264,7.68366,7.82894,1550878.5709589,0
+EIX.US,D,20010621,000000,7.76471,7.97167,7.53614,7.97167,2489346.6730098,0
+EIX.US,D,20010622,000000,7.93531,8.03718,7.90314,8.0229,1031625.0878143,0
+EIX.US,D,20010625,000000,8.07189,8.07189,7.75092,7.75092,1843345.1088114,0
+EIX.US,D,20010626,000000,7.73646,7.79659,7.52177,7.52881,2534138.2096347,0
+EIX.US,D,20010627,000000,7.46203,7.481,7.3277,7.40807,2052653.2283933,0
+EIX.US,D,20010628,000000,7.40807,7.87235,7.40278,7.70145,1861411.0626792,0
+EIX.US,D,20010629,000000,7.70145,7.83608,7.46829,7.46829,1940684.6155445,0
+EIX.US,D,20010702,000000,7.63654,7.79659,7.40278,7.79659,1779441.2209228,0
+EIX.US,D,20010703,000000,7.82142,8.02955,7.75816,8.0053,831575.99973571,0
+EIX.US,D,20010705,000000,8.0053,8.46636,7.94987,8.30515,1734661.958754,0
+EIX.US,D,20010706,000000,8.3728,9.1818,8.3728,8.91598,3750287.2441051,0
+EIX.US,D,20010709,000000,8.97503,9.42836,8.94218,9.37947,3045318.1691761,0
+EIX.US,D,20010710,000000,9.24466,9.54372,8.92439,9.40978,2904831.9029566,0
+EIX.US,D,20010711,000000,9.48017,9.5799,9.32864,9.41566,3842255.6533543,0
+EIX.US,D,20010712,000000,9.41566,9.6806,9.36383,9.6806,2040563.9118514,0
+EIX.US,D,20010713,000000,9.5799,9.93872,9.40978,9.91232,1564613.6875106,0
+EIX.US,D,20010716,000000,9.82723,10.0991,9.77934,9.94751,4153233.0941139,0
+EIX.US,D,20010717,000000,9.74609,9.93278,9.64345,9.82039,4362847.0522309,0
+EIX.US,D,20010718,000000,9.5799,9.80573,9.55057,9.6806,3742970.6453045,0
+EIX.US,D,20010719,000000,9.54372,9.84777,9.54372,9.84777,1985623.4456445,0
+EIX.US,D,20010720,000000,9.84777,9.84777,9.47137,9.5359,2701340.8527693,0
+EIX.US,D,20010723,000000,9.20213,9.33646,9.02401,9.15678,2815555.6911132,0
+EIX.US,D,20010724,000000,8.98628,9.23019,8.70862,8.87384,4554989.3447371,0
+EIX.US,D,20010725,000000,8.84325,9.40978,8.84325,9.37947,2427087.5622595,0
+EIX.US,D,20010726,000000,9.31007,9.61118,9.23019,9.40978,3585765.5467913,0
+EIX.US,D,20010727,000000,9.27761,9.5056,9.05627,9.5056,2655808.7572835,0
+EIX.US,D,20010730,000000,9.38632,9.5359,9.25043,9.39121,1760192.8277689,0
+EIX.US,D,20010731,000000,9.37947,9.59944,9.31789,9.40588,2192396.8900093,0
+EIX.US,D,20010801,000000,9.40588,9.44303,9.11561,9.44303,865314.38850113,0
+EIX.US,D,20010802,000000,9.51048,9.68548,9.40001,9.5799,3259257.8502523,0
+EIX.US,D,20010803,000000,9.64345,9.70601,9.38632,9.40001,956085.01539391,0
+EIX.US,D,20010806,000000,9.42152,9.44303,9.20213,9.20791,874124.37947967,0
+EIX.US,D,20010807,000000,9.1818,9.60532,9.1818,9.51048,1591037.5232181,0
+EIX.US,D,20010808,000000,9.5056,9.5359,9.25043,9.37263,896962.02821741,0
+EIX.US,D,20010809,000000,9.30322,9.55741,9.28337,9.44303,734678.37342792,0
+EIX.US,D,20010810,000000,9.27761,9.48017,9.21563,9.38632,2584741.7012974,0
+EIX.US,D,20010813,000000,9.32278,9.40588,9.28337,9.36383,782899.59770538,0
+EIX.US,D,20010814,000000,9.29638,9.41566,9.29638,9.41566,2426489.182517,0
+EIX.US,D,20010815,000000,9.38632,9.5056,9.31789,9.35015,1591635.9029606,0
+EIX.US,D,20010816,000000,9.28337,9.43618,9.28337,9.43618,555975.58765181,0
+EIX.US,D,20010817,000000,9.37947,9.45085,9.32864,9.37947,3018002.3896472,0
+EIX.US,D,20010820,000000,9.35015,9.48017,9.32864,9.40978,1596263.3729696,0
+EIX.US,D,20010821,000000,9.3433,9.49288,9.3433,9.38632,2306157.5734717,0
+EIX.US,D,20010822,000000,9.21563,9.5056,9.21563,9.47137,1047452.9991579,0
+EIX.US,D,20010823,000000,9.41566,9.63757,9.3433,9.5007,1996369.7320977,0
+EIX.US,D,20010824,000000,9.64345,9.77934,9.5056,9.51048,3070252.7041911,0
+EIX.US,D,20010827,000000,9.40978,9.5056,9.32278,9.37947,1493395.246564,0
+EIX.US,D,20010828,000000,9.38632,9.42836,9.32864,9.38632,1481450.1548832,0
+EIX.US,D,20010829,000000,9.37263,9.37947,9.24466,9.27761,870239.51407429,0
+EIX.US,D,20010830,000000,9.27761,9.35797,8.90757,8.90757,1128966.6402901,0
+EIX.US,D,20010831,000000,8.84325,9.27761,8.84325,9.11561,1048943.3227218,0
+EIX.US,D,20010904,000000,9.04288,9.32864,9.04288,9.04288,2254357.3223239,0
+EIX.US,D,20010905,000000,9.01834,9.27761,8.90757,9.15678,938468.10205086,0
+EIX.US,D,20010906,000000,9.08844,9.10887,8.86182,9.10887,733935.76882437,0
+EIX.US,D,20010907,000000,9.04288,9.37947,9.04288,9.31789,2297651.3752855,0
+EIX.US,D,20010910,000000,9.15208,9.40588,9.15208,9.39121,1513250.2024314,0
+EIX.US,D,20010917,000000,9.27761,9.27761,8.42667,8.42667,1647019.2724641,0
+EIX.US,D,20010918,000000,8.03718,8.12487,7.80333,7.98683,1249895.6062066,0
+EIX.US,D,20010919,000000,7.98683,8.03718,7.60135,7.7826,1990848.2725246,0
+EIX.US,D,20010920,000000,7.68366,7.80333,7.00577,7.60135,4247589.9079765,0
+EIX.US,D,20010921,000000,7.36779,7.90314,7.30062,7.89806,5970907.2005349,0
+EIX.US,D,20010924,000000,8.03718,8.21208,7.94264,8.20436,7092403.8113211,0
+EIX.US,D,20010925,000000,8.21208,8.29723,8.03718,8.25177,3781942.0439208,0
+EIX.US,D,20010926,000000,8.20436,8.21208,8.02955,8.18392,2504569.0445113,0
+EIX.US,D,20010927,000000,8.18392,8.4384,8.07795,8.41347,2077289.0849727,0
+EIX.US,D,20010928,000000,8.42061,8.97503,8.42061,8.81264,5672019.0763172,0
+EIX.US,D,20011001,000000,8.81264,9.01071,8.7141,9.01071,1501758.2427606,0
+EIX.US,D,20011002,000000,8.90757,9.20791,8.88118,9.20791,2107599.8318283,0
+EIX.US,D,20011003,000000,10.7179,10.7971,10.3229,10.5155,10921970.74552,0
+EIX.US,D,20011004,000000,10.6836,10.7179,10.5076,10.583,5307437.0393399,0
+EIX.US,D,20011005,000000,10.5155,10.7687,10.3151,10.668,4392259.718037,0
+EIX.US,D,20011008,000000,10.668,10.7511,10.3894,10.3952,2536372.1606735,0
+EIX.US,D,20011009,000000,10.2623,10.4158,10.1801,10.3845,967278.29662905,0
+EIX.US,D,20011010,000000,10.2809,10.4774,10.1205,10.4344,1780942.7960715,0
+EIX.US,D,20011011,000000,10.3346,10.5282,10.2144,10.2623,1152712.5987908,0
+EIX.US,D,20011012,000000,10.2496,10.3845,10.187,10.274,1496228.6002167,0
+EIX.US,D,20011015,000000,10.2945,10.3845,10.2203,10.3483,847841.70001911,0
+EIX.US,D,20011016,000000,10.2809,10.3894,10.2555,10.3767,1026102.6053699,0
+EIX.US,D,20011017,000000,10.3698,10.449,10.1333,10.1753,1289611.6551692,0
+EIX.US,D,20011018,000000,10.1333,10.3845,10.1333,10.3845,900546.16944449,0
+EIX.US,D,20011019,000000,10.3845,10.7179,10.2623,10.6748,2146416.7768701,0
+EIX.US,D,20011022,000000,10.6094,10.7247,10.6094,10.6504,3457672.389906,0
+EIX.US,D,20011023,000000,10.6172,10.625,10.1557,10.187,1515793.0606192,0
+EIX.US,D,20011024,000000,10.1557,10.2809,10.0482,10.1411,1656428.6660566,0
+EIX.US,D,20011025,000000,10.0541,10.4558,10.0541,10.3767,1489372.2935258,0
+EIX.US,D,20011026,000000,10.274,10.2809,9.97974,10.0541,916970.41478787,0
+EIX.US,D,20011029,000000,10.1205,10.1801,9.94751,10.0403,637486.16016995,0
+EIX.US,D,20011030,000000,10.0403,10.0403,9.58576,9.74121,1228398.9418149,0
+EIX.US,D,20011031,000000,9.74121,9.86146,9.51048,9.51537,1123446.2035884,0
+EIX.US,D,20011101,000000,9.63757,9.81453,9.40588,9.77934,878600.4645281,0
+EIX.US,D,20011102,000000,9.64345,9.79986,9.39121,9.5926,527458.95715245,0
+EIX.US,D,20011105,000000,9.74609,10.1615,9.74609,9.93872,1093734.8593467,0
+EIX.US,D,20011106,000000,9.87318,10.1489,9.64345,10.1273,739754.88396159,0
+EIX.US,D,20011107,000000,10.1801,10.1801,9.74121,9.7852,841430.34236748,0
+EIX.US,D,20011108,000000,9.91232,9.91232,9.39121,9.58576,1107767.6314626,0
+EIX.US,D,20011109,000000,9.64345,10.0403,9.51537,10.0071,1151366.500088,0
+EIX.US,D,20011112,000000,9.91232,10.0403,9.74609,9.94751,590611.03459535,0
+EIX.US,D,20011113,000000,9.91232,10.1333,9.88592,10.1205,1057456.6810074,0
+EIX.US,D,20011114,000000,10.1411,10.1489,9.86634,9.97589,651523.02377132,0
+EIX.US,D,20011115,000000,9.91232,10.0403,9.64345,9.77934,702882.4173652,0
+EIX.US,D,20011116,000000,9.77934,10.0345,9.77934,9.94751,760809.66792798,0
+EIX.US,D,20011119,000000,9.91232,9.97589,9.24466,9.97589,1733465.199269,0
+EIX.US,D,20011120,000000,9.83897,9.99151,9.74609,9.95335,667348.88937218,0
+EIX.US,D,20011121,000000,9.82039,9.82039,9.54372,9.65127,725430.59350953,0
+EIX.US,D,20011123,000000,9.71872,9.71872,9.5056,9.51048,442957.508793,0
+EIX.US,D,20011126,000000,9.84777,9.96897,9.55057,9.5799,1996819.7954937,0
+EIX.US,D,20011127,000000,9.61118,9.79302,9.55057,9.63757,1396210.1934056,0
+EIX.US,D,20011128,000000,9.619,10.2809,9.51048,10.2203,2906776.381402,0
+EIX.US,D,20011129,000000,10.1273,10.3698,9.91232,9.97589,2494421.1378007,0
+EIX.US,D,20011130,000000,9.89472,10.2809,9.88003,10.1137,2284960.610387,0
+EIX.US,D,20011203,000000,10.1137,10.1489,9.7852,9.7852,1289759.9715157,0
+EIX.US,D,20011204,000000,9.82039,10.1489,9.77934,10.1205,1369032.5015096,0
+EIX.US,D,20011205,000000,10.2417,10.3698,10.1333,10.3014,1660309.4399766,0
+EIX.US,D,20011206,000000,10.1333,10.1801,10.0189,10.0189,1629851.3996458,0
+EIX.US,D,20011207,000000,10.0139,10.3845,10.0139,10.3845,1781091.112418,0
+EIX.US,D,20011210,000000,10.3845,10.3845,10.1137,10.2144,1259005.2984921,0
+EIX.US,D,20011211,000000,10.2144,10.2877,10.1205,10.2203,1113744.2687885,0
+EIX.US,D,20011212,000000,10.3151,10.3845,10.1137,10.362,989682.24791236,0
+EIX.US,D,20011213,000000,10.2496,10.5155,10.1615,10.5155,1733909.125437,0
+EIX.US,D,20011214,000000,10.3845,10.4832,10.1801,10.1801,1299612.2684047,0
+EIX.US,D,20011217,000000,10.1801,10.2417,9.88592,10.1489,1172862.1416082,0
+EIX.US,D,20011218,000000,10.0629,10.1069,9.94751,10.0629,1273185.3640831,0
+EIX.US,D,20011219,000000,9.99151,10.2877,9.95335,10.2877,1327831.2433399,0
+EIX.US,D,20011220,000000,10.1205,10.2144,9.96897,9.99833,1669267.7473015,0
+EIX.US,D,20011221,000000,9.93278,10.2144,9.86146,10.2144,2560260.2982926,0
+EIX.US,D,20011224,000000,10.1411,10.1615,10.0541,10.0931,499685.95412801,0
+EIX.US,D,20011226,000000,10.0991,10.2417,10.0257,10.1069,1138970.3221396,0
+EIX.US,D,20011227,000000,10.1069,10.2417,10.0805,10.2417,836794.68938769,0
+EIX.US,D,20011228,000000,10.1753,10.2271,10.0541,10.2007,737813.47413026,0
+EIX.US,D,20011231,000000,10.0629,10.2203,10.0541,10.1137,1264679.165897,0
+EIX.US,D,20020102,000000,10.1137,10.3483,10.0139,10.3483,1352464.0313052,0
+EIX.US,D,20020103,000000,10.3425,10.3483,10.1205,10.3346,1002515.1919292,0
+EIX.US,D,20020104,000000,10.3346,10.3542,10.1695,10.3151,915332.79774891,0
+EIX.US,D,20020107,000000,10.2496,10.497,10.2496,10.497,768123.19811452,0
+EIX.US,D,20020108,000000,10.497,10.577,10.1801,10.1949,1636865.2285254,0
+EIX.US,D,20020109,000000,10.187,10.4226,10.187,10.2877,1249303.3636922,0
+EIX.US,D,20020110,000000,10.2271,10.3268,10.1615,10.3151,1499371.88389,0
+EIX.US,D,20020111,000000,10.2496,10.3151,10.1557,10.2349,1301855.4252857,0
+EIX.US,D,20020114,000000,10.1801,10.5692,10.1801,10.449,1250202.4676131,0
+EIX.US,D,20020115,000000,10.449,10.577,10.3268,10.4412,958476.48862134,0
+EIX.US,D,20020116,000000,10.4832,10.4832,10.2203,10.2623,1558188.00966,0
+EIX.US,D,20020117,000000,10.2203,10.3698,10.2203,10.2809,773497.36421242,0
+EIX.US,D,20020118,000000,10.1615,10.3151,10.0863,10.3151,1386500.0756348,0
+EIX.US,D,20020122,000000,10.2623,10.3483,10.0403,10.0931,1721672.5154199,0
+EIX.US,D,20020123,000000,10.0139,10.3845,10.0139,10.3698,2212849.2027477,0
+EIX.US,D,20020124,000000,10.3698,10.6308,10.3151,10.5506,1627466.0636466,0
+EIX.US,D,20020125,000000,10.5506,10.583,10.3425,10.4412,1106577.0092057,0
+EIX.US,D,20020128,000000,10.577,10.577,10.2877,10.3767,801858.51826586,0
+EIX.US,D,20020129,000000,10.2417,10.5028,10.1069,10.1411,1132255.1716956,0
+EIX.US,D,20020130,000000,10.1333,10.3151,10.0687,10.2144,1869918.2837367,0
+EIX.US,D,20020131,000000,10.1557,10.3767,10.0931,10.3483,1411734.3119567,0
+EIX.US,D,20020201,000000,10.3483,10.7179,10.2349,10.711,4918970.9562291,0
+EIX.US,D,20020204,000000,10.7179,10.7834,10.5566,10.7179,4865377.6115964,0
+EIX.US,D,20020205,000000,10.7179,11.1705,10.6562,10.8841,5071252.9749118,0
+EIX.US,D,20020206,000000,10.8499,10.9183,10.6562,10.711,4648001.0827682,0
+EIX.US,D,20020207,000000,10.7179,10.7179,10.0482,10.2349,7038063.7705995,0
+EIX.US,D,20020208,000000,10.1695,10.2271,9.92399,10.1489,3225222.8287941,0
+EIX.US,D,20020211,000000,10.2144,10.274,10.0257,10.274,1626571.0512112,0
+EIX.US,D,20020212,000000,10.1137,10.3698,10.1137,10.2809,2112072.8482627,0
+EIX.US,D,20020213,000000,10.2144,10.3698,10.1489,10.274,1390092.3998328,0
+EIX.US,D,20020214,000000,10.2417,10.2417,10.1069,10.2203,1787062.6353871,0
+EIX.US,D,20020215,000000,10.2203,10.2496,10.0541,10.1411,910996.84607607,0
+EIX.US,D,20020219,000000,10.1695,10.1695,10.0863,10.0931,1279162.001409,0
+EIX.US,D,20020220,000000,10.0931,10.1557,10.0071,10.1137,1995475.7425336,0
+EIX.US,D,20020221,000000,10.1137,10.2681,9.95335,10.1801,1203767.1767209,0
+EIX.US,D,20020222,000000,10.0805,10.5692,10.0482,10.4344,1413520.2453422,0
+EIX.US,D,20020225,000000,10.4344,10.497,10.1801,10.2349,1571923.1262117,0
+EIX.US,D,20020226,000000,10.2809,10.668,10.2809,10.6172,3408851.7630148,0
+EIX.US,D,20020227,000000,10.6905,10.6905,10.3894,10.6172,2913644.9625493,0
+EIX.US,D,20020228,000000,10.6094,10.7032,10.491,10.583,1896491.458662,0
+EIX.US,D,20020301,000000,10.6641,10.7462,10.5692,10.7179,2418578.2954593,0
+EIX.US,D,20020304,000000,10.8684,11.1363,10.7971,10.8763,3934377.4933066,0
+EIX.US,D,20020305,000000,10.8841,11.0385,10.8499,11.0171,3170875.627973,0
+EIX.US,D,20020306,000000,11.0171,11.0425,10.8499,11.0111,3247162.3964823,0
+EIX.US,D,20020307,000000,11.0503,11.3924,11.0171,11.3416,4900159.3291437,0
+EIX.US,D,20020308,000000,11.3856,11.4208,11.2859,11.3612,1726145.5318543,0
+EIX.US,D,20020311,000000,11.2517,11.6691,11.2262,11.588,2317359.0376777,0
+EIX.US,D,20020312,000000,11.5743,11.588,11.3612,11.3856,3212980.081549,0
+EIX.US,D,20020313,000000,11.3856,11.3856,10.9065,10.9319,1332606.0068239,0
+EIX.US,D,20020314,000000,10.9867,11.0981,10.8625,11.0865,1053721.1548199,0
+EIX.US,D,20020315,000000,11.2194,11.3924,11.1265,11.2517,1963523.2871536,0
+EIX.US,D,20020318,000000,11.0981,11.4854,11.0981,11.4344,1315438.1340056,0
+EIX.US,D,20020319,000000,11.4344,11.7601,11.3856,11.7219,2455151.0607488,0
+EIX.US,D,20020320,000000,11.7219,11.7219,10.9935,11.0053,7636289.0595596,0
+EIX.US,D,20020321,000000,11.1363,11.369,11.0503,11.3543,3028004.0257541,0
+EIX.US,D,20020322,000000,11.2859,11.3798,11.1861,11.238,1884849.1369022,0
+EIX.US,D,20020325,000000,11.238,11.2859,11.0865,11.1197,1064921.5961544,0
+EIX.US,D,20020326,000000,11.1861,11.3054,11.1588,11.238,1726296.9168148,0
+EIX.US,D,20020327,000000,11.2262,11.2517,11.1265,11.1783,2257045.4282442,0
+EIX.US,D,20020328,000000,11.1861,11.2517,11.0649,11.2194,1587154.7035555,0
+EIX.US,D,20020401,000000,11.1529,11.28,11.0171,11.2732,1967858.2159551,0
+EIX.US,D,20020402,000000,11.2194,11.2927,11.0865,11.1783,1291250.2950795,0
+EIX.US,D,20020403,000000,11.1529,11.2438,11.1265,11.2194,1934566.8219716,0
+EIX.US,D,20020404,000000,11.2194,11.2732,11.1197,11.2517,1327831.2433399,0
+EIX.US,D,20020405,000000,11.3758,11.6691,11.2859,11.588,2361544.0115892,0
+EIX.US,D,20020408,000000,11.588,11.588,11.4208,11.4344,1879471.9021902,0
+EIX.US,D,20020409,000000,11.3856,11.4208,11.2077,11.238,2490834.9508309,0
+EIX.US,D,20020410,000000,11.238,11.7219,11.238,11.6525,2615647.7592814,0
+EIX.US,D,20020411,000000,11.5205,11.8138,11.3924,11.3974,1487728.5392586,0
+EIX.US,D,20020412,000000,11.3211,11.5078,11.3211,11.3856,1967559.5375195,0
+EIX.US,D,20020415,000000,11.3856,11.4344,11.0581,11.0581,2486509.2278716,0
+EIX.US,D,20020416,000000,11.1588,11.4736,11.1588,11.3798,1654638.6411858,0
+EIX.US,D,20020417,000000,11.3856,11.6388,11.3211,11.5674,1548337.7585136,0
+EIX.US,D,20020418,000000,11.5557,11.5557,11.2663,11.4266,1570435.8712618,0
+EIX.US,D,20020419,000000,11.3856,11.5205,11.3142,11.4942,1000427.5114941,0
+EIX.US,D,20020422,000000,11.3856,11.8959,11.3856,11.7679,1409790.8563827,0
+EIX.US,D,20020423,000000,11.9898,12.0895,11.7679,11.9291,2944099.9342659,0
+EIX.US,D,20020424,000000,11.9898,12.0171,11.8549,11.9819,1572827.3444893,0
+EIX.US,D,20020425,000000,11.8803,12.196,11.8627,12.1902,2994107.0919287,0
+EIX.US,D,20020426,000000,12.1442,12.245,12.1032,12.196,1908289.2568679,0
+EIX.US,D,20020429,000000,12.0895,12.2234,11.6016,11.6769,2372002.8711916,0
+EIX.US,D,20020430,000000,11.8441,12.1706,11.8441,12.155,4096946.5292041,0
+EIX.US,D,20020501,000000,12.0563,12.155,11.9643,12.155,2640433.97795,0
+EIX.US,D,20020502,000000,12.155,12.2508,12.0435,12.2234,1567296.6790741,0
+EIX.US,D,20020503,000000,12.2576,12.331,12.1315,12.331,2032352.3006154,0
+EIX.US,D,20020506,000000,12.3916,12.6859,12.3242,12.6135,6266209.1377829,0
+EIX.US,D,20020507,000000,12.5265,12.6605,12.4532,12.4923,4308802.6213308,0
+EIX.US,D,20020508,000000,12.4982,12.7455,12.3984,12.7279,2443210.0605533,0
+EIX.US,D,20020509,000000,12.7279,12.8207,12.5461,12.6311,2469487.6256571,0
+EIX.US,D,20020510,000000,12.6605,12.8071,12.5128,12.6008,1587452.3591197,0
+EIX.US,D,20020513,000000,12.7279,12.9674,12.6605,12.8873,2853326.238759,0
+EIX.US,D,20020514,000000,13.0632,13.1288,12.9273,13.0632,3037407.2821185,0
+EIX.US,D,20020515,000000,13.0007,13.1209,12.6721,12.7915,3615324.4832012,0
+EIX.US,D,20020516,000000,12.8589,12.8951,12.4444,12.4854,2362742.816817,0
+EIX.US,D,20020517,000000,12.5265,12.6458,12.0504,12.0563,2880945.8110802,0
+EIX.US,D,20020520,000000,12.0563,12.331,12.0563,12.2762,2697764.894513,0
+EIX.US,D,20020521,000000,12.3632,12.4923,12.2234,12.3984,3079953.6161196,0
+EIX.US,D,20020522,000000,12.3632,12.5206,12.3036,12.4238,1617756.9687472,0
+EIX.US,D,20020523,000000,12.459,12.6194,12.4326,12.5793,1910079.2817386,0
+EIX.US,D,20020524,000000,12.5597,12.7671,12.1237,12.2107,2381402.0360705,0
+EIX.US,D,20020528,000000,12.4923,12.7983,12.3584,12.7133,2873336.6710722,0
+EIX.US,D,20020529,000000,12.7279,12.7279,12.417,12.459,2915731.6201129,0
+EIX.US,D,20020530,000000,12.4796,12.6605,12.4238,12.4238,1612087.1928277,0
+EIX.US,D,20020531,000000,12.4326,12.637,12.3916,12.4982,1920529.9583703,0
+EIX.US,D,20020603,000000,12.4982,12.5597,12.2508,12.4062,4726532.0310299,0
+EIX.US,D,20020604,000000,12.504,12.637,12.4112,12.5382,4075605.3412584,0
+EIX.US,D,20020605,000000,12.593,12.8951,12.4796,12.8589,4172195.0832884,0
+EIX.US,D,20020606,000000,12.8667,12.8667,12.593,12.6262,2570563.681449,0
+EIX.US,D,20020607,000000,12.6605,12.7279,12.4796,12.6262,3153709.8008974,0
+EIX.US,D,20020610,000000,12.6262,12.6605,12.4982,12.593,1120011.4015791,0
+EIX.US,D,20020611,000000,12.6135,12.6135,12.0563,12.1853,2688357.5466633,0
+EIX.US,D,20020612,000000,12.1853,12.3182,12.0563,12.2918,3344804.6731363,0
+EIX.US,D,20020613,000000,12.155,12.4238,12.0768,12.3114,2058332.210155,0
+EIX.US,D,20020614,000000,12.3242,12.6311,12.2636,12.5324,2495162.7195329,0
+EIX.US,D,20020617,000000,12.5324,12.6683,12.4727,12.5793,1534006.3079621,0
+EIX.US,D,20020618,000000,12.5793,12.6194,12.4238,12.4444,2122227.9150728,0
+EIX.US,D,20020619,000000,12.4238,12.6683,12.3916,12.4444,2291827.1457915,0
+EIX.US,D,20020620,000000,12.4238,12.6721,12.4238,12.5519,1845140.248039,0
+EIX.US,D,20020621,000000,11.8901,12.417,11.8549,12.196,4360309.3083997,0
+EIX.US,D,20020624,000000,12.2234,12.3114,11.6525,11.8089,2976043.1838037,0
+EIX.US,D,20020625,000000,11.8901,12.0563,11.7541,11.7913,1443836.1065546,0
+EIX.US,D,20020626,000000,11.6525,12.0171,11.1588,11.9643,3358542.8583022,0
+EIX.US,D,20020627,000000,12.025,12.025,10.8919,11.2194,3427814.7750606,0
+EIX.US,D,20020628,000000,11.2194,11.7913,11.0865,11.3856,4650842.6193917,0
+EIX.US,D,20020701,000000,11.2927,11.5479,11.1637,11.1637,2147014.1337413,0
+EIX.US,D,20020702,000000,11.2077,11.2077,10.5506,10.6504,3253883.6841544,0
+EIX.US,D,20020703,000000,10.6504,10.9633,10.4011,10.4832,3281056.2616936,0
+EIX.US,D,20020705,000000,10.4706,10.7834,10.3151,10.7179,637192.59609114,0
+EIX.US,D,20020708,000000,10.7032,10.7179,10.1137,10.2417,2052356.5957005,0
+EIX.US,D,20020709,000000,10.2203,10.3483,9.98656,10.0541,2085052.6785554,0
+EIX.US,D,20020710,000000,10.1137,10.1137,8.81264,9.03633,3093988.4339783,0
+EIX.US,D,20020711,000000,9.03633,9.86634,9.03633,9.85266,5057368.5191423,0
+EIX.US,D,20020712,000000,9.90056,9.90056,9.488,9.88003,2467845.9171326,0
+EIX.US,D,20020715,000000,9.71188,9.97589,9.22433,9.88003,3096675.5170273,0
+EIX.US,D,20020716,000000,9.64345,9.80573,9.15678,9.17026,2097294.4029291,0
+EIX.US,D,20020717,000000,9.48017,9.71188,9.25043,9.3433,2430219.5943478,0
+EIX.US,D,20020718,000000,9.31007,9.59944,9.17496,9.1818,2080576.5935069,0
+EIX.US,D,20020719,000000,9.15678,9.20791,8.57419,8.67401,2111180.9044413,0
+EIX.US,D,20020722,000000,8.75339,9.07426,8.21208,8.27015,2662379.6828664,0
+EIX.US,D,20020723,000000,8.50713,8.58827,7.38079,7.6295,2794948.9248001,0
+EIX.US,D,20020724,000000,7.33465,8.43273,7.16757,8.33878,3822693.2386945,0
+EIX.US,D,20020725,000000,8.3465,8.87384,8.09046,8.50713,4484967.6632756,0
+EIX.US,D,20020726,000000,8.47262,8.62142,8.17816,8.33429,3200283.1794223,0
+EIX.US,D,20020729,000000,8.40555,8.57419,8.25764,8.33878,2679991.4818527,0
+EIX.US,D,20020730,000000,8.3597,8.73424,8.27015,8.57419,4934794.7760873,0
+EIX.US,D,20020731,000000,8.727,8.90014,8.54008,8.77363,3381234.2364362,0
+EIX.US,D,20020801,000000,8.70862,8.70862,7.20061,7.68992,8986816.7953903,0
+EIX.US,D,20020802,000000,7.70145,7.82142,7.37385,7.7436,4798939.0484906,0
+EIX.US,D,20020805,000000,7.77723,7.78915,7.03334,7.20061,3462601.6069646,0
+EIX.US,D,20020806,000000,7.90314,8.17033,7.77126,7.89161,6504783.6525671,0
+EIX.US,D,20020807,000000,8.03718,8.30515,7.89161,7.97167,4228925.5743661,0
+EIX.US,D,20020808,000000,8.0053,8.3728,7.99768,8.3728,3941686.9320078,0
+EIX.US,D,20020809,000000,8.30515,8.60802,8.17033,8.35276,2504426.865393,0
+EIX.US,D,20020812,000000,8.3728,8.58211,8.31287,8.49383,1999207.1772357,0
+EIX.US,D,20020813,000000,8.4997,8.50713,8.27718,8.40555,1723314.2239444,0
+EIX.US,D,20020814,000000,8.3728,8.54008,8.10562,8.27015,1697040.750326,0
+EIX.US,D,20020815,000000,8.27015,8.65867,8.27015,8.54008,2065199.7684308,0
+EIX.US,D,20020816,000000,8.40555,8.60802,8.3597,8.4603,1554309.2814827,0
+EIX.US,D,20020819,000000,8.39128,8.57419,8.24141,8.3728,1054023.9247409,0
+EIX.US,D,20020820,000000,8.3728,8.72143,8.33878,8.72143,1569238.0889055,0
+EIX.US,D,20020821,000000,8.60802,8.70862,8.39128,8.67401,1249448.6114246,0
+EIX.US,D,20020822,000000,8.68213,8.98628,8.59991,8.76728,2201803.2149877,0
+EIX.US,D,20020823,000000,8.77363,9.15678,8.635,8.6397,1445027.7516828,0
+EIX.US,D,20020826,000000,8.64684,9.04288,8.64684,9.03163,1267518.6567778,0
+EIX.US,D,20020827,000000,9.04288,9.22433,8.6397,8.74714,2202997.92873,0
+EIX.US,D,20020828,000000,8.62142,8.85057,8.03718,8.12487,10563217.029522,0
+EIX.US,D,20020829,000000,8.05761,8.2199,7.92876,8.20436,2069226.8129545,0
+EIX.US,D,20020830,000000,8.07795,8.23369,7.9096,8.0229,1242884.845941,0
+EIX.US,D,20020903,000000,7.90314,8.03718,7.60135,7.70801,1559087.1135809,0
+EIX.US,D,20020904,000000,7.79659,7.91566,7.26787,7.36779,21037457.548507,0
+EIX.US,D,20020905,000000,7.36779,7.57046,7.33465,7.50212,5333862.9207902,0
+EIX.US,D,20020906,000000,7.40807,7.52177,7.36085,7.40807,2165525.0366484,0
+EIX.US,D,20020909,000000,7.39486,7.43475,7.17499,7.43475,2942305.8179096,0
+EIX.US,D,20020910,000000,7.44825,7.57046,7.26787,7.36779,2331990.1895361,0
+EIX.US,D,20020911,000000,7.48804,7.50212,7.35449,7.40807,1246908.8218507,0
+EIX.US,D,20020912,000000,7.26787,7.30062,7.10001,7.10001,4562304.9206664,0
+EIX.US,D,20020913,000000,7.03334,7.4285,7.03334,7.4285,2205830.2595114,0
+EIX.US,D,20020916,000000,7.26787,7.46829,7.20061,7.46829,1432491.4403589,0
+EIX.US,D,20020917,000000,7.36779,7.60135,7.20061,7.23356,2420819.4065976,0
+EIX.US,D,20020918,000000,7.23356,7.45431,7.19387,7.30062,2017722.1716283,0
+EIX.US,D,20020919,000000,7.16757,7.25379,7.10001,7.14058,2639531.8054151,0
+EIX.US,D,20020920,000000,7.10001,7.21968,7.03998,7.19387,3024714.4714772,0
+EIX.US,D,20020923,000000,7.10001,7.23356,6.96598,7.03334,1033124.6172204,0
+EIX.US,D,20020924,000000,6.02813,7.11272,5.89429,7.11272,12677237.424844,0
+EIX.US,D,20020925,000000,6.17575,6.53054,6.14867,6.40364,4729068.7519898,0
+EIX.US,D,20020926,000000,6.46367,6.93254,6.44382,6.89881,4481536.9527518,0
+EIX.US,D,20020927,000000,6.83195,7.03334,6.55097,6.63104,2787938.1645346,0
+EIX.US,D,20020930,000000,6.46367,6.82529,6.3966,6.6982,3293143.5324928,0
+EIX.US,D,20021001,000000,6.6982,7.03334,6.57756,6.83898,3600393.6300357,0
+EIX.US,D,20021002,000000,6.79861,7.10001,6.36317,6.74474,1869770.9902616,0
+EIX.US,D,20021003,000000,7.10001,7.23356,6.95952,7.18037,3986771.0098401,0
+EIX.US,D,20021004,000000,7.20061,7.23356,6.70495,6.85169,3592780.3985423,0
+EIX.US,D,20021007,000000,6.76508,6.89236,6.43014,6.57756,2644167.4583949,0
+EIX.US,D,20021008,000000,6.5978,6.6109,6.0685,6.169,4029471.7974161,0
+EIX.US,D,20021009,000000,6.02813,6.06176,5.25814,5.25814,5180235.8262761,0
+EIX.US,D,20021010,000000,5.26479,5.52621,5.22461,5.39217,8188537.3039948,0
+EIX.US,D,20021011,000000,5.79379,6.02813,5.68029,6.02813,4511989.8787257,0
+EIX.US,D,20021014,000000,5.76065,5.94103,5.69984,5.87425,1261684.1985702,0
+EIX.US,D,20021015,000000,5.99479,6.02813,5.88735,5.89429,2632520.0222782,0
+EIX.US,D,20021016,000000,5.82722,5.82722,5.50587,5.6399,1914256.6883515,0
+EIX.US,D,20021017,000000,5.69319,5.79379,5.22461,5.35874,3698482.9014718,0
+EIX.US,D,20021018,000000,5.35874,6.14867,5.27154,6.14867,4276706.963961,0
+EIX.US,D,20021021,000000,6.06176,6.49065,5.85421,6.41019,4721453.4747536,0
+EIX.US,D,20021022,000000,6.41664,6.55097,6.24252,6.37637,2593848.3249688,0
+EIX.US,D,20021023,000000,6.3966,6.6982,6.34977,6.65137,2425294.4687747,0
+EIX.US,D,20021024,000000,6.63104,6.85912,6.4971,6.64463,2037131.1555848,0
+EIX.US,D,20021025,000000,6.53748,6.86558,6.53054,6.77836,1152853.7550378,0
+EIX.US,D,20021028,000000,6.78531,6.89881,6.53054,6.68481,1556401.0534033,0
+EIX.US,D,20021029,000000,6.67161,6.78531,6.48371,6.6982,1099853.6757909,0
+EIX.US,D,20021030,000000,6.63104,6.75823,6.51744,6.72499,1066562.2818075,0
+EIX.US,D,20021031,000000,6.63104,6.73183,6.53054,6.73183,1599843.4227112,0
+EIX.US,D,20021101,000000,7.20061,7.20677,6.76508,6.93939,2343035.1544248,0
+EIX.US,D,20021104,000000,6.89881,7.39486,6.87222,7.34823,2042806.045861,0
+EIX.US,D,20021105,000000,7.30062,7.32154,7.04674,7.20061,2309151.517927,0
+EIX.US,D,20021106,000000,7.33465,7.75092,7.28156,7.70145,2578773.2469424,0
+EIX.US,D,20021107,000000,7.60135,7.60135,7.21372,7.30062,3011578.7575394,0
+EIX.US,D,20021108,000000,7.28156,7.36085,6.92609,6.93254,4031115.5516832,0
+EIX.US,D,20021111,000000,6.93939,7.16757,6.87222,7.13374,2070274.2332218,0
+EIX.US,D,20021112,000000,6.97272,7.16053,6.89881,6.91251,2627296.2182695,0
+EIX.US,D,20021113,000000,7.03998,7.24705,6.99287,7.24705,1965318.4263812,0
+EIX.US,D,20021114,000000,7.15408,7.51541,7.10001,7.51541,2411865.190758,0
+EIX.US,D,20021115,000000,7.51541,7.70145,7.51541,7.68366,2223001.2009437,0
+EIX.US,D,20021118,000000,7.58208,7.76471,7.36779,7.46829,2105654.3305115,0
+EIX.US,D,20021119,000000,7.53614,7.78915,7.43475,7.61483,3272244.2249724,0
+EIX.US,D,20021120,000000,7.73646,7.93531,7.57046,7.80333,2219719.8296377,0
+EIX.US,D,20021121,000000,7.63654,7.7826,7.52881,7.63654,3981249.5502672,0
+EIX.US,D,20021122,000000,7.80333,7.97167,7.6295,7.90314,3132806.4018915,0
+EIX.US,D,20021125,000000,8.01196,8.13963,7.37385,7.52177,4139053.0285228,0
+EIX.US,D,20021126,000000,7.52881,7.82894,7.481,7.481,1845437.9036033,0
+EIX.US,D,20021127,000000,7.481,7.64994,7.3277,7.3277,1058501.0326606,0
+EIX.US,D,20021129,000000,7.36779,7.54875,7.36779,7.4285,811417.2510761,0
+EIX.US,D,20021202,000000,7.50212,7.6295,7.21968,7.29476,1462046.2852834,0
+EIX.US,D,20021203,000000,7.16757,7.58208,7.15408,7.42156,2018768.5690241,0
+EIX.US,D,20021204,000000,7.44179,7.48804,7.16053,7.16053,2263308.4695494,0
+EIX.US,D,20021205,000000,7.16757,7.3277,6.97272,7.14058,1452637.9145622,0
+EIX.US,D,20021206,000000,7.06687,7.09277,6.93254,6.99951,1252580.6435129,0
+EIX.US,D,20021209,000000,6.79861,7.06687,6.76508,6.94564,2605793.4166497,0
+EIX.US,D,20021210,000000,7.60751,7.60751,6.99287,7.27403,1340971.0487631,0
+EIX.US,D,20021211,000000,7.20677,7.481,7.18037,7.39486,1916648.161579,0
+EIX.US,D,20021212,000000,7.36779,7.63654,7.35449,7.62315,2208520.4111744,0
+EIX.US,D,20021213,000000,7.46829,7.67721,7.39486,7.53614,1501012.569543,0
+EIX.US,D,20021216,000000,7.50212,7.66939,7.27403,7.55579,3189238.2145336,0
+EIX.US,D,20021217,000000,7.62315,8.13259,7.62315,8.05761,3151469.7126304,0
+EIX.US,D,20021218,000000,8.05077,8.05761,7.63654,7.71427,1421589.6774599,0
+EIX.US,D,20021219,000000,7.53614,7.90314,7.53614,7.90314,1875743.5361021,0
+EIX.US,D,20021220,000000,8.0229,8.20436,7.89806,8.19761,3935713.363296,0
+EIX.US,D,20021223,000000,8.07189,8.13963,7.85026,7.89806,1608059.1254327,0
+EIX.US,D,20021224,000000,7.71427,8.0053,7.71427,7.94264,466248.28954089,0
+EIX.US,D,20021226,000000,7.93531,8.20436,7.9096,8.0845,1006691.5756707,0
+EIX.US,D,20021227,000000,7.99768,8.12008,7.83608,7.87997,704966.00631484,0
+EIX.US,D,20021230,000000,7.80997,7.91566,7.71427,7.88555,989232.18451627,0
+EIX.US,D,20021231,000000,7.78915,7.94264,7.75092,7.93531,823810.36041037,0
+EIX.US,D,20030102,000000,7.93531,8.5257,7.93531,8.51329,2260324.7538076,0
+EIX.US,D,20030103,000000,8.51329,8.635,8.20436,8.33429,1488620.4830801,0
+EIX.US,D,20030106,000000,8.24141,8.70862,8.18392,8.70862,2232705.1814863,0
+EIX.US,D,20030107,000000,8.70862,8.70862,8.3597,8.43273,2530703.4076254,0
+EIX.US,D,20030108,000000,8.60802,9.03633,8.58211,8.90757,2793609.9861967,0
+EIX.US,D,20030109,000000,8.81998,8.83659,8.47966,8.57419,3421691.867131,0
+EIX.US,D,20030110,000000,8.57419,8.87384,8.47262,8.87384,1698677.3444936,0
+EIX.US,D,20030113,000000,8.76728,8.77363,8.59991,8.65231,1396647.9823454,0
+EIX.US,D,20030114,000000,8.68839,8.81264,8.59433,8.78928,1083284.1827151,0
+EIX.US,D,20030115,000000,8.76073,8.80248,8.60802,8.727,750953.27955351,0
+EIX.US,D,20030116,000000,8.74059,8.78097,8.51329,8.68839,1353213.7960082,0
+EIX.US,D,20030117,000000,8.6397,8.72143,8.42061,8.65231,1132848.4370814,0
+EIX.US,D,20030121,000000,8.635,8.80707,8.50713,8.55963,1306777.4822448,0
+EIX.US,D,20030122,000000,8.54008,8.6397,8.31287,8.43273,1412628.3015208,0
+EIX.US,D,20030123,000000,8.3728,8.55347,8.3728,8.42667,1279162.001409,0
+EIX.US,D,20030124,000000,8.30515,8.3728,8.09798,8.11226,1305136.7965918,0
+EIX.US,D,20030127,000000,7.94264,8.13963,7.87235,7.96435,1593724.6062671,0
+EIX.US,D,20030128,000000,7.94264,8.0845,7.87235,7.99113,1556247.6227,0
+EIX.US,D,20030129,000000,7.88555,8.17033,7.83608,8.14481,2084010.3726448,0
+EIX.US,D,20030130,000000,8.16408,8.16408,7.70145,7.78915,1525493.9725478,0
+EIX.US,D,20030131,000000,7.69579,8.30515,7.69579,8.25764,2304215.140769,0
+EIX.US,D,20030203,000000,8.17033,8.3728,8.16408,8.25177,1974279.8023202,0
+EIX.US,D,20030204,000000,8.2199,8.24141,8.0053,8.24141,1147479.5889399,0
+EIX.US,D,20030205,000000,8.31287,8.31287,7.99768,8.09798,1295583.1781383,0
+EIX.US,D,20030206,000000,8.03718,8.16408,7.92212,7.94264,1409945.3099573,0
+EIX.US,D,20030207,000000,8.03718,8.03718,7.81398,7.90314,1364402.985758,0
+EIX.US,D,20030210,000000,8.0053,8.0053,7.7436,7.86492,1314095.1039168,0
+EIX.US,D,20030211,000000,7.86492,7.87235,7.63654,7.68992,1596410.6664447,0
+EIX.US,D,20030212,000000,7.76471,7.76471,7.42156,7.51541,1752422.0740868,0
+EIX.US,D,20030213,000000,7.42156,7.50212,7.07958,7.40807,2531597.3971895,0
+EIX.US,D,20030214,000000,7.40807,7.69579,7.40278,7.58854,1760786.0931547,0
+EIX.US,D,20030218,000000,7.68992,7.80333,7.62315,7.76471,1077757.6087853,0
+EIX.US,D,20030219,000000,7.70145,7.73646,7.46203,7.52881,2377827.1006856,0
+EIX.US,D,20030220,000000,7.59499,7.7826,7.59499,7.73646,1206004.1963738,0
+EIX.US,D,20030221,000000,7.88555,8.0229,7.83608,7.90314,1507429.0415514,0
+EIX.US,D,20030224,000000,7.94264,8.06435,7.85026,8.0229,2269879.3951324,0
+EIX.US,D,20030225,000000,7.97911,8.37886,7.9576,8.29723,2861684.1205987,0
+EIX.US,D,20030226,000000,8.60802,8.67401,8.22772,8.27718,4526325.4207627,0
+EIX.US,D,20030227,000000,8.39128,8.47966,8.30515,8.42061,1687177.201852,0
+EIX.US,D,20030228,000000,8.42061,8.45424,8.24141,8.27718,1371421.9289943,0
+EIX.US,D,20030303,000000,8.47262,8.57419,8.25177,8.3728,2265551.6264304,0
+EIX.US,D,20030304,000000,8.33878,8.33878,8.13259,8.2199,2180598.0689321,0
+EIX.US,D,20030305,000000,8.22772,8.35276,8.19048,8.3465,1751525.0159086,0
+EIX.US,D,20030306,000000,8.38512,8.50713,8.33878,8.47262,1866040.5784309,0
+EIX.US,D,20030307,000000,8.47262,8.59433,8.4384,8.59433,1418147.7153511,0
+EIX.US,D,20030310,000000,8.59991,8.60802,8.37886,8.41347,2161194.1993323,0
+EIX.US,D,20030311,000000,8.41347,8.6397,8.41347,8.54008,2086248.4151691,0
+EIX.US,D,20030312,000000,8.54008,8.60802,8.42061,8.47262,2264059.2571238,0
+EIX.US,D,20030313,000000,8.51945,8.65867,8.4997,8.60802,1853347.7677896,0
+EIX.US,D,20030314,000000,8.70862,8.80248,8.6397,8.6965,2325716.9195174,0
+EIX.US,D,20030317,000000,8.80707,8.96183,8.74059,8.94785,1590736.7990398,0
+EIX.US,D,20030318,000000,9.01834,9.23019,8.97503,9.20791,3155347.4179364,0
+EIX.US,D,20030319,000000,9.14534,9.17496,8.78928,8.91598,3908986.7576675,0
+EIX.US,D,20030320,000000,8.91598,9.15678,8.91598,9.00133,2059225.1768476,0
+EIX.US,D,20030321,000000,9.20213,9.30322,9.06184,9.16362,1993984.3960983,0
+EIX.US,D,20030324,000000,9.04288,9.05627,8.81264,8.86719,1695394.9503162,0
+EIX.US,D,20030325,000000,8.90757,9.30322,8.88753,9.17496,2471277.6505279,0
+EIX.US,D,20030326,000000,9.20791,9.37263,8.84325,8.97503,2179710.2165962,0
+EIX.US,D,20030327,000000,8.90757,9.17496,8.87384,9.17026,2197023.3371469,0
+EIX.US,D,20030328,000000,9.03633,9.20791,8.98628,9.08844,783649.36240842,0
+EIX.US,D,20030331,000000,9.08276,9.37947,8.94785,9.17026,2466353.547826,0
+EIX.US,D,20030401,000000,9.17026,9.24466,9.07426,9.11561,1968156.8943907,0
+EIX.US,D,20030402,000000,9.20791,9.26402,9.02401,9.03633,1540721.4584061,0
+EIX.US,D,20030403,000000,9.03633,9.10887,8.94218,8.97503,1644333.2122865,0
+EIX.US,D,20030404,000000,8.97503,9.27761,8.90757,9.27761,1167188.2742034,0
+EIX.US,D,20030407,000000,9.32864,9.42836,9.10222,9.16362,1251988.4009985,0
+EIX.US,D,20030408,000000,9.09508,9.30322,9.05627,9.15678,1082838.2108044,0
+EIX.US,D,20030409,000000,9.07426,9.37947,9.07426,9.24466,1916801.5922822,0
+EIX.US,D,20030410,000000,9.23792,9.28337,9.17496,9.27761,1066716.7353821,0
+EIX.US,D,20030411,000000,9.3433,9.37263,9.20791,9.29149,1136437.6926652,0
+EIX.US,D,20030414,000000,9.23019,9.37263,9.20791,9.37263,1275575.8144392,0
+EIX.US,D,20030415,000000,9.33646,9.51048,9.21563,9.51048,1077165.3662709,0
+EIX.US,D,20030416,000000,9.46453,9.48017,9.22433,9.30322,1385307.4076352,0
+EIX.US,D,20030417,000000,9.30322,9.42836,9.30322,9.39121,1202571.4401073,0
+EIX.US,D,20030421,000000,9.39121,9.5056,9.35015,9.42836,1014013.288828,0
+EIX.US,D,20030422,000000,9.3433,9.60532,9.32278,9.5799,1044616.5768911,0
+EIX.US,D,20030423,000000,9.48017,9.52319,9.37947,9.39121,1420391.8951034,0
+EIX.US,D,20030424,000000,9.57305,9.84777,9.44303,9.82039,2216582.6831926,0
+EIX.US,D,20030425,000000,9.69819,9.79302,9.55741,9.65127,1001913.7435726,0
+EIX.US,D,20030428,000000,9.65127,10.1333,9.65127,10.1273,1992489.981049,0
+EIX.US,D,20030429,000000,9.84777,9.94751,9.56621,9.58576,3617715.9564287,0
+EIX.US,D,20030430,000000,9.55057,9.94751,9.48017,9.77152,2829140.4455756,0
+EIX.US,D,20030501,000000,9.77152,9.88003,9.5359,9.74121,1775567.6071023,0
+EIX.US,D,20030502,000000,9.67179,10.0345,9.66006,10.0345,1720475.7559349,0
+EIX.US,D,20030505,000000,10.0071,10.1557,9.96214,10.1557,3429601.7313174,0
+EIX.US,D,20030506,000000,10.1801,10.2555,10.1411,10.2203,2532938.3815356,0
+EIX.US,D,20030507,000000,9.94751,10.1489,9.91232,9.96214,2348709.0218297,0
+EIX.US,D,20030508,000000,9.96897,10.1489,9.94751,10.0482,1669861.0126873,0
+EIX.US,D,20030509,000000,10.0805,10.3268,10.0345,10.2945,1309762.220858,0
+EIX.US,D,20030512,000000,10.4285,10.4285,10.0805,10.0805,1844094.8735144,0
+EIX.US,D,20030513,000000,10.2203,10.3698,10.1489,10.3151,1862757.1613821,0
+EIX.US,D,20030514,000000,10.3151,10.3845,10.1615,10.2496,1933818.08014,0
+EIX.US,D,20030515,000000,10.2496,10.3767,10.2144,10.3151,1562967.8875008,0
+EIX.US,D,20030516,000000,10.3268,10.583,10.2877,10.5214,2035190.7686248,0
+EIX.US,D,20030519,000000,10.5028,10.5506,10.2349,10.2877,2085202.0177731,0
+EIX.US,D,20030520,000000,10.3346,10.4832,10.3151,10.3845,1140762.3927531,0
+EIX.US,D,20030521,000000,10.3894,10.5692,10.3894,10.5076,2474714.4982799,0
+EIX.US,D,20030522,000000,10.4344,10.7247,10.4226,10.7179,2365431.9456087,0
+EIX.US,D,20030523,000000,10.7834,10.9867,10.7404,10.9319,3509181.1227177,0
+EIX.US,D,20030527,000000,10.9565,11.0737,10.583,10.9505,3729989.3849412,0
+EIX.US,D,20030528,000000,10.9505,11.2663,10.9319,11.1451,4443022.777631,0
+EIX.US,D,20030529,000000,11.2859,11.2859,10.5506,10.7834,3349735.9359377,0
+EIX.US,D,20030530,000000,10.7404,11.1138,10.7316,10.9065,2467546.2158257,0
+EIX.US,D,20030602,000000,11.0503,11.1588,10.8919,11.0503,1988312.5744362,0
+EIX.US,D,20030603,000000,11.0503,11.1529,10.9251,10.9319,2614603.4076283,0
+EIX.US,D,20030604,000000,11.0005,11.2859,10.9789,11.2194,3782536.3321779,0
+EIX.US,D,20030605,000000,11.0865,11.1333,10.755,10.7687,4188772.759335,0
+EIX.US,D,20030606,000000,10.8391,11.0649,10.7316,10.7971,3603379.3915203,0
+EIX.US,D,20030609,000000,10.6641,10.8049,10.6641,10.7511,3033672.7788021,0
+EIX.US,D,20030610,000000,10.7834,10.9183,10.7765,10.8841,5056470.4380927,0
+EIX.US,D,20030611,000000,10.8323,10.8763,10.7462,10.8117,3599799.3417787,0
+EIX.US,D,20030612,000000,10.8186,10.8841,10.7511,10.8449,2704772.5861645,0
+EIX.US,D,20030613,000000,10.8919,10.9065,10.6034,10.6641,2633265.6954958,0
+EIX.US,D,20030616,000000,10.7179,11.1138,10.7179,11.0981,3333463.0755548,0
+EIX.US,D,20030617,000000,11.0981,11.0981,10.7902,10.7902,3064879.5609646,0
+EIX.US,D,20030618,000000,10.7902,11.0111,10.7834,10.9867,2364084.8240344,0
+EIX.US,D,20030619,000000,11.1529,11.1529,10.7834,10.9437,6136173.5481949,0
+EIX.US,D,20030620,000000,11.0865,11.4678,11.0649,11.192,5404928.9539048,0
+EIX.US,D,20030623,000000,11.2194,11.3758,10.8841,10.9437,2385732.8733866,0
+EIX.US,D,20030624,000000,10.9505,11.0337,10.9369,10.9565,2186279.0964364,0
+EIX.US,D,20030625,000000,11.0005,11.0249,10.8264,10.8323,1948300.915652,0
+EIX.US,D,20030626,000000,10.7902,10.8841,10.7032,10.7462,1601634.4704534,0
+EIX.US,D,20030627,000000,10.6504,10.9183,10.6358,10.8323,3104738.8119169,0
+EIX.US,D,20030630,000000,10.8499,11.1861,10.8449,11.0053,4094115.2212942,0
+EIX.US,D,20030701,000000,10.9789,11.2194,10.8919,11.1265,2716869.0628059,0
+EIX.US,D,20030702,000000,11.0503,11.1588,11.0111,11.106,3954522.9446387,0
+EIX.US,D,20030703,000000,11.0503,11.1529,10.8499,11.0503,1056261.9672651,0
+EIX.US,D,20030707,000000,11.0649,11.5078,11.0581,11.3974,2414101.1875395,0
+EIX.US,D,20030708,000000,11.4208,11.4678,11.3142,11.3798,2320490.0468946,0
+EIX.US,D,20030709,000000,11.3798,11.3798,11.1265,11.1783,1526243.7372508,0
+EIX.US,D,20030710,000000,11.1783,11.3054,10.9183,10.9711,2541449.6940785,0
+EIX.US,D,20030711,000000,11.0503,11.2194,10.9789,11.2145,2227630.7166953,0
+EIX.US,D,20030714,000000,11.2194,11.3543,11.0425,11.0503,1422484.6898953,0
+EIX.US,D,20030715,000000,11.1529,11.238,10.8987,10.9065,2808387.408659,0
+EIX.US,D,20030716,000000,11.0337,11.0503,10.7609,11.0111,2702092.663215,0
+EIX.US,D,20030717,000000,10.9633,11.0337,10.7902,10.8323,1283637.0635861,0
+EIX.US,D,20030718,000000,10.8841,11.0923,10.8186,11.0503,1542665.9368515,0
+EIX.US,D,20030721,000000,10.9565,11.0005,10.5898,10.668,2798233.3647202,0
+EIX.US,D,20030722,000000,10.755,10.9251,10.6504,10.9183,1654486.2333539,0
+EIX.US,D,20030723,000000,10.8684,10.8841,10.6504,10.7462,1030439.5799141,0
+EIX.US,D,20030724,000000,10.755,11.0249,10.7179,10.8117,937868.69943698,0
+EIX.US,D,20030725,000000,10.8186,11.0425,10.7511,10.9711,1605372.0423837,0
+EIX.US,D,20030728,000000,10.9183,10.9711,10.7179,10.8186,1839760.9675843,0
+EIX.US,D,20030729,000000,10.8557,11.0865,10.8049,11.0171,3221040.3078245,0
+EIX.US,D,20030730,000000,11.0171,11.0425,10.8391,10.8391,1727791.3318642,0
+EIX.US,D,20030731,000000,10.8684,11.0865,10.8323,10.9935,1372769.0505685,0
+EIX.US,D,20030801,000000,10.8264,10.8841,10.7404,10.8264,1510713.4814715,0
+EIX.US,D,20030804,000000,10.8186,11.1363,10.755,11.1197,1955464.0837494,0
+EIX.US,D,20030805,000000,11.2194,11.2194,10.7511,10.8919,3372425.268329,0
+EIX.US,D,20030806,000000,10.8323,11.1333,10.7687,11.0503,2888412.77197,0
+EIX.US,D,20030807,000000,10.9867,11.1265,10.9867,11.0581,2038170.3928813,0
+EIX.US,D,20030808,000000,11.0581,11.3612,10.9867,11.3543,1932322.6422193,0
+EIX.US,D,20030811,000000,11.3543,11.4423,11.2859,11.3856,2349162.1538398,0
+EIX.US,D,20030812,000000,11.455,11.5674,11.3543,11.5626,1840957.7270694,0
+EIX.US,D,20030813,000000,11.6085,11.7463,11.5322,11.5674,2481732.4186449,0
+EIX.US,D,20030814,000000,11.6173,11.7356,11.5958,11.6085,1654638.6411858,0
+EIX.US,D,20030815,000000,11.6906,11.7767,11.5557,11.6016,1578648.5053692,0
+EIX.US,D,20030818,000000,11.7463,11.9673,11.6955,11.9575,2922297.4313392,0
+EIX.US,D,20030819,000000,11.9819,12.1775,11.9575,12.0846,3136093.9104257,0
+EIX.US,D,20030820,000000,12.0895,12.3984,12.0895,12.2978,2476952.5408041,0
+EIX.US,D,20030821,000000,12.2694,13.162,11.9223,12.6536,11096054.244257,0
+EIX.US,D,20030822,000000,12.6135,12.6262,12.3838,12.459,4905985.6043804,0
+EIX.US,D,20030825,000000,12.3584,12.4649,12.3114,12.4385,2045938.0779493,0
+EIX.US,D,20030826,000000,12.3916,12.5461,12.3456,12.4796,1818410.5737964,0
+EIX.US,D,20030827,000000,12.4854,12.4854,12.3838,12.4649,1251688.6996915,0
+EIX.US,D,20030828,000000,12.4238,12.4923,12.3036,12.459,2433962.2806349,0
+EIX.US,D,20030829,000000,12.4649,12.6536,12.4062,12.6311,2466501.8641725,0
+EIX.US,D,20030902,000000,12.6311,12.7279,12.4238,12.6536,3529030.9642282,0
+EIX.US,D,20030903,000000,12.7054,12.7915,12.6262,12.679,2681044.0164767,0
+EIX.US,D,20030904,000000,12.6927,12.7054,12.5793,12.7054,1936802.8187532,0
+EIX.US,D,20030905,000000,12.7054,12.7455,12.5597,12.7201,2631474.6477536,0
+EIX.US,D,20030908,000000,12.7201,12.7347,12.6008,12.6985,1994280.0059199,0
+EIX.US,D,20030909,000000,12.637,12.8139,12.5656,12.6859,2132376.8446547,0
+EIX.US,D,20030910,000000,12.6927,12.7279,12.5324,12.637,1592080.8519999,0
+EIX.US,D,20030911,000000,12.7054,12.7054,12.5206,12.6077,1860363.6424119,0
+EIX.US,D,20030912,000000,12.5382,12.6536,12.4238,12.6536,1258707.6429279,0
+EIX.US,D,20030915,000000,12.6536,12.7611,12.4923,12.7133,3015458.508588,0
+EIX.US,D,20030916,000000,12.7133,12.8071,12.6536,12.7279,2066694.1834801,0
+EIX.US,D,20030917,000000,12.6927,12.7201,12.6194,12.6262,1323200.7047169,0
+EIX.US,D,20030918,000000,12.6262,12.7347,12.593,12.7201,1847825.2853453,0
+EIX.US,D,20030919,000000,12.7201,12.7611,12.6859,12.7279,1897984.85084,0
+EIX.US,D,20030922,000000,12.6262,12.7054,12.5656,12.6927,1483989.9444571,0
+EIX.US,D,20030923,000000,12.7279,12.8295,12.6458,12.8295,1966962.1806482,0
+EIX.US,D,20030924,000000,12.7671,12.8295,12.6683,12.679,1937398.1298817,0
+EIX.US,D,20030925,000000,12.7279,12.7787,12.6927,12.7543,1938000.6011096,0
+EIX.US,D,20030926,000000,12.7054,12.7611,12.6008,12.6605,2033397.67514,0
+EIX.US,D,20030929,000000,12.7133,13.0134,12.679,13.0134,2438288.0035942,0
+EIX.US,D,20030930,000000,12.9068,12.942,12.6859,12.7915,2664767.0646084,0
+EIX.US,D,20031001,000000,12.8071,13.1561,12.7915,13.1482,2250770.1124827,0
+EIX.US,D,20031002,000000,13.1482,13.162,12.9723,13.0505,1786317.9850409,0
+EIX.US,D,20031003,000000,13.1816,13.2148,13.0505,13.0994,1778255.7130226,0
+EIX.US,D,20031006,000000,13.1884,13.2226,13.0505,13.2226,895917.6765642,0
+EIX.US,D,20031007,000000,13.2226,13.2226,12.9615,13.0867,1746454.6426031,0
+EIX.US,D,20031008,000000,13.1209,13.1942,13.0632,13.1942,1427705.42529,0
+EIX.US,D,20031009,000000,13.2294,13.3086,13.116,13.207,2903639.2349569,0
+EIX.US,D,20031010,000000,13.1816,13.251,13.0505,13.1072,2290784.839881,0
+EIX.US,D,20031013,000000,13.162,13.2558,13.1209,13.202,1069848.7674703,0
+EIX.US,D,20031014,000000,13.0994,13.3213,13.0916,13.2607,1167334.5448071,0
+EIX.US,D,20031015,000000,13.2372,13.2432,12.9068,13.0994,1639259.770367,0
+EIX.US,D,20031016,000000,13.0867,13.3301,13.0691,13.3018,2216582.6831926,0
+EIX.US,D,20031017,000000,13.381,13.4377,13.2226,13.2558,2853770.1649269,0
+EIX.US,D,20031020,000000,13.3448,13.3956,13.1288,13.3956,1194810.9151387,0
+EIX.US,D,20031021,000000,13.381,13.381,13.2226,13.2686,1604920.9561163,0
+EIX.US,D,20031022,000000,13.202,13.3301,13.1746,13.2744,757375.88879005,0
+EIX.US,D,20031023,000000,13.2744,13.4113,13.207,13.3575,2151342.9253146,0
+EIX.US,D,20031024,000000,13.3575,13.3732,13.1288,13.1884,2122528.639251,0
+EIX.US,D,20031027,000000,13.2744,13.4113,13.1884,13.3086,1546549.7793856,0
+EIX.US,D,20031028,000000,13.381,13.381,13.1288,13.1942,1672399.7793898,0
+EIX.US,D,20031029,000000,13.0994,13.3732,13.0632,13.3213,1729429.9717745,0
+EIX.US,D,20031030,000000,13.3145,13.4113,13.2148,13.337,1716444.6199258,0
+EIX.US,D,20031031,000000,13.381,13.4836,13.202,13.202,1823040.089548,0
+EIX.US,D,20031103,000000,13.202,13.4621,13.202,13.4621,1576953.6075345,0
+EIX.US,D,20031104,000000,13.2744,13.3888,13.0916,13.1816,2821014.7555335,0
+EIX.US,D,20031105,000000,13.1942,13.4318,13.0994,13.3653,4456604.4634796,0
+EIX.US,D,20031106,000000,13.3301,13.3575,13.1561,13.295,1535801.4471897,0
+EIX.US,D,20031107,000000,13.295,13.3956,13.2558,13.3301,1259307.0455418,0
+EIX.US,D,20031110,000000,13.295,13.3956,13.1942,13.2607,1143753.2685945,0
+EIX.US,D,20031111,000000,13.2607,13.4895,13.2607,13.4171,2156868.4763731,0
+EIX.US,D,20031112,000000,13.4836,13.4983,13.2881,13.3575,1983837.5122591,0
+EIX.US,D,20031113,000000,13.3575,13.4025,13.2832,13.3575,1087167.0023778,0
+EIX.US,D,20031114,000000,13.3301,13.6235,13.295,13.4836,2549215.3334039,0
+EIX.US,D,20031117,000000,13.4836,13.5707,13.3448,13.4171,3006955.3790159,0
+EIX.US,D,20031118,000000,13.3956,13.5628,13.2226,13.337,2702988.6985217,0
+EIX.US,D,20031119,000000,13.337,13.5921,13.337,13.4895,2407527.1933424,0
+EIX.US,D,20031120,000000,13.4895,13.5041,13.337,13.381,2167466.4464797,0
+EIX.US,D,20031121,000000,13.3301,13.5188,13.3145,13.4377,1542069.6028517,0
+EIX.US,D,20031124,000000,13.4318,13.6351,13.424,13.5999,1233776.1765269,0
+EIX.US,D,20031125,000000,13.5257,13.7857,13.4895,13.6929,1721075.1585488,0
+EIX.US,D,20031126,000000,13.6929,13.8717,13.5999,13.7974,1500411.1211863,0
+EIX.US,D,20031128,000000,13.7387,13.8336,13.6713,13.6791,785591.79511111,0
+EIX.US,D,20031201,000000,13.7495,13.9187,13.6499,13.8101,1628364.144696,0
+EIX.US,D,20031202,000000,13.7437,14.1542,13.7437,14.0986,2804506.634739,0
+EIX.US,D,20031203,000000,14.0301,14.1396,13.9099,14.124,2113867.9874902,0
+EIX.US,D,20031204,000000,14.0702,14.1172,13.9069,14.0056,2015182.3820544,0
+EIX.US,D,20031205,000000,13.9314,14.2677,13.859,14.083,1606718.1410866,0
+EIX.US,D,20031208,000000,14.0106,14.3156,14.0106,14.3156,1490262.1916044,0
+EIX.US,D,20031209,000000,14.2765,14.2765,13.8981,13.9978,3627570.2990604,0
+EIX.US,D,20031210,000000,13.9978,14.2452,13.9802,14.1102,2784354.0233075,0
+EIX.US,D,20031211,000000,14.1172,14.2765,14.1102,14.2334,3712365.3114987,0
+EIX.US,D,20031212,000000,14.2334,14.2677,13.8981,13.9724,2624599.9293784,0
+EIX.US,D,20031215,000000,13.9861,14.2012,13.9861,14.1034,2443210.0605533,0
+EIX.US,D,20031216,000000,14.1396,14.2374,14.1308,14.2188,3546504.6755816,0
+EIX.US,D,20031217,000000,14.2012,14.252,14.0702,14.212,3013223.5346778,0
+EIX.US,D,20031218,000000,14.252,14.4701,14.168,14.4251,2399173.4029881,0
+EIX.US,D,20031219,000000,14.2911,14.4563,14.252,14.2677,2813312.5342321,0
+EIX.US,D,20031222,000000,14.1836,14.4701,14.1836,14.4701,1256913.5265716,0
+EIX.US,D,20031223,000000,14.4945,14.6881,14.4945,14.5893,1442934.9568911,0
+EIX.US,D,20031224,000000,14.516,14.603,14.4701,14.4945,330979.69010197,0
+EIX.US,D,20031226,000000,14.5287,14.6167,14.4867,14.5023,403543.20688002,0
+EIX.US,D,20031229,000000,14.5669,14.6881,14.5493,14.6099,1961885.6701146,0
+EIX.US,D,20031230,000000,14.6617,14.7702,14.6304,14.7233,1598649.7318403,0
+EIX.US,D,20031231,000000,14.7233,14.7819,14.6421,14.6881,1414867.3669164,0
+EIX.US,D,20040102,000000,14.5493,14.7702,14.5355,14.6881,5126042.0561581,0
+EIX.US,D,20040105,000000,14.6373,14.7086,14.3469,14.5893,2319893.7128948,0
+EIX.US,D,20040106,000000,14.603,14.6959,14.4701,14.6959,1754362.4610467,0
+EIX.US,D,20040107,000000,14.6959,14.8073,14.6099,14.7438,2171347.2203996,0
+EIX.US,D,20040108,000000,14.7702,14.7702,14.6881,14.735,3619958.0904383,0
+EIX.US,D,20040109,000000,14.6695,14.8621,14.5805,14.7741,2233152.1762683,0
+EIX.US,D,20040112,000000,14.7506,14.8015,14.6167,14.6304,2610869.9271834,0
+EIX.US,D,20040113,000000,14.6304,14.7888,14.6304,14.7575,1742718.0935442,0
+EIX.US,D,20040114,000000,14.735,14.868,14.7233,14.8162,1675538.9715776,0
+EIX.US,D,20040115,000000,14.8582,14.8582,14.6421,14.7086,1983382.3345062,0
+EIX.US,D,20040116,000000,14.7086,14.8582,14.7086,14.8015,1601485.1312356,0
+EIX.US,D,20040120,000000,14.7643,14.8826,14.7027,14.868,1739290.4516343,0
+EIX.US,D,20040121,000000,14.8073,15.2785,14.8073,15.2785,1728093.0789138,0
+EIX.US,D,20040122,000000,15.2463,15.3255,15.0244,15.126,1792887.8877524,0
+EIX.US,D,20040123,000000,15.1925,15.2316,15.0038,15.083,1444877.3895937,0
+EIX.US,D,20040126,000000,15.0038,15.126,14.997,15.037,1930533.6402198,0
+EIX.US,D,20040127,000000,15.0244,15.0723,14.7027,14.7702,1820949.3404989,0
+EIX.US,D,20040128,000000,14.7946,15.0634,14.735,14.9384,2776443.1362497,0
+EIX.US,D,20040129,000000,14.9578,15.0449,14.7575,14.8621,2027723.8077351,0
+EIX.US,D,20040130,000000,14.8162,14.8162,14.6373,14.735,1908882.5222536,0
+EIX.US,D,20040202,000000,14.7643,14.9892,14.6099,14.8162,2375877.5078835,0
+EIX.US,D,20040203,000000,14.8894,14.9696,14.6959,14.7233,1918889.2727173,0
+EIX.US,D,20040204,000000,14.6099,14.6881,14.3997,14.5493,1674493.597053,0
+EIX.US,D,20040205,000000,14.5023,14.603,14.3019,14.4387,1573561.766122,0
+EIX.US,D,20040206,000000,14.3693,14.5737,14.2266,14.5355,1894703.479534,0
+EIX.US,D,20040209,000000,14.4701,14.5355,14.3693,14.4192,1727046.6815178,0
+EIX.US,D,20040210,000000,14.4867,14.7027,14.3997,14.6822,1864690.3882426,0
+EIX.US,D,20040211,000000,14.735,14.7946,14.5229,14.6617,2133426.3106647,0
+EIX.US,D,20040212,000000,14.5493,14.7301,14.5091,14.5669,3249705.2546702,0
+EIX.US,D,20040213,000000,14.5669,14.6373,14.3899,14.6235,4023651.6594074,0
+EIX.US,D,20040217,000000,14.6421,14.8894,14.5493,14.824,1346191.7841578,0
+EIX.US,D,20040218,000000,14.868,15.0038,14.8015,14.9764,1604175.2828987,0
+EIX.US,D,20040219,000000,15.0576,15.0576,14.7301,14.7702,1684498.3017739,0
+EIX.US,D,20040220,000000,14.9384,14.9384,14.6881,14.824,2978435.6799025,0
+EIX.US,D,20040223,000000,14.8015,15.0772,14.8015,14.9648,1781237.3830218,0
+EIX.US,D,20040224,000000,14.9578,14.9696,14.7575,14.8621,2159100.3816691,0
+EIX.US,D,20040225,000000,14.9452,15.2697,14.8826,15.2697,2001001.293592,0
+EIX.US,D,20040226,000000,15.5728,15.9092,15.2062,15.4741,4823124.8416739,0
+EIX.US,D,20040227,000000,15.4741,15.6071,15.2932,15.4673,2418278.5941523,0
+EIX.US,D,20040301,000000,15.4673,15.9014,15.4673,15.8426,1804227.4395913,0
+EIX.US,D,20040302,000000,15.7732,15.8426,15.6334,15.7537,1845879.7840285,0
+EIX.US,D,20040303,000000,15.7537,15.8944,15.5631,15.8486,1775861.1711811,0
+EIX.US,D,20040304,000000,15.738,15.8534,15.6618,15.787,1229740.9490324,0
+EIX.US,D,20040305,000000,15.7928,15.9795,15.7156,15.8866,1203767.1767209,0
+EIX.US,D,20040308,000000,15.8592,15.9952,15.5728,15.6256,1972635.0251818,0
+EIX.US,D,20040309,000000,15.6393,15.8006,15.5865,15.7458,2316162.2781926,0
+EIX.US,D,20040310,000000,15.738,15.8006,15.3655,15.4457,1214066.4683921,0
+EIX.US,D,20040311,000000,15.3577,15.6393,15.1554,15.3255,1600291.4403646,0
+EIX.US,D,20040312,000000,15.4057,15.6012,15.0723,15.5259,2058479.50363,0
+EIX.US,D,20040315,000000,15.3655,15.5777,15.2932,15.5259,1862606.7992929,0
+EIX.US,D,20040316,000000,15.5728,15.7342,15.5034,15.6726,1783626.8105065,0
+EIX.US,D,20040317,000000,15.6726,15.8944,15.6012,15.7928,2996049.5246314,0
+EIX.US,D,20040318,000000,15.7078,15.9864,15.6393,15.8358,1973978.0552705,0
+EIX.US,D,20040319,000000,15.7458,16.0098,15.5679,15.829,1740185.4640698,0
+EIX.US,D,20040322,000000,15.8808,15.9414,15.5728,15.6726,1710322.7348675,0
+EIX.US,D,20040323,000000,15.7732,15.8084,15.6198,15.7009,1766463.0291735,0
+EIX.US,D,20040324,000000,15.738,15.781,15.6198,15.6794,1558042.7619276,0
+EIX.US,D,20040325,000000,15.7674,15.9414,15.6794,15.8358,2076541.3660123,0
+EIX.US,D,20040326,000000,15.8662,15.9952,15.8358,15.8486,1228247.5568545,0
+EIX.US,D,20040329,000000,15.7674,16.0763,15.6726,16.0509,1758845.7061947,0
+EIX.US,D,20040330,000000,15.9952,16.1965,15.8662,16.1623,1601343.9749887,0
+EIX.US,D,20040331,000000,16.0968,16.3099,16.0421,16.2709,1263629.6998869,0
+EIX.US,D,20040401,000000,16.3637,16.4322,16.1965,16.3237,1762574.0722828,0
+EIX.US,D,20040402,000000,16.4107,16.6434,16.0968,16.1965,2184630.2278126,0
+EIX.US,D,20040405,000000,16.2562,16.3696,16.2015,16.2425,1127624.6330726,0
+EIX.US,D,20040406,000000,16.1701,16.3149,16.1428,16.2425,1015950.607174,0
+EIX.US,D,20040407,000000,16.2015,16.2493,16.0695,16.089,1429498.5187749,0
+EIX.US,D,20040408,000000,16.1125,16.2357,16.0421,16.0763,1160320.7159276,0
+EIX.US,D,20040412,000000,16.1497,16.177,15.6198,15.694,1988905.8398219,0
+EIX.US,D,20040413,000000,15.6726,15.694,15.126,15.2697,3231488.9387133,0
+EIX.US,D,20040414,000000,15.2062,15.5337,14.951,15.4243,1889183.0428322,0
+EIX.US,D,20040415,000000,15.4321,15.7078,15.3997,15.4927,1370075.8302914,0
+EIX.US,D,20040416,000000,15.6393,15.6794,15.4741,15.654,1564905.2058467,0
+EIX.US,D,20040419,000000,15.654,15.6618,15.4799,15.5924,971015.86855934,0
+EIX.US,D,20040420,000000,15.6012,15.6726,15.3929,15.3929,1117470.5891339,0
+EIX.US,D,20040421,000000,15.2697,15.4321,15.1622,15.4057,1188834.2778128,0
+EIX.US,D,20040422,000000,15.3255,15.872,15.2189,15.5865,1174948.799172,0
+EIX.US,D,20040423,000000,15.5171,15.6667,15.4057,15.6393,997142.04870262,0
+EIX.US,D,20040426,000000,15.6471,15.738,15.4741,15.4927,1318415.7125193,0
+EIX.US,D,20040427,000000,15.4741,15.5631,15.3391,15.3725,1692255.7581285,0
+EIX.US,D,20040428,000000,15.3997,15.781,15.3929,15.6618,2456650.5901549,0
+EIX.US,D,20040429,000000,15.7156,15.781,15.4173,15.4799,2321236.7429835,0
+EIX.US,D,20040430,000000,15.4799,15.7009,15.4173,15.6726,2370062.4842317,0
+EIX.US,D,20040503,000000,15.6129,15.6129,15.3783,15.4799,2449633.6926612,0
+EIX.US,D,20040504,000000,15.5171,15.7674,15.3783,15.7224,1798555.6179291,0
+EIX.US,D,20040505,000000,15.7224,15.7928,15.4057,15.4321,1647622.7665634,0
+EIX.US,D,20040506,000000,15.3997,15.6471,15.3127,15.5083,1846628.5258602,0
+EIX.US,D,20040507,000000,15.3783,15.4741,14.8445,15.0723,2902293.1362541,0
+EIX.US,D,20040510,000000,15.0038,15.0038,14.5805,14.7164,3061886.6393806,0
+EIX.US,D,20040511,000000,14.735,14.868,14.6695,14.824,1904559.8679083,0
+EIX.US,D,20040512,000000,14.8073,14.997,14.5893,14.9578,1946805.4777314,0
+EIX.US,D,20040513,000000,14.9842,15.1436,14.8015,15.0723,2138798.4310199,0
+EIX.US,D,20040514,000000,15.0038,15.2541,14.9452,15.037,1579980.2838732,0
+EIX.US,D,20040517,000000,14.7888,15.0899,14.7643,14.8954,1461451.9970262,0
+EIX.US,D,20040518,000000,14.868,15.2932,14.7438,15.2385,1899180.5874537,0
+EIX.US,D,20040519,000000,15.2463,15.3861,15.0508,15.1436,1642245.5318515,0
+EIX.US,D,20040520,000000,15.1436,15.3577,15.0449,15.2785,898906.50666281,0
+EIX.US,D,20040521,000000,15.2785,15.3655,15.0772,15.2492,1839014.2714953,0
+EIX.US,D,20040524,000000,15.6726,15.8808,15.5259,15.8592,2827048.6736552,0
+EIX.US,D,20040525,000000,15.787,16.0763,15.7342,16.0763,3294190.9527601,0
+EIX.US,D,20040526,000000,16.0763,16.2845,15.9698,16.002,2809578.0309159,0
+EIX.US,D,20040527,000000,16.0098,16.3432,15.9795,16.3149,1962484.0498571,0
+EIX.US,D,20040528,000000,16.3559,16.397,16.1623,16.1701,2584741.7012974,0
+EIX.US,D,20040601,000000,16.1907,16.4048,16.1281,16.3315,2204190.5967297,0
+EIX.US,D,20040602,000000,16.2562,16.4967,16.2425,16.3237,1683299.4965461,0
+EIX.US,D,20040603,000000,16.3491,16.4322,16.1555,16.2562,2130293.2557051,0
+EIX.US,D,20040604,000000,16.3637,16.4693,16.1701,16.3559,1880969.3858535,0
+EIX.US,D,20040607,000000,16.4107,16.5788,16.3901,16.5788,1572377.2810932,0
+EIX.US,D,20040608,000000,16.4762,16.5407,16.3237,16.4381,2005182.7916902,0
+EIX.US,D,20040609,000000,16.4381,16.527,16.2493,16.2709,1312454.4182638,0
+EIX.US,D,20040610,000000,16.2845,16.3696,16.2493,16.3237,1114636.2126099,0
+EIX.US,D,20040614,000000,16.2767,16.5348,16.2289,16.4048,2244498.8882067,0
+EIX.US,D,20040615,000000,16.5133,16.6296,16.3696,16.4507,1871115.0432218,0
+EIX.US,D,20040616,000000,16.527,16.5495,16.4234,16.5055,1157329.8400862,0
+EIX.US,D,20040617,000000,16.4234,16.8799,16.4234,16.7792,2314520.5696682,0
+EIX.US,D,20040618,000000,16.7236,16.7646,16.5495,16.6434,2467696.5779149,0
+EIX.US,D,20040621,000000,16.612,16.9249,16.5935,16.8878,1971293.0179643,0
+EIX.US,D,20040622,000000,16.92,17.053,16.8242,16.9464,1679120.0441905,0
+EIX.US,D,20040623,000000,16.8799,17.2955,16.7362,17.1997,2988141.7061878,0
+EIX.US,D,20040624,000000,17.2387,17.2807,17.1205,17.1997,1774516.0953496,0
+EIX.US,D,20040625,000000,17.1997,17.2349,16.9953,17.1263,3139074.5575535,0
+EIX.US,D,20040628,000000,17.1126,17.2876,17.0109,17.2163,3925266.7781498,0
+EIX.US,D,20040629,000000,17.2163,17.2163,16.9249,17.0931,2318696.9534096,0
+EIX.US,D,20040630,000000,16.9885,17.2085,16.9249,17.1263,2373191.4477058,0
+EIX.US,D,20040701,000000,17.2279,17.3815,16.9953,17.0931,3262693.675133,0
+EIX.US,D,20040702,000000,17.2221,17.3287,17.1605,17.2603,1896491.458662,0
+EIX.US,D,20040706,000000,17.2603,17.4812,17.2465,17.3599,1998611.8661073,0
+EIX.US,D,20040707,000000,17.3599,17.4568,17.0989,17.2807,2587430.8300891,0
+EIX.US,D,20040708,000000,17.2807,17.5448,17.2163,17.4616,2506366.2294816,0
+EIX.US,D,20040709,000000,17.2465,17.2524,17.0051,17.1997,6609740.4822791,0
+EIX.US,D,20040712,000000,17.2085,17.3287,17.1743,17.314,2579220.2417244,0
+EIX.US,D,20040713,000000,17.2349,17.2387,17.0178,17.0745,2930807.7210108,0
+EIX.US,D,20040714,000000,17.0803,17.5506,17.0403,17.531,4193992.4718584,0
+EIX.US,D,20040715,000000,17.531,17.6444,17.403,17.4675,3809113.5985887,0
+EIX.US,D,20040716,000000,17.576,17.7334,17.4616,17.6376,1550726.163127,0
+EIX.US,D,20040719,000000,17.6376,17.796,17.531,17.6572,2213896.623015,0
+EIX.US,D,20040720,000000,17.6572,17.7696,17.5574,17.709,1754066.8512253,0
+EIX.US,D,20040721,000000,17.6816,17.75,17.2671,17.2749,1410540.6210857,0
+EIX.US,D,20040722,000000,17.1673,17.4274,17.0989,17.3736,2251513.7399576,0
+EIX.US,D,20040723,000000,17.3355,17.3736,17.0344,17.1605,2002344.3236807,0
+EIX.US,D,20040726,000000,17.1537,17.3531,17.0471,17.0989,1469063.182777,0
+EIX.US,D,20040727,000000,17.0931,17.1879,16.8379,17.0344,1520122.875064,0
+EIX.US,D,20040728,000000,17.0266,17.576,16.9318,17.4998,2948876.7434926,0
+EIX.US,D,20040729,000000,17.4998,17.6513,17.314,17.3287,1952779.0464431,0
+EIX.US,D,20040730,000000,17.3463,18.232,17.2465,17.9495,9791509.6901802,0
+EIX.US,D,20040802,000000,17.8185,17.9055,17.4147,17.4509,4964507.1432003,0
+EIX.US,D,20040803,000000,17.4998,17.884,17.4675,17.7022,2974253.1589328,0
+EIX.US,D,20040804,000000,17.576,17.9055,17.4734,17.8028,3447667.6851852,0
+EIX.US,D,20040805,000000,17.7168,17.9709,17.5692,17.7022,3562476.8117861,0
+EIX.US,D,20040806,000000,17.7022,18.0511,17.7022,17.926,4104116.857401,0
+EIX.US,D,20040809,000000,17.9495,18.0061,17.8625,17.8693,3423782.6161801,0
+EIX.US,D,20040810,000000,17.8771,18.1577,17.8028,18.0785,3444680.9008293,0
+EIX.US,D,20040811,000000,17.9709,18.0287,17.8429,17.9925,2303024.5185121,0
+EIX.US,D,20040812,000000,17.9191,18.0433,17.8625,17.9983,3148628.1760069,0
+EIX.US,D,20040813,000000,17.9983,17.9983,17.8185,17.9113,1555206.3396609,0
+EIX.US,D,20040816,000000,17.8243,18.0785,17.75,18.0365,3183562.301386,0
+EIX.US,D,20040817,000000,18.0061,18.0843,17.9113,18.0365,2609677.2591837,0
+EIX.US,D,20040818,000000,18.0511,18.318,18.0433,18.318,2441721.7827321,0
+EIX.US,D,20040819,000000,18.1724,18.1724,18.0189,18.0843,2930362.7719714,0
+EIX.US,D,20040820,000000,18.0237,18.232,18.0061,18.1851,2152535.5933143,0
+EIX.US,D,20040823,000000,18.1851,18.2134,17.9289,17.9495,1703608.6072949,0
+EIX.US,D,20040824,000000,18.0365,18.1235,17.9289,18.1235,4590375.5792551,0
+EIX.US,D,20040825,000000,18.1469,18.1519,17.9191,17.9983,3337789.8213854,0
+EIX.US,D,20040826,000000,18.0061,18.1186,17.9641,18.0659,2097294.4029291,0
+EIX.US,D,20040827,000000,18.0237,18.0737,17.9573,17.9573,1127624.6330726,0
+EIX.US,D,20040830,000000,17.8185,17.9641,17.8185,17.8625,1950690.3431368,0
+EIX.US,D,20040831,000000,17.8693,18.0061,17.6816,18.0061,2858251.3643322,0
+EIX.US,D,20040901,000000,18.0737,18.0737,17.9191,17.9709,3279710.1629908,0
+EIX.US,D,20040902,000000,18.0121,18.3865,17.926,18.3415,3101752.0275609,0
+EIX.US,D,20040903,000000,18.3865,18.4128,18.0737,18.1391,2061614.6043323,0
+EIX.US,D,20040907,000000,18.2398,18.2398,18.0365,18.0991,1640600.7547131,0
+EIX.US,D,20040908,000000,18.0511,18.1469,17.9641,18.0579,3368544.494409,0
+EIX.US,D,20040909,000000,17.9857,18.1469,17.9857,18.1117,2381999.3929417,0
+EIX.US,D,20040910,000000,18.1313,18.1724,18.0121,18.1235,2734489.044763,0
+EIX.US,D,20040913,000000,18.0843,18.1519,17.8556,17.9427,2115508.6731433,0
+EIX.US,D,20040914,000000,17.9427,17.9983,17.8028,17.9191,2909606.6664407,0
+EIX.US,D,20040915,000000,17.926,17.9427,17.796,17.8556,2250324.1405721,0
+EIX.US,D,20040916,000000,17.8556,17.9641,17.8028,17.8996,2241812.8280291,0
+EIX.US,D,20040917,000000,17.8996,17.9709,17.8625,17.8918,2374832.133359,0
+EIX.US,D,20040920,000000,17.75,17.8693,17.7022,17.7022,2421113.9935478,0
+EIX.US,D,20040921,000000,17.75,18.0121,17.6943,17.9358,2762405.2497771,0
+EIX.US,D,20040922,000000,17.8918,17.8918,17.7168,17.7442,1963232.7916888,0
+EIX.US,D,20040923,000000,17.7891,17.9797,17.709,17.9358,3255381.1678178,0
+EIX.US,D,20040924,000000,17.9191,17.9191,17.7833,17.8185,1931427.6297839,0
+EIX.US,D,20040927,000000,17.6513,17.8918,17.579,17.796,1936205.461882,0
+EIX.US,D,20040928,000000,17.665,17.9055,17.665,17.7442,4183541.7952268,0
+EIX.US,D,20040929,000000,17.75,17.8478,17.6376,17.8478,1664642.3230353,0
+EIX.US,D,20040930,000000,17.75,17.8625,17.6689,17.7559,2601463.602205,0
+EIX.US,D,20041001,000000,17.7168,17.926,17.7022,17.9191,1482942.5241898,0
+EIX.US,D,20041004,000000,17.9191,18.0579,17.796,17.8243,3029493.3264466,0
+EIX.US,D,20041005,000000,17.884,17.9925,17.8478,17.926,1851856.4213543,0
+EIX.US,D,20041006,000000,17.926,17.9495,17.7168,17.884,2066392.4364305,0
+EIX.US,D,20041007,000000,17.8693,17.9289,17.7774,17.7891,1653588.1523044,0
+EIX.US,D,20041008,000000,17.839,17.9983,17.6748,17.9358,1509071.7729471,0
+EIX.US,D,20041011,000000,17.8556,18.0737,17.8185,17.9495,2596240.8210676,0
+EIX.US,D,20041012,000000,18.0189,18.7873,17.9495,18.5888,7313364.4813765,0
+EIX.US,D,20041013,000000,19.0894,19.5724,18.8225,18.9584,8821695.6954627,0
+EIX.US,D,20041014,000000,19.0894,19.1295,18.9075,19.0699,3916454.7414285,0
+EIX.US,D,20041015,000000,19.4257,19.544,19.2488,19.3406,4851635.3349452,0
+EIX.US,D,20041018,000000,19.4257,19.5948,19.369,19.5508,4611722.9044289,0
+EIX.US,D,20041019,000000,19.5508,19.9761,19.544,19.675,5993147.4924015,0
+EIX.US,D,20041020,000000,19.6457,19.9937,19.5196,19.9468,3164161.5004003,0
+EIX.US,D,20041021,000000,19.7249,19.7679,19.5137,19.5724,3420642.401121,0
+EIX.US,D,20041022,000000,19.5196,19.7473,19.2986,19.6809,2559210.8322826,0
+EIX.US,D,20041025,000000,19.7542,19.9937,19.6848,19.9839,2108044.7808677,0
+EIX.US,D,20041026,000000,19.9125,20.1071,19.6809,20.1071,2319149.0625484,0
+EIX.US,D,20041027,000000,20.1071,20.1472,19.8461,19.8959,1608354.7352542,0
+EIX.US,D,20041028,000000,20.0622,20.3994,19.9605,20.3516,2565335.7859549,0
+EIX.US,D,20041029,000000,20.3896,20.6077,20.1218,20.4307,2224494.5931216,0
+EIX.US,D,20041101,000000,20.5148,20.5373,20.2332,20.2772,1727046.6815178,0
+EIX.US,D,20041102,000000,20.4063,20.4649,19.8881,19.9605,1979802.2847645,0
+EIX.US,D,20041103,000000,20.1609,20.5833,20.1609,20.4366,2026528.0711214,0
+EIX.US,D,20041104,000000,20.4366,20.8413,20.1961,20.7631,1716289.1434798,0
+EIX.US,D,20041105,000000,20.7631,21.0252,20.2264,20.6429,2222107.2113796,0
+EIX.US,D,20041108,000000,20.6429,21.0672,20.6429,21.033,1339324.2258819,0
+EIX.US,D,20041109,000000,21.1474,21.2178,20.9,20.9498,1830803.6831307,0
+EIX.US,D,20041110,000000,21.0525,21.0604,20.8374,20.9577,2142681.2506825,0
+EIX.US,D,20041111,000000,21.0252,21.5375,20.8853,21.4005,1797066.3172367,0
+EIX.US,D,20041112,000000,21.4005,21.5795,21.249,21.4944,1872756.7517462,0
+EIX.US,D,20041115,000000,21.5375,21.6205,21.2666,21.3331,1595962.6487912,0
+EIX.US,D,20041116,000000,21.4005,21.423,21.1776,21.2002,1854988.4534426,0
+EIX.US,D,20041117,000000,21.1326,21.4289,21.0858,21.2002,2063703.3076388,0
+EIX.US,D,20041118,000000,21.2002,21.3468,21.0858,21.206,1646871.9789891,0
+EIX.US,D,20041119,000000,21.3468,21.3683,21.1552,21.2803,1594470.2794847,0
+EIX.US,D,20041122,000000,21.3917,21.5795,21.2412,21.5795,1923213.9728051,0
+EIX.US,D,20041123,000000,21.6029,21.6596,21.3262,21.4357,2098939.1800676,0
+EIX.US,D,20041124,000000,21.5647,21.7623,21.5647,21.5727,1769141.9292517,0
+EIX.US,D,20041126,000000,21.6029,21.7691,21.5149,21.6127,610912.98524463,0
+EIX.US,D,20041129,000000,21.6029,21.6821,21.2412,21.381,1221235.7737176,0
+EIX.US,D,20041130,000000,21.3331,21.4142,21.2666,21.3683,1371277.7041332,0
+EIX.US,D,20041201,000000,21.4289,21.4289,21.033,21.2002,1906947.2496504,0
+EIX.US,D,20041202,000000,21.1112,21.1776,20.7993,20.8257,2532189.6397039,0
+EIX.US,D,20041203,000000,20.9645,21.162,20.9,20.9498,2013537.6049159,0
+EIX.US,D,20041206,000000,20.8051,21.033,20.7768,20.9498,1799750.3316715,0
+EIX.US,D,20041207,000000,20.8912,21.0604,20.5578,20.5578,1203315.0675822,0
+EIX.US,D,20041208,000000,20.5911,20.7171,20.3437,20.4649,2149847.4873939,0
+EIX.US,D,20041209,000000,20.4649,20.6155,20.1961,20.5285,1376500.4852707,0
+EIX.US,D,20041210,000000,20.3994,20.6361,20.2626,20.5089,1294832.3905639,0
+EIX.US,D,20041213,000000,20.4767,20.9391,20.4767,20.9391,1019980.7203117,0
+EIX.US,D,20041214,000000,21.0789,21.1396,20.5764,20.6077,1714503.2100944,0
+EIX.US,D,20041215,000000,20.7299,20.9254,20.6634,20.9254,1275726.1765284,0
+EIX.US,D,20041216,000000,20.8638,21.12,20.6634,20.9645,2205682.9660362,0
+EIX.US,D,20041217,000000,20.7495,21.3262,20.7495,21.3067,2809878.7550942,0
+EIX.US,D,20041220,000000,21.3067,21.4005,21.0789,21.1864,2348709.0218297,0
+EIX.US,D,20041221,000000,21.3468,21.4426,21.2412,21.4357,1040142.5375854,0
+EIX.US,D,20041222,000000,21.4357,21.7808,21.4357,21.6127,1557596.7900169,0
+EIX.US,D,20041223,000000,21.6675,21.6763,21.4651,21.5471,718404.49017368,0
+EIX.US,D,20041227,000000,21.687,21.6929,21.4005,21.4651,1680013.0108833,0
+EIX.US,D,20041228,000000,21.4005,21.5883,21.3399,21.5541,1263335.1129368,0
+EIX.US,D,20041229,000000,21.4709,21.6283,21.423,21.5541,575085.8931728,0
+EIX.US,D,20041230,000000,21.6371,21.7564,21.5149,21.7231,751250.93511774,0
+EIX.US,D,20041231,000000,21.6283,21.6763,21.4533,21.4533,633009.05225016,0
+EIX.US,D,20050103,000000,21.4944,21.6127,21.1668,21.2734,2360948.7004608,0
+EIX.US,D,20050104,000000,21.4357,21.6596,21.1552,21.2178,1668818.7067767,0
+EIX.US,D,20050105,000000,21.3536,21.3536,20.7993,20.8775,2737767.347455,0
+EIX.US,D,20050106,000000,20.7768,20.9645,20.7435,20.8853,1551919.853998,0
+EIX.US,D,20050107,000000,20.9254,21.1326,20.7171,20.7299,975343.63726133,0
+EIX.US,D,20050110,000000,20.7993,21.0858,20.7249,20.7699,2462920.7915595,0
+EIX.US,D,20050111,000000,20.813,20.8374,20.5226,20.5705,1910821.8863422,0
+EIX.US,D,20050112,000000,20.5979,20.7249,20.3828,20.6233,1538334.0766641,0
+EIX.US,D,20050113,000000,20.4571,20.9792,20.4571,20.7249,1470556.574955,0
+EIX.US,D,20050114,000000,20.7993,20.9322,20.6487,20.9,1290653.9610797,0
+EIX.US,D,20050118,000000,20.9254,21.2588,20.8912,21.1034,1975473.4931913,0
+EIX.US,D,20050119,000000,21.1034,21.381,21.1034,21.1923,1130162.3769037,0
+EIX.US,D,20050120,000000,21.2666,21.2666,20.985,21.1474,1324841.3903699,0
+EIX.US,D,20050121,000000,21.0974,21.249,21.0672,21.1668,1635375.9278329,0
+EIX.US,D,20050124,000000,21.162,21.5081,21.1474,21.4005,1882464.8237743,0
+EIX.US,D,20050125,000000,21.4005,21.6029,21.2246,21.2412,1546549.7793856,0
+EIX.US,D,20050126,000000,21.381,21.423,21.1474,21.3605,1732272.5312693,0
+EIX.US,D,20050127,000000,21.3008,21.5599,21.2002,21.4807,1319023.298104,0
+EIX.US,D,20050128,000000,21.423,21.4944,21.162,21.4289,1373961.7185682,0
+EIX.US,D,20050131,000000,21.5375,21.8033,21.4651,21.7495,1678822.3886264,0
+EIX.US,D,20050201,000000,22.0038,22.0908,21.5795,21.5795,2607585.4872632,0
+EIX.US,D,20050202,000000,21.7564,21.8835,21.6596,21.7359,1619101.0217074,0
+EIX.US,D,20050203,000000,21.7359,21.7965,21.5883,21.7495,1064921.5961544,0
+EIX.US,D,20050204,000000,21.6371,22.037,21.6371,22.037,1459503.4270954,0
+EIX.US,D,20050207,000000,22.0096,22.0096,21.7564,21.7808,1339324.2258819,0
+EIX.US,D,20050208,000000,21.9304,22.1054,21.8297,21.8747,1629851.3996458,0
+EIX.US,D,20050209,000000,21.8962,21.9372,21.729,21.775,938317.73996172,0
+EIX.US,D,20050210,000000,21.7691,21.8414,21.7017,21.8102,1642101.3069905,0
+EIX.US,D,20050211,000000,21.8229,21.9432,21.7153,21.8904,1956958.4987987,0
+EIX.US,D,20050214,000000,21.949,22.1709,21.9432,22.1054,1853051.1350967,0
+EIX.US,D,20050215,000000,22.1709,22.2051,21.8033,21.9236,1861255.5862333,0
+EIX.US,D,20050216,000000,21.8414,22.1054,21.7153,22.0497,1583719.9015462,0
+EIX.US,D,20050217,000000,22.0976,22.1054,21.8747,21.9626,1157183.5694825,0
+EIX.US,D,20050218,000000,22.1054,22.1709,21.6929,21.7691,2407385.0142241,0
+EIX.US,D,20050222,000000,21.775,21.775,21.0974,21.0974,2727770.8257049,0
+EIX.US,D,20050223,000000,21.2666,21.4426,21.2324,21.4005,3054126.114412,0
+EIX.US,D,20050224,000000,21.4357,21.5081,21.3399,21.4485,2176125.0524978,0
+EIX.US,D,20050225,000000,21.4651,21.949,21.4651,21.8962,1461148.2042339,0
+EIX.US,D,20050228,000000,21.9372,22.0262,21.729,21.7564,2658346.5011146,0
+EIX.US,D,20050301,000000,21.7564,21.9626,21.6675,21.7808,2671932.2784485,0
+EIX.US,D,20050302,000000,21.7017,21.949,21.4993,21.6675,1801248.8382062,0
+EIX.US,D,20050303,000000,21.7017,21.9372,21.5375,21.6439,2019066.2245884,0
+EIX.US,D,20050304,000000,21.7691,22.2286,21.729,22.0976,3560385.0398657,0
+EIX.US,D,20050307,000000,22.2198,22.7321,22.1914,22.5737,5373723.1946139,0
+EIX.US,D,20050308,000000,22.6187,22.6187,22.2853,22.3371,2172540.9112706,0
+EIX.US,D,20050309,000000,22.2657,22.4985,22.0566,22.3175,2613857.7344107,0
+EIX.US,D,20050310,000000,22.3733,22.7262,22.1553,22.7067,3224771.7425267,0
+EIX.US,D,20050311,000000,22.7741,23.4105,22.4447,22.4877,2947232.9892255,0
+EIX.US,D,20050314,000000,22.4925,22.868,22.3733,22.6754,3292853.0370281,0
+EIX.US,D,20050315,000000,22.8738,22.9931,22.4731,22.4731,3397510.1654331,0
+EIX.US,D,20050316,000000,22.4387,22.6441,22.1289,22.4925,3713714.4788155,0
+EIX.US,D,20050317,000000,22.5943,22.8816,22.3733,22.6666,3543666.2075721,0
+EIX.US,D,20050318,000000,22.7067,22.9286,22.6373,22.9286,4423458.3172285,0
+EIX.US,D,20050321,000000,22.9286,23.3549,22.8524,23.2776,3582633.5147031,0
+EIX.US,D,20050322,000000,23.2835,23.3109,22.7174,22.827,2598028.8001957,0
+EIX.US,D,20050323,000000,22.7663,22.9765,22.1768,22.8612,3790150.5865427,0
+EIX.US,D,20050324,000000,22.9012,23.2776,22.868,23.1779,1613133.5902236,0
+EIX.US,D,20050328,000000,23.1828,23.3353,22.9892,22.9892,1563717.6522039,0
+EIX.US,D,20050329,000000,22.8894,22.9344,22.5249,22.56,3225071.4438336,0
+EIX.US,D,20050330,000000,22.6881,22.9286,22.6069,22.9286,2585494.5346145,0
+EIX.US,D,20050331,000000,22.8122,23.2776,22.7663,23.2561,2865570.0088755,0
+EIX.US,D,20050401,000000,23.4429,23.6746,23.2415,23.4761,2599226.5825522,0
+EIX.US,D,20050404,000000,23.4761,23.8916,23.4761,23.8662,3439606.4360383,0
+EIX.US,D,20050405,000000,23.8662,24.1663,23.7478,24.0998,3762084.0194395,0
+EIX.US,D,20050406,000000,24.2405,24.2533,23.9874,23.9991,1772883.5926674,0
+EIX.US,D,20050407,000000,24.047,24.1781,23.9268,24.0861,1268262.2842527,0
+EIX.US,D,20050408,000000,24.1663,24.1781,23.8779,23.8779,1474139.6933107,0
+EIX.US,D,20050411,000000,23.8662,24.2943,23.8593,24.1859,2125657.6027253,0
+EIX.US,D,20050412,000000,24.1135,24.3892,23.9268,24.2875,2761066.3111736,0
+EIX.US,D,20050413,000000,24.309,24.3521,24.047,24.1467,1513852.6736593,0
+EIX.US,D,20050414,000000,24.1135,24.2005,23.8867,23.9043,1704799.2295519,0
+EIX.US,D,20050415,000000,24.0128,24.0548,23.6462,23.6746,2978435.6799025,0
+EIX.US,D,20050418,000000,23.5611,23.789,23.2707,23.5318,2990977.1055831,0
+EIX.US,D,20050419,000000,23.5504,24.0059,23.5504,23.9395,1235416.8621799,0
+EIX.US,D,20050420,000000,23.9453,24.1135,23.7518,23.7586,2270774.4075678,0
+EIX.US,D,20050421,000000,23.9131,24.0636,23.5973,23.9991,1493996.6949206,0
+EIX.US,D,20050422,000000,23.9991,24.3726,23.9717,24.2005,1603583.0403842,0
+EIX.US,D,20050425,000000,24.3657,24.656,24.0636,24.2533,2531597.3971895,0
+EIX.US,D,20050426,000000,24.2533,24.3354,23.9874,23.9874,1541319.8381486,0
+EIX.US,D,20050427,000000,23.8867,24.2367,23.783,24.1663,1444576.6654154,0
+EIX.US,D,20050428,000000,24.1467,24.2221,23.783,24.0245,1855740.2638884,0
+EIX.US,D,20050429,000000,24.0343,24.3413,23.9395,24.3169,1623282.5198056,0
+EIX.US,D,20050502,000000,24.397,24.745,24.3169,24.5622,2084604.6609019,0
+EIX.US,D,20050503,000000,24.6796,24.7646,24.1663,24.2299,3176699.857467,0
+EIX.US,D,20050504,000000,24.2299,24.7578,24.1203,24.5486,2910505.7703614,0
+EIX.US,D,20050505,000000,24.3726,24.6306,24.2533,24.3413,2290035.075178,0
+EIX.US,D,20050506,000000,24.3726,24.5016,24.1203,24.44,2100131.8480672,0
+EIX.US,D,20050509,000000,25.184,25.4255,24.6228,25.317,3465285.6213996,0
+EIX.US,D,20050510,000000,25.4069,25.4069,24.8252,24.9699,2727770.8257049,0
+EIX.US,D,20050511,000000,24.9503,25.2925,24.8682,25.1743,2101176.1997204,0
+EIX.US,D,20050512,000000,25.6875,25.6875,24.5994,24.6796,2441721.7827321,0
+EIX.US,D,20050513,000000,24.7362,24.7802,23.5504,24.135,3419450.7559927,0
+EIX.US,D,20050516,000000,24.047,24.3413,23.8466,24.2943,3673548.3664568,0
+EIX.US,D,20050517,000000,24.3169,24.789,24.2299,24.745,2337210.9249308,0
+EIX.US,D,20050518,000000,24.9503,25.01,24.6796,24.7519,2125958.3269035,0
+EIX.US,D,20050519,000000,24.8976,24.9836,24.6894,24.9641,1496830.0485733,0
+EIX.US,D,20050520,000000,25.0511,25.0511,24.8174,24.9503,1014606.5542138,0
+EIX.US,D,20050523,000000,25.01,25.1234,24.8839,25.0853,1653293.5653542,0
+EIX.US,D,20050524,000000,25.1595,25.2534,24.9122,25.184,1663293.1557183,0
+EIX.US,D,20050525,000000,25.184,25.2153,24.923,25.0169,1554908.6840967,0
+EIX.US,D,20050526,000000,25.0169,25.1381,24.8897,25.0237,1209292.7277794,0
+EIX.US,D,20050527,000000,24.9767,25.0969,24.8839,25.01,2709703.8489657,0
+EIX.US,D,20050531,000000,24.9562,25.1303,24.615,24.615,3298968.7848583,0
+EIX.US,D,20050601,000000,24.6796,25.2456,24.5153,24.8839,2950667.7912348,0
+EIX.US,D,20050602,000000,24.9836,25.0969,24.7167,24.7519,1945312.0855534,0
+EIX.US,D,20050603,000000,24.8428,25.1439,24.7802,25.1439,1562821.6168971,0
+EIX.US,D,20050606,000000,25.0637,25.3101,25.0511,25.2534,1699575.4255431,0
+EIX.US,D,20050607,000000,25.3746,25.6875,25.0706,25.1381,1771832.0809147,0
+EIX.US,D,20050608,000000,25.2456,25.4754,25.184,25.4324,1724952.8638547,0
+EIX.US,D,20050609,000000,25.4324,25.4324,25.1507,25.2534,1203167.7741071,0
+EIX.US,D,20050610,000000,25.317,25.5076,25.1743,25.3815,1624629.6413798,0
+EIX.US,D,20050613,000000,25.2984,25.5526,25.1919,25.4812,1766604.1854206,0
+EIX.US,D,20050614,000000,25.5144,25.709,25.2876,25.666,1339173.8637928,0
+EIX.US,D,20050615,000000,25.7813,25.7813,25.3541,25.5878,1528332.4405572,0
+EIX.US,D,20050616,000000,25.6474,25.7403,25.4128,25.6004,1693154.8620492,0
+EIX.US,D,20050617,000000,25.7217,25.7725,25.4998,25.7608,2472623.7492308,0
+EIX.US,D,20050620,000000,25.6142,25.7892,25.5076,25.6592,1613576.4935203,0
+EIX.US,D,20050621,000000,25.7217,26.0141,25.6943,25.9299,1454432.0309185,0
+EIX.US,D,20050622,000000,26.1206,26.3904,25.9563,26.2272,2215985.3263215,0
+EIX.US,D,20050623,000000,26.3171,26.9447,26.2966,26.7747,3630997.9409702,0
+EIX.US,D,20050624,000000,26.6671,27.0718,26.541,26.7101,2320938.0645479,0
+EIX.US,D,20050627,000000,26.6466,26.9585,26.6466,26.7913,1264823.3907579,0
+EIX.US,D,20050628,000000,26.7805,27.1139,26.6925,27.021,2267494.0591331,0
+EIX.US,D,20050629,000000,27.0533,27.4336,26.8881,27.2058,1995179.1098407,0
+EIX.US,D,20050630,000000,27.3134,27.367,27.0718,27.1608,2955744.3017684,0
+EIX.US,D,20050701,000000,27.329,27.4336,27.2439,27.367,1544306.6225045,0
+EIX.US,D,20050705,000000,27.3612,27.5616,27.1686,27.1745,2683276.9446441,0
+EIX.US,D,20050706,000000,27.2742,27.411,26.9965,27.0083,1845587.242821,0
+EIX.US,D,20050707,000000,26.8059,27.0278,25.9563,26.934,1747944.966167,0
+EIX.US,D,20050708,000000,27.0347,27.281,26.7033,27.1471,1243629.4962874,0
+EIX.US,D,20050711,000000,27.0347,27.3134,26.9965,27.195,2255251.311888,0
+EIX.US,D,20050712,000000,27.3612,27.7121,27.3426,27.5831,2227630.7166953,0
+EIX.US,D,20050713,000000,27.5421,27.6701,27.367,27.3749,2047880.510652,0
+EIX.US,D,20050714,000000,27.3749,27.5763,26.8803,27.0083,1782430.0510213,0
+EIX.US,D,20050715,000000,26.9447,27.0894,26.7599,26.9271,2268391.1173112,0
+EIX.US,D,20050718,000000,26.9095,26.9877,26.7385,26.8587,1830803.6831307,0
+EIX.US,D,20050719,000000,26.8675,26.9271,26.5458,26.625,2053999.3270961,0
+EIX.US,D,20050720,000000,26.7033,27.064,26.5566,27.0278,3065329.6243607,0
+EIX.US,D,20050721,000000,27.0278,27.064,26.3904,26.4902,2410815.724748,0
+EIX.US,D,20050722,000000,26.5898,26.7473,26.3962,26.6671,2085353.4027336,0
+EIX.US,D,20050725,000000,26.6671,27.1217,26.6671,26.9095,2319750.510905,0
+EIX.US,D,20050726,000000,26.9585,27.0581,26.7473,26.7473,1289611.6551692,0
+EIX.US,D,20050727,000000,26.8587,27.2351,26.8255,27.2351,2241364.8103758,0
+EIX.US,D,20050728,000000,27.3749,27.459,27.2058,27.3494,1574613.2778747,0
+EIX.US,D,20050729,000000,27.3134,27.4521,27.2439,27.3808,1075072.5714791,0
+EIX.US,D,20050801,000000,27.2634,27.3749,26.9095,26.9447,1631945.2173091,0
+EIX.US,D,20050802,000000,27.0347,27.5831,27.0347,27.4893,2027874.1698242,0
+EIX.US,D,20050803,000000,27.4893,28.1003,27.4472,27.6291,1993537.4013163,0
+EIX.US,D,20050804,000000,27.6741,27.7121,27.3564,27.5616,1605819.0371657,0
+EIX.US,D,20050805,000000,27.4336,27.4336,27.0963,27.2928,1782134.4411999,0
+EIX.US,D,20050808,000000,27.1608,27.6291,26.8059,26.9095,2607290.9003131,0
+EIX.US,D,20050809,000000,26.9965,27.6379,26.6925,26.7913,3941983.5647007,0
+EIX.US,D,20050810,000000,27.0963,27.8089,26.8313,27.5616,4185934.2913255,0
+EIX.US,D,20050811,000000,27.6379,28.0798,27.459,27.8041,3052036.3882342,0
+EIX.US,D,20050812,000000,27.8168,27.9439,27.5167,27.7161,1337232.4539615,0
+EIX.US,D,20050815,000000,27.6173,27.7904,27.4766,27.6965,1576406.3713596,0
+EIX.US,D,20050816,000000,27.7297,27.7845,27.3016,27.3084,1377845.5611023,0
+EIX.US,D,20050817,000000,27.281,27.4404,26.9672,27.4336,1278111.5125277,0
+EIX.US,D,20050818,000000,27.4521,27.7757,27.2116,27.6623,2852278.8184917,0
+EIX.US,D,20050819,000000,27.9722,28.1452,27.8305,28.113,2222553.1832904,0
+EIX.US,D,20050822,000000,28.2919,28.3926,27.985,28.1003,2518158.9133306,0
+EIX.US,D,20050823,000000,28.1522,28.3926,27.9771,28.1072,1707779.8766796,0
+EIX.US,D,20050824,000000,28.2587,28.9127,28.2587,28.5803,2733291.2624065,0
+EIX.US,D,20050825,000000,28.7348,29.1748,28.6937,29.1669,2352591.8414924,0
+EIX.US,D,20050826,000000,29.2833,29.3917,28.7231,29.1054,2535179.4926738,0
+EIX.US,D,20050829,000000,28.9743,29.5658,28.769,29.4905,2291682.9209304,0
+EIX.US,D,20050830,000000,29.6049,29.9734,29.337,29.5736,3582633.5147031,0
+EIX.US,D,20050831,000000,29.6723,30.2267,29.3781,30.1602,3462299.859915,0
+EIX.US,D,20050901,000000,30.2042,30.474,29.7721,30.3743,2515618.1008854,0
+EIX.US,D,20050902,000000,30.1416,30.6256,29.3116,30.2687,1406806.1177695,0
+EIX.US,D,20050906,000000,30.5249,31.1857,30.4467,30.6979,2444853.8148203,0
+EIX.US,D,20050907,000000,30.7086,31.0352,30.5513,31.0283,1879027.9760222,0
+EIX.US,D,20050908,000000,31.2493,31.5533,30.8788,30.9384,3035467.9180298,0
+EIX.US,D,20050909,000000,30.8836,31.7958,30.8788,31.5836,3252833.1952732,0
+EIX.US,D,20050912,000000,31.5084,31.6354,31.1467,31.2767,1999806.5798496,0
+EIX.US,D,20050913,000000,30.9442,31.2689,30.914,31.0215,2582503.6587732,0
+EIX.US,D,20050914,000000,31.1144,31.2405,30.8788,31.0146,1981145.3148534,0
+EIX.US,D,20050915,000000,31.1261,31.2199,30.9384,31.1467,2749564.1227894,0
+EIX.US,D,20050916,000000,31.2199,31.4008,30.6774,31.3119,2788380.0449599,0
+EIX.US,D,20050919,000000,31.3813,31.4135,31.0352,31.2805,1369480.5191629,0
+EIX.US,D,20050920,000000,31.2268,31.4771,30.9599,31,1426809.3899833,0
+EIX.US,D,20050921,000000,30.9316,31.2268,30.1475,30.6099,3259557.5515594,0
+EIX.US,D,20050922,000000,30.6099,30.6099,30.0409,30.167,2735231.6493665,0
+EIX.US,D,20050923,000000,30.2423,30.692,30.1416,30.3821,2292419.3883059,0
+EIX.US,D,20050926,000000,30.5767,30.7976,30.474,30.6656,1149276.7739102,0
+EIX.US,D,20050927,000000,30.7438,30.8044,30.4037,30.6656,1647171.680296,0
+EIX.US,D,20050928,000000,30.9521,31.3265,30.8122,31.2121,4135619.2493849,0
+EIX.US,D,20050929,000000,31.2268,31.9082,31.1613,31.8163,3768051.4509232,0
+EIX.US,D,20050930,000000,31.8026,31.8701,31.4634,31.6687,2888258.3183954,0
+EIX.US,D,20051003,000000,31.6756,32.8409,31.6756,32.7676,3437514.6641178,0
+EIX.US,D,20051004,000000,32.7676,32.9279,31.568,31.6824,3264036.7052218,0
+EIX.US,D,20051005,000000,31.5084,31.614,30.4877,30.5111,2835107.8770594,0
+EIX.US,D,20051006,000000,30.6021,30.6177,29.3302,29.8336,4312240.4919541,0
+EIX.US,D,20051007,000000,29.8474,30.6392,29.6997,30.5894,2293767.5327514,0
+EIX.US,D,20051010,000000,30.474,30.474,29.5815,29.6723,2153283.3122746,0
+EIX.US,D,20051011,000000,29.9392,30.2824,29.822,30.0742,2721495.5099434,0
+EIX.US,D,20051012,000000,30.0947,30.6021,29.4593,29.4729,2640280.5472468,0
+EIX.US,D,20051013,000000,29.3713,29.5736,28.5187,28.8326,3363023.034836,0
+EIX.US,D,20051014,000000,29.0212,29.2314,28.6635,29.1386,2263308.4695494,0
+EIX.US,D,20051017,000000,29.2119,29.7604,29.0368,29.6342,1514004.0586197,0
+EIX.US,D,20051018,000000,29.6342,29.8151,28.7417,28.8638,1754066.8512253,0
+EIX.US,D,20051019,000000,29.0076,29.0975,28.1942,28.9586,2739261.7625042,0
+EIX.US,D,20051020,000000,28.8726,28.9323,27.1344,27.417,3616073.2250329,0
+EIX.US,D,20051021,000000,27.547,27.7963,27.1608,27.5538,2805549.9635208,0
+EIX.US,D,20051024,000000,27.6623,28.2264,27.1276,28.1942,2555479.3975804,0
+EIX.US,D,20051025,000000,28.1258,28.7543,28.0632,28.7543,3300616.6306107,0
+EIX.US,D,20051026,000000,28.5275,28.769,28.1452,28.3281,3201630.3009965,0
+EIX.US,D,20051027,000000,28.3995,28.4718,27.6584,27.6623,1287665.1309812,0
+EIX.US,D,20051028,000000,27.7963,28.8726,27.7757,28.8638,2125958.3269035,0
+EIX.US,D,20051031,000000,28.9586,29.4661,28.9323,29.3116,2352735.043482,0
+EIX.US,D,20051101,000000,29.4729,29.4817,28.8795,29.076,2544583.7719095,0
+EIX.US,D,20051102,000000,28.8638,29.205,28.6361,29.0008,2062665.0932137,0
+EIX.US,D,20051103,000000,29.1444,29.205,28.769,28.8726,2714628.9745389,0
+EIX.US,D,20051104,000000,29.5736,29.9734,28.7231,28.856,3375709.7082491,0
+EIX.US,D,20051107,000000,29.1669,29.2637,28.4347,28.8091,2800477.5444726,0
+EIX.US,D,20051108,000000,28.7543,29.1493,28.5735,28.7768,2655509.0559765,0
+EIX.US,D,20051109,000000,28.8404,29.2383,28.769,29.0076,2853326.238759,0
+EIX.US,D,20051110,000000,29.0682,29.162,28.2382,28.5491,2651329.6036209,0
+EIX.US,D,20051111,000000,28.4083,28.4288,27.6809,28.0632,2253158.5170961,0
+EIX.US,D,20051114,000000,28.0632,28.3926,27.8529,28.333,2659543.2605997,0
+EIX.US,D,20051115,000000,28.2264,28.9254,28.1638,28.7417,2483819.0762086,0
+EIX.US,D,20051116,000000,28.6869,28.9489,28.5089,28.8023,1956958.4987987,0
+EIX.US,D,20051117,000000,28.9674,29.3781,28.8326,29.337,1789897.0119111,0
+EIX.US,D,20051118,000000,29.6841,29.6929,28.9489,29.3859,2311539.9225405,0
+EIX.US,D,20051121,000000,29.4231,29.6459,29.3654,29.5981,1353509.4058298,0
+EIX.US,D,20051122,000000,29.5511,29.7828,29.4045,29.7721,1687036.0456051,0
+EIX.US,D,20051123,000000,29.952,30.3743,29.7926,30.1475,1545504.404861,0
+EIX.US,D,20051125,000000,30.2765,30.5327,30.035,30.1084,529996.70098361,0
+EIX.US,D,20051128,000000,29.9618,30.651,29.8288,30.1475,2693732.7356325,0
+EIX.US,D,20051129,000000,30.255,30.651,30.2472,30.3039,1677478.3356662,0
+EIX.US,D,20051130,000000,30.3557,30.5376,30.1534,30.2227,1955916.1928882,0
+EIX.US,D,20051201,000000,30.3557,30.7086,30.3283,30.6696,1736299.575793,0
+EIX.US,D,20051202,000000,30.6696,30.6696,30.2981,30.563,1052076.3776814,0
+EIX.US,D,20051205,000000,30.6696,30.778,30.2091,30.7086,1630004.830349,0
+EIX.US,D,20051206,000000,30.8122,30.8729,30.4545,30.5825,1578196.3962304,0
+EIX.US,D,20051207,000000,30.5327,30.5943,29.952,30.0409,1498322.4178799,0
+EIX.US,D,20051208,000000,29.9803,30.692,29.9803,30.4115,1886045.8963872,0
+EIX.US,D,20051209,000000,30.474,31.0215,30.4115,30.9765,1764664.8213319,0
+EIX.US,D,20051212,000000,30.9932,31.1075,30.7312,30.8788,2982464.7701688,0
+EIX.US,D,20051213,000000,30.8308,30.9648,30.5698,30.8729,1742119.7138017,0
+EIX.US,D,20051214,000000,31.0049,31.4634,31.0049,31.2805,1322604.370717,0
+EIX.US,D,20051215,000000,31.306,31.482,31.1916,31.3773,1590140.46504,0
+EIX.US,D,20051216,000000,31.4057,31.6824,31.4057,31.5328,1651350.1097802,0
+EIX.US,D,20051219,000000,31.4634,31.5533,30.692,30.7438,1745409.2680786,0
+EIX.US,D,20051220,000000,29.907,30.2472,29.6645,30.0146,3672358.7670713,0
+EIX.US,D,20051221,000000,29.946,30.1152,29.3986,29.5247,2034889.0215751,0
+EIX.US,D,20051222,000000,29.4162,29.5247,29.1748,29.3654,2160000.5084613,0
+EIX.US,D,20051223,000000,29.3713,29.5033,28.9743,29.2833,1426063.7167656,0
+EIX.US,D,20051227,000000,29.4455,29.6205,28.9782,29.028,2653416.2611846,0
+EIX.US,D,20051228,000000,28.7075,28.9586,28.4718,28.8208,2684467.5669011,0
+EIX.US,D,20051229,000000,28.9068,29.5736,28.8922,29.4162,2148795.9756413,0
+EIX.US,D,20051230,000000,29.162,29.2833,28.9196,29.2119,1554757.2991361,0
+EIX.US,D,20060103,000000,29.2442,30.0146,28.9068,29.9872,2469339.3093107,0
+EIX.US,D,20060104,000000,30.1279,30.8122,29.5589,30.3088,3510073.0665391,0
+EIX.US,D,20060105,000000,30.5444,30.8122,29.9392,30.0292,2872434.4985373,0
+EIX.US,D,20060106,000000,30.0742,30.2042,29.8082,30.1475,2203445.9463834,0
+EIX.US,D,20060109,000000,30.0614,30.1739,29.7466,29.7926,1458910.1617097,0
+EIX.US,D,20060110,000000,29.6342,30.4231,29.5511,30.3343,3219696.2548643,0
+EIX.US,D,20060111,000000,30.4319,30.7086,30.1973,30.2765,2989185.0349696,0
+EIX.US,D,20060112,000000,30.4613,30.7438,30.3167,30.518,2432762.4525358,0
+EIX.US,D,20060113,000000,30.6177,30.7438,30.4037,30.6598,1449657.2674345,0
+EIX.US,D,20060117,000000,30.4955,31.1144,30.4115,31.0215,1577448.6772701,0
+EIX.US,D,20060118,000000,31.0215,31.2121,30.5376,30.6392,2915131.1946276,0
+EIX.US,D,20060119,000000,30.5444,30.914,30.2903,30.8592,2154625.3194921,0
+EIX.US,D,20060120,000000,30.914,31.2033,30.5894,30.778,3237610.8237716,0
+EIX.US,D,20060123,000000,30.8044,31,30.4545,30.563,1680316.8036757,0
+EIX.US,D,20060124,000000,30.6656,31.0459,30.5767,30.9442,1194512.2367031,0
+EIX.US,D,20060125,000000,30.9648,31.1467,30.3039,30.4037,2058628.8428478,0
+EIX.US,D,20060126,000000,31.0723,31.0723,30.0742,30.2981,1751681.5152259,0
+EIX.US,D,20060127,000000,30.2824,30.563,29.7926,29.9158,3378991.0795552,0
+EIX.US,D,20060130,000000,29.8336,29.8336,29.5111,29.6782,2632665.2700106,0
+EIX.US,D,20060131,000000,29.4231,29.5403,29.2383,29.3527,2762854.2903018,0
+EIX.US,D,20060201,000000,29.3048,29.4377,29.0368,29.3654,2493972.097276,0
+EIX.US,D,20060202,000000,29.2705,29.4045,28.8795,29.162,2033547.0143577,0
+EIX.US,D,20060203,000000,28.9782,28.9968,28.6693,28.8208,1815275.4730941,0
+EIX.US,D,20060206,000000,28.7495,29.0008,28.6996,28.8472,1953822.375225,0
+EIX.US,D,20060207,000000,28.7768,28.901,28.6409,28.8023,1868878.0235689,0
+EIX.US,D,20060208,000000,28.7417,28.9401,28.5403,28.9323,2642517.5668997,0
+EIX.US,D,20060209,000000,28.9401,29.3429,28.8472,29.1248,1435772.811665,0
+EIX.US,D,20060210,000000,28.6125,29.3917,28.6125,28.9489,1314691.4379166,0
+EIX.US,D,20060213,000000,29.2705,29.3116,29.0154,29.1933,1589543.1081688,0
+EIX.US,D,20060214,000000,28.9743,29.337,28.8795,29.2197,1663742.1962431,0
+EIX.US,D,20060215,000000,29.1748,29.5981,29.1748,29.3781,2717316.0575879,0
+EIX.US,D,20060216,000000,29.2559,29.6049,29.2383,29.5658,2179710.2165962,0
+EIX.US,D,20060217,000000,29.5111,29.9304,29.3986,29.5403,1945165.8149497,0
+EIX.US,D,20060221,000000,29.6459,29.7721,29.4113,29.4729,1483541.9268036,0
+EIX.US,D,20060222,000000,29.4729,30.3235,29.4455,30.2903,2441568.3520289,0
+EIX.US,D,20060223,000000,30.167,30.3039,29.9686,30.1221,1999806.5798496,0
+EIX.US,D,20060224,000000,30.0742,30.2981,30.0292,30.1475,1256913.5265716,0
+EIX.US,D,20060227,000000,30.1475,30.3743,29.777,30.1221,2041609.2863759,0
+EIX.US,D,20060228,000000,29.9686,30.0742,29.5658,29.7144,1704799.2295519,0
+EIX.US,D,20060301,000000,29.822,29.8405,29.4983,29.6645,1800348.7114141,0
+EIX.US,D,20060302,000000,29.4729,29.7408,29.1444,29.6274,1644927.5005437,0
+EIX.US,D,20060303,000000,29.4729,29.822,29.3654,29.6274,1456970.7976211,0
+EIX.US,D,20060306,000000,29.6274,29.6391,28.898,29.0642,1562521.9155901,0
+EIX.US,D,20060307,000000,29.6645,29.6723,28.6996,29.0212,2181347.8336352,0
+EIX.US,D,20060308,000000,28.6996,28.9323,27.9165,28.6937,3390791.946375,0
+EIX.US,D,20060309,000000,28.769,28.7886,28.1864,28.2078,1854840.1370962,0
+EIX.US,D,20060310,000000,28.2,28.5803,28.0378,28.5011,2575635.077626,0
+EIX.US,D,20060313,000000,28.4542,28.6937,28.2919,28.6293,2028618.8201705,0
+EIX.US,D,20060314,000000,28.5334,28.9743,28.3995,28.901,2391707.4649698,0
+EIX.US,D,20060315,000000,28.8023,29.1248,28.6125,29.1248,1763024.1356789,0
+EIX.US,D,20060316,000000,29.2559,29.4661,29.1845,29.205,1985920.0783373,0
+EIX.US,D,20060317,000000,29.337,29.4377,28.8208,29.0368,2943648.8479983,0
+EIX.US,D,20060320,000000,29.0154,29.4523,28.9401,29.1493,2827498.7370513,0
+EIX.US,D,20060321,000000,29.0506,29.0642,28.6361,28.8326,3067712.9146173,0
+EIX.US,D,20060322,000000,28.7983,28.8726,28.4581,28.6556,1954868.7726209,0
+EIX.US,D,20060323,000000,28.5334,28.9196,28.3066,28.856,2344978.6099988,0
+EIX.US,D,20060324,000000,28.815,29.0682,28.7886,28.9782,2897667.7119879,0
+EIX.US,D,20060327,000000,28.8795,28.9586,28.6125,28.7417,1664193.2825105,0
+EIX.US,D,20060328,000000,28.7495,28.7495,28.2919,28.2998,2095956.487197,0
+EIX.US,D,20060329,000000,28.1374,28.5803,28.0856,28.4415,2841683.9169991,0
+EIX.US,D,20060330,000000,28.3281,28.5539,27.9586,28.0182,2190014.6226241,0
+EIX.US,D,20060331,000000,28.0338,28.0378,27.367,27.5831,2285408.6280403,0
+EIX.US,D,20060403,000000,27.4472,27.9165,27.417,27.5421,2662971.9253808,0
+EIX.US,D,20060404,000000,27.4688,27.9107,27.3564,27.8843,2469937.6890532,0
+EIX.US,D,20060405,000000,27.7904,28.2851,27.7904,28.113,2443360.4226424,0
+EIX.US,D,20060406,000000,28.0114,28.0182,27.5167,27.6232,2103271.040255,0
+EIX.US,D,20060407,000000,27.6173,27.764,26.9516,26.9965,2094457.9806623,0
+EIX.US,D,20060410,000000,27.1217,27.4336,27.0141,27.0533,1516384.2802623,0
+EIX.US,D,20060411,000000,27.1139,27.1686,26.3856,26.497,2368268.3678754,0
+EIX.US,D,20060412,000000,26.4334,26.5263,26.2907,26.3504,1609252.8163037,0
+EIX.US,D,20060413,000000,26.1206,26.2574,25.9377,26.0229,2302128.4832053,0
+EIX.US,D,20060417,000000,25.9623,26.0903,25.6875,25.8146,2384987.200169,0
+EIX.US,D,20060418,000000,25.8557,27.0347,25.8488,26.9379,5061098.930973,0
+EIX.US,D,20060419,000000,26.9585,27.1276,26.7913,26.9672,1296478.1905737,0
+EIX.US,D,20060420,000000,26.9271,27.4404,26.9271,27.1814,1384264.0788533,0
+EIX.US,D,20060421,000000,27.329,27.367,27.0278,27.2194,1659714.1288481,0
+EIX.US,D,20060424,000000,27.0963,27.4286,26.8059,27.329,2010405.5728277,0
+EIX.US,D,20060425,000000,27.3134,27.329,26.7033,27.1276,1512958.6840952,0
+EIX.US,D,20060426,000000,27.1276,27.1872,26.5791,26.7247,1809449.1978573,0
+EIX.US,D,20060427,000000,26.5263,27.1745,26.4754,27.064,2140444.2310297,0
+EIX.US,D,20060428,000000,27.0405,27.153,26.625,27.064,1967410.1983016,0
+EIX.US,D,20060501,000000,27.0963,27.1276,26.2418,26.3572,2925734.2790911,0
+EIX.US,D,20060502,000000,26.3572,26.5791,25.9877,26.4754,5779804.145325,0
+EIX.US,D,20060503,000000,26.4246,26.9585,26.4198,26.9125,3457672.389906,0
+EIX.US,D,20060504,000000,27.0581,27.106,26.5713,26.6779,2243156.8809893,0
+EIX.US,D,20060505,000000,26.8441,27.5284,26.8313,27.5245,2249875.1000473,0
+EIX.US,D,20060508,000000,27.1872,27.1872,26.6466,26.8939,4390915.6650768,0
+EIX.US,D,20060509,000000,26.7247,26.8441,26.4374,26.6466,3690869.6699784,0
+EIX.US,D,20060510,000000,26.5634,27.459,26.5263,27.4286,3261051.9666086,0
+EIX.US,D,20060511,000000,27.4286,27.5245,27.064,27.459,2912890.0834893,0
+EIX.US,D,20060512,000000,27.3612,27.5167,27.0718,27.1021,2278391.7305467,0
+EIX.US,D,20060515,000000,27.1021,27.2566,26.7805,26.9965,2419031.4274695,0
+EIX.US,D,20060516,000000,27.1139,27.2263,26.8675,26.9731,2041759.6484651,0
+EIX.US,D,20060517,000000,26.8137,27.0963,26.1832,26.2105,3875247.3460307,0
+EIX.US,D,20060518,000000,26.1968,26.4823,26.0443,26.192,2466056.9151332,0
+EIX.US,D,20060519,000000,26.3904,26.6104,26.0961,26.3112,3370781.5140618,0
+EIX.US,D,20060522,000000,26.192,26.7913,26.1137,26.6319,3062488.0877371,0
+EIX.US,D,20060523,000000,26.7101,26.8519,25.9779,25.9827,1795571.9021874,0
+EIX.US,D,20060524,000000,25.9827,26.2154,25.5878,25.8859,2749270.5587106,0
+EIX.US,D,20060525,000000,26.0229,26.0629,25.6797,25.7344,3429305.0986245,0
+EIX.US,D,20060526,000000,25.8859,25.9877,25.6875,25.9211,2317655.6703705,0
+EIX.US,D,20060530,000000,25.9563,26.1968,25.6474,25.709,2956789.6762929,0
+EIX.US,D,20060531,000000,25.8205,26.6172,25.709,26.2848,3308677.8797576,0
+EIX.US,D,20060601,000000,26.2907,26.6319,26.2223,26.5713,1794229.8949699,0
+EIX.US,D,20060602,000000,26.6544,27.1686,26.3366,27.0024,2754490.2712339,0
+EIX.US,D,20060605,000000,26.9585,27.0533,26.5566,26.6319,3027400.5316548,0
+EIX.US,D,20060606,000000,26.6319,26.6925,26.1431,26.3904,2455751.486234,0
+EIX.US,D,20060607,000000,26.4902,26.6925,26.3112,26.3856,1965914.760381,0
+EIX.US,D,20060608,000000,26.3962,26.6925,26.192,26.5458,2834067.6168915,0
+EIX.US,D,20060609,000000,26.412,26.7747,26.323,26.6544,1787804.2171192,0
+EIX.US,D,20060612,000000,26.671,26.6984,26.0365,26.2154,4060672.4423503,0
+EIX.US,D,20060613,000000,26.2272,26.45,25.6328,25.6875,3426471.7449718,0
+EIX.US,D,20060614,000000,25.6875,25.8761,25.3844,25.666,2289885.7359601,0
+EIX.US,D,20060615,000000,26.1206,26.7678,26.0766,26.6925,3852403.5600649,0
+EIX.US,D,20060616,000000,26.6925,27.2742,26.6544,27.1686,3809413.2998956,0
+EIX.US,D,20060619,000000,27.195,27.287,26.3435,26.6045,2724028.1394179,0
+EIX.US,D,20060620,000000,26.6104,26.8059,26.2037,26.3288,2850490.8393636,0
+EIX.US,D,20060621,000000,26.4902,26.625,26.3171,26.365,3308078.4771437,0
+EIX.US,D,20060622,000000,26.412,26.412,26.0141,26.2154,2013986.6454406,0
+EIX.US,D,20060623,000000,26.2037,26.4823,26.0766,26.234,1588200.07808,0
+EIX.US,D,20060626,000000,26.2272,26.5791,26.2272,26.4334,1322452.9857565,0
+EIX.US,D,20060627,000000,26.4754,26.8255,26.1646,26.365,3370191.3172902,0
+EIX.US,D,20060628,000000,26.2105,26.4902,26.192,26.3366,2850339.4544031,0
+EIX.US,D,20060629,000000,26.3366,26.5204,25.9877,26.1431,4801625.1086683,0
+EIX.US,D,20060630,000000,26.1294,26.2712,26.0571,26.1206,2962612.8829156,0
+EIX.US,D,20060703,000000,26.2643,26.3366,26.0687,26.1137,909656.88460133,0
+EIX.US,D,20060705,000000,25.8693,26.0687,25.666,25.6943,2612069.7552825,0
+EIX.US,D,20060706,000000,25.6875,25.8009,25.493,25.6728,3037703.9148113,0
+EIX.US,D,20060707,000000,25.5956,26.4246,25.5956,26.3962,3601589.3666495,0
+EIX.US,D,20060710,000000,26.3435,26.5204,26.2272,26.4198,3122649.2893388,0
+EIX.US,D,20060711,000000,26.4198,27.021,26.4198,26.9672,4222059.0389616,0
+EIX.US,D,20060712,000000,27.0454,27.0454,26.2154,26.2966,2684328.4563968,0
+EIX.US,D,20060713,000000,26.2907,26.5898,26.0229,26.0961,2725377.3067347,0
+EIX.US,D,20060714,000000,26.0571,26.278,25.8557,26.0443,2426791.9524381,0
+EIX.US,D,20060717,000000,26.0297,26.2712,26.0229,26.102,1807507.7880261,0
+EIX.US,D,20060718,000000,26.2223,26.5967,26.0571,26.3288,3135942.5254652,0
+EIX.US,D,20060719,000000,26.497,26.6857,26.2966,26.5028,2621614.1678938,0
+EIX.US,D,20060720,000000,26.5028,27.0963,26.4246,26.9271,2172841.635449,0
+EIX.US,D,20060721,000000,27.2018,27.2018,26.7385,27.1412,3896303.1528685,0
+EIX.US,D,20060724,000000,27.1814,27.7513,27.1412,27.7121,4147564.3410658,0
+EIX.US,D,20060725,000000,27.7581,27.8529,27.4981,27.6291,3840013.5193446,0
+EIX.US,D,20060726,000000,27.459,27.7963,27.367,27.6897,3781640.2968711,0
+EIX.US,D,20060727,000000,27.8589,28.2,27.7229,27.764,3477529.3915161,0
+EIX.US,D,20060728,000000,27.9644,28.3995,27.8041,27.8715,2721649.963518,0
+EIX.US,D,20060731,000000,27.8373,27.9312,27.6125,27.7161,1854544.5272747,0
+EIX.US,D,20060801,000000,27.5959,28.245,27.4336,28.2078,2340051.438683,0
+EIX.US,D,20060802,000000,28.2508,28.5011,28.0632,28.4797,2786592.0658317,0
+EIX.US,D,20060803,000000,28.464,28.7543,27.985,28.1942,2804658.0196995,0
+EIX.US,D,20060804,000000,28.3995,28.6361,28.2851,28.5275,2515021.7668856,0
+EIX.US,D,20060807,000000,28.4347,28.5871,27.8168,27.8979,2250172.7556115,0
+EIX.US,D,20060808,000000,27.4766,28.2587,27.459,27.9771,3778951.1680795,0
+EIX.US,D,20060809,000000,28.4542,28.7543,28.3799,28.5334,4118151.6752597,0
+EIX.US,D,20060810,000000,28.4347,28.5931,28.158,28.4474,3112503.4283708,0
+EIX.US,D,20060811,000000,28.464,28.5931,28.1786,28.2508,1843345.1088114,0
+EIX.US,D,20060814,000000,28.4797,28.6477,28.2587,28.3457,2173141.3367559,0
+EIX.US,D,20060815,000000,28.6556,28.6693,28.3652,28.4885,1708978.6819074,0
+EIX.US,D,20060816,000000,28.4885,28.6693,27.8901,27.985,2992022.4801077,0
+EIX.US,D,20060817,000000,27.9722,28.072,27.6584,27.8089,2002641.979245,0
+EIX.US,D,20060818,000000,27.8089,28.2998,27.8089,28.1786,1331268.0910918,0
+EIX.US,D,20060821,000000,28.2196,28.5089,28.1072,28.1258,871725.74615276,0
+EIX.US,D,20060822,000000,28.1072,28.4718,28.0798,28.4141,1775118.5665775,0
+EIX.US,D,20060823,000000,28.5089,28.5686,27.985,28.1786,1578493.0289233,0
+EIX.US,D,20060824,000000,28.3525,28.5871,28.2138,28.5871,2016078.4173612,0
+EIX.US,D,20060825,000000,28.5158,28.7289,28.4415,28.7231,1866783.1830344,0
+EIX.US,D,20060828,000000,28.6125,29.1748,28.6125,29.0828,2834662.92802,0
+EIX.US,D,20060829,000000,29.1248,29.2637,28.898,29.0076,2331392.8326649,0
+EIX.US,D,20060830,000000,29.1248,29.1992,28.9323,28.9782,1955168.4739279,0
+EIX.US,D,20060831,000000,29.028,29.3302,28.9068,29.2314,1789747.6726933,0
+EIX.US,D,20060901,000000,29.3253,29.3253,29.0906,29.2314,2540253.9574648,0
+EIX.US,D,20060905,000000,29.1386,29.1748,28.4885,28.6693,2364084.8240344,0
+EIX.US,D,20060906,000000,28.6125,28.7231,28.3868,28.5999,1718983.3866283,0
+EIX.US,D,20060907,000000,28.5735,28.6693,28.2508,28.4933,1191530.566704,0
+EIX.US,D,20060908,000000,28.6067,28.6067,28.2,28.2323,2136110.3250995,0
+EIX.US,D,20060911,000000,28.0934,28.4347,28.0934,28.2264,3065771.5047859,0
+EIX.US,D,20060912,000000,28.1786,28.1864,27.8529,27.8784,2688509.9544952,0
+EIX.US,D,20060913,000000,27.8843,27.9918,27.4981,27.985,2788832.1540986,0
+EIX.US,D,20060914,000000,27.9439,28.1072,27.4766,27.5245,2619080.5155481,0
+EIX.US,D,20060915,000000,27.547,27.6496,27.4032,27.4893,3714757.8075975,0
+EIX.US,D,20060918,000000,27.459,27.7043,27.2928,27.5108,2028472.5495667,0
+EIX.US,D,20060919,000000,27.59,27.8168,27.2634,27.7445,2163730.9202921,0
+EIX.US,D,20060920,000000,27.8784,28.1003,27.7297,27.7757,3020236.3406861,0
+EIX.US,D,20060921,000000,27.7757,27.7757,27.4286,27.6701,1759439.9944518,0
+EIX.US,D,20060922,000000,27.6897,27.8589,27.4688,27.5959,2533238.0828425,0
+EIX.US,D,20060925,000000,27.7904,28.2851,27.6623,28.2323,3469467.1194978,0
+EIX.US,D,20060926,000000,28.2998,28.3721,28.1452,28.333,3079953.6161196,0
+EIX.US,D,20060927,000000,28.1452,28.5158,28.1316,28.4797,1234964.7530411,0
+EIX.US,D,20060928,000000,28.5334,28.6937,28.1707,28.5089,2101328.6075523,0
+EIX.US,D,20060929,000000,28.3995,28.5089,27.8843,27.8901,2430674.7721007,0
+EIX.US,D,20061002,000000,27.9771,28.3525,27.9233,28.1638,2597281.0812354,0
+EIX.US,D,20061003,000000,28.2665,28.5275,27.9312,28.4347,3264334.3607861,0
+EIX.US,D,20061004,000000,28.5011,28.769,28.3525,28.6996,2689698.5310094,0
+EIX.US,D,20061005,000000,28.6811,28.7886,28.3799,28.5334,2706720.1332239,0
+EIX.US,D,20061006,000000,28.464,28.5275,28.1208,28.2264,2310191.7780948,0
+EIX.US,D,20061009,000000,28.2851,28.3995,28.0504,28.2138,992512.53295098,0
+EIX.US,D,20061010,000000,28.2508,28.2744,28.0856,28.2264,3060991.6269452,0
+EIX.US,D,20061011,000000,28.1638,28.3457,27.9586,28.1072,3245074.7160472,0
+EIX.US,D,20061012,000000,28.2508,28.5403,28.0934,28.5011,2896621.3145919,0
+EIX.US,D,20061013,000000,28.4474,28.4885,28.1316,28.2802,2111777.2384411,0
+EIX.US,D,20061016,000000,28.2078,28.3995,28.1316,28.2851,2062511.6625105,0
+EIX.US,D,20061017,000000,28.2851,28.7827,28.2851,28.6635,2166419.0262124,0
+EIX.US,D,20061018,000000,28.769,28.8326,28.5871,28.7827,2542942.0633851,0
+EIX.US,D,20061019,000000,28.7348,29.0368,28.5686,29.028,1436816.1404468,0
+EIX.US,D,20061020,000000,29.1318,29.4377,28.9782,29.4045,2710902.6541935,0
+EIX.US,D,20061023,000000,29.337,29.5981,29.205,29.5903,2997843.6409876,0
+EIX.US,D,20061024,000000,29.6274,29.7144,29.2705,29.4905,1961290.3589862,0
+EIX.US,D,20061025,000000,29.6049,30.1025,29.4593,29.8982,1903360.0398092,0
+EIX.US,D,20061026,000000,30.0214,30.0214,29.6117,29.822,1943222.3593757,0
+EIX.US,D,20061027,000000,29.8982,29.9226,29.4729,29.5511,1194512.2367031,0
+EIX.US,D,20061030,000000,29.7339,29.8288,29.5658,29.6723,1030883.5060821,0
+EIX.US,D,20061031,000000,29.8082,29.8474,29.5903,29.7642,1819457.9940637,0
+EIX.US,D,20061101,000000,29.9392,30.167,29.8474,30.0947,2576679.4292792,0
+EIX.US,D,20061102,000000,30.0478,30.3088,29.7466,30.1025,2637889.0740194,0
+EIX.US,D,20061103,000000,30.0409,30.1475,29.4377,29.6841,2889602.3713556,0
+EIX.US,D,20061106,000000,29.7828,30.1475,29.6645,29.8982,2373490.1261414,0
+EIX.US,D,20061107,000000,29.8336,30.1739,29.822,30.1348,2339153.3576335,0
+EIX.US,D,20061108,000000,30.0146,30.5894,30.0146,30.3743,3254174.1796192,0
+EIX.US,D,20061109,000000,30.474,30.6099,30.0742,30.167,2178662.7963289,0
+EIX.US,D,20061110,000000,30.2149,30.5111,30.2149,30.3685,1573422.6556178,0
+EIX.US,D,20061113,000000,30.255,30.4955,30.2423,30.4389,1202120.3538398,0
+EIX.US,D,20061114,000000,30.474,30.5249,30.0742,30.2981,1875151.2935877,0
+EIX.US,D,20061115,000000,30.8044,30.8122,30.6021,30.7155,3478277.1104763,0
+EIX.US,D,20061116,000000,30.8044,31.3119,30.7243,31.1555,3859279.3013115,0
+EIX.US,D,20061117,000000,31.1857,31.3187,30.8974,31.2805,3235222.4191582,0
+EIX.US,D,20061120,000000,31.3813,31.3949,30.9266,31.0352,2059072.7690158,0
+EIX.US,D,20061121,000000,31.1075,31.1144,30.7038,30.8974,2057881.1238874,0
+EIX.US,D,20061122,000000,30.8974,31.0508,30.6774,30.8456,1656131.0104924,0
+EIX.US,D,20061124,000000,30.7976,30.866,30.7038,30.8456,538950.91682318,0
+EIX.US,D,20061127,000000,30.6979,30.785,30.2472,30.2765,2227182.699042,0
+EIX.US,D,20061128,000000,30.2687,30.563,30.1973,30.2599,2064899.0442524,0
+EIX.US,D,20061129,000000,30.3431,30.8122,30.3167,30.6392,2554292.8668089,0
+EIX.US,D,20061130,000000,30.7312,30.9687,30.5894,30.7976,2248676.2948196,0
+EIX.US,D,20061201,000000,30.7976,31.0851,30.7438,30.9442,1643438.1998511,0
+EIX.US,D,20061204,000000,31.0997,31.2767,31.0401,31.2689,1411581.9041249,0
+EIX.US,D,20061205,000000,31.2199,31.4458,31.1799,31.3539,1982936.3625956,0
+EIX.US,D,20061206,000000,31.4135,31.5836,31.3333,31.3813,2173732.556399,0
+EIX.US,D,20061207,000000,31.482,31.5533,31.1467,31.2767,1720475.7559349,0
+EIX.US,D,20061208,000000,31.306,31.3949,31.0792,31.3949,1518926.1155788,0
+EIX.US,D,20061211,000000,31.3539,31.5035,31.3265,31.4458,1419945.9231928,0
+EIX.US,D,20061212,000000,31.3813,31.3949,30.4877,31,4741158.0685316,0
+EIX.US,D,20061213,000000,31.0792,31.1975,30.9266,30.9844,2322284.1632508,0
+EIX.US,D,20061214,000000,30.5249,30.6598,30.2267,30.3088,4316865.9162203,0
+EIX.US,D,20061215,000000,30.2687,30.4545,30.0742,30.1279,3044566.3587304,0
+EIX.US,D,20061218,000000,30.1416,30.3343,29.9998,30.2091,2056534.0023132,0
+EIX.US,D,20061219,000000,30.2149,30.7664,30.0742,30.6314,2106250.6645114,0
+EIX.US,D,20061220,000000,30.6314,30.8122,30.563,30.6774,1315139.45557,0
+EIX.US,D,20061221,000000,30.6774,30.8377,30.5327,30.7243,1372322.0557865,0
+EIX.US,D,20061222,000000,30.6696,30.7507,30.4819,30.5043,858601.28379983,0
+EIX.US,D,20061226,000000,30.5043,30.914,30.474,30.8788,899649.11126636,0
+EIX.US,D,20061227,000000,30.8534,30.8974,30.563,30.6842,1572827.3444893,0
+EIX.US,D,20061228,000000,30.5943,30.8308,30.563,30.7155,923985.26653882,0
+EIX.US,D,20061229,000000,30.5825,30.7438,30.3557,30.4613,1034761.211388,0
+EIX.US,D,20070103,000000,30.9266,31,30.255,30.4515,3981100.2110494,0
+EIX.US,D,20070104,000000,30.3167,30.3685,30.081,30.0888,4494828.1431356,0
+EIX.US,D,20070105,000000,30.1084,30.1279,29.3048,29.4593,3385566.0966236,0
+EIX.US,D,20070108,000000,29.4661,29.6391,29.1444,29.2979,2808685.0642232,0
+EIX.US,D,20070109,000000,29.3713,29.4231,29.117,29.2442,2209118.7909169,0
+EIX.US,D,20070110,000000,29.2442,29.3527,29.0975,29.1933,2089979.8498712,0
+EIX.US,D,20070111,000000,29.2705,29.3781,28.7602,28.8726,7728551.0328877,0
+EIX.US,D,20070112,000000,28.9254,29.0975,28.6477,28.769,4545437.7720264,0
+EIX.US,D,20070116,000000,28.8023,29.0368,28.6741,28.7602,2760763.5412527,0
+EIX.US,D,20070117,000000,28.7886,28.8863,28.6409,28.769,2617441.8756377,0
+EIX.US,D,20070118,000000,28.769,29.0076,28.6811,28.9841,4815359.2023487,0
+EIX.US,D,20070119,000000,29.028,29.1992,28.8726,29.1669,2376026.8471013,0
+EIX.US,D,20070122,000000,29.1112,29.3253,28.988,29.2481,2341245.129554,0
+EIX.US,D,20070123,000000,29.1748,29.7642,29.1748,29.5873,3753278.1199464,0
+EIX.US,D,20070124,000000,29.4162,29.6117,28.9782,29.6049,3295835.7298986,0
+EIX.US,D,20070125,000000,29.7281,29.9998,29.6117,29.6782,3497084.6460764,0
+EIX.US,D,20070126,000000,29.6274,29.8786,29.3654,29.8474,3129820.640407,0
+EIX.US,D,20070129,000000,29.946,30.0478,29.7926,29.9158,3211190.0566781,0
+EIX.US,D,20070130,000000,29.8864,30.4515,29.8864,30.3615,3627418.9140998,0
+EIX.US,D,20070131,000000,30.3615,30.4515,30.0614,30.1279,2643416.6708205,0
+EIX.US,D,20070201,000000,30.1416,30.4389,30.1416,30.3615,2100878.5441561,0
+EIX.US,D,20070202,000000,30.3615,30.5249,30.3235,30.4319,1750484.7557409,0
+EIX.US,D,20070205,000000,30.3959,30.778,30.255,30.6696,1971589.6506572,0
+EIX.US,D,20070206,000000,30.785,31,30.6774,30.866,2063406.6749458,0
+EIX.US,D,20070207,000000,31.1144,31.1467,30.6979,30.7976,1607155.9300265,0
+EIX.US,D,20070208,000000,30.7243,31.1261,30.1973,30.785,1843940.4199399,0
+EIX.US,D,20070209,000000,30.866,31.2689,30.6842,30.9198,2405142.8802145,0
+EIX.US,D,20070212,000000,31.0508,31.1799,30.8836,30.9521,1470873.665075,0
+EIX.US,D,20070213,000000,30.9521,31.0919,30.7086,31.0508,2254366.5281661,0
+EIX.US,D,20070214,000000,31.0508,31.4223,31.0508,31.3119,2241188.8765027,0
+EIX.US,D,20070215,000000,31.2629,31.3773,30.9384,31.1144,1731822.4678732,0
+EIX.US,D,20070216,000000,30.9932,31.2199,30.9932,31.1339,1512206.8736494,0
+EIX.US,D,20070220,000000,31.1339,31.3265,31.0352,31.2805,1406511.5308194,0
+EIX.US,D,20070221,000000,31.1144,31.2805,30.8729,30.9648,2353788.6009774,0
+EIX.US,D,20070222,000000,31.0577,31.1261,30.7928,30.914,1846476.1180283,0
+EIX.US,D,20070223,000000,30.9384,31.5475,30.7664,31.4634,3104888.1511346,0
+EIX.US,D,20070226,000000,32.1527,34.1597,31.8437,32.1907,8141652.972578,0
+EIX.US,D,20070227,000000,31.8789,32.2689,30.9384,31.3695,4232954.6646325,0
+EIX.US,D,20070228,000000,31.8163,32.3394,31.1075,31.482,4711751.5399536,0
+EIX.US,D,20070301,000000,30.9442,32.2191,30.9442,31.8701,3797374.1040501,0
+EIX.US,D,20070302,000000,31.8564,32.2113,31.4008,31.6902,3900337.3574916,0
+EIX.US,D,20070305,000000,31.6276,32.1165,31.4693,31.7576,4341819.8857911,0
+EIX.US,D,20070306,000000,31.9718,32.5994,31.8857,32.398,4662031.8091415,0
+EIX.US,D,20070307,000000,32.3521,32.5456,32.1379,32.3843,3396012.6817698,0
+EIX.US,D,20070308,000000,32.488,32.7676,32.4136,32.5662,3197300.4865518,0
+EIX.US,D,20070309,000000,32.7294,32.8731,32.5251,32.7803,2454710.2031948,0
+EIX.US,D,20070312,000000,32.2973,32.9279,32.2973,32.8282,2878707.768556,0
+EIX.US,D,20070313,000000,32.7597,32.8135,31.9581,31.9659,3792989.0545522,0
+EIX.US,D,20070314,000000,32.1165,32.4733,31.8496,32.3922,3768809.398597,0
+EIX.US,D,20070315,000000,32.4205,32.7294,32.1907,32.6659,2971571.1902406,0
+EIX.US,D,20070316,000000,32.6806,32.8223,32.398,32.4048,3054277.4993725,0
+EIX.US,D,20070319,000000,32.6542,32.8487,32.4948,32.8018,2429474.9440016,0
+EIX.US,D,20070320,000000,32.7676,33.3033,32.5584,33.2427,2589367.1255637,0
+EIX.US,D,20070321,000000,33.1615,33.7354,32.9543,33.4871,6471082.0871704,0
+EIX.US,D,20070322,000000,33.8605,33.8605,33.2534,33.6856,4179106.6250325,0
+EIX.US,D,20070323,000000,33.5644,33.7442,33.3913,33.6494,4171900.4963383,0
+EIX.US,D,20070326,000000,33.6856,34.0473,33.362,34.0141,3739398.7785337,0
+EIX.US,D,20070327,000000,33.8234,33.8909,33.317,33.5712,4354931.0508163,0
+EIX.US,D,20070328,000000,33.317,33.5458,33.0541,33.1401,2507707.2138276,0
+EIX.US,D,20070329,000000,33.3385,33.3385,32.9347,33.1694,3134303.8855549,0
+EIX.US,D,20070330,000000,33.1762,33.3111,32.5994,32.9073,3818960.7811209,0
+EIX.US,D,20070402,000000,33.0217,34.1597,32.9073,34.1167,5428219.7346527,0
+EIX.US,D,20070403,000000,34.146,34.2477,33.9251,34.1089,3580880.313201,0
+EIX.US,D,20070404,000000,34.1754,34.37,34.0923,34.232,2524131.459171,0
+EIX.US,D,20070405,000000,34.2956,34.3093,34.059,34.2477,2382789.0496276,0
+EIX.US,D,20070409,000000,34.194,34.8079,34.194,34.5742,2709703.8489657,0
+EIX.US,D,20070410,000000,34.629,34.7717,34.37,34.5488,2344827.2250383,0
+EIX.US,D,20070411,000000,34.4755,34.7248,34.3162,34.4481,3158186.9088172,0
+EIX.US,D,20070412,000000,34.3269,34.5635,34.1001,34.3524,2122176.771505,0
+EIX.US,D,20070413,000000,34.2878,34.3348,33.9915,34.1812,1763913.0108862,0
+EIX.US,D,20070416,000000,34.4325,34.7855,34.2282,34.7855,2237183.3122775,0
+EIX.US,D,20070417,000000,34.8313,34.9585,34.543,34.6623,2046838.2047415,0
+EIX.US,D,20070418,000000,34.5684,34.8646,34.5136,34.7717,1582972.1825858,0
+EIX.US,D,20070419,000000,34.7151,34.7317,34.4843,34.5566,1575359.9739637,0
+EIX.US,D,20070420,000000,34.8313,35.1579,34.5879,34.933,2540998.6078111,0
+EIX.US,D,20070423,000000,34.9399,35.4795,34.9105,35.325,1538485.4616246,0
+EIX.US,D,20070424,000000,35.2596,35.417,35.0728,35.3104,2003387.6524627,0
+EIX.US,D,20070425,000000,35.4942,36.2636,35.3994,36.1893,3104888.1511346,0
+EIX.US,D,20070426,000000,36.0495,36.3506,35.8765,35.8833,2803944.0554939,0
+EIX.US,D,20070427,000000,35.7679,35.7953,35.3456,35.3916,1949053.7489691,0
+EIX.US,D,20070430,000000,35.3916,35.5655,35.0572,35.065,2177471.1512007,0
+EIX.US,D,20070501,000000,35.2312,35.8559,35.0572,35.7875,1791186.8526895,0
+EIX.US,D,20070502,000000,35.7953,36.1278,35.7679,36.0046,1218056.6895469,0
+EIX.US,D,20070503,000000,36.1648,36.2392,35.8765,36.0564,1222706.6627257,0
+EIX.US,D,20070504,000000,36.202,36.2392,35.9077,36.1278,1599248.1115828,0
+EIX.US,D,20070507,000000,36.2392,36.5041,36.1492,36.4044,1126977.1555051,0
+EIX.US,D,20070508,000000,36.4376,36.8541,36.1492,36.8541,2430970.3819222,0
+EIX.US,D,20070509,000000,37.5071,38.0801,36.942,37.5844,4618288.7156551,0
+EIX.US,D,20070510,000000,37.5287,37.78,37.1151,37.1738,2527763.6753518,0
+EIX.US,D,20070511,000000,37.3429,38.0009,37.2354,37.9784,3313451.6203703,0
+EIX.US,D,20070514,000000,37.8874,38.8905,37.8728,38.5953,4765706.9810458,0
+EIX.US,D,20070515,000000,38.5953,39.2375,38.5542,38.7576,3745212.7793141,0
+EIX.US,D,20070516,000000,38.8485,39.3256,38.7576,39.2777,2382256.1336518,0
+EIX.US,D,20070517,000000,39.1311,39.4253,38.7488,39.1241,2706416.3404316,0
+EIX.US,D,20070518,000000,39.1779,39.4722,39.0431,39.4253,2625116.4794125,0
+EIX.US,D,20070521,000000,39.1839,39.8369,39.0519,39.7968,3510224.4514995,0
+EIX.US,D,20070522,000000,39.6394,40.3472,39.6178,40.0265,3827923.1799313,0
+EIX.US,D,20070523,000000,40.2407,40.3628,39.2259,39.567,3951096.3256002,0
+EIX.US,D,20070524,000000,39.6266,39.8457,38.3069,38.3529,4260447.4009058,0
+EIX.US,D,20070525,000000,38.3529,38.5738,37.6079,38.0165,4083966.2917123,0
+EIX.US,D,20070529,000000,38.1807,38.955,38.1593,38.5014,2687758.1440494,0
+EIX.US,D,20070530,000000,38.4477,39.0108,38.1807,38.9355,2323377.612729,0
+EIX.US,D,20070531,000000,39.1711,39.2111,38.87,39.0293,3163215.3443972,0
+EIX.US,D,20070601,000000,38.9218,39.1839,38.6256,39.0108,2574771.7742025,0
+EIX.US,D,20070604,000000,38.7116,39.351,38.4789,39.2317,2675966.4830717,0
+EIX.US,D,20070605,000000,39.1173,39.2317,38.3069,38.5298,2756547.2655283,0
+EIX.US,D,20070606,000000,38.5014,38.5102,37.8356,38.0879,3525322.0326959,0
+EIX.US,D,20070607,000000,38.2189,38.2189,36.071,36.3399,6250319.854158,0
+EIX.US,D,20070608,000000,36.3584,36.7642,35.9283,36.6761,4154611.9247001,0
+EIX.US,D,20070611,000000,36.5657,37.0291,36.5471,36.6693,3998134.0877202,0
+EIX.US,D,20070612,000000,36.4797,36.6693,36.1893,36.244,3950944.9406397,0
+EIX.US,D,20070613,000000,36.5393,36.7915,36.3447,36.7211,3828170.7147992,0
+EIX.US,D,20070614,000000,36.684,37.2354,36.2167,36.771,3234158.6329493,0
+EIX.US,D,20070615,000000,37.2246,37.91,37.1406,37.6646,4222514.2167145,0
+EIX.US,D,20070618,000000,37.8806,37.8806,37.1601,37.3224,2205485.5518648,0
+EIX.US,D,20070619,000000,37.3293,37.4495,37.0124,37.2305,3131165.7162385,0
+EIX.US,D,20070620,000000,37.3751,37.5219,36.3027,36.3115,2266748.3859154,0
+EIX.US,D,20070621,000000,36.377,36.8922,36.1365,36.6469,2485317.5827433,0
+EIX.US,D,20070622,000000,36.5041,36.6136,35.8422,35.9136,3200547.0802319,0
+EIX.US,D,20070625,000000,35.9136,36.3985,35.8696,36.0564,2689251.5362273,0
+EIX.US,D,20070626,000000,36.7788,37.3293,36.5979,36.6419,5194421.0062238,0
+EIX.US,D,20070627,000000,36.2392,37.3038,36.2088,37.2794,2940216.0917318,0
+EIX.US,D,20070628,000000,37.3175,37.6851,37.1738,37.3957,3351824.6392441,0
+EIX.US,D,20070629,000000,37.514,37.9784,37.1601,37.5873,2937381.7152078,0
+EIX.US,D,20070702,000000,37.7545,38.4418,37.7545,38.4418,1799750.3316715,0
+EIX.US,D,20070703,000000,38.4721,38.6852,37.7994,38.2267,1257362.5670964,0
+EIX.US,D,20070705,000000,38.0986,38.4946,37.3811,37.8914,2092369.277356,0
+EIX.US,D,20070706,000000,37.8874,37.9188,37.1278,37.8406,2085499.6733374,0
+EIX.US,D,20070709,000000,37.9911,38.1182,37.4367,37.6,3128474.5417041,0
+EIX.US,D,20070710,000000,37.2618,37.78,37.0946,37.2735,3294490.6540671,0
+EIX.US,D,20070711,000000,37.166,37.4807,37.0692,37.4221,2050528.7245895,0
+EIX.US,D,20070712,000000,37.5071,38.1182,37.4221,38.1182,2510396.3426194,0
+EIX.US,D,20070713,000000,38.2589,39.3999,38.1045,38.9902,3364510.2897858,0
+EIX.US,D,20070716,000000,38.8485,39.219,38.5542,38.5953,2393648.874801,0
+EIX.US,D,20070717,000000,38.8064,39.2904,38.4789,38.4946,2399023.0408989,0
+EIX.US,D,20070718,000000,38.4721,39.0567,38.4085,38.9355,2602659.3388187,0
+EIX.US,D,20070719,000000,39.5045,39.7606,38.7898,39.6266,2806002.0726596,0
+EIX.US,D,20070720,000000,39.654,39.7058,38.6794,38.7644,2635059.8118521,0
+EIX.US,D,20070723,000000,39.1711,39.9024,39.0362,39.6844,2598028.8001957,0
+EIX.US,D,20070724,000000,39.6346,39.7215,37.6079,37.7115,3328716.9524687,0
+EIX.US,D,20070725,000000,38.0986,38.4261,37.3429,37.9188,3813543.6544261,0
+EIX.US,D,20070726,000000,37.3429,37.6079,35.983,36.3839,5906294.4627974,0
+EIX.US,D,20070727,000000,36.29,36.5471,35.2792,35.3006,4954868.6264245,0
+EIX.US,D,20070730,000000,35.3006,35.5177,34.6896,35.3006,5358660.3910437,0
+EIX.US,D,20070731,000000,35.8765,36.3839,35.4258,35.4258,5324538.4255201,0
+EIX.US,D,20070801,000000,35.4258,36.9802,35.1726,36.8052,4435930.1876571,0
+EIX.US,D,20070802,000000,36.9118,37.6,36.771,37.4163,3968591.5172521,0
+EIX.US,D,20070803,000000,36.8355,37.9842,35.7953,35.8041,5614984.7924471,0
+EIX.US,D,20070806,000000,36.0856,37.5961,35.5225,37.5717,3663402.505489,0
+EIX.US,D,20070807,000000,37.1406,38.0664,36.8776,37.7115,5178147.1229696,0
+EIX.US,D,20070808,000000,37.7643,38.3001,37.1532,37.7115,5794138.6644906,0
+EIX.US,D,20070809,000000,37.3751,38.1671,35.0191,35.3417,4964656.4824181,0
+EIX.US,D,20070810,000000,35.4316,36.3985,34.279,35.5939,5012723.253121,0
+EIX.US,D,20070813,000000,35.9283,37.5961,35.8344,36.7583,3857031.0300737,0
+EIX.US,D,20070814,000000,36.8414,36.9734,35.3524,35.4404,3515004.3293404,0
+EIX.US,D,20070815,000000,35.5333,36.4641,35.1432,35.3104,4080575.4731712,0
+EIX.US,D,20070816,000000,35.1305,35.3172,33.9183,34.9585,6507469.7127446,0
+EIX.US,D,20070817,000000,34.9633,36.2519,34.9633,35.7239,5034376.41683,0
+EIX.US,D,20070820,000000,35.7239,35.7807,34.8391,35.4873,3110684.7631021,0
+EIX.US,D,20070821,000000,35.195,36.1776,35.0572,35.9019,2133281.0629323,0
+EIX.US,D,20070822,000000,36.1717,36.5549,35.7953,36.4181,2377225.6523291,0
+EIX.US,D,20070823,000000,36.5315,36.7583,36.1102,36.4103,1747198.270078,0
+EIX.US,D,20070824,000000,36.3506,36.7143,36.0495,36.7055,1388445.5769515,0
+EIX.US,D,20070827,000000,36.5471,36.5549,35.244,35.244,2834935.0118004,0
+EIX.US,D,20070828,000000,35.1726,35.5451,34.8519,34.9105,2656854.131808,0
+EIX.US,D,20070829,000000,34.9399,36.1776,34.9399,36.157,2025187.0867753,0
+EIX.US,D,20070830,000000,35.7289,36.1717,35.1882,35.3104,2383491.7622483,0
+EIX.US,D,20070831,000000,35.6525,35.8344,35.0279,35.3046,3548295.7233238,0
+EIX.US,D,20070904,000000,35.459,36.7348,35.3046,36.5891,2891247.148494,0
+EIX.US,D,20070905,000000,36.1492,36.3399,35.5225,35.7405,2362292.7534209,0
+EIX.US,D,20070906,000000,35.9019,36.3584,35.5734,36.2578,1083430.4533188,0
+EIX.US,D,20070907,000000,35.6809,36.0407,35.2312,35.4404,2002940.6576806,0
+EIX.US,D,20070910,000000,35.7405,35.8696,35.065,35.6409,1937852.2847631,0
+EIX.US,D,20070911,000000,35.8559,36.4308,35.4228,36.2763,2713011.8149271,0
+EIX.US,D,20070912,000000,36.115,36.6576,35.8266,36.2832,1899327.8809288,0
+EIX.US,D,20070913,000000,36.3985,36.9069,36.3907,36.7348,1922175.7583801,0
+EIX.US,D,20070914,000000,36.6048,37.3663,36.5315,37.0624,2653866.3245808,0
+EIX.US,D,20070917,000000,36.992,37.2451,36.6576,36.9118,1539828.4917134,0
+EIX.US,D,20070918,000000,37.1406,38.0595,37.0056,37.8406,2339529.7742921,0
+EIX.US,D,20070919,000000,37.8406,38.8632,37.8406,38.7341,2843918.8909092,0
+EIX.US,D,20070920,000000,38.6324,38.7576,37.9716,38.0087,1974426.072924,0
+EIX.US,D,20070921,000000,38.5014,38.8485,38.0087,38.3391,2458887.6098077,0
+EIX.US,D,20070924,000000,38.3391,38.7576,38.1671,38.4213,1457652.0299434,0
+EIX.US,D,20070925,000000,38.3939,38.8485,37.6782,38.1739,1779746.0365865,0
+EIX.US,D,20070926,000000,38.4261,38.5161,38.2003,38.3871,2412906.4737971,0
+EIX.US,D,20070927,000000,38.3871,38.4867,37.823,37.9598,1769141.9292517,0
+EIX.US,D,20070928,000000,38.0801,38.0986,37.0731,37.1406,3653845.8184214,0
+EIX.US,D,20071001,000000,37.4367,37.8064,37.0124,37.7046,2557926.105861,0
+EIX.US,D,20071002,000000,37.8102,38.0048,37.4015,37.5599,1758995.0454125,0
+EIX.US,D,20071003,000000,37.4807,37.6372,37.3429,37.4367,1777356.6091018,0
+EIX.US,D,20071004,000000,37.6646,38.1045,37.4827,37.8806,1457867.8557992,0
+EIX.US,D,20071005,000000,37.9374,38.2394,37.7438,37.9295,1986516.4123372,0
+EIX.US,D,20071008,000000,37.8874,38.0879,37.514,37.5433,1410088.511947,0
+EIX.US,D,20071009,000000,37.7438,38.4594,37.6509,38.3205,2159701.8300257,0
+EIX.US,D,20071010,000000,38.1807,38.2893,37.7115,38.0165,1964572.7531635,0
+EIX.US,D,20071011,000000,38.2727,38.7068,37.9374,38.1446,1627318.7701715,0
+EIX.US,D,20071012,000000,38.2463,38.61,37.7174,37.8562,1916500.8681038,0
+EIX.US,D,20071015,000000,37.9236,38.0468,37.079,37.3869,1608659.550918,0
+EIX.US,D,20071016,000000,37.1738,37.5717,37.1738,37.4367,1768647.8823873,0
+EIX.US,D,20071017,000000,37.6704,38.1387,37.3751,37.6782,3331518.5971095,0
+EIX.US,D,20071018,000000,37.6079,37.7486,37.3429,37.4807,1718386.0297571,0
+EIX.US,D,20071019,000000,37.1102,37.3429,36.2245,36.2763,4357325.5926579,0
+EIX.US,D,20071022,000000,36.0348,36.9,35.8901,36.8668,1848720.2977807,0
+EIX.US,D,20071023,000000,37.0476,37.4015,36.4845,36.813,1431739.6299132,0
+EIX.US,D,20071024,000000,36.6048,37.0291,36.1198,36.5169,3649364.6190163,0
+EIX.US,D,20071025,000000,36.6527,37.0692,36.5393,36.949,2298692.6583247,0
+EIX.US,D,20071026,000000,36.9734,37.9452,36.7915,37.9374,1759288.6094913,0
+EIX.US,D,20071029,000000,37.9911,38.3137,37.8318,37.9188,2032653.0247936,0
+EIX.US,D,20071030,000000,37.904,38.6794,37.7643,38.3802,1534006.3079621,0
+EIX.US,D,20071031,000000,38.4535,39.0567,38.2589,38.9502,3111184.9471946,0
+EIX.US,D,20071101,000000,38.7488,38.8827,37.6968,37.7994,3142363.0889591,0
+EIX.US,D,20071102,000000,38.0087,38.6637,37.9666,38.4594,2607882.1199562,0
+EIX.US,D,20071105,000000,38.9697,39.219,38.2003,38.8827,2245542.2169886,0
+EIX.US,D,20071106,000000,39.1839,39.1839,38.4418,38.9042,2461573.6699853,0
+EIX.US,D,20071107,000000,38.1739,38.7018,37.78,37.8318,2455907.9855513,0
+EIX.US,D,20071108,000000,37.865,38.9218,37.865,38.7018,3099722.6507931,0
+EIX.US,D,20071109,000000,37.7115,38.3802,37.5355,37.9452,3323008.3074378,0
+EIX.US,D,20071112,000000,37.6704,38.2463,37.2178,37.3429,2949922.1180171,0
+EIX.US,D,20071113,000000,37.5844,37.5844,36.5471,37.2246,4075606.3641298,0
+EIX.US,D,20071114,000000,37.5219,37.6782,36.684,37.035,4078415.1688699,0
+EIX.US,D,20071115,000000,36.9606,37.1406,36.3711,36.5471,4043280.5607053,0
+EIX.US,D,20071116,000000,36.8668,36.9118,36.0046,36.5715,3687904.3659209,0
+EIX.US,D,20071119,000000,36.4103,36.5471,36.0856,36.5099,3494598.0458129,0
+EIX.US,D,20071120,000000,36.8277,37.5219,36.6693,37.2794,3446327.7237104,0
+EIX.US,D,20071121,000000,36.9,37.2539,36.3839,36.4103,2304147.6312595,0
+EIX.US,D,20071123,000000,36.5657,36.6987,36.1962,36.5247,757224.50382954,0
+EIX.US,D,20071126,000000,36.728,37.2109,36.4641,36.5247,2833317.8521885,0
+EIX.US,D,20071127,000000,36.5979,37.035,36.4103,36.7143,2036022.3630363,0
+EIX.US,D,20071128,000000,36.7143,37.2109,36.5765,37.2109,3176909.5460947,0
+EIX.US,D,20071129,000000,37.0124,37.4015,36.7847,37.1474,1728413.2376478,0
+EIX.US,D,20071130,000000,37.691,37.8806,37.1943,37.4935,2536974.6319015,0
+EIX.US,D,20071203,000000,37.3361,38.0009,37.3361,37.4993,2213165.2699964,0
+EIX.US,D,20071204,000000,37.2031,37.8161,37.0056,37.4445,3345878.6880589,0
+EIX.US,D,20071205,000000,37.7174,38.3333,37.5355,38.2589,3319068.2069793,0
+EIX.US,D,20071206,000000,38.2463,38.3743,37.6704,38.1045,3100143.05092,0
+EIX.US,D,20071207,000000,38.5014,38.6794,37.8318,38.4477,2525661.6747178,0
+EIX.US,D,20071210,000000,38.6716,38.8485,38.4261,38.4789,2545367.2913673,0
+EIX.US,D,20071211,000000,38.6794,38.695,37.3097,37.3869,2828535.928605,0
+EIX.US,D,20071212,000000,38.3001,38.3587,37.2354,37.5071,4449233.6524971,0
+EIX.US,D,20071213,000000,37.4827,37.6851,37.2246,37.514,2224800.4316568,0
+EIX.US,D,20071214,000000,37.0946,37.5287,36.9342,36.9342,2317772.277705,0
+EIX.US,D,20071217,000000,36.8844,36.9802,36.2675,36.3633,3168636.5625774,0
+EIX.US,D,20071218,000000,36.5549,36.7642,36.2832,36.5979,2290785.8627523,0
+EIX.US,D,20071219,000000,36.3506,36.8052,36.3506,36.5041,2089057.2199093,0
+EIX.US,D,20071220,000000,36.6987,37.0555,36.5549,36.942,3063490.5016648,0
+EIX.US,D,20071221,000000,37.7242,37.7242,37.0408,37.2539,3336266.7659382,0
+EIX.US,D,20071224,000000,37.1601,37.4993,37.1601,37.3429,600628.01377252,0
+EIX.US,D,20071226,000000,37.1806,37.2735,36.7143,36.7348,1543846.3303949,0
+EIX.US,D,20071227,000000,36.5247,36.5765,35.5939,35.8344,3680051.7825304,0
+EIX.US,D,20071228,000000,35.8765,36.6664,35.8765,36.2167,2658590.9673684,0
+EIX.US,D,20071231,000000,36.0778,36.4181,35.6359,35.7474,2379762.3732889,0
+EIX.US,D,20080102,000000,35.7289,36.0046,35.2792,35.5509,4146066.8574024,0
+EIX.US,D,20080103,000000,35.5509,36.4445,35.5333,35.6525,3801050.3036991,0
+EIX.US,D,20080104,000000,35.4258,36.29,35.374,35.7543,3574270.5185065,0
+EIX.US,D,20080107,000000,35.9019,36.3839,35.9019,36.2832,3801331.5933216,0
+EIX.US,D,20080108,000000,36.3907,36.992,36.0856,36.1198,2770094.1737508,0
+EIX.US,D,20080109,000000,36.1434,36.9342,36.115,36.5979,3573826.5923385,0
+EIX.US,D,20080110,000000,36.4719,36.9606,36.0964,36.4797,3825179.8389579,0
+EIX.US,D,20080111,000000,36.157,36.9676,36.027,36.5765,2634963.6619448,0
+EIX.US,D,20080114,000000,36.7984,36.988,36.5315,36.8355,2632368.6373177,0
+EIX.US,D,20080115,000000,36.4523,37.3097,36.4044,36.5393,3009971.8266411,0
+EIX.US,D,20080116,000000,36.3584,36.942,35.5451,35.6937,4117522.6093765,0
+EIX.US,D,20080117,000000,35.6937,35.7875,34.6427,34.6427,4000578.7502581,0
+EIX.US,D,20080118,000000,34.8079,34.9174,33.532,33.9417,5575640.0457863,0
+EIX.US,D,20080122,000000,32.5251,33.8909,32.3188,33.2896,6249236.6333932,0
+EIX.US,D,20080123,000000,32.3785,34.059,31.3539,33.9554,7003677.9042665,0
+EIX.US,D,20080124,000000,34.2144,34.2144,33.2095,33.6298,4132114.8921235,0
+EIX.US,D,20080125,000000,33.7227,34.0845,33.3228,33.4832,4670230.1230498,0
+EIX.US,D,20080128,000000,33.5644,34.2732,33.3913,34.1343,3872337.2770264,0
+EIX.US,D,20080129,000000,34.3612,34.7493,34.0473,34.1676,2461540.9381019,0
+EIX.US,D,20080130,000000,34.3612,34.8959,33.8665,34.2477,3577722.7093288,0
+EIX.US,D,20080131,000000,33.5712,35.2176,33.5712,34.8313,3211773.0933504,0
+EIX.US,D,20080201,000000,35.2176,35.8207,34.9516,35.8159,3171772.6861511,0
+EIX.US,D,20080204,000000,35.8207,36.5715,35.6937,36.3506,3114874.4441712,0
+EIX.US,D,20080205,000000,36.1032,36.3027,34.9585,35.3417,3316227.6932271,0
+EIX.US,D,20080206,000000,35.5177,35.6409,34.6896,34.8831,3270680.254671,0
+EIX.US,D,20080207,000000,34.7629,34.8313,34.2144,34.6349,3121554.8169891,0
+EIX.US,D,20080208,000000,34.4032,34.5684,33.9847,34.2546,2919551.0217516,0
+EIX.US,D,20080211,000000,34.0141,34.6349,34.0141,34.4843,2015738.8240713,0
+EIX.US,D,20080212,000000,34.4843,35.7005,34.4481,34.8881,2512763.2669343,0
+EIX.US,D,20080213,000000,35.199,35.459,35.0103,35.3338,2686543.9957513,0
+EIX.US,D,20080214,000000,35.3916,35.7005,34.5361,34.6955,1904016.723219,0
+EIX.US,D,20080215,000000,34.6837,34.7903,34.3014,34.7248,2173474.7928176,0
+EIX.US,D,20080219,000000,35.1794,35.2038,34.454,34.5566,1826056.5371733,0
+EIX.US,D,20080220,000000,34.2956,34.5566,34.1343,34.3816,2897110.2470995,0
+EIX.US,D,20080221,000000,34.4325,34.5205,33.8049,33.8977,3041751.4167621,0
+EIX.US,D,20080222,000000,33.9603,34.5019,33.7305,34.411,2608659.5021858,0
+EIX.US,D,20080225,000000,34.5019,34.6955,34.1597,34.543,2247845.7232795,0
+EIX.US,D,20080226,000000,34.4843,35.0728,34.0717,35.0728,2863217.4047595,0
+EIX.US,D,20080227,000000,34.8313,35.325,34.0063,34.194,3397937.7256594,0
+EIX.US,D,20080228,000000,33.495,33.8605,33.3766,33.7589,4697424.1808875,0
+EIX.US,D,20080229,000000,33.4528,33.6572,32.8223,33.0921,4342384.5107789,0
+EIX.US,D,20080303,000000,33.2427,33.7589,32.9621,33.4588,3017553.3491226,0
+EIX.US,D,20080304,000000,33.1205,34.0375,33.1205,33.9417,3173736.5991523,0
+EIX.US,D,20080305,000000,34.0923,34.3396,33.5712,34.2702,4313645.9171956,0
+EIX.US,D,20080306,000000,34.1676,34.2477,33.2828,33.2896,2950396.7303257,0
+EIX.US,D,20080307,000000,33.0541,33.3962,32.8282,33.2534,3280351.5033302,0
+EIX.US,D,20080310,000000,33.3307,33.4528,32.793,33.0453,2688692.0255963,0
+EIX.US,D,20080311,000000,33.7227,33.9251,33.2534,33.8665,2808461.0553965,0
+EIX.US,D,20080312,000000,34.0141,34.2732,33.0628,33.1166,2411654.4792589,0
+EIX.US,D,20080313,000000,32.7412,33.0697,32.4811,32.9465,3310103.7624262,0
+EIX.US,D,20080314,000000,33.2896,33.2896,32.2827,32.7597,3257724.5660916,0
+EIX.US,D,20080317,000000,32.1595,33.0628,32.1331,32.793,3435450.5097239,0
+EIX.US,D,20080318,000000,33.3492,33.3571,32.5662,33.1694,3036636.037117,0
+EIX.US,D,20080319,000000,33.2603,33.578,32.3843,32.4205,5246328.6588639,0
+EIX.US,D,20080320,000000,32.573,32.7294,31.9151,32.62,3209355.0254676,0
+EIX.US,D,20080324,000000,32.6932,32.9279,32.1976,32.2485,2014970.6476839,0
+EIX.US,D,20080325,000000,32.3521,32.5866,32.1663,32.3129,2066391.413559,0
+EIX.US,D,20080326,000000,32.2035,32.9885,32.2035,32.8555,5099283.7415176,0
+EIX.US,D,20080327,000000,32.8409,33.3228,32.7001,32.9543,3559840.8723049,0
+EIX.US,D,20080328,000000,33.1831,33.4304,32.6932,32.8135,2775660.6396634,0
+EIX.US,D,20080331,000000,32.7412,32.9543,32.5066,32.834,2767776.3472609,0
+EIX.US,D,20080401,000000,32.9152,34.3014,32.9152,34.232,3905916.0978604,0
+EIX.US,D,20080402,000000,34.1812,34.4032,33.8665,33.8665,3182053.5661378,0
+EIX.US,D,20080403,000000,33.7305,34.0531,33.6112,33.6856,2803887.7975694,0
+EIX.US,D,20080404,000000,33.6944,34.7629,33.6944,34.279,2844770.9427477,0
+EIX.US,D,20080407,000000,34.498,34.6554,34.1089,34.5742,1772282.1443108,0
+EIX.US,D,20080408,000000,34.3014,34.8235,34.1597,34.6691,1790047.3740003,0
+EIX.US,D,20080409,000000,34.7551,34.8587,34.1597,34.3464,2690266.2246112,0
+EIX.US,D,20080410,000000,34.2213,34.3612,34.0229,34.1275,1943147.6897667,0
+EIX.US,D,20080411,000000,33.9779,34.2878,33.8977,34.1167,2357134.4131788,0
+EIX.US,D,20080414,000000,34.0375,34.4325,33.9711,34.3954,1837676.3557633,0
+EIX.US,D,20080415,000000,34.5361,34.8313,34.4276,34.7023,1559363.2888467,0
+EIX.US,D,20080416,000000,34.933,35.5803,34.6104,35.5333,2035957.9221409,0
+EIX.US,D,20080417,000000,35.3338,35.9204,35.3338,35.459,1552340.2541249,0
+EIX.US,D,20080418,000000,35.244,36.1365,35.244,35.7083,2170728.3832301,0
+EIX.US,D,20080421,000000,35.5655,35.6595,35.1658,35.4727,1762889.11666,0
+EIX.US,D,20080422,000000,35.3006,35.3524,34.9105,35.1794,1530670.7244742,0
+EIX.US,D,20080423,000000,35.3006,35.6877,35.0572,35.6663,2603015.2980502,0
+EIX.US,D,20080424,000000,35.6663,35.8207,35.2106,35.3524,2201566.9317047,0
+EIX.US,D,20080425,000000,35.5225,35.6809,35.2176,35.4316,5645166.6575119,0
+EIX.US,D,20080428,000000,35.4873,35.6741,35.1432,35.288,1917365.1943986,0
+EIX.US,D,20080429,000000,35.1432,35.3524,34.9037,34.9633,2338786.1468172,0
+EIX.US,D,20080430,000000,35.1129,35.4649,34.8147,34.9457,3521610.0325494,0
+EIX.US,D,20080501,000000,35.0777,35.288,34.6427,35.238,2307807.4649669,0
+EIX.US,D,20080502,000000,35.4316,35.7357,35.288,35.502,1824356.5249816,0
+EIX.US,D,20080505,000000,35.0992,35.2732,34.9633,35.0103,1232410.6432684,0
+EIX.US,D,20080506,000000,34.8313,34.8881,33.9847,34.7717,2625081.7017864,0
+EIX.US,D,20080507,000000,34.6837,34.9457,34.3758,34.4755,1287743.8920755,0
+EIX.US,D,20080508,000000,34.1519,34.6896,33.8165,34.5821,2565260.0934747,0
+EIX.US,D,20080509,000000,34.1597,34.7855,34.1519,34.629,1686189.1081233,0
+EIX.US,D,20080512,000000,34.6505,35.2674,34.5879,35.2176,1948645.6232986,0
+EIX.US,D,20080513,000000,35.374,35.5382,34.977,35.1432,1855508.0720909,0
+EIX.US,D,20080514,000000,35.3788,35.5803,35.1129,35.4453,2056561.6198398,0
+EIX.US,D,20080515,000000,35.3661,35.7357,35.195,35.6291,1834562.7353594,0
+EIX.US,D,20080516,000000,35.6155,35.6233,35.2596,35.4873,1859995.4087242,0
+EIX.US,D,20080519,000000,35.6233,36.2832,35.5871,36.2167,2148160.77253,0
+EIX.US,D,20080520,000000,36.157,36.1648,35.4873,35.6409,3504373.6273504,0
+EIX.US,D,20080521,000000,35.7083,36.2392,35.6409,35.7474,2107720.5306482,0
+EIX.US,D,20080522,000000,35.6809,36.1717,35.4453,35.7005,2458761.7966311,0
+EIX.US,D,20080523,000000,35.6233,35.6467,34.8235,34.8519,1522231.0129261,0
+EIX.US,D,20080527,000000,34.4325,34.8479,34.4325,34.7091,2938793.2776773,0
+EIX.US,D,20080528,000000,34.933,35.0846,34.6837,34.9692,1956091.1038898,0
+EIX.US,D,20080529,000000,34.7317,35.2732,34.6623,35.0914,1575968.5824198,0
+EIX.US,D,20080530,000000,35.1227,35.8344,35.0425,35.6525,2947388.4656714,0
+EIX.US,D,20080602,000000,35.5655,35.5734,34.8881,35.0728,2328681.2007035,0
+EIX.US,D,20080603,000000,35.238,35.3172,34.6554,34.6896,2112264.125206,0
+EIX.US,D,20080604,000000,34.6955,35.2312,34.5205,35.1882,2118045.3941031,0
+EIX.US,D,20080605,000000,35.3661,35.459,34.9692,35.2938,2159034.9179024,0
+EIX.US,D,20080606,000000,35.1374,35.2244,34.2213,34.3396,5329306.0289047,0
+EIX.US,D,20080609,000000,34.3524,34.8959,34.3348,34.7317,1996696.0280597,0
+EIX.US,D,20080610,000000,34.6036,35.3006,34.2389,35.2176,2816038.4863925,0
+EIX.US,D,20080611,000000,35.0279,35.3046,34.8831,35.195,2756601.4777102,0
+EIX.US,D,20080612,000000,35.1658,35.5382,34.8313,34.9105,3589744.5163614,0
+EIX.US,D,20080613,000000,35.2038,35.502,34.9516,35.3916,2323981.1068283,0
+EIX.US,D,20080616,000000,35.1432,35.3006,34.6349,35.0337,1409665.0432061,0
+EIX.US,D,20080617,000000,35.325,35.4228,34.8587,34.9585,2421279.6987072,0
+EIX.US,D,20080618,000000,34.8313,34.977,34.3954,34.5488,2327998.9455099,0
+EIX.US,D,20080619,000000,34.6036,35.2674,34.5957,35.2674,2930225.7072098,0
+EIX.US,D,20080620,000000,35.2106,35.2106,34.3875,34.4276,2942892.9460672,0
+EIX.US,D,20080623,000000,34.6104,35.0992,34.5205,34.8479,1677200.1146577,0
+EIX.US,D,20080624,000000,34.8079,34.8763,34.2702,34.3269,1836217.7412115,0
+EIX.US,D,20080625,000000,34.4276,35.199,34.4218,35.0728,2472140.9539513,0
+EIX.US,D,20080626,000000,34.7443,34.7629,33.6993,33.8165,2686477.5091132,0
+EIX.US,D,20080627,000000,33.9661,33.9711,33.2759,33.4392,3092745.6452823,0
+EIX.US,D,20080630,000000,33.4148,34.5821,33.3385,34.4178,3456278.2162496,0
+EIX.US,D,20080701,000000,34.1001,34.6427,33.7227,34.5019,4698031.7664722,0
+EIX.US,D,20080702,000000,34.5097,34.8079,34.1676,34.1754,1763437.3757062,0
+EIX.US,D,20080703,000000,34.4912,34.8235,34.2624,34.3524,2354161.9490219,0
+EIX.US,D,20080707,000000,34.4325,34.7493,33.8459,34.1167,2074871.0170901,0
+EIX.US,D,20080708,000000,33.9505,34.1275,33.4528,33.8527,3880860.8640256,0
+EIX.US,D,20080709,000000,33.7882,34.8959,33.7882,34.6623,3513034.2791111,0
+EIX.US,D,20080710,000000,34.6036,34.8147,34.4032,34.7317,3069446.6815636,0
+EIX.US,D,20080711,000000,34.5205,35.065,34.0297,34.6554,2443512.8304743,0
+EIX.US,D,20080714,000000,34.7551,34.933,33.7823,33.8313,2068060.7396101,0
+EIX.US,D,20080715,000000,33.8107,34.3875,33.7061,34.1754,3843297.9592647,0
+EIX.US,D,20080716,000000,34.0923,34.279,33.2603,33.4528,2984575.9766451,0
+EIX.US,D,20080717,000000,33.5458,33.6171,32.62,33.0101,3120846.9900117,0
+EIX.US,D,20080718,000000,33.0041,33.7354,32.8878,33.3571,3759233.2769738,0
+EIX.US,D,20080721,000000,33.408,33.4236,33.0541,33.2896,3090405.3156226,0
+EIX.US,D,20080722,000000,33.2896,33.5908,33.0257,33.3492,2581595.3490102,0
+EIX.US,D,20080723,000000,33.4588,33.4588,32.4048,32.5251,3142098.1652782,0
+EIX.US,D,20080724,000000,32.5808,32.6728,31.9659,32.1703,3528708.7597514,0
+EIX.US,D,20080725,000000,32.1907,32.3394,31.8026,31.9287,2311434.5667909,0
+EIX.US,D,20080728,000000,31.787,32.4811,31.7372,32.0509,1964709.8179251,0
+EIX.US,D,20080729,000000,32.0969,32.4136,32.0656,32.3648,2132451.5142636,0
+EIX.US,D,20080730,000000,32.5866,32.9406,32.2601,32.793,2027206.2348295,0
+EIX.US,D,20080731,000000,32.7803,32.9885,32.3648,32.3785,2416913.0608938,0
+EIX.US,D,20080801,000000,32.6346,32.6395,31.3402,31.3481,3079431.9517288,0
+EIX.US,D,20080804,000000,31.3949,31.9082,30.8044,30.8534,3260722.6020324,0
+EIX.US,D,20080805,000000,30.866,31.5758,30.4877,31.3949,3120474.6648385,0
+EIX.US,D,20080806,000000,31.3481,31.7645,30.9932,31.4008,3653924.5795158,0
+EIX.US,D,20080807,000000,31.1613,31.4546,30.4877,31.1144,4192692.4023665,0
+EIX.US,D,20080808,000000,31.7812,31.8026,30.6314,31.2689,3667730.274191,0
+EIX.US,D,20080811,000000,31.3119,31.3119,30.7155,31.1144,3591055.8374381,0
+EIX.US,D,20080812,000000,30.8836,31.0577,29.9158,30.081,3150426.3838486,0
+EIX.US,D,20080813,000000,30.0546,30.3431,29.9998,30.2227,2710449.5221834,0
+EIX.US,D,20080814,000000,30.0214,30.1221,29.6342,29.9686,2573270.1990538,0
+EIX.US,D,20080815,000000,29.8728,30.6256,29.5033,29.9618,2205692.1718785,0
+EIX.US,D,20080818,000000,29.9872,30.4613,29.9618,30.1915,2126207.9075141,0
+EIX.US,D,20080819,000000,30.0947,30.4467,30.0076,30.2149,2354453.467358,0
+EIX.US,D,20080820,000000,30.2149,30.6392,30.0076,30.5513,2396112.9718947,0
+EIX.US,D,20080821,000000,30.4115,31.3949,30.3088,31.1555,3728445.8720669,0
+EIX.US,D,20080822,000000,31.1916,31.3119,30.8974,31.0283,1763883.3476168,0
+EIX.US,D,20080825,000000,30.9442,30.9442,30.3889,30.7438,2219715.7381522,0
+EIX.US,D,20080826,000000,30.7928,31.1555,30.5943,30.9844,1885733.920624,0
+EIX.US,D,20080827,000000,31.1261,31.3539,30.9932,31.1339,1175893.9323038,0
+EIX.US,D,20080828,000000,31.2561,31.4771,31.1799,31.3773,1338490.5857278,0
+EIX.US,D,20080829,000000,31.2913,31.4458,30.7595,30.7595,1527438.4509932,0
+EIX.US,D,20080902,000000,31.1261,31.1857,30.2149,30.4163,3459268.0692195,0
+EIX.US,D,20080903,000000,30.3088,30.5513,29.9304,30.0947,2805497.7970818,0
+EIX.US,D,20080904,000000,29.9392,30.1348,29.2383,29.2442,2644498.8687139,0
+EIX.US,D,20080905,000000,29.2383,29.2979,28.5089,28.6409,3698415.3919624,0
+EIX.US,D,20080908,000000,28.898,29.5736,28.898,29.5189,3396596.7413134,0
+EIX.US,D,20080909,000000,29.4817,29.6997,28.1864,28.2802,5372052.8456915,0
+EIX.US,D,20080910,000000,28.2665,28.4797,27.8227,27.9771,4173378.5454459,0
+EIX.US,D,20080911,000000,27.8373,28.4474,27.4404,28.3868,3581446.9839315,0
+EIX.US,D,20080912,000000,28.3281,28.6996,28.2078,28.4718,3207562.9548541,0
+EIX.US,D,20080915,000000,27.9986,28.3457,27.5167,27.5959,3208910.0764283,0
+EIX.US,D,20080916,000000,27.3212,27.6623,25.9211,27.2439,7300372.9922996,0
+EIX.US,D,20080917,000000,26.8881,27.0024,25.3746,25.493,6498746.6658313,0
+EIX.US,D,20080918,000000,25.531,26.8059,25.361,26.8059,7172369.8480936,0
+EIX.US,D,20080919,000000,25.6875,28.158,25.62,26.8215,5330483.3538341,0
+EIX.US,D,20080922,000000,26.8137,27.0278,26.3435,26.5527,4081545.1552155,0
+EIX.US,D,20080923,000000,26.5634,26.9877,25.8693,25.8997,3525434.5485449,0
+EIX.US,D,20080924,000000,25.9377,25.9623,25.4597,25.7608,2206309.9861768,0
+EIX.US,D,20080925,000000,25.8761,27.0347,25.8761,26.9193,4279600.6670237,0
+EIX.US,D,20080926,000000,26.8803,26.934,26.0903,26.8519,3521472.9677879,0
+EIX.US,D,20080929,000000,26.5116,27.1686,26.102,26.4648,7824158.8184171,0
+EIX.US,D,20080930,000000,26.8881,26.9271,26.0365,26.7247,5072793.419172,0
+EIX.US,D,20081001,000000,26.5967,27.0454,26.1489,26.9731,3438794.2761827,0
+EIX.US,D,20081002,000000,26.7981,27.0581,25.9877,26.1137,2825822.2509008,0
+EIX.US,D,20081003,000000,26.4442,27.4248,26.2037,26.45,4747372.0120118,0
+EIX.US,D,20081006,000000,25.9925,26.4334,24.1595,24.789,4877298.1543649,0
+EIX.US,D,20081007,000000,24.9122,25.184,23.7586,23.919,4283091.7269575,0
+EIX.US,D,20081008,000000,22.78,23.9796,21.6371,22.8974,6578452.8932796,0
+EIX.US,D,20081009,000000,22.9892,23.1368,20.985,21.1396,5123863.3401725,0
+EIX.US,D,20081010,000000,20.4141,21.0525,17.9055,20.2567,10225062.919737,0
+EIX.US,D,20081013,000000,20.8775,22.8816,20.1071,22.7966,4368060.627526,0
+EIX.US,D,20081014,000000,25.0569,25.0569,21.6029,22.5893,4354831.832295,0
+EIX.US,D,20081015,000000,22.2579,22.2579,20.7631,21.0046,4532597.6679101,0
+EIX.US,D,20081016,000000,20.9928,22.2657,20.0622,22.081,6341156.9676888,0
+EIX.US,D,20081017,000000,21.9832,23.1437,21.295,21.9432,4135207.0322289,0
+EIX.US,D,20081020,000000,22.0908,24.2367,21.7965,24.1927,3273899.2308244,0
+EIX.US,D,20081021,000000,24.0411,24.1535,22.7536,23.0508,2867940.0018045,0
+EIX.US,D,20081022,000000,22.4877,22.6754,20.8413,21.6439,4057263.2121249,0
+EIX.US,D,20081023,000000,22.0673,23.436,21.249,22.8524,5857990.3859402,0
+EIX.US,D,20081024,000000,21.3135,22.2579,20.9577,21.6929,4766370.8245551,0
+EIX.US,D,20081027,000000,21.2539,21.7153,20.6634,20.857,6740644.4896472,0
+EIX.US,D,20081028,000000,21.4357,23.6188,21.1474,23.5816,6930654.0953789,0
+EIX.US,D,20081029,000000,23.5445,23.5445,22.2785,22.3801,4576453.2772454,0
+EIX.US,D,20081030,000000,23.0831,23.919,22.6441,23.7654,3885576.300971,0
+EIX.US,D,20081031,000000,23.5758,24.2787,23.1368,23.8378,4619041.5489722,0
+EIX.US,D,20081103,000000,23.832,24.1135,23.2629,23.5318,2995134.0547689,0
+EIX.US,D,20081104,000000,24.135,24.6394,23.5611,24.3021,3642545.1356941,0
+EIX.US,D,20081105,000000,23.7586,23.9043,23.3461,23.5132,5926804.0563317,0
+EIX.US,D,20081106,000000,23.5132,23.521,21.7965,22.2286,6276403.0737043,0
+EIX.US,D,20081107,000000,22.1054,23.6384,21.8297,23.5973,3975095.956197,0
+EIX.US,D,20081110,000000,24.0411,24.0411,22.2198,22.7536,2761551.1521958,0
+EIX.US,D,20081111,000000,22.3869,22.9012,21.9236,22.6812,3132451.4655314,0
+EIX.US,D,20081112,000000,22.0742,22.3869,21.7808,22.0038,4901171.9717849,0
+EIX.US,D,20081113,000000,22.2237,23.872,21.6596,23.8662,5582463.6205938,0
+EIX.US,D,20081114,000000,23.3891,23.5386,22.2051,22.4173,4617281.1873707,0
+EIX.US,D,20081117,000000,21.9764,23.1437,21.8904,22.2785,3994121.3633955,0
+EIX.US,D,20081118,000000,22.1445,22.5189,21.0408,21.5647,6358608.1758723,0
+EIX.US,D,20081119,000000,21.6929,22.121,21.0525,21.0906,6719659.2609329,0
+EIX.US,D,20081120,000000,20.9254,21.1718,19.4775,19.8119,6772017.9998404,0
+EIX.US,D,20081121,000000,20.248,21.162,19.1246,21.1474,7212568.6923356,0
+EIX.US,D,20081124,000000,21.3683,22.3117,20.8482,21.7877,5292640.182322,0
+EIX.US,D,20081125,000000,22.1445,22.4877,21.4885,22.1914,4852657.1834287,0
+EIX.US,D,20081126,000000,21.5471,22.0438,21.0525,21.8747,4405008.7866027,0
+EIX.US,D,20081128,000000,21.8102,22.4045,21.7095,22.3733,1270219.0371543,0
+EIX.US,D,20081201,000000,21.8033,21.8473,20.5089,20.5764,3978244.354227,0
+EIX.US,D,20081202,000000,20.8775,21.4885,19.8959,21.4807,6525903.9003002,0
+EIX.US,D,20081203,000000,21.0789,21.8688,20.8325,21.8102,3864325.1257045,0
+EIX.US,D,20081204,000000,21.4993,21.7231,19.9693,20.2938,3258031.4274981,0
+EIX.US,D,20081205,000000,20.1012,21.1552,19.586,21.0408,4557456.5104448,0
+EIX.US,D,20081208,000000,21.1864,21.5295,20.2704,20.4571,4471717.3877461,0
+EIX.US,D,20081209,000000,20.2998,20.7347,19.9986,20.0876,4247199.1711189,0
+EIX.US,D,20081210,000000,20.289,21.1776,20.2626,21.0114,4268554.6792636,0
+EIX.US,D,20081211,000000,20.7435,21.729,20.6429,21.0202,3868646.7571784,0
+EIX.US,D,20081212,000000,20.5911,21.7623,20.5911,21.7231,5023245.5307474,0
+EIX.US,D,20081215,000000,21.7231,21.903,20.6361,20.9645,4184836.7503619,0
+EIX.US,D,20081216,000000,21.0906,21.9236,20.9694,21.7407,4853515.3724953,0
+EIX.US,D,20081217,000000,21.5423,21.6499,20.8707,20.9322,3760217.2792171,0
+EIX.US,D,20081218,000000,20.9459,21.4142,20.7993,20.9498,3400679.0208902,0
+EIX.US,D,20081219,000000,21.1474,21.5149,20.857,20.8912,4044369.9186981,0
+EIX.US,D,20081222,000000,20.9322,20.9694,20.289,20.6634,3249045.5026464,0
+EIX.US,D,20081223,000000,20.8257,20.9391,20.4503,20.7055,2746494.4858537,0
+EIX.US,D,20081224,000000,20.7171,20.9988,20.7171,20.8325,842723.25175989,0
+EIX.US,D,20081226,000000,20.8374,21.1112,20.7249,20.8325,964550.2987259,0
+EIX.US,D,20081229,000000,20.5764,20.7573,20.2088,20.5979,2267010.2409823,0
+EIX.US,D,20081230,000000,20.6028,21.0858,20.6028,21.0858,2081426.5996027,0
+EIX.US,D,20081231,000000,21.1326,21.6097,21.0789,21.5149,2749092.5790949,0
+EIX.US,D,20090102,000000,21.4533,22.2433,21.2666,22.126,3057843.2289152,0
+EIX.US,D,20090105,000000,21.9686,22.4799,21.8473,22.3919,3885580.3924565,0
+EIX.US,D,20090106,000000,22.5121,22.8894,22.1377,22.3733,3414985.9225292,0
+EIX.US,D,20090107,000000,22.1289,22.2785,21.7153,21.8414,2618511.7990748,0
+EIX.US,D,20090108,000000,21.903,21.9236,21.6029,21.8033,5054311.1566629,0
+EIX.US,D,20090109,000000,21.903,21.9432,21.249,21.3067,3577307.4235588,0
+EIX.US,D,20090112,000000,21.3605,21.5295,21.2734,21.3849,2594573.5407594,0
+EIX.US,D,20090113,000000,21.206,21.5471,20.6487,20.8638,3078094.0359967,0
+EIX.US,D,20090114,000000,20.8198,21.0858,20.2998,21.0408,4936938.7144468,0
+EIX.US,D,20090115,000000,21.12,21.6205,20.7573,21.5727,5407735.7129023,0
+EIX.US,D,20090116,000000,21.7407,22.3527,21.7407,22.2579,5525333.1868164,0
+EIX.US,D,20090120,000000,21.9108,22.2785,21.3135,21.3536,5688762.4575233,0
+EIX.US,D,20090121,000000,21.7231,21.8229,21.1326,21.7095,3685286.8381241,0
+EIX.US,D,20090122,000000,21.4651,21.9304,21.1474,21.3761,5258738.1341398,0
+EIX.US,D,20090123,000000,20.9459,21.5795,20.7935,21.4807,3190528.055312,0
+EIX.US,D,20090126,000000,21.6127,22.5297,21.5599,22.4173,4174319.5870922,0
+EIX.US,D,20090127,000000,22.5737,22.7067,22.1445,22.4173,4207846.2414873,0
+EIX.US,D,20090128,000000,22.7018,22.7067,22.3117,22.6011,3121964.9884024,0
+EIX.US,D,20090129,000000,22.3596,22.6666,21.9372,22.0624,2156726.2972548,0
+EIX.US,D,20090130,000000,21.9764,22.2785,21.6763,21.818,3449191.7635038,0
+EIX.US,D,20090202,000000,21.4993,22.1914,21.4357,22.081,3510699.0638082,0
+EIX.US,D,20090203,000000,22.1553,22.213,21.3683,21.8102,5963981.3385917,0
+EIX.US,D,20090204,000000,21.3399,22.1289,21.3399,22.0624,4747583.7463823,0
+EIX.US,D,20090205,000000,22.037,22.0976,21.4651,21.9304,5041664.3752325,0
+EIX.US,D,20090206,000000,21.8414,22.4877,21.7564,22.2912,4170053.1906716,0
+EIX.US,D,20090209,000000,22.2657,22.4241,21.9764,22.1289,3832336.8698271,0
+EIX.US,D,20090210,000000,21.9764,22.1289,20.9694,21.1326,3929188.466924,0
+EIX.US,D,20090211,000000,21.2128,21.7691,20.813,21.1923,5102489.4203434,0
+EIX.US,D,20090212,000000,20.8853,21.033,20.5431,20.9792,3866431.217824,0
+EIX.US,D,20090213,000000,20.8638,21.2666,20.7993,20.9,3002637.8390274,0
+EIX.US,D,20090217,000000,20.3516,20.4366,19.5567,19.5567,4890277.3689854,0
+EIX.US,D,20090218,000000,19.6809,19.6926,19.0005,19.1353,6384760.9506709,0
+EIX.US,D,20090219,000000,19.4208,19.5068,18.8811,19.0376,5595619.7919588,0
+EIX.US,D,20090220,000000,18.7619,18.9877,18.2134,18.6006,3870545.2064129,0
+EIX.US,D,20090223,000000,18.6006,18.8861,18.0511,18.1645,3882478.0236375,0
+EIX.US,D,20090224,000000,18.366,18.6876,18.1186,18.6338,4614876.4168157,0
+EIX.US,D,20090225,000000,18.6338,18.8303,18.3786,18.5762,5618072.8410671,0
+EIX.US,D,20090226,000000,18.6006,19.0571,18.3366,18.3933,3883493.7348927,0
+EIX.US,D,20090227,000000,18.1645,18.5546,17.7891,18.232,5953731.1447458,0
+EIX.US,D,20090302,000000,17.8556,18.3268,16.9621,17.0109,9046999.4772904,0
+EIX.US,D,20090303,000000,17.617,17.7168,16.1907,16.6365,8870939.7910949,0
+EIX.US,D,20090304,000000,16.5202,16.8985,16.3491,16.612,8515629.0600773,0
+EIX.US,D,20090305,000000,16.5055,16.5055,15.8486,16.1701,6009222.9386129,0
+EIX.US,D,20090306,000000,16.3031,16.5856,15.4673,15.8944,9207642.4464268,0
+EIX.US,D,20090309,000000,15.7224,16.2493,15.6129,15.9482,6759579.8841666,0
+EIX.US,D,20090310,000000,16.2767,16.8594,16.0636,16.7792,9180417.7024485,0
+EIX.US,D,20090311,000000,16.7792,17.0266,16.657,16.8878,7813892.2586294,0
+EIX.US,D,20090312,000000,16.8878,17.9641,16.7587,17.9055,11735601.490207,0
+EIX.US,D,20090313,000000,18.0922,18.628,18.0237,18.4794,10833738.885329,0
+EIX.US,D,20090316,000000,19.2781,19.8725,19.1041,19.2712,9757258.8428661,0
+EIX.US,D,20090317,000000,19.3308,19.3308,18.6553,18.9515,9640524.6723753,0
+EIX.US,D,20090318,000000,18.8919,19.2048,18.3415,19.0239,11430620.12133,0
+EIX.US,D,20090319,000000,19.2634,19.5323,19.0239,19.4775,6413139.4935374,0
+EIX.US,D,20090320,000000,19.5645,19.7981,18.9799,19.1089,8957481.8678072,0
+EIX.US,D,20090323,000000,19.4775,20.0397,19.2634,20.0064,5604408.3026388,0
+EIX.US,D,20090324,000000,19.8051,19.9018,19.3836,19.5,3574420.8805957,0
+EIX.US,D,20090325,000000,19.6848,19.7679,18.9741,19.2429,5092625.8718694,0
+EIX.US,D,20090326,000000,19.4208,19.7923,19.1295,19.7542,6290070.6807467,0
+EIX.US,D,20090327,000000,19.2634,19.4922,19.0963,19.3836,4431132.9210032,0
+EIX.US,D,20090330,000000,18.9643,19.0571,18.5468,18.9163,7786270.6405654,0
+EIX.US,D,20090331,000000,19.0454,19.544,19.0005,19.2986,6511970.3467057,0
+EIX.US,D,20090401,000000,19.0816,19.6056,19.0376,19.3572,6417150.1721194,0
+EIX.US,D,20090402,000000,19.7679,20.2998,19.3914,19.9986,6135385.9372517,0
+EIX.US,D,20090403,000000,20.0622,20.2998,19.5802,19.7727,4736814.9567593,0
+EIX.US,D,20090406,000000,19.631,19.9409,19.3054,19.4257,3868383.8792403,0
+EIX.US,D,20090407,000000,19.4072,19.4072,18.9643,19.0963,3484897.1338844,0
+EIX.US,D,20090408,000000,19.1353,19.3406,18.9515,19.3123,2821083.2879142,0
+EIX.US,D,20090409,000000,19.7797,19.7981,19.0239,19.3054,3345983.0209371,0
+EIX.US,D,20090413,000000,18.9691,19.0161,18.6553,18.7941,3497971.4755409,0
+EIX.US,D,20090414,000000,18.757,18.7677,18.455,18.5194,3587591.3721596,0
+EIX.US,D,20090415,000000,18.5136,18.8635,18.495,18.8431,5403631.953027,0
+EIX.US,D,20090416,000000,18.8635,19.0005,18.7414,18.8919,5166594.813889,0
+EIX.US,D,20090417,000000,18.8987,19.0376,18.715,18.802,6682158.7513247,0
+EIX.US,D,20090420,000000,18.5468,18.8225,18.5253,18.628,3814494.924786,0
+EIX.US,D,20090421,000000,18.6475,18.9447,18.5008,18.8352,3755267.6047314,0
+EIX.US,D,20090422,000000,18.757,18.8489,18.495,18.5762,4468101.537507,0
+EIX.US,D,20090423,000000,18.5077,18.7795,18.4207,18.757,3348158.6683087,0
+EIX.US,D,20090424,000000,18.7355,19.0376,18.6661,18.8635,5167486.7577103,0
+EIX.US,D,20090427,000000,18.7414,19.1422,18.5938,18.9075,3147876.3655611,0
+EIX.US,D,20090428,000000,18.8431,19.0894,18.6202,18.8861,2623458.4049464,0
+EIX.US,D,20090429,000000,18.9075,19.2986,18.9075,19.1842,2267809.1035103,0
+EIX.US,D,20090430,000000,19.3406,19.5323,18.8987,19.0963,3912090.1493577,0
+EIX.US,D,20090501,000000,19.1422,19.6398,19.1295,19.6232,3625321.0049513,0
+EIX.US,D,20090504,000000,19.6124,19.8549,19.544,19.8333,4235739.9433316,0
+EIX.US,D,20090505,000000,19.7112,20.0397,19.6183,19.8813,3889540.9503421,0
+EIX.US,D,20090506,000000,20.027,20.2156,19.8051,19.9693,4047084.6192737,0
+EIX.US,D,20090507,000000,20.1834,20.1834,19.8461,19.9527,4122092.7985896,0
+EIX.US,D,20090508,000000,20.2156,20.6634,18.5332,20.2772,4990532.0590795,0
+EIX.US,D,20090511,000000,20.0622,20.2567,19.8667,19.9937,2833186.9246551,0
+EIX.US,D,20090512,000000,20.0876,20.1961,19.7249,19.9175,3839487.7634683,0
+EIX.US,D,20090513,000000,19.6995,19.8667,19.5068,19.5978,3893262.1563307,0
+EIX.US,D,20090514,000000,19.5978,19.8051,19.2986,19.6398,3508161.319977,0
+EIX.US,D,20090515,000000,19.5196,19.5264,18.5605,18.9926,6466730.7924273,0
+EIX.US,D,20090518,000000,19.1559,19.1559,18.4716,18.9584,6401781.5300141,0
+EIX.US,D,20090519,000000,18.9389,19.6535,18.9311,19.4922,6223215.8089995,0
+EIX.US,D,20090520,000000,19.5978,19.7249,19.326,19.3836,5035264.2691658,0
+EIX.US,D,20090521,000000,19.1295,19.3994,19.1041,19.197,4691849.5320041,0
+EIX.US,D,20090522,000000,19.2712,19.4844,19.192,19.2918,2437903.4039647,0
+EIX.US,D,20090526,000000,19.3123,19.7923,19.0963,19.7415,3875108.2355265,0
+EIX.US,D,20090527,000000,19.8265,19.8265,19.2302,19.2712,3096317.5120532,0
+EIX.US,D,20090528,000000,19.3914,19.7981,19.2488,19.5196,4546374.7221874,0
+EIX.US,D,20090529,000000,19.6056,19.7161,19.3192,19.586,4787680.3034889,0
+EIX.US,D,20090601,000000,19.7337,20.3076,19.6124,20.2156,6725763.7571782,0
+EIX.US,D,20090602,000000,20.2332,20.4307,20.0397,20.0622,5375132.7113407,0
+EIX.US,D,20090603,000000,20.0876,20.1404,19.4707,19.6398,5158759.6193115,0
+EIX.US,D,20090604,000000,19.6926,19.9409,19.5323,19.8187,3750121.5389455,0
+EIX.US,D,20090605,000000,19.9879,20.2772,19.8607,19.9527,5564237.0759233,0
+EIX.US,D,20090608,000000,19.8461,20.1071,19.6398,19.9879,3520446.0049477,0
+EIX.US,D,20090609,000000,20.0133,20.1345,19.7797,19.9527,4690759.1511399,0
+EIX.US,D,20090610,000000,20.203,20.5979,20.0798,20.4649,4645303.7710057,0
+EIX.US,D,20090611,000000,20.5373,21.5423,20.4649,21.3067,7564085.5934985,0
+EIX.US,D,20090612,000000,21.249,21.7808,20.9186,21.7623,5459395.8306745,0
+EIX.US,D,20090615,000000,21.5599,21.5599,21.0046,21.2128,5013983.4306301,0
+EIX.US,D,20090616,000000,21.249,21.4005,20.9137,21.0604,3422820.0942353,0
+EIX.US,D,20090617,000000,20.9792,21.2803,20.7699,20.9186,3059913.5205372,0
+EIX.US,D,20090618,000000,20.985,21.3849,20.9391,21.2803,4042159.4937004,0
+EIX.US,D,20090619,000000,21.4005,21.5883,21.0466,21.2002,5220988.043921,0
+EIX.US,D,20090622,000000,20.9792,21.5081,20.9792,21.3683,5670113.4669833,0
+EIX.US,D,20090623,000000,21.423,21.4289,20.9792,21.0974,4284818.3338043,0
+EIX.US,D,20090624,000000,21.0974,21.7153,20.9498,21.1923,3493325.5938476,0
+EIX.US,D,20090625,000000,20.7856,21.381,20.7435,21.2588,4661912.1331929,0
+EIX.US,D,20090626,000000,21.1258,21.295,20.8374,20.9577,3853554.2903389,0
+EIX.US,D,20090629,000000,21.0046,21.3849,20.9645,21.3468,3432819.6845995,0
+EIX.US,D,20090630,000000,21.3468,21.3468,20.813,21.073,4484309.9569946,0
+EIX.US,D,20090701,000000,21.2412,21.4807,21.1034,21.3399,3344280.9630027,0
+EIX.US,D,20090702,000000,21.1396,21.2734,20.5089,20.5089,3259247.6215389,0
+EIX.US,D,20090706,000000,20.3574,21.0525,20.3574,21.033,4304390.9771776,0
+EIX.US,D,20090707,000000,20.9459,21.0466,20.4141,20.4366,4324485.2849419,0
+EIX.US,D,20090708,000000,20.3437,20.6839,19.9527,20.203,3697418.0923915,0
+EIX.US,D,20090709,000000,20.3144,20.3711,19.9067,20.1834,3323274.2539901,0
+EIX.US,D,20090710,000000,20.0934,20.248,19.9018,20.153,2200461.2077702,0
+EIX.US,D,20090713,000000,20.1678,20.5285,19.9839,20.5089,2924441.3696987,0
+EIX.US,D,20090714,000000,20.5764,20.5833,20.289,20.5226,2532478.0894259,0
+EIX.US,D,20090715,000000,20.5764,21.0906,20.5764,21.0525,2689870.3733969,0
+EIX.US,D,20090716,000000,21.0114,21.1326,20.6907,21.0672,2177405.6874339,0
+EIX.US,D,20090717,000000,21.073,21.073,20.6028,20.7856,2252164.2861393,0
+EIX.US,D,20090720,000000,20.9,20.9322,20.5705,20.8853,2840898.3517987,0
+EIX.US,D,20090721,000000,20.9498,21.162,20.7768,21.0858,2406730.3765571,0
+EIX.US,D,20090722,000000,20.9577,21.1258,20.7347,20.8853,2656644.4431803,0
+EIX.US,D,20090723,000000,20.9186,21.5727,20.8775,21.5081,4446537.3636059,0
+EIX.US,D,20090724,000000,21.5081,22.1445,21.4357,22.0566,4566041.4697253,0
+EIX.US,D,20090727,000000,22.0038,22.2364,21.9168,22.1289,2878733.3403399,0
+EIX.US,D,20090728,000000,22.126,22.1289,21.4533,21.7965,3427614.2922751,0
+EIX.US,D,20090729,000000,21.7095,21.989,21.3331,21.6127,3252418.9323744,0
+EIX.US,D,20090730,000000,21.7691,22.1142,21.6283,21.9372,3488822.914144,0
+EIX.US,D,20090731,000000,21.989,22.0566,21.5727,21.6499,3506031.7018164,0
+EIX.US,D,20090803,000000,21.903,21.9969,21.4357,21.6439,3618325.5877561,0
+EIX.US,D,20090804,000000,21.4357,21.7231,21.1864,21.2734,6400035.4886115,0
+EIX.US,D,20090805,000000,21.2666,21.3008,20.8413,20.9,6466792.1647086,0
+EIX.US,D,20090806,000000,20.9391,21.1668,20.7993,20.9645,6359800.843872,0
+EIX.US,D,20090807,000000,21.6029,21.6029,20.813,21.3008,5734397.8630159,0
+EIX.US,D,20090810,000000,21.2412,21.3683,21.0408,21.3135,2850841.6842383,0
+EIX.US,D,20090811,000000,21.2871,21.3067,21.0525,21.0974,3157237.6841999,0
+EIX.US,D,20090812,000000,21.0974,21.7017,21.0408,21.4602,4178777.2604563,0
+EIX.US,D,20090813,000000,21.5375,21.6821,21.0525,21.1718,4797870.147925,0
+EIX.US,D,20090814,000000,21.2128,21.5971,21.1326,21.5971,3882963.887531,0
+EIX.US,D,20090817,000000,21.6283,21.6371,21.0858,21.2178,3735664.2752173,0
+EIX.US,D,20090818,000000,21.2128,21.4993,21.0604,21.4533,3821690.8247668,0
+EIX.US,D,20090819,000000,21.3135,21.6547,21.249,21.6371,3464355.8313381,0
+EIX.US,D,20090820,000000,21.6763,21.7407,21.4709,21.7095,3712320.3051591,0
+EIX.US,D,20090821,000000,22.0497,22.9286,22.0497,22.7741,7351122.754566,0
+EIX.US,D,20090824,000000,22.8894,22.8974,22.6255,22.6881,4252231.6981844,0
+EIX.US,D,20090825,000000,22.8612,22.9853,22.6441,22.6666,3231733.4049672,0
+EIX.US,D,20090826,000000,22.5893,22.8816,22.4515,22.821,3490845.1308123,0
+EIX.US,D,20090827,000000,22.8054,22.8612,22.4799,22.5453,3670537.0331885,0
+EIX.US,D,20090828,000000,22.6509,22.7125,22.4241,22.5737,2985553.8416602,0
+EIX.US,D,20090831,000000,22.4671,22.5385,22.2237,22.3801,2917097.1533715,0
+EIX.US,D,20090901,000000,22.4877,22.5737,22.121,22.1768,3865325.4938895,0
+EIX.US,D,20090902,000000,22.126,22.2286,21.8904,22.0096,3028636.1602513,0
+EIX.US,D,20090903,000000,22.0497,22.1709,21.8229,21.9969,3376305.0193776,0
+EIX.US,D,20090904,000000,22.0624,22.213,21.862,22.1836,2941498.7724107,0
+EIX.US,D,20090908,000000,22.3049,22.3303,22.0184,22.3117,4150446.7925435,0
+EIX.US,D,20090909,000000,22.298,22.4671,22.1142,22.2491,2884469.6028974,0
+EIX.US,D,20090910,000000,22.1709,22.5522,22.0624,22.5522,3583412.9426753,0
+EIX.US,D,20090911,000000,22.4447,22.7536,22.3371,22.4731,3374142.6693336,0
+EIX.US,D,20090914,000000,22.4309,22.7663,22.3919,22.7174,2590267.2523558,0
+EIX.US,D,20090915,000000,22.6812,23.0126,22.6314,22.9462,3344076.3887318,0
+EIX.US,D,20090916,000000,22.9404,23.4497,22.7321,23.4497,4492124.6941449,0
+EIX.US,D,20090917,000000,23.4819,23.5758,23.1437,23.1828,4313762.5245299,0
+EIX.US,D,20090918,000000,23.3411,23.5249,23.2629,23.436,4904367.4218971,0
+EIX.US,D,20090921,000000,23.3353,23.3353,23.043,23.1437,3642020.4026891,0
+EIX.US,D,20090922,000000,23.1945,23.2903,23.0126,23.1055,3652410.7299107,0
+EIX.US,D,20090923,000000,23.2151,23.2961,22.78,22.8006,3888818.8031657,0
+EIX.US,D,20090924,000000,22.8524,23.1055,22.8122,23.0078,3088802.4762097,0
+EIX.US,D,20090925,000000,22.955,23.0126,22.7966,22.868,2869740.2553889,0
+EIX.US,D,20090928,000000,22.6588,22.9628,22.5659,22.821,2005318.8335804,0
+EIX.US,D,20090929,000000,22.8974,22.8974,22.5385,22.738,2704222.2813756,0
+EIX.US,D,20090930,000000,22.7262,22.8006,22.298,22.4925,4503049.9830851,0
+EIX.US,D,20091001,000000,22.4985,22.4985,22.1054,22.1054,3582526.1132108,0
+EIX.US,D,20091002,000000,21.9372,21.9372,21.6929,21.7808,3176475.8486403,0
+EIX.US,D,20091005,000000,21.818,22.0184,21.6097,22.0184,4609928.7880726,0
+EIX.US,D,20091006,000000,22.0673,22.4985,22.037,22.4173,3164316.9768462,0
+EIX.US,D,20091007,000000,22.3733,22.3801,22.1377,22.3117,2209550.4426286,0
+EIX.US,D,20091008,000000,22.0908,22.2853,21.9372,22.1377,3157981.3116748,0
+EIX.US,D,20091009,000000,22.0908,22.298,22.0624,22.1709,2560267.458392,0
+EIX.US,D,20091012,000000,22.2364,22.4925,22.2198,22.4173,2213986.6356942,0
+EIX.US,D,20091013,000000,22.3303,22.3869,21.9548,21.989,2937433.8816469,0
+EIX.US,D,20091014,000000,22.1553,22.2657,21.9548,22.1445,3698185.2459076,0
+EIX.US,D,20091015,000000,22.0497,22.4309,22.0321,22.4045,2694103.015063,0
+EIX.US,D,20091016,000000,22.2853,22.5297,22.126,22.4387,2800928.6307401,0
+EIX.US,D,20091019,000000,22.4387,22.7888,22.3645,22.7018,1897041.7634509,0
+EIX.US,D,20091020,000000,22.6441,22.7468,22.121,22.1993,2877807.6417638,0
+EIX.US,D,20091021,000000,22.1993,22.5121,22.1142,22.1553,3563122.243611,0
+EIX.US,D,20091022,000000,22.1768,22.2785,21.8747,22.2286,3309598.4639769,0
+EIX.US,D,20091023,000000,22.213,22.2736,21.7965,21.862,2406919.6077577,0
+EIX.US,D,20091026,000000,21.9236,22.2364,21.5599,21.687,2912512.6439594,0
+EIX.US,D,20091027,000000,21.775,22.0262,21.6371,21.6675,3446965.9954357,0
+EIX.US,D,20091028,000000,21.5883,21.8229,21.3761,21.3917,3466269.6236429,0
+EIX.US,D,20091029,000000,21.4709,21.5599,21.3008,21.5149,3227554.975483,0
+EIX.US,D,20091030,000000,21.4807,21.6127,21.1258,21.3135,4497072.3228879,0
+EIX.US,D,20091102,000000,21.3204,21.5227,21.0466,21.3605,4066957.9868253,0
+EIX.US,D,20091103,000000,21.3399,21.3761,21.0906,21.1864,2719758.6743831,0
+EIX.US,D,20091104,000000,21.2588,21.5647,21.1718,21.2412,2820858.2562162,0
+EIX.US,D,20091105,000000,21.3262,21.6127,21.3262,21.5541,3027129.4707458,0
+EIX.US,D,20091106,000000,21.4944,22.3117,21.4426,22.2286,5896203.8368827,0
+EIX.US,D,20091109,000000,22.3049,22.7321,22.2433,22.6881,4793852.3092434,0
+EIX.US,D,20091110,000000,22.6255,22.9462,22.6255,22.9012,3987875.7109034,0
+EIX.US,D,20091111,000000,22.9462,23.0352,22.5659,22.7174,3640697.8300274,0
+EIX.US,D,20091112,000000,22.6119,22.7018,22.1993,22.2657,3645883.787796,0
+EIX.US,D,20091113,000000,22.3449,22.5297,22.1836,22.3175,4030757.546709,0
+EIX.US,D,20091116,000000,22.4671,22.7468,22.3801,22.5063,3674753.3089127,0
+EIX.US,D,20091117,000000,22.4731,22.5297,22.3977,22.4799,1951823.6845978,0
+EIX.US,D,20091118,000000,22.3977,22.56,22.3449,22.3733,1830239.0581428,0
+EIX.US,D,20091119,000000,22.3175,22.4447,21.9832,22.0438,3103151.3155743,0
+EIX.US,D,20091120,000000,21.9969,22.1914,21.9969,22.1289,3052757.5125393,0
+EIX.US,D,20091123,000000,22.2286,22.6441,22.2286,22.6069,2864548.1603921,0
+EIX.US,D,20091124,000000,22.6373,22.8816,22.5943,22.8338,3902273.6529662,0
+EIX.US,D,20091125,000000,22.8396,23.0713,22.8122,22.999,1811865.2199973,0
+EIX.US,D,20091127,000000,22.6373,22.7663,22.4447,22.6441,1915295.925648,0
+EIX.US,D,20091130,000000,22.5943,22.827,22.5121,22.8054,2787403.202816,0
+EIX.US,D,20091201,000000,22.955,23.2023,22.955,23.1779,4728842.6974203,0
+EIX.US,D,20091202,000000,23.2287,23.5611,23.1779,23.5611,3564001.9129761,0
+EIX.US,D,20091203,000000,23.5553,23.783,23.4193,23.4673,3340984.2486263,0
+EIX.US,D,20091204,000000,23.6188,23.7968,23.0713,23.3353,3149191.7781234,0
+EIX.US,D,20091207,000000,23.2835,23.6824,23.2835,23.436,2158341.4111239,0
+EIX.US,D,20091208,000000,23.4105,23.4614,23.1202,23.3225,2865891.1904808,0
+EIX.US,D,20091209,000000,23.2776,23.4262,23.1437,23.4262,2532528.2101223,0
+EIX.US,D,20091210,000000,23.5611,23.7782,23.4673,23.7782,2739348.7065695,0
+EIX.US,D,20091211,000000,23.7722,24.309,23.6824,24.2709,3378411.111497,0
+EIX.US,D,20091214,000000,24.5935,24.5935,24.2221,24.3726,2993698.9662581,0
+EIX.US,D,20091215,000000,24.1535,24.3021,24.0803,24.1927,2235173.3700653,0
+EIX.US,D,20091216,000000,23.7098,24.135,23.7098,23.832,4170084.8996835,0
+EIX.US,D,20091217,000000,23.742,23.8192,23.5553,23.7332,4020989.125271,0
+EIX.US,D,20091218,000000,23.8378,23.9395,23.4057,23.6824,5402237.7793705,0
+EIX.US,D,20091221,000000,23.8026,23.9532,23.7166,23.8192,2167073.6638795,0
+EIX.US,D,20091222,000000,23.8662,24.0343,23.5386,23.5895,3147211.4991805,0
+EIX.US,D,20091223,000000,23.6824,23.742,23.5132,23.6462,2254433.0148042,0
+EIX.US,D,20091224,000000,23.7166,23.8916,23.6658,23.8916,711249.50504713,0
+EIX.US,D,20091228,000000,23.9942,24.0411,23.832,23.958,2031905.3058334,0
+EIX.US,D,20091229,000000,23.8466,23.9532,23.742,23.7518,2388177.5359245,0
+EIX.US,D,20091230,000000,23.7332,23.8779,23.612,23.6658,1415207.9830775,0
+EIX.US,D,20091231,000000,23.6746,23.742,23.2903,23.2961,1925390.6430481,0
+EIX.US,D,20100104,000000,23.4907,23.5318,23.2415,23.2903,2883533.6756077,0
+EIX.US,D,20100105,000000,23.2287,23.3979,23.0126,23.0831,3710063.8509504,0
+EIX.US,D,20100106,000000,23.0987,23.4321,23.0264,23.3705,3990597.5715784,0
+EIX.US,D,20100107,000000,23.3109,23.3353,23.1368,23.2287,3075159.4180799,0
+EIX.US,D,20100108,000000,23.1711,23.2483,22.9628,23.1055,2329060.6859761,0
+EIX.US,D,20100111,000000,23.1828,23.6188,23.1828,23.5553,4387795.9074448,0
+EIX.US,D,20100112,000000,23.4673,23.6315,23.4057,23.5318,3339924.5539028,0
+EIX.US,D,20100113,000000,23.5504,23.789,23.4761,23.7478,2292682.2662441,0
+EIX.US,D,20100114,000000,23.6746,23.7654,23.5504,23.7332,2155321.8948846,0
+EIX.US,D,20100115,000000,23.9395,23.9874,23.3832,23.6051,3675043.8043775,0
+EIX.US,D,20100119,000000,23.5816,23.9942,23.5611,23.9659,2452709.4668249,0
+EIX.US,D,20100120,000000,23.6746,23.8192,23.3411,23.6696,3024789.1410861,0
+EIX.US,D,20100121,000000,23.7586,23.8916,23.1945,23.3705,3353598.2981733,0
+EIX.US,D,20100122,000000,23.2561,23.3109,22.6812,22.6881,3835119.0799121,0
+EIX.US,D,20100125,000000,22.913,23.0126,22.6255,22.8396,2286562.4269285,0
+EIX.US,D,20100126,000000,22.8054,22.9892,22.6119,22.907,4018681.5274947,0
+EIX.US,D,20100127,000000,22.827,22.8738,22.4799,22.8054,2951411.4187097,0
+EIX.US,D,20100128,000000,22.8396,22.9012,22.3977,22.4173,3349333.9474953,0
+EIX.US,D,20100129,000000,22.4877,22.6881,22.2912,22.3175,3137156.6737633,0
+EIX.US,D,20100201,000000,22.4173,22.5815,22.1709,22.5453,2752222.5654404,0
+EIX.US,D,20100202,000000,22.5943,22.7741,22.3449,22.7741,2549359.5582649,0
+EIX.US,D,20100203,000000,22.6314,22.7321,22.4515,22.5063,2553179.9827749,0
+EIX.US,D,20100204,000000,22.3733,22.3977,21.7564,21.7691,4166338.1219111,0
+EIX.US,D,20100205,000000,21.7359,21.8561,21.3536,21.7407,3006321.1987759,0
+EIX.US,D,20100208,000000,21.6929,21.8414,21.4944,21.5227,1884456.3543019,0
+EIX.US,D,20100209,000000,21.6821,22.0673,21.6371,21.8033,2152654.2463915,0
+EIX.US,D,20100210,000000,21.775,21.818,21.4885,21.6821,1729672.3922856,0
+EIX.US,D,20100211,000000,21.6205,21.8747,21.4426,21.8229,2833664.6055778,0
+EIX.US,D,20100212,000000,21.7877,21.8414,21.5647,21.8297,2826813.4132436,0
+EIX.US,D,20100216,000000,21.9432,22.3449,21.9108,22.3371,2256960.5299217,0
+EIX.US,D,20100217,000000,22.3977,22.6588,22.2237,22.3117,2412061.5820581,0
+EIX.US,D,20100218,000000,22.2491,22.7067,22.2491,22.5121,2302998.9467281,0
+EIX.US,D,20100219,000000,22.4045,23.043,22.3645,22.9344,3147292.3060176,0
+EIX.US,D,20100222,000000,22.9686,23.1055,22.6314,22.6441,2636811.9904828,0
+EIX.US,D,20100223,000000,22.56,22.6754,22.2736,22.3049,2781022.531305,0
+EIX.US,D,20100224,000000,22.3225,22.4309,22.037,22.2237,3585611.0932168,0
+EIX.US,D,20100225,000000,21.903,21.9832,21.6675,21.9304,4340693.7044295,0
+EIX.US,D,20100226,000000,21.9626,22.1054,21.7965,21.8561,3497612.4476954,0
+EIX.US,D,20100301,000000,22.0262,22.3645,22.0262,22.3175,3638181.5664947,0
+EIX.US,D,20100302,000000,22.4173,22.5737,22.1553,22.2579,4116393.3594008,0
+EIX.US,D,20100303,000000,22.3371,22.5943,22.2237,22.3049,3478397.8092962,0
+EIX.US,D,20100304,000000,22.3049,22.3527,22.1377,22.1914,3576774.507583,0
+EIX.US,D,20100305,000000,22.2912,22.6441,22.2433,22.6255,3255614.3824867,0
+EIX.US,D,20100308,000000,22.5385,22.7125,22.4603,22.4799,2607992.5900624,0
+EIX.US,D,20100309,000000,22.4515,22.5522,22.3869,22.4799,3068974.1149977,0
+EIX.US,D,20100310,000000,22.7966,22.9404,22.6373,22.8396,4295574.848971,0
+EIX.US,D,20100311,000000,22.955,23.0126,22.7321,22.9462,3176806.2360879,0
+EIX.US,D,20100312,000000,23.0586,23.0586,22.6314,22.6314,2516829.1805694,0
+EIX.US,D,20100315,000000,22.5943,22.827,22.5385,22.827,3117008.1538172,0
+EIX.US,D,20100316,000000,22.78,23.0352,22.6255,23.0186,2360861.7563956,0
+EIX.US,D,20100317,000000,23.0126,23.3031,22.9628,23.2483,2958552.0836372,0
+EIX.US,D,20100318,000000,23.2287,23.3891,22.9892,23.1124,3351264.1057417,0
+EIX.US,D,20100319,000000,23.1632,23.2287,22.8474,23.0508,4598888.9375407,0
+EIX.US,D,20100322,000000,22.9628,23.0713,22.8612,22.9286,3369147.9885083,0
+EIX.US,D,20100323,000000,22.9198,23.1495,22.8738,23.0938,3324100.7340447,0
+EIX.US,D,20100324,000000,22.999,23.0831,22.827,22.8338,3204007.454025,0
+EIX.US,D,20100325,000000,22.9286,23.0264,22.6441,22.6588,2778812.1063074,0
+EIX.US,D,20100326,000000,22.7536,22.8122,22.5385,22.7888,2809211.8429709,0
+EIX.US,D,20100329,000000,22.6373,22.9344,22.56,22.907,2664190.1651644,0
+EIX.US,D,20100330,000000,22.8816,23.1495,22.8816,23.1124,2700619.7284642,0
+EIX.US,D,20100331,000000,23.0713,23.088,22.821,22.8894,2879145.5574958,0
+EIX.US,D,20100401,000000,23.0078,23.1711,22.9012,22.9765,2088285.9749078,0
+EIX.US,D,20100405,000000,23.0186,23.0831,22.9012,23.0352,1782066.9316905,0
+EIX.US,D,20100406,000000,22.913,23.2219,22.8396,23.2219,1968950.642562,0
+EIX.US,D,20100407,000000,23.1495,23.2092,22.9344,23.0264,2537860.4384947,0
+EIX.US,D,20100408,000000,22.955,23.0186,22.821,22.9931,1720814.3263533,0
+EIX.US,D,20100409,000000,22.9686,22.9686,22.7536,22.9198,1691945.828108,0
+EIX.US,D,20100412,000000,22.9628,23.1711,22.955,23.0831,2051126.0814606,0
+EIX.US,D,20100413,000000,23.0186,23.0831,22.7741,23.0126,1824315.6101275,0
+EIX.US,D,20100414,000000,22.9462,23.0752,22.8054,23.0645,2493701.036367,0
+EIX.US,D,20100415,000000,22.9892,23.2287,22.8612,23.1271,3036581.8249351,0
+EIX.US,D,20100416,000000,23.0938,23.1124,22.6881,22.7262,3399898.5700465,0
+EIX.US,D,20100419,000000,22.6509,22.78,22.5522,22.6754,2913476.1887757,0
+EIX.US,D,20100420,000000,22.7536,22.913,22.7174,22.8474,3171718.4739692,0
+EIX.US,D,20100421,000000,22.8524,23.0264,22.8122,22.9686,3364416.1856212,0
+EIX.US,D,20100422,000000,22.8738,22.8738,22.6314,22.8338,3388206.1275902,0
+EIX.US,D,20100423,000000,22.7751,23.0381,22.6754,23.0205,2681906.2970288,0
+EIX.US,D,20100426,000000,23.043,23.0508,22.8338,22.8338,0,0
+EIX.US,D,20100427,000000,22.7741,22.827,22.2912,22.2912,3148523.8431287,0
+EIX.US,D,20100428,000000,22.2912,22.6255,22.2491,22.3645,3862725.3549057,0
+EIX.US,D,20100429,000000,22.4731,22.7174,22.4603,22.5893,3143079.0989074,0
+EIX.US,D,20100430,000000,22.6314,23.1887,22.5815,23.0186,4251929.9511347,0
+EIX.US,D,20100503,000000,23.0938,23.2707,22.9286,23.2346,3890971.9473674,0
+EIX.US,D,20100504,000000,22.9892,23.088,22.4877,22.5453,3664324.1125797,0
+EIX.US,D,20100505,000000,22.4731,22.6881,22.3733,22.5522,3330490.6113979,0
+EIX.US,D,20100506,000000,22.4309,22.6069,21.0202,21.8561,7121648.7262251,0
+EIX.US,D,20100507,000000,21.7623,22.5189,21.423,22.126,6054873.6871758,0
+EIX.US,D,20100510,000000,22.7594,23.0713,22.5189,22.7067,4128439.7153459,0
+EIX.US,D,20100511,000000,22.5189,23.043,22.5189,22.7663,3460720.5465432,0
+EIX.US,D,20100512,000000,22.7741,23.088,22.6949,22.9404,2553516.5074507,0
+EIX.US,D,20100513,000000,22.8524,23.0938,22.7125,22.7663,2289760.9456549,0
+EIX.US,D,20100514,000000,22.6588,22.738,22.3977,22.5453,3009587.2270116,0
+EIX.US,D,20100517,000000,22.5737,22.6666,22.2051,22.4877,3130520.2844136,0
+EIX.US,D,20100518,000000,22.5297,22.7536,22.2433,22.2785,3475092.911949,0
+EIX.US,D,20100519,000000,22.1553,22.2579,21.8688,22.0438,3103441.811039,0
+EIX.US,D,20100520,000000,21.6821,21.7623,21.2128,21.2666,4150600.2232467,0
+EIX.US,D,20100521,000000,20.985,21.249,20.8482,21.2412,4722136.7528185,0
+EIX.US,D,20100524,000000,21.162,21.5883,20.9,21.206,5029615.9735448,0
+EIX.US,D,20100525,000000,20.8198,20.9322,20.3437,20.9186,4434481.8018188,0
+EIX.US,D,20100526,000000,20.985,21.5081,20.9068,21.1776,5739852.8359508,0
+EIX.US,D,20100527,000000,21.4807,21.6283,21.3067,21.6283,2557437.1733535,0
+EIX.US,D,20100528,000000,21.6029,21.8835,21.5599,21.6763,3279238.6192963,0
+EIX.US,D,20100601,000000,21.4533,21.5883,21.1034,21.1034,3588809.6119431,0
+EIX.US,D,20100602,000000,21.2803,21.729,21.1776,21.729,4135695.9647365,0
+EIX.US,D,20100603,000000,21.6929,22.0096,21.6929,21.9626,2694266.6744797,0
+EIX.US,D,20100604,000000,21.7231,21.818,21.3008,21.3536,4901159.6973287,0
+EIX.US,D,20100607,000000,21.4289,21.8904,21.4005,21.5541,5519986.6382451,0
+EIX.US,D,20100608,000000,21.5375,21.6596,21.3008,21.6283,4479840.0091743,0
+EIX.US,D,20100609,000000,21.7495,21.7623,21.381,21.4651,3764972.6081453,0
+EIX.US,D,20100610,000000,21.7153,21.9969,21.7153,21.9832,3291662.4147711,0
+EIX.US,D,20100611,000000,21.8229,22.0038,21.7017,21.949,2403068.4971071,0
+EIX.US,D,20100614,000000,22.126,22.3733,22.0742,22.1709,2692027.6090841,0
+EIX.US,D,20100615,000000,22.3117,22.5737,22.2785,22.5522,3045678.219893,0
+EIX.US,D,20100616,000000,22.3049,22.8816,22.3049,22.8612,4096773.6639452,0
+EIX.US,D,20100617,000000,22.8338,23.0752,22.6441,23.0752,2708937.718321,0
+EIX.US,D,20100618,000000,23.0586,23.2023,22.9012,23.0078,2827558.0635898,0
+EIX.US,D,20100621,000000,23.2023,23.2219,22.7663,22.8474,1892151.4155038,0
+EIX.US,D,20100622,000000,22.913,22.9198,22.298,22.3733,2275606.4518477,0
+EIX.US,D,20100623,000000,22.3225,22.3596,21.9372,22.0038,2438705.3351069,0
+EIX.US,D,20100624,000000,21.8688,22.2912,21.8688,21.949,2357709.2668803,0
+EIX.US,D,20100625,000000,21.9686,22.0976,21.7153,21.8904,3901123.9455635,0
+EIX.US,D,20100628,000000,21.6283,22.037,21.6127,21.8962,2748408.2781585,0
+EIX.US,D,20100629,000000,21.729,21.7495,21.3849,21.4357,3432225.3963423,0
+EIX.US,D,20100630,000000,21.3634,21.6547,21.1844,21.249,2826587.3586742,0
+EIX.US,D,20100701,000000,21.206,21.2412,20.8051,20.9694,4867831.4799765,0
+EIX.US,D,20100702,000000,20.9792,21.12,20.8325,20.8482,3489582.9075605,0
+EIX.US,D,20100706,000000,21.1474,21.3399,20.9391,21.1034,3630705.3997627,0
+EIX.US,D,20100707,000000,21.2178,21.8688,21.1258,21.8414,3402570.3100251,0
+EIX.US,D,20100708,000000,21.9304,22.126,21.903,22.081,3438175.439013,0
+EIX.US,D,20100709,000000,22.0262,22.1914,21.8962,22.1445,2591886.4577104,0
+EIX.US,D,20100712,000000,22.0438,22.1768,21.9626,22.0673,2095310.0325009,0
+EIX.US,D,20100713,000000,22.2286,22.3733,22.037,22.1914,2481415.328525,0
+EIX.US,D,20100714,000000,22.121,22.3049,21.9969,22.2364,3203313.9472465,0
+EIX.US,D,20100715,000000,22.2736,22.3645,22.0038,22.3175,2923446.1158706,0
+EIX.US,D,20100716,000000,22.213,22.298,21.775,21.8033,2633758.7194889,0
+EIX.US,D,20100719,000000,21.8835,22.3117,21.8835,22.1494,3174735.9444658,0
+EIX.US,D,20100720,000000,21.8835,22.1836,21.8033,22.1054,3618775.6511522,0
+EIX.US,D,20100721,000000,22.2198,22.2198,21.5541,21.6821,4355306.4446035,0
+EIX.US,D,20100722,000000,21.8904,22.1445,21.8033,22.0438,4146154.824339,0
+EIX.US,D,20100723,000000,22.0321,22.1289,21.8356,22.0438,3346712.328213,0
+EIX.US,D,20100726,000000,22.0438,22.1836,21.9626,22.1054,5225504.0209523,0
+EIX.US,D,20100727,000000,22.126,22.5893,22.0673,22.5893,5213528.2431307,0
+EIX.US,D,20100728,000000,22.4447,22.7321,22.4309,22.4877,5408829.1623806,0
+EIX.US,D,20100729,000000,22.6069,22.7536,22.2433,22.3225,4892474.4966554,0
+EIX.US,D,20100730,000000,22.0908,22.3225,22.0566,22.2051,3378449.9806085,0
+EIX.US,D,20100802,000000,22.5815,22.907,22.5249,22.8006,4576158.6902953,0
+EIX.US,D,20100803,000000,22.7888,22.8338,22.5737,22.6119,2566504.9279134,0
+EIX.US,D,20100804,000000,22.6069,22.7125,22.4241,22.6441,2453504.2378676,0
+EIX.US,D,20100805,000000,22.4603,22.738,22.3175,22.5815,3337172.0070871,0
+EIX.US,D,20100806,000000,22.4603,22.8054,22.4124,22.7741,3044546.9241746,0
+EIX.US,D,20100809,000000,22.78,22.913,22.6187,22.7468,2397836.5101275,0
+EIX.US,D,20100810,000000,22.5385,22.9765,22.4387,22.8396,4512378.5698405,0
+EIX.US,D,20100811,000000,22.56,22.6119,22.2736,22.3049,4394361.718671,0
+EIX.US,D,20100812,000000,21.9432,22.3977,21.8962,22.3225,4081990.1042548,0
+EIX.US,D,20100813,000000,22.3527,22.8474,22.2853,22.7321,6039470.2674445,0
+EIX.US,D,20100816,000000,22.6314,22.7594,22.3449,22.6812,4328988.987517,0
+EIX.US,D,20100817,000000,22.8338,22.9344,22.6949,22.738,3805103.942878,0
+EIX.US,D,20100818,000000,22.7741,22.868,22.4925,22.6666,3527629.6304722,0
+EIX.US,D,20100819,000000,22.5659,22.6754,22.2912,22.4671,3077440.421201,0
+EIX.US,D,20100820,000000,22.4309,22.738,22.3449,22.6812,3831544.1445272,0
+EIX.US,D,20100823,000000,22.8338,23.0078,22.6949,22.6949,2206233.2708251,0
+EIX.US,D,20100824,000000,22.5249,22.9012,22.4877,22.738,4665029.8450823,0
+EIX.US,D,20100825,000000,22.6187,22.6949,22.3977,22.6255,7044006.6531706,0
+EIX.US,D,20100826,000000,22.6509,22.7125,22.213,22.2736,4234677.1799939,0
+EIX.US,D,20100827,000000,22.3645,22.7888,22.2051,22.7594,3214008.0672605,0
+EIX.US,D,20100830,000000,22.6441,22.738,22.3801,22.3977,2185190.761315,0
+EIX.US,D,20100831,000000,22.3967,22.7331,22.1729,22.606,4539236.1030024,0
+EIX.US,D,20100901,000000,22.9892,23.2776,22.827,23.2629,4062414.3922674,0
+EIX.US,D,20100902,000000,23.2346,23.2835,22.9765,23.1828,3057756.28485,0
+EIX.US,D,20100903,000000,23.2961,23.3637,23.1202,23.3637,1987370.5099184,0
+EIX.US,D,20100907,000000,23.2415,23.4536,23.1945,23.2346,1531369.3456095,0
+EIX.US,D,20100908,000000,23.2903,23.3225,23.0586,23.0938,1795747.8360604,0
+EIX.US,D,20100909,000000,23.3275,23.3832,23.2023,23.2346,1635818.8311296,0
+EIX.US,D,20100910,000000,23.1887,23.3031,22.8396,23.0352,3514663.7131793,0
+EIX.US,D,20100913,000000,23.1437,23.1887,22.7741,22.8474,5729530.0182385,0
+EIX.US,D,20100914,000000,22.7663,23.0586,22.6119,22.999,3583431.3543598,0
+EIX.US,D,20100915,000000,22.9853,22.9931,22.6881,22.6949,3531821.357284,0
+EIX.US,D,20100916,000000,22.6666,22.7741,22.5943,22.6373,2330469.1798316,0
+EIX.US,D,20100917,000000,22.78,22.78,22.5189,22.6754,3192246.479188,0
+EIX.US,D,20100920,000000,22.7125,23.1437,22.6509,23.1055,4143170.0857258,0
+EIX.US,D,20100921,000000,23.0831,23.3763,22.9286,23.2415,11027765.306871,0
+EIX.US,D,20100922,000000,23.2707,23.5445,23.1573,23.3177,6876271.0940603,0
+EIX.US,D,20100923,000000,23.2151,23.3549,23.0713,23.1495,3939279.0928387,0
+EIX.US,D,20100924,000000,23.3832,23.4673,23.1711,23.2346,4535742.997326,0
+EIX.US,D,20100927,000000,23.2835,23.3109,22.9931,23.1711,4346769.5602767,0
+EIX.US,D,20100928,000000,23.088,23.3637,22.907,23.2903,5018661.0213354,0
+EIX.US,D,20100929,000000,23.2483,23.3353,23.0264,23.1124,3487246.6693863,0
+EIX.US,D,20100930,000000,23.2688,23.3031,22.9794,23.0381,3724458.719526,0
+EIX.US,D,20101001,000000,23.0352,23.2835,23.0264,23.1945,2451910.6042968,0
+EIX.US,D,20101004,000000,23.1945,23.7254,23.1573,23.2346,5109889.8945951,0
+EIX.US,D,20101005,000000,23.4429,23.5689,23.3832,23.4536,2335449.5404579,0
+EIX.US,D,20101006,000000,23.4497,23.4976,23.1271,23.2776,2643242.7826902,0
+EIX.US,D,20101007,000000,23.3549,23.4321,23.2835,23.3979,2942670.9829833,0
+EIX.US,D,20101008,000000,23.4536,23.6384,23.2961,23.5758,2698341.7939571,0
+EIX.US,D,20101011,000000,23.6384,23.7722,23.5132,23.6746,2331208.7158211,0
+EIX.US,D,20101012,000000,23.5386,23.7722,23.521,23.7332,4552232.7064361,0
+EIX.US,D,20101013,000000,23.7654,23.7968,23.7098,23.789,3724797.2899444,0
+EIX.US,D,20101014,000000,23.789,23.8867,23.6746,23.783,2950647.3338077,0
+EIX.US,D,20101015,000000,23.9659,23.9659,23.7518,23.8593,6990014.3887096,0
+EIX.US,D,20101018,000000,23.8974,24.1135,23.7722,24.0939,2247069.3639212,0
+EIX.US,D,20101019,000000,23.8779,24.1067,23.8192,23.8916,2985327.7870908,0
+EIX.US,D,20101020,000000,23.9717,24.2151,23.9532,24.0998,2162949.446577,0
+EIX.US,D,20101021,000000,24.1467,24.2405,23.8779,24.0245,2618855.48385,0
+EIX.US,D,20101022,000000,24.0196,24.1203,23.8593,24.1067,3394621.5767273,0
+EIX.US,D,20101025,000000,24.2581,24.3579,24.0998,24.1535,3092451.0583321,0
+EIX.US,D,20101026,000000,24.0939,24.1781,24.0059,24.0861,4295887.8476056,0
+EIX.US,D,20101027,000000,23.9268,24.0715,23.7518,24.0548,4062175.0403704,0
+EIX.US,D,20101028,000000,24.1663,24.3481,23.9942,24.0939,3425501.0400561,0
+EIX.US,D,20101029,000000,24.1877,24.8164,24.1877,24.7196,6088298.0544353,0
+EIX.US,D,20101101,000000,24.923,25.2739,24.7167,24.8106,5685922.9666424,0
+EIX.US,D,20101102,000000,25.0373,25.1185,24.8682,24.9044,3183745.3953586,0
+EIX.US,D,20101103,000000,24.8976,25.01,24.7098,24.8839,3080072.2691968,0
+EIX.US,D,20101104,000000,25.0775,25.3668,25.0373,25.3375,4141004.6670677,0
+EIX.US,D,20101105,000000,25.3844,25.6004,25.3844,25.6004,3470055.2705268,0
+EIX.US,D,20101108,000000,25.5468,25.5682,25.0637,25.1595,3730815.8649959,0
+EIX.US,D,20101109,000000,25.2299,25.3238,25.01,25.1595,3627407.6625149,0
+EIX.US,D,20101110,000000,25.1107,25.1801,24.8496,25.1234,2836217.6924793,0
+EIX.US,D,20101111,000000,25.0061,25.4998,25.0061,25.4812,4152970.2161757,0
+EIX.US,D,20101112,000000,25.3375,25.3541,25.0237,25.1664,2605560.2019808,0
+EIX.US,D,20101115,000000,25.317,25.5144,25.2613,25.2984,1969723.9333061,0
+EIX.US,D,20101116,000000,25.1664,25.2456,24.8047,25.01,3723322.3094508,0
+EIX.US,D,20101117,000000,25.1107,25.1595,24.8976,25.0931,2919182.7880639,0
+EIX.US,D,20101118,000000,25.3238,25.4431,25.184,25.4255,3665423.699286,0
+EIX.US,D,20101119,000000,25.4324,25.4431,25.0853,25.3541,3124135.5214171,0
+EIX.US,D,20101122,000000,25.2984,25.3238,24.9201,25.2818,2548361.2358226,0
+EIX.US,D,20101123,000000,25.0451,25.0706,24.6894,24.8839,2713098.7589922,0
+EIX.US,D,20101124,000000,25.01,25.1919,25.01,25.1507,2837962.7110105,0
+EIX.US,D,20101126,000000,24.9993,25.1507,24.8252,24.8252,1630514.2202837,0
+EIX.US,D,20101129,000000,24.6688,24.837,24.529,24.7519,2821520.0539827,0
+EIX.US,D,20101130,000000,24.5319,24.8291,24.5319,24.7421,3195200.5316605,0
+EIX.US,D,20101201,000000,24.9993,25.3033,24.8252,25.1664,3506600.4182897,0
+EIX.US,D,20101202,000000,25.0931,25.3101,25.0931,25.3101,2414889.821354,0
+EIX.US,D,20101203,000000,25.3922,25.4998,25.2387,25.4998,2573495.2307518,0
+EIX.US,D,20101206,000000,25.4255,25.709,25.3991,25.6074,7220996.1294275,0
+EIX.US,D,20101207,000000,25.7941,26.1137,25.6728,25.7892,5959990.0945655,0
+EIX.US,D,20101208,000000,25.7892,25.8937,25.5468,25.666,2873628.1894083,0
+EIX.US,D,20101209,000000,25.58,25.6592,25.0169,25.3375,6430830.053618,0
+EIX.US,D,20101210,000000,25.4324,25.666,25.3991,25.5731,4515952.482354,0
+EIX.US,D,20101213,000000,25.7012,25.7667,25.5194,25.6943,2494785.280003,0
+EIX.US,D,20101214,000000,25.7813,25.9211,25.6943,25.7725,3205784.1815682,0
+EIX.US,D,20101215,000000,25.754,25.8419,25.2818,25.2876,4102474.1260053,0
+EIX.US,D,20101216,000000,25.361,25.7941,25.2456,25.754,4120340.6199589,0
+EIX.US,D,20101217,000000,25.709,25.9505,25.62,25.9055,3670689.4410203,0
+EIX.US,D,20101220,000000,26.0629,26.1568,25.7667,26.0297,2429394.1371646,0
+EIX.US,D,20101221,000000,26.1832,26.2486,25.9925,26.0141,2699238.8521352,0
+EIX.US,D,20101222,000000,26.0141,26.102,25.8811,25.8997,2506647.5191041,0
+EIX.US,D,20101223,000000,25.8997,26.0141,25.8205,25.9211,1792002.0811592,0
+EIX.US,D,20101227,000000,25.8811,26.3689,25.8811,26.0835,2200458.1391562,0
+EIX.US,D,20101228,000000,26.1568,26.3054,26.0903,26.2486,2078317.0706843,0
+EIX.US,D,20101229,000000,26.0971,26.103,25.8331,25.9505,1868545.5903786,0
+EIX.US,D,20101230,000000,25.928,26.0307,25.8175,25.8919,1435700.1877988,0
+EIX.US,D,20101231,000000,25.8899,26.0062,25.8155,25.8586,961935.83954314,0
+EIX.US,D,20110103,000000,26.0687,26.0687,25.8557,25.9055,2211102.1384738,0
+EIX.US,D,20110104,000000,25.9877,26.2574,25.8859,26.0629,3473924.7928619,0
+EIX.US,D,20110105,000000,25.9827,26.0835,25.7149,25.7344,4160642.7742078,0
+EIX.US,D,20110106,000000,25.7344,25.8068,25.5468,25.7892,2675856.0129654,0
+EIX.US,D,20110107,000000,25.7608,25.9779,25.6142,25.9505,2869820.0393545,0
+EIX.US,D,20110110,000000,25.5731,25.6797,25.361,25.5388,4241951.841069,0
+EIX.US,D,20110111,000000,25.5731,25.666,25.3844,25.5194,2378594.2542018,0
+EIX.US,D,20110112,000000,25.6474,25.6474,25.4128,25.531,2509281.4128427,0
+EIX.US,D,20110113,000000,25.5144,25.531,25.2984,25.4255,3378646.3719087,0
+EIX.US,D,20110114,000000,25.3746,25.531,25.2387,25.3033,3786678.9611647,0
+EIX.US,D,20110118,000000,25.3922,25.5262,25.2876,25.488,2410587.6244359,0
+EIX.US,D,20110119,000000,25.488,25.531,25.0511,25.1987,3270889.9432988,0
+EIX.US,D,20110120,000000,25.1801,25.4509,25.0569,25.2534,3182315.4212046,0
+EIX.US,D,20110121,000000,25.3922,25.3922,24.9993,25.0451,7354522.7789493,0
+EIX.US,D,20110124,000000,25.0969,25.5262,25.0775,25.2613,3434244.5443967,0
+EIX.US,D,20110125,000000,25.2211,25.2671,24.9289,25.1185,3740031.9359022,0
+EIX.US,D,20110126,000000,25.1919,25.3991,24.9699,24.9836,3181308.9157915,0
+EIX.US,D,20110127,000000,24.8682,25.0637,24.309,24.8897,5316728.8027266,0
+EIX.US,D,20110128,000000,24.8682,25.0061,24.3169,24.3237,4630869.0104473,0
+EIX.US,D,20110131,000000,24.4361,24.5769,24.2103,24.3012,4266622.4752745,0
+EIX.US,D,20110201,000000,24.4928,24.5818,24.1203,24.5427,5185582.3748474,0
+EIX.US,D,20110202,000000,24.487,24.8252,24.4772,24.5427,3258469.2164378,0
+EIX.US,D,20110203,000000,24.529,24.8496,24.4332,24.7578,3111224.8391774,0
+EIX.US,D,20110204,000000,24.7236,24.7294,24.3295,24.615,2101765.3736208,0
+EIX.US,D,20110207,000000,24.656,24.702,24.4547,24.6492,2816925.3158572,0
+EIX.US,D,20110208,000000,24.663,24.7744,24.5818,24.7519,1720517.6936604,0
+EIX.US,D,20110209,000000,24.6394,24.8428,24.5075,24.837,2113976.4118539,0
+EIX.US,D,20110210,000000,24.6756,24.8565,24.6756,24.8106,2534637.3708558,0
+EIX.US,D,20110211,000000,24.7167,24.8976,24.7167,24.7959,2215382.8550935,0
+EIX.US,D,20110214,000000,24.8106,24.8301,24.4772,24.6756,2435995.7488882,0
+EIX.US,D,20110215,000000,24.8301,24.9641,24.6688,24.8174,2190563.9045415,0
+EIX.US,D,20110216,000000,24.8301,24.8301,24.5222,24.615,2053867.3766914,0
+EIX.US,D,20110217,000000,24.5935,24.7676,24.5818,24.7294,1729319.5016682,0
+EIX.US,D,20110218,000000,24.6796,24.7802,24.5153,24.569,2771512.8963198,0
+EIX.US,D,20110222,000000,24.3521,24.5896,24.3295,24.4283,2340615.0407995,0
+EIX.US,D,20110223,000000,24.4087,24.5759,24.1271,24.1409,2982359.4144193,0
+EIX.US,D,20110224,000000,24.1859,24.2151,23.9131,23.9796,2835975.2719682,0
+EIX.US,D,20110225,000000,24.0861,24.3237,23.9796,24.1203,2285622.4081535,0
+EIX.US,D,20110228,000000,23.6188,25.1029,23.5611,24.8653,6489850.7536589,0
+EIX.US,D,20110301,000000,25.0315,25.0863,24.6278,24.923,5900091.7709021,0
+EIX.US,D,20110302,000000,24.8487,25.2485,24.8027,25.1762,6569538.5694229,0
+EIX.US,D,20110303,000000,25.314,25.709,25.3062,25.4236,7306387.4758656,0
+EIX.US,D,20110304,000000,25.4812,25.5731,24.8761,25.0853,6210641.6514355,0
+EIX.US,D,20110307,000000,25.2055,25.5144,24.7098,25.1801,5491359.5376394,0
+EIX.US,D,20110308,000000,25.1507,25.5594,25.1303,25.4754,4519433.3135743,0
+EIX.US,D,20110309,000000,25.4812,25.6142,25.3307,25.5076,2973069.6967754,0
+EIX.US,D,20110310,000000,25.3199,25.4362,25.0647,25.0647,3190199.7136071,0
+EIX.US,D,20110311,000000,25.1527,25.404,25.0247,25.2935,3298758.0733591,0
+EIX.US,D,20110314,000000,25.0373,25.0373,24.5153,24.6394,6387475.6512465,0
+EIX.US,D,20110315,000000,24.1135,24.4547,23.7722,23.9874,8952412.517373,0
+EIX.US,D,20110316,000000,23.9874,24.1535,23.5816,23.7722,7355731.8128906,0
+EIX.US,D,20110317,000000,24.004,24.0705,23.5249,23.8515,4097600.1439998,0
+EIX.US,D,20110318,000000,24.092,24.3178,23.83,23.916,5322337.2063648,0
+EIX.US,D,20110321,000000,24.1741,24.398,24.0235,24.3677,1867252.6809862,0
+EIX.US,D,20110322,000000,24.354,24.5319,24.3305,24.4635,2940559.776507,0
+EIX.US,D,20110323,000000,24.3823,24.4899,24.2797,24.4723,2270410.2653655,0
+EIX.US,D,20110324,000000,24.5916,24.6482,24.3354,24.6112,2667901.1424394,0
+EIX.US,D,20110325,000000,24.6482,24.7079,24.5046,24.5319,2730807.7307571,0
+EIX.US,D,20110328,000000,24.5662,24.6112,24.1781,24.2093,3690785.7945273,0
+EIX.US,D,20110329,000000,24.3178,24.6278,24.2005,24.5964,3239432.5576544,0
+EIX.US,D,20110330,000000,24.7138,24.8888,24.6786,24.7421,4078216.7318271,0
+EIX.US,D,20110331,000000,24.7352,24.832,24.5554,24.7294,2876420.6282068,0
+EIX.US,D,20110401,000000,24.6932,25.0794,24.6932,25.0373,3763959.9655041,0
+EIX.US,D,20110404,000000,25.1127,25.1127,24.8565,24.9279,1923634.372932,0
+EIX.US,D,20110405,000000,24.8643,25.0373,24.7871,24.9562,3462648.659047,0
+EIX.US,D,20110406,000000,24.9993,25.2123,24.9367,25.0579,2480912.0758184,0
+EIX.US,D,20110407,000000,25.0451,25.1195,24.8418,24.9503,2236077.588343,0
+EIX.US,D,20110408,000000,24.9641,25.2182,24.9641,25.1869,3613218.3910817,0
+EIX.US,D,20110411,000000,25.2837,25.2837,24.75,24.8643,2611966.4452757,0
+EIX.US,D,20110412,000000,25.2896,25.8635,25.1615,25.6268,9728075.3002433,0
+EIX.US,D,20110413,000000,25.6875,25.9535,25.619,25.795,5687928.8173691,0
+EIX.US,D,20110414,000000,25.6728,25.8361,25.4108,25.8155,4621539.4008206,0
+EIX.US,D,20110415,000000,25.9075,26.2702,25.8155,26.1695,4348081.9042248,0
+EIX.US,D,20110418,000000,25.9729,26.1108,25.709,25.8019,4105185.7579667,0
+EIX.US,D,20110419,000000,25.7892,25.8566,25.7149,25.8019,2512762.2440629,0
+EIX.US,D,20110420,000000,26.059,26.2008,25.9799,26.1802,2422977.6651561,0
+EIX.US,D,20110421,000000,26.1939,26.1939,25.9573,26.0991,2306572.8592417,0
+EIX.US,D,20110425,000000,26.0531,26.1177,25.8214,25.9309,2387015.5540655,0
+EIX.US,D,20110426,000000,25.9407,26.3161,25.9407,26.2008,2709037.9597138,0
+EIX.US,D,20110427,000000,26.2829,26.542,26.1802,26.4902,2188920.1502744,0
+EIX.US,D,20110428,000000,26.3425,26.6935,26.3425,26.6681,2403463.32545,0
+EIX.US,D,20110429,000000,26.6114,26.758,26.412,26.538,2859202.6346921,0
+EIX.US,D,20110502,000000,26.5908,26.7775,26.4188,26.5263,3444474.2808156,0
+EIX.US,D,20110503,000000,26.5322,26.8987,26.4374,26.5527,6235450.3732739,0
+EIX.US,D,20110504,000000,26.4902,26.5801,26.2467,26.3758,4032712.2538679,0
+EIX.US,D,20110505,000000,26.2946,26.4588,26.0385,26.2086,3451076.9154105,0
+EIX.US,D,20110506,000000,26.5126,26.7835,26.4686,26.6876,3893888.1535998,0
+EIX.US,D,20110509,000000,26.5967,26.6123,26.3092,26.3904,3134220.0101038,0
+EIX.US,D,20110510,000000,26.4823,27.0445,26.4648,26.9497,4684118.6703048,0
+EIX.US,D,20110511,000000,26.9565,27.1324,26.7629,26.9125,3095040.9686024,0
+EIX.US,D,20110512,000000,26.8557,27.0317,26.5967,26.7492,7005190.7310002,0
+EIX.US,D,20110513,000000,26.8275,26.8411,26.4823,26.7277,7688599.7235135,0
+EIX.US,D,20110516,000000,26.7199,26.9154,26.626,26.7277,6864113.2451376,0
+EIX.US,D,20110517,000000,26.7131,26.7941,26.6681,26.7551,5513665.2932726,0
+EIX.US,D,20110518,000000,26.7414,26.7629,26.4188,26.5527,3223732.5052302,0
+EIX.US,D,20110519,000000,26.5732,26.6417,26.3494,26.3904,4549092.4913769,0
+EIX.US,D,20110520,000000,26.4041,27.0141,26.2311,26.8411,10102235.504587,0
+EIX.US,D,20110523,000000,26.626,26.9848,26.6192,26.7052,6120121.6280246,0
+EIX.US,D,20110524,000000,26.7835,26.7835,26.4648,26.4648,2745658.7999569,0
+EIX.US,D,20110525,000000,26.3846,26.8333,26.3562,26.6729,3858204.2635176,0
+EIX.US,D,20110526,000000,26.5967,26.7052,26.4041,26.6065,2364070.5038355,0
+EIX.US,D,20110527,000000,26.6681,26.8099,26.5732,26.5732,1919281.0324461,0
+EIX.US,D,20110531,000000,26.7619,26.7873,26.5214,26.6016,3160889.3349365,0
+EIX.US,D,20110601,000000,26.5468,26.6192,26.3092,26.4324,2807990.5345733,0
+EIX.US,D,20110602,000000,26.4442,26.4442,26.0091,26.2135,3548164.7957903,0
+EIX.US,D,20110603,000000,25.9799,26.4324,25.8713,26.2946,4362123.882183,0
+EIX.US,D,20110606,000000,26.2398,26.2829,26.0247,26.0247,2476721.3718779,0
+EIX.US,D,20110607,000000,26.0697,26.2624,25.9505,26.1939,3059050.2171138,0
+EIX.US,D,20110608,000000,26.1225,26.2897,26.0844,26.2624,3895059.3413011,0
+EIX.US,D,20110609,000000,26.2829,26.6514,26.1802,26.3856,4591877.1544038,0
+EIX.US,D,20110610,000000,26.3856,26.405,26.2262,26.3562,3099930.2936781,0
+EIX.US,D,20110613,000000,26.3904,26.5527,26.2946,26.4374,2910045.4782518,0
+EIX.US,D,20110614,000000,26.5634,26.5908,26.2008,26.4374,2908671.7620224,0
+EIX.US,D,20110615,000000,26.3494,26.4648,26.0795,26.1607,4175522.4838055,0
+EIX.US,D,20110616,000000,26.3044,26.5869,26.2389,26.4198,3616556.0203124,0
+EIX.US,D,20110617,000000,26.6446,26.7678,26.5058,26.5224,3603782.4028341,0
+EIX.US,D,20110620,000000,26.5605,26.5605,26.3092,26.5224,2858003.8294643,0
+EIX.US,D,20110621,000000,26.6691,26.6691,26.405,26.4696,2786326.1192795,0
+EIX.US,D,20110622,000000,26.4452,26.5498,26.277,26.364,2396506.7773663,0
+EIX.US,D,20110623,000000,26.0639,26.1802,25.7696,25.9201,3367482.7539428,0
+EIX.US,D,20110624,000000,25.9201,26.3494,25.9201,26.1519,9415637.1991892,0
+EIX.US,D,20110627,000000,26.2076,26.4256,26.1685,26.2897,3485925.1195959,0
+EIX.US,D,20110628,000000,26.4921,26.4921,26.2193,26.3494,1971552.8272885,0
+EIX.US,D,20110629,000000,26.3972,26.452,26.3044,26.412,3407658.0721437,0
+EIX.US,D,20110630,000000,26.5078,26.5078,26.2936,26.405,2129846.260923,0
+EIX.US,D,20110701,000000,26.405,26.5439,26.3092,26.4842,3651003.2589266,0
+EIX.US,D,20110705,000000,26.3425,26.5224,26.322,26.3494,2978020.3941324,0
+EIX.US,D,20110706,000000,26.2829,26.4921,26.2076,26.4384,1642830.6142665,0
+EIX.US,D,20110707,000000,26.5058,26.5058,26.2956,26.4334,2785493.5019967,0
+EIX.US,D,20110708,000000,26.2624,26.6691,26.1597,26.6094,5932417.5743266,0
+EIX.US,D,20110711,000000,26.405,26.412,26.1597,26.1939,2604352.1909109,0
+EIX.US,D,20110712,000000,26.1099,26.6006,26.058,26.452,3859516.6074658,0
+EIX.US,D,20110713,000000,26.5439,26.5605,26.2311,26.2457,3171052.5847173,0
+EIX.US,D,20110714,000000,26.2897,26.4256,26.1519,26.1998,3334895.0954515,0
+EIX.US,D,20110715,000000,26.2897,26.3494,26.103,26.2829,3146586.5247828,0
+EIX.US,D,20110718,000000,26.1802,26.1802,25.7853,25.8469,2722252.4347459,0
+EIX.US,D,20110719,000000,25.8674,25.9925,25.6894,25.928,2660233.6987641,0
+EIX.US,D,20110720,000000,25.9505,26.2389,25.8674,26.103,2723308.0379841,0
+EIX.US,D,20110721,000000,26.2702,26.6905,26.2193,26.6691,3185859.6704488,0
+EIX.US,D,20110722,000000,26.7463,26.7463,26.5605,26.7316,4019964.2081736,0
+EIX.US,D,20110725,000000,26.5948,26.7463,26.5439,26.7013,3250300.5657987,0
+EIX.US,D,20110726,000000,26.67,26.6984,26.4246,26.4842,1576188.4997611,0
+EIX.US,D,20110727,000000,26.4198,26.6094,26.3494,26.4696,3233144.9674367,0
+EIX.US,D,20110728,000000,26.4384,26.4648,26.2389,26.3044,3059892.0402387,0
+EIX.US,D,20110729,000000,26.1343,26.1968,25.8937,25.9447,3115126.0705245,0
+EIX.US,D,20110801,000000,26.0697,26.1685,25.7315,25.8537,2483023.2822946,0
+EIX.US,D,20110802,000000,25.7501,25.8937,25.2339,25.2339,3637475.7852599,0
+EIX.US,D,20110803,000000,25.2994,25.3492,24.7079,25.1283,4272411.9271424,0
+EIX.US,D,20110804,000000,24.7959,25.0129,23.8838,23.8838,4934742.6096481,0
+EIX.US,D,20110805,000000,24.0646,24.3647,23.4155,23.8838,6893142.3341857,0
+EIX.US,D,20110808,000000,23.7538,23.8584,22.5767,22.6861,8275723.7896605,0
+EIX.US,D,20110809,000000,22.8122,23.6042,22.2413,23.5885,8583818.7789424,0
+EIX.US,D,20110810,000000,23.2561,23.7274,22.8816,23.087,6578604.2782402,0
+EIX.US,D,20110811,000000,23.1623,24.1957,23.0381,23.9434,4628533.7951444,0
+EIX.US,D,20110812,000000,24.1213,24.2767,23.568,23.698,3081109.4607505,0
+EIX.US,D,20110815,000000,23.87,24.7,23.8154,24.7,3390632.3784437,0
+EIX.US,D,20110816,000000,24.6932,24.9513,24.441,24.7734,4598178.0419492,0
+EIX.US,D,20110817,000000,24.9142,25.0755,24.7676,24.8575,2378364.1081469,0
+EIX.US,D,20110818,000000,24.4782,24.6932,24.2347,24.4615,7805855.5583951,0
+EIX.US,D,20110819,000000,24.2767,24.7352,24.1693,24.4332,4548180.0901285,0
+EIX.US,D,20110822,000000,24.7734,24.7734,23.8154,23.9033,5495020.3942181,0
+EIX.US,D,20110823,000000,23.9238,24.3276,23.8348,24.3217,3566367.8144196,0
+EIX.US,D,20110824,000000,24.2845,24.7959,24.1799,24.7509,3534761.0895576,0
+EIX.US,D,20110825,000000,24.8438,24.8575,24.2455,24.5847,3554464.6604643,0
+EIX.US,D,20110826,000000,24.4782,24.6786,23.87,24.5182,2817198.4225088,0
+EIX.US,D,20110829,000000,24.8037,25.184,24.7509,25.1801,2740358.2805966,0
+EIX.US,D,20110830,000000,25.1029,25.2827,25.0354,25.1371,2975157.3772105,0
+EIX.US,D,20110831,000000,25.2651,25.446,25.1801,25.3453,2816074.28689,0
+EIX.US,D,20110901,000000,25.3043,25.449,25.1087,25.1429,2719839.4812201,0
+EIX.US,D,20110902,000000,24.9425,24.9562,24.6326,24.659,2900817.1328892,0
+EIX.US,D,20110906,000000,24.2689,24.3354,23.8876,24.3081,3185023.984552,0
+EIX.US,D,20110907,000000,24.5348,24.7616,24.4439,24.7616,2987763.2437865,0
+EIX.US,D,20110908,000000,24.7274,24.8653,24.5476,24.5759,1732027.0421442,0
+EIX.US,D,20110909,000000,24.3481,24.353,23.9571,24.0949,5026833.7634599,0
+EIX.US,D,20110912,000000,23.9238,24.4332,23.8896,24.4332,3758209.3827476,0
+EIX.US,D,20110913,000000,24.4889,24.6278,24.2513,24.5916,3266066.0819897,0
+EIX.US,D,20110914,000000,24.6658,25.1029,24.5456,24.8995,3380441.5111363,0
+EIX.US,D,20110915,000000,25.1029,25.403,25.0129,25.3874,3717306.8030135,0
+EIX.US,D,20110916,000000,25.5184,25.7442,25.4069,25.7315,4094780.0876748,0
+EIX.US,D,20110919,000000,25.4098,25.709,25.3043,25.6542,2831835.7115955,0
+EIX.US,D,20110920,000000,25.7559,26.2506,25.7237,25.8997,3206870.4709469,0
+EIX.US,D,20110921,000000,25.8331,26.0395,25.4196,25.4343,3146516.9695307,0
+EIX.US,D,20110922,000000,24.837,25.0501,24.6834,24.9396,4717147.18635,0
+EIX.US,D,20110923,000000,24.9318,25.5868,24.7724,25.2915,5645812.0893368,0
+EIX.US,D,20110926,000000,25.5184,25.8185,25.27,25.8048,3024575.3609729,0
+EIX.US,D,20110927,000000,26.1558,26.2819,25.6542,25.7364,4026431.8237497,0
+EIX.US,D,20110928,000000,25.8674,26.2428,25.6474,25.6885,4859627.02884,0
+EIX.US,D,20110929,000000,26.0883,26.3064,25.9789,26.2926,3861533.7097775,0
+EIX.US,D,20110930,000000,26.6475,26.6475,25.9887,26.2848,5330136.6004448,0
+EIX.US,D,20111003,000000,26.192,26.4334,25.4694,25.5037,3830756.533584,0
+EIX.US,D,20111004,000000,25.2339,25.361,24.485,24.9455,7648656.5971101,0
+EIX.US,D,20111005,000000,24.9455,25.0139,24.569,24.9249,5765105.4839571,0
+EIX.US,D,20111006,000000,25.3023,25.7862,25.1762,25.7442,3911392.5510939,0
+EIX.US,D,20111007,000000,25.8937,26.1646,25.7442,25.9387,4345395.8440472,0
+EIX.US,D,20111010,000000,26.2506,26.6299,26.2428,26.6299,2576880.9349361,0
+EIX.US,D,20111011,000000,26.6231,26.6847,26.2868,26.5214,2568586.4711203,0
+EIX.US,D,20111012,000000,26.6153,26.6153,25.9827,25.9945,4800967.4023872,0
+EIX.US,D,20111013,000000,25.8997,26.1343,25.7559,26.0668,1969611.4174571,0
+EIX.US,D,20111014,000000,26.2506,26.4588,26.1558,26.2868,2751560.7676739,0
+EIX.US,D,20111017,000000,26.1841,26.3014,26.0179,26.0531,1967175.9607614,0
+EIX.US,D,20111018,000000,26.1011,26.6299,25.9211,26.5214,3273253.7989995,0
+EIX.US,D,20111019,000000,26.5214,26.8929,26.411,26.4696,2156987.1294502,0
+EIX.US,D,20111020,000000,26.4648,26.7257,26.363,26.5948,1543988.5095132,0
+EIX.US,D,20111021,000000,26.9261,27.2058,26.7825,27.1862,2350306.7468858,0
+EIX.US,D,20111024,000000,27.1452,27.2058,26.9261,27.1862,2913656.2141342,0
+EIX.US,D,20111025,000000,27.1315,27.4336,27.0425,27.1666,5202153.9136658,0
+EIX.US,D,20111026,000000,27.414,27.6144,27.1598,27.4766,3419254.3646926,0
+EIX.US,D,20111027,000000,28.0378,28.5695,27.8999,28.3828,5990808.1856131,0
+EIX.US,D,20111028,000000,28.3887,28.3887,27.8676,27.984,4066510.9920433,0
+EIX.US,D,20111031,000000,28.2919,28.2919,27.7845,27.8999,2799713.4595706,0
+EIX.US,D,20111101,000000,27.236,27.5167,27.0679,27.4893,5038823.8614804,0
+EIX.US,D,20111102,000000,27.7103,28.2058,27.4286,27.5049,6186630.7692538,0
+EIX.US,D,20111103,000000,27.7503,28.3428,27.7377,28.2656,4113164.1545339,0
+EIX.US,D,20111104,000000,28.1776,28.2382,27.6447,28.0114,2482680.6203907,0
+EIX.US,D,20111107,000000,27.8803,28.2304,27.8481,28.1902,2285577.4018139,0
+EIX.US,D,20111108,000000,28.1834,28.2851,27.8999,28.2744,2797154.2354409,0
+EIX.US,D,20111109,000000,27.9087,27.9282,27.4336,27.4834,2285206.0995121,0
+EIX.US,D,20111110,000000,27.6741,27.9576,27.4394,27.8109,3416967.2243433,0
+EIX.US,D,20111111,000000,28.0651,28.2851,27.937,28.0182,2232668.3581176,0
+EIX.US,D,20111114,000000,27.8481,28.0182,27.6477,27.8334,2339111.419908,0
+EIX.US,D,20111115,000000,27.7973,27.984,27.7161,27.9136,1643393.1935115,0
+EIX.US,D,20111116,000000,27.6613,27.7719,27.2762,27.3026,2904101.5728093,0
+EIX.US,D,20111117,000000,27.2948,27.5352,26.9731,27.1598,2339736.3943058,0
+EIX.US,D,20111118,000000,27.2498,27.4286,27.1735,27.2194,2853040.857651,0
+EIX.US,D,20111121,000000,27.0474,27.1393,26.6769,26.8851,1663607.1772243,0
+EIX.US,D,20111122,000000,26.9125,26.933,26.2868,26.411,2308908.0745446,0
+EIX.US,D,20111123,000000,26.2281,26.3259,25.7774,25.9573,3539875.4463314,0
+EIX.US,D,20111125,000000,25.9945,26.1841,25.9945,26.0091,1208640.135855,0
+EIX.US,D,20111128,000000,26.3758,26.5439,26.0473,26.1968,2971944.5382851,0
+EIX.US,D,20111129,000000,26.321,26.4032,26.0951,26.2506,4252815.757728,0
+EIX.US,D,20111130,000000,26.6886,27.0308,26.5684,27.0161,4276469.6578067,0
+EIX.US,D,20111201,000000,26.9261,27.1246,26.7941,26.8929,1910694.0274229,0
+EIX.US,D,20111202,000000,26.9379,26.9585,26.3758,26.4334,2834330.4948298,0
+EIX.US,D,20111205,000000,26.8177,27.0366,26.7101,26.9965,3629836.9819826,0
+EIX.US,D,20111206,000000,27.0669,27.4296,26.9868,27.2018,2407307.2760012,0
+EIX.US,D,20111207,000000,27.1041,27.2272,26.9868,27.0083,3182516.9268615,0
+EIX.US,D,20111208,000000,26.9575,26.9575,26.405,26.4598,2340668.2301099,0
+EIX.US,D,20111209,000000,26.5703,26.8753,26.5078,26.8333,2715906.5408611,0
+EIX.US,D,20111212,000000,26.8343,27.0924,26.6153,26.7825,2337771.4584333,0
+EIX.US,D,20111213,000000,26.9007,27.2948,26.8635,26.9731,2843374.7233486,0
+EIX.US,D,20111214,000000,26.9007,26.9516,26.6231,26.67,2809221.0488131,0
+EIX.US,D,20111215,000000,26.6915,27.0366,26.6016,26.9379,2366223.6480372,0
+EIX.US,D,20111216,000000,26.9965,27.3172,26.9154,27.0083,2705522.3508675,0
+EIX.US,D,20111219,000000,26.9887,27.2498,26.7033,26.7873,2081791.7646764,0
+EIX.US,D,20111220,000000,27.1452,27.5079,27.0542,27.4541,2270798.9564803,0
+EIX.US,D,20111221,000000,27.4932,27.9976,27.4482,27.9488,3389699.5197682,0
+EIX.US,D,20111222,000000,27.9576,28.0818,27.8539,27.9703,2794276.8983201,0
+EIX.US,D,20111223,000000,28.1091,28.5187,28.0651,28.3095,1495901.2813832,0
+EIX.US,D,20111227,000000,28.3379,28.5589,28.2684,28.4483,1555648.2200861,0
+EIX.US,D,20111228,000000,28.5129,28.5589,28.3447,28.4963,1849153.9952351,0
+EIX.US,D,20111229,000000,28.5911,28.7817,28.5363,28.7583,1593855.5338004,0
+EIX.US,D,20111230,000000,28.7113,28.7964,28.6761,28.6761,1689078.7197005,0
+EIX.US,D,20120103,000000,28.9078,29.0202,28.5129,28.6487,4139392.6218126,0
+EIX.US,D,20120104,000000,28.5589,28.9166,28.3701,28.4131,3187242.5925205,0
+EIX.US,D,20120105,000000,28.2332,28.2822,27.9273,28.0739,5403243.2619122,0
+EIX.US,D,20120106,000000,28.0739,28.1346,27.9488,27.9762,2575128.7563054,0
+EIX.US,D,20120109,000000,27.9976,28.0954,27.9195,27.9634,2734063.5302793,0
+EIX.US,D,20120110,000000,28.2138,28.2196,27.8803,28.0456,3067949.1979002,0
+EIX.US,D,20120111,000000,27.9576,28.1776,27.9067,28.1492,5408234.8741234,0
+EIX.US,D,20120112,000000,28.2518,28.2948,28.0045,28.0818,2595952.3713456,0
+EIX.US,D,20120113,000000,27.9918,28.1091,27.8168,28.1032,3368540.4029237,0
+EIX.US,D,20120117,000000,28.3379,28.4131,27.9703,28.0387,3166818.92018,0
+EIX.US,D,20120118,000000,27.9762,28.1091,27.8168,28.0114,2653673.0018947,0
+EIX.US,D,20120119,000000,28.0651,28.0651,27.4296,27.6927,3853254.589032,0
+EIX.US,D,20120120,000000,27.6927,28.0818,27.6927,28.0456,4205946.7693814,0
+EIX.US,D,20120123,000000,27.9762,28.2822,27.8608,27.9195,3182770.5989575,0
+EIX.US,D,20120124,000000,27.808,27.894,27.6379,27.7895,2492673.0506554,0
+EIX.US,D,20120125,000000,27.7073,28.3985,27.5675,28.3379,4182145.5758276,0
+EIX.US,D,20120126,000000,28.331,28.8932,28.3242,28.6653,3083667.6620088,0
+EIX.US,D,20120127,000000,28.5911,28.5989,28.3633,28.4415,2254602.8114491,0
+EIX.US,D,20120130,000000,28.3379,28.3379,28.0818,28.2068,2659339.7092001,0
+EIX.US,D,20120131,000000,28.3144,28.5667,28.2851,28.4268,2486487.7475732,0
+EIX.US,D,20120201,000000,28.4963,28.5989,28.3017,28.3496,2538144.7967312,0
+EIX.US,D,20120202,000000,28.3447,28.4483,28.156,28.1776,2495581.073917,0
+EIX.US,D,20120203,000000,28.6361,28.682,28.2753,28.4562,2332570.1575943,0
+EIX.US,D,20120206,000000,28.3985,28.4483,28.2518,28.3496,1960096.6681151,0
+EIX.US,D,20120207,000000,28.2382,28.5305,28.1346,28.4591,1391563.2888409,0
+EIX.US,D,20120208,000000,28.4219,28.4562,28.2138,28.4073,1351619.1395661,0
+EIX.US,D,20120209,000000,28.3496,28.5589,28.2332,28.4591,2170469.5967773,0
+EIX.US,D,20120210,000000,28.2948,28.4894,28.287,28.4591,1660724.7257465,0
+EIX.US,D,20120213,000000,28.5363,28.5451,28.1492,28.1628,1518783.9364606,0
+EIX.US,D,20120214,000000,28.0954,28.3496,28.0114,28.2606,1812629.3048993,0
+EIX.US,D,20120215,000000,28.2382,28.3174,27.9195,28.1091,2093480.1156472,0
+EIX.US,D,20120216,000000,28.1492,28.7583,28.1492,28.6213,2431539.0983954,0
+EIX.US,D,20120217,000000,28.7455,28.7455,28.5051,28.5129,2561571.6193694,0
+EIX.US,D,20120221,000000,28.682,28.945,28.5519,28.8746,2349088.5071023,0
+EIX.US,D,20120222,000000,28.7759,29.0456,28.726,28.899,1958241.1794776,0
+EIX.US,D,20120223,000000,28.9225,29.1532,28.9166,29.0202,2445000.0854241,0
+EIX.US,D,20120224,000000,29.0642,29.3409,28.902,29.2481,1545562.7085281,0
+EIX.US,D,20120227,000000,29.1278,29.3977,28.902,29.2999,1792834.698442,0
+EIX.US,D,20120228,000000,29.3478,29.3751,29.0066,29.0848,1501782.7916731,0
+EIX.US,D,20120229,000000,29.162,29.1952,28.6741,29.0008,3143422.7836826,0
+EIX.US,D,20120301,000000,29.2793,30.821,29.2793,29.6333,6556641.1845108,0
+EIX.US,D,20120302,000000,29.6802,30.0878,29.4866,29.6528,3418486.1883052,0
+EIX.US,D,20120305,000000,29.5893,29.909,29.5199,29.8532,2368414.6384791,0
+EIX.US,D,20120306,000000,29.7642,29.8562,29.4455,29.8004,2729117.9472791,0
+EIX.US,D,20120307,000000,29.7183,29.8366,29.4925,29.7711,2383649.2844369,0
+EIX.US,D,20120308,000000,29.8298,29.995,29.5551,29.5707,2692598.3713,0
+EIX.US,D,20120309,000000,29.6675,29.8239,29.4827,29.6606,2647960.2653783,0
+EIX.US,D,20120312,000000,29.7232,30.2991,29.7017,30.2081,3259235.3470825,0
+EIX.US,D,20120313,000000,30.3039,30.4095,30.1709,30.3469,2565363.4034815,0
+EIX.US,D,20120314,000000,30.2912,30.3939,29.8336,29.8728,1867820.3745881,0
+EIX.US,D,20120315,000000,29.8474,29.9988,29.6782,29.7818,1914077.6858644,0
+EIX.US,D,20120316,000000,29.7642,29.7711,29.4211,29.5355,2754591.5354981,0
+EIX.US,D,20120319,000000,29.5003,29.6264,29.2383,29.2569,2088764.6787018,0
+EIX.US,D,20120320,000000,29.1444,29.4084,29.0536,29.3263,1978413.2254648,0
+EIX.US,D,20120321,000000,29.3194,29.6606,29.2784,29.5061,2582675.5011607,0
+EIX.US,D,20120322,000000,29.2979,29.6195,29.2216,29.5707,2708007.9282595,0
+EIX.US,D,20120323,000000,29.5199,29.6401,29.4925,29.5551,2150710.7908174,0
+EIX.US,D,20120326,000000,29.6401,29.7828,29.4377,29.6469,2425824.3161364,0
+EIX.US,D,20120327,000000,29.6958,30.1494,29.6469,29.995,3054604.818206,0
+EIX.US,D,20120328,000000,30.1416,30.1416,29.3829,29.6049,1995081.937062,0
+EIX.US,D,20120329,000000,29.4143,29.7036,29.1962,29.6606,3710293.9970053,0
+EIX.US,D,20120330,000000,29.6675,29.7926,29.4925,29.6675,1816667.6010079,0
+EIX.US,D,20120402,000000,29.5971,29.905,29.4455,29.861,2130797.5312829,0
+EIX.US,D,20120403,000000,29.8757,29.9392,29.6049,29.7642,3459339.6702143,0
+EIX.US,D,20120404,000000,29.5853,29.9216,29.5355,29.8826,2713424.032083,0
+EIX.US,D,20120405,000000,29.7594,29.952,29.6606,29.8366,2084571.9290186,0
+EIX.US,D,20120409,000000,29.6117,29.8698,29.513,29.8503,6238693.8983397,0
+EIX.US,D,20120410,000000,29.7115,29.7115,29.2354,29.2696,2359503.3832365,0
+EIX.US,D,20120411,000000,29.4211,29.4309,29.074,29.074,2391099.879385,0
+EIX.US,D,20120412,000000,29.0624,29.1248,28.9049,29.1102,2232190.6771949,0
+EIX.US,D,20120413,000000,29.3311,29.6049,29.0105,29.0105,3982795.1088843,0
+EIX.US,D,20120416,000000,29.117,29.7711,29.0536,29.6195,3078775.268319,0
+EIX.US,D,20120417,000000,29.7642,30.0234,29.5551,29.9744,3304703.001673,0
+EIX.US,D,20120418,000000,29.7828,30.037,29.7525,29.9128,2444897.7982886,0
+EIX.US,D,20120419,000000,29.861,29.8757,29.5551,29.6753,2517783.5195434,0
+EIX.US,D,20120420,000000,29.7183,30.0234,29.5443,29.9344,2846083.2866959,0
+EIX.US,D,20120423,000000,29.7642,29.8366,29.4015,29.5785,2368990.5150518,0
+EIX.US,D,20120424,000000,29.6528,30.1856,29.5003,30.0781,4961695.2698461,0
+EIX.US,D,20120425,000000,30.3097,30.5131,30.0096,30.475,3031054.228134,0
+EIX.US,D,20120426,000000,30.4163,30.5063,30.1348,30.4613,2146098.6638788,0
+EIX.US,D,20120427,000000,30.5346,30.6656,30.3861,30.5747,1542865.3967656,0
+EIX.US,D,20120430,000000,30.5806,30.7428,30.4213,30.7116,2292741.5927826,0
+EIX.US,D,20120501,000000,30.7116,31.0704,30.6099,30.8944,2202675.7242533,0
+EIX.US,D,20120502,000000,30.7928,30.8396,30.4467,30.475,2401333.7072894,0
+EIX.US,D,20120503,000000,30.4467,30.7976,30.2531,30.5131,3604339.8677224,0
+EIX.US,D,20120504,000000,30.5063,30.7702,30.4681,30.5415,3163694.0481912,0
+EIX.US,D,20120507,000000,30.5415,30.5806,30.3861,30.4095,3483196.0988214,0
+EIX.US,D,20120508,000000,30.2677,30.4545,30.169,30.3097,3308660.4909446,0
+EIX.US,D,20120509,000000,30.1074,30.7702,30.1074,30.6784,5487661.857692,0
+EIX.US,D,20120510,000000,30.7292,30.8944,30.6656,30.785,3609922.6995767,0
+EIX.US,D,20120511,000000,30.6608,31.0234,30.6256,30.9775,3147135.8067003,0
+EIX.US,D,20120514,000000,30.7497,31.0899,30.6784,30.9257,2417994.2359158,0
+EIX.US,D,20120515,000000,30.9521,31.0763,30.6998,30.778,4097492.7425076,0
+EIX.US,D,20120516,000000,30.8534,30.9863,30.7928,30.8328,4312047.1692681,0
+EIX.US,D,20120517,000000,30.8534,30.8944,30.5552,30.6392,2267316.0795174,0
+EIX.US,D,20120518,000000,30.778,30.9306,30.5063,30.5806,2817999.3307796,0
+EIX.US,D,20120521,000000,30.6608,31.0371,30.6168,31.0313,2255098.9040561,0
+EIX.US,D,20120522,000000,31.0078,31.4037,30.9941,31.3285,2680439.4995061,0
+EIX.US,D,20120523,000000,31.2463,31.3647,30.911,31.1828,2463955.9373705,0
+EIX.US,D,20120524,000000,31.1623,31.4243,31.1065,31.2991,1769006.9102328,0
+EIX.US,D,20120525,000000,31.0831,31.5826,31.0831,31.4037,1728965.5881794,0
+EIX.US,D,20120529,000000,31.4986,31.5738,31.2991,31.5054,2181629.1232577,0
+EIX.US,D,20120530,000000,31.3647,31.6276,31.1691,31.1887,1869901.917795,0
+EIX.US,D,20120531,000000,31.2161,31.523,31.1828,31.3803,2046183.5670745,0
+EIX.US,D,20120601,000000,31.0479,31.3069,30.9188,30.9648,2640521.9448866,0
+EIX.US,D,20120604,000000,31.1134,31.3803,30.9521,31.3647,2300946.0439192,0
+EIX.US,D,20120605,000000,31.3001,31.5465,31.1945,31.5005,2364836.6344802,0
+EIX.US,D,20120606,000000,31.6462,31.8496,31.4399,31.8437,4137399.0455422,0
+EIX.US,D,20120607,000000,31.9102,32.0823,31.7312,31.8496,6156712.8049984,0
+EIX.US,D,20120608,000000,31.785,32.1331,31.7616,32.1331,2453365.1273633,0
+EIX.US,D,20120611,000000,32.3208,32.489,32.0959,32.1009,2113310.5226019,0
+EIX.US,D,20120612,000000,32.0891,32.1673,31.7196,32.1673,2853482.7380763,0
+EIX.US,D,20120613,000000,32.1791,32.1791,31.8828,32.048,1801992.4656811,0
+EIX.US,D,20120614,000000,32.0891,32.2161,31.9405,32.1449,2949507.8551185,0
+EIX.US,D,20120615,000000,32.2651,32.3433,32.0471,32.1995,3692671.9693055,0
+EIX.US,D,20120618,000000,32.1379,32.2973,32.0411,32.2083,3497867.1426628,0
+EIX.US,D,20120619,000000,32.2915,32.3697,31.9864,32.0304,4349760.436118,0
+EIX.US,D,20120620,000000,32.0226,32.0695,31.6394,31.7234,2552982.5686035,0
+EIX.US,D,20120621,000000,31.8916,31.9473,31.2551,31.3001,2877493.6202579,0
+EIX.US,D,20120622,000000,31.4047,31.4565,31.0538,31.1183,3562539.2069388,0
+EIX.US,D,20120625,000000,30.8866,31.2317,30.8738,31.1759,2678037.797565,0
+EIX.US,D,20120626,000000,31.2619,31.7156,31.1691,31.7088,4025082.6564327,0
+EIX.US,D,20120627,000000,31.5172,32.2689,31.5074,32.2475,2224709.3961061,0
+EIX.US,D,20120628,000000,32.1331,32.3618,31.9561,32.3491,2142590.215132,0
+EIX.US,D,20120629,000000,32.658,32.6708,32.2083,32.4772,2755140.8174155,0
+EIX.US,D,20120702,000000,32.6512,32.7294,32.356,32.7294,5949814.5703283,0
+EIX.US,D,20120703,000000,32.6932,32.9045,32.4772,32.5378,1306570.8622311,0
+EIX.US,D,20120705,000000,32.4528,32.4772,32.1243,32.1243,1914962.4695863,0
+EIX.US,D,20120706,000000,32.0999,32.2475,31.8994,32.0891,2035192.8143675,0
+EIX.US,D,20120709,000000,32.1243,32.2387,32.004,32.2299,1809277.3554698,0
+EIX.US,D,20120710,000000,32.2083,32.4909,32.2083,32.3902,1923206.8127057,0
+EIX.US,D,20120711,000000,32.3433,32.7001,32.3433,32.6102,3570467.4828095,0
+EIX.US,D,20120712,000000,32.574,32.6932,32.5046,32.5232,1939017.3352362,0
+EIX.US,D,20120713,000000,32.5094,32.7558,32.4987,32.6238,3563720.6233535,0
+EIX.US,D,20120716,000000,32.5584,32.5955,32.0471,32.0617,4426022.6557149,0
+EIX.US,D,20120717,000000,32.1849,32.2993,32.0539,32.0999,3895568.7312357,0
+EIX.US,D,20120718,000000,32.0823,32.1379,31.8887,32.0891,2417779.4329313,0
+EIX.US,D,20120719,000000,32.0471,32.2523,31.919,32.1937,2986025.3853547,0
+EIX.US,D,20120720,000000,32.0823,32.4039,32.004,32.3433,2890647.7458802,0
+EIX.US,D,20120723,000000,32.2161,32.3834,31.9864,32.0823,2390762.331838,0
+EIX.US,D,20120724,000000,32.0763,32.1849,31.6736,31.8642,1617455.2216975,0
+EIX.US,D,20120725,000000,31.919,31.9796,31.6316,31.7312,1962173.0969652,0
+EIX.US,D,20120726,000000,32.0763,32.2387,32.004,32.0999,2565934.1656974,0
+EIX.US,D,20120727,000000,32.2523,32.6786,32.2523,32.5876,5926710.9750384,0
+EIX.US,D,20120730,000000,32.574,32.9045,32.4772,32.8409,1799559.0547281,0
+EIX.US,D,20120731,000000,32.8751,32.9973,32.44,32.4596,2675267.8619364,0
+EIX.US,D,20120801,000000,32.2475,32.8966,31.5602,31.5768,5016633.6903102,0
+EIX.US,D,20120802,000000,31.3999,31.653,31.1623,31.6394,2995885.8652147,0
+EIX.US,D,20120803,000000,31.8994,32.1712,31.8222,32.1165,2479597.6861275,0
+EIX.US,D,20120806,000000,32.2387,32.356,31.8094,31.8094,2155253.3625039,0
+EIX.US,D,20120807,000000,31.8887,31.8887,31.3138,31.3217,3835500.6109274,0
+EIX.US,D,20120808,000000,31.2923,31.4047,31.0479,31.3578,2832214.1739967,0
+EIX.US,D,20120809,000000,31.3999,31.5974,31.2767,31.525,1856652.6651369,0
+EIX.US,D,20120810,000000,31.3754,31.653,31.2375,31.6168,1611587.0087352,0
+EIX.US,D,20120813,000000,31.525,31.6394,31.3813,31.479,1303367.229148,0
+EIX.US,D,20120814,000000,31.5396,31.9708,31.5172,31.828,2977267.5608153,0
+EIX.US,D,20120815,000000,31.8094,31.9796,31.6168,31.8564,2188481.3384632,0
+EIX.US,D,20120816,000000,31.8349,31.8437,31.5914,31.6804,1738428.1710823,0
+EIX.US,D,20120817,000000,31.6462,31.6804,31.2473,31.4653,2110668.4458925,0
+EIX.US,D,20120820,000000,31.4263,31.5132,31.2923,31.5132,1449489.5165323,0
+EIX.US,D,20120821,000000,31.0889,31.4927,31.0479,31.1065,2182392.1852883,0
+EIX.US,D,20120822,000000,31.0156,31.2239,30.8924,30.9844,2929875.8852065,0
+EIX.US,D,20120823,000000,30.9844,31.0058,30.5444,30.648,2277630.7142587,0
+EIX.US,D,20120824,000000,30.6197,30.8592,30.605,30.8377,1833648.2883683,0
+EIX.US,D,20120827,000000,30.8104,30.8377,30.563,30.6422,2576212.9999414,0
+EIX.US,D,20120828,000000,30.5444,30.648,30.2991,30.4398,3997967.3596894,0
+EIX.US,D,20120829,000000,30.4691,30.8534,30.4319,30.7243,2150613.6180387,0
+EIX.US,D,20120830,000000,30.6197,30.957,30.5366,30.7966,2190870.765948,0
+EIX.US,D,20120831,000000,30.8298,30.9081,30.6568,30.781,2580770.9146982,0
+EIX.US,D,20120904,000000,30.7536,30.9501,30.7458,30.9081,3654933.1306715,0
+EIX.US,D,20120905,000000,30.9081,30.9932,30.821,30.9238,2930974.4490415,0
+EIX.US,D,20120906,000000,30.9932,31.2767,30.9364,31.1945,2024953.8721063,0
+EIX.US,D,20120907,000000,31.1945,31.2083,30.9932,31.1476,1511597.242322,0
+EIX.US,D,20120910,000000,31.2004,31.2805,31.0156,31.1691,1198987.2988802,0
+EIX.US,D,20120911,000000,31.1134,31.2551,31.0753,31.2317,2103621.8851296,0
+EIX.US,D,20120912,000000,31.2239,31.2689,31.042,31.2619,1587173.1152398,0
+EIX.US,D,20120913,000000,31.2004,31.7372,31.2004,31.701,2223567.8716743,0
+EIX.US,D,20120914,000000,31.6892,31.7518,31.479,31.7518,3410901.5972096,0
+EIX.US,D,20120917,000000,31.7664,31.7997,31.3999,31.4468,1640411.5235124,0
+EIX.US,D,20120918,000000,31.3657,31.745,31.3363,31.745,2600170.6928126,0
+EIX.US,D,20120919,000000,31.7372,31.8349,31.5318,31.7724,2265360.3494871,0
+EIX.US,D,20120920,000000,31.6942,31.8222,31.6608,31.7782,1904815.5857471,0
+EIX.US,D,20120921,000000,31.8496,31.9336,31.7156,31.9063,2603803.9318647,0
+EIX.US,D,20120924,000000,31.785,32.3902,31.785,32.3217,2450237.1867605,0
+EIX.US,D,20120925,000000,32.3433,32.4772,32.1995,32.1995,2012201.7349265,0
+EIX.US,D,20120926,000000,32.2611,32.5574,32.1761,32.2035,1701144.5102013,0
+EIX.US,D,20120927,000000,32.2425,32.5144,32.1643,32.1819,1920940.1297836,0
+EIX.US,D,20120928,000000,32.1203,32.4322,31.9268,32.3462,2472338.3681228,0
+EIX.US,D,20121001,000000,32.4322,32.8761,32.3589,32.5378,3108942.8131849,0
+EIX.US,D,20121002,000000,32.5876,32.6434,32.3267,32.5652,3412313.1596792,0
+EIX.US,D,20121003,000000,32.6228,33.1234,32.5808,32.9915,2900208.5244331,0
+EIX.US,D,20121004,000000,33.1674,33.6201,33.1439,33.3454,3347240.1298321,0
+EIX.US,D,20121005,000000,33.4216,33.6416,33.3649,33.4528,3403584.998409,0
+EIX.US,D,20121008,000000,33.4528,33.5917,33.0373,33.317,2188337.1136023,0
+EIX.US,D,20121009,000000,33.1371,33.2955,32.9915,33.2046,2731519.6492201,0
+EIX.US,D,20121010,000000,33.2046,33.273,33.0628,33.1117,1873873.7272655,0
+EIX.US,D,20121011,000000,33.2104,33.3454,33.0775,33.0921,1509544.3395131,0
+EIX.US,D,20121012,000000,33.1899,33.3512,32.9337,32.9846,1376248.8589174,0
+EIX.US,D,20121015,000000,32.9543,33.3228,32.79,33.3102,2056305.9020012,0
+EIX.US,D,20121016,000000,33.4294,33.6553,33.3307,33.4792,2118624.3392899,0
+EIX.US,D,20121017,000000,33.5438,33.8889,33.5056,33.7383,2185148.8235895,0
+EIX.US,D,20121018,000000,33.5839,33.9554,33.537,33.9554,1611745.5537953,0
+EIX.US,D,20121019,000000,33.8889,33.9329,33.4216,33.5604,1977840.4175061,0
+EIX.US,D,20121022,000000,33.4852,33.6993,33.3512,33.6132,4390588.3462433,0
+EIX.US,D,20121023,000000,33.1753,33.2652,32.9846,33.1293,3808529.5390451,0
+EIX.US,D,20121024,000000,33.2046,33.273,32.8985,32.9133,1785038.372976,0
+EIX.US,D,20121025,000000,33.1068,33.2446,32.8693,33.0921,1464160.5603736,0
+EIX.US,D,20121026,000000,33.1371,33.1439,32.8291,32.9699,1791291.1855677,0
+EIX.US,D,20121031,000000,32.9915,33.4294,32.9631,33.2183,2334369.3883073,0
+EIX.US,D,20121101,000000,33.317,33.3228,32.9777,33.0697,1794114.3105068,0
+EIX.US,D,20121102,000000,33.0373,33.4988,32.9631,33.0531,3060759.4351475,0
+EIX.US,D,20121105,000000,32.8907,32.8985,32.5212,32.5808,1878619.8503517,0
+EIX.US,D,20121106,000000,32.573,32.6708,32.1976,32.3394,1857861.6990782,0
+EIX.US,D,20121107,000000,32.2611,32.3267,31.7616,31.8154,2972366.9841546,0
+EIX.US,D,20121108,000000,31.8006,32.006,31.4116,31.4243,3949206.0593366,0
+EIX.US,D,20121109,000000,31.4037,31.524,31.2209,31.2727,2855880.3485318,0
+EIX.US,D,20121112,000000,31.2131,31.2287,30.9521,31.0851,2879620.1698045,0
+EIX.US,D,20121113,000000,30.9951,31.4634,30.9648,31.2523,2441637.907281,0
+EIX.US,D,20121114,000000,31.3041,31.3842,31.0851,31.2425,2904868.7263253,0
+EIX.US,D,20121115,000000,31.2727,31.3549,30.8308,31.002,1410460.8371201,0
+EIX.US,D,20121116,000000,31.0713,31.4986,30.8866,31.4771,3711676.9190769,0
+EIX.US,D,20121119,000000,31.6052,31.6384,31.0244,31.2425,3067737.4635297,0
+EIX.US,D,20121120,000000,31.3265,31.3412,30.9178,31.1965,4238306.3275607,0
+EIX.US,D,20121121,000000,31.1515,31.1838,30.604,31.0244,3456909.3278754,0
+EIX.US,D,20121123,000000,31.044,31.0919,30.5346,30.7898,1378667.9496715,0
+EIX.US,D,20121126,000000,30.7252,31.5514,30.7252,31.4536,3500198.2664802,0
+EIX.US,D,20121127,000000,31.5455,31.8006,31.438,31.4986,2282864.746981,0
+EIX.US,D,20121128,000000,31.392,31.5514,31.2209,31.4839,2598909.4924322,0
+EIX.US,D,20121129,000000,31.5514,31.9268,31.4311,31.8936,2305973.4566278,0
+EIX.US,D,20121130,000000,31.8574,32.2425,31.652,32.1976,3388399.4502762,0
+EIX.US,D,20121203,000000,31.829,32.0001,31.5308,31.9581,2706336.5564659,0
+EIX.US,D,20121204,000000,31.8359,31.9581,31.4243,31.4702,3326178.1857662,0
+EIX.US,D,20121205,000000,31.4986,32.0167,31.4917,31.8447,4038550.8035609,0
+EIX.US,D,20121206,000000,31.8818,32.006,31.7234,31.8222,1958525.5377142,0
+EIX.US,D,20121207,000000,31.8574,31.9199,31.7312,31.8447,1542467.4998087,0
+EIX.US,D,20121210,000000,31.746,31.8447,30.1377,31.6159,2073156.6846994,0
+EIX.US,D,20121211,000000,31.6599,31.7088,31.5308,31.7088,2783160.3324365,0
+EIX.US,D,20121212,000000,31.7616,31.9268,31.5377,31.7156,3172204.3378628,0
+EIX.US,D,20121213,000000,31.6306,31.7372,31.3412,31.4986,2179584.4034196,0
+EIX.US,D,20121214,000000,31.5064,32.0001,31.4037,31.7234,3873551.4253245,0
+EIX.US,D,20121217,000000,31.7312,32.0255,31.7312,31.8506,5643009.4218248,0
+EIX.US,D,20121218,000000,31.8447,32.4107,31.7928,32.3677,3194739.2166796,0
+EIX.US,D,20121219,000000,32.445,32.4752,32.0979,32.2425,2354973.0860063,0
+EIX.US,D,20121220,000000,32.312,32.6014,32.1693,32.6014,2929898.3883763,0
+EIX.US,D,20121221,000000,32.4107,32.7246,32.3267,32.4381,5137358.0819558,0
+EIX.US,D,20121224,000000,32.2035,32.4019,31.9659,32.1976,2270476.7520035,0
+EIX.US,D,20121226,000000,32.2249,32.2611,31.7518,31.7792,3326713.1474847,0
+EIX.US,D,20121227,000000,31.7636,32.1693,31.7332,32.0891,3570015.3736708,0
+EIX.US,D,20121228,000000,31.9092,32.2661,31.7126,31.9385,2873065.6101632,0
+EIX.US,D,20121231,000000,31.8867,32.2504,31.6247,32.2425,3031023.5419934,0
+EIX.US,D,20130102,000000,32.1693,32.8331,32.048,32.8272,3689941.9256596,0
+EIX.US,D,20130103,000000,32.7881,33.2183,32.7412,33.0609,2910879.1184059,0
+EIX.US,D,20130104,000000,33.0119,33.5614,33.0071,33.533,3850591.0320242,0
+EIX.US,D,20130107,000000,33.402,33.449,32.8957,32.924,3210504.7328705,0
+EIX.US,D,20130108,000000,32.9191,33.0227,32.6894,32.8741,2602034.364421,0
+EIX.US,D,20130109,000000,32.8957,32.8957,32.6248,32.6894,2177428.1906037,0
+EIX.US,D,20130110,000000,32.7334,32.8037,32.5534,32.659,3071324.6733709,0
+EIX.US,D,20130111,000000,33.0521,33.0765,32.6473,32.6747,3438271.5889203,0
+EIX.US,D,20130114,000000,32.7196,32.8888,32.6552,32.8673,3704625.2439572,0
+EIX.US,D,20130115,000000,32.8673,33.1117,32.7196,33.1059,2123084.0583967,0
+EIX.US,D,20130116,000000,32.9837,33.0609,32.8546,32.9103,2191302.4176597,0
+EIX.US,D,20130117,000000,33.0071,33.2046,32.9679,33.0285,1429248.9381644,0
+EIX.US,D,20130118,000000,33.1439,33.2104,32.9103,33.2104,2230043.6702213,0
+EIX.US,D,20130122,000000,33.0989,33.5076,33.0423,33.4246,1871917.9972353,0
+EIX.US,D,20130123,000000,33.2965,33.3473,33.0921,33.2319,2094193.0569814,0
+EIX.US,D,20130124,000000,33.274,33.5878,33.274,33.3111,1375759.9264098,0
+EIX.US,D,20130125,000000,33.4616,33.5614,33.0765,33.5556,1767962.5585797,0
+EIX.US,D,20130128,000000,33.494,33.5556,33.2183,33.3658,1496776.8592629,0
+EIX.US,D,20130129,000000,33.3825,33.7345,33.2818,33.6826,1760973.2786126,0
+EIX.US,D,20130130,000000,33.6024,34.0854,33.3894,33.9847,3115202.785876,0
+EIX.US,D,20130131,000000,34.0522,34.4188,33.8753,34.3816,3911193.0911796,0
+EIX.US,D,20130201,000000,34.2732,34.451,34.1588,34.3816,4036806.807901,0
+EIX.US,D,20130204,000000,34.2956,34.325,33.9153,33.972,2827203.1272297,0
+EIX.US,D,20130205,000000,34.0805,34.367,34.0395,34.234,1983451.8897583,0
+EIX.US,D,20130206,000000,34.1588,34.2438,33.8215,34.234,2401295.8610493,0
+EIX.US,D,20130207,000000,34.2682,34.4032,33.9153,34.0395,5234508.3574882,0
+EIX.US,D,20130208,000000,34.0581,34.1431,33.8303,34.1314,2285085.4006923,0
+EIX.US,D,20130211,000000,34.0805,34.2956,34.0258,34.2301,1945137.1745518,0
+EIX.US,D,20130212,000000,34.1255,34.2732,34.0258,34.2438,1836052.0360519,0
+EIX.US,D,20130213,000000,34.3024,34.4638,33.9017,33.9847,2423256.909036,0
+EIX.US,D,20130214,000000,33.4246,33.5556,32.2249,32.9455,14329110.221886,0
+EIX.US,D,20130215,000000,33.0227,33.4246,32.8037,33.3033,5296671.3183311,0
+EIX.US,D,20130219,000000,33.359,33.6582,33.3111,33.5614,3429817.5571732,0
+EIX.US,D,20130220,000000,33.533,33.5477,33.2251,33.2319,4155585.6982298,0
+EIX.US,D,20130221,000000,33.2662,33.3825,32.8741,33.1117,4252064.9701535,0
+EIX.US,D,20130222,000000,33.1977,33.4548,33.1596,33.4324,1515385.9578201,0
+EIX.US,D,20130225,000000,33.5477,33.7227,32.7294,32.7812,4142791.6233245,0
+EIX.US,D,20130226,000000,32.8546,32.9679,32.5173,32.9045,3402473.1372464,0
+EIX.US,D,20130227,000000,34.4188,34.4589,33.274,33.7041,5538753.2589909,0
+EIX.US,D,20130228,000000,34.0179,34.3426,33.7755,34.2682,5454643.5703603,0
+EIX.US,D,20130301,000000,34.1382,34.673,33.9847,34.5879,3529315.3224648,0
+EIX.US,D,20130304,000000,34.6651,35.2352,34.5606,35.201,3671911.7722893,0
+EIX.US,D,20130305,000000,35.3016,35.7425,35.2664,35.6613,6281143.0595623,0
+EIX.US,D,20130306,000000,35.6565,35.8207,35.5411,35.809,2973296.7742161,0
+EIX.US,D,20130307,000000,35.7161,35.8999,35.6233,35.7924,2873550.4511853,0
+EIX.US,D,20130308,000000,35.8794,36.1991,35.7289,36.1864,3955722.7727378,0
+EIX.US,D,20130311,000000,36.0798,36.29,36.0114,36.158,3213285.920084,0
+EIX.US,D,20130312,000000,36.1492,36.2978,35.9586,36.1776,3448774.431991,0
+EIX.US,D,20130313,000000,36.1864,36.5363,36.118,36.3858,3602436.3041312,0
+EIX.US,D,20130314,000000,36.3487,36.5521,36.1492,36.5275,3860317.5157366,0
+EIX.US,D,20130315,000000,36.3232,36.4993,36.1492,36.3418,3438442.4084366,0
+EIX.US,D,20130318,000000,36.0192,36.1912,35.8725,36.026,2210968.1423263,0
+EIX.US,D,20130319,000000,36.1658,36.3711,35.9664,36.1991,2843109.7996677,0
+EIX.US,D,20130320,000000,36.3154,36.4631,36.205,36.2431,2616386.2723997,0
+EIX.US,D,20130321,000000,36.1258,36.3232,35.941,35.941,2964920.480692,0
+EIX.US,D,20130322,000000,36.0407,36.2509,35.7493,35.9664,3592965.5382574,0
+EIX.US,D,20130325,000000,36.0642,36.4581,36.0192,36.1912,3064812.0514552,0
+EIX.US,D,20130326,000000,36.3223,36.5529,36.1893,36.2626,5829672.1924836,0
+EIX.US,D,20130327,000000,36.1698,36.2832,35.9547,36.1893,2735896.5157471,0
+EIX.US,D,20130328,000000,36.031,36.3223,36.0104,36.1394,3272921.3658092,0
+EIX.US,D,20130401,000000,36.1698,36.2665,36.0544,36.2568,3188625.5145921,0
+EIX.US,D,20130402,000000,36.377,36.6312,36.2284,36.4855,4041924.2332889,0
+EIX.US,D,20130403,000000,36.6645,36.6683,35.9371,36.0856,4910758.3221217,0
+EIX.US,D,20130404,000000,36.1326,36.3359,35.6575,35.9156,5757672.2778221,0
+EIX.US,D,20130405,000000,35.7396,36.5901,35.7308,36.5451,4997596.0086554,0
+EIX.US,D,20130408,000000,36.5765,36.6067,36.07,36.6067,2680368.9213826,0
+EIX.US,D,20130409,000000,36.6507,36.684,36.2763,36.3281,1860239.874978,0
+EIX.US,D,20130410,000000,36.3144,36.6761,36.3144,36.4993,1961457.0870169,0
+EIX.US,D,20130411,000000,36.5579,36.9734,36.5529,36.8932,2759503.3637436,0
+EIX.US,D,20130412,000000,36.859,37.3751,36.8453,37.3126,3322771.0012835,0
+EIX.US,D,20130415,000000,37.1963,37.3605,36.989,36.989,4763641.8037806,0
+EIX.US,D,20130416,000000,37.0526,37.252,36.8003,37.2197,2656814.2398251,0
+EIX.US,D,20130417,000000,37.0868,37.1738,36.8238,37.0682,1583437.5890523,0
+EIX.US,D,20130418,000000,37.0966,37.1806,36.8003,37.0868,2498989.2812711,0
+EIX.US,D,20130419,000000,37.2373,37.6919,37.1054,37.6851,2867363.1023604,0
+EIX.US,D,20130422,000000,37.5981,37.8346,37.3751,37.603,1179047.4446904,0
+EIX.US,D,20130423,000000,37.7271,37.9256,37.6098,37.8552,2070094.2078633,0
+EIX.US,D,20130424,000000,37.906,38.2443,37.7144,38.1739,2249779.9730114,0
+EIX.US,D,20130425,000000,38.2443,38.4398,38.0302,38.1876,1754629.4304704,0
+EIX.US,D,20130426,000000,38.1231,38.4584,38.1065,38.3177,1488284.9812757,0
+EIX.US,D,20130429,000000,38.4311,38.8915,38.3381,38.7702,3189290.3809727,0
+EIX.US,D,20130430,000000,38.7966,38.9189,38.6236,38.6383,2943762.3867188,0
+EIX.US,D,20130501,000000,37.166,38.1231,36.7788,37.6694,5175463.1085347,0
+EIX.US,D,20130502,000000,37.6567,37.8014,37.3977,37.7271,2819966.3123949,0
+EIX.US,D,20130503,000000,38.0018,38.1231,37.2969,37.5179,4909965.5968218,0
+EIX.US,D,20130506,000000,37.4827,37.5717,37.0086,37.0086,2190672.3289051,0
+EIX.US,D,20130507,000000,37.0966,37.3478,36.9666,37.3057,2527193.9360072,0
+EIX.US,D,20130508,000000,37.2618,37.3811,36.6233,36.7387,3637763.2121106,0
+EIX.US,D,20130509,000000,36.7788,36.859,35.6947,35.7581,5630330.9313825,0
+EIX.US,D,20130510,000000,35.9156,36.0544,35.5108,35.9156,6130713.4609031,0
+EIX.US,D,20130513,000000,35.7729,35.8833,35.4873,35.7963,3425751.6435381,0
+EIX.US,D,20130514,000000,35.7308,35.7513,35.3866,35.4717,6877468.8764167,0
+EIX.US,D,20130515,000000,35.4717,35.7513,35.3505,35.5363,6569921.1233096,0
+EIX.US,D,20130516,000000,35.503,35.503,34.8959,34.9761,5262933.952437,0
+EIX.US,D,20130517,000000,34.9682,35.1569,34.6593,35.0474,6400592.9534998,0
+EIX.US,D,20130520,000000,35.0777,35.1256,34.7541,34.8089,5712160.6397634,0
+EIX.US,D,20130521,000000,34.8177,35.1002,34.6896,34.9487,4625102.0617492,0
+EIX.US,D,20130522,000000,34.9037,35.5363,34.7619,34.9203,5996067.7901193,0
+EIX.US,D,20130523,000000,34.6965,34.7903,34.194,34.6593,3167703.7039019,0
+EIX.US,D,20130524,000000,34.5459,34.5967,34.2242,34.2682,2507516.9597557,0
+EIX.US,D,20130528,000000,34.4042,34.4042,33.8253,34.0561,2278559.4814489,0
+EIX.US,D,20130529,000000,34.0835,34.0835,33.0277,33.1899,3724943.5605481,0
+EIX.US,D,20130530,000000,33.274,33.7989,33.2251,33.2319,2889020.3575547,0
+EIX.US,D,20130531,000000,33.1087,33.6152,32.9993,32.9993,2697135.8286298,0
+EIX.US,D,20130603,000000,32.9875,33.1899,32.4616,33.0169,4711551.0571681,0
+EIX.US,D,20130604,000000,33.0051,33.2974,32.8869,33.2319,4998339.6361303,0
+EIX.US,D,20130605,000000,33.0823,33.0911,32.7372,32.8712,3486460.0813144,0
+EIX.US,D,20130606,000000,32.8595,33.2974,32.8526,33.2974,4893004.3440171,0
+EIX.US,D,20130607,000000,33.2818,34.2242,32.8438,34.194,8852574.1359202,0
+EIX.US,D,20130610,000000,34.0923,34.1245,33.7198,33.7989,6624033.0637191,0
+EIX.US,D,20130611,000000,33.5506,33.8577,33.3542,33.6122,4487977.9736727,0
+EIX.US,D,20130612,000000,33.8253,33.8859,33.2251,33.2662,3952820.8867044,0
+EIX.US,D,20130613,000000,33.2583,33.6328,33.1743,33.577,3993085.1947132,0
+EIX.US,D,20130614,000000,33.7804,34.1793,33.7198,33.8645,3810485.2690754,0
+EIX.US,D,20130617,000000,34.3024,34.5097,33.9457,34.0707,4099213.2121263,0
+EIX.US,D,20130618,000000,34.1568,34.4736,33.9143,34.2682,2426799.1125375,0
+EIX.US,D,20130619,000000,34.1421,34.3758,33.3913,33.3913,3983121.4048465,0
+EIX.US,D,20130620,000000,33.1166,33.1596,32.2513,32.3198,4208681.9273841,0
+EIX.US,D,20130621,000000,32.5358,33.2183,32.2201,33.0823,4765228.2772518,0
+EIX.US,D,20130624,000000,32.7773,33.4636,32.5994,33.1674,4441252.1873159,0
+EIX.US,D,20130625,000000,33.3668,33.6259,33.0501,33.4636,3597035.5433781,0
+EIX.US,D,20130626,000000,33.7638,34.2389,33.576,34.1978,2737896.2292457,0
+EIX.US,D,20130627,000000,34.2565,34.7541,34.2272,34.3788,3669510.0703482,0
+EIX.US,D,20130628,000000,34.2996,35.0152,34.1607,34.8451,3849310.397088,0
+EIX.US,D,20130701,000000,34.89,34.9927,34.0189,34.059,3753521.5633288,0
+EIX.US,D,20130702,000000,34.0531,34.2389,33.6034,33.8586,2623614.9042637,0
+EIX.US,D,20130703,000000,33.6543,33.8919,33.3502,33.7198,1580959.1717597,0
+EIX.US,D,20130705,000000,33.7804,33.7804,33.0071,33.3219,2062225.2585312,0
+EIX.US,D,20130708,000000,33.494,34.0013,33.3718,33.9211,2451191.5257345,0
+EIX.US,D,20130709,000000,34.0013,34.1392,33.8665,34.0962,3100010.0776438,0
+EIX.US,D,20130710,000000,33.9545,34.5527,33.7198,34.5459,3185371.7608126,0
+EIX.US,D,20130711,000000,34.8637,35.1041,34.6475,35.0875,3324479.196446,0
+EIX.US,D,20130712,000000,35.1217,35.1217,34.7541,35.066,2844732.0736363,0
+EIX.US,D,20130715,000000,34.9633,35.7885,34.9135,35.6379,3031313.0145868,0
+EIX.US,D,20130716,000000,35.5715,35.6721,35.2546,35.5177,2480098.8930914,0
+EIX.US,D,20130717,000000,35.6947,35.8119,35.3046,35.4707,1669895.7903134,0
+EIX.US,D,20130718,000000,35.5636,35.9791,35.5411,35.8119,2510410.6628183,0
+EIX.US,D,20130719,000000,35.5861,36.0006,35.5177,35.9654,1941635.8859044,0
+EIX.US,D,20130722,000000,35.9654,36.1004,35.8305,35.9713,1724025.1195359,0
+EIX.US,D,20130723,000000,35.9566,36.1746,35.8393,35.9566,2372580.7935071,0
+EIX.US,D,20130724,000000,35.9048,35.9048,35.4551,35.6311,1451681.5298456,0
+EIX.US,D,20130725,000000,35.5411,35.8843,34.8509,35.2312,4802789.13627,0
+EIX.US,D,20130726,000000,35.0738,35.5294,34.8509,35.5177,1900244.3736626,0
+EIX.US,D,20130729,000000,35.4707,36.114,35.4072,36.0114,2122805.8373881,0
+EIX.US,D,20130730,000000,36.16,36.4191,36.0114,36.118,2063500.7791105,0
+EIX.US,D,20130731,000000,36.2147,36.246,35.7259,36.0642,2517265.946638,0
+EIX.US,D,20130801,000000,36.1746,36.2929,35.8168,36.1004,2667687.3623263,0
+EIX.US,D,20130802,000000,35.8393,36.1746,35.6437,35.7201,3016686.9770851,0
+EIX.US,D,20130805,000000,35.6643,35.7807,35.1912,35.2704,3451672.226539,0
+EIX.US,D,20130806,000000,35.2028,35.2234,34.7619,35.0494,3477903.7624319,0
+EIX.US,D,20130807,000000,35.0152,35.5479,34.8567,35.4414,3385689.8640575,0
+EIX.US,D,20130808,000000,35.5715,35.7973,35.3426,35.7201,2369268.7360604,0
+EIX.US,D,20130809,000000,35.7308,35.8119,35.4854,35.5089,1964704.7035683,0
+EIX.US,D,20130812,000000,35.3172,35.3476,34.8773,35.0416,2308614.5104658,0
+EIX.US,D,20130813,000000,35.0953,35.1364,34.7855,34.89,1828427.5529736,0
+EIX.US,D,20130814,000000,34.7855,34.8979,34.5302,34.8451,1538969.2797754,0
+EIX.US,D,20130815,000000,34.6309,34.7697,34.1529,34.1607,1999054.7694038,0
+EIX.US,D,20130816,000000,34.0091,34.1138,33.6934,33.9847,2965619.1018273,0
+EIX.US,D,20130819,000000,33.9661,34.1764,33.581,33.7061,2281022.5556711,0
+EIX.US,D,20130820,000000,33.7716,34.1842,33.6787,33.8127,2139231.1056029,0
+EIX.US,D,20130821,000000,33.7638,33.7716,33.185,33.4138,2681303.8258008,0
+EIX.US,D,20130822,000000,33.4822,33.6034,33.3307,33.4138,1219923.4297694,0
+EIX.US,D,20130823,000000,33.4236,33.7873,33.2789,33.6259,1151234.5496832,0
+EIX.US,D,20130826,000000,33.6112,33.7716,33.3502,33.3502,1734961.660061,0
+EIX.US,D,20130827,000000,32.9513,33.6787,32.9455,33.3385,2223164.8603605,0
+EIX.US,D,20130828,000000,33.407,33.7804,33.1175,33.5399,1546434.1949224,0
+EIX.US,D,20130829,000000,33.3884,33.5898,33.1557,33.2143,1959383.7267808,0
+EIX.US,D,20130830,000000,33.2867,33.4852,33.0941,33.2007,1709276.3374716,0
+EIX.US,D,20130903,000000,33.3542,33.49,32.66,32.6825,2117476.6776299,0
+EIX.US,D,20130904,000000,32.6756,32.6894,32.2797,32.5085,2098130.0888259,0
+EIX.US,D,20130905,000000,32.5456,32.5456,32.0167,32.0921,2707651.9690281,0
+EIX.US,D,20130906,000000,32.3198,32.924,32.2875,32.5818,2448168.9408812,0
+EIX.US,D,20130909,000000,32.5926,32.9455,32.4254,32.8947,1505698.3432191,0
+EIX.US,D,20130910,000000,33.0373,33.187,32.8722,33.0129,1772559.342448,0
+EIX.US,D,20130911,000000,33.0697,33.0697,32.3394,32.4391,3473433.8146116,0
+EIX.US,D,20130912,000000,32.4186,32.6346,32.1927,32.4019,2781285.4092432,0
+EIX.US,D,20130913,000000,32.5818,32.6473,32.3697,32.5085,2025012.1757736,0
+EIX.US,D,20130916,000000,32.9455,33.1322,32.4391,32.5408,2630294.2542103,0
+EIX.US,D,20130917,000000,32.5818,32.8878,32.53,32.7226,2446177.4103534,0
+EIX.US,D,20130918,000000,32.7138,33.9299,32.5584,33.7931,3867179.9596557,0
+EIX.US,D,20130919,000000,33.8253,33.9211,33.23,33.403,2314388.6192634,0
+EIX.US,D,20130920,000000,33.4264,33.4714,33.1147,33.2965,2832252.0202369,0
+EIX.US,D,20130923,000000,33.2877,34.1538,33.2231,34.0405,3501218.0692209,0
+EIX.US,D,20130924,000000,34.1147,34.2663,33.9475,34.0013,2678438.7631362,0
+EIX.US,D,20130925,000000,33.9211,34.0189,33.6386,33.7178,2008716.812221,0
+EIX.US,D,20130926,000000,33.8185,33.8185,33.1645,33.452,3043245.8318114,0
+EIX.US,D,20130927,000000,33.2095,33.4714,33.1791,33.3844,4005536.6077146,0
+EIX.US,D,20130930,000000,33.2437,33.7227,33.2437,33.5653,4569582.6503555,0
+EIX.US,D,20131001,000000,33.6074,33.7227,33.403,33.5653,1432771.7071101,0
+EIX.US,D,20131002,000000,33.452,33.6905,33.4352,33.6015,2383969.443171,0
+EIX.US,D,20131003,000000,33.3248,33.5194,33.1489,33.3913,3287522.8543985,0
+EIX.US,D,20131004,000000,33.4784,33.9603,33.3913,33.7794,3473370.3965875,0
+EIX.US,D,20131007,000000,33.8107,33.8987,33.4784,33.537,3479293.844603,0
+EIX.US,D,20131008,000000,33.4352,34.2076,33.4352,33.8919,2941114.1727812,0
+EIX.US,D,20131009,000000,34.0189,34.6075,33.8987,34.3582,3167394.7967527,0
+EIX.US,D,20131010,000000,34.5635,34.8431,33.9545,34.7679,2414949.1478926,0
+EIX.US,D,20131011,000000,34.7747,34.7747,34.4667,34.7473,2071295.0588338,0
+EIX.US,D,20131014,000000,34.542,34.6349,34.0874,34.5635,1978425.4999211,0
+EIX.US,D,20131015,000000,34.3494,34.6006,34.0405,34.1059,2297286.2102118,0
+EIX.US,D,20131016,000000,34.3093,34.3875,34.0531,34.3816,3148739.6689846,0
+EIX.US,D,20131017,000000,34.3494,35.0425,34.1265,34.9849,2095632.2369776,0
+EIX.US,D,20131018,000000,35.1384,35.3573,34.9936,35.2576,1637409.3960862,0
+EIX.US,D,20131021,000000,35.3446,35.3446,35.0318,35.2038,1177674.7513324,0
+EIX.US,D,20131022,000000,35.2254,35.8109,35.1618,35.6859,2076685.5908734,0
+EIX.US,D,20131023,000000,35.6497,36.0074,35.4512,35.4737,1660772.8007003,0
+EIX.US,D,20131024,000000,35.4971,35.546,35.067,35.5333,4209298.7188111,0
+EIX.US,D,20131025,000000,35.4375,36.0504,35.3368,36.0074,1712945.3770212,0
+EIX.US,D,20131028,000000,35.8765,36.0954,35.6359,35.8686,1834171.998502,0
+EIX.US,D,20131029,000000,35.8481,36.0564,35.6497,35.7875,2405775.0147117,0
+EIX.US,D,20131030,000000,36.1756,36.4015,35.5382,35.6711,2761877.448158,0
+EIX.US,D,20131031,000000,35.6859,36.0808,35.2792,35.7298,2621407.5478801,0
+EIX.US,D,20131101,000000,35.8481,36.1082,35.7377,36.0504,2023644.5967723,0
+EIX.US,D,20131104,000000,36.114,36.202,35.7445,36.1198,1738231.7797822,0
+EIX.US,D,20131105,000000,36.0348,36.2656,35.8109,35.898,2349980.4509236,0
+EIX.US,D,20131106,000000,35.9107,36.2176,35.854,36.16,1992275.1780645,0
+EIX.US,D,20131107,000000,36.1814,36.3281,35.9175,36.0504,2148350.0037306,0
+EIX.US,D,20131108,000000,35.9175,35.9478,35.0816,35.7445,3576390.930825,0
+EIX.US,D,20131111,000000,35.7572,35.9322,35.4971,35.6927,1037304.0695759,0
+EIX.US,D,20131112,000000,35.5265,35.7249,35.0318,35.1452,2945282.3735519,0
+EIX.US,D,20131113,000000,34.9438,35.2478,34.7091,35.0318,3556220.9305805,0
+EIX.US,D,20131114,000000,35.0973,35.4659,34.8627,35.4111,2526644.6540898,0
+EIX.US,D,20131115,000000,35.198,35.8383,35.198,35.8295,2664445.883003,0
+EIX.US,D,20131118,000000,35.8481,35.854,35.4883,35.6291,1763482.3820458,0
+EIX.US,D,20131119,000000,35.6291,35.6927,35.2186,35.2576,2843091.3879832,0
+EIX.US,D,20131120,000000,35.328,35.3652,34.5918,34.629,1986668.820169,0
+EIX.US,D,20131121,000000,34.6799,34.7747,34.3816,34.4765,3662892.0926829,0
+EIX.US,D,20131122,000000,34.3298,34.3298,33.4784,33.5194,9795806.7727416,0
+EIX.US,D,20131125,000000,33.6152,33.6905,33.1645,33.1791,6699167.0562117,0
+EIX.US,D,20131126,000000,33.2437,33.361,32.9905,33.0951,5320265.8918714,0
+EIX.US,D,20131127,000000,33.1147,33.5448,33.1019,33.3962,4231631.0690994,0
+EIX.US,D,20131129,000000,33.3248,33.7794,33.3248,33.6758,1946242.8984862,0
+EIX.US,D,20131202,000000,33.6758,33.8919,33.5194,33.6015,4237541.2197873,0
+EIX.US,D,20131203,000000,33.5448,33.6836,33.317,33.537,3007275.5377499,0
+EIX.US,D,20131204,000000,33.3326,33.7227,33.2486,33.5448,1773255.9178405,0
+EIX.US,D,20131205,000000,33.403,33.4177,32.9445,33.0863,2964511.33215,0
+EIX.US,D,20131206,000000,33.2965,33.5732,33.1791,33.444,5124188.6132633,0
+EIX.US,D,20131209,000000,33.452,33.7618,33.4264,33.6836,2460241.8914814,0
+EIX.US,D,20131210,000000,33.6074,33.6836,33.0863,33.1489,3911443.6946616,0
+EIX.US,D,20131211,000000,33.2163,33.2486,32.7715,32.9601,3612149.490516,0
+EIX.US,D,20131212,000000,33.0197,33.361,32.8595,33.1175,3281355.9630007,0
+EIX.US,D,20131213,000000,33.2231,33.4098,33.1175,33.2877,2041199.1149627,0
+EIX.US,D,20131216,000000,33.3844,33.7051,33.3756,33.49,1935162.1331001,0
+EIX.US,D,20131217,000000,33.4098,33.5292,33.1175,33.2486,2190021.7827235,0
+EIX.US,D,20131218,000000,33.2095,33.6074,32.9093,33.579,3696760.3861104,0
+EIX.US,D,20131219,000000,33.5292,33.6592,33.0951,33.6074,2936798.6785355,0
+EIX.US,D,20131220,000000,33.7051,34.233,33.6836,33.9475,4269042.5888999,0
+EIX.US,D,20131223,000000,34.0267,34.1206,33.5868,33.623,2422718.8787033,0
+EIX.US,D,20131224,000000,33.5448,34.0669,33.4714,33.9055,863664.4970059,0
+EIX.US,D,20131226,000000,33.9143,33.9925,33.5292,33.6386,1256034.8800779,0
+EIX.US,D,20131227,000000,33.6416,33.9281,33.576,33.7599,1112386.9185007,0
+EIX.US,D,20131230,000000,33.7208,34.0258,33.7208,33.9925,2600325.1463872,0
+EIX.US,D,20131231,000000,33.9583,34.1538,33.8851,34.0003,1553355.9653801,0
+EIX.US,D,20140102,000000,33.8234,34.1402,33.3483,33.362,3288444.4614891,0
+EIX.US,D,20140103,000000,33.4528,33.5682,33.2574,33.3688,3020682.3125967,0
+EIX.US,D,20140106,000000,33.5144,33.5144,33.3043,33.3483,2851860.4641076,0
+EIX.US,D,20140107,000000,33.362,33.5399,33.362,33.3982,3386626.8142185,0
+EIX.US,D,20140108,000000,33.2974,33.4284,33.0119,33.1009,3843111.7966782,0
+EIX.US,D,20140109,000000,33.1645,33.2574,32.8575,33.1489,3429967.9192624,0
+EIX.US,D,20140110,000000,33.3913,33.8899,33.3346,33.4206,3278648.4225246,0
+EIX.US,D,20140113,000000,33.5018,33.6034,33.2388,33.3982,3536711.7052311,0
+EIX.US,D,20140114,000000,33.6122,34.0258,33.5144,33.9779,3793225.3378352,0
+EIX.US,D,20140115,000000,34.0463,34.3444,33.8781,34.0531,2997150.1342091,0
+EIX.US,D,20140116,000000,34.0737,34.4638,33.8899,34.4638,3578934.8118842,0
+EIX.US,D,20140117,000000,34.5723,34.7943,34.3386,34.4403,2454519.9491228,0
+EIX.US,D,20140121,000000,34.6261,35.0318,34.5606,35.0318,4335040.2944517,0
+EIX.US,D,20140122,000000,34.8607,35.2664,34.7659,35.1051,3159822.4801134,0
+EIX.US,D,20140123,000000,35.0249,35.3524,34.9379,34.9927,3732097.5228033,0
+EIX.US,D,20140124,000000,34.9379,35.0249,34.456,34.456,3720516.5733247,0
+EIX.US,D,20140127,000000,34.5136,34.9438,34.4208,34.6554,3402402.559123,0
+EIX.US,D,20140128,000000,34.6993,34.9565,34.5459,34.8069,2104272.4313113,0
+EIX.US,D,20140129,000000,34.7365,34.9203,34.5674,34.6055,2251678.4222458,0
+EIX.US,D,20140130,000000,34.6261,35.3065,34.6261,35.2126,1797721.977775,0
+EIX.US,D,20140131,000000,34.8959,35.5567,34.7297,35.3681,2408028.4003063,0
+EIX.US,D,20140203,000000,35.5353,36.0906,35.3222,35.3896,3931060.3215031,0
+EIX.US,D,20140204,000000,35.5567,35.6399,34.6691,35.1862,3582534.2961816,0
+EIX.US,D,20140205,000000,35.0073,35.3026,34.7141,35.2204,2621232.6368785,0
+EIX.US,D,20140206,000000,35.2342,35.7933,35.0973,35.7415,2211737.3415851,0
+EIX.US,D,20140207,000000,35.7484,35.853,35.5294,35.7709,2272946.9863253,0
+EIX.US,D,20140210,000000,35.6183,35.9253,35.331,35.8373,2270211.8283227,0
+EIX.US,D,20140211,000000,35.8677,36.4249,35.7141,36.3076,1814436.7185832,0
+EIX.US,D,20140212,000000,36.1834,36.5579,36.115,36.4474,1981851.0960882,0
+EIX.US,D,20140213,000000,36.1688,36.8786,36.1462,36.859,2364192.2255267,0
+EIX.US,D,20140214,000000,36.8453,37.1308,36.6957,37.1161,1717126.8751194,0
+EIX.US,D,20140218,000000,37.0643,37.5179,37.0291,37.4397,2119933.614624,0
+EIX.US,D,20140219,000000,37.3713,37.6655,37.1161,37.2354,2487466.6354597,0
+EIX.US,D,20140220,000000,37.3077,37.7174,37.1366,37.6127,1546212.2318385,0
+EIX.US,D,20140221,000000,37.6372,38.0077,37.5335,37.7174,2902780.023019,0
+EIX.US,D,20140224,000000,37.6743,38.2385,37.6274,37.819,3846370.6648145,0
+EIX.US,D,20140225,000000,37.8738,38.1876,37.3791,37.6274,3618794.0628365,0
+EIX.US,D,20140226,000000,37.9608,38.6754,37.9608,38.1876,4051245.6599448,0
+EIX.US,D,20140227,000000,38.1876,38.2923,37.7604,38.2385,4334259.843608,0
+EIX.US,D,20140228,000000,38.2755,38.7772,38.2609,38.4584,2694290.2005209,0
+EIX.US,D,20140303,000000,38.3343,38.5043,38.0986,38.1123,2084436.9099997,0
+EIX.US,D,20140304,000000,38.4379,38.5396,38.2531,38.3411,2276509.6472539,0
+EIX.US,D,20140305,000000,38.3205,38.3411,37.8004,37.8552,2183786.3589449,0
+EIX.US,D,20140306,000000,37.9374,38.0781,37.3791,37.5795,2772636.0090673,0
+EIX.US,D,20140307,000000,37.4935,37.7604,37.3077,37.7604,2234428.7197191,0
+EIX.US,D,20140310,000000,37.6812,37.7448,37.4163,37.5863,2213783.0842947,0
+EIX.US,D,20140311,000000,37.5335,37.6743,37.1239,37.2755,3297216.6062276,0
+EIX.US,D,20140312,000000,37.3635,37.9686,37.2686,37.9686,2716250.2256362,0
+EIX.US,D,20140313,000000,37.73,38.1661,37.73,38.0165,4669663.4523194,0
+EIX.US,D,20140314,000000,38.1289,38.5454,37.9276,38.2297,3740182.2979914,0
+EIX.US,D,20140317,000000,38.2609,38.5268,38.0781,38.4799,2673597.5130141,0
+EIX.US,D,20140318,000000,38.5542,38.7018,38.4242,38.6422,2080182.7880353,0
+EIX.US,D,20140319,000000,37.7946,38.9443,37.7946,38.0263,3440562.820755,0
+EIX.US,D,20140320,000000,37.9549,38.2169,37.559,38.2033,2540985.3104835,0
+EIX.US,D,20140321,000000,38.1123,39.9141,38.1123,39.5612,7815678.1920149,0
+EIX.US,D,20140324,000000,39.5182,39.9718,39.48,39.8672,6763117.9961827,0
+EIX.US,D,20140325,000000,39.9787,40.0343,39.4214,39.9209,2678066.437963,0
+EIX.US,D,20140326,000000,39.9444,40.0343,39.4947,39.5182,2635840.2626958,0
+EIX.US,D,20140327,000000,39.522,40.0177,39.1945,39.8427,3199416.8073848,0
+EIX.US,D,20140328,000000,40.1801,40.9847,40.1477,40.8731,4896738.8473334,0
+EIX.US,D,20140331,000000,41.2711,41.8509,41.0951,41.8509,5542073.4994084,0
+EIX.US,D,20140401,000000,41.8567,41.9466,41.2202,41.8567,4220613.7217373,0
+EIX.US,D,20140402,000000,41.5164,41.5164,41.1411,41.3688,3727741.1137034,0
+EIX.US,D,20140403,000000,41.5018,41.9319,41.3748,41.7443,3168976.1558672,0
+EIX.US,D,20140404,000000,41.7687,42.0493,41.2202,41.3454,4712103.4076996,0
+EIX.US,D,20140407,000000,41.3454,41.8351,41.2877,41.3317,4219474.2430481,0
+EIX.US,D,20140408,000000,41.2202,41.7893,41.0873,41.6553,4473625.0428228,0
+EIX.US,D,20140409,000000,41.5917,41.8919,41.1909,41.8713,3784726.2997485,0
+EIX.US,D,20140410,000000,41.8645,42.0854,41.6397,41.8127,3477415.8527957,0
+EIX.US,D,20140411,000000,41.5849,41.9241,41.5018,41.6347,3086576.7081417,0
+EIX.US,D,20140414,000000,41.7443,42.0121,41.5311,41.8509,2558531.645703,0
+EIX.US,D,20140415,000000,41.8263,42.152,41.5849,42.0991,3032947.5630117,0
+EIX.US,D,20140416,000000,42.2048,42.2048,41.7775,42.0571,3928997.1899806,0
+EIX.US,D,20140417,000000,42.2048,42.5948,41.6279,41.6807,4136203.3089285,0
+EIX.US,D,20140421,000000,41.6807,42.0933,41.4256,41.6553,2941174.5221912,0
+EIX.US,D,20140422,000000,41.6651,41.7541,41.3748,41.5917,2567358.0026232,0
+EIX.US,D,20140423,000000,41.7169,42.3298,41.5917,41.6475,2983692.2157946,0
+EIX.US,D,20140424,000000,41.7022,42.1372,41.5683,41.9466,2906037.8682839,0
+EIX.US,D,20140425,000000,41.9809,42.1812,41.7687,42.0854,2979276.4801561,0
+EIX.US,D,20140428,000000,42.191,42.3797,41.8772,42.1372,4055293.1618956,0
+EIX.US,D,20140429,000000,42.2321,42.2488,41.4002,41.9075,4085758.3623258,0
+EIX.US,D,20140430,000000,41.2955,42.6535,41.2955,41.8127,4621145.595349,0
+EIX.US,D,20140501,000000,41.9671,42.0336,41.3836,41.9163,2106611.7380996,0
+EIX.US,D,20140502,000000,41.7893,41.7893,40.7334,40.9103,3003835.6213838,0
+EIX.US,D,20140505,000000,40.8663,41.36,40.8361,41.3532,2354666.2245998,0
+EIX.US,D,20140506,000000,41.3024,41.539,41.2134,41.408,2589283.2501126,0
+EIX.US,D,20140507,000000,41.5018,42.2692,41.493,42.2116,3553237.2148386,0
+EIX.US,D,20140508,000000,42.1812,42.3015,41.4256,41.4636,2477093.697051,0
+EIX.US,D,20140509,000000,41.5164,41.5751,40.8361,40.8731,2313503.8355415,0
+EIX.US,D,20140512,000000,41.0286,41.0726,40.4812,40.5262,1699951.8422016,0
+EIX.US,D,20140513,000000,40.5408,40.7598,40.4294,40.6229,1747907.1199269,0
+EIX.US,D,20140514,000000,40.6366,40.9768,40.5476,40.7334,1924904.7791546,0
+EIX.US,D,20140515,000000,40.8087,41.1547,40.6806,40.8361,2115135.3250988,0
+EIX.US,D,20140516,000000,40.8819,40.9768,40.5642,40.8663,1702862.9340773,0
+EIX.US,D,20140519,000000,40.792,40.792,39.9063,39.9483,2829604.8291708,0
+EIX.US,D,20140520,000000,39.8809,40.2289,39.7528,39.9435,2537596.5376851,0
+EIX.US,D,20140521,000000,40.0031,40.0931,39.6462,39.7215,1964870.4087278,0
+EIX.US,D,20140522,000000,39.7714,40.3794,39.7215,40.1879,1548996.4876661,0
+EIX.US,D,20140523,000000,40.1331,40.2289,39.8809,39.9356,1581185.2263291,0
+EIX.US,D,20140527,000000,40.2885,40.4156,39.9435,39.9865,2184711.0346496,0
+EIX.US,D,20140528,000000,40.0177,40.3052,39.9356,40.1879,1705161.3260114,0
+EIX.US,D,20140529,000000,40.445,40.445,40.0285,40.355,1428339.6055299,0
+EIX.US,D,20140530,000000,40.3462,40.792,40.1879,40.7598,2260308.3878659,0
+EIX.US,D,20140602,000000,40.6894,41.3024,40.4362,41.1547,2879057.5905594,0
+EIX.US,D,20140603,000000,41.1411,41.7443,41.1411,41.5526,2621355.3814411,0
+EIX.US,D,20140604,000000,41.4002,41.4588,41.1978,41.4118,3310321.6340247,0
+EIX.US,D,20140605,000000,41.4588,42.0991,41.2955,41.7843,1681326.3777028,0
+EIX.US,D,20140606,000000,41.9593,42.0806,41.4002,41.4432,1496982.4564052,0
+EIX.US,D,20140609,000000,41.408,41.6054,41.0726,41.1909,1887098.4310112,0
+EIX.US,D,20140610,000000,41.1411,41.2877,40.9543,41.0433,1329114.9468901,0
+EIX.US,D,20140611,000000,41.0805,41.1547,40.5642,40.5789,1981665.9563729,0
+EIX.US,D,20140612,000000,40.4362,40.6229,39.7586,40.488,3198684.4314948,0
+EIX.US,D,20140613,000000,40.4156,40.7119,40.1331,40.5789,2069868.1532939,0
+EIX.US,D,20140616,000000,40.6434,41.3836,40.5094,41.1098,2865860.5043402,0
+EIX.US,D,20140617,000000,40.9397,41.1323,40.7334,41.1098,1715431.9772845,0
+EIX.US,D,20140618,000000,41.0589,42.2566,40.9465,42.2174,2982307.2479802,0
+EIX.US,D,20140619,000000,42.2242,42.7659,42.0991,42.7571,3724172.3155466,0
+EIX.US,D,20140620,000000,42.8031,42.9507,42.5489,42.5703,2234677.2774583,0
+EIX.US,D,20140623,000000,42.5489,42.8099,42.107,42.5596,2795695.6208891,0
+EIX.US,D,20140624,000000,42.4452,42.7337,42.3436,42.6397,2118281.6773861,0
+EIX.US,D,20140625,000000,42.5489,42.978,42.5401,42.8099,1741042.630265,0
+EIX.US,D,20140626,000000,42.6359,42.9468,42.4706,42.8421,1958580.7727673,0
+EIX.US,D,20140627,000000,42.7453,43.0709,42.6359,42.6721,2553127.8163359,0
+EIX.US,D,20140630,000000,42.8499,43.3212,42.7541,43.2244,2448630.2558622,0
+EIX.US,D,20140701,000000,43.158,43.2244,42.7541,42.7943,2899269.5285294,0
+EIX.US,D,20140702,000000,42.6573,42.7541,41.8097,41.9662,2302051.7678537,0
+EIX.US,D,20140703,000000,41.7814,41.8019,41.1557,41.5174,1515889.2105266,0
+EIX.US,D,20140707,000000,41.5419,41.8175,41.4842,41.5712,2304560.8712868,0
+EIX.US,D,20140708,000000,41.8899,42.3152,41.8333,42.191,2990269.2786057,0
+EIX.US,D,20140709,000000,42.1754,42.2321,41.7403,41.9799,1917064.4702204,0
+EIX.US,D,20140710,000000,41.8694,42.5166,41.8694,42.3876,1807841.2440877,0
+EIX.US,D,20140711,000000,42.3621,42.4198,41.9378,42.1128,1770590.31509,0
+EIX.US,D,20140714,000000,42.24,42.2488,41.5487,41.625,2991326.9275864,0
+EIX.US,D,20140715,000000,41.6426,42.2242,41.6426,42.062,2602276.7849321,0
+EIX.US,D,20140716,000000,42.1216,42.2566,41.8694,42.2488,2084289.6165247,0
+EIX.US,D,20140717,000000,42.3064,42.4833,42.0327,42.062,2466156.1336546,0
+EIX.US,D,20140718,000000,42.2321,42.4902,41.931,42.4765,1668874.9647013,0
+EIX.US,D,20140721,000000,42.3807,42.6055,42.1676,42.3954,1433609.4387497,0
+EIX.US,D,20140722,000000,42.5508,42.5899,42.3621,42.37,1355332.1625839,0
+EIX.US,D,20140723,000000,42.3446,42.4648,42.0845,42.1372,1262978.130834,0
+EIX.US,D,20140724,000000,42.2174,42.542,42.0845,42.37,1313673.6809186,0
+EIX.US,D,20140725,000000,42.6133,43.0524,42.0718,42.1128,1814094.0566793,0
+EIX.US,D,20140728,000000,42.0991,42.8666,41.9945,42.7453,1536099.1027539,0
+EIX.US,D,20140729,000000,42.7453,43.0445,42.4032,42.41,2300987.9816447,0
+EIX.US,D,20140730,000000,42.5254,42.542,41.3414,41.4891,2264015.2736555,0
+EIX.US,D,20140731,000000,41.1929,41.5575,40.7021,40.7578,2494257.478384,0
+EIX.US,D,20140801,000000,41.0589,42.0561,41.0589,41.6103,4328547.1070917,0
+EIX.US,D,20140804,000000,41.5419,41.6602,40.5456,41.5272,5955195.8965258,0
+EIX.US,D,20140805,000000,41.4216,41.7657,41.0873,41.3952,4466840.3371266,0
+EIX.US,D,20140806,000000,41.1929,41.3718,40.4039,40.8067,5881926.5985129,0
+EIX.US,D,20140807,000000,40.9171,41.4294,40.9025,41.319,3297284.115737,0
+EIX.US,D,20140808,000000,41.3414,42.3758,41.3414,42.3376,4123612.7854228,0
+EIX.US,D,20140811,000000,42.5342,42.6133,41.9945,42.018,3654396.1232103,0
+EIX.US,D,20140812,000000,41.9662,42.0718,41.7403,41.7657,2217526.793453,0
+EIX.US,D,20140813,000000,41.8175,42.1216,41.625,42.0102,3425402.8444061,0
+EIX.US,D,20140814,000000,42.1676,42.498,42.018,42.4452,2478115.5455345,0
+EIX.US,D,20140815,000000,42.5342,42.9184,42.279,42.6573,3006559.5278016,0
+EIX.US,D,20140818,000000,42.7131,43.026,42.5342,42.7991,2248285.557962,0
+EIX.US,D,20140819,000000,42.7943,43.5577,42.7864,43.4522,3510079.2037672,0
+EIX.US,D,20140820,000000,43.4297,43.7601,43.3779,43.6917,1828304.808411,0
+EIX.US,D,20140821,000000,43.7738,44.0182,43.3134,43.3779,2324168.2922863,0
+EIX.US,D,20140822,000000,43.158,43.8178,43.158,43.504,1920676.228974,0
+EIX.US,D,20140825,000000,43.722,43.8178,43.4297,43.5871,1526753.1271855,0
+EIX.US,D,20140826,000000,43.6243,43.7601,42.8666,42.9468,2274854.6414019,0
+EIX.US,D,20140827,000000,42.9184,43.4229,42.8421,43.4043,2539559.427815,0
+EIX.US,D,20140828,000000,43.2596,43.6095,43.111,43.4913,2331146.3206684,0
+EIX.US,D,20140829,000000,43.504,43.9978,43.4111,43.9908,2128021.4584261,0
+EIX.US,D,20140902,000000,44.072,44.1434,43.3134,43.6165,3069256.4274916,0
+EIX.US,D,20140903,000000,43.7807,44.2812,43.7054,44.1072,3347625.7523328,0
+EIX.US,D,20140904,000000,44.0124,44.1072,43.5743,43.8784,2656349.8562301,0
+EIX.US,D,20140905,000000,43.8784,44.2891,43.8784,44.2421,1457289.9334837,0
+EIX.US,D,20140908,000000,44.0936,44.1698,43.3955,43.6702,3185243.9018933,0
+EIX.US,D,20140909,000000,43.5577,43.6243,43.0524,43.111,1757570.1856153,0
+EIX.US,D,20140910,000000,43.111,43.158,42.7219,42.8891,1782310.3750729,0
+EIX.US,D,20140911,000000,42.935,43.1442,42.6055,43.1442,2188857.7551218,0
+EIX.US,D,20140912,000000,42.9468,42.9604,42.1998,42.3064,1658060.1458674,0
+EIX.US,D,20140915,000000,42.4833,42.7219,42.3015,42.4833,2614745.5867465,0
+EIX.US,D,20140916,000000,42.4648,43.328,42.4589,43.2342,2628059.2803001,0
+EIX.US,D,20140917,000000,43.3955,43.46,43.026,43.1892,2308557.2296699,0
+EIX.US,D,20140918,000000,43.198,43.328,42.8587,42.9282,3365208.9109211,0
+EIX.US,D,20140919,000000,43.0709,43.1834,42.9106,43.0709,2456752.8772903,0
+EIX.US,D,20140922,000000,43.0709,43.1442,42.6055,42.6212,2059968.8043225,0
+EIX.US,D,20140923,000000,42.5977,42.6573,42.0845,42.2634,3302059.9020923,0
+EIX.US,D,20140924,000000,42.3876,42.4452,41.8479,42.0405,2503718.0155441,0
+EIX.US,D,20140925,000000,42.0248,42.2702,41.6602,41.669,2321570.1990452,0
+EIX.US,D,20140926,000000,41.711,41.9036,41.233,41.7629,2678893.940889,0
+EIX.US,D,20140929,000000,40.7969,41.8059,40.5104,41.7296,2636109.2778621,0
+EIX.US,D,20140930,000000,41.8293,42.3376,41.6553,41.8597,2128675.0732218,0
+EIX.US,D,20141001,000000,41.9281,42.8235,41.8293,42.4306,3597785.3080811,0
+EIX.US,D,20141002,000000,42.3964,42.7493,42.0542,42.1432,2941902.8065958,0
+EIX.US,D,20141003,000000,42.24,42.5097,41.887,42.3709,1837682.4929915,0
+EIX.US,D,20141006,000000,42.5439,42.8099,42.2936,42.5586,1765322.527613,0
+EIX.US,D,20141007,000000,42.3709,42.9409,42.3162,42.4394,3120650.5987116,0
+EIX.US,D,20141008,000000,42.5352,43.5285,42.4394,43.46,3167344.6760563,0
+EIX.US,D,20141009,000000,43.46,43.5577,42.7083,42.7405,4132229.4537152,0
+EIX.US,D,20141010,000000,42.9878,43.46,42.7013,43.2048,4018655.9557107,0
+EIX.US,D,20141013,000000,43.2654,43.9938,43.1344,43.5207,3027262.4440219,0
+EIX.US,D,20141014,000000,43.7963,44.9128,43.3036,44.7642,5330840.3359368,0
+EIX.US,D,20141015,000000,44.6527,44.8776,43.2234,44.1962,4010900.5450989,0
+EIX.US,D,20141016,000000,43.679,43.8579,42.7737,43.7073,4388571.2439317,0
+EIX.US,D,20141017,000000,43.9117,44.1815,43.4522,43.986,3226630.2997783,0
+EIX.US,D,20141020,000000,43.986,44.9128,43.986,44.7798,3673010.3361243,0
+EIX.US,D,20141021,000000,44.9128,44.9128,44.4171,44.862,2896625.4060774,0
+EIX.US,D,20141022,000000,44.8532,45.6098,44.7642,45.1621,2426178.2296252,0
+EIX.US,D,20141023,000000,45.3321,45.4877,44.6674,44.8014,3718007.4698916,0
+EIX.US,D,20141024,000000,44.9216,45.4671,44.6733,45.3987,2336166.5732776,0
+EIX.US,D,20141027,000000,45.4789,45.8416,45.3401,45.5629,1727273.7589587,0
+EIX.US,D,20141028,000000,45.6186,46.2521,45.3859,46.2297,3411991.9780738,0
+EIX.US,D,20141029,000000,46.4135,47.0851,45.4309,45.9462,3457767.516942,0
+EIX.US,D,20141030,000000,45.7398,47.0469,45.6499,46.828,5278329.1891975,0
+EIX.US,D,20141031,000000,46.9482,47.0098,46.5161,46.8446,5120737.4453123,0
+EIX.US,D,20141103,000000,46.9121,47.3911,46.8202,47.3403,2875200.3426805,0
+EIX.US,D,20141104,000000,47.4126,47.5398,46.5523,46.6412,2988798.3895975,0
+EIX.US,D,20141105,000000,46.9639,47.5212,46.8358,47.1751,7043940.1665326,0
+EIX.US,D,20141106,000000,46.7928,47.1975,46.0879,46.4047,3244456.901749,0
+EIX.US,D,20141107,000000,46.4545,46.7458,46.3724,46.695,4097468.1935951,0
+EIX.US,D,20141110,000000,46.7224,47.2249,46.612,47.2171,2785106.8566247,0
+EIX.US,D,20141111,000000,47.1751,47.3686,46.9482,47.3148,2096718.5263564,0
+EIX.US,D,20141112,000000,46.9365,47.0685,46.3137,46.7096,4385524.1101659,0
+EIX.US,D,20141113,000000,46.6754,46.8651,46.1201,46.171,2259048.2103568,0
+EIX.US,D,20141114,000000,46.0664,46.5161,45.953,46.2297,2615374.6526298,0
+EIX.US,D,20141117,000000,46.1035,46.9639,46.0517,46.9482,3321315.4553457,0
+EIX.US,D,20141118,000000,46.9883,47.2034,46.5601,46.9365,2833457.9855641,0
+EIX.US,D,20141119,000000,46.8074,46.8818,46.5161,46.8202,2471514.9566822,0
+EIX.US,D,20141120,000000,46.6892,47.1603,46.5161,46.5982,2400639.1776395,0
+EIX.US,D,20141121,000000,47.0851,47.0987,46.1397,46.7458,3019315.7564668,0
+EIX.US,D,20141124,000000,46.8358,46.8739,46.3069,46.4946,2324223.5273394,0
+EIX.US,D,20141125,000000,46.6198,46.8358,46.0068,46.7096,3024486.3711651,0
+EIX.US,D,20141126,000000,46.8358,47.0098,46.5846,46.8651,1746228.5880337,0
+EIX.US,D,20141128,000000,46.9961,47.6512,46.8905,47.5778,1170519.7662058,0
+EIX.US,D,20141201,000000,47.2581,47.9807,47.0001,47.611,3332854.4670988,0
+EIX.US,D,20141202,000000,47.5212,48.2602,47.2933,48.1009,2390284.6509153,0
+EIX.US,D,20141203,000000,48.0647,48.1097,47.5534,48.0647,1823609.8288926,0
+EIX.US,D,20141204,000000,48.1165,48.3942,47.833,48.2143,1481424.5830993,0
+EIX.US,D,20141205,000000,47.8418,48.312,47.2748,47.6286,2043257.1321285,0
+EIX.US,D,20141208,000000,47.7577,48.4098,47.5778,48.3795,2826210.9420156,0
+EIX.US,D,20141209,000000,48.2808,48.7236,48.1566,48.4684,2294759.7179655,0
+EIX.US,D,20141210,000000,48.4684,48.9631,48.0569,48.0774,2016463.0169905,0
+EIX.US,D,20141211,000000,48.3404,48.6503,48.1009,48.2309,2617877.6188348,0
+EIX.US,D,20141212,000000,48.312,48.926,47.8839,47.9083,3060723.6346502,0
+EIX.US,D,20141215,000000,47.9533,48.2446,47.0851,47.3148,4198495.151562,0
+EIX.US,D,20141216,000000,47.3911,48.1497,46.9961,47.2933,4863897.5167461,0
+EIX.US,D,20141217,000000,47.4712,48.0862,47.353,47.8252,3743965.8991326,0
+EIX.US,D,20141218,000000,47.9367,48.5378,47.7655,48.49,3599099.697772,0
+EIX.US,D,20141219,000000,48.7959,48.9866,48.3492,48.5076,4180784.1340544,0
+EIX.US,D,20141222,000000,48.6503,48.8575,48.4098,48.8371,2243773.6724162,0
+EIX.US,D,20141223,000000,48.8575,49.0766,48.6933,48.9113,1728024.546533,0
+EIX.US,D,20141224,000000,49.0023,50.0933,48.9553,49.9662,1511982.8648228,0
+EIX.US,D,20141226,000000,50.0122,50.7903,50.0122,50.5577,1977943.7275129,0
+EIX.US,D,20141229,000000,50.6183,51.7758,50.6183,51.4219,2749253.1698975,0
+EIX.US,D,20141230,000000,51.3995,51.3995,50.369,50.4101,2486640.155405,0
+EIX.US,D,20141231,000000,50.6847,50.7972,49.2828,49.32,2718648.8589631,0
+EIX.US,D,20150102,000000,49.3806,49.6671,48.7911,49.3415,2523359.1912982,0
+EIX.US,D,20150105,000000,49.3952,49.5703,49.0413,49.2242,3271661.1883002,0
+EIX.US,D,20150106,000000,49.0316,50.2614,48.9827,49.41,2978001.9824481,0
+EIX.US,D,20150107,000000,49.4568,50.7199,49.3356,50.238,3167239.3203068,0
+EIX.US,D,20150108,000000,50.5185,50.7522,50.0728,50.5185,3672204.3134967,0
+EIX.US,D,20150109,000000,50.5342,51.0846,50.15,50.7522,3625551.1510061,0
+EIX.US,D,20150112,000000,50.369,50.8177,49.9613,50.3749,2746886.2455827,0
+EIX.US,D,20150113,000000,50.6223,51.2098,49.8157,50.0884,3660424.9269753,0
+EIX.US,D,20150114,000000,50.0151,50.8969,49.7491,50.8559,2496043.4117694,0
+EIX.US,D,20150115,000000,50.9038,51.3897,50.6223,51.1032,3251824.6441174,0
+EIX.US,D,20150116,000000,51.2176,51.3173,50.7669,51.2176,2146360.5189456,0
+EIX.US,D,20150120,000000,51.5207,51.5431,50.979,51.3466,2499551.8605162,0
+EIX.US,D,20150121,000000,51.1433,51.6487,50.8109,51.5637,2608351.617908,0
+EIX.US,D,20150122,000000,51.8061,51.8149,51.1032,51.3554,2512296.8375965,0
+EIX.US,D,20150123,000000,51.5207,51.7387,51.2929,51.5129,1626004.3804806,0
+EIX.US,D,20150126,000000,51.5207,51.5783,51.1032,51.4737,2085233.7267852,0
+EIX.US,D,20150127,000000,51.4073,51.8511,51.3232,51.4971,2100613.6204753,0
+EIX.US,D,20150128,000000,51.5305,52.2119,50.849,50.9282,2325906.150718,0
+EIX.US,D,20150129,000000,50.9468,52.0476,50.8265,52.0114,3926714.1411168,0
+EIX.US,D,20150130,000000,51.8061,52.4161,51.2645,51.332,4164815.0664639,0
+EIX.US,D,20150202,000000,51.241,51.5637,50.5342,51.4356,2287106.5944893,0
+EIX.US,D,20150203,000000,51.1951,51.4161,50.8265,51.157,2908878.382036,0
+EIX.US,D,20150204,000000,51.0074,51.4903,50.7522,50.8402,1838742.187715,0
+EIX.US,D,20150205,000000,51.021,51.1951,50.6926,51.0132,1257926.1692128,0
+EIX.US,D,20150206,000000,50.7669,50.9859,48.2651,48.4841,3501981.1312516,0
+EIX.US,D,20150209,000000,48.6523,49.0111,48.1233,48.2896,2275544.0566951,0
+EIX.US,D,20150210,000000,48.2964,49.7657,48.2065,49.7111,3352489.5056247,0
+EIX.US,D,20150211,000000,49.3738,49.3738,48.5721,48.708,2630945.8232633,0
+EIX.US,D,20150212,000000,48.6444,48.9065,48.2504,48.8057,2862869.6284989,0
+EIX.US,D,20150213,000000,48.7715,48.7715,47.0079,47.3842,3472343.4337474,0
+EIX.US,D,20150217,000000,47.398,48.2289,46.9345,47.7606,3644866.030798,0
+EIX.US,D,20150218,000000,47.6942,49.32,47.5798,49.2105,2863525.2890373,0
+EIX.US,D,20150219,000000,49.2906,49.2906,48.2436,48.4988,2022779.2476061,0
+EIX.US,D,20150220,000000,48.5584,48.6796,47.6942,48.2739,2314733.3269099,0
+EIX.US,D,20150223,000000,48.4636,49.32,48.3726,49.3132,3124083.3549781,0
+EIX.US,D,20150224,000000,49.2438,49.6621,48.9593,49.4412,2031939.0605881,0
+EIX.US,D,20150225,000000,49.4412,49.5908,48.6444,48.8751,2595933.9596611,0
+EIX.US,D,20150226,000000,49.0316,49.0648,48.0765,48.2808,3391054.8243133,0
+EIX.US,D,20150227,000000,48.3648,48.5466,47.9279,48.3942,1881960.5481963,0
+EIX.US,D,20150302,000000,48.2808,48.3726,47.2249,47.9953,4124858.6427328,0
+EIX.US,D,20150303,000000,47.8213,48.1067,47.5564,48.0079,2908474.3478508,0
+EIX.US,D,20150304,000000,47.9865,48.0481,47.5886,47.791,1883661.5832593,0
+EIX.US,D,20150305,000000,47.9953,48.4636,47.8877,48.0696,2339174.837932,0
+EIX.US,D,20150306,000000,47.4986,47.4986,45.9618,46.1867,3231484.8472279,0
+EIX.US,D,20150309,000000,46.5386,46.8876,46.0879,46.5386,2402632.7539099,0
+EIX.US,D,20150310,000000,46.433,47.1125,46.2766,46.7518,3055440.5041028,0
+EIX.US,D,20150311,000000,46.563,47.0303,46.1945,46.7,3572953.0602016,0
+EIX.US,D,20150312,000000,47.0529,47.8154,46.9619,47.4898,2906879.6914088,0
+EIX.US,D,20150313,000000,47.2659,47.4244,46.5718,47.3227,2848327.4664483,0
+EIX.US,D,20150316,000000,47.572,48.4988,47.4527,48.3267,2614264.8372098,0
+EIX.US,D,20150317,000000,48.1321,48.3326,47.8076,47.8437,2118655.0254305,0
+EIX.US,D,20150318,000000,47.8731,49.7042,47.7606,49.3278,2798407.2528506,0
+EIX.US,D,20150319,000000,49.1831,49.5908,48.6865,48.8145,3025037.6988253,0
+EIX.US,D,20150320,000000,49.2594,49.4735,47.9953,48.3326,8741609.9827417,0
+EIX.US,D,20150323,000000,48.2808,48.6298,48.1566,48.3726,3129522.9848427,0
+EIX.US,D,20150324,000000,48.2651,48.531,47.4332,47.5494,3357477.0263505,0
+EIX.US,D,20150325,000000,47.701,48.0481,47.0773,47.1349,2856031.7334924,0
+EIX.US,D,20150326,000000,47.0675,47.4058,46.433,46.871,2497144.0213471,0
+EIX.US,D,20150327,000000,47.0225,47.612,46.8563,47.1525,2112902.3969314,0
+EIX.US,D,20150330,000000,47.4263,47.9767,47.2669,47.8037,1918499.558731,0
+EIX.US,D,20150331,000000,47.6258,48.0891,47.1125,47.3716,3374633.6475839,0
+EIX.US,D,20150401,000000,47.3422,47.9112,46.697,47.7196,2806140.1602926,0
+EIX.US,D,20150402,000000,47.743,47.9112,47.5446,47.8037,1649477.2323297,0
+EIX.US,D,20150406,000000,47.8946,48.9475,47.8946,48.7109,2681781.5067235,0
+EIX.US,D,20150407,000000,48.6386,48.7745,48.1889,48.3267,3468208.9877315,0
+EIX.US,D,20150408,000000,48.3042,48.5252,48.1224,48.311,2915599.6697082,0
+EIX.US,D,20150409,000000,48.2436,48.2739,47.8418,48.0529,2026475.9046823,0
+EIX.US,D,20150410,000000,48.2592,48.5252,47.9112,48.3736,1670708.9730404,0
+EIX.US,D,20150413,000000,48.2055,48.2113,47.5446,47.6258,1886454.0220578,0
+EIX.US,D,20150414,000000,47.704,48.0247,47.531,47.7646,2238560.097121,0
+EIX.US,D,20150415,000000,47.8565,48.2211,47.307,47.3852,2624408.652435,0
+EIX.US,D,20150416,000000,47.307,47.3989,46.3245,46.7742,4483044.6651287,0
+EIX.US,D,20150417,000000,46.605,46.9932,46.0811,46.3099,4279304.0343308,0
+EIX.US,D,20150420,000000,46.1807,47.2259,45.8934,46.7478,3889492.8753885,0
+EIX.US,D,20150421,000000,46.7478,47.0763,45.778,45.8758,4909397.9032199,0
+EIX.US,D,20150422,000000,45.9148,46.1123,45.3303,45.5052,6406590.0482528,0
+EIX.US,D,20150423,000000,45.5052,46.0517,45.4133,45.8318,4463398.3750179,0
+EIX.US,D,20150424,000000,45.8396,46.915,45.7115,46.697,3652215.361482,0
+EIX.US,D,20150427,000000,46.9326,46.9404,45.9833,46.2639,2758270.8037611,0
+EIX.US,D,20150428,000000,46.1221,46.9687,46.0439,46.7576,3144784.2254557,0
+EIX.US,D,20150429,000000,47.0137,47.7499,46.5083,47.0225,5679010.4020269,0
+EIX.US,D,20150430,000000,46.915,46.9599,45.818,46.2121,4267170.7343206,0
+EIX.US,D,20150501,000000,46.2717,46.7038,45.8758,46.6666,2957401.3533631,0
+EIX.US,D,20150504,000000,46.7106,47.2503,46.476,46.9521,3216400.5633592,0
+EIX.US,D,20150505,000000,46.74,46.8485,45.558,45.778,2539624.8915816,0
+EIX.US,D,20150506,000000,45.6792,45.7692,44.7788,45.1953,3058898.8321533,0
+EIX.US,D,20150507,000000,45.3987,45.8758,45.2941,45.603,2977895.6038271,0
+EIX.US,D,20150508,000000,46.2199,46.4447,45.7262,46.0068,3433725.9486198,0
+EIX.US,D,20150511,000000,45.825,46.5758,45.6206,45.7027,1835284.8825359,0
+EIX.US,D,20150512,000000,45.3849,45.4749,44.7241,45.1337,4189690.2749402,0
+EIX.US,D,20150513,000000,45.1953,45.5473,44.4132,44.6185,2756431.6810653,0
+EIX.US,D,20150514,000000,44.8082,45.3175,44.7788,45.3117,2699719.601672,0
+EIX.US,D,20150515,000000,45.4231,45.9686,45.1953,45.8318,3261079.5841352,0
+EIX.US,D,20150518,000000,45.6206,46.2942,45.5786,46.0811,1843503.6538714,0
+EIX.US,D,20150519,000000,45.8464,46.2414,45.6626,45.9374,1845017.5034764,0
+EIX.US,D,20150520,000000,46.0351,46.5142,45.868,46.1123,1655452.8467841,0
+EIX.US,D,20150521,000000,46.128,46.3401,45.8836,46.128,1545162.7658284,0
+EIX.US,D,20150522,000000,46.0811,46.2121,45.6626,46.0595,1212449.3087802,0
+EIX.US,D,20150526,000000,45.868,46.0733,45.4309,45.8464,2303202.4981277,0
+EIX.US,D,20150527,000000,45.8102,46.1955,45.736,46.0889,2143343.0484491,0
+EIX.US,D,20150528,000000,46.1955,46.4447,45.9374,46.2942,2329401.3021373,0
+EIX.US,D,20150529,000000,46.302,46.5142,46.0595,46.1123,3183959.1754717,0
+EIX.US,D,20150601,000000,46.1877,46.4232,46.0595,46.0889,1652894.6455259,0
+EIX.US,D,20150602,000000,45.7858,45.8542,44.8786,45.1494,2530801.6032755,0
+EIX.US,D,20150603,000000,45.1093,45.1494,44.0496,44.4493,2787678.3552105,0
+EIX.US,D,20150604,000000,44.1473,44.8082,44.1082,44.6185,2389287.3513444,0
+EIX.US,D,20150605,000000,43.9811,44.2392,43.6007,43.7387,2383484.6021489,0
+EIX.US,D,20150608,000000,43.7455,43.8442,43.4971,43.6175,2341286.0444082,0
+EIX.US,D,20150609,000000,43.5499,43.679,43.4141,43.4199,1526220.2112096,0
+EIX.US,D,20150610,000000,43.6927,44.033,43.4815,43.5411,2414943.0106645,0
+EIX.US,D,20150611,000000,43.9732,44.1473,43.6859,43.8833,1560804.5145854,0
+EIX.US,D,20150612,000000,43.6007,43.8833,43.3437,43.374,1431885.9005169,0
+EIX.US,D,20150615,000000,43.4062,43.5861,43.1344,43.4971,2207833.041624,0
+EIX.US,D,20150616,000000,43.4503,43.8374,43.2997,43.6633,1807987.5146914,0
+EIX.US,D,20150617,000000,43.6321,44.0808,43.4141,43.9732,2185674.5794658,0
+EIX.US,D,20150618,000000,44.0182,44.8912,44.0056,44.6332,2593032.0736277,0
+EIX.US,D,20150619,000000,44.8444,45.0672,44.3849,44.4435,3037448.1969726,0
+EIX.US,D,20150622,000000,44.5267,44.6713,44.1033,44.2715,3151122.9592412,0
+EIX.US,D,20150623,000000,44.1316,44.3467,43.4883,43.6985,2957181.4360219,0
+EIX.US,D,20150624,000000,43.7455,43.9146,41.8449,42.5185,9111816.7892988,0
+EIX.US,D,20150625,000000,42.5929,42.7777,42.2448,42.4648,5951064.5191239,0
+EIX.US,D,20150626,000000,42.6379,43.1052,42.5078,42.9575,5406304.715877,0
+EIX.US,D,20150629,000000,42.9321,43.2958,42.5254,42.542,3459174.9879262,0
+EIX.US,D,20150630,000000,42.5919,42.6613,42.2722,42.4628,3044974.4844009,0
+EIX.US,D,20150701,000000,42.5919,43.0964,42.4159,43.0876,3143992.5230272,0
+EIX.US,D,20150702,000000,43.2958,44.119,43.2958,43.9684,4117950.1696028,0
+EIX.US,D,20150706,000000,43.8384,44.1913,43.4629,44.0074,2785744.1054787,0
+EIX.US,D,20150707,000000,44.3643,45.1611,44.1678,44.945,3332342.00855,0
+EIX.US,D,20150708,000000,44.7163,45.1523,44.3428,44.5031,2537703.9391774,0
+EIX.US,D,20150709,000000,44.5031,44.7016,43.8384,43.9928,2532994.6394601,0
+EIX.US,D,20150710,000000,43.9146,44.5735,43.6859,44.2744,2051054.4804658,0
+EIX.US,D,20150713,000000,44.3897,44.641,43.8843,44.0994,3017814.181318,0
+EIX.US,D,20150714,000000,44.1844,44.5481,44.1346,44.2675,2406800.9546806,0
+EIX.US,D,20150715,000000,44.1972,44.4259,43.8227,44.3985,1750714.9017957,0
+EIX.US,D,20150716,000000,44.4729,45.2227,44.4259,45.1816,3039410.064231,0
+EIX.US,D,20150717,000000,45.2061,45.2061,44.6703,44.7241,1931420.4696844,0
+EIX.US,D,20150720,000000,44.641,44.641,44.2499,44.4553,1836395.7208271,0
+EIX.US,D,20150721,000000,44.4553,44.5393,44.1844,44.3037,2365846.2085073,0
+EIX.US,D,20150722,000000,44.3184,44.9392,44.2959,44.6175,3188360.5909112,0
+EIX.US,D,20150723,000000,44.4817,44.7016,43.6927,44.119,2256160.6445223,0
+EIX.US,D,20150724,000000,44.0436,44.3115,43.8599,44.0436,2877235.8566765,0
+EIX.US,D,20150727,000000,44.1913,45.0692,43.8765,45.0213,3426848.1616304,0
+EIX.US,D,20150728,000000,44.9773,45.1298,44.5559,44.9852,2704333.7743533,0
+EIX.US,D,20150729,000000,44.8844,45.1523,44.5735,45.1367,2248851.2058213,0
+EIX.US,D,20150730,000000,44.9528,45.6558,44.8004,45.4779,1521078.2369093,0
+EIX.US,D,20150731,000000,45.6108,46.7879,45.6108,45.8474,3273054.3390854,0
+EIX.US,D,20150803,000000,45.8768,46.3294,45.7556,45.953,2428796.7802934,0
+EIX.US,D,20150804,000000,45.8474,45.8768,45.4583,45.5864,1837048.3127515,0
+EIX.US,D,20150805,000000,45.8259,46.0234,45.5678,45.736,1800397.8092391,0
+EIX.US,D,20150806,000000,45.9158,46.3206,45.4505,46.2981,3196033.1489433,0
+EIX.US,D,20150807,000000,46.1759,46.8094,45.778,46.61,2904462.6463975,0
+EIX.US,D,20150810,000000,46.6032,46.7166,45.4368,45.4857,4281823.3664776,0
+EIX.US,D,20150811,000000,45.2373,45.818,44.6244,45.077,6367706.616573,0
+EIX.US,D,20150812,000000,45.077,46.7322,44.817,46.3675,6119919.0994964,0
+EIX.US,D,20150813,000000,46.1905,46.434,45.818,46.2913,2800925.562126,0
+EIX.US,D,20150814,000000,46.2521,46.7654,46.0234,46.7106,2333780.214407,0
+EIX.US,D,20150817,000000,46.5826,47.264,46.2071,47.1711,2073308.0696599,0
+EIX.US,D,20150818,000000,46.9541,47.1711,46.5582,46.781,2485349.2917553,0
+EIX.US,D,20150819,000000,46.74,47.5152,46.5259,47.3197,3658392.4815933,0
+EIX.US,D,20150820,000000,46.9951,47.8565,46.8319,47.1711,3372133.7499929,0
+EIX.US,D,20150821,000000,46.781,48.27,46.4271,47.4722,5759054.1770223,0
+EIX.US,D,20150824,000000,47.9483,47.9855,45.3195,45.5952,9392247.1999199,0
+EIX.US,D,20150825,000000,46.0762,46.2287,43.8599,43.9214,5466775.8474991,0
+EIX.US,D,20150826,000000,44.3575,44.9852,43.7631,44.8454,3898966.7098763,0
+EIX.US,D,20150827,000000,45.5033,45.9843,45.1523,45.7428,3697398.6578358,0
+EIX.US,D,20150828,000000,45.7106,45.9911,44.9695,45.5629,2006027.6834292,0
+EIX.US,D,20150831,000000,45.3899,45.4201,44.2353,44.6781,2668726.5996227,0
+EIX.US,D,20150901,000000,44.2108,44.4327,43.4551,43.7073,2655507.0102338,0
+EIX.US,D,20150902,000000,44.1424,44.2275,43.5939,43.9606,3602896.5962409,0
+EIX.US,D,20150903,000000,43.9928,44.3819,43.8168,44.0144,2512442.0853289,0
+EIX.US,D,20150904,000000,43.5725,43.9146,43.3036,43.5851,3061925.5084921,0
+EIX.US,D,20150908,000000,44.1756,44.5863,43.8168,44.2108,2534958.5524612,0
+EIX.US,D,20150909,000000,44.4327,44.5559,43.6477,43.7709,2644904.9486417,0
+EIX.US,D,20150910,000000,43.7768,44.2578,43.5725,43.7308,2819231.8907621,0
+EIX.US,D,20150911,000000,43.4727,44.2578,43.3124,44.2499,2160611.1626601,0
+EIX.US,D,20150914,000000,44.3262,44.6635,44.1512,44.4817,2094510.1471015,0
+EIX.US,D,20150915,000000,44.5091,45.3146,44.2353,45.1983,3743337.8561208,0
+EIX.US,D,20150916,000000,45.2501,45.7556,45.1983,45.6196,3352368.8068048,0
+EIX.US,D,20150917,000000,45.6704,47.2455,45.4945,46.6832,5614816.0186735,0
+EIX.US,D,20150918,000000,45.7936,47.4898,45.7476,46.8241,5127639.7812143,0
+EIX.US,D,20150921,000000,46.9619,47.4126,46.7322,47.0695,3618470.8354885,0
+EIX.US,D,20150922,000000,46.7166,46.9991,46.2913,46.4897,2812318.3032753,0
+EIX.US,D,20150923,000000,46.475,46.7654,46.1251,46.6656,2842437.7731875,0
+EIX.US,D,20150924,000000,46.4584,47.3197,46.4213,47.221,2663344.250554,0
+EIX.US,D,20150925,000000,47.2709,48.1683,47.0391,47.6208,3205117.2694449,0
+EIX.US,D,20150928,000000,47.528,47.9709,47.3168,47.4009,2187159.7886729,0
+EIX.US,D,20150929,000000,47.3667,47.7871,47.1497,47.528,2154982.3015949,0
+EIX.US,D,20150930,000000,47.7636,48.5711,47.6189,48.5114,3333940.7564775,0
+EIX.US,D,20151001,000000,48.5183,48.6562,47.2024,47.8252,3365798.0848215,0
+EIX.US,D,20151002,000000,48.2338,48.5614,47.7176,48.5486,2106095.1880654,0
+EIX.US,D,20151005,000000,48.708,49.103,48.2407,48.9807,2497161.4101601,0
+EIX.US,D,20151006,000000,48.9191,49.0306,48.0353,48.486,3208093.8250873,0
+EIX.US,D,20151007,000000,48.6503,48.7657,48.1928,48.4108,2793979.2427558,0
+EIX.US,D,20151008,000000,48.2563,49.1548,48.2563,49.0111,2044337.2842791,0
+EIX.US,D,20151009,000000,48.926,49.1704,48.3883,48.5614,2182541.5245062,0
+EIX.US,D,20151012,000000,48.5946,49.2956,48.5946,48.9113,1916746.357229,0
+EIX.US,D,20151013,000000,48.7725,48.9553,48.5711,48.8869,2059811.2821339,0
+EIX.US,D,20151014,000000,48.8791,49.6025,48.8331,49.0873,2277303.3954252,0
+EIX.US,D,20151015,000000,49.3044,49.6651,48.9807,49.5566,1438213.3827174,0
+EIX.US,D,20151016,000000,49.7325,49.9339,49.1548,49.4412,3349546.704737,0
+EIX.US,D,20151019,000000,49.364,49.9779,49.0404,49.9779,2750724.0589057,0
+EIX.US,D,20151020,000000,49.7325,50.5635,49.626,50.3396,4176084.0401793,0
+EIX.US,D,20151021,000000,50.5547,50.8559,49.9643,50.0102,1550803.90135,0
+EIX.US,D,20151022,000000,49.9936,50.9878,49.9643,50.8334,2053958.412242,0
+EIX.US,D,20151023,000000,50.6193,50.8031,49.3874,49.6485,2997729.0793959,0
+EIX.US,D,20151026,000000,49.8097,50.0708,49.2466,50.0327,2087633.3829834,0
+EIX.US,D,20151027,000000,49.9779,50.2174,49.3728,49.5155,2552953.9282055,0
+EIX.US,D,20151028,000000,47.2317,48.1175,46.4477,47.0949,7722431.1935721,0
+EIX.US,D,20151029,000000,46.7576,47.0949,46.0273,46.6393,4568945.4015015,0
+EIX.US,D,20151030,000000,46.609,46.8583,46.2493,46.5494,4084903.2418732,0
+EIX.US,D,20151102,000000,46.4975,46.9414,46.1573,46.8329,3379599.6880113,0
+EIX.US,D,20151103,000000,46.5181,46.8876,46.2493,46.6246,3350418.1911313,0
+EIX.US,D,20151104,000000,46.6314,47.0333,46.5806,46.7742,3114788.5229774,0
+EIX.US,D,20151105,000000,46.74,46.9551,46.1867,46.2873,2995258.8450741,0
+EIX.US,D,20151106,000000,45.5365,45.7868,44.2333,45.428,6360405.3608426,0
+EIX.US,D,20151109,000000,45.2413,46.2257,45.1337,45.5678,4528918.399647,0
+EIX.US,D,20151110,000000,45.5766,46.6168,45.5766,46.1867,4205689.0058001,0
+EIX.US,D,20151111,000000,46.1573,46.7957,45.9941,46.74,2707796.1938892,0
+EIX.US,D,20151112,000000,46.4477,46.871,45.9726,46.1867,3291560.1276357,0
+EIX.US,D,20151113,000000,46.3187,46.8505,45.7486,45.9178,2971466.8573624,0
+EIX.US,D,20151116,000000,45.8347,46.347,45.7027,46.3421,2666322.851939,0
+EIX.US,D,20151117,000000,46.1798,46.7879,45.2706,45.4183,2148218.0533258,0
+EIX.US,D,20151118,000000,45.3635,45.7614,44.9734,45.6108,3374899.5941362,0
+EIX.US,D,20151119,000000,45.7702,46.5962,45.6861,46.3793,2837249.7696762,0
+EIX.US,D,20151120,000000,46.5806,47.0411,46.4565,46.5962,1945395.9610045,0
+EIX.US,D,20151123,000000,46.7106,46.781,46.2111,46.2257,1681731.4347593,0
+EIX.US,D,20151124,000000,46.0019,46.0713,45.5023,45.9178,2697789.4434255,0
+EIX.US,D,20151125,000000,45.9559,45.9559,45.3635,45.5179,2671654.05744,0
+EIX.US,D,20151127,000000,45.5864,46.0645,45.5864,45.7115,959504.47433287,0
+EIX.US,D,20151130,000000,45.82,46.0195,45.6196,45.6558,3124232.6941959,0
+EIX.US,D,20151201,000000,45.7614,45.9041,45.3049,45.6108,3023338.7095051,0
+EIX.US,D,20151202,000000,45.5111,45.6558,45.0565,45.1279,3015343.9469962,0
+EIX.US,D,20151203,000000,44.856,45.167,44.4963,45.1015,3974754.3171645,0
+EIX.US,D,20151204,000000,45.2873,46.4125,45.2803,46.3108,3532090.3724503,0
+EIX.US,D,20151207,000000,46.2493,46.3353,45.7486,46.1798,3559386.7174234,0
+EIX.US,D,20151208,000000,46.0117,46.3421,45.6509,45.8777,2559535.082502,0
+EIX.US,D,20151209,000000,45.6284,46.1651,45.3479,45.6861,2596246.9582957,0
+EIX.US,D,20151210,000000,45.6196,45.8112,45.2803,45.3947,4021066.8634939,0
+EIX.US,D,20151211,000000,45.2266,45.9354,44.9871,45.5571,3454468.7568229,0
+EIX.US,D,20151214,000000,45.6108,45.9726,45.2345,45.6196,2698776.5142828,0
+EIX.US,D,20151215,000000,45.8484,46.4565,45.6783,45.864,2900742.4632803,0
+EIX.US,D,20151216,000000,46.0645,46.9111,45.91,46.8036,2519535.6981742,0
+EIX.US,D,20151217,000000,46.8036,47.1877,46.389,46.8407,1815251.947053,0
+EIX.US,D,20151218,000000,46.7166,46.7166,45.7027,45.8865,3739459.1279435,0
+EIX.US,D,20151221,000000,46.128,46.1945,45.0868,45.3253,3594102.9712039,0
+EIX.US,D,20151222,000000,45.5453,46.1329,45.0252,45.7868,2573896.1963229,0
+EIX.US,D,20151223,000000,46.0273,46.524,45.9853,46.4242,1594618.5958311,0
+EIX.US,D,20151224,000000,46.4242,46.6168,46.2414,46.4242,572044.8966351,0
+EIX.US,D,20151228,000000,46.3353,46.5494,46.0791,46.4799,2014021.4230667,0
+EIX.US,D,20151229,000000,46.6578,47.1721,46.6412,46.8358,1844287.1733292,0
+EIX.US,D,20151230,000000,46.9218,47.1779,46.7078,46.7508,2271638.7338625,0
+EIX.US,D,20151231,000000,46.5816,46.6764,45.5453,45.907,2961700.4816672,0
+EIX.US,D,20160104,000000,45.4095,45.7966,45.1543,45.7046,3866813.7717107,0
+EIX.US,D,20160105,000000,45.8054,45.907,44.9754,45.7213,3269117.3072409,0
+EIX.US,D,20160106,000000,45.4769,45.5629,44.9676,45.4173,4322919.2688978,0
+EIX.US,D,20160107,000000,44.992,45.4573,44.943,45.1924,3818778.7100198,0
+EIX.US,D,20160108,000000,45.2247,45.5111,45.1073,45.1846,3044494.7577356,0
+EIX.US,D,20160111,000000,45.3233,46.0224,45.1748,45.8992,5670288.3779849,0
+EIX.US,D,20160112,000000,45.9608,46.1857,45.2315,46.0547,2865633.4268994,0
+EIX.US,D,20160113,000000,46.4399,46.6764,45.9305,46.0371,2329808.4049364,0
+EIX.US,D,20160114,000000,46.0909,46.5611,45.6558,46.1691,2721156.939525,0
+EIX.US,D,20160115,000000,45.5111,46.1153,45.4271,45.8356,3854396.1134639,0
+EIX.US,D,20160119,000000,46.0909,46.7596,45.8054,46.61,4210715.3956373,0
+EIX.US,D,20160120,000000,46.3411,46.6578,45.1543,45.7506,3993034.0511454,0
+EIX.US,D,20160121,000000,45.7644,46.128,45.3401,45.5267,2638495.6367328,0
+EIX.US,D,20160122,000000,45.6118,46.4242,45.3175,46.3099,2608454.9279148,0
+EIX.US,D,20160125,000000,46.3636,46.524,45.907,46.4565,2740708.1025999,0
+EIX.US,D,20160126,000000,46.7508,47.5338,46.697,47.0617,3628622.8336844,0
+EIX.US,D,20160127,000000,47.2141,47.4282,46.5582,46.9052,1809044.1408008,0
+EIX.US,D,20160128,000000,46.7762,48.1566,46.524,47.7274,2442077.7419635,0
+EIX.US,D,20160129,000000,48.1243,48.3316,47.6668,47.9161,6153920.3662,0
+EIX.US,D,20160201,000000,47.9229,48.4332,47.6746,48.2475,4574429.0148343,0
+EIX.US,D,20160202,000000,48.0765,48.6982,47.8213,48.6288,4662482.8954089,0
+EIX.US,D,20160203,000000,48.7755,49.9906,48.6659,49.6739,5076652.7127935,0
+EIX.US,D,20160204,000000,49.5351,49.8606,48.752,48.9015,3232584.4339343,0
+EIX.US,D,20160205,000000,48.9945,49.3728,48.2006,49.0687,3223033.8840949,0
+EIX.US,D,20160208,000000,49.1088,49.8528,48.5711,48.7667,2814126.7398305,0
+EIX.US,D,20160209,000000,48.8459,49.4246,48.6288,49.1528,3530921.2304918,0
+EIX.US,D,20160210,000000,49.0013,49.5165,48.2944,49.2398,1925490.8844409,0
+EIX.US,D,20160211,000000,48.9945,49.316,48.316,48.3384,2795264.9920487,0
+EIX.US,D,20160212,000000,48.2094,48.5711,47.6893,47.8829,4304527.0190679,0
+EIX.US,D,20160216,000000,48.0149,48.4332,47.6824,48.3638,2708780.1961324,0
+EIX.US,D,20160217,000000,48.3883,48.621,47.8907,48.4812,2413157.0772791,0
+EIX.US,D,20160218,000000,48.4402,49.6279,48.355,49.3874,2242610.6676859,0
+EIX.US,D,20160219,000000,49.3318,49.3484,48.7099,48.7607,3454550.5865313,0
+EIX.US,D,20160222,000000,49.0277,49.8127,48.8301,49.8039,2721768.6165951,0
+EIX.US,D,20160223,000000,49.5888,50.6203,49.3112,50.3798,4046435.0959633,0
+EIX.US,D,20160224,000000,51.7514,53.0076,51.5959,52.5882,8747063.9328054,0
+EIX.US,D,20160225,000000,52.5882,53.6792,52.4953,53.3341,5177284.8424176,0
+EIX.US,D,20160226,000000,53.2071,53.3263,51.9938,52.1493,3832254.0172474,0
+EIX.US,D,20160229,000000,52.0994,53.3429,51.9596,52.8454,3590903.4296063,0
+EIX.US,D,20160301,000000,53.3019,53.4026,51.5647,51.853,4645034.7558394,0
+EIX.US,D,20160302,000000,51.7582,52.0164,50.8588,51.9234,3677913.9813989,0
+EIX.US,D,20160303,000000,52.0232,52.3027,51.4639,52.2705,3069342.3486854,0
+EIX.US,D,20160304,000000,51.7983,52.6674,51.5959,52.4953,2643291.8805152,0
+EIX.US,D,20160307,000000,52.5961,53.2843,52.2519,53.1543,2639314.9566879,0
+EIX.US,D,20160308,000000,53.2775,53.776,52.9362,53.5747,3584388.7619479,0
+EIX.US,D,20160309,000000,53.5492,54.2619,53.3772,54.0762,3167323.1957579,0
+EIX.US,D,20160310,000000,53.9305,54.1955,53.5747,54.0831,2449279.7791724,0
+EIX.US,D,20160311,000000,54.2707,54.8759,54.2327,54.5826,3858407.8149173,0
+EIX.US,D,20160314,000000,54.4575,54.6334,54.1251,54.3783,2140208.9706181,0
+EIX.US,D,20160315,000000,54.4106,54.8153,54.1475,54.2952,2658565.3955845,0
+EIX.US,D,20160316,000000,54.2952,54.9933,53.6324,54.7987,2234002.1823641,0
+EIX.US,D,20160317,000000,54.8085,55.4518,54.6598,55.2396,1965441.1709437,0
+EIX.US,D,20160318,000000,55.4518,55.5436,54.7302,55.3804,5191897.5825916,0
+EIX.US,D,20160321,000000,55.1643,55.66,54.6892,55.3403,1500066.4135398,0
+EIX.US,D,20160322,000000,55.4352,55.704,54.9297,55.0157,2681922.6629705,0
+EIX.US,D,20160323,000000,55.0881,55.6981,54.8153,55.5046,2298480.9239542,0
+EIX.US,D,20160324,000000,55.3736,55.7685,54.915,55.307,2744285.0837275,0
+EIX.US,D,20160328,000000,55.3736,55.5662,54.8378,55.2953,1931872.5788232,0
+EIX.US,D,20160329,000000,55.4898,56.3404,55.3168,56.2866,2406767.1999258,0
+EIX.US,D,20160330,000000,56.2544,56.4636,55.8575,55.8877,2229183.4354119,0
+EIX.US,D,20160331,000000,56.0677,56.2554,55.6834,56.1156,2263855.7057242,0
+EIX.US,D,20160401,000000,55.6913,56.5203,55.4176,56.1527,3156962.5318056,0
+EIX.US,D,20160404,000000,56.2016,56.4978,55.4449,56.0677,2712039.0642687,0
+EIX.US,D,20160405,000000,55.9905,56.0999,54.9131,54.9835,3217746.6620621,0
+EIX.US,D,20160406,000000,54.9209,55.1291,54.5924,54.9209,1863908.9145275,0
+EIX.US,D,20160407,000000,54.873,55.2719,54.654,54.7948,2516871.1182949,0
+EIX.US,D,20160408,000000,54.9365,55.6238,54.8388,55.1799,1258138.9264547,0
+EIX.US,D,20160411,000000,55.223,55.615,54.9757,55.0763,1614661.7600276,0
+EIX.US,D,20160412,000000,55.0607,55.4674,54.7273,55.4106,2332210.1068774,0
+EIX.US,D,20160413,000000,55.481,55.5056,54.3969,54.694,2684090.1273712,0
+EIX.US,D,20160414,000000,54.5992,55.0363,54.3802,54.6706,2029051.4947536,0
+EIX.US,D,20160415,000000,54.7273,55.5681,54.7273,55.4674,2022208.4853902,0
+EIX.US,D,20160418,000000,54.742,55.481,54.522,55.4674,1781156.5761847,0
+EIX.US,D,20160419,000000,55.5828,55.7939,55.2015,55.7499,1925187.0916485,0
+EIX.US,D,20160420,000000,55.7235,55.8086,54.1857,54.2541,1616500.8827235,0
+EIX.US,D,20160421,000000,54.1329,54.1563,52.8522,53.0771,1962330.6191539,0
+EIX.US,D,20160422,000000,53.3293,53.733,53.3147,53.5874,1479544.5455492,0
+EIX.US,D,20160425,000000,53.561,53.6636,53.2433,53.6392,1822660.6042755,0
+EIX.US,D,20160426,000000,53.7252,54.0693,53.5874,53.7252,1661755.7800722,0
+EIX.US,D,20160427,000000,53.9442,54.9209,53.733,54.6236,1904389.0483921,0
+EIX.US,D,20160428,000000,54.0693,54.8133,53.869,54.7273,1619934.6618615,0
+EIX.US,D,20160429,000000,54.3265,55.2015,54.0693,55.1937,2696719.5199884,0
+EIX.US,D,20160502,000000,55.2484,55.9601,54.9405,55.7636,2959223.087246,0
+EIX.US,D,20160503,000000,55.6238,56.1527,55.0607,55.9425,3132599.7818778,0
+EIX.US,D,20160504,000000,55.7939,57.0971,55.6189,56.7951,2984912.5013207,0
+EIX.US,D,20160505,000000,56.7951,57.1754,56.1068,56.4352,2013910.9529604,0
+EIX.US,D,20160506,000000,56.3952,56.3952,55.5602,56.1938,2107091.464765,0
+EIX.US,D,20160509,000000,56.3023,56.7168,56.0813,56.6601,1183679.0061849,0
+EIX.US,D,20160510,000000,56.6914,56.6914,55.2885,55.6707,4147688.1084997,0
+EIX.US,D,20160511,000000,55.8877,56.2162,55.5524,56.1762,2844406.8005455,0
+EIX.US,D,20160512,000000,56.1664,56.4352,55.8877,56.1527,2390097.4654574,0
+EIX.US,D,20160513,000000,56.0999,56.1938,55.5212,55.7411,2034979.0342544,0
+EIX.US,D,20160516,000000,55.5984,55.8575,55.2885,55.7411,2025891.8451387,0
+EIX.US,D,20160517,000000,55.6072,55.7939,54.4946,54.7273,1941453.8148033,0
+EIX.US,D,20160518,000000,54.4731,55.0137,53.7252,53.8514,2793553.7282722,0
+EIX.US,D,20160519,000000,53.7038,54.3118,53.4427,54.3118,2115654.9437471,0
+EIX.US,D,20160520,000000,54.5064,54.7028,53.9677,54.6774,1891670.6659671,0
+EIX.US,D,20160523,000000,54.7176,54.7625,53.9833,54.0322,1663771.8595124,0
+EIX.US,D,20160524,000000,54.1329,54.654,54.1329,54.57,1414299.6733145,0
+EIX.US,D,20160525,000000,54.4663,54.6472,54.0146,54.4604,1552452.7699739,0
+EIX.US,D,20160526,000000,54.5298,55.3676,54.4898,55.2953,1495602.6029476,0
+EIX.US,D,20160527,000000,55.3872,55.5524,55.0031,55.2484,1483337.3525327,0
+EIX.US,D,20160531,000000,55.2572,55.9659,55.2093,55.9123,2783706.5457399,0
+EIX.US,D,20160601,000000,55.8174,56.0813,55.6033,55.8673,2302733.0001759,0
+EIX.US,D,20160602,000000,55.6707,56.0383,55.2015,56.0109,1963860.8347006,0
+EIX.US,D,20160603,000000,56.536,56.9808,56.4978,56.6141,1783011.0419508,0
+EIX.US,D,20160606,000000,56.6455,56.8713,56.317,56.622,1716557.1357748,0
+EIX.US,D,20160607,000000,56.6141,56.9025,56.3648,56.5438,1533367.0133654,0
+EIX.US,D,20160608,000000,56.489,56.9329,56.4636,56.9025,983090.86490229,0
+EIX.US,D,20160609,000000,56.8479,57.5644,56.8479,57.4979,1722804.8340097,0
+EIX.US,D,20160610,000000,57.5048,57.847,57.3552,57.7325,1653291.5196116,0
+EIX.US,D,20160613,000000,57.8245,58.1198,57.5116,57.6681,1986663.7058123,0
+EIX.US,D,20160614,000000,57.6603,57.847,57.105,57.8245,1447577.7699703,0
+EIX.US,D,20160615,000000,57.8245,57.9887,57.1382,57.3376,1451124.0649573,0
+EIX.US,D,20160616,000000,57.4715,57.8792,57.4412,57.6993,1182771.7192932,0
+EIX.US,D,20160617,000000,57.6455,57.8792,57.1528,57.8538,1950878.551466,0
+EIX.US,D,20160620,000000,57.7853,57.9564,57.1675,57.7061,1225340.5564642,0
+EIX.US,D,20160621,000000,57.7061,58.198,57.4461,57.8538,1474628.6258183,0
+EIX.US,D,20160622,000000,58.0601,58.0601,57.5595,57.6358,1450697.5276023,0
+EIX.US,D,20160623,000000,57.7131,57.7531,57.2868,57.7531,1373466.6488325,0
+EIX.US,D,20160624,000000,57.2378,58.8324,57.146,58.2224,2645529.9230395,0
+EIX.US,D,20160627,000000,58.0864,59.7886,58.0864,59.6742,3083791.4294428,0
+EIX.US,D,20160628,000000,59.5579,59.8316,58.6457,59.728,3275099.0589236,0
+EIX.US,D,20160629,000000,59.8442,60.162,59.4923,59.7758,2727309.5107239,0
+EIX.US,D,20160630,000000,59.6263,61.0409,59.4718,61.0096,4179275.3988061,0
+EIX.US,D,20160701,000000,61.2697,61.2873,60.1288,60.994,2045618.9420866,0
+EIX.US,D,20160705,000000,61.0967,61.8103,60.9402,61.7018,2641138.7363134,0
+EIX.US,D,20160706,000000,61.5424,61.8328,60.9314,61.5826,3146975.2158976,0
+EIX.US,D,20160707,000000,61.2775,61.2775,60.3027,60.5159,1805845.6220746,0
+EIX.US,D,20160708,000000,60.2705,61.4349,59.728,61.4017,2993472.9116887,0
+EIX.US,D,20160711,000000,61.0781,61.3244,60.3977,61.2619,2182526.1814358,0
+EIX.US,D,20160712,000000,60.8972,61.0341,60.0818,60.1444,3017355.9349511,0
+EIX.US,D,20160713,000000,60.4211,60.8298,58.4805,60.8034,2546478.1296585,0
+EIX.US,D,20160714,000000,60.3409,60.6508,60.0036,60.5668,2553193.2801025,0
+EIX.US,D,20160715,000000,60.7428,60.9686,60.3361,60.6244,1963413.8399186,0
+EIX.US,D,20160718,000000,60.7262,60.9686,60.6244,60.6548,1777198.0640417,0
+EIX.US,D,20160719,000000,60.6948,60.8072,60.3389,60.5668,1390458.5877778,0
+EIX.US,D,20160720,000000,60.5306,60.5756,60.034,60.0985,1110211.2711292,0
+EIX.US,D,20160721,000000,59.9098,60.3801,59.6898,60.2773,2355892.6473542,0
+EIX.US,D,20160722,000000,60.3027,61.0018,60.0682,60.9842,1756681.310408,0
+EIX.US,D,20160725,000000,60.9686,61.1671,60.4983,60.7818,1284398.0798741,0
+EIX.US,D,20160726,000000,60.6332,60.8298,60.2079,60.3713,1560276.7129664,0
+EIX.US,D,20160727,000000,60.1708,60.2393,59.2401,59.7133,2385467.9497057,0
+EIX.US,D,20160728,000000,59.767,60.2773,59.7446,60.0496,1573934.0912951,0
+EIX.US,D,20160729,000000,59.99,60.9764,59.6664,60.7818,2055390.4321386,0
+EIX.US,D,20160801,000000,60.5159,60.7956,60.3263,60.5237,1962908.5414694,0
+EIX.US,D,20160802,000000,60.1708,60.3487,59.8169,60.1356,1574589.7518336,0
+EIX.US,D,20160803,000000,60.1356,60.1532,59.4551,59.681,1596667.4071548,0
+EIX.US,D,20160804,000000,59.7514,60.3713,59.6351,59.8794,1710994.7613477,0
+EIX.US,D,20160805,000000,59.463,59.6595,58.8266,58.9038,1570527.9296838,0
+EIX.US,D,20160808,000000,59.0308,59.1717,58.6066,58.8706,1611341.5196101,0
+EIX.US,D,20160809,000000,58.8862,59.3848,58.7474,59.1462,1136727.1652586,0
+EIX.US,D,20160810,000000,59.1717,59.3681,58.94,58.9976,1442041.9901983,0
+EIX.US,D,20160811,000000,59.1169,59.3398,58.9038,59.3075,1257704.2061288,0
+EIX.US,D,20160812,000000,59.5227,59.8882,59.3505,59.5725,1521289.9712797,0
+EIX.US,D,20160815,000000,59.5579,59.681,58.5265,58.5675,1706387.7487658,0
+EIX.US,D,20160816,000000,58.3759,58.3759,57.6015,57.6015,2112785.7895969,0
+EIX.US,D,20160817,000000,57.6543,58.4639,57.059,58.3162,3107322.584959,0
+EIX.US,D,20160818,000000,58.3319,58.9596,58.1872,58.9596,2692108.4159211,0
+EIX.US,D,20160819,000000,58.7395,58.8588,57.9359,58.2888,2133533.7121569,0
+EIX.US,D,20160822,000000,58.4551,58.6603,58.3162,58.4247,1105293.3056555,0
+EIX.US,D,20160823,000000,58.4003,58.7317,58.0816,58.1012,1357652.0348165,0
+EIX.US,D,20160824,000000,58.0092,58.1872,57.5937,58.1188,1246683.7901527,0
+EIX.US,D,20160825,000000,58.1598,58.3064,57.8029,57.8509,1956393.8738109,0
+EIX.US,D,20160826,000000,57.9095,58.28,56.3678,56.4763,2526217.0938635,0
+EIX.US,D,20160829,000000,56.5878,57.2222,56.5878,57.191,2317045.0161717,0
+EIX.US,D,20160830,000000,57.0668,57.3347,56.4929,56.5242,1278647.4971176,0
+EIX.US,D,20160831,000000,56.5702,57.1382,56.3522,57.1226,2195561.653981,0
+EIX.US,D,20160901,000000,57.0746,57.1528,56.752,57.104,1921927.2006409,0
+EIX.US,D,20160902,000000,57.3836,58.0298,57.146,57.8919,2328229.0915647,0
+EIX.US,D,20160906,000000,58.0934,58.5195,57.7903,58.2116,2027348.4139479,0
+EIX.US,D,20160907,000000,58.1276,58.1598,57.7501,57.9447,1472122.5909991,0
+EIX.US,D,20160908,000000,57.8029,58.1354,57.5937,58.0092,1596338.0425785,0
+EIX.US,D,20160909,000000,57.4725,57.5527,56.0119,56.0823,3811970.4782825,0
+EIX.US,D,20160912,000000,56.0677,57.0962,56.0677,56.9641,2145882.8380229,0
+EIX.US,D,20160913,000000,56.8215,56.9729,56.0452,56.2642,2723376.5703648,0
+EIX.US,D,20160914,000000,56.4675,56.8312,56.1537,56.4236,2051994.4992408,0
+EIX.US,D,20160915,000000,56.2818,56.8067,56.1312,56.7139,1585607.0991957,0
+EIX.US,D,20160916,000000,56.532,57.451,56.3522,57.4041,2655803.6429267,0
+EIX.US,D,20160919,000000,57.5058,57.7805,57.323,57.7501,1756840.8783393,0
+EIX.US,D,20160920,000000,57.8665,58.1794,57.5937,57.6221,1246507.8562797,0
+EIX.US,D,20160921,000000,57.5673,58.9732,57.5673,58.9116,1975072.5276201,0
+EIX.US,D,20160922,000000,59.1971,59.376,58.7835,59.3125,1294527.5749002,0
+EIX.US,D,20160923,000000,59.022,59.6664,58.8647,59.3985,1781357.0589703,0
+EIX.US,D,20160926,000000,59.4141,59.5579,59.1336,59.3427,1992465.4321365,0
+EIX.US,D,20160927,000000,59.6087,59.9313,58.2302,58.3162,2253140.1054117,0
+EIX.US,D,20160928,000000,58.4649,58.6477,57.6993,58.2693,1631197.4983487,0
+EIX.US,D,20160929,000000,58.0708,58.0914,57.1226,57.4618,1658422.242327,0
+EIX.US,D,20160930,000000,57.7385,58.1344,56.8527,57.1226,2193719.4626709,0
+EIX.US,D,20161003,000000,56.972,57.0336,56.0755,56.4421,2159948.3420223,0
+EIX.US,D,20161004,000000,56.3766,56.3766,54.9238,55.2572,2861750.6072368,0
+EIX.US,D,20161005,000000,55.35,55.7382,54.7967,55.1526,3421939.4019989,0
+EIX.US,D,20161006,000000,54.9619,55.438,54.7176,55.1995,2031733.4634457,0
+EIX.US,D,20161007,000000,55.525,56.0686,55.1927,55.2572,1939098.1420732,0
+EIX.US,D,20161010,000000,55.4048,55.6356,55.0646,55.5495,1409743.8043004,0
+EIX.US,D,20161011,000000,55.484,55.5319,54.7332,54.8759,1796252.1116382,0
+EIX.US,D,20161012,000000,54.9873,55.5162,54.9873,55.3882,1430074.3953476,0
+EIX.US,D,20161013,000000,55.4546,56.5125,55.3344,56.142,1937315.2773019,0
+EIX.US,D,20161014,000000,55.8877,56.4626,55.572,56.0129,2264161.5442593,0
+EIX.US,D,20161017,000000,56.2045,56.4499,56.0843,56.3062,1029453.5319281,0
+EIX.US,D,20161018,000000,56.6141,57.0257,56.1185,56.9788,2384465.5357781,0
+EIX.US,D,20161019,000000,56.9788,57.1851,56.5242,56.9397,3450501.0388378,0
+EIX.US,D,20161020,000000,56.9475,57.2466,56.6357,56.7266,1908235.0446861,0
+EIX.US,D,20161021,000000,56.4342,56.6455,55.7294,56.0549,2055479.4219465,0
+EIX.US,D,20161024,000000,56.3062,56.5066,55.8799,56.3374,1507599.8610676,0
+EIX.US,D,20161025,000000,56.2133,56.6757,56.1097,56.6229,1448777.5980694,0
+EIX.US,D,20161026,000000,56.6533,56.884,56.1801,56.7325,1334195.5489092,0
+EIX.US,D,20161027,000000,56.4978,56.7021,56.0393,56.4548,1089848.97107,0
+EIX.US,D,20161028,000000,56.536,56.9553,56.4421,56.8293,1045114.7152409,0
+EIX.US,D,20161031,000000,56.9006,58.3553,56.5125,58.0914,2418640.6906119,0
+EIX.US,D,20161101,000000,58.021,58.063,57.0805,57.318,2366734.0608433,0
+EIX.US,D,20161102,000000,57.1528,57.1851,55.4048,55.8937,2475513.360808,0
+EIX.US,D,20161103,000000,55.6356,56.3972,55.3168,56.1703,1555739.2556367,0
+EIX.US,D,20161104,000000,56.488,57.0101,55.572,55.5866,1861080.6752316,0
+EIX.US,D,20161107,000000,55.9425,56.5839,55.2386,56.5839,1729224.3746322,0
+EIX.US,D,20161108,000000,56.7187,57.4207,56.6005,57.1294,1723810.3165514,0
+EIX.US,D,20161109,000000,56.0227,56.142,55.1526,55.4762,2788439.3714984,0
+EIX.US,D,20161110,000000,55.2288,55.2288,53.4525,54.3617,4666273.6566497,0
+EIX.US,D,20161111,000000,54.393,55.0646,54.0361,54.435,1912909.5667773,0
+EIX.US,D,20161114,000000,54.2493,54.3304,53.3175,54.0322,3126468.6909774,0
+EIX.US,D,20161115,000000,54.3617,55.1858,54.3069,54.9013,1768763.4668504,0
+EIX.US,D,20161116,000000,55.0031,55.1271,54.1877,54.4252,1299569.3078078,0
+EIX.US,D,20161117,000000,54.2659,54.9385,54.2659,54.3069,1987385.8529888,0
+EIX.US,D,20161118,000000,54.2845,54.5836,53.8875,54.1193,1242301.8092689,0
+EIX.US,D,20161121,000000,54.393,54.8583,54.1789,54.7723,1810005.6398743,0
+EIX.US,D,20161122,000000,54.7967,55.2806,54.5514,55.1271,1962946.3877095,0
+EIX.US,D,20161123,000000,54.5514,55.1125,54.2131,54.5436,1256000.1024518,0
+EIX.US,D,20161125,000000,54.7557,55.3168,54.7176,55.1526,1028308.9388822,0
+EIX.US,D,20161128,000000,55.307,56.4088,55.307,56.3472,2367573.8382255,0
+EIX.US,D,20161129,000000,56.1478,56.7187,56.0129,56.2504,1932199.8976568,0
+EIX.US,D,20161130,000000,55.5084,55.6512,54.3548,54.3685,2879819.6297186,0
+EIX.US,D,20161201,000000,54.0693,54.2346,53.5463,54.2053,1980320.8805414,0
+EIX.US,D,20161202,000000,54.5514,55.2288,54.5132,54.8671,1815705.0790631,0
+EIX.US,D,20161205,000000,54.654,55.1438,53.7702,55.1359,3421888.2584311,0
+EIX.US,D,20161206,000000,55.2572,55.3344,54.4086,54.435,2369929.5109555,0
+EIX.US,D,20161207,000000,54.5972,55.2719,54.5972,55.0323,2828878.5905089,0
+EIX.US,D,20161208,000000,54.6227,55.1614,54.3617,54.9013,2058903.9952422,0
+EIX.US,D,20161209,000000,55.0187,55.6033,54.7332,55.3168,4183669.6541461,0
+EIX.US,D,20161212,000000,55.0725,55.7548,54.916,55.6971,3412754.0172331,0
+EIX.US,D,20161213,000000,55.9123,56.3306,55.8115,56.2671,3456348.794373,0
+EIX.US,D,20161214,000000,56.6229,56.7989,54.9707,55.0187,2764178.9087062,0
+EIX.US,D,20161215,000000,54.7498,55.6815,54.4018,55.4918,1838943.6933719,0
+EIX.US,D,20161216,000000,55.5798,56.7491,55.525,56.7021,4426210.8640442,0
+EIX.US,D,20161219,000000,56.7491,56.9397,56.226,56.6141,1917853.1040349,0
+EIX.US,D,20161220,000000,56.6073,57.1528,56.3678,57.0101,2020418.4605194,0
+EIX.US,D,20161221,000000,56.8928,57.3044,56.6933,56.7187,2066001.6995729,0
+EIX.US,D,20161222,000000,56.6933,57.1684,56.6533,57.0257,1483546.0182891,0
+EIX.US,D,20161223,000000,57.0512,57.2232,56.7569,56.8439,1001503.5721593,0
+EIX.US,D,20161227,000000,56.6005,56.9866,56.5203,56.8752,1064405.0461203,0
+EIX.US,D,20161228,000000,56.9583,57.1088,56.5927,56.6807,2216974.4429214,0
+EIX.US,D,20161229,000000,56.8615,57.7061,56.7335,57.5791,1914134.9666603,0
+EIX.US,D,20161230,000000,57.6339,57.8489,57.1802,57.3474,2461183.9559992,0
+EIX.US,D,20170103,000000,57.1636,57.322,56.6141,57.1558,2475127.7383072,0
+EIX.US,D,20170104,000000,57.3092,57.8343,57.1802,57.6437,2247938.8045728,0
+EIX.US,D,20170105,000000,57.7395,57.9359,57.1421,57.4364,2849898.5968492,0
+EIX.US,D,20170106,000000,57.2134,57.4051,57.0042,57.1088,2593760.3580324,0
+EIX.US,D,20170109,000000,57.2858,57.4188,56.5056,56.5751,1572029.5048326,0
+EIX.US,D,20170110,000000,56.6229,56.8215,56.2172,56.6455,1579439.1849265,0
+EIX.US,D,20170111,000000,56.6141,57.6035,56.6141,57.4598,1889884.7325816,0
+EIX.US,D,20170112,000000,57.4051,57.7463,57.2202,57.6593,1477245.1307437,0
+EIX.US,D,20170113,000000,57.5468,57.7463,57.0453,57.4364,1229508.7572348,0
+EIX.US,D,20170117,000000,57.6671,58.065,57.5879,57.7609,2101688.6582691,0
+EIX.US,D,20170118,000000,57.8411,58.112,57.5009,57.5957,1473297.8701857,0
+EIX.US,D,20170119,000000,57.4364,57.7941,56.9896,57.1333,1530296.3535584,0
+EIX.US,D,20170120,000000,57.2506,57.6035,57.0091,57.3308,1156418.4617091,0
+EIX.US,D,20170123,000000,57.4188,57.4833,57.0619,57.2134,1302075.342627,0
+EIX.US,D,20170124,000000,57.1333,57.4432,56.9417,57.3552,1910043.4812413,0
+EIX.US,D,20170125,000000,57.1558,57.3474,56.9954,57.1421,1082029.1195629,0
+EIX.US,D,20170126,000000,57.1978,57.5703,57.0287,57.322,1332904.6852595,0
+EIX.US,D,20170127,000000,57.6191,57.6191,57.188,57.3552,1314989.0934808,0
+EIX.US,D,20170130,000000,57.5879,57.5879,56.8371,57.3014,1246797.328873,0
+EIX.US,D,20170131,000000,57.4051,58.0748,57.1421,58.0591,3616382.132182,0
+EIX.US,D,20170201,000000,57.6339,57.8196,56.9583,57.0365,1774240.9429551,0
+EIX.US,D,20170202,000000,57.1724,57.8743,56.9417,57.8411,2425203.4332241,0
+EIX.US,D,20170203,000000,57.3552,57.9447,57.1978,57.7873,2634370.3965591,0
+EIX.US,D,20170206,000000,58.017,58.2781,57.6671,57.9535,1922944.9576389,0
+EIX.US,D,20170207,000000,57.9359,58.2507,57.7619,58.1911,2260822.8921573,0
+EIX.US,D,20170208,000000,58.7093,59.8198,58.6213,59.6087,4094869.0774826,0
+EIX.US,D,20170209,000000,59.3457,59.7387,59.2049,59.5569,2321193.7823866,0
+EIX.US,D,20170210,000000,59.1394,59.9274,59.0387,59.9128,2006353.9793914,0
+EIX.US,D,20170213,000000,59.9068,60.2569,59.7299,60.1913,1559546.3828191,0
+EIX.US,D,20170214,000000,60.1991,60.2363,59.6165,60.0564,1862135.2555983,0
+EIX.US,D,20170215,000000,59.6087,59.8248,59.1541,59.7299,2373467.6229716,0
+EIX.US,D,20170216,000000,59.8482,60.4005,59.8248,60.3741,1574679.7645128,0
+EIX.US,D,20170217,000000,60.4005,60.8835,60.4005,60.8122,2491869.0737706,0
+EIX.US,D,20170221,000000,60.5726,61.6187,60.47,61.516,2325980.8203269,0
+EIX.US,D,20170222,000000,61.737,61.8484,60.949,61.4887,4243005.3985644,0
+EIX.US,D,20170223,000000,61.7937,62.1701,61.651,62.0557,2197882.5490849,0
+EIX.US,D,20170224,000000,62.2385,62.8857,62.1779,62.8281,2418036.1736413,0
+EIX.US,D,20170227,000000,62.8789,63.0998,62.5182,62.9317,1921121.1780133,0
+EIX.US,D,20170228,000000,62.9571,63.6805,62.8857,63.5202,3146606.9822099,0
+EIX.US,D,20170301,000000,62.8691,63.7138,62.4956,63.2347,3401896.2378024,0
+EIX.US,D,20170302,000000,62.8857,64.2163,62.8437,63.6669,2563107.9721442,0
+EIX.US,D,20170303,000000,63.617,63.7216,62.8281,63.3228,2286333.303745,0
+EIX.US,D,20170306,000000,63.2514,63.4196,63.0119,63.2103,1968583.4317455,0
+EIX.US,D,20170307,000000,63.1722,63.4274,63.0363,63.1331,2285457.7258654,0
+EIX.US,D,20170308,000000,62.742,62.742,62.0939,62.2317,2346062.8536349,0
+EIX.US,D,20170309,000000,62.2551,62.566,62.0811,62.1349,2047796.6352009,0
+EIX.US,D,20170310,000000,62.5416,62.9151,62.2942,62.7811,1594127.6175809,0
+EIX.US,D,20170313,000000,62.7342,63.0871,62.614,62.9943,1549349.3782835,0
+EIX.US,D,20170314,000000,62.7097,62.7097,62.0449,62.4702,4397256.444605,0
+EIX.US,D,20170315,000000,62.7567,63.7597,62.5494,63.5789,3230942.7254099,0
+EIX.US,D,20170316,000000,63.3316,63.4196,62.8505,63.0744,2021052.6407593,0
+EIX.US,D,20170317,000000,63.1399,63.6571,63.0411,63.4098,4892744.5346931,0
+EIX.US,D,20170320,000000,63.4908,63.6131,62.566,62.7713,2123168.9567191,0
+EIX.US,D,20170321,000000,62.654,63.5789,62.5562,63.3784,2242336.5381627,0
+EIX.US,D,20170322,000000,63.6493,64.1518,63.4098,63.617,2344867.1170213,0
+EIX.US,D,20170323,000000,63.5202,64.1586,63.3618,63.879,2474865.8832404,0
+EIX.US,D,20170324,000000,63.7216,64.5164,63.6883,64.2954,1589898.0445289,0
+EIX.US,D,20170327,000000,64.5086,64.7931,63.8526,64.1283,1675058.2220408,0
+EIX.US,D,20170328,000000,63.9739,64.5086,63.7363,64.449,1784133.1318271,0
+EIX.US,D,20170329,000000,64.2808,64.319,63.7999,64.0149,2081487.971884,0
+EIX.US,D,20170330,000000,63.8545,63.967,63.4792,63.7499,1236638.1705775,0
+EIX.US,D,20170331,000000,63.7011,64.2163,63.7011,63.8467,1517986.0968038,0
+EIX.US,D,20170403,000000,63.8545,64.1195,63.2357,64.1195,2761560.358038,0
+EIX.US,D,20170404,000000,64.0462,64.4177,63.8545,64.1352,1933258.5695089,0
+EIX.US,D,20170405,000000,64.1195,64.7041,63.8545,64.6327,2012033.9840244,0
+EIX.US,D,20170406,000000,64.405,64.8019,64.183,64.5291,2669828.2320718,0
+EIX.US,D,20170407,000000,64.6581,64.8479,64.3434,64.361,2549108.954783,0
+EIX.US,D,20170410,000000,64.3434,64.361,63.9191,64.2232,1606281.3750181,0
+EIX.US,D,20170411,000000,64.1654,64.3121,63.8467,64.1518,1643543.5556007,0
+EIX.US,D,20170412,000000,63.8947,64.8391,63.7744,64.8019,1377984.6716064,0
+EIX.US,D,20170413,000000,64.5995,64.7931,64.2075,64.405,1568033.1464496,0
+EIX.US,D,20170417,000000,64.6161,64.8391,64.4578,64.6953,1764236.2382342,0
+EIX.US,D,20170418,000000,64.7285,65.1167,64.6415,64.8576,1820374.4867976,0
+EIX.US,D,20170419,000000,64.9045,64.9622,64.4832,64.6581,1602685.9822061,0
+EIX.US,D,20170420,000000,64.5193,64.5193,63.9983,64.405,1292858.2488493,0
+EIX.US,D,20170421,000000,64.361,64.8165,64.2964,64.6415,2016923.3091002,0
+EIX.US,D,20170424,000000,64.5771,65.0092,64.1586,64.9143,1918952.6907412,0
+EIX.US,D,20170425,000000,64.6581,65.0092,64.4861,64.8165,1729984.3680488,0
+EIX.US,D,20170426,000000,64.8253,64.9143,64.2163,64.3121,2339634.1071702,0
+EIX.US,D,20170427,000000,64.3913,64.928,64.2964,64.4412,2129867.7412214,0
+EIX.US,D,20170428,000000,64.45,64.7207,64.0325,64.1352,2000131.8529405,0
+EIX.US,D,20170501,000000,64.272,64.272,63.4792,63.5486,1921803.433207,0
+EIX.US,D,20170502,000000,64.5027,64.5995,63.1829,63.444,1867703.7672537,0
+EIX.US,D,20170503,000000,63.3814,63.5759,63.1419,63.2122,1427413.9069539,0
+EIX.US,D,20170504,000000,63.092,64.0413,63.0119,63.9826,2135071.0878031,0
+EIX.US,D,20170505,000000,64.1586,64.2388,63.6698,63.9191,1701037.1087091,0
+EIX.US,D,20170508,000000,64.1038,64.1038,63.4811,63.8379,1207027.0677286,0
+EIX.US,D,20170509,000000,63.7265,64.1352,63.5329,63.7813,1636957.2869474,0
+EIX.US,D,20170510,000000,63.8291,64.1038,62.8857,63.3902,2821690.873499,0
+EIX.US,D,20170511,000000,63.2289,63.2357,62.303,63.0119,3254010.5202025,0
+EIX.US,D,20170512,000000,63.0549,63.3344,62.9385,63.179,1908659.5362982,0
+EIX.US,D,20170515,000000,63.0998,63.4792,62.9571,63.1331,2194847.6897753,0
+EIX.US,D,20170516,000000,63.1653,63.3482,62.4497,62.4497,2065705.0668801,0
+EIX.US,D,20170517,000000,62.3793,62.6736,61.9218,62.2268,2737094.2981035,0
+EIX.US,D,20170518,000000,62.4116,62.9267,62.0977,62.522,1959565.797882,0
+EIX.US,D,20170519,000000,62.522,62.7459,62.0655,62.7146,2683024.2954196,0
+EIX.US,D,20170522,000000,62.4918,63.4186,62.4918,63.2846,2122559.3253917,0
+EIX.US,D,20170523,000000,63.2357,63.8077,63.1262,63.2122,1693383.9852327,0
+EIX.US,D,20170524,000000,63.3726,63.6297,63.269,63.5329,1379438.1718015,0
+EIX.US,D,20170525,000000,63.4948,64.2388,63.3413,64.1195,984454.35241818,0
+EIX.US,D,20170526,000000,64.0462,64.3532,63.9572,64.1283,967311.0285124,0
+EIX.US,D,20170530,000000,64.0696,64.8058,64.0325,64.6953,1693038.2547148,0
+EIX.US,D,20170531,000000,64.6581,65.5341,64.6581,65.4198,3237229.2927562,0
+EIX.US,D,20170601,000000,65.2096,65.8851,64.9925,65.8851,2411878.4880856,0
+EIX.US,D,20170602,000000,66.3163,66.4229,65.4198,65.7707,2257333.8779663,0
+EIX.US,D,20170605,000000,65.6183,65.9164,65.5077,65.6329,1881614.8176784,0
+EIX.US,D,20170606,000000,65.7473,65.981,65.3054,65.3689,1738789.2446705,0
+EIX.US,D,20170607,000000,65.3855,65.7805,65.3298,65.6251,1716797.5105432,0
+EIX.US,D,20170608,000000,65.5449,65.5547,64.6327,65.2986,1755629.7986553,0
+EIX.US,D,20170609,000000,65.1226,65.3152,64.5448,65.1958,2280670.6879251,0
+EIX.US,D,20170612,000000,65.1686,65.2174,63.9347,64.5027,2649822.9141154,0
+EIX.US,D,20170613,000000,64.3258,64.4412,63.967,64.3991,1722698.4553888,0
+EIX.US,D,20170614,000000,64.928,65.3464,64.4773,64.8655,2124377.9906604,0
+EIX.US,D,20170615,000000,64.8253,65.802,64.7285,65.7473,2419893.7080215,0
+EIX.US,D,20170616,000000,65.9731,66.2361,65.6827,65.9076,3091241.0015194,0
+EIX.US,D,20170619,000000,66.0259,66.0338,65.4481,65.6827,1445293.6982351,0
+EIX.US,D,20170620,000000,65.7062,65.9888,65.5703,65.5879,1307783.9876579,0
+EIX.US,D,20170621,000000,65.6759,65.8118,65.1226,65.323,1572009.0474055,0
+EIX.US,D,20170622,000000,65.187,65.5625,64.8332,64.8733,1263894.6235678,0
+EIX.US,D,20170623,000000,64.8479,65.0268,64.0149,64.183,2646852.4957012,0
+EIX.US,D,20170626,000000,64.2006,64.9368,64.1038,64.5369,1965199.773304,0
+EIX.US,D,20170627,000000,64.2554,64.4636,63.397,63.4058,2818659.0828035,0
+EIX.US,D,20170628,000000,63.6737,63.8037,63.0109,63.0607,2265395.1271131,0
+EIX.US,D,20170629,000000,62.8319,63.3746,62.39,63.1165,3602447.5557161,0
+EIX.US,D,20170630,000000,63.2445,63.7773,63.1419,63.1419,2507212.144092,0
+EIX.US,D,20170703,000000,63.311,63.3589,62.3265,62.3265,1192924.7403605,0
+EIX.US,D,20170705,000000,62.3646,62.6472,61.8885,62.0909,1953222.9726111,0
+EIX.US,D,20170706,000000,61.912,62.0499,61.7262,61.912,1304906.650537,0
+EIX.US,D,20170707,000000,61.912,62.3578,61.8318,62.043,1145013.4461035,0
+EIX.US,D,20170710,000000,62.1564,62.2708,61.7057,61.7262,1487920.8390734,0
+EIX.US,D,20170711,000000,61.9296,62.1809,61.6784,61.8142,1994468.2142491,0
+EIX.US,D,20170712,000000,62.3734,62.5044,61.8015,61.8484,2116717.7070846,0
+EIX.US,D,20170713,000000,62.2023,63.3648,62.0841,62.609,3607676.4740816,0
+EIX.US,D,20170714,000000,63.0109,63.2445,62.4868,62.5426,2356554.4451206,0
+EIX.US,D,20170717,000000,62.4966,62.9297,62.433,62.8564,2147006.9736418,0
+EIX.US,D,20170718,000000,62.9209,63.0998,62.6882,62.8759,1952174.5294725,0
+EIX.US,D,20170719,000000,63.0187,63.0607,62.7058,63.0461,1196756.4164555,0
+EIX.US,D,20170720,000000,63.1731,63.3834,63.0363,63.3501,1336031.602991,0
+EIX.US,D,20170721,000000,63.2797,63.8037,63.1731,63.7773,1817632.1686954,0
+EIX.US,D,20170724,000000,63.7382,63.7627,63.3228,63.3746,2135766.6403243,0
+EIX.US,D,20170725,000000,63.2445,63.485,63.0549,63.3012,2133588.9472101,0
+EIX.US,D,20170726,000000,63.3589,63.7773,63.0998,63.7226,1580332.1516192,0
+EIX.US,D,20170727,000000,63.6004,63.9963,63.3188,63.9709,1625283.2561755,0
+EIX.US,D,20170728,000000,63.6962,64.0736,63.092,63.1898,3396631.5189394,0
+EIX.US,D,20170731,000000,62.786,63.747,62.786,63.5368,1735631.6407984,0
+EIX.US,D,20170801,000000,63.6962,64.0599,63.488,63.6962,2341262.5183671,0
+EIX.US,D,20170802,000000,63.4078,63.7304,63.0959,63.5838,1601458.5365804,0
+EIX.US,D,20170803,000000,63.4547,64.1508,63.2934,64.1508,1766558.1562095,0
+EIX.US,D,20170804,000000,63.9406,64.0853,63.527,64.0305,888024.17831951,0
+EIX.US,D,20170807,000000,63.9875,64.1644,63.747,64.1508,908810.96999095,0
+EIX.US,D,20170808,000000,63.9406,64.4421,63.9406,64.4333,727185.8407543,0
+EIX.US,D,20170809,000000,64.5927,64.5927,64.0677,64.1576,1429595.6915536,0
+EIX.US,D,20170810,000000,64.142,64.4656,63.9161,64.3346,1384866.5500813,0
+EIX.US,D,20170811,000000,64.6611,64.8117,63.9963,64.2222,1535095.6659549,0
+EIX.US,D,20170814,000000,64.1352,65.0952,64.0051,65.0238,2615140.4150895,0
+EIX.US,D,20170815,000000,64.8117,65.6779,64.0677,64.5389,4478760.8798949,0
+EIX.US,D,20170816,000000,64.4822,64.6983,64.2808,64.4138,2578665.8454502,0
+EIX.US,D,20170817,000000,64.4509,64.6611,63.5525,63.8037,3147028.4052081,0
+EIX.US,D,20170818,000000,63.8673,64.0599,63.6581,63.747,3967463.2901478,0
+EIX.US,D,20170821,000000,63.7715,64.5633,63.7226,64.4236,2472886.6271689,0
+EIX.US,D,20170822,000000,64.3922,64.7071,64.3668,64.6827,1498152.621235,0
+EIX.US,D,20170823,000000,64.7237,65.0542,64.6347,64.8693,2250978.7782391,0
+EIX.US,D,20170824,000000,64.8303,65.0473,64.6905,64.7627,1473623.1432765,0
+EIX.US,D,20170825,000000,65.0698,65.6192,65.0698,65.2076,1988451.6849404,0
+EIX.US,D,20170828,000000,65.4119,65.4647,65.0786,65.2976,1255991.9194809,0
+EIX.US,D,20170829,000000,65.4119,65.6691,64.9143,64.9671,1651488.1974131,0
+EIX.US,D,20170830,000000,64.8439,65.0473,64.7559,64.8439,1296904.7279287,0
+EIX.US,D,20170831,000000,65.014,65.1196,64.7071,64.7471,1916262.5390782,0
+EIX.US,D,20170901,000000,64.9163,64.9163,64.23,64.5721,1302270.7110558,0
+EIX.US,D,20170905,000000,64.6513,64.8527,64.2388,64.8117,2074290.0261606,0
+EIX.US,D,20170906,000000,64.8439,64.9671,64.1185,64.2388,3084101.3594633,0
+EIX.US,D,20170907,000000,64.4138,64.8781,64.2466,64.7413,2246505.7618047,0
+EIX.US,D,20170908,000000,64.6905,65.232,64.4421,65.1998,1717657.7453525,0
+EIX.US,D,20170911,000000,65.2076,65.8704,64.9593,65.8049,2235163.1413518,0
+EIX.US,D,20170912,000000,65.6525,65.8792,64.8781,65.1998,3550523.5371344,0
+EIX.US,D,20170913,000000,65.151,65.671,64.9515,65.3943,3643127.1494949,0
+EIX.US,D,20170914,000000,65.232,65.5635,65.0952,65.4344,2391261.493059,0
+EIX.US,D,20170915,000000,65.5312,65.8372,65.3679,65.5713,3763871.9985677,0
+EIX.US,D,20170918,000000,65.5312,65.7404,64.3121,65.0473,3038159.0925642,0
+EIX.US,D,20170919,000000,65.014,65.1264,64.2222,64.3708,3104399.2186271,0
+EIX.US,D,20170920,000000,64.5213,64.6015,63.617,63.8673,2035497.6300312,0
+EIX.US,D,20170921,000000,63.8341,63.9963,63.4674,63.5192,2088732.9696898,0
+EIX.US,D,20170922,000000,63.7304,63.7568,63.1653,63.2132,1580018.1301133,0
+EIX.US,D,20170925,000000,63.2543,64.0208,63.092,64.0139,2576388.9338144,0
+EIX.US,D,20170926,000000,64.0051,64.1576,63.6971,63.9161,1491124.4721565,0
+EIX.US,D,20170927,000000,63.5192,63.8341,62.7215,63.0549,2174481.2982307,0
+EIX.US,D,20170928,000000,63.0187,63.2386,62.5543,63.0754,2419818.0155412,0
+EIX.US,D,20170929,000000,62.9785,63.0754,62.5816,62.7489,2496410.6225857,0
+EIX.US,D,20171002,000000,62.9737,63.2074,62.4673,62.613,2642075.6864745,0
+EIX.US,D,20171003,000000,62.6061,62.7107,62.2473,62.6208,2162872.7312255,0
+EIX.US,D,20171004,000000,62.7361,63.3296,62.5816,63.3032,1756771.3230872,0
+EIX.US,D,20171005,000000,63.3296,63.3296,62.9199,63.1663,1199858.7852744,0
+EIX.US,D,20171006,000000,62.8994,63.1731,62.6208,63.1174,1647935.765198,0
+EIX.US,D,20171009,000000,63.2562,63.3296,62.9365,63.0607,806204.69865223,0
+EIX.US,D,20171010,000000,63.0666,63.8809,62.9287,63.8653,1900054.1195906,0
+EIX.US,D,20171011,000000,63.7675,64.3708,63.6287,63.7675,2378477.6468673,0
+EIX.US,D,20171012,000000,63.8497,64.7921,63.7744,64.7755,3507987.4318467,0
+EIX.US,D,20171013,000000,64.7363,64.9554,63.224,63.4196,3687223.1335986,0
+EIX.US,D,20171016,000000,63.3442,63.5886,62.9287,63.134,2088303.3637208,0
+EIX.US,D,20171017,000000,63.0832,63.312,62.5543,63.0998,4624898.5103496,0
+EIX.US,D,20171018,000000,63.1428,63.7206,63.0793,63.3032,2428857.1297033,0
+EIX.US,D,20171019,000000,63.4098,64.622,63.1986,64.622,1624583.6121688,0
+EIX.US,D,20171020,000000,64.5066,64.9104,64.3678,64.7275,2208300.4938331,0
+EIX.US,D,20171023,000000,64.9212,65.2154,64.4626,65.06,1503602.4798132,0
+EIX.US,D,20171024,000000,64.7021,65.0033,64.489,64.9476,1689206.5786199,0
+EIX.US,D,20171025,000000,64.5741,64.7443,63.8721,64.2466,2132953.7440988,0
+EIX.US,D,20171026,000000,64.7109,64.9759,64.0041,64.0198,1672028.477088,0
+EIX.US,D,20171027,000000,63.9132,64.7511,63.9063,64.622,1187428.8525714,0
+EIX.US,D,20171030,000000,64.5145,64.8791,64.3454,64.7197,2153447.9945628,0
+EIX.US,D,20171031,000000,65.5322,65.5733,64.4675,65.0111,2491571.4182064,0
+EIX.US,D,20171101,000000,65.149,65.149,64.2348,64.3042,1695330.5094208,0
+EIX.US,D,20171102,000000,64.4255,64.5741,63.9387,64.2964,2276989.3739193,0
+EIX.US,D,20171103,000000,64.1009,65.0932,64.1009,64.6631,1458397.7031609,0
+EIX.US,D,20171106,000000,64.7021,64.8332,64.1009,64.1185,1140133.32687,0
+EIX.US,D,20171107,000000,64.2163,64.8019,64.2163,64.5653,2025528.7258078,0
+EIX.US,D,20171108,000000,64.4763,65.4041,64.4763,65.2154,2942997.2789454,0
+EIX.US,D,20171109,000000,65.0365,65.3455,64.5066,65.3288,1693943.4958638,0
+EIX.US,D,20171110,000000,64.9867,65.2477,64.6553,65.101,1515248.8930585,0
+EIX.US,D,20171113,000000,65.1988,65.9888,65.1792,65.9458,1347932.7112036,0
+EIX.US,D,20171114,000000,65.8411,67.3301,65.6368,67.1991,3167254.6633771,0
+EIX.US,D,20171115,000000,67.3955,67.8004,66.4199,66.5469,1861085.7895884,0
+EIX.US,D,20171116,000000,66.5557,66.6858,66.2644,66.4747,1697628.901355,0
+EIX.US,D,20171117,000000,66.2478,66.5011,65.671,65.7766,1767881.7517426,0
+EIX.US,D,20171120,000000,65.7355,65.8832,65.3679,65.4041,1651500.4718694,0
+EIX.US,D,20171121,000000,65.4745,65.5821,65.2056,65.232,1780005.8459106,0
+EIX.US,D,20171122,000000,65.232,65.4119,64.8253,65.1744,1424074.2319806,0
+EIX.US,D,20171124,000000,65.4198,65.981,65.3376,65.5019,698039.1215004,0
+EIX.US,D,20171127,000000,65.5567,65.8832,65.3288,65.7179,1129131.3225782,0
+EIX.US,D,20171128,000000,65.9066,66.155,65.7512,65.981,1668353.3003104,0
+EIX.US,D,20171129,000000,65.8411,66.3701,65.6123,66.198,1666062.0684757,0
+EIX.US,D,20171130,000000,66.1588,66.5469,65.8656,66.0865,2941365.7991346,0
+EIX.US,D,20171201,000000,65.671,66.6467,65.671,65.671,1963757.5246938,0
+EIX.US,D,20171204,000000,65.6544,66.018,65.1656,65.2643,1977682.8953175,0
+EIX.US,D,20171205,000000,64.8664,64.8664,56.2212,56.9211,21035939.607417,0
+EIX.US,D,20171206,000000,55.6698,56.9211,55.1301,55.8799,12330445.166469,0
+EIX.US,D,20171207,000000,56.052,58.7757,55.5046,58.3612,9447956.8653856,0
+EIX.US,D,20171208,000000,58.4746,59.6097,57.9281,58.3837,7161995.8868136,0
+EIX.US,D,20171211,000000,58.2938,59.5481,58.2634,59.3427,4667901.0449751,0
+EIX.US,D,20171212,000000,56.6591,57.06,54.7088,55.7665,13167673.553311,0
+EIX.US,D,20171213,000000,56.4558,57.3259,55.8331,56.7579,5323677.1678395,0
+EIX.US,D,20171214,000000,55.9777,56.6455,55.8331,56.3434,5039623.7468798,0
+EIX.US,D,20171215,000000,56.5076,57.2448,56.4812,56.6845,5572947.8483805,0
+EIX.US,D,20171218,000000,56.9368,57.7169,56.9368,57.6945,4534095.1515735,0
+EIX.US,D,20171219,000000,57.6603,57.8293,56.5887,56.8009,5535395.1723331,0
+EIX.US,D,20171220,000000,56.7579,56.9866,55.22,55.5398,7410859.4645554,0
+EIX.US,D,20171221,000000,53.821,54.0733,50.9604,51.4805,11675716.463872,0
+EIX.US,D,20171222,000000,51.9664,53.1641,51.856,53.0438,5912317.1293342,0
+EIX.US,D,20171226,000000,53.0575,53.0986,52.0339,52.075,3279264.1910801,0
+EIX.US,D,20171227,000000,52.075,52.7339,51.9948,52.3673,2564610.5701643,0
+EIX.US,D,20171228,000000,52.6195,52.7358,51.9714,52.4827,2393239.7262592,0
+EIX.US,D,20171229,000000,52.6127,52.7358,51.8648,51.9088,2589661.7125138,0
+EIX.US,D,20180102,000000,52.2275,52.2275,51.374,51.9176,2909277.3018644,0
+EIX.US,D,20180103,000000,51.8804,52.3077,51.1785,51.5051,4380432.2565619,0
+EIX.US,D,20180104,000000,51.5783,51.9528,51.0465,51.1286,4837607.6771861,0
+EIX.US,D,20180105,000000,51.4073,51.814,50.9136,51.6937,4531633.1002225,0
+EIX.US,D,20180108,000000,51.6379,52.7622,51.5051,52.6928,4232377.7651885,0
+EIX.US,D,20180109,000000,52.7026,52.8112,51.8804,52.1366,6196510.6836694,0
+EIX.US,D,20180110,000000,52.2109,52.2939,51.3095,51.5783,4370296.6243075,0
+EIX.US,D,20180111,000000,51.8501,52.0554,50.891,51.153,3588471.0415246,0
+EIX.US,D,20180112,000000,51.0025,51.6135,50.2752,50.412,3862886.9685798,0
+EIX.US,D,20180116,000000,50.4863,50.7239,49.7745,50.3387,6137268.0205444,0
+EIX.US,D,20180117,000000,50.5606,50.8559,50.2076,50.6515,3700162.4562363,0
+EIX.US,D,20180118,000000,50.6203,51.4161,50.5518,50.8236,4092328.2650374,0
+EIX.US,D,20180119,000000,50.7825,51.374,50.4306,50.9888,3925783.328184,0
+EIX.US,D,20180122,000000,51.1785,51.3662,50.7239,51.0025,3161759.7984593,0
+EIX.US,D,20180123,000000,51.028,51.5051,50.7591,50.9224,3568000.3171019,0
+EIX.US,D,20180124,000000,50.9888,50.9966,50.4941,50.6427,4009345.7806397,0
+EIX.US,D,20180125,000000,50.6427,51.2821,50.5851,51.2274,3268557.7966098,0
+EIX.US,D,20180126,000000,51.4971,51.5783,50.5449,51.2674,3176089.2032681,0
+EIX.US,D,20180129,000000,51.028,52.1121,50.8089,51.2274,4113484.3132679,0
+EIX.US,D,20180130,000000,51.2176,51.6937,51.0544,51.2997,3250527.6432395,0
+EIX.US,D,20180131,000000,51.3163,51.5949,50.2986,51.3251,10049233.379597,0
+EIX.US,D,20180201,000000,51.2586,55.4546,50.5039,50.6759,10074008.346681,0
+EIX.US,D,20180202,000000,50.4462,50.848,50.2018,50.5606,5378811.9796037,0
+EIX.US,D,20180205,000000,50.4306,50.8559,49.5165,49.6671,6689909.0475797,0
+EIX.US,D,20180206,000000,49.1734,49.9115,48.2319,49.5448,4938835.1179386,0
+EIX.US,D,20180207,000000,49.364,50.0444,48.8771,48.9954,3730954.9755,0
+EIX.US,D,20180208,000000,48.8389,48.9357,47.6286,47.6638,4548023.5908112,0
+EIX.US,D,20180209,000000,48.0001,48.6562,47.3002,48.3786,5430890.45176,0
+EIX.US,D,20180212,000000,48.4684,49.5615,48.1713,49.2984,3476655.8593791,0
+EIX.US,D,20180213,000000,48.9681,49.5918,48.7393,49.3894,2849516.0429625,0
+EIX.US,D,20180214,000000,49.1,49.2632,48.5662,48.6239,2477311.5686496,0
+EIX.US,D,20180215,000000,49.0257,49.3454,48.5828,49.32,3507150.7230786,0
+EIX.US,D,20180216,000000,49.2818,50.3729,49.2818,50.11,4876007.2907151,0
+EIX.US,D,20180220,000000,49.9115,50.0034,49.1352,49.5008,2994851.742275,0
+EIX.US,D,20180221,000000,49.536,49.7825,48.4684,48.5008,4120880.6960342,0
+EIX.US,D,20180222,000000,48.6992,49.405,48.3208,49.0335,3510488.3523091,0
+EIX.US,D,20180223,000000,50.891,51.3486,49.9877,51.028,4732413.5413197,0
+EIX.US,D,20180226,000000,50.9468,51.0201,50.3123,50.5763,3536734.2084009,0
+EIX.US,D,20180227,000000,50.5518,51.3985,49.9388,49.9467,4261353.6649261,0
+EIX.US,D,20180228,000000,50.1666,50.3563,49.536,49.7325,4759002.0593154,0
+EIX.US,D,20180301,000000,49.7825,50.5949,49.4549,49.889,4163160.0606118,0
+EIX.US,D,20180302,000000,49.8303,50.3162,48.4616,48.9133,3792552.2884838,0
+EIX.US,D,20180305,000000,48.7647,49.9388,48.5262,49.7971,3399947.6678716,0
+EIX.US,D,20180306,000000,49.6514,49.7491,48.8047,49.3082,2826150.5926058,0
+EIX.US,D,20180307,000000,49.4188,49.7657,48.2632,48.5183,2924505.8105941,0
+EIX.US,D,20180308,000000,48.444,49.1254,48.3365,48.8869,2090635.5104096,0
+EIX.US,D,20180309,000000,48.8469,48.9289,48.3786,48.7393,3160986.5077151,0
+EIX.US,D,20180312,000000,48.6562,49.5771,48.6395,49.4109,2626457.4637586,0
+EIX.US,D,20180313,000000,49.1655,51.6605,48.5262,50.938,6762991.1601346,0
+EIX.US,D,20180314,000000,51.2352,53.0888,51.2352,52.3761,9191604.8464555,0
+EIX.US,D,20180315,000000,52.3849,53.1054,52.1551,52.5305,7251341.6539092,0
+EIX.US,D,20180316,000000,52.6723,53.475,52.3263,53.475,11185223.054609,0
+EIX.US,D,20180319,000000,53.4192,53.5737,52.3263,52.5569,4138692.977806,0
+EIX.US,D,20180320,000000,52.6127,52.8854,51.153,51.4971,5200919.3079406,0
+EIX.US,D,20180321,000000,51.5305,51.7035,50.7014,50.8324,2328843.8372489,0
+EIX.US,D,20180322,000000,50.8011,52.5569,50.8011,51.6458,3888123.2506444,0
+EIX.US,D,20180323,000000,51.7582,52.2187,50.938,51.0201,3593222.2789675,0
+EIX.US,D,20180326,000000,51.2274,51.3339,50.455,50.8989,3269942.7644242,0
+EIX.US,D,20180327,000000,50.8989,52.3517,50.6583,51.8364,2700493.9152875,0
+EIX.US,D,20180328,000000,52.206,52.5364,51.7445,52.2647,3062234.4156411,0
+EIX.US,D,20180329,000000,52.2402,52.8454,52.0984,52.7544,3281372.3289423,0
+EIX.US,D,20180402,000000,52.862,53.1249,51.901,52.2901,2699595.834238,0
+EIX.US,D,20180403,000000,52.2314,52.5882,51.4532,52.2979,1693495.4782104,0
+EIX.US,D,20180404,000000,52.1894,52.4133,51.4933,52.2813,2403179.9900848,0
+EIX.US,D,20180405,000000,52.3399,52.9353,51.858,52.7544,1905888.5777982,0
+EIX.US,D,20180406,000000,52.7858,53.0272,52.4045,52.5217,2860005.5887055,0
+EIX.US,D,20180409,000000,52.3985,52.9186,52.2138,52.5882,1703031.7078508,0
+EIX.US,D,20180410,000000,52.5217,52.7946,51.9332,52.0984,2210643.8921068,0
+EIX.US,D,20180411,000000,52.032,52.4455,51.9928,52.2979,1484810.2872835,0
+EIX.US,D,20180412,000000,52.3125,52.687,51.8726,52.075,3291992.8022188,0
+EIX.US,D,20180413,000000,52.206,52.8698,52.206,52.5736,4809778.4162371,0
+EIX.US,D,20180416,000000,52.729,53.6314,52.4553,53.4085,2196062.8609447,0
+EIX.US,D,20180417,000000,53.5561,54.1457,53.0272,54.0469,3912687.506229,0
+EIX.US,D,20180418,000000,54.1045,54.5426,53.6822,53.69,2130928.4588163,0
+EIX.US,D,20180419,000000,53.5747,53.6216,52.9108,53.5492,2035195.8829816,0
+EIX.US,D,20180420,000000,53.7135,53.7654,52.9451,53.1347,1674342.2120925,0
+EIX.US,D,20180423,000000,53.1758,53.4417,52.8112,53.037,1748110.6713264,0
+EIX.US,D,20180424,000000,53.2609,55.1907,52.9686,53.6744,2928552.2896735,0
+EIX.US,D,20180425,000000,53.6314,53.9384,53.2003,53.7302,1620259.9349522,0
+EIX.US,D,20180426,000000,53.7741,54.0947,53.2433,54.0469,1394395.6196222,0
+EIX.US,D,20180427,000000,53.8797,54.611,53.7741,54.519,1723992.3876526,0
+EIX.US,D,20180430,000000,54.6921,54.7752,54.2229,54.2952,1391557.1516128,0
+EIX.US,D,20180501,000000,54.3685,54.5357,54.0381,54.2952,1677156.1311895,0
+EIX.US,D,20180502,000000,52.6625,53.9961,52.4133,52.729,2997319.930854,0
+EIX.US,D,20180503,000000,52.5882,52.5882,51.8266,52.3887,2617075.6876927,0
+EIX.US,D,20180504,000000,52.5638,53.0849,52.4455,52.7779,1174766.7280708,0
+EIX.US,D,20180507,000000,52.6625,52.82,52.1894,52.2813,1233676.9580056,0
+EIX.US,D,20180508,000000,52.0164,52.115,50.4658,50.6389,2875813.0426221,0
+EIX.US,D,20180509,000000,50.5811,50.6916,49.9095,50.0688,1763918.125243,0
+EIX.US,D,20180510,000000,50.5421,51.154,50.3494,51.1374,2198024.7282032,0
+EIX.US,D,20180511,000000,51.329,51.7836,51.1306,51.6194,2267336.5369445,0
+EIX.US,D,20180514,000000,51.5285,51.8002,51.3486,51.6517,2250484.7313748,0
+EIX.US,D,20180515,000000,51.3437,51.5773,50.8138,51.0025,2336549.1271643,0
+EIX.US,D,20180516,000000,51.111,51.2371,50.7991,50.8979,1932755.3168023,0
+EIX.US,D,20180517,000000,50.938,51.2303,50.6095,50.7297,2524517.0816718,0
+EIX.US,D,20180518,000000,50.7395,50.9966,50.1256,50.7571,2254246.8522176,0
+EIX.US,D,20180521,000000,50.8979,51.0886,50.4423,51.021,1567821.4120791,0
+EIX.US,D,20180522,000000,51.0632,51.5509,50.9732,51.2792,1349172.4312856,0
+EIX.US,D,20180523,000000,51.3525,51.8002,51.2205,51.6673,1408942.8960297,0
+EIX.US,D,20180524,000000,51.5285,52.0242,51.3124,51.8912,1532826.93729,0
+EIX.US,D,20180525,000000,51.983,52.5129,51.7739,52.1894,1750339.5080085,0
+EIX.US,D,20180529,000000,51.8814,52.1669,51.3613,51.6194,1956248.6260785,0
+EIX.US,D,20180530,000000,51.329,51.6829,50.6633,51.6008,3266630.7069775,0
+EIX.US,D,20180531,000000,51.6272,51.9332,51.2371,51.5099,2779565.9624959,0
+EIX.US,D,20180601,000000,51.4121,51.4121,50.1588,50.4159,2708879.4146538,0
+EIX.US,D,20180604,000000,50.6231,51.0553,50.4257,50.5421,2467346.7559116,0
+EIX.US,D,20180605,000000,50.4893,50.7395,50.0346,50.2174,2106457.2845251,0
+EIX.US,D,20180606,000000,50.2419,50.2419,48.7236,48.8087,2206966.6695865,0
+EIX.US,D,20180607,000000,48.8517,50.194,48.8175,49.4891,2287010.444582,0
+EIX.US,D,20180608,000000,49.5722,49.6709,49.1988,49.3972,1350289.406805,0
+EIX.US,D,20180611,000000,48.8009,49.3298,48.5594,48.8429,2331693.5568433,0
+EIX.US,D,20180612,000000,48.8517,49.5644,48.8087,49.3298,2446486.3175026,0
+EIX.US,D,20180613,000000,49.3386,49.7873,49.0981,49.2994,2544979.6231238,0
+EIX.US,D,20180614,000000,49.4735,49.9936,49.272,49.8861,1710219.4248607,0
+EIX.US,D,20180615,000000,49.9447,50.1676,49.4197,50.0845,3366594.9016068,0
+EIX.US,D,20180618,000000,49.8792,50.3328,49.7551,50.1256,1806981.0092783,0
+EIX.US,D,20180619,000000,50.1256,50.6731,49.7941,50.194,2350638.1572048,0
+EIX.US,D,20180620,000000,50.3837,50.3837,49.9525,50.0942,1206587.2330461,0
+EIX.US,D,20180621,000000,50.0102,50.5421,49.8185,50.2771,2077354.5487394,0
+EIX.US,D,20180622,000000,50.4003,51.1941,50.1344,51.1306,4822879.3525489,0
+EIX.US,D,20180625,000000,51.1208,51.7572,51.0474,51.636,2731335.5323762,0
+EIX.US,D,20180626,000000,51.4679,52.0838,51.4121,51.8912,3033763.8143528,0
+EIX.US,D,20180627,000000,51.7836,52.2647,51.6585,52.1307,2068810.5043131,0
+EIX.US,D,20180628,000000,52.2647,52.8034,52.1307,52.6049,2773625.1256674,0
+EIX.US,D,20180629,000000,52.5961,53.2051,52.2949,52.9314,2378686.3126237,0
+EIX.US,D,20180702,000000,52.904,53.4535,52.5882,53.4173,2039419.3188054,0
+EIX.US,D,20180703,000000,53.3987,54.2287,53.0976,53.8602,2877179.598752,0
+EIX.US,D,20180705,000000,53.9589,54.6286,53.6334,54.612,2193959.8374394,0
+EIX.US,D,20180706,000000,54.653,55.6668,54.6208,55.4322,2782923.0262822,0
+EIX.US,D,20180709,000000,55.4322,55.4322,53.7927,53.9335,2679219.2139798,0
+EIX.US,D,20180710,000000,53.4241,54.5866,53.2657,54.3685,2787354.1049911,0
+EIX.US,D,20180711,000000,54.612,55.0558,54.4115,54.9453,2039777.3237795,0
+EIX.US,D,20180712,000000,54.9141,55.0285,54.4037,54.9375,2007796.2280016,0
+EIX.US,D,20180713,000000,54.9805,55.0998,54.6042,54.9141,1466592.9484553,0
+EIX.US,D,20180716,000000,54.7302,55.0715,54.4389,54.9297,1385105.9019783,0
+EIX.US,D,20180717,000000,54.7214,55.0558,54.7214,54.8378,970946.31330722,0
+EIX.US,D,20180718,000000,54.7879,54.9453,54.259,54.5376,1589560.4969819,0
+EIX.US,D,20180719,000000,54.5964,55.481,54.5964,55.0715,2058503.0296712,0
+EIX.US,D,20180720,000000,54.829,54.9053,54.0831,54.4291,2280829.2329851,0
+EIX.US,D,20180723,000000,54.5034,54.695,53.9589,54.4203,1397463.2108151,0
+EIX.US,D,20180724,000000,54.3363,55.79,53.5756,55.265,5147710.5629374,0
+EIX.US,D,20180725,000000,55.2904,56.3766,55.1829,55.9093,2967282.2906501,0
+EIX.US,D,20180726,000000,56.3854,57.2418,56.0354,56.9211,2330274.8342742,0
+EIX.US,D,20180727,000000,56.5291,57.0864,55.4674,55.6414,2810258.2403668,0
+EIX.US,D,20180730,000000,55.6756,55.6756,54.5612,54.9453,1609262.0221459,0
+EIX.US,D,20180731,000000,55.222,55.7988,54.9375,55.7431,3293361.4040914,0
+EIX.US,D,20180801,000000,55.3129,55.5662,54.2942,55.2826,2936711.7344704,0
+EIX.US,D,20180802,000000,55.2572,55.7069,54.9717,55.3882,2020251.7324886,0
+EIX.US,D,20180803,000000,55.525,56.2104,55.3569,56.0677,1310101.8141478,0
+EIX.US,D,20180806,000000,56.1498,56.4949,56.0677,56.445,2067539.0752191,0
+EIX.US,D,20180807,000000,56.5037,56.6787,55.6991,56.4949,2188587.7170841,0
+EIX.US,D,20180808,000000,56.1664,56.5438,55.8829,56.2944,1727290.1249003,0
+EIX.US,D,20180809,000000,56.2514,56.536,55.9923,56.403,2428668.921374,0
+EIX.US,D,20180810,000000,56.3766,56.6699,55.6991,55.7431,1528952.3005982,0
+EIX.US,D,20180813,000000,55.7431,56.0168,55.5319,55.9171,1560596.8717005,0
+EIX.US,D,20180814,000000,55.7069,56.3356,55.7069,56.0354,1006866.4866723,0
+EIX.US,D,20180815,000000,56.2426,57.1792,55.9337,57.013,2414415.2090454,0
+EIX.US,D,20180816,000000,56.8351,58.0474,56.3942,57.9907,4051201.6764766,0
+EIX.US,D,20180817,000000,58.0082,59.0798,57.8343,58.4609,3856734.3973809,0
+EIX.US,D,20180820,000000,58.4931,58.5449,57.1792,57.8998,2165707.1077495,0
+EIX.US,D,20180821,000000,57.7237,57.8753,57.2906,57.6661,1939767.0999392,0
+EIX.US,D,20180822,000000,57.7061,57.7061,56.536,56.8537,2389788.5583082,0
+EIX.US,D,20180823,000000,56.9456,57.1704,56.3648,56.5203,2775475.4999482,0
+EIX.US,D,20180824,000000,56.5115,56.6132,55.5064,56.4196,3626843.0375271,0
+EIX.US,D,20180827,000000,56.8615,56.9886,56.1762,56.536,1724738.0608702,0
+EIX.US,D,20180828,000000,56.403,56.8889,56.361,56.5115,2174515.0529854,0
+EIX.US,D,20180829,000000,56.7441,56.8703,55.8907,56.2172,3782782.8441744,0
+EIX.US,D,20180830,000000,56.361,56.4685,55.3227,55.574,3788378.9733564,0
+EIX.US,D,20180831,000000,55.615,56.052,54.521,54.9893,3026612.9207116,0
+EIX.US,D,20180904,000000,55.091,56.3854,55.0137,55.8419,3192170.7867078,0
+EIX.US,D,20180905,000000,55.8761,56.3678,55.7333,56.3023,2014086.8868334,0
+EIX.US,D,20180906,000000,56.3854,56.6376,56.1664,56.445,1850366.0977905,0
+EIX.US,D,20180907,000000,55.9845,56.2426,55.5896,55.7675,1659383.7414004,0
+EIX.US,D,20180910,000000,56.0354,56.3258,55.7519,56.1351,1500620.8098141,0
+EIX.US,D,20180911,000000,56.2426,56.6513,56.1586,56.5203,1956040.9831935,0
+EIX.US,D,20180912,000000,56.5203,56.8977,56.269,56.7041,3070030.7411072,0
+EIX.US,D,20180913,000000,56.7441,57.2546,56.269,57.231,1833161.4016034,0
+EIX.US,D,20180914,000000,57.1714,57.2222,56.7041,57.1626,2356219.9661877,0
+EIX.US,D,20180917,000000,57.2164,57.3376,56.9035,57.2466,1853834.6545545,0
+EIX.US,D,20180918,000000,57.0795,57.4178,56.8341,57.148,2229122.0631306,0
+EIX.US,D,20180919,000000,57.2164,57.2466,56.008,56.3258,2471889.327598,0
+EIX.US,D,20180920,000000,56.3102,56.8615,55.9171,56.7363,2200185.0325044,0
+EIX.US,D,20180921,000000,56.5115,58.4765,56.4949,57.188,5047732.0481091,0
+EIX.US,D,20180924,000000,56.9289,57.0375,56.445,56.6044,2508891.6988565,0
+EIX.US,D,20180925,000000,56.5438,56.5438,55.7831,56.0266,2010070.0710233,0
+EIX.US,D,20180926,000000,56.1263,56.2944,55.7831,55.8897,2430508.0440698,0
+EIX.US,D,20180927,000000,56.009,56.5487,55.7587,56.273,1381528.9208507,0
+EIX.US,D,20180928,000000,56.4157,57.187,56.2984,57.1333,2180669.669927,0
+EIX.US,D,20181001,000000,57.2008,57.3259,56.7031,57.0238,1899368.795783,0
+EIX.US,D,20181002,000000,56.9964,58.196,56.9964,58.0102,2128101.2423917,0
+EIX.US,D,20181003,000000,57.9516,58.3397,57.4041,57.7746,1956799.9537387,0
+EIX.US,D,20181004,000000,57.4784,58.2556,57.1744,57.9858,2095514.6067718,0
+EIX.US,D,20181005,000000,58.0864,58.8393,58.0102,58.4991,1889107.350352,0
+EIX.US,D,20181008,000000,58.7464,59.3691,58.3397,59.0338,1996832.06995,0
+EIX.US,D,20181009,000000,59.0924,59.9352,58.9058,59.4727,2517765.107859,0
+EIX.US,D,20181010,000000,59.3613,59.7758,59.0084,59.158,3373266.0685826,0
+EIX.US,D,20181011,000000,58.677,58.6936,57.0668,57.7501,4979856.3507499,0
+EIX.US,D,20181012,000000,57.8851,57.9594,57.1421,57.9516,3447553.1235935,0
+EIX.US,D,20181015,000000,58.062,58.4159,57.8274,58.1471,2792157.5088729,0
+EIX.US,D,20181016,000000,58.0698,58.9322,57.934,58.6936,2632320.5623641,0
+EIX.US,D,20181017,000000,58.4589,58.9684,58.3152,58.7376,1616277.8967682,0
+EIX.US,D,20181018,000000,58.7552,59.0651,58.3397,58.7034,1377188.8776925,0
+EIX.US,D,20181019,000000,58.719,59.5471,58.719,59.3525,2330955.0437252,0
+EIX.US,D,20181022,000000,59.3193,59.5139,58.6936,58.9722,1197540.9587846,0
+EIX.US,D,20181023,000000,59.0416,59.463,58.4159,58.7112,1348939.2166166,0
+EIX.US,D,20181024,000000,58.94,59.903,58.6359,59.5471,3040813.4437297,0
+EIX.US,D,20181025,000000,59.201,59.2909,58.4492,58.6359,1859223.1408513,0
+EIX.US,D,20181026,000000,58.8471,59.2352,57.015,57.5449,2216408.7950623,0
+EIX.US,D,20181029,000000,57.7061,58.8706,57.6905,58.3397,2328109.4156161,0
+EIX.US,D,20181030,000000,58.7112,59.0084,57.7501,58.6936,1809763.2193633,0
+EIX.US,D,20181031,000000,57.6143,59.0192,56.5262,58.5763,3927645.976921,0
+EIX.US,D,20181101,000000,58.5431,58.6359,57.3435,57.5625,3078426.469187,0
+EIX.US,D,20181102,000000,57.8176,57.9017,56.8713,57.3034,2651389.9530308,0
+EIX.US,D,20181105,000000,57.5909,58.2654,57.3699,58.0454,2250143.0923423,0
+EIX.US,D,20181106,000000,58.0944,58.2488,57.5723,58.196,1999059.8837606,0
+EIX.US,D,20181107,000000,58.4677,58.9556,58.0268,58.8393,1928607.5734588,0
+EIX.US,D,20181108,000000,59.0084,59.201,58.3319,58.5929,1776387.9499288,0
+EIX.US,D,20181109,000000,57.191,57.3112,50.7601,51.4933,9529336.5103703,0
+EIX.US,D,20181112,000000,46.2854,47.2659,38.4105,45.2139,16962630.61235,0
+EIX.US,D,20181113,000000,44.7583,47.2571,44.7583,46.8847,6136991.8452786,0
+EIX.US,D,20181114,000000,44.2763,47.3207,44.2763,45.4749,13358822.637731,0
+EIX.US,D,20181115,000000,45.0028,45.0028,39.3813,39.8379,12109972.40605,0
+EIX.US,D,20181116,000000,44.6215,46.4369,44.3272,45.9647,10458540.466561,0
+EIX.US,D,20181119,000000,45.3919,46.2433,44.4611,45.5091,8961306.3838026,0
+EIX.US,D,20181120,000000,45.6196,46.1593,44.3448,44.5559,4082204.9072393,0
+EIX.US,D,20181121,000000,44.8248,45.7682,44.7994,45.2393,3071396.2743658,0
+EIX.US,D,20181123,000000,45.0712,45.1875,44.1492,44.951,1432360.5128255,0
+EIX.US,D,20181126,000000,44.8248,45.6763,44.5197,45.5746,2685862.763429,0
+EIX.US,D,20181127,000000,45.6294,46.9277,45.2715,46.6912,3841284.9484386,0
+EIX.US,D,20181128,000000,46.9179,47.3051,45.9139,46.2257,3080394.4736736,0
+EIX.US,D,20181129,000000,46.1593,46.7586,45.9471,46.1925,2254487.2269859,0
+EIX.US,D,20181130,000000,46.127,46.9775,46.1006,46.7,5137225.1086797,0
+EIX.US,D,20181203,000000,46.6393,48.5907,46.4271,48.1175,3936793.5154466,0
+EIX.US,D,20181204,000000,48.4558,49.1137,48.2514,48.7344,3383157.2345832,0
+EIX.US,D,20181206,000000,49.0208,49.1137,47.3745,48.5721,3374869.9308668,0
+EIX.US,D,20181207,000000,48.708,49.9144,48.708,49.3924,2262696.7924793,0
+EIX.US,D,20181210,000000,49.0873,49.8577,48.0657,49.6709,2096393.2532656,0
+EIX.US,D,20181211,000000,49.7805,50.1774,49.188,49.7121,1613310.546968,0
+EIX.US,D,20181212,000000,49.9662,50.7287,49.8499,50.2604,2147657.5198235,0
+EIX.US,D,20181213,000000,50.1774,50.7757,49.8499,50.2507,2432150.7754656,0
+EIX.US,D,20181214,000000,50.2194,50.6653,49.8909,50.3446,2816126.4533291,0
+EIX.US,D,20181217,000000,50.1256,50.195,49.1049,49.1225,4572868.113147,0
+EIX.US,D,20181218,000000,49.2642,49.8968,48.2201,48.532,2763395.3892485,0
+EIX.US,D,20181219,000000,48.4558,49.9418,48.3198,49.315,2993358.350097,0
+EIX.US,D,20181220,000000,49.2398,49.9418,48.5418,49.1802,2910817.7461247,0
+EIX.US,D,20181221,000000,49.1802,50.3279,47.4077,47.4263,5899447.3619486,0
+EIX.US,D,20181224,000000,47.2659,47.6619,45.8542,45.862,1351010.5311101,0
+EIX.US,D,20181226,000000,45.862,47.4928,45.1024,47.4429,2742420.3892478,0
+EIX.US,D,20181227,000000,47.2395,49.0805,45.5834,48.1175,3320617.8570817,0
+EIX.US,D,20181228,000000,48.2113,49.3366,48.0325,48.8341,1920895.123444,0
+EIX.US,D,20181231,000000,48.442,48.8009,47.701,48.442,2443825.8291089,0
+EIX.US,D,20190102,000000,47.9376,48.706,47.221,48.4234,2111544.0237723,0
+EIX.US,D,20190103,000000,48.2788,48.7403,47.5896,48.5008,1993905.635004,0
+EIX.US,D,20190104,000000,48.4674,49.8587,48.4674,49.8518,2890864.5946073,0
+EIX.US,D,20190107,000000,48.2211,49.405,47.5524,48.9279,3274802.4262307,0
+EIX.US,D,20190108,000000,48.6718,49.2516,48.0862,49.2017,2597569.5309575,0
+EIX.US,D,20190109,000000,49.1244,50.4726,49.1244,49.8323,1832263.320554,0
+EIX.US,D,20190110,000000,49.9603,50.7131,49.6709,50.6339,1785139.6372401,0
+EIX.US,D,20190111,000000,50.4208,50.6867,50.0298,50.6193,2259249.7160137,0
+EIX.US,D,20190114,000000,49.2193,50.3524,48.6982,49.6191,4013769.6992491,0
+EIX.US,D,20190115,000000,47.9219,48.2788,46.5914,46.9737,6154113.688886,0
+EIX.US,D,20190116,000000,46.7254,47.5612,45.7868,46.2297,5599808.4501565,0
+EIX.US,D,20190117,000000,46.3695,46.564,45.5727,45.6578,3528827.4128286,0
+EIX.US,D,20190118,000000,45.7213,46.9658,45.5649,46.829,3596810.51168,0
+EIX.US,D,20190122,000000,46.7527,47.2885,46.0351,46.2571,3630491.6196496,0
+EIX.US,D,20190123,000000,46.4614,46.9404,45.9921,46.871,1749595.8805336,0
+EIX.US,D,20190124,000000,46.7938,48.0657,46.2571,47.0509,5542486.7394357,0
+EIX.US,D,20190125,000000,46.8964,48.4674,46.522,47.2973,3482106.7408285,0
+EIX.US,D,20190128,000000,47.2885,47.53,46.2923,46.5132,3193958.7658358,0
+EIX.US,D,20190129,000000,46.7527,47.5798,46.5474,47.0851,5149245.8928409,0
+EIX.US,D,20190130,000000,47.1623,47.9797,46.9052,47.6374,2167074.6867509,0
+EIX.US,D,20190131,000000,47.571,48.6816,47.3227,48.6132,4310668.3386818,0
+EIX.US,D,20190201,000000,48.5604,48.8673,48.0657,48.2876,2973979.0294097,0
+EIX.US,D,20190204,000000,48.1097,48.1273,46.9228,47.9043,4683542.7937321,0
+EIX.US,D,20190205,000000,47.8613,48.5008,47.5524,47.9043,3089532.806357,0
+EIX.US,D,20190206,000000,47.8955,48.1527,47.3911,47.4527,2768085.2544101,0
+EIX.US,D,20190207,000000,47.4674,49.2428,47.3618,49.2271,3339782.3747845,0
+EIX.US,D,20190208,000000,49.0482,49.6191,48.8087,49.5605,1713342.2511068,0
+EIX.US,D,20190211,000000,49.1489,49.9603,49.0893,49.8518,3371390.122518,0
+EIX.US,D,20190212,000000,50.2771,52.2128,50.02,51.2577,3500286.2334167,0
+EIX.US,D,20190213,000000,51.1032,51.6507,50.9497,51.5471,2496200.933958,0
+EIX.US,D,20190214,000000,51.6663,51.7201,50.848,51.6419,2060041.4281887,0
+EIX.US,D,20190215,000000,51.94,52.0339,51.3985,51.6263,2361596.1780284,0
+EIX.US,D,20190219,000000,51.768,52.6488,51.5069,52.6068,2509831.7176316,0
+EIX.US,D,20190220,000000,52.512,53.7076,52.4083,53.4857,2719172.5690967,0
+EIX.US,D,20190221,000000,53.1445,53.2971,52.0926,52.2715,6282653.8405533,0
+EIX.US,D,20190222,000000,52.4357,52.5892,51.8208,52.4005,4582008.4915731,0
+EIX.US,D,20190225,000000,52.5736,52.5736,51.7455,51.768,3127851.613049,0
+EIX.US,D,20190226,000000,51.9566,52.6978,51.5011,52.3429,4019258.4269387,0
+EIX.US,D,20190227,000000,52.2989,52.6488,51.6419,51.7201,2418395.2014868,0
+EIX.US,D,20190228,000000,51.9488,51.9488,50.9761,51.1032,5141453.6588603,0
+EIX.US,D,20190301,000000,51.2146,52.3429,50.5577,52.3145,3406891.941499,0
+EIX.US,D,20190304,000000,52.6831,52.9793,51.983,52.9793,2950795.6501541,0
+EIX.US,D,20190305,000000,52.6899,53.4085,52.6391,53.3323,2384994.3602685,0
+EIX.US,D,20190306,000000,53.3323,53.3323,52.4425,52.6762,3384352.9711969,0
+EIX.US,D,20190307,000000,52.862,53.1005,52.6205,53.0741,3457871.8498203,0
+EIX.US,D,20190308,000000,53.0575,53.0575,52.2901,52.947,1887488.1449975,0
+EIX.US,D,20190311,000000,53.1005,53.869,52.8278,53.869,3020963.6022193,0
+EIX.US,D,20190312,000000,54.1085,54.8153,53.9276,54.7478,3181350.8535171,0
+EIX.US,D,20190313,000000,54.4829,55.525,49.1743,54.695,4603070.435639,0
+EIX.US,D,20190314,000000,54.9267,55.617,54.5592,54.653,2980072.27407,0
+EIX.US,D,20190315,000000,54.7048,55.1663,54.4555,54.5416,5623206.6323967,0
+EIX.US,D,20190318,000000,54.5592,54.7224,53.3899,54.2023,2636477.5115499,0
+EIX.US,D,20190319,000000,54.2424,54.5944,53.3049,53.7663,2318690.8161815,0
+EIX.US,D,20190320,000000,53.7829,54.4731,53.5492,54.0049,2298400.1171172,0
+EIX.US,D,20190321,000000,54.0049,55.6531,53.9961,55.4488,2389558.4122534,0
+EIX.US,D,20190322,000000,55.7636,56.5682,55.1565,55.2005,3914245.3393023,0
+EIX.US,D,20190325,000000,55.2151,55.4214,54.1545,54.8564,2288459.8532916,0
+EIX.US,D,20190326,000000,54.9267,55.8389,54.9267,55.525,1509107.5734445,0
+EIX.US,D,20190327,000000,55.4888,55.5514,54.2854,54.4487,2407447.4093768,0
+EIX.US,D,20190328,000000,54.3695,55.0245,53.4847,53.5532,2666722.7946387,0
+EIX.US,D,20190329,000000,53.5874,53.7594,53.1347,53.3459,3992088.9180136,0
+EIX.US,D,20190401,000000,53.4241,54.1671,52.6899,54.0185,1743890.3041167,0
+EIX.US,D,20190402,000000,54.1545,54.5778,53.8191,53.8543,1793997.7031724,0
+EIX.US,D,20190403,000000,53.8445,54.9835,53.8445,54.6648,2127070.1880661,0
+EIX.US,D,20190404,000000,54.8534,55.1966,54.6482,54.871,1811685.1946388,0
+EIX.US,D,20190405,000000,55.0519,55.2503,54.7498,54.9923,2549320.6891534,0
+EIX.US,D,20190408,000000,55.1125,55.3276,54.7498,54.9297,1980216.5476633,0
+EIX.US,D,20190409,000000,54.9229,55.0969,53.6998,53.8191,2448297.8226719,0
+EIX.US,D,20190410,000000,54.0429,54.2267,53.4642,53.9833,1534502.4005692,0
+EIX.US,D,20190411,000000,53.9667,54.1545,53.6822,53.9315,2065436.0517138,0
+EIX.US,D,20190412,000000,53.7682,58.0914,53.2951,57.8352,10405121.010059,0
+EIX.US,D,20190415,000000,57.8352,57.8352,55.9043,56.1703,5227869.9223959,0
+EIX.US,D,20190416,000000,56.0442,56.1117,55.395,55.5172,1893366.5866732,0
+EIX.US,D,20190417,000000,55.4566,55.7225,54.6042,54.6296,1492072.6739024,0
+EIX.US,D,20190418,000000,54.6296,54.9297,54.3372,54.3548,1494088.7533426,0
+EIX.US,D,20190422,000000,54.2415,54.4145,53.777,54.2933,1763363.7289686,0
+EIX.US,D,20190423,000000,54.5102,54.9923,53.9706,54.8114,1907814.6445592,0
+EIX.US,D,20190424,000000,55.1643,55.6463,54.7938,55.308,1644813.9618233,0
+EIX.US,D,20190425,000000,55.2406,55.3628,54.6814,54.7752,2115658.0123611,0
+EIX.US,D,20190426,000000,55.2406,55.5172,54.6296,54.7576,1465711.2333474,0
+EIX.US,D,20190429,000000,54.7156,54.9141,54.3021,54.5348,2180386.3345617,0
+EIX.US,D,20190430,000000,54.5602,55.2318,54.433,54.9385,3138401.508202,0
+EIX.US,D,20190501,000000,53.4593,53.8034,51.7524,51.942,4615548.4432957,0
+EIX.US,D,20190502,000000,51.6917,52.4944,50.1578,51.4327,2745952.3640357,0
+EIX.US,D,20190503,000000,51.8032,53.2071,51.7592,52.2001,1608508.1659574,0
+EIX.US,D,20190506,000000,52.2685,53.6392,52.1209,52.7075,1626794.0371664,0
+EIX.US,D,20190507,000000,52.467,52.8894,52.4328,52.7427,1460610.1739013,0
+EIX.US,D,20190508,000000,52.8122,52.82,51.7768,51.8032,1314841.8000058,0
+EIX.US,D,20190509,000000,51.726,51.7592,51.072,51.5539,1697240.2102402,0
+EIX.US,D,20190510,000000,51.4249,51.6732,50.5215,50.9947,2887922.8165911,0
+EIX.US,D,20190513,000000,50.8392,51.8462,50.806,51.8218,2234244.6028752,0
+EIX.US,D,20190514,000000,51.6653,52.2949,51.3995,51.5627,1847540.9271086,0
+EIX.US,D,20190515,000000,51.7455,51.9508,51.1922,51.7005,1340820.6866739,0
+EIX.US,D,20190516,000000,51.6497,52.1131,51.4327,51.6497,1509644.5809057,0
+EIX.US,D,20190517,000000,51.3642,51.9234,51.1482,51.6565,2439615.6906126,0
+EIX.US,D,20190520,000000,51.768,52.1209,51.6057,51.726,1962768.4080937,0
+EIX.US,D,20190521,000000,51.8218,52.8894,51.5783,52.2167,1328807.0626123,0
+EIX.US,D,20190522,000000,52.2519,52.8248,52.0349,52.6831,1415246.852189,0
+EIX.US,D,20190523,000000,52.5267,53.1993,52.0955,53.1563,1876407.3796113,0
+EIX.US,D,20190524,000000,53.3723,53.4407,52.3819,52.4592,1073331.6444334,0
+EIX.US,D,20190528,000000,52.467,52.5061,50.2096,50.2096,4008626.7020774,0
+EIX.US,D,20190529,000000,50.5889,51.4415,50.3915,50.5469,3649799.3393421,0
+EIX.US,D,20190530,000000,50.806,52.3457,50.5469,51.4327,3126040.1078798,0
+EIX.US,D,20190531,000000,51.4855,51.5021,50.6486,51.1482,2163859.8020828,0
+EIX.US,D,20190603,000000,51.5959,52.2607,51.2694,52.1903,1680359.7642726,0
+EIX.US,D,20190604,000000,52.8806,53.7858,52.4768,53.691,2341261.4954956,0
+EIX.US,D,20190605,000000,53.605,55.6365,53.1915,55.6199,3601558.6805088,0
+EIX.US,D,20190606,000000,55.8447,55.8947,54.2766,54.6892,2663713.507113,0
+EIX.US,D,20190607,000000,55.1545,55.4488,53.8445,53.9667,1964182.016306,0
+EIX.US,D,20190610,000000,52.4406,54.1143,52.3115,52.4406,2542444.9479067,0
+EIX.US,D,20190611,000000,52.4151,52.777,51.4767,51.8628,1937012.5073809,0
+EIX.US,D,20190612,000000,52.1405,52.4494,51.0544,51.2782,2690969.9601033,0
+EIX.US,D,20190613,000000,51.3554,51.6732,50.8822,51.5871,2200301.6398389,0
+EIX.US,D,20190614,000000,51.6653,51.8032,50.4981,51.2088,2344023.2481536,0
+EIX.US,D,20190617,000000,51.2274,52.2685,51.0318,51.8032,1695217.9935718,0
+EIX.US,D,20190618,000000,52.3037,53.2951,52.0544,52.2773,2211694.3809882,0
+EIX.US,D,20190619,000000,52.4768,54.6648,52.3673,53.7242,3599393.2618508,0
+EIX.US,D,20190620,000000,54.0283,55.1379,52.7261,54.9483,4533607.2419372,0
+EIX.US,D,20190621,000000,54.6814,56.7247,54.6814,56.3532,7090730.3937848,0
+EIX.US,D,20190624,000000,56.2573,56.7931,55.9738,56.4734,2808737.2306623,0
+EIX.US,D,20190625,000000,56.5418,56.5418,55.6287,56.053,1757817.7204832,0
+EIX.US,D,20190626,000000,55.9141,56.2485,54.8437,55.0011,1658867.1913664,0
+EIX.US,D,20190627,000000,55.1731,56.2856,55.0871,56.1019,1999612.2342922,0
+EIX.US,D,20190628,000000,56.2856,58.0914,56.2856,58.0767,5316116.1027851,0
+EIX.US,D,20190701,000000,58.2038,58.2038,57.1206,57.7737,2334893.098441,0
+EIX.US,D,20190702,000000,57.7325,57.9682,57.2838,57.8587,2728924.6245931,0
+EIX.US,D,20190703,000000,58.155,58.3348,57.7131,58.3172,1734114.7225792,0
+EIX.US,D,20190705,000000,58.0826,58.4746,57.0081,58.4033,2319828.249128,0
+EIX.US,D,20190708,000000,58.2566,60.5677,58.2566,60.2383,3430964.1959619,0
+EIX.US,D,20190709,000000,60.0212,60.7262,59.7338,60.6127,3893363.4205949,0
+EIX.US,D,20190710,000000,60.8112,61.081,60.1777,60.5257,2208469.2676066,0
+EIX.US,D,20190711,000000,60.7164,62.1965,60.2041,60.8112,5175565.3956701,0
+EIX.US,D,20190712,000000,60.7164,61.5414,60.2119,61.4124,3012782.677124,0
+EIX.US,D,20190715,000000,61.2981,61.7595,60.9686,61.344,3156703.7453528,0
+EIX.US,D,20190716,000000,61.2736,61.8817,60.8298,60.9432,3251967.846107,0
+EIX.US,D,20190717,000000,61.1601,61.1875,60.4211,60.5765,2002247.1509021,0
+EIX.US,D,20190718,000000,60.2471,61.5786,60.2119,61.5346,1962460.5238159,0
+EIX.US,D,20190719,000000,61.1504,61.4632,60.7818,61.0028,2121400.4121468,0
+EIX.US,D,20190722,000000,61.0292,61.1504,60.0818,60.5765,1873202.7236568,0
+EIX.US,D,20190723,000000,60.6988,61.3929,60.3761,61.0907,1741811.8295239,0
+EIX.US,D,20190724,000000,61.1504,61.8025,60.7506,61.7428,1880163.363226,0
+EIX.US,D,20190725,000000,61.5942,61.5942,60.5951,60.8816,2142667.9533549,0
+EIX.US,D,20190726,000000,61.6802,63.1067,60.5511,61.6802,5229202.7237711,0
+EIX.US,D,20190729,000000,61.5854,62.0029,60.5951,61.3753,2859408.2318344,0
+EIX.US,D,20190730,000000,60.8112,61.2736,59.9782,61.0907,4346334.8399509,0
+EIX.US,D,20190731,000000,61.3342,65.4119,61.2032,64.8039,30044031.104115,0
+EIX.US,D,20190801,000000,64.6807,65.1676,64.0432,64.229,6261675.7719385,0
+EIX.US,D,20190802,000000,64.2818,65.1167,62.8828,64.1166,5880971.2366676,0
+EIX.US,D,20190805,000000,63.9855,64.5252,62.8124,63.0383,5064091.852557,0
+EIX.US,D,20190806,000000,62.9073,63.8897,62.7244,63.7851,3336265.7430668,0
+EIX.US,D,20190807,000000,63.6717,64.6201,62.9855,64.4969,3033707.5564283,0
+EIX.US,D,20190808,000000,64.4626,65.4549,64.0472,65.3064,2605498.8296996,0
+EIX.US,D,20190809,000000,65.3416,65.541,64.5849,64.6641,1936506.1860602,0
+EIX.US,D,20190812,000000,64.4098,64.4098,63.1331,63.5232,3843077.0190521,0
+EIX.US,D,20190813,000000,63.6199,63.9591,63.2514,63.6463,3882268.3350098,0
+EIX.US,D,20190814,000000,63.7675,63.8203,62.0987,62.437,4233125.4841488,0
+EIX.US,D,20190815,000000,62.7489,63.2103,62.2639,62.656,2782721.5206253,0
+EIX.US,D,20190816,000000,62.6902,63.264,62.6902,63.0285,1813650.1305114,0
+EIX.US,D,20190819,000000,62.9933,63.4732,62.4204,63.1595,2444949.9647277,0
+EIX.US,D,20190820,000000,63.1419,63.1419,62.5416,62.5944,2372568.5190509,0
+EIX.US,D,20190821,000000,62.873,63.4538,62.6364,63.445,1531391.8487793,0
+EIX.US,D,20190822,000000,63.3158,63.6102,62.6814,63.3158,1223154.6803791,0
+EIX.US,D,20190823,000000,63.2885,63.7753,62.3412,62.6902,2192093.097217,0
+EIX.US,D,20190826,000000,63.0021,63.8125,62.8915,63.8037,1209580.15463,0
+EIX.US,D,20190827,000000,64.1166,64.3326,63.1849,63.7489,2898623.0738331,0
+EIX.US,D,20190828,000000,63.6297,63.6981,62.3676,62.4038,2610819.806487,0
+EIX.US,D,20190829,000000,62.8633,62.9073,62.4732,62.7958,1883018.1971772,0
+EIX.US,D,20190830,000000,63.0197,63.1115,62.4126,62.8281,2230669.6674904,0
+EIX.US,D,20190903,000000,62.8281,64.055,62.6902,63.8125,3460570.1844541,0
+EIX.US,D,20190904,000000,63.8897,63.9679,63.1507,63.6199,1280705.5142833,0
+EIX.US,D,20190905,000000,63.2367,63.4635,61.8563,61.9931,3391449.6526562,0
+EIX.US,D,20190906,000000,62.0723,62.3324,61.518,61.7086,2662362.2940534,0
+EIX.US,D,20190909,000000,61.4564,62.0029,61.1152,61.8289,2432999.7586901,0
+EIX.US,D,20190910,000000,61.7155,63.2826,61.5248,63.2826,3673940.1261858,0
+EIX.US,D,20190911,000000,63.048,63.7577,62.351,63.2885,2378459.2351829,0
+EIX.US,D,20190912,000000,63.9239,64.1166,62.6042,63.0637,1939793.6945945,0
+EIX.US,D,20190913,000000,62.8457,63.3422,62.2591,62.5318,1332768.6433692,0
+EIX.US,D,20190916,000000,62.7244,62.8124,61.7155,62.1417,1122520.5050124,0
+EIX.US,D,20190917,000000,62.2111,62.9777,61.6724,62.4282,1851471.821725,0
+EIX.US,D,20190918,000000,62.743,62.9229,62.1779,62.656,1806042.0133746,0
+EIX.US,D,20190919,000000,63.048,63.4371,62.7156,63.1419,1525142.1048018,0
+EIX.US,D,20190920,000000,63.0725,63.402,62.3158,63.2367,4649661.2029769,0
+EIX.US,D,20190923,000000,63.3668,64.5683,62.9415,64.4724,1427746.3401442,0
+EIX.US,D,20190924,000000,64.7589,65.8519,64.6377,65.4989,3293334.8094362,0
+EIX.US,D,20190925,000000,65.4813,65.6729,64.9691,65.3328,1441593.972545,0
+EIX.US,D,20190926,000000,65.4618,66.4619,65.2204,66.3837,1830871.1926401,0
+EIX.US,D,20190927,000000,66.4219,66.6115,65.6749,66.5001,2580100.9339608,0
+EIX.US,D,20190930,000000,66.5079,66.5783,65.6299,66.0953,3209774.4027231,0
+EIX.US,D,20191001,000000,65.9458,66.3837,64.7109,64.7627,1645095.2514459,0
+EIX.US,D,20191002,000000,64.6836,65.324,63.8183,65.2722,2451013.5461187,0
+EIX.US,D,20191003,000000,65.324,65.3679,64.3942,64.8077,2301825.7132843,0
+EIX.US,D,20191004,000000,65.0453,66.3573,64.6924,66.2449,2131065.5235779,0
+EIX.US,D,20191007,000000,66.1393,66.3505,65.2986,65.6299,1701874.8403485,0
+EIX.US,D,20191008,000000,65.6299,65.9956,65.1666,65.4931,2451810.3629041,0
+EIX.US,D,20191009,000000,65.7971,65.9282,64.8303,65.2018,1599878.2003373,0
+EIX.US,D,20191010,000000,65.235,65.235,64.2192,65.018,1900325.1804997,0
+EIX.US,D,20191011,000000,64.93,65.2634,62.3353,62.5122,4174871.9376238,0
+EIX.US,D,20191014,000000,62.5543,62.7459,60.2833,61.3968,3345454.1964467,0
+EIX.US,D,20191015,000000,61.3,61.9149,60.9852,61.2501,2828988.0377438,0
+EIX.US,D,20191016,000000,61.2599,61.3137,60.7926,61.2051,2016116.2636012,0
+EIX.US,D,20191017,000000,61.1523,61.9433,61.0038,61.8367,1493086.339415,0
+EIX.US,D,20191018,000000,61.7575,61.9521,61.2921,61.8006,1522661.6417664,0
+EIX.US,D,20191021,000000,61.8963,62.1085,61.608,61.7751,1465713.2790902,0
+EIX.US,D,20191022,000000,61.8807,62.7831,61.8807,62.6951,1596238.8240571,0
+EIX.US,D,20191023,000000,62.7557,63.5368,62.5816,63.4664,2234923.7894548,0
+EIX.US,D,20191024,000000,63.4566,63.4566,62.6872,63.265,1491508.0489145,0
+EIX.US,D,20191025,000000,62.1701,62.2219,54.9385,57.8841,14362145.898031,0
+EIX.US,D,20191028,000000,55.5798,58.4463,55.2865,56.578,5194085.5044195,0
+EIX.US,D,20191029,000000,56.5692,57.7873,56.1146,57.3152,3887720.2393307,0
+EIX.US,D,20191030,000000,55.9826,57.3933,52.8532,54.4741,7639393.4741214,0
+EIX.US,D,20191031,000000,54.7547,55.7186,54.3177,55.1233,4806299.6307595,0
+EIX.US,D,20191101,000000,54.9835,57.5497,54.5112,57.4706,4357469.8175189,0
+EIX.US,D,20191104,000000,57.104,58.195,56.3238,57.9975,4169862.9365996,0
+EIX.US,D,20191105,000000,57.7961,58.9438,57.7531,57.9623,3832535.3068699,0
+EIX.US,D,20191106,000000,58.1666,58.7073,57.5429,57.5497,3191588.7729068,0
+EIX.US,D,20191107,000000,57.2516,57.9027,56.9984,57.5683,3668098.5078787,0
+EIX.US,D,20191108,000000,57.1822,58.1823,56.9065,58.1032,1912074.9037518,0
+EIX.US,D,20191111,000000,58.1911,58.3084,57.6211,58.112,1855117.3352333,0
+EIX.US,D,20191112,000000,58.1999,58.8578,57.9975,58.5763,2550976.7178768,0
+EIX.US,D,20191113,000000,58.8217,60.0926,58.4189,59.6888,2204978.2076728,0
+EIX.US,D,20191114,000000,60.2139,61.5034,60.2139,61.0644,2737287.6207896,0
+EIX.US,D,20191115,000000,61.0477,61.6538,60.5306,61.4349,2423325.4414167,0
+EIX.US,D,20191118,000000,61.388,61.7057,60.732,60.907,2859429.7121328,0
+EIX.US,D,20191119,000000,60.6186,60.6812,59.9518,60.3459,2579585.4067981,0
+EIX.US,D,20191120,000000,60.3555,62.2835,60.076,62.1505,2427620.4782354,0
+EIX.US,D,20191121,000000,62.0821,62.4399,61.3557,62.2307,2722566.4562519,0
+EIX.US,D,20191122,000000,62.4585,62.8427,62.0499,62.4399,2340514.7994067,0
+EIX.US,D,20191125,000000,62.6423,62.8261,61.3968,61.5904,2544880.4046024,0
+EIX.US,D,20191126,000000,61.3645,61.8103,59.9958,60.469,5506649.4186504,0
+EIX.US,D,20191127,000000,60.7242,61.8719,60.3722,61.1973,5095639.2508806,0
+EIX.US,D,20191129,000000,61.476,61.7057,60.1806,60.557,2875629.9486495,0
+EIX.US,D,20191202,000000,60.3907,62.8661,59.724,62.7136,4988556.8944935,0
+EIX.US,D,20191203,000000,62.9063,63.5632,62.564,62.8711,3203706.7298467,0
+EIX.US,D,20191204,000000,62.6335,63.1771,62.0263,62.2219,3970283.3464728,0
+EIX.US,D,20191205,000000,62.2131,63.0519,62.0723,62.5192,2361748.5858602,0
+EIX.US,D,20191206,000000,62.2796,63.0275,62.2219,62.5464,2066557.1187186,0
+EIX.US,D,20191209,000000,62.8017,62.8017,62.1133,62.2307,1434321.3572125,0
+EIX.US,D,20191210,000000,62.2561,62.6872,62.1701,62.4682,1740286.7283339,0
+EIX.US,D,20191211,000000,62.7215,63.0373,62.1133,62.6872,2729847.2545551,0
+EIX.US,D,20191212,000000,62.5543,63.0471,62.3441,62.6159,1752072.2520834,0
+EIX.US,D,20191213,000000,63.0979,63.9484,62.4487,63.703,2501706.0275893,0
+EIX.US,D,20191216,000000,63.7735,64.8508,63.3598,64.8508,2219127.5871232,0
+EIX.US,D,20191217,000000,64.5712,64.9994,64.1244,64.4578,2303773.2603438,0
+EIX.US,D,20191218,000000,64.7285,65.2722,63.1771,65.0874,4243693.7909862,0
+EIX.US,D,20191219,000000,65.3064,65.3777,64.2554,64.3434,2419688.1108792,0
+EIX.US,D,20191220,000000,64.4402,66.1296,64.2378,65.8939,6001242.496303,0
+EIX.US,D,20191223,000000,65.7267,66.4629,65.3953,65.5615,1606571.8704829,0
+EIX.US,D,20191224,000000,65.5791,65.7883,65.4285,65.5703,653094.15417224,0
+EIX.US,D,20191226,000000,65.7883,66.0953,65.4735,66.0328,1191561.2528446,0
+EIX.US,D,20191227,000000,66.1129,66.1579,65.4735,65.9222,1604648.8723359,0
+EIX.US,D,20191230,000000,65.9096,66.2459,65.3171,66.0318,2268094.4846183,0
+EIX.US,D,20191231,000000,66.0142,66.7034,65.9438,66.6526,1761089.8859471,0
+EIX.US,D,20200102,000000,66.0318,66.8022,65.6798,65.7414,2853340.558958,0
+EIX.US,D,20200103,000000,65.6896,66.1755,65.5195,66.0944,1651155.7642228,0
+EIX.US,D,20200106,000000,66.0787,66.4561,65.6271,66.4043,1538852.672441,0
+EIX.US,D,20200107,000000,66.4043,67.3497,66.1491,67.0485,1828165.6979067,0
+EIX.US,D,20200108,000000,67.3057,67.902,66.8912,66.943,2134065.6052613,0
+EIX.US,D,20200109,000000,66.9351,67.3585,66.6526,67.2959,1600005.0363853,0
+EIX.US,D,20200110,000000,67.2959,67.6116,66.3857,66.7318,1897279.0696052,0
+EIX.US,D,20200113,000000,66.59,67.072,66.5196,66.6154,1407167.1913577,0
+EIX.US,D,20200114,000000,66.5451,66.8716,65.9526,66.3153,2631460.3275547,0
+EIX.US,D,20200115,000000,66.9879,68.2959,66.9879,67.9949,2243807.4271709,0
+EIX.US,D,20200116,000000,67.9597,68.0574,67.4337,67.6674,1902154.074482,0
+EIX.US,D,20200117,000000,67.7828,68.4729,67.73,68.0213,1840004.4109667,0
+EIX.US,D,20200121,000000,68.1445,69.1719,68.0926,69.1171,1895117.7424326,0
+EIX.US,D,20200122,000000,69.2511,69.3733,67.9333,68.119,1701481.034877,0
+EIX.US,D,20200123,000000,68.0037,68.7985,67.9157,68.6666,1570393.9335363,0
+EIX.US,D,20200124,000000,68.4817,68.9324,67.8258,67.9861,1736817.1486985,0
+EIX.US,D,20200127,000000,68.031,68.3937,67.1913,67.3585,1669589.9517782,0
+EIX.US,D,20200128,000000,67.5002,68.2783,67.5002,67.8805,1796114.0240054,0
+EIX.US,D,20200129,000000,67.8628,68.2461,67.6508,68.0398,1402497.7836233,0
+EIX.US,D,20200130,000000,67.8805,68.0662,67.6155,67.7652,1491357.6868254,0
+EIX.US,D,20200131,000000,67.6586,68.4025,67.4464,67.6586,3338243.976267,0
+EIX.US,D,20200203,000000,67.8452,68.8063,67.6957,68.641,1488253.2722637,0
+EIX.US,D,20200204,000000,68.8855,68.8855,66.3583,66.7034,3299758.4415441,0
+EIX.US,D,20200205,000000,66.9606,68.6489,66.8022,68.3487,1918171.2170262,0
+EIX.US,D,20200206,000000,68.427,68.5952,67.3673,67.4288,1504241.7744099,0
+EIX.US,D,20200207,000000,67.5002,68.339,67.3585,68.0574,1352327.989415,0
+EIX.US,D,20200210,000000,68.2413,69.214,67.818,69.1171,1185291.0514399,0
+EIX.US,D,20200211,000000,69.3733,69.7634,68.8855,68.9422,1844941.8109962,0
+EIX.US,D,20200212,000000,68.8434,69.0214,68.3057,68.4984,1654367.5802768,0
+EIX.US,D,20200213,000000,68.6489,68.8943,67.7036,68.3849,1736478.5782801,0
+EIX.US,D,20200214,000000,68.3135,68.515,67.9734,68.1807,1497573.6760482,0
+EIX.US,D,20200218,000000,68.3937,68.5609,67.9646,68.1621,1931946.2255608,0
+EIX.US,D,20200219,000000,68.1992,69.0028,67.5315,67.7378,1890926.0156208,0
+EIX.US,D,20200220,000000,67.6762,68.427,67.6204,68.339,1695880.8142097,0
+EIX.US,D,20200221,000000,68.2335,69.4095,68.0926,68.5609,1630902.9113986,0
+EIX.US,D,20200224,000000,68.7193,68.774,67.4464,67.4562,1588452.7273046,0
+EIX.US,D,20200225,000000,67.5354,67.8893,66.0787,66.3583,1869203.2966597,0
+EIX.US,D,20200226,000000,66.3437,67.0397,65.6349,65.6798,1900080.7142459,0
+EIX.US,D,20200227,000000,65.4149,65.5909,61.738,62.0909,2387468.6860756,0
+EIX.US,D,20200228,000000,60.6146,60.9334,57.6797,59.3867,6121605.8143603,0
+EIX.US,D,20200302,000000,59.6859,62.2854,59.3154,62.2581,4353366.0576436,0
+EIX.US,D,20200303,000000,61.7028,63.4802,60.0222,60.3663,4922437.4672504,0
+EIX.US,D,20200304,000000,60.818,62.0215,60.2255,62.0117,5113436.1895821,0
+EIX.US,D,20200305,000000,61.4554,62.8163,60.5492,60.995,2393163.0109076,0
+EIX.US,D,20200306,000000,59.6155,60.2833,58.4853,59.7397,3916145.8342795,0
+EIX.US,D,20200309,000000,57.6631,58.7229,54.5876,54.5876,4218269.3005922,0
+EIX.US,D,20200310,000000,55.2944,56.6122,53.2081,56.4694,5747754.5171663,0
+EIX.US,D,20200311,000000,54.8701,54.8701,51.8208,52.8014,3824254.1403818,0
+EIX.US,D,20200312,000000,49.5312,49.9828,45.3233,46.3401,5014638.0682971,0
+EIX.US,D,20200313,000000,48.5584,48.9231,43.9986,47.0655,4843184.3718122,0
+EIX.US,D,20200316,000000,42.8411,45.1728,38.562,40.7891,5265579.0977605,0
+EIX.US,D,20200317,000000,41.6543,47.6932,40.2582,45.3937,5474285.7689857,0
+EIX.US,D,20200318,000000,42.7883,44.9176,40.4626,43.3427,5947970.3332757,0
+EIX.US,D,20200319,000000,42.8763,43.5568,39.7724,43.0982,3488702.215324,0
+EIX.US,D,20200320,000000,43.1932,45.5795,41.1528,41.4158,4585225.4219838,0
+EIX.US,D,20200323,000000,41.0648,42.7971,39.0137,39.3041,3991467.0122299,0
+EIX.US,D,20200324,000000,40.9485,45.253,40.6307,44.5285,3388711.4260395,0
+EIX.US,D,20200325,000000,44.2187,50.194,44.2187,47.569,3776996.4609206,0
+EIX.US,D,20200326,000000,47.8437,52.6332,47.5964,51.025,3633473.2896487,0
+EIX.US,D,20200327,000000,48.7001,50.8842,47.8867,48.9289,3213338.0865232,0
+EIX.US,D,20200330,000000,49.8127,51.1188,48.6679,50.3494,3082789.0155151,0
+EIX.US,D,20200331,000000,50.4667,50.4667,48.3736,48.9915,2451961.7478646,0
+EIX.US,D,20200401,000000,46.737,48.4812,44.5285,45.8426,2482565.0359277,0
+EIX.US,D,20200402,000000,44.7172,47.569,44.7172,46.0752,2273029.838905,0
+EIX.US,D,20200403,000000,45.5649,46.433,43.2098,44.1356,4040411.4065552,0
+EIX.US,D,20200406,000000,46.1368,49.1772,46.041,47.5398,5077341.1052153,0
+EIX.US,D,20200407,000000,49.187,49.6973,47.659,48.311,2342875.5864935,0
+EIX.US,D,20200408,000000,48.5359,52.1473,48.0784,51.4767,3488011.7771596,0
+EIX.US,D,20200409,000000,52.1473,55.3481,52.0056,53.8914,4197458.9828796,0
+EIX.US,D,20200413,000000,53.3625,53.6392,51.8706,53.1044,2820157.5893382,0
+EIX.US,D,20200414,000000,54.2219,54.4712,52.2138,53.5248,3014794.6650788,0
+EIX.US,D,20200415,000000,52.2901,53.1934,51.4307,51.7533,2469995.9927204,0
+EIX.US,D,20200416,000000,51.8608,54.2473,51.8608,53.4886,3571987.4696427,0
+EIX.US,D,20200417,000000,54.5524,55.8037,53.4974,55.4908,2722759.7789379,0
+EIX.US,D,20200420,000000,54.8124,55.2132,53.649,53.6578,2723629.2195895,0
+EIX.US,D,20200421,000000,52.817,53.605,51.2977,52.03,2195918.6360837,0
+EIX.US,D,20200422,000000,53.0673,53.2569,52.0936,52.7466,2268802.3115958,0
+EIX.US,D,20200423,000000,52.7466,53.9804,51.9166,52.0672,2483156.2555708,0
+EIX.US,D,20200424,000000,52.4416,53.1044,51.2977,52.9774,2368570.1149251,0
+EIX.US,D,20200427,000000,53.605,54.6324,53.5952,54.3206,1749285.9505131,0
+EIX.US,D,20200428,000000,55.3755,56.4509,54.9013,55.6072,2404453.4649215,0
+EIX.US,D,20200429,000000,56.3228,56.666,53.8914,53.9804,3000637.1026575,0
+EIX.US,D,20200430,000000,53.4789,53.4886,51.5666,52.4953,2247460.1007788,0
+EIX.US,D,20200501,000000,51.4141,51.7494,48.794,49.7951,2867319.1188921,0
+EIX.US,D,20200504,000000,50.2155,50.4492,49.3122,50.369,3204144.5187865,0
+EIX.US,D,20200505,000000,50.6447,51.897,50.4032,50.4208,1884776.513036,0
+EIX.US,D,20200506,000000,50.6105,50.6105,48.096,48.3198,1749967.1828354,0
+EIX.US,D,20200507,000000,48.446,49.1919,47.7841,48.7579,3550987.9207295,0
+EIX.US,D,20200508,000000,49.5546,51.2401,49.492,51.0113,1685727.7931424,0
+EIX.US,D,20200511,000000,50.6193,51.1012,49.6797,50.806,1913629.6682111,0
+EIX.US,D,20200512,000000,51.0738,51.987,50.235,50.4394,2180432.3637726,0
+EIX.US,D,20200513,000000,50.7425,52.0574,50.6319,51.3339,3533069.2603368,0
+EIX.US,D,20200514,000000,50.4394,51.5578,49.492,51.4307,3069018.098466,0
+EIX.US,D,20200515,000000,51.1188,51.7983,49.7413,50.0288,3547761.7844766,0
+EIX.US,D,20200518,000000,51.4865,51.8608,50.9937,51.1286,3467911.3321672,0
+EIX.US,D,20200519,000000,50.9038,51.897,50.6623,51.3417,1772834.4948424,0
+EIX.US,D,20200520,000000,51.5754,51.9068,49.9838,50.3054,4140518.8031742,0
+EIX.US,D,20200521,000000,50.198,50.6007,49.5546,50.3152,1749290.0419985,0
+EIX.US,D,20200522,000000,50.3152,50.6447,49.9203,50.4579,1742771.2828546,0
+EIX.US,D,20200526,000000,51.4063,51.4943,49.8215,50.0816,3434247.6130107,0
+EIX.US,D,20200527,000000,50.9849,51.7181,50.369,51.0113,3430489.5836533,0
+EIX.US,D,20200528,000000,52.0857,52.1278,51.2616,51.8511,3927764.6299981,0
+EIX.US,D,20200529,000000,51.6379,52.3448,51.109,51.9576,3490908.5488363,0
+EIX.US,D,20200601,000000,52.1112,53.3889,52.1112,52.9774,2908573.5663723,0
+EIX.US,D,20200602,000000,53.2813,54.0068,52.9959,53.5248,1975546.1170575,0
+EIX.US,D,20200603,000000,53.9892,54.9903,53.908,54.5181,2889214.7031121,0
+EIX.US,D,20200604,000000,54.3724,54.606,52.5041,52.8092,2802077.3152715,0
+EIX.US,D,20200605,000000,53.3811,55.3208,52.9861,54.437,5116354.4415572,0
+EIX.US,D,20200608,000000,54.8749,58.0484,54.7048,57.9066,4702773.7980729,0
+EIX.US,D,20200609,000000,57.279,57.3953,54.7752,55.1067,4330246.0964119,0
+EIX.US,D,20200610,000000,55.0705,55.4097,53.864,53.953,2658255.465564,0
+EIX.US,D,20200611,000000,52.8884,53.1445,50.1882,50.7972,4305729.915781,0
+EIX.US,D,20200612,000000,51.8872,52.3517,50.7425,51.4767,3455339.2203459,0
+EIX.US,D,20200615,000000,50.4032,53.2999,49.7599,53.1572,4101508.5354463,0
+EIX.US,D,20200616,000000,54.6227,55.527,53.5326,54.1153,4061634.9642951,0
+EIX.US,D,20200617,000000,54.3812,54.7488,53.2471,53.5512,4533428.2394501,0
+EIX.US,D,20200618,000000,52.9519,53.695,51.6546,52.6097,4909373.3543074,0
+EIX.US,D,20200619,000000,53.4886,53.695,49.7697,49.7697,10498028.415212,0
+EIX.US,D,20200622,000000,49.8401,50.7522,49.5458,49.8841,4514334.2998708,0
+EIX.US,D,20200623,000000,50.5107,50.5205,49.187,49.8675,5569728.8722271,0
+EIX.US,D,20200624,000000,49.4373,49.8449,48.4372,48.6161,4082710.2056886,0
+EIX.US,D,20200625,000000,48.4548,49.1606,47.308,49.0805,4986062.1112592,0
+EIX.US,D,20200626,000000,49.3572,50.2692,48.5359,49.0169,6071412.4941109,0
+EIX.US,D,20200629,000000,49.5458,49.5458,48.5174,49.4823,4308694.1969671,0
+EIX.US,D,20200630,000000,49.5624,50.7083,48.3472,48.5614,5563296.034277,0
+EIX.US,D,20200701,000000,48.5526,49.7599,48.1937,49.4735,2674251.1278098,0
+EIX.US,D,20200702,000000,50.2038,50.9174,50.0073,50.24,1943592.638806,0
+EIX.US,D,20200706,000000,50.9908,51.4893,50.1852,50.7014,2926270.263681,0
+EIX.US,D,20200707,000000,50.2224,50.3348,49.1196,49.2818,3289233.0953036,0
+EIX.US,D,20200708,000000,48.9455,49.4344,48.7207,49.2623,2215832.9184896,0
+EIX.US,D,20200709,000000,48.9651,49.1411,47.5426,48.7833,2659681.3482325,0
+EIX.US,D,20200710,000000,48.665,50.195,48.6317,50.0503,1341440.5467149,0
+EIX.US,D,20200713,000000,50.6565,50.9908,49.8518,50.6379,2616553.0004304,0
+EIX.US,D,20200714,000000,50.8559,51.8492,50.6379,51.2626,3188681.7725166,0
+EIX.US,D,20200715,000000,51.8589,52.0936,49.8059,50.0043,2771622.3435549,0
+EIX.US,D,20200716,000000,50.0767,51.2264,49.8792,50.7375,1766927.4127686,0
+EIX.US,D,20200717,000000,51.108,51.2352,50.5929,50.982,1973107.5917477,0
+EIX.US,D,20200720,000000,50.6379,50.6565,49.539,49.6524,2260502.7334233,0
+EIX.US,D,20200721,000000,49.8958,50.9692,49.6847,50.6125,2366496.754689,0
+EIX.US,D,20200722,000000,50.411,51.5519,50.151,51.2987,1968501.6020372,0
+EIX.US,D,20200723,000000,51.2802,51.6771,50.7014,51.2528,1473730.5447688,0
+EIX.US,D,20200724,000000,51.3075,51.7876,50.2673,50.6741,1828698.6138826,0
+EIX.US,D,20200727,000000,50.4394,50.5929,47.8525,48.0872,4139288.2889345,0
+EIX.US,D,20200728,000000,48.1233,50.411,48.1233,49.8518,2086091.9158518,0
+EIX.US,D,20200729,000000,49.4989,49.9134,48.0872,48.6483,2581692.5217889,0
+EIX.US,D,20200730,000000,48.2768,49.8097,47.9611,49.6348,2356373.3968909,0
+EIX.US,D,20200731,000000,49.272,50.411,49.272,50.3582,3849526.2229439,0
+EIX.US,D,20200803,000000,50.0503,50.0855,48.3952,48.7833,3023909.471721,0
+EIX.US,D,20200804,000000,48.5026,50.06,48.5026,49.4803,1849139.6750361,0
+EIX.US,D,20200805,000000,49.5712,49.5712,48.268,48.4938,1793569.1200747,0
+EIX.US,D,20200806,000000,48.4674,48.8067,48.0784,48.7305,1918356.3567414,0
+EIX.US,D,20200807,000000,48.5584,49.8469,48.5496,49.3992,1839215.7771522,0
+EIX.US,D,20200810,000000,49.4725,49.9046,49.0277,49.0736,1625928.6880004,0
+EIX.US,D,20200811,000000,48.8214,49.6348,48.3042,48.4674,1722919.3956015,0
+EIX.US,D,20200812,000000,48.8459,49.4627,48.1233,49.3258,2271027.0567924,0
+EIX.US,D,20200813,000000,49.2262,49.2262,47.5994,48.4938,3055212.4037908,0
+EIX.US,D,20200814,000000,48.1869,48.404,47.2904,47.6629,2689608.5183302,0
+EIX.US,D,20200817,000000,47.5994,47.7069,46.5396,46.8397,2627416.9170893,0
+EIX.US,D,20200818,000000,46.8837,47.0645,46.2238,46.5768,2705484.5046273,0
+EIX.US,D,20200819,000000,46.7028,47.6434,46.3323,47.265,2616919.1883754,0
+EIX.US,D,20200820,000000,46.9404,47.1594,46.1065,46.3499,2276938.2303516,0
+EIX.US,D,20200821,000000,46.522,46.5494,45.5805,46.3685,2679168.0704121,0
+EIX.US,D,20200824,000000,46.4584,47.3725,46.0693,47.3461,1565718.3885737,0
+EIX.US,D,20200825,000000,47.3892,47.4712,46.6774,47.0372,1434348.9747391,0
+EIX.US,D,20200826,000000,46.7488,46.8299,45.8435,46.215,1802452.7577908,0
+EIX.US,D,20200827,000000,46.3587,47.0205,46.2775,46.8104,1870201.619102,0
+EIX.US,D,20200828,000000,47.1467,47.2904,46.6676,47.1927,1963799.4624193,0
+EIX.US,D,20200831,000000,46.9306,47.6179,46.8749,47.4712,2670442.977756,0
+EIX.US,D,20200901,000000,47.1741,47.2836,46.609,46.8651,1859630.2436506,0
+EIX.US,D,20200902,000000,46.9834,47.8428,46.784,47.5524,2701385.8591089,0
+EIX.US,D,20200903,000000,47.8525,48.4674,47.3804,47.9063,2351524.9866694,0
+EIX.US,D,20200904,000000,47.9973,48.1869,46.5308,47.2738,2064451.0265991,0
+EIX.US,D,20200908,000000,47.4282,47.5182,46.2511,46.4682,2858077.4762019,0
+EIX.US,D,20200909,000000,46.7684,47.2992,46.1691,46.6208,2794406.8029821,0
+EIX.US,D,20200910,000000,46.5132,46.6481,45.6802,45.6802,3197082.6149533,0
+EIX.US,D,20200911,000000,45.7898,45.8083,45.1386,45.7995,2929650.8535085,0
+EIX.US,D,20200914,000000,45.9706,46.8299,45.689,46.7204,1988000.598673,0
+EIX.US,D,20200915,000000,46.9209,47.8154,46.3323,46.5953,2080978.5819493,0
+EIX.US,D,20200916,000000,46.5132,47.8428,46.4682,47.528,4377009.7290088,0
+EIX.US,D,20200917,000000,47.1105,47.6531,46.6676,47.6082,3291947.7958791,0
+EIX.US,D,20200918,000000,47.3892,47.8789,46.3059,46.5132,5394773.8870948,0
+EIX.US,D,20200921,000000,45.8992,45.997,44.4591,44.9578,3419932.5284008,0
+EIX.US,D,20200922,000000,44.858,45.9344,44.7222,45.6089,3411357.7978338,0
+EIX.US,D,20200923,000000,45.6538,45.78,43.8452,44.5951,2916001.6581506,0
+EIX.US,D,20200924,000000,44.686,46.215,44.2695,45.9882,3465607.8258763,0
+EIX.US,D,20200925,000000,45.5091,46.7928,45.4095,46.7204,2752045.6086961,0
+EIX.US,D,20200928,000000,47.0469,47.6179,46.5582,46.9404,2957068.9201728,0
+EIX.US,D,20200929,000000,47.0929,47.3491,46.6422,46.7244,1457779.8888626,0
+EIX.US,D,20200930,000000,47.1105,47.2845,46.2629,46.5601,2648928.9245513,0
+EIX.US,D,20201001,000000,46.524,46.8358,46.0302,46.1945,2470974.8806069,0
+EIX.US,D,20201002,000000,45.9198,47.2103,45.7916,47.1653,3040225.2927008,0
+EIX.US,D,20201005,000000,47.4028,48.4108,47.2483,48.182,3154314.317868,0
+EIX.US,D,20201006,000000,48.2641,50.4805,47.9024,49.3258,2835647.9531347,0
+EIX.US,D,20201007,000000,49.5556,50.5273,49.5175,50.3162,2073951.4557422,0
+EIX.US,D,20201008,000000,50.3524,51.4063,50.324,51.3779,2808103.0504223,0
+EIX.US,D,20201009,000000,51.8364,51.9538,51.0846,51.3691,1819589.9444685,0
+EIX.US,D,20201012,000000,51.4327,51.8276,50.9712,51.5333,1557305.2716808,0
+EIX.US,D,20201013,000000,51.0113,51.679,50.8559,51.5431,1498512.6719519,0
+EIX.US,D,20201014,000000,51.5969,52.0554,50.9664,51.5059,1194270.8390634,0
+EIX.US,D,20201015,000000,50.9292,52.6078,50.8559,52.027,1401473.8893972,0
+EIX.US,D,20201016,000000,52.0358,53.6216,51.853,53.2189,2520720.183203,0
+EIX.US,D,20201019,000000,53.081,53.4388,52.6127,53.3567,1641858.8864794,0
+EIX.US,D,20201020,000000,53.9051,54.9395,53.5854,54.7204,2334229.2549317,0
+EIX.US,D,20201021,000000,54.4917,54.7566,53.9794,54.0791,2405660.45312,0
+EIX.US,D,20201022,000000,54.0615,55.0225,53.6578,54.8485,1608553.172297,0
+EIX.US,D,20201023,000000,55.3344,55.7372,54.9776,55.398,2019380.2460943,0
+EIX.US,D,20201026,000000,54.9307,55.0499,51.4513,53.2921,3976821.5401724,0
+EIX.US,D,20201027,000000,53.1083,53.6196,52.4944,52.9441,2256024.6026321,0
+EIX.US,D,20201028,000000,53.1181,54.1173,51.7807,51.7993,2623756.0605107,0
+EIX.US,D,20201029,000000,51.3965,52.0026,50.4257,51.3496,2649317.6156661,0
+EIX.US,D,20201030,000000,51.1482,51.7905,50.2146,51.3232,1806777.4578787,0
+EIX.US,D,20201102,000000,51.6527,52.7427,51.286,52.7046,1388000.6279122,0
+EIX.US,D,20201103,000000,53.2461,54.2629,53.2003,53.4935,1572888.7167706,0
+EIX.US,D,20201104,000000,53.0546,54.4184,52.5599,52.5961,1527744.2895283,0
+EIX.US,D,20201105,000000,53.2189,54.6843,53.1083,54.3812,1758459.0608225,0
+EIX.US,D,20201106,000000,54.2267,54.6745,53.1269,53.4114,1611817.15479,0
+EIX.US,D,20201109,000000,56.7178,57.9086,53.9599,55.6453,2866178.6173315,0
+EIX.US,D,20201110,000000,55.9933,57.9056,55.7372,57.4403,3414110.3446495,0
+EIX.US,D,20201111,000000,57.8069,58.3426,57.4588,57.6045,1424226.6398124,0
+EIX.US,D,20201112,000000,57.2212,58.0356,56.5692,57.5048,2159627.1604169,0
+EIX.US,D,20201113,000000,57.6973,59.3027,57.6094,58.6682,1591539.7530533,0
+EIX.US,D,20201116,000000,59.5197,59.8932,58.6311,59.6849,2033785.3433833,0
+EIX.US,D,20201117,000000,59.3183,60.9441,59.1971,60.0789,1603641.3440515,0
+EIX.US,D,20201118,000000,60.4543,61.0673,59.0348,59.1072,1773247.7348697,0
+EIX.US,D,20201119,000000,58.7513,59.07,57.7795,58.2654,2922379.2610475,0
+EIX.US,D,20201120,000000,58.3475,58.7562,57.6973,58.0444,3261523.5103032,0
+EIX.US,D,20201123,000000,58.2087,58.9605,57.8343,58.7513,2940303.0357969,0
+EIX.US,D,20201124,000000,59.5197,60.207,59.1717,59.9401,1897002.8943394,0
+EIX.US,D,20201125,000000,59.4551,59.5745,57.8264,58.3475,3130219.5602353,0
+EIX.US,D,20201127,000000,58.3104,58.5117,57.2476,57.5048,1057279.7242631,0
+EIX.US,D,20201130,000000,57.1294,57.1754,55.7655,56.1957,2931108.445189,0
+EIX.US,D,20201201,000000,56.6709,57.7893,56.6357,56.8635,1653720.1027092,0
+EIX.US,D,20201202,000000,56.8165,56.9749,55.9299,56.9553,1899912.9633437,0
+EIX.US,D,20201203,000000,56.8263,57.4774,56.2319,56.36,2093721.513287,0
+EIX.US,D,20201204,000000,56.5614,56.9182,56.0021,56.6259,1280842.5790448,0
+EIX.US,D,20201207,000000,56.141,56.9553,55.9835,56.7275,1582180.4801573,0
+EIX.US,D,20201208,000000,56.2583,56.9651,56.1762,56.6807,1601973.0408719,0
+EIX.US,D,20201209,000000,56.8635,57.7013,56.8547,57.6143,1566743.3056712,0
+EIX.US,D,20201210,000000,57.6973,57.7061,56.9837,57.5879,1528813.190094,0
+EIX.US,D,20201211,000000,57.5957,58.0836,57.3494,57.5126,1791354.6035917,0
+EIX.US,D,20201214,000000,57.6973,57.9721,56.9456,57.0199,1543514.920076,0
+EIX.US,D,20201215,000000,57.23,58.4121,57.1206,58.3935,2031869.5053359,0
+EIX.US,D,20201216,000000,58.3016,58.457,57.2946,57.4217,1651724.4806961,0
+EIX.US,D,20201217,000000,57.5693,57.9994,57.4452,57.6045,1555626.7397877,0
+EIX.US,D,20201218,000000,57.6143,58.1266,56.7911,57.275,4059621.953469,0
+EIX.US,D,20201221,000000,56.534,57.0101,55.3618,56.6709,2381070.6257516,0
+EIX.US,D,20201222,000000,56.6161,56.6161,55.8379,56.1586,1139270.0234465,0
+EIX.US,D,20201223,000000,56.4792,56.8928,56.1312,56.141,1666736.1406985,0
+EIX.US,D,20201224,000000,56.534,56.9905,55.878,56.9553,417425.61690683,0
+EIX.US,D,20201228,000000,57.057,57.8519,56.928,57.193,879008.59019866,0
+EIX.US,D,20201229,000000,57.4051,57.7149,56.7432,56.9456,925484.7959449,0
+EIX.US,D,20201230,000000,56.9857,57.5175,56.8947,57.0512,984477.87845934,0
+EIX.US,D,20201231,000000,57.2086,58.2165,56.8947,58.153,1019671.8131626,0
+EIX.US,D,20210104,000000,58.0962,58.2634,55.5876,55.9953,1758893.7811484,0
+EIX.US,D,20210105,000000,56.1605,56.4118,55.4596,56.2916,1313560.1421982,0
+EIX.US,D,20210106,000000,57.236,58.3788,56.5604,57.9672,1885306.3603977,0
+EIX.US,D,20210107,000000,58.1432,58.2077,56.9397,57.4393,1681527.8833597,0
+EIX.US,D,20210108,000000,57.5693,57.7922,57.1245,57.6709,1545322.3337598,0
+EIX.US,D,20210111,000000,57.5595,57.7247,56.6161,57.0874,1049252.2298709,0
+EIX.US,D,20210112,000000,57.0042,58.7806,57.0042,57.8655,2735086.4016341,0
+EIX.US,D,20210113,000000,57.8293,58.8637,57.6251,58.5029,1077773.974727,0
+EIX.US,D,20210114,000000,58.5959,58.6789,56.9945,57.0512,1484280.4399218,0
+EIX.US,D,20210115,000000,56.7637,57.3933,55.7265,57.2721,1707832.0431187,0
+EIX.US,D,20210119,000000,57.4393,57.6709,56.2632,56.3472,2028254.6779681,0
+EIX.US,D,20210120,000000,55.7362,56.0237,55.309,55.746,1946243.9213576,0
+EIX.US,D,20210121,000000,55.4214,55.9211,54.8759,54.9219,1488771.8680406,0
+EIX.US,D,20210122,000000,54.6158,55.1067,54.1809,54.8945,2064769.1395904,0
+EIX.US,D,20210125,000000,54.6814,55.57,54.5884,54.9863,1806213.8557623,0
+EIX.US,D,20210126,000000,55.0793,55.3852,54.4408,54.7088,2243096.5315793,0
+EIX.US,D,20210127,000000,54.2179,54.652,52.6987,52.7662,3036336.33581,0
+EIX.US,D,20210128,000000,53.079,55.5046,52.9959,54.5152,2006978.9537892,0
+EIX.US,D,20210129,000000,54.1173,54.5152,53.3938,53.8386,1844973.5200082,0
+EIX.US,D,20210201,000000,53.7927,54.1437,53.2725,53.6998,1164455.1619435,0
+EIX.US,D,20210202,000000,53.737,55.2259,53.5326,54.7742,1673072.8287413,0
+EIX.US,D,20210203,000000,54.5054,55.0421,54.4408,54.5514,2639029.57558,0
+EIX.US,D,20210204,000000,54.6442,54.9629,54.2131,54.5152,2513954.9120626,0
+EIX.US,D,20210205,000000,54.9493,54.9493,54.1251,54.2913,2295373.4407784,0
+EIX.US,D,20210208,000000,54.2003,54.2081,53.1161,53.4407,1615277.5285833,0
+EIX.US,D,20210209,000000,53.4681,53.6343,52.5139,53.4867,2362253.8843094,0
+EIX.US,D,20210210,000000,53.8103,54.5982,53.6167,54.1809,2257275.574299,0
+EIX.US,D,20210211,000000,54.1809,54.348,53.9315,54.0049,958068.36295078,0
+EIX.US,D,20210212,000000,53.8298,54.1251,53.0839,53.6079,1304441.2440705,0
+EIX.US,D,20210216,000000,53.6626,54.0879,52.728,52.7466,2741992.8290215,0
+EIX.US,D,20210217,000000,52.8668,52.8668,51.9312,52.293,2831390.7625562,0
+EIX.US,D,20210218,000000,51.9782,52.1014,51.4971,51.5519,3935337.9695088,0
+EIX.US,D,20210219,000000,51.6077,51.988,51.0984,51.1168,3552736.0078748,0
+EIX.US,D,20210222,000000,51.0612,51.4601,50.5528,51.2381,2790992.4583999,0
+EIX.US,D,20210223,000000,51.8208,52.4309,51.2655,51.7641,2981547.2545636,0
+EIX.US,D,20210224,000000,51.5519,52.5716,51.1824,52.2744,2035214.294666,0
+EIX.US,D,20210225,000000,52.1248,52.5423,51.2743,51.5245,2400161.4967169,0
+EIX.US,D,20210226,000000,51.3486,51.9586,49.9124,49.9789,3147735.2093142,0
+EIX.US,D,20210301,000000,50.543,51.8853,50.4785,50.8295,1783374.1612818,0
+EIX.US,D,20210302,000000,50.7835,51.3212,50.2292,50.8207,1806972.8263075,0
+EIX.US,D,20210303,000000,50.6633,52.0242,50.3396,51.6536,3788412.7281111,0
+EIX.US,D,20210304,000000,52.071,53.2461,51.5705,52.7828,4099998.7773267,0
+EIX.US,D,20210305,000000,53.1064,54.0508,52.8014,53.4133,2825126.6983796,0
+EIX.US,D,20210308,000000,53.6079,53.9873,53.0976,53.1259,3161486.6918076,0
+EIX.US,D,20210309,000000,53.1445,53.515,52.6156,53.1895,6826170.8551041,0
+EIX.US,D,20210310,000000,53.4133,53.9315,52.8668,53.8944,2797943.8921269,0
+EIX.US,D,20210311,000000,53.4495,54.5054,53.1064,53.2373,1558534.7630492,0
+EIX.US,D,20210312,000000,53.5698,54.041,53.4085,53.8944,1714282.2698818,0
+EIX.US,D,20210315,000000,54.1251,55.4684,54.1251,55.1428,1410653.1369348,0
+EIX.US,D,20210316,000000,54.7088,55.1907,54.6814,55.134,1252547.9116295,0
+EIX.US,D,20210317,000000,55.3012,55.7548,55.0421,55.1164,1614787.5732043,0
+EIX.US,D,20210318,000000,55.1164,55.3012,54.2003,54.2081,2083045.8049573,0
+EIX.US,D,20210319,000000,54.3109,55.8007,54.1721,55.0509,6927216.2247555,0
+EIX.US,D,20210322,000000,54.5328,54.8661,54.1437,54.783,2306249.6318936,0
+EIX.US,D,20210323,000000,54.7088,55.3384,54.3744,54.6618,2621122.1667721,0
+EIX.US,D,20210324,000000,54.3382,55.8673,54.3382,55.4772,2071938.4449159,0
+EIX.US,D,20210325,000000,55.6727,55.9307,55.1428,55.8379,2732264.2995664,0
+EIX.US,D,20210326,000000,55.9953,56.2182,55.4116,56.1703,1038464.0056922,0
+EIX.US,D,20210329,000000,55.8751,56.449,55.57,55.9307,1797284.1888353,0
+EIX.US,D,20210330,000000,55.7734,55.7929,55.2406,55.6336,1778356.9772867,0
+EIX.US,D,20210331,000000,55.7655,55.8595,54.7733,54.8476,3214721.0085947,0
+EIX.US,D,20210401,000000,54.7537,55.0069,54.2434,54.5572,3446701.0717549,0
+EIX.US,D,20210405,000000,55.0627,56.8224,54.9043,55.9797,1701347.0387296,0
+EIX.US,D,20210406,000000,55.7177,56.3726,55.4752,56.3638,1714574.8110893,0
+EIX.US,D,20210407,000000,56.3922,56.7569,55.7323,56.1214,1432200.9448942,0
+EIX.US,D,20210408,000000,56.1664,56.532,55.9895,56.4666,1727628.6953188,0
+EIX.US,D,20210409,000000,56.4666,56.5887,55.7089,55.8859,1700212.6743971,0
+EIX.US,D,20210412,000000,55.8859,56.2935,55.7274,56.008,1688620.4733336,0
+EIX.US,D,20210413,000000,55.5407,56.7569,55.4928,56.5046,1330115.315075,0
+EIX.US,D,20210414,000000,56.318,57.1499,56.318,57.1402,1545292.6704905,0
+EIX.US,D,20210415,000000,56.9905,57.5067,56.7197,57.5067,1420163.7947914,0
+EIX.US,D,20210416,000000,57.7775,57.7961,57.2634,57.4315,1522572.6519586,0
+EIX.US,D,20210419,000000,57.5909,57.7209,56.9163,57.2066,1027470.1843713,0
+EIX.US,D,20210420,000000,57.0658,57.7775,57.0658,57.5811,1626883.0269743,0
+EIX.US,D,20210421,000000,57.4872,57.7961,56.9632,57.234,2000612.6024772,0
+EIX.US,D,20210422,000000,57.234,57.323,55.6629,55.6727,1722225.8888229,0
+EIX.US,D,20210423,000000,55.8213,55.9337,55.1565,55.399,1664360.0105414,0
+EIX.US,D,20210426,000000,55.3726,55.399,54.8857,55.1007,1607348.2298411,0
+EIX.US,D,20210427,000000,54.96,55.1183,54.7352,54.7537,1539107.3674083,0
+EIX.US,D,20210428,000000,54.8476,55.0343,53.9305,54.6598,2403950.2122148,0
+EIX.US,D,20210429,000000,54.7918,55.5788,54.6276,55.0919,1430286.1297181,0
+EIX.US,D,20210430,000000,55.2601,55.6434,54.9317,55.6434,2202781.0800028,0
+EIX.US,D,20210503,000000,55.7929,56.4578,55.5407,55.5788,2543489.2995599,0
+EIX.US,D,20210504,000000,55.8017,55.9483,54.9229,55.7929,1827661.4223289,0
+EIX.US,D,20210505,000000,55.569,55.569,54.0049,54.5112,1270980.0534422,0
+EIX.US,D,20210506,000000,54.698,55.2083,54.2483,55.1379,2113564.194698,0
+EIX.US,D,20210507,000000,54.9131,55.8213,54.7918,54.829,1964980.8788341,0
+EIX.US,D,20210510,000000,55.222,55.9053,55.0627,55.2122,2018542.5144547,0
+EIX.US,D,20210511,000000,55.1565,55.3344,54.3147,54.8759,1776647.7592529,0
+EIX.US,D,20210512,000000,55.1007,55.1281,53.1719,53.1719,2019094.8649863,0
+EIX.US,D,20210513,000000,53.1631,54.8564,53.0321,54.5856,1631896.119484,0
+EIX.US,D,20210514,000000,54.6794,55.2034,54.5014,54.651,1497713.8094238,0
+EIX.US,D,20210517,000000,54.6139,54.7772,54.0146,54.0713,1163207.2588906,0
+EIX.US,D,20210518,000000,53.734,54.0801,53.3175,53.8748,2722939.8042963,0
+EIX.US,D,20210519,000000,53.6871,54.0146,53.2471,53.9491,1625181.9919114,0
+EIX.US,D,20210520,000000,53.912,54.3519,53.8552,53.9873,1304538.4168492,0
+EIX.US,D,20210521,000000,54.0889,54.5572,53.8836,54.4458,1646173.3578538,0
+EIX.US,D,20210524,000000,54.7264,54.8661,54.1827,54.6324,1235210.2421663,0
+EIX.US,D,20210525,000000,54.5572,54.698,52.1229,52.1806,3099653.095541,0
+EIX.US,D,20210526,000000,52.3487,52.994,52.0486,52.5257,2743275.5097004,0
+EIX.US,D,20210527,000000,52.7418,52.817,51.7964,51.8716,4203652.4689327,0
+EIX.US,D,20210528,000000,52.2832,52.4425,51.946,52.293,1436208.5548621,0
+EIX.US,D,20210601,000000,52.4611,52.7418,51.6839,52.0584,2305619.543139,0
+EIX.US,D,20210602,000000,52.0779,52.6772,51.7964,52.4973,2097931.6517831,0
+EIX.US,D,20210603,000000,52.4133,52.8816,52.1806,52.6293,1660534.4716746,0
+EIX.US,D,20210604,000000,52.733,52.948,52.6674,52.8542,1460387.1879459,0
+EIX.US,D,20210607,000000,53.078,53.1807,52.6009,52.6097,1711043.8591726,0
+EIX.US,D,20210608,000000,52.6195,53.3039,52.2265,53.1533,2060210.2019623,0
+EIX.US,D,20210609,000000,53.2569,53.4808,53.1533,53.2471,1886928.6343664,0
+EIX.US,D,20210610,000000,53.3323,53.9491,53.1807,53.8084,2256753.9099081,0
+EIX.US,D,20210611,000000,53.8552,54.3695,53.6871,54.2581,1877735.0666298,0
+EIX.US,D,20210614,000000,54.6892,55.1761,54.4546,54.9229,2852949.8221005,0
+EIX.US,D,20210615,000000,54.9785,55.3246,54.6422,54.8378,2861792.5449624,0
+EIX.US,D,20210616,000000,55.1663,55.4185,54.0801,54.0801,1886975.6864488,0
+EIX.US,D,20210617,000000,54.0341,54.2854,53.3127,53.3323,1780045.7378934,0
+EIX.US,D,20210618,000000,52.8356,53.5649,52.0124,52.0212,4250527.5945073,0
+EIX.US,D,20210621,000000,52.4425,52.686,51.8716,52.5071,2505937.6463839,0
+EIX.US,D,20210622,000000,52.3487,52.7036,52.0584,52.0965,2118886.1943567,0
+EIX.US,D,20210623,000000,51.9186,52.119,51.1794,51.4875,1553336.5308244,0
+EIX.US,D,20210624,000000,51.4777,51.8668,51.2811,51.7406,1740934.2059015,0
+EIX.US,D,20210625,000000,51.6751,53.3596,51.637,53.3498,4036704.5207656,0
+EIX.US,D,20210628,000000,53.3684,54.0146,52.9098,53.9403,2520368.3154569,0
+EIX.US,D,20210629,000000,53.9589,54.5954,53.6128,53.7438,2681906.2970288,0
+EIX.US,D,20210630,000000,53.8181,54.3617,53.7663,54.1183,2121334.94838,0
+EIX.US,D,20210701,000000,53.7516,54.3147,53.4124,54.2023,2887258.9730818,0
+EIX.US,D,20210702,000000,54.2893,54.3187,53.6744,54.0156,1647878.4844022,0
+EIX.US,D,20210706,000000,54.0156,54.3568,53.6089,54.3187,2038132.5466411,0
+EIX.US,D,20210707,000000,54.3089,54.612,53.911,54.5836,1538674.6928252,0
+EIX.US,D,20210708,000000,54.4418,54.6403,54.1583,54.4604,2150167.646128,0
+EIX.US,D,20210709,000000,54.8388,55.2513,54.5738,55.1809,1571511.9319271,0
+EIX.US,D,20210712,000000,55.0373,55.1985,54.697,55.1037,1522187.0294578,0
+EIX.US,D,20210713,000000,54.7352,54.7918,53.8924,54.2619,2982750.1512768,0
+EIX.US,D,20210714,000000,54.1475,54.4233,53.5238,54.1955,2656502.264062,0
+EIX.US,D,20210715,000000,53.9775,54.6403,53.7496,54.5934,1978684.2863738,0
+EIX.US,D,20210716,000000,54.8104,55.5348,54.6882,54.9053,2081053.2515582,0
+EIX.US,D,20210719,000000,54.612,54.6784,52.4143,53.2013,2912731.5384294,0
+EIX.US,D,20210720,000000,53.1719,54.1809,53.1533,53.826,2138057.872159,0
+EIX.US,D,20210721,000000,54.0253,54.4888,53.1817,53.211,1608923.4517275,0
+EIX.US,D,20210722,000000,53.0966,53.2813,52.7182,52.9265,1429354.2939138,0
+EIX.US,D,20210723,000000,52.9265,53.3527,52.6332,53.2393,2033452.9101931,0
+EIX.US,D,20210726,000000,53.1817,53.5326,51.9322,52.5384,3437982.1163269,0
+EIX.US,D,20210727,000000,52.3203,54.1573,52.075,54.1105,3025767.0061013,0
+EIX.US,D,20210728,000000,53.9775,54.4888,53.3527,53.7976,1462725.4718629,0
+EIX.US,D,20210729,000000,54.1105,54.479,53.6089,54.1769,1670805.1229477,0
+EIX.US,D,20210730,000000,53.911,54.2043,51.2606,51.6008,4874946.5731202,0
+EIX.US,D,20210802,000000,51.7807,53.0213,51.7807,52.1688,1834850.1622101,0
+EIX.US,D,20210803,000000,52.2157,52.5677,51.6761,52.4435,2030280.986122,0
+EIX.US,D,20210804,000000,52.075,52.1982,51.3828,51.941,1653224.0101021,0
+EIX.US,D,20210805,000000,51.9146,52.5863,51.7612,52.293,1558537.8316633,0
+EIX.US,D,20210806,000000,52.5091,52.5091,52.075,52.1405,1532480.1839008,0
+EIX.US,D,20210809,000000,52.2157,52.6332,52.1405,52.4915,1364267.9667391,0
+EIX.US,D,20210810,000000,52.4827,53.2765,52.2451,52.907,1442791.7549013,0
+EIX.US,D,20210811,000000,53.0116,54.1573,52.861,54.1007,1833920.3721487,0
+EIX.US,D,20210812,000000,54.0625,54.2893,53.7164,53.9961,1247988.9740014,0
+EIX.US,D,20210813,000000,54.2522,54.2522,53.7976,53.9677,1617957.4515326,0
+EIX.US,D,20210816,000000,54.1007,54.8965,53.8064,54.2327,1341812.871888,0
+EIX.US,D,20210817,000000,53.9775,54.5357,53.8357,54.5269,1405607.3125417,0
+EIX.US,D,20210818,000000,54.6306,55.5398,54.3372,55.4546,2167789.6738278,0
+EIX.US,D,20210819,000000,55.4644,56.1732,54.8573,55.1037,2825159.430263,0
+EIX.US,D,20210820,000000,54.9913,56.4578,54.6491,56.363,1574098.7735833,0
+EIX.US,D,20210823,000000,56.4958,56.5995,55.8047,56.0129,1917388.7204398,0
+EIX.US,D,20210824,000000,56.1928,56.1928,55.4742,55.8145,1482418.8140562,0
+EIX.US,D,20210825,000000,55.7294,55.8897,55.1321,55.2748,1435303.3137132,0
+EIX.US,D,20210826,000000,55.265,55.265,54.3793,54.5934,2251533.1745134,0
+EIX.US,D,20210827,000000,54.5934,54.872,54.2239,54.4692,1707784.9910364,0
+EIX.US,D,20210830,000000,54.4692,54.6686,54.1573,54.4692,1665737.8182563,0
+EIX.US,D,20210831,000000,54.4506,54.8915,54.2327,54.7635,2426757.1748119,0
+EIX.US,D,20210901,000000,55.0373,55.5192,54.6452,55.1419,1399316.65371,0
+EIX.US,D,20210902,000000,55.3794,55.9943,55.1711,55.9845,1098609.8642234,0
+EIX.US,D,20210903,000000,55.8701,55.9747,55.351,55.53,976452.4298099,0
+EIX.US,D,20210907,000000,55.4546,55.8243,54.8867,55.5104,1524086.5015636,0
+EIX.US,D,20210908,000000,55.5495,56.5154,55.2846,55.9474,1500076.6422534,0
+EIX.US,D,20210909,000000,55.4352,55.7196,55.3824,55.5398,1659097.3374212,0
+EIX.US,D,20210910,000000,55.484,55.6052,54.9521,55.0373,2185837.2160112,0
+EIX.US,D,20210913,000000,55.5398,56.4108,55.4352,55.9181,1411875.4682037,0
+EIX.US,D,20210914,000000,56.052,56.1077,55.1516,55.3696,1515414.598218,0
+EIX.US,D,20210915,000000,55.2934,56.1635,55.1037,55.8995,1337067.7716734,0
+EIX.US,D,20210916,000000,55.7753,55.8701,54.4418,54.479,1714485.8212814,0
+EIX.US,D,20210917,000000,54.347,55.4068,54.347,54.6784,3671560.9274145,0
+EIX.US,D,20210920,000000,54.0351,55.0959,53.9873,54.5269,2122101.0790247,0
+EIX.US,D,20210921,000000,54.6032,55.1321,54.5552,54.6491,1286178.8989027,0
+EIX.US,D,20210922,000000,55.0861,55.6766,54.7439,55.2464,1658361.8929171,0
+EIX.US,D,20210923,000000,55.4546,55.7577,54.5357,54.5454,1620277.3237653,0
+EIX.US,D,20210924,000000,54.5934,54.8212,54.3372,54.5084,1338766.7609936,0
+EIX.US,D,20210927,000000,54.6882,55.5348,54.4888,54.6306,2131486.9465761,0
+EIX.US,D,20210928,000000,54.7537,54.9521,53.826,54.0821,2156902.2311278,0
+EIX.US,D,20210929,000000,54.085,54.612,53.864,54.0557,1888034.3583008,0
+EIX.US,D,20210930,000000,53.998,54.1613,53.0976,53.1367,2239891.8756249,0
+EIX.US,D,20211001,000000,53.5962,53.5962,52.6674,52.7242,1797151.2155591,0
+EIX.US,D,20211004,000000,52.7242,54.0078,52.7242,53.864,1717549.3209889,0
+EIX.US,D,20211005,000000,53.8934,54.2091,53.2423,53.3381,1246738.0023344,0
+EIX.US,D,20211006,000000,53.0116,54.2571,52.7818,54.2287,1250073.5858224,0
+EIX.US,D,20211007,000000,54.2189,55.5602,54.0557,54.7166,2275707.7161118,0
+EIX.US,D,20211008,000000,54.7361,55.0813,54.563,54.7361,1378590.2114485,0
+EIX.US,D,20211011,000000,54.7166,54.8407,53.5962,53.7302,1809029.8206019,0
+EIX.US,D,20211012,000000,53.606,53.8445,53.0262,53.1934,1941768.8591805,0
+EIX.US,D,20211013,000000,53.3381,54.2189,53.0595,54.0459,1450836.6381066,0
+EIX.US,D,20211014,000000,54.2287,54.3333,53.9413,54.2189,1677540.7308188,0
+EIX.US,D,20211015,000000,54.3627,55.1673,54.3627,54.9365,2450767.0341222,0
+EIX.US,D,20211018,000000,54.4868,55.1243,54.2189,54.7547,1683299.4965461,0
+EIX.US,D,20211019,000000,55.1673,55.5016,54.7645,55.0998,1657310.3811644,0
+EIX.US,D,20211020,000000,55.3296,56.5086,55.2826,56.4694,1559747.888476,0
+EIX.US,D,20211021,000000,56.2974,56.8429,56.182,56.8048,1386991.0538851,0
+EIX.US,D,20211022,000000,56.9006,57.9447,56.8048,57.9066,1490971.0414533,0
+EIX.US,D,20211025,000000,57.935,58.7874,57.7052,58.5293,1932727.6992757,0
+EIX.US,D,20211026,000000,58.6056,59.2831,58.3671,58.8832,1644040.671079,0
+EIX.US,D,20211027,000000,59.1042,59.6595,58.9888,59.593,1781376.4935259,0
+EIX.US,D,20211028,000000,59.6214,60.1963,59.4835,60.1581,1819956.1324135,0
+EIX.US,D,20211029,000000,59.9665,60.3977,59.8462,60.2823,3848218.9933525,0
+EIX.US,D,20211101,000000,60.3107,60.7134,60.0906,60.6372,1825515.4382266,0
+EIX.US,D,20211102,000000,60.7516,60.9725,59.9567,60.8669,3277798.4164288,0
+EIX.US,D,20211103,000000,59.2098,60.1679,58.5783,60.1581,4542134.9204219,0
+EIX.US,D,20211104,000000,59.813,60.4641,59.4209,60.3879,3879522.9482935,0
+EIX.US,D,20211105,000000,60.7896,61.4984,60.4934,61.3557,3221028.0333682,0
+EIX.US,D,20211108,000000,61.3361,61.4701,60.4934,61.3743,3406399.9403773,0
+EIX.US,D,20211109,000000,61.5571,62.3998,61.125,61.8817,4273165.7833309,0
+EIX.US,D,20211110,000000,61.9775,62.8495,61.7292,62.7058,2985950.7157459,0
+EIX.US,D,20211111,000000,62.4663,62.7831,61.8817,62.476,2542880.6911038,0
+EIX.US,D,20211112,000000,62.39,62.5719,61.4418,61.5376,1163040.5308599,0
+EIX.US,D,20211115,000000,61.9775,62.5426,61.69,61.8621,2012965.8198286,0
+EIX.US,D,20211116,000000,61.8817,61.8817,61.0439,61.0869,1678582.013858,0
+EIX.US,D,20211117,000000,60.8474,61.8445,60.5316,61.7487,2050599.302713,0
+EIX.US,D,20211118,000000,61.7761,61.9775,61.1729,61.8817,2286654.4853504,0
+EIX.US,D,20211119,000000,61.9403,62.6579,61.4613,62.1691,2007781.9078027,0
+EIX.US,D,20211122,000000,61.9403,62.7831,61.8719,62.1593,1940194.6601655,0
+EIX.US,D,20211123,000000,62.2551,62.9551,62.1789,62.7635,2274968.1801224,0
+EIX.US,D,20211124,000000,62.9845,63.4244,62.523,63.3668,1823642.560776,0
+EIX.US,D,20211126,000000,62.5622,62.8887,61.8915,62.2082,1007842.3059448,0
+EIX.US,D,20211129,000000,62.5816,63.4538,62.2082,63.2904,2141115.2346384,0
+EIX.US,D,20211130,000000,62.9073,63.0031,62.2278,62.5328,4553794.6309948,0
+EIX.US,D,20211201,000000,63.0989,63.6258,62.5054,62.8593,3082065.8454672,0
+EIX.US,D,20211202,000000,62.9161,63.6444,62.611,62.7342,3105881.3592202,0
+EIX.US,D,20211203,000000,63.223,63.8653,62.6872,63.8077,2529528.1284388,0
+EIX.US,D,20211206,000000,64.7179,65.4843,64.5927,65.3122,2576192.5425144,0
+EIX.US,D,20211207,000000,65.1774,65.4941,64.3532,64.4304,2486921.4450276,0
+EIX.US,D,20211208,000000,64.45,64.7179,64.0178,64.0569,2044052.9260424,0
+EIX.US,D,20211209,000000,63.8457,64.358,63.3384,63.7118,2111385.4787123,0
+EIX.US,D,20211210,000000,64.2094,64.7081,63.8457,64.2388,1549742.1608837,0
+EIX.US,D,20211213,000000,63.9699,64.3913,63.6102,64.0657,1995437.8962934,0
+EIX.US,D,20211214,000000,64.143,64.5457,63.4244,63.5583,1813855.7276537,0
+EIX.US,D,20211215,000000,63.7314,64.5115,63.616,64.4685,2119747.4520374,0
+EIX.US,D,20211216,000000,64.4969,65.4256,64.4108,65.101,1745644.5284901,0
+EIX.US,D,20211217,000000,64.842,65.2066,63.7314,63.8937,5049173.2738479,0
+EIX.US,D,20211220,000000,63.5202,64.3444,62.8789,64.315,3133116.331912,0
+EIX.US,D,20211221,000000,64.6787,65.2066,64.0472,64.4108,1807991.6061769,0
+EIX.US,D,20211222,000000,64.3825,64.929,64.2964,64.7745,1277697.249629,0
+EIX.US,D,20211223,000000,64.5829,65.1528,64.5829,64.8234,918061.8185234,0
+EIX.US,D,20211227,000000,64.8234,65.0199,64.3052,64.7745,622312.88649344,0
+EIX.US,D,20211228,000000,64.6787,65.3983,64.6699,65.3298,724238.94838124,0
+EIX.US,D,20211229,000000,65.3689,65.6955,65.0718,65.5605,1096873.0286631,0
+EIX.US,D,20211230,000000,65.3572,65.5605,64.448,65.454,1822742.4339838,0
+EIX.US,D,20211231,000000,65.5801,66.4121,65.4344,66.0542,1083255.5423171,0
+EIX.US,D,20220103,000000,66.1412,66.1412,64.4089,65.3376,1631933.9657242,0
+EIX.US,D,20220104,000000,65.3474,65.8216,64.4568,64.5252,2483844.6479925,0
+EIX.US,D,20220105,000000,64.3316,64.4089,63.005,63.1018,3457456.5640502,0
+EIX.US,D,20220106,000000,63.0343,63.528,62.3764,62.5406,2565282.5966445,0
+EIX.US,D,20220107,000000,62.3568,63.5574,61.825,62.9082,3826327.5006179,0
+EIX.US,D,20220110,000000,62.9082,63.5769,62.5308,63.528,2791228.7416828,0
+EIX.US,D,20220111,000000,63.5085,63.7118,62.173,62.2894,1826754.1354372,0
+EIX.US,D,20220112,000000,61.9413,62.744,61.7184,62.3568,2163167.3181756,0
+EIX.US,D,20220113,000000,62.2317,62.6325,61.8631,62.0087,2970327.3786732,0
+EIX.US,D,20220114,000000,61.7761,62.1828,60.9236,61.6988,2704743.9457665,0
+EIX.US,D,20220118,000000,61.4085,62.1925,60.6538,61.6988,2994934.5948547,0
+EIX.US,D,20220119,000000,61.651,62.3666,61.4476,61.4574,1918726.6361719,0
+EIX.US,D,20220120,000000,61.5826,62.3666,61.1671,61.3411,1851111.7710081,0
+EIX.US,D,20220121,000000,61.6412,61.6412,60.7984,60.9539,1883019.2200485,0
+EIX.US,D,20220124,000000,60.5374,60.8766,58.7278,60.2667,3021512.8841368,0
+EIX.US,D,20220125,000000,59.5021,60.2177,59.1824,59.7827,2225708.7414198,0
+EIX.US,D,20220126,000000,60.034,60.9099,59.55,60.1112,2008040.6942555,0
+EIX.US,D,20220127,000000,60.6146,60.9637,59.2645,59.5217,1849818.8616157,0
+EIX.US,D,20220128,000000,59.2694,60.4025,59.2117,60.0242,2818705.1120145,0
+EIX.US,D,20220131,000000,59.7436,60.992,59.5217,60.7702,5877667.3621917,0
+EIX.US,D,20220201,000000,60.8854,61.4378,59.3467,59.6859,3230527.4396398,0
+EIX.US,D,20220202,000000,59.6185,60.1209,59.55,59.9186,2268820.7232802,0
+EIX.US,D,20220203,000000,59.8306,60.1405,59.4151,59.4151,1554983.3537055,0
+EIX.US,D,20220204,000000,58.9214,59.6664,58.4179,59.1922,1701175.1963419,0
+EIX.US,D,20220207,000000,59.0954,59.725,58.984,59.5793,1703976.8409827,0
+EIX.US,D,20220208,000000,59.9186,60.073,59.3329,59.5598,1855100.9692916,0
+EIX.US,D,20220209,000000,59.899,60.1405,59.5598,59.7827,1226905.549637,0
+EIX.US,D,20220210,000000,59.2499,59.7338,58.3983,58.6213,2746630.5277439,0
+EIX.US,D,20220211,000000,58.7659,59.4679,58.1276,58.3113,1522211.5783704,0
+EIX.US,D,20220214,000000,58.4081,58.5147,57.4598,58.1276,1598322.4130067,0
+EIX.US,D,20220215,000000,58.4179,58.6691,57.5077,57.9144,1980190.9758794,0
+EIX.US,D,20220216,000000,57.9916,58.4277,57.4794,57.9916,1814408.0781853,0
+EIX.US,D,20220217,000000,58.0014,58.6311,57.6437,58.3113,1934698.7723764,0
+EIX.US,D,20220218,000000,58.1471,58.5343,57.8274,58.0112,4421267.3267866,0
+EIX.US,D,20220222,000000,58.2048,58.7229,57.7501,58.1471,1936443.7909076,0
+EIX.US,D,20220223,000000,58.1178,58.4473,57.0824,57.1216,1263117.2413382,0
+EIX.US,D,20220224,000000,56.8889,57.3152,55.9983,57.2564,1921211.1906926,0
+EIX.US,D,20220225,000000,57.8274,60.5413,57.5859,60.3439,2534171.9643894,0
+EIX.US,D,20220228,000000,60.2471,61.6598,59.9762,61.3792,2997494.8418556,0
+EIX.US,D,20220301,000000,61.3606,62.2503,60.8571,61.602,2289872.4386326,0
+EIX.US,D,20220302,000000,61.8924,63.093,61.6598,62.4154,2473584.2254329,0
+EIX.US,D,20220303,000000,62.6374,63.3638,62.5504,63.1507,2690302.0251087,0
+EIX.US,D,20220304,000000,62.9082,63.5476,62.3666,63.4802,2101943.3532365,0
+EIX.US,D,20220307,000000,63.6346,64.3218,63.0245,64.0608,1732169.2212625,0
+EIX.US,D,20220308,000000,64.225,64.4186,63.0539,63.0734,1404066.8682815,0
+EIX.US,D,20220309,000000,63.6825,64.1381,63.3149,63.3638,1654240.7442287,0
+EIX.US,D,20220310,000000,63.0441,63.8183,63.0343,63.6444,933735.2762924,0
+EIX.US,D,20220311,000000,63.6541,64.0511,62.6276,62.7058,1121300.2194861,0
+EIX.US,D,20220314,000000,63.4214,63.6893,62.2698,62.5406,1344786.3589163,0
+EIX.US,D,20220315,000000,63.1702,64.0608,62.8505,64.0022,1420711.0309662,0
+EIX.US,D,20220316,000000,64.1185,64.6415,63.3052,64.1762,1926167.0024064,0
+EIX.US,D,20220317,000000,64.1664,64.6895,63.7989,64.0608,1456636.318688,0
+EIX.US,D,20220318,000000,63.8281,64.1576,62.4634,62.57,5303863.1268264,0
+EIX.US,D,20220321,000000,62.8212,63.4214,62.5895,63.3344,1452724.8586275,0
+EIX.US,D,20220322,000000,63.7314,64.143,63.2474,63.8183,2260598.8833306,0
+EIX.US,D,20220323,000000,63.8281,64.5829,63.6248,64.4568,2745346.8241938,0
+EIX.US,D,20220324,000000,64.5448,65.2995,64.3894,64.8058,2971378.890426,0
+EIX.US,D,20220325,000000,65.0766,66.6926,64.8253,66.5763,2300600.3134012,0
+EIX.US,D,20220328,000000,66.5959,66.9928,66.1706,66.983,1348729.5279889,0
+EIX.US,D,20220329,000000,67.1482,67.5061,66.4521,67.4865,1270689.5579775,0
+EIX.US,D,20220330,000000,67.7504,67.9166,67.3301,67.9069,1294222.7592365,0
+EIX.US,D,20220331,000000,67.6038,68.8161,67.4034,68.5326,3257806.3958,0
+EIX.US,D,20220401,000000,68.6792,69.4808,67.8286,69.4516,1989558.4317462,0
+EIX.US,D,20220404,000000,69.0801,69.2756,68.2197,69.2169,1474745.2331527,0
+EIX.US,D,20220405,000000,69.3831,70.3314,68.4837,68.7184,1663309.52166,0
+EIX.US,D,20220406,000000,68.8161,69.9599,68.4739,69.9403,1854343.0216178,0
+EIX.US,D,20220407,000000,69.8524,69.8524,68.601,69.1093,1784572.9665096,0
+EIX.US,D,20220408,000000,69.6666,70.4194,69.1583,70.3412,2312034.9922761,0
+EIX.US,D,20220411,000000,70.4194,70.4194,69.0703,69.2169,2298000.1744175,0
+EIX.US,D,20220412,000000,69.2658,70.4096,68.9921,70.2728,1682862.7304777,0
+EIX.US,D,20220413,000000,70.2826,70.9962,69.8328,70.8398,2162670.2026973,0
+EIX.US,D,20220414,000000,70.8691,71.0158,70.2043,70.2337,1040806.3810946,0
+EIX.US,D,20220418,000000,70.478,70.8301,69.8279,70.1457,920765.26751404,0
+EIX.US,D,20220419,000000,70.2826,70.7127,70.0968,70.2043,1199894.5857719,0
+EIX.US,D,20220420,000000,70.8985,71.4312,70.7518,71.1233,1206150.4669775,0
+EIX.US,D,20220421,000000,70.9375,71.6805,70.654,71.0842,1137543.4165998,0
+EIX.US,D,20220422,000000,70.9865,71.0647,69.9403,70.0185,1304582.4003175,0
+EIX.US,D,20220425,000000,70.263,70.39,68.4153,69.6764,1701863.5887636,0
+EIX.US,D,20220426,000000,69.3049,70.0577,68.5814,68.6596,1496091.5354552,0
+EIX.US,D,20220427,000000,68.8845,69.4711,68.2589,68.8356,1663529.4390013,0
+EIX.US,D,20220428,000000,69.2071,69.8035,68.5619,69.2169,1460562.0989476,0
+EIX.US,D,20220429,000000,69.0311,69.0703,67.1541,67.2519,2630822.0558294,0
+EIX.US,D,20220502,000000,67.7016,68.0633,65.7561,66.3915,2170600.5243107,0
+EIX.US,D,20220503,000000,66.9976,68.1513,66.5479,66.8902,2130735.1361303,0
+EIX.US,D,20220504,000000,66.7337,69.0116,66.7337,68.7868,2044419.1139874,0
+EIX.US,D,20220505,000000,68.6694,69.0947,66.6946,67.2812,1365561.8990029,0
+EIX.US,D,20220506,000000,67.0954,68.8943,67.0954,68.7281,1624408.7011672,0
+EIX.US,D,20220509,000000,68.4935,69.2169,67.594,68.4935,2693275.512137,0
+EIX.US,D,20220510,000000,67.8092,69.0899,65.3259,65.981,2779496.4072437,0
+EIX.US,D,20220511,000000,66.1276,67.8384,65.9907,66.8902,1735081.3360095,0
+EIX.US,D,20220512,000000,64.5731,65.8147,62.8915,63.4098,4561745.4100354,0
+EIX.US,D,20220513,000000,64.2016,64.3776,63.3168,63.9963,3071392.1828803,0
+EIX.US,D,20220516,000000,64.3482,65.5312,64.0745,65.101,2578331.3665171,0
+EIX.US,D,20220517,000000,65.5215,65.5215,64.2896,65.1694,2125041.8341697,0
+EIX.US,D,20220518,000000,65.2672,65.541,64.2114,64.358,1509732.5478423,0
+EIX.US,D,20220519,000000,64.2994,64.5438,63.1165,64.3776,2094536.7417566,0
+EIX.US,D,20220520,000000,64.2408,64.6415,63.3608,64.3776,1929895.3684945,0
+EIX.US,D,20220523,000000,65.101,65.6192,64.446,64.9642,1366789.3446286,0
+EIX.US,D,20220524,000000,65.062,66.5871,64.5731,66.5577,1280230.9019747,0
+EIX.US,D,20220525,000000,66.5187,66.9488,66.0494,66.8902,1436398.8089341,0
+EIX.US,D,20220526,000000,67.2421,68.1611,67.0744,67.4865,2116494.7211293,0
+EIX.US,D,20220527,000000,67.2714,69.0409,67.2626,68.4935,2353251.5935162,0
+EIX.US,D,20220531,000000,67.8874,68.5814,67.2714,68.3468,3746318.5032486,0
+EIX.US,D,20220601,000000,68.6596,68.7086,67.0466,68.1709,2101227.3432881,0
+EIX.US,D,20220602,000000,68.5032,68.909,66.8608,68.7868,1526718.3495595,0
+EIX.US,D,20220603,000000,68.4348,68.8845,68.0975,68.2197,1455851.7763589,0
+EIX.US,D,20220606,000000,68.1513,68.4104,67.6429,67.8482,1261090.9331845,0
+EIX.US,D,20220607,000000,67.7602,68.689,67.4669,68.6596,1669683.0330716,0
+EIX.US,D,20220608,000000,68.2001,68.6078,67.3789,67.5843,1229613.0901131,0
+EIX.US,D,20220609,000000,67.9851,68.6498,65.1598,65.2477,1442715.0395498,0
+EIX.US,D,20220610,000000,64.3678,66.0102,64.143,65.4823,1661918.4166175,0
+EIX.US,D,20220613,000000,64.2602,64.7345,60.6576,60.9852,2638256.2848357,0
+EIX.US,D,20220614,000000,61.3763,61.3958,58.8735,59.6165,2033718.8567454,0
+EIX.US,D,20220615,000000,60.076,60.7408,58.893,59.7632,1941366.8707381,0
+EIX.US,D,20220616,000000,58.8442,59.1179,57.7883,58.981,2225210.60307,0
+EIX.US,D,20220617,000000,59.2548,59.4991,57.2897,57.6025,4013919.0384668,0
+EIX.US,D,20220621,000000,57.8567,59.2939,57.7395,58.9322,1876859.4887501,0
+EIX.US,D,20220622,000000,58.4335,59.3801,58.2282,58.7757,1412910.6140147,0
+EIX.US,D,20220623,000000,58.942,59.5871,58.9272,59.3623,1416577.6078215,0
+EIX.US,D,20220624,000000,59.6165,61.5474,59.4894,61.386,1710240.9051592,0
+EIX.US,D,20220627,000000,61.2981,62.0899,61.0439,61.8553,1532607.0199488,0
+EIX.US,D,20220628,000000,62.2366,62.5885,60.907,60.995,1707547.6848821,0
+EIX.US,D,20220629,000000,61.2687,61.4936,60.5941,61.4544,1033008.0098859,0
+EIX.US,D,20220630,000000,61.0829,62.3246,60.7016,61.826,2284817.4083973,0
+EIX.US,D,20220701,000000,62.0237,63.1111,61.8161,63.0221,1785289.3393851,0
+EIX.US,D,20220705,000000,62.6663,62.7651,59.6412,60.9857,1863552.9048034,0
+EIX.US,D,20220706,000000,61.391,62.2313,60.7978,61.5393,1262272.8577807,0
+EIX.US,D,20220707,000000,61.8952,62.5575,61.7172,62.0039,1738662.9882878,0
+EIX.US,D,20220708,000000,62.1324,62.1571,61.3613,61.7568,953449.90661721,0
+EIX.US,D,20220711,000000,61.5096,62.1522,61.0499,61.7864,841330.79937404,0
+EIX.US,D,20220712,000000,61.3514,62.3796,61.2427,61.5689,714603.90942174,0
+EIX.US,D,20220713,000000,60.8967,62.2214,60.7187,61.4898,1287129.6574838,0
+EIX.US,D,20220714,000000,59.1864,60.7089,59.048,60.5902,1929477.5924788,0
+EIX.US,D,20220715,000000,61.1241,61.1241,60.0564,60.8571,1141029.5763089,0
+EIX.US,D,20220718,000000,60.699,61.0351,60.0959,60.2838,1080705.8368269,0
+EIX.US,D,20220719,000000,60.7187,61.4404,60.4123,60.9362,1378663.7375037,0
+EIX.US,D,20220720,000000,60.956,61.2229,59.918,60.1651,1785496.7069812,0
+EIX.US,D,20220721,000000,60.0959,60.2245,59.4632,60.0663,1049039.2875776,0
+EIX.US,D,20220722,000000,60.5705,60.9758,60.2245,60.6298,773653.09684963,0
+EIX.US,D,20220725,000000,60.5013,62.0434,60.4716,62.0336,1082916.0719366,0
+EIX.US,D,20220726,000000,62.1028,62.6761,62.0682,62.4982,1974742.3982865,0
+EIX.US,D,20220727,000000,62.4389,62.8343,61.9742,62.6663,2142557.4071961,0
+EIX.US,D,20220728,000000,63.3681,65.0784,62.9183,64.7423,1667581.4225395,0
+EIX.US,D,20220729,000000,66.1263,67.0951,65.3157,66.9962,3184562.381294,0
+EIX.US,D,20220801,000000,66.7194,66.9864,65.6913,66.2251,1624571.3600085,0
+EIX.US,D,20220802,000000,66.4426,68.5879,66.2449,67.8365,2986012.4599937,0
+EIX.US,D,20220803,000000,67.8959,68.8152,66.9468,68.5088,1888461.2935182,0
+EIX.US,D,20220804,000000,68.4791,68.6175,67.9749,68.1628,1483731.33493,0
+EIX.US,D,20220805,000000,68.0639,68.3704,67.3225,67.4806,2421071.3082028,0
+EIX.US,D,20220808,000000,67.9156,68.4593,66.5118,66.927,1491844.9714586,0
+EIX.US,D,20220809,000000,67.2335,67.4609,66.843,67.3324,1609935.2539204,0
+EIX.US,D,20220810,000000,67.7772,67.8563,66.8084,67.3324,1416561.4301287,0
+EIX.US,D,20220811,000000,67.4411,68.4742,66.8974,68.2122,1789038.140903,0
+EIX.US,D,20220812,000000,68.7658,70.0312,68.5582,69.9422,1694435.0204607,0
+EIX.US,D,20220815,000000,69.7148,70.7133,69.5695,70.5848,1005346.4293033,0
+EIX.US,D,20220816,000000,70.5848,71.1186,70.4167,70.9901,1157931.5527155,0
+EIX.US,D,20220817,000000,70.6243,71.3159,70.3278,71.2373,1755879.5565109,0
+EIX.US,D,20220818,000000,71.3361,71.7414,70.7331,70.9703,1427406.2496305,0
+EIX.US,D,20220819,000000,70.8913,71.0395,70.3377,70.7232,1245313.223067,0
+EIX.US,D,20220822,000000,70.219,70.2882,69.27,69.4282,900005.71357969,0
+EIX.US,D,20220823,000000,69.4776,69.4776,68.3506,68.5681,1202414.4309534,0
+EIX.US,D,20220824,000000,68.2814,68.4732,67.5795,68.3704,1066615.9673334,0
+EIX.US,D,20220825,000000,68.6274,69.3095,68.0046,69.2898,1205440.9863073,0
+EIX.US,D,20220826,000000,69.3985,69.7,68.3901,68.4791,1058462.880384,0
+EIX.US,D,20220829,000000,68.054,69.27,67.4164,68.8548,915052.50866303,0
+EIX.US,D,20220830,000000,68.7955,68.9932,67.6191,68.0343,1102858.7653866,0
+EIX.US,D,20220831,000000,67.9552,68.578,66.9666,66.9962,2046402.5702054,0
+EIX.US,D,20220901,000000,66.9864,67.7673,66.276,67.4905,1714719.6175569,0
+EIX.US,D,20220902,000000,67.7772,68.4692,67.0061,67.1841,1316137.855306,0
+EIX.US,D,20220906,000000,66.3932,66.7293,64.4902,65.1179,3269495.090913,0
+EIX.US,D,20220907,000000,65.2662,67.3818,65.2662,67.2533,2249483.2205933,0
+EIX.US,D,20220908,000000,67.1248,67.8943,66.7788,67.7476,1466287.1681258,0
+EIX.US,D,20220909,000000,68.2913,68.746,67.3521,68.3111,1347763.9425853,0
+EIX.US,D,20220912,000000,68.3901,70.3871,68.3901,70.308,1842883.9189925,0
+EIX.US,D,20220913,000000,69.5468,69.8335,67.6487,68.1133,1661421.0876113,0
+EIX.US,D,20220914,000000,68.3803,69.013,68.1628,68.6966,1903596.0933862,0
+EIX.US,D,20220915,000000,68.4495,68.5384,67.3472,67.5202,2083016.606833,0
+EIX.US,D,20220916,000000,67.6388,67.6685,66.2153,66.7491,2983893.2643164,0
+EIX.US,D,20220919,000000,66.5316,67.708,66.2449,67.5894,1225322.9868023,0
+EIX.US,D,20220920,000000,67.1248,67.3225,66.1846,66.9369,1233192.8399619,0
+EIX.US,D,20220921,000000,67.3521,67.5993,65.4442,65.4541,1381698.3852516,0
+EIX.US,D,20220922,000000,65.4442,65.8149,64.762,65.0487,1527242.1143394,0
+EIX.US,D,20220923,000000,64.2579,64.3963,62.7355,64.1195,1356979.1562465,0
+EIX.US,D,20220926,000000,64.0206,64.1788,61.8062,62.4488,1762216.9125578,0
+EIX.US,D,20220927,000000,62.7651,63.3385,60.5951,60.6693,2275331.3385607,0
+EIX.US,D,20220928,000000,61.4404,61.6085,60.3727,60.61,4078596.9196551,0
+EIX.US,D,20220929,000000,60.44,60.49,57.4,57.46,2551551,0
+EIX.US,D,20220930,000000,57.82,58.005,56.555,56.58,6264674,0
+EIX.US,D,20221003,000000,57.81,59.66,57.33,59.4,3059917,0
+EIX.US,D,20221004,000000,59.34,60.94,59.22,60.83,2860733,0
+EIX.US,D,20221005,000000,59.93,60.684,59.17,60.09,2161780,0
+EIX.US,D,20221006,000000,59.95,60,58.25,58.65,2906076,0
+EIX.US,D,20221007,000000,58.63,58.94,57.94,58.63,2779006,0
+EIX.US,D,20221010,000000,58.87,59.53,57.83,57.85,1612601,0
+EIX.US,D,20221011,000000,57.62,58.37,57.1,57.46,1309263,0
+EIX.US,D,20221012,000000,57.15,57.43,55.51,55.56,1813460,0
+EIX.US,D,20221013,000000,55,57.21,54.45,56.9,1860809,0
+EIX.US,D,20221014,000000,57.45,57.705,54.94,55.03,2787026,0
+EIX.US,D,20221017,000000,55.94,57.28,55.94,57.12,1954673,0
+EIX.US,D,20221018,000000,57.83,58.18,56.86,57.42,1762206,0
+EIX.US,D,20221019,000000,56.56,57.21,56.18,56.74,1392886,0
+EIX.US,D,20221020,000000,56.75,56.75,54.68,54.94,1336446,0
+EIX.US,D,20221021,000000,55.07,56,54.725,55.64,1365519,0
+EIX.US,D,20221024,000000,56,56.5,55.3,55.77,1618129,0
+EIX.US,D,20221025,000000,55.62,57.2036,55.55,56.85,3788663,0
+EIX.US,D,20221026,000000,57.26,57.55,56.52,56.88,1590129,0
+EIX.US,D,20221027,000000,57.61,58.68,57.47,58.38,2317876,0
+EIX.US,D,20221028,000000,58.66,60.285,58.66,60.23,1961395,0
+EIX.US,D,20221031,000000,59.82,60.43,59.24,60.04,2289883,0
+EIX.US,D,20221101,000000,60.8,60.8,59.73,60.51,1678627,0
+EIX.US,D,20221102,000000,59.47,60.52,58.19,58.76,3324532,0
+EIX.US,D,20221103,000000,58.31,59.09,57.79,58.45,1732207,0
+EIX.US,D,20221104,000000,58.8,59.76,58.16,59.03,1368312,0
+EIX.US,D,20221107,000000,58.78,58.92,56.67,57.75,1849242,0
+EIX.US,D,20221108,000000,58.07,58.544,57.382,58.01,1511438,0
+EIX.US,D,20221109,000000,57.8,58.18,57.26,57.31,1206711,0
+EIX.US,D,20221110,000000,59.31,60.44,58.5,60.29,1953432,0
+EIX.US,D,20221111,000000,60.38,60.47,59.22,59.87,1324168,0
+EIX.US,D,20221114,000000,59.97,60.54,59.73,59.92,1871158,0
+EIX.US,D,20221115,000000,60.64,61.44,59.88,60.67,2218462,0
+EIX.US,D,20221116,000000,60.59,61.37,60.5601,61.03,1387699,0
+EIX.US,D,20221117,000000,60.3,60.46,59.3,59.84,1278257,0
+EIX.US,D,20221118,000000,60.58,62.06,60.58,61.72,1722295,0
+EIX.US,D,20221121,000000,61.61,62.39,61.52,61.96,1180285,0
+EIX.US,D,20221122,000000,62.56,63.6,62,62.43,1079013,0
+EIX.US,D,20221123,000000,62.32,63.75,62.32,63.73,1717582,0
+EIX.US,D,20221125,000000,64.03,64.43,63.81,64.23,625948,0
+EIX.US,D,20221128,000000,63.64,63.995,63.18,63.39,2610520,0
+EIX.US,D,20221129,000000,63.14,63.71,62.58,63.51,2217951,0
+EIX.US,D,20221130,000000,63.39,66.72,63.14,66.66,5860653,0
+EIX.US,D,20221201,000000,67.01,67.1,65.45,65.52,2779956,0
+EIX.US,D,20221202,000000,64.72,65.5,64.53,65.37,1658808,0
+EIX.US,D,20221205,000000,64.76,65.43,64.695,65.12,1251318,0
+EIX.US,D,20221206,000000,65.04,66.06,65,66.02,1816126,0
+EIX.US,D,20221207,000000,65.94,66.44,65.23,65.37,1758771,0
+EIX.US,D,20221208,000000,65.4,65.64,65.19,65.4,1807249,0
+EIX.US,D,20221209,000000,65.39,66.67,65.29,65.79,1493500,0
+EIX.US,D,20221212,000000,66.29,67.645,65.74,67.42,1911256,0
+EIX.US,D,20221213,000000,68.49,69.05,66.83,67.87,1685766,0
+EIX.US,D,20221214,000000,68.03,68.96,67.39,67.65,1670400,0
+EIX.US,D,20221215,000000,67.16,67.27,66,66.73,1854227,0
+EIX.US,D,20221216,000000,66.06,66.25,64.35,65.1,4609155,0
+EIX.US,D,20221219,000000,65,65.78,64.34,64.95,1396215,0
+EIX.US,D,20221220,000000,65.04,65.095,64.19,64.88,1261149,0
+EIX.US,D,20221221,000000,65.23,65.56,64.77,65.22,1361779,0
+EIX.US,D,20221222,000000,64.77,64.885,63.37,64.5,1595726,0
+EIX.US,D,20221223,000000,64.43,65.25,64.23,65.18,1000094,0
+EIX.US,D,20221227,000000,65.4,66.09,64.94,65.82,1058378,0
+EIX.US,D,20221228,000000,65.96,66.17,64.88,65.02,1192818,0
+EIX.US,D,20221229,000000,64.43,64.91,64.24,64.4,1418188,0
+EIX.US,D,20221230,000000,64.45,64.52,62.72,63.62,1532084,0
+EIX.US,D,20230103,000000,64.01,64.37,62.87,64.28,1769801,0
+EIX.US,D,20230104,000000,64.8,66.99,64.58,66.39,3094465,0
+EIX.US,D,20230105,000000,65.91,66.12,64.33,64.89,1738146,0
+EIX.US,D,20230106,000000,65.67,67.19,65.64,66.87,1591422,0
+EIX.US,D,20230109,000000,66.85,68.28,66.55,67.79,1990719,0
+EIX.US,D,20230110,000000,67.41,68.42,66.4,68.2,2735053,0
+EIX.US,D,20230111,000000,68.36,69.48,68.04,69.42,4205728,0
+EIX.US,D,20230112,000000,69.5,69.8,68.43,68.45,3764671,0
+EIX.US,D,20230113,000000,67.93,68.395,67.195,68.2,1485606,0
+EIX.US,D,20230117,000000,68.74,69.66,68.55,68.7,3081955,0
+EIX.US,D,20230118,000000,68.94,68.99,66.76,66.79,1893763,0
+EIX.US,D,20230119,000000,66.46,66.66,65.24,65.67,2273957,0
+EIX.US,D,20230120,000000,65.67,66.8,64.93,66.73,1895337,0
+EIX.US,D,20230123,000000,66.71,68.175,66.64,67.03,1856311,0
+EIX.US,D,20230124,000000,66.85,68.08,66.22,67.82,1417690,0
+EIX.US,D,20230125,000000,67.17,67.74,66.93,67.53,1635317,0
+EIX.US,D,20230126,000000,67.4,68.5,67.37,68.37,1609253,0
+EIX.US,D,20230127,000000,68.29,68.89,68.1,68.74,1229965,0
+EIX.US,D,20230130,000000,68.37,68.97,68.1,68.14,1333018,0
+EIX.US,D,20230131,000000,68.63,68.92,67.69,68.9,2172114,0
+EIX.US,D,20230201,000000,68.03,68.61,66.91,67.87,2265029,0
+EIX.US,D,20230202,000000,68.03,70.06,67.64,68.74,2491496,0
+EIX.US,D,20230203,000000,68.13,68.32,66.23,66.87,2281222,0
+EIX.US,D,20230206,000000,66.61,67.84,66.34,67.81,2373038,0
+EIX.US,D,20230207,000000,67.55,67.86,66.72,67.31,1414433,0
+EIX.US,D,20230208,000000,66.96,67.31,66.62,66.81,1025574,0
+EIX.US,D,20230209,000000,66.91,67.3,65.7,65.81,992683,0
+EIX.US,D,20230210,000000,66.04,67.147,65.84,67.01,1031375,0
+EIX.US,D,20230213,000000,67.01,68.175,66.99,68.02,1111113,0
+EIX.US,D,20230214,000000,67.84,68.42,67.25,67.54,1039178,0
+EIX.US,D,20230215,000000,67.26,67.73,66.78,67.7,1293097,0
+EIX.US,D,20230216,000000,66.84,67.6,66.265,67.22,918898,0
+EIX.US,D,20230217,000000,67.32,67.865,66.71,67.59,6172465,0
+EIX.US,D,20230221,000000,67.35,67.54,66.48,66.71,1700489,0
+EIX.US,D,20230222,000000,66.45,67.18,66.03,66.2,1702786,0
+EIX.US,D,20230223,000000,66.65,67.045,65.51,65.86,2142347,0
+EIX.US,D,20230224,000000,66.55,68.89,66.51,68.63,3337130,0
+EIX.US,D,20230227,000000,69.1,69.79,68.035,68.13,1833011,0
+EIX.US,D,20230228,000000,67.94,68.15,66.17,66.21,3012368,0
+EIX.US,D,20230301,000000,66,66,64.4,64.59,2738916,0
+EIX.US,D,20230302,000000,64.4,65.7,63.93,65.56,2450546,0
+EIX.US,D,20230303,000000,65.67,67.34,65.36,67.3,1807434,0
+EIX.US,D,20230306,000000,67.36,68.5,67.3301,68.42,2370212,0
+EIX.US,D,20230307,000000,68.58,68.71,67.05,67.39,1917488,0
+EIX.US,D,20230308,000000,67.35,68.42,67.15,68.29,1574714,0
+EIX.US,D,20230309,000000,68.54,68.775,66.82,67,1699749,0
+EIX.US,D,20230310,000000,67.19,67.35,65.77,66.23,1856667,0
+EIX.US,D,20230313,000000,65.87,68.62,65.73,67.39,1580107,0
+EIX.US,D,20230314,000000,68.07,69.06,67.4,68.3,1512175,0
+EIX.US,D,20230315,000000,67.74,68.91,67.22,68.12,2115567,0
+EIX.US,D,20230316,000000,67.53,69.06,67.14,68.98,2203125,0
+EIX.US,D,20230317,000000,68.95,69.01,67.39,67.76,4978041,0
+EIX.US,D,20230320,000000,68.2,69.32,68.11,69,2204109,0
+EIX.US,D,20230321,000000,69.2,69.45,67.22,67.81,2427051,0
+EIX.US,D,20230322,000000,67.7,68.24,66.29,66.31,1872743,0
+EIX.US,D,20230323,000000,66.16,67.59,65.36,66.04,2614208,0
+EIX.US,D,20230324,000000,66.1,68.42,65.8101,68.38,2041433,0
+EIX.US,D,20230327,000000,68.8,69.06,68.311,68.53,1976885,0
+EIX.US,D,20230328,000000,68.35,69.4324,68.27,68.7,1500091,0
+EIX.US,D,20230329,000000,69.19,69.99,69.14,69.8,1872724,0
+EIX.US,D,20230330,000000,69.27,70.04,69.27,70,2386103,0
+EIX.US,D,20230331,000000,70.17,70.66,69.73,70.59,1937167,0
+EIX.US,D,20230403,000000,70.13,71.2,69.67,70.54,2468355,0
+EIX.US,D,20230404,000000,70.34,70.69,69.7901,70.29,1527523,0
+EIX.US,D,20230405,000000,70.59,72.45,70.31,72.26,1921233,0
+EIX.US,D,20230406,000000,72.5,72.75,71.76,72.56,1349799,0
+EIX.US,D,20230410,000000,72.19,72.92,71.945,72.84,1129413,0
+EIX.US,D,20230411,000000,72.82,73.3132,72.68,72.81,1206263,0
+EIX.US,D,20230412,000000,73.15,73.32,72.632,73.07,1550637,0
+EIX.US,D,20230413,000000,72.5,73.25,71.63,72.95,1731723,0
+EIX.US,D,20230414,000000,72.32,72.35,71.44,71.61,1285374,0
+EIX.US,D,20230417,000000,71.77,72.18,71.45,72.08,1398941,0
+EIX.US,D,20230418,000000,72.1,72.84,71.95,72.11,1395829,0
+EIX.US,D,20230419,000000,72.08,73.19,72.08,72.74,1280132,0
+EIX.US,D,20230420,000000,72.82,73.35,72.44,73,1107090,0
+EIX.US,D,20230421,000000,73.5,73.61,72.75,72.93,922879,0
+EIX.US,D,20230424,000000,73.06,73.68,72.76,73.67,885693,0
+EIX.US,D,20230425,000000,73.5,74.1,73.39,73.77,880986,0
+EIX.US,D,20230426,000000,73.33,73.94,72.48,73,1553522,0
+EIX.US,D,20230427,000000,73.26,73.71,72.5,73.57,1182175,0
+EIX.US,D,20230428,000000,73.3,73.87,73.21,73.6,1646714,0
+EIX.US,D,20230501,000000,73.73,74.92,73.515,73.95,1353522,0
+EIX.US,D,20230502,000000,73.95,74.12,72.7,73.28,2214482,0
+EIX.US,D,20230503,000000,74.41,74.41,71.43,71.67,2628943,0
+EIX.US,D,20230504,000000,72.31,73.285,70.915,72.49,2365153,0
+EIX.US,D,20230505,000000,71.89,73.73,71.06,73.56,1569751,0
+EIX.US,D,20230508,000000,73.32,73.97,72.96,73.39,783343,0
+EIX.US,D,20230509,000000,73.17,73.71,72.93,73.63,1110614,0
+EIX.US,D,20230510,000000,74.03,74.4,73.46,74.19,958689,0
+EIX.US,D,20230511,000000,74.29,74.39,72.99,73.21,2011077,0
+EIX.US,D,20230512,000000,73.73,74.325,73,73.68,1508266,0
+EIX.US,D,20230515,000000,74.01,74.24,71.97,72.24,1255996,0
+EIX.US,D,20230516,000000,72.23,72.245,70.25,70.3,1232603,0
+EIX.US,D,20230517,000000,70.61,70.62,69.575,69.74,1607638,0
+EIX.US,D,20230518,000000,69.3,69.43,68.21,68.85,1503250,0
+EIX.US,D,20230519,000000,69.28,69.6099,68.12,68.24,1788656,0
+EIX.US,D,20230522,000000,68.52,68.7,67.39,67.68,1371600,0
+EIX.US,D,20230523,000000,67.49,68.34,67.27,67.37,1007070,0
+EIX.US,D,20230524,000000,67,67.39,66.315,66.58,1031602,0
+EIX.US,D,20230525,000000,66.43,66.46,65.12,65.66,1471409,0
+EIX.US,D,20230526,000000,65.6,66.19,64.66,65.63,1644578,0
+EIX.US,D,20230530,000000,65.69,66.9199,65.5,65.72,1456525,0
+EIX.US,D,20230531,000000,65.73,67.66,65.73,67.52,4153905,0
+EIX.US,D,20230601,000000,67.31,67.54,66.07,66.68,2042912,0
+EIX.US,D,20230602,000000,66.46,67.475,66.01,66.68,1877278,0
+EIX.US,D,20230605,000000,66.79,68,66.52,66.8,879551,0
+EIX.US,D,20230606,000000,67.37,67.635,66.7,66.71,1055296,0
+EIX.US,D,20230607,000000,67.06,68.79,66.36,68.7,1555321,0
+EIX.US,D,20230608,000000,68.6,68.89,67.74,68.57,1409625,0
+EIX.US,D,20230609,000000,68.57,68.74,67.15,67.72,2002703,0
+EIX.US,D,20230612,000000,67.9,68.16,67.25,67.65,1132340,0
+EIX.US,D,20230613,000000,67.21,68.15,67.13,67.88,1185240,0
+EIX.US,D,20230614,000000,68.12,68.68,67.89,68.17,1997629,0
+EIX.US,D,20230615,000000,68.53,69.1,67.98,68.8,1113952,0
+EIX.US,D,20230616,000000,69.19,70.67,69.05,70.18,3758001,0
+EIX.US,D,20230620,000000,70.23,70.25,68.65,68.77,1393236,0
+EIX.US,D,20230621,000000,68.69,69.97,68.37,69.73,1245379,0
+EIX.US,D,20230622,000000,70,70.21,68.95,69.09,1056345,0
+EIX.US,D,20230623,000000,68.96,69.15,67.67,67.76,1590170,0
+EIX.US,D,20230626,000000,68.14,69.05,67.91,68.8,1205361,0
+EIX.US,D,20230627,000000,69.03,69.46,68.82,69.4,1330282,0
+EIX.US,D,20230628,000000,69.29,69.29,68.13,68.37,1426732,0
+EIX.US,D,20230629,000000,67.68,69.07,67.54,68.57,1539526,0
+EIX.US,D,20230630,000000,68.91,69.61,68.83,69.45,1766141,0
+EIX.US,D,20230703,000000,68.48,69.43,68.315,69.09,736247,0
+EIX.US,D,20230705,000000,68.84,70.8,68.62,70.23,1988994,0
+EIX.US,D,20230706,000000,69.54,69.745,69,69.43,1526468,0
+EIX.US,D,20230707,000000,68.5,69.54,68.19,68.86,1139624,0
+EIX.US,D,20230710,000000,68.6,68.91,67.65,68.31,990680,0
+EIX.US,D,20230711,000000,68.45,69.4,68.32,69.38,729651,0
+EIX.US,D,20230712,000000,69.67,70.58,69.49,70.46,897821,0
+EIX.US,D,20230713,000000,70.24,70.96,70.05,70.95,1037690,0
+EIX.US,D,20230714,000000,70.78,71,70.11,70.47,876710,0
+EIX.US,D,20230717,000000,70.07,70.54,69.645,69.89,895158,0
+EIX.US,D,20230718,000000,69.85,70.5,68.48,69.37,1027876,0
+EIX.US,D,20230719,000000,69.53,71,69.53,70.64,1143291,0
+EIX.US,D,20230720,000000,70.76,72.36,70.29,72.15,1543207,0
+EIX.US,D,20230721,000000,72.44,72.93,71.97,72.4,1360890,0
+EIX.US,D,20230724,000000,72.4,72.83,72.01,72.54,1037662,0
+EIX.US,D,20230725,000000,72.54,72.79,72.025,72.39,1581031,0
+EIX.US,D,20230726,000000,72.39,73.36,71.735,72.1,1679787,0
+EIX.US,D,20230727,000000,71.77,72.52,70.71,70.86,1463028,0
+EIX.US,D,20230728,000000,72.85,74.23,71.905,72.96,2498706,0
+EIX.US,D,20230731,000000,72.81,72.81,71.385,71.96,2855220,0
+EIX.US,D,20230801,000000,71.94,72.53,70.96,71.04,1391589,0
+EIX.US,D,20230802,000000,70.88,72.06,70.37,71.54,1283404,0
+EIX.US,D,20230803,000000,71.29,71.29,70.05,70.34,1103555,0
+EIX.US,D,20230804,000000,70.58,70.85,69,69.24,1633430,0
+EIX.US,D,20230807,000000,70,70.16,69.55,69.79,980439,0
+EIX.US,D,20230808,000000,69.64,70.54,69.02,70.5,1096954,0
+EIX.US,D,20230809,000000,70.24,70.91,69.79,70.28,1332669,0
+EIX.US,D,20230810,000000,70.48,71.02,69.66,69.95,1472330,0
+EIX.US,D,20230811,000000,70.18,70.65,69.83,70.53,814507,0
+EIX.US,D,20230814,000000,70.2,70.215,69.195,69.76,1574122,0
+EIX.US,D,20230815,000000,69.44,69.54,68.8,68.82,1430621,0
+EIX.US,D,20230816,000000,69.1,69.43,68.82,69.16,1052671,0
+EIX.US,D,20230817,000000,69.3,70.1,68.59,68.6,1897031,0
+EIX.US,D,20230818,000000,68.4,69.2,68.18,69.04,1612870,0
+EIX.US,D,20230821,000000,68.85,69.31,67.92,69.01,1380033,0
+EIX.US,D,20230822,000000,69.13,69.83,68.985,69.54,1296804,0
+EIX.US,D,20230823,000000,69.84,70,69.215,69.92,1479067,0
+EIX.US,D,20230824,000000,69.96,70.84,69.56,69.56,1277814,0
+EIX.US,D,20230825,000000,69.86,70.29,69.395,69.93,970910,0
+EIX.US,D,20230828,000000,70.11,70.57,69.72,69.72,940903,0
+EIX.US,D,20230829,000000,69.73,70.29,69.53,70.16,815959,0
+EIX.US,D,20230830,000000,70.03,70.54,69.525,69.93,764621,0
+EIX.US,D,20230831,000000,70.11,70.42,68.83,68.85,2533010,0
+EIX.US,D,20230901,000000,69.31,69.5,67.84,68.41,1349162,0
+EIX.US,D,20230905,000000,68.18,68.44,66.78,67.23,1454899,0
+EIX.US,D,20230906,000000,67.34,67.935,67.04,67.73,1760523,0
+EIX.US,D,20230907,000000,68.25,69.31,67.74,68.68,1689990,0
+EIX.US,D,20230908,000000,68.88,69.965,68.71,69.8,1108164,0
+EIX.US,D,20230911,000000,70,70.59,69.75,69.87,1170202,0
+EIX.US,D,20230912,000000,70.01,70.5,69.72,70.29,1725911,0
+EIX.US,D,20230913,000000,70.42,71.08,70.18,70.74,2195487,0
+EIX.US,D,20230914,000000,71.48,71.815,71.15,71.52,1542855,0
+EIX.US,D,20230915,000000,71.21,72.12,71.16,71.56,2876658,0
+EIX.US,D,20230918,000000,71.79,71.94,70.845,71.22,1521610,0
+EIX.US,D,20230919,000000,71.29,71.49,70.14,70.19,1724994,0
+EIX.US,D,20230920,000000,70.3,70.54,69.37,69.75,2850106,0
+EIX.US,D,20230921,000000,69.43,70,68.85,68.9,2550625,0
+EIX.US,D,20230922,000000,68.71,68.71,67.98,68.07,2006883,0
+EIX.US,D,20230925,000000,67.68,68.04,67.33,67.64,1767840,0
+EIX.US,D,20230926,000000,67.25,67.43,65.41,65.8,2599567,0
+EIX.US,D,20230927,000000,65.68,66.01,65.03,65.3,2922841,0
+EIX.US,D,20230928,000000,65,65.27,63.49,63.59,2044890,0
+EIX.US,D,20230929,000000,64.06,64.32,62.23,63.29,2901541,0
+EIX.US,D,20231002,000000,63.08,63.23,60.64,61.04,3059702,0
+EIX.US,D,20231003,000000,60.48,61.55,59.59,61.23,2692804,0
+EIX.US,D,20231004,000000,61.38,61.66,60.2,61.23,2271893,0
+EIX.US,D,20231005,000000,61.18,61.68,60.26,60.69,2423128,0
+EIX.US,D,20231006,000000,59.88,62.4,58.82,62.06,2281973,0
+EIX.US,D,20231009,000000,61.88,62.55,61.48,62.53,1666711,0
+EIX.US,D,20231010,000000,62.79,63.54,62.56,63.27,2058453,0
+EIX.US,D,20231011,000000,63.81,65.035,63.52,64.93,1957992,0
+EIX.US,D,20231012,000000,64.8,65.46,63.93,64.89,2237271,0
+EIX.US,D,20231013,000000,65.42,66.15,65.07,65.69,1710200,0
+EIX.US,D,20231016,000000,66.19,66.24,65.05,66.15,1534791,0
+EIX.US,D,20231017,000000,65.66,66.49,65.49,66.37,1895634,0
+EIX.US,D,20231018,000000,66.27,66.56,65.47,65.6,2416011,0
+EIX.US,D,20231019,000000,65.52,65.86,63.775,64,2490178,0
+EIX.US,D,20231020,000000,64.09,64.64,62.66,62.71,3260520,0
+EIX.US,D,20231023,000000,62.4,63.08,61.695,61.84,2574143,0
+EIX.US,D,20231024,000000,62.76,64.35,62.4825,64.06,2087564,0
+EIX.US,D,20231025,000000,63.45,64,63.21,63.3,1560309,0
+EIX.US,D,20231026,000000,63.44,64.59,63.44,63.69,1738449,0
+EIX.US,D,20231027,000000,63.39,63.81,61.64,61.94,2139782,0
+EIX.US,D,20231030,000000,62.5,63.01,62.09,62.7,1513162,0
+EIX.US,D,20231031,000000,62.86,63.42,62.4,63.06,2168207,0
+EIX.US,D,20231101,000000,63.47,64.43,62.65,63.97,2084749,0
+EIX.US,D,20231102,000000,64.03,65.25,62.98,63.63,4449550,0
+EIX.US,D,20231103,000000,64.32,65,63.635,64.05,2642106,0
+EIX.US,D,20231106,000000,63.9,64.205,63.46,63.88,2686693,0
+EIX.US,D,20231107,000000,64.07,64.07,63.2,63.52,1347125,0
+EIX.US,D,20231108,000000,63.14,63.16,62.22,62.92,1915494,0
+EIX.US,D,20231109,000000,63.08,63.99,63.03,63.17,2433824,0
+EIX.US,D,20231110,000000,63.53,63.8,62.88,63.72,1886220,0
+EIX.US,D,20231113,000000,63.5,63.89,62.21,62.25,1902044,0
+EIX.US,D,20231114,000000,63.84,65.84,63.84,65.71,2602081,0
+EIX.US,D,20231115,000000,65.45,66.1298,65.015,65.27,2893365,0
+EIX.US,D,20231116,000000,65.8,66.31,65.52,65.99,1716991,0
+EIX.US,D,20231117,000000,66.41,66.41,65.655,65.93,1463694,0
+EIX.US,D,20231120,000000,65.56,66.09,64.65,65.69,1525854,0
+EIX.US,D,20231121,000000,65.74,65.82,64.87,65.53,935090,0
+EIX.US,D,20231122,000000,65.63,65.98,64.95,65.9,1247891,0
+EIX.US,D,20231124,000000,65.8,65.88,65.42,65.85,419238,0
+EIX.US,D,20231127,000000,66.09,66.385,65.5,66.27,4282154,0
+EIX.US,D,20231128,000000,66.27,66.95,65.88,66.49,2463832,0
+EIX.US,D,20231129,000000,66.66,66.87,65.56,65.78,1915879,0
+EIX.US,D,20231130,000000,66.04,67.08,65.72,66.99,3981460,0
+EIX.US,D,20231201,000000,67,67.49,66.75,67.48,2615004,0
+EIX.US,D,20231204,000000,67.06,67.75,66.65,67.37,1752406,0
+EIX.US,D,20231205,000000,67.28,67.49,66.31,66.72,1851367,0
+EIX.US,D,20231206,000000,66.98,67.26,66.66,67.16,2427171,0
+EIX.US,D,20231207,000000,67.38,67.78,66.77,67.31,1799031,0
+EIX.US,D,20231208,000000,67.25,67.575,66.61,67.45,2275797,0
+EIX.US,D,20231211,000000,67.2,68.13,66.88,68.03,2652774,0
+EIX.US,D,20231212,000000,67.94,67.94,67.23,67.62,2433498,0
+EIX.US,D,20231213,000000,67.55,70.84,67.18,70.79,2310830,0
+EIX.US,D,20231214,000000,71.34,71.785,69.86,70.32,2902817,0
+EIX.US,D,20231215,000000,69.42,70.36,69.18,70.05,5245549,0
+EIX.US,D,20231218,000000,70.09,70.53,69.55,69.76,2122383,0
+EIX.US,D,20231219,000000,70.02,70.34,69.77,70.01,2166174,0
+EIX.US,D,20231220,000000,70.1,70.22,68.725,68.77,2321358,0
+EIX.US,D,20231221,000000,68.87,69.51,68.365,68.87,1204148,0
+EIX.US,D,20231222,000000,69.34,70.08,69.19,69.48,1448038,0
+EIX.US,D,20231226,000000,69.48,71.78,69.35,71.64,2816527,0
+EIX.US,D,20231227,000000,71.48,72,71.07,71.91,1608900,0
+EIX.US,D,20231228,000000,70.42,71.62,70.42,71.6,1114097,0
+EIX.US,D,20231229,000000,71.51,71.58,71.01,71.49,1413982,0
+EIX.US,D,20240102,000000,71.25,72.46,70.955,72.34,1626816,0
+EIX.US,D,20240103,000000,72.13,72.5,70.94,71.58,2702509,0
+EIX.US,D,20240104,000000,71.82,72.51,71.36,72.29,2264496,0
+EIX.US,D,20240105,000000,72.27,72.865,71.86,72.57,1900942,0
+EIX.US,D,20240108,000000,72.52,73.25,72.22,73.17,1212981,0
+EIX.US,D,20240109,000000,72.59,73.165,72.295,73.02,1090423,0
+EIX.US,D,20240110,000000,72.93,72.965,72.27,72.33,1371764,0
+EIX.US,D,20240111,000000,72.06,72.085,70.75,71.17,1678153,0
+EIX.US,D,20240112,000000,71.68,71.82,71.17,71.36,1584561,0
+EIX.US,D,20240116,000000,71.42,71.43,70.11,70.17,2748885,0
+EIX.US,D,20240117,000000,69.84,70.73,68.86,69.3,1620424,0
+EIX.US,D,20240118,000000,69.05,69.26,68.32,68.6,1774662,0
+EIX.US,D,20240119,000000,69.08,69.08,67.88,68.29,1807793,0
+EIX.US,D,20240122,000000,68.28,68.49,67.25,67.65,2985622,0
+EIX.US,D,20240123,000000,67.57,67.875,66.25,67.01,2694898,0
+EIX.US,D,20240124,000000,67.34,67.34,64.96,65.18,4461074,0
+EIX.US,D,20240125,000000,66.14,67.495,65.85,67.04,5967240,0
+EIX.US,D,20240126,000000,67.32,67.79,66.99,67.5,2284696,0
+EIX.US,D,20240129,000000,67.44,67.995,67.27,67.7,2155782,0
+EIX.US,D,20240130,000000,67.54,67.93,66.97,67.31,2186690,0
+EIX.US,D,20240131,000000,67.91,68,66.58,67.48,15490273,0
+EIX.US,D,20240201,000000,67.22,68.38,66.06,68.29,2821277,0
+EIX.US,D,20240202,000000,67.75,67.8,66.16,66.87,2000621,0
+EIX.US,D,20240205,000000,66.15,66.26,65.48,65.56,2401418,0
+EIX.US,D,20240206,000000,65.45,65.56,65.06,65.13,2394981,0
+EIX.US,D,20240207,000000,65.26,65.63,64.62,65.44,2106603,0
+EIX.US,D,20240208,000000,65.07,65.38,63.63,64.72,2574184,0
+EIX.US,D,20240209,000000,64.46,64.96,64.34,64.7,1761071,0
+EIX.US,D,20240212,000000,64.79,65.44,64.56,65.38,1658984,0
+EIX.US,D,20240213,000000,65.06,65.43,63.15,64.41,1679012,0
+EIX.US,D,20240214,000000,64.54,65.12,64.2275,65.03,2308830,0
+EIX.US,D,20240215,000000,65.39,66.49,65.3,66.46,1813043,0
+EIX.US,D,20240216,000000,66.14,66.6,65.53,66.31,2538038,0
+EIX.US,D,20240220,000000,66.2,67.15,66.02,66.54,1922875,0
+EIX.US,D,20240221,000000,66.95,68.01,66.68,67.95,2136146,0
+EIX.US,D,20240222,000000,67.5,68.2,67.05,67.42,4509678,0
+EIX.US,D,20240223,000000,68.17,69.33,67.58,68.26,3213647,0
+EIX.US,D,20240226,000000,68.05,68.11,66.53,66.55,2287962,0
+EIX.US,D,20240227,000000,66.76,67.8,66.67,67.71,1774650,0
+EIX.US,D,20240228,000000,67.61,67.97,67.1,67.85,2113681,0
+EIX.US,D,20240229,000000,68.045,68.92,67.66,68.02,4415957,0
+EIX.US,D,20240301,000000,67.78,67.83,66.37,66.55,2057343,0
+EIX.US,D,20240304,000000,66.32,67.57,66.26,67.46,1353300,0
+EIX.US,D,20240305,000000,67.72,68.66,66.82,67.11,1361765,0
+EIX.US,D,20240306,000000,67.75,68.56,67.445,68.25,1292898,0
+EIX.US,D,20240307,000000,68.91,69.2,68.54,68.96,1193455,0
+EIX.US,D,20240308,000000,69.02,69.48,68.6701,69.27,920295,0
+EIX.US,D,20240311,000000,69.11,69.8597,69,69.39,1273492,0
+EIX.US,D,20240312,000000,68.97,69.52,68.705,69.46,1387637,0
+EIX.US,D,20240313,000000,69.73,70.3,69.38,69.65,1607581,0
+EIX.US,D,20240314,000000,69.3,69.68,67.99,68.45,1784573,0
+EIX.US,D,20240315,000000,68.14,69.19,68.14,68.8,4035561,0
+EIX.US,D,20240318,000000,68.86,69.32,68.46,68.96,1282752,0
+EIX.US,D,20240319,000000,69.09,69.64,68.75,69.5,1225518,0
+EIX.US,D,20240320,000000,69.38,69.94,68.7944,69.5,1637670,0
+EIX.US,D,20240321,000000,69.57,71.09,69.515,70.17,1823417,0
+EIX.US,D,20240322,000000,70.59,70.59,69.37,69.56,1401408,0
+EIX.US,D,20240325,000000,69.82,69.92,69.04,69.23,1161237,0
+EIX.US,D,20240326,000000,69.24,69.325,68.185,68.23,1813408,0
+EIX.US,D,20240327,000000,67.99,69.455,67.945,69.4,1639008,0
+EIX.US,D,20240328,000000,69.48,70.84,69.39,70.73,1898511,0
+EIX.US,D,20240401,000000,70.58,70.58,69.475,70.44,1306647,0
+EIX.US,D,20240402,000000,70.22,70.81,69.96,70.13,1326972,0
+EIX.US,D,20240403,000000,70.22,70.49,69.86,69.9,1302839,0
+EIX.US,D,20240404,000000,70.67,70.705,69.18,69.85,1375672,0
+EIX.US,D,20240405,000000,69.43,71.26,69.22,70.82,2881448,0
+EIX.US,D,20240408,000000,70.85,71.33,70.29,70.68,1898606,0
+EIX.US,D,20240409,000000,70.98,71.21,70.54,70.89,1552116,0
+EIX.US,D,20240410,000000,69.39,69.39,68.43,68.92,1642244,0
+EIX.US,D,20240411,000000,69.26,69.429,68.44,68.84,1517668,0
+EIX.US,D,20240412,000000,68.85,69.36,68.14,68.63,1311356,0
+EIX.US,D,20240415,000000,69.16,69.215,67.53,67.88,1158202,0
+EIX.US,D,20240416,000000,67.76,67.8,66.56,66.81,1425907,0
+EIX.US,D,20240417,000000,67.37,68.12,67,68.04,1719144,0
+EIX.US,D,20240418,000000,68.37,68.52,67.73,68.13,1359813,0
+EIX.US,D,20240419,000000,68.28,70.1,68.28,69.95,1342488,0
+EIX.US,D,20240422,000000,69.95,71.2,69.62,70.66,1438511,0
+EIX.US,D,20240423,000000,70.7,71.49,70.48,70.85,1713546,0
+EIX.US,D,20240424,000000,70.19,71.15,69.83,70.82,3702536,0
+EIX.US,D,20240425,000000,70.7,71.27,69.76,71.13,2164368,0
+EIX.US,D,20240426,000000,71.16,71.53,70,70.14,2624971,0
+EIX.US,D,20240429,000000,70.48,71.34,70.44,71.33,2480502,0
+EIX.US,D,20240430,000000,71,71.83,70.13,71.06,3091438,0
+EIX.US,D,20240501,000000,70.56,71.9,69.31,71.28,2646513,0
+EIX.US,D,20240502,000000,71.37,72.08,71.13,71.97,2007241,0
+EIX.US,D,20240503,000000,72.5,72.68,71.77,72.34,1476177,0
+EIX.US,D,20240506,000000,72.6,73.04,72.14,73.02,1289890,0
+EIX.US,D,20240507,000000,73.5,73.985,73,73.89,1687340,0
+EIX.US,D,20240508,000000,73.73,73.97,73.35,73.85,1580040,0
+EIX.US,D,20240509,000000,73.81,74.88,73.62,74.76,2206987,0
+EIX.US,D,20240510,000000,75,75.09,74.08,74.89,2189216,0
+EIX.US,D,20240513,000000,74.95,75.34,74.32,74.44,1262547,0
+EIX.US,D,20240514,000000,75.5,75.66,74.6,74.92,1339763,0
+EIX.US,D,20240515,000000,75.88,75.99,75.15,75.72,1896718,0
+EIX.US,D,20240516,000000,75.81,76.35,75.76,75.86,1334078,0
+EIX.US,D,20240517,000000,76.16,76.39,75.7001,76.3,1294343,0
+EIX.US,D,20240520,000000,76.4,76.48,75.83,76.1,1128524,0
+EIX.US,D,20240521,000000,76.13,76.83,75.88,76.77,1321792,0
+EIX.US,D,20240522,000000,76.44,76.5915,75.38,75.55,1202577,0
+EIX.US,D,20240523,000000,75.2,75.2,74.17,74.25,1884471,0
+EIX.US,D,20240524,000000,74.49,74.9,74.28,74.57,1496297,0
+EIX.US,D,20240528,000000,74.5,75.14,74.08,74.14,2086309,0
+EIX.US,D,20240529,000000,73.52,73.88,73.14,73.35,2244802,0
+EIX.US,D,20240530,000000,73.61,74.7,73.575,74.67,1598283,0
+EIX.US,D,20240531,000000,74.97,77.02,74.74,76.85,5116585,0
+EIX.US,D,20240603,000000,76.58,77.04,75.96,76.28,2351663,0
+EIX.US,D,20240604,000000,75.98,76.811,75.6,76.52,1619298,0
+EIX.US,D,20240605,000000,76.41,76.48,75.16,75.43,1307213,0
+EIX.US,D,20240606,000000,75.13,75.97,74.33,74.5,1278418,0
+EIX.US,D,20240607,000000,73.97,74.61,73.55,73.98,1386903,0
+EIX.US,D,20240610,000000,74.05,74.7,73.72,73.85,1649559,0
+EIX.US,D,20240611,000000,73.24,73.96,72.85,73.61,2303154,0
+EIX.US,D,20240612,000000,74.51,74.7,73.32,73.55,2007488,0
+EIX.US,D,20240613,000000,73.62,74.549,72.72,73.45,1150146,0
+EIX.US,D,20240614,000000,73.03,73.33,72.48,73.21,1336071,0
+EIX.US,D,20240617,000000,72.62,72.62,71.49,71.53,1982539,0
+EIX.US,D,20240618,000000,71.29,71.79,71.17,71.48,1365730,0
+EIX.US,D,20240620,000000,71.39,72.19,71.27,71.88,1751594,0
+EIX.US,D,20240621,000000,72.01,72.8,71.5,71.64,3311123,0
+EIX.US,D,20240624,000000,71.67,72.95,71.425,72.76,1515195,0
+EIX.US,D,20240625,000000,72.7,72.7,71.6,71.86,1184456,0
+EIX.US,D,20240626,000000,71.45,71.97,70.98,71.85,1202860,0
+EIX.US,D,20240627,000000,71.87,72.07,71.53,72.04,1039859,0
+EIX.US,D,20240628,000000,72.28,72.45,71.235,71.81,2647118,0
+EIX.US,D,20240701,000000,72.4,72.4,70.905,71.19,1554758,0
+EIX.US,D,20240702,000000,71.34,72.34,71.17,71.63,2484161,0
+EIX.US,D,20240703,000000,71.75,72.66,71.64,71.82,875262,0
+EIX.US,D,20240705,000000,71.97,72.74,71.73,72.4,2022324,0
+EIX.US,D,20240708,000000,71.59,72.06,71.335,71.57,2380434,0
+EIX.US,D,20240709,000000,71.55,72,71.31,71.53,1498765,0
+EIX.US,D,20240710,000000,71.91,72.47,71.54,72.39,1038717,0
+EIX.US,D,20240711,000000,72.84,74.35,72.73,74.28,1182650,0
+EIX.US,D,20240712,000000,74.56,75.45,74.5,74.84,1478314,0
+EIX.US,D,20240715,000000,74.18,74.18,72.92,73.05,1541234,0
+EIX.US,D,20240716,000000,73.72,74.22,73.2125,73.92,1861497,0
+EIX.US,D,20240717,000000,74.22,76.06,74.215,75.35,2916871,0
+EIX.US,D,20240718,000000,75.03,76.42,74.96,75.09,2459815,0
+EIX.US,D,20240719,000000,75.35,75.42,74.56,74.94,1325241,0
+EIX.US,D,20240722,000000,74.82,75.37,74.55,75.2,1165012,0
+EIX.US,D,20240723,000000,75.12,75.44,74.93,75.11,1131406,0
+EIX.US,D,20240724,000000,75.89,76.5,75.31,76.04,1378864,0
+EIX.US,D,20240725,000000,76.48,77.59,76.21,76.43,1997984,0
+EIX.US,D,20240726,000000,76.95,79.505,76.3,78.51,2775708,0
+EIX.US,D,20240729,000000,78.63,79.01,77.62,78.2,2030789,0
+EIX.US,D,20240730,000000,78.1,79.5,78.05,79.38,1922362,0
+EIX.US,D,20240731,000000,79.75,80.52,79.06,80.01,4308250,0
+EIX.US,D,20240801,000000,80.5,81.88,80.18,81.61,1834128,0
+EIX.US,D,20240802,000000,82.58,83.05,80.74,82.27,2263934,0
+EIX.US,D,20240805,000000,82.34,82.63,79.67,80.55,2419393,0
+EIX.US,D,20240806,000000,80.67,82.585,80.31,81.53,2139006,0
+EIX.US,D,20240807,000000,82.12,82.61,81.21,81.64,1484953,0
+EIX.US,D,20240808,000000,81.3,82.405,80.78,81.73,2280229,0
+EIX.US,D,20240809,000000,81.95,82.08,80.455,81.98,2467900,0
+EIX.US,D,20240812,000000,82.01,82.44,81.48,82.41,1495474,0
+EIX.US,D,20240813,000000,82.5,82.98,82.25,82.91,2365841,0
+EIX.US,D,20240814,000000,82.99,83.8,82.35,83.14,2120479,0
+EIX.US,D,20240815,000000,82.75,83.59,82.1,83.16,1858527,0
+EIX.US,D,20240816,000000,83.56,83.65,82.95,83.41,1325900,0
+EIX.US,D,20240819,000000,83.54,83.98,83.21,83.89,1145244,0
+EIX.US,D,20240820,000000,84,84.13,83.37,83.71,1603612,0
+EIX.US,D,20240821,000000,83.74,84.42,83.7,84.18,1090988,0
+EIX.US,D,20240822,000000,84.16,84.5,83.99,84.37,1347335,0
+EIX.US,D,20240823,000000,84.74,85,84.38,84.76,785248,0
+EIX.US,D,20240826,000000,85,85.96,84.82,85.41,785463,0
+EIX.US,D,20240827,000000,85.19,85.46,84.65,84.78,881568,0
+EIX.US,D,20240828,000000,85.01,85.34,84.575,85,1530746,0
+EIX.US,D,20240829,000000,86.05,87.14,85.5,86.5,2018499,0
+EIX.US,D,20240830,000000,86.72,87.49,85.69,87.03,3559951,0
+EIX.US,D,20240903,000000,86.99,87.89,86.43,87.33,1769798,0
+EIX.US,D,20240904,000000,87.67,88.77,87.28,87.72,1888955,0
+EIX.US,D,20240905,000000,88.39,88.68,87.295,87.64,1579815,0
+EIX.US,D,20240906,000000,87.86,88.11,86.625,86.65,1564540,0
+EIX.US,D,20240909,000000,86.74,86.74,84.96,86.09,3105624,0
+EIX.US,D,20240910,000000,86.19,86.96,83.3,84.62,4348249,0
+EIX.US,D,20240911,000000,84.53,84.53,83.05,84.24,3121380,0
+EIX.US,D,20240912,000000,84.27,84.84,84.08,84.63,1920529,0
+EIX.US,D,20240913,000000,84.93,85.49,84.555,85.42,1349917,0
+EIX.US,D,20240916,000000,85.98,86.64,85.88,86.25,2668741,0
+EIX.US,D,20240917,000000,86.22,86.36,85.87,86.06,1281125,0
+EIX.US,D,20240918,000000,85.83,86.13,84.91,85.29,1404937,0
+EIX.US,D,20240919,000000,85.01,85.44,84.12,84.19,1863284,0
+EIX.US,D,20240920,000000,84.13,85.61,83.57,85.43,4678900,0
+EIX.US,D,20240923,000000,85.8,86.3,85.48,86.1,1028672,0
+EIX.US,D,20240924,000000,85.74,86.86,85.39,85.94,1736795,0
+EIX.US,D,20240925,000000,86.43,86.58,85.3,85.5,1907586,0
+EIX.US,D,20240926,000000,85.44,86.66,85.37,86.24,3126881,0
+EIX.US,D,20240927,000000,86.57,87.1,86.3,86.81,1092616,0
+EIX.US,D,20240930,000000,86.9,87.19,86,87.09,1994519,0
+EIX.US,D,20241001,000000,87.1,87.96,86.61,87.73,1704147,0
+EIX.US,D,20241002,000000,87.13,88.07,87.1175,87.48,1945201,0
+EIX.US,D,20241003,000000,87.84,87.84,86.24,86.65,1472909,0
+EIX.US,D,20241004,000000,86.05,86.3,85.53,86.18,1464785,0
+EIX.US,D,20241007,000000,85.37,85.47,84.36,84.66,1669246,0
+EIX.US,D,20241008,000000,84.86,85.44,84.5,84.89,1233136,0
+EIX.US,D,20241009,000000,84.69,85.22,84,84.45,2227907,0
+EIX.US,D,20241010,000000,84.33,84.955,82.96,83.01,1826796,0
+EIX.US,D,20241011,000000,83.39,83.84,83.2,83.61,1645487,0
+EIX.US,D,20241014,000000,83.75,84.7,83.64,84.54,1167897,0
+EIX.US,D,20241015,000000,84.79,85.64,84.58,85.07,2384250,0
+EIX.US,D,20241016,000000,85.37,86.28,84.94,85.96,1762201,0
+EIX.US,D,20241017,000000,86.02,86.23,84.33,84.64,2310325,0
+EIX.US,D,20241018,000000,84.76,85.5,84.115,85.43,1641262,0
+EIX.US,D,20241021,000000,85.66,85.79,84.31,84.61,1915207,0
+EIX.US,D,20241022,000000,84.38,86.03,84.15,85.83,1906622,0
+EIX.US,D,20241023,000000,85.71,86.38,85.56,86,2332413,0
+EIX.US,D,20241024,000000,86.25,86.31,85.39,85.62,1066578,0
+EIX.US,D,20241025,000000,86.27,86.4,83.79,83.91,1720619,0
+EIX.US,D,20241028,000000,84.12,84.83,84.025,84.48,1588999,0
+EIX.US,D,20241029,000000,83.61,84.07,82.59,83.14,2405577,0
+EIX.US,D,20241030,000000,82.19,84.4,81.8,83.24,2473333,0
+EIX.US,D,20241031,000000,83.14,83.8,82.11,82.4,3176352,0
+EIX.US,D,20241101,000000,82.62,82.82,81.035,81.13,2142564,0
+EIX.US,D,20241104,000000,80.93,81.34,80.2,81,2914568,0
+EIX.US,D,20241105,000000,81,81.97,80.52,81.97,1892199,0
+EIX.US,D,20241106,000000,81.9,82.5,81.05,81.17,3571107,0
+EIX.US,D,20241107,000000,81.15,82.12,80.67,81.45,2593766,0
+EIX.US,D,20241108,000000,81.8,83.43,81.37,83.1,2050741,0
+EIX.US,D,20241111,000000,82.99,84.06,82.93,83.58,2211184,0
+EIX.US,D,20241112,000000,83.685,83.83,82.625,82.75,1969928,0
+EIX.US,D,20241113,000000,83,83.24,81.75,82.18,1892558,0
+EIX.US,D,20241114,000000,82.45,82.875,81.995,82.13,1867176,0
+EIX.US,D,20241115,000000,82.06,83.75,82.03,83.68,4902595,0
+EIX.US,D,20241118,000000,83.37,84.25,83.01,84.08,2438608,0
+EIX.US,D,20241119,000000,83.795,85.74,83.56,85.64,2619747,0
+EIX.US,D,20241120,000000,85.8,86.17,85.51,86.12,1757090,0
+EIX.US,D,20241121,000000,86.23,87.09,85.83,87.09,2094668,0
+EIX.US,D,20241122,000000,87.515,87.975,86.39,86.48,2774521,0
+EIX.US,D,20241125,000000,86.835,87.62,86.35,87.61,3434097,0
+EIX.US,D,20241126,000000,87.455,88.07,87.23,87.74,2052208,0
+EIX.US,D,20241127,000000,87.97,88.645,87.765,88.36,1589281,0
+EIX.US,D,20241129,000000,88.38,88.61,87.65,87.75,1243975,0
+EIX.US,D,20241202,000000,88,88,85.34,85.78,2492252,0
+EIX.US,D,20241203,000000,86.26,86.48,84.65,84.74,1390112,0
+EIX.US,D,20241204,000000,84.7,85.4,83.99,84.34,2256645,0
+EIX.US,D,20241205,000000,84.5,85.92,84.375,84.92,2527360,0
+EIX.US,D,20241206,000000,84.94,85.15,83.23,83.95,2041160,0
+EIX.US,D,20241209,000000,83.75,84.205,83.005,83.02,1718747,0
+EIX.US,D,20241210,000000,82.895,83.07,81.16,82.78,2430043,0
+EIX.US,D,20241211,000000,82.73,83.05,81.45,81.58,1798480,0
+EIX.US,D,20241212,000000,81.19,82.025,81.09,81.62,1443428,0
+EIX.US,D,20241213,000000,81.665,82.47,81.55,81.89,1197261,0
+EIX.US,D,20241216,000000,82.31,82.48,81.13,81.17,1301660,0
+EIX.US,D,20241217,000000,80.59,81.204,80.06,80.5,2004899,0
+EIX.US,D,20241218,000000,80.45,80.45,78.19,78.26,1919630,0
+EIX.US,D,20241219,000000,77.95,78.81,77.4173,77.93,2636654,0
+EIX.US,D,20241220,000000,77.915,79.66,77.79,79.52,5974350,0
+EIX.US,D,20241223,000000,79.5,79.73,78.455,79.72,1959187,0
+EIX.US,D,20241224,000000,79.87,80.3,79.42,80.26,997099,0
+EIX.US,D,20241226,000000,79.83,80.23,79.55,80.01,1000175,0
+EIX.US,D,20241227,000000,79.58,80.325,79.4,79.79,985536,0
+EIX.US,D,20241230,000000,79.67,79.89,78.68,79.68,2780687,0
+EIX.US,D,20241231,000000,79.67,80.22,79.185,79.84,1553884,0
+EIX.US,D,20250102,000000,80.31,81.02,79.65,80.01,1375958,0
+EIX.US,D,20250103,000000,80.49,80.905,79.42,79.8,2118254,0
+EIX.US,D,20250106,000000,79.8,79.9,78.31,78.44,2250502,0
+EIX.US,D,20250107,000000,77.53,78.36,77.25,77.38,2143464,0
+EIX.US,D,20250108,000000,75.3218,75.76,66.7,69.5,12054996,0
+EIX.US,D,20250110,000000,69.2499,70.5,64.12,65,13048640,0
+EIX.US,D,20250113,000000,63.33,64.34,55.27,57.27,17350680,0
+EIX.US,D,20250114,000000,57.39,59.59,56.44,58.43,10563620,0
+EIX.US,D,20250115,000000,61.75,63.9,60.68,61.3,10967447,0
+EIX.US,D,20250116,000000,61.83,62.415,59.7,61.16,7409759,0
+EIX.US,D,20250117,000000,60.89,63.97,60.69,62.7,5677248,0
+EIX.US,D,20250121,000000,62.67,62.81,61.2295,62.23,5987442,0
+EIX.US,D,20250122,000000,61.6,61.865,58.04,58.29,7132842,0
+EIX.US,D,20250123,000000,58.37,59.29,56.975,57.28,6590579,0
+EIX.US,D,20250124,000000,57.3,59.03,57.3,58.87,4892428,0
+EIX.US,D,20250127,000000,57.17,58.85,56.34,57.74,8062243,0
+EIX.US,D,20250128,000000,57.9,58.475,55.6,56.11,4838617,0
+EIX.US,D,20250129,000000,56.21,56.34,55.58,55.8,4849856,0
+EIX.US,D,20250130,000000,56.2775,56.34,53.52,54.06,7986863,0
+EIX.US,D,20250131,000000,54.43,55.67,53.26,54,12046987,0
+EIX.US,D,20250203,000000,53.25,53.485,51.64,52.44,6874482,0
+EIX.US,D,20250204,000000,52.5,52.8899,51.58,51.72,4422269,0
+EIX.US,D,20250205,000000,52.29,53.0653,51.63,52.44,4372284,0
+EIX.US,D,20250206,000000,52.75,52.93,50.98,51.15,5684862,0
+EIX.US,D,20250207,000000,51.09,51.5,49.92,50.09,5562519,0
+EIX.US,D,20250210,000000,49.96,50.48,49.06,50.17,6735939,0
+EIX.US,D,20250211,000000,49.83,50.86,49.39,50.81,4593305,0
+EIX.US,D,20250212,000000,50.35,52.835,50.08,52.68,5683874,0
+EIX.US,D,20250213,000000,52.92,52.92,51.05,51.52,3783822,0
+EIX.US,D,20250214,000000,50.7,52.14,50.04,50.06,4675755,0
+EIX.US,D,20250218,000000,50.38,51.4086,49.89,51.3,5189900,0
+EIX.US,D,20250219,000000,51.265,52.82,51.15,52.42,4284716,0
+EIX.US,D,20250220,000000,52.35,52.675,51.475,51.9,3676589,0
+EIX.US,D,20250221,000000,52,52.21,51.24,52.17,6204204,0
+EIX.US,D,20250224,000000,52.75,52.75,51.37,52.23,5246419,0
+EIX.US,D,20250225,000000,52.385,52.59,51.16,52.16,6782997,0
+EIX.US,D,20250226,000000,52.32,52.81,51.78,52.61,5605908,0
+EIX.US,D,20250227,000000,52.38,52.38,50.72,51.34,4440450,0
+EIX.US,D,20250228,000000,51.6,55.39,51.5,54.44,12161947,0
+EIX.US,D,20250303,000000,54.705,56.34,54.452,55.27,5295545,0
+EIX.US,D,20250304,000000,55.5,56.1,54.58,54.82,3917856,0
+EIX.US,D,20250305,000000,55.115,55.5,53.87,55.19,5457930,0
+EIX.US,D,20250306,000000,54.665,55.31,53.81,55.08,2958890,0
+EIX.US,D,20250307,000000,54.94,56.86,54.94,56.4,3749891,0
+EIX.US,D,20250310,000000,56.575,58.17,56.1,56.99,5143641,0
+EIX.US,D,20250311,000000,57.21,57.21,55.16,56.06,4606826,0
+EIX.US,D,20250312,000000,56.325,56.6,54.74,55.48,2862160,0
+EIX.US,D,20250313,000000,55.4,56.38,55.26,55.83,3505393,0
+EIX.US,D,20250314,000000,56.125,57.14,55.6,57,3615631,0
+EIX.US,D,20250317,000000,57.225,59.84,56.975,58.96,5365521,0
+EIX.US,D,20250318,000000,58.31,59.605,58.1375,58.7,3911191,0
+EIX.US,D,20250319,000000,58.745,58.95,57.84,58.5,2738923,0
+EIX.US,D,20250320,000000,58.435,59,58,58.92,3042616,0
+EIX.US,D,20250321,000000,58.66,59.14,58.09,58.17,11828736,0
+EIX.US,D,20250324,000000,58,59.09,57.8519,58.59,2732071,0
+EIX.US,D,20250325,000000,58.485,58.495,56.78,57.25,3200110,0
+EIX.US,D,20250326,000000,57.18,58.05,56.97,57.78,3243728,0
+EIX.US,D,20250327,000000,57.78,57.85,57.16,57.29,3746041,0
+EIX.US,D,20250328,000000,58.61,58.61,57.14,58.18,4992048,0
+EIX.US,D,20250331,000000,58.315,59.34,58.2906,58.92,5783480,0
+EIX.US,D,20250401,000000,59.13,59.13,58.215,58.75,3512744,0
+EIX.US,D,20250402,000000,58.5,60.27,58.43,59.92,3610953,0
+EIX.US,D,20250403,000000,60.28,60.49,58.19,58.38,3829179,0
+EIX.US,D,20250404,000000,58.51,58.55,54.08,54.75,4531875,0
+EIX.US,D,20250407,000000,53,54.62,51.26,53.62,4915727,0
+EIX.US,D,20250408,000000,54.8975,54.9,51.83,52.5,4271672,0
+EIX.US,D,20250409,000000,52.025,56.21,51,56.06,4720201,0
+EIX.US,D,20250410,000000,55.35,56.005,53.81,55.4,2895706,0
+EIX.US,D,20250411,000000,55.43,56.475,54.2,56.1,2085601,0
+EIX.US,D,20250414,000000,56.585,57.46,56,57.22,1821885,0
+EIX.US,D,20250415,000000,57.45,57.9,56.84,56.9,2077583,0
+EIX.US,D,20250416,000000,56.97,57.4,56,56.33,1757310,0
+EIX.US,D,20250417,000000,57.06,58.175,56.56,57.39,2010304,0
+EIX.US,D,20250421,000000,57.125,57.125,55.27,55.81,1946576,0
+EIX.US,D,20250422,000000,56.88,58.05,56.52,57.82,3591506,0
+EIX.US,D,20250423,000000,57.95,58.776,57.54,58.16,3144531,0
+EIX.US,D,20250424,000000,58.31,58.63,57.88,58.2,2184489,0
+EIX.US,D,20250425,000000,58.255,58.36,57.46,57.96,2966232,0
+EIX.US,D,20250428,000000,57.955,58.41,57.06,58.35,2154799,0
+EIX.US,D,20250429,000000,58.09,58.96,57.96,58.73,2726351,0
+EIX.US,D,20250430,000000,58.445,58.445,52.82,53.51,11267525,0
+EIX.US,D,20250501,000000,53.655,55.22,53.655,54.56,3783250,0
+EIX.US,D,20250502,000000,55.3322,55.75,54.21,54.88,3165270,0
+EIX.US,D,20250505,000000,54.9,55.365,54.55,54.93,2561666,0
+EIX.US,D,20250506,000000,54.56,55.45,54.51,54.83,2085058,0
+EIX.US,D,20250507,000000,54.68,56.29,54.64,55.75,2761487,0
+EIX.US,D,20250508,000000,56.11,56.94,55.76,56.13,2359841,0
+EIX.US,D,20250509,000000,56.25,56.85,56.07,56.19,2318669,0
+EIX.US,D,20250512,000000,57.11,57.26,56.01,56.56,2615593,0
+EIX.US,D,20250513,000000,56.61,57.04,55.73,56.18,2722220,0
+EIX.US,D,20250514,000000,56.06,56.62,54.91,56.38,2330166,0
+EIX.US,D,20250515,000000,56.565,57.79,56.44,57.6,2069082,0
+EIX.US,D,20250516,000000,57.79,58.63,57.68,58.63,2320746,0
+EIX.US,D,20250519,000000,58.15,58.31,57.84,58,1915637,0
+EIX.US,D,20250520,000000,58.075,58.5,58,58.31,1698373,0
+EIX.US,D,20250521,000000,58.175,58.175,56.86,56.94,2807107,0
+EIX.US,D,20250522,000000,56.32,56.571,55.32,56.22,2227768,0
+EIX.US,D,20250523,000000,56.36,56.81,55.56,56.64,1568282,0
+EIX.US,D,20250527,000000,57.34,57.49,56.14,57.1,2237881,0
+EIX.US,D,20250528,000000,57.125,57.47,54.885,55.11,2378374,0
+EIX.US,D,20250529,000000,55.14,55.885,54.8885,55.88,2274793,0
+EIX.US,D,20250530,000000,55.65,55.815,55.08,55.65,6137670,0
+EIX.US,D,20250602,000000,55.42,55.495,54.54,55.43,3051389,0
+EIX.US,D,20250603,000000,55.61,56.33,54.9,56,3217998,0
+EIX.US,D,20250604,000000,55.9,56.05,53.85,54.36,4311560,0
+EIX.US,D,20250605,000000,54.5,54.64,53.52,53.64,3289347,0
+EIX.US,D,20250606,000000,53.99,54.37,53.355,53.76,2778621,0
+EIX.US,D,20250609,000000,53.1,53.29,48.38,49.42,10212993,0
+EIX.US,D,20250610,000000,49.84,50.65,48.92,50.44,5469582,0
+EIX.US,D,20250611,000000,50.65,50.8596,49.37,49.61,6758413,0
+EIX.US,D,20250612,000000,49.675,50.465,49.42,50.37,5217097,0
+EIX.US,D,20250613,000000,49.92,50.09,47.86,48.32,6044990,0
+EIX.US,D,20250616,000000,48.765,49.36,48.01,48.35,5192329,0
+EIX.US,D,20250617,000000,48.195,49.34,47.73,49.2,4216129,0
+EIX.US,D,20250618,000000,49.05,50.59,48.92,50.46,4644114,0
+EIX.US,D,20250620,000000,50.68,51.13,49.56,49.65,5842068,0
+EIX.US,D,20250623,000000,49.67,50.6877,49.28,50.16,3501355,0
+EIX.US,D,20250624,000000,50.39,51.545,50.28,51.39,3135640,0
+EIX.US,D,20250625,000000,50.92,51.3071,50.41,50.41,2552077,0
+EIX.US,D,20250626,000000,50.805,51.18,50.36,50.81,2880997,0
+EIX.US,D,20250627,000000,50.91,51.05,50.4,50.97,5877252,0
+EIX.US,D,20250630,000000,50.95,51.62,50.62,51.6,4750672,0
+EIX.US,D,20250701,000000,51.9,53.35,51.83,52.88,5557084,0
+EIX.US,D,20250702,000000,52.92,52.975,52.37,52.56,4431436,0
+EIX.US,D,20250703,000000,53.06,53.24,52.06,52.55,2920079,0
+EIX.US,D,20250707,000000,51.34,51.5,50.06,50.51,3998508,0
+EIX.US,D,20250708,000000,50.08,50.795,49.14,50.74,4476649,0
+EIX.US,D,20250709,000000,50.74,50.81,49.88,50.63,7340610,0
+EIX.US,D,20250710,000000,50.47,51.66,50.235,51.29,3849752,0
+EIX.US,D,20250711,000000,51.09,51.395,50.16,51.06,2948066,0
+EIX.US,D,20250714,000000,50.93,51.2324,50.375,50.96,2555869,0
+EIX.US,D,20250715,000000,51.15,51.33,50.19,50.42,2784261,0
+EIX.US,D,20250716,000000,50.56,51.27,50.45,50.94,4141806,0
+EIX.US,D,20250717,000000,50.675,51.48,50.58,51.33,3603489,0
+EIX.US,D,20250718,000000,51.5,51.8,50.91,51.14,2995908,0
+EIX.US,D,20250721,000000,51.41,51.5,50.855,50.92,2129223,0
+EIX.US,D,20250722,000000,51.145,52.03,51.145,52.03,2372329,0
+EIX.US,D,20250723,000000,52.34,52.55,51.88,52.3,2928869,0
+EIX.US,D,20250724,000000,52.4,52.44,51.155,51.42,2986928,0
+EIX.US,D,20250725,000000,51.39,53.08,51.22,52.95,4216070,0
+EIX.US,D,20250728,000000,52.81,53.17,52.15,52.27,3801858,0
+EIX.US,D,20250729,000000,52.465,52.615,51.96,52.45,2861706,0
+EIX.US,D,20250730,000000,52.45,53.07,51.385,51.69,4453730,0
+EIX.US,D,20250731,000000,51.6,52.28,51.01,52.12,7373093,0
+EIX.US,D,20250801,000000,52.16,53.47,51.4,53.13,5102656,0
+EIX.US,D,20250804,000000,52.785,55.31,52.66,55.22,5145063,0
+EIX.US,D,20250805,000000,55.345,56.03,54.7101,55.28,5054743,0
+EIX.US,D,20250806,000000,55.51,55.825,54.81,54.91,4279519,0
+EIX.US,D,20250807,000000,54.885,55.4,53.53,54.94,4312979,0
+EIX.US,D,20250808,000000,55.09,55.1,52.62,53.77,4797656,0
+EIX.US,D,20250811,000000,54,55.47,54,55.25,3622587,0
+EIX.US,D,20250812,000000,55.625,56.09,55.32,55.96,3450532,0
+EIX.US,D,20250813,000000,56.08,56.33,55.6202,56.28,2248201,0
+EIX.US,D,20250814,000000,55.76,56.31,55.25,56.02,1879767,0
+EIX.US,D,20250815,000000,56.24,56.39,55.48,55.5,2147076,0
+EIX.US,D,20250818,000000,55.875,56.15,55.355,55.63,1856910,0
+EIX.US,D,20250819,000000,55.8507,57.02,55.68,56.35,2076431,0
+EIX.US,D,20250820,000000,56.475,57.26,55.85,55.96,2100329,0
+EIX.US,D,20250821,000000,56.075,56.15,53.39,53.81,3356897,0
+EIX.US,D,20250822,000000,54.215,55.73,54.2,55.6,2686057,0
+EIX.US,D,20250825,000000,55.17,55.45,54.385,54.5,2043699,0
+EIX.US,D,20250826,000000,54.58,55.09,54.375,54.92,3221270,0
+EIX.US,D,20250827,000000,54.92,55.71,54.88,55.38,2150608,0
+EIX.US,D,20250828,000000,55.495,55.51,54.555,54.72,1836355,0
+EIX.US,D,20250829,000000,54.95,57.62,54.81,56.13,3528201,0
+EIX.US,D,20250902,000000,55.51,56.5,54.9,55.79,2950812,0
+EIX.US,D,20250903,000000,56,56.43,55.03,55.35,3353542,0
+EIX.US,D,20250904,000000,55.595,55.93,53.419,54.67,3641773,0
+EIX.US,D,20250905,000000,54.68,54.95,54.13,54.45,2054332,0
+EIX.US,D,20250908,000000,54.47,55.15,53,53.3,3615138,0
+EIX.US,D,20250909,000000,53.34,55.04,52.955,54.77,3772383,0
+EIX.US,D,20250910,000000,54.57,56.42,53.74,55.57,8179474,0
+EIX.US,D,20250911,000000,55.26,57.36,55.24,56.22,5188339,0
+EIX.US,D,20250912,000000,56.155,56.78,55.92,56.2,2204452,0
+EIX.US,D,20250915,000000,56.585,57,55.75,55.86,2946408,0
+EIX.US,D,20250916,000000,56.125,56.22,54.88,55.18,3241156,0
+EIX.US,D,20250917,000000,55.6,56.62,55.495,55.56,2417619,0
+EIX.US,D,20250918,000000,55.61,55.82,54.845,55.58,2097505,0
+EIX.US,D,20250919,000000,55.835,56.5,55.37,55.64,5572351,0
+EIX.US,D,20250922,000000,55.36,55.47,53.75,54.26,4017430,0
+EIX.US,D,20250923,000000,54.38,56.1,54.35,55.34,2675028,0
+EIX.US,D,20250924,000000,55.36,55.4399,54.68,55.04,2522925,0
+EIX.US,D,20250925,000000,54.82,55.045,53.89,54.05,3071038,0
+EIX.US,D,20250926,000000,54.46,55.02,54.16,55.01,2428657,0
+EIX.US,D,20250929,000000,55.15,55.52,54.64,55.23,3351983,0
+EIX.US,D,20250930,000000,55.22,55.78,54.75,55.28,2660269,0
+EIX.US,D,20251001,000000,55.47,56.515,55.315,56.28,3234302,0
+EIX.US,D,20251002,000000,55.8,55.8,53.49,54.49,5766708,0
+EIX.US,D,20251003,000000,54.79,55.75,54.58,55.29,2735623,0
+EIX.US,D,20251006,000000,55.3,55.3,54.04,54.8,3895272,0
+EIX.US,D,20251007,000000,54.39,54.47,52.55,53.69,3937687,0
+EIX.US,D,20251008,000000,53.75,54.13,52.58,53.47,5802905,0
+EIX.US,D,20251009,000000,53.76,53.9187,52.355,53.07,3068825,0
+EIX.US,D,20251010,000000,53.585,53.63,52.12,52.12,3055159,0
+EIX.US,D,20251013,000000,52.34,53.895,52,53.65,2696236,0
+EIX.US,D,20251014,000000,53.66,56.215,53.59,56.07,3669873,0
+EIX.US,D,20251015,000000,56.5,57.2711,56.1601,56.74,2604115,0
+EIX.US,D,20251016,000000,57.25,58.07,56.495,56.72,2359035,0
+EIX.US,D,20251017,000000,56.8,57.08,56.2255,56.66,2061157,0
+EIX.US,D,20251020,000000,57.025,57.76,56.72,57.65,2705446,0
+EIX.US,D,20251021,000000,58,58.81,57.62,58.36,2193628,0
+EIX.US,D,20251022,000000,58.35,58.56,57.78,58.08,2043233,0
+EIX.US,D,20251023,000000,58.72,58.73,57.04,57.27,2636412,0
+EIX.US,D,20251024,000000,57.64,57.925,57.29,57.81,1722244,0
+EIX.US,D,20251027,000000,56.95,57.7865,56.535,56.91,3375823,0
+EIX.US,D,20251028,000000,56.63,56.64,55.72,56.05,3445625,0
+EIX.US,D,20251029,000000,55,56.05,54.202,55.39,3814078,0
+EIX.US,D,20251030,000000,55.07,55.815,54.77,55.64,2974315,0
+EIX.US,D,20251031,000000,55.55,55.605,54.6,55.38,4322527,0
+EIX.US,D,20251103,000000,55.16,55.16,53.5601,54.39,4115087,0
+EIX.US,D,20251104,000000,54.5,55.765,54.32,55.7,2748803,0
+EIX.US,D,20251105,000000,56.05,57.185,56.0031,56.78,4493335,0
+EIX.US,D,20251106,000000,56.76,57.3,56.34,56.56,2194818,0
+EIX.US,D,20251107,000000,56.535,57.11,56.21,57.04,2242816,0
+EIX.US,D,20251110,000000,57.15,57.66,56.73,57.34,2247304,0
+EIX.US,D,20251111,000000,57.68,58.27,57.68,57.87,2617583,0
+EIX.US,D,20251112,000000,57.925,59.07,57.76,58.76,2179370,0
+EIX.US,D,20251113,000000,58.42,59.34,58.39,59.08,2283709,0
+EIX.US,D,20251114,000000,59.03,59.25,58.5425,58.71,1930238,0
+EIX.US,D,20251117,000000,58.06,58.69,56.86,57.76,3328636,0
+EIX.US,D,20251118,000000,57.645,58.975,57.645,58.42,2230833,0
+EIX.US,D,20251119,000000,58.6,59.125,57.13,57.5,3040617,0
+EIX.US,D,20251120,000000,58.02,59.73,57.83,58.08,4550508,0
+EIX.US,D,20251121,000000,58.645,59.77,58.3,58.58,5169914,0
+EIX.US,D,20251124,000000,58.62,59.36,57.99,59.18,6443380,0
+EIX.US,D,20251125,000000,59.375,59.794,58.43,58.5,2580952,0
+EIX.US,D,20251126,000000,59.125,59.81,58.8,59.11,2506842,0
+EIX.US,D,20251128,000000,59.33,59.47,58.77,58.89,1203100,0
+EIX.US,D,20251201,000000,58.8,59.14,57.9501,58.13,2805458,0
+EIX.US,D,20251202,000000,58.495,58.54,57.12,57.14,3498488,0
+EIX.US,D,20251203,000000,57.35,57.96,56.73,57.3,2661395,0
+EIX.US,D,20251204,000000,57.35,58.33,56.94,57.55,2451951,0
+EIX.US,D,20251205,000000,57.59,58.29,57.5,58.09,2855539,0
+EIX.US,D,20251208,000000,58.285,58.31,55.84,56.03,4162451,0
+EIX.US,D,20251209,000000,56.25,56.93,56.25,56.63,2216592,0
+EIX.US,D,20251210,000000,56.6,57.75,56.56,57.49,3577113,0
+EIX.US,D,20251211,000000,57.71,58.7069,57.5,57.93,3375348,0
+EIX.US,D,20251212,000000,58.355,59.2,58.01,58.31,2976370,0
+EIX.US,D,20251215,000000,58.92,59.41,58.39,59.09,2965250,0
+EIX.US,D,20251216,000000,59.255,59.39,57.92,58.32,2914433,0
+EIX.US,D,20251217,000000,58.4,59.99,58.38,59.54,3618368,0
+EIX.US,D,20251218,000000,59.66,60.21,59.57,60.17,3127581,0
+EIX.US,D,20251219,000000,60.135,60.51,59.91,60.1,8651069,0
+EIX.US,D,20251222,000000,60.11,60.65,59.5,60.63,2866717,0
+EIX.US,D,20251223,000000,60.48,60.7,59.965,60.06,2305245,0
+EIX.US,D,20251224,000000,60.22,60.4,59.8803,60.1,1380432,0
+EIX.US,D,20251226,000000,60.2,60.2,59.185,59.51,1136137,0
+EIX.US,D,20251229,000000,59.61,60.47,59.53,60.1,3454031,0
+EIX.US,D,20251230,000000,60.26,60.515,60.125,60.35,2555984,0
+EIX.US,D,20251231,000000,60.36,60.655,60,60.02,3306487,0
+EIX.US,D,20260102,000000,60.37,61.39,59.56,60.93,2681078,0
+EIX.US,D,20260105,000000,60.81,60.85,59.02,60.62,4281441,0
+EIX.US,D,20260106,000000,60.515,60.72,59.66,60.51,4495539,0
+EIX.US,D,20260107,000000,59.71,60.12,58.435,58.46,2993279,0
+EIX.US,D,20260108,000000,58.35,59.735,58.21,59.61,3305148,0
+EIX.US,D,20260109,000000,59.97,61.31,59.92,60.99,2581028,0
+EIX.US,D,20260112,000000,60.84,61.274,59.795,59.99,2547938,0
+EIX.US,D,20260113,000000,60.1,60.78,59.68,60.68,1899507,0
+EIX.US,D,20260114,000000,60.71,62.155,60.71,61.62,2970729,0
+EIX.US,D,20260115,000000,61.6,62.055,61.34,61.52,3473631,0
+EIX.US,D,20260116,000000,61.245,62.62,61.09,62.39,2833276,0
+EIX.US,D,20260120,000000,61.325,61.79,59.815,59.91,4614892,0
+EIX.US,D,20260121,000000,60.825,60.9,59.55,60.42,3446097,0
+EIX.US,D,20260122,000000,60.89,61.54,60.15,60.74,2844168,0
+EIX.US,D,20260123,000000,60.885,61.25,60.16,60.77,2869213,0
+EIX.US,D,20260126,000000,61.34,62.18,61.27,61.64,2418759,0
+EIX.US,D,20260127,000000,61.64,62.685,61.64,62.63,2010662,0
+EIX.US,D,20260128,000000,62.49,63.19,62.06,62.25,1986314,0
+EIX.US,D,20260129,000000,62.82,63,61.65,62.17,2426030,0
+EIX.US,D,20260130,000000,62.17,62.42,61.09,62.28,4506950,0
+EIX.US,D,20260202,000000,62.135,62.26,60.52,60.75,4680983,0
+EIX.US,D,20260203,000000,60.88,61.91,60.75,61.48,3091886,0
+EIX.US,D,20260204,000000,62.2398,63.995,61.81,63.46,3228719,0
+EIX.US,D,20260205,000000,63.6,63.98,62.875,63.71,2850693,0
+EIX.US,D,20260206,000000,64.25,64.675,63.18,64.01,2367743,0
+EIX.US,D,20260209,000000,63.81,64.1339,63.125,63.79,2185086,0
+EIX.US,D,20260210,000000,64,65.815,63.9,65.46,2450014,0
+EIX.US,D,20260211,000000,65.73,67.21,65.385,67.06,2479583,0
+EIX.US,D,20260212,000000,67.3,69.63,67.26,69.08,6170971,0
+EIX.US,D,20260213,000000,68.51,71.6097,68.1,71.46,4738195,0
+EIX.US,D,20260217,000000,72.33,72.68,71.26,71.42,4140247,0
+EIX.US,D,20260218,000000,71.63,71.85,69.56,69.7,4720546,0
diff --git a/daily/us/nyse stocks/1/epem.us.txt b/daily/us/nyse stocks/1/epem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b981b2c0366024ec19369128f40d0c6e91d0e92f
--- /dev/null
+++ b/daily/us/nyse stocks/1/epem.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPEM.US,D,20250718,000000,21.43,21.43,21.43,21.43,100,0
+EPEM.US,D,20250724,000000,21.76,21.77,21.7081,21.7081,2486,0
+EPEM.US,D,20250725,000000,21.63,21.68,21.6,21.6,2620,0
+EPEM.US,D,20250729,000000,21.5,21.5,21.4516,21.4516,3361,0
+EPEM.US,D,20250801,000000,20.97,21.0144,20.97,21.0144,1100,0
+EPEM.US,D,20250807,000000,21.6,21.6,21.6,21.6,256,0
+EPEM.US,D,20250808,000000,21.63,21.63,21.63,21.63,204,0
+EPEM.US,D,20250811,000000,21.49,21.49,21.49,21.49,284,0
+EPEM.US,D,20250813,000000,21.82,21.82,21.8021,21.8021,500,0
+EPEM.US,D,20250822,000000,21.76,21.7703,21.76,21.7703,2000,0
+EPEM.US,D,20250826,000000,21.74,21.754,21.74,21.754,1371,0
+EPEM.US,D,20250827,000000,21.52,21.65,21.52,21.6303,6238,0
+EPEM.US,D,20250828,000000,21.71,21.7364,21.48,21.7364,6108,0
+EPEM.US,D,20250829,000000,21.64,21.64,21.605,21.605,800,0
+EPEM.US,D,20250902,000000,21.43,21.45,21.43,21.45,500,0
+EPEM.US,D,20250923,000000,22.9976,22.9976,22.99,22.99,200,0
+EPEM.US,D,20251001,000000,22.82,22.82,22.7774,22.7774,100,0
+EPEM.US,D,20251118,000000,23.41,23.41,23.3237,23.3237,200,0
+EPEM.US,D,20251208,000000,23.91,23.91,23.8712,23.8733,997,0
+EPEM.US,D,20251215,000000,23.67,23.74,23.5629,23.5629,8011,0
+EPEM.US,D,20251222,000000,22.86,22.86,22.8528,22.8528,1299,0
+EPEM.US,D,20260205,000000,25.57,25.8,25.57,25.6764,4576,0
diff --git a/daily/us/nyse stocks/1/eqs.us.txt b/daily/us/nyse stocks/1/eqs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02a2188aa4555c144ba0d30b0b5c2438f15609fa
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqs.us.txt	
@@ -0,0 +1,5043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQS.US,D,20050225,000000,5.7,5.74,5.7,5.74,7509,0
+EQS.US,D,20050228,000000,5.73,5.74,5.69,5.7,6222,0
+EQS.US,D,20050301,000000,5.73,5.74,5.7,5.7,5364,0
+EQS.US,D,20050302,000000,5.74,5.75,5.73,5.73,5900,0
+EQS.US,D,20050303,000000,5.71,5.74,5.69,5.72,14376,0
+EQS.US,D,20050304,000000,5.76,5.77,5.72,5.76,21886,0
+EQS.US,D,20050307,000000,5.76,5.76,5.71,5.73,6115,0
+EQS.US,D,20050308,000000,5.75,5.77,5.75,5.77,9226,0
+EQS.US,D,20050309,000000,5.77,5.8,5.77,5.78,5793,0
+EQS.US,D,20050310,000000,5.8,5.84,5.8,5.84,4613,0
+EQS.US,D,20050311,000000,5.82,5.82,5.79,5.8,1609,0
+EQS.US,D,20050314,000000,5.75,5.75,5.72,5.75,9977,0
+EQS.US,D,20050315,000000,5.74,5.77,5.64,5.68,65443,0
+EQS.US,D,20050316,000000,5.66,5.7,5.66,5.67,3433,0
+EQS.US,D,20050317,000000,5.7,5.75,5.69,5.71,14590,0
+EQS.US,D,20050318,000000,5.71,5.75,5.71,5.75,11264,0
+EQS.US,D,20050321,000000,5.72,5.77,5.71,5.71,7509,0
+EQS.US,D,20050322,000000,5.72,5.77,5.71,5.71,22637,0
+EQS.US,D,20050323,000000,5.69,5.75,5.67,5.75,5900,0
+EQS.US,D,20050324,000000,5.69,5.72,5.67,5.72,5686,0
+EQS.US,D,20050328,000000,5.72,5.85,5.71,5.77,16200,0
+EQS.US,D,20050329,000000,5.75,5.8,5.72,5.78,9011,0
+EQS.US,D,20050330,000000,5.75,5.78,5.73,5.73,4720,0
+EQS.US,D,20050331,000000,5.71,5.74,5.7,5.74,11372,0
+EQS.US,D,20050401,000000,5.68,5.71,5.67,5.67,9870,0
+EQS.US,D,20050404,000000,5.67,5.72,5.65,5.72,6651,0
+EQS.US,D,20050405,000000,5.73,5.73,5.67,5.67,5900,0
+EQS.US,D,20050406,000000,5.67,5.72,5.66,5.69,15985,0
+EQS.US,D,20050407,000000,5.65,5.72,5.65,5.69,6007,0
+EQS.US,D,20050408,000000,5.7,5.72,5.67,5.72,11157,0
+EQS.US,D,20050411,000000,5.75,5.78,5.65,5.66,10406,0
+EQS.US,D,20050412,000000,5.66,5.66,5.57,5.64,12230,0
+EQS.US,D,20050413,000000,5.6,5.6,5.58,5.58,643,0
+EQS.US,D,20050414,000000,5.62,5.62,5.52,5.55,6651,0
+EQS.US,D,20050415,000000,5.57,5.57,5.53,5.53,5149,0
+EQS.US,D,20050418,000000,5.53,5.54,5.53,5.54,1394,0
+EQS.US,D,20050419,000000,5.61,5.61,5.53,5.54,9119,0
+EQS.US,D,20050420,000000,5.47,5.48,5.41,5.43,6329,0
+EQS.US,D,20050421,000000,5.43,5.5,5.43,5.5,2682,0
+EQS.US,D,20050422,000000,5.44,5.44,5.43,5.43,5471,0
+EQS.US,D,20050425,000000,5.41,5.43,5.41,5.43,2467,0
+EQS.US,D,20050426,000000,5.43,5.43,5.41,5.41,4076,0
+EQS.US,D,20050427,000000,5.48,5.52,5.46,5.47,8368,0
+EQS.US,D,20050428,000000,5.43,5.44,5.43,5.44,3218,0
+EQS.US,D,20050429,000000,5.44,5.44,5.43,5.43,2574,0
+EQS.US,D,20050502,000000,5.42,5.45,5.41,5.45,3433,0
+EQS.US,D,20050503,000000,5.45,5.5,5.44,5.45,21457,0
+EQS.US,D,20050504,000000,5.48,5.5,5.45,5.5,15878,0
+EQS.US,D,20050505,000000,5.5,5.5,5.5,5.5,2682,0
+EQS.US,D,20050506,000000,5.48,5.48,5.43,5.46,9226,0
+EQS.US,D,20050509,000000,5.45,5.47,5.45,5.47,536,0
+EQS.US,D,20050510,000000,5.49,5.49,5.41,5.45,2682,0
+EQS.US,D,20050511,000000,5.47,5.52,5.41,5.46,23173,0
+EQS.US,D,20050512,000000,5.45,5.45,5.33,5.38,11372,0
+EQS.US,D,20050513,000000,5.35,5.36,5.32,5.36,6329,0
+EQS.US,D,20050516,000000,5.31,5.43,5.31,5.43,5793,0
+EQS.US,D,20050517,000000,5.44,5.44,5.35,5.36,7617,0
+EQS.US,D,20050518,000000,5.39,5.39,5.39,5.39,321,0
+EQS.US,D,20050519,000000,5.4,5.51,5.4,5.46,3862,0
+EQS.US,D,20050520,000000,5.47,5.55,5.47,5.5,11157,0
+EQS.US,D,20050523,000000,5.5,5.63,5.5,5.63,14054,0
+EQS.US,D,20050524,000000,5.63,5.64,5.63,5.64,3003,0
+EQS.US,D,20050525,000000,5.63,5.63,5.63,5.63,2789,0
+EQS.US,D,20050526,000000,5.67,5.7,5.67,5.7,7402,0
+EQS.US,D,20050527,000000,5.71,5.73,5.67,5.72,7831,0
+EQS.US,D,20050531,000000,5.72,5.77,5.72,5.76,20920,0
+EQS.US,D,20050601,000000,5.73,5.81,5.73,5.81,16092,0
+EQS.US,D,20050602,000000,5.81,5.99,5.81,5.89,18238,0
+EQS.US,D,20050603,000000,5.89,5.95,5.79,5.85,13839,0
+EQS.US,D,20050606,000000,5.85,5.94,5.85,5.92,9870,0
+EQS.US,D,20050607,000000,5.94,5.94,5.89,5.92,7617,0
+EQS.US,D,20050608,000000,5.89,5.95,5.89,5.9,20062,0
+EQS.US,D,20050609,000000,5.92,5.97,5.85,5.85,11801,0
+EQS.US,D,20050610,000000,5.87,5.94,5.87,5.94,5149,0
+EQS.US,D,20050613,000000,5.94,5.95,5.94,5.95,6329,0
+EQS.US,D,20050614,000000,5.92,5.94,5.92,5.94,7402,0
+EQS.US,D,20050615,000000,5.99,5.99,5.92,5.96,26499,0
+EQS.US,D,20050616,000000,5.92,5.95,5.92,5.92,15234,0
+EQS.US,D,20050617,000000,5.96,6.03,5.92,6.03,31219,0
+EQS.US,D,20050620,000000,5.96,6.01,5.92,5.96,14698,0
+EQS.US,D,20050621,000000,5.99,5.99,5.92,5.99,15985,0
+EQS.US,D,20050622,000000,5.98,5.99,5.93,5.99,5256,0
+EQS.US,D,20050623,000000,5.99,5.99,5.99,5.99,3111,0
+EQS.US,D,20050624,000000,5.99,5.99,5.94,5.94,5793,0
+EQS.US,D,20050627,000000,5.94,5.98,5.94,5.94,9333,0
+EQS.US,D,20050628,000000,5.94,5.95,5.92,5.92,20920,0
+EQS.US,D,20050629,000000,5.89,5.92,5.81,5.84,29932,0
+EQS.US,D,20050630,000000,5.86,5.89,5.81,5.85,29610,0
+EQS.US,D,20050701,000000,5.87,5.89,5.8,5.83,7509,0
+EQS.US,D,20050705,000000,5.78,5.88,5.78,5.88,9226,0
+EQS.US,D,20050706,000000,5.89,5.95,5.88,5.88,20598,0
+EQS.US,D,20050707,000000,5.84,5.88,5.82,5.88,3433,0
+EQS.US,D,20050708,000000,5.9,5.92,5.87,5.89,14054,0
+EQS.US,D,20050711,000000,5.8,5.92,5.8,5.88,17594,0
+EQS.US,D,20050712,000000,5.91,5.92,5.84,5.92,16629,0
+EQS.US,D,20050713,000000,5.86,5.92,5.82,5.92,13947,0
+EQS.US,D,20050714,000000,5.97,5.99,5.88,5.88,9977,0
+EQS.US,D,20050715,000000,5.95,5.95,5.82,5.87,13303,0
+EQS.US,D,20050718,000000,5.86,5.86,5.8,5.81,4291,0
+EQS.US,D,20050719,000000,5.88,5.88,5.84,5.87,12659,0
+EQS.US,D,20050720,000000,5.88,5.94,5.82,5.82,16307,0
+EQS.US,D,20050721,000000,5.82,5.89,5.82,5.84,8260,0
+EQS.US,D,20050722,000000,5.84,5.9,5.84,5.85,9333,0
+EQS.US,D,20050725,000000,5.8,5.83,5.8,5.82,3754,0
+EQS.US,D,20050726,000000,5.85,5.99,5.81,5.95,13732,0
+EQS.US,D,20050727,000000,5.94,5.94,5.89,5.92,5149,0
+EQS.US,D,20050728,000000,5.93,5.96,5.92,5.94,4291,0
+EQS.US,D,20050729,000000,5.94,5.94,5.89,5.94,4291,0
+EQS.US,D,20050801,000000,5.89,5.96,5.83,5.95,8582,0
+EQS.US,D,20050802,000000,5.95,5.95,5.91,5.91,2467,0
+EQS.US,D,20050803,000000,5.94,5.94,5.91,5.91,1501,0
+EQS.US,D,20050804,000000,5.93,5.93,5.89,5.92,3325,0
+EQS.US,D,20050805,000000,5.92,5.94,5.91,5.94,10513,0
+EQS.US,D,20050808,000000,5.94,5.94,5.89,5.9,4827,0
+EQS.US,D,20050809,000000,5.91,5.92,5.9,5.9,4291,0
+EQS.US,D,20050810,000000,5.91,5.93,5.85,5.87,8690,0
+EQS.US,D,20050811,000000,5.87,5.92,5.87,5.92,31005,0
+EQS.US,D,20050812,000000,5.91,5.93,5.89,5.91,11586,0
+EQS.US,D,20050815,000000,5.92,6.04,5.92,5.99,52569,0
+EQS.US,D,20050816,000000,5.96,6,5.93,5.98,18453,0
+EQS.US,D,20050817,000000,5.99,6.1,5.99,6.06,30254,0
+EQS.US,D,20050818,000000,6.06,6.06,5.94,6.05,16521,0
+EQS.US,D,20050819,000000,6.04,6.11,6.04,6.11,13196,0
+EQS.US,D,20050822,000000,6.06,6.17,6.06,6.16,23924,0
+EQS.US,D,20050823,000000,6.15,6.17,6.13,6.14,25855,0
+EQS.US,D,20050824,000000,6.1,6.24,6.1,6.24,9011,0
+EQS.US,D,20050825,000000,6.17,6.24,6.03,6.24,15556,0
+EQS.US,D,20050826,000000,6.24,6.24,6.01,6.15,7617,0
+EQS.US,D,20050829,000000,6.1,6.12,6.06,6.12,1609,0
+EQS.US,D,20050830,000000,6.11,6.13,6.09,6.13,3433,0
+EQS.US,D,20050831,000000,6.14,6.14,6.09,6.14,5793,0
+EQS.US,D,20050901,000000,6.1,6.14,6.03,6.07,4613,0
+EQS.US,D,20050902,000000,6.07,6.15,6.07,6.15,9977,0
+EQS.US,D,20050906,000000,6.11,6.14,6.03,6.14,7509,0
+EQS.US,D,20050907,000000,6.1,6.13,6.09,6.1,5471,0
+EQS.US,D,20050908,000000,6.11,6.21,6.11,6.15,7402,0
+EQS.US,D,20050909,000000,6.15,6.21,6.11,6.17,15019,0
+EQS.US,D,20050912,000000,6.2,6.22,6.19,6.22,15985,0
+EQS.US,D,20050913,000000,6.21,6.22,6.16,6.16,5686,0
+EQS.US,D,20050914,000000,6.14,6.22,6.14,6.2,8046,0
+EQS.US,D,20050915,000000,6.13,6.15,6.06,6.14,8260,0
+EQS.US,D,20050916,000000,6.14,6.14,6.07,6.08,13947,0
+EQS.US,D,20050919,000000,6.1,6.11,6.06,6.1,6222,0
+EQS.US,D,20050920,000000,6.1,6.11,6.09,6.09,4398,0
+EQS.US,D,20050921,000000,6.06,6.1,6.05,6.1,15985,0
+EQS.US,D,20050922,000000,6.1,6.1,6.07,6.09,12981,0
+EQS.US,D,20050923,000000,6.07,6.11,6.06,6.07,7831,0
+EQS.US,D,20050926,000000,6.04,6.07,6.04,6.07,5149,0
+EQS.US,D,20050927,000000,6.08,6.09,6.05,6.05,3862,0
+EQS.US,D,20050928,000000,6.04,6.08,6.04,6.08,2789,0
+EQS.US,D,20050929,000000,6.07,6.07,6.04,6.04,5149,0
+EQS.US,D,20050930,000000,6.11,6.12,6.1,6.11,11264,0
+EQS.US,D,20051003,000000,6.15,6.15,6.04,6.07,6866,0
+EQS.US,D,20051004,000000,6.06,6.09,6.04,6.07,5471,0
+EQS.US,D,20051005,000000,6.04,6.06,6.04,6.05,4076,0
+EQS.US,D,20051006,000000,6.06,6.06,6.05,6.06,4613,0
+EQS.US,D,20051007,000000,6.06,6.07,6.06,6.07,5149,0
+EQS.US,D,20051010,000000,6.05,6.09,6.05,6.07,1931,0
+EQS.US,D,20051011,000000,6.05,6.16,6.05,6.07,11264,0
+EQS.US,D,20051012,000000,6.07,6.14,6.07,6.11,3433,0
+EQS.US,D,20051013,000000,6.14,6.14,6.09,6.09,750,0
+EQS.US,D,20051014,000000,6.09,6.15,6.09,6.12,2682,0
+EQS.US,D,20051017,000000,6.09,6.11,6.09,6.11,4935,0
+EQS.US,D,20051018,000000,6.18,6.2,6.16,6.19,8690,0
+EQS.US,D,20051019,000000,6.19,6.19,6.14,6.14,3325,0
+EQS.US,D,20051020,000000,6.19,6.19,6.15,6.17,5471,0
+EQS.US,D,20051021,000000,6.17,6.21,6.17,6.21,4505,0
+EQS.US,D,20051024,000000,6.16,6.19,6.16,6.19,2038,0
+EQS.US,D,20051025,000000,6.13,6.13,6.11,6.11,1394,0
+EQS.US,D,20051026,000000,6.11,6.2,6.09,6.2,7509,0
+EQS.US,D,20051027,000000,6.1,6.15,6.1,6.13,3862,0
+EQS.US,D,20051031,000000,6.18,6.21,6.12,6.21,7939,0
+EQS.US,D,20051101,000000,6.19,6.28,6.18,6.26,6866,0
+EQS.US,D,20051102,000000,6.31,6.31,6.26,6.28,3862,0
+EQS.US,D,20051103,000000,6.28,6.33,6.27,6.28,10943,0
+EQS.US,D,20051104,000000,6.24,6.31,6.23,6.31,6115,0
+EQS.US,D,20051107,000000,6.28,6.28,6.27,6.27,5364,0
+EQS.US,D,20051108,000000,6.27,6.31,6.27,6.28,3325,0
+EQS.US,D,20051109,000000,6.31,6.33,6.24,6.33,14268,0
+EQS.US,D,20051110,000000,6.4,6.48,6.36,6.42,13410,0
+EQS.US,D,20051111,000000,6.36,6.56,6.36,6.56,27679,0
+EQS.US,D,20051114,000000,6.49,6.6,6.49,6.52,18238,0
+EQS.US,D,20051115,000000,6.57,6.58,6.53,6.58,22315,0
+EQS.US,D,20051116,000000,6.58,6.58,6.5,6.5,18453,0
+EQS.US,D,20051117,000000,6.58,6.58,6.55,6.58,5793,0
+EQS.US,D,20051118,000000,6.58,6.58,6.55,6.56,1823,0
+EQS.US,D,20051121,000000,6.54,6.58,6.54,6.58,6329,0
+EQS.US,D,20051122,000000,6.47,6.59,6.47,6.57,12981,0
+EQS.US,D,20051123,000000,6.58,6.63,6.58,6.62,6866,0
+EQS.US,D,20051125,000000,6.56,6.59,6.56,6.59,3433,0
+EQS.US,D,20051128,000000,6.57,6.63,6.57,6.61,6115,0
+EQS.US,D,20051129,000000,6.6,6.65,6.6,6.64,16200,0
+EQS.US,D,20051130,000000,6.61,6.65,6.6,6.62,18453,0
+EQS.US,D,20051201,000000,6.6,6.66,6.6,6.6,9762,0
+EQS.US,D,20051202,000000,6.63,6.63,6.57,6.57,9119,0
+EQS.US,D,20051205,000000,6.56,6.6,6.53,6.53,17165,0
+EQS.US,D,20051206,000000,6.51,6.51,6.48,6.48,1823,0
+EQS.US,D,20051207,000000,6.47,6.48,6.47,6.48,13196,0
+EQS.US,D,20051208,000000,6.43,6.47,6.43,6.45,4720,0
+EQS.US,D,20051209,000000,6.45,6.45,6.44,6.45,1823,0
+EQS.US,D,20051212,000000,6.43,6.49,6.42,6.48,6115,0
+EQS.US,D,20051213,000000,6.48,6.48,6.36,6.47,19847,0
+EQS.US,D,20051214,000000,6.46,6.46,6.38,6.38,17702,0
+EQS.US,D,20051215,000000,6.32,6.42,6.32,6.42,8260,0
+EQS.US,D,20051216,000000,6.42,6.42,6.32,6.32,3647,0
+EQS.US,D,20051219,000000,6.31,6.53,6.31,6.53,33258,0
+EQS.US,D,20051220,000000,6.53,6.53,6.53,6.53,21993,0
+EQS.US,D,20051221,000000,6.51,6.51,6.38,6.44,12552,0
+EQS.US,D,20051222,000000,6.45,6.45,6.38,6.38,13947,0
+EQS.US,D,20051223,000000,6.33,6.35,6.33,6.35,3325,0
+EQS.US,D,20051227,000000,6.31,6.37,6.19,6.19,11264,0
+EQS.US,D,20051228,000000,6.19,6.33,6.19,6.26,6222,0
+EQS.US,D,20051229,000000,6.23,6.31,6.22,6.31,7939,0
+EQS.US,D,20051230,000000,6.26,6.36,6.26,6.33,2467,0
+EQS.US,D,20060103,000000,6.33,6.38,6.31,6.38,7617,0
+EQS.US,D,20060104,000000,6.33,6.38,6.32,6.38,6115,0
+EQS.US,D,20060105,000000,6.42,6.42,6.33,6.35,14268,0
+EQS.US,D,20060106,000000,6.35,6.42,6.35,6.4,42163,0
+EQS.US,D,20060109,000000,6.37,6.43,6.37,6.41,46883,0
+EQS.US,D,20060110,000000,6.44,6.44,6.41,6.41,12552,0
+EQS.US,D,20060111,000000,6.41,6.42,6.39,6.41,12123,0
+EQS.US,D,20060112,000000,6.41,6.43,6.37,6.43,9226,0
+EQS.US,D,20060113,000000,6.38,6.41,6.33,6.41,12659,0
+EQS.US,D,20060117,000000,6.41,6.43,6.37,6.43,429,0
+EQS.US,D,20060118,000000,6.38,6.45,6.35,6.45,7509,0
+EQS.US,D,20060119,000000,6.45,6.45,6.39,6.44,8153,0
+EQS.US,D,20060120,000000,6.48,6.48,6.38,6.38,9548,0
+EQS.US,D,20060123,000000,6.37,6.41,6.37,6.4,11908,0
+EQS.US,D,20060124,000000,6.4,6.4,6.34,6.39,13303,0
+EQS.US,D,20060125,000000,6.38,6.92,6.36,6.92,54286,0
+EQS.US,D,20060126,000000,6.91,7.13,6.74,6.74,45488,0
+EQS.US,D,20060127,000000,6.75,6.87,6.74,6.87,22100,0
+EQS.US,D,20060130,000000,6.87,6.87,6.81,6.84,18667,0
+EQS.US,D,20060131,000000,6.87,6.87,6.67,6.72,57826,0
+EQS.US,D,20060201,000000,6.79,6.79,6.69,6.73,1609,0
+EQS.US,D,20060202,000000,6.71,6.77,6.67,6.75,8153,0
+EQS.US,D,20060203,000000,6.92,7.44,6.92,7.26,146551,0
+EQS.US,D,20060206,000000,7.27,7.34,7.26,7.31,63190,0
+EQS.US,D,20060207,000000,7.34,7.34,7.25,7.26,47527,0
+EQS.US,D,20060208,000000,7.27,7.48,7.27,7.42,127669,0
+EQS.US,D,20060209,000000,7.42,7.81,7.18,7.5,96234,0
+EQS.US,D,20060210,000000,7.5,7.5,7.29,7.32,37013,0
+EQS.US,D,20060213,000000,7.22,7.29,6.94,6.99,52355,0
+EQS.US,D,20060214,000000,6.99,7.04,6.94,6.99,33902,0
+EQS.US,D,20060215,000000,6.98,7.08,6.87,7.01,45059,0
+EQS.US,D,20060216,000000,7.1,7.1,6.99,7.02,41090,0
+EQS.US,D,20060217,000000,6.8,6.94,6.8,6.94,43879,0
+EQS.US,D,20060221,000000,6.99,6.99,6.9,6.97,12981,0
+EQS.US,D,20060222,000000,6.96,6.98,6.86,6.96,10943,0
+EQS.US,D,20060223,000000,6.97,6.97,6.85,6.93,4184,0
+EQS.US,D,20060224,000000,6.88,6.98,6.83,6.95,18667,0
+EQS.US,D,20060227,000000,6.93,6.93,6.8,6.92,18989,0
+EQS.US,D,20060228,000000,6.96,6.96,6.92,6.93,14590,0
+EQS.US,D,20060301,000000,6.94,6.97,6.93,6.97,11372,0
+EQS.US,D,20060302,000000,6.97,6.98,6.93,6.98,10621,0
+EQS.US,D,20060303,000000,6.97,6.97,6.95,6.96,12874,0
+EQS.US,D,20060306,000000,6.96,6.97,6.85,6.94,15556,0
+EQS.US,D,20060307,000000,6.9,6.94,6.88,6.93,3540,0
+EQS.US,D,20060308,000000,6.93,6.94,6.86,6.92,5578,0
+EQS.US,D,20060309,000000,6.93,6.93,6.85,6.92,10621,0
+EQS.US,D,20060310,000000,6.93,6.96,6.89,6.93,14590,0
+EQS.US,D,20060313,000000,6.97,7.39,6.86,7.32,109323,0
+EQS.US,D,20060314,000000,7.32,7.32,7.11,7.18,63620,0
+EQS.US,D,20060315,000000,7.08,7.22,7.05,7.08,35511,0
+EQS.US,D,20060316,000000,7.06,7.26,7.06,7.19,27679,0
+EQS.US,D,20060317,000000,7.23,7.24,7.11,7.18,24246,0
+EQS.US,D,20060320,000000,7.17,7.17,7.05,7.08,43665,0
+EQS.US,D,20060321,000000,7.08,7.12,7.04,7.12,12874,0
+EQS.US,D,20060322,000000,7.16,7.16,6.88,7.03,47527,0
+EQS.US,D,20060323,000000,6.93,7.06,6.93,6.99,31863,0
+EQS.US,D,20060324,000000,6.99,7.07,6.95,6.98,40661,0
+EQS.US,D,20060327,000000,7.02,7.07,6.97,7.07,14268,0
+EQS.US,D,20060328,000000,7.05,7.05,6.98,6.98,10084,0
+EQS.US,D,20060329,000000,6.98,7.02,6.96,6.97,21349,0
+EQS.US,D,20060330,000000,7.02,7.24,6.96,7.21,84111,0
+EQS.US,D,20060331,000000,7.18,7.27,7.13,7.22,16629,0
+EQS.US,D,20060403,000000,7.22,7.33,7.14,7.21,26177,0
+EQS.US,D,20060404,000000,7.27,7.27,7.13,7.14,29396,0
+EQS.US,D,20060405,000000,7.2,7.32,7.18,7.21,14376,0
+EQS.US,D,20060406,000000,7.31,7.31,7.26,7.26,14805,0
+EQS.US,D,20060407,000000,7.29,7.44,7.25,7.26,27572,0
+EQS.US,D,20060410,000000,7.34,7.46,7.24,7.44,17916,0
+EQS.US,D,20060411,000000,7.43,7.46,7.34,7.34,23817,0
+EQS.US,D,20060412,000000,7.4,7.43,7.28,7.37,3969,0
+EQS.US,D,20060413,000000,7.42,7.43,7.36,7.36,5471,0
+EQS.US,D,20060417,000000,7.36,7.36,7.28,7.29,4505,0
+EQS.US,D,20060418,000000,7.34,7.35,7.25,7.34,28645,0
+EQS.US,D,20060419,000000,7.34,7.36,7.22,7.24,32936,0
+EQS.US,D,20060420,000000,7.24,7.26,7.19,7.22,33794,0
+EQS.US,D,20060421,000000,7.32,7.33,7.13,7.19,33472,0
+EQS.US,D,20060424,000000,7.2,7.27,7.2,7.24,54393,0
+EQS.US,D,20060425,000000,7.32,7.32,7.14,7.15,32614,0
+EQS.US,D,20060426,000000,7.19,7.22,7.13,7.13,8475,0
+EQS.US,D,20060427,000000,7.13,7.13,6.91,7.02,47527,0
+EQS.US,D,20060428,000000,7.02,7.09,6.99,7.06,41519,0
+EQS.US,D,20060501,000000,7.06,7.07,6.94,7.05,28537,0
+EQS.US,D,20060502,000000,7.07,7.07,6.96,7.04,14376,0
+EQS.US,D,20060503,000000,6.99,7,6.93,6.96,14805,0
+EQS.US,D,20060504,000000,6.94,6.96,6.85,6.89,16736,0
+EQS.US,D,20060505,000000,6.92,6.94,6.86,6.92,35725,0
+EQS.US,D,20060508,000000,7.01,7.17,6.92,7.03,57075,0
+EQS.US,D,20060509,000000,7.11,7.13,6.99,7.02,20491,0
+EQS.US,D,20060510,000000,7.08,7.12,7.07,7.11,21135,0
+EQS.US,D,20060511,000000,7.11,7.11,7.03,7.03,1609,0
+EQS.US,D,20060512,000000,7.11,7.11,7.01,7.06,12230,0
+EQS.US,D,20060515,000000,7.04,7.04,6.9,6.99,21457,0
+EQS.US,D,20060516,000000,7,7.04,6.9,6.99,42163,0
+EQS.US,D,20060517,000000,7.08,7.08,6.9,6.93,18667,0
+EQS.US,D,20060518,000000,6.93,7.02,6.9,6.92,12230,0
+EQS.US,D,20060519,000000,6.95,6.95,6.83,6.83,17058,0
+EQS.US,D,20060522,000000,6.88,6.88,6.73,6.79,17487,0
+EQS.US,D,20060523,000000,6.85,6.93,6.79,6.88,12015,0
+EQS.US,D,20060524,000000,6.88,6.88,6.8,6.87,4613,0
+EQS.US,D,20060525,000000,6.88,6.9,6.86,6.9,6007,0
+EQS.US,D,20060526,000000,6.88,6.94,6.86,6.93,23602,0
+EQS.US,D,20060530,000000,6.93,6.93,6.8,6.8,8260,0
+EQS.US,D,20060531,000000,6.8,6.83,6.78,6.83,10513,0
+EQS.US,D,20060601,000000,6.83,6.93,6.78,6.92,9441,0
+EQS.US,D,20060602,000000,6.94,6.94,6.93,6.93,4613,0
+EQS.US,D,20060605,000000,6.9,6.94,6.86,6.94,12337,0
+EQS.US,D,20060606,000000,6.98,6.99,6.79,6.88,9870,0
+EQS.US,D,20060607,000000,6.88,6.92,6.87,6.88,12337,0
+EQS.US,D,20060608,000000,6.88,6.94,6.88,6.94,7080,0
+EQS.US,D,20060609,000000,6.93,6.93,6.92,6.92,4291,0
+EQS.US,D,20060612,000000,6.9,6.92,6.87,6.9,21778,0
+EQS.US,D,20060613,000000,6.88,6.9,6.81,6.87,3862,0
+EQS.US,D,20060614,000000,6.8,6.8,6.72,6.76,21349,0
+EQS.US,D,20060615,000000,6.8,6.89,6.73,6.84,7939,0
+EQS.US,D,20060616,000000,6.87,6.88,6.76,6.88,1287,0
+EQS.US,D,20060619,000000,6.88,6.88,6.82,6.82,5900,0
+EQS.US,D,20060620,000000,6.77,6.79,6.69,6.69,17594,0
+EQS.US,D,20060621,000000,6.71,6.83,6.71,6.79,12445,0
+EQS.US,D,20060622,000000,6.72,6.74,6.67,6.67,13088,0
+EQS.US,D,20060623,000000,6.71,6.72,6.52,6.68,39266,0
+EQS.US,D,20060626,000000,6.71,6.8,6.71,6.79,14805,0
+EQS.US,D,20060627,000000,6.77,6.77,6.71,6.71,3969,0
+EQS.US,D,20060628,000000,6.71,6.71,6.54,6.54,23066,0
+EQS.US,D,20060629,000000,6.53,6.61,6.53,6.53,8904,0
+EQS.US,D,20060630,000000,6.54,6.69,6.54,6.69,5686,0
+EQS.US,D,20060703,000000,6.65,6.7,6.65,6.66,7080,0
+EQS.US,D,20060705,000000,6.69,6.7,6.66,6.66,4720,0
+EQS.US,D,20060706,000000,6.69,6.71,6.67,6.71,8260,0
+EQS.US,D,20060707,000000,6.67,6.73,6.67,6.73,13410,0
+EQS.US,D,20060710,000000,6.7,6.74,6.68,6.71,3647,0
+EQS.US,D,20060711,000000,6.66,6.74,6.66,6.67,3754,0
+EQS.US,D,20060712,000000,6.71,6.71,6.63,6.63,3969,0
+EQS.US,D,20060713,000000,6.59,6.6,6.52,6.52,2252,0
+EQS.US,D,20060714,000000,6.59,6.59,6.44,6.52,4613,0
+EQS.US,D,20060717,000000,6.52,6.52,6.47,6.47,4398,0
+EQS.US,D,20060718,000000,6.46,6.54,6.44,6.54,11479,0
+EQS.US,D,20060719,000000,6.53,6.62,6.53,6.62,13625,0
+EQS.US,D,20060720,000000,6.6,6.7,6.58,6.6,21349,0
+EQS.US,D,20060721,000000,6.63,6.63,6.53,6.6,2360,0
+EQS.US,D,20060724,000000,6.57,6.66,6.48,6.66,26070,0
+EQS.US,D,20060725,000000,6.67,6.67,6.55,6.55,2252,0
+EQS.US,D,20060726,000000,6.53,6.6,6.53,6.55,5471,0
+EQS.US,D,20060727,000000,6.49,6.6,6.49,6.55,10192,0
+EQS.US,D,20060728,000000,6.56,6.64,6.53,6.54,4720,0
+EQS.US,D,20060731,000000,6.57,6.57,6.54,6.54,2360,0
+EQS.US,D,20060801,000000,6.62,6.63,6.52,6.52,4935,0
+EQS.US,D,20060802,000000,6.52,6.53,6.52,6.52,2789,0
+EQS.US,D,20060803,000000,6.52,6.57,6.48,6.54,8260,0
+EQS.US,D,20060804,000000,6.56,6.61,6.56,6.61,5364,0
+EQS.US,D,20060807,000000,6.53,6.57,6.53,6.57,5149,0
+EQS.US,D,20060808,000000,6.59,6.61,6.58,6.58,1501,0
+EQS.US,D,20060809,000000,6.61,6.61,6.58,6.6,1609,0
+EQS.US,D,20060810,000000,6.53,6.6,6.53,6.6,7939,0
+EQS.US,D,20060811,000000,6.56,6.59,6.48,6.5,7831,0
+EQS.US,D,20060814,000000,6.58,6.62,6.58,6.6,10621,0
+EQS.US,D,20060815,000000,6.58,6.68,6.58,6.66,9441,0
+EQS.US,D,20060816,000000,6.66,6.7,6.66,6.7,10513,0
+EQS.US,D,20060817,000000,6.7,6.71,6.66,6.7,8475,0
+EQS.US,D,20060818,000000,6.67,6.71,6.66,6.7,8153,0
+EQS.US,D,20060821,000000,6.66,6.72,6.66,6.72,6115,0
+EQS.US,D,20060822,000000,6.72,6.74,6.71,6.74,14268,0
+EQS.US,D,20060823,000000,6.73,6.75,6.72,6.73,9762,0
+EQS.US,D,20060824,000000,6.7,6.76,6.69,6.76,15234,0
+EQS.US,D,20060825,000000,6.75,6.8,6.74,6.79,24461,0
+EQS.US,D,20060828,000000,6.76,6.79,6.76,6.79,12552,0
+EQS.US,D,20060829,000000,6.74,6.79,6.73,6.79,11372,0
+EQS.US,D,20060830,000000,6.78,6.79,6.78,6.79,9011,0
+EQS.US,D,20060831,000000,6.79,6.8,6.77,6.79,7831,0
+EQS.US,D,20060901,000000,6.78,6.82,6.77,6.81,26713,0
+EQS.US,D,20060905,000000,6.8,6.88,6.8,6.88,12230,0
+EQS.US,D,20060906,000000,6.85,6.85,6.85,6.85,429,0
+EQS.US,D,20060907,000000,6.87,6.89,6.8,6.88,27464,0
+EQS.US,D,20060908,000000,6.82,6.89,6.82,6.89,8475,0
+EQS.US,D,20060911,000000,6.86,6.89,6.86,6.89,4505,0
+EQS.US,D,20060912,000000,6.89,6.9,6.84,6.89,12766,0
+EQS.US,D,20060913,000000,6.86,6.9,6.84,6.9,14483,0
+EQS.US,D,20060914,000000,6.89,6.9,6.85,6.9,6437,0
+EQS.US,D,20060915,000000,6.87,6.92,6.87,6.92,12552,0
+EQS.US,D,20060918,000000,6.9,6.98,6.9,6.98,4291,0
+EQS.US,D,20060919,000000,6.91,6.96,6.91,6.94,4398,0
+EQS.US,D,20060920,000000,6.99,7.15,6.99,7.15,24031,0
+EQS.US,D,20060921,000000,7.11,7.13,6.99,7.08,8690,0
+EQS.US,D,20060922,000000,7.05,7.1,7.01,7.01,5686,0
+EQS.US,D,20060925,000000,7.01,7.01,6.91,7.01,8690,0
+EQS.US,D,20060926,000000,6.96,7.03,6.92,7.01,6544,0
+EQS.US,D,20060927,000000,7.01,7.04,7.01,7.04,13517,0
+EQS.US,D,20060928,000000,7.02,7.03,7,7,4505,0
+EQS.US,D,20060929,000000,7.02,7.06,7.02,7.05,10513,0
+EQS.US,D,20061002,000000,7.05,7.05,7,7.05,3111,0
+EQS.US,D,20061003,000000,7.05,7.07,7.04,7.05,10192,0
+EQS.US,D,20061004,000000,7.07,7.07,7.04,7.07,6651,0
+EQS.US,D,20061005,000000,7,7.04,6.98,7,10299,0
+EQS.US,D,20061006,000000,7.01,7.01,6.87,6.99,18989,0
+EQS.US,D,20061009,000000,7.01,7.04,6.99,7.04,10406,0
+EQS.US,D,20061010,000000,7.04,7.04,6.99,7.03,6544,0
+EQS.US,D,20061011,000000,7.03,7.03,7,7,4827,0
+EQS.US,D,20061012,000000,7,7.08,7,7.08,9119,0
+EQS.US,D,20061013,000000,7.03,7.12,7.03,7.12,20598,0
+EQS.US,D,20061016,000000,7.13,7.13,7.08,7.13,16951,0
+EQS.US,D,20061017,000000,7.12,7.13,7.06,7.13,17594,0
+EQS.US,D,20061018,000000,7.1,7.1,7.07,7.09,17058,0
+EQS.US,D,20061019,000000,7.08,7.08,7.07,7.07,11908,0
+EQS.US,D,20061020,000000,7.07,7.13,7.07,7.09,4398,0
+EQS.US,D,20061023,000000,7.15,7.4,7.15,7.38,61367,0
+EQS.US,D,20061024,000000,8.07,8.07,7.34,7.36,42270,0
+EQS.US,D,20061025,000000,7.36,7.37,7.29,7.37,43665,0
+EQS.US,D,20061026,000000,7.36,7.49,7.36,7.49,27572,0
+EQS.US,D,20061027,000000,7.5,7.52,7.43,7.46,36584,0
+EQS.US,D,20061030,000000,7.46,7.58,7.41,7.58,38944,0
+EQS.US,D,20061031,000000,7.58,7.61,7.56,7.56,14590,0
+EQS.US,D,20061101,000000,7.51,7.57,7.48,7.53,25641,0
+EQS.US,D,20061102,000000,7.55,7.56,7.51,7.55,4720,0
+EQS.US,D,20061103,000000,7.43,7.47,7.43,7.46,10299,0
+EQS.US,D,20061106,000000,7.53,7.53,7.46,7.49,29288,0
+EQS.US,D,20061107,000000,7.48,7.49,7.47,7.47,7724,0
+EQS.US,D,20061108,000000,7.5,7.54,7.41,7.47,16843,0
+EQS.US,D,20061109,000000,7.46,7.46,7.37,7.4,30039,0
+EQS.US,D,20061110,000000,7.43,7.44,7.34,7.44,58255,0
+EQS.US,D,20061113,000000,7.41,7.47,7.4,7.46,56431,0
+EQS.US,D,20061114,000000,7.47,7.47,7.46,7.46,7617,0
+EQS.US,D,20061115,000000,7.64,8,7.51,7.59,429140,0
+EQS.US,D,20061116,000000,7.6,7.6,7.47,7.58,159211,0
+EQS.US,D,20061117,000000,7.54,7.56,7.4,7.5,117477,0
+EQS.US,D,20061120,000000,7.48,7.52,7.45,7.47,76923,0
+EQS.US,D,20061121,000000,7.42,7.62,7.41,7.62,38837,0
+EQS.US,D,20061122,000000,7.61,7.61,7.41,7.55,80678,0
+EQS.US,D,20061124,000000,7.54,7.64,7.54,7.56,3325,0
+EQS.US,D,20061127,000000,7.57,7.59,7.48,7.52,25533,0
+EQS.US,D,20061128,000000,7.48,7.52,7.43,7.48,18131,0
+EQS.US,D,20061129,000000,7.48,7.48,7.44,7.47,25319,0
+EQS.US,D,20061130,000000,7.48,7.56,7.47,7.51,19525,0
+EQS.US,D,20061201,000000,7.51,7.52,7.43,7.48,15878,0
+EQS.US,D,20061204,000000,7.5,7.54,7.48,7.52,14376,0
+EQS.US,D,20061205,000000,7.54,7.58,7.49,7.56,28537,0
+EQS.US,D,20061206,000000,7.51,7.56,7.49,7.55,23710,0
+EQS.US,D,20061207,000000,7.51,7.6,7.48,7.6,38515,0
+EQS.US,D,20061208,000000,7.59,7.69,7.59,7.67,37442,0
+EQS.US,D,20061211,000000,7.66,7.68,7.63,7.68,28323,0
+EQS.US,D,20061212,000000,7.63,7.87,7.63,7.87,36584,0
+EQS.US,D,20061213,000000,7.83,7.89,7.78,7.89,26928,0
+EQS.US,D,20061214,000000,7.85,7.95,7.81,7.95,43557,0
+EQS.US,D,20061215,000000,7.87,7.94,7.84,7.89,22637,0
+EQS.US,D,20061218,000000,7.89,7.92,7.83,7.89,18560,0
+EQS.US,D,20061219,000000,7.92,7.97,7.83,7.88,35618,0
+EQS.US,D,20061220,000000,7.85,7.89,7.83,7.89,30468,0
+EQS.US,D,20061221,000000,7.81,7.97,7.75,7.86,54715,0
+EQS.US,D,20061222,000000,7.88,7.88,7.81,7.88,15556,0
+EQS.US,D,20061226,000000,7.85,7.89,7.84,7.89,13410,0
+EQS.US,D,20061227,000000,7.83,7.88,7.83,7.87,11157,0
+EQS.US,D,20061228,000000,7.87,7.92,7.87,7.88,2038,0
+EQS.US,D,20061229,000000,8.52,8.52,7.81,7.96,27143,0
+EQS.US,D,20070103,000000,7.96,7.96,7.83,7.92,26499,0
+EQS.US,D,20070104,000000,7.89,7.92,7.83,7.84,24031,0
+EQS.US,D,20070105,000000,7.87,7.89,7.81,7.81,27035,0
+EQS.US,D,20070108,000000,7.81,7.89,7.79,7.88,20062,0
+EQS.US,D,20070109,000000,7.87,7.89,7.79,7.87,8153,0
+EQS.US,D,20070110,000000,7.81,7.89,7.79,7.88,11694,0
+EQS.US,D,20070111,000000,7.83,7.9,7.83,7.88,8475,0
+EQS.US,D,20070112,000000,7.87,7.88,7.79,7.8,37764,0
+EQS.US,D,20070116,000000,7.79,7.91,7.79,7.84,30898,0
+EQS.US,D,20070117,000000,7.85,7.89,7.79,7.8,23388,0
+EQS.US,D,20070118,000000,7.8,7.83,7.77,7.83,29396,0
+EQS.US,D,20070119,000000,7.76,7.86,7.75,7.78,16736,0
+EQS.US,D,20070122,000000,7.86,7.86,7.76,7.78,37442,0
+EQS.US,D,20070123,000000,7.8,7.82,7.77,7.8,23173,0
+EQS.US,D,20070124,000000,7.79,7.8,7.64,7.78,74348,0
+EQS.US,D,20070125,000000,7.78,7.78,7.7,7.73,37120,0
+EQS.US,D,20070126,000000,7.75,7.75,7.7,7.74,28323,0
+EQS.US,D,20070129,000000,7.72,7.78,7.71,7.74,25748,0
+EQS.US,D,20070130,000000,7.76,7.78,7.74,7.75,23924,0
+EQS.US,D,20070131,000000,7.73,7.78,7.73,7.75,7188,0
+EQS.US,D,20070201,000000,7.75,7.8,7.73,7.78,11157,0
+EQS.US,D,20070202,000000,7.79,7.91,7.78,7.89,21886,0
+EQS.US,D,20070205,000000,7.89,7.96,7.89,7.92,8475,0
+EQS.US,D,20070206,000000,7.92,8.06,7.74,7.97,19311,0
+EQS.US,D,20070207,000000,7.97,8.15,7.97,8.12,14698,0
+EQS.US,D,20070208,000000,8.11,8.2,8.07,8.2,18989,0
+EQS.US,D,20070209,000000,8.25,8.25,8.15,8.15,12015,0
+EQS.US,D,20070212,000000,8.19,8.25,8.16,8.21,29825,0
+EQS.US,D,20070213,000000,8.25,8.25,8.03,8.07,28108,0
+EQS.US,D,20070214,000000,8.1,8.15,8.02,8.1,10943,0
+EQS.US,D,20070215,000000,8.07,8.15,8.07,8.11,28645,0
+EQS.US,D,20070216,000000,8.1,8.17,8.06,8.08,13517,0
+EQS.US,D,20070220,000000,8.11,8.11,8.03,8.07,28752,0
+EQS.US,D,20070221,000000,8.01,8.03,7.91,8.02,35833,0
+EQS.US,D,20070222,000000,7.89,7.98,7.83,7.98,27250,0
+EQS.US,D,20070223,000000,7.93,8.03,7.83,7.97,28645,0
+EQS.US,D,20070226,000000,7.96,8,7.83,8,30039,0
+EQS.US,D,20070227,000000,7.9,7.9,7.82,7.85,20813,0
+EQS.US,D,20070228,000000,7.78,7.96,7.78,7.92,22422,0
+EQS.US,D,20070301,000000,7.89,7.95,7.88,7.92,4184,0
+EQS.US,D,20070302,000000,7.92,7.93,7.89,7.93,10728,0
+EQS.US,D,20070305,000000,7.87,7.97,7.82,7.91,18560,0
+EQS.US,D,20070306,000000,7.9,7.97,7.89,7.97,9762,0
+EQS.US,D,20070307,000000,7.93,7.99,7.93,7.95,9548,0
+EQS.US,D,20070308,000000,7.99,7.99,7.9,7.93,4827,0
+EQS.US,D,20070309,000000,7.94,8,7.93,7.95,14268,0
+EQS.US,D,20070312,000000,7.95,8.19,7.95,8.19,9762,0
+EQS.US,D,20070313,000000,8.16,8.17,8.06,8.1,14590,0
+EQS.US,D,20070314,000000,8.15,8.15,7.89,8,28215,0
+EQS.US,D,20070315,000000,7.94,7.97,7.85,7.87,21135,0
+EQS.US,D,20070316,000000,7.86,7.95,7.86,7.92,13517,0
+EQS.US,D,20070319,000000,7.93,8.19,7.93,8.16,12015,0
+EQS.US,D,20070320,000000,8.13,8.14,8.06,8.08,8582,0
+EQS.US,D,20070321,000000,8.13,8.18,8.06,8.09,17272,0
+EQS.US,D,20070322,000000,8.09,8.11,8.08,8.11,14590,0
+EQS.US,D,20070323,000000,8.13,8.13,7.89,8.05,18453,0
+EQS.US,D,20070326,000000,8,8.07,7.97,8.03,9333,0
+EQS.US,D,20070327,000000,8.13,8.15,8.07,8.13,15127,0
+EQS.US,D,20070328,000000,8.11,8.11,8.06,8.11,1394,0
+EQS.US,D,20070329,000000,8.11,8.25,8.08,8.11,13947,0
+EQS.US,D,20070330,000000,8.11,8.16,8.08,8.16,13732,0
+EQS.US,D,20070402,000000,8.09,8.28,8.09,8.28,19204,0
+EQS.US,D,20070403,000000,8.3,8.36,8.29,8.36,29503,0
+EQS.US,D,20070404,000000,8.38,8.47,8.37,8.46,22529,0
+EQS.US,D,20070405,000000,8.48,8.49,8.39,8.48,14912,0
+EQS.US,D,20070409,000000,8.48,8.48,8.39,8.48,19740,0
+EQS.US,D,20070410,000000,8.44,8.53,8.42,8.45,16629,0
+EQS.US,D,20070411,000000,8.48,8.67,8.46,8.52,12552,0
+EQS.US,D,20070412,000000,8.58,8.6,8.45,8.53,9226,0
+EQS.US,D,20070413,000000,8.57,8.61,8.5,8.56,7402,0
+EQS.US,D,20070416,000000,8.62,8.69,8.57,8.67,41733,0
+EQS.US,D,20070417,000000,8.72,8.72,8.42,8.53,11479,0
+EQS.US,D,20070418,000000,8.44,8.54,8.41,8.54,8690,0
+EQS.US,D,20070419,000000,8.53,8.57,8.5,8.53,6758,0
+EQS.US,D,20070420,000000,8.54,8.56,8.44,8.48,19311,0
+EQS.US,D,20070423,000000,8.48,8.49,8.44,8.48,15770,0
+EQS.US,D,20070424,000000,8.45,8.48,8.44,8.48,6007,0
+EQS.US,D,20070425,000000,8.49,8.53,8.44,8.5,10621,0
+EQS.US,D,20070426,000000,8.48,8.49,8.41,8.41,13517,0
+EQS.US,D,20070427,000000,8.44,8.46,8.44,8.46,2574,0
+EQS.US,D,20070430,000000,8.46,8.46,8.39,8.44,7080,0
+EQS.US,D,20070501,000000,8.44,8.47,8.39,8.47,15341,0
+EQS.US,D,20070502,000000,8.48,8.51,8.45,8.51,13947,0
+EQS.US,D,20070503,000000,8.46,8.58,8.45,8.58,15985,0
+EQS.US,D,20070504,000000,8.56,8.58,8.54,8.55,9226,0
+EQS.US,D,20070507,000000,8.57,8.57,8.43,8.5,28752,0
+EQS.US,D,20070508,000000,8.43,8.48,8.41,8.42,23924,0
+EQS.US,D,20070509,000000,8.39,8.44,8.39,8.44,13517,0
+EQS.US,D,20070510,000000,8.36,8.4,8.3,8.31,8368,0
+EQS.US,D,20070511,000000,8.33,8.38,8.33,8.37,6115,0
+EQS.US,D,20070514,000000,8.38,8.45,8.37,8.4,9226,0
+EQS.US,D,20070515,000000,8.42,8.47,8.42,8.44,7617,0
+EQS.US,D,20070516,000000,8.43,8.5,8.4,8.5,24031,0
+EQS.US,D,20070517,000000,8.44,8.44,8.29,8.39,14912,0
+EQS.US,D,20070518,000000,8.34,8.39,8.32,8.39,6437,0
+EQS.US,D,20070521,000000,8.36,8.36,8.13,8.31,45918,0
+EQS.US,D,20070522,000000,8.3,8.3,8.18,8.22,19740,0
+EQS.US,D,20070523,000000,8.22,8.3,8.13,8.25,20706,0
+EQS.US,D,20070524,000000,8.29,8.29,7.8,8.13,23710,0
+EQS.US,D,20070525,000000,8.16,8.17,8.03,8.06,25426,0
+EQS.US,D,20070529,000000,8.02,8.07,7.94,8.07,36798,0
+EQS.US,D,20070530,000000,8.06,8.1,7.99,8.04,12981,0
+EQS.US,D,20070531,000000,8.1,8.2,8.05,8.2,10406,0
+EQS.US,D,20070601,000000,8.25,8.3,8.25,8.28,3003,0
+EQS.US,D,20070604,000000,8.29,8.31,8.23,8.31,6758,0
+EQS.US,D,20070605,000000,8.31,8.39,8.25,8.34,15878,0
+EQS.US,D,20070606,000000,8.25,8.3,8.2,8.25,8797,0
+EQS.US,D,20070607,000000,8.3,8.33,8.11,8.11,7295,0
+EQS.US,D,20070608,000000,8.06,8.18,8.06,8.16,12015,0
+EQS.US,D,20070611,000000,8.11,8.24,8.11,8.24,8797,0
+EQS.US,D,20070612,000000,8.15,8.16,8.05,8.1,7402,0
+EQS.US,D,20070613,000000,8.1,8.22,7.92,8.22,16843,0
+EQS.US,D,20070614,000000,8.22,8.38,8.22,8.29,13303,0
+EQS.US,D,20070615,000000,8.34,8.38,8.19,8.19,18989,0
+EQS.US,D,20070618,000000,8.2,8.25,8.18,8.25,1287,0
+EQS.US,D,20070619,000000,8.16,8.23,8.02,8.23,11372,0
+EQS.US,D,20070620,000000,8.3,8.3,8.2,8.2,8475,0
+EQS.US,D,20070621,000000,8.2,8.2,8.02,8.06,2145,0
+EQS.US,D,20070622,000000,8.11,8.15,7.96,8.01,24568,0
+EQS.US,D,20070625,000000,8.02,8.03,7.94,8.02,16200,0
+EQS.US,D,20070626,000000,7.97,7.97,7.88,7.91,20169,0
+EQS.US,D,20070627,000000,7.92,7.97,7.43,7.93,12659,0
+EQS.US,D,20070628,000000,7.98,8.05,7.89,8.03,3862,0
+EQS.US,D,20070629,000000,8.07,8.34,8.03,8.34,12230,0
+EQS.US,D,20070702,000000,8.11,8.19,8.06,8.13,17916,0
+EQS.US,D,20070703,000000,8.28,8.28,8.17,8.17,10299,0
+EQS.US,D,20070705,000000,8.23,8.23,8.13,8.23,6437,0
+EQS.US,D,20070706,000000,8.2,8.25,8.2,8.21,3969,0
+EQS.US,D,20070709,000000,8.22,8.25,8.18,8.25,9870,0
+EQS.US,D,20070710,000000,8.16,8.24,8.11,8.16,5900,0
+EQS.US,D,20070711,000000,8.16,8.16,8.12,8.13,7080,0
+EQS.US,D,20070712,000000,8.11,8.19,8.02,8.19,20491,0
+EQS.US,D,20070713,000000,8.04,8.19,7.97,8.15,21242,0
+EQS.US,D,20070716,000000,8.16,8.16,8.05,8.07,6866,0
+EQS.US,D,20070717,000000,8.02,8.1,8.01,8.1,8797,0
+EQS.US,D,20070718,000000,8.1,8.1,8,8,5149,0
+EQS.US,D,20070719,000000,7.94,8.2,7.94,8.13,16843,0
+EQS.US,D,20070720,000000,8.02,8.2,7.98,8.08,12123,0
+EQS.US,D,20070723,000000,8.02,8.11,8,8.03,9226,0
+EQS.US,D,20070724,000000,8.03,8.15,7.95,7.96,11264,0
+EQS.US,D,20070725,000000,8.02,8.05,7.93,8,15234,0
+EQS.US,D,20070726,000000,7.95,7.95,7.6,7.71,27894,0
+EQS.US,D,20070727,000000,7.66,7.68,7.62,7.68,858,0
+EQS.US,D,20070730,000000,7.55,8.02,7.51,7.68,14376,0
+EQS.US,D,20070731,000000,7.68,7.87,7.55,7.81,8046,0
+EQS.US,D,20070801,000000,7.73,8.11,7.55,8.11,18345,0
+EQS.US,D,20070802,000000,8.02,8.08,7.85,8.08,23495,0
+EQS.US,D,20070803,000000,7.92,8.01,7.66,7.88,15878,0
+EQS.US,D,20070806,000000,7.47,7.71,7.47,7.71,17809,0
+EQS.US,D,20070807,000000,7.6,7.78,7.56,7.78,16521,0
+EQS.US,D,20070808,000000,7.83,7.83,7.51,7.75,14805,0
+EQS.US,D,20070809,000000,7.73,7.87,7.7,7.87,8582,0
+EQS.US,D,20070810,000000,7.85,7.86,7.64,7.73,8690,0
+EQS.US,D,20070813,000000,7.64,7.74,7.61,7.74,19096,0
+EQS.US,D,20070814,000000,7.61,7.71,7.47,7.63,15985,0
+EQS.US,D,20070815,000000,7.22,7.22,6.79,6.99,88617,0
+EQS.US,D,20070816,000000,7.08,7.08,6.33,6.52,69949,0
+EQS.US,D,20070817,000000,6.71,6.82,6.65,6.65,12659,0
+EQS.US,D,20070820,000000,6.71,7.07,6.62,6.86,19633,0
+EQS.US,D,20070821,000000,6.68,6.85,6.68,6.85,14054,0
+EQS.US,D,20070822,000000,6.8,7.18,6.8,7.18,19847,0
+EQS.US,D,20070823,000000,7.12,7.12,6.99,7.07,11694,0
+EQS.US,D,20070824,000000,7.13,7.33,7.03,7.07,9762,0
+EQS.US,D,20070827,000000,7.07,7.07,6.99,6.99,15449,0
+EQS.US,D,20070828,000000,6.99,7.01,6.91,6.99,6651,0
+EQS.US,D,20070829,000000,7.09,7.36,6.9,7.36,8368,0
+EQS.US,D,20070830,000000,7.41,7.44,7.22,7.41,6329,0
+EQS.US,D,20070831,000000,7.36,7.54,7.36,7.54,11586,0
+EQS.US,D,20070904,000000,7.46,7.6,7.4,7.48,23066,0
+EQS.US,D,20070905,000000,7.41,7.45,7.31,7.34,7724,0
+EQS.US,D,20070906,000000,7.42,7.55,7.34,7.48,9333,0
+EQS.US,D,20070907,000000,7.36,7.36,7.08,7.26,6651,0
+EQS.US,D,20070910,000000,7.33,7.34,6.99,7.26,9441,0
+EQS.US,D,20070911,000000,7.3,7.3,7.22,7.24,750,0
+EQS.US,D,20070912,000000,7.11,7.38,7.04,7.38,13088,0
+EQS.US,D,20070913,000000,7.3,7.44,7.3,7.44,10406,0
+EQS.US,D,20070914,000000,7.37,7.4,7.08,7.22,14376,0
+EQS.US,D,20070917,000000,7.16,7.18,7.04,7.12,10299,0
+EQS.US,D,20070918,000000,7.13,7.29,7.09,7.23,10192,0
+EQS.US,D,20070919,000000,7.27,7.35,7.03,7.17,8904,0
+EQS.US,D,20070920,000000,7.07,7.24,7.06,7.07,11372,0
+EQS.US,D,20070921,000000,7.14,7.27,7.07,7.12,13196,0
+EQS.US,D,20070924,000000,7.12,7.27,7.12,7.14,3433,0
+EQS.US,D,20070925,000000,7.2,7.27,7.08,7.22,16414,0
+EQS.US,D,20070926,000000,7.34,7.34,7.08,7.08,20706,0
+EQS.US,D,20070927,000000,7.1,7.17,7.06,7.07,48492,0
+EQS.US,D,20070928,000000,7.15,7.15,6.99,7.11,12659,0
+EQS.US,D,20071001,000000,7.09,7.15,7.08,7.15,6437,0
+EQS.US,D,20071002,000000,7.16,7.19,7.15,7.19,4935,0
+EQS.US,D,20071003,000000,7.15,7.22,7.15,7.19,4720,0
+EQS.US,D,20071004,000000,7.21,7.22,7.08,7.09,14698,0
+EQS.US,D,20071005,000000,7.04,7.08,7.02,7.08,7509,0
+EQS.US,D,20071008,000000,7.13,7.13,6.85,6.99,41948,0
+EQS.US,D,20071009,000000,6.94,7.03,6.76,6.94,11372,0
+EQS.US,D,20071010,000000,7.07,7.07,6.87,6.87,8260,0
+EQS.US,D,20071011,000000,6.94,7.05,6.93,6.98,12123,0
+EQS.US,D,20071012,000000,6.92,7.07,6.9,6.99,6007,0
+EQS.US,D,20071015,000000,6.81,6.9,6.81,6.89,16629,0
+EQS.US,D,20071016,000000,6.8,6.8,6.71,6.79,12659,0
+EQS.US,D,20071017,000000,6.76,6.79,6.71,6.76,6437,0
+EQS.US,D,20071018,000000,6.78,6.94,6.62,6.66,16736,0
+EQS.US,D,20071019,000000,6.62,6.73,6.52,6.63,19633,0
+EQS.US,D,20071022,000000,6.55,6.66,6.51,6.51,32400,0
+EQS.US,D,20071023,000000,6.66,6.69,6.51,6.57,23388,0
+EQS.US,D,20071024,000000,6.51,6.52,6.51,6.52,3540,0
+EQS.US,D,20071025,000000,6.51,6.53,6.48,6.48,25212,0
+EQS.US,D,20071026,000000,6.48,6.51,6.38,6.38,25319,0
+EQS.US,D,20071029,000000,6.34,6.34,6.24,6.24,31219,0
+EQS.US,D,20071030,000000,6.24,6.32,6.15,6.15,28323,0
+EQS.US,D,20071031,000000,6.22,6.38,6.2,6.27,9011,0
+EQS.US,D,20071101,000000,6.34,6.4,6.21,6.37,10084,0
+EQS.US,D,20071102,000000,6.34,6.42,6.3,6.41,6115,0
+EQS.US,D,20071105,000000,6.29,6.34,6.29,6.29,8690,0
+EQS.US,D,20071106,000000,6.32,6.38,6.29,6.38,5900,0
+EQS.US,D,20071107,000000,6.29,6.29,6.15,6.2,10621,0
+EQS.US,D,20071108,000000,6.17,6.21,5.93,6.09,35940,0
+EQS.US,D,20071109,000000,5.86,6.18,5.86,6.09,8262,0
+EQS.US,D,20071112,000000,6.09,6.15,5.79,5.98,15663,0
+EQS.US,D,20071113,000000,5.62,6.18,5.62,6.18,13702,0
+EQS.US,D,20071114,000000,6.19,6.34,5.94,5.97,13947,0
+EQS.US,D,20071115,000000,5.94,5.94,5.79,5.79,8368,0
+EQS.US,D,20071116,000000,5.79,5.86,5.79,5.86,6758,0
+EQS.US,D,20071119,000000,5.78,5.87,5.72,5.74,10621,0
+EQS.US,D,20071120,000000,5.86,5.87,5.73,5.74,7295,0
+EQS.US,D,20071121,000000,5.58,5.79,5.58,5.78,5580,0
+EQS.US,D,20071123,000000,5.73,5.86,5.59,5.59,8905,0
+EQS.US,D,20071126,000000,5.59,5.74,5.58,5.69,16736,0
+EQS.US,D,20071127,000000,5.64,5.71,5.59,5.63,22530,0
+EQS.US,D,20071128,000000,5.63,6.14,5.63,5.82,57719,0
+EQS.US,D,20071129,000000,5.74,5.86,5.74,5.83,9441,0
+EQS.US,D,20071130,000000,5.85,5.95,5.84,5.92,18667,0
+EQS.US,D,20071203,000000,5.9,5.9,5.79,5.83,16200,0
+EQS.US,D,20071204,000000,5.87,5.87,5.74,5.84,10513,0
+EQS.US,D,20071205,000000,5.8,5.88,5.74,5.75,22959,0
+EQS.US,D,20071206,000000,5.74,5.74,5.67,5.68,26499,0
+EQS.US,D,20071207,000000,5.68,5.71,5.67,5.7,11157,0
+EQS.US,D,20071210,000000,5.7,5.83,5.67,5.75,29396,0
+EQS.US,D,20071211,000000,5.68,5.68,5.6,5.64,58041,0
+EQS.US,D,20071212,000000,5.6,5.65,5.59,5.59,19096,0
+EQS.US,D,20071213,000000,5.59,5.69,5.53,5.61,33151,0
+EQS.US,D,20071214,000000,5.58,5.66,5.58,5.61,11050,0
+EQS.US,D,20071217,000000,5.61,5.61,5.54,5.56,28645,0
+EQS.US,D,20071218,000000,5.61,5.64,5.53,5.53,24675,0
+EQS.US,D,20071219,000000,5.54,5.7,5.51,5.62,26177,0
+EQS.US,D,20071220,000000,5.62,5.87,5.51,5.73,40231,0
+EQS.US,D,20071221,000000,5.68,5.73,5.44,5.73,23710,0
+EQS.US,D,20071224,000000,5.6,5.78,5.6,5.74,30790,0
+EQS.US,D,20071226,000000,5.78,5.92,5.67,5.77,17380,0
+EQS.US,D,20071227,000000,5.7,5.76,5.58,5.76,42914,0
+EQS.US,D,20071228,000000,5.75,5.83,5.73,5.77,9655,0
+EQS.US,D,20071231,000000,5.75,5.99,5.75,5.88,25769,0
+EQS.US,D,20080102,000000,5.97,6.01,5.89,6.01,16736,0
+EQS.US,D,20080103,000000,5.93,6.22,5.93,6.19,7402,0
+EQS.US,D,20080104,000000,6.14,6.21,5.82,6.14,30898,0
+EQS.US,D,20080107,000000,6.24,6.28,6.19,6.24,9655,0
+EQS.US,D,20080108,000000,6.23,6.24,5.79,6.15,10406,0
+EQS.US,D,20080109,000000,6.11,6.12,5.83,5.91,13839,0
+EQS.US,D,20080110,000000,5.87,5.87,5.78,5.79,10406,0
+EQS.US,D,20080111,000000,5.78,5.84,5.78,5.83,7724,0
+EQS.US,D,20080114,000000,5.83,5.83,5.78,5.83,12874,0
+EQS.US,D,20080115,000000,5.83,5.83,5.77,5.77,7228,0
+EQS.US,D,20080116,000000,5.74,5.81,5.73,5.78,24246,0
+EQS.US,D,20080117,000000,5.75,5.75,5.73,5.73,30790,0
+EQS.US,D,20080118,000000,5.73,5.83,5.73,5.73,9548,0
+EQS.US,D,20080122,000000,5.52,5.61,5.31,5.43,30280,0
+EQS.US,D,20080123,000000,5.42,5.46,5.23,5.32,6329,0
+EQS.US,D,20080124,000000,5.38,5.58,5.36,5.48,3325,0
+EQS.US,D,20080125,000000,5.55,5.58,5.23,5.47,5364,0
+EQS.US,D,20080128,000000,5.41,5.44,5.38,5.42,11908,0
+EQS.US,D,20080129,000000,5.48,5.52,5.48,5.5,3325,0
+EQS.US,D,20080130,000000,5.5,5.5,5.36,5.4,9011,0
+EQS.US,D,20080131,000000,5.36,5.77,5.36,5.65,20276,0
+EQS.US,D,20080201,000000,5.59,5.81,5.55,5.56,9977,0
+EQS.US,D,20080204,000000,5.6,5.67,5.54,5.61,11248,0
+EQS.US,D,20080205,000000,5.56,5.63,5.54,5.56,4076,0
+EQS.US,D,20080206,000000,5.56,5.75,5.55,5.73,9655,0
+EQS.US,D,20080207,000000,5.73,5.8,5.7,5.73,3540,0
+EQS.US,D,20080208,000000,5.77,5.88,5.72,5.72,4613,0
+EQS.US,D,20080211,000000,5.72,5.83,5.67,5.78,20491,0
+EQS.US,D,20080212,000000,5.83,5.88,5.73,5.73,12659,0
+EQS.US,D,20080213,000000,5.71,5.73,5.62,5.72,11694,0
+EQS.US,D,20080214,000000,5.73,6.43,5.72,6.11,141608,0
+EQS.US,D,20080215,000000,6.15,6.48,6.15,6.46,58470,0
+EQS.US,D,20080219,000000,6.48,6.57,6.29,6.29,26719,0
+EQS.US,D,20080220,000000,6.54,6.73,6.37,6.65,56968,0
+EQS.US,D,20080221,000000,6.66,6.7,6.54,6.54,10299,0
+EQS.US,D,20080222,000000,6.52,6.53,6.36,6.52,9119,0
+EQS.US,D,20080225,000000,6.52,6.56,6.52,6.53,3003,0
+EQS.US,D,20080226,000000,7.15,7.15,6.52,6.52,15556,0
+EQS.US,D,20080227,000000,6.29,6.42,6.29,6.42,4613,0
+EQS.US,D,20080228,000000,6.43,6.49,6.43,6.47,9011,0
+EQS.US,D,20080229,000000,6.38,6.51,6.28,6.29,18774,0
+EQS.US,D,20080303,000000,6.3,6.34,6.3,6.34,5686,0
+EQS.US,D,20080304,000000,6.43,6.48,6.34,6.38,7724,0
+EQS.US,D,20080305,000000,6.38,6.48,6.32,6.47,5578,0
+EQS.US,D,20080306,000000,6.38,6.43,6.38,6.43,2467,0
+EQS.US,D,20080307,000000,6.3,6.47,6.29,6.31,2789,0
+EQS.US,D,20080310,000000,6.35,6.35,6.26,6.26,10728,0
+EQS.US,D,20080311,000000,6.34,6.43,6.34,6.41,6544,0
+EQS.US,D,20080312,000000,6.45,6.51,6.37,6.4,4505,0
+EQS.US,D,20080313,000000,6.38,6.38,6.26,6.38,16414,0
+EQS.US,D,20080314,000000,6.47,6.49,6.36,6.4,12123,0
+EQS.US,D,20080317,000000,6.18,6.24,6.07,6.08,25401,0
+EQS.US,D,20080318,000000,6.08,6.15,6.07,6.1,4184,0
+EQS.US,D,20080319,000000,6.11,6.15,6.09,6.09,3969,0
+EQS.US,D,20080320,000000,6.1,6.22,5.92,6.12,6651,0
+EQS.US,D,20080324,000000,6.23,6.37,5.95,6.28,22637,0
+EQS.US,D,20080325,000000,6.25,6.4,6.25,6.26,11050,0
+EQS.US,D,20080326,000000,6.27,6.29,6.15,6.25,10192,0
+EQS.US,D,20080327,000000,6.34,6.34,6.07,6.07,3540,0
+EQS.US,D,20080328,000000,6.16,6.18,6.07,6.07,12277,0
+EQS.US,D,20080331,000000,6.1,6.32,6.1,6.29,30039,0
+EQS.US,D,20080401,000000,6.38,6.38,6.2,6.29,10299,0
+EQS.US,D,20080402,000000,6.37,6.37,6.29,6.29,8153,0
+EQS.US,D,20080403,000000,6.28,6.3,6.25,6.29,8582,0
+EQS.US,D,20080404,000000,6.39,6.47,6.29,6.45,12445,0
+EQS.US,D,20080407,000000,6.51,6.52,6.38,6.52,16414,0
+EQS.US,D,20080408,000000,6.52,6.57,6.45,6.51,11908,0
+EQS.US,D,20080409,000000,6.5,6.57,6.48,6.49,3433,0
+EQS.US,D,20080410,000000,6.49,6.52,6.48,6.48,3218,0
+EQS.US,D,20080411,000000,6.48,6.62,6.43,6.48,9977,0
+EQS.US,D,20080414,000000,6.55,6.57,5.93,6.36,11908,0
+EQS.US,D,20080415,000000,6.48,6.61,6.3,6.5,30338,0
+EQS.US,D,20080416,000000,6.56,6.56,6.41,6.46,15663,0
+EQS.US,D,20080417,000000,6.46,6.52,6.46,6.51,2896,0
+EQS.US,D,20080418,000000,6.52,6.52,6.46,6.46,6329,0
+EQS.US,D,20080421,000000,6.38,6.47,6.38,6.41,8904,0
+EQS.US,D,20080422,000000,6.43,6.43,6.24,6.34,11801,0
+EQS.US,D,20080423,000000,6.3,6.41,6.27,6.41,14161,0
+EQS.US,D,20080424,000000,6.37,6.59,6.27,6.49,18774,0
+EQS.US,D,20080425,000000,6.44,6.49,6.42,6.45,3754,0
+EQS.US,D,20080428,000000,6.48,6.52,6.34,6.44,14268,0
+EQS.US,D,20080429,000000,6.46,6.5,6.41,6.41,7080,0
+EQS.US,D,20080430,000000,6.47,6.5,6.38,6.41,2161,0
+EQS.US,D,20080501,000000,6.45,6.5,6.45,6.46,2203,0
+EQS.US,D,20080502,000000,6.55,6.57,6.44,6.44,5254,0
+EQS.US,D,20080505,000000,6.43,6.55,6.43,6.45,5503,0
+EQS.US,D,20080506,000000,6.44,6.47,6.38,6.42,7400,0
+EQS.US,D,20080507,000000,6.38,6.48,6.15,6.32,18811,0
+EQS.US,D,20080508,000000,6.34,6.4,6.34,6.39,4827,0
+EQS.US,D,20080509,000000,6.39,6.39,6.34,6.37,11709,0
+EQS.US,D,20080512,000000,6.34,6.39,6.29,6.38,21214,0
+EQS.US,D,20080513,000000,6.44,6.66,6.33,6.51,26371,0
+EQS.US,D,20080514,000000,6.52,6.64,6.38,6.62,23042,0
+EQS.US,D,20080515,000000,6.62,6.71,6.62,6.71,12013,0
+EQS.US,D,20080516,000000,6.76,6.92,6.75,6.82,16436,0
+EQS.US,D,20080519,000000,6.78,6.91,6.56,6.81,10671,0
+EQS.US,D,20080520,000000,6.72,6.76,6.69,6.76,3554,0
+EQS.US,D,20080521,000000,6.72,6.76,6.57,6.63,32507,0
+EQS.US,D,20080522,000000,6.6,6.83,6.4,6.75,85349,0
+EQS.US,D,20080523,000000,6.68,6.81,6.52,6.69,99494,0
+EQS.US,D,20080527,000000,6.68,6.76,6.41,6.63,70025,0
+EQS.US,D,20080528,000000,6.62,6.62,6.39,6.5,35715,0
+EQS.US,D,20080529,000000,6.42,6.52,6.42,6.48,5102,0
+EQS.US,D,20080530,000000,6.46,6.63,6.4,6.63,37227,0
+EQS.US,D,20080602,000000,6.58,6.63,6.58,6.63,5149,0
+EQS.US,D,20080603,000000,6.63,6.71,6.56,6.66,8613,0
+EQS.US,D,20080604,000000,6.61,6.61,6.46,6.52,13619,0
+EQS.US,D,20080605,000000,6.52,6.52,6.39,6.4,18097,0
+EQS.US,D,20080606,000000,6.38,6.61,6.22,6.41,43128,0
+EQS.US,D,20080609,000000,6.38,6.61,6.27,6.34,4854,0
+EQS.US,D,20080610,000000,6.33,6.78,6.33,6.44,4103,0
+EQS.US,D,20080611,000000,6.43,6.71,6.43,6.61,26465,0
+EQS.US,D,20080612,000000,6.61,6.71,6.53,6.71,5313,0
+EQS.US,D,20080613,000000,6.67,6.67,6.62,6.62,2754,0
+EQS.US,D,20080616,000000,6.68,6.71,6.53,6.53,5751,0
+EQS.US,D,20080617,000000,6.52,6.6,6.51,6.51,11624,0
+EQS.US,D,20080618,000000,6.52,6.6,6.48,6.59,20437,0
+EQS.US,D,20080619,000000,6.55,6.55,6.52,6.52,5722,0
+EQS.US,D,20080620,000000,6.55,6.72,6.52,6.53,26289,0
+EQS.US,D,20080623,000000,6.6,6.67,6.52,6.52,21167,0
+EQS.US,D,20080624,000000,6.54,6.67,6.52,6.52,13452,0
+EQS.US,D,20080625,000000,6.54,6.61,6.54,6.61,3942,0
+EQS.US,D,20080626,000000,6.65,6.66,6.57,6.57,5467,0
+EQS.US,D,20080627,000000,6.58,6.69,6.58,6.58,22813,0
+EQS.US,D,20080630,000000,6.54,6.61,6.53,6.53,13861,0
+EQS.US,D,20080701,000000,6.53,6.66,6.49,6.49,19941,0
+EQS.US,D,20080702,000000,6.55,6.61,6.48,6.48,10299,0
+EQS.US,D,20080703,000000,6.48,6.52,6.43,6.52,4891,0
+EQS.US,D,20080707,000000,6.49,6.57,6.42,6.46,19064,0
+EQS.US,D,20080708,000000,6.46,6.46,6.25,6.31,14714,0
+EQS.US,D,20080709,000000,6.26,6.59,6.18,6.59,31434,0
+EQS.US,D,20080710,000000,6.59,6.71,6.07,6.66,18493,0
+EQS.US,D,20080711,000000,6.52,6.89,6.29,6.37,31920,0
+EQS.US,D,20080714,000000,6.61,6.84,6.34,6.59,32400,0
+EQS.US,D,20080715,000000,6.44,6.55,6.01,6.55,15865,0
+EQS.US,D,20080716,000000,6.52,6.52,5.99,6.34,24173,0
+EQS.US,D,20080717,000000,6.27,6.43,6.25,6.33,5888,0
+EQS.US,D,20080718,000000,6.38,6.38,6.2,6.35,5305,0
+EQS.US,D,20080721,000000,6.25,6.27,6,6.27,5578,0
+EQS.US,D,20080722,000000,6.28,6.43,6.28,6.36,5189,0
+EQS.US,D,20080723,000000,6.47,6.5,6.38,6.38,5256,0
+EQS.US,D,20080724,000000,6.38,6.52,6.38,6.43,6751,0
+EQS.US,D,20080725,000000,6.38,6.6,6.36,6.43,43343,0
+EQS.US,D,20080728,000000,6.54,6.84,6.54,6.66,19465,0
+EQS.US,D,20080729,000000,6.68,6.68,6.42,6.54,70985,0
+EQS.US,D,20080730,000000,6.6,6.65,6.45,6.52,20747,0
+EQS.US,D,20080731,000000,6.62,6.71,6.48,6.53,68359,0
+EQS.US,D,20080801,000000,6.56,6.64,6.56,6.63,4720,0
+EQS.US,D,20080804,000000,6.79,6.79,6.57,6.64,20701,0
+EQS.US,D,20080805,000000,6.65,6.75,6.65,6.7,14824,0
+EQS.US,D,20080806,000000,6.7,6.83,6.58,6.66,25769,0
+EQS.US,D,20080807,000000,6.71,6.71,6.58,6.62,14649,0
+EQS.US,D,20080808,000000,6.36,6.73,6.35,6.7,19251,0
+EQS.US,D,20080811,000000,6.75,6.9,6.56,6.84,66309,0
+EQS.US,D,20080812,000000,6.92,6.92,6.75,6.81,23108,0
+EQS.US,D,20080813,000000,6.9,6.93,6.52,6.52,33758,0
+EQS.US,D,20080814,000000,6.84,6.84,6.74,6.74,214,0
+EQS.US,D,20080815,000000,6.74,6.74,6.57,6.57,23932,0
+EQS.US,D,20080818,000000,6.8,6.98,6.62,6.76,30176,0
+EQS.US,D,20080819,000000,6.55,6.85,6.55,6.66,23996,0
+EQS.US,D,20080820,000000,6.64,6.67,6.63,6.67,1072,0
+EQS.US,D,20080821,000000,6.58,6.71,6.38,6.63,11402,0
+EQS.US,D,20080822,000000,6.7,6.82,6.43,6.82,19220,0
+EQS.US,D,20080825,000000,6.97,6.97,6.71,6.76,4409,0
+EQS.US,D,20080826,000000,6.73,6.74,6.67,6.68,4827,0
+EQS.US,D,20080827,000000,6.77,6.8,6.71,6.79,10548,0
+EQS.US,D,20080828,000000,6.76,6.85,6.66,6.79,3289,0
+EQS.US,D,20080829,000000,6.9,6.92,6.79,6.8,12934,0
+EQS.US,D,20080902,000000,6.82,6.96,6.75,6.78,10031,0
+EQS.US,D,20080903,000000,6.82,7.03,6.74,6.74,9870,0
+EQS.US,D,20080904,000000,6.88,6.88,6.72,6.84,9264,0
+EQS.US,D,20080905,000000,6.74,6.8,6.67,6.8,7276,0
+EQS.US,D,20080908,000000,6.82,6.82,6.57,6.74,22810,0
+EQS.US,D,20080909,000000,6.82,6.82,6.47,6.48,24554,0
+EQS.US,D,20080910,000000,6.48,6.62,6.43,6.48,21263,0
+EQS.US,D,20080911,000000,6.52,6.58,6.46,6.52,17296,0
+EQS.US,D,20080912,000000,6.55,6.58,6.51,6.51,6115,0
+EQS.US,D,20080915,000000,6.53,6.54,6.35,6.36,28365,0
+EQS.US,D,20080916,000000,6.34,6.34,5.85,5.97,27324,0
+EQS.US,D,20080917,000000,6.15,6.15,5.74,5.86,31413,0
+EQS.US,D,20080918,000000,5.74,5.82,5.31,5.69,21814,0
+EQS.US,D,20080919,000000,6.81,6.81,5.87,5.95,23389,0
+EQS.US,D,20080922,000000,6.05,6.05,5.85,5.85,4590,0
+EQS.US,D,20080923,000000,5.81,5.83,5.67,5.83,14307,0
+EQS.US,D,20080924,000000,5.93,6.25,5.84,5.98,15799,0
+EQS.US,D,20080925,000000,6.06,6.06,5.64,5.9,22368,0
+EQS.US,D,20080926,000000,5.83,5.83,5.5,5.61,11557,0
+EQS.US,D,20080929,000000,5.82,5.91,5.5,5.91,26327,0
+EQS.US,D,20080930,000000,5.82,5.97,5.69,5.78,22004,0
+EQS.US,D,20081001,000000,5.67,6.06,5.67,5.75,27304,0
+EQS.US,D,20081002,000000,5.72,5.72,5.5,5.5,8398,0
+EQS.US,D,20081003,000000,5.59,5.78,5.35,5.59,6474,0
+EQS.US,D,20081006,000000,5.49,5.49,5.22,5.36,27446,0
+EQS.US,D,20081007,000000,5.59,5.59,5.36,5.41,15269,0
+EQS.US,D,20081008,000000,5.41,5.41,4.66,4.72,30372,0
+EQS.US,D,20081009,000000,4.67,4.73,4.1,4.11,82728,0
+EQS.US,D,20081010,000000,3.74,3.91,3.73,3.89,43995,0
+EQS.US,D,20081013,000000,4.05,4.51,4.04,4.38,16701,0
+EQS.US,D,20081014,000000,4.74,5.33,4.74,4.99,14300,0
+EQS.US,D,20081015,000000,5.08,5.22,4.75,4.75,17155,0
+EQS.US,D,20081016,000000,4.89,4.89,4.23,4.43,41147,0
+EQS.US,D,20081017,000000,4.52,4.99,4.52,4.61,11597,0
+EQS.US,D,20081020,000000,4.75,5.45,4.75,5.16,14411,0
+EQS.US,D,20081021,000000,5.45,5.51,5.17,5.51,18440,0
+EQS.US,D,20081022,000000,5.31,5.31,4.75,4.83,17861,0
+EQS.US,D,20081023,000000,4.93,5.48,4.57,4.91,29089,0
+EQS.US,D,20081024,000000,4.47,5.03,4.29,4.98,39588,0
+EQS.US,D,20081027,000000,5.07,5.5,4.89,4.89,40606,0
+EQS.US,D,20081028,000000,5.1,5.31,4.75,4.83,12342,0
+EQS.US,D,20081029,000000,4.81,5.04,4.75,4.87,14483,0
+EQS.US,D,20081030,000000,5.13,5.55,4.94,5.12,20123,0
+EQS.US,D,20081031,000000,5.22,5.75,5.01,5.73,18240,0
+EQS.US,D,20081103,000000,5.78,5.78,5.27,5.65,15486,0
+EQS.US,D,20081104,000000,5.7,6.23,5.7,5.79,20959,0
+EQS.US,D,20081105,000000,5.7,6.25,5.55,5.55,19315,0
+EQS.US,D,20081106,000000,5.7,5.87,5.36,5.87,9830,0
+EQS.US,D,20081107,000000,5.86,6.43,5.79,5.79,26212,0
+EQS.US,D,20081110,000000,5.83,6.25,5.78,5.78,9937,0
+EQS.US,D,20081111,000000,5.83,5.83,5.67,5.69,10699,0
+EQS.US,D,20081112,000000,5.59,5.67,5.41,5.41,23337,0
+EQS.US,D,20081113,000000,5.44,5.44,5.01,5.22,21405,0
+EQS.US,D,20081114,000000,5.32,5.32,5.03,5.03,4242,0
+EQS.US,D,20081117,000000,4.53,5.4,4.53,4.79,18178,0
+EQS.US,D,20081118,000000,4.7,4.81,4.54,4.59,9773,0
+EQS.US,D,20081119,000000,4.54,4.54,4.07,4.2,9156,0
+EQS.US,D,20081120,000000,4.16,4.6,3.89,3.91,18491,0
+EQS.US,D,20081121,000000,4.06,4.06,3.89,3.99,7081,0
+EQS.US,D,20081124,000000,3.91,4.16,3.91,4.16,6828,0
+EQS.US,D,20081125,000000,4.33,4.33,4.01,4.2,3024,0
+EQS.US,D,20081126,000000,4.11,4.19,4.02,4.19,5991,0
+EQS.US,D,20081128,000000,4.19,4.35,4.19,4.35,10656,0
+EQS.US,D,20081201,000000,4.44,4.44,4.29,4.35,1298,0
+EQS.US,D,20081202,000000,4.34,4.53,4.18,4.29,5917,0
+EQS.US,D,20081203,000000,4.2,4.25,3.87,3.94,5873,0
+EQS.US,D,20081204,000000,3.91,4.23,3.91,4.23,4804,0
+EQS.US,D,20081205,000000,4.12,4.19,3.93,4.13,12298,0
+EQS.US,D,20081208,000000,4.08,4.45,3.92,4.25,11518,0
+EQS.US,D,20081209,000000,4.16,4.45,4.16,4.16,11439,0
+EQS.US,D,20081210,000000,4.32,4.43,3.92,4.15,6781,0
+EQS.US,D,20081211,000000,4.18,4.18,4.04,4.04,6828,0
+EQS.US,D,20081212,000000,4.14,4.16,4.06,4.11,13872,0
+EQS.US,D,20081215,000000,4.08,4.08,4.01,4.06,7082,0
+EQS.US,D,20081216,000000,4.05,4.1,3.92,3.94,35508,0
+EQS.US,D,20081217,000000,3.94,3.99,3.91,3.92,12945,0
+EQS.US,D,20081218,000000,3.87,3.89,3.63,3.77,47932,0
+EQS.US,D,20081219,000000,3.87,3.87,3.77,3.85,10605,0
+EQS.US,D,20081222,000000,4.3,4.3,4.11,4.11,33565,0
+EQS.US,D,20081223,000000,4.18,4.18,3.87,3.87,6068,0
+EQS.US,D,20081224,000000,3.64,3.86,3.64,3.86,19289,0
+EQS.US,D,20081226,000000,3.88,3.99,3.88,3.94,7234,0
+EQS.US,D,20081229,000000,3.88,3.92,3.72,3.82,7633,0
+EQS.US,D,20081230,000000,3.82,3.96,3.82,3.96,10608,0
+EQS.US,D,20081231,000000,3.84,4.16,3.84,4.16,16965,0
+EQS.US,D,20090102,000000,4.16,4.59,4.16,4.59,19380,0
+EQS.US,D,20090105,000000,4.49,4.58,4.35,4.49,4968,0
+EQS.US,D,20090106,000000,4.5,4.82,4.5,4.74,25870,0
+EQS.US,D,20090107,000000,4.74,4.74,4.64,4.64,3489,0
+EQS.US,D,20090108,000000,4.59,4.59,4.54,4.55,5461,0
+EQS.US,D,20090109,000000,4.57,4.83,4.57,4.57,11743,0
+EQS.US,D,20090112,000000,4.57,4.57,4.56,4.57,3797,0
+EQS.US,D,20090113,000000,4.64,4.64,4.57,4.64,2276,0
+EQS.US,D,20090114,000000,4.69,4.69,4.37,4.59,13064,0
+EQS.US,D,20090115,000000,4.55,4.55,4.46,4.54,5380,0
+EQS.US,D,20090116,000000,4.55,4.55,4.46,4.46,3721,0
+EQS.US,D,20090120,000000,4.53,4.64,4.45,4.49,10553,0
+EQS.US,D,20090121,000000,4.45,4.45,4.31,4.36,9932,0
+EQS.US,D,20090122,000000,4.37,4.37,4.24,4.24,6207,0
+EQS.US,D,20090123,000000,4.36,4.36,3.96,4.07,6720,0
+EQS.US,D,20090126,000000,4.07,4.11,3.96,4.08,7449,0
+EQS.US,D,20090127,000000,3.99,4.16,3.99,4.16,4280,0
+EQS.US,D,20090128,000000,4.06,4.2,4.06,4.2,1272,0
+EQS.US,D,20090129,000000,4.16,4.2,4.14,4.18,3369,0
+EQS.US,D,20090130,000000,4.23,4.3,4.19,4.3,5230,0
+EQS.US,D,20090202,000000,4.25,4.3,4.25,4.25,4482,0
+EQS.US,D,20090203,000000,4.34,4.44,4.19,4.32,3917,0
+EQS.US,D,20090204,000000,4.35,4.39,4.2,4.23,8623,0
+EQS.US,D,20090205,000000,4.25,4.29,4.07,4.07,19127,0
+EQS.US,D,20090206,000000,4.09,4.26,4.08,4.23,12862,0
+EQS.US,D,20090209,000000,4.31,4.41,4.2,4.31,5915,0
+EQS.US,D,20090210,000000,4.2,4.2,4.08,4.16,10684,0
+EQS.US,D,20090211,000000,4.11,4.16,4.07,4.16,3659,0
+EQS.US,D,20090212,000000,4.15,4.15,4.04,4.04,18770,0
+EQS.US,D,20090213,000000,4.06,4.17,3.96,3.97,6516,0
+EQS.US,D,20090217,000000,3.96,3.96,3.86,3.86,21122,0
+EQS.US,D,20090218,000000,3.88,3.88,3.86,3.86,4757,0
+EQS.US,D,20090219,000000,3.95,3.97,3.87,3.87,5690,0
+EQS.US,D,20090220,000000,3.87,3.91,3.86,3.88,10067,0
+EQS.US,D,20090223,000000,3.95,3.95,3.67,3.67,8644,0
+EQS.US,D,20090224,000000,3.84,3.86,3.64,3.86,17050,0
+EQS.US,D,20090225,000000,3.83,3.83,3.83,3.83,724,0
+EQS.US,D,20090226,000000,3.87,3.87,3.87,3.87,6621,0
+EQS.US,D,20090227,000000,3.85,4.24,3.85,4.24,15134,0
+EQS.US,D,20090302,000000,4.05,4.05,3.64,3.66,7423,0
+EQS.US,D,20090303,000000,3.72,3.72,3.6,3.62,34699,0
+EQS.US,D,20090304,000000,3.62,3.65,3.39,3.44,7715,0
+EQS.US,D,20090305,000000,3.24,3.58,3.24,3.25,7760,0
+EQS.US,D,20090306,000000,3.25,3.25,3.1,3.1,9309,0
+EQS.US,D,20090309,000000,3.25,3.25,3,3,32733,0
+EQS.US,D,20090310,000000,3.01,3.08,3.01,3.01,15139,0
+EQS.US,D,20090311,000000,3.05,3.1,2.99,3,13056,0
+EQS.US,D,20090312,000000,3.04,3.04,3,3.03,5985,0
+EQS.US,D,20090313,000000,3.03,3.07,2.99,2.99,13363,0
+EQS.US,D,20090316,000000,3.1,3.1,3.02,3.02,24688,0
+EQS.US,D,20090317,000000,3.02,3.13,3.02,3.12,18085,0
+EQS.US,D,20090318,000000,3.16,3.25,3.05,3.2,15704,0
+EQS.US,D,20090319,000000,3.2,3.25,3.2,3.25,4700,0
+EQS.US,D,20090320,000000,3.21,3.24,3.16,3.16,6229,0
+EQS.US,D,20090323,000000,3.27,3.27,3.16,3.24,6179,0
+EQS.US,D,20090324,000000,3.3,3.3,3.15,3.2,9267,0
+EQS.US,D,20090325,000000,3.12,3.2,3.05,3.1,23290,0
+EQS.US,D,20090326,000000,3.12,3.16,3.09,3.15,19100,0
+EQS.US,D,20090327,000000,3.1,3.12,3.08,3.12,2818,0
+EQS.US,D,20090330,000000,3.19,3.19,3,3.01,8146,0
+EQS.US,D,20090331,000000,3.05,3.05,2.85,2.85,25948,0
+EQS.US,D,20090401,000000,2.85,2.85,2.73,2.75,44568,0
+EQS.US,D,20090402,000000,2.81,2.81,2.41,2.58,62320,0
+EQS.US,D,20090403,000000,2.53,2.6,2.45,2.58,44375,0
+EQS.US,D,20090406,000000,2.63,2.63,2.49,2.55,30027,0
+EQS.US,D,20090407,000000,2.5,2.5,2.25,2.25,65384,0
+EQS.US,D,20090408,000000,2.26,2.39,2.1,2.1,56857,0
+EQS.US,D,20090409,000000,2.16,2.28,2.16,2.28,41580,0
+EQS.US,D,20090413,000000,2.33,2.4,2.3,2.32,30563,0
+EQS.US,D,20090414,000000,2.32,2.35,2.27,2.3,27753,0
+EQS.US,D,20090415,000000,2.28,2.32,2.28,2.28,12402,0
+EQS.US,D,20090416,000000,2.28,2.32,2.26,2.27,34828,0
+EQS.US,D,20090417,000000,2.27,2.29,2.24,2.24,25522,0
+EQS.US,D,20090420,000000,2.24,2.29,2.2,2.2,18476,0
+EQS.US,D,20090421,000000,2.19,2.19,2.15,2.15,20183,0
+EQS.US,D,20090422,000000,2.15,2.2,2.15,2.2,12323,0
+EQS.US,D,20090423,000000,2.16,2.25,2.16,2.24,14073,0
+EQS.US,D,20090424,000000,2.25,2.48,2.25,2.4,48264,0
+EQS.US,D,20090427,000000,2.4,2.43,2.4,2.4,17756,0
+EQS.US,D,20090428,000000,2.37,2.38,2.33,2.33,15753,0
+EQS.US,D,20090429,000000,2.33,2.4,2.33,2.4,10277,0
+EQS.US,D,20090430,000000,2.4,2.44,2.34,2.4,23410,0
+EQS.US,D,20090501,000000,2.4,2.4,2.36,2.36,1291,0
+EQS.US,D,20090504,000000,2.4,2.49,2.4,2.42,38115,0
+EQS.US,D,20090505,000000,2.45,2.46,2.41,2.46,44647,0
+EQS.US,D,20090506,000000,2.48,2.55,2.44,2.46,56518,0
+EQS.US,D,20090507,000000,2.46,2.46,2.42,2.42,29104,0
+EQS.US,D,20090508,000000,2.5,2.5,2.45,2.46,52935,0
+EQS.US,D,20090511,000000,2.46,2.46,2.45,2.46,32737,0
+EQS.US,D,20090512,000000,2.46,2.46,2.45,2.45,700,0
+EQS.US,D,20090513,000000,2.45,2.45,2.25,2.32,27231,0
+EQS.US,D,20090514,000000,2.31,2.36,2.28,2.36,9946,0
+EQS.US,D,20090515,000000,2.36,2.47,2.36,2.47,56250,0
+EQS.US,D,20090518,000000,2.45,2.5,2.45,2.5,39927,0
+EQS.US,D,20090519,000000,2.59,2.74,2.46,2.59,41004,0
+EQS.US,D,20090520,000000,2.6,2.6,2.42,2.6,9346,0
+EQS.US,D,20090521,000000,2.55,2.6,2.55,2.6,13820,0
+EQS.US,D,20090522,000000,2.62,2.67,2.58,2.65,10200,0
+EQS.US,D,20090526,000000,2.57,2.63,2.53,2.56,10863,0
+EQS.US,D,20090527,000000,2.58,2.64,2.55,2.62,21088,0
+EQS.US,D,20090528,000000,2.62,2.67,2.57,2.6,5059,0
+EQS.US,D,20090529,000000,2.6,2.65,2.6,2.6,5585,0
+EQS.US,D,20090601,000000,2.58,2.64,2.5,2.59,16414,0
+EQS.US,D,20090602,000000,2.62,2.67,2.62,2.65,18127,0
+EQS.US,D,20090603,000000,2.62,2.64,2.62,2.64,6967,0
+EQS.US,D,20090604,000000,2.65,2.68,2.65,2.68,12920,0
+EQS.US,D,20090605,000000,2.66,2.75,2.66,2.74,4946,0
+EQS.US,D,20090608,000000,2.75,2.9,2.61,2.72,21308,0
+EQS.US,D,20090609,000000,2.75,2.77,2.74,2.77,3346,0
+EQS.US,D,20090610,000000,2.82,2.93,2.77,2.86,24438,0
+EQS.US,D,20090611,000000,2.88,3.04,2.88,3,26317,0
+EQS.US,D,20090612,000000,3.08,3.59,3.03,3.39,39846,0
+EQS.US,D,20090615,000000,3.5,3.58,3.25,3.44,37097,0
+EQS.US,D,20090616,000000,3.39,3.4,3.3,3.3,8013,0
+EQS.US,D,20090617,000000,3.3,3.39,3.15,3.15,18835,0
+EQS.US,D,20090618,000000,3.18,3.28,3.15,3.28,5585,0
+EQS.US,D,20090619,000000,3.37,3.37,3.26,3.33,6170,0
+EQS.US,D,20090622,000000,3.34,3.34,3.24,3.25,10216,0
+EQS.US,D,20090623,000000,3.21,3.3,3.02,3.02,11752,0
+EQS.US,D,20090624,000000,3.05,3.11,3.03,3.09,3200,0
+EQS.US,D,20090625,000000,3.08,3.09,3.03,3.05,4498,0
+EQS.US,D,20090626,000000,3.04,3.1,3.04,3.06,4530,0
+EQS.US,D,20090629,000000,3.09,3.22,3.09,3.22,14500,0
+EQS.US,D,20090630,000000,3.25,3.25,3.17,3.23,4000,0
+EQS.US,D,20090701,000000,3.27,3.33,3.16,3.22,11000,0
+EQS.US,D,20090702,000000,3.2,3.2,3.08,3.08,7600,0
+EQS.US,D,20090706,000000,3.05,3.06,2.94,2.95,20450,0
+EQS.US,D,20090707,000000,2.92,2.92,2.89,2.89,3895,0
+EQS.US,D,20090708,000000,2.89,2.89,2.8,2.8,3179,0
+EQS.US,D,20090709,000000,2.87,2.92,2.85,2.91,2682,0
+EQS.US,D,20090710,000000,2.9,2.91,2.82,2.85,9315,0
+EQS.US,D,20090713,000000,2.79,2.82,2.78,2.81,6062,0
+EQS.US,D,20090714,000000,2.81,2.81,2.72,2.79,10042,0
+EQS.US,D,20090715,000000,2.79,2.86,2.79,2.85,7859,0
+EQS.US,D,20090716,000000,2.9,2.99,2.88,2.9,13000,0
+EQS.US,D,20090717,000000,2.86,2.89,2.76,2.89,12696,0
+EQS.US,D,20090720,000000,2.88,2.94,2.88,2.94,4511,0
+EQS.US,D,20090721,000000,2.94,3.04,2.94,3.04,13566,0
+EQS.US,D,20090722,000000,2.99,3.1,2.99,3.1,11750,0
+EQS.US,D,20090723,000000,3.1,3.27,3.1,3.22,19425,0
+EQS.US,D,20090724,000000,3.22,3.29,3.22,3.26,5782,0
+EQS.US,D,20090727,000000,3.3,3.3,3.27,3.27,12057,0
+EQS.US,D,20090728,000000,3.28,3.28,3.06,3.1,7624,0
+EQS.US,D,20090729,000000,3.12,3.25,3.1,3.13,6476,0
+EQS.US,D,20090730,000000,3.11,3.36,3.11,3.23,15754,0
+EQS.US,D,20090731,000000,3.26,3.29,3.2,3.2,4619,0
+EQS.US,D,20090803,000000,3.15,3.36,3.15,3.35,29694,0
+EQS.US,D,20090804,000000,3.3,3.35,3.28,3.35,23602,0
+EQS.US,D,20090805,000000,3.33,3.33,3.27,3.29,14156,0
+EQS.US,D,20090806,000000,3.29,3.31,3.22,3.25,25079,0
+EQS.US,D,20090807,000000,3.3,3.33,3.22,3.22,13091,0
+EQS.US,D,20090810,000000,3.33,3.34,3.26,3.33,13200,0
+EQS.US,D,20090811,000000,3.34,3.34,3.25,3.32,7637,0
+EQS.US,D,20090812,000000,3.27,3.35,3.24,3.31,20095,0
+EQS.US,D,20090813,000000,3.35,3.48,3.34,3.38,19185,0
+EQS.US,D,20090814,000000,3.43,3.43,3.26,3.4,8889,0
+EQS.US,D,20090817,000000,3.31,3.35,3.25,3.3,9548,0
+EQS.US,D,20090818,000000,3.35,3.38,3.35,3.35,5256,0
+EQS.US,D,20090819,000000,3.35,3.35,3.25,3.33,16435,0
+EQS.US,D,20090820,000000,3.3,3.3,3.24,3.27,14300,0
+EQS.US,D,20090821,000000,3.25,3.37,3.24,3.29,5356,0
+EQS.US,D,20090824,000000,3.3,3.35,3.25,3.25,17660,0
+EQS.US,D,20090825,000000,3.27,3.29,3.25,3.26,18469,0
+EQS.US,D,20090826,000000,3.29,3.29,3.27,3.29,3450,0
+EQS.US,D,20090827,000000,3.25,3.27,3.25,3.27,7066,0
+EQS.US,D,20090828,000000,3.26,3.36,3.26,3.3,25946,0
+EQS.US,D,20090831,000000,3.21,3.3,3.21,3.28,5284,0
+EQS.US,D,20090901,000000,3.26,3.26,3.23,3.25,10422,0
+EQS.US,D,20090902,000000,3.2,3.22,3.2,3.21,5606,0
+EQS.US,D,20090903,000000,3.21,3.21,3.17,3.2,11386,0
+EQS.US,D,20090904,000000,3.2,3.2,3.18,3.18,12967,0
+EQS.US,D,20090908,000000,3.2,3.23,3.18,3.2,11471,0
+EQS.US,D,20090909,000000,3.22,3.27,3.22,3.25,13606,0
+EQS.US,D,20090910,000000,3.29,3.34,3.26,3.33,8879,0
+EQS.US,D,20090911,000000,3.38,3.38,3.26,3.3,10868,0
+EQS.US,D,20090914,000000,3.26,3.29,3.25,3.29,19059,0
+EQS.US,D,20090915,000000,3.35,3.38,3.31,3.31,7027,0
+EQS.US,D,20090916,000000,3.33,3.34,3.29,3.3,24780,0
+EQS.US,D,20090917,000000,3.27,3.33,3.19,3.33,10574,0
+EQS.US,D,20090918,000000,3.31,3.36,3.28,3.32,8247,0
+EQS.US,D,20090921,000000,3.3,3.32,3.27,3.27,21598,0
+EQS.US,D,20090922,000000,3.26,3.29,3.25,3.27,5000,0
+EQS.US,D,20090923,000000,3.28,3.29,3.25,3.25,12800,0
+EQS.US,D,20090924,000000,3.25,3.28,3.24,3.24,6054,0
+EQS.US,D,20090925,000000,3.31,3.32,3.25,3.28,2447,0
+EQS.US,D,20090928,000000,3.31,3.32,3.24,3.26,6330,0
+EQS.US,D,20090929,000000,3.3,3.3,3.24,3.24,5099,0
+EQS.US,D,20090930,000000,3.24,3.28,3.2,3.22,14430,0
+EQS.US,D,20091001,000000,3.18,3.19,3.07,3.11,12046,0
+EQS.US,D,20091002,000000,3.07,3.17,3.07,3.08,1969,0
+EQS.US,D,20091005,000000,3.08,3.09,3.03,3.07,13724,0
+EQS.US,D,20091006,000000,3.09,3.15,3.09,3.14,11758,0
+EQS.US,D,20091007,000000,3.14,3.15,3.1,3.15,7484,0
+EQS.US,D,20091008,000000,3.19,3.24,3.19,3.19,8470,0
+EQS.US,D,20091009,000000,3.2,3.25,3.2,3.25,3425,0
+EQS.US,D,20091012,000000,3.29,3.4,3.29,3.32,18890,0
+EQS.US,D,20091013,000000,3.34,3.46,3.33,3.38,17035,0
+EQS.US,D,20091014,000000,3.45,3.45,3.26,3.34,15029,0
+EQS.US,D,20091015,000000,3.31,3.39,3.31,3.38,3725,0
+EQS.US,D,20091016,000000,3.35,3.43,3.35,3.4,9351,0
+EQS.US,D,20091019,000000,3.4,3.43,3.38,3.41,9756,0
+EQS.US,D,20091020,000000,3.43,3.49,3.38,3.46,6220,0
+EQS.US,D,20091021,000000,3.47,3.72,3.47,3.6,16141,0
+EQS.US,D,20091022,000000,3.65,3.7,3.6,3.7,11623,0
+EQS.US,D,20091023,000000,3.63,3.94,3.61,3.81,11596,0
+EQS.US,D,20091026,000000,3.87,3.99,3.75,3.75,21250,0
+EQS.US,D,20091027,000000,3.75,3.75,3.45,3.47,18880,0
+EQS.US,D,20091028,000000,3.5,3.53,3.5,3.5,3236,0
+EQS.US,D,20091029,000000,3.5,3.55,3.48,3.55,6671,0
+EQS.US,D,20091030,000000,3.56,3.59,3.5,3.54,9700,0
+EQS.US,D,20091102,000000,3.54,3.55,3.39,3.48,35881,0
+EQS.US,D,20091103,000000,3.5,3.5,3.4,3.4,11060,0
+EQS.US,D,20091104,000000,3.4,3.45,3.4,3.45,4293,0
+EQS.US,D,20091105,000000,3.41,3.5,3.41,3.49,3730,0
+EQS.US,D,20091106,000000,3.45,3.6,3.43,3.6,13558,0
+EQS.US,D,20091109,000000,3.56,3.56,3.36,3.41,45241,0
+EQS.US,D,20091110,000000,3.41,3.41,3.21,3.21,29617,0
+EQS.US,D,20091111,000000,3.22,3.24,3.21,3.21,16999,0
+EQS.US,D,20091112,000000,3.21,3.22,3.19,3.22,4146,0
+EQS.US,D,20091113,000000,3.23,3.25,3.19,3.24,5935,0
+EQS.US,D,20091116,000000,3.07,3.22,3.07,3.18,16510,0
+EQS.US,D,20091117,000000,3.2,3.23,3.18,3.18,15495,0
+EQS.US,D,20091118,000000,3.18,3.19,3.16,3.19,5044,0
+EQS.US,D,20091119,000000,3.14,3.15,3.05,3.08,12331,0
+EQS.US,D,20091120,000000,3.04,3.06,3.03,3.04,14984,0
+EQS.US,D,20091123,000000,3.05,3.12,3.03,3.12,18852,0
+EQS.US,D,20091124,000000,3.1,3.15,3.1,3.15,37732,0
+EQS.US,D,20091125,000000,3.19,3.28,3.16,3.23,10424,0
+EQS.US,D,20091127,000000,3.21,3.41,3.2,3.36,44000,0
+EQS.US,D,20091130,000000,3.3,3.3,3.24,3.27,6856,0
+EQS.US,D,20091201,000000,3.28,3.33,3.28,3.32,10266,0
+EQS.US,D,20091202,000000,3.3,3.33,3.27,3.28,3600,0
+EQS.US,D,20091203,000000,3.28,3.34,3.26,3.27,3580,0
+EQS.US,D,20091204,000000,3.29,3.33,3.21,3.21,12877,0
+EQS.US,D,20091207,000000,3.04,3.24,3.04,3.18,11997,0
+EQS.US,D,20091208,000000,3.2,3.22,3.17,3.2,8748,0
+EQS.US,D,20091209,000000,3.15,3.2,3.15,3.2,5774,0
+EQS.US,D,20091210,000000,3.2,3.24,3.2,3.2,5981,0
+EQS.US,D,20091211,000000,3.2,3.27,3.2,3.27,9520,0
+EQS.US,D,20091214,000000,3.27,3.34,3.27,3.33,9811,0
+EQS.US,D,20091215,000000,3.3,3.34,3.3,3.32,6482,0
+EQS.US,D,20091216,000000,3.29,3.56,3.21,3.56,45498,0
+EQS.US,D,20091217,000000,3.49,3.49,3.35,3.49,17251,0
+EQS.US,D,20091218,000000,3.48,3.53,3.36,3.37,13006,0
+EQS.US,D,20091221,000000,3.36,3.43,3.22,3.22,19768,0
+EQS.US,D,20091222,000000,3.28,3.31,3.2,3.21,7943,0
+EQS.US,D,20091223,000000,3.21,3.23,3.18,3.22,17266,0
+EQS.US,D,20091224,000000,3.19,3.25,3.19,3.25,2868,0
+EQS.US,D,20091228,000000,3.2,3.35,3.2,3.21,20416,0
+EQS.US,D,20091229,000000,3.18,3.21,3.17,3.2,14025,0
+EQS.US,D,20091230,000000,3.18,3.22,3.16,3.16,20840,0
+EQS.US,D,20091231,000000,3.16,3.21,3.16,3.2,39577,0
+EQS.US,D,20100104,000000,3.25,3.3,3.2,3.29,11279,0
+EQS.US,D,20100105,000000,3.34,3.36,3.32,3.36,12455,0
+EQS.US,D,20100106,000000,3.39,3.4,3.38,3.38,5277,0
+EQS.US,D,20100107,000000,3.4,3.4,3.33,3.35,16054,0
+EQS.US,D,20100108,000000,3.35,3.35,3.29,3.32,16300,0
+EQS.US,D,20100111,000000,3.38,3.38,3.31,3.36,12500,0
+EQS.US,D,20100112,000000,3.35,3.39,3.35,3.39,1500,0
+EQS.US,D,20100113,000000,3.3,3.38,3.29,3.35,51246,0
+EQS.US,D,20100114,000000,3.33,3.44,3.33,3.43,8432,0
+EQS.US,D,20100115,000000,3.36,3.47,3.36,3.36,13700,0
+EQS.US,D,20100119,000000,3.35,3.4,3.35,3.4,3744,0
+EQS.US,D,20100120,000000,3.35,3.42,3.34,3.36,8825,0
+EQS.US,D,20100121,000000,3.34,3.39,3.34,3.34,17547,0
+EQS.US,D,20100122,000000,3.35,3.4,3.35,3.35,8021,0
+EQS.US,D,20100125,000000,3.35,3.4,3.34,3.38,9100,0
+EQS.US,D,20100126,000000,3.31,3.41,3.31,3.37,15849,0
+EQS.US,D,20100127,000000,3.29,3.34,3.29,3.31,66444,0
+EQS.US,D,20100128,000000,3.35,3.36,3.35,3.36,7022,0
+EQS.US,D,20100129,000000,3.33,3.34,3.33,3.33,9628,0
+EQS.US,D,20100201,000000,3.33,3.33,3.33,3.33,2285,0
+EQS.US,D,20100202,000000,3.36,3.44,3.35,3.4,18154,0
+EQS.US,D,20100203,000000,3.4,3.41,3.4,3.4,2024,0
+EQS.US,D,20100204,000000,3.39,3.39,3.38,3.39,5306,0
+EQS.US,D,20100205,000000,3.38,3.43,3.37,3.38,7400,0
+EQS.US,D,20100208,000000,3.38,3.38,3.38,3.38,4100,0
+EQS.US,D,20100209,000000,3.43,3.44,3.41,3.41,3800,0
+EQS.US,D,20100210,000000,3.44,3.44,3.35,3.37,14857,0
+EQS.US,D,20100211,000000,3.42,3.48,3.4,3.42,18622,0
+EQS.US,D,20100212,000000,3.42,3.5,3.4,3.44,16173,0
+EQS.US,D,20100216,000000,3.41,3.5,3.41,3.5,17013,0
+EQS.US,D,20100217,000000,3.45,3.49,3.15,3.15,99843,0
+EQS.US,D,20100218,000000,3.1,3.16,2.88,2.95,71816,0
+EQS.US,D,20100219,000000,2.99,3.2,2.99,3.05,71753,0
+EQS.US,D,20100222,000000,3.1,3.19,3.1,3.17,52793,0
+EQS.US,D,20100223,000000,3.12,3.19,3.09,3.17,58843,0
+EQS.US,D,20100224,000000,3.14,3.15,3.05,3.1,33256,0
+EQS.US,D,20100225,000000,3.01,3.15,3.01,3.11,39947,0
+EQS.US,D,20100226,000000,3.08,3.2,3.05,3.2,43284,0
+EQS.US,D,20100301,000000,3.1,3.2,3.1,3.2,32558,0
+EQS.US,D,20100302,000000,3.17,3.19,2.98,2.99,16619,0
+EQS.US,D,20100303,000000,3,3.01,2.93,2.96,23600,0
+EQS.US,D,20100304,000000,2.93,2.96,2.83,2.9,18573,0
+EQS.US,D,20100305,000000,2.88,3.1,2.88,3.02,24922,0
+EQS.US,D,20100308,000000,2.97,2.97,2.89,2.9,8700,0
+EQS.US,D,20100309,000000,2.86,2.99,2.86,2.91,6904,0
+EQS.US,D,20100310,000000,2.96,2.98,2.84,2.88,15381,0
+EQS.US,D,20100311,000000,2.85,2.85,2.81,2.83,8829,0
+EQS.US,D,20100312,000000,2.82,2.82,2.66,2.66,33469,0
+EQS.US,D,20100315,000000,2.61,2.73,2.61,2.67,10900,0
+EQS.US,D,20100316,000000,2.68,2.88,2.61,2.88,45479,0
+EQS.US,D,20100317,000000,2.86,2.92,2.79,2.85,71920,0
+EQS.US,D,20100318,000000,2.87,2.87,2.86,2.86,249,0
+EQS.US,D,20100319,000000,2.87,2.87,2.75,2.82,9490,0
+EQS.US,D,20100322,000000,2.8,2.86,2.8,2.84,3600,0
+EQS.US,D,20100323,000000,2.9,2.91,2.87,2.91,7000,0
+EQS.US,D,20100324,000000,2.92,2.92,2.9,2.9,6800,0
+EQS.US,D,20100325,000000,2.96,2.96,2.83,2.87,6357,0
+EQS.US,D,20100326,000000,2.85,2.87,2.84,2.86,2500,0
+EQS.US,D,20100329,000000,2.85,2.85,2.79,2.82,20314,0
+EQS.US,D,20100330,000000,2.81,2.86,2.8,2.8,3300,0
+EQS.US,D,20100331,000000,2.82,2.83,2.8,2.81,5500,0
+EQS.US,D,20100401,000000,2.83,2.87,2.82,2.83,5400,0
+EQS.US,D,20100405,000000,2.83,2.87,2.81,2.86,27629,0
+EQS.US,D,20100406,000000,2.86,3.13,2.85,2.85,80737,0
+EQS.US,D,20100407,000000,2.89,3.04,2.86,3.02,10311,0
+EQS.US,D,20100408,000000,3.05,3.05,2.95,3.05,9960,0
+EQS.US,D,20100409,000000,3.02,3.1,2.93,3.02,29786,0
+EQS.US,D,20100412,000000,2.99,3.1,2.94,3.01,13818,0
+EQS.US,D,20100413,000000,3,3.07,3,3.07,15306,0
+EQS.US,D,20100414,000000,3.08,3.09,2.96,3.01,32905,0
+EQS.US,D,20100415,000000,2.96,3.03,2.93,3.02,16946,0
+EQS.US,D,20100416,000000,3.05,3.1,3.01,3.01,26000,0
+EQS.US,D,20100419,000000,2.97,3.05,2.94,3.04,46418,0
+EQS.US,D,20100420,000000,3.04,3.1,3.01,3.09,25513,0
+EQS.US,D,20100421,000000,3.09,3.14,3.04,3.14,20528,0
+EQS.US,D,20100422,000000,3.13,3.14,3.1,3.1,16575,0
+EQS.US,D,20100423,000000,3.13,3.24,3.1,3.23,22181,0
+EQS.US,D,20100426,000000,3.22,3.22,3.18,3.18,6171,0
+EQS.US,D,20100427,000000,3.18,3.22,3.14,3.2,16821,0
+EQS.US,D,20100428,000000,3.19,3.2,3.06,3.15,21461,0
+EQS.US,D,20100429,000000,3.19,3.22,3.19,3.22,7267,0
+EQS.US,D,20100430,000000,3.19,3.21,3.13,3.13,22166,0
+EQS.US,D,20100503,000000,3.22,3.22,3.13,3.18,28577,0
+EQS.US,D,20100504,000000,3.18,3.18,3.1,3.12,17581,0
+EQS.US,D,20100505,000000,3.13,3.14,3.09,3.11,24297,0
+EQS.US,D,20100506,000000,3.11,3.11,2.99,3.03,10847,0
+EQS.US,D,20100507,000000,3.02,3.09,2.93,2.96,9636,0
+EQS.US,D,20100510,000000,3.1,3.11,2.93,3.1,13972,0
+EQS.US,D,20100511,000000,3,3.1,2.81,3.05,9511,0
+EQS.US,D,20100512,000000,3.05,3.1,3.03,3.1,21610,0
+EQS.US,D,20100513,000000,3.09,3.1,3.07,3.1,16300,0
+EQS.US,D,20100514,000000,3.08,3.08,3.06,3.08,3918,0
+EQS.US,D,20100517,000000,3.06,3.07,2.96,2.96,13386,0
+EQS.US,D,20100518,000000,2.99,3.05,2.95,2.95,5426,0
+EQS.US,D,20100519,000000,2.93,2.96,2.87,2.92,28230,0
+EQS.US,D,20100520,000000,2.93,2.94,2.84,2.84,21626,0
+EQS.US,D,20100521,000000,2.84,2.98,2.8,2.88,35543,0
+EQS.US,D,20100524,000000,2.83,2.89,2.81,2.82,7638,0
+EQS.US,D,20100525,000000,2.84,2.89,2.6,2.76,61549,0
+EQS.US,D,20100526,000000,2.8,2.8,2.74,2.75,25820,0
+EQS.US,D,20100527,000000,2.82,2.86,2.72,2.8,58150,0
+EQS.US,D,20100528,000000,2.82,2.98,2.63,2.98,33160,0
+EQS.US,D,20100601,000000,2.89,2.91,2.79,2.81,12549,0
+EQS.US,D,20100602,000000,2.85,2.85,2.73,2.73,39680,0
+EQS.US,D,20100603,000000,2.76,2.77,2.71,2.77,69431,0
+EQS.US,D,20100604,000000,2.75,2.75,2.68,2.68,45400,0
+EQS.US,D,20100607,000000,2.76,2.76,2.67,2.7,20319,0
+EQS.US,D,20100608,000000,2.62,2.69,2.61,2.69,18465,0
+EQS.US,D,20100609,000000,2.69,2.89,2.65,2.8,33263,0
+EQS.US,D,20100610,000000,2.84,2.88,2.75,2.88,43944,0
+EQS.US,D,20100611,000000,2.91,2.91,2.68,2.8,40240,0
+EQS.US,D,20100614,000000,2.79,2.84,2.75,2.83,50023,0
+EQS.US,D,20100615,000000,2.81,2.9,2.78,2.82,31201,0
+EQS.US,D,20100616,000000,2.77,2.83,2.69,2.78,31116,0
+EQS.US,D,20100617,000000,2.78,2.82,2.68,2.69,42633,0
+EQS.US,D,20100618,000000,2.68,2.72,2.67,2.67,18249,0
+EQS.US,D,20100621,000000,2.74,2.74,2.64,2.67,12596,0
+EQS.US,D,20100622,000000,2.64,2.68,2.63,2.68,1250,0
+EQS.US,D,20100623,000000,2.64,2.69,2.62,2.68,3154,0
+EQS.US,D,20100624,000000,2.69,2.69,2.63,2.68,3109,0
+EQS.US,D,20100625,000000,2.63,2.68,2.58,2.6,12948,0
+EQS.US,D,20100628,000000,2.61,2.61,2.54,2.57,4700,0
+EQS.US,D,20100629,000000,2.54,2.58,2.52,2.57,6200,0
+EQS.US,D,20100630,000000,2.53,2.68,2.51,2.68,29742,0
+EQS.US,D,20100701,000000,2.63,2.68,2.58,2.58,15637,0
+EQS.US,D,20100702,000000,2.53,2.63,2.53,2.53,1718,0
+EQS.US,D,20100706,000000,2.51,2.55,2.44,2.45,30487,0
+EQS.US,D,20100707,000000,2.55,2.55,2.44,2.45,8401,0
+EQS.US,D,20100708,000000,2.51,2.51,2.35,2.43,15591,0
+EQS.US,D,20100709,000000,2.4,2.46,2.4,2.45,11817,0
+EQS.US,D,20100712,000000,2.43,2.43,2.38,2.4,9355,0
+EQS.US,D,20100713,000000,2.41,2.42,2.33,2.34,19811,0
+EQS.US,D,20100714,000000,2.38,2.38,2.34,2.34,13467,0
+EQS.US,D,20100715,000000,2.34,2.34,2.33,2.34,17100,0
+EQS.US,D,20100716,000000,2.34,2.36,2.31,2.35,19773,0
+EQS.US,D,20100719,000000,2.32,2.34,2.3,2.31,11588,0
+EQS.US,D,20100720,000000,2.26,2.29,2.26,2.29,15827,0
+EQS.US,D,20100721,000000,2.27,2.29,2.25,2.28,25466,0
+EQS.US,D,20100722,000000,2.33,2.34,2.27,2.27,23216,0
+EQS.US,D,20100723,000000,2.31,2.34,2.28,2.3,45012,0
+EQS.US,D,20100726,000000,2.33,2.35,2.3,2.3,26051,0
+EQS.US,D,20100727,000000,2.34,2.35,2.26,2.28,25752,0
+EQS.US,D,20100728,000000,2.26,2.28,2.25,2.27,16815,0
+EQS.US,D,20100729,000000,2.31,2.35,2.28,2.3,29033,0
+EQS.US,D,20100730,000000,2.3,2.42,2.3,2.42,9849,0
+EQS.US,D,20100802,000000,2.45,2.45,2.38,2.38,16691,0
+EQS.US,D,20100803,000000,2.4,2.43,2.3,2.36,4110,0
+EQS.US,D,20100804,000000,2.36,2.36,2.27,2.36,16568,0
+EQS.US,D,20100805,000000,2.34,2.34,2.28,2.32,3766,0
+EQS.US,D,20100806,000000,2.29,2.33,2.27,2.27,4500,0
+EQS.US,D,20100809,000000,2.32,2.33,2.29,2.3,1609,0
+EQS.US,D,20100810,000000,2.29,2.3,2.23,2.25,15007,0
+EQS.US,D,20100811,000000,2.21,2.27,2.2,2.25,5262,0
+EQS.US,D,20100812,000000,2.23,2.26,2.22,2.26,1500,0
+EQS.US,D,20100813,000000,2.26,2.26,2.25,2.26,1600,0
+EQS.US,D,20100816,000000,2.25,2.28,2.2,2.2,13880,0
+EQS.US,D,20100817,000000,2.21,2.28,2.2,2.28,10147,0
+EQS.US,D,20100818,000000,2.24,2.28,2.23,2.28,1621,0
+EQS.US,D,20100819,000000,2.23,2.27,2.21,2.25,6144,0
+EQS.US,D,20100820,000000,2.22,2.25,2.22,2.24,3400,0
+EQS.US,D,20100823,000000,2.26,2.26,2.19,2.22,12327,0
+EQS.US,D,20100824,000000,2.19,2.22,2.18,2.2,22761,0
+EQS.US,D,20100825,000000,2.14,2.18,2.14,2.16,12628,0
+EQS.US,D,20100826,000000,2.13,2.18,2.13,2.15,6200,0
+EQS.US,D,20100827,000000,2.19,2.23,2.15,2.21,4943,0
+EQS.US,D,20100830,000000,2.19,2.22,2.13,2.22,9614,0
+EQS.US,D,20100831,000000,2.19,2.22,2.13,2.22,7245,0
+EQS.US,D,20100901,000000,2.19,2.19,2.1,2.17,27150,0
+EQS.US,D,20100902,000000,2.13,2.18,2.1,2.11,15163,0
+EQS.US,D,20100903,000000,2.14,2.15,2.11,2.12,5987,0
+EQS.US,D,20100907,000000,2.1,2.12,2.1,2.12,5700,0
+EQS.US,D,20100908,000000,2.1,2.22,2.1,2.21,49673,0
+EQS.US,D,20100909,000000,2.22,2.45,2.2,2.29,44806,0
+EQS.US,D,20100910,000000,2.3,2.3,2.21,2.24,6544,0
+EQS.US,D,20100913,000000,2.26,2.52,2.26,2.38,24794,0
+EQS.US,D,20100914,000000,2.38,2.4,2.33,2.36,23966,0
+EQS.US,D,20100915,000000,2.38,2.38,2.32,2.35,32900,0
+EQS.US,D,20100916,000000,2.36,2.38,2.33,2.36,22340,0
+EQS.US,D,20100917,000000,2.37,2.37,2.25,2.31,11102,0
+EQS.US,D,20100920,000000,2.3,2.38,2.28,2.35,8575,0
+EQS.US,D,20100921,000000,2.36,2.36,2.32,2.32,4300,0
+EQS.US,D,20100922,000000,2.33,2.33,2.3,2.31,8302,0
+EQS.US,D,20100923,000000,2.29,2.31,2.29,2.3,3722,0
+EQS.US,D,20100924,000000,2.35,2.39,2.3,2.34,4200,0
+EQS.US,D,20100927,000000,2.29,2.29,2.15,2.26,58680,0
+EQS.US,D,20100928,000000,2.26,2.38,2.26,2.38,3301,0
+EQS.US,D,20100929,000000,2.36,2.44,2.26,2.37,12959,0
+EQS.US,D,20100930,000000,2.39,2.4,2.36,2.38,2879,0
+EQS.US,D,20101001,000000,2.38,2.38,2.35,2.38,4781,0
+EQS.US,D,20101004,000000,2.34,2.4,2.33,2.39,5267,0
+EQS.US,D,20101005,000000,2.22,2.47,2.22,2.38,15597,0
+EQS.US,D,20101006,000000,2.36,2.36,2.26,2.26,15744,0
+EQS.US,D,20101007,000000,2.25,2.3,2.25,2.28,11028,0
+EQS.US,D,20101008,000000,2.29,2.29,2.26,2.27,17485,0
+EQS.US,D,20101011,000000,2.28,2.29,2.26,2.29,14549,0
+EQS.US,D,20101012,000000,2.28,2.3,2.28,2.3,521,0
+EQS.US,D,20101013,000000,2.33,2.33,2.26,2.26,25960,0
+EQS.US,D,20101014,000000,2.26,2.3,2.22,2.3,31240,0
+EQS.US,D,20101015,000000,2.33,2.33,2.21,2.28,9501,0
+EQS.US,D,20101018,000000,2.28,2.28,2.27,2.28,17062,0
+EQS.US,D,20101019,000000,2.25,2.27,2.25,2.27,4205,0
+EQS.US,D,20101020,000000,2.3,2.3,2.3,2.3,100,0
+EQS.US,D,20101021,000000,2.3,2.32,2.3,2.32,1163,0
+EQS.US,D,20101022,000000,2.32,2.32,2.28,2.28,4500,0
+EQS.US,D,20101025,000000,2.22,2.3,2.22,2.29,14223,0
+EQS.US,D,20101026,000000,2.28,2.28,2.27,2.27,300,0
+EQS.US,D,20101027,000000,2.26,2.29,2.22,2.29,9175,0
+EQS.US,D,20101028,000000,2.26,2.28,2.22,2.28,2311,0
+EQS.US,D,20101029,000000,2.26,2.35,2.26,2.35,16389,0
+EQS.US,D,20101101,000000,2.3,2.3,2.25,2.28,9660,0
+EQS.US,D,20101102,000000,2.29,2.43,2.29,2.41,115858,0
+EQS.US,D,20101103,000000,2.42,2.42,2.39,2.42,22743,0
+EQS.US,D,20101104,000000,2.41,2.42,2.4,2.42,34745,0
+EQS.US,D,20101105,000000,2.4,2.42,2.39,2.42,36844,0
+EQS.US,D,20101108,000000,2.41,2.44,2.36,2.42,40242,0
+EQS.US,D,20101109,000000,2.43,2.43,2.34,2.4,8457,0
+EQS.US,D,20101110,000000,2.45,2.45,2.4,2.41,16788,0
+EQS.US,D,20101111,000000,2.41,2.41,2.23,2.28,47113,0
+EQS.US,D,20101112,000000,2.23,2.26,2.12,2.23,12390,0
+EQS.US,D,20101115,000000,2.25,2.25,2.23,2.23,10816,0
+EQS.US,D,20101116,000000,2.2,2.21,2.16,2.21,12693,0
+EQS.US,D,20101117,000000,2.19,2.19,2.16,2.16,16124,0
+EQS.US,D,20101118,000000,2.16,2.17,2.13,2.14,9850,0
+EQS.US,D,20101119,000000,2.12,2.15,2.12,2.12,17864,0
+EQS.US,D,20101122,000000,2.1,2.11,2.02,2.04,57880,0
+EQS.US,D,20101123,000000,2.03,2.04,2.01,2.03,14347,0
+EQS.US,D,20101124,000000,2.03,2.08,2.02,2.05,42902,0
+EQS.US,D,20101126,000000,2.08,2.08,2.04,2.04,6168,0
+EQS.US,D,20101129,000000,2.07,2.07,2.03,2.05,17866,0
+EQS.US,D,20101130,000000,2.05,2.08,2.04,2.08,11852,0
+EQS.US,D,20101201,000000,2.08,2.15,2.08,2.08,15677,0
+EQS.US,D,20101202,000000,2.08,2.15,2.08,2.12,20470,0
+EQS.US,D,20101203,000000,2.1,2.13,2.1,2.1,4700,0
+EQS.US,D,20101206,000000,2.1,2.15,2.1,2.13,15123,0
+EQS.US,D,20101207,000000,2.12,2.18,2.12,2.15,13015,0
+EQS.US,D,20101208,000000,2.18,2.19,2.14,2.19,77671,0
+EQS.US,D,20101209,000000,2.17,2.22,2.15,2.18,100244,0
+EQS.US,D,20101210,000000,2.16,2.21,2.16,2.2,4390,0
+EQS.US,D,20101213,000000,2.24,2.25,2.2,2.25,34468,0
+EQS.US,D,20101214,000000,2.24,2.26,2.24,2.25,19242,0
+EQS.US,D,20101215,000000,2.28,2.28,2.25,2.26,7779,0
+EQS.US,D,20101216,000000,2.25,2.29,2.25,2.27,26982,0
+EQS.US,D,20101217,000000,2.27,2.37,2.25,2.34,41218,0
+EQS.US,D,20101220,000000,2.34,2.37,2.34,2.36,19482,0
+EQS.US,D,20101221,000000,2.37,2.4,2.37,2.39,34051,0
+EQS.US,D,20101222,000000,2.32,2.37,2.32,2.37,9378,0
+EQS.US,D,20101223,000000,2.35,2.49,2.3,2.49,174984,0
+EQS.US,D,20101227,000000,2.6,2.6,2.35,2.5,26916,0
+EQS.US,D,20101228,000000,2.43,2.47,2.4,2.46,5310,0
+EQS.US,D,20101229,000000,2.42,2.48,2.4,2.47,22956,0
+EQS.US,D,20101230,000000,2.45,2.49,2.41,2.44,18173,0
+EQS.US,D,20101231,000000,2.47,2.51,2.44,2.5,50319,0
+EQS.US,D,20110103,000000,2.48,2.5,2.46,2.48,8872,0
+EQS.US,D,20110104,000000,2.47,2.47,2.38,2.42,15538,0
+EQS.US,D,20110105,000000,2.38,2.43,2.36,2.41,9960,0
+EQS.US,D,20110106,000000,2.45,2.47,2.35,2.46,53137,0
+EQS.US,D,20110107,000000,2.44,2.49,2.44,2.44,28621,0
+EQS.US,D,20110110,000000,2.42,2.46,2.38,2.41,18476,0
+EQS.US,D,20110111,000000,2.41,2.42,2.41,2.41,12800,0
+EQS.US,D,20110112,000000,2.4,2.42,2.4,2.42,5314,0
+EQS.US,D,20110113,000000,2.43,2.46,2.43,2.46,11538,0
+EQS.US,D,20110114,000000,2.47,2.47,2.46,2.46,971,0
+EQS.US,D,20110118,000000,2.43,2.47,2.43,2.43,9414,0
+EQS.US,D,20110119,000000,2.43,2.43,2.43,2.43,500,0
+EQS.US,D,20110120,000000,2.42,2.42,2.42,2.42,200,0
+EQS.US,D,20110121,000000,2.43,2.43,2.43,2.43,5208,0
+EQS.US,D,20110124,000000,2.43,2.47,2.43,2.45,40147,0
+EQS.US,D,20110125,000000,2.42,2.45,2.42,2.45,7340,0
+EQS.US,D,20110126,000000,2.46,2.46,2.46,2.46,6400,0
+EQS.US,D,20110127,000000,2.48,2.48,2.46,2.46,4516,0
+EQS.US,D,20110128,000000,2.46,2.46,2.46,2.46,19900,0
+EQS.US,D,20110131,000000,2.48,2.48,2.45,2.48,5730,0
+EQS.US,D,20110201,000000,2.5,2.67,2.46,2.66,62840,0
+EQS.US,D,20110202,000000,2.67,2.67,2.57,2.58,4619,0
+EQS.US,D,20110203,000000,2.59,2.74,2.59,2.74,43075,0
+EQS.US,D,20110204,000000,2.7,2.73,2.62,2.62,10719,0
+EQS.US,D,20110207,000000,2.66,2.74,2.65,2.74,23412,0
+EQS.US,D,20110208,000000,2.72,2.73,2.53,2.65,14017,0
+EQS.US,D,20110209,000000,2.66,2.81,2.66,2.75,45698,0
+EQS.US,D,20110210,000000,2.74,2.76,2.74,2.75,11003,0
+EQS.US,D,20110211,000000,2.75,2.77,2.75,2.76,2435,0
+EQS.US,D,20110214,000000,2.77,2.82,2.77,2.78,16200,0
+EQS.US,D,20110215,000000,2.72,2.83,2.72,2.79,24235,0
+EQS.US,D,20110216,000000,2.79,2.79,2.78,2.78,10421,0
+EQS.US,D,20110217,000000,2.78,2.78,2.78,2.78,448,0
+EQS.US,D,20110218,000000,2.78,2.92,2.78,2.92,16896,0
+EQS.US,D,20110222,000000,2.86,2.86,2.85,2.85,595,0
+EQS.US,D,20110223,000000,2.85,2.85,2.83,2.83,6100,0
+EQS.US,D,20110225,000000,2.85,2.85,2.78,2.78,9009,0
+EQS.US,D,20110228,000000,2.66,2.81,2.52,2.74,16218,0
+EQS.US,D,20110301,000000,2.78,2.8,2.73,2.73,10400,0
+EQS.US,D,20110303,000000,2.76,2.76,2.72,2.72,427,0
+EQS.US,D,20110304,000000,2.73,2.73,2.61,2.63,12485,0
+EQS.US,D,20110307,000000,2.67,2.67,2.56,2.56,7444,0
+EQS.US,D,20110308,000000,2.54,2.68,2.54,2.61,3800,0
+EQS.US,D,20110309,000000,2.65,2.67,2.6,2.66,6674,0
+EQS.US,D,20110310,000000,2.61,2.72,2.61,2.69,28905,0
+EQS.US,D,20110311,000000,2.59,2.64,2.55,2.62,8893,0
+EQS.US,D,20110314,000000,2.57,2.59,2.57,2.57,700,0
+EQS.US,D,20110315,000000,2.55,2.55,2.42,2.52,15311,0
+EQS.US,D,20110316,000000,2.47,2.48,2.44,2.48,2326,0
+EQS.US,D,20110317,000000,2.51,2.59,2.51,2.59,3121,0
+EQS.US,D,20110318,000000,2.6,2.6,2.6,2.6,1100,0
+EQS.US,D,20110321,000000,2.61,2.61,2.55,2.6,4419,0
+EQS.US,D,20110322,000000,2.52,2.57,2.52,2.57,19860,0
+EQS.US,D,20110323,000000,2.54,2.57,2.54,2.56,7459,0
+EQS.US,D,20110324,000000,2.57,2.6,2.56,2.6,13000,0
+EQS.US,D,20110325,000000,2.6,2.61,2.56,2.61,12991,0
+EQS.US,D,20110328,000000,2.6,2.6,2.58,2.58,6600,0
+EQS.US,D,20110329,000000,2.6,2.61,2.58,2.58,4674,0
+EQS.US,D,20110330,000000,2.58,2.61,2.55,2.58,8441,0
+EQS.US,D,20110331,000000,2.55,2.6,2.55,2.6,4013,0
+EQS.US,D,20110401,000000,2.56,2.68,2.56,2.64,2796,0
+EQS.US,D,20110404,000000,2.65,2.7,2.65,2.68,10298,0
+EQS.US,D,20110405,000000,2.77,2.77,2.7,2.71,2417,0
+EQS.US,D,20110406,000000,2.75,2.75,2.69,2.7,13201,0
+EQS.US,D,20110407,000000,2.7,2.72,2.7,2.7,625,0
+EQS.US,D,20110408,000000,2.7,2.71,2.6,2.66,13091,0
+EQS.US,D,20110411,000000,2.66,2.7,2.55,2.56,33917,0
+EQS.US,D,20110412,000000,2.57,2.61,2.57,2.61,3306,0
+EQS.US,D,20110413,000000,2.58,2.69,2.58,2.69,3966,0
+EQS.US,D,20110414,000000,2.71,2.74,2.69,2.74,1502,0
+EQS.US,D,20110415,000000,2.73,2.73,2.57,2.64,5260,0
+EQS.US,D,20110418,000000,2.61,2.71,2.57,2.7,9885,0
+EQS.US,D,20110419,000000,2.7,2.76,2.7,2.71,5800,0
+EQS.US,D,20110420,000000,2.72,2.72,2.71,2.71,400,0
+EQS.US,D,20110421,000000,2.72,2.72,2.72,2.72,7300,0
+EQS.US,D,20110425,000000,2.72,2.76,2.72,2.76,4403,0
+EQS.US,D,20110426,000000,2.63,2.77,2.63,2.77,9128,0
+EQS.US,D,20110427,000000,2.77,2.77,2.76,2.76,4828,0
+EQS.US,D,20110428,000000,2.84,2.99,2.76,2.77,8021,0
+EQS.US,D,20110429,000000,2.78,2.78,2.78,2.78,1000,0
+EQS.US,D,20110502,000000,2.78,2.78,2.76,2.76,2145,0
+EQS.US,D,20110503,000000,2.77,2.77,2.57,2.65,15336,0
+EQS.US,D,20110504,000000,2.61,2.61,2.5,2.58,15402,0
+EQS.US,D,20110505,000000,2.55,2.55,2.52,2.52,9503,0
+EQS.US,D,20110506,000000,2.52,2.61,2.5,2.61,2933,0
+EQS.US,D,20110509,000000,2.52,2.7,2.52,2.61,30492,0
+EQS.US,D,20110510,000000,2.59,2.67,2.59,2.61,5200,0
+EQS.US,D,20110511,000000,2.63,2.63,2.59,2.59,6071,0
+EQS.US,D,20110512,000000,2.53,2.62,2.5,2.61,3925,0
+EQS.US,D,20110513,000000,2.59,2.6,2.58,2.59,2934,0
+EQS.US,D,20110516,000000,2.65,2.65,2.59,2.6,8060,0
+EQS.US,D,20110517,000000,2.59,2.59,2.5,2.5,10600,0
+EQS.US,D,20110518,000000,2.52,2.59,2.52,2.58,2109,0
+EQS.US,D,20110519,000000,2.53,2.57,2.53,2.53,3600,0
+EQS.US,D,20110520,000000,2.5,2.61,2.5,2.61,10754,0
+EQS.US,D,20110523,000000,2.61,2.61,2.51,2.54,6254,0
+EQS.US,D,20110524,000000,2.55,2.55,2.54,2.55,4588,0
+EQS.US,D,20110525,000000,2.53,2.72,2.51,2.62,21115,0
+EQS.US,D,20110526,000000,2.63,2.63,2.56,2.57,1005,0
+EQS.US,D,20110527,000000,2.59,2.62,2.59,2.6,4348,0
+EQS.US,D,20110531,000000,2.61,2.61,2.59,2.6,2245,0
+EQS.US,D,20110602,000000,2.6,2.6,2.5,2.52,5189,0
+EQS.US,D,20110603,000000,2.51,2.61,2.51,2.6,12961,0
+EQS.US,D,20110606,000000,2.6,2.6,2.58,2.58,6400,0
+EQS.US,D,20110607,000000,2.6,2.6,2.53,2.55,23704,0
+EQS.US,D,20110608,000000,2.54,2.54,2.5,2.51,22945,0
+EQS.US,D,20110609,000000,2.5,2.54,2.5,2.52,2400,0
+EQS.US,D,20110610,000000,2.51,2.54,2.5,2.54,8400,0
+EQS.US,D,20110613,000000,2.52,2.52,2.33,2.38,125981,0
+EQS.US,D,20110614,000000,2.38,2.4,2.37,2.38,3128,0
+EQS.US,D,20110615,000000,2.37,2.37,2.34,2.36,5106,0
+EQS.US,D,20110616,000000,2.37,2.41,2.37,2.37,4798,0
+EQS.US,D,20110617,000000,2.39,2.39,2.38,2.38,4113,0
+EQS.US,D,20110620,000000,2.36,2.38,2.36,2.37,4722,0
+EQS.US,D,20110621,000000,2.4,2.43,2.38,2.38,100545,0
+EQS.US,D,20110622,000000,2.4,2.4,2.39,2.39,16000,0
+EQS.US,D,20110624,000000,2.4,2.41,2.4,2.4,3945,0
+EQS.US,D,20110627,000000,2.4,2.4,2.35,2.37,8222,0
+EQS.US,D,20110628,000000,2.36,2.4,2.36,2.4,2617,0
+EQS.US,D,20110629,000000,2.41,2.41,2.4,2.4,3605,0
+EQS.US,D,20110630,000000,2.4,2.41,2.4,2.4,4357,0
+EQS.US,D,20110701,000000,2.4,2.4,2.3,2.37,12468,0
+EQS.US,D,20110705,000000,2.35,2.41,2.35,2.41,5881,0
+EQS.US,D,20110706,000000,2.43,2.43,2.38,2.38,22019,0
+EQS.US,D,20110707,000000,2.38,2.4,2.38,2.4,12819,0
+EQS.US,D,20110711,000000,2.4,2.4,2.38,2.4,2360,0
+EQS.US,D,20110712,000000,2.39,2.41,2.35,2.41,9470,0
+EQS.US,D,20110713,000000,2.39,2.39,2.29,2.39,15533,0
+EQS.US,D,20110714,000000,2.37,2.43,2.36,2.43,1631,0
+EQS.US,D,20110715,000000,2.4,2.46,2.39,2.44,6754,0
+EQS.US,D,20110718,000000,2.41,2.41,2.4,2.4,2252,0
+EQS.US,D,20110719,000000,2.38,2.4,2.38,2.4,4387,0
+EQS.US,D,20110720,000000,2.39,2.4,2.35,2.4,4122,0
+EQS.US,D,20110721,000000,2.4,2.4,2.3,2.4,6914,0
+EQS.US,D,20110722,000000,2.41,2.47,2.41,2.46,2524,0
+EQS.US,D,20110725,000000,2.41,2.44,2.4,2.42,4801,0
+EQS.US,D,20110726,000000,2.4,2.41,2.4,2.41,5652,0
+EQS.US,D,20110727,000000,2.41,2.41,2.22,2.35,12989,0
+EQS.US,D,20110728,000000,2.36,2.41,2.36,2.41,2413,0
+EQS.US,D,20110729,000000,2.26,2.33,2.26,2.31,15394,0
+EQS.US,D,20110801,000000,2.32,2.41,2.32,2.41,1786,0
+EQS.US,D,20110802,000000,2.36,2.38,2.36,2.37,3133,0
+EQS.US,D,20110803,000000,2.35,2.4,2.35,2.4,17727,0
+EQS.US,D,20110804,000000,2.35,2.35,2.32,2.35,30209,0
+EQS.US,D,20110805,000000,2.2,2.21,2.2,2.2,4032,0
+EQS.US,D,20110808,000000,2.23,2.23,2.11,2.14,2279,0
+EQS.US,D,20110809,000000,2.13,2.23,2.1,2.23,8762,0
+EQS.US,D,20110810,000000,2.11,2.17,2.11,2.15,3877,0
+EQS.US,D,20110811,000000,2.16,2.2,2.16,2.2,2500,0
+EQS.US,D,20110812,000000,2.24,2.28,2.24,2.28,5800,0
+EQS.US,D,20110815,000000,2.31,2.31,2.28,2.28,1571,0
+EQS.US,D,20110816,000000,2.28,2.28,2.2,2.22,9519,0
+EQS.US,D,20110817,000000,2.23,2.39,2.23,2.39,28570,0
+EQS.US,D,20110818,000000,2.28,2.28,2.22,2.23,800,0
+EQS.US,D,20110819,000000,2.24,2.25,2.1,2.2,7458,0
+EQS.US,D,20110822,000000,2.2,2.2,2.13,2.15,5915,0
+EQS.US,D,20110823,000000,2.2,2.22,2.14,2.22,2644,0
+EQS.US,D,20110824,000000,2.24,2.24,2.24,2.24,100,0
+EQS.US,D,20110825,000000,2.24,2.24,2.22,2.22,19436,0
+EQS.US,D,20110826,000000,2.2,2.24,2.2,2.2,4809,0
+EQS.US,D,20110829,000000,2.22,2.25,2.18,2.25,9341,0
+EQS.US,D,20110830,000000,2.2,2.25,2.11,2.25,2454,0
+EQS.US,D,20110831,000000,2.18,2.2,2.15,2.15,10248,0
+EQS.US,D,20110901,000000,2.16,2.21,2.15,2.21,1713,0
+EQS.US,D,20110902,000000,2.1,2.11,2.1,2.11,1543,0
+EQS.US,D,20110906,000000,2.1,2.1,2.1,2.1,1729,0
+EQS.US,D,20110907,000000,2.15,2.23,2.12,2.23,2992,0
+EQS.US,D,20110909,000000,2.17,2.17,2.15,2.15,5018,0
+EQS.US,D,20110912,000000,2.13,2.15,2.12,2.15,2460,0
+EQS.US,D,20110913,000000,2.13,2.15,2.13,2.15,2510,0
+EQS.US,D,20110914,000000,2.18,2.21,2.17,2.21,977,0
+EQS.US,D,20110915,000000,2.12,2.12,2.12,2.12,274,0
+EQS.US,D,20110916,000000,2.17,2.26,2.17,2.26,1490,0
+EQS.US,D,20110919,000000,2.2,2.2,2.19,2.19,808,0
+EQS.US,D,20110920,000000,2.12,2.2,2.1,2.16,3277,0
+EQS.US,D,20110921,000000,2.15,2.15,2.02,2.11,2440,0
+EQS.US,D,20110922,000000,2.11,2.18,2.11,2.12,4560,0
+EQS.US,D,20110923,000000,2.06,2.09,2.02,2.02,7678,0
+EQS.US,D,20110926,000000,2.02,2.03,1.87,1.94,15933,0
+EQS.US,D,20110927,000000,1.94,1.96,1.86,1.94,8660,0
+EQS.US,D,20110928,000000,1.94,1.95,1.93,1.93,4924,0
+EQS.US,D,20110929,000000,1.91,1.92,1.9,1.92,1698,0
+EQS.US,D,20110930,000000,1.85,1.9,1.85,1.88,2400,0
+EQS.US,D,20111003,000000,1.94,1.95,1.87,1.9,4150,0
+EQS.US,D,20111004,000000,1.85,1.96,1.82,1.82,6506,0
+EQS.US,D,20111005,000000,1.87,1.9,1.83,1.83,2777,0
+EQS.US,D,20111006,000000,1.83,1.93,1.8,1.93,12991,0
+EQS.US,D,20111007,000000,1.95,1.95,1.9,1.95,37616,0
+EQS.US,D,20111010,000000,1.92,2.37,1.79,2.1,15704,0
+EQS.US,D,20111011,000000,2.34,2.35,2.14,2.3,19086,0
+EQS.US,D,20111012,000000,2.3,2.3,2.04,2.25,12899,0
+EQS.US,D,20111013,000000,2.23,2.4,2.16,2.32,13274,0
+EQS.US,D,20111014,000000,2.4,2.4,1.98,2.18,9160,0
+EQS.US,D,20111017,000000,2.21,2.22,2.12,2.17,7284,0
+EQS.US,D,20111018,000000,2.14,2.2,2.12,2.2,2738,0
+EQS.US,D,20111019,000000,2.2,2.24,2.2,2.24,200,0
+EQS.US,D,20111020,000000,2.18,2.22,2.18,2.22,5107,0
+EQS.US,D,20111021,000000,2.25,2.25,2.05,2.14,4951,0
+EQS.US,D,20111024,000000,2.14,2.16,1.99,2.12,3636,0
+EQS.US,D,20111025,000000,2.1,2.1,2.03,2.08,1686,0
+EQS.US,D,20111026,000000,2.08,2.19,2,2.07,9663,0
+EQS.US,D,20111027,000000,2.07,2.5,2.07,2.28,32594,0
+EQS.US,D,20111028,000000,2.26,2.47,2.2,2.37,16856,0
+EQS.US,D,20111031,000000,2.4,2.41,2.2,2.38,6016,0
+EQS.US,D,20111101,000000,2.26,2.37,2.15,2.25,6458,0
+EQS.US,D,20111102,000000,2.25,2.28,2.19,2.25,4311,0
+EQS.US,D,20111103,000000,2.28,2.38,2.28,2.35,2800,0
+EQS.US,D,20111104,000000,2.29,2.51,2.29,2.51,19800,0
+EQS.US,D,20111107,000000,2.49,2.49,2.42,2.45,3206,0
+EQS.US,D,20111108,000000,2.44,2.44,2.42,2.42,902,0
+EQS.US,D,20111109,000000,2.35,2.35,2.25,2.25,2308,0
+EQS.US,D,20111110,000000,2.33,2.33,2.24,2.28,6769,0
+EQS.US,D,20111111,000000,2.26,2.61,2.26,2.34,10802,0
+EQS.US,D,20111114,000000,2.34,2.36,2.25,2.27,3911,0
+EQS.US,D,20111115,000000,2.27,2.28,2.21,2.26,1244,0
+EQS.US,D,20111116,000000,2.24,2.24,2.23,2.24,1843,0
+EQS.US,D,20111117,000000,2.2,2.2,2.13,2.19,2378,0
+EQS.US,D,20111118,000000,2.19,2.21,2.18,2.21,800,0
+EQS.US,D,20111121,000000,2.12,2.15,2.01,2.13,16435,0
+EQS.US,D,20111122,000000,2.1,2.1,2.07,2.08,2091,0
+EQS.US,D,20111123,000000,2.05,2.05,2.05,2.05,2179,0
+EQS.US,D,20111125,000000,2.06,2.16,2.06,2.13,2982,0
+EQS.US,D,20111128,000000,2.16,2.28,2.13,2.14,5452,0
+EQS.US,D,20111130,000000,2.23,2.36,2.11,2.26,15611,0
+EQS.US,D,20111201,000000,2.3,2.3,2.21,2.27,2248,0
+EQS.US,D,20111202,000000,2.26,2.26,2.16,2.16,346,0
+EQS.US,D,20111205,000000,2.17,2.17,2.14,2.17,6001,0
+EQS.US,D,20111206,000000,2.14,2.2,2.05,2.2,14205,0
+EQS.US,D,20111207,000000,2.11,2.16,2.11,2.16,700,0
+EQS.US,D,20111209,000000,2.2,2.33,2.1,2.15,10957,0
+EQS.US,D,20111212,000000,2.14,2.16,2.1,2.16,7145,0
+EQS.US,D,20111213,000000,2.1,2.19,2.1,2.14,13249,0
+EQS.US,D,20111214,000000,2.11,2.13,2.08,2.12,9348,0
+EQS.US,D,20111215,000000,2.11,2.27,2.11,2.27,13548,0
+EQS.US,D,20111216,000000,2.28,2.36,2.28,2.36,3162,0
+EQS.US,D,20111219,000000,2.28,2.37,2.2,2.35,12768,0
+EQS.US,D,20111220,000000,2.35,2.36,2.2,2.36,13087,0
+EQS.US,D,20111221,000000,2.27,2.31,2.27,2.29,423,0
+EQS.US,D,20111222,000000,2.28,2.28,2.24,2.24,3150,0
+EQS.US,D,20111223,000000,2.23,2.34,2.22,2.23,8445,0
+EQS.US,D,20111227,000000,2.21,2.21,2.08,2.09,24592,0
+EQS.US,D,20111228,000000,2.1,2.1,2.08,2.08,1472,0
+EQS.US,D,20111229,000000,2.08,2.1,2.06,2.08,5336,0
+EQS.US,D,20111230,000000,2.09,2.25,2.02,2.24,25965,0
+EQS.US,D,20120103,000000,2.15,2.25,2.12,2.17,7151,0
+EQS.US,D,20120104,000000,2.17,2.18,2.17,2.18,1205,0
+EQS.US,D,20120105,000000,2.15,2.19,2.12,2.18,10278,0
+EQS.US,D,20120106,000000,2.16,2.19,2.16,2.19,3200,0
+EQS.US,D,20120109,000000,2.16,2.18,2.1,2.12,19159,0
+EQS.US,D,20120110,000000,2.13,2.15,2.08,2.08,14862,0
+EQS.US,D,20120111,000000,2.09,2.09,2.07,2.07,1200,0
+EQS.US,D,20120112,000000,2.06,2.06,2.01,2.04,4095,0
+EQS.US,D,20120113,000000,2.05,2.05,2.03,2.04,1700,0
+EQS.US,D,20120117,000000,2.07,2.1,2.06,2.07,5597,0
+EQS.US,D,20120118,000000,2.06,2.07,2.06,2.07,1290,0
+EQS.US,D,20120119,000000,2.08,2.11,2.06,2.06,3271,0
+EQS.US,D,20120120,000000,2.06,2.06,1.96,2.04,2820,0
+EQS.US,D,20120123,000000,2.02,2.03,2.02,2.03,1159,0
+EQS.US,D,20120124,000000,2.03,2.03,2.03,2.03,800,0
+EQS.US,D,20120125,000000,2.01,2.03,2,2.01,4670,0
+EQS.US,D,20120126,000000,2.02,2.03,2.02,2.03,2116,0
+EQS.US,D,20120127,000000,2.05,2.05,2.05,2.05,21651,0
+EQS.US,D,20120130,000000,2.03,2.1,2.03,2.09,4130,0
+EQS.US,D,20120131,000000,2.1,2.1,2.08,2.08,2515,0
+EQS.US,D,20120201,000000,2.13,2.13,1.99,2.1,9086,0
+EQS.US,D,20120202,000000,2.1,2.11,2.05,2.08,4676,0
+EQS.US,D,20120203,000000,2.09,2.11,2.08,2.08,5519,0
+EQS.US,D,20120206,000000,2.09,2.09,2.09,2.09,1242,0
+EQS.US,D,20120207,000000,2.07,2.08,2.06,2.06,2243,0
+EQS.US,D,20120208,000000,2.08,2.11,2.08,2.11,3794,0
+EQS.US,D,20120209,000000,2.13,2.14,2.01,2.01,15356,0
+EQS.US,D,20120210,000000,2,2.05,2,2.01,6198,0
+EQS.US,D,20120213,000000,2.04,2.15,2.04,2.15,3954,0
+EQS.US,D,20120214,000000,2.13,2.13,2.03,2.03,2413,0
+EQS.US,D,20120215,000000,2.07,2.09,2.05,2.05,7204,0
+EQS.US,D,20120216,000000,2.03,2.09,1.83,2.06,11876,0
+EQS.US,D,20120221,000000,2.05,2.06,2.03,2.05,1958,0
+EQS.US,D,20120222,000000,2.07,2.07,2.07,2.07,400,0
+EQS.US,D,20120223,000000,2.05,2.09,2.05,2.09,1300,0
+EQS.US,D,20120224,000000,2.07,2.07,2.07,2.07,384,0
+EQS.US,D,20120227,000000,2.05,2.07,1.95,2.06,23140,0
+EQS.US,D,20120228,000000,2.05,2.14,2.05,2.14,2300,0
+EQS.US,D,20120229,000000,2.11,2.12,2.1,2.11,1715,0
+EQS.US,D,20120301,000000,2.12,2.14,2.08,2.14,10805,0
+EQS.US,D,20120302,000000,2.1,2.1,2.06,2.07,3328,0
+EQS.US,D,20120305,000000,2.07,2.09,1.93,2.04,8720,0
+EQS.US,D,20120307,000000,2,2.04,2,2.01,2671,0
+EQS.US,D,20120308,000000,2,2,2,2,1035,0
+EQS.US,D,20120309,000000,2.01,2.01,1.95,1.96,3059,0
+EQS.US,D,20120312,000000,1.98,1.99,1.95,1.96,4100,0
+EQS.US,D,20120313,000000,1.97,2,1.96,1.98,2398,0
+EQS.US,D,20120314,000000,1.99,2,1.97,2,11010,0
+EQS.US,D,20120315,000000,2.01,2.07,2.01,2.07,2816,0
+EQS.US,D,20120316,000000,1.99,2.06,1.99,2.06,3671,0
+EQS.US,D,20120319,000000,2.06,2.1,2.06,2.1,1300,0
+EQS.US,D,20120320,000000,2.06,2.06,2.06,2.06,500,0
+EQS.US,D,20120321,000000,2.08,2.08,1.96,1.96,4590,0
+EQS.US,D,20120322,000000,1.98,2.04,1.98,2.02,2845,0
+EQS.US,D,20120323,000000,2.03,2.1,2.03,2.08,7188,0
+EQS.US,D,20120326,000000,2.07,2.07,2,2.07,925,0
+EQS.US,D,20120327,000000,2.1,2.12,2.08,2.09,7000,0
+EQS.US,D,20120328,000000,2.07,2.15,2.04,2.13,11919,0
+EQS.US,D,20120329,000000,2.13,2.17,2.1,2.16,7358,0
+EQS.US,D,20120330,000000,2.19,2.28,2.17,2.27,7775,0
+EQS.US,D,20120402,000000,2.24,2.28,2.19,2.24,2157,0
+EQS.US,D,20120403,000000,2.22,2.22,2.12,2.14,4968,0
+EQS.US,D,20120404,000000,2.1,2.13,2.07,2.07,11696,0
+EQS.US,D,20120405,000000,2.05,2.21,2.05,2.09,8169,0
+EQS.US,D,20120409,000000,2.07,2.07,2.05,2.05,4700,0
+EQS.US,D,20120410,000000,2.03,2.1,2.02,2.04,6780,0
+EQS.US,D,20120411,000000,2.08,2.1,2,2.07,12056,0
+EQS.US,D,20120412,000000,2.04,2.08,2.04,2.08,1329,0
+EQS.US,D,20120413,000000,2.06,2.06,2,2.02,4993,0
+EQS.US,D,20120416,000000,2.04,2.06,2.03,2.03,1493,0
+EQS.US,D,20120417,000000,2.03,2.05,2.03,2.05,518,0
+EQS.US,D,20120418,000000,2.03,2.03,2.02,2.02,1048,0
+EQS.US,D,20120419,000000,2.04,2.04,2.02,2.02,6259,0
+EQS.US,D,20120420,000000,2.02,2.07,2,2.03,13614,0
+EQS.US,D,20120423,000000,2,2.04,2,2.02,10895,0
+EQS.US,D,20120424,000000,2.02,2.02,2.02,2.02,1929,0
+EQS.US,D,20120425,000000,2.02,2.04,2,2.04,12681,0
+EQS.US,D,20120426,000000,2.01,2.05,1.98,2.01,21419,0
+EQS.US,D,20120427,000000,2.01,2.1,1.96,2.1,31058,0
+EQS.US,D,20120430,000000,2.09,2.18,2.09,2.18,23863,0
+EQS.US,D,20120501,000000,2.17,2.17,2.14,2.14,1654,0
+EQS.US,D,20120502,000000,2.15,2.15,2.03,2.04,5000,0
+EQS.US,D,20120503,000000,2.03,2.04,2.01,2.03,16300,0
+EQS.US,D,20120504,000000,2.01,2.01,2.01,2.01,2000,0
+EQS.US,D,20120507,000000,2.02,2.09,2.02,2.07,4282,0
+EQS.US,D,20120508,000000,2.05,2.05,2,2.02,11663,0
+EQS.US,D,20120509,000000,2.03,2.03,2,2,6796,0
+EQS.US,D,20120511,000000,2,2.03,1.99,2.02,8588,0
+EQS.US,D,20120514,000000,2.01,2.01,1.98,1.98,2742,0
+EQS.US,D,20120515,000000,2,2,1.98,1.98,565,0
+EQS.US,D,20120517,000000,1.98,1.98,1.81,1.96,4600,0
+EQS.US,D,20120518,000000,1.93,1.97,1.9,1.96,8742,0
+EQS.US,D,20120521,000000,1.95,2.01,1.95,2.01,3700,0
+EQS.US,D,20120522,000000,1.99,2.02,1.99,1.99,1905,0
+EQS.US,D,20120523,000000,1.99,2,1.99,2,1100,0
+EQS.US,D,20120524,000000,2.01,2.03,2.01,2.03,2980,0
+EQS.US,D,20120525,000000,1.99,2.07,1.99,2.05,6405,0
+EQS.US,D,20120529,000000,2.03,2.1,2.03,2.1,63639,0
+EQS.US,D,20120530,000000,2.11,2.13,2.07,2.13,3000,0
+EQS.US,D,20120531,000000,2.1,2.18,2.07,2.18,7301,0
+EQS.US,D,20120604,000000,2.15,2.15,2.07,2.08,14829,0
+EQS.US,D,20120605,000000,2.08,2.09,2.08,2.09,1562,0
+EQS.US,D,20120606,000000,2.13,2.16,2.13,2.16,3800,0
+EQS.US,D,20120607,000000,2.17,2.21,2.12,2.16,7543,0
+EQS.US,D,20120608,000000,2.17,2.2,2.14,2.17,5067,0
+EQS.US,D,20120611,000000,2.17,2.17,2.13,2.15,3574,0
+EQS.US,D,20120612,000000,2.15,2.16,2.12,2.15,10110,0
+EQS.US,D,20120613,000000,2.15,2.17,2.12,2.13,2724,0
+EQS.US,D,20120614,000000,2.17,2.17,2.11,2.14,6282,0
+EQS.US,D,20120618,000000,2.15,2.16,2.14,2.16,4033,0
+EQS.US,D,20120619,000000,2.16,2.19,2.15,2.19,12101,0
+EQS.US,D,20120620,000000,2.18,2.2,2.18,2.2,3468,0
+EQS.US,D,20120621,000000,2.22,2.22,2.11,2.21,14913,0
+EQS.US,D,20120622,000000,2.22,2.29,2.22,2.27,27254,0
+EQS.US,D,20120625,000000,2.29,2.29,2.26,2.29,13785,0
+EQS.US,D,20120626,000000,2.28,2.3,2.28,2.3,3800,0
+EQS.US,D,20120627,000000,2.3,2.5,2.3,2.44,32335,0
+EQS.US,D,20120628,000000,2.44,2.48,2.33,2.44,14800,0
+EQS.US,D,20120629,000000,2.46,2.46,2.31,2.44,4052,0
+EQS.US,D,20120702,000000,2.41,2.44,2.34,2.42,7088,0
+EQS.US,D,20120703,000000,2.33,2.39,2.3,2.38,7000,0
+EQS.US,D,20120705,000000,2.33,2.36,2.3,2.35,6666,0
+EQS.US,D,20120706,000000,2.3,2.35,2.24,2.35,1690,0
+EQS.US,D,20120709,000000,2.28,2.38,2.28,2.38,4285,0
+EQS.US,D,20120710,000000,2.38,2.39,2.3,2.35,1232,0
+EQS.US,D,20120711,000000,2.33,2.38,2.27,2.38,4200,0
+EQS.US,D,20120712,000000,2.38,2.38,2.38,2.38,420,0
+EQS.US,D,20120713,000000,2.38,2.38,2.38,2.38,400,0
+EQS.US,D,20120716,000000,2.37,2.37,2.25,2.34,5700,0
+EQS.US,D,20120717,000000,2.32,2.37,2.24,2.37,2816,0
+EQS.US,D,20120719,000000,2.37,2.37,2.37,2.37,200,0
+EQS.US,D,20120720,000000,2.32,2.35,2.28,2.34,4780,0
+EQS.US,D,20120723,000000,2.31,2.31,2.27,2.27,2909,0
+EQS.US,D,20120724,000000,2.3,2.34,2.28,2.3,3409,0
+EQS.US,D,20120725,000000,2.3,2.35,2.3,2.35,2993,0
+EQS.US,D,20120726,000000,2.35,2.39,2.31,2.37,6554,0
+EQS.US,D,20120727,000000,2.38,2.4,2.26,2.4,5072,0
+EQS.US,D,20120730,000000,2.27,2.4,2.25,2.4,13408,0
+EQS.US,D,20120731,000000,2.4,2.46,2.29,2.46,6930,0
+EQS.US,D,20120801,000000,2.44,2.44,2.31,2.42,3197,0
+EQS.US,D,20120802,000000,2.26,2.26,2.12,2.23,13036,0
+EQS.US,D,20120803,000000,2.23,2.33,2.22,2.32,5824,0
+EQS.US,D,20120806,000000,2.28,2.33,2.28,2.33,900,0
+EQS.US,D,20120808,000000,2.4,2.42,2.33,2.39,19500,0
+EQS.US,D,20120809,000000,2.35,2.35,2.11,2.13,12210,0
+EQS.US,D,20120810,000000,2.15,2.35,2.15,2.34,18076,0
+EQS.US,D,20120813,000000,2.35,2.35,2.23,2.33,2375,0
+EQS.US,D,20120814,000000,2.3,2.39,2.24,2.3,7931,0
+EQS.US,D,20120815,000000,2.27,2.29,2.21,2.23,9556,0
+EQS.US,D,20120816,000000,2.2,2.33,2.09,2.3,24777,0
+EQS.US,D,20120817,000000,2.32,2.34,2.32,2.34,1500,0
+EQS.US,D,20120820,000000,2.3,2.32,2.16,2.3,6224,0
+EQS.US,D,20120821,000000,2.29,2.3,2.24,2.3,3244,0
+EQS.US,D,20120822,000000,2.28,2.28,2.24,2.27,2300,0
+EQS.US,D,20120823,000000,2.24,2.27,2.15,2.26,8638,0
+EQS.US,D,20120824,000000,2.09,2.3,2.09,2.28,28978,0
+EQS.US,D,20120827,000000,2.3,2.34,2.27,2.3,8235,0
+EQS.US,D,20120828,000000,2.25,2.32,2.24,2.3,4493,0
+EQS.US,D,20120829,000000,2.3,2.31,2.25,2.31,1200,0
+EQS.US,D,20120830,000000,2.29,2.33,2.27,2.31,10183,0
+EQS.US,D,20120831,000000,2.3,2.4,2.28,2.34,19204,0
+EQS.US,D,20120905,000000,2.31,2.32,2.27,2.32,6300,0
+EQS.US,D,20120906,000000,2.3,2.31,2.23,2.3,3050,0
+EQS.US,D,20120907,000000,2.28,2.3,2.21,2.26,31788,0
+EQS.US,D,20120910,000000,2.26,2.26,2.11,2.25,4972,0
+EQS.US,D,20120911,000000,2.24,2.27,2.12,2.21,51123,0
+EQS.US,D,20120912,000000,2.19,2.25,2.13,2.25,35517,0
+EQS.US,D,20120913,000000,2.22,2.29,2.14,2.29,35745,0
+EQS.US,D,20120914,000000,2.25,2.25,2,2.17,379079,0
+EQS.US,D,20120917,000000,2.22,2.22,2.03,2.15,19700,0
+EQS.US,D,20120918,000000,2.13,2.13,2.05,2.11,1379,0
+EQS.US,D,20120919,000000,2.11,2.15,2.1,2.14,50846,0
+EQS.US,D,20120920,000000,2.11,2.16,2.05,2.16,37396,0
+EQS.US,D,20120921,000000,2.15,2.15,2.08,2.14,300,0
+EQS.US,D,20120924,000000,2.13,2.23,2.06,2.17,5647,0
+EQS.US,D,20120925,000000,2.15,2.19,2.1,2.19,9852,0
+EQS.US,D,20120926,000000,2.19,2.19,2.1,2.18,13700,0
+EQS.US,D,20120927,000000,2.16,2.17,2.05,2.17,109450,0
+EQS.US,D,20120928,000000,2.14,2.19,2.05,2.19,88711,0
+EQS.US,D,20121001,000000,2.16,2.16,2.04,2.06,117102,0
+EQS.US,D,20121002,000000,2.05,2.11,2.05,2.08,63417,0
+EQS.US,D,20121003,000000,2.07,2.12,2.05,2.12,51400,0
+EQS.US,D,20121004,000000,2.15,2.18,2.09,2.13,7445,0
+EQS.US,D,20121005,000000,2.13,2.13,2.12,2.13,2000,0
+EQS.US,D,20121008,000000,2.09,2.13,2.06,2.13,2743,0
+EQS.US,D,20121009,000000,2.09,2.11,2.06,2.07,4503,0
+EQS.US,D,20121010,000000,2.09,2.11,2.07,2.11,1761,0
+EQS.US,D,20121011,000000,2.09,2.11,2.08,2.1,400,0
+EQS.US,D,20121012,000000,2.06,2.11,2.02,2.05,4890,0
+EQS.US,D,20121015,000000,2.07,2.43,2.07,2.33,246882,0
+EQS.US,D,20121016,000000,2.38,2.42,2.32,2.37,131443,0
+EQS.US,D,20121017,000000,2.39,2.48,2.36,2.42,26234,0
+EQS.US,D,20121018,000000,2.44,2.46,2.36,2.44,8951,0
+EQS.US,D,20121019,000000,2.45,2.45,2.35,2.39,6500,0
+EQS.US,D,20121022,000000,2.37,2.44,2.37,2.44,2510,0
+EQS.US,D,20121023,000000,2.42,2.46,2.38,2.45,11167,0
+EQS.US,D,20121024,000000,2.45,2.45,2.45,2.45,500,0
+EQS.US,D,20121025,000000,2.45,2.45,2.39,2.44,1944,0
+EQS.US,D,20121026,000000,2.41,2.44,2.35,2.43,8101,0
+EQS.US,D,20121031,000000,2.43,2.46,2.34,2.46,8220,0
+EQS.US,D,20121101,000000,2.45,2.45,2.33,2.43,6700,0
+EQS.US,D,20121102,000000,2.38,2.43,2.35,2.41,10022,0
+EQS.US,D,20121105,000000,2.33,2.38,2.18,2.38,6353,0
+EQS.US,D,20121106,000000,2.36,2.36,2.36,2.36,253,0
+EQS.US,D,20121107,000000,2.23,2.33,2.23,2.33,1910,0
+EQS.US,D,20121108,000000,2.35,2.38,2.3,2.34,1475,0
+EQS.US,D,20121109,000000,2.34,2.34,2.29,2.3,20747,0
+EQS.US,D,20121112,000000,2.26,2.41,2.26,2.41,1410,0
+EQS.US,D,20121113,000000,2.37,2.4,2.34,2.36,1387,0
+EQS.US,D,20121114,000000,2.39,2.39,2.21,2.25,6201,0
+EQS.US,D,20121115,000000,2.22,2.44,2.22,2.4,4686,0
+EQS.US,D,20121116,000000,2.36,2.42,2.31,2.31,2900,0
+EQS.US,D,20121119,000000,2.31,2.41,2.31,2.38,2124,0
+EQS.US,D,20121120,000000,2.31,2.4,2.31,2.4,3309,0
+EQS.US,D,20121121,000000,2.38,2.4,2.37,2.4,500,0
+EQS.US,D,20121123,000000,2.39,2.43,2.39,2.43,600,0
+EQS.US,D,20121126,000000,2.39,2.43,2.31,2.42,3410,0
+EQS.US,D,20121127,000000,2.32,2.44,2.31,2.41,9780,0
+EQS.US,D,20121128,000000,2.31,2.41,2.31,2.41,11386,0
+EQS.US,D,20121129,000000,2.38,2.39,2.35,2.39,2289,0
+EQS.US,D,20121130,000000,2.33,2.49,2.33,2.49,10883,0
+EQS.US,D,20121203,000000,2.38,2.44,2.27,2.38,13905,0
+EQS.US,D,20121204,000000,2.44,2.44,2.39,2.39,1859,0
+EQS.US,D,20121205,000000,2.35,2.39,2.34,2.34,7310,0
+EQS.US,D,20121206,000000,2.32,2.32,2.31,2.31,645,0
+EQS.US,D,20121207,000000,2.3,2.44,2.3,2.42,113270,0
+EQS.US,D,20121210,000000,2.39,2.41,2.3,2.4,13445,0
+EQS.US,D,20121211,000000,2.38,2.4,2.34,2.4,1600,0
+EQS.US,D,20121212,000000,2.33,2.39,2.32,2.39,12770,0
+EQS.US,D,20121213,000000,2.25,2.38,2.25,2.37,9671,0
+EQS.US,D,20121214,000000,2.37,2.4,2.33,2.4,1704,0
+EQS.US,D,20121217,000000,2.38,2.38,2.25,2.37,12657,0
+EQS.US,D,20121218,000000,2.34,2.35,2.29,2.35,5407,0
+EQS.US,D,20121219,000000,2.35,2.41,2.35,2.41,4315,0
+EQS.US,D,20121220,000000,2.37,2.69,2.32,2.45,1041704,0
+EQS.US,D,20121221,000000,2.42,2.42,2.2,2.34,36329,0
+EQS.US,D,20121224,000000,2.38,2.38,2.32,2.32,1700,0
+EQS.US,D,20121226,000000,2.34,2.34,2.24,2.27,1906,0
+EQS.US,D,20121227,000000,2.27,2.33,2.23,2.28,14376,0
+EQS.US,D,20121231,000000,2.35,2.37,2.31,2.36,12718,0
+EQS.US,D,20130102,000000,2.33,2.4,2.28,2.4,9663,0
+EQS.US,D,20130103,000000,2.36,2.36,2.25,2.26,4276,0
+EQS.US,D,20130104,000000,2.29,2.29,2.28,2.29,2100,0
+EQS.US,D,20130107,000000,2.28,2.31,2.28,2.3,2512,0
+EQS.US,D,20130108,000000,2.34,2.34,2.31,2.34,3620,0
+EQS.US,D,20130109,000000,2.35,2.36,2.34,2.35,2735,0
+EQS.US,D,20130110,000000,2.33,2.38,2.27,2.3,6599,0
+EQS.US,D,20130111,000000,2.31,2.32,2.28,2.29,3375,0
+EQS.US,D,20130114,000000,2.28,2.31,2.28,2.31,700,0
+EQS.US,D,20130115,000000,2.32,2.32,2.28,2.28,2475,0
+EQS.US,D,20130116,000000,2.25,2.29,2.25,2.29,6045,0
+EQS.US,D,20130117,000000,2.27,2.3,2.27,2.3,682,0
+EQS.US,D,20130118,000000,2.28,2.31,2.27,2.27,6911,0
+EQS.US,D,20130124,000000,2.26,2.32,2.26,2.32,11295,0
+EQS.US,D,20130128,000000,2.25,2.28,2.25,2.27,9260,0
+EQS.US,D,20130129,000000,2.26,2.29,2.26,2.29,3984,0
+EQS.US,D,20130130,000000,2.28,2.28,2.28,2.28,200,0
+EQS.US,D,20130131,000000,2.26,2.26,2.25,2.25,1100,0
+EQS.US,D,20130201,000000,2.26,2.26,2.11,2.2,38251,0
+EQS.US,D,20130204,000000,2.17,2.2,2.17,2.2,2244,0
+EQS.US,D,20130205,000000,2.16,2.19,2.15,2.17,13966,0
+EQS.US,D,20130206,000000,2.19,2.21,2.15,2.18,3844,0
+EQS.US,D,20130207,000000,2.14,2.17,2.12,2.16,21327,0
+EQS.US,D,20130208,000000,2.14,2.14,2.14,2.14,900,0
+EQS.US,D,20130211,000000,2.13,2.14,2.12,2.14,2796,0
+EQS.US,D,20130212,000000,2.15,2.2,2.15,2.2,7102,0
+EQS.US,D,20130213,000000,2.18,2.21,2.18,2.21,900,0
+EQS.US,D,20130214,000000,2.19,2.23,2.19,2.23,5600,0
+EQS.US,D,20130215,000000,2.22,2.22,2.18,2.21,927,0
+EQS.US,D,20130219,000000,2.15,2.22,2.14,2.21,2900,0
+EQS.US,D,20130220,000000,2.16,2.21,2.15,2.15,9431,0
+EQS.US,D,20130221,000000,2.15,2.15,2.1,2.1,20900,0
+EQS.US,D,20130222,000000,2.14,2.25,2.1,2.25,8191,0
+EQS.US,D,20130225,000000,2.2,2.23,2.2,2.2,3040,0
+EQS.US,D,20130226,000000,2.2,2.25,2.13,2.25,7602,0
+EQS.US,D,20130227,000000,2.2,2.24,2.2,2.22,12754,0
+EQS.US,D,20130228,000000,2.18,2.25,2.12,2.25,14658,0
+EQS.US,D,20130301,000000,2.24,2.24,2.19,2.19,2157,0
+EQS.US,D,20130304,000000,2.16,2.25,2.13,2.24,9780,0
+EQS.US,D,20130305,000000,2.21,2.21,2.21,2.21,308,0
+EQS.US,D,20130306,000000,2.17,2.18,2.17,2.18,468,0
+EQS.US,D,20130307,000000,2.16,2.18,2.16,2.16,5400,0
+EQS.US,D,20130308,000000,2.15,2.15,2.15,2.15,1575,0
+EQS.US,D,20130311,000000,2.13,2.18,2.13,2.18,4416,0
+EQS.US,D,20130313,000000,2.21,2.21,2.19,2.19,2000,0
+EQS.US,D,20130314,000000,2.15,2.17,2.15,2.16,6374,0
+EQS.US,D,20130315,000000,2.14,2.16,2.14,2.16,2500,0
+EQS.US,D,20130318,000000,2.21,2.21,2.18,2.18,6878,0
+EQS.US,D,20130319,000000,2.18,2.18,2.18,2.18,767,0
+EQS.US,D,20130320,000000,2.16,2.18,2.15,2.17,8732,0
+EQS.US,D,20130321,000000,2.14,2.17,2.1,2.11,8370,0
+EQS.US,D,20130322,000000,2.11,2.12,2.1,2.1,3042,0
+EQS.US,D,20130327,000000,2.14,2.16,2.1,2.14,1200,0
+EQS.US,D,20130328,000000,2.13,2.17,2.13,2.16,5700,0
+EQS.US,D,20130401,000000,2.15,2.15,2.11,2.11,3007,0
+EQS.US,D,20130402,000000,2.11,2.11,2.11,2.11,209,0
+EQS.US,D,20130403,000000,2.1,2.1,2.1,2.1,309,0
+EQS.US,D,20130404,000000,2.1,2.1,2.1,2.1,1741,0
+EQS.US,D,20130405,000000,2.1,2.14,2.1,2.1,1900,0
+EQS.US,D,20130408,000000,2.13,2.13,2.11,2.13,200,0
+EQS.US,D,20130409,000000,2.11,2.11,2.11,2.11,784,0
+EQS.US,D,20130410,000000,2.1,2.1,2.1,2.1,2961,0
+EQS.US,D,20130411,000000,2.1,2.1,2.1,2.1,801,0
+EQS.US,D,20130412,000000,2.11,2.11,2.11,2.11,485,0
+EQS.US,D,20130415,000000,2.11,2.11,2.11,2.11,685,0
+EQS.US,D,20130416,000000,2.11,2.11,2.11,2.11,3171,0
+EQS.US,D,20130417,000000,2.1,2.11,2.1,2.11,2003,0
+EQS.US,D,20130418,000000,2.12,2.12,2.09,2.1,3186,0
+EQS.US,D,20130422,000000,2.09,2.11,2.09,2.11,2152,0
+EQS.US,D,20130423,000000,2.11,2.11,2.09,2.11,15294,0
+EQS.US,D,20130424,000000,2.11,2.11,2.1,2.11,4608,0
+EQS.US,D,20130425,000000,2.11,2.11,2.09,2.1,10717,0
+EQS.US,D,20130426,000000,2.09,2.11,2.09,2.11,1478,0
+EQS.US,D,20130429,000000,2.11,2.11,2.07,2.07,3055,0
+EQS.US,D,20130430,000000,2.03,2.13,2.01,2.13,15590,0
+EQS.US,D,20130501,000000,2.1,2.1,2.1,2.1,639,0
+EQS.US,D,20130503,000000,2.13,2.13,2.13,2.13,10000,0
+EQS.US,D,20130506,000000,2.08,2.08,2.04,2.04,529,0
+EQS.US,D,20130507,000000,2.03,2.05,2.01,2.05,21900,0
+EQS.US,D,20130508,000000,2.1,2.1,2.07,2.1,1609,0
+EQS.US,D,20130509,000000,2.06,2.12,2.05,2.12,11745,0
+EQS.US,D,20130510,000000,2.12,2.17,2.09,2.17,8241,0
+EQS.US,D,20130513,000000,2.13,2.17,2.07,2.17,2900,0
+EQS.US,D,20130514,000000,2.07,2.24,2.02,2.24,7015,0
+EQS.US,D,20130515,000000,2.21,2.21,2.12,2.18,4977,0
+EQS.US,D,20130520,000000,2.15,2.15,2.09,2.15,5675,0
+EQS.US,D,20130521,000000,2.1,2.13,2.03,2.1,36339,0
+EQS.US,D,20130522,000000,2.05,2.08,2.02,2.02,4991,0
+EQS.US,D,20130523,000000,2.02,2.16,2.02,2.15,8042,0
+EQS.US,D,20130524,000000,2.1,2.11,2.09,2.09,1200,0
+EQS.US,D,20130528,000000,2.05,2.09,2.05,2.09,949,0
+EQS.US,D,20130529,000000,2.11,2.11,2.05,2.05,10501,0
+EQS.US,D,20130530,000000,2.07,2.12,2.07,2.12,747,0
+EQS.US,D,20130531,000000,2.13,2.13,2.1,2.12,1700,0
+EQS.US,D,20130603,000000,2.05,2.06,2.05,2.05,1833,0
+EQS.US,D,20130605,000000,2.03,2.03,2.03,2.03,400,0
+EQS.US,D,20130606,000000,2.02,2.03,2.02,2.03,1365,0
+EQS.US,D,20130607,000000,2.05,2.06,2.03,2.06,1184,0
+EQS.US,D,20130610,000000,2.02,2.11,2.02,2.09,2342,0
+EQS.US,D,20130611,000000,2.1,2.1,2.09,2.09,3222,0
+EQS.US,D,20130612,000000,2.09,2.11,2.09,2.1,747,0
+EQS.US,D,20130613,000000,2.1,2.1,2.04,2.05,17933,0
+EQS.US,D,20130614,000000,2.05,2.05,2.02,2.02,3161,0
+EQS.US,D,20130617,000000,2.03,2.03,2,2.01,8972,0
+EQS.US,D,20130618,000000,2.03,2.03,2.03,2.03,100,0
+EQS.US,D,20130619,000000,2.02,2.02,2.02,2.02,322,0
+EQS.US,D,20130620,000000,2.01,2.02,2,2,5200,0
+EQS.US,D,20130621,000000,1.93,2,1.79,1.98,18000,0
+EQS.US,D,20130624,000000,1.96,1.97,1.85,1.86,19800,0
+EQS.US,D,20130625,000000,1.89,1.96,1.89,1.93,2700,0
+EQS.US,D,20130626,000000,1.97,1.98,1.89,1.89,1093,0
+EQS.US,D,20130627,000000,1.91,1.91,1.89,1.89,700,0
+EQS.US,D,20130628,000000,1.91,1.93,1.87,1.91,1826,0
+EQS.US,D,20130701,000000,1.87,1.87,1.87,1.87,1052,0
+EQS.US,D,20130702,000000,1.87,1.93,1.85,1.92,22019,0
+EQS.US,D,20130705,000000,1.85,2.05,1.85,1.95,750,0
+EQS.US,D,20130708,000000,2,2,2,2,10000,0
+EQS.US,D,20130709,000000,1.99,1.99,1.96,1.98,879,0
+EQS.US,D,20130711,000000,1.97,1.98,1.94,1.95,1081,0
+EQS.US,D,20130715,000000,1.94,1.94,1.93,1.94,1735,0
+EQS.US,D,20130716,000000,1.93,1.93,1.91,1.91,2792,0
+EQS.US,D,20130717,000000,1.9,1.9,1.73,1.88,7799,0
+EQS.US,D,20130718,000000,1.85,1.92,1.82,1.82,11086,0
+EQS.US,D,20130719,000000,1.8,1.85,1.76,1.85,1294,0
+EQS.US,D,20130722,000000,1.87,1.91,1.84,1.9,2454,0
+EQS.US,D,20130723,000000,1.88,1.97,1.88,1.97,4442,0
+EQS.US,D,20130725,000000,1.97,1.99,1.97,1.99,11364,0
+EQS.US,D,20130726,000000,1.83,2,1.83,2,1400,0
+EQS.US,D,20130729,000000,1.98,1.98,1.97,1.97,1055,0
+EQS.US,D,20130730,000000,1.91,1.95,1.85,1.95,4054,0
+EQS.US,D,20130731,000000,1.96,1.97,1.89,1.89,978,0
+EQS.US,D,20130801,000000,1.88,1.88,1.88,1.88,200,0
+EQS.US,D,20130805,000000,1.91,1.94,1.91,1.94,8406,0
+EQS.US,D,20130806,000000,1.88,1.99,1.86,1.95,2266,0
+EQS.US,D,20130808,000000,1.99,1.99,1.95,1.95,505,0
+EQS.US,D,20130809,000000,1.87,1.95,1.84,1.92,6568,0
+EQS.US,D,20130812,000000,1.86,1.89,1.86,1.88,2034,0
+EQS.US,D,20130813,000000,1.9,1.91,1.85,1.85,4996,0
+EQS.US,D,20130814,000000,1.84,1.84,1.83,1.83,772,0
+EQS.US,D,20130815,000000,1.83,1.83,1.83,1.83,5240,0
+EQS.US,D,20130816,000000,1.85,1.87,1.85,1.85,19120,0
+EQS.US,D,20130819,000000,1.85,1.89,1.85,1.89,36582,0
+EQS.US,D,20130820,000000,1.85,1.94,1.85,1.94,19430,0
+EQS.US,D,20130822,000000,1.97,1.97,1.97,1.97,200,0
+EQS.US,D,20130823,000000,1.96,1.96,1.93,1.93,300,0
+EQS.US,D,20130826,000000,1.88,1.92,1.88,1.89,760,0
+EQS.US,D,20130827,000000,1.9,1.97,1.88,1.88,1505,0
+EQS.US,D,20130828,000000,1.88,1.97,1.85,1.91,2394,0
+EQS.US,D,20130829,000000,1.94,1.95,1.86,1.86,2156,0
+EQS.US,D,20130830,000000,2.08,2.08,1.88,1.97,1900,0
+EQS.US,D,20130903,000000,1.99,2.01,1.87,1.87,50783,0
+EQS.US,D,20130904,000000,1.88,1.98,1.88,1.98,3325,0
+EQS.US,D,20130906,000000,2.08,2.08,1.91,1.99,2186,0
+EQS.US,D,20130909,000000,2.02,2.02,2.02,2.02,383,0
+EQS.US,D,20130910,000000,1.99,1.99,1.95,1.99,8000,0
+EQS.US,D,20130911,000000,1.96,1.96,1.96,1.96,386,0
+EQS.US,D,20130912,000000,1.96,1.99,1.96,1.99,618,0
+EQS.US,D,20130913,000000,1.95,1.98,1.95,1.96,1919,0
+EQS.US,D,20130916,000000,1.96,1.96,1.88,1.95,4309,0
+EQS.US,D,20130917,000000,1.94,1.94,1.85,1.89,5805,0
+EQS.US,D,20130918,000000,1.96,1.98,1.94,1.95,1800,0
+EQS.US,D,20130919,000000,1.93,1.93,1.93,1.93,154,0
+EQS.US,D,20130920,000000,1.89,1.89,1.89,1.89,2010,0
+EQS.US,D,20130923,000000,1.97,1.97,1.88,1.88,2668,0
+EQS.US,D,20130924,000000,1.88,1.88,1.88,1.88,316,0
+EQS.US,D,20130925,000000,1.85,1.85,1.85,1.85,300,0
+EQS.US,D,20130926,000000,1.88,1.88,1.88,1.88,425,0
+EQS.US,D,20130927,000000,1.87,1.87,1.85,1.85,818,0
+EQS.US,D,20130930,000000,1.88,1.89,1.88,1.89,600,0
+EQS.US,D,20131001,000000,1.9,1.9,1.86,1.87,3397,0
+EQS.US,D,20131002,000000,1.86,1.86,1.86,1.86,300,0
+EQS.US,D,20131003,000000,1.86,1.86,1.86,1.86,7767,0
+EQS.US,D,20131004,000000,1.88,1.89,1.88,1.89,6374,0
+EQS.US,D,20131007,000000,1.86,1.86,1.86,1.86,5000,0
+EQS.US,D,20131008,000000,1.85,1.86,1.85,1.86,3400,0
+EQS.US,D,20131009,000000,1.86,1.86,1.82,1.82,4945,0
+EQS.US,D,20131010,000000,1.82,1.82,1.82,1.82,4193,0
+EQS.US,D,20131011,000000,1.81,1.87,1.73,1.87,500,0
+EQS.US,D,20131014,000000,1.72,1.81,1.72,1.79,3483,0
+EQS.US,D,20131015,000000,1.75,1.77,1.75,1.77,1870,0
+EQS.US,D,20131016,000000,1.75,1.78,1.73,1.75,5323,0
+EQS.US,D,20131017,000000,1.75,1.75,1.75,1.75,10348,0
+EQS.US,D,20131018,000000,1.73,1.73,1.73,1.73,1972,0
+EQS.US,D,20131021,000000,1.72,1.8,1.72,1.78,13351,0
+EQS.US,D,20131022,000000,1.8,1.8,1.8,1.8,218,0
+EQS.US,D,20131023,000000,1.81,1.84,1.81,1.84,10300,0
+EQS.US,D,20131024,000000,1.84,1.84,1.84,1.84,190,0
+EQS.US,D,20131025,000000,1.87,1.88,1.85,1.87,5416,0
+EQS.US,D,20131028,000000,1.89,1.89,1.89,1.89,3331,0
+EQS.US,D,20131029,000000,1.9,1.9,1.9,1.9,100,0
+EQS.US,D,20131030,000000,1.9,1.92,1.89,1.92,4000,0
+EQS.US,D,20131031,000000,1.95,1.95,1.9,1.9,300,0
+EQS.US,D,20131101,000000,1.9,1.9,1.89,1.9,2299,0
+EQS.US,D,20131104,000000,1.92,1.92,1.91,1.92,3265,0
+EQS.US,D,20131105,000000,1.89,1.89,1.89,1.89,100,0
+EQS.US,D,20131106,000000,1.92,1.93,1.92,1.92,9088,0
+EQS.US,D,20131107,000000,1.9,1.91,1.9,1.91,3800,0
+EQS.US,D,20131108,000000,1.91,1.91,1.9,1.9,5100,0
+EQS.US,D,20131112,000000,1.89,1.89,1.89,1.89,1418,0
+EQS.US,D,20131113,000000,1.89,1.94,1.89,1.94,13166,0
+EQS.US,D,20131114,000000,2.01,2.01,1.94,1.94,7000,0
+EQS.US,D,20131115,000000,1.96,1.99,1.96,1.97,3600,0
+EQS.US,D,20131118,000000,1.97,1.97,1.87,1.93,16330,0
+EQS.US,D,20131119,000000,1.96,1.97,1.88,1.89,19282,0
+EQS.US,D,20131120,000000,1.95,1.95,1.85,1.95,4535,0
+EQS.US,D,20131121,000000,1.95,1.95,1.85,1.94,13769,0
+EQS.US,D,20131122,000000,1.88,1.94,1.86,1.94,12268,0
+EQS.US,D,20131125,000000,1.92,2,1.9,1.94,8436,0
+EQS.US,D,20131126,000000,1.99,1.99,1.91,1.96,9360,0
+EQS.US,D,20131127,000000,1.96,1.97,1.94,1.95,11900,0
+EQS.US,D,20131129,000000,1.94,2.07,1.94,2.07,6634,0
+EQS.US,D,20131202,000000,2,2.01,1.98,1.98,28671,0
+EQS.US,D,20131203,000000,1.95,1.97,1.95,1.97,1078,0
+EQS.US,D,20131204,000000,1.95,2.05,1.91,1.99,47830,0
+EQS.US,D,20131205,000000,1.93,2.03,1.93,1.99,1100,0
+EQS.US,D,20131206,000000,1.96,1.97,1.95,1.97,5850,0
+EQS.US,D,20131209,000000,2,2,1.98,1.98,869,0
+EQS.US,D,20131210,000000,1.99,2,1.98,1.98,12530,0
+EQS.US,D,20131211,000000,1.95,2.01,1.95,2.01,2554,0
+EQS.US,D,20131212,000000,1.99,2.01,1.95,2,4331,0
+EQS.US,D,20131213,000000,1.95,2.02,1.92,1.95,3901,0
+EQS.US,D,20131216,000000,1.99,2,1.93,1.93,14162,0
+EQS.US,D,20131217,000000,1.9,1.93,1.76,1.87,20303,0
+EQS.US,D,20131218,000000,1.84,1.85,1.78,1.84,12338,0
+EQS.US,D,20131219,000000,1.78,1.84,1.74,1.8,888,0
+EQS.US,D,20131220,000000,1.77,1.83,1.73,1.76,9606,0
+EQS.US,D,20131223,000000,1.78,1.89,1.61,1.67,48426,0
+EQS.US,D,20131224,000000,1.67,1.81,1.57,1.81,11706,0
+EQS.US,D,20131226,000000,1.75,1.81,1.72,1.8,17730,0
+EQS.US,D,20131227,000000,1.76,1.78,1.65,1.78,35544,0
+EQS.US,D,20131230,000000,1.75,1.89,1.74,1.85,15877,0
+EQS.US,D,20131231,000000,1.8,1.99,1.8,1.99,20038,0
+EQS.US,D,20140102,000000,2.04,2.04,1.92,1.97,17615,0
+EQS.US,D,20140103,000000,2,2,1.97,2,1170,0
+EQS.US,D,20140106,000000,1.99,2.04,1.98,2.04,5027,0
+EQS.US,D,20140107,000000,2.02,2.03,1.96,1.98,13957,0
+EQS.US,D,20140108,000000,1.99,1.99,1.93,1.99,5242,0
+EQS.US,D,20140109,000000,1.95,1.98,1.92,1.98,6908,0
+EQS.US,D,20140110,000000,1.92,2.01,1.92,2.01,528,0
+EQS.US,D,20140113,000000,1.97,1.99,1.95,1.99,3554,0
+EQS.US,D,20140115,000000,2,2,1.91,1.99,3455,0
+EQS.US,D,20140116,000000,1.97,1.99,1.97,1.97,3922,0
+EQS.US,D,20140117,000000,1.95,1.99,1.93,1.99,705,0
+EQS.US,D,20140121,000000,1.99,1.99,1.84,1.91,11665,0
+EQS.US,D,20140122,000000,1.94,1.95,1.84,1.95,2203,0
+EQS.US,D,20140123,000000,1.94,1.94,1.9,1.9,1403,0
+EQS.US,D,20140124,000000,1.9,1.93,1.89,1.89,1681,0
+EQS.US,D,20140127,000000,1.89,1.92,1.76,1.9,2396,0
+EQS.US,D,20140128,000000,1.89,2,1.89,1.99,1670,0
+EQS.US,D,20140129,000000,1.98,1.99,1.81,1.94,12656,0
+EQS.US,D,20140130,000000,1.83,2,1.83,1.97,3711,0
+EQS.US,D,20140131,000000,1.98,2.01,1.96,2.01,1856,0
+EQS.US,D,20140203,000000,2.01,2.05,2,2.05,12800,0
+EQS.US,D,20140204,000000,2.05,2.05,2,2.02,2200,0
+EQS.US,D,20140205,000000,2,2,2,2,879,0
+EQS.US,D,20140207,000000,1.93,1.97,1.93,1.97,1000,0
+EQS.US,D,20140210,000000,1.92,1.92,1.92,1.92,543,0
+EQS.US,D,20140212,000000,1.97,1.97,1.81,1.81,1877,0
+EQS.US,D,20140213,000000,1.81,1.87,1.79,1.79,1355,0
+EQS.US,D,20140218,000000,1.8,1.8,1.74,1.74,2496,0
+EQS.US,D,20140219,000000,1.78,2,1.77,1.95,1063,0
+EQS.US,D,20140220,000000,1.93,1.98,1.93,1.98,3411,0
+EQS.US,D,20140221,000000,1.95,2.03,1.95,1.98,500,0
+EQS.US,D,20140224,000000,1.93,1.99,1.89,1.98,2997,0
+EQS.US,D,20140225,000000,1.89,1.98,1.89,1.98,447,0
+EQS.US,D,20140226,000000,1.93,1.96,1.88,1.96,2823,0
+EQS.US,D,20140227,000000,1.96,1.99,1.78,1.9,9880,0
+EQS.US,D,20140228,000000,1.95,1.95,1.87,1.9,3434,0
+EQS.US,D,20140303,000000,1.92,1.92,1.79,1.79,4970,0
+EQS.US,D,20140304,000000,1.75,1.87,1.75,1.87,1310,0
+EQS.US,D,20140305,000000,1.87,1.98,1.86,1.97,7811,0
+EQS.US,D,20140306,000000,1.98,2.03,1.88,1.91,12785,0
+EQS.US,D,20140307,000000,1.87,1.89,1.86,1.87,2734,0
+EQS.US,D,20140310,000000,1.82,1.92,1.74,1.86,1725,0
+EQS.US,D,20140311,000000,1.94,1.94,1.78,1.85,1576,0
+EQS.US,D,20140312,000000,1.9,1.9,1.67,1.76,84872,0
+EQS.US,D,20140313,000000,1.76,1.81,1.69,1.8,15589,0
+EQS.US,D,20140314,000000,1.8,1.8,1.76,1.8,2100,0
+EQS.US,D,20140317,000000,1.78,1.83,1.76,1.83,2241,0
+EQS.US,D,20140318,000000,1.84,1.9,1.84,1.85,1001,0
+EQS.US,D,20140319,000000,1.87,1.92,1.82,1.88,31158,0
+EQS.US,D,20140320,000000,1.87,1.95,1.81,1.95,10561,0
+EQS.US,D,20140321,000000,2.01,2.03,1.9,1.95,2206,0
+EQS.US,D,20140324,000000,1.94,1.94,1.91,1.94,1300,0
+EQS.US,D,20140325,000000,2,2,1.82,1.83,2561,0
+EQS.US,D,20140326,000000,1.85,1.9,1.78,1.86,2200,0
+EQS.US,D,20140327,000000,1.96,1.96,1.83,1.83,7735,0
+EQS.US,D,20140328,000000,1.77,1.95,1.77,1.88,3945,0
+EQS.US,D,20140331,000000,1.95,1.95,1.86,1.92,4302,0
+EQS.US,D,20140401,000000,1.95,2,1.95,2,635,0
+EQS.US,D,20140402,000000,1.93,2,1.92,1.98,1903,0
+EQS.US,D,20140403,000000,1.99,2,1.89,1.97,3340,0
+EQS.US,D,20140404,000000,1.88,1.99,1.88,1.99,14947,0
+EQS.US,D,20140407,000000,1.98,1.99,1.93,1.99,8543,0
+EQS.US,D,20140408,000000,1.98,1.99,1.92,1.96,35018,0
+EQS.US,D,20140409,000000,1.99,2.07,1.98,2.03,16500,0
+EQS.US,D,20140410,000000,2.06,2.06,2,2.06,965,0
+EQS.US,D,20140414,000000,2.02,2.06,1.93,2.04,256538,0
+EQS.US,D,20140415,000000,1.91,2.09,1.91,1.95,372896,0
+EQS.US,D,20140416,000000,1.99,2.07,1.89,2.06,86725,0
+EQS.US,D,20140417,000000,2.03,2.07,1.92,2.06,156329,0
+EQS.US,D,20140421,000000,1.98,2.09,1.97,2.09,82952,0
+EQS.US,D,20140422,000000,2.03,2.08,1.92,1.99,109537,0
+EQS.US,D,20140423,000000,1.95,2.06,1.93,2.04,74200,0
+EQS.US,D,20140424,000000,1.99,2.1,1.99,2.07,21835,0
+EQS.US,D,20140425,000000,2.03,2.1,1.97,2.08,9747,0
+EQS.US,D,20140428,000000,1.99,2.08,1.99,2.05,3111,0
+EQS.US,D,20140429,000000,2.01,2.04,1.98,2.02,9456,0
+EQS.US,D,20140430,000000,2.01,2.1,1.98,2.1,20464,0
+EQS.US,D,20140501,000000,2.06,2.06,2,2.02,12180,0
+EQS.US,D,20140502,000000,2.14,2.14,2.04,2.05,6814,0
+EQS.US,D,20140505,000000,2.08,2.12,2.03,2.09,10635,0
+EQS.US,D,20140506,000000,2.04,2.05,2.04,2.05,1100,0
+EQS.US,D,20140507,000000,2.13,2.19,1.95,2.07,50478,0
+EQS.US,D,20140508,000000,2.02,2.09,1.95,2.09,12600,0
+EQS.US,D,20140509,000000,2.02,2.06,2.01,2.06,14200,0
+EQS.US,D,20140512,000000,2.03,2.14,2.03,2.13,28872,0
+EQS.US,D,20140513,000000,2.06,2.08,2.06,2.08,2099,0
+EQS.US,D,20140514,000000,2.02,2.09,2,2.06,13332,0
+EQS.US,D,20140515,000000,2.12,2.2,2.11,2.19,70258,0
+EQS.US,D,20140516,000000,2.16,2.19,2.13,2.15,27734,0
+EQS.US,D,20140519,000000,2.13,2.2,2.13,2.15,14632,0
+EQS.US,D,20140520,000000,2.27,2.31,2.05,2.28,67870,0
+EQS.US,D,20140521,000000,2.35,2.35,2.14,2.29,563993,0
+EQS.US,D,20140522,000000,2.24,2.31,2.15,2.25,29006,0
+EQS.US,D,20140523,000000,2.29,2.29,2.25,2.25,10848,0
+EQS.US,D,20140527,000000,2.26,2.36,2.16,2.23,17497,0
+EQS.US,D,20140528,000000,2.27,2.27,2.21,2.23,6944,0
+EQS.US,D,20140529,000000,2.32,2.32,2.16,2.24,15822,0
+EQS.US,D,20140530,000000,2.22,2.33,2.17,2.33,14258,0
+EQS.US,D,20140602,000000,2.28,2.37,2.23,2.31,31698,0
+EQS.US,D,20140603,000000,2.33,2.33,2.26,2.29,860284,0
+EQS.US,D,20140604,000000,2.26,2.28,2.21,2.26,8414,0
+EQS.US,D,20140605,000000,2.25,2.28,2.21,2.27,1550,0
+EQS.US,D,20140606,000000,2.34,2.35,2.19,2.21,83229,0
+EQS.US,D,20140609,000000,2.22,2.28,2.21,2.24,30000,0
+EQS.US,D,20140610,000000,2.27,2.27,2.2,2.26,20600,0
+EQS.US,D,20140611,000000,2.25,2.25,2.19,2.23,11481,0
+EQS.US,D,20140612,000000,2.26,2.38,2.24,2.34,1068896,0
+EQS.US,D,20140613,000000,2.33,2.35,2.25,2.28,50720,0
+EQS.US,D,20140616,000000,2.32,2.37,2.24,2.28,18433,0
+EQS.US,D,20140617,000000,2.36,2.36,2.27,2.27,23178,0
+EQS.US,D,20140618,000000,2.28,2.36,2.28,2.3,18226,0
+EQS.US,D,20140619,000000,2.3,2.37,2.3,2.37,24875,0
+EQS.US,D,20140620,000000,2.39,2.48,2.35,2.48,46010,0
+EQS.US,D,20140623,000000,2.46,2.51,2.41,2.44,11294,0
+EQS.US,D,20140624,000000,2.44,2.45,2.31,2.38,39403,0
+EQS.US,D,20140625,000000,2.47,2.47,2.3,2.33,15729,0
+EQS.US,D,20140626,000000,2.52,2.52,2.41,2.46,16852,0
+EQS.US,D,20140627,000000,2.47,2.48,2.41,2.45,5119,0
+EQS.US,D,20140630,000000,2.42,2.48,2.39,2.48,9347,0
+EQS.US,D,20140701,000000,2.45,2.52,2.35,2.45,23779,0
+EQS.US,D,20140702,000000,2.41,2.46,2.41,2.46,2300,0
+EQS.US,D,20140703,000000,2.4,2.48,2.26,2.46,4708,0
+EQS.US,D,20140707,000000,2.45,2.48,2.31,2.47,35199,0
+EQS.US,D,20140708,000000,2.44,2.48,2.4,2.45,2727,0
+EQS.US,D,20140709,000000,2.5,2.5,2.39,2.41,5816,0
+EQS.US,D,20140710,000000,2.42,2.44,2.38,2.44,2687,0
+EQS.US,D,20140711,000000,2.38,2.43,2.38,2.43,7636,0
+EQS.US,D,20140714,000000,2.36,2.42,2.36,2.42,1700,0
+EQS.US,D,20140715,000000,2.47,2.47,2.3,2.44,67020,0
+EQS.US,D,20140716,000000,2.41,2.43,2.36,2.43,17377,0
+EQS.US,D,20140717,000000,2.35,2.44,2.35,2.44,27301,0
+EQS.US,D,20140718,000000,2.4,2.4,2.33,2.4,30778,0
+EQS.US,D,20140721,000000,2.4,2.4,2.31,2.39,57731,0
+EQS.US,D,20140722,000000,2.4,2.4,2.36,2.4,35280,0
+EQS.US,D,20140723,000000,2.38,2.4,2.33,2.37,6617,0
+EQS.US,D,20140724,000000,2.37,2.4,2.32,2.4,71247,0
+EQS.US,D,20140725,000000,2.46,2.46,2.46,2.46,240,0
+EQS.US,D,20140728,000000,2.39,2.4,2.34,2.39,33688,0
+EQS.US,D,20140729,000000,2.4,2.4,2.39,2.4,3548,0
+EQS.US,D,20140730,000000,2.36,2.4,2.36,2.4,17972,0
+EQS.US,D,20140731,000000,2.32,2.5,2.3,2.47,81036,0
+EQS.US,D,20140801,000000,2.42,2.5,2.34,2.44,20705,0
+EQS.US,D,20140804,000000,2.41,2.44,2.34,2.4,19155,0
+EQS.US,D,20140805,000000,2.39,2.49,2.26,2.3,80651,0
+EQS.US,D,20140806,000000,2.37,2.38,2.31,2.35,17240,0
+EQS.US,D,20140807,000000,2.4,2.4,2.33,2.35,10924,0
+EQS.US,D,20140808,000000,2.37,2.4,2.31,2.34,25185,0
+EQS.US,D,20140811,000000,2.33,2.38,2.3,2.34,23346,0
+EQS.US,D,20140812,000000,2.3,2.32,2.21,2.31,22680,0
+EQS.US,D,20140813,000000,2.28,2.3,2.26,2.3,1302,0
+EQS.US,D,20140814,000000,2.28,2.3,2.27,2.29,1800,0
+EQS.US,D,20140815,000000,2.34,2.34,2.2,2.31,10847,0
+EQS.US,D,20140818,000000,2.36,2.39,2.3,2.32,3300,0
+EQS.US,D,20140819,000000,2.33,2.37,2.26,2.35,15471,0
+EQS.US,D,20140820,000000,2.34,2.38,2.3,2.38,8942,0
+EQS.US,D,20140821,000000,2.32,2.39,2.32,2.38,2900,0
+EQS.US,D,20140822,000000,2.31,2.4,2.31,2.4,3604,0
+EQS.US,D,20140825,000000,2.3,2.39,2.3,2.39,655,0
+EQS.US,D,20140826,000000,2.4,2.4,2.31,2.38,26744,0
+EQS.US,D,20140827,000000,2.32,2.38,2.31,2.38,4496,0
+EQS.US,D,20140828,000000,2.37,2.4,2.36,2.39,5105,0
+EQS.US,D,20140829,000000,2.36,2.4,2.35,2.4,3442,0
+EQS.US,D,20140902,000000,2.37,2.38,2.34,2.38,2002,0
+EQS.US,D,20140903,000000,2.32,2.37,2.25,2.33,13367,0
+EQS.US,D,20140904,000000,2.33,2.34,2.29,2.34,5258,0
+EQS.US,D,20140905,000000,2.3,2.3,2.29,2.3,3101,0
+EQS.US,D,20140908,000000,2.28,2.31,2.23,2.31,20840,0
+EQS.US,D,20140909,000000,2.31,2.34,2.28,2.33,11064,0
+EQS.US,D,20140910,000000,2.34,2.36,2.33,2.34,3326,0
+EQS.US,D,20140911,000000,2.3,2.34,2.3,2.33,3546,0
+EQS.US,D,20140912,000000,2.28,2.34,2.28,2.34,2367,0
+EQS.US,D,20140915,000000,2.32,2.33,2.32,2.33,1410,0
+EQS.US,D,20140916,000000,2.33,2.33,2.32,2.33,1300,0
+EQS.US,D,20140917,000000,2.31,2.33,2.27,2.33,2600,0
+EQS.US,D,20140918,000000,2.3,2.3,2.25,2.3,5301,0
+EQS.US,D,20140919,000000,2.3,2.3,2.3,2.3,617,0
+EQS.US,D,20140922,000000,2.26,2.26,2.14,2.15,28556,0
+EQS.US,D,20140923,000000,2.15,2.2,2.1,2.19,19876,0
+EQS.US,D,20140924,000000,2.21,2.21,2.13,2.18,2463,0
+EQS.US,D,20140925,000000,2.18,2.2,2.09,2.19,5367,0
+EQS.US,D,20140926,000000,2.18,2.18,2.12,2.18,6766,0
+EQS.US,D,20140929,000000,2.16,2.19,2.15,2.18,1878,0
+EQS.US,D,20140930,000000,2.19,2.21,2.16,2.21,2900,0
+EQS.US,D,20141001,000000,2.15,2.18,2.13,2.17,4451,0
+EQS.US,D,20141002,000000,2.14,2.15,2.06,2.12,12602,0
+EQS.US,D,20141003,000000,2.11,2.13,2.05,2.13,10950,0
+EQS.US,D,20141006,000000,2.15,2.15,2.11,2.11,3320,0
+EQS.US,D,20141007,000000,2.14,2.16,2.11,2.14,2145,0
+EQS.US,D,20141008,000000,2.11,2.18,2.09,2.14,7449,0
+EQS.US,D,20141009,000000,2.05,2.1,2.05,2.09,713,0
+EQS.US,D,20141010,000000,2.05,2.09,2.01,2.08,16308,0
+EQS.US,D,20141013,000000,2.07,2.08,1.94,2.08,14344,0
+EQS.US,D,20141014,000000,1.95,2.08,1.95,2.03,19864,0
+EQS.US,D,20141015,000000,2.01,2.01,1.91,1.99,3153,0
+EQS.US,D,20141016,000000,1.93,2.07,1.93,2.05,8806,0
+EQS.US,D,20141017,000000,2.05,2.08,2.01,2.08,1113,0
+EQS.US,D,20141020,000000,2.05,2.09,2.04,2.09,11018,0
+EQS.US,D,20141021,000000,2.08,2.16,2.08,2.11,3239,0
+EQS.US,D,20141022,000000,2.06,2.14,2.06,2.12,7107,0
+EQS.US,D,20141023,000000,2.1,2.16,2.07,2.14,11100,0
+EQS.US,D,20141024,000000,2.15,2.16,2.05,2.16,2588,0
+EQS.US,D,20141027,000000,2.16,2.17,2.09,2.16,8602,0
+EQS.US,D,20141028,000000,2.17,2.17,2.14,2.16,551,0
+EQS.US,D,20141029,000000,2.09,2.18,2.09,2.18,1566,0
+EQS.US,D,20141030,000000,2.15,2.18,2.15,2.18,7901,0
+EQS.US,D,20141031,000000,2.19,2.21,2.16,2.2,9737,0
+EQS.US,D,20141104,000000,2.13,2.2,2.13,2.2,443,0
+EQS.US,D,20141105,000000,2.13,2.19,2.13,2.19,1491,0
+EQS.US,D,20141106,000000,2.16,2.18,2.15,2.18,2935,0
+EQS.US,D,20141107,000000,2.18,2.19,2.16,2.19,1103,0
+EQS.US,D,20141110,000000,2.15,2.18,2.15,2.18,549,0
+EQS.US,D,20141111,000000,2.18,2.18,2.15,2.17,1111,0
+EQS.US,D,20141112,000000,2.15,2.19,2.15,2.17,673,0
+EQS.US,D,20141113,000000,2.1,2.19,1.9,2.15,8088,0
+EQS.US,D,20141114,000000,2.15,2.19,2.11,2.19,1400,0
+EQS.US,D,20141117,000000,2.05,2.18,2.05,2.18,12915,0
+EQS.US,D,20141118,000000,1.93,2.17,1.93,2.17,5378,0
+EQS.US,D,20141119,000000,2.1,2.18,2.1,2.14,2350,0
+EQS.US,D,20141120,000000,2.14,2.19,2.02,2.16,19512,0
+EQS.US,D,20141121,000000,2.18,2.18,2.09,2.17,3084,0
+EQS.US,D,20141124,000000,2.11,2.17,2.1,2.17,20493,0
+EQS.US,D,20141125,000000,2.13,2.18,2.11,2.16,3978,0
+EQS.US,D,20141126,000000,2.17,2.17,2.12,2.16,8818,0
+EQS.US,D,20141128,000000,2.16,2.2,2.16,2.2,3300,0
+EQS.US,D,20141201,000000,2.18,2.18,2.09,2.1,12407,0
+EQS.US,D,20141202,000000,2.15,2.15,2.08,2.13,9138,0
+EQS.US,D,20141203,000000,2.12,2.14,2.12,2.14,400,0
+EQS.US,D,20141204,000000,2.1,2.14,2.09,2.09,2439,0
+EQS.US,D,20141205,000000,2.13,2.13,2.07,2.1,1324,0
+EQS.US,D,20141208,000000,2.14,2.14,2.05,2.09,17732,0
+EQS.US,D,20141209,000000,2.01,2.1,2.01,2.1,9257,0
+EQS.US,D,20141210,000000,2.09,2.1,1.98,2.1,13400,0
+EQS.US,D,20141211,000000,2.05,2.05,1.94,2.04,60456,0
+EQS.US,D,20141215,000000,2.03,2.03,1.91,2.03,14194,0
+EQS.US,D,20141217,000000,2.01,2.01,1.95,1.97,5475,0
+EQS.US,D,20141218,000000,1.99,1.99,1.97,1.99,8412,0
+EQS.US,D,20141219,000000,1.99,2,1.97,1.99,5579,0
+EQS.US,D,20141222,000000,2.01,2.01,1.96,2.01,1694,0
+EQS.US,D,20141223,000000,2,2,1.95,1.98,1547,0
+EQS.US,D,20141224,000000,2,2,2,2,1189,0
+EQS.US,D,20141226,000000,1.99,1.99,1.99,1.99,4400,0
+EQS.US,D,20141229,000000,1.88,1.99,1.88,1.99,12007,0
+EQS.US,D,20141230,000000,1.87,2.02,1.87,2.02,11034,0
+EQS.US,D,20141231,000000,1.98,2.1,1.93,2.1,25823,0
+EQS.US,D,20150105,000000,2.09,2.09,1.96,2.06,1850,0
+EQS.US,D,20150106,000000,2,2.07,2,2.02,8010,0
+EQS.US,D,20150107,000000,2,2.05,2,2.05,1108,0
+EQS.US,D,20150108,000000,1.97,2.06,1.96,2.05,22594,0
+EQS.US,D,20150109,000000,2.06,2.06,1.9,2.03,10618,0
+EQS.US,D,20150112,000000,1.98,2.03,1.97,1.99,2421,0
+EQS.US,D,20150113,000000,2.07,2.07,2,2,800,0
+EQS.US,D,20150114,000000,2.05,2.05,1.9,2.01,13929,0
+EQS.US,D,20150115,000000,1.97,2.03,1.9,2.03,11656,0
+EQS.US,D,20150120,000000,1.98,2.03,1.98,2.02,1461,0
+EQS.US,D,20150122,000000,2,2.02,2,2.02,300,0
+EQS.US,D,20150123,000000,2.01,2.03,1.94,2.03,2522,0
+EQS.US,D,20150126,000000,1.9,1.97,1.86,1.96,7206,0
+EQS.US,D,20150127,000000,1.94,1.99,1.94,1.99,400,0
+EQS.US,D,20150128,000000,1.96,1.99,1.89,1.99,5089,0
+EQS.US,D,20150129,000000,1.94,2,1.86,1.98,8721,0
+EQS.US,D,20150130,000000,1.95,1.98,1.85,1.97,16031,0
+EQS.US,D,20150203,000000,1.96,1.97,1.9,1.96,22416,0
+EQS.US,D,20150204,000000,1.92,1.95,1.9,1.95,7864,0
+EQS.US,D,20150205,000000,1.95,1.95,1.9,1.95,892,0
+EQS.US,D,20150206,000000,1.96,1.96,1.87,1.93,6270,0
+EQS.US,D,20150209,000000,1.88,1.96,1.88,1.96,1956,0
+EQS.US,D,20150210,000000,1.95,1.95,1.95,1.95,200,0
+EQS.US,D,20150212,000000,1.97,1.97,1.97,1.97,100,0
+EQS.US,D,20150213,000000,1.91,1.96,1.91,1.96,384,0
+EQS.US,D,20150217,000000,1.93,1.95,1.84,1.92,16842,0
+EQS.US,D,20150218,000000,1.95,1.95,1.88,1.95,443,0
+EQS.US,D,20150220,000000,1.86,1.94,1.86,1.94,601,0
+EQS.US,D,20150224,000000,1.94,1.94,1.86,1.93,3797,0
+EQS.US,D,20150226,000000,1.89,1.94,1.89,1.94,7935,0
+EQS.US,D,20150227,000000,1.87,1.97,1.87,1.97,7301,0
+EQS.US,D,20150302,000000,1.97,1.97,1.97,1.97,100,0
+EQS.US,D,20150303,000000,2.01,2.01,1.9,1.98,2300,0
+EQS.US,D,20150304,000000,2.03,2.03,1.88,1.94,2500,0
+EQS.US,D,20150305,000000,1.96,1.96,1.89,1.92,1000,0
+EQS.US,D,20150306,000000,1.93,1.97,1.87,1.96,7300,0
+EQS.US,D,20150310,000000,1.96,1.96,1.9,1.95,1500,0
+EQS.US,D,20150311,000000,1.9,1.95,1.9,1.95,200,0
+EQS.US,D,20150312,000000,1.92,1.92,1.92,1.92,100,0
+EQS.US,D,20150313,000000,1.96,1.97,1.9,1.95,2400,0
+EQS.US,D,20150316,000000,1.95,1.95,1.9,1.9,200,0
+EQS.US,D,20150317,000000,1.9,1.96,1.9,1.96,300,0
+EQS.US,D,20150319,000000,1.96,1.96,1.92,1.92,200,0
+EQS.US,D,20150320,000000,1.92,1.96,1.91,1.96,1300,0
+EQS.US,D,20150323,000000,1.91,1.95,1.9,1.94,2300,0
+EQS.US,D,20150324,000000,1.94,1.94,1.94,1.94,100,0
+EQS.US,D,20150325,000000,1.94,1.95,1.94,1.94,1300,0
+EQS.US,D,20150326,000000,1.93,1.93,1.86,1.93,8000,0
+EQS.US,D,20150327,000000,1.87,1.93,1.87,1.93,4200,0
+EQS.US,D,20150330,000000,1.93,1.93,1.93,1.93,100,0
+EQS.US,D,20150331,000000,1.95,1.95,1.95,1.95,204,0
+EQS.US,D,20150401,000000,1.94,1.94,1.94,1.94,500,0
+EQS.US,D,20150406,000000,1.92,1.95,1.92,1.95,800,0
+EQS.US,D,20150407,000000,1.92,1.92,1.92,1.92,1161,0
+EQS.US,D,20150409,000000,1.88,1.91,1.84,1.84,12107,0
+EQS.US,D,20150410,000000,1.85,1.92,1.85,1.91,4800,0
+EQS.US,D,20150413,000000,1.95,1.95,1.67,1.93,1700,0
+EQS.US,D,20150414,000000,1.86,1.86,1.86,1.86,800,0
+EQS.US,D,20150415,000000,1.91,1.91,1.91,1.91,405,0
+EQS.US,D,20150416,000000,1.9,1.9,1.86,1.9,2500,0
+EQS.US,D,20150417,000000,1.87,1.92,1.84,1.92,3500,0
+EQS.US,D,20150420,000000,1.92,1.92,1.92,1.92,100,0
+EQS.US,D,20150422,000000,1.93,1.93,1.9,1.92,800,0
+EQS.US,D,20150423,000000,1.85,1.91,1.85,1.91,7400,0
+EQS.US,D,20150424,000000,1.88,1.9,1.88,1.9,5217,0
+EQS.US,D,20150427,000000,1.95,1.95,1.88,1.92,1800,0
+EQS.US,D,20150428,000000,1.94,1.94,1.92,1.92,200,0
+EQS.US,D,20150429,000000,1.86,1.95,1.86,1.95,800,0
+EQS.US,D,20150430,000000,1.94,1.96,1.84,1.94,7200,0
+EQS.US,D,20150501,000000,1.91,1.96,1.91,1.96,1300,0
+EQS.US,D,20150504,000000,1.87,1.95,1.87,1.94,1100,0
+EQS.US,D,20150505,000000,1.86,1.95,1.86,1.95,3500,0
+EQS.US,D,20150506,000000,1.86,1.95,1.86,1.95,1125,0
+EQS.US,D,20150507,000000,1.95,1.95,1.83,1.95,5361,0
+EQS.US,D,20150508,000000,1.95,1.95,1.91,1.95,3600,0
+EQS.US,D,20150511,000000,1.95,1.95,1.85,1.95,4700,0
+EQS.US,D,20150512,000000,1.95,1.95,1.91,1.95,400,0
+EQS.US,D,20150513,000000,1.95,1.95,1.91,1.95,2400,0
+EQS.US,D,20150514,000000,1.96,1.96,1.9,1.93,7900,0
+EQS.US,D,20150515,000000,1.85,1.97,1.84,1.97,2772,0
+EQS.US,D,20150518,000000,1.87,1.95,1.87,1.95,3400,0
+EQS.US,D,20150519,000000,1.86,1.94,1.79,1.94,6032,0
+EQS.US,D,20150521,000000,1.87,1.94,1.75,1.93,13100,0
+EQS.US,D,20150528,000000,1.9,1.92,1.9,1.92,2698,0
+EQS.US,D,20150529,000000,1.92,1.97,1.9,1.96,8100,0
+EQS.US,D,20150601,000000,1.95,1.96,1.83,1.96,12499,0
+EQS.US,D,20150602,000000,1.94,1.95,1.94,1.95,7242,0
+EQS.US,D,20150603,000000,1.95,1.97,1.89,1.94,5000,0
+EQS.US,D,20150604,000000,1.94,1.94,1.94,1.94,100,0
+EQS.US,D,20150605,000000,1.95,1.95,1.95,1.95,100,0
+EQS.US,D,20150608,000000,1.86,1.96,1.86,1.96,2500,0
+EQS.US,D,20150609,000000,1.93,1.93,1.88,1.88,604,0
+EQS.US,D,20150610,000000,1.93,1.93,1.89,1.92,900,0
+EQS.US,D,20150611,000000,1.93,1.93,1.89,1.93,614,0
+EQS.US,D,20150612,000000,1.89,1.89,1.89,1.89,100,0
+EQS.US,D,20150615,000000,1.89,1.93,1.89,1.93,1400,0
+EQS.US,D,20150616,000000,1.88,1.91,1.81,1.91,1700,0
+EQS.US,D,20150617,000000,1.9,1.9,1.85,1.89,17600,0
+EQS.US,D,20150618,000000,1.89,1.89,1.83,1.85,19200,0
+EQS.US,D,20150619,000000,1.83,1.86,1.82,1.86,16100,0
+EQS.US,D,20150622,000000,1.87,1.88,1.87,1.88,400,0
+EQS.US,D,20150623,000000,1.91,1.91,1.91,1.91,397,0
+EQS.US,D,20150624,000000,1.92,1.92,1.83,1.88,1100,0
+EQS.US,D,20150625,000000,1.83,1.87,1.8,1.84,17100,0
+EQS.US,D,20150626,000000,1.91,1.91,1.82,1.85,500,0
+EQS.US,D,20150629,000000,1.77,1.92,1.77,1.92,2100,0
+EQS.US,D,20150630,000000,1.8,1.93,1.8,1.9,3443,0
+EQS.US,D,20150701,000000,1.81,1.86,1.8,1.84,5000,0
+EQS.US,D,20150702,000000,1.92,1.92,1.92,1.92,200,0
+EQS.US,D,20150706,000000,1.85,1.9,1.82,1.89,3300,0
+EQS.US,D,20150707,000000,1.85,1.85,1.85,1.85,100,0
+EQS.US,D,20150708,000000,1.87,1.87,1.75,1.85,1400,0
+EQS.US,D,20150709,000000,1.9,1.9,1.86,1.86,300,0
+EQS.US,D,20150710,000000,1.78,1.78,1.78,1.78,700,0
+EQS.US,D,20150713,000000,1.85,1.9,1.84,1.84,1300,0
+EQS.US,D,20150714,000000,1.8,1.8,1.8,1.8,100,0
+EQS.US,D,20150715,000000,1.86,1.86,1.8,1.8,200,0
+EQS.US,D,20150716,000000,1.84,1.84,1.8,1.8,1300,0
+EQS.US,D,20150717,000000,1.85,1.86,1.77,1.86,1100,0
+EQS.US,D,20150720,000000,1.84,1.9,1.73,1.77,105700,0
+EQS.US,D,20150721,000000,1.85,1.85,1.73,1.79,15900,0
+EQS.US,D,20150722,000000,1.82,1.87,1.79,1.85,700,0
+EQS.US,D,20150723,000000,1.9,1.9,1.75,1.78,2500,0
+EQS.US,D,20150724,000000,1.78,1.87,1.78,1.82,15900,0
+EQS.US,D,20150727,000000,1.87,1.87,1.76,1.83,1200,0
+EQS.US,D,20150728,000000,1.77,1.86,1.76,1.86,2200,0
+EQS.US,D,20150729,000000,1.86,1.86,1.85,1.85,1100,0
+EQS.US,D,20150730,000000,1.88,1.88,1.79,1.79,200,0
+EQS.US,D,20150731,000000,1.87,1.89,1.77,1.88,12600,0
+EQS.US,D,20150803,000000,1.82,1.82,1.81,1.81,1200,0
+EQS.US,D,20150804,000000,1.77,1.8,1.68,1.77,5500,0
+EQS.US,D,20150805,000000,1.8,1.8,1.75,1.8,300,0
+EQS.US,D,20150806,000000,1.75,1.8,1.74,1.77,1602,0
+EQS.US,D,20150807,000000,1.76,1.76,1.74,1.76,7600,0
+EQS.US,D,20150810,000000,1.8,1.93,1.55,1.72,31800,0
+EQS.US,D,20150811,000000,1.7,1.71,1.61,1.71,1603,0
+EQS.US,D,20150812,000000,1.71,1.71,1.71,1.71,100,0
+EQS.US,D,20150813,000000,1.67,1.77,1.66,1.71,7300,0
+EQS.US,D,20150814,000000,1.76,1.76,1.76,1.76,100,0
+EQS.US,D,20150817,000000,1.76,1.76,1.76,1.76,100,0
+EQS.US,D,20150818,000000,1.77,1.78,1.76,1.78,1000,0
+EQS.US,D,20150819,000000,1.83,1.85,1.77,1.79,7200,0
+EQS.US,D,20150820,000000,1.82,1.82,1.77,1.81,700,0
+EQS.US,D,20150821,000000,1.81,1.81,1.81,1.81,100,0
+EQS.US,D,20150824,000000,1.82,1.82,1.72,1.81,4301,0
+EQS.US,D,20150825,000000,1.77,1.82,1.66,1.75,14100,0
+EQS.US,D,20150826,000000,1.75,1.8,1.73,1.77,3800,0
+EQS.US,D,20150827,000000,1.71,1.79,1.66,1.78,9400,0
+EQS.US,D,20150828,000000,1.8,1.8,1.8,1.8,200,0
+EQS.US,D,20150831,000000,1.81,1.93,1.79,1.93,7300,0
+EQS.US,D,20150901,000000,1.8,1.83,1.8,1.83,1400,0
+EQS.US,D,20150902,000000,1.7,1.93,1.67,1.92,40000,0
+EQS.US,D,20150903,000000,1.84,1.88,1.82,1.83,8700,0
+EQS.US,D,20150904,000000,1.91,1.91,1.76,1.8,5300,0
+EQS.US,D,20150908,000000,1.82,1.86,1.82,1.82,3600,0
+EQS.US,D,20150909,000000,1.89,1.89,1.8,1.88,500,0
+EQS.US,D,20150910,000000,1.81,1.87,1.72,1.8,17902,0
+EQS.US,D,20150911,000000,1.8,1.84,1.78,1.84,2800,0
+EQS.US,D,20150914,000000,1.79,1.85,1.79,1.84,500,0
+EQS.US,D,20150915,000000,1.79,1.85,1.73,1.8,20100,0
+EQS.US,D,20150916,000000,1.78,1.78,1.78,1.78,100,0
+EQS.US,D,20150917,000000,1.73,1.78,1.7,1.78,1311,0
+EQS.US,D,20150918,000000,1.78,1.78,1.68,1.73,6100,0
+EQS.US,D,20150921,000000,1.77,1.77,1.77,1.77,400,0
+EQS.US,D,20150922,000000,1.71,1.77,1.71,1.77,700,0
+EQS.US,D,20150923,000000,1.74,1.8,1.71,1.8,6953,0
+EQS.US,D,20150924,000000,1.71,1.79,1.68,1.76,3866,0
+EQS.US,D,20150925,000000,1.71,1.76,1.71,1.76,1300,0
+EQS.US,D,20150928,000000,1.75,1.78,1.63,1.7,4787,0
+EQS.US,D,20150929,000000,1.73,1.73,1.62,1.68,8000,0
+EQS.US,D,20150930,000000,1.73,1.75,1.55,1.75,42300,0
+EQS.US,D,20151001,000000,1.71,1.73,1.66,1.7,2900,0
+EQS.US,D,20151002,000000,1.73,1.73,1.73,1.73,100,0
+EQS.US,D,20151005,000000,1.71,1.73,1.7,1.72,7230,0
+EQS.US,D,20151006,000000,1.7,1.7,1.7,1.7,1500,0
+EQS.US,D,20151008,000000,1.73,1.73,1.69,1.71,1300,0
+EQS.US,D,20151009,000000,1.69,1.69,1.57,1.68,2500,0
+EQS.US,D,20151012,000000,1.69,1.72,1.69,1.69,1437,0
+EQS.US,D,20151013,000000,1.67,1.7,1.56,1.56,6400,0
+EQS.US,D,20151014,000000,1.61,1.64,1.58,1.62,4200,0
+EQS.US,D,20151015,000000,1.64,1.7,1.6,1.69,7700,0
+EQS.US,D,20151016,000000,1.72,1.72,1.7,1.72,400,0
+EQS.US,D,20151019,000000,1.68,1.72,1.68,1.72,378,0
+EQS.US,D,20151020,000000,1.65,1.69,1.65,1.69,408,0
+EQS.US,D,20151022,000000,1.73,1.73,1.57,1.68,9300,0
+EQS.US,D,20151023,000000,1.68,1.69,1.64,1.69,1400,0
+EQS.US,D,20151026,000000,1.62,1.7,1.62,1.7,400,0
+EQS.US,D,20151027,000000,1.67,1.69,1.67,1.69,400,0
+EQS.US,D,20151028,000000,1.69,1.69,1.69,1.69,100,0
+EQS.US,D,20151029,000000,1.73,1.73,1.71,1.71,3300,0
+EQS.US,D,20151030,000000,1.72,1.73,1.69,1.72,3700,0
+EQS.US,D,20151102,000000,1.7,1.7,1.67,1.7,6593,0
+EQS.US,D,20151103,000000,1.72,1.72,1.68,1.69,300,0
+EQS.US,D,20151104,000000,1.7,1.71,1.7,1.71,300,0
+EQS.US,D,20151105,000000,1.64,1.71,1.62,1.67,3200,0
+EQS.US,D,20151106,000000,1.66,1.66,1.66,1.66,500,0
+EQS.US,D,20151109,000000,1.69,1.69,1.55,1.56,6286,0
+EQS.US,D,20151110,000000,1.63,1.63,1.35,1.47,57400,0
+EQS.US,D,20151111,000000,1.54,1.54,1.47,1.5,14500,0
+EQS.US,D,20151112,000000,1.42,1.54,1.42,1.54,2900,0
+EQS.US,D,20151113,000000,1.59,1.59,1.45,1.5,16900,0
+EQS.US,D,20151116,000000,1.45,1.52,1.45,1.47,18800,0
+EQS.US,D,20151117,000000,1.47,1.53,1.45,1.51,14200,0
+EQS.US,D,20151118,000000,1.51,1.54,1.49,1.5,33600,0
+EQS.US,D,20151119,000000,1.46,1.54,1.45,1.49,19700,0
+EQS.US,D,20151120,000000,1.5,1.54,1.5,1.53,12300,0
+EQS.US,D,20151123,000000,1.54,1.54,1.52,1.52,34300,0
+EQS.US,D,20151124,000000,1.52,1.55,1.52,1.53,29500,0
+EQS.US,D,20151125,000000,1.55,1.55,1.5,1.53,93500,0
+EQS.US,D,20151127,000000,1.55,1.59,1.55,1.58,2800,0
+EQS.US,D,20151130,000000,1.62,1.63,1.56,1.6,21300,0
+EQS.US,D,20151201,000000,1.73,1.73,1.63,1.64,23132,0
+EQS.US,D,20151202,000000,1.68,1.68,1.55,1.61,9697,0
+EQS.US,D,20151203,000000,1.64,1.67,1.64,1.67,1000,0
+EQS.US,D,20151204,000000,1.72,1.73,1.56,1.65,57300,0
+EQS.US,D,20151207,000000,1.6,1.64,1.59,1.61,2500,0
+EQS.US,D,20151208,000000,1.69,1.7,1.66,1.7,11240,0
+EQS.US,D,20151209,000000,1.72,1.72,1.69,1.69,2900,0
+EQS.US,D,20151210,000000,1.69,1.69,1.69,1.69,100,0
+EQS.US,D,20151211,000000,1.68,1.68,1.58,1.64,22900,0
+EQS.US,D,20151214,000000,1.69,1.7,1.61,1.64,2516,0
+EQS.US,D,20151215,000000,1.64,1.64,1.64,1.64,100,0
+EQS.US,D,20151216,000000,1.62,1.63,1.57,1.57,2900,0
+EQS.US,D,20151217,000000,1.63,1.63,1.56,1.62,9700,0
+EQS.US,D,20151218,000000,1.6,1.62,1.56,1.62,4100,0
+EQS.US,D,20151221,000000,1.6,1.64,1.6,1.61,25600,0
+EQS.US,D,20151222,000000,1.65,1.65,1.63,1.63,1100,0
+EQS.US,D,20151223,000000,1.68,1.69,1.62,1.66,2400,0
+EQS.US,D,20151224,000000,1.69,1.69,1.67,1.67,400,0
+EQS.US,D,20151228,000000,1.68,1.74,1.55,1.71,11316,0
+EQS.US,D,20151229,000000,1.78,1.78,1.69,1.73,8644,0
+EQS.US,D,20151230,000000,1.76,1.76,1.6,1.75,18704,0
+EQS.US,D,20151231,000000,1.67,1.8,1.65,1.79,10528,0
+EQS.US,D,20160104,000000,1.74,1.78,1.72,1.74,3824,0
+EQS.US,D,20160105,000000,1.79,1.79,1.75,1.75,430,0
+EQS.US,D,20160106,000000,1.77,1.77,1.711,1.76,722,0
+EQS.US,D,20160107,000000,1.728,1.77,1.723,1.77,334,0
+EQS.US,D,20160108,000000,1.7201,1.77,1.7201,1.77,922,0
+EQS.US,D,20160112,000000,1.77,1.77,1.69,1.69,1100,0
+EQS.US,D,20160114,000000,1.76,1.76,1.744,1.75,494,0
+EQS.US,D,20160119,000000,1.74,1.74,1.57,1.64,6100,0
+EQS.US,D,20160120,000000,1.71,1.71,1.5,1.54,38626,0
+EQS.US,D,20160121,000000,1.51,1.68,1.5,1.61,5653,0
+EQS.US,D,20160122,000000,1.67,1.72,1.65,1.68,1678,0
+EQS.US,D,20160125,000000,1.72,1.72,1.644,1.68,700,0
+EQS.US,D,20160126,000000,1.71,1.71,1.65,1.67,536,0
+EQS.US,D,20160127,000000,1.6101,1.7,1.61,1.66,973,0
+EQS.US,D,20160128,000000,1.5965,1.67,1.5965,1.67,1185,0
+EQS.US,D,20160129,000000,1.63,1.7,1.57,1.7,4633,0
+EQS.US,D,20160201,000000,1.6569,1.6569,1.6569,1.6569,207,0
+EQS.US,D,20160202,000000,1.69,1.69,1.56,1.63,7700,0
+EQS.US,D,20160203,000000,1.62,1.62,1.62,1.62,100,0
+EQS.US,D,20160204,000000,1.65,1.65,1.65,1.65,100,0
+EQS.US,D,20160205,000000,1.6,1.6499,1.6,1.6499,200,0
+EQS.US,D,20160208,000000,1.62,1.62,1.6,1.62,500,0
+EQS.US,D,20160209,000000,1.5875,1.62,1.57,1.62,5721,0
+EQS.US,D,20160211,000000,1.61,1.61,1.56,1.56,400,0
+EQS.US,D,20160212,000000,1.58,1.58,1.55,1.578,1145,0
+EQS.US,D,20160216,000000,1.52,1.57,1.52,1.57,2374,0
+EQS.US,D,20160217,000000,1.527,1.59,1.51,1.51,5311,0
+EQS.US,D,20160218,000000,1.57,1.57,1.5201,1.5201,1232,0
+EQS.US,D,20160219,000000,1.56,1.56,1.5,1.51,9817,0
+EQS.US,D,20160222,000000,1.52,1.52,1.52,1.52,312,0
+EQS.US,D,20160223,000000,1.54,1.54,1.52,1.52,200,0
+EQS.US,D,20160224,000000,1.5,1.54,1.5,1.54,10852,0
+EQS.US,D,20160225,000000,1.51,1.54,1.5,1.54,2225,0
+EQS.US,D,20160226,000000,1.54,1.54,1.5,1.53,4900,0
+EQS.US,D,20160229,000000,1.5,1.52,1.5,1.52,200,0
+EQS.US,D,20160301,000000,1.53,1.54,1.53,1.54,9100,0
+EQS.US,D,20160302,000000,1.5183,1.53,1.48,1.53,4009,0
+EQS.US,D,20160303,000000,1.47,1.479,1.47,1.47,1070,0
+EQS.US,D,20160304,000000,1.62,1.62,1.47,1.5055,10679,0
+EQS.US,D,20160307,000000,1.46,1.51,1.46,1.49,16363,0
+EQS.US,D,20160308,000000,1.43,1.5,1.43,1.5,3925,0
+EQS.US,D,20160309,000000,1.4201,1.499,1.4201,1.4799,16786,0
+EQS.US,D,20160310,000000,1.45,1.5,1.45,1.5,2103,0
+EQS.US,D,20160311,000000,1.52,1.52,1.5,1.5119,5607,0
+EQS.US,D,20160314,000000,1.5,1.502,1.45,1.5,19442,0
+EQS.US,D,20160315,000000,1.4999,1.4999,1.45,1.49,26520,0
+EQS.US,D,20160316,000000,1.4676,1.4676,1.45,1.45,15855,0
+EQS.US,D,20160317,000000,1.46,1.5,1.46,1.498,7299,0
+EQS.US,D,20160318,000000,1.51,1.6,1.5061,1.54,22005,0
+EQS.US,D,20160321,000000,1.52,1.58,1.4988,1.58,31866,0
+EQS.US,D,20160322,000000,1.5376,1.55,1.5376,1.54,1157,0
+EQS.US,D,20160323,000000,1.52,1.54,1.51,1.52,14004,0
+EQS.US,D,20160324,000000,1.52,1.54,1.52,1.52,2600,0
+EQS.US,D,20160328,000000,1.56,1.56,1.52,1.52,200,0
+EQS.US,D,20160329,000000,1.5382,1.54,1.5203,1.5203,5950,0
+EQS.US,D,20160330,000000,1.54,1.58,1.52,1.58,5100,0
+EQS.US,D,20160331,000000,1.58,1.62,1.551,1.6,13606,0
+EQS.US,D,20160401,000000,1.591,1.5999,1.59,1.59,10829,0
+EQS.US,D,20160404,000000,1.6,1.62,1.6,1.6,7708,0
+EQS.US,D,20160405,000000,1.5901,1.62,1.5901,1.6,1703,0
+EQS.US,D,20160406,000000,1.62,1.65,1.618,1.618,9853,0
+EQS.US,D,20160407,000000,1.632,1.632,1.62,1.62,200,0
+EQS.US,D,20160408,000000,1.64,1.68,1.64,1.64,3801,0
+EQS.US,D,20160413,000000,1.6153,1.628,1.6153,1.6153,2000,0
+EQS.US,D,20160414,000000,1.61,1.63,1.6,1.62,21300,0
+EQS.US,D,20160415,000000,1.63,1.66,1.63,1.66,13176,0
+EQS.US,D,20160418,000000,1.69,1.69,1.6722,1.68,1050,0
+EQS.US,D,20160420,000000,1.6664,1.7,1.6664,1.7,20467,0
+EQS.US,D,20160421,000000,1.66,1.66,1.66,1.66,500,0
+EQS.US,D,20160422,000000,1.7,1.7,1.66,1.68,4150,0
+EQS.US,D,20160425,000000,1.6889,1.7,1.6889,1.7,452,0
+EQS.US,D,20160426,000000,1.73,1.76,1.72,1.72,10001,0
+EQS.US,D,20160427,000000,1.77,1.77,1.749,1.749,200,0
+EQS.US,D,20160428,000000,1.8,1.83,1.7,1.7601,5457,0
+EQS.US,D,20160429,000000,1.7276,1.81,1.7276,1.78,30184,0
+EQS.US,D,20160502,000000,1.73,1.82,1.71,1.74,6714,0
+EQS.US,D,20160503,000000,1.7999,1.8,1.7109,1.8,2328,0
+EQS.US,D,20160505,000000,1.74,1.79,1.73,1.79,497,0
+EQS.US,D,20160506,000000,1.74,1.74,1.6816,1.7,12200,0
+EQS.US,D,20160509,000000,1.76,1.76,1.66,1.72,13925,0
+EQS.US,D,20160510,000000,1.7,1.79,1.69,1.79,6687,0
+EQS.US,D,20160511,000000,1.7872,1.7872,1.71,1.72,6523,0
+EQS.US,D,20160512,000000,1.7101,1.77,1.7101,1.77,510,0
+EQS.US,D,20160513,000000,1.7162,1.75,1.7162,1.75,480,0
+EQS.US,D,20160516,000000,1.7,1.74,1.7,1.74,6100,0
+EQS.US,D,20160517,000000,1.77,1.77,1.68,1.7,5800,0
+EQS.US,D,20160518,000000,1.71,1.71,1.65,1.65,14859,0
+EQS.US,D,20160519,000000,1.68,1.68,1.63,1.65,11978,0
+EQS.US,D,20160520,000000,1.69,1.73,1.67,1.7,1399,0
+EQS.US,D,20160523,000000,1.76,1.785,1.76,1.785,300,0
+EQS.US,D,20160524,000000,1.85,1.85,1.8101,1.8101,1900,0
+EQS.US,D,20160525,000000,1.87,1.87,1.8312,1.85,1172,0
+EQS.US,D,20160526,000000,1.7201,1.81,1.7201,1.81,3072,0
+EQS.US,D,20160527,000000,1.82,1.82,1.7449,1.79,4525,0
+EQS.US,D,20160531,000000,1.75,1.8,1.75,1.79,3053,0
+EQS.US,D,20160601,000000,1.746,1.8,1.7401,1.76,6332,0
+EQS.US,D,20160603,000000,1.7601,1.7601,1.76,1.76,1325,0
+EQS.US,D,20160606,000000,1.74,1.74,1.72,1.72,4550,0
+EQS.US,D,20160608,000000,1.72,1.8,1.71,1.74,22237,0
+EQS.US,D,20160609,000000,1.74,1.74,1.6901,1.72,1323,0
+EQS.US,D,20160610,000000,1.68,1.68,1.68,1.68,443,0
+EQS.US,D,20160613,000000,1.63,1.72,1.63,1.72,464,0
+EQS.US,D,20160614,000000,1.692,1.7,1.63,1.68,3527,0
+EQS.US,D,20160615,000000,1.72,1.72,1.65,1.68,1143,0
+EQS.US,D,20160616,000000,1.71,1.71,1.697,1.697,823,0
+EQS.US,D,20160617,000000,1.65,1.71,1.63,1.6572,7061,0
+EQS.US,D,20160622,000000,1.59,1.67,1.59,1.67,6093,0
+EQS.US,D,20160624,000000,1.61,1.635,1.61,1.61,863,0
+EQS.US,D,20160627,000000,1.67,1.67,1.62,1.67,2545,0
+EQS.US,D,20160628,000000,1.67,1.67,1.67,1.67,770,0
+EQS.US,D,20160629,000000,1.67,1.75,1.67,1.74,3872,0
+EQS.US,D,20160630,000000,1.7801,1.82,1.72,1.7801,23186,0
+EQS.US,D,20160701,000000,1.73,1.73,1.7,1.7006,1748,0
+EQS.US,D,20160705,000000,1.69,1.7423,1.65,1.69,3848,0
+EQS.US,D,20160706,000000,1.73,1.73,1.695,1.73,500,0
+EQS.US,D,20160707,000000,1.63,1.72,1.63,1.67,4234,0
+EQS.US,D,20160708,000000,1.74,1.74,1.704,1.704,1718,0
+EQS.US,D,20160711,000000,1.75,1.75,1.75,1.75,100,0
+EQS.US,D,20160713,000000,1.72,1.76,1.72,1.76,700,0
+EQS.US,D,20160714,000000,1.78,1.78,1.78,1.78,100,0
+EQS.US,D,20160715,000000,1.71,1.716,1.65,1.716,5834,0
+EQS.US,D,20160718,000000,1.65,1.7,1.56,1.7,3324,0
+EQS.US,D,20160719,000000,1.61,1.71,1.61,1.71,509,0
+EQS.US,D,20160720,000000,1.65,1.7,1.65,1.7,485,0
+EQS.US,D,20160721,000000,1.66,1.6825,1.6,1.6,33667,0
+EQS.US,D,20160722,000000,1.7,1.7,1.7,1.7,458,0
+EQS.US,D,20160725,000000,1.71,1.71,1.71,1.71,100,0
+EQS.US,D,20160726,000000,1.61,1.7,1.61,1.7,2419,0
+EQS.US,D,20160728,000000,1.7,1.73,1.69,1.73,1294,0
+EQS.US,D,20160729,000000,1.75,1.75,1.68,1.7,3500,0
+EQS.US,D,20160801,000000,1.727,1.727,1.61,1.68,6756,0
+EQS.US,D,20160802,000000,1.62,1.7,1.62,1.67,2611,0
+EQS.US,D,20160803,000000,1.72,1.72,1.65,1.65,300,0
+EQS.US,D,20160804,000000,1.62,1.69,1.58,1.61,7926,0
+EQS.US,D,20160805,000000,1.65,1.65,1.6424,1.6499,2144,0
+EQS.US,D,20160808,000000,1.64,1.65,1.64,1.6499,5200,0
+EQS.US,D,20160810,000000,1.61,1.65,1.6001,1.64,2368,0
+EQS.US,D,20160811,000000,1.65,1.65,1.64,1.64,1682,0
+EQS.US,D,20160812,000000,1.638,1.638,1.61,1.6177,2000,0
+EQS.US,D,20160815,000000,1.65,1.73,1.64,1.65,4200,0
+EQS.US,D,20160816,000000,1.69,1.69,1.6301,1.66,9300,0
+EQS.US,D,20160817,000000,1.7,1.7,1.66,1.67,2118,0
+EQS.US,D,20160818,000000,1.72,1.72,1.69,1.69,2473,0
+EQS.US,D,20160819,000000,1.7,1.714,1.695,1.695,2287,0
+EQS.US,D,20160822,000000,1.7199,1.7199,1.6905,1.707,13250,0
+EQS.US,D,20160823,000000,1.7,1.75,1.7,1.75,7650,0
+EQS.US,D,20160824,000000,1.74,1.75,1.714,1.736,6130,0
+EQS.US,D,20160825,000000,1.74,1.74,1.72,1.74,11800,0
+EQS.US,D,20160826,000000,1.76,1.76,1.701,1.74,6051,0
+EQS.US,D,20160829,000000,1.76,1.77,1.73,1.76,26900,0
+EQS.US,D,20160830,000000,1.78,1.81,1.73,1.77,20491,0
+EQS.US,D,20160831,000000,1.73,1.8,1.73,1.79,24418,0
+EQS.US,D,20160901,000000,1.77,1.82,1.75,1.78,10700,0
+EQS.US,D,20160902,000000,1.825,1.825,1.76,1.78,12000,0
+EQS.US,D,20160906,000000,1.76,1.82,1.75,1.7868,23581,0
+EQS.US,D,20160907,000000,1.77,1.78,1.76,1.78,27440,0
+EQS.US,D,20160908,000000,1.76,1.78,1.75,1.78,26900,0
+EQS.US,D,20160909,000000,1.76,1.77,1.7286,1.74,56071,0
+EQS.US,D,20160912,000000,1.72,1.74,1.7118,1.74,17400,0
+EQS.US,D,20160913,000000,1.72,1.73,1.68,1.71,16821,0
+EQS.US,D,20160914,000000,1.7101,1.73,1.705,1.73,7842,0
+EQS.US,D,20160915,000000,1.69,1.73,1.69,1.73,3500,0
+EQS.US,D,20160916,000000,1.72,1.73,1.71,1.71,12424,0
+EQS.US,D,20160919,000000,1.71,1.73,1.71,1.7198,6300,0
+EQS.US,D,20160920,000000,1.7068,1.73,1.7,1.73,634,0
+EQS.US,D,20160921,000000,1.73,1.74,1.71,1.74,2596,0
+EQS.US,D,20160922,000000,1.7101,1.75,1.7101,1.727,4901,0
+EQS.US,D,20160923,000000,1.75,1.75,1.7079,1.72,1300,0
+EQS.US,D,20160926,000000,1.72,1.72,1.71,1.7174,3659,0
+EQS.US,D,20160927,000000,1.74,1.74,1.72,1.73,20579,0
+EQS.US,D,20160928,000000,1.72,1.8,1.72,1.78,14431,0
+EQS.US,D,20160929,000000,1.81,1.8296,1.79,1.829,4503,0
+EQS.US,D,20160930,000000,1.86,1.87,1.83,1.86,8150,0
+EQS.US,D,20161003,000000,1.82,1.82,1.79,1.79,300,0
+EQS.US,D,20161004,000000,1.81,1.84,1.78,1.78,3500,0
+EQS.US,D,20161005,000000,1.81,1.84,1.78,1.81,2227,0
+EQS.US,D,20161006,000000,1.8504,1.8599,1.81,1.811,2650,0
+EQS.US,D,20161007,000000,1.85,1.85,1.7918,1.8301,2611,0
+EQS.US,D,20161010,000000,1.87,1.87,1.8101,1.87,3502,0
+EQS.US,D,20161011,000000,1.87,1.87,1.78,1.82,1480,0
+EQS.US,D,20161012,000000,1.79,1.84,1.75,1.84,1287,0
+EQS.US,D,20161013,000000,1.8573,1.8573,1.83,1.84,850,0
+EQS.US,D,20161014,000000,1.82,1.87,1.82,1.86,692,0
+EQS.US,D,20161017,000000,1.83,1.85,1.83,1.85,3750,0
+EQS.US,D,20161018,000000,1.86,1.86,1.65,1.82,3800,0
+EQS.US,D,20161019,000000,1.85,1.85,1.77,1.77,319,0
+EQS.US,D,20161020,000000,1.86,1.86,1.84,1.84,752,0
+EQS.US,D,20161021,000000,1.807,1.87,1.807,1.85,3857,0
+EQS.US,D,20161024,000000,1.814,1.86,1.814,1.86,6450,0
+EQS.US,D,20161026,000000,1.81,1.86,1.81,1.86,537,0
+EQS.US,D,20161031,000000,1.85,1.87,1.85,1.87,4930,0
+EQS.US,D,20161101,000000,1.87,1.87,1.87,1.87,100,0
+EQS.US,D,20161102,000000,1.82,1.85,1.74,1.85,1828,0
+EQS.US,D,20161104,000000,1.82,1.83,1.82,1.83,200,0
+EQS.US,D,20161107,000000,1.81,1.86,1.8,1.8,409,0
+EQS.US,D,20161108,000000,1.83,1.86,1.83,1.85,3028,0
+EQS.US,D,20161109,000000,1.7501,1.85,1.7501,1.82,896,0
+EQS.US,D,20161110,000000,1.86,1.86,1.84,1.86,600,0
+EQS.US,D,20161111,000000,1.72,1.86,1.72,1.8402,14804,0
+EQS.US,D,20161114,000000,1.86,1.87,1.84,1.87,5904,0
+EQS.US,D,20161115,000000,1.88,1.95,1.86,1.9101,13374,0
+EQS.US,D,20161116,000000,1.95,1.95,1.92,1.932,2770,0
+EQS.US,D,20161117,000000,1.89,1.96,1.83,1.93,4592,0
+EQS.US,D,20161118,000000,1.95,1.95,1.88,1.93,4283,0
+EQS.US,D,20161121,000000,1.92,1.96,1.92,1.9401,3115,0
+EQS.US,D,20161122,000000,1.98,1.98,1.94,1.94,1602,0
+EQS.US,D,20161123,000000,1.97,1.98,1.94,1.9502,5410,0
+EQS.US,D,20161125,000000,1.89,1.89,1.89,1.89,504,0
+EQS.US,D,20161128,000000,1.93,1.97,1.89,1.97,4230,0
+EQS.US,D,20161129,000000,1.979,1.98,1.9,1.9401,2000,0
+EQS.US,D,20161130,000000,1.97,1.99,1.85,1.96,55600,0
+EQS.US,D,20161201,000000,1.93,1.94,1.83,1.89,39154,0
+EQS.US,D,20161202,000000,1.86,1.9251,1.86,1.905,13387,0
+EQS.US,D,20161205,000000,1.9,1.94,1.8995,1.93,6489,0
+EQS.US,D,20161206,000000,1.92,1.9499,1.903,1.91,8343,0
+EQS.US,D,20161207,000000,1.89,1.95,1.89,1.9,14864,0
+EQS.US,D,20161208,000000,1.94,1.94,1.87,1.94,19601,0
+EQS.US,D,20161209,000000,1.96,1.96,1.924,1.94,2608,0
+EQS.US,D,20161212,000000,1.96,1.98,1.94,1.9601,25428,0
+EQS.US,D,20161213,000000,2.01,2.01,1.98,1.982,8256,0
+EQS.US,D,20161214,000000,1.93,2.09,1.93,1.96,17698,0
+EQS.US,D,20161215,000000,2,2.03,1.983,2.02,6262,0
+EQS.US,D,20161216,000000,2.05,2.06,2.02,2.02,4871,0
+EQS.US,D,20161219,000000,2.03,2.08,1.98,2.04,2718,0
+EQS.US,D,20161220,000000,1.97,2.03,1.97,2,11619,0
+EQS.US,D,20161221,000000,2,2.02,1.97,1.99,3911,0
+EQS.US,D,20161222,000000,1.94,2.03,1.94,1.9701,6438,0
+EQS.US,D,20161223,000000,2.02,2.04,1.9469,2.03,3325,0
+EQS.US,D,20161227,000000,2.02,2.05,1.94,1.99,19156,0
+EQS.US,D,20161228,000000,1.971,2,1.96,1.99,4671,0
+EQS.US,D,20161229,000000,1.99,2,1.95,2,17544,0
+EQS.US,D,20161230,000000,1.99,2.02,1.96,2.01,34133,0
+EQS.US,D,20170103,000000,1.99,2.05,1.96,2.02,1635,0
+EQS.US,D,20170104,000000,2.05,2.05,2.02,2.03,3300,0
+EQS.US,D,20170105,000000,2.06,2.06,2.0499,2.0499,1350,0
+EQS.US,D,20170106,000000,2.07,2.09,1.99,2.09,8672,0
+EQS.US,D,20170109,000000,2.05,2.05,2.031,2.031,2000,0
+EQS.US,D,20170110,000000,2.07,2.11,1.8901,2.01,9023,0
+EQS.US,D,20170111,000000,2.029,2.16,1.9,2.09,31721,0
+EQS.US,D,20170112,000000,2.0999,2.12,2.06,2.08,24612,0
+EQS.US,D,20170113,000000,2.09,2.13,2.09,2.1,7550,0
+EQS.US,D,20170117,000000,2.09,2.15,1.99,1.995,19042,0
+EQS.US,D,20170118,000000,2.0101,2.0451,1.99,2,3400,0
+EQS.US,D,20170119,000000,1.98,2.067,1.9748,2.06,18201,0
+EQS.US,D,20170120,000000,2.03,2.07,2.03,2.07,500,0
+EQS.US,D,20170123,000000,2.06,2.06,1.98,2.02,5020,0
+EQS.US,D,20170124,000000,2,2.08,2,2.05,6141,0
+EQS.US,D,20170125,000000,1.9964,2.06,1.9964,2.06,909,0
+EQS.US,D,20170126,000000,1.99,2.05,1.99,2.05,607,0
+EQS.US,D,20170127,000000,2.09,2.09,2.09,2.09,100,0
+EQS.US,D,20170130,000000,2.05,2.1099,2.0211,2.08,3966,0
+EQS.US,D,20170131,000000,2.1,2.12,2.034,2.1,5112,0
+EQS.US,D,20170201,000000,2.12,2.14,2.0399,2.1,29731,0
+EQS.US,D,20170202,000000,2.09,2.09,2.0703,2.0703,1100,0
+EQS.US,D,20170203,000000,2.1,2.1,2.05,2.0501,1210,0
+EQS.US,D,20170206,000000,2.05,2.05,2.04,2.05,1293,0
+EQS.US,D,20170207,000000,2.02,2.11,1.98,2.04,39868,0
+EQS.US,D,20170208,000000,2.05,2.0695,2.001,2.0695,19038,0
+EQS.US,D,20170209,000000,2.05,2.07,2.025,2.031,8717,0
+EQS.US,D,20170210,000000,2.02,2.06,2.0101,2.06,5206,0
+EQS.US,D,20170214,000000,2.07,2.07,2.02,2.06,6341,0
+EQS.US,D,20170216,000000,2.06,2.12,2.06,2.12,6400,0
+EQS.US,D,20170221,000000,2.2,2.2,2.09,2.09,1417,0
+EQS.US,D,20170222,000000,2.15,2.15,2.074,2.08,3595,0
+EQS.US,D,20170223,000000,2,2.2,2,2.139,13308,0
+EQS.US,D,20170224,000000,2.13,2.18,2.0988,2.18,4745,0
+EQS.US,D,20170227,000000,2.2,2.2,2.1359,2.19,1421,0
+EQS.US,D,20170228,000000,2.2,2.2,2.08,2.2,13073,0
+EQS.US,D,20170301,000000,2.19,2.19,2.13,2.15,31181,0
+EQS.US,D,20170302,000000,2.16,2.2,2.06,2.18,24376,0
+EQS.US,D,20170303,000000,2.19,2.4,2.14,2.26,37570,0
+EQS.US,D,20170306,000000,2.35,2.35,2.17,2.22,25169,0
+EQS.US,D,20170307,000000,2.2,2.24,2.19,2.24,1470,0
+EQS.US,D,20170308,000000,2.22,2.25,2.1784,2.25,1672,0
+EQS.US,D,20170309,000000,2.25,2.25,2.1993,2.21,1018,0
+EQS.US,D,20170310,000000,2.24,2.25,2.24,2.25,920,0
+EQS.US,D,20170313,000000,2.1756,2.25,2.1756,2.24,1300,0
+EQS.US,D,20170314,000000,2.28,2.28,2.18,2.25,3950,0
+EQS.US,D,20170315,000000,2.34,2.34,2.25,2.28,7746,0
+EQS.US,D,20170316,000000,2.34,2.34,2.29,2.29,5415,0
+EQS.US,D,20170317,000000,2.31,2.42,2.31,2.4,51381,0
+EQS.US,D,20170320,000000,2.45,2.5,2.4,2.43,64291,0
+EQS.US,D,20170321,000000,2.46,2.4616,2.3592,2.43,6770,0
+EQS.US,D,20170322,000000,2.3841,2.43,2.3602,2.42,11190,0
+EQS.US,D,20170323,000000,2.36,2.361,2.25,2.31,13151,0
+EQS.US,D,20170324,000000,2.34,2.41,2.23,2.27,7269,0
+EQS.US,D,20170327,000000,2.3322,2.36,2.32,2.33,10119,0
+EQS.US,D,20170328,000000,2.38,2.43,2.33,2.4224,13415,0
+EQS.US,D,20170329,000000,2.41,2.5,2.4,2.42,24131,0
+EQS.US,D,20170330,000000,2.42,2.46,2.35,2.46,23913,0
+EQS.US,D,20170331,000000,2.46,2.49,2.46,2.49,4771,0
+EQS.US,D,20170403,000000,2.49,2.49,2.4301,2.4347,5619,0
+EQS.US,D,20170404,000000,2.47,2.47,2.42,2.44,479,0
+EQS.US,D,20170405,000000,2.4046,2.4708,2.401,2.47,1137,0
+EQS.US,D,20170406,000000,2.48,2.48,2.4547,2.47,11393,0
+EQS.US,D,20170407,000000,2.49,2.49,2.38,2.43,6686,0
+EQS.US,D,20170410,000000,2.47,2.48,2.37,2.37,8386,0
+EQS.US,D,20170411,000000,2.4,2.41,2.4,2.41,213,0
+EQS.US,D,20170412,000000,2.46,2.47,2.42,2.47,4741,0
+EQS.US,D,20170413,000000,2.4617,2.48,2.4301,2.46,2250,0
+EQS.US,D,20170417,000000,2.48,2.48,2.4512,2.46,1982,0
+EQS.US,D,20170418,000000,2.47,2.48,2.46,2.46,4696,0
+EQS.US,D,20170419,000000,2.46,2.46,2.42,2.4401,3858,0
+EQS.US,D,20170420,000000,2.45,2.46,2.4046,2.44,3752,0
+EQS.US,D,20170421,000000,2.42,2.46,2.42,2.46,3731,0
+EQS.US,D,20170424,000000,2.46,2.46,2.42,2.46,10544,0
+EQS.US,D,20170425,000000,2.46,2.65,2.46,2.62,355729,0
+EQS.US,D,20170426,000000,2.67,2.72,2.5999,2.7,103852,0
+EQS.US,D,20170427,000000,2.69,2.75,2.69,2.72,16487,0
+EQS.US,D,20170428,000000,2.74,2.87,2.74,2.8699,61094,0
+EQS.US,D,20170501,000000,2.9,3,2.9,2.97,21885,0
+EQS.US,D,20170502,000000,2.95,3,2.95,2.97,8016,0
+EQS.US,D,20170503,000000,2.97,2.97,2.7,2.7,20950,0
+EQS.US,D,20170504,000000,2.73,2.8249,2.72,2.79,9046,0
+EQS.US,D,20170505,000000,2.86,2.86,2.77,2.78,8089,0
+EQS.US,D,20170508,000000,2.79,2.89,2.7385,2.75,5855,0
+EQS.US,D,20170509,000000,2.74,2.86,2.74,2.84,3688,0
+EQS.US,D,20170510,000000,2.85,2.86,2.73,2.79,15725,0
+EQS.US,D,20170511,000000,2.77,2.8,2.77,2.78,398,0
+EQS.US,D,20170512,000000,2.75,2.84,2.74,2.8,9913,0
+EQS.US,D,20170515,000000,2.7401,2.8,2.7,2.8,2809,0
+EQS.US,D,20170516,000000,2.78,2.85,2.78,2.85,2100,0
+EQS.US,D,20170517,000000,2.85,2.89,2.79,2.8,4997,0
+EQS.US,D,20170518,000000,2.82,2.88,2.7996,2.85,27651,0
+EQS.US,D,20170519,000000,2.85,2.9,2.82,2.83,7950,0
+EQS.US,D,20170522,000000,2.85,2.87,2.7,2.79,5076,0
+EQS.US,D,20170523,000000,2.77,2.81,2.71,2.81,3572,0
+EQS.US,D,20170524,000000,2.81,2.84,2.81,2.84,3478,0
+EQS.US,D,20170525,000000,2.87,2.9,2.8,2.85,8179,0
+EQS.US,D,20170526,000000,2.87,2.9688,2.86,2.9225,19330,0
+EQS.US,D,20170530,000000,2.92,2.92,2.92,2.92,200,0
+EQS.US,D,20170531,000000,2.6,2.6,2.21,2.45,118801,0
+EQS.US,D,20170601,000000,2.49,2.49,2.26,2.33,41909,0
+EQS.US,D,20170602,000000,2.31,2.37,2.25,2.28,23372,0
+EQS.US,D,20170605,000000,2.28,2.4,2.26,2.31,13935,0
+EQS.US,D,20170606,000000,2.3422,2.3422,2.32,2.32,928,0
+EQS.US,D,20170607,000000,2.27,2.37,2.27,2.3,8732,0
+EQS.US,D,20170608,000000,2.35,2.35,2.16,2.27,26855,0
+EQS.US,D,20170609,000000,2.33,2.33,2.2903,2.32,1367,0
+EQS.US,D,20170612,000000,2.34,2.34,2.26,2.29,11313,0
+EQS.US,D,20170613,000000,2.3,2.32,2.287,2.3,19772,0
+EQS.US,D,20170614,000000,2.28,2.34,2.27,2.27,2407,0
+EQS.US,D,20170615,000000,2.29,2.29,2.27,2.27,900,0
+EQS.US,D,20170616,000000,2.26,2.37,2.26,2.29,3635,0
+EQS.US,D,20170619,000000,2.3,2.35,2.3,2.3,6609,0
+EQS.US,D,20170621,000000,2.2601,2.35,2.21,2.31,13030,0
+EQS.US,D,20170622,000000,2.28,2.28,2.1843,2.25,1844,0
+EQS.US,D,20170623,000000,2.27,2.3154,2.27,2.2911,6768,0
+EQS.US,D,20170626,000000,2.33,2.36,2.305,2.36,6445,0
+EQS.US,D,20170627,000000,2.37,2.37,2.31,2.35,7492,0
+EQS.US,D,20170628,000000,2.34,2.37,2.33,2.37,4851,0
+EQS.US,D,20170629,000000,2.35,2.36,2.311,2.36,3399,0
+EQS.US,D,20170630,000000,2.37,2.37,2.32,2.36,2926,0
+EQS.US,D,20170705,000000,2.335,2.36,2.33,2.35,2973,0
+EQS.US,D,20170706,000000,2.32,2.33,2.3,2.3,780,0
+EQS.US,D,20170707,000000,2.3,2.32,2.24,2.28,4555,0
+EQS.US,D,20170710,000000,2.3,2.34,2.2677,2.27,2961,0
+EQS.US,D,20170711,000000,2.3,2.3,2.23,2.24,12673,0
+EQS.US,D,20170712,000000,2.28,2.34,2.27,2.28,12545,0
+EQS.US,D,20170713,000000,2.26,2.3,2.2431,2.25,2965,0
+EQS.US,D,20170714,000000,2.2381,2.26,2.23,2.25,8026,0
+EQS.US,D,20170717,000000,2.23,2.29,2.23,2.27,1620,0
+EQS.US,D,20170718,000000,2.248,2.3,2.24,2.3,4700,0
+EQS.US,D,20170719,000000,2.3,2.3,2.23,2.26,9100,0
+EQS.US,D,20170720,000000,2.29,2.31,2.27,2.3,5650,0
+EQS.US,D,20170721,000000,2.2805,2.31,2.28,2.3,581,0
+EQS.US,D,20170724,000000,2.2735,2.3,2.2735,2.3,6500,0
+EQS.US,D,20170725,000000,2.28,2.31,2.2701,2.3,2025,0
+EQS.US,D,20170726,000000,2.27,2.31,2.23,2.31,5780,0
+EQS.US,D,20170727,000000,2.31,2.31,2.27,2.3065,6006,0
+EQS.US,D,20170728,000000,2.31,2.33,2.29,2.33,3756,0
+EQS.US,D,20170731,000000,2.33,2.36,2.3,2.36,21255,0
+EQS.US,D,20170802,000000,2.31,2.31,2.26,2.2663,2840,0
+EQS.US,D,20170803,000000,2.29,2.2934,2.2534,2.26,2407,0
+EQS.US,D,20170804,000000,2.2666,2.29,2.25,2.29,24319,0
+EQS.US,D,20170807,000000,2.31,2.35,2.27,2.35,7901,0
+EQS.US,D,20170809,000000,2.33,2.35,2.31,2.34,1950,0
+EQS.US,D,20170810,000000,2.3,2.35,2.29,2.31,2700,0
+EQS.US,D,20170811,000000,2.35,2.35,2.31,2.35,1985,0
+EQS.US,D,20170814,000000,2.3321,2.3321,2.3321,2.3321,106,0
+EQS.US,D,20170815,000000,2.35,2.35,2.29,2.35,1450,0
+EQS.US,D,20170816,000000,2.35,2.35,2.2969,2.33,8512,0
+EQS.US,D,20170817,000000,2.3159,2.33,2.3159,2.3295,1150,0
+EQS.US,D,20170818,000000,2.35,2.35,2.35,2.35,170,0
+EQS.US,D,20170821,000000,2.35,2.35,2.34,2.34,244,0
+EQS.US,D,20170822,000000,2.35,2.35,2.35,2.35,100,0
+EQS.US,D,20170823,000000,2.35,2.35,2.28,2.29,56741,0
+EQS.US,D,20170824,000000,2.32,2.32,2.2,2.32,46889,0
+EQS.US,D,20170825,000000,2.26,2.35,2.19,2.28,78205,0
+EQS.US,D,20170828,000000,2.27,2.35,2.27,2.33,2767,0
+EQS.US,D,20170829,000000,2.38,2.38,2.34,2.37,3410,0
+EQS.US,D,20170830,000000,2.29,2.35,2.29,2.35,8312,0
+EQS.US,D,20170831,000000,2.38,2.38,2.38,2.38,1111,0
+EQS.US,D,20170901,000000,2.36,2.36,2.25,2.35,20122,0
+EQS.US,D,20170905,000000,2.27,2.36,2.27,2.36,413,0
+EQS.US,D,20170906,000000,2.36,2.36,2.3,2.35,2690,0
+EQS.US,D,20170907,000000,2.31,2.34,2.27,2.34,10143,0
+EQS.US,D,20170908,000000,2.35,2.35,2.35,2.35,2500,0
+EQS.US,D,20170911,000000,2.3184,2.32,2.3162,2.32,1700,0
+EQS.US,D,20170912,000000,2.35,2.54,2.347,2.43,20206,0
+EQS.US,D,20170913,000000,2.4349,2.4349,2.4001,2.43,3825,0
+EQS.US,D,20170914,000000,2.4,2.42,2.3852,2.39,25501,0
+EQS.US,D,20170915,000000,2.3657,2.4,2.3657,2.39,7471,0
+EQS.US,D,20170918,000000,2.3758,2.4,2.3553,2.4,9000,0
+EQS.US,D,20170919,000000,2.45,2.45,2.361,2.4,45615,0
+EQS.US,D,20170920,000000,2.4,2.4,2.3835,2.4,33101,0
+EQS.US,D,20170921,000000,2.42,2.42,2.3852,2.399,9900,0
+EQS.US,D,20170925,000000,2.3948,2.42,2.3948,2.42,400,0
+EQS.US,D,20170926,000000,2.36,2.44,2.36,2.43,1200,0
+EQS.US,D,20170927,000000,2.44,2.44,2.4259,2.43,2100,0
+EQS.US,D,20170928,000000,2.47,2.47,2.428,2.44,401,0
+EQS.US,D,20170929,000000,2.35,2.44,2.27,2.43,10673,0
+EQS.US,D,20171002,000000,2.35,2.42,2.35,2.4,5000,0
+EQS.US,D,20171003,000000,2.42,2.44,2.32,2.4,11871,0
+EQS.US,D,20171005,000000,2.4,2.42,2.33,2.42,9215,0
+EQS.US,D,20171006,000000,2.41,2.41,2.3501,2.4,301,0
+EQS.US,D,20171009,000000,2.3111,2.43,2.3111,2.4,717,0
+EQS.US,D,20171011,000000,2.345,2.36,2.31,2.36,8038,0
+EQS.US,D,20171012,000000,2.36,2.39,2.32,2.39,5135,0
+EQS.US,D,20171016,000000,2.4,2.4,2.33,2.39,968,0
+EQS.US,D,20171017,000000,2.33,2.4,2.29,2.4,4102,0
+EQS.US,D,20171018,000000,2.3125,2.4,2.2848,2.35,14116,0
+EQS.US,D,20171019,000000,2.38,2.38,2.38,2.38,108,0
+EQS.US,D,20171020,000000,2.3246,2.4,2.3246,2.4,777,0
+EQS.US,D,20171023,000000,2.3305,2.39,2.3305,2.39,3855,0
+EQS.US,D,20171024,000000,2.35,2.38,2.35,2.38,611,0
+EQS.US,D,20171025,000000,2.38,2.38,2.3,2.38,5530,0
+EQS.US,D,20171026,000000,2.349,2.38,2.3385,2.38,8045,0
+EQS.US,D,20171030,000000,2.31,2.44,2.31,2.44,1482,0
+EQS.US,D,20171031,000000,2.44,2.45,2.35,2.44,2500,0
+EQS.US,D,20171101,000000,2.4,2.4,2.4,2.4,100,0
+EQS.US,D,20171102,000000,2.43,2.43,2.3607,2.42,1250,0
+EQS.US,D,20171103,000000,2.3304,2.41,2.33,2.41,1531,0
+EQS.US,D,20171107,000000,2.43,2.43,2.42,2.42,1220,0
+EQS.US,D,20171108,000000,2.388,2.39,2.33,2.38,8750,0
+EQS.US,D,20171109,000000,2.38,2.4,2.36,2.3948,8251,0
+EQS.US,D,20171110,000000,2.39,2.39,2.3401,2.3401,200,0
+EQS.US,D,20171113,000000,2.39,2.42,2.2901,2.41,4452,0
+EQS.US,D,20171114,000000,2.38,2.42,2.38,2.42,231,0
+EQS.US,D,20171115,000000,2.42,2.42,2.42,2.42,100,0
+EQS.US,D,20171116,000000,2.43,2.43,2.43,2.43,100,0
+EQS.US,D,20171117,000000,2.4204,2.44,2.375,2.44,5840,0
+EQS.US,D,20171120,000000,2.3,2.42,2.3,2.4,11465,0
+EQS.US,D,20171121,000000,2.349,2.4,2.3383,2.4,9762,0
+EQS.US,D,20171122,000000,2.4,2.4,2.35,2.4,1306,0
+EQS.US,D,20171124,000000,2.4,2.4,2.396,2.4,1700,0
+EQS.US,D,20171127,000000,2.35,2.4,2.35,2.4,1812,0
+EQS.US,D,20171128,000000,2.4,2.4,2.39,2.4,3596,0
+EQS.US,D,20171129,000000,2.31,2.4,2.31,2.4,6706,0
+EQS.US,D,20171130,000000,2.31,2.44,2.31,2.39,54891,0
+EQS.US,D,20171201,000000,2.32,2.4,2.32,2.4,203,0
+EQS.US,D,20171204,000000,2.39,2.4,2.22,2.29,4545,0
+EQS.US,D,20171205,000000,2.33,2.4,2.32,2.39,7893,0
+EQS.US,D,20171206,000000,2.35,2.4,2.35,2.4,1100,0
+EQS.US,D,20171207,000000,2.3548,2.39,2.34,2.39,5845,0
+EQS.US,D,20171208,000000,2.33,2.35,2.3101,2.35,41033,0
+EQS.US,D,20171211,000000,2.39,2.39,2.39,2.39,105,0
+EQS.US,D,20171213,000000,2.3,2.39,2.3,2.39,8044,0
+EQS.US,D,20171214,000000,2.35,2.38,2.34,2.38,6000,0
+EQS.US,D,20171215,000000,2.37,2.38,2.3501,2.38,5011,0
+EQS.US,D,20171218,000000,2.34,2.38,2.32,2.38,3090,0
+EQS.US,D,20171219,000000,2.36,2.38,2.3457,2.38,2363,0
+EQS.US,D,20171220,000000,2.3401,2.38,2.34,2.37,4445,0
+EQS.US,D,20171221,000000,2.3392,2.37,2.3201,2.37,8772,0
+EQS.US,D,20171222,000000,2.37,2.4,2.341,2.4,8584,0
+EQS.US,D,20171226,000000,2.3001,2.4,2.3001,2.4,9397,0
+EQS.US,D,20171227,000000,2.3347,2.4,2.3347,2.4,774,0
+EQS.US,D,20171228,000000,2.36,2.4,2.3501,2.4,11401,0
+EQS.US,D,20171229,000000,2.4,2.44,2.3357,2.4,55322,0
+EQS.US,D,20180102,000000,2.38,2.38,2.38,2.38,219,0
+EQS.US,D,20180103,000000,2.45,2.45,2.45,2.45,171,0
+EQS.US,D,20180104,000000,2.436,2.45,2.33,2.44,14826,0
+EQS.US,D,20180108,000000,2.4,2.45,2.3394,2.44,7442,0
+EQS.US,D,20180109,000000,2.44,2.44,2.44,2.44,618,0
+EQS.US,D,20180111,000000,2.35,2.44,2.35,2.44,2308,0
+EQS.US,D,20180112,000000,2.45,2.45,2.44,2.44,1100,0
+EQS.US,D,20180116,000000,2.36,2.43,2.36,2.43,8390,0
+EQS.US,D,20180118,000000,2.36,2.42,2.36,2.36,8400,0
+EQS.US,D,20180119,000000,2.35,2.41,2.35,2.41,7428,0
+EQS.US,D,20180123,000000,2.41,2.41,2.3701,2.41,2305,0
+EQS.US,D,20180125,000000,2.43,2.43,2.38,2.42,2947,0
+EQS.US,D,20180126,000000,2.36,2.44,2.36,2.42,723,0
+EQS.US,D,20180129,000000,2.371,2.43,2.35,2.4,34556,0
+EQS.US,D,20180130,000000,2.35,2.43,2.35,2.43,12501,0
+EQS.US,D,20180131,000000,2.43,2.44,2.42,2.44,1440,0
+EQS.US,D,20180201,000000,2.36,2.42,2.34,2.4,21224,0
+EQS.US,D,20180202,000000,2.35,2.4,2.35,2.3799,506,0
+EQS.US,D,20180205,000000,2.38,2.38,2.33,2.37,4092,0
+EQS.US,D,20180206,000000,2.38,2.4,2.29,2.35,7505,0
+EQS.US,D,20180207,000000,2.41,2.41,2.3605,2.4,10450,0
+EQS.US,D,20180208,000000,2.32,2.41,2.32,2.41,3230,0
+EQS.US,D,20180209,000000,2.38,2.4,2.38,2.38,3247,0
+EQS.US,D,20180212,000000,2.31,2.43,2.31,2.4,600,0
+EQS.US,D,20180213,000000,2.37,2.38,2.37,2.38,854,0
+EQS.US,D,20180214,000000,2.35,2.4,2.34,2.39,6873,0
+EQS.US,D,20180215,000000,2.33,2.39,2.33,2.39,30038,0
+EQS.US,D,20180216,000000,2.37,2.38,2.37,2.38,9002,0
+EQS.US,D,20180220,000000,2.34,2.39,2.32,2.38,9185,0
+EQS.US,D,20180221,000000,2.39,2.44,2.38,2.3901,14200,0
+EQS.US,D,20180222,000000,2.33,2.36,2.31,2.34,24601,0
+EQS.US,D,20180223,000000,2.36,2.39,2.36,2.37,9992,0
+EQS.US,D,20180226,000000,2.41,2.41,2.36,2.36,5104,0
+EQS.US,D,20180227,000000,2.35,2.4,2.31,2.39,20834,0
+EQS.US,D,20180228,000000,2.43,2.43,2.37,2.43,4018,0
+EQS.US,D,20180301,000000,2.42,2.42,2.37,2.3701,3253,0
+EQS.US,D,20180302,000000,2.35,2.39,2.33,2.35,6073,0
+EQS.US,D,20180305,000000,2.39,2.39,2.35,2.35,9400,0
+EQS.US,D,20180306,000000,2.37,2.38,2.35,2.38,5300,0
+EQS.US,D,20180307,000000,2.34,2.39,2.33,2.38,2800,0
+EQS.US,D,20180308,000000,2.4,2.4,2.4,2.4,115,0
+EQS.US,D,20180309,000000,2.3648,2.38,2.3648,2.38,290,0
+EQS.US,D,20180312,000000,2.31,2.38,2.25,2.38,9173,0
+EQS.US,D,20180313,000000,2.3318,2.39,2.33,2.39,4841,0
+EQS.US,D,20180314,000000,2.35,2.39,2.3499,2.38,2120,0
+EQS.US,D,20180315,000000,2.3601,2.39,2.35,2.39,4453,0
+EQS.US,D,20180316,000000,2.3594,2.39,2.3594,2.38,10707,0
+EQS.US,D,20180319,000000,2.3517,2.3517,2.3517,2.3517,4700,0
+EQS.US,D,20180320,000000,2.38,2.39,2.38,2.39,9388,0
+EQS.US,D,20180321,000000,2.3648,2.39,2.35,2.39,11761,0
+EQS.US,D,20180322,000000,2.3501,2.39,2.35,2.39,745,0
+EQS.US,D,20180323,000000,2.3799,2.3799,2.3799,2.3799,206,0
+EQS.US,D,20180327,000000,2.36,2.39,2.36,2.3801,5922,0
+EQS.US,D,20180328,000000,2.35,2.35,2.35,2.35,4200,0
+EQS.US,D,20180329,000000,2.4,2.4,2.31,2.3801,6010,0
+EQS.US,D,20180403,000000,2.39,2.4111,2.37,2.4111,4675,0
+EQS.US,D,20180404,000000,2.43,2.43,2.37,2.42,3151,0
+EQS.US,D,20180405,000000,2.4,2.42,2.36,2.42,6200,0
+EQS.US,D,20180406,000000,2.33,2.4,2.33,2.4,1820,0
+EQS.US,D,20180409,000000,2.351,2.42,2.351,2.4081,2700,0
+EQS.US,D,20180410,000000,2.38,2.39,2.355,2.3699,9746,0
+EQS.US,D,20180411,000000,2.35,2.39,2.35,2.39,878,0
+EQS.US,D,20180412,000000,2.4,2.4,2.38,2.39,3853,0
+EQS.US,D,20180413,000000,2.36,2.4,2.36,2.4,220,0
+EQS.US,D,20180416,000000,2.4,2.4,2.37,2.39,680,0
+EQS.US,D,20180417,000000,2.38,2.39,2.35,2.35,10057,0
+EQS.US,D,20180418,000000,2.38,2.41,2.375,2.4,22003,0
+EQS.US,D,20180419,000000,2.41,2.41,2.41,2.41,101,0
+EQS.US,D,20180420,000000,2.36,2.42,2.35,2.4,3893,0
+EQS.US,D,20180424,000000,2.3501,2.41,2.35,2.4,5700,0
+EQS.US,D,20180425,000000,2.4,2.4,2.35,2.36,4300,0
+EQS.US,D,20180426,000000,2.39,2.39,2.3747,2.38,6400,0
+EQS.US,D,20180427,000000,2.3501,2.38,2.28,2.38,2742,0
+EQS.US,D,20180430,000000,2.37,2.4,2.34,2.38,12481,0
+EQS.US,D,20180501,000000,2.3628,2.3628,2.35,2.36,4304,0
+EQS.US,D,20180502,000000,2.36,2.4,2.35,2.39,20225,0
+EQS.US,D,20180503,000000,2.4,2.4,2.4,2.4,152,0
+EQS.US,D,20180504,000000,2.39,2.39,2.3702,2.39,1350,0
+EQS.US,D,20180509,000000,2.38,2.39,2.3799,2.3799,11700,0
+EQS.US,D,20180510,000000,2.38,2.39,2.36,2.39,20860,0
+EQS.US,D,20180511,000000,2.35,2.39,2.35,2.39,2125,0
+EQS.US,D,20180515,000000,2.4,2.4,2.35,2.38,24620,0
+EQS.US,D,20180516,000000,2.3662,2.39,2.3662,2.39,16980,0
+EQS.US,D,20180517,000000,2.37,2.41,2.37,2.41,27300,0
+EQS.US,D,20180518,000000,2.41,2.42,2.41,2.41,700,0
+EQS.US,D,20180521,000000,2.4,2.4,2.38,2.4,8701,0
+EQS.US,D,20180522,000000,2.41,2.41,2.38,2.4,14380,0
+EQS.US,D,20180523,000000,2.4,2.41,2.385,2.39,24094,0
+EQS.US,D,20180524,000000,2.39,2.4,2.39,2.4,12100,0
+EQS.US,D,20180525,000000,2.3817,2.3817,2.36,2.38,11612,0
+EQS.US,D,20180529,000000,2.41,2.42,2.3547,2.42,13085,0
+EQS.US,D,20180530,000000,2.41,2.42,2.39,2.42,6509,0
+EQS.US,D,20180531,000000,2.41,2.41,2.41,2.41,4105,0
+EQS.US,D,20180601,000000,2.4,2.42,2.4,2.4074,26014,0
+EQS.US,D,20180604,000000,2.41,2.41,2.3762,2.3762,313,0
+EQS.US,D,20180605,000000,2.4,2.4002,2.4,2.4002,7900,0
+EQS.US,D,20180607,000000,2.41,2.41,2.34,2.37,49881,0
+EQS.US,D,20180608,000000,2.39,2.3949,2.39,2.39,12603,0
+EQS.US,D,20180611,000000,2.3625,2.37,2.3625,2.37,1871,0
+EQS.US,D,20180612,000000,2.33,2.3453,2.33,2.3453,13681,0
+EQS.US,D,20180613,000000,2.3427,2.3604,2.34,2.3604,2392,0
+EQS.US,D,20180614,000000,2.33,2.36,2.33,2.36,19533,0
+EQS.US,D,20180615,000000,2.37,2.38,2.3601,2.38,11598,0
+EQS.US,D,20180618,000000,2.4,2.4,2.33,2.39,22811,0
+EQS.US,D,20180619,000000,2.3601,2.3667,2.3601,2.3601,1467,0
+EQS.US,D,20180620,000000,2.35,2.35,2.3486,2.35,15226,0
+EQS.US,D,20180621,000000,2.38,2.39,2.38,2.39,7255,0
+EQS.US,D,20180622,000000,2.39,2.39,2.39,2.39,177,0
+EQS.US,D,20180625,000000,2.39,2.39,2.39,2.39,131,0
+EQS.US,D,20180626,000000,2.35,2.36,2.35,2.3526,9917,0
+EQS.US,D,20180627,000000,2.37,2.37,2.34,2.34,1381,0
+EQS.US,D,20180628,000000,2.348,2.3543,2.348,2.3543,3069,0
+EQS.US,D,20180629,000000,2.3676,2.3676,2.36,2.36,9335,0
+EQS.US,D,20180702,000000,2.37,2.37,2.34,2.34,2581,0
+EQS.US,D,20180703,000000,2.35,2.35,2.345,2.345,15843,0
+EQS.US,D,20180705,000000,2.35,2.35,2.34,2.34,2471,0
+EQS.US,D,20180706,000000,2.344,2.344,2.344,2.344,1398,0
+EQS.US,D,20180709,000000,2.3127,2.33,2.31,2.33,23210,0
+EQS.US,D,20180710,000000,2.3254,2.3254,2.3254,2.3254,1022,0
+EQS.US,D,20180713,000000,2.2801,2.2825,2.28,2.28,2494,0
+EQS.US,D,20180716,000000,2.3,2.3,2.2672,2.2801,15128,0
+EQS.US,D,20180717,000000,2.28,2.28,2.25,2.26,10430,0
+EQS.US,D,20180718,000000,2.28,2.29,2.2799,2.28,22313,0
+EQS.US,D,20180719,000000,2.2564,2.28,2.2564,2.27,4021,0
+EQS.US,D,20180720,000000,2.26,2.26,2.24,2.24,10790,0
+EQS.US,D,20180723,000000,2.25,2.25,2.2405,2.241,10107,0
+EQS.US,D,20180724,000000,2.241,2.2486,2.24,2.2429,11368,0
+EQS.US,D,20180725,000000,2.23,2.23,2.1383,2.15,11614,0
+EQS.US,D,20180726,000000,2.18,2.18,2.13,2.16,22972,0
+EQS.US,D,20180727,000000,2.16,2.1657,2.1548,2.1548,3826,0
+EQS.US,D,20180730,000000,2.16,2.16,2.1493,2.1542,3174,0
+EQS.US,D,20180731,000000,2.14,2.16,2.14,2.15,648,0
+EQS.US,D,20180801,000000,2.15,2.15,2.1306,2.1306,4782,0
+EQS.US,D,20180802,000000,2.1301,2.16,2.1301,2.147,6215,0
+EQS.US,D,20180803,000000,2.1453,2.16,2.1453,2.15,20899,0
+EQS.US,D,20180806,000000,2.15,2.15,2.143,2.1444,2632,0
+EQS.US,D,20180807,000000,2.13,2.15,2.13,2.15,6264,0
+EQS.US,D,20180808,000000,2.13,2.15,2.13,2.15,5559,0
+EQS.US,D,20180809,000000,2.13,2.15,2.13,2.147,9745,0
+EQS.US,D,20180810,000000,2.1473,2.1473,2.1473,2.1473,2021,0
+EQS.US,D,20180813,000000,2.15,2.15,2.1394,2.1394,7479,0
+EQS.US,D,20180814,000000,2.16,2.16,2.1469,2.15,4507,0
+EQS.US,D,20180815,000000,2.14,2.14,2.13,2.14,360,0
+EQS.US,D,20180816,000000,2.13,2.14,2.13,2.14,15742,0
+EQS.US,D,20180817,000000,2.14,2.14,1.945,2.13,99636,0
+EQS.US,D,20180820,000000,2.1063,2.1063,2.1063,2.1063,812,0
+EQS.US,D,20180821,000000,2.08,2.09,1.9645,2.09,50370,0
+EQS.US,D,20180822,000000,2.1,2.1,2.05,2.05,2781,0
+EQS.US,D,20180823,000000,2.0653,2.07,2.04,2.07,5374,0
+EQS.US,D,20180824,000000,2.05,2.07,2.045,2.07,12699,0
+EQS.US,D,20180828,000000,2.04,2.05,1.997,2.05,57712,0
+EQS.US,D,20180829,000000,2.0461,2.0461,2.005,2.005,5681,0
+EQS.US,D,20180830,000000,1.9998,2.04,1.966,2.01,33831,0
+EQS.US,D,20180831,000000,2.01,2.02,1.95,2.0151,8000,0
+EQS.US,D,20180904,000000,1.98,1.9961,1.91,1.951,2141,0
+EQS.US,D,20180905,000000,1.96,1.9926,1.9585,1.9926,4661,0
+EQS.US,D,20180906,000000,1.95,1.98,1.95,1.98,9964,0
+EQS.US,D,20180907,000000,1.95,1.98,1.95,1.98,7125,0
+EQS.US,D,20180910,000000,1.96,1.98,1.95,1.954,9000,0
+EQS.US,D,20180911,000000,1.96,1.99,1.957,1.99,4125,0
+EQS.US,D,20180912,000000,2,2.01,1.9902,2,3838,0
+EQS.US,D,20180914,000000,1.9811,2.01,1.95,1.95,16716,0
+EQS.US,D,20180918,000000,1.96,2.04,1.96,2.03,23747,0
+EQS.US,D,20180919,000000,2.01,2.04,2.01,2.04,2533,0
+EQS.US,D,20180920,000000,2.0292,2.0292,2.0168,2.0168,7743,0
+EQS.US,D,20180921,000000,2,2,2,2,361,0
+EQS.US,D,20180924,000000,1.98,2,1.98,2,7713,0
+EQS.US,D,20180925,000000,2.03,2.03,1.9601,2.02,6754,0
+EQS.US,D,20180926,000000,2.03,2.03,2.03,2.03,152,0
+EQS.US,D,20180927,000000,1.9998,1.9998,1.9998,1.9998,221,0
+EQS.US,D,20180928,000000,1.99,1.99,1.9805,1.99,517,0
+EQS.US,D,20181001,000000,1.96,2.01,1.96,2,17366,0
+EQS.US,D,20181002,000000,1.95,1.99,1.95,1.95,16532,0
+EQS.US,D,20181003,000000,1.99,1.99,1.96,1.99,1851,0
+EQS.US,D,20181005,000000,2.02,2.02,2.02,2.02,191,0
+EQS.US,D,20181008,000000,1.9999,1.9999,1.9999,1.9999,2162,0
+EQS.US,D,20181009,000000,1.9977,1.9977,1.9977,1.9977,196,0
+EQS.US,D,20181010,000000,1.9972,1.9972,1.9905,1.9905,5390,0
+EQS.US,D,20181011,000000,1.9744,1.9744,1.9744,1.9744,796,0
+EQS.US,D,20181012,000000,1.962,1.962,1.95,1.96,1461,0
+EQS.US,D,20181015,000000,1.95,1.97,1.95,1.96,1452,0
+EQS.US,D,20181016,000000,1.96,1.97,1.96,1.97,334,0
+EQS.US,D,20181017,000000,1.98,1.98,1.9288,1.9297,2557,0
+EQS.US,D,20181019,000000,1.9399,1.96,1.9366,1.96,4608,0
+EQS.US,D,20181022,000000,1.9459,1.9699,1.9459,1.9699,12699,0
+EQS.US,D,20181023,000000,1.9394,1.9394,1.9394,1.9394,206,0
+EQS.US,D,20181024,000000,1.95,1.95,1.95,1.95,172,0
+EQS.US,D,20181025,000000,1.93,1.96,1.93,1.96,2273,0
+EQS.US,D,20181026,000000,2,2,2,2,162,0
+EQS.US,D,20181029,000000,1.95,2,1.95,2,4975,0
+EQS.US,D,20181030,000000,1.96,1.975,1.95,1.95,1546,0
+EQS.US,D,20181031,000000,1.96,1.96,1.96,1.96,142,0
+EQS.US,D,20181101,000000,1.97,1.97,1.91,1.91,1392,0
+EQS.US,D,20181102,000000,1.95,1.95,1.95,1.95,122,0
+EQS.US,D,20181105,000000,1.86,1.96,1.86,1.96,6642,0
+EQS.US,D,20181106,000000,1.92,1.92,1.92,1.92,161,0
+EQS.US,D,20181107,000000,1.93,1.93,1.8997,1.93,1737,0
+EQS.US,D,20181108,000000,1.94,1.99,1.9311,1.99,8142,0
+EQS.US,D,20181112,000000,1.8923,1.9728,1.85,1.9728,3510,0
+EQS.US,D,20181113,000000,1.8907,1.9,1.8747,1.8907,1342,0
+EQS.US,D,20181116,000000,1.9,1.9,1.9,1.9,948,0
+EQS.US,D,20181119,000000,1.9,2.04,1.9,2.04,5678,0
+EQS.US,D,20181120,000000,2,2.14,1.99,2.1206,9905,0
+EQS.US,D,20181121,000000,2.19,2.23,1.97,2.16,4737,0
+EQS.US,D,20181123,000000,2.11,2.11,2.11,2.11,135,0
+EQS.US,D,20181126,000000,2.1,2.1,2.0643,2.0643,7271,0
+EQS.US,D,20181127,000000,2.01,2.01,2.01,2.01,121,0
+EQS.US,D,20181129,000000,2.06,2.06,2.06,2.06,121,0
+EQS.US,D,20181130,000000,1.99,2.17,1.9783,2.12,23793,0
+EQS.US,D,20181203,000000,2.1224,2.16,2.05,2.05,4696,0
+EQS.US,D,20181204,000000,2.11,2.11,2.11,2.11,246,0
+EQS.US,D,20181206,000000,1.84,2.1,1.84,2.0385,14875,0
+EQS.US,D,20181207,000000,2.1,2.19,2.08,2.17,1021,0
+EQS.US,D,20181210,000000,2.153,2.17,2.153,2.17,1200,0
+EQS.US,D,20181211,000000,2.23,2.23,2.0707,2.16,5024,0
+EQS.US,D,20181212,000000,2.21,2.21,2.1,2.2,26977,0
+EQS.US,D,20181213,000000,2.2,2.2,2.09,2.12,4985,0
+EQS.US,D,20181214,000000,2.0801,2.17,1.9869,2.17,10582,0
+EQS.US,D,20181217,000000,2.16,2.16,2.16,2.16,185,0
+EQS.US,D,20181218,000000,2.17,2.17,2.06,2.06,920,0
+EQS.US,D,20181219,000000,2.05,2.05,2.05,2.05,376,0
+EQS.US,D,20181220,000000,2.05,2.05,2.05,2.05,127,0
+EQS.US,D,20181221,000000,2.01,2.01,1.98,1.98,660,0
+EQS.US,D,20181224,000000,2.05,2.05,2.05,2.05,141,0
+EQS.US,D,20181226,000000,2.05,2.05,1.99,2.05,1356,0
+EQS.US,D,20181227,000000,2.05,2.05,2.05,2.05,263,0
+EQS.US,D,20181228,000000,2.0235,2.03,2,2.03,11521,0
+EQS.US,D,20181231,000000,2,2,1.77,1.96,144442,0
+EQS.US,D,20190103,000000,1.95,2,1.95,1.9845,16944,0
+EQS.US,D,20190104,000000,2.05,2.05,1.95,1.95,42414,0
+EQS.US,D,20190107,000000,1.95,1.9805,1.92,1.96,9947,0
+EQS.US,D,20190108,000000,1.9505,1.9505,1.9505,1.9505,430,0
+EQS.US,D,20190110,000000,1.92,1.95,1.9,1.95,26061,0
+EQS.US,D,20190115,000000,1.8693,1.8948,1.8101,1.8948,9396,0
+EQS.US,D,20190117,000000,1.8674,1.8674,1.8674,1.8674,1200,0
+EQS.US,D,20190118,000000,1.87,1.9,1.87,1.9,5211,0
+EQS.US,D,20190123,000000,1.8675,1.92,1.82,1.8525,13165,0
+EQS.US,D,20190124,000000,1.89,1.89,1.89,1.89,119,0
+EQS.US,D,20190125,000000,1.85,1.86,1.845,1.85,38751,0
+EQS.US,D,20190128,000000,1.79,1.84,1.79,1.79,15162,0
+EQS.US,D,20190129,000000,1.83,1.96,1.786,1.96,17046,0
+EQS.US,D,20190130,000000,2,2,1.93,1.96,3471,0
+EQS.US,D,20190131,000000,1.94,1.99,1.92,1.9604,360647,0
+EQS.US,D,20190204,000000,1.98,1.98,1.9,1.935,7428,0
+EQS.US,D,20190205,000000,1.9527,1.9599,1.9,1.95,32125,0
+EQS.US,D,20190206,000000,1.98,1.98,1.93,1.9703,64959,0
+EQS.US,D,20190207,000000,1.93,1.93,1.93,1.93,484,0
+EQS.US,D,20190208,000000,1.9227,1.94,1.8922,1.8922,2548,0
+EQS.US,D,20190211,000000,1.89,1.931,1.89,1.9309,8130,0
+EQS.US,D,20190212,000000,1.91,1.92,1.91,1.92,299,0
+EQS.US,D,20190213,000000,1.91,1.91,1.91,1.91,257,0
+EQS.US,D,20190214,000000,1.92,1.9305,1.92,1.9305,5682,0
+EQS.US,D,20190215,000000,1.9099,1.9196,1.8857,1.8857,32819,0
+EQS.US,D,20190219,000000,1.87,1.93,1.86,1.93,9068,0
+EQS.US,D,20190220,000000,1.88,1.88,1.88,1.88,1481,0
+EQS.US,D,20190221,000000,1.83,1.95,1.83,1.89,6948,0
+EQS.US,D,20190222,000000,1.9,1.9406,1.9,1.9406,5171,0
+EQS.US,D,20190225,000000,1.91,1.9432,1.9,1.9001,27582,0
+EQS.US,D,20190226,000000,1.9,1.95,1.9,1.94,1178,0
+EQS.US,D,20190227,000000,1.91,1.91,1.91,1.91,257,0
+EQS.US,D,20190228,000000,1.91,2,1.9098,1.95,75398,0
+EQS.US,D,20190301,000000,1.915,1.915,1.915,1.915,386,0
+EQS.US,D,20190304,000000,1.9204,1.9204,1.9204,1.9204,5233,0
+EQS.US,D,20190305,000000,1.8355,1.8409,1.77,1.8248,6755,0
+EQS.US,D,20190306,000000,1.83,1.88,1.8253,1.85,9480,0
+EQS.US,D,20190307,000000,1.799,1.87,1.799,1.87,300,0
+EQS.US,D,20190308,000000,1.8417,1.8501,1.83,1.8501,4299,0
+EQS.US,D,20190311,000000,1.8709,1.88,1.83,1.88,11014,0
+EQS.US,D,20190312,000000,1.9,1.92,1.9,1.9,7920,0
+EQS.US,D,20190313,000000,1.9,1.9144,1.85,1.9,21966,0
+EQS.US,D,20190314,000000,1.95,1.95,1.8998,1.9,53380,0
+EQS.US,D,20190315,000000,1.96,1.96,1.96,1.96,125,0
+EQS.US,D,20190318,000000,1.92,1.9244,1.8401,1.92,712,0
+EQS.US,D,20190319,000000,1.96,1.96,1.96,1.96,100,0
+EQS.US,D,20190320,000000,1.98,1.98,1.98,1.98,102,0
+EQS.US,D,20190325,000000,1.93,1.93,1.93,1.93,100,0
+EQS.US,D,20190326,000000,1.93,1.93,1.93,1.93,142,0
+EQS.US,D,20190327,000000,1.92,1.92,1.92,1.92,101,0
+EQS.US,D,20190328,000000,1.92,1.9273,1.92,1.9202,957,0
+EQS.US,D,20190329,000000,1.8794,1.9206,1.8794,1.9111,6201,0
+EQS.US,D,20190401,000000,1.92,1.92,1.8603,1.8603,1906,0
+EQS.US,D,20190402,000000,1.89,1.89,1.82,1.85,57866,0
+EQS.US,D,20190403,000000,1.82,1.82,1.82,1.82,100,0
+EQS.US,D,20190404,000000,1.86,1.8699,1.82,1.829,24062,0
+EQS.US,D,20190405,000000,1.77,1.77,1.77,1.77,1587,0
+EQS.US,D,20190408,000000,1.85,1.86,1.8471,1.86,3791,0
+EQS.US,D,20190409,000000,1.83,1.83,1.83,1.83,100,0
+EQS.US,D,20190410,000000,1.83,1.8366,1.775,1.775,1771,0
+EQS.US,D,20190411,000000,1.7725,1.7725,1.7725,1.7725,200,0
+EQS.US,D,20190412,000000,1.7916,1.8,1.77,1.77,1925,0
+EQS.US,D,20190415,000000,1.76,1.79,1.7,1.7,32007,0
+EQS.US,D,20190416,000000,1.7081,1.71,1.7081,1.71,4801,0
+EQS.US,D,20190417,000000,1.74,1.9,1.74,1.78,1446,0
+EQS.US,D,20190418,000000,1.78,1.82,1.72,1.75,4739,0
+EQS.US,D,20190422,000000,1.72,1.72,1.72,1.72,420,0
+EQS.US,D,20190424,000000,1.67,1.73,1.67,1.73,1708,0
+EQS.US,D,20190425,000000,1.692,1.692,1.692,1.692,414,0
+EQS.US,D,20190426,000000,1.78,1.78,1.78,1.78,384,0
+EQS.US,D,20190429,000000,1.7648,1.7648,1.7648,1.7648,436,0
+EQS.US,D,20190430,000000,1.83,1.83,1.7338,1.8012,3560,0
+EQS.US,D,20190501,000000,1.74,1.77,1.65,1.71,4057,0
+EQS.US,D,20190502,000000,1.66,1.66,1.66,1.66,1780,0
+EQS.US,D,20190503,000000,1.72,1.78,1.6627,1.7273,5886,0
+EQS.US,D,20190506,000000,1.7716,1.7716,1.7716,1.7716,300,0
+EQS.US,D,20190509,000000,1.68,1.68,1.68,1.68,785,0
+EQS.US,D,20190510,000000,1.75,1.79,1.75,1.79,200,0
+EQS.US,D,20190513,000000,1.78,1.78,1.78,1.78,118,0
+EQS.US,D,20190514,000000,1.78,1.78,1.78,1.78,100,0
+EQS.US,D,20190515,000000,1.7711,1.78,1.75,1.75,3805,0
+EQS.US,D,20190516,000000,1.69,1.6951,1.69,1.69,3596,0
+EQS.US,D,20190517,000000,1.71,1.7259,1.71,1.7259,596,0
+EQS.US,D,20190520,000000,1.7,1.78,1.7,1.78,400,0
+EQS.US,D,20190521,000000,1.76,1.76,1.76,1.76,100,0
+EQS.US,D,20190528,000000,1.73,1.78,1.7297,1.78,1355,0
+EQS.US,D,20190529,000000,1.71,1.78,1.71,1.75,409,0
+EQS.US,D,20190530,000000,1.69,1.78,1.69,1.78,1576,0
+EQS.US,D,20190531,000000,1.6985,1.78,1.6985,1.78,2088,0
+EQS.US,D,20190603,000000,1.7,1.75,1.7,1.75,1100,0
+EQS.US,D,20190604,000000,1.74,1.74,1.675,1.7,32080,0
+EQS.US,D,20190605,000000,1.75,1.75,1.75,1.75,158,0
+EQS.US,D,20190607,000000,1.78,1.78,1.7522,1.7522,351,0
+EQS.US,D,20190610,000000,1.7473,1.7473,1.7473,1.7473,622,0
+EQS.US,D,20190611,000000,1.7,1.7599,1.68,1.72,4491,0
+EQS.US,D,20190612,000000,1.7516,1.7516,1.72,1.72,1201,0
+EQS.US,D,20190614,000000,1.72,1.72,1.72,1.72,400,0
+EQS.US,D,20190617,000000,1.6835,1.6835,1.6835,1.6835,879,0
+EQS.US,D,20190618,000000,1.76,1.76,1.68,1.76,1120,0
+EQS.US,D,20190619,000000,1.68,1.68,1.65,1.65,787,0
+EQS.US,D,20190620,000000,1.62,1.7,1.55,1.6687,9922,0
+EQS.US,D,20190621,000000,1.69,1.69,1.68,1.68,4400,0
+EQS.US,D,20190626,000000,1.604,1.6485,1.604,1.6485,5093,0
+EQS.US,D,20190627,000000,1.6799,1.6799,1.6,1.6,420,0
+EQS.US,D,20190628,000000,1.6,1.64,1.6,1.64,1300,0
+EQS.US,D,20190701,000000,1.59,1.6573,1.59,1.6048,3743,0
+EQS.US,D,20190703,000000,1.59,1.59,1.59,1.59,204,0
+EQS.US,D,20190705,000000,1.59,1.66,1.59,1.66,690,0
+EQS.US,D,20190708,000000,1.6,1.6131,1.6,1.6131,4601,0
+EQS.US,D,20190711,000000,1.63,1.66,1.63,1.6352,23155,0
+EQS.US,D,20190712,000000,1.69,1.69,1.615,1.615,24872,0
+EQS.US,D,20190715,000000,1.59,1.598,1.59,1.598,600,0
+EQS.US,D,20190716,000000,1.59,1.62,1.59,1.62,7952,0
+EQS.US,D,20190717,000000,1.67,1.67,1.67,1.67,102,0
+EQS.US,D,20190718,000000,1.6583,1.6583,1.6583,1.6583,500,0
+EQS.US,D,20190719,000000,1.7485,1.7485,1.74,1.7425,2230,0
+EQS.US,D,20190722,000000,1.7,1.7,1.7,1.7,100,0
+EQS.US,D,20190725,000000,1.7,1.7,1.6533,1.6917,1690,0
+EQS.US,D,20190726,000000,1.66,1.7,1.57,1.6,3510,0
+EQS.US,D,20190729,000000,1.6,1.6,1.6,1.6,503,0
+EQS.US,D,20190730,000000,1.63,1.63,1.63,1.63,553,0
+EQS.US,D,20190731,000000,1.56,1.61,1.51,1.55,4600,0
+EQS.US,D,20190801,000000,1.6,1.6017,1.59,1.6017,4201,0
+EQS.US,D,20190802,000000,1.64,1.68,1.64,1.68,210,0
+EQS.US,D,20190805,000000,1.65,1.6575,1.65,1.65,1400,0
+EQS.US,D,20190806,000000,1.65,1.6548,1.611,1.611,3107,0
+EQS.US,D,20190807,000000,1.57,1.62,1.57,1.62,1908,0
+EQS.US,D,20190808,000000,1.62,1.62,1.62,1.62,138,0
+EQS.US,D,20190812,000000,1.641,1.641,1.641,1.641,522,0
+EQS.US,D,20190813,000000,1.7073,1.71,1.51,1.6919,7278,0
+EQS.US,D,20190814,000000,1.63,1.6499,1.55,1.64,2290,0
+EQS.US,D,20190815,000000,1.59,1.672,1.5501,1.5501,18977,0
+EQS.US,D,20190816,000000,1.51,1.69,1.51,1.69,929,0
+EQS.US,D,20190819,000000,1.7,1.7,1.69,1.7,1105,0
+EQS.US,D,20190820,000000,1.63,1.63,1.63,1.63,1280,0
+EQS.US,D,20190821,000000,1.57,1.66,1.57,1.66,3261,0
+EQS.US,D,20190822,000000,1.5678,1.5678,1.5678,1.5678,3893,0
+EQS.US,D,20190823,000000,1.52,1.69,1.52,1.69,3304,0
+EQS.US,D,20190827,000000,1.6596,1.6596,1.62,1.62,212,0
+EQS.US,D,20190828,000000,1.68,1.721,1.68,1.7082,4965,0
+EQS.US,D,20190829,000000,1.76,1.76,1.76,1.76,105,0
+EQS.US,D,20190830,000000,1.76,1.76,1.6701,1.7516,4205,0
+EQS.US,D,20190903,000000,1.69,1.69,1.62,1.6732,4375,0
+EQS.US,D,20190904,000000,1.75,1.75,1.75,1.75,100,0
+EQS.US,D,20190906,000000,1.6301,1.7517,1.6301,1.7517,1757,0
+EQS.US,D,20190910,000000,1.63,1.67,1.63,1.67,4000,0
+EQS.US,D,20190911,000000,1.75,1.75,1.65,1.65,3419,0
+EQS.US,D,20190913,000000,1.7196,1.752,1.688,1.688,2766,0
+EQS.US,D,20190916,000000,1.72,1.72,1.72,1.72,520,0
+EQS.US,D,20190919,000000,1.6928,1.6928,1.6,1.66,3803,0
+EQS.US,D,20190920,000000,1.6541,1.6991,1.6541,1.6719,2502,0
+EQS.US,D,20190926,000000,1.61,1.65,1.61,1.61,3666,0
+EQS.US,D,20190927,000000,1.61,1.63,1.6,1.6,3571,0
+EQS.US,D,20190930,000000,1.65,1.65,1.61,1.61,2318,0
+EQS.US,D,20191001,000000,1.6188,1.64,1.6188,1.6373,2340,0
+EQS.US,D,20191002,000000,1.6,1.64,1.6,1.6398,2972,0
+EQS.US,D,20191003,000000,1.6,1.6399,1.6,1.615,7846,0
+EQS.US,D,20191007,000000,1.6,1.64,1.6,1.63,7700,0
+EQS.US,D,20191008,000000,1.62,1.62,1.53,1.55,8073,0
+EQS.US,D,20191009,000000,1.52,1.6,1.52,1.5937,1100,0
+EQS.US,D,20191011,000000,1.57,1.57,1.5501,1.5503,5402,0
+EQS.US,D,20191014,000000,1.55,1.575,1.55,1.55,6050,0
+EQS.US,D,20191015,000000,1.6322,1.6322,1.5207,1.54,4100,0
+EQS.US,D,20191017,000000,1.575,1.575,1.575,1.575,401,0
+EQS.US,D,20191018,000000,1.5973,1.65,1.59,1.65,10155,0
+EQS.US,D,20191021,000000,1.7,1.7,1.67,1.67,296,0
+EQS.US,D,20191022,000000,1.5631,1.61,1.5631,1.5666,2003,0
+EQS.US,D,20191023,000000,1.69,1.69,1.65,1.65,238,0
+EQS.US,D,20191025,000000,1.62,1.62,1.62,1.62,400,0
+EQS.US,D,20191028,000000,1.6,1.6,1.5973,1.6,9100,0
+EQS.US,D,20191029,000000,1.5,1.6259,1.5,1.6259,1129,0
+EQS.US,D,20191030,000000,1.523,1.57,1.5,1.5,28411,0
+EQS.US,D,20191031,000000,1.55,1.55,1.51,1.51,7851,0
+EQS.US,D,20191101,000000,1.54,1.54,1.54,1.54,100,0
+EQS.US,D,20191104,000000,1.54,1.54,1.54,1.54,10158,0
+EQS.US,D,20191105,000000,1.52,1.53,1.52,1.53,300,0
+EQS.US,D,20191106,000000,1.52,1.52,1.52,1.52,909,0
+EQS.US,D,20191108,000000,1.56,1.56,1.54,1.56,2611,0
+EQS.US,D,20191114,000000,1.53,1.55,1.53,1.55,1284,0
+EQS.US,D,20191115,000000,1.5748,1.5748,1.53,1.53,3501,0
+EQS.US,D,20191118,000000,1.59,1.59,1.5501,1.56,1401,0
+EQS.US,D,20191119,000000,1.53,1.53,1.53,1.53,1006,0
+EQS.US,D,20191120,000000,1.59,1.63,1.55,1.55,2847,0
+EQS.US,D,20191121,000000,1.61,1.61,1.57,1.57,5703,0
+EQS.US,D,20191122,000000,1.63,1.63,1.57,1.58,3661,0
+EQS.US,D,20191125,000000,1.64,1.64,1.57,1.57,2412,0
+EQS.US,D,20191126,000000,1.565,1.565,1.5595,1.5595,4055,0
+EQS.US,D,20191127,000000,1.55,1.61,1.55,1.61,11060,0
+EQS.US,D,20191129,000000,1.61,1.61,1.61,1.61,200,0
+EQS.US,D,20191202,000000,1.5882,1.5898,1.5482,1.58,7100,0
+EQS.US,D,20191203,000000,1.58,1.58,1.58,1.58,403,0
+EQS.US,D,20191204,000000,1.5687,1.6,1.5565,1.6,6051,0
+EQS.US,D,20191205,000000,1.56,1.6,1.56,1.6,3030,0
+EQS.US,D,20191206,000000,1.57,1.6,1.55,1.6,5131,0
+EQS.US,D,20191209,000000,1.59,1.5973,1.59,1.5973,2100,0
+EQS.US,D,20191210,000000,1.57,1.59,1.57,1.5873,4201,0
+EQS.US,D,20191211,000000,1.6,1.6,1.57,1.57,12600,0
+EQS.US,D,20191212,000000,1.57,1.57,1.54,1.5673,16716,0
+EQS.US,D,20191213,000000,1.571,1.6,1.5406,1.58,2975,0
+EQS.US,D,20191216,000000,1.54,1.58,1.5303,1.58,7237,0
+EQS.US,D,20191217,000000,1.58,1.6,1.58,1.6,8283,0
+EQS.US,D,20191218,000000,1.5727,1.6,1.57,1.6,3203,0
+EQS.US,D,20191219,000000,1.6,1.61,1.59,1.61,6407,0
+EQS.US,D,20191220,000000,1.56,1.59,1.56,1.59,4586,0
+EQS.US,D,20191223,000000,1.6,1.6,1.56,1.59,800,0
+EQS.US,D,20191224,000000,1.57,1.6,1.57,1.59,3200,0
+EQS.US,D,20191226,000000,1.6,1.67,1.6,1.65,3465,0
+EQS.US,D,20191227,000000,1.68,1.7,1.58,1.67,7132,0
+EQS.US,D,20191230,000000,1.63,1.86,1.6031,1.83,9646,0
+EQS.US,D,20191231,000000,1.81,1.83,1.6866,1.8249,11874,0
+EQS.US,D,20200102,000000,1.79,1.79,1.79,1.79,269,0
+EQS.US,D,20200103,000000,1.641,1.75,1.641,1.75,3800,0
+EQS.US,D,20200107,000000,1.65,1.65,1.65,1.65,683,0
+EQS.US,D,20200108,000000,1.74,1.77,1.6864,1.74,2151,0
+EQS.US,D,20200110,000000,1.7571,1.76,1.7206,1.757,2300,0
+EQS.US,D,20200114,000000,1.77,1.77,1.73,1.7592,2300,0
+EQS.US,D,20200115,000000,1.73,1.74,1.7,1.73,1715,0
+EQS.US,D,20200116,000000,1.6756,1.7466,1.62,1.72,5626,0
+EQS.US,D,20200117,000000,1.66,1.7,1.66,1.7,8164,0
+EQS.US,D,20200121,000000,1.65,1.69,1.65,1.69,341,0
+EQS.US,D,20200122,000000,1.7,1.7,1.59,1.7,2403,0
+EQS.US,D,20200123,000000,1.736,1.736,1.736,1.736,118,0
+EQS.US,D,20200127,000000,1.7615,1.7615,1.7615,1.7615,431,0
+EQS.US,D,20200129,000000,1.78,1.78,1.74,1.78,1331,0
+EQS.US,D,20200130,000000,1.7027,1.78,1.7,1.78,1922,0
+EQS.US,D,20200203,000000,1.79,1.79,1.71,1.79,1711,0
+EQS.US,D,20200204,000000,1.79,1.79,1.718,1.718,1020,0
+EQS.US,D,20200205,000000,1.7,1.71,1.655,1.71,13905,0
+EQS.US,D,20200211,000000,1.71,1.78,1.71,1.78,8721,0
+EQS.US,D,20200212,000000,1.745,1.85,1.745,1.81,5921,0
+EQS.US,D,20200214,000000,1.83,1.85,1.83,1.85,2358,0
+EQS.US,D,20200218,000000,1.7752,1.84,1.7752,1.84,600,0
+EQS.US,D,20200219,000000,1.845,1.89,1.8434,1.89,2183,0
+EQS.US,D,20200220,000000,1.89,1.89,1.89,1.89,201,0
+EQS.US,D,20200221,000000,1.718,1.85,1.718,1.85,1058,0
+EQS.US,D,20200224,000000,1.77,1.83,1.77,1.77,1203,0
+EQS.US,D,20200225,000000,1.89,1.89,1.79,1.79,1414,0
+EQS.US,D,20200226,000000,1.76,1.88,1.76,1.88,926,0
+EQS.US,D,20200227,000000,1.89,1.89,1.7911,1.7911,10264,0
+EQS.US,D,20200228,000000,1.7397,1.88,1.7397,1.78,3857,0
+EQS.US,D,20200302,000000,1.72,1.72,1.53,1.64,35443,0
+EQS.US,D,20200303,000000,1.65,1.65,1.604,1.604,752,0
+EQS.US,D,20200304,000000,1.56,1.6,1.53,1.6,11810,0
+EQS.US,D,20200305,000000,1.5406,1.6198,1.5,1.57,5807,0
+EQS.US,D,20200306,000000,1.49,1.55,1.42,1.53,5700,0
+EQS.US,D,20200309,000000,1.47,1.47,1.01,1.19,26641,0
+EQS.US,D,20200310,000000,1.27,1.32,1.08,1.2,34134,0
+EQS.US,D,20200311,000000,1.21,1.25,1.15,1.1614,62645,0
+EQS.US,D,20200312,000000,1.26,1.3092,1.26,1.3092,2111,0
+EQS.US,D,20200313,000000,1.09,1.29,1.053,1.29,6740,0
+EQS.US,D,20200316,000000,1.29,1.39,1.01,1.3001,7065,0
+EQS.US,D,20200317,000000,1.1305,1.1305,1.1305,1.1305,103,0
+EQS.US,D,20200319,000000,1.13,1.13,1.13,1.13,207,0
+EQS.US,D,20200320,000000,1.01,1.05,0.89,1.008,21616,0
+EQS.US,D,20200323,000000,0.8212,0.99,0.8211,0.99,1626,0
+EQS.US,D,20200324,000000,1.01,1.01,0.8268,0.96,9240,0
+EQS.US,D,20200325,000000,1.01,1.13,0.985,1.02,9377,0
+EQS.US,D,20200326,000000,1.02,1.0451,0.9702,1.043,18003,0
+EQS.US,D,20200327,000000,0.8509,1,0.8509,1,301,0
+EQS.US,D,20200330,000000,0.8301,1.01,0.7441,1.01,8251,0
+EQS.US,D,20200331,000000,1.01,1.01,0.95,0.95,6070,0
+EQS.US,D,20200402,000000,0.99,0.99,0.9899,0.9899,400,0
+EQS.US,D,20200403,000000,0.8744,0.97,0.8744,0.97,320,0
+EQS.US,D,20200406,000000,0.9799,0.99,0.9501,0.99,2711,0
+EQS.US,D,20200408,000000,0.94,0.99,0.94,0.99,609,0
+EQS.US,D,20200409,000000,0.99,1.11,0.9801,1.11,14805,0
+EQS.US,D,20200413,000000,1.1,1.13,1.035,1.07,960,0
+EQS.US,D,20200414,000000,1.13,1.13,1.02,1.09,4666,0
+EQS.US,D,20200415,000000,1.13,1.13,1.13,1.13,100,0
+EQS.US,D,20200416,000000,1.09,1.14,1.09,1.12,3761,0
+EQS.US,D,20200417,000000,1.05,1.15,1.05,1.15,2082,0
+EQS.US,D,20200421,000000,1.15,1.15,1.07,1.1,801,0
+EQS.US,D,20200422,000000,1.02,1.09,1.02,1.08,6218,0
+EQS.US,D,20200424,000000,1.0212,1.0212,1.0212,1.0212,501,0
+EQS.US,D,20200427,000000,1.07,1.07,1.07,1.07,14523,0
+EQS.US,D,20200428,000000,1.14,1.14,1.14,1.14,109,0
+EQS.US,D,20200429,000000,1.06,1.19,1.05,1.11,27333,0
+EQS.US,D,20200430,000000,1.14,1.22,1.13,1.13,4306,0
+EQS.US,D,20200501,000000,1.1349,1.18,1.1349,1.18,1110,0
+EQS.US,D,20200505,000000,1.19,1.2,1.19,1.2,7015,0
+EQS.US,D,20200506,000000,1.15,1.24,1.15,1.24,600,0
+EQS.US,D,20200507,000000,1.24,1.25,1.2187,1.2442,2381,0
+EQS.US,D,20200508,000000,1.3,1.33,1.16,1.1746,8514,0
+EQS.US,D,20200511,000000,1.25,1.25,1.15,1.23,2602,0
+EQS.US,D,20200512,000000,1.08,1.17,1.05,1.16,5530,0
+EQS.US,D,20200513,000000,1.05,1.13,1.05,1.05,13982,0
+EQS.US,D,20200514,000000,1.04,1.04,0.985,1.02,11359,0
+EQS.US,D,20200515,000000,1.04,1.0536,0.96,1.05,122666,0
+EQS.US,D,20200518,000000,1.1,1.1,0.96,1.02,146546,0
+EQS.US,D,20200519,000000,0.9894,1.07,0.875,1.03,135557,0
+EQS.US,D,20200520,000000,1.03,1.08,1.03,1.08,1052,0
+EQS.US,D,20200521,000000,1.13,1.19,1.0371,1.17,4738,0
+EQS.US,D,20200522,000000,1.14,1.17,1.05,1.17,7166,0
+EQS.US,D,20200526,000000,1.08,1.2,1.08,1.15,10061,0
+EQS.US,D,20200527,000000,1.11,1.1747,1.03,1.12,28032,0
+EQS.US,D,20200528,000000,1.11,1.14,1.0501,1.1,10107,0
+EQS.US,D,20200529,000000,1.29,1.29,1.03,1.08,6447,0
+EQS.US,D,20200601,000000,1.11,1.182,1.11,1.15,8156,0
+EQS.US,D,20200602,000000,1.22,1.25,1,1.193,5033,0
+EQS.US,D,20200603,000000,1.17,1.23,1.125,1.23,11633,0
+EQS.US,D,20200604,000000,1.28,1.28,1.28,1.28,201,0
+EQS.US,D,20200605,000000,1.38,1.38,1.2052,1.24,35185,0
+EQS.US,D,20200608,000000,1.15,1.25,1.15,1.15,15379,0
+EQS.US,D,20200609,000000,1.19,1.24,1.11,1.11,16554,0
+EQS.US,D,20200610,000000,1.18,1.25,1.1,1.12,4607,0
+EQS.US,D,20200611,000000,1.19,1.25,1.11,1.1201,11001,0
+EQS.US,D,20200612,000000,1.18,1.2,1.1,1.2,14709,0
+EQS.US,D,20200615,000000,1.11,1.1844,1.11,1.1844,3640,0
+EQS.US,D,20200616,000000,1.25,1.27,1.18,1.19,4544,0
+EQS.US,D,20200617,000000,1.27,1.27,1.14,1.15,3729,0
+EQS.US,D,20200618,000000,1.19,1.26,1.11,1.15,4836,0
+EQS.US,D,20200619,000000,1.15,1.1663,1.12,1.12,15462,0
+EQS.US,D,20200622,000000,1.19,1.19,1.12,1.15,22955,0
+EQS.US,D,20200623,000000,1.11,1.2,1.11,1.2,5970,0
+EQS.US,D,20200624,000000,1.23,1.23,1.1401,1.2,1323,0
+EQS.US,D,20200625,000000,1.11,1.2,1.11,1.19,575,0
+EQS.US,D,20200626,000000,1.21,1.21,1.145,1.19,305,0
+EQS.US,D,20200629,000000,1.22,1.22,1.19,1.19,1233,0
+EQS.US,D,20200630,000000,1.1782,1.25,1.1682,1.17,2973,0
+EQS.US,D,20200701,000000,1.23,1.25,1.194,1.194,625,0
+EQS.US,D,20200702,000000,1.25,1.33,1.15,1.15,43697,0
+EQS.US,D,20200706,000000,1.205,1.24,1.11,1.23,11913,0
+EQS.US,D,20200707,000000,1.17,1.26,1.17,1.26,427,0
+EQS.US,D,20200708,000000,1.2,1.25,1.17,1.2,4863,0
+EQS.US,D,20200709,000000,1.17,1.17,1.1431,1.17,5402,0
+EQS.US,D,20200710,000000,1.17,1.19,1.1315,1.14,893,0
+EQS.US,D,20200713,000000,1.24,1.24,1.15,1.15,7909,0
+EQS.US,D,20200714,000000,1.18,1.25,1.17,1.17,688,0
+EQS.US,D,20200715,000000,1.35,1.35,1.164,1.17,4130,0
+EQS.US,D,20200716,000000,1.26,1.26,1.14,1.14,1576,0
+EQS.US,D,20200717,000000,1.2,1.2,1.2,1.2,414,0
+EQS.US,D,20200720,000000,1.35,1.6092,1.2,1.41,82075,0
+EQS.US,D,20200721,000000,1.34,1.6135,1.32,1.35,46818,0
+EQS.US,D,20200722,000000,1.36,1.44,1.36,1.44,15844,0
+EQS.US,D,20200723,000000,1.44,1.45,1.25,1.4,18132,0
+EQS.US,D,20200724,000000,1.32,1.36,1.25,1.31,13580,0
+EQS.US,D,20200727,000000,1.37,1.42,1.37,1.42,773,0
+EQS.US,D,20200728,000000,1.3301,1.4,1.3301,1.4,2173,0
+EQS.US,D,20200729,000000,1.33,1.4,1.33,1.39,2548,0
+EQS.US,D,20200730,000000,1.33,1.38,1.33,1.38,2486,0
+EQS.US,D,20200731,000000,1.42,1.42,1.33,1.38,6427,0
+EQS.US,D,20200804,000000,1.38,1.38,1.32,1.36,17874,0
+EQS.US,D,20200805,000000,1.26,1.38,1.26,1.38,276,0
+EQS.US,D,20200806,000000,1.27,1.37,1.25,1.37,2496,0
+EQS.US,D,20200807,000000,1.37,1.37,1.37,1.37,198,0
+EQS.US,D,20200810,000000,1.38,1.38,1.29,1.38,2136,0
+EQS.US,D,20200811,000000,1.3799,1.43,1.34,1.43,14589,0
+EQS.US,D,20200812,000000,1.36,1.45,1.36,1.42,5141,0
+EQS.US,D,20200813,000000,1.36,1.44,1.305,1.43,18766,0
+EQS.US,D,20200814,000000,1.375,1.42,1.375,1.42,298,0
+EQS.US,D,20200817,000000,1.45,1.53,1.4,1.51,31526,0
+EQS.US,D,20200818,000000,1.53,1.56,1.5,1.5,1234,0
+EQS.US,D,20200819,000000,1.5,1.58,1.45,1.45,10512,0
+EQS.US,D,20200820,000000,1.56,1.56,1.41,1.48,7028,0
+EQS.US,D,20200821,000000,1.43,1.55,1.43,1.5,874,0
+EQS.US,D,20200824,000000,1.5,1.5,1.45,1.5,1103,0
+EQS.US,D,20200825,000000,1.41,1.52,1.34,1.42,26107,0
+EQS.US,D,20200826,000000,1.32,1.43,1.32,1.43,3438,0
+EQS.US,D,20200827,000000,1.405,1.48,1.405,1.48,670,0
+EQS.US,D,20200828,000000,1.31,1.44,1.31,1.42,1459,0
+EQS.US,D,20200831,000000,1.42,1.42,1.42,1.42,116,0
+EQS.US,D,20200901,000000,1.49,1.49,1.32,1.4,5097,0
+EQS.US,D,20200902,000000,1.32,1.4,1.32,1.4,382,0
+EQS.US,D,20200903,000000,1.3755,1.39,1.33,1.36,1804,0
+EQS.US,D,20200904,000000,1.3447,1.37,1.3447,1.37,624,0
+EQS.US,D,20200908,000000,1.405,1.405,1.39,1.39,550,0
+EQS.US,D,20200909,000000,1.32,1.41,1.32,1.41,201,0
+EQS.US,D,20200910,000000,1.43,1.44,1.38,1.44,1013,0
+EQS.US,D,20200911,000000,1.4267,1.4267,1.4267,1.4267,155,0
+EQS.US,D,20200914,000000,1.33,1.41,1.33,1.35,2546,0
+EQS.US,D,20200915,000000,1.35,1.35,1.3,1.3,3832,0
+EQS.US,D,20200916,000000,1.32,1.33,1.25,1.3,13563,0
+EQS.US,D,20200917,000000,1.3,1.3,1.3,1.3,444,0
+EQS.US,D,20200918,000000,1.2256,1.28,1.17,1.18,16805,0
+EQS.US,D,20200921,000000,1.1701,1.2273,1.17,1.2273,2644,0
+EQS.US,D,20200922,000000,1.25,1.33,1.24,1.25,4585,0
+EQS.US,D,20200923,000000,1.29,1.3,1.15,1.15,2722,0
+EQS.US,D,20200924,000000,1.17,1.17,1.09,1.16,19449,0
+EQS.US,D,20200925,000000,1.12,1.17,1.1,1.17,7896,0
+EQS.US,D,20200928,000000,1.16,1.2452,1.16,1.19,8647,0
+EQS.US,D,20200929,000000,1.159,1.18,1.15,1.18,16720,0
+EQS.US,D,20200930,000000,1.2,1.22,1.17,1.21,3134,0
+EQS.US,D,20201001,000000,1.1188,1.24,1.1188,1.24,1182,0
+EQS.US,D,20201002,000000,1.1961,1.25,1.14,1.23,5409,0
+EQS.US,D,20201005,000000,1.1708,1.24,1.1708,1.24,1475,0
+EQS.US,D,20201006,000000,1.2499,1.2499,1.2499,1.2499,227,0
+EQS.US,D,20201007,000000,1.125,1.15,1.125,1.15,7956,0
+EQS.US,D,20201008,000000,1.15,1.21,1.149,1.17,2915,0
+EQS.US,D,20201009,000000,1.1406,1.17,1.135,1.17,4048,0
+EQS.US,D,20201012,000000,1.2,1.22,1.16,1.21,6517,0
+EQS.US,D,20201014,000000,1.22,1.22,1.11,1.19,12208,0
+EQS.US,D,20201016,000000,1.16,1.22,1.16,1.2,785,0
+EQS.US,D,20201019,000000,1.14,1.2,1.13,1.2,1607,0
+EQS.US,D,20201020,000000,1.13,1.18,1.13,1.18,4302,0
+EQS.US,D,20201021,000000,1.2,1.2,1.2,1.2,206,0
+EQS.US,D,20201022,000000,1.165,1.22,1.162,1.19,16907,0
+EQS.US,D,20201023,000000,1.2084,1.25,1.155,1.19,33612,0
+EQS.US,D,20201026,000000,1.13,1.2094,1.12,1.2,40211,0
+EQS.US,D,20201027,000000,1.19,1.2,1.14,1.19,5320,0
+EQS.US,D,20201028,000000,1.15,1.19,1.1301,1.19,6780,0
+EQS.US,D,20201029,000000,1.21,1.21,1.15,1.19,1011,0
+EQS.US,D,20201030,000000,1.2,1.23,1.1418,1.17,2743,0
+EQS.US,D,20201102,000000,1.22,1.24,1.1,1.2,50634,0
+EQS.US,D,20201103,000000,1.21,1.21,1.03,1.18,27274,0
+EQS.US,D,20201104,000000,1.2,1.23,1.13,1.23,1102,0
+EQS.US,D,20201105,000000,1.172,1.22,1.16,1.18,9834,0
+EQS.US,D,20201106,000000,1.16,1.19,1.14,1.18,6707,0
+EQS.US,D,20201109,000000,1.19,1.68,1.1859,1.24,930751,0
+EQS.US,D,20201110,000000,1.26,1.26,1.119,1.15,93072,0
+EQS.US,D,20201111,000000,1.15,1.16,1.04,1.1,48339,0
+EQS.US,D,20201112,000000,1.08,1.14,1.0795,1.13,18668,0
+EQS.US,D,20201113,000000,1.1,1.13,1.0854,1.11,6897,0
+EQS.US,D,20201116,000000,1.08,1.15,1.08,1.13,9171,0
+EQS.US,D,20201117,000000,1.14,1.2,1.03,1.1199,33328,0
+EQS.US,D,20201118,000000,1.095,1.15,1.095,1.12,15184,0
+EQS.US,D,20201119,000000,1.125,1.14,1.125,1.14,534,0
+EQS.US,D,20201120,000000,1.0451,1.13,1.0451,1.12,2394,0
+EQS.US,D,20201123,000000,1.15,1.19,1.0901,1.15,6403,0
+EQS.US,D,20201124,000000,1.15,1.16,1.117,1.15,1596,0
+EQS.US,D,20201125,000000,1.13,1.18,1.12,1.12,7171,0
+EQS.US,D,20201127,000000,1.12,1.17,1.1173,1.16,15713,0
+EQS.US,D,20201130,000000,1.18,1.18,1.12,1.14,22350,0
+EQS.US,D,20201201,000000,1.14,1.2,1.14,1.19,79568,0
+EQS.US,D,20201202,000000,1.2,1.2,1.168,1.18,10736,0
+EQS.US,D,20201203,000000,1.18,1.22,1.17,1.21,29066,0
+EQS.US,D,20201204,000000,1.19,1.22,1.01,1.13,338055,0
+EQS.US,D,20201207,000000,1.17,1.17,1.07,1.13,27514,0
+EQS.US,D,20201208,000000,1.1,1.13,1.06,1.13,24581,0
+EQS.US,D,20201209,000000,1.1,1.14,1.06,1.11,4920,0
+EQS.US,D,20201210,000000,1.13,1.13,1.08,1.13,112022,0
+EQS.US,D,20201211,000000,1.66,1.9095,1.37,1.66,1276810,0
+EQS.US,D,20201214,000000,1.85,1.88,1.67,1.68,247358,0
+EQS.US,D,20201215,000000,1.71,1.86,1.69,1.7653,65218,0
+EQS.US,D,20201216,000000,1.8,1.82,1.71,1.82,90912,0
+EQS.US,D,20201217,000000,1.81,1.81,1.66,1.69,75337,0
+EQS.US,D,20201218,000000,1.7,1.92,1.7,1.82,222501,0
+EQS.US,D,20201221,000000,1.74,1.89,1.71,1.83,32020,0
+EQS.US,D,20201222,000000,1.8,2,1.8,2,158026,0
+EQS.US,D,20201223,000000,2,2.13,1.95,2.11,176996,0
+EQS.US,D,20201224,000000,2.13,2.25,2.0206,2.18,144537,0
+EQS.US,D,20201228,000000,2.16,2.3,2.0401,2.3,147974,0
+EQS.US,D,20201229,000000,2.3,2.3,2.18,2.23,23335,0
+EQS.US,D,20201230,000000,2.2,2.24,2.09,2.17,23875,0
+EQS.US,D,20201231,000000,2.13,2.32,2.13,2.16,129405,0
+EQS.US,D,20210104,000000,2.11,2.2,2.03,2.14,46790,0
+EQS.US,D,20210105,000000,2.14,2.14,1.7491,1.78,301679,0
+EQS.US,D,20210106,000000,1.79,1.83,1.67,1.72,56084,0
+EQS.US,D,20210107,000000,1.77,1.77,1.6898,1.76,14839,0
+EQS.US,D,20210108,000000,1.77,1.77,1.65,1.69,29355,0
+EQS.US,D,20210111,000000,1.73,1.73,1.67,1.72,8070,0
+EQS.US,D,20210112,000000,1.73,1.77,1.65,1.72,9507,0
+EQS.US,D,20210113,000000,1.77,1.77,1.66,1.72,19898,0
+EQS.US,D,20210114,000000,1.67,1.77,1.6501,1.6689,90533,0
+EQS.US,D,20210115,000000,1.71,1.71,1.65,1.65,5892,0
+EQS.US,D,20210119,000000,1.61,1.65,1.6,1.61,94704,0
+EQS.US,D,20210120,000000,1.64,1.77,1.56,1.76,462259,0
+EQS.US,D,20210121,000000,1.77,1.85,1.61,1.71,58110,0
+EQS.US,D,20210122,000000,1.65,1.85,1.63,1.76,53265,0
+EQS.US,D,20210125,000000,1.8,1.845,1.63,1.82,132826,0
+EQS.US,D,20210126,000000,1.91,1.91,1.77,1.82,74820,0
+EQS.US,D,20210127,000000,1.8,1.86,1.7,1.77,174209,0
+EQS.US,D,20210128,000000,1.73,1.95,1.73,1.88,80872,0
+EQS.US,D,20210129,000000,1.93,1.93,1.75,1.75,58517,0
+EQS.US,D,20210201,000000,1.72,1.84,1.72,1.77,111905,0
+EQS.US,D,20210202,000000,1.86,1.98,1.83,1.88,36466,0
+EQS.US,D,20210203,000000,1.98,1.98,1.85,1.9,21376,0
+EQS.US,D,20210204,000000,1.91,1.93,1.8124,1.88,11686,0
+EQS.US,D,20210205,000000,1.8802,1.91,1.88,1.895,9591,0
+EQS.US,D,20210208,000000,1.97,1.98,1.88,1.95,25184,0
+EQS.US,D,20210209,000000,1.98,1.98,1.82,1.96,14430,0
+EQS.US,D,20210210,000000,1.98,1.98,1.87,1.89,6427,0
+EQS.US,D,20210211,000000,1.82,1.9,1.82,1.86,13360,0
+EQS.US,D,20210212,000000,1.8301,1.94,1.8301,1.94,3535,0
+EQS.US,D,20210216,000000,1.98,2.3,1.92,2.14,423858,0
+EQS.US,D,20210217,000000,2.1,2.24,2.03,2.23,188527,0
+EQS.US,D,20210218,000000,2.19,2.2,2.02,2.05,87158,0
+EQS.US,D,20210219,000000,2.15,2.15,2.0205,2.07,45309,0
+EQS.US,D,20210222,000000,2.06,2.14,2.03,2.09,41384,0
+EQS.US,D,20210223,000000,2.09,2.15,1.9538,2.05,55252,0
+EQS.US,D,20210224,000000,1.99,2.12,1.99,2.08,31598,0
+EQS.US,D,20210225,000000,2.03,2.09,1.6,1.84,283868,0
+EQS.US,D,20210226,000000,1.75,1.9,1.75,1.84,84128,0
+EQS.US,D,20210301,000000,1.8,2,1.76,1.8,38020,0
+EQS.US,D,20210302,000000,1.88,1.88,1.7,1.86,36132,0
+EQS.US,D,20210303,000000,1.8,1.89,1.73,1.79,13903,0
+EQS.US,D,20210304,000000,1.79,1.87,1.741,1.77,23364,0
+EQS.US,D,20210305,000000,1.73,1.84,1.7101,1.79,10416,0
+EQS.US,D,20210308,000000,1.75,1.895,1.71,1.79,35057,0
+EQS.US,D,20210309,000000,1.85,1.85,1.76,1.82,2702,0
+EQS.US,D,20210310,000000,1.83,1.85,1.81,1.8247,7832,0
+EQS.US,D,20210311,000000,1.85,1.85,1.74,1.8301,6329,0
+EQS.US,D,20210312,000000,1.85,1.85,1.7501,1.85,11040,0
+EQS.US,D,20210315,000000,1.82,1.92,1.7848,1.9,11211,0
+EQS.US,D,20210316,000000,1.92,2.15,1.846,2,231485,0
+EQS.US,D,20210317,000000,2.09,2.09,1.91,1.96,39542,0
+EQS.US,D,20210318,000000,1.9,2,1.85,2,28099,0
+EQS.US,D,20210319,000000,1.93,2.05,1.86,2.05,21952,0
+EQS.US,D,20210322,000000,2.06,2.16,1.89,1.97,266833,0
+EQS.US,D,20210323,000000,2.01,2.15,1.88,2.01,314354,0
+EQS.US,D,20210324,000000,2.02,2.02,1.9,1.93,35509,0
+EQS.US,D,20210325,000000,1.99,1.99,1.77,1.91,46580,0
+EQS.US,D,20210326,000000,1.91,1.91,1.78,1.89,24223,0
+EQS.US,D,20210329,000000,1.91,1.91,1.82,1.9,1361,0
+EQS.US,D,20210330,000000,1.82,1.9,1.82,1.89,11574,0
+EQS.US,D,20210331,000000,1.84,1.9835,1.84,1.95,23083,0
+EQS.US,D,20210401,000000,1.88,2.1,1.84,1.94,197859,0
+EQS.US,D,20210405,000000,1.94,1.97,1.85,1.91,32248,0
+EQS.US,D,20210406,000000,1.91,1.94,1.8501,1.93,5070,0
+EQS.US,D,20210407,000000,1.98,1.98,1.86,1.88,8880,0
+EQS.US,D,20210408,000000,1.85,1.98,1.85,1.92,32914,0
+EQS.US,D,20210409,000000,1.92,1.94,1.88,1.92,11423,0
+EQS.US,D,20210412,000000,1.92,1.99,1.9014,1.95,21239,0
+EQS.US,D,20210413,000000,2.03,2.03,1.86,1.96,7270,0
+EQS.US,D,20210414,000000,1.92,1.96,1.86,1.9,3933,0
+EQS.US,D,20210415,000000,1.94,1.94,1.85,1.91,41273,0
+EQS.US,D,20210416,000000,1.96,1.96,1.9015,1.91,4681,0
+EQS.US,D,20210419,000000,1.87,1.96,1.86,1.89,6374,0
+EQS.US,D,20210420,000000,1.89,1.9648,1.8189,1.82,63939,0
+EQS.US,D,20210421,000000,1.84,1.95,1.83,1.9,88747,0
+EQS.US,D,20210422,000000,1.93,1.93,1.85,1.86,22826,0
+EQS.US,D,20210423,000000,1.86,1.94,1.85,1.92,30910,0
+EQS.US,D,20210426,000000,1.95,1.95,1.86,1.92,26114,0
+EQS.US,D,20210427,000000,1.95,1.95,1.9,1.92,7584,0
+EQS.US,D,20210428,000000,1.91,1.94,1.89,1.92,3691,0
+EQS.US,D,20210429,000000,1.95,1.95,1.88,1.93,12502,0
+EQS.US,D,20210430,000000,1.93,1.93,1.88,1.9,7578,0
+EQS.US,D,20210503,000000,1.89,1.94,1.88,1.89,5027,0
+EQS.US,D,20210504,000000,1.92,1.9499,1.86,1.9,18637,0
+EQS.US,D,20210505,000000,1.91,1.91,1.87,1.91,3666,0
+EQS.US,D,20210506,000000,1.92,1.95,1.83,1.95,40975,0
+EQS.US,D,20210507,000000,1.89,1.95,1.87,1.92,5953,0
+EQS.US,D,20210510,000000,1.89,1.95,1.88,1.93,6462,0
+EQS.US,D,20210511,000000,1.89,1.94,1.89,1.94,6645,0
+EQS.US,D,20210512,000000,1.9,1.9,1.9,1.9,1048,0
+EQS.US,D,20210513,000000,1.9,1.9,1.85,1.9,9262,0
+EQS.US,D,20210514,000000,1.87,1.93,1.86,1.93,12068,0
+EQS.US,D,20210517,000000,1.95,1.95,1.85,1.85,4314,0
+EQS.US,D,20210518,000000,1.86,1.92,1.86,1.92,4170,0
+EQS.US,D,20210519,000000,1.87,1.9263,1.86,1.92,28411,0
+EQS.US,D,20210520,000000,1.9,1.9,1.88,1.9,7723,0
+EQS.US,D,20210521,000000,1.87,1.9,1.87,1.9,270,0
+EQS.US,D,20210524,000000,1.87,1.89,1.83,1.89,18311,0
+EQS.US,D,20210525,000000,1.89,1.9,1.85,1.9,2363,0
+EQS.US,D,20210526,000000,1.87,1.9,1.87,1.9,1762,0
+EQS.US,D,20210527,000000,1.9,1.9,1.86,1.9,3480,0
+EQS.US,D,20210528,000000,1.9,1.9,1.83,1.89,4928,0
+EQS.US,D,20210601,000000,1.86,1.9,1.86,1.885,36253,0
+EQS.US,D,20210602,000000,1.86,1.95,1.81,1.912,54881,0
+EQS.US,D,20210603,000000,1.89,1.9,1.8535,1.9,1118,0
+EQS.US,D,20210604,000000,1.87,1.9,1.8506,1.8991,3368,0
+EQS.US,D,20210607,000000,1.89,1.9,1.89,1.9,1741,0
+EQS.US,D,20210608,000000,1.9,1.9,1.8501,1.89,2171,0
+EQS.US,D,20210609,000000,1.86,1.94,1.85,1.938,47066,0
+EQS.US,D,20210610,000000,1.9,1.95,1.86,1.95,52162,0
+EQS.US,D,20210611,000000,1.95,2,1.885,1.95,90787,0
+EQS.US,D,20210614,000000,1.95,1.99,1.85,1.91,28790,0
+EQS.US,D,20210615,000000,1.8996,1.9,1.82,1.89,6604,0
+EQS.US,D,20210616,000000,1.88,1.88,1.876,1.88,973,0
+EQS.US,D,20210617,000000,1.88,1.9,1.865,1.89,4693,0
+EQS.US,D,20210618,000000,1.87,1.88,1.87,1.88,1831,0
+EQS.US,D,20210621,000000,1.94,1.99,1.85,1.99,35868,0
+EQS.US,D,20210622,000000,1.99,1.99,1.94,1.99,2465,0
+EQS.US,D,20210623,000000,1.96,1.99,1.9001,1.97,4808,0
+EQS.US,D,20210624,000000,1.95,1.99,1.9401,1.98,2843,0
+EQS.US,D,20210625,000000,1.99,1.99,1.98,1.98,683,0
+EQS.US,D,20210628,000000,1.97,1.97,1.8801,1.95,8180,0
+EQS.US,D,20210629,000000,1.97,1.97,1.91,1.92,2176,0
+EQS.US,D,20210630,000000,1.92,1.96,1.92,1.95,3204,0
+EQS.US,D,20210701,000000,1.95,1.95,1.93,1.93,1629,0
+EQS.US,D,20210702,000000,1.8901,1.95,1.8901,1.94,1551,0
+EQS.US,D,20210706,000000,1.93,1.93,1.927,1.93,865,0
+EQS.US,D,20210707,000000,1.93,1.93,1.9,1.93,18073,0
+EQS.US,D,20210708,000000,1.91,1.93,1.91,1.93,1059,0
+EQS.US,D,20210709,000000,1.92,1.92,1.92,1.92,304,0
+EQS.US,D,20210712,000000,1.91,1.91,1.886,1.886,2578,0
+EQS.US,D,20210713,000000,1.81,2.06,1.81,2.06,144257,0
+EQS.US,D,20210714,000000,2.06,2.2,1.86,2.09,249009,0
+EQS.US,D,20210715,000000,2.16,2.35,1.95,2.2,136852,0
+EQS.US,D,20210716,000000,2.1892,2.58,2.1,2.35,769074,0
+EQS.US,D,20210719,000000,2.31,2.45,2.0401,2.45,266963,0
+EQS.US,D,20210720,000000,2.45,2.9099,2.16,2.42,286692,0
+EQS.US,D,20210721,000000,2.39,2.44,2.35,2.4299,31257,0
+EQS.US,D,20210722,000000,2.49,2.49,2.4101,2.46,75211,0
+EQS.US,D,20210723,000000,2.48,2.6599,2.46,2.49,107116,0
+EQS.US,D,20210726,000000,2.55,2.55,2.44,2.46,34163,0
+EQS.US,D,20210727,000000,2.45,2.4539,2.4,2.4,10413,0
+EQS.US,D,20210728,000000,2.37,2.5,2.37,2.4899,131653,0
+EQS.US,D,20210729,000000,2.49,2.49,2.425,2.49,10636,0
+EQS.US,D,20210730,000000,2.49,2.49,2.395,2.46,14581,0
+EQS.US,D,20210802,000000,2.5,2.53,2.5,2.5007,86743,0
+EQS.US,D,20210803,000000,2.47,2.52,2.45,2.5,6743,0
+EQS.US,D,20210804,000000,2.5,2.57,2.47,2.57,46392,0
+EQS.US,D,20210805,000000,2.57,2.6976,2.5698,2.66,43364,0
+EQS.US,D,20210806,000000,2.7,2.72,2.5801,2.65,32104,0
+EQS.US,D,20210809,000000,2.59,2.7,2.54,2.63,124401,0
+EQS.US,D,20210810,000000,2.63,2.7,2.6,2.7,62060,0
+EQS.US,D,20210811,000000,2.7,2.7,2.68,2.69,85975,0
+EQS.US,D,20210812,000000,2.6999,2.7,2.63,2.69,93330,0
+EQS.US,D,20210813,000000,2.7,2.74,2.6599,2.67,154128,0
+EQS.US,D,20210816,000000,2.6535,2.73,2.65,2.73,37346,0
+EQS.US,D,20210817,000000,2.73,2.75,2.6501,2.72,142636,0
+EQS.US,D,20210818,000000,2.75,2.75,2.6701,2.75,4976,0
+EQS.US,D,20210819,000000,2.7,2.75,2.67,2.7,41219,0
+EQS.US,D,20210820,000000,2.7,2.73,2.68,2.6995,182476,0
+EQS.US,D,20210823,000000,2.72,2.73,2.6659,2.705,33521,0
+EQS.US,D,20210824,000000,2.73,2.73,2.66,2.69,20222,0
+EQS.US,D,20210825,000000,2.71,2.71,2.6899,2.695,16830,0
+EQS.US,D,20210826,000000,2.73,2.73,2.5948,2.67,54794,0
+EQS.US,D,20210827,000000,2.63,2.67,2.47,2.62,33983,0
+EQS.US,D,20210830,000000,2.62,2.64,2.4601,2.49,13983,0
+EQS.US,D,20210831,000000,2.46,2.5,2.44,2.49,41454,0
+EQS.US,D,20210901,000000,2.46,2.53,2.44,2.49,38329,0
+EQS.US,D,20210902,000000,2.44,2.505,2.32,2.46,43680,0
+EQS.US,D,20210903,000000,2.46,2.55,2.39,2.55,55565,0
+EQS.US,D,20210907,000000,2.62,2.63,2.4901,2.56,23191,0
+EQS.US,D,20210908,000000,2.5,2.55,2.5,2.5,9571,0
+EQS.US,D,20210909,000000,2.49,2.55,2.4601,2.5,35559,0
+EQS.US,D,20210910,000000,2.47,2.54,2.45,2.51,5511,0
+EQS.US,D,20210913,000000,2.47,2.53,2.47,2.48,4457,0
+EQS.US,D,20210914,000000,2.44,2.51,2.38,2.44,8526,0
+EQS.US,D,20210915,000000,2.4448,2.5,2.42,2.46,18181,0
+EQS.US,D,20210916,000000,2.4599,2.46,2.41,2.42,2223,0
+EQS.US,D,20210917,000000,2.43,2.43,2.4,2.42,1470,0
+EQS.US,D,20210920,000000,2.4,2.41,2.28,2.38,12583,0
+EQS.US,D,20210921,000000,2.31,2.38,2.31,2.34,9341,0
+EQS.US,D,20210922,000000,2.31,2.36,2.31,2.33,2874,0
+EQS.US,D,20210923,000000,2.3,2.39,2.3,2.37,3567,0
+EQS.US,D,20210924,000000,2.34,2.4,2.27,2.34,14879,0
+EQS.US,D,20210927,000000,2.33,2.38,2.2907,2.38,1558,0
+EQS.US,D,20210928,000000,2.4,2.4,2.27,2.37,4521,0
+EQS.US,D,20210929,000000,2.33,2.38,2.25,2.32,10710,0
+EQS.US,D,20210930,000000,2.28,2.35,2.28,2.32,546,0
+EQS.US,D,20211001,000000,2.25,2.35,2.2,2.24,73388,0
+EQS.US,D,20211004,000000,2.25,2.25,2.11,2.15,54123,0
+EQS.US,D,20211005,000000,2.18,2.3,2.08,2.14,104391,0
+EQS.US,D,20211006,000000,2.29,2.29,2.29,2.29,5461,0
+EQS.US,D,20211007,000000,2.25,2.29,2.125,2.28,20154,0
+EQS.US,D,20211008,000000,2.23,2.27,2.12,2.16,44527,0
+EQS.US,D,20211011,000000,2.16,2.18,2.1,2.15,2689,0
+EQS.US,D,20211012,000000,2.15,2.18,2.12,2.14,5042,0
+EQS.US,D,20211013,000000,2.11,2.17,2.11,2.15,7353,0
+EQS.US,D,20211014,000000,2.19,2.25,2.12,2.25,1240,0
+EQS.US,D,20211015,000000,2.22,2.22,2.0947,2.12,6134,0
+EQS.US,D,20211018,000000,2.04,2.24,2.04,2.22,28467,0
+EQS.US,D,20211019,000000,2.18,2.24,2.17,2.2,21725,0
+EQS.US,D,20211020,000000,2.17,2.17,2.17,2.17,3078,0
+EQS.US,D,20211021,000000,2.22,2.23,2.18,2.21,15891,0
+EQS.US,D,20211022,000000,2.29,2.29,2.23,2.26,1669,0
+EQS.US,D,20211025,000000,2.23,2.25,2.23,2.24,1770,0
+EQS.US,D,20211026,000000,2.2,2.25,2.18,2.22,12415,0
+EQS.US,D,20211027,000000,2.16,2.33,2.159,2.25,58963,0
+EQS.US,D,20211028,000000,2.21,2.25,2.15,2.2,76649,0
+EQS.US,D,20211029,000000,2.23,2.33,2.17,2.26,86872,0
+EQS.US,D,20211101,000000,2.35,2.4,2.28,2.34,31154,0
+EQS.US,D,20211102,000000,2.2959,2.3698,2.29,2.35,17441,0
+EQS.US,D,20211103,000000,2.37,2.44,2.341,2.43,6302,0
+EQS.US,D,20211104,000000,2.38,2.44,2.3442,2.37,15583,0
+EQS.US,D,20211105,000000,2.4,2.44,2.34,2.34,28566,0
+EQS.US,D,20211108,000000,2.3,2.38,2.3,2.34,6459,0
+EQS.US,D,20211109,000000,2.31,2.3748,2.31,2.36,6242,0
+EQS.US,D,20211110,000000,2.4,2.42,2.32,2.37,5449,0
+EQS.US,D,20211111,000000,2.37,2.4386,2.37,2.42,3251,0
+EQS.US,D,20211112,000000,2.37,2.44,2.31,2.39,7067,0
+EQS.US,D,20211115,000000,2.37,2.38,2.32,2.37,3594,0
+EQS.US,D,20211116,000000,2.33,2.38,2.2001,2.29,98960,0
+EQS.US,D,20211117,000000,2.27,2.34,2.27,2.32,7057,0
+EQS.US,D,20211118,000000,2.32,2.38,2.31,2.34,221619,0
+EQS.US,D,20211119,000000,2.34,2.34,2.28,2.31,814,0
+EQS.US,D,20211122,000000,2.28,2.3,2.2444,2.29,12041,0
+EQS.US,D,20211123,000000,2.28,2.446,2.265,2.4,64894,0
+EQS.US,D,20211124,000000,2.4,2.4,2.3317,2.37,11658,0
+EQS.US,D,20211126,000000,2.37,2.37,2.31,2.37,2295,0
+EQS.US,D,20211129,000000,2.33,2.5,2.3,2.48,21022,0
+EQS.US,D,20211130,000000,2.49,2.49,2.315,2.4593,45229,0
+EQS.US,D,20211201,000000,2.33,2.5765,2.29,2.4,26902,0
+EQS.US,D,20211202,000000,2.3501,2.48,2.27,2.36,8406,0
+EQS.US,D,20211203,000000,2.32,2.43,2.23,2.385,63475,0
+EQS.US,D,20211206,000000,2.42,2.42,2.28,2.35,2596,0
+EQS.US,D,20211207,000000,2.37,2.37,2.2567,2.27,9571,0
+EQS.US,D,20211208,000000,2.23,2.42,2.19,2.335,21315,0
+EQS.US,D,20211209,000000,2.34,2.38,2.3,2.34,27570,0
+EQS.US,D,20211210,000000,2.38,2.39,2.28,2.32,7406,0
+EQS.US,D,20211213,000000,2.28,2.39,2.25,2.31,27848,0
+EQS.US,D,20211214,000000,2.29,2.31,2.2,2.24,25921,0
+EQS.US,D,20211215,000000,2.2,2.44,2.2,2.35,25510,0
+EQS.US,D,20211216,000000,2.36,2.43,2.31,2.38,1585,0
+EQS.US,D,20211217,000000,2.34,2.41,2.315,2.38,18726,0
+EQS.US,D,20211220,000000,2.34,2.44,2.34,2.41,2544,0
+EQS.US,D,20211221,000000,2.4,2.4,2.29,2.37,9115,0
+EQS.US,D,20211222,000000,2.34,2.4,2.34,2.39,10355,0
+EQS.US,D,20211223,000000,2.39,2.41,2.3372,2.3603,36110,0
+EQS.US,D,20211227,000000,2.41,2.41,2.37,2.4,11537,0
+EQS.US,D,20211228,000000,2.41,2.41,2.32,2.36,9724,0
+EQS.US,D,20211229,000000,2.27,2.41,2.25,2.25,40414,0
+EQS.US,D,20211230,000000,2.3,2.37,2.22,2.35,46516,0
+EQS.US,D,20211231,000000,2.39,2.39,2.345,2.3791,703,0
+EQS.US,D,20220103,000000,2.31,2.39,2.3,2.38,3338,0
+EQS.US,D,20220104,000000,2.31,2.42,2.31,2.38,3773,0
+EQS.US,D,20220105,000000,2.39,2.41,2.29,2.38,10899,0
+EQS.US,D,20220106,000000,2.34,2.42,2.28,2.33,3944,0
+EQS.US,D,20220107,000000,2.35,2.35,2.3,2.31,1958,0
+EQS.US,D,20220110,000000,2.21,2.33,2.2,2.2,64318,0
+EQS.US,D,20220111,000000,2.27,2.34,2.27,2.29,1270,0
+EQS.US,D,20220112,000000,2.3446,2.3446,2.3446,2.3446,1104,0
+EQS.US,D,20220113,000000,2.28,2.34,2.28,2.31,936,0
+EQS.US,D,20220114,000000,2.27,2.42,2.27,2.42,1503,0
+EQS.US,D,20220118,000000,2.42,2.42,2.29,2.42,11053,0
+EQS.US,D,20220119,000000,2.58,2.5899,2.44,2.46,5322,0
+EQS.US,D,20220120,000000,2.53,2.53,2.43,2.44,9613,0
+EQS.US,D,20220121,000000,2.39,2.43,2.38,2.38,1643,0
+EQS.US,D,20220124,000000,2.38,2.41,2.25,2.41,11415,0
+EQS.US,D,20220125,000000,2.36,2.41,2.345,2.3799,1737,0
+EQS.US,D,20220126,000000,2.41,2.41,2.31,2.35,3111,0
+EQS.US,D,20220127,000000,2.42,2.47,2.34,2.43,21549,0
+EQS.US,D,20220128,000000,2.42,2.66,2.34,2.64,30438,0
+EQS.US,D,20220131,000000,2.69,2.69,2.6,2.69,6606,0
+EQS.US,D,20220201,000000,2.69,2.69,2.5801,2.68,16061,0
+EQS.US,D,20220202,000000,2.65,2.69,2.5401,2.68,3817,0
+EQS.US,D,20220203,000000,2.61,2.68,2.61,2.68,495,0
+EQS.US,D,20220204,000000,2.6,2.6,2.6,2.6,166,0
+EQS.US,D,20220207,000000,2.6,2.65,2.51,2.57,20557,0
+EQS.US,D,20220208,000000,2.65,2.68,2.5501,2.67,7335,0
+EQS.US,D,20220209,000000,2.7,2.704,2.58,2.58,18940,0
+EQS.US,D,20220210,000000,2.52,2.59,2.52,2.59,5485,0
+EQS.US,D,20220211,000000,2.69,2.69,2.59,2.59,17559,0
+EQS.US,D,20220214,000000,2.625,2.65,2.59,2.59,836,0
+EQS.US,D,20220215,000000,2.59,2.59,2.51,2.55,4956,0
+EQS.US,D,20220216,000000,2.58,2.58,2.42,2.44,18295,0
+EQS.US,D,20220217,000000,2.45,2.5,2.4,2.5,17236,0
+EQS.US,D,20220218,000000,2.43,2.45,2.42,2.44,4637,0
+EQS.US,D,20220222,000000,2.4,2.58,2.37,2.48,84813,0
+EQS.US,D,20220223,000000,2.35,2.56,2.35,2.4,25243,0
+EQS.US,D,20220224,000000,2.4206,2.4206,2.35,2.39,2696,0
+EQS.US,D,20220225,000000,2.3799,2.66,2.3656,2.6,24260,0
+EQS.US,D,20220228,000000,2.55,2.5996,2.5,2.58,38423,0
+EQS.US,D,20220301,000000,2.65,2.65,2.4,2.59,3259,0
+EQS.US,D,20220302,000000,2.58,2.6,2.51,2.58,29906,0
+EQS.US,D,20220303,000000,2.59,2.59,2.59,2.59,547,0
+EQS.US,D,20220304,000000,2.6,2.6,2.6,2.6,278,0
+EQS.US,D,20220307,000000,2.57,2.58,2.482,2.5799,46606,0
+EQS.US,D,20220308,000000,2.56,2.58,2.5126,2.56,54893,0
+EQS.US,D,20220309,000000,2.58,2.59,2.58,2.59,1339,0
+EQS.US,D,20220310,000000,2.58,2.58,2.55,2.55,23094,0
+EQS.US,D,20220311,000000,2.57,2.58,2.5401,2.57,2528,0
+EQS.US,D,20220314,000000,2.53,2.58,2.53,2.58,20702,0
+EQS.US,D,20220315,000000,2.55,2.58,2.47,2.57,1165,0
+EQS.US,D,20220316,000000,2.58,2.58,2.58,2.58,388,0
+EQS.US,D,20220317,000000,2.58,2.58,2.47,2.57,6499,0
+EQS.US,D,20220318,000000,2.5697,2.58,2.5697,2.57,2093,0
+EQS.US,D,20220321,000000,2.5,2.58,2.5,2.57,1562,0
+EQS.US,D,20220322,000000,2.58,2.58,2.47,2.47,4861,0
+EQS.US,D,20220323,000000,2.5,2.57,2.47,2.55,8610,0
+EQS.US,D,20220324,000000,2.51,2.57,2.49,2.56,2604,0
+EQS.US,D,20220325,000000,2.45,2.58,2.45,2.55,5152,0
+EQS.US,D,20220328,000000,2.48,2.7,2.48,2.69,31293,0
+EQS.US,D,20220329,000000,2.69,2.71,2.63,2.6997,4358,0
+EQS.US,D,20220330,000000,2.7099,2.71,2.7099,2.7099,751,0
+EQS.US,D,20220331,000000,2.62,2.72,2.5,2.57,37148,0
+EQS.US,D,20220401,000000,2.65,2.65,2.65,2.65,564,0
+EQS.US,D,20220404,000000,2.67,2.67,2.49,2.65,21678,0
+EQS.US,D,20220405,000000,2.71,2.71,2.5,2.52,18343,0
+EQS.US,D,20220406,000000,2.55,2.57,2.43,2.5,18126,0
+EQS.US,D,20220407,000000,2.51,2.56,2.45,2.56,5800,0
+EQS.US,D,20220408,000000,2.4501,2.56,2.4501,2.5505,7956,0
+EQS.US,D,20220412,000000,2.45,2.55,2.45,2.55,1509,0
+EQS.US,D,20220413,000000,2.48,2.57,2.48,2.55,2762,0
+EQS.US,D,20220414,000000,2.47,2.56,2.46,2.5499,1573,0
+EQS.US,D,20220418,000000,2.55,2.55,2.38,2.44,54254,0
+EQS.US,D,20220419,000000,2.49,2.51,2.39,2.51,29491,0
+EQS.US,D,20220420,000000,2.51,2.51,2.51,2.51,122,0
+EQS.US,D,20220421,000000,2.5,2.5,2.5,2.5,220,0
+EQS.US,D,20220422,000000,2.46,2.49,2.41,2.44,1041,0
+EQS.US,D,20220425,000000,2.4,2.4,2.36,2.4,10056,0
+EQS.US,D,20220426,000000,2.3999,2.4,2.3601,2.4,1380,0
+EQS.US,D,20220427,000000,2.37,2.5,2.37,2.49,24227,0
+EQS.US,D,20220428,000000,2.46,2.52,2.41,2.5,33418,0
+EQS.US,D,20220429,000000,2.51,2.55,2.4565,2.55,4335,0
+EQS.US,D,20220502,000000,2.51,2.55,2.41,2.48,2646,0
+EQS.US,D,20220503,000000,2.52,2.52,2.47,2.47,7218,0
+EQS.US,D,20220504,000000,2.51,2.54,2.41,2.44,6689,0
+EQS.US,D,20220505,000000,2.47,2.54,2.32,2.46,42699,0
+EQS.US,D,20220506,000000,2.47,2.525,2.3934,2.49,13073,0
+EQS.US,D,20220509,000000,2.44,2.5,2.44,2.5,6807,0
+EQS.US,D,20220510,000000,2.47,2.47,2.47,2.47,256,0
+EQS.US,D,20220511,000000,2.35,2.46,2.25,2.45,20502,0
+EQS.US,D,20220512,000000,2.4,2.4,2.37,2.37,251,0
+EQS.US,D,20220513,000000,2.4,2.4,2.35,2.4,7933,0
+EQS.US,D,20220516,000000,2.44,2.55,2.35,2.35,11088,0
+EQS.US,D,20220517,000000,2.52,2.52,2.4,2.4,11186,0
+EQS.US,D,20220518,000000,2.35,2.52,2.35,2.49,11147,0
+EQS.US,D,20220519,000000,2.44,2.51,2.44,2.5,11055,0
+EQS.US,D,20220520,000000,2.46,2.5007,2.41,2.41,10931,0
+EQS.US,D,20220523,000000,2.45,2.55,2.33,2.46,34574,0
+EQS.US,D,20220525,000000,2.53,2.5571,2.52,2.5571,4684,0
+EQS.US,D,20220526,000000,2.52,2.52,2.51,2.51,310,0
+EQS.US,D,20220531,000000,2.48,2.5701,2.48,2.56,3690,0
+EQS.US,D,20220601,000000,2.56,2.6,2.55,2.6,10444,0
+EQS.US,D,20220602,000000,2.64,2.64,2.5981,2.6,4539,0
+EQS.US,D,20220603,000000,2.55,2.55,2.52,2.52,311,0
+EQS.US,D,20220606,000000,2.37,2.65,2.37,2.61,14410,0
+EQS.US,D,20220607,000000,2.52,2.61,2.52,2.61,1655,0
+EQS.US,D,20220608,000000,2.52,2.64,2.52,2.61,825,0
+EQS.US,D,20220609,000000,2.57,2.65,2.44,2.6,37475,0
+EQS.US,D,20220610,000000,2.59,2.61,2.47,2.47,13570,0
+EQS.US,D,20220613,000000,2.4,2.7,2.39,2.7,803,0
+EQS.US,D,20220614,000000,2.64,2.7,2.61,2.69,36648,0
+EQS.US,D,20220615,000000,2.65,2.7,2.54,2.7,7653,0
+EQS.US,D,20220616,000000,2.65,2.65,2.65,2.65,1583,0
+EQS.US,D,20220621,000000,2.7,2.7,2.61,2.69,2124,0
+EQS.US,D,20220623,000000,2.56,2.65,2.56,2.56,761,0
+EQS.US,D,20220627,000000,2.49,2.55,2.49,2.55,12037,0
+EQS.US,D,20220628,000000,2.51,2.67,2.51,2.6164,3144,0
+EQS.US,D,20220629,000000,2.52,2.6,2.5,2.52,28492,0
+EQS.US,D,20220630,000000,2.66,2.66,2.54,2.61,8168,0
+EQS.US,D,20220701,000000,2.49,2.67,2.49,2.625,9816,0
+EQS.US,D,20220705,000000,2.6,2.6,2.465,2.5,11625,0
+EQS.US,D,20220706,000000,2.7,2.7,2.52,2.52,1447,0
+EQS.US,D,20220707,000000,2.68,2.6802,2,2.22,428686,0
+EQS.US,D,20220708,000000,2.14,2.31,2.14,2.22,10683,0
+EQS.US,D,20220711,000000,2.3,2.3199,2.265,2.29,971,0
+EQS.US,D,20220712,000000,2.23,2.24,2.19,2.24,12983,0
+EQS.US,D,20220713,000000,2.24,2.24,2.24,2.24,178,0
+EQS.US,D,20220715,000000,2.2,2.2,2.19,2.19,903,0
+EQS.US,D,20220718,000000,2.2,2.2,2.11,2.11,12915,0
+EQS.US,D,20220719,000000,2.15,2.15,2.15,2.15,344,0
+EQS.US,D,20220722,000000,2.12,2.14,2.09,2.09,2605,0
+EQS.US,D,20220725,000000,2.08,2.15,2.05,2.07,9407,0
+EQS.US,D,20220726,000000,2.09,2.09,2.02,2.02,5031,0
+EQS.US,D,20220727,000000,2,2.22,2,2.2,22590,0
+EQS.US,D,20220728,000000,2.16,2.16,2.05,2.05,7516,0
+EQS.US,D,20220729,000000,2.09,2.17,2.0601,2.17,6440,0
+EQS.US,D,20220801,000000,2.13,2.1999,2.0943,2.0943,4539,0
+EQS.US,D,20220802,000000,2.15,2.15,2.06,2.06,11102,0
+EQS.US,D,20220803,000000,2.07,2.07,2.07,2.07,164,0
+EQS.US,D,20220804,000000,2.085,2.085,2.085,2.085,258,0
+EQS.US,D,20220805,000000,2.05,2.06,2.02,2.02,1994,0
+EQS.US,D,20220808,000000,2.04,2.04,2.04,2.04,123,0
+EQS.US,D,20220809,000000,2.0546,2.06,2,2.03,1575,0
+EQS.US,D,20220810,000000,2.03,2.07,2.03,2.07,1160,0
+EQS.US,D,20220811,000000,2.0799,2.17,2.05,2.17,6431,0
+EQS.US,D,20220815,000000,2.08,2.13,2.08,2.13,212,0
+EQS.US,D,20220817,000000,2.08,2.08,2.08,2.08,211,0
+EQS.US,D,20220818,000000,2.02,2.0201,1.98,1.99,11559,0
+EQS.US,D,20220819,000000,2.0617,2.0617,2.0617,2.0617,619,0
+EQS.US,D,20220822,000000,1.96,2.05,1.96,2.05,981,0
+EQS.US,D,20220823,000000,2.0793,2.0793,2.07,2.07,2351,0
+EQS.US,D,20220824,000000,2.05,2.08,2.05,2.0799,14673,0
+EQS.US,D,20220825,000000,2.05,2.07,2.05,2.0606,505,0
+EQS.US,D,20220826,000000,2.0999,2.28,2.09,2.1301,28116,0
+EQS.US,D,20220829,000000,2.08,2.15,2.08,2.12,4324,0
+EQS.US,D,20220830,000000,2.0499,2.1,2.035,2.0999,10597,0
+EQS.US,D,20220831,000000,2.06,2.0603,2.025,2.03,2578,0
+EQS.US,D,20220902,000000,2.01,2.0599,2.01,2.0599,365,0
+EQS.US,D,20220906,000000,2.02,2.02,2,2,8890,0
+EQS.US,D,20220907,000000,2,2.04,2,2.04,1106,0
+EQS.US,D,20220908,000000,2.04,2.04,1.99,1.99,204,0
+EQS.US,D,20220909,000000,2.08,2.0899,2.055,2.055,2707,0
+EQS.US,D,20220912,000000,1.97,1.97,1.97,1.97,193,0
+EQS.US,D,20220913,000000,1.98,2,1.97,2,4652,0
+EQS.US,D,20220914,000000,1.92,1.9699,1.92,1.92,5134,0
+EQS.US,D,20220915,000000,1.97,1.97,1.97,1.97,102,0
+EQS.US,D,20220916,000000,1.93,1.94,1.93,1.94,211,0
+EQS.US,D,20220919,000000,1.98,1.98,1.9,1.9,17383,0
+EQS.US,D,20220920,000000,1.9013,1.9013,1.85,1.8501,1531,0
+EQS.US,D,20220921,000000,1.85,1.85,1.81,1.84,5210,0
+EQS.US,D,20220922,000000,1.78,1.78,1.78,1.78,743,0
+EQS.US,D,20220923,000000,1.8299,1.8299,1.7426,1.7426,2442,0
+EQS.US,D,20220926,000000,1.72,1.78,1.7001,1.7799,7720,0
+EQS.US,D,20220927,000000,1.76,1.76,1.71,1.73,2217,0
+EQS.US,D,20220928,000000,1.74,1.79,1.72,1.72,4550,0
+EQS.US,D,20220929,000000,1.71,1.7165,1.34,1.49,545895,0
+EQS.US,D,20220930,000000,1.5,1.6399,1.5,1.6399,61414,0
+EQS.US,D,20221003,000000,1.7,1.7,1.6,1.6,572,0
+EQS.US,D,20221005,000000,1.46,1.46,1.46,1.46,100,0
+EQS.US,D,20221006,000000,1.59,1.83,1.49,1.83,25051,0
+EQS.US,D,20221007,000000,1.79,1.79,1.65,1.65,4228,0
+EQS.US,D,20221011,000000,1.62,1.62,1.62,1.62,151,0
+EQS.US,D,20221012,000000,1.62,1.65,1.62,1.65,5145,0
+EQS.US,D,20221013,000000,1.54,1.5586,1.54,1.5502,324,0
+EQS.US,D,20221014,000000,1.45,1.55,1.45,1.55,5246,0
+EQS.US,D,20221018,000000,1.73,1.73,1.72,1.73,2722,0
+EQS.US,D,20221019,000000,1.555,1.72,1.555,1.72,302,0
+EQS.US,D,20221021,000000,1.72,1.72,1.62,1.62,217,0
+EQS.US,D,20221024,000000,1.93,1.95,1.705,1.705,5166,0
+EQS.US,D,20221025,000000,1.66,1.66,1.66,1.66,246,0
+EQS.US,D,20221026,000000,1.76,1.76,1.76,1.76,191,0
+EQS.US,D,20221027,000000,1.71,1.71,1.71,1.71,123,0
+EQS.US,D,20221028,000000,1.66,1.66,1.61,1.61,397,0
+EQS.US,D,20221031,000000,1.78,1.78,1.7309,1.77,2706,0
+EQS.US,D,20221101,000000,1.65,1.65,1.65,1.65,101,0
+EQS.US,D,20221102,000000,1.7,1.74,1.69,1.72,21397,0
+EQS.US,D,20221103,000000,1.63,1.72,1.63,1.72,2204,0
+EQS.US,D,20221104,000000,1.58,1.75,1.58,1.75,5630,0
+EQS.US,D,20221107,000000,1.67,1.75,1.67,1.72,2593,0
+EQS.US,D,20221108,000000,1.62,1.69,1.62,1.69,1517,0
+EQS.US,D,20221109,000000,1.51,1.74,1.51,1.74,2774,0
+EQS.US,D,20221110,000000,1.66,1.74,1.62,1.74,6815,0
+EQS.US,D,20221111,000000,1.75,1.75,1.75,1.75,100,0
+EQS.US,D,20221114,000000,1.59,1.73,1.554,1.73,2234,0
+EQS.US,D,20221115,000000,1.6187,1.6187,1.6187,1.6187,200,0
+EQS.US,D,20221116,000000,1.73,1.73,1.73,1.73,220,0
+EQS.US,D,20221117,000000,1.65,1.72,1.63,1.72,4909,0
+EQS.US,D,20221118,000000,1.62,1.72,1.62,1.71,4826,0
+EQS.US,D,20221122,000000,1.56,1.69,1.56,1.69,326,0
+EQS.US,D,20221123,000000,1.71,1.71,1.71,1.71,111,0
+EQS.US,D,20221125,000000,1.59,1.72,1.59,1.68,811,0
+EQS.US,D,20221128,000000,1.72,1.72,1.63,1.71,1567,0
+EQS.US,D,20221129,000000,1.57,1.705,1.57,1.705,398,0
+EQS.US,D,20221130,000000,1.54,1.72,1.54,1.7,5256,0
+EQS.US,D,20221201,000000,1.71,1.72,1.59,1.72,309,0
+EQS.US,D,20221202,000000,1.6,1.71,1.595,1.65,8757,0
+EQS.US,D,20221206,000000,1.6391,1.6391,1.6391,1.6391,105,0
+EQS.US,D,20221207,000000,1.54,1.62,1.52,1.62,2456,0
+EQS.US,D,20221208,000000,1.47,1.62,1.47,1.62,1887,0
+EQS.US,D,20221209,000000,1.52,1.62,1.52,1.61,2690,0
+EQS.US,D,20221212,000000,1.61,1.65,1.58,1.65,860,0
+EQS.US,D,20221214,000000,1.66,1.66,1.66,1.66,151,0
+EQS.US,D,20221215,000000,1.54,1.63,1.51,1.6,7958,0
+EQS.US,D,20221216,000000,1.68,1.68,1.59,1.6,464,0
+EQS.US,D,20221219,000000,1.49,1.58,1.49,1.58,2587,0
+EQS.US,D,20221220,000000,1.51,1.58,1.51,1.57,728,0
+EQS.US,D,20221221,000000,1.59,1.59,1.59,1.59,100,0
+EQS.US,D,20221222,000000,1.52,1.59,1.52,1.59,804,0
+EQS.US,D,20221223,000000,1.63,1.63,1.63,1.63,201,0
+EQS.US,D,20221227,000000,1.52,1.62,1.39,1.52,10144,0
+EQS.US,D,20221228,000000,1.52,1.57,1.36,1.39,35211,0
+EQS.US,D,20221229,000000,1.48,1.4889,1.45,1.47,3597,0
+EQS.US,D,20221230,000000,1.45,1.45,1.4,1.43,16848,0
+EQS.US,D,20230103,000000,1.53,1.53,1.47,1.47,395,0
+EQS.US,D,20230104,000000,1.55,1.55,1.528,1.55,3486,0
+EQS.US,D,20230106,000000,1.49,1.56,1.49,1.55,3899,0
+EQS.US,D,20230109,000000,1.44,1.54,1.44,1.52,1589,0
+EQS.US,D,20230110,000000,1.4701,1.545,1.47,1.545,5479,0
+EQS.US,D,20230111,000000,1.505,1.535,1.4647,1.535,1054,0
+EQS.US,D,20230112,000000,1.56,1.63,1.55,1.63,8560,0
+EQS.US,D,20230113,000000,1.47,1.605,1.47,1.6,1436,0
+EQS.US,D,20230117,000000,1.71,1.71,1.6101,1.7,3447,0
+EQS.US,D,20230118,000000,1.7,1.7,1.5345,1.685,2429,0
+EQS.US,D,20230119,000000,1.71,1.71,1.71,1.71,515,0
+EQS.US,D,20230120,000000,1.58,1.72,1.58,1.72,608,0
+EQS.US,D,20230123,000000,1.73,1.73,1.65,1.71,1098,0
+EQS.US,D,20230125,000000,1.68,1.7,1.68,1.7,203,0
+EQS.US,D,20230126,000000,1.59,1.71,1.59,1.71,314,0
+EQS.US,D,20230130,000000,1.72,1.72,1.72,1.72,285,0
+EQS.US,D,20230131,000000,1.75,1.75,1.67,1.7,756,0
+EQS.US,D,20230201,000000,1.62,1.71,1.62,1.71,350,0
+EQS.US,D,20230202,000000,1.75,1.75,1.75,1.75,201,0
+EQS.US,D,20230203,000000,1.75,1.75,1.75,1.75,3202,0
+EQS.US,D,20230206,000000,1.73,1.73,1.63,1.67,2623,0
+EQS.US,D,20230207,000000,1.68,1.68,1.68,1.68,2779,0
+EQS.US,D,20230208,000000,1.6159,1.68,1.6159,1.68,2196,0
+EQS.US,D,20230209,000000,1.58,1.71,1.58,1.71,792,0
+EQS.US,D,20230210,000000,1.6,1.72,1.6,1.72,414,0
+EQS.US,D,20230213,000000,1.62,1.72,1.62,1.72,450,0
+EQS.US,D,20230215,000000,1.7,1.7,1.7,1.7,137,0
+EQS.US,D,20230216,000000,1.7,1.7,1.6201,1.69,1157,0
+EQS.US,D,20230217,000000,1.7,1.7,1.7,1.7,126,0
+EQS.US,D,20230221,000000,1.62,1.7,1.62,1.7,315,0
+EQS.US,D,20230222,000000,1.58,1.69,1.58,1.69,301,0
+EQS.US,D,20230223,000000,1.7,1.7,1.54,1.59,9886,0
+EQS.US,D,20230224,000000,1.59,1.59,1.59,1.59,192,0
+EQS.US,D,20230227,000000,1.59,1.59,1.5466,1.57,2476,0
+EQS.US,D,20230228,000000,1.58,1.58,1.56,1.575,434,0
+EQS.US,D,20230301,000000,1.59,1.59,1.59,1.59,120,0
+EQS.US,D,20230302,000000,1.48,1.58,1.48,1.58,1922,0
+EQS.US,D,20230303,000000,1.59,1.59,1.53,1.57,3828,0
+EQS.US,D,20230306,000000,1.59,1.59,1.59,1.59,107,0
+EQS.US,D,20230307,000000,1.53,1.53,1.52,1.53,4342,0
+EQS.US,D,20230308,000000,1.59,1.59,1.53,1.55,1188,0
+EQS.US,D,20230309,000000,1.55,1.55,1.43,1.54,4051,0
+EQS.US,D,20230310,000000,1.55,1.55,1.4303,1.44,28951,0
+EQS.US,D,20230313,000000,1.44,1.5,1.43,1.48,3861,0
+EQS.US,D,20230314,000000,1.55,1.55,1.48,1.54,60214,0
+EQS.US,D,20230315,000000,1.5,1.59,1.48,1.59,1613,0
+EQS.US,D,20230316,000000,1.5,1.5,1.43,1.5,19938,0
+EQS.US,D,20230317,000000,1.5,1.5,1.44,1.48,592,0
+EQS.US,D,20230320,000000,1.5,1.5,1.49,1.49,5602,0
+EQS.US,D,20230321,000000,1.5,1.56,1.5,1.56,2546,0
+EQS.US,D,20230322,000000,1.59,1.59,1.51,1.51,532,0
+EQS.US,D,20230323,000000,1.56,1.56,1.51,1.51,302,0
+EQS.US,D,20230324,000000,1.55,1.55,1.4701,1.54,1198,0
+EQS.US,D,20230327,000000,1.58,1.58,1.47,1.53,5311,0
+EQS.US,D,20230328,000000,1.59,1.59,1.47,1.52,1161,0
+EQS.US,D,20230329,000000,1.52,1.56,1.5177,1.56,1050,0
+EQS.US,D,20230330,000000,1.56,1.58,1.5368,1.58,1552,0
+EQS.US,D,20230331,000000,1.59,1.59,1.51,1.56,811,0
+EQS.US,D,20230403,000000,1.58,1.58,1.51,1.58,2429,0
+EQS.US,D,20230404,000000,1.56,1.59,1.47,1.5,8094,0
+EQS.US,D,20230405,000000,1.5,1.5,1.455,1.46,817,0
+EQS.US,D,20230406,000000,1.47,1.5,1.4301,1.48,18758,0
+EQS.US,D,20230410,000000,1.5,1.555,1.4914,1.555,2803,0
+EQS.US,D,20230411,000000,1.59,1.59,1.59,1.59,546,0
+EQS.US,D,20230412,000000,1.59,1.59,1.55,1.59,903,0
+EQS.US,D,20230413,000000,1.59,1.59,1.59,1.59,101,0
+EQS.US,D,20230414,000000,1.59,1.59,1.5488,1.59,612,0
+EQS.US,D,20230417,000000,1.59,1.59,1.59,1.59,237,0
+EQS.US,D,20230418,000000,1.47,1.59,1.47,1.59,2873,0
+EQS.US,D,20230419,000000,1.58,1.58,1.47,1.57,5352,0
+EQS.US,D,20230420,000000,1.56,1.56,1.48,1.5399,5684,0
+EQS.US,D,20230421,000000,1.54,1.57,1.4906,1.57,766,0
+EQS.US,D,20230424,000000,1.5,1.59,1.5,1.56,9524,0
+EQS.US,D,20230425,000000,1.56,1.58,1.56,1.57,412,0
+EQS.US,D,20230426,000000,1.48,1.56,1.44,1.56,3788,0
+EQS.US,D,20230427,000000,1.56,1.6,1.475,1.6,10850,0
+EQS.US,D,20230428,000000,1.48,1.59,1.48,1.59,43617,0
+EQS.US,D,20230501,000000,1.5,1.59,1.49,1.55,30301,0
+EQS.US,D,20230502,000000,1.55,1.55,1.51,1.51,200,0
+EQS.US,D,20230503,000000,1.59,1.59,1.579,1.58,10700,0
+EQS.US,D,20230504,000000,1.57,1.57,1.54,1.57,800,0
+EQS.US,D,20230505,000000,1.57,1.59,1.555,1.56,3953,0
+EQS.US,D,20230508,000000,1.5,1.585,1.5,1.58,1010,0
+EQS.US,D,20230509,000000,1.59,1.59,1.555,1.58,708,0
+EQS.US,D,20230510,000000,1.59,1.59,1.53,1.58,4541,0
+EQS.US,D,20230511,000000,1.59,1.59,1.59,1.59,108,0
+EQS.US,D,20230512,000000,1.59,1.59,1.4893,1.58,8079,0
+EQS.US,D,20230515,000000,1.51,1.58,1.49,1.58,18360,0
+EQS.US,D,20230516,000000,1.59,1.59,1.55,1.58,1651,0
+EQS.US,D,20230517,000000,1.59,1.59,1.53,1.55,2227,0
+EQS.US,D,20230518,000000,1.52,1.66,1.5,1.53,3178,0
+EQS.US,D,20230519,000000,1.58,1.58,1.5209,1.575,305,0
+EQS.US,D,20230522,000000,1.52,1.57,1.52,1.57,2538,0
+EQS.US,D,20230523,000000,1.59,1.65,1.5329,1.65,10663,0
+EQS.US,D,20230524,000000,1.59,1.59,1.58,1.58,402,0
+EQS.US,D,20230525,000000,1.59,1.59,1.5899,1.5899,2102,0
+EQS.US,D,20230526,000000,1.59,1.59,1.5899,1.59,899,0
+EQS.US,D,20230530,000000,1.59,1.59,1.59,1.59,205,0
+EQS.US,D,20230531,000000,1.51,1.63,1.48,1.63,37060,0
+EQS.US,D,20230601,000000,1.58,1.58,1.47,1.5,4476,0
+EQS.US,D,20230602,000000,1.53,1.57,1.48,1.55,2823,0
+EQS.US,D,20230605,000000,1.56,1.56,1.558,1.558,106,0
+EQS.US,D,20230606,000000,1.59,1.59,1.54,1.57,670,0
+EQS.US,D,20230607,000000,1.57,1.57,1.57,1.57,111,0
+EQS.US,D,20230608,000000,1.5,1.58,1.5,1.55,3271,0
+EQS.US,D,20230609,000000,1.56,1.63,1.48,1.63,13462,0
+EQS.US,D,20230612,000000,1.56,1.57,1.47,1.5,3550,0
+EQS.US,D,20230613,000000,1.48,1.53,1.48,1.5,2603,0
+EQS.US,D,20230614,000000,1.45,1.51,1.45,1.51,412,0
+EQS.US,D,20230615,000000,1.55,1.57,1.48,1.57,2068,0
+EQS.US,D,20230616,000000,1.57,1.57,1.45,1.49,788,0
+EQS.US,D,20230620,000000,1.45,1.53,1.45,1.51,685,0
+EQS.US,D,20230621,000000,1.54,1.56,1.49,1.56,500,0
+EQS.US,D,20230622,000000,1.55,1.55,1.49,1.55,483,0
+EQS.US,D,20230623,000000,1.54,1.54,1.48,1.54,475,0
+EQS.US,D,20230626,000000,1.55,1.55,1.55,1.55,299,0
+EQS.US,D,20230627,000000,1.46,1.54,1.45,1.54,2377,0
+EQS.US,D,20230628,000000,1.53,1.53,1.53,1.53,102,0
+EQS.US,D,20230629,000000,1.52,1.52,1.52,1.52,138,0
+EQS.US,D,20230703,000000,1.51,1.51,1.45,1.51,1339,0
+EQS.US,D,20230705,000000,1.46,1.51,1.46,1.5,4198,0
+EQS.US,D,20230706,000000,1.5,1.5,1.5,1.5,100,0
+EQS.US,D,20230707,000000,1.5,1.5,1.5,1.5,100,0
+EQS.US,D,20230710,000000,1.46,1.5,1.46,1.5,360,0
+EQS.US,D,20230712,000000,1.45,1.49,1.43,1.48,5104,0
+EQS.US,D,20230713,000000,1.49,1.49,1.49,1.49,103,0
+EQS.US,D,20230714,000000,1.5,1.5,1.4708,1.49,2200,0
+EQS.US,D,20230717,000000,1.49,1.5,1.4735,1.5,2274,0
+EQS.US,D,20230718,000000,1.5,1.5,1.5,1.5,195,0
+EQS.US,D,20230720,000000,1.45,1.49,1.45,1.49,1020,0
+EQS.US,D,20230721,000000,1.45,1.49,1.45,1.49,1310,0
+EQS.US,D,20230724,000000,1.5,1.5,1.45,1.49,609,0
+EQS.US,D,20230725,000000,1.44,1.47,1.43,1.45,1911,0
+EQS.US,D,20230726,000000,1.44,1.5,1.42,1.47,19616,0
+EQS.US,D,20230727,000000,1.4465,1.47,1.4465,1.47,511,0
+EQS.US,D,20230728,000000,1.49,1.53,1.4602,1.52,1121,0
+EQS.US,D,20230731,000000,1.49,1.55,1.46,1.55,1358,0
+EQS.US,D,20230801,000000,1.42,1.5,1.34,1.35,109664,0
+EQS.US,D,20230802,000000,1.37,1.45,1.32,1.45,4896,0
+EQS.US,D,20230803,000000,1.41,1.43,1.38,1.4099,2750,0
+EQS.US,D,20230804,000000,1.48,1.48,1.4092,1.47,796,0
+EQS.US,D,20230807,000000,1.5,1.5,1.4084,1.48,3317,0
+EQS.US,D,20230808,000000,1.5,1.5,1.5,1.5,192,0
+EQS.US,D,20230809,000000,1.49,1.55,1.47,1.54,5663,0
+EQS.US,D,20230810,000000,1.5,1.55,1.49,1.55,2514,0
+EQS.US,D,20230811,000000,1.42,1.54,1.42,1.54,1365,0
+EQS.US,D,20230814,000000,1.48,1.52,1.4,1.52,24945,0
+EQS.US,D,20230815,000000,1.48,1.54,1.41,1.54,32448,0
+EQS.US,D,20230816,000000,1.52,1.54,1.44,1.54,16841,0
+EQS.US,D,20230817,000000,1.55,1.55,1.44,1.51,38660,0
+EQS.US,D,20230818,000000,1.48,1.55,1.48,1.5,2552,0
+EQS.US,D,20230821,000000,1.44,1.54,1.4,1.4,5837,0
+EQS.US,D,20230822,000000,1.42,1.54,1.42,1.54,28623,0
+EQS.US,D,20230823,000000,1.51,1.53,1.441,1.51,3115,0
+EQS.US,D,20230824,000000,1.45,1.51,1.45,1.5,1927,0
+EQS.US,D,20230825,000000,1.47,1.51,1.47,1.51,501,0
+EQS.US,D,20230829,000000,1.5,1.51,1.4501,1.5,1036,0
+EQS.US,D,20230830,000000,1.49,1.53,1.44,1.53,4042,0
+EQS.US,D,20230831,000000,1.44,1.515,1.43,1.515,9654,0
+EQS.US,D,20230901,000000,1.54,1.54,1.5399,1.5399,9877,0
+EQS.US,D,20230905,000000,1.53,1.55,1.52,1.5299,18653,0
+EQS.US,D,20230906,000000,1.46,1.53,1.46,1.53,753,0
+EQS.US,D,20230907,000000,1.52,1.52,1.52,1.52,110,0
+EQS.US,D,20230908,000000,1.52,1.52,1.52,1.52,143,0
+EQS.US,D,20230911,000000,1.46,1.52,1.46,1.51,996,0
+EQS.US,D,20230912,000000,1.52,1.52,1.52,1.52,120,0
+EQS.US,D,20230913,000000,1.52,1.52,1.52,1.52,112,0
+EQS.US,D,20230914,000000,1.53,1.53,1.47,1.51,1410,0
+EQS.US,D,20230915,000000,1.52,1.52,1.5133,1.5133,2030,0
+EQS.US,D,20230918,000000,1.48,1.51,1.48,1.5,2999,0
+EQS.US,D,20230919,000000,1.48,1.5,1.4422,1.5,401,0
+EQS.US,D,20230920,000000,1.5,1.52,1.44,1.5,2621,0
+EQS.US,D,20230921,000000,1.51,1.52,1.4,1.475,503517,0
+EQS.US,D,20230922,000000,1.45,1.51,1.45,1.51,2729,0
+EQS.US,D,20230925,000000,1.46,1.5,1.46,1.5,645,0
+EQS.US,D,20230926,000000,1.52,1.52,1.43,1.52,300,0
+EQS.US,D,20230927,000000,1.42,1.51,1.42,1.47,3266,0
+EQS.US,D,20230928,000000,1.49,1.5,1.49,1.5,200,0
+EQS.US,D,20230929,000000,1.41,1.5,1.4,1.48,1139,0
+EQS.US,D,20231002,000000,1.4144,1.51,1.38,1.51,9523,0
+EQS.US,D,20231003,000000,1.48,1.5,1.47,1.47,922,0
+EQS.US,D,20231004,000000,1.49,1.49,1.49,1.49,108,0
+EQS.US,D,20231005,000000,1.51,1.51,1.5,1.5,20483,0
+EQS.US,D,20231006,000000,1.4,1.51,1.4,1.51,462385,0
+EQS.US,D,20231009,000000,1.47,1.495,1.4,1.4599,142566,0
+EQS.US,D,20231010,000000,1.45,1.495,1.38,1.49,43863,0
+EQS.US,D,20231011,000000,1.44,1.48,1.39,1.45,18019,0
+EQS.US,D,20231012,000000,1.45,1.475,1.35,1.38,4969,0
+EQS.US,D,20231013,000000,1.4,1.48,1.37,1.48,129799,0
+EQS.US,D,20231016,000000,1.45,1.47,1.38,1.47,6903,0
+EQS.US,D,20231017,000000,1.41,1.515,1.41,1.45,1020,0
+EQS.US,D,20231018,000000,1.47,1.5,1.3975,1.44,1887,0
+EQS.US,D,20231019,000000,1.47,1.47,1.46,1.46,707,0
+EQS.US,D,20231020,000000,1.49,1.49,1.4261,1.47,2217,0
+EQS.US,D,20231023,000000,1.49,1.49,1.44,1.44,220,0
+EQS.US,D,20231024,000000,1.46,1.49,1.38,1.465,6961,0
+EQS.US,D,20231025,000000,1.37,1.485,1.37,1.44,5117,0
+EQS.US,D,20231026,000000,1.49,1.49,1.46,1.46,301,0
+EQS.US,D,20231027,000000,1.41,1.48,1.41,1.48,202,0
+EQS.US,D,20231030,000000,1.41,1.48,1.39,1.45,44031,0
+EQS.US,D,20231031,000000,1.4297,1.43,1.4,1.42,2184,0
+EQS.US,D,20231101,000000,1.43,1.47,1.42,1.47,9968,0
+EQS.US,D,20231102,000000,1.42,1.5,1.37,1.5,1002,0
+EQS.US,D,20231103,000000,1.4189,1.46,1.38,1.43,20719,0
+EQS.US,D,20231106,000000,1.46,1.46,1.3801,1.44,851,0
+EQS.US,D,20231107,000000,1.45,1.5,1.425,1.4388,17838,0
+EQS.US,D,20231108,000000,1.44,1.47,1.41,1.47,38682,0
+EQS.US,D,20231109,000000,1.41,1.47,1.41,1.46,33190,0
+EQS.US,D,20231110,000000,1.48,1.49,1.46,1.49,866,0
+EQS.US,D,20231113,000000,1.42,1.48,1.41,1.48,1700,0
+EQS.US,D,20231114,000000,1.49,1.49,1.4,1.4001,2261,0
+EQS.US,D,20231115,000000,1.45,1.45,1.41,1.45,23925,0
+EQS.US,D,20231116,000000,1.435,1.48,1.4,1.4,6257,0
+EQS.US,D,20231117,000000,1.43,1.5,1.425,1.47,21720,0
+EQS.US,D,20231120,000000,1.41,1.46,1.4,1.44,5896,0
+EQS.US,D,20231121,000000,1.44,1.5,1.435,1.5,27262,0
+EQS.US,D,20231122,000000,1.4646,1.53,1.425,1.51,8537,0
+EQS.US,D,20231124,000000,1.53,1.53,1.465,1.5,5276,0
+EQS.US,D,20231127,000000,1.51,1.51,1.46,1.5,4993,0
+EQS.US,D,20231128,000000,1.46,1.51,1.45,1.49,5333,0
+EQS.US,D,20231129,000000,1.46,1.49,1.46,1.49,684,0
+EQS.US,D,20231130,000000,1.46,1.51,1.42,1.51,14844,0
+EQS.US,D,20231201,000000,1.51,1.51,1.455,1.47,6005,0
+EQS.US,D,20231204,000000,1.43,1.45,1.43,1.45,1074,0
+EQS.US,D,20231205,000000,1.49,1.49,1.4301,1.49,704,0
+EQS.US,D,20231206,000000,1.45,1.5,1.45,1.49,10199,0
+EQS.US,D,20231207,000000,1.45,1.5,1.44,1.5,12393,0
+EQS.US,D,20231208,000000,1.43,1.5,1.43,1.49,3823,0
+EQS.US,D,20231211,000000,1.47,1.49,1.47,1.49,1249,0
+EQS.US,D,20231212,000000,1.49,1.49,1.45,1.45,8342,0
+EQS.US,D,20231213,000000,1.49,1.49,1.45,1.49,8439,0
+EQS.US,D,20231214,000000,1.45,1.5,1.45,1.49,27659,0
+EQS.US,D,20231215,000000,1.4,1.49,1.4,1.49,57150,0
+EQS.US,D,20231218,000000,1.5,1.5,1.5,1.5,115,0
+EQS.US,D,20231219,000000,1.48,1.48,1.4565,1.48,10280,0
+EQS.US,D,20231220,000000,1.4603,1.49,1.4603,1.47,51124,0
+EQS.US,D,20231221,000000,1.46,1.48,1.4453,1.48,10698,0
+EQS.US,D,20231222,000000,1.46,1.48,1.4101,1.462,12164,0
+EQS.US,D,20231226,000000,1.44,1.48,1.44,1.45,4147,0
+EQS.US,D,20231227,000000,1.44,1.49,1.42,1.4761,8207,0
+EQS.US,D,20231228,000000,1.4528,1.47,1.4528,1.47,3231,0
+EQS.US,D,20231229,000000,1.47,1.475,1.445,1.4501,6436,0
+EQS.US,D,20240102,000000,1.45,1.45,1.42,1.42,1280,0
+EQS.US,D,20240103,000000,1.425,1.425,1.425,1.425,792,0
+EQS.US,D,20240104,000000,1.48,1.62,1.48,1.6,25213,0
+EQS.US,D,20240105,000000,1.51,1.6427,1.51,1.57,19376,0
+EQS.US,D,20240108,000000,1.53,1.57,1.4911,1.56,1988,0
+EQS.US,D,20240109,000000,1.5001,1.56,1.5001,1.56,1304,0
+EQS.US,D,20240110,000000,1.56,1.57,1.549,1.5499,18275,0
+EQS.US,D,20240111,000000,1.5664,1.5664,1.51,1.5272,5780,0
+EQS.US,D,20240112,000000,1.56,1.56,1.55,1.55,6129,0
+EQS.US,D,20240116,000000,1.5102,1.57,1.5102,1.57,8789,0
+EQS.US,D,20240117,000000,1.51,1.54,1.41,1.46,43901,0
+EQS.US,D,20240118,000000,1.457,1.47,1.4502,1.47,1809,0
+EQS.US,D,20240119,000000,1.48,1.48,1.45,1.45,21530,0
+EQS.US,D,20240122,000000,1.45,1.5,1.45,1.4715,4667,0
+EQS.US,D,20240123,000000,1.48,1.5,1.48,1.5,8531,0
+EQS.US,D,20240124,000000,1.47,1.51,1.4395,1.49,32527,0
+EQS.US,D,20240125,000000,1.47,1.5,1.4699,1.485,5302,0
+EQS.US,D,20240126,000000,1.5,1.5,1.5,1.5,129,0
+EQS.US,D,20240129,000000,1.5,1.53,1.5,1.504,12269,0
+EQS.US,D,20240130,000000,1.46,1.4919,1.45,1.49,4755,0
+EQS.US,D,20240131,000000,1.48,1.5,1.477,1.5,3399,0
+EQS.US,D,20240201,000000,1.47,1.48,1.45,1.47,9003,0
+EQS.US,D,20240205,000000,1.48,1.48,1.45,1.45,1230,0
+EQS.US,D,20240206,000000,1.46,1.48,1.46,1.48,443,0
+EQS.US,D,20240207,000000,1.48,1.48,1.4799,1.48,2556,0
+EQS.US,D,20240208,000000,1.42,1.47,1.42,1.47,1208,0
+EQS.US,D,20240209,000000,1.424,1.48,1.424,1.48,7754,0
+EQS.US,D,20240212,000000,1.44,1.55,1.44,1.53,15584,0
+EQS.US,D,20240213,000000,1.7,1.9499,1.5,1.68,141988,0
+EQS.US,D,20240214,000000,1.75,1.8,1.45,1.52,196078,0
+EQS.US,D,20240215,000000,1.43,1.55,1.42,1.53,43247,0
+EQS.US,D,20240216,000000,1.49,1.55,1.49,1.5,12846,0
+EQS.US,D,20240220,000000,1.59,1.59,1.5,1.52,4220,0
+EQS.US,D,20240221,000000,1.58,1.58,1.46,1.51,16211,0
+EQS.US,D,20240222,000000,1.47,1.59,1.45,1.5,13461,0
+EQS.US,D,20240223,000000,1.47,1.5,1.45,1.49,5661,0
+EQS.US,D,20240226,000000,1.46,1.5,1.45,1.45,11218,0
+EQS.US,D,20240227,000000,1.45,1.49,1.45,1.4601,10372,0
+EQS.US,D,20240228,000000,1.46,1.48,1.43,1.46,7586,0
+EQS.US,D,20240229,000000,1.47,1.49,1.4211,1.4699,4184,0
+EQS.US,D,20240301,000000,1.45,1.49,1.45,1.49,4723,0
+EQS.US,D,20240304,000000,1.45,1.56,1.45,1.5,10816,0
+EQS.US,D,20240305,000000,1.48,1.4943,1.48,1.48,552,0
+EQS.US,D,20240306,000000,1.48,1.491,1.48,1.4807,4988,0
+EQS.US,D,20240307,000000,1.4831,1.5,1.48,1.4801,2964,0
+EQS.US,D,20240308,000000,1.48,1.4813,1.48,1.4813,1179,0
+EQS.US,D,20240311,000000,1.48,1.49,1.48,1.48,2248,0
+EQS.US,D,20240312,000000,1.5,1.5,1.43,1.48,7289,0
+EQS.US,D,20240313,000000,1.4701,1.5,1.47,1.47,22341,0
+EQS.US,D,20240314,000000,1.5,1.5,1.5,1.5,260,0
+EQS.US,D,20240315,000000,1.434,1.5,1.434,1.5,938,0
+EQS.US,D,20240318,000000,1.5,1.5,1.42,1.49,6416,0
+EQS.US,D,20240319,000000,1.44,1.48,1.44,1.48,528,0
+EQS.US,D,20240320,000000,1.48,1.49,1.4568,1.46,11115,0
+EQS.US,D,20240321,000000,1.45,1.49,1.45,1.49,761,0
+EQS.US,D,20240322,000000,1.48,1.48,1.44,1.44,5389,0
+EQS.US,D,20240325,000000,1.44,1.48,1.41,1.47,11929,0
+EQS.US,D,20240326,000000,1.41,1.47,1.41,1.46,1806,0
+EQS.US,D,20240327,000000,1.43,1.48,1.43,1.4713,4948,0
+EQS.US,D,20240328,000000,1.5,1.5,1.46,1.46,1439,0
+EQS.US,D,20240401,000000,1.46,1.5,1.46,1.5,1392,0
+EQS.US,D,20240402,000000,1.47,1.53,1.46,1.53,29110,0
+EQS.US,D,20240403,000000,1.58,1.63,1.53,1.53,115622,0
+EQS.US,D,20240404,000000,1.47,1.55,1.46,1.5,36935,0
+EQS.US,D,20240405,000000,1.48,1.53,1.47,1.505,15862,0
+EQS.US,D,20240408,000000,1.49,1.57,1.47,1.49,19288,0
+EQS.US,D,20240409,000000,1.49,1.53,1.43,1.44,62740,0
+EQS.US,D,20240410,000000,1.45,1.47,1.42,1.42,1851,0
+EQS.US,D,20240411,000000,1.52,1.52,1.43,1.47,2938,0
+EQS.US,D,20240412,000000,1.43,1.5,1.43,1.45,2554,0
+EQS.US,D,20240415,000000,1.42,1.5,1.42,1.49,11400,0
+EQS.US,D,20240416,000000,1.43,1.46,1.43,1.46,2258,0
+EQS.US,D,20240417,000000,1.4597,1.49,1.43,1.45,3600,0
+EQS.US,D,20240418,000000,1.47,1.48,1.4301,1.48,2031,0
+EQS.US,D,20240419,000000,1.45,1.45,1.45,1.45,3716,0
+EQS.US,D,20240422,000000,1.48,1.48,1.42,1.4699,19248,0
+EQS.US,D,20240423,000000,1.47,1.47,1.44,1.445,2106,0
+EQS.US,D,20240424,000000,1.53,1.53,1.45,1.47,1647,0
+EQS.US,D,20240425,000000,1.47,1.49,1.45,1.48,2797,0
+EQS.US,D,20240426,000000,1.52,1.52,1.44,1.4999,5472,0
+EQS.US,D,20240429,000000,1.5,1.5,1.46,1.48,2728,0
+EQS.US,D,20240430,000000,1.5,1.5,1.47,1.49,1492,0
+EQS.US,D,20240501,000000,1.47,1.49,1.465,1.49,2457,0
+EQS.US,D,20240502,000000,1.5,1.5,1.45,1.45,14119,0
+EQS.US,D,20240503,000000,1.46,1.51,1.45,1.45,2205,0
+EQS.US,D,20240506,000000,1.46,1.47,1.4599,1.4599,2452,0
+EQS.US,D,20240507,000000,1.43,1.46,1.43,1.4499,3490,0
+EQS.US,D,20240508,000000,1.43,1.46,1.43,1.45,6539,0
+EQS.US,D,20240509,000000,1.43,1.49,1.43,1.46,1359,0
+EQS.US,D,20240510,000000,1.4498,1.4498,1.4498,1.4498,111,0
+EQS.US,D,20240513,000000,1.49,1.49,1.43,1.49,916,0
+EQS.US,D,20240514,000000,1.48,1.48,1.43,1.48,2975,0
+EQS.US,D,20240515,000000,1.43,1.47,1.43,1.4301,1746,0
+EQS.US,D,20240516,000000,1.4396,1.4396,1.4396,1.4396,823,0
+EQS.US,D,20240517,000000,1.43,1.435,1.42,1.435,15956,0
+EQS.US,D,20240520,000000,1.43,1.46,1.42,1.46,12989,0
+EQS.US,D,20240521,000000,1.45,1.47,1.42,1.44,3400,0
+EQS.US,D,20240522,000000,1.42,1.46,1.42,1.46,39306,0
+EQS.US,D,20240523,000000,1.5,1.53,1.48,1.53,5247,0
+EQS.US,D,20240524,000000,1.5,1.5037,1.5,1.5037,2991,0
+EQS.US,D,20240528,000000,1.45,1.51,1.413,1.415,13993,0
+EQS.US,D,20240529,000000,1.42,1.46,1.42,1.445,1303,0
+EQS.US,D,20240530,000000,1.46,1.46,1.44,1.44,5212,0
+EQS.US,D,20240531,000000,1.49,1.49,1.44,1.44,463,0
+EQS.US,D,20240603,000000,1.49,1.5,1.4402,1.49,615,0
+EQS.US,D,20240604,000000,1.45,1.4501,1.4,1.45,5335,0
+EQS.US,D,20240605,000000,1.49,1.5,1.41,1.5,541,0
+EQS.US,D,20240606,000000,1.49,1.49,1.412,1.49,744,0
+EQS.US,D,20240607,000000,1.42,1.48,1.42,1.48,434,0
+EQS.US,D,20240610,000000,1.4,1.48,1.37,1.3701,10434,0
+EQS.US,D,20240611,000000,1.39,1.44,1.39,1.43,685,0
+EQS.US,D,20240612,000000,1.35,1.46,1.35,1.37,3527,0
+EQS.US,D,20240613,000000,1.44,1.44,1.39,1.39,3683,0
+EQS.US,D,20240614,000000,1.35,1.4,1.35,1.35,5716,0
+EQS.US,D,20240617,000000,1.35,1.395,1.31,1.32,35311,0
+EQS.US,D,20240618,000000,1.35,1.38,1.3,1.35,9512,0
+EQS.US,D,20240620,000000,1.3003,1.36,1.28,1.28,10781,0
+EQS.US,D,20240621,000000,1.2064,1.27,1.2,1.25,4567,0
+EQS.US,D,20240624,000000,1.21,1.26,1.21,1.26,1679,0
+EQS.US,D,20240625,000000,1.2,1.27,1.2,1.2699,1423,0
+EQS.US,D,20240626,000000,1.27,1.33,1.235,1.3,8025,0
+EQS.US,D,20240627,000000,1.28,1.3,1.265,1.275,1340,0
+EQS.US,D,20240628,000000,1.32,1.33,1.29,1.32,826,0
+EQS.US,D,20240701,000000,1.36,1.36,1.36,1.36,258,0
+EQS.US,D,20240702,000000,1.36,1.36,1.3,1.3,4615,0
+EQS.US,D,20240703,000000,1.28,1.315,1.28,1.3107,3566,0
+EQS.US,D,20240705,000000,1.28,1.31,1.28,1.3,9440,0
+EQS.US,D,20240708,000000,1.36,1.37,1.33,1.36,7451,0
+EQS.US,D,20240709,000000,1.37,1.37,1.34,1.34,506,0
+EQS.US,D,20240710,000000,1.36,1.37,1.3189,1.35,2639,0
+EQS.US,D,20240711,000000,1.32,1.36,1.32,1.36,425,0
+EQS.US,D,20240712,000000,1.32,1.36,1.32,1.32,1331,0
+EQS.US,D,20240715,000000,1.31,1.36,1.31,1.36,201,0
+EQS.US,D,20240716,000000,1.27,1.35,1.27,1.34,1343,0
+EQS.US,D,20240717,000000,1.35,1.35,1.29,1.29,1172,0
+EQS.US,D,20240718,000000,1.34,1.34,1.29,1.29,496,0
+EQS.US,D,20240719,000000,1.35,1.35,1.2507,1.285,4353,0
+EQS.US,D,20240722,000000,1.23,1.32,1.23,1.285,75544,0
+EQS.US,D,20240723,000000,1.31,1.31,1.27,1.27,456,0
+EQS.US,D,20240724,000000,1.3,1.3,1.3,1.3,111,0
+EQS.US,D,20240725,000000,1.28,1.28,1.26,1.28,943,0
+EQS.US,D,20240726,000000,1.2799,1.2799,1.2799,1.2799,9988,0
+EQS.US,D,20240729,000000,1.28,1.28,1.26,1.27,5106,0
+EQS.US,D,20240730,000000,1.26,1.26,1.2301,1.24,856,0
+EQS.US,D,20240731,000000,1.26,1.28,1.235,1.28,959,0
+EQS.US,D,20240801,000000,1.28,1.28,1.266,1.275,7828,0
+EQS.US,D,20240802,000000,1.28,1.35,1.28,1.35,3991,0
+EQS.US,D,20240805,000000,1.22,1.25,1.2,1.25,6169,0
+EQS.US,D,20240806,000000,1.38,1.38,1.32,1.32,1113,0
+EQS.US,D,20240807,000000,1.31,1.3541,1.31,1.335,291939,0
+EQS.US,D,20240808,000000,1.32,1.32,1.2,1.3,8505,0
+EQS.US,D,20240809,000000,1.19,1.2825,1.19,1.28,5995,0
+EQS.US,D,20240812,000000,1.28,1.305,1.28,1.305,1246,0
+EQS.US,D,20240813,000000,1.2935,1.2935,1.2935,1.2935,576,0
+EQS.US,D,20240814,000000,1.3,1.36,1.3,1.355,6800,0
+EQS.US,D,20240815,000000,1.31,1.3626,1.31,1.35,1477,0
+EQS.US,D,20240816,000000,1.31,1.3895,1.31,1.351,8341,0
+EQS.US,D,20240819,000000,1.38,1.39,1.35,1.38,7814,0
+EQS.US,D,20240820,000000,1.37,1.45,1.351,1.45,5332,0
+EQS.US,D,20240821,000000,1.47,1.48,1.4201,1.47,1531,0
+EQS.US,D,20240822,000000,1.48,1.48,1.38,1.38,4864,0
+EQS.US,D,20240823,000000,1.43,1.4688,1.35,1.35,12151,0
+EQS.US,D,20240826,000000,1.35,1.394,1.32,1.3455,9441,0
+EQS.US,D,20240827,000000,1.44,1.49,1.39,1.44,25392,0
+EQS.US,D,20240828,000000,1.44,1.4497,1.4,1.4,1645,0
+EQS.US,D,20240829,000000,1.33,1.3557,1.32,1.3207,24417,0
+EQS.US,D,20240830,000000,1.32,1.36,1.3197,1.36,1916,0
+EQS.US,D,20240903,000000,1.39,1.39,1.36,1.36,12366,0
+EQS.US,D,20240904,000000,1.36,1.4186,1.36,1.4,12673,0
+EQS.US,D,20240905,000000,1.37,1.37,1.37,1.37,967,0
+EQS.US,D,20240906,000000,1.35,1.35,1.35,1.35,712,0
+EQS.US,D,20240909,000000,1.35,1.39,1.35,1.39,1347,0
+EQS.US,D,20240910,000000,1.35,1.35,1.35,1.35,108,0
+EQS.US,D,20240911,000000,1.38,1.47,1.38,1.39,10480,0
+EQS.US,D,20240912,000000,1.35,1.4551,1.35,1.45,9286,0
+EQS.US,D,20240913,000000,1.35,1.52,1.35,1.45,31795,0
+EQS.US,D,20240916,000000,1.52,1.52,1.47,1.47,433,0
+EQS.US,D,20240917,000000,1.49,1.49,1.41,1.48,2421,0
+EQS.US,D,20240918,000000,1.46,1.46,1.455,1.455,685,0
+EQS.US,D,20240919,000000,1.37,1.43,1.37,1.43,318,0
+EQS.US,D,20240920,000000,1.44,1.4401,1.44,1.4401,3333,0
+EQS.US,D,20240923,000000,1.475,1.5,1.45,1.465,10736,0
+EQS.US,D,20240924,000000,1.442,1.442,1.442,1.442,109,0
+EQS.US,D,20240926,000000,1.43,1.43,1.43,1.43,369,0
+EQS.US,D,20240927,000000,1.43,1.43,1.36,1.4,11343,0
+EQS.US,D,20241001,000000,1.36,1.36,1.36,1.36,641,0
+EQS.US,D,20241002,000000,1.35,1.35,1.35,1.35,1335,0
+EQS.US,D,20241003,000000,1.31,1.32,1.27,1.3,28235,0
+EQS.US,D,20241004,000000,1.3001,1.3001,1.3001,1.3001,631,0
+EQS.US,D,20241007,000000,1.35,1.35,1.3,1.3,3233,0
+EQS.US,D,20241008,000000,1.31,1.31,1.31,1.31,351,0
+EQS.US,D,20241009,000000,1.4,1.4,1.31,1.31,13068,0
+EQS.US,D,20241010,000000,1.31,1.31,1.31,1.31,538,0
+EQS.US,D,20241011,000000,1.36,1.395,1.36,1.395,1663,0
+EQS.US,D,20241014,000000,1.4,1.4,1.4,1.4,180,0
+EQS.US,D,20241015,000000,1.4,1.4,1.4,1.4,101,0
+EQS.US,D,20241016,000000,1.32,1.37,1.31,1.31,979,0
+EQS.US,D,20241017,000000,1.345,1.43,1.32,1.4,12698,0
+EQS.US,D,20241018,000000,1.4,1.4,1.33,1.39,1970,0
+EQS.US,D,20241021,000000,1.32,1.35,1.32,1.35,481,0
+EQS.US,D,20241022,000000,1.32,1.37,1.31,1.3101,3667,0
+EQS.US,D,20241023,000000,1.31,1.3401,1.31,1.3401,6368,0
+EQS.US,D,20241024,000000,1.35,1.35,1.32,1.332,3654,0
+EQS.US,D,20241028,000000,1.3,1.4,1.3,1.3097,1007,0
+EQS.US,D,20241029,000000,1.31,1.371315,1.31,1.371315,1485,0
+EQS.US,D,20241030,000000,1.32,1.34,1.3,1.3,818,0
+EQS.US,D,20241031,000000,1.3,1.4,1.3,1.4,23312,0
+EQS.US,D,20241101,000000,1.3,1.36,1.3,1.35,768,0
+EQS.US,D,20241104,000000,1.33,1.3622,1.32,1.32,459,0
+EQS.US,D,20241105,000000,1.2579,1.31,1.25,1.31,4044,0
+EQS.US,D,20241106,000000,1.3,1.3,1.29,1.29,445,0
+EQS.US,D,20241107,000000,1.26,1.26,1.26,1.26,196,0
+EQS.US,D,20241108,000000,1.35,1.35,1.3034,1.3099,3584,0
+EQS.US,D,20241113,000000,1.3063,1.39,1.3,1.3,765,0
+EQS.US,D,20241114,000000,1.34,1.38,1.3077,1.3077,1185,0
+EQS.US,D,20241115,000000,1.32,1.42,1.2,1.2,22874,0
+EQS.US,D,20241118,000000,1.24,1.24,1.2,1.24,760,0
+EQS.US,D,20241119,000000,1.25,1.25,1.17,1.21,1379,0
+EQS.US,D,20241122,000000,1.21,1.21,1.21,1.21,149,0
+EQS.US,D,20241125,000000,1.2,1.21,1.2,1.21,1770,0
+EQS.US,D,20241126,000000,1.1746,1.2351,1.1746,1.2351,411,0
+EQS.US,D,20241127,000000,1.2398,1.24,1.2,1.24,1151,0
+EQS.US,D,20241129,000000,1.23,1.23,1.2,1.2001,12692,0
+EQS.US,D,20241202,000000,1.2072,1.2072,1.1672,1.1672,1178,0
+EQS.US,D,20241203,000000,1.12,1.1501,1.05,1.1501,4103,0
+EQS.US,D,20241204,000000,1.11,1.2,1.11,1.16,15536,0
+EQS.US,D,20241205,000000,1.142,1.17,1.08,1.17,1522,0
+EQS.US,D,20241206,000000,1.11,1.16,1.07,1.15,6964,0
+EQS.US,D,20241209,000000,1.14,1.14,1.1,1.14,726,0
+EQS.US,D,20241210,000000,1.141,1.141,1.1299,1.13,11951,0
+EQS.US,D,20241211,000000,1.12,1.12,1.1,1.1,10313,0
+EQS.US,D,20241212,000000,1.1,1.1068,1.05,1.1,37125,0
+EQS.US,D,20241213,000000,1.0998,1.33,1.0399,1.1,53755,0
+EQS.US,D,20241216,000000,1.09,1.23,1.07,1.12,31168,0
+EQS.US,D,20241217,000000,1.11,1.24,1.1,1.11,18124,0
+EQS.US,D,20241218,000000,1.09,1.13,1.05,1.06,6776,0
+EQS.US,D,20241219,000000,1.0168,1.041,1.01,1.0401,38903,0
+EQS.US,D,20241220,000000,1.02,1.06,1.02,1.06,8810,0
+EQS.US,D,20241223,000000,1.02,1.19,1.02,1.05,43438,0
+EQS.US,D,20241224,000000,1.06,1.14,1.06,1.07,624,0
+EQS.US,D,20241226,000000,1.09,1.38,1.06,1.18,74698,0
+EQS.US,D,20241227,000000,1.16,1.33,1.085,1.1,23673,0
+EQS.US,D,20241230,000000,1.15,1.2157,1.08,1.08,16258,0
+EQS.US,D,20241231,000000,1.08,1.18,1.07,1.1,14166,0
+EQS.US,D,20250102,000000,1.1,1.27,1.08,1.17,17849,0
+EQS.US,D,20250103,000000,1.19,1.21,1.1,1.17,7533,0
+EQS.US,D,20250106,000000,1.17,1.1716,1.1,1.1,8322,0
+EQS.US,D,20250107,000000,1.11,1.1414,1.05,1.05,2457,0
+EQS.US,D,20250108,000000,1.0859,1.0859,1.02,1.02,21860,0
+EQS.US,D,20250110,000000,1.02,1.13,1.01,1.13,20227,0
+EQS.US,D,20250113,000000,1.11,1.18,1.07,1.09,8930,0
+EQS.US,D,20250114,000000,1.1,1.25,1.1,1.25,13408,0
+EQS.US,D,20250115,000000,1.24,1.37,1.24,1.267,8947,0
+EQS.US,D,20250116,000000,1.2526,1.27,1.21,1.25,3219,0
+EQS.US,D,20250117,000000,1.21,1.2562,1.21,1.25,16160,0
+EQS.US,D,20250121,000000,1.2506,1.2506,1.25,1.25,1919,0
+EQS.US,D,20250122,000000,1.212,1.212,1.212,1.212,478,0
+EQS.US,D,20250123,000000,1.1791,1.255,1.1791,1.23,12296,0
+EQS.US,D,20250124,000000,1.215,1.215,1.215,1.215,127,0
+EQS.US,D,20250127,000000,1.25,1.25,1.25,1.25,2063,0
+EQS.US,D,20250128,000000,1.2501,1.3,1.25,1.3,4668,0
+EQS.US,D,20250129,000000,1.28,1.34,1.28,1.34,606,0
+EQS.US,D,20250130,000000,1.3295,1.41,1.3295,1.38,13581,0
+EQS.US,D,20250131,000000,1.32,1.41,1.32,1.35,6289,0
+EQS.US,D,20250203,000000,1.2556,1.28,1.22,1.25,1940,0
+EQS.US,D,20250204,000000,1.29,1.36,1.29,1.36,5390,0
+EQS.US,D,20250205,000000,1.315,1.3209,1.27,1.32,1759,0
+EQS.US,D,20250206,000000,1.3599,1.39,1.3599,1.3599,333,0
+EQS.US,D,20250207,000000,1.34,1.34,1.242,1.242,365,0
+EQS.US,D,20250210,000000,1.288,1.288,1.2538,1.2538,3534,0
+EQS.US,D,20250212,000000,1.2837,1.35,1.2837,1.3,1240,0
+EQS.US,D,20250213,000000,1.3299,1.33,1.3,1.305,7745,0
+EQS.US,D,20250214,000000,1.33,1.35,1.33,1.35,9801,0
+EQS.US,D,20250218,000000,1.4,1.43,1.3201,1.35,2979,0
+EQS.US,D,20250219,000000,1.38,1.3983,1.32,1.32,974,0
+EQS.US,D,20250220,000000,1.301,1.301,1.26,1.301,250,0
+EQS.US,D,20250221,000000,1.3759,1.38,1.335,1.3655,3445,0
+EQS.US,D,20250224,000000,1.3,1.3427,1.3,1.3213,6321,0
+EQS.US,D,20250225,000000,1.2901,1.35,1.24,1.35,7814,0
+EQS.US,D,20250226,000000,1.2601,1.35,1.2601,1.35,504,0
+EQS.US,D,20250227,000000,1.26,1.36,1.25,1.31,3570,0
+EQS.US,D,20250228,000000,1.3075,1.32,1.25,1.2501,2217,0
+EQS.US,D,20250303,000000,1.2634,1.2699,1.21,1.25,7616,0
+EQS.US,D,20250304,000000,1.2586,1.3,1.2113,1.3,705,0
+EQS.US,D,20250305,000000,1.39,1.39,1.2101,1.2101,334,0
+EQS.US,D,20250306,000000,1.2439,1.2439,1.2053,1.2053,561,0
+EQS.US,D,20250310,000000,1.2452,1.28,1.22,1.2349,12262,0
+EQS.US,D,20250311,000000,1.2003,1.2003,1.1593,1.1601,480,0
+EQS.US,D,20250312,000000,1.1071,1.1493,1.1071,1.1084,739,0
+EQS.US,D,20250313,000000,1.0979,1.1268,1.095,1.1268,441,0
+EQS.US,D,20250314,000000,1.1,1.1382,1.05,1.05,1799,0
+EQS.US,D,20250317,000000,1.06,1.0797,1.0062,1.0797,1318,0
+EQS.US,D,20250318,000000,1.07,1.08,1.0078,1.08,3028,0
+EQS.US,D,20250319,000000,1.0999,1.15,1.09,1.0914,1016,0
+EQS.US,D,20250320,000000,1.07,1.07,1.02,1.07,811,0
+EQS.US,D,20250321,000000,1.02,1.0923,1.02,1.0923,733,0
+EQS.US,D,20250324,000000,1.05,1.06,1.05,1.05,1787,0
+EQS.US,D,20250325,000000,1.0465,1.05,1.04,1.05,2828,0
+EQS.US,D,20250326,000000,1.0411,1.05,1.04,1.045,1109,0
+EQS.US,D,20250327,000000,1.0722,1.093,1.04,1.093,1417,0
+EQS.US,D,20250328,000000,1.0605,1.0605,1.06,1.06,746,0
+EQS.US,D,20250331,000000,1.05,1.0557,1,1.01,33938,0
+EQS.US,D,20250402,000000,1.0335,1.0335,1.0335,1.0335,237,0
+EQS.US,D,20250403,000000,1.0248,1.05,1.0121,1.05,1728,0
+EQS.US,D,20250404,000000,1.03,1.03,1,1.02,11746,0
+EQS.US,D,20250407,000000,1.0216,1.05,1,1,912,0
+EQS.US,D,20250409,000000,1.0271,1.0271,1.0271,1.0271,526,0
+EQS.US,D,20250410,000000,1,1,0.9,0.9,15394,0
+EQS.US,D,20250414,000000,0.895,0.93,0.8705,0.902,1443,0
+EQS.US,D,20250415,000000,0.92,0.92,0.9,0.91,2351,0
+EQS.US,D,20250416,000000,0.94,1.03,0.8835,1.03,9150,0
+EQS.US,D,20250417,000000,1.0064,1.0064,1.0064,1.0064,669,0
+EQS.US,D,20250421,000000,0.9501,1.06,0.9336,1.06,8259,0
+EQS.US,D,20250422,000000,1.025,1.025,0.9765,1.025,608,0
+EQS.US,D,20250423,000000,0.98,1.01,0.925,1,733,0
+EQS.US,D,20250424,000000,0.95,1,0.88,1,5763,0
+EQS.US,D,20250428,000000,1,1.05,1,1.04,7490,0
+EQS.US,D,20250430,000000,1.0346,1.04,1.0004,1.04,1735,0
+EQS.US,D,20250501,000000,1.01,1.01,1.01,1.01,233,0
+EQS.US,D,20250502,000000,0.96,0.9999,0.95,0.96,12951,0
+EQS.US,D,20250505,000000,0.925,0.97,0.87,0.925001,4412,0
+EQS.US,D,20250506,000000,0.999,0.999,0.9001,0.9001,670,0
+EQS.US,D,20250508,000000,0.9633,0.9633,0.945,0.945,3894,0
+EQS.US,D,20250512,000000,0.93,1.01,0.837,0.8501,33717,0
+EQS.US,D,20250513,000000,0.791,0.9209,0.7401,0.78,15299,0
+EQS.US,D,20250514,000000,0.8453,0.8453,0.8452,0.8452,234,0
+EQS.US,D,20250516,000000,0.81,0.85,0.81,0.85,642,0
+EQS.US,D,20250519,000000,0.85,0.85,0.85,0.85,385,0
+EQS.US,D,20250520,000000,0.95,1.05,0.95,1.011,19056,0
+EQS.US,D,20250521,000000,1.0102,1.0299,0.95,0.97,2326,0
+EQS.US,D,20250522,000000,0.99,1.02,0.975,1.02,9038,0
+EQS.US,D,20250523,000000,0.95,0.95,0.95,0.95,204,0
+EQS.US,D,20250527,000000,0.9449,0.9449,0.8371,0.9024,1629,0
+EQS.US,D,20250528,000000,0.94,1,0.94,1,8570,0
+EQS.US,D,20250529,000000,1,1.1,0.99,1.07,7180,0
+EQS.US,D,20250530,000000,1.01,1.01,0.9651,1,2469,0
+EQS.US,D,20250602,000000,1,1.09,1,1.09,6610,0
+EQS.US,D,20250603,000000,1.1005,1.25,1.1005,1.2001,14758,0
+EQS.US,D,20250604,000000,1.21,1.31,1.21,1.28,2489,0
+EQS.US,D,20250605,000000,1.2501,1.26,1.25,1.2501,57244,0
+EQS.US,D,20250606,000000,1.201,1.345,1.2,1.27,8732,0
+EQS.US,D,20250609,000000,1.275,1.3499,1.275,1.3351,28050,0
+EQS.US,D,20250610,000000,1.35,1.37,1.35,1.37,13381,0
+EQS.US,D,20250611,000000,1.31,1.3399,1.27,1.3138,7480,0
+EQS.US,D,20250612,000000,1.3399,1.3399,1.31,1.31,3722,0
+EQS.US,D,20250613,000000,1.3887,1.39,1.33,1.36,10883,0
+EQS.US,D,20250616,000000,1.34,1.3699,1.34,1.3699,4044,0
+EQS.US,D,20250617,000000,1.3,1.3499,1.285,1.3466,4453,0
+EQS.US,D,20250618,000000,1.35,1.37,1.3499,1.3499,9054,0
+EQS.US,D,20250620,000000,1.3424,1.3648,1.3424,1.3648,1270,0
+EQS.US,D,20250623,000000,1.36,1.37,1.3,1.36,7151,0
+EQS.US,D,20250624,000000,1.365,1.37,1.3209,1.3599,10705,0
+EQS.US,D,20250625,000000,1.3259,1.39,1.325,1.37,63780,0
+EQS.US,D,20250626,000000,1.39,1.39,1.36,1.38,7311,0
+EQS.US,D,20250627,000000,1.38,1.4,1.35,1.36,33125,0
+EQS.US,D,20250630,000000,1.3594,1.37,1.3594,1.36,2334,0
+EQS.US,D,20250701,000000,1.36,1.36,1.35,1.35,579,0
+EQS.US,D,20250702,000000,1.3247,1.4,1.3247,1.4,9155,0
+EQS.US,D,20250703,000000,1.37,1.41,1.37,1.41,8785,0
+EQS.US,D,20250707,000000,1.415,1.42,1.35,1.35,9942,0
+EQS.US,D,20250708,000000,1.3701,1.4,1.3701,1.39,17436,0
+EQS.US,D,20250709,000000,1.385,1.3999,1.37,1.3999,3288,0
+EQS.US,D,20250710,000000,1.39,1.42,1.385,1.415,10548,0
+EQS.US,D,20250711,000000,1.4,1.43,1.39,1.39,381,0
+EQS.US,D,20250714,000000,1.39,1.42,1.39,1.4101,11135,0
+EQS.US,D,20250715,000000,1.42,1.435,1.42,1.425,10676,0
+EQS.US,D,20250716,000000,1.415,1.4416,1.415,1.4416,7992,0
+EQS.US,D,20250717,000000,1.44,1.45,1.44,1.45,2699,0
+EQS.US,D,20250721,000000,1.45,1.45,1.42,1.448,4213,0
+EQS.US,D,20250722,000000,1.44,1.45,1.44,1.45,5770,0
+EQS.US,D,20250723,000000,1.44,1.45,1.44,1.44,26081,0
+EQS.US,D,20250725,000000,1.42,1.4352,1.4,1.43,11555,0
+EQS.US,D,20250728,000000,1.4399,1.51,1.4,1.49,110927,0
+EQS.US,D,20250729,000000,1.5,1.55,1.4686,1.5,70144,0
+EQS.US,D,20250730,000000,1.4915,1.5,1.477,1.49,29113,0
+EQS.US,D,20250731,000000,1.49,1.5,1.475,1.48,1376,0
+EQS.US,D,20250801,000000,1.5,1.5,1.47,1.48,1973,0
+EQS.US,D,20250804,000000,1.5,1.5,1.475,1.49,21040,0
+EQS.US,D,20250805,000000,1.49,1.5,1.475,1.5,42682,0
+EQS.US,D,20250806,000000,1.5,2.11,1.3501,1.6,256010,0
+EQS.US,D,20250807,000000,1.5,1.63,1.47,1.625,33939,0
+EQS.US,D,20250808,000000,1.6267,1.7,1.6002,1.6872,146798,0
+EQS.US,D,20250811,000000,1.7,1.8,1.675,1.72,115463,0
+EQS.US,D,20250812,000000,1.775,1.8291,1.7005,1.755,54801,0
+EQS.US,D,20250813,000000,1.7992,1.82,1.76,1.77,54615,0
+EQS.US,D,20250814,000000,1.8188,1.89,1.75,1.89,151358,0
+EQS.US,D,20250815,000000,1.885,1.94,1.79,1.8711,96207,0
+EQS.US,D,20250818,000000,1.8685,1.965,1.84,1.95,72925,0
+EQS.US,D,20250819,000000,1.9129,1.94,1.82,1.84,26865,0
+EQS.US,D,20250820,000000,1.885,1.935,1.84,1.9,142182,0
+EQS.US,D,20250821,000000,1.92,1.94,1.9,1.92,89115,0
+EQS.US,D,20250822,000000,1.92,2.04,1.9,1.95,119422,0
+EQS.US,D,20250825,000000,2,2.03,1.97,2.01,53664,0
+EQS.US,D,20250826,000000,2.03,2.0375,1.995,2.03,64656,0
+EQS.US,D,20250827,000000,2.0004,2.05,2,2.035,120733,0
+EQS.US,D,20250828,000000,2.04,2.09,2,2.06,38700,0
+EQS.US,D,20250829,000000,2.08,2.09,2.047,2.07,45713,0
+EQS.US,D,20250902,000000,2.07,2.44,2.07,2.35,334564,0
+EQS.US,D,20250903,000000,2.3507,2.405,2.26,2.295,67398,0
+EQS.US,D,20250904,000000,2.26,2.285,2.19,2.26,34345,0
+EQS.US,D,20250905,000000,2.21,2.3,2.21,2.26,26139,0
+EQS.US,D,20250908,000000,2.32,2.47,2.245,2.45,49229,0
+EQS.US,D,20250909,000000,2.41,2.48,2.3798,2.48,65851,0
+EQS.US,D,20250910,000000,2.34,2.4741,2.3117,2.45,52415,0
+EQS.US,D,20250911,000000,2.44,2.47,2.3801,2.47,36146,0
+EQS.US,D,20250912,000000,2.45,2.47,2.39,2.45,17568,0
+EQS.US,D,20250915,000000,2.47,2.49,2.46,2.49,35712,0
+EQS.US,D,20250916,000000,2.49,2.49,2.42,2.4782,5435,0
+EQS.US,D,20250917,000000,2.4404,2.49,2.44,2.4601,37892,0
+EQS.US,D,20250918,000000,2.41,2.49,2.08,2.0901,125998,0
+EQS.US,D,20250919,000000,2.1088,2.24,2.08,2.1713,27779,0
+EQS.US,D,20250922,000000,2.19,2.24,2.13,2.22,12055,0
+EQS.US,D,20250923,000000,2.24,2.275,2.24,2.26,3047,0
+EQS.US,D,20250924,000000,2.3,2.32,2.3,2.32,1266,0
+EQS.US,D,20250925,000000,2.3646,2.44,2.2811,2.44,17533,0
+EQS.US,D,20250926,000000,2.45,2.45,2.2905,2.3762,17865,0
+EQS.US,D,20250929,000000,2.39,2.43,2.3,2.34,20382,0
+EQS.US,D,20250930,000000,2.3,2.315,2.25,2.25,10939,0
+EQS.US,D,20251001,000000,2.27,2.2968,2.2,2.27,2480,0
+EQS.US,D,20251002,000000,2.3,2.33,2.22,2.32,21275,0
+EQS.US,D,20251003,000000,2.2918,2.36,2.25,2.295,5227,0
+EQS.US,D,20251006,000000,2.29,2.29,2.1601,2.204,25356,0
+EQS.US,D,20251007,000000,2.18,2.24,2.14,2.14,11194,0
+EQS.US,D,20251008,000000,2.14,2.178,2.14,2.15,1551,0
+EQS.US,D,20251009,000000,2.2,2.2,2.1,2.16,7999,0
+EQS.US,D,20251010,000000,2.2,2.26,2.07,2.084,38421,0
+EQS.US,D,20251013,000000,2.17,2.29,2.14,2.27,57562,0
+EQS.US,D,20251014,000000,2.22,2.27,2.21,2.21,6731,0
+EQS.US,D,20251015,000000,2.245,2.2655,2.11,2.114,28069,0
+EQS.US,D,20251016,000000,2.12,2.15,2.06,2.07,10346,0
+EQS.US,D,20251017,000000,2.02,2.1003,2.001,2.086,16646,0
+EQS.US,D,20251020,000000,2.07,2.07,1.96,1.98,6534,0
+EQS.US,D,20251021,000000,1.95,1.95,1.8601,1.88,11683,0
+EQS.US,D,20251022,000000,1.86,1.89,1.82,1.88,3114,0
+EQS.US,D,20251024,000000,1.88,1.99,1.8501,1.8501,5091,0
+EQS.US,D,20251027,000000,1.81,1.81,1.76,1.78,9413,0
+EQS.US,D,20251028,000000,1.86,1.86,1.75,1.83,3299,0
+EQS.US,D,20251029,000000,1.8,1.8395,1.74,1.82,1784,0
+EQS.US,D,20251030,000000,1.76,1.8375,1.76,1.81,2427,0
+EQS.US,D,20251031,000000,1.8,1.85,1.75,1.75,9080,0
+EQS.US,D,20251103,000000,1.8,1.85,1.8,1.85,6445,0
+EQS.US,D,20251104,000000,2.01,2.01,1.85,1.92,16143,0
+EQS.US,D,20251105,000000,1.96,1.96,1.95,1.96,513,0
+EQS.US,D,20251106,000000,1.9,1.91,1.876,1.8813,1848,0
+EQS.US,D,20251107,000000,1.85,1.85,1.8,1.8491,6504,0
+EQS.US,D,20251110,000000,1.83,1.88,1.75,1.87,4481,0
+EQS.US,D,20251111,000000,1.9,1.9745,1.9,1.95,4700,0
+EQS.US,D,20251112,000000,1.85,2.01,1.85,1.9142,1252,0
+EQS.US,D,20251114,000000,1.91,1.94,1.885,1.885,3206,0
+EQS.US,D,20251117,000000,1.97,1.97,1.89,1.92,12361,0
+EQS.US,D,20251118,000000,1.89,1.95,1.83,1.93,4242,0
+EQS.US,D,20251119,000000,1.8901,2.04,1.8901,1.9,4013,0
+EQS.US,D,20251120,000000,1.95,1.9501,1.81,1.81,5635,0
+EQS.US,D,20251121,000000,1.99,1.99,1.91,1.93,3091,0
+EQS.US,D,20251124,000000,1.792,1.91,1.74,1.85,19819,0
+EQS.US,D,20251125,000000,1.77,1.9689,1.77,1.77,12779,0
+EQS.US,D,20251126,000000,1.83,1.89,1.8,1.888,7034,0
+EQS.US,D,20251128,000000,1.85,1.85,1.8,1.8,1429,0
+EQS.US,D,20251201,000000,1.82,1.9,1.82,1.9,1706,0
+EQS.US,D,20251202,000000,1.85,1.85,1.77,1.77,4584,0
+EQS.US,D,20251203,000000,1.84,1.84,1.8,1.8,1014,0
+EQS.US,D,20251204,000000,1.82,1.82,1.72,1.791,4009,0
+EQS.US,D,20251205,000000,1.8,1.8,1.69,1.8,671,0
+EQS.US,D,20251208,000000,1.765,1.8,1.71,1.737,6420,0
+EQS.US,D,20251209,000000,1.73,1.79,1.71,1.79,2452,0
+EQS.US,D,20251210,000000,1.67,1.76,1.64,1.74,3432,0
+EQS.US,D,20251211,000000,1.7222,1.77,1.67,1.73,1439,0
+EQS.US,D,20251212,000000,1.69,1.79,1.67,1.687,8003,0
+EQS.US,D,20251215,000000,1.74,1.75,1.74,1.75,1400,0
+EQS.US,D,20251216,000000,1.7357,1.75,1.66,1.73,2385,0
+EQS.US,D,20251217,000000,1.74,1.74,1.61,1.61,15181,0
+EQS.US,D,20251218,000000,1.71,1.71,1.59,1.66,8484,0
+EQS.US,D,20251219,000000,1.68,1.775,1.59,1.72,89629,0
+EQS.US,D,20251222,000000,1.77,1.86,1.58,1.68,209383,0
+EQS.US,D,20251223,000000,1.63,1.795,1.62,1.7,29224,0
+EQS.US,D,20251224,000000,1.69,1.82,1.63,1.69,15184,0
+EQS.US,D,20251226,000000,1.69,1.7,1.58,1.66,13050,0
+EQS.US,D,20251229,000000,1.59,1.59,1.55,1.55,3453,0
+EQS.US,D,20251230,000000,1.55,1.59,1.5,1.52,16445,0
+EQS.US,D,20251231,000000,1.5,1.51,1.39,1.4148,25543,0
+EQS.US,D,20260102,000000,1.41,1.42,1.34,1.36,9139,0
+EQS.US,D,20260105,000000,1.3685,1.44,1.27,1.35,33383,0
+EQS.US,D,20260106,000000,1.37,1.4,1.3,1.32,8217,0
+EQS.US,D,20260107,000000,1.325,1.325,1.325,1.325,2444,0
+EQS.US,D,20260108,000000,1.31,1.31,1.31,1.31,1711,0
+EQS.US,D,20260109,000000,1.3,1.34,1.3,1.34,4021,0
+EQS.US,D,20260112,000000,1.3499,1.44,1.31,1.4,24489,0
+EQS.US,D,20260114,000000,1.4,1.43,1.39,1.39,6568,0
+EQS.US,D,20260115,000000,1.37,1.39,1.37,1.38,2952,0
+EQS.US,D,20260116,000000,1.42,1.435,1.35,1.36,8115,0
+EQS.US,D,20260120,000000,1.4,1.44,1.4,1.4,4802,0
+EQS.US,D,20260121,000000,1.3722,1.3984,1.29,1.39,7351,0
+EQS.US,D,20260122,000000,1.39,1.42,1.2901,1.39,13431,0
+EQS.US,D,20260123,000000,1.3685,1.4,1.34,1.4,1942,0
+EQS.US,D,20260126,000000,1.3646,1.4,1.36,1.4,1207,0
+EQS.US,D,20260127,000000,1.374,1.4,1.3,1.38,10623,0
+EQS.US,D,20260128,000000,1.35,1.352,1.33,1.352,3083,0
+EQS.US,D,20260129,000000,1.39,1.39,1.35,1.35,3058,0
+EQS.US,D,20260130,000000,1.33,1.3828,1.3201,1.38,3630,0
+EQS.US,D,20260202,000000,1.37,1.3732,1.27,1.3732,1968,0
+EQS.US,D,20260203,000000,1.35,1.35,1.35,1.35,2103,0
+EQS.US,D,20260205,000000,1.33,1.34,1.2501,1.3,9272,0
+EQS.US,D,20260206,000000,1.32,1.32,1.2875,1.31,3112,0
+EQS.US,D,20260209,000000,1.3499,1.3499,1.3499,1.3499,1828,0
+EQS.US,D,20260210,000000,1.3244,1.3507,1.3244,1.3507,1257,0
+EQS.US,D,20260211,000000,1.315,1.365,1.26,1.365,2775,0
+EQS.US,D,20260212,000000,1.355,1.3696,1.31,1.3696,1931,0
+EQS.US,D,20260217,000000,1.35,1.35,1.35,1.35,960,0
+EQS.US,D,20260218,000000,1.36,1.3699,1.36,1.3699,399,0
diff --git a/daily/us/nyse stocks/1/eslv.us.txt b/daily/us/nyse stocks/1/eslv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce7c9d7cfec525859faf0e1c6be936aba51cac58
--- /dev/null
+++ b/daily/us/nyse stocks/1/eslv.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESLV.US,D,20251001,000000,25.005,25.13,25.005,25.1143,5166,0
+ESLV.US,D,20251002,000000,25.08,25.09,25.08,25.0818,1475,0
+ESLV.US,D,20251003,000000,25.319,25.35,25.2958,25.2958,3923,0
+ESLV.US,D,20251006,000000,25.29,25.29,25.2391,25.2391,1836,0
+ESLV.US,D,20251007,000000,25.135,25.35,25.135,25.1651,1222,0
+ESLV.US,D,20251008,000000,25.24,25.24,25.1938,25.1938,180,0
+ESLV.US,D,20251009,000000,25.25,25.25,25.0258,25.0258,3339,0
+ESLV.US,D,20251010,000000,24.993,25,24.5879,24.5879,9271,0
+ESLV.US,D,20251013,000000,24.66,24.7142,24.66,24.7142,235,0
+ESLV.US,D,20251014,000000,25.03,25.03,24.9495,24.9495,116,0
+ESLV.US,D,20251015,000000,25,25,24.8916,24.8916,598,0
+ESLV.US,D,20251017,000000,24.69,24.7709,24.69,24.7709,1545,0
+ESLV.US,D,20251020,000000,24.95,24.98,24.95,24.9557,569,0
+ESLV.US,D,20251021,000000,24.92,25.0788,24.92,25.0393,573,0
+ESLV.US,D,20251022,000000,25.1263,25.1263,25.0264,25.0264,895,0
+ESLV.US,D,20251023,000000,25.05,25.06,24.997,24.997,400,0
+ESLV.US,D,20251024,000000,25.1,25.1,25.036,25.036,1105,0
+ESLV.US,D,20251027,000000,25.03,25.0521,24.99,25.0521,2590,0
+ESLV.US,D,20251028,000000,24.9274,24.9274,24.8199,24.8199,1950,0
+ESLV.US,D,20251029,000000,24.7574,24.7574,24.5271,24.5271,189,0
+ESLV.US,D,20251030,000000,24.61,24.61,24.5808,24.5808,1515,0
+ESLV.US,D,20251031,000000,24.5,24.5158,24.5,24.5158,251,0
+ESLV.US,D,20251103,000000,24.3596,24.4158,24.3596,24.4158,712,0
+ESLV.US,D,20251105,000000,24.4794,24.5359,24.4794,24.5359,472,0
+ESLV.US,D,20251106,000000,24.5,24.51,24.4955,24.4955,602,0
+ESLV.US,D,20251107,000000,24.5299,24.6465,24.4999,24.6465,724,0
+ESLV.US,D,20251110,000000,24.7474,24.7788,24.7474,24.7788,1340,0
+ESLV.US,D,20251111,000000,24.88,24.9831,24.88,24.9831,2318,0
+ESLV.US,D,20251112,000000,25.12,25.14,25.0772,25.0772,9486,0
+ESLV.US,D,20251113,000000,25.0899,25.0899,24.9858,24.9858,1139,0
+ESLV.US,D,20251114,000000,24.86,24.97,24.86,24.8858,10651,0
+ESLV.US,D,20251117,000000,24.89,24.89,24.62,24.62,3386,0
+ESLV.US,D,20251118,000000,24.56,24.6921,24.56,24.6053,1390,0
+ESLV.US,D,20251119,000000,24.51,24.516,24.51,24.516,802,0
+ESLV.US,D,20251120,000000,24.662,24.68,24.3044,24.3044,1097,0
+ESLV.US,D,20251121,000000,24.81,24.81,24.7111,24.7111,1572,0
+ESLV.US,D,20251124,000000,24.605,24.75,24.605,24.7362,3356,0
+ESLV.US,D,20251125,000000,24.87,25.0405,24.87,25.0405,735,0
+ESLV.US,D,20251126,000000,25.18,25.225,25.18,25.2093,1704,0
+ESLV.US,D,20251128,000000,25.32,25.32,25.32,25.32,316,0
+ESLV.US,D,20251201,000000,25.3259,25.3259,25.2055,25.2055,896,0
+ESLV.US,D,20251202,000000,25.26,25.26,25.1861,25.1861,1088,0
+ESLV.US,D,20251203,000000,25.3471,25.3471,25.3406,25.3406,1011,0
+ESLV.US,D,20251204,000000,25.32,25.32,25.2811,25.2811,1106,0
+ESLV.US,D,20251205,000000,25.3275,25.37,25.2303,25.2303,3027,0
+ESLV.US,D,20251208,000000,25.11,25.11,25.0483,25.0483,1288,0
+ESLV.US,D,20251209,000000,25.14,25.14,24.951,24.951,2404,0
+ESLV.US,D,20251212,000000,25.55,25.55,25.4457,25.4457,1209,0
+ESLV.US,D,20251218,000000,25.5,25.5,25.3127,25.3127,314,0
+ESLV.US,D,20251222,000000,25.4,25.4916,25.4,25.4916,2451,0
+ESLV.US,D,20251223,000000,25.51,25.5281,25.51,25.5281,297,0
+ESLV.US,D,20251224,000000,25.61,25.6161,25.604,25.6161,1921,0
+ESLV.US,D,20251226,000000,25.63,25.63,25.6177,25.6177,183,0
+ESLV.US,D,20251229,000000,25.53,25.5399,25.53,25.5399,207,0
+ESLV.US,D,20251230,000000,25.56,25.563,25.5388,25.5388,2076,0
+ESLV.US,D,20251231,000000,25.5,25.5,25.35,25.35,1156,0
+ESLV.US,D,20260102,000000,25.33,25.54,25.285,25.54,1156,0
+ESLV.US,D,20260105,000000,25.71,25.71,25.7,25.7,694,0
+ESLV.US,D,20260106,000000,25.79,25.91,25.79,25.91,511,0
+ESLV.US,D,20260107,000000,25.7,25.7,25.7,25.7,209,0
+ESLV.US,D,20260108,000000,25.87,25.93,25.87,25.93,1383,0
+ESLV.US,D,20260109,000000,26.1296,26.13,26.0856,26.0856,303,0
+ESLV.US,D,20260112,000000,26.05,26.06,26.02,26.06,2640,0
+ESLV.US,D,20260113,000000,26.05,26.05,26.05,26.05,210,0
+ESLV.US,D,20260114,000000,26.09,26.17,26.09,26.17,6201,0
+ESLV.US,D,20260115,000000,26.254,26.3,26.19,26.24,2252,0
+ESLV.US,D,20260116,000000,26.29,26.2993,26.29,26.2993,378,0
+ESLV.US,D,20260120,000000,25.99,25.99,25.99,25.99,669,0
+ESLV.US,D,20260123,000000,26.33,26.3318,26.33,26.3318,9781,0
+ESLV.US,D,20260126,000000,26.45,26.45,26.44,26.44,1506,0
+ESLV.US,D,20260127,000000,26.47,26.51,26.44,26.49,5449,0
+ESLV.US,D,20260128,000000,26.49,26.5,26.49,26.5,495,0
+ESLV.US,D,20260129,000000,26.68,26.68,26.52,26.58,1270,0
+ESLV.US,D,20260130,000000,26.59,26.59,26.5199,26.55,3745,0
+ESLV.US,D,20260202,000000,26.51,26.57,26.43,26.55,10139,0
+ESLV.US,D,20260203,000000,26.7,26.7,26.45,26.58,1977,0
+ESLV.US,D,20260204,000000,26.73,26.78,26.73,26.78,1721,0
+ESLV.US,D,20260205,000000,26.73,26.74,26.6,26.64,3214,0
+ESLV.US,D,20260206,000000,26.8699,26.9314,26.845,26.9314,5316,0
+ESLV.US,D,20260209,000000,26.83,26.95,26.83,26.9,3298,0
+ESLV.US,D,20260210,000000,26.88,27.0049,26.875,26.95,41445,0
+ESLV.US,D,20260211,000000,27.01,27.1184,26.98,27.1184,2198,0
+ESLV.US,D,20260212,000000,27.28,27.28,26.95,26.95,468,0
+ESLV.US,D,20260213,000000,27.09,27.23,27.09,27.0943,425,0
+ESLV.US,D,20260217,000000,27.14,27.14,26.925,27.02,6617,0
+ESLV.US,D,20260218,000000,27.2,27.23,27.17,27.23,3935,0
diff --git a/daily/us/nyse stocks/1/etb.us.txt b/daily/us/nyse stocks/1/etb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3608a4a7e4b9a96906c536bae4392134ff1d941
--- /dev/null
+++ b/daily/us/nyse stocks/1/etb.us.txt	
@@ -0,0 +1,5237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETB.US,D,20050426,000000,7.45547,7.45547,7.45547,7.45547,0,0
+ETB.US,D,20050427,000000,7.45547,7.45785,7.45547,7.45547,720502.91128529,0
+ETB.US,D,20050428,000000,7.45785,7.45785,7.45547,7.45785,374734.62605194,0
+ETB.US,D,20050429,000000,7.45547,7.46946,7.45547,7.45547,232828.03994222,0
+ETB.US,D,20050502,000000,7.45785,7.46489,7.45547,7.45785,106490.90143748,0
+ETB.US,D,20050503,000000,7.45547,7.46166,7.45547,7.45547,107573.49990052,0
+ETB.US,D,20050504,000000,7.45547,7.45785,7.45547,7.45785,90405.380196241,0
+ETB.US,D,20050505,000000,7.45785,7.45785,7.45547,7.45785,83692.218658874,0
+ETB.US,D,20050506,000000,7.45547,7.45785,7.45547,7.45547,87986.876251119,0
+ETB.US,D,20050509,000000,7.45547,7.45785,7.45547,7.45785,89867.234164122,0
+ETB.US,D,20050510,000000,7.45547,7.45785,7.45547,7.45547,91456.446665219,0
+ETB.US,D,20050511,000000,7.45547,7.45785,7.45547,7.45785,39698.780533315,0
+ETB.US,D,20050512,000000,7.45785,7.45785,7.45547,7.45547,61435.886178256,0
+ETB.US,D,20050513,000000,7.45547,7.45785,7.45547,7.45547,87986.876251119,0
+ETB.US,D,20050516,000000,7.45547,7.45785,7.45547,7.45547,53654.84110841,0
+ETB.US,D,20050517,000000,7.45547,7.45785,7.45547,7.45547,95231.877421789,0
+ETB.US,D,20050518,000000,7.45547,7.45785,7.45547,7.45785,63837.573059872,0
+ETB.US,D,20050519,000000,7.45785,7.45785,7.45547,7.45785,73501.07817566,0
+ETB.US,D,20050520,000000,7.45547,7.45785,7.45547,7.45547,35948.575371999,0
+ETB.US,D,20050523,000000,7.45547,7.47271,7.45547,7.45547,343348.73022176,0
+ETB.US,D,20050524,000000,7.45547,7.45785,7.45547,7.45547,192065.5801423,0
+ETB.US,D,20050525,000000,7.45547,7.45785,7.45547,7.45547,792935.054862,0
+ETB.US,D,20050526,000000,7.45547,7.45785,7.45547,7.45785,400482.6013425,0
+ETB.US,D,20050527,000000,7.45785,7.45785,7.45547,7.45785,108644.5366324,0
+ETB.US,D,20050531,000000,7.45547,7.45785,7.45547,7.45785,279771.8216462,0
+ETB.US,D,20050601,000000,7.45547,7.45785,7.45547,7.45785,434021.08130113,0
+ETB.US,D,20050602,000000,7.45785,7.45785,7.45547,7.45547,80747.130412797,0
+ETB.US,D,20050603,000000,7.45547,7.45785,7.45547,7.45785,74835.932591263,0
+ETB.US,D,20050606,000000,7.45547,7.45785,7.45547,7.45785,87730.41603269,0
+ETB.US,D,20050607,000000,7.45547,7.45785,7.45547,7.45547,288890.87433107,0
+ETB.US,D,20050608,000000,7.45547,7.45785,7.45547,7.45785,164953.320575,0
+ETB.US,D,20050609,000000,7.45547,7.45785,7.45547,7.45785,65990.15718834,0
+ETB.US,D,20050610,000000,7.45547,7.45785,7.45547,7.45785,30579.727848458,0
+ETB.US,D,20050613,000000,7.45196,7.45547,7.41894,7.42303,496246.3183976,0
+ETB.US,D,20050614,000000,7.41894,7.42303,7.41894,7.42303,79395.458933692,0
+ETB.US,D,20050615,000000,7.42303,7.44157,7.41894,7.44157,163363.05700744,0
+ETB.US,D,20050616,000000,7.41894,7.43788,7.41894,7.43788,119361.21035013,0
+ETB.US,D,20050617,000000,7.44157,7.44157,7.41894,7.43788,49893.074215937,0
+ETB.US,D,20050620,000000,7.42303,7.45547,7.42303,7.44701,101679.1191425,0
+ETB.US,D,20050621,000000,7.45196,7.45547,7.44473,7.44701,80747.130412797,0
+ETB.US,D,20050622,000000,7.44473,7.45196,7.42303,7.43226,103811.73300806,0
+ETB.US,D,20050623,000000,7.45547,7.47271,7.42303,7.44473,182947.57852391,0
+ETB.US,D,20050624,000000,7.44157,7.45547,7.44157,7.44157,135463.54865487,0
+ETB.US,D,20050627,000000,7.44157,7.45547,7.44157,7.45196,131712.29242709,0
+ETB.US,D,20050628,000000,7.44473,7.45547,7.44157,7.44473,71355.851512474,0
+ETB.US,D,20050629,000000,7.44157,7.47271,7.44157,7.44157,94688.476057328,0
+ETB.US,D,20050630,000000,7.44157,7.45547,7.41894,7.44157,163628.97682408,0
+ETB.US,D,20050701,000000,7.44157,7.45196,7.41894,7.45196,49893.074215937,0
+ETB.US,D,20050705,000000,7.45547,7.49049,7.45547,7.47271,122581.67801108,0
+ETB.US,D,20050706,000000,7.46166,7.52236,7.45547,7.4805,92811.271343731,0
+ETB.US,D,20050707,000000,7.47271,7.51198,7.45785,7.46166,82086.189094278,0
+ETB.US,D,20050708,000000,7.47271,7.5272,7.45547,7.51198,65990.15718834,0
+ETB.US,D,20050711,000000,7.49049,7.51198,7.44929,7.49049,103273.58697594,0
+ETB.US,D,20050712,000000,7.4766,7.51198,7.45547,7.50333,113463.67639269,0
+ETB.US,D,20050713,000000,7.50333,7.58326,7.49049,7.53757,114537.86632397,0
+ETB.US,D,20050714,000000,7.53757,7.56356,7.53254,7.54499,208421.22546608,0
+ETB.US,D,20050715,000000,7.5272,7.56356,7.49049,7.52236,139221.11128148,0
+ETB.US,D,20050718,000000,7.5272,7.58326,7.51198,7.56356,109979.39104802,0
+ETB.US,D,20050719,000000,7.58326,7.64348,7.53254,7.62863,218346.44613264,0
+ETB.US,D,20050720,000000,7.64348,7.65575,7.57041,7.59362,293458.80920525,0
+ETB.US,D,20050721,000000,7.46166,7.56356,7.45547,7.49049,156924.22381847,0
+ETB.US,D,20050722,000000,7.49049,7.55013,7.45547,7.55013,205750.46556839,0
+ETB.US,D,20050725,000000,7.51198,7.56356,7.49049,7.51198,169794.53273111,0
+ETB.US,D,20050726,000000,7.54205,7.54205,7.49049,7.53254,188579.1926647,0
+ETB.US,D,20050727,000000,7.49876,7.55013,7.49049,7.49049,127677.24825267,0
+ETB.US,D,20050728,000000,7.51198,7.53254,7.4766,7.4805,85034.430539761,0
+ETB.US,D,20050729,000000,7.57041,7.57041,7.50333,7.53091,162290.96920908,0
+ETB.US,D,20050801,000000,7.53254,7.6097,7.47271,7.4766,306870.41734941,0
+ETB.US,D,20050802,000000,7.47271,7.60466,7.46489,7.60466,120975.64844648,0
+ETB.US,D,20050803,000000,7.61361,7.62863,7.51198,7.60466,181326.83402874,0
+ETB.US,D,20050804,000000,7.55614,7.60056,7.50333,7.53254,128765.10204807,0
+ETB.US,D,20050805,000000,7.55614,7.55614,7.45547,7.49876,114809.04147299,0
+ETB.US,D,20050808,000000,7.4805,7.51198,7.46166,7.46166,117755.18078553,0
+ETB.US,D,20050809,000000,7.49876,7.60466,7.44473,7.60466,195279.74140443,0
+ETB.US,D,20050810,000000,7.56356,7.60056,7.55013,7.55013,102467.41899423,0
+ETB.US,D,20050811,000000,7.55013,7.60466,7.53254,7.60056,169537.02144623,0
+ETB.US,D,20050812,000000,7.60466,7.60466,7.53254,7.58,209761.33521401,0
+ETB.US,D,20050815,000000,7.58326,7.58326,7.53254,7.56356,93895.971939716,0
+ETB.US,D,20050816,000000,7.56356,7.56356,7.49049,7.51771,126619.87538488,0
+ETB.US,D,20050817,000000,7.53091,7.5569,7.49049,7.51198,101679.1191425,0
+ETB.US,D,20050818,000000,7.49876,7.54499,7.46166,7.49876,121253.12999429,0
+ETB.US,D,20050819,000000,7.47271,7.5272,7.46166,7.47271,98438.681218642,0
+ETB.US,D,20050822,000000,7.4805,7.51198,7.47271,7.49049,71084.676363479,0
+ETB.US,D,20050823,000000,7.47271,7.50913,7.44701,7.47271,154774.79288942,0
+ETB.US,D,20050824,000000,7.47271,7.47271,7.4275,7.43788,117217.03475341,0
+ETB.US,D,20050825,000000,7.44157,7.47271,7.4275,7.44157,107573.49990052,0
+ETB.US,D,20050826,000000,7.45547,7.5272,7.44473,7.47271,114537.86632397,0
+ETB.US,D,20050829,000000,7.46946,7.53757,7.44157,7.53091,152632.71942563,0
+ETB.US,D,20050830,000000,7.54499,7.58954,7.4766,7.56014,182136.15520986,0
+ETB.US,D,20050831,000000,7.58326,7.58326,7.4805,7.55614,186699.88581816,0
+ETB.US,D,20050901,000000,7.52236,7.59362,7.49467,7.51198,216216.98546647,0
+ETB.US,D,20050902,000000,7.49049,7.53091,7.46489,7.51198,111590.67594497,0
+ETB.US,D,20050906,000000,7.53254,7.54681,7.45547,7.46946,186699.88581816,0
+ETB.US,D,20050907,000000,7.50913,7.54499,7.48203,7.51198,144843.26582403,0
+ETB.US,D,20050908,000000,7.53254,7.53254,7.45785,7.46489,111590.67594497,0
+ETB.US,D,20050909,000000,7.47271,7.51198,7.45785,7.51198,172209.88347682,0
+ETB.US,D,20050912,000000,7.51198,7.5272,7.46946,7.51771,120975.64844648,0
+ETB.US,D,20050913,000000,7.51198,7.56725,7.49049,7.49049,230688.06861138,0
+ETB.US,D,20050914,000000,7.55013,7.56356,7.4766,7.4805,160403.25383079,0
+ETB.US,D,20050915,000000,7.51771,7.55614,7.46946,7.49049,122044.58304542,0
+ETB.US,D,20050916,000000,7.49467,7.5272,7.45785,7.49049,163363.05700744,0
+ETB.US,D,20050919,000000,7.47271,7.49467,7.45547,7.45547,169000.97754704,0
+ETB.US,D,20050920,000000,7.45547,7.48611,7.44473,7.46489,117755.18078553,0
+ETB.US,D,20050921,000000,7.46489,7.47271,7.41894,7.44157,154774.79288942,0
+ETB.US,D,20050922,000000,7.44701,7.45547,7.44473,7.44701,133310.96452641,0
+ETB.US,D,20050923,000000,7.44701,7.54681,7.44157,7.50913,255891.59147102,0
+ETB.US,D,20050926,000000,7.5569,7.5569,7.44157,7.45547,179723.95766356,0
+ETB.US,D,20050927,000000,7.44701,7.45547,7.41894,7.44157,129290.63528258,0
+ETB.US,D,20050928,000000,7.45547,7.45547,7.3865,7.45547,129568.11683038,0
+ETB.US,D,20050929,000000,7.45196,7.45547,7.3865,7.43788,163363.05700744,0
+ETB.US,D,20050930,000000,7.41894,7.45196,7.37898,7.40268,152632.71942563,0
+ETB.US,D,20051003,000000,7.39896,7.44929,7.38269,7.44157,132251.48952569,0
+ETB.US,D,20051004,000000,7.45196,7.45547,7.41428,7.45547,103003.46289342,0
+ETB.US,D,20051005,000000,7.45547,7.4766,7.39896,7.46166,134661.58493905,0
+ETB.US,D,20051006,000000,7.49049,7.49467,7.42303,7.45547,130898.7669801,0
+ETB.US,D,20051007,000000,7.47271,7.49467,7.44473,7.47271,80747.130412797,0
+ETB.US,D,20051010,000000,7.48203,7.52236,7.43226,7.45785,80747.130412797,0
+ETB.US,D,20051011,000000,7.49049,7.51198,7.44929,7.48611,91456.446665219,0
+ETB.US,D,20051012,000000,7.49049,7.50913,7.44473,7.50333,156112.80050442,0
+ETB.US,D,20051013,000000,7.49467,7.49467,7.40268,7.46166,143235.1341265,0
+ETB.US,D,20051014,000000,7.46166,7.5272,7.44701,7.51198,176503.4900026,0
+ETB.US,D,20051017,000000,7.54681,7.54681,7.45785,7.48203,192065.5801423,0
+ETB.US,D,20051018,000000,7.5272,7.53254,7.45547,7.46946,184022.81952168,0
+ETB.US,D,20051019,000000,7.47271,7.47271,7.21049,7.43226,303375.62134006,0
+ETB.US,D,20051020,000000,7.23483,7.37574,7.05026,7.16377,167660.8677991,0
+ETB.US,D,20051021,000000,7.19326,7.29954,7.14018,7.23483,128212.24108539,0
+ETB.US,D,20051024,000000,7.26491,7.26948,7.11325,7.21505,158533.40658247,0
+ETB.US,D,20051025,000000,7.19326,7.25025,7.12087,7.14464,95231.877421789,0
+ETB.US,D,20051026,000000,7.12087,7.28802,7.11325,7.25025,149416.45603058,0
+ETB.US,D,20051027,000000,7.26491,7.30334,7.16586,7.23483,63037.71147698,0
+ETB.US,D,20051028,000000,7.19326,7.21904,7.11325,7.19326,165503.02833828,0
+ETB.US,D,20051031,000000,7.26083,7.34758,7.21505,7.30743,222908.07460801,0
+ETB.US,D,20051101,000000,7.34291,7.34758,7.28954,7.31999,127412.37950248,0
+ETB.US,D,20051102,000000,7.26491,7.32684,7.26491,7.29344,137864.18447001,0
+ETB.US,D,20051103,000000,7.29344,7.39678,7.22437,7.25025,161481.64802797,0
+ETB.US,D,20051104,000000,7.24027,7.32293,7.24027,7.25025,76991.669919137,0
+ETB.US,D,20051107,000000,7.24635,7.28802,7.17337,7.22799,85566.270173063,0
+ETB.US,D,20051108,000000,7.22799,7.24635,7.17337,7.23483,152900.74137522,0
+ETB.US,D,20051109,000000,7.24379,7.26491,7.21505,7.2631,94421.505174207,0
+ETB.US,D,20051110,000000,7.28954,7.31999,7.18623,7.23759,111855.54469515,0
+ETB.US,D,20051111,000000,7.26948,7.32293,7.21049,7.25025,91736.030345967,0
+ETB.US,D,20051114,000000,7.25435,7.30743,7.22437,7.27594,95771.074520374,0
+ETB.US,D,20051115,000000,7.27594,7.29344,7.08623,7.13628,194211.85787197,0
+ETB.US,D,20051116,000000,7.1592,7.1592,6.9378,7.07957,223715.29365619,0
+ETB.US,D,20051117,000000,7.08623,7.08623,6.82003,7.00574,263689.45360436,0
+ETB.US,D,20051118,000000,6.93583,7.02962,6.88596,7.02962,233907.48520586,0
+ETB.US,D,20051121,000000,7.00212,7.05331,6.74751,6.842,292923.81637252,0
+ETB.US,D,20051122,000000,6.83411,6.89261,6.80729,6.87827,232296.20030892,0
+ETB.US,D,20051123,000000,6.8598,6.87827,6.78587,6.85208,273070.22184,0
+ETB.US,D,20051125,000000,6.88168,6.97073,6.88168,6.92944,103273.58697594,0
+ETB.US,D,20051128,000000,6.96178,7.00212,6.91564,6.98529,229617.03187949,0
+ETB.US,D,20051129,000000,6.99689,7.10021,6.97073,7.0711,249464.3200132,0
+ETB.US,D,20051130,000000,7.04294,7.04665,6.98824,6.99689,149946.19353092,0
+ETB.US,D,20051201,000000,6.99271,7.08156,6.94352,7.03856,220228.90617857,0
+ETB.US,D,20051202,000000,7.02001,7.02373,6.92944,6.94352,175700.4752203,0
+ETB.US,D,20051205,000000,6.96549,6.97073,6.85208,6.91564,217542.38028386,0
+ETB.US,D,20051206,000000,6.95159,6.98529,6.92402,6.92402,215132.28487051,0
+ETB.US,D,20051207,000000,6.92944,6.98299,6.88168,6.88168,186699.88581816,0
+ETB.US,D,20051208,000000,6.9205,6.99271,6.88596,6.99271,345220.67960301,0
+ETB.US,D,20051209,000000,6.94124,6.98824,6.91021,6.97348,210029.35716361,0
+ETB.US,D,20051212,000000,7.00574,7.02373,6.78986,6.87081,348986.65076137,0
+ETB.US,D,20051213,000000,6.842,6.8598,6.74751,6.76398,267972.54946545,0
+ETB.US,D,20051214,000000,6.76398,6.80243,6.65134,6.76398,543196.40650038,0
+ETB.US,D,20051215,000000,6.71033,6.78102,6.65391,6.78102,411491.47153856,0
+ETB.US,D,20051216,000000,6.7989,6.8598,6.713,6.8598,357036.76884727,0
+ETB.US,D,20051219,000000,6.8598,6.87827,6.71033,6.71784,315993.67430014,0
+ETB.US,D,20051220,000000,6.76694,6.78587,6.46449,6.51938,479880.16240912,0
+ETB.US,D,20051221,000000,6.49064,6.658,6.46867,6.59606,449051.33180752,0
+ETB.US,D,20051222,000000,6.58265,6.68073,6.51938,6.56229,556337.89056202,0
+ETB.US,D,20051223,000000,6.58028,6.6128,6.53014,6.59606,425972.0142817,0
+ETB.US,D,20051227,000000,6.59606,6.63173,6.49064,6.53014,466469.60533142,0
+ETB.US,D,20051228,000000,6.53014,6.59853,6.47143,6.55211,505102.6044652,0
+ETB.US,D,20051229,000000,6.58674,6.68073,6.5463,6.65391,398878.67391084,0
+ETB.US,D,20051230,000000,6.67217,6.77484,6.61033,6.77093,528710.60842493,0
+ETB.US,D,20060103,000000,6.76694,6.89586,6.74751,6.84942,189109.98123152,0
+ETB.US,D,20060104,000000,6.8598,6.96549,6.8598,6.96549,173828.52583906,0
+ETB.US,D,20060105,000000,6.96549,7.01581,6.91564,6.97073,202794.86665764,0
+ETB.US,D,20060106,000000,6.95159,7.03485,6.94733,7.00574,126874.23347038,0
+ETB.US,D,20060109,000000,7.03856,7.03856,6.95656,6.98299,179187.91376437,0
+ETB.US,D,20060110,000000,6.96549,7.02962,6.96549,7.02373,186971.06096717,0
+ETB.US,D,20060111,000000,7.03485,7.14018,7.02001,7.12087,254573.55411892,0
+ETB.US,D,20060112,000000,7.14018,7.1887,7.01581,7.08623,164697.91142304,0
+ETB.US,D,20060113,000000,7.06539,7.15512,7.06539,7.10488,165503.02833828,0
+ETB.US,D,20060117,000000,7.12087,7.1592,7.08156,7.1592,177583.98633272,0
+ETB.US,D,20060118,000000,7.15197,7.17337,7.06835,7.17337,224253.43968829,0
+ETB.US,D,20060119,000000,7.04665,7.08928,6.97073,7.06835,160675.48004626,0
+ETB.US,D,20060120,000000,7.03485,7.10021,7.00212,7.06244,134394.61405593,0
+ETB.US,D,20060123,000000,7.09223,7.11325,6.98824,7.04665,170062.55468071,0
+ETB.US,D,20060124,000000,7.05026,7.05026,6.98824,7.00803,125536.22585537,0
+ETB.US,D,20060125,000000,7.04294,7.04665,6.99689,7.02962,122044.58304542,0
+ETB.US,D,20060126,000000,6.98824,7.01581,6.89586,6.9205,193137.66794067,0
+ETB.US,D,20060127,000000,6.92402,7.02525,6.91021,7.01581,178650.81879873,0
+ETB.US,D,20060130,000000,7.08156,7.1161,7.02525,7.06539,322968.55138827,0
+ETB.US,D,20060131,000000,7.10021,7.16978,7.10021,7.12087,187233.82758441,0
+ETB.US,D,20060201,000000,7.14018,7.16291,7.0711,7.08156,102203.60131051,0
+ETB.US,D,20060202,000000,7.10021,7.10877,7.01183,7.01183,104085.01028999,0
+ETB.US,D,20060203,000000,6.99271,7.02373,6.96178,6.98529,130898.7669801,0
+ETB.US,D,20060206,000000,6.98824,7.01183,6.94124,6.96825,135734.72380388,0
+ETB.US,D,20060207,000000,6.97073,7.01581,6.9205,6.98529,189641.82086484,0
+ETB.US,D,20060208,000000,7.00574,7.02373,6.96825,6.99689,188304.86431629,0
+ETB.US,D,20060209,000000,6.99271,7.03856,6.97073,6.99689,196093.26685142,0
+ETB.US,D,20060210,000000,6.97777,7.02525,6.97777,7.02001,95771.074520374,0
+ETB.US,D,20060213,000000,7.03485,7.09223,7.00212,7.05331,157732.49393312,0
+ETB.US,D,20060214,000000,7.06539,7.1592,7.06539,7.1477,140031.48352906,0
+ETB.US,D,20060215,000000,7.1592,7.18253,7.12087,7.1592,145930.06855297,0
+ETB.US,D,20060216,000000,7.17337,7.22437,7.15512,7.1592,139489.13323105,0
+ETB.US,D,20060217,000000,7.12087,7.17337,7.10877,7.16978,174614.72355785,0
+ETB.US,D,20060221,000000,7.16586,7.16978,7.12087,7.12572,134131.84743869,0
+ETB.US,D,20060222,000000,7.13628,7.17337,7.12087,7.14018,175966.39503696,0
+ETB.US,D,20060223,000000,7.10021,7.12087,7.02962,7.05331,214598.34310425,0
+ETB.US,D,20060224,000000,7.0711,7.11325,7.04665,7.10488,199304.27491415,0
+ETB.US,D,20060227,000000,7.0711,7.1161,7.06539,7.1161,158004.7201486,0
+ETB.US,D,20060228,000000,7.12087,7.12886,7.06539,7.10488,138410.73903388,0
+ETB.US,D,20060301,000000,7.08928,7.16291,7.08928,7.13285,143772.22909216,0
+ETB.US,D,20060302,000000,7.12087,7.14464,7.10877,7.14018,155318.19425387,0
+ETB.US,D,20060303,000000,7.12886,7.25025,7.12572,7.23483,138676.65885054,0
+ETB.US,D,20060306,000000,7.1887,7.24027,7.15197,7.15512,196358.1356016,0
+ETB.US,D,20060307,000000,7.14018,7.16978,7.07957,7.12572,225049.09700531,0
+ETB.US,D,20060308,000000,7.12572,7.26491,7.11325,7.25435,261000.8255767,0
+ETB.US,D,20060309,000000,7.25435,7.26083,7.10488,7.10488,258586.52589748,0
+ETB.US,D,20060310,000000,7.0965,7.17337,7.0965,7.15197,111855.54469515,0
+ETB.US,D,20060313,000000,7.16291,7.27594,7.12572,7.26948,124997.02875678,0
+ETB.US,D,20060314,000000,7.25025,7.29954,7.20136,7.22437,214060.19707214,0
+ETB.US,D,20060315,000000,7.23483,7.24379,7.16291,7.16377,163628.97682408,0
+ETB.US,D,20060316,000000,7.19858,7.23483,7.1161,7.1161,222114.51942392,0
+ETB.US,D,20060317,000000,7.12572,7.21049,7.12572,7.21049,136533.53432029,0
+ETB.US,D,20060320,000000,7.1592,7.28802,7.1592,7.25025,276286.48523507,0
+ETB.US,D,20060321,000000,7.26491,7.27594,7.16978,7.21049,261000.8255767,0
+ETB.US,D,20060322,000000,7.21049,7.26948,7.16978,7.26948,138949.93613247,0
+ETB.US,D,20060323,000000,7.28555,7.28802,7.17337,7.23483,178650.81879873,0
+ETB.US,D,20060324,000000,7.24635,7.25796,7.20136,7.25025,142965.01004398,0
+ETB.US,D,20060327,000000,7.26083,7.35149,7.25025,7.35149,272797.99562452,0
+ETB.US,D,20060328,000000,7.33845,7.34758,7.23483,7.25435,234990.08366891,0
+ETB.US,D,20060329,000000,7.26491,7.28802,7.206,7.25796,182396.81969416,0
+ETB.US,D,20060330,000000,7.26491,7.28802,7.21904,7.27594,145122.84950479,0
+ETB.US,D,20060331,000000,7.24635,7.30743,7.24379,7.26491,116688.34831952,0
+ETB.US,D,20060403,000000,7.28954,7.35149,7.28802,7.35149,79670.838348564,0
+ETB.US,D,20060404,000000,7.36346,7.36346,7.26491,7.2804,155588.3183364,0
+ETB.US,D,20060405,000000,7.27594,7.32684,7.26491,7.29954,118035.81553274,0
+ETB.US,D,20060406,000000,7.30334,7.33303,7.17671,7.21049,280309.96767831,0
+ETB.US,D,20060407,000000,7.26491,7.2804,7.24027,7.26948,139221.11128148,0
+ETB.US,D,20060410,000000,7.29954,7.35149,7.26491,7.29954,146468.21458508,0
+ETB.US,D,20060411,000000,7.30743,7.31142,7.206,7.29954,153437.83634087,0
+ETB.US,D,20060412,000000,7.32684,7.35149,7.17337,7.17337,96302.914153677,0
+ETB.US,D,20060413,000000,7.1592,7.22799,7.12572,7.22799,124206.62677211,0
+ETB.US,D,20060417,000000,7.2804,7.33845,7.19858,7.22437,162823.85990884,0
+ETB.US,D,20060418,000000,7.25796,7.2804,7.19858,7.24027,131439.01514516,0
+ETB.US,D,20060419,000000,7.04665,7.06835,6.97777,7.02525,155318.19425387,0
+ETB.US,D,20060420,000000,7.04665,7.04665,6.93583,6.95656,123933.34949019,0
+ETB.US,D,20060421,000000,6.96825,6.98824,6.91021,6.98299,114537.86632397,0
+ETB.US,D,20060424,000000,6.94352,7.04665,6.94352,7.01183,136004.84788638,0
+ETB.US,D,20060425,000000,7.03856,7.06835,6.96549,7.04665,184822.68110457,0
+ETB.US,D,20060426,000000,7.06244,7.06539,6.91564,6.95656,127677.24825267,0
+ETB.US,D,20060427,000000,6.98529,6.98824,6.92944,6.97777,124471.49552229,0
+ETB.US,D,20060428,000000,7.0711,7.0711,7.00803,7.06244,128765.10204807,0
+ETB.US,D,20060501,000000,7.0711,7.1592,7.02525,7.06244,219147.35878199,0
+ETB.US,D,20060502,000000,7.08156,7.08156,7.00803,7.03485,128765.10204807,0
+ETB.US,D,20060503,000000,7.03856,7.04665,6.99271,7.02001,112650.15094571,0
+ETB.US,D,20060504,000000,7.03856,7.06244,6.95159,6.98529,167108.0068364,0
+ETB.US,D,20060505,000000,6.98824,6.99689,6.91021,6.9205,131977.16117727,0
+ETB.US,D,20060508,000000,6.93297,7.02525,6.93297,7.02525,184822.68110457,0
+ETB.US,D,20060509,000000,7.02525,7.05331,6.99689,7.00574,133584.24180833,0
+ETB.US,D,20060510,000000,6.99271,7.05026,6.98824,7.03485,142692.78382851,0
+ETB.US,D,20060511,000000,7.05331,7.0711,7.00212,7.02373,100321.14126458,0
+ETB.US,D,20060512,000000,7.02373,7.06539,6.99689,7.06539,79130.590183508,0
+ETB.US,D,20060515,000000,7.06539,7.08156,6.96549,6.98824,85566.270173063,0
+ETB.US,D,20060516,000000,6.98824,7.05798,6.98299,7.02373,115348.23857157,0
+ETB.US,D,20060517,000000,7.02001,7.04294,6.87827,6.89586,229617.03187949,0
+ETB.US,D,20060518,000000,6.91564,6.94352,6.88168,6.89043,107573.49990052,0
+ETB.US,D,20060519,000000,6.89261,6.91021,6.76027,6.78986,156112.80050442,0
+ETB.US,D,20060522,000000,6.80729,6.80729,6.70586,6.73412,146468.21458508,0
+ETB.US,D,20060523,000000,6.78587,6.80243,6.73821,6.77484,168458.62724904,0
+ETB.US,D,20060524,000000,6.76398,6.80975,6.73412,6.78102,156924.22381847,0
+ETB.US,D,20060525,000000,6.71033,6.80975,6.71033,6.80729,171404.76656158,0
+ETB.US,D,20060526,000000,6.81272,6.90652,6.81272,6.8598,115348.23857157,0
+ETB.US,D,20060530,000000,6.842,6.87827,6.83696,6.85618,66526.201087519,0
+ETB.US,D,20060531,000000,6.84628,6.87827,6.80729,6.84942,128765.10204807,0
+ETB.US,D,20060601,000000,6.83696,6.98299,6.83696,6.8598,183759.00183796,0
+ETB.US,D,20060602,000000,6.89043,6.94352,6.85618,6.91564,83432.605241037,0
+ETB.US,D,20060605,000000,6.90108,7.00803,6.89586,6.93583,92548.504726486,0
+ETB.US,D,20060606,000000,6.9378,7.02525,6.9205,7.00803,126072.26975455,0
+ETB.US,D,20060607,000000,6.97073,7.10877,6.97073,7.06244,160945.60412879,0
+ETB.US,D,20060608,000000,7.0965,7.11325,6.94352,6.95159,144843.26582403,0
+ETB.US,D,20060609,000000,6.96549,7.03485,6.94124,7.02525,142176.71019224,0
+ETB.US,D,20060612,000000,7.05331,7.07586,6.93583,6.97348,135197.62883823,0
+ETB.US,D,20060613,000000,6.97348,6.98824,6.75189,6.80243,129290.63528258,0
+ETB.US,D,20060614,000000,6.77758,6.82917,6.72279,6.82917,94421.505174207,0
+ETB.US,D,20060615,000000,6.80975,6.89043,6.80243,6.842,117217.03475341,0
+ETB.US,D,20060616,000000,6.82003,6.95159,6.82003,6.95159,104085.01028999,0
+ETB.US,D,20060619,000000,6.97073,7.00803,6.85618,6.89775,130633.89822992,0
+ETB.US,D,20060620,000000,6.91564,6.91564,6.77484,6.7989,153437.83634087,0
+ETB.US,D,20060621,000000,6.81556,6.91564,6.80243,6.89586,152098.7776594,0
+ETB.US,D,20060622,000000,6.91021,6.95656,6.87827,6.91021,129031.02186473,0
+ETB.US,D,20060623,000000,6.97073,7.00212,6.89586,6.93583,142692.78382851,0
+ETB.US,D,20060626,000000,6.95159,6.97073,6.89586,6.89586,82086.189094278,0
+ETB.US,D,20060627,000000,6.90652,6.94352,6.85208,6.87081,94956.498006918,0
+ETB.US,D,20060628,000000,6.88168,6.97777,6.87827,6.97073,140555.96569708,0
+ETB.US,D,20060629,000000,6.95656,7.00803,6.89775,6.99271,211645.8973929,0
+ETB.US,D,20060630,000000,6.99271,7.02525,6.95159,7.02525,113463.67639269,0
+ETB.US,D,20060703,000000,7.02525,7.02525,6.96178,6.97348,72424.786111427,0
+ETB.US,D,20060705,000000,6.95656,7.06244,6.92402,7.04294,105154.99595541,0
+ETB.US,D,20060706,000000,7.02525,7.1477,7.02525,7.12087,114537.86632397,0
+ETB.US,D,20060707,000000,7.14018,7.15197,7.10021,7.1477,74291.480160332,0
+ETB.US,D,20060710,000000,7.15197,7.206,7.14464,7.16586,116419.27530346,0
+ETB.US,D,20060711,000000,7.16978,7.16978,7.0965,7.16586,161754.92530991,0
+ETB.US,D,20060712,000000,7.17337,7.17671,7.1161,7.13285,103540.55785906,0
+ETB.US,D,20060713,000000,7.14018,7.17337,7.10021,7.14018,111051.47884639,0
+ETB.US,D,20060714,000000,7.17337,7.17337,7.06244,7.08156,196628.25968412,0
+ETB.US,D,20060717,000000,7.08928,7.14464,7.03485,7.08623,113206.16510779,0
+ETB.US,D,20060718,000000,7.11325,7.12087,7.05331,7.09223,114537.86632397,0
+ETB.US,D,20060719,000000,7.12087,7.16586,7.04665,7.1161,214598.34310425,0
+ETB.US,D,20060720,000000,6.98529,7.02001,6.89586,6.94733,217816.70863228,0
+ETB.US,D,20060721,000000,7.00803,7.07586,6.98299,7.06244,150748.15724675,0
+ETB.US,D,20060724,000000,7.0965,7.14018,6.97073,6.99271,176772.56301867,0
+ETB.US,D,20060725,000000,7.00574,7.00803,6.89586,6.93297,178650.81879873,0
+ETB.US,D,20060726,000000,6.94124,6.98529,6.92944,6.94733,152368.90174192,0
+ETB.US,D,20060727,000000,6.99271,7.02001,6.97073,7.02001,85827.985723839,0
+ETB.US,D,20060728,000000,7.11325,7.1592,7.02962,7.0711,220762.84794481,0
+ETB.US,D,20060731,000000,7.1477,7.15512,7.09223,7.12087,209761.33521401,0
+ETB.US,D,20060801,000000,7.1592,7.17671,7.12572,7.13628,203318.29775919,0
+ETB.US,D,20060802,000000,7.18623,7.23179,7.1477,7.16377,208963.57576407,0
+ETB.US,D,20060803,000000,7.16377,7.23179,7.15197,7.19858,93895.971939716,0
+ETB.US,D,20060804,000000,7.24635,7.2631,7.21505,7.25435,125271.35710518,0
+ETB.US,D,20060807,000000,7.26083,7.26491,7.18253,7.21505,100321.14126458,0
+ETB.US,D,20060808,000000,7.23179,7.31609,7.23179,7.24379,143235.1341265,0
+ETB.US,D,20060809,000000,7.2804,7.30334,7.16978,7.21904,179455.93571396,0
+ETB.US,D,20060810,000000,7.23179,7.24027,7.16978,7.206,154240.85112317,0
+ETB.US,D,20060811,000000,7.23759,7.26491,7.16377,7.19858,191791.25179389,0
+ETB.US,D,20060814,000000,7.24635,7.30743,7.21505,7.25435,176503.4900026,0
+ETB.US,D,20060815,000000,7.31142,7.35149,7.25796,7.29344,212725.34265654,0
+ETB.US,D,20060816,000000,7.36346,7.37898,7.21904,7.21904,288623.90344795,0
+ETB.US,D,20060817,000000,7.26491,7.34291,7.25025,7.25435,163097.13719079,0
+ETB.US,D,20060818,000000,7.32684,7.36346,7.28802,7.33845,149145.28088156,0
+ETB.US,D,20060821,000000,7.39896,7.43788,7.28954,7.30334,157460.26771766,0
+ETB.US,D,20060822,000000,7.33054,7.35149,7.26491,7.27594,189387.46277934,0
+ETB.US,D,20060823,000000,7.31609,7.39678,7.27594,7.36576,164434.09373932,0
+ETB.US,D,20060824,000000,7.41894,7.44473,7.22799,7.23179,287295.35543114,0
+ETB.US,D,20060825,000000,7.29954,7.31142,7.23179,7.26491,228281.12639743,0
+ETB.US,D,20060828,000000,7.26491,7.31142,7.22437,7.23759,165771.05028787,0
+ETB.US,D,20060829,000000,7.25796,7.41894,7.23759,7.34758,212186.14555795,0
+ETB.US,D,20060830,000000,7.40268,7.43226,7.32684,7.37898,178650.81879873,0
+ETB.US,D,20060831,000000,7.37574,7.39896,7.32293,7.33054,138410.73903388,0
+ETB.US,D,20060901,000000,7.36576,7.41894,7.33303,7.37898,128484.46730087,0
+ETB.US,D,20060905,000000,7.40884,7.42303,7.35149,7.35453,136533.53432029,0
+ETB.US,D,20060906,000000,7.37898,7.37898,7.26491,7.2804,124471.49552229,0
+ETB.US,D,20060907,000000,7.2804,7.37898,7.2631,7.30334,127412.37950248,0
+ETB.US,D,20060908,000000,7.35957,7.44157,7.32293,7.43226,134661.58493905,0
+ETB.US,D,20060911,000000,7.44701,7.45547,7.32684,7.42303,171679.09490999,0
+ETB.US,D,20060912,000000,7.45547,7.45785,7.37898,7.3865,174363.51867177,0
+ETB.US,D,20060913,000000,7.41428,7.41894,7.36346,7.38269,163904.35623896,0
+ETB.US,D,20060914,000000,7.41428,7.4805,7.38269,7.4805,206015.33431858,0
+ETB.US,D,20060915,000000,7.49876,7.50913,7.44157,7.45547,170062.55468071,0
+ETB.US,D,20060918,000000,7.49049,7.49467,7.40884,7.41428,201445.29731146,0
+ETB.US,D,20060919,000000,7.46946,7.46946,7.39678,7.43788,244105.98315436,0
+ETB.US,D,20060920,000000,7.50913,7.53091,7.41894,7.47271,169000.97754704,0
+ETB.US,D,20060921,000000,7.47271,7.49467,7.44473,7.4766,137073.78248535,0
+ETB.US,D,20060922,000000,7.48611,7.49049,7.43788,7.44473,117476.64817126,0
+ETB.US,D,20060925,000000,7.44701,7.48611,7.43788,7.45547,124206.62677211,0
+ETB.US,D,20060926,000000,7.48203,7.49049,7.43226,7.45547,294797.86788672,0
+ETB.US,D,20060927,000000,7.49049,7.51198,7.43788,7.45547,255376.56890122,0
+ETB.US,D,20060928,000000,7.50333,7.55013,7.45785,7.46166,163904.35623896,0
+ETB.US,D,20060929,000000,7.49876,7.56014,7.46489,7.51198,185090.70305416,0
+ETB.US,D,20061002,000000,7.56014,7.57546,7.51771,7.54499,135197.62883823,0
+ETB.US,D,20061003,000000,7.58326,7.60466,7.46946,7.52236,158004.7201486,0
+ETB.US,D,20061004,000000,7.55013,7.55338,7.49049,7.53254,123388.89705925,0
+ETB.US,D,20061005,000000,7.57546,7.60056,7.51198,7.53254,134932.76008804,0
+ETB.US,D,20061006,000000,7.58326,7.59829,7.53757,7.55013,116688.34831952,0
+ETB.US,D,20061009,000000,7.58326,7.60056,7.51198,7.57041,77260.742935195,0
+ETB.US,D,20061010,000000,7.62863,7.63919,7.55013,7.60466,118292.27575117,0
+ETB.US,D,20061011,000000,7.63919,7.71797,7.55338,7.58954,169000.97754704,0
+ETB.US,D,20061012,000000,7.63167,7.67335,7.53254,7.54499,174614.72355785,0
+ETB.US,D,20061013,000000,7.57546,7.57546,7.49467,7.51771,156388.17991931,0
+ETB.US,D,20061016,000000,7.56356,7.61826,7.53091,7.55013,108644.5366324,0
+ETB.US,D,20061017,000000,7.55013,7.6451,7.55013,7.62863,138144.81921724,0
+ETB.US,D,20061018,000000,7.64348,7.68553,7.63167,7.64082,187233.82758441,0
+ETB.US,D,20061019,000000,7.45785,7.54205,7.39678,7.41894,208150.05031707,0
+ETB.US,D,20061020,000000,7.45547,7.48611,7.44929,7.48611,115070.75702377,0
+ETB.US,D,20061023,000000,7.50913,7.54499,7.4805,7.48203,181866.03112734,0
+ETB.US,D,20061024,000000,7.54499,7.54499,7.41894,7.44929,155588.3183364,0
+ETB.US,D,20061025,000000,7.49049,7.54205,7.46166,7.48203,179187.91376437,0
+ETB.US,D,20061026,000000,7.49049,7.49876,7.46489,7.4805,170330.5766303,0
+ETB.US,D,20061027,000000,7.51198,7.52236,7.46489,7.48611,150482.23743011,0
+ETB.US,D,20061030,000000,7.53254,7.53254,7.46489,7.4805,180796.04546191,0
+ETB.US,D,20061031,000000,7.49049,7.51198,7.39202,7.41894,274142.30963835,0
+ETB.US,D,20061101,000000,7.39896,7.40571,7.30743,7.35453,179989.87748021,0
+ETB.US,D,20061102,000000,7.36346,7.36346,7.26491,7.36346,322704.73370456,0
+ETB.US,D,20061103,000000,7.37898,7.39202,7.33303,7.35957,111051.47884639,0
+ETB.US,D,20061106,000000,7.39678,7.39896,7.35957,7.3689,150748.15724675,0
+ETB.US,D,20061107,000000,7.39896,7.39896,7.29954,7.34291,219147.35878199,0
+ETB.US,D,20061108,000000,7.35453,7.35957,7.30743,7.33845,97108.031068914,0
+ETB.US,D,20061109,000000,7.29954,7.34139,7.29344,7.31142,173554.19749066,0
+ETB.US,D,20061110,000000,7.34291,7.34291,7.29344,7.32684,156388.17991931,0
+ETB.US,D,20061113,000000,7.34139,7.34758,7.30743,7.34758,134661.58493905,0
+ETB.US,D,20061114,000000,7.35453,7.37574,7.31142,7.31999,182675.35230844,0
+ETB.US,D,20061115,000000,7.34291,7.37898,7.31999,7.37574,149684.47798015,0
+ETB.US,D,20061116,000000,7.39896,7.44929,7.34291,7.34758,222908.07460801,0
+ETB.US,D,20061117,000000,7.36346,7.39896,7.28954,7.30743,241413.15086083,0
+ETB.US,D,20061120,000000,7.33054,7.37574,7.24027,7.26083,256166.97088589,0
+ETB.US,D,20061121,000000,7.2804,7.28802,7.24635,7.26083,171946.06579312,0
+ETB.US,D,20061122,000000,7.26491,7.37165,7.25435,7.37165,192599.52190854,0
+ETB.US,D,20061124,000000,7.37898,7.45547,7.37898,7.44157,63573.755376158,0
+ETB.US,D,20061127,000000,7.41894,7.47271,7.25796,7.41894,490080.76249057,0
+ETB.US,D,20061128,000000,7.41894,7.5272,7.41894,7.46946,178123.18343129,0
+ETB.US,D,20061129,000000,7.50913,7.57546,7.49049,7.5569,196358.1356016,0
+ETB.US,D,20061130,000000,7.58,7.62863,7.51771,7.58,217272.25620133,0
+ETB.US,D,20061201,000000,7.60466,7.70095,7.55013,7.70095,307674.48319817,0
+ETB.US,D,20061204,000000,7.7391,7.84395,7.68248,7.74403,236859.93091722,0
+ETB.US,D,20061205,000000,7.74403,7.77488,7.68791,7.71797,225322.37428725,0
+ETB.US,D,20061206,000000,7.76099,7.78001,7.68553,7.71169,140832.39617842,0
+ETB.US,D,20061207,000000,7.76439,7.76439,7.63414,7.6704,172209.88347682,0
+ETB.US,D,20061208,000000,7.72387,7.78295,7.67754,7.72863,185090.70305416,0
+ETB.US,D,20061211,000000,7.75784,7.83111,7.7369,7.80018,121253.12999429,0
+ETB.US,D,20061212,000000,7.80531,7.85412,7.76439,7.77058,190726.52146082,0
+ETB.US,D,20061213,000000,7.81075,7.85803,7.72863,7.78001,154240.85112317,0
+ETB.US,D,20061214,000000,7.83111,7.84583,7.72387,7.7369,176244.92765124,0
+ETB.US,D,20061215,000000,7.78295,7.79608,7.74403,7.78789,104620.0031227,0
+ETB.US,D,20061218,000000,7.83111,7.84395,7.79056,7.83111,98176.965667865,0
+ETB.US,D,20061219,000000,7.87962,7.87962,7.77058,7.83111,158004.7201486,0
+ETB.US,D,20061220,000000,7.87962,7.88457,7.81749,7.8352,119633.43656559,0
+ETB.US,D,20061221,000000,7.86563,7.92319,7.75394,7.8328,189109.98123152,0
+ETB.US,D,20061222,000000,7.88457,7.88457,7.78789,7.81075,159871.4141975,0
+ETB.US,D,20061226,000000,7.8352,7.87962,7.81075,7.86069,142692.78382851,0
+ETB.US,D,20061227,000000,7.89922,7.94831,7.81075,7.85412,115880.07820487,0
+ETB.US,D,20061228,000000,7.88903,7.91891,7.84395,7.88457,103540.55785906,0
+ETB.US,D,20061229,000000,7.92319,7.97684,7.8328,7.86563,173291.43087342,0
+ETB.US,D,20070103,000000,7.83927,7.91891,7.6487,7.73339,308478.54904694,0
+ETB.US,D,20070104,000000,7.73339,7.82235,7.72863,7.80531,156112.80050442,0
+ETB.US,D,20070105,000000,7.82786,7.83111,7.71169,7.74869,189109.98123152,0
+ETB.US,D,20070108,000000,7.74869,7.74869,7.65984,7.68553,148879.36106492,0
+ETB.US,D,20070109,000000,7.66641,7.7369,7.66641,7.72387,154240.85112317,0
+ETB.US,D,20070110,000000,7.7391,7.76099,7.70666,7.7369,116954.26813616,0
+ETB.US,D,20070111,000000,7.7369,7.83111,7.7369,7.78001,194211.85787197,0
+ETB.US,D,20070112,000000,7.7369,7.86563,7.7369,7.86563,170605.95604517,0
+ETB.US,D,20070116,000000,7.86563,7.95354,7.85803,7.91891,272541.5354061,0
+ETB.US,D,20070117,000000,7.90911,7.95354,7.84583,7.84583,258586.52589748,0
+ETB.US,D,20070118,000000,7.87391,7.87962,7.80531,7.8352,181053.55674682,0
+ETB.US,D,20070119,000000,7.85412,7.89922,7.79294,7.84583,365085.83586671,0
+ETB.US,D,20070122,000000,7.67754,7.7369,7.65984,7.73339,342008.62047383,0
+ETB.US,D,20070123,000000,7.7391,7.74574,7.62863,7.65432,235513.51477045,0
+ETB.US,D,20070124,000000,7.66641,7.68791,7.62863,7.66641,245972.67720327,0
+ETB.US,D,20070125,000000,7.66641,7.70095,7.59362,7.62245,320554.25170904,0
+ETB.US,D,20070126,000000,7.6451,7.72387,7.63167,7.68791,183486.7756225,0
+ETB.US,D,20070129,000000,7.71169,7.79056,7.68791,7.76611,123657.97007531,0
+ETB.US,D,20070130,000000,7.81075,7.85803,7.77058,7.8352,231499.49192543,0
+ETB.US,D,20070131,000000,7.89579,7.91252,7.77058,7.79056,298550.17518097,0
+ETB.US,D,20070201,000000,7.83111,7.89922,7.71797,7.74869,232571.57972378,0
+ETB.US,D,20070202,000000,7.76099,7.76439,7.69209,7.73339,138410.73903388,0
+ETB.US,D,20070205,000000,7.74869,7.81749,7.74869,7.79056,256441.29923429,0
+ETB.US,D,20070206,000000,7.77058,7.80531,7.63167,7.68791,355702.96549814,0
+ETB.US,D,20070207,000000,7.70666,7.71169,7.6451,7.65432,127677.24825267,0
+ETB.US,D,20070208,000000,7.65575,7.69686,7.62245,7.6704,195544.61015462,0
+ETB.US,D,20070209,000000,7.68791,7.71169,7.60056,7.62863,219417.48286453,0
+ETB.US,D,20070212,000000,7.64082,7.70095,7.59829,7.62245,194750.00390407,0
+ETB.US,D,20070213,000000,7.63919,7.9937,7.62245,7.86563,467819.1746776,0
+ETB.US,D,20070214,000000,7.8352,7.88457,7.73111,7.73339,307591.44894711,0
+ETB.US,D,20070215,000000,7.77058,7.8352,7.7391,7.79608,226400.76848443,0
+ETB.US,D,20070216,000000,7.78001,7.82235,7.73111,7.78001,117476.64817126,0
+ETB.US,D,20070220,000000,7.74574,7.82235,7.6487,7.65984,202524.74257511,0
+ETB.US,D,20070221,000000,7.62863,7.65432,7.55013,7.56356,274142.30963835,0
+ETB.US,D,20070222,000000,7.56356,7.61361,7.55013,7.60056,222376.2349747,0
+ETB.US,D,20070223,000000,7.58326,7.69686,7.55614,7.69686,152098.7776594,0
+ETB.US,D,20070226,000000,7.73111,7.83111,7.72863,7.81749,155318.19425387,0
+ETB.US,D,20070227,000000,7.81749,7.83927,7.67335,7.77058,195817.88743657,0
+ETB.US,D,20070228,000000,7.80531,7.91891,7.75394,7.80531,177311.76011724,0
+ETB.US,D,20070301,000000,7.81075,7.81075,7.71797,7.71797,143772.22909216,0
+ETB.US,D,20070302,000000,7.69686,7.75784,7.67335,7.68791,71890.844345185,0
+ETB.US,D,20070305,000000,7.67754,7.67754,7.54499,7.54499,113999.72029187,0
+ETB.US,D,20070306,000000,7.56725,7.63919,7.55338,7.58326,102467.41899423,0
+ETB.US,D,20070307,000000,7.60466,7.64348,7.60466,7.64348,137606.67318512,0
+ETB.US,D,20070308,000000,7.64348,7.77058,7.62863,7.71797,133050.30004211,0
+ETB.US,D,20070309,000000,7.72863,7.82235,7.72863,7.79056,110512.28174779,0
+ETB.US,D,20070312,000000,7.79056,7.79056,7.72863,7.7391,99521.279681689,0
+ETB.US,D,20070313,000000,7.7391,7.79294,7.69686,7.7156,152900.74137522,0
+ETB.US,D,20070314,000000,7.73339,7.77058,7.65432,7.77058,102741.74734264,0
+ETB.US,D,20070315,000000,7.81075,7.83111,7.75784,7.76099,94421.505174207,0
+ETB.US,D,20070316,000000,7.79056,7.83927,7.69209,7.69209,144843.26582403,0
+ETB.US,D,20070319,000000,7.69209,7.77058,7.69209,7.72863,102467.41899423,0
+ETB.US,D,20070320,000000,7.73111,7.75784,7.69686,7.75394,143772.22909216,0
+ETB.US,D,20070321,000000,7.7369,7.82423,7.70666,7.75394,129568.11683038,0
+ETB.US,D,20070322,000000,7.7369,7.79056,7.71797,7.78295,125803.1967385,0
+ETB.US,D,20070323,000000,7.79608,7.84395,7.72863,7.79608,154774.79288942,0
+ETB.US,D,20070326,000000,7.79608,7.83927,7.74403,7.74403,185892.66676998,0
+ETB.US,D,20070327,000000,7.74574,7.78789,7.68791,7.71169,241689.58134218,0
+ETB.US,D,20070328,000000,7.67754,7.83111,7.67335,7.83111,185352.41860493,0
+ETB.US,D,20070329,000000,7.86563,7.92319,7.82235,7.88457,138144.81921724,0
+ETB.US,D,20070330,000000,7.88457,8.02479,7.86563,8.00701,158533.40658247,0
+ETB.US,D,20070402,000000,8.00701,8.11081,7.94831,7.97028,115348.23857157,0
+ETB.US,D,20070403,000000,7.98942,8.08198,7.93554,7.97028,137864.18447001,0
+ETB.US,D,20070404,000000,7.98122,7.98122,7.86811,7.92662,93895.971939716,0
+ETB.US,D,20070405,000000,7.92662,8.04411,7.90911,8.0112,241689.58134218,0
+ETB.US,D,20070409,000000,7.9995,8.05516,7.98122,8.02822,93624.79679072,0
+ETB.US,D,20070410,000000,8.01472,8.07047,7.98618,7.99617,117217.03475341,0
+ETB.US,D,20070411,000000,7.97684,8.02479,7.97191,7.99617,104340.41944196,0
+ETB.US,D,20070412,000000,7.9995,8.04411,7.97191,8.01472,209761.33521401,0
+ETB.US,D,20070413,000000,7.98942,8.06353,7.98942,7.9995,97913.147984152,0
+ETB.US,D,20070416,000000,7.9995,8.08615,7.9995,8.07047,141639.61522659,0
+ETB.US,D,20070417,000000,8.06353,8.10493,8.01472,8.03231,268240.57141504,0
+ETB.US,D,20070418,000000,8.03565,8.08855,8.01975,8.07047,133310.96452641,0
+ETB.US,D,20070419,000000,7.86811,7.97028,7.8328,7.84395,171679.09490999,0
+ETB.US,D,20070420,000000,7.86563,7.91548,7.7369,7.75394,241155.63957593,0
+ETB.US,D,20070423,000000,7.7391,7.76439,7.72387,7.73111,181053.55674682,0
+ETB.US,D,20070424,000000,7.73111,7.80018,7.72863,7.77488,129830.88344762,0
+ETB.US,D,20070425,000000,7.77058,7.81075,7.7369,7.7369,170605.95604517,0
+ETB.US,D,20070426,000000,7.74869,7.82786,7.74869,7.80018,160675.48004626,0
+ETB.US,D,20070427,000000,7.76611,7.81749,7.76611,7.81075,111590.67594497,0
+ETB.US,D,20070430,000000,7.8352,7.8352,7.76099,7.76099,184822.68110457,0
+ETB.US,D,20070501,000000,7.78295,7.80531,7.54499,7.6487,302852.1902385,0
+ETB.US,D,20070502,000000,7.66641,7.69686,7.63414,7.65432,118035.81553274,0
+ETB.US,D,20070503,000000,7.65432,7.68553,7.63167,7.6451,116148.10015446,0
+ETB.US,D,20070504,000000,7.64082,7.67754,7.64082,7.65984,129031.02186473,0
+ETB.US,D,20070507,000000,7.6704,7.72863,7.66298,7.71797,89321.730666721,0
+ETB.US,D,20070508,000000,7.68791,7.7156,7.68553,7.69686,111855.54469515,0
+ETB.US,D,20070509,000000,7.67754,7.73339,7.67335,7.7156,116688.34831952,0
+ETB.US,D,20070510,000000,7.69686,7.73339,7.6487,7.65575,144581.55027327,0
+ETB.US,D,20070511,000000,7.67754,7.74574,7.6487,7.74403,138410.73903388,0
+ETB.US,D,20070514,000000,7.7369,7.76611,7.68553,7.71797,62495.361178988,0
+ETB.US,D,20070515,000000,7.69686,7.76611,7.69686,7.71797,150748.15724675,0
+ETB.US,D,20070516,000000,7.69686,7.76611,7.69686,7.75394,101125.20711335,0
+ETB.US,D,20070517,000000,7.7369,7.80531,7.7369,7.76611,118035.81553274,0
+ETB.US,D,20070518,000000,7.75784,7.78789,7.75784,7.76611,69740.362349654,0
+ETB.US,D,20070521,000000,7.78295,7.78789,7.69686,7.71797,155846.88068777,0
+ETB.US,D,20070522,000000,7.71797,7.73111,7.64348,7.64348,150219.47081287,0
+ETB.US,D,20070523,000000,7.62863,7.67335,7.62863,7.65432,116688.34831952,0
+ETB.US,D,20070524,000000,7.62245,7.70666,7.58,7.58326,188839.857149,0
+ETB.US,D,20070525,000000,7.57546,7.64348,7.57546,7.62245,60357.491981085,0
+ETB.US,D,20070529,000000,7.7156,7.74869,7.64348,7.67754,146992.69675311,0
+ETB.US,D,20070530,000000,7.65984,7.75784,7.65984,7.75784,115880.07820487,0
+ETB.US,D,20070531,000000,7.75784,7.86563,7.75784,7.84395,109711.36909843,0
+ETB.US,D,20070601,000000,7.82786,7.94831,7.82423,7.91548,83968.649140217,0
+ETB.US,D,20070604,000000,7.91891,7.97191,7.87049,7.87049,116688.34831952,0
+ETB.US,D,20070605,000000,7.90911,7.91252,7.84395,7.85023,176772.56301867,0
+ETB.US,D,20070606,000000,7.83111,7.86811,7.76439,7.78789,122044.58304542,0
+ETB.US,D,20070607,000000,7.76611,7.82235,7.7156,7.71797,79130.590183508,0
+ETB.US,D,20070608,000000,7.68791,7.76611,7.6451,7.73111,101679.1191425,0
+ETB.US,D,20070611,000000,7.76099,7.76099,7.68248,7.68553,121787.07176053,0
+ETB.US,D,20070612,000000,7.68791,7.68791,7.56725,7.56725,149946.19353092,0
+ETB.US,D,20070613,000000,7.56725,7.65575,7.56356,7.60056,171946.06579312,0
+ETB.US,D,20070614,000000,7.59829,7.70095,7.59829,7.63919,121787.07176053,0
+ETB.US,D,20070615,000000,7.65432,7.71169,7.63167,7.6704,124738.46640542,0
+ETB.US,D,20070618,000000,7.66641,7.68791,7.63919,7.65432,89867.234164122,0
+ETB.US,D,20070619,000000,7.63919,7.73339,7.63919,7.71797,89596.059015126,0
+ETB.US,D,20070620,000000,7.69686,7.79056,7.68248,7.68791,176244.92765124,0
+ETB.US,D,20070621,000000,7.69686,7.7369,7.68791,7.70095,84769.561789577,0
+ETB.US,D,20070622,000000,7.68791,7.72863,7.65984,7.67754,110245.31086468,0
+ETB.US,D,20070625,000000,7.6451,7.80531,7.6451,7.77058,82894.459208919,0
+ETB.US,D,20070626,000000,7.71797,7.82423,7.6704,7.69686,123933.34949019,0
+ETB.US,D,20070627,000000,7.65984,7.69209,7.5569,7.62863,199304.27491415,0
+ETB.US,D,20070628,000000,7.65984,7.71797,7.65575,7.68248,116688.34831952,0
+ETB.US,D,20070629,000000,7.6451,7.74574,7.60466,7.60466,194480.93088801,0
+ETB.US,D,20070702,000000,7.60466,7.84583,7.60466,7.7369,87450.832351941,0
+ETB.US,D,20070703,000000,7.71797,7.76611,7.70095,7.73111,52841.31566142,0
+ETB.US,D,20070705,000000,7.7391,7.82423,7.71797,7.71797,76454.57495349,0
+ETB.US,D,20070706,000000,7.71797,7.77058,7.68248,7.72863,108915.71178142,0
+ETB.US,D,20070709,000000,7.71797,7.82235,7.69686,7.7369,92007.205494962,0
+ETB.US,D,20070710,000000,7.7369,7.81749,7.6097,7.6097,186163.84191899,0
+ETB.US,D,20070711,000000,7.63167,7.71797,7.61361,7.68553,175700.4752203,0
+ETB.US,D,20070712,000000,7.71797,7.74869,7.68248,7.70666,120170.53153124,0
+ETB.US,D,20070713,000000,7.68791,7.70095,7.65984,7.67335,113999.72029187,0
+ETB.US,D,20070716,000000,7.67754,7.68791,7.60056,7.60466,112650.15094571,0
+ETB.US,D,20070717,000000,7.58954,7.63167,7.45785,7.53091,199304.27491415,0
+ETB.US,D,20070718,000000,7.51198,7.51198,7.33303,7.45547,240348.42052777,0
+ETB.US,D,20070719,000000,7.50913,7.53091,7.45785,7.4805,163363.05700744,0
+ETB.US,D,20070720,000000,7.31609,7.33054,7.206,7.206,241155.63957593,0
+ETB.US,D,20070723,000000,7.23483,7.24027,7.16291,7.16291,200384.77124427,0
+ETB.US,D,20070724,000000,7.12886,7.14018,6.99689,7.01581,275216.49956964,0
+ETB.US,D,20070725,000000,7.01581,7.06244,6.95656,7.00212,206558.73568305,0
+ETB.US,D,20070726,000000,7.00212,7.00212,6.713,6.73079,429722.219443,0
+ETB.US,D,20070727,000000,6.75189,6.84628,6.62346,6.82003,438326.24955806,0
+ETB.US,D,20070730,000000,6.79719,6.92944,6.78102,6.89043,258322.70821375,0
+ETB.US,D,20070731,000000,7.03856,7.0965,6.95159,6.95159,265563.50511855,0
+ETB.US,D,20070801,000000,6.95159,7.0965,6.9378,7.02525,249736.54622868,0
+ETB.US,D,20070802,000000,7.02373,7.08156,6.99689,7.05331,133584.24180833,0
+ETB.US,D,20070803,000000,7.01581,7.0711,6.97073,6.97073,101125.20711335,0
+ETB.US,D,20070806,000000,6.9205,6.96178,6.84628,6.9205,188579.1926647,0
+ETB.US,D,20070807,000000,6.92402,7.04665,6.92402,6.99271,187233.82758441,0
+ETB.US,D,20070808,000000,7.02525,7.21904,7.02373,7.06244,138410.73903388,0
+ETB.US,D,20070809,000000,7.06539,7.10021,6.97348,6.98824,108100.0842015,0
+ETB.US,D,20070810,000000,6.93583,6.93583,6.78986,6.87827,133050.30004211,0
+ETB.US,D,20070813,000000,6.92944,6.97777,6.87827,6.87827,151021.4345287,0
+ETB.US,D,20070814,000000,6.842,6.87827,6.37895,6.39797,387082.55492948,0
+ETB.US,D,20070815,000000,6.39797,6.48741,6.27087,6.3367,624202.09926456,0
+ETB.US,D,20070816,000000,6.3367,6.46867,5.7141,6.34013,658549.9004043,0
+ETB.US,D,20070817,000000,6.46867,7.01581,6.39341,6.89586,447161.51429629,0
+ETB.US,D,20070820,000000,6.93583,7.02001,6.8755,6.91564,191524.28091078,0
+ETB.US,D,20070821,000000,6.89586,7.04294,6.87081,6.98824,109711.36909843,0
+ETB.US,D,20070822,000000,6.98299,7.14464,6.97348,7.02525,193935.42739062,0
+ETB.US,D,20070823,000000,7.10021,7.13285,7.04665,7.05331,135734.72380388,0
+ETB.US,D,20070824,000000,7.08156,7.17337,7.07957,7.1161,143235.1341265,0
+ETB.US,D,20070827,000000,7.15512,7.1887,7.10488,7.1592,136800.50520342,0
+ETB.US,D,20070828,000000,7.22437,7.23483,6.98299,6.98299,118035.81553274,0
+ETB.US,D,20070829,000000,7.05331,7.21505,7.00803,7.08156,212725.34265654,0
+ETB.US,D,20070830,000000,7.08623,7.15512,6.94733,6.95159,155588.3183364,0
+ETB.US,D,20070831,000000,7.03856,7.12572,7.03485,7.06244,108372.31041696,0
+ETB.US,D,20070904,000000,7.06244,7.19858,7.04294,7.12087,111325.8071948,0
+ETB.US,D,20070905,000000,7.08156,7.16978,7.05026,7.08156,104620.0031227,0
+ETB.US,D,20070906,000000,7.15512,7.16586,7.08623,7.15197,95231.877421789,0
+ETB.US,D,20070907,000000,7.15197,7.16978,7.08156,7.14018,100321.14126458,0
+ETB.US,D,20070910,000000,7.1592,7.17337,7.05331,7.10021,85827.985723839,0
+ETB.US,D,20070911,000000,7.14018,7.1592,7.02962,7.11325,167660.8677991,0
+ETB.US,D,20070912,000000,7.14464,7.1592,7.0711,7.0965,107031.14960254,0
+ETB.US,D,20070913,000000,7.16978,7.17337,7.12087,7.13285,73773.304391125,0
+ETB.US,D,20070914,000000,7.12572,7.15197,7.08156,7.13285,83158.276892633,0
+ETB.US,D,20070917,000000,7.13628,7.13628,7.02373,7.02525,122847.59782772,0
+ETB.US,D,20070918,000000,7.07957,7.16291,7.05026,7.12886,142439.47680948,0
+ETB.US,D,20070919,000000,7.16978,7.22799,7.0965,7.10021,126072.26975455,0
+ETB.US,D,20070920,000000,7.08623,7.15512,7.06835,7.06835,144581.55027327,0
+ETB.US,D,20070921,000000,7.06835,7.16291,7.06835,7.13628,92007.205494962,0
+ETB.US,D,20070924,000000,7.16377,7.16377,7.08156,7.08156,92811.271343731,0
+ETB.US,D,20070925,000000,7.08156,7.17337,7.06539,7.11325,145387.71825497,0
+ETB.US,D,20070926,000000,7.16377,7.23483,7.12886,7.21505,142663.35396737,0
+ETB.US,D,20070927,000000,7.23179,7.26491,7.22437,7.23759,137864.18447001,0
+ETB.US,D,20070928,000000,7.26083,7.33845,7.26083,7.33303,112929.73462644,0
+ETB.US,D,20071001,000000,7.32684,7.39678,7.30743,7.38269,74565.808508736,0
+ETB.US,D,20071002,000000,7.40571,7.41428,7.30334,7.32293,116148.10015446,0
+ETB.US,D,20071003,000000,7.36346,7.43788,7.31609,7.31999,123657.97007531,0
+ETB.US,D,20071004,000000,7.32684,7.36346,7.31142,7.31142,89321.730666721,0
+ETB.US,D,20071005,000000,7.34758,7.44929,7.34758,7.36576,94688.476057328,0
+ETB.US,D,20071008,000000,7.3689,7.4275,7.31609,7.34291,88246.489668957,0
+ETB.US,D,20071009,000000,7.39896,7.40884,7.33054,7.39896,160675.48004626,0
+ETB.US,D,20071010,000000,7.36346,7.47271,7.35957,7.41894,139221.11128148,0
+ETB.US,D,20071011,000000,7.43226,7.53091,7.36346,7.36346,186971.06096717,0
+ETB.US,D,20071012,000000,7.36346,7.44701,7.34291,7.36346,91456.446665219,0
+ETB.US,D,20071015,000000,7.36576,7.37898,7.25435,7.30743,82086.189094278,0
+ETB.US,D,20071016,000000,7.30743,7.34291,7.26491,7.29344,114537.86632397,0
+ETB.US,D,20071017,000000,7.33303,7.39896,7.29954,7.33845,118035.81553274,0
+ETB.US,D,20071018,000000,7.35453,7.35453,7.28555,7.31142,127143.30648645,0
+ETB.US,D,20071019,000000,7.34291,7.35957,7.23759,7.23759,115070.75702377,0
+ETB.US,D,20071022,000000,7.0711,7.11325,6.93583,7.02962,140555.96569708,0
+ETB.US,D,20071023,000000,6.97073,7.06835,6.89586,6.95656,190184.17116282,0
+ETB.US,D,20071024,000000,6.94124,6.99689,6.87827,6.99689,163904.35623896,0
+ETB.US,D,20071025,000000,6.97073,7.03856,6.9378,6.97073,129031.02186473,0
+ETB.US,D,20071026,000000,6.95159,7.07957,6.95159,7.04665,205476.13721999,0
+ETB.US,D,20071029,000000,7.12087,7.14018,7.03485,7.03485,126874.23347038,0
+ETB.US,D,20071030,000000,7.02525,7.10021,6.97073,6.97073,156112.80050442,0
+ETB.US,D,20071031,000000,7.10021,7.17337,7.04665,7.10021,151294.71181063,0
+ETB.US,D,20071101,000000,7.14018,7.23179,7.02962,7.03856,261809.09569136,0
+ETB.US,D,20071102,000000,7.05026,7.12886,6.93583,6.93583,156654.09973594,0
+ETB.US,D,20071105,000000,6.89586,6.91564,6.83411,6.85618,176772.56301867,0
+ETB.US,D,20071106,000000,6.87827,6.90108,6.73821,6.76694,343893.1826527,0
+ETB.US,D,20071107,000000,6.71784,6.77758,6.60642,6.60642,187501.84953399,0
+ETB.US,D,20071108,000000,6.62783,6.67703,6.44639,6.52632,271463.14120893,0
+ETB.US,D,20071109,000000,6.52203,6.53793,6.44639,6.45791,180260.00156274,0
+ETB.US,D,20071112,000000,6.46135,6.49064,6.35651,6.35651,161213.62607838,0
+ETB.US,D,20071113,000000,6.3897,6.48741,6.3897,6.4428,152900.74137522,0
+ETB.US,D,20071114,000000,6.46449,6.55211,6.37475,6.37475,170330.5766303,0
+ETB.US,D,20071115,000000,6.36068,6.42709,6.28399,6.28399,200910.30447876,0
+ETB.US,D,20071116,000000,6.28172,6.36373,6.24756,6.27087,233374.5945061,0
+ETB.US,D,20071119,000000,6.30019,6.3367,6.22682,6.30019,287295.35543114,0
+ETB.US,D,20071120,000000,6.24756,6.33252,6.18877,6.26421,271463.14120893,0
+ETB.US,D,20071121,000000,6.26421,6.26421,6.10941,6.10941,219959.83316251,0
+ETB.US,D,20071123,000000,6.14025,6.34964,6.14025,6.18877,164171.32712207,0
+ETB.US,D,20071126,000000,6.19552,6.21874,6.09351,6.09351,239276.3327294,0
+ETB.US,D,20071127,000000,6.11778,6.18505,6.06879,6.1332,385464.96363373,0
+ETB.US,D,20071128,000000,6.08068,6.42948,6.08068,6.37143,383334.45190111,0
+ETB.US,D,20071129,000000,6.18067,6.44639,6.18067,6.34471,290802.76423812,0
+ETB.US,D,20071130,000000,6.37895,6.42948,6.36068,6.37895,357036.76884727,0
+ETB.US,D,20071203,000000,6.34471,6.60642,6.34471,6.41471,230148.87151279,0
+ETB.US,D,20071204,000000,6.3897,6.45791,6.34013,6.39341,258049.43093184,0
+ETB.US,D,20071205,000000,6.44851,6.51661,6.42948,6.47552,249736.54622868,0
+ETB.US,D,20071206,000000,6.47877,6.64877,6.47877,6.59853,378230.47312775,0
+ETB.US,D,20071207,000000,6.59853,6.80243,6.58674,6.61977,254612.44357826,0
+ETB.US,D,20071210,000000,6.61977,6.70385,6.61977,6.67217,210305.78764497,0
+ETB.US,D,20071211,000000,6.61977,6.72849,6.56229,6.56229,336105.83118404,0
+ETB.US,D,20071212,000000,6.64877,6.70385,6.45791,6.53014,492496.11323628,0
+ETB.US,D,20071213,000000,6.53375,6.55211,6.47143,6.52203,228554.40367935,0
+ETB.US,D,20071214,000000,6.45791,6.51938,6.38199,6.38199,256991.00699755,0
+ETB.US,D,20071217,000000,6.36068,6.40101,6.29742,6.30331,353008.03107168,0
+ETB.US,D,20071218,000000,6.30331,6.35651,6.23253,6.28828,350587.42499362,0
+ETB.US,D,20071219,000000,6.29742,6.34964,6.28399,6.28828,375270.66995111,0
+ETB.US,D,20071220,000000,6.40101,6.40721,6.21874,6.23253,572973.11956654,0
+ETB.US,D,20071221,000000,6.25183,6.37143,6.25183,6.34471,531409.74711726,0
+ETB.US,D,20071224,000000,6.36373,6.50035,6.36373,6.47877,201187.78602656,0
+ETB.US,D,20071226,000000,6.4839,6.61661,6.4839,6.54259,366951.47884915,0
+ETB.US,D,20071227,000000,6.50035,6.59606,6.50035,6.52203,440986.49879106,0
+ETB.US,D,20071228,000000,6.58028,6.64877,6.47877,6.47877,507983.57765666,0
+ETB.US,D,20071231,000000,6.49064,6.53793,6.46867,6.49625,387416.79406663,0
+ETB.US,D,20080102,000000,6.51311,6.59064,6.51311,6.53014,149684.47798015,0
+ETB.US,D,20080103,000000,6.57532,6.66637,6.53375,6.65134,159611.80077966,0
+ETB.US,D,20080104,000000,6.59064,6.59064,6.47143,6.51311,191524.28091078,0
+ETB.US,D,20080107,000000,6.57532,6.59606,6.44851,6.57304,195009.6173219,0
+ETB.US,D,20080108,000000,6.57304,6.67009,6.57304,6.62346,481777.33738563,0
+ETB.US,D,20080109,000000,6.59606,6.64269,6.53793,6.64269,186433.96600152,0
+ETB.US,D,20080110,000000,6.65134,6.76694,6.58674,6.7209,198504.41333126,0
+ETB.US,D,20080111,000000,6.78102,6.78102,6.6384,6.67009,150748.15724675,0
+ETB.US,D,20080114,000000,6.70385,6.75189,6.67217,6.75189,123657.97007531,0
+ETB.US,D,20080115,000000,6.69387,6.70586,6.60301,6.69387,128080.85777676,0
+ETB.US,D,20080116,000000,6.63374,6.70586,6.56229,6.58028,222376.2349747,0
+ETB.US,D,20080117,000000,6.58028,6.59606,6.39341,6.40721,232030.28049228,0
+ETB.US,D,20080118,000000,6.37143,6.42948,6.32604,6.42709,172001.77231596,0
+ETB.US,D,20080122,000000,6.05631,6.18067,5.92836,5.96452,329772.10464197,0
+ETB.US,D,20080123,000000,5.92485,6.10941,5.77851,6.09228,302611.49601711,0
+ETB.US,D,20080124,000000,6.1254,6.23253,6.1254,6.23253,204673.1224377,0
+ETB.US,D,20080125,000000,6.29256,6.31883,6.20722,6.23557,154240.85112317,0
+ETB.US,D,20080128,000000,6.23985,6.28828,6.18505,6.28172,194685.88884946,0
+ETB.US,D,20080129,000000,6.30331,6.37143,6.30331,6.34013,139085.52370698,0
+ETB.US,D,20080130,000000,6.3897,6.54259,6.34013,6.43747,279510.10609542,0
+ETB.US,D,20080131,000000,6.42948,6.56229,6.36068,6.55715,192310.47862957,0
+ETB.US,D,20080201,000000,6.59853,6.66637,6.5463,6.65134,236859.93091722,0
+ETB.US,D,20080204,000000,6.67009,6.68073,6.61977,6.63173,215944.75925102,0
+ETB.US,D,20080205,000000,6.58028,6.59853,6.51311,6.51938,165117.28694416,0
+ETB.US,D,20080206,000000,6.51661,6.53375,6.41233,6.41881,108644.5366324,0
+ETB.US,D,20080207,000000,6.41471,6.50416,6.41471,6.45383,117358.92872672,0
+ETB.US,D,20080208,000000,6.4839,6.5463,6.46135,6.47877,91119.054328676,0
+ETB.US,D,20080211,000000,6.4839,6.55476,6.45791,6.5091,113730.64727581,0
+ETB.US,D,20080212,000000,6.56229,6.65391,6.53014,6.53014,151021.4345287,0
+ETB.US,D,20080213,000000,6.56229,6.61977,6.56229,6.57304,90662.891481139,0
+ETB.US,D,20080214,000000,6.59064,6.59064,6.34013,6.34013,208150.05031707,0
+ETB.US,D,20080215,000000,6.28828,6.31883,6.23253,6.26659,141236.0057025,0
+ETB.US,D,20080219,000000,6.30331,6.34013,6.24756,6.26659,105154.99595541,0
+ETB.US,D,20080220,000000,6.23557,6.41233,6.23253,6.40101,154774.79288942,0
+ETB.US,D,20080221,000000,6.44851,6.44851,6.34471,6.38522,99778.790966589,0
+ETB.US,D,20080222,000000,6.42357,6.42357,6.32938,6.3897,103701.37102882,0
+ETB.US,D,20080225,000000,6.41233,6.50416,6.3897,6.48741,94421.505174207,0
+ETB.US,D,20080226,000000,6.54259,6.63374,6.45791,6.46449,213793.22618902,0
+ETB.US,D,20080227,000000,6.38522,6.49064,6.38522,6.46135,153437.83634087,0
+ETB.US,D,20080228,000000,6.45791,6.48741,6.39797,6.40474,88515.562685016,0
+ETB.US,D,20080229,000000,6.40474,6.42948,6.23557,6.24756,207890.43689924,0
+ETB.US,D,20080303,000000,6.30019,6.30019,6.17031,6.22303,209903.22918734,0
+ETB.US,D,20080304,000000,6.22682,6.26421,6.17031,6.21501,112837.24077718,0
+ETB.US,D,20080305,000000,6.25898,6.29256,6.19552,6.24384,94152.432158147,0
+ETB.US,D,20080306,000000,6.22682,6.23557,6.16583,6.16583,50427.015982177,0
+ETB.US,D,20080307,000000,6.07297,6.16583,6.05014,6.10941,193677.91610572,0
+ETB.US,D,20080310,000000,6.09819,6.10151,5.98336,5.98336,111590.67594497,0
+ETB.US,D,20080311,000000,6.03692,6.09228,5.97155,6.07297,151852.82810565,0
+ETB.US,D,20080312,000000,6.08924,6.14642,6.08068,6.08068,119900.4074487,0
+ETB.US,D,20080313,000000,6.00998,6.08924,5.98783,6.04691,148469.44514201,0
+ETB.US,D,20080314,000000,6.09228,6.09819,5.96783,5.97583,125803.1967385,0
+ETB.US,D,20080317,000000,5.863,5.90904,5.78232,5.83797,159871.4141975,0
+ETB.US,D,20080318,000000,5.89752,6.0194,5.89752,6.01379,130106.26286249,0
+ETB.US,D,20080319,000000,6.01619,6.07297,5.91285,5.92113,143717.57363577,0
+ETB.US,D,20080320,000000,5.91285,6.06613,5.90495,6.06613,54450.498425425,0
+ETB.US,D,20080324,000000,6.0606,6.2779,6.0606,6.24756,219417.48286453,0
+ETB.US,D,20080325,000000,6.25898,6.25898,6.14976,6.20722,125803.1967385,0
+ETB.US,D,20080326,000000,6.16184,6.20722,6.09228,6.09228,145387.71825497,0
+ETB.US,D,20080327,000000,6.09228,6.17764,6.08068,6.09819,155846.88068777,0
+ETB.US,D,20080328,000000,6.13615,6.16184,6.04302,6.06613,85827.985723839,0
+ETB.US,D,20080331,000000,6.04025,6.12141,6.04025,6.06613,86911.635253355,0
+ETB.US,D,20080401,000000,6.09351,6.25898,6.09351,6.25898,135463.54865487,0
+ETB.US,D,20080402,000000,6.22303,6.29742,6.20722,6.29742,116419.27530346,0
+ETB.US,D,20080403,000000,6.24384,6.29742,6.19153,6.27362,138410.73903388,0
+ETB.US,D,20080404,000000,6.30019,6.32604,6.25183,6.25574,118843.03458091,0
+ETB.US,D,20080407,000000,6.2779,6.37143,6.2779,6.32206,109179.52946513,0
+ETB.US,D,20080408,000000,6.29742,6.32604,6.26421,6.26659,96033.841137619,0
+ETB.US,D,20080409,000000,6.30331,6.30331,6.21874,6.22682,101987.08161791,0
+ETB.US,D,20080410,000000,6.25898,6.3115,6.22682,6.28828,102851.05825542,0
+ETB.US,D,20080411,000000,6.26421,6.26421,6.17764,6.18505,96142.100983923,0
+ETB.US,D,20080414,000000,6.23985,6.23985,6.1332,6.18505,113071.62859976,0
+ETB.US,D,20080415,000000,6.18067,6.20237,6.15451,6.17764,97675.606962163,0
+ETB.US,D,20080416,000000,6.20237,6.31883,6.20237,6.3115,213512.5914418,0
+ETB.US,D,20080417,000000,6.26421,6.33252,6.26421,6.32938,81347.289366584,0
+ETB.US,D,20080418,000000,6.36659,6.44639,6.36068,6.41471,156901.10035616,0
+ETB.US,D,20080421,000000,6.22682,6.23253,6.17497,6.21874,130096.80326427,0
+ETB.US,D,20080422,000000,6.21501,6.22303,6.14976,6.16184,169305.78682304,0
+ETB.US,D,20080423,000000,6.13615,6.23985,6.13615,6.21046,246104.06051189,0
+ETB.US,D,20080424,000000,6.21874,6.2779,6.13615,6.23557,270956.52717088,0
+ETB.US,D,20080425,000000,6.28172,6.29256,6.21874,6.28828,144687.70798663,0
+ETB.US,D,20080428,000000,6.30019,6.32206,6.28172,6.30019,170572.32191816,0
+ETB.US,D,20080429,000000,6.35651,6.35651,6.21501,6.28828,226786.50987852,0
+ETB.US,D,20080430,000000,6.35403,6.36659,6.21501,6.29742,305987.52151547,0
+ETB.US,D,20080501,000000,6.3367,6.3897,6.31883,6.35651,172522.05021811,0
+ETB.US,D,20080502,000000,6.38199,6.41471,6.35403,6.35651,117251.71994688,0
+ETB.US,D,20080505,000000,6.32604,6.37143,6.22682,6.25574,237400.17908228,0
+ETB.US,D,20080506,000000,6.25898,6.31883,6.23985,6.29742,104373.00250251,0
+ETB.US,D,20080507,000000,6.29256,6.34964,6.23253,6.24384,134117.13250813,0
+ETB.US,D,20080508,000000,6.26421,6.31883,6.26421,6.2779,155629.3099287,0
+ETB.US,D,20080509,000000,6.23985,6.34013,6.23985,6.3367,94304.83679615,0
+ETB.US,D,20080512,000000,6.37475,6.39341,6.3115,6.34471,156203.19222075,0
+ETB.US,D,20080513,000000,6.35651,6.40101,6.28828,6.32938,125092.67580547,0
+ETB.US,D,20080514,000000,6.3367,6.39341,6.3367,6.34964,145138.61550181,0
+ETB.US,D,20080515,000000,6.36659,6.39341,6.34964,6.39341,125354.39135623,0
+ETB.US,D,20080516,000000,6.37143,6.43432,6.37143,6.43432,111560.19501738,0
+ETB.US,D,20080519,000000,6.47143,6.4839,6.3897,6.41233,214294.58489473,0
+ETB.US,D,20080520,000000,6.41233,6.41233,6.34964,6.36068,85381.282474524,0
+ETB.US,D,20080521,000000,6.40101,6.40474,6.24384,6.24756,177031.12537003,0
+ETB.US,D,20080522,000000,6.28828,6.35651,6.28172,6.32604,131683.91363242,0
+ETB.US,D,20080523,000000,6.42948,6.42948,6.25574,6.32206,281539.71544702,0
+ETB.US,D,20080527,000000,6.35403,6.38522,6.31683,6.34013,98675.17117416,0
+ETB.US,D,20080528,000000,6.3897,6.40474,6.31883,6.39341,104853.33987883,0
+ETB.US,D,20080529,000000,6.41233,6.44851,6.38522,6.38522,145876.46416304,0
+ETB.US,D,20080530,000000,6.42948,6.58674,6.42948,6.46867,195946.11754578,0
+ETB.US,D,20080602,000000,6.49409,6.49409,6.39341,6.42948,123560.22089369,0
+ETB.US,D,20080603,000000,6.42357,6.46867,6.42357,6.44639,153354.80208982,0
+ETB.US,D,20080604,000000,6.40721,6.46449,6.40721,6.41471,147146.15245757,0
+ETB.US,D,20080605,000000,6.42948,6.54259,6.42948,6.54259,113362.77401167,0
+ETB.US,D,20080606,000000,6.5091,6.57532,6.44851,6.45791,205443.55415945,0
+ETB.US,D,20080609,000000,6.5091,6.53793,6.4428,6.44851,176578.1157219,0
+ETB.US,D,20080610,000000,6.44639,6.49625,6.41471,6.4428,268767.155716,0
+ETB.US,D,20080611,000000,6.46135,6.46135,6.40101,6.40101,113029.585941,0
+ETB.US,D,20080612,000000,6.43747,6.45791,6.38199,6.40474,193654.79264339,0
+ETB.US,D,20080613,000000,6.41471,6.46449,6.41471,6.46449,105102.44263197,0
+ETB.US,D,20080616,000000,6.46449,6.76027,6.45383,6.63374,131895.17799269,0
+ETB.US,D,20080617,000000,6.61661,6.71033,6.61661,6.68073,138814.34855797,0
+ETB.US,D,20080618,000000,6.64269,6.71033,6.57304,6.66637,190772.76838545,0
+ETB.US,D,20080619,000000,6.6384,6.70586,6.62346,6.64877,77696.935519821,0
+ETB.US,D,20080620,000000,6.6617,6.66637,6.53375,6.5463,88198.140611384,0
+ETB.US,D,20080623,000000,6.58265,6.58674,6.51661,6.52632,86590.008913848,0
+ETB.US,D,20080624,000000,6.51938,6.51938,6.43747,6.45791,127331.44738438,0
+ETB.US,D,20080625,000000,6.51661,6.54259,6.42948,6.49064,229027.38359039,0
+ETB.US,D,20080626,000000,6.41471,6.50416,6.37895,6.37895,160073.21895954,0
+ETB.US,D,20080627,000000,6.40721,6.41233,6.23253,6.23253,121327.75571359,0
+ETB.US,D,20080630,000000,6.26659,6.29742,6.25574,6.27362,114344.47009369,0
+ETB.US,D,20080701,000000,6.22682,6.30019,6.22303,6.24756,250275.74332726,0
+ETB.US,D,20080702,000000,6.29742,6.29742,6.12988,6.12988,141860.33918508,0
+ETB.US,D,20080703,000000,6.16583,6.16583,6.00618,6.00618,162880.61749818,0
+ETB.US,D,20080707,000000,6.0234,6.0234,5.70907,5.78605,344612.11211747,0
+ETB.US,D,20080708,000000,5.83141,5.96452,5.75948,5.96452,279871.67296074,0
+ETB.US,D,20080709,000000,5.94148,6.11378,5.92113,5.92113,160864.67201068,0
+ETB.US,D,20080710,000000,5.88955,5.92836,5.82656,5.85729,121216.34266787,0
+ETB.US,D,20080711,000000,5.83797,5.85425,5.59318,5.67053,352489.85530247,0
+ETB.US,D,20080714,000000,5.74538,5.74873,5.56492,5.56492,180586.88323458,0
+ETB.US,D,20080715,000000,5.51848,5.6515,5.31109,5.46455,329463.09110011,0
+ETB.US,D,20080716,000000,5.44389,5.59318,5.44389,5.58166,286417.71492955,0
+ETB.US,D,20080717,000000,5.57815,5.75548,5.57815,5.75548,203281.51043277,0
+ETB.US,D,20080718,000000,5.77851,5.80686,5.75243,5.79631,146858.16024506,0
+ETB.US,D,20080721,000000,5.84559,5.86795,5.80402,5.82294,195848.36836414,0
+ETB.US,D,20080722,000000,5.68584,5.76756,5.61469,5.69746,238481.72647887,0
+ETB.US,D,20080723,000000,5.73674,5.81886,5.67053,5.70182,234917.56008255,0
+ETB.US,D,20080724,000000,5.72172,5.72172,5.59594,5.61792,98062.399422748,0
+ETB.US,D,20080725,000000,5.64741,5.68584,5.62105,5.64741,91619.361967909,0
+ETB.US,D,20080728,000000,5.67053,5.67053,5.57815,5.59594,126981.44225021,0
+ETB.US,D,20080729,000000,5.58403,5.66425,5.58403,5.65568,170799.35227547,0
+ETB.US,D,20080730,000000,5.67053,5.77223,5.67053,5.77223,224106.29038264,0
+ETB.US,D,20080731,000000,5.79631,5.79631,5.73388,5.74873,156246.28594599,0
+ETB.US,D,20080801,000000,5.77851,5.81542,5.70182,5.76357,170316.9127662,0
+ETB.US,D,20080804,000000,5.78944,5.78944,5.6515,5.6515,104218.49573154,0
+ETB.US,D,20080805,000000,5.72552,5.77223,5.69746,5.75548,106400.50972115,0
+ETB.US,D,20080806,000000,5.72172,5.79631,5.72172,5.79269,106079.93444812,0
+ETB.US,D,20080807,000000,5.76357,5.76357,5.6515,5.66046,102931.99037353,0
+ETB.US,D,20080808,000000,5.6947,5.80106,5.6947,5.78605,135247.02896228,0
+ETB.US,D,20080811,000000,5.75948,5.82294,5.75948,5.81542,131176.24852791,0
+ETB.US,D,20080812,000000,5.76756,5.78944,5.69746,5.69945,140031.48352906,0
+ETB.US,D,20080813,000000,5.70907,5.7414,5.68584,5.72172,101262.89682078,0
+ETB.US,D,20080814,000000,5.69746,5.81267,5.69746,5.72932,112893.99836651,0
+ETB.US,D,20080815,000000,5.72932,5.78232,5.72172,5.73674,99046.197637711,0
+ETB.US,D,20080818,000000,5.74873,5.82294,5.68584,5.70182,170402.04915018,0
+ETB.US,D,20080819,000000,5.67347,5.70182,5.64741,5.66425,161529.99708555,0
+ETB.US,D,20080820,000000,5.66757,5.74873,5.66757,5.74873,133842.80415972,0
+ETB.US,D,20080821,000000,5.72172,5.76357,5.59318,5.60773,515295.84708135,0
+ETB.US,D,20080822,000000,5.66757,5.68186,5.64741,5.68186,112724.776665,0
+ETB.US,D,20080825,000000,5.61469,5.66757,5.59318,5.59594,117484.00563654,0
+ETB.US,D,20080826,000000,5.59318,5.65568,5.57815,5.60773,160541.99460469,0
+ETB.US,D,20080827,000000,5.57349,5.6515,5.57349,5.62105,142785.27767779,0
+ETB.US,D,20080828,000000,5.6399,5.73674,5.6399,5.73674,77260.742935195,0
+ETB.US,D,20080829,000000,5.68584,5.72932,5.68584,5.69746,92850.160803083,0
+ETB.US,D,20080902,000000,5.7414,5.78605,5.72552,5.75948,165419.99408722,0
+ETB.US,D,20080903,000000,5.72172,5.80686,5.72172,5.80106,124871.95184699,0
+ETB.US,D,20080904,000000,5.80106,5.80106,5.64302,5.66425,157856.51977645,0
+ETB.US,D,20080905,000000,5.66425,5.66425,5.56224,5.64741,139933.73434743,0
+ETB.US,D,20080908,000000,5.77223,5.77223,5.65568,5.70724,145317.29680156,0
+ETB.US,D,20080909,000000,5.73388,5.73388,5.57815,5.58403,248382.77261663,0
+ETB.US,D,20080910,000000,5.56891,5.64741,5.54341,5.58403,207400.63992469,0
+ETB.US,D,20080911,000000,5.52447,5.54341,5.48253,5.53667,274064.53071964,0
+ETB.US,D,20080912,000000,5.48253,5.56492,5.47121,5.52192,198335.19162975,0
+ETB.US,D,20080915,000000,5.33421,5.40461,5.25181,5.25181,270144.05279036,0
+ETB.US,D,20080916,000000,4.99893,5.09567,4.92832,5.05885,489863.19173149,0
+ETB.US,D,20080917,000000,4.95107,5.0325,4.90179,4.91291,366711.83569423,0
+ETB.US,D,20080918,000000,4.86535,4.99568,4.69712,4.98342,507776.51756228,0
+ETB.US,D,20080919,000000,5.17865,5.2562,5.13707,5.2185,273710.3213196,0
+ETB.US,D,20080922,000000,5.22574,5.31109,5.12641,5.31109,344995.75137865,0
+ETB.US,D,20080923,000000,5.40461,5.40461,5.16219,5.17428,205104.05968997,0
+ETB.US,D,20080924,000000,5.28054,5.28054,5.11557,5.12269,177482.03288523,0
+ETB.US,D,20080925,000000,5.17865,5.19377,5.09227,5.13973,231883.1311866,0
+ETB.US,D,20080926,000000,4.95488,5.06276,4.95107,5.04468,152135.56498581,0
+ETB.US,D,20080929,000000,4.93537,5.13973,4.67478,4.75326,240529.20396042,0
+ETB.US,D,20080930,000000,4.66375,4.87296,4.66375,4.86535,221432.37728555,0
+ETB.US,D,20081001,000000,4.83786,5.07769,4.82036,5.05172,92385.589423794,0
+ETB.US,D,20081002,000000,4.96925,4.99568,4.93927,4.96163,177937.14466628,0
+ETB.US,D,20081003,000000,4.97647,5.1069,4.90179,4.90548,112712.16386738,0
+ETB.US,D,20081006,000000,4.68972,4.68972,4.32428,4.64509,637366.7067885,0
+ETB.US,D,20081007,000000,4.62596,4.65983,4.377,4.40277,277009.61896573,0
+ETB.US,D,20081008,000000,4.02619,4.39905,3.73924,4.30221,841292.52096675,0
+ETB.US,D,20081009,000000,4.21629,4.21629,3.89576,3.89576,343345.57702237,0
+ETB.US,D,20081010,000000,3.72764,3.72764,2.9451,3.691,825056.69722045,0
+ETB.US,D,20081013,000000,5.73388,5.73388,3.84362,4.24979,396465.42529807,0
+ETB.US,D,20081014,000000,5.58899,5.58899,4.32808,4.52579,267044.45777334,0
+ETB.US,D,20081015,000000,4.29449,4.32104,4.08956,4.11173,164648.51129899,0
+ETB.US,D,20081016,000000,4.15644,4.23828,3.91422,4.22704,173829.57690553,0
+ETB.US,D,20081017,000000,4.15274,4.47327,4.13057,4.36548,196135.30951018,0
+ETB.US,D,20081020,000000,4.36548,4.54423,4.36548,4.54423,157623.18302035,0
+ETB.US,D,20081021,000000,4.4922,4.54851,4.4214,4.47327,241851.44557841,0
+ETB.US,D,20081022,000000,4.30533,4.30954,3.99281,4.10089,164238.5953761,0
+ETB.US,D,20081023,000000,4.10089,4.1827,3.91422,4.1712,159779.97141469,0
+ETB.US,D,20081024,000000,3.9107,4.10089,3.9107,3.97776,191996.20975534,0
+ETB.US,D,20081027,000000,3.9107,3.98511,3.799,3.89576,143584.0881942,0
+ETB.US,D,20081028,000000,4.07092,4.32428,3.91792,4.32428,421865.4975874,0
+ETB.US,D,20081029,000000,4.33217,4.39905,4.26111,4.39905,446914.51367609,0
+ETB.US,D,20081030,000000,4.76469,4.76469,4.21629,4.43577,312359.08645042,0
+ETB.US,D,20081031,000000,4.57801,4.60399,4.26111,4.46984,368309.45672706,0
+ETB.US,D,20081103,000000,4.56651,4.67069,4.54851,4.67069,399959.17024093,0
+ETB.US,D,20081104,000000,4.70827,4.75984,4.68229,4.75649,144276.74099726,0
+ETB.US,D,20081105,000000,4.77219,4.79008,4.63388,4.69712,188026.33170201,0
+ETB.US,D,20081106,000000,4.65983,4.65983,4.29811,4.29811,246019.97519436,0
+ETB.US,D,20081107,000000,4.33949,4.36899,4.30533,4.32808,187952.75704919,0
+ETB.US,D,20081110,000000,4.39516,4.44006,4.13828,4.16406,186464.44692913,0
+ETB.US,D,20081111,000000,4.18632,4.18632,4.04474,4.08225,264371.59574272,0
+ETB.US,D,20081112,000000,3.99964,4.04474,3.87701,3.88833,158330.55075398,0
+ETB.US,D,20081113,000000,3.83942,4.07092,3.7538,4.07092,452139.36509338,0
+ETB.US,D,20081114,000000,4.00784,4.07092,3.76484,3.99281,522968.63230489,0
+ETB.US,D,20081117,000000,4.10089,4.10089,3.80252,3.84714,242169.9187185,0
+ETB.US,D,20081118,000000,3.80994,3.81366,3.63821,3.73555,246695.81093392,0
+ETB.US,D,20081119,000000,3.69415,3.7246,3.50082,3.53423,313273.51427842,0
+ETB.US,D,20081120,000000,3.32519,3.50082,3.22824,3.27685,484689.84257117,0
+ETB.US,D,20081121,000000,3.46353,3.46353,3.13168,3.31053,366012.87649235,0
+ETB.US,D,20081124,000000,3.35516,3.66465,3.35516,3.65343,322830.86168084,0
+ETB.US,D,20081125,000000,3.691,3.72764,3.56011,3.70937,277611.88005244,0
+ETB.US,D,20081126,000000,3.60883,3.97025,3.60883,3.97025,189304.42852829,0
+ETB.US,D,20081128,000000,3.88833,4.00784,3.88424,4.00784,123141.89643904,0
+ETB.US,D,20081201,000000,3.95208,3.95208,3.68303,3.72764,217936.53020974,0
+ETB.US,D,20081202,000000,3.76484,3.80252,3.691,3.75799,267285.15199474,0
+ETB.US,D,20081203,000000,3.65343,3.83942,3.65343,3.83942,211321.11785398,0
+ETB.US,D,20081204,000000,3.70937,3.85846,3.66465,3.70148,232809.12074578,0
+ETB.US,D,20081205,000000,3.65343,3.85846,3.58264,3.84714,251263.7458081,0
+ETB.US,D,20081208,000000,3.86606,4.04474,3.86606,3.99679,323285.9734619,0
+ETB.US,D,20081209,000000,3.88833,3.97397,3.82498,3.88833,356754.03196712,0
+ETB.US,D,20081210,000000,3.88424,3.97776,3.85484,3.907,355924.7405231,0
+ETB.US,D,20081211,000000,3.944,4.04474,3.70937,3.82126,587448.40697731,0
+ETB.US,D,20081212,000000,3.73555,3.88424,3.7246,3.84362,260529.94779861,0
+ETB.US,D,20081215,000000,3.91422,3.91792,3.795,3.83942,239629.49106299,0
+ETB.US,D,20081216,000000,3.84362,4.38393,3.84362,4.12287,537065.53578683,0
+ETB.US,D,20081217,000000,4.00784,4.17539,3.97025,4.05245,532675.23114591,0
+ETB.US,D,20081218,000000,4.01458,4.22704,3.93334,3.98511,384790.17896064,0
+ETB.US,D,20081219,000000,4.05988,4.14598,3.9107,4.08956,350296.27958171,0
+ETB.US,D,20081222,000000,4.09699,4.28699,4.0634,4.27613,535448.99555754,0
+ETB.US,D,20081223,000000,4.26853,4.43577,4.23828,4.35796,394549.33112513,0
+ETB.US,D,20081224,000000,4.38031,4.47327,4.23522,4.24236,325297.71468354,0
+ETB.US,D,20081226,000000,4.30533,4.35415,4.2201,4.27613,276745.80128202,0
+ETB.US,D,20081229,000000,4.33532,4.50295,4.20145,4.39905,345564.37833838,0
+ETB.US,D,20081230,000000,4.39905,4.58534,4.36548,4.58534,320147.48898554,0
+ETB.US,D,20081231,000000,4.54423,4.67867,4.46222,4.67069,353448.42792219,0
+ETB.US,D,20090102,000000,4.71558,4.91291,4.70103,4.89883,174817.57938637,0
+ETB.US,D,20090105,000000,4.82748,5.09227,4.82748,4.90548,305652.23131186,0
+ETB.US,D,20090106,000000,4.89104,4.97382,4.87658,4.97382,301053.81551008,0
+ETB.US,D,20090107,000000,4.87296,4.98055,4.82748,4.90179,279186.37762298,0
+ETB.US,D,20090108,000000,4.93927,4.99159,4.84651,4.99159,217443.58003578,0
+ETB.US,D,20090109,000000,4.97382,5.07018,4.66764,4.71198,437254.16175971,0
+ETB.US,D,20090112,000000,4.74927,4.74927,4.60399,4.65602,109935.24625632,0
+ETB.US,D,20090113,000000,4.58183,4.65983,4.56651,4.5709,127376.64324255,0
+ETB.US,D,20090114,000000,4.58183,4.58183,4.42874,4.55947,336045.92039531,0
+ETB.US,D,20090115,000000,4.59276,4.60399,4.49962,4.58534,229463.57617503,0
+ETB.US,D,20090116,000000,4.67069,4.75326,4.6411,4.72709,235443.09331703,0
+ETB.US,D,20090120,000000,4.72709,4.74186,4.55947,4.60028,404112.98492635,0
+ETB.US,D,20090121,000000,4.60399,4.69371,4.41008,4.55947,310583.8351843,0
+ETB.US,D,20090122,000000,4.6411,4.6411,4.47736,4.56651,273367.67365072,0
+ETB.US,D,20090123,000000,4.54063,4.58534,4.51093,4.55947,175403.02340958,0
+ETB.US,D,20090126,000000,4.69371,4.69371,4.44006,4.48097,159341.67669712,0
+ETB.US,D,20090127,000000,4.67867,4.67867,4.49962,4.54423,210481.31574527,0
+ETB.US,D,20090128,000000,4.59648,4.61873,4.47327,4.51093,267946.27280374,0
+ETB.US,D,20090129,000000,4.53701,4.53701,4.36166,4.47327,185622.54268746,0
+ETB.US,D,20090130,000000,4.58534,4.65289,4.52579,4.57402,224752.69626105,0
+ETB.US,D,20090202,000000,4.62283,4.63006,4.42494,4.47736,303538.53664273,0
+ETB.US,D,20090203,000000,4.51874,4.54063,4.27223,4.4551,188900.8190042,0
+ETB.US,D,20090204,000000,4.52979,4.55539,4.36166,4.41779,223959.14107699,0
+ETB.US,D,20090205,000000,4.34273,4.38393,4.30533,4.34273,474810.86882924,0
+ETB.US,D,20090206,000000,4.34663,4.46585,4.33949,4.46585,144832.75515935,0
+ETB.US,D,20090209,000000,4.46222,4.50712,4.44739,4.48097,215812.32487593,0
+ETB.US,D,20090210,000000,4.47736,4.51093,4.32808,4.41353,359606.62636392,0
+ETB.US,D,20090211,000000,4.47327,4.47327,4.35063,4.38031,275356.29141004,0
+ETB.US,D,20090212,000000,4.29811,4.41008,4.28308,4.41008,368069.81357214,0
+ETB.US,D,20090213,000000,4.44006,4.44387,4.32428,4.37251,290234.1372784,0
+ETB.US,D,20090217,000000,4.33532,4.33532,4.15644,4.17539,357641.13206694,0
+ETB.US,D,20090218,000000,4.17539,4.2238,3.97397,4.09699,479866.49854503,0
+ETB.US,D,20090219,000000,4.21629,4.21629,3.95883,3.98166,266364.41776792,0
+ETB.US,D,20090220,000000,3.907,3.93334,3.7914,3.86207,464941.35468553,0
+ETB.US,D,20090223,000000,3.86207,3.89576,3.58264,3.60463,412123.16248643,0
+ETB.US,D,20090224,000000,3.5934,3.84714,3.5934,3.82498,280599.01095729,0
+ETB.US,D,20090225,000000,3.85484,3.94752,3.75799,3.87701,260743.31429182,0
+ETB.US,D,20090226,000000,3.94028,4.01125,3.87311,3.90308,240597.5232809,0
+ETB.US,D,20090227,000000,3.836,3.87311,3.795,3.82859,254668.15010112,0
+ETB.US,D,20090302,000000,3.72764,3.78759,3.564,3.59741,471411.71986856,0
+ETB.US,D,20090303,000000,3.57455,3.5934,3.45562,3.52261,595653.03183415,0
+ETB.US,D,20090304,000000,3.48912,3.66066,3.47066,3.57189,346042.61358177,0
+ETB.US,D,20090305,000000,3.47789,3.53423,3.38855,3.41454,322222.2941953,0
+ETB.US,D,20090306,000000,3.46647,3.50082,3.37753,3.46647,487094.68265219,0
+ETB.US,D,20090309,000000,3.36638,3.50082,3.36248,3.38513,296867.41776413,0
+ETB.US,D,20090310,000000,3.42996,3.57903,3.42996,3.57903,307964.5775436,0
+ETB.US,D,20090311,000000,3.55667,3.65705,3.52671,3.6308,278440.12043,0
+ETB.US,D,20090312,000000,3.66465,3.80994,3.57903,3.80994,255680.32711075,0
+ETB.US,D,20090313,000000,3.88102,3.88424,3.75799,3.81727,310533.3839938,0
+ETB.US,D,20090316,000000,3.85084,3.92914,3.85084,3.9107,265127.31253393,0
+ETB.US,D,20090317,000000,3.89937,4.07481,3.87311,4.07092,395542.5889383,0
+ETB.US,D,20090318,000000,4.08225,4.1827,4.02952,4.13828,260269.28331429,0
+ETB.US,D,20090319,000000,4.1712,4.1789,3.98881,3.99964,275438.2745946,0
+ETB.US,D,20090320,000000,4.02619,4.02619,3.92231,3.95513,221479.67527666,0
+ETB.US,D,20090323,000000,4.08576,4.19735,4.07481,4.17539,279702.45125926,0
+ETB.US,D,20090324,000000,4.10469,4.1712,4.08576,4.14931,171603.41812422,0
+ETB.US,D,20090325,000000,4.23828,4.28699,4.17539,4.2201,323355.34384886,0
+ETB.US,D,20090326,000000,4.26111,4.32808,4.24979,4.31695,328793.56175937,0
+ETB.US,D,20090327,000000,4.25377,4.29811,4.23828,4.24979,135834.57511841,0
+ETB.US,D,20090330,000000,4.21629,4.21629,4.04855,4.06721,236151.51211713,0
+ETB.US,D,20090331,000000,4.14931,4.28308,4.14142,4.25377,249028.12742858,0
+ETB.US,D,20090401,000000,4.20525,4.28308,4.17539,4.26111,232474.88160864,0
+ETB.US,D,20090402,000000,4.31323,4.50712,4.31323,4.38031,247026.89687165,0
+ETB.US,D,20090403,000000,4.34273,4.36166,4.26111,4.30221,321313.12169963,0
+ETB.US,D,20090406,000000,4.28308,4.32428,4.23522,4.30221,255148.48747744,0
+ETB.US,D,20090407,000000,4.26853,4.31323,4.24236,4.27613,225205.70590919,0
+ETB.US,D,20090408,000000,4.29449,4.36166,4.28308,4.36166,148365.38956159,0
+ETB.US,D,20090409,000000,4.4922,4.54423,4.47736,4.51093,242166.76551909,0
+ETB.US,D,20090413,000000,4.52579,4.52979,4.42494,4.4922,205769.38476484,0
+ETB.US,D,20090414,000000,4.47736,4.48097,4.41779,4.43264,157733.54499958,0
+ETB.US,D,20090415,000000,4.43577,4.51874,4.42874,4.51874,297701.96454051,0
+ETB.US,D,20090416,000000,4.49962,4.58534,4.47736,4.58183,190726.52146082,0
+ETB.US,D,20090417,000000,4.59276,4.65602,4.57402,4.62596,262454.45050333,0
+ETB.US,D,20090420,000000,4.60399,4.61873,4.55539,4.59648,268285.76727322,0
+ETB.US,D,20090421,000000,4.4922,4.4922,4.377,4.41353,260389.10489177,0
+ETB.US,D,20090422,000000,4.32428,4.41353,4.32104,4.33532,232844.85700573,0
+ETB.US,D,20090423,000000,4.35415,4.38393,4.30221,4.35415,186288.9188288,0
+ETB.US,D,20090424,000000,4.39516,4.50295,4.38031,4.38031,583153.74938506,0
+ETB.US,D,20090427,000000,4.39172,4.44739,4.33532,4.38393,463022.10731318,0
+ETB.US,D,20090428,000000,4.38393,4.46984,4.36548,4.46984,498479.83464418,0
+ETB.US,D,20090429,000000,4.48459,4.62283,4.48459,4.62283,616088.9171905,0
+ETB.US,D,20090430,000000,4.79008,4.81645,4.56651,4.60028,709944.9486044,0
+ETB.US,D,20090501,000000,4.65289,4.79008,4.63388,4.71558,469930.76721376,0
+ETB.US,D,20090504,000000,4.76735,4.86897,4.74927,4.83786,392925.43343053,0
+ETB.US,D,20090505,000000,4.83786,4.83786,4.74186,4.81645,165170.89133409,0
+ETB.US,D,20090506,000000,4.87658,4.8801,4.77219,4.80218,218914.02202589,0
+ETB.US,D,20090507,000000,4.80892,4.84651,4.7232,4.72709,210947.9892575,0
+ETB.US,D,20090508,000000,4.77219,4.8801,4.70457,4.74927,214483.77685915,0
+ETB.US,D,20090511,000000,4.77601,4.8801,4.74528,4.82036,277988.16184836,0
+ETB.US,D,20090512,000000,4.83786,4.84651,4.75326,4.77219,154403.76642587,0
+ETB.US,D,20090513,000000,4.78314,4.86535,4.75326,4.75326,323421.5610364,0
+ETB.US,D,20090514,000000,4.79446,4.83786,4.70827,4.73053,205539.20120814,0
+ETB.US,D,20090515,000000,4.7232,4.73053,4.65602,4.65983,163754.0537339,0
+ETB.US,D,20090518,000000,4.65602,4.84651,4.65289,4.83118,234836.62796444,0
+ETB.US,D,20090519,000000,4.83499,4.90179,4.82748,4.83499,205689.50371318,0
+ETB.US,D,20090520,000000,4.83118,4.8839,4.71987,4.71987,341855.16476936,0
+ETB.US,D,20090521,000000,4.66375,4.71198,4.6078,4.62596,257763.54085226,0
+ETB.US,D,20090522,000000,4.64861,4.73053,4.63767,4.69371,189493.62049271,0
+ETB.US,D,20090526,000000,4.70457,4.78314,4.67867,4.77925,175747.77321141,0
+ETB.US,D,20090527,000000,4.76469,4.81645,4.73053,4.75649,207877.82410161,0
+ETB.US,D,20090528,000000,4.77219,4.83499,4.7232,4.81265,231879.9779872,0
+ETB.US,D,20090529,000000,4.79779,4.87296,4.79446,4.86126,148659.6881729,0
+ETB.US,D,20090601,000000,4.91673,4.98055,4.85421,4.85421,209711.93508998,0
+ETB.US,D,20090602,000000,4.82442,4.89883,4.80892,4.8801,162712.44686315,0
+ETB.US,D,20090603,000000,4.85002,4.90892,4.80549,4.85002,197911.61184276,0
+ETB.US,D,20090604,000000,4.87658,4.89883,4.83118,4.85421,218948.70721937,0
+ETB.US,D,20090605,000000,4.90548,4.92072,4.81645,4.81645,174180.63310616,0
+ETB.US,D,20090608,000000,4.82036,4.86897,4.75649,4.84651,186790.27753451,0
+ETB.US,D,20090609,000000,4.86535,4.90179,4.84241,4.90179,111983.77480436,0
+ETB.US,D,20090610,000000,4.93537,4.93537,4.86897,4.93185,121425.50489521,0
+ETB.US,D,20090611,000000,4.95488,5.01386,4.93927,4.97647,262780.28110869,0
+ETB.US,D,20090612,000000,4.95783,4.98055,4.88714,4.94698,191610.46836124,0
+ETB.US,D,20090615,000000,4.91291,4.94698,4.87296,4.94698,157183.83723632,0
+ETB.US,D,20090616,000000,4.9878,4.9878,4.8839,4.89883,208489.54478656,0
+ETB.US,D,20090617,000000,4.92832,4.92832,4.82036,4.82748,277867.28920442,0
+ETB.US,D,20090618,000000,4.87296,4.93537,4.83786,4.89104,249911.02326253,0
+ETB.US,D,20090619,000000,4.92461,5.05447,4.91673,4.92072,273048.14944415,0
+ETB.US,D,20090622,000000,4.91291,4.92832,4.77925,4.85715,232212.11499139,0
+ETB.US,D,20090623,000000,5.1441,5.1441,4.65983,4.89883,163201.19277121,0
+ETB.US,D,20090624,000000,4.90892,5.22574,4.90892,5.11557,739331.71601057,0
+ETB.US,D,20090625,000000,5.13973,5.35856,5.12641,5.2716,414775.00318766,0
+ETB.US,D,20090626,000000,5.2716,5.2716,5.20881,5.20881,193365.74936443,0
+ETB.US,D,20090629,000000,5.25181,5.35476,5.2185,5.2872,260048.55935582,0
+ETB.US,D,20090630,000000,5.30404,5.35028,5.2185,5.23336,259492.54519373,0
+ETB.US,D,20090701,000000,5.29442,5.3694,5.2441,5.26047,274796.07298206,0
+ETB.US,D,20090702,000000,5.2562,5.26456,5.17037,5.2185,203284.66363217,0
+ETB.US,D,20090706,000000,5.16219,5.2125,5.1521,5.2125,134343.11179895,0
+ETB.US,D,20090707,000000,5.18178,5.24829,5.17037,5.20547,148310.7341052,0
+ETB.US,D,20090708,000000,5.2441,5.2441,5.02528,5.1069,238689.83763972,0
+ETB.US,D,20090709,000000,5.09227,5.19377,5.08808,5.1441,134331.55006778,0
+ETB.US,D,20090710,000000,5.12269,5.19377,5.0736,5.19377,196336.06320576,0
+ETB.US,D,20090713,000000,5.19709,5.27607,5.18178,5.23629,132723.41837025,0
+ETB.US,D,20090714,000000,5.26047,5.28369,5.19709,5.2716,223255.97760924,0
+ETB.US,D,20090715,000000,5.30709,5.49822,5.29442,5.35476,246084.09024898,0
+ETB.US,D,20090716,000000,5.31109,5.5576,5.31109,5.43676,336055.37999353,0
+ETB.US,D,20090717,000000,5.45674,5.56891,5.4477,5.52943,222900.71714272,0
+ETB.US,D,20090720,000000,5.50708,5.58899,5.47977,5.54341,303634.18369143,0
+ETB.US,D,20090721,000000,5.51848,5.76756,5.51126,5.66757,477353.39861771,0
+ETB.US,D,20090722,000000,5.53866,5.53866,5.29442,5.33068,391368.80398998,0
+ETB.US,D,20090723,000000,5.28054,5.38482,5.23629,5.24829,261588.37173288,0
+ETB.US,D,20090724,000000,5.2562,5.29729,5.17865,5.2185,250834.91068876,0
+ETB.US,D,20090727,000000,5.27607,5.34599,5.2125,5.26047,232077.57848337,0
+ETB.US,D,20090728,000000,5.27607,5.33068,5.21584,5.30015,198883.84832656,0
+ETB.US,D,20090729,000000,5.32668,5.37244,5.28054,5.33926,189577.70581023,0
+ETB.US,D,20090730,000000,5.35856,5.48253,5.31109,5.40946,231351.29155331,0
+ETB.US,D,20090731,000000,5.41278,5.55378,5.37692,5.42419,316240.67492034,0
+ETB.US,D,20090803,000000,5.47977,5.55378,5.45674,5.50708,271098.4211442,0
+ETB.US,D,20090804,000000,5.47977,5.55378,5.46455,5.51479,186916.40551078,0
+ETB.US,D,20090805,000000,5.52447,5.58166,5.48253,5.58166,187980.08477737,0
+ETB.US,D,20090806,000000,5.54341,5.57349,5.46084,5.46084,173006.59186032,0
+ETB.US,D,20090807,000000,5.51126,5.58899,5.51126,5.52943,204676.27563711,0
+ETB.US,D,20090810,000000,5.52192,5.58403,5.47121,5.4908,103873.74592973,0
+ETB.US,D,20090811,000000,5.46731,5.47502,5.26456,5.3224,161765.43597458,0
+ETB.US,D,20090812,000000,5.29015,5.40461,5.29015,5.33421,240241.21174793,0
+ETB.US,D,20090813,000000,5.3422,5.40946,5.31422,5.37921,288449.42641409,0
+ETB.US,D,20090814,000000,5.3422,5.36246,5.26047,5.28054,323325.91398774,0
+ETB.US,D,20090817,000000,5.13707,5.17037,5.10406,5.17037,272459.55222151,0
+ETB.US,D,20090818,000000,5.21584,5.30404,5.20139,5.27607,184013.35992346,0
+ETB.US,D,20090819,000000,5.26047,5.38139,5.2185,5.37921,169040.91807287,0
+ETB.US,D,20090820,000000,5.41584,5.4908,5.41584,5.48253,195472.08656826,0
+ETB.US,D,20090821,000000,5.55378,5.58403,5.37921,5.38911,288392.66882475,0
+ETB.US,D,20090824,000000,5.40461,5.45076,5.37692,5.41584,191900.56270667,0
+ETB.US,D,20090825,000000,5.4477,5.59318,5.43676,5.56224,201730.13632457,0
+ETB.US,D,20090826,000000,5.54589,5.57815,5.4908,5.56492,168354.57166861,0
+ETB.US,D,20090827,000000,5.58899,5.59927,5.46455,5.54589,212423.68657995,0
+ETB.US,D,20090828,000000,5.60773,5.61792,5.49822,5.57349,142082.11421003,0
+ETB.US,D,20090831,000000,5.6239,5.6239,5.49404,5.54341,128208.03681953,0
+ETB.US,D,20090901,000000,5.47502,5.58899,5.42887,5.45436,266521.0266718,0
+ETB.US,D,20090902,000000,5.32668,5.47977,5.3224,5.45436,278964.60259804,0
+ETB.US,D,20090903,000000,5.53866,5.54341,5.42419,5.45674,263254.31208621,0
+ETB.US,D,20090904,000000,5.47121,5.55378,5.45076,5.53667,200275.46033148,0
+ETB.US,D,20090908,000000,5.56492,5.62695,5.55378,5.6239,237479.00906744,0
+ETB.US,D,20090909,000000,5.58899,5.64741,5.58403,5.59594,254001.77395979,0
+ETB.US,D,20090910,000000,5.61792,5.7414,5.58166,5.72932,298151.82098922,0
+ETB.US,D,20090911,000000,5.77585,5.80106,5.66046,5.68186,283198.29833507,0
+ETB.US,D,20090914,000000,5.66425,5.72172,5.61154,5.70907,239098.70249614,0
+ETB.US,D,20090915,000000,5.69088,5.86795,5.69088,5.86015,203594.72824054,0
+ETB.US,D,20090916,000000,5.83521,6.04025,5.83521,6.01619,207148.38397215,0
+ETB.US,D,20090917,000000,6.0606,6.06879,5.94967,6.01379,203263.64230281,0
+ETB.US,D,20090918,000000,5.99857,6.04025,5.91611,5.96783,255908.40853452,0
+ETB.US,D,20090921,000000,5.96213,6.04025,5.93454,6.00618,314295.15088626,0
+ETB.US,D,20090922,000000,6.04302,6.04302,5.99135,6.03692,226001.36322622,0
+ETB.US,D,20090923,000000,6.04302,6.08601,6.0234,6.03692,320762.3628699,0
+ETB.US,D,20090924,000000,6.10941,6.11378,5.95766,5.97583,374346.78252488,0
+ETB.US,D,20090925,000000,5.96783,6.00618,5.87555,5.98783,369457.2213112,0
+ETB.US,D,20090928,000000,6.06613,6.12988,6.01379,6.08924,178071.68117432,0
+ETB.US,D,20090929,000000,6.12988,6.1332,5.99563,6.05014,280105.00971688,0
+ETB.US,D,20090930,000000,6.04302,6.09351,5.98783,6.04302,289833.68095373,0
+ETB.US,D,20091001,000000,6.02787,6.06613,5.90904,5.90904,219904.12663967,0
+ETB.US,D,20091002,000000,5.78605,5.80106,5.59318,5.63628,654599.99261387,0
+ETB.US,D,20091005,000000,5.66757,5.69945,5.64741,5.6947,225719.67741252,0
+ETB.US,D,20091006,000000,5.75243,5.80402,5.72552,5.77585,436389.13405574,0
+ETB.US,D,20091007,000000,5.77851,5.78232,5.7141,5.78232,190492.13363824,0
+ETB.US,D,20091008,000000,5.863,5.92485,5.81542,5.87794,214290.38062884,0
+ETB.US,D,20091009,000000,5.88204,5.90904,5.84168,5.88632,180430.27433071,0
+ETB.US,D,20091012,000000,5.93769,5.94491,5.90086,5.90904,186060.83740503,0
+ETB.US,D,20091013,000000,5.92113,5.92485,5.82656,5.85729,232946.81045321,0
+ETB.US,D,20091014,000000,5.99563,5.99563,5.88955,5.92113,297708.27093932,0
+ETB.US,D,20091015,000000,5.88955,5.98033,5.87156,5.95424,230015.38607123,0
+ETB.US,D,20091016,000000,5.93769,5.94491,5.89412,5.94491,314405.51286553,0
+ETB.US,D,20091019,000000,5.95766,6.00229,5.93769,5.94491,284945.17080651,0
+ETB.US,D,20091020,000000,5.98783,5.99563,5.92485,5.93226,431407.07899278,0
+ETB.US,D,20091021,000000,5.77585,5.78944,5.66425,5.7141,341126.77570635,0
+ETB.US,D,20091022,000000,5.72552,5.86015,5.69746,5.84977,213475.8041154,0
+ETB.US,D,20091023,000000,5.82294,5.87156,5.72552,5.72932,169649.48555841,0
+ETB.US,D,20091026,000000,5.77851,5.88204,5.59927,5.69088,192824.4501329,0
+ETB.US,D,20091027,000000,5.67053,5.72172,5.61154,5.61154,217173.45595325,0
+ETB.US,D,20091028,000000,5.6239,5.6515,5.42887,5.46084,226234.69998231,0
+ETB.US,D,20091029,000000,5.51126,5.64741,5.49822,5.64741,501615.16592113,0
+ETB.US,D,20091030,000000,5.6399,5.66757,5.37244,5.45076,406742.75323173,0
+ETB.US,D,20091102,000000,5.42419,5.59318,5.42419,5.51848,237674.50743068,0
+ETB.US,D,20091103,000000,5.51126,5.56891,5.48253,5.56492,141296.9675577,0
+ETB.US,D,20091104,000000,5.66046,5.66046,5.52447,5.52447,140197.55203116,0
+ETB.US,D,20091105,000000,5.61469,5.61469,5.55378,5.58403,165170.89133409,0
+ETB.US,D,20091106,000000,5.59594,5.63628,5.55378,5.62105,141100.41812799,0
+ETB.US,D,20091109,000000,5.71762,5.80402,5.69945,5.76756,139787.63610824,0
+ETB.US,D,20091110,000000,5.70724,5.78605,5.6947,5.75548,126826.93547928,0
+ETB.US,D,20091111,000000,5.83141,5.83797,5.72172,5.7414,354222.01284334,0
+ETB.US,D,20091112,000000,5.75243,5.77585,5.69746,5.74873,132908.4060688,0
+ETB.US,D,20091113,000000,5.79631,5.79631,5.71762,5.73388,158556.5300448,0
+ETB.US,D,20091116,000000,5.75948,5.78944,5.72552,5.77223,172957.19173627,0
+ETB.US,D,20091117,000000,5.78944,5.80402,5.73388,5.80402,182865.59533934,0
+ETB.US,D,20091118,000000,5.81886,5.84977,5.74538,5.80686,195638.15507036,0
+ETB.US,D,20091119,000000,5.79269,5.79631,5.6947,5.75548,140110.31351424,0
+ETB.US,D,20091120,000000,5.69746,5.74538,5.68584,5.69088,215552.71145809,0
+ETB.US,D,20091123,000000,5.75548,5.86015,5.69945,5.76756,253364.82767959,0
+ETB.US,D,20091124,000000,5.79269,5.80106,5.7141,5.80106,134760.38518713,0
+ETB.US,D,20091125,000000,5.85425,5.86015,5.77223,5.83521,145544.32715885,0
+ETB.US,D,20091127,000000,5.76756,5.91611,5.74873,5.91611,66866.746623469,0
+ETB.US,D,20091130,000000,5.91285,5.91285,5.79269,5.84977,151335.70340292,0
+ETB.US,D,20091201,000000,5.91611,5.91611,5.81886,5.88204,166128.41288733,0
+ETB.US,D,20091202,000000,5.89752,5.90904,5.81267,5.87156,179788.07271818,0
+ETB.US,D,20091203,000000,5.83521,5.85425,5.77223,5.79631,179547.37849676,0
+ETB.US,D,20091204,000000,5.92836,5.96213,5.80106,5.88632,233371.44130668,0
+ETB.US,D,20091207,000000,5.87794,5.88955,5.78944,5.79631,146036.22626633,0
+ETB.US,D,20091208,000000,5.74873,5.81542,5.74538,5.79269,140221.72655995,0
+ETB.US,D,20091209,000000,5.78232,5.84559,5.76357,5.81267,114004.97562421,0
+ETB.US,D,20091210,000000,5.84559,5.85729,5.78232,5.81886,110370.38777449,0
+ETB.US,D,20091211,000000,5.85425,5.94491,5.84977,5.94491,142739.03075314,0
+ETB.US,D,20091214,000000,5.96452,5.98033,5.94491,5.98033,136916.122515,0
+ETB.US,D,20091215,000000,5.97155,5.98336,5.94967,5.97583,137741.20969314,0
+ETB.US,D,20091216,000000,5.97583,6.01379,5.97155,5.99563,130563.4767765,0
+ETB.US,D,20091217,000000,5.98783,6.01619,5.97155,5.97155,131384.35968877,0
+ETB.US,D,20091218,000000,5.96783,6.03692,5.96452,6.03692,184098.49630744,0
+ETB.US,D,20091221,000000,6.0781,6.11378,6.00998,6.09351,230218.24189975,0
+ETB.US,D,20091222,000000,6.10941,6.15802,6.10151,6.14025,165566.09232641,0
+ETB.US,D,20091223,000000,6.11378,6.15802,6.09819,6.14976,165511.43687002,0
+ETB.US,D,20091224,000000,6.17031,6.18877,6.14976,6.18877,112827.78117895,0
+ETB.US,D,20091228,000000,6.1999,6.22682,6.14976,6.17497,158493.46605665,0
+ETB.US,D,20091229,000000,6.20722,6.24384,6.19552,6.21046,211461.96076083,0
+ETB.US,D,20091230,000000,6.21874,6.23985,6.17764,6.21874,139748.74664891,0
+ETB.US,D,20091231,000000,6.21874,6.28828,6.19552,6.28172,263173.3799681,0
+ETB.US,D,20100104,000000,6.28399,6.37475,6.27087,6.33252,333271.1049172,0
+ETB.US,D,20100105,000000,6.29742,6.3367,6.29742,6.33252,247034.25433694,0
+ETB.US,D,20100106,000000,6.30835,6.34013,6.30835,6.32604,158513.43631957,0
+ETB.US,D,20100107,000000,6.34471,6.34964,6.27087,6.3115,256714.57651623,0
+ETB.US,D,20100108,000000,6.30331,6.3115,6.28172,6.3115,149041.22530114,0
+ETB.US,D,20100111,000000,6.31683,6.31883,6.28172,6.31883,163375.66980507,0
+ETB.US,D,20100112,000000,6.29742,6.31883,6.2779,6.31683,194878.23401328,0
+ETB.US,D,20100113,000000,6.31683,6.37475,6.31683,6.34964,224443.68271918,0
+ETB.US,D,20100114,000000,6.36068,6.41471,6.3367,6.40474,146229.62249662,0
+ETB.US,D,20100115,000000,6.39797,6.40101,6.2779,6.31883,212519.33362861,0
+ETB.US,D,20100119,000000,6.30835,6.35403,6.23557,6.23557,369110.36937644,0
+ETB.US,D,20100120,000000,6.09228,6.09228,5.94491,5.98783,313625.62154552,0
+ETB.US,D,20100121,000000,6.01379,6.01379,5.84559,5.87156,280222.7291614,0
+ETB.US,D,20100122,000000,5.83521,5.84559,5.59318,5.60298,454340.2982794,0
+ETB.US,D,20100125,000000,5.64302,5.64741,5.49822,5.53866,370560.84110362,0
+ETB.US,D,20100126,000000,5.53866,5.59318,5.47977,5.4908,371291.33229956,0
+ETB.US,D,20100127,000000,5.48253,5.48253,5.3694,5.46084,328515.02914508,0
+ETB.US,D,20100128,000000,5.50708,5.52943,5.29442,5.401,443152.7467836,0
+ETB.US,D,20100129,000000,5.52447,5.52447,5.30404,5.36246,290296.15020009,0
+ETB.US,D,20100201,000000,5.41278,5.41584,5.27607,5.35856,306191.42841045,0
+ETB.US,D,20100202,000000,5.36246,5.54589,5.36246,5.54589,232577.8861226,0
+ETB.US,D,20100203,000000,5.50708,5.58166,5.50204,5.58166,249980.39364947,0
+ETB.US,D,20100204,000000,5.53866,5.53866,5.38139,5.40461,224476.26577971,0
+ETB.US,D,20100205,000000,5.3694,5.37692,5.2185,5.34599,425883.7246983,0
+ETB.US,D,20100208,000000,5.33068,5.42887,5.31109,5.35028,183425.81376729,0
+ETB.US,D,20100209,000000,5.42419,5.48253,5.36246,5.42419,231988.2378335,0
+ETB.US,D,20100210,000000,5.44389,5.50708,5.38139,5.45076,212994.4156726,0
+ETB.US,D,20100211,000000,5.46084,5.60773,5.44389,5.55378,214330.32115468,0
+ETB.US,D,20100212,000000,5.50708,5.57349,5.47977,5.54341,192694.11789075,0
+ETB.US,D,20100216,000000,5.61469,5.70182,5.58166,5.66757,293633.28623909,0
+ETB.US,D,20100217,000000,5.68186,5.71762,5.67053,5.70907,141138.25652089,0
+ETB.US,D,20100218,000000,5.70907,5.79631,5.70907,5.76756,149440.63055935,0
+ETB.US,D,20100219,000000,5.75948,5.80686,5.75548,5.80686,150708.21672095,0
+ETB.US,D,20100222,000000,5.84559,5.84559,5.67347,5.67347,308731.85606595,0
+ETB.US,D,20100223,000000,5.70724,5.70724,5.62105,5.62695,268573.75948571,0
+ETB.US,D,20100224,000000,5.67347,5.85729,5.67347,5.83141,254119.49340431,0
+ETB.US,D,20100225,000000,5.74873,5.92485,5.72172,5.87794,330714.91126465,0
+ETB.US,D,20100226,000000,5.91611,5.96213,5.90495,5.95424,177516.7180787,0
+ETB.US,D,20100301,000000,6.08601,6.11378,5.98783,6.06879,271626.05651162,0
+ETB.US,D,20100302,000000,6.12141,6.13615,5.99857,6.03141,188588.65226292,0
+ETB.US,D,20100303,000000,6.06879,6.08924,6.0194,6.04302,172241.41547091,0
+ETB.US,D,20100304,000000,6.05014,6.0531,5.97583,6.0531,242164.66338615,0
+ETB.US,D,20100305,000000,6.09228,6.17031,6.0531,6.1254,271812.09527662,0
+ETB.US,D,20100308,000000,6.12141,6.21046,6.10151,6.11778,233468.13942182,0
+ETB.US,D,20100309,000000,6.13615,6.25183,6.13615,6.21874,271736.41849085,0
+ETB.US,D,20100310,000000,6.23985,6.25898,6.21501,6.24756,227975.26605495,0
+ETB.US,D,20100311,000000,6.23985,6.25898,6.14976,6.23985,396339.29732178,0
+ETB.US,D,20100312,000000,6.22303,6.26421,6.16583,6.25898,128981.62174068,0
+ETB.US,D,20100315,000000,6.23557,6.25574,6.14232,6.23253,274055.07112142,0
+ETB.US,D,20100316,000000,6.20237,6.34471,6.20237,6.3367,436473.21937325,0
+ETB.US,D,20100317,000000,6.32206,6.46867,6.28172,6.30835,531837.53117013,0
+ETB.US,D,20100318,000000,6.28399,6.3367,6.26421,6.3115,446234.47367066,0
+ETB.US,D,20100319,000000,6.28828,6.30331,6.18877,6.23557,291802.32845013,0
+ETB.US,D,20100322,000000,6.18067,6.32604,6.18067,6.29742,223363.18638907,0
+ETB.US,D,20100323,000000,6.28172,6.45791,6.2779,6.37475,497982.68020434,0
+ETB.US,D,20100324,000000,6.31883,6.43747,6.31883,6.43432,430677.63886331,0
+ETB.US,D,20100325,000000,6.46867,6.46867,6.35651,6.37143,284757.02990856,0
+ETB.US,D,20100326,000000,6.37475,6.40474,6.34471,6.40474,307894.15609018,0
+ETB.US,D,20100329,000000,6.44639,6.44639,6.0781,6.13615,1122362.4097021,0
+ETB.US,D,20100330,000000,6.12141,6.21046,6.0531,6.07297,477774.87627176,0
+ETB.US,D,20100331,000000,6.04691,6.10151,6.01619,6.04302,419547.8960233,0
+ETB.US,D,20100401,000000,6.04302,6.1332,6.0234,6.08601,333910.15333033,0
+ETB.US,D,20100405,000000,6.1332,6.16184,6.0531,6.14232,393297.51096056,0
+ETB.US,D,20100406,000000,6.12141,6.17031,6.04302,6.08924,383868.39366736,0
+ETB.US,D,20100407,000000,6.0531,6.12988,6.02787,6.08068,328419.3820964,0
+ETB.US,D,20100408,000000,6.03692,6.18877,6.00998,6.16184,472321.9434307,0
+ETB.US,D,20100409,000000,6.15451,6.20722,6.15451,6.18067,252588.08955901,0
+ETB.US,D,20100412,000000,6.18067,6.22303,6.17497,6.19153,207088.47318342,0
+ETB.US,D,20100413,000000,6.18877,6.24384,6.18067,6.23253,256634.69546458,0
+ETB.US,D,20100414,000000,6.2293,6.24384,6.20722,6.22682,260088.49988165,0
+ETB.US,D,20100415,000000,6.24384,6.24756,6.15802,6.1999,369671.63887088,0
+ETB.US,D,20100416,000000,6.22682,6.25183,6.14976,6.21046,466740.78048042,0
+ETB.US,D,20100419,000000,6.1999,6.23985,6.19552,6.22303,294386.90089735,0
+ETB.US,D,20100420,000000,6.23253,6.32604,6.21046,6.30835,555595.83763492,0
+ETB.US,D,20100421,000000,6.17764,6.17764,6.09351,6.10551,332568.99251592,0
+ETB.US,D,20100422,000000,6.07297,6.07297,6.0194,6.06613,263380.44006249,0
+ETB.US,D,20100423,000000,6.02741,6.0781,6.01503,6.0392,213177.3012382,0
+ETB.US,D,20100426,000000,6.02787,6.06879,6.02787,6.04302,189794.22550284,0
+ETB.US,D,20100427,000000,6.03141,6.04691,5.94491,5.94491,240954.88588037,0
+ETB.US,D,20100428,000000,5.95766,5.99857,5.92113,5.99857,211489.28848903,0
+ETB.US,D,20100429,000000,5.99563,6.06879,5.99563,6.06613,242060.60780573,0
+ETB.US,D,20100430,000000,6.0606,6.0606,5.92836,5.95766,285302.53340597,0
+ETB.US,D,20100503,000000,6.00998,6.0234,5.96452,5.98783,210379.36229778,0
+ETB.US,D,20100504,000000,5.94967,5.96213,5.84977,5.87794,212339.60126242,0
+ETB.US,D,20100505,000000,5.81267,5.90495,5.73674,5.83141,201843.65150321,0
+ETB.US,D,20100506,000000,5.78232,5.80686,4.86535,5.30709,1312484.5679434,0
+ETB.US,D,20100507,000000,5.37244,5.56891,5.2441,5.3224,985163.55030699,0
+ETB.US,D,20100510,000000,5.52447,5.61469,5.49404,5.59318,331958.32289745,0
+ETB.US,D,20100511,000000,5.50204,5.70724,5.50204,5.58899,239198.5538107,0
+ETB.US,D,20100512,000000,5.62695,5.68584,5.57349,5.6515,216599.57366119,0
+ETB.US,D,20100513,000000,5.68584,5.70182,5.63228,5.63228,213835.26884778,0
+ETB.US,D,20100514,000000,5.59594,5.67347,5.49822,5.53667,255153.74280979,0
+ETB.US,D,20100517,000000,5.53866,5.53866,5.40461,5.49404,216939.06813066,0
+ETB.US,D,20100518,000000,5.51848,5.54589,5.42097,5.42097,139194.83461975,0
+ETB.US,D,20100519,000000,5.42419,5.54978,5.23629,5.3422,232421.27721872,0
+ETB.US,D,20100520,000000,5.22574,5.23336,5.09227,5.09227,300124.6727515,0
+ETB.US,D,20100521,000000,4.99159,5.23336,4.93185,5.1069,366675.04836779,0
+ETB.US,D,20100524,000000,5.06276,5.20139,5.06276,5.12641,177148.84481456,0
+ETB.US,D,20100525,000000,4.96925,5.19377,4.95783,5.15924,285254.18434839,0
+ETB.US,D,20100526,000000,5.20139,5.23336,5.11148,5.12984,282011.6442916,0
+ETB.US,D,20100527,000000,5.18607,5.33926,5.18607,5.31422,232803.86541342,0
+ETB.US,D,20100528,000000,5.3422,5.36635,5.20547,5.2125,728673.90201514,0
+ETB.US,D,20100601,000000,5.11557,5.24829,5.11557,5.12641,265630.77337258,0
+ETB.US,D,20100602,000000,5.16608,5.19709,5.09567,5.18178,361430.22668759,0
+ETB.US,D,20100603,000000,5.2185,5.29442,5.18178,5.22965,486002.62459093,0
+ETB.US,D,20100604,000000,5.12984,5.20881,5.1069,5.13707,448836.91424784,0
+ETB.US,D,20100607,000000,5.11148,5.16219,5.04468,5.05172,296289.3312062,0
+ETB.US,D,20100608,000000,5.04468,5.11557,5.0325,5.11557,290446.45270515,0
+ETB.US,D,20100609,000000,5.13707,5.20547,5.09977,5.11148,486253.82947701,0
+ETB.US,D,20100610,000000,5.16219,5.2716,5.15924,5.2716,471545.20531012,0
+ETB.US,D,20100611,000000,5.19377,5.29442,5.19377,5.2872,320216.85937249,0
+ETB.US,D,20100614,000000,5.29442,5.37244,5.29442,5.31422,385314.66112868,0
+ETB.US,D,20100615,000000,5.31109,5.48689,5.31109,5.48253,468213.32460346,0
+ETB.US,D,20100616,000000,5.44389,5.58166,5.44389,5.56224,395803.25342261,0
+ETB.US,D,20100617,000000,5.57349,5.62105,5.52447,5.5576,207930.37742506,0
+ETB.US,D,20100618,000000,5.5576,5.64741,5.55378,5.59927,209596.3177784,0
+ETB.US,D,20100621,000000,5.66046,5.7414,5.65568,5.70182,204792.94401515,0
+ETB.US,D,20100622,000000,5.73388,5.75243,5.55378,5.60298,398394.13226864,0
+ETB.US,D,20100623,000000,5.6239,5.69945,5.58403,5.68584,319529.46190178,0
+ETB.US,D,20100624,000000,5.67777,5.71762,5.62695,5.67777,205046.25103418,0
+ETB.US,D,20100625,000000,5.64741,5.77851,5.64741,5.73388,212955.52621325,0
+ETB.US,D,20100628,000000,5.7414,5.87156,5.69088,5.74873,306416.3566348,0
+ETB.US,D,20100629,000000,5.6947,5.7414,5.62695,5.70182,353431.61085867,0
+ETB.US,D,20100630,000000,5.68432,5.71353,5.67148,5.68023,250212.67933912,0
+ETB.US,D,20100701,000000,5.65568,5.67777,5.55378,5.63228,271426.35388251,0
+ETB.US,D,20100702,000000,5.63228,5.75948,5.56891,5.75948,177881.43814342,0
+ETB.US,D,20100706,000000,5.79269,5.79269,5.53667,5.58403,496276.79932519,0
+ETB.US,D,20100707,000000,5.58403,5.63228,5.51848,5.63228,423723.78310454,0
+ETB.US,D,20100708,000000,5.64302,5.72172,5.6399,5.68186,279626.77447349,0
+ETB.US,D,20100709,000000,5.66046,5.67777,5.51848,5.58166,693515.7286278,0
+ETB.US,D,20100712,000000,5.56891,5.58403,5.48253,5.50204,637052.43791428,0
+ETB.US,D,20100713,000000,5.56492,5.64302,5.53667,5.63228,394004.87869418,0
+ETB.US,D,20100714,000000,5.59594,5.72172,5.58403,5.69746,401175.25414555,0
+ETB.US,D,20100715,000000,5.67777,5.74538,5.59318,5.73388,382291.79396388,0
+ETB.US,D,20100716,000000,5.69746,5.72932,5.60298,5.63628,438353.57728626,0
+ETB.US,D,20100719,000000,5.64302,5.68186,5.5576,5.6239,305604.93332077,0
+ETB.US,D,20100720,000000,5.58899,5.6947,5.54589,5.68186,519174.28235189,0
+ETB.US,D,20100721,000000,5.56224,5.56224,5.35028,5.37244,371518.36265685,0
+ETB.US,D,20100722,000000,5.47502,5.4908,5.40946,5.45076,467612.1145832,0
+ETB.US,D,20100723,000000,5.40946,5.46455,5.40946,5.44058,288506.18400341,0
+ETB.US,D,20100726,000000,5.48253,5.48253,5.42419,5.45076,230811.04338825,0
+ETB.US,D,20100727,000000,5.47502,5.51479,5.44058,5.44058,310224.37045191,0
+ETB.US,D,20100728,000000,5.42419,5.44389,5.35028,5.3694,234037.81744802,0
+ETB.US,D,20100729,000000,5.37692,5.42097,5.30404,5.38139,326603.139238,0
+ETB.US,D,20100730,000000,5.37921,5.45076,5.2716,5.36635,523876.75373408,0
+ETB.US,D,20100802,000000,5.401,5.45674,5.36635,5.42419,387307.48315385,0
+ETB.US,D,20100803,000000,5.42097,5.44389,5.38482,5.40461,212858.8280981,0
+ETB.US,D,20100804,000000,5.41278,5.42097,5.36246,5.38139,357076.7093731,0
+ETB.US,D,20100805,000000,5.3694,5.38139,5.34599,5.35856,170057.29934835,0
+ETB.US,D,20100806,000000,5.33068,5.39261,5.32668,5.3694,208928.89057061,0
+ETB.US,D,20100809,000000,5.37692,5.401,5.31109,5.33421,264464.089592,0
+ETB.US,D,20100810,000000,5.29015,5.35856,5.2716,5.31899,272277.71772237,0
+ETB.US,D,20100811,000000,5.24829,5.28054,5.20139,5.20139,279103.34337194,0
+ETB.US,D,20100812,000000,5.17428,5.28369,5.16608,5.22965,304873.39105835,0
+ETB.US,D,20100813,000000,5.2562,5.27607,5.2185,5.26456,186328.85935461,0
+ETB.US,D,20100816,000000,5.24829,5.2562,5.21584,5.23336,177684.88871374,0
+ETB.US,D,20100817,000000,5.30015,5.30015,5.26047,5.28054,391727.21765592,0
+ETB.US,D,20100818,000000,5.26846,5.33926,5.2562,5.33068,190027.56225895,0
+ETB.US,D,20100819,000000,5.41278,5.41278,5.28369,5.35028,231311.35102749,0
+ETB.US,D,20100820,000000,5.34599,5.35476,5.29442,5.31422,254055.37834971,0
+ETB.US,D,20100823,000000,5.35856,5.37692,5.25181,5.25181,215709.32036197,0
+ETB.US,D,20100824,000000,5.2441,5.27607,5.20139,5.2185,235671.17474081,0
+ETB.US,D,20100825,000000,5.24077,5.3422,5.20881,5.33926,290090.14117217,0
+ETB.US,D,20100826,000000,5.35476,5.38482,5.29442,5.35028,180993.64595808,0
+ETB.US,D,20100827,000000,5.3694,5.38139,5.30015,5.37244,155822.70615898,0
+ETB.US,D,20100830,000000,5.39642,5.40461,5.35476,5.37244,161409.12444161,0
+ETB.US,D,20100831,000000,5.37121,5.40052,5.34077,5.38851,127756.07823786,0
+ETB.US,D,20100901,000000,5.40461,5.51848,5.40461,5.45076,235754.20899186,0
+ETB.US,D,20100902,000000,5.44389,5.54341,5.43676,5.46731,289721.21684155,0
+ETB.US,D,20100903,000000,5.53866,5.5576,5.46084,5.5576,340260.69693592,0
+ETB.US,D,20100907,000000,5.52943,5.52943,5.45436,5.47977,144690.86118605,0
+ETB.US,D,20100908,000000,5.51126,5.57349,5.50204,5.57349,163174.91610948,0
+ETB.US,D,20100909,000000,5.57815,5.60773,5.54341,5.57815,173536.32936068,0
+ETB.US,D,20100910,000000,5.61469,5.61469,5.56891,5.59318,212659.12546898,0
+ETB.US,D,20100913,000000,5.58166,5.64741,5.58166,5.63228,243210.47452279,0
+ETB.US,D,20100914,000000,5.62695,5.63228,5.59318,5.59594,283899.35966988,0
+ETB.US,D,20100915,000000,5.61469,5.64302,5.59318,5.62695,238677.22484208,0
+ETB.US,D,20100916,000000,5.64741,5.65568,5.61469,5.65568,424968.24580382,0
+ETB.US,D,20100917,000000,5.66046,5.66425,5.59318,5.59318,2294420.2931241,0
+ETB.US,D,20100920,000000,5.62105,5.6947,5.62105,5.6947,371535.17972036,0
+ETB.US,D,20100921,000000,5.67053,5.70907,5.63628,5.70907,826910.77847172,0
+ETB.US,D,20100922,000000,5.71762,5.71762,5.67053,5.71762,315638.41383363,0
+ETB.US,D,20100923,000000,5.6947,5.72552,5.65568,5.72552,231866.31412311,0
+ETB.US,D,20100924,000000,5.73674,5.79631,5.73674,5.79631,287430.94300564,0
+ETB.US,D,20100927,000000,5.81267,5.81542,5.74873,5.77851,177113.10855461,0
+ETB.US,D,20100928,000000,5.80402,5.81542,5.74873,5.80686,249120.62127786,0
+ETB.US,D,20100929,000000,5.80402,5.81267,5.72552,5.75948,243917.84225641,0
+ETB.US,D,20100930,000000,5.78605,5.80402,5.70724,5.72552,285887.97742918,0
+ETB.US,D,20101001,000000,5.7414,5.7414,5.6947,5.70907,151819.19397865,0
+ETB.US,D,20101004,000000,5.6947,5.70907,5.66757,5.69945,142451.03854065,0
+ETB.US,D,20101005,000000,5.72552,5.75548,5.70182,5.75548,162447.57811296,0
+ETB.US,D,20101006,000000,5.72932,5.79269,5.70724,5.78944,220664.04769673,0
+ETB.US,D,20101007,000000,5.78605,5.83521,5.74538,5.83521,316314.24957318,0
+ETB.US,D,20101008,000000,5.81267,5.85425,5.77223,5.85425,469719.50285351,0
+ETB.US,D,20101011,000000,5.81542,5.86795,5.79269,5.86795,585234.86099365,0
+ETB.US,D,20101012,000000,5.83797,5.87156,5.80402,5.87156,429272.36299428,0
+ETB.US,D,20101013,000000,5.86015,5.88955,5.85425,5.87156,358265.46554951,0
+ETB.US,D,20101014,000000,5.87794,5.93454,5.80686,5.82294,527020.49354281,0
+ETB.US,D,20101015,000000,5.83521,5.87794,5.79269,5.85729,401522.1060803,0
+ETB.US,D,20101018,000000,5.87156,5.87794,5.84168,5.85729,299743.13562326,0
+ETB.US,D,20101019,000000,5.83521,5.88632,5.74538,5.863,1022718.1552436,0
+ETB.US,D,20101020,000000,5.70182,5.75243,5.65568,5.66757,632073.53605072,0
+ETB.US,D,20101021,000000,5.70724,5.71762,5.61469,5.66425,321562.22445278,0
+ETB.US,D,20101022,000000,5.66757,5.69746,5.6239,5.67777,337580.47744002,0
+ETB.US,D,20101025,000000,5.67777,5.70182,5.60773,5.70182,338377.1858235,0
+ETB.US,D,20101026,000000,5.68584,5.70182,5.66046,5.68584,259072.11860614,0
+ETB.US,D,20101027,000000,5.67347,5.68186,5.63628,5.67777,165207.6786605,0
+ETB.US,D,20101028,000000,5.68584,5.72172,5.6515,5.72172,273135.38796108,0
+ETB.US,D,20101029,000000,5.74292,5.75474,5.67605,5.69716,278263.54126322,0
+ETB.US,D,20101101,000000,5.73388,5.75948,5.6947,5.70907,479190.66280548,0
+ETB.US,D,20101102,000000,5.73388,5.7414,5.68584,5.70724,264285.40829227,0
+ETB.US,D,20101103,000000,5.70182,5.72552,5.68186,5.72552,191306.7101517,0
+ETB.US,D,20101104,000000,5.75243,5.75548,5.69746,5.72552,405094.68100836,0
+ETB.US,D,20101105,000000,5.7141,5.75948,5.70182,5.75948,226347.16409449,0
+ETB.US,D,20101108,000000,5.74538,5.75948,5.70182,5.75243,236087.39706252,0
+ETB.US,D,20101109,000000,5.75548,5.75548,5.6399,5.68186,364280.71895148,0
+ETB.US,D,20101110,000000,5.66757,5.70907,5.61154,5.61792,481808.8693797,0
+ETB.US,D,20101111,000000,5.60773,5.60773,5.55378,5.56224,282279.66624118,0
+ETB.US,D,20101112,000000,5.53667,5.62695,5.44058,5.48689,389939.35359217,0
+ETB.US,D,20101115,000000,5.53315,5.57815,5.49822,5.49822,153204.49958476,0
+ETB.US,D,20101116,000000,5.4908,5.49404,5.36246,5.42097,247884.56711033,0
+ETB.US,D,20101117,000000,5.37244,5.51479,5.37244,5.49822,178754.87437915,0
+ETB.US,D,20101118,000000,5.56492,5.60773,5.53866,5.56891,156497.49083208,0
+ETB.US,D,20101119,000000,5.56492,5.56891,5.52192,5.53866,130466.77866136,0
+ETB.US,D,20101122,000000,5.53315,5.54589,5.51126,5.52447,129966.47102212,0
+ETB.US,D,20101123,000000,5.50708,5.53315,5.47977,5.49404,99402.509170695,0
+ETB.US,D,20101124,000000,5.49822,5.52943,5.44389,5.52943,145514.89729771,0
+ETB.US,D,20101126,000000,5.46731,5.5576,5.46731,5.51848,84641.331680362,0
+ETB.US,D,20101129,000000,5.49404,5.50708,5.42419,5.50204,228789.8425684,0
+ETB.US,D,20101130,000000,5.46884,5.51678,5.46884,5.50441,162778.66405068,0
+ETB.US,D,20101201,000000,5.51848,5.55378,5.51848,5.53866,232019.76982757,0
+ETB.US,D,20101202,000000,5.5576,5.58166,5.53866,5.56891,167412.81611242,0
+ETB.US,D,20101203,000000,5.53667,5.58403,5.52943,5.58403,114397.02341713,0
+ETB.US,D,20101206,000000,5.57349,5.58403,5.53667,5.55378,147435.19573653,0
+ETB.US,D,20101207,000000,5.57349,5.62695,5.55378,5.59318,208765.9752679,0
+ETB.US,D,20101208,000000,5.56492,5.58403,5.54589,5.58403,143274.02358586,0
+ETB.US,D,20101209,000000,5.56224,5.62105,5.53315,5.62105,197978.88009678,0
+ETB.US,D,20101210,000000,5.62105,5.62105,5.53866,5.60298,236225.08676997,0
+ETB.US,D,20101213,000000,5.63628,5.63628,5.53667,5.54589,203071.29713899,0
+ETB.US,D,20101214,000000,5.55378,5.59318,5.53667,5.55378,178528.89508833,0
+ETB.US,D,20101215,000000,5.19709,5.49404,5.16608,5.20547,1444489.0568487,0
+ETB.US,D,20101216,000000,5.15924,5.33421,5.15924,5.2562,713683.59203455,0
+ETB.US,D,20101217,000000,5.26846,5.29729,5.24829,5.24829,338035.58922109,0
+ETB.US,D,20101220,000000,5.2562,5.2872,5.22574,5.24077,251506.54216243,0
+ETB.US,D,20101221,000000,5.2441,5.29442,5.20881,5.23629,612277.75017399,0
+ETB.US,D,20101222,000000,5.20547,5.26456,5.20139,5.26047,501647.74898167,0
+ETB.US,D,20101223,000000,5.26456,5.29015,5.2562,5.26846,257321.04186883,0
+ETB.US,D,20101227,000000,5.23629,5.2872,5.23629,5.28054,174088.1392569,0
+ETB.US,D,20101228,000000,5.29442,5.33068,5.27607,5.29015,222444.55429519,0
+ETB.US,D,20101229,000000,5.30812,5.31623,5.28074,5.31184,229752.619454,0
+ETB.US,D,20101230,000000,5.31184,5.3243,5.29501,5.31623,212219.77968497,0
+ETB.US,D,20101231,000000,5.32366,5.41278,5.3149,5.37311,223183.45402288,0
+ETB.US,D,20110103,000000,5.40461,5.44389,5.38482,5.44389,225034.38207474,0
+ETB.US,D,20110104,000000,5.41584,5.45436,5.40461,5.45436,218912.97095941,0
+ETB.US,D,20110105,000000,5.43325,5.52447,5.42097,5.52447,388683.32916174,0
+ETB.US,D,20110106,000000,5.52447,5.52447,5.401,5.43325,330975.57574896,0
+ETB.US,D,20110107,000000,5.4477,5.47977,5.39261,5.4477,232782.84408406,0
+ETB.US,D,20110110,000000,5.41278,5.46084,5.40461,5.4477,278050.17477001,0
+ETB.US,D,20110111,000000,5.44389,5.45674,5.42419,5.42419,203454.93640016,0
+ETB.US,D,20110112,000000,5.43325,5.47977,5.43325,5.47121,521394.13473437,0
+ETB.US,D,20110113,000000,5.48253,5.48253,5.44058,5.44389,183606.59719996,0
+ETB.US,D,20110114,000000,5.44058,5.47977,5.44058,5.46731,235471.47211169,0
+ETB.US,D,20110118,000000,5.47121,5.47121,5.44389,5.45436,302252.03128471,0
+ETB.US,D,20110119,000000,5.45076,5.45076,5.39642,5.401,284194.70934766,0
+ETB.US,D,20110120,000000,5.29442,5.30015,5.23629,5.2441,280675.73880952,0
+ETB.US,D,20110121,000000,5.26846,5.29442,5.26456,5.2716,168500.66990779,0
+ETB.US,D,20110124,000000,5.24077,5.29442,5.24077,5.2716,256243.69873812,0
+ETB.US,D,20110125,000000,5.2716,5.27607,5.23629,5.26456,224741.13452989,0
+ETB.US,D,20110126,000000,5.28054,5.30015,5.26456,5.26456,215958.42311511,0
+ETB.US,D,20110127,000000,5.2562,5.27607,5.24829,5.24829,205488.75001762,0
+ETB.US,D,20110128,000000,5.24829,5.30015,5.17865,5.20139,482929.30623564,0
+ETB.US,D,20110131,000000,5.24305,5.26456,5.2266,5.26047,207350.18873419,0
+ETB.US,D,20110201,000000,5.29442,5.30404,5.28054,5.29015,468213.32460346,0
+ETB.US,D,20110202,000000,5.28054,5.29015,5.26456,5.28054,158091.95866551,0
+ETB.US,D,20110203,000000,5.28054,5.28054,5.2562,5.28054,157246.90122445,0
+ETB.US,D,20110204,000000,5.2716,5.27607,5.25181,5.2716,164436.19587226,0
+ETB.US,D,20110207,000000,5.26456,5.31109,5.26456,5.29442,133056.60644091,0
+ETB.US,D,20110208,000000,5.2872,5.30404,5.28054,5.30404,172165.73868514,0
+ETB.US,D,20110209,000000,5.27607,5.2872,5.2562,5.26846,205312.17085083,0
+ETB.US,D,20110210,000000,5.26047,5.26846,5.23336,5.25181,257532.30622907,0
+ETB.US,D,20110211,000000,5.26047,5.29442,5.2441,5.27607,253692.76041792,0
+ETB.US,D,20110214,000000,5.27607,5.28369,5.26047,5.28054,144511.12881984,0
+ETB.US,D,20110215,000000,5.26846,5.28054,5.2441,5.25181,115172.71047125,0
+ETB.US,D,20110216,000000,5.26047,5.28054,5.25181,5.27607,237187.86365554,0
+ETB.US,D,20110218,000000,5.26456,5.26846,5.23336,5.25181,296744.44298726,0
+ETB.US,D,20110222,000000,5.2185,5.23336,5.14867,5.15924,466277.2601676,0
+ETB.US,D,20110223,000000,5.1521,5.17037,5.066,5.11148,303457.60452462,0
+ETB.US,D,20110224,000000,5.09567,5.11557,5.07018,5.09227,214998.79942894,0
+ETB.US,D,20110225,000000,5.09227,5.13707,5.09227,5.11908,216984.26398885,0
+ETB.US,D,20110228,000000,5.12327,5.18417,5.12327,5.1345,546667.02798095,0
+ETB.US,D,20110301,000000,5.14907,5.17198,5.09977,5.10757,236266.07836225,0
+ETB.US,D,20110302,000000,5.09227,5.12269,5.07769,5.12269,241400.5380632,0
+ETB.US,D,20110303,000000,5.15516,5.20139,5.13317,5.15516,368263.20980243,0
+ETB.US,D,20110304,000000,5.1521,5.15516,5.1069,5.13317,175373.59354846,0
+ETB.US,D,20110307,000000,5.12641,5.13973,5.09977,5.10406,159525.61332921,0
+ETB.US,D,20110308,000000,5.09977,5.14867,5.09977,5.1441,175843.42026008,0
+ETB.US,D,20110309,000000,5.13317,5.1441,5.10406,5.11557,359957.68256458,0
+ETB.US,D,20110310,000000,5.1069,5.11557,5.066,5.0736,296771.77071546,0
+ETB.US,D,20110311,000000,5.05447,5.09977,5.05447,5.08046,255957.80865857,0
+ETB.US,D,20110314,000000,5.08046,5.09567,5.04468,5.066,139286.27740255,0
+ETB.US,D,20110315,000000,4.99159,5.02938,4.93537,5.02528,295519.9505509,0
+ETB.US,D,20110316,000000,5.02166,5.02528,4.8839,4.91673,581170.38695812,0
+ETB.US,D,20110317,000000,4.93537,4.98465,4.93118,4.96221,382603.96070517,0
+ETB.US,D,20110318,000000,4.99893,5.0325,4.96163,4.98055,404960.14450034,0
+ETB.US,D,20110321,000000,5.11557,5.11557,5.02166,5.08046,376460.477194,0
+ETB.US,D,20110322,000000,5.066,5.0736,5.04468,5.05885,352251.263214,0
+ETB.US,D,20110323,000000,5.06276,5.066,5.00624,5.04049,341555.61082569,0
+ETB.US,D,20110324,000000,5.05172,5.09227,5.0367,5.08046,206633.36140233,0
+ETB.US,D,20110325,000000,5.09502,5.10757,5.06513,5.09502,164729.44341711,0
+ETB.US,D,20110328,000000,5.11557,5.12269,5.09227,5.1069,198044.04621785,0
+ETB.US,D,20110329,000000,5.09567,5.12641,5.08416,5.11908,234066.19624268,0
+ETB.US,D,20110330,000000,5.13317,5.14867,5.11557,5.12984,273579.98907747,0
+ETB.US,D,20110331,000000,5.13135,5.15924,5.11196,5.15924,203566.34944586,0
+ETB.US,D,20110401,000000,5.1598,5.18854,5.14907,5.16771,284886.31108425,0
+ETB.US,D,20110404,000000,5.15924,5.16608,5.13973,5.15924,177787.8932277,0
+ETB.US,D,20110405,000000,5.1598,5.17198,5.14126,5.1598,243895.76986056,0
+ETB.US,D,20110406,000000,5.15924,5.18997,5.1521,5.15924,294935.55759416,0
+ETB.US,D,20110407,000000,5.15649,5.17198,5.14126,5.15649,181080.88447501,0
+ETB.US,D,20110408,000000,5.1598,5.16771,5.13736,5.15277,150995.15786697,0
+ETB.US,D,20110411,000000,5.15516,5.16608,5.12984,5.15924,306358.547979,0
+ETB.US,D,20110412,000000,5.14552,5.14552,5.09977,5.13736,253455.21939591,0
+ETB.US,D,20110413,000000,5.15649,5.1598,5.11196,5.14552,146023.6134687,0
+ETB.US,D,20110414,000000,5.13736,5.14126,5.11948,5.12698,242705.96261768,0
+ETB.US,D,20110415,000000,5.14126,5.15277,5.1345,5.14126,331654.56468791,0
+ETB.US,D,20110418,000000,5.11557,5.12327,5.07733,5.10406,316054.63615533,0
+ETB.US,D,20110419,000000,5.11196,5.1345,5.10757,5.11948,270175.58478444,0
+ETB.US,D,20110420,000000,5.15277,5.19159,5.15277,5.17198,238140.12987643,0
+ETB.US,D,20110421,000000,5.17941,5.18417,5.15649,5.16333,373476.49948857,0
+ETB.US,D,20110425,000000,5.15649,5.17198,5.11196,5.13736,482055.86999991,0
+ETB.US,D,20110426,000000,5.16333,5.17636,5.14907,5.16771,262047.68777982,0
+ETB.US,D,20110427,000000,5.17198,5.18854,5.1598,5.18417,351006.80051474,0
+ETB.US,D,20110428,000000,5.18417,5.19159,5.1598,5.19159,372303.50930918,0
+ETB.US,D,20110429,000000,5.22365,5.22365,5.17941,5.2125,349809.63580658,0
+ETB.US,D,20110502,000000,5.23269,5.23269,5.19626,5.20424,264659.58795524,0
+ETB.US,D,20110503,000000,5.19159,5.20813,5.17198,5.17198,296601.49794748,0
+ETB.US,D,20110504,000000,5.18417,5.19159,5.1345,5.15277,158676.35162227,0
+ETB.US,D,20110505,000000,5.1345,5.16333,5.11557,5.12698,166229.31526835,0
+ETB.US,D,20110506,000000,5.15277,5.18417,5.12984,5.1345,181519.17919256,0
+ETB.US,D,20110509,000000,5.14126,5.16771,5.1345,5.16771,237873.15899332,0
+ETB.US,D,20110510,000000,5.18417,5.22155,5.1598,5.21745,215681.99263377,0
+ETB.US,D,20110511,000000,5.21107,5.22155,5.15277,5.17941,253031.63960894,0
+ETB.US,D,20110512,000000,5.17198,5.20813,5.14126,5.20813,272492.13528206,0
+ETB.US,D,20110513,000000,5.20813,5.21745,5.15649,5.17198,254409.58774975,0
+ETB.US,D,20110516,000000,5.17636,5.21107,5.1598,5.16333,269347.34440689,0
+ETB.US,D,20110517,000000,5.16771,5.17636,5.15649,5.16333,229394.20578806,0
+ETB.US,D,20110518,000000,5.17941,5.22155,5.17198,5.21745,300422.12456223,0
+ETB.US,D,20110519,000000,5.23629,5.23963,5.21107,5.23629,326957.34863803,0
+ETB.US,D,20110520,000000,5.21745,5.23269,5.20813,5.21451,253705.37321554,0
+ETB.US,D,20110523,000000,5.19626,5.19626,5.17198,5.17941,143091.13802025,0
+ETB.US,D,20110524,000000,5.18854,5.20424,5.16333,5.17636,218753.20885613,0
+ETB.US,D,20110525,000000,5.18417,5.19986,5.17941,5.18417,176552.89012663,0
+ETB.US,D,20110526,000000,5.18854,5.22155,5.18417,5.19986,206865.64709199,0
+ETB.US,D,20110527,000000,5.21745,5.23629,5.21451,5.21451,137231.44245569,0
+ETB.US,D,20110531,000000,5.24714,5.25571,5.21956,5.23496,199814.04215161,0
+ETB.US,D,20110601,000000,5.23629,5.25181,5.19159,5.19626,366384.95402238,0
+ETB.US,D,20110602,000000,5.20424,5.20424,5.17198,5.19626,205103.00862351,0
+ETB.US,D,20110603,000000,5.15277,5.18417,5.14907,5.17941,212963.934745,0
+ETB.US,D,20110606,000000,5.15649,5.17636,5.1345,5.1345,194180.32587788,0
+ETB.US,D,20110607,000000,5.14126,5.17198,5.14126,5.15277,202361.82727241,0
+ETB.US,D,20110608,000000,5.13736,5.15277,5.11557,5.11557,219492.10858383,0
+ETB.US,D,20110609,000000,5.11557,5.14907,5.11196,5.13736,236623.44096169,0
+ETB.US,D,20110610,000000,5.12327,5.12698,5.05792,5.06513,322062.53209202,0
+ETB.US,D,20110613,000000,5.06513,5.07998,5.03136,5.0349,222859.72555043,0
+ETB.US,D,20110614,000000,5.05363,5.11948,5.05363,5.08342,166377.51564046,0
+ETB.US,D,20110615,000000,5.06513,5.07733,4.99665,5.01186,166129.46395379,0
+ETB.US,D,20110616,000000,5.02689,5.0503,4.98342,5.00321,203518.00038829,0
+ETB.US,D,20110617,000000,5.0503,5.05363,4.98893,4.99294,301348.1141214,0
+ETB.US,D,20110620,000000,5.00064,5.02737,4.99665,5.00729,353397.97673168,0
+ETB.US,D,20110621,000000,5.03136,5.11557,5.03136,5.09977,303921.12483745,0
+ETB.US,D,20110622,000000,5.10406,5.12327,5.07998,5.10757,314408.66606491,0
+ETB.US,D,20110623,000000,5.05363,5.10757,5.03888,5.10757,280683.09627481,0
+ETB.US,D,20110624,000000,5.10757,5.10757,5.05363,5.06163,285749.23665529,0
+ETB.US,D,20110627,000000,5.07733,5.11196,5.05363,5.08808,100720.54652279,0
+ETB.US,D,20110628,000000,5.12984,5.15277,5.11557,5.14907,207190.42663089,0
+ETB.US,D,20110629,000000,5.17198,5.18854,5.16333,5.16333,174837.54964927,0
+ETB.US,D,20110630,000000,5.18273,5.2562,5.18273,5.2562,212390.05245295,0
+ETB.US,D,20110701,000000,5.23697,5.2737,5.21166,5.26131,220720.80528606,0
+ETB.US,D,20110705,000000,5.2737,5.2737,5.21166,5.24962,228368.36491435,0
+ETB.US,D,20110706,000000,5.2737,5.2737,5.23697,5.24458,362790.30669845,0
+ETB.US,D,20110707,000000,5.29359,5.32366,5.28901,5.3149,320855.90778563,0
+ETB.US,D,20110708,000000,5.26951,5.28236,5.24962,5.28236,134714.13826249,0
+ETB.US,D,20110711,000000,5.25714,5.26589,5.20813,5.22965,288449.42641409,0
+ETB.US,D,20110712,000000,5.24134,5.28901,5.24134,5.26131,255515.30967513,0
+ETB.US,D,20110713,000000,5.26951,5.29729,5.24962,5.24962,172249.82400265,0
+ETB.US,D,20110714,000000,5.26589,5.28644,5.24134,5.24134,237112.18686978,0
+ETB.US,D,20110715,000000,5.26131,5.26131,5.22194,5.24458,109739.7478931,0
+ETB.US,D,20110718,000000,5.24458,5.24962,5.21166,5.23697,487917.66769741,0
+ETB.US,D,20110719,000000,5.26589,5.28236,5.24458,5.26589,387428.35579779,0
+ETB.US,D,20110720,000000,5.29729,5.3149,5.25285,5.26951,357921.76681417,0
+ETB.US,D,20110721,000000,5.29729,5.3149,5.27863,5.30015,237279.30643836,0
+ETB.US,D,20110722,000000,5.30015,5.30015,5.26951,5.27863,189454.73103336,0
+ETB.US,D,20110725,000000,5.23697,5.26131,5.21805,5.22574,277610.82898599,0
+ETB.US,D,20110726,000000,5.21166,5.23697,5.19986,5.22194,155832.16575721,0
+ETB.US,D,20110727,000000,5.19626,5.19626,5.12137,5.13649,417104.16648292,0
+ETB.US,D,20110728,000000,5.12927,5.14867,5.10168,5.11765,380698.37719691,0
+ETB.US,D,20110729,000000,5.06752,5.09977,5.02737,5.08263,387813.04612542,0
+ETB.US,D,20110801,000000,5.1558,5.15924,5.03888,5.07018,373927.40700375,0
+ETB.US,D,20110802,000000,5.066,5.0815,5.00321,5.00321,321297.3557026,0
+ETB.US,D,20110803,000000,5.00691,5.02689,4.92195,4.99588,272169.45787607,0
+ETB.US,D,20110804,000000,4.96048,4.96837,4.76059,4.77668,411527.20779851,0
+ETB.US,D,20110805,000000,4.79256,4.81605,4.58163,4.69057,510910.79777278,0
+ETB.US,D,20110808,000000,4.56547,4.58915,4.1318,4.28403,1312559.1936625,0
+ETB.US,D,20110809,000000,4.28022,4.49526,4.21002,4.49526,943527.65427136,0
+ETB.US,D,20110810,000000,4.43291,4.51457,4.38183,4.43291,637001.98672378,0
+ETB.US,D,20110811,000000,4.47204,4.63226,4.40534,4.58163,424334.45272301,0
+ETB.US,D,20110812,000000,4.65546,4.67478,4.61236,4.64785,314855.36931424,0
+ETB.US,D,20110815,000000,4.70646,4.77668,4.69465,4.77668,267733.957377,0
+ETB.US,D,20110816,000000,4.74136,4.77668,4.72635,4.76897,213458.98705189,0
+ETB.US,D,20110817,000000,4.79256,4.80065,4.72216,4.76059,232137.48927211,0
+ETB.US,D,20110818,000000,4.62074,4.63226,4.55386,4.59314,271078.45088128,0
+ETB.US,D,20110819,000000,4.51103,4.66764,4.47204,4.47574,358745.80292583,0
+ETB.US,D,20110822,000000,4.55386,4.56203,4.44053,4.46032,308054.96925994,0
+ETB.US,D,20110823,000000,4.48345,4.58525,4.45643,4.58525,277980.80438307,0
+ETB.US,D,20110824,000000,4.60086,4.64785,4.57763,4.64395,390822.24942612,0
+ETB.US,D,20110825,000000,4.67907,4.67907,4.57346,4.60086,254178.35312659,0
+ETB.US,D,20110826,000000,4.58525,4.66764,4.53434,4.65546,180384.02740608,0
+ETB.US,D,20110829,000000,4.70646,4.74985,4.70646,4.74136,150445.45010371,0
+ETB.US,D,20110830,000000,4.71864,4.76507,4.69057,4.74136,264789.92019739,0
+ETB.US,D,20110831,000000,4.77792,4.79446,4.72216,4.72984,308785.46045588,0
+ETB.US,D,20110901,000000,4.74985,4.76059,4.69057,4.6982,173531.07402833,0
+ETB.US,D,20110902,000000,4.6175,4.62996,4.57772,4.59372,145017.74285789,0
+ETB.US,D,20110906,000000,4.48754,4.56991,4.43655,4.55386,309548.53471237,0
+ETB.US,D,20110907,000000,4.62569,4.66592,4.58953,4.66183,297202.70796774,0
+ETB.US,D,20110908,000000,4.61236,4.66764,4.61236,4.62454,274857.03483725,0
+ETB.US,D,20110909,000000,4.60475,4.60475,4.52245,4.56991,417888.26206878,0
+ETB.US,D,20110912,000000,4.49932,4.59713,4.49932,4.59713,406563.02086554,0
+ETB.US,D,20110913,000000,4.60086,4.65945,4.58163,4.65945,253789.45853306,0
+ETB.US,D,20110914,000000,4.66764,4.77325,4.62806,4.71425,385872.7774237,0
+ETB.US,D,20110915,000000,4.75717,4.79647,4.73756,4.77325,278567.29947275,0
+ETB.US,D,20110916,000000,4.78828,4.80465,4.74985,4.77325,397536.46202994,0
+ETB.US,D,20110919,000000,4.72635,4.75326,4.67907,4.73756,331207.8614386,0
+ETB.US,D,20110920,000000,4.75717,4.78085,4.72984,4.73756,364063.14819239,0
+ETB.US,D,20110921,000000,4.73442,4.74985,4.63226,4.63226,235481.9827764,0
+ETB.US,D,20110922,000000,4.53434,4.71074,4.37833,4.50712,379787.10256832,0
+ETB.US,D,20110923,000000,4.49932,4.54643,4.46803,4.51457,315911.69111556,0
+ETB.US,D,20110926,000000,4.55004,4.57346,4.49526,4.56547,276742.64808261,0
+ETB.US,D,20110927,000000,4.62454,4.69057,4.62074,4.63986,220443.32373825,0
+ETB.US,D,20110928,000000,4.64785,4.65945,4.57346,4.61236,498109.85924709,0
+ETB.US,D,20110929,000000,4.65945,4.68295,4.56547,4.60875,275415.15113228,0
+ETB.US,D,20110930,000000,4.57564,4.60114,4.52979,4.54196,113858.87738502,0
+ETB.US,D,20111003,000000,4.51932,4.54643,4.41333,4.44053,316797.7401489,0
+ETB.US,D,20111004,000000,4.361,4.47307,4.30068,4.43692,539353.7074898,0
+ETB.US,D,20111005,000000,4.46109,4.56517,4.43692,4.5412,698721.66084865,0
+ETB.US,D,20111006,000000,4.54957,4.62177,4.52979,4.61379,211578.62913888,0
+ETB.US,D,20111007,000000,4.66592,4.66592,4.61379,4.63378,390515.33801717,0
+ETB.US,D,20111010,000000,4.67907,4.77668,4.67907,4.72216,288808.89114648,0
+ETB.US,D,20111011,000000,4.71864,4.75326,4.70646,4.71074,257713.08966175,0
+ETB.US,D,20111012,000000,4.72635,4.76897,4.68668,4.70227,600643.49542887,0
+ETB.US,D,20111013,000000,4.66356,4.72984,4.64395,4.68668,485906.97754224,0
+ETB.US,D,20111014,000000,4.75764,4.79008,4.74233,4.79008,298163.38272039,0
+ETB.US,D,20111017,000000,4.77011,4.77011,4.71017,4.72635,240539.71462513,0
+ETB.US,D,20111018,000000,4.72984,4.82985,4.70589,4.81492,281804.58419721,0
+ETB.US,D,20111019,000000,4.82273,4.84241,4.78276,4.78276,376214.52764025,0
+ETB.US,D,20111020,000000,4.79809,4.82664,4.78647,4.79809,447314.97000077,0
+ETB.US,D,20111021,000000,4.85858,4.86677,4.82273,4.82985,353147.82291205,0
+ETB.US,D,20111024,000000,4.83433,4.87971,4.83433,4.86259,196673.45554229,0
+ETB.US,D,20111025,000000,4.82985,4.85469,4.77011,4.77792,255594.1396603,0
+ETB.US,D,20111026,000000,4.84241,4.85469,4.78647,4.83786,301895.71975174,0
+ETB.US,D,20111027,000000,4.91825,4.98674,4.90673,4.98674,529045.89862853,0
+ETB.US,D,20111028,000000,4.93061,5.05934,4.91005,5.05934,336463.19378348,0
+ETB.US,D,20111031,000000,5.03089,5.10053,4.92737,4.9486,299620.16084639,0
+ETB.US,D,20111101,000000,4.88314,4.90244,4.83786,4.8506,209395.56408282,0
+ETB.US,D,20111102,000000,4.88666,4.91005,4.82985,4.85858,262204.2966837,0
+ETB.US,D,20111103,000000,4.89085,4.90673,4.82985,4.89883,299876.62106481,0
+ETB.US,D,20111104,000000,4.83433,4.89493,4.83433,4.89085,151613.18495073,0
+ETB.US,D,20111107,000000,4.87971,4.91454,4.86259,4.90244,127792.86556428,0
+ETB.US,D,20111108,000000,4.90673,4.93061,4.89085,4.93061,239486.54602319,0
+ETB.US,D,20111109,000000,4.84241,4.87495,4.77792,4.80692,298362.03428301,0
+ETB.US,D,20111110,000000,4.85469,4.88314,4.81873,4.82985,328350.01170944,0
+ETB.US,D,20111111,000000,4.89493,4.94318,4.86259,4.86677,325302.97001587,0
+ETB.US,D,20111114,000000,4.85469,4.87068,4.80264,4.80264,184380.18212113,0
+ETB.US,D,20111115,000000,4.78276,4.91454,4.78276,4.90244,358200.29942844,0
+ETB.US,D,20111116,000000,4.87971,4.89493,4.83433,4.83433,350920.61306429,0
+ETB.US,D,20111117,000000,4.85469,4.85858,4.75764,4.77448,248497.33886175,0
+ETB.US,D,20111118,000000,4.80692,4.81073,4.76582,4.81073,158017.33294622,0
+ETB.US,D,20111121,000000,4.76232,4.76582,4.71017,4.76582,163122.36278603,0
+ETB.US,D,20111122,000000,4.76582,4.79446,4.73815,4.76582,175859.18625712,0
+ETB.US,D,20111123,000000,4.72635,4.74585,4.71864,4.71864,328784.10216113,0
+ETB.US,D,20111125,000000,4.70589,4.76232,4.70589,4.72216,57040.326204988,0
+ETB.US,D,20111128,000000,4.80264,4.85858,4.75384,4.76232,267266.2327983,0
+ETB.US,D,20111129,000000,4.78647,4.82273,4.78647,4.79008,146076.16679215,0
+ETB.US,D,20111130,000000,4.87971,4.91226,4.87068,4.8835,251766.15558027,0
+ETB.US,D,20111201,000000,4.89883,4.91825,4.88666,4.91005,175455.57673303,0
+ETB.US,D,20111202,000000,4.95153,4.97086,4.9388,4.96305,293038.38261766,0
+ETB.US,D,20111205,000000,5.01091,5.03554,4.97922,4.98276,355216.321723,0
+ETB.US,D,20111206,000000,4.98465,5.02205,4.96876,5.01796,299771.51441793,0
+ETB.US,D,20111207,000000,5.00664,5.03554,4.96694,5.01472,140328.93533977,0
+ETB.US,D,20111208,000000,5.00664,5.01472,4.92328,4.94698,218785.79191667,0
+ETB.US,D,20111209,000000,4.95543,5.01472,4.95543,4.99084,196566.24676246,0
+ETB.US,D,20111212,000000,4.95543,4.98276,4.90244,4.92328,200645.43572856,0
+ETB.US,D,20111213,000000,4.94698,5.01091,4.91454,4.91825,441412.18071099,0
+ETB.US,D,20111214,000000,4.79809,4.91454,4.79809,4.87068,160059.55509544,0
+ETB.US,D,20111215,000000,4.89085,4.91005,4.86259,4.87971,294783.15295615,0
+ETB.US,D,20111216,000000,4.87971,4.90673,4.85469,4.87971,303254.74869612,0
+ETB.US,D,20111219,000000,4.89085,4.91454,4.85858,4.85858,229113.57104085,0
+ETB.US,D,20111220,000000,4.90244,5.09977,4.90244,4.97922,498050.99952482,0
+ETB.US,D,20111221,000000,4.97086,4.98276,4.94318,4.96694,242191.99111435,0
+ETB.US,D,20111222,000000,4.98674,5.02319,4.97534,4.99512,233186.45360815,0
+ETB.US,D,20111223,000000,5.02319,5.07561,5.02319,5.05172,270048.40574168,0
+ETB.US,D,20111227,000000,5.04839,5.18854,5.04839,5.11623,287475.08779734,0
+ETB.US,D,20111228,000000,5.13135,5.13135,5.03936,5.12041,283723.83156955,0
+ETB.US,D,20111229,000000,5.12041,5.15924,5.09977,5.13593,199412.53476046,0
+ETB.US,D,20111230,000000,5.11985,5.18273,5.11148,5.15649,244374.00510396,0
+ETB.US,D,20120103,000000,5.2125,5.21956,5.15924,5.15924,220845.88219587,0
+ETB.US,D,20120104,000000,5.1385,5.17132,5.10757,5.14354,137497.36227235,0
+ETB.US,D,20120105,000000,5.1385,5.1757,5.12041,5.17132,197583.67910445,0
+ETB.US,D,20120106,000000,5.18749,5.31737,5.17428,5.30071,562531.82526373,0
+ETB.US,D,20120109,000000,5.25571,5.38016,5.24305,5.37311,610352.19640284,0
+ETB.US,D,20120110,000000,5.41278,5.41278,5.3579,5.37311,377170.99812703,0
+ETB.US,D,20120111,000000,5.35247,5.35684,5.28949,5.33031,358086.78424977,0
+ETB.US,D,20120112,000000,5.3657,5.37244,5.3128,5.35684,228874.9789524,0
+ETB.US,D,20120113,000000,5.34741,5.36132,5.32126,5.3398,148855.18653613,0
+ETB.US,D,20120117,000000,5.41278,5.43448,5.37692,5.38654,459249.82975602,0
+ETB.US,D,20120118,000000,5.40393,5.44657,5.40393,5.44294,399736.34414952,0
+ETB.US,D,20120119,000000,5.51249,5.51249,5.43885,5.47309,288039.51049119,0
+ETB.US,D,20120120,000000,5.49471,5.50878,5.46539,5.47309,246817.73464432,0
+ETB.US,D,20120123,000000,5.50878,5.59432,5.44657,5.50878,358536.64069851,0
+ETB.US,D,20120124,000000,5.50374,5.50374,5.44657,5.46884,229518.23163142,0
+ETB.US,D,20120125,000000,5.50878,5.51678,5.46207,5.50374,215073.42514823,0
+ETB.US,D,20120126,000000,5.54693,5.56834,5.48644,5.50374,261228.90700048,0
+ETB.US,D,20120127,000000,5.51249,5.54693,5.49052,5.51249,150348.75198855,0
+ETB.US,D,20120130,000000,5.49471,5.50878,5.46539,5.50374,155944.62986938,0
+ETB.US,D,20120131,000000,5.63275,5.63275,5.49347,5.51678,305171.89393554,0
+ETB.US,D,20120201,000000,5.54008,5.59432,5.51678,5.56425,493917.15510233,0
+ETB.US,D,20120202,000000,5.58565,5.62513,5.54693,5.56425,249813.27408091,0
+ETB.US,D,20120203,000000,5.61792,5.61792,5.54693,5.56055,204661.56070653,0
+ETB.US,D,20120206,000000,5.56055,5.5789,5.52867,5.56425,280788.20292171,0
+ETB.US,D,20120207,000000,5.58565,5.58565,5.53315,5.5515,291992.57148101,0
+ETB.US,D,20120208,000000,5.56055,5.56425,5.52867,5.55588,306299.68825674,0
+ETB.US,D,20120209,000000,5.5515,5.56834,5.52096,5.56834,302525.30856664,0
+ETB.US,D,20120210,000000,5.53667,5.54008,5.49052,5.51249,235266.51415026,0
+ETB.US,D,20120213,000000,5.53315,5.54418,5.51249,5.53315,204400.89622223,0
+ETB.US,D,20120214,000000,5.50374,5.51249,5.49471,5.51249,140847.11110898,0
+ETB.US,D,20120215,000000,5.54008,5.54008,5.4989,5.51249,160133.12974828,0
+ETB.US,D,20120216,000000,5.50878,5.54693,5.50374,5.54693,154096.85501693,0
+ETB.US,D,20120217,000000,5.56055,5.56425,5.54008,5.54693,158066.73307025,0
+ETB.US,D,20120221,000000,5.56425,5.5789,5.51249,5.52867,439295.33284246,0
+ETB.US,D,20120222,000000,5.54418,5.54693,5.51678,5.51678,211529.22901485,0
+ETB.US,D,20120223,000000,5.53667,5.57349,5.53315,5.57349,137271.38298152,0
+ETB.US,D,20120224,000000,5.58565,5.58565,5.5515,5.58166,147821.98819712,0
+ETB.US,D,20120227,000000,5.56425,5.57349,5.52867,5.5515,335663.3322006,0
+ETB.US,D,20120228,000000,5.56055,5.58166,5.54693,5.57349,125143.12699598,0
+ETB.US,D,20120229,000000,5.58794,5.6044,5.5615,5.56539,189302.32639536,0
+ETB.US,D,20120301,000000,5.59079,5.6297,5.5789,5.59432,279102.29230546,0
+ETB.US,D,20120302,000000,5.58565,5.59079,5.56425,5.58166,146640.58948598,0
+ETB.US,D,20120305,000000,5.58565,5.58565,5.54418,5.56834,126387.58969524,0
+ETB.US,D,20120306,000000,5.54418,5.54418,5.47309,5.49471,274949.52868653,0
+ETB.US,D,20120307,000000,5.49471,5.53667,5.48644,5.52391,105433.52856969,0
+ETB.US,D,20120308,000000,5.54693,5.59871,5.53315,5.59871,175661.58576096,0
+ETB.US,D,20120309,000000,5.59432,5.59432,5.5515,5.57349,181221.72738186,0
+ETB.US,D,20120312,000000,5.55588,5.5789,5.54693,5.5515,96441.654927583,0
+ETB.US,D,20120313,000000,5.57349,5.63847,5.56055,5.63399,179186.86269791,0
+ETB.US,D,20120314,000000,5.62153,5.62513,5.56425,5.5789,156416.55871397,0
+ETB.US,D,20120315,000000,5.5789,5.6297,5.56834,5.62513,305158.23007143,0
+ETB.US,D,20120316,000000,5.6515,5.66853,5.60726,5.61469,168820.19411436,0
+ETB.US,D,20120319,000000,5.61154,5.6297,5.61154,5.62153,103746.56688698,0
+ETB.US,D,20120320,000000,5.61154,5.61154,5.58166,5.59432,122853.90422655,0
+ETB.US,D,20120321,000000,5.61154,5.62153,5.59432,5.61154,111682.11872776,0
+ETB.US,D,20120322,000000,5.59432,5.60726,5.54008,5.56834,159724.26489183,0
+ETB.US,D,20120323,000000,5.58565,5.61154,5.56055,5.61154,131655.53483777,0
+ETB.US,D,20120326,000000,5.6297,5.65626,5.61792,5.6515,132351.34084023,0
+ETB.US,D,20120327,000000,5.6653,5.66853,5.6297,5.66853,146991.64568663,0
+ETB.US,D,20120328,000000,5.66853,5.66853,5.61469,5.6297,108526.81718788,0
+ETB.US,D,20120329,000000,5.60192,5.61792,5.58565,5.60726,92353.006363257,0
+ETB.US,D,20120330,000000,5.63275,5.64549,5.59871,5.63275,234149.23049373,0
+ETB.US,D,20120402,000000,5.61792,5.67148,5.61469,5.67148,194545.04594261,0
+ETB.US,D,20120403,000000,5.65977,5.67605,5.63275,5.66425,124992.82449091,0
+ETB.US,D,20120404,000000,5.60906,5.66425,5.60906,5.64988,309692.5308186,0
+ETB.US,D,20120405,000000,5.64123,5.65511,5.61982,5.62695,79598.314762202,0
+ETB.US,D,20120409,000000,5.61469,5.61792,5.58166,5.60192,100860.33836317,0
+ETB.US,D,20120410,000000,5.60726,5.60726,5.52867,5.54418,167300.35200022,0
+ETB.US,D,20120411,000000,5.60726,5.60726,5.5515,5.5789,179714.49806533,0
+ETB.US,D,20120412,000000,5.58166,5.62513,5.58166,5.59871,291914.79256231,0
+ETB.US,D,20120413,000000,5.61316,5.61677,5.56958,5.56958,118363.74827108,0
+ETB.US,D,20120416,000000,5.60726,5.61154,5.56425,5.5789,143160.50840722,0
+ETB.US,D,20120417,000000,5.6044,5.65511,5.6044,5.64123,363290.61433768,0
+ETB.US,D,20120418,000000,5.64247,5.65626,5.59432,5.59871,263357.31660017,0
+ETB.US,D,20120419,000000,5.6239,5.66425,5.58794,5.59594,280751.4155953,0
+ETB.US,D,20120420,000000,5.61677,5.64123,5.6044,5.6044,92535.891928859,0
+ETB.US,D,20120423,000000,5.56958,5.58299,5.54008,5.58299,179428.60798578,0
+ETB.US,D,20120424,000000,5.58794,5.6239,5.58299,5.5925,138311.93878582,0
+ETB.US,D,20120425,000000,5.63694,5.66425,5.62695,5.64123,199913.89346617,0
+ETB.US,D,20120426,000000,5.64549,5.66425,5.62695,5.65977,308832.75844699,0
+ETB.US,D,20120427,000000,5.66824,5.6947,5.64988,5.68954,161433.29897039,0
+ETB.US,D,20120430,000000,5.70546,5.70546,5.66425,5.69032,163700.44934397,0
+ETB.US,D,20120501,000000,5.69746,5.72103,5.66425,5.67605,257568.04248902,0
+ETB.US,D,20120502,000000,5.65977,5.67947,5.64123,5.67947,182223.39372678,0
+ETB.US,D,20120503,000000,5.6947,5.6947,5.63275,5.65511,154397.46002706,0
+ETB.US,D,20120504,000000,5.63694,5.64123,5.57985,5.59927,92634.692176943,0
+ETB.US,D,20120507,000000,5.5615,5.6044,5.54693,5.6044,112726.87879794,0
+ETB.US,D,20120508,000000,5.56958,5.57985,5.53315,5.5615,220991.98043506,0
+ETB.US,D,20120509,000000,5.53315,5.55703,5.49347,5.54418,136939.24597732,0
+ETB.US,D,20120510,000000,5.56958,5.5925,5.54008,5.5518,121873.25921098,0
+ETB.US,D,20120511,000000,5.54418,5.5925,5.53667,5.53667,178854.72569372,0
+ETB.US,D,20120514,000000,5.51212,5.52391,5.47635,5.49347,130252.36110167,0
+ETB.US,D,20120515,000000,5.481,5.49822,5.45599,5.47167,148307.58090578,0
+ETB.US,D,20120516,000000,5.48519,5.50279,5.41421,5.43676,219802.17319217,0
+ETB.US,D,20120517,000000,5.44438,5.45303,5.36132,5.38778,202984.05862205,0
+ETB.US,D,20120518,000000,5.40052,5.40052,5.25343,5.30328,176239.67231889,0
+ETB.US,D,20120521,000000,5.2931,5.34267,5.28548,5.33334,331653.51362144,0
+ETB.US,D,20120522,000000,5.36132,5.39117,5.34267,5.3657,205103.00862351,0
+ETB.US,D,20120523,000000,5.33334,5.39613,5.31623,5.39613,339618.49532336,0
+ETB.US,D,20120524,000000,5.42286,5.44171,5.40536,5.43287,143202.55106596,0
+ETB.US,D,20120525,000000,5.44438,5.45599,5.42745,5.44951,133986.80026595,0
+ETB.US,D,20120529,000000,5.45303,5.50841,5.45303,5.47635,168702.47466984,0
+ETB.US,D,20120530,000000,5.46378,5.47167,5.44171,5.4595,200826.21916124,0
+ETB.US,D,20120531,000000,5.44438,5.46455,5.40393,5.45303,214850.59905682,0
+ETB.US,D,20120601,000000,5.40052,5.4108,5.32078,5.35684,294775.79549086,0
+ETB.US,D,20120604,000000,5.34267,5.3657,5.2716,5.30766,160416.91769488,0
+ETB.US,D,20120605,000000,5.31737,5.35476,5.29729,5.31737,170024.71628783,0
+ETB.US,D,20120606,000000,5.32945,5.42286,5.32945,5.41421,142678.06889793,0
+ETB.US,D,20120607,000000,5.43287,5.47167,5.42286,5.43676,225550.45571103,0
+ETB.US,D,20120608,000000,5.44438,5.47167,5.41821,5.46805,132118.0040841,0
+ETB.US,D,20120611,000000,5.48994,5.49822,5.44438,5.44951,126866.87600511,0
+ETB.US,D,20120612,000000,5.45599,5.481,5.43676,5.481,119203.55037978,0
+ETB.US,D,20120613,000000,5.481,5.51212,5.45599,5.4595,220709.24355491,0
+ETB.US,D,20120614,000000,5.481,5.51678,5.47167,5.50279,251177.55835764,0
+ETB.US,D,20120615,000000,5.52096,5.54418,5.49347,5.52867,173099.08570958,0
+ETB.US,D,20120618,000000,5.51212,5.54008,5.51212,5.54008,138755.48883571,0
+ETB.US,D,20120619,000000,5.55703,5.61677,5.54418,5.5925,176381.56629221,0
+ETB.US,D,20120620,000000,5.5925,5.60906,5.56958,5.59594,189261.33480306,0
+ETB.US,D,20120621,000000,5.59594,5.6044,5.52867,5.52867,183621.31213052,0
+ETB.US,D,20120622,000000,5.5615,5.6044,5.54008,5.57482,181399.35761511,0
+ETB.US,D,20120625,000000,5.52867,5.54008,5.48994,5.49822,159566.60492149,0
+ETB.US,D,20120626,000000,5.52096,5.5615,5.50279,5.53315,220649.33276616,0
+ETB.US,D,20120627,000000,5.5615,5.58794,5.54693,5.58299,215746.10768838,0
+ETB.US,D,20120628,000000,5.5615,5.57482,5.52096,5.56958,231417.50874085,0
+ETB.US,D,20120629,000000,5.62695,5.66824,5.61982,5.66425,290531.58908913,0
+ETB.US,D,20120702,000000,5.65511,5.67947,5.61982,5.64988,174316.22068066,0
+ETB.US,D,20120703,000000,5.66853,5.68584,5.6609,5.6653,265381.67061942,0
+ETB.US,D,20120705,000000,5.65036,5.70591,5.62695,5.67709,366672.94623486,0
+ETB.US,D,20120706,000000,5.65036,5.68117,5.64549,5.6609,216278.99838815,0
+ETB.US,D,20120709,000000,5.66824,5.6947,5.64549,5.66824,142757.94994959,0
+ETB.US,D,20120710,000000,5.71847,5.71847,5.63275,5.65036,309728.26707856,0
+ETB.US,D,20120711,000000,5.68584,5.69888,5.65036,5.68584,177650.20352025,0
+ETB.US,D,20120712,000000,5.6239,5.69945,5.6239,5.69945,254329.70669811,0
+ETB.US,D,20120713,000000,5.73674,5.82294,5.71847,5.81437,234739.92984929,0
+ETB.US,D,20120716,000000,5.84977,5.84977,5.79677,5.84977,295244.57113602,0
+ETB.US,D,20120717,000000,5.85842,5.86138,5.80106,5.84493,295205.6816767,0
+ETB.US,D,20120718,000000,5.83617,5.90039,5.81827,5.90039,305579.7077255,0
+ETB.US,D,20120719,000000,5.90572,5.91285,5.87794,5.88707,417935.56005988,0
+ETB.US,D,20120720,000000,5.88707,5.93454,5.85842,5.92332,248395.38541426,0
+ETB.US,D,20120723,000000,5.88707,5.91285,5.84493,5.90039,268380.36325541,0
+ETB.US,D,20120724,000000,5.92332,5.92836,5.83331,5.84977,222466.62669103,0
+ETB.US,D,20120725,000000,5.85528,5.86623,5.83331,5.86623,163221.16303413,0
+ETB.US,D,20120726,000000,5.92332,5.95691,5.88707,5.93151,167999.3112021,0
+ETB.US,D,20120727,000000,5.95691,5.97307,5.90963,5.93151,281809.83952954,0
+ETB.US,D,20120730,000000,5.92332,5.9628,5.90039,5.953,242765.87340642,0
+ETB.US,D,20120731,000000,5.97917,5.97917,5.91285,5.953,290425.43137577,0
+ETB.US,D,20120801,000000,5.98269,6.00467,5.96518,5.98269,222332.090183,0
+ETB.US,D,20120802,000000,5.96518,5.97917,5.93151,5.95691,193539.17533181,0
+ETB.US,D,20120803,000000,6.01379,6.05947,6.01379,6.02064,153049.99281382,0
+ETB.US,D,20120806,000000,6.07364,6.08781,6.05947,6.07364,989076.67077099,0
+ETB.US,D,20120807,000000,6.0784,6.11722,6.0784,6.10684,798804.21002477,0
+ETB.US,D,20120808,000000,6.08372,6.11722,6.07364,6.09351,466012.39141743,0
+ETB.US,D,20120809,000000,6.10684,6.14576,6.10684,6.14576,509308.97247405,0
+ETB.US,D,20120810,000000,6.14576,6.14976,6.10684,6.14976,378249.3923242,0
+ETB.US,D,20120813,000000,6.14576,6.15488,6.12141,6.13072,287430.94300564,0
+ETB.US,D,20120814,000000,6.14976,6.15488,6.11722,6.14976,479077.14762683,0
+ETB.US,D,20120815,000000,6.15488,6.19342,6.14139,6.18067,391780.82204581,0
+ETB.US,D,20120816,000000,6.20237,6.20237,6.13072,6.13072,439443.53321458,0
+ETB.US,D,20120817,000000,6.15955,6.25441,6.14576,6.24108,351567.01894271,0
+ETB.US,D,20120820,000000,6.25059,6.25059,6.09866,6.1254,521897.59557301,0
+ETB.US,D,20120821,000000,6.15488,6.20237,6.13072,6.17764,434589.70826085,0
+ETB.US,D,20120822,000000,6.16908,6.20722,6.15488,6.20722,328944.91533088,0
+ETB.US,D,20120823,000000,6.21121,6.22559,6.06879,6.10284,509469.7856438,0
+ETB.US,D,20120824,000000,6.10284,6.1902,6.08372,6.18067,416725.78255409,0
+ETB.US,D,20120827,000000,6.19342,6.20237,6.1119,6.14139,428929.7153254,0
+ETB.US,D,20120828,000000,6.14139,6.17431,6.13909,6.17431,272635.08032184,0
+ETB.US,D,20120829,000000,6.18067,6.29866,6.18067,6.28124,394455.78620936,0
+ETB.US,D,20120830,000000,6.25059,6.28828,6.22101,6.26762,423898.26013839,0
+ETB.US,D,20120831,000000,6.27573,6.28343,6.19342,6.25898,479551.17860434,0
+ETB.US,D,20120904,000000,6.23604,6.28124,6.1902,6.26421,305742.62302819,0
+ETB.US,D,20120905,000000,6.24108,6.25059,6.19342,6.21121,360435.91780794,0
+ETB.US,D,20120906,000000,6.22559,6.26421,6.21597,6.26421,250633.10592671,0
+ETB.US,D,20120907,000000,6.24518,6.28343,6.22559,6.28343,211064.65763554,0
+ETB.US,D,20120910,000000,6.26421,6.2721,6.23253,6.24518,235631.23421499,0
+ETB.US,D,20120911,000000,6.25898,6.28828,6.23604,6.28343,291499.62130706,0
+ETB.US,D,20120912,000000,6.29866,6.31683,6.23604,6.25441,301373.33971666,0
+ETB.US,D,20120913,000000,6.24518,6.32825,6.24518,6.2721,390274.64379579,0
+ETB.US,D,20120914,000000,6.32825,6.41348,6.31092,6.36619,368500.75082442,0
+ETB.US,D,20120917,000000,6.36373,6.40521,6.36373,6.40521,194041.58510398,0
+ETB.US,D,20120918,000000,6.40101,6.50416,6.39218,6.48808,276599.70304283,0
+ETB.US,D,20120919,000000,6.55353,6.57817,6.51386,6.53793,339117.13661766,0
+ETB.US,D,20120920,000000,6.56628,6.56628,6.423,6.45307,486272.74867345,0
+ETB.US,D,20120921,000000,6.47067,6.47476,6.39723,6.423,222127.13222154,0
+ETB.US,D,20120924,000000,6.47067,6.51795,6.41348,6.49949,458850.42449782,0
+ETB.US,D,20120925,000000,6.6205,6.6205,6.38399,6.42709,401852.14095159,0
+ETB.US,D,20120926,000000,6.46639,6.54831,6.38399,6.41026,346600.72987679,0
+ETB.US,D,20120927,000000,6.46639,6.51386,6.4349,6.47067,273203.70728157,0
+ETB.US,D,20120928,000000,6.53375,6.53793,6.45791,6.47476,195327.03939554,0
+ETB.US,D,20121001,000000,7.02525,7.02525,6.38769,6.40521,301840.01322888,0
+ETB.US,D,20121002,000000,6.40521,6.44487,6.37475,6.4309,284414.38223968,0
+ETB.US,D,20121003,000000,6.41739,6.44487,6.38399,6.40101,329570.29987992,0
+ETB.US,D,20121004,000000,6.40521,6.47067,6.36619,6.47067,316492.93087289,0
+ETB.US,D,20121005,000000,6.47799,6.53793,6.47476,6.48455,241559.24910002,0
+ETB.US,D,20121008,000000,6.47476,6.47799,6.44031,6.44031,238040.27856188,0
+ETB.US,D,20121009,000000,6.46639,6.48455,6.42709,6.44792,242855.21405628,0
+ETB.US,D,20121010,000000,6.4563,6.5446,6.41233,6.41558,323339.57785183,0
+ETB.US,D,20121011,000000,6.4428,6.49892,6.42558,6.44708,143636.64151764,0
+ETB.US,D,20121012,000000,6.47799,6.54393,6.47067,6.5249,193056.73582254,0
+ETB.US,D,20121015,000000,6.50416,6.59663,6.46639,6.58217,312043.76650971,0
+ETB.US,D,20121016,000000,6.56628,6.56628,6.31883,6.35526,1039371.2523781,0
+ETB.US,D,20121017,000000,6.36619,6.4309,6.34471,6.423,230324.39961312,0
+ETB.US,D,20121018,000000,6.42709,6.48455,6.41348,6.47476,247660.68995246,0
+ETB.US,D,20121019,000000,6.46201,6.47067,6.33148,6.39723,267157.97295199,0
+ETB.US,D,20121022,000000,6.41558,6.42558,6.35097,6.35526,197759.20720476,0
+ETB.US,D,20121023,000000,6.35097,6.35526,6.27144,6.32283,238049.7381601,0
+ETB.US,D,20121024,000000,6.32283,6.33596,6.26659,6.31634,126470.62394629,0
+ETB.US,D,20121025,000000,6.35954,6.37706,6.25755,6.28057,180841.24132007,0
+ETB.US,D,20121026,000000,6.32283,6.34508,6.23928,6.25299,460686.63761911,0
+ETB.US,D,20121031,000000,6.35097,6.37219,6.27486,6.32283,263576.98949219,0
+ETB.US,D,20121101,000000,6.35097,6.44708,6.31634,6.43376,173234.67328409,0
+ETB.US,D,20121102,000000,6.47,6.47751,6.35954,6.36704,120466.93227549,0
+ETB.US,D,20121105,000000,6.33148,6.35954,6.28761,6.31883,133991.00453184,0
+ETB.US,D,20121106,000000,6.31634,6.5677,6.29866,6.41233,321654.71830206,0
+ETB.US,D,20121107,000000,6.34013,6.37706,6.26659,6.29866,168353.52060214,0
+ETB.US,D,20121108,000000,6.28343,6.31634,6.27144,6.28343,193544.43066416,0
+ETB.US,D,20121109,000000,6.24916,6.26659,6.14139,6.15488,276345.34495735,0
+ETB.US,D,20121112,000000,6.15109,6.19552,6.1254,6.17497,109237.33812093,0
+ETB.US,D,20121113,000000,6.17497,6.17497,6.06356,6.0821,181761.97554691,0
+ETB.US,D,20121114,000000,6.0821,6.10684,5.81267,5.82009,405092.57887544,0
+ETB.US,D,20121115,000000,5.85282,5.85662,5.58299,5.66425,479466.04222035,0
+ETB.US,D,20121116,000000,5.67605,5.90001,5.61792,5.90001,243088.55081239,0
+ETB.US,D,20121119,000000,6.10218,6.10218,6.01379,6.03264,347856.75430722,0
+ETB.US,D,20121120,000000,6.04223,6.06356,5.97518,5.99352,140086.13898544,0
+ETB.US,D,20121121,000000,6.01752,6.06765,6.01752,6.04625,103105.41634091,0
+ETB.US,D,20121123,000000,6.0531,6.10218,6.0531,6.09124,42475.698144355,0
+ETB.US,D,20121126,000000,6.09124,6.11722,6.03264,6.05014,169232.21217022,0
+ETB.US,D,20121127,000000,6.03807,6.0531,6.01047,6.02787,297453.91285381,0
+ETB.US,D,20121128,000000,6.01752,6.08715,5.98421,6.06765,329084.70717127,0
+ETB.US,D,20121129,000000,6.07212,6.09819,6.03264,6.0781,199702.62910591,0
+ETB.US,D,20121130,000000,6.0531,6.08715,6.04223,6.06765,261790.17649492,0
+ETB.US,D,20121203,000000,6.07212,6.1119,6.04625,6.0781,175108.72479827,0
+ETB.US,D,20121204,000000,6.0531,6.08715,6.03807,6.07212,169677.86435307,0
+ETB.US,D,20121205,000000,6.0531,6.10684,6.04223,6.0821,165610.2371181,0
+ETB.US,D,20121206,000000,6.0531,6.07212,5.98907,6.01752,188454.11575489,0
+ETB.US,D,20121207,000000,6.00181,6.00181,5.9628,5.97013,249502.1584061,0
+ETB.US,D,20121210,000000,5.96575,5.98033,5.90963,5.93226,254145.77006605,0
+ETB.US,D,20121211,000000,5.94435,5.98907,5.92836,5.96575,197987.28862852,0
+ETB.US,D,20121212,000000,5.95814,6.02787,5.86444,5.99352,276716.37142088,0
+ETB.US,D,20121213,000000,5.998,6.02283,5.85282,5.90963,275562.30043795,0
+ETB.US,D,20121214,000000,5.92836,5.98421,5.89059,5.93454,200841.98515828,0
+ETB.US,D,20121217,000000,5.9396,6.00181,5.9396,5.99352,223214.98601695,0
+ETB.US,D,20121218,000000,5.998,6.05804,5.9628,6.02283,300675.43158125,0
+ETB.US,D,20121219,000000,6.04223,6.05804,5.998,6.01752,302464.34671145,0
+ETB.US,D,20121220,000000,6.02787,6.07212,5.98421,6.05014,193069.34862018,0
+ETB.US,D,20121221,000000,6.01047,6.03264,5.97013,6.01752,195397.46084896,0
+ETB.US,D,20121224,000000,6.00695,6.04625,5.98421,6.00695,106787.30218173,0
+ETB.US,D,20121226,000000,6.01752,6.03807,5.90963,5.95424,367197.42840289,0
+ETB.US,D,20121227,000000,5.98033,5.98907,5.87422,5.92332,299054.68708609,0
+ETB.US,D,20121228,000000,5.8961,5.94844,5.86993,5.89059,228717.31898204,0
+ETB.US,D,20121231,000000,5.89059,6.21368,5.88204,6.1881,579055.64122253,0
+ETB.US,D,20130102,000000,6.3016,6.46135,6.24916,6.42024,448917.84636596,0
+ETB.US,D,20130103,000000,6.40359,6.41233,6.2037,6.3995,485602.16826625,0
+ETB.US,D,20130104,000000,6.38123,6.45107,6.28343,6.40359,401123.75188857,0
+ETB.US,D,20130107,000000,6.3995,6.46135,6.3897,6.4563,277599.26725482,0
+ETB.US,D,20130108,000000,6.43376,6.47,6.3897,6.47,226108.57200604,0
+ETB.US,D,20130109,000000,6.49463,6.61443,6.41558,6.50349,325058.07152861,0
+ETB.US,D,20130110,000000,6.51795,6.57237,6.48741,6.50349,153315.91263048,0
+ETB.US,D,20130111,000000,6.5446,6.56315,6.44708,6.56315,152662.14928677,0
+ETB.US,D,20130114,000000,6.5446,6.5677,6.5249,6.5446,128571.70581778,0
+ETB.US,D,20130115,000000,6.5249,6.61443,6.48741,6.60216,193131.36154184,0
+ETB.US,D,20130116,000000,6.55715,6.55715,6.49892,6.52061,195507.82282821,0
+ETB.US,D,20130117,000000,6.53869,6.58674,6.51795,6.51795,166000.18277811,0
+ETB.US,D,20130118,000000,6.51386,6.5446,6.5091,6.5446,139619.46547322,0
+ETB.US,D,20130122,000000,6.53336,6.53793,6.47609,6.50302,270977.54850026,0
+ETB.US,D,20130123,000000,6.50302,6.56628,6.48152,6.48152,204636.33511128,0
+ETB.US,D,20130124,000000,6.48598,6.5172,6.41026,6.44164,285080.75838102,0
+ETB.US,D,20130125,000000,6.45516,6.52946,6.44164,6.49463,230553.53210335,0
+ETB.US,D,20130128,000000,6.49463,6.56229,6.45516,6.48598,146411.45699575,0
+ETB.US,D,20130129,000000,6.48598,6.50302,6.46002,6.49463,186793.43073391,0
+ETB.US,D,20130130,000000,6.49064,6.50302,6.45516,6.48598,148802.63321268,0
+ETB.US,D,20130131,000000,6.49064,6.50302,6.42357,6.44164,186550.63437956,0
+ETB.US,D,20130201,000000,6.44896,6.47609,6.40101,6.41805,187238.03185028,0
+ETB.US,D,20130204,000000,6.37475,6.58674,6.21959,6.30835,481921.33349189,0
+ETB.US,D,20130205,000000,6.33337,6.41805,6.30835,6.41805,331165.81877984,0
+ETB.US,D,20130206,000000,6.38332,6.44639,6.3703,6.44164,161819.04036452,0
+ETB.US,D,20130207,000000,6.42357,6.44896,6.37475,6.42357,213077.44992365,0
+ETB.US,D,20130208,000000,6.41026,6.43623,6.40101,6.42755,240624.8510091,0
+ETB.US,D,20130211,000000,6.41026,6.42755,6.38332,6.39723,216721.49737158,0
+ETB.US,D,20130212,000000,6.38685,6.44639,6.37475,6.44639,114937.2715822,0
+ETB.US,D,20130213,000000,6.44164,6.48152,6.42755,6.46002,182140.35947573,0
+ETB.US,D,20130214,000000,6.46372,6.47609,6.41026,6.47609,215643.10317442,0
+ETB.US,D,20130215,000000,6.48598,6.49463,6.43176,6.47609,198445.55360899,0
+ETB.US,D,20130219,000000,6.48019,6.48997,6.44031,6.45878,286977.93335752,0
+ETB.US,D,20130220,000000,6.45878,6.48997,6.38608,6.42243,176236.51911948,0
+ETB.US,D,20130221,000000,6.41672,6.41672,6.31634,6.33148,373509.08254911,0
+ETB.US,D,20130222,000000,6.35592,6.37286,6.31883,6.36802,201440.04197912,0
+ETB.US,D,20130225,000000,6.34089,6.36011,6.28228,6.29256,295031.20464283,0
+ETB.US,D,20130226,000000,6.29798,6.32825,6.29256,6.32825,197379.77220945,0
+ETB.US,D,20130227,000000,6.31092,6.40787,6.31092,6.40101,362278.43732809,0
+ETB.US,D,20130228,000000,6.40101,6.44792,6.39036,6.40101,255922.07239862,0
+ETB.US,D,20130301,000000,6.36011,6.44031,6.36011,6.43033,241760.00279559,0
+ETB.US,D,20130304,000000,6.38608,6.45383,6.38123,6.45383,155816.39976017,0
+ETB.US,D,20130305,000000,6.4349,6.4934,6.4349,6.48514,222826.09142342,0
+ETB.US,D,20130306,000000,6.4934,6.50711,6.47143,6.49655,200311.19659143,0
+ETB.US,D,20130307,000000,6.48019,6.51177,6.47609,6.50711,206434.70983971,0
+ETB.US,D,20130308,000000,6.49655,6.5559,6.48997,6.5559,250827.55322347,0
+ETB.US,D,20130311,000000,6.5559,6.61033,6.54259,6.60642,210723.06103314,0
+ETB.US,D,20130312,000000,6.58674,6.59788,6.53736,6.57075,142583.47291574,0
+ETB.US,D,20130313,000000,6.55353,6.57876,6.51938,6.57876,255180.01947152,0
+ETB.US,D,20130314,000000,6.58674,6.58674,6.5559,6.58674,164652.71556488,0
+ETB.US,D,20130315,000000,6.58674,6.59788,6.5559,6.57304,211271.71772995,0
+ETB.US,D,20130318,000000,6.53279,6.58674,6.48514,6.58217,236684.4028169,0
+ETB.US,D,20130319,000000,6.60509,6.60509,6.51597,6.56582,112982.2879499,0
+ETB.US,D,20130320,000000,6.60128,6.64639,6.55211,6.5913,314356.11274147,0
+ETB.US,D,20130321,000000,6.57019,6.5913,6.54183,6.57304,173779.12571503,0
+ETB.US,D,20130322,000000,6.57734,6.62203,6.55211,6.61033,84259.794552123,0
+ETB.US,D,20130325,000000,6.62718,6.62718,6.54183,6.57734,143554.65833307,0
+ETB.US,D,20130326,000000,6.58217,6.62718,6.56582,6.62718,115495.38787722,0
+ETB.US,D,20130327,000000,6.58607,6.62718,6.57734,6.62718,128957.44721191,0
+ETB.US,D,20130328,000000,6.62718,6.65086,6.59663,6.60128,273725.03625018,0
+ETB.US,D,20130401,000000,6.60509,6.61794,6.52138,6.56,338022.97642346,0
+ETB.US,D,20130402,000000,6.56582,6.60509,6.55545,6.57304,399821.4805335,0
+ETB.US,D,20130403,000000,6.54183,6.57019,6.52138,6.5463,297055.55866208,0
+ETB.US,D,20130404,000000,6.53679,6.57019,6.53222,6.56582,130109.41606189,0
+ETB.US,D,20130405,000000,6.51938,6.57304,6.48808,6.57304,156745.54251876,0
+ETB.US,D,20130408,000000,6.57304,6.60128,6.54183,6.60128,202092.75425636,0
+ETB.US,D,20130409,000000,6.62203,6.62718,6.56582,6.60128,241782.07519145,0
+ETB.US,D,20130410,000000,6.58607,6.65086,6.58217,6.63173,272764.36149752,0
+ETB.US,D,20130411,000000,6.62203,6.66941,6.62203,6.66389,131320.24463416,0
+ETB.US,D,20130412,000000,6.65086,6.67217,6.63173,6.65876,132023.40810191,0
+ETB.US,D,20130415,000000,6.62718,6.65876,6.56,6.5913,254412.74094916,0
+ETB.US,D,20130416,000000,6.60128,6.65391,6.5913,6.65391,186152.28018784,0
+ETB.US,D,20130417,000000,6.62718,6.64639,6.56582,6.61033,171010.61663572,0
+ETB.US,D,20130418,000000,6.59663,6.61033,6.55545,6.61033,127611.03106514,0
+ETB.US,D,20130419,000000,6.6128,6.63089,6.58132,6.61661,123141.89643904,0
+ETB.US,D,20130422,000000,6.63089,6.63898,6.61661,6.62632,100654.32933525,0
+ETB.US,D,20130423,000000,6.66941,6.73287,6.66941,6.70814,171410.02189394,0
+ETB.US,D,20130424,000000,6.72489,6.72927,6.70445,6.72489,73976.160219637,0
+ETB.US,D,20130425,000000,6.75485,6.76027,6.72489,6.72927,249468.52427909,0
+ETB.US,D,20130426,000000,6.717,6.76485,6.71242,6.76485,131911.9950562,0
+ETB.US,D,20130429,000000,6.74343,6.98529,6.73287,6.92869,619926.36086875,0
+ETB.US,D,20130430,000000,6.92869,6.92869,6.80318,6.85437,240692.11926312,0
+ETB.US,D,20130501,000000,6.82469,6.83629,6.76827,6.7989,185674.04494445,0
+ETB.US,D,20130502,000000,6.81119,6.85437,6.78587,6.79521,166038.02117099,0
+ETB.US,D,20130503,000000,6.82469,6.85932,6.80318,6.80318,154425.83882172,0
+ETB.US,D,20130506,000000,6.81405,6.82003,6.77312,6.79053,183713.80597981,0
+ETB.US,D,20130507,000000,6.79053,6.84628,6.78102,6.84143,155999.28532577,0
+ETB.US,D,20130508,000000,6.84628,6.87614,6.82003,6.87614,174157.50964385,0
+ETB.US,D,20130509,000000,6.89127,6.91793,6.88596,6.91793,128364.6457234,0
+ETB.US,D,20130510,000000,6.93297,6.96483,6.88596,6.93637,165232.90425575,0
+ETB.US,D,20130513,000000,6.92869,6.9713,6.89127,6.94808,138113.28722317,0
+ETB.US,D,20130514,000000,6.93637,7.01705,6.92869,6.99917,191291.99522113,0
+ETB.US,D,20130515,000000,7.00355,7.03562,6.98529,7.03562,179247.8245531,0
+ETB.US,D,20130516,000000,7.01705,7.06835,7.00755,7.04513,211018.41071092,0
+ETB.US,D,20130517,000000,7.03933,7.07672,7.02962,7.07672,118230.2628295,0
+ETB.US,D,20130520,000000,7.07672,7.09803,7.00355,7.02525,154727.49489831,0
+ETB.US,D,20130521,000000,7.05026,7.05331,6.94808,7.00355,200515.10348642,0
+ETB.US,D,20130522,000000,7.01097,7.05864,6.92659,6.95104,171710.62690405,0
+ETB.US,D,20130523,000000,6.93201,6.93913,6.83848,6.91021,198297.35323689,0
+ETB.US,D,20130524,000000,6.89975,6.91021,6.87968,6.8889,120971.4441806,0
+ETB.US,D,20130528,000000,6.93201,6.95807,6.88482,6.89975,175536.50885115,0
+ETB.US,D,20130529,000000,6.86142,6.89261,6.78379,6.84867,186273.15283177,0
+ETB.US,D,20130530,000000,6.8283,6.92268,6.81272,6.89642,137279.79151326,0
+ETB.US,D,20130531,000000,6.87767,6.89261,6.80175,6.81925,144356.6220489,0
+ETB.US,D,20130603,000000,6.79719,6.801,6.65457,6.70586,268316.24820081,0
+ETB.US,D,20130604,000000,6.67284,6.76636,6.65134,6.75189,183784.22743322,0
+ETB.US,D,20130605,000000,6.70586,6.75695,6.67009,6.75695,190604.59775041,0
+ETB.US,D,20130606,000000,6.71375,6.76636,6.67009,6.76104,171737.95463226,0
+ETB.US,D,20130607,000000,6.77484,6.84867,6.69834,6.84867,131934.06745204,0
+ETB.US,D,20130610,000000,6.8283,6.88482,6.81699,6.86142,192245.3125085,0
+ETB.US,D,20130611,000000,6.801,6.85208,6.77484,6.81272,95799.453315037,0
+ETB.US,D,20130612,000000,6.801,6.801,6.71375,6.74618,106749.46378886,0
+ETB.US,D,20130613,000000,6.70586,6.801,6.70139,6.78843,171992.31271775,0
+ETB.US,D,20130614,000000,6.74618,6.77093,6.73154,6.75695,130391.10187558,0
+ETB.US,D,20130617,000000,6.77484,6.79719,6.74618,6.77484,115880.07820487,0
+ETB.US,D,20130618,000000,6.76636,6.86142,6.7187,6.84867,156157.99636259,0
+ETB.US,D,20130619,000000,6.85569,6.85569,6.79967,6.81202,141416.78913518,0
+ETB.US,D,20130620,000000,6.78663,6.79166,6.65248,6.65666,217422.55870641,0
+ETB.US,D,20130621,000000,6.68492,6.70739,6.58674,6.70385,162002.97699658,0
+ETB.US,D,20130624,000000,6.61937,6.62955,6.42243,6.49463,334018.41317665,0
+ETB.US,D,20130625,000000,6.54259,6.57075,6.50987,6.56628,98922.171794371,0
+ETB.US,D,20130626,000000,6.5794,6.65248,6.57304,6.62955,112948.65382289,0
+ETB.US,D,20130627,000000,6.64334,6.73287,6.63774,6.73287,81280.021112568,0
+ETB.US,D,20130628,000000,6.73287,6.77758,6.68492,6.68492,141301.17182358,0
+ETB.US,D,20130701,000000,6.75027,6.84771,6.71242,6.76485,261300.37952038,0
+ETB.US,D,20130702,000000,6.73821,6.80794,6.70385,6.74343,156014.00025634,0
+ETB.US,D,20130703,000000,6.5933,6.69967,6.5933,6.69081,359123.1357882,0
+ETB.US,D,20130705,000000,6.69577,6.73287,6.68492,6.7209,97085.958673067,0
+ETB.US,D,20130708,000000,6.73821,6.78167,6.71242,6.73287,97965.7013076,0
+ETB.US,D,20130709,000000,6.76485,6.82716,6.76027,6.80794,154279.74058253,0
+ETB.US,D,20130710,000000,6.80794,6.84276,6.78167,6.81202,166447.93709389,0
+ETB.US,D,20130711,000000,6.8517,6.92221,6.83696,6.90412,100127.74503429,0
+ETB.US,D,20130712,000000,6.8791,6.95722,6.8694,6.90956,133027.17657978,0
+ETB.US,D,20130715,000000,6.90956,6.93504,6.87462,6.92221,113704.3706141,0
+ETB.US,D,20130716,000000,6.90956,6.95104,6.84771,6.93913,143880.48893845,0
+ETB.US,D,20130717,000000,6.97416,7.00355,6.94572,6.96426,140257.46281988,0
+ETB.US,D,20130718,000000,6.94572,7.05026,6.94572,7.01183,142373.25962194,0
+ETB.US,D,20130719,000000,6.99832,7.05026,6.99832,7.05026,185699.27053971,0
+ETB.US,D,20130722,000000,7.03419,7.03419,6.94124,7.0066,185275.6907527,0
+ETB.US,D,20130723,000000,8.16579,8.16579,6.98681,7.06835,230744.8262007,0
+ETB.US,D,20130724,000000,7.09223,7.15996,7.0711,7.10812,174651.51088427,0
+ETB.US,D,20130725,000000,7.08386,7.15577,7.07672,7.14683,144607.826935,0
+ETB.US,D,20130726,000000,7.11771,7.24379,7.10812,7.2005,243042.30388775,0
+ETB.US,D,20130729,000000,7.18574,7.2005,7.10812,7.11325,121462.29222162,0
+ETB.US,D,20130730,000000,7.12818,7.15996,7.08756,7.12286,103466.98320623,0
+ETB.US,D,20130731,000000,7.14683,7.23674,7.081,7.18984,159724.26489183,0
+ETB.US,D,20130801,000000,7.181,7.206,7.10812,7.14217,129713.16400309,0
+ETB.US,D,20130802,000000,7.10812,7.17051,7.07672,7.09803,102451.6529972,0
+ETB.US,D,20130805,000000,7.09803,7.09803,7.0105,7.05331,105516.56282074,0
+ETB.US,D,20130806,000000,7.0066,7.23674,7.0066,7.19526,128141.81963197,0
+ETB.US,D,20130807,000000,7.14217,7.23179,7.08386,7.2159,137266.12764917,0
+ETB.US,D,20130808,000000,7.18984,7.18984,7.11771,7.14217,82689.501247469,0
+ETB.US,D,20130809,000000,7.14683,7.2159,7.03419,7.04436,196619.85115239,0
+ETB.US,D,20130812,000000,7.03419,7.18574,7.02772,7.16377,104456.03675355,0
+ETB.US,D,20130813,000000,7.15577,7.17051,7.05864,7.10812,195768.48731252,0
+ETB.US,D,20130814,000000,7.13285,7.13285,7.04436,7.06835,110355.67284392,0
+ETB.US,D,20130815,000000,7.04436,7.04913,6.98681,6.99194,77820.961363161,0
+ETB.US,D,20130816,000000,6.96549,7.02772,6.94429,6.98681,82457.215557826,0
+ETB.US,D,20130819,000000,6.95514,7.01581,6.9128,6.93361,70995.335713614,0
+ETB.US,D,20130820,000000,6.9128,6.93726,6.86731,6.88101,152245.92696505,0
+ETB.US,D,20130821,000000,6.89329,6.96549,6.88596,6.93726,120786.45648207,0
+ETB.US,D,20130822,000000,6.92944,6.98681,6.90108,6.93297,78426.375649293,0
+ETB.US,D,20130823,000000,6.94876,7.00212,6.91222,6.99194,76231.748862066,0
+ETB.US,D,20130826,000000,7.0105,7.03419,6.98681,6.98681,71436.783630586,0
+ETB.US,D,20130827,000000,6.93726,6.97206,6.91793,6.92944,122004.64251961,0
+ETB.US,D,20130828,000000,6.90108,6.93297,6.85208,6.87081,136455.75540159,0
+ETB.US,D,20130829,000000,6.83411,6.88053,6.82193,6.85208,163334.67821277,0
+ETB.US,D,20130830,000000,6.8441,6.86665,6.79244,6.81699,106617.02941376,0
+ETB.US,D,20130903,000000,6.85495,6.85932,6.81925,6.84143,71244.438466763,0
+ETB.US,D,20130904,000000,6.80729,6.87767,6.80175,6.86807,102364.41448028,0
+ETB.US,D,20130905,000000,6.85009,6.89843,6.83544,6.88243,117029.94492193,0
+ETB.US,D,20130906,000000,6.87767,6.92268,6.83544,6.89843,111757.79551354,0
+ETB.US,D,20130909,000000,6.88053,6.92944,6.83411,6.92944,96301.863087209,0
+ETB.US,D,20130910,000000,6.90956,6.9676,6.89261,6.9676,65094.64855677,0
+ETB.US,D,20130911,000000,6.97206,7.03856,6.96997,7.01581,129130.87317929,0
+ETB.US,D,20130912,000000,7.01581,7.03856,6.98681,7.0066,64489.234270639,0
+ETB.US,D,20130913,000000,6.98958,7.00897,6.96483,6.98529,66650.226930858,0
+ETB.US,D,20130916,000000,7.02078,7.04951,7.00212,7.02078,58921.735184461,0
+ETB.US,D,20130917,000000,7.00574,7.00897,6.9713,7.00897,75041.941619182,0
+ETB.US,D,20130918,000000,7.00897,7.07586,6.98529,7.07034,86277.842172562,0
+ETB.US,D,20130919,000000,7.0475,7.06759,6.93973,6.9713,132734.98010141,0
+ETB.US,D,20130920,000000,6.94352,6.94352,6.7755,6.91564,175270.5890345,0
+ETB.US,D,20130923,000000,6.92268,6.93201,6.86473,6.89261,98510.153738533,0
+ETB.US,D,20130924,000000,6.92268,6.94352,6.86807,6.89843,136310.70822888,0
+ETB.US,D,20130925,000000,6.92659,6.92659,6.86807,6.89261,93795.069558694,0
+ETB.US,D,20130926,000000,6.87378,6.92659,6.87378,6.89843,91286.173897244,0
+ETB.US,D,20130927,000000,6.85932,6.89261,6.84143,6.89261,123395.20345806,0
+ETB.US,D,20130930,000000,6.88747,6.88747,6.77093,6.77093,430183.63762289,0
+ETB.US,D,20131001,000000,6.77093,6.84143,6.72165,6.82393,181225.93164772,0
+ETB.US,D,20131002,000000,6.72554,6.83077,6.70814,6.81335,223708.98725737,0
+ETB.US,D,20131003,000000,6.7755,6.78986,6.73412,6.77093,162676.7106032,0
+ETB.US,D,20131004,000000,6.75106,6.80729,6.74485,6.79452,89158.815364031,0
+ETB.US,D,20131007,000000,6.75636,6.77901,6.73079,6.73412,170062.55468071,0
+ETB.US,D,20131008,000000,6.70385,6.77093,6.67493,6.76636,199890.77000384,0
+ETB.US,D,20131009,000000,6.78986,6.78986,6.72554,6.76104,86372.43815477,0
+ETB.US,D,20131010,000000,6.80729,6.85009,6.77901,6.80729,157249.00335739,0
+ETB.US,D,20131011,000000,6.82393,6.87378,6.82393,6.83544,54926.631535874,0
+ETB.US,D,20131014,000000,6.7755,6.85009,6.7755,6.83544,105797.19756797,0
+ETB.US,D,20131015,000000,6.80729,6.84628,6.78445,6.78986,104891.1782717,0
+ETB.US,D,20131016,000000,6.79452,6.85932,6.79452,6.85932,119167.81411984,0
+ETB.US,D,20131017,000000,6.80729,6.93583,6.80729,6.92659,121747.1312347,0
+ETB.US,D,20131018,000000,6.91564,6.93973,6.86473,6.93201,268017.74532362,0
+ETB.US,D,20131021,000000,6.91564,6.95228,6.91564,6.95228,94805.144435384,0
+ETB.US,D,20131022,000000,6.97073,7.02591,6.94572,6.97578,168847.52184257,0
+ETB.US,D,20131023,000000,6.9676,6.9676,6.8951,6.9143,159370.05549178,0
+ETB.US,D,20131024,000000,6.95159,6.9676,6.90879,6.93115,96141.049917454,0
+ETB.US,D,20131025,000000,6.93504,6.93913,6.89775,6.926,111533.91835565,0
+ETB.US,D,20131028,000000,6.93913,6.94572,6.89775,6.926,87759.845893821,0
+ETB.US,D,20131029,000000,6.94199,6.97578,6.90879,6.95807,114674.50496495,0
+ETB.US,D,20131030,000000,6.97073,6.97578,6.926,6.94199,121767.10149761,0
+ETB.US,D,20131031,000000,7.081,7.081,6.9143,6.97073,97628.30897106,0
+ETB.US,D,20131101,000000,6.98101,6.98101,6.9143,6.93913,147361.62108371,0
+ETB.US,D,20131104,000000,6.94572,6.97578,6.926,6.97578,147269.12723444,0
+ETB.US,D,20131105,000000,6.94572,6.95159,6.90251,6.94199,171791.55902218,0
+ETB.US,D,20131106,000000,6.96426,6.98958,6.926,6.95807,115464.90694963,0
+ETB.US,D,20131107,000000,6.95807,6.96426,6.89775,6.92135,129232.82662677,0
+ETB.US,D,20131108,000000,6.92135,6.96426,6.8951,6.96426,164669.53262837,0
+ETB.US,D,20131111,000000,6.94199,6.97073,6.90879,6.94572,124245.51623148,0
+ETB.US,D,20131112,000000,6.92135,6.95807,6.88596,6.92135,144353.46884949,0
+ETB.US,D,20131113,000000,6.9143,6.95807,6.89127,6.95807,101408.99505998,0
+ETB.US,D,20131114,000000,6.97073,7.01926,6.94199,7.01507,342536.25584124,0
+ETB.US,D,20131115,000000,7.02591,7.05331,7.00574,7.05331,113027.48380807,0
+ETB.US,D,20131118,000000,7.09289,7.09289,7.03276,7.05331,274059.27538731,0
+ETB.US,D,20131119,000000,7.08756,7.08756,7.038,7.05798,301257.72240505,0
+ETB.US,D,20131120,000000,7.07586,7.08386,7.02525,7.03115,115247.33619054,0
+ETB.US,D,20131121,000000,7.03115,7.11849,7.03115,7.11849,225777.4860683,0
+ETB.US,D,20131122,000000,7.11849,7.11849,7.06244,7.09223,162470.70157529,0
+ETB.US,D,20131125,000000,7.10877,7.12886,7.05246,7.06692,147260.71870268,0
+ETB.US,D,20131126,000000,7.06244,7.09803,7.04237,7.05246,154848.36754225,0
+ETB.US,D,20131127,000000,7.05246,7.08013,7.04237,7.07034,104761.89709601,0
+ETB.US,D,20131129,000000,7.15264,7.15264,7.06692,7.08756,169890.17977979,0
+ETB.US,D,20131202,000000,7.11849,7.11849,7.02525,7.07034,176372.10669399,0
+ETB.US,D,20131203,000000,7.06244,7.07586,7.00755,7.038,122771.92104196,0
+ETB.US,D,20131204,000000,7.03115,7.08756,7.01858,7.07034,154653.92024548,0
+ETB.US,D,20131205,000000,7.08756,7.08756,7.02305,7.05674,99893.357211707,0
+ETB.US,D,20131206,000000,7.08756,7.10877,7.038,7.07034,105347.34111924,0
+ETB.US,D,20131209,000000,7.07586,7.09223,7.0475,7.07034,133951.06400601,0
+ETB.US,D,20131210,000000,7.07034,7.08386,7.06244,7.08013,68269.920359555,0
+ETB.US,D,20131211,000000,7.07034,7.08013,7.01858,7.03115,183885.12981425,0
+ETB.US,D,20131212,000000,7.00422,7.02525,6.99917,7.02305,105914.91701249,0
+ETB.US,D,20131213,000000,7.02305,7.038,6.99917,7.02305,103879.00126207,0
+ETB.US,D,20131216,000000,7.06692,7.07034,7.01344,7.03115,114422.24901239,0
+ETB.US,D,20131217,000000,7.01858,7.02525,6.99327,7.02525,165765.79495551,0
+ETB.US,D,20131218,000000,7.00755,7.08386,6.99917,7.07034,169188.0673785,0
+ETB.US,D,20131219,000000,7.08756,7.09803,7.038,7.08756,157518.07637345,0
+ETB.US,D,20131220,000000,7.0869,7.19945,7.0869,7.17204,205065.17023063,0
+ETB.US,D,20131223,000000,7.20343,7.2943,7.20343,7.28954,222475.03522278,0
+ETB.US,D,20131224,000000,7.281,7.281,7.25672,7.27518,88675.3247883,0
+ETB.US,D,20131226,000000,7.2943,7.32236,7.2631,7.2631,131258.2317125,0
+ETB.US,D,20131227,000000,7.26083,7.2631,7.22133,7.23179,72411.12224733,0
+ETB.US,D,20131230,000000,7.23179,7.23179,7.15759,7.16463,107504.12951358,0
+ETB.US,D,20131231,000000,7.16216,7.22646,7.1572,7.1654,211216.01120708,0
+ETB.US,D,20140102,000000,7.15759,7.16738,7.1026,7.10812,151765.58958874,0
+ETB.US,D,20140103,000000,7.12818,7.14302,7.10812,7.13789,125953.49924356,0
+ETB.US,D,20140106,000000,7.13789,7.15264,7.11325,7.12818,292600.08790008,0
+ETB.US,D,20140107,000000,7.1477,7.19945,7.1477,7.19945,200069.45130357,0
+ETB.US,D,20140108,000000,7.17204,7.22133,7.16738,7.21505,118489.87624734,0
+ETB.US,D,20140109,000000,7.22723,7.24379,7.19945,7.22723,129021.56226652,0
+ETB.US,D,20140110,000000,7.24379,7.2631,7.21505,7.26083,249014.46356448,0
+ETB.US,D,20140113,000000,7.2471,7.26795,7.18414,7.20343,149079.06369402,0
+ETB.US,D,20140114,000000,7.19326,7.24379,7.18794,7.2358,192644.71776671,0
+ETB.US,D,20140115,000000,7.2358,7.2631,7.21505,7.26083,196680.81300758,0
+ETB.US,D,20140116,000000,7.26795,7.28632,7.2471,7.28632,152261.69296208,0
+ETB.US,D,20140117,000000,7.30096,7.30564,7.26795,7.281,99595.905400985,0
+ETB.US,D,20140121,000000,7.2943,7.34054,7.2943,7.33054,136400.04887874,0
+ETB.US,D,20140122,000000,7.33303,7.3689,7.32161,7.35225,277720.13989876,0
+ETB.US,D,20140123,000000,7.34216,7.4081,7.2926,7.37574,316314.24957318,0
+ETB.US,D,20140124,000000,7.48135,7.48135,7.36253,7.37974,682211.50875394,0
+ETB.US,D,20140127,000000,7.36253,7.36576,7.20876,7.28879,439763.05742115,0
+ETB.US,D,20140128,000000,7.35225,7.35225,7.24454,7.24454,156971.52180957,0
+ETB.US,D,20140129,000000,7.2341,7.2341,7.16586,7.181,114379.15528716,0
+ETB.US,D,20140130,000000,7.19697,7.32161,7.19697,7.30991,123846.11097325,0
+ETB.US,D,20140131,000000,7.27947,7.37574,7.22875,7.30411,185628.84908628,0
+ETB.US,D,20140203,000000,7.27947,7.27947,7.14084,7.16586,157309.9652126,0
+ETB.US,D,20140204,000000,7.15006,7.2551,7.12087,7.2341,242971.88243434,0
+ETB.US,D,20140205,000000,7.2417,7.24454,7.15512,7.1592,152533.91917756,0
+ETB.US,D,20140206,000000,7.18623,7.24454,7.1592,7.22875,142666.50716678,0
+ETB.US,D,20140207,000000,7.28879,7.31609,7.25025,7.30991,156207.39648663,0
+ETB.US,D,20140210,000000,7.31609,7.3297,7.27298,7.29954,98242.131788942,0
+ETB.US,D,20140211,000000,7.28555,7.3689,7.28555,7.3689,151620.54241601,0
+ETB.US,D,20140212,000000,7.35709,7.37574,7.34758,7.35709,105287.4303305,0
+ETB.US,D,20140213,000000,7.33969,7.3904,7.31609,7.38345,132382.8728343,0
+ETB.US,D,20140214,000000,7.40411,7.41571,7.35225,7.40048,109445.44928179,0
+ETB.US,D,20140218,000000,7.42598,7.45111,7.4081,7.43226,111755.6933806,0
+ETB.US,D,20140219,000000,7.43788,7.46166,7.42066,7.42066,157921.68589754,0
+ETB.US,D,20140220,000000,7.39896,7.44701,7.39516,7.4433,140445.60371783,0
+ETB.US,D,20140221,000000,7.44701,7.50077,7.43055,7.4766,146689.98961004,0
+ETB.US,D,20140224,000000,7.46651,7.50077,7.46166,7.48354,147469.88093002,0
+ETB.US,D,20140225,000000,7.48983,7.49544,7.45014,7.45014,120305.06803925,0
+ETB.US,D,20140226,000000,7.48354,7.49544,7.43055,7.45014,178660.27839696,0
+ETB.US,D,20140227,000000,7.46651,7.48135,7.43788,7.47109,158197.06531242,0
+ETB.US,D,20140228,000000,7.48983,7.53416,7.4197,7.45386,119119.46506227,0
+ETB.US,D,20140303,000000,7.54138,7.54138,7.39516,7.43788,93822.39728689,0
+ETB.US,D,20140304,000000,7.46651,7.54499,7.46651,7.52625,100407.32871504,0
+ETB.US,D,20140305,000000,7.50742,7.54499,7.48135,7.49544,89237.645349204,0
+ETB.US,D,20140306,000000,7.52625,7.55253,7.52625,7.53091,97392.870082008,0
+ETB.US,D,20140307,000000,7.54852,7.54852,7.46651,7.48354,53519.253533912,0
+ETB.US,D,20140310,000000,7.4766,7.54852,7.46166,7.54852,143956.16572421,0
+ETB.US,D,20140311,000000,7.56194,7.57117,7.53091,7.54499,118284.91828589,0
+ETB.US,D,20140312,000000,7.54138,7.54499,7.50077,7.54499,84084.266451803,0
+ETB.US,D,20140313,000000,7.56593,7.57117,7.50742,7.55537,130307.01655807,0
+ETB.US,D,20140314,000000,7.55537,7.59543,7.55537,7.59543,215492.80066936,0
+ETB.US,D,20140317,000000,7.59903,7.63767,7.58954,7.63006,105141.33209131,0
+ETB.US,D,20140318,000000,7.64413,7.65812,7.61664,7.61664,129027.86866533,0
+ETB.US,D,20140319,000000,7.64082,7.64082,7.57117,7.59543,106255.46254843,0
+ETB.US,D,20140320,000000,7.6038,7.63767,7.56108,7.58163,152476.11052176,0
+ETB.US,D,20140321,000000,7.65738,7.65738,7.539,7.54586,152585.42143453,0
+ETB.US,D,20140324,000000,7.5762,7.62863,7.55614,7.61495,200775.76797071,0
+ETB.US,D,20140325,000000,7.62064,7.63167,7.55614,7.5762,104686.22031025,0
+ETB.US,D,20140326,000000,7.6097,7.64413,7.6038,7.6038,141599.67470076,0
+ETB.US,D,20140327,000000,7.58791,7.61495,7.58791,7.6097,103008.71822576,0
+ETB.US,D,20140328,000000,7.61495,7.63767,7.58163,7.59903,99306.862122017,0
+ETB.US,D,20140331,000000,7.64413,7.68182,7.6038,7.6038,126415.96848991,0
+ETB.US,D,20140401,000000,7.6097,7.63767,7.6097,7.62064,102371.77194556,0
+ETB.US,D,20140402,000000,7.6097,7.62064,7.5762,7.5762,118107.28805263,0
+ETB.US,D,20140403,000000,7.56518,7.58791,7.551,7.56108,146159.2010432,0
+ETB.US,D,20140404,000000,7.6038,7.62064,7.53035,7.53035,109959.42078512,0
+ETB.US,D,20140407,000000,7.49305,7.51132,7.41047,7.41047,129012.1026683,0
+ETB.US,D,20140408,000000,7.45196,7.45196,7.39831,7.41047,173455.39724256,0
+ETB.US,D,20140409,000000,7.42303,7.51132,7.42303,7.49305,158079.34586788,0
+ETB.US,D,20140410,000000,7.51132,7.54348,7.45196,7.50486,112178.22210114,0
+ETB.US,D,20140411,000000,7.48773,7.54586,7.44074,7.52399,185558.42763286,0
+ETB.US,D,20140414,000000,7.56975,7.56975,7.53254,7.54348,74457.54866243,0
+ETB.US,D,20140415,000000,7.56108,7.61495,7.49876,7.55614,110454.47309201,0
+ETB.US,D,20140416,000000,7.58791,7.63167,7.5762,7.61495,85896.305044323,0
+ETB.US,D,20140417,000000,7.65432,7.68952,7.63767,7.68952,98949.499522564,0
+ETB.US,D,20140421,000000,7.74176,7.74176,7.65984,7.71797,90134.205047244,0
+ETB.US,D,20140422,000000,7.78001,7.78561,7.74176,7.76439,107984.4668899,0
+ETB.US,D,20140423,000000,7.75545,7.78001,7.74176,7.76762,83371.643385836,0
+ETB.US,D,20140424,000000,7.77399,7.77399,7.74176,7.76099,63696.730153029,0
+ETB.US,D,20140425,000000,7.76099,7.76439,7.73339,7.74965,86709.830491311,0
+ETB.US,D,20140428,000000,7.77399,7.79294,7.73767,7.79294,120610.92838174,0
+ETB.US,D,20140429,000000,7.79294,7.85412,7.78561,7.85412,165732.16082852,0
+ETB.US,D,20140430,000000,7.94831,7.94831,7.81158,7.88903,196392.82079509,0
+ETB.US,D,20140501,000000,7.91891,7.92899,7.88457,7.89409,127225.28967101,0
+ETB.US,D,20140502,000000,7.91074,7.92899,7.89922,7.92899,121506.43701331,0
+ETB.US,D,20140505,000000,7.91548,7.94459,7.89409,7.92899,140489.74850952,0
+ETB.US,D,20140506,000000,7.93385,7.94459,7.89922,7.93813,88928.631807325,0
+ETB.US,D,20140507,000000,7.93385,8.07589,7.91548,8.02557,248912.51011701,0
+ETB.US,D,20140508,000000,8.02557,8.03908,7.95278,7.98855,122703.60172148,0
+ETB.US,D,20140509,000000,7.96954,8.01882,7.90721,7.91074,156594.18894723,0
+ETB.US,D,20140512,000000,7.93385,7.96954,7.91074,7.91548,131725.9562912,0
+ETB.US,D,20140513,000000,7.91074,7.92899,7.8781,7.88903,154983.95511674,0
+ETB.US,D,20140514,000000,7.86725,7.90721,7.85412,7.88903,161730.75078112,0
+ETB.US,D,20140515,000000,7.89409,7.89409,7.84395,7.8484,106205.01135791,0
+ETB.US,D,20140516,000000,7.86335,7.91074,7.85412,7.90721,107404.27819903,0
+ETB.US,D,20140519,000000,7.94831,7.96353,7.91074,7.96353,168078.14118728,0
+ETB.US,D,20140520,000000,7.93385,7.95697,7.88903,7.95697,145428.70984726,0
+ETB.US,D,20140521,000000,7.97609,7.99797,7.94375,7.98692,86397.663750024,0
+ETB.US,D,20140522,000000,7.98692,8.06258,7.96867,8.04411,132332.42164379,0
+ETB.US,D,20140523,000000,8.02479,8.02479,7.97028,8.01301,141805.68372868,0
+ETB.US,D,20140527,000000,8.01301,8.07589,8.01301,8.05182,115107.54435017,0
+ETB.US,D,20140528,000000,8.07589,8.14287,8.07589,8.1067,93432.451626896,0
+ETB.US,D,20140529,000000,8.13061,8.16579,8.02983,8.08198,153124.61853312,0
+ETB.US,D,20140530,000000,8.12366,8.14287,8.09558,8.14105,138499.02861728,0
+ETB.US,D,20140602,000000,8.15286,8.15286,8.08198,8.14105,76841.367414075,0
+ETB.US,D,20140603,000000,8.09558,8.1067,8.0717,8.07589,89994.413206869,0
+ETB.US,D,20140604,000000,8.05182,8.09558,8.04735,8.05182,127978.90432929,0
+ETB.US,D,20140605,000000,8.04735,8.1067,8.0383,8.05182,91824.319929361,0
+ETB.US,D,20140606,000000,8.0348,8.06258,8.02983,8.0383,81390.383091811,0
+ETB.US,D,20140609,000000,8.00701,8.04735,8.00187,8.02479,73171.043304401,0
+ETB.US,D,20140610,000000,8.02479,8.02479,7.99274,8.02479,96123.181787482,0
+ETB.US,D,20140611,000000,7.97028,8.00187,7.96268,7.98208,145011.43645907,0
+ETB.US,D,20140612,000000,8.00701,8.01882,7.93737,7.96867,90348.622606914,0
+ETB.US,D,20140613,000000,8.00187,8.0383,8.00187,8.02479,106947.06428503,0
+ETB.US,D,20140616,000000,8.01301,8.02479,7.98208,8.02479,91931.528709196,0
+ETB.US,D,20140617,000000,8.01882,8.0383,7.99797,8.01882,49901.482747687,0
+ETB.US,D,20140618,000000,8.01301,8.0348,7.97609,8.00701,125489.97893074,0
+ETB.US,D,20140619,000000,8.01719,8.04668,7.95535,7.99711,157206.96069864,0
+ETB.US,D,20140620,000000,7.98618,7.98618,7.93214,7.95021,107265.53742512,0
+ETB.US,D,20140623,000000,7.94746,7.97437,7.89579,7.93214,110317.83445103,0
+ETB.US,D,20140624,000000,7.94746,7.97437,7.93471,7.97437,107866.74744537,0
+ETB.US,D,20140625,000000,7.95535,8.03736,7.94746,8.03736,125101.08433722,0
+ETB.US,D,20140626,000000,8.04345,8.06171,7.97028,8.06171,125473.16186724,0
+ETB.US,D,20140627,000000,8.04668,8.0717,8.0054,8.0717,101108.39004985,0
+ETB.US,D,20140630,000000,8.07589,8.08359,8.0112,8.0112,149101.13608988,0
+ETB.US,D,20140701,000000,8.02909,8.07589,8.00045,8.0112,111175.50468972,0
+ETB.US,D,20140702,000000,8.0112,8.01719,7.93471,7.96695,124989.6712915,0
+ETB.US,D,20140703,000000,7.99103,8.0112,7.9172,7.93214,235471.47211169,0
+ETB.US,D,20140707,000000,7.93214,7.95535,7.93214,7.95535,124443.11672763,0
+ETB.US,D,20140708,000000,7.96695,7.97028,7.88999,7.94164,119893.04998342,0
+ETB.US,D,20140709,000000,7.94746,8.03309,7.94746,8.03309,162386.61625775,0
+ETB.US,D,20140710,000000,8.03309,8.07589,7.96695,8.0717,219580.3981672,0
+ETB.US,D,20140711,000000,8.08778,8.1067,8.0561,8.09493,95405.30338917,0
+ETB.US,D,20140714,000000,8.08778,8.15286,8.08778,8.13498,124946.57756628,0
+ETB.US,D,20140715,000000,8.14287,8.14287,8.103,8.103,140596.95728937,0
+ETB.US,D,20140716,000000,8.13061,8.15286,8.1067,8.15286,53632.768712561,0
+ETB.US,D,20140717,000000,8.15286,8.15799,8.103,8.103,264196.06764241,0
+ETB.US,D,20140718,000000,8.11585,8.18855,8.11081,8.18388,54684.88624801,0
+ETB.US,D,20140721,000000,8.17864,8.22991,8.17864,8.21689,142819.96287125,0
+ETB.US,D,20140722,000000,8.2522,8.26779,8.16579,8.16579,128523.35676022,0
+ETB.US,D,20140723,000000,8.18721,8.26332,8.14287,8.26056,108090.62460327,0
+ETB.US,D,20140724,000000,8.28597,8.28597,8.2128,8.2404,66011.17851772,0
+ETB.US,D,20140725,000000,8.25581,8.26332,8.16742,8.26332,82014.716574386,0
+ETB.US,D,20140728,000000,8.26779,8.30309,8.2404,8.28597,78540.941894412,0
+ETB.US,D,20140729,000000,8.29206,8.29206,8.2128,8.24449,135866.10711249,0
+ETB.US,D,20140730,000000,8.26779,8.30309,8.07332,8.07332,240764.64284949,0
+ETB.US,D,20140731,000000,8.08694,8.08694,7.98456,7.9995,153258.10397467,0
+ETB.US,D,20140801,000000,8.03651,8.03651,7.92491,7.93737,119588.24070742,0
+ETB.US,D,20140804,000000,7.91891,7.94459,7.71493,7.86649,164321.62962714,0
+ETB.US,D,20140805,000000,7.85735,7.86649,7.80692,7.84326,95944.500487757,0
+ETB.US,D,20140806,000000,7.8252,7.8252,7.77582,7.78067,83349.570989988,0
+ETB.US,D,20140807,000000,7.79445,7.8328,7.76915,7.81474,64275.867777436,0
+ETB.US,D,20140808,000000,7.8252,7.86163,7.77582,7.86163,46470.801792943,0
+ETB.US,D,20140811,000000,7.87551,7.89836,7.83022,7.89237,112750.00226025,0
+ETB.US,D,20140812,000000,7.89237,7.91891,7.86649,7.87551,108054.88834332,0
+ETB.US,D,20140813,000000,7.88808,7.96353,7.86163,7.95697,80417.095541538,0
+ETB.US,D,20140814,000000,7.97772,8.07047,7.96954,8.06542,72130.487500113,0
+ETB.US,D,20140815,000000,8.10493,8.10843,8.00788,8.07332,111382.56478411,0
+ETB.US,D,20140818,000000,8.10843,8.13421,8.08694,8.11422,69374.591218451,0
+ETB.US,D,20140819,000000,8.15048,8.1778,8.12785,8.1778,123501.36117143,0
+ETB.US,D,20140820,000000,8.19995,8.19995,8.13754,8.19272,89204.011222197,0
+ETB.US,D,20140821,000000,8.21623,8.26693,8.18197,8.24373,104122.84868288,0
+ETB.US,D,20140822,000000,8.25971,8.25971,8.15048,8.15961,46337.316351381,0
+ETB.US,D,20140825,000000,8.18197,8.25485,8.18197,8.21108,101510.94850747,0
+ETB.US,D,20140826,000000,8.23411,8.26238,8.18197,8.19995,110946.37219949,0
+ETB.US,D,20140827,000000,8.21623,8.21623,8.09711,8.10749,398254.34042827,0
+ETB.US,D,20140828,000000,8.08531,8.16506,8.07256,8.13145,118623.3616889,0
+ETB.US,D,20140829,000000,8.15048,8.15562,8.11252,8.15048,123395.20345806,0
+ETB.US,D,20140902,000000,8.16506,8.17608,8.14105,8.17608,112888.74303416,0
+ETB.US,D,20140903,000000,8.20567,8.20567,8.16506,8.17608,94885.025487026,0
+ETB.US,D,20140904,000000,8.17608,8.21623,8.17608,8.18197,60655.994858275,0
+ETB.US,D,20140905,000000,8.18645,8.19995,8.15562,8.19995,48221.878530262,0
+ETB.US,D,20140908,000000,8.21108,8.24706,8.17608,8.21108,99076.678565312,0
+ETB.US,D,20140909,000000,8.18645,8.21108,8.13754,8.14506,87058.784559013,0
+ETB.US,D,20140910,000000,8.16506,8.17608,8.14506,8.17102,75362.51689222,0
+ETB.US,D,20140911,000000,8.15961,8.15961,8.13145,8.14506,95327.524470466,0
+ETB.US,D,20140912,000000,8.13754,8.16667,8.13754,8.14506,83346.41779058,0
+ETB.US,D,20140915,000000,8.15562,8.18645,8.04411,8.06258,163612.15976059,0
+ETB.US,D,20140916,000000,8.06258,8.11252,8.06258,8.09711,92853.31400249,0
+ETB.US,D,20140917,000000,8.10749,8.15048,8.10493,8.14105,114076.44814411,0
+ETB.US,D,20140918,000000,8.14105,8.21108,8.14105,8.20567,86107.569404587,0
+ETB.US,D,20140919,000000,8.2324,8.23945,8.19111,8.19111,43232.466002019,0
+ETB.US,D,20140922,000000,8.20567,8.24296,8.13591,8.16323,80302.529296419,0
+ETB.US,D,20140923,000000,8.11663,8.25124,8.08359,8.08359,123254.36055122,0
+ETB.US,D,20140924,000000,8.08359,8.13061,8.08359,8.13061,43438.47502994,0
+ETB.US,D,20140925,000000,8.13591,8.13591,8.06019,8.07494,111642.17820194,0
+ETB.US,D,20140926,000000,8.06019,8.07494,8.03651,8.07123,94265.947336798,0
+ETB.US,D,20140929,000000,8.03651,8.04497,7.98942,8.00453,126879.48880274,0
+ETB.US,D,20140930,000000,8.00453,8.03651,7.97772,7.9995,153689.04122696,0
+ETB.US,D,20141001,000000,7.95697,7.9995,7.93737,7.94831,112095.18785007,0
+ETB.US,D,20141002,000000,7.93385,7.93385,7.77325,7.8328,201817.37484148,0
+ETB.US,D,20141003,000000,7.85023,7.94831,7.84489,7.94831,96947.21789916,0
+ETB.US,D,20141006,000000,7.98942,7.98942,7.93737,7.95278,58882.845725108,0
+ETB.US,D,20141007,000000,7.92491,7.93385,7.86649,7.88218,108260.89737124,0
+ETB.US,D,20141008,000000,7.86896,7.95697,7.85023,7.94459,126812.22054873,0
+ETB.US,D,20141009,000000,7.94459,7.95697,7.81995,7.82423,218241.33948574,0
+ETB.US,D,20141010,000000,7.8035,7.81995,7.71007,7.72701,139991.54300325,0
+ETB.US,D,20141013,000000,7.73205,7.73205,7.49629,7.49629,301888.36228646,0
+ETB.US,D,20141014,000000,7.54499,7.55013,7.45615,7.47109,182435.70915352,0
+ETB.US,D,20141015,000000,7.43987,7.45196,7.16738,7.36814,494623.47176949,0
+ETB.US,D,20141016,000000,7.27717,7.53168,7.22799,7.51426,223388.41198433,0
+ETB.US,D,20141017,000000,7.61113,7.72701,7.61113,7.70247,164018.92248407,0
+ETB.US,D,20141020,000000,7.7156,7.7585,7.71007,7.75394,144191.60461328,0
+ETB.US,D,20141021,000000,7.8035,7.93385,7.79218,7.93385,176069.39955093,0
+ETB.US,D,20141022,000000,7.93298,8.02128,7.90235,8.00788,122790.84023841,0
+ETB.US,D,20141023,000000,8.103,8.13668,8.07494,8.08121,117962.24087992,0
+ETB.US,D,20141024,000000,8.103,8.16667,8.07123,8.16408,79989.311488665,0
+ETB.US,D,20141027,000000,8.14963,8.15887,8.08359,8.11757,94263.845203859,0
+ETB.US,D,20141028,000000,8.14963,8.23411,8.14105,8.23411,112611.26148635,0
+ETB.US,D,20141029,000000,8.26056,8.27436,8.17522,8.25581,105462.95843082,0
+ETB.US,D,20141030,000000,8.22745,8.26332,8.20567,8.20567,99549.658476352,0
+ETB.US,D,20141031,000000,8.29824,8.32155,8.26332,8.293,156932.63235023,0
+ETB.US,D,20141103,000000,8.29824,8.31689,8.27436,8.31003,112642.79348041,0
+ETB.US,D,20141104,000000,8.26332,8.28662,8.20567,8.26056,108680.27289235,0
+ETB.US,D,20141105,000000,8.31689,8.31689,8.24706,8.26332,127336.70271673,0
+ETB.US,D,20141106,000000,8.2522,8.27436,8.23411,8.26056,77515.101020688,0
+ETB.US,D,20141107,000000,8.24373,8.26332,8.18197,8.21623,107463.13792129,0
+ETB.US,D,20141110,000000,8.20567,8.20567,8.16408,8.16408,87984.774118182,0
+ETB.US,D,20141111,000000,8.18197,8.23945,8.11757,8.23945,87297.376647469,0
+ETB.US,D,20141112,000000,8.23411,8.32155,8.22127,8.32155,106069.42378343,0
+ETB.US,D,20141113,000000,8.33631,8.34772,8.28662,8.28662,47960.162979484,0
+ETB.US,D,20141114,000000,8.293,8.31003,8.28662,8.31003,40316.807617074,0
+ETB.US,D,20141117,000000,8.30481,8.33631,8.293,8.33631,81642.639044366,0
+ETB.US,D,20141118,000000,8.29824,8.39195,8.29824,8.3752,87081.90802133,0
+ETB.US,D,20141119,000000,8.38073,8.38073,8.32498,8.34248,118565.55303312,0
+ETB.US,D,20141120,000000,8.33372,8.41783,8.3145,8.32849,146667.91721418,0
+ETB.US,D,20141121,000000,8.40167,8.42953,8.3675,8.40167,85053.349736202,0
+ETB.US,D,20141124,000000,8.40698,8.42953,8.40698,8.42953,86351.41682539,0
+ETB.US,D,20141125,000000,8.43488,8.45512,8.40698,8.45512,94359.492252535,0
+ETB.US,D,20141126,000000,8.46131,8.54484,8.42582,8.54484,77180.861883552,0
+ETB.US,D,20141128,000000,8.54484,8.54484,8.41222,8.4891,69007.769020777,0
+ETB.US,D,20141201,000000,8.45512,8.45512,8.35552,8.42582,100224.44314944,0
+ETB.US,D,20141202,000000,8.40698,8.42582,8.36103,8.42239,50005.538328116,0
+ETB.US,D,20141203,000000,8.42582,8.47473,8.39556,8.47473,120867.38860017,0
+ETB.US,D,20141204,000000,8.4499,8.47473,8.3735,8.42953,81633.179446146,0
+ETB.US,D,20141205,000000,8.42239,8.43905,8.39015,8.41222,128086.11310911,0
+ETB.US,D,20141208,000000,8.36103,8.38586,8.35123,8.36103,122234.82607632,0
+ETB.US,D,20141209,000000,8.24296,8.26141,8.1894,8.24619,183636.0270611,0
+ETB.US,D,20141210,000000,8.21851,8.24619,8.12109,8.14287,96793.762194691,0
+ETB.US,D,20141211,000000,8.16579,8.25027,8.16579,8.20937,69299.965499154,0
+ETB.US,D,20141212,000000,8.21461,8.26693,8.18388,8.1894,195061.11957889,0
+ETB.US,D,20141215,000000,8.20471,8.20471,8.08941,8.08941,127573.19267224,0
+ETB.US,D,20141216,000000,8.08294,8.14782,8.02909,8.05182,104757.69283013,0
+ETB.US,D,20141217,000000,8.04411,8.16057,8.03393,8.16057,140924.89002769,0
+ETB.US,D,20141218,000000,8.24619,8.3675,8.24619,8.36103,148358.0320963,0
+ETB.US,D,20141219,000000,8.3735,8.39015,8.33907,8.38073,133790.25083625,0
+ETB.US,D,20141222,000000,8.34676,8.43488,8.31271,8.43488,150887.94908714,0
+ETB.US,D,20141223,000000,8.46046,8.64465,8.4165,8.63351,190556.24869283,0
+ETB.US,D,20141224,000000,8.61905,8.7022,8.61905,8.67025,95109.953711387,0
+ETB.US,D,20141226,000000,8.7022,8.70657,8.51497,8.51497,121671.45444894,0
+ETB.US,D,20141229,000000,8.49441,8.54484,8.40603,8.4165,58340.495427114,0
+ETB.US,D,20141230,000000,8.35456,8.39015,8.32326,8.36664,98156.995404956,0
+ETB.US,D,20141231,000000,8.4165,8.46046,8.3067,8.3067,120754.92448799,0
+ETB.US,D,20150102,000000,8.3067,8.33096,8.2484,8.30072,136190.88665141,0
+ETB.US,D,20150105,000000,8.24524,8.28254,8.08359,8.13668,203192.16978291,0
+ETB.US,D,20150106,000000,8.15477,8.25294,8.10137,8.16667,90851.032379086,0
+ETB.US,D,20150107,000000,8.20157,8.25733,8.18721,8.2484,110017.2294409,0
+ETB.US,D,20150108,000000,8.34067,8.48462,8.29014,8.40004,111383.61585058,0
+ETB.US,D,20150109,000000,8.42153,8.42153,8.32069,8.38405,182829.85907938,0
+ETB.US,D,20150112,000000,8.40004,8.42153,8.3067,8.3067,116009.35938055,0
+ETB.US,D,20150113,000000,8.34067,8.37978,8.2128,8.25294,126445.39835104,0
+ETB.US,D,20150114,000000,8.16408,8.18721,8.07047,8.11757,164395.20427998,0
+ETB.US,D,20150115,000000,8.13145,8.22927,8.13145,8.16667,134728.85319305,0
+ETB.US,D,20150116,000000,8.17522,8.37978,8.12518,8.37179,175087.7034689,0
+ETB.US,D,20150120,000000,8.4165,8.4165,8.32069,8.36103,110003.56557681,0
+ETB.US,D,20150121,000000,8.3657,8.38843,8.3458,8.3657,68660.917086015,0
+ETB.US,D,20150122,000000,8.42868,8.45322,8.37882,8.4339,123735.748994,0
+ETB.US,D,20150123,000000,8.43828,8.51497,8.3657,8.37882,191288.84202172,0
+ETB.US,D,20150126,000000,8.40603,8.42489,8.38843,8.4165,77194.52574765,0
+ETB.US,D,20150127,000000,8.37882,8.37882,8.24619,8.30481,277771.64215574,0
+ETB.US,D,20150128,000000,8.35389,8.35987,8.08855,8.08855,343287.76836657,0
+ETB.US,D,20150129,000000,8.12109,8.16924,8.0561,8.16579,102666.07055687,0
+ETB.US,D,20150130,000000,8.14782,8.17941,8.10843,8.12109,107682.81081332,0
+ETB.US,D,20150202,000000,8.15734,8.21014,8.05182,8.21014,119705.96015196,0
+ETB.US,D,20150203,000000,8.22574,8.28083,8.22032,8.26959,61759.614650703,0
+ETB.US,D,20150204,000000,8.2324,8.28083,8.04668,8.24619,71693.243849017,0
+ETB.US,D,20150205,000000,8.29891,8.34933,8.293,8.33818,120173.68473066,0
+ETB.US,D,20150206,000000,8.33011,8.3458,8.293,8.29891,61747.001853073,0
+ETB.US,D,20150209,000000,8.24296,8.32155,8.23945,8.26418,45845.417243899,0
+ETB.US,D,20150210,000000,8.27529,8.32498,8.26056,8.29891,57576.370104169,0
+ETB.US,D,20150211,000000,8.26056,8.34067,8.26056,8.32498,55461.624368582,0
+ETB.US,D,20150212,000000,8.35389,8.4165,8.33011,8.3991,77750.53990974,0
+ETB.US,D,20150213,000000,8.4165,8.45322,8.39386,8.45322,100553.42695423,0
+ETB.US,D,20150217,000000,8.45322,8.45322,8.41051,8.45322,77169.300152395,0
+ETB.US,D,20150218,000000,8.44714,8.52202,8.42868,8.46652,88185.527813757,0
+ETB.US,D,20150219,000000,8.47207,8.53133,8.44189,8.49441,90835.266382051,0
+ETB.US,D,20150220,000000,8.49974,8.57081,8.47207,8.57081,87871.258939533,0
+ETB.US,D,20150223,000000,8.57435,8.59108,8.54018,8.58575,112651.20201217,0
+ETB.US,D,20150224,000000,8.6046,8.64093,8.57435,8.64093,78740.644523517,0
+ETB.US,D,20150225,000000,8.65102,8.65474,8.62818,8.64465,111461.39476929,0
+ETB.US,D,20150226,000000,8.63351,8.64731,8.6046,8.64465,86830.703135245,0
+ETB.US,D,20150227,000000,8.65474,8.73246,8.62818,8.63351,142107.33980529,0
+ETB.US,D,20150302,000000,8.64731,8.67643,8.60831,8.65474,108979.82683603,0
+ETB.US,D,20150303,000000,8.69186,8.6985,8.61468,8.6985,138072.29563087,0
+ETB.US,D,20150304,000000,8.66739,8.7022,8.59108,8.68385,95944.500487757,0
+ETB.US,D,20150305,000000,8.70943,8.73779,8.65102,8.65102,102744.90054204,0
+ETB.US,D,20150306,000000,8.62818,8.63351,8.54018,8.54827,145058.73445019,0
+ETB.US,D,20150309,000000,8.53133,8.58072,8.45322,8.48814,203990.98029933,0
+ETB.US,D,20150310,000000,8.42489,8.48462,8.40964,8.48462,92173.273997061,0
+ETB.US,D,20150311,000000,8.48462,8.48814,8.43828,8.45322,64408.302152528,0
+ETB.US,D,20150312,000000,8.45874,8.52202,8.45874,8.49974,49489.464691849,0
+ETB.US,D,20150313,000000,8.50157,8.51402,8.4339,8.48462,64971.6737799,0
+ETB.US,D,20150316,000000,8.53133,8.57081,8.49974,8.54827,44576.780015843,0
+ETB.US,D,20150317,000000,8.50774,8.52734,8.47207,8.52202,65721.084172282,0
+ETB.US,D,20150318,000000,8.48462,8.60831,8.43828,8.60831,143934.09332836,0
+ETB.US,D,20150319,000000,8.59108,8.6046,8.56074,8.6046,59494.566410053,0
+ETB.US,D,20150320,000000,8.64465,8.65102,8.60373,8.61905,78478.928972742,0
+ETB.US,D,20150323,000000,8.60736,8.64646,8.59659,8.59659,94940.732009882,0
+ETB.US,D,20150324,000000,8.57976,8.60736,8.5439,8.5439,68672.478817174,0
+ETB.US,D,20150325,000000,8.53487,8.53847,8.5007,8.51126,70168.14640253,0
+ETB.US,D,20150326,000000,8.47025,8.57976,8.43116,8.50593,112761.5639914,0
+ETB.US,D,20150327,000000,8.48091,8.51926,8.48091,8.49252,53469.853409869,0
+ETB.US,D,20150330,000000,8.49698,8.51126,8.47568,8.48091,166039.07223746,0
+ETB.US,D,20150331,000000,8.45608,8.48091,8.43116,8.45065,117994.82394046,0
+ETB.US,D,20150401,000000,8.45065,8.46323,8.39386,8.40698,95313.860606369,0
+ETB.US,D,20150402,000000,8.42326,8.43648,8.39015,8.42772,141087.80533037,0
+ETB.US,D,20150406,000000,8.35456,8.47025,8.35456,8.46323,128704.14019287,0
+ETB.US,D,20150407,000000,8.43905,8.47568,8.42326,8.43905,110564.83507124,0
+ETB.US,D,20150408,000000,8.43648,8.43905,8.40698,8.42326,117252.77101334,0
+ETB.US,D,20150409,000000,8.43905,8.47025,8.41222,8.47025,92086.035480136,0
+ETB.US,D,20150410,000000,8.45065,8.45608,8.41783,8.43116,124946.57756628,0
+ETB.US,D,20150413,000000,8.40698,8.43648,8.36664,8.39015,122889.64048648,0
+ETB.US,D,20150414,000000,8.41222,8.43648,8.37978,8.43648,83307.528331228,0
+ETB.US,D,20150415,000000,8.43116,8.45065,8.41222,8.43905,150094.39390306,0
+ETB.US,D,20150416,000000,8.42772,8.48644,8.42326,8.47025,75484.440602622,0
+ETB.US,D,20150417,000000,8.43116,8.43905,8.34676,8.43116,146538.6360385,0
+ETB.US,D,20150420,000000,8.47025,8.48644,8.43905,8.45608,65032.635635101,0
+ETB.US,D,20150421,000000,8.49519,8.50498,8.46835,8.4908,110518.58814661,0
+ETB.US,D,20150422,000000,8.5007,8.52553,8.4499,8.52553,69565.885315803,0
+ETB.US,D,20150423,000000,8.52553,8.57435,8.52553,8.56806,76029.944100022,0
+ETB.US,D,20150424,000000,8.56455,8.56455,8.5007,8.51926,97143.76732886,0
+ETB.US,D,20150427,000000,8.50498,8.5849,8.50498,8.51926,79759.127931958,0
+ETB.US,D,20150428,000000,8.52961,8.55826,8.48547,8.54646,71744.746105997,0
+ETB.US,D,20150429,000000,8.53389,8.5439,8.43488,8.43905,108824.26899861,0
+ETB.US,D,20150430,000000,8.48547,8.48547,8.33534,8.38234,244857.49567969,0
+ETB.US,D,20150501,000000,8.39812,8.43905,8.37787,8.42582,156152.74103024,0
+ETB.US,D,20150504,000000,8.42953,8.48016,8.38234,8.3929,220061.78661001,0
+ETB.US,D,20150505,000000,8.38749,8.43488,8.37787,8.3929,128387.76918571,0
+ETB.US,D,20150506,000000,8.4165,8.4165,8.33534,8.36474,132190.52767047,0
+ETB.US,D,20150507,000000,8.33907,8.43905,8.33907,8.4165,72047.453249063,0
+ETB.US,D,20150508,000000,8.45512,8.51126,8.4438,8.4908,45653.072080078,0
+ETB.US,D,20150511,000000,8.4908,8.53389,8.48016,8.48547,87026.201498475,0
+ETB.US,D,20150512,000000,8.46835,8.51926,8.43488,8.5007,86105.467271649,0
+ETB.US,D,20150513,000000,8.52553,8.52961,8.4908,8.5007,83850.929695689,0
+ETB.US,D,20150514,000000,8.52961,8.55189,8.51926,8.53752,61491.592701113,0
+ETB.US,D,20150515,000000,8.55189,8.57976,8.51926,8.57976,106799.91497936,0
+ETB.US,D,20150518,000000,8.57976,8.57976,8.53752,8.57976,66150.970358093,0
+ETB.US,D,20150519,000000,8.57976,8.60373,8.56806,8.60373,59000.565169633,0
+ETB.US,D,20150520,000000,8.63724,8.63724,8.5555,8.5555,124379.00167302,0
+ETB.US,D,20150521,000000,8.5555,8.58339,8.53752,8.56711,92360.36382854,0
+ETB.US,D,20150522,000000,8.57338,8.58339,8.5555,8.57794,47746.796486281,0
+ETB.US,D,20150526,000000,8.56263,8.57794,8.53752,8.54208,116251.10466843,0
+ETB.US,D,20150527,000000,8.57338,8.61734,8.56263,8.61734,72366.977455631,0
+ETB.US,D,20150528,000000,8.60194,8.60554,8.54561,8.57794,56030.251328301,0
+ETB.US,D,20150529,000000,8.58929,8.58929,8.52867,8.52867,62002.411005036,0
+ETB.US,D,20150601,000000,8.5555,8.56263,8.49441,8.53752,130630.74503052,0
+ETB.US,D,20150602,000000,8.53752,8.56711,8.49441,8.52286,105232.77487411,0
+ETB.US,D,20150603,000000,8.54923,8.59481,8.49441,8.49441,108649.79196476,0
+ETB.US,D,20150604,000000,8.49974,8.50336,8.41974,8.4339,94024.202048933,0
+ETB.US,D,20150605,000000,8.42489,8.44714,8.41974,8.44189,66816.295432956,0
+ETB.US,D,20150608,000000,8.44714,8.46652,8.41974,8.46652,116781.89323525,0
+ETB.US,D,20150609,000000,8.45322,8.47207,8.40964,8.42868,124762.6409342,0
+ETB.US,D,20150610,000000,8.45874,8.49974,8.42868,8.49974,90580.908296559,0
+ETB.US,D,20150611,000000,8.53752,8.60194,8.52286,8.56711,90314.988479907,0
+ETB.US,D,20150612,000000,8.56263,8.56711,8.51678,8.52867,103647.76663889,0
+ETB.US,D,20150615,000000,8.50336,8.51678,8.48814,8.49441,27946.806343668,0
+ETB.US,D,20150616,000000,8.48814,8.52286,8.46652,8.52286,68298.299154217,0
+ETB.US,D,20150617,000000,8.53752,8.58929,8.53211,8.57338,117351.57126144,0
+ETB.US,D,20150618,000000,8.59481,8.61202,8.57338,8.60554,73852.134376299,0
+ETB.US,D,20150619,000000,8.60554,8.61639,8.56074,8.57263,53495.079005125,0
+ETB.US,D,20150622,000000,8.60021,8.65283,8.58241,8.58746,93387.25576873,0
+ETB.US,D,20150623,000000,8.61107,8.65007,8.60021,8.61639,104620.0031227,0
+ETB.US,D,20150624,000000,8.60021,8.64646,8.59382,8.60021,61029.123454762,0
+ETB.US,D,20150625,000000,8.64208,8.64646,8.58241,8.64208,160670.22471392,0
+ETB.US,D,20150626,000000,8.65283,8.65283,8.52202,8.53133,85668.223620554,0
+ETB.US,D,20150629,000000,8.47568,8.4988,8.37787,8.3929,140451.91011665,0
+ETB.US,D,20150630,000000,8.48728,8.50774,8.36474,8.42326,132347.13657435,0
+ETB.US,D,20150701,000000,8.48091,8.56074,8.44542,8.54827,144122.23422631,0
+ETB.US,D,20150702,000000,8.61107,8.61107,8.49347,8.52734,88791.993166357,0
+ETB.US,D,20150706,000000,8.4988,8.55369,8.45065,8.55369,123171.32630017,0
+ETB.US,D,20150707,000000,8.56635,8.63532,8.4988,8.63532,73530.508036792,0
+ETB.US,D,20150708,000000,8.55369,8.57701,8.51402,8.52734,102758.56440615,0
+ETB.US,D,20150709,000000,8.57263,8.62372,8.55369,8.62372,98167.506069646,0
+ETB.US,D,20150710,000000,8.67025,8.79212,8.66653,8.75892,152765.15380073,0
+ETB.US,D,20150713,000000,8.80686,8.86024,8.77366,8.812,291195.86309754,0
+ETB.US,D,20150714,000000,8.80039,8.85558,8.76803,8.76803,80687.219624064,0
+ETB.US,D,20150715,000000,8.79212,8.82781,8.78003,8.81763,118253.38629182,0
+ETB.US,D,20150716,000000,8.87766,8.92151,8.85006,8.91133,226307.22356867,0
+ETB.US,D,20150717,000000,8.92151,8.94843,8.89353,8.93816,123357.36506517,0
+ETB.US,D,20150720,000000,8.93816,9.02979,8.90467,9.02979,120230.44231998,0
+ETB.US,D,20150721,000000,9.01465,9.01465,8.96537,9.01465,62141.151778941,0
+ETB.US,D,20150722,000000,9.01275,9.04131,9.00048,9.03445,127844.36782124,0
+ETB.US,D,20150723,000000,9.0879,9.12787,9.0451,9.05081,92963.675981732,0
+ETB.US,D,20150724,000000,9.05081,9.05081,8.91038,8.97851,68491.695384508,0
+ETB.US,D,20150727,000000,8.96917,8.96917,8.83056,8.92979,150679.83792628,0
+ETB.US,D,20150728,000000,8.95795,8.97384,8.83056,8.97384,109951.01225335,0
+ETB.US,D,20150729,000000,9.00048,9.05937,8.9475,9.04131,114148.97173048,0
+ETB.US,D,20150730,000000,9.03445,9.0879,8.96443,9.0879,108482.6723962,0
+ETB.US,D,20150731,000000,9.09933,9.1821,9.05081,9.10313,75066.116147969,0
+ETB.US,D,20150803,000000,9.10313,9.11074,9.02218,9.11074,114354.98075838,0
+ETB.US,D,20150804,000000,9.11074,9.14025,9.05937,9.0784,121636.76925546,0
+ETB.US,D,20150805,000000,9.11456,9.20017,9.0879,9.20017,195966.08780867,0
+ETB.US,D,20150806,000000,9.20017,9.20017,9.02218,9.12787,150899.51081828,0
+ETB.US,D,20150807,000000,9.09933,9.09933,8.90182,8.92408,131689.16896477,0
+ETB.US,D,20150810,000000,8.94291,9.00048,8.91038,8.92408,120360.77456212,0
+ETB.US,D,20150811,000000,8.8473,8.9532,8.82589,8.92979,117606.9804134,0
+ETB.US,D,20150812,000000,8.89258,9.00514,8.87575,9.00048,96605.621296742,0
+ETB.US,D,20150813,000000,9.01836,9.08222,8.99477,9.04131,98627.873183056,0
+ETB.US,D,20150814,000000,9.05937,9.11456,9.02218,9.10313,85649.304424113,0
+ETB.US,D,20150817,000000,9.08222,9.16974,9.02883,9.16974,150123.82376419,0
+ETB.US,D,20150818,000000,9.15546,9.16117,9.11456,9.14025,115244.18299114,0
+ETB.US,D,20150819,000000,9.13359,9.20685,9.09267,9.20685,214057.04387274,0
+ETB.US,D,20150820,000000,9.19256,9.19256,9.03939,9.1136,133196.39828128,0
+ETB.US,D,20150821,000000,9.07649,9.07649,8.8729,8.92151,116686.24618658,0
+ETB.US,D,20150824,000000,8.49974,8.53752,7.75309,8.23687,405865.11273013,0
+ETB.US,D,20150825,000000,8.44542,8.5086,8.26959,8.35731,128650.53580295,0
+ETB.US,D,20150826,000000,8.54484,8.54484,8.33372,8.5025,123579.14009013,0
+ETB.US,D,20150827,000000,8.60736,8.8729,8.60373,8.86024,136644.94736601,0
+ETB.US,D,20150828,000000,8.85006,8.93244,8.79021,8.92598,118856.69844502,0
+ETB.US,D,20150831,000000,8.92151,8.94473,8.78375,8.93244,144812.78489644,0
+ETB.US,D,20150901,000000,8.73058,8.75711,8.63351,8.64826,163502.84884782,0
+ETB.US,D,20150902,000000,8.80592,8.80592,8.64826,8.70391,88921.274342042,0
+ETB.US,D,20150903,000000,8.75331,8.86024,8.75331,8.80592,126471.67501277,0
+ETB.US,D,20150904,000000,8.75711,8.812,8.65198,8.79021,130113.62032777,0
+ETB.US,D,20150908,000000,8.8729,8.89449,8.72314,8.79021,173477.46963842,0
+ETB.US,D,20150909,000000,8.88336,8.88336,8.68671,8.6947,110157.02128129,0
+ETB.US,D,20150910,000000,8.6947,8.81763,8.6947,8.77185,147389.99987837,0
+ETB.US,D,20150911,000000,8.77185,8.77919,8.72314,8.74521,141000.56681346,0
+ETB.US,D,20150914,000000,8.7671,8.7671,8.67822,8.69944,78209.855956683,0
+ETB.US,D,20150915,000000,8.73779,8.79021,8.69944,8.69944,191447.55305854,0
+ETB.US,D,20150916,000000,8.7122,8.74787,8.6947,8.70391,113052.70940332,0
+ETB.US,D,20150917,000000,8.74787,8.86842,8.73779,8.83331,129075.16665642,0
+ETB.US,D,20150918,000000,8.77185,8.85558,8.73779,8.85558,84379.616129585,0
+ETB.US,D,20150921,000000,8.8767,8.8767,8.69186,8.74244,161499.51615794,0
+ETB.US,D,20150922,000000,8.67643,8.71409,8.61011,8.71409,77689.578054539,0
+ETB.US,D,20150923,000000,8.71409,8.88146,8.7022,8.84444,181300.55736702,0
+ETB.US,D,20150924,000000,8.81666,8.81666,8.66739,8.81666,101349.08427124,0
+ETB.US,D,20150925,000000,8.84444,8.87108,8.76167,8.87108,107065.83479602,0
+ETB.US,D,20150928,000000,8.83245,8.83245,8.61011,8.72218,125745.3880827,0
+ETB.US,D,20150929,000000,8.74244,8.74244,8.49519,8.65474,157716.72793608,0
+ETB.US,D,20150930,000000,8.74244,8.74244,8.44618,8.47207,233957.93639637,0
+ETB.US,D,20151001,000000,8.52553,8.54646,8.46569,8.47824,129059.40065938,0
+ETB.US,D,20151002,000000,8.40795,8.51126,8.32326,8.45874,113373.28467636,0
+ETB.US,D,20151005,000000,8.50498,8.57605,8.4908,8.4908,206226.59867885,0
+ETB.US,D,20151006,000000,8.50498,8.54646,8.43828,8.43828,241528.76817243,0
+ETB.US,D,20151007,000000,8.52961,8.52961,8.40795,8.41877,151937.96448963,0
+ETB.US,D,20151008,000000,8.42868,8.52553,8.42419,8.45246,118957.60082606,0
+ETB.US,D,20151009,000000,8.5007,8.59382,8.45874,8.45874,140948.01349001,0
+ETB.US,D,20151012,000000,8.51926,8.61639,8.49519,8.55922,175334.7040891,0
+ETB.US,D,20151013,000000,8.55189,8.67213,8.5439,8.58746,214491.13432442,0
+ETB.US,D,20151014,000000,8.61011,8.62276,8.53752,8.53752,147624.38770096,0
+ETB.US,D,20151015,000000,8.59382,8.68014,8.55922,8.67213,73179.451836154,0
+ETB.US,D,20151016,000000,8.67643,8.72875,8.67213,8.72875,70652.688044729,0
+ETB.US,D,20151019,000000,8.70943,9.03939,8.67213,9.00989,204077.16774978,0
+ETB.US,D,20151020,000000,9.00989,9.04795,8.8101,8.87108,144363.97951419,0
+ETB.US,D,20151021,000000,8.91503,8.91503,8.71315,8.72496,133554.81194721,0
+ETB.US,D,20151022,000000,8.78565,8.89258,8.78565,8.87575,101331.21614127,0
+ETB.US,D,20151023,000000,8.96537,8.9881,8.89544,8.9315,92913.224791222,0
+ETB.US,D,20151026,000000,8.9315,8.9315,8.84444,8.89544,84142.075107597,0
+ETB.US,D,20151027,000000,8.88146,8.94843,8.83056,8.86586,109386.58955952,0
+ETB.US,D,20151028,000000,8.87575,8.90277,8.8078,8.87575,94879.770154681,0
+ETB.US,D,20151029,000000,8.87575,9.09933,8.80126,8.96537,308280.94855078,0
+ETB.US,D,20151030,000000,9.0042,9.02027,8.94387,9.0042,138926.81267016,0
+ETB.US,D,20151102,000000,9.02692,9.08222,8.94843,9.00989,165501.97727182,0
+ETB.US,D,20151103,000000,9.02692,9.07269,8.92151,9.05557,126925.73572736,0
+ETB.US,D,20151104,000000,9.07269,9.16497,9.02027,9.16212,106607.56981554,0
+ETB.US,D,20151105,000000,9.16497,9.19542,9.09933,9.1821,101514.10170687,0
+ETB.US,D,20151106,000000,9.16212,9.22205,9.10979,9.19542,65165.070010192,0
+ETB.US,D,20151109,000000,9.1821,9.19542,9.10218,9.10979,92861.722534242,0
+ETB.US,D,20151110,000000,9.11456,9.18877,9.10218,9.16212,85390.742072743,0
+ETB.US,D,20151111,000000,9.17165,9.17165,9.03939,9.0432,104551.68380221,0
+ETB.US,D,20151112,000000,9.02692,9.05557,8.89544,8.92151,136956.06304083,0
+ETB.US,D,20151113,000000,8.95881,8.98155,8.84444,8.88146,145550.63355767,0
+ETB.US,D,20151116,000000,8.88146,9.0042,8.8473,8.97479,98288.378713578,0
+ETB.US,D,20151117,000000,9.0042,9.06699,8.95511,9.03939,84678.119006777,0
+ETB.US,D,20151118,000000,9.08222,9.15546,9.07745,9.13263,196212.03736241,0
+ETB.US,D,20151119,000000,9.16023,9.16403,9.09172,9.13834,102441.14233252,0
+ETB.US,D,20151120,000000,9.14785,9.14785,9.06983,9.11931,123783.04698512,0
+ETB.US,D,20151123,000000,9.14403,9.2525,9.13168,9.21445,123783.04698512,0
+ETB.US,D,20151124,000000,9.19542,9.23728,9.15356,9.16403,181910.17591902,0
+ETB.US,D,20151125,000000,9.13834,9.13834,9.06602,9.11931,122533.3289535,0
+ETB.US,D,20151127,000000,9.10123,9.15356,9.09838,9.15356,22938.474618985,0
+ETB.US,D,20151130,000000,9.1821,9.38855,9.1764,9.27534,380761.44118504,0
+ETB.US,D,20151201,000000,9.27534,9.36573,9.21445,9.31814,214780.1776034,0
+ETB.US,D,20151202,000000,9.34575,9.35717,9.22111,9.32957,281208.6295093,0
+ETB.US,D,20151203,000000,9.36191,9.36191,9.24108,9.3229,217220.75394437,0
+ETB.US,D,20151204,000000,9.34004,9.42186,9.26678,9.40758,194558.70980672,0
+ETB.US,D,20151207,000000,9.3838,9.38855,9.27534,9.35717,83055.272378673,0
+ETB.US,D,20151208,000000,9.30293,9.30293,9.13834,9.14785,194045.78936986,0
+ETB.US,D,20151209,000000,9.14403,9.16974,9.01933,9.06034,144584.70347267,0
+ETB.US,D,20151210,000000,9.0803,9.21445,9.0803,9.19542,119153.09918926,0
+ETB.US,D,20151211,000000,9.16023,9.18781,9.04605,9.04605,288102.57447932,0
+ETB.US,D,20151214,000000,9.06034,9.06034,8.94291,9.00704,250605.77819852,0
+ETB.US,D,20151215,000000,9.09172,9.1821,9.06983,9.13168,91409.148674115,0
+ETB.US,D,20151216,000000,9.1821,9.40758,9.13168,9.34004,163259.001427,0
+ETB.US,D,20151217,000000,9.31814,9.37238,9.2525,9.30865,153657.50923288,0
+ETB.US,D,20151218,000000,9.25916,9.32957,9.22873,9.3134,184248.7988125,0
+ETB.US,D,20151221,000000,9.30865,9.33433,9.2116,9.33433,150812.27230138,0
+ETB.US,D,20151222,000000,9.41615,9.41615,9.18781,9.20113,258665.35588264,0
+ETB.US,D,20151223,000000,9.28961,9.38855,9.23728,9.33433,103685.60503178,0
+ETB.US,D,20151224,000000,9.36191,9.47704,9.34575,9.41615,127003.51464607,0
+ETB.US,D,20151228,000000,9.39615,9.41234,9.34575,9.41234,79094.853923562,0
+ETB.US,D,20151229,000000,9.41615,9.51986,9.35717,9.49607,117640.6145404,0
+ETB.US,D,20151230,000000,9.49132,9.54173,9.40188,9.46467,149527.86907628,0
+ETB.US,D,20151231,000000,9.41615,9.47704,9.3838,9.3838,139798.14677295,0
+ETB.US,D,20160104,000000,9.24775,9.26678,9.11931,9.24108,234462.44830148,0
+ETB.US,D,20160105,000000,9.27057,9.3229,9.22111,9.26678,93234.851130729,0
+ETB.US,D,20160106,000000,9.20779,9.24965,9.13834,9.1764,130457.31906314,0
+ETB.US,D,20160107,000000,9.04605,9.12692,8.99477,9.00704,152046.22433594,0
+ETB.US,D,20160108,000000,9.0156,9.0746,8.76167,8.79212,210541.226534,0
+ETB.US,D,20160111,000000,8.79212,8.81666,8.52202,8.62002,310890.74659324,0
+ETB.US,D,20160112,000000,8.65198,8.7159,8.61468,8.70125,170144.53786528,0
+ETB.US,D,20160113,000000,8.74244,8.78279,8.5086,8.54923,178378.59258327,0
+ETB.US,D,20160114,000000,8.56169,8.72123,8.29891,8.68014,269419.86799324,0
+ETB.US,D,20160115,000000,8.43828,8.54923,8.3832,8.48644,181647.40930178,0
+ETB.US,D,20160119,000000,8.53667,8.55464,8.26959,8.33534,138533.71381076,0
+ETB.US,D,20160120,000000,8.17018,8.18721,7.55537,7.84326,589213.14757872,0
+ETB.US,D,20160121,000000,7.91415,7.95697,7.73339,7.92491,227110.23835098,0
+ETB.US,D,20160122,000000,8.07047,8.29824,8.07047,8.24296,186756.64340748,0
+ETB.US,D,20160125,000000,8.2484,8.31003,8.19634,8.21376,159259.69351255,0
+ETB.US,D,20160126,000000,8.21775,8.38234,8.08531,8.36379,170327.42343089,0
+ETB.US,D,20160127,000000,8.35818,8.35818,8.15657,8.21775,123216.52215833,0
+ETB.US,D,20160128,000000,8.28519,8.45322,8.20652,8.44807,107401.12499963,0
+ETB.US,D,20160129,000000,8.52202,8.70317,8.4339,8.68479,165373.74716259,0
+ETB.US,D,20160201,000000,8.64208,8.67727,8.4339,8.4339,98399.791759289,0
+ETB.US,D,20160202,000000,8.43828,8.46835,8.39386,8.42489,134993.72194323,0
+ETB.US,D,20160203,000000,8.52734,8.53752,8.29824,8.53752,100951.78114596,0
+ETB.US,D,20160204,000000,8.5086,8.61011,8.47919,8.6046,64880.230997099,0
+ETB.US,D,20160205,000000,8.57435,8.58671,8.39386,8.3991,104394.02383188,0
+ETB.US,D,20160208,000000,8.30404,8.30404,8.09987,8.23144,153024.76721858,0
+ETB.US,D,20160209,000000,8.16057,8.27273,8.08531,8.08531,110999.9765894,0
+ETB.US,D,20160210,000000,8.13668,8.22489,8.03565,8.03908,142398.4852172,0
+ETB.US,D,20160211,000000,7.90911,8.00187,7.82167,7.95697,138264.6407947,0
+ETB.US,D,20160212,000000,7.98618,8.13668,7.98618,8.11081,64648.996373923,0
+ETB.US,D,20160216,000000,8.18855,8.44287,8.18855,8.41974,125857.85219488,0
+ETB.US,D,20160217,000000,8.49794,8.6456,8.40795,8.6456,92403.457553767,0
+ETB.US,D,20160218,000000,8.68014,8.68014,8.51126,8.60831,80317.244226985,0
+ETB.US,D,20160219,000000,8.57338,8.74703,8.53932,8.74342,135364.7484068,0
+ETB.US,D,20160222,000000,8.88146,8.97754,8.76996,8.78565,188086.24249075,0
+ETB.US,D,20160223,000000,8.78003,8.79401,8.53932,8.66556,338673.58656775,0
+ETB.US,D,20160224,000000,8.63351,8.64465,8.47119,8.59013,104507.53901052,0
+ETB.US,D,20160225,000000,8.64093,8.69944,8.60373,8.6712,75980.54397598,0
+ETB.US,D,20160226,000000,8.71506,8.73589,8.64465,8.69279,46128.154124054,0
+ETB.US,D,20160229,000000,8.72875,8.79212,8.69649,8.72875,130979.69909821,0
+ETB.US,D,20160301,000000,8.79212,8.81941,8.72218,8.78003,105763.56344095,0
+ETB.US,D,20160302,000000,8.72218,8.78003,8.69944,8.76803,64913.865124106,0
+ETB.US,D,20160303,000000,8.74703,8.82875,8.74521,8.82875,77304.887726893,0
+ETB.US,D,20160304,000000,8.84444,8.88146,8.81941,8.84816,75593.751515396,0
+ETB.US,D,20160307,000000,8.84444,8.84816,8.79212,8.81294,68388.690870549,0
+ETB.US,D,20160308,000000,8.79401,8.79401,8.73589,8.79212,54910.865538839,0
+ETB.US,D,20160309,000000,8.84444,8.92787,8.78565,8.92246,109372.92569543,0
+ETB.US,D,20160310,000000,8.94197,8.96157,8.84444,8.8767,97466.444734836,0
+ETB.US,D,20160311,000000,8.95034,9.0708,8.95034,9.02979,99998.463858606,0
+ETB.US,D,20160314,000000,9.03729,9.05366,8.96157,9.01933,86353.518958329,0
+ETB.US,D,20160315,000000,9.00704,9.03729,8.9844,9.02501,91456.446665219,0
+ETB.US,D,20160316,000000,9.00704,9.10218,9.00704,9.02979,112054.19625778,0
+ETB.US,D,20160317,000000,9.03729,9.10979,9.01933,9.0879,82256.46186225,0
+ETB.US,D,20160318,000000,9.10979,9.12121,9.0708,9.10979,93833.959018048,0
+ETB.US,D,20160321,000000,9.11456,9.12787,9.01933,9.03729,103664.5837024,0
+ETB.US,D,20160322,000000,8.99951,9.04131,8.97013,9.0137,111239.61974432,0
+ETB.US,D,20160323,000000,9.0137,9.03539,8.96537,8.97013,77625.462999931,0
+ETB.US,D,20160324,000000,8.94843,9.02312,8.94843,9.0137,172012.28298067,0
+ETB.US,D,20160328,000000,9.04131,9.09933,9.0137,9.08696,164891.30765334,0
+ETB.US,D,20160329,000000,9.05937,9.19065,9.03825,9.19065,100464.08630436,0
+ETB.US,D,20160330,000000,9.19065,9.38952,9.18401,9.30198,315551.17531669,0
+ETB.US,D,20160331,000000,9.32957,9.39713,9.29341,9.31626,166239.82593303,0
+ETB.US,D,20160401,000000,9.29341,9.3486,9.25156,9.32957,88559.707476714,0
+ETB.US,D,20160404,000000,9.32957,9.33433,9.19065,9.27915,93171.787142591,0
+ETB.US,D,20160405,000000,9.19065,9.27438,9.18401,9.2173,83476.750032733,0
+ETB.US,D,20160406,000000,9.24014,9.32957,9.23539,9.32957,119080.57560291,0
+ETB.US,D,20160407,000000,9.28867,9.3229,9.24585,9.25821,59711.086102664,0
+ETB.US,D,20160408,000000,9.34955,9.38952,9.26488,9.37905,142049.53114949,0
+ETB.US,D,20160411,000000,9.39713,9.42756,9.36191,9.36573,51293.094752615,0
+ETB.US,D,20160412,000000,9.39713,9.56077,9.34955,9.52842,191865.8775132,0
+ETB.US,D,20160413,000000,9.517,9.58736,9.50272,9.55219,88376.821911112,0
+ETB.US,D,20160414,000000,9.54554,9.63875,9.53412,9.59886,73236.209425478,0
+ETB.US,D,20160415,000000,9.58736,9.59886,9.44375,9.44375,91540.531982737,0
+ETB.US,D,20160418,000000,9.4542,9.56077,9.42281,9.49417,105439.83496851,0
+ETB.US,D,20160419,000000,9.51129,9.54554,9.44375,9.48846,158650.07496055,0
+ETB.US,D,20160420,000000,9.50939,9.55981,9.49988,9.51604,75342.54662931,0
+ETB.US,D,20160421,000000,9.4932,9.52366,9.44184,9.44754,118755.79606399,0
+ETB.US,D,20160422,000000,9.47229,9.49226,9.29056,9.38286,197319.86142073,0
+ETB.US,D,20160425,000000,9.33814,9.35432,9.25442,9.26108,134983.21127855,0
+ETB.US,D,20160426,000000,9.31054,9.44754,9.31054,9.33814,90056.426128539,0
+ETB.US,D,20160427,000000,9.36952,9.41234,9.25442,9.36002,109873.23333466,0
+ETB.US,D,20160428,000000,9.33814,9.38761,9.31529,9.36952,76246.463792631,0
+ETB.US,D,20160429,000000,9.40093,9.40093,9.24775,9.28485,133738.74857928,0
+ETB.US,D,20160502,000000,9.33336,9.36952,9.27153,9.32576,137770.63955429,0
+ETB.US,D,20160503,000000,9.27153,9.37619,9.1821,9.33336,107060.57946367,0
+ETB.US,D,20160504,000000,9.31529,9.44184,9.30673,9.39522,81651.047576118,0
+ETB.US,D,20160505,000000,9.39522,9.53888,9.38761,9.50369,125631.87290407,0
+ETB.US,D,20160506,000000,9.48369,9.50462,9.31529,9.41234,76347.366173654,0
+ETB.US,D,20160509,000000,9.43708,9.46563,9.35432,9.38286,94804.093368913,0
+ETB.US,D,20160510,000000,9.44754,9.45231,9.38761,9.40758,72674.939931043,0
+ETB.US,D,20160511,000000,9.40758,9.42853,9.33814,9.36573,62019.22806854,0
+ETB.US,D,20160512,000000,9.35432,9.40093,9.32576,9.37619,83986.517270188,0
+ETB.US,D,20160513,000000,9.40093,9.41615,9.34004,9.39522,52571.191578893,0
+ETB.US,D,20160516,000000,9.36952,9.47229,9.27153,9.45801,83984.41513725,0
+ETB.US,D,20160517,000000,9.41615,9.44754,9.31909,9.40758,100188.70688949,0
+ETB.US,D,20160518,000000,9.41234,9.59311,9.38286,9.49988,183358.54551329,0
+ETB.US,D,20160519,000000,9.4932,9.53888,9.40758,9.53888,79049.658065397,0
+ETB.US,D,20160520,000000,9.5503,9.64354,9.5503,9.62829,79147.407247011,0
+ETB.US,D,20160523,000000,9.62829,9.6692,9.57695,9.62829,86470.187336385,0
+ETB.US,D,20160524,000000,9.6692,9.72057,9.6074,9.6692,99008.359244828,0
+ETB.US,D,20160525,000000,9.67962,9.71402,9.57695,9.58555,140095.59858368,0
+ETB.US,D,20160526,000000,9.58555,9.60451,9.48751,9.49797,143544.14766838,0
+ETB.US,D,20160527,000000,9.47037,9.53128,9.47037,9.5208,79542.608239348,0
+ETB.US,D,20160531,000000,9.57122,9.5979,9.44565,9.47037,141914.99464146,0
+ETB.US,D,20160601,000000,9.47037,9.54364,9.39236,9.42567,164548.65998445,0
+ETB.US,D,20160602,000000,9.39236,9.41519,9.3134,9.33529,250860.13628401,0
+ETB.US,D,20160603,000000,9.3229,9.3429,9.22967,9.25821,155075.39789954,0
+ETB.US,D,20160606,000000,9.30865,9.40473,9.22302,9.24585,218279.17787861,0
+ETB.US,D,20160607,000000,9.22302,9.2487,9.11741,9.14785,424216.73327849,0
+ETB.US,D,20160608,000000,9.1136,9.20685,9.0432,9.07935,291204.27162928,0
+ETB.US,D,20160609,000000,9.06793,9.19637,9.03939,9.19637,240633.25954085,0
+ETB.US,D,20160610,000000,9.17165,9.45134,9.11456,9.42567,328552.86753796,0
+ETB.US,D,20160613,000000,9.39236,9.39236,9.17925,9.20398,227744.03143177,0
+ETB.US,D,20160614,000000,9.22967,9.39902,9.19827,9.38571,211942.29813715,0
+ETB.US,D,20160615,000000,9.39236,9.40473,9.22967,9.22967,103212.62512074,0
+ETB.US,D,20160616,000000,9.21635,9.24585,9.14785,9.18971,108877.87338854,0
+ETB.US,D,20160617,000000,9.18971,9.25156,9.18971,9.22967,92384.538357326,0
+ETB.US,D,20160620,000000,9.28009,9.35812,9.25156,9.34575,121464.39435455,0
+ETB.US,D,20160621,000000,9.38475,9.38475,9.28676,9.30103,77110.440430132,0
+ETB.US,D,20160622,000000,9.32957,9.36288,9.28676,9.34004,67908.353494227,0
+ETB.US,D,20160623,000000,9.39141,9.39141,9.27819,9.33433,108694.98782293,0
+ETB.US,D,20160624,000000,9.15165,9.32957,9.11074,9.243,130886.15418248,0
+ETB.US,D,20160627,000000,9.22873,9.22873,9.07364,9.16783,137790.6098172,0
+ETB.US,D,20160628,000000,9.20017,9.243,9.14595,9.20685,108540.48105199,0
+ETB.US,D,20160629,000000,9.27249,9.46278,9.27249,9.45516,147727.39221493,0
+ETB.US,D,20160630,000000,9.48751,9.57313,9.42091,9.54364,205291.14952146,0
+ETB.US,D,20160701,000000,9.57219,9.57789,9.52651,9.55886,90474.750583192,0
+ETB.US,D,20160705,000000,9.56648,9.56648,9.42471,9.52651,94721.059117865,0
+ETB.US,D,20160706,000000,9.5208,9.60835,9.4504,9.60835,80440.219003855,0
+ETB.US,D,20160707,000000,9.55886,9.58649,9.5208,9.53128,60302.836524699,0
+ETB.US,D,20160708,000000,9.55886,9.60835,9.49797,9.50272,105018.35731442,0
+ETB.US,D,20160711,000000,9.53128,9.58455,9.4504,9.46943,115333.52364101,0
+ETB.US,D,20160712,000000,9.4818,9.56648,9.4504,9.53793,132345.03444141,0
+ETB.US,D,20160713,000000,9.5208,9.5208,9.36288,9.40378,113512.02545026,0
+ETB.US,D,20160714,000000,9.47514,9.47514,9.38475,9.44469,70223.852925385,0
+ETB.US,D,20160715,000000,9.44469,9.44469,9.32957,9.41043,93034.097435155,0
+ETB.US,D,20160718,000000,9.41043,9.51416,9.41043,9.50939,120093.803679,0
+ETB.US,D,20160719,000000,9.49132,9.55315,9.4504,9.54364,150558.96528235,0
+ETB.US,D,20160720,000000,9.56553,9.57027,9.53697,9.56553,51042.940932998,0
+ETB.US,D,20160721,000000,9.54269,9.60451,9.54269,9.55315,58407.763681129,0
+ETB.US,D,20160722,000000,9.53697,9.57027,9.53031,9.55315,45514.331306172,0
+ETB.US,D,20160725,000000,9.56553,9.58455,9.31909,9.33336,231104.2909331,0
+ETB.US,D,20160726,000000,9.36002,9.42281,9.32576,9.42281,124118.33718872,0
+ETB.US,D,20160727,000000,9.41425,9.4856,9.36002,9.47229,105518.66495369,0
+ETB.US,D,20160728,000000,9.43804,9.4799,9.4114,9.4799,69573.242781088,0
+ETB.US,D,20160729,000000,9.50272,9.50748,9.46657,9.49512,100084.65130906,0
+ETB.US,D,20160801,000000,9.53031,9.54269,9.46657,9.4856,63376.15487999,0
+ETB.US,D,20160802,000000,9.50272,9.50272,9.38761,9.41425,68052.349600475,0
+ETB.US,D,20160803,000000,9.41804,9.4542,9.36573,9.44375,83938.168212616,0
+ETB.US,D,20160804,000000,9.4542,9.45993,9.40188,9.45993,78993.951542541,0
+ETB.US,D,20160805,000000,9.50748,9.54934,9.38855,9.54269,78242.439017221,0
+ETB.US,D,20160808,000000,9.57027,9.57599,9.49035,9.53697,61492.643767581,0
+ETB.US,D,20160809,000000,9.53031,9.53031,9.47229,9.50272,60744.28444167,0
+ETB.US,D,20160810,000000,9.50272,9.52272,9.46657,9.49035,52809.783667352,0
+ETB.US,D,20160811,000000,9.49512,9.5208,9.47229,9.49035,78819.47450869,0
+ETB.US,D,20160812,000000,9.51223,9.53031,9.49512,9.51223,43121.052956308,0
+ETB.US,D,20160815,000000,9.54269,9.54934,9.49512,9.50272,49972.955267578,0
+ETB.US,D,20160816,000000,9.4799,9.51986,9.46657,9.50748,54401.098301385,0
+ETB.US,D,20160817,000000,9.51223,9.55315,9.46657,9.55315,76045.710097057,0
+ETB.US,D,20160818,000000,9.57027,9.62167,9.52746,9.57599,54486.234685372,0
+ETB.US,D,20160819,000000,9.54934,9.6074,9.53031,9.54269,98907.456863806,0
+ETB.US,D,20160822,000000,9.55697,9.57503,9.52459,9.56934,54260.255394542,0
+ETB.US,D,20160823,000000,9.57503,9.71586,9.56553,9.71586,157055.6071271,0
+ETB.US,D,20160824,000000,9.71586,9.7948,9.64927,9.66447,191700.86007756,0
+ETB.US,D,20160825,000000,9.66447,9.69113,9.51129,9.52937,103533.20039379,0
+ETB.US,D,20160826,000000,9.6074,9.63404,9.52937,9.5912,138332.96011519,0
+ETB.US,D,20160829,000000,9.6074,9.64258,9.56553,9.64258,100390.51165154,0
+ETB.US,D,20160830,000000,9.62829,9.70252,9.59982,9.70252,75076.626812659,0
+ETB.US,D,20160831,000000,9.70822,9.71962,9.6607,9.69489,108289.27616592,0
+ETB.US,D,20160901,000000,9.69489,9.72907,9.6607,9.70822,79350.263075525,0
+ETB.US,D,20160902,000000,9.76903,9.77293,9.72156,9.77293,38116.925497501,0
+ETB.US,D,20160906,000000,9.77293,9.78916,9.74055,9.77876,71510.358283414,0
+ETB.US,D,20160907,000000,9.77876,9.7948,9.75573,9.78332,98683.579705913,0
+ETB.US,D,20160908,000000,9.78332,9.7948,9.76058,9.76058,57660.455421687,0
+ETB.US,D,20160909,000000,9.72156,9.72907,9.5836,9.5836,54055.297433091,0
+ETB.US,D,20160912,000000,9.52937,9.71586,9.52937,9.66447,82937.552934148,0
+ETB.US,D,20160913,000000,9.63787,9.68156,9.5836,9.5979,60711.701381129,0
+ETB.US,D,20160914,000000,9.56934,9.63404,9.56934,9.5979,82266.97252694,0
+ETB.US,D,20160915,000000,9.60451,9.6692,9.58649,9.6692,35591.212772547,0
+ETB.US,D,20160916,000000,9.68156,9.73394,9.64927,9.72907,74994.643628077,0
+ETB.US,D,20160919,000000,9.71586,9.78916,9.71586,9.75573,59824.601281312,0
+ETB.US,D,20160920,000000,9.74055,9.77585,9.69683,9.74055,103877.9501956,0
+ETB.US,D,20160921,000000,9.73871,9.84903,9.73871,9.84903,63554.836179718,0
+ETB.US,D,20160922,000000,9.85852,9.8842,9.82916,9.83572,100525.04815956,0
+ETB.US,D,20160923,000000,9.80058,9.84326,9.78916,9.80616,57221.109637653,0
+ETB.US,D,20160926,000000,9.77778,9.78916,9.73871,9.76807,53229.159188473,0
+ETB.US,D,20160927,000000,9.76807,9.9052,9.75201,9.8766,99284.789726169,0
+ETB.US,D,20160928,000000,9.91289,9.91841,9.85296,9.91289,95573.474024208,0
+ETB.US,D,20160929,000000,9.87187,9.91841,9.75017,9.7948,73636.665750158,0
+ETB.US,D,20160930,000000,9.85296,9.91289,9.84512,9.89189,63502.282856267,0
+ETB.US,D,20161003,000000,9.8766,9.9262,9.84512,9.9262,64242.233650429,0
+ETB.US,D,20161004,000000,9.91841,9.91841,9.81586,9.84512,48990.208119083,0
+ETB.US,D,20161005,000000,9.87187,9.87187,9.7948,9.7948,69047.7095466,0
+ETB.US,D,20161006,000000,9.80616,9.84326,9.75474,9.76058,85297.197157006,0
+ETB.US,D,20161007,000000,9.80616,9.82339,9.72732,9.75474,59261.22965394,0
+ETB.US,D,20161010,000000,9.7948,9.80517,9.73394,9.74337,83079.446907461,0
+ETB.US,D,20161011,000000,9.76807,9.76807,9.60643,9.63692,124663.84068613,0
+ETB.US,D,20161012,000000,9.63307,9.65877,9.59502,9.60068,85347.648347515,0
+ETB.US,D,20161013,000000,9.58833,9.62637,9.56077,9.57313,80341.418755772,0
+ETB.US,D,20161014,000000,9.6188,9.63692,9.56741,9.61123,67264.049748742,0
+ETB.US,D,20161017,000000,9.60068,9.60068,9.47419,9.56077,91606.749170282,0
+ETB.US,D,20161018,000000,9.65205,9.66359,9.52272,9.63692,72281.841071645,0
+ETB.US,D,20161019,000000,9.6188,9.71402,9.60643,9.71402,72023.278720276,0
+ETB.US,D,20161020,000000,9.69875,9.85296,9.63117,9.7948,126755.46295939,0
+ETB.US,D,20161021,000000,9.83475,9.90608,9.82241,9.90608,124248.66943087,0
+ETB.US,D,20161024,000000,9.95181,9.95181,9.85393,9.87187,77277.559998699,0
+ETB.US,D,20161025,000000,9.9375,9.95181,9.91092,9.95181,120389.15335679,0
+ETB.US,D,20161026,000000,9.9262,9.96025,9.8842,9.94147,62312.475613386,0
+ETB.US,D,20161027,000000,9.95181,9.95668,9.85852,9.85852,98048.73555865,0
+ETB.US,D,20161028,000000,9.83475,9.89189,9.82143,9.84903,23205.445502106,0
+ETB.US,D,20161031,000000,9.8766,9.89189,9.84903,9.84903,63635.768297828,0
+ETB.US,D,20161101,000000,9.89189,9.90608,9.78916,9.82241,78563.014290259,0
+ETB.US,D,20161102,000000,9.75961,9.8318,9.69113,9.69875,57879.077247233,0
+ETB.US,D,20161103,000000,9.6663,9.73871,9.63117,9.64544,72461.573437841,0
+ETB.US,D,20161104,000000,9.62455,9.62455,9.49417,9.49417,70198.62733013,0
+ETB.US,D,20161107,000000,9.65205,9.75387,9.57695,9.71305,138578.90966893,0
+ETB.US,D,20161108,000000,9.68542,9.77098,9.63875,9.71305,65404.713165119,0
+ETB.US,D,20161109,000000,9.75961,9.81486,9.63307,9.81486,133736.64644634,0
+ETB.US,D,20161110,000000,9.78236,9.86624,9.75387,9.7948,148285.50850995,0
+ETB.US,D,20161111,000000,9.73296,9.85852,9.73296,9.84903,42724.800897503,0
+ETB.US,D,20161114,000000,9.84903,10.2933,9.84708,10.122,420008.26313672,0
+ETB.US,D,20161115,000000,10.1593,10.4627,10.1269,10.4428,184292.9436042,0
+ETB.US,D,20161116,000000,10.4027,10.4027,10.2544,10.339,81246.386985562,0
+ETB.US,D,20161117,000000,10.457,10.7092,10.283,10.5768,211235.98147,0
+ETB.US,D,20161118,000000,10.5615,10.5615,10.3428,10.4142,138579.96073539,0
+ETB.US,D,20161121,000000,10.4086,10.5605,10.4086,10.5112,118427.86332566,0
+ETB.US,D,20161122,000000,10.5169,10.6377,10.5008,10.5605,112260.20528572,0
+ETB.US,D,20161123,000000,10.5226,10.5303,10.3791,10.4551,83069.987309239,0
+ETB.US,D,20161125,000000,10.4951,10.7148,10.4608,10.5827,38565.730879755,0
+ETB.US,D,20161128,000000,10.5463,10.5605,10.3924,10.4018,158437.7595338,0
+ETB.US,D,20161129,000000,10.4018,10.4608,10.341,10.3961,125674.96662927,0
+ETB.US,D,20161130,000000,10.4132,10.4379,10.2011,10.2086,201132.07950372,0
+ETB.US,D,20161201,000000,10.2333,10.2534,10.0365,10.0459,107758.48759908,0
+ETB.US,D,20161202,000000,10.0261,10.1249,9.87285,9.88518,163851.8029155,0
+ETB.US,D,20161205,000000,9.87285,10.0174,9.87285,9.91476,146780.38132636,0
+ETB.US,D,20161206,000000,9.92028,9.98609,9.86043,9.98609,103541.60892553,0
+ETB.US,D,20161207,000000,9.97943,10.0422,9.91476,10.0365,129869.77290696,0
+ETB.US,D,20161208,000000,9.98609,10.0422,9.94793,10.0174,115334.57470746,0
+ETB.US,D,20161209,000000,10.0365,10.0831,10.0108,10.0518,109342.44476782,0
+ETB.US,D,20161212,000000,10.0518,10.0679,10.0261,10.0326,91308.246293091,0
+ETB.US,D,20161213,000000,10.0698,10.0698,10.0108,10.0365,125885.17992308,0
+ETB.US,D,20161214,000000,10.0031,10.0744,9.93359,10.0459,180770.81986665,0
+ETB.US,D,20161215,000000,10.0326,10.1136,10.0326,10.1049,76026.790900615,0
+ETB.US,D,20161216,000000,10.1136,10.259,10.0584,10.2333,87234.312659331,0
+ETB.US,D,20161219,000000,10.2762,10.3314,10.1716,10.3038,91697.140886613,0
+ETB.US,D,20161220,000000,10.3362,10.3856,10.2505,10.3791,104122.84868288,0
+ETB.US,D,20161221,000000,10.3846,10.3846,10.2609,10.3524,84118.951645279,0
+ETB.US,D,20161222,000000,10.34,10.4199,10.34,10.381,96025.432605867,0
+ETB.US,D,20161223,000000,10.4066,10.4066,10.301,10.3227,48721.135103025,0
+ETB.US,D,20161227,000000,10.3608,10.3713,10.2772,10.2961,74655.149158598,0
+ETB.US,D,20161228,000000,10.2781,10.3094,10.2135,10.2135,82717.880042132,0
+ETB.US,D,20161229,000000,10.2135,10.2734,10.1639,10.2697,78670.223070097,0
+ETB.US,D,20161230,000000,10.2838,10.2981,10.0546,10.066,123436.19505036,0
+ETB.US,D,20170103,000000,10.1412,10.1792,9.75573,9.8091,438636.31416641,0
+ETB.US,D,20170104,000000,9.85198,9.99175,9.85198,9.97546,107191.9627723,0
+ETB.US,D,20170105,000000,9.96512,10.0916,9.93949,10.0812,89897.715091722,0
+ETB.US,D,20170106,000000,10.0717,10.1992,10.045,10.1992,82335.291847425,0
+ETB.US,D,20170109,000000,10.1697,10.1697,10.0812,10.1488,58380.435952937,0
+ETB.US,D,20170110,000000,10.1412,10.1792,10.1269,10.1269,60541.428613157,0
+ETB.US,D,20170111,000000,10.1488,10.1878,10.0764,10.1412,98448.140816863,0
+ETB.US,D,20170112,000000,10.1164,10.1334,10.0593,10.0717,58188.090789113,0
+ETB.US,D,20170113,000000,10.0717,10.1697,10.066,10.1697,60683.322586468,0
+ETB.US,D,20170117,000000,10.122,10.2324,10.0546,10.1087,117108.77490711,0
+ETB.US,D,20170118,000000,10.1535,10.1925,10.1334,10.1792,78201.447424932,0
+ETB.US,D,20170119,000000,10.1792,10.2049,10.086,10.1269,62636.204085831,0
+ETB.US,D,20170120,000000,10.1535,10.2476,10.1535,10.2431,33323.011332492,0
+ETB.US,D,20170123,000000,10.2687,10.2838,10.2431,10.2609,114151.0738634,0
+ETB.US,D,20170124,000000,10.301,10.3658,10.2476,10.3561,74763.409004902,0
+ETB.US,D,20170125,000000,10.3723,10.4008,10.3171,10.3608,121203.72987025,0
+ETB.US,D,20170126,000000,10.3723,10.4265,10.3723,10.4265,93527.047609105,0
+ETB.US,D,20170127,000000,10.4209,10.4379,10.4209,10.4265,73547.325100296,0
+ETB.US,D,20170130,000000,10.4265,10.4903,10.3295,10.4836,107119.43918594,0
+ETB.US,D,20170131,000000,10.4694,10.5473,10.4332,10.5473,126299.30011185,0
+ETB.US,D,20170201,000000,10.5856,10.6103,10.4836,10.5369,126408.61102463,0
+ETB.US,D,20170202,000000,10.5246,10.5787,10.4132,10.4132,120465.88120903,0
+ETB.US,D,20170203,000000,10.4694,10.4903,10.4332,10.4418,87656.841379862,0
+ETB.US,D,20170206,000000,10.4008,10.4779,10.3791,10.4132,70461.393947374,0
+ETB.US,D,20170207,000000,10.4132,10.4132,10.3723,10.3723,92399.253287891,0
+ETB.US,D,20170208,000000,10.3658,10.3953,10.3608,10.3658,100473.54590258,0
+ETB.US,D,20170209,000000,10.3723,10.3924,10.3524,10.3524,116122.8745592,0
+ETB.US,D,20170210,000000,10.3295,10.3658,10.2781,10.34,120770.69048503,0
+ETB.US,D,20170213,000000,10.3524,10.4066,10.3227,10.3227,108252.48883948,0
+ETB.US,D,20170214,000000,10.301,10.3953,10.301,10.3295,94999.591732145,0
+ETB.US,D,20170215,000000,10.2961,10.3295,10.2554,10.2687,128882.82149261,0
+ETB.US,D,20170216,000000,10.2466,10.2838,10.1849,10.2021,126667.17337599,0
+ETB.US,D,20170217,000000,10.1612,10.3515,10.1515,10.1706,155257.23239866,0
+ETB.US,D,20170221,000000,10.2466,10.2838,10.2239,10.2725,111184.96428795,0
+ETB.US,D,20170222,000000,10.2239,10.3162,10.2106,10.3,103109.62060679,0
+ETB.US,D,20170223,000000,10.3515,10.4618,10.3343,10.4618,135473.0082531,0
+ETB.US,D,20170224,000000,10.3713,10.4132,10.1772,10.1962,319968.80768581,0
+ETB.US,D,20170227,000000,10.1906,10.3,10.1906,10.2772,144605.72480206,0
+ETB.US,D,20170228,000000,10.2772,10.2772,10.2343,10.2609,101843.08551167,0
+ETB.US,D,20170301,000000,10.2943,10.3648,10.2877,10.3085,106376.33519237,0
+ETB.US,D,20170302,000000,10.2877,10.2877,10.1849,10.1906,99058.810435338,0
+ETB.US,D,20170303,000000,10.1906,10.2544,10.1849,10.2544,94703.190987891,0
+ETB.US,D,20170306,000000,10.1849,10.1849,10.1192,10.1515,75739.849754583,0
+ETB.US,D,20170307,000000,10.1126,10.2021,10.0831,10.1515,146292.68648475,0
+ETB.US,D,20170308,000000,10.1459,10.1706,10.1249,10.1249,61936.19381749,0
+ETB.US,D,20170309,000000,10.0831,10.1192,10.007,10.0222,126086.98468512,0
+ETB.US,D,20170310,000000,9.9994,10.1307,9.9994,10.1249,99892.306145239,0
+ETB.US,D,20170313,000000,10.0954,10.1612,10.0735,10.1573,114358.1339578,0
+ETB.US,D,20170314,000000,10.1039,10.1201,10.0498,10.1126,91825.37099583,0
+ETB.US,D,20170315,000000,10.0954,10.1564,10.0783,10.1126,35283.250297137,0
+ETB.US,D,20170316,000000,10.1192,10.1573,10.0954,10.1307,83886.665955635,0
+ETB.US,D,20170317,000000,10.1192,10.2164,10.1192,10.1612,81952.703652714,0
+ETB.US,D,20170320,000000,10.1459,10.2725,10.1459,10.2307,128502.33543083,0
+ETB.US,D,20170321,000000,10.2677,10.2772,10.1382,10.1849,116208.01094319,0
+ETB.US,D,20170322,000000,10.0821,10.1897,10.0593,10.1174,158239.10797117,0
+ETB.US,D,20170323,000000,10.1354,10.1639,10.1013,10.1602,68141.690250339,0
+ETB.US,D,20170324,000000,10.1441,10.1441,10.0478,10.0478,124853.03265054,0
+ETB.US,D,20170327,000000,9.97546,10.0478,9.97546,10.0326,83139.357696191,0
+ETB.US,D,20170328,000000,10.0279,10.1174,10.0279,10.0926,60696.986450566,0
+ETB.US,D,20170329,000000,10.0717,10.1174,10.0478,10.0478,84262.94775153,0
+ETB.US,D,20170330,000000,10.0478,10.1174,10.045,10.1013,93525.996542636,0
+ETB.US,D,20170331,000000,10.1097,10.122,10.0764,10.122,117668.99333507,0
+ETB.US,D,20170403,000000,10.122,10.122,10.0279,10.0869,140096.64965014,0
+ETB.US,D,20170404,000000,10.0478,10.1013,10.0385,10.1013,109811.22041298,0
+ETB.US,D,20170405,000000,10.1174,10.1602,10.0478,10.0478,176961.75498308,0
+ETB.US,D,20170406,000000,10.0593,10.0869,10.0385,10.0869,118858.80057795,0
+ETB.US,D,20170407,000000,10.0593,10.1602,10.0478,10.1441,65326.934246415,0
+ETB.US,D,20170410,000000,10.1496,10.1602,10.0821,10.1496,70911.250396096,0
+ETB.US,D,20170411,000000,10.1289,10.1496,10.0717,10.1097,70337.368104036,0
+ETB.US,D,20170412,000000,10.1013,10.1829,10.0926,10.1829,49810.039964887,0
+ETB.US,D,20170413,000000,10.1639,10.2421,10.1602,10.1602,84648.689145644,0
+ETB.US,D,20170417,000000,10.1639,10.2086,10.1639,10.1944,57942.141235372,0
+ETB.US,D,20170418,000000,10.1697,10.2421,10.1697,10.2011,60325.959987016,0
+ETB.US,D,20170419,000000,10.2135,10.2476,10.1697,10.181,119303.40169434,0
+ETB.US,D,20170420,000000,10.1887,10.2657,10.181,10.2401,92773.432950848,0
+ETB.US,D,20170421,000000,10.2715,10.283,10.2002,10.2657,52171.786320681,0
+ETB.US,D,20170424,000000,10.3143,10.3218,10.2657,10.2933,70620.104984189,0
+ETB.US,D,20170425,000000,10.3334,10.4209,10.3143,10.4209,106164.01976563,0
+ETB.US,D,20170426,000000,10.4428,10.4428,10.3846,10.4008,67611.952749973,0
+ETB.US,D,20170427,000000,10.4066,10.4275,10.3648,10.4275,72042.197916717,0
+ETB.US,D,20170428,000000,10.4066,10.4846,10.4066,10.4209,83408.43071225,0
+ETB.US,D,20170501,000000,10.458,10.458,10.4008,10.4379,79441.705858325,0
+ETB.US,D,20170502,000000,10.4132,10.4332,10.3846,10.3904,122767.71677609,0
+ETB.US,D,20170503,000000,10.3648,10.3904,10.3515,10.3713,76536.55813807,0
+ETB.US,D,20170504,000000,10.3599,10.4008,10.3218,10.339,108131.61619556,0
+ETB.US,D,20170505,000000,10.3218,10.3953,10.3218,10.339,100363.18392334,0
+ETB.US,D,20170508,000000,10.3599,10.3846,10.3334,10.3648,65274.380922966,0
+ETB.US,D,20170509,000000,10.3648,10.3904,10.3448,10.3515,75819.730806226,0
+ETB.US,D,20170510,000000,10.3846,10.3846,10.339,10.3515,83806.784903994,0
+ETB.US,D,20170511,000000,10.3448,10.3781,10.3276,10.3276,52304.220695774,0
+ETB.US,D,20170512,000000,10.3218,10.4379,10.3218,10.3846,62702.421273376,0
+ETB.US,D,20170515,000000,10.3713,10.4066,10.3648,10.3904,91530.021318048,0
+ETB.US,D,20170516,000000,10.3904,10.4209,10.3515,10.3515,33433.373311734,0
+ETB.US,D,20170517,000000,10.3218,10.3732,10.283,10.3124,156863.26196327,0
+ETB.US,D,20170518,000000,10.2772,10.3334,10.2449,10.3067,79255.667093317,0
+ETB.US,D,20170519,000000,10.3218,10.3732,10.3218,10.3648,56835.368243538,0
+ETB.US,D,20170522,000000,10.4122,10.4265,10.3884,10.3998,55534.147954944,0
+ETB.US,D,20170523,000000,10.4057,10.4332,10.3884,10.3943,105324.21765693,0
+ETB.US,D,20170524,000000,10.3943,10.4379,10.3828,10.3828,116717.77818064,0
+ETB.US,D,20170525,000000,10.3884,10.4379,10.3694,10.3828,115820.16741614,0
+ETB.US,D,20170526,000000,10.3581,10.4265,10.3495,10.3771,107505.18058005,0
+ETB.US,D,20170530,000000,10.3581,10.3828,10.3324,10.3324,99019.920975986,0
+ETB.US,D,20170531,000000,10.3581,10.3884,10.3124,10.3324,85746.002539258,0
+ETB.US,D,20170601,000000,10.3438,10.3953,10.3257,10.3428,175418.78940663,0
+ETB.US,D,20170602,000000,10.3324,10.339,10.2914,10.3324,98874.873803268,0
+ETB.US,D,20170605,000000,10.3124,10.339,10.2629,10.2848,156362.95432404,0
+ETB.US,D,20170606,000000,10.2629,10.282,10.2191,10.2495,110251.6172635,0
+ETB.US,D,20170607,000000,10.2629,10.2762,10.2191,10.2619,107859.38998008,0
+ETB.US,D,20170608,000000,10.2495,10.2629,10.1972,10.2629,90345.469407508,0
+ETB.US,D,20170609,000000,10.2629,10.2961,10.244,10.2914,110106.57009077,0
+ETB.US,D,20170612,000000,10.281,10.281,10.1972,10.2372,115362.95350212,0
+ETB.US,D,20170613,000000,10.2324,10.2706,10.1972,10.2706,122498.64376002,0
+ETB.US,D,20170614,000000,10.2495,10.2609,10.1782,10.1972,146975.8796896,0
+ETB.US,D,20170615,000000,10.1869,10.2762,10.1668,10.2629,103881.10339501,0
+ETB.US,D,20170616,000000,10.2762,10.3201,10.2372,10.2914,128802.94044095,0
+ETB.US,D,20170619,000000,10.3581,10.3581,10.2961,10.3124,73385.460864071,0
+ETB.US,D,20170620,000000,10.3124,10.3324,10.2725,10.281,102929.88824058,0
+ETB.US,D,20170621,000000,10.3181,10.3181,10.2239,10.2239,75268.971976481,0
+ETB.US,D,20170622,000000,10.2307,10.2896,10.2307,10.279,60788.429233365,0
+ETB.US,D,20170623,000000,10.2961,10.339,10.2619,10.3314,126908.91866386,0
+ETB.US,D,20170626,000000,10.339,10.3694,10.3104,10.3314,82563.373271191,0
+ETB.US,D,20170627,000000,10.3628,10.3819,10.279,10.279,110329.3961822,0
+ETB.US,D,20170628,000000,10.3247,10.3628,10.3029,10.3227,68103.851857456,0
+ETB.US,D,20170629,000000,10.3571,10.3571,10.2476,10.2743,79055.964464211,0
+ETB.US,D,20170630,000000,10.3485,10.3933,10.2961,10.3933,133903.7660149,0
+ETB.US,D,20170703,000000,10.4332,10.4379,10.3628,10.4047,46468.699660004,0
+ETB.US,D,20170705,000000,10.4332,10.4494,10.3894,10.4265,66156.225690438,0
+ETB.US,D,20170706,000000,10.4047,10.4428,10.4047,10.4379,78799.504245781,0
+ETB.US,D,20170707,000000,10.4265,10.457,10.3989,10.457,63759.794141168,0
+ETB.US,D,20170710,000000,10.4428,10.477,10.3961,10.4265,79997.720020415,0
+ETB.US,D,20170711,000000,10.4379,10.4836,10.3989,10.4694,64750.949821414,0
+ETB.US,D,20170712,000000,10.4903,10.5017,10.4627,10.4627,79620.387158052,0
+ETB.US,D,20170713,000000,10.496,10.5084,10.4627,10.4903,61132.127968721,0
+ETB.US,D,20170714,000000,10.5084,10.5208,10.4694,10.5141,48604.466724969,0
+ETB.US,D,20170717,000000,10.4903,10.5455,10.4836,10.4836,62184.245504169,0
+ETB.US,D,20170718,000000,10.5283,10.5722,10.5283,10.5605,95776.329852719,0
+ETB.US,D,20170719,000000,10.6025,10.6093,10.5635,10.5758,57847.545253163,0
+ETB.US,D,20170720,000000,10.615,10.6358,10.5541,10.6216,75483.389536152,0
+ETB.US,D,20170721,000000,10.5645,10.655,10.5645,10.6358,75444.500076801,0
+ETB.US,D,20170724,000000,10.655,10.6673,10.6206,10.6407,77505.641422469,0
+ETB.US,D,20170725,000000,10.6407,10.6816,10.6216,10.6358,54663.864918629,0
+ETB.US,D,20170726,000000,10.6407,10.7148,10.6407,10.6863,107133.10305003,0
+ETB.US,D,20170727,000000,10.6996,10.7148,10.6111,10.6473,64179.16966229,0
+ETB.US,D,20170728,000000,10.6473,10.6757,10.6226,10.6473,56784.917053027,0
+ETB.US,D,20170731,000000,10.6816,10.7148,10.6274,10.6274,133491.74795907,0
+ETB.US,D,20170801,000000,10.6816,10.6996,10.6473,10.6816,81928.529123929,0
+ETB.US,D,20170802,000000,10.7072,10.7102,10.6103,10.6397,100114.08117019,0
+ETB.US,D,20170803,000000,10.6274,10.6634,10.6093,10.615,87453.985551348,0
+ETB.US,D,20170804,000000,10.6624,10.6634,10.6177,10.6358,37136.280481945,0
+ETB.US,D,20170807,000000,10.6673,10.6757,10.6407,10.655,75947.960915442,0
+ETB.US,D,20170808,000000,10.6634,10.6863,10.6025,10.6216,100893.97249017,0
+ETB.US,D,20170809,000000,10.615,10.655,10.597,10.615,54778.431163746,0
+ETB.US,D,20170810,000000,10.5758,10.6358,10.1706,10.2677,336790.07545534,0
+ETB.US,D,20170811,000000,10.1392,10.437,10.0385,10.3741,294262.875054,0
+ETB.US,D,20170814,000000,10.4836,10.535,10.4494,10.535,70821.909746234,0
+ETB.US,D,20170815,000000,10.5605,10.5605,10.4951,10.5455,47057.296882632,0
+ETB.US,D,20170816,000000,10.5605,10.6206,10.535,10.5512,133827.03816267,0
+ETB.US,D,20170817,000000,10.5645,10.5722,10.4246,10.4322,91420.710405273,0
+ETB.US,D,20170818,000000,10.4322,10.4836,10.4037,10.437,47974.877910051,0
+ETB.US,D,20170821,000000,10.4836,10.4836,10.3933,10.4836,80221.597178308,0
+ETB.US,D,20170822,000000,10.535,10.5463,10.4836,10.5408,71766.818501845,0
+ETB.US,D,20170823,000000,10.5283,10.5512,10.496,10.5198,48799.965088198,0
+ETB.US,D,20170824,000000,10.5408,10.5408,10.4836,10.5408,27781.788908036,0
+ETB.US,D,20170825,000000,10.5408,10.5408,10.4618,10.4694,64965.367381087,0
+ETB.US,D,20170828,000000,10.5017,10.5655,10.5017,10.5075,94076.755372382,0
+ETB.US,D,20170829,000000,10.5131,10.5522,10.5075,10.5198,59079.395154807,0
+ETB.US,D,20170830,000000,10.5017,10.5522,10.5017,10.5463,62395.509864434,0
+ETB.US,D,20170831,000000,10.5901,10.5901,10.535,10.535,81570.115458007,0
+ETB.US,D,20170901,000000,10.5722,10.6159,10.5655,10.5655,89729.544456686,0
+ETB.US,D,20170905,000000,10.5408,10.5722,10.4903,10.5408,68663.019218952,0
+ETB.US,D,20170906,000000,10.5722,10.5827,10.5075,10.5463,95465.214177902,0
+ETB.US,D,20170907,000000,10.5722,10.5768,10.5522,10.5768,46393.022874238,0
+ETB.US,D,20170908,000000,10.5827,10.6103,10.5605,10.5722,49043.812509001,0
+ETB.US,D,20170911,000000,10.6293,10.6426,10.5768,10.6426,56337.162737243,0
+ETB.US,D,20170912,000000,10.6035,10.6349,10.5768,10.5901,119191.98864863,0
+ETB.US,D,20170913,000000,10.5722,10.6491,10.5722,10.6103,86126.488601028,0
+ETB.US,D,20170914,000000,10.6103,10.6367,10.5911,10.6293,71265.459796142,0
+ETB.US,D,20170915,000000,10.6293,10.6834,10.597,10.6644,83695.371858282,0
+ETB.US,D,20170918,000000,10.6777,10.6872,10.6644,10.6834,86999.92483675,0
+ETB.US,D,20170919,000000,10.7005,10.7082,10.6568,10.7082,53764.152021183,0
+ETB.US,D,20170920,000000,10.6872,10.7587,10.6872,10.7587,87281.610650435,0
+ETB.US,D,20170921,000000,10.773,10.773,10.7082,10.7367,97746.028415584,0
+ETB.US,D,20170922,000000,10.694,10.7652,10.6872,10.7225,58664.223899561,0
+ETB.US,D,20170925,000000,10.7129,10.7794,10.7129,10.7652,72189.347222374,0
+ETB.US,D,20170926,000000,10.7853,10.7853,10.751,10.7587,96619.285160841,0
+ETB.US,D,20170927,000000,10.7967,10.8023,10.7652,10.7967,64107.6971424,0
+ETB.US,D,20170928,000000,10.7909,10.8023,10.7587,10.7967,49717.546115616,0
+ETB.US,D,20170929,000000,10.8347,10.8556,10.8005,10.8271,82635.896857551,0
+ETB.US,D,20171002,000000,10.869,10.8729,10.8099,10.8271,103045.50555217,0
+ETB.US,D,20171003,000000,10.8166,10.8879,10.8023,10.8879,99012.563510704,0
+ETB.US,D,20171004,000000,10.8729,10.8793,10.8347,10.869,61016.510657134,0
+ETB.US,D,20171005,000000,10.8729,10.8729,10.8271,10.8423,79055.964464211,0
+ETB.US,D,20171006,000000,10.8347,10.869,10.8232,10.869,36849.339335915,0
+ETB.US,D,20171009,000000,10.8623,10.869,10.8271,10.8271,58028.328685829,0
+ETB.US,D,20171010,000000,10.8347,10.926,10.8271,10.8956,114534.71312457,0
+ETB.US,D,20171011,000000,10.8879,10.9307,10.8729,10.9147,40566.96143669,0
+ETB.US,D,20171012,000000,10.9147,10.9508,10.8793,10.9423,90343.36727457,0
+ETB.US,D,20171013,000000,10.9423,11.0325,10.9183,10.9508,60956.599868402,0
+ETB.US,D,20171016,000000,10.9669,10.987,10.8623,10.869,78679.682668315,0
+ETB.US,D,20171017,000000,10.8956,10.8956,10.8232,10.869,128291.07107057,0
+ETB.US,D,20171018,000000,10.8793,10.9423,10.8232,10.8347,118472.00811736,0
+ETB.US,D,20171019,000000,10.8166,10.8232,10.773,10.7853,90009.128137435,0
+ETB.US,D,20171020,000000,10.8166,10.869,10.7909,10.869,74764.460071371,0
+ETB.US,D,20171023,000000,10.8556,10.8556,10.8023,10.8023,90641.87015176,0
+ETB.US,D,20171024,000000,10.7909,10.7957,10.7063,10.7225,124215.03530388,0
+ETB.US,D,20171025,000000,10.7435,10.7843,10.6854,10.7225,87420.35142434,0
+ETB.US,D,20171026,000000,10.7652,10.7785,10.7167,10.7435,118063.14326093,0
+ETB.US,D,20171027,000000,10.772,10.8271,10.7652,10.7843,112374.77153082,0
+ETB.US,D,20171030,000000,10.7548,10.8023,10.7548,10.7652,83459.93296923,0
+ETB.US,D,20171031,000000,10.8023,10.809,10.7587,10.7652,84354.390534331,0
+ETB.US,D,20171101,000000,10.809,10.8347,10.772,10.7909,63782.917603485,0
+ETB.US,D,20171102,000000,10.7957,10.8232,10.772,10.8232,81454.498146419,0
+ETB.US,D,20171103,000000,10.8232,10.8232,10.7785,10.7909,68676.683083049,0
+ETB.US,D,20171106,000000,10.809,10.8423,10.7909,10.8023,66997.078865621,0
+ETB.US,D,20171107,000000,10.8271,10.8623,10.8023,10.8023,129613.31268854,0
+ETB.US,D,20171108,000000,10.8271,10.8423,10.7881,10.8023,43239.823467303,0
+ETB.US,D,20171109,000000,10.7358,10.8157,10.7225,10.7909,80167.992788389,0
+ETB.US,D,20171110,000000,10.7957,10.8062,10.772,10.7976,47259.101644676,0
+ETB.US,D,20171113,000000,10.7957,10.8232,10.7435,10.7785,63221.648109051,0
+ETB.US,D,20171114,000000,10.772,10.8023,10.7272,10.7909,70396.227826298,0
+ETB.US,D,20171115,000000,10.772,10.7785,10.7225,10.7587,48171.42733975,0
+ETB.US,D,20171116,000000,10.7843,10.809,10.7225,10.772,66839.418895275,0
+ETB.US,D,20171117,000000,10.7909,10.869,10.7614,10.8157,76392.56203182,0
+ETB.US,D,20171120,000000,10.8423,10.869,10.7957,10.8423,80552.683116037,0
+ETB.US,D,20171121,000000,10.8729,10.8956,10.8556,10.8793,74054.990204812,0
+ETB.US,D,20171122,000000,10.8793,10.9089,10.8556,10.8729,69537.506521142,0
+ETB.US,D,20171124,000000,10.8793,10.8956,10.849,10.8956,28429.245852929,0
+ETB.US,D,20171127,000000,10.8729,10.9157,10.8271,10.8271,69109.722468268,0
+ETB.US,D,20171128,000000,10.8556,10.9014,10.8556,10.9014,119716.47081664,0
+ETB.US,D,20171129,000000,10.8729,10.8879,10.7909,10.8623,97434.912740767,0
+ETB.US,D,20171130,000000,10.9203,10.9317,10.869,10.9089,126577.83272614,0
+ETB.US,D,20171201,000000,10.8879,10.9089,10.7937,10.8793,80736.619748107,0
+ETB.US,D,20171204,000000,10.9441,10.9441,10.809,10.8729,116365.67091354,0
+ETB.US,D,20171205,000000,10.9089,10.926,10.8347,10.926,120131.64207187,0
+ETB.US,D,20171206,000000,10.9375,10.9375,10.8623,10.926,78802.657445187,0
+ETB.US,D,20171207,000000,10.926,10.9317,10.8729,10.9317,88188.681013165,0
+ETB.US,D,20171208,000000,10.9441,10.9441,10.8271,10.8956,89672.786867361,0
+ETB.US,D,20171211,000000,10.869,10.9441,10.869,10.926,77460.445564301,0
+ETB.US,D,20171212,000000,10.9613,11.0544,10.8862,11.004,164714.72848655,0
+ETB.US,D,20171213,000000,11.0325,11.0325,10.9441,11.0193,107322.29501444,0
+ETB.US,D,20171214,000000,11.0193,11.0365,10.9746,11.0126,86426.042544687,0
+ETB.US,D,20171215,000000,11.0544,11.0916,11.0003,11.0697,71465.162425249,0
+ETB.US,D,20171218,000000,11.0697,11.0916,11.004,11.004,101702.24260481,0
+ETB.US,D,20171219,000000,11.0117,11.0697,11.0003,11.004,61034.378787106,0
+ETB.US,D,20171220,000000,11.0325,11.0831,11.0193,11.0232,86224.237782644,0
+ETB.US,D,20171221,000000,11.0631,11.0925,11.0375,11.044,73138.460243862,0
+ETB.US,D,20171222,000000,11.0697,11.1087,11.0325,11.0325,83695.371858282,0
+ETB.US,D,20171226,000000,11.0193,11.0393,10.9669,10.9746,42798.375550331,0
+ETB.US,D,20171227,000000,11.004,11.0222,10.9516,10.9812,63232.15877374,0
+ETB.US,D,20171228,000000,11.004,11.0411,11.0003,11.0411,56998.28354623,0
+ETB.US,D,20171229,000000,11.0544,11.0925,11.0117,11.0325,74484.876390624,0
+ETB.US,D,20180102,000000,11.0631,11.0831,11.0242,11.0242,78166.762231455,0
+ETB.US,D,20180103,000000,11.0773,11.1163,11.0325,11.0375,72004.359523835,0
+ETB.US,D,20180104,000000,11.0925,11.1163,11.0468,11.0697,70372.053297512,0
+ETB.US,D,20180105,000000,11.0925,11.0925,11.0402,11.0411,62923.145231861,0
+ETB.US,D,20180108,000000,11.0925,11.1219,11.0773,11.1087,94406.79024364,0
+ETB.US,D,20180109,000000,11.1496,11.1591,11.0925,11.1087,124561.88723863,0
+ETB.US,D,20180110,000000,11.0839,11.1277,11.0631,11.0773,96358.620676532,0
+ETB.US,D,20180111,000000,11.1382,11.1715,11.0631,11.0631,147490.9022594,0
+ETB.US,D,20180112,000000,11.1087,11.3884,11.1077,11.2913,179968.85615082,0
+ETB.US,D,20180116,000000,11.3371,11.3371,11.2047,11.2323,186089.21619969,0
+ETB.US,D,20180117,000000,11.2465,11.2913,11.1382,11.143,97900.535186524,0
+ETB.US,D,20180118,000000,11.1715,11.2037,11.1163,11.1382,58403.559415254,0
+ETB.US,D,20180119,000000,11.1382,11.1876,11.1163,11.1277,70240.669988888,0
+ETB.US,D,20180122,000000,11.1277,11.1715,11.1219,11.1382,101813.65565053,0
+ETB.US,D,20180123,000000,11.1382,11.1743,11.1219,11.1335,62423.888659097,0
+ETB.US,D,20180124,000000,11.1496,11.1963,11.0316,11.0365,109778.63735245,0
+ETB.US,D,20180125,000000,11.1219,11.1325,11.0536,11.0536,164689.50289128,0
+ETB.US,D,20180126,000000,11.0687,11.1087,11.0183,11.0316,115235.77445938,0
+ETB.US,D,20180129,000000,11.0411,11.0831,11.0193,11.0365,80812.296533874,0
+ETB.US,D,20180130,000000,10.9499,10.9955,10.8775,10.8996,137947.21872105,0
+ETB.US,D,20180131,000000,10.9593,11.0183,10.9356,10.9356,161616.18453599,0
+ETB.US,D,20180201,000000,10.9499,11.0232,10.9183,10.9955,88676.375854771,0
+ETB.US,D,20180202,000000,10.9955,10.9955,10.8936,10.9128,101330.1650748,0
+ETB.US,D,20180205,000000,10.8375,10.8661,10.2858,10.4884,252834.03911275,0
+ETB.US,D,20180206,000000,10.2352,10.8053,10.2297,10.7652,221639.43737994,0
+ETB.US,D,20180207,000000,10.7167,10.8204,10.6816,10.693,185121.18398175,0
+ETB.US,D,20180208,000000,10.6863,10.6863,10.4884,10.5283,128524.40782668,0
+ETB.US,D,20180209,000000,10.6397,10.6397,10.1478,10.2858,227075.5531575,0
+ETB.US,D,20180212,000000,10.4057,10.5122,10.3305,10.4818,70328.959572282,0
+ETB.US,D,20180213,000000,10.4675,10.5778,10.4209,10.5664,75060.860815623,0
+ETB.US,D,20180214,000000,10.5417,10.7538,10.5198,10.7445,84108.44098059,0
+ETB.US,D,20180215,000000,10.7986,10.7986,10.6654,10.6863,66840.469961744,0
+ETB.US,D,20180216,000000,10.634,10.8053,10.634,10.7235,111929.11934798,0
+ETB.US,D,20180220,000000,10.7235,10.7995,10.7235,10.7235,75176.478127212,0
+ETB.US,D,20180221,000000,10.7739,10.8709,10.7148,10.8261,95196.141161843,0
+ETB.US,D,20180222,000000,10.8319,10.8775,10.7596,10.7937,101092.62405281,0
+ETB.US,D,20180223,000000,10.8214,10.9079,10.7986,10.8709,97480.108598934,0
+ETB.US,D,20180226,000000,10.9366,11.0136,10.8775,10.9821,145649.43380575,0
+ETB.US,D,20180227,000000,10.9613,10.9937,10.9079,10.9366,73539.967635011,0
+ETB.US,D,20180228,000000,10.9669,10.9746,10.7596,10.7596,82466.675156045,0
+ETB.US,D,20180301,000000,10.8053,10.8595,10.6606,10.6816,66677.554659053,0
+ETB.US,D,20180302,000000,10.633,10.7082,10.6254,10.7082,64878.128864161,0
+ETB.US,D,20180305,000000,10.6606,10.7377,10.6453,10.7235,68678.785215986,0
+ETB.US,D,20180306,000000,10.7739,10.8119,10.7445,10.7596,57298.888556357,0
+ETB.US,D,20180307,000000,10.7445,10.7937,10.7291,10.7824,51419.222728893,0
+ETB.US,D,20180308,000000,10.7995,10.8709,10.7937,10.8385,73998.232615487,0
+ETB.US,D,20180309,000000,10.8661,10.9516,10.849,10.9004,68822.781322238,0
+ETB.US,D,20180312,000000,10.926,10.9964,10.8956,10.9004,118484.620915,0
+ETB.US,D,20180313,000000,10.9079,10.9432,10.8956,10.926,80224.750377715,0
+ETB.US,D,20180314,000000,10.9366,10.9366,10.8871,10.926,68828.036654582,0
+ETB.US,D,20180315,000000,10.9613,10.9964,10.8871,10.9669,70076.703619726,0
+ETB.US,D,20180316,000000,10.9432,10.9821,10.8472,10.8472,70413.0448898,0
+ETB.US,D,20180319,000000,10.8385,10.9307,10.7937,10.9307,71651.201190258,0
+ETB.US,D,20180320,000000,10.926,10.9423,10.8186,10.8709,38534.198885686,0
+ETB.US,D,20180321,000000,10.9147,10.9526,10.8871,10.9441,27692.448258174,0
+ETB.US,D,20180322,000000,10.8385,10.9193,10.773,10.773,63470.750862199,0
+ETB.US,D,20180323,000000,10.7367,10.7587,10.5635,10.5748,150629.38673577,0
+ETB.US,D,20180326,000000,10.6103,10.7986,10.5492,10.6377,116034.58497581,0
+ETB.US,D,20180327,000000,10.7282,10.7652,10.5322,10.5901,120681.34983517,0
+ETB.US,D,20180328,000000,10.5094,10.597,10.496,10.5236,86501.719330454,0
+ETB.US,D,20180329,000000,10.5322,10.5694,10.4608,10.4903,225714.42208018,0
+ETB.US,D,20180402,000000,10.5236,10.5322,10.2924,10.3943,117526.04829529,0
+ETB.US,D,20180403,000000,10.3485,10.4542,10.3362,10.4305,104390.87063246,0
+ETB.US,D,20180404,000000,10.3485,10.5635,10.3485,10.5492,93454.524022746,0
+ETB.US,D,20180405,000000,10.632,10.6987,10.5817,10.6854,106588.65061908,0
+ETB.US,D,20180406,000000,10.651,10.7111,10.496,10.5492,44073.319177202,0
+ETB.US,D,20180409,000000,10.5579,10.6377,10.5389,10.5446,62328.241610419,0
+ETB.US,D,20180410,000000,10.5748,10.6435,10.5492,10.5748,61618.771743859,0
+ETB.US,D,20180411,000000,10.5901,10.6721,10.5579,10.6377,89575.037685747,0
+ETB.US,D,20180412,000000,10.6644,10.7082,10.6103,10.651,45592.110224877,0
+ETB.US,D,20180413,000000,10.6807,10.7282,10.633,10.6407,315902.23151733,0
+ETB.US,D,20180416,000000,10.6987,10.7367,10.6797,10.7282,67724.416862155,0
+ETB.US,D,20180417,000000,10.7652,10.7814,10.7282,10.7445,52514.433989567,0
+ETB.US,D,20180418,000000,10.7528,10.7881,10.7282,10.7881,49961.39353642,0
+ETB.US,D,20180419,000000,10.773,10.7937,10.7282,10.7814,64018.356492539,0
+ETB.US,D,20180420,000000,10.7215,10.7528,10.6301,10.6301,122982.13433577,0
+ETB.US,D,20180423,000000,10.6854,10.6987,10.6578,10.6987,83142.5108956,0
+ETB.US,D,20180424,000000,10.7652,10.7652,10.6025,10.615,52993.720299422,0
+ETB.US,D,20180425,000000,10.5674,10.5881,10.5303,10.5379,50738.131656995,0
+ETB.US,D,20180426,000000,10.6301,10.691,10.5738,10.6644,67289.275343998,0
+ETB.US,D,20180427,000000,10.6711,10.7282,10.6711,10.7282,37116.310219035,0
+ETB.US,D,20180430,000000,10.7652,10.7652,10.6578,10.6711,71386.332440076,0
+ETB.US,D,20180501,000000,10.6987,10.7445,10.6426,10.7445,73215.188096098,0
+ETB.US,D,20180502,000000,10.6987,10.7215,10.6711,10.7053,69406.12321252,0
+ETB.US,D,20180503,000000,10.6377,10.6987,10.5817,10.6377,51698.80640964,0
+ETB.US,D,20180504,000000,10.6226,10.7481,10.615,10.7053,281554.43037759,0
+ETB.US,D,20180507,000000,10.7652,10.773,10.7282,10.7587,41474.031799418,0
+ETB.US,D,20180508,000000,10.7215,10.7814,10.7215,10.7652,46792.428132449,0
+ETB.US,D,20180509,000000,10.8053,10.8719,10.79,10.8719,66184.604485101,0
+ETB.US,D,20180510,000000,10.8956,10.946,10.8729,10.946,56172.145301614,0
+ETB.US,D,20180511,000000,10.9157,10.9307,10.8472,10.8472,62876.898307227,0
+ETB.US,D,20180514,000000,10.8879,10.946,10.8785,10.946,56619.899617397,0
+ETB.US,D,20180515,000000,10.9014,10.9173,10.8119,10.8394,118234.46709538,0
+ETB.US,D,20180516,000000,10.8661,10.9014,10.8394,10.8661,76451.421754081,0
+ETB.US,D,20180517,000000,10.8528,10.8956,10.8394,10.8661,70648.483778851,0
+ETB.US,D,20180518,000000,10.9014,10.9203,10.8472,10.8956,215061.86341708,0
+ETB.US,D,20180521,000000,10.9157,10.946,10.9089,10.9089,126323.47464065,0
+ETB.US,D,20180522,000000,10.9157,10.9546,10.9014,10.9157,63728.262147097,0
+ETB.US,D,20180523,000000,10.8879,10.9765,10.8785,10.9546,337083.32300019,0
+ETB.US,D,20180524,000000,10.9327,10.9327,10.8785,10.8956,50679.27193473,0
+ETB.US,D,20180525,000000,10.9157,10.9393,10.8785,10.9014,59343.212838522,0
+ETB.US,D,20180529,000000,10.8719,10.9119,10.7872,10.8119,311970.19185688,0
+ETB.US,D,20180530,000000,10.8595,10.8956,10.8385,10.8956,58115.567202753,0
+ETB.US,D,20180531,000000,10.9089,10.9089,10.8508,10.8879,92015.614026713,0
+ETB.US,D,20180601,000000,10.9157,10.9698,10.8879,10.9089,87621.105119916,0
+ETB.US,D,20180604,000000,10.9393,10.9698,10.9203,10.9327,76324.242711336,0
+ETB.US,D,20180605,000000,10.9633,10.9774,10.9089,10.9698,96081.139128722,0
+ETB.US,D,20180606,000000,10.9974,10.9974,10.928,10.9633,80783.917739211,0
+ETB.US,D,20180607,000000,10.9774,11.0232,10.9546,11.003,100211.83035181,0
+ETB.US,D,20180608,000000,10.9974,10.9974,10.928,10.9633,77049.478574931,0
+ETB.US,D,20180611,000000,10.9774,11.0449,10.9698,11.0411,86378.744553582,0
+ETB.US,D,20180612,000000,11.0449,11.0449,10.9841,11.0079,101703.29367128,0
+ETB.US,D,20180613,000000,11.003,11.0564,11.003,11.0365,64396.74042137,0
+ETB.US,D,20180614,000000,11.0527,11.0527,10.9974,11.0232,74987.286162795,0
+ETB.US,D,20180615,000000,11.0232,11.0232,10.9841,11.0232,72844.161632548,0
+ETB.US,D,20180618,000000,11.003,11.0773,10.9669,11.0773,72766.382713845,0
+ETB.US,D,20180619,000000,11.0154,11.0773,10.9698,11.0773,64166.556864664,0
+ETB.US,D,20180620,000000,11.102,11.1229,11.0527,11.1229,70882.871601436,0
+ETB.US,D,20180621,000000,11.1448,11.1448,11.0402,11.0697,75440.295810924,0
+ETB.US,D,20180622,000000,11.1096,11.1564,11.0449,11.0611,337334.52788627,0
+ETB.US,D,20180625,000000,11.0449,11.0449,10.8862,10.9137,64073.011948923,0
+ETB.US,D,20180626,000000,10.907,11.0402,10.907,11.0154,316819.81254474,0
+ETB.US,D,20180627,000000,11.0079,11.0773,10.9317,10.9441,82953.318931184,0
+ETB.US,D,20180628,000000,10.9317,10.9774,10.9183,10.9613,59720.545700885,0
+ETB.US,D,20180629,000000,11.0154,11.0449,10.9831,11.0402,74587.880904584,0
+ETB.US,D,20180702,000000,10.9831,11.0402,10.9393,11.0079,77070.49990431,0
+ETB.US,D,20180703,000000,11.0527,11.0773,10.9831,10.9927,48556.117667395,0
+ETB.US,D,20180705,000000,11.0079,11.0697,10.9927,11.0611,30304.348433586,0
+ETB.US,D,20180706,000000,11.1306,11.1306,11.0773,11.1096,54489.387884777,0
+ETB.US,D,20180709,000000,11.1229,11.1564,11.0839,11.1564,68634.64042429,0
+ETB.US,D,20180710,000000,11.1564,11.1762,11.1345,11.1448,51508.563378755,0
+ETB.US,D,20180711,000000,11.1229,11.1849,11.1173,11.1849,46421.4016689,0
+ETB.US,D,20180712,000000,11.1934,11.1934,11.1564,11.1849,68117.515721553,0
+ETB.US,D,20180713,000000,11.1687,11.1934,11.1564,11.1564,56425.452320637,0
+ETB.US,D,20180716,000000,11.1687,11.1934,11.1345,11.1934,72682.297396325,0
+ETB.US,D,20180717,000000,11.1762,11.3332,11.1668,11.3332,121679.86298068,0
+ETB.US,D,20180718,000000,11.3247,11.3247,11.2819,11.301,76099.314486974,0
+ETB.US,D,20180719,000000,11.2819,11.3332,11.2799,11.2819,60884.076282042,0
+ETB.US,D,20180720,000000,11.3076,11.3285,11.2933,11.3076,47260.152711145,0
+ETB.US,D,20180723,000000,11.3247,11.3875,11.3247,11.3875,33122.257636916,0
+ETB.US,D,20180724,000000,11.4093,11.4285,11.3247,11.3247,105713.11225044,0
+ETB.US,D,20180725,000000,11.3618,11.4217,11.3332,11.3684,49831.061294266,0
+ETB.US,D,20180726,000000,11.3618,11.4009,11.316,11.4009,94866.106290584,0
+ETB.US,D,20180727,000000,11.4569,11.4712,11.3732,11.435,61663.967602026,0
+ETB.US,D,20180730,000000,11.4569,11.4761,11.4018,11.4285,111813.50203639,0
+ETB.US,D,20180731,000000,11.4904,11.5806,11.4475,11.5482,165688.01603683,0
+ETB.US,D,20180801,000000,11.5587,11.67,11.5482,11.6072,223014.23232137,0
+ETB.US,D,20180802,000000,11.5921,11.67,11.5541,11.6234,139503.84816163,0
+ETB.US,D,20180803,000000,11.5864,11.7119,11.5587,11.6843,187342.08743071,0
+ETB.US,D,20180806,000000,11.6767,11.7053,11.6149,11.7053,99388.845306597,0
+ETB.US,D,20180807,000000,11.692,11.7176,11.6585,11.6767,113208.26724072,0
+ETB.US,D,20180808,000000,11.67,11.7176,11.67,11.6843,71912.916741033,0
+ETB.US,D,20180809,000000,11.7119,11.731,11.6452,11.7176,163145.48624837,0
+ETB.US,D,20180810,000000,11.6531,11.6843,11.5806,11.5921,93619.541458376,0
+ETB.US,D,20180813,000000,11.6149,11.6452,11.5418,11.5418,61594.597215073,0
+ETB.US,D,20180814,000000,11.5541,11.6158,11.5482,11.5587,70053.58015741,0
+ETB.US,D,20180815,000000,11.5329,11.5418,11.4179,11.4618,121972.05945907,0
+ETB.US,D,20180816,000000,11.5206,11.5587,11.4988,11.5284,58065.116012243,0
+ETB.US,D,20180817,000000,11.5206,11.6072,11.5206,11.5806,49390.664443764,0
+ETB.US,D,20180820,000000,11.6149,11.692,11.6006,11.692,69352.518822602,0
+ETB.US,D,20180821,000000,11.6843,11.692,11.6006,11.6006,74540.58291348,0
+ETB.US,D,20180822,000000,11.6072,11.6644,11.5864,11.6149,51776.585328345,0
+ETB.US,D,20180823,000000,11.5864,11.6491,11.5541,11.5721,61877.334095226,0
+ETB.US,D,20180824,000000,11.6149,11.6531,11.5664,11.631,52535.455318947,0
+ETB.US,D,20180827,000000,11.6378,11.6531,11.5408,11.5472,55483.696764431,0
+ETB.US,D,20180828,000000,11.5864,11.6072,11.5472,11.6006,65553.964603716,0
+ETB.US,D,20180829,000000,11.6234,11.693,11.5921,11.631,94548.684216953,0
+ETB.US,D,20180830,000000,11.6378,11.6585,11.5864,11.6378,64036.22462251,0
+ETB.US,D,20180831,000000,11.6378,11.6378,11.5541,11.5721,101329.11400833,0
+ETB.US,D,20180904,000000,11.6149,11.6378,11.5721,11.6149,97620.951505776,0
+ETB.US,D,20180905,000000,11.5806,11.6072,11.5275,11.5329,91659.302493731,0
+ETB.US,D,20180906,000000,11.5806,11.6149,11.5054,11.5275,48866.182275744,0
+ETB.US,D,20180907,000000,11.5196,11.5721,11.5196,11.5578,68201.601039071,0
+ETB.US,D,20180910,000000,11.6006,11.6158,11.5541,11.5664,58153.405595637,0
+ETB.US,D,20180911,000000,11.5664,11.6072,11.5664,11.5806,67964.060017081,0
+ETB.US,D,20180912,000000,11.5806,11.6234,11.5541,11.5864,49057.476373098,0
+ETB.US,D,20180913,000000,11.6072,11.6378,11.5664,11.5721,56074.396119997,0
+ETB.US,D,20180914,000000,11.6006,11.6234,11.5541,11.5921,66767.946375385,0
+ETB.US,D,20180917,000000,11.5806,11.5921,11.5541,11.5921,62017.125935601,0
+ETB.US,D,20180918,000000,11.5921,11.6851,11.5921,11.6234,65085.188958551,0
+ETB.US,D,20180919,000000,11.631,11.6644,11.6149,11.6585,88941.244604953,0
+ETB.US,D,20180920,000000,11.693,11.7489,11.6348,11.7489,53090.418414568,0
+ETB.US,D,20180921,000000,11.7691,11.7691,11.5854,11.6234,118482.51878207,0
+ETB.US,D,20180924,000000,11.5911,11.6452,11.5569,11.5655,48163.018807998,0
+ETB.US,D,20180925,000000,11.5911,11.6531,11.5721,11.6234,64044.633154262,0
+ETB.US,D,20180926,000000,11.6531,11.6985,11.6234,11.6709,53589.674987331,0
+ETB.US,D,20180927,000000,11.6777,11.6777,11.6149,11.6452,63840.72625928,0
+ETB.US,D,20180928,000000,11.6452,11.6644,11.5997,11.6644,63076.600936331,0
+ETB.US,D,20181001,000000,11.7138,11.7328,11.6644,11.6644,76021.535568271,0
+ETB.US,D,20181002,000000,11.693,11.7195,11.6531,11.7195,42592.366522413,0
+ETB.US,D,20181003,000000,11.7405,11.7691,11.7063,11.7063,48879.84613984,0
+ETB.US,D,20181004,000000,11.7063,11.7328,11.5655,11.6531,90175.196639535,0
+ETB.US,D,20181005,000000,11.5997,11.6378,11.4064,11.5301,235296.99507784,0
+ETB.US,D,20181008,000000,11.5122,11.5453,11.3921,11.4608,66760.588910101,0
+ETB.US,D,20181009,000000,11.5854,11.5967,11.4751,11.5462,92218.469855228,0
+ETB.US,D,20181010,000000,11.5265,11.5265,11.1944,11.218,155749.13150615,0
+ETB.US,D,20181011,000000,11.1077,11.1858,10.9641,10.9879,194450.44996041,0
+ETB.US,D,20181012,000000,11.1392,11.1564,11.026,11.0916,86128.590733967,0
+ETB.US,D,20181015,000000,11.1154,11.1687,11.0925,11.1564,50575.216354303,0
+ETB.US,D,20181016,000000,11.2116,11.3114,11.162,11.2573,92050.299220191,0
+ETB.US,D,20181017,000000,11.3114,11.3362,11.1821,11.3189,50935.732153162,0
+ETB.US,D,20181018,000000,11.3189,11.3189,11.162,11.2666,54608.158395774,0
+ETB.US,D,20181019,000000,11.278,11.3362,11.2028,11.2543,94660.097262664,0
+ETB.US,D,20181022,000000,11.2543,11.278,11.1154,11.1211,78011.204394047,0
+ETB.US,D,20181023,000000,10.9955,11.0574,10.8765,11.0375,63133.358525658,0
+ETB.US,D,20181024,000000,11.004,11.0621,10.7937,10.87,93389.357901668,0
+ETB.US,D,20181025,000000,10.907,10.907,10.8005,10.8271,112773.12572257,0
+ETB.US,D,20181026,000000,10.7587,10.7587,10.5817,10.6377,162569.50182335,0
+ETB.US,D,20181029,000000,10.7186,10.8128,10.3038,10.4265,273177.43061985,0
+ETB.US,D,20181030,000000,10.3856,10.4855,10.3428,10.3713,128862.8512297,0
+ETB.US,D,20181031,000000,10.496,10.6767,10.4694,10.6767,162672.50633733,0
+ETB.US,D,20181101,000000,10.7082,10.8271,10.6634,10.8271,98582.677324891,0
+ETB.US,D,20181102,000000,10.8271,10.8996,10.7129,10.8005,79582.548765169,0
+ETB.US,D,20181105,000000,10.8347,10.8641,10.8128,10.8498,59122.488880036,0
+ETB.US,D,20181106,000000,10.8862,10.9955,10.8862,10.9546,78876.232098016,0
+ETB.US,D,20181107,000000,11.0574,11.1448,10.9717,11.1211,175802.42866781,0
+ETB.US,D,20181108,000000,11.1211,11.1211,11.0574,11.1211,88290.634460655,0
+ETB.US,D,20181109,000000,11.0375,11.0916,10.9727,11.0325,63899.585981543,0
+ETB.US,D,20181112,000000,11.0325,11.0488,10.9383,10.9803,116789.25070054,0
+ETB.US,D,20181113,000000,10.9717,11.0716,10.907,10.907,76820.346084693,0
+ETB.US,D,20181114,000000,10.9717,11.0393,10.751,10.7661,79255.667093317,0
+ETB.US,D,20181115,000000,10.7338,10.8347,10.6673,10.7661,84106.338847652,0
+ETB.US,D,20181116,000000,10.7937,10.8062,10.7024,10.7024,83392.664715216,0
+ETB.US,D,20181119,000000,10.7129,10.7358,10.597,10.6872,91741.285678312,0
+ETB.US,D,20181120,000000,10.5817,10.6377,10.4265,10.4408,361160.10260509,0
+ETB.US,D,20181121,000000,10.4694,10.5265,10.4113,10.4265,89338.547730227,0
+ETB.US,D,20181123,000000,10.4332,10.4532,10.418,10.418,90259.281957051,0
+ETB.US,D,20181126,000000,10.477,10.5541,10.418,10.4913,70737.824428716,0
+ETB.US,D,20181127,000000,10.477,10.5102,10.418,10.4408,146951.70516081,0
+ETB.US,D,20181128,000000,10.4913,10.6624,10.4332,10.6624,114534.71312457,0
+ETB.US,D,20181129,000000,10.7043,10.7043,10.5265,10.6397,152227.00776861,0
+ETB.US,D,20181130,000000,10.7043,10.7445,10.6692,10.7215,111865.00429339,0
+ETB.US,D,20181203,000000,10.8813,10.9109,10.7909,10.868,115646.74144877,0
+ETB.US,D,20181204,000000,10.8747,10.8747,10.5541,10.6397,164943.86097679,0
+ETB.US,D,20181206,000000,10.5179,10.5541,10.2961,10.4694,173494.28670192,0
+ETB.US,D,20181207,000000,10.5102,10.5625,10.3561,10.3781,99273.22799501,0
+ETB.US,D,20181210,000000,10.3561,10.3856,10.1146,10.2191,264250.72309879,0
+ETB.US,D,20181211,000000,10.4113,10.4113,10.1915,10.2495,104087.11242294,0
+ETB.US,D,20181212,000000,10.3428,10.359,10.2715,10.3352,110393.51123681,0
+ETB.US,D,20181213,000000,10.3029,10.3428,10.2877,10.3428,86585.804647971,0
+ETB.US,D,20181214,000000,10.3201,10.3448,10.0717,10.0878,140282.68841514,0
+ETB.US,D,20181217,000000,10.0764,10.1003,9.63307,9.73199,352025.28392318,0
+ETB.US,D,20181218,000000,9.79196,9.86142,9.70919,9.77954,209689.86269413,0
+ETB.US,D,20181219,000000,9.73199,9.83866,9.62829,9.6778,108384.92321458,0
+ETB.US,D,20181220,000000,9.63307,9.63307,9.1764,9.3134,564995.52506698,0
+ETB.US,D,20181221,000000,9.32481,9.41711,8.95881,8.98058,550986.91116844,0
+ETB.US,D,20181224,000000,8.81486,8.97384,8.81486,8.86681,170017.35882255,0
+ETB.US,D,20181226,000000,8.87385,9.33336,8.87385,9.31814,431572.09642841,0
+ETB.US,D,20181227,000000,9.29818,9.41711,9.15262,9.41711,378674.02317767,0
+ETB.US,D,20181228,000000,9.43993,9.63404,9.43993,9.60547,317686.94238165,0
+ETB.US,D,20181231,000000,9.67499,9.74153,9.62072,9.63875,162947.88575218,0
+ETB.US,D,20190102,000000,9.56741,9.86043,9.56741,9.86043,137807.42688069,0
+ETB.US,D,20190103,000000,9.83572,9.83572,9.63875,9.70437,163313.6568834,0
+ETB.US,D,20190104,000000,9.82045,9.87473,9.75474,9.87473,201730.13632457,0
+ETB.US,D,20190107,000000,9.95578,10.0488,9.92127,10.0385,182927.60826101,0
+ETB.US,D,20190108,000000,10.2362,10.2362,10.0136,10.1136,187015.20575887,0
+ETB.US,D,20190109,000000,10.1915,10.2971,10.1039,10.2971,192089.75467109,0
+ETB.US,D,20190110,000000,10.2725,10.2725,9.97456,10.22,145820.75764018,0
+ETB.US,D,20190111,000000,10.2505,10.2505,10.1839,10.22,75330.984898151,0
+ETB.US,D,20190114,000000,10.2049,10.2287,10.1505,10.2287,92486.491804817,0
+ETB.US,D,20190115,000000,10.259,10.3933,10.22,10.3933,104312.0406473,0
+ETB.US,D,20190116,000000,10.3286,10.4122,10.2725,10.3732,117129.79623647,0
+ETB.US,D,20190117,000000,10.3865,10.4418,10.3048,10.4418,78698.601864757,0
+ETB.US,D,20190118,000000,10.5141,10.5293,10.4722,10.4875,52422.991206767,0
+ETB.US,D,20190122,000000,10.3648,10.4199,10.2781,10.3048,181401.45974805,0
+ETB.US,D,20190123,000000,10.3048,10.4428,10.2971,10.3286,78868.874632732,0
+ETB.US,D,20190124,000000,10.3658,10.3998,10.2971,10.3134,79767.536463709,0
+ETB.US,D,20190125,000000,10.3134,10.3495,10.2896,10.3286,258153.48651226,0
+ETB.US,D,20190128,000000,10.2781,10.3134,10.1829,10.2582,180837.03705421,0
+ETB.US,D,20190129,000000,10.2657,10.3732,10.2657,10.3218,201520.97409723,0
+ETB.US,D,20190130,000000,10.3933,10.535,10.3828,10.515,139663.61026491,0
+ETB.US,D,20190131,000000,10.5463,10.654,10.5265,10.6025,174351.9569406,0
+ETB.US,D,20190201,000000,10.6463,10.6787,10.6025,10.6463,135173.45430944,0
+ETB.US,D,20190204,000000,10.6844,10.7102,10.654,10.69,115698.24370573,0
+ETB.US,D,20190205,000000,10.7301,10.7385,10.6624,10.6692,101373.25880003,0
+ETB.US,D,20190206,000000,10.69,10.6977,10.654,10.6692,51572.678433363,0
+ETB.US,D,20190207,000000,10.654,10.6614,10.5189,10.5881,126705.01176886,0
+ETB.US,D,20190208,000000,10.573,10.6226,10.5674,10.573,61221.468618585,0
+ETB.US,D,20190211,000000,10.654,10.8196,10.6159,10.6159,62737.106466852,0
+ETB.US,D,20190212,000000,10.6844,10.8196,10.6844,10.7623,83889.819155043,0
+ETB.US,D,20190213,000000,10.8338,10.8338,10.7148,10.8043,77375.309180315,0
+ETB.US,D,20190214,000000,10.7794,10.9137,10.7385,10.7701,83917.146883236,0
+ETB.US,D,20190215,000000,10.8261,10.9165,10.7986,10.8338,44160.557694127,0
+ETB.US,D,20190219,000000,10.8261,10.9964,10.7794,10.9964,96293.454555458,0
+ETB.US,D,20190220,000000,11.0287,11.0527,10.8033,10.8537,130809.42633023,0
+ETB.US,D,20190221,000000,10.8176,10.9383,10.7691,10.9383,69104.467135923,0
+ETB.US,D,20190222,000000,10.9897,11.006,10.926,10.946,69250.56537511,0
+ETB.US,D,20190225,000000,11.006,11.006,10.8755,10.8853,63881.71785157,0
+ETB.US,D,20190226,000000,10.8996,10.9383,10.8936,10.9128,62712.931938066,0
+ETB.US,D,20190227,000000,10.9128,10.9897,10.87,10.9821,77136.717091857,0
+ETB.US,D,20190228,000000,11.0287,11.0287,10.9383,10.965,71504.051884601,0
+ETB.US,D,20190301,000000,11.0355,11.0641,10.9897,11.0641,58870.23292748,0
+ETB.US,D,20190304,000000,11.0888,11.0888,10.9897,11.0287,76517.638941628,0
+ETB.US,D,20190305,000000,11.0449,11.2047,10.9897,11.0641,141507.18085151,0
+ETB.US,D,20190306,000000,11.0801,11.0801,10.9983,11.006,56631.461348556,0
+ETB.US,D,20190307,000000,10.9897,11.0297,10.8813,10.9183,70587.521923653,0
+ETB.US,D,20190308,000000,10.87,11.006,10.8176,10.9821,89392.152120144,0
+ETB.US,D,20190311,000000,11.0145,11.1382,10.9907,11.1135,46450.831530031,0
+ETB.US,D,20190312,000000,11.1564,11.242,11.1211,11.2278,64078.267281268,0
+ETB.US,D,20190313,000000,11.2135,11.3656,11.2096,11.3656,46787.172800105,0
+ETB.US,D,20190314,000000,11.4217,11.4436,11.2952,11.395,83322.243261793,0
+ETB.US,D,20190315,000000,11.4436,11.5293,11.3036,11.5186,132914.7124676,0
+ETB.US,D,20190318,000000,11.5036,11.5378,11.3931,11.4788,89506.718365263,0
+ETB.US,D,20190319,000000,11.5112,11.5882,11.4179,11.5815,71080.472097601,0
+ETB.US,D,20190320,000000,11.5245,11.6634,11.301,11.4275,116781.89323525,0
+ETB.US,D,20190321,000000,11.2857,11.3504,11.0773,11.3504,186813.40099682,0
+ETB.US,D,20190322,000000,11.301,11.377,11.1639,11.2485,56298.27327789,0
+ETB.US,D,20190325,000000,11.2106,11.218,11.044,11.0935,60169.351083138,0
+ETB.US,D,20190326,000000,11.1678,11.1924,11.1096,11.1839,70854.492806773,0
+ETB.US,D,20190327,000000,11.2106,11.358,11.1753,11.358,94498.233026441,0
+ETB.US,D,20190328,000000,11.3704,11.4865,11.2894,11.4865,129150.84344219,0
+ETB.US,D,20190329,000000,11.5815,11.5815,11.4426,11.4426,108213.59938014,0
+ETB.US,D,20190401,000000,11.5587,11.5815,11.4845,11.5036,130041.09674143,0
+ETB.US,D,20190402,000000,11.5311,11.5398,11.4655,11.4939,68337.188613567,0
+ETB.US,D,20190403,000000,11.5749,11.5749,11.4779,11.4865,70446.679016809,0
+ETB.US,D,20190404,000000,11.5245,11.5319,11.4342,11.4342,100782.55944446,0
+ETB.US,D,20190405,000000,11.5112,11.5112,11.2686,11.3257,118272.30548827,0
+ETB.US,D,20190408,000000,11.3342,11.4084,11.3257,11.3704,76138.203946327,0
+ETB.US,D,20190409,000000,11.3504,11.377,11.2857,11.3257,49050.118907815,0
+ETB.US,D,20190410,000000,11.377,11.3931,11.2857,11.3342,112427.32485427,0
+ETB.US,D,20190411,000000,11.3704,11.4939,11.3342,11.4939,135516.10197833,0
+ETB.US,D,20190412,000000,11.5398,11.5541,11.3931,11.3931,89632.84634154,0
+ETB.US,D,20190415,000000,11.4275,11.4485,11.4084,11.4426,69290.505900932,0
+ETB.US,D,20190416,000000,11.4939,11.5036,11.4342,11.4939,66378.000715394,0
+ETB.US,D,20190417,000000,11.5245,11.555,11.4939,11.5245,91074.909536979,0
+ETB.US,D,20190418,000000,11.5472,11.6348,11.5245,11.6025,66579.805477437,0
+ETB.US,D,20190422,000000,11.5882,11.693,11.5255,11.693,71431.528298241,0
+ETB.US,D,20190423,000000,11.7072,11.7148,11.6434,11.7072,49345.468585598,0
+ETB.US,D,20190424,000000,11.7205,11.7205,11.611,11.611,37428.476960321,0
+ETB.US,D,20190425,000000,11.6101,11.6263,11.5541,11.6263,50322.960401748,0
+ETB.US,D,20190426,000000,11.6576,11.6709,11.5882,11.6709,64429.323481907,0
+ETB.US,D,20190429,000000,11.6787,11.7909,11.6434,11.7909,61951.959814525,0
+ETB.US,D,20190430,000000,11.7909,11.8032,11.7357,11.8032,103924.19712023,0
+ETB.US,D,20190501,000000,11.8118,11.8547,11.7671,11.8252,46773.508936008,0
+ETB.US,D,20190502,000000,11.7966,11.8032,11.7043,11.7671,34952.164359408,0
+ETB.US,D,20190503,000000,11.7909,11.869,11.7585,11.8252,29552.835908264,0
+ETB.US,D,20190506,000000,11.6985,11.8764,11.6797,11.8764,42849.877807312,0
+ETB.US,D,20190507,000000,11.8384,11.8764,11.6709,11.8252,98297.838311797,0
+ETB.US,D,20190508,000000,11.8118,11.9297,11.7489,11.869,49767.997306128,0
+ETB.US,D,20190509,000000,11.8118,11.846,11.6851,11.8118,49759.588774375,0
+ETB.US,D,20190510,000000,11.7671,11.8384,11.6787,11.8252,53963.854650289,0
+ETB.US,D,20190513,000000,11.6709,11.7281,11.5169,11.6348,102514.71698533,0
+ETB.US,D,20190514,000000,11.6348,11.7072,11.5967,11.6521,98842.290742729,0
+ETB.US,D,20190515,000000,11.6187,11.7746,11.5882,11.7595,54314.910850927,0
+ETB.US,D,20190516,000000,11.7671,11.846,11.7357,11.7442,62201.062567673,0
+ETB.US,D,20190517,000000,11.7148,11.7357,11.6158,11.6851,66724.852650157,0
+ETB.US,D,20190520,000000,11.6187,11.6434,11.5388,11.6187,46527.559382266,0
+ETB.US,D,20190521,000000,11.6521,11.7205,11.6521,11.7072,64984.286577529,0
+ETB.US,D,20190522,000000,11.7072,11.7909,11.6521,11.7072,61390.690320091,0
+ETB.US,D,20190523,000000,11.6253,11.6406,11.5301,11.6091,99153.406417547,0
+ETB.US,D,20190524,000000,11.6709,11.6709,11.516,11.5939,37656.55838409,0
+ETB.US,D,20190528,000000,11.5531,11.5967,11.4761,11.4761,41010.511486599,0
+ETB.US,D,20190529,000000,11.3684,11.4549,11.3371,11.3894,118952.34549369,0
+ETB.US,D,20190530,000000,11.4036,11.4835,11.3189,11.3541,68362.414208824,0
+ETB.US,D,20190531,000000,11.3105,11.3105,11.1554,11.2771,97479.057532464,0
+ETB.US,D,20190603,000000,11.2884,11.2952,11.1439,11.1762,64182.322861699,0
+ETB.US,D,20190604,000000,11.2352,11.3541,11.2028,11.3456,113130.48832202,0
+ETB.US,D,20190605,000000,11.3732,11.4084,11.3036,11.3275,87632.666851076,0
+ETB.US,D,20190606,000000,11.3275,11.3684,11.2352,11.3456,81908.558861018,0
+ETB.US,D,20190607,000000,11.3684,11.4161,11.3684,11.3808,103385.00002165,0
+ETB.US,D,20190610,000000,11.4036,11.516,11.4036,11.4465,123334.24160287,0
+ETB.US,D,20190611,000000,11.5008,11.5301,11.4103,11.4103,82042.044302578,0
+ETB.US,D,20190612,000000,11.3609,11.4389,11.3036,11.3541,91433.3232029,0
+ETB.US,D,20190613,000000,11.3732,11.4103,11.3456,11.397,106965.98348147,0
+ETB.US,D,20190614,000000,11.3808,11.4549,11.3275,11.4465,99830.293223569,0
+ETB.US,D,20190617,000000,11.4389,11.516,11.4275,11.4835,43914.608140386,0
+ETB.US,D,20190618,000000,11.5664,11.6425,11.5453,11.6425,67709.701931589,0
+ETB.US,D,20190619,000000,11.6425,11.7909,11.5301,11.6178,86503.821463391,0
+ETB.US,D,20190620,000000,11.6709,11.7319,11.6253,11.6634,36354.287029026,0
+ETB.US,D,20190621,000000,11.6511,11.7082,11.5939,11.6015,45041.351395132,0
+ETB.US,D,20190624,000000,11.6511,11.6634,11.6015,11.6425,69870.694591807,0
+ETB.US,D,20190625,000000,11.6338,11.6585,11.4531,11.4702,64112.952474746,0
+ETB.US,D,20190626,000000,11.5293,11.5721,11.4618,11.5073,61542.043891623,0
+ETB.US,D,20190627,000000,11.5073,11.5806,11.4912,11.5664,49490.515758316,0
+ETB.US,D,20190628,000000,11.6015,11.7082,11.5902,11.7082,75234.286783005,0
+ETB.US,D,20190701,000000,11.8203,11.8203,11.5216,11.6015,137404.86842307,0
+ETB.US,D,20190702,000000,11.5939,11.6415,11.5293,11.5882,55492.105296184,0
+ETB.US,D,20190703,000000,11.6091,11.6709,11.5834,11.6015,26415.402498364,0
+ETB.US,D,20190705,000000,11.5521,11.5939,11.5293,11.5521,73802.734252256,0
+ETB.US,D,20190708,000000,11.5521,11.5559,11.4998,11.5151,43891.48467807,0
+ETB.US,D,20190709,000000,11.5073,11.5939,11.4988,11.5806,47955.958713609,0
+ETB.US,D,20190710,000000,11.6015,11.7291,11.5443,11.6797,92802.862811979,0
+ETB.US,D,20190711,000000,11.6995,11.7538,11.6634,11.7157,71760.512103032,0
+ETB.US,D,20190712,000000,11.6995,11.7861,11.6995,11.7366,40636.331823642,0
+ETB.US,D,20190715,000000,11.7938,11.7995,11.7082,11.7452,48757.922429439,0
+ETB.US,D,20190716,000000,11.7452,11.827,11.7366,11.7861,58249.052644315,0
+ETB.US,D,20190717,000000,11.7691,11.7986,11.7538,11.7719,52809.783667352,0
+ETB.US,D,20190718,000000,11.7452,11.7861,11.7291,11.7538,42312.782841664,0
+ETB.US,D,20190719,000000,11.7366,11.7633,11.6576,11.693,45828.600180395,0
+ETB.US,D,20190722,000000,11.693,11.7023,11.6425,11.6634,54823.627021913,0
+ETB.US,D,20190723,000000,11.6995,11.828,11.6425,11.7462,61478.979903485,0
+ETB.US,D,20190724,000000,11.7691,11.8499,11.7252,11.7776,55349.160256404,0
+ETB.US,D,20190725,000000,11.7291,11.7691,11.693,11.7082,54716.418242079,0
+ETB.US,D,20190726,000000,11.7291,11.7956,11.6861,11.7082,94483.518095875,0
+ETB.US,D,20190729,000000,11.7157,11.7681,11.6425,11.7291,78123.668506227,0
+ETB.US,D,20190730,000000,11.6797,11.8213,11.6634,11.8213,41742.053749008,0
+ETB.US,D,20190731,000000,11.8736,11.9412,11.8071,11.9288,110812.88675793,0
+ETB.US,D,20190801,000000,11.8736,12.0031,11.8575,11.8985,69641.562101572,0
+ETB.US,D,20190802,000000,11.8414,12.0031,11.7462,12.0031,73874.206772147,0
+ETB.US,D,20190805,000000,11.7776,11.866,11.6253,11.7691,128043.01938388,0
+ETB.US,D,20190806,000000,11.7548,11.8896,11.6797,11.866,57958.958298876,0
+ETB.US,D,20190807,000000,11.6425,11.7995,11.6253,11.7548,64878.128864161,0
+ETB.US,D,20190808,000000,11.7614,12.0031,11.7614,12.0031,71148.791418085,0
+ETB.US,D,20190809,000000,11.9059,12.0412,11.7928,11.9631,39083.906648963,0
+ETB.US,D,20190812,000000,11.9138,12.0182,11.7947,11.9288,64629.026111013,0
+ETB.US,D,20190813,000000,11.8736,12.1228,11.8736,11.9716,78012.255460514,0
+ETB.US,D,20190814,000000,11.7462,11.8584,11.6425,11.693,112125.66877769,0
+ETB.US,D,20190815,000000,11.7291,11.8499,11.6674,11.7614,95555.605894235,0
+ETB.US,D,20190816,000000,11.7614,11.9564,11.7614,11.866,22726.159192251,0
+ETB.US,D,20190819,000000,11.9412,12.0335,11.8985,11.9792,70907.046130221,0
+ETB.US,D,20190820,000000,11.9935,12.1228,11.9364,12.0639,46133.4094564,0
+ETB.US,D,20190821,000000,12.0839,12.1228,11.7947,11.9716,107444.21872484,0
+ETB.US,D,20190822,000000,11.9412,12.0031,11.8764,11.9412,55616.131139523,0
+ETB.US,D,20190823,000000,11.9288,11.9955,11.7595,11.7928,57292.582157544,0
+ETB.US,D,20190826,000000,11.8147,11.8147,11.6767,11.6767,49992.925530489,0
+ETB.US,D,20190827,000000,11.6684,11.7063,11.4475,11.4722,133118.61936258,0
+ETB.US,D,20190828,000000,11.4646,11.5482,11.4169,11.4559,111853.44256221,0
+ETB.US,D,20190829,000000,11.6063,11.6063,11.5186,11.5701,90482.108048474,0
+ETB.US,D,20190830,000000,11.6396,11.7756,11.5408,11.6976,84315.501074979,0
+ETB.US,D,20190903,000000,11.6319,11.7138,11.6319,11.692,52986.362834139,0
+ETB.US,D,20190904,000000,11.7528,11.8889,11.7528,11.8147,50318.756135872,0
+ETB.US,D,20190905,000000,11.865,11.9631,11.8404,11.8803,95306.503141086,0
+ETB.US,D,20190906,000000,11.8975,11.9355,11.8803,11.9355,51396.099266576,0
+ETB.US,D,20190909,000000,11.9412,12.0848,11.9412,11.9935,103401.81708516,0
+ETB.US,D,20190910,000000,11.9128,12.0412,11.9128,11.9859,39136.45997241,0
+ETB.US,D,20190911,000000,11.9935,12.0686,11.9792,12.0269,62337.701208639,0
+ETB.US,D,20190912,000000,12.0412,12.0555,11.9478,11.9859,152186.01617633,0
+ETB.US,D,20190913,000000,11.9935,12.0182,11.9422,11.9564,73201.524232,0
+ETB.US,D,20190916,000000,11.9564,11.9564,11.8356,11.8803,78907.764092084,0
+ETB.US,D,20190917,000000,11.8889,11.8926,11.7756,11.8052,74013.998612522,0
+ETB.US,D,20190918,000000,11.7756,11.8728,11.7756,11.8404,63598.980971414,0
+ETB.US,D,20190919,000000,11.8889,11.9716,11.866,11.9631,34345.699006807,0
+ETB.US,D,20190920,000000,11.9355,11.9935,11.9118,11.9412,47886.588326656,0
+ETB.US,D,20190923,000000,11.9211,11.9564,11.8965,11.904,36630.717510366,0
+ETB.US,D,20190924,000000,11.9128,11.9859,11.8404,11.8489,50525.81623026,0
+ETB.US,D,20190925,000000,11.8404,11.9211,11.8404,11.904,52219.084311785,0
+ETB.US,D,20190926,000000,11.8965,11.9592,11.8862,11.904,37790.043825649,0
+ETB.US,D,20190927,000000,11.9211,12.0031,11.864,11.9211,64449.293744819,0
+ETB.US,D,20190930,000000,12.0031,12.0279,11.9288,11.9564,86302.016701348,0
+ETB.US,D,20191001,000000,12.0353,12.0734,11.888,11.9211,94413.096642455,0
+ETB.US,D,20191002,000000,11.8404,11.9128,11.689,11.8137,61371.771123649,0
+ETB.US,D,20191003,000000,11.7661,12.0173,11.6664,11.904,41685.296159684,0
+ETB.US,D,20191004,000000,11.9211,12.1154,11.9211,12.1094,45737.157397596,0
+ETB.US,D,20191007,000000,12.1247,12.1297,11.9716,12.0658,54074.216629532,0
+ETB.US,D,20191008,000000,11.9631,12.1085,11.9631,12.0279,64493.438536515,0
+ETB.US,D,20191009,000000,12.0858,12.1954,12.0422,12.1553,51629.436022687,0
+ETB.US,D,20191010,000000,12.1723,12.277,12.1723,12.2467,57016.151676202,0
+ETB.US,D,20191011,000000,12.3096,12.3096,12.1154,12.2019,76169.735940397,0
+ETB.US,D,20191014,000000,12.1875,12.1954,11.9792,12.1247,54929.78473528,0
+ETB.US,D,20191015,000000,12.1801,12.238,12.0858,12.1316,75909.07145609,0
+ETB.US,D,20191016,000000,12.1154,12.237,12.0658,12.2103,66132.051161653,0
+ETB.US,D,20191017,000000,12.238,12.2943,12.1476,12.2617,67993.489878213,0
+ETB.US,D,20191018,000000,12.2237,12.2542,12.1875,12.2019,41795.658138926,0
+ETB.US,D,20191021,000000,12.238,12.4008,12.2103,12.3759,31493.104610002,0
+ETB.US,D,20191022,000000,12.338,12.4845,12.338,12.4378,54578.728534642,0
+ETB.US,D,20191023,000000,12.4378,12.5844,12.415,12.4226,63843.879458686,0
+ETB.US,D,20191024,000000,12.4531,12.4929,12.3551,12.3837,127858.03168535,0
+ETB.US,D,20191025,000000,12.3302,12.3999,12.3209,12.3302,52831.856063199,0
+ETB.US,D,20191028,000000,12.3371,12.4311,12.2883,12.3086,66746.925046004,0
+ETB.US,D,20191029,000000,12.3302,12.4226,12.3302,12.415,32113.233826697,0
+ETB.US,D,20191030,000000,12.4016,12.4311,12.3302,12.4311,32146.867953704,0
+ETB.US,D,20191031,000000,12.5141,12.5758,12.4378,12.5453,121100.72535628,0
+ETB.US,D,20191101,000000,12.552,12.6396,12.5453,12.6234,56145.868639888,0
+ETB.US,D,20191104,000000,12.6082,12.7633,12.5844,12.6919,90102.673053173,0
+ETB.US,D,20191105,000000,12.6234,12.8679,12.6234,12.8603,72639.203671098,0
+ETB.US,D,20191106,000000,12.7994,12.9098,12.7471,12.8764,74684.57901973,0
+ETB.US,D,20191107,000000,12.8297,12.9172,12.7719,12.8223,35190.756447866,0
+ETB.US,D,20191108,000000,12.7719,12.8297,12.6919,12.7784,65696.909643496,0
+ETB.US,D,20191111,000000,12.6824,13.0324,12.6824,12.9983,183449.9882961,0
+ETB.US,D,20191112,000000,12.9896,13.0477,12.9448,13.0162,88628.026797196,0
+ETB.US,D,20191113,000000,12.983,13.2237,12.8603,13.0867,163440.83592614,0
+ETB.US,D,20191114,000000,13.062,13.062,12.9527,12.983,57234.773501751,0
+ETB.US,D,20191115,000000,12.9764,13.0411,12.8326,12.9172,78902.50875974,0
+ETB.US,D,20191118,000000,12.9172,12.9536,12.8412,12.9098,60913.506143174,0
+ETB.US,D,20191119,000000,12.9098,12.983,12.8861,12.9448,50701.344330581,0
+ETB.US,D,20191120,000000,12.9098,12.9896,12.8861,12.9601,76541.813470415,0
+ETB.US,D,20191121,000000,12.9448,12.9896,12.8441,12.8441,50706.599662926,0
+ETB.US,D,20191122,000000,12.8925,12.9003,12.7138,12.8223,80325.652758738,0
+ETB.US,D,20191125,000000,12.8441,12.8594,12.6672,12.7366,88876.078483876,0
+ETB.US,D,20191126,000000,12.7366,12.7766,12.6377,12.6672,70955.395187796,0
+ETB.US,D,20191127,000000,12.6281,12.6585,12.5122,12.5739,71063.655034099,0
+ETB.US,D,20191129,000000,12.5739,12.6585,12.4407,12.4901,69204.318450476,0
+ETB.US,D,20191202,000000,12.474,12.5417,12.4113,12.4901,96048.556068184,0
+ETB.US,D,20191203,000000,12.4113,12.4407,12.2963,12.3788,109499.05367169,0
+ETB.US,D,20191204,000000,12.4035,12.4816,12.3408,12.4274,64686.834766807,0
+ETB.US,D,20191205,000000,12.4351,12.5053,12.3645,12.4816,105935.93834187,0
+ETB.US,D,20191206,000000,12.4579,12.5122,12.4113,12.4901,82058.861366081,0
+ETB.US,D,20191209,000000,12.4579,12.6377,12.4579,12.5891,48338.546908316,0
+ETB.US,D,20191210,000000,12.6062,12.6815,12.5417,12.5739,74445.986931271,0
+ETB.US,D,20191211,000000,12.5891,12.6462,12.5739,12.6062,52386.203880353,0
+ETB.US,D,20191212,000000,12.6148,12.6747,12.5977,12.6281,55264.023872416,0
+ETB.US,D,20191213,000000,12.6585,12.6976,12.5977,12.6899,42651.226244674,0
+ETB.US,D,20191216,000000,12.7452,12.7727,12.5284,12.6519,100467.23950377,0
+ETB.US,D,20191217,000000,12.6462,12.672,12.6214,12.6377,54155.148747644,0
+ETB.US,D,20191218,000000,12.6377,12.7128,12.6062,12.7128,50349.237063473,0
+ETB.US,D,20191219,000000,12.7128,12.7214,12.6462,12.6747,53269.099714293,0
+ETB.US,D,20191220,000000,12.7052,12.7766,12.6899,12.7536,59874.001405354,0
+ETB.US,D,20191223,000000,12.7196,12.7719,12.6871,12.6871,41707.368555532,0
+ETB.US,D,20191224,000000,12.7433,12.7594,12.6966,12.7261,21701.369384997,0
+ETB.US,D,20191226,000000,12.6727,12.7261,12.6434,12.6642,37050.093031489,0
+ETB.US,D,20191227,000000,12.6966,12.7594,12.6795,12.7594,51020.868537149,0
+ETB.US,D,20191230,000000,12.7196,12.7756,12.6434,12.7433,58571.730050291,0
+ETB.US,D,20191231,000000,12.8279,12.8916,12.7033,12.7832,151200.11582843,0
+ETB.US,D,20200102,000000,12.7976,12.9315,12.7556,12.7832,113341.75268229,0
+ETB.US,D,20200103,000000,12.6966,12.7756,12.6871,12.7033,51191.141305125,0
+ETB.US,D,20200106,000000,12.6347,12.6805,12.5159,12.6224,85130.077588437,0
+ETB.US,D,20200107,000000,12.5711,12.6642,12.5711,12.6034,55320.781461741,0
+ETB.US,D,20200108,000000,12.5549,12.8659,12.5549,12.8555,92418.172484333,0
+ETB.US,D,20200109,000000,12.8356,12.8916,12.7033,12.805,227234.26419432,0
+ETB.US,D,20200110,000000,12.7679,12.8659,12.6966,12.7348,76428.298291765,0
+ETB.US,D,20200113,000000,12.7433,12.9163,12.6966,12.9163,112183.47743347,0
+ETB.US,D,20200114,000000,12.9448,12.9581,12.8745,12.9241,45556.37396493,0
+ETB.US,D,20200115,000000,12.8584,13.0706,12.8584,13.063,62074.934591397,0
+ETB.US,D,20200116,000000,13.0706,13.2266,13.0706,13.1333,84535.173966995,0
+ETB.US,D,20200117,000000,13.1086,13.2342,13.0333,13.063,65178.733874288,0
+ETB.US,D,20200121,000000,13.063,13.1086,13.0259,13.063,61309.75820198,0
+ETB.US,D,20200122,000000,13.0991,13.1086,12.9764,13.042,65559.21993606,0
+ETB.US,D,20200123,000000,13.0315,13.0315,12.9508,12.9821,53910.25026037,0
+ETB.US,D,20200124,000000,12.9964,13.062,12.9222,12.9365,84488.92704236,0
+ETB.US,D,20200127,000000,12.7804,12.8412,12.7081,12.8412,94219.700412162,0
+ETB.US,D,20200128,000000,12.8718,12.9365,12.8479,12.9365,49815.295297232,0
+ETB.US,D,20200129,000000,13.0543,13.0543,12.9508,13.021,66004.872118907,0
+ETB.US,D,20200130,000000,12.9821,13.1323,12.9325,13.1323,130346.95708389,0
+ETB.US,D,20200131,000000,13.1401,13.179,12.942,12.9754,89230.287883922,0
+ETB.US,D,20200203,000000,13.0543,13.0906,13.0239,13.0402,58786.147609962,0
+ETB.US,D,20200204,000000,13.0543,13.0981,13.0315,13.062,103255.71884597,0
+ETB.US,D,20200205,000000,13.1401,13.2104,13.0058,13.1617,103346.1105623,0
+ETB.US,D,20200206,000000,13.0763,13.1323,13.0058,13.1076,94861.90202471,0
+ETB.US,D,20200207,000000,13.0146,13.2065,13.0146,13.1932,80789.173071557,0
+ETB.US,D,20200210,000000,13.1617,13.2084,13.1494,13.1866,28490.207708129,0
+ETB.US,D,20200211,000000,13.2104,13.2428,13.1913,13.2428,41841.905063561,0
+ETB.US,D,20200212,000000,13.2428,13.3103,13.2428,13.2961,75599.006847741,0
+ETB.US,D,20200213,000000,13.2808,13.2989,13.2588,13.2731,57044.530470865,0
+ETB.US,D,20200214,000000,13.2552,13.335,13.2123,13.3103,40206.445637831,0
+ETB.US,D,20200218,000000,13.3103,13.3978,13.2504,13.3636,119611.36416975,0
+ETB.US,D,20200219,000000,13.3893,13.4701,13.3455,13.4692,58594.853512609,0
+ETB.US,D,20200220,000000,13.3731,13.4426,13.3663,13.412,91690.8344878,0
+ETB.US,D,20200221,000000,13.3731,13.412,13.0658,13.0733,135252.2842946,0
+ETB.US,D,20200224,000000,12.6766,12.9241,12.6766,12.7813,88722.622779404,0
+ETB.US,D,20200225,000000,12.7813,12.8223,12.4664,12.5122,132081.2167577,0
+ETB.US,D,20200226,000000,12.4569,12.6938,12.4569,12.4892,73183.656102028,0
+ETB.US,D,20200227,000000,12.14,12.2334,11.7794,11.8394,188786.25275908,0
+ETB.US,D,20200228,000000,11.7148,11.7148,11.0183,11.3541,463639.08333048,0
+ETB.US,D,20200302,000000,11.4093,12.1894,11.2666,12.1894,329828.8622313,0
+ETB.US,D,20200303,000000,12.2838,12.5834,12.14,12.3627,298097.16553284,0
+ETB.US,D,20200304,000000,12.4731,12.7462,12.3769,12.6766,139536.43122217,0
+ETB.US,D,20200305,000000,12.5195,12.5663,12.3911,12.4731,206773.15324271,0
+ETB.US,D,20200306,000000,12.0783,12.3465,12.0477,12.3169,138978.31492715,0
+ETB.US,D,20200309,000000,11.5806,11.8728,11.376,11.555,255883.18293926,0
+ETB.US,D,20200310,000000,11.7462,11.888,11.4009,11.8327,120901.02272718,0
+ETB.US,D,20200311,000000,11.6368,11.6976,10.8537,11.0089,178280.84340165,0
+ETB.US,D,20200312,000000,10.3085,10.4351,9.94505,10.1829,389224.62839326,0
+ETB.US,D,20200313,000000,10.4922,10.8242,9.63307,10.3495,476992.88281884,0
+ETB.US,D,20200316,000000,9.47419,9.59311,8.68194,8.99858,372002.90429905,0
+ETB.US,D,20200317,000000,9.047,9.31529,8.78469,9.2839,282891.38692613,0
+ETB.US,D,20200318,000000,8.8824,8.9315,7.45987,8.13241,257895.97522737,0
+ETB.US,D,20200319,000000,8.07419,8.26418,7.45234,8.14686,340915.51134607,0
+ETB.US,D,20200320,000000,8.14686,8.68194,7.90235,7.94831,304364.67488736,0
+ETB.US,D,20200323,000000,7.65271,7.82092,7.10202,7.39744,387528.20711234,0
+ETB.US,D,20200324,000000,7.5566,8.37882,7.5566,8.21186,329369.54618436,0
+ETB.US,D,20200325,000000,8.28168,9.60068,8.28168,8.77737,495841.65780703,0
+ETB.US,D,20200326,000000,8.93816,9.82339,8.81294,9.56741,226031.8441538,0
+ETB.US,D,20200327,000000,9.34384,9.86724,9.20304,9.70252,291531.15330114,0
+ETB.US,D,20200330,000000,9.89564,9.89564,9.55886,9.77681,163535.43190836,0
+ETB.US,D,20200331,000000,9.8461,10.0707,9.61689,9.72732,182897.1273334,0
+ETB.US,D,20200401,000000,9.14501,9.43993,9.05081,9.14501,218212.96069109,0
+ETB.US,D,20200402,000000,8.97669,9.23062,8.81763,9.18591,307904.66675488,0
+ETB.US,D,20200403,000000,9.17829,9.243,8.87385,9.03254,130579.24277353,0
+ETB.US,D,20200406,000000,9.15356,9.57503,9.15356,9.48846,143155.25307486,0
+ETB.US,D,20200407,000000,9.78332,10.0546,9.61689,9.87858,187279.02344258,0
+ETB.US,D,20200408,000000,9.9052,10.1648,9.71208,10.1535,150543.19928531,0
+ETB.US,D,20200409,000000,10.1887,10.6284,10.1887,10.4047,242957.16750377,0
+ETB.US,D,20200413,000000,10.2058,10.4209,10.0783,10.1887,164893.40978628,0
+ETB.US,D,20200414,000000,10.2554,10.5331,10.1887,10.2219,288722.70369603,0
+ETB.US,D,20200415,000000,10.1003,10.2135,10.0412,10.1972,88171.863949661,0
+ETB.US,D,20200416,000000,10.2307,10.3561,10.145,10.1697,61259.307011469,0
+ETB.US,D,20200417,000000,10.3247,10.5094,10.282,10.4122,179294.07147774,0
+ETB.US,D,20200420,000000,10.3599,10.4779,10.2848,10.3,115064.45062493,0
+ETB.US,D,20200421,000000,10.1269,10.2135,10.007,10.1972,111616.9526067,0
+ETB.US,D,20200422,000000,10.2456,10.4086,10.2456,10.3334,88237.030070737,0
+ETB.US,D,20200423,000000,10.3667,10.4788,10.2456,10.2838,100601.7760118,0
+ETB.US,D,20200424,000000,10.437,10.437,10.2287,10.3904,62239.952027024,0
+ETB.US,D,20200427,000000,10.5255,10.5255,10.3505,10.4627,102109.00532832,0
+ETB.US,D,20200428,000000,10.6473,10.6473,10.4466,10.4951,115293.58311518,0
+ETB.US,D,20200429,000000,10.5102,10.6816,10.4875,10.6397,127665.68652152,0
+ETB.US,D,20200430,000000,10.7262,10.7262,10.5102,10.631,121618.90112549,0
+ETB.US,D,20200501,000000,10.4788,10.5369,10.3667,10.4542,94098.827768229,0
+ETB.US,D,20200504,000000,10.2609,10.4295,10.1515,10.3667,110135.99995191,0
+ETB.US,D,20200505,000000,10.4627,10.6644,10.4542,10.5426,145468.65037308,0
+ETB.US,D,20200506,000000,10.4875,10.5911,10.4209,10.4209,93213.82980135,0
+ETB.US,D,20200507,000000,10.5255,10.6816,10.4951,10.6816,60484.671023831,0
+ETB.US,D,20200508,000000,10.7111,10.7681,10.655,10.6644,110939.01473421,0
+ETB.US,D,20200511,000000,10.4788,10.7262,10.4788,10.7043,104087.11242294,0
+ETB.US,D,20200512,000000,10.7425,10.8719,10.6226,10.6226,107428.45272781,0
+ETB.US,D,20200513,000000,10.5426,10.6644,10.3237,10.3751,129772.02372536,0
+ETB.US,D,20200514,000000,10.1878,10.4456,10.1849,10.4209,112315.91180857,0
+ETB.US,D,20200515,000000,10.2456,10.4295,10.2456,10.4122,60576.113806633,0
+ETB.US,D,20200518,000000,10.7262,10.8404,10.5911,10.7995,104751.38643133,0
+ETB.US,D,20200519,000000,10.9526,10.9526,10.6644,10.7995,160011.20603787,0
+ETB.US,D,20200520,000000,10.8641,11.1012,10.8641,11.0554,102180.4778482,0
+ETB.US,D,20200521,000000,11.22,11.22,10.9499,11.005,103379.74468932,0
+ETB.US,D,20200522,000000,11.0726,11.0811,10.9688,11.0449,57431.322931449,0
+ETB.US,D,20200526,000000,11.1363,11.22,11.0811,11.1524,78899.355560332,0
+ETB.US,D,20200527,000000,11.4521,11.4521,11.0726,11.1743,122435.57977189,0
+ETB.US,D,20200528,000000,11.2028,11.2972,11.0896,11.1524,64532.327995866,0
+ETB.US,D,20200529,000000,11.2116,11.2116,10.9499,11.0306,87282.661716904,0
+ETB.US,D,20200601,000000,10.9688,11.0896,10.9499,11.0536,98200.089130183,0
+ETB.US,D,20200602,000000,11.0306,11.0896,10.9784,11.0449,98310.451109426,0
+ETB.US,D,20200603,000000,11.0449,11.3133,10.9983,11.2609,139819.16810233,0
+ETB.US,D,20200604,000000,11.0811,11.3229,11.0811,11.2972,72615.029142311,0
+ETB.US,D,20200605,000000,11.3808,11.5284,11.3408,11.3494,110772.94623211,0
+ETB.US,D,20200608,000000,11.5569,11.6816,11.3808,11.5036,111609.59514141,0
+ETB.US,D,20200609,000000,11.3313,11.5892,11.3313,11.5284,94107.236299982,0
+ETB.US,D,20200610,000000,11.6244,11.6329,11.5036,11.5892,91716.060083055,0
+ETB.US,D,20200611,000000,11.435,11.4855,10.9983,11.0536,181629.54117182,0
+ETB.US,D,20200612,000000,11.3313,11.4521,11.1524,11.358,150582.08874466,0
+ETB.US,D,20200615,000000,11.1934,11.5521,11.1934,11.4855,111729.41671886,0
+ETB.US,D,20200616,000000,11.7281,11.7452,11.5235,11.6244,108605.64717308,0
+ETB.US,D,20200617,000000,11.7794,11.7794,11.6149,11.6149,112743.69586143,0
+ETB.US,D,20200618,000000,11.5664,11.6149,11.4436,11.5443,121304.63225127,0
+ETB.US,D,20200619,000000,11.6576,11.6576,11.4855,11.5036,86999.92483675,0
+ETB.US,D,20200622,000000,11.5102,11.6319,11.5102,11.6139,41086.188272367,0
+ETB.US,D,20200623,000000,11.5739,11.7233,11.5178,11.6139,87962.701722334,0
+ETB.US,D,20200624,000000,11.4835,11.5882,11.3551,11.4113,59905.533399425,0
+ETB.US,D,20200625,000000,11.4113,11.4682,11.3275,11.4588,76726.801168955,0
+ETB.US,D,20200626,000000,11.4922,11.5063,11.2656,11.2857,48051.605762285,0
+ETB.US,D,20200629,000000,11.3095,11.4036,11.2495,11.4036,80788.122005088,0
+ETB.US,D,20200630,000000,11.5178,11.5178,11.396,11.396,122827.6275648,0
+ETB.US,D,20200701,000000,11.4682,11.5102,11.4152,11.5017,61092.187442902,0
+ETB.US,D,20200702,000000,11.5436,11.6816,11.4922,11.5017,62108.568718403,0
+ETB.US,D,20200706,000000,11.5882,11.6406,11.5255,11.6234,22960.547014833,0
+ETB.US,D,20200707,000000,11.6055,11.6234,11.5436,11.5806,64012.050093723,0
+ETB.US,D,20200708,000000,11.6055,11.6816,11.5655,11.6139,79105.364588252,0
+ETB.US,D,20200709,000000,11.6567,11.6567,11.4779,11.5178,71419.966567082,0
+ETB.US,D,20200710,000000,11.5655,11.6234,11.5017,11.5977,66472.596697602,0
+ETB.US,D,20200713,000000,11.6055,11.6816,11.4418,11.5436,61323.422066075,0
+ETB.US,D,20200714,000000,11.4751,11.5806,11.4751,11.5559,46760.89613838,0
+ETB.US,D,20200715,000000,11.6406,11.7614,11.6139,11.7614,64590.136651661,0
+ETB.US,D,20200716,000000,11.7899,11.7899,11.6055,11.689,63963.70103615,0
+ETB.US,D,20200717,000000,11.7452,11.771,11.689,11.7119,76042.55689765,0
+ETB.US,D,20200720,000000,11.7357,11.7614,11.5977,11.6406,93512.33267854,0
+ETB.US,D,20200721,000000,11.6406,11.689,11.5977,11.6491,95150.945303676,0
+ETB.US,D,20200722,000000,11.6737,11.6737,11.5436,11.6319,92363.517027946,0
+ETB.US,D,20200723,000000,11.612,11.6807,11.4646,11.4988,44592.546012876,0
+ETB.US,D,20200724,000000,11.3238,11.4379,10.9964,11.3238,122738.28691497,0
+ETB.US,D,20200727,000000,11.3322,11.398,11.219,11.2752,94478.26276353,0
+ETB.US,D,20200728,000000,11.1924,11.4045,11.1886,11.4009,115452.29415199,0
+ETB.US,D,20200729,000000,11.4379,11.4988,11.4009,11.4731,64884.435262974,0
+ETB.US,D,20200730,000000,11.4093,11.612,11.2533,11.5482,79094.853923562,0
+ETB.US,D,20200731,000000,11.688,11.688,11.3931,11.4465,73683.963741262,0
+ETB.US,D,20200803,000000,11.4806,11.5235,11.4217,11.4988,76217.033931501,0
+ETB.US,D,20200804,000000,11.4217,11.5721,11.4152,11.5482,70735.722295778,0
+ETB.US,D,20200805,000000,11.5311,11.5872,11.3322,11.4646,168283.09914873,0
+ETB.US,D,20200806,000000,11.4152,11.4904,11.3675,11.4806,81134.973939851,0
+ETB.US,D,20200807,000000,11.516,11.5235,11.4302,11.5073,54585.034933456,0
+ETB.US,D,20200810,000000,11.5311,11.555,11.4465,11.4731,64638.485709234,0
+ETB.US,D,20200811,000000,11.5482,11.612,11.5235,11.5806,62048.657929671,0
+ETB.US,D,20200812,000000,11.6387,11.6387,11.5408,11.5749,92323.576502126,0
+ETB.US,D,20200813,000000,11.5311,11.6215,11.5235,11.5806,79048.606998929,0
+ETB.US,D,20200814,000000,11.5235,11.5806,11.5235,11.5482,52000.462486237,0
+ETB.US,D,20200817,000000,11.6035,11.6387,11.5311,11.6035,67070.65351845,0
+ETB.US,D,20200818,000000,11.6807,11.6807,11.6035,11.6301,82784.097229677,0
+ETB.US,D,20200819,000000,11.5957,11.6634,11.5625,11.5625,87946.935725299,0
+ETB.US,D,20200820,000000,11.5073,11.6301,11.5073,11.5957,112186.63063288,0
+ETB.US,D,20200821,000000,11.5939,11.654,11.5939,11.6462,36674.862302064,0
+ETB.US,D,20200824,000000,11.7338,11.77,11.6462,11.6797,105112.95329665,0
+ETB.US,D,20200825,000000,11.687,11.687,11.5854,11.6196,54819.422756038,0
+ETB.US,D,20200826,000000,11.6282,11.7252,11.6101,11.6368,49729.107846776,0
+ETB.US,D,20200827,000000,11.6709,11.77,11.6015,11.7176,67540.480230084,0
+ETB.US,D,20200828,000000,11.8022,11.8022,11.7109,11.7889,53211.2910585,0
+ETB.US,D,20200831,000000,11.7338,11.7966,11.7338,11.7966,71678.528918451,0
+ETB.US,D,20200901,000000,11.7966,11.8194,11.7338,11.8194,64158.148332911,0
+ETB.US,D,20200902,000000,11.7966,11.9364,11.7966,11.903,69619.489705722,0
+ETB.US,D,20200903,000000,11.868,11.868,11.3732,11.3894,165601.82858635,0
+ETB.US,D,20200904,000000,11.3894,11.6015,11.1087,11.3637,187300.04477196,0
+ETB.US,D,20200908,000000,11.2047,11.2789,11.1601,11.1963,105198.08968063,0
+ETB.US,D,20200909,000000,11.3028,11.7176,11.2933,11.5131,72886.204291307,0
+ETB.US,D,20200910,000000,11.5462,11.6462,11.4779,11.5131,102531.53404885,0
+ETB.US,D,20200911,000000,11.5293,11.555,11.4152,11.5293,52480.799862561,0
+ETB.US,D,20200914,000000,11.5541,11.6797,11.5541,11.6282,56824.857578849,0
+ETB.US,D,20200915,000000,11.7262,11.7528,11.5701,11.6282,74243.131102758,0
+ETB.US,D,20200916,000000,11.6949,11.7889,11.6797,11.7528,68109.107189801,0
+ETB.US,D,20200917,000000,11.654,11.7023,11.5788,11.6634,66446.320035879,0
+ETB.US,D,20200918,000000,11.7434,11.7434,11.5378,11.5788,52330.497357497,0
+ETB.US,D,20200921,000000,11.5131,11.6282,11.2145,11.3637,89739.004054907,0
+ETB.US,D,20200922,000000,11.3456,11.397,11.2839,11.3362,69013.024353123,0
+ETB.US,D,20200923,000000,11.3,11.3541,10.9173,11.0764,218043.73898956,0
+ETB.US,D,20200924,000000,10.9508,11.1211,10.9508,11.026,101606.59555614,0
+ETB.US,D,20200925,000000,10.926,11.143,10.926,11.104,52746.719679212,0
+ETB.US,D,20200928,000000,11.3266,11.4188,11.2371,11.2913,94510.84582407,0
+ETB.US,D,20200929,000000,11.2371,11.3362,11.22,11.317,96699.166212483,0
+ETB.US,D,20200930,000000,11.4342,11.4521,11.3362,11.4113,99311.066387892,0
+ETB.US,D,20201001,000000,11.4265,11.5122,11.4265,11.4741,60997.591460692,0
+ETB.US,D,20201002,000000,11.2371,11.4455,11.2116,11.4113,108013.89675104,0
+ETB.US,D,20201005,000000,11.4608,11.4998,11.4036,11.4949,52683.655691074,0
+ETB.US,D,20201006,000000,11.5541,11.5939,11.4188,11.4342,75444.500076801,0
+ETB.US,D,20201007,000000,11.4702,11.6378,11.4702,11.6196,82992.208390534,0
+ETB.US,D,20201008,000000,11.6015,11.6654,11.5462,11.5541,79390.203601347,0
+ETB.US,D,20201009,000000,11.6292,11.6719,11.5206,11.6292,74579.472372831,0
+ETB.US,D,20201012,000000,11.6959,11.8213,11.6378,11.7719,91203.139646194,0
+ETB.US,D,20201013,000000,11.7623,11.787,11.6015,11.6719,81507.051469868,0
+ETB.US,D,20201014,000000,11.6549,11.688,11.5206,11.6196,67806.400046735,0
+ETB.US,D,20201015,000000,11.5701,11.6196,11.4865,11.5541,47835.086069677,0
+ETB.US,D,20201016,000000,11.5541,11.6292,11.5378,11.5541,51802.861990069,0
+ETB.US,D,20201019,000000,11.5541,11.6292,11.4389,11.4779,68535.840176205,0
+ETB.US,D,20201020,000000,11.4779,11.6719,11.4608,11.5036,88908.661544414,0
+ETB.US,D,20201021,000000,11.4779,11.5788,11.4779,11.5293,70973.263317768,0
+ETB.US,D,20201022,000000,11.4845,11.5768,11.4845,11.5453,96342.854679498,0
+ETB.US,D,20201023,000000,11.5768,11.6055,11.5359,11.5359,21157.968020535,0
+ETB.US,D,20201026,000000,11.5112,11.5112,11.3133,11.3675,56208.932628027,0
+ETB.US,D,20201027,000000,11.3322,11.3599,11.2742,11.3322,60737.978042854,0
+ETB.US,D,20201028,000000,11.259,11.3675,11.044,11.0982,113754.8218046,0
+ETB.US,D,20201029,000000,11.0982,11.1506,11.0527,11.0982,66199.319415667,0
+ETB.US,D,20201030,000000,11.161,11.161,10.9633,11.044,77551.888347103,0
+ETB.US,D,20201102,000000,11.0099,11.1458,11.0099,11.0801,86615.234509103,0
+ETB.US,D,20201103,000000,11.1781,11.6368,11.1781,11.2884,44208.906751701,0
+ETB.US,D,20201104,000000,11.376,11.5587,11.376,11.4494,67296.632809281,0
+ETB.US,D,20201105,000000,11.6006,11.6959,11.5112,11.687,67630.871946416,0
+ETB.US,D,20201106,000000,11.687,11.7166,11.593,11.6187,39050.272521954,0
+ETB.US,D,20201109,000000,11.8889,11.9726,11.7176,11.7814,186777.66473688,0
+ETB.US,D,20201110,000000,11.7814,11.9403,11.6443,11.829,103318.78283412,0
+ETB.US,D,20201111,000000,11.8889,12.0249,11.8889,11.9345,76651.124383187,0
+ETB.US,D,20201112,000000,11.829,12.0298,11.829,11.8547,79289.301220324,0
+ETB.US,D,20201113,000000,11.8889,12.1247,11.8889,12.1247,50534.224762013,0
+ETB.US,D,20201116,000000,12.2103,12.2103,12.0754,12.0819,108008.64141869,0
+ETB.US,D,20201117,000000,12.0058,12.2103,11.7548,11.829,461823.89153855,0
+ETB.US,D,20201118,000000,11.845,11.9812,11.845,11.9261,102222.52050697,0
+ETB.US,D,20201119,000000,11.8375,12.0516,11.8375,11.9898,82075.678429586,0
+ETB.US,D,20201120,000000,11.9621,12.0897,11.9545,11.9878,76536.55813807,0
+ETB.US,D,20201123,000000,12.0506,12.0754,11.9621,12.0668,58251.154777252,0
+ETB.US,D,20201124,000000,12.1934,12.1934,12.023,12.159,107447.37192425,0
+ETB.US,D,20201125,000000,12.1857,12.1857,12.0315,12.1687,62295.658549881,0
+ETB.US,D,20201127,000000,12.1154,12.1857,12.0754,12.1857,66098.417034644,0
+ETB.US,D,20201130,000000,12.1857,12.1894,12.0668,12.1154,105270.613267,0
+ETB.US,D,20201201,000000,12.1316,12.2865,12.1154,12.2686,127806.52942836,0
+ETB.US,D,20201202,000000,12.2019,12.26,12.1238,12.2256,190380.72059252,0
+ETB.US,D,20201203,000000,12.277,12.277,12.141,12.1687,97989.875836388,0
+ETB.US,D,20201204,000000,12.1687,12.2953,12.159,12.2865,106120.9260404,0
+ETB.US,D,20201207,000000,12.277,12.3046,12.1781,12.2865,82021.022973198,0
+ETB.US,D,20201208,000000,12.3122,12.4141,12.277,12.3627,86320.935897789,0
+ETB.US,D,20201209,000000,12.3874,12.4901,12.3541,12.4731,142632.87303978,0
+ETB.US,D,20201210,000000,12.4731,12.5072,12.3541,12.4226,130235.54403818,0
+ETB.US,D,20201211,000000,12.4226,12.4901,12.3627,12.4141,96598.26383146,0
+ETB.US,D,20201214,000000,12.4901,12.6357,12.4397,12.5328,94019.997783055,0
+ETB.US,D,20201215,000000,12.6271,12.8612,12.5338,12.7013,208899.46070945,0
+ETB.US,D,20201216,000000,12.7452,12.7804,12.5653,12.7546,138414.94329977,0
+ETB.US,D,20201217,000000,12.8128,12.8279,12.6833,12.7633,149900.99767276,0
+ETB.US,D,20201218,000000,12.8128,12.8128,12.6766,12.7966,72179.887624153,0
+ETB.US,D,20201221,000000,12.7546,12.8631,12.6024,12.8375,95246.592352354,0
+ETB.US,D,20201222,000000,12.8718,12.9118,12.788,12.8375,82043.095369047,0
+ETB.US,D,20201223,000000,12.8184,12.9069,12.143,12.8612,42751.077559227,0
+ETB.US,D,20201224,000000,12.8888,12.9724,12.8184,12.8184,91396.535876486,0
+ETB.US,D,20201228,000000,12.8975,12.9734,12.7861,12.7861,68720.827874745,0
+ETB.US,D,20201229,000000,12.8975,12.9069,12.7699,12.827,91279.867498429,0
+ETB.US,D,20201230,000000,12.8888,12.8888,12.7516,12.8612,61982.440742125,0
+ETB.US,D,20201231,000000,12.9069,12.9591,12.7241,12.8356,101289.17348251,0
+ETB.US,D,20210104,000000,12.8612,12.8792,12.4855,12.5368,116771.38257056,0
+ETB.US,D,20210105,000000,12.5195,12.6053,12.4949,12.4949,96766.434466496,0
+ETB.US,D,20210106,000000,12.5284,12.7699,12.4426,12.5453,126495.84954154,0
+ETB.US,D,20210107,000000,12.6319,12.7604,12.6234,12.6815,47657.455836419,0
+ETB.US,D,20210108,000000,12.7774,12.9241,12.7423,12.8356,92668.32630395,0
+ETB.US,D,20210111,000000,12.827,12.8698,12.7774,12.7774,125899.89485364,0
+ETB.US,D,20210112,000000,12.8356,12.8975,12.8021,12.8356,74714.008880861,0
+ETB.US,D,20210113,000000,12.8792,12.9153,12.8108,12.8356,90039.609065035,0
+ETB.US,D,20210114,000000,12.8526,12.8975,12.827,12.8441,51957.36876101,0
+ETB.US,D,20210115,000000,12.8792,12.9241,12.7081,12.7699,113826.29432449,0
+ETB.US,D,20210119,000000,12.827,12.9811,12.7947,12.8021,86885.358591632,0
+ETB.US,D,20210120,000000,12.8356,12.8955,12.7861,12.8888,56781.763853621,0
+ETB.US,D,20210121,000000,12.9458,12.9458,12.7299,12.7917,83362.183787615,0
+ETB.US,D,20210122,000000,12.8432,12.8432,12.7576,12.7842,39390.818057903,0
+ETB.US,D,20210125,000000,12.7917,12.9724,12.766,12.809,61076.421445867,0
+ETB.US,D,20210126,000000,12.8679,12.8955,12.8154,12.8774,36337.469965521,0
+ETB.US,D,20210127,000000,12.7842,12.8679,12.5407,12.5663,95431.580050894,0
+ETB.US,D,20210128,000000,12.5844,12.7756,12.5596,12.6539,112219.21369342,0
+ETB.US,D,20210129,000000,12.7393,12.7481,12.4816,12.593,79168.428576392,0
+ETB.US,D,20210201,000000,12.5844,12.8004,12.5844,12.7576,99105.057359974,0
+ETB.US,D,20210202,000000,12.8242,12.9973,12.809,12.9136,114678.70923083,0
+ETB.US,D,20210203,000000,12.9295,13.119,12.6956,12.7214,235350.59946776,0
+ETB.US,D,20210204,000000,12.7214,12.8869,12.7214,12.8242,67797.991514983,0
+ETB.US,D,20210205,000000,12.8336,12.8869,12.8004,12.8336,66561.937347464,0
+ETB.US,D,20210208,000000,12.8432,12.9295,12.809,12.8242,92507.513134197,0
+ETB.US,D,20210209,000000,12.8154,12.8669,12.7917,12.8336,76499.770811656,0
+ETB.US,D,20210210,000000,12.9232,12.9295,12.8004,12.8154,63759.794141168,0
+ETB.US,D,20210211,000000,12.8774,12.9136,12.7669,12.8336,78453.703377486,0
+ETB.US,D,20210212,000000,12.8432,12.9136,12.809,12.9049,71231.825669135,0
+ETB.US,D,20210216,000000,12.8594,12.9546,12.8242,12.8955,108618.2599707,0
+ETB.US,D,20210217,000000,12.8955,13.0058,12.8432,12.9802,90140.511446056,0
+ETB.US,D,20210218,000000,12.9792,12.9792,12.8479,12.9365,115555.29866595,0
+ETB.US,D,20210219,000000,12.9611,12.9896,12.8745,12.9202,77072.602037249,0
+ETB.US,D,20210222,000000,12.8841,12.9706,12.8745,12.9118,98797.094884563,0
+ETB.US,D,20210223,000000,12.9438,12.9438,12.7357,12.9118,70023.099229811,0
+ETB.US,D,20210224,000000,12.8223,13.059,12.7452,12.9877,103916.83965496,0
+ETB.US,D,20210225,000000,13.0136,13.0411,12.7804,12.8223,58888.101057453,0
+ETB.US,D,20210226,000000,12.9792,13.0783,12.7727,12.8575,81282.123245507,0
+ETB.US,D,20210301,000000,12.9279,13.1524,12.8841,13.0838,77972.314934693,0
+ETB.US,D,20210302,000000,13.1095,13.1095,13.0048,13.0496,68626.231892538,0
+ETB.US,D,20210303,000000,13.023,13.0411,12.9448,12.9877,59479.851479488,0
+ETB.US,D,20210304,000000,13.0411,13.0763,12.7851,12.9118,102636.64069575,0
+ETB.US,D,20210305,000000,12.9021,12.9954,12.806,12.9611,77067.346704905,0
+ETB.US,D,20210308,000000,12.9792,13.1268,12.9438,13.0666,91614.106635565,0
+ETB.US,D,20210309,000000,13.1268,13.2104,13.0867,13.1885,51415.018463016,0
+ETB.US,D,20210310,000000,13.2303,13.3007,13.1437,13.3007,87224.853061111,0
+ETB.US,D,20210311,000000,13.3265,13.3855,13.2676,13.3179,57204.292574149,0
+ETB.US,D,20210312,000000,13.3702,13.3949,13.2389,13.3949,68355.056743542,0
+ETB.US,D,20210315,000000,13.3949,13.4046,13.1524,13.4046,81461.855611702,0
+ETB.US,D,20210316,000000,13.3949,13.5158,13.2475,13.354,93109.774220921,0
+ETB.US,D,20210317,000000,13.354,13.6224,13.3007,13.5624,84122.104844687,0
+ETB.US,D,20210318,000000,13.5434,13.5786,13.4397,13.4739,82595.95633173,0
+ETB.US,D,20210319,000000,13.5702,13.6318,13.4739,13.5529,53524.508866257,0
+ETB.US,D,20210322,000000,13.5338,13.6318,13.5015,13.6318,103953.62698137,0
+ETB.US,D,20210323,000000,13.611,13.6899,13.5073,13.5501,54803.656759004,0
+ETB.US,D,20210324,000000,13.4711,13.5929,13.4711,13.5844,76764.639561836,0
+ETB.US,D,20210325,000000,13.514,13.5844,13.4807,13.5224,28079.240718758,0
+ETB.US,D,20210326,000000,13.5682,13.6718,13.5594,13.5767,61496.848033458,0
+ETB.US,D,20210329,000000,13.6205,13.726,13.6205,13.6995,86514.33212808,0
+ETB.US,D,20210330,000000,13.6995,13.7166,13.6632,13.7166,47305.34856931,0
+ETB.US,D,20210331,000000,13.8117,13.8117,13.726,13.7603,74095.981797102,0
+ETB.US,D,20210401,000000,13.8659,13.8935,13.5929,13.7698,100188.70688949,0
+ETB.US,D,20210405,000000,13.7946,13.8565,13.7337,13.7423,72983.953472922,0
+ETB.US,D,20210406,000000,13.7946,13.8211,13.726,13.7765,61466.367105856,0
+ETB.US,D,20210407,000000,13.9345,13.9345,13.8211,13.8821,94464.598899434,0
+ETB.US,D,20210408,000000,13.9792,14.0381,13.9345,13.9962,84619.259284514,0
+ETB.US,D,20210409,000000,14.0752,14.0752,13.9421,13.9876,60322.806787608,0
+ETB.US,D,20210412,000000,13.9962,14.0477,13.9345,13.9743,25576.651456121,0
+ETB.US,D,20210413,000000,14.0143,14.1362,13.9706,14.0752,59505.077074743,0
+ETB.US,D,20210414,000000,14.1447,14.2587,14.0885,14.1008,40211.700970176,0
+ETB.US,D,20210415,000000,14.1874,14.2055,14.1695,14.1798,36697.985764381,0
+ETB.US,D,20210416,000000,14.2408,14.2587,14.0657,14.1199,81193.833662114,0
+ETB.US,D,20210419,000000,14.1447,14.1695,14.0657,14.1695,48659.122181355,0
+ETB.US,D,20210420,000000,14.5481,14.5481,14.1618,14.2504,78939.296086154,0
+ETB.US,D,20210421,000000,14.1789,14.2587,14.0381,14.2311,131986.62077549,0
+ETB.US,D,20210422,000000,14.2665,14.2665,14.0629,14.1342,61035.429853577,0
+ETB.US,D,20210423,000000,14.1342,14.3264,14.1342,14.2827,82462.47089017,0
+ETB.US,D,20210426,000000,14.3797,14.3797,14.117,14.177,58226.980248466,0
+ETB.US,D,20210427,000000,14.2911,14.2911,14.1247,14.1675,56462.239647051,0
+ETB.US,D,20210428,000000,14.2208,14.2578,14.1675,14.239,42534.557866619,0
+ETB.US,D,20210429,000000,14.3445,14.3445,14.1857,14.3178,64930.68218761,0
+ETB.US,D,20210430,000000,14.3616,14.4054,14.2578,14.3359,85765.972802169,0
+ETB.US,D,20210503,000000,14.449,14.4672,14.3445,14.3892,86832.805268183,0
+ETB.US,D,20210504,000000,14.3892,14.4367,14.239,14.3083,41659.019497959,0
+ETB.US,D,20210505,000000,14.4072,14.4072,14.275,14.3083,19981.824641747,0
+ETB.US,D,20210506,000000,14.4072,14.4158,14.2578,14.2999,67405.943722054,0
+ETB.US,D,20210507,000000,14.3711,14.4234,14.3711,14.4158,62018.177002071,0
+ETB.US,D,20210510,000000,14.4234,14.4234,14.3103,14.3445,78005.949061701,0
+ETB.US,D,20210511,000000,14.2827,14.2827,14.1076,14.1675,77414.198639667,0
+ETB.US,D,20210512,000000,14.1247,14.2454,13.8344,13.8344,133268.92186765,0
+ETB.US,D,20210513,000000,13.9478,13.9668,13.8344,13.8516,147749.46461076,0
+ETB.US,D,20210514,000000,13.9935,14.08,13.9668,13.9849,72313.373065715,0
+ETB.US,D,20210517,000000,14.0105,14.158,14.0019,14.1076,58084.035208684,0
+ETB.US,D,20210518,000000,14.2999,14.3977,14.1513,14.1857,85592.546834787,0
+ETB.US,D,20210519,000000,14.1342,14.2292,13.9573,14.0982,102926.73504117,0
+ETB.US,D,20210520,000000,14.1665,14.2902,14.1323,14.2902,64496.591735922,0
+ETB.US,D,20210521,000000,14.4872,14.4872,14.2124,14.2569,44690.295194493,0
+ETB.US,D,20210524,000000,14.354,14.354,14.2124,14.3083,46560.142442805,0
+ETB.US,D,20210525,000000,14.3445,14.3636,14.2655,14.2817,41395.201814245,0
+ETB.US,D,20210526,000000,14.3892,14.4072,14.2798,14.354,50073.8576486,0
+ETB.US,D,20210527,000000,14.4234,14.4234,14.3083,14.3797,37836.290750285,0
+ETB.US,D,20210528,000000,14.5043,14.5043,14.3264,14.3711,66724.852650157,0
+ETB.US,D,20210601,000000,14.3711,14.4072,14.2655,14.4072,81523.868533372,0
+ETB.US,D,20210602,000000,14.4682,14.5129,14.4072,14.4416,54449.447358959,0
+ETB.US,D,20210603,000000,14.4596,14.5299,14.3083,14.5129,76899.176069868,0
+ETB.US,D,20210604,000000,14.5216,14.61,14.45,14.5129,55842.110430354,0
+ETB.US,D,20210607,000000,14.4776,14.5129,14.4072,14.4596,66540.916018085,0
+ETB.US,D,20210608,000000,14.5491,14.7564,14.45,14.7336,149505.79668043,0
+ETB.US,D,20210609,000000,14.742,14.9305,14.742,14.7888,88334.779252352,0
+ETB.US,D,20210610,000000,14.8753,14.8753,14.7792,14.8041,56919.453561057,0
+ETB.US,D,20210611,000000,14.8678,14.8983,14.6994,14.8753,61082.72784468,0
+ETB.US,D,20210614,000000,14.8839,14.9465,14.7974,14.9465,68538.993375612,0
+ETB.US,D,20210615,000000,15.0353,15.0353,14.9029,14.9305,37804.758756216,0
+ETB.US,D,20210616,000000,15.0085,15.0085,14.8706,14.9029,42019.535296819,0
+ETB.US,D,20210617,000000,15.0256,15.0256,14.7974,14.823,44835.342367212,0
+ETB.US,D,20210618,000000,14.7252,14.7888,14.6194,14.6461,87562.245397653,0
+ETB.US,D,20210621,000000,14.6461,14.7707,14.6461,14.7336,82055.708166676,0
+ETB.US,D,20210622,000000,14.7498,14.8127,14.6071,14.7688,58143.945997417,0
+ETB.US,D,20210623,000000,14.8305,14.865,14.7592,14.7688,58933.29691562,0
+ETB.US,D,20210624,000000,14.822,14.902,14.6604,14.7498,51502.256979942,0
+ETB.US,D,20210625,000000,14.7688,14.902,14.6519,14.7592,46350.980215478,0
+ETB.US,D,20210628,000000,14.7869,14.822,14.706,14.822,101719.05966832,0
+ETB.US,D,20210629,000000,14.7688,14.8487,14.7405,14.8393,45408.173592804,0
+ETB.US,D,20210630,000000,14.9554,14.9733,14.7405,14.9638,124705.88334488,0
+ETB.US,D,20210701,000000,15.0723,15.0723,14.9116,14.9297,52629.000234687,0
+ETB.US,D,20210702,000000,14.9465,15.0019,14.9297,14.9554,47872.924462559,0
+ETB.US,D,20210706,000000,15.0543,15.0543,14.8572,14.9297,47718.41769162,0
+ETB.US,D,20210707,000000,14.9465,14.9554,14.8926,14.9116,48945.012260916,0
+ETB.US,D,20210708,000000,14.8572,14.9554,14.7592,14.7592,60457.343295637,0
+ETB.US,D,20210709,000000,14.8032,14.9382,14.8032,14.8032,35131.896725602,0
+ETB.US,D,20210712,000000,14.867,14.9382,14.8032,14.9297,37350.698041615,0
+ETB.US,D,20210713,000000,14.9554,14.9999,14.8127,14.9554,72713.829390394,0
+ETB.US,D,20210714,000000,15.0723,15.1151,15.0085,15.0353,81489.183339895,0
+ETB.US,D,20210715,000000,15.0543,15.0543,14.7774,14.8032,96767.485532967,0
+ETB.US,D,20210716,000000,14.8487,14.8829,14.6164,14.7146,68588.393499654,0
+ETB.US,D,20210719,000000,14.6261,14.6441,14.3407,14.5977,169244.82496785,0
+ETB.US,D,20210720,000000,14.7146,14.867,14.5272,14.7774,79361.824806684,0
+ETB.US,D,20210721,000000,14.8487,14.8487,14.7326,14.7688,37349.646975149,0
+ETB.US,D,20210722,000000,14.7764,14.8107,14.4605,14.7306,60437.373032727,0
+ETB.US,D,20210723,000000,14.6946,14.7716,14.6766,14.7127,28889.612966341,0
+ETB.US,D,20210726,000000,14.7764,14.82,14.704,14.7764,60208.24054249,0
+ETB.US,D,20210727,000000,14.7479,14.7669,14.6327,14.6412,38558.373414472,0
+ETB.US,D,20210728,000000,14.7127,14.7212,14.649,14.6766,45742.412729941,0
+ETB.US,D,20210729,000000,14.6946,14.7479,14.6766,14.7479,30163.505526744,0
+ETB.US,D,20210730,000000,14.8107,14.8821,14.7573,14.82,37474.723884957,0
+ETB.US,D,20210802,000000,14.8289,14.8821,14.7306,14.7573,37306.553249919,0
+ETB.US,D,20210803,000000,14.7573,14.7764,14.6946,14.704,49567.243610553,0
+ETB.US,D,20210804,000000,14.6574,14.7385,14.649,14.686,45905.328032632,0
+ETB.US,D,20210805,000000,14.6766,14.82,14.6766,14.82,29487.669787189,0
+ETB.US,D,20210806,000000,14.8383,14.861,14.8107,14.8107,22091.315044989,0
+ETB.US,D,20210809,000000,14.8733,14.8733,14.7306,14.8107,55814.782702161,0
+ETB.US,D,20210810,000000,14.8564,14.9485,14.8012,14.9106,49925.657276474,0
+ETB.US,D,20210811,000000,14.9544,15.2596,14.9287,15.1161,57714.059811605,0
+ETB.US,D,20210812,000000,15.0809,15.1494,14.9458,15.0723,59474.596147144,0
+ETB.US,D,20210813,000000,15.1351,15.1351,14.9915,15.0182,75283.686907047,0
+ETB.US,D,20210816,000000,15.0353,15.0723,14.9723,14.9999,47592.289715341,0
+ETB.US,D,20210817,000000,15.0353,15.0543,14.9628,14.9999,41682.142960276,0
+ETB.US,D,20210818,000000,15.0628,15.1694,14.9628,15.0543,70621.15605066,0
+ETB.US,D,20210819,000000,14.9628,14.9915,14.8289,14.8289,70264.844517675,0
+ETB.US,D,20210820,000000,15.1694,15.1694,14.7127,14.8012,84087.419651211,0
+ETB.US,D,20210823,000000,14.864,15.0085,14.8457,14.8906,84155.738971694,0
+ETB.US,D,20210824,000000,14.8812,15.0447,14.8724,14.8724,51817.576920636,0
+ETB.US,D,20210825,000000,14.8724,14.9278,14.8002,14.827,70205.984795413,0
+ETB.US,D,20210826,000000,14.864,14.9535,14.7917,14.8087,60191.423478986,0
+ETB.US,D,20210827,000000,14.864,14.9449,14.8087,14.8812,66463.137099381,0
+ETB.US,D,20210830,000000,14.9,15.0353,14.8906,15.0353,67274.560413432,0
+ETB.US,D,20210831,000000,15.0809,15.0884,14.999,15.0353,72194.60255472,0
+ETB.US,D,20210901,000000,15.0353,15.0809,14.9278,14.9278,76591.213594457,0
+ETB.US,D,20210902,000000,14.9096,14.999,14.8906,14.9362,60286.019461194,0
+ETB.US,D,20210903,000000,14.9278,14.981,14.9278,14.9362,20311.859513008,0
+ETB.US,D,20210907,000000,14.9715,15.1161,14.9096,14.9362,68808.066391672,0
+ETB.US,D,20210908,000000,14.9362,15.0447,14.9181,14.981,79660.327683873,0
+ETB.US,D,20210909,000000,15.0353,15.0353,14.9278,14.9362,66909.840348697,0
+ETB.US,D,20210910,000000,15.0085,15.0447,14.9,14.9181,35482.952926243,0
+ETB.US,D,20210913,000000,15.0182,15.0543,14.864,14.9449,59999.078315163,0
+ETB.US,D,20210914,000000,14.999,14.999,14.8733,14.9,78993.951542541,0
+ETB.US,D,20210915,000000,14.8812,14.9181,14.8182,14.9,55358.619854624,0
+ETB.US,D,20210916,000000,14.9278,14.9495,14.8457,14.9,42576.600525378,0
+ETB.US,D,20210917,000000,14.9,14.9278,14.8002,14.8812,41642.202434455,0
+ETB.US,D,20210920,000000,14.8002,14.8012,14.6298,14.7013,77532.96915066,0
+ETB.US,D,20210921,000000,14.7108,14.8516,14.6917,14.7555,60843.084689753,0
+ETB.US,D,20210922,000000,14.7726,14.999,14.7726,14.8546,72156.764161837,0
+ETB.US,D,20210923,000000,14.9439,14.9905,14.7907,14.8067,52273.739768173,0
+ETB.US,D,20210924,000000,14.8354,14.9618,14.8354,14.8715,53300.631708363,0
+ETB.US,D,20210927,000000,14.826,14.9268,14.8067,14.8447,39031.353325513,0
+ETB.US,D,20210928,000000,14.8165,14.8991,14.6614,14.8991,123821.93644447,0
+ETB.US,D,20210929,000000,14.8715,14.9268,14.6367,14.6367,90119.490116678,0
+ETB.US,D,20210930,000000,14.7631,14.7984,14.5633,14.5633,89302.81147028,0
+ETB.US,D,20211001,000000,14.5537,14.6614,14.5537,14.6174,60735.875909916,0
+ETB.US,D,20211004,000000,14.5537,14.6899,14.117,14.2169,308674.04741017,0
+ETB.US,D,20211005,000000,14.2892,14.3616,14.2169,14.2435,111959.60027556,0
+ETB.US,D,20211006,000000,14.2169,14.3711,14.1533,14.3359,42077.343952614,0
+ETB.US,D,20211007,000000,14.4348,14.5899,14.4348,14.5071,78174.119696737,0
+ETB.US,D,20211008,000000,14.5986,14.5986,14.4948,14.5633,44496.8989642,0
+ETB.US,D,20211011,000000,14.6614,14.6614,14.5633,14.5899,58112.414003347,0
+ETB.US,D,20211012,000000,14.6451,14.6451,14.4529,14.5537,33596.288614426,0
+ETB.US,D,20211013,000000,14.6527,14.6527,14.5206,14.6081,42688.01357109,0
+ETB.US,D,20211014,000000,14.6802,14.7934,14.6802,14.6994,63817.602796961,0
+ETB.US,D,20211015,000000,14.7811,14.9172,14.7439,14.9172,81413.506554131,0
+ETB.US,D,20211018,000000,14.9172,14.9268,14.8165,14.8991,64919.120456451,0
+ETB.US,D,20211019,000000,14.9352,15.0723,14.9352,15.0723,73629.308284875,0
+ETB.US,D,20211020,000000,15.1638,15.235,15.0628,15.1265,163729.87920511,0
+ETB.US,D,20211021,000000,15.1247,15.1932,15.0324,15.061,23717.314872497,0
+ETB.US,D,20211022,000000,15.061,15.1056,14.9781,15.0705,36426.810615384,0
+ETB.US,D,20211025,000000,15.0513,15.1151,15.0229,15.0513,56094.366382909,0
+ETB.US,D,20211026,000000,15.1151,15.1341,15.0152,15.1056,42471.49387848,0
+ETB.US,D,20211027,000000,15.1521,15.1694,15.061,15.0789,55969.2894731,0
+ETB.US,D,20211028,000000,15.2168,15.2568,15.1008,15.1979,73199.422099063,0
+ETB.US,D,20211029,000000,15.1979,15.234,15.1247,15.2168,70450.883282684,0
+ETB.US,D,20211101,000000,15.2893,15.3254,15.1694,15.1979,60959.75306781,0
+ETB.US,D,20211102,000000,15.2434,15.2893,15.1694,15.2434,43637.126592576,0
+ETB.US,D,20211103,000000,15.1618,15.2807,15.1247,15.2075,52189.654450654,0
+ETB.US,D,20211104,000000,15.2075,15.3169,15.1826,15.2256,39236.311286963,0
+ETB.US,D,20211105,000000,15.2893,15.3349,15.2168,15.2807,29927.015571222,0
+ETB.US,D,20211108,000000,15.1789,15.3807,15.0152,15.3254,49327.600455625,0
+ETB.US,D,20211109,000000,15.3625,15.3807,15.2987,15.3718,65556.066736652,0
+ETB.US,D,20211110,000000,15.3996,15.5366,15.3585,15.3807,65483.543150292,0
+ETB.US,D,20211111,000000,15.4539,15.4746,15.4177,15.4273,49968.751001702,0
+ETB.US,D,20211112,000000,15.4815,15.5092,15.3996,15.5004,65411.019563934,0
+ETB.US,D,20211115,000000,15.4815,15.5631,15.4454,15.5461,64571.21745522,0
+ETB.US,D,20211116,000000,15.6003,15.6736,15.5558,15.6185,65765.228963979,0
+ETB.US,D,20211117,000000,15.7469,15.7469,15.5558,15.5727,38053.861509363,0
+ETB.US,D,20211118,000000,15.6374,15.6374,15.4815,15.61,48947.114393856,0
+ETB.US,D,20211119,000000,15.6185,15.6365,15.4177,15.5004,79515.280511154,0
+ETB.US,D,20211122,000000,15.5538,15.6461,15.4529,15.5348,63060.834939297,0
+ETB.US,D,20211123,000000,15.4702,15.5252,15.2863,15.3967,59557.630398193,0
+ETB.US,D,20211124,000000,15.3416,15.4148,15.2578,15.4054,48200.857200881,0
+ETB.US,D,20211126,000000,15.3139,15.332,15.037,15.1846,62759.178862701,0
+ETB.US,D,20211129,000000,15.1942,15.3225,15.0656,15.1846,101569.80822972,0
+ETB.US,D,20211130,000000,15.1104,15.332,15.0543,15.1664,109612.56885035,0
+ETB.US,D,20211201,000000,15.2301,15.4338,15.1942,15.2035,56808.040515344,0
+ETB.US,D,20211202,000000,15.1751,15.2132,15.0467,15.1751,68898.458108003,0
+ETB.US,D,20211203,000000,15.2035,15.2035,14.9723,15.0104,44838.495566618,0
+ETB.US,D,20211206,000000,15.0923,15.1294,14.9819,15.0562,83499.873495051,0
+ETB.US,D,20211207,000000,15.2578,15.5814,15.2132,15.4529,56266.741283821,0
+ETB.US,D,20211208,000000,15.4795,15.6631,15.3967,15.4054,85624.078828856,0
+ETB.US,D,20211209,000000,15.4529,15.4529,15.3826,15.4054,31563.526063421,0
+ETB.US,D,20211210,000000,15.5442,15.5442,15.3826,15.4529,40747.744869354,0
+ETB.US,D,20211213,000000,15.5719,15.5719,15.432,15.5072,46253.231033863,0
+ETB.US,D,20211214,000000,15.5442,15.6545,15.4054,15.5907,104100.77628703,0
+ETB.US,D,20211215,000000,15.6631,15.6917,15.4889,15.6631,64503.949201205,0
+ETB.US,D,20211216,000000,15.7288,15.7564,15.5814,15.6365,42857.235272594,0
+ETB.US,D,20211217,000000,15.6917,15.7469,15.5414,15.6461,42965.4951189,0
+ETB.US,D,20211220,000000,15.5719,15.5719,15.2959,15.3692,87603.236989943,0
+ETB.US,D,20211221,000000,15.6365,15.6365,15.3967,15.4338,79576.242366355,0
+ETB.US,D,20211222,000000,15.4871,15.6631,15.4632,15.5147,38568.884079162,0
+ETB.US,D,20211223,000000,15.5528,15.7098,15.5528,15.5804,40074.011262739,0
+ETB.US,D,20211227,000000,15.626,15.8021,15.5947,15.7745,60373.25797812,0
+ETB.US,D,20211228,000000,15.8497,15.8497,15.7098,15.7935,25474.698008629,0
+ETB.US,D,20211229,000000,15.859,15.9419,15.765,15.8954,56882.666234643,0
+ETB.US,D,20211230,000000,15.9048,16.0894,15.8497,15.9229,54771.073698464,0
+ETB.US,D,20211231,000000,16.0808,16.0808,15.784,15.8772,65797.812024517,0
+ETB.US,D,20220103,000000,16.016,16.016,15.859,15.9696,56634.614547964,0
+ETB.US,D,20220104,000000,16.0627,16.0627,15.8411,15.9696,60785.276033959,0
+ETB.US,D,20220105,000000,15.9048,16.0257,15.7193,15.7469,57556.399841257,0
+ETB.US,D,20220106,000000,15.7469,15.859,15.6727,15.8021,59665.890244496,0
+ETB.US,D,20220107,000000,15.7469,15.8954,15.7469,15.8401,49001.769850242,0
+ETB.US,D,20220110,000000,15.765,15.8401,15.5528,15.7012,106080.98551458,0
+ETB.US,D,20220111,000000,15.7745,15.859,15.626,15.8116,41590.700177476,0
+ETB.US,D,20220112,000000,15.8116,16.0532,15.8116,15.9981,64615.362246916,0
+ETB.US,D,20220113,000000,15.9981,16.016,15.7935,15.9142,63587.419240255,0
+ETB.US,D,20220114,000000,15.8954,16.1275,15.8325,15.9696,85565.219106594,0
+ETB.US,D,20220118,000000,15.8211,15.9505,15.6917,15.6917,64574.370654627,0
+ETB.US,D,20220119,000000,15.6917,15.919,15.5898,15.5898,39793.376515522,0
+ETB.US,D,20220120,000000,15.6727,15.9419,15.5062,15.5242,38926.246678615,0
+ETB.US,D,20220121,000000,15.4386,15.5508,14.9163,15.0276,168855.93037432,0
+ETB.US,D,20220124,000000,14.6917,14.8127,13.9163,14.7573,238666.71417739,0
+ETB.US,D,20220125,000000,14.449,14.7802,14.2902,14.57,91547.889448018,0
+ETB.US,D,20220126,000000,14.7108,14.9439,14.393,14.5519,57273.662961102,0
+ETB.US,D,20220127,000000,14.7108,14.9163,14.5404,14.6917,55948.26814372,0
+ETB.US,D,20220128,000000,14.6174,14.9475,14.5614,14.8314,54015.356907269,0
+ETB.US,D,20220131,000000,14.9525,15.215,14.9259,15.215,60655.994858275,0
+ETB.US,D,20220201,000000,15.233,15.3169,15.1114,15.1864,60057.938037426,0
+ETB.US,D,20220202,000000,15.2425,15.4014,15.2425,15.2893,36872.462798231,0
+ETB.US,D,20220203,000000,15.1674,15.3264,15.1018,15.1674,85585.189369504,0
+ETB.US,D,20220204,000000,15.1674,15.41,15.0751,15.177,99333.138783742,0
+ETB.US,D,20220207,000000,15.177,15.2798,15.0751,15.1589,50635.127143034,0
+ETB.US,D,20220208,000000,15.1208,15.355,15.1208,15.233,34624.231621086,0
+ETB.US,D,20220209,000000,15.3453,15.5784,15.2987,15.5508,50067.551249786,0
+ETB.US,D,20220210,000000,15.4662,15.8305,15.196,15.6535,134976.90487974,0
+ETB.US,D,20220211,000000,15.765,15.8497,15.355,15.4196,97314.040096834,0
+ETB.US,D,20220214,000000,15.6623,16.0436,15.4479,15.5042,254885.7208602,0
+ETB.US,D,20220215,000000,15.7088,15.8678,15.5042,15.6908,137318.68097262,0
+ETB.US,D,20220216,000000,15.6623,16.2406,15.6441,16.1389,126014.46109877,0
+ETB.US,D,20220217,000000,16.0333,16.0333,15.4889,15.6013,122581.67801108,0
+ETB.US,D,20220218,000000,15.6013,15.7897,15.2912,15.3101,127419.73696778,0
+ETB.US,D,20220222,000000,15.2626,15.4082,14.9352,14.9525,129134.02637869,0
+ETB.US,D,20220223,000000,15.1217,15.2168,14.6614,14.6994,108835.83072977,0
+ETB.US,D,20220224,000000,14.3616,14.8783,14.1076,14.8497,180007.74561017,0
+ETB.US,D,20220225,000000,15.0761,15.1027,14.8403,15.0761,112747.90012732,0
+ETB.US,D,20220228,000000,15.0191,15.1598,14.8876,15.1408,113217.72683894,0
+ETB.US,D,20220301,000000,15.1598,15.1598,14.8724,14.9905,77068.397771372,0
+ETB.US,D,20220302,000000,14.9905,15.2533,14.9618,15.1884,57129.666854852,0
+ETB.US,D,20220303,000000,15.3197,15.3843,15.038,15.2075,34609.516690522,0
+ETB.US,D,20220304,000000,15.1217,15.1979,14.9905,15.1884,78700.703997695,0
+ETB.US,D,20220307,000000,15.1598,15.1628,14.981,14.981,88045.735973384,0
+ETB.US,D,20220308,000000,14.981,15.273,14.8403,15.057,76023.637701208,0
+ETB.US,D,20220309,000000,15.2626,15.4366,15.1789,15.3101,81405.098022377,0
+ETB.US,D,20220310,000000,15.2533,15.5432,15.0666,15.4509,85907.86677548,0
+ETB.US,D,20220311,000000,15.4985,15.7326,15.4985,15.5452,36687.475099692,0
+ETB.US,D,20220314,000000,15.5824,15.705,15.0761,15.235,63644.176829581,0
+ETB.US,D,20220315,000000,15.2817,15.5082,15.2444,15.413,36839.879737692,0
+ETB.US,D,20220316,000000,15.5452,15.8733,15.3674,15.5631,64315.808303257,0
+ETB.US,D,20220317,000000,15.5452,16.3149,15.4985,16.2398,75127.078003169,0
+ETB.US,D,20220318,000000,16.2123,16.4281,16.0017,16.2302,103311.42536883,0
+ETB.US,D,20220321,000000,16.3149,16.3986,16.0714,16.1084,42342.212702795,0
+ETB.US,D,20220322,000000,16.1836,16.7668,16.0333,16.3901,101384.82053119,0
+ETB.US,D,20220323,000000,16.351,16.5775,16.1236,16.2844,100843.52129967,0
+ETB.US,D,20220324,000000,16.332,16.3787,16.0008,16.0293,63330.959021824,0
+ETB.US,D,20220325,000000,16.0675,16.1683,15.7935,15.9533,63538.019116212,0
+ETB.US,D,20220328,000000,15.9533,16.1522,15.859,15.9723,58509.71712862,0
+ETB.US,D,20220329,000000,16.1522,16.2939,15.8021,16.02,62400.765196779,0
+ETB.US,D,20220330,000000,16.0389,16.2093,15.7935,16.2093,73853.185442768,0
+ETB.US,D,20220331,000000,16.2939,16.332,15.9629,15.9723,137238.79992097,0
+ETB.US,D,20220401,000000,16.1617,16.1617,15.7078,15.8687,81230.620988527,0
+ETB.US,D,20220404,000000,15.8782,15.9257,15.7364,15.8497,60201.934143675,0
+ETB.US,D,20220405,000000,15.8305,15.8497,15.5764,15.6604,108774.86887458,0
+ETB.US,D,20220406,000000,15.5375,15.5375,15.2026,15.4148,109953.1143863,0
+ETB.US,D,20220407,000000,15.4243,15.5185,15.2266,15.4054,65080.984692674,0
+ETB.US,D,20220408,000000,15.3302,15.4435,15.2075,15.3111,56805.938382408,0
+ETB.US,D,20220411,000000,15.2266,15.3684,15.1884,15.2266,61751.20611895,0
+ETB.US,D,20220412,000000,15.2921,15.5566,15.2168,15.2921,60680.169387061,0
+ETB.US,D,20220413,000000,15.3111,15.5004,15.2779,15.4815,71615.464930312,0
+ETB.US,D,20220414,000000,15.5755,15.5755,15.3111,15.3768,51539.044306356,0
+ETB.US,D,20220418,000000,15.2826,15.5099,15.1979,15.2636,78715.418928262,0
+ETB.US,D,20220419,000000,15.2444,15.5852,15.2075,15.5004,63569.551110282,0
+ETB.US,D,20220420,000000,15.6041,15.6984,15.4435,15.4435,61838.444635877,0
+ETB.US,D,20220421,000000,15.6032,15.7078,15.3843,15.4985,45409.224659275,0
+ETB.US,D,20220422,000000,15.5082,15.5082,15.2035,15.2416,67353.390398605,0
+ETB.US,D,20220425,000000,15.2416,15.413,15.1465,15.3178,70654.790177665,0
+ETB.US,D,20220426,000000,15.3273,15.4223,15.0039,15.0039,69597.417309873,0
+ETB.US,D,20220427,000000,15.1084,15.2987,14.9753,15.0324,56635.665614433,0
+ETB.US,D,20220428,000000,15.0513,15.2893,14.8896,15.2893,79757.025799019,0
+ETB.US,D,20220429,000000,15.2893,15.4034,15.1275,15.1846,80445.474336199,0
+ETB.US,D,20220502,000000,15.1275,15.3178,14.9848,15.2987,79289.301220324,0
+ETB.US,D,20220503,000000,15.2798,15.4479,15.2321,15.3748,32925.708207216,0
+ETB.US,D,20220504,000000,15.3559,15.7031,15.1477,15.4985,44801.708240203,0
+ETB.US,D,20220505,000000,15.4509,15.4509,15.0799,15.1751,62168.479507134,0
+ETB.US,D,20220506,000000,15.5659,15.5659,14.8969,14.9465,64877.077797691,0
+ETB.US,D,20220509,000000,14.7661,14.9372,14.5756,14.5756,102460.06152895,0
+ETB.US,D,20220510,000000,14.6708,15.0229,14.4996,14.7944,63093.417999837,0
+ETB.US,D,20220511,000000,14.7089,15.1846,14.0238,14.0999,241145.12891124,0
+ETB.US,D,20220512,000000,13.9382,14.0715,13.6813,13.8907,179521.10183504,0
+ETB.US,D,20220513,000000,13.9668,14.3637,13.9668,14.138,54151.995548237,0
+ETB.US,D,20220516,000000,14.1951,14.3854,14.1951,14.2427,24715.828018027,0
+ETB.US,D,20220517,000000,14.3949,14.6691,14.2331,14.3378,54258.153261603,0
+ETB.US,D,20220518,000000,14.2331,14.3187,14.0143,14.0619,36131.460937602,0
+ETB.US,D,20220519,000000,13.9762,14.0477,13.7955,13.9001,73834.266246326,0
+ETB.US,D,20220520,000000,13.9192,14.0619,13.653,13.8147,48556.117667395,0
+ETB.US,D,20220523,000000,13.8797,14.1736,13.8366,14.0332,45920.674471911,0
+ETB.US,D,20220524,000000,13.9372,14.0906,13.861,13.9276,35976.428633571,0
+ETB.US,D,20220525,000000,13.8989,14.359,13.8989,14.2249,36241.413782849,0
+ETB.US,D,20220526,000000,14.3206,14.9437,14.2625,14.704,63082.114257969,0
+ETB.US,D,20220527,000000,14.7521,15.0012,14.7521,14.9053,60999.79001402,0
+ETB.US,D,20220531,000000,15.0107,15.1512,14.8289,14.982,69989.463365781,0
+ETB.US,D,20220601,000000,14.9917,15.5475,14.8766,15.0491,69692.137509305,0
+ETB.US,D,20220602,000000,15.0012,15.0971,14.8288,14.8958,53560.384110411,0
+ETB.US,D,20220603,000000,14.8095,14.8799,14.6177,14.6849,63298.066722147,0
+ETB.US,D,20220606,000000,14.7807,14.9724,14.5603,14.6466,44715.72231672,0
+ETB.US,D,20220607,000000,14.6274,14.7233,14.5124,14.7233,42584.365387668,0
+ETB.US,D,20220608,000000,14.7712,14.9149,14.589,14.6849,33353.701604868,0
+ETB.US,D,20220609,000000,14.6658,14.8574,14.5795,14.6195,40924.556834497,0
+ETB.US,D,20220610,000000,14.5508,14.5508,14.2536,14.3685,33395.431549636,0
+ETB.US,D,20220613,000000,13.9852,14.2631,13.8605,13.8989,73148.420184758,0
+ETB.US,D,20220614,000000,13.8797,14.0522,13.7646,13.9755,57589.410277812,0
+ETB.US,D,20220615,000000,14.0332,14.4118,14.0332,14.2583,18455.068073882,0
+ETB.US,D,20220616,000000,14.0811,14.0811,13.5827,13.7168,63014.303097721,0
+ETB.US,D,20220617,000000,13.5634,14.0138,13.4867,13.6114,41318.90481256,0
+ETB.US,D,20220621,000000,13.7551,14.0235,13.6016,13.6016,36033.807307626,0
+ETB.US,D,20220622,000000,13.5515,13.8703,13.4742,13.6096,48089.042688153,0
+ETB.US,D,20220623,000000,13.6096,13.7737,13.5225,13.6868,40418.442303289,0
+ETB.US,D,20220624,000000,13.7447,14.16,13.7447,14.0924,40971.29702127,0
+ETB.US,D,20220627,000000,14.1214,14.2084,13.9089,13.9957,55151.917006621,0
+ETB.US,D,20220628,000000,14.131,14.3146,13.9669,14.0055,70290.197318064,0
+ETB.US,D,20220629,000000,14.0345,14.0635,13.8896,14.0635,49001.149441974,0
+ETB.US,D,20220630,000000,14.0924,14.5174,13.8993,14.5174,74730.635305739,0
+ETB.US,D,20220701,000000,14.4305,15.2129,14.4305,15.1356,66313.577520756,0
+ETB.US,D,20220705,000000,15.0487,15.3964,14.8269,15.3384,86016.532835147,0
+ETB.US,D,20220706,000000,15.3095,15.4254,15.0776,15.3384,58485.610249875,0
+ETB.US,D,20220707,000000,15.3287,15.4544,15.0583,15.3481,86397.526348664,0
+ETB.US,D,20220708,000000,15.2997,15.444,15.2321,15.3866,52344.160461374,0
+ETB.US,D,20220711,000000,15.2997,15.3481,15.1501,15.3481,51093.507840923,0
+ETB.US,D,20220712,000000,15.3095,15.3095,15.1163,15.2902,27509.1811076,0
+ETB.US,D,20220713,000000,15.0776,15.7827,15.0776,15.6766,89098.646122467,0
+ETB.US,D,20220714,000000,15.5025,15.9131,15.4639,15.5123,76277.386145931,0
+ETB.US,D,20220715,000000,15.7344,16.1776,15.6476,16.1112,99952.82002379,0
+ETB.US,D,20220718,000000,16.1594,16.4988,15.8021,15.8117,104097.15979171,0
+ETB.US,D,20220719,000000,16.0243,16.2271,15.9179,15.9759,47687.343005425,0
+ETB.US,D,20220720,000000,16.0144,16.0144,15.5123,15.8021,74563.950643576,0
+ETB.US,D,20220721,000000,15.7515,16.4386,15.7515,16.2085,30541.561111541,0
+ETB.US,D,20220722,000000,16.1696,16.3349,15.8001,15.946,28143.159962831,0
+ETB.US,D,20220725,000000,15.9557,16.2279,15.9557,16.2279,37872.523113261,0
+ETB.US,D,20220726,000000,16.0238,16.1975,15.5569,15.7807,81636.14475989,0
+ETB.US,D,20220727,000000,15.9265,16.3794,15.7321,16.2181,48476.089083762,0
+ETB.US,D,20220728,000000,16.1696,16.3065,15.8196,15.9751,59202.043449073,0
+ETB.US,D,20220729,000000,16.1696,16.1793,15.9362,16.0821,79488.691244237,0
+ETB.US,D,20220801,000000,15.8098,16.189,15.8098,16.0431,47033.140193693,0
+ETB.US,D,20220802,000000,16.0043,16.2317,15.946,16.1209,23272.30754418,0
+ETB.US,D,20220803,000000,16.2377,16.294,15.9849,16.1113,50348.940066525,0
+ETB.US,D,20220804,000000,16.0431,16.2569,15.8098,15.8098,61567.533432793,0
+ETB.US,D,20220805,000000,15.7127,16.364,15.5862,15.6349,35719.927228076,0
+ETB.US,D,20220808,000000,15.839,15.9966,15.596,15.6641,45208.627484509,0
+ETB.US,D,20220809,000000,15.6834,15.7409,15.5085,15.5862,23600.390720182,0
+ETB.US,D,20220810,000000,15.6737,16.3119,15.6737,15.839,50213.181510937,0
+ETB.US,D,20220811,000000,15.9946,16.1209,15.8487,15.9265,29641.646443822,0
+ETB.US,D,20220812,000000,15.8683,16.2181,15.8683,16.1376,33517.964595405,0
+ETB.US,D,20220815,000000,15.7223,16.2959,15.7127,16.0724,84369.828401946,0
+ETB.US,D,20220816,000000,16.189,16.2862,15.9071,15.9557,80528.478363166,0
+ETB.US,D,20220817,000000,15.8583,15.9649,15.5569,15.7127,54446.380107889,0
+ETB.US,D,20220818,000000,15.732,15.8196,15.6542,15.732,40280.180527126,0
+ETB.US,D,20220819,000000,15.5569,15.6299,15.4112,15.4889,45409.179896174,0
+ETB.US,D,20220822,000000,15.45,15.6444,15.3334,15.4209,44888.772099754,0
+ETB.US,D,20220823,000000,15.37,15.556,15.184,15.5266,24682.811390189,0
+ETB.US,D,20220824,000000,15.5071,15.6896,15.4875,15.6147,26825.856345355,0
+ETB.US,D,20220825,000000,15.6538,15.8301,15.6538,15.7615,69212.793170687,0
+ETB.US,D,20220826,000000,15.791,15.8497,15.5658,15.693,102131.72061117,0
+ETB.US,D,20220829,000000,15.5707,15.9378,15.556,15.7518,87649.312901755,0
+ETB.US,D,20220830,000000,15.5854,15.6638,15.3309,15.6638,118023.75750939,0
+ETB.US,D,20220831,000000,15.8008,15.8694,15.5854,15.6638,50346.234389989,0
+ETB.US,D,20220901,000000,15.5168,15.6638,15.3455,15.6049,62198.355750705,0
+ETB.US,D,20220902,000000,15.6049,15.774,15.3211,15.3994,78424.413478448,0
+ETB.US,D,20220906,000000,15.419,15.5167,15.175,15.3015,35126.325032521,0
+ETB.US,D,20220907,000000,15.2329,15.6538,15.2329,15.6049,36640.144204855,0
+ETB.US,D,20220908,000000,15.556,15.6638,15.3602,15.5462,27633.839452855,0
+ETB.US,D,20220909,000000,15.6638,15.8106,15.5658,15.7714,20139.310932336,0
+ETB.US,D,20220912,000000,15.8399,16.0064,15.8301,15.9574,27435.674190081,0
+ETB.US,D,20220913,000000,15.6638,15.7518,15.4288,15.4973,32149.760209189,0
+ETB.US,D,20220914,000000,15.5071,15.6558,15.3994,15.5952,43079.493774617,0
+ETB.US,D,20220915,000000,15.5168,15.5413,15.2134,15.3015,86190.653132462,0
+ETB.US,D,20220916,000000,15.1253,15.2427,14.7923,15.2035,44395.147684176,0
+ETB.US,D,20220919,000000,15.1645,15.3112,14.9784,15.2819,20394.678539006,0
+ETB.US,D,20220920,000000,15.1546,15.2427,14.812,15.1742,69767.451612372,0
+ETB.US,D,20220921,000000,15.2134,15.4973,14.7826,14.7826,55502.617103847,0
+ETB.US,D,20220922,000000,14.6229,14.7313,14.3073,14.4158,71253.172639681,0
+ETB.US,D,20220923,000000,14.2975,14.4091,13.8208,14.1102,83832.869662406,0
+ETB.US,D,20220926,000000,14.0707,14.2679,13.6171,13.7355,118269.84097035,0
+ETB.US,D,20220927,000000,13.7946,13.8735,13.6073,13.7157,47917.24644709,0
+ETB.US,D,20220928,000000,13.7848,13.9228,13.4397,13.7946,74218.589770804,0
+ETB.US,D,20220929,000000,13.6566,13.6566,13.0157,13.2819,94679.359476824,0
+ETB.US,D,20220930,000000,13.2622,13.341,13.0255,13.0255,94343.671012254,0
+ETB.US,D,20221003,000000,13.1142,13.5381,13.0353,13.3509,80807.616823097,0
+ETB.US,D,20221004,000000,13.5284,14.4651,13.4924,14.2284,130191.34520302,0
+ETB.US,D,20221005,000000,14.0904,14.3764,13.5974,14.258,79079.480437518,0
+ETB.US,D,20221006,000000,14.1002,14.3271,13.8242,14.0411,73699.337523494,0
+ETB.US,D,20221007,000000,13.8932,13.8932,13.1537,13.5186,80681.860419452,0
+ETB.US,D,20221010,000000,13.4988,13.5037,12.917,13.3804,107565.33419229,0
+ETB.US,D,20221011,000000,13.2917,13.8637,13.1044,13.6467,38727.901500064,0
+ETB.US,D,20221012,000000,13.6762,14.0115,13.4593,13.9326,42848.452048543,0
+ETB.US,D,20221013,000000,13.6073,14.1595,13.5132,14.051,33497.854938778,0
+ETB.US,D,20221014,000000,14.2679,14.2679,13.6762,13.8637,55586.35874037,0
+ETB.US,D,20221017,000000,14.0411,14.1397,13.7551,14.1299,47233.699543404,0
+ETB.US,D,20221018,000000,14.4158,14.4158,14.0417,14.3073,33987.696414268,0
+ETB.US,D,20221019,000000,14.2384,14.2975,13.8735,13.9918,37551.470627252,0
+ETB.US,D,20221020,000000,13.9918,14.189,13.8439,13.8735,42160.848486675,0
+ETB.US,D,20221021,000000,13.8814,14.1448,13.8242,14.0702,24663.352542595,0
+ETB.US,D,20221024,000000,14.0404,14.2491,14.0255,14.1795,25942.461412781,0
+ETB.US,D,20221025,000000,14.1795,14.3981,14.1659,14.3385,45391.759623014,0
+ETB.US,D,20221026,000000,14.2988,14.8751,14.0702,14.7559,231473.41840748,0
+ETB.US,D,20221027,000000,14.8751,15.1732,14.6267,15.0341,79624.778764032,0
+ETB.US,D,20221028,000000,15.0043,15.6502,14.9965,15.5905,84826.75653743,0
+ETB.US,D,20221031,000000,15.521,15.7595,15.3819,15.7296,87148.474998106,0
+ETB.US,D,20221101,000000,15.9284,15.9284,15.6203,15.829,62088.608769552,0
+ETB.US,D,20221102,000000,15.1831,15.6502,15.1633,15.3421,137106.18028912,0
+ETB.US,D,20221103,000000,15.203,15.3024,14.9576,14.9645,94562.475821597,0
+ETB.US,D,20221104,000000,15.2328,15.3322,14.7459,14.885,83510.411610442,0
+ETB.US,D,20221107,000000,14.9049,15.0043,14.6565,14.7559,78993.778558205,0
+ETB.US,D,20221108,000000,14.8652,15.0043,14.6167,14.736,77083.669482192,0
+ETB.US,D,20221109,000000,14.6863,14.7559,14.3584,14.428,39926.110312253,0
+ETB.US,D,20221110,000000,14.9148,15.2278,14.8751,15.1732,30905.927146656,0
+ETB.US,D,20221111,000000,15.1732,15.1732,14.8652,14.9844,76828.048984138,0
+ETB.US,D,20221114,000000,14.8155,15.0838,14.713,14.885,42923.109694954,0
+ETB.US,D,20221115,000000,14.9645,15.0401,14.7161,14.8354,56252.611650586,0
+ETB.US,D,20221116,000000,14.7062,15.0237,14.667,14.8354,36770.102903203,0
+ETB.US,D,20221117,000000,14.7459,14.9745,14.6777,14.7857,27226.602182534,0
+ETB.US,D,20221118,000000,14.8354,15.0341,14.6962,14.736,56246.573371104,0
+ETB.US,D,20221121,000000,14.5969,14.8117,14.4379,14.577,58245.243879514,0
+ETB.US,D,20221122,000000,14.68,14.68,14.43,14.64,70639,0
+ETB.US,D,20221123,000000,14.5,14.6799,14.32,14.4,87051,0
+ETB.US,D,20221125,000000,14.32,14.4358,14.26,14.27,15929,0
+ETB.US,D,20221128,000000,14.14,14.335,14.12,14.14,48161,0
+ETB.US,D,20221129,000000,14.16,14.3094,14.097,14.21,61724,0
+ETB.US,D,20221130,000000,14.24,14.66,14.2,14.61,123685,0
+ETB.US,D,20221201,000000,14.66,14.6643,14.2,14.25,71017,0
+ETB.US,D,20221202,000000,14.07,14.2538,14.01,14.05,73310,0
+ETB.US,D,20221205,000000,13.98,14.085,13.77,13.79,59567,0
+ETB.US,D,20221206,000000,13.76,13.87,13.7,13.72,66482,0
+ETB.US,D,20221207,000000,13.66,13.8499,13.66,13.7,21265,0
+ETB.US,D,20221208,000000,13.73,13.8696,13.71,13.79,52211,0
+ETB.US,D,20221209,000000,13.73,13.86,13.6901,13.76,52498,0
+ETB.US,D,20221212,000000,13.76,13.8,13.69,13.78,53035,0
+ETB.US,D,20221213,000000,14.04,14.045,13.8405,13.87,52989,0
+ETB.US,D,20221214,000000,13.74,13.97,13.71,13.87,84488,0
+ETB.US,D,20221215,000000,13.79,13.83,13.6101,13.73,82786,0
+ETB.US,D,20221216,000000,13.53,13.6663,13.48,13.48,57525,0
+ETB.US,D,20221219,000000,13.45,13.68,13.171,13.26,117467,0
+ETB.US,D,20221220,000000,13.14,13.34,13.14,13.26,81894,0
+ETB.US,D,20221221,000000,13.29,13.4203,13.29,13.34,45069,0
+ETB.US,D,20221222,000000,13.18,13.35,13.1,13.29,64507,0
+ETB.US,D,20221223,000000,13.4,13.77,13.11,13.37,87678,0
+ETB.US,D,20221227,000000,13.22,13.315,12.95,13.08,170010,0
+ETB.US,D,20221228,000000,13.04,13.1299,12.87,12.89,128076,0
+ETB.US,D,20221229,000000,12.96,13.12,12.92,13.06,85149,0
+ETB.US,D,20221230,000000,13.2,13.23,12.91,13.15,152145,0
+ETB.US,D,20230103,000000,13.22,13.37,13.15,13.18,65819,0
+ETB.US,D,20230104,000000,13.2,13.3199,13.15,13.19,56530,0
+ETB.US,D,20230105,000000,13.15,13.16,13,13.06,109524,0
+ETB.US,D,20230106,000000,13.11,13.38,13.06,13.33,77075,0
+ETB.US,D,20230109,000000,13.48,13.52,13.38,13.41,114779,0
+ETB.US,D,20230110,000000,13.4,13.45,13.33,13.42,47185,0
+ETB.US,D,20230111,000000,13.48,13.58,13.46,13.52,65211,0
+ETB.US,D,20230112,000000,13.57,13.62,13.47,13.56,42157,0
+ETB.US,D,20230113,000000,13.5,13.57,13.48,13.56,59226,0
+ETB.US,D,20230117,000000,13.63,13.65,13.46,13.5,84463,0
+ETB.US,D,20230118,000000,13.59,13.59,13.38,13.4,67525,0
+ETB.US,D,20230119,000000,13.41,13.46,13.31,13.4,87364,0
+ETB.US,D,20230120,000000,13.43,13.545,13.41,13.53,41540,0
+ETB.US,D,20230123,000000,13.48,13.6299,13.4262,13.55,50080,0
+ETB.US,D,20230124,000000,13.5,14.06,13.43,13.54,81555,0
+ETB.US,D,20230125,000000,13.41,13.5299,13.36,13.51,49389,0
+ETB.US,D,20230126,000000,13.56,13.62,13.4815,13.57,25766,0
+ETB.US,D,20230127,000000,13.6,13.63,13.48,13.5,73821,0
+ETB.US,D,20230130,000000,13.48,13.5249,13.43,13.44,55278,0
+ETB.US,D,20230131,000000,13.62,13.62,13.45,13.59,110648,0
+ETB.US,D,20230201,000000,13.6,13.82,13.48,13.72,74096,0
+ETB.US,D,20230202,000000,13.83,13.87,13.66,13.78,333262,0
+ETB.US,D,20230203,000000,13.66,13.73,13.58,13.69,78473,0
+ETB.US,D,20230206,000000,13.66,13.66,13.57,13.61,57051,0
+ETB.US,D,20230207,000000,13.56,13.7811,13.56,13.76,48945,0
+ETB.US,D,20230208,000000,13.67,13.765,13.6,13.62,33232,0
+ETB.US,D,20230209,000000,13.69,13.74,13.53,13.56,55294,0
+ETB.US,D,20230210,000000,13.5,13.61,13.495,13.56,67008,0
+ETB.US,D,20230213,000000,13.53,13.71,13.53,13.68,94033,0
+ETB.US,D,20230214,000000,13.61,13.73,13.6,13.68,44908,0
+ETB.US,D,20230215,000000,13.7,13.7443,13.65,13.73,80526,0
+ETB.US,D,20230216,000000,13.65,13.71,13.58,13.59,65443,0
+ETB.US,D,20230217,000000,13.61,13.6399,13.555,13.605,47555,0
+ETB.US,D,20230221,000000,13.46,13.46,13.28,13.28,65879,0
+ETB.US,D,20230222,000000,13.25,13.32,13.22,13.24,44821,0
+ETB.US,D,20230223,000000,13.33,13.3499,13.22,13.3,88393,0
+ETB.US,D,20230224,000000,13.23,13.27,13.16,13.2,100968,0
+ETB.US,D,20230227,000000,13.27,13.39,13.22,13.3,55277,0
+ETB.US,D,20230228,000000,13.35,13.3526,13.21,13.23,136506,0
+ETB.US,D,20230301,000000,13.26,13.29,13.16,13.18,59865,0
+ETB.US,D,20230302,000000,13.17,13.26,13.1255,13.22,60944,0
+ETB.US,D,20230303,000000,13.26,13.44,13.26,13.36,65275,0
+ETB.US,D,20230306,000000,13.39,13.43,13.37,13.37,54047,0
+ETB.US,D,20230307,000000,13.36,13.37,13.2,13.2,51261,0
+ETB.US,D,20230308,000000,13.18,13.28,13.18,13.21,45828,0
+ETB.US,D,20230309,000000,13.2,13.28,13,13.01,115585,0
+ETB.US,D,20230310,000000,13,13.0499,12.855,12.92,67939,0
+ETB.US,D,20230313,000000,12.9,13.0111,12.79,12.84,91926,0
+ETB.US,D,20230314,000000,13.03,13.03,12.85,12.94,42463,0
+ETB.US,D,20230315,000000,12.88,12.88,12.73,12.81,40137,0
+ETB.US,D,20230316,000000,12.83,13.02,12.82,13.02,36576,0
+ETB.US,D,20230317,000000,13.02,13.09,12.8,12.83,66425,0
+ETB.US,D,20230320,000000,12.81,12.96,12.81,12.91,42042,0
+ETB.US,D,20230321,000000,12.99,13.0187,12.9311,12.97,52787,0
+ETB.US,D,20230322,000000,12.97,13.05,12.78,12.78,59462,0
+ETB.US,D,20230323,000000,12.84,12.9699,12.77,12.82,29825,0
+ETB.US,D,20230324,000000,12.82,12.9,12.7684,12.79,70741,0
+ETB.US,D,20230327,000000,12.8,12.89,12.76,12.81,83460,0
+ETB.US,D,20230328,000000,12.77,12.81,12.7,12.76,117868,0
+ETB.US,D,20230329,000000,12.85,12.96,12.82,12.94,80515,0
+ETB.US,D,20230330,000000,13,13,12.89,12.97,64510,0
+ETB.US,D,20230331,000000,12.97,13.08,12.96,13.05,85147,0
+ETB.US,D,20230403,000000,13.05,13.07,13.0001,13.04,67172,0
+ETB.US,D,20230404,000000,13.04,13.05,12.86,12.9,86183,0
+ETB.US,D,20230405,000000,12.81,12.89,12.65,12.74,197113,0
+ETB.US,D,20230406,000000,12.78,12.88,12.74,12.83,73836,0
+ETB.US,D,20230410,000000,12.83,13.01,12.819,12.98,133677,0
+ETB.US,D,20230411,000000,13.04,13.08,13.01,13.02,89197,0
+ETB.US,D,20230412,000000,13.15,13.15,12.96,13,70776,0
+ETB.US,D,20230413,000000,13.01,13.14,13.01,13.06,108651,0
+ETB.US,D,20230414,000000,13.13,13.14,12.98,13.04,74933,0
+ETB.US,D,20230417,000000,12.95,13.11,12.95,13.01,77847,0
+ETB.US,D,20230418,000000,13.06,13.12,13.03,13.1,59435,0
+ETB.US,D,20230419,000000,13.02,13.1078,13.02,13.07,39767,0
+ETB.US,D,20230420,000000,13.02,13.0801,13.02,13.03,64269,0
+ETB.US,D,20230421,000000,13,13.0094,12.92,12.92,62713,0
+ETB.US,D,20230424,000000,13,13,12.85,12.87,91602,0
+ETB.US,D,20230425,000000,12.87,12.87,12.61,12.64,130268,0
+ETB.US,D,20230426,000000,12.65,12.74,12.64,12.68,58171,0
+ETB.US,D,20230427,000000,12.71,12.85,12.71,12.84,51324,0
+ETB.US,D,20230428,000000,12.93,12.97,12.825,12.9,82146,0
+ETB.US,D,20230501,000000,12.87,12.9755,12.87,12.94,51425,0
+ETB.US,D,20230502,000000,12.96,12.98,12.8,12.82,71510,0
+ETB.US,D,20230503,000000,12.85,12.92,12.76,12.78,35156,0
+ETB.US,D,20230504,000000,12.73,12.74,12.65,12.65,31755,0
+ETB.US,D,20230505,000000,12.78,12.91,12.78,12.85,43236,0
+ETB.US,D,20230508,000000,12.89,12.9297,12.85,12.9,50261,0
+ETB.US,D,20230509,000000,12.91,12.91,12.85,12.85,45189,0
+ETB.US,D,20230510,000000,12.97,12.97,12.9,12.91,123108,0
+ETB.US,D,20230511,000000,12.95,12.95,12.86,12.95,70082,0
+ETB.US,D,20230512,000000,12.98,13,12.93,12.94,80594,0
+ETB.US,D,20230515,000000,13.06,13.06,12.88,12.9,59695,0
+ETB.US,D,20230516,000000,12.97,12.97,12.865,12.89,62631,0
+ETB.US,D,20230517,000000,12.93,12.96,12.9,12.939,81933,0
+ETB.US,D,20230518,000000,12.95,13.03,12.9446,13.01,49985,0
+ETB.US,D,20230519,000000,13.05,13.05,12.9176,12.93,46863,0
+ETB.US,D,20230522,000000,12.96,12.98,12.9,12.9,50297,0
+ETB.US,D,20230523,000000,12.91,12.96,12.86,12.88,58476,0
+ETB.US,D,20230524,000000,12.88,12.88,12.73,12.77,45573,0
+ETB.US,D,20230525,000000,12.85,12.9,12.815,12.86,57094,0
+ETB.US,D,20230526,000000,12.95,13.09,12.95,12.99,66624,0
+ETB.US,D,20230530,000000,13.05,13.1,12.96,12.99,57297,0
+ETB.US,D,20230531,000000,13.01,13.01,12.9,12.96,51593,0
+ETB.US,D,20230601,000000,12.91,13.01,12.88,12.97,66676,0
+ETB.US,D,20230602,000000,13.06,13.1188,13.03,13.07,62482,0
+ETB.US,D,20230605,000000,13.1,13.14,13.0604,13.1,66757,0
+ETB.US,D,20230606,000000,13.14,13.22,13.04,13.22,84520,0
+ETB.US,D,20230607,000000,13.26,13.27,13.23,13.25,37473,0
+ETB.US,D,20230608,000000,13.29,13.34,13.255,13.31,46079,0
+ETB.US,D,20230609,000000,13.37,13.37,13.3,13.35,44409,0
+ETB.US,D,20230612,000000,13.39,13.39,13.34,13.37,48482,0
+ETB.US,D,20230613,000000,13.44,13.4669,13.394,13.46,52882,0
+ETB.US,D,20230614,000000,13.52,13.52,13.425,13.46,43644,0
+ETB.US,D,20230615,000000,13.46,13.62,13.42,13.62,46572,0
+ETB.US,D,20230616,000000,13.69,13.69,13.57,13.61,53685,0
+ETB.US,D,20230620,000000,13.61,13.69,13.54,13.56,46870,0
+ETB.US,D,20230621,000000,13.5,13.5,13.43,13.44,37068,0
+ETB.US,D,20230622,000000,13.46,13.5,13.41,13.42,59954,0
+ETB.US,D,20230623,000000,13.45,13.51,13.41,13.44,22049,0
+ETB.US,D,20230626,000000,13.46,13.5,13.38,13.39,39520,0
+ETB.US,D,20230627,000000,13.45,13.5,13.45,13.47,29559,0
+ETB.US,D,20230628,000000,13.55,13.62,13.49,13.56,57603,0
+ETB.US,D,20230629,000000,13.59,13.65,13.54,13.64,37449,0
+ETB.US,D,20230630,000000,13.82,13.89,13.71,13.89,135147,0
+ETB.US,D,20230703,000000,13.9,13.91,13.8164,13.86,32231,0
+ETB.US,D,20230705,000000,13.82,13.8741,13.69,13.87,31156,0
+ETB.US,D,20230706,000000,13.78,13.83,13.66,13.75,52991,0
+ETB.US,D,20230707,000000,13.79,13.9,13.73,13.76,56653,0
+ETB.US,D,20230710,000000,13.82,13.8499,13.74,13.81,37183,0
+ETB.US,D,20230711,000000,13.89,13.94,13.74,13.86,57228,0
+ETB.US,D,20230712,000000,13.92,13.995,13.85,13.97,56747,0
+ETB.US,D,20230713,000000,14,14.0399,13.93,13.98,54067,0
+ETB.US,D,20230714,000000,14,14.005,13.9,13.93,41951,0
+ETB.US,D,20230717,000000,13.91,13.99,13.89,13.91,41085,0
+ETB.US,D,20230718,000000,13.88,13.95,13.83,13.95,20498,0
+ETB.US,D,20230719,000000,13.95,14.08,13.93,14.04,39581,0
+ETB.US,D,20230720,000000,14.04,14.07,13.84,13.86,66726,0
+ETB.US,D,20230721,000000,13.81,13.84,13.75,13.81,48752,0
+ETB.US,D,20230724,000000,13.92,13.92,13.78,13.83,43833,0
+ETB.US,D,20230725,000000,13.8,13.85,13.77,13.82,49247,0
+ETB.US,D,20230726,000000,13.85,13.85,13.73,13.75,68265,0
+ETB.US,D,20230727,000000,13.9,13.9,13.675,13.72,82378,0
+ETB.US,D,20230728,000000,13.81,13.83,13.7,13.8,84523,0
+ETB.US,D,20230731,000000,13.9,13.97,13.75,13.79,80004,0
+ETB.US,D,20230801,000000,13.75,13.8248,13.72,13.77,63493,0
+ETB.US,D,20230802,000000,13.78,13.78,13.59,13.64,72516,0
+ETB.US,D,20230803,000000,13.59,13.64,13.56,13.59,60464,0
+ETB.US,D,20230804,000000,13.64,13.68,13.43,13.48,83314,0
+ETB.US,D,20230807,000000,13.52,13.67,13.52,13.6,78258,0
+ETB.US,D,20230808,000000,13.63,13.65,13.52,13.65,47149,0
+ETB.US,D,20230809,000000,13.74,13.74,13.49,13.53,101374,0
+ETB.US,D,20230810,000000,13.59,13.7,13.4911,13.54,43969,0
+ETB.US,D,20230811,000000,13.5,13.58,13.481,13.52,39918,0
+ETB.US,D,20230814,000000,13.59,13.6,13.515,13.6,36462,0
+ETB.US,D,20230815,000000,13.67,13.67,13.4,13.47,66660,0
+ETB.US,D,20230816,000000,13.45,13.49,13.39,13.41,84653,0
+ETB.US,D,20230817,000000,13.41,13.44,13.235,13.24,78632,0
+ETB.US,D,20230818,000000,13.21,13.28,13.2,13.25,52443,0
+ETB.US,D,20230821,000000,13.14,13.26,13.12,13.21,55137,0
+ETB.US,D,20230822,000000,13.3,13.3,13.18,13.2,46241,0
+ETB.US,D,20230823,000000,13.25,13.3,13.2,13.27,75929,0
+ETB.US,D,20230824,000000,13.35,13.35,13.15,13.17,48739,0
+ETB.US,D,20230825,000000,13.17,13.215,13.15,13.21,46207,0
+ETB.US,D,20230828,000000,13.25,13.285,13.2,13.22,55771,0
+ETB.US,D,20230829,000000,13.26,13.3863,13.25,13.37,32939,0
+ETB.US,D,20230830,000000,13.42,13.42,13.35,13.42,44367,0
+ETB.US,D,20230831,000000,13.46,13.51,13.38,13.41,76661,0
+ETB.US,D,20230901,000000,13.49,13.49,13.3704,13.42,28164,0
+ETB.US,D,20230905,000000,13.36,13.47,13.35,13.37,76134,0
+ETB.US,D,20230906,000000,13.35,13.35,13.31,13.31,44765,0
+ETB.US,D,20230907,000000,13.3,13.35,13.24,13.25,62836,0
+ETB.US,D,20230908,000000,13.22,13.2995,13.22,13.26,26435,0
+ETB.US,D,20230911,000000,13.3,13.35,13.22,13.24,71433,0
+ETB.US,D,20230912,000000,13.22,13.23,13.11,13.12,86192,0
+ETB.US,D,20230913,000000,13.15,13.18,13.05,13.08,94042,0
+ETB.US,D,20230914,000000,13.15,13.17,13.09,13.14,97737,0
+ETB.US,D,20230915,000000,13.1,13.115,12.97,12.99,53238,0
+ETB.US,D,20230918,000000,12.95,13.055,12.95,13.01,41349,0
+ETB.US,D,20230919,000000,13.01,13.05,12.9765,13.03,61867,0
+ETB.US,D,20230920,000000,13.03,13.11,12.96,12.97,80557,0
+ETB.US,D,20230921,000000,12.88,12.88,12.75,12.77,66621,0
+ETB.US,D,20230922,000000,12.79,12.85,12.77,12.78,59279,0
+ETB.US,D,20230925,000000,12.75,12.75,12.66,12.74,69027,0
+ETB.US,D,20230926,000000,12.67,12.7195,12.5,12.54,58021,0
+ETB.US,D,20230927,000000,12.52,12.59,12.47,12.47,95074,0
+ETB.US,D,20230928,000000,12.45,12.56,12.42,12.54,86317,0
+ETB.US,D,20230929,000000,12.63,12.67,12.45,12.61,152581,0
+ETB.US,D,20231002,000000,12.46,12.57,12.46,12.55,87827,0
+ETB.US,D,20231003,000000,12.48,12.5272,12.33,12.38,129785,0
+ETB.US,D,20231004,000000,12.37,12.42,12.33,12.41,72877,0
+ETB.US,D,20231005,000000,12.39,12.4,12.27,12.38,70401,0
+ETB.US,D,20231006,000000,12.38,12.58,12.3432,12.57,91197,0
+ETB.US,D,20231009,000000,12.58,12.72,12.48,12.69,80148,0
+ETB.US,D,20231010,000000,12.74,12.83,12.66,12.7,58570,0
+ETB.US,D,20231011,000000,12.77,12.77,12.65,12.7,39284,0
+ETB.US,D,20231012,000000,12.74,12.8,12.6601,12.72,48127,0
+ETB.US,D,20231013,000000,12.8,12.83,12.58,12.6,48748,0
+ETB.US,D,20231016,000000,12.69,12.76,12.62,12.69,65174,0
+ETB.US,D,20231017,000000,12.59,12.6898,12.56,12.63,82159,0
+ETB.US,D,20231018,000000,12.5,12.59,12.49,12.51,62159,0
+ETB.US,D,20231019,000000,12.53,12.57,12.42,12.44,74605,0
+ETB.US,D,20231020,000000,12.4,12.4,12.25,12.26,67420,0
+ETB.US,D,20231023,000000,12.22,12.3,12.2,12.24,63955,0
+ETB.US,D,20231024,000000,12.32,12.4,12.22,12.25,37106,0
+ETB.US,D,20231025,000000,12.18,12.22,11.95,11.95,120285,0
+ETB.US,D,20231026,000000,11.93,11.964,11.69,11.7,166252,0
+ETB.US,D,20231027,000000,11.74,11.77,11.59,11.61,81151,0
+ETB.US,D,20231030,000000,11.71,11.87,11.71,11.86,109402,0
+ETB.US,D,20231031,000000,11.99,12.018,11.92,11.98,111713,0
+ETB.US,D,20231101,000000,11.99,12.21,11.99,12.19,55413,0
+ETB.US,D,20231102,000000,12.24,12.48,12.24,12.46,58371,0
+ETB.US,D,20231103,000000,12.52,12.64,12.4901,12.64,63931,0
+ETB.US,D,20231106,000000,12.7,12.7,12.6,12.62,49708,0
+ETB.US,D,20231107,000000,12.58,12.64,12.49,12.59,54894,0
+ETB.US,D,20231108,000000,12.65,12.6542,12.5,12.52,72133,0
+ETB.US,D,20231109,000000,12.61,12.61,12.39,12.41,73415,0
+ETB.US,D,20231110,000000,12.51,12.58,12.4597,12.56,35336,0
+ETB.US,D,20231113,000000,12.58,12.59,12.51,12.57,25008,0
+ETB.US,D,20231114,000000,12.67,12.73,12.63,12.7,78050,0
+ETB.US,D,20231115,000000,12.69,12.7428,12.62,12.64,54001,0
+ETB.US,D,20231116,000000,12.68,12.7,12.6272,12.66,48054,0
+ETB.US,D,20231117,000000,12.7,12.7,12.63,12.64,36259,0
+ETB.US,D,20231120,000000,12.67,12.75,12.63,12.75,48763,0
+ETB.US,D,20231121,000000,12.66,12.66,12.59,12.6,52536,0
+ETB.US,D,20231122,000000,12.7,12.77,12.63,12.66,56887,0
+ETB.US,D,20231124,000000,12.73,12.73,12.65,12.72,16427,0
+ETB.US,D,20231127,000000,12.74,12.91,12.685,12.91,118306,0
+ETB.US,D,20231128,000000,12.89,13.06,12.89,13.05,138481,0
+ETB.US,D,20231129,000000,13.1,13.2,12.99,13.07,168171,0
+ETB.US,D,20231130,000000,13.16,13.16,12.99,13.01,39519,0
+ETB.US,D,20231201,000000,13,13.06,12.94,13,35974,0
+ETB.US,D,20231204,000000,12.97,13.03,12.96,12.97,68885,0
+ETB.US,D,20231205,000000,12.96,13.02,12.92,12.94,48804,0
+ETB.US,D,20231206,000000,12.95,13,12.91,12.91,35893,0
+ETB.US,D,20231207,000000,12.95,13,12.93,12.97,55207,0
+ETB.US,D,20231208,000000,12.96,13,12.91,12.93,64259,0
+ETB.US,D,20231211,000000,12.89,12.9501,12.89,12.94,54164,0
+ETB.US,D,20231212,000000,12.94,12.97,12.8958,12.92,34705,0
+ETB.US,D,20231213,000000,12.97,13.095,12.94,13.08,40544,0
+ETB.US,D,20231214,000000,13.12,13.12,13.0531,13.08,72110,0
+ETB.US,D,20231215,000000,13.08,13.14,13.07,13.1,27002,0
+ETB.US,D,20231218,000000,13.14,13.27,13.1,13.19,98870,0
+ETB.US,D,20231219,000000,13.25,13.25,13.15,13.19,56597,0
+ETB.US,D,20231220,000000,13.22,13.2299,13.05,13.06,54772,0
+ETB.US,D,20231221,000000,13.08,13.17,13.03,13.08,76440,0
+ETB.US,D,20231222,000000,13.15,13.17,12.9918,13.02,100030,0
+ETB.US,D,20231226,000000,13.07,13.07,12.97,12.99,77304,0
+ETB.US,D,20231227,000000,13.07,13.1,12.98,13.01,97365,0
+ETB.US,D,20231228,000000,13.01,13.05,12.97,13.01,76948,0
+ETB.US,D,20231229,000000,13.1,13.1272,12.95,12.98,76724,0
+ETB.US,D,20240102,000000,12.96,12.98,12.905,12.92,50798,0
+ETB.US,D,20240103,000000,12.94,12.96,12.83,12.85,131699,0
+ETB.US,D,20240104,000000,12.8,12.88,12.77,12.78,142514,0
+ETB.US,D,20240105,000000,12.88,12.9,12.66,12.73,161639,0
+ETB.US,D,20240108,000000,12.69,12.848,12.69,12.84,116778,0
+ETB.US,D,20240109,000000,12.79,12.89,12.7489,12.88,41022,0
+ETB.US,D,20240110,000000,12.91,13.01,12.869,13.01,49448,0
+ETB.US,D,20240111,000000,13.02,13.035,12.95,13.03,52114,0
+ETB.US,D,20240112,000000,13.05,13.0777,13.01,13.07,19354,0
+ETB.US,D,20240116,000000,13.11,13.12,13,13.04,54949,0
+ETB.US,D,20240117,000000,13.06,13.11,13.025,13.08,84036,0
+ETB.US,D,20240118,000000,13.22,13.22,13.08,13.11,71291,0
+ETB.US,D,20240119,000000,13.14,13.19,13.1023,13.19,31653,0
+ETB.US,D,20240122,000000,13.15,13.18,13.11,13.12,85976,0
+ETB.US,D,20240123,000000,13.16,13.16,13.08,13.09,100196,0
+ETB.US,D,20240124,000000,13.13,13.15,13.1,13.11,52691,0
+ETB.US,D,20240125,000000,13.11,13.1353,13.1,13.12,44131,0
+ETB.US,D,20240126,000000,13.14,13.17,13.1,13.12,51684,0
+ETB.US,D,20240129,000000,13.19,13.22,13.1504,13.2,52089,0
+ETB.US,D,20240130,000000,13.14,13.206,13.13,13.17,59492,0
+ETB.US,D,20240131,000000,13.22,13.22,13.01,13.04,88989,0
+ETB.US,D,20240201,000000,13.05,13.1,13.045,13.09,321769,0
+ETB.US,D,20240202,000000,13.09,13.12,13.0663,13.11,70137,0
+ETB.US,D,20240205,000000,13.1,13.11,13.06,13.11,84994,0
+ETB.US,D,20240206,000000,13.16,13.25,13.1299,13.25,85580,0
+ETB.US,D,20240207,000000,13.29,13.375,13.28,13.33,118633,0
+ETB.US,D,20240208,000000,13.35,13.35,13.26,13.3,75398,0
+ETB.US,D,20240209,000000,13.34,13.37,13.27,13.35,82081,0
+ETB.US,D,20240212,000000,13.35,13.43,13.33,13.4,58875,0
+ETB.US,D,20240213,000000,13.31,13.3295,13.2541,13.3,68500,0
+ETB.US,D,20240214,000000,13.4,13.4381,13.36,13.4,30917,0
+ETB.US,D,20240215,000000,13.41,13.445,13.39,13.41,71362,0
+ETB.US,D,20240216,000000,13.43,13.44,13.37,13.38,63587,0
+ETB.US,D,20240220,000000,13.36,13.44,13.292,13.32,37547,0
+ETB.US,D,20240221,000000,13.25,13.35,13.25,13.29,35464,0
+ETB.US,D,20240222,000000,13.42,13.45,13.37,13.41,43477,0
+ETB.US,D,20240223,000000,13.45,13.48,13.38,13.38,50043,0
+ETB.US,D,20240226,000000,13.43,13.43,13.35,13.37,53635,0
+ETB.US,D,20240227,000000,13.45,13.45,13.3601,13.43,184214,0
+ETB.US,D,20240228,000000,13.41,13.4449,13.38,13.43,97170,0
+ETB.US,D,20240229,000000,13.55,13.55,13.38,13.48,81415,0
+ETB.US,D,20240301,000000,13.51,13.59,13.49,13.58,39511,0
+ETB.US,D,20240304,000000,13.53,13.58,13.465,13.56,53734,0
+ETB.US,D,20240305,000000,13.54,13.61,13.46,13.49,72472,0
+ETB.US,D,20240306,000000,13.52,13.6,13.5003,13.56,59295,0
+ETB.US,D,20240307,000000,13.54,13.62,13.54,13.61,62846,0
+ETB.US,D,20240308,000000,13.58,13.64,13.58,13.59,50622,0
+ETB.US,D,20240311,000000,13.59,13.6365,13.527,13.55,42972,0
+ETB.US,D,20240312,000000,13.62,13.67,13.6,13.62,35265,0
+ETB.US,D,20240313,000000,13.63,13.665,13.52,13.53,51281,0
+ETB.US,D,20240314,000000,13.59,13.599,13.42,13.44,46334,0
+ETB.US,D,20240315,000000,13.43,13.48,13.35,13.46,69831,0
+ETB.US,D,20240318,000000,13.58,13.5881,13.435,13.49,57349,0
+ETB.US,D,20240319,000000,13.52,13.55,13.5001,13.55,21959,0
+ETB.US,D,20240320,000000,13.46,13.61,13.46,13.61,57164,0
+ETB.US,D,20240321,000000,13.67,13.67,13.58,13.6,34385,0
+ETB.US,D,20240322,000000,13.58,13.63,13.58,13.61,39526,0
+ETB.US,D,20240325,000000,13.61,13.6382,13.5,13.59,48138,0
+ETB.US,D,20240326,000000,13.66,13.67,13.6,13.62,34458,0
+ETB.US,D,20240327,000000,13.66,13.66,13.58,13.64,31234,0
+ETB.US,D,20240328,000000,13.69,13.72,13.64,13.65,43634,0
+ETB.US,D,20240401,000000,13.67,13.72,13.61,13.66,36168,0
+ETB.US,D,20240402,000000,13.62,13.6237,13.45,13.54,42935,0
+ETB.US,D,20240403,000000,13.56,13.67,13.54,13.6,48154,0
+ETB.US,D,20240404,000000,13.6,13.6749,13.47,13.51,64358,0
+ETB.US,D,20240405,000000,13.51,13.63,13.51,13.62,32269,0
+ETB.US,D,20240408,000000,13.67,13.67,13.585,13.65,37218,0
+ETB.US,D,20240409,000000,13.72,13.72,13.6132,13.68,80190,0
+ETB.US,D,20240410,000000,13.62,13.655,13.52,13.59,41566,0
+ETB.US,D,20240411,000000,13.59,13.69,13.59,13.69,35460,0
+ETB.US,D,20240412,000000,13.62,13.64,13.4662,13.49,45314,0
+ETB.US,D,20240415,000000,13.53,13.5881,13.27,13.29,47617,0
+ETB.US,D,20240416,000000,13.28,13.33,13.23,13.24,45138,0
+ETB.US,D,20240417,000000,13.29,13.325,13.24,13.25,68341,0
+ETB.US,D,20240418,000000,13.29,13.32,13.2,13.22,31644,0
+ETB.US,D,20240419,000000,13.22,13.255,13.055,13.08,65137,0
+ETB.US,D,20240422,000000,13.11,13.11,13.005,13.07,83781,0
+ETB.US,D,20240423,000000,13.14,13.22,13.13,13.22,51165,0
+ETB.US,D,20240424,000000,13.3,13.3,13.13,13.19,107059,0
+ETB.US,D,20240425,000000,12.99,13.1,12.99,13.01,144258,0
+ETB.US,D,20240426,000000,13.13,13.25,13.11,13.23,58919,0
+ETB.US,D,20240429,000000,13.27,13.2792,13.17,13.21,51693,0
+ETB.US,D,20240430,000000,13.27,13.27,13.1901,13.22,68369,0
+ETB.US,D,20240501,000000,13.22,13.2959,13.17,13.21,38683,0
+ETB.US,D,20240502,000000,13.25,13.29,13.2001,13.29,19737,0
+ETB.US,D,20240503,000000,13.36,13.41,13.32,13.41,61258,0
+ETB.US,D,20240506,000000,13.47,13.51,13.4533,13.51,38781,0
+ETB.US,D,20240507,000000,13.55,13.57,13.51,13.53,65982,0
+ETB.US,D,20240508,000000,13.54,13.55,13.5128,13.55,53968,0
+ETB.US,D,20240509,000000,13.58,13.6,13.52,13.59,21049,0
+ETB.US,D,20240510,000000,13.6,13.62,13.534,13.534,35050,0
+ETB.US,D,20240513,000000,13.62,13.63,13.5737,13.6,40092,0
+ETB.US,D,20240514,000000,13.61,13.64,13.53,13.64,53779,0
+ETB.US,D,20240515,000000,13.69,13.87,13.665,13.82,74429,0
+ETB.US,D,20240516,000000,13.8,13.81,13.72,13.73,50503,0
+ETB.US,D,20240517,000000,13.76,13.78,13.7,13.72,29405,0
+ETB.US,D,20240520,000000,13.76,13.83,13.73,13.76,55189,0
+ETB.US,D,20240521,000000,13.75,13.86,13.75,13.86,60149,0
+ETB.US,D,20240522,000000,13.85,13.8948,13.82,13.82,56838,0
+ETB.US,D,20240523,000000,13.81,13.85,13.595,13.6,77294,0
+ETB.US,D,20240524,000000,13.62,13.74,13.62,13.71,39699,0
+ETB.US,D,20240528,000000,13.73,13.78,13.64,13.66,50082,0
+ETB.US,D,20240529,000000,13.6,13.68,13.55,13.57,41606,0
+ETB.US,D,20240530,000000,13.61,13.63,13.56,13.59,42293,0
+ETB.US,D,20240531,000000,13.66,13.66,13.581,13.65,60380,0
+ETB.US,D,20240603,000000,13.67,13.69,13.6458,13.69,33781,0
+ETB.US,D,20240604,000000,13.7,13.76,13.65,13.76,57357,0
+ETB.US,D,20240605,000000,13.83,13.95,13.7805,13.95,53498,0
+ETB.US,D,20240606,000000,13.99,13.99,13.92,13.95,42678,0
+ETB.US,D,20240607,000000,13.95,13.99,13.92,13.97,29450,0
+ETB.US,D,20240610,000000,13.94,13.9999,13.92,13.94,23953,0
+ETB.US,D,20240611,000000,13.95,13.9776,13.94,13.97,37722,0
+ETB.US,D,20240612,000000,14.03,14.1,13.95,14.03,51459,0
+ETB.US,D,20240613,000000,14.08,14.08,13.9274,14,34365,0
+ETB.US,D,20240614,000000,13.99,14.08,13.97,14.05,30620,0
+ETB.US,D,20240617,000000,14.09,14.16,14.04,14.14,89275,0
+ETB.US,D,20240618,000000,14.13,14.1628,14.0615,14.1,23741,0
+ETB.US,D,20240620,000000,14.19,14.22,14,14.04,78970,0
+ETB.US,D,20240621,000000,13.97,14.03,13.95,14,42865,0
+ETB.US,D,20240624,000000,14.06,14.11,13.86,13.91,63805,0
+ETB.US,D,20240625,000000,13.92,14.04,13.87,13.95,45181,0
+ETB.US,D,20240626,000000,13.98,14.01,13.93,13.98,71218,0
+ETB.US,D,20240627,000000,14.03,14.0999,14,14.05,62384,0
+ETB.US,D,20240628,000000,14.14,14.18,14.095,14.12,95355,0
+ETB.US,D,20240701,000000,14.2,14.2,14,14.07,59367,0
+ETB.US,D,20240702,000000,14.11,14.15,14.04,14.15,48840,0
+ETB.US,D,20240703,000000,14.16,14.27,14.14,14.27,36918,0
+ETB.US,D,20240705,000000,14.31,14.37,14.21,14.24,65980,0
+ETB.US,D,20240708,000000,14.21,14.265,14.08,14.19,67731,0
+ETB.US,D,20240709,000000,14.21,14.27,14.11,14.2,43028,0
+ETB.US,D,20240710,000000,14.2,14.27,14.165,14.27,65881,0
+ETB.US,D,20240711,000000,14.28,14.28,14.1872,14.22,27137,0
+ETB.US,D,20240712,000000,14.26,14.32,14.1907,14.31,49215,0
+ETB.US,D,20240715,000000,14.35,14.3899,14.25,14.3,65683,0
+ETB.US,D,20240716,000000,14.33,14.41,14.21,14.26,33847,0
+ETB.US,D,20240717,000000,14.22,14.3399,14.13,14.17,52663,0
+ETB.US,D,20240718,000000,14.24,14.3245,14.05,14.13,49845,0
+ETB.US,D,20240719,000000,14.14,14.1559,14.1,14.12,19593,0
+ETB.US,D,20240722,000000,14.15,14.31,14.06,14.31,36653,0
+ETB.US,D,20240723,000000,14.24,14.29,14.2,14.27,38357,0
+ETB.US,D,20240724,000000,14.2,14.2,13.93,13.94,53024,0
+ETB.US,D,20240725,000000,13.98,14.077,13.9,13.95,49463,0
+ETB.US,D,20240726,000000,14,14.06,13.93,13.97,27622,0
+ETB.US,D,20240729,000000,14.05,14.08,13.915,14.07,61464,0
+ETB.US,D,20240730,000000,14.15,14.16,13.97,14.04,75665,0
+ETB.US,D,20240731,000000,14.2,14.2399,14.085,14.2,81838,0
+ETB.US,D,20240801,000000,14.26,14.26,13.94,13.97,63518,0
+ETB.US,D,20240802,000000,13.87,13.87,13.7,13.79,77761,0
+ETB.US,D,20240805,000000,13.42,13.49,12.994,13.41,109623,0
+ETB.US,D,20240806,000000,13.45,13.598,13.36,13.56,64593,0
+ETB.US,D,20240807,000000,13.73,13.85,13.44,13.44,71102,0
+ETB.US,D,20240808,000000,13.59,13.66,13.471,13.63,58190,0
+ETB.US,D,20240809,000000,13.67,13.74,13.62,13.68,47128,0
+ETB.US,D,20240812,000000,13.77,13.83,13.73,13.78,38791,0
+ETB.US,D,20240813,000000,13.85,13.95,13.7601,13.86,69045,0
+ETB.US,D,20240814,000000,13.93,13.93,13.79,13.88,47082,0
+ETB.US,D,20240815,000000,13.95,14.05,13.95,14.04,58595,0
+ETB.US,D,20240816,000000,14.04,14.06,13.98,14.05,47634,0
+ETB.US,D,20240819,000000,14.05,14.221,14.03,14.13,54254,0
+ETB.US,D,20240820,000000,14.13,14.18,14.09,14.16,136534,0
+ETB.US,D,20240821,000000,14.17,14.205,14.09,14.14,95153,0
+ETB.US,D,20240822,000000,14.06,14.1142,13.9,13.9,73607,0
+ETB.US,D,20240823,000000,13.95,14.09,13.95,14.09,141919,0
+ETB.US,D,20240826,000000,14.17,14.2153,14.05,14.12,78175,0
+ETB.US,D,20240827,000000,14.19,14.19,14.055,14.08,51825,0
+ETB.US,D,20240828,000000,14.12,14.12,14,14.05,75283,0
+ETB.US,D,20240829,000000,14.11,14.21,14.07,14.16,51912,0
+ETB.US,D,20240830,000000,14.25,14.3,14.1478,14.17,64672,0
+ETB.US,D,20240903,000000,14.17,14.17,13.99,14.02,57930,0
+ETB.US,D,20240904,000000,14,14.165,13.99,14.08,46016,0
+ETB.US,D,20240905,000000,14.12,14.17,13.93,14.02,49261,0
+ETB.US,D,20240906,000000,14.04,14.06,13.8,13.88,48221,0
+ETB.US,D,20240909,000000,13.91,14.045,13.91,14.01,51760,0
+ETB.US,D,20240910,000000,14.06,14.0835,13.89,14.01,64142,0
+ETB.US,D,20240911,000000,14.06,14.14,13.8245,14.14,105725,0
+ETB.US,D,20240912,000000,14.16,14.225,14.03,14.21,84498,0
+ETB.US,D,20240913,000000,14.3,14.32,14.22,14.27,40815,0
+ETB.US,D,20240916,000000,14.3,14.3,14.201,14.27,45262,0
+ETB.US,D,20240917,000000,14.34,14.38,14.255,14.3,58207,0
+ETB.US,D,20240918,000000,14.37,14.44,14.305,14.33,49701,0
+ETB.US,D,20240919,000000,14.45,14.52,14.34,14.41,76909,0
+ETB.US,D,20240920,000000,14.34,14.34,14.19,14.28,36111,0
+ETB.US,D,20240923,000000,14.28,14.36,14.28,14.34,50057,0
+ETB.US,D,20240924,000000,14.43,14.45,14.1713,14.28,91240,0
+ETB.US,D,20240925,000000,14.32,14.3623,14.1865,14.21,39937,0
+ETB.US,D,20240926,000000,14.35,14.35,14.2321,14.26,33895,0
+ETB.US,D,20240927,000000,14.3,14.3477,14.23,14.32,88450,0
+ETB.US,D,20240930,000000,14.36,14.43,14.325,14.43,96625,0
+ETB.US,D,20241001,000000,14.47,14.49,14.2866,14.32,58959,0
+ETB.US,D,20241002,000000,14.26,14.3211,14.26,14.29,50809,0
+ETB.US,D,20241003,000000,14.29,14.43,14.22,14.26,47216,0
+ETB.US,D,20241004,000000,14.35,14.48,14.29,14.34,55416,0
+ETB.US,D,20241007,000000,14.38,14.43,14.26,14.27,30643,0
+ETB.US,D,20241008,000000,14.41,14.45,14.35,14.41,36828,0
+ETB.US,D,20241009,000000,14.47,14.52,14.39,14.46,89717,0
+ETB.US,D,20241010,000000,14.47,14.53,14.4501,14.53,43607,0
+ETB.US,D,20241011,000000,14.57,14.6285,14.5001,14.6,33618,0
+ETB.US,D,20241014,000000,14.67,14.67,14.5101,14.54,44881,0
+ETB.US,D,20241015,000000,14.54,14.54,14.4,14.44,61193,0
+ETB.US,D,20241016,000000,14.46,14.54,14.44,14.47,49826,0
+ETB.US,D,20241017,000000,14.55,14.59,14.44,14.49,36025,0
+ETB.US,D,20241018,000000,14.54,14.54,14.46,14.5,76685,0
+ETB.US,D,20241021,000000,14.51,14.56,14.46,14.56,74069,0
+ETB.US,D,20241022,000000,14.56,14.59,14.53,14.58,47795,0
+ETB.US,D,20241023,000000,14.46,14.4933,14.27,14.33,71697,0
+ETB.US,D,20241024,000000,14.34,14.41,14.33,14.39,35647,0
+ETB.US,D,20241025,000000,14.43,14.49,14.36,14.4,33129,0
+ETB.US,D,20241028,000000,14.47,14.5,14.35,14.39,36064,0
+ETB.US,D,20241029,000000,14.44,14.44,14.36,14.4,37533,0
+ETB.US,D,20241030,000000,14.43,14.4786,14.395,14.46,40825,0
+ETB.US,D,20241031,000000,14.51,14.55,14.3004,14.33,52302,0
+ETB.US,D,20241101,000000,14.33,14.41,14.3,14.34,24651,0
+ETB.US,D,20241104,000000,14.35,14.35,14.2588,14.32,29543,0
+ETB.US,D,20241105,000000,14.32,14.44,14.311,14.39,43434,0
+ETB.US,D,20241106,000000,14.6,14.65,14.4839,14.62,64340,0
+ETB.US,D,20241107,000000,14.67,14.7,14.595,14.7,45932,0
+ETB.US,D,20241108,000000,14.7,14.73,14.67,14.71,33009,0
+ETB.US,D,20241111,000000,14.76,14.8,14.6645,14.75,51399,0
+ETB.US,D,20241112,000000,14.67,14.7999,14.67,14.77,41465,0
+ETB.US,D,20241113,000000,14.71,14.88,14.71,14.81,49535,0
+ETB.US,D,20241114,000000,14.845,14.8999,14.75,14.79,47840,0
+ETB.US,D,20241115,000000,14.7194,14.79,14.63,14.72,54846,0
+ETB.US,D,20241118,000000,14.79,14.9,14.77,14.85,58520,0
+ETB.US,D,20241119,000000,14.8044,14.97,14.8,14.91,57591,0
+ETB.US,D,20241120,000000,14.91,14.98,14.81,14.86,51260,0
+ETB.US,D,20241121,000000,14.815,14.83,14.704,14.8,42089,0
+ETB.US,D,20241122,000000,14.82,14.85,14.79,14.85,60178,0
+ETB.US,D,20241125,000000,14.9357,14.94,14.84,14.91,71888,0
+ETB.US,D,20241126,000000,14.89,14.95,14.89,14.94,44151,0
+ETB.US,D,20241127,000000,15.01,15.02,14.89,14.93,84150,0
+ETB.US,D,20241129,000000,15,15.09,15,15.07,44571,0
+ETB.US,D,20241202,000000,15.07,15.11,14.95,15.04,80472,0
+ETB.US,D,20241203,000000,15.04,15.1,15.04,15.07,91190,0
+ETB.US,D,20241204,000000,15.11,15.11,15.04,15.06,42410,0
+ETB.US,D,20241205,000000,15.12,15.14,15.04,15.09,62937,0
+ETB.US,D,20241206,000000,15.1,15.19,15.05,15.07,56284,0
+ETB.US,D,20241209,000000,15.07,15.13,15.04,15.06,47287,0
+ETB.US,D,20241210,000000,15.1157,15.12,15.04,15.09,49167,0
+ETB.US,D,20241211,000000,15.0612,15.19,15.0612,15.15,70814,0
+ETB.US,D,20241212,000000,15.115,15.1499,15.01,15.08,59565,0
+ETB.US,D,20241213,000000,15.14,15.15,15.05,15.08,41255,0
+ETB.US,D,20241216,000000,15.1621,15.19,15.0805,15.19,39787,0
+ETB.US,D,20241217,000000,15.135,15.2099,15.07,15.16,76415,0
+ETB.US,D,20241218,000000,15.1199,15.3499,14.91,14.94,86644,0
+ETB.US,D,20241219,000000,14.999,15.01,14.75,14.8,62389,0
+ETB.US,D,20241220,000000,14.765,15,14.68,14.95,36399,0
+ETB.US,D,20241223,000000,14.74,15.08,14.74,15.05,95502,0
+ETB.US,D,20241224,000000,15.06,15.12,15.0494,15.1,27333,0
+ETB.US,D,20241226,000000,15.16,15.25,15.0951,15.2,40896,0
+ETB.US,D,20241227,000000,15.1401,15.2,15.05,15.1,25840,0
+ETB.US,D,20241230,000000,15.05,15.05,14.9,15.03,66517,0
+ETB.US,D,20241231,000000,15.0961,15.1943,15,15,103371,0
+ETB.US,D,20250102,000000,15.0093,15.1357,14.91,14.95,42188,0
+ETB.US,D,20250103,000000,15.0378,15.0378,14.92,14.99,28809,0
+ETB.US,D,20250106,000000,15.03,15.1656,14.8501,14.98,86574,0
+ETB.US,D,20250107,000000,14.86,15.0199,14.85,14.94,50370,0
+ETB.US,D,20250108,000000,14.94,15.05,14.87,15.02,44914,0
+ETB.US,D,20250110,000000,14.975,15.02,14.7801,14.85,82834,0
+ETB.US,D,20250113,000000,14.8384,14.87,14.68,14.78,36010,0
+ETB.US,D,20250114,000000,14.895,14.92,14.73,14.84,33081,0
+ETB.US,D,20250115,000000,15.06,15.06,14.7701,14.98,21702,0
+ETB.US,D,20250116,000000,15.0671,15.0671,14.95,15.03,45705,0
+ETB.US,D,20250117,000000,15,15.1999,15,15.08,54904,0
+ETB.US,D,20250121,000000,15.08,15.2,14.982,15.19,66507,0
+ETB.US,D,20250122,000000,15.1965,15.2994,15.1741,15.27,35603,0
+ETB.US,D,20250123,000000,15.24,15.32,15.18,15.28,38713,0
+ETB.US,D,20250124,000000,15.275,15.28,15.22,15.27,37759,0
+ETB.US,D,20250127,000000,15.12,15.18,15.01,15.09,76396,0
+ETB.US,D,20250128,000000,15.09,15.18,15.06,15.16,47918,0
+ETB.US,D,20250129,000000,15.1745,15.1745,14.82,15.02,165178,0
+ETB.US,D,20250130,000000,15.05,15.25,14.96,15.17,92539,0
+ETB.US,D,20250131,000000,15.2484,15.25,15.08,15.22,73410,0
+ETB.US,D,20250203,000000,14.94,15.0811,14.8901,15.03,64104,0
+ETB.US,D,20250204,000000,15.025,15.14,15.005,15.13,105398,0
+ETB.US,D,20250205,000000,15.05,15.13,14.9671,15.09,121799,0
+ETB.US,D,20250206,000000,15.095,15.19,15.01,15.07,90219,0
+ETB.US,D,20250207,000000,14.99,15.055,14.9,14.91,128180,0
+ETB.US,D,20250210,000000,14.95,15.03,14.91,14.95,172772,0
+ETB.US,D,20250211,000000,14.9837,15.05,14.9,15.05,90110,0
+ETB.US,D,20250212,000000,15.03,15.0877,14.9163,15.06,94616,0
+ETB.US,D,20250213,000000,15.015,15.09,15,15.09,102442,0
+ETB.US,D,20250214,000000,14.95,15.0985,14.9,14.98,120991,0
+ETB.US,D,20250218,000000,14.9801,15.0099,14.85,14.97,134036,0
+ETB.US,D,20250219,000000,14.89,14.9289,14.83,14.87,140283,0
+ETB.US,D,20250220,000000,14.875,14.943,14.79,14.81,104736,0
+ETB.US,D,20250221,000000,14.84,14.8703,14.64,14.69,77662,0
+ETB.US,D,20250224,000000,14.7351,14.8,14.7001,14.73,148471,0
+ETB.US,D,20250225,000000,14.7651,14.8,14.64,14.65,80857,0
+ETB.US,D,20250226,000000,14.67,14.756,14.58,14.6,36727,0
+ETB.US,D,20250227,000000,14.635,14.6992,14.39,14.41,86453,0
+ETB.US,D,20250228,000000,14.46,14.6,14.42,14.6,84141,0
+ETB.US,D,20250303,000000,14.5641,14.62,14.41,14.41,81156,0
+ETB.US,D,20250304,000000,14.32,14.35,14.13,14.19,79635,0
+ETB.US,D,20250305,000000,14.1518,14.35,14.13,14.31,63738,0
+ETB.US,D,20250306,000000,14.21,14.23,14.02,14.07,60349,0
+ETB.US,D,20250307,000000,14.02,14.1626,13.96,14.15,56346,0
+ETB.US,D,20250310,000000,14.05,14.23,13.76,13.83,104801,0
+ETB.US,D,20250311,000000,13.799,13.82,13.6,13.7,112564,0
+ETB.US,D,20250312,000000,13.78,13.803,13.6803,13.72,42897,0
+ETB.US,D,20250313,000000,13.68,13.73,13.58,13.63,121136,0
+ETB.US,D,20250314,000000,13.62,13.722,13.56,13.64,106581,0
+ETB.US,D,20250317,000000,13.6398,13.79,13.61,13.73,83516,0
+ETB.US,D,20250318,000000,13.7198,13.735,13.65,13.68,56344,0
+ETB.US,D,20250319,000000,13.64,13.860748,13.64,13.78,51157,0
+ETB.US,D,20250320,000000,13.68,13.83,13.68,13.74,60119,0
+ETB.US,D,20250321,000000,13.89,13.89,13.66,13.78,82622,0
+ETB.US,D,20250324,000000,13.865,13.99,13.78,13.97,76075,0
+ETB.US,D,20250325,000000,13.99,14.0699,13.97,14.01,65445,0
+ETB.US,D,20250326,000000,14,14,13.85,13.86,87006,0
+ETB.US,D,20250327,000000,13.855,13.8571,13.77,13.81,84700,0
+ETB.US,D,20250328,000000,13.825,13.83,13.58,13.69,91016,0
+ETB.US,D,20250331,000000,13.555,13.69,13.42,13.65,142315,0
+ETB.US,D,20250401,000000,13.635,13.74,13.52,13.71,83608,0
+ETB.US,D,20250402,000000,13.635,13.78,13.58,13.77,117183,0
+ETB.US,D,20250403,000000,13.5,13.51,13.21,13.29,130857,0
+ETB.US,D,20250404,000000,13.09,13.09,12.3,12.34,176326,0
+ETB.US,D,20250407,000000,11.66,12.34,11.03,12.03,743175,0
+ETB.US,D,20250408,000000,12.475,12.94,12.06,12.17,347987,0
+ETB.US,D,20250409,000000,12.1581,13.32,12.12,13.22,123330,0
+ETB.US,D,20250410,000000,13.09,13.1697,12.56,12.86,148580,0
+ETB.US,D,20250411,000000,12.863909,13.1406,12.84,13.11,79349,0
+ETB.US,D,20250414,000000,13.2006,13.29,13.03,13.05,86290,0
+ETB.US,D,20250415,000000,12.3,13.0822,12.3,12.92,85178,0
+ETB.US,D,20250416,000000,12.8226,12.8485,12.5207,12.67,78591,0
+ETB.US,D,20250417,000000,12.67,12.8099,12.67,12.75,91354,0
+ETB.US,D,20250421,000000,12.65,12.7,12.28,12.37,137581,0
+ETB.US,D,20250422,000000,12.535,12.78,12.48,12.78,110383,0
+ETB.US,D,20250423,000000,13.0489,13.1,12.92,12.92,88251,0
+ETB.US,D,20250424,000000,13.02,13.2,12.98,13.15,81551,0
+ETB.US,D,20250425,000000,13.18,13.29,13.15,13.26,37356,0
+ETB.US,D,20250428,000000,13.1641,13.3024,13.1641,13.27,41831,0
+ETB.US,D,20250429,000000,13.29,13.41,13.27,13.35,85237,0
+ETB.US,D,20250430,000000,13.3,13.38,13.145,13.37,84117,0
+ETB.US,D,20250501,000000,13.55,13.56,13.43,13.51,47972,0
+ETB.US,D,20250502,000000,13.57,13.6205,13.5001,13.56,44228,0
+ETB.US,D,20250505,000000,13.535,13.55,13.43,13.52,53573,0
+ETB.US,D,20250506,000000,13.5,13.59,13.44,13.52,76097,0
+ETB.US,D,20250507,000000,13.6,13.64,13.46,13.54,89315,0
+ETB.US,D,20250508,000000,13.64,13.73,13.6,13.66,54643,0
+ETB.US,D,20250509,000000,13.69,13.6998,13.5901,13.68,35113,0
+ETB.US,D,20250512,000000,13.98,14.08,13.82,13.94,111678,0
+ETB.US,D,20250513,000000,13.9168,14,13.812,13.94,97327,0
+ETB.US,D,20250514,000000,13.94,14.0199,13.8804,13.93,70015,0
+ETB.US,D,20250515,000000,13.8,13.87,13.7731,13.85,29984,0
+ETB.US,D,20250516,000000,13.8137,13.9399,13.8101,13.85,86110,0
+ETB.US,D,20250519,000000,13.73,13.82,13.72,13.75,40997,0
+ETB.US,D,20250520,000000,13.81,13.82,13.73,13.82,124260,0
+ETB.US,D,20250521,000000,13.8333,13.85,13.68,13.72,79019,0
+ETB.US,D,20250522,000000,13.85,13.85,13.7,13.7,70661,0
+ETB.US,D,20250523,000000,13.615,13.73,13.58,13.63,65449,0
+ETB.US,D,20250527,000000,13.775,13.89,13.775,13.89,37901,0
+ETB.US,D,20250528,000000,13.85,13.94,13.71,13.77,69915,0
+ETB.US,D,20250529,000000,13.92,13.92,13.8013,13.92,67768,0
+ETB.US,D,20250530,000000,13.9501,13.99,13.84,13.99,67334,0
+ETB.US,D,20250602,000000,14,14.03,13.93,13.99,31015,0
+ETB.US,D,20250603,000000,13.99,14.07,13.95,14.01,65048,0
+ETB.US,D,20250604,000000,14.015,14.15,13.98,14.03,64783,0
+ETB.US,D,20250605,000000,14.0973,14.1553,13.92,13.97,45320,0
+ETB.US,D,20250606,000000,14.01,14.060137,13.98,13.99,150015,0
+ETB.US,D,20250609,000000,13.9903,14.07,13.99,13.99,89598,0
+ETB.US,D,20250610,000000,14.06,14.12,14.05,14.12,62258,0
+ETB.US,D,20250611,000000,14.15,14.19,14.1,14.12,72458,0
+ETB.US,D,20250612,000000,14.14,14.24,14.14,14.23,93686,0
+ETB.US,D,20250613,000000,14.1859,14.1859,14.08,14.12,69436,0
+ETB.US,D,20250616,000000,14.036,14.1774,14.036,14.09,43468,0
+ETB.US,D,20250617,000000,14.045,14.09,13.99,14.02,36837,0
+ETB.US,D,20250618,000000,14.04,14.04,13.96,14,39403,0
+ETB.US,D,20250620,000000,14.0419,14.0766,13.95,14,61188,0
+ETB.US,D,20250623,000000,14.05,14.13,14,14.13,51001,0
+ETB.US,D,20250624,000000,14.1429,14.26,14.1429,14.26,50495,0
+ETB.US,D,20250625,000000,14.26,14.3,14.18,14.25,69407,0
+ETB.US,D,20250626,000000,14.27,14.32,14.255,14.29,47347,0
+ETB.US,D,20250627,000000,14.33,14.43,14.29,14.4,69609,0
+ETB.US,D,20250630,000000,14.455,14.49,14.38,14.44,66103,0
+ETB.US,D,20250701,000000,14.36,14.43,14.25,14.42,118882,0
+ETB.US,D,20250702,000000,14.465,14.475,14.39,14.44,55906,0
+ETB.US,D,20250703,000000,14.49,14.55,14.48,14.54,54078,0
+ETB.US,D,20250707,000000,14.525,14.55,14.39,14.43,55155,0
+ETB.US,D,20250708,000000,14.435,14.4919,14.411,14.45,36888,0
+ETB.US,D,20250709,000000,14.49,14.51,14.45,14.49,70215,0
+ETB.US,D,20250710,000000,14.53,14.54,14.45,14.53,55146,0
+ETB.US,D,20250711,000000,14.45,14.6,14.45,14.55,52419,0
+ETB.US,D,20250714,000000,14.51,14.58,14.47,14.55,56483,0
+ETB.US,D,20250715,000000,14.51,14.51,14.4,14.42,47345,0
+ETB.US,D,20250716,000000,14.515,14.515,14.31,14.42,48789,0
+ETB.US,D,20250717,000000,14.4,14.46,14.255,14.36,235533,0
+ETB.US,D,20250718,000000,14.33,14.405,14.2506,14.33,46318,0
+ETB.US,D,20250721,000000,14.38,14.47,14.365,14.47,67212,0
+ETB.US,D,20250722,000000,14.45,14.51,14.385,14.42,37233,0
+ETB.US,D,20250723,000000,14.45,14.5,14.4301,14.5,43975,0
+ETB.US,D,20250724,000000,14.4933,14.5,14.44,14.44,33636,0
+ETB.US,D,20250725,000000,14.46,14.55,14.4283,14.52,56004,0
+ETB.US,D,20250728,000000,14.4,14.56,14.4,14.54,48849,0
+ETB.US,D,20250729,000000,14.505,14.55,14.46,14.51,41671,0
+ETB.US,D,20250730,000000,14.53,14.56,14.43,14.56,63449,0
+ETB.US,D,20250731,000000,14.56,14.66,14.465,14.51,92098,0
+ETB.US,D,20250801,000000,14.5373,14.5373,14.33,14.39,63656,0
+ETB.US,D,20250804,000000,14.45,14.5067,14.4116,14.47,48417,0
+ETB.US,D,20250805,000000,14.46,14.58,14.4001,14.48,73763,0
+ETB.US,D,20250806,000000,14.56,14.63,14.5047,14.62,60997,0
+ETB.US,D,20250807,000000,14.67,14.75,14.64,14.72,74266,0
+ETB.US,D,20250808,000000,14.7301,14.75,14.69,14.73,52969,0
+ETB.US,D,20250811,000000,14.7108,14.78,14.69,14.72,29324,0
+ETB.US,D,20250812,000000,14.72,14.81,14.7,14.79,58166,0
+ETB.US,D,20250813,000000,14.87,14.89,14.785,14.89,35623,0
+ETB.US,D,20250814,000000,14.7909,14.89,14.7909,14.88,35033,0
+ETB.US,D,20250815,000000,14.8303,14.85,14.72,14.72,36914,0
+ETB.US,D,20250818,000000,14.72,14.8,14.68,14.8,50741,0
+ETB.US,D,20250819,000000,14.8,14.8,14.71,14.75,44566,0
+ETB.US,D,20250820,000000,14.72,14.7413,14.53,14.68,52101,0
+ETB.US,D,20250821,000000,14.63,14.74,14.6,14.67,37937,0
+ETB.US,D,20250822,000000,14.75,14.7999,14.7,14.78,50459,0
+ETB.US,D,20250825,000000,14.82,14.8857,14.7589,14.87,75609,0
+ETB.US,D,20250826,000000,14.84,14.9,14.82,14.87,45581,0
+ETB.US,D,20250827,000000,14.88,14.95,14.8504,14.95,49653,0
+ETB.US,D,20250828,000000,14.95,15.01,14.92,15.01,129942,0
+ETB.US,D,20250829,000000,15.03,15.07,14.8868,14.93,86423,0
+ETB.US,D,20250902,000000,14.8,14.8855,14.75,14.88,80733,0
+ETB.US,D,20250903,000000,14.91,14.9615,14.91,14.92,49281,0
+ETB.US,D,20250904,000000,14.955,14.99,14.925,14.99,28787,0
+ETB.US,D,20250905,000000,15,15.0816,14.88,14.96,50970,0
+ETB.US,D,20250908,000000,15.0999,15.0999,14.9774,15,25355,0
+ETB.US,D,20250909,000000,14.985,15,14.94,14.97,40669,0
+ETB.US,D,20250910,000000,15.0065,15.06,14.88,15,53276,0
+ETB.US,D,20250911,000000,15.0275,15.15,15.01,15.06,51602,0
+ETB.US,D,20250912,000000,15.05,15.055,15.03,15.04,35416,0
+ETB.US,D,20250915,000000,14.9602,15,14.94,14.94,38298,0
+ETB.US,D,20250916,000000,14.95,14.975,14.9,14.92,43364,0
+ETB.US,D,20250917,000000,14.93,14.93,14.82,14.84,41839,0
+ETB.US,D,20250918,000000,14.94,14.94,14.8711,14.92,47962,0
+ETB.US,D,20250919,000000,14.93,14.975,14.83,14.95,53074,0
+ETB.US,D,20250922,000000,14.95,15.09,14.95,15.08,39243,0
+ETB.US,D,20250923,000000,15.139,15.15,14.9849,15.05,59522,0
+ETB.US,D,20250924,000000,15.11,15.11,14.9194,15,69936,0
+ETB.US,D,20250925,000000,14.975,15,14.87,14.95,58259,0
+ETB.US,D,20250926,000000,14.85,15.06,14.84,15,53680,0
+ETB.US,D,20250929,000000,15.07,15.07,14.89,14.97,61162,0
+ETB.US,D,20250930,000000,14.928,15,14.828,15,98368,0
+ETB.US,D,20251001,000000,14.955,15.0412,14.85,15.02,63680,0
+ETB.US,D,20251002,000000,14.94,15.02,14.88,14.99,64962,0
+ETB.US,D,20251003,000000,14.86,15,14.86,14.98,59916,0
+ETB.US,D,20251006,000000,14.915,14.98,14.82,14.96,80501,0
+ETB.US,D,20251007,000000,14.98,15.14,14.98,15.07,99862,0
+ETB.US,D,20251008,000000,15.13,15.26,15.0701,15.18,130217,0
+ETB.US,D,20251009,000000,15.2201,15.28,15.11,15.16,124216,0
+ETB.US,D,20251010,000000,15.21,15.25,14.83,14.83,63897,0
+ETB.US,D,20251013,000000,14.95,15.04,14.94,14.98,60411,0
+ETB.US,D,20251014,000000,14.9547,15.0399,14.89,14.93,75129,0
+ETB.US,D,20251015,000000,14.92,14.99,14.8168,14.91,34456,0
+ETB.US,D,20251016,000000,14.955,14.99,14.8,14.83,54742,0
+ETB.US,D,20251017,000000,14.85,14.93,14.8,14.91,37677,0
+ETB.US,D,20251020,000000,14.956,15.11,14.95,15.09,105146,0
+ETB.US,D,20251021,000000,15.1,15.19,15.05,15.14,31639,0
+ETB.US,D,20251022,000000,15.18,15.19,14.97,15.05,40114,0
+ETB.US,D,20251023,000000,15.11,15.13,15.016,15.09,33378,0
+ETB.US,D,20251024,000000,15.2,15.25,15.1,15.1,40762,0
+ETB.US,D,20251027,000000,15.2,15.3,15.15,15.29,43316,0
+ETB.US,D,20251028,000000,15.3,15.3,15.19,15.26,24420,0
+ETB.US,D,20251029,000000,15.28,15.3,15.17,15.29,54785,0
+ETB.US,D,20251030,000000,15.28,15.29,15.175,15.22,62873,0
+ETB.US,D,20251031,000000,15.36,15.3716,15.21,15.32,65711,0
+ETB.US,D,20251103,000000,15.36,15.38,15.21,15.28,34826,0
+ETB.US,D,20251104,000000,15.15,15.24,15.145,15.21,58079,0
+ETB.US,D,20251105,000000,15.175,15.29,15.1,15.24,39009,0
+ETB.US,D,20251106,000000,15.25,15.26,15.115,15.15,100582,0
+ETB.US,D,20251107,000000,15.1,15.1495,14.6,14.93,205366,0
+ETB.US,D,20251110,000000,15.12,15.25,15.03,15.19,93941,0
+ETB.US,D,20251111,000000,15.15,15.24,15.08,15.2,102472,0
+ETB.US,D,20251112,000000,15.24,15.27,15.14,15.21,108713,0
+ETB.US,D,20251113,000000,15.2,15.22,15.03,15.09,68071,0
+ETB.US,D,20251114,000000,14.79,15.03,14.75,15.03,65828,0
+ETB.US,D,20251117,000000,15,15.07,14.83,14.92,63028,0
+ETB.US,D,20251118,000000,14.84,14.92,14.738,14.83,41395,0
+ETB.US,D,20251119,000000,14.9599,14.9599,14.7436,14.8,51183,0
+ETB.US,D,20251120,000000,14.965,15.02,14.54,14.65,53701,0
+ETB.US,D,20251121,000000,14.65,14.83,14.61,14.82,68035,0
+ETB.US,D,20251124,000000,14.81,14.95,14.81,14.93,51875,0
+ETB.US,D,20251125,000000,14.935,15.1,14.89,15.09,56184,0
+ETB.US,D,20251126,000000,15.1415,15.24,15.11,15.22,48587,0
+ETB.US,D,20251128,000000,15.255,15.45,15.255,15.38,66023,0
+ETB.US,D,20251201,000000,15.28,15.36,15.24,15.26,42200,0
+ETB.US,D,20251202,000000,15.3,15.365,15.21,15.32,29854,0
+ETB.US,D,20251203,000000,15.32,15.32,15.23,15.25,46696,0
+ETB.US,D,20251204,000000,15.34,15.3455,15.17,15.23,70300,0
+ETB.US,D,20251205,000000,15.28,15.35,15.21,15.27,66017,0
+ETB.US,D,20251208,000000,15.31,15.31,15.15,15.24,62808,0
+ETB.US,D,20251209,000000,15.1865,15.27,15.17,15.22,30223,0
+ETB.US,D,20251210,000000,15.19,15.28,15.18,15.27,26259,0
+ETB.US,D,20251211,000000,15.1872,15.24,15.12,15.24,105022,0
+ETB.US,D,20251212,000000,15.2495,15.2495,15.0901,15.11,39474,0
+ETB.US,D,20251215,000000,15.1,15.1,14.99,15.04,31148,0
+ETB.US,D,20251216,000000,15,15.1,14.95,14.99,66390,0
+ETB.US,D,20251217,000000,15.005,15.05,14.9101,14.94,43370,0
+ETB.US,D,20251218,000000,15,15.0571,14.95,14.95,73689,0
+ETB.US,D,20251219,000000,15.03,15.21,15,15.21,50427,0
+ETB.US,D,20251222,000000,15.185,15.31,15.185,15.28,23671,0
+ETB.US,D,20251223,000000,15.275,15.3299,15.22,15.3,35404,0
+ETB.US,D,20251224,000000,15.3499,15.35,15.31,15.34,26455,0
+ETB.US,D,20251226,000000,15.31,15.3799,15.31,15.37,42539,0
+ETB.US,D,20251229,000000,15.28,15.32,15.22,15.31,65126,0
+ETB.US,D,20251230,000000,15.33,15.43,15.33,15.37,99557,0
+ETB.US,D,20251231,000000,15.405,15.426,15.27,15.27,73944,0
+ETB.US,D,20260102,000000,15.365,15.4,15.12,15.27,82919,0
+ETB.US,D,20260105,000000,15.37,15.3999,15.3101,15.37,43799,0
+ETB.US,D,20260106,000000,15.41,15.45,15.37,15.45,70199,0
+ETB.US,D,20260107,000000,15.444,15.454044,15.41,15.42,40795,0
+ETB.US,D,20260108,000000,15.42,15.47,15.39,15.43,58388,0
+ETB.US,D,20260109,000000,15.46,15.51,15.4306,15.45,42771,0
+ETB.US,D,20260112,000000,15.35,15.46,15.325,15.43,98223,0
+ETB.US,D,20260113,000000,15.455,15.475,15.4001,15.45,39864,0
+ETB.US,D,20260114,000000,15.47,15.47,15.34,15.36,37349,0
+ETB.US,D,20260115,000000,15.32,15.3347,15.22,15.26,60454,0
+ETB.US,D,20260116,000000,15.34,15.34,15.2,15.22,95690,0
+ETB.US,D,20260120,000000,15.14,15.21,15.005,15.06,65904,0
+ETB.US,D,20260121,000000,15.1,15.26,15.0763,15.24,59698,0
+ETB.US,D,20260122,000000,15.367,15.41,15.3044,15.4,54319,0
+ETB.US,D,20260123,000000,15.3436,15.43,15.25,15.43,32585,0
+ETB.US,D,20260126,000000,15.42,15.5,15.41,15.49,45788,0
+ETB.US,D,20260127,000000,15.415,15.52,15.3,15.49,34960,0
+ETB.US,D,20260128,000000,15.51,15.58,15.44,15.52,55054,0
+ETB.US,D,20260129,000000,15.49,15.52,15.31,15.52,51623,0
+ETB.US,D,20260130,000000,15.475,15.57,15.32,15.45,106887,0
+ETB.US,D,20260202,000000,15.47,15.54,15.46,15.53,41557,0
+ETB.US,D,20260203,000000,15.455,15.5072,15.35,15.4,50222,0
+ETB.US,D,20260204,000000,15.42,15.5299,15.36,15.41,28948,0
+ETB.US,D,20260205,000000,15.34,15.5277,15.175,15.23,44038,0
+ETB.US,D,20260206,000000,15.33,15.4575,15.29,15.45,67374,0
+ETB.US,D,20260209,000000,15.4,15.5299,15.38,15.49,26400,0
+ETB.US,D,20260210,000000,15.53,15.58,15.5,15.51,60828,0
+ETB.US,D,20260211,000000,15.55,15.6,15.39,15.49,24329,0
+ETB.US,D,20260212,000000,15.5401,15.58,15.35,15.35,28933,0
+ETB.US,D,20260213,000000,15.375,15.485,15.3,15.39,71185,0
+ETB.US,D,20260217,000000,15.385,15.385,15.14,15.3,39362,0
+ETB.US,D,20260218,000000,15.33,15.46,15.3,15.3221,24247,0
diff --git a/daily/us/nyse stocks/1/ethu.us.txt b/daily/us/nyse stocks/1/ethu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b37079cc555ea8df5390de534e3680b05ed9444f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ethu.us.txt	
@@ -0,0 +1,428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHU.US,D,20240605,000000,308.82,319.292,302.297,318.497,50301.7,0
+ETHU.US,D,20240606,000000,313.166,314.332,303.091,303.483,34273.1,0
+ETHU.US,D,20240607,000000,306.644,309.588,268.907,286.294,42659,0
+ETHU.US,D,20240610,000000,283.529,289.85,281.556,282.541,7542.83,0
+ETHU.US,D,20240611,000000,261.399,261.399,245.172,255.474,29398.3,0
+ETHU.US,D,20240612,000000,272.857,277.403,257.053,260.412,47757.7,0
+ETHU.US,D,20240613,000000,259.621,260.017,244.999,252.904,28485.7,0
+ETHU.US,D,20240614,000000,258.438,258.438,235.7,241.248,36207.5,0
+ETHU.US,D,20240617,000000,259.026,265.547,249.942,262.782,41084.4,0
+ETHU.US,D,20240618,000000,238.283,245.198,235.015,242.629,30282.3,0
+ETHU.US,D,20240620,000000,259.621,260.011,251.324,258.438,27328.7,0
+ETHU.US,D,20240621,000000,248.754,258.043,246.185,258.043,20837.2,0
+ETHU.US,D,20240624,000000,225.043,227.987,214.77,223.068,62939,0
+ETHU.US,D,20240625,000000,233.202,240.514,231.026,238.539,45200.6,0
+ETHU.US,D,20240626,000000,233.595,237.946,225.494,237.946,39841.5,0
+ETHU.US,D,20240627,000000,242.884,247.429,241.7,243.48,49846.3,0
+ETHU.US,D,20240628,000000,242.686,247.233,230.611,231.621,38800.4,0
+ETHU.US,D,20240701,000000,245.848,250.001,242.686,245.651,36865.1,0
+ETHU.US,D,20240702,000000,243.083,243.482,234.783,237.35,28230.3,0
+ETHU.US,D,20240703,000000,221.741,227.273,219.959,222.925,37586,0
+ETHU.US,D,20240705,000000,177.47,182.015,172.925,180.236,119886,0
+ETHU.US,D,20240708,000000,187.351,187.548,168.976,181.817,62758.9,0
+ETHU.US,D,20240709,000000,189.327,194.446,185.77,189.525,43714.4,0
+ETHU.US,D,20240710,000000,194.07,199.801,192.094,194.663,65133.5,0
+ETHU.US,D,20240711,000000,203.556,204.149,192.688,194.269,64871.5,0
+ETHU.US,D,20240712,000000,192.094,200.987,192.094,195.454,48027.3,0
+ETHU.US,D,20240715,000000,225.295,235.374,222.944,232.805,156124,0
+ETHU.US,D,20240716,000000,233.202,244.267,228.062,241.7,94469.4,0
+ETHU.US,D,20240717,000000,237.252,241.501,226.879,233.401,66890.9,0
+ETHU.US,D,20240718,000000,242.292,243.083,226.085,231.423,80182.7,0
+ETHU.US,D,20240719,000000,231.225,250.968,231.026,248.222,82354.3,0
+ETHU.US,D,20240722,000000,242.884,245.059,234.783,243.774,85362.3,0
+ETHU.US,D,20240723,000000,242.884,244.07,227.865,237.35,175150,0
+ETHU.US,D,20240724,000000,238.483,238.88,223.452,223.949,93943.1,0
+ETHU.US,D,20240725,000000,195.373,198.537,188.057,192.407,145367,0
+ETHU.US,D,20240726,000000,205.853,211.985,203.282,210.798,63169,0
+ETHU.US,D,20240729,000000,222.464,222.464,207.634,214.752,83629.4,0
+ETHU.US,D,20240730,000000,219.697,220.882,207.832,209.414,99648.7,0
+ETHU.US,D,20240731,000000,217.323,219.498,206.051,209.215,80965.5,0
+ETHU.US,D,20240801,000000,197.351,199.43,184.002,191.221,90412.8,0
+ETHU.US,D,20240802,000000,192.407,196.958,172.879,175.401,80513.3,0
+ETHU.US,D,20240805,000000,81.0762,118.352,79.6918,105.201,427714,0
+ETHU.US,D,20240806,000000,109.353,118.45,106.387,112.914,196228,0
+ETHU.US,D,20240807,000000,110.145,112.321,98.2821,99.664,254564,0
+ETHU.US,D,20240808,000000,109.353,121.614,105.005,119.439,174677,0
+ETHU.US,D,20240809,000000,123,126.756,116.869,120.626,100004,0
+ETHU.US,D,20240812,000000,128.931,132.292,120.231,126.952,120474,0
+ETHU.US,D,20240813,000000,124.778,133.381,123.592,131.305,141638,0
+ETHU.US,D,20240814,000000,132.095,132.786,123.592,127.547,108843,0
+ETHU.US,D,20240815,000000,126.557,127.745,113.903,115.287,182343,0
+ETHU.US,D,20240816,000000,121.614,123.395,116.275,123,105186,0
+ETHU.US,D,20240819,000000,120.032,122.994,116.867,121.021,75471.9,0
+ETHU.US,D,20240820,000000,124.184,124.976,115.88,120.231,90252,0
+ETHU.US,D,20240821,000000,118.45,124.976,114.297,124.581,130091,0
+ETHU.US,D,20240822,000000,122.801,122.801,118.845,120.427,64604.5,0
+ETHU.US,D,20240823,000000,125.569,134.369,123.002,134.073,135848,0
+ETHU.US,D,20240826,000000,131.897,132.292,126.261,126.756,97306.2,0
+ETHU.US,D,20240827,000000,121.415,121.415,115.287,117.659,214860,0
+ETHU.US,D,20240828,000000,111.818,113.896,105.683,110.236,155671,0
+ETHU.US,D,20240829,000000,115.183,117.954,110.533,112.413,77718.5,0
+ETHU.US,D,20240830,000000,113.6,113.6,103.11,110.037,161930,0
+ETHU.US,D,20240903,000000,110.236,110.236,103.309,104.2,108670,0
+ETHU.US,D,20240904,000000,100.341,108.256,99.6471,105.289,147294,0
+ETHU.US,D,20240905,000000,100.143,101.331,95.7883,97.2724,112379,0
+ETHU.US,D,20240906,000000,100.143,100.341,83.9138,85.2,248738,0
+ETHU.US,D,20240909,000000,92.4236,95.6893,89.3561,95.5904,102060,0
+ETHU.US,D,20240910,000000,94.6009,98.6579,92.6217,97.9654,78950.8,0
+ETHU.US,D,20240911,000000,93.8091,96.9738,89.0593,94.4028,97289.4,0
+ETHU.US,D,20240912,000000,94.9966,96.4809,92.028,96.1842,91506.3,0
+ETHU.US,D,20240913,000000,94.8979,101.824,94.6009,101.331,126950,0
+ETHU.US,D,20240916,000000,91.2363,91.5333,88.0717,89.8513,145716,0
+ETHU.US,D,20240917,000000,92.2258,97.8663,90.8405,94.6009,110353,0
+ETHU.US,D,20240918,000000,91.2363,95.5904,89.2574,91.4343,134572,0
+ETHU.US,D,20240919,000000,102.121,105.881,99.7467,103.309,146467,0
+ETHU.US,D,20240920,000000,109.443,112.402,107.661,109.938,125059,0
+ETHU.US,D,20240923,000000,119.043,123.695,117.36,121.121,116040,0
+ETHU.US,D,20240924,000000,117.557,119.735,113.6,118.944,141564,0
+ETHU.US,D,20240925,000000,115.976,117.063,111.126,111.818,90912.2,0
+ETHU.US,D,20240926,000000,116.85,120.217,115.068,119.029,134150,0
+ETHU.US,D,20240927,000000,119.424,126.059,118.038,123.386,127883,0
+ETHU.US,D,20240930,000000,116.255,116.651,111.204,113.087,117267,0
+ETHU.US,D,20241001,000000,114.076,114.354,99.421,103.381,180895,0
+ETHU.US,D,20241002,000000,98.6288,102.764,93.6777,93.8755,222242,0
+ETHU.US,D,20241003,000000,92.0931,93.0834,88.5282,92.0931,195614,0
+ETHU.US,D,20241004,000000,94.4698,99.2225,91.9111,98.4308,176743,0
+ETHU.US,D,20241007,000000,101.797,105.56,97.0444,99.2225,140047,0
+ETHU.US,D,20241008,000000,98.2327,100.015,95.46,98.8268,93449.7,0
+ETHU.US,D,20241009,000000,97.6385,101.402,95.8561,96.8462,103868,0
+ETHU.US,D,20241010,000000,94.8659,97.0444,89.7165,92.6872,159347,0
+ETHU.US,D,20241011,000000,97.2424,101.303,97.0464,100.214,150227,0
+ETHU.US,D,20241014,000000,107.939,115.266,107.342,113.878,170964,0
+ETHU.US,D,20241015,000000,112.096,119.424,105.758,110.907,186968,0
+ETHU.US,D,20241016,000000,114.274,115.661,110.907,112.988,109032,0
+ETHU.US,D,20241017,000000,112.492,114.274,109.125,110.907,89573.7,0
+ETHU.US,D,20241018,000000,112.889,118.038,112.395,115.661,142047,0
+ETHU.US,D,20241021,000000,119.226,119.226,115.663,118.038,163316,0
+ETHU.US,D,20241022,000000,113.681,114.668,111.304,113.482,118244,0
+ETHU.US,D,20241023,000000,108.928,109.72,98.2327,103.184,238856,0
+ETHU.US,D,20241024,000000,104.571,105.758,102.194,104.968,149637,0
+ETHU.US,D,20241025,000000,105.264,107.74,97.8367,99.8164,248382,0
+ETHU.US,D,20241028,000000,104.175,104.869,100.807,102.392,220360,0
+ETHU.US,D,20241029,000000,111.849,117.402,110.857,112.643,341457,0
+ETHU.US,D,20241030,000000,117.798,120.972,114.427,114.824,368932,0
+ETHU.US,D,20241031,000000,111.849,112.016,101.339,101.735,315443,0
+ETHU.US,D,20241101,000000,103.52,107.884,99.5535,102.132,189517,0
+ETHU.US,D,20241104,000000,97.3724,97.5668,92.7754,94.2986,242731,0
+ETHU.US,D,20241105,000000,96.9758,98.9589,92.4146,94.3976,281907,0
+ETHU.US,D,20241106,000000,110.66,117.104,109.272,116.113,473587,0
+ETHU.US,D,20241107,000000,126.524,135.447,123.749,134.456,640219,0
+ETHU.US,D,20241108,000000,138.622,141.796,133.069,137.829,667383,0
+ETHU.US,D,20241111,000000,158.666,178.683,157.066,178.087,1639879,0
+ETHU.US,D,20241112,000000,167.179,171.336,160.833,168.964,1035448,0
+ETHU.US,D,20241113,000000,163.806,174.12,152.111,156.867,1003070,0
+ETHU.US,D,20241114,000000,158.056,159.246,145.166,148.934,703901,0
+ETHU.US,D,20241115,000000,145.961,148.736,140.803,148.736,459206,0
+ETHU.US,D,20241118,000000,149.331,159.147,146.456,154.885,722633,0
+ETHU.US,D,20241119,000000,149.091,153.916,147.743,149.53,709384,0
+ETHU.US,D,20241120,000000,152.267,152.876,142.191,146.555,715124,0
+ETHU.US,D,20241121,000000,173.724,177.294,162.222,173.724,1995569,0
+ETHU.US,D,20241122,000000,166.442,169.958,163.609,166.387,865354,0
+ETHU.US,D,20241125,000000,186.017,191.77,170.946,187.804,1764616,0
+ETHU.US,D,20241126,000000,166.846,172.202,160.1,167.837,1164862,0
+ETHU.US,D,20241127,000000,184.697,200.176,184.305,199.382,1420093,0
+ETHU.US,D,20241129,000000,197.101,201.559,193.629,194.62,808088,0
+ETHU.US,D,20241202,000000,197.992,203.945,189.264,196.406,1094166,0
+ETHU.US,D,20241203,000000,188.371,195.017,182.915,194.819,1029245,0
+ETHU.US,D,20241204,000000,207.516,226.76,206.723,225.57,1597690,0
+ETHU.US,D,20241205,000000,229.834,234.894,212.079,216.84,1239462,0
+ETHU.US,D,20241206,000000,227.356,248.979,225.768,244.615,1284804,0
+ETHU.US,D,20241209,000000,221.602,229.438,201.663,205.928,1695964,0
+ETHU.US,D,20241210,000000,202.358,203.943,179.94,194.819,1587217,0
+ETHU.US,D,20241211,000000,202.655,215.055,202.159,214.063,979298,0
+ETHU.US,D,20241212,000000,229.339,231.033,214.86,219.023,1043040,0
+ETHU.US,D,20241213,000000,222.99,228.148,217.435,222.395,741924,0
+ETHU.US,D,20241216,000000,220.667,244.281,220.468,235.947,1291706,0
+ETHU.US,D,20241217,000000,232.375,234.36,221.066,223.643,848216,0
+ETHU.US,D,20241218,000000,214.96,219.674,188.718,195.266,1295532,0
+ETHU.US,D,20241219,000000,194.377,195.861,155.975,161.532,1994579,0
+ETHU.US,D,20241220,000000,155.975,172.61,153.991,166.889,2329754,0
+ETHU.US,D,20241223,000000,157.761,163.714,149.823,162.523,1318261,0
+ETHU.US,D,20241224,000000,167.088,174.031,165.897,172.743,779277,0
+ETHU.US,D,20241226,000000,157.571,157.761,151.609,153.991,1015852,0
+ETHU.US,D,20241227,000000,158.745,158.753,150.459,153.792,874373,0
+ETHU.US,D,20241230,000000,154.189,161.432,149.823,159.149,896432,0
+ETHU.US,D,20241231,000000,163.119,164.705,152.996,154.784,596696,0
+ETHU.US,D,20250102,000000,165.501,170.064,162.325,165.302,700985,0
+ETHU.US,D,20250103,000000,170.261,182.17,169.667,179.391,772897,0
+ETHU.US,D,20250106,000000,181.473,193.281,180.842,186.733,791849,0
+ETHU.US,D,20250107,000000,181.748,182.128,152.205,155.777,1270374,0
+ETHU.US,D,20250108,000000,152.573,154.884,138.909,145.854,1019796,0
+ETHU.US,D,20250110,000000,144.664,149.029,137.585,143.473,731883,0
+ETHU.US,D,20250113,000000,123.83,129.185,113.111,128.193,1395250,0
+ETHU.US,D,20250114,000000,138.512,140.268,134.545,138.909,634953,0
+ETHU.US,D,20250115,000000,145.06,161.333,143.991,157.364,1122381,0
+ETHU.US,D,20250116,000000,148.829,151.198,141.488,148.632,906187,0
+ETHU.US,D,20250117,000000,156.524,165.501,154.387,164.508,1112557,0
+ETHU.US,D,20250121,000000,147.057,150.517,140.497,145.359,1307301,0
+ETHU.US,D,20250122,000000,144.261,144.862,138.711,140.298,838912,0
+ETHU.US,D,20250123,000000,137.824,143.669,134.345,138.909,1445913,0
+ETHU.US,D,20250124,000000,152.207,154.577,145.658,146.251,907655,0
+ETHU.US,D,20250127,000000,125.614,130.177,120.652,129.582,1428959,0
+ETHU.US,D,20250128,000000,131.374,134.966,125.216,125.415,614586,0
+ETHU.US,D,20250129,000000,126.69,132.261,121.761,128.384,870062,0
+ETHU.US,D,20250130,000000,138.233,140.815,135.445,135.644,758529,0
+ETHU.US,D,20250131,000000,146.988,153.743,140.02,142.605,1412274,0
+ETHU.US,D,20250203,000000,77.9654,95.965,77.5676,89.8988,8272225,0
+ETHU.US,D,20250204,000000,96.0645,100.838,90.8933,92.0867,3674228,0
+ETHU.US,D,20250205,000000,97.2498,97.2578,90.2966,93.3794,2076420,0
+ETHU.US,D,20250206,000000,93.8408,94.6106,87.5121,90.4955,2069971,0
+ETHU.US,D,20250207,000000,95.4678,95.4678,80.7498,81.5454,2714827,0
+ETHU.US,D,20250210,000000,86.0702,88.3077,84.7277,87.5121,1316864,0
+ETHU.US,D,20250211,000000,85.5233,86.9155,80.7498,81.7444,1307601,0
+ETHU.US,D,20250212,000000,79.7654,87.9099,78.3631,86.7166,2347440,0
+ETHU.US,D,20250213,000000,84.7277,85.921,82.341,85.3244,1400834,0
+ETHU.US,D,20250214,000000,87.8105,94.0756,87.3133,89.8988,1766939,0
+ETHU.US,D,20250218,000000,89.2724,89.501,81.5454,83.1366,2120097,0
+ETHU.US,D,20250219,000000,88.7055,89.682,86.1199,88.7055,1298538,0
+ETHU.US,D,20250220,000000,91.49,92.2856,87.713,90.8933,1868739,0
+ETHU.US,D,20250221,000000,95.6667,96.2634,81.9432,82.5399,3348983,0
+ETHU.US,D,20250224,000000,85.2686,86.3128,81.9432,83.3355,3241063,0
+ETHU.US,D,20250225,000000,68.6115,75.5767,65.4352,73.5898,4791834,0
+ETHU.US,D,20250226,000000,67.1966,71.6764,59.9294,64.907,3040578,0
+ETHU.US,D,20250227,000000,64.5765,65.3052,59.133,59.7303,2363166,0
+ETHU.US,D,20250228,000000,55.1052,59.9274,53.7573,58.1375,3263287,0
+ETHU.US,D,20250303,000000,65.3052,65.9025,51.3681,52.7618,3475165,0
+ETHU.US,D,20250304,000000,49.8748,56.3456,46.5897,53.5582,2476795,0
+ETHU.US,D,20250305,000000,56.5407,58.5357,54.5537,58.3366,1778499,0
+ETHU.US,D,20250306,000000,59.1091,60.5267,55.151,56.5447,2795782,0
+ETHU.US,D,20250307,000000,55.5731,59.3321,53.3591,54.1555,2364980,0
+ETHU.US,D,20250310,000000,51.9654,52.1466,36.8337,40.0193,3623340,0
+ETHU.US,D,20250311,000000,41.7117,43.6031,38.2294,43.2049,2649659,0
+ETHU.US,D,20250312,000000,41.194,41.3971,38.0283,40.0193,2443550,0
+ETHU.US,D,20250313,000000,40.6166,40.6166,37.2319,38.6256,1560819,0
+ETHU.US,D,20250314,000000,40.6166,42.6076,39.7207,42.1099,1680137,0
+ETHU.US,D,20250317,000000,40.4175,43.0058,39.8202,42.4085,1788783,0
+ETHU.US,D,20250318,000000,40.4175,40.8157,39.2229,40.6166,1234431,0
+ETHU.US,D,20250319,000000,45.3592,47.187,44.5987,46.1915,2303686,0
+ETHU.US,D,20250320,000000,44.0113,45.196,42.4085,43.5036,2073105,0
+ETHU.US,D,20250321,000000,42.4085,43.8022,41.8112,43.5036,971300,0
+ETHU.US,D,20250324,000000,47.9834,49.178,47.5852,48.5807,1811809,0
+ETHU.US,D,20250325,000000,47.7484,48.1825,46.7888,47.8838,1212501,0
+ETHU.US,D,20250326,000000,46.5897,46.9879,43.404,44.3,1170581,0
+ETHU.US,D,20250327,000000,44.41,45.4,43.6,44.6,1074181,0
+ETHU.US,D,20250328,000000,39.4,39.8,38.2,38.5,1685021,0
+ETHU.US,D,20250331,000000,36.4,37.8,35.4,36.7,1833171,0
+ETHU.US,D,20250401,000000,38.41,40.8,37,39.9,2620174,0
+ETHU.US,D,20250402,000000,37.98,40.4,37.6,40.1,3020984,0
+ETHU.US,D,20250403,000000,34.2,35.2,33.4,34.6,3269004,0
+ETHU.US,D,20250404,000000,34.5,36.4,34,35.6,2957999,0
+ETHU.US,D,20250407,000000,23.4,28.8,23,25.2,5457168,0
+ETHU.US,D,20250408,000000,26.378,26.4,22.2,22.4,3649535,0
+ETHU.US,D,20250409,000000,22.21,28.86,22.2,27.895,2891707,0
+ETHU.US,D,20250410,000000,26.04,26.1679,22.1001,23.34,2076335,0
+ETHU.US,D,20250411,000000,24.9,25.93,24.37,25.16,1284083,0
+ETHU.US,D,20250414,000000,28.5899,29.08,26.71,27.45,1971773,0
+ETHU.US,D,20250415,000000,27.57,28.21,26.11,26.46,1104748,0
+ETHU.US,D,20250416,000000,25.27,26.59,24.12,25.79,1098315,0
+ETHU.US,D,20250417,000000,26.01,26.6819,24.93,25.56,849451,0
+ETHU.US,D,20250421,000000,27.01,27.46,24.97,25.27,886809,0
+ETHU.US,D,20250422,000000,27.11,30.27,27.0026,29.43,1902341,0
+ETHU.US,D,20250423,000000,33.32,33.95,31.51,32.44,1893936,0
+ETHU.US,D,20250424,000000,31.25,32.03,30.86,31.48,1236539,0
+ETHU.US,D,20250425,000000,31.61,33.81,31.26,32.97,1467768,0
+ETHU.US,D,20250428,000000,32.67,32.8,30.72,32.59,1228001,0
+ETHU.US,D,20250429,000000,33.2085,33.86,32.99,33.52,1185752,0
+ETHU.US,D,20250430,000000,31.521,32.38,30.19,32.14,1115128,0
+ETHU.US,D,20250501,000000,34.55,35.35,33.6,34.27,1285958,0
+ETHU.US,D,20250502,000000,33.8699,35.18,33.66,34.08,890649,0
+ETHU.US,D,20250505,000000,32.48,33.5,32.181,33.09,653984,0
+ETHU.US,D,20250506,000000,30.915,32.37,30.6397,31.87,964375,0
+ETHU.US,D,20250507,000000,33.255,33.6892,31.9,32.25,687365,0
+ETHU.US,D,20250508,000000,38.5,44.6,38.3101,43.86,2922121,0
+ETHU.US,D,20250509,000000,53.2847,55.0993,50.35,52.82,4767016,0
+ETHU.US,D,20250512,000000,62.8111,63.64,56.0701,58.44,3489991,0
+ETHU.US,D,20250513,000000,62.42,71.67,61.65,69.36,4270079,0
+ETHU.US,D,20250514,000000,65.301,66.0997,61.97,64.87,3112198,0
+ETHU.US,D,20250515,000000,62.8,64.87,58.59,61.16,3689818,0
+ETHU.US,D,20250516,000000,64.46,65.29,63.11,64.22,2438583,0
+ETHU.US,D,20250519,000000,54.66,61.83,54.4,60.5,4196142,0
+ETHU.US,D,20250520,000000,58.74,60.06,56.8,59.675,2585862,0
+ETHU.US,D,20250521,000000,60.91,65.02,57.21,60.16,5776922,0
+ETHU.US,D,20250522,000000,66.7713,68.13,65.38,65.99,3093903,0
+ETHU.US,D,20250523,000000,62.09,63.8,61.45,62.19,3596104,0
+ETHU.US,D,20250527,000000,67.3,69.52,65.62,68.22,2916474,0
+ETHU.US,D,20250528,000000,67.58,68.31,64.42,64.63,2127687,0
+ETHU.US,D,20250529,000000,68.04,68.15,64.76,66.01,3310627,0
+ETHU.US,D,20250530,000000,63.25,64.38,60.3,62.18,2323750,0
+ETHU.US,D,20250602,000000,58.4617,61.68,58.25,60.04,2203475,0
+ETHU.US,D,20250603,000000,64.2,65.78,63.4,64.34,2016716,0
+ETHU.US,D,20250604,000000,63.87,67.06,62.7401,64.32,2389801,0
+ETHU.US,D,20250605,000000,64.63,64.68,58.41,59.57,4015643,0
+ETHU.US,D,20250606,000000,57.38,59.6605,57.28,57.37,2406490,0
+ETHU.US,D,20250609,000000,59.835,62.32,58.57,61.78,2550994,0
+ETHU.US,D,20250610,000000,70.31,72.62,67.09,71.07,4729730,0
+ETHU.US,D,20250611,000000,73.24,76.451,71.6662,73,4074773,0
+ETHU.US,D,20250612,000000,69.1625,70.93,66.62,66.82,3755149,0
+ETHU.US,D,20250613,000000,59.44,61.34,57.39,58.58,4633528,0
+ETHU.US,D,20250616,000000,62.44,65.12,62.26,64.62,3163653,0
+ETHU.US,D,20250617,000000,59.58,60.0685,54.53,58.14,5943036,0
+ETHU.US,D,20250618,000000,55.4875,58.58,55.24,56.38,3699666,0
+ETHU.US,D,20250620,000000,59.2,59.3999,50.79,52.74,5071848,0
+ETHU.US,D,20250623,000000,45.555,48.94,42.9122,48.39,9796906,0
+ETHU.US,D,20250624,000000,52.605,55.365,52.14,53.4,4124175,0
+ETHU.US,D,20250625,000000,53.6699,53.83,51.4,53.2,2875731,0
+ETHU.US,D,20250626,000000,53.42,54.3,52.155,53.2,2490886,0
+ETHU.US,D,20250627,000000,52.8,53.79,51.0401,52.23,2134068,0
+ETHU.US,D,20250630,000000,54.7,56.69,52.92,56.6,2949131,0
+ETHU.US,D,20250701,000000,53.16,53.6999,51.28,51.37,2619423,0
+ETHU.US,D,20250702,000000,53.2101,60.25,53.0113,60.02,5092216,0
+ETHU.US,D,20250703,000000,59.56,61.58,58.25,58.64,2669586,0
+ETHU.US,D,20250707,000000,57.76,58.3,55.71,57.08,2312918,0
+ETHU.US,D,20250708,000000,58.7,60.9,57.71,60.1,3045146,0
+ETHU.US,D,20250709,000000,62.6,68.72,60.95,67.43,4980921,0
+ETHU.US,D,20250710,000000,68.445,70.9999,66.95,69.82,5397385,0
+ETHU.US,D,20250711,000000,78.735,79.55,75.72,79.41,5846610,0
+ETHU.US,D,20250714,000000,81.405,82.53,77.88,78.74,4798949,0
+ETHU.US,D,20250715,000000,80.5,83.969,77.01,80.98,6567379,0
+ETHU.US,D,20250716,000000,88.0268,99.2,87.62,99.15,9296281,0
+ETHU.US,D,20250717,000000,101.4,103.26,97.96,100.86,7074189,0
+ETHU.US,D,20250718,000000,113.1594,116.13,107.51,108.79,10247481,0
+ETHU.US,D,20250721,000000,123.33,127.69,119.075,120,7785821,0
+ETHU.US,D,20250722,000000,117.54,121.04,112.9101,115.38,6282894,0
+ETHU.US,D,20250723,000000,115.21,115.21,108.11,110.57,4707633,0
+ETHU.US,D,20250724,000000,114.2224,121.9499,112.1621,119.95,5949902,0
+ETHU.US,D,20250725,000000,117.9,118.67,111.112,113.21,3920257,0
+ETHU.US,D,20250728,000000,125.38,126.9,119.44,122.37,4917183,0
+ETHU.US,D,20250729,000000,126.79,126.9,116.81,119.78,3853412,0
+ETHU.US,D,20250730,000000,119.28,124.161,114.12,119.4,3918764,0
+ETHU.US,D,20250731,000000,121.94,123.06,117.4304,117.64,3866160,0
+ETHU.US,D,20250801,000000,112.1256,112.2,102.6201,102.95,5975076,0
+ETHU.US,D,20250804,000000,106.3005,115.63,105.9116,112.81,4177856,0
+ETHU.US,D,20250805,000000,110.53,112.03,105.46,106.59,3690915,0
+ETHU.US,D,20250806,000000,107.51,114.44,106.5201,113.39,3362567,0
+ETHU.US,D,20250807,000000,122.89,125.62,119.442,125.03,5579582,0
+ETHU.US,D,20250808,000000,127.77,137.86,127.19,137.48,7699447,0
+ETHU.US,D,20250811,000000,145.5,157.7999,145.16,150.83,8140379,0
+ETHU.US,D,20250812,000000,162.22,169.48,157.16,169.35,8703956,0
+ETHU.US,D,20250813,000000,183.435,186.675,176.01,185.51,9094647,0
+ETHU.US,D,20250814,000000,169.415,183.1799,165.1,169.37,11710211,0
+ETHU.US,D,20250815,000000,175.0196,175.8,156.57,157.51,8292111,0
+ETHU.US,D,20250818,000000,155.08,157.14,149.15,155.03,5415807,0
+ETHU.US,D,20250819,000000,152.12,153.91,137.26,139.06,7280638,0
+ETHU.US,D,20250820,000000,142.71,154.52,136.91,153.62,7586179,0
+ETHU.US,D,20250821,000000,148.13,152.1999,143.37,144.31,4290388,0
+ETHU.US,D,20250822,000000,146.93,188.7299,145.8301,187.06,15607399,0
+ETHU.US,D,20250825,000000,172.602,174.97,154.01,154.47,9687740,0
+ETHU.US,D,20250826,000000,158.75,166.92,155.51,166.815,6548329,0
+ETHU.US,D,20250827,000000,167.16,171.4,161.7975,164.2,5259351,0
+ETHU.US,D,20250828,000000,166.4419,167.5399,153.76,154.61,4347822,0
+ETHU.US,D,20250829,000000,150.94,151.08,141.73,146.75,6851205,0
+ETHU.US,D,20250902,000000,144,150.4999,140.64,141.71,4670045,0
+ETHU.US,D,20250903,000000,148.87,156.6799,148.28,155.44,4020161,0
+ETHU.US,D,20250904,000000,150.07,150.63,140.22,141.27,4392187,0
+ETHU.US,D,20250905,000000,153.6002,154.8272,139.4401,144.94,6790830,0
+ETHU.US,D,20250908,000000,145.39,148.62,141.56,141.97,4126516,0
+ETHU.US,D,20250909,000000,145.37,146.83,141,142.2,2939421,0
+ETHU.US,D,20250910,000000,147.7149,153.1,142.41,144.07,5614335,0
+ETHU.US,D,20250911,000000,150.04,152.65,148.75,151.12,3879977,0
+ETHU.US,D,20250912,000000,157.91,168.49,156.68,168.33,5968610,0
+ETHU.US,D,20250915,000000,157.75,158.75,153.11,155.16,4992754,0
+ETHU.US,D,20250916,000000,156.09,156.39,149.87,154.9,4226390,0
+ETHU.US,D,20250917,000000,155.5763,157.52,149.67,156.49,5387407,0
+ETHU.US,D,20250918,000000,161.255,165.12,159.5,161.38,4271426,0
+ETHU.US,D,20250919,000000,156.76,158.1,150.22,150.53,4007654,0
+ETHU.US,D,20250922,000000,134.45,135.7985,129.32,129.99,6601889,0
+ETHU.US,D,20250923,000000,133.63,134.59,129.53,130.9,3646829,0
+ETHU.US,D,20250924,000000,132.15,134.17,130.4347,131.16,2612541,0
+ETHU.US,D,20250925,000000,121.1,122.3695,109.21,115.23,9914111,0
+ETHU.US,D,20250926,000000,115.2401,124.67,114.84,122.31,5889794,0
+ETHU.US,D,20250929,000000,127.1,132.97,126.74,132.06,4407709,0
+ETHU.US,D,20250930,000000,130.23,130.8993,125.4016,129.86,3003870,0
+ETHU.US,D,20251001,000000,138.345,141.55,137.4,140.65,5091408,0
+ETHU.US,D,20251002,000000,144.71,152.9487,141.02,151.42,4506362,0
+ETHU.US,D,20251003,000000,151.4672,158,147.46,152.77,4860543,0
+ETHU.US,D,20251006,000000,157.79,167.595,156.91,166.88,4850552,0
+ETHU.US,D,20251007,000000,169.24,169.45,146.7,148.68,8804462,0
+ETHU.US,D,20251008,000000,148.27,153.8,145.63,150.85,5418901,0
+ETHU.US,D,20251009,000000,143.002,143.18,134.01,138.79,6945480,0
+ETHU.US,D,20251010,000000,140.79,142.5737,114,116.85,13725618,0
+ETHU.US,D,20251013,000000,123.05,133.31,121.7322,132.25,7133573,0
+ETHU.US,D,20251014,000000,113.15,126.49,110,122.82,11784820,0
+ETHU.US,D,20251015,000000,121.275,122.86,112.07,115.44,6482464,0
+ETHU.US,D,20251016,000000,118.86,120.1,107.33,108.4,8030740,0
+ETHU.US,D,20251017,000000,103.24,107.11,99.4474,105.93,8757982,0
+ETHU.US,D,20251020,000000,116.91,118.28,111.0801,114.54,5343536,0
+ETHU.US,D,20251021,000000,109.0271,122.0924,106.93,115.61,9563233,0
+ETHU.US,D,20251022,000000,106.8824,108.3,102.56,104.05,7956771,0
+ETHU.US,D,20251023,000000,106.105,110.97,103.99,106.96,6288473,0
+ETHU.US,D,20251024,000000,113.0122,113.33,107.34,110.91,6230169,0
+ETHU.US,D,20251027,000000,124,128.2,121.75,125.79,5752108,0
+ETHU.US,D,20251028,000000,122.74,124.7182,115.39,116.18,5240978,0
+ETHU.US,D,20251029,000000,115.23,115.6599,104.6,108.38,5880877,0
+ETHU.US,D,20251030,000000,103.2472,103.44,95.65,96.21,7901337,0
+ETHU.US,D,20251031,000000,104.82,107.51,102.2,106.58,4577833,0
+ETHU.US,D,20251103,000000,97.51,98.42,88.21,89.67,8826406,0
+ETHU.US,D,20251104,000000,85.1435,89.8299,67.01,70.92,19366927,0
+ETHU.US,D,20251105,000000,76.655,82.88,75.6211,81.595,7705514,0
+ETHU.US,D,20251106,000000,77.22,77.45,71.725,74.53,7235618,0
+ETHU.US,D,20251107,000000,71.0486,82.06,69.31,81.64,7641468,0
+ETHU.US,D,20251110,000000,88.3,88.38,83.3029,86.47,5988322,0
+ETHU.US,D,20251111,000000,84.5106,86,79.42,79.98,4858078,0
+ETHU.US,D,20251112,000000,86.0721,86.25,76.83,79,6805542,0
+ETHU.US,D,20251113,000000,79.4143,81.56,66.55,67.18,9132345,0
+ETHU.US,D,20251114,000000,65.64,71.1,64.58,66.08,9199875,0
+ETHU.US,D,20251117,000000,65.0968,69,58.28,60.32,10412246,0
+ETHU.US,D,20251118,000000,62.4653,67.0875,61.48,65.1,7622056,0
+ETHU.US,D,20251119,000000,61.0838,64.4485,54.53,57.61,13038281,0
+ETHU.US,D,20251120,000000,60.21,60.6145,51.54,53.28,12107689,0
+ETHU.US,D,20251121,000000,49.27,52.39,47.3676,49.66,12019848,0
+ETHU.US,D,20251124,000000,51.81,58.73,51.3003,58.29,7978366,0
+ETHU.US,D,20251125,000000,55.64,57.5504,53.44,56.45,5866848,0
+ETHU.US,D,20251126,000000,56.5227,60.86,55.3,60.11,5912053,0
+ETHU.US,D,20251128,000000,62.64,62.98,59.53,60.42,3999916,0
+ETHU.US,D,20251201,000000,51.81,52.315,47.71,49.18,9698556,0
+ETHU.US,D,20251202,000000,52.78,59.02,52.5,57.11,7258305,0
+ETHU.US,D,20251203,000000,60.8319,64.04,60.04,63.32,8646326,0
+ETHU.US,D,20251204,000000,65.259,66.78,60.37,63.26,7765673,0
+ETHU.US,D,20251205,000000,61.7169,63.94,56.94,58.44,8218672,0
+ETHU.US,D,20251208,000000,63.134,64.4,60.55,62.87,5410912,0
+ETHU.US,D,20251209,000000,61.75,73.4,61.3,70.53,8665849,0
+ETHU.US,D,20251210,000000,70.33,75.66,69.41,71.72,8518638,0
+ETHU.US,D,20251211,000000,64.3441,66.5,62.6326,65.98,6544481,0
+ETHU.US,D,20251212,000000,66.07,66.99,58.65,60.01,7524521,0
+ETHU.US,D,20251215,000000,61.86,62.56,52.73,53.99,8452024,0
+ETHU.US,D,20251216,000000,54,55.6615,53.2775,54.65,5570007,0
+ETHU.US,D,20251217,000000,54.3,57.63,48.79,49.87,10495240,0
+ETHU.US,D,20251218,000000,54.9339,56.1056,48.3439,48.53,9564439,0
+ETHU.US,D,20251219,000000,54.69,56.71,53.93,55.98,6372954,0
+ETHU.US,D,20251222,000000,58.375,58.89,54.7281,55.15,5031481,0
+ETHU.US,D,20251223,000000,53.95,55.56,52.28,54.95,4636125,0
+ETHU.US,D,20251224,000000,53.29,54.27,51.7601,53.72,3535668,0
+ETHU.US,D,20251226,000000,55.12,55.25,52.02,53.38,4311342,0
+ETHU.US,D,20251229,000000,53.2,54.522,52.63,53.15,5739704,0
+ETHU.US,D,20251230,000000,54.66,56.18,53.77,54.23,4372569,0
+ETHU.US,D,20251231,000000,56.21,56.29,54.23,54.7,2615441,0
+ETHU.US,D,20260102,000000,57.145,61.55,56.581,60.36,8992388,0
+ETHU.US,D,20260105,000000,61.6,66,60.81,65.08,7476246,0
+ETHU.US,D,20260106,000000,67.6201,67.65,62.46,64.86,6299893,0
+ETHU.US,D,20260107,000000,62.7,63.19,59.9,60.45,4318319,0
+ETHU.US,D,20260108,000000,57.96,60.53,57,59.27,3777102,0
+ETHU.US,D,20260109,000000,58.73,60.715,57.21,57.855,3340696,0
+ETHU.US,D,20260112,000000,57.9,60.72,57.74,59.02,3344287,0
+ETHU.US,D,20260113,000000,61.105,63.7,60.2,63.02,4269893,0
+ETHU.US,D,20260114,000000,67.5001,71.06,67.17,70.13,7156318,0
+ETHU.US,D,20260115,000000,69.525,69.76,65.43,65.87,5369638,0
+ETHU.US,D,20260116,000000,67.03,67.2,64.3904,66.03,2893200,0
+ETHU.US,D,20260120,000000,56.89,57.52,53.35,54.27,7820097,0
+ETHU.US,D,20260121,000000,53.16,56.573,49.21,55.26,7437947,0
+ETHU.US,D,20260122,000000,53.03,53.28,50.61,51.88,4555264,0
+ETHU.US,D,20260123,000000,51.82,54.67,50.17,51.87,4115127,0
+ETHU.US,D,20260126,000000,49.959,52.2,49.59,50.47,3569435,0
+ETHU.US,D,20260127,000000,51.4108,54.9,50.63,54.65,4299028,0
+ETHU.US,D,20260128,000000,54.74,55.24,53.19,54.31,3416279,0
+ETHU.US,D,20260129,000000,50.7,51,44.87,46.58,7823008,0
+ETHU.US,D,20260130,000000,44.2,45.23,41.04,42.37,6729268,0
+ETHU.US,D,20260202,000000,31.09,33.62,30.815,31.13,14171999,0
+ETHU.US,D,20260203,000000,30.795,31.5,25.5,30.5,14621793,0
+ETHU.US,D,20260204,000000,27.93,28.55,24.58,27.03,13155832,0
+ETHU.US,D,20260205,000000,24.71,25.45,18.44,19.36,25076135,0
+ETHU.US,D,20260206,000000,21.3,24.25,21.23,23.42,14756804,0
+ETHU.US,D,20260209,000000,22.68,25.53,22.4,25.02,7899540,0
+ETHU.US,D,20260210,000000,22.656,23.16,21.8,22.34,7976437,0
+ETHU.US,D,20260211,000000,21.77,21.97,19.86,21.04,8536379,0
+ETHU.US,D,20260212,000000,21.73,21.92,19.8,20.18,5657200,0
+ETHU.US,D,20260213,000000,21.46,23.52,21.24,22.92,6731022,0
+ETHU.US,D,20260217,000000,21.62,22.24,20.54,21.8,5780586,0
+ETHU.US,D,20260218,000000,21.07,22.12,20.195,20.54,5030376,0
diff --git a/daily/us/nyse stocks/1/eti_.us.txt b/daily/us/nyse stocks/1/eti_.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..457bd9f136a83701e7c7cbace024c2c5b1d91899
--- /dev/null
+++ b/daily/us/nyse stocks/1/eti_.us.txt	
@@ -0,0 +1,1540 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETI_.US,D,20190912,000000,26.24,26.36,26.1959,26.25,36680,0
+ETI_.US,D,20190913,000000,26.25,26.25,25.9401,26.0127,23858,0
+ETI_.US,D,20190916,000000,25.84,25.999,25.75,25.97,13766,0
+ETI_.US,D,20190917,000000,25.8954,26.09,25.8954,26,10745,0
+ETI_.US,D,20190918,000000,26.01,26.11,26,26.1,12515,0
+ETI_.US,D,20190919,000000,26.12,26.61,26.12,26.46,12003,0
+ETI_.US,D,20190920,000000,26.2,26.43,26.2,26.42,6315,0
+ETI_.US,D,20190923,000000,26.4482,26.4482,26.26,26.33,4350,0
+ETI_.US,D,20190924,000000,26.26,26.4878,26.26,26.46,7045,0
+ETI_.US,D,20190925,000000,26.3214,26.45,26.27,26.36,7015,0
+ETI_.US,D,20190926,000000,26.45,26.45,26.2,26.2,3350,0
+ETI_.US,D,20190927,000000,26.21,26.3881,26.2,26.2,11477,0
+ETI_.US,D,20190930,000000,26.34,26.42,26.07,26.07,21620,0
+ETI_.US,D,20191001,000000,26.35,26.35,26.08,26.1969,4048,0
+ETI_.US,D,20191002,000000,26.19,26.19,26.1,26.15,6784,0
+ETI_.US,D,20191003,000000,26.1,26.18,26.03,26.1691,9266,0
+ETI_.US,D,20191004,000000,26.1669,26.33,26.16,26.33,6000,0
+ETI_.US,D,20191007,000000,26.2,26.37,26.2,26.33,5110,0
+ETI_.US,D,20191008,000000,26.39,26.44,26.3,26.4,8472,0
+ETI_.US,D,20191009,000000,26.48,26.49,26.41,26.48,4150,0
+ETI_.US,D,20191010,000000,26.55,26.6,26.41,26.44,8725,0
+ETI_.US,D,20191011,000000,26.55,26.6,26.43,26.43,3950,0
+ETI_.US,D,20191014,000000,26.52,26.55,26.5,26.5,2463,0
+ETI_.US,D,20191015,000000,26.5,26.55,26.41,26.5,9106,0
+ETI_.US,D,20191016,000000,26.59,26.69,26.5,26.59,6138,0
+ETI_.US,D,20191017,000000,26.6399,26.6399,26.5,26.5,2740,0
+ETI_.US,D,20191018,000000,26.6,26.61,26.53,26.53,4800,0
+ETI_.US,D,20191021,000000,26.5313,26.5663,26.41,26.46,9303,0
+ETI_.US,D,20191022,000000,26.57,26.57,26.5268,26.5268,1500,0
+ETI_.US,D,20191023,000000,26.59,26.59,26.55,26.55,1354,0
+ETI_.US,D,20191024,000000,26.6,26.7,26.6,26.666,29599,0
+ETI_.US,D,20191025,000000,26.69,26.69,26.6182,26.64,22312,0
+ETI_.US,D,20191028,000000,26.64,26.64,26.551,26.5671,1400,0
+ETI_.US,D,20191029,000000,26.58,26.625,26.46,26.46,13000,0
+ETI_.US,D,20191030,000000,26.6773,26.6773,26.42,26.45,3597,0
+ETI_.US,D,20191031,000000,26.46,26.505,26.46,26.46,640,0
+ETI_.US,D,20191101,000000,26.61,26.61,26.43,26.4995,15600,0
+ETI_.US,D,20191104,000000,26.5,26.5,26.3,26.3864,16750,0
+ETI_.US,D,20191105,000000,26.26,26.436,26.11,26.11,7450,0
+ETI_.US,D,20191106,000000,26.52,26.55,26.52,26.55,1400,0
+ETI_.US,D,20191107,000000,26.17,26.2887,26.161,26.25,5725,0
+ETI_.US,D,20191108,000000,26.55,26.58,26.27,26.3295,2525,0
+ETI_.US,D,20191111,000000,26.27,26.27,26.25,26.25,200,0
+ETI_.US,D,20191112,000000,26.25,26.485,26.25,26.4811,2952,0
+ETI_.US,D,20191113,000000,26.4826,26.58,26.457,26.4688,1900,0
+ETI_.US,D,20191114,000000,26.4056,26.4056,26.4056,26.4056,300,0
+ETI_.US,D,20191115,000000,26.28,26.3757,26.28,26.3757,1000,0
+ETI_.US,D,20191118,000000,26.3,26.5599,26.28,26.5599,2400,0
+ETI_.US,D,20191119,000000,26.4878,26.4878,26.4878,26.4878,1250,0
+ETI_.US,D,20191120,000000,26.3516,26.4,26.22,26.4,6396,0
+ETI_.US,D,20191122,000000,26.35,26.35,26.24,26.25,2620,0
+ETI_.US,D,20191125,000000,26.41,26.42,26.17,26.18,3940,0
+ETI_.US,D,20191126,000000,26.18,26.18,26.0401,26.18,2092,0
+ETI_.US,D,20191127,000000,26.32,26.33,26.32,26.33,1715,0
+ETI_.US,D,20191202,000000,26.3,26.3,26.1,26.1,6435,0
+ETI_.US,D,20191203,000000,26.1,26.3,26.1,26.1,11185,0
+ETI_.US,D,20191204,000000,26.2539,26.29,26.17,26.276,4225,0
+ETI_.US,D,20191205,000000,26.21,26.27,26.198,26.2502,5650,0
+ETI_.US,D,20191206,000000,26.28,26.28,26.2,26.2,3550,0
+ETI_.US,D,20191209,000000,26.2,26.27,26.2,26.2,5359,0
+ETI_.US,D,20191210,000000,26.2474,26.39,26.2,26.39,8566,0
+ETI_.US,D,20191211,000000,26.2034,26.2034,26.2034,26.2034,745,0
+ETI_.US,D,20191212,000000,26.44,26.44,26.25,26.4039,3709,0
+ETI_.US,D,20191213,000000,26.44,26.45,26.44,26.45,2160,0
+ETI_.US,D,20191216,000000,26.45,26.45,26.4084,26.4241,4740,0
+ETI_.US,D,20191217,000000,26.58,26.58,26.5,26.54,2150,0
+ETI_.US,D,20191218,000000,26.67,26.67,26.631,26.631,1950,0
+ETI_.US,D,20191219,000000,26.5904,26.5904,26.5904,26.5904,100,0
+ETI_.US,D,20191220,000000,27,28.17,26.74,26.74,3675,0
+ETI_.US,D,20191223,000000,26.76,26.82,26.7501,26.82,3070,0
+ETI_.US,D,20191224,000000,27.05,27.05,27.05,27.05,150,0
+ETI_.US,D,20191226,000000,26.842,27.05,26.81,26.94,4432,0
+ETI_.US,D,20191227,000000,26.49,26.5,26.35,26.3944,2400,0
+ETI_.US,D,20191231,000000,26.57,26.57,26.565,26.565,2033,0
+ETI_.US,D,20200103,000000,26.51,26.51,26.51,26.51,150,0
+ETI_.US,D,20200106,000000,26.79,26.79,26.28,26.28,2150,0
+ETI_.US,D,20200107,000000,26.74,26.77,26.6611,26.77,2700,0
+ETI_.US,D,20200108,000000,26.5732,26.5732,26.5732,26.5732,1000,0
+ETI_.US,D,20200109,000000,26.58,26.58,26.32,26.44,5785,0
+ETI_.US,D,20200110,000000,26.615,26.78,26.34,26.59,7906,0
+ETI_.US,D,20200113,000000,26.79,26.79,26.4,26.48,2030,0
+ETI_.US,D,20200114,000000,26.5781,26.74,26.5781,26.677,2202,0
+ETI_.US,D,20200115,000000,26.68,26.75,26.68,26.7329,1237,0
+ETI_.US,D,20200116,000000,26.74,26.75,26.65,26.65,4020,0
+ETI_.US,D,20200121,000000,26.6,26.6,26.5,26.5,1100,0
+ETI_.US,D,20200122,000000,26.55,26.74,26.55,26.7,3392,0
+ETI_.US,D,20200123,000000,26.6305,26.7673,26.6305,26.7673,400,0
+ETI_.US,D,20200124,000000,26.77,26.77,26.77,26.77,1125,0
+ETI_.US,D,20200127,000000,26.6287,26.6287,26.6287,26.6287,404,0
+ETI_.US,D,20200128,000000,26.65,26.7,26.65,26.6942,1530,0
+ETI_.US,D,20200129,000000,26.7325,26.7325,26.65,26.7076,4035,0
+ETI_.US,D,20200130,000000,26.54,26.7,26.37,26.6,2810,0
+ETI_.US,D,20200131,000000,26.74,26.74,26.61,26.65,7772,0
+ETI_.US,D,20200203,000000,26.66,26.7,26.61,26.68,2100,0
+ETI_.US,D,20200204,000000,26.61,26.61,26.61,26.61,526,0
+ETI_.US,D,20200205,000000,26.75,26.965,26.735,26.965,1438,0
+ETI_.US,D,20200206,000000,27.01,27.01,27,27,880,0
+ETI_.US,D,20200207,000000,26.81,26.81,26.68,26.68,200,0
+ETI_.US,D,20200211,000000,26.68,27.01,26.68,26.73,5310,0
+ETI_.US,D,20200212,000000,26.885,26.885,26.75,26.777,1455,0
+ETI_.US,D,20200213,000000,26.99,27.01,26.99,27.01,600,0
+ETI_.US,D,20200214,000000,26.8215,27.01,26.75,27.01,1950,0
+ETI_.US,D,20200218,000000,26.9318,26.9318,26.9318,26.9318,650,0
+ETI_.US,D,20200219,000000,26.811,26.811,26.81,26.81,1000,0
+ETI_.US,D,20200221,000000,26.896,26.896,26.8959,26.8959,1191,0
+ETI_.US,D,20200224,000000,26.8368,26.8368,26.8368,26.8368,200,0
+ETI_.US,D,20200225,000000,26.8006,26.8006,26.6,26.6218,4108,0
+ETI_.US,D,20200226,000000,26.6846,26.74,26.6846,26.7,4474,0
+ETI_.US,D,20200227,000000,26.04,26.675,26.03,26.6,5985,0
+ETI_.US,D,20200228,000000,26.4,26.5999,26.4,26.5,1220,0
+ETI_.US,D,20200302,000000,26.59,26.59,26.01,26.25,6462,0
+ETI_.US,D,20200303,000000,26.7,26.7,26.3,26.4189,1375,0
+ETI_.US,D,20200304,000000,26.4666,26.5,26.29,26.5,25350,0
+ETI_.US,D,20200305,000000,26.4,26.6508,26.4,26.6508,1550,0
+ETI_.US,D,20200306,000000,26.3813,26.3813,26.1698,26.22,3502,0
+ETI_.US,D,20200309,000000,26.51,26.51,25,25.5,22598,0
+ETI_.US,D,20200310,000000,25.6302,25.6677,25.1,25.5355,9678,0
+ETI_.US,D,20200311,000000,25.02,25.6,25.02,25.1655,12804,0
+ETI_.US,D,20200312,000000,25,25.01,22.15,24.15,20613,0
+ETI_.US,D,20200313,000000,25.45,25.45,24.51,24.9,3240,0
+ETI_.US,D,20200316,000000,24.75,25.125,24.1308,24.29,5742,0
+ETI_.US,D,20200317,000000,24.42,24.42,23.94,24.04,1150,0
+ETI_.US,D,20200318,000000,23.96,23.96,21.67,21.77,3449,0
+ETI_.US,D,20200319,000000,22.5,22.5,21.015,22.18,17302,0
+ETI_.US,D,20200320,000000,23.04,23.99,21.31,21.31,20851,0
+ETI_.US,D,20200323,000000,21.52,22.3768,20.2606,20.7,6436,0
+ETI_.US,D,20200324,000000,21.51,22.76,21.51,22.5,5396,0
+ETI_.US,D,20200325,000000,23.64,24.83,23.5255,24.1295,6789,0
+ETI_.US,D,20200326,000000,25.03,25.14,24.018,25,21113,0
+ETI_.US,D,20200327,000000,24.47,24.95,24.46,24.5,10945,0
+ETI_.US,D,20200330,000000,24.4419,24.9951,24.31,24.51,5045,0
+ETI_.US,D,20200331,000000,24.99,24.99,24.7298,24.8293,4960,0
+ETI_.US,D,20200401,000000,24.6592,24.7494,24.01,24.4999,3431,0
+ETI_.US,D,20200402,000000,24.8,24.8,24.01,24.02,6572,0
+ETI_.US,D,20200403,000000,24.06,24.06,23,23,3103,0
+ETI_.US,D,20200406,000000,24.63,24.63,23.69,24.35,5296,0
+ETI_.US,D,20200407,000000,24.6,24.718,24.5092,24.6,3935,0
+ETI_.US,D,20200408,000000,25.14,25.14,24.4,24.62,9262,0
+ETI_.US,D,20200409,000000,24.9,25.1901,24.9,25.07,23100,0
+ETI_.US,D,20200413,000000,25.1,25.1418,24.6398,24.71,10059,0
+ETI_.US,D,20200414,000000,25.13,25.5,24.72,24.99,7070,0
+ETI_.US,D,20200415,000000,24.54,25.31,24.5,25.31,10197,0
+ETI_.US,D,20200416,000000,25.1458,25.31,24.895,25.063,2013,0
+ETI_.US,D,20200417,000000,25.72,25.72,25.1002,25.155,1564,0
+ETI_.US,D,20200420,000000,25.0077,25.54,25,25,4871,0
+ETI_.US,D,20200421,000000,24.955,25,24.91,25,6602,0
+ETI_.US,D,20200422,000000,25.2216,25.2216,25,25.01,7025,0
+ETI_.US,D,20200423,000000,25.1904,25.35,24.8834,24.8834,8855,0
+ETI_.US,D,20200424,000000,25.15,25.15,24.88,24.92,8112,0
+ETI_.US,D,20200427,000000,25.28,25.28,24.9141,24.9501,19885,0
+ETI_.US,D,20200428,000000,25.32,25.32,25.0649,25.19,13926,0
+ETI_.US,D,20200429,000000,25.29,25.3,25.2,25.2,9040,0
+ETI_.US,D,20200430,000000,25.3,25.42,25.025,25.235,13776,0
+ETI_.US,D,20200501,000000,25.24,25.24,25,25.05,7383,0
+ETI_.US,D,20200504,000000,25.2,25.2,25,25.12,6650,0
+ETI_.US,D,20200505,000000,25.2034,25.35,25.2,25.2053,9839,0
+ETI_.US,D,20200506,000000,25.28,25.28,25.14,25.15,10311,0
+ETI_.US,D,20200507,000000,25.31,25.32,25.04,25.04,1148,0
+ETI_.US,D,20200508,000000,25.24,25.24,25.148,25.24,7014,0
+ETI_.US,D,20200511,000000,25.34,25.39,25.222,25.222,7558,0
+ETI_.US,D,20200512,000000,25.28,25.475,25.1895,25.26,7858,0
+ETI_.US,D,20200513,000000,25.48,25.48,24.99,24.99,19857,0
+ETI_.US,D,20200514,000000,25.33,25.33,25.2,25.2,3268,0
+ETI_.US,D,20200515,000000,25.32,25.32,25.21,25.2903,1230,0
+ETI_.US,D,20200518,000000,25.4,25.42,25.25,25.3258,2705,0
+ETI_.US,D,20200519,000000,25.49,25.49,25.17,25.19,5776,0
+ETI_.US,D,20200520,000000,25.38,25.39,25.21,25.24,5775,0
+ETI_.US,D,20200521,000000,25.39,25.39,25.12,25.31,9759,0
+ETI_.US,D,20200522,000000,25.37,25.7499,25.235,25.72,1875,0
+ETI_.US,D,20200526,000000,26.02,26.02,25.4253,25.4253,1975,0
+ETI_.US,D,20200527,000000,25.6138,25.6138,25.6138,25.6138,183,0
+ETI_.US,D,20200528,000000,25.85,25.89,25.64,25.89,1892,0
+ETI_.US,D,20200529,000000,25.89,25.89,25.88,25.88,621,0
+ETI_.US,D,20200601,000000,25.88,25.88,25.75,25.77,3652,0
+ETI_.US,D,20200602,000000,26,26.2496,25.885,25.885,2701,0
+ETI_.US,D,20200603,000000,26,26.27,25.96,26.015,2786,0
+ETI_.US,D,20200604,000000,26.26,26.26,25.9,26.2001,3474,0
+ETI_.US,D,20200605,000000,26.2,26.2,26,26,909,0
+ETI_.US,D,20200608,000000,26.2,26.2,26.1998,26.1998,500,0
+ETI_.US,D,20200609,000000,26.2,26.2,25.86,25.99,4148,0
+ETI_.US,D,20200610,000000,26.19,26.2,26.0374,26.1336,6927,0
+ETI_.US,D,20200611,000000,25.76,26.15,25.7,25.73,2605,0
+ETI_.US,D,20200612,000000,26.01,26.01,26,26,1369,0
+ETI_.US,D,20200615,000000,25.92,26,25.8834,25.99,4647,0
+ETI_.US,D,20200616,000000,26.11,26.14,25.9958,26.112,7130,0
+ETI_.US,D,20200617,000000,26.14,26.235,26.0908,26.19,11039,0
+ETI_.US,D,20200618,000000,26.26,26.26,26.1867,26.1867,1698,0
+ETI_.US,D,20200619,000000,26.26,26.26,25.99,26.21,11142,0
+ETI_.US,D,20200622,000000,26.22,26.22,26.12,26.2199,1829,0
+ETI_.US,D,20200623,000000,26.22,26.24,26.1567,26.1567,2204,0
+ETI_.US,D,20200624,000000,26.2,26.26,26.15,26.25,11140,0
+ETI_.US,D,20200625,000000,26.25,26.26,26.2,26.26,2269,0
+ETI_.US,D,20200626,000000,26.16,26.25,26.16,26.22,1233,0
+ETI_.US,D,20200629,000000,26.35,26.35,26.25,26.295,4967,0
+ETI_.US,D,20200630,000000,26.34,26.4,26.15,26.15,10086,0
+ETI_.US,D,20200701,000000,26.16,26.16,25.9925,26.0872,3063,0
+ETI_.US,D,20200702,000000,26.03,26.1,26.03,26.0464,2002,0
+ETI_.US,D,20200706,000000,26.14,26.2034,26.0101,26.132,5210,0
+ETI_.US,D,20200707,000000,26.24,26.24,26.0001,26.24,6110,0
+ETI_.US,D,20200708,000000,26.23,26.23,26.05,26.227,3483,0
+ETI_.US,D,20200709,000000,26.23,26.25,26.05,26.24,7622,0
+ETI_.US,D,20200710,000000,26.25,26.25,26.25,26.25,112,0
+ETI_.US,D,20200713,000000,26.25,26.497,26.2188,26.497,3219,0
+ETI_.US,D,20200714,000000,26.49,26.49,26.355,26.355,1090,0
+ETI_.US,D,20200715,000000,26.49,26.49,26.22,26.22,6408,0
+ETI_.US,D,20200716,000000,26.4,26.5,26.315,26.49,5294,0
+ETI_.US,D,20200717,000000,26.52,27.186,26.3316,26.99,4755,0
+ETI_.US,D,20200720,000000,26.87,26.87,26.505,26.505,749,0
+ETI_.US,D,20200721,000000,26.91,26.91,26.2,26.3,1434,0
+ETI_.US,D,20200722,000000,26.69,26.69,26.67,26.67,450,0
+ETI_.US,D,20200723,000000,26.64,26.64,26.38,26.64,2420,0
+ETI_.US,D,20200724,000000,26.64,26.64,26.64,26.64,178,0
+ETI_.US,D,20200727,000000,26.4,26.545,26.3,26.545,14897,0
+ETI_.US,D,20200728,000000,26.64,26.64,26.6032,26.64,1550,0
+ETI_.US,D,20200729,000000,26.64,26.83,26.61,26.83,2010,0
+ETI_.US,D,20200730,000000,26.87,26.87,26.5575,26.84,411,0
+ETI_.US,D,20200731,000000,26.81,26.91,26.6988,26.91,2224,0
+ETI_.US,D,20200803,000000,26.9,26.9,26.585,26.585,704,0
+ETI_.US,D,20200804,000000,26.91,26.91,26.8,26.8,568,0
+ETI_.US,D,20200805,000000,26.8925,26.99,26.7095,26.98,2606,0
+ETI_.US,D,20200806,000000,26.98,26.98,26.98,26.98,998,0
+ETI_.US,D,20200807,000000,26.98,27,26.6137,26.97,4782,0
+ETI_.US,D,20200810,000000,27,27,27,27,614,0
+ETI_.US,D,20200811,000000,27,27,27,27,420,0
+ETI_.US,D,20200812,000000,27,27.5,27,27.5,3075,0
+ETI_.US,D,20200813,000000,27.49,27.49,27.25,27.25,489,0
+ETI_.US,D,20200814,000000,27.32,27.32,26.91,27.25,1379,0
+ETI_.US,D,20200817,000000,27.33,27.33,26.75,26.875,1761,0
+ETI_.US,D,20200818,000000,27.27,27.27,27.18,27.18,231,0
+ETI_.US,D,20200819,000000,27.18,27.18,27.1,27.1,556,0
+ETI_.US,D,20200820,000000,27.09,27.09,27.09,27.09,128,0
+ETI_.US,D,20200821,000000,27.09,27.45,27.09,27.45,1816,0
+ETI_.US,D,20200824,000000,27.49,27.49,27.3111,27.37,1867,0
+ETI_.US,D,20200825,000000,27.39,27.4,27.39,27.4,4322,0
+ETI_.US,D,20200826,000000,27.5,27.5,27.1201,27.5,2205,0
+ETI_.US,D,20200827,000000,27.5,27.5,27,27.44,13694,0
+ETI_.US,D,20200828,000000,27.44,27.44,27.1566,27.42,1292,0
+ETI_.US,D,20200831,000000,27.5,27.85,27.46,27.51,4582,0
+ETI_.US,D,20200901,000000,27.59,27.59,27.25,27.35,4964,0
+ETI_.US,D,20200902,000000,27.48,27.48,27.225,27.225,407,0
+ETI_.US,D,20200903,000000,27.44,27.44,27.01,27.02,4370,0
+ETI_.US,D,20200904,000000,27.26,27.26,27.26,27.26,176,0
+ETI_.US,D,20200908,000000,27.52,27.52,26.88,26.8801,4330,0
+ETI_.US,D,20200909,000000,27.47,27.47,27.3858,27.43,1866,0
+ETI_.US,D,20200910,000000,27.44,27.44,26.7755,27,8236,0
+ETI_.US,D,20200911,000000,27.39,27.39,26.75,26.84,2983,0
+ETI_.US,D,20200914,000000,27.17,27.17,26.6219,26.7446,6502,0
+ETI_.US,D,20200915,000000,26.98,26.98,26.734,26.734,2370,0
+ETI_.US,D,20200916,000000,27.2,27.21,26.73,26.81,5190,0
+ETI_.US,D,20200917,000000,26.68,27.04,26.68,26.87,2817,0
+ETI_.US,D,20200918,000000,27.03,27.03,26.9,27,1509,0
+ETI_.US,D,20200921,000000,26.96,27.49,26.96,27.49,777,0
+ETI_.US,D,20200922,000000,27.49,27.49,26.8,27.49,9549,0
+ETI_.US,D,20200923,000000,27.51,27.51,27.0559,27.2499,1250,0
+ETI_.US,D,20200924,000000,27.5,27.5,27.01,27.34,2071,0
+ETI_.US,D,20200925,000000,27.39,27.39,27.39,27.39,246,0
+ETI_.US,D,20200928,000000,27.45,27.5,27.15,27.15,3162,0
+ETI_.US,D,20200929,000000,27.45,27.45,26.76,26.8303,7846,0
+ETI_.US,D,20200930,000000,27.15,27.15,26.62,26.62,3409,0
+ETI_.US,D,20201001,000000,26.96,27.33,26.96,27.13,1215,0
+ETI_.US,D,20201002,000000,27.2,27.38,27.0789,27.38,1190,0
+ETI_.US,D,20201005,000000,27.4,27.41,26.7624,27.0146,4423,0
+ETI_.US,D,20201006,000000,27.45,27.45,26.87,26.961,4378,0
+ETI_.US,D,20201007,000000,27,27.06,26.97,27.02,4794,0
+ETI_.US,D,20201008,000000,27.25,27.25,27.25,27.25,512,0
+ETI_.US,D,20201009,000000,27.18,27.54,27.18,27.42,2794,0
+ETI_.US,D,20201012,000000,27.5,27.5,27.41,27.41,622,0
+ETI_.US,D,20201013,000000,27.42,27.42,27.0101,27.05,2111,0
+ETI_.US,D,20201014,000000,27.35,27.35,26.96,26.96,925,0
+ETI_.US,D,20201015,000000,27.3,27.3,27.04,27.18,1053,0
+ETI_.US,D,20201016,000000,27.22,27.22,27.22,27.22,539,0
+ETI_.US,D,20201019,000000,27.08,27.08,27,27,2237,0
+ETI_.US,D,20201020,000000,27.34,27.34,26.95,27.2,3237,0
+ETI_.US,D,20201021,000000,27.3,27.3,26.8,26.85,6120,0
+ETI_.US,D,20201022,000000,27,27,26.8992,27,1116,0
+ETI_.US,D,20201023,000000,27.2,27.2,27,27.15,1575,0
+ETI_.US,D,20201026,000000,27.14,27.2,26.82,26.82,4322,0
+ETI_.US,D,20201027,000000,27.05,27.17,26.8,27.14,6437,0
+ETI_.US,D,20201028,000000,26.99,27.0577,26.73,26.84,2320,0
+ETI_.US,D,20201029,000000,27.16,27.16,26.9,27,3133,0
+ETI_.US,D,20201030,000000,27.15,27.15,27.15,27.15,496,0
+ETI_.US,D,20201102,000000,27.19,27.19,26.75,26.75,5297,0
+ETI_.US,D,20201103,000000,27.13,27.19,27,27.1,6065,0
+ETI_.US,D,20201104,000000,27.17,27.37,27,27.205,4586,0
+ETI_.US,D,20201105,000000,27.24,27.25,27.24,27.25,947,0
+ETI_.US,D,20201106,000000,27.43,27.43,27.1126,27.1126,3091,0
+ETI_.US,D,20201109,000000,27.39,27.39,27.1469,27.289,3546,0
+ETI_.US,D,20201110,000000,27.5,27.5,27.15,27.25,4673,0
+ETI_.US,D,20201111,000000,27.38,27.39,27.2552,27.39,2797,0
+ETI_.US,D,20201112,000000,27.47,27.77,27.39,27.7078,5588,0
+ETI_.US,D,20201113,000000,27.77,27.77,27.39,27.74,4842,0
+ETI_.US,D,20201116,000000,27.75,27.75,27.3921,27.54,1643,0
+ETI_.US,D,20201117,000000,27.8,27.8,27.6,27.66,5356,0
+ETI_.US,D,20201118,000000,27.87,27.87,27.62,27.72,2734,0
+ETI_.US,D,20201119,000000,27.69,27.69,27.69,27.69,1600,0
+ETI_.US,D,20201120,000000,27.87,27.87,27.87,27.87,671,0
+ETI_.US,D,20201123,000000,27.96,27.96,27.6586,27.95,2477,0
+ETI_.US,D,20201124,000000,27.95,27.95,27.65,27.69,4527,0
+ETI_.US,D,20201125,000000,27.87,27.99,27.72,27.99,1214,0
+ETI_.US,D,20201127,000000,27.98,28.0001,27.61,27.7069,5664,0
+ETI_.US,D,20201130,000000,27.88,27.88,27.64,27.65,1400,0
+ETI_.US,D,20201201,000000,27.97,27.97,27.62,27.7,568,0
+ETI_.US,D,20201202,000000,27.89,27.89,27.62,27.6201,4278,0
+ETI_.US,D,20201203,000000,27.81,27.81,27.62,27.62,687,0
+ETI_.US,D,20201204,000000,27.79,27.85,27.68,27.85,5035,0
+ETI_.US,D,20201207,000000,27.83,27.83,27.49,27.53,3634,0
+ETI_.US,D,20201208,000000,27.5,27.6,27.5,27.6,751,0
+ETI_.US,D,20201209,000000,27.68,27.68,27.54,27.6,2296,0
+ETI_.US,D,20201210,000000,27.47,27.66,27.47,27.66,454,0
+ETI_.US,D,20201211,000000,27.79,27.79,27.79,27.79,231,0
+ETI_.US,D,20201214,000000,27.81,27.81,27.6,27.6,381,0
+ETI_.US,D,20201215,000000,27.68,27.68,27.43,27.43,1058,0
+ETI_.US,D,20201216,000000,27.78,27.78,27.45,27.45,988,0
+ETI_.US,D,20201217,000000,27.59,27.6,27.46,27.6,5857,0
+ETI_.US,D,20201218,000000,27.94,27.94,27.65,27.65,867,0
+ETI_.US,D,20201221,000000,27.94,27.94,27.42,27.6,3930,0
+ETI_.US,D,20201222,000000,27.87,27.87,27.7316,27.7316,1100,0
+ETI_.US,D,20201223,000000,27.88,28.12,27.6795,27.9,4960,0
+ETI_.US,D,20201224,000000,28.05,28.05,28.05,28.05,312,0
+ETI_.US,D,20201228,000000,28.05,28.05,27.745,28.03,645,0
+ETI_.US,D,20201229,000000,27.8006,27.8006,27.8,27.8,649,0
+ETI_.US,D,20201230,000000,27.76,27.76,27.6024,27.6024,1545,0
+ETI_.US,D,20201231,000000,28.03,28.03,27.2,27.315,511,0
+ETI_.US,D,20210104,000000,27.45,28,27.4,27.4,1253,0
+ETI_.US,D,20210105,000000,27.73,27.75,27.73,27.75,239,0
+ETI_.US,D,20210106,000000,27.73,27.73,27.29,27.29,1608,0
+ETI_.US,D,20210107,000000,27.5,27.5,27.05,27.07,11827,0
+ETI_.US,D,20210108,000000,27.32,27.32,27.05,27.07,5551,0
+ETI_.US,D,20210111,000000,27.25,27.25,27.05,27.2352,1774,0
+ETI_.US,D,20210112,000000,27.18,27.33,27.05,27.06,16871,0
+ETI_.US,D,20210113,000000,27.19,27.25,27.19,27.24,1509,0
+ETI_.US,D,20210114,000000,27.21,27.21,27.05,27.05,1936,0
+ETI_.US,D,20210115,000000,27.17,27.17,27.17,27.17,378,0
+ETI_.US,D,20210119,000000,27.19,27.19,27.17,27.17,603,0
+ETI_.US,D,20210120,000000,27.25,27.25,27,27,4312,0
+ETI_.US,D,20210121,000000,27.08,27.08,26.85,26.985,5312,0
+ETI_.US,D,20210122,000000,27.13,27.13,27,27,2128,0
+ETI_.US,D,20210125,000000,27.1,27.15,26.8,27.125,6558,0
+ETI_.US,D,20210126,000000,27.15,27.15,27.13,27.1301,2546,0
+ETI_.US,D,20210127,000000,27.15,27.3,27.15,27.15,2653,0
+ETI_.US,D,20210128,000000,27.4,27.6,27.4,27.6,404,0
+ETI_.US,D,20210129,000000,27.6,27.6,27.1,27.12,4423,0
+ETI_.US,D,20210201,000000,27.43,27.43,27.13,27.18,5232,0
+ETI_.US,D,20210202,000000,27.29,27.345,27.2,27.345,1422,0
+ETI_.US,D,20210203,000000,27.43,27.4889,27.3,27.3,944,0
+ETI_.US,D,20210204,000000,27.49,27.49,27.293,27.293,903,0
+ETI_.US,D,20210205,000000,27.48,27.5,27.35,27.48,955,0
+ETI_.US,D,20210208,000000,27.52,27.52,27.21,27.22,1211,0
+ETI_.US,D,20210209,000000,27.35,27.4204,27.35,27.4,1668,0
+ETI_.US,D,20210210,000000,27.57,27.57,27.4,27.4677,3536,0
+ETI_.US,D,20210211,000000,27.5,27.5,27.35,27.35,2207,0
+ETI_.US,D,20210212,000000,27.43,27.43,27.22,27.22,10330,0
+ETI_.US,D,20210216,000000,27.39,27.39,27.1459,27.38,3237,0
+ETI_.US,D,20210217,000000,27.4,27.4,27.11,27.11,4521,0
+ETI_.US,D,20210218,000000,27.24,27.3073,27.11,27.12,2575,0
+ETI_.US,D,20210219,000000,27.3,27.3,27.1,27.1,681,0
+ETI_.US,D,20210222,000000,27.2,27.2,26.83,26.83,846,0
+ETI_.US,D,20210223,000000,26.83,26.83,26.77,26.79,3969,0
+ETI_.US,D,20210224,000000,27.28,27.28,26.79,26.8,4855,0
+ETI_.US,D,20210225,000000,26.85,26.85,26.14,26.275,11005,0
+ETI_.US,D,20210226,000000,26.45,26.45,26.16,26.3,1036,0
+ETI_.US,D,20210301,000000,26.62,26.8,26.33,26.8,1380,0
+ETI_.US,D,20210302,000000,26.83,27.04,26.79,27.04,3810,0
+ETI_.US,D,20210303,000000,27.17,27.17,27.17,27.17,100,0
+ETI_.US,D,20210304,000000,27.04,27.04,26.28,26.28,2747,0
+ETI_.US,D,20210305,000000,26.26,26.6,26.26,26.4842,1275,0
+ETI_.US,D,20210308,000000,26.65,26.65,26.415,26.42,903,0
+ETI_.US,D,20210309,000000,27.1,27.1,26.4831,27,2123,0
+ETI_.US,D,20210310,000000,27.14,27.14,26.51,26.767,3750,0
+ETI_.US,D,20210311,000000,26.9,26.925,26.744,26.925,1267,0
+ETI_.US,D,20210312,000000,26.97,26.97,26.64,26.64,279,0
+ETI_.US,D,20210315,000000,26.98,26.98,26.98,26.98,139,0
+ETI_.US,D,20210316,000000,27,27,27,27,189,0
+ETI_.US,D,20210317,000000,26.99,27.15,26.8501,27.15,737,0
+ETI_.US,D,20210318,000000,27.4,27.4,26.87,27.095,1610,0
+ETI_.US,D,20210319,000000,27.15,27.15,27.09,27.09,211,0
+ETI_.US,D,20210322,000000,27.16,27.16,26.61,26.685,2486,0
+ETI_.US,D,20210323,000000,26.72,26.8821,26.72,26.74,2407,0
+ETI_.US,D,20210324,000000,26.92,27.055,26.7266,27.05,1281,0
+ETI_.US,D,20210325,000000,27.37,27.37,26.76,26.76,734,0
+ETI_.US,D,20210326,000000,26.99,26.99,26.84,26.84,633,0
+ETI_.US,D,20210329,000000,27.16,27.16,27.16,27.16,158,0
+ETI_.US,D,20210330,000000,27,27,26.9899,26.9899,350,0
+ETI_.US,D,20210331,000000,27.01,27.01,26.99,26.99,317,0
+ETI_.US,D,20210401,000000,27,27,27,27,187,0
+ETI_.US,D,20210405,000000,27,27,26.73,26.73,335,0
+ETI_.US,D,20210406,000000,27.09,27.15,27.09,27.15,586,0
+ETI_.US,D,20210407,000000,27.21,27.21,26.95,27,1503,0
+ETI_.US,D,20210408,000000,27.29,27.29,27,27.07,1368,0
+ETI_.US,D,20210409,000000,27.28,27.71,27.25,27.32,5718,0
+ETI_.US,D,20210412,000000,27.66,27.66,27.05,27.15,1448,0
+ETI_.US,D,20210413,000000,27.54,27.54,27.03,27.136,2128,0
+ETI_.US,D,20210414,000000,27.49,27.49,27.49,27.49,258,0
+ETI_.US,D,20210415,000000,27.45,27.45,27.129,27.129,767,0
+ETI_.US,D,20210416,000000,27.34,27.34,27.03,27.16,1397,0
+ETI_.US,D,20210419,000000,27.44,27.44,27.04,27.052,1686,0
+ETI_.US,D,20210420,000000,27.24,27.25,27.15,27.25,1027,0
+ETI_.US,D,20210421,000000,27.25,27.35,27.25,27.25,1607,0
+ETI_.US,D,20210422,000000,27.44,27.44,27.01,27.1136,3371,0
+ETI_.US,D,20210423,000000,27.27,27.27,27.05,27.05,362,0
+ETI_.US,D,20210426,000000,27.35,27.35,27.35,27.35,127,0
+ETI_.US,D,20210427,000000,27.39,27.39,27.39,27.39,114,0
+ETI_.US,D,20210428,000000,27.39,27.3999,27.39,27.3999,359,0
+ETI_.US,D,20210429,000000,27.4,27.4,27.3422,27.3422,1630,0
+ETI_.US,D,20210430,000000,27.65,27.65,27.292,27.48,1480,0
+ETI_.US,D,20210503,000000,27.3505,27.3505,27.22,27.34,828,0
+ETI_.US,D,20210504,000000,27.23,27.23,27.23,27.23,332,0
+ETI_.US,D,20210505,000000,27.77,27.77,27.5543,27.5543,369,0
+ETI_.US,D,20210506,000000,28,28,25.89,27.05,3221,0
+ETI_.US,D,20210507,000000,27.38,27.67,27.38,27.67,253,0
+ETI_.US,D,20210510,000000,27.49,27.5,27.14,27.14,827,0
+ETI_.US,D,20210511,000000,27.37,27.4,27.02,27.4,1131,0
+ETI_.US,D,20210512,000000,27.35,27.67,27.0166,27.67,3616,0
+ETI_.US,D,20210513,000000,27.67,27.67,27,27.08,2855,0
+ETI_.US,D,20210514,000000,27.24,27.24,27.24,27.24,200,0
+ETI_.US,D,20210517,000000,27.21,27.21,27.21,27.21,223,0
+ETI_.US,D,20210518,000000,27.3,27.63,27.29,27.5675,1693,0
+ETI_.US,D,20210519,000000,27.61,27.61,27.6,27.6,496,0
+ETI_.US,D,20210520,000000,27.63,27.63,27.06,27.2,1447,0
+ETI_.US,D,20210521,000000,27.39,27.39,27.1209,27.1209,315,0
+ETI_.US,D,20210524,000000,27.75,27.75,27.14,27.259,815,0
+ETI_.US,D,20210525,000000,27.79,27.79,27.79,27.79,204,0
+ETI_.US,D,20210526,000000,27.59,27.59,27.24,27.24,526,0
+ETI_.US,D,20210527,000000,27.21,27.21,27.21,27.21,174,0
+ETI_.US,D,20210528,000000,27.21,27.22,27.21,27.21,508,0
+ETI_.US,D,20210601,000000,27.17,27.17,27.17,27.17,276,0
+ETI_.US,D,20210602,000000,27.18,27.18,27.18,27.18,105,0
+ETI_.US,D,20210603,000000,27.16,27.23,27.16,27.23,810,0
+ETI_.US,D,20210604,000000,27.38,27.5702,27.38,27.4,1787,0
+ETI_.US,D,20210607,000000,27.15,27.91,27.15,27.5808,2209,0
+ETI_.US,D,20210608,000000,27.38,27.95,27.38,27.95,2526,0
+ETI_.US,D,20210609,000000,27.35,27.35,27.35,27.35,2342,0
+ETI_.US,D,20210610,000000,27.82,27.82,27.72,27.72,983,0
+ETI_.US,D,20210611,000000,27.38,27.61,27.38,27.61,314,0
+ETI_.US,D,20210614,000000,27.37,27.37,27.3215,27.3215,509,0
+ETI_.US,D,20210615,000000,27.35,27.38,27.35,27.38,470,0
+ETI_.US,D,20210616,000000,27.36,27.57,27.36,27.57,1790,0
+ETI_.US,D,20210618,000000,27.56,27.56,27.48,27.54,1924,0
+ETI_.US,D,20210621,000000,27.7,27.7,27.7,27.7,109,0
+ETI_.US,D,20210622,000000,27.75,27.75,27.75,27.75,315,0
+ETI_.US,D,20210623,000000,27.75,27.88,27.54,27.54,1231,0
+ETI_.US,D,20210624,000000,28,28,27.42,27.42,1464,0
+ETI_.US,D,20210625,000000,27.42,27.42,27.42,27.42,141,0
+ETI_.US,D,20210628,000000,27.34,27.9799,27.34,27.88,10340,0
+ETI_.US,D,20210629,000000,27.9,28,27.9,28,1431,0
+ETI_.US,D,20210630,000000,27.38,27.9,27.38,27.85,1460,0
+ETI_.US,D,20210701,000000,27.17,27.97,27.17,27.9585,4125,0
+ETI_.US,D,20210702,000000,27.94,27.94,27.91,27.94,769,0
+ETI_.US,D,20210706,000000,27.9399,27.94,27.63,27.65,1477,0
+ETI_.US,D,20210707,000000,27.864,27.867,27.3714,27.4,1670,0
+ETI_.US,D,20210708,000000,27.41,27.42,27.41,27.42,244,0
+ETI_.US,D,20210712,000000,27.8,27.8,27.8,27.8,515,0
+ETI_.US,D,20210713,000000,28.1099,28.1099,27.8962,27.8962,2974,0
+ETI_.US,D,20210714,000000,27.8,27.8,27.8,27.8,100,0
+ETI_.US,D,20210715,000000,27.61,28,27.61,28,235,0
+ETI_.US,D,20210719,000000,28,28,28,28,308,0
+ETI_.US,D,20210720,000000,27.7074,27.8,27.6,27.8,4056,0
+ETI_.US,D,20210721,000000,27.67,27.79,27.67,27.79,531,0
+ETI_.US,D,20210722,000000,27.6,27.98,27.6,27.68,5790,0
+ETI_.US,D,20210723,000000,27.74,27.7616,27.6,27.6,6507,0
+ETI_.US,D,20210726,000000,27.485,27.485,27.485,27.485,273,0
+ETI_.US,D,20210727,000000,27.31,27.4767,27.3,27.31,2703,0
+ETI_.US,D,20210728,000000,27.32,27.32,27.31,27.31,614,0
+ETI_.US,D,20210729,000000,27.23,27.3,27.23,27.3,423,0
+ETI_.US,D,20210802,000000,27.3,27.4,27.3,27.4,753,0
+ETI_.US,D,20210803,000000,27.32,27.41,27.305,27.37,23017,0
+ETI_.US,D,20210804,000000,27.32,27.34,27.285,27.34,18742,0
+ETI_.US,D,20210805,000000,27.27,27.3201,27.27,27.32,16616,0
+ETI_.US,D,20210806,000000,27.3,27.3,27.3,27.3,420,0
+ETI_.US,D,20210809,000000,27.34,27.35,27.265,27.265,1208,0
+ETI_.US,D,20210810,000000,27.22,27.22,27.2,27.2,1098,0
+ETI_.US,D,20210811,000000,27.05,27.08,27.05,27.08,200,0
+ETI_.US,D,20210812,000000,26.87,27.33,26.87,27.1593,512,0
+ETI_.US,D,20210813,000000,27.13,27.19,27.13,27.18,659,0
+ETI_.US,D,20210816,000000,27.18,27.25,27.14,27.14,409,0
+ETI_.US,D,20210817,000000,27.25,27.25,27.25,27.25,234,0
+ETI_.US,D,20210818,000000,27.03,27.13,27.01,27.13,1108,0
+ETI_.US,D,20210819,000000,26.97,27.07,26.9,27.07,494,0
+ETI_.US,D,20210823,000000,27.07,27.08,27.07,27.08,235,0
+ETI_.US,D,20210824,000000,27.19,27.19,26.86,27,794,0
+ETI_.US,D,20210825,000000,27,27.09,27,27.06,362,0
+ETI_.US,D,20210826,000000,27.06,27.06,27.06,27.06,158,0
+ETI_.US,D,20210830,000000,27.04,27.04,26.77,27,2583,0
+ETI_.US,D,20210831,000000,26.9,26.9979,26.9,26.9,800,0
+ETI_.US,D,20210901,000000,26.77,27.03,26.77,26.88,17194,0
+ETI_.US,D,20210902,000000,26.98,27,26.87,26.92,47944,0
+ETI_.US,D,20210903,000000,26.9,27,26.9,26.95,1032,0
+ETI_.US,D,20210907,000000,26.87,26.9,26.77,26.78,48845,0
+ETI_.US,D,20210908,000000,26.8,26.84,26.77,26.82,2901,0
+ETI_.US,D,20210909,000000,26.8,26.8,26.72,26.78,10842,0
+ETI_.US,D,20210910,000000,26.74,26.85,26.5,26.73,49603,0
+ETI_.US,D,20210913,000000,26.69,26.73,26.59,26.6505,14425,0
+ETI_.US,D,20210914,000000,26.65,26.84,26.64,26.75,4338,0
+ETI_.US,D,20210915,000000,26.78,26.78,26.76,26.76,772,0
+ETI_.US,D,20210916,000000,26.81,26.92,26.81,26.92,1370,0
+ETI_.US,D,20210917,000000,26.84,26.96,26.84,26.94,2189,0
+ETI_.US,D,20210920,000000,26.87,26.87,26.7469,26.82,1665,0
+ETI_.US,D,20210921,000000,26.72,26.87,26.72,26.87,706,0
+ETI_.US,D,20210922,000000,26.87,26.89,26.87,26.89,870,0
+ETI_.US,D,20210923,000000,26.92,26.92,26.82,26.8298,3997,0
+ETI_.US,D,20210924,000000,26.83,26.86,26.78,26.7932,1390,0
+ETI_.US,D,20210927,000000,26.8161,26.86,26.81,26.81,1520,0
+ETI_.US,D,20210928,000000,26.64,26.81,26.6,26.81,1990,0
+ETI_.US,D,20210929,000000,26.8,26.84,26.72,26.84,6130,0
+ETI_.US,D,20210930,000000,26.67,26.67,26.3476,26.67,1363,0
+ETI_.US,D,20211001,000000,26.74,26.74,26.5175,26.64,1329,0
+ETI_.US,D,20211004,000000,26.63,26.63,26.63,26.63,385,0
+ETI_.US,D,20211005,000000,26.64,26.64,26.5,26.57,2411,0
+ETI_.US,D,20211006,000000,26.54,26.6,26.4899,26.4899,2960,0
+ETI_.US,D,20211007,000000,26.49,26.5,26.39,26.4984,3341,0
+ETI_.US,D,20211008,000000,26.5,26.5,26.4,26.48,3212,0
+ETI_.US,D,20211011,000000,26.48,26.48,26.445,26.4799,750,0
+ETI_.US,D,20211012,000000,26.48,26.5,26.4,26.5,1660,0
+ETI_.US,D,20211013,000000,26.5,26.6,26.49,26.57,6925,0
+ETI_.US,D,20211014,000000,26.66,26.66,26.6301,26.65,1932,0
+ETI_.US,D,20211015,000000,26.69,26.69,26.49,26.62,2648,0
+ETI_.US,D,20211018,000000,26.6,26.645,26.545,26.62,1256,0
+ETI_.US,D,20211019,000000,26.53,26.6,26.51,26.57,7896,0
+ETI_.US,D,20211020,000000,26.6,26.6,26.58,26.59,510,0
+ETI_.US,D,20211021,000000,26.7,26.7,26.52,26.53,1396,0
+ETI_.US,D,20211022,000000,26.6,26.75,26.54,26.69,3299,0
+ETI_.US,D,20211025,000000,26.65,26.75,26.52,26.69,1062,0
+ETI_.US,D,20211026,000000,26.65,26.65,26.52,26.62,1961,0
+ETI_.US,D,20211027,000000,26.62,26.64,26.62,26.64,600,0
+ETI_.US,D,20211028,000000,26.69,26.69,26.69,26.69,167,0
+ETI_.US,D,20211029,000000,26.65,26.75,26.65,26.75,5427,0
+ETI_.US,D,20211101,000000,26.61,26.74,26.61,26.74,853,0
+ETI_.US,D,20211102,000000,26.75,26.75,26.71,26.71,640,0
+ETI_.US,D,20211103,000000,26.71,26.73,26.63,26.73,3543,0
+ETI_.US,D,20211104,000000,26.79,26.83,26.72,26.81,2210,0
+ETI_.US,D,20211105,000000,26.74,26.83,26.74,26.83,918,0
+ETI_.US,D,20211109,000000,26.89,26.89,26.89,26.89,258,0
+ETI_.US,D,20211110,000000,26.82,26.84,26.66,26.84,581,0
+ETI_.US,D,20211111,000000,26.82,26.88,26.82,26.82,408,0
+ETI_.US,D,20211112,000000,26.83,26.83,26.56,26.7,1132,0
+ETI_.US,D,20211115,000000,26.68,26.68,26.35,26.63,4367,0
+ETI_.US,D,20211116,000000,26.63,26.63,26.5,26.5,446,0
+ETI_.US,D,20211117,000000,26.46,26.56,26.37,26.56,688,0
+ETI_.US,D,20211118,000000,26.61,26.65,26.41,26.65,1030,0
+ETI_.US,D,20211119,000000,26.69,26.69,26.69,26.69,321,0
+ETI_.US,D,20211122,000000,26.63,26.63,26.48,26.48,4408,0
+ETI_.US,D,20211123,000000,26.48,26.5799,26.42,26.42,666,0
+ETI_.US,D,20211124,000000,26.39,26.39,26.36,26.36,573,0
+ETI_.US,D,20211126,000000,26.26,26.31,26.08,26.21,2179,0
+ETI_.US,D,20211129,000000,26.13,26.33,26.13,26.32,504,0
+ETI_.US,D,20211130,000000,26.31,26.31,26.16,26.29,532,0
+ETI_.US,D,20211201,000000,26.41,26.41,26.305,26.4089,15271,0
+ETI_.US,D,20211202,000000,26.37,26.41,26.26,26.39,884,0
+ETI_.US,D,20211203,000000,26.39,26.39,26.39,26.39,160,0
+ETI_.US,D,20211206,000000,26.39,26.4,26.23,26.34,403,0
+ETI_.US,D,20211207,000000,26.36,26.41,26.36,26.41,454,0
+ETI_.US,D,20211208,000000,26.38,26.4,26.37,26.4,4053,0
+ETI_.US,D,20211209,000000,26.38,26.39,26.37,26.37,4594,0
+ETI_.US,D,20211210,000000,26.45,26.52,26.27,26.52,1243,0
+ETI_.US,D,20211213,000000,26.47,26.47,26.47,26.47,593,0
+ETI_.US,D,20211214,000000,26.44,26.44,26.44,26.44,177,0
+ETI_.US,D,20211215,000000,26.31,26.44,26.31,26.44,1292,0
+ETI_.US,D,20211216,000000,26.33,26.5,26.33,26.5,3620,0
+ETI_.US,D,20211217,000000,26.41,26.6291,26.35,26.57,11735,0
+ETI_.US,D,20211221,000000,26.54,26.54,26.45,26.52,838,0
+ETI_.US,D,20211222,000000,26.67,26.6888,26.5797,26.5827,1918,0
+ETI_.US,D,20211223,000000,26.63,26.63,26.55,26.55,374,0
+ETI_.US,D,20211227,000000,26.65,26.74,26.59,26.59,1992,0
+ETI_.US,D,20211228,000000,26.69,26.69,26.6,26.65,2101,0
+ETI_.US,D,20211229,000000,26.35,26.37,26.3155,26.3297,2524,0
+ETI_.US,D,20211230,000000,26.35,26.3699,26.35,26.35,674,0
+ETI_.US,D,20211231,000000,26.3,26.45,26.3,26.38,791,0
+ETI_.US,D,20220103,000000,26.43,26.43,26.32,26.35,2996,0
+ETI_.US,D,20220104,000000,26.325,26.325,26.325,26.325,147,0
+ETI_.US,D,20220105,000000,26.36,26.36,26.2843,26.35,509,0
+ETI_.US,D,20220106,000000,26.29,26.29,26.08,26.28,8931,0
+ETI_.US,D,20220107,000000,26.28,26.28,26.12,26.235,6102,0
+ETI_.US,D,20220110,000000,26.19,26.2776,26.17,26.2113,5328,0
+ETI_.US,D,20220111,000000,26.28,26.28,26.18,26.18,2134,0
+ETI_.US,D,20220112,000000,26.24,26.24,26.18,26.18,686,0
+ETI_.US,D,20220113,000000,26.25,26.25,26.148,26.25,2929,0
+ETI_.US,D,20220114,000000,26.24,26.24,26.24,26.24,521,0
+ETI_.US,D,20220118,000000,25.96,26.24,25.96,26.23,694,0
+ETI_.US,D,20220119,000000,26.23,26.23,25.98,26,2919,0
+ETI_.US,D,20220120,000000,26.14,26.225,25.98,25.98,10664,0
+ETI_.US,D,20220121,000000,26.05,26.05,25.96,25.96,1914,0
+ETI_.US,D,20220124,000000,26.01,26.01,25.81,25.81,1124,0
+ETI_.US,D,20220125,000000,25.99,25.99,25.7,25.7,1106,0
+ETI_.US,D,20220126,000000,25.75,25.92,25.585,25.6699,6385,0
+ETI_.US,D,20220127,000000,25.71,25.71,25.7,25.7,2116,0
+ETI_.US,D,20220128,000000,25.65,25.6586,25.31,25.6574,4482,0
+ETI_.US,D,20220131,000000,25.67,25.67,25.4047,25.5665,1090,0
+ETI_.US,D,20220201,000000,25.79,25.79,25.79,25.79,195,0
+ETI_.US,D,20220202,000000,25.79,26.03,25.61,25.7162,5262,0
+ETI_.US,D,20220203,000000,25.6739,25.75,25.62,25.65,8883,0
+ETI_.US,D,20220204,000000,25.65,25.65,25.45,25.5,17745,0
+ETI_.US,D,20220207,000000,25.59,25.62,25.25,25.395,6772,0
+ETI_.US,D,20220208,000000,25.4,25.4,25.28,25.3199,4111,0
+ETI_.US,D,20220209,000000,25.31,25.33,25.2,25.2,7315,0
+ETI_.US,D,20220210,000000,25.18,25.18,24.89,24.9599,17384,0
+ETI_.US,D,20220211,000000,25.03,25.0899,24.82,24.9399,14593,0
+ETI_.US,D,20220214,000000,24.9,25.04,24.56,24.56,10001,0
+ETI_.US,D,20220215,000000,24.98,24.98,24.5109,24.8678,7495,0
+ETI_.US,D,20220216,000000,24.87,24.9928,24.56,24.9928,11337,0
+ETI_.US,D,20220217,000000,25.04,25.1937,24.96,25.11,6379,0
+ETI_.US,D,20220218,000000,24.97,25.11,24.76,24.97,4400,0
+ETI_.US,D,20220222,000000,25.09,25.09,24.85,24.85,5698,0
+ETI_.US,D,20220223,000000,24.9,25.0382,24.71,24.7799,8761,0
+ETI_.US,D,20220224,000000,24.81,24.9399,24.7,24.9399,9385,0
+ETI_.US,D,20220225,000000,25.1,25.11,25,25,5759,0
+ETI_.US,D,20220228,000000,25.1,25.1,24.935,25.05,3118,0
+ETI_.US,D,20220301,000000,25,25.19,25,25.19,2096,0
+ETI_.US,D,20220302,000000,25.06,25.4055,25.06,25.4055,4498,0
+ETI_.US,D,20220303,000000,25.5,25.53,25.06,25.42,3415,0
+ETI_.US,D,20220304,000000,25.49,25.49,25.21,25.3261,2641,0
+ETI_.US,D,20220307,000000,25.21,25.27,25.21,25.27,4196,0
+ETI_.US,D,20220308,000000,25.21,25.34,25.21,25.335,956,0
+ETI_.US,D,20220309,000000,25.27,25.33,25.24,25.28,5405,0
+ETI_.US,D,20220310,000000,25.26,25.35,25.23,25.3,3854,0
+ETI_.US,D,20220311,000000,25.3,25.365,25.295,25.33,1867,0
+ETI_.US,D,20220314,000000,25.23,25.4,25.23,25.35,3390,0
+ETI_.US,D,20220315,000000,25.23,25.3423,25.2,25.23,2205,0
+ETI_.US,D,20220316,000000,25.35,25.35,25.22,25.25,645,0
+ETI_.US,D,20220317,000000,25.39,25.4,25.29,25.32,1525,0
+ETI_.US,D,20220318,000000,25.28,25.47,25.28,25.47,671,0
+ETI_.US,D,20220321,000000,25.33,25.4603,25.28,25.37,1368,0
+ETI_.US,D,20220322,000000,25.28,25.42,25.16,25.38,2540,0
+ETI_.US,D,20220323,000000,25.25,25.4299,25.25,25.4299,608,0
+ETI_.US,D,20220324,000000,25.42,25.43,25.32,25.41,1991,0
+ETI_.US,D,20220325,000000,25.3,25.4287,25.3,25.41,1954,0
+ETI_.US,D,20220328,000000,25.39,25.5,25.39,25.5,2557,0
+ETI_.US,D,20220329,000000,25.44,25.7646,25.44,25.56,5761,0
+ETI_.US,D,20220330,000000,25.35,25.35,25.34,25.34,672,0
+ETI_.US,D,20220331,000000,25.2,25.2,25.16,25.17,1729,0
+ETI_.US,D,20220401,000000,25.3,25.3,25.3,25.3,2056,0
+ETI_.US,D,20220404,000000,25.3,25.49,25.3,25.3686,6350,0
+ETI_.US,D,20220405,000000,25.3,25.33,24.94,24.94,5547,0
+ETI_.US,D,20220406,000000,24.9,24.9,24.6999,24.85,4728,0
+ETI_.US,D,20220407,000000,24.85,24.911,24.85,24.911,1394,0
+ETI_.US,D,20220408,000000,24.85,25.0528,24.85,25.0528,3609,0
+ETI_.US,D,20220411,000000,25,25.015,24.99,25.01,1915,0
+ETI_.US,D,20220412,000000,24.91,24.98,24.8,24.8,3834,0
+ETI_.US,D,20220413,000000,24.8,24.9,24.7,24.8002,3146,0
+ETI_.US,D,20220414,000000,24.71,24.93,24.32,24.436,6615,0
+ETI_.US,D,20220418,000000,24.34,24.7259,24.34,24.5,2715,0
+ETI_.US,D,20220419,000000,24.8,24.89,24.63,24.63,5531,0
+ETI_.US,D,20220420,000000,24.57,24.99,24.57,24.98,1718,0
+ETI_.US,D,20220421,000000,24.84,24.9,24.8,24.875,3791,0
+ETI_.US,D,20220422,000000,24.8,25.06,24.8,25,10947,0
+ETI_.US,D,20220425,000000,24.98,25.0001,24.94,24.97,2364,0
+ETI_.US,D,20220426,000000,24.86,25.135,24.8014,25.135,5637,0
+ETI_.US,D,20220427,000000,25.03,25.06,24.95,24.99,2455,0
+ETI_.US,D,20220428,000000,24.95,25.1,24.9,25.1,1999,0
+ETI_.US,D,20220429,000000,25.1,25.1,24.46,24.71,6460,0
+ETI_.US,D,20220502,000000,24.53,24.81,24.45,24.45,8907,0
+ETI_.US,D,20220503,000000,25,25,24.34,24.4411,3592,0
+ETI_.US,D,20220504,000000,24.41,24.68,24.27,24.56,2619,0
+ETI_.US,D,20220505,000000,24.56,24.56,24.27,24.5,3292,0
+ETI_.US,D,20220506,000000,24.29,24.54,24.01,24.3759,5274,0
+ETI_.US,D,20220509,000000,24.59,24.64,24,24,8745,0
+ETI_.US,D,20220510,000000,24.45,24.93,24.19,24.3,2640,0
+ETI_.US,D,20220511,000000,24.48,24.86,24.32,24.32,2264,0
+ETI_.US,D,20220512,000000,24.57,24.57,24.3,24.3,437,0
+ETI_.US,D,20220513,000000,24.4,24.78,24.4,24.55,2564,0
+ETI_.US,D,20220516,000000,24.84,24.84,24.55,24.55,1352,0
+ETI_.US,D,20220517,000000,24.55,24.7724,24.55,24.6781,904,0
+ETI_.US,D,20220518,000000,24.69,24.69,24.33,24.46,1568,0
+ETI_.US,D,20220519,000000,24.5,25.25,24.5,24.56,7027,0
+ETI_.US,D,20220520,000000,24.88,24.88,24.56,24.56,1390,0
+ETI_.US,D,20220523,000000,24.62,24.6394,24.62,24.6394,329,0
+ETI_.US,D,20220524,000000,24.83,24.83,24.66,24.66,1554,0
+ETI_.US,D,20220525,000000,24.9,25.13,24.72,24.8,3042,0
+ETI_.US,D,20220526,000000,24.91,25,24.755,24.98,5652,0
+ETI_.US,D,20220527,000000,25.17,25.17,25.15,25.15,466,0
+ETI_.US,D,20220531,000000,25.16,25.16,25.16,25.16,262,0
+ETI_.US,D,20220601,000000,25.27,25.27,25,25.0085,559,0
+ETI_.US,D,20220602,000000,25.17,25.3144,25.17,25.3144,600,0
+ETI_.US,D,20220603,000000,25.36,25.43,25.36,25.37,1358,0
+ETI_.US,D,20220606,000000,25.4,25.5,25.3012,25.5,3394,0
+ETI_.US,D,20220607,000000,25.49,25.49,25.49,25.49,295,0
+ETI_.US,D,20220608,000000,25.28,25.28,25.28,25.28,133,0
+ETI_.US,D,20220609,000000,25.39,25.39,25.17,25.1701,471,0
+ETI_.US,D,20220610,000000,25.19,25.19,25.17,25.17,3028,0
+ETI_.US,D,20220613,000000,25.04,25.04,24.5,24.5,5339,0
+ETI_.US,D,20220614,000000,24.43,24.7821,24.43,24.5,3908,0
+ETI_.US,D,20220615,000000,24.75,24.9,24.69,24.7,2588,0
+ETI_.US,D,20220616,000000,24.77,25.0915,24.75,24.75,1905,0
+ETI_.US,D,20220617,000000,24.6,25.08,24.57,25.06,2038,0
+ETI_.US,D,20220621,000000,24.78,24.935,24.78,24.935,688,0
+ETI_.US,D,20220622,000000,25.5,25.5,25.41,25.41,1925,0
+ETI_.US,D,20220623,000000,25.48,25.48,25.1,25.1,220,0
+ETI_.US,D,20220624,000000,25.29,25.29,25.12,25.12,955,0
+ETI_.US,D,20220627,000000,25.27,25.96,25.27,25.43,4340,0
+ETI_.US,D,20220628,000000,25.76,25.76,25.12,25.16,1333,0
+ETI_.US,D,20220629,000000,25.6,25.6,25.5889,25.5889,543,0
+ETI_.US,D,20220630,000000,25.63,25.63,25.12,25.12,379,0
+ETI_.US,D,20220701,000000,25.47,25.47,25.47,25.47,126,0
+ETI_.US,D,20220705,000000,25.27,25.27,25.27,25.27,472,0
+ETI_.US,D,20220706,000000,25.36,25.36,24.99,24.99,308,0
+ETI_.US,D,20220707,000000,25.18,25.25,25.11,25.25,1045,0
+ETI_.US,D,20220708,000000,25,25,25,25,1097,0
+ETI_.US,D,20220711,000000,25.4,25.4,25.15,25.15,576,0
+ETI_.US,D,20220712,000000,25.32,25.32,25.32,25.32,145,0
+ETI_.US,D,20220713,000000,25.32,25.32,24.95,25.03,4721,0
+ETI_.US,D,20220714,000000,25.16,25.16,24.83,24.83,2340,0
+ETI_.US,D,20220715,000000,24.76,25.0121,24.76,25.0121,333,0
+ETI_.US,D,20220718,000000,25.2,25.2,25.2,25.2,371,0
+ETI_.US,D,20220719,000000,25.33,25.33,24.83,24.83,1137,0
+ETI_.US,D,20220720,000000,25.07,25.07,24.83,24.9772,3387,0
+ETI_.US,D,20220721,000000,25.12,25.21,25.12,25.21,402,0
+ETI_.US,D,20220722,000000,25.18,25.18,25,25.079,942,0
+ETI_.US,D,20220725,000000,25.16,25.16,25.05,25.05,607,0
+ETI_.US,D,20220726,000000,25.15,25.22,25.088,25.1748,7012,0
+ETI_.US,D,20220727,000000,25.28,25.28,25.2199,25.2199,688,0
+ETI_.US,D,20220728,000000,25.35,25.35,25.22,25.22,4839,0
+ETI_.US,D,20220729,000000,25.3,25.36,24.95,25.36,3884,0
+ETI_.US,D,20220801,000000,25.43,25.43,25.35,25.4,2565,0
+ETI_.US,D,20220802,000000,25.4,25.45,25.4,25.4,6135,0
+ETI_.US,D,20220803,000000,25.5,25.5,25.4313,25.4313,460,0
+ETI_.US,D,20220804,000000,25.5,25.5,25.45,25.4999,5375,0
+ETI_.US,D,20220805,000000,25.48,25.48,25.3,25.47,2479,0
+ETI_.US,D,20220808,000000,25.48,25.48,25.3,25.4799,7016,0
+ETI_.US,D,20220809,000000,25.48,25.48,25.35,25.4105,933,0
+ETI_.US,D,20220810,000000,25.48,25.48,25.4,25.4,297,0
+ETI_.US,D,20220811,000000,25.4,25.4,24.96,25.1137,3495,0
+ETI_.US,D,20220812,000000,25.02,25.35,25.02,25.35,1843,0
+ETI_.US,D,20220815,000000,25.7001,25.7001,25.48,25.48,713,0
+ETI_.US,D,20220816,000000,25.19,25.19,24.98,24.98,323,0
+ETI_.US,D,20220817,000000,25.02,25.3,25.02,25.2,5604,0
+ETI_.US,D,20220818,000000,25.08,25.25,25.08,25.25,250,0
+ETI_.US,D,20220819,000000,25.08,25.1395,25.08,25.1395,550,0
+ETI_.US,D,20220822,000000,25,25.125,25,25.125,481,0
+ETI_.US,D,20220823,000000,25.02,25.24,25.02,25.24,420,0
+ETI_.US,D,20220824,000000,25.09,25.1947,25.09,25.1947,368,0
+ETI_.US,D,20220825,000000,25.13,25.13,25.13,25.13,250,0
+ETI_.US,D,20220826,000000,25.03,25.1055,25.03,25.07,1593,0
+ETI_.US,D,20220829,000000,25.03,25.1301,24.98,25.1301,1202,0
+ETI_.US,D,20220830,000000,24.98,25.0001,24.98,25,428,0
+ETI_.US,D,20220831,000000,25,25.164,25,25.1398,938,0
+ETI_.US,D,20220901,000000,25,25.1469,24.97,24.97,1315,0
+ETI_.US,D,20220902,000000,24.95,24.9999,24.95,24.95,2547,0
+ETI_.US,D,20220906,000000,24.55,25.04,24.55,25.04,678,0
+ETI_.US,D,20220907,000000,24.53,24.8425,24.53,24.71,1136,0
+ETI_.US,D,20220909,000000,24.61,24.98,24.61,24.98,306,0
+ETI_.US,D,20220912,000000,24.83,24.89,24.75,24.75,1188,0
+ETI_.US,D,20220913,000000,24.6,24.7,24.5807,24.7,1434,0
+ETI_.US,D,20220914,000000,24.63,24.78,24.63,24.78,200,0
+ETI_.US,D,20220915,000000,24.65,24.7,24.65,24.7,243,0
+ETI_.US,D,20220916,000000,24.7,24.8,24.7,24.8,897,0
+ETI_.US,D,20220919,000000,24.7,24.8999,24.7,24.8999,648,0
+ETI_.US,D,20220920,000000,24.8,24.9,24.8,24.8,1212,0
+ETI_.US,D,20220921,000000,24.8,24.845,24.8,24.845,790,0
+ETI_.US,D,20220922,000000,24.8,24.8265,23.94,24.1001,9232,0
+ETI_.US,D,20220923,000000,23.95,24.3062,23.95,24.188,806,0
+ETI_.US,D,20220927,000000,23.92,24.87,23.56,24.35,1845,0
+ETI_.US,D,20220928,000000,24.99,24.99,23.78,24.25,4615,0
+ETI_.US,D,20220929,000000,23.65,24.02,23.23,23.24,3902,0
+ETI_.US,D,20220930,000000,23.24,23.45,23.24,23.24,2302,0
+ETI_.US,D,20221003,000000,23.27,23.27,23.27,23.27,414,0
+ETI_.US,D,20221004,000000,23.5,23.5,23.5,23.5,409,0
+ETI_.US,D,20221005,000000,23.22,24.3784,23.22,24.27,2899,0
+ETI_.US,D,20221006,000000,24.1599,24.1599,23.5037,23.75,2101,0
+ETI_.US,D,20221007,000000,23.25,24.22,23.22,23.22,2764,0
+ETI_.US,D,20221010,000000,23.22,23.42,23.22,23.22,660,0
+ETI_.US,D,20221011,000000,22.94,22.94,22.94,22.94,346,0
+ETI_.US,D,20221012,000000,22.87,23.01,22.87,23.01,1213,0
+ETI_.US,D,20221013,000000,22.81,23.94,22.81,23.1375,633,0
+ETI_.US,D,20221014,000000,22.99,22.99,22.8,22.802,2055,0
+ETI_.US,D,20221017,000000,22.95,23.8708,22.89,23.8708,6211,0
+ETI_.US,D,20221018,000000,23.87,23.87,23.185,23.185,530,0
+ETI_.US,D,20221019,000000,23.25,23.87,23.2,23.2001,3337,0
+ETI_.US,D,20221020,000000,23.2,23.94,23.2,23.33,11929,0
+ETI_.US,D,20221021,000000,23.33,23.33,23,23.1,1649,0
+ETI_.US,D,20221024,000000,23.49,23.7,23.205,23.3413,1972,0
+ETI_.US,D,20221025,000000,23.85,23.92,23,23.44,3277,0
+ETI_.US,D,20221026,000000,23.6,23.945,23.45,23.51,2149,0
+ETI_.US,D,20221027,000000,23.51,24.08,23.48,24,4288,0
+ETI_.US,D,20221028,000000,23.57,23.72,23.12,23.6,9825,0
+ETI_.US,D,20221031,000000,23.32,23.49,23.04,23.46,7160,0
+ETI_.US,D,20221101,000000,23.12,23.64,23.1,23.4,2478,0
+ETI_.US,D,20221102,000000,23.3001,23.85,23.14,23.85,2903,0
+ETI_.US,D,20221103,000000,23.47,23.8059,23.05,23.05,8115,0
+ETI_.US,D,20221104,000000,23.05,23.05,22.8,23,2780,0
+ETI_.US,D,20221107,000000,23,23,22.64,23,2888,0
+ETI_.US,D,20221108,000000,22.86,22.86,22.86,22.86,260,0
+ETI_.US,D,20221109,000000,22.91,23.084,22.91,23.084,2120,0
+ETI_.US,D,20221110,000000,23.1,23.1,23.1,23.1,276,0
+ETI_.US,D,20221111,000000,22.91,23.58,22.91,23.58,659,0
+ETI_.US,D,20221114,000000,23.26,23.417,23.26,23.352,1061,0
+ETI_.US,D,20221115,000000,23.4,24.3799,23.4,23.4,854,0
+ETI_.US,D,20221116,000000,23.45,24.15,23.2,24.15,2022,0
+ETI_.US,D,20221117,000000,23.47,23.47,23.47,23.47,312,0
+ETI_.US,D,20221118,000000,23.61,23.98,23.61,23.98,1002,0
+ETI_.US,D,20221121,000000,23.73,23.73,23.73,23.73,108,0
+ETI_.US,D,20221122,000000,23.63,23.95,23.22,23.5,1508,0
+ETI_.US,D,20221123,000000,23.65,23.95,23.65,23.74,810,0
+ETI_.US,D,20221125,000000,23.6,23.62,23.3,23.33,1422,0
+ETI_.US,D,20221128,000000,23.27,23.94,23.27,23.6,690,0
+ETI_.US,D,20221129,000000,23.4,23.8,23.4,23.58,4174,0
+ETI_.US,D,20221130,000000,23.49,23.565,23.49,23.52,1676,0
+ETI_.US,D,20221201,000000,23.55,23.6,23.55,23.6,1147,0
+ETI_.US,D,20221202,000000,23.6,23.91,23.6,23.89,1119,0
+ETI_.US,D,20221205,000000,23.62,23.645,23.55,23.645,702,0
+ETI_.US,D,20221206,000000,23.54,23.54,23.54,23.54,104,0
+ETI_.US,D,20221207,000000,23.5245,23.82,23.5,23.82,2587,0
+ETI_.US,D,20221208,000000,23.59,23.86,23.5705,23.5705,744,0
+ETI_.US,D,20221209,000000,23.44,23.88,23.44,23.55,4341,0
+ETI_.US,D,20221212,000000,23.55,23.55,23.45,23.55,1162,0
+ETI_.US,D,20221213,000000,23.61,23.71,23.43,23.45,2512,0
+ETI_.US,D,20221214,000000,23.46,23.6411,23.46,23.55,2634,0
+ETI_.US,D,20221215,000000,23.42,23.42,23.2205,23.24,3208,0
+ETI_.US,D,20221216,000000,23.12,23.66,23.12,23.66,977,0
+ETI_.US,D,20221219,000000,23.5,23.65,23.18,23.2,1230,0
+ETI_.US,D,20221220,000000,23.2,23.3,23.2,23.245,1621,0
+ETI_.US,D,20221221,000000,23.26,23.6499,23.26,23.6,3553,0
+ETI_.US,D,20221222,000000,23.64,23.64,23.13,23.13,8197,0
+ETI_.US,D,20221223,000000,23.2,23.2422,23.2,23.2422,602,0
+ETI_.US,D,20221227,000000,23.21,23.3,23.21,23.22,2076,0
+ETI_.US,D,20221228,000000,23.22,23.39,23.22,23.23,996,0
+ETI_.US,D,20221229,000000,23,23.34,22.9,23.34,1733,0
+ETI_.US,D,20221230,000000,22.942,22.942,22.74,22.74,2629,0
+ETI_.US,D,20230103,000000,22.78,22.78,22.78,22.78,225,0
+ETI_.US,D,20230104,000000,23,23.2499,22.969,23,3557,0
+ETI_.US,D,20230105,000000,22.92,23.25,22.92,22.96,2970,0
+ETI_.US,D,20230106,000000,22.97,23.26,22.97,23.26,1124,0
+ETI_.US,D,20230109,000000,23.1,23.38,23.1,23.25,2458,0
+ETI_.US,D,20230110,000000,23.06,23.44,23.06,23.41,1524,0
+ETI_.US,D,20230111,000000,23.1734,23.61,22.9301,23.61,5132,0
+ETI_.US,D,20230112,000000,23.6,23.74,23.6,23.7399,3265,0
+ETI_.US,D,20230113,000000,23.74,23.9001,23.74,23.9,2227,0
+ETI_.US,D,20230117,000000,23.8,24.12,23.8,24.01,3002,0
+ETI_.US,D,20230118,000000,24.06,24.249,24.06,24.24,3818,0
+ETI_.US,D,20230119,000000,24.1,24.375,23.9001,24.35,2480,0
+ETI_.US,D,20230120,000000,24.25,24.3931,23.84,23.84,5374,0
+ETI_.US,D,20230123,000000,23.84,24.54,23.84,24.54,323,0
+ETI_.US,D,20230125,000000,24.09,24.35,23.89,24.3496,1589,0
+ETI_.US,D,20230126,000000,24.35,24.35,23.8701,24.14,2369,0
+ETI_.US,D,20230127,000000,23.96,24.3,23.96,24.3,2175,0
+ETI_.US,D,20230130,000000,24.3,24.33,24.045,24.045,2316,0
+ETI_.US,D,20230131,000000,24.12,24.388,24.05,24.388,3485,0
+ETI_.US,D,20230201,000000,24.09,24.4185,24.04,24.28,3373,0
+ETI_.US,D,20230202,000000,24.04,25.0741,24.03,25.0006,24488,0
+ETI_.US,D,20230203,000000,24.79,25.02,24.79,25.02,4655,0
+ETI_.US,D,20230206,000000,25,25.01,24.51,25.01,18181,0
+ETI_.US,D,20230207,000000,24.9,24.9,24.9,24.9,1004,0
+ETI_.US,D,20230208,000000,24.91,25.02,24.715,25.01,2497,0
+ETI_.US,D,20230209,000000,24.9551,25.49,24.94,25.11,2459,0
+ETI_.US,D,20230210,000000,25.47,25.47,25.06,25.06,305,0
+ETI_.US,D,20230213,000000,24.9523,24.9523,24.9523,24.9523,2048,0
+ETI_.US,D,20230214,000000,25.02,25.22,25.02,25.09,3120,0
+ETI_.US,D,20230215,000000,25.0874,25.0874,25.01,25.08,1165,0
+ETI_.US,D,20230216,000000,25.15,25.15,25.01,25.01,494,0
+ETI_.US,D,20230217,000000,24.95,24.981,24.95,24.981,400,0
+ETI_.US,D,20230221,000000,25.09,25.09,25,25,3827,0
+ETI_.US,D,20230222,000000,25,25,24.548,24.83,4600,0
+ETI_.US,D,20230223,000000,24.85,25.01,24.55,25.01,8978,0
+ETI_.US,D,20230224,000000,25,25,25,25,150,0
+ETI_.US,D,20230227,000000,24.78,25,24.78,24.875,5676,0
+ETI_.US,D,20230228,000000,25.01,25.0648,25,25,2501,0
+ETI_.US,D,20230301,000000,25.05,25.14,24.91,24.91,2223,0
+ETI_.US,D,20230302,000000,25,25.09,25,25.0619,7217,0
+ETI_.US,D,20230303,000000,25.139,25.139,24.84,25,5650,0
+ETI_.US,D,20230306,000000,25.01,25.095,24.81,24.94,6390,0
+ETI_.US,D,20230307,000000,24.8,25.14,24.8,25,4896,0
+ETI_.US,D,20230308,000000,25.14,25.14,24.545,24.56,7729,0
+ETI_.US,D,20230309,000000,24.65,24.96,24.65,24.79,10078,0
+ETI_.US,D,20230310,000000,24.7,24.96,24.7,24.86,1038,0
+ETI_.US,D,20230313,000000,24.62,24.69,24.6,24.69,690,0
+ETI_.US,D,20230314,000000,25,25,24.8,24.8,624,0
+ETI_.US,D,20230315,000000,24.82,25.09,24.71,24.71,931,0
+ETI_.US,D,20230316,000000,24.8054,24.89,24.75,24.89,506,0
+ETI_.US,D,20230317,000000,24.9546,24.9546,24.8,24.8,342,0
+ETI_.US,D,20230320,000000,24.75,24.8,24.75,24.8,425,0
+ETI_.US,D,20230321,000000,24.9,25.2,24.9,25.02,1680,0
+ETI_.US,D,20230322,000000,24.94,25.2,24.94,25.16,1836,0
+ETI_.US,D,20230323,000000,25.2,25.2,25.07,25.13,727,0
+ETI_.US,D,20230327,000000,25.4,25.4,24.8329,25,7868,0
+ETI_.US,D,20230328,000000,24.904,24.904,24.904,24.904,1013,0
+ETI_.US,D,20230329,000000,25,25,24.9999,25,476,0
+ETI_.US,D,20230330,000000,25,25,25,25,317,0
+ETI_.US,D,20230331,000000,24.9999,25,24.99,25,5836,0
+ETI_.US,D,20230403,000000,24.8,24.8,24.6071,24.6071,1053,0
+ETI_.US,D,20230404,000000,24.83,24.83,24.7277,24.7277,396,0
+ETI_.US,D,20230405,000000,24.63,24.63,24.63,24.63,908,0
+ETI_.US,D,20230406,000000,24.4114,24.4114,24.4114,24.4114,1001,0
+ETI_.US,D,20230410,000000,24.32,24.51,24.32,24.495,2186,0
+ETI_.US,D,20230411,000000,24.77,24.79,24.7282,24.7282,525,0
+ETI_.US,D,20230412,000000,24.95,24.95,24.6275,24.73,2663,0
+ETI_.US,D,20230413,000000,25.07,25.13,24.71,25,3126,0
+ETI_.US,D,20230414,000000,24.81,25,24.81,25,2414,0
+ETI_.US,D,20230417,000000,25,25,24.9,24.91,1546,0
+ETI_.US,D,20230418,000000,25,25.01,25,25,1433,0
+ETI_.US,D,20230419,000000,25.13,25.13,24.8,24.9,1767,0
+ETI_.US,D,20230420,000000,24.88,25,24.73,24.74,2663,0
+ETI_.US,D,20230421,000000,24.75,24.75,24.7,24.7,1555,0
+ETI_.US,D,20230424,000000,24.67,24.93,24.67,24.67,4105,0
+ETI_.US,D,20230425,000000,24.67,24.67,24.35,24.35,2126,0
+ETI_.US,D,20230426,000000,24.33,24.66,24.32,24.3515,2068,0
+ETI_.US,D,20230427,000000,24.4902,24.535,24.3001,24.3001,808,0
+ETI_.US,D,20230428,000000,24.372,24.75,24.372,24.75,607,0
+ETI_.US,D,20230501,000000,24.85,24.85,24.14,24.14,334,0
+ETI_.US,D,20230502,000000,24.25,24.25,24.14,24.1673,3354,0
+ETI_.US,D,20230503,000000,24.25,24.25,24.08,24.1577,2105,0
+ETI_.US,D,20230504,000000,24.06,24.11,23.57,23.57,1549,0
+ETI_.US,D,20230505,000000,23.65,24,23.65,23.709,1085,0
+ETI_.US,D,20230508,000000,23.89,24.0926,23.89,23.99,1815,0
+ETI_.US,D,20230509,000000,23.9487,23.9487,23.9487,23.9487,623,0
+ETI_.US,D,20230510,000000,23.52,24.14,23.52,24.14,6372,0
+ETI_.US,D,20230511,000000,24.21,24.21,23.72,23.75,6636,0
+ETI_.US,D,20230512,000000,23.76,24.53,23.76,23.9433,4772,0
+ETI_.US,D,20230515,000000,24.56,24.56,23.8608,23.8608,2245,0
+ETI_.US,D,20230516,000000,24.4033,24.58,24.1001,24.1655,2147,0
+ETI_.US,D,20230517,000000,24.46,24.63,24.46,24.63,712,0
+ETI_.US,D,20230518,000000,24.04,24.67,24.04,24.3309,3404,0
+ETI_.US,D,20230519,000000,24.3158,24.3709,24.3158,24.3709,749,0
+ETI_.US,D,20230522,000000,24.09,24.09,24.09,24.09,333,0
+ETI_.US,D,20230523,000000,24.1,24.25,24.0604,24.0604,912,0
+ETI_.US,D,20230524,000000,24.44,24.44,24.06,24.21,1655,0
+ETI_.US,D,20230525,000000,23.96,24.18,23.81,24.13,1758,0
+ETI_.US,D,20230526,000000,23.87,23.87,23.87,23.87,121,0
+ETI_.US,D,20230530,000000,24.35,24.35,24.35,24.35,201,0
+ETI_.US,D,20230531,000000,23.92,23.92,23.92,23.92,309,0
+ETI_.US,D,20230601,000000,23.93,23.93,23.93,23.93,103,0
+ETI_.US,D,20230602,000000,23.79,23.79,23.79,23.79,446,0
+ETI_.US,D,20230605,000000,23.85,24.5,23.85,24.145,1565,0
+ETI_.US,D,20230606,000000,24.35,24.35,23.9967,24.15,2886,0
+ETI_.US,D,20230607,000000,24,24.11,23.81,24.11,2808,0
+ETI_.US,D,20230608,000000,24,24.1,23.9066,23.9066,1263,0
+ETI_.US,D,20230609,000000,24.0199,24.0199,23.755,23.76,2474,0
+ETI_.US,D,20230612,000000,23.6794,23.88,23.5,23.5,5892,0
+ETI_.US,D,20230613,000000,23.45,23.7494,23.45,23.58,1170,0
+ETI_.US,D,20230614,000000,23.72,23.75,23.51,23.51,1045,0
+ETI_.US,D,20230615,000000,23.76,23.76,23.76,23.76,380,0
+ETI_.US,D,20230616,000000,23.8297,23.83,23.81,23.81,1457,0
+ETI_.US,D,20230620,000000,23.79,23.8018,23.5201,23.8018,3680,0
+ETI_.US,D,20230621,000000,23.9,23.9,23.9,23.9,304,0
+ETI_.US,D,20230622,000000,23.56,23.9,23.56,23.65,1624,0
+ETI_.US,D,20230623,000000,23.88,23.9,23.54,23.89,2976,0
+ETI_.US,D,20230626,000000,23.67,23.9,23.56,23.65,2549,0
+ETI_.US,D,20230627,000000,23.67,23.7571,23.62,23.62,4209,0
+ETI_.US,D,20230628,000000,23.7,23.82,23.7,23.81,1695,0
+ETI_.US,D,20230630,000000,23.62,23.62,23.62,23.62,140,0
+ETI_.US,D,20230703,000000,23.62,23.62,23.62,23.62,185,0
+ETI_.US,D,20230705,000000,23.8,23.8,23.8,23.8,107,0
+ETI_.US,D,20230706,000000,23.62,23.62,23.62,23.62,244,0
+ETI_.US,D,20230707,000000,23.5,23.5,23.5,23.5,100,0
+ETI_.US,D,20230710,000000,23.53,23.53,23.51,23.51,603,0
+ETI_.US,D,20230711,000000,23.7179,23.72,23.64,23.7199,1699,0
+ETI_.US,D,20230712,000000,23.73,23.73,23.725,23.725,614,0
+ETI_.US,D,20230713,000000,23.7183,23.74,23.71,23.74,2155,0
+ETI_.US,D,20230714,000000,23.68,23.89,23.68,23.89,1491,0
+ETI_.US,D,20230717,000000,23.87,23.87,23.53,23.8,4060,0
+ETI_.US,D,20230718,000000,23.8509,23.8509,23.7158,23.7158,1167,0
+ETI_.US,D,20230719,000000,23.84,23.84,23.674,23.674,1028,0
+ETI_.US,D,20230720,000000,23.83,23.83,23.55,23.56,1242,0
+ETI_.US,D,20230721,000000,23.6,23.7995,23.6,23.7995,342,0
+ETI_.US,D,20230724,000000,23.68,23.68,23.5965,23.5965,2135,0
+ETI_.US,D,20230725,000000,23.56,23.56,23.19,23.21,11223,0
+ETI_.US,D,20230726,000000,23.41,23.6859,23.41,23.5016,1902,0
+ETI_.US,D,20230727,000000,23.65,23.65,23.5048,23.5048,561,0
+ETI_.US,D,20230728,000000,23.67,23.67,23.38,23.38,1318,0
+ETI_.US,D,20230731,000000,23.49,23.7,23.4553,23.65,3808,0
+ETI_.US,D,20230801,000000,23.37,23.63,23.37,23.5,531,0
+ETI_.US,D,20230802,000000,23.3,23.5959,23.3,23.32,5859,0
+ETI_.US,D,20230803,000000,23.45,23.45,23.45,23.45,661,0
+ETI_.US,D,20230804,000000,23.2,23.5,23.2,23.425,2247,0
+ETI_.US,D,20230807,000000,23.31,23.68,23.31,23.68,626,0
+ETI_.US,D,20230808,000000,23.35,23.35,23.35,23.35,116,0
+ETI_.US,D,20230809,000000,23.4,23.64,23.4,23.45,1981,0
+ETI_.US,D,20230810,000000,23.4887,23.4887,23.39,23.39,1796,0
+ETI_.US,D,20230811,000000,23.31,23.31,23.31,23.31,102,0
+ETI_.US,D,20230814,000000,23.3727,23.5,23.3727,23.5,703,0
+ETI_.US,D,20230815,000000,23.45,23.6333,23.45,23.6333,358,0
+ETI_.US,D,20230816,000000,23.62,23.62,23.35,23.44,2066,0
+ETI_.US,D,20230817,000000,23.43,23.43,23.22,23.22,3769,0
+ETI_.US,D,20230818,000000,23.22,23.33,23.22,23.295,7717,0
+ETI_.US,D,20230821,000000,23.335,23.42,23.335,23.4199,1058,0
+ETI_.US,D,20230822,000000,23.45,23.54,23.2,23.51,7192,0
+ETI_.US,D,20230823,000000,23.31,23.62,23.31,23.62,1399,0
+ETI_.US,D,20230825,000000,23.29,23.68,23.29,23.65,1150,0
+ETI_.US,D,20230828,000000,23.34,23.35,23.33,23.35,522,0
+ETI_.US,D,20230829,000000,23.4823,23.4823,23.4388,23.4388,2063,0
+ETI_.US,D,20230830,000000,23.6169,23.6169,23.6169,23.6169,102,0
+ETI_.US,D,20230831,000000,23.4502,23.6499,23.3,23.6499,6791,0
+ETI_.US,D,20230901,000000,23.505,23.505,23.49,23.49,310,0
+ETI_.US,D,20230905,000000,23.45,23.45,23.45,23.45,168,0
+ETI_.US,D,20230906,000000,23.45,23.45,23.45,23.45,346,0
+ETI_.US,D,20230907,000000,23.53,23.53,23.31,23.31,1007,0
+ETI_.US,D,20230908,000000,23.44,23.44,23.44,23.44,258,0
+ETI_.US,D,20230913,000000,23.37,23.37,23.32,23.32,761,0
+ETI_.US,D,20230914,000000,23.34,23.65,23.32,23.35,2580,0
+ETI_.US,D,20230915,000000,23.35,23.6,23.35,23.53,1457,0
+ETI_.US,D,20230918,000000,23.6045,23.6045,23.6045,23.6045,309,0
+ETI_.US,D,20230919,000000,23.45,23.5972,23.45,23.46,973,0
+ETI_.US,D,20230920,000000,23.46,23.83,23.46,23.47,5146,0
+ETI_.US,D,20230921,000000,23.36,23.79,23.33,23.59,5991,0
+ETI_.US,D,20230922,000000,23.44,23.65,23.44,23.5332,2190,0
+ETI_.US,D,20230925,000000,23.45,23.84,23.45,23.56,3770,0
+ETI_.US,D,20230926,000000,23.5,23.61,23.5,23.61,1029,0
+ETI_.US,D,20230927,000000,23.51,23.61,23.51,23.61,1061,0
+ETI_.US,D,20230928,000000,23.42,23.5,23.42,23.5,1003,0
+ETI_.US,D,20230929,000000,23.43,23.65,23.43,23.51,1511,0
+ETI_.US,D,20231002,000000,23.3,23.3,22.8995,22.995,4664,0
+ETI_.US,D,20231003,000000,22.98,23,22.78,22.78,3000,0
+ETI_.US,D,20231004,000000,22.61,22.63,22.6,22.63,1050,0
+ETI_.US,D,20231005,000000,22.885,22.885,22.79,22.79,783,0
+ETI_.US,D,20231006,000000,22.7096,22.7096,21.76,21.76,12538,0
+ETI_.US,D,20231009,000000,21.98,21.98,21.79,21.81,2282,0
+ETI_.US,D,20231010,000000,21.77,21.9532,21.73,21.9532,2012,0
+ETI_.US,D,20231011,000000,21.7501,21.7501,21.7501,21.7501,470,0
+ETI_.US,D,20231012,000000,21.76,22,21.76,21.8645,5094,0
+ETI_.US,D,20231013,000000,21.9,22.14,21.9,21.9,3906,0
+ETI_.US,D,20231016,000000,21.91,21.91,21.91,21.91,333,0
+ETI_.US,D,20231017,000000,21.95,21.98,21.95,21.98,745,0
+ETI_.US,D,20231019,000000,22.09,22.18,21.75,21.75,1201,0
+ETI_.US,D,20231020,000000,21.75,21.75,21.75,21.75,405,0
+ETI_.US,D,20231023,000000,22.3,22.32,22.19,22.19,846,0
+ETI_.US,D,20231024,000000,22.19,22.19,21.81,21.85,1126,0
+ETI_.US,D,20231025,000000,21.85,22.4,21.85,22.075,1389,0
+ETI_.US,D,20231026,000000,21.92,22.045,21.45,22.045,4436,0
+ETI_.US,D,20231027,000000,21.84,21.88,21.3906,21.88,3655,0
+ETI_.US,D,20231030,000000,21.52,21.6918,21.4906,21.6918,1853,0
+ETI_.US,D,20231031,000000,21.47,21.9872,21.42,21.5,1322,0
+ETI_.US,D,20231101,000000,21.54,22.22,21.5,21.56,4386,0
+ETI_.US,D,20231102,000000,21.71,22.4801,21.71,21.93,3971,0
+ETI_.US,D,20231103,000000,21.94,22.01,21.94,22.01,328,0
+ETI_.US,D,20231106,000000,22.02,22.77,22.01,22.37,8098,0
+ETI_.US,D,20231107,000000,22.3,22.4278,22.08,22.08,1164,0
+ETI_.US,D,20231108,000000,22.11,22.3241,22.11,22.2,2586,0
+ETI_.US,D,20231109,000000,22.18,22.18,21.95,22.1145,1579,0
+ETI_.US,D,20231110,000000,22.03,22.29,22.03,22.29,3493,0
+ETI_.US,D,20231113,000000,22.07,22.2753,22.07,22.2753,775,0
+ETI_.US,D,20231114,000000,22.18,22.18,22.17,22.17,1016,0
+ETI_.US,D,20231115,000000,22.28,23.0469,22.28,22.7,2807,0
+ETI_.US,D,20231116,000000,22.69,22.69,22.43,22.43,1360,0
+ETI_.US,D,20231117,000000,22.46,22.47,22.37,22.37,2566,0
+ETI_.US,D,20231120,000000,22.47,22.56,22.16,22.17,2934,0
+ETI_.US,D,20231121,000000,22.17,22.21,21.9,21.9,10102,0
+ETI_.US,D,20231122,000000,21.94,22.13,21.94,22.13,588,0
+ETI_.US,D,20231124,000000,22.09,22.09,22.09,22.09,175,0
+ETI_.US,D,20231127,000000,22.07,22.0709,21.8501,21.98,7851,0
+ETI_.US,D,20231128,000000,21.98,22.15,21.8601,22.01,6412,0
+ETI_.US,D,20231129,000000,22.14,22.14,22.14,22.14,1358,0
+ETI_.US,D,20231130,000000,22.34,22.4612,22.05,22.29,4919,0
+ETI_.US,D,20231201,000000,22.14,22.417,22.14,22.3601,1202,0
+ETI_.US,D,20231204,000000,22.4,22.4,22.25,22.3,7440,0
+ETI_.US,D,20231205,000000,22.26,22.5755,22.26,22.5755,2317,0
+ETI_.US,D,20231206,000000,22.55,22.55,22.32,22.32,2783,0
+ETI_.US,D,20231207,000000,22.32,22.475,22.32,22.4,507,0
+ETI_.US,D,20231208,000000,22.4,22.55,22.27,22.5087,4099,0
+ETI_.US,D,20231211,000000,22.45,22.51,22.16,22.17,6009,0
+ETI_.US,D,20231212,000000,22.2,22.46,22.15,22.3,9455,0
+ETI_.US,D,20231213,000000,22.21,22.4,22.07,22.4,4833,0
+ETI_.US,D,20231214,000000,22.5,22.78,22.37,22.62,12783,0
+ETI_.US,D,20231215,000000,22.59,22.59,22.5,22.58,1579,0
+ETI_.US,D,20231218,000000,22.62,22.62,22.5,22.5001,10431,0
+ETI_.US,D,20231219,000000,22.5,22.5875,22.5,22.5875,1071,0
+ETI_.US,D,20231220,000000,22.51,22.65,22.5,22.6191,6249,0
+ETI_.US,D,20231221,000000,22.54,22.896,22.54,22.7,3811,0
+ETI_.US,D,20231222,000000,22.8,22.8,22.675,22.7887,3680,0
+ETI_.US,D,20231226,000000,22.85,22.91,22.75,22.84,6148,0
+ETI_.US,D,20231227,000000,22.75,22.9824,22.75,22.95,1625,0
+ETI_.US,D,20231228,000000,22.9,23.15,22.8379,23.1008,16579,0
+ETI_.US,D,20231229,000000,23.02,23.05,22.87,22.95,8179,0
+ETI_.US,D,20240102,000000,22.8,22.8,22.62,22.62,2076,0
+ETI_.US,D,20240103,000000,22.74,22.74,22.6537,22.67,1161,0
+ETI_.US,D,20240104,000000,22.67,22.8053,22.67,22.71,2702,0
+ETI_.US,D,20240105,000000,22.71,23.2997,22.71,23.2997,6910,0
+ETI_.US,D,20240108,000000,23.3,23.3,22.9512,23.3,1684,0
+ETI_.US,D,20240109,000000,23.3,23.48,23.29,23.47,3094,0
+ETI_.US,D,20240110,000000,23.33,23.56,23.33,23.56,373,0
+ETI_.US,D,20240112,000000,23.3029,23.56,23.3029,23.56,766,0
+ETI_.US,D,20240116,000000,23.56,23.56,23.31,23.44,2085,0
+ETI_.US,D,20240117,000000,23.44,23.4645,23.29,23.29,3447,0
+ETI_.US,D,20240118,000000,23.49,23.49,23.2,23.2,4681,0
+ETI_.US,D,20240119,000000,23.12,23.3925,23.105,23.3925,2666,0
+ETI_.US,D,20240122,000000,23.22,23.45,23.22,23.42,1005,0
+ETI_.US,D,20240123,000000,23.4131,23.4131,23.2784,23.2784,1394,0
+ETI_.US,D,20240124,000000,23.424,23.424,23.16,23.338,1580,0
+ETI_.US,D,20240125,000000,23.2,23.365,23.2,23.365,1026,0
+ETI_.US,D,20240126,000000,23.27,23.4895,23.27,23.2983,1733,0
+ETI_.US,D,20240129,000000,23.35,23.4472,23.34,23.44,2567,0
+ETI_.US,D,20240130,000000,23.34,23.5,23.29,23.4,3248,0
+ETI_.US,D,20240131,000000,23.28,23.4122,23.25,23.4122,669,0
+ETI_.US,D,20240201,000000,23.41,23.58,23.29,23.55,3922,0
+ETI_.US,D,20240202,000000,23.39,23.54,23.29,23.44,3075,0
+ETI_.US,D,20240205,000000,23.4,23.5,23.3,23.49,1793,0
+ETI_.US,D,20240206,000000,23.315,23.315,23.315,23.315,490,0
+ETI_.US,D,20240207,000000,23.32,23.51,23.32,23.51,753,0
+ETI_.US,D,20240208,000000,23.49,23.58,23.2,23.38,5889,0
+ETI_.US,D,20240209,000000,23.3903,23.5,23.38,23.5,1466,0
+ETI_.US,D,20240212,000000,23.65,23.65,23.5164,23.55,1038,0
+ETI_.US,D,20240214,000000,23.77,23.77,23.74,23.74,408,0
+ETI_.US,D,20240216,000000,23.76,23.76,23.76,23.76,514,0
+ETI_.US,D,20240220,000000,23.56,23.66,23.56,23.66,754,0
+ETI_.US,D,20240221,000000,23.76,23.77,23.6497,23.77,1855,0
+ETI_.US,D,20240222,000000,23.4,23.57,23.4,23.54,1694,0
+ETI_.US,D,20240223,000000,23.5694,23.5694,23.5694,23.5694,106,0
+ETI_.US,D,20240226,000000,23.665,23.7898,23.665,23.6703,1362,0
+ETI_.US,D,20240227,000000,23.77,23.77,23.77,23.77,127,0
+ETI_.US,D,20240228,000000,23.5,23.53,23.5,23.5,1400,0
+ETI_.US,D,20240229,000000,23.5116,23.77,23.21,23.77,4087,0
+ETI_.US,D,20240301,000000,23.74,23.74,23.69,23.69,636,0
+ETI_.US,D,20240305,000000,23.73,23.7498,23.72,23.72,814,0
+ETI_.US,D,20240306,000000,23.44,23.64,23.41,23.63,2345,0
+ETI_.US,D,20240308,000000,23.6562,23.6562,23.6562,23.6562,217,0
+ETI_.US,D,20240312,000000,23.663,23.7899,23.663,23.7899,1438,0
+ETI_.US,D,20240313,000000,23.78,24.04,23.72,23.72,2702,0
+ETI_.US,D,20240314,000000,23.92,23.92,23.625,23.625,398,0
+ETI_.US,D,20240318,000000,23.87,24.17,23.87,24.16,6408,0
+ETI_.US,D,20240319,000000,24.49,24.71,24.4801,24.65,11300,0
+ETI_.US,D,20240320,000000,24.5079,24.85,24.5039,24.7012,7450,0
+ETI_.US,D,20240321,000000,24.65,25.08,24.65,25.05,4170,0
+ETI_.US,D,20240322,000000,25.0105,25.05,24.9763,24.9763,1427,0
+ETI_.US,D,20240325,000000,25.0001,25.0001,25.0001,25.0001,1080,0
+ETI_.US,D,20240326,000000,25.1001,25.43,25.1001,25.43,6176,0
+ETI_.US,D,20240327,000000,25.15,25.15,24.7,24.7,3990,0
+ETI_.US,D,20240328,000000,25,25.0692,25,25.01,7284,0
+ETI_.US,D,20240401,000000,24.91,24.91,24.91,24.91,1045,0
+ETI_.US,D,20240402,000000,24.81,24.81,24.6922,24.6922,520,0
+ETI_.US,D,20240403,000000,24.655,24.71,24.64,24.64,896,0
+ETI_.US,D,20240404,000000,24.6881,24.79,24.6881,24.79,3010,0
+ETI_.US,D,20240405,000000,24.71,24.71,24.71,24.71,1200,0
+ETI_.US,D,20240408,000000,24.56,24.56,24.56,24.56,569,0
+ETI_.US,D,20240409,000000,24.61,24.61,24.57,24.57,1104,0
+ETI_.US,D,20240410,000000,24.55,24.55,24.24,24.24,1313,0
+ETI_.US,D,20240411,000000,24.6638,24.6638,24.05,24.05,1595,0
+ETI_.US,D,20240412,000000,24.2,24.2,23.43,23.43,5171,0
+ETI_.US,D,20240415,000000,23.6,23.6,22.72,23.2,2537,0
+ETI_.US,D,20240416,000000,23.23,23.23,23.085,23.085,2350,0
+ETI_.US,D,20240417,000000,23.11,23.27,23.11,23.27,1268,0
+ETI_.US,D,20240419,000000,23.32,23.32,23.1859,23.1859,401,0
+ETI_.US,D,20240422,000000,23.48,23.65,23.46,23.47,910,0
+ETI_.US,D,20240423,000000,23.08,23.08,23.05,23.05,466,0
+ETI_.US,D,20240424,000000,23.12,23.5224,23.12,23.5101,1319,0
+ETI_.US,D,20240425,000000,23.54,23.54,23.54,23.54,210,0
+ETI_.US,D,20240426,000000,23.65,23.7,23.63,23.7,2327,0
+ETI_.US,D,20240429,000000,23.52,23.718,23.52,23.718,2112,0
+ETI_.US,D,20240430,000000,23.7144,23.7144,23.41,23.41,222,0
+ETI_.US,D,20240501,000000,23.77,23.77,23.6,23.6,692,0
+ETI_.US,D,20240502,000000,23.75,23.75,23.738,23.738,323,0
+ETI_.US,D,20240506,000000,23.6025,23.6025,23.6025,23.6025,1151,0
+ETI_.US,D,20240507,000000,24.0799,24.0799,23.59,23.59,1020,0
+ETI_.US,D,20240509,000000,23.39,23.39,23.37,23.37,1133,0
+ETI_.US,D,20240510,000000,23.4,23.4,23.2599,23.2599,920,0
+ETI_.US,D,20240513,000000,23.4,23.4,23.19,23.19,2509,0
+ETI_.US,D,20240515,000000,23.565,23.565,23.34,23.4,3364,0
+ETI_.US,D,20240516,000000,23.48,23.48,23.21,23.32,1385,0
+ETI_.US,D,20240517,000000,23.305,23.31,23.19,23.31,1719,0
+ETI_.US,D,20240520,000000,23.4,23.4,23.17,23.3299,15158,0
+ETI_.US,D,20240521,000000,23.285,23.32,23.13,23.32,30227,0
+ETI_.US,D,20240522,000000,23.35,23.35,22.97,23.22,6639,0
+ETI_.US,D,20240523,000000,23.1,23.1,23.05,23.05,312,0
+ETI_.US,D,20240524,000000,23.08,23.08,23.08,23.08,210,0
+ETI_.US,D,20240528,000000,23.27,23.28,23.1,23.1,635,0
+ETI_.US,D,20240529,000000,23.0101,23.0101,22.75,22.75,2635,0
+ETI_.US,D,20240530,000000,22.77,22.96,22.76,22.96,25841,0
+ETI_.US,D,20240531,000000,22.96,23.025,22.64,22.96,5977,0
+ETI_.US,D,20240603,000000,22.96,22.96,22.96,22.96,637,0
+ETI_.US,D,20240604,000000,22.93,23.06,22.93,23.06,619,0
+ETI_.US,D,20240605,000000,23.05,23.05,23.05,23.05,336,0
+ETI_.US,D,20240606,000000,22.99,22.99,22.99,22.99,177,0
+ETI_.US,D,20240607,000000,22.86,23.04,22.85,23.04,1447,0
+ETI_.US,D,20240611,000000,22.9,23.02,22.78,23.02,1306,0
+ETI_.US,D,20240612,000000,23.12,23.12,23.12,23.12,572,0
+ETI_.US,D,20240613,000000,23.2699,23.2699,22.9965,22.9965,2268,0
+ETI_.US,D,20240614,000000,23,23.095,23,23.095,693,0
+ETI_.US,D,20240617,000000,23.09,23.09,22.8,22.87,5331,0
+ETI_.US,D,20240618,000000,22.83,22.85,22.79,22.85,3968,0
+ETI_.US,D,20240620,000000,22.87,22.87,22.69,22.8,19636,0
+ETI_.US,D,20240621,000000,22.84,22.84,22.64,22.7999,4285,0
+ETI_.US,D,20240624,000000,22.8,22.81,22.72,22.8,2024,0
+ETI_.US,D,20240625,000000,22.85,22.85,22.82,22.82,2071,0
+ETI_.US,D,20240626,000000,22.88,22.88,22.7401,22.8155,4140,0
+ETI_.US,D,20240627,000000,22.83,22.88,22.765,22.86,2216,0
+ETI_.US,D,20240628,000000,22.86,22.91,22.86,22.91,407,0
+ETI_.US,D,20240701,000000,22.95,22.95,22.95,22.95,441,0
+ETI_.US,D,20240702,000000,23,23,22.87,22.88,5959,0
+ETI_.US,D,20240703,000000,22.66,22.81,22.66,22.81,2532,0
+ETI_.US,D,20240705,000000,22.85,22.9,22.82,22.85,2880,0
+ETI_.US,D,20240708,000000,22.87,22.88,22.8,22.8,2390,0
+ETI_.US,D,20240709,000000,22.75,22.75,22.58,22.7,3530,0
+ETI_.US,D,20240710,000000,22.66,22.69,22.5501,22.69,2760,0
+ETI_.US,D,20240711,000000,22.75,22.95,22.75,22.8201,9245,0
+ETI_.US,D,20240712,000000,22.82,22.86,22.7,22.7,9494,0
+ETI_.US,D,20240715,000000,22.7,22.85,22.67,22.67,5981,0
+ETI_.US,D,20240716,000000,22.71,22.8143,22.71,22.72,1641,0
+ETI_.US,D,20240717,000000,22.75,22.8799,22.75,22.77,740,0
+ETI_.US,D,20240718,000000,22.84,22.88,22.81,22.814,7758,0
+ETI_.US,D,20240719,000000,22.78,22.88,22.78,22.88,4560,0
+ETI_.US,D,20240722,000000,22.93,22.97,22.88,22.97,1040,0
+ETI_.US,D,20240723,000000,23,23,22.77,22.81,4281,0
+ETI_.US,D,20240724,000000,22.8,22.835,22.7,22.72,8457,0
+ETI_.US,D,20240725,000000,22.75,22.86,22.5844,22.86,3727,0
+ETI_.US,D,20240726,000000,22.9699,22.9699,22.92,22.95,2512,0
+ETI_.US,D,20240729,000000,22.95,22.95,22.75,22.78,3025,0
+ETI_.US,D,20240730,000000,22.8,22.92,22.79,22.92,1873,0
+ETI_.US,D,20240731,000000,22.76,22.83,22.68,22.68,3845,0
+ETI_.US,D,20240801,000000,22.76,22.9,22.6901,22.8507,19816,0
+ETI_.US,D,20240802,000000,22.84,22.91,22.75,22.91,8028,0
+ETI_.US,D,20240805,000000,22.6,22.79,22.57,22.69,5229,0
+ETI_.US,D,20240806,000000,22.75,22.82,22.7,22.82,2961,0
+ETI_.US,D,20240807,000000,22.94,22.95,22.73,22.95,3439,0
+ETI_.US,D,20240808,000000,22.99,23.05,22.8297,23.05,3921,0
+ETI_.US,D,20240809,000000,23.21,23.22,23.0565,23.0856,4031,0
+ETI_.US,D,20240812,000000,23.14,23.1699,23.0587,23.1,2900,0
+ETI_.US,D,20240813,000000,23.14,23.15,23.1223,23.1223,1899,0
+ETI_.US,D,20240814,000000,23.16,23.35,23.16,23.25,10795,0
+ETI_.US,D,20240815,000000,23.18,23.29,23.17,23.29,2859,0
+ETI_.US,D,20240816,000000,23.34,23.35,23.3,23.3,2719,0
+ETI_.US,D,20240819,000000,23.4,23.49,23.34,23.45,4857,0
+ETI_.US,D,20240820,000000,23.4899,23.62,23.4899,23.61,6738,0
+ETI_.US,D,20240821,000000,23.65,23.65,23.45,23.59,2641,0
+ETI_.US,D,20240822,000000,23.59,23.59,23.5,23.5,3088,0
+ETI_.US,D,20240823,000000,23.59,23.75,23.59,23.68,7583,0
+ETI_.US,D,20240826,000000,23.75,23.81,23.69,23.8,1325,0
+ETI_.US,D,20240827,000000,23.77,23.8292,23.77,23.8292,1351,0
+ETI_.US,D,20240828,000000,23.94,23.94,23.94,23.94,476,0
+ETI_.US,D,20240829,000000,23.875,23.98,23.875,23.9,1139,0
+ETI_.US,D,20240830,000000,23.9,23.9,23.8139,23.82,3534,0
+ETI_.US,D,20240903,000000,23.92,23.92,23.83,23.9,5148,0
+ETI_.US,D,20240904,000000,23.9,23.9,23.83,23.84,1319,0
+ETI_.US,D,20240905,000000,24.14,24.15,24.14,24.14,1361,0
+ETI_.US,D,20240906,000000,24,24.15,24,24.15,7934,0
+ETI_.US,D,20240909,000000,24.15,24.15,24.15,24.15,201,0
+ETI_.US,D,20240910,000000,24.1,24.4,24.1,24.4,778,0
+ETI_.US,D,20240913,000000,24.5148,24.5148,24.475,24.48,3255,0
+ETI_.US,D,20240916,000000,24.48,24.84,24.48,24.84,844,0
+ETI_.US,D,20240917,000000,24.43,24.84,24.43,24.77,2789,0
+ETI_.US,D,20240918,000000,24.84,25,24.82,24.9301,13799,0
+ETI_.US,D,20240919,000000,24.93,24.98,24.8378,24.98,5597,0
+ETI_.US,D,20240920,000000,24.99,24.99,24.99,24.99,514,0
+ETI_.US,D,20240923,000000,25.15,25.15,25.1,25.1,300,0
+ETI_.US,D,20240924,000000,24.99,25.0301,24.61,24.61,4735,0
+ETI_.US,D,20240925,000000,24.87,25.09,24.87,25.04,3803,0
+ETI_.US,D,20240926,000000,25.08,25.1,25.06,25.1,1152,0
+ETI_.US,D,20240927,000000,25.19,25.19,25.04,25.04,2036,0
+ETI_.US,D,20240930,000000,25.02,25.0748,25,25.0017,2105,0
+ETI_.US,D,20241001,000000,25.2226,25.2226,25.05,25.05,471,0
+ETI_.US,D,20241002,000000,25.1747,25.1747,25.1,25.1,808,0
+ETI_.US,D,20241003,000000,25.02,25.02,24.815,24.815,419,0
+ETI_.US,D,20241004,000000,24.93,24.93,24.78,24.8,1089,0
+ETI_.US,D,20241007,000000,24.79,24.79,24.33,24.6186,5464,0
+ETI_.US,D,20241008,000000,24.5,24.65,24.5,24.6,6162,0
+ETI_.US,D,20241009,000000,24.603,24.603,24.43,24.5201,46434,0
+ETI_.US,D,20241010,000000,24.5,24.6,24.5,24.6,2683,0
+ETI_.US,D,20241011,000000,24.77,24.79,24.695,24.75,3081,0
+ETI_.US,D,20241014,000000,24.74,24.8,24.62,24.7452,4839,0
+ETI_.US,D,20241015,000000,24.655,24.98,24.655,24.9499,3275,0
+ETI_.US,D,20241016,000000,24.99,24.99,24.85,24.85,2997,0
+ETI_.US,D,20241017,000000,24.92,24.92,24.32,24.6,7211,0
+ETI_.US,D,20241018,000000,24.6501,24.9,24.6,24.6001,2465,0
+ETI_.US,D,20241021,000000,24.5,24.55,24.2,24.2,3033,0
+ETI_.US,D,20241022,000000,24.34,24.74,24.3,24.64,2939,0
+ETI_.US,D,20241023,000000,24.5,24.53,24.3,24.3,2746,0
+ETI_.US,D,20241024,000000,24.34,24.34,24.11,24.11,850,0
+ETI_.US,D,20241025,000000,24.26,24.31,24.1101,24.1101,1755,0
+ETI_.US,D,20241028,000000,24.25,24.35,24.25,24.3,618,0
+ETI_.US,D,20241029,000000,24.3,24.3,24.2495,24.2495,1210,0
+ETI_.US,D,20241030,000000,24.3383,24.5,24.3383,24.38,1142,0
+ETI_.US,D,20241031,000000,24.2806,24.2806,24.2806,24.2806,268,0
+ETI_.US,D,20241101,000000,24.51,24.51,24.194,24.2475,5313,0
+ETI_.US,D,20241104,000000,24.25,24.78,24.25,24.5,1552,0
+ETI_.US,D,20241105,000000,24.5,24.8,24.3737,24.71,5195,0
+ETI_.US,D,20241106,000000,24.45,24.5,24.45,24.5,500,0
+ETI_.US,D,20241107,000000,24.28,24.28,24.28,24.28,125,0
+ETI_.US,D,20241108,000000,24.5,24.74,24.5,24.74,1148,0
+ETI_.US,D,20241111,000000,24.7,24.7,24.5,24.5592,1128,0
+ETI_.US,D,20241112,000000,24.4633,24.7,24.42,24.5501,4672,0
+ETI_.US,D,20241113,000000,24.61,24.7,24.425,24.47,3333,0
+ETI_.US,D,20241114,000000,24.47,24.47,24.4551,24.47,2455,0
+ETI_.US,D,20241115,000000,24.47,24.5,24.43,24.5,877,0
+ETI_.US,D,20241118,000000,24.325,24.5,24.325,24.325,732,0
+ETI_.US,D,20241119,000000,24.39,24.39,24.1,24.35,3340,0
+ETI_.US,D,20241120,000000,24.3693,24.3693,24.3693,24.3693,1377,0
+ETI_.US,D,20241121,000000,24.7323,24.741,24.11,24.6775,9769,0
+ETI_.US,D,20241122,000000,24.64,24.64,24.55,24.61,5580,0
+ETI_.US,D,20241125,000000,24.88,24.95,24.59,24.7283,3623,0
+ETI_.US,D,20241126,000000,24.88,24.89,24.7,24.73,3103,0
+ETI_.US,D,20241127,000000,24.5656,24.86,24.5,24.83,985,0
+ETI_.US,D,20241202,000000,24.75,24.75,24.55,24.55,390,0
+ETI_.US,D,20241203,000000,24.21,24.3,24.13,24.3,2061,0
+ETI_.US,D,20241204,000000,24.31,24.595,24.31,24.4988,6685,0
+ETI_.US,D,20241205,000000,24.3999,24.6149,24.35,24.5,2373,0
+ETI_.US,D,20241209,000000,24.2913,24.37,24.27,24.27,1926,0
+ETI_.US,D,20241210,000000,24.1,24.88,24.1,24.88,588,0
+ETI_.US,D,20241211,000000,24.75,24.78,24.25,24.25,1876,0
+ETI_.US,D,20241212,000000,24.3,24.51,24.2,24.22,1596,0
+ETI_.US,D,20241213,000000,24.4475,24.4475,24.25,24.4091,2779,0
+ETI_.US,D,20241216,000000,24.4,24.46,24.1,24.1,3249,0
+ETI_.US,D,20241217,000000,23.9,24.07,23.9,23.9,3698,0
+ETI_.US,D,20241218,000000,23.8937,23.91,23.64,23.64,1778,0
+ETI_.US,D,20241219,000000,23.4,23.44,23.3,23.34,6075,0
+ETI_.US,D,20241220,000000,23.67,23.67,23.3403,23.3403,1823,0
+ETI_.US,D,20241223,000000,23.63,23.65,23.29,23.4338,3393,0
+ETI_.US,D,20241224,000000,23.5,23.5,23.2,23.2,1866,0
+ETI_.US,D,20241226,000000,23.48,23.48,23.35,23.44,864,0
+ETI_.US,D,20241227,000000,23.37,23.45,23.37,23.37,826,0
+ETI_.US,D,20241230,000000,23.5498,23.5498,23.5498,23.5498,310,0
+ETI_.US,D,20241231,000000,23.4,23.595,23.36,23.36,2322,0
+ETI_.US,D,20250102,000000,23.3699,23.94,23.36,23.75,1632,0
+ETI_.US,D,20250103,000000,23.8499,23.8499,23.36,23.36,2047,0
+ETI_.US,D,20250106,000000,23.54,23.54,23.54,23.54,481,0
+ETI_.US,D,20250107,000000,23.0691,23.49,23.0691,23.39,3573,0
+ETI_.US,D,20250108,000000,23.205,23.43,23.205,23.43,1177,0
+ETI_.US,D,20250110,000000,23.06,23.2656,23,23.2656,2081,0
+ETI_.US,D,20250113,000000,23.2,23.2,23.1163,23.2,1893,0
+ETI_.US,D,20250114,000000,23.33,23.34,23.25,23.34,1576,0
+ETI_.US,D,20250115,000000,23.7,23.83,23.7,23.7,605,0
+ETI_.US,D,20250117,000000,23.5,23.6364,23.4,23.6001,3132,0
+ETI_.US,D,20250121,000000,23.64,23.64,23.64,23.64,196,0
+ETI_.US,D,20250122,000000,24.14,24.3925,23.33,23.33,7458,0
+ETI_.US,D,20250123,000000,23.82,23.84,23.41,23.6,4187,0
+ETI_.US,D,20250124,000000,23.64,23.64,23.51,23.51,950,0
+ETI_.US,D,20250127,000000,23.45,23.98,23.28,23.98,3788,0
+ETI_.US,D,20250128,000000,23.94,23.95,23.7582,23.95,4062,0
+ETI_.US,D,20250130,000000,24.5366,24.5366,24.2891,24.2891,1132,0
+ETI_.US,D,20250131,000000,24.31,24.5,24,24,3179,0
+ETI_.US,D,20250203,000000,24.47,24.47,23.7814,24.27,4623,0
+ETI_.US,D,20250204,000000,23.98,23.98,23.65,23.65,740,0
+ETI_.US,D,20250205,000000,23.7297,23.7297,23.7297,23.7297,228,0
+ETI_.US,D,20250206,000000,24.25,24.25,23.82,23.87,748,0
+ETI_.US,D,20250207,000000,24.49,24.49,24.49,24.49,109,0
+ETI_.US,D,20250211,000000,24.4493,24.49,24.4493,24.4493,626,0
+ETI_.US,D,20250212,000000,24.15,24.15,24.02,24.02,710,0
+ETI_.US,D,20250214,000000,24.04,24.25,24,24.25,842,0
+ETI_.US,D,20250218,000000,24.2001,24.2793,24.03,24.07,4116,0
+ETI_.US,D,20250219,000000,24.2191,24.2191,24.2191,24.2191,176,0
+ETI_.US,D,20250220,000000,24,24.1,23.9062,24,5120,0
+ETI_.US,D,20250221,000000,24,24,23.86,24,289,0
+ETI_.US,D,20250224,000000,23.93,24,23.93,23.93,1206,0
+ETI_.US,D,20250225,000000,24.12,24.44,24.12,24.38,1381,0
+ETI_.US,D,20250226,000000,24.06,24.06,24.06,24.06,713,0
+ETI_.US,D,20250227,000000,24.1074,24.1074,24.1074,24.1074,483,0
+ETI_.US,D,20250228,000000,24.37,24.37,24.37,24.37,101,0
+ETI_.US,D,20250303,000000,24.4591,24.4591,24.4591,24.4591,532,0
+ETI_.US,D,20250304,000000,24.3951,24.49,24.3951,24.3951,1548,0
+ETI_.US,D,20250305,000000,24.17,24.18,24.1308,24.15,1326,0
+ETI_.US,D,20250306,000000,24.2566,24.2566,24.165,24.165,1505,0
+ETI_.US,D,20250307,000000,24.21,24.21,24.21,24.21,403,0
+ETI_.US,D,20250310,000000,24.14,24.21,24.14,24.14,439,0
+ETI_.US,D,20250311,000000,24.45,24.45,24.28,24.28,656,0
+ETI_.US,D,20250313,000000,24.29,24.29,24.2292,24.2292,1434,0
+ETI_.US,D,20250314,000000,24.3208,24.3208,24.07,24.07,2569,0
+ETI_.US,D,20250318,000000,24.215,24.215,24.08,24.08,2911,0
+ETI_.US,D,20250319,000000,24.215,24.215,24.215,24.215,131,0
+ETI_.US,D,20250320,000000,24.22,24.275,24.22,24.275,1024,0
+ETI_.US,D,20250321,000000,24.33,24.45,24.2,24.45,859,0
+ETI_.US,D,20250324,000000,24.245,24.29,24,24,11023,0
+ETI_.US,D,20250325,000000,24.3639,24.3639,24.3639,24.3639,171,0
+ETI_.US,D,20250327,000000,24.33,24.4,24.076,24.38,2237,0
+ETI_.US,D,20250328,000000,24.19,24.3,24.19,24.1901,2273,0
+ETI_.US,D,20250331,000000,24.28,24.47,23.8598,23.8598,3681,0
+ETI_.US,D,20250401,000000,23.82,24.03,23.82,23.97,1297,0
+ETI_.US,D,20250403,000000,23.316,23.97,23.316,23.97,1620,0
+ETI_.US,D,20250404,000000,23.3501,23.69,23.3501,23.69,1246,0
+ETI_.US,D,20250407,000000,23.5,23.5,23.28,23.34,5945,0
+ETI_.US,D,20250408,000000,23.8477,23.8477,23.38,23.38,1935,0
+ETI_.US,D,20250409,000000,23.52,23.52,23.48,23.48,635,0
+ETI_.US,D,20250410,000000,23.32,23.4853,23.32,23.3838,2842,0
+ETI_.US,D,20250411,000000,23.705,23.705,23.32,23.4343,2606,0
+ETI_.US,D,20250414,000000,23.705,24.05,23.25,23.25,5971,0
+ETI_.US,D,20250415,000000,23.6468,23.8655,23.48,23.48,1072,0
+ETI_.US,D,20250417,000000,23.3238,23.3238,23.3238,23.3238,235,0
+ETI_.US,D,20250421,000000,23.2978,23.2978,23.2978,23.2978,1145,0
+ETI_.US,D,20250422,000000,23.3,23.64,23.15,23.15,1152,0
+ETI_.US,D,20250423,000000,23.52,23.52,23,23.2973,3469,0
+ETI_.US,D,20250424,000000,23.33,23.55,23.3001,23.55,1406,0
+ETI_.US,D,20250425,000000,23.5848,23.5848,23.5848,23.5848,183,0
+ETI_.US,D,20250428,000000,23.27,23.27,23.27,23.27,159,0
+ETI_.US,D,20250429,000000,23.685,23.685,23.25,23.52,3898,0
+ETI_.US,D,20250430,000000,23.495,23.495,23.08,23.12,2840,0
+ETI_.US,D,20250501,000000,23.2858,23.2858,23.2858,23.2858,301,0
+ETI_.US,D,20250502,000000,23.02,23.6336,22.82,23.5388,5228,0
+ETI_.US,D,20250505,000000,23.4858,23.4858,23.0867,23.12,2457,0
+ETI_.US,D,20250506,000000,23.272,23.272,22.86,23.18,4774,0
+ETI_.US,D,20250507,000000,22.97,23.17,22.86,23.1,4952,0
+ETI_.US,D,20250508,000000,23,23,23,23,1038,0
+ETI_.US,D,20250512,000000,23.39,23.39,22.88,22.9041,6459,0
+ETI_.US,D,20250513,000000,22.77,22.8742,22.71,22.72,2041,0
+ETI_.US,D,20250514,000000,22.72,22.72,22.71,22.72,522,0
+ETI_.US,D,20250515,000000,22.915,22.915,22.9,22.9,873,0
+ETI_.US,D,20250516,000000,22.95,23,22.9106,23,2161,0
+ETI_.US,D,20250519,000000,22.92,22.92,22.9,22.92,264,0
+ETI_.US,D,20250521,000000,23.06,23.2354,23,23.01,2652,0
+ETI_.US,D,20250522,000000,22.8417,22.96,22.43,22.49,5666,0
+ETI_.US,D,20250523,000000,22.67,22.69,22.5,22.535,2423,0
+ETI_.US,D,20250527,000000,22.791,22.8,22.52,22.8,2689,0
+ETI_.US,D,20250528,000000,22.67,22.7692,22.5698,22.5698,1132,0
+ETI_.US,D,20250529,000000,22.51,22.51,22.51,22.51,1031,0
+ETI_.US,D,20250530,000000,22.5284,22.6047,22.5,22.575,2550,0
+ETI_.US,D,20250603,000000,22.5,22.5,22.36,22.36,2211,0
+ETI_.US,D,20250604,000000,22.54,22.55,22.36,22.5001,1673,0
+ETI_.US,D,20250605,000000,22.45,22.6083,22.45,22.46,2400,0
+ETI_.US,D,20250606,000000,22.42,22.53,22.42,22.4781,6489,0
+ETI_.US,D,20250609,000000,22.48,22.48,22.459,22.48,777,0
+ETI_.US,D,20250610,000000,22.55,22.55,22.55,22.55,1448,0
+ETI_.US,D,20250611,000000,22.57,22.63,22.4619,22.61,1468,0
+ETI_.US,D,20250613,000000,22.555,22.555,22.555,22.555,221,0
+ETI_.US,D,20250616,000000,22.65,22.65,22.64,22.65,992,0
+ETI_.US,D,20250617,000000,22.5432,22.625,22.5432,22.625,2086,0
+ETI_.US,D,20250618,000000,22.42,22.42,22.42,22.42,827,0
+ETI_.US,D,20250620,000000,22.6,22.62,22.5171,22.5171,2080,0
+ETI_.US,D,20250623,000000,22.67,22.67,22.65,22.66,1010,0
+ETI_.US,D,20250625,000000,22.78,22.78,22.72,22.74,1276,0
+ETI_.US,D,20250626,000000,22.8,22.8,22.79,22.79,687,0
+ETI_.US,D,20250627,000000,22.6047,22.725,22.6047,22.725,700,0
+ETI_.US,D,20250701,000000,22.8,22.8,22.64,22.8,2498,0
+ETI_.US,D,20250702,000000,22.94,23.17,22.79,22.91,4412,0
+ETI_.US,D,20250703,000000,22.83,22.85,22.65,22.85,1396,0
+ETI_.US,D,20250707,000000,22.65,22.6501,22.65,22.6501,628,0
+ETI_.US,D,20250708,000000,22.7166,22.7166,22.6,22.6,1401,0
+ETI_.US,D,20250709,000000,22.68,22.8283,22.67,22.8,1545,0
+ETI_.US,D,20250710,000000,22.85,22.89,22.85,22.89,2732,0
+ETI_.US,D,20250711,000000,23,23.2087,22.9867,22.9867,2833,0
+ETI_.US,D,20250714,000000,22.91,23,22.8552,22.9929,4762,0
+ETI_.US,D,20250715,000000,23,23,22.88,22.88,1612,0
+ETI_.US,D,20250716,000000,22.71,22.73,22.7,22.71,2735,0
+ETI_.US,D,20250721,000000,22.83,22.83,22.83,22.83,417,0
+ETI_.US,D,20250724,000000,23,23.03,22.9438,23.03,5752,0
+ETI_.US,D,20250725,000000,22.9244,22.9244,22.83,22.83,1729,0
+ETI_.US,D,20250728,000000,22.93,22.93,22.84,22.93,329,0
+ETI_.US,D,20250729,000000,22.98,23.05,22.98,23.05,766,0
+ETI_.US,D,20250731,000000,22.91,23.05,22.83,22.8302,7795,0
+ETI_.US,D,20250801,000000,22.8992,22.9266,22.8992,22.9266,543,0
+ETI_.US,D,20250804,000000,22.98,23.05,22.87,23.05,3022,0
+ETI_.US,D,20250806,000000,23.3755,23.3755,23.03,23.03,1851,0
+ETI_.US,D,20250807,000000,23.03,23.03,22.95,22.95,990,0
+ETI_.US,D,20250808,000000,23.35,23.35,23.01,23.02,12530,0
+ETI_.US,D,20250811,000000,23.09,23.1356,23.01,23.0192,2299,0
+ETI_.US,D,20250812,000000,23.1066,23.1066,23.1066,23.1066,255,0
+ETI_.US,D,20250813,000000,23.11,23.23,23.09,23.23,2402,0
+ETI_.US,D,20250814,000000,23.02,23.02,23.02,23.02,736,0
+ETI_.US,D,20250815,000000,23,23.01,22.97,23.0036,6025,0
+ETI_.US,D,20250818,000000,23.01,23.01,22.96,23.01,757,0
+ETI_.US,D,20250819,000000,23.11,23.11,23.02,23.0856,2932,0
+ETI_.US,D,20250820,000000,23.084,23.14,23,23.1,1750,0
+ETI_.US,D,20250822,000000,23.18,23.32,23.18,23.2,4186,0
+ETI_.US,D,20250825,000000,24.7932,24.7932,23.6268,23.6268,664,0
+ETI_.US,D,20250827,000000,23.2349,23.5123,23.0555,23.5123,2538,0
+ETI_.US,D,20250828,000000,23.46,23.46,23.42,23.42,1590,0
+ETI_.US,D,20250902,000000,23.2,23.42,23.2,23.22,1783,0
+ETI_.US,D,20250904,000000,23.3248,23.5499,23.21,23.45,3112,0
+ETI_.US,D,20250905,000000,23.475,23.6386,23.31,23.6386,2671,0
+ETI_.US,D,20250908,000000,23.65,23.8815,23.44,23.4699,1871,0
+ETI_.US,D,20250909,000000,23.545,23.545,23.5,23.5,538,0
+ETI_.US,D,20250910,000000,23.5037,23.5037,23.25,23.5,4325,0
+ETI_.US,D,20250911,000000,23.628,23.6976,23.628,23.6976,1343,0
+ETI_.US,D,20250912,000000,23.7,23.7199,23.65,23.68,1890,0
+ETI_.US,D,20250915,000000,23.75,23.86,23.65,23.705,817,0
+ETI_.US,D,20250917,000000,23.6979,23.7841,23.65,23.65,2155,0
+ETI_.US,D,20250918,000000,23.66,23.66,23.6252,23.6252,767,0
+ETI_.US,D,20250919,000000,23.31,23.31,23.31,23.31,390,0
+ETI_.US,D,20250922,000000,23.51,23.51,23.51,23.51,313,0
+ETI_.US,D,20250923,000000,23.7,23.7036,23.36,23.4,3096,0
+ETI_.US,D,20250924,000000,23.515,23.59,23.25,23.45,3072,0
+ETI_.US,D,20250925,000000,23.3,23.71,23.3,23.71,1805,0
+ETI_.US,D,20250926,000000,23.71,23.7238,23.2423,23.41,5958,0
+ETI_.US,D,20250929,000000,23.6609,23.6609,23.4,23.62,1322,0
+ETI_.US,D,20250930,000000,23.66,23.66,23.505,23.505,673,0
+ETI_.US,D,20251001,000000,23.35,23.63,23.35,23.5,1763,0
+ETI_.US,D,20251002,000000,23.4799,23.65,23.3063,23.45,2155,0
+ETI_.US,D,20251003,000000,23.3243,23.42,22.9015,22.9015,2486,0
+ETI_.US,D,20251006,000000,23,23.04,22.97,22.9736,1959,0
+ETI_.US,D,20251008,000000,23,23.14,23,23,597,0
+ETI_.US,D,20251009,000000,23.02,23.04,22.92,22.9201,1465,0
+ETI_.US,D,20251010,000000,23,23,22.97,22.97,331,0
+ETI_.US,D,20251014,000000,22.94,23.05,22.9,22.94,4181,0
+ETI_.US,D,20251015,000000,22.973,23.11,22.92,22.92,4086,0
+ETI_.US,D,20251016,000000,23.11,23.11,22.78,22.78,2181,0
+ETI_.US,D,20251017,000000,22.9603,23,22.895,22.895,7806,0
+ETI_.US,D,20251020,000000,22.93,22.93,22.86,22.93,336,0
+ETI_.US,D,20251021,000000,23.07,23.07,23.07,23.07,493,0
+ETI_.US,D,20251022,000000,22.94,23.08,22.94,23,4625,0
+ETI_.US,D,20251023,000000,22.9101,23.07,22.9101,23.05,2770,0
+ETI_.US,D,20251024,000000,23.12,23.12,23.042,23.1,2519,0
+ETI_.US,D,20251027,000000,23.22,23.22,23.06,23.1256,2183,0
+ETI_.US,D,20251028,000000,23.1805,23.2399,23.0741,23.0741,799,0
+ETI_.US,D,20251029,000000,23.1,23.1,23.04,23.04,1246,0
+ETI_.US,D,20251031,000000,23.01,23.01,22.73,22.74,2609,0
+ETI_.US,D,20251103,000000,22.83,22.93,22.83,22.83,443,0
+ETI_.US,D,20251104,000000,22.7972,22.95,22.7972,22.92,486,0
+ETI_.US,D,20251105,000000,22.98,22.98,22.97,22.98,1106,0
+ETI_.US,D,20251106,000000,22.87,22.9138,22.762,22.9138,3606,0
+ETI_.US,D,20251107,000000,22.8,22.9699,22.78,22.91,4955,0
+ETI_.US,D,20251110,000000,22.9,23.07,22.9,23,3420,0
+ETI_.US,D,20251111,000000,23.015,23.075,23,23,928,0
+ETI_.US,D,20251112,000000,23.1499,23.21,23.05,23.1938,3786,0
+ETI_.US,D,20251113,000000,23.19,23.19,23.15,23.1501,1421,0
+ETI_.US,D,20251114,000000,23.23,23.23,23.23,23.23,564,0
+ETI_.US,D,20251117,000000,23.39,23.4098,23.15,23.4098,1870,0
+ETI_.US,D,20251119,000000,23.05,23.19,23.05,23.19,1188,0
+ETI_.US,D,20251120,000000,23.2,23.4,23,23,1106,0
+ETI_.US,D,20251121,000000,23.0698,23.1314,22.9,22.9,11761,0
+ETI_.US,D,20251124,000000,23.01,23.3899,23.01,23.3899,924,0
+ETI_.US,D,20251125,000000,23.25,23.2583,23.2255,23.2583,1576,0
+ETI_.US,D,20251126,000000,23.15,23.34,23.15,23.34,1730,0
+ETI_.US,D,20251128,000000,23.03,23.03,22.97,22.97,3050,0
+ETI_.US,D,20251201,000000,23.3999,23.3999,22.92,23,3578,0
+ETI_.US,D,20251203,000000,23.0055,23.05,23,23.05,1284,0
+ETI_.US,D,20251204,000000,23.05,23.05,23,23,1345,0
+ETI_.US,D,20251205,000000,23.1,23.1,23.0622,23.0622,2610,0
+ETI_.US,D,20251208,000000,23.07,23.0701,23.03,23.03,3567,0
+ETI_.US,D,20251209,000000,23.11,23.11,23.06,23.06,895,0
+ETI_.US,D,20251210,000000,23.16,23.16,23.1,23.1,1114,0
+ETI_.US,D,20251211,000000,23.3,23.79,23.1,23.15,9644,0
+ETI_.US,D,20251212,000000,23.16,23.8,23.16,23.5,2364,0
+ETI_.US,D,20251215,000000,23.5,23.62,23.16,23.22,3734,0
+ETI_.US,D,20251216,000000,23.33,23.49,23.33,23.47,941,0
+ETI_.US,D,20251217,000000,23.77,23.85,23.448,23.85,528,0
+ETI_.US,D,20251218,000000,23.5,23.5,23.5,23.5,210,0
+ETI_.US,D,20251219,000000,23.51,23.58,23.36,23.36,1484,0
+ETI_.US,D,20251223,000000,23.4374,23.58,23.4374,23.5,1061,0
+ETI_.US,D,20251229,000000,23.6,23.66,23.476,23.476,3325,0
+ETI_.US,D,20251230,000000,23.56,23.5987,23.4,23.4,5962,0
+ETI_.US,D,20251231,000000,23.43,23.525,23.39,23.39,8633,0
+ETI_.US,D,20260105,000000,23.45,23.45,23.45,23.45,444,0
+ETI_.US,D,20260106,000000,23.334,23.46,23.334,23.334,347,0
+ETI_.US,D,20260108,000000,23.25,23.25,23.25,23.25,217,0
+ETI_.US,D,20260109,000000,23.5,23.79,23.5,23.5,4233,0
+ETI_.US,D,20260112,000000,23.55,23.75,23.55,23.75,803,0
+ETI_.US,D,20260113,000000,23.75,23.8,23.655,23.655,1272,0
+ETI_.US,D,20260114,000000,23.7999,23.7999,23.655,23.655,898,0
+ETI_.US,D,20260115,000000,23.55,23.78,23.55,23.55,1544,0
+ETI_.US,D,20260116,000000,23.66,23.66,23.66,23.66,266,0
+ETI_.US,D,20260120,000000,23.7688,23.85,23.65,23.85,2307,0
+ETI_.US,D,20260121,000000,23.875,24,23.875,24,2906,0
+ETI_.US,D,20260123,000000,23.95,23.9501,23.5,23.67,9333,0
+ETI_.US,D,20260126,000000,23.61,23.61,23.52,23.56,4034,0
+ETI_.US,D,20260127,000000,23.785,23.785,23.7075,23.7075,754,0
+ETI_.US,D,20260129,000000,23.6325,23.755,23.51,23.755,554,0
+ETI_.US,D,20260130,000000,23.88,23.88,23.55,23.55,1666,0
+ETI_.US,D,20260202,000000,23.58,23.6499,23.51,23.6499,1733,0
+ETI_.US,D,20260203,000000,23.56,23.63,23.5,23.5718,6999,0
+ETI_.US,D,20260204,000000,23.6,23.6,23.6,23.6,216,0
+ETI_.US,D,20260205,000000,23.71,23.71,23.71,23.71,226,0
+ETI_.US,D,20260206,000000,23.7,23.7,23.56,23.56,1142,0
+ETI_.US,D,20260209,000000,23.6628,23.6658,23.51,23.6658,2123,0
+ETI_.US,D,20260210,000000,23.6,23.785,23.56,23.6,5148,0
+ETI_.US,D,20260211,000000,23.7224,23.82,23.61,23.61,728,0
+ETI_.US,D,20260212,000000,23.62,23.675,23.57,23.675,1797,0
+ETI_.US,D,20260213,000000,23.55,23.8599,23.55,23.55,1777,0
+ETI_.US,D,20260217,000000,23.62,23.73,23.62,23.73,553,0
+ETI_.US,D,20260218,000000,23.75,23.795,23.65,23.65,1885,0
diff --git a/daily/us/nyse stocks/1/etn.us.txt b/daily/us/nyse stocks/1/etn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a128586fdf2ca6bc3745be616b4a6d0d8357c99
--- /dev/null
+++ b/daily/us/nyse stocks/1/etn.us.txt	
@@ -0,0 +1,10235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETN.US,D,19850701,000000,1.59758,1.63594,1.59758,1.62247,3819191.1849758,0
+ETN.US,D,19850702,000000,1.62247,1.64352,1.6082,1.64352,3060482.6932209,0
+ETN.US,D,19850703,000000,1.64352,1.69605,1.63968,1.68897,2187276.3685987,0
+ETN.US,D,19850705,000000,1.68897,1.69949,1.68897,1.69241,377648.09175675,0
+ETN.US,D,19850708,000000,1.69241,1.71327,1.68897,1.71327,1302114.2591876,0
+ETN.US,D,19850709,000000,1.71327,1.75557,1.70993,1.75557,2395753.4599625,0
+ETN.US,D,19850710,000000,1.75557,1.75557,1.7239,1.74515,7175295.4468192,0
+ETN.US,D,19850711,000000,1.74515,1.74515,1.73118,1.74141,1566982.3616662,0
+ETN.US,D,19850712,000000,1.73806,1.73806,1.70993,1.73472,927882.54157437,0
+ETN.US,D,19850715,000000,1.73472,1.73806,1.70993,1.71327,1917282.1801918,0
+ETN.US,D,19850716,000000,1.71327,1.76974,1.70265,1.76974,2158230.5812886,0
+ETN.US,D,19850717,000000,1.76974,1.77663,1.69605,1.70265,7014663.8570716,0
+ETN.US,D,19850718,000000,1.70265,1.71327,1.68189,1.70993,2530752.587117,0
+ETN.US,D,19850719,000000,1.70265,1.70265,1.65405,1.66477,919341.09797799,0
+ETN.US,D,19850722,000000,1.66477,1.66783,1.65011,1.66783,375939.39644728,0
+ETN.US,D,19850723,000000,1.66783,1.68189,1.65405,1.66477,1015035.150637,0
+ETN.US,D,19850724,000000,1.66477,1.67127,1.66477,1.66783,5663000.4833357,0
+ETN.US,D,19850725,000000,1.66783,1.68189,1.66783,1.67127,2142851.3070279,0
+ETN.US,D,19850726,000000,1.67127,1.68189,1.66783,1.67127,743334.29987167,0
+ETN.US,D,19850729,000000,1.67127,1.68189,1.67127,1.68189,811683.12872614,0
+ETN.US,D,19850730,000000,1.69241,1.69241,1.67835,1.69241,900543.41662278,0
+ETN.US,D,19850731,000000,1.69241,1.71721,1.69241,1.71327,5512622.0819206,0
+ETN.US,D,19850801,000000,1.72774,1.74141,1.72774,1.74141,8058748.8609207,0
+ETN.US,D,19850802,000000,1.74141,1.74515,1.73472,1.73472,570744.8923843,0
+ETN.US,D,19850805,000000,1.73472,1.74141,1.71721,1.72774,2076203.0416789,0
+ETN.US,D,19850806,000000,1.72774,1.73472,1.71327,1.71721,475048.80677426,0
+ETN.US,D,19850807,000000,1.71721,1.71721,1.70265,1.71327,997946.1645913,0
+ETN.US,D,19850808,000000,1.71327,1.73472,1.71327,1.73118,189676.36058212,0
+ETN.US,D,19850809,000000,1.73118,1.73118,1.7239,1.7239,874908.92107868,0
+ETN.US,D,19850812,000000,1.7239,1.73806,1.7239,1.7239,220438.97500563,0
+ETN.US,D,19850813,000000,1.7239,1.75223,1.7239,1.72774,1553306.7003374,0
+ETN.US,D,19850814,000000,1.72774,1.74515,1.7239,1.73806,322967.80890257,0
+ETN.US,D,19850815,000000,1.73806,1.74141,1.7239,1.72774,902254.14488325,0
+ETN.US,D,19850816,000000,1.72774,1.75223,1.7239,1.74141,1449070.1876064,0
+ETN.US,D,19850819,000000,1.74141,1.75223,1.73806,1.75223,1182492.3733431,0
+ETN.US,D,19850820,000000,1.75223,1.75557,1.74515,1.75223,2441891.2827448,0
+ETN.US,D,19850821,000000,1.75223,1.76266,1.74515,1.76266,1978801.3101859,0
+ETN.US,D,19850822,000000,1.76266,1.76266,1.74141,1.74141,890287.17886395,0
+ETN.US,D,19850823,000000,1.74141,1.74141,1.73472,1.73472,377648.09175675,0
+ETN.US,D,19850826,000000,1.73472,1.75223,1.73118,1.75223,570744.8923843,0
+ETN.US,D,19850827,000000,1.75223,1.75557,1.73806,1.73806,1194458.3228868,0
+ETN.US,D,19850828,000000,1.73806,1.75223,1.73472,1.74515,555362.56869704,0
+ETN.US,D,19850829,000000,1.74515,1.74515,1.73806,1.73806,263150.25888952,0
+ETN.US,D,19850830,000000,1.73806,1.75223,1.73472,1.74141,681816.18635312,0
+ETN.US,D,19850903,000000,1.74141,1.75223,1.73118,1.73118,1995889.2797561,0
+ETN.US,D,19850904,000000,1.73118,1.73472,1.7239,1.73472,372524.03877932,0
+ETN.US,D,19850905,000000,1.73472,1.73806,1.72774,1.73806,866367.47748231,0
+ETN.US,D,19850906,000000,1.74141,1.75223,1.74141,1.74141,727951.97618442,0
+ETN.US,D,19850909,000000,1.74141,1.75557,1.73806,1.75223,591248.2196225,0
+ETN.US,D,19850910,000000,1.75223,1.75223,1.70265,1.70265,452838.81717759,0
+ETN.US,D,19850911,000000,1.69605,1.69605,1.66783,1.67835,7394026.7429908,0
+ETN.US,D,19850912,000000,1.67835,1.67835,1.66477,1.66783,1228635.2785027,0
+ETN.US,D,19850913,000000,1.66783,1.66783,1.65405,1.65405,1346539.3207584,0
+ETN.US,D,19850916,000000,1.65405,1.66477,1.65405,1.66074,637386.04240479,0
+ETN.US,D,19850917,000000,1.66074,1.67127,1.65405,1.66783,731371.39975436,0
+ETN.US,D,19850918,000000,1.66783,1.67835,1.65405,1.66783,3057063.2696509,0
+ETN.US,D,19850919,000000,1.66783,1.67835,1.65405,1.65405,2988709.3584189,0
+ETN.US,D,19850920,000000,1.65405,1.66477,1.63968,1.64352,2110382.0302459,0
+ETN.US,D,19850923,000000,1.66477,1.68189,1.66477,1.67127,505808.37177129,0
+ETN.US,D,19850924,000000,1.67127,1.68189,1.66074,1.66074,483590.25037064,0
+ETN.US,D,19850925,000000,1.66074,1.66477,1.64352,1.64352,3181807.175522,0
+ETN.US,D,19850926,000000,1.64352,1.65405,1.6326,1.64352,4335250.7121285,0
+ETN.US,D,19850930,000000,1.64352,1.65405,1.63968,1.65405,404988.23318383,0
+ETN.US,D,19851001,000000,1.64352,1.65405,1.64352,1.65405,2675995.7543242,0
+ETN.US,D,19851002,000000,1.65405,1.65405,1.63594,1.63594,3320219.6273935,0
+ETN.US,D,19851003,000000,1.63594,1.65405,1.6326,1.65011,3026304.7211294,0
+ETN.US,D,19851004,000000,1.65011,1.65011,1.6326,1.64352,676690.10042468,0
+ETN.US,D,19851007,000000,1.64352,1.67127,1.64352,1.66783,599792.71264537,0
+ETN.US,D,19851008,000000,1.66783,1.68189,1.66477,1.66477,603210.10326431,0
+ETN.US,D,19851009,000000,1.66783,1.67835,1.66783,1.67127,555362.56869704,0
+ETN.US,D,19851010,000000,1.67127,1.68189,1.66074,1.66477,748462.41875109,0
+ETN.US,D,19851011,000000,1.66477,1.66783,1.62916,1.66074,663019.52147339,0
+ETN.US,D,19851014,000000,1.66074,1.66783,1.65405,1.66074,83728.103115237,0
+ETN.US,D,19851015,000000,1.66074,1.68543,1.66074,1.68189,864656.74922183,0
+ETN.US,D,19851016,000000,1.68189,1.68543,1.67835,1.68543,953520.08654496,0
+ETN.US,D,19851017,000000,1.68543,1.70678,1.68189,1.69605,615170.97043063,0
+ETN.US,D,19851018,000000,1.69605,1.71327,1.69241,1.69605,1037248.1896602,0
+ETN.US,D,19851021,000000,1.69605,1.70678,1.69241,1.70678,909089.94259664,0
+ETN.US,D,19851022,000000,1.70678,1.71327,1.67127,1.69949,2903268.4940922,0
+ETN.US,D,19851023,000000,1.69949,1.69949,1.67835,1.68543,4383103.3290733,0
+ETN.US,D,19851024,000000,1.68189,1.68189,1.65011,1.66477,5586102.0790809,0
+ETN.US,D,19851025,000000,1.66783,1.68189,1.66783,1.67127,933008.62750279,0
+ETN.US,D,19851028,000000,1.67127,1.68543,1.67127,1.68543,1170535.5720788,0
+ETN.US,D,19851029,000000,1.69949,1.70993,1.69241,1.69241,1003073.2669952,0
+ETN.US,D,19851030,000000,1.69241,1.70678,1.69241,1.70265,1167114.1155577,0
+ETN.US,D,19851031,000000,1.71721,1.75557,1.71721,1.75557,1255978.4693564,0
+ETN.US,D,19851101,000000,1.75557,1.79433,1.74515,1.79433,1596028.1489762,0
+ETN.US,D,19851104,000000,1.79433,1.80123,1.77663,1.78351,5623698.4582668,0
+ETN.US,D,19851105,000000,1.78351,1.80467,1.78351,1.78735,500680.25289188,0
+ETN.US,D,19851106,000000,1.78735,1.80123,1.78351,1.79433,589537.49136202,0
+ETN.US,D,19851107,000000,1.79433,1.82601,1.79433,1.81874,1079964.5559216,0
+ETN.US,D,19851108,000000,1.81874,1.82926,1.81156,1.8154,3636349.6056316,0
+ETN.US,D,19851111,000000,1.8154,1.8329,1.81156,1.8329,917631.38619303,0
+ETN.US,D,19851112,000000,1.8329,1.83979,1.81874,1.82601,751874.72699256,0
+ETN.US,D,19851113,000000,1.82601,1.83654,1.82601,1.82601,1696849.3040391,0
+ETN.US,D,19851114,000000,1.82601,1.8329,1.82601,1.82601,661307.77673743,0
+ETN.US,D,19851115,000000,1.82601,1.83979,1.82601,1.8329,2969911.6770638,0
+ETN.US,D,19851118,000000,1.8329,1.85396,1.82926,1.84362,1213254.9877665,0
+ETN.US,D,19851119,000000,1.84697,1.88879,1.84697,1.87157,1688308.8769183,0
+ETN.US,D,19851120,000000,1.87157,1.88879,1.86773,1.87157,3099782.6853388,0
+ETN.US,D,19851121,000000,1.88572,1.92774,1.88572,1.92774,649346.9095711,0
+ETN.US,D,19851122,000000,1.92774,1.93472,1.90659,1.92774,762129.94827588,0
+ETN.US,D,19851125,000000,1.92774,1.93108,1.91013,1.91711,1922411.3155467,0
+ETN.US,D,19851126,000000,1.91711,1.92774,1.91013,1.91711,1020160.22009,0
+ETN.US,D,19851127,000000,1.91711,1.93108,1.91013,1.91711,350305.91737867,0
+ETN.US,D,19851129,000000,1.91711,1.92774,1.91711,1.92065,727951.97618442,0
+ETN.US,D,19851202,000000,1.92065,1.93108,1.88199,1.88879,1623371.3398298,0
+ETN.US,D,19851203,000000,1.88879,1.89242,1.88199,1.88879,285371.42971666,0
+ETN.US,D,19851204,000000,1.88879,1.93108,1.88879,1.92774,750168.06463408,0
+ETN.US,D,19851205,000000,1.92774,1.9487,1.91711,1.93108,712575.75135014,0
+ETN.US,D,19851206,000000,1.92774,1.92774,1.90659,1.91711,329799.54071398,0
+ETN.US,D,19851209,000000,1.91711,2.00487,1.91711,1.9907,3856785.5312107,0
+ETN.US,D,19851210,000000,1.9907,2.00487,1.97318,1.98047,3812356.403738,0
+ETN.US,D,19851211,000000,1.98047,2.0152,1.96276,2.00143,4692392.4272206,0
+ETN.US,D,19851212,000000,2.00143,2.03645,1.99799,2.00143,774086.74954022,0
+ETN.US,D,19851213,000000,2.00143,2.0152,1.98726,2.00143,1204710.4947437,0
+ETN.US,D,19851216,000000,2.00143,2.02937,1.98726,2.0152,3195477.7544733,0
+ETN.US,D,19851217,000000,2.0152,2.02247,2.00487,2.01884,4128485.3655006,0
+ETN.US,D,19851218,000000,2.01884,2.02937,1.97318,1.97318,314419.24997772,0
+ETN.US,D,19851219,000000,1.97318,1.98047,1.95942,1.9661,572449.52179179,0
+ETN.US,D,19851220,000000,1.9661,2.01884,1.95942,1.99799,1440529.7604856,0
+ETN.US,D,19851223,000000,1.99799,2.04009,1.9907,1.99799,4562525.4848475,0
+ETN.US,D,19851224,000000,2.00143,2.00851,2.00143,2.00487,2787068.0647686,0
+ETN.US,D,19851226,000000,2.00487,2.00851,1.99799,1.99799,201640.27717493,0
+ETN.US,D,19851227,000000,1.99799,2.00851,1.99799,1.99799,278538.68142974,0
+ETN.US,D,19851230,000000,1.99799,2.01884,1.99799,2.01884,538275.6156023,0
+ETN.US,D,19851231,000000,2.01884,2.02937,1.99799,2.01884,2990419.070204,0
+ETN.US,D,19860102,000000,2.01884,2.01884,1.99799,2.0152,4290823.6176066,0
+ETN.US,D,19860103,000000,2.0152,2.02247,2.00487,2.02247,809973.41694116,0
+ETN.US,D,19860106,000000,2.02247,2.03645,2.00851,2.02937,813391.82403561,0
+ETN.US,D,19860107,000000,2.02937,2.07521,2.02937,2.06784,1785702.4766074,0
+ETN.US,D,19860108,000000,2.06784,2.10325,2.06154,2.06154,2848585.1618116,0
+ETN.US,D,19860109,000000,2.06154,2.06154,2.0152,2.01884,7728950.3366823,0
+ETN.US,D,19860110,000000,2.01884,2.04688,2.0152,2.0333,528017.34489247,0
+ETN.US,D,19860113,000000,2.0333,2.06154,2.0333,2.05081,1466161.2066032,0
+ETN.US,D,19860114,000000,2.05081,2.07167,2.04688,2.06154,1645584.3788529,0
+ETN.US,D,19860115,000000,2.06154,2.07167,2.06154,2.06784,181131.86755924,0
+ETN.US,D,19860116,000000,2.06784,2.10679,2.06784,2.0994,5497241.7911842,0
+ETN.US,D,19860117,000000,2.0994,2.12795,2.09302,2.12795,857820.95150844,0
+ETN.US,D,19860120,000000,2.11741,2.11741,2.0994,2.11741,661307.77673743,0
+ETN.US,D,19860121,000000,2.11741,2.13119,2.10679,2.11741,615170.97043063,0
+ETN.US,D,19860122,000000,2.11741,2.12057,2.10679,2.11741,546820.10862518,0
+ETN.US,D,19860123,000000,2.11741,2.11741,2.06154,2.06784,15743273.119557,0
+ETN.US,D,19860124,000000,2.07167,2.09302,2.07167,2.07521,1278189.4754285,0
+ETN.US,D,19860127,000000,2.07521,2.09302,2.07521,2.07521,775798.49427618,0
+ETN.US,D,19860128,000000,2.08889,2.10679,2.07521,2.07866,1001363.5552102,0
+ETN.US,D,19860129,000000,2.07866,2.07866,2.05081,2.07521,2464105.3382435,0
+ETN.US,D,19860130,000000,2.07521,2.10679,2.07521,2.07866,615170.97043063,0
+ETN.US,D,19860131,000000,2.07866,2.15253,2.06784,2.14536,1589197.4336403,0
+ETN.US,D,19860203,000000,2.14536,2.21589,2.12421,2.1911,2026648.844753,0
+ETN.US,D,19860204,000000,2.1911,2.22622,2.1911,2.22278,1259391.7940733,0
+ETN.US,D,19860205,000000,2.22278,2.23321,2.1911,2.19769,1199581.3593888,0
+ETN.US,D,19860206,000000,2.19769,2.21589,2.17694,2.20497,1006491.6740896,0
+ETN.US,D,19860207,000000,2.20497,2.21234,2.18382,2.18382,1042375.2920641,0
+ETN.US,D,19860210,000000,2.18382,2.21589,2.18382,2.19769,623714.446978,0
+ETN.US,D,19860211,000000,2.19769,2.21589,2.19455,2.19455,1322621.6523278,0
+ETN.US,D,19860212,000000,2.21589,2.23321,2.21589,2.22278,702322.5630178,0
+ETN.US,D,19860213,000000,2.22278,2.26469,2.21865,2.24707,1908744.8024974,0
+ETN.US,D,19860214,000000,2.24707,2.26469,2.24009,2.26469,1831848.4311935,0
+ETN.US,D,19860218,000000,2.26469,2.28584,2.24707,2.27895,1766909.8776296,0
+ETN.US,D,19860219,000000,2.27895,2.28584,2.23321,2.23321,862951.10333885,0
+ETN.US,D,19860220,000000,2.23321,2.3,2.22278,2.29646,1009903.9823311,0
+ETN.US,D,19860221,000000,2.34899,2.38058,2.34899,2.36995,1151740.9401499,0
+ETN.US,D,19860224,000000,2.36995,2.41924,2.35617,2.37349,656184.7402355,0
+ETN.US,D,19860225,000000,2.37349,2.39809,2.35617,2.38432,1138069.3447232,0
+ETN.US,D,19860226,000000,2.38432,2.50001,2.37714,2.45437,960350.80188087,0
+ETN.US,D,19860227,000000,2.45437,2.46105,2.41235,2.43341,909089.94259664,0
+ETN.US,D,19860228,000000,2.43341,2.46105,2.34212,2.39809,883455.44705254,0
+ETN.US,D,19860303,000000,2.39809,2.39809,2.35943,2.38058,1597735.8278102,0
+ETN.US,D,19860304,000000,2.38058,2.39484,2.35943,2.37714,1382423.9552084,0
+ETN.US,D,19860305,000000,2.37714,2.38058,2.35617,2.37349,874908.92107868,0
+ETN.US,D,19860306,000000,2.37349,2.37349,2.34899,2.37349,1566982.3616662,0
+ETN.US,D,19860307,000000,2.37349,2.39809,2.35617,2.36671,1570395.6863831,0
+ETN.US,D,19860310,000000,2.36671,2.36995,2.29646,2.31044,1143197.4636026,0
+ETN.US,D,19860311,000000,2.31732,2.36995,2.31732,2.36995,1109009.3267562,0
+ETN.US,D,19860312,000000,2.36995,2.37349,2.34899,2.35943,2419675.1942951,0
+ETN.US,D,19860313,000000,2.35943,2.37714,2.35617,2.36671,1074835.4205667,0
+ETN.US,D,19860314,000000,2.37349,2.39809,2.37349,2.39809,1368758.4586346,0
+ETN.US,D,19860317,000000,2.39809,2.39809,2.35943,2.36995,953520.08654496,0
+ETN.US,D,19860318,000000,2.36995,2.36995,2.31044,2.33169,962060.51366584,0
+ETN.US,D,19860319,000000,2.33169,2.34899,2.31398,2.32461,787762.41086899,0
+ETN.US,D,19860320,000000,2.32461,2.33847,2.2578,2.26834,1811339.0051024,0
+ETN.US,D,19860321,000000,2.26834,2.33169,2.26469,2.26469,2062532.4627276,0
+ETN.US,D,19860324,000000,2.26469,2.36995,2.26469,2.30699,996234.41985533,0
+ETN.US,D,19860325,000000,2.30699,2.31044,2.26834,2.31044,1918992.9084522,0
+ETN.US,D,19860326,000000,2.33169,2.36995,2.33169,2.34899,1652420.1765663,0
+ETN.US,D,19860327,000000,2.34899,2.37349,2.32815,2.35617,1461036.1371503,0
+ETN.US,D,19860331,000000,2.35617,2.38058,2.35617,2.37349,1211545.2759816,0
+ETN.US,D,19860401,000000,2.37349,2.40164,2.37349,2.40164,1319204.261709,0
+ETN.US,D,19860402,000000,2.39484,2.39484,2.35617,2.35943,657894.45202047,0
+ETN.US,D,19860403,000000,2.35943,2.36995,2.17694,2.25396,1496916.7056982,0
+ETN.US,D,19860404,000000,2.25396,2.31044,2.25396,2.27895,1785702.4766074,0
+ETN.US,D,19860407,000000,2.27895,2.29262,2.27895,2.28584,598083.00086039,0
+ETN.US,D,19860408,000000,2.29646,2.31732,2.29646,2.31732,622009.81757051,0
+ETN.US,D,19860409,000000,2.31732,2.32461,2.28584,2.29646,2081329.1276073,0
+ETN.US,D,19860410,000000,2.29646,2.31732,2.28584,2.29646,1288441.6472854,0
+ETN.US,D,19860411,000000,2.29646,2.29646,2.28229,2.29262,2151393.7670998,0
+ETN.US,D,19860414,000000,2.29262,2.32815,2.28229,2.31044,1343122.946615,0
+ETN.US,D,19860415,000000,2.31044,2.32815,2.27895,2.28229,987690.94330795,0
+ETN.US,D,19860416,000000,2.28229,2.3,2.26469,2.27895,2209495.5064748,0
+ETN.US,D,19860417,000000,2.27895,2.28584,2.24707,2.26834,1672925.5367555,0
+ETN.US,D,19860418,000000,2.26834,2.3,2.2578,2.29646,903959.79076623,0
+ETN.US,D,19860421,000000,2.3,2.33847,2.3,2.32461,950098.63002404,0
+ETN.US,D,19860422,000000,2.32461,2.33169,2.29646,2.33169,1262810.2011678,0
+ETN.US,D,19860423,000000,2.33169,2.33169,2.31732,2.32815,4005454.220841,0
+ETN.US,D,19860424,000000,2.32815,2.33847,2.31398,2.32461,669853.28623579,0
+ETN.US,D,19860425,000000,2.32461,2.33847,2.31398,2.32461,454538.36420759,0
+ETN.US,D,19860428,000000,2.32461,2.33847,2.31732,2.31732,487012.72336707,0
+ETN.US,D,19860429,000000,2.33169,2.33169,2.28229,2.3,873205.30814668,0
+ETN.US,D,19860430,000000,2.27492,2.27492,2.2578,2.27188,1425149.4697493,0
+ETN.US,D,19860501,000000,2.27188,2.3,2.24363,2.3,2002722.028043,0
+ETN.US,D,19860502,000000,2.3,2.30699,2.2578,2.26834,862951.10333885,0
+ETN.US,D,19860505,000000,2.26834,2.3,2.2578,2.27188,589537.49136202,0
+ETN.US,D,19860506,000000,2.27188,2.27895,2.26834,2.26834,5244341.6712005,0
+ETN.US,D,19860507,000000,2.26834,2.27895,2.25082,2.2578,1539638.154337,0
+ETN.US,D,19860508,000000,2.2578,2.37349,2.22622,2.22622,1479824.670226,0
+ETN.US,D,19860509,000000,2.22622,2.22622,2.18746,2.22622,1924125.0932337,0
+ETN.US,D,19860512,000000,2.22622,2.23675,2.16621,2.16621,1570395.6863831,0
+ETN.US,D,19860513,000000,2.16621,2.18746,2.13119,2.14536,4008873.6444109,0
+ETN.US,D,19860514,000000,2.14536,2.15607,2.13119,2.13827,3374899.9102476,0
+ETN.US,D,19860515,000000,2.13827,2.14889,2.12057,2.12795,2816120.9674071,0
+ETN.US,D,19860516,000000,2.12795,2.13119,2.12057,2.12421,1655839.6001363,0
+ETN.US,D,19860519,000000,2.12421,2.13119,2.12421,2.12795,970606.02316421,0
+ETN.US,D,19860520,000000,2.12795,2.16621,2.12421,2.16276,1348254.1149209,0
+ETN.US,D,19860521,000000,2.16276,2.20822,2.15952,2.1911,985986.31390047,0
+ETN.US,D,19860522,000000,2.1911,2.26469,2.1911,2.24363,2170187.382553,0
+ETN.US,D,19860523,000000,2.24707,2.28584,2.24707,2.28229,1481538.4479129,0
+ETN.US,D,19860527,000000,2.28229,2.29646,2.27492,2.29262,1206421.2230041,0
+ETN.US,D,19860528,000000,2.29262,2.3,2.26834,2.27492,1440529.7604856,0
+ETN.US,D,19860529,000000,2.27492,2.28229,2.24363,2.2578,1666087.7060912,0
+ETN.US,D,19860530,000000,2.2578,2.28229,2.22622,2.2578,1435400.6251306,0
+ETN.US,D,19860602,000000,2.25396,2.25396,2.24009,2.25082,1942920.7416379,0
+ETN.US,D,19860603,000000,2.25082,2.2578,2.24363,2.2578,772386.18603472,0
+ETN.US,D,19860604,000000,2.2578,2.28229,2.2578,2.27492,2067660.581607,0
+ETN.US,D,19860605,000000,2.27492,2.27492,2.21589,2.2578,598083.00086039,0
+ETN.US,D,19860606,000000,2.2578,2.28229,2.25082,2.27188,693771.97114195,0
+ETN.US,D,19860609,000000,2.27188,2.27492,2.22622,2.22622,2699919.5216079,0
+ETN.US,D,19860610,000000,2.22622,2.23321,2.15607,2.17694,1199581.3593888,0
+ETN.US,D,19860611,000000,2.17694,2.18746,2.17004,2.17694,1929248.1297356,0
+ETN.US,D,19860612,000000,2.17694,2.18746,2.16621,2.18382,1047506.4603701,0
+ETN.US,D,19860613,000000,2.18746,2.20822,2.18746,2.19455,1172245.2838636,0
+ETN.US,D,19860616,000000,2.19455,2.20497,2.16276,2.18746,635674.29766883,0
+ETN.US,D,19860617,000000,2.18746,2.1911,2.15952,2.15952,801434.00629578,0
+ETN.US,D,19860618,000000,2.15952,2.16621,2.14536,2.14536,721119.22789751,0
+ETN.US,D,19860619,000000,2.14536,2.15952,2.13827,2.13827,1474706.7161015,0
+ETN.US,D,19860620,000000,2.13827,2.15607,2.13827,2.15607,1529385.9824801,0
+ETN.US,D,19860623,000000,2.15607,2.18746,2.14889,2.16276,1725899.1572512,0
+ETN.US,D,19860624,000000,2.16276,2.16621,2.14889,2.15952,1524258.8800763,0
+ETN.US,D,19860625,000000,2.15952,2.17694,2.14889,2.15952,1455909.0347463,0
+ETN.US,D,19860626,000000,2.15952,2.15952,2.13827,2.15253,1543057.577907,0
+ETN.US,D,19860627,000000,2.15607,2.18048,2.15607,2.16276,758712.55765693,0
+ETN.US,D,19860630,000000,2.16276,2.18382,2.15607,2.17004,1088517.1807484,0
+ETN.US,D,19860701,000000,2.17004,2.19455,2.17004,2.18382,2891304.5774994,0
+ETN.US,D,19860702,000000,2.18048,2.18048,2.16276,2.16276,1242308.9068806,0
+ETN.US,D,19860703,000000,2.16276,2.18746,2.16276,2.16621,1235468.0267897,0
+ETN.US,D,19860707,000000,2.16621,2.18382,2.16276,2.17694,1144898.0271081,0
+ETN.US,D,19860708,000000,2.15607,2.15607,2.11741,2.13119,1397808.3118468,0
+ETN.US,D,19860709,000000,2.13119,2.16276,2.12421,2.16276,512643.15300919,0
+ETN.US,D,19860710,000000,2.15607,2.15607,2.06154,2.12795,1835259.7229595,0
+ETN.US,D,19860711,000000,2.12795,2.12795,2.10679,2.11741,1098766.3031787,0
+ETN.US,D,19860714,000000,2.11023,2.11023,2.09616,2.0994,574158.21710125,0
+ETN.US,D,19860715,000000,2.09302,2.0994,2.03645,2.04688,4065258.5566726,0
+ETN.US,D,19860716,000000,2.04688,2.09616,2.04688,2.06468,1073134.8570612,0
+ETN.US,D,19860717,000000,2.0573,2.09616,2.0573,2.09616,917631.38619303,0
+ETN.US,D,19860718,000000,2.07866,2.0994,2.06154,2.06154,3139082.6774567,0
+ETN.US,D,19860721,000000,2.05081,2.05081,2.04009,2.05081,2074495.3628449,0
+ETN.US,D,19860722,000000,2.06154,2.06154,2.04688,2.05081,676690.10042468,0
+ETN.US,D,19860723,000000,2.05081,2.0573,2.02247,2.02247,1669509.162612,0
+ETN.US,D,19860724,000000,2.00487,2.01884,2.00487,2.00851,2156516.8036017,0
+ETN.US,D,19860725,000000,2.01884,2.04688,2.01205,2.04009,1416604.9767264,0
+ETN.US,D,19860728,000000,2.04009,2.05081,2.0333,2.03645,1146612.8212705,0
+ETN.US,D,19860729,000000,2.03645,2.04688,2.0333,2.03645,1874566.8304059,0
+ETN.US,D,19860730,000000,2.0333,2.04363,2.01884,2.0333,3342429.6169901,0
+ETN.US,D,19860731,000000,2.02601,2.04363,2.02601,2.03645,4266899.850323,0
+ETN.US,D,19860801,000000,2.04363,2.06784,2.0333,2.06784,1225210.7725553,0
+ETN.US,D,19860804,000000,2.06154,2.10679,2.0573,2.10679,1876273.4927644,0
+ETN.US,D,19860805,000000,2.09616,2.13483,2.08889,2.11741,569031.11469733,0
+ETN.US,D,19860806,000000,2.11357,2.11357,2.08889,2.09616,3327052.3756803,0
+ETN.US,D,19860807,000000,2.09616,2.13483,2.08889,2.11741,1144898.0271081,0
+ETN.US,D,19860808,000000,2.11741,2.13483,2.11741,2.12421,449416.34418116,0
+ETN.US,D,19860811,000000,2.13119,2.17004,2.13119,2.16276,639093.72123877,0
+ETN.US,D,19860812,000000,2.17004,2.1911,2.15253,2.18048,1390970.4811823,0
+ETN.US,D,19860813,000000,2.17004,2.28938,2.17004,2.25396,2335943.025278,0
+ETN.US,D,19860814,000000,2.25396,2.25396,2.20163,2.22622,2718716.1864876,0
+ETN.US,D,19860815,000000,2.22278,2.25396,2.21234,2.24363,712575.75135014,0
+ETN.US,D,19860818,000000,2.2578,2.27895,2.24363,2.26144,1056041.8051134,0
+ETN.US,D,19860819,000000,2.25396,2.26144,2.21865,2.21865,1267939.3365227,0
+ETN.US,D,19860820,000000,2.21865,2.23675,2.21234,2.22937,1030415.4413733,0
+ETN.US,D,19860821,000000,2.21234,2.21234,2.15253,2.15253,1358508.3197288,0
+ETN.US,D,19860822,000000,2.14889,2.17004,2.13483,2.16276,1144898.0271081,0
+ETN.US,D,19860825,000000,2.17004,2.19769,2.14536,2.1911,500680.25289188,0
+ETN.US,D,19860826,000000,2.19769,2.2578,2.19769,2.22937,1490083.9574113,0
+ETN.US,D,19860827,000000,2.22278,2.22278,2.17694,2.20497,798015.59920134,0
+ETN.US,D,19860828,000000,2.21234,2.22622,2.19455,2.22622,1240594.112718,0
+ETN.US,D,19860829,000000,2.23321,2.27188,2.22937,2.2578,425491.56042203,0
+ETN.US,D,19860902,000000,2.2578,2.28229,2.22937,2.28229,1339711.6548491,0
+ETN.US,D,19860903,000000,2.28229,2.28229,2.2578,2.26834,794595.1591559,0
+ETN.US,D,19860904,000000,2.26834,2.28584,2.25082,2.28584,569031.11469733,0
+ETN.US,D,19860905,000000,2.28229,2.28938,2.25082,2.2578,946685.30530707,0
+ETN.US,D,19860908,000000,2.25082,2.26834,2.23321,2.24009,2214621.5924033,0
+ETN.US,D,19860909,000000,2.25082,2.31398,2.25082,2.30699,1146612.8212705,0
+ETN.US,D,19860910,000000,2.31398,2.31398,2.27895,2.29646,818521.97586603,0
+ETN.US,D,19860911,000000,2.28229,2.28938,2.15253,2.18382,2395753.4599625,0
+ETN.US,D,19860912,000000,2.16276,2.17349,2.08889,2.11357,2670871.7013468,0
+ETN.US,D,19860915,000000,2.11357,2.13483,2.07866,2.13119,1009903.9823311,0
+ETN.US,D,19860916,000000,2.11741,2.14172,2.10679,2.11357,1028700.6472109,0
+ETN.US,D,19860917,000000,2.11357,2.16621,2.10679,2.13483,1667799.4508272,0
+ETN.US,D,19860918,000000,2.13483,2.15253,2.12421,2.13483,960350.80188087,0
+ETN.US,D,19860919,000000,2.13483,2.15607,2.13119,2.15607,1071422.0958497,0
+ETN.US,D,19860922,000000,2.16276,2.20163,2.16276,2.20163,603210.10326431,0
+ETN.US,D,19860923,000000,2.23321,2.24009,2.21234,2.21865,1064587.3146118,0
+ETN.US,D,19860924,000000,2.20822,2.24009,2.17694,2.19769,451126.05596612,0
+ETN.US,D,19860925,000000,2.19455,2.19455,2.17694,2.17694,933008.62750279,0
+ETN.US,D,19860926,000000,2.18382,2.25396,2.18382,2.24009,864656.74922183,0
+ETN.US,D,19860929,000000,2.23321,2.23321,2.18382,2.20163,934722.40518975,0
+ETN.US,D,19860930,000000,2.19455,2.20822,2.17004,2.18382,1107306.7302996,0
+ETN.US,D,19861001,000000,2.16276,2.21234,2.16276,2.21234,741618.48923372,0
+ETN.US,D,19861002,000000,2.18048,2.21865,2.18048,2.20822,721119.22789751,0
+ETN.US,D,19861003,000000,2.20163,2.21865,2.19769,2.19769,440871.85115828,0
+ETN.US,D,19861006,000000,2.19769,2.22622,2.19769,2.22622,275114.17548233,0
+ETN.US,D,19861007,000000,2.22622,2.2578,2.22622,2.2578,854406.61031599,0
+ETN.US,D,19861008,000000,2.25082,2.26469,2.24363,2.2578,750168.06463408,0
+ETN.US,D,19861009,000000,2.24009,2.2578,2.24009,2.24009,762129.94827588,0
+ETN.US,D,19861010,000000,2.24009,2.25082,2.22622,2.22622,647641.26368813,0
+ETN.US,D,19861013,000000,2.22622,2.23321,2.21865,2.23321,336635.33842738,0
+ETN.US,D,19861014,000000,2.22278,2.25396,2.22278,2.25396,852696.89853102,0
+ETN.US,D,19861015,000000,2.24363,2.26834,2.24363,2.2578,854406.61031599,0
+ETN.US,D,19861016,000000,2.26469,2.30699,2.2578,2.29646,1319204.261709,0
+ETN.US,D,19861017,000000,2.28938,2.3,2.26469,2.28584,1915573.4848823,0
+ETN.US,D,19861020,000000,2.27895,2.27895,2.24009,2.24363,921047.76033647,0
+ETN.US,D,19861021,000000,2.25396,2.25396,2.22622,2.22937,440871.85115828,0
+ETN.US,D,19861022,000000,2.22278,2.22622,2.19769,2.22622,3079277.3251495,0
+ETN.US,D,19861023,000000,2.2578,2.33847,2.2578,2.32461,2804161.1167163,0
+ETN.US,D,19861024,000000,2.32461,2.32461,2.29646,2.29646,1110730.2197716,0
+ETN.US,D,19861027,000000,2.29646,2.31044,2.28938,2.3,622009.81757051,0
+ETN.US,D,19861028,000000,2.34212,2.35244,2.31044,2.34212,3055351.524915,0
+ETN.US,D,19861029,000000,2.34212,2.35244,2.33493,2.34556,685234.59344756,0
+ETN.US,D,19861030,000000,2.35617,2.37349,2.34212,2.36671,1119272.6798434,0
+ETN.US,D,19861031,000000,2.37349,2.38432,2.36671,2.38058,1197877.7464567,0
+ETN.US,D,19861103,000000,2.39809,2.40862,2.36671,2.40862,1845514.9442429,0
+ETN.US,D,19861104,000000,2.40862,2.42967,2.39484,2.41924,1616530.4597389,0
+ETN.US,D,19861105,000000,2.40862,2.42593,2.3912,2.40862,1514007.724695,0
+ETN.US,D,19861106,000000,2.40862,2.46105,2.3912,2.45073,1613115.102071,0
+ETN.US,D,19861107,000000,2.47886,2.48613,2.44029,2.44728,1370465.1209931,0
+ETN.US,D,19861110,000000,2.44029,2.44728,2.42967,2.44029,475048.80677426,0
+ETN.US,D,19861111,000000,2.42278,2.42593,2.41235,2.42278,570744.8923843,0
+ETN.US,D,19861112,000000,2.42967,2.44383,2.40164,2.41551,2236830.5655244,0
+ETN.US,D,19861113,000000,2.41551,2.41924,2.3912,2.39484,1490083.9574113,0
+ETN.US,D,19861114,000000,2.38432,2.38432,2.36671,2.36671,924467.18390642,0
+ETN.US,D,19861117,000000,2.35244,2.36287,2.33493,2.33493,1688308.8769183,0
+ETN.US,D,19861118,000000,2.34212,2.34212,2.28584,2.28584,1343122.946615,0
+ETN.US,D,19861119,000000,2.29646,2.32087,2.26144,2.31044,2699919.5216079,0
+ETN.US,D,19861120,000000,2.31044,2.38432,2.31044,2.38432,1291862.0873308,0
+ETN.US,D,19861121,000000,2.38432,2.45801,2.37349,2.45437,2040319.4237044,0
+ETN.US,D,19861124,000000,2.44728,2.46105,2.42278,2.44029,989402.68804392,0
+ETN.US,D,19861125,000000,2.45073,2.48958,2.43341,2.47886,1577234.533523,0
+ETN.US,D,19861126,000000,2.46105,2.49657,2.46105,2.47886,885162.10941101,0
+ETN.US,D,19861128,000000,2.47886,2.49657,2.47561,2.48613,671560.96506978,0
+ETN.US,D,19861201,000000,2.49657,2.55264,2.44728,2.54557,1382423.9552084,0
+ETN.US,D,19861202,000000,2.53169,2.55608,2.49657,2.54557,1659254.9578042,0
+ETN.US,D,19861203,000000,2.53503,2.57379,2.53169,2.55264,2168481.73667,0
+ETN.US,D,19861204,000000,2.54557,2.54557,2.47886,2.48613,5341740.3532672,0
+ETN.US,D,19861205,000000,2.47886,2.48958,2.44029,2.45437,8677340.2713968,0
+ETN.US,D,19861208,000000,2.42967,2.46105,2.40862,2.43341,1245726.2974996,0
+ETN.US,D,19861209,000000,2.42967,2.45073,2.40862,2.41551,1368758.4586346,0
+ETN.US,D,19861210,000000,2.39809,2.47886,2.39809,2.46844,4622335.919532,0
+ETN.US,D,19861211,000000,2.46105,2.46105,2.39809,2.39809,903959.79076623,0
+ETN.US,D,19861212,000000,2.44728,2.44728,2.43341,2.44728,1707099.4429449,0
+ETN.US,D,19861215,000000,2.44029,2.44383,2.42967,2.44383,1184205.1345545,0
+ETN.US,D,19861216,000000,2.43341,2.45437,2.43341,2.45073,2253923.6174721,0
+ETN.US,D,19861217,000000,2.44728,2.45073,2.39484,2.39809,2799032.9978369,0
+ETN.US,D,19861218,000000,2.40164,2.41551,2.39809,2.40164,2055702.7638672,0
+ETN.US,D,19861219,000000,2.41235,2.5071,2.40862,2.5071,2510246.2104522,0
+ETN.US,D,19861222,000000,2.47561,2.5071,2.44383,2.47561,974023.41378316,0
+ETN.US,D,19861223,000000,2.45801,2.47561,2.44029,2.44029,1635333.2234716,0
+ETN.US,D,19861224,000000,2.42967,2.44383,2.42278,2.42967,693771.97114195,0
+ETN.US,D,19861226,000000,2.43341,2.43341,2.41924,2.42278,302460.41576239,0
+ETN.US,D,19861229,000000,2.41551,2.42593,2.40862,2.40862,784342.98729905,0
+ETN.US,D,19861230,000000,2.39809,2.40164,2.36671,2.36671,898833.70483781,0
+ETN.US,D,19861231,000000,2.36671,2.3912,2.35244,2.37349,686942.27228153,0
+ETN.US,D,19870102,000000,2.36671,2.41235,2.36671,2.41235,475048.80677426,0
+ETN.US,D,19870105,000000,2.44029,2.47168,2.42967,2.45073,1028700.6472109,0
+ETN.US,D,19870106,000000,2.48613,2.49657,2.45073,2.46105,997946.1645913,0
+ETN.US,D,19870107,000000,2.46105,2.49657,2.46105,2.47886,329799.54071398,0
+ETN.US,D,19870108,000000,2.48613,2.49657,2.47886,2.48613,936429.06754823,0
+ETN.US,D,19870109,000000,2.48613,2.52815,2.48613,2.49657,1761783.7917012,0
+ETN.US,D,19870112,000000,2.50316,2.51408,2.48613,2.48958,384483.88947013,0
+ETN.US,D,19870113,000000,2.47886,2.47886,2.45437,2.45801,1267939.3365227,0
+ETN.US,D,19870114,000000,2.44029,2.45437,2.42967,2.44728,1787420.3201962,0
+ETN.US,D,19870115,000000,2.45437,2.48613,2.45073,2.48613,4049885.3812648,0
+ETN.US,D,19870116,000000,2.48613,2.52106,2.47886,2.52106,2274424.9117594,0
+ETN.US,D,19870119,000000,2.51772,2.56002,2.50001,2.54557,666434.87914135,0
+ETN.US,D,19870120,000000,2.55264,2.616,2.55264,2.60538,2130885.3574841,0
+ETN.US,D,19870121,000000,2.58452,2.60882,2.51408,2.51408,4678721.8482693,0
+ETN.US,D,19870122,000000,2.52106,2.59141,2.51772,2.59141,2769982.1281493,0
+ETN.US,D,19870123,000000,2.616,2.70021,2.60194,2.616,7867366.8544556,0
+ETN.US,D,19870126,000000,2.62288,2.62288,2.54557,2.60538,1302114.2591876,0
+ETN.US,D,19870127,000000,2.60538,2.68989,2.60538,2.68989,4292532.3129162,0
+ETN.US,D,19870128,000000,2.72816,2.73524,2.64,2.65791,1548182.64736,0
+ETN.US,D,19870129,000000,2.64768,2.66499,2.54557,2.60194,1982215.6513783,0
+ETN.US,D,19870130,000000,2.60882,2.60882,2.52815,2.57379,859528.63034242,0
+ETN.US,D,19870202,000000,2.57025,2.57025,2.51408,2.55264,3735464.0983361,0
+ETN.US,D,19870203,000000,2.57025,2.59466,2.56002,2.57025,2616189.3855416,0
+ETN.US,D,19870204,000000,2.57704,2.59141,2.55264,2.59141,1431987.3004136,0
+ETN.US,D,19870205,000000,2.61924,2.65437,2.60538,2.63341,4178043.6283283,0
+ETN.US,D,19870206,000000,2.64404,2.64768,2.59141,2.59141,1936082.9109735,0
+ETN.US,D,19870209,000000,2.60194,2.67533,2.60194,2.64768,837315.59131926,0
+ETN.US,D,19870210,000000,2.67198,2.68615,2.64768,2.65437,1766909.8776296,0
+ETN.US,D,19870211,000000,2.66135,2.68231,2.65437,2.67533,1392680.1929672,0
+ETN.US,D,19870212,000000,2.67533,2.70346,2.67533,2.67533,1105601.0844167,0
+ETN.US,D,19870213,000000,2.67198,2.68615,2.67198,2.68231,1549892.3591448,0
+ETN.US,D,19870217,000000,2.68615,2.72481,2.68231,2.71772,1315778.739286,0
+ETN.US,D,19870218,000000,2.74901,2.77745,2.71772,2.74901,1696849.3040391,0
+ETN.US,D,19870219,000000,2.74901,2.74901,2.71064,2.73524,722824.8737805,0
+ETN.US,D,19870220,000000,2.72481,2.74901,2.71428,2.73524,804851.39691474,0
+ETN.US,D,19870223,000000,2.71772,2.72481,2.65437,2.70346,644219.80716719,0
+ETN.US,D,19870224,000000,2.71064,2.71772,2.69293,2.71428,487012.72336707,0
+ETN.US,D,19870225,000000,2.71428,2.72481,2.69293,2.71772,786053.71555953,0
+ETN.US,D,19870226,000000,2.71772,2.71772,2.66135,2.67533,1076550.214729,0
+ETN.US,D,19870227,000000,2.68231,2.68231,2.66135,2.66135,746747.62458864,0
+ETN.US,D,19870302,000000,2.65437,2.73524,2.64768,2.73524,1925828.7061657,0
+ETN.US,D,19870303,000000,2.74261,2.74261,2.70346,2.70346,1472992.9384146,0
+ETN.US,D,19870304,000000,2.69293,2.73524,2.69293,2.72116,1461036.1371503,0
+ETN.US,D,19870305,000000,2.72116,2.72481,2.7073,2.71772,1131230.4975832,0
+ETN.US,D,19870306,000000,2.71772,2.72116,2.68231,2.68231,1431987.3004136,0
+ETN.US,D,19870309,000000,2.66499,2.72481,2.66499,2.68989,2098417.0971776,0
+ETN.US,D,19870310,000000,2.69647,2.69647,2.68615,2.68615,1614819.7314784,0
+ETN.US,D,19870311,000000,2.69293,2.70346,2.68615,2.68615,651058.65430708,0
+ETN.US,D,19870312,000000,2.69293,2.69293,2.65437,2.65437,2346194.1806593,0
+ETN.US,D,19870313,000000,2.64768,2.65437,2.63341,2.64768,574158.21710125,0
+ETN.US,D,19870316,000000,2.64768,2.64768,2.60538,2.60538,1336292.2312792,0
+ETN.US,D,19870317,000000,2.616,2.64768,2.59466,2.62958,3316804.2697255,0
+ETN.US,D,19870318,000000,2.63725,2.63725,2.59466,2.616,2052285.3732482,0
+ETN.US,D,19870319,000000,2.59141,2.616,2.59141,2.60882,903959.79076623,0
+ETN.US,D,19870320,000000,2.61924,2.61924,2.59141,2.60882,3055351.524915,0
+ETN.US,D,19870323,000000,2.61924,2.64404,2.61924,2.63341,2669165.0389884,0
+ETN.US,D,19870324,000000,2.64404,2.64768,2.616,2.61924,871492.54693523,0
+ETN.US,D,19870325,000000,2.61924,2.61924,2.59466,2.616,1143197.4636026,0
+ETN.US,D,19870326,000000,2.60882,2.62958,2.59141,2.59141,1486663.5173658,0
+ETN.US,D,19870327,000000,2.60194,2.60538,2.59141,2.59141,2908397.6294472,0
+ETN.US,D,19870330,000000,2.55608,2.56002,2.53169,2.55608,1999309.7198015,0
+ETN.US,D,19870331,000000,2.54901,2.58452,2.54557,2.57379,2305185.493232,0
+ETN.US,D,19870401,000000,2.54901,2.58452,2.54557,2.56357,2083037.8229167,0
+ETN.US,D,19870402,000000,2.55608,2.57704,2.54901,2.55264,1777157.9835844,0
+ETN.US,D,19870403,000000,2.56002,2.56002,2.52815,2.5424,1652420.1765663,0
+ETN.US,D,19870406,000000,2.54901,2.58452,2.54901,2.58078,1566982.3616662,0
+ETN.US,D,19870407,000000,2.59141,2.63725,2.59141,2.60194,1011614.7105915,0
+ETN.US,D,19870408,000000,2.60194,2.60538,2.58452,2.58452,700616.91713481,0
+ETN.US,D,19870409,000000,2.58078,2.59466,2.57379,2.58078,4142157.977403,0
+ETN.US,D,19870410,000000,2.55608,2.57025,2.55608,2.56357,765547.33889484,0
+ETN.US,D,19870413,000000,2.5424,2.56357,2.45801,2.45801,1264517.8800017,0
+ETN.US,D,19870414,000000,2.45801,2.45801,2.35617,2.36995,2541000.6930719,0
+ETN.US,D,19870415,000000,2.38746,2.46844,2.38746,2.45801,2018102.3187792,0
+ETN.US,D,19870416,000000,2.45801,2.46105,2.44383,2.46105,1358508.3197288,0
+ETN.US,D,19870420,000000,2.47168,2.48613,2.45801,2.47561,2241960.7173548,0
+ETN.US,D,19870421,000000,2.47561,2.57025,2.47561,2.56357,3180096.4472616,0
+ETN.US,D,19870422,000000,2.57025,2.61924,2.56002,2.58078,2457266.4911036,0
+ETN.US,D,19870423,000000,2.58452,2.64768,2.58452,2.62288,1630202.0551656,0
+ETN.US,D,19870424,000000,2.61924,2.64768,2.60538,2.61924,1278189.4754285,0
+ETN.US,D,19870427,000000,2.59466,2.67198,2.58452,2.66135,1901901.8894556,0
+ETN.US,D,19870428,000000,2.76357,2.77745,2.67198,2.76357,1717353.6477528,0
+ETN.US,D,19870429,000000,2.79879,2.8404,2.78443,2.78777,2498285.3432859,0
+ETN.US,D,19870430,000000,2.78099,2.78777,2.74901,2.77025,731371.39975436,0
+ETN.US,D,19870501,000000,2.76642,2.77025,2.7317,2.7317,881745.73526757,0
+ETN.US,D,19870504,000000,2.72116,2.76357,2.72116,2.75973,758712.55765693,0
+ETN.US,D,19870505,000000,2.74901,2.82643,2.74901,2.81245,1153444.5530819,0
+ETN.US,D,19870506,000000,2.84758,2.98797,2.84758,2.96387,4195131.5978986,0
+ETN.US,D,19870507,000000,2.97026,2.97026,2.90051,2.93524,5606608.4557456,0
+ETN.US,D,19870508,000000,2.9319,2.96387,2.92166,2.95294,1862603.9302886,0
+ETN.US,D,19870511,000000,2.96387,3.05812,2.96387,2.99525,2734094.4442728,0
+ETN.US,D,19870512,000000,2.96387,2.97026,2.85477,2.87926,2609352.5713528,0
+ETN.US,D,19870513,000000,2.8826,2.8826,2.79515,2.79515,2048861.8837762,0
+ETN.US,D,19870514,000000,2.80538,2.80911,2.78443,2.79879,1083387.028918,0
+ETN.US,D,19870515,000000,2.80911,2.80911,2.78099,2.78443,586120.10074308,0
+ETN.US,D,19870518,000000,2.74557,2.79131,2.72116,2.79131,1293572.8155913,0
+ETN.US,D,19870519,000000,2.78443,2.78443,2.74901,2.74901,603210.10326431,0
+ETN.US,D,19870520,000000,2.72481,2.74901,2.7073,2.73524,2756314.5986245,0
+ETN.US,D,19870521,000000,2.74557,2.76642,2.73524,2.74901,1727610.9019872,0
+ETN.US,D,19870522,000000,2.74557,2.84758,2.74557,2.84758,1519134.8270988,0
+ETN.US,D,19870526,000000,2.85477,2.9319,2.85477,2.8826,763843.72596285,0
+ETN.US,D,19870527,000000,2.8826,2.91429,2.87592,2.90051,1402932.3648242,0
+ETN.US,D,19870528,000000,2.9073,2.9319,2.90051,2.92836,1138069.3447232,0
+ETN.US,D,19870529,000000,2.93524,2.94567,2.9319,2.9319,1180785.7109846,0
+ETN.US,D,19870601,000000,2.9319,2.94567,2.9073,2.94567,550239.53219511,0
+ETN.US,D,19870602,000000,2.93888,2.94243,2.90051,2.9073,541697.07212323,0
+ETN.US,D,19870603,000000,2.92166,2.95974,2.92166,2.94567,1032124.1366827,0
+ETN.US,D,19870604,000000,2.94567,2.94567,2.88999,2.94243,1066301.0922988,0
+ETN.US,D,19870605,000000,2.93524,2.93524,2.90051,2.91074,280245.34378822,0
+ETN.US,D,19870608,000000,2.90376,2.92836,2.88999,2.92166,794595.1591559,0
+ETN.US,D,19870609,000000,2.92836,2.94243,2.92166,2.94243,2139428.8340315,0
+ETN.US,D,19870610,000000,2.94567,2.95974,2.9319,2.9319,1249137.5892654,0
+ETN.US,D,19870611,000000,2.92166,2.92836,2.91074,2.92166,403275.47197237,0
+ETN.US,D,19870612,000000,2.92836,3.01248,2.92836,3.01248,1189331.2204829,0
+ETN.US,D,19870615,000000,3.01248,3.05478,3.01248,3.04434,1623371.3398298,0
+ETN.US,D,19870616,000000,3.03382,3.05812,3.01955,3.03037,1267939.3365227,0
+ETN.US,D,19870617,000000,3.05478,3.05812,3.03037,3.05812,2477773.8842438,0
+ETN.US,D,19870618,000000,3.05812,3.05812,3.01248,3.03382,1206421.2230041,0
+ETN.US,D,19870619,000000,3.05812,3.05812,3.01955,3.04434,1206421.2230041,0
+ETN.US,D,19870622,000000,3.05478,3.05478,3.03037,3.04434,1312365.414569,0
+ETN.US,D,19870623,000000,3.03037,3.0408,2.99525,3.01955,1025286.3060184,0
+ETN.US,D,19870624,000000,3.00175,3.05812,3.00175,3.05478,1607992.065569,0
+ETN.US,D,19870625,000000,3.05478,3.0827,3.04778,3.0653,2245381.1574003,0
+ETN.US,D,19870626,000000,3.07248,3.07248,3.05478,3.05478,396446.78958745,0
+ETN.US,D,19870629,000000,3.05812,3.06875,3.02673,3.03382,1520842.5059328,0
+ETN.US,D,19870630,000000,3.01248,3.01955,2.97026,3.01248,1514007.724695,0
+ETN.US,D,19870701,000000,3.01248,3.01248,2.98797,3.00175,1768616.539988,0
+ETN.US,D,19870702,000000,3.01248,3.02673,3.01248,3.01955,1879689.8669079,0
+ETN.US,D,19870706,000000,3.02673,3.02673,3.00587,3.00587,919341.09797799,0
+ETN.US,D,19870707,000000,2.9986,3.03037,2.99525,3.00587,895413.26479238,0
+ETN.US,D,19870708,000000,3.01955,3.01955,2.99161,3.01248,1220092.8184309,0
+ETN.US,D,19870709,000000,3.00587,3.02673,3.00587,3.00587,565618.80645587,0
+ETN.US,D,19870710,000000,3.00587,3.01955,2.97026,3.01248,1122688.0375114,0
+ETN.US,D,19870713,000000,3.01955,3.02673,3.00175,3.02673,1003073.2669952,0
+ETN.US,D,19870714,000000,3.03037,3.04434,3.01621,3.0408,1370465.1209931,0
+ETN.US,D,19870715,000000,3.02673,3.04434,3.01621,3.04434,1466161.2066032,0
+ETN.US,D,19870716,000000,3.04778,3.10731,3.04434,3.10731,3713250.0428374,0
+ETN.US,D,19870717,000000,3.11085,3.1563,3.10731,3.1563,2739225.6125787,0
+ETN.US,D,19870720,000000,3.14588,3.1739,3.14281,3.16358,1319204.261709,0
+ETN.US,D,19870721,000000,3.14588,3.18149,3.14281,3.14961,3909760.168182,0
+ETN.US,D,19870722,000000,3.14281,3.1563,3.13554,3.15344,784342.98729905,0
+ETN.US,D,19870723,000000,3.1563,3.16702,3.12512,3.12512,1235468.0267897,0
+ETN.US,D,19870724,000000,3.12512,3.15344,3.12512,3.12846,217019.55143569,0
+ETN.US,D,19870727,000000,3.13917,3.16702,3.13917,3.1563,1242308.9068806,0
+ETN.US,D,19870728,000000,3.16358,3.1739,3.14961,3.16358,312713.60409473,0
+ETN.US,D,19870729,000000,3.17096,3.19162,3.14961,3.19162,1642171.054136,0
+ETN.US,D,19870730,000000,3.19162,3.20569,3.18149,3.20569,1252561.0787374,0
+ETN.US,D,19870731,000000,3.18149,3.23027,3.18149,3.23027,871492.54693523,0
+ETN.US,D,19870803,000000,3.20569,3.24789,3.17096,3.17096,984272.53621351,0
+ETN.US,D,19870804,000000,3.18149,3.22329,3.17096,3.21631,1013326.4553275,0
+ETN.US,D,19870805,000000,3.22329,3.29,3.21631,3.27239,2224872.7477846,0
+ETN.US,D,19870806,000000,3.25508,3.28281,3.25508,3.27956,1819884.5146007,0
+ETN.US,D,19870807,000000,3.27239,3.27956,3.24789,3.24789,733081.11153933,0
+ETN.US,D,19870810,000000,3.26904,3.28281,3.26196,3.28281,1232049.6196952,0
+ETN.US,D,19870811,000000,3.27956,3.52523,3.27956,3.44425,3222816.8794249,0
+ETN.US,D,19870812,000000,3.43747,3.43747,3.35315,3.39182,1100474.9984882,0
+ETN.US,D,19870813,000000,3.38828,3.41286,3.33899,3.37775,3607299.7524196,0
+ETN.US,D,19870814,000000,3.37775,3.43058,3.37056,3.40235,1054337.1757059,0
+ETN.US,D,19870817,000000,3.41286,3.46196,3.41286,3.44819,2964790.6735128,0
+ETN.US,D,19870818,000000,3.44101,3.45498,3.33899,3.3813,1854059.4372657,0
+ETN.US,D,19870819,000000,3.37775,3.41286,3.34607,3.40598,799722.26155982,0
+ETN.US,D,19870820,000000,3.45498,3.48646,3.40598,3.48646,1541348.8825975,0
+ETN.US,D,19870821,000000,3.47613,3.49364,3.39182,3.43393,401570.84256488,0
+ETN.US,D,19870824,000000,3.42713,3.43058,3.34273,3.36378,620295.02340806,0
+ETN.US,D,19870825,000000,3.39546,3.51814,3.39546,3.45498,1028700.6472109,0
+ETN.US,D,19870826,000000,3.47268,3.47268,3.43747,3.43747,539981.26148528,0
+ETN.US,D,19870827,000000,3.43747,3.44101,3.32148,3.32856,729662.70444487,0
+ETN.US,D,19870828,000000,3.30406,3.35315,3.27239,3.28281,821938.35000948,0
+ETN.US,D,19870831,000000,3.29,3.37056,3.27239,3.35315,982565.87385504,0
+ETN.US,D,19870901,000000,3.32148,3.33899,3.24071,3.24445,1261100.4893827,0
+ETN.US,D,19870902,000000,3.21975,3.24071,3.1563,3.22329,1033828.7660902,0
+ETN.US,D,19870903,000000,3.24789,3.2655,3.11469,3.21631,657894.45202047,0
+ETN.US,D,19870904,000000,3.20569,3.24071,3.14961,3.14961,644219.80716719,0
+ETN.US,D,19870908,000000,3.14281,3.14281,3.04778,3.07583,1305530.6333311,0
+ETN.US,D,19870909,000000,3.0827,3.10032,3.03382,3.09707,987690.94330795,0
+ETN.US,D,19870910,000000,3.11803,3.12512,3.07583,3.07583,1073134.8570612,0
+ETN.US,D,19870911,000000,3.07583,3.16358,3.07583,3.14281,1353378.1678984,0
+ETN.US,D,19870914,000000,3.1563,3.18149,3.14281,3.17774,1008198.3364481,0
+ETN.US,D,19870915,000000,3.17096,3.1739,3.15344,3.1563,370811.27756785,0
+ETN.US,D,19870916,000000,3.18149,3.19162,3.13554,3.14281,943262.83231063,0
+ETN.US,D,19870917,000000,3.13554,3.13554,3.05812,3.12512,921047.76033647,0
+ETN.US,D,19870918,000000,3.15344,3.1739,3.12846,3.1563,827064.43593789,0
+ETN.US,D,19870921,000000,3.19881,3.20942,3.11085,3.11085,794595.1591559,0
+ETN.US,D,19870922,000000,3.11803,3.22329,3.11469,3.20569,796305.88741638,0
+ETN.US,D,19870923,000000,3.21631,3.23027,3.19881,3.21631,1741276.398561,0
+ETN.US,D,19870924,000000,3.22329,3.31449,3.22329,3.28281,1319204.261709,0
+ETN.US,D,19870925,000000,3.29364,3.29364,3.25842,3.2655,731371.39975436,0
+ETN.US,D,19870928,000000,3.30406,3.36722,3.29,3.32148,808267.77105819,0
+ETN.US,D,19870929,000000,3.32856,3.37056,3.28281,3.32148,900543.41662278,0
+ETN.US,D,19870930,000000,3.29,3.29,3.22329,3.22329,869783.85162575,0
+ETN.US,D,19871001,000000,3.23382,3.24789,3.20942,3.22329,1286732.9519759,0
+ETN.US,D,19871002,000000,3.22329,3.23382,3.20569,3.21975,615170.97043063,0
+ETN.US,D,19871005,000000,3.23027,3.23027,3.16358,3.19881,1367048.7468496,0
+ETN.US,D,19871006,000000,3.19881,3.20942,3.13554,3.13554,1307241.3615916,0
+ETN.US,D,19871007,000000,3.14281,3.16702,3.12512,3.14961,1382423.9552084,0
+ETN.US,D,19871008,000000,3.16702,3.16702,3.09333,3.11085,861239.35860288,0
+ETN.US,D,19871009,000000,3.11085,3.11085,3.0827,3.09333,440871.85115828,0
+ETN.US,D,19871012,000000,3.07583,3.08644,3.05812,3.05812,669853.28623579,0
+ETN.US,D,19871013,000000,3.06875,3.09333,3.06186,3.08644,984272.53621351,0
+ETN.US,D,19871014,000000,3.06875,3.06875,2.95974,2.99525,2096710.4348191,0
+ETN.US,D,19871015,000000,2.99525,3.00175,2.9319,2.9319,1580650.9076664,0
+ETN.US,D,19871016,000000,2.89687,2.91074,2.65093,2.73524,1399514.9742052,0
+ETN.US,D,19871019,000000,2.68231,2.68231,1.98047,2.02937,3497936.1372847,0
+ETN.US,D,19871020,000000,2.01884,2.01884,1.8154,1.8329,1596028.1489762,0
+ETN.US,D,19871021,000000,2.22622,2.30699,2.14536,2.18382,3120283.9796259,0
+ETN.US,D,19871022,000000,2.02937,2.14536,1.99445,2.14536,3072440.5109608,0
+ETN.US,D,19871023,000000,2.16621,2.17004,2.06154,2.07866,2846879.5159286,0
+ETN.US,D,19871026,000000,1.96276,1.97318,1.93108,1.95587,869783.85162575,0
+ETN.US,D,19871027,000000,1.99445,2.01884,1.84697,1.91711,2563217.797997,0
+ETN.US,D,19871028,000000,1.87157,1.95587,1.84697,1.92774,1872857.118621,0
+ETN.US,D,19871029,000000,1.88199,2.19455,1.88199,2.17694,14328376.83814,0
+ETN.US,D,19871030,000000,2.2578,2.3,2.2578,2.27895,1645584.3788529,0
+ETN.US,D,19871102,000000,2.29262,2.33169,2.28229,2.30325,2665744.5989429,0
+ETN.US,D,19871103,000000,2.30325,2.32087,2.20822,2.2578,3091241.2417425,0
+ETN.US,D,19871104,000000,2.22937,2.25396,2.20822,2.22278,3357812.9571528,0
+ETN.US,D,19871105,000000,2.22278,2.25396,2.18382,2.24009,3087817.7522704,0
+ETN.US,D,19871106,000000,2.2578,2.2578,2.19455,2.19455,3291166.7247549,0
+ETN.US,D,19871109,000000,2.14889,2.16621,2.12421,2.14172,3113451.2313391,0
+ETN.US,D,19871110,000000,2.13483,2.14889,2.11023,2.11741,3099782.6853388,0
+ETN.US,D,19871111,000000,2.11023,2.14889,2.11023,2.14172,1795959.7308417,0
+ETN.US,D,19871112,000000,2.22278,2.23675,2.20822,2.23321,2799032.9978369,0
+ETN.US,D,19871113,000000,2.23675,2.24009,2.19769,2.19769,2877639.0809257,0
+ETN.US,D,19871116,000000,2.23321,2.29646,2.23321,2.28584,2332528.6840854,0
+ETN.US,D,19871117,000000,2.26834,2.26834,2.23321,2.25082,4049885.3812648,0
+ETN.US,D,19871118,000000,2.24363,2.25082,2.21865,2.23675,2928900.9566854,0
+ETN.US,D,19871119,000000,2.23321,2.23321,2.19769,2.19769,2390626.3575587,0
+ETN.US,D,19871120,000000,2.19455,2.25396,2.18382,2.24009,1498626.4174831,0
+ETN.US,D,19871123,000000,2.23321,2.33169,2.22278,2.33169,907380.23081166,0
+ETN.US,D,19871124,000000,2.34212,2.44029,2.34212,2.44029,1854059.4372657,0
+ETN.US,D,19871125,000000,2.44383,2.48613,2.44383,2.48613,1115854.272749,0
+ETN.US,D,19871127,000000,2.48613,2.52106,2.47168,2.49283,509224.74591475,0
+ETN.US,D,19871130,000000,2.48958,2.48958,2.38746,2.41551,2640113.1528253,0
+ETN.US,D,19871201,000000,2.40862,2.41551,2.35617,2.38746,1555017.4285978,0
+ETN.US,D,19871202,000000,2.39809,2.44029,2.38432,2.42593,1158576.7378634,0
+ETN.US,D,19871203,000000,2.41551,2.41551,2.34899,2.34899,1180785.7109846,0
+ETN.US,D,19871204,000000,2.32461,2.34212,2.29262,2.34212,560486.62167448,0
+ETN.US,D,19871207,000000,2.33169,2.38432,2.33169,2.38432,1413185.5531564,0
+ETN.US,D,19871208,000000,2.38432,2.53169,2.37349,2.53169,1001363.5552102,0
+ETN.US,D,19871209,000000,2.5071,2.58757,2.50316,2.54557,2952825.7404446,0
+ETN.US,D,19871210,000000,2.5071,2.56357,2.49657,2.53169,1908744.8024974,0
+ETN.US,D,19871211,000000,2.52815,2.55608,2.52106,2.54557,989402.68804392,0
+ETN.US,D,19871214,000000,2.53867,2.56357,2.53867,2.56002,2231703.4631206,0
+ETN.US,D,19871215,000000,2.56661,2.57704,2.53867,2.57704,1575524.821738,0
+ETN.US,D,19871216,000000,2.57379,2.63725,2.57379,2.62958,774086.74954022,0
+ETN.US,D,19871217,000000,2.61924,2.63725,2.53867,2.53867,1609702.7938295,0
+ETN.US,D,19871218,000000,2.56357,2.57379,2.55608,2.57379,1271357.7436171,0
+ETN.US,D,19871221,000000,2.55608,2.58757,2.55608,2.55608,567325.46881436,0
+ETN.US,D,19871222,000000,2.54557,2.54557,2.50316,2.53867,1050919.7850871,0
+ETN.US,D,19871223,000000,2.54557,2.54901,2.53867,2.5424,1008198.3364481,0
+ETN.US,D,19871224,000000,2.53867,2.5424,2.53169,2.53169,343470.11966526,0
+ETN.US,D,19871228,000000,2.51772,2.55608,2.51772,2.54901,715991.10901809,0
+ETN.US,D,19871229,000000,2.53867,2.56002,2.53867,2.54901,574158.21710125,0
+ETN.US,D,19871230,000000,2.5424,2.61245,2.5424,2.59141,1237179.7715256,0
+ETN.US,D,19871231,000000,2.58452,2.616,2.58452,2.61245,757001.82939648,0
+ETN.US,D,19880104,000000,2.61924,2.63341,2.61245,2.61245,1115854.272749,0
+ETN.US,D,19880105,000000,2.63341,2.63341,2.59466,2.60538,991108.33392691,0
+ETN.US,D,19880106,000000,2.61245,2.63341,2.61245,2.61245,960350.80188087,0
+ETN.US,D,19880107,000000,2.62958,2.63341,2.616,2.616,1320908.8911164,0
+ETN.US,D,19880108,000000,2.61924,2.61924,2.40862,2.40862,1780578.4236299,0
+ETN.US,D,19880111,000000,2.42278,2.42967,2.38746,2.41924,950098.63002404,0
+ETN.US,D,19880112,000000,2.42593,2.44728,2.40164,2.44728,608334.15624174,0
+ETN.US,D,19880113,000000,2.42967,2.47168,2.42967,2.46844,1409769.1790129,0
+ETN.US,D,19880114,000000,2.51408,2.53169,2.45801,2.47168,1160283.4002218,0
+ETN.US,D,19880115,000000,2.50316,2.53867,2.50316,2.50316,1705392.7805865,0
+ETN.US,D,19880118,000000,2.5071,2.5071,2.47168,2.47168,673278.80865872,0
+ETN.US,D,19880119,000000,2.47168,2.52106,2.47168,2.48958,1189331.2204829,0
+ETN.US,D,19880120,000000,2.48958,2.48958,2.44383,2.44383,979145.43380959,0
+ETN.US,D,19880121,000000,2.44383,2.45073,2.41551,2.42278,1167114.1155577,0
+ETN.US,D,19880122,000000,2.42967,2.44728,2.42278,2.42278,748462.41875109,0
+ETN.US,D,19880125,000000,2.44029,2.47561,2.44029,2.45801,657894.45202047,0
+ETN.US,D,19880126,000000,2.44728,2.45801,2.44029,2.44029,594666.62671694,0
+ETN.US,D,19880127,000000,2.46844,2.46844,2.40862,2.42967,560486.62167448,0
+ETN.US,D,19880128,000000,2.42967,2.44029,2.40164,2.44029,360564.18808849,0
+ETN.US,D,19880129,000000,2.44029,2.44029,2.42278,2.44029,239230.55750787,0
+ETN.US,D,19880201,000000,2.44029,2.44728,2.38432,2.38746,1143197.4636026,0
+ETN.US,D,19880202,000000,2.38746,2.40164,2.34212,2.34899,1655839.6001363,0
+ETN.US,D,19880203,000000,2.35244,2.36671,2.30699,2.34899,1794250.0190567,0
+ETN.US,D,19880204,000000,2.34212,2.35617,2.31398,2.34899,584413.4383846,0
+ETN.US,D,19880205,000000,2.36671,2.36995,2.32815,2.35617,767262.13305729,0
+ETN.US,D,19880208,000000,2.33847,2.33847,2.28229,2.30325,526318.81433797,0
+ETN.US,D,19880209,000000,2.29646,2.31398,2.24009,2.31398,738209.23041874,0
+ETN.US,D,19880210,000000,2.31398,2.33847,2.22278,2.29646,1136356.5835117,0
+ETN.US,D,19880211,000000,2.30699,2.32461,2.29262,2.29646,1139782.1059346,0
+ETN.US,D,19880212,000000,2.30699,2.33169,2.29262,2.31044,1102184.7102732,0
+ETN.US,D,19880216,000000,2.30325,2.32087,2.29646,2.31398,572449.52179179,0
+ETN.US,D,19880217,000000,2.33169,2.34212,2.31044,2.32461,521187.64603205,0
+ETN.US,D,19880218,000000,2.32815,2.35617,2.32461,2.32815,586120.10074308,0
+ETN.US,D,19880219,000000,2.35617,2.35617,2.34212,2.35617,821938.35000948,0
+ETN.US,D,19880222,000000,2.36671,2.50001,2.36671,2.50001,2173609.8555494,0
+ETN.US,D,19880223,000000,2.48201,2.50001,2.44029,2.47561,671560.96506978,0
+ETN.US,D,19880224,000000,2.47168,2.48958,2.46499,2.48201,1742985.0938705,0
+ETN.US,D,19880225,000000,2.48613,2.57025,2.47561,2.49283,1712227.5618245,0
+ETN.US,D,19880226,000000,2.50001,2.53169,2.48958,2.52106,215309.83965073,0
+ETN.US,D,19880229,000000,2.53867,2.55608,2.53169,2.54557,1144898.0271081,0
+ETN.US,D,19880301,000000,2.54901,2.54901,2.52106,2.53169,2053986.9532292,0
+ETN.US,D,19880302,000000,2.52815,2.53867,2.48958,2.50001,555362.56869704,0
+ETN.US,D,19880303,000000,2.51054,2.51054,2.44029,2.48201,898833.70483781,0
+ETN.US,D,19880304,000000,2.45801,2.46844,2.38746,2.42967,1684886.4039219,0
+ETN.US,D,19880307,000000,2.42278,2.42278,2.42278,2.42278,820229.65470001,0
+ETN.US,D,19880308,000000,2.42967,2.50316,2.42278,2.48201,2477773.8842438,0
+ETN.US,D,19880309,000000,2.47561,2.51408,2.47561,2.51408,6831822.2777275,0
+ETN.US,D,19880310,000000,2.52106,2.58078,2.52106,2.54901,1893357.3964327,0
+ETN.US,D,19880311,000000,2.58078,2.65093,2.58078,2.63341,1098766.3031787,0
+ETN.US,D,19880314,000000,2.62642,2.63341,2.60194,2.62288,1184205.1345545,0
+ETN.US,D,19880315,000000,2.62642,2.65093,2.616,2.62288,1206421.2230041,0
+ETN.US,D,19880316,000000,2.62642,2.64404,2.59466,2.63725,435746.78170536,0
+ETN.US,D,19880317,000000,2.64768,2.67533,2.64768,2.65791,2315440.7145152,0
+ETN.US,D,19880318,000000,2.65093,2.65791,2.64768,2.65093,2795615.6072179,0
+ETN.US,D,19880321,000000,2.64768,2.65093,2.63341,2.63341,591248.2196225,0
+ETN.US,D,19880322,000000,2.64768,2.65093,2.60194,2.62958,808267.77105819,0
+ETN.US,D,19880323,000000,2.63725,2.65791,2.62642,2.65791,3034849.2141522,0
+ETN.US,D,19880324,000000,2.63725,2.64404,2.62288,2.62288,927882.54157437,0
+ETN.US,D,19880325,000000,2.616,2.63725,2.616,2.62958,1379009.6140159,0
+ETN.US,D,19880328,000000,2.62958,2.63725,2.62288,2.63725,967186.59959427,0
+ETN.US,D,19880329,000000,2.63725,2.68989,2.63725,2.67897,2657199.0894446,0
+ETN.US,D,19880330,000000,2.7073,2.76357,2.7073,2.74901,1915573.4848823,0
+ETN.US,D,19880331,000000,2.73859,2.74901,2.7317,2.73859,1283314.5448815,0
+ETN.US,D,19880404,000000,2.73859,2.76357,2.72481,2.74901,873205.30814668,0
+ETN.US,D,19880405,000000,2.76642,2.77025,2.74901,2.77025,727951.97618442,0
+ETN.US,D,19880406,000000,2.75314,2.85477,2.74901,2.82318,1233765.4303332,0
+ETN.US,D,19880407,000000,2.81245,2.81945,2.77025,2.78099,487012.72336707,0
+ETN.US,D,19880408,000000,2.78777,2.79515,2.77025,2.78777,505808.37177129,0
+ETN.US,D,19880411,000000,2.78099,2.78443,2.76357,2.77025,874908.92107868,0
+ETN.US,D,19880412,000000,2.77025,2.83007,2.74261,2.82318,758712.55765693,0
+ETN.US,D,19880413,000000,2.83007,2.8404,2.80538,2.83372,673278.80865872,0
+ETN.US,D,19880414,000000,2.79515,2.79515,2.7073,2.7073,1387558.1729408,0
+ETN.US,D,19880415,000000,2.7073,2.7073,2.66135,2.67198,1167114.1155577,0
+ETN.US,D,19880418,000000,2.66135,2.66135,2.64768,2.66135,386189.53535312,0
+ETN.US,D,19880419,000000,2.67198,2.68231,2.63725,2.63725,715991.10901809,0
+ETN.US,D,19880420,000000,2.62958,2.65791,2.62958,2.63341,792891.54622391,0
+ETN.US,D,19880421,000000,2.62288,2.67198,2.56357,2.58078,1645584.3788529,0
+ETN.US,D,19880422,000000,2.59141,2.60538,2.58078,2.59141,1505461.1987211,0
+ETN.US,D,19880425,000000,2.59466,2.63341,2.59466,2.62642,871492.54693523,0
+ETN.US,D,19880426,000000,2.62958,2.65093,2.62288,2.64768,837315.59131926,0
+ETN.US,D,19880427,000000,2.65791,2.66882,2.64404,2.66135,2021528.8576777,0
+ETN.US,D,19880428,000000,2.67533,2.67533,2.64768,2.65093,463088.95608345,0
+ETN.US,D,19880429,000000,2.64768,2.64768,2.62288,2.64404,519474.88482061,0
+ETN.US,D,19880502,000000,2.63725,2.66135,2.63725,2.65791,548528.80393464,0
+ETN.US,D,19880503,000000,2.66882,2.66882,2.64768,2.66882,290493.4497431,0
+ETN.US,D,19880504,000000,2.66135,2.66135,2.64768,2.65093,252905.20236114,0
+ETN.US,D,19880505,000000,2.65093,2.67897,2.65093,2.67198,859528.63034242,0
+ETN.US,D,19880506,000000,2.66882,2.67533,2.66135,2.66882,162335.20267953,0
+ETN.US,D,19880509,000000,2.67198,2.68989,2.63725,2.63725,685234.59344756,0
+ETN.US,D,19880510,000000,2.64768,2.66135,2.62958,2.63725,457964.90310601,0
+ETN.US,D,19880511,000000,2.62288,2.63725,2.60538,2.62958,960350.80188087,0
+ETN.US,D,19880512,000000,2.60882,2.62288,2.60882,2.62288,1279900.2036889,0
+ETN.US,D,19880513,000000,2.61924,2.62642,2.61924,2.62288,604919.81504928,0
+ETN.US,D,19880516,000000,2.62642,2.63725,2.62642,2.63725,659602.13085445,0
+ETN.US,D,19880517,000000,2.64768,2.64768,2.60882,2.60882,2744350.6820317,0
+ETN.US,D,19880518,000000,2.60538,2.60538,2.58452,2.58452,1848934.3678128,0
+ETN.US,D,19880519,000000,2.58078,2.58078,2.53169,2.57379,2125767.4033596,0
+ETN.US,D,19880520,000000,2.58078,2.58078,2.55608,2.57025,569031.11469733,0
+ETN.US,D,19880523,000000,2.55608,2.57025,2.55608,2.56002,302460.41576239,0
+ETN.US,D,19880524,000000,2.57025,2.57379,2.56002,2.57379,623714.446978,0
+ETN.US,D,19880525,000000,2.56357,2.57379,2.56357,2.57379,377648.09175675,0
+ETN.US,D,19880526,000000,2.57379,2.57379,2.56357,2.56357,601504.45738133,0
+ETN.US,D,19880527,000000,2.56357,2.57025,2.55608,2.55608,165756.65920047,0
+ETN.US,D,19880531,000000,2.56357,2.59141,2.56002,2.58078,668147.64035281,0
+ETN.US,D,19880601,000000,2.60538,2.62958,2.59466,2.62288,1486663.5173658,0
+ETN.US,D,19880602,000000,2.62288,2.63341,2.616,2.63341,654471.97902404,0
+ETN.US,D,19880603,000000,2.63341,2.67198,2.62958,2.66135,338346.06668784,0
+ETN.US,D,19880606,000000,2.67198,2.68989,2.65791,2.66135,640801.40007274,0
+ETN.US,D,19880607,000000,2.67198,2.67198,2.63725,2.63725,748462.41875109,0
+ETN.US,D,19880608,000000,2.65791,2.80538,2.65791,2.79131,1086804.4195369,0
+ETN.US,D,19880609,000000,2.79131,2.79515,2.75618,2.76357,521187.64603205,0
+ETN.US,D,19880610,000000,2.75618,2.76642,2.7317,2.74901,288789.8368111,0
+ETN.US,D,19880613,000000,2.74901,2.75618,2.73524,2.74901,360564.18808849,0
+ETN.US,D,19880614,000000,2.75618,2.83007,2.75618,2.79131,897129.07543032,0
+ETN.US,D,19880615,000000,2.79515,2.82318,2.79131,2.82318,287079.10855063,0
+ETN.US,D,19880616,000000,2.8161,2.8161,2.79515,2.79515,637386.04240479,0
+ETN.US,D,19880617,000000,2.81245,2.81945,2.79131,2.79515,1585776.9935949,0
+ETN.US,D,19880620,000000,2.79131,2.79131,2.75618,2.76642,406700.99439529,0
+ETN.US,D,19880621,000000,2.77025,2.77025,2.7073,2.75618,558778.94284049,0
+ETN.US,D,19880622,000000,2.76357,2.79131,2.76357,2.78443,538275.6156023,0
+ETN.US,D,19880623,000000,2.77745,2.78443,2.75618,2.75618,235810.11746243,0
+ETN.US,D,19880624,000000,2.76357,2.76357,2.72116,2.74901,314419.24997772,0
+ETN.US,D,19880627,000000,2.73859,2.74901,2.69647,2.71428,428913.01694296,0
+ETN.US,D,19880628,000000,2.7073,2.75618,2.7073,2.74901,295623.60157351,0
+ETN.US,D,19880629,000000,2.75618,2.76642,2.74901,2.75973,572449.52179179,0
+ETN.US,D,19880630,000000,2.76642,2.79131,2.76357,2.77745,355432.00330709,0
+ETN.US,D,19880701,000000,2.79131,2.79131,2.7317,2.73859,348593.1561672,0
+ETN.US,D,19880705,000000,2.7317,2.79515,2.72116,2.78099,357139.68214107,0
+ETN.US,D,19880706,000000,2.76357,2.79515,2.72116,2.74261,738209.23041874,0
+ETN.US,D,19880707,000000,2.72481,2.74261,2.7073,2.7073,317840.70649865,0
+ETN.US,D,19880708,000000,2.69647,2.73859,2.69647,2.7317,295623.60157351,0
+ETN.US,D,19880711,000000,2.73859,2.75618,2.73859,2.73859,258027.22238757,0
+ETN.US,D,19880712,000000,2.74901,2.74901,2.68231,2.69647,358850.41040154,0
+ETN.US,D,19880713,000000,2.69647,2.73859,2.67897,2.7073,779217.91784613,0
+ETN.US,D,19880714,000000,2.7073,2.71428,2.68989,2.7073,1425149.4697493,0
+ETN.US,D,19880715,000000,2.71428,2.76642,2.71428,2.76642,866367.47748231,0
+ETN.US,D,19880718,000000,2.75973,2.75973,2.7073,2.73524,276832.01907127,0
+ETN.US,D,19880719,000000,2.72481,2.73859,2.69647,2.73524,247778.09995722,0
+ETN.US,D,19880720,000000,2.73524,2.76357,2.7317,2.75618,1700266.6946581,0
+ETN.US,D,19880721,000000,2.75618,2.75618,2.65791,2.67198,4883782.5654896,0
+ETN.US,D,19880722,000000,2.67198,2.67198,2.62642,2.63725,1156863.9766519,0
+ETN.US,D,19880725,000000,2.65791,2.67198,2.64404,2.65791,1568685.9745981,0
+ETN.US,D,19880726,000000,2.64768,2.67897,2.62958,2.67897,1062881.6687289,0
+ETN.US,D,19880727,000000,2.67198,2.71428,2.66882,2.67897,3636349.6056316,0
+ETN.US,D,19880728,000000,2.67897,2.71428,2.67897,2.7073,1397808.3118468,0
+ETN.US,D,19880729,000000,2.7073,2.76642,2.70346,2.7317,1450774.8170139,0
+ETN.US,D,19880801,000000,2.74901,2.83007,2.73859,2.79515,599792.71264537,0
+ETN.US,D,19880802,000000,2.81945,2.83007,2.77745,2.79131,452838.81717759,0
+ETN.US,D,19880803,000000,2.79131,2.79131,2.76357,2.76642,307588.5346418,0
+ETN.US,D,19880804,000000,2.77025,2.79131,2.75973,2.77025,719407.48316155,0
+ETN.US,D,19880805,000000,2.76357,2.76357,2.7073,2.72116,218731.29617166,0
+ETN.US,D,19880808,000000,2.7317,2.74901,2.72116,2.72116,268281.42719541,0
+ETN.US,D,19880809,000000,2.7317,2.7317,2.68989,2.71428,545108.3638892,0
+ETN.US,D,19880810,000000,2.71772,2.71772,2.67533,2.67897,1633624.5281622,0
+ETN.US,D,19880811,000000,2.67897,2.67897,2.65093,2.66135,1683178.7250878,0
+ETN.US,D,19880812,000000,2.66135,2.66135,2.62958,2.65093,483590.25037064,0
+ETN.US,D,19880815,000000,2.62958,2.63341,2.59141,2.59141,620295.02340806,0
+ETN.US,D,19880816,000000,2.58452,2.60538,2.55608,2.57704,1132941.2258438,0
+ETN.US,D,19880817,000000,2.57025,2.57379,2.53503,2.54901,674981.40511522,0
+ETN.US,D,19880818,000000,2.54557,2.55608,2.52106,2.52106,669853.28623579,0
+ETN.US,D,19880819,000000,2.52815,2.53503,2.48613,2.51772,741618.48923372,0
+ETN.US,D,19880822,000000,2.49657,2.50001,2.46105,2.47168,1524258.8800763,0
+ETN.US,D,19880823,000000,2.43685,2.48613,2.43685,2.46499,1519134.8270988,0
+ETN.US,D,19880824,000000,2.45437,2.47168,2.44728,2.47168,842443.71019866,0
+ETN.US,D,19880825,000000,2.45801,2.47886,2.45437,2.46105,622009.81757051,0
+ETN.US,D,19880826,000000,2.45437,2.46105,2.42967,2.44728,2166768.9754586,0
+ETN.US,D,19880829,000000,2.44728,2.45801,2.44728,2.45437,500680.25289188,0
+ETN.US,D,19880830,000000,2.45437,2.50316,2.45437,2.47886,1734441.617323,0
+ETN.US,D,19880831,000000,2.48613,2.50316,2.46105,2.46105,1276483.8295456,0
+ETN.US,D,19880901,000000,2.45801,2.45801,2.35943,2.41924,1134651.9541042,0
+ETN.US,D,19880902,000000,2.42967,2.51408,2.42967,2.5071,591248.2196225,0
+ETN.US,D,19880906,000000,2.49657,2.57025,2.49657,2.54557,475048.80677426,0
+ETN.US,D,19880907,000000,2.55608,2.56357,2.52106,2.54557,577579.6736222,0
+ETN.US,D,19880908,000000,2.53503,2.55608,2.53169,2.54557,172589.40748737,0
+ETN.US,D,19880909,000000,2.53503,2.58452,2.52441,2.56357,1112436.88213,0
+ETN.US,D,19880912,000000,2.55608,2.57379,2.54557,2.54557,900543.41662278,0
+ETN.US,D,19880913,000000,2.54557,2.54557,2.5071,2.53169,690357.62994949,0
+ETN.US,D,19880914,000000,2.54901,2.58452,2.54901,2.58452,331507.21954796,0
+ETN.US,D,19880915,000000,2.58757,2.59141,2.56357,2.56357,256326.65888208,0
+ETN.US,D,19880916,000000,2.5424,2.56357,2.5424,2.56002,488719.38572556,0
+ETN.US,D,19880919,000000,2.61245,2.61924,2.58757,2.61924,724535.60204096,0
+ETN.US,D,19880920,000000,2.61924,2.66882,2.60882,2.64768,303026.59261389,0
+ETN.US,D,19880921,000000,2.66882,2.67897,2.62958,2.62958,735929.27588028,0
+ETN.US,D,19880922,000000,2.62958,2.62958,2.60538,2.62288,661875.98653993,0
+ETN.US,D,19880923,000000,2.60538,2.64768,2.60538,2.64404,591248.2196225,0
+ETN.US,D,19880926,000000,2.65437,2.66882,2.62958,2.64404,498972.5740579,0
+ETN.US,D,19880927,000000,2.65437,2.66135,2.63725,2.64768,186826.16329017,0
+ETN.US,D,19880928,000000,2.65437,2.67897,2.62958,2.64768,268854.7193754,0
+ETN.US,D,19880929,000000,2.64768,2.7073,2.62958,2.66135,492141.85872199,0
+ETN.US,D,19880930,000000,2.67533,2.69293,2.63725,2.63725,594666.62671694,0
+ETN.US,D,19881003,000000,2.64768,2.66882,2.61924,2.66882,725673.03812146,0
+ETN.US,D,19881004,000000,2.64404,2.64768,2.62958,2.63725,453407.02698009,0
+ETN.US,D,19881005,000000,2.62958,2.67533,2.60538,2.67533,453407.02698009,0
+ETN.US,D,19881006,000000,2.67533,2.67533,2.65437,2.66135,568466.97079683,0
+ETN.US,D,19881007,000000,2.67533,2.67533,2.65437,2.67533,688080.72483752,0
+ETN.US,D,19881010,000000,2.66882,2.67533,2.65437,2.66882,344043.41184525,0
+ETN.US,D,19881011,000000,2.62958,2.66135,2.62958,2.66135,1334010.2437896,0
+ETN.US,D,19881012,000000,2.66135,2.66135,2.62288,2.63725,352012.57973714,0
+ETN.US,D,19881013,000000,2.62288,2.66135,2.62288,2.64768,348593.1561672,0
+ETN.US,D,19881014,000000,2.64404,2.67533,2.63725,2.64404,735929.27588028,0
+ETN.US,D,19881017,000000,2.64404,2.67533,2.64404,2.64404,783775.79397206,0
+ETN.US,D,19881018,000000,2.64404,2.64768,2.62958,2.64404,268854.7193754,0
+ETN.US,D,19881019,000000,2.64404,2.64404,2.62958,2.63725,1027563.2111303,0
+ETN.US,D,19881020,000000,2.62958,2.64768,2.61924,2.64768,485301.9951066,0
+ETN.US,D,19881021,000000,2.63725,2.64768,2.61924,2.63725,552516.43730707,0
+ETN.US,D,19881024,000000,2.62288,2.64404,2.60882,2.64404,1071995.3880297,0
+ETN.US,D,19881025,000000,2.62958,2.64404,2.61924,2.61924,519474.88482061,0
+ETN.US,D,19881026,000000,2.62288,2.62958,2.61924,2.62288,462520.74628094,0
+ETN.US,D,19881027,000000,2.61924,2.62288,2.60538,2.60538,772386.18603472,0
+ETN.US,D,19881028,000000,2.61924,2.64768,2.61924,2.62958,513784.65499167,0
+ETN.US,D,19881031,000000,2.64404,2.67533,2.63725,2.67533,489860.88770803,0
+ETN.US,D,19881101,000000,2.66135,2.66882,2.64404,2.66135,681246.96007512,0
+ETN.US,D,19881102,000000,2.64768,2.66135,2.64404,2.65437,435180.60485386,0
+ETN.US,D,19881103,000000,2.64404,2.65437,2.62958,2.63341,230121.92058449,0
+ETN.US,D,19881104,000000,2.62958,2.64404,2.60538,2.60538,1100474.9984882,0
+ETN.US,D,19881107,000000,2.60882,2.60882,2.5983,2.5983,112782.02222927,0
+ETN.US,D,19881108,000000,2.5983,2.60882,2.5983,2.60882,315562.78491119,0
+ETN.US,D,19881109,000000,2.60538,2.616,2.60538,2.60882,401000.59981139,0
+ETN.US,D,19881110,000000,2.616,2.65437,2.616,2.64768,1090219.7772049,0
+ETN.US,D,19881111,000000,2.64404,2.64404,2.5983,2.60538,637955.26868278,0
+ETN.US,D,19881114,000000,2.60538,2.63341,2.60538,2.62958,794029.9987799,0
+ETN.US,D,19881115,000000,2.616,2.67533,2.616,2.64768,615170.97043063,0
+ETN.US,D,19881116,000000,2.66135,2.66882,2.62288,2.65437,1225789.1471129,0
+ETN.US,D,19881117,000000,2.67897,2.67897,2.63341,2.66135,487579.91669407,0
+ETN.US,D,19881118,000000,2.67533,2.67897,2.64404,2.65437,299613.26789693,0
+ETN.US,D,19881121,000000,2.64404,2.64768,2.616,2.64768,452262.47557112,0
+ETN.US,D,19881122,000000,2.63341,2.66135,2.63341,2.66135,1282746.335079,0
+ETN.US,D,19881123,000000,2.64768,2.66882,2.64768,2.65437,493276.24537599,0
+ETN.US,D,19881125,000000,2.64404,2.64404,2.616,2.64404,390745.37852805,0
+ETN.US,D,19881128,000000,2.64768,2.65437,2.63341,2.64768,946685.30530707,0
+ETN.US,D,19881129,000000,2.64768,2.67897,2.64768,2.67533,508085.27688325,0
+ETN.US,D,19881130,000000,2.62288,2.67533,2.62288,2.66882,716563.38472257,0
+ETN.US,D,19881201,000000,2.66882,2.66882,2.65437,2.66135,227846.03194802,0
+ETN.US,D,19881202,000000,2.66135,2.67533,2.64404,2.65437,574158.21710125,0
+ETN.US,D,19881205,000000,2.67533,2.7073,2.65437,2.67897,524035.81037301,0
+ETN.US,D,19881206,000000,2.67533,2.7073,2.67533,2.7073,299613.26789693,0
+ETN.US,D,19881207,000000,2.72116,2.77745,2.67533,2.72116,1666663.0312221,0
+ETN.US,D,19881208,000000,2.82318,2.84758,2.80911,2.80911,1772609.255738,0
+ETN.US,D,19881209,000000,2.80911,2.82318,2.80911,2.82318,517204.0785616,0
+ETN.US,D,19881212,000000,2.82318,2.82318,2.8161,2.82318,323533.98575408,0
+ETN.US,D,19881213,000000,2.82318,2.82318,2.80911,2.82318,1217812.8638925,0
+ETN.US,D,19881214,000000,2.8161,2.82318,2.80911,2.82318,799722.26155982,0
+ETN.US,D,19881215,000000,2.82318,2.84758,2.80911,2.84758,489860.88770803,0
+ETN.US,D,19881216,000000,2.84758,2.90376,2.83372,2.90376,1164270.0171188,0
+ETN.US,D,19881219,000000,2.91074,2.91074,2.87926,2.89687,1123255.2308384,0
+ETN.US,D,19881220,000000,2.89687,2.90376,2.86548,2.86548,996806.6955598,0
+ETN.US,D,19881221,000000,2.87926,2.87926,2.85801,2.87219,462520.74628094,0
+ETN.US,D,19881222,000000,2.87926,2.8826,2.86548,2.87219,488719.38572556,0
+ETN.US,D,19881223,000000,2.8826,2.88999,2.8404,2.8404,976301.33537062,0
+ETN.US,D,19881227,000000,2.83372,2.83372,2.79131,2.80184,230121.92058449,0
+ETN.US,D,19881228,000000,2.79131,2.8161,2.77025,2.80911,470492.96359934,0
+ETN.US,D,19881229,000000,2.80911,2.85083,2.80911,2.85083,575296.66965724,0
+ETN.US,D,19881230,000000,2.84758,2.91074,2.84758,2.84758,848709.26515857,0
+ETN.US,D,19890103,000000,2.83372,2.83372,2.79515,2.8161,481887.65391415,0
+ETN.US,D,19890104,000000,2.8161,2.87926,2.80911,2.85801,837315.59131926,0
+ETN.US,D,19890105,000000,2.85801,2.91429,2.85801,2.89687,827064.43593789,0
+ETN.US,D,19890106,000000,2.92166,2.98797,2.92166,2.98109,1207559.6755601,0
+ETN.US,D,19890109,000000,2.98109,2.9986,2.9741,2.98797,575296.66965724,0
+ETN.US,D,19890110,000000,2.98797,2.98797,2.9741,2.9741,476189.29228125,0
+ETN.US,D,19890111,000000,2.98109,2.9986,2.98109,2.9986,234676.74728392,0
+ETN.US,D,19890112,000000,2.96387,2.96387,2.87926,2.91074,2141705.7391434,0
+ETN.US,D,19890113,000000,2.91074,2.92166,2.88999,2.89687,863515.24723936,0
+ETN.US,D,19890116,000000,2.89687,2.91429,2.89687,2.89687,608334.15624174,0
+ETN.US,D,19890117,000000,2.91074,2.91074,2.8826,2.8826,652764.30019006,0
+ETN.US,D,19890118,000000,2.89687,2.93524,2.8826,2.91429,1917282.1801918,0
+ETN.US,D,19890119,000000,2.91074,2.93524,2.91074,2.9319,1313504.8836005,0
+ETN.US,D,19890120,000000,2.91429,2.91429,2.8826,2.89687,1805644.7093714,0
+ETN.US,D,19890123,000000,2.8826,2.92166,2.8826,2.89687,928451.76785236,0
+ETN.US,D,19890124,000000,2.91074,2.95294,2.91074,2.93524,1361352.4181678,0
+ETN.US,D,19890125,000000,2.9319,2.9319,2.91429,2.9319,538842.8089293,0
+ETN.US,D,19890126,000000,2.91429,2.9741,2.91429,2.9741,994528.77397235,0
+ETN.US,D,19890127,000000,3.03686,3.05133,2.96387,2.9741,1836399.1919911,0
+ETN.US,D,19890130,000000,2.9741,3.01955,2.9741,2.99525,472770.88518679,0
+ETN.US,D,19890131,000000,2.9986,3.02673,2.99525,2.9986,427202.2886825,0
+ETN.US,D,19890201,000000,2.98797,2.9986,2.9741,2.98797,571884.36141577,0
+ETN.US,D,19890202,000000,2.9986,2.9986,2.96387,2.9741,1073134.8570612,0
+ETN.US,D,19890203,000000,2.94567,2.96387,2.93524,2.94243,230121.92058449,0
+ETN.US,D,19890206,000000,2.94567,2.95294,2.94567,2.94567,185693.80958716,0
+ETN.US,D,19890207,000000,2.94567,3.04434,2.94567,3.04434,6532213.0757325,0
+ETN.US,D,19890208,000000,3.03686,3.03686,3.01248,3.01248,1375021.9806435,0
+ETN.US,D,19890209,000000,2.9986,3.03686,2.9986,3.01955,942123.36327916,0
+ETN.US,D,19890210,000000,2.98109,2.9986,2.9741,2.98109,1823870.1150223,0
+ETN.US,D,19890213,000000,2.96692,2.98797,2.96387,2.98109,248348.34271071,0
+ETN.US,D,19890214,000000,2.96387,2.9741,2.95294,2.96692,574158.21710125,0
+ETN.US,D,19890215,000000,2.96387,2.98797,2.96387,2.98797,300750.70397743,0
+ETN.US,D,19890216,000000,2.9741,2.99525,2.9741,2.98797,342901.90986278,0
+ETN.US,D,19890217,000000,2.9741,3.01955,2.9741,3.01955,234676.74728392,0
+ETN.US,D,19890221,000000,3.01955,3.01955,2.98797,2.99525,177715.4934158,0
+ETN.US,D,19890222,000000,2.99525,3.00587,2.99525,2.99525,651625.84763408,0
+ETN.US,D,19890223,000000,2.98797,2.99525,2.98109,2.98797,389609.97539856,0
+ETN.US,D,19890224,000000,2.98109,2.98797,2.96387,2.96387,616309.42298662,0
+ETN.US,D,19890227,000000,2.96387,2.9741,2.96387,2.9741,397585.24214344,0
+ETN.US,D,19890228,000000,2.96387,3.00587,2.96387,3.00587,811109.83654616,0
+ETN.US,D,19890301,000000,2.9986,3.00587,2.99525,2.99525,447705.61592069,0
+ETN.US,D,19890302,000000,2.9986,3.02673,2.9986,3.01248,582134.50032164,0
+ETN.US,D,19890303,000000,3.01248,3.02673,3.00587,3.01955,704030.24185177,0
+ETN.US,D,19890306,000000,3.03037,3.07926,3.01248,3.07926,850991.25264803,0
+ETN.US,D,19890307,000000,3.06186,3.06875,3.06186,3.06186,215309.83965073,0
+ETN.US,D,19890308,000000,3.06186,3.0827,3.04434,3.06186,549099.04668814,0
+ETN.US,D,19890309,000000,3.05812,3.06875,3.05133,3.06186,199360.32263647,0
+ETN.US,D,19890310,000000,3.05812,3.05812,3.02673,3.03037,738209.23041874,0
+ETN.US,D,19890313,000000,3.02673,3.05133,3.01248,3.01248,920481.58348498,0
+ETN.US,D,19890314,000000,3.01248,3.01248,2.96692,2.98797,2511948.8069087,0
+ETN.US,D,19890315,000000,2.98109,2.98797,2.91074,2.96692,788335.70304898,0
+ETN.US,D,19890316,000000,2.98109,2.98797,2.96387,2.96692,543400.68505522,0
+ETN.US,D,19890317,000000,2.92166,2.94567,2.91074,2.92166,1067436.4954282,0
+ETN.US,D,19890320,000000,2.92166,2.92836,2.91429,2.91429,682387.4455821,0
+ETN.US,D,19890321,000000,2.93524,2.94567,2.92166,2.92836,534296.11403383,0
+ETN.US,D,19890322,000000,2.93524,2.93524,2.91429,2.92166,668716.86663081,0
+ETN.US,D,19890323,000000,2.92166,2.92836,2.88999,2.90376,672131.20782327,0
+ETN.US,D,19890327,000000,2.89687,2.92836,2.89687,2.92166,487579.91669407,0
+ETN.US,D,19890328,000000,2.93524,2.93524,2.89687,2.90376,836184.25409174,0
+ETN.US,D,19890329,000000,2.91074,2.91074,2.89687,2.91074,813391.82403561,0
+ETN.US,D,19890330,000000,2.92166,2.94567,2.91429,2.92836,402142.10179386,0
+ETN.US,D,19890331,000000,2.93524,2.94567,2.92836,2.94567,461378.22782297,0
+ETN.US,D,19890403,000000,2.9741,2.9741,2.92166,2.92166,666434.87914135,0
+ETN.US,D,19890404,000000,2.93524,2.93524,2.90376,2.90376,362271.86692247,0
+ETN.US,D,19890405,000000,2.92836,2.93524,2.91074,2.93524,964908.6780068,0
+ETN.US,D,19890406,000000,2.93524,2.93524,2.91429,2.91429,195944.96496852,0
+ETN.US,D,19890407,000000,2.92836,2.95294,2.91429,2.93524,195944.96496852,0
+ETN.US,D,19890410,000000,2.94567,2.96692,2.93524,2.96387,800860.7141158,0
+ETN.US,D,19890411,000000,2.96387,3.01248,2.96387,3.00587,406700.99439529,0
+ETN.US,D,19890412,000000,3.01248,3.01955,2.9986,3.00587,219869.74872765,0
+ETN.US,D,19890413,000000,3.00587,3.01248,2.98797,2.9986,616309.42298662,0
+ETN.US,D,19890414,000000,3.03686,3.03686,2.99525,3.01248,462520.74628094,0
+ETN.US,D,19890417,000000,2.9986,3.02673,2.9986,3.02673,403275.47197237,0
+ETN.US,D,19890418,000000,3.03686,3.05133,3.03037,3.03686,2040319.4237044,0
+ETN.US,D,19890419,000000,3.03686,3.04434,3.03037,3.03686,549099.04668814,0
+ETN.US,D,19890420,000000,3.04434,3.04434,2.99525,3.00587,658462.66182297,0
+ETN.US,D,19890421,000000,2.9986,3.02673,2.9986,3.01248,850991.25264803,0
+ETN.US,D,19890424,000000,2.9986,3.00587,2.98109,2.9986,1256543.6297323,0
+ETN.US,D,19890425,000000,2.98797,2.9986,2.98797,2.98797,530868.55865992,0
+ETN.US,D,19890426,000000,3.02673,3.02673,2.96692,2.96692,503530.45018383,0
+ETN.US,D,19890427,000000,2.96692,2.96692,2.94243,2.96692,1658684.7150507,0
+ETN.US,D,19890428,000000,2.96387,2.9741,2.95294,2.96692,772386.18603472,0
+ETN.US,D,19890501,000000,2.96387,3.00587,2.96387,3.00587,314419.24997772,0
+ETN.US,D,19890502,000000,3.03686,3.04434,3.01248,3.01248,1140344.2168841,0
+ETN.US,D,19890503,000000,3.01248,3.05133,3.01248,3.05133,1263382.4768722,0
+ETN.US,D,19890504,000000,3.04434,3.0653,3.03686,3.05133,2232843.9486274,0
+ETN.US,D,19890505,000000,3.05133,3.07926,3.03686,3.04434,3585082.6474943,0
+ETN.US,D,19890508,000000,3.03686,3.04434,3.02673,3.02673,1368191.2653076,0
+ETN.US,D,19890509,000000,3.02673,3.03686,3.01955,3.02673,1887666.1501283,0
+ETN.US,D,19890510,000000,3.02673,3.03037,3.01248,3.02673,1084525.4814739,0
+ETN.US,D,19890511,000000,3.01955,3.03037,2.9986,3.01248,1485528.1142364,0
+ETN.US,D,19890512,000000,3.03686,3.09707,3.03686,3.08979,1257685.1317149,0
+ETN.US,D,19890515,000000,3.10396,3.14281,3.08644,3.13554,862376.79468338,0
+ETN.US,D,19890516,000000,3.13554,3.15344,3.12157,3.12846,719978.74239054,0
+ETN.US,D,19890517,000000,3.12157,3.17096,3.12157,3.14281,680104.44161715,0
+ETN.US,D,19890518,000000,3.14281,3.16358,3.14281,3.14281,750734.24148557,0
+ETN.US,D,19890519,000000,3.14281,3.19526,3.13554,3.19526,1763493.5034861,0
+ETN.US,D,19890522,000000,3.19526,3.20215,3.1739,3.18149,748462.41875109,0
+ETN.US,D,19890523,000000,3.17096,3.18827,3.16358,3.18827,2033488.7083686,0
+ETN.US,D,19890524,000000,3.18149,3.20569,3.18149,3.19526,1010474.2250847,0
+ETN.US,D,19890525,000000,3.18827,3.20215,3.18827,3.19526,865797.23472881,0
+ETN.US,D,19890526,000000,3.19526,3.21286,3.19526,3.21286,1155153.2483913,0
+ETN.US,D,19890530,000000,3.18149,3.20569,3.18149,3.19526,1226929.6326198,0
+ETN.US,D,19890531,000000,3.18827,3.25508,3.18827,3.20215,454538.36420759,0
+ETN.US,D,19890601,000000,3.20569,3.26196,3.20569,3.25508,832761.78109532,0
+ETN.US,D,19890602,000000,3.24445,3.28654,3.24445,3.27956,473907.30479179,0
+ETN.US,D,19890605,000000,3.27239,3.29364,3.23717,3.27956,627703.09682593,0
+ETN.US,D,19890606,000000,3.27956,3.27956,3.26196,3.27956,1866021.3209076,0
+ETN.US,D,19890607,000000,3.28654,3.38828,3.28654,3.38828,833898.2007003,0
+ETN.US,D,19890608,000000,3.38828,3.38828,3.29698,3.29698,954657.52262545,0
+ETN.US,D,19890609,000000,3.28654,3.31115,3.2655,3.29698,947817.65901007,0
+ETN.US,D,19890612,000000,3.28654,3.28654,3.2655,3.27239,1164270.0171188,0
+ETN.US,D,19890613,000000,3.24445,3.27239,3.24445,3.26196,566192.09863585,0
+ETN.US,D,19890614,000000,3.24445,3.27239,3.24445,3.26196,221006.16833263,0
+ETN.US,D,19890615,000000,3.24445,3.26196,3.22673,3.23382,263150.25888952,0
+ETN.US,D,19890616,000000,3.21286,3.23382,3.20569,3.23382,1173382.7199441,0
+ETN.US,D,19890619,000000,3.20569,3.23717,3.20569,3.23717,338346.06668784,0
+ETN.US,D,19890620,000000,3.24445,3.24445,3.19526,3.19526,185693.80958716,0
+ETN.US,D,19890621,000000,3.19526,3.19526,3.15344,3.17096,775798.49427618,0
+ETN.US,D,19890622,000000,3.18149,3.18827,3.15344,3.18149,464795.61844193,0
+ETN.US,D,19890623,000000,3.1739,3.22673,3.1739,3.22673,356570.45586307,0
+ETN.US,D,19890626,000000,3.21286,3.21286,3.18827,3.18827,352012.57973714,0
+ETN.US,D,19890627,000000,3.1739,3.20569,3.1739,3.18827,284801.18696317,0
+ETN.US,D,19890628,000000,3.1739,3.18827,3.17096,3.17096,168602.79059043,0
+ETN.US,D,19890629,000000,3.17096,3.1739,3.17096,3.17096,448846.10142767,0
+ETN.US,D,19890630,000000,3.17096,3.17096,3.12846,3.14281,1019593.026763,0
+ETN.US,D,19890703,000000,3.14281,3.16358,3.13554,3.13554,352012.57973714,0
+ETN.US,D,19890705,000000,3.12846,3.14281,3.09707,3.14281,403275.47197237,0
+ETN.US,D,19890706,000000,3.12846,3.13554,3.09707,3.09707,189109.16725511,0
+ETN.US,D,19890707,000000,3.09707,3.10396,3.03037,3.10396,979713.64361209,0
+ETN.US,D,19890710,000000,3.10396,3.14281,3.10396,3.12846,422646.44550756,0
+ETN.US,D,19890711,000000,3.14281,3.1739,3.13554,3.1739,487579.91669407,0
+ETN.US,D,19890712,000000,3.17096,3.17096,3.13554,3.13554,669853.28623579,0
+ETN.US,D,19890713,000000,3.12157,3.14281,3.11085,3.14281,2481194.3242892,0
+ETN.US,D,19890714,000000,3.14961,3.20215,3.13554,3.18149,542262.23249924,0
+ETN.US,D,19890717,000000,3.18149,3.19526,3.17096,3.18149,698333.91316986,0
+ETN.US,D,19890718,000000,3.15344,3.1739,3.15344,3.17096,325811.90734154,0
+ETN.US,D,19890719,000000,3.17096,3.21286,3.17096,3.20569,325811.90734154,0
+ETN.US,D,19890720,000000,3.20569,3.20569,3.17096,3.1739,791748.01129044,0
+ETN.US,D,19890721,000000,3.1739,3.19526,3.17096,3.19526,342901.90986278,0
+ETN.US,D,19890724,000000,3.18149,3.20215,3.17096,3.18149,353155.09819511,0
+ETN.US,D,19890725,000000,3.19526,3.24445,3.18827,3.20569,227846.03194802,0
+ETN.US,D,19890726,000000,3.20215,3.23717,3.20215,3.23717,1398947.7808782,0
+ETN.US,D,19890727,000000,3.22673,3.23717,3.21975,3.23382,768962.6965628,0
+ETN.US,D,19890728,000000,3.23717,3.27956,3.23717,3.24445,1061743.2161728,0
+ETN.US,D,19890731,000000,3.24445,3.33899,3.24445,3.33899,741618.48923372,0
+ETN.US,D,19890801,000000,3.32148,3.34971,3.30406,3.31793,631120.48744488,0
+ETN.US,D,19890802,000000,3.30406,3.32148,3.30406,3.31793,291636.98467656,0
+ETN.US,D,19890803,000000,3.32148,3.34607,3.32148,3.32856,268854.7193754,0
+ETN.US,D,19890804,000000,3.34607,3.34607,3.31793,3.32148,567325.46881436,0
+ETN.US,D,19890807,000000,3.32856,3.40235,3.32856,3.40235,583273.96935311,0
+ETN.US,D,19890808,000000,3.38828,3.40952,3.3813,3.39546,576437.15516422,0
+ETN.US,D,19890809,000000,3.38828,3.44101,3.38828,3.41966,561625.07423045,0
+ETN.US,D,19890810,000000,3.41661,3.44101,3.40235,3.43747,1256543.6297323,0
+ETN.US,D,19890811,000000,3.44101,3.44101,3.37775,3.37775,974023.41378316,0
+ETN.US,D,19890814,000000,3.38828,3.40235,3.37775,3.38828,316700.22099168,0
+ETN.US,D,19890815,000000,3.3813,3.40235,3.37775,3.40235,189109.16725511,0
+ETN.US,D,19890816,000000,3.38828,3.41661,3.38828,3.39546,358850.41040154,0
+ETN.US,D,19890817,000000,3.3813,3.39546,3.3813,3.39546,383918.72909413,0
+ETN.US,D,19890818,000000,3.39546,3.41966,3.39546,3.41966,230121.92058449,0
+ETN.US,D,19890821,000000,3.44101,3.44819,3.40952,3.41661,492141.85872199,0
+ETN.US,D,19890822,000000,3.41661,3.41661,3.38828,3.39546,481887.65391415,0
+ETN.US,D,19890823,000000,3.38828,3.41966,3.38828,3.41966,713140.91172614,0
+ETN.US,D,19890824,000000,3.43747,3.51459,3.43058,3.47268,815675.84447607,0
+ETN.US,D,19890825,000000,3.47268,3.50751,3.44819,3.44819,651625.84763408,0
+ETN.US,D,19890828,000000,3.41661,3.50751,3.41661,3.50751,543400.68505522,0
+ETN.US,D,19890829,000000,3.49364,3.50112,3.47957,3.47957,279104.85828125,0
+ETN.US,D,19890830,000000,3.47957,3.50751,3.47957,3.49364,681246.96007512,0
+ETN.US,D,19890831,000000,3.50112,3.52207,3.49364,3.50112,598083.00086039,0
+ETN.US,D,19890901,000000,3.51459,3.5325,3.50751,3.51459,1200723.8778467,0
+ETN.US,D,19890905,000000,3.50112,3.50751,3.46196,3.46905,457964.90310601,0
+ETN.US,D,19890906,000000,3.45498,3.45498,3.40952,3.40952,1070854.9025227,0
+ETN.US,D,19890907,000000,3.40952,3.40952,3.38828,3.38828,1408062.5166546,0
+ETN.US,D,19890908,000000,3.40235,3.40235,3.37775,3.37775,620867.29911255,0
+ETN.US,D,19890911,000000,3.37775,3.3813,3.34607,3.34971,995669.25947932,0
+ETN.US,D,19890912,000000,3.34607,3.34971,3.34607,3.34607,1520842.5059328,0
+ETN.US,D,19890913,000000,3.34971,3.34971,3.29364,3.29364,1959433.3860771,0
+ETN.US,D,19890914,000000,3.29364,3.29698,3.27239,3.29364,2261326.6085125,0
+ETN.US,D,19890915,000000,3.27239,3.31115,3.27239,3.29364,1221232.2874625,0
+ETN.US,D,19890918,000000,3.28654,3.34607,3.28654,3.34607,670994.78821827,0
+ETN.US,D,19890919,000000,3.32148,3.41661,3.32148,3.41661,958076.94619539,0
+ETN.US,D,19890920,000000,3.40952,3.43058,3.40952,3.43058,831623.32853933,0
+ETN.US,D,19890921,000000,3.43058,3.44101,3.37056,3.37056,504669.91921531,0
+ETN.US,D,19890922,000000,3.3813,3.39546,3.32856,3.32856,886299.54549152,0
+ETN.US,D,19890925,000000,3.31793,3.32148,3.29364,3.29364,747324.98267059,0
+ETN.US,D,19890926,000000,3.29698,3.33899,3.29364,3.29364,522897.35781702,0
+ETN.US,D,19890927,000000,3.28654,3.32148,3.28654,3.29698,869220.72420074,0
+ETN.US,D,19890928,000000,3.29364,3.30406,3.29364,3.29698,1035538.4778752,0
+ETN.US,D,19890929,000000,3.29364,3.29698,3.23382,3.23382,1360214.9820873,0
+ETN.US,D,19891002,000000,3.23717,3.24445,3.22673,3.23382,943262.83231063,0
+ETN.US,D,19891003,000000,3.24445,3.25134,3.23382,3.24445,825923.95043092,0
+ETN.US,D,19891004,000000,3.23717,3.24445,3.23382,3.23717,391885.86403504,0
+ETN.US,D,19891005,000000,3.23382,3.24445,3.20569,3.21975,461378.22782297,0
+ETN.US,D,19891006,000000,3.21975,3.24445,3.21975,3.22673,869220.72420074,0
+ETN.US,D,19891009,000000,3.22673,3.22673,3.20569,3.20569,584413.4383846,0
+ETN.US,D,19891010,000000,3.20569,3.20569,3.14588,3.14588,2268163.4227014,0
+ETN.US,D,19891011,000000,3.14281,3.14281,3.12157,3.12846,1105033.8910897,0
+ETN.US,D,19891012,000000,3.12846,3.13554,3.12157,3.13554,385053.11574812,0
+ETN.US,D,19891013,000000,3.12846,3.14281,2.9986,2.9986,1071995.3880297,0
+ETN.US,D,19891016,000000,3.00921,3.0827,2.98453,3.07583,2261326.6085125,0
+ETN.US,D,19891017,000000,3.05133,3.08644,3.05133,3.07583,874908.92107868,0
+ETN.US,D,19891018,000000,3.06875,3.11469,3.06875,3.10396,619730.87950755,0
+ETN.US,D,19891019,000000,3.11469,3.17774,3.11469,3.15344,678968.02201216,0
+ETN.US,D,19891020,000000,3.14281,3.16033,3.13554,3.14281,953520.08654496,0
+ETN.US,D,19891023,000000,3.14281,3.14588,2.9986,3.00921,2222591.7767706,0
+ETN.US,D,19891024,000000,2.98453,2.98453,2.9319,2.95974,5385027.9787575,0
+ETN.US,D,19891025,000000,2.9494,2.97745,2.9494,2.97026,1442234.3898931,0
+ETN.US,D,19891026,000000,2.95974,2.96387,2.9319,2.9319,653901.73627055,0
+ETN.US,D,19891027,000000,2.9319,2.93888,2.91783,2.92482,577579.6736222,0
+ETN.US,D,19891030,000000,2.91074,2.91783,2.91074,2.91783,307588.5346418,0
+ETN.US,D,19891031,000000,2.91783,2.94243,2.91783,2.93888,552516.43730707,0
+ETN.US,D,19891101,000000,2.92482,2.9494,2.92482,2.92482,1251989.8195085,0
+ETN.US,D,19891102,000000,2.91783,2.91783,2.88634,2.88999,399864.18020641,0
+ETN.US,D,19891103,000000,2.88999,2.88999,2.82643,2.85083,1139209.8302302,0
+ETN.US,D,19891106,000000,2.85083,2.85083,2.79879,2.80538,276832.01907127,0
+ETN.US,D,19891107,000000,2.79879,2.81945,2.79879,2.81945,657323.19279149,0
+ETN.US,D,19891108,000000,2.80538,2.8404,2.80538,2.81245,197080.36809801,0
+ETN.US,D,19891109,000000,2.81245,2.83007,2.81245,2.82643,547957.54470566,0
+ETN.US,D,19891110,000000,2.83007,2.85083,2.83007,2.84758,479605.6664247,0
+ETN.US,D,19891113,000000,2.85083,2.85801,2.79879,2.79879,645930.53542766,0
+ETN.US,D,19891114,000000,2.79879,2.81245,2.79879,2.79879,401000.59981139,0
+ETN.US,D,19891115,000000,2.81245,2.85801,2.81245,2.85801,1665522.545715,0
+ETN.US,D,19891116,000000,2.85083,2.85801,2.84758,2.85083,1452490.6276519,0
+ETN.US,D,19891117,000000,2.8404,2.85801,2.8404,2.85083,314419.24997772,0
+ETN.US,D,19891120,000000,2.85083,2.85083,2.84758,2.84758,273411.57902582,0
+ETN.US,D,19891121,000000,2.85083,2.85801,2.84758,2.84758,448846.10142767,0
+ETN.US,D,19891122,000000,2.84758,2.85083,2.84758,2.84758,410113.30263675,0
+ETN.US,D,19891124,000000,2.85083,2.87926,2.85083,2.87926,341761.42435579,0
+ETN.US,D,19891127,000000,2.85801,2.87926,2.85801,2.87926,222144.62088862,0
+ETN.US,D,19891128,000000,2.86548,2.9073,2.86548,2.9073,304168.09459637,0
+ETN.US,D,19891129,000000,2.91783,2.9319,2.90051,2.90051,780353.32097563,0
+ETN.US,D,19891130,000000,2.92482,2.9494,2.91074,2.9319,602637.82755983,0
+ETN.US,D,19891201,000000,2.92482,2.94243,2.91783,2.94243,1757798.1912797,0
+ETN.US,D,19891204,000000,2.94243,2.97026,2.94243,2.97026,408978.91598276,0
+ETN.US,D,19891205,000000,2.95974,2.97026,2.93888,2.93888,527454.21746746,0
+ETN.US,D,19891206,000000,2.91783,2.94243,2.91074,2.92482,794029.9987799,0
+ETN.US,D,19891207,000000,2.92482,2.93888,2.92482,2.9319,284801.18696317,0
+ETN.US,D,19891208,000000,2.92482,2.9494,2.92482,2.94243,267712.20091742,0
+ETN.US,D,19891211,000000,2.94243,2.95974,2.9073,2.94243,209615.5439198,0
+ETN.US,D,19891212,000000,2.91783,3.00921,2.91783,3.00921,528591.65354794,0
+ETN.US,D,19891213,000000,3.02673,3.04434,2.9319,2.9319,1159713.1574683,0
+ETN.US,D,19891214,000000,2.91783,2.95974,2.91783,2.9319,665295.41010987,0
+ETN.US,D,19891215,000000,2.94243,2.95974,2.9319,2.95974,891997.90712442,0
+ETN.US,D,19891218,000000,2.94243,2.97745,2.93888,2.97026,526318.81433797,0
+ETN.US,D,19891219,000000,2.97026,2.97026,2.9494,2.96692,296197.91022897,0
+ETN.US,D,19891220,000000,2.96692,2.96692,2.93888,2.95974,313280.79742173,0
+ETN.US,D,19891221,000000,2.95974,2.95974,2.91074,2.9319,632260.97295187,0
+ETN.US,D,19891222,000000,2.94243,2.9494,2.9319,2.93888,149235.88295722,0
+ETN.US,D,19891226,000000,2.92482,3.00921,2.92482,3.00921,522897.35781702,0
+ETN.US,D,19891227,000000,2.9986,3.01955,2.98453,3.00921,231255.29076299,0
+ETN.US,D,19891228,000000,2.9986,3.00921,2.9986,3.00921,167462.30508345,0
+ETN.US,D,19891229,000000,2.9986,3.00921,2.9986,3.00921,184552.30760469,0
+ETN.US,D,19900102,000000,2.9986,3.00921,2.98453,3.00921,778074.38291266,0
+ETN.US,D,19900103,000000,2.9986,3.00175,2.97745,2.9986,637955.26868278,0
+ETN.US,D,19900104,000000,2.99161,3.00175,2.95974,2.95974,555937.89382802,0
+ETN.US,D,19900105,000000,2.9319,2.9494,2.92482,2.9494,561625.07423045,0
+ETN.US,D,19900108,000000,2.9494,2.97745,2.94243,2.97026,558213.78246448,0
+ETN.US,D,19900109,000000,2.95974,2.97026,2.92482,2.92482,449991.66931213,0
+ETN.US,D,19900110,000000,2.92482,2.9494,2.91783,2.91783,656184.7402355,0
+ETN.US,D,19900111,000000,2.91783,2.92482,2.88999,2.88999,771244.68405225,0
+ETN.US,D,19900112,000000,2.85083,2.86548,2.77409,2.79879,296197.91022897,0
+ETN.US,D,19900115,000000,2.77409,2.81245,2.74901,2.79879,624286.72268248,0
+ETN.US,D,19900116,000000,2.78443,2.81945,2.78443,2.81945,381633.69217819,0
+ETN.US,D,19900117,000000,2.80538,2.82643,2.77409,2.79879,374797.8944648,0
+ETN.US,D,19900118,000000,2.79515,2.82643,2.79515,2.81945,1060606.7965677,0
+ETN.US,D,19900119,000000,2.81945,2.81945,2.75973,2.75973,393027.36601752,0
+ETN.US,D,19900122,000000,2.76642,2.77409,2.7073,2.7073,444291.27472824,0
+ETN.US,D,19900123,000000,2.7073,2.71428,2.66499,2.66499,708587.10150221,0
+ETN.US,D,19900124,000000,2.64,2.66499,2.62958,2.66499,2204367.3875954,0
+ETN.US,D,19900125,000000,2.67897,2.67897,2.65437,2.66499,820229.65470001,0
+ETN.US,D,19900126,000000,2.65437,2.72116,2.64768,2.72116,881745.73526757,0
+ETN.US,D,19900129,000000,2.73524,2.78443,2.72116,2.76642,297333.31335847,0
+ETN.US,D,19900130,000000,2.76642,2.81245,2.75314,2.80911,591248.2196225,0
+ETN.US,D,19900131,000000,2.79879,2.82643,2.79879,2.82643,541119.71404127,0
+ETN.US,D,19900201,000000,2.82643,2.82643,2.79879,2.80911,1371604.5900246,0
+ETN.US,D,19900202,000000,2.78443,2.79879,2.76642,2.79515,362271.86692247,0
+ETN.US,D,19900205,000000,2.77409,2.78099,2.72116,2.73524,1149459.969136,0
+ETN.US,D,19900206,000000,2.72116,2.74557,2.7073,2.7073,2204367.3875954,0
+ETN.US,D,19900207,000000,2.69293,2.72481,2.68615,2.72116,2014115.7018823,0
+ETN.US,D,19900208,000000,2.72116,2.72481,2.72116,2.72481,954657.52262545,0
+ETN.US,D,19900209,000000,2.72116,2.73859,2.72116,2.72116,733649.32134182,0
+ETN.US,D,19900212,000000,2.72116,2.72481,2.7073,2.7073,825923.95043092,0
+ETN.US,D,19900213,000000,2.67897,2.71064,2.67897,2.70021,778074.38291266,0
+ETN.US,D,19900214,000000,2.71064,2.73524,2.7073,2.73524,189109.16725511,0
+ETN.US,D,19900215,000000,2.73524,2.73859,2.72116,2.73524,378218.33451024,0
+ETN.US,D,19900216,000000,2.72481,2.72481,2.66499,2.70021,626563.62779445,0
+ETN.US,D,19900220,000000,2.66499,2.67897,2.65093,2.67897,230121.92058449,0
+ETN.US,D,19900221,000000,2.66499,2.73524,2.66499,2.72481,918201.62894651,0
+ETN.US,D,19900222,000000,2.72481,2.73524,2.69293,2.69293,771244.68405225,0
+ETN.US,D,19900223,000000,2.69293,2.69293,2.66499,2.67897,837315.59131926,0
+ETN.US,D,19900226,000000,2.67897,2.67897,2.65093,2.65093,1525395.2996813,0
+ETN.US,D,19900227,000000,2.67897,2.67897,2.66135,2.67533,1582361.6359268,0
+ETN.US,D,19900228,000000,2.67533,2.72481,2.67533,2.72481,2974470.5696652,0
+ETN.US,D,19900301,000000,2.72116,2.73524,2.72116,2.72116,836184.25409174,0
+ETN.US,D,19900302,000000,2.72481,2.73859,2.72116,2.72481,1247427.8774806,0
+ETN.US,D,19900305,000000,2.72481,2.75314,2.72116,2.72481,2095001.7395095,0
+ETN.US,D,19900306,000000,2.73859,2.73859,2.72116,2.73524,3267243.9739468,0
+ETN.US,D,19900307,000000,2.73859,2.78099,2.73859,2.77409,701753.3367398,0
+ETN.US,D,19900308,000000,2.77409,2.9073,2.77409,2.87926,1095917.1223623,0
+ETN.US,D,19900309,000000,2.86548,2.9073,2.86548,2.89293,569600.34097533,0
+ETN.US,D,19900312,000000,2.89293,2.9741,2.87926,2.95974,958076.94619539,0
+ETN.US,D,19900313,000000,2.94567,2.9986,2.94243,2.98797,1354516.6204543,0
+ETN.US,D,19900314,000000,2.9741,2.9741,2.93524,2.94243,367964.1297024,0
+ETN.US,D,19900315,000000,2.94567,2.95974,2.93524,2.94567,847570.81260258,0
+ETN.US,D,19900316,000000,2.9741,2.9741,2.93524,2.94567,813391.82403561,0
+ETN.US,D,19900319,000000,2.94243,2.94567,2.93524,2.94243,423781.84863706,0
+ETN.US,D,19900320,000000,2.94567,2.9741,2.94243,2.94567,232397.80922096,0
+ETN.US,D,19900321,000000,2.94243,2.97745,2.94243,2.95974,411256.83757023,0
+ETN.US,D,19900322,000000,2.96692,2.99525,2.95974,2.96692,644791.06639618,0
+ETN.US,D,19900323,000000,2.95974,2.96692,2.95294,2.95974,273411.57902582,0
+ETN.US,D,19900326,000000,2.9741,2.98797,2.9741,2.9741,553653.87338757,0
+ETN.US,D,19900327,000000,2.9741,3.01248,2.96692,3.00587,273411.57902582,0
+ETN.US,D,19900328,000000,2.9986,3.02673,2.99525,3.01248,292776.45370803,0
+ETN.US,D,19900329,000000,2.9986,3.00587,2.99525,2.9986,202777.71325541,0
+ETN.US,D,19900330,000000,2.9986,3.01248,2.99525,2.9986,501250.49564537,0
+ETN.US,D,19900402,000000,2.9986,2.9986,2.95974,2.96692,524035.81037301,0
+ETN.US,D,19900403,000000,2.9741,2.9986,2.9741,2.99525,846431.34357111,0
+ETN.US,D,19900404,000000,2.97745,2.99525,2.96692,2.9741,427202.2886825,0
+ETN.US,D,19900405,000000,2.9741,3.00587,2.95974,2.95974,555937.89382802,0
+ETN.US,D,19900406,000000,2.96692,2.9741,2.94243,2.95974,691497.09898097,0
+ETN.US,D,19900409,000000,2.95974,2.9741,2.95974,2.96692,292776.45370803,0
+ETN.US,D,19900410,000000,2.95974,2.95974,2.94567,2.94567,575296.66965724,0
+ETN.US,D,19900411,000000,2.94243,2.96692,2.94243,2.95294,207336.60585684,0
+ETN.US,D,19900412,000000,2.95294,2.95974,2.95294,2.95294,415807.59836768,0
+ETN.US,D,19900416,000000,2.92836,2.95294,2.92836,2.94243,1001363.5552102,0
+ETN.US,D,19900417,000000,2.94243,2.94243,2.91783,2.93524,423781.84863706,0
+ETN.US,D,19900418,000000,2.94567,2.94567,2.87926,2.88634,714284.44665961,0
+ETN.US,D,19900419,000000,2.87926,2.89293,2.86548,2.86548,1036678.9633822,0
+ETN.US,D,19900420,000000,2.87926,2.87926,2.84758,2.84758,1577800.7103744,0
+ETN.US,D,19900423,000000,2.84758,2.85083,2.81945,2.82643,797446.37292335,0
+ETN.US,D,19900424,000000,2.8404,2.8404,2.81945,2.81945,1736150.3126325,0
+ETN.US,D,19900425,000000,2.82643,2.85083,2.82643,2.85083,1223509.1925744,0
+ETN.US,D,19900426,000000,2.86548,2.92836,2.85083,2.92836,1144898.0271081,0
+ETN.US,D,19900427,000000,2.91783,2.94243,2.91783,2.92836,1736150.3126325,0
+ETN.US,D,19900430,000000,2.91783,2.94243,2.91783,2.94243,2042600.3947183,0
+ETN.US,D,19900501,000000,2.93524,2.95294,2.92836,2.92836,161769.02582803,0
+ETN.US,D,19900502,000000,2.94243,2.94243,2.92836,2.93524,856685.54837895,0
+ETN.US,D,19900503,000000,2.93524,2.94567,2.93524,2.93524,372524.03877932,0
+ETN.US,D,19900504,000000,2.94243,3.01621,2.94243,2.9986,436318.04093435,0
+ETN.US,D,19900507,000000,2.98797,3.0827,2.98797,3.07583,508085.27688325,0
+ETN.US,D,19900508,000000,3.07583,3.15344,3.07583,3.14281,422646.44550756,0
+ETN.US,D,19900509,000000,3.14281,3.18149,3.14281,3.1739,698333.91316986,0
+ETN.US,D,19900510,000000,3.16358,3.18827,3.15344,3.17096,1034399.0088438,0
+ETN.US,D,19900511,000000,3.1739,3.24071,3.1739,3.22329,694917.53902641,0
+ETN.US,D,19900514,000000,3.20215,3.25134,3.18827,3.21631,988832.44529043,0
+ETN.US,D,19900515,000000,3.20942,3.26904,3.20942,3.26904,928451.76785236,0
+ETN.US,D,19900516,000000,3.27612,3.27612,3.23027,3.25842,528591.65354794,0
+ETN.US,D,19900517,000000,3.24071,3.27612,3.24071,3.26196,609475.65822422,0
+ETN.US,D,19900518,000000,3.25134,3.27612,3.25134,3.27612,233541.34415443,0
+ETN.US,D,19900521,000000,3.27612,3.29,3.26904,3.28281,306449.06561032,0
+ETN.US,D,19900522,000000,3.29,3.30406,3.28281,3.29698,778074.38291266,0
+ETN.US,D,19900523,000000,3.30406,3.30406,3.29,3.30406,260878.43615502,0
+ETN.US,D,19900524,000000,3.29,3.30406,3.28281,3.29698,518337.4487401,0
+ETN.US,D,19900525,000000,3.28281,3.30406,3.28281,3.29,194806.51241253,0
+ETN.US,D,19900529,000000,3.27612,3.32148,3.27612,3.30406,1051489.011365,0
+ETN.US,D,19900530,000000,3.31115,3.32856,3.29698,3.31115,981997.66405254,0
+ETN.US,D,19900531,000000,3.29,3.32148,3.29,3.30406,275689.5006133,0
+ETN.US,D,19900601,000000,3.29698,3.32148,3.23027,3.23382,1285028.3225685,0
+ETN.US,D,19900604,000000,3.23382,3.27612,3.23027,3.26904,1655271.3903337,0
+ETN.US,D,19900605,000000,3.29698,3.33899,3.29698,3.33899,476189.29228125,0
+ETN.US,D,19900606,000000,3.36378,3.39891,3.3564,3.37775,614032.51787464,0
+ETN.US,D,19900607,000000,3.38828,3.38828,3.33899,3.34607,174298.10279684,0
+ETN.US,D,19900608,000000,3.34971,3.36378,3.31115,3.31793,149235.88295722,0
+ETN.US,D,19900611,000000,3.31115,3.3564,3.31115,3.3564,325811.90734154,0
+ETN.US,D,19900612,000000,3.34971,3.43747,3.33899,3.43747,288218.57758211,0
+ETN.US,D,19900613,000000,3.43058,3.43747,3.40598,3.41661,370242.05128986,0
+ETN.US,D,19900614,000000,3.40598,3.40598,3.38828,3.38828,295053.35882001,0
+ETN.US,D,19900615,000000,3.32148,3.34971,3.31793,3.33899,1535651.5374401,0
+ETN.US,D,19900618,000000,3.34971,3.3564,3.33899,3.34971,439730.34917581,0
+ETN.US,D,19900619,000000,3.34607,3.36378,3.33899,3.3564,373659.44190881,0
+ETN.US,D,19900620,000000,3.36378,3.37056,3.32856,3.34607,290493.4497431,0
+ETN.US,D,19900621,000000,3.34607,3.37056,3.32856,3.37056,297333.31335847,0
+ETN.US,D,19900622,000000,3.38503,3.4233,3.37775,3.37775,1049208.040351,0
+ETN.US,D,19900625,000000,3.38503,3.38828,3.36378,3.36378,349733.64167418,0
+ETN.US,D,19900626,000000,3.37775,3.41661,3.36378,3.36378,504669.91921531,0
+ETN.US,D,19900627,000000,3.37775,3.40598,3.36378,3.37775,465936.1039489,0
+ETN.US,D,19900628,000000,3.37056,3.38828,3.37056,3.37775,1093641.2337259,0
+ETN.US,D,19900629,000000,3.37775,3.40598,3.37056,3.38503,732512.90173683,0
+ETN.US,D,19900702,000000,3.37056,3.38503,3.36378,3.38503,689220.193869,0
+ETN.US,D,19900703,000000,3.37775,3.38828,3.37775,3.38503,565042.4648494,0
+ETN.US,D,19900705,000000,3.37775,3.37775,3.32856,3.33899,365685.19163944,0
+ETN.US,D,19900706,000000,3.31793,3.3564,3.31793,3.3564,416951.13330114,0
+ETN.US,D,19900709,000000,3.34971,3.3564,3.32148,3.33899,341761.42435579,0
+ETN.US,D,19900710,000000,3.33899,3.33899,3.30406,3.30406,704030.24185177,0
+ETN.US,D,19900711,000000,3.30406,3.3564,3.30406,3.34971,952374.5186605,0
+ETN.US,D,19900712,000000,3.34607,3.38828,3.34607,3.38828,280245.34378822,0
+ETN.US,D,19900713,000000,3.38828,3.4233,3.38503,3.41661,942123.36327916,0
+ETN.US,D,19900716,000000,3.40952,3.43058,3.40598,3.41661,610617.16020669,0
+ETN.US,D,19900717,000000,3.40598,3.4653,3.40598,3.4653,104806.7554844,0
+ETN.US,D,19900718,000000,3.43747,3.43747,3.41661,3.43058,350875.14365666,0
+ETN.US,D,19900719,000000,3.40598,3.43058,3.37775,3.43058,533147.49672289,0
+ETN.US,D,19900720,000000,3.41661,3.43058,3.34607,3.34607,497829.03912443,0
+ETN.US,D,19900723,000000,3.31793,3.32148,3.23027,3.29698,734789.8068488,0
+ETN.US,D,19900724,000000,3.28281,3.32148,3.23027,3.31793,292776.45370803,0
+ETN.US,D,19900725,000000,3.31115,3.34607,3.29,3.34607,221006.16833263,0
+ETN.US,D,19900726,000000,3.32856,3.32856,3.25842,3.26904,557073.29695751,0
+ETN.US,D,19900727,000000,3.28281,3.28281,3.20215,3.23027,566192.09863585,0
+ETN.US,D,19900730,000000,3.21631,3.32856,3.21631,3.32856,378218.33451024,0
+ETN.US,D,19900731,000000,3.3322,3.3322,3.27239,3.27956,228978.38565102,0
+ETN.US,D,19900801,000000,3.29364,3.33899,3.2655,3.31449,311004.90878527,0
+ETN.US,D,19900802,000000,3.27239,3.27239,3.20215,3.22673,287079.10855063,0
+ETN.US,D,19900803,000000,3.20215,3.20215,3.11085,3.11085,860100.9060469,0
+ETN.US,D,19900806,000000,3.06875,3.06875,2.97745,2.97745,561625.07423045,0
+ETN.US,D,19900807,000000,2.98797,3.02299,2.9319,2.95974,914783.22185207,0
+ETN.US,D,19900808,000000,2.94567,2.97745,2.9319,2.94567,299613.26789693,0
+ETN.US,D,19900809,000000,2.95294,2.95294,2.91783,2.91783,901112.64290077,0
+ETN.US,D,19900810,000000,2.91783,2.91783,2.82318,2.82318,1212114.5022595,0
+ETN.US,D,19900813,000000,2.82318,2.84414,2.82318,2.83007,804282.17063674,0
+ETN.US,D,19900814,000000,2.84414,2.88999,2.84414,2.8826,324673.45478556,0
+ETN.US,D,19900815,000000,2.86548,2.87219,2.82318,2.82318,737066.71196078,0
+ETN.US,D,19900816,000000,2.82318,2.83696,2.82318,2.82318,609475.65822422,0
+ETN.US,D,19900817,000000,2.79515,2.80538,2.70346,2.72816,903389.54801274,0
+ETN.US,D,19900820,000000,2.74261,2.79515,2.73524,2.78099,224424.57542707,0
+ETN.US,D,19900821,000000,2.76357,2.76357,2.71772,2.72816,1738428.23422,0
+ETN.US,D,19900822,000000,2.72116,2.73524,2.72116,2.72116,968325.05215026,0
+ETN.US,D,19900823,000000,2.66135,2.69293,2.66135,2.68989,1708812.2041564,0
+ETN.US,D,19900824,000000,2.69293,2.7073,2.64,2.70346,1408062.5166546,0
+ETN.US,D,19900827,000000,2.70346,2.74901,2.70346,2.72116,739348.69945023,0
+ETN.US,D,19900828,000000,2.7073,2.71772,2.70346,2.7073,784917.29595453,0
+ETN.US,D,19900829,000000,2.69293,2.73524,2.69293,2.73524,504669.91921531,0
+ETN.US,D,19900830,000000,2.74901,2.76642,2.74261,2.74261,487579.91669407,0
+ETN.US,D,19900831,000000,2.75618,2.78099,2.74901,2.77745,154931.19516365,0
+ETN.US,D,19900904,000000,2.76357,2.76357,2.74901,2.76357,311004.90878527,0
+ETN.US,D,19900905,000000,2.74901,2.77745,2.74901,2.76642,269995.20488238,0
+ETN.US,D,19900906,000000,2.76642,2.77745,2.74261,2.74261,1880831.3688903,0
+ETN.US,D,19900907,000000,2.74261,2.74901,2.72116,2.72116,1254267.7410959,0
+ETN.US,D,19900910,000000,2.73524,2.73524,2.69293,2.69293,946685.30530707,0
+ETN.US,D,19900911,000000,2.67533,2.67533,2.60538,2.616,1572103.3652171,0
+ETN.US,D,19900912,000000,2.57704,2.59141,2.57704,2.59141,488719.38572556,0
+ETN.US,D,19900913,000000,2.59141,2.61924,2.56357,2.56357,426064.852602,0
+ETN.US,D,19900914,000000,2.56357,2.56357,2.50001,2.51408,1075412.7786486,0
+ETN.US,D,19900917,000000,2.51408,2.52441,2.50001,2.50001,159486.02186308,0
+ETN.US,D,19900918,000000,2.51408,2.52441,2.45801,2.51772,828202.88849388,0
+ETN.US,D,19900919,000000,2.50316,2.51772,2.48958,2.48958,372524.03877932,0
+ETN.US,D,19900920,000000,2.47561,2.51408,2.47168,2.48613,362271.86692247,0
+ETN.US,D,19900921,000000,2.52441,2.52441,2.48613,2.50316,848709.26515857,0
+ETN.US,D,19900924,000000,2.50001,2.50316,2.47168,2.47168,901112.64290077,0
+ETN.US,D,19900925,000000,2.48613,2.48958,2.45073,2.45801,568466.97079683,0
+ETN.US,D,19900926,000000,2.44383,2.47168,2.43685,2.43685,533147.49672289,0
+ETN.US,D,19900927,000000,2.45073,2.46105,2.38746,2.38746,444291.27472824,0
+ETN.US,D,19900928,000000,2.34899,2.40164,2.32815,2.40164,988832.44529043,0
+ETN.US,D,19901001,000000,2.38746,2.41235,2.37349,2.40164,481887.65391415,0
+ETN.US,D,19901002,000000,2.40164,2.43685,2.40164,2.41551,489860.88770803,0
+ETN.US,D,19901003,000000,2.40164,2.41551,2.38432,2.38746,1084525.4814739,0
+ETN.US,D,19901004,000000,2.38746,2.38746,2.35617,2.37349,592387.68865397,0
+ETN.US,D,19901005,000000,2.33493,2.35943,2.32087,2.33493,1220092.8184309,0
+ETN.US,D,19901008,000000,2.34899,2.38746,2.34899,2.35943,426064.852602,0
+ETN.US,D,19901009,000000,2.34899,2.38432,2.34899,2.35943,797446.37292335,0
+ETN.US,D,19901010,000000,2.34899,2.35943,2.32087,2.32087,1016173.6031931,0
+ETN.US,D,19901011,000000,2.32087,2.32815,2.31398,2.32087,616309.42298662,0
+ETN.US,D,19901012,000000,2.32087,2.34212,2.3,2.31398,623149.286602,0
+ETN.US,D,19901015,000000,2.32815,2.34899,2.28229,2.28229,915918.62498156,0
+ETN.US,D,19901016,000000,2.29646,2.3,2.26144,2.28229,1110730.2197716,0
+ETN.US,D,19901017,000000,2.29646,2.31044,2.28229,2.28229,326953.40932401,0
+ETN.US,D,19901018,000000,2.28229,2.32815,2.28229,2.3,792891.54622391,0
+ETN.US,D,19901019,000000,2.34899,2.34899,2.31044,2.32815,436318.04093435,0
+ETN.US,D,19901022,000000,2.3,2.32815,2.3,2.32815,272273.12646984,0
+ETN.US,D,19901023,000000,2.31398,2.32815,2.28229,2.28229,272273.12646984,0
+ETN.US,D,19901024,000000,2.28229,2.34899,2.28229,2.31398,821369.12373148,0
+ETN.US,D,19901025,000000,2.31398,2.32815,2.28229,2.28229,397585.24214344,0
+ETN.US,D,19901026,000000,2.28229,2.28584,2.22622,2.22622,403275.47197237,0
+ETN.US,D,19901029,000000,2.23321,2.26834,2.23321,2.25396,1413753.762959,0
+ETN.US,D,19901030,000000,2.24009,2.31732,2.24009,2.31732,848709.26515857,0
+ETN.US,D,19901031,000000,2.31044,2.31044,2.26834,2.26834,232397.80922096,0
+ETN.US,D,19901101,000000,2.26834,2.30699,2.26834,2.29646,199360.32263647,0
+ETN.US,D,19901102,000000,2.28229,2.30699,2.28229,2.30699,555937.89382802,0
+ETN.US,D,19901105,000000,2.29262,2.33847,2.29262,2.33847,469352.47809235,0
+ETN.US,D,19901106,000000,2.33847,2.36671,2.32461,2.34556,350875.14365666,0
+ETN.US,D,19901107,000000,2.35244,2.35244,2.31732,2.32461,332646.68857944,0
+ETN.US,D,19901108,000000,2.31732,2.35943,2.29646,2.33169,860100.9060469,0
+ETN.US,D,19901109,000000,2.34556,2.38746,2.34556,2.38058,1018449.4918295,0
+ETN.US,D,19901112,000000,2.38058,2.40862,2.38058,2.39484,603776.28011582,0
+ETN.US,D,19901113,000000,2.39484,2.41551,2.38746,2.41551,800860.7141158,0
+ETN.US,D,19901114,000000,2.41551,2.44383,2.40862,2.41924,1670078.3888901,0
+ETN.US,D,19901115,000000,2.43341,2.47168,2.43341,2.45801,823649.07826995,0
+ETN.US,D,19901116,000000,2.45801,2.46105,2.41924,2.43341,338346.06668784,0
+ETN.US,D,19901119,000000,2.44383,2.47168,2.43341,2.44728,202777.71325541,0
+ETN.US,D,19901120,000000,2.44728,2.47168,2.44383,2.45801,1167685.3747867,0
+ETN.US,D,19901121,000000,2.46105,2.51772,2.46105,2.51054,442013.35314076,0
+ETN.US,D,19901123,000000,2.51772,2.54557,2.51772,2.51772,111644.58614879,0
+ETN.US,D,19901126,000000,2.48958,2.52441,2.47168,2.52441,348593.1561672,0
+ETN.US,D,19901127,000000,2.53169,2.53169,2.49657,2.50316,313280.79742173,0
+ETN.US,D,19901128,000000,2.48958,2.53867,2.48958,2.52441,142400.08524384,0
+ETN.US,D,19901129,000000,2.52441,2.53169,2.51772,2.52441,496692.61951944,0
+ETN.US,D,19901130,000000,2.52441,2.56661,2.52441,2.56002,911360.74885563,0
+ETN.US,D,19901203,000000,2.57379,2.62958,2.57379,2.62958,721119.22789751,0
+ETN.US,D,19901204,000000,2.61924,2.69647,2.60194,2.69647,670994.78821827,0
+ETN.US,D,19901205,000000,2.69647,2.7317,2.68231,2.72481,822507.57628747,0
+ETN.US,D,19901206,000000,2.73524,2.74901,2.66135,2.66135,562766.57621293,0
+ETN.US,D,19901207,000000,2.66135,2.71064,2.66135,2.69647,1183634.8918009,0
+ETN.US,D,19901210,000000,2.69647,2.74901,2.68989,2.74557,917062.15991503,0
+ETN.US,D,19901211,000000,2.73524,2.73524,2.68231,2.68989,291636.98467656,0
+ETN.US,D,19901212,000000,2.69647,2.78443,2.69647,2.78099,182271.33659073,0
+ETN.US,D,19901213,000000,2.77025,2.78099,2.75973,2.75973,563906.04524442,0
+ETN.US,D,19901214,000000,2.74557,2.74901,2.68231,2.69647,726816.57305492,0
+ETN.US,D,19901217,000000,2.69647,2.71064,2.68231,2.71064,243793.51601128,0
+ETN.US,D,19901218,000000,2.71064,2.71772,2.68989,2.71064,247210.90663023,0
+ETN.US,D,19901219,000000,2.70346,2.71064,2.68989,2.69647,2350188.9293603,0
+ETN.US,D,19901220,000000,2.68231,2.71064,2.66882,2.69647,1308953.1063275,0
+ETN.US,D,19901221,000000,2.72481,2.72481,2.70346,2.71064,1491224.4429184,0
+ETN.US,D,19901224,000000,2.71064,2.72481,2.70346,2.71772,322396.54967359,0
+ETN.US,D,19901226,000000,2.71772,2.74557,2.71772,2.74557,808836.99733619,0
+ETN.US,D,19901227,000000,2.7317,2.73524,2.71064,2.71772,1316925.323646,0
+ETN.US,D,19901228,000000,2.72481,2.73524,2.71772,2.73524,356570.45586307,0
+ETN.US,D,19901231,000000,2.73524,2.74557,2.72481,2.74557,277965.38924977,0
+ETN.US,D,19910102,000000,2.74557,2.76642,2.71772,2.7317,658462.66182297,0
+ETN.US,D,19910103,000000,2.72481,2.72481,2.68989,2.69647,1315778.739286,0
+ETN.US,D,19910104,000000,2.70346,2.71772,2.69647,2.71064,337204.56470536,0
+ETN.US,D,19910107,000000,2.69647,2.72481,2.68989,2.71064,279104.85828125,0
+ETN.US,D,19910108,000000,2.71064,2.71064,2.68989,2.69647,292776.45370803,0
+ETN.US,D,19910109,000000,2.68989,2.74901,2.61924,2.65437,1319204.261709,0
+ETN.US,D,19910110,000000,2.65437,2.69647,2.64768,2.69647,272273.12646984,0
+ETN.US,D,19910111,000000,2.68989,2.68989,2.64404,2.66882,775798.49427618,0
+ETN.US,D,19910114,000000,2.64768,2.64768,2.60194,2.63341,176581.10676179,0
+ETN.US,D,19910115,000000,2.60194,2.60538,2.56661,2.59141,394165.8185735,0
+ETN.US,D,19910116,000000,2.57704,2.59141,2.56661,2.56661,380494.22314671,0
+ETN.US,D,19910117,000000,2.60194,2.66882,2.60194,2.60538,1588050.8492802,0
+ETN.US,D,19910118,000000,2.60538,2.63341,2.60538,2.62958,878331.39407511,0
+ETN.US,D,19910121,000000,2.616,2.64404,2.60538,2.63341,398723.69469942,0
+ETN.US,D,19910122,000000,2.64404,2.68989,2.62958,2.66882,349733.64167418,0
+ETN.US,D,19910123,000000,2.67533,2.68231,2.66135,2.66135,209615.5439198,0
+ETN.US,D,19910124,000000,2.66135,2.69647,2.66135,2.68231,317840.70649865,0
+ETN.US,D,19910125,000000,2.69647,2.73524,2.68989,2.72481,915918.62498156,0
+ETN.US,D,19910128,000000,2.72481,2.74901,2.70346,2.74901,2120062.9428737,0
+ETN.US,D,19910129,000000,2.76642,2.81245,2.76642,2.79515,545679.62311818,0
+ETN.US,D,19910130,000000,2.80538,3.10396,2.80538,3.07583,1649570.9957499,0
+ETN.US,D,19910131,000000,3.05478,3.07583,3.03037,3.03686,525174.262929,0
+ETN.US,D,19910201,000000,3.02673,3.03686,2.9986,3.02673,1296419.9634568,0
+ETN.US,D,19910204,000000,3.02673,3.10396,3.02673,3.08644,694917.53902641,0
+ETN.US,D,19910205,000000,3.08644,3.1563,3.0827,3.12157,2969911.6770638,0
+ETN.US,D,19910206,000000,3.11803,3.1739,3.09333,3.14961,378218.33451024,0
+ETN.US,D,19910207,000000,3.16702,3.24071,3.1563,3.22673,314419.24997772,0
+ETN.US,D,19910208,000000,3.20569,3.29698,3.17774,3.29698,833898.2007003,0
+ETN.US,D,19910211,000000,3.28281,3.29698,3.24071,3.29698,1144898.0271081,0
+ETN.US,D,19910212,000000,3.29,3.31115,3.12846,3.14588,1343122.946615,0
+ETN.US,D,19910213,000000,3.12846,3.19881,3.08644,3.19526,682387.4455821,0
+ETN.US,D,19910214,000000,3.21286,3.22673,3.1739,3.19881,478466.19739321,0
+ETN.US,D,19910215,000000,3.19526,3.24071,3.18443,3.21286,833898.2007003,0
+ETN.US,D,19910219,000000,3.22673,3.22673,3.19881,3.21286,580995.03129015,0
+ETN.US,D,19910220,000000,3.20569,3.20569,3.1739,3.18443,352012.57973714,0
+ETN.US,D,19910221,000000,3.1739,3.1739,3.10396,3.12846,296197.91022897,0
+ETN.US,D,19910222,000000,3.11803,3.11803,3.04778,3.07583,984272.53621351,0
+ETN.US,D,19910225,000000,3.10396,3.18443,3.0827,3.1563,1131230.4975832,0
+ETN.US,D,19910226,000000,3.14961,3.19881,3.14588,3.1563,753014.19602403,0
+ETN.US,D,19910227,000000,3.16702,3.19881,3.14961,3.19881,85441.880802193,0
+ETN.US,D,19910228,000000,3.18443,3.21286,3.18443,3.18443,304168.09459637,0
+ETN.US,D,19910301,000000,3.18443,3.20569,3.16702,3.19526,596945.5647799,0
+ETN.US,D,19910304,000000,3.19881,3.28281,3.19881,3.24789,459101.322711,0
+ETN.US,D,19910305,000000,3.24789,3.33899,3.24789,3.31115,639093.72123877,0
+ETN.US,D,19910306,000000,3.32522,3.32522,3.21286,3.24071,470492.96359934,0
+ETN.US,D,19910307,000000,3.25508,3.32522,3.24789,3.29698,408978.91598276,0
+ETN.US,D,19910308,000000,3.32522,3.3322,3.26196,3.29698,553653.87338757,0
+ETN.US,D,19910311,000000,3.28281,3.31115,3.28281,3.30406,684663.33421857,0
+ETN.US,D,19910312,000000,3.29,3.30406,3.28281,3.28281,329230.31443598,0
+ETN.US,D,19910313,000000,3.29,3.32522,3.29,3.32522,111644.58614879,0
+ETN.US,D,19910314,000000,3.33899,3.40952,3.33899,3.3743,873772.50147368,0
+ETN.US,D,19910315,000000,3.3743,3.37775,3.35315,3.37775,1127816.1563909,0
+ETN.US,D,19910318,000000,3.37775,3.38503,3.36034,3.3743,177715.4934158,0
+ETN.US,D,19910319,000000,3.36722,3.36722,3.32522,3.33899,896558.83267684,0
+ETN.US,D,19910320,000000,3.33899,3.33899,3.28281,3.28281,1445655.846414,0
+ETN.US,D,19910321,000000,3.28281,3.29698,3.24071,3.24071,758712.55765693,0
+ETN.US,D,19910322,000000,3.25508,3.25508,3.21286,3.21286,447705.61592069,0
+ETN.US,D,19910325,000000,3.23382,3.29698,3.21975,3.27612,238096.17085387,0
+ETN.US,D,19910326,000000,3.27612,3.29,3.24071,3.28281,520615.37032758,0
+ETN.US,D,19910327,000000,3.29698,3.31115,3.21975,3.21975,264297.85972496,0
+ETN.US,D,19910328,000000,3.21286,3.21286,3.12846,3.12846,345184.91382772,0
+ETN.US,D,19910401,000000,3.13917,3.18443,3.12846,3.14588,1091359.2462364,0
+ETN.US,D,19910402,000000,3.16702,3.1739,3.13917,3.1739,933008.62750279,0
+ETN.US,D,19910403,000000,3.16702,3.19526,3.1563,3.1739,696057.00805789,0
+ETN.US,D,19910404,000000,3.1739,3.22673,3.1739,3.20569,947817.65901007,0
+ETN.US,D,19910405,000000,3.19526,3.19526,3.14588,3.1739,1469578.5972222,0
+ETN.US,D,19910408,000000,3.16702,3.16702,3.14961,3.16702,431759.14833292,0
+ETN.US,D,19910409,000000,3.14961,3.1739,3.12846,3.14588,469352.47809235,0
+ETN.US,D,19910410,000000,3.13917,3.13917,3.04778,3.07583,686942.27228153,0
+ETN.US,D,19910411,000000,3.08644,3.12846,3.07583,3.07583,521758.90526104,0
+ETN.US,D,19910412,000000,3.08644,3.13917,3.08644,3.12157,423781.84863706,0
+ETN.US,D,19910415,000000,3.13917,3.14961,3.12846,3.14588,432897.60088891,0
+ETN.US,D,19910416,000000,3.14588,3.24789,3.14588,3.23382,1172245.2838636,0
+ETN.US,D,19910417,000000,3.23382,3.29698,3.21975,3.29698,641375.70872822,0
+ETN.US,D,19910418,000000,3.28281,3.32522,3.28281,3.29698,637955.26868278,0
+ETN.US,D,19910419,000000,3.30406,3.30406,3.23382,3.23382,694917.53902641,0
+ETN.US,D,19910422,000000,3.24071,3.26904,3.24071,3.24789,659602.13085445,0
+ETN.US,D,19910423,000000,3.25508,3.37775,3.25508,3.29698,1441097.9702881,0
+ETN.US,D,19910424,000000,3.29698,3.29698,3.20569,3.21975,374797.8944648,0
+ETN.US,D,19910425,000000,3.20569,3.36722,3.19526,3.32522,1992472.9056126,0
+ETN.US,D,19910426,000000,3.31115,3.31115,3.26904,3.27612,1539067.9115835,0
+ETN.US,D,19910429,000000,3.26196,3.28281,3.26196,3.26196,504669.91921531,0
+ETN.US,D,19910430,000000,3.27239,3.31449,3.27239,3.28654,541119.71404127,0
+ETN.US,D,19910501,000000,3.2655,3.29364,3.2655,3.28654,1786275.7687873,0
+ETN.US,D,19910502,000000,3.27239,3.27239,3.21631,3.25134,893138.3926314,0
+ETN.US,D,19910503,000000,3.23027,3.25134,3.21631,3.24445,554793.34241904,0
+ETN.US,D,19910506,000000,3.23717,3.25134,3.20215,3.20942,95695.069134536,0
+ETN.US,D,19910507,000000,3.20215,3.21631,3.20215,3.20942,223285.1063956,0
+ETN.US,D,19910508,000000,3.20215,3.20215,3.1739,3.1739,1771470.803182,0
+ETN.US,D,19910509,000000,3.1739,3.20215,3.16702,3.18827,2204367.3875954,0
+ETN.US,D,19910510,000000,3.18827,3.21631,3.18827,3.19526,299613.26789693,0
+ETN.US,D,19910513,000000,3.19526,3.19526,3.1739,3.18149,117335.83245322,0
+ETN.US,D,19910514,000000,3.1739,3.1739,3.09707,3.09707,1068573.9315087,0
+ETN.US,D,19910515,000000,3.08979,3.09707,2.97745,3.01248,1142626.2043736,0
+ETN.US,D,19910516,000000,3.01955,3.07583,3.01955,3.06186,511497.58512474,0
+ETN.US,D,19910517,000000,3.06186,3.08979,3.06186,3.08979,446568.1798402,0
+ETN.US,D,19910520,000000,3.08979,3.11803,3.05478,3.06186,389609.97539856,0
+ETN.US,D,19910521,000000,3.06186,3.06186,3.03382,3.04778,930729.68943983,0
+ETN.US,D,19910522,000000,3.0408,3.0408,3.01955,3.03382,437453.44406384,0
+ETN.US,D,19910523,000000,3.02673,3.02673,2.99161,3.01248,653901.73627055,0
+ETN.US,D,19910524,000000,3.00587,3.0827,2.9986,3.07583,902254.14488325,0
+ETN.US,D,19910528,000000,3.0827,3.132,3.07583,3.10396,1245155.0382705,0
+ETN.US,D,19910529,000000,3.11803,3.18827,3.11803,3.16702,451126.05596612,0
+ETN.US,D,19910530,000000,3.16702,3.33555,3.16702,3.28654,1975382.9030914,0
+ETN.US,D,19910531,000000,3.29364,3.39182,3.28654,3.37775,495555.18343895,0
+ETN.US,D,19910603,000000,3.37056,3.39182,3.36378,3.37056,1240594.112718,0
+ETN.US,D,19910604,000000,3.37056,3.38503,3.36378,3.36378,1057181.274145,0
+ETN.US,D,19910605,000000,3.37775,3.37775,3.3564,3.3564,333789.20703741,0
+ETN.US,D,19910606,000000,3.36378,3.41966,3.36378,3.39891,817946.65073505,0
+ETN.US,D,19910607,000000,3.38503,3.41286,3.36378,3.37056,2776246.6666337,0
+ETN.US,D,19910610,000000,3.37775,3.37775,3.3564,3.3564,3401674.8912987,0
+ETN.US,D,19910611,000000,3.37056,3.39891,3.36378,3.39182,4110256.9104234,0
+ETN.US,D,19910612,000000,3.39182,3.39182,3.36378,3.38503,683525.89813808,0
+ETN.US,D,19910613,000000,3.39182,3.41286,3.39182,3.41286,537706.38932431,0
+ETN.US,D,19910614,000000,3.42713,3.58838,3.42713,3.5325,1569826.4601051,0
+ETN.US,D,19910617,000000,3.51814,3.56034,3.49698,3.51125,788335.70304898,0
+ETN.US,D,19910618,000000,3.51125,3.5325,3.51125,3.5325,255184.14042411,0
+ETN.US,D,19910619,000000,3.51814,3.53948,3.47613,3.52523,2530176.2455105,0
+ETN.US,D,19910620,000000,3.51814,3.55335,3.51814,3.52523,2139428.8340315,0
+ETN.US,D,19910621,000000,3.5325,3.53948,3.51125,3.51814,809973.41694116,0
+ETN.US,D,19910624,000000,3.50397,3.50397,3.40598,3.40598,600362.95539885,0
+ETN.US,D,19910625,000000,3.41966,3.43393,3.41966,3.43393,1340849.0909296,0
+ETN.US,D,19910626,000000,3.43393,3.44819,3.42713,3.43393,797446.37292335,0
+ETN.US,D,19910627,000000,3.44819,3.53948,3.43393,3.45498,1553876.9430909,0
+ETN.US,D,19910628,000000,3.45498,3.45498,3.39891,3.40598,554793.34241904,0
+ETN.US,D,19910701,000000,3.41966,3.48321,3.41966,3.46196,1344267.498024,0
+ETN.US,D,19910702,000000,3.4903,3.60942,3.48321,3.60942,1783996.8307244,0
+ETN.US,D,19910703,000000,3.53948,3.59537,3.5325,3.56752,2096141.2085411,0
+ETN.US,D,19910705,000000,3.54617,3.60942,3.54617,3.60942,1507171.9269815,0
+ETN.US,D,19910708,000000,3.59537,3.66571,3.57451,3.63767,1959433.3860771,0
+ETN.US,D,19910709,000000,3.65174,3.65174,3.59537,3.60235,1021871.9648259,0
+ETN.US,D,19910710,000000,3.58838,3.58838,3.48321,3.48321,1749819.8751083,0
+ETN.US,D,19910711,000000,3.46905,3.51814,3.46905,3.51125,1126674.6544083,0
+ETN.US,D,19910712,000000,3.52523,3.56034,3.52523,3.5325,699474.39867684,0
+ETN.US,D,19910715,000000,3.51814,3.51814,3.46196,3.47613,465936.1039489,0
+ETN.US,D,19910716,000000,3.46905,3.49698,3.46905,3.4903,267712.20091742,0
+ETN.US,D,19910717,000000,3.49698,3.49698,3.47613,3.47613,293916.93921502,0
+ETN.US,D,19910718,000000,3.51125,3.56034,3.49698,3.55335,298472.78238995,0
+ETN.US,D,19910719,000000,3.55335,3.56034,3.52523,3.53948,539981.26148528,0
+ETN.US,D,19910722,000000,3.63767,3.70792,3.6235,3.67987,1517425.1153139,0
+ETN.US,D,19910723,000000,3.68656,3.72188,3.65174,3.65174,723392.0671075,0
+ETN.US,D,19910724,000000,3.68656,3.68656,3.66571,3.67279,675548.59844221,0
+ETN.US,D,19910725,000000,3.68656,3.70112,3.65882,3.70112,928451.76785236,0
+ETN.US,D,19910726,000000,3.69384,3.70112,3.66571,3.67987,731371.39975436,0
+ETN.US,D,19910729,000000,3.67279,3.70112,3.67279,3.69384,485301.9951066,0
+ETN.US,D,19910730,000000,3.6903,3.73939,3.6903,3.71834,316700.22099168,0
+ETN.US,D,19910731,000000,3.71834,3.72887,3.69728,3.70792,521758.90526104,0
+ETN.US,D,19910801,000000,3.6903,3.6903,3.64465,3.66934,800860.7141158,0
+ETN.US,D,19910802,000000,3.66934,3.66934,3.59537,3.63423,594666.62671694,0
+ETN.US,D,19910805,000000,3.61671,3.64465,3.59537,3.59537,287079.10855063,0
+ETN.US,D,19910806,000000,3.59537,3.64465,3.59537,3.6235,490995.27436203,0
+ETN.US,D,19910807,000000,3.6235,3.63423,3.60618,3.60618,825923.95043092,0
+ETN.US,D,19910808,000000,3.59537,3.61297,3.54312,3.59537,393027.36601752,0
+ETN.US,D,19910809,000000,3.61297,3.61297,3.56034,3.58484,651625.84763408,0
+ETN.US,D,19910812,000000,3.58838,3.58838,3.56034,3.57805,217582.6788607,0
+ETN.US,D,19910813,000000,3.58484,3.59537,3.57805,3.58484,710866.03956517,0
+ETN.US,D,19910814,000000,3.58484,3.58484,3.55335,3.55335,747324.98267059,0
+ETN.US,D,19910815,000000,3.55335,3.58484,3.55335,3.56034,798585.84195482,0
+ETN.US,D,19910816,000000,3.56034,3.56752,3.49698,3.54981,2011840.8297213,0
+ETN.US,D,19910819,000000,3.48321,3.51125,3.44101,3.44101,1214393.4403225,0
+ETN.US,D,19910820,000000,3.46196,3.49698,3.44819,3.4903,634542.96044132,0
+ETN.US,D,19910821,000000,3.51125,3.6235,3.51125,3.58838,680104.44161715,0
+ETN.US,D,19910822,000000,3.59537,3.64121,3.59537,3.61297,259738.96712354,0
+ETN.US,D,19910823,000000,3.61671,3.67987,3.61671,3.67987,1086804.4195369,0
+ETN.US,D,19910826,000000,3.67279,3.6903,3.66207,3.66934,277965.38924977,0
+ETN.US,D,19910827,000000,3.66207,3.70112,3.64465,3.67279,330370.79994296,0
+ETN.US,D,19910828,000000,3.6903,3.70792,3.67987,3.69728,608334.15624174,0
+ETN.US,D,19910829,000000,3.69728,3.69728,3.64465,3.66207,320119.64456161,0
+ETN.US,D,19910830,000000,3.65174,3.67987,3.65174,3.66207,121895.74153014,0
+ETN.US,D,19910903,000000,3.67279,3.71834,3.66934,3.66934,325811.90734154,0
+ETN.US,D,19910904,000000,3.66934,3.70112,3.66934,3.70112,668716.86663081,0
+ETN.US,D,19910905,000000,3.71834,3.71834,3.65174,3.66207,280245.34378822,0
+ETN.US,D,19910906,000000,3.66934,3.66934,3.6235,3.64465,192527.57434956,0
+ETN.US,D,19910909,000000,3.64465,3.64465,3.60618,3.60618,97970.957771011,0
+ETN.US,D,19910910,000000,3.60618,3.61297,3.56752,3.56752,259738.96712354,0
+ETN.US,D,19910911,000000,3.57805,3.59537,3.54981,3.54981,307588.5346418,0
+ETN.US,D,19910912,000000,3.54312,3.54312,3.50397,3.5325,227846.03194802,0
+ETN.US,D,19910913,000000,3.55335,3.55335,3.51125,3.5325,1670078.3888901,0
+ETN.US,D,19910916,000000,3.56034,3.61671,3.55335,3.59537,494416.73088296,0
+ETN.US,D,19910917,000000,3.61297,3.6235,3.59537,3.59537,175438.58830383,0
+ETN.US,D,19910918,000000,3.58484,3.58484,3.55335,3.56034,55819.751885654,0
+ETN.US,D,19910919,000000,3.54312,3.61297,3.54312,3.54312,1037819.4488892,0
+ETN.US,D,19910920,000000,3.56752,3.61297,3.54312,3.59537,639093.72123877,0
+ETN.US,D,19910923,000000,3.58484,3.58484,3.56034,3.56752,314419.24997772,0
+ETN.US,D,19910924,000000,3.56752,3.57805,3.55335,3.56752,535429.48421234,0
+ETN.US,D,19910925,000000,3.56752,3.58484,3.54981,3.56034,382771.12825868,0
+ETN.US,D,19910926,000000,3.54981,3.58484,3.54981,3.56034,373659.44190881,0
+ETN.US,D,19910927,000000,3.55335,3.58484,3.55335,3.55335,273411.57902582,0
+ETN.US,D,19910930,000000,3.54981,3.54981,3.5325,3.54312,567325.46881436,0
+ETN.US,D,19911001,000000,3.54312,3.54981,3.5325,3.54981,475048.80677426,0
+ETN.US,D,19911002,000000,3.5325,3.5325,3.48321,3.48321,768962.6965628,0
+ETN.US,D,19911003,000000,3.46905,3.46905,3.38503,3.38503,496692.61951944,0
+ETN.US,D,19911004,000000,3.38503,3.40598,3.34273,3.34273,762129.94827588,0
+ETN.US,D,19911007,000000,3.34273,3.34273,3.29698,3.29698,712004.49212116,0
+ETN.US,D,19911008,000000,3.30406,3.32148,3.28654,3.30406,505808.37177129,0
+ETN.US,D,19911009,000000,3.29698,3.30406,3.28654,3.30406,465936.1039489,0
+ETN.US,D,19911010,000000,3.30406,3.37056,3.30406,3.36378,1115284.0299955,0
+ETN.US,D,19911011,000000,3.3564,3.41286,3.34971,3.39891,844150.37255714,0
+ETN.US,D,19911014,000000,3.39891,3.44819,3.39891,3.44819,591248.2196225,0
+ETN.US,D,19911015,000000,3.43393,3.44819,3.40598,3.44101,751874.72699256,0
+ETN.US,D,19911016,000000,3.42713,3.42713,3.40598,3.41966,705163.61203028,0
+ETN.US,D,19911017,000000,3.40598,3.46905,3.39891,3.46905,538842.8089293,0
+ETN.US,D,19911018,000000,3.47613,3.5325,3.47613,3.52523,492141.85872199,0
+ETN.US,D,19911021,000000,3.52523,3.59537,3.51814,3.59537,390745.37852805,0
+ETN.US,D,19911022,000000,3.59537,3.61297,3.58838,3.61297,170882.74512889,0
+ETN.US,D,19911023,000000,3.61297,3.6235,3.60618,3.61671,1030977.5523228,0
+ETN.US,D,19911024,000000,3.61671,3.6235,3.61297,3.61671,931872.2078978,0
+ETN.US,D,19911025,000000,3.61297,3.61671,3.57805,3.58484,247210.90663023,0
+ETN.US,D,19911028,000000,3.58838,3.58838,3.58484,3.58838,421509.00942706,0
+ETN.US,D,19911029,000000,3.57805,3.57805,3.52207,3.52867,1045787.6003056,0
+ETN.US,D,19911030,000000,3.53565,3.55699,3.50751,3.50751,365685.19163944,0
+ETN.US,D,19911031,000000,3.50751,3.50751,3.44101,3.44101,231255.29076299,0
+ETN.US,D,19911101,000000,3.44101,3.47613,3.41286,3.46905,1085666.9834565,0
+ETN.US,D,19911104,000000,3.46905,3.46905,3.44101,3.45872,217582.6788607,0
+ETN.US,D,19911105,000000,3.4653,3.4653,3.39182,3.39182,1030977.5523228,0
+ETN.US,D,19911106,000000,3.39182,3.41966,3.39182,3.40235,1353378.1678984,0
+ETN.US,D,19911107,000000,3.40235,3.40952,3.37056,3.37056,567325.46881436,0
+ETN.US,D,19911108,000000,3.37775,3.44101,3.37775,3.44101,896558.83267684,0
+ETN.US,D,19911111,000000,3.43747,3.46905,3.43747,3.45872,151516.85397118,0
+ETN.US,D,19911112,000000,3.45872,3.45872,3.41966,3.41966,287079.10855063,0
+ETN.US,D,19911113,000000,3.39182,3.43058,3.39182,3.43058,277965.38924977,0
+ETN.US,D,19911114,000000,3.43058,3.46905,3.43058,3.46905,342901.90986278,0
+ETN.US,D,19911115,000000,3.48646,3.53565,3.48646,3.49364,665295.41010987,0
+ETN.US,D,19911118,000000,3.47613,3.50112,3.41286,3.41286,1056041.8051134,0
+ETN.US,D,19911119,000000,3.41286,3.41286,3.24071,3.30771,1635903.466225,0
+ETN.US,D,19911120,000000,3.32148,3.34273,3.11469,3.19526,3447237.38895,0
+ETN.US,D,19911121,000000,3.18443,3.32148,3.18443,3.28654,1725899.1572512,0
+ETN.US,D,19911122,000000,3.27956,3.27956,3.24071,3.24071,865797.23472881,0
+ETN.US,D,19911125,000000,3.23027,3.26196,3.22329,3.25842,1244015.5692391,0
+ETN.US,D,19911126,000000,3.25842,3.30771,3.25842,3.30771,1003642.4932732,0
+ETN.US,D,19911127,000000,3.30771,3.30771,3.27956,3.28654,143541.58722631,0
+ETN.US,D,19911129,000000,3.26904,3.26904,3.23382,3.23382,84303.428246208,0
+ETN.US,D,19911202,000000,3.23382,3.37056,3.23382,3.34273,663019.52147339,0
+ETN.US,D,19911203,000000,3.33555,3.34971,3.32148,3.34971,555937.89382802,0
+ETN.US,D,19911204,000000,3.33555,3.33555,3.25134,3.26196,601504.45738133,0
+ETN.US,D,19911205,000000,3.25842,3.28654,3.25134,3.25842,857820.95150844,0
+ETN.US,D,19911206,000000,3.23027,3.30072,3.22329,3.27956,1028700.6472109,0
+ETN.US,D,19911209,000000,3.27956,3.28654,3.25842,3.25842,725673.03812146,0
+ETN.US,D,19911210,000000,3.25842,3.27956,3.24071,3.25842,213030.90158776,0
+ETN.US,D,19911211,000000,3.26904,3.30072,3.23382,3.23382,2384364.8685007,0
+ETN.US,D,19911212,000000,3.25134,3.37775,3.24071,3.34273,569600.34097533,0
+ETN.US,D,19911213,000000,3.3564,3.39182,3.3564,3.39182,172019.16473388,0
+ETN.US,D,19911216,000000,3.37775,3.43058,3.34273,3.38503,814535.35896909,0
+ETN.US,D,19911217,000000,3.38503,3.41286,3.33555,3.33555,658462.66182297,0
+ETN.US,D,19911218,000000,3.33555,3.39182,3.29364,3.39182,495555.18343895,0
+ETN.US,D,19911219,000000,3.39182,3.39182,3.32856,3.34273,845290.85806413,0
+ETN.US,D,19911220,000000,3.34273,3.36378,3.34273,3.34273,1392107.9172628,0
+ETN.US,D,19911223,000000,3.34273,3.41966,3.34273,3.41286,401000.59981139,0
+ETN.US,D,19911224,000000,3.41286,3.49364,3.41286,3.46905,378218.33451024,0
+ETN.US,D,19911226,000000,3.47613,3.47613,3.45872,3.47613,880608.29918708,0
+ETN.US,D,19911227,000000,3.47613,3.54312,3.46905,3.47613,706306.13048824,0
+ETN.US,D,19911230,000000,3.49364,3.64809,3.48646,3.64809,832761.78109532,0
+ETN.US,D,19911231,000000,3.60235,3.69384,3.60235,3.69384,1152879.392706,0
+ETN.US,D,19920102,000000,3.67594,3.67594,3.56398,3.65508,903389.54801274,0
+ETN.US,D,19920103,000000,3.65508,3.65508,3.54312,3.58484,1377300.9187066,0
+ETN.US,D,19920106,000000,3.57805,3.59202,3.54981,3.54981,937568.53657971,0
+ETN.US,D,19920107,000000,3.56398,3.56398,3.52867,3.54312,845290.85806413,0
+ETN.US,D,19920108,000000,3.54981,3.69384,3.54981,3.69384,1591474.3387522,0
+ETN.US,D,19920109,000000,3.7147,3.80629,3.7147,3.77127,1535651.5374401,0
+ETN.US,D,19920110,000000,3.76389,3.76389,3.70112,3.7147,804282.17063674,0
+ETN.US,D,19920113,000000,3.7147,3.7147,3.68331,3.7147,470492.96359934,0
+ETN.US,D,19920114,000000,3.70112,3.757,3.65508,3.74991,1142626.2043736,0
+ETN.US,D,19920115,000000,3.77127,3.77806,3.757,3.76389,493276.24537599,0
+ETN.US,D,19920116,000000,3.76389,3.99922,3.76389,3.99922,2040319.4237044,0
+ETN.US,D,19920117,000000,3.98544,3.98544,3.87289,3.9148,1174521.1725001,0
+ETN.US,D,19920120,000000,3.90093,3.90438,3.88331,3.89375,176581.10676179,0
+ETN.US,D,19920121,000000,3.89375,3.97127,3.89375,3.90438,751874.72699256,0
+ETN.US,D,19920122,000000,3.90093,3.93586,3.85509,3.87289,1064017.0718582,0
+ETN.US,D,19920123,000000,3.87289,3.87643,3.79912,3.80629,558213.78246448,0
+ETN.US,D,19920124,000000,3.81692,3.84446,3.80629,3.82724,612894.06531866,0
+ETN.US,D,19920127,000000,3.81692,3.84839,3.81692,3.84839,209615.5439198,0
+ETN.US,D,19920128,000000,3.84446,3.9148,3.84446,3.90782,373659.44190881,0
+ETN.US,D,19920129,000000,3.92543,4.01337,3.90782,3.96045,460240.79174249,0
+ETN.US,D,19920130,000000,3.94648,3.95376,3.88705,3.93949,469352.47809235,0
+ETN.US,D,19920131,000000,3.92543,3.92543,3.85903,3.86954,330370.79994296,0
+ETN.US,D,19920203,000000,3.88017,3.9148,3.85903,3.9148,1548182.64736,0
+ETN.US,D,19920204,000000,3.90438,3.94648,3.89739,3.90782,363408.28652746,0
+ETN.US,D,19920205,000000,3.92543,3.92543,3.88705,3.90438,1003642.4932732,0
+ETN.US,D,19920206,000000,3.90438,3.93261,3.89739,3.93261,588970.29803502,0
+ETN.US,D,19920207,000000,3.93261,3.97441,3.93261,3.93949,716563.38472257,0
+ETN.US,D,19920210,000000,3.93949,3.99577,3.93949,3.99577,202777.71325541,0
+ETN.US,D,19920211,000000,3.99577,4.00285,3.96773,3.97441,534296.11403383,0
+ETN.US,D,19920212,000000,3.97441,3.97441,3.93261,3.96045,901112.64290077,0
+ETN.US,D,19920213,000000,3.96773,3.96773,3.93261,3.94648,780353.32097563,0
+ETN.US,D,19920214,000000,3.93261,4.0238,3.90782,4.02056,361131.38141549,0
+ETN.US,D,19920218,000000,4.0238,4.11156,4.00285,4.01337,1445655.846414,0
+ETN.US,D,19920219,000000,4.01337,4.0483,3.9816,4.0483,857820.95150844,0
+ETN.US,D,19920220,000000,4.0483,4.13645,4.03108,4.09779,881745.73526757,0
+ETN.US,D,19920221,000000,4.09779,4.16439,4.09051,4.12591,1624509.7923858,0
+ETN.US,D,19920224,000000,4.11156,4.17137,4.11156,4.17137,806561.1086997,0
+ETN.US,D,19920225,000000,4.17137,4.17137,4.11884,4.16439,1009336.7890041,0
+ETN.US,D,19920226,000000,4.16439,4.24142,4.1571,4.24142,815675.84447607,0
+ETN.US,D,19920227,000000,4.24142,4.31885,4.16439,4.16439,1590334.8697208,0
+ETN.US,D,19920228,000000,4.17443,4.18191,4.11884,4.16439,509224.74591475,0
+ETN.US,D,19920302,000000,4.17443,4.17443,4.13645,4.14698,338346.06668784,0
+ETN.US,D,19920303,000000,4.16439,4.19971,4.13979,4.13979,642515.1777597,0
+ETN.US,D,19920304,000000,4.12591,4.13645,4.08362,4.08362,305302.48125036,0
+ETN.US,D,19920305,000000,4.09779,4.12591,4.08362,4.11884,920481.58348498,0
+ETN.US,D,19920306,000000,4.13645,4.14698,4.10467,4.11156,894273.79576089,0
+ETN.US,D,19920309,000000,4.11884,4.11884,4.05205,4.08362,473907.30479179,0
+ETN.US,D,19920310,000000,4.08362,4.09051,4.04142,4.05205,726816.57305492,0
+ETN.US,D,19920311,000000,4.03108,4.03108,3.94648,3.95376,312144.37781674,0
+ETN.US,D,19920312,000000,3.9148,3.97441,3.9148,3.97441,1326034.9770448,0
+ETN.US,D,19920313,000000,4.02056,4.07653,4.02056,4.07653,1430844.7819557,0
+ETN.US,D,19920316,000000,4.07653,4.18191,4.07653,4.17137,773520.57268872,0
+ETN.US,D,19920317,000000,4.23473,4.31885,4.22745,4.31885,1450208.6401625,0
+ETN.US,D,19920318,000000,4.31885,4.33606,4.30842,4.31885,1207559.6755601,0
+ETN.US,D,19920319,000000,4.30842,4.35032,4.29769,4.35032,246072.45407424,0
+ETN.US,D,19920320,000000,4.35032,4.49445,4.35032,4.49445,1193889.0966088,0
+ETN.US,D,19920323,000000,4.48727,4.49445,4.46228,4.48048,1190470.6895143,0
+ETN.US,D,19920324,000000,4.46995,4.52938,4.45934,4.51521,874908.92107868,0
+ETN.US,D,19920325,000000,4.49445,4.49445,4.30842,4.30842,2347907.9583463,0
+ETN.US,D,19920326,000000,4.31885,4.37866,4.31885,4.3645,467075.57298038,0
+ETN.US,D,19920327,000000,4.35731,4.37866,4.30842,4.35731,706306.13048824,0
+ETN.US,D,19920330,000000,4.35032,4.35032,4.26984,4.29081,471632.43263081,0
+ETN.US,D,19920331,000000,4.28028,4.31885,4.26276,4.30842,428339.72476298,0
+ETN.US,D,19920401,000000,4.29769,4.29769,4.2485,4.29081,235810.11746243,0
+ETN.US,D,19920402,000000,4.2485,4.2485,4.17137,4.17443,914783.22185207,0
+ETN.US,D,19920403,000000,4.17443,4.17443,4.09051,4.09779,336065.09567389,0
+ETN.US,D,19920406,000000,4.11156,4.22056,4.11156,4.22056,791748.01129044,0
+ETN.US,D,19920407,000000,4.24142,4.33606,4.24142,4.2485,1552741.5399613,0
+ETN.US,D,19920408,000000,4.2485,4.2485,4.2061,4.22745,988832.44529043,0
+ETN.US,D,19920409,000000,4.22745,4.32574,4.22056,4.32574,2159936.2271716,0
+ETN.US,D,19920410,000000,4.33606,4.43464,4.29081,4.43464,1287309.2935823,0
+ETN.US,D,19920413,000000,4.42401,4.43129,4.34344,4.35032,423781.84863706,0
+ETN.US,D,19920414,000000,4.34344,4.45934,4.34344,4.45934,1355655.0730104,0
+ETN.US,D,19920415,000000,4.45934,4.68028,4.45934,4.68028,2260189.172432,0
+ETN.US,D,19920416,000000,4.62097,4.65236,4.56834,4.57886,3054215.10531,0
+ETN.US,D,19920420,000000,4.57886,4.63139,4.57886,4.63139,2712450.6315276,0
+ETN.US,D,19920421,000000,4.63139,4.63809,4.59627,4.61358,1566408.0530107,0
+ETN.US,D,19920422,000000,4.6068,4.65236,4.60306,4.65236,845290.85806413,0
+ETN.US,D,19920423,000000,4.65236,4.65236,4.59627,4.62097,1471853.4693831,0
+ETN.US,D,19920424,000000,4.6068,4.6068,4.50124,4.50124,561625.07423045,0
+ETN.US,D,19920427,000000,4.50843,4.50843,4.41397,4.43464,1496916.7056982,0
+ETN.US,D,19920428,000000,4.43129,4.43129,4.39616,4.40994,831623.32853933,0
+ETN.US,D,19920429,000000,4.42401,4.46228,4.40325,4.45598,1228065.0357493,0
+ETN.US,D,19920430,000000,4.48382,4.50488,4.48382,4.49071,1048065.5218931,0
+ETN.US,D,19920501,000000,4.49071,4.50488,4.49071,4.50488,858961.43701542,0
+ETN.US,D,19920504,000000,4.50488,4.55397,4.47281,4.47281,1756654.6563463,0
+ETN.US,D,19920505,000000,4.47281,4.55397,4.46651,4.52584,1136929.8756917,0
+ETN.US,D,19920506,000000,4.53292,4.58948,4.53292,4.57886,325811.90734154,0
+ETN.US,D,19920507,000000,4.56096,4.6,4.51895,4.51895,573020.78102077,0
+ETN.US,D,19920508,000000,4.53292,4.54718,4.50488,4.53972,254044.67139263,0
+ETN.US,D,19920511,000000,4.55397,4.62765,4.55397,4.62765,1547043.1783284,0
+ETN.US,D,19920512,000000,4.64183,4.6558,4.62765,4.64871,1157434.2194053,0
+ETN.US,D,19920513,000000,4.63484,4.68757,4.63484,4.6558,677828.55298067,0
+ETN.US,D,19920514,000000,4.64871,4.64871,4.62097,4.62765,1090219.7772049,0
+ETN.US,D,19920515,000000,4.62765,4.62765,4.58948,4.6,388466.44046509,0
+ETN.US,D,19920518,000000,4.61358,4.61358,4.53972,4.54718,659602.13085445,0
+ETN.US,D,19920519,000000,4.54718,4.66986,4.54718,4.64183,609475.65822422,0
+ETN.US,D,19920520,000000,4.62765,4.66622,4.61358,4.66622,1512866.2227124,0
+ETN.US,D,19920521,000000,4.66622,4.66622,4.64183,4.6558,1023012.450333,0
+ETN.US,D,19920522,000000,4.6558,4.68757,4.64871,4.67694,750734.24148557,0
+ETN.US,D,19920526,000000,4.67694,4.71571,4.64183,4.64871,2669165.0389884,0
+ETN.US,D,19920527,000000,4.64183,4.67694,4.64183,4.66986,509224.74591475,0
+ETN.US,D,19920528,000000,4.69446,4.72278,4.66986,4.72278,1144898.0271081,0
+ETN.US,D,19920529,000000,4.71571,4.75093,4.698,4.72949,553653.87338757,0
+ETN.US,D,19920601,000000,4.72949,4.72949,4.66986,4.698,586691.35997206,0
+ETN.US,D,19920602,000000,4.70518,4.78222,4.70518,4.7646,1688308.8769183,0
+ETN.US,D,19920603,000000,4.7646,4.81398,4.7646,4.80336,767824.24400681,0
+ETN.US,D,19920604,000000,4.8314,4.8314,4.78222,4.78566,816815.31350754,0
+ETN.US,D,19920605,000000,4.80336,4.80336,4.74365,4.78566,1465020.7210962,0
+ETN.US,D,19920608,000000,4.78222,4.82087,4.77158,4.81014,778074.38291266,0
+ETN.US,D,19920609,000000,4.81398,4.81398,4.78566,4.79274,340622.97179981,0
+ETN.US,D,19920610,000000,4.78222,4.78566,4.7646,4.77158,758712.55765693,0
+ETN.US,D,19920611,000000,4.77158,4.77158,4.69446,4.72278,734789.8068488,0
+ETN.US,D,19920612,000000,4.70518,4.73646,4.70518,4.73646,583273.96935311,0
+ETN.US,D,19920615,000000,4.72949,4.74365,4.71571,4.72278,689220.193869,0
+ETN.US,D,19920616,000000,4.73646,4.73646,4.66986,4.66986,1138069.3447232,0
+ETN.US,D,19920617,000000,4.64183,4.64183,4.55397,4.56096,1979941.7956928,0
+ETN.US,D,19920618,000000,4.54718,4.55397,4.48382,4.48382,569600.34097533,0
+ETN.US,D,19920619,000000,4.48382,4.49799,4.42401,4.44516,780353.32097563,0
+ETN.US,D,19920622,000000,4.44516,4.48382,4.43129,4.48382,451126.05596612,0
+ETN.US,D,19920623,000000,4.49799,4.64183,4.49799,4.6,672131.20782327,0
+ETN.US,D,19920624,000000,4.6,4.63484,4.6,4.61358,742758.97474071,0
+ETN.US,D,19920625,000000,4.61358,4.62097,4.51895,4.51895,937568.53657971,0
+ETN.US,D,19920626,000000,4.52584,4.55397,4.52584,4.53972,426064.852602,0
+ETN.US,D,19920629,000000,4.53972,4.62097,4.53972,4.62097,652764.30019006,0
+ETN.US,D,19920630,000000,4.62097,4.66986,4.6068,4.63484,1433124.7364942,0
+ETN.US,D,19920701,000000,4.63484,4.63484,4.6068,4.61358,1000223.0697033,0
+ETN.US,D,19920702,000000,4.57128,4.57128,4.40994,4.42401,1802227.3187525,0
+ETN.US,D,19920706,000000,4.41703,4.41703,4.29405,4.32229,896558.83267684,0
+ETN.US,D,19920707,000000,4.30842,4.30842,4.17856,4.26276,2282970.4212577,0
+ETN.US,D,19920708,000000,4.26276,4.29405,4.2061,4.25549,693771.97114195,0
+ETN.US,D,19920709,000000,4.25549,4.39616,4.25549,4.38889,487579.91669407,0
+ETN.US,D,19920710,000000,4.38889,4.39616,4.29405,4.32229,819084.08681554,0
+ETN.US,D,19920713,000000,4.32229,4.37866,4.30093,4.36804,985412.00524499,0
+ETN.US,D,19920714,000000,4.36804,4.40325,4.36804,4.37866,189109.16725511,0
+ETN.US,D,19920715,000000,4.37866,4.37866,4.30093,4.30093,393027.36601752,0
+ETN.US,D,19920716,000000,4.28736,4.33999,4.26276,4.31521,758712.55765693,0
+ETN.US,D,19920717,000000,4.31521,4.31521,4.29405,4.31521,224424.57542707,0
+ETN.US,D,19920720,000000,4.31521,4.43129,4.31521,4.39616,910227.37867714,0
+ETN.US,D,19920721,000000,4.39616,4.40325,4.35731,4.39616,297333.31335847,0
+ETN.US,D,19920722,000000,4.38889,4.38889,4.35032,4.35731,931872.2078978,0
+ETN.US,D,19920723,000000,4.34688,4.35032,4.30093,4.32229,702888.7398693,0
+ETN.US,D,19920724,000000,4.30842,4.36804,4.30093,4.35032,132148.92986249,0
+ETN.US,D,19920727,000000,4.35032,4.37502,4.33999,4.33999,104806.7554844,0
+ETN.US,D,19920728,000000,4.33999,4.50124,4.33999,4.50124,909089.94259664,0
+ETN.US,D,19920729,000000,4.48727,4.61733,4.48727,4.58172,694917.53902641,0
+ETN.US,D,19920730,000000,4.58948,4.60306,4.55771,4.60306,561625.07423045,0
+ETN.US,D,19920731,000000,4.60306,4.70518,4.60306,4.698,2617901.1302776,0
+ETN.US,D,19920803,000000,4.66986,4.67694,4.60306,4.64517,866937.72023579,0
+ETN.US,D,19920804,000000,4.63809,4.63809,4.55023,4.55023,472770.88518679,0
+ETN.US,D,19920805,000000,4.55023,4.63809,4.55023,4.62765,1979941.7956928,0
+ETN.US,D,19920806,000000,4.61034,4.61034,4.58948,4.61034,1110730.2197716,0
+ETN.US,D,19920807,000000,4.61034,4.61034,4.55023,4.55023,1322621.6523278,0
+ETN.US,D,19920810,000000,4.53972,4.53972,4.49445,4.52249,403275.47197237,0
+ETN.US,D,19920811,000000,4.52249,4.53972,4.49445,4.50124,609475.65822422,0
+ETN.US,D,19920812,000000,4.50843,4.55023,4.50124,4.55023,919341.09797799,0
+ETN.US,D,19920813,000000,4.56834,4.56834,4.54718,4.55023,529732.13905493,0
+ETN.US,D,19920814,000000,4.54718,4.55771,4.51521,4.55771,772386.18603472,0
+ETN.US,D,19920817,000000,4.55771,4.61733,4.55771,4.61034,434039.10287139,0
+ETN.US,D,19920818,000000,4.59627,4.60306,4.55771,4.55771,704030.24185177,0
+ETN.US,D,19920819,000000,4.56834,4.56834,4.54718,4.54718,208474.04193733,0
+ETN.US,D,19920820,000000,4.55023,4.58948,4.55023,4.58172,661875.98653993,0
+ETN.US,D,19920821,000000,4.58948,4.60306,4.46995,4.50124,1357935.0275488,0
+ETN.US,D,19920824,000000,4.48048,4.48048,4.39942,4.40631,686942.27228153,0
+ETN.US,D,19920825,000000,4.40631,4.44152,4.35406,4.44152,1003642.4932732,0
+ETN.US,D,19920826,000000,4.43464,4.43464,4.39253,4.39942,731371.39975436,0
+ETN.US,D,19920827,000000,4.40631,4.40631,4.34688,4.35406,284801.18696317,0
+ETN.US,D,19920828,000000,4.37148,4.37148,4.31186,4.33999,1998173.3001965,0
+ETN.US,D,19920831,000000,4.33999,4.33999,4.2662,4.2662,1401224.6859901,0
+ETN.US,D,19920901,000000,4.2662,4.28352,4.19587,4.28352,2393474.5218995,0
+ETN.US,D,19920902,000000,4.2662,4.39942,4.2662,4.39942,2270438.2948624,0
+ETN.US,D,19920903,000000,4.39253,4.46995,4.39253,4.45206,665295.41010987,0
+ETN.US,D,19920904,000000,4.44152,4.54718,4.44152,4.46995,1079964.5559216,0
+ETN.US,D,19920908,000000,4.48048,4.53972,4.45934,4.53972,1410337.3888155,0
+ETN.US,D,19920909,000000,4.52249,4.52938,4.49445,4.52938,1343122.946615,0
+ETN.US,D,19920910,000000,4.52938,4.59627,4.52938,4.58172,927313.31529638,0
+ETN.US,D,19920911,000000,4.56834,4.59627,4.52938,4.55023,364550.80498543,0
+ETN.US,D,19920914,000000,4.55023,4.67694,4.55023,4.66986,558213.78246448,0
+ETN.US,D,19920915,000000,4.66986,4.66986,4.63484,4.63484,760990.47924441,0
+ETN.US,D,19920916,000000,4.63484,4.68373,4.61733,4.6558,480747.16840718,0
+ETN.US,D,19920917,000000,4.67694,4.698,4.63484,4.63484,1101614.4675198,0
+ETN.US,D,19920918,000000,4.61733,4.62765,4.57532,4.61034,1768049.3466611,0
+ETN.US,D,19920921,000000,4.61034,4.62765,4.58948,4.59627,426064.852602,0
+ETN.US,D,19920922,000000,4.57532,4.57532,4.54718,4.54718,940987.96014965,0
+ETN.US,D,19920923,000000,4.52938,4.55023,4.52938,4.52938,698333.91316986,0
+ETN.US,D,19920924,000000,4.52938,4.55771,4.51521,4.51521,543400.68505522,0
+ETN.US,D,19920925,000000,4.51521,4.51521,4.46995,4.50843,876045.34068368,0
+ETN.US,D,19920928,000000,4.49445,4.52938,4.49445,4.50843,350875.14365666,0
+ETN.US,D,19920929,000000,4.51521,4.52938,4.50124,4.50843,301890.1730089,0
+ETN.US,D,19920930,000000,4.50843,4.54718,4.49445,4.54718,729090.4287404,0
+ETN.US,D,19921001,000000,4.55771,4.63809,4.54718,4.63809,1045787.6003056,0
+ETN.US,D,19921002,000000,4.62765,4.63484,4.58172,4.58948,1168825.8602937,0
+ETN.US,D,19921005,000000,4.58172,4.58172,4.45934,4.54718,2008422.4226268,0
+ETN.US,D,19921006,000000,4.55771,4.56834,4.52938,4.52938,1023012.450333,0
+ETN.US,D,19921007,000000,4.52938,4.52938,4.42057,4.42745,692637.58448795,0
+ETN.US,D,19921008,000000,4.42745,4.45934,4.40631,4.45206,843010.90352567,0
+ETN.US,D,19921009,000000,4.45206,4.45206,4.37502,4.38191,740485.11905522,0
+ETN.US,D,19921012,000000,4.39942,4.42057,4.39942,4.40631,116195.34694624,0
+ETN.US,D,19921013,000000,4.39253,4.39942,4.32574,4.39942,1924125.0932337,0
+ETN.US,D,19921014,000000,4.38191,4.38191,4.35406,4.38191,616309.42298662,0
+ETN.US,D,19921015,000000,4.35406,4.35406,4.19587,4.25195,3516730.7692134,0
+ETN.US,D,19921016,000000,4.2662,4.31186,4.24506,4.31186,1048065.5218931,0
+ETN.US,D,19921019,000000,4.31186,4.37148,4.29405,4.37148,922760.52154794,0
+ETN.US,D,19921020,000000,4.38191,4.41397,4.38191,4.39942,746179.41478614,0
+ETN.US,D,19921021,000000,4.39942,4.48727,4.39942,4.48727,1207559.6755601,0
+ETN.US,D,19921022,000000,4.48048,4.57532,4.48048,4.57532,1246291.4578755,0
+ETN.US,D,19921023,000000,4.57532,4.58948,4.45206,4.48727,2379800.8935217,0
+ETN.US,D,19921026,000000,4.48048,4.48048,4.38191,4.42745,933008.62750279,0
+ETN.US,D,19921027,000000,4.43464,4.43464,4.33272,4.34688,524035.81037301,0
+ETN.US,D,19921028,000000,4.33272,4.33272,4.18909,4.23828,2433344.7567709,0
+ETN.US,D,19921029,000000,4.25195,4.31885,4.23828,4.24506,2650936.5839112,0
+ETN.US,D,19921030,000000,4.24506,4.25195,4.21712,4.22391,1068573.9315087,0
+ETN.US,D,19921102,000000,4.23089,4.30477,4.21712,4.25913,1069715.4334912,0
+ETN.US,D,19921103,000000,4.29081,4.36804,4.28736,4.31521,486441.46413809,0
+ETN.US,D,19921104,000000,4.29769,4.32967,4.28736,4.31521,667571.29874634,0
+ETN.US,D,19921105,000000,4.30842,4.33606,4.30842,4.30842,1247427.8774806,0
+ETN.US,D,19921106,000000,4.28736,4.34344,4.28736,4.29769,748462.41875109,0
+ETN.US,D,19921109,000000,4.29769,4.32967,4.28028,4.31521,1509450.8650446,0
+ETN.US,D,19921110,000000,4.31521,4.31521,4.29769,4.29769,627703.09682593,0
+ETN.US,D,19921111,000000,4.28736,4.28736,4.18909,4.18909,1575524.821738,0
+ETN.US,D,19921112,000000,4.18909,4.19587,4.1152,4.18191,963762.09364685,0
+ETN.US,D,19921113,000000,4.16773,4.18191,4.1219,4.16773,2200947.9640254,0
+ETN.US,D,19921116,000000,4.15042,4.16773,4.1219,4.15042,1180214.4517556,0
+ETN.US,D,19921117,000000,4.16104,4.17443,4.14314,4.15042,614032.51787464,0
+ETN.US,D,19921118,000000,4.15042,4.20973,4.14314,4.16104,1136929.8756917,0
+ETN.US,D,19921119,000000,4.15042,4.16104,4.1219,4.13242,1310086.476506,0
+ETN.US,D,19921120,000000,4.13979,4.16773,4.13242,4.16104,2099558.59916,0
+ETN.US,D,19921123,000000,4.15042,4.16773,4.13242,4.13979,899972.1573938,0
+ETN.US,D,19921124,000000,4.13979,4.28736,4.13242,4.2485,1915008.3245063,0
+ETN.US,D,19921125,000000,4.2485,4.32229,4.2485,4.29769,1135789.3901847,0
+ETN.US,D,19921127,000000,4.29769,4.35731,4.29769,4.35731,595806.09574842,0
+ETN.US,D,19921130,000000,4.36804,4.41703,4.36804,4.39616,571884.36141577,0
+ETN.US,D,19921201,000000,4.39616,4.40994,4.35731,4.35731,1026423.7420989,0
+ETN.US,D,19921202,000000,4.35731,4.35731,4.34344,4.34344,940987.96014965,0
+ETN.US,D,19921203,000000,4.34344,4.35731,4.32967,4.34344,702888.7398693,0
+ETN.US,D,19921204,000000,4.32967,4.40325,4.32967,4.40325,595806.09574842,0
+ETN.US,D,19921207,000000,4.38575,4.41703,4.36804,4.37866,930729.68943983,0
+ETN.US,D,19921208,000000,4.40325,4.46228,4.40325,4.45598,931872.2078978,0
+ETN.US,D,19921209,000000,4.45598,4.49071,4.42401,4.49071,750734.24148557,0
+ETN.US,D,19921210,000000,4.51521,4.52249,4.47694,4.52249,1010474.2250847,0
+ETN.US,D,19921211,000000,4.52249,4.52584,4.49799,4.50843,560486.62167448,0
+ETN.US,D,19921214,000000,4.49071,4.49071,4.40994,4.41703,762129.94827588,0
+ETN.US,D,19921215,000000,4.41703,4.47694,4.41703,4.46995,782636.32494057,0
+ETN.US,D,19921216,000000,4.48382,4.53292,4.48382,4.52249,1393247.3862942,0
+ETN.US,D,19921217,000000,4.52584,4.55771,4.52249,4.55771,792891.54622391,0
+ETN.US,D,19921218,000000,4.59627,4.63139,4.5646,4.61358,1237179.7715256,0
+ETN.US,D,19921221,000000,4.61358,4.66288,4.6068,4.66288,930729.68943983,0
+ETN.US,D,19921222,000000,4.6735,4.74365,4.6735,4.71207,2161076.7126786,0
+ETN.US,D,19921223,000000,4.71207,4.71875,4.698,4.698,2015253.1379628,0
+ETN.US,D,19921224,000000,4.70518,4.70518,4.69072,4.698,143541.58722631,0
+ETN.US,D,19921228,000000,4.70518,4.70518,4.69072,4.69072,866937.72023579,0
+ETN.US,D,19921229,000000,4.68373,4.698,4.6735,4.6735,609475.65822422,0
+ETN.US,D,19921230,000000,4.6735,4.68373,4.6735,4.6735,700616.91713481,0
+ETN.US,D,19921231,000000,4.6735,4.81398,4.66288,4.81014,1140344.2168841,0
+ETN.US,D,19930104,000000,4.81014,4.81398,4.72623,4.72623,1591474.3387522,0
+ETN.US,D,19930105,000000,4.72623,4.72623,4.68373,4.70518,530868.55865992,0
+ETN.US,D,19930106,000000,4.698,4.74365,4.698,4.73341,1247427.8774806,0
+ETN.US,D,19930107,000000,4.74365,4.77158,4.71207,4.71207,1380717.2928499,0
+ETN.US,D,19930108,000000,4.72623,4.79274,4.71207,4.78566,1713368.0473314,0
+ETN.US,D,19930111,000000,4.77158,4.77877,4.75093,4.75093,241510.51204632,0
+ETN.US,D,19930112,000000,4.75093,4.75093,4.68373,4.698,789472.12265398,0
+ETN.US,D,19930113,000000,4.698,4.70518,4.68373,4.70518,107084.67707187,0
+ETN.US,D,19930114,000000,4.71875,4.75093,4.63809,4.63809,552516.43730707,0
+ETN.US,D,19930115,000000,4.65236,4.68373,4.62421,4.66622,495555.18343895,0
+ETN.US,D,19930118,000000,4.698,4.71875,4.6735,4.71207,808836.99733619,0
+ETN.US,D,19930119,000000,4.74365,4.74365,4.69072,4.70518,707446.61599523,0
+ETN.US,D,19930120,000000,4.73341,4.73341,4.66622,4.68373,461378.22782297,0
+ETN.US,D,19930121,000000,4.65236,4.68373,4.61358,4.61358,309868.48918027,0
+ETN.US,D,19930122,000000,4.60306,4.64517,4.58585,4.64517,311004.90878527,0
+ETN.US,D,19930125,000000,4.66288,4.68373,4.64517,4.64517,217582.6788607,0
+ETN.US,D,19930126,000000,4.65236,4.65236,4.63809,4.63809,119617.81994268,0
+ETN.US,D,19930127,000000,4.63809,4.65236,4.61358,4.61358,267712.20091742,0
+ETN.US,D,19930128,000000,4.63139,4.63809,4.55023,4.63809,688080.72483752,0
+ETN.US,D,19930129,000000,4.62421,4.74365,4.62421,4.66288,2796755.0762495,0
+ETN.US,D,19930201,000000,4.66288,4.66288,4.63809,4.63809,1124397.7492964,0
+ETN.US,D,19930202,000000,4.61733,4.61733,4.57532,4.58172,517204.0785616,0
+ETN.US,D,19930203,000000,4.56834,4.59627,4.53972,4.59627,4875805.2657937,0
+ETN.US,D,19930204,000000,4.64183,4.74729,4.63484,4.74729,1814759.4451478,0
+ETN.US,D,19930205,000000,4.74729,4.85629,4.73646,4.81398,1592610.7583573,0
+ETN.US,D,19930208,000000,4.82451,4.86298,4.81743,4.84891,1187057.3647975,0
+ETN.US,D,19930209,000000,4.85629,4.85629,4.81398,4.84213,2810420.5728232,0
+ETN.US,D,19930210,000000,4.82451,4.90853,4.82451,4.90853,486441.46413809,0
+ETN.US,D,19930211,000000,4.90853,4.95437,4.90154,4.92298,1004785.0117312,0
+ETN.US,D,19930212,000000,4.92988,4.92988,4.87715,4.87715,747324.98267059,0
+ETN.US,D,19930216,000000,4.88423,4.89476,4.75771,4.75771,2768271.3998888,0
+ETN.US,D,19930217,000000,4.78222,4.78222,4.68757,4.73646,1300975.8066317,0
+ETN.US,D,19930218,000000,4.74729,4.75771,4.68757,4.72278,734789.8068488,0
+ETN.US,D,19930219,000000,4.75397,4.75397,4.70853,4.72949,1285028.3225685,0
+ETN.US,D,19930222,000000,4.73646,4.74729,4.72278,4.72278,890860.47104392,0
+ETN.US,D,19930223,000000,4.72278,4.72949,4.64183,4.68757,676690.10042468,0
+ETN.US,D,19930224,000000,4.68757,4.72278,4.68757,4.70853,285940.65599465,0
+ETN.US,D,19930225,000000,4.72278,4.72278,4.64183,4.68757,764410.91928984,0
+ETN.US,D,19930226,000000,4.68757,4.71571,4.66986,4.69446,1290719.5688728,0
+ETN.US,D,19930301,000000,4.69446,4.71571,4.68757,4.71571,489860.88770803,0
+ETN.US,D,19930302,000000,4.71571,4.76824,4.71571,4.73646,1288441.6472854,0
+ETN.US,D,19930303,000000,4.73646,4.84891,4.73646,4.84891,593524.10825897,0
+ETN.US,D,19930304,000000,4.84891,4.91561,4.84891,4.88423,1002505.0571927,0
+ETN.US,D,19930305,000000,4.91561,5.02462,4.91561,4.97563,1149459.969136,0
+ETN.US,D,19930308,000000,4.95801,5.03515,4.95801,5.02462,1001363.5552102,0
+ETN.US,D,19930309,000000,5.03515,5.10194,5.02462,5.05649,2233988.5000364,0
+ETN.US,D,19930310,000000,5.04203,5.06299,5.01418,5.06299,1007058.8674166,0
+ETN.US,D,19930311,000000,5.07351,5.07351,5.02462,5.04911,1280467.397016,0
+ETN.US,D,19930312,000000,5.04203,5.04203,5.0071,5.01418,824792.61320341,0
+ETN.US,D,19930315,000000,5.04203,5.05649,5.01418,5.03515,644791.06639618,0
+ETN.US,D,19930316,000000,5.02462,5.03515,5.01418,5.01418,601504.45738133,0
+ETN.US,D,19930317,000000,5.02462,5.02462,4.97563,4.98252,183414.87152419,0
+ETN.US,D,19930318,000000,4.99677,5.01734,4.95437,5.01734,930729.68943983,0
+ETN.US,D,19930319,000000,5.0071,5.01418,4.96835,4.96835,1313504.8836005,0
+ETN.US,D,19930322,000000,4.96835,4.98252,4.81743,4.95437,1805644.7093714,0
+ETN.US,D,19930323,000000,4.95437,5.02462,4.95437,5.01734,403275.47197237,0
+ETN.US,D,19930324,000000,5.03515,5.16156,5.02462,5.12309,718839.27335905,0
+ETN.US,D,19930325,000000,5.12309,5.1893,5.08403,5.13676,488719.38572556,0
+ETN.US,D,19930326,000000,5.12309,5.16156,5.10884,5.11572,714284.44665961,0
+ETN.US,D,19930329,000000,5.12998,5.16156,5.09456,5.10194,358850.41040154,0
+ETN.US,D,19930330,000000,5.10194,5.11572,5.05649,5.08403,284801.18696317,0
+ETN.US,D,19930331,000000,5.08403,5.08403,4.95437,4.95437,495555.18343895,0
+ETN.US,D,19930401,000000,4.98252,5.08403,4.98252,5.07351,856685.54837895,0
+ETN.US,D,19930402,000000,5.07351,5.08403,5.04203,5.07351,694917.53902641,0
+ETN.US,D,19930405,000000,5.05649,5.07735,5.04203,5.07351,820229.65470001,0
+ETN.US,D,19930406,000000,5.05649,5.06299,5.04203,5.04911,580995.03129015,0
+ETN.US,D,19930407,000000,5.04911,5.12998,5.04911,5.10194,487579.91669407,0
+ETN.US,D,19930408,000000,5.10194,5.17573,5.10194,5.16156,403275.47197237,0
+ETN.US,D,19930412,000000,5.17573,5.22108,5.15487,5.16156,722256.66397799,0
+ETN.US,D,19930413,000000,5.17573,5.21439,5.14404,5.16156,930729.68943983,0
+ETN.US,D,19930414,000000,5.16156,5.2496,5.16156,5.22482,624286.72268248,0
+ETN.US,D,19930415,000000,5.25611,5.42826,5.24253,5.37573,1662101.0891942,0
+ETN.US,D,19930416,000000,5.37573,5.41075,5.34061,5.36855,750734.24148557,0
+ETN.US,D,19930419,000000,5.35134,5.50914,5.34061,5.47391,1555017.4285978,0
+ETN.US,D,19930420,000000,5.45631,5.45631,5.28473,5.40023,1149459.969136,0
+ETN.US,D,19930421,000000,5.41075,5.41075,5.33382,5.34061,460240.79174249,0
+ETN.US,D,19930422,000000,5.29152,5.35134,5.26319,5.30904,1108446.1993311,0
+ETN.US,D,19930423,000000,5.28069,5.29152,5.1893,5.25611,1272499.2455996,0
+ETN.US,D,19930426,000000,5.28069,5.3229,5.26319,5.29152,412394.27365071,0
+ETN.US,D,19930427,000000,5.29152,5.33382,5.29152,5.33382,1155153.2483913,0
+ETN.US,D,19930428,000000,5.3229,5.45631,5.31602,5.45631,599223.48636738,0
+ETN.US,D,19930429,000000,5.45631,5.45631,5.30904,5.35134,930729.68943983,0
+ETN.US,D,19930430,000000,5.35134,5.44244,5.34061,5.38941,737066.71196078,0
+ETN.US,D,19930503,000000,5.40387,5.42128,5.3229,5.35134,438593.92957083,0
+ETN.US,D,19930504,000000,5.36855,5.39344,5.31946,5.31946,624286.72268248,0
+ETN.US,D,19930505,000000,5.32654,5.32654,5.20003,5.25984,890860.47104392,0
+ETN.US,D,19930506,000000,5.25984,5.28769,5.25247,5.25984,546820.10862518,0
+ETN.US,D,19930507,000000,5.25984,5.32654,5.22108,5.30904,959215.39875137,0
+ETN.US,D,19930510,000000,5.29811,5.42482,5.29811,5.29811,1491224.4429184,0
+ETN.US,D,19930511,000000,5.29811,5.29811,5.23515,5.25984,1519702.0204259,0
+ETN.US,D,19930512,000000,5.24558,5.25247,5.14739,5.15487,1253130.3050154,0
+ETN.US,D,19930513,000000,5.16825,5.16825,5.08079,5.08817,1313504.8836005,0
+ETN.US,D,19930514,000000,5.10194,5.1404,5.09456,5.11572,411256.83757023,0
+ETN.US,D,19930517,000000,5.10194,5.12595,5.04203,5.10884,1613115.102071,0
+ETN.US,D,19930518,000000,5.10884,5.10884,4.95437,4.97563,1206421.2230041,0
+ETN.US,D,19930519,000000,4.98252,5.07351,4.96126,5.06682,1531094.6777897,0
+ETN.US,D,19930520,000000,5.08079,5.08079,4.99677,4.99677,692637.58448795,0
+ETN.US,D,19930521,000000,4.99677,5.08817,4.99677,5.04911,1200723.8778467,0
+ETN.US,D,19930524,000000,5.04911,5.13382,5.04203,5.10884,453407.02698009,0
+ETN.US,D,19930525,000000,5.1404,5.19313,5.13382,5.17573,733649.32134182,0
+ETN.US,D,19930526,000000,5.23515,5.28069,5.23515,5.25247,922760.52154794,0
+ETN.US,D,19930527,000000,5.24558,5.32654,5.22836,5.30904,1064017.0718582,0
+ETN.US,D,19930528,000000,5.29811,5.30904,5.28769,5.30539,723392.0671075,0
+ETN.US,D,19930601,000000,5.30539,5.34061,5.30539,5.30539,549099.04668814,0
+ETN.US,D,19930602,000000,5.30539,5.35792,5.29811,5.29811,348593.1561672,0
+ETN.US,D,19930603,000000,5.34061,5.36521,5.32654,5.36521,354292.53427561,0
+ETN.US,D,19930604,000000,5.35792,5.36855,5.31946,5.33382,422646.44550756,0
+ETN.US,D,19930607,000000,5.3475,5.40023,5.3475,5.38627,823649.07826995,0
+ETN.US,D,19930608,000000,5.37869,5.46702,5.37869,5.45267,1256543.6297323,0
+ETN.US,D,19930609,000000,5.45267,5.46702,5.42826,5.4389,1030977.5523228,0
+ETN.US,D,19930610,000000,5.42482,5.4389,5.41774,5.42482,664160.00698038,0
+ETN.US,D,19930611,000000,5.40711,5.41774,5.30904,5.30904,692637.58448795,0
+ETN.US,D,19930614,000000,5.32654,5.3475,5.30904,5.32654,678968.02201216,0
+ETN.US,D,19930615,000000,5.34061,5.36855,5.34061,5.36855,730229.89777188,0
+ETN.US,D,19930616,000000,5.34061,5.34061,5.28069,5.34061,557073.29695751,0
+ETN.US,D,19930617,000000,5.34061,5.38627,5.32654,5.36521,442013.35314076,0
+ETN.US,D,19930618,000000,5.37869,5.46044,5.32654,5.32654,702888.7398693,0
+ETN.US,D,19930621,000000,5.38627,5.49871,5.37869,5.49871,588970.29803502,0
+ETN.US,D,19930622,000000,5.50539,5.61813,5.46044,5.47775,969469.60355921,0
+ETN.US,D,19930623,000000,5.50539,5.56521,5.4389,5.4389,947817.65901007,0
+ETN.US,D,19930624,000000,5.44588,5.48424,5.40711,5.47775,1078829.152792,0
+ETN.US,D,19930625,000000,5.47775,5.53687,5.34061,5.34061,856685.54837895,0
+ETN.US,D,19930628,000000,5.34061,5.42482,5.28769,5.40023,2065383.676495,0
+ETN.US,D,19930629,000000,5.46044,5.46044,5.35792,5.36855,2011840.8297213,0
+ETN.US,D,19930630,000000,5.40023,5.41774,5.35792,5.35792,484732.76882862,0
+ETN.US,D,19930701,000000,5.48808,5.48808,5.35792,5.36855,752442.93679505,0
+ETN.US,D,19930702,000000,5.36855,5.36855,5.25247,5.30904,301890.1730089,0
+ETN.US,D,19930706,000000,5.32654,5.32654,5.13382,5.17573,883455.44705254,0
+ETN.US,D,19930707,000000,5.17573,5.22108,5.13382,5.13382,405556.44298633,0
+ETN.US,D,19930708,000000,5.16156,5.28069,5.13382,5.17573,835609.94543626,0
+ETN.US,D,19930709,000000,5.20701,5.22108,5.17573,5.19313,178288.78559578,0
+ETN.US,D,19930712,000000,5.22108,5.26702,5.20701,5.25247,390180.21815205,0
+ETN.US,D,19930713,000000,5.25247,5.28069,5.16156,5.16156,1302678.4030882,0
+ETN.US,D,19930714,000000,5.19313,5.28069,5.16156,5.19313,777506.17311016,0
+ETN.US,D,19930715,000000,5.19313,5.20701,5.13382,5.17573,239230.55750787,0
+ETN.US,D,19930716,000000,5.17573,5.20701,5.13382,5.16156,574158.21710125,0
+ETN.US,D,19930719,000000,5.22108,5.25247,5.19313,5.25247,303598.86831838,0
+ETN.US,D,19930720,000000,5.28069,5.28069,5.19313,5.20701,402142.10179386,0
+ETN.US,D,19930721,000000,5.19313,5.26702,5.17573,5.20701,921047.76033647,0
+ETN.US,D,19930722,000000,5.23515,5.28069,5.20701,5.28069,667571.29874634,0
+ETN.US,D,19930723,000000,5.28069,5.35792,5.25247,5.28069,532580.30339588,0
+ETN.US,D,19930726,000000,5.29811,5.32654,5.28069,5.32654,357139.68214107,0
+ETN.US,D,19930727,000000,5.32654,5.42826,5.32654,5.41774,951240.1320065,0
+ETN.US,D,19930728,000000,5.38627,5.44588,5.36855,5.44588,593524.10825897,0
+ETN.US,D,19930729,000000,5.42826,5.46044,5.41774,5.44588,435746.78170536,0
+ETN.US,D,19930730,000000,5.44588,5.48808,5.41774,5.47775,398152.43547044,0
+ETN.US,D,19930802,000000,5.47775,5.51975,5.47775,5.51975,369101.56578288,0
+ETN.US,D,19930803,000000,5.60377,5.64598,5.52636,5.5723,994528.77397235,0
+ETN.US,D,19930804,000000,5.54091,5.55448,5.52636,5.52636,200502.84109444,0
+ETN.US,D,19930805,000000,5.52636,5.54091,5.46702,5.46702,511497.58512474,0
+ETN.US,D,19930806,000000,5.46702,5.52636,5.46702,5.52636,169173.03334392,0
+ETN.US,D,19930809,000000,5.52636,5.58656,5.46702,5.51278,179992.39852777,0
+ETN.US,D,19930810,000000,5.52636,5.5723,5.34396,5.36186,1109588.7177891,0
+ETN.US,D,19930811,000000,5.37573,5.5723,5.37573,5.45267,2822387.5388425,0
+ETN.US,D,19930812,000000,5.46702,5.46702,5.37573,5.45267,758712.55765693,0
+ETN.US,D,19930813,000000,5.46702,5.46702,5.37573,5.40387,906808.97158269,0
+ETN.US,D,19930816,000000,5.43545,5.52636,5.42128,5.45267,550239.53219511,0
+ETN.US,D,19930817,000000,5.481,5.481,5.45267,5.45267,419228.03841311,0
+ETN.US,D,19930818,000000,5.46702,5.49497,5.42128,5.43545,310435.68250727,0
+ETN.US,D,19930819,000000,5.46702,5.69173,5.40387,5.67451,1147750.257351,0
+ETN.US,D,19930820,000000,5.67451,5.67451,5.55448,5.58656,726247.34677693,0
+ETN.US,D,19930823,000000,5.58656,5.60377,5.54091,5.54091,746747.62458864,0
+ETN.US,D,19930824,000000,5.5723,5.64598,5.46702,5.64598,1444514.3444315,0
+ETN.US,D,19930825,000000,5.64598,5.76896,5.63191,5.73717,1035538.4778752,0
+ETN.US,D,19930826,000000,5.73717,5.85662,5.73717,5.82523,726247.34677693,0
+ETN.US,D,19930827,000000,5.77958,5.81086,5.73717,5.81086,804851.39691474,0
+ETN.US,D,19930830,000000,5.82523,5.99384,5.82523,5.97594,870356.12733024,0
+ETN.US,D,19930831,000000,5.97594,5.97594,5.93069,5.94437,917062.15991503,0
+ETN.US,D,19930901,000000,5.93069,5.96188,5.84254,5.90236,684094.10794058,0
+ETN.US,D,19930902,000000,5.88818,5.88818,5.77958,5.85662,428339.72476298,0
+ETN.US,D,19930903,000000,5.81086,5.84254,5.76896,5.81086,553653.87338757,0
+ETN.US,D,19930907,000000,5.77958,5.88818,5.77958,5.77958,212466.75768725,0
+ETN.US,D,19930908,000000,5.81086,5.87452,5.77958,5.87452,304168.09459637,0
+ETN.US,D,19930909,000000,5.87452,5.94437,5.85662,5.91633,1030977.5523228,0
+ETN.US,D,19930910,000000,5.97594,5.97594,5.90236,5.91633,1218386.1560724,0
+ETN.US,D,19930913,000000,5.91633,6.02189,5.91633,5.99384,776938.97978317,0
+ETN.US,D,19930914,000000,5.97594,6.02189,5.94437,6.02189,595806.09574842,0
+ETN.US,D,19930915,000000,5.99384,6.15853,5.94437,6.15853,425491.56042203,0
+ETN.US,D,19930916,000000,6.12714,6.2146,6.11328,6.18687,895413.26479238,0
+ETN.US,D,19930917,000000,5.97594,6.15853,5.97594,6.11328,1754950.0269387,0
+ETN.US,D,19930920,000000,6.11328,6.20074,6.11328,6.12714,418662.87803711,0
+ETN.US,D,19930921,000000,6.09548,6.18687,6.00762,6.02189,902819.30525926,0
+ETN.US,D,19930922,000000,6.0396,6.05022,5.99384,6.00762,2171327.8680599,0
+ETN.US,D,19930923,000000,6.06723,6.11328,6.02189,6.05022,555937.89382802,0
+ETN.US,D,19930924,000000,5.94437,6.00762,5.88818,5.88818,835609.94543626,0
+ETN.US,D,19930927,000000,5.91633,6.00762,5.90236,6.00762,503530.45018383,0
+ETN.US,D,19930928,000000,6.00762,6.0396,5.97594,5.99384,435180.60485386,0
+ETN.US,D,19930929,000000,6.00762,6.00762,5.93069,6.00762,585550.87446508,0
+ETN.US,D,19930930,000000,5.97594,6.12714,5.96188,6.11328,995098.00025034,0
+ETN.US,D,19931001,000000,6.11328,6.14092,6.06723,6.12714,757572.07214996,0
+ETN.US,D,19931004,000000,6.06723,6.11328,6.0396,6.11328,783775.79397206,0
+ETN.US,D,19931005,000000,6.11328,6.11328,5.91633,5.91633,619730.87950755,0
+ETN.US,D,19931006,000000,5.91633,6.0396,5.82523,6.0396,792318.25404393,0
+ETN.US,D,19931007,000000,6.0396,6.0816,6.0396,6.0816,373659.44190881,0
+ETN.US,D,19931008,000000,6.0816,6.15853,6.02189,6.06723,620867.29911255,0
+ETN.US,D,19931011,000000,6.0816,6.09548,5.91633,5.93069,222715.88011761,0
+ETN.US,D,19931012,000000,5.96188,5.99384,5.85662,5.90236,575869.96183722,0
+ETN.US,D,19931013,000000,5.87452,5.88818,5.82523,5.87452,167462.30508345,0
+ETN.US,D,19931014,000000,5.93069,5.93069,5.84254,5.85662,488151.17592306,0
+ETN.US,D,19931015,000000,5.85662,5.85662,5.76896,5.81086,574729.47633025,0
+ETN.US,D,19931018,000000,5.84254,5.85662,5.76896,5.76896,555937.89382802,0
+ETN.US,D,19931019,000000,5.79718,5.84254,5.76896,5.81086,436886.25073684,0
+ETN.US,D,19931020,000000,5.84254,6.00762,5.84254,6.00762,1280467.397016,0
+ETN.US,D,19931021,000000,5.94437,6.05022,5.91633,6.00762,834471.49288028,0
+ETN.US,D,19931022,000000,6.00762,6.1727,5.97594,6.12714,873772.50147368,0
+ETN.US,D,19931025,000000,6.12714,6.26389,6.09548,6.23222,1376165.515577,0
+ETN.US,D,19931026,000000,6.23222,6.45741,6.23222,6.38334,828770.08182089,0
+ETN.US,D,19931027,000000,6.35155,6.42534,6.33788,6.38334,648209.47349062,0
+ETN.US,D,19931028,000000,6.36947,6.51664,6.36947,6.3972,265434.27932996,0
+ETN.US,D,19931029,000000,6.42534,6.48869,6.36947,6.36947,546248.84939618,0
+ETN.US,D,19931101,000000,6.36947,6.41166,6.35155,6.41166,708015.84227322,0
+ETN.US,D,19931102,000000,6.464,6.67463,6.464,6.61491,2034627.1609245,0
+ETN.US,D,19931103,000000,6.58353,6.68909,6.58353,6.66066,675548.59844221,0
+ETN.US,D,19931104,000000,6.62928,6.62928,6.44688,6.464,548528.80393464,0
+ETN.US,D,19931105,000000,6.44688,6.464,6.40104,6.44688,448280.94105165,0
+ETN.US,D,19931108,000000,6.44688,6.44688,6.31348,6.32735,246072.45407424,0
+ETN.US,D,19931109,000000,6.32735,6.32735,6.19365,6.19365,628276.38900592,0
+ETN.US,D,19931110,000000,6.22199,6.26734,6.22199,6.22199,609475.65822422,0
+ETN.US,D,19931111,000000,6.25012,6.44688,6.25012,6.37261,411821.99794623,0
+ETN.US,D,19931112,000000,6.37261,6.40104,6.25012,6.25012,375365.0877918,0
+ETN.US,D,19931115,000000,6.28191,6.29548,6.22199,6.22199,551949.24398008,0
+ETN.US,D,19931116,000000,6.19365,6.20792,6.0882,6.16198,808267.77105819,0
+ETN.US,D,19931117,000000,6.22199,6.26734,6.19365,6.25012,3724067.3750703,0
+ETN.US,D,19931118,000000,6.25012,6.25012,6.16198,6.17634,464795.61844193,0
+ETN.US,D,19931119,000000,6.25012,6.25012,6.14486,6.20792,854406.61031599,0
+ETN.US,D,19931122,000000,6.19365,6.22199,6.17634,6.22199,586691.35997206,0
+ETN.US,D,19931123,000000,6.20792,6.20792,6.10266,6.16198,580425.80501216,0
+ETN.US,D,19931124,000000,6.19365,6.25012,6.14486,6.14486,1711086.0598419,0
+ETN.US,D,19931126,000000,6.17634,6.20792,6.1305,6.1305,161769.02582803,0
+ETN.US,D,19931129,000000,6.1305,6.1305,6.0396,6.05672,692065.30878348,0
+ETN.US,D,19931130,000000,6.01126,6.05672,6.01126,6.02533,460240.79174249,0
+ETN.US,D,19931201,000000,6.02533,6.0882,6.02533,6.07107,559349.18559399,0
+ETN.US,D,19931202,000000,6.07107,6.07107,5.96552,5.99384,440871.85115828,0
+ETN.US,D,19931203,000000,6.05672,6.05672,5.92016,6.01126,594096.38396345,0
+ETN.US,D,19931206,000000,6.02533,6.0396,5.96552,6.02533,325241.66458805,0
+ETN.US,D,19931207,000000,5.99384,6.0396,5.97948,5.99384,303026.59261389,0
+ETN.US,D,19931208,000000,5.97948,6.17634,5.96552,6.17634,1386415.6544829,0
+ETN.US,D,19931209,000000,6.19365,6.19365,6.10266,6.10266,2020386.3392197,0
+ETN.US,D,19931210,000000,6.1305,6.17634,6.1305,6.16198,627703.09682593,0
+ETN.US,D,19931213,000000,6.16198,6.23961,6.16198,6.23961,1893929.6721371,0
+ETN.US,D,19931214,000000,6.23961,6.25012,6.0882,6.14486,381633.69217819,0
+ETN.US,D,19931215,000000,6.1305,6.16198,6.07107,6.07107,514923.10754765,0
+ETN.US,D,19931216,000000,6.07107,6.07107,5.87452,5.9059,663590.78070238,0
+ETN.US,D,19931217,000000,5.87452,6.11643,5.87452,6.07107,1212683.7285376,0
+ETN.US,D,19931220,000000,6.0396,6.07107,6.02533,6.0396,415807.59836768,0
+ETN.US,D,19931221,000000,6.01126,6.14486,6.01126,6.0882,498972.5740579,0
+ETN.US,D,19931222,000000,6.16198,6.17634,6.1305,6.14486,1938361.8490365,0
+ETN.US,D,19931223,000000,6.16198,6.20792,6.07107,6.07107,1293000.5398868,0
+ETN.US,D,19931227,000000,6.07107,6.35893,6.05672,6.34467,1130665.3372072,0
+ETN.US,D,19931228,000000,6.31348,6.35893,6.28191,6.34467,351446.40288565,0
+ETN.US,D,19931229,000000,6.34467,6.35893,6.28191,6.34467,765547.33889484,0
+ETN.US,D,19931230,000000,6.31348,6.32735,6.23961,6.25012,358850.41040154,0
+ETN.US,D,19931231,000000,6.28191,6.32735,6.10266,6.10266,759851.01021292,0
+ETN.US,D,19940103,000000,6.1305,6.28191,6.1305,6.19365,691497.09898097,0
+ETN.US,D,19940104,000000,6.16198,6.20792,6.1305,6.20792,1056613.0643425,0
+ETN.US,D,19940105,000000,6.22199,6.26734,6.11643,6.11643,1492363.9119497,0
+ETN.US,D,19940106,000000,6.14486,6.16198,6.0882,6.11643,1446792.266019,0
+ETN.US,D,19940107,000000,6.16198,6.19365,6.1305,6.14486,2399173.900008,0
+ETN.US,D,19940110,000000,6.16198,6.49548,6.16198,6.49548,3435849.8139637,0
+ETN.US,D,19940111,000000,6.49548,6.70287,6.49548,6.58353,2633847.5978653,0
+ETN.US,D,19940112,000000,6.60133,6.72037,6.56947,6.64689,3953622.1023278,0
+ETN.US,D,19940113,000000,6.64689,6.64689,6.55176,6.58353,1662672.3484231,0
+ETN.US,D,19940114,000000,6.61491,6.75216,6.61491,6.73464,908516.65041666,0
+ETN.US,D,19940117,000000,6.70287,6.70287,6.64689,6.66066,464795.61844193,0
+ETN.US,D,19940118,000000,6.73464,6.88556,6.73464,6.83982,1780578.4236299,0
+ETN.US,D,19940119,000000,6.81187,6.81187,6.76613,6.76613,1400655.4597121,0
+ETN.US,D,19940120,000000,6.78009,6.83982,6.78009,6.81187,1277054.0722991,0
+ETN.US,D,19940121,000000,6.85378,6.94862,6.83982,6.90307,812255.40443063,0
+ETN.US,D,19940124,000000,6.7976,6.97646,6.7976,6.96278,1294712.2846228,0
+ETN.US,D,19940125,000000,6.93111,7.04002,6.90307,6.90307,2243668.3961888,0
+ETN.US,D,19940126,000000,6.90307,6.94862,6.82574,6.88556,1150032.2448404,0
+ETN.US,D,19940127,000000,6.85378,6.93111,6.81187,6.88556,692637.58448795,0
+ETN.US,D,19940128,000000,6.93111,6.94862,6.81187,6.94862,947817.65901007,0
+ETN.US,D,19940131,000000,6.91723,6.94862,6.83982,6.88556,1393817.6290478,0
+ETN.US,D,19940201,000000,6.95226,7.14892,6.90996,7.12078,1935515.7176465,0
+ETN.US,D,19940202,000000,7.10327,7.36289,7.0891,7.30357,2961937.4267944,0
+ETN.US,D,19940203,000000,7.28606,7.30357,7.18059,7.1979,697764.68689187,0
+ETN.US,D,19940204,000000,7.16634,7.25773,7.0891,7.12078,794595.1591559,0
+ETN.US,D,19940207,000000,7.04355,7.28606,7.04355,7.28606,1760645.3391451,0
+ETN.US,D,19940208,000000,7.25773,7.33427,7.22595,7.25773,488151.17592306,0
+ETN.US,D,19940209,000000,7.27169,7.4534,7.24021,7.27169,1012186.9862962,0
+ETN.US,D,19940210,000000,7.28606,7.40961,7.28606,7.31705,1328310.8656814,0
+ETN.US,D,19940211,000000,7.27169,7.31705,7.13465,7.18059,1175091.4152536,0
+ETN.US,D,19940214,000000,7.10327,7.27169,7.10327,7.1979,1246291.4578755,0
+ETN.US,D,19940215,000000,7.25773,7.25773,7.13465,7.22595,1095917.1223623,0
+ETN.US,D,19940216,000000,7.25773,7.27169,7.1979,7.21198,517770.25541311,0
+ETN.US,D,19940217,000000,7.22595,7.24021,7.01571,7.07514,633967.63531035,0
+ETN.US,D,19940218,000000,7.0891,7.12078,6.90996,6.9979,1157434.2194053,0
+ETN.US,D,19940222,000000,7.01571,7.10327,6.87848,7.10327,782067.09866258,0
+ETN.US,D,19940223,000000,7.13465,7.27169,7.13465,7.16634,1195597.7919183,0
+ETN.US,D,19940224,000000,7.16634,7.22595,7.10327,7.13465,1214964.6995515,0
+ETN.US,D,19940225,000000,7.13465,7.13465,7.04355,7.06116,754155.69800651,0
+ETN.US,D,19940228,000000,7.07514,7.10327,7.02949,7.02949,1073134.8570612,0
+ETN.US,D,19940301,000000,7.02949,7.02949,6.89225,6.98384,904533.08294621,0
+ETN.US,D,19940302,000000,6.80115,7.04355,6.80115,7.04355,1092495.6658414,0
+ETN.US,D,19940303,000000,6.95226,7.06116,6.87848,7.04355,665867.68581435,0
+ETN.US,D,19940304,000000,7.04355,7.43559,7.04355,7.22595,1762924.2772081,0
+ETN.US,D,19940307,000000,7.25773,7.31705,7.21198,7.24021,588970.29803502,0
+ETN.US,D,19940308,000000,7.22595,7.22595,7.02949,7.04355,372524.03877932,0
+ETN.US,D,19940309,000000,7.04355,7.28606,7.04355,7.10327,799722.26155982,0
+ETN.US,D,19940310,000000,7.13465,7.21198,7.10327,7.10327,7478326.105335,0
+ETN.US,D,19940311,000000,7.12078,7.14892,7.0891,7.0891,2682263.3422351,0
+ETN.US,D,19940314,000000,7.0891,7.13465,7.06116,7.07514,1317490.4840219,0
+ETN.US,D,19940315,000000,7.07514,7.14892,7.07514,7.14892,1287874.4539583,0
+ETN.US,D,19940316,000000,7.16634,7.24021,7.06116,7.24021,1886527.6975722,0
+ETN.US,D,19940317,000000,7.25773,7.31705,7.07514,7.1979,1049208.040351,0
+ETN.US,D,19940318,000000,7.22595,7.22595,7.10327,7.1979,1694569.3495007,0
+ETN.US,D,19940321,000000,7.18059,7.21198,7.12078,7.21198,1928106.6277531,0
+ETN.US,D,19940322,000000,7.27169,7.36289,7.22595,7.34923,1310659.768686,0
+ETN.US,D,19940323,000000,7.34923,7.54519,7.34923,7.5324,1069148.2401642,0
+ETN.US,D,19940324,000000,7.50023,7.5324,7.43559,7.46758,1406919.9981966,0
+ETN.US,D,19940325,000000,7.43559,7.43559,7.28606,7.34923,479037.4566222,0
+ETN.US,D,19940328,000000,7.31705,7.40961,7.24021,7.33427,1269074.7396521,0
+ETN.US,D,19940329,000000,7.31705,7.31705,7.06116,7.07514,2241960.7173548,0
+ETN.US,D,19940330,000000,7.07514,7.07514,6.92067,6.95226,741052.31238222,0
+ETN.US,D,19940331,000000,6.95226,7.02949,6.81531,7.02949,912504.28378911,0
+ETN.US,D,19940404,000000,6.92067,6.92067,6.72746,6.80115,1103895.4385337,0
+ETN.US,D,19940405,000000,6.82919,6.90996,6.82919,6.90996,1698564.0982017,0
+ETN.US,D,19940406,000000,6.92067,6.98384,6.89225,6.92067,1488374.2456263,0
+ETN.US,D,19940407,000000,6.87848,6.93809,6.8644,6.93809,823073.75313897,0
+ETN.US,D,19940408,000000,6.98384,7.07514,6.96643,7.06116,784917.29595453,0
+ETN.US,D,19940411,000000,7.02949,7.07514,7.02949,7.06116,359418.62020403,0
+ETN.US,D,19940412,000000,7.06116,7.13465,7.06116,7.06116,443720.01549924,0
+ETN.US,D,19940413,000000,7.07514,7.07514,6.93809,7.01571,804851.39691474,0
+ETN.US,D,19940414,000000,6.96643,7.0891,6.93809,6.9979,574729.47633025,0
+ETN.US,D,19940415,000000,6.93809,6.98384,6.92067,6.93809,566192.09863585,0
+ETN.US,D,19940418,000000,6.96643,6.96643,6.84709,6.8644,473907.30479179,0
+ETN.US,D,19940419,000000,6.82919,6.84709,6.52745,6.55864,1097054.5584428,0
+ETN.US,D,19940420,000000,6.52745,6.52745,6.05672,6.07471,3315095.574416,0
+ETN.US,D,19940421,000000,6.16198,6.28475,6.10266,6.28475,2387774.1273156,0
+ETN.US,D,19940422,000000,6.28475,6.49548,6.28475,6.43971,1293000.5398868,0
+ETN.US,D,19940425,000000,6.37635,6.63262,6.37635,6.63262,1133513.5015482,0
+ETN.US,D,19940426,000000,6.60429,6.63262,6.59061,6.59061,1105033.8910897,0
+ETN.US,D,19940428,000000,6.61885,6.72746,6.55864,6.65014,1455909.0347463,0
+ETN.US,D,19940429,000000,6.67837,6.81531,6.65014,6.74153,828770.08182089,0
+ETN.US,D,19940502,000000,6.77321,6.82919,6.69569,6.78373,1167685.3747867,0
+ETN.US,D,19940503,000000,6.79092,6.79092,6.6221,6.70287,708015.84227322,0
+ETN.US,D,19940504,000000,6.67128,6.68516,6.59367,6.60843,805989.84947072,0
+ETN.US,D,19940505,000000,6.60843,6.63961,6.59367,6.60843,603210.10326431,0
+ETN.US,D,19940506,000000,6.59367,6.59367,6.27127,6.45741,829913.61675436,0
+ETN.US,D,19940509,000000,6.35155,6.39385,6.28869,6.39385,931303.99809531,0
+ETN.US,D,19940510,000000,6.41166,6.57645,6.41166,6.53434,1276483.8295456,0
+ETN.US,D,19940511,000000,6.6221,6.63961,6.47148,6.50296,645360.29267417,0
+ETN.US,D,19940512,000000,6.50296,6.6221,6.50296,6.54832,1827855.7154437,0
+ETN.US,D,19940513,000000,6.53434,6.59367,6.53434,6.54832,416377.84112116,0
+ETN.US,D,19940516,000000,6.51664,6.54832,6.47148,6.50296,566192.09863585,0
+ETN.US,D,19940517,000000,6.47148,6.59367,6.47148,6.59367,657894.45202047,0
+ETN.US,D,19940518,000000,6.6221,6.6221,6.48869,6.54832,389609.97539856,0
+ETN.US,D,19940519,000000,6.57645,6.70287,6.57645,6.63961,370242.05128986,0
+ETN.US,D,19940520,000000,6.74498,6.77665,6.7132,6.7309,1629638.9277407,0
+ETN.US,D,19940523,000000,6.7132,6.7132,6.6221,6.68516,378789.59373923,0
+ETN.US,D,19940524,000000,6.7132,6.8222,6.65387,6.65387,388466.44046509,0
+ETN.US,D,19940525,000000,6.6221,6.67128,6.53434,6.59367,745612.22145915,0
+ETN.US,D,19940526,000000,6.59367,6.74498,6.59367,6.7309,367391.85399791,0
+ETN.US,D,19940527,000000,6.70287,6.83982,6.65387,6.83982,329799.54071398,0
+ETN.US,D,19940531,000000,6.79092,6.80823,6.70287,6.7132,207336.60585684,0
+ETN.US,D,19940601,000000,6.7132,6.7132,6.56623,6.59367,1922986.6406777,0
+ETN.US,D,19940602,000000,6.60843,6.6221,6.57645,6.60843,249487.81174219,0
+ETN.US,D,19940603,000000,6.6221,6.67128,6.57645,6.63961,406126.68573982,0
+ETN.US,D,19940606,000000,6.63961,6.68516,6.6221,6.63961,226698.43111255,0
+ETN.US,D,19940607,000000,6.63961,6.67128,6.35155,6.36593,2249362.6919197,0
+ETN.US,D,19940608,000000,6.32017,6.37979,6.22553,6.32017,2088734.1515987,0
+ETN.US,D,19940609,000000,6.32017,6.35155,6.28869,6.35155,1278757.685231,0
+ETN.US,D,19940610,000000,6.39385,6.53434,6.37979,6.39385,1979941.7956928,0
+ETN.US,D,19940613,000000,6.39385,6.48869,6.37979,6.42534,640237.25617224,0
+ETN.US,D,19940614,000000,6.42534,6.51664,6.42534,6.50296,1847229.7384053,0
+ETN.US,D,19940615,000000,6.53434,6.60843,6.53434,6.56623,1168825.8602937,0
+ETN.US,D,19940616,000000,6.59367,6.60843,6.50296,6.53434,456817.30227056,0
+ETN.US,D,19940617,000000,6.53434,6.59367,6.50296,6.59367,1294712.2846228,0
+ETN.US,D,19940620,000000,6.47148,6.48869,6.36593,6.39385,880037.0399581,0
+ETN.US,D,19940621,000000,6.36593,6.45741,6.32017,6.45741,955794.95870593,0
+ETN.US,D,19940622,000000,6.48869,6.59367,6.48869,6.59367,779217.91784613,0
+ETN.US,D,19940623,000000,6.56623,6.56623,6.42534,6.43971,1009336.7890041,0
+ETN.US,D,19940624,000000,6.47148,6.48869,6.41166,6.42534,628276.38900592,0
+ETN.US,D,19940627,000000,6.39385,6.47148,6.37979,6.43971,483020.00761715,0
+ETN.US,D,19940628,000000,6.47148,6.47148,6.33414,6.37979,607763.91348825,0
+ETN.US,D,19940629,000000,6.41166,6.47148,6.39385,6.43971,702322.5630178,0
+ETN.US,D,19940630,000000,6.43971,6.48869,6.22553,6.35155,776938.97978317,0
+ETN.US,D,19940701,000000,6.37979,6.45741,6.32017,6.42534,455114.70581405,0
+ETN.US,D,19940705,000000,6.36593,6.37979,6.27127,6.32017,907952.50651615,0
+ETN.US,D,19940706,000000,6.32017,6.47148,6.28869,6.47148,731941.64250785,0
+ETN.US,D,19940707,000000,6.50296,6.50296,6.41166,6.50296,477328.76131273,0
+ETN.US,D,19940708,000000,6.47148,6.50296,6.43971,6.48869,446005.05241519,0
+ETN.US,D,19940711,000000,6.48869,6.48869,6.37979,6.47148,277395.14649628,0
+ETN.US,D,19940712,000000,6.50296,6.53434,6.33414,6.53434,471060.15692633,0
+ETN.US,D,19940713,000000,6.56623,6.6221,6.56623,6.57645,501250.49564537,0
+ETN.US,D,19940714,000000,6.63961,6.67128,6.56623,6.57645,467075.57298038,0
+ETN.US,D,19940715,000000,6.54832,6.54832,6.45741,6.47148,584980.6317116,0
+ETN.US,D,19940718,000000,6.48869,6.63961,6.48869,6.57645,235248.00651291,0
+ETN.US,D,19940719,000000,6.54832,6.59367,6.53434,6.59367,341190.16512681,0
+ETN.US,D,19940720,000000,6.54832,6.56623,6.42534,6.56623,469352.47809235,0
+ETN.US,D,19940721,000000,6.57645,6.67128,6.54832,6.59367,717132.61100057,0
+ETN.US,D,19940722,000000,6.6221,6.6221,6.51664,6.56623,787762.41086899,0
+ETN.US,D,19940725,000000,6.53434,6.60843,6.53434,6.56623,336635.33842738,0
+ETN.US,D,19940726,000000,6.56623,6.56623,6.48869,6.50296,652764.30019006,0
+ETN.US,D,19940727,000000,6.50296,6.50296,6.33414,6.47148,930163.51258832,0
+ETN.US,D,19940728,000000,6.41166,6.45741,6.36593,6.41166,521187.64603205,0
+ETN.US,D,19940729,000000,6.39385,6.39385,6.32017,6.33414,888584.58240745,0
+ETN.US,D,19940801,000000,6.33414,6.36593,6.28869,6.32017,594666.62671694,0
+ETN.US,D,19940802,000000,6.34092,6.36947,6.26389,6.26389,490426.04808404,0
+ETN.US,D,19940803,000000,6.32735,6.32735,6.18687,6.25012,504098.65998633,0
+ETN.US,D,19940804,000000,6.25012,6.25012,5.92685,6.01815,1416604.9767264,0
+ETN.US,D,19940805,000000,5.9726,5.9726,5.91289,5.92685,1805644.7093714,0
+ETN.US,D,19940808,000000,5.92685,5.94121,5.8812,5.8812,1196737.2609499,0
+ETN.US,D,19940809,000000,5.84981,6.00054,5.80398,5.98666,504098.65998633,0
+ETN.US,D,19940810,000000,6.00054,6.00054,5.91289,5.91289,782636.32494057,0
+ETN.US,D,19940811,000000,5.92685,5.98666,5.89557,5.94121,1355655.0730104,0
+ETN.US,D,19940812,000000,5.92685,5.93393,5.89557,5.91289,1172245.2838636,0
+ETN.US,D,19940815,000000,5.92685,5.92685,5.8812,5.8812,1498626.4174831,0
+ETN.US,D,19940816,000000,5.89557,5.91289,5.86359,5.91289,1840955.035166,0
+ETN.US,D,19940817,000000,5.94121,6.00054,5.94121,5.95459,1536789.9899961,0
+ETN.US,D,19940818,000000,5.95459,5.9726,5.91289,5.92685,1034399.0088438,0
+ETN.US,D,19940819,000000,5.95459,5.95459,5.92685,5.92685,942123.36327916,0
+ETN.US,D,19940822,000000,5.89557,5.91289,5.7723,5.84981,812255.40443063,0
+ETN.US,D,19940823,000000,5.86359,6.03241,5.83191,6.00054,2112656.9024068,0
+ETN.US,D,19940824,000000,6.05022,6.14092,6.05022,6.11328,1018449.4918295,0
+ETN.US,D,19940825,000000,6.11328,6.18687,6.09548,6.16906,1487232.7436439,0
+ETN.US,D,19940826,000000,6.25012,6.32735,6.23222,6.28191,1017883.3149779,0
+ETN.US,D,19940829,000000,6.28191,6.28191,6.09548,6.23222,1570395.6863831,0
+ETN.US,D,19940830,000000,6.26389,6.35539,6.18687,6.18687,1151740.9401499,0
+ETN.US,D,19940831,000000,6.05022,6.12714,6.05022,6.09548,1488946.5213307,0
+ETN.US,D,19940901,000000,6.12714,6.12714,5.9726,6.01815,1363061.1134771,0
+ETN.US,D,19940902,000000,6.01815,6.06379,6.00054,6.00054,711432.21641667,0
+ETN.US,D,19940906,000000,6.01815,6.0816,5.98666,6.0816,444861.51748172,0
+ETN.US,D,19940907,000000,6.0816,6.14092,6.0816,6.12714,1715078.7755919,0
+ETN.US,D,19940908,000000,6.12714,6.20074,6.12714,6.20074,1877410.9288449,0
+ETN.US,D,19940909,000000,6.18687,6.23222,6.18687,6.21825,1257685.1317149,0
+ETN.US,D,19940912,000000,6.20074,6.25012,6.20074,6.21825,1053194.657248,0
+ETN.US,D,19940913,000000,6.21825,6.28191,6.21825,6.23222,739912.84335074,0
+ETN.US,D,19940914,000000,6.23222,6.25012,6.14092,6.18687,1197877.7464567,0
+ETN.US,D,19940915,000000,6.16906,6.35539,6.15853,6.35539,1218386.1560724,0
+ETN.US,D,19940916,000000,6.20074,6.32735,6.14092,6.14092,2831497.1922414,0
+ETN.US,D,19940919,000000,6.14092,6.14092,5.89557,5.91289,2910671.4851327,0
+ETN.US,D,19940920,000000,5.83191,6.00054,5.83191,5.98666,1541918.1088755,0
+ETN.US,D,19940921,000000,5.95459,5.95459,5.86359,5.8812,1574382.3032801,0
+ETN.US,D,19940922,000000,5.94121,5.94121,5.71279,5.75469,628276.38900592,0
+ETN.US,D,19940923,000000,5.75469,5.75469,5.61813,5.69547,1004212.7360267,0
+ETN.US,D,19940926,000000,5.72675,5.7723,5.64952,5.71279,1520277.3455569,0
+ETN.US,D,19940927,000000,5.74416,5.98666,5.681,5.72675,1117561.951583,0
+ETN.US,D,19940928,000000,5.72675,5.8812,5.72675,5.81834,1278757.685231,0
+ETN.US,D,19940929,000000,5.81834,5.83191,5.78656,5.80398,708587.10150221,0
+ETN.US,D,19940930,000000,5.80398,5.86359,5.80398,5.83191,650486.37860259,0
+ETN.US,D,19941003,000000,5.86359,5.86359,5.75469,5.75469,1483251.2091244,0
+ETN.US,D,19941004,000000,5.7723,5.7723,5.69547,5.72675,2723844.305367,0
+ETN.US,D,19941005,000000,5.71279,5.71279,5.5723,5.64952,1611408.4397124,0
+ETN.US,D,19941006,000000,5.71279,5.75469,5.66703,5.75469,443720.01549924,0
+ETN.US,D,19941007,000000,5.72675,5.7723,5.66703,5.69547,1304388.1148732,0
+ETN.US,D,19941010,000000,5.71279,5.78656,5.69547,5.75469,854406.61031599,0
+ETN.US,D,19941011,000000,5.78656,6.03241,5.78656,6.01815,1441097.9702881,0
+ETN.US,D,19941012,000000,6.01815,6.11328,5.95459,6.0816,578717.10970269,0
+ETN.US,D,19941013,000000,6.11328,6.16906,6.06379,6.09548,688649.95111552,0
+ETN.US,D,19941014,000000,6.06379,6.12714,6.05022,6.0816,597516.82400889,0
+ETN.US,D,19941017,000000,6.05022,6.0816,5.98666,6.01815,299613.26789693,0
+ETN.US,D,19941018,000000,6.05022,6.05022,5.8812,5.91289,730800.14052538,0
+ETN.US,D,19941019,000000,5.98666,5.98666,5.7723,5.78656,1422299.2724573,0
+ETN.US,D,19941020,000000,6.00054,6.23222,5.94121,6.21825,3995195.9501311,0
+ETN.US,D,19941021,000000,6.20074,6.23222,6.09548,6.23222,1282746.335079,0
+ETN.US,D,19941024,000000,6.20074,6.20074,6.06379,6.14092,1310659.768686,0
+ETN.US,D,19941025,000000,6.12714,6.20074,6.09548,6.20074,606630.54330975,0
+ETN.US,D,19941026,000000,6.21825,6.28191,6.20074,6.20074,670994.78821827,0
+ETN.US,D,19941027,000000,6.20074,6.34092,6.20074,6.29548,612323.82256518,0
+ETN.US,D,19941028,000000,6.29548,6.44688,6.29548,6.43242,1445655.846414,0
+ETN.US,D,19941031,000000,6.43242,6.6643,6.43242,6.43242,908516.65041666,0
+ETN.US,D,19941101,000000,6.34467,6.36228,6.30286,6.31348,610617.16020669,0
+ETN.US,D,19941102,000000,6.31348,6.40783,6.30286,6.30286,595237.88594592,0
+ETN.US,D,19941103,000000,6.34467,6.36228,6.30286,6.31348,375365.0877918,0
+ETN.US,D,19941104,000000,6.34467,6.37635,6.30286,6.31348,952374.5186605,0
+ETN.US,D,19941107,000000,6.30286,6.31348,6.22553,6.22553,1216675.427812,0
+ETN.US,D,19941108,000000,6.23961,6.30286,6.19365,6.23961,1042375.2920641,0
+ETN.US,D,19941109,000000,6.30286,6.31348,6.23961,6.23961,948387.90176356,0
+ETN.US,D,19941110,000000,6.23961,6.31348,6.11328,6.14486,1295277.4449987,0
+ETN.US,D,19941111,000000,6.1305,6.16198,6.11328,6.14486,359989.87943302,0
+ETN.US,D,19941114,000000,6.17634,6.34467,6.17634,6.34467,1884248.7595092,0
+ETN.US,D,19941115,000000,6.34467,6.40783,6.30286,6.36228,893138.3926314,0
+ETN.US,D,19941116,000000,6.331,6.39051,6.27127,6.34467,926173.8462649,0
+ETN.US,D,19941117,000000,6.34467,6.36228,6.27127,6.28475,843010.90352567,0
+ETN.US,D,19941118,000000,6.22553,6.22553,6.16198,6.19365,598653.24361387,0
+ETN.US,D,19941121,000000,6.20792,6.27127,6.11328,6.1305,943262.83231063,0
+ETN.US,D,19941122,000000,6.11328,6.11328,5.91289,5.94437,1134079.6783998,0
+ETN.US,D,19941123,000000,5.91289,5.94437,5.7901,5.80762,1066301.0922988,0
+ETN.US,D,19941125,000000,5.7901,5.84981,5.7901,5.84981,652764.30019006,0
+ETN.US,D,19941128,000000,5.82169,5.84981,5.77584,5.82169,1512295.979959,0
+ETN.US,D,19941129,000000,5.82169,5.97594,5.80762,5.93069,1962282.5668936,0
+ETN.US,D,19941130,000000,5.99384,6.00762,5.8812,5.8812,693205.79429045,0
+ETN.US,D,19941201,000000,5.8812,5.8812,5.76187,5.7901,580425.80501216,0
+ETN.US,D,19941202,000000,5.7901,5.80762,5.74416,5.76187,475622.09895425,0
+ETN.US,D,19941205,000000,5.7901,5.84981,5.77584,5.80762,872633.03244221,0
+ETN.US,D,19941206,000000,5.80762,5.80762,5.73049,5.73049,752442.93679505,0
+ETN.US,D,19941207,000000,5.74416,5.7901,5.73049,5.73049,592387.68865397,0
+ETN.US,D,19941208,000000,5.71279,5.71279,5.62129,5.62129,995098.00025034,0
+ETN.US,D,19941209,000000,5.62129,5.62129,5.49497,5.49497,1045787.6003056,0
+ETN.US,D,19941212,000000,5.55822,5.55822,5.42128,5.481,1474133.4239215,0
+ETN.US,D,19941213,000000,5.46702,5.51278,5.45267,5.49497,2821245.0203845,0
+ETN.US,D,19941214,000000,5.52636,5.681,5.49497,5.62129,1577234.533523,0
+ETN.US,D,19941215,000000,5.62129,5.71279,5.62129,5.681,905668.4860757,0
+ETN.US,D,19941216,000000,5.77584,5.84981,5.74416,5.82169,1948611.9879423,0
+ETN.US,D,19941219,000000,5.80762,5.82169,5.73049,5.7901,886871.82119599,0
+ETN.US,D,19941220,000000,5.77584,5.91289,5.77584,5.89892,733649.32134182,0
+ETN.US,D,19941221,000000,5.8812,6.00762,5.8812,5.8812,1017312.055749,0
+ETN.US,D,19941222,000000,5.91289,6.0396,5.8812,6.0396,722824.8737805,0
+ETN.US,D,19941223,000000,6.0396,6.09922,6.0396,6.0396,330370.79994296,0
+ETN.US,D,19941227,000000,6.05346,6.14486,6.05346,6.11328,546820.10862518,0
+ETN.US,D,19941228,000000,6.0816,6.11328,5.99384,6.00762,704597.43517877,0
+ETN.US,D,19941229,000000,6.02189,6.17634,6.00762,6.16198,778650.72451913,0
+ETN.US,D,19941230,000000,6.09922,6.14486,6.0816,6.11328,917631.38619303,0
+ETN.US,D,19950103,000000,6.11328,6.11328,6.00762,6.05346,716563.38472257,0
+ETN.US,D,19950104,000000,6.05346,6.05346,5.99384,6.00762,880608.29918708,0
+ETN.US,D,19950105,000000,6.00762,6.0816,5.99384,6.02189,297333.31335847,0
+ETN.US,D,19950106,000000,6.0396,6.14486,6.0396,6.1305,2190693.7592176,0
+ETN.US,D,19950109,000000,6.1305,6.31348,6.1305,6.27127,539418.13406027,0
+ETN.US,D,19950110,000000,6.23961,6.42534,6.22553,6.30286,1267939.3365227,0
+ETN.US,D,19950111,000000,6.31348,6.36228,6.28475,6.331,1670652.6975455,0
+ETN.US,D,19950112,000000,6.34467,6.34467,6.28475,6.331,577579.6736222,0
+ETN.US,D,19950113,000000,6.34467,6.48505,6.34467,6.42534,838460.14272821,0
+ETN.US,D,19950116,000000,6.43971,6.45356,6.37635,6.37635,390180.21815205,0
+ETN.US,D,19950117,000000,6.31348,6.34467,6.30286,6.34467,727951.97618442,0
+ETN.US,D,19950118,000000,6.37635,6.37635,6.20792,6.30286,430624.76167893,0
+ETN.US,D,19950119,000000,6.25356,6.30286,6.23961,6.27127,513784.65499167,0
+ETN.US,D,19950120,000000,6.28475,6.28475,6.09922,6.11328,808267.77105819,0
+ETN.US,D,19950123,000000,6.02189,6.07107,5.96188,6.02189,1011614.7105915,0
+ETN.US,D,19950124,000000,6.05346,6.05346,5.94437,5.96188,862951.10333885,0
+ETN.US,D,19950125,000000,5.99384,6.0816,5.97594,5.99384,825923.95043092,0
+ETN.US,D,19950126,000000,5.99384,6.00762,5.86743,5.89892,588970.29803502,0
+ETN.US,D,19950127,000000,5.96188,5.96188,5.86743,5.86743,1279328.94446,0
+ETN.US,D,19950130,000000,5.77584,5.77584,5.681,5.69861,1776593.8396839,0
+ETN.US,D,19950131,000000,5.71986,5.75164,5.62513,5.73717,2224304.5379821,0
+ETN.US,D,19950201,000000,5.76532,5.79718,5.64244,5.65641,1876845.768469,0
+ETN.US,D,19950202,000000,5.67451,5.76532,5.65641,5.76532,1401794.9287437,0
+ETN.US,D,19950203,000000,5.75164,5.81086,5.73717,5.77958,1106739.5369727,0
+ETN.US,D,19950206,000000,5.75164,5.76532,5.67451,5.73717,590109.76706651,0
+ETN.US,D,19950207,000000,5.76532,5.82867,5.73717,5.82867,998515.39086929,0
+ETN.US,D,19950208,000000,5.71986,5.75164,5.67451,5.67451,1102751.9036002,0
+ETN.US,D,19950209,000000,5.70559,5.75164,5.65641,5.71986,1713940.3230359,0
+ETN.US,D,19950210,000000,5.73717,5.82867,5.73717,5.81086,925607.66941339,0
+ETN.US,D,19950213,000000,5.82867,5.87452,5.82867,5.84254,1248001.1696606,0
+ETN.US,D,19950214,000000,5.86015,5.87452,5.75164,5.76532,1878553.4473028,0
+ETN.US,D,19950215,000000,5.77958,5.93747,5.76532,5.92016,3911469.8799669,0
+ETN.US,D,19950216,000000,5.88818,5.9059,5.81086,5.84254,862376.79468338,0
+ETN.US,D,19950217,000000,5.84254,5.93747,5.82867,5.88818,1282177.108801,0
+ETN.US,D,19950221,000000,5.93747,5.95165,5.79718,5.81086,439162.13937331,0
+ETN.US,D,19950222,000000,5.84254,5.84254,5.76532,5.84254,2811565.1242322,0
+ETN.US,D,19950223,000000,5.84254,6.06379,5.82867,5.96926,3150476.351296,0
+ETN.US,D,19950224,000000,6.03241,6.15559,6.03241,6.09204,1945198.6632254,0
+ETN.US,D,19950227,000000,6.09204,6.23222,6.09204,6.16906,2860548.0619289,0
+ETN.US,D,19950228,000000,6.15559,6.28191,6.13778,6.23222,1631913.7999016,0
+ETN.US,D,19950301,000000,6.23222,6.26389,6.2146,6.25012,1391542.7568867,0
+ETN.US,D,19950302,000000,6.2146,6.2146,6.15559,6.16906,2056271.9901452,0
+ETN.US,D,19950303,000000,6.13778,6.20074,6.10571,6.18343,1430276.5721532,0
+ETN.US,D,19950306,000000,6.18343,6.25012,6.18343,6.2146,2289236.9926932,0
+ETN.US,D,19950307,000000,6.18343,6.20074,6.15559,6.16906,1338571.1693421,0
+ETN.US,D,19950308,000000,6.18343,6.20074,6.16906,6.18343,1375021.9806435,0
+ETN.US,D,19950309,000000,6.18343,6.2146,6.15559,6.18343,369671.80853636,0
+ETN.US,D,19950310,000000,6.18343,6.23222,6.15559,6.20074,531438.80141342,0
+ETN.US,D,19950313,000000,6.23222,6.26389,6.20074,6.2146,926173.8462649,0
+ETN.US,D,19950314,000000,6.23222,6.29548,6.2146,6.2146,578145.8504737,0
+ETN.US,D,19950315,000000,6.25012,6.25012,6.20074,6.23222,938138.7793332,0
+ETN.US,D,19950316,000000,6.23222,6.28191,6.23222,6.28191,1032686.2476323,0
+ETN.US,D,19950317,000000,6.28191,6.28191,6.25012,6.25012,1259964.0697779,0
+ETN.US,D,19950320,000000,6.2146,6.26389,6.18343,6.18343,850991.25264803,0
+ETN.US,D,19950321,000000,6.18343,6.2146,6.16906,6.20074,461944.40467448,0
+ETN.US,D,19950322,000000,6.2146,6.2146,6.18343,6.18343,397014.99938994,0
+ETN.US,D,19950323,000000,6.18343,6.26389,6.18343,6.20074,1359644.7393338,0
+ETN.US,D,19950324,000000,6.20074,6.23222,6.20074,6.2146,628841.54938192,0
+ETN.US,D,19950327,000000,6.23222,6.25012,6.20074,6.2146,780927.6296311,0
+ETN.US,D,19950328,000000,6.20074,6.35893,6.20074,6.32735,1242876.1002076,0
+ETN.US,D,19950329,000000,6.34092,6.66784,6.34092,6.65387,2765422.2190724,0
+ETN.US,D,19950330,000000,6.65387,6.94862,6.63665,6.93111,2089305.4108276,0
+ETN.US,D,19950331,000000,6.90307,6.90307,6.63665,6.74498,1814759.4451478,0
+ETN.US,D,19950403,000000,6.75894,6.87138,6.75894,6.85378,1354516.6204543,0
+ETN.US,D,19950404,000000,6.85378,6.93111,6.68516,6.7132,1368191.2653076,0
+ETN.US,D,19950405,000000,6.77665,6.79092,6.63665,6.66784,683525.89813808,0
+ETN.US,D,19950406,000000,6.69953,6.69953,6.55864,6.57645,769534.97226728,0
+ETN.US,D,19950407,000000,6.59061,6.80823,6.45003,6.80823,1711656.3025954,0
+ETN.US,D,19950410,000000,6.77665,6.88556,6.72746,6.88556,699474.39867684,0
+ETN.US,D,19950411,000000,6.88556,6.88556,6.77665,6.77665,399293.9374529,0
+ETN.US,D,19950412,000000,6.77665,6.85378,6.7132,6.79092,496123.39324145,0
+ETN.US,D,19950413,000000,6.8222,6.8222,6.75894,6.79092,560486.62167448,0
+ETN.US,D,19950417,000000,6.79092,6.88556,6.79092,6.87138,879465.78072911,0
+ETN.US,D,19950418,000000,6.87138,6.9801,6.8222,6.88556,1539067.9115835,0
+ETN.US,D,19950419,000000,6.88556,6.93111,6.74498,6.88556,530868.55865992,0
+ETN.US,D,19950420,000000,6.94862,7.05417,6.90307,6.99466,1671788.1006751,0
+ETN.US,D,19950421,000000,7.07159,7.24021,7.05417,7.21198,1764632.9725175,0
+ETN.US,D,19950424,000000,7.18059,7.30357,7.11724,7.30357,848142.07183157,0
+ETN.US,D,19950425,000000,7.2895,7.2895,7.10327,7.11724,665867.68581435,0
+ETN.US,D,19950426,000000,7.16634,7.16634,6.96278,7.04002,1132366.9171883,0
+ETN.US,D,19950427,000000,7.05417,7.05417,6.93111,7.04002,614604.79357913,0
+ETN.US,D,19950428,000000,7.08546,7.14892,7.05417,7.13465,1687164.3255093,0
+ETN.US,D,19950501,000000,7.14892,7.22989,7.11724,7.21198,749599.85483157,0
+ETN.US,D,19950502,000000,7.16634,7.1979,7.0891,7.13465,497829.03912443,0
+ETN.US,D,19950503,000000,7.13465,7.27868,7.13465,7.16634,500111.02661388,0
+ETN.US,D,19950504,000000,7.16634,7.31027,7.13465,7.24729,1334579.4700678,0
+ETN.US,D,19950505,000000,7.26107,7.26107,7.18404,7.21542,974023.41378316,0
+ETN.US,D,19950508,000000,7.1979,7.26107,7.1979,7.24729,460240.79174249,0
+ETN.US,D,19950509,000000,7.26107,7.29266,7.13465,7.22989,770672.40834777,0
+ETN.US,D,19950510,000000,7.12078,7.32384,7.0891,7.32384,1213254.9877665,0
+ETN.US,D,19950511,000000,7.32384,7.32384,7.24729,7.26107,882316.99449656,0
+ETN.US,D,19950512,000000,7.26107,7.43304,7.21542,7.43304,1137497.0690187,0
+ETN.US,D,19950515,000000,7.43304,7.43304,7.32384,7.35601,741618.48923372,0
+ETN.US,D,19950516,000000,7.38768,7.55925,7.38768,7.51125,1108446.1993311,0
+ETN.US,D,19950517,000000,7.47859,7.54204,7.46451,7.54204,573588.99082327,0
+ETN.US,D,19950518,000000,7.32384,7.32384,6.9979,6.9979,1938361.8490365,0
+ETN.US,D,19950519,000000,6.91723,7.05742,6.90307,7.01187,2419675.1942951,0
+ETN.US,D,19950522,000000,7.10327,7.32384,7.10327,7.31027,1638182.404288,0
+ETN.US,D,19950523,000000,7.35601,7.54204,7.34125,7.51125,3027445.2066364,0
+ETN.US,D,19950524,000000,7.54204,7.55925,7.31027,7.35601,2256196.4566822,0
+ETN.US,D,19950525,000000,7.37381,7.4966,7.35601,7.47859,1582930.8622049,0
+ETN.US,D,19950526,000000,7.46451,7.46451,7.37381,7.38768,1101043.2082907,0
+ETN.US,D,19950530,000000,7.38768,7.43304,7.37381,7.4053,562199.38288593,0
+ETN.US,D,19950531,000000,7.4053,7.66806,7.4053,7.65361,1025286.3060184,0
+ETN.US,D,19950601,000000,7.5871,7.65361,7.55925,7.63756,1610268.9706809,0
+ETN.US,D,19950602,000000,7.57371,7.66806,7.43304,7.46451,971744.47572019,0
+ETN.US,D,19950605,000000,7.46451,7.62085,7.38768,7.5871,714284.44665961,0
+ETN.US,D,19950606,000000,7.6055,7.65361,7.55925,7.6055,1090787.9870073,0
+ETN.US,D,19950607,000000,7.5871,7.6055,7.47859,7.47859,553086.68006056,0
+ETN.US,D,19950608,000000,7.47859,7.51125,7.41632,7.51125,607763.91348825,0
+ETN.US,D,19950609,000000,7.47859,7.4966,7.37381,7.4053,558213.78246448,0
+ETN.US,D,19950612,000000,7.44641,7.5871,7.43304,7.54204,12043702.803951,0
+ETN.US,D,19950613,000000,7.52866,7.57371,7.51125,7.54204,569031.11469733,0
+ETN.US,D,19950614,000000,7.54204,7.55925,7.34125,7.37381,1016742.8294711,0
+ETN.US,D,19950615,000000,7.41632,7.57371,7.41632,7.54204,787762.41086899,0
+ETN.US,D,19950616,000000,7.54204,7.54204,7.31027,7.32384,2421956.1653091,0
+ETN.US,D,19950619,000000,7.29266,7.31027,7.13465,7.1979,2319424.2819857,0
+ETN.US,D,19950620,000000,7.1979,7.1979,7.13465,7.18404,1988486.2887158,0
+ETN.US,D,19950621,000000,7.1979,7.21542,7.13465,7.18404,1716782.3885239,0
+ETN.US,D,19950622,000000,7.18404,7.18404,7.0891,7.10327,1056041.8051134,0
+ETN.US,D,19950623,000000,7.13465,7.18404,7.10327,7.13465,1046360.8924856,0
+ETN.US,D,19950626,000000,7.10327,7.16634,7.0891,7.10327,572449.52179179,0
+ETN.US,D,19950627,000000,7.10327,7.22989,7.10327,7.1979,1276483.8295456,0
+ETN.US,D,19950628,000000,7.1979,7.22989,7.10327,7.16634,1308380.830623,0
+ETN.US,D,19950629,000000,7.16634,7.1979,7.10327,7.1979,712004.49212116,0
+ETN.US,D,19950630,000000,7.1979,7.27868,7.15246,7.27868,861239.35860288,0
+ETN.US,D,19950703,000000,7.27868,7.32384,7.22989,7.31027,213599.11139025,0
+ETN.US,D,19950705,000000,7.29266,7.38768,7.29266,7.38768,672697.38467477,0
+ETN.US,D,19950706,000000,7.38768,7.41632,7.31027,7.41632,1604574.67495,0
+ETN.US,D,19950707,000000,7.4053,7.62085,7.4053,7.6055,1345404.9341046,0
+ETN.US,D,19950710,000000,7.57371,7.82576,7.57371,7.79447,1303822.9544971,0
+ETN.US,D,19950711,000000,7.79447,7.79447,7.63756,7.66806,1073703.0668637,0
+ETN.US,D,19950712,000000,7.63756,7.80944,7.6055,7.71893,884595.93255952,0
+ETN.US,D,19950713,000000,7.74943,7.74943,7.68567,7.70053,452262.47557112,0
+ETN.US,D,19950714,000000,7.68567,7.68567,7.5871,7.62085,265434.27932996,0
+ETN.US,D,19950717,000000,7.6055,7.71893,7.5871,7.66806,558213.78246448,0
+ETN.US,D,19950718,000000,7.68567,7.68567,7.47859,7.47859,868077.18926727,0
+ETN.US,D,19950719,000000,7.44641,7.44641,7.1979,7.1979,814535.35896909,0
+ETN.US,D,19950720,000000,7.16634,7.16634,6.88556,6.94862,5353134.0271065,0
+ETN.US,D,19950721,000000,6.94862,6.9979,6.83982,6.83982,2613907.3980522,0
+ETN.US,D,19950724,000000,6.85378,6.91723,6.85378,6.90307,2386637.7077106,0
+ETN.US,D,19950725,000000,6.88556,7.02949,6.87138,6.96643,1620524.1919643,0
+ETN.US,D,19950726,000000,6.9801,7.07159,6.9801,6.9801,973454.18750517,0
+ETN.US,D,19950727,000000,6.9801,7.02949,6.94862,6.96643,1307807.538443,0
+ETN.US,D,19950728,000000,6.9979,7.01187,6.94862,6.9979,1732162.67926,0
+ETN.US,D,19950731,000000,6.9979,7.07159,6.96643,7.01187,578717.10970269,0
+ETN.US,D,19950801,000000,7.01187,7.02949,6.96643,7.02949,1134079.6783998,0
+ETN.US,D,19950802,000000,7.04002,7.13465,7.01187,7.02949,739348.69945023,0
+ETN.US,D,19950803,000000,6.9979,6.9979,6.92067,6.95226,1900765.4698505,0
+ETN.US,D,19950804,000000,6.93455,6.95226,6.92067,6.93455,1638182.404288,0
+ETN.US,D,19950807,000000,6.93455,6.94173,6.90307,6.93455,1364766.7593601,0
+ETN.US,D,19950808,000000,6.95226,6.98384,6.92067,6.96643,2023801.6968877,0
+ETN.US,D,19950809,000000,6.96643,6.98384,6.92067,6.98384,1462739.7500822,0
+ETN.US,D,19950810,000000,6.98384,7.02949,6.96643,6.98384,758712.55765693,0
+ETN.US,D,19950811,000000,6.98384,6.9979,6.96643,6.98384,587258.55329906,0
+ETN.US,D,19950814,000000,6.9979,7.02949,6.98384,6.9979,934722.40518975,0
+ETN.US,D,19950815,000000,6.98384,6.9979,6.96643,6.96643,1637041.9187811,0
+ETN.US,D,19950816,000000,6.9979,7.12422,6.98384,7.06116,1771470.803182,0
+ETN.US,D,19950817,000000,7.06116,7.11007,7.01571,7.09255,1152307.1170015,0
+ETN.US,D,19950818,000000,7.12422,7.14183,7.02949,7.02949,2014687.9775868,0
+ETN.US,D,19950821,000000,7.02949,7.11007,7.02949,7.02949,922760.52154794,0
+ETN.US,D,19950822,000000,7.0469,7.06116,7.04002,7.06116,885732.35216452,0
+ETN.US,D,19950823,000000,7.06116,7.06116,6.96643,6.98384,1521984.0079153,0
+ETN.US,D,19950824,000000,6.96643,6.98384,6.87138,6.8892,1311796.188291,0
+ETN.US,D,19950825,000000,6.8892,6.8892,6.77665,6.80823,2649223.8226997,0
+ETN.US,D,19950828,000000,6.82574,6.82574,6.63665,6.74498,1410911.697471,0
+ETN.US,D,19950829,000000,6.7309,6.76268,6.60429,6.60429,3237624.8944567,0
+ETN.US,D,19950830,000000,6.63665,6.80823,6.63665,6.80823,6429117.0485085,0
+ETN.US,D,19950831,000000,6.83982,6.8892,6.77665,6.82574,1064587.3146118,0
+ETN.US,D,19950901,000000,6.82574,6.92067,6.82574,6.83982,865228.00845082,0
+ETN.US,D,19950905,000000,6.80823,6.83982,6.76268,6.80823,1539067.9115835,0
+ETN.US,D,19950906,000000,6.79446,6.83982,6.7309,6.83982,4641695.7118368,0
+ETN.US,D,19950907,000000,6.87138,6.95226,6.82574,6.95226,1867158.7569881,0
+ETN.US,D,19950908,000000,6.95226,7.02949,6.92067,6.92067,1772033.930607,0
+ETN.US,D,19950911,000000,6.93455,6.93455,6.8892,6.92067,791748.01129044,0
+ETN.US,D,19950912,000000,6.90307,6.95226,6.90307,6.93455,623149.286602,0
+ETN.US,D,19950913,000000,6.92067,6.92067,6.80823,6.80823,1016173.6031931,0
+ETN.US,D,19950914,000000,6.74498,6.87138,6.7309,6.87138,1161420.8363023,0
+ETN.US,D,19950915,000000,6.92067,6.92067,6.80823,6.82574,1519702.0204259,0
+ETN.US,D,19950918,000000,6.80823,6.83982,6.77665,6.77665,1602864.9631652,0
+ETN.US,D,19950919,000000,6.77665,6.77665,6.7132,6.7132,2638973.6837938,0
+ETN.US,D,19950920,000000,6.7132,6.7309,6.69953,6.69953,2977885.9273332,0
+ETN.US,D,19950921,000000,6.68516,6.74498,6.68516,6.7309,2303474.7649714,0
+ETN.US,D,19950922,000000,6.69953,6.7309,6.69953,6.69953,1710519.8829905,0
+ETN.US,D,19950925,000000,6.7132,6.7309,6.69953,6.7132,1397808.3118468,0
+ETN.US,D,19950926,000000,6.7132,6.7309,6.69953,6.7132,1589762.5940162,0
+ETN.US,D,19950927,000000,6.7132,6.7132,6.65387,6.66784,2355878.1427136,0
+ETN.US,D,19950928,000000,6.68516,6.68516,6.65387,6.68516,1885389.2450163,0
+ETN.US,D,19950929,000000,6.68516,6.68516,6.65387,6.68516,1905328.4283539,0
+ETN.US,D,19951002,000000,6.68516,6.7132,6.65387,6.68516,639667.01341875,0
+ETN.US,D,19951003,000000,6.66784,6.74498,6.63665,6.63665,3294587.1648003,0
+ETN.US,D,19951004,000000,6.6221,6.6221,6.44688,6.47807,1695706.7855812,0
+ETN.US,D,19951005,000000,6.464,6.47807,6.38334,6.43242,1832418.6739472,0
+ETN.US,D,19951006,000000,6.43242,6.60429,6.43242,6.60429,1257685.1317149,0
+ETN.US,D,19951009,000000,6.59061,6.59061,6.50986,6.54122,1371604.5900246,0
+ETN.US,D,19951010,000000,6.52745,6.52745,6.47807,6.49548,1635333.2234716,0
+ETN.US,D,19951011,000000,6.52745,6.54122,6.49548,6.49548,1220092.8184309,0
+ETN.US,D,19951012,000000,6.50986,6.52745,6.43242,6.50986,1651849.9338129,0
+ETN.US,D,19951013,000000,6.54122,6.60429,6.47807,6.55864,951240.1320065,0
+ETN.US,D,19951016,000000,6.57271,6.57271,6.49548,6.50986,896558.83267684,0
+ETN.US,D,19951017,000000,6.49548,6.52745,6.49548,6.49548,653336.57589454,0
+ETN.US,D,19951018,000000,6.464,6.47807,6.27127,6.43242,1885389.2450163,0
+ETN.US,D,19951019,000000,6.464,6.76268,6.464,6.59061,1617677.0440988,0
+ETN.US,D,19951020,000000,6.60429,6.60429,6.54122,6.57271,837886.85054824,0
+ETN.US,D,19951023,000000,6.57271,6.60429,6.54122,6.55864,631120.48744488,0
+ETN.US,D,19951024,000000,6.54122,6.59061,6.49548,6.52745,1120980.3586774,0
+ETN.US,D,19951025,000000,6.52745,6.52745,6.44688,6.47807,1011614.7105915,0
+ETN.US,D,19951026,000000,6.43242,6.44688,6.32017,6.32017,1120409.0994485,0
+ETN.US,D,19951027,000000,6.30286,6.47807,6.23961,6.464,532009.0441669,0
+ETN.US,D,19951030,000000,6.43242,6.52745,6.43242,6.50986,1042942.4853911,0
+ETN.US,D,19951031,000000,6.49548,6.54122,6.464,6.464,1320908.8911164,0
+ETN.US,D,19951101,000000,6.47807,6.52745,6.47807,6.50986,1561851.1933602,0
+ETN.US,D,19951102,000000,6.5132,6.52745,6.49548,6.5132,529732.13905493,0
+ETN.US,D,19951103,000000,6.49548,6.67128,6.49548,6.54526,788901.87990047,0
+ETN.US,D,19951106,000000,6.54526,6.55864,6.48171,6.5132,1034399.0088438,0
+ETN.US,D,19951107,000000,6.5132,6.55864,6.49548,6.49548,1278757.685231,0
+ETN.US,D,19951108,000000,6.49548,6.5132,6.48171,6.49548,1307241.3615916,0
+ETN.US,D,19951109,000000,6.52745,6.6221,6.52745,6.59061,845860.08434213,0
+ETN.US,D,19951110,000000,6.55864,6.72037,6.55864,6.72037,1334010.2437896,0
+ETN.US,D,19951113,000000,6.70287,6.70287,6.57645,6.65387,1576662.2578185,0
+ETN.US,D,19951114,000000,6.63961,6.70287,6.63961,6.67128,1538495.6358791,0
+ETN.US,D,19951115,000000,6.68909,6.68909,6.5132,6.67128,2011840.8297213,0
+ETN.US,D,19951116,000000,6.65387,6.67128,6.59061,6.59061,1079401.4284966,0
+ETN.US,D,19951117,000000,6.63961,6.68909,6.6221,6.68909,735359.03312679,0
+ETN.US,D,19951120,000000,6.68909,6.72037,6.6221,6.6221,956935.44421292,0
+ETN.US,D,19951121,000000,6.65387,6.78373,6.65387,6.78373,1368191.2653076,0
+ETN.US,D,19951122,000000,6.81531,7.02231,6.81531,7.02231,899401.91464031,0
+ETN.US,D,19951124,000000,7.02231,7.08546,7.02231,7.07159,354292.53427561,0
+ETN.US,D,19951127,000000,7.07159,7.14892,6.99092,6.99092,1459892.6022168,0
+ETN.US,D,19951128,000000,7.00489,7.00489,6.89599,7.00489,845290.85806413,0
+ETN.US,D,19951129,000000,6.99092,7.02231,6.95884,6.99092,681246.96007512,0
+ETN.US,D,19951130,000000,6.9737,7.00489,6.92757,6.92757,853833.31813599,0
+ETN.US,D,19951201,000000,6.94173,6.9737,6.87848,6.90996,534296.11403383,0
+ETN.US,D,19951204,000000,6.94173,7.05417,6.87848,7.05417,1609132.551076,0
+ETN.US,D,19951205,000000,7.05417,7.13465,7.05417,7.11724,945542.78684909,0
+ETN.US,D,19951206,000000,7.08546,7.08546,7.05417,7.07159,738209.23041874,0
+ETN.US,D,19951207,000000,7.03667,7.05417,6.95884,6.95884,757572.07214996,0
+ETN.US,D,19951208,000000,6.99092,7.00489,6.94173,6.95884,475048.80677426,0
+ETN.US,D,19951211,000000,6.99092,7.03667,6.95884,6.9737,1207559.6755601,0
+ETN.US,D,19951212,000000,6.9737,7.00489,6.95884,7.00489,434039.10287139,0
+ETN.US,D,19951213,000000,6.99092,7.03667,6.87848,6.90996,1468440.1446661,0
+ETN.US,D,19951214,000000,6.87848,6.90996,6.81531,6.81531,755863.37684049,0
+ETN.US,D,19951215,000000,6.78373,6.87848,6.76613,6.87848,2506823.7374558,0
+ETN.US,D,19951218,000000,6.84709,6.8644,6.82919,6.8644,1573816.1264285,0
+ETN.US,D,19951219,000000,6.84709,6.89599,6.82919,6.8644,1058895.0518319,0
+ETN.US,D,19951220,000000,6.8644,6.90996,6.82919,6.82919,825923.95043092,0
+ETN.US,D,19951221,000000,6.84709,6.85378,6.7976,6.7976,717132.61100057,0
+ETN.US,D,19951222,000000,6.81531,6.84709,6.7976,6.82919,652764.30019006,0
+ETN.US,D,19951226,000000,6.7976,6.84709,6.7976,6.84709,243221.24030679,0
+ETN.US,D,19951227,000000,6.84709,6.84709,6.82919,6.84709,393598.62524649,0
+ETN.US,D,19951228,000000,6.84709,6.8644,6.82919,6.82919,274550.03158181,0
+ETN.US,D,19951229,000000,6.82919,6.87848,6.78373,6.81531,608334.15624174,0
+ETN.US,D,19960102,000000,6.7976,6.99092,6.7976,6.99092,647071.02093464,0
+ETN.US,D,19960103,000000,7.02231,7.18059,7.00489,7.13465,1355082.7973059,0
+ETN.US,D,19960104,000000,7.11724,7.18059,7.10327,7.14892,1812478.4741339,0
+ETN.US,D,19960105,000000,7.18059,7.27514,7.13465,7.26107,1357935.0275488,0
+ETN.US,D,19960108,000000,7.22989,7.22989,7.18059,7.18059,171449.9384559,0
+ETN.US,D,19960109,000000,7.18059,7.18059,7.05417,7.05417,2363856.458885,0
+ETN.US,D,19960110,000000,7.02231,7.02231,6.84709,6.8644,1604004.4321966,0
+ETN.US,D,19960111,000000,6.8644,6.89599,6.76613,6.76613,787192.16811551,0
+ETN.US,D,19960112,000000,6.81531,6.87848,6.78373,6.8644,1562987.6129652,0
+ETN.US,D,19960115,000000,6.8644,6.8644,6.84709,6.8644,273411.57902582,0
+ETN.US,D,19960116,000000,6.84709,6.8644,6.75216,6.81531,1027563.2111303,0
+ETN.US,D,19960117,000000,6.7976,6.7976,6.73464,6.73464,697197.49356487,0
+ETN.US,D,19960118,000000,6.73464,6.73464,6.52745,6.52745,2010705.4265918,0
+ETN.US,D,19960119,000000,6.43242,6.52745,6.43242,6.49548,1957158.5139161,0
+ETN.US,D,19960122,000000,6.49548,6.90996,6.40104,6.68909,4395061.1468131,0
+ETN.US,D,19960123,000000,6.65387,6.84709,6.6221,6.82919,1526534.7687127,0
+ETN.US,D,19960124,000000,6.81531,7.00489,6.73464,6.78373,2908964.8227742,0
+ETN.US,D,19960125,000000,6.81531,6.89599,6.81531,6.84709,1543622.738283,0
+ETN.US,D,19960126,000000,6.84709,7.00489,6.81531,6.95884,4015135.1334688,0
+ETN.US,D,19960129,000000,6.94173,7.03667,6.94173,7.02231,1332871.7912337,0
+ETN.US,D,19960130,000000,7.03667,7.27514,7.03667,7.22989,2494865.919716,0
+ETN.US,D,19960131,000000,7.24375,7.43559,7.24375,7.37381,2460689.9805755,0
+ETN.US,D,19960201,000000,7.4053,7.4053,7.29266,7.31027,1282746.335079,0
+ETN.US,D,19960202,000000,7.31027,7.31027,7.18059,7.22989,979145.43380959,0
+ETN.US,D,19960205,000000,7.1979,7.31027,7.13465,7.27868,1259391.7940733,0
+ETN.US,D,19960206,000000,7.26107,7.4232,7.24729,7.27868,1066865.2361993,0
+ETN.US,D,19960207,000000,7.29266,7.29266,7.16634,7.26107,2050570.5790858,0
+ETN.US,D,19960208,000000,7.22989,7.4534,7.22989,7.43559,2230000.8666639,0
+ETN.US,D,19960209,000000,7.43559,7.57982,7.32384,7.50023,1106170.3106946,0
+ETN.US,D,19960212,000000,7.46758,7.48577,7.39103,7.4232,731371.39975436,0
+ETN.US,D,19960213,000000,7.4232,7.4534,7.4053,7.43559,665867.68581435,0
+ETN.US,D,19960214,000000,7.43559,7.43559,7.35601,7.35601,1327176.4790273,0
+ETN.US,D,19960215,000000,7.32384,7.32384,7.21542,7.26107,2523907.6411241,0
+ETN.US,D,19960216,000000,7.24729,7.37381,7.24729,7.35601,1735011.8600766,0
+ETN.US,D,19960220,000000,7.29266,7.29266,7.18059,7.18059,2734094.4442728,0
+ETN.US,D,19960221,000000,7.21542,7.29266,7.21542,7.22989,2209495.5064748,0
+ETN.US,D,19960222,000000,7.21542,7.43559,7.21542,7.37381,2902131.0580118,0
+ETN.US,D,19960223,000000,7.35601,7.4534,7.35601,7.43559,1676912.1536525,0
+ETN.US,D,19960226,000000,7.4053,7.5324,7.4053,7.50023,1558431.7697903,0
+ETN.US,D,19960227,000000,7.50023,7.5324,7.43559,7.4534,1369326.6684372,0
+ETN.US,D,19960228,000000,7.4534,7.51843,7.43559,7.43559,1178510.8388235,0
+ETN.US,D,19960229,000000,7.4232,7.4534,7.37381,7.4053,1431987.3004136,0
+ETN.US,D,19960301,000000,7.43559,7.4534,7.34125,7.37381,909089.94259664,0
+ETN.US,D,19960304,000000,7.37381,7.4534,7.35601,7.35601,1116421.466076,0
+ETN.US,D,19960305,000000,7.35601,7.43559,7.34125,7.43559,1463884.3014911,0
+ETN.US,D,19960306,000000,7.43559,7.4534,7.37381,7.37381,1912729.3864433,0
+ETN.US,D,19960307,000000,7.37381,7.4053,7.34125,7.34125,1475847.2016085,0
+ETN.US,D,19960308,000000,7.34125,7.37381,7.22989,7.32384,972312.68552269,0
+ETN.US,D,19960311,000000,7.29266,7.4534,7.22989,7.4232,1231476.3275153,0
+ETN.US,D,19960312,000000,7.4053,7.51843,7.39103,7.48577,977434.70554913,0
+ETN.US,D,19960313,000000,7.4232,7.61248,7.39103,7.56644,1324327.2982108,0
+ETN.US,D,19960314,000000,7.61248,7.66157,7.56644,7.56644,1260539.3949088,0
+ETN.US,D,19960315,000000,7.56644,7.63028,7.51843,7.63028,1033261.5727633,0
+ETN.US,D,19960318,000000,7.61248,7.72433,7.59801,7.72433,1662672.3484231,0
+ETN.US,D,19960319,000000,7.75641,7.86787,7.75641,7.80599,1699699.501331,0
+ETN.US,D,19960320,000000,7.81938,7.81938,7.77432,7.80599,2013547.4920798,0
+ETN.US,D,19960321,000000,7.78749,7.80599,7.72433,7.77432,1016173.6031931,0
+ETN.US,D,19960322,000000,7.80599,7.83717,7.78749,7.80599,1209270.4038206,0
+ETN.US,D,19960325,000000,7.86787,7.91765,7.81938,7.88617,1003073.2669952,0
+ETN.US,D,19960326,000000,7.86787,7.86787,7.80599,7.80599,1245155.0382705,0
+ETN.US,D,19960327,000000,7.80599,7.85558,7.77432,7.83717,1520842.5059328,0
+ETN.US,D,19960328,000000,7.80599,7.80599,7.72433,7.80599,1054904.3690329,0
+ETN.US,D,19960329,000000,7.80599,7.80599,7.69286,7.71195,796875.11369436,0
+ETN.US,D,19960401,000000,7.74194,7.80599,7.72433,7.78749,1114712.7707665,0
+ETN.US,D,19960402,000000,7.75641,7.83717,7.75641,7.80599,645930.53542766,0
+ETN.US,D,19960403,000000,7.80599,7.85558,7.80599,7.85558,721119.22789751,0
+ETN.US,D,19960404,000000,7.83717,7.85558,7.81938,7.81938,684663.33421857,0
+ETN.US,D,19960408,000000,7.78749,7.83717,7.75641,7.83717,1069148.2401642,0
+ETN.US,D,19960409,000000,7.85558,7.9811,7.83717,7.93212,1794818.2288591,0
+ETN.US,D,19960410,000000,7.89925,7.89925,7.80599,7.81938,845290.85806413,0
+ETN.US,D,19960411,000000,7.80599,7.80599,7.69286,7.72433,912504.28378911,0
+ETN.US,D,19960412,000000,7.72433,7.78749,7.72433,7.75641,442013.35314076,0
+ETN.US,D,19960415,000000,7.78749,7.83717,7.77432,7.83717,446005.05241519,0
+ETN.US,D,19960416,000000,7.81938,7.85558,7.80599,7.80599,965477.90428479,0
+ETN.US,D,19960417,000000,7.80599,7.81938,7.71195,7.75641,965477.90428479,0
+ETN.US,D,19960418,000000,7.74194,7.75641,7.63028,7.67525,3001812.7440433,0
+ETN.US,D,19960419,000000,7.69286,7.71195,7.66157,7.67525,3156169.6305514,0
+ETN.US,D,19960422,000000,7.69286,7.72433,7.67525,7.71195,1197306.4872278,0
+ETN.US,D,19960423,000000,7.71195,7.71195,7.67525,7.67525,995669.25947932,0
+ETN.US,D,19960424,000000,7.69286,7.71195,7.67525,7.69286,893706.60243389,0
+ETN.US,D,19960425,000000,7.69286,7.77432,7.67525,7.75641,1355082.7973059,0
+ETN.US,D,19960426,000000,7.74194,7.78749,7.67525,7.75641,1237752.0472302,0
+ETN.US,D,19960429,000000,7.75641,7.86787,7.75641,7.83717,929025.06003234,0
+ETN.US,D,19960430,000000,7.81938,7.81938,7.71195,7.74194,547388.31842767,0
+ETN.US,D,19960501,000000,7.72433,7.78749,7.69286,7.72433,1263950.6866747,0
+ETN.US,D,19960502,000000,7.73182,7.79447,7.73182,7.74657,1140344.2168841,0
+ETN.US,D,19960503,000000,7.74657,7.79447,7.71195,7.71195,1985066.8651458,0
+ETN.US,D,19960506,000000,7.73182,7.74657,7.68163,7.71195,1592610.7583573,0
+ETN.US,D,19960507,000000,7.71195,7.73182,7.48577,7.51843,1623371.3398298,0
+ETN.US,D,19960508,000000,7.48577,7.55227,7.4232,7.4715,1548749.840687,0
+ETN.US,D,19960509,000000,7.48577,7.61661,7.4715,7.51843,855545.06287197,0
+ETN.US,D,19960510,000000,7.53584,7.55925,7.4715,7.48577,1012755.1960986,0
+ETN.US,D,19960513,000000,7.50328,7.56644,7.50328,7.56644,1487232.7436439,0
+ETN.US,D,19960514,000000,7.59801,7.59801,7.50328,7.53584,1738428.23422,0
+ETN.US,D,19960515,000000,7.51843,7.66413,7.50328,7.63354,793455.69012442,0
+ETN.US,D,19960516,000000,7.65036,7.73182,7.59801,7.59801,668716.86663081,0
+ETN.US,D,19960517,000000,7.63354,7.66413,7.53584,7.55227,619730.87950755,0
+ETN.US,D,19960520,000000,7.56644,7.58386,7.50328,7.50328,1003073.2669952,0
+ETN.US,D,19960521,000000,7.53584,7.59801,7.51843,7.55227,386189.53535312,0
+ETN.US,D,19960522,000000,7.55227,7.63354,7.51843,7.58386,598653.24361387,0
+ETN.US,D,19960523,000000,7.58386,7.65361,7.4715,7.50328,525174.262929,0
+ETN.US,D,19960524,000000,7.4715,7.59801,7.4715,7.50328,1205850.9802507,0
+ETN.US,D,19960528,000000,7.50328,7.53584,7.4232,7.4232,636242.50747132,0
+ETN.US,D,19960529,000000,7.4053,7.4715,7.32384,7.39103,877759.11837063,0
+ETN.US,D,19960530,000000,7.37381,7.53584,7.34125,7.4715,449991.66931213,0
+ETN.US,D,19960531,000000,7.4534,7.51843,7.43953,7.4534,551949.24398008,0
+ETN.US,D,19960603,000000,7.4232,7.4232,7.35925,7.35925,1837543.7434,0
+ETN.US,D,19960604,000000,7.4053,7.4715,7.35925,7.4232,686942.27228153,0
+ETN.US,D,19960605,000000,7.4232,7.53584,7.39103,7.51843,427769.48200949,0
+ETN.US,D,19960606,000000,7.55227,7.56644,7.48577,7.55227,627132.85407245,0
+ETN.US,D,19960607,000000,7.48577,7.48577,7.37381,7.48577,774086.74954022,0
+ETN.US,D,19960610,000000,7.48577,7.50328,7.4715,7.48577,1441097.9702881,0
+ETN.US,D,19960611,000000,7.50328,7.61661,7.50328,7.53584,552516.43730707,0
+ETN.US,D,19960612,000000,7.53584,7.55227,7.51843,7.51843,722824.8737805,0
+ETN.US,D,19960613,000000,7.51843,7.58386,7.50328,7.53584,730229.89777188,0
+ETN.US,D,19960614,000000,7.50328,7.56644,7.50328,7.55227,521187.64603205,0
+ETN.US,D,19960617,000000,7.55227,7.65036,7.53584,7.59801,904533.08294621,0
+ETN.US,D,19960618,000000,7.56644,7.59801,7.4232,7.4232,667571.29874634,0
+ETN.US,D,19960619,000000,7.4232,7.59801,7.4232,7.50328,1937218.3141029,0
+ETN.US,D,19960620,000000,7.50328,7.50328,7.37381,7.4715,1201867.4127802,0
+ETN.US,D,19960621,000000,7.4715,7.55227,7.4232,7.53584,1136929.8756917,0
+ETN.US,D,19960624,000000,7.50328,7.51843,7.48577,7.50328,585550.87446508,0
+ETN.US,D,19960625,000000,7.4715,7.48577,7.35925,7.35925,931303.99809531,0
+ETN.US,D,19960626,000000,7.35925,7.43953,7.35925,7.37381,1553876.9430909,0
+ETN.US,D,19960627,000000,7.37381,7.4715,7.35925,7.4053,1182492.3733431,0
+ETN.US,D,19960628,000000,7.4232,7.55227,7.35925,7.55227,1373884.5445631,0
+ETN.US,D,19960701,000000,7.55227,7.56644,7.48577,7.48577,542834.50820372,0
+ETN.US,D,19960702,000000,7.4715,7.48577,7.35925,7.37381,715420.86626461,0
+ETN.US,D,19960703,000000,7.35925,7.4053,7.32384,7.34125,1358508.3197288,0
+ETN.US,D,19960705,000000,7.29266,7.29266,7.24729,7.26107,1885960.5042453,0
+ETN.US,D,19960708,000000,7.24729,7.27868,7.21542,7.27868,1957728.7566697,0
+ETN.US,D,19960709,000000,7.27868,7.34125,7.26107,7.26107,629415.8580374,0
+ETN.US,D,19960710,000000,7.26107,7.26107,7.16634,7.24729,968900.37728122,0
+ETN.US,D,19960711,000000,7.26107,7.32384,7.21542,7.21542,762129.94827588,0
+ETN.US,D,19960712,000000,7.21542,7.22989,7.16634,7.16634,950098.63002404,0
+ETN.US,D,19960715,000000,7.18059,7.22989,7.08546,7.08546,1642739.2639384,0
+ETN.US,D,19960716,000000,7.05417,7.05417,6.82919,6.90996,2191265.0184466,0
+ETN.US,D,19960717,000000,6.94173,7.08546,6.87848,7.05417,640801.40007274,0
+ETN.US,D,19960718,000000,7.05417,7.11724,6.94173,7.08546,771244.68405225,0
+ETN.US,D,19960719,000000,7.08546,7.08546,6.956,7.02231,962060.51366584,0
+ETN.US,D,19960722,000000,7.00489,7.00489,6.92421,6.9737,927313.31529638,0
+ETN.US,D,19960723,000000,6.99092,7.08546,6.92421,6.956,806561.1086997,0
+ETN.US,D,19960724,000000,6.92421,7.00489,6.86804,6.956,1087368.5634374,0
+ETN.US,D,19960725,000000,7.02231,7.03667,6.82919,6.84336,853833.31813599,0
+ETN.US,D,19960726,000000,6.86096,7.02231,6.86096,6.94173,802003.23257378,0
+ETN.US,D,19960729,000000,6.94173,7.00489,6.94173,6.9737,876045.34068368,0
+ETN.US,D,19960730,000000,6.99092,7.08546,6.9737,7.08546,833898.2007003,0
+ETN.US,D,19960731,000000,7.05417,7.18059,7.05417,7.18059,967186.59959427,0
+ETN.US,D,19960801,000000,7.13465,7.33131,7.13465,7.31705,575296.66965724,0
+ETN.US,D,19960802,000000,7.31705,7.34923,7.29944,7.31705,920481.58348498,0
+ETN.US,D,19960805,000000,7.31705,7.34923,7.29944,7.31705,472197.59300682,0
+ETN.US,D,19960806,000000,7.34923,7.3986,7.28202,7.36289,837315.59131926,0
+ETN.US,D,19960807,000000,7.36289,7.36289,7.28202,7.31705,223285.1063956,0
+ETN.US,D,19960808,000000,7.28202,7.29944,7.18404,7.18404,652764.30019006,0
+ETN.US,D,19960809,000000,7.21542,7.31705,7.20126,7.31705,612894.06531866,0
+ETN.US,D,19960812,000000,7.28202,7.28202,7.18404,7.21542,473337.0620383,0
+ETN.US,D,19960813,000000,7.23303,7.23303,7.10327,7.12078,498972.5740579,0
+ETN.US,D,19960814,000000,7.10327,7.28202,7.10327,7.28202,905668.4860757,0
+ETN.US,D,19960815,000000,7.28202,7.29944,7.20126,7.25045,1041804.0328351,0
+ETN.US,D,19960816,000000,7.25045,7.25045,7.21542,7.21542,293349.74588801,0
+ETN.US,D,19960819,000000,7.23303,7.26795,7.23303,7.26795,229549.64488,0
+ETN.US,D,19960820,000000,7.26795,7.26795,7.23303,7.23303,704030.24185177,0
+ETN.US,D,19960821,000000,7.18404,7.23303,7.15246,7.21542,763272.46673386,0
+ETN.US,D,19960822,000000,7.20126,7.29944,7.20126,7.23303,977434.70554913,0
+ETN.US,D,19960823,000000,7.25045,7.36289,7.21542,7.29944,1146612.8212705,0
+ETN.US,D,19960826,000000,7.29944,7.34923,7.26795,7.33131,704030.24185177,0
+ETN.US,D,19960827,000000,7.36289,7.36289,7.31705,7.34923,389039.73264507,0
+ETN.US,D,19960828,000000,7.34923,7.38089,7.31705,7.36289,338346.06668784,0
+ETN.US,D,19960829,000000,7.33131,7.36289,7.29944,7.29944,621433.47596404,0
+ETN.US,D,19960830,000000,7.28202,7.28202,7.18404,7.18404,389609.97539856,0
+ETN.US,D,19960903,000000,7.20126,7.31705,7.15246,7.28202,438027.75271932,0
+ETN.US,D,19960904,000000,7.26795,7.31705,7.16634,7.31705,717700.82080306,0
+ETN.US,D,19960905,000000,7.28202,7.34923,7.28202,7.31705,930729.68943983,0
+ETN.US,D,19960906,000000,7.33131,7.46087,7.33131,7.3986,800295.55373979,0
+ETN.US,D,19960909,000000,7.4295,7.49305,7.41288,7.44337,415807.59836768,0
+ETN.US,D,19960910,000000,7.44337,7.44337,7.29944,7.36289,625994.40151647,0
+ETN.US,D,19960911,000000,7.33131,7.47859,7.28202,7.47859,517770.25541311,0
+ETN.US,D,19960912,000000,7.47859,7.59133,7.47859,7.54204,680104.44161715,0
+ETN.US,D,19960913,000000,7.57371,7.68567,7.57371,7.63756,922188.24584346,0
+ETN.US,D,19960916,000000,7.63756,7.71893,7.63756,7.63756,636242.50747132,0
+ETN.US,D,19960917,000000,7.62389,7.67121,7.59133,7.67121,401570.84256488,0
+ETN.US,D,19960918,000000,7.63756,7.63756,7.57371,7.59133,841302.20821618,0
+ETN.US,D,19960919,000000,7.6055,7.65361,7.59133,7.62389,774661.0581957,0
+ETN.US,D,19960920,000000,7.65361,7.76675,7.63756,7.63756,999648.76104779,0
+ETN.US,D,19960923,000000,7.65361,7.67121,7.65361,7.67121,365112.91593495,0
+ETN.US,D,19960924,000000,7.67121,7.76675,7.66157,7.7383,466510.41260437,0
+ETN.US,D,19960925,000000,7.7383,7.76675,7.71893,7.7383,546820.10862518,0
+ETN.US,D,19960926,000000,7.75375,7.94963,7.75375,7.89925,845290.85806413,0
+ETN.US,D,19960927,000000,7.89925,7.94963,7.86787,7.94963,900543.41662278,0
+ETN.US,D,19960930,000000,7.91451,7.91451,7.78317,7.83305,988264.23548794,0
+ETN.US,D,19961001,000000,7.86787,7.91451,7.65361,7.65361,777506.17311016,0
+ETN.US,D,19961002,000000,7.65361,7.85214,7.65361,7.81938,761557.67257141,0
+ETN.US,D,19961003,000000,7.83305,7.91451,7.75375,7.88293,991108.33392691,0
+ETN.US,D,19961004,000000,7.89925,7.89925,7.81938,7.81938,1424005.9348158,0
+ETN.US,D,19961007,000000,7.81938,7.83305,7.7383,7.78317,1363632.3727063,0
+ETN.US,D,19961008,000000,7.78317,7.80196,7.7383,7.7383,1177938.563119,0
+ETN.US,D,19961009,000000,7.71893,7.71893,7.55522,7.59133,1261673.7815627,0
+ETN.US,D,19961010,000000,7.59133,7.71893,7.55522,7.65361,497264.89522392,0
+ETN.US,D,19961011,000000,7.68567,7.81938,7.67121,7.78317,537135.13009532,0
+ETN.US,D,19961014,000000,7.78317,7.83305,7.6055,7.62389,1434261.1560992,0
+ETN.US,D,19961015,000000,7.57371,7.63756,7.49305,7.62389,1009903.9823311,0
+ETN.US,D,19961016,000000,7.62389,7.63756,7.57371,7.62389,407837.41400029,0
+ETN.US,D,19961017,000000,7.63756,7.68567,7.62389,7.67121,893706.60243389,0
+ETN.US,D,19961018,000000,7.67121,7.67121,7.62389,7.65361,934722.40518975,0
+ETN.US,D,19961021,000000,7.67121,7.78317,7.65361,7.76675,739912.84335074,0
+ETN.US,D,19961022,000000,7.76675,7.86787,7.75375,7.76675,858390.17778643,0
+ETN.US,D,19961023,000000,7.71893,7.80196,7.67121,7.78317,791748.01129044,0
+ETN.US,D,19961024,000000,7.78317,7.81938,7.76675,7.76675,597516.82400889,0
+ETN.US,D,19961025,000000,7.78317,7.83305,7.78317,7.78317,490995.27436203,0
+ETN.US,D,19961028,000000,7.78317,7.83305,7.78317,7.78317,698333.91316986,0
+ETN.US,D,19961029,000000,7.75375,7.83305,7.75375,7.78317,762129.94827588,0
+ETN.US,D,19961030,000000,7.78317,7.83305,7.78317,7.83305,553653.87338757,0
+ETN.US,D,19961031,000000,7.80599,7.88617,7.80599,7.80599,1414327.055139,0
+ETN.US,D,19961101,000000,7.81938,7.86787,7.81938,7.81938,383918.72909413,0
+ETN.US,D,19961104,000000,7.81938,7.96862,7.81938,7.96862,1349387.4850995,0
+ETN.US,D,19961105,000000,7.98327,8.26188,7.96862,8.19498,2236830.5655244,0
+ETN.US,D,19961106,000000,8.21319,8.31116,8.08234,8.21319,1371032.3143202,0
+ETN.US,D,19961107,000000,8.19498,8.21319,8.14589,8.1822,738209.23041874,0
+ETN.US,D,19961108,000000,8.1822,8.40817,8.16379,8.39244,1209837.5971476,0
+ETN.US,D,19961111,000000,8.40817,8.62067,8.39244,8.5215,1412049.1335515,0
+ETN.US,D,19961112,000000,8.55309,8.55309,8.42697,8.42697,1670078.3888901,0
+ETN.US,D,19961113,000000,8.40817,8.48963,8.40817,8.48963,982565.87385504,0
+ETN.US,D,19961114,000000,8.47625,8.5215,8.45913,8.48963,639667.01341875,0
+ETN.US,D,19961115,000000,8.55309,8.86356,8.55309,8.72003,1384139.7658464,0
+ETN.US,D,19961118,000000,8.72003,8.80335,8.68531,8.70538,731371.39975436,0
+ETN.US,D,19961119,000000,8.72003,8.72003,8.58732,8.6669,1340849.0909296,0
+ETN.US,D,19961120,000000,8.65176,8.68531,8.53901,8.60276,1687164.3255093,0
+ETN.US,D,19961121,000000,8.60276,8.63778,8.5705,8.62067,1545906.7587234,0
+ETN.US,D,19961122,000000,8.6669,8.86356,8.6669,8.83484,937568.53657971,0
+ETN.US,D,19961125,000000,8.86356,9.02796,8.84685,8.97572,1252561.0787374,0
+ETN.US,D,19961126,000000,8.96363,8.99579,8.88216,8.99579,1580077.6154865,0
+ETN.US,D,19961127,000000,8.96363,9.14238,8.91649,9.06111,880608.29918708,0
+ETN.US,D,19961129,000000,9.0439,9.06111,9.01478,9.02796,266572.73188594,0
+ETN.US,D,19961202,000000,9.01478,9.09446,8.91649,9.07921,1058326.8420294,0
+ETN.US,D,19961203,000000,9.06111,9.14238,8.94552,8.97572,903389.54801274,0
+ETN.US,D,19961204,000000,8.96363,8.99579,8.84685,8.91649,465936.1039489,0
+ETN.US,D,19961205,000000,8.8978,9.07921,8.8978,9.01478,681816.18635312,0
+ETN.US,D,19961206,000000,8.97572,8.97572,8.84685,8.88216,789472.12265398,0
+ETN.US,D,19961209,000000,8.91649,9.06111,8.88216,9.0439,581566.29051914,0
+ETN.US,D,19961210,000000,9.07921,9.16058,9.07921,9.12782,575296.66965724,0
+ETN.US,D,19961211,000000,9.07921,9.07921,8.88216,8.97572,478466.19739321,0
+ETN.US,D,19961212,000000,9.01478,9.01478,8.83484,8.83484,944404.33429311,0
+ETN.US,D,19961213,000000,8.80335,8.86356,8.68531,8.7646,808267.77105819,0
+ETN.US,D,19961216,000000,8.7646,8.84685,8.6669,8.72003,533147.49672289,0
+ETN.US,D,19961217,000000,8.72003,8.8189,8.72003,8.75378,908516.65041666,0
+ETN.US,D,19961218,000000,8.75378,8.83484,8.72003,8.78497,808267.77105819,0
+ETN.US,D,19961219,000000,8.78497,8.96363,8.73637,8.91649,1289012.9065143,0
+ETN.US,D,19961220,000000,9.01478,9.09446,8.93155,9.0439,1337427.6344086,0
+ETN.US,D,19961223,000000,9.01478,9.07921,8.99579,9.02796,723392.0671075,0
+ETN.US,D,19961224,000000,9.02796,9.0439,9.01478,9.02796,339480.45334185,0
+ETN.US,D,19961226,000000,9.06111,9.09446,9.01478,9.09446,665295.41010987,0
+ETN.US,D,19961227,000000,9.11257,9.14238,9.09446,9.11257,419228.03841311,0
+ETN.US,D,19961230,000000,9.14238,9.19285,9.02796,9.0439,287079.10855063,0
+ETN.US,D,19961231,000000,9.0439,9.25433,9.0439,9.11257,584413.4383846,0
+ETN.US,D,19970102,000000,9.07921,9.07921,8.78497,8.88216,1041235.8230326,0
+ETN.US,D,19970103,000000,8.88216,8.96363,8.86356,8.91649,944404.33429311,0
+ETN.US,D,19970106,000000,8.94552,9.17937,8.94552,9.02796,1210978.0826546,0
+ETN.US,D,19970107,000000,9.02796,9.0439,8.91649,9.01478,795731.5787609,0
+ETN.US,D,19970108,000000,9.0439,9.06111,8.93155,8.96363,533147.49672289,0
+ETN.US,D,19970109,000000,8.96363,9.11257,8.96363,9.07921,450558.86263913,0
+ETN.US,D,19970110,000000,9.02796,9.25433,8.96363,9.14238,771244.68405225,0
+ETN.US,D,19970113,000000,9.14238,9.14238,8.99579,9.01478,680673.66789514,0
+ETN.US,D,19970114,000000,9.02796,9.14238,9.02796,9.09446,557073.29695751,0
+ETN.US,D,19970115,000000,9.06111,9.12782,8.97572,9.07921,828202.88849388,0
+ETN.US,D,19970116,000000,9.0439,9.06111,8.91649,8.99579,795731.5787609,0
+ETN.US,D,19970117,000000,9.01478,9.16058,9.01478,9.14238,1578372.9860789,0
+ETN.US,D,19970120,000000,9.19285,9.61754,9.19285,9.48867,2943713.0376191,0
+ETN.US,D,19970121,000000,9.41784,9.43849,9.32171,9.3539,1887666.1501283,0
+ETN.US,D,19970122,000000,9.30401,9.469,9.30401,9.40505,1343693.1893686,0
+ETN.US,D,19970123,000000,9.3716,9.63329,9.3716,9.39029,976301.33537062,0
+ETN.US,D,19970124,000000,9.41784,9.43849,9.21124,9.21124,1021294.6067439,0
+ETN.US,D,19970127,000000,9.16058,9.24076,9.14238,9.16058,1622234.9202248,0
+ETN.US,D,19970128,000000,9.21124,9.22137,8.99579,9.02796,786053.71555953,0
+ETN.US,D,19970129,000000,9.07921,9.19285,9.07921,9.14238,805989.84947072,0
+ETN.US,D,19970130,000000,9.14612,9.28109,9.14612,9.28109,1024714.0303139,0
+ETN.US,D,19970131,000000,9.28109,9.42177,9.17937,9.19569,1093641.2337259,0
+ETN.US,D,19970203,000000,9.17937,9.17937,9.06495,9.17937,677828.55298067,0
+ETN.US,D,19970204,000000,9.17937,9.26161,9.17937,9.24567,416951.13330114,0
+ETN.US,D,19970205,000000,9.28109,9.30991,9.11257,9.12782,616309.42298662,0
+ETN.US,D,19970206,000000,9.12782,9.28109,9.04872,9.24567,1205850.9802507,0
+ETN.US,D,19970207,000000,9.26161,9.34218,9.24567,9.32949,608903.38251974,0
+ETN.US,D,19970210,000000,9.34218,9.42177,9.32949,9.36078,879465.78072911,0
+ETN.US,D,19970211,000000,9.36078,9.53983,9.34218,9.52015,1439385.2090766,0
+ETN.US,D,19970212,000000,9.49064,9.67362,9.49064,9.67362,605488.02485178,0
+ETN.US,D,19970213,000000,9.73756,9.87136,9.7051,9.76807,832761.78109532,0
+ETN.US,D,19970214,000000,9.80151,9.80151,9.60673,9.63722,521187.64603205,0
+ETN.US,D,19970218,000000,9.67362,9.71789,9.62443,9.68641,517770.25541311,0
+ETN.US,D,19970219,000000,9.62443,9.7051,9.55851,9.57524,817383.52331004,0
+ETN.US,D,19970220,000000,9.53983,9.62443,9.52015,9.55851,409550.17521174,0
+ETN.US,D,19970221,000000,9.55851,9.60673,9.47391,9.50637,706875.35676624,0
+ETN.US,D,19970224,000000,9.44243,9.52015,9.44243,9.50637,789472.12265398,0
+ETN.US,D,19970225,000000,9.50637,9.62443,9.46013,9.53983,715991.10901809,0
+ETN.US,D,19970226,000000,9.52015,9.68641,9.44243,9.67362,1096483.2992138,0
+ETN.US,D,19970227,000000,9.6569,9.67362,9.53983,9.53983,605488.02485178,0
+ETN.US,D,19970228,000000,9.50637,9.53983,9.42177,9.42177,442013.35314076,0
+ETN.US,D,19970303,000000,9.39325,9.55851,9.36078,9.55851,1068573.9315087,0
+ETN.US,D,19970304,000000,9.52015,9.57524,9.42177,9.46013,571884.36141577,0
+ETN.US,D,19970305,000000,9.47391,9.52015,9.44243,9.50637,702322.5630178,0
+ETN.US,D,19970306,000000,9.49064,9.59,9.46013,9.46013,753014.19602403,0
+ETN.US,D,19970307,000000,9.49064,9.63722,9.49064,9.55851,623149.286602,0
+ETN.US,D,19970310,000000,9.55851,9.60673,9.52015,9.53983,423781.84863706,0
+ETN.US,D,19970311,000000,9.55851,9.57524,9.50637,9.55851,442583.59589425,0
+ETN.US,D,19970312,000000,9.53983,9.67362,9.53983,9.60673,1016742.8294711,0
+ETN.US,D,19970313,000000,9.57524,9.57524,9.49064,9.49064,477328.76131273,0
+ETN.US,D,19970314,000000,9.50637,9.7051,9.49064,9.62443,746747.62458864,0
+ETN.US,D,19970317,000000,9.62443,9.78872,9.62443,9.76807,643651.59736469,0
+ETN.US,D,19970318,000000,9.75528,9.81726,9.60673,9.62443,505238.1290178,0
+ETN.US,D,19970319,000000,9.59,9.6569,9.59,9.62443,588400.05528154,0
+ETN.US,D,19970320,000000,9.62443,9.6569,9.57524,9.62443,513213.39576268,0
+ETN.US,D,19970321,000000,9.71789,9.71789,9.60673,9.62443,1112436.88213,0
+ETN.US,D,19970324,000000,9.6569,9.76807,9.62443,9.68641,1110730.2197716,0
+ETN.US,D,19970325,000000,9.7051,9.71789,9.57524,9.57524,466510.41260437,0
+ETN.US,D,19970326,000000,9.57524,9.68641,9.57524,9.6569,820229.65470001,0
+ETN.US,D,19970327,000000,9.6569,9.71789,9.36078,9.37554,794029.9987799,0
+ETN.US,D,19970331,000000,9.39325,9.44243,9.28109,9.28109,996806.6955598,0
+ETN.US,D,19970401,000000,9.28109,9.28109,9.0984,9.14612,1237752.0472302,0
+ETN.US,D,19970402,000000,9.12782,9.17937,9.06495,9.0984,663590.78070238,0
+ETN.US,D,19970403,000000,9.04872,9.11257,8.98024,9.04872,575869.96183722,0
+ETN.US,D,19970404,000000,8.99953,9.14612,8.86356,9.14612,738209.23041874,0
+ETN.US,D,19970407,000000,9.14612,9.42177,9.12782,9.30991,1147750.257351,0
+ETN.US,D,19970408,000000,9.28109,9.37554,9.28109,9.36078,379928.04629521,0
+ETN.US,D,19970409,000000,9.37554,9.37554,9.19569,9.21124,929025.06003234,0
+ETN.US,D,19970410,000000,9.17937,9.29526,9.16058,9.26161,806561.1086997,0
+ETN.US,D,19970411,000000,9.26161,9.29526,9.21124,9.24567,713715.22038162,0
+ETN.US,D,19970414,000000,9.19569,9.21124,9.0192,9.11257,1028700.6472109,0
+ETN.US,D,19970415,000000,9.0984,9.19569,9.0984,9.19569,925607.66941339,0
+ETN.US,D,19970416,000000,9.22924,9.39325,9.19569,9.39325,1406349.7554431,0
+ETN.US,D,19970417,000000,9.39325,9.49064,9.37554,9.40997,1431987.3004136,0
+ETN.US,D,19970418,000000,9.42177,9.49064,9.36078,9.40997,1189901.4632364,0
+ETN.US,D,19970421,000000,9.37554,9.59,9.37554,9.49064,813391.82403561,0
+ETN.US,D,19970422,000000,9.49064,9.57524,9.44243,9.55851,929025.06003234,0
+ETN.US,D,19970423,000000,9.60673,9.8871,9.60673,9.85563,1348817.242346,0
+ETN.US,D,19970424,000000,9.95297,9.99725,9.75528,9.75528,1753808.5249563,0
+ETN.US,D,19970425,000000,9.75528,9.80151,9.68641,9.71789,915918.62498156,0
+ETN.US,D,19970428,000000,9.7051,9.75528,9.67362,9.7051,449991.66931213,0
+ETN.US,D,19970429,000000,9.73756,9.93728,9.73756,9.9176,1259391.7940733,0
+ETN.US,D,19970430,000000,9.90087,9.93728,9.81726,9.8389,1491792.6527208,0
+ETN.US,D,19970501,000000,9.8143,10.0593,9.79266,10.0593,2294934.3378504,0
+ETN.US,D,19970502,000000,10.078,10.1596,10.0593,10.1596,991682.64258238,0
+ETN.US,D,19970505,000000,10.1773,10.2934,10.1449,10.2934,1828427.9911481,0
+ETN.US,D,19970506,000000,10.256,10.4912,10.2383,10.4371,2642961.3171663,0
+ETN.US,D,19970507,000000,10.4578,10.4578,10.3406,10.3593,1487232.7436439,0
+ETN.US,D,19970508,000000,10.321,10.378,10.2767,10.2934,1387558.1729408,0
+ETN.US,D,19970509,000000,10.2767,10.3406,10.2049,10.3062,1407492.273901,0
+ETN.US,D,19970512,000000,10.3062,10.5168,10.3062,10.4578,1605142.8847526,0
+ETN.US,D,19970513,000000,10.4715,10.4715,10.3917,10.4578,1588625.1579358,0
+ETN.US,D,19970514,000000,10.4715,10.5561,10.4715,10.5404,2119492.7001202,0
+ETN.US,D,19970515,000000,10.5049,10.5561,10.4371,10.5404,1379009.6140159,0
+ETN.US,D,19970516,000000,10.5561,10.5561,10.4578,10.4715,963199.98269733,0
+ETN.US,D,19970519,000000,10.4578,10.4912,10.4184,10.4184,1051489.011365,0
+ETN.US,D,19970520,000000,10.4056,10.4912,10.3917,10.4715,2023801.6968877,0
+ETN.US,D,19970521,000000,10.4715,10.4912,10.3917,10.4184,1033261.5727633,0
+ETN.US,D,19970522,000000,10.4578,10.4912,10.378,10.4371,1177938.563119,0
+ETN.US,D,19970523,000000,10.4184,10.5896,10.4184,10.5561,691497.09898097,0
+ETN.US,D,19970527,000000,10.5404,10.6535,10.5049,10.6043,713715.22038162,0
+ETN.US,D,19970528,000000,10.5748,10.6535,10.5404,10.6043,450558.86263913,0
+ETN.US,D,19970529,000000,10.5748,10.5748,10.4912,10.5561,839598.5952842,0
+ETN.US,D,19970530,000000,10.5168,10.5896,10.4912,10.5404,786053.71555953,0
+ETN.US,D,19970602,000000,10.5404,10.5404,10.4578,10.5049,663019.52147339,0
+ETN.US,D,19970603,000000,10.4715,10.6859,10.4371,10.6368,693205.79429045,0
+ETN.US,D,19970604,000000,10.6043,10.6859,10.5896,10.62,596375.32202642,0
+ETN.US,D,19970605,000000,10.5896,10.7351,10.5561,10.5748,976872.59459961,0
+ETN.US,D,19970606,000000,10.5896,10.7499,10.5896,10.7174,753014.19602403,0
+ETN.US,D,19970609,000000,10.7351,10.8513,10.7351,10.8513,469352.47809235,0
+ETN.US,D,19970610,000000,10.9182,11.1159,10.9024,11.0992,1256543.6297323,0
+ETN.US,D,19970611,000000,11.1159,11.2979,11.0666,11.2476,1498058.2076807,0
+ETN.US,D,19970612,000000,11.2663,11.4956,11.1985,11.4956,1607420.80634,0
+ETN.US,D,19970613,000000,11.4956,11.831,11.4956,11.5812,2195818.8286706,0
+ETN.US,D,19970616,000000,11.5959,11.6913,11.5625,11.6402,825356.75710392,0
+ETN.US,D,19970617,000000,11.6136,11.712,11.4819,11.6402,1024714.0303139,0
+ETN.US,D,19970618,000000,11.6402,11.8774,11.5625,11.842,1042942.4853911,0
+ETN.US,D,19970619,000000,11.8281,11.8281,11.6776,11.7582,1580650.9076664,0
+ETN.US,D,19970620,000000,11.7582,11.7937,11.6285,11.6285,1298122.5599133,0
+ETN.US,D,19970623,000000,11.5959,11.6629,11.413,11.413,1470717.0497781,0
+ETN.US,D,19970624,000000,11.413,11.5812,11.3972,11.5812,1001363.5552102,0
+ETN.US,D,19970625,000000,11.6285,11.8281,11.5625,11.5625,953520.08654496,0
+ETN.US,D,19970626,000000,11.5311,11.5311,11.3667,11.413,1016742.8294711,0
+ETN.US,D,19970627,000000,11.4297,11.6285,11.4297,11.471,1405780.5291651,0
+ETN.US,D,19970630,000000,11.4632,11.5625,11.3323,11.5379,686373.04600355,0
+ETN.US,D,19970701,000000,11.4819,11.5695,11.349,11.413,607763.91348825,0
+ETN.US,D,19970702,000000,11.4297,11.4632,11.349,11.4297,796875.11369436,0
+ETN.US,D,19970703,000000,11.4297,11.5959,11.4297,11.5311,725673.03812146,0
+ETN.US,D,19970707,000000,11.5625,11.6353,11.413,11.4632,562199.38288593,0
+ETN.US,D,19970708,000000,11.4632,11.6136,11.3667,11.3737,1222369.7235429,0
+ETN.US,D,19970709,000000,11.3737,11.4956,11.1336,11.1415,1303253.7282192,0
+ETN.US,D,19970710,000000,11.1415,11.2329,10.8227,10.9024,2354169.4474042,0
+ETN.US,D,19970711,000000,10.9634,11.1336,10.9634,11.1159,1271923.9204687,0
+ETN.US,D,19970714,000000,11.1159,11.3924,11.1159,11.349,2511382.6300572,0
+ETN.US,D,19970715,000000,11.3815,11.6629,11.355,11.6629,2994406.7035764,0
+ETN.US,D,19970716,000000,11.6629,12.077,11.6285,11.9954,3582808.7918089,0
+ETN.US,D,19970717,000000,12.0259,12.0309,11.8281,11.8577,4401324.6688219,0
+ETN.US,D,19970718,000000,11.8577,11.8577,11.6629,11.6629,1503754.5363626,0
+ETN.US,D,19970721,000000,11.5959,11.6402,11.5379,11.6285,2404864.1298369,0
+ETN.US,D,19970722,000000,11.6285,11.9285,11.5959,11.9029,1468440.1446661,0
+ETN.US,D,19970723,000000,11.9471,11.9748,11.8281,11.8774,1220092.8184309,0
+ETN.US,D,19970724,000000,11.8921,12.0259,11.8114,11.9599,656753.96651349,0
+ETN.US,D,19970725,000000,11.9471,12.0259,11.9029,11.9501,356002.24606058,0
+ETN.US,D,19970728,000000,11.9748,12.0495,11.9108,11.9354,916492.93363704,0
+ETN.US,D,19970729,000000,11.9354,11.9354,11.8281,11.8577,1362487.8212972,0
+ETN.US,D,19970730,000000,11.8774,12.0072,11.8774,11.9471,913642.73634509,0
+ETN.US,D,19970731,000000,11.9825,12.1036,11.9029,11.9935,926745.10549388,0
+ETN.US,D,19970801,000000,11.9825,12.0573,11.6353,11.6353,1629062.5861342,0
+ETN.US,D,19970804,000000,11.6402,11.9216,11.6285,11.8921,1013326.4553275,0
+ETN.US,D,19970805,000000,11.8173,11.8281,11.65,11.7534,920481.58348498,0
+ETN.US,D,19970806,000000,11.7681,11.8861,11.7042,11.8861,1739572.785629,0
+ETN.US,D,19970807,000000,11.8861,12.0072,11.8861,11.9471,2017528.0101237,0
+ETN.US,D,19970808,000000,11.9216,11.9216,11.6196,11.6196,609475.65822422,0
+ETN.US,D,19970811,000000,11.6196,11.712,11.6068,11.6353,846431.34357111,0
+ETN.US,D,19970812,000000,11.6846,11.7454,11.535,11.5428,989402.68804392,0
+ETN.US,D,19970813,000000,11.5695,11.5832,11.4533,11.4877,893138.3926314,0
+ETN.US,D,19970814,000000,11.4533,11.7287,11.4533,11.6579,1481538.4479129,0
+ETN.US,D,19970815,000000,11.5546,11.5546,11.355,11.4101,1150032.2448404,0
+ETN.US,D,19970818,000000,11.3815,11.4031,11.2064,11.4031,629981.01841341,0
+ETN.US,D,19970819,000000,11.5211,11.6136,11.4877,11.5211,645360.29267417,0
+ETN.US,D,19970820,000000,11.5211,11.8173,11.5114,11.8114,896558.83267684,0
+ETN.US,D,19970821,000000,11.8173,11.8173,11.6579,11.6579,977434.70554913,0
+ETN.US,D,19970822,000000,11.6579,11.7681,11.6285,11.7454,669283.04348231,0
+ETN.US,D,19970825,000000,11.7534,11.9216,11.7534,11.831,471632.43263081,0
+ETN.US,D,19970826,000000,11.8026,11.9029,11.7534,11.8026,1103324.1793046,0
+ETN.US,D,19970827,000000,11.7681,11.9471,11.7042,11.9354,1038957.9014452,0
+ETN.US,D,19970828,000000,11.9216,12.1164,11.8861,11.9501,1817605.5765378,0
+ETN.US,D,19970829,000000,11.9501,12.0495,11.9029,11.9599,880608.29918708,0
+ETN.US,D,19970902,000000,11.9599,12.1596,11.9599,12.1489,876618.63286365,0
+ETN.US,D,19970903,000000,12.1036,12.3594,12.1036,12.3014,1427994.5846638,0
+ETN.US,D,19970904,000000,12.3298,12.4834,12.2827,12.4234,1228635.2785027,0
+ETN.US,D,19970905,000000,12.4234,12.4834,12.2,12.2423,1791968.0315672,0
+ETN.US,D,19970908,000000,12.2777,12.4174,12.258,12.3298,803708.87845676,0
+ETN.US,D,19970909,000000,12.3014,12.3672,12.2827,12.3141,521187.64603205,0
+ETN.US,D,19970910,000000,12.3141,12.3397,12.1853,12.258,1686028.9223797,0
+ETN.US,D,19970911,000000,12.2493,12.2777,12.1065,12.2,844718.58235965,0
+ETN.US,D,19970912,000000,12.1489,12.258,12.0495,12.2493,1120980.3586774,0
+ETN.US,D,19970915,000000,12.2167,12.3221,12.197,12.197,461378.22782297,0
+ETN.US,D,19970916,000000,12.2423,12.4715,12.2423,12.4715,678391.68040569,0
+ETN.US,D,19970917,000000,12.4391,12.5256,12.3495,12.3987,653901.73627055,0
+ETN.US,D,19970918,000000,12.4174,12.5188,12.4095,12.4312,647641.26368813,0
+ETN.US,D,19970919,000000,12.4174,12.5984,12.3397,12.4834,1374453.770841,0
+ETN.US,D,19970922,000000,12.5188,12.6752,12.4961,12.5886,374797.8944648,0
+ETN.US,D,19970923,000000,12.5729,12.6171,12.3397,12.4676,731941.64250785,0
+ETN.US,D,19970924,000000,12.385,12.684,12.258,12.2827,1021294.6067439,0
+ETN.US,D,19970925,000000,12.2493,12.3987,12.1036,12.14,1101043.2082907,0
+ETN.US,D,19970926,000000,12.14,12.3091,12.0309,12.1676,1081107.0743796,0
+ETN.US,D,19970929,000000,12.1676,12.3495,12.1676,12.2934,1146612.8212705,0
+ETN.US,D,19970930,000000,12.2698,12.385,12.1853,12.2698,971744.47572019,0
+ETN.US,D,19971001,000000,12.2698,12.5295,12.2698,12.3495,1479258.4933745,0
+ETN.US,D,19971002,000000,12.3495,12.7558,12.3495,12.7391,1202434.6061071,0
+ETN.US,D,19971003,000000,12.7047,12.8336,12.3397,12.5582,1638182.404288,0
+ETN.US,D,19971006,000000,12.6722,13.0008,12.6722,13.0008,882884.18782356,0
+ETN.US,D,19971007,000000,12.989,13.2487,12.9378,13.17,709156.32778021,0
+ETN.US,D,19971008,000000,13.1346,13.2783,13.049,13.1346,1744125.5793774,0
+ETN.US,D,19971009,000000,13.108,13.7259,13.0707,13.6776,2057979.6689792,0
+ETN.US,D,19971010,000000,13.5478,13.5478,13.2566,13.295,4480497.9452377,0
+ETN.US,D,19971013,000000,13.295,13.6776,13.0707,13.1473,3246737.5972821,0
+ETN.US,D,19971014,000000,13.2487,13.2841,13.2005,13.2783,3553755.8891704,0
+ETN.US,D,19971015,000000,13.2783,13.4121,13.2783,13.3215,2151393.7670998,0
+ETN.US,D,19971016,000000,13.4188,13.6776,13.3609,13.4946,1621661.6280448,0
+ETN.US,D,19971017,000000,13.4632,13.474,13.0972,13.2133,1684886.4039219,0
+ETN.US,D,19971020,000000,13.2133,13.2231,13.1296,13.1573,1001931.7650127,0
+ETN.US,D,19971021,000000,13.1296,13.6698,13.1296,13.6698,1769186.7827416,0
+ETN.US,D,19971022,000000,13.6698,13.6885,13.5222,13.6452,2170755.5923555,0
+ETN.US,D,19971023,000000,13.6452,13.6452,13.3028,13.3481,1449070.1876064,0
+ETN.US,D,19971024,000000,13.4121,13.4188,13.2487,13.2634,2374111.6801683,0
+ETN.US,D,19971027,000000,13.2261,13.233,12.6722,12.684,704597.43517877,0
+ETN.US,D,19971028,000000,12.7136,13.0972,12.3091,13.0972,2284110.9067647,0
+ETN.US,D,19971029,000000,13.108,13.3717,12.8336,13.0313,1480966.1722085,0
+ETN.US,D,19971030,000000,13.0077,13.1129,12.8257,12.9378,1495209.0268642,0
+ETN.US,D,19971031,000000,12.9477,13.0136,12.7047,12.8838,2290946.7044781,0
+ETN.US,D,19971103,000000,12.9054,13.0707,12.8738,12.9742,2645810.4979826,0
+ETN.US,D,19971104,000000,12.9742,13.0707,12.8838,13.0549,1793109.5335497,0
+ETN.US,D,19971105,000000,13.0608,13.0815,13.0008,13.0549,1364766.7593601,0
+ETN.US,D,19971106,000000,12.989,13.1573,12.989,13.0707,1537359.216274,0
+ETN.US,D,19971107,000000,12.9742,13.0254,12.8484,12.989,1344832.6584001,0
+ETN.US,D,19971110,000000,12.989,13.1129,12.9605,13.0008,1463311.0093112,0
+ETN.US,D,19971111,000000,13.0864,13.3402,13.0864,13.0972,1341416.2842565,0
+ETN.US,D,19971112,000000,12.9801,13.0313,12.5542,12.6722,1292433.3465598,0
+ETN.US,D,19971113,000000,12.684,12.8611,12.6722,12.7313,1634189.6885381,0
+ETN.US,D,19971114,000000,12.743,12.7558,12.5984,12.6378,1896211.6596266,0
+ETN.US,D,19971117,000000,12.6722,12.806,12.6063,12.6722,2417965.4825102,0
+ETN.US,D,19971118,000000,12.6722,12.6722,12.4588,12.5138,2517077.9422637,0
+ETN.US,D,19971119,000000,12.5138,12.5709,12.3879,12.4479,1323193.9280324,0
+ETN.US,D,19971120,000000,12.4715,12.5365,12.4272,12.4617,1950890.9260053,0
+ETN.US,D,19971121,000000,12.4715,12.4902,12.3879,12.4341,2181014.8795407,0
+ETN.US,D,19971124,000000,12.4341,12.5365,12.3948,12.4057,2177595.4559709,0
+ETN.US,D,19971125,000000,12.4341,12.5423,12.4057,12.4834,1809061.083515,0
+ETN.US,D,19971126,000000,12.4617,12.5218,12.4588,12.4588,1437107.2874891,0
+ETN.US,D,19971128,000000,12.5218,12.684,12.5218,12.5984,627132.85407245,0
+ETN.US,D,19971201,000000,12.6319,12.6899,12.4617,12.5423,1435968.8349331,0
+ETN.US,D,19971202,000000,12.5797,12.7047,12.5295,12.6584,1592610.7583573,0
+ETN.US,D,19971203,000000,12.6584,12.8384,12.6378,12.7558,1719628.5199138,0
+ETN.US,D,19971204,000000,12.7204,12.8541,12.6722,12.6722,941555.15347665,0
+ETN.US,D,19971205,000000,12.6584,12.7991,12.625,12.7136,511497.58512474,0
+ETN.US,D,19971208,000000,12.6959,12.7558,12.5295,12.5984,853267.1412845,0
+ETN.US,D,19971209,000000,12.6319,12.6624,12.5089,12.5984,558778.94284049,0
+ETN.US,D,19971210,000000,12.5423,12.5886,12.5089,12.5542,1310659.768686,0
+ETN.US,D,19971211,000000,12.5218,12.5218,12.3702,12.4234,1192749.6275774,0
+ETN.US,D,19971212,000000,12.4341,12.5218,12.3368,12.3446,1930952.7591431,0
+ETN.US,D,19971215,000000,12.3574,12.4715,12.3368,12.4715,2098417.0971776,0
+ETN.US,D,19971216,000000,12.4834,12.5365,12.2196,12.2276,1747541.9535209,0
+ETN.US,D,19971217,000000,12.262,12.4057,12.262,12.2827,616884.74811759,0
+ETN.US,D,19971218,000000,12.2984,12.2984,12.0977,12.1823,1222939.9662963,0
+ETN.US,D,19971219,000000,12.0731,12.0977,11.8822,12.0141,1779440.9875495,0
+ETN.US,D,19971222,000000,12.0032,12.0032,11.838,11.838,2407148.1502774,0
+ETN.US,D,19971223,000000,11.838,11.8822,11.5812,11.6235,2222020.5175417,0
+ETN.US,D,19971224,000000,11.6068,11.6707,11.6068,11.6235,1028700.6472109,0
+ETN.US,D,19971226,000000,11.6884,11.7396,11.6068,11.6068,900543.41662278,0
+ETN.US,D,19971229,000000,11.708,11.708,11.6068,11.6176,1818740.9796672,0
+ETN.US,D,19971230,000000,11.6068,11.6068,11.4031,11.5812,2509676.9841743,0
+ETN.US,D,19971231,000000,11.5959,11.9068,11.5428,11.9068,812820.56480664,0
+ETN.US,D,19980102,000000,11.8694,11.8822,11.6285,11.6629,1727610.9019872,0
+ETN.US,D,19980105,000000,11.8281,11.8606,11.7396,11.8577,2987570.905863,0
+ETN.US,D,19980106,000000,11.8577,12.0603,11.8577,12.0337,1888236.3928817,0
+ETN.US,D,19980107,000000,12.0289,12.138,11.9796,12.0573,2502269.9272319,0
+ETN.US,D,19980108,000000,12.1931,12.262,12.0603,12.1636,1645584.3788529,0
+ETN.US,D,19980109,000000,12.138,12.1449,11.4533,11.4819,3781600.9046429,0
+ETN.US,D,19980112,000000,11.3697,11.7908,11.3628,11.6963,2372396.8860059,0
+ETN.US,D,19980113,000000,11.6884,11.9216,11.6235,11.8822,2386637.7077106,0
+ETN.US,D,19980114,000000,11.9068,12.0731,11.8822,12.0456,1573244.8671996,0
+ETN.US,D,19980115,000000,12.0456,12.1823,12.0141,12.0977,1064587.3146118,0
+ETN.US,D,19980116,000000,12.138,12.4234,12.138,12.3298,1414327.055139,0
+ETN.US,D,19980120,000000,12.2984,12.2984,11.8203,11.838,1565269.6004547,0
+ETN.US,D,19980121,000000,11.8694,12.0229,11.8694,11.9718,2743208.1635738,0
+ETN.US,D,19980122,000000,11.9571,12.0337,11.8694,11.9324,2285248.3428452,0
+ETN.US,D,19980123,000000,11.9216,12.0229,11.7809,11.7908,3199465.3878458,0
+ETN.US,D,19980126,000000,11.7396,11.8694,11.6707,11.8203,1731025.2431796,0
+ETN.US,D,19980127,000000,11.8203,11.8281,11.7554,11.7554,2053415.6940003,0
+ETN.US,D,19980128,000000,11.7554,11.8694,11.708,11.715,1627363.0391041,0
+ETN.US,D,19980129,000000,11.7554,12.3181,11.7396,12.1449,2091016.1390882,0
+ETN.US,D,19980130,000000,12.1135,12.1823,11.9394,11.9718,1105601.0844167,0
+ETN.US,D,19980202,000000,12.0337,12.4479,12.0337,12.4234,1506030.4249991,0
+ETN.US,D,19980203,000000,12.3879,12.5542,12.3879,12.5542,1224075.3694259,0
+ETN.US,D,19980204,000000,12.5542,12.5542,12.38,12.3879,795731.5787609,0
+ETN.US,D,19980205,000000,12.4588,12.684,12.4588,12.5089,1270216.2416347,0
+ETN.US,D,19980206,000000,12.625,12.6486,12.5295,12.5423,1381288.5520789,0
+ETN.US,D,19980209,000000,12.5619,12.7991,12.5619,12.6171,1016173.6031931,0
+ETN.US,D,19980210,000000,12.625,12.625,12.4341,12.4646,2022096.0510047,0
+ETN.US,D,19980211,000000,12.4715,12.4715,12.3643,12.3879,1386415.6544829,0
+ETN.US,D,19980212,000000,12.38,12.38,12.1823,12.262,1768616.539988,0
+ETN.US,D,19980213,000000,12.2747,12.2867,12.1823,12.2049,1936082.9109735,0
+ETN.US,D,19980217,000000,12.3298,12.7746,12.3298,12.3879,2401447.7556934,0
+ETN.US,D,19980218,000000,12.262,12.4646,12.2049,12.3702,1121550.6014308,0
+ETN.US,D,19980219,000000,12.3702,12.4646,12.262,12.3643,1651849.9338129,0
+ETN.US,D,19980220,000000,12.4312,12.4902,12.3702,12.4646,2578593.0063557,0
+ETN.US,D,19980223,000000,12.4312,12.5984,12.4312,12.5295,1154015.8123109,0
+ETN.US,D,19980224,000000,12.4961,12.684,12.4715,12.5984,1536220.7637181,0
+ETN.US,D,19980225,000000,12.6093,12.9093,12.5984,12.7843,1646721.8149333,0
+ETN.US,D,19980226,000000,12.8168,12.9565,12.7991,12.9477,878331.39407511,0
+ETN.US,D,19980227,000000,12.9408,13.0352,12.8336,12.8738,1061743.2161728,0
+ETN.US,D,19980302,000000,12.8591,12.8591,12.6722,12.8257,636242.50747132,0
+ETN.US,D,19980303,000000,12.7588,12.8916,12.684,12.8257,640237.25617224,0
+ETN.US,D,19980304,000000,12.8828,13.0598,12.8484,12.9565,1211545.2759816,0
+ETN.US,D,19980305,000000,12.8995,12.9093,12.7746,12.8168,804851.39691474,0
+ETN.US,D,19980306,000000,12.7843,13.0677,12.7391,12.8168,1268508.5628007,0
+ETN.US,D,19980309,000000,12.8168,12.9369,12.7047,12.7637,859528.63034242,0
+ETN.US,D,19980310,000000,12.7637,13.0755,12.747,12.9369,801434.00629578,0
+ETN.US,D,19980311,000000,12.8995,12.9919,12.8424,12.8484,578717.10970269,0
+ETN.US,D,19980312,000000,12.8168,12.9919,12.7843,12.8916,1512295.979959,0
+ETN.US,D,19980313,000000,12.8738,13.052,12.6959,12.6959,837886.85054824,0
+ETN.US,D,19980316,000000,12.6959,12.7991,12.6486,12.7991,779217.91784613,0
+ETN.US,D,19980317,000000,12.7746,13.1346,12.7391,13.1346,1091359.2462364,0
+ETN.US,D,19980318,000000,13.0755,13.1837,12.9093,13.174,1049782.3490065,0
+ETN.US,D,19980319,000000,13.2448,13.2634,13.052,13.1435,975733.12556813,0
+ETN.US,D,19980320,000000,13.2694,13.351,13.1109,13.1837,1206987.3998557,0
+ETN.US,D,19980323,000000,13.1513,13.1513,13.0215,13.0932,1642171.054136,0
+ETN.US,D,19980324,000000,13.0008,13.052,12.9565,12.9654,773520.57268872,0
+ETN.US,D,19980325,000000,12.9654,13.047,12.7165,12.9742,1295277.4449987,0
+ETN.US,D,19980326,000000,13.0215,13.0215,12.9369,12.9654,1340849.0909296,0
+ETN.US,D,19980327,000000,12.9742,12.9742,12.7313,12.8738,922188.24584346,0
+ETN.US,D,19980330,000000,12.8424,12.87,12.6722,12.7165,2455563.8946471,0
+ETN.US,D,19980331,000000,12.684,12.9919,12.6663,12.7588,1417178.2689064,0
+ETN.US,D,19980401,000000,12.7746,12.7843,12.5218,12.5295,1570395.6863831,0
+ETN.US,D,19980402,000000,12.4834,12.747,12.3091,12.7313,3255284.123256,0
+ETN.US,D,19980403,000000,12.7313,12.7313,12.5138,12.5886,1937218.3141029,0
+ETN.US,D,19980406,000000,12.5886,12.5984,12.4125,12.4834,3227944.9983043,0
+ETN.US,D,19980407,000000,12.4961,12.5295,12.38,12.4479,1333441.0175117,0
+ETN.US,D,19980408,000000,12.4479,12.5415,12.2984,12.3298,1720200.7956184,0
+ETN.US,D,19980409,000000,12.3091,12.4715,12.3091,12.4479,1084525.4814739,0
+ETN.US,D,19980413,000000,12.4312,12.5423,12.3368,12.4312,1607992.065569,0
+ETN.US,D,19980414,000000,12.4125,12.5542,12.38,12.4902,1924691.2700852,0
+ETN.US,D,19980415,000000,12.4834,12.5138,12.2827,12.3131,5710278.7916251,0
+ETN.US,D,19980416,000000,12.262,12.3987,12.2463,12.2463,3115161.9595996,0
+ETN.US,D,19980417,000000,12.3298,12.3574,11.9471,12.1715,2871938.6863418,0
+ETN.US,D,19980420,000000,12.1065,12.1302,11.8281,11.8281,2654924.2172836,0
+ETN.US,D,19980421,000000,11.7937,11.7937,11.5959,11.7582,4329559.4658241,0
+ETN.US,D,19980422,000000,11.8606,12.3181,11.8606,12.0289,4248104.2019189,0
+ETN.US,D,19980423,000000,11.9935,12.1085,11.834,12.0534,4814859.4279797,0
+ETN.US,D,19980424,000000,12.0731,12.3131,12.0032,12.197,2444737.4141347,0
+ETN.US,D,19980427,000000,12.1302,12.1823,11.9471,12.0032,4539170.9438419,0
+ETN.US,D,19980428,000000,12.138,12.2747,12.1085,12.138,2328538.0012865,0
+ETN.US,D,19980429,000000,12.1449,12.3879,12.138,12.262,1864310.592647,0
+ETN.US,D,19980430,000000,12.3397,12.5256,12.3397,12.4391,1068573.9315087,0
+ETN.US,D,19980501,000000,12.4931,12.684,12.4588,12.4931,1820450.6914523,0
+ETN.US,D,19980504,000000,12.4931,12.5472,12.2914,12.3987,2612201.7521692,0
+ETN.US,D,19980505,000000,12.4479,12.4479,12.197,12.262,761557.67257141,0
+ETN.US,D,19980506,000000,12.262,12.3091,12.0603,12.0603,780927.6296311,0
+ETN.US,D,19980507,000000,12.0603,12.2914,12.0289,12.1557,2372968.1452348,0
+ETN.US,D,19980508,000000,12.1557,12.4174,12.1557,12.3131,1610836.164008,0
+ETN.US,D,19980511,000000,12.3574,12.4479,12.3446,12.3672,692637.58448795,0
+ETN.US,D,19980512,000000,12.3574,12.3574,12.197,12.2463,1363632.3727063,0
+ETN.US,D,19980513,000000,12.197,12.197,11.9531,12.0534,2396893.9454695,0
+ETN.US,D,19980514,000000,12.0289,12.2049,12.0189,12.0977,1255978.4693564,0
+ETN.US,D,19980515,000000,12.1036,12.1036,12.0102,12.0189,837886.85054824,0
+ETN.US,D,19980518,000000,11.9825,12.0032,11.8577,11.9599,766113.51574634,0
+ETN.US,D,19980519,000000,11.9531,12.0416,11.9108,11.9108,579859.62816065,0
+ETN.US,D,19980520,000000,11.8774,12.081,11.8774,12.0102,1104461.6153852,0
+ETN.US,D,19980521,000000,12.0416,12.1036,11.9777,12.0603,2002722.028043,0
+ETN.US,D,19980522,000000,12.0603,12.1449,11.9825,12.1449,1508308.3465865,0
+ETN.US,D,19980526,000000,12.1449,12.3181,12.1449,12.2049,1935515.7176465,0
+ETN.US,D,19980527,000000,12.134,12.1882,11.9531,11.9825,2243668.3961888,0
+ETN.US,D,19980528,000000,12.0032,12.1882,11.9531,12.081,1737860.0244175,0
+ETN.US,D,19980529,000000,12.0603,12.1557,12.0603,12.0977,1154591.1374419,0
+ETN.US,D,19980601,000000,12.0731,12.1557,12.0032,12.081,1230913.2000903,0
+ETN.US,D,19980602,000000,12.1302,12.2984,12.1036,12.1203,1604004.4321966,0
+ETN.US,D,19980603,000000,12.134,12.1557,11.8242,11.8497,1438249.805947,0
+ETN.US,D,19980604,000000,11.8861,12.1036,11.831,12.0731,1151166.6314945,0
+ETN.US,D,19980605,000000,12.0603,12.3091,12.0603,12.3091,1561278.9176557,0
+ETN.US,D,19980608,000000,12.3091,12.4234,12.1715,12.1715,815675.84447607,0
+ETN.US,D,19980609,000000,12.1203,12.258,12.0189,12.2463,1400080.1345812,0
+ETN.US,D,19980610,000000,12.2099,12.262,11.7829,11.831,2965928.1095933,0
+ETN.US,D,19980611,000000,11.8497,11.8861,11.5211,11.5812,4770433.3499333,0
+ETN.US,D,19980612,000000,11.5812,11.5812,11.2122,11.4385,2983013.0297371,0
+ETN.US,D,19980615,000000,11.413,11.413,11.0666,11.0765,1094778.6698063,0
+ETN.US,D,19980616,000000,11.1788,11.4218,11.0912,11.4218,2682831.5520377,0
+ETN.US,D,19980617,000000,11.4031,11.6176,11.3628,11.4877,1005352.2050581,0
+ETN.US,D,19980618,000000,11.4533,11.4632,11.0441,11.168,4890620.396154,0
+ETN.US,D,19980619,000000,11.168,11.2299,10.9564,10.9564,1588050.8492802,0
+ETN.US,D,19980622,000000,10.9102,11.0205,10.8925,10.988,923323.64897295,0
+ETN.US,D,19980623,000000,11.0312,11.1611,11.0018,11.0765,1131230.4975832,0
+ETN.US,D,19980624,000000,10.7547,10.7637,10.6141,10.6141,1943488.9514403,0
+ETN.US,D,19980625,000000,10.6141,10.6141,10.2354,10.4715,5965460.8990981,0
+ETN.US,D,19980626,000000,10.4665,10.626,10.3623,10.5168,2233418.2572829,0
+ETN.US,D,19980629,000000,10.5404,10.6712,10.4715,10.4804,1430844.7819557,0
+ETN.US,D,19980630,000000,10.5128,10.5964,10.4665,10.4715,1811909.2478559,0
+ETN.US,D,19980701,000000,10.4902,10.6456,10.4804,10.62,2020386.3392197,0
+ETN.US,D,19980702,000000,10.5964,10.5964,10.4715,10.5295,947247.41625658,0
+ETN.US,D,19980706,000000,10.5128,10.7716,10.5128,10.6839,645930.53542766,0
+ETN.US,D,19980707,000000,10.5964,10.6368,10.501,10.501,2249937.0005752,0
+ETN.US,D,19980708,000000,10.5128,10.5964,10.373,10.373,4661634.8951744,0
+ETN.US,D,19980709,000000,10.3623,10.4104,10.2088,10.2964,2641247.5394792,0
+ETN.US,D,19980710,000000,10.2894,10.2894,10.1262,10.1449,959215.39875137,0
+ETN.US,D,19980713,000000,10.1085,10.1192,9.88219,9.90384,1929248.1297356,0
+ETN.US,D,19980714,000000,9.8753,10.2727,9.8753,10.2727,2266455.7438674,0
+ETN.US,D,19980715,000000,10.2354,10.261,9.9678,10.0052,1376732.708904,0
+ETN.US,D,19980716,000000,9.95297,9.95297,9.76117,9.83103,3702425.5952761,0
+ETN.US,D,19980717,000000,9.83103,9.83103,9.56147,9.56835,4648533.5425012,0
+ETN.US,D,19980720,000000,9.63722,9.67362,9.5959,9.67362,2132591.0033671,0
+ETN.US,D,19980721,000000,9.56147,9.61263,9.51031,9.53491,2650362.2752557,0
+ETN.US,D,19980722,000000,9.50441,9.58705,9.41685,9.44243,2014687.9775868,0
+ETN.US,D,19980723,000000,9.42571,9.47785,9.19285,9.19285,3525846.5214653,0
+ETN.US,D,19980724,000000,9.22137,9.25866,9.04105,9.07351,1749819.8751083,0
+ETN.US,D,19980727,000000,9.04105,9.04105,8.89062,8.94552,4416137.7662312,0
+ETN.US,D,19980728,000000,8.90539,8.94552,8.75378,8.90539,5195924.9103554,0
+ETN.US,D,19980729,000000,8.89062,9.07351,8.6669,8.67527,1742985.0938705,0
+ETN.US,D,19980730,000000,8.70538,8.7767,8.62717,8.7767,3889825.0507462,0
+ETN.US,D,19980731,000000,8.76814,8.8978,8.72898,8.84685,1979941.7956928,0
+ETN.US,D,19980803,000000,8.84685,8.8978,8.7767,8.82274,2221453.3242146,0
+ETN.US,D,19980804,000000,8.82274,8.84685,8.66149,8.67527,2689099.1399485,0
+ETN.US,D,19980805,000000,8.66149,8.79598,8.65176,8.7767,3012065.9323756,0
+ETN.US,D,19980806,000000,8.75909,8.92407,8.75378,8.8978,2074495.3628449,0
+ETN.US,D,19980807,000000,8.8978,9.08699,8.8978,9.01094,1989056.5314692,0
+ETN.US,D,19980810,000000,9.07537,9.10499,8.97385,9.0192,1753808.5249563,0
+ETN.US,D,19980811,000000,8.94837,8.94837,8.75909,8.92407,2150822.5078707,0
+ETN.US,D,19980812,000000,8.90912,8.96607,8.54235,8.81527,3995195.9501311,0
+ETN.US,D,19980813,000000,8.81527,8.84685,8.74718,8.75378,1876845.768469,0
+ETN.US,D,19980814,000000,8.74718,8.79598,8.7227,8.72898,3735464.0983361,0
+ETN.US,D,19980817,000000,8.75909,8.8311,8.7227,8.72898,3327052.3756803,0
+ETN.US,D,19980818,000000,8.72898,8.75909,8.71266,8.72898,5141811.8208281,0
+ETN.US,D,19980819,000000,8.72898,8.88216,8.62717,8.63454,1901334.6961286,0
+ETN.US,D,19980820,000000,8.61083,8.61083,8.50832,8.50832,2124622.8519507,0
+ETN.US,D,19980821,000000,8.47625,8.48254,8.15347,8.26985,3548634.8856195,0
+ETN.US,D,19980824,000000,8.30704,8.39852,8.19498,8.26985,1187057.3647975,0
+ETN.US,D,19980825,000000,8.26985,8.48254,8.25559,8.27998,1906462.8150079,0
+ETN.US,D,19980826,000000,8.27998,8.30704,8.24437,8.25559,2562075.2795389,0
+ETN.US,D,19980827,000000,8.2362,8.25559,8.06966,8.07663,3379455.7534225,0
+ETN.US,D,19980828,000000,8.10093,8.18967,8.02616,8.07663,2022665.2772826,0
+ETN.US,D,19980831,000000,8.11126,8.13458,7.91765,7.9396,2416253.7377743,0
+ETN.US,D,19980901,000000,7.9396,8.15347,7.79447,8.10093,2923204.6280035,0
+ETN.US,D,19980902,000000,8.11126,8.13458,8.01958,8.05174,1278189.4754285,0
+ETN.US,D,19980903,000000,8.05174,8.14589,8.00187,8.06966,2620745.2287166,0
+ETN.US,D,19980904,000000,8.07663,8.41555,8.07663,8.2973,2538149.4793044,0
+ETN.US,D,19980908,000000,8.3636,8.74718,8.3636,8.7402,1447361.492297,0
+ETN.US,D,19980909,000000,8.68531,8.68531,8.00187,8.16379,6835809.9110999,0
+ETN.US,D,19980910,000000,8.16379,8.2362,8.08234,8.12454,1792544.3731737,0
+ETN.US,D,19980911,000000,8.11765,8.25559,8.11765,8.18967,2079624.4981998,0
+ETN.US,D,19980914,000000,8.25559,8.47625,8.25559,8.3695,2713592.1335102,0
+ETN.US,D,19980915,000000,8.3695,8.54235,8.33999,8.45913,1093641.2337259,0
+ETN.US,D,19980916,000000,8.48963,8.94837,8.48963,8.81527,2701627.2004419,0
+ETN.US,D,19980917,000000,8.7767,8.7767,8.3216,8.39852,2706754.3028458,0
+ETN.US,D,19980918,000000,8.39852,8.50114,8.3695,8.38889,1946907.3585348,0
+ETN.US,D,19980921,000000,8.38889,8.54235,8.3577,8.45145,1401224.6859901,0
+ETN.US,D,19980922,000000,8.45145,8.61083,8.38889,8.56754,2679413.1449432,0
+ETN.US,D,19980923,000000,8.60276,8.8978,8.59451,8.8978,1083387.028918,0
+ETN.US,D,19980924,000000,8.8978,9.08699,8.68531,8.7767,1528248.5463997,0
+ETN.US,D,19980925,000000,8.75909,8.75909,8.58378,8.7227,1353947.3941763,0
+ETN.US,D,19980928,000000,8.74718,8.88216,8.74718,8.85698,1268508.5628007,0
+ETN.US,D,19980929,000000,8.85698,8.90912,8.80689,8.86356,823073.75313897,0
+ETN.US,D,19980930,000000,8.81527,8.81527,8.42333,8.50114,1316925.323646,0
+ETN.US,D,19981001,000000,8.50114,8.54235,8.17049,8.25559,2554672.2884986,0
+ETN.US,D,19981002,000000,8.25559,8.41555,8.25559,8.2912,1870581.2299844,0
+ETN.US,D,19981005,000000,8.2912,8.48963,8.19498,8.45913,1045787.6003056,0
+ETN.US,D,19981006,000000,8.48963,8.57847,8.30704,8.3577,1897917.3055096,0
+ETN.US,D,19981007,000000,8.3577,9.0192,8.3577,8.93351,1818175.8192913,0
+ETN.US,D,19981008,000000,8.86356,8.86356,8.45913,8.67527,3948490.9340218,0
+ETN.US,D,19981009,000000,8.67527,8.85698,8.67527,8.7767,1509450.8650446,0
+ETN.US,D,19981012,000000,8.79598,9.03357,8.79598,8.97385,1903046.4408645,0
+ETN.US,D,19981013,000000,8.90912,9.47391,8.88216,9.06495,2748338.3154041,0
+ETN.US,D,19981014,000000,9.06495,9.25433,9.0192,9.05266,1340274.7822741,0
+ETN.US,D,19981015,000000,9.03357,9.05266,8.88216,9.0192,2402016.9819714,0
+ETN.US,D,19981016,000000,9.0192,9.43063,8.99185,9.3539,3009788.0107882,0
+ETN.US,D,19981019,000000,9.37554,9.37554,9.16786,9.30401,1265089.1392308,0
+ETN.US,D,19981020,000000,9.32171,9.74446,9.32171,9.48473,2495431.080092,0
+ETN.US,D,19981021,000000,9.48473,9.48473,9.2194,9.29723,1521411.7322108,0
+ETN.US,D,19981022,000000,9.26161,9.26161,8.93351,9.14612,1522547.1353403,0
+ETN.US,D,19981023,000000,9.14612,9.33835,8.99185,9.0192,1159134.7829109,0
+ETN.US,D,19981026,000000,9.0192,9.10499,8.95683,8.96607,628841.54938192,0
+ETN.US,D,19981027,000000,9.00327,9.2194,9.00327,9.08699,1049208.040351,0
+ETN.US,D,19981028,000000,9.08699,9.37554,9.08699,9.23682,1040094.3210501,0
+ETN.US,D,19981029,000000,9.23682,9.3539,9.2194,9.34602,945542.78684909,0
+ETN.US,D,19981030,000000,9.3539,9.3539,9.08699,9.17937,1286161.6927469,0
+ETN.US,D,19981102,000000,9.21124,9.52311,9.21124,9.47391,2580873.9773696,0
+ETN.US,D,19981103,000000,9.47391,9.48473,9.28886,9.33835,1223509.1925744,0
+ETN.US,D,19981104,000000,9.3539,9.50637,9.34602,9.34602,2283540.6640113,0
+ETN.US,D,19981105,000000,9.33835,9.48473,9.16786,9.46801,3984378.6178983,0
+ETN.US,D,19981106,000000,9.46801,9.55163,9.43063,9.53491,3214276.4523039,0
+ETN.US,D,19981109,000000,9.53491,9.54278,9.22924,9.22924,1700266.6946581,0
+ETN.US,D,19981110,000000,9.21124,9.30991,9.02501,9.02501,2063103.7219565,0
+ETN.US,D,19981111,000000,9.05826,9.22924,9.02501,9.05826,1458181.8739562,0
+ETN.US,D,19981112,000000,9.12506,9.49556,9.11257,9.35782,1809061.083515,0
+ETN.US,D,19981113,000000,9.32949,9.57819,9.32949,9.50244,1325465.7507668,0
+ETN.US,D,19981116,000000,9.53491,9.55163,9.43063,9.47785,1206421.2230041,0
+ETN.US,D,19981117,000000,9.49556,9.51031,9.36471,9.39325,1105601.0844167,0
+ETN.US,D,19981118,000000,9.39325,9.39325,9.21124,9.30401,535994.64458834,0
+ETN.US,D,19981119,000000,9.33835,9.52704,9.28109,9.45129,1146612.8212705,0
+ETN.US,D,19981120,000000,9.46013,9.6569,9.43063,9.54278,1145473.3522391,0
+ETN.US,D,19981123,000000,9.53491,9.68641,9.46013,9.53491,1971971.6113254,0
+ETN.US,D,19981124,000000,9.52704,9.58705,9.43063,9.51523,1102184.7102732,0
+ETN.US,D,19981125,000000,9.51523,9.58705,9.47785,9.50244,900543.41662278,0
+ETN.US,D,19981127,000000,9.48473,9.53491,9.46013,9.48473,391885.86403504,0
+ETN.US,D,19981130,000000,9.45129,9.54278,9.30991,9.32171,884025.68980604,0
+ETN.US,D,19981201,000000,9.32949,9.45129,9.26161,9.44243,1085093.6912765,0
+ETN.US,D,19981202,000000,9.47785,9.49556,9.08404,9.13658,1397808.3118468,0
+ETN.US,D,19981203,000000,9.11837,9.24567,9.09151,9.16786,813965.11621559,0
+ETN.US,D,19981204,000000,9.17937,9.34602,9.17937,9.27233,758141.29842795,0
+ETN.US,D,19981207,000000,9.28886,9.33835,9.20249,9.2194,1443371.8259735,0
+ETN.US,D,19981208,000000,9.23682,9.23682,8.91649,8.94552,2153102.4624092,0
+ETN.US,D,19981209,000000,8.97091,9.0192,8.90539,8.97091,2201519.2232545,0
+ETN.US,D,19981210,000000,9.02501,9.02501,8.85068,8.90539,2055702.7638672,0
+ETN.US,D,19981211,000000,8.91649,9.07351,8.87193,9.04872,1747541.9535209,0
+ETN.US,D,19981214,000000,9.1528,9.19285,9.11257,9.13658,3245600.1612016,0
+ETN.US,D,19981215,000000,9.10214,9.30991,9.09151,9.25433,1556727.1403828,0
+ETN.US,D,19981216,000000,9.25433,9.26161,9.11837,9.17937,1640459.3094,0
+ETN.US,D,19981217,000000,9.19285,9.50244,9.19285,9.43063,1941208.9969019,0
+ETN.US,D,19981218,000000,9.44243,9.48473,9.26161,9.32171,3618690.3768324,0
+ETN.US,D,19981221,000000,9.32171,9.46013,9.32171,9.43063,1766341.6678271,0
+ETN.US,D,19981222,000000,9.43063,9.46013,9.30991,9.38242,1105033.8910897,0
+ETN.US,D,19981223,000000,9.39914,9.51031,9.30991,9.46801,1837543.7434,0
+ETN.US,D,19981224,000000,9.48473,9.51031,9.42177,9.48473,240367.99358835,0
+ETN.US,D,19981228,000000,9.51523,9.52704,9.28109,9.28109,1027563.2111303,0
+ETN.US,D,19981229,000000,9.28109,9.56147,9.28109,9.55163,1091930.5054654,0
+ETN.US,D,19981230,000000,9.56147,9.6569,9.43063,9.63329,2708460.9652042,0
+ETN.US,D,19981231,000000,9.5959,9.67362,9.51523,9.64903,975733.12556813,0
+ETN.US,D,19990104,000000,9.5959,9.84382,9.5959,9.75233,2700488.7478859,0
+ETN.US,D,19990105,000000,9.78086,9.84382,9.60181,9.68052,1060606.7965677,0
+ETN.US,D,19990106,000000,9.72182,10.0239,9.68641,9.91066,1985066.8651458,0
+ETN.US,D,19990107,000000,9.86152,9.87825,9.71592,9.77397,906243.81120669,0
+ETN.US,D,19990108,000000,9.80545,9.92551,9.7415,9.75725,1842094.5041975,0
+ETN.US,D,19990111,000000,9.80545,9.93728,9.68641,9.81726,1630778.3967721,0
+ETN.US,D,19990112,000000,9.81726,9.81726,9.51523,9.53491,872062.78968871,0
+ETN.US,D,19990113,000000,9.46801,9.48473,9.28886,9.45129,1221797.4478384,0
+ETN.US,D,19990114,000000,9.43063,9.45129,9.34602,9.42177,970034.76393522,0
+ETN.US,D,19990115,000000,9.50244,9.76807,9.45129,9.76807,1013893.6486546,0
+ETN.US,D,19990119,000000,9.73068,9.79266,9.47785,9.69625,1308953.1063275,0
+ETN.US,D,19990120,000000,9.86152,9.94421,9.73068,9.83595,1525395.2996813,0
+ETN.US,D,19990121,000000,9.894,10.0976,9.69625,9.73068,2301770.1355639,0
+ETN.US,D,19990122,000000,9.73068,9.92551,9.68641,9.68641,2551823.1076821,0
+ETN.US,D,19990125,000000,9.68641,9.8517,9.51523,9.51523,2215192.8516322,0
+ETN.US,D,19990126,000000,9.55163,9.94421,9.54278,9.79266,2525620.4023355,0
+ETN.US,D,19990127,000000,9.82415,9.91066,9.62051,9.69625,1478125.123196,0
+ETN.US,D,19990128,000000,9.68641,9.68641,9.46801,9.51031,2223164.0524752,0
+ETN.US,D,19990129,000000,9.54278,9.58705,9.42177,9.50244,1774885.1443745,0
+ETN.US,D,19990201,000000,9.50244,9.58705,9.05826,9.11837,2928331.7304074,0
+ETN.US,D,19990202,000000,9.0192,9.07351,8.45913,8.80335,5684648.3619829,0
+ETN.US,D,19990203,000000,8.80335,8.92407,8.67074,8.70902,2942003.3258341,0
+ETN.US,D,19990204,000000,8.68884,9.05266,8.68245,8.93351,3395974.4967148,0
+ETN.US,D,19990205,000000,9.00327,9.30991,8.97385,9.18133,3280350.4089975,0
+ETN.US,D,19990208,000000,9.18133,9.26457,9.12231,9.20642,713715.22038162,0
+ETN.US,D,19990209,000000,9.20642,9.33441,9.1716,9.23396,1213254.9877665,0
+ETN.US,D,19990210,000000,9.22137,9.30991,9.14612,9.30991,1972537.788177,0
+ETN.US,D,19990211,000000,9.27233,9.38045,9.27233,9.36767,1645584.3788529,0
+ETN.US,D,19990212,000000,9.36767,9.4985,9.06888,9.12231,1802227.3187525,0
+ETN.US,D,19990216,000000,9.13658,9.45817,8.91649,9.02796,1766909.8776296,0
+ETN.US,D,19990217,000000,9.01094,9.12231,8.87833,8.95683,1708812.2041564,0
+ETN.US,D,19990218,000000,8.983,9.06888,8.90539,8.92407,1240594.112718,0
+ETN.US,D,19990219,000000,8.95683,9.25866,8.95683,9.25866,1715646.9853943,0
+ETN.US,D,19990222,000000,9.25866,9.52015,9.24764,9.36767,1471286.2760561,0
+ETN.US,D,19990223,000000,9.38045,9.58705,9.3539,9.46507,1508879.6058154,0
+ETN.US,D,19990224,000000,9.4139,9.56835,9.1716,9.19963,1198441.8903573,0
+ETN.US,D,19990225,000000,9.19963,9.43849,9.1528,9.42177,1675776.7505229,0
+ETN.US,D,19990226,000000,9.48079,9.6569,9.46507,9.53098,2284110.9067647,0
+ETN.US,D,19990301,000000,9.52015,9.52015,9.27233,9.38636,1343122.946615,0
+ETN.US,D,19990302,000000,9.42177,9.43849,9.22137,9.38045,1383569.5230929,0
+ETN.US,D,19990303,000000,9.34218,9.46507,9.24076,9.46507,1578941.1958815,0
+ETN.US,D,19990304,000000,9.4139,9.46507,9.26457,9.36078,1154591.1374419,0
+ETN.US,D,19990305,000000,9.38045,9.6087,9.38045,9.59885,805420.62319272,0
+ETN.US,D,19990308,000000,9.56835,9.6087,9.52015,9.6087,1206421.2230041,0
+ETN.US,D,19990309,000000,9.6087,9.6087,9.38636,9.43849,1716782.3885239,0
+ETN.US,D,19990310,000000,9.48079,9.4985,9.36078,9.40505,1296419.9634568,0
+ETN.US,D,19990311,000000,9.42177,9.47391,9.33835,9.42177,2449294.2737852,0
+ETN.US,D,19990312,000000,9.45817,9.57524,9.43063,9.53098,2184426.1713067,0
+ETN.US,D,19990315,000000,9.48079,9.54278,9.45129,9.52015,1134079.6783998,0
+ETN.US,D,19990316,000000,9.43849,9.43849,9.1716,9.23396,1210408.8563765,0
+ETN.US,D,19990317,000000,9.3539,9.43063,9.27233,9.3539,2630998.4170489,0
+ETN.US,D,19990318,000000,9.36078,9.4139,9.30991,9.36767,1553876.9430909,0
+ETN.US,D,19990319,000000,9.36078,9.38636,9.27233,9.31778,1028700.6472109,0
+ETN.US,D,19990322,000000,9.26457,9.28502,9.0984,9.28502,525743.48920699,0
+ETN.US,D,19990323,000000,9.31778,9.33441,9.20642,9.26457,1140917.5090641,0
+ETN.US,D,19990324,000000,9.24076,9.33441,9.23396,9.28502,713140.91172614,0
+ETN.US,D,19990325,000000,9.23396,9.33441,9.20642,9.30214,782067.09866258,0
+ETN.US,D,19990326,000000,9.26457,9.47391,9.24764,9.47391,1540213.4794681,0
+ETN.US,D,19990329,000000,9.50441,9.86152,9.48079,9.79757,2076203.0416789,0
+ETN.US,D,19990330,000000,9.68052,9.75725,9.55163,9.63722,1350530.0035574,0
+ETN.US,D,19990331,000000,9.61754,10.0484,9.61754,9.82415,2818392.7901417,0
+ETN.US,D,19990401,000000,9.86152,10.0642,9.8517,10.0317,1601155.2513801,0
+ETN.US,D,19990405,000000,10.134,10.3653,10.0484,10.3033,4133610.4349535,0
+ETN.US,D,19990406,000000,10.2894,10.3525,10.1518,10.2265,1107877.9895287,0
+ETN.US,D,19990407,000000,10.194,10.2846,10.1773,10.2649,1475847.2016085,0
+ETN.US,D,19990408,000000,10.2472,10.5472,10.2383,10.501,1220092.8184309,0
+ETN.US,D,19990409,000000,10.4862,10.6859,10.4665,10.6368,814535.35896909,0
+ETN.US,D,19990412,000000,10.5748,11.164,10.5472,10.8531,3530402.3646402,0
+ETN.US,D,19990413,000000,10.8227,10.8227,10.6682,10.7883,2558087.6461665,0
+ETN.US,D,19990414,000000,10.7716,11.2438,10.7322,11.0686,4642264.9381148,0
+ETN.US,D,19990415,000000,10.9928,11.831,10.8925,11.7327,5659009.8005368,0
+ETN.US,D,19990416,000000,11.6963,12.4341,11.5173,12.1449,3840269.8373451,0
+ETN.US,D,19990419,000000,12.1282,12.5906,12.1203,12.4194,5480151.7886631,0
+ETN.US,D,19990420,000000,12.3397,12.3397,11.9571,12.1596,2620176.0024386,0
+ETN.US,D,19990421,000000,12.0839,12.197,11.895,12.0839,1852348.7090053,0
+ETN.US,D,19990422,000000,12.0495,12.0839,11.7258,11.9394,1998737.4440971,0
+ETN.US,D,19990423,000000,11.9394,12.0495,11.895,11.9471,2161076.7126786,0
+ETN.US,D,19990426,000000,11.8242,11.9394,11.7829,11.8606,1156292.7174229,0
+ETN.US,D,19990427,000000,11.9471,12.3091,11.9216,12.1203,1801087.849721,0
+ETN.US,D,19990428,000000,12.134,12.4095,12.0681,12.3495,4458856.1654437,0
+ETN.US,D,19990429,000000,12.3594,12.5906,12.3141,12.5218,2464674.5645215,0
+ETN.US,D,19990430,000000,12.4863,12.6171,12.4272,12.5984,2469229.391221,0
+ETN.US,D,19990503,000000,12.5089,12.6752,12.385,12.6752,2333094.8609369,0
+ETN.US,D,19990504,000000,12.5906,12.6584,12.3495,12.4194,1462170.5238042,0
+ETN.US,D,19990505,000000,12.4548,12.6987,12.4341,12.6752,1626787.7139732,0
+ETN.US,D,19990506,000000,12.4617,12.6171,12.3181,12.5099,1326034.9770448,0
+ETN.US,D,19990507,000000,12.5099,12.7342,12.4961,12.625,1161992.0955313,0
+ETN.US,D,19990510,000000,12.5729,12.7017,12.4194,12.5089,1627925.1500537,0
+ETN.US,D,19990511,000000,12.5089,12.5729,12.4312,12.4863,843584.19570565,0
+ETN.US,D,19990512,000000,12.4194,12.4194,12.0289,12.2984,2695363.678433,0
+ETN.US,D,19990513,000000,12.2747,12.3131,12.0189,12.0189,1310659.768686,0
+ETN.US,D,19990514,000000,12.0189,12.2914,11.9068,12.1302,1360789.2907428,0
+ETN.US,D,19990517,000000,12.1302,12.1715,11.9187,12.0731,2556946.1441841,0
+ETN.US,D,19990518,000000,12.0839,12.1853,11.9285,12.1232,1290719.5688728,0
+ETN.US,D,19990519,000000,12.14,12.1715,11.7908,11.9068,1138635.5215747,0
+ETN.US,D,19990520,000000,11.9599,12.4617,11.9471,12.3672,1913870.8884259,0
+ETN.US,D,19990521,000000,12.1489,12.3091,11.6323,11.7367,2391196.6003121,0
+ETN.US,D,19990524,000000,11.7908,12.0102,11.654,11.7367,2645810.4979826,0
+ETN.US,D,19990525,000000,11.8203,12.3181,11.7622,11.7681,1975382.9030914,0
+ETN.US,D,19990526,000000,11.8065,12.0102,11.7681,11.8577,1095917.1223623,0
+ETN.US,D,19990527,000000,11.8203,11.8203,11.6481,11.8163,1127816.1563909,0
+ETN.US,D,19990528,000000,11.7809,12.1489,11.7809,12.0337,1138635.5215747,0
+ETN.US,D,19990601,000000,12.14,12.14,11.7681,11.9354,1198441.8903573,0
+ETN.US,D,19990602,000000,11.9285,12.0032,11.7454,11.9796,1424005.9348158,0
+ETN.US,D,19990603,000000,12.0102,12.4794,12.0102,12.2827,1136356.5835117,0
+ETN.US,D,19990604,000000,12.2463,12.3495,12.1715,12.3091,787762.41086899,0
+ETN.US,D,19990607,000000,12.2747,12.3594,12.2167,12.3298,1107306.7302996,0
+ETN.US,D,19990608,000000,12.262,12.2914,12.1006,12.1232,452262.47557112,0
+ETN.US,D,19990609,000000,12.0573,12.197,12.0573,12.0938,497829.03912443,0
+ETN.US,D,19990610,000000,12.0189,12.0289,11.8577,11.9068,864656.74922183,0
+ETN.US,D,19990611,000000,11.8744,11.9531,11.7367,11.8203,1564130.1314232,0
+ETN.US,D,19990614,000000,11.7908,11.8921,11.7908,11.8744,830478.77713037,0
+ETN.US,D,19990615,000000,11.8674,12.0456,11.838,11.8744,3830582.8258642,0
+ETN.US,D,19990616,000000,11.8744,12.0938,11.8744,11.9935,1233192.1381531,0
+ETN.US,D,19990617,000000,11.9935,12.4095,11.9471,12.2914,1530524.4350362,0
+ETN.US,D,19990618,000000,12.443,12.8591,12.3948,12.6506,3466037.1032563,0
+ETN.US,D,19990621,000000,12.6447,12.6959,12.3181,12.6447,1633051.2359821,0
+ETN.US,D,19990622,000000,12.6093,12.7342,12.5619,12.6584,1739572.785629,0
+ETN.US,D,19990623,000000,12.5089,12.7017,12.4794,12.625,1102184.7102732,0
+ETN.US,D,19990624,000000,12.5906,12.743,12.5423,12.6093,2185566.6568137,0
+ETN.US,D,19990625,000000,12.6447,12.8336,12.5906,12.7263,4134750.9204605,0
+ETN.US,D,19990628,000000,12.7342,12.9369,12.7204,12.809,1485528.1142364,0
+ETN.US,D,19990629,000000,12.7883,13.0707,12.7883,12.9565,2826370.0898374,0
+ETN.US,D,19990630,000000,12.9231,13.0254,12.7017,12.7017,1886527.6975722,0
+ETN.US,D,19990701,000000,12.7342,12.8838,12.7017,12.8484,3883559.4957864,0
+ETN.US,D,19990702,000000,12.8484,13.1109,12.8257,13.0815,2065950.869822,0
+ETN.US,D,19990706,000000,13.049,13.3687,13.0136,13.1109,3394837.0606342,0
+ETN.US,D,19990707,000000,13.1109,13.2379,13.0598,13.1149,1524829.1228297,0
+ETN.US,D,19990708,000000,13.0815,13.1966,12.989,13.0638,2362146.7471001,0
+ETN.US,D,19990709,000000,13.1002,13.3058,13.0894,13.2566,1677483.4128814,0
+ETN.US,D,19990712,000000,13.2261,13.3824,13.1513,13.2891,2033488.7083686,0
+ETN.US,D,19990713,000000,13.2487,13.2714,13.1602,13.2566,872062.78968871,0
+ETN.US,D,19990714,000000,13.2891,13.598,13.2891,13.3914,2418532.6758372,0
+ETN.US,D,19990715,000000,13.3824,13.6402,13.2566,13.3687,2514800.0206762,0
+ETN.US,D,19990716,000000,13.4385,13.5665,13.2714,13.5252,1642171.054136,0
+ETN.US,D,19990719,000000,13.5281,13.6698,13.5281,13.6402,1589197.4336403,0
+ETN.US,D,19990720,000000,13.7888,13.7967,13.1602,13.1966,1582930.8622049,0
+ETN.US,D,19990721,000000,13.5281,13.9471,13.4849,13.8774,2273856.7019568,0
+ETN.US,D,19990722,000000,13.8774,14.2236,13.4789,13.4946,2302338.3453664,0
+ETN.US,D,19990723,000000,13.2231,13.7387,13.2231,13.722,2016963.8662233,0
+ETN.US,D,19990726,000000,13.6885,14.1499,13.6137,13.896,2927192.2613759,0
+ETN.US,D,19990727,000000,13.9304,14.2915,13.9304,14.1499,2124049.5597706,0
+ETN.US,D,19990728,000000,14.1283,14.1283,13.9768,14.0456,2868520.2792473,0
+ETN.US,D,19990729,000000,14.0386,14.0386,13.8055,13.8518,1361922.6609212,0
+ETN.US,D,19990730,000000,13.8518,13.8587,13.6137,13.6639,1599446.5560707,0
+ETN.US,D,19990802,000000,13.6639,13.78,13.591,13.6324,763843.72596285,0
+ETN.US,D,19990803,000000,13.6521,13.9471,13.6521,13.842,2126330.5307846,0
+ETN.US,D,19990804,000000,13.7888,13.8587,13.7023,13.71,1819315.2883227,0
+ETN.US,D,19990805,000000,13.7407,13.7407,13.4632,13.5596,1890518.3803711,0
+ETN.US,D,19990806,000000,13.5596,13.5596,13.1602,13.4849,3802677.524061,0
+ETN.US,D,19990809,000000,13.4849,13.4849,13.351,13.4544,1405211.302887,0
+ETN.US,D,19990810,000000,13.4258,13.4465,13.351,13.3874,2061392.9936961,0
+ETN.US,D,19990811,000000,13.3579,13.6639,13.3343,13.6639,2768845.7085443,0
+ETN.US,D,19990812,000000,13.591,13.6521,13.174,13.3964,1610268.9706809,0
+ETN.US,D,19990813,000000,13.4385,13.6235,13.4258,13.5852,1228065.0357493,0
+ETN.US,D,19990816,000000,13.4946,13.5665,13.3874,13.5222,1359644.7393338,0
+ETN.US,D,19990817,000000,13.5222,13.6078,13.2841,13.5222,1113004.075457,0
+ETN.US,D,19990818,000000,13.4849,13.5852,13.4385,13.5852,1150032.2448404,0
+ETN.US,D,19990819,000000,13.5527,13.5527,13.3964,13.4946,1049782.3490065,0
+ETN.US,D,19990820,000000,13.4258,13.4789,13.3964,13.4789,831623.32853933,0
+ETN.US,D,19990823,000000,13.4465,13.842,13.4465,13.71,1020160.22009,0
+ETN.US,D,19990824,000000,13.6776,13.9404,13.6776,13.8695,3281486.8286026,0
+ETN.US,D,19990825,000000,13.8695,13.8695,13.7652,13.8626,963762.09364685,0
+ETN.US,D,19990826,000000,13.8626,13.8626,13.474,13.598,831050.03635935,0
+ETN.US,D,19990827,000000,13.591,13.7307,13.4385,13.4849,750734.24148557,0
+ETN.US,D,19990830,000000,13.351,13.4946,13.351,13.4632,749599.85483157,0
+ETN.US,D,19990831,000000,13.4632,13.591,13.4188,13.591,1267939.3365227,0
+ETN.US,D,19990901,000000,13.591,13.6402,13.4465,13.4789,895413.26479238,0
+ETN.US,D,19990902,000000,13.3824,13.3824,13.0972,13.174,1387558.1729408,0
+ETN.US,D,19990903,000000,13.2094,13.3343,13.1219,13.295,1791968.0315672,0
+ETN.US,D,19990907,000000,13.2634,13.4258,13.2634,13.4258,1089083.3575999,0
+ETN.US,D,19990908,000000,13.3964,13.6137,13.3874,13.5743,1760077.1293427,0
+ETN.US,D,19990909,000000,13.5222,13.5222,13.2634,13.3747,1817605.5765378,0
+ETN.US,D,19990910,000000,13.3579,13.3648,13.2448,13.3058,944404.33429311,0
+ETN.US,D,19990913,000000,13.2714,13.2714,13.0283,13.0864,1262238.9419388,0
+ETN.US,D,19990914,000000,12.9142,12.9142,12.5472,12.8277,3112313.7952586,0
+ETN.US,D,19990915,000000,12.8277,12.8955,12.7785,12.8484,2402016.9819714,0
+ETN.US,D,19990916,000000,12.8484,13.174,12.8484,12.9378,1569826.4601051,0
+ETN.US,D,19990917,000000,12.9231,13.2094,12.9231,13.174,1521984.0079153,0
+ETN.US,D,19990920,000000,13.174,13.174,13.0215,13.174,1033828.7660902,0
+ETN.US,D,19990921,000000,13.1386,13.1513,12.8611,12.9851,1442234.3898931,0
+ETN.US,D,19990922,000000,12.9477,13.0215,12.6899,12.8207,1253695.4653915,0
+ETN.US,D,19990923,000000,12.7843,12.7962,12.2747,12.2827,2877069.8546476,0
+ETN.US,D,19990924,000000,12.2463,12.2463,11.8822,11.9718,2172470.3865179,0
+ETN.US,D,19990927,000000,12.0032,12.4125,12.0032,12.2463,1182492.3733431,0
+ETN.US,D,19990928,000000,12.2463,12.38,11.9108,12.0032,1819884.5146007,0
+ETN.US,D,19990929,000000,12.0032,12.0681,11.838,12.0309,2165628.4899515,0
+ETN.US,D,19990930,000000,12.0309,12.197,11.9718,11.9718,1794818.2288591,0
+ETN.US,D,19991001,000000,11.9571,12.1882,11.8921,11.9471,1020731.479319,0
+ETN.US,D,19991004,000000,11.9108,12.2049,11.9108,12.0309,866937.72023579,0
+ETN.US,D,19991005,000000,12.0376,12.197,11.7986,12.134,1702548.6821476,0
+ETN.US,D,19991006,000000,12.1232,12.3594,12.1036,12.3221,2024941.1659192,0
+ETN.US,D,19991007,000000,12.2934,12.2934,12.1164,12.1537,873772.50147368,0
+ETN.US,D,19991008,000000,12.1449,12.2463,12.134,12.2049,859528.63034242,0
+ETN.US,D,19991011,000000,12.2049,12.2934,12.197,12.2373,1529953.1758072,0
+ETN.US,D,19991012,000000,12.2463,12.2463,11.9935,12.0141,1310086.476506,0
+ETN.US,D,19991013,000000,12.0839,12.134,11.7367,11.8744,1785702.4766074,0
+ETN.US,D,19991014,000000,11.8921,11.9935,11.6402,11.9029,1570395.6863831,0
+ETN.US,D,19991015,000000,11.9865,11.9865,11.4926,11.5114,656753.96651349,0
+ETN.US,D,19991018,000000,11.4405,11.5044,11.2783,11.4484,1147183.064024,0
+ETN.US,D,19991019,000000,9.43063,9.81922,9.36078,9.70707,25041477.640639,0
+ETN.US,D,19991020,000000,9.72675,10.2894,9.72675,10.1449,10151477.76122,0
+ETN.US,D,19991021,000000,10.1262,10.3987,9.99436,10.3318,4674169.0545208,0
+ETN.US,D,19991022,000000,10.385,10.6977,10.2521,10.5207,2214621.5924033,0
+ETN.US,D,19991025,000000,10.4538,10.5404,10.1596,10.2727,3115728.136451,0
+ETN.US,D,19991026,000000,10.2983,10.6073,10.2265,10.2894,2210057.6174244,0
+ETN.US,D,19991027,000000,10.2727,10.4184,10.2472,10.4184,1056041.8051134,0
+ETN.US,D,19991028,000000,10.4184,10.5049,10.2894,10.2983,1821022.9671568,0
+ETN.US,D,19991029,000000,10.2983,10.746,10.2649,10.4371,2351322.2995386,0
+ETN.US,D,19991101,000000,10.385,10.4184,10.0386,10.1901,1402932.3648242,0
+ETN.US,D,19991102,000000,10.2472,10.6604,10.2383,10.2649,1970255.8006875,0
+ETN.US,D,19991103,000000,10.2727,10.3121,9.9678,10.1518,3398824.6940067,0
+ETN.US,D,19991104,000000,10.1085,10.1085,9.93333,10.0091,2543852.9233148,0
+ETN.US,D,19991105,000000,9.99436,10.0553,9.78086,9.89691,2172470.3865179,0
+ETN.US,D,19991108,000000,9.89691,9.98252,9.75233,9.98252,2257338.9751401,0
+ETN.US,D,19991109,000000,9.99436,10.0642,9.76807,9.95894,1096483.2992138,0
+ETN.US,D,19991110,000000,9.99436,10.3062,9.95297,10.1852,1299836.3376002,0
+ETN.US,D,19991111,000000,10.2019,10.6043,10.194,10.3957,3176683.1225446,0
+ETN.US,D,19991112,000000,10.4261,10.6456,10.3593,10.5079,2386637.7077106,0
+ETN.US,D,19991115,000000,10.5079,10.8454,10.4754,10.6949,1682607.4658589,0
+ETN.US,D,19991117,000000,11.2438,11.2438,10.9791,11.0666,2825235.7031834,0
+ETN.US,D,19991118,000000,11.0834,11.2329,11.0048,11.1562,2366703.6067505,0
+ETN.US,D,19991119,000000,11.1985,11.2162,11.0666,11.1562,944404.33429311,0
+ETN.US,D,19991122,000000,11.1443,11.1443,10.8168,10.9024,1290719.5688728,0
+ETN.US,D,19991123,000000,10.8866,10.8866,10.7106,10.805,1638748.5811395,0
+ETN.US,D,19991124,000000,10.805,10.9024,10.6682,10.8227,1336292.2312792,0
+ETN.US,D,19991126,000000,10.8296,10.8866,10.62,10.6456,674411.16236172,0
+ETN.US,D,19991129,000000,10.6859,10.6859,10.5246,10.5964,1177373.402743,0
+ETN.US,D,19991130,000000,10.626,10.8454,10.5748,10.805,1926967.1587216,0
+ETN.US,D,19991201,000000,10.742,10.7499,10.56,10.6949,1234332.6236602,0
+ETN.US,D,19991202,000000,10.6949,10.742,10.56,10.6141,1165408.4696747,0
+ETN.US,D,19991203,000000,10.62,10.9359,10.62,10.8168,1415465.5076949,0
+ETN.US,D,19991206,000000,10.742,10.7587,10.6043,10.6456,561062.96328095,0
+ETN.US,D,19991207,000000,10.6368,10.6949,10.3259,10.3702,1155727.5570468,0
+ETN.US,D,19991208,000000,10.3702,10.5246,10.3702,10.4862,2043739.8637499,0
+ETN.US,D,19991209,000000,10.4261,10.4458,10.1518,10.194,978007.99772911,0
+ETN.US,D,19991210,000000,10.2314,10.3593,10.2019,10.2383,823649.07826995,0
+ETN.US,D,19991213,000000,10.2727,10.2846,10.1695,10.1773,787762.41086899,0
+ETN.US,D,19991214,000000,10.1773,10.1773,10.0288,10.0642,1777157.9835844,0
+ETN.US,D,19991215,000000,10.0288,10.2117,9.95297,10.1162,1462739.7500822,0
+ETN.US,D,19991216,000000,10.0553,10.3259,9.99436,10.1852,1045787.6003056,0
+ETN.US,D,19991217,000000,10.1773,10.1773,9.87136,9.87136,2129745.8884525,0
+ETN.US,D,19991220,000000,9.90384,10.1773,9.90384,9.95894,1680329.5442714,0
+ETN.US,D,19991221,000000,9.93333,9.94421,9.79266,9.87136,1442809.7150241,0
+ETN.US,D,19991222,000000,9.87136,9.92551,9.68052,9.77397,2231136.2697935,0
+ETN.US,D,19991223,000000,9.81037,9.98252,9.76807,9.8389,2465809.967651,0
+ETN.US,D,19991227,000000,9.87136,10.2019,9.8389,10.0553,1622234.9202248,0
+ETN.US,D,19991228,000000,10.0553,10.1162,9.91462,9.99725,1128384.3661934,0
+ETN.US,D,19991229,000000,10.0386,10.0455,9.87136,9.92551,2173609.8555494,0
+ETN.US,D,19991230,000000,9.8871,9.99436,9.79266,9.95894,2088734.1515987,0
+ETN.US,D,19991231,000000,9.92551,10.1596,9.90384,10.134,1227499.8753733,0
+ETN.US,D,20000103,000000,10.0976,10.2521,9.95297,9.95894,2394046.797604,0
+ETN.US,D,20000104,000000,9.92551,9.9678,9.50441,9.61754,1792544.3731737,0
+ETN.US,D,20000105,000000,9.61754,9.79757,9.45522,9.69625,1604004.4321966,0
+ETN.US,D,20000106,000000,9.66477,9.90384,9.41685,9.89691,2744350.6820317,0
+ETN.US,D,20000107,000000,9.90384,10.2846,9.8871,10.2019,1752101.8625978,0
+ETN.US,D,20000110,000000,10.1852,10.2521,9.93333,9.94421,2564924.4603555,0
+ETN.US,D,20000111,000000,9.97566,10.1695,9.95297,9.95894,1891653.7835007,0
+ETN.US,D,20000112,000000,9.95894,10.1695,9.88219,9.93333,2900417.2803248,0
+ETN.US,D,20000113,000000,9.97566,10.0455,9.91462,9.95297,2075064.5891229,0
+ETN.US,D,20000114,000000,9.91462,10.1085,9.91462,9.95297,1932665.5203546,0
+ETN.US,D,20000118,000000,9.91462,10.2383,9.91462,10.1773,2580873.9773696,0
+ETN.US,D,20000119,000000,10.0878,10.1449,10.0386,10.0818,5267122.9200262,0
+ETN.US,D,20000120,000000,10.0721,10.1085,9.8389,9.95297,3206297.1196572,0
+ETN.US,D,20000121,000000,9.62836,9.6569,9.32171,9.35782,4692960.637023,0
+ETN.US,D,20000124,000000,9.64607,10.2383,9.63722,10.1518,6433098.5830279,0
+ETN.US,D,20000125,000000,10.2314,10.2314,9.71101,9.81037,5831028.9652707,0
+ETN.US,D,20000126,000000,9.82709,9.89691,9.68052,9.77397,6188173.7297892,0
+ETN.US,D,20000127,000000,9.76807,10.1449,9.76807,9.9678,2364996.944392,0
+ETN.US,D,20000128,000000,9.95894,10.0553,9.76807,9.77397,2192971.6808051,0
+ETN.US,D,20000131,000000,9.86448,10.0976,9.86448,9.9678,1671219.8908725,0
+ETN.US,D,20000201,000000,9.99725,10.0553,9.8871,9.95297,2244806.8487448,0
+ETN.US,D,20000202,000000,9.91462,9.99725,9.81037,9.81037,967754.80939677,0
+ETN.US,D,20000203,000000,9.8389,9.8389,9.46801,9.67067,1912158.1272144,0
+ETN.US,D,20000204,000000,9.68641,9.79757,9.36078,9.48867,2406005.6318193,0
+ETN.US,D,20000207,000000,9.51523,9.51523,9.33441,9.39914,2327968.7750086,0
+ETN.US,D,20000208,000000,9.40505,9.52704,9.27233,9.41685,2924911.290362,0
+ETN.US,D,20000209,000000,9.40505,9.40505,9.12506,9.22924,2074495.3628449,0
+ETN.US,D,20000210,000000,9.21361,9.22924,8.91649,9.10873,2521637.8513406,0
+ETN.US,D,20000211,000000,9.0984,9.0984,8.62717,8.7227,3034282.0208253,0
+ETN.US,D,20000214,000000,8.68884,9.0563,8.44388,8.97572,4151273.7296547,0
+ETN.US,D,20000215,000000,8.97572,9.31778,8.8978,9.1528,4139311.8460129,0
+ETN.US,D,20000216,000000,9.16058,9.20249,8.983,9.12506,2087593.6660917,0
+ETN.US,D,20000217,000000,9.13658,9.1528,9.02107,9.04872,1307807.538443,0
+ETN.US,D,20000218,000000,9.01094,9.02107,8.7646,8.83484,1630202.0551656,0
+ETN.US,D,20000222,000000,8.82923,8.93902,8.70902,8.90539,1649001.7694718,0
+ETN.US,D,20000223,000000,9.03721,9.41685,8.8978,9.20249,2435055.4850315,0
+ETN.US,D,20000224,000000,9.16786,11.1611,8.85343,10.9496,10611143.227832,0
+ETN.US,D,20000225,000000,10.8148,10.8148,10.1085,10.2186,6504303.7080274,0
+ETN.US,D,20000228,000000,10.2314,10.5748,10.0386,10.5748,2445308.6733637,0
+ETN.US,D,20000229,000000,10.5404,10.6151,10.3917,10.5168,3449516.327013,0
+ETN.US,D,20000301,000000,10.4862,10.4862,10.076,10.2501,2174740.1763014,0
+ETN.US,D,20000302,000000,10.2698,10.6456,10.2698,10.4301,3756536.6518523,0
+ETN.US,D,20000303,000000,10.56,10.6151,10.4804,10.5168,2082469.6131142,0
+ETN.US,D,20000306,000000,10.501,11.3008,10.501,11.1985,4059567.3103682,0
+ETN.US,D,20000307,000000,11.1985,11.1985,10.2501,10.5168,2910671.4851327,0
+ETN.US,D,20000308,000000,10.5168,10.6977,10.0386,10.2501,2438469.8262238,0
+ETN.US,D,20000309,000000,10.3367,10.7547,10.2314,10.5168,2191265.0184466,0
+ETN.US,D,20000310,000000,10.5816,10.8995,10.5816,10.6899,2030067.2518475,0
+ETN.US,D,20000313,000000,10.6535,10.6535,10.3062,10.5168,1532241.2621497,0
+ETN.US,D,20000314,000000,10.5128,10.5168,10.1626,10.3653,1791398.8052893,0
+ETN.US,D,20000315,000000,10.3653,10.8611,10.2698,10.738,1967409.6692976,0
+ETN.US,D,20000316,000000,10.8818,11.4071,10.805,11.355,3959883.5913857,0
+ETN.US,D,20000317,000000,11.3737,11.4336,10.8611,10.9791,2400874.4635134,0
+ETN.US,D,20000320,000000,10.9978,11.0244,10.6977,10.7941,1661528.8134898,0
+ETN.US,D,20000321,000000,10.8296,11.0244,10.8296,11.0125,2509105.7249452,0
+ETN.US,D,20000322,000000,10.9791,10.9978,10.8148,10.9182,1991904.6958102,0
+ETN.US,D,20000323,000000,10.9102,10.9564,10.7213,10.8296,1458757.1990873,0
+ETN.US,D,20000324,000000,10.8818,11.2566,10.7086,10.7637,2092153.5751687,0
+ETN.US,D,20000327,000000,10.7322,11.0125,10.4862,10.7213,1545906.7587234,0
+ETN.US,D,20000328,000000,10.738,10.7547,10.385,10.4951,1438249.805947,0
+ETN.US,D,20000329,000000,10.6151,10.7941,10.501,10.626,1677483.4128814,0
+ETN.US,D,20000330,000000,10.626,10.805,10.2501,10.746,2458981.285266,0
+ETN.US,D,20000331,000000,10.7322,11.0469,10.6073,10.9496,1901901.8894556,0
+ETN.US,D,20000403,000000,10.9182,10.9674,10.4951,10.9182,2088166.9582717,0
+ETN.US,D,20000404,000000,10.8995,11.0244,10.4056,10.7322,1849499.5281888,0
+ETN.US,D,20000405,000000,10.7154,10.8296,10.5295,10.5748,1961143.0978621,0
+ETN.US,D,20000406,000000,10.6073,11.0912,10.6073,10.738,2341640.3704354,0
+ETN.US,D,20000407,000000,10.7764,11.0125,10.7764,10.7853,1451350.1421449,0
+ETN.US,D,20000410,000000,10.7853,11.0125,10.6151,10.6899,1115284.0299955,0
+ETN.US,D,20000411,000000,10.6712,11.1611,10.6328,10.9496,1731025.2431796,0
+ETN.US,D,20000412,000000,10.9564,11.1611,10.8227,10.8454,1371604.5900246,0
+ETN.US,D,20000413,000000,10.8818,11.291,10.8513,11.1109,1880258.0767103,0
+ETN.US,D,20000414,000000,11.0716,11.0716,10.2797,10.4804,3254708.798125,0
+ETN.US,D,20000417,000000,10.442,11.1985,10.4214,10.8148,3467180.6381897,0
+ETN.US,D,20000418,000000,10.8148,11.2064,10.8148,11.0912,2942003.3258341,0
+ETN.US,D,20000419,000000,11.1266,11.2663,11.0992,11.1611,1517993.3251164,0
+ETN.US,D,20000420,000000,11.0912,11.4789,11.0834,11.1788,2038045.568019,0
+ETN.US,D,20000424,000000,11.1266,11.3924,11.0912,11.2329,1585776.9935949,0
+ETN.US,D,20000425,000000,11.2329,11.8822,11.2329,11.7937,2159368.0173692,0
+ETN.US,D,20000426,000000,11.8173,12.1557,11.65,11.8921,2889600.9645674,0
+ETN.US,D,20000427,000000,11.467,11.8173,11.4405,11.7425,2476637.4646388,0
+ETN.US,D,20000428,000000,11.899,11.9531,11.6039,11.7937,1190470.6895143,0
+ETN.US,D,20000501,000000,11.708,11.899,11.5959,11.8577,1660960.6036872,0
+ETN.US,D,20000502,000000,11.8173,11.8822,11.6039,11.6884,1392107.9172628,0
+ETN.US,D,20000503,000000,11.5458,11.6285,11.2329,11.4071,1176802.1435141,0
+ETN.US,D,20000504,000000,11.291,11.7809,11.1985,11.3117,1770330.317675,0
+ETN.US,D,20000505,000000,11.3441,11.72,11.3441,11.5762,1048641.8634995,0
+ETN.US,D,20000508,000000,11.5585,11.708,11.4789,11.5408,1040094.3210501,0
+ETN.US,D,20000509,000000,11.467,11.5173,11.1562,11.291,1446222.0232656,0
+ETN.US,D,20000510,000000,11.3323,11.5074,11.1562,11.2064,2216900.5304662,0
+ETN.US,D,20000511,000000,11.2438,11.5173,11.1857,11.3737,1260539.3949088,0
+ETN.US,D,20000512,000000,11.1985,11.4877,11.1985,11.3008,865228.00845082,0
+ETN.US,D,20000515,000000,11.3363,11.4956,11.291,11.4001,1390970.4811823,0
+ETN.US,D,20000516,000000,11.4336,11.6285,11.3667,11.5762,946685.30530707,0
+ETN.US,D,20000517,000000,11.5408,11.72,11.4405,11.6816,882316.99449656,0
+ETN.US,D,20000518,000000,11.708,11.8774,11.6196,11.6629,980288.96874307,0
+ETN.US,D,20000519,000000,11.6285,11.6442,11.2438,11.3323,1510589.3176005,0
+ETN.US,D,20000522,000000,11.3667,11.5408,10.8689,11.1562,2273856.7019568,0
+ETN.US,D,20000523,000000,11.2064,11.2663,10.9407,10.9634,1919566.2006323,0
+ETN.US,D,20000524,000000,11.0048,11.1985,10.7922,10.8995,2207209.4530834,0
+ETN.US,D,20000525,000000,10.8581,10.8581,10.4912,10.5748,1987344.7867332,0
+ETN.US,D,20000526,000000,10.5649,10.6604,10.3947,10.4261,1029843.1656688,0
+ETN.US,D,20000530,000000,10.4458,10.7804,10.2354,10.3987,3124279.7448024,0
+ETN.US,D,20000531,000000,10.4754,10.6791,10.2049,10.2472,2271011.5870424,0
+ETN.US,D,20000601,000000,10.2472,10.4371,10.1312,10.2894,3678498.7785659,0
+ETN.US,D,20000602,000000,10.4458,10.7981,10.321,10.3653,1438813.9498475,0
+ETN.US,D,20000605,000000,10.3653,10.7539,10.3406,10.6368,1552170.2807324,0
+ETN.US,D,20000606,000000,10.6368,10.7539,10.4184,10.5442,1573816.1264285,0
+ETN.US,D,20000607,000000,10.5079,10.5079,10.2964,10.3525,857820.95150844,0
+ETN.US,D,20000608,000000,10.3121,10.5512,10.2894,10.321,651058.65430708,0
+ETN.US,D,20000609,000000,10.3593,10.6289,10.3406,10.5079,952943.74493849,0
+ETN.US,D,20000612,000000,10.5442,10.6289,10.4261,10.4912,1511724.72073,0
+ETN.US,D,20000613,000000,10.7716,10.7716,10.3653,10.5442,1847795.9152568,0
+ETN.US,D,20000614,000000,10.5787,10.7243,10.2894,10.3318,1122688.0375114,0
+ETN.US,D,20000615,000000,10.3318,10.5512,10.1479,10.3653,1306670.1023626,0
+ETN.US,D,20000616,000000,10.3987,10.4538,10.1872,10.2797,1319204.261709,0
+ETN.US,D,20000619,000000,10.2521,10.2521,9.78479,9.8753,1973677.2572084,0
+ETN.US,D,20000620,000000,9.8389,9.8753,9.51031,9.59885,4549421.0827477,0
+ETN.US,D,20000621,000000,9.60673,9.62443,9.51031,9.54769,2840614.9774442,0
+ETN.US,D,20000622,000000,9.65197,9.90087,9.53491,9.64214,3589634.4247674,0
+ETN.US,D,20000623,000000,9.64214,9.8753,9.64214,9.8143,1611977.6659905,0
+ETN.US,D,20000626,000000,9.90087,10.0671,9.77397,9.83103,2280122.2569168,0
+ETN.US,D,20000627,000000,9.68052,9.83103,9.60673,9.78479,2474925.7199028,0
+ETN.US,D,20000628,000000,9.78479,9.90681,9.73068,9.75725,791748.01129044,0
+ETN.US,D,20000629,000000,9.7415,9.78479,9.54769,9.63525,1820450.6914523,0
+ETN.US,D,20000630,000000,9.59885,9.63525,9.3539,9.46013,3699576.4144596,0
+ETN.US,D,20000703,000000,9.42177,9.8753,9.42177,9.85661,649916.1358491,0
+ETN.US,D,20000705,000000,9.81922,9.81922,9.44243,9.55557,2129745.8884525,0
+ETN.US,D,20000706,000000,9.57524,9.73068,9.44243,9.46013,1643306.4572655,0
+ETN.US,D,20000707,000000,9.49556,9.90681,9.44243,9.88219,4396200.6158445,0
+ETN.US,D,20000710,000000,9.9176,10.2964,9.6933,9.8143,2134299.6986765,0
+ETN.US,D,20000711,000000,9.79266,9.93728,9.6933,9.8143,3133391.4311523,0
+ETN.US,D,20000712,000000,9.77397,9.8389,9.52704,9.66477,4093747.3154105,0
+ETN.US,D,20000713,000000,9.6933,9.8143,9.66477,9.75725,2036330.7738564,0
+ETN.US,D,20000714,000000,9.75233,9.9678,9.72182,9.85661,1920705.6696637,0
+ETN.US,D,20000717,000000,9.95297,10.4184,9.95297,9.98252,5040423.4724382,0
+ETN.US,D,20000718,000000,9.97954,10.1596,9.83103,10.1596,4290823.6176066,0
+ETN.US,D,20000719,000000,10.1192,10.3033,9.99625,10.2354,1755518.2367413,0
+ETN.US,D,20000720,000000,10.198,10.2049,9.73068,9.8517,2486317.3607912,0
+ETN.US,D,20000721,000000,9.67067,9.75233,9.49556,9.59885,1629638.9277407,0
+ETN.US,D,20000724,000000,9.59885,9.8143,9.55557,9.60673,988832.44529043,0
+ETN.US,D,20000725,000000,9.64214,9.79266,9.56441,9.65197,867508.97946477,0
+ETN.US,D,20000726,000000,9.56441,9.65197,9.45129,9.54769,2501128.4252494,0
+ETN.US,D,20000727,000000,9.58312,9.8517,9.38636,9.50441,1277054.0722991,0
+ETN.US,D,20000728,000000,9.46801,9.61754,9.27233,9.49556,2683970.0045936,0
+ETN.US,D,20000731,000000,9.47785,9.80151,9.46013,9.57524,2327399.5487306,0
+ETN.US,D,20000801,000000,9.68052,9.90087,9.65197,9.8517,1657551.3448722,0
+ETN.US,D,20000802,000000,9.88219,9.96282,9.8517,9.88219,4198545.939091,0
+ETN.US,D,20000803,000000,9.8389,9.9176,9.79266,9.85661,7724394.4935073,0
+ETN.US,D,20000804,000000,9.85661,9.96481,9.63329,9.68052,2662326.1918485,0
+ETN.US,D,20000807,000000,9.68052,10.0937,9.59,10.0878,1655839.6001363,0
+ETN.US,D,20000808,000000,10.1222,10.1222,9.89006,10.0593,2167342.2676385,0
+ETN.US,D,20000809,000000,10.0416,10.1596,10.0239,10.0878,1845514.9442429,0
+ETN.US,D,20000810,000000,10.1222,10.1518,9.96481,10.134,856114.28914995,0
+ETN.US,D,20000811,000000,10.1666,10.3623,10.0937,10.3062,1278189.4754285,0
+ETN.US,D,20000814,000000,10.3318,10.3525,10.2265,10.3062,544540.15408671,0
+ETN.US,D,20000815,000000,10.2521,10.3318,10.134,10.1596,1981083.2976753,0
+ETN.US,D,20000816,000000,10.1901,10.2088,9.79757,9.86448,5543382.6633931,0
+ETN.US,D,20000817,000000,9.94421,10.0416,9.86448,10.0416,2968773.2245079,0
+ETN.US,D,20000818,000000,10.078,10.1409,9.83103,9.94421,2694791.4027285,0
+ETN.US,D,20000821,000000,9.98252,9.99038,9.79757,9.8143,897694.23580633,0
+ETN.US,D,20000822,000000,9.8143,9.8143,9.5713,9.7051,2861689.5639115,0
+ETN.US,D,20000823,000000,9.67067,9.94421,9.64214,9.75233,1615392.0071829,0
+ETN.US,D,20000824,000000,9.75233,9.75233,9.5713,9.66477,1962282.5668936,0
+ETN.US,D,20000825,000000,9.51523,9.51523,9.26938,9.46507,3860776.2140097,0
+ETN.US,D,20000828,000000,9.43063,9.64214,9.32171,9.59,1809061.083515,0
+ETN.US,D,20000829,000000,9.59,9.59,9.45817,9.51523,2588275.9519345,0
+ETN.US,D,20000830,000000,9.50244,9.51523,9.29723,9.38636,2344487.5183008,0
+ETN.US,D,20000831,000000,9.35093,9.56147,9.23396,9.43063,2239681.7792918,0
+ETN.US,D,20000901,000000,9.39325,9.49064,9.30991,9.45129,1669509.162612,0
+ETN.US,D,20000905,000000,9.51523,9.56147,9.39325,9.4985,2013547.4920798,0
+ETN.US,D,20000906,000000,9.48079,9.68641,9.46507,9.61754,2006713.7273175,0
+ETN.US,D,20000907,000000,9.58312,9.58312,9.40406,9.43063,1674062.972836,0
+ETN.US,D,20000908,000000,9.34218,9.36767,9.04872,9.11837,2198669.0259625,0
+ETN.US,D,20000911,000000,9.17937,9.28886,9.12782,9.23396,1654697.0816782,0
+ETN.US,D,20000912,000000,9.21743,9.25147,9.1528,9.21743,1638748.5811395,0
+ETN.US,D,20000913,000000,9.16058,9.22137,9.10214,9.14612,1073134.8570612,0
+ETN.US,D,20000914,000000,9.11257,9.19285,9.05826,9.09151,1826148.0366098,0
+ETN.US,D,20000915,000000,9.09151,9.12782,8.93351,8.94837,2349042.3450002,0
+ETN.US,D,20000918,000000,8.7402,8.94837,8.57847,8.79883,4797768.408983,0
+ETN.US,D,20000919,000000,8.79883,8.93351,8.76303,8.92407,2971618.3394223,0
+ETN.US,D,20000920,000000,8.85068,8.8683,8.74718,8.81063,1778875.8271734,0
+ETN.US,D,20000921,000000,8.79312,8.87833,8.76303,8.85068,1463884.3014911,0
+ETN.US,D,20000922,000000,8.85068,8.92407,8.66523,8.83484,2132591.0033671,0
+ETN.US,D,20000925,000000,8.8189,8.87833,8.72003,8.75909,882316.99449656,0
+ETN.US,D,20000926,000000,8.79883,8.82923,8.63169,8.64792,917631.38619303,0
+ETN.US,D,20000927,000000,8.61378,8.70154,8.38181,8.40817,1431408.9258562,0
+ETN.US,D,20000928,000000,8.44388,8.81063,8.3695,8.72898,1312365.414569,0
+ETN.US,D,20000929,000000,8.7402,8.83484,8.5215,8.75378,1187057.3647975,0
+ETN.US,D,20001002,000000,8.72003,8.97572,8.72003,8.85068,1341988.5599611,0
+ETN.US,D,20001003,000000,8.85068,9.11837,8.72003,8.92407,1981083.2976753,0
+ETN.US,D,20001004,000000,8.92407,9.32949,8.91649,8.983,1402364.1550217,0
+ETN.US,D,20001005,000000,8.94837,9.09151,8.93902,8.93902,1398947.7808782,0
+ETN.US,D,20001006,000000,8.94837,8.99185,8.68245,8.70902,1250283.15715,0
+ETN.US,D,20001009,000000,8.74718,8.82923,8.68245,8.76303,1150604.520545,0
+ETN.US,D,20001010,000000,8.79883,8.79883,8.5215,8.62067,647071.02093464,0
+ETN.US,D,20001011,000000,8.53901,8.70902,8.43493,8.47803,899401.91464031,0
+ETN.US,D,20001012,000000,8.56075,8.5705,8.30074,8.38181,1305530.6333311,0
+ETN.US,D,20001013,000000,8.17049,8.53901,8.17049,8.42697,1746975.7766694,0
+ETN.US,D,20001016,000000,8.53901,8.84124,8.43493,8.61378,1494637.7676352,0
+ETN.US,D,20001017,000000,8.58378,8.72898,8.25746,8.38889,1295277.4449987,0
+ETN.US,D,20001018,000000,8.38181,8.54984,8.32858,8.38889,1270787.5008636,0
+ETN.US,D,20001019,000000,8.38181,8.70154,8.38181,8.64792,997376.93831331,0
+ETN.US,D,20001020,000000,8.56075,8.72003,8.50832,8.64792,1087940.8391419,0
+ETN.US,D,20001023,000000,8.68245,8.93902,8.65875,8.85698,1218953.3493994,0
+ETN.US,D,20001024,000000,8.85068,8.99185,8.75378,8.90539,1138069.3447232,0
+ETN.US,D,20001025,000000,8.87833,9.00327,8.8683,8.90539,1154591.1374419,0
+ETN.US,D,20001026,000000,8.93902,9.09151,8.87833,9.0318,1245155.0382705,0
+ETN.US,D,20001027,000000,9.00327,9.22137,8.8978,9.21743,1116421.466076,0
+ETN.US,D,20001030,000000,9.22137,9.62443,9.19963,9.51523,1559575.3047237,0
+ETN.US,D,20001031,000000,9.60673,9.75233,9.56147,9.67067,1419449.0751653,0
+ETN.US,D,20001101,000000,9.55557,9.85661,9.55557,9.75233,1375593.2398725,0
+ETN.US,D,20001102,000000,9.77397,10.0455,9.77397,9.99038,2088166.9582717,0
+ETN.US,D,20001103,000000,9.9176,10.0976,9.88317,9.99038,1986774.5439798,0
+ETN.US,D,20001106,000000,9.99725,10.2383,9.99038,10.0239,890287.17886395,0
+ETN.US,D,20001107,000000,10.0052,10.0052,9.894,9.99038,831050.03635935,0
+ETN.US,D,20001108,000000,9.9176,10.1085,9.91066,9.93728,816244.05427856,0
+ETN.US,D,20001109,000000,9.95596,10.0976,9.92551,9.99725,1132941.2258438,0
+ETN.US,D,20001110,000000,9.96481,9.98252,9.6933,9.6933,1157434.2194053,0
+ETN.US,D,20001113,000000,9.64903,9.9176,9.64903,9.8143,1745261.9989824,0
+ETN.US,D,20001114,000000,9.78479,10.1803,9.78479,10.134,2596826.5438104,0
+ETN.US,D,20001115,000000,10.0818,10.385,10.0052,10.2727,1449638.3974089,0
+ETN.US,D,20001116,000000,10.2727,10.2727,9.99038,10.1085,695484.73235341,0
+ETN.US,D,20001117,000000,10.1518,10.3288,10.1518,10.2117,698333.91316986,0
+ETN.US,D,20001120,000000,10.2501,10.317,10.1262,10.1262,915354.48108106,0
+ETN.US,D,20001121,000000,10.0878,10.2797,10.0878,10.2186,1527106.0279417,0
+ETN.US,D,20001122,000000,10.2383,10.2383,10.1085,10.1085,1092495.6658414,0
+ETN.US,D,20001124,000000,10.1449,10.2727,10.1449,10.1518,583273.96935311,0
+ETN.US,D,20001127,000000,10.1518,10.2049,10.1262,10.134,2120062.9428737,0
+ETN.US,D,20001128,000000,10.1449,10.1872,10.0976,10.1518,2071076.9557505,0
+ETN.US,D,20001129,000000,10.1162,10.2186,10.0878,10.2117,1271923.9204687,0
+ETN.US,D,20001130,000000,10.1803,10.1803,9.79266,10.0239,2076778.3668099,0
+ETN.US,D,20001201,000000,9.97566,9.97566,9.6933,9.76807,3288317.5439384,0
+ETN.US,D,20001204,000000,9.77397,10.0239,9.38636,10.0169,4829098.2167334,0
+ETN.US,D,20001205,000000,10.0169,10.6899,10.0169,10.4371,3939379.2476721,0
+ETN.US,D,20001206,000000,10.4371,10.4371,10.1626,10.2314,1740134.8965785,0
+ETN.US,D,20001207,000000,10.2314,10.3288,10.0818,10.1626,1249705.799068,0
+ETN.US,D,20001208,000000,10.194,10.2383,9.99725,10.1626,1239456.6766376,0
+ETN.US,D,20001211,000000,10.1626,10.1626,9.99725,10.0169,1651849.9338129,0
+ETN.US,D,20001212,000000,10.0239,10.3653,10.0239,10.2049,1126108.4775568,0
+ETN.US,D,20001213,000000,10.2383,10.2383,9.96481,9.97566,951804.27590701,0
+ETN.US,D,20001214,000000,9.94421,9.97566,9.77397,9.81922,1292433.3465598,0
+ETN.US,D,20001215,000000,9.80151,9.85661,9.6933,9.7051,2088166.9582717,0
+ETN.US,D,20001218,000000,9.72182,9.86742,9.64903,9.73068,1410337.3888155,0
+ETN.US,D,20001219,000000,9.58312,9.73068,9.58312,9.64214,1751532.6363198,0
+ETN.US,D,20001220,000000,9.58312,9.59,9.34602,9.43849,1899058.8074921,0
+ETN.US,D,20001221,000000,9.41685,9.64903,9.41685,9.5713,1422299.2724573,0
+ETN.US,D,20001222,000000,9.59,10.1162,9.59,10.1162,2657770.3486735,0
+ETN.US,D,20001226,000000,10.1449,10.7086,10.1085,10.5964,3194903.4458178,0
+ETN.US,D,20001227,000000,10.5816,10.7213,10.5079,10.7154,1402932.3648242,0
+ETN.US,D,20001228,000000,10.746,10.7981,10.5816,10.6899,1186484.0726175,0
+ETN.US,D,20001229,000000,10.6899,10.9102,10.5964,10.746,1674062.972836,0
+ETN.US,D,20010102,000000,10.8344,11.8674,10.8344,11.1788,3020607.375972,0
+ETN.US,D,20010103,000000,11.0155,11.9501,10.8925,11.6285,4859858.798206,0
+ETN.US,D,20010104,000000,11.6285,11.7534,11.5546,11.5832,2685680.732854,0
+ETN.US,D,20010105,000000,11.5655,11.9501,11.3441,11.6285,3964442.4839871,0
+ETN.US,D,20010108,000000,11.5428,11.5762,11.2329,11.2743,2925481.5331154,0
+ETN.US,D,20010109,000000,11.2743,11.7534,11.2743,11.3924,2568344.9004008,0
+ETN.US,D,20010110,000000,11.4071,11.6285,11.1897,11.5762,2808146.7171377,0
+ETN.US,D,20010111,000000,11.4602,11.6285,11.2034,11.4178,1878553.4473028,0
+ETN.US,D,20010112,000000,11.3815,11.3815,11.0469,11.0834,2046014.7359109,0
+ETN.US,D,20010116,000000,11.291,11.291,10.865,11.1109,2212340.6213893,0
+ETN.US,D,20010117,000000,11.1109,11.291,11.0048,11.1493,1780578.4236299,0
+ETN.US,D,20010118,000000,11.2743,11.4071,11.0666,11.0666,1484390.6781558,0
+ETN.US,D,20010119,000000,10.8925,11.0282,10.6712,10.7136,1696849.3040391,0
+ETN.US,D,20010122,000000,10.5896,11.2122,10.5896,11.0992,2402016.9819714,0
+ETN.US,D,20010123,000000,10.7637,10.9928,10.6535,10.9604,2079052.2224953,0
+ETN.US,D,20010124,000000,10.9407,10.9604,10.7136,10.865,3092941.8052479,0
+ETN.US,D,20010125,000000,11.0282,11.0666,10.9102,10.9703,6250254.9707328,0
+ETN.US,D,20010126,000000,10.9703,11.0834,10.9319,10.9821,2081329.1276073,0
+ETN.US,D,20010129,000000,10.9407,11.2122,10.9377,11.1139,2003868.612403,0
+ETN.US,D,20010130,000000,11.1139,11.4405,11.0519,11.413,1783429.6373974,0
+ETN.US,D,20010131,000000,11.413,11.7769,11.413,11.4297,3136239.5954932,0
+ETN.US,D,20010201,000000,11.5695,11.5762,11.291,11.5546,2345630.0367587,0
+ETN.US,D,20010202,000000,11.65,11.6707,11.4926,11.5143,1408628.6935061,0
+ETN.US,D,20010205,000000,11.4789,11.7219,11.3785,11.5173,1617105.7848699,0
+ETN.US,D,20010206,000000,11.654,11.8537,11.6235,11.6913,1166554.0375591,0
+ETN.US,D,20010207,000000,11.6196,11.6776,11.467,11.5832,1062881.6687289,0
+ETN.US,D,20010208,000000,11.5832,11.7454,11.5695,11.7454,967754.80939677,0
+ETN.US,D,20010209,000000,11.7042,11.7042,11.5959,11.654,1931527.0677985,0
+ETN.US,D,20010212,000000,11.5695,11.8674,11.5655,11.6913,1852919.9682343,0
+ETN.US,D,20010213,000000,11.6913,11.8281,11.6913,11.7534,1865450.0616786,0
+ETN.US,D,20010214,000000,11.7937,11.9029,11.7219,11.7454,1848934.3678128,0
+ETN.US,D,20010215,000000,11.712,11.8674,11.712,11.8281,4459423.3587705,0
+ETN.US,D,20010216,000000,11.6846,11.8114,11.6846,11.7651,1534511.0519331,0
+ETN.US,D,20010220,000000,11.7651,12.1065,11.7651,12.077,2140002.1262114,0
+ETN.US,D,20010221,000000,12.077,12.2306,12.0681,12.1449,1843231.9402779,0
+ETN.US,D,20010222,000000,12.1203,12.2167,12.1036,12.1489,3830582.8258642,0
+ETN.US,D,20010223,000000,12.1537,12.2049,11.9068,12.0032,2319995.5412147,0
+ETN.US,D,20010226,000000,12.0289,12.4863,11.9354,12.1232,3031996.9839093,0
+ETN.US,D,20010227,000000,12.1036,12.3948,11.9825,12.0072,1195026.5326893,0
+ETN.US,D,20010228,000000,12.0072,12.1036,11.7454,11.895,2237970.034556,0
+ETN.US,D,20010301,000000,11.7042,11.8163,11.6323,11.7367,3189208.1336114,0
+ETN.US,D,20010302,000000,11.7367,12.2867,11.6097,12.0337,3201741.2764822,0
+ETN.US,D,20010305,000000,12.081,12.3446,12.0534,12.2984,1249705.799068,0
+ETN.US,D,20010306,000000,12.3702,12.505,12.1203,12.1232,2994406.7035764,0
+ETN.US,D,20010307,000000,12.1203,12.262,12.0977,12.2423,1536220.7637181,0
+ETN.US,D,20010308,000000,12.2827,12.5335,12.2747,12.4961,1060033.5043878,0
+ETN.US,D,20010309,000000,12.4588,12.4931,12.2049,12.2334,1304962.4235286,0
+ETN.US,D,20010312,000000,12.2463,12.3594,12.2099,12.2276,1615392.0071829,0
+ETN.US,D,20010313,000000,12.2276,12.4834,12.0977,12.4095,3308823.9206031,0
+ETN.US,D,20010314,000000,12.2867,12.2867,11.6265,11.7534,2290946.7044781,0
+ETN.US,D,20010315,000000,11.7937,12.0289,11.6846,11.8242,2527334.1800225,0
+ETN.US,D,20010316,000000,11.7042,11.7582,11.291,11.3441,4187723.5244807,0
+ETN.US,D,20010319,000000,11.5044,11.9216,11.4533,11.8861,2204367.3875954,0
+ETN.US,D,20010320,000000,11.842,11.8694,11.467,11.4847,2703336.9122268,0
+ETN.US,D,20010321,000000,11.4405,11.4484,11.0588,11.0834,3014913.0802411,0
+ETN.US,D,20010322,000000,10.9978,11.1159,10.8325,11.1109,1819315.2883227,0
+ETN.US,D,20010323,000000,11.2034,11.2506,10.9319,11.0912,1452490.6276519,0
+ETN.US,D,20010326,000000,11.1336,11.5498,11.0992,11.5143,1667799.4508272,0
+ETN.US,D,20010327,000000,11.5143,11.7219,11.4258,11.708,1852919.9682343,0
+ETN.US,D,20010328,000000,11.708,11.708,11.4336,11.5695,1777157.9835844,0
+ETN.US,D,20010329,000000,11.4847,11.5173,11.2831,11.3697,1523683.5549453,0
+ETN.US,D,20010330,000000,11.4001,11.5408,11.1808,11.4484,1390401.2549044,0
+ETN.US,D,20010402,000000,11.467,11.4789,11.1493,11.3117,2215758.0120083,0
+ETN.US,D,20010403,000000,11.3117,11.3117,11.0588,11.0912,1352236.6659159,0
+ETN.US,D,20010404,000000,11.0912,11.4484,11.0912,11.3195,2778531.7035497,0
+ETN.US,D,20010405,000000,11.3087,11.6481,11.291,11.6068,1929814.3065872,0
+ETN.US,D,20010406,000000,11.5044,11.5173,11.2192,11.3924,1443951.2170065,0
+ETN.US,D,20010409,000000,11.4484,11.7504,11.4484,11.7367,1920705.6696637,0
+ETN.US,D,20010410,000000,11.7367,11.9068,11.6707,11.8822,2421382.8731291,0
+ETN.US,D,20010411,000000,11.8861,11.9718,11.6039,11.6097,1947475.5683373,0
+ETN.US,D,20010412,000000,11.6136,11.7582,11.6136,11.7219,2021528.8576777,0
+ETN.US,D,20010416,000000,11.6846,12.134,11.6402,12.1302,3117438.8647115,0
+ETN.US,D,20010417,000000,11.9718,12.134,11.8774,12.134,1169395.0865717,0
+ETN.US,D,20010418,000000,12.0977,12.7313,12.0977,12.4863,2691374.0121095,0
+ETN.US,D,20010419,000000,12.4863,12.5218,12.3702,12.5099,1415465.5076949,0
+ETN.US,D,20010420,000000,12.3948,12.5218,12.2797,12.2797,1425149.4697493,0
+ETN.US,D,20010423,000000,12.1203,12.3014,12.1164,12.2747,1320908.8911164,0
+ETN.US,D,20010424,000000,12.1085,12.3672,12.1085,12.1557,884595.93255952,0
+ETN.US,D,20010425,000000,12.0416,12.3181,11.9216,12.2934,1479258.4933745,0
+ETN.US,D,20010426,000000,12.2914,12.2914,12.134,12.1823,1670652.6975455,0
+ETN.US,D,20010427,000000,12.0534,12.2984,12.0534,12.2,1027000.0837054,0
+ETN.US,D,20010430,000000,12.1853,12.3702,12.1537,12.3091,1562422.4525892,0
+ETN.US,D,20010501,000000,12.3091,12.3091,12.1203,12.1676,722824.8737805,0
+ETN.US,D,20010502,000000,12.1537,12.2797,12.0681,12.1853,1246291.4578755,0
+ETN.US,D,20010503,000000,12.1783,12.3091,11.9501,12.2984,1439957.484781,0
+ETN.US,D,20010504,000000,12.2226,12.5709,12.2,12.5295,1567551.5879441,0
+ETN.US,D,20010507,000000,12.5295,12.6132,12.4863,12.5423,1281607.8825229,0
+ETN.US,D,20010508,000000,12.5709,12.5886,12.3091,12.3181,1098193.0109987,0
+ETN.US,D,20010509,000000,12.3446,12.3948,12.0573,12.1449,1713940.3230359,0
+ETN.US,D,20010510,000000,12.1783,12.4125,12.1783,12.3574,1216675.427812,0
+ETN.US,D,20010511,000000,12.3101,12.4174,12.2069,12.2137,665867.68581435,0
+ETN.US,D,20010514,000000,12.2137,12.2423,12.1164,12.1931,821938.35000948,0
+ETN.US,D,20010515,000000,12.1931,12.3446,12.1882,12.2493,678391.68040569,0
+ETN.US,D,20010516,000000,12.2167,12.7047,12.2167,12.6722,1874566.8304059,0
+ETN.US,D,20010517,000000,12.7136,13.1346,12.7136,13.1149,3022889.3634615,0
+ETN.US,D,20010518,000000,13.1149,13.2448,12.8661,12.8768,2924343.0805595,0
+ETN.US,D,20010521,000000,12.8828,13.3028,12.743,13.295,1679190.0752399,0
+ETN.US,D,20010522,000000,13.4582,13.6963,13.3215,13.4505,2938017.7254127,0
+ETN.US,D,20010523,000000,13.4582,13.4946,13.1149,13.1149,1530524.4350362,0
+ETN.US,D,20010524,000000,13.1346,13.167,12.87,13.0755,1214964.6995515,0
+ETN.US,D,20010525,000000,13.0677,13.1473,12.9742,13.0215,921620.03604096,0
+ETN.US,D,20010529,000000,13.0352,13.1149,12.8995,12.927,1151166.6314945,0
+ETN.US,D,20010530,000000,12.9565,13.0215,12.9142,12.9919,1565269.6004547,0
+ETN.US,D,20010531,000000,12.9919,13.2024,12.9919,13.1513,2318855.0557077,0
+ETN.US,D,20010601,000000,13.1513,13.2634,13.0254,13.2409,1393817.6290478,0
+ETN.US,D,20010604,000000,13.3028,13.4001,13.2024,13.3609,812255.40443063,0
+ETN.US,D,20010605,000000,13.3609,13.5281,13.295,13.4849,1826717.2628877,0
+ETN.US,D,20010606,000000,13.6107,13.6107,13.4071,13.4071,1504891.972443,0
+ETN.US,D,20010607,000000,13.4849,13.4946,13.3383,13.4228,1427994.5846638,0
+ETN.US,D,20010608,000000,13.4228,13.4228,12.8661,13.0864,2439040.0689774,0
+ETN.US,D,20010611,000000,12.9742,13.0815,12.8995,13.0707,1615392.0071829,0
+ETN.US,D,20010612,000000,13.0707,13.0707,12.7962,12.8916,1402932.3648242,0
+ETN.US,D,20010613,000000,12.7391,12.9231,12.684,12.743,1503754.5363626,0
+ETN.US,D,20010614,000000,12.7313,12.7313,12.3594,12.4057,2578025.8130287,0
+ETN.US,D,20010615,000000,12.1715,12.2984,12.1596,12.2797,2721564.3508286,0
+ETN.US,D,20010618,000000,12.2797,12.4341,12.2797,12.3091,2036902.0330854,0
+ETN.US,D,20010619,000000,12.3259,12.3259,12.0839,12.0839,1167685.3747867,0
+ETN.US,D,20010620,000000,12.0938,12.1065,11.895,11.9718,2087593.6660917,0
+ETN.US,D,20010621,000000,11.9748,12.0573,11.9068,12.0416,3338449.0989461,0
+ETN.US,D,20010622,000000,12.0938,12.197,12.0229,12.0309,1451350.1421449,0
+ETN.US,D,20010625,000000,12.081,12.1232,11.9187,11.9324,712004.49212116,0
+ETN.US,D,20010626,000000,11.4365,12.1823,11.1493,12.0189,6648982.7313341,0
+ETN.US,D,20010627,000000,11.9935,11.9935,11.7554,11.8537,2253923.6174721,0
+ETN.US,D,20010628,000000,11.8674,11.8694,11.715,11.7425,1786849.0609673,0
+ETN.US,D,20010629,000000,11.7731,11.899,11.7425,11.7908,2803020.6312093,0
+ETN.US,D,20010702,000000,11.8065,12.2306,11.8065,12.1853,2327968.7750086,0
+ETN.US,D,20010703,000000,12.2423,12.2934,12.1449,12.2747,934722.40518975,0
+ETN.US,D,20010705,000000,12.202,12.3594,12.1449,12.1783,1027000.0837054,0
+ETN.US,D,20010706,000000,12.1783,12.202,11.899,11.9599,1166554.0375591,0
+ETN.US,D,20010709,000000,11.9432,12.2423,11.8203,11.9777,2079052.2224953,0
+ETN.US,D,20010710,000000,11.9748,11.9748,11.7425,11.7554,1831276.1554891,0
+ETN.US,D,20010711,000000,11.7554,11.8577,11.6039,11.8203,1872857.118621,0
+ETN.US,D,20010712,000000,11.7829,12.1065,11.7731,12.0731,1978801.3101859,0
+ETN.US,D,20010713,000000,12.0337,12.2423,11.9678,12.1557,1393247.3862942,0
+ETN.US,D,20010716,000000,12.1557,12.2797,12.0495,12.0839,1841527.3108704,0
+ETN.US,D,20010717,000000,12.1036,12.2069,12.0534,12.1882,1149459.969136,0
+ETN.US,D,20010718,000000,12.1065,12.3181,12.1065,12.3052,1319769.4220849,0
+ETN.US,D,20010719,000000,12.3052,12.3702,12.254,12.2797,1536789.9899961,0
+ETN.US,D,20010720,000000,12.2797,12.3328,12.1853,12.2797,1284458.0798149,0
+ETN.US,D,20010723,000000,12.2797,12.2797,12.0573,12.1065,798015.59920134,0
+ETN.US,D,20010724,000000,12.1085,12.134,11.831,11.9571,1489512.6981823,0
+ETN.US,D,20010725,000000,11.9678,12.0416,11.9108,12.0189,1732736.9879155,0
+ETN.US,D,20010726,000000,12.0229,12.2493,11.9068,12.2049,1069715.4334912,0
+ETN.US,D,20010727,000000,12.2167,12.2747,12.1449,12.2306,614032.51787464,0
+ETN.US,D,20010730,000000,12.2306,12.2984,12.1232,12.2069,662444.19634242,0
+ETN.US,D,20010731,000000,12.2306,12.4194,12.2306,12.3495,1543057.577907,0
+ETN.US,D,20010801,000000,12.4479,12.4961,12.2049,12.2827,958076.94619539,0
+ETN.US,D,20010802,000000,12.3328,12.5218,12.2914,12.5218,2015825.4136673,0
+ETN.US,D,20010803,000000,12.5886,12.686,12.4341,12.686,1671219.8908725,0
+ETN.US,D,20010806,000000,12.809,12.809,12.809,12.809,3035989.6996593,0
+ETN.US,D,20010807,000000,12.809,12.809,12.6584,12.7204,1922986.6406777,0
+ETN.US,D,20010808,000000,12.7017,12.7047,12.5099,12.5295,1169395.0865717,0
+ETN.US,D,20010809,000000,12.5295,12.5542,12.4341,12.505,1528815.7397267,0
+ETN.US,D,20010810,000000,12.5099,12.9447,12.5099,12.9378,2089305.4108276,0
+ETN.US,D,20010813,000000,12.9378,13.0106,12.7047,12.7746,2747201.8957991,0
+ETN.US,D,20010814,000000,12.809,12.8207,12.6663,12.7313,533147.49672289,0
+ETN.US,D,20010815,000000,12.6899,12.8257,12.6663,12.6693,1128956.6418978,0
+ETN.US,D,20010816,000000,12.6663,12.7676,12.6063,12.7558,783775.79397206,0
+ETN.US,D,20010817,000000,12.684,12.684,12.3525,12.4095,1588625.1579358,0
+ETN.US,D,20010820,000000,12.4095,12.4961,12.3702,12.4863,1541348.8825975,0
+ETN.US,D,20010821,000000,12.4863,12.5709,12.4027,12.4057,1638748.5811395,0
+ETN.US,D,20010822,000000,12.4961,12.5709,12.4341,12.5582,1119272.6798434,0
+ETN.US,D,20010823,000000,12.5709,12.6663,12.2747,12.2747,1340849.0909296,0
+ETN.US,D,20010824,000000,12.3525,12.6555,12.3328,12.621,1424005.9348158,0
+ETN.US,D,20010827,000000,12.6584,12.6584,12.4863,12.4863,628841.54938192,0
+ETN.US,D,20010828,000000,12.4794,12.5218,12.3771,12.3771,646503.82760764,0
+ETN.US,D,20010829,000000,12.3014,12.3014,12.0337,12.134,1754378.7677098,0
+ETN.US,D,20010830,000000,12.1065,12.2099,12.0337,12.1853,1405780.5291651,0
+ETN.US,D,20010831,000000,12.1676,12.3328,12.1006,12.1715,1553876.9430909,0
+ETN.US,D,20010904,000000,12.1282,12.385,12.0731,12.3397,1814190.2188699,0
+ETN.US,D,20010905,000000,12.3397,12.4027,12.1065,12.138,1249137.5892654,0
+ETN.US,D,20010906,000000,12.0977,12.2777,12.0839,12.2373,1047506.4603701,0
+ETN.US,D,20010907,000000,12.2306,12.2306,11.7454,11.7769,1462170.5238042,0
+ETN.US,D,20010910,000000,11.7582,12.0032,11.7454,11.834,1476412.3619845,0
+ETN.US,D,20010917,000000,11.2536,11.2536,10.7637,10.8227,1483251.2091244,0
+ETN.US,D,20010918,000000,10.7804,10.9791,10.6604,10.6682,1439957.484781,0
+ETN.US,D,20010919,000000,10.6604,10.6604,10.2472,10.4804,2400874.4635134,0
+ETN.US,D,20010920,000000,10.3653,10.3653,9.4985,9.72675,3877294.9573019,0
+ETN.US,D,20010921,000000,9.47391,9.74446,9.32555,9.74446,3099782.6853388,0
+ETN.US,D,20010924,000000,9.75725,10.2019,9.74446,10.1773,1791398.8052893,0
+ETN.US,D,20010925,000000,10.2649,10.4754,10.1005,10.2186,2200373.6553699,0
+ETN.US,D,20010926,000000,10.2186,10.2186,9.8753,9.91462,1505461.1987211,0
+ETN.US,D,20010927,000000,9.98252,10.0455,9.8143,10.0386,1605712.1110305,0
+ETN.US,D,20010928,000000,9.47391,10.0937,9.43063,10.0169,6005899.343772,0
+ETN.US,D,20011001,000000,10.0169,10.0553,9.87136,10.0455,1990193.9675497,0
+ETN.US,D,20011002,000000,10.0455,10.378,9.9678,10.3593,2142851.3070279,0
+ETN.US,D,20011003,000000,10.3456,10.7036,10.2383,10.6752,2430496.59243,0
+ETN.US,D,20011004,000000,10.6604,10.9978,10.6604,10.8454,2198669.0259625,0
+ETN.US,D,20011005,000000,10.742,11.164,10.742,11.1159,2939155.1614933,0
+ETN.US,D,20011008,000000,11.0559,11.2663,11.0048,11.1266,2507961.1735363,0
+ETN.US,D,20011009,000000,11.1935,11.1935,10.8866,11.0342,1276483.8295456,0
+ETN.US,D,20011010,000000,10.9978,11.5211,10.9457,11.5074,1957728.7566697,0
+ETN.US,D,20011011,000000,11.591,11.8674,11.5311,11.8674,1997598.9915411,0
+ETN.US,D,20011012,000000,11.8026,11.8173,11.3815,11.5959,1680329.5442714,0
+ETN.US,D,20011015,000000,11.5074,11.6481,11.2122,11.6068,1664381.0437327,0
+ETN.US,D,20011016,000000,11.5723,11.7534,11.4632,11.65,1418314.6885115,0
+ETN.US,D,20011017,000000,11.5408,11.6196,11.168,11.168,2069940.5361455,0
+ETN.US,D,20011018,000000,11.168,11.2663,11.0469,11.0912,2586002.0962491,0
+ETN.US,D,20011019,000000,11.1493,11.2034,10.988,11.1247,2094434.5461827,0
+ETN.US,D,20011022,000000,11.0834,11.1935,11.0342,11.168,1801659.10895,0
+ETN.US,D,20011023,000000,11.2122,11.3195,11.1493,11.1493,1122116.7782824,0
+ETN.US,D,20011024,000000,11.0244,11.1296,10.9703,11.0716,1534511.0519331,0
+ETN.US,D,20011025,000000,11.0342,11.1109,10.8454,11.0666,1724192.4948927,0
+ETN.US,D,20011026,000000,11.0342,11.4533,10.988,11.413,1614819.7314784,0
+ETN.US,D,20011029,000000,11.413,11.413,10.9102,11.0312,1959433.3860771,0
+ETN.US,D,20011030,000000,11.0716,11.0716,10.6791,10.8738,1610836.164008,0
+ETN.US,D,20011031,000000,11.0716,11.2783,11.0244,11.0716,1796527.9406441,0
+ETN.US,D,20011101,000000,11.0716,11.2162,10.865,11.1788,1934377.2650905,0
+ETN.US,D,20011102,000000,11.0716,11.413,11.0312,11.3953,2519926.1066046,0
+ETN.US,D,20011105,000000,11.413,11.6736,11.3924,11.65,3740585.1018871,0
+ETN.US,D,20011106,000000,11.6323,11.7937,11.3815,11.7809,1799378.137936,0
+ETN.US,D,20011107,000000,11.8163,11.8163,11.6323,11.7554,1757798.1912797,0
+ETN.US,D,20011108,000000,11.7681,11.899,11.4533,11.4819,1532802.3566236,0
+ETN.US,D,20011109,000000,11.5762,11.6659,11.471,11.6136,1954312.3825263,0
+ETN.US,D,20011112,000000,11.5074,11.6039,11.3953,11.4297,1555587.6713512,0
+ETN.US,D,20011113,000000,11.4996,11.7554,11.4819,11.6913,1974813.6768134,0
+ETN.US,D,20011114,000000,11.7554,11.834,11.7327,11.7937,2241392.5075523,0
+ETN.US,D,20011115,000000,11.831,11.8537,11.7582,11.8173,1851212.2894003,0
+ETN.US,D,20011116,000000,11.7937,11.8694,11.7622,11.8645,2795615.6072179,0
+ETN.US,D,20011119,000000,11.7937,11.9068,11.7554,11.8458,2475496.9791318,0
+ETN.US,D,20011120,000000,11.838,11.9471,11.8163,11.8606,1888236.3928817,0
+ETN.US,D,20011121,000000,11.7554,11.842,11.6265,11.72,1300975.8066317,0
+ETN.US,D,20011123,000000,11.72,11.9599,11.72,11.9068,659602.13085445,0
+ETN.US,D,20011126,000000,11.9501,12.1085,11.8822,12.0681,1185346.6365369,0
+ETN.US,D,20011127,000000,12.0259,12.0731,11.7829,12.0259,2775104.1481757,0
+ETN.US,D,20011128,000000,11.8694,11.9432,11.8458,11.8577,1086233.160308,0
+ETN.US,D,20011129,000000,11.8577,11.9245,11.7554,11.9245,1481538.4479129,0
+ETN.US,D,20011130,000000,11.9245,11.9748,11.8065,11.8577,1639889.0666465,0
+ETN.US,D,20011203,000000,11.838,11.838,11.5655,11.7986,1992472.9056126,0
+ETN.US,D,20011204,000000,11.7327,11.9324,11.6816,11.899,1858617.3133917,0
+ETN.US,D,20011205,000000,11.9245,12.3397,11.899,12.3181,3366925.6599782,0
+ETN.US,D,20011206,000000,12.2797,12.6899,12.258,12.6663,3540085.3102191,0
+ETN.US,D,20011207,000000,12.6693,12.6693,12.5001,12.5472,2822387.5388425,0
+ETN.US,D,20011210,000000,12.4715,12.5542,12.3948,12.4312,1623371.3398298,0
+ETN.US,D,20011211,000000,12.4252,12.5415,12.3948,12.4548,1156292.7174229,0
+ETN.US,D,20011212,000000,12.4312,12.5099,12.3141,12.4646,984272.53621351,0
+ETN.US,D,20011213,000000,12.4312,12.4312,12.1823,12.1853,1187621.5086979,0
+ETN.US,D,20011214,000000,12.1715,12.2137,12.0259,12.1596,1063448.8620558,0
+ETN.US,D,20011217,000000,12.258,12.4312,12.197,12.385,843584.19570565,0
+ETN.US,D,20011218,000000,12.4095,12.6486,12.4095,12.6132,1147183.064024,0
+ETN.US,D,20011219,000000,12.6132,12.6486,12.4834,12.625,2283540.6640113,0
+ETN.US,D,20011220,000000,12.6929,12.7086,12.4764,12.5099,1061743.2161728,0
+ETN.US,D,20011221,000000,12.5542,12.5729,12.4312,12.5512,1265654.2996068,0
+ETN.US,D,20011224,000000,12.5423,12.625,12.5415,12.5797,564475.27152241,0
+ETN.US,D,20011226,000000,12.6722,12.9447,12.6555,12.802,1073134.8570612,0
+ETN.US,D,20011227,000000,12.7991,12.9319,12.7411,12.7991,722824.8737805,0
+ETN.US,D,20011228,000000,12.802,12.8738,12.7342,12.7746,1151166.6314945,0
+ETN.US,D,20011231,000000,12.7923,12.8207,12.6752,12.6752,973454.18750517,0
+ETN.US,D,20020102,000000,12.625,12.6929,12.4863,12.6899,1175091.4152536,0
+ETN.US,D,20020103,000000,12.7224,12.7676,12.6959,12.7313,2728400.1485419,0
+ETN.US,D,20020104,000000,12.7676,12.8424,12.6722,12.813,3344714.6539061,0
+ETN.US,D,20020107,000000,12.8541,12.8955,12.6584,12.684,2773398.5022927,0
+ETN.US,D,20020108,000000,12.7224,12.7224,12.4312,12.505,1718488.0344069,0
+ETN.US,D,20020109,000000,12.505,12.6132,12.443,12.4479,1211545.2759816,0
+ETN.US,D,20020110,000000,12.3948,12.4027,12.0977,12.0977,3387428.9872164,0
+ETN.US,D,20020111,000000,12.0603,12.197,12.0259,12.0681,3830582.8258642,0
+ETN.US,D,20020114,000000,12.0309,12.0839,11.8065,11.8065,2532457.2165245,0
+ETN.US,D,20020115,000000,11.842,12.0189,11.7731,11.8173,2077914.7864149,0
+ETN.US,D,20020116,000000,11.8065,11.8458,11.5173,11.5311,2980735.1081495,0
+ETN.US,D,20020117,000000,11.6196,11.7858,11.5498,11.7554,2736375.4152868,0
+ETN.US,D,20020118,000000,11.6846,11.7367,11.4996,11.5959,3350980.208866,0
+ETN.US,D,20020122,000000,11.6659,11.8822,11.6659,11.8163,2110953.2894749,0
+ETN.US,D,20020123,000000,11.8577,11.9501,11.6402,11.8694,2191265.0184466,0
+ETN.US,D,20020124,000000,11.8822,12.0072,11.8458,11.9187,2725551.984201,0
+ETN.US,D,20020125,000000,11.9571,12.3397,11.8694,12.1676,2249362.6919197,0
+ETN.US,D,20020128,000000,12.2306,12.385,12.1557,12.38,1835259.7229595,0
+ETN.US,D,20020129,000000,12.4617,12.4617,12.202,12.258,2235693.1294439,0
+ETN.US,D,20020130,000000,12.258,12.385,12.1449,12.38,2390055.0983295,0
+ETN.US,D,20020131,000000,12.4676,12.6171,12.3918,12.6093,1956020.0613602,0
+ETN.US,D,20020201,000000,12.5709,12.5886,12.4794,12.5188,1627925.1500537,0
+ETN.US,D,20020204,000000,12.5188,12.5542,12.3181,12.3702,1642739.2639384,0
+ETN.US,D,20020205,000000,12.3221,12.5001,12.2747,12.2984,1700266.6946581,0
+ETN.US,D,20020206,000000,12.3091,12.5001,12.2984,12.4588,2507961.1735363,0
+ETN.US,D,20020207,000000,12.4764,12.4902,12.2747,12.2827,2258475.3947451,0
+ETN.US,D,20020208,000000,12.2867,12.3574,12.1783,12.2747,2194682.4090656,0
+ETN.US,D,20020211,000000,12.2747,12.6093,12.2747,12.5946,2766565.7540059,0
+ETN.US,D,20020212,000000,12.5659,12.6486,12.4676,12.5415,1727610.9019872,0
+ETN.US,D,20020213,000000,12.5423,12.9221,12.5423,12.8591,2605363.9215048,0
+ETN.US,D,20020214,000000,12.8207,12.9447,12.743,12.8484,2169050.962948,0
+ETN.US,D,20020215,000000,12.809,13.1109,12.7962,13.0106,3602174.6829666,0
+ETN.US,D,20020219,000000,12.9221,12.9319,12.7785,12.87,1622234.9202248,0
+ETN.US,D,20020220,000000,13.1109,13.5252,13.047,13.4465,5306996.2043241,0
+ETN.US,D,20020221,000000,13.3383,13.7259,13.3383,13.5527,4339243.4278784,0
+ETN.US,D,20020222,000000,13.4849,13.7623,13.4681,13.6078,3059913.4669428,0
+ETN.US,D,20020225,000000,13.5743,13.9855,13.5743,13.9029,3767928.2927405,0
+ETN.US,D,20020226,000000,13.8104,14.0722,13.7652,14.0181,4382526.9874668,0
+ETN.US,D,20020227,000000,14.0181,14.1233,13.8104,13.8823,4153552.6677177,0
+ETN.US,D,20020228,000000,13.8823,13.9591,13.7652,13.838,3284334.9929434,0
+ETN.US,D,20020301,000000,13.7937,14.1145,13.7937,14.1145,3624957.9647433,0
+ETN.US,D,20020304,000000,14.0899,14.6546,14.0899,14.624,4224750.6773886,0
+ETN.US,D,20020305,000000,14.5395,14.5837,14.2767,14.3535,4470818.0490853,0
+ETN.US,D,20020306,000000,14.2877,14.4666,14.2473,14.4401,4123932.5717521,0
+ETN.US,D,20020307,000000,14.4459,14.4863,14.3131,14.4411,1791398.8052893,0
+ETN.US,D,20020308,000000,14.4666,14.4824,14.2413,14.3063,1855768.1325753,0
+ETN.US,D,20020311,000000,14.4804,14.5257,14.4047,14.4774,3421610.0087345,0
+ETN.US,D,20020312,000000,14.2266,14.3968,14.1804,14.2797,3549199.0295199,0
+ETN.US,D,20020313,000000,14.325,14.3535,14.1627,14.2453,2829220.2871294,0
+ETN.US,D,20020314,000000,14.2522,14.3968,14.2296,14.3791,1726471.4329557,0
+ETN.US,D,20020315,000000,14.3791,14.3791,14.2079,14.261,1888802.5697333,0
+ETN.US,D,20020318,000000,14.2767,14.3221,14.1145,14.3131,1226358.3733908,0
+ETN.US,D,20020319,000000,14.3131,14.4155,14.2767,14.325,2489735.7678856,0
+ETN.US,D,20020320,000000,14.2877,14.2964,14.1587,14.1882,1302114.2591876,0
+ETN.US,D,20020321,000000,14.1882,14.1882,13.8252,13.8823,1799948.3806896,0
+ETN.US,D,20020322,000000,13.838,13.842,13.6324,13.7307,2337081.4778339,0
+ETN.US,D,20020325,000000,13.7554,13.7554,13.5743,13.6107,2114366.6141919,0
+ETN.US,D,20020326,000000,13.5743,13.8626,13.5743,13.7937,1651281.7240103,0
+ETN.US,D,20020327,000000,13.7937,14.0603,13.7711,13.9374,1085093.6912765,0
+ETN.US,D,20020328,000000,13.9511,14.0219,13.8488,13.8774,2332528.6840854,0
+ETN.US,D,20020401,000000,13.7937,13.8665,13.6078,13.8331,1489512.6981823,0
+ETN.US,D,20020402,000000,13.7524,13.8213,13.7003,13.7307,1282746.335079,0
+ETN.US,D,20020403,000000,13.7307,13.7307,13.3747,13.4385,3468319.0907456,0
+ETN.US,D,20020404,000000,13.4544,13.7003,13.4385,13.7003,1557295.3501853,0
+ETN.US,D,20020405,000000,13.8665,14.0977,13.8104,14.0032,3258133.3040723,0
+ETN.US,D,20020408,000000,13.9137,14.081,13.8823,14.0505,1707099.4429449,0
+ETN.US,D,20020409,000000,14.0505,14.2522,14.0505,14.2296,2724986.8238249,0
+ETN.US,D,20020410,000000,14.266,14.685,14.2384,14.683,3545778.5894745,0
+ETN.US,D,20020411,000000,14.5699,14.7274,14.3692,14.4401,2481764.5670427,0
+ETN.US,D,20020412,000000,14.4549,14.5866,14.3634,14.5759,1588625.1579358,0
+ETN.US,D,20020415,000000,14.806,14.8601,14.3692,14.4824,4704920.4877139,0
+ETN.US,D,20020416,000000,14.5257,15.1966,14.5257,15.056,4698660.0151315,0
+ETN.US,D,20020417,000000,15.0924,15.17,14.6713,14.7194,3079277.3251495,0
+ETN.US,D,20020418,000000,14.7658,14.806,14.4459,14.5365,2025509.3757217,0
+ETN.US,D,20020419,000000,14.5335,14.6791,14.5296,14.5532,2184426.1713067,0
+ETN.US,D,20020422,000000,14.6014,14.6162,14.3131,14.3692,1761783.7917012,0
+ETN.US,D,20020423,000000,14.325,14.6192,14.3161,14.4942,3098645.2492582,0
+ETN.US,D,20020424,000000,14.5148,14.7274,14.5148,14.5148,1745261.9989824,0
+ETN.US,D,20020425,000000,14.4804,14.4804,14.2266,14.4804,2629290.7382149,0
+ETN.US,D,20020426,000000,14.5699,14.6713,14.5257,14.5296,1710519.8829905,0
+ETN.US,D,20020429,000000,14.4903,14.5425,14.2266,14.2266,2837193.5209234,0
+ETN.US,D,20020430,000000,14.2964,14.6644,14.1981,14.5001,2570620.7890373,0
+ETN.US,D,20020501,000000,14.5699,14.7401,14.2099,14.5886,2833776.1303043,0
+ETN.US,D,20020502,000000,14.6644,14.9438,14.6644,14.8464,2633279.3880629,0
+ETN.US,D,20020503,000000,14.8464,14.9192,14.7481,14.8582,2234553.6604125,0
+ETN.US,D,20020506,000000,14.8542,14.8749,14.5395,14.5729,1780578.4236299,0
+ETN.US,D,20020507,000000,14.7401,14.8169,14.6673,14.7136,2666313.8252209,0
+ETN.US,D,20020508,000000,14.8317,14.9871,14.8237,14.8897,1872285.8593919,0
+ETN.US,D,20020509,000000,14.8542,14.8542,14.6546,14.7175,2669165.0389884,0
+ETN.US,D,20020510,000000,14.7481,14.8317,14.6546,14.6713,1641595.729005,0
+ETN.US,D,20020513,000000,14.692,14.7903,14.6162,14.688,1421730.0461793,0
+ETN.US,D,20020514,000000,14.7658,14.9035,14.7017,14.9035,2155950.6267502,0
+ETN.US,D,20020515,000000,14.7903,15.0815,14.7903,15.0303,2880484.1958401,0
+ETN.US,D,20020516,000000,15.0303,15.0874,14.8542,14.8542,1086804.4195369,0
+ETN.US,D,20020517,000000,14.8542,14.9685,14.8041,14.8749,1240594.112718,0
+ETN.US,D,20020520,000000,14.8749,14.8749,14.5759,14.6791,1373314.3018096,0
+ETN.US,D,20020521,000000,14.7736,14.8434,14.4499,14.4804,1394391.9377033,0
+ETN.US,D,20020522,000000,14.5218,14.7756,14.4401,14.7481,2309746.4187843,0
+ETN.US,D,20020523,000000,14.7481,14.8317,14.5837,14.6791,1749246.5829284,0
+ETN.US,D,20020524,000000,14.627,14.813,14.5886,14.5886,1224075.3694259,0
+ETN.US,D,20020528,000000,14.5985,14.6546,14.3879,14.5148,1099903.7392593,0
+ETN.US,D,20020529,000000,14.5148,14.5148,14.1145,14.1283,2001016.38216,0
+ETN.US,D,20020530,000000,13.9521,14.0132,13.5409,13.7003,4830238.7022405,0
+ETN.US,D,20020531,000000,13.8134,14.143,13.7888,13.9256,3564010.0939783,0
+ETN.US,D,20020603,000000,13.9304,13.9698,13.6856,13.6885,1680900.8035004,0
+ETN.US,D,20020604,000000,13.6639,13.6698,13.165,13.3747,2458412.0589881,0
+ETN.US,D,20020605,000000,13.4819,13.7652,13.4121,13.5852,3404521.0226886,0
+ETN.US,D,20020606,000000,13.5743,13.5822,13.3343,13.3717,2012979.2822773,0
+ETN.US,D,20020607,000000,13.2802,13.4996,13.2231,13.4505,2830359.7561608,0
+ETN.US,D,20020610,000000,13.4001,13.5409,13.3579,13.4505,1624509.7923858,0
+ETN.US,D,20020611,000000,13.4582,13.5665,13.1219,13.1346,1839820.6485119,0
+ETN.US,D,20020612,000000,13.0815,13.1435,12.9369,13.0028,2808716.9598912,0
+ETN.US,D,20020613,000000,13.0864,13.0864,12.7991,12.802,2130885.3574841,0
+ETN.US,D,20020614,000000,12.7991,12.7991,12.4931,12.743,3209147.3169491,0
+ETN.US,D,20020617,000000,12.8464,13.1149,12.8464,13.108,1372748.124958,0
+ETN.US,D,20020618,000000,13.0608,13.1543,12.989,13.0392,2440179.5380088,0
+ETN.US,D,20020619,000000,13.0254,13.17,12.9801,13.0008,2222020.5175417,0
+ETN.US,D,20020620,000000,12.9221,12.9742,12.7165,12.7165,3145352.2983185,0
+ETN.US,D,20020621,000000,12.4646,12.6624,12.4272,12.4479,3308823.9206031,0
+ETN.US,D,20020624,000000,12.5335,12.5729,12.2827,12.4588,3070156.4905202,0
+ETN.US,D,20020625,000000,12.5188,12.6319,12.2423,12.2747,1856338.3753287,0
+ETN.US,D,20020626,000000,12.2306,12.3014,12.0456,12.258,1977096.6807784,0
+ETN.US,D,20020627,000000,12.4234,12.5709,12.3014,12.4588,2322844.7220311,0
+ETN.US,D,20020628,000000,12.4646,12.7588,12.4646,12.5335,2285818.5855987,0
+ETN.US,D,20020701,000000,12.5729,12.7136,12.3091,12.3131,1791398.8052893,0
+ETN.US,D,20020702,000000,12.4341,12.4341,12.0839,12.2196,2165067.3954774,0
+ETN.US,D,20020703,000000,12.1823,12.2747,11.8606,11.9935,2766565.7540059,0
+ETN.US,D,20020705,000000,12.0573,12.5542,12.0573,12.5542,922188.24584346,0
+ETN.US,D,20020708,000000,12.5335,12.6584,12.3594,12.4548,2529613.1180855,0
+ETN.US,D,20020709,000000,12.4961,12.7136,12.4834,12.5335,4610945.2951192,0
+ETN.US,D,20020710,000000,12.5946,12.5946,12.0495,12.0908,2486317.3607912,0
+ETN.US,D,20020711,000000,11.9905,12.1302,11.6884,11.8774,4205378.687378,0
+ETN.US,D,20020712,000000,12.0141,12.4095,11.9748,12.2276,4467968.868269,0
+ETN.US,D,20020715,000000,12.3141,12.3328,11.413,11.8026,6676324.9057123,0
+ETN.US,D,20020716,000000,11.6285,11.7554,11.2438,11.5241,5568443.8667572,0
+ETN.US,D,20020717,000000,11.6913,11.8497,11.1857,11.2536,5295037.3701087,0
+ETN.US,D,20020718,000000,11.3353,11.535,11.164,11.2034,3035418.4404302,0
+ETN.US,D,20020719,000000,11.2034,11.2034,10.8227,10.8325,2073928.169518,0
+ETN.US,D,20020722,000000,10.8778,11.0765,10.5964,10.7686,4093747.3154105,0
+ETN.US,D,20020723,000000,10.7686,11.0372,10.6949,10.7086,2797320.2366254,0
+ETN.US,D,20020724,000000,10.56,11.5114,10.4371,11.4365,4037351.2219185,0
+ETN.US,D,20020725,000000,11.4365,11.5762,11.0666,11.4533,2898143.4246394,0
+ETN.US,D,20020726,000000,11.413,11.65,11.3697,11.535,3241614.5607801,0
+ETN.US,D,20020729,000000,11.72,12.254,11.72,12.2463,2593406.103765,0
+ETN.US,D,20020730,000000,12.0977,12.1203,11.8173,11.9678,2645810.4979826,0
+ETN.US,D,20020731,000000,12.0002,12.1557,11.831,12.0289,2672009.1374273,0
+ETN.US,D,20020801,000000,12.0032,12.1882,11.8822,11.9108,2499420.7464154,0
+ETN.US,D,20020802,000000,11.9108,11.9471,11.4385,11.5044,2630427.1578199,0
+ETN.US,D,20020805,000000,11.4178,11.5655,11.2566,11.2663,2005001.9825815,0
+ETN.US,D,20020806,000000,11.355,11.9471,11.355,11.7425,2748909.5746331,0
+ETN.US,D,20020807,000000,11.8133,11.9029,11.4484,11.7809,2788208.5502755,0
+ETN.US,D,20020808,000000,11.8921,12.1085,11.7042,12.0839,1881401.6116439,0
+ETN.US,D,20020809,000000,12.0376,12.1036,11.8203,12.0229,2128609.4688476,0
+ETN.US,D,20020812,000000,11.9638,12.0839,11.838,12.0309,999082.58419629,0
+ETN.US,D,20020813,000000,11.9718,11.9865,11.7809,11.7986,1586912.3967243,0
+ETN.US,D,20020814,000000,11.7554,11.9954,11.4218,11.9748,2833776.1303043,0
+ETN.US,D,20020816,000000,12.1715,12.258,12.0495,12.1302,2311451.0481918,0
+ETN.US,D,20020819,000000,12.1282,12.6584,12.1203,12.63,2502269.9272319,0
+ETN.US,D,20020820,000000,12.5335,12.6584,12.3594,12.5415,1871717.6495894,0
+ETN.US,D,20020821,000000,12.5582,12.8257,12.4834,12.686,1715646.9853943,0
+ETN.US,D,20020822,000000,12.6063,12.8738,12.5335,12.809,1927538.4179506,0
+ETN.US,D,20020823,000000,12.806,12.806,12.5099,12.5709,913642.73634509,0
+ETN.US,D,20020826,000000,12.5709,12.6959,12.4057,12.6693,1432554.4937407,0
+ETN.US,D,20020827,000000,12.7411,12.8995,12.5472,12.5542,1990193.9675497,0
+ETN.US,D,20020828,000000,12.5218,12.5836,12.3948,12.4479,1386981.8313344,0
+ETN.US,D,20020829,000000,12.385,12.3879,12.1537,12.2099,2723272.0296626,0
+ETN.US,D,20020830,000000,12.1715,12.4027,12.077,12.266,2765992.4618259,0
+ETN.US,D,20020903,000000,12.197,12.2,11.708,11.8744,3301424.9954647,0
+ETN.US,D,20020904,000000,11.8606,11.9718,11.7258,11.9068,2627584.0758564,0
+ETN.US,D,20020905,000000,11.8065,11.838,11.6285,11.712,2912382.2133931,0
+ETN.US,D,20020906,000000,11.8822,11.9216,11.7651,11.8577,1917855.4723718,0
+ETN.US,D,20020909,000000,11.7908,12.0141,11.6659,11.9935,1464450.4783426,0
+ETN.US,D,20020910,000000,12.077,12.134,11.9718,12.0456,1372748.124958,0
+ETN.US,D,20020911,000000,12.1537,12.202,12.0839,12.1085,1151740.9401499,0
+ETN.US,D,20020912,000000,12.0456,12.0456,11.7908,11.838,1222939.9662963,0
+ETN.US,D,20020913,000000,11.7534,11.7681,11.5311,11.6963,2161076.7126786,0
+ETN.US,D,20020917,000000,11.6176,11.6481,11.1788,11.2438,3522425.0649443,0
+ETN.US,D,20020918,000000,11.0765,11.1415,10.8099,10.988,5407811.2605341,0
+ETN.US,D,20020919,000000,10.926,11.2231,10.9024,11.0312,4126207.4439132,0
+ETN.US,D,20020920,000000,11.1139,11.1857,11.0588,11.1562,4002031.7478446,0
+ETN.US,D,20020923,000000,11.1139,11.1159,10.9359,11.0519,2178735.9414777,0
+ETN.US,D,20020924,000000,10.926,10.9457,10.6456,10.6859,3021180.6681519,0
+ETN.US,D,20020925,000000,10.8344,11.0716,10.738,10.9871,2234553.6604125,0
+ETN.US,D,20020926,000000,11.1493,11.65,11.0765,11.5989,3665963.6027442,0
+ETN.US,D,20020927,000000,11.4847,11.5762,11.0765,11.1336,2057410.4427011,0
+ETN.US,D,20020930,000000,11.0372,11.1985,10.7154,11.0509,1985066.8651458,0
+ETN.US,D,20021001,000000,11.0372,11.4405,10.8296,11.413,3376037.346328,0
+ETN.US,D,20021002,000000,11.3284,11.3363,10.9871,10.988,3260413.2586108,0
+ETN.US,D,20021003,000000,11.0765,11.2329,10.926,11.0244,2774535.9383733,0
+ETN.US,D,20021004,000000,11.164,11.171,10.6535,10.8394,2246518.5934808,0
+ETN.US,D,20021007,000000,10.8344,11.0076,10.6328,10.7036,2579164.2655847,0
+ETN.US,D,20021008,000000,10.7716,10.8344,10.3062,10.7106,3561733.1888662,0
+ETN.US,D,20021009,000000,10.5404,10.6328,10.2846,10.2934,2380372.1527508,0
+ETN.US,D,20021010,000000,10.4538,10.9791,10.2472,10.9359,5210161.6661582,0
+ETN.US,D,20021011,000000,11.1788,11.4562,11.104,11.3195,3627233.8533797,0
+ETN.US,D,20021014,000000,11.3057,11.6068,11.0312,11.1562,6467846.797873,0
+ETN.US,D,20021015,000000,11.3667,11.7534,11.3166,11.6736,5668123.5198376,0
+ETN.US,D,20021016,000000,11.6736,11.712,11.3441,11.3628,4264621.9287355,0
+ETN.US,D,20021017,000000,11.6659,11.9108,11.6481,11.8921,2523345.5301746,0
+ETN.US,D,20021018,000000,11.8921,11.9471,11.708,11.9147,1658116.5052482,0
+ETN.US,D,20021021,000000,11.9068,12.6555,11.834,12.625,2795615.6072179,0
+ETN.US,D,20021022,000000,12.4834,12.4931,12.2049,12.2306,3575970.9611445,0
+ETN.US,D,20021023,000000,12.134,12.2747,11.9108,12.134,4051019.7679188,0
+ETN.US,D,20021024,000000,12.2698,12.2698,11.9285,11.9471,2903838.7368458,0
+ETN.US,D,20021025,000000,11.8744,12.0681,11.7367,11.9471,2710176.7758422,0
+ETN.US,D,20021028,000000,12.0309,12.1203,11.8026,11.831,2129745.8884525,0
+ETN.US,D,20021029,000000,11.831,11.9029,11.6402,11.8281,3074720.4654992,0
+ETN.US,D,20021030,000000,11.8674,12.0456,11.8065,11.9599,1955449.8186067,0
+ETN.US,D,20021031,000000,12.0032,12.0032,11.7731,11.9324,2287525.2479572,0
+ETN.US,D,20021101,000000,11.8133,12.1715,11.7454,12.134,1956020.0613602,0
+ETN.US,D,20021104,000000,12.3879,12.5797,12.2069,12.2334,2304616.2669538,0
+ETN.US,D,20021105,000000,12.2334,12.3594,12.2099,12.3397,1275340.2946121,0
+ETN.US,D,20021106,000000,12.3948,12.6407,12.2827,12.625,2693658.03255,0
+ETN.US,D,20021107,000000,12.5709,12.5709,12.3014,12.3298,1725331.9639242,0
+ETN.US,D,20021108,000000,12.3298,12.6132,12.2827,12.3446,1675776.7505229,0
+ETN.US,D,20021111,000000,12.3446,12.3594,11.9354,11.9718,1418314.6885115,0
+ETN.US,D,20021112,000000,12.0141,12.3879,12.0141,12.2698,2439040.0689774,0
+ETN.US,D,20021113,000000,12.2698,12.4588,12.0534,12.3879,2725551.984201,0
+ETN.US,D,20021114,000000,12.5001,12.684,12.4834,12.684,2406576.8910483,0
+ETN.US,D,20021115,000000,12.6132,12.7716,12.5619,12.7716,1742421.9664454,0
+ETN.US,D,20021118,000000,12.9093,12.9093,12.6624,12.6959,1993045.1813172,0
+ETN.US,D,20021119,000000,12.6959,12.8257,12.5619,12.6929,1621661.6280448,0
+ETN.US,D,20021120,000000,12.6132,12.8916,12.5335,12.8738,2187276.3685987,0
+ETN.US,D,20021121,000000,12.8838,13.3579,12.87,13.3579,3071301.0419292,0
+ETN.US,D,20021122,000000,13.3107,13.4188,13.1386,13.1602,2727263.7289369,0
+ETN.US,D,20021125,000000,13.1799,13.3874,13.047,13.2094,2879345.7432841,0
+ETN.US,D,20021126,000000,13.0894,13.1573,12.7843,12.806,2900417.2803248,0
+ETN.US,D,20021127,000000,12.8995,13.1573,12.8464,13.1513,3046811.0977941,0
+ETN.US,D,20021129,000000,13.2024,13.3294,13.2005,13.2379,710295.79681168,0
+ETN.US,D,20021202,000000,13.4071,13.5852,13.1189,13.3874,3074720.4654992,0
+ETN.US,D,20021203,000000,13.2448,13.2448,12.9142,12.9477,2190693.7592176,0
+ETN.US,D,20021204,000000,12.8611,13.1296,12.7746,13.0608,2564353.2011264,0
+ETN.US,D,20021205,000000,13.0972,13.0972,12.8464,12.9477,1637041.9187811,0
+ETN.US,D,20021206,000000,12.9477,12.9919,12.7843,12.927,1841527.3108704,0
+ETN.US,D,20021209,000000,12.8916,12.9093,12.7224,12.7313,1763493.5034861,0
+ETN.US,D,20021210,000000,12.7991,12.9959,12.6358,12.9959,1896777.8364782,0
+ETN.US,D,20021211,000000,13.052,13.1189,12.8541,13.0392,3060482.6932209,0
+ETN.US,D,20021212,000000,13.1042,13.2005,12.9447,13.0254,2535876.6400944,0
+ETN.US,D,20021213,000000,13.0254,13.0254,12.743,12.8916,2449294.2737852,0
+ETN.US,D,20021216,000000,12.8955,13.2714,12.8916,13.233,3291166.7247549,0
+ETN.US,D,20021217,000000,13.1887,13.3648,13.1602,13.233,1749246.5829284,0
+ETN.US,D,20021218,000000,13.1042,13.351,13.1042,13.2979,3518437.4315718,0
+ETN.US,D,20021219,000000,13.3028,13.5055,13.2841,13.3028,3225664.0272903,0
+ETN.US,D,20021220,000000,13.4632,13.7967,13.4169,13.7918,3671097.8204765,0
+ETN.US,D,20021223,000000,13.7524,13.7524,13.6482,13.6904,2668591.7468084,0
+ETN.US,D,20021224,000000,13.6904,13.7839,13.6107,13.7387,974589.59063466,0
+ETN.US,D,20021226,000000,13.6963,14.0132,13.6963,13.7937,1361352.4181678,0
+ETN.US,D,20021227,000000,13.7652,13.7691,13.5409,13.5409,1426857.1485832,0
+ETN.US,D,20021230,000000,13.5822,13.714,13.4632,13.6324,1463884.3014911,0
+ETN.US,D,20021231,000000,13.5094,13.7063,13.3874,13.6235,2284678.1000918,0
+ETN.US,D,20030102,000000,13.7524,14.0132,13.6816,13.9591,3213705.193075,0
+ETN.US,D,20030103,000000,13.9591,14.1332,13.8557,13.9059,4318736.0347381,0
+ETN.US,D,20030106,000000,13.838,13.9521,13.7888,13.9127,4147855.3225602,0
+ETN.US,D,20030107,000000,13.8252,13.8735,13.722,13.7721,2198095.7337825,0
+ETN.US,D,20030108,000000,13.7721,13.7721,13.5281,13.5449,2967061.4797719,0
+ETN.US,D,20030109,000000,13.5665,13.6885,13.5665,13.6206,4198545.939091,0
+ETN.US,D,20030110,000000,13.4759,13.6235,13.4385,13.5527,2651508.8596156,0
+ETN.US,D,20030113,000000,13.6078,13.6963,13.4385,13.5094,2203227.9185639,0
+ETN.US,D,20030114,000000,13.4721,13.536,13.3146,13.4071,3310536.6818146,0
+ETN.US,D,20030115,000000,13.4041,13.4071,13.165,13.174,2349617.6701311,0
+ETN.US,D,20030116,000000,13.1513,13.3107,13.1042,13.1386,2247657.0460367,0
+ETN.US,D,20030117,000000,13.0254,13.1109,12.9369,12.9742,2409993.2651918,0
+ETN.US,D,20030121,000000,13.0972,13.2172,12.7991,12.8257,2991558.5392355,0
+ETN.US,D,20030122,000000,12.8257,12.8257,12.4931,12.5218,4666195.820727,0
+ETN.US,D,20030123,000000,12.5582,12.7017,12.4588,12.686,5015363.2855496,0
+ETN.US,D,20030124,000000,12.5275,12.5582,12.2463,12.3643,5035296.3700344,0
+ETN.US,D,20030127,000000,12.3181,12.3525,12.1734,12.2069,3493379.2776343,0
+ETN.US,D,20030128,000000,12.2423,12.3879,12.197,12.3672,3304836.2872307,0
+ETN.US,D,20030129,000000,12.3328,12.5619,12.1232,12.4676,3149336.8822646,0
+ETN.US,D,20030130,000000,12.5512,12.5582,12.2276,12.2797,2637266.0049598,0
+ETN.US,D,20030131,000000,12.2777,12.6171,12.1596,12.4794,3084971.6208806,0
+ETN.US,D,20030203,000000,12.4961,12.684,12.4961,12.625,2859409.609373,0
+ETN.US,D,20030204,000000,12.6093,12.6093,12.3594,12.4617,2404293.8870834,0
+ETN.US,D,20030205,000000,12.4617,12.6506,12.3495,12.4272,2683970.0045936,0
+ETN.US,D,20030206,000000,12.3948,12.4715,12.1734,12.2827,2472648.8147909,0
+ETN.US,D,20030207,000000,12.3131,12.443,12.081,12.0977,3057630.4629779,0
+ETN.US,D,20030210,000000,12.1065,12.2306,11.9285,12.2276,3815199.4857015,0
+ETN.US,D,20030211,000000,12.2747,12.3397,12.1302,12.1537,2522205.0446675,0
+ETN.US,D,20030212,000000,12.1557,12.2069,12.0072,12.0072,2462395.6264585,0
+ETN.US,D,20030213,000000,12.0189,12.0416,11.842,12.0141,2692515.5140919,0
+ETN.US,D,20030214,000000,12.081,12.2914,11.9796,12.2914,3619264.6854879,0
+ETN.US,D,20030218,000000,12.3101,12.5582,12.3101,12.4863,3269524.9449607,0
+ETN.US,D,20030219,000000,12.4646,12.5218,12.2698,12.4095,2008422.4226268,0
+ETN.US,D,20030220,000000,12.443,12.4617,12.2827,12.3091,2453282.9236332,0
+ETN.US,D,20030221,000000,12.3771,12.5099,12.1882,12.4548,1802792.4791285,0
+ETN.US,D,20030224,000000,12.4548,12.4548,12.1853,12.2069,2136585.7520679,0
+ETN.US,D,20030225,000000,12.1557,12.3221,12.0002,12.2984,3074148.1897947,0
+ETN.US,D,20030226,000000,12.3014,12.3221,12.1931,12.2069,1736719.5389106,0
+ETN.US,D,20030227,000000,12.2797,12.4834,12.2423,12.4715,2922637.4346765,0
+ETN.US,D,20030228,000000,12.5138,12.5836,12.3918,12.4588,3515027.1562814,0
+ETN.US,D,20030303,000000,12.5188,12.5946,12.4174,12.4272,2260189.172432,0
+ETN.US,D,20030304,000000,12.3397,12.3446,12.0072,12.0189,3772487.185342,0
+ETN.US,D,20030305,000000,12.0189,12.1065,11.9029,12.0309,2825801.8800349,0
+ETN.US,D,20030306,000000,12.0072,12.1282,11.9216,12.0977,2948837.0905966,0
+ETN.US,D,20030307,000000,12.0259,12.3594,11.9678,12.258,2889028.688863,0
+ETN.US,D,20030310,000000,12.1853,12.2196,11.9796,12.0141,1943488.9514403,0
+ETN.US,D,20030311,000000,12.0309,12.0681,11.8173,11.8203,3225093.7845369,0
+ETN.US,D,20030312,000000,11.8065,11.9501,11.591,11.7454,4925364.5450969,0
+ETN.US,D,20030313,000000,11.8497,12.3221,11.842,12.3221,3593629.1734683,0
+ETN.US,D,20030314,000000,12.3221,12.3732,12.0839,12.1676,4622903.112859,0
+ETN.US,D,20030317,000000,12.1715,12.747,11.9571,12.747,4333541.0003435,0
+ETN.US,D,20030318,000000,12.7716,12.8591,12.6407,12.7637,3264398.8590323,0
+ETN.US,D,20030319,000000,12.625,12.6959,12.5089,12.684,2731821.6050629,0
+ETN.US,D,20030320,000000,12.686,12.7923,12.3397,12.7224,2845170.8206192,0
+ETN.US,D,20030321,000000,12.8504,13.1129,12.7391,13.1129,3294587.1648003,0
+ETN.US,D,20030324,000000,12.9919,12.9919,12.5256,12.6722,3961025.0933682,0
+ETN.US,D,20030325,000000,12.6722,12.8504,12.6171,12.809,2928331.7304074,0
+ETN.US,D,20030326,000000,12.809,12.809,12.5218,12.625,3255284.123256,0
+ETN.US,D,20030327,000000,12.5582,12.6506,12.3397,12.6093,1897350.1121826,0
+ETN.US,D,20030328,000000,12.5335,12.5335,12.2827,12.4588,3371480.4866776,0
+ETN.US,D,20030331,000000,12.254,12.3732,12.1135,12.2827,2211771.3951114,0
+ETN.US,D,20030401,000000,12.2827,12.5099,12.1853,12.5099,3602174.6829666,0
+ETN.US,D,20030402,000000,12.8168,13.2566,12.7814,13.0815,3852231.7209868,0
+ETN.US,D,20030403,000000,13.1109,13.1109,12.9369,12.9851,3637487.0417121,0
+ETN.US,D,20030404,000000,13.0175,13.1189,12.8995,12.9605,3019471.9728425,0
+ETN.US,D,20030407,000000,13.165,13.291,12.9919,12.9959,2638403.4410403,0
+ETN.US,D,20030408,000000,13.0215,13.0352,12.8168,12.9015,2260189.172432,0
+ETN.US,D,20030409,000000,12.9015,13.0283,12.7637,12.7843,2478912.3367997,0
+ETN.US,D,20030410,000000,12.7843,12.8277,12.6584,12.7962,2235125.9361169,0
+ETN.US,D,20030411,000000,12.9319,13.0136,12.625,12.6929,3166995.0945883,0
+ETN.US,D,20030414,000000,12.9851,13.3609,12.7558,13.3609,7372951.1400482,0
+ETN.US,D,20030415,000000,13.3609,13.7652,13.17,13.7554,6712207.5072113,0
+ETN.US,D,20030416,000000,13.7888,13.9216,13.7711,13.7997,6304371.1096865,0
+ETN.US,D,20030417,000000,13.7997,14.0348,13.7997,14.0181,4473094.9541974,0
+ETN.US,D,20030421,000000,13.9935,14.0386,13.8922,13.9511,3607865.929271,0
+ETN.US,D,20030422,000000,13.9089,14.261,13.8695,14.2561,7084155.204384,0
+ETN.US,D,20030423,000000,14.262,14.5365,14.2384,14.4863,6251970.7813708,0
+ETN.US,D,20030424,000000,14.3761,14.4804,14.262,14.2964,3689322.2096518,0
+ETN.US,D,20030425,000000,14.2964,14.2964,13.963,13.9768,3485400.9614629,0
+ETN.US,D,20030428,000000,14.0219,14.3131,14.0219,14.2915,2027791.3632111,0
+ETN.US,D,20030429,000000,14.3004,14.3968,14.2049,14.3417,3617555.9901784,0
+ETN.US,D,20030430,000000,14.3348,14.5041,14.2561,14.4085,3262117.8880183,0
+ETN.US,D,20030501,000000,14.2561,14.2915,14.0181,14.2522,3476859.5178665,0
+ETN.US,D,20030502,000000,14.2522,14.3841,14.1066,14.328,3631790.7130301,0
+ETN.US,D,20030505,000000,14.3004,14.3968,14.2168,14.3467,2270438.2948624,0
+ETN.US,D,20030506,000000,14.3467,14.6614,14.3388,14.6123,2712450.6315276,0
+ETN.US,D,20030507,000000,14.6123,14.6123,14.3467,14.3968,3327052.3756803,0
+ETN.US,D,20030508,000000,14.325,14.325,14.1293,14.1627,3324208.2772414,0
+ETN.US,D,20030509,000000,14.1627,14.2797,14.1174,14.2206,3696728.2501187,0
+ETN.US,D,20030512,000000,14.2206,14.511,14.1666,14.5041,2482904.0360741,0
+ETN.US,D,20030513,000000,14.4903,14.4903,14.1932,14.2413,3115161.9595996,0
+ETN.US,D,20030514,000000,14.2522,14.262,14.0348,14.0977,2171896.0778624,0
+ETN.US,D,20030515,000000,14.1499,14.2266,14.0859,14.2099,2296642.0166845,0
+ETN.US,D,20030516,000000,14.2099,14.2099,13.8518,14.1046,3110038.9230976,0
+ETN.US,D,20030519,000000,14.0406,14.0406,13.7839,13.7997,1974246.4834864,0
+ETN.US,D,20030520,000000,13.78,13.842,13.594,13.722,2529613.1180855,0
+ETN.US,D,20030521,000000,13.6885,13.6885,13.4228,13.5556,5620848.2609749,0
+ETN.US,D,20030522,000000,13.536,13.8665,13.5094,13.7997,2868520.2792473,0
+ETN.US,D,20030523,000000,13.78,13.8134,13.6885,13.8134,2668591.7468084,0
+ETN.US,D,20030527,000000,13.8134,14.0653,13.6776,14.0456,3027445.2066364,0
+ETN.US,D,20030528,000000,14.0406,14.1499,13.9374,14.0112,3094086.3566569,0
+ETN.US,D,20030529,000000,14.0112,14.2718,13.9935,14.0977,4039053.818375,0
+ETN.US,D,20030530,000000,14.2049,14.7481,14.1725,14.7362,5044409.0728597,0
+ETN.US,D,20030602,000000,14.7401,14.813,14.6014,14.6014,3634076.7664216,0
+ETN.US,D,20030603,000000,14.1774,14.2915,14.139,14.2335,10850380.900669,0
+ETN.US,D,20030604,000000,14.0072,14.5473,14.0072,14.4903,5294463.0614534,0
+ETN.US,D,20030605,000000,14.4254,14.6614,14.3495,14.6192,3813491.8068674,0
+ETN.US,D,20030606,000000,14.7835,14.9438,14.5512,14.6162,6361899.5568816,0
+ETN.US,D,20030609,000000,14.5532,14.5532,14.2797,14.3604,2938582.8857887,0
+ETN.US,D,20030610,000000,14.3968,14.4459,14.2128,14.4332,2226014.2497671,0
+ETN.US,D,20030611,000000,14.4332,14.688,14.3535,14.688,2515373.3128561,0
+ETN.US,D,20030612,000000,14.7481,14.8356,14.6319,14.8041,2662326.1918485,0
+ETN.US,D,20030613,000000,14.8041,14.8041,14.3161,14.3918,3840269.8373451,0
+ETN.US,D,20030616,000000,14.4155,14.7441,14.4155,14.7362,2491441.4137686,0
+ETN.US,D,20030617,000000,14.7097,14.9536,14.5886,14.9507,3292309.2432128,0
+ETN.US,D,20030618,000000,14.9035,14.9035,14.4627,14.5041,4940171.5436533,0
+ETN.US,D,20030619,000000,14.5729,14.5886,14.2473,14.262,3193198.8164103,0
+ETN.US,D,20030620,000000,14.3604,14.4008,14.2473,14.3348,3525846.5214653,0
+ETN.US,D,20030623,000000,14.3348,14.3348,14.0249,14.1066,2293795.8852945,0
+ETN.US,D,20030624,000000,14.0406,14.2168,14.0406,14.1046,2040319.4237044,0
+ETN.US,D,20030625,000000,14.0406,14.0406,13.5626,13.598,7880467.1906534,0
+ETN.US,D,20030626,000000,13.7652,13.9511,13.6933,13.9433,5193080.8119164,0
+ETN.US,D,20030627,000000,13.9029,13.9935,13.7407,13.78,3692737.5673197,0
+ETN.US,D,20030630,000000,13.7967,13.9059,13.7484,13.7967,3112313.7952586,0
+ETN.US,D,20030701,000000,13.7839,13.899,13.6009,13.899,3074148.1897947,0
+ETN.US,D,20030702,000000,13.899,14.1351,13.899,14.0722,1785702.4766074,0
+ETN.US,D,20030703,000000,13.9561,14.1066,13.9127,14.0386,2297210.2264871,0
+ETN.US,D,20030707,000000,14.1283,14.262,14.0653,14.1066,2356448.3854671,0
+ETN.US,D,20030708,000000,14.1332,14.3968,14.0899,14.3634,2312017.2250433,0
+ETN.US,D,20030709,000000,14.3634,14.5218,14.27,14.3604,2672009.1374273,0
+ETN.US,D,20030710,000000,14.3604,14.3604,13.9728,14.1627,1567551.5879441,0
+ETN.US,D,20030711,000000,14.1627,14.3692,14.1627,14.3634,1956020.0613602,0
+ETN.US,D,20030714,000000,14.4666,14.6791,14.4666,14.5759,3353820.2414029,0
+ETN.US,D,20030715,000000,14.4666,14.4666,13.7918,14.0112,10400963.540011,0
+ETN.US,D,20030716,000000,14.0406,14.0722,13.9404,14.0249,6061149.8693797,0
+ETN.US,D,20030717,000000,14.1499,14.4459,14.1499,14.4411,5787744.3892069,0
+ETN.US,D,20030718,000000,14.5886,14.6349,14.3968,14.6192,2810993.8650032,0
+ETN.US,D,20030721,000000,14.6053,14.6053,14.3161,14.3732,2245381.1574003,0
+ETN.US,D,20030722,000000,14.3968,14.5532,14.3879,14.5365,3512750.2511694,0
+ETN.US,D,20030723,000000,14.5365,15.1877,14.4824,15.0815,7594526.5346588,0
+ETN.US,D,20030724,000000,15.0972,15.1848,14.8012,14.8749,4019125.8162677,0
+ETN.US,D,20030725,000000,14.9142,15.114,14.8582,14.9438,5655024.2001154,0
+ETN.US,D,20030728,000000,14.9438,14.9438,14.6791,14.6791,4028805.7124201,0
+ETN.US,D,20030729,000000,14.7017,14.7686,14.5296,14.6673,3535531.4999951,0
+ETN.US,D,20030730,000000,14.7017,15.0176,14.6614,14.7658,3978682.2892164,0
+ETN.US,D,20030731,000000,14.7539,14.9792,14.6791,14.7795,5440284.6032181,0
+ETN.US,D,20030801,000000,14.7903,14.7903,14.4903,14.6467,2911812.9871151,0
+ETN.US,D,20030804,000000,14.6644,14.7097,14.4195,14.6673,3237624.8944567,0
+ETN.US,D,20030805,000000,14.6673,14.7097,14.3467,14.3535,2522770.2050436,0
+ETN.US,D,20030806,000000,14.3348,14.511,14.2266,14.4085,3076431.1937596,0
+ETN.US,D,20030807,000000,14.4332,14.566,14.3673,14.5425,2379235.7331457,0
+ETN.US,D,20030808,000000,14.5425,14.7017,14.5425,14.6791,2613907.3980522,0
+ETN.US,D,20030811,000000,14.7175,14.8641,14.5759,14.8542,3640337.239004,0
+ETN.US,D,20030812,000000,14.9221,15.0668,14.8936,15.0668,4106276.3923795,0
+ETN.US,D,20030813,000000,15.0972,15.2961,15.0924,15.2812,3772487.185342,0
+ETN.US,D,20030814,000000,15.2812,15.7121,15.2173,15.7121,4552274.3294661,0
+ETN.US,D,20030815,000000,15.7121,15.7298,15.5843,15.6689,1862033.6875351,0
+ETN.US,D,20030818,000000,15.6777,15.8066,15.658,15.7898,3278635.6148351,0
+ETN.US,D,20030819,000000,15.7643,15.7997,15.5911,15.7544,2956240.0816369,0
+ETN.US,D,20030820,000000,15.7544,15.7721,15.6452,15.7053,2370117.9479429,0
+ETN.US,D,20030821,000000,15.8301,16.0505,15.7417,15.9905,4122220.8270162,0
+ETN.US,D,20030822,000000,15.9905,16.1096,15.7938,15.8017,2472080.6049884,0
+ETN.US,D,20030825,000000,15.8017,15.8017,15.661,15.7584,2142281.0642744,0
+ETN.US,D,20030826,000000,15.7121,15.7485,15.4248,15.6374,2617901.1302776,0
+ETN.US,D,20030827,000000,15.6413,15.7298,15.5606,15.717,1381288.5520789,0
+ETN.US,D,20030828,000000,15.7053,15.8608,15.5125,15.8371,2132023.81004,0
+ETN.US,D,20030829,000000,16.141,16.5405,16.0269,16.4402,6925238.4087991,0
+ETN.US,D,20030902,000000,16.4402,16.5198,16.2473,16.4322,4041910.1145199,0
+ETN.US,D,20030903,000000,16.4706,16.5454,16.4087,16.4441,3515027.1562814,0
+ETN.US,D,20030904,000000,16.4441,16.5366,16.4165,16.5051,4032794.3622681,0
+ETN.US,D,20030905,000000,16.4844,16.4844,16.33,16.4205,4036213.7858379,0
+ETN.US,D,20030908,000000,16.4342,16.5425,16.3211,16.4844,3056486.9280444,0
+ETN.US,D,20030909,000000,16.4844,16.4913,16.3093,16.3339,2770550.3379518,0
+ETN.US,D,20030910,000000,16.3339,16.3339,15.9099,15.9236,3800391.4706695,0
+ETN.US,D,20030911,000000,15.9482,16.0476,15.9482,15.964,4543726.7870167,0
+ETN.US,D,20030912,000000,15.9236,16.0476,15.8184,16.0358,3362935.9936548,0
+ETN.US,D,20030915,000000,16.0722,16.1667,16.0397,16.1096,1581221.15042,0
+ETN.US,D,20030916,000000,16.144,16.4235,16.137,16.4087,3279204.8411131,0
+ETN.US,D,20030917,000000,16.3831,16.5287,16.3339,16.4282,2798466.8209853,0
+ETN.US,D,20030918,000000,16.4282,16.755,16.4282,16.7363,3536665.8866491,0
+ETN.US,D,20030919,000000,16.6763,16.7127,16.6399,16.6793,2528468.5666765,0
+ETN.US,D,20030922,000000,16.6793,16.6793,16.4342,16.4982,2964217.3813329,0
+ETN.US,D,20030923,000000,16.5326,16.5454,16.2975,16.3831,2479484.6125041,0
+ETN.US,D,20030924,000000,16.3851,16.3851,15.9315,16.021,5057511.4420084,0
+ETN.US,D,20030925,000000,16.0633,16.2473,15.9049,16.0397,4921372.8458226,0
+ETN.US,D,20030926,000000,16.0575,16.0633,15.6246,15.7053,4284558.0626468,0
+ETN.US,D,20030929,000000,15.721,15.8371,15.5666,15.7456,4080065.5552289,0
+ETN.US,D,20030930,000000,15.7456,15.7456,15.3707,15.5606,3060482.6932209,0
+ETN.US,D,20031001,000000,15.6689,16.082,15.6531,16.0476,3790139.2988127,0
+ETN.US,D,20031002,000000,16.0476,16.326,15.9866,16.27,2615621.1757391,0
+ETN.US,D,20031003,000000,16.6399,16.7334,16.4666,16.5011,3047380.324072,0
+ETN.US,D,20031006,000000,16.5011,16.7588,16.4666,16.7363,2077345.5601369,0
+ETN.US,D,20031007,000000,16.7363,16.8543,16.5956,16.8337,2786506.9702945,0
+ETN.US,D,20031008,000000,16.8337,16.8475,16.5582,16.6625,3253573.3949955,0
+ETN.US,D,20031009,000000,16.9064,16.933,16.6763,16.7618,2994971.8639524,0
+ETN.US,D,20031010,000000,16.7618,16.8278,16.6645,16.7658,1860893.2020282,0
+ETN.US,D,20031013,000000,16.8111,16.8543,16.7658,16.8081,1809629.2933175,0
+ETN.US,D,20031014,000000,16.8081,17.3629,16.7501,17.3629,6536199.6926294,0
+ETN.US,D,20031015,000000,17.4515,17.6964,17.4328,17.486,8151030.6053383,0
+ETN.US,D,20031016,000000,17.4072,17.4633,17.233,17.2557,8222794.7918608,0
+ETN.US,D,20031017,000000,17.2861,17.3462,17.1062,17.117,3017758.1951556,0
+ETN.US,D,20031020,000000,17.2861,17.2861,17.058,17.114,4561955.242094,0
+ETN.US,D,20031021,000000,17.117,17.2597,17.0363,17.1622,2683970.0045936,0
+ETN.US,D,20031022,000000,17.1622,17.1622,16.8543,16.8711,3733179.0614201,0
+ETN.US,D,20031023,000000,16.8543,16.9064,16.7717,16.8711,3556037.8766598,0
+ETN.US,D,20031024,000000,16.9124,17.2016,16.9104,17.1986,3285472.429024,0
+ETN.US,D,20031027,000000,17.179,17.3403,17.179,17.236,1735011.8600766,0
+ETN.US,D,20031028,000000,17.236,17.3325,17.179,17.3235,2841183.1872468,0
+ETN.US,D,20031029,000000,17.3128,17.4633,17.2911,17.4406,1992472.9056126,0
+ETN.US,D,20031030,000000,17.4299,17.5735,17.3629,17.5548,2473220.0740198,0
+ETN.US,D,20031031,000000,17.5548,17.6483,17.4515,17.597,2255059.0206017,0
+ETN.US,D,20031103,000000,17.6246,17.7919,17.6227,17.7034,2917532.6947335,0
+ETN.US,D,20031104,000000,17.7034,17.7151,17.6227,17.659,3327908.2480482,0
+ETN.US,D,20031105,000000,17.6374,17.8509,17.6137,17.8431,2232278.7882515,0
+ETN.US,D,20031106,000000,17.8745,17.9621,17.6915,17.9621,2550683.6386507,0
+ETN.US,D,20031107,000000,17.9621,17.9621,17.8184,17.8469,1916716.0033403,0
+ETN.US,D,20031110,000000,17.8745,17.8745,17.5419,17.5912,2642391.0744127,0
+ETN.US,D,20031111,000000,17.5912,17.5912,17.4367,17.5606,2136585.7520679,0
+ETN.US,D,20031112,000000,17.5636,17.7663,17.5636,17.7378,2337653.7535384,0
+ETN.US,D,20031113,000000,17.7595,17.8548,17.6187,17.8017,1559575.3047237,0
+ETN.US,D,20031114,000000,17.8017,17.9069,17.7515,17.8086,2391765.8265901,0
+ETN.US,D,20031117,000000,17.8086,17.8086,17.3462,17.7663,3395407.3033878,0
+ETN.US,D,20031118,000000,17.8184,17.8656,17.6227,17.6718,4916815.986172,0
+ETN.US,D,20031119,000000,17.7034,17.9906,17.5252,17.9198,3554329.1813504,0
+ETN.US,D,20031120,000000,17.8017,18.0457,17.7495,17.8922,4530057.224541,0
+ETN.US,D,20031121,000000,17.9139,18.147,17.8922,18.0969,5067762.5973899,0
+ETN.US,D,20031124,000000,18.1716,18.4225,18.1608,18.4058,2809284.1532182,0
+ETN.US,D,20031125,000000,17.9069,18.1677,17.9069,18.0752,5795712.5406232,0
+ETN.US,D,20031126,000000,18.0752,18.143,17.9424,18.1008,3520718.4025858,0
+ETN.US,D,20031128,000000,18.1008,18.153,18.0654,18.0792,885162.10941101,0
+ETN.US,D,20031201,000000,18.1244,18.6054,18.1166,18.5907,3076997.3706112,0
+ETN.US,D,20031202,000000,18.5907,18.6773,18.3477,18.4962,5497241.7911842,0
+ETN.US,D,20031203,000000,18.5219,18.6104,18.4746,18.4746,3720082.7911243,0
+ETN.US,D,20031204,000000,18.5022,18.7255,18.4962,18.7255,4189431.2033147,0
+ETN.US,D,20031205,000000,18.6773,18.8572,18.633,18.7,4227024.5330742,0
+ETN.US,D,20031208,000000,18.7038,18.7354,18.4746,18.6359,2754033.6276105,0
+ETN.US,D,20031209,000000,18.6359,18.696,18.566,18.6291,2641247.5394792,0
+ETN.US,D,20031210,000000,18.6172,18.6291,18.3644,18.452,2539865.2899423,0
+ETN.US,D,20031211,000000,18.5907,18.9862,18.566,18.94,3565149.5630097,0
+ETN.US,D,20031212,000000,18.8572,18.9912,18.6586,18.8535,1955449.8186067,0
+ETN.US,D,20031215,000000,19.0924,19.2056,18.7147,18.7471,3333324.0294932,0
+ETN.US,D,20031216,000000,18.5907,18.6635,18.3792,18.579,3978105.94761,0
+ETN.US,D,20031217,000000,18.5306,18.566,18.4165,18.4313,3962159.4800221,0
+ETN.US,D,20031218,000000,18.4362,18.8141,18.4362,18.8141,3063328.8246108,0
+ETN.US,D,20031219,000000,18.9616,18.994,18.7471,18.8395,4249806.7983753,0
+ETN.US,D,20031222,000000,18.7668,18.9153,18.7255,18.8032,2207209.4530834,0
+ETN.US,D,20031223,000000,18.8032,18.9547,18.7432,18.936,2435055.4850315,0
+ETN.US,D,20031224,000000,18.94,18.94,18.8572,18.9065,700044.64143033,0
+ETN.US,D,20031226,000000,18.9252,18.9616,18.8898,18.9183,195371.67278853,0
+ETN.US,D,20031229,000000,18.9547,19.0737,18.8759,19.0737,1412049.1335515,0
+ETN.US,D,20031230,000000,19.1013,19.1013,18.8435,18.9016,1641595.729005,0
+ETN.US,D,20031231,000000,18.9183,18.9862,18.8032,18.9577,1338571.1693421,0
+ETN.US,D,20040102,000000,18.9252,19.0541,18.6172,18.693,2409423.0224383,0
+ETN.US,D,20040105,000000,18.7324,18.9813,18.7038,18.9783,2386070.5143836,0
+ETN.US,D,20040106,000000,19.0511,19.4142,19.0511,19.3502,3926851.1871786,0
+ETN.US,D,20040107,000000,20.1451,20.1451,19.6827,19.7683,7790469.4666763,0
+ETN.US,D,20040108,000000,19.8372,20.0093,19.7683,19.9956,4090894.0686922,0
+ETN.US,D,20040109,000000,19.9257,20.1333,19.8795,19.9719,3202881.7619892,0
+ETN.US,D,20040112,000000,19.8372,20.0546,19.7929,19.8942,1348817.242346,0
+ETN.US,D,20040113,000000,19.9345,20.1353,19.8716,20.0369,1939506.4004454,0
+ETN.US,D,20040114,000000,20.0073,20.3685,19.9552,20.3458,3455783.9149238,0
+ETN.US,D,20040115,000000,20.3458,20.7,20.2414,20.5426,2821245.0203845,0
+ETN.US,D,20040116,000000,20.5653,20.5887,20.4343,20.4697,2926051.7758689,0
+ETN.US,D,20040120,000000,20.5386,20.5386,20.1421,20.1785,2832068.4514704,0
+ETN.US,D,20040121,000000,20.6784,21.3827,20.451,21.3109,7718696.1318745,0
+ETN.US,D,20040122,000000,21.1643,21.484,21.1643,21.3601,4267469.076601,0
+ETN.US,D,20040123,000000,21.366,21.3808,21.1643,21.2862,3060482.6932209,0
+ETN.US,D,20040126,000000,21.4624,21.8136,21.4417,21.8028,3479136.4229786,0
+ETN.US,D,20040127,000000,21.8028,21.8028,21.366,21.366,3681349.9923333,0
+ETN.US,D,20040128,000000,21.5057,21.5273,20.6094,20.6134,4896315.7083604,0
+ETN.US,D,20040129,000000,20.758,20.758,20.3822,20.5563,5532561.2652582,0
+ETN.US,D,20040130,000000,20.3822,20.5475,20.3339,20.394,4649104.8017301,0
+ETN.US,D,20040202,000000,20.6724,20.7806,20.394,20.6242,3729762.6872766,0
+ETN.US,D,20040203,000000,20.0143,20.5475,19.8676,20.208,8730885.1511215,0
+ETN.US,D,20040204,000000,20.208,20.4068,20.1678,20.3822,5717679.7497145,0
+ETN.US,D,20040205,000000,20.4343,20.6242,20.3635,20.5967,4047599.3278733,0
+ETN.US,D,20040206,000000,20.5081,20.8495,20.2247,20.7806,4129626.8674831,0
+ETN.US,D,20040209,000000,20.8889,20.9773,20.8495,20.9302,4217341.5874953,0
+ETN.US,D,20040210,000000,20.8967,21.1308,20.6242,20.8101,3624957.9647433,0
+ETN.US,D,20040211,000000,20.8328,21.2872,20.7088,21.0325,4572208.4304263,0
+ETN.US,D,20040212,000000,21.0256,21.0551,20.8859,20.8928,2473220.0740198,0
+ETN.US,D,20040213,000000,20.938,21.1741,20.8652,20.9056,3299141.9914998,0
+ETN.US,D,20040217,000000,21.2421,21.3237,21.1683,21.2085,2804729.3265188,0
+ETN.US,D,20040218,000000,21.3788,21.7428,21.2528,21.2942,5127567.9496968,0
+ETN.US,D,20040219,000000,21.3827,21.4732,21.0521,21.0679,3707551.6812044,0
+ETN.US,D,20040220,000000,21.1083,21.366,21.0404,21.1741,3851663.5111842,0
+ETN.US,D,20040223,000000,21.1308,21.2715,20.7442,20.7442,3353260.1634044,0
+ETN.US,D,20040224,000000,20.7412,20.9056,20.574,20.7196,1953455.4936827,0
+ETN.US,D,20040225,000000,20.7856,21.0442,20.6498,20.9616,3000386.6289218,0
+ETN.US,D,20040226,000000,20.9616,21.0521,20.6242,20.9902,2216326.2218108,0
+ETN.US,D,20040227,000000,20.994,20.994,20.5475,20.5523,7256749.6942489,0
+ETN.US,D,20040301,000000,20.58,21.1781,20.58,21.0285,2768558.0459789,0
+ETN.US,D,20040302,000000,20.9616,21.1308,20.9351,20.9459,2859977.8191754,0
+ETN.US,D,20040303,000000,20.9095,21.2795,20.8229,21.2421,2527334.1800225,0
+ETN.US,D,20040304,000000,21.2047,21.2421,21.0108,21.0836,1877697.5749349,0
+ETN.US,D,20040305,000000,21.0836,21.5942,21.0354,21.2647,1764351.4088051,0
+ETN.US,D,20040308,000000,20.994,21.2618,20.9883,20.9902,2644384.3828613,0
+ETN.US,D,20040309,000000,20.9302,20.9322,20.4815,20.4894,4561668.596004,0
+ETN.US,D,20040310,000000,20.574,20.6134,19.5932,19.661,5023054.9556309,0
+ETN.US,D,20040311,000000,19.661,19.661,19.2469,19.2469,6898752.106789,0
+ETN.US,D,20040312,000000,19.3187,19.7929,19.2931,19.6827,3810364.1117649,0
+ETN.US,D,20040315,000000,19.7034,20.2317,19.1721,19.2243,2257910.2343691,0
+ETN.US,D,20040316,000000,19.3472,19.5607,19.2243,19.4712,1944624.3545699,0
+ETN.US,D,20040317,000000,20.1037,20.2778,19.661,20.0654,2990707.7492449,0
+ETN.US,D,20040318,000000,20.0477,20.154,19.7545,20.1037,3260413.2586108,0
+ETN.US,D,20040319,000000,20.1707,20.1707,19.7014,19.7505,1710232.220425,0
+ETN.US,D,20040322,000000,19.486,19.5509,18.874,18.9813,4690399.1187721,0
+ETN.US,D,20040323,000000,19.0314,19.1721,18.7609,18.7609,2885615.364146,0
+ETN.US,D,20040324,000000,18.9065,18.9252,18.6172,18.693,3210856.0122586,0
+ETN.US,D,20040325,000000,18.693,19.2243,18.5189,19.1377,6021564.2476472,0
+ETN.US,D,20040326,000000,19.12,19.2174,18.9429,19.058,2467521.7123869,0
+ETN.US,D,20040329,000000,19.3995,19.7821,19.3472,19.5932,3429866.8391918,0
+ETN.US,D,20040330,000000,19.4359,19.8461,19.4172,19.8047,1872001.2462529,0
+ETN.US,D,20040331,000000,19.8047,19.8991,19.5716,19.729,2593406.103765,0
+ETN.US,D,20040401,000000,19.7683,20.0143,19.7575,19.8893,1802792.4791285,0
+ETN.US,D,20040402,000000,20.3134,20.3458,20.0143,20.2591,2505969.8980388,0
+ETN.US,D,20040405,000000,20.2591,20.5593,20.216,20.5298,1558431.7697903,0
+ETN.US,D,20040406,000000,20.5386,20.8416,20.4697,20.5623,3039405.0573272,0
+ETN.US,D,20040407,000000,20.4019,20.4275,19.9612,19.9612,2778531.7035497,0
+ETN.US,D,20040408,000000,20.2414,20.332,19.9679,20.0851,2678844.9351407,0
+ETN.US,D,20040412,000000,20.1313,20.3871,20.1313,20.2691,1853488.1780368,0
+ETN.US,D,20040413,000000,20.3635,20.3635,19.9297,20.0733,2561791.6828754,0
+ETN.US,D,20040414,000000,20.3458,20.8829,20.2778,20.5523,5831319.6772627,0
+ETN.US,D,20040415,000000,21.0325,21.1574,20.6724,20.8368,3948490.9340218,0
+ETN.US,D,20040416,000000,21.0679,21.246,20.8495,21.0758,2580306.7840427,0
+ETN.US,D,20040419,000000,20.9843,21.1083,20.8052,21.0442,2560085.0205169,0
+ETN.US,D,20040420,000000,21.0679,21.3896,20.9095,20.9135,3748560.368632,0
+ETN.US,D,20040421,000000,20.9783,21.1683,20.8052,21.123,2219176.4191027,0
+ETN.US,D,20040422,000000,20.9469,21.6276,20.9469,21.4359,3217404.1474064,0
+ETN.US,D,20040423,000000,21.4398,21.5027,21.0797,21.3995,1844094.9279743,0
+ETN.US,D,20040426,000000,21.3306,21.5755,21.0866,21.1043,1911019.6746583,0
+ETN.US,D,20040427,000000,21.3827,21.6827,21.1741,21.2922,2179587.7479438,0
+ETN.US,D,20040428,000000,21.7497,21.7497,20.9302,20.999,3423884.8808954,0
+ETN.US,D,20040429,000000,21.0679,21.0679,20.4452,20.5937,3187786.0843919,0
+ETN.US,D,20040430,000000,20.7521,21.0187,20.6301,20.8495,3266108.5708172,0
+ETN.US,D,20040503,000000,21.3089,21.4309,21.0521,21.2421,3291166.7247549,0
+ETN.US,D,20040504,000000,21.5057,21.7664,21.3109,21.4732,3921149.7761193,0
+ETN.US,D,20040505,000000,21.4417,21.4417,21.1013,21.2027,3517019.4482545,0
+ETN.US,D,20040506,000000,21.1083,21.3306,20.7058,20.8612,2868520.2792473,0
+ETN.US,D,20040507,000000,20.574,20.8525,20.3045,20.332,3231649.0350132,0
+ETN.US,D,20040510,000000,19.908,19.9188,19.0423,19.3798,4878087.2532832,0
+ETN.US,D,20040511,000000,19.541,20.1421,19.4889,20.0654,3815774.8108324,0
+ETN.US,D,20040512,000000,19.9956,20.1864,19.8234,20.1785,4913966.8053557,0
+ETN.US,D,20040513,000000,19.9789,20.2691,19.9188,20.2247,2346769.5057903,0
+ETN.US,D,20040514,000000,20.2247,20.3635,20.025,20.2898,2225723.5377752,0
+ETN.US,D,20040517,000000,20.2918,20.3192,19.7722,19.8047,5510343.1438576,0
+ETN.US,D,20040518,000000,20.0143,20.0163,19.8077,19.8893,3767357.0335116,0
+ETN.US,D,20040519,000000,20.0143,20.3763,19.7722,19.7998,3147913.8165695,0
+ETN.US,D,20040520,000000,19.7398,19.7398,19.3404,19.5223,2468091.9551405,0
+ETN.US,D,20040521,000000,19.661,19.8234,19.544,19.7074,2247083.7538568,0
+ETN.US,D,20040524,000000,19.8726,20.0851,19.8155,19.9719,1704251.2786041,0
+ETN.US,D,20040525,000000,19.8372,20.3635,19.7505,20.3045,2248511.9019293,0
+ETN.US,D,20040526,000000,20.3085,20.4777,20.2918,20.3419,2473786.2508714,0
+ETN.US,D,20040527,000000,20.4019,20.7088,20.3556,20.4108,2212907.8147163,0
+ETN.US,D,20040528,000000,20.5002,20.5298,20.3419,20.4894,1926394.8830171,0
+ETN.US,D,20040601,000000,20.4894,20.6645,20.451,20.6173,1857472.7619827,0
+ETN.US,D,20040602,000000,20.7167,21.0187,20.6675,20.9016,2601376.2881324,0
+ETN.US,D,20040603,000000,20.8682,21.0679,20.702,20.8131,2141138.5458164,0
+ETN.US,D,20040604,000000,20.9616,21.0639,20.7757,20.9016,1754378.7677098,0
+ETN.US,D,20040607,000000,21.0404,21.3955,21.0404,21.3561,1515715.4035289,0
+ETN.US,D,20040608,000000,21.1574,21.4811,21.1447,21.4643,2004435.8057299,0
+ETN.US,D,20040609,000000,21.4172,21.4997,21.0591,21.0591,1701976.4064431,0
+ETN.US,D,20040610,000000,21.1013,21.366,21.1013,21.2972,1153732.2156474,0
+ETN.US,D,20040614,000000,21.2972,21.2972,21.0836,21.2647,1793683.8422052,0
+ETN.US,D,20040615,000000,21.488,21.6395,21.488,21.5617,2194395.7629755,0
+ETN.US,D,20040616,000000,21.5617,21.6228,21.4142,21.552,1505749.8777621,0
+ETN.US,D,20040617,000000,21.1013,21.552,21.1013,21.3995,2062819.1088176,0
+ETN.US,D,20040618,000000,21.3995,21.7919,21.3788,21.6827,2944850.4736997,0
+ETN.US,D,20040621,000000,21.6276,21.7664,21.6051,21.6099,1625647.2284663,0
+ETN.US,D,20040622,000000,21.4359,21.8973,21.4172,21.8806,2209495.5064748,0
+ETN.US,D,20040623,000000,21.8806,22.456,21.8806,22.3931,2853430.7005031,0
+ETN.US,D,20040624,000000,22.3912,22.3912,21.8973,22.0664,3761945.3179687,0
+ETN.US,D,20040625,000000,22.0664,22.1835,21.9652,22.0527,2505684.2684243,0
+ETN.US,D,20040628,000000,22.2937,22.458,21.9877,22.0733,2101551.9076085,0
+ETN.US,D,20040629,000000,22.0763,22.3832,22.0241,22.2769,2053706.4059923,0
+ETN.US,D,20040630,000000,22.2701,22.7659,22.1658,22.7305,2539575.5944258,0
+ETN.US,D,20040701,000000,22.6488,22.7168,22.1137,22.3606,2656631.8961176,0
+ETN.US,D,20040702,000000,22.2278,22.2278,21.7871,21.8579,2729826.2636634,0
+ETN.US,D,20040706,000000,21.6827,21.7428,21.5607,21.6099,2235410.5492559,0
+ETN.US,D,20040707,000000,21.6276,21.9287,21.6228,21.7428,2279271.4669263,0
+ETN.US,D,20040708,000000,21.6119,21.6258,21.4309,21.4683,1958582.5960867,0
+ETN.US,D,20040709,000000,21.5607,22.1589,21.5607,21.8136,1211545.2759816,0
+ETN.US,D,20040712,000000,21.7497,21.9445,21.6149,21.8489,1199868.0054787,0
+ETN.US,D,20040713,000000,21.911,21.9917,21.6543,21.6827,1909880.2056269,0
+ETN.US,D,20040714,000000,21.6857,22.1953,21.5027,21.9829,2431355.5142244,0
+ETN.US,D,20040715,000000,21.9445,22.4089,21.911,21.9228,3286609.8651044,0
+ETN.US,D,20040716,000000,22.456,22.4678,21.8372,21.911,3106047.2238232,0
+ETN.US,D,20040719,000000,21.9287,22.1992,21.667,21.8973,3160728.5231528,0
+ETN.US,D,20040720,000000,21.8293,22.1137,21.7575,22.0497,2773970.7779972,0
+ETN.US,D,20040721,000000,22.2622,22.5259,21.9946,22.0694,3316235.0434475,0
+ETN.US,D,20040722,000000,22.0556,22.0596,21.6365,21.9917,4041618.3860525,0
+ETN.US,D,20040723,000000,22.0497,22.2465,21.7497,21.8422,3676217.807552,0
+ETN.US,D,20040726,000000,21.8422,22.1885,21.7871,21.8854,2449294.2737852,0
+ETN.US,D,20040727,000000,22.0556,22.4323,21.8973,22.4049,2716437.2484246,0
+ETN.US,D,20040728,000000,22.2622,22.5476,22.1766,22.456,2666886.1009254,0
+ETN.US,D,20040729,000000,22.4717,22.9165,22.4717,22.8171,3998901.0033156,0
+ETN.US,D,20040730,000000,22.821,22.821,22.5396,22.6991,1935515.7176465,0
+ETN.US,D,20040802,000000,22.6991,22.999,22.4717,22.9666,2513373.9055547,0
+ETN.US,D,20040803,000000,22.9716,23.1318,22.6941,22.8229,3258417.9172113,0
+ETN.US,D,20040804,000000,22.6488,22.8938,22.5003,22.8505,2534736.1545874,0
+ETN.US,D,20040805,000000,22.8072,22.8623,22.3744,22.456,4152694.7623987,0
+ETN.US,D,20040806,000000,22.1224,22.3114,21.2528,21.4063,5297591.7730313,0
+ETN.US,D,20040809,000000,21.4063,21.6099,21.3541,21.5057,2192686.0511906,0
+ETN.US,D,20040810,000000,21.541,22.2789,21.541,22.1628,4074375.3253999,0
+ETN.US,D,20040811,000000,22.0163,22.0163,21.5096,21.7113,3466890.9426732,0
+ETN.US,D,20040812,000000,21.5942,21.5981,21.1083,21.1711,3243603.8033266,0
+ETN.US,D,20040813,000000,21.1741,21.2618,20.7964,20.9469,2906404.3209987,0
+ETN.US,D,20040816,000000,20.9616,21.6444,20.9302,21.5922,2259050.7198761,0
+ETN.US,D,20040817,000000,21.6395,21.8923,21.6395,21.671,2342492.1769013,0
+ETN.US,D,20040818,000000,21.671,21.7497,21.5657,21.6543,2091301.7687026,0
+ETN.US,D,20040819,000000,21.6572,21.6572,21.0945,21.2381,3492803.9525033,0
+ETN.US,D,20040820,000000,21.2381,21.5176,21.1544,21.4309,1851779.4827272,0
+ETN.US,D,20040823,000000,21.4172,21.6178,21.2715,21.2942,1381288.5520789,0
+ETN.US,D,20040824,000000,21.1574,21.3109,20.8751,21.0325,5208453.9873242,0
+ETN.US,D,20040825,000000,21.0679,21.1948,20.7856,21.1417,2260189.172432,0
+ETN.US,D,20040826,000000,21.0521,21.2381,20.9616,21.1908,1685456.6466753,0
+ETN.US,D,20040827,000000,21.1908,21.3935,21.123,21.2685,2025792.9723851,0
+ETN.US,D,20040830,000000,21.2715,21.3453,21.2164,21.246,1592324.1122673,0
+ETN.US,D,20040831,000000,21.246,21.3089,21.0147,21.1908,1929248.1297356,0
+ETN.US,D,20040901,000000,21.2244,21.4398,21.1683,21.3109,1231476.3275153,0
+ETN.US,D,20040902,000000,21.3149,21.8293,21.2578,21.8106,2720430.98065,0
+ETN.US,D,20040903,000000,21.7359,22.1344,21.7359,22.036,2921494.9162184,0
+ETN.US,D,20040907,000000,22.1224,22.577,22.1224,22.456,2726693.4861834,0
+ETN.US,D,20040908,000000,22.2769,22.521,22.2347,22.2347,1553022.0871984,0
+ETN.US,D,20040909,000000,22.2376,22.4373,22.036,22.1461,2148258.9566688,0
+ETN.US,D,20040910,000000,22.1224,22.3498,22.0025,22.3341,1776313.292447,0
+ETN.US,D,20040913,000000,22.3311,22.3959,21.8303,21.9789,6072828.156358,0
+ETN.US,D,20040914,000000,21.8746,22.0163,21.5057,21.6258,3337879.8726681,0
+ETN.US,D,20040915,000000,21.5607,21.5755,21.1781,21.4398,2538719.7220579,0
+ETN.US,D,20040916,000000,21.4202,21.6621,21.3827,21.6178,1653275.0324587,0
+ETN.US,D,20040917,000000,21.7428,22.1224,21.7428,22.0084,2513660.5516447,0
+ETN.US,D,20040920,000000,21.9789,22.1087,21.8245,21.9513,1656976.0197412,0
+ETN.US,D,20040921,000000,22.0054,22.1392,21.8058,22.0241,1563276.2920062,0
+ETN.US,D,20040922,000000,21.9445,21.9445,21.4496,21.4624,2472080.6049884,0
+ETN.US,D,20040923,000000,21.3748,21.4172,20.994,21.123,2590842.552563,0
+ETN.US,D,20040924,000000,21.118,21.4172,21.0679,21.4172,4107127.1823699,0
+ETN.US,D,20040927,000000,21.3306,21.3493,21.123,21.1781,2466099.6631674,0
+ETN.US,D,20040928,000000,21.0679,21.4762,20.9883,21.4309,1564418.8104642,0
+ETN.US,D,20040929,000000,21.364,21.9346,21.3197,21.8422,2392335.0528681,0
+ETN.US,D,20040930,000000,21.8422,22.2769,21.7526,22.2652,3036273.2963228,0
+ETN.US,D,20041001,000000,22.1885,22.6734,22.1224,22.6183,3963868.1753317,0
+ETN.US,D,20041004,000000,22.8229,22.9666,22.7994,22.9302,3355819.6487044,0
+ETN.US,D,20041005,000000,22.9302,22.9843,22.8761,22.8761,3315946.3644066,0
+ETN.US,D,20041006,000000,22.8388,23.2323,22.7502,23.2323,2085889.0366842,0
+ETN.US,D,20041007,000000,23.1742,23.4457,22.8505,22.8505,2407148.1502774,0
+ETN.US,D,20041008,000000,22.7807,22.9773,22.6488,22.759,1581504.7470834,0
+ETN.US,D,20041011,000000,22.759,23.0768,22.759,23.0709,1771470.803182,0
+ETN.US,D,20041012,000000,22.9803,23.0384,22.7758,22.9773,1409205.0351125,0
+ETN.US,D,20041013,000000,23.0453,23.2145,22.5554,22.7345,3401674.8912987,0
+ETN.US,D,20041014,000000,21.7664,21.7664,20.8859,21.6965,10488395.679836,0
+ETN.US,D,20041015,000000,21.6965,22.1855,21.6965,22.0163,5099943.1951308,0
+ETN.US,D,20041018,000000,22.0192,22.1018,21.7526,21.8215,2493154.17498,0
+ETN.US,D,20041019,000000,22.0429,22.2189,21.7074,21.7615,2983584.2889661,0
+ETN.US,D,20041020,000000,21.7615,21.972,21.5864,21.7615,2569764.9166693,0
+ETN.US,D,20041021,000000,21.7615,21.7664,21.1741,21.488,6043778.3031459,0
+ETN.US,D,20041022,000000,21.5057,21.7261,21.4417,21.5774,4760743.289026,0
+ETN.US,D,20041025,000000,21.5755,21.9258,21.3561,21.6857,2605652.6005459,0
+ETN.US,D,20041026,000000,21.7004,22.1461,21.5057,22.1224,3137372.9656718,0
+ETN.US,D,20041027,000000,22.0664,22.6282,21.9789,22.5731,2619326.2289236,0
+ETN.US,D,20041028,000000,22.3311,22.4855,22.1224,22.3281,3674511.1451935,0
+ETN.US,D,20041029,000000,22.3645,22.4737,22.2976,22.456,2724126.885555,0
+ETN.US,D,20041101,000000,22.4373,22.4737,22.2701,22.4491,3286042.6717775,0
+ETN.US,D,20041102,000000,22.5082,22.8072,22.3448,22.4717,3513310.329168,0
+ETN.US,D,20041103,000000,22.7856,22.7994,22.4678,22.5583,2142851.3070279,0
+ETN.US,D,20041104,000000,22.4717,23.1073,22.4717,23.0709,3123706.4526224,0
+ETN.US,D,20041105,000000,23.2608,23.5244,23.1318,23.2145,2812703.5767882,0
+ETN.US,D,20041108,000000,23.2815,23.3493,23.2254,23.2608,1774598.4982844,0
+ETN.US,D,20041109,000000,23.2254,23.3326,22.999,23.1103,2304899.8636174,0
+ETN.US,D,20041110,000000,23.2077,23.4713,23.0768,23.3956,2257621.5553281,0
+ETN.US,D,20041111,000000,23.4713,23.7763,23.4546,23.7654,2113515.8242013,0
+ETN.US,D,20041112,000000,23.7005,23.8756,23.5126,23.8756,1896211.6596266,0
+ETN.US,D,20041115,000000,23.7891,23.8098,23.4713,23.5244,2054273.5993192,0
+ETN.US,D,20041116,000000,23.5244,23.5421,23.3021,23.3493,1309236.702991,0
+ETN.US,D,20041117,000000,23.4221,23.8442,23.4103,23.6287,3296863.0534368,0
+ETN.US,D,20041118,000000,23.5667,24.0064,23.5667,23.8619,2419954.7250567,0
+ETN.US,D,20041119,000000,24.0154,24.0154,23.6159,23.6405,2370970.7708843,0
+ETN.US,D,20041122,000000,23.7005,23.9436,23.4899,23.8058,1758084.8373697,0
+ETN.US,D,20041123,000000,23.8422,23.8442,23.4792,23.5383,2045733.1721983,0
+ETN.US,D,20041124,000000,23.5776,23.7389,23.5067,23.6828,2497994.631294,0
+ETN.US,D,20041126,000000,23.7349,23.8165,23.6818,23.7389,525461.92549448,0
+ETN.US,D,20041129,000000,23.8058,23.8127,23.3306,23.5293,1584063.2159079,0
+ETN.US,D,20041130,000000,23.5244,23.7616,23.5018,23.6671,2271861.3605573,0
+ETN.US,D,20041201,000000,23.8422,24.099,23.8127,24.096,2109245.6106408,0
+ETN.US,D,20041202,000000,24.096,24.5328,24.0872,24.2455,2488884.9778951,0
+ETN.US,D,20041203,000000,24.2455,24.3715,24.0154,24.0714,1855201.9557238,0
+ETN.US,D,20041206,000000,23.975,23.98,23.8165,23.9356,2187847.6278277,0
+ETN.US,D,20041207,000000,23.9356,24.1728,23.8058,23.8756,1745838.3405889,0
+ETN.US,D,20041208,000000,23.8756,23.9642,23.8058,23.9032,2070225.1492845,0
+ETN.US,D,20041209,000000,23.7714,24.0154,23.6198,23.975,1853204.5813733,0
+ETN.US,D,20041210,000000,23.9396,24.0655,23.8903,23.8903,1161420.8363023,0
+ETN.US,D,20041213,000000,23.98,24.0685,23.8058,24.0518,1145189.7555756,0
+ETN.US,D,20041214,000000,24.0872,24.1648,23.969,23.9858,2031489.301067,0
+ETN.US,D,20041215,000000,24.0154,24.5879,23.9819,24.5791,2317150.4263002,0
+ETN.US,D,20041216,000000,24.4914,24.6135,24.3183,24.4502,2766851.3836204,0
+ETN.US,D,20041217,000000,24.3862,24.5397,24.2602,24.464,2120917.7987662,0
+ETN.US,D,20041220,000000,24.5978,24.7561,24.4914,24.5524,1434261.1560992,0
+ETN.US,D,20041221,000000,24.5791,24.7836,24.4019,24.7375,1675489.0879574,0
+ETN.US,D,20041222,000000,24.7886,25.1281,24.7886,25.0365,1666087.7060912,0
+ETN.US,D,20041223,000000,25.1231,25.19,25.0267,25.0365,1096772.9947302,0
+ETN.US,D,20041227,000000,25.0631,25.1732,24.8112,24.9214,1090219.7772049,0
+ETN.US,D,20041228,000000,24.9293,25.4044,24.9293,25.4044,1385848.4611559,0
+ETN.US,D,20041229,000000,25.4006,25.4704,25.1496,25.3306,1461036.1371503,0
+ETN.US,D,20041230,000000,25.4557,25.4734,25.2264,25.3799,823649.07826995,0
+ETN.US,D,20041231,000000,25.4193,25.5038,25.3622,25.4083,755579.78017699,0
+ETN.US,D,20050103,000000,25.491,25.5225,24.9096,24.9746,1590616.4334333,0
+ETN.US,D,20050104,000000,24.8594,24.9696,24.1551,24.3006,3823753.1270038,0
+ETN.US,D,20050105,000000,24.2967,24.3341,23.9032,23.9474,3486827.0765844,0
+ETN.US,D,20050106,000000,23.9474,24.099,23.851,24.0154,3638056.2679901,0
+ETN.US,D,20050107,000000,23.9642,24.0341,23.5608,23.796,3285759.075114,0
+ETN.US,D,20050110,000000,23.8422,24.1394,23.8422,23.9573,2165067.3954774,0
+ETN.US,D,20050111,000000,23.9603,24.1217,23.8195,24.0232,1987344.7867332,0
+ETN.US,D,20050112,000000,24.0478,24.3675,23.9996,24.341,2517930.7652051,0
+ETN.US,D,20050113,000000,24.345,24.4383,24.1217,24.1394,2447016.3521978,0
+ETN.US,D,20050114,000000,24.2278,24.4718,24.099,24.3341,1542203.7384901,0
+ETN.US,D,20050118,000000,24.2455,24.2967,23.9474,24.2574,3722643.2928998,0
+ETN.US,D,20050119,000000,24.3862,24.4019,24.0872,24.1058,1436253.4480721,0
+ETN.US,D,20050120,000000,23.911,23.9474,23.3995,23.4831,3681919.2186114,0
+ETN.US,D,20050121,000000,23.5096,23.5215,22.8141,22.9636,7907522.7189415,0
+ETN.US,D,20050124,000000,23.1044,23.2608,22.6144,22.7502,7795879.1492683,0
+ETN.US,D,20050125,000000,22.999,23.368,22.999,23.2254,7151088.0828721,0
+ETN.US,D,20050126,000000,23.5608,23.6641,23.4507,23.5776,4399621.0558899,0
+ETN.US,D,20050127,000000,23.2972,23.6405,23.2648,23.6198,4485336.3686007,0
+ETN.US,D,20050128,000000,23.7005,23.7182,23.4644,23.5244,4426957.1314151,0
+ETN.US,D,20050131,000000,23.5943,23.8756,23.5776,23.8726,2613907.3980522,0
+ETN.US,D,20050201,000000,23.9474,23.9474,23.7005,23.8058,4851312.2722321,0
+ETN.US,D,20050202,000000,23.8058,23.8943,23.5914,23.8422,3767357.0335116,0
+ETN.US,D,20050203,000000,23.8245,23.8756,23.6868,23.8058,3552049.2268119,0
+ETN.US,D,20050204,000000,23.8756,24.1895,23.8422,24.0872,2385793.0165732,0
+ETN.US,D,20050207,000000,24.1217,24.3557,24.0478,24.2455,2981305.3509032,0
+ETN.US,D,20050208,000000,24.2278,24.4846,24.2278,24.3056,2161642.8895301,0
+ETN.US,D,20050209,000000,24.2789,24.2789,24.0872,24.1294,2895865.503052,0
+ETN.US,D,20050210,000000,24.1551,24.3832,24.1147,24.3528,1675203.4583429,0
+ETN.US,D,20050211,000000,24.4019,24.7482,24.2455,24.5849,2394897.5875945,0
+ETN.US,D,20050214,000000,24.6686,24.8379,24.4914,24.5328,2170755.5923555,0
+ETN.US,D,20050215,000000,24.525,24.639,24.4383,24.5357,1357364.7847953,0
+ETN.US,D,20050216,000000,24.5791,24.6026,24.3213,24.4089,1537076.636086,0
+ETN.US,D,20050217,000000,24.3862,24.456,24.0753,24.1058,3224242.9945464,0
+ETN.US,D,20050218,000000,24.1217,24.2602,24.0271,24.096,3390566.8470738,0
+ETN.US,D,20050222,000000,24.096,24.1531,23.7477,23.7527,3279204.8411131,0
+ETN.US,D,20050223,000000,23.8756,24.0793,23.6671,24.0026,1934657.8123275,0
+ETN.US,D,20050224,000000,24.0026,24.2908,23.8756,24.2574,1544481.6600775,0
+ETN.US,D,20050225,000000,24.1217,24.6657,24.1217,24.5918,3146771.2981116,0
+ETN.US,D,20050228,000000,24.4383,24.6686,24.3862,24.4914,2871086.8798757,0
+ETN.US,D,20050301,000000,24.4914,24.9696,24.4679,24.9401,2801024.2733343,0
+ETN.US,D,20050302,000000,24.9431,24.9431,24.5083,24.6095,5263136.3031294,0
+ETN.US,D,20050303,000000,24.6499,24.822,24.5594,24.7001,2423093.6013896,0
+ETN.US,D,20050304,000000,24.8594,24.9125,24.4914,24.6115,4199686.424598,0
+ETN.US,D,20050307,000000,24.5879,24.8289,24.4914,24.7001,2060825.800369,0
+ETN.US,D,20050308,000000,24.7434,24.9125,24.5043,24.521,1157149.6062663,0
+ETN.US,D,20050309,000000,24.521,24.5791,24.2712,24.3341,1277619.232675,0
+ETN.US,D,20050310,000000,24.4177,24.5043,24.1217,24.4423,1376732.708904,0
+ETN.US,D,20050311,000000,24.4383,24.5644,24.3253,24.4019,1241167.404898,0
+ETN.US,D,20050314,000000,24.456,24.6263,24.3124,24.525,1668082.0310151,0
+ETN.US,D,20050315,000000,24.525,24.6834,24.4089,24.4089,1897350.1121826,0
+ETN.US,D,20050316,000000,24.2967,24.3006,23.911,24.0823,2545562.6350997,0
+ETN.US,D,20050317,000000,24.2278,24.2278,23.9887,23.9996,1766052.9887861,0
+ETN.US,D,20050318,000000,23.9474,23.9819,23.6159,23.8756,4035075.333282,0
+ETN.US,D,20050321,000000,23.8245,24.0518,23.7477,23.8333,2120351.6219147,0
+ETN.US,D,20050322,000000,23.911,24.0478,23.5353,23.5707,1821876.8065738,0
+ETN.US,D,20050323,000000,23.5707,23.6602,23.4644,23.5914,2783368.0939616,0
+ETN.US,D,20050324,000000,23.615,23.7477,23.426,23.4546,2504833.4784338,0
+ETN.US,D,20050328,000000,23.4546,23.4575,22.5476,23.0424,7672841.9057556,0
+ETN.US,D,20050329,000000,23.0316,23.0935,22.5288,22.5288,4214494.4396297,0
+ETN.US,D,20050330,000000,22.6144,22.8938,22.6144,22.8229,2581160.6234596,0
+ETN.US,D,20050331,000000,22.9439,23.0384,22.8466,22.9636,3222816.8794249,0
+ETN.US,D,20050401,000000,23.1044,23.1781,22.7058,22.8358,3037697.3784932,0
+ETN.US,D,20050404,000000,22.8229,22.882,22.577,22.7088,2422238.7454971,0
+ETN.US,D,20050405,000000,22.6282,22.8072,22.6036,22.6537,2072501.0379209,0
+ETN.US,D,20050406,000000,22.8229,22.8505,22.6488,22.7305,3095226.8421638,0
+ETN.US,D,20050407,000000,22.7245,22.8416,22.6488,22.7876,3075862.9839571,0
+ETN.US,D,20050408,000000,22.8584,22.8584,22.4373,22.5003,2219740.5630032,0
+ETN.US,D,20050411,000000,22.4895,22.5396,22.1953,22.1992,3380027.0126515,0
+ETN.US,D,20050412,000000,22.1992,22.3448,21.8696,22.3163,5810521.5721305,0
+ETN.US,D,20050413,000000,22.2622,22.3872,22.0429,22.1411,3365225.0964727,0
+ETN.US,D,20050414,000000,21.5942,21.9759,20.2376,20.5081,13298539.771323,0
+ETN.US,D,20050415,000000,20.5081,20.5081,20.0093,20.208,8130521.1792472,0
+ETN.US,D,20050418,000000,20.208,20.5563,20.2061,20.5426,7052260.2362575,0
+ETN.US,D,20050419,000000,20.5426,20.8229,20.5386,20.7521,6218931.2618353,0
+ETN.US,D,20050420,000000,20.8889,21.0187,20.6961,20.7482,6077959.3246639,0
+ETN.US,D,20050421,000000,20.994,21.3827,20.8889,21.2972,4013718.1666269,0
+ETN.US,D,20050422,000000,21.2047,21.4496,20.9883,21.1781,4407592.2567329,0
+ETN.US,D,20050425,000000,21.2244,21.301,21.0591,21.1741,2688246.317007,0
+ETN.US,D,20050426,000000,21.1741,21.1741,20.7806,20.8328,3153039.902498,0
+ETN.US,D,20050427,000000,20.7167,20.7383,20.3989,20.7,3139370.3400222,0
+ETN.US,D,20050428,000000,20.5937,20.7884,20.5593,20.5839,3371480.4866776,0
+ETN.US,D,20050429,000000,20.6784,20.702,20.3871,20.5937,2960797.957763,0
+ETN.US,D,20050502,000000,20.6301,20.8023,20.6261,20.7,2919787.2373845,0
+ETN.US,D,20050503,000000,20.7,20.8052,20.6331,20.702,4532338.195555,0
+ETN.US,D,20050504,000000,20.1903,21.0758,20.1903,21.003,3260413.2586108,0
+ETN.US,D,20050505,000000,20.6468,20.8052,20.5475,20.6921,5056941.199255,0
+ETN.US,D,20050506,000000,20.7679,21.0147,20.7521,20.8732,2211771.3951114,0
+ETN.US,D,20050509,000000,21.0679,21.1417,20.9351,21.0797,2501413.0383883,0
+ETN.US,D,20050510,000000,21.0325,21.0354,20.635,20.7,2021236.1127347,0
+ETN.US,D,20050511,000000,20.7,20.8652,20.5032,20.8023,1982508.3963214,0
+ETN.US,D,20050512,000000,21.2194,21.2194,20.3822,20.4343,2311732.6119043,0
+ETN.US,D,20050513,000000,20.3822,20.455,20.1127,20.2591,3252153.3787269,0
+ETN.US,D,20050516,000000,20.2778,20.5121,20.1903,20.459,2335378.8813774,0
+ETN.US,D,20050517,000000,20.3822,20.6784,20.2494,20.6468,1422299.2724573,0
+ETN.US,D,20050518,000000,20.7,21.2244,20.7,21.1574,3184083.0641586,0
+ETN.US,D,20050519,000000,21.1574,21.2795,20.9173,20.994,3002952.2130747,0
+ETN.US,D,20050520,000000,21.0521,21.0551,20.7,20.8435,4016273.5860248,0
+ETN.US,D,20050523,000000,21.4172,21.6444,21.2972,21.4624,4640562.3416583,0
+ETN.US,D,20050524,000000,21.4359,21.4359,21.1367,21.3089,1871146.3903605,0
+ETN.US,D,20050525,000000,21.2942,21.2942,20.9773,21.0866,1553876.9430909,0
+ETN.US,D,20050526,000000,21.2047,21.4811,21.2047,21.3748,2895296.2767739,0
+ETN.US,D,20050527,000000,21.3424,21.4034,21.2618,21.2942,1363344.7101407,0
+ETN.US,D,20050531,000000,21.2244,21.2421,20.9459,21.0147,3939379.2476721,0
+ETN.US,D,20050601,000000,21.0482,21.3089,20.9095,21.1013,2225723.5377752,0
+ETN.US,D,20050602,000000,21.1367,21.2795,21.0482,21.2528,6134061.6567376,0
+ETN.US,D,20050603,000000,21.1908,21.3424,20.8682,20.8859,2979597.6720691,0
+ETN.US,D,20050606,000000,20.9616,21.007,20.8181,20.878,2034627.1609245,0
+ETN.US,D,20050607,000000,20.9783,21.2862,20.8809,21.0758,2384643.3827867,0
+ETN.US,D,20050608,000000,21.1741,21.4172,21.0797,21.0915,2431355.5142244,0
+ETN.US,D,20050609,000000,21.1367,21.1614,20.7383,20.8829,2578593.0063557,0
+ETN.US,D,20050610,000000,20.8859,21.0836,20.7679,20.9538,2136585.7520679,0
+ETN.US,D,20050613,000000,20.938,21.2618,20.8809,21.0797,1764062.7297641,0
+ETN.US,D,20050614,000000,21.0679,21.2872,21.0147,21.2272,1926394.8830171,0
+ETN.US,D,20050615,000000,21.2578,21.2795,20.9223,21.2795,2245381.1574003,0
+ETN.US,D,20050616,000000,21.2685,21.6228,21.2047,21.5657,3223672.7517929,0
+ETN.US,D,20050617,000000,21.7497,21.8028,21.5381,21.5381,3854219.9470578,0
+ETN.US,D,20050620,000000,21.541,21.6857,21.3827,21.3995,1893648.1084247,0
+ETN.US,D,20050621,000000,21.4112,21.7378,21.4112,21.5894,2017528.0101237,0
+ETN.US,D,20050622,000000,21.4624,21.6228,21.3748,21.4359,2145982.0515567,0
+ETN.US,D,20050623,000000,21.5057,21.5057,20.9095,20.9302,2959374.8920679,0
+ETN.US,D,20050624,000000,20.8564,20.8682,20.4894,20.6203,3820901.9132363,0
+ETN.US,D,20050627,000000,20.451,20.7167,20.451,20.7088,1994184.6503486,0
+ETN.US,D,20050628,000000,20.8751,21.2421,20.8052,21.2115,2130320.197108,0
+ETN.US,D,20050629,000000,21.2618,21.2647,21.0836,21.1948,1414327.055139,0
+ETN.US,D,20050630,000000,21.1801,21.2872,20.9322,21.0325,3586228.2153789,0
+ETN.US,D,20050701,000000,21.0147,21.184,20.9783,21.1112,3144780.0226141,0
+ETN.US,D,20050705,000000,21.1141,21.301,20.9095,21.2942,2725834.564389,0
+ETN.US,D,20050706,000000,21.2647,21.5136,21.1112,21.1112,2881909.2944861,0
+ETN.US,D,20050707,000000,20.8229,21.2942,20.5249,21.2755,2226581.4430941,0
+ETN.US,D,20050708,000000,21.2715,21.7723,21.2647,21.7113,2300911.2137695,0
+ETN.US,D,20050711,000000,21.8372,21.9228,21.667,21.8275,2430782.2220445,0
+ETN.US,D,20050712,000000,21.8293,21.8509,21.5253,21.6897,1506030.4249991,0
+ETN.US,D,20050713,000000,21.6444,21.8293,21.6444,21.8245,1427141.7617222,0
+ETN.US,D,20050714,000000,21.8539,21.9986,21.7497,21.8462,2076778.3668099,0
+ETN.US,D,20050715,000000,21.8462,21.9385,21.7575,21.7841,2204935.5973979,0
+ETN.US,D,20050718,000000,22.8229,23.5608,22.3114,23.0857,8924553.210978,0
+ETN.US,D,20050719,000000,23.0857,23.1683,22.8289,23.0728,3627804.0961332,0
+ETN.US,D,20050720,000000,22.9843,23.4684,22.8761,23.3415,3319364.771501,0
+ETN.US,D,20050721,000000,23.3169,23.4359,23.1171,23.2815,2453568.5532476,0
+ETN.US,D,20050722,000000,23.3493,23.558,23.1781,23.2873,2315157.1178516,0
+ETN.US,D,20050725,000000,23.5244,23.6365,23.2461,23.2873,2029210.3630041,0
+ETN.US,D,20050726,000000,23.2815,23.2972,23.1151,23.1781,1463596.6389257,0
+ETN.US,D,20050727,000000,23.1781,23.2648,22.9746,23.1427,1413469.1498199,0
+ETN.US,D,20050728,000000,23.1742,23.3089,23.0709,23.1427,2065667.2731586,0
+ETN.US,D,20050729,000000,23.1211,23.1427,22.9332,22.9401,2052285.3732482,0
+ETN.US,D,20050801,000000,22.9439,23.2254,22.9439,23.2126,1973105.9979795,0
+ETN.US,D,20050802,000000,23.2725,23.3523,23.1919,23.3326,1779726.6171639,0
+ETN.US,D,20050803,000000,23.3169,23.5914,23.2461,23.546,3018612.0345725,0
+ETN.US,D,20050804,000000,23.4221,23.6523,23.2942,23.3228,2464674.5645215,0
+ETN.US,D,20050805,000000,23.2815,23.2815,22.9243,22.9746,1503754.5363626,0
+ETN.US,D,20050808,000000,22.999,23.2293,22.999,23.1358,1061173.9898948,0
+ETN.US,D,20050809,000000,23.1683,23.3729,23.1171,23.3493,1366474.4381942,0
+ETN.US,D,20050810,000000,23.4546,23.8245,23.3729,23.4359,2353034.0442746,0
+ETN.US,D,20050811,000000,23.4025,23.7182,23.3365,23.7182,1885104.6318774,0
+ETN.US,D,20050812,000000,23.5608,23.6365,23.2047,23.3021,1289295.4867024,0
+ETN.US,D,20050815,000000,23.2815,23.5067,23.1565,23.4172,948958.14451704,0
+ETN.US,D,20050816,000000,23.3306,23.3326,22.7758,22.7945,2239967.4089064,0
+ETN.US,D,20050817,000000,22.7915,23.0267,22.6488,22.9401,1235184.4301262,0
+ETN.US,D,20050818,000000,22.7699,22.7699,22.4816,22.6488,1870581.2299844,0
+ETN.US,D,20050819,000000,22.8761,22.9243,22.6647,22.8535,1166554.0375591,0
+ETN.US,D,20050822,000000,22.9272,23.0896,22.6144,22.7758,923323.64897295,0
+ETN.US,D,20050823,000000,22.8663,22.8899,22.6597,22.7365,1060606.7965677,0
+ETN.US,D,20050824,000000,22.7403,23.01,22.5111,22.5436,1182492.3733431,0
+ETN.US,D,20050825,000000,22.5554,22.7876,22.4737,22.577,1717923.8905063,0
+ETN.US,D,20050826,000000,22.6824,22.6824,22.338,22.5898,1214393.4403225,0
+ETN.US,D,20050829,000000,22.5003,22.6262,22.3763,22.5327,1562422.4525892,0
+ETN.US,D,20050830,000000,22.4895,22.5082,22.0596,22.2062,1875705.2829619,0
+ETN.US,D,20050831,000000,22.1224,22.4453,21.9789,22.4453,2351042.7687772,0
+ETN.US,D,20050901,000000,22.4206,22.6036,22.3419,22.4855,1865450.0616786,0
+ETN.US,D,20050902,000000,22.5082,22.5898,22.3792,22.4118,1346825.9668485,0
+ETN.US,D,20050906,000000,22.4717,22.7403,22.4717,22.7345,1273065.4224511,0
+ETN.US,D,20050907,000000,22.7345,23.007,22.6488,22.9951,1970829.0928675,0
+ETN.US,D,20050908,000000,22.4717,22.8289,22.456,22.6006,2115505.0667478,0
+ETN.US,D,20050909,000000,22.6036,22.8732,22.517,22.8171,1678340.301725,0
+ETN.US,D,20050912,000000,22.821,23.3041,22.7345,23.1781,2198953.6391015,0
+ETN.US,D,20050913,000000,23.182,23.185,22.9596,22.999,2094716.1098951,0
+ETN.US,D,20050914,000000,22.9746,23.0227,22.6824,22.7738,1873997.6041279,0
+ETN.US,D,20050915,000000,22.7758,22.8229,22.5396,22.6105,1941208.9969019,0
+ETN.US,D,20050916,000000,22.7699,22.8122,22.4118,22.4934,2772543.6464003,0
+ETN.US,D,20050919,000000,22.517,22.5476,22.2347,22.3055,1461602.3140017,0
+ETN.US,D,20050920,000000,22.3606,22.4934,21.9415,21.9474,1430562.2017678,0
+ETN.US,D,20050921,000000,21.8746,22.1087,21.5981,21.9946,2063103.7219565,0
+ETN.US,D,20050922,000000,22.0694,22.338,21.911,22.1264,1756654.6563463,0
+ETN.US,D,20050923,000000,22.1264,22.1264,21.8579,21.9051,2139142.1879414,0
+ETN.US,D,20050926,000000,22.1737,22.1737,21.8352,21.9789,2389481.8061496,0
+ETN.US,D,20050927,000000,21.9445,21.9986,21.6051,21.667,1881401.6116439,0
+ETN.US,D,20050928,000000,21.7191,21.7978,21.488,21.6228,2022665.2772826,0
+ETN.US,D,20050929,000000,21.5814,21.7378,21.4546,21.7004,1633334.8326456,0
+ETN.US,D,20050930,000000,21.6621,22.3606,21.6621,22.3114,2373254.7913249,0
+ETN.US,D,20051003,000000,22.2937,22.5583,22.1137,22.1244,2300624.5676795,0
+ETN.US,D,20051004,000000,22.2622,22.3763,21.8372,21.8372,1882822.6443879,0
+ETN.US,D,20051005,000000,21.8372,21.9189,21.4202,21.4202,1574382.3032801,0
+ETN.US,D,20051006,000000,21.5253,21.732,21.2489,21.4279,2331383.116201,0
+ETN.US,D,20051007,000000,21.5176,21.7615,21.301,21.6276,3130827.8799503,0
+ETN.US,D,20051010,000000,21.5707,21.5707,21.1308,21.2047,1978229.0344814,0
+ETN.US,D,20051011,000000,21.2047,21.2795,20.9351,20.9823,1952319.0740778,0
+ETN.US,D,20051012,000000,21.0521,21.1417,20.6961,20.8564,2442176.9123593,0
+ETN.US,D,20051013,000000,20.7856,20.9302,20.7167,20.8229,1708521.4921645,0
+ETN.US,D,20051014,000000,20.8416,21.0187,20.4894,21.0147,1760645.3391451,0
+ETN.US,D,20051017,000000,20.9783,21.2007,20.7521,21.0404,3112313.7952586,0
+ETN.US,D,20051018,000000,21.127,21.2381,20.702,20.8023,2511948.8069087,0
+ETN.US,D,20051019,000000,20.7856,21.1711,20.58,21.1574,2490023.4304511,0
+ETN.US,D,20051020,000000,21.1574,21.2027,20.5199,20.6832,3245600.1612016,0
+ETN.US,D,20051021,000000,20.6832,20.6832,20.0782,20.2414,3257844.6250314,0
+ETN.US,D,20051024,000000,20.2591,20.6754,20.2591,20.6242,3709542.956702,0
+ETN.US,D,20051025,000000,20.6134,20.7058,20.3901,20.4894,2120062.9428737,0
+ETN.US,D,20051026,000000,20.4343,20.574,20.3104,20.3339,2370117.9479429,0
+ETN.US,D,20051027,000000,20.3339,20.3339,19.8893,19.9021,1568119.7977466,0
+ETN.US,D,20051028,000000,19.9789,20.3635,19.9612,20.3045,2087310.0694281,0
+ETN.US,D,20051031,000000,20.3526,20.7679,20.3085,20.6577,2010413.6981243,0
+ETN.US,D,20051101,000000,20.6577,20.8131,20.5317,20.7315,2001016.38216,0
+ETN.US,D,20051102,000000,20.7521,21.364,20.7344,21.2244,2438469.8262238,0
+ETN.US,D,20051103,000000,21.3808,21.3808,20.8652,21.0108,3287753.4000379,0
+ETN.US,D,20051104,000000,21.0521,21.2528,20.758,20.8564,1768616.539988,0
+ETN.US,D,20051107,000000,20.994,21.1083,20.878,21.1043,1600016.7988241,0
+ETN.US,D,20051108,000000,21.0325,21.1141,20.8889,21.1013,1435400.6251306,0
+ETN.US,D,20051109,000000,21.1574,21.3493,21.0679,21.3197,2153102.4624092,0
+ETN.US,D,20051110,000000,21.2685,21.4112,21.003,21.4112,2241960.7173548,0
+ETN.US,D,20051111,000000,21.4172,21.9385,21.3354,21.9002,3052507.426476,0
+ETN.US,D,20051114,000000,21.9002,21.9002,21.6119,21.667,1748114.2292254,0
+ETN.US,D,20051115,000000,21.7044,21.8806,21.6827,21.7467,1449355.817221,0
+ETN.US,D,20051116,000000,21.7615,21.9415,21.6759,21.7428,1875130.9743065,0
+ETN.US,D,20051117,000000,21.7359,22.2544,21.6965,22.2544,1947764.2473783,0
+ETN.US,D,20051118,000000,22.456,22.456,22.1766,22.2751,2011268.5540169,0
+ETN.US,D,20051121,000000,22.2731,22.2937,22.0389,22.2622,1527106.0279417,0
+ETN.US,D,20051122,000000,22.2278,22.3163,21.8372,22.3163,2154524.5116286,0
+ETN.US,D,20051123,000000,22.3163,22.5327,22.1392,22.4934,963199.98269733,0
+ETN.US,D,20051125,000000,22.5396,22.5396,22.2976,22.3744,336065.09567389,0
+ETN.US,D,20051128,000000,22.3311,22.4009,22.1992,22.1992,1168539.2142038,0
+ETN.US,D,20051129,000000,22.2622,22.5583,22.2622,22.4089,1119842.922597,0
+ETN.US,D,20051130,000000,22.4717,22.5731,22.3645,22.3744,1552170.2807324,0
+ETN.US,D,20051201,000000,22.5082,22.8692,22.4895,22.8171,1923554.8504801,0
+ETN.US,D,20051202,000000,22.7876,22.7876,22.5141,22.517,1469578.5972222,0
+ETN.US,D,20051205,000000,22.517,22.6714,22.4009,22.6488,1496349.5123712,0
+ETN.US,D,20051206,000000,22.6488,22.8584,22.4717,22.6991,1451350.1421449,0
+ETN.US,D,20051207,000000,22.6144,22.7168,22.3311,22.4049,1784854.7360433,0
+ETN.US,D,20051208,000000,22.4206,22.6498,22.3203,22.5691,1768908.2684555,0
+ETN.US,D,20051209,000000,22.6824,22.9272,22.4717,22.8279,1559003.0290193,0
+ETN.US,D,20051212,000000,22.8663,23.1742,22.8663,23.067,2120628.1032498,0
+ETN.US,D,20051213,000000,23.0227,23.2695,22.9204,23.1939,2016109.0103308,0
+ETN.US,D,20051214,000000,23.1968,23.5804,23.1968,23.429,2299775.8106399,0
+ETN.US,D,20051215,000000,23.3493,23.546,23.3169,23.5244,2582581.6562036,0
+ETN.US,D,20051216,000000,23.6868,23.7527,23.5707,23.6159,2943995.6178071,0
+ETN.US,D,20051219,000000,23.7714,23.8058,23.4359,23.4871,2158795.7416647,0
+ETN.US,D,20051220,000000,23.4713,23.7576,23.4359,23.6671,1992755.4858007,0
+ETN.US,D,20051221,000000,23.8422,23.8422,23.5737,23.6671,2138291.3979509,0
+ETN.US,D,20051222,000000,23.7005,23.7841,23.558,23.6828,1154591.1374419,0
+ETN.US,D,20051223,000000,23.7389,23.8726,23.7065,23.8127,734789.8068488,0
+ETN.US,D,20051227,000000,23.8127,23.8619,23.4507,23.4507,1202715.1533443,0
+ETN.US,D,20051228,000000,23.5943,23.7271,23.4939,23.615,1223222.5464844,0
+ETN.US,D,20051229,000000,23.6917,23.8304,23.6365,23.7035,835892.52562427,0
+ETN.US,D,20051230,000000,23.6671,23.6671,23.4605,23.558,946108.9637006,0
+ETN.US,D,20060103,000000,23.6287,23.7242,23.0453,23.6061,3561161.9296372,0
+ETN.US,D,20060104,000000,23.5776,23.6287,23.4713,23.5067,3661409.7925202,0
+ETN.US,D,20060105,000000,23.4871,23.6188,23.3169,23.3729,2140287.7558258,0
+ETN.US,D,20060106,000000,23.4899,23.8422,23.4899,23.7222,4289113.9058217,0
+ETN.US,D,20060109,000000,23.8245,23.9642,23.7477,23.851,2928617.3600219,0
+ETN.US,D,20060110,000000,23.8245,23.8442,23.5608,23.615,2814124.6095321,0
+ETN.US,D,20060111,000000,23.615,23.8018,23.4684,23.7182,2220599.4847977,0
+ETN.US,D,20060112,000000,23.3857,23.5383,23.0797,23.0896,2564068.5879874,0
+ETN.US,D,20060113,000000,23.0709,23.0768,22.759,22.8388,2692801.1437065,0
+ETN.US,D,20060117,000000,22.7502,22.7876,22.5731,22.64,1804506.2568155,0
+ETN.US,D,20060118,000000,22.4717,23.0157,22.4206,22.8997,2446730.7225831,0
+ETN.US,D,20060119,000000,22.9401,23.3523,22.886,23.2077,2981305.3509032,0
+ETN.US,D,20060120,000000,23.3857,23.3857,22.7542,22.7807,2346194.1806593,0
+ETN.US,D,20060123,000000,22.2937,23.2293,21.9002,23.1014,6296966.0856951,0
+ETN.US,D,20060124,000000,23.2648,23.4831,23.1358,23.2538,2390907.9212711,0
+ETN.US,D,20060125,000000,23.3493,23.3493,22.882,23.0129,2753179.7881935,0
+ETN.US,D,20060126,000000,23.3041,23.3041,22.8732,23.007,2494294.660487,0
+ETN.US,D,20060127,000000,23.003,23.5126,22.8732,23.4713,2077345.5601369,0
+ETN.US,D,20060130,000000,23.4398,23.5421,23.3169,23.3228,1359925.2865708,0
+ETN.US,D,20060131,000000,23.3247,23.3995,23.0709,23.2461,1921845.1386952,0
+ETN.US,D,20060201,000000,23.2608,23.424,23.1604,23.3365,2223729.2128512,0
+ETN.US,D,20060202,000000,23.2145,23.424,23.0896,23.2873,3668532.2363236,0
+ETN.US,D,20060203,000000,23.2912,23.558,23.1565,23.368,2139428.8340315,0
+ETN.US,D,20060206,000000,23.4546,23.5186,23.2854,23.3995,1673211.16637,0
+ETN.US,D,20060207,000000,23.3995,23.558,23.2815,23.3453,1968834.7679435,0
+ETN.US,D,20060208,000000,23.429,23.5244,23.2972,23.424,1637609.112108,0
+ETN.US,D,20060209,000000,23.424,23.6405,23.2648,23.3041,1781999.4563739,0
+ETN.US,D,20060210,000000,23.3306,23.5244,23.1604,23.4899,1470999.6299661,0
+ETN.US,D,20060213,000000,23.4939,23.4939,23.2174,23.4025,977152.12536112,0
+ETN.US,D,20060214,000000,23.4899,24.2918,23.3857,24.2602,3226804.5127974,0
+ETN.US,D,20060215,000000,24.1551,24.2455,23.9396,24.0753,2986435.5027335,0
+ETN.US,D,20060216,000000,24.0341,24.2544,23.9996,24.2358,1596313.7785907,0
+ETN.US,D,20060217,000000,24.3154,24.4177,24.16,24.3528,1761500.1950377,0
+ETN.US,D,20060221,000000,24.3478,24.3528,23.8382,23.9819,2259050.7198761,0
+ETN.US,D,20060222,000000,24.2278,24.5821,24.1648,24.5289,2020096.6437032,0
+ETN.US,D,20060223,000000,24.5663,24.881,24.3862,24.7001,2890166.1249435,0
+ETN.US,D,20060224,000000,24.6834,24.9509,24.5918,24.8556,2422525.391587,0
+ETN.US,D,20060227,000000,24.7001,24.9254,24.7001,24.7434,2584578.0140786,0
+ETN.US,D,20060228,000000,24.4226,24.7001,24.4226,24.464,2629861.9974439,0
+ETN.US,D,20060301,000000,24.5524,24.9293,24.5083,24.9293,1818455.3500528,0
+ETN.US,D,20060302,000000,24.8408,24.8456,24.5821,24.7375,1643873.6505925,0
+ETN.US,D,20060303,000000,24.6686,24.9293,24.5594,24.6892,1461602.3140017,0
+ETN.US,D,20060306,000000,24.6302,24.6892,24.3183,24.3528,1639036.243705,0
+ETN.US,D,20060307,000000,24.3341,24.5289,24.1855,24.3715,1544761.1908389,0
+ETN.US,D,20060308,000000,24.2967,24.3675,23.792,24.2455,2127752.5800041,0
+ETN.US,D,20060309,000000,24.2278,24.2358,23.9543,23.9642,1376732.708904,0
+ETN.US,D,20060310,000000,23.8865,24.4059,23.8865,24.3341,1839820.6485119,0
+ETN.US,D,20060313,000000,24.2967,24.3291,24.0389,24.1394,1281893.5121375,0
+ETN.US,D,20060314,000000,24.1394,24.9657,24.099,24.8112,2837480.1670133,0
+ETN.US,D,20060315,000000,24.8958,25.2451,24.7886,25.1989,3177818.525674,0
+ETN.US,D,20060316,000000,25.2018,25.3799,25.0974,25.1939,1666940.5290326,0
+ETN.US,D,20060317,000000,25.3867,25.4231,25.2529,25.2569,2584291.3679886,0
+ETN.US,D,20060320,000000,25.1939,25.2775,25.0739,25.1732,1155439.8944814,0
+ETN.US,D,20060321,000000,25.0247,25.2244,24.8259,24.9342,1883963.1298948,0
+ETN.US,D,20060322,000000,24.4344,25.2372,24.4344,25.2214,1425434.0828882,0
+ETN.US,D,20060323,000000,25.1575,25.1575,24.7305,24.9696,2002444.5302324,0
+ETN.US,D,20060324,000000,24.9125,25.0877,24.7482,24.9096,2210915.5227433,0
+ETN.US,D,20060327,000000,24.764,25.1114,24.7001,25.0217,1732736.9879155,0
+ETN.US,D,20060328,000000,25.0217,25.3012,24.9254,25.004,1446222.0232656,0
+ETN.US,D,20060329,000000,24.9254,25.2825,24.822,25.2294,1977948.4872443,0
+ETN.US,D,20060330,000000,25.2018,25.734,25.1575,25.734,3785585.4885888,0
+ETN.US,D,20060331,000000,25.6347,25.853,25.491,25.6228,2879628.3234721,0
+ETN.US,D,20060403,000000,25.9466,26.2407,25.8295,25.9012,4029094.3914612,0
+ETN.US,D,20060404,000000,25.8275,26.0931,25.6002,26.0538,2623306.7469676,0
+ETN.US,D,20060405,000000,26.0538,26.1944,25.7881,26.1187,2280122.2569168,0
+ETN.US,D,20060406,000000,25.9406,26.0921,25.2845,25.612,3715241.3183349,0
+ETN.US,D,20060407,000000,25.8629,26.103,25.8275,25.8462,2334235.3464439,0
+ETN.US,D,20060410,000000,25.9653,26.2063,25.858,26.1502,1570965.9291366,0
+ETN.US,D,20060411,000000,26.2642,26.3233,25.7842,25.9466,2271861.3605573,0
+ETN.US,D,20060412,000000,26.0695,26.2495,25.9603,26.0478,2113798.4043893,0
+ETN.US,D,20060413,000000,26.0695,26.3351,25.9308,26.1994,1701407.1801651,0
+ETN.US,D,20060417,000000,26.6145,27.073,25.9947,26.6834,6133488.3645577,0
+ETN.US,D,20060418,000000,27.0021,27.8276,26.9323,27.3199,4563949.5670179,0
+ETN.US,D,20060419,000000,27.2491,27.4163,27.1635,27.2539,2787068.0647686,0
+ETN.US,D,20060420,000000,27.2658,27.4626,27.0435,27.2826,2247083.7538568,0
+ETN.US,D,20060421,000000,27.3524,27.3524,27.0021,27.0897,2073928.169518,0
+ETN.US,D,20060424,000000,27.0897,27.0966,26.7887,26.9166,1985066.8651458,0
+ETN.US,D,20060425,000000,26.9657,27.0473,26.7503,26.8811,3267530.6200367,0
+ETN.US,D,20060426,000000,27.0178,27.2146,26.9146,27.0966,2830929.9989144,0
+ETN.US,D,20060427,000000,27.0966,27.1861,26.7404,26.8998,3065324.1660103,0
+ETN.US,D,20060428,000000,26.9372,27.1153,26.7768,26.9146,2719571.0423801,0
+ETN.US,D,20060501,000000,26.9962,27.2205,26.948,27.0218,2756881.7919515,0
+ETN.US,D,20060502,000000,27.1064,27.2028,26.8959,27.1605,1672354.2775265,0
+ETN.US,D,20060503,000000,27.1742,27.4557,27.1635,27.1812,1755802.8498802,0
+ETN.US,D,20060504,000000,27.2068,27.4458,27.1665,27.3278,1874279.1678404,0
+ETN.US,D,20060505,000000,27.4911,27.5825,27.3405,27.4261,3273225.9322432,0
+ETN.US,D,20060508,000000,27.2294,27.4557,27.2176,27.3317,2049434.1594808,0
+ETN.US,D,20060509,000000,27.2491,27.5019,27.2294,27.3524,1694858.0285417,0
+ETN.US,D,20060510,000000,27.3524,27.6357,27.3022,27.4487,1755518.2367413,0
+ETN.US,D,20060511,000000,27.4911,28.0824,27.4487,27.6986,3379455.7534225,0
+ETN.US,D,20060512,000000,27.6986,27.7025,26.8733,26.9037,2291518.9801826,0
+ETN.US,D,20060515,000000,26.9077,27.0139,26.7051,26.9874,1967695.298912,0
+ETN.US,D,20060516,000000,27.2107,27.5757,27.1231,27.4026,2722425.305574,0
+ETN.US,D,20060517,000000,27.3337,27.3376,26.6578,26.7837,3837420.6565285,0
+ETN.US,D,20060518,000000,26.7965,27.0759,26.4836,26.5604,4858150.1028964,0
+ETN.US,D,20060519,000000,26.7719,27.0799,26.4325,26.5968,4186302.4917367,0
+ETN.US,D,20060522,000000,26.5968,26.5968,25.6474,26.0017,4093453.5539922,0
+ETN.US,D,20060523,000000,26.5614,26.5614,25.9466,25.9553,3236487.4583761,0
+ETN.US,D,20060524,000000,25.9042,25.9907,25.2962,25.6386,4948142.7444962,0
+ETN.US,D,20060525,000000,25.858,26.0695,25.7172,26.0223,2232278.7882515,0
+ETN.US,D,20060526,000000,26.2288,26.4689,26.0843,26.2809,2183285.6857997,0
+ETN.US,D,20060530,000000,26.1423,26.1462,25.6022,25.6544,2558946.567961,0
+ETN.US,D,20060531,000000,25.7537,26.0291,25.6042,25.8235,2581160.6234596,0
+ETN.US,D,20060601,000000,25.9239,26.1895,25.7507,26.1531,3421896.6548244,0
+ETN.US,D,20060602,000000,26.2091,26.3636,25.8492,26.1748,2152817.8492701,0
+ETN.US,D,20060605,000000,26.0882,26.1305,25.4193,25.55,2216045.6745738,0
+ETN.US,D,20060606,000000,25.6347,25.7095,25.0562,25.2451,3128544.8759854,0
+ETN.US,D,20060607,000000,25.3051,25.3867,24.9509,24.9766,4133329.8877165,0
+ETN.US,D,20060608,000000,24.9766,25.0562,24.2544,24.764,4722583.782415,0
+ETN.US,D,20060609,000000,24.7798,25.0739,24.7798,24.8594,3066749.2646563,0
+ETN.US,D,20060612,000000,24.8643,25.5687,24.4914,24.5083,2148258.9566688,0
+ETN.US,D,20060613,000000,24.2672,24.8289,24.2554,24.525,3383732.065836,0
+ETN.US,D,20060614,000000,24.5791,24.89,24.4954,24.8408,2570047.4968573,0
+ETN.US,D,20060615,000000,24.9657,25.5254,24.8594,25.4557,2190128.5988416,0
+ETN.US,D,20060616,000000,25.2628,25.5146,25.1841,25.435,2305471.1228464,0
+ETN.US,D,20060619,000000,25.5254,25.6592,25.131,25.2264,1602864.9631652,0
+ETN.US,D,20060620,000000,25.1772,25.5717,25.0611,25.438,2198095.7337825,0
+ETN.US,D,20060621,000000,25.4881,26.0843,25.4418,26.0017,2332812.2807489,0
+ETN.US,D,20060622,000000,25.9131,25.916,25.432,25.5963,2010413.6981243,0
+ETN.US,D,20060623,000000,25.5038,25.8492,25.2825,25.5225,1878838.0604419,0
+ETN.US,D,20060626,000000,25.4989,25.7134,25.4881,25.6297,1192749.6275774,0
+ETN.US,D,20060627,000000,25.5441,25.8836,25.5441,25.6918,3055639.1874804,0
+ETN.US,D,20060628,000000,25.6878,25.8629,25.4999,25.7065,1885104.6318774,0
+ETN.US,D,20060629,000000,25.7065,26.4414,25.7065,26.3942,2554955.8851621,0
+ETN.US,D,20060630,000000,26.6145,26.6145,26.2063,26.4758,2208354.0044924,0
+ETN.US,D,20060703,000000,26.526,26.5437,26.2111,26.2849,1225210.7725553,0
+ETN.US,D,20060705,000000,26.0931,26.1561,25.7714,26.1227,2201234.6101155,0
+ETN.US,D,20060706,000000,26.2091,26.4109,25.858,25.9466,1862316.2677232,0
+ETN.US,D,20060707,000000,25.9436,25.9977,25.3936,25.438,2581448.2860251,0
+ETN.US,D,20060710,000000,25.5363,25.6661,25.3799,25.6406,2048861.8837762,0
+ETN.US,D,20060711,000000,25.5363,25.552,25.0877,25.4006,2395187.283111,0
+ETN.US,D,20060712,000000,25.4231,25.4989,24.9214,24.9401,2661187.7392925,0
+ETN.US,D,20060713,000000,24.7728,24.7985,24.2318,24.3006,4775561.4688127,0
+ETN.US,D,20060714,000000,24.4147,24.4305,23.6917,23.8943,4354622.7021392,0
+ETN.US,D,20060717,000000,23.615,23.7841,22.2937,22.8416,8909171.9037663,0
+ETN.US,D,20060718,000000,22.8692,23.3552,22.8505,23.2912,5590659.9552068,0
+ETN.US,D,20060719,000000,23.3631,23.6484,23.3602,23.4437,4063838.5404041,0
+ETN.US,D,20060720,000000,23.5096,23.6327,22.8388,22.8388,3460912.0338033,0
+ETN.US,D,20060721,000000,22.8416,22.8416,22.3959,22.4491,4185446.6193688,0
+ETN.US,D,20060724,000000,22.5229,22.8938,22.5229,22.7856,2828936.6904659,0
+ETN.US,D,20060725,000000,22.8388,23.0157,22.6675,22.8505,2893589.6144154,0
+ETN.US,D,20060726,000000,22.8535,22.9843,22.6144,22.6901,3763654.0132781,0
+ETN.US,D,20060727,000000,22.7502,22.9224,22.2937,22.3606,2815552.7576046,0
+ETN.US,D,20060728,000000,22.4895,22.8033,22.4717,22.7915,3390566.8470738,0
+ETN.US,D,20060731,000000,22.7502,22.7502,22.4787,22.5082,2205790.4532904,0
+ETN.US,D,20060801,000000,22.5082,22.5849,22.1392,22.3341,2703911.2208823,0
+ETN.US,D,20060802,000000,22.3912,22.7088,22.3705,22.6036,2409135.3598728,0
+ETN.US,D,20060803,000000,22.4934,23.003,22.4009,22.8958,3596193.7411457,0
+ETN.US,D,20060804,000000,23.1742,23.3247,22.64,22.8033,2468380.6341814,0
+ETN.US,D,20060807,000000,22.6647,22.7807,22.5691,22.6901,1871717.6495894,0
+ETN.US,D,20060808,000000,22.8171,22.886,22.4206,22.5731,2818392.7901417,0
+ETN.US,D,20060809,000000,22.7345,22.8663,22.2858,22.3232,3013766.4958811,0
+ETN.US,D,20060810,000000,22.2858,22.6784,22.1589,22.577,2969911.6770638,0
+ETN.US,D,20060811,000000,22.5229,22.7058,22.4737,22.6488,2551823.1076821,0
+ETN.US,D,20060814,000000,22.4009,22.7807,22.0527,22.1224,4094027.8626477,0
+ETN.US,D,20060815,000000,22.3114,22.886,22.2425,22.886,2527615.743735,0
+ETN.US,D,20060816,000000,22.8997,23.3198,22.761,23.25,2738370.7566863,0
+ETN.US,D,20060817,000000,23.25,23.8422,23.1939,23.8127,4483343.0601523,0
+ETN.US,D,20060818,000000,23.9081,24.0271,23.555,23.6287,2918649.8013041,0
+ETN.US,D,20060821,000000,23.5608,23.5637,23.2145,23.3276,1490083.9574113,0
+ETN.US,D,20060822,000000,23.3552,23.4575,23.2174,23.2815,2264741.9661805,0
+ETN.US,D,20060823,000000,23.3493,23.424,22.8997,23.007,1421447.4659913,0
+ETN.US,D,20060824,000000,23.1742,23.1939,22.8229,23.0768,2141138.5458164,0
+ETN.US,D,20060825,000000,23.0768,23.0974,22.8328,22.9332,2006713.7273175,0
+ETN.US,D,20060828,000000,22.9332,23.2912,22.9037,23.1427,1787420.3201962,0
+ETN.US,D,20060829,000000,23.1742,23.2578,22.9085,23.067,2933175.2361479,0
+ETN.US,D,20060830,000000,23.1073,23.3493,22.8761,23.2371,2152530.1867047,0
+ETN.US,D,20060831,000000,23.3365,23.4172,23.1997,23.3493,1130665.3372072,0
+ETN.US,D,20060901,000000,23.4899,23.8756,23.4762,23.8165,2749194.1877721,0
+ETN.US,D,20060905,000000,23.7114,24.0596,23.6484,23.9603,2293795.8852945,0
+ETN.US,D,20060906,000000,23.8943,23.9957,23.4713,23.4871,2430782.2220445,0
+ETN.US,D,20060907,000000,23.4871,23.4871,23.0551,23.1388,2610207.4272453,0
+ETN.US,D,20060908,000000,23.1742,23.4871,23.1683,23.3326,2694223.1929259,0
+ETN.US,D,20060911,000000,23.3169,23.4713,22.8899,23.3857,4965238.8458704,0
+ETN.US,D,20060912,000000,23.3857,23.7527,23.3857,23.7222,2394897.5875945,0
+ETN.US,D,20060913,000000,23.7065,24.3922,23.5608,24.3557,3272369.0433996,0
+ETN.US,D,20060914,000000,24.3587,24.4541,24.0616,24.1855,2185001.4964377,0
+ETN.US,D,20060915,000000,24.3715,24.8408,24.2229,24.2455,4778119.9376372,0
+ETN.US,D,20060918,000000,24.0872,24.3587,23.972,24.2318,2042883.9913818,0
+ETN.US,D,20060919,000000,24.218,24.2229,23.9543,24.1127,1083956.255196,0
+ETN.US,D,20060920,000000,24.1551,24.4846,24.1531,24.4541,2130320.197108,0
+ETN.US,D,20060921,000000,24.4344,24.5711,23.8018,23.8726,2165067.3954774,0
+ETN.US,D,20060922,000000,23.8589,23.8619,23.37,23.672,3913743.7356524,0
+ETN.US,D,20060925,000000,23.8245,23.9474,23.4605,23.8285,3300855.7691867,0
+ETN.US,D,20060926,000000,23.8756,24.3675,23.6917,24.3478,3190917.8453964,0
+ETN.US,D,20060927,000000,24.2602,24.4866,24.1924,24.3056,2127752.5800041,0
+ETN.US,D,20060928,000000,24.3056,24.7375,24.3056,24.6774,3535531.4999951,0
+ETN.US,D,20060929,000000,24.6115,24.6302,24.0616,24.1728,3346136.7031255,0
+ETN.US,D,20061002,000000,24.1551,24.7748,23.98,24.4846,3004090.6656307,0
+ETN.US,D,20061003,000000,24.4019,24.6834,24.2741,24.4099,3787866.4596028,0
+ETN.US,D,20061004,000000,24.3675,24.5821,24.3006,24.4718,3165575.0783197,0
+ETN.US,D,20061005,000000,24.4718,24.8408,24.3961,24.7561,3210285.769505,0
+ETN.US,D,20061006,000000,24.5791,24.8379,24.4147,24.7434,2937445.4497082,0
+ETN.US,D,20061009,000000,24.6686,24.8771,24.4059,24.7108,3040831.1724487,0
+ETN.US,D,20061010,000000,24.7561,25.2401,24.7049,24.9933,2848871.8079016,0
+ETN.US,D,20061011,000000,24.9971,25.2057,24.8063,25.1939,2297210.2264871,0
+ETN.US,D,20061012,000000,25.2264,25.4083,25.1428,25.1772,2834918.6487624,0
+ETN.US,D,20061013,000000,25.07,25.07,24.6735,24.6834,4785237.2990631,0
+ETN.US,D,20061016,000000,24.9293,26.5898,24.7049,26.526,10341438.734942,0
+ETN.US,D,20061017,000000,26.2161,26.2809,25.2923,26.1344,6539332.4701095,0
+ETN.US,D,20061018,000000,26.4758,26.5142,25.7881,25.9012,3311674.1178951,0
+ETN.US,D,20061019,000000,25.8806,25.8806,25.6189,25.796,1714220.8702729,0
+ETN.US,D,20061020,000000,25.7999,25.7999,25.0877,25.427,3782732.2418704,0
+ETN.US,D,20061023,000000,25.2845,25.9189,25.1939,25.6721,2272431.603311,0
+ETN.US,D,20061024,000000,25.5068,25.9239,25.5068,25.8678,2151108.1374853,0
+ETN.US,D,20061025,000000,25.983,26.04,25.5766,25.9436,2327968.7750086,0
+ETN.US,D,20061026,000000,25.983,26.0695,25.6789,25.9673,2591692.326078,0
+ETN.US,D,20061027,000000,25.7921,25.8492,25.5766,25.6297,2379800.8935217,0
+ETN.US,D,20061030,000000,25.5608,25.7212,25.3425,25.432,2317716.6031517,0
+ETN.US,D,20061031,000000,25.435,25.5461,25.2481,25.432,2935169.5610718,0
+ETN.US,D,20061101,000000,25.6002,25.615,25.0139,25.0807,2234839.290027,0
+ETN.US,D,20061102,000000,24.8594,25.2294,24.8092,25.1939,2652076.0529426,0
+ETN.US,D,20061103,000000,25.5068,25.6002,24.9479,25.0847,3086679.2997145,0
+ETN.US,D,20061106,000000,25.1054,25.7311,25.0847,25.6878,3243603.8033266,0
+ETN.US,D,20061107,000000,25.6228,25.7626,25.4664,25.6918,2189553.2737107,0
+ETN.US,D,20061108,000000,25.491,25.9466,25.4625,25.853,2540147.8701303,0
+ETN.US,D,20061109,000000,25.8068,26.0636,25.7469,25.8403,2867381.8266914,0
+ETN.US,D,20061110,000000,25.9042,26.2642,25.9042,26.2642,1765484.7789836,0
+ETN.US,D,20061113,000000,26.2642,26.3312,26.1,26.2879,2232560.351964,0
+ETN.US,D,20061114,000000,26.3548,26.5103,26.1689,26.4325,2890734.334746,0
+ETN.US,D,20061115,000000,26.4325,26.7365,26.3715,26.6145,2188706.5496221,0
+ETN.US,D,20061116,000000,26.6489,26.7051,26.403,26.517,2196396.1867526,0
+ETN.US,D,20061117,000000,26.4109,26.5761,26.3193,26.5437,2709601.4507113,0
+ETN.US,D,20061120,000000,26.5437,26.9224,26.3774,26.8279,3909760.168182,0
+ETN.US,D,20061121,000000,26.7887,26.9411,26.7533,26.8074,2376100.9227148,0
+ETN.US,D,20061122,000000,26.8044,26.9617,26.7444,26.8979,1858332.7002526,0
+ETN.US,D,20061124,000000,26.7208,27.0346,26.6608,26.8683,851842.04263852,0
+ETN.US,D,20061127,000000,26.8182,27.0799,26.522,26.5614,2485175.8588086,0
+ETN.US,D,20061128,000000,26.4758,26.5142,26.3066,26.4079,2020386.3392197,0
+ETN.US,D,20061129,000000,26.6145,26.8496,26.463,26.6696,2126330.5307846,0
+ETN.US,D,20061130,000000,26.7365,27.1605,26.7306,27.066,1928106.6277531,0
+ETN.US,D,20061201,000000,27.1014,27.309,26.7719,26.9804,3737743.036399,0
+ETN.US,D,20061204,000000,26.9804,27.4233,26.9146,27.4026,2379800.8935217,0
+ETN.US,D,20061205,000000,27.2826,27.5511,27.2589,27.2983,3231934.6646278,0
+ETN.US,D,20061206,000000,27.1605,27.559,27.1605,27.4281,2040890.6829334,0
+ETN.US,D,20061207,000000,27.3819,27.5934,27.3199,27.4487,1514861.5641119,0
+ETN.US,D,20061208,000000,27.3897,27.6809,27.3524,27.5235,1624791.3560983,0
+ETN.US,D,20061211,000000,27.2107,27.2452,26.8998,27.0435,4930486.5651234,0
+ETN.US,D,20061212,000000,27.1665,27.1665,26.7208,27.0326,3855648.0951302,0
+ETN.US,D,20061213,000000,27.2491,27.2539,27.0218,27.0435,1738716.913261,0
+ETN.US,D,20061214,000000,26.9372,27.4074,26.9224,27.3474,2173042.6622223,0
+ETN.US,D,20061215,000000,27.4113,27.4113,26.1689,26.2642,6947170.9005851,0
+ETN.US,D,20061218,000000,26.3066,26.5614,26.2091,26.3351,3708689.1172851,0
+ETN.US,D,20061219,000000,26.3351,26.5417,26.1227,26.5417,2699632.8755179,0
+ETN.US,D,20061220,000000,26.5761,26.8369,26.5003,26.7404,1780866.0861953,0
+ETN.US,D,20061221,000000,26.7887,26.8456,26.4561,26.4561,1746975.7766694,0
+ETN.US,D,20061222,000000,26.6873,26.6873,26.0931,26.1462,1799378.137936,0
+ETN.US,D,20061226,000000,26.1924,26.3233,26.1148,26.2111,897694.23580633,0
+ETN.US,D,20061227,000000,26.2958,26.5525,26.2958,26.4866,1281324.2858595,0
+ETN.US,D,20061228,000000,26.2958,26.6608,26.2958,26.6145,1204428.9310312,0
+ETN.US,D,20061229,000000,26.5761,26.5791,26.3548,26.3823,1142342.6077101,0
+ETN.US,D,20070103,000000,26.2939,26.6578,26.2939,26.398,3758810.5075378,0
+ETN.US,D,20070104,000000,26.3942,26.5604,26.1689,26.4227,1998173.3001965,0
+ETN.US,D,20070105,000000,26.2495,26.3902,26.0813,26.1994,1750390.1178618,0
+ETN.US,D,20070108,000000,26.161,26.3026,25.9436,26.1856,2889316.3514284,0
+ETN.US,D,20070109,000000,25.9466,26.1689,25.7714,26.0597,4137029.8585234,0
+ETN.US,D,20070110,000000,26.04,26.1187,25.7095,26.0695,5261427.6078198,0
+ETN.US,D,20070111,000000,25.3425,26.2023,25.2481,26.0813,7369816.3296173,0
+ETN.US,D,20070112,000000,26.0882,26.1689,25.9308,26.1689,3779888.1434314,0
+ETN.US,D,20070116,000000,26.2732,26.3883,26.1265,26.3863,2249650.3544852,0
+ETN.US,D,20070117,000000,26.5103,27.2766,26.4414,26.9766,5038715.7936043,0
+ETN.US,D,20070118,000000,26.7768,27.066,26.7188,26.8044,2871369.4600639,0
+ETN.US,D,20070119,000000,27.0021,27.4664,26.948,27.2658,3972133.137593,0
+ETN.US,D,20070122,000000,27.1094,27.1094,25.3425,25.9131,11551848.607794,0
+ETN.US,D,20070123,000000,26.0361,26.7286,25.9466,26.7109,5462214.0455778,0
+ETN.US,D,20070124,000000,26.6145,26.7533,26.4227,26.6529,2809571.8157837,0
+ETN.US,D,20070125,000000,26.5614,26.6421,26.3193,26.3312,3366640.0303637,0
+ETN.US,D,20070126,000000,26.3106,26.6145,26.2682,26.5614,3466608.3624852,0
+ETN.US,D,20070129,000000,26.5664,26.889,26.398,26.7719,5653317.5377569,0
+ETN.US,D,20070130,000000,26.889,27.0346,26.6529,27.0218,4383672.5553512,0
+ETN.US,D,20070131,000000,27.0218,27.5905,26.9293,27.5107,3406514.3311371,0
+ETN.US,D,20070201,000000,27.4026,27.5805,27.2589,27.5107,3421319.2967425,0
+ETN.US,D,20070202,000000,27.3562,27.7399,27.2786,27.6052,2681975.6796696,0
+ETN.US,D,20070205,000000,27.5618,27.7773,27.4724,27.6731,2354457.1099696,0
+ETN.US,D,20070206,000000,27.6259,27.6259,27.3474,27.4281,2670016.8454543,0
+ETN.US,D,20070207,000000,27.4281,27.5934,27.2746,27.5767,1950322.7162028,0
+ETN.US,D,20070208,000000,27.5107,27.5157,27.1694,27.3238,2735236.9627308,0
+ETN.US,D,20070209,000000,27.3946,27.4704,27.1014,27.1881,2349042.3450002,0
+ETN.US,D,20070212,000000,27.1881,27.2294,26.9588,27.1114,1609207.7702627,0
+ETN.US,D,20070213,000000,27.2294,27.4773,27.1507,27.3976,1595162.1118532,0
+ETN.US,D,20070214,000000,27.5314,27.864,27.3946,27.8196,3501115.6726376,0
+ETN.US,D,20070215,000000,27.861,28.1699,27.7745,28.0577,3199745.9350827,0
+ETN.US,D,20070216,000000,28.0577,28.0744,27.8196,27.9062,2290946.7044781,0
+ETN.US,D,20070220,000000,27.9111,28.0548,27.6938,27.9692,2659472.9451299,0
+ETN.US,D,20070221,000000,27.8334,28.3981,27.8334,28.3627,3161583.3790453,0
+ETN.US,D,20070222,000000,28.4611,29.3081,28.3746,29.2659,7807557.4362465,0
+ETN.US,D,20070223,000000,29.6367,29.8059,29.311,29.5059,5225826.5700334,0
+ETN.US,D,20070226,000000,29.4321,29.6219,29.2038,29.2846,3481227.3130747,0
+ETN.US,D,20070227,000000,28.888,28.9677,27.7793,28.0941,4967517.7839333,0
+ETN.US,D,20070228,000000,28.223,28.6047,28.0518,28.4404,4043332.1637394,0
+ETN.US,D,20070301,000000,27.8276,28.5831,27.5618,28.4444,4425868.4861584,0
+ETN.US,D,20070302,000000,28.223,28.4936,27.9623,27.9938,2605086.4236943,0
+ETN.US,D,20070305,000000,27.987,28.3981,27.7025,27.8708,3852524.4659298,0
+ETN.US,D,20070306,000000,28.1148,28.5073,27.9908,28.401,2727263.7289369,0
+ETN.US,D,20070307,000000,28.4404,28.6716,28.346,28.3953,2820678.8435329,0
+ETN.US,D,20070308,000000,28.4828,28.7336,28.4828,28.6421,2620745.2287166,0
+ETN.US,D,20070309,000000,28.8005,29.2716,28.7848,29.1527,4154115.7951428,0
+ETN.US,D,20070312,000000,28.9107,29.1429,28.7818,28.9934,2563500.378185,0
+ETN.US,D,20070313,000000,28.9934,29.0238,28.4661,28.524,3220248.2458455,0
+ETN.US,D,20070314,000000,28.6598,29.0937,28.4317,29.0001,3593915.8195582,0
+ETN.US,D,20070315,000000,28.9303,29.073,28.6992,28.8447,1858617.3133917,0
+ETN.US,D,20070316,000000,29.0622,29.2559,28.7779,28.9757,2545272.9395833,0
+ETN.US,D,20070319,000000,29.1429,29.5491,29.1074,29.4606,2970397.5523511,0
+ETN.US,D,20070320,000000,29.4606,29.5678,29.315,29.3494,2613052.5421597,0
+ETN.US,D,20070321,000000,29.3849,29.6712,29.1783,29.618,3901781.8520105,0
+ETN.US,D,20070322,000000,30.6038,30.6038,29.6436,29.8373,2499701.2936524,0
+ETN.US,D,20070323,000000,29.7862,30.0362,29.7656,30.0312,2782511.2051182,0
+ETN.US,D,20070326,000000,30.0312,30.0824,29.4528,29.8787,2750615.2205161,0
+ETN.US,D,20070327,000000,29.8807,29.8807,29.494,29.5059,1799093.524797,0
+ETN.US,D,20070328,000000,29.5049,29.5816,29.2589,29.4429,2430212.9957665,0
+ETN.US,D,20070329,000000,29.6692,29.7656,29.0308,29.1182,3910177.939611,0
+ETN.US,D,20070330,000000,29.1851,29.4508,29.0001,29.3406,2664605.1299114,0
+ETN.US,D,20070402,000000,29.4281,29.5629,29.3043,29.4429,2445025.0767002,0
+ETN.US,D,20070403,000000,29.5059,29.922,29.5059,29.7597,2342492.1769013,0
+ETN.US,D,20070404,000000,29.7617,29.8453,29.6889,29.7961,2091016.1390882,0
+ETN.US,D,20070405,000000,30.4504,30.4504,29.741,29.9988,1539067.9115835,0
+ETN.US,D,20070409,000000,30.0145,30.0577,29.8532,30.0233,2152530.1867047,0
+ETN.US,D,20070410,000000,30.0194,30.1128,29.8099,29.8206,1801087.849721,0
+ETN.US,D,20070411,000000,29.7193,29.8787,29.5137,29.5294,2706305.0206763,0
+ETN.US,D,20070412,000000,29.6692,29.863,29.2186,29.7922,2776616.6637144,0
+ETN.US,D,20070413,000000,29.9535,30.0951,29.7617,29.9014,2992981.6049303,0
+ETN.US,D,20070416,000000,30.957,31.2137,30.5507,30.7258,5608520.4461543,0
+ETN.US,D,20070417,000000,30.5182,30.5478,30.2752,30.4778,4066078.8523982,0
+ETN.US,D,20070418,000000,30.7493,30.7926,30.225,30.3686,3309411.44344,0
+ETN.US,D,20070419,000000,30.2309,30.3549,30.0706,30.2663,3184274.1615519,0
+ETN.US,D,20070420,000000,30.6196,30.6885,30.4346,30.5694,3663691.7800097,0
+ETN.US,D,20070423,000000,30.6274,31.0534,30.5694,30.8467,3186929.1955484,0
+ETN.US,D,20070424,000000,31.0032,31.1881,30.8438,30.9265,3401674.8912987,0
+ETN.US,D,20070425,000000,31.0101,31.0564,30.8153,31.0396,3173287.0779111,0
+ETN.US,D,20070426,000000,31.0396,31.2255,31.0032,31.1192,2480623.0650602,0
+ETN.US,D,20070427,000000,31.1045,32.0421,31.0288,31.8149,6167629.7435312,0
+ETN.US,D,20070430,000000,31.8069,31.8788,31.3229,31.3229,3779163.3964024,0
+ETN.US,D,20070501,000000,31.3229,31.6849,31.1312,31.4755,3342429.6169901,0
+ETN.US,D,20070502,000000,31.4558,32.1178,31.4037,31.9694,4018353.2948905,0
+ETN.US,D,20070503,000000,32.0982,32.6304,31.742,31.8561,3545778.5894745,0
+ETN.US,D,20070504,000000,31.9063,31.9751,31.6672,31.8149,1643873.6505925,0
+ETN.US,D,20070507,000000,31.8817,31.9861,31.5866,31.7942,2420969.167602,0
+ETN.US,D,20070508,000000,31.7617,31.9831,31.6388,31.9397,2429073.526735,0
+ETN.US,D,20070509,000000,31.9427,32.1365,31.8424,32.0145,3297435.3291412,0
+ETN.US,D,20070510,000000,31.9694,31.9731,31.6358,31.7293,2927479.9239414,0
+ETN.US,D,20070511,000000,31.7657,31.9751,31.7381,31.9507,2247868.47294,0
+ETN.US,D,20070514,000000,31.9201,32.1965,31.8453,32.1838,3305410.5958861,0
+ETN.US,D,20070515,000000,32.1582,32.8734,32.1316,32.1965,3927988.6232592,0
+ETN.US,D,20070516,000000,32.284,32.3392,31.8069,32.2673,2854283.5234445,0
+ETN.US,D,20070517,000000,32.0755,32.2556,31.9634,32.1621,2394169.7911391,0
+ETN.US,D,20070518,000000,32.3392,32.5134,32.2653,32.4445,2389023.3757007,0
+ETN.US,D,20070521,000000,32.3589,32.5291,32.2152,32.411,3279204.8411131,0
+ETN.US,D,20070522,000000,32.4681,32.4681,32.1178,32.1218,2240535.6187088,0
+ETN.US,D,20070523,000000,31.9831,32.2222,31.9457,31.9634,2780520.9460962,0
+ETN.US,D,20070524,000000,32.4789,32.8281,32.0765,32.1099,3420882.2122789,0
+ETN.US,D,20070525,000000,32.2045,32.7278,32.2045,32.474,2003579.933362,0
+ETN.US,D,20070529,000000,32.4789,32.7652,32.474,32.6688,2363856.458885,0
+ETN.US,D,20070530,000000,32.5862,32.8467,32.4809,32.8467,2396050.2708075,0
+ETN.US,D,20070531,000000,32.9048,33.1499,32.8626,32.9147,3010820.7498926,0
+ETN.US,D,20070601,000000,33.0072,33.1016,32.653,32.832,2940011.0338612,0
+ETN.US,D,20070604,000000,32.7504,32.8694,32.6323,32.7239,2101838.5536984,0
+ETN.US,D,20070605,000000,32.653,32.6963,32.4268,32.5802,2584578.0140786,0
+ETN.US,D,20070606,000000,32.5842,32.5842,31.7381,31.7844,3234207.5038377,0
+ETN.US,D,20070607,000000,31.6702,31.7991,30.961,30.961,3129542.0384474,0
+ETN.US,D,20070608,000000,30.9009,31.3436,30.7799,31.2944,4458821.6052767,0
+ETN.US,D,20070611,000000,31.2944,31.6043,31.2502,31.3308,2777099.4895751,0
+ETN.US,D,20070612,000000,31.2502,32.2653,31.2137,31.9861,6157915.2872119,0
+ETN.US,D,20070613,000000,32.0706,32.6471,31.7804,32.6049,4355473.4921297,0
+ETN.US,D,20070614,000000,32.5842,33.4263,32.5752,32.9048,4078360.9258214,0
+ETN.US,D,20070615,000000,33.2915,33.3575,32.9738,33.0456,2800742.7096219,0
+ETN.US,D,20070618,000000,33.0406,33.0898,32.832,32.9364,2085315.7445042,0
+ETN.US,D,20070619,000000,32.7592,33.1252,32.7416,33.0554,1793965.4059177,0
+ETN.US,D,20070620,000000,33.0436,33.5621,33.0337,33.0337,2838707.0529375,0
+ETN.US,D,20070621,000000,32.8901,33.1342,32.6766,33.019,2549740.34939,0
+ETN.US,D,20070622,000000,33.0229,33.1606,32.4415,32.6353,3854219.9470578,0
+ETN.US,D,20070625,000000,32.7966,32.96,32.2447,32.3825,2300624.5676795,0
+ETN.US,D,20070626,000000,32.6245,32.653,32.2015,32.2015,1968387.5187251,0
+ETN.US,D,20070627,000000,31.8817,32.2192,31.742,32.1769,2326540.6269361,0
+ETN.US,D,20070628,000000,32.1139,32.6501,31.9978,32.5054,1649284.3496599,0
+ETN.US,D,20070629,000000,32.5261,32.9825,32.3421,32.653,2594545.5727964,0
+ETN.US,D,20070702,000000,32.7278,33.2886,32.6206,33.2344,2785930.628688,0
+ETN.US,D,20070703,000000,33.1922,33.3181,33.0249,33.1449,1139782.1059346,0
+ETN.US,D,20070705,000000,33.1449,33.2157,32.9393,33.1115,1406349.7554431,0
+ETN.US,D,20070706,000000,33.2473,33.2777,32.8901,33.1656,1111582.0262376,0
+ETN.US,D,20070709,000000,33.3378,34.0658,33.2157,34.0304,3415343.4372989,0
+ETN.US,D,20070710,000000,33.9083,33.9083,33.2443,33.2443,2944850.4736997,0
+ETN.US,D,20070711,000000,33.2443,33.6595,33.138,33.448,1776023.5969305,0
+ETN.US,D,20070712,000000,33.6525,34.5448,33.448,34.5448,2916371.8797166,0
+ETN.US,D,20070713,000000,34.5538,34.6746,34.293,34.4435,4217341.5874953,0
+ETN.US,D,20070716,000000,35.8995,36.5292,35.4194,35.4194,11714751.003801,0
+ETN.US,D,20070717,000000,35.7323,36.0766,35.6743,35.814,6318043.7215887,0
+ETN.US,D,20070718,000000,35.7796,36.1662,35.7264,35.8956,4906283.2670783,0
+ETN.US,D,20070719,000000,36.2242,36.5586,35.7589,35.8553,2884473.8621636,0
+ETN.US,D,20070720,000000,35.5689,35.6398,35.0544,35.3083,4048456.2167168,0
+ETN.US,D,20070723,000000,35.7441,36.2281,35.5011,36.0068,4324425.2480917,0
+ETN.US,D,20070724,000000,35.6398,35.6999,35.3289,35.4115,4685522.0693403,0
+ETN.US,D,20070725,000000,35.5689,35.7077,34.5389,34.8685,4187864.8145747,0
+ETN.US,D,20070726,000000,34.6836,35.0259,33.6151,34.2143,6475244.7065359,0
+ETN.US,D,20070727,000000,34.1651,34.2664,33.2403,33.2403,4342419.9138046,0
+ETN.US,D,20070730,000000,33.448,34.5321,33.448,34.4523,4003410.0886177,0
+ETN.US,D,20070731,000000,34.7465,35.0142,34.0559,34.1209,4806357.6269276,0
+ETN.US,D,20070801,000000,34.1258,34.7377,33.9841,34.6776,6846919.9882757,0
+ETN.US,D,20070802,000000,34.714,35.0712,34.5271,34.9668,5983116.0619953,0
+ETN.US,D,20070803,000000,34.9945,35.0908,33.9674,33.9674,3981813.0337454,0
+ETN.US,D,20070806,000000,33.5562,34.1937,33.5562,34.1937,4503855.5356699,0
+ETN.US,D,20070807,000000,33.8581,34.1603,33.1833,33.4234,5287342.650601,0
+ETN.US,D,20070808,000000,33.446,33.5247,32.3127,32.8871,4321866.7792672,0
+ETN.US,D,20070809,000000,32.5979,32.9738,30.3598,30.3598,6926666.5568715,0
+ETN.US,D,20070810,000000,30.3382,33.0406,30.3382,32.8123,7819520.3363638,0
+ETN.US,D,20070813,000000,33.0771,33.5689,32.6245,32.653,4010008.031065,0
+ETN.US,D,20070814,000000,32.9432,33.1419,31.4234,31.4932,5543559.5301294,0
+ETN.US,D,20070815,000000,31.5237,32.0755,30.7887,30.9747,3118722.6732635,0
+ETN.US,D,20070816,000000,30.4207,30.4877,28.8812,29.8886,6984193.9875912,0
+ETN.US,D,20070817,000000,31.3436,31.7174,29.0238,31.6466,6589743.5558786,0
+ETN.US,D,20070820,000000,31.6466,32.1218,31.5404,31.802,3128828.4726489,0
+ETN.US,D,20070821,000000,31.9162,31.9427,31.4558,31.7902,2433426.0748106,0
+ETN.US,D,20070822,000000,32.1405,32.8547,31.9998,32.7819,2070504.6800459,0
+ETN.US,D,20070823,000000,32.7819,33.2128,32.0569,32.1838,1872285.8593919,0
+ETN.US,D,20070824,000000,32.1051,33.2709,32.1051,33.2157,2497994.631294,0
+ETN.US,D,20070827,000000,33.2157,33.2157,32.7652,32.9521,2162405.2461524,0
+ETN.US,D,20070828,000000,32.7966,32.8744,31.7174,31.7193,4510980.0124243,0
+ETN.US,D,20070829,000000,31.8364,32.9295,31.8286,32.9108,2489455.2206485,0
+ETN.US,D,20070830,000000,32.653,33.079,32.4897,32.5802,2275851.0268808,0
+ETN.US,D,20070831,000000,33.0072,33.3201,32.6766,33.083,3376037.346328,0
+ETN.US,D,20070904,000000,33.1793,33.4144,32.832,33.2325,2527049.5668835,0
+ETN.US,D,20070905,000000,33.0022,33.1538,32.3825,32.5211,3834573.5086631,0
+ETN.US,D,20070906,000000,32.6845,33.2944,32.3087,33.2246,2220030.2585197,0
+ETN.US,D,20070907,000000,32.6727,32.7278,31.8817,32.0864,2113515.8242013,0
+ETN.US,D,20070910,000000,32.1965,32.2653,31.1616,31.4833,2534736.1545874,0
+ETN.US,D,20070911,000000,31.6702,31.9861,30.8979,31.8984,4495026.429508,0
+ETN.US,D,20070912,000000,31.7617,32.474,31.6879,32.3027,4046181.3445559,0
+ETN.US,D,20070913,000000,32.4445,32.5408,31.8739,32.2152,2673719.8656878,0
+ETN.US,D,20070914,000000,31.9791,32.5555,31.928,32.4897,2595111.749648,0
+ETN.US,D,20070917,000000,32.4228,32.5408,32.0569,32.1483,1832129.9949061,0
+ETN.US,D,20070918,000000,32.5134,34.1139,32.4268,34.0392,4753343.3474122,0
+ETN.US,D,20070919,000000,34.1985,35.3437,34.1985,35.1548,6253727.2510286,0
+ETN.US,D,20070920,000000,34.9945,35.3752,34.3924,34.5409,3644610.501991,0
+ETN.US,D,20070921,000000,34.5872,35.0289,34.4366,34.6983,3559169.6376643,0
+ETN.US,D,20070924,000000,34.5832,34.6669,33.9998,34.1848,2075347.1693109,0
+ETN.US,D,20070925,000000,34.0155,34.2025,33.3249,33.806,3593226.6491717,0
+ETN.US,D,20070926,000000,34.0077,34.2084,33.6565,33.9192,2410494.3876115,0
+ETN.US,D,20070927,000000,33.6732,34.6049,33.6732,34.5389,3402526.6977647,0
+ETN.US,D,20070928,000000,34.6492,35.0682,34.4819,34.7741,3929979.8987566,0
+ETN.US,D,20071001,000000,34.6746,35.5305,34.6138,35.3506,2566063.9293868,0
+ETN.US,D,20071002,000000,35.3241,35.5866,35.2119,35.5542,2891878.886155,0
+ETN.US,D,20071003,000000,35.4322,35.751,35.1115,35.3289,3189208.1336114,0
+ETN.US,D,20071004,000000,35.4588,35.5689,34.6836,35.0171,2287242.6677691,0
+ETN.US,D,20071005,000000,35.2001,35.5946,35.0367,35.4155,2433916.016,0
+ETN.US,D,20071008,000000,35.4391,35.629,35.0682,35.4234,1912158.1272144,0
+ETN.US,D,20071009,000000,35.5218,35.7264,35.0682,35.3771,2159368.0173692,0
+ETN.US,D,20071010,000000,35.1282,35.39,34.4642,34.7603,2517625.8225562,0
+ETN.US,D,20071011,000000,34.9197,35.1774,34.0775,34.173,3178171.2426714,0
+ETN.US,D,20071012,000000,34.1119,34.1416,33.4657,33.8494,3248163.7124035,0
+ETN.US,D,20071015,000000,32.3027,33.4558,32.1286,32.6688,7974166.9183885,0
+ETN.US,D,20071016,000000,33.1222,33.7607,32.7416,33.6191,4998497.9241131,0
+ETN.US,D,20071017,000000,34.4996,34.5705,33.1252,33.5906,3399965.1795138,0
+ETN.US,D,20071018,000000,33.3151,33.7913,33.2915,33.5532,2473509.7695363,0
+ETN.US,D,20071019,000000,33.4528,33.4578,32.287,32.4523,4368862.5073684,0
+ETN.US,D,20071022,000000,31.9694,32.5635,31.9604,32.3392,3037974.8763038,0
+ETN.US,D,20071023,000000,32.3894,32.4445,31.9604,32.351,3256427.6581893,0
+ETN.US,D,20071024,000000,32.2015,33.1725,31.8424,32.898,5559044.5178419,0
+ETN.US,D,20071025,000000,32.8281,32.8793,31.8561,32.1867,3444393.2905111,0
+ETN.US,D,20071026,000000,32.5408,32.6206,32.2369,32.474,1908454.0905055,0
+ETN.US,D,20071029,000000,32.6501,32.8046,32.4337,32.7416,1497089.5065326,0
+ETN.US,D,20071030,000000,32.7347,32.7701,32.0569,32.0893,2243096.1204844,0
+ETN.US,D,20071031,000000,32.2152,32.7554,32.1582,32.5054,3361230.3477718,0
+ETN.US,D,20071101,000000,32.1798,32.2556,31.6358,31.6466,2224872.7477846,0
+ETN.US,D,20071102,000000,31.7568,31.9162,31.2325,31.8906,3099386.2598952,0
+ETN.US,D,20071105,000000,31.5639,31.7942,31.2727,31.6201,2433157.7252796,0
+ETN.US,D,20071106,000000,31.8149,32.3392,31.745,32.3392,4215068.7482852,0
+ETN.US,D,20071107,000000,31.9358,32.1552,30.8537,30.8674,3545498.0422375,0
+ETN.US,D,20071108,000000,31.2502,32.3697,31.2502,32.1001,5228515.1477215,0
+ETN.US,D,20071109,000000,31.6201,31.6201,30.9452,31.0731,3376895.2516471,0
+ETN.US,D,20071112,000000,30.9629,31.2816,30.0883,30.1089,2853147.1038395,0
+ETN.US,D,20071113,000000,30.3027,31.2895,30.3027,31.2895,3312529.9902631,0
+ETN.US,D,20071114,000000,31.5434,32.0647,31.3436,31.7086,4903206.3957506,0
+ETN.US,D,20071115,000000,31.6417,31.6672,30.7839,31.0612,4578829.7518101,0
+ETN.US,D,20071116,000000,31.4037,31.4184,30.3795,30.6785,4402851.4150176,0
+ETN.US,D,20071119,000000,31.0731,31.1734,29.8787,29.9486,6696034.3655878,0
+ETN.US,D,20071120,000000,30.0577,31.1399,29.7154,30.8016,7163344.7444078,0
+ETN.US,D,20071121,000000,30.4936,31.0367,30.2536,30.5064,5198708.0202646,0
+ETN.US,D,20071123,000000,30.8193,30.957,30.4936,30.8861,1195426.0075594,0
+ETN.US,D,20071126,000000,30.9481,31.2609,30.2801,30.2801,3165923.729415,0
+ETN.US,D,20071127,000000,30.3726,30.8074,30.0951,30.7493,3496229.4749262,0
+ETN.US,D,20071128,000000,31.0445,31.7263,30.8113,31.5836,3798318.8771325,0
+ETN.US,D,20071129,000000,31.5462,31.7086,31.0219,31.1085,3521941.2226081,0
+ETN.US,D,20071130,000000,31.4281,31.5788,31.1527,31.3593,4954174.5100919,0
+ETN.US,D,20071203,000000,31.6358,31.6358,30.7493,30.9707,3738905.8843669,0
+ETN.US,D,20071204,000000,30.8812,31.5994,30.8213,31.3406,4883600.6163757,0
+ETN.US,D,20071205,000000,31.6959,32.3244,31.6388,32.2122,3388569.4727233,0
+ETN.US,D,20071206,000000,32.2015,33.5492,32.0519,33.504,3539290.4263809,0
+ETN.US,D,20071207,000000,33.504,33.5817,32.7898,33.2325,2495776.6817607,0
+ETN.US,D,20071210,000000,33.0771,33.7214,33.0771,33.6211,2015952.4731044,0
+ETN.US,D,20071211,000000,33.6221,33.7953,32.3825,32.4553,2851433.3261526,0
+ETN.US,D,20071212,000000,33.2473,33.4057,32.1838,32.4789,2968173.5039649,0
+ETN.US,D,20071213,000000,32.2556,32.6393,31.7804,32.1621,3357271.1757133,0
+ETN.US,D,20071214,000000,31.7174,32.1405,31.4656,31.4656,2874221.6903067,0
+ETN.US,D,20071217,000000,31.2689,31.2689,30.7306,31.0848,4659415.9291658,0
+ETN.US,D,20071218,000000,31.382,31.4234,30.712,31.2895,3412778.8696215,0
+ETN.US,D,20071219,000000,31.3564,31.6515,31.136,31.3987,1826505.8359845,0
+ETN.US,D,20071220,000000,31.6879,33.5315,31.6879,33.3151,5614979.1314586,0
+ETN.US,D,20071221,000000,33.6418,34.9059,33.4558,34.9059,6161225.9479038,0
+ETN.US,D,20071224,000000,34.8577,34.9098,34.0815,34.3854,2299919.133685,0
+ETN.US,D,20071226,000000,34.3284,34.9945,34.1139,34.8203,2520506.514113,0
+ETN.US,D,20071227,000000,34.5675,34.6953,34.1848,34.351,2150537.8947317,0
+ETN.US,D,20071228,000000,34.6049,34.8803,33.8366,34.3137,3252969.6085506,0
+ETN.US,D,20071231,000000,34.2664,34.4523,33.9694,34.0392,2108103.092183,0
+ETN.US,D,20080102,000000,33.9546,34.3206,32.7996,32.8871,5490696.7054628,0
+ETN.US,D,20080103,000000,32.9295,33.8828,32.9295,33.7706,4866348.9942506,0
+ETN.US,D,20080104,000000,33.5532,33.5532,32.2703,32.3471,4088250.215926,0
+ETN.US,D,20080107,000000,32.6049,32.9472,31.9457,32.7307,6331432.7368276,0
+ETN.US,D,20080108,000000,32.7652,32.9688,30.7926,30.9363,5425214.3375083,0
+ETN.US,D,20080109,000000,30.8979,31.2058,30.1689,31.1439,6613481.3081464,0
+ETN.US,D,20080110,000000,30.7258,31.4518,29.9338,30.9629,7773390.6453856,0
+ETN.US,D,20080111,000000,30.6785,31.1232,30.0076,30.2103,5480151.7886631,0
+ETN.US,D,20080114,000000,30.5182,31.4311,30.5182,31.2689,3418023.883183,0
+ETN.US,D,20080115,000000,30.774,30.8812,30.1434,30.2929,3567939.7882474,0
+ETN.US,D,20080116,000000,30.0577,30.1955,28.8812,29.6259,5741221.3222114,0
+ETN.US,D,20080117,000000,29.7981,29.9014,28.0991,28.2673,5902421.1217615,0
+ETN.US,D,20080118,000000,28.3784,29.0553,27.7606,28.4699,5513294.9886991,0
+ETN.US,D,20080122,000000,26.6489,28.9894,23.2695,28.5073,8279018.0845185,0
+ETN.US,D,20080123,000000,27.6504,28.8989,26.7208,28.7887,9754202.5441033,0
+ETN.US,D,20080124,000000,28.956,29.1035,28.0991,28.5427,4822452.4999379,0
+ETN.US,D,20080125,000000,28.8713,29.8206,28.5467,29.0445,8115464.1277187,0
+ETN.US,D,20080128,000000,29.1478,29.1478,28.524,28.9235,4884277.5890563,0
+ETN.US,D,20080129,000000,29.1645,29.1851,28.5497,28.951,2956851.9998858,0
+ETN.US,D,20080130,000000,28.888,29.3524,28.3549,28.6568,5058320.5565037,0
+ETN.US,D,20080131,000000,28.1069,29.2894,27.6809,29.0001,6854664.5150829,0
+ETN.US,D,20080201,000000,29.1242,30.2713,28.8084,30.2024,4907024.2777151,0
+ETN.US,D,20080204,000000,30.4346,30.5182,29.4094,29.7685,4490726.7381581,0
+ETN.US,D,20080205,000000,29.197,29.2402,28.6136,28.7336,3995763.1434582,0
+ETN.US,D,20080206,000000,28.7975,29.0907,28.0233,28.2348,6470596.3640908,0
+ETN.US,D,20080207,000000,28.0548,28.5654,27.9062,28.2191,4434573.5823098,0
+ETN.US,D,20080208,000000,28.1572,28.529,27.9171,28.2575,3890717.5162321,0
+ETN.US,D,20080211,000000,28.223,28.3489,27.6337,28.2093,4402781.2782084,0
+ETN.US,D,20080212,000000,28.4828,28.8772,28.2643,28.524,4324265.6614387,0
+ETN.US,D,20080213,000000,28.6865,29.0001,28.6047,28.9637,4257273.827372,0
+ETN.US,D,20080214,000000,28.9126,28.9824,28.1355,28.3253,4266880.5372886,0
+ETN.US,D,20080215,000000,28.1846,28.2093,27.3859,27.8166,5375018.7445443,0
+ETN.US,D,20080219,000000,28.0784,28.3716,27.5461,27.7075,4687096.5898842,0
+ETN.US,D,20080220,000000,27.3819,27.8059,26.8389,27.6771,5905751.0954877,0
+ETN.US,D,20080221,000000,27.7842,28.342,27.7548,27.979,7405612.530699,0
+ETN.US,D,20080222,000000,28.0911,28.342,27.5461,28.282,6295290.934077,0
+ETN.US,D,20080225,000000,28.3873,29.2589,28.3332,29.1812,5289449.804305,0
+ETN.US,D,20080226,000000,28.9757,29.5648,28.8084,29.4646,4371991.2189464,0
+ETN.US,D,20080227,000000,29.2334,29.5875,28.956,29.3819,5269117.2449503,0
+ETN.US,D,20080228,000000,29.1389,29.6219,28.9126,29.3445,6292798.5361598,0
+ETN.US,D,20080229,000000,29.0957,29.0957,28.286,28.3126,5132821.0950624,0
+ETN.US,D,20080303,000000,28.3716,28.8851,28.3716,28.829,5863075.3882461,0
+ETN.US,D,20080304,000000,29.2166,29.4577,28.2968,28.8123,6623844.2758323,0
+ETN.US,D,20080305,000000,28.766,28.9864,28.2388,28.6775,5054012.7333498,0
+ETN.US,D,20080306,000000,28.5525,28.6136,28.1817,28.3981,5932402.0665281,0
+ETN.US,D,20080307,000000,28.1188,28.2673,27.3897,27.6377,4922216.5204845,0
+ETN.US,D,20080310,000000,27.617,27.7095,27.0937,27.2294,4425471.0442393,0
+ETN.US,D,20080311,000000,27.8944,28.2575,27.4261,28.2575,4890509.6003249,0
+ETN.US,D,20080312,000000,28.3253,29.1783,28.3037,28.7089,5689687.0310186,0
+ETN.US,D,20080313,000000,28.2112,29.1311,27.6652,29.0376,5978219.6995291,0
+ETN.US,D,20080314,000000,29.1812,29.2689,27.9436,28.7376,5523998.4756764,0
+ETN.US,D,20080317,000000,28.0007,28.4187,27.5618,28.0695,5512120.9595008,0
+ETN.US,D,20080318,000000,28.5497,29.5059,28.3332,29.4862,7051195.9864129,0
+ETN.US,D,20080319,000000,29.5698,29.867,28.0577,28.0911,6644186.9999421,0
+ETN.US,D,20080320,000000,28.1237,28.3489,27.6209,28.2643,5751948.1881251,0
+ETN.US,D,20080324,000000,28.4404,29.0169,28.2742,28.8192,3100502.3499902,0
+ETN.US,D,20080325,000000,28.8192,29.436,28.5929,29.2166,2869239.9438988,0
+ETN.US,D,20080326,000000,28.949,29.0131,28.5181,28.8625,3707506.9562826,0
+ETN.US,D,20080327,000000,28.8713,28.956,28.1739,28.2309,3652249.3153465,0
+ETN.US,D,20080328,000000,28.404,28.5978,27.7606,27.861,3655511.1852145,0
+ETN.US,D,20080331,000000,27.9131,28.2417,27.4793,27.976,4364887.071702,0
+ETN.US,D,20080401,000000,27.8128,28.8625,27.5374,28.7306,4835620.9399939,0
+ETN.US,D,20080402,000000,28.8812,28.9412,28.3489,28.5497,3821500.6173036,0
+ETN.US,D,20080403,000000,28.4345,28.4345,27.8276,28.1572,3929444.21617,0
+ETN.US,D,20080404,000000,28.2486,29.374,28.0911,28.9067,8175208.4914961,0
+ETN.US,D,20080407,000000,28.9894,29.1163,28.5565,28.6648,3855207.9612403,0
+ETN.US,D,20080408,000000,28.5181,28.6775,28.3253,28.5073,4006023.4471189,0
+ETN.US,D,20080409,000000,28.6391,28.892,27.8305,28.0066,3992296.9620154,0
+ETN.US,D,20080410,000000,28.0066,28.2004,27.8974,28.0824,4787512.1712241,0
+ETN.US,D,20080411,000000,27.9131,27.9131,27.1861,27.7173,7514825.7074603,0
+ETN.US,D,20080414,000000,28.9303,29.073,27.7567,28.0991,13266031.868473,0
+ETN.US,D,20080415,000000,28.3194,28.8054,28.0991,28.65,7377377.8908351,0
+ETN.US,D,20080416,000000,28.6902,30.1611,28.6902,30.0981,8710667.4534978,0
+ETN.US,D,20080417,000000,30.0667,30.0667,29.5629,29.7755,4644646.5402029,0
+ETN.US,D,20080418,000000,30.3362,32.1621,30.1256,31.8247,9435984.7251955,0
+ETN.US,D,20080421,000000,30.8113,31.0318,30.1335,30.8764,11458436.542624,0
+ETN.US,D,20080422,000000,30.6885,30.7573,29.8345,29.8787,11752550.678085,0
+ETN.US,D,20080423,000000,29.6829,29.6829,29.3249,29.6338,38836881.815842,0
+ETN.US,D,20080424,000000,29.7193,30.4877,29.5294,30.2103,10358221.761862,0
+ETN.US,D,20080425,000000,30.413,30.5478,29.8807,30.3648,5959093.6965886,0
+ETN.US,D,20080428,000000,30.4434,30.7887,30.3686,30.7662,5391827.183353,0
+ETN.US,D,20080429,000000,31.1763,31.2393,30.8232,30.9481,7999163.0673209,0
+ETN.US,D,20080430,000000,31.2058,31.3701,30.77,30.8438,8909497.1759251,0
+ETN.US,D,20080501,000000,30.7926,31.1803,30.4504,31.1312,7454493.8208461,0
+ETN.US,D,20080502,000000,31.4184,31.7942,30.8644,31.1439,5722211.1974774,0
+ETN.US,D,20080505,000000,31.2502,31.2973,30.8113,30.8921,5681514.5680275,0
+ETN.US,D,20080506,000000,30.828,31.1803,30.4985,30.9235,6248865.4487292,0
+ETN.US,D,20080507,000000,30.9009,31.2393,30.4778,30.5104,3504596.0847372,0
+ETN.US,D,20080508,000000,30.3638,30.6618,30.1256,30.4365,6109788.2218832,0
+ETN.US,D,20080509,000000,30.1995,30.3411,29.8453,30.0794,6373430.4549129,0
+ETN.US,D,20080512,000000,30.1256,30.6421,30.0076,30.6304,6008326.6872575,0
+ETN.US,D,20080513,000000,30.7042,30.9333,30.3362,30.6668,5405189.7702288,0
+ETN.US,D,20080514,000000,30.8694,31.3436,30.5664,31.0475,5756492.8500695,0
+ETN.US,D,20080515,000000,31.1232,31.1656,30.6923,31.0101,5408022.6874373,0
+ETN.US,D,20080516,000000,31.0101,31.2502,30.6972,31.0494,3581691.6852383,0
+ETN.US,D,20080519,000000,31.0219,32.4957,30.9668,31.7371,8812777.4994902,0
+ETN.US,D,20080520,000000,31.5285,31.5836,31.1005,31.4037,6024516.0924888,0
+ETN.US,D,20080521,000000,31.4932,32.2152,31.2895,31.3564,7408059.1872189,0
+ETN.US,D,20080522,000000,31.5325,31.6308,31.136,31.2973,5280529.2153485,0
+ETN.US,D,20080523,000000,31.2502,31.3337,30.8016,31.0564,4759010.1983046,0
+ETN.US,D,20080527,000000,31.0081,31.4488,30.8467,31.3377,3326502.4624368,0
+ETN.US,D,20080528,000000,31.4793,32.9078,31.4281,32.7504,11079822.799146,0
+ETN.US,D,20080529,000000,32.7524,33.3416,32.4602,33.0978,7909775.2286417,0
+ETN.US,D,20080530,000000,33.262,34.2143,33.2,33.9497,8579943.6222813,0
+ETN.US,D,20080602,000000,34.2743,34.4563,33.196,33.7243,7187745.2386993,0
+ETN.US,D,20080603,000000,33.5227,33.7637,33.1558,33.3535,7823173.549298,0
+ETN.US,D,20080604,000000,33.6486,33.6595,32.718,33.1686,6816444.0199421,0
+ETN.US,D,20080605,000000,33.3201,33.9998,33.0554,33.9517,6371723.7925544,0
+ETN.US,D,20080606,000000,33.9053,33.9053,32.7859,32.7859,6288444.9716086,0
+ETN.US,D,20080609,000000,33.6792,33.8798,33.0721,33.5385,7076564.1653769,0
+ETN.US,D,20080610,000000,33.2709,33.4834,32.8823,33.1342,4361095.6181003,0
+ETN.US,D,20080611,000000,32.8931,33.0643,32.2409,32.4494,5755247.6675864,0
+ETN.US,D,20080612,000000,32.6885,34.0706,32.6885,33.5227,7674111.4836507,0
+ETN.US,D,20080613,000000,33.8533,34.1848,33.3938,33.7214,7327399.8236274,0
+ETN.US,D,20080616,000000,33.7066,33.9192,33.4528,33.7706,6038424.5267063,0
+ETN.US,D,20080617,000000,34.1808,34.3854,33.4685,33.5365,3871150.3629261,0
+ETN.US,D,20080618,000000,33.3575,33.3575,32.6609,33.0643,4748792.5866147,0
+ETN.US,D,20080619,000000,33.0643,33.7007,32.9403,33.6792,4115323.0242976,0
+ETN.US,D,20080620,000000,33.5069,33.5069,32.5901,32.8085,5189124.6892843,0
+ETN.US,D,20080623,000000,33.0151,33.2522,32.5468,32.6323,4152073.6958705,0
+ETN.US,D,20080624,000000,32.5498,32.5555,31.928,31.9526,6366189.0834765,0
+ETN.US,D,20080625,000000,31.8266,32.1365,31.0318,31.0898,11257744.637087,0
+ETN.US,D,20080626,000000,30.8764,30.8764,29.741,29.8974,10616526.482061,0
+ETN.US,D,20080627,000000,29.8059,29.9653,28.9677,29.5648,10007437.084525,0
+ETN.US,D,20080630,000000,29.7263,30.1542,29.5845,29.8345,7012082.0093107,0
+ETN.US,D,20080701,000000,28.8369,29.8009,28.7936,29.6092,7514792.163769,0
+ETN.US,D,20080702,000000,29.7882,29.7882,28.8447,28.8625,4969649.3330493,0
+ETN.US,D,20080703,000000,29.1163,29.4528,28.892,29.2186,3719870.3477456,0
+ETN.US,D,20080707,000000,29.4094,29.8316,28.7169,28.8713,7640004.6648439,0
+ETN.US,D,20080708,000000,28.7022,29.3219,28.4758,29.2402,4798289.8609126,0
+ETN.US,D,20080709,000000,29.4173,29.6515,28.407,28.407,4437227.5998308,0
+ETN.US,D,20080710,000000,28.2673,28.9058,27.7399,28.589,7920417.727089,0
+ETN.US,D,20080711,000000,28.9058,28.9067,27.8905,28.4139,6100504.7511743,0
+ETN.US,D,20080714,000000,28.524,28.7887,27.4664,28.0518,8657426.4999466,0
+ETN.US,D,20080715,000000,25.3425,26.1502,24.1394,26.1502,30786207.836264,0
+ETN.US,D,20080716,000000,26.1502,26.588,25.187,25.7606,17028158.119079,0
+ETN.US,D,20080717,000000,25.7606,26.0597,25.2845,26.0104,11963515.084989,0
+ETN.US,D,20080718,000000,26.0843,26.1895,24.9971,25.6042,9637522.3383453,0
+ETN.US,D,20080721,000000,25.8885,25.9553,24.9933,25.131,10238146.527946,0
+ETN.US,D,20080722,000000,25.131,25.7763,24.6863,25.7143,6850286.5551198,0
+ETN.US,D,20080723,000000,25.8924,26.0498,25.427,25.8275,6394652.4303271,0
+ETN.US,D,20080724,000000,25.856,25.856,24.6921,24.6921,9109543.6195217,0
+ETN.US,D,20080725,000000,24.7561,25.0139,24.525,24.9293,5211916.102865,0
+ETN.US,D,20080728,000000,24.89,25.0267,24.2554,24.2554,4132704.7552862,0
+ETN.US,D,20080729,000000,24.4177,24.6352,24.2789,24.5711,6840735.7513556,0
+ETN.US,D,20080730,000000,24.7178,25.6081,24.7001,25.4881,5156313.8767356,0
+ETN.US,D,20080731,000000,25.0562,25.432,24.885,24.9431,6959761.9825593,0
+ETN.US,D,20080801,000000,25.0847,25.1458,24.2121,24.3832,5084993.890005,0
+ETN.US,D,20080804,000000,24.3675,24.4019,23.9356,24.0685,4825962.389827,0
+ETN.US,D,20080805,000000,24.518,25.2451,24.1658,25.1458,7066313.0099955,0
+ETN.US,D,20080806,000000,25.0778,25.3012,24.8023,25.2628,8347631.197002,0
+ETN.US,D,20080807,000000,25.0267,25.2696,24.6617,25.0326,6653295.6368655,0
+ETN.US,D,20080808,000000,25.1683,25.6297,24.9293,25.5068,4737951.8754454,0
+ETN.US,D,20080811,000000,25.6789,26.3509,25.3218,26.0261,5253108.7723572,0
+ETN.US,D,20080812,000000,26.0331,26.097,25.4664,25.5835,3023432.1613765,0
+ETN.US,D,20080813,000000,25.432,25.6425,24.8743,25.4625,5286996.0324566,0
+ETN.US,D,20080814,000000,25.1732,25.8118,25.0847,25.5146,3454686.1213877,0
+ETN.US,D,20080815,000000,25.5608,25.8492,25.4006,25.8166,4305764.7909284,0
+ETN.US,D,20080818,000000,25.9279,26.0597,25.2923,25.4664,3158417.057874,0
+ETN.US,D,20080819,000000,25.2962,25.4605,24.8408,25.131,4251234.9464477,0
+ETN.US,D,20080820,000000,25.1114,25.1683,24.7482,25.1231,4319324.5740506,0
+ETN.US,D,20080821,000000,24.8516,25.1231,24.6263,24.9627,2747313.7081038,0
+ETN.US,D,20080822,000000,25.1772,25.3976,24.9766,25.2588,1816606.3811248,0
+ETN.US,D,20080825,000000,25.3169,25.3572,24.8023,24.9165,2833100.1740992,0
+ETN.US,D,20080826,000000,24.89,25.0326,24.5141,24.8379,3005476.1217323,0
+ETN.US,D,20080827,000000,24.9766,25.3012,24.822,25.0631,2823619.5071442,0
+ETN.US,D,20080828,000000,25.2628,25.9082,25.2067,25.8963,3718311.074334,0
+ETN.US,D,20080829,000000,25.8049,26.0636,25.6721,25.6957,2857014.7931033,0
+ETN.US,D,20080902,000000,26.0744,26.588,25.1812,25.2962,4730251.0570845,0
+ETN.US,D,20080903,000000,25.2923,25.612,24.7561,25.1161,2812766.5982689,0
+ETN.US,D,20080904,000000,24.9125,24.9125,24.1087,24.3213,6109786.1889322,0
+ETN.US,D,20080905,000000,24.1658,24.5849,23.7065,24.464,4924121.3955648,0
+ETN.US,D,20080908,000000,24.9431,25.7556,24.4541,24.8496,6040096.6288979,0
+ETN.US,D,20080909,000000,24.9539,25.004,23.5667,23.5667,4361941.3257133,0
+ETN.US,D,20080910,000000,23.7527,24.9627,23.6061,24.5594,7598453.1795015,0
+ETN.US,D,20080911,000000,24.5594,24.9893,23.2815,24.9893,8472659.7160121,0
+ETN.US,D,20080912,000000,24.7886,25.1772,24.2642,25.0877,3940616.2983512,0
+ETN.US,D,20080915,000000,24.0714,25.0326,24.0714,24.1324,5003686.0150468,0
+ETN.US,D,20080916,000000,23.5608,24.1855,23.124,24.0064,8605393.1192851,0
+ETN.US,D,20080917,000000,23.5018,23.5018,22.7432,22.9272,7683981.4607208,0
+ETN.US,D,20080918,000000,22.8141,24.0793,21.9474,23.8422,8643265.9798061,0
+ETN.US,D,20080919,000000,24.6095,25.0631,23.8619,24.345,7123234.6213193,0
+ETN.US,D,20080922,000000,24.0556,24.345,23.2174,23.2942,4020013.1993761,0
+ETN.US,D,20080923,000000,23.3228,23.3228,21.9829,22.093,6583906.9535781,0
+ETN.US,D,20080924,000000,22.2307,22.3016,20.9322,21.0591,12535568.181336,0
+ETN.US,D,20080925,000000,21.2312,21.4417,20.8328,20.8859,9453380.6868411,0
+ETN.US,D,20080926,000000,20.6498,20.6498,19.7368,20.3871,7305481.5624981,0
+ETN.US,D,20080929,000000,20.1864,20.1864,18.3723,18.8809,9332567.4917147,0
+ETN.US,D,20080930,000000,19.3748,19.7683,18.9321,19.7251,7564530.3427596,0
+ETN.US,D,20081001,000000,19.5302,19.6867,19.0876,19.1633,8918099.6080513,0
+ETN.US,D,20081002,000000,19.0167,19.0511,17.9532,17.9679,6274229.5617912,0
+ETN.US,D,20081003,000000,18.2434,18.8495,17.2252,17.2774,7263381.1803876,0
+ETN.US,D,20081006,000000,16.8514,17.5479,15.7367,16.8612,12528667.329192,0
+ETN.US,D,20081007,000000,17.2105,17.6718,16.7933,16.8475,10690763.753466,0
+ETN.US,D,20081008,000000,16.4706,17.7879,16.2975,17.051,11619244.999108,0
+ETN.US,D,20081009,000000,17.4544,17.6867,16.3831,16.5405,9341260.3901601,0
+ETN.US,D,20081010,000000,15.7613,17.6512,15.3442,16.8543,13262867.580253,0
+ETN.US,D,20081013,000000,17.4898,17.964,16.9792,17.964,6748057.5814944,0
+ETN.US,D,20081014,000000,18.7324,19.1013,16.7805,17.2832,6268464.1127756,0
+ETN.US,D,20081015,000000,17.0363,17.1426,15.2104,15.2487,6790248.4299241,0
+ETN.US,D,20081016,000000,15.3068,16.0013,14.4824,15.8608,8670567.4951642,0
+ETN.US,D,20081017,000000,15.1661,16.3487,15.1513,15.598,5574546.7856376,0
+ETN.US,D,20081020,000000,15.9345,16.8868,15.2979,15.8785,10429640.346717,0
+ETN.US,D,20081021,000000,15.5606,15.603,14.6791,14.7658,7785794.6958683,0
+ETN.US,D,20081022,000000,14.6585,14.6585,13.233,13.6933,8116455.1913278,0
+ETN.US,D,20081023,000000,14.0348,14.8395,13.8695,14.4666,11453580.839178,0
+ETN.US,D,20081024,000000,13.6904,15.1622,13.5222,14.6614,10309749.094865,0
+ETN.US,D,20081027,000000,14.688,14.9949,14.1587,14.1587,5563301.5172207,0
+ETN.US,D,20081028,000000,14.5365,15.5743,13.9591,15.5666,6343708.7113978,0
+ETN.US,D,20081029,000000,15.4485,16.5011,15.1848,15.6334,6383691.7750493,0
+ETN.US,D,20081030,000000,16.1548,16.5513,15.6531,16.3093,4583497.4072895,0
+ETN.US,D,20081031,000000,16.3093,16.4982,15.6413,15.786,9779343.0325561,0
+ETN.US,D,20081103,000000,15.8882,16.2768,15.6217,15.8862,4433949.466355,0
+ETN.US,D,20081104,000000,16.266,17.3925,15.8017,17.3806,11477618.451716,0
+ETN.US,D,20081105,000000,17.3235,17.9011,17.054,17.0816,8299761.2999739,0
+ETN.US,D,20081106,000000,16.8789,16.8789,15.1848,15.8391,9455490.8899717,0
+ETN.US,D,20081107,000000,15.9866,16.1706,15.0815,15.537,6837743.2474941,0
+ETN.US,D,20081110,000000,15.7997,16.2808,15.1848,15.4485,4562554.9626368,0
+ETN.US,D,20081111,000000,15.0972,15.5743,14.6349,15.1799,3601506.8585655,0
+ETN.US,D,20081112,000000,14.9192,15.0972,13.9511,14.0132,4605770.418367,0
+ETN.US,D,20081113,000000,14.1283,14.9685,13.4071,14.9507,8524759.167581,0
+ETN.US,D,20081114,000000,14.9104,15.241,14.1233,14.4459,4652565.9007954,0
+ETN.US,D,20081117,000000,14.8542,15.4111,14.511,14.511,8853758.7420791,0
+ETN.US,D,20081118,000000,14.683,15.0244,14.1666,14.7588,7992676.9371782,0
+ETN.US,D,20081119,000000,14.9192,14.9192,13.9816,14.0032,7584653.5081621,0
+ETN.US,D,20081120,000000,13.6963,14.813,13.5183,13.6137,10891523.762862,0
+ETN.US,D,20081121,000000,14.0406,14.7175,13.2566,14.6644,11275625.457544,0
+ETN.US,D,20081124,000000,14.7873,15.7761,14.6389,15.4052,10185384.334354,0
+ETN.US,D,20081125,000000,15.7761,16.0575,15.3225,15.8558,5985552.5537603,0
+ETN.US,D,20081126,000000,15.5202,16.0919,15.3315,15.9905,6821470.4912719,0
+ETN.US,D,20081128,000000,16.1333,16.2738,15.6777,16.27,2637659.380977,0
+ETN.US,D,20081201,000000,15.8785,15.8785,14.683,14.683,3814381.2229269,0
+ETN.US,D,20081202,000000,15.0874,15.2694,14.6763,15.1877,4418881.233596,0
+ETN.US,D,20081203,000000,14.9822,15.4406,14.5759,15.2606,4582949.5269969,0
+ETN.US,D,20081204,000000,15.2241,15.4288,14.3535,14.5985,7467016.7989619,0
+ETN.US,D,20081205,000000,14.4401,15.0009,14.1046,14.9919,6269522.2637674,0
+ETN.US,D,20081208,000000,15.6117,16.3968,15.359,16.1607,6602338.7037547,0
+ETN.US,D,20081209,000000,15.782,16.6763,15.7367,15.8813,7595760.5359114,0
+ETN.US,D,20081210,000000,15.9975,16.8543,15.9798,16.5789,6030088.4111602,0
+ETN.US,D,20081211,000000,16.4844,16.7363,15.6413,15.7957,4242473.9441442,0
+ETN.US,D,20081212,000000,15.17,15.7957,15.0972,15.6217,6662022.0790023,0
+ETN.US,D,20081215,000000,15.6069,16.0269,15.2055,15.4141,5519843.1238471,0
+ETN.US,D,20081216,000000,14.6014,15.0972,14.261,15.0845,14382706.436948,0
+ETN.US,D,20081217,000000,14.7658,15.7938,14.5886,15.6187,8839854.3737637,0
+ETN.US,D,20081218,000000,15.721,15.7957,15.2055,15.4445,10036146.418446,0
+ETN.US,D,20081219,000000,15.5202,16.0801,15.5202,16.0013,7138972.7114302,0
+ETN.US,D,20081222,000000,15.5813,15.8518,15.5026,15.8371,6750415.804646,0
+ETN.US,D,20081223,000000,15.9581,16.0801,15.6334,15.9975,6207844.5635958,0
+ETN.US,D,20081224,000000,15.9905,16.4165,15.8735,16.33,2048619.9626081,0
+ETN.US,D,20081226,000000,16.4205,16.5425,16.2335,16.508,2037684.7192177,0
+ETN.US,D,20081229,000000,16.508,16.5287,16.2925,16.5011,4249560.8113052,0
+ETN.US,D,20081230,000000,16.5789,17.2646,16.5051,16.8829,5456151.7857171,0
+ETN.US,D,20081231,000000,16.9547,17.5873,16.9547,17.4544,5462434.6207605,0
+ETN.US,D,20090102,000000,17.4515,18.2858,17.2302,18.1962,3892955.7952753,0
+ETN.US,D,20090105,000000,18.0555,18.4697,18.0555,18.2297,6771847.1740124,0
+ETN.US,D,20090106,000000,18.3349,18.7284,18.1608,18.3684,4917334.3886753,0
+ETN.US,D,20090107,000000,18.2464,18.2926,17.4328,17.5833,6382968.0444958,0
+ETN.US,D,20090108,000000,17.4898,17.9031,17.3078,17.8745,3683666.5399897,0
+ETN.US,D,20090109,000000,17.9335,17.9769,17.5027,17.6137,3690868.2688818,0
+ETN.US,D,20090112,000000,17.6099,17.6099,17.233,17.3629,7521962.3819207,0
+ETN.US,D,20090113,000000,17.2488,17.4731,17.0776,17.2597,6400197.30416,0
+ETN.US,D,20090114,000000,16.9595,17.0059,16.5326,16.6596,7235221.7597104,0
+ETN.US,D,20090115,000000,16.5238,17.236,16.4815,17.0983,5983383.3950508,0
+ETN.US,D,20090116,000000,17.3029,17.359,16.6044,17.051,7646425.7405548,0
+ETN.US,D,20090120,000000,16.7658,16.7914,16.33,16.5011,7209901.3550947,0
+ETN.US,D,20090121,000000,16.755,16.755,16.1971,16.571,7686139.4381997,0
+ETN.US,D,20090122,000000,16.3093,16.5425,15.8468,16.1056,7557172.0766411,0
+ETN.US,D,20090123,000000,15.6718,16.3054,15.4967,15.8449,4405445.4604845,0
+ETN.US,D,20090126,000000,15.6502,16.1136,15.2734,15.6413,7979773.7972268,0
+ETN.US,D,20090127,000000,15.717,16.0673,15.537,15.9443,4771293.2882033,0
+ETN.US,D,20090128,000000,16.1912,16.7501,16.137,16.4342,4236309.0202584,0
+ETN.US,D,20090129,000000,16.2473,16.3172,15.7298,15.8882,4548327.3551136,0
+ETN.US,D,20090130,000000,15.9049,15.9581,15.3373,15.4554,6103978.0479457,0
+ETN.US,D,20090202,000000,15.1287,15.3629,14.8395,15.0687,7001259.5947005,0
+ETN.US,D,20090203,000000,15.0953,15.1268,14.7588,15.0481,6413077.0651751,0
+ETN.US,D,20090204,000000,15.2173,15.3707,15.0333,15.1877,5198140.8269375,0
+ETN.US,D,20090205,000000,15.0383,15.4081,14.7194,15.3028,5334918.7862107,0
+ETN.US,D,20090206,000000,15.3472,15.8468,15.2694,15.7544,3898970.2807875,0
+ETN.US,D,20090209,000000,15.6531,15.9512,15.5449,15.8017,4183851.7693148,0
+ETN.US,D,20090210,000000,15.6689,15.8813,14.9871,15.1032,5177320.3593444,0
+ETN.US,D,20090211,000000,15.603,15.7938,15.3501,15.5449,6346668.6880432,0
+ETN.US,D,20090212,000000,15.3954,15.4485,14.9251,15.4229,5805051.9174842,0
+ETN.US,D,20090213,000000,15.4062,15.8184,15.355,15.3816,4634604.7787738,0
+ETN.US,D,20090217,000000,14.9251,15.0687,14.6162,14.7638,5303843.0973343,0
+ETN.US,D,20090218,000000,14.8897,15.112,14.6614,14.7194,5557160.988747,0
+ETN.US,D,20090219,000000,14.8208,14.932,14.2266,14.3004,6950819.0311417,0
+ETN.US,D,20090220,000000,14.2099,14.3495,13.8439,14.143,6824164.1513374,0
+ETN.US,D,20090223,000000,14.2266,14.27,13.3442,13.3579,7635487.4477379,0
+ETN.US,D,20090224,000000,13.3747,14.0692,13.1219,13.9511,6852929.3914105,0
+ETN.US,D,20090225,000000,13.899,13.9728,13.4228,13.5025,5380812.6548739,0
+ETN.US,D,20090226,000000,13.6521,13.7063,12.6959,12.7342,11848831.237106,0
+ETN.US,D,20090227,000000,12.5218,13.108,12.2,12.6929,12466964.217133,0
+ETN.US,D,20090302,000000,12.5001,12.5335,11.6963,11.7396,9407037.5360086,0
+ETN.US,D,20090303,000000,11.8694,12.4588,11.5625,12.077,12494723.146465,0
+ETN.US,D,20090304,000000,12.2797,12.3397,11.831,11.9108,10213185.955657,0
+ETN.US,D,20090305,000000,11.3598,11.4819,10.8394,11.1336,10321309.470686,0
+ETN.US,D,20090306,000000,11.2329,11.4405,10.5404,10.926,7858150.4711296,0
+ETN.US,D,20090309,000000,10.7273,11.1247,10.5442,10.626,6435929.4672855,0
+ETN.US,D,20090310,000000,10.8424,11.4178,10.7136,11.2703,9827150.924579,0
+ETN.US,D,20090311,000000,11.4297,11.5311,11.1897,11.2595,11073041.891109,0
+ETN.US,D,20090312,000000,11.3363,11.7327,10.9791,11.654,7335232.7838028,0
+ETN.US,D,20090313,000000,11.7396,11.9905,11.5625,11.8026,4792525.4283724,0
+ETN.US,D,20090316,000000,12.0002,12.0229,11.5241,11.6176,6483375.4940317,0
+ETN.US,D,20090317,000000,11.6265,11.9324,11.3628,11.8822,6508328.9509933,0
+ETN.US,D,20090318,000000,11.8861,12.4272,11.6629,12.3091,6414756.2826952,0
+ETN.US,D,20090319,000000,12.5295,12.684,12.2914,12.4027,6193760.2791176,0
+ETN.US,D,20090320,000000,12.4646,12.5542,11.8674,11.9796,5533273.8145812,0
+ETN.US,D,20090323,000000,12.3131,13.0549,12.2463,13.047,7560175.761733,0
+ETN.US,D,20090324,000000,12.9182,13.4544,12.7391,13.1346,6828588.8691733,0
+ETN.US,D,20090325,000000,13.2634,13.4908,12.8257,13.2133,7140723.0822351,0
+ETN.US,D,20090326,000000,13.3028,13.8518,13.2566,13.8291,5749232.1655987,0
+ETN.US,D,20090327,000000,13.6776,13.9167,13.4721,13.6609,5180973.5722786,0
+ETN.US,D,20090330,000000,12.9546,13.0815,12.4646,12.7136,6408385.0142837,0
+ETN.US,D,20090331,000000,12.8504,13.1346,12.6722,12.9408,10976531.608627,0
+ETN.US,D,20090401,000000,12.6929,13.2379,12.6555,13.167,5668631.7575859,0
+ETN.US,D,20090402,000000,13.4632,14.7795,13.4632,14.5365,9930282.5284454,0
+ETN.US,D,20090403,000000,14.6053,14.9762,14.4254,14.7529,6876215.8285579,0
+ETN.US,D,20090406,000000,14.5837,14.6614,14.2011,14.5512,5224397.4054855,0
+ETN.US,D,20090407,000000,14.4195,14.4195,13.8842,13.9127,5152057.893832,0
+ETN.US,D,20090408,000000,14.0249,14.2413,13.7721,14.0692,6224820.7208614,0
+ETN.US,D,20090409,000000,14.4085,15.5743,14.3604,15.3904,8746453.4898246,0
+ETN.US,D,20090413,000000,14.7873,15.0598,14.2561,14.8798,7259570.4137514,0
+ETN.US,D,20090414,000000,14.6763,14.9488,14.4195,14.7234,5638561.3629754,0
+ETN.US,D,20090415,000000,14.627,14.9762,14.5425,14.8798,5366912.3524603,0
+ETN.US,D,20090416,000000,14.9398,15.359,14.7057,15.2606,7351960.9210472,0
+ETN.US,D,20090417,000000,15.3343,15.8301,15.17,15.7121,5902147.6898529,0
+ETN.US,D,20090420,000000,14.4666,14.6959,13.9935,14.1932,11206583.392402,0
+ETN.US,D,20090421,000000,14.1843,14.6585,13.9668,14.5866,6188833.4223864,0
+ETN.US,D,20090422,000000,14.4863,15.4288,13.8439,15.0009,7093018.8707128,0
+ETN.US,D,20090423,000000,15.0687,15.0687,14.5886,15.0087,5189019.9923082,0
+ETN.US,D,20090424,000000,15.1032,15.6217,14.9221,15.4485,4224152.9897967,0
+ETN.US,D,20090427,000000,15.3028,15.3138,14.8681,15.114,4774447.4116687,0
+ETN.US,D,20090428,000000,14.8169,15.1287,14.7057,14.7795,3522552.1243814,0
+ETN.US,D,20090429,000000,14.8897,15.7298,14.8897,15.5883,6636414.011821,0
+ETN.US,D,20090430,000000,15.6934,16.2119,15.3659,15.3816,6220144.933578,0
+ETN.US,D,20090501,000000,15.1877,15.4003,14.8798,15.3138,6544701.4936815,0
+ETN.US,D,20090504,000000,15.3954,16.0722,15.2891,16.0633,5806650.8334401,0
+ETN.US,D,20090505,000000,16.0437,16.2414,15.8468,16.0575,4869297.7896656,0
+ETN.US,D,20090506,000000,16.3211,16.4048,15.8922,16.0673,8777302.5046653,0
+ETN.US,D,20090507,000000,16.2296,16.2414,15.7053,16.0358,7100033.5681136,0
+ETN.US,D,20090508,000000,16.3644,16.8278,16.0949,16.7481,6907967.4736394,0
+ETN.US,D,20090511,000000,16.5582,16.5582,16.0889,16.2119,5989472.0832745,0
+ETN.US,D,20090512,000000,16.2591,16.326,15.8922,16.1971,6919188.3466444,0
+ETN.US,D,20090513,000000,15.8862,15.8862,15.6069,15.725,9850297.088108,0
+ETN.US,D,20090514,000000,15.7515,16.0505,15.6895,15.7544,9135238.08712,0
+ETN.US,D,20090515,000000,15.7328,16.1303,15.7053,15.9099,7300691.929959,0
+ETN.US,D,20090518,000000,16.0309,16.3694,15.9826,16.326,5927703.9167837,0
+ETN.US,D,20090519,000000,16.2857,16.7481,15.9758,16.2738,11366611.195704,0
+ETN.US,D,20090520,000000,16.6044,16.8366,16.2335,16.266,7729289.839498,0
+ETN.US,D,20090521,000000,15.9315,16.0535,15.4229,15.6246,10855404.322572,0
+ETN.US,D,20090522,000000,15.6777,15.7456,15.4328,15.5026,5259099.8789331,0
+ETN.US,D,20090526,000000,15.4229,16.141,15.3629,16.0919,5018348.6740825,0
+ETN.US,D,20090527,000000,15.7898,15.9551,15.4003,15.4524,5950868.3768715,0
+ETN.US,D,20090528,000000,15.1406,15.4189,14.8395,15.3068,7516752.9450016,0
+ETN.US,D,20090529,000000,15.4012,15.5606,15.1474,15.2734,7285177.4644572,0
+ETN.US,D,20090601,000000,15.6747,16.6359,15.6147,16.5582,9877898.4637376,0
+ETN.US,D,20090602,000000,16.6546,17.058,16.5789,16.9398,7874031.8842856,0
+ETN.US,D,20090603,000000,16.7618,16.8897,16.4342,16.567,5718652.5167645,0
+ETN.US,D,20090604,000000,16.6596,16.8543,16.4441,16.8111,5528675.2794354,0
+ETN.US,D,20090605,000000,16.8996,17.2046,16.6793,16.8789,6004821.8797458,0
+ETN.US,D,20090608,000000,16.7953,17.1986,16.4382,17.0786,6849568.9234194,0
+ETN.US,D,20090609,000000,17.0786,17.2488,16.7441,17.179,4992203.9078392,0
+ETN.US,D,20090610,000000,17.4003,17.4701,16.8189,17.1908,4579290.21521,0
+ETN.US,D,20090611,000000,17.0786,17.3728,17.0146,17.111,5447844.131485,0
+ETN.US,D,20090612,000000,17.0275,17.2832,16.8681,17.2684,2918651.834255,0
+ETN.US,D,20090615,000000,16.9478,16.9547,16.3694,16.5287,4695510.9740436,0
+ETN.US,D,20090616,000000,16.6202,16.8337,16.2296,16.27,6281745.3816118,0
+ETN.US,D,20090617,000000,16.2473,16.3093,15.9315,16.1056,6809030.8641468,0
+ETN.US,D,20090618,000000,16.1056,16.2552,15.8391,16.0505,5027078.1656458,0
+ETN.US,D,20090619,000000,16.2267,16.326,15.9414,16.0013,6032221.9932272,0
+ETN.US,D,20090622,000000,15.7328,15.7367,15.1877,15.1877,5845092.920239,0
+ETN.US,D,20090623,000000,15.1996,15.3343,14.9035,15.0303,6731985.070945,0
+ETN.US,D,20090624,000000,15.1287,15.5883,15.0383,15.1436,4693284.8927065,0
+ETN.US,D,20090625,000000,15.1287,15.5911,14.9359,15.5282,8127273.5400362,0
+ETN.US,D,20090626,000000,15.5085,16.0132,15.4012,15.8636,10594911.13063,0
+ETN.US,D,20090629,000000,15.8391,16.0949,15.6689,16.0181,4770859.2531663,0
+ETN.US,D,20090630,000000,15.9669,16.1166,15.5783,15.6649,4910722.2155711,0
+ETN.US,D,20090701,000000,15.721,16.1824,15.6974,15.8981,5173978.1879123,0
+ETN.US,D,20090702,000000,15.7279,15.7279,15.0953,15.0953,5210096.6117263,0
+ETN.US,D,20090706,000000,15.0156,15.114,14.6811,14.9192,5890829.2352003,0
+ETN.US,D,20090707,000000,14.8582,14.9281,14.3634,14.3791,6841483.8773208,0
+ETN.US,D,20090708,000000,14.4115,14.5257,14.1932,14.3879,5791628.3420786,0
+ETN.US,D,20090709,000000,14.4588,14.511,14.261,14.3308,4572465.5987269,0
+ETN.US,D,20090710,000000,14.27,14.4549,14.143,14.3732,4342670.9832523,0
+ETN.US,D,20090713,000000,14.4627,14.7972,14.2473,14.7943,4879301.9415014,0
+ETN.US,D,20090714,000000,14.8749,15.0087,14.6546,15.0009,4435941.7583279,0
+ETN.US,D,20090715,000000,15.1553,15.6934,15.1474,15.5883,5556339.6765458,0
+ETN.US,D,20090716,000000,15.5065,15.9758,15.4328,15.9551,5940784.9399471,0
+ETN.US,D,20090717,000000,15.8981,15.9669,15.6531,15.782,7204401.2061836,0
+ETN.US,D,20090720,000000,16.685,17.7298,16.4135,17.1858,22306836.332549,0
+ETN.US,D,20090721,000000,17.4328,17.5577,16.9547,17.2016,10228650.613859,0
+ETN.US,D,20090722,000000,17.0953,17.5419,16.9792,17.3511,7014435.1500849,0
+ETN.US,D,20090723,000000,17.3806,17.8656,17.3078,17.7742,8374489.5290438,0
+ETN.US,D,20090724,000000,17.5577,17.9906,17.4701,17.9808,5382742.9418415,0
+ETN.US,D,20090727,000000,17.9866,18.6025,17.9139,18.3939,10520913.747442,0
+ETN.US,D,20090728,000000,18.1244,18.2504,17.8057,18.0634,6070516.6910792,0
+ETN.US,D,20090729,000000,17.9069,18.0133,17.6187,17.8548,5942650.1724831,0
+ETN.US,D,20090730,000000,17.9463,18.3988,17.9198,18.1363,6608005.5546473,0
+ETN.US,D,20090731,000000,18.1775,18.4362,18.1775,18.2297,4120321.0343134,0
+ETN.US,D,20090803,000000,18.5838,18.9183,18.4579,18.8395,6709574.8356755,0
+ETN.US,D,20090804,000000,18.696,19.0924,18.6655,18.9321,4259941.0590746,0
+ETN.US,D,20090805,000000,19.0314,19.058,18.5445,18.7068,3911221.8599457,0
+ETN.US,D,20090806,000000,18.7471,18.8976,18.5867,18.6586,2787005.0432878,0
+ETN.US,D,20090807,000000,18.8455,19.2862,18.8141,19.2292,4094265.7179138,0
+ETN.US,D,20090810,000000,19.2292,19.3108,18.994,19.1987,2743097.3677446,0
+ETN.US,D,20090811,000000,19.1407,19.1407,18.633,18.8759,3784290.4988064,0
+ETN.US,D,20090812,000000,18.9655,19.5273,18.9468,19.3295,3475001.4006591,0
+ETN.US,D,20090813,000000,19.5007,19.5754,19.1604,19.4239,2908418.9754327,0
+ETN.US,D,20090814,000000,19.4633,19.5754,18.8141,18.999,2938246.4323995,0
+ETN.US,D,20090817,000000,18.6714,18.7501,18.208,18.2975,3315233.8150834,0
+ETN.US,D,20090818,000000,18.3349,18.8268,18.2975,18.7865,3165340.2724801,0
+ETN.US,D,20090819,000000,18.4697,18.8495,18.4097,18.7501,1760510.1479041,0
+ETN.US,D,20090820,000000,18.8318,18.9508,18.7,18.9065,2040726.013903,0
+ETN.US,D,20090821,000000,19.0354,19.484,18.8051,19.4406,3861620.9051472,0
+ETN.US,D,20090824,000000,19.4761,19.6414,19.2627,19.3335,2118595.152257,0
+ETN.US,D,20090825,000000,19.484,19.8234,19.3995,19.5873,3094001.9891907,0
+ETN.US,D,20090826,000000,19.5676,19.5804,19.2705,19.4406,2570375.8184427,0
+ETN.US,D,20090827,000000,19.3995,19.5587,19.0846,19.5007,2012422.2537053,0
+ETN.US,D,20090828,000000,19.6787,19.7104,19.1484,19.244,4225991.7939698,0
+ETN.US,D,20090831,000000,19.0629,19.0846,18.7402,18.9429,3641313.0554806,0
+ETN.US,D,20090901,000000,18.8495,19.4102,18.572,18.6458,4273226.3938127,0
+ETN.US,D,20090902,000000,18.6458,18.6891,18.3988,18.5376,3607708.3755691,0
+ETN.US,D,20090903,000000,18.5867,18.8572,18.3763,18.8455,3085933.2067002,0
+ETN.US,D,20090904,000000,18.8692,19.1337,18.6891,19.115,1932220.3040872,0
+ETN.US,D,20090908,000000,19.3335,19.4269,19.1791,19.3236,2927471.7921374,0
+ETN.US,D,20090909,000000,19.244,19.9365,19.2321,19.8135,3969413.0491646,0
+ETN.US,D,20090910,000000,19.7762,20.1274,19.5951,20.1077,4283236.6445014,0
+ETN.US,D,20090911,000000,20.1313,20.5563,20.0605,20.3871,5298231.1361186,0
+ETN.US,D,20090914,000000,20.2277,20.4954,20.0437,20.3134,4578083.6587957,0
+ETN.US,D,20090915,000000,20.4108,20.8101,20.1205,20.7442,5896084.4135168,0
+ETN.US,D,20090916,000000,20.8889,21.1338,20.574,21.0945,4435341.0213095,0
+ETN.US,D,20090917,000000,20.9823,21.2942,20.9223,21.0482,5960746.4857458,0
+ETN.US,D,20090918,000000,21.1948,21.2164,20.6871,20.9823,6833439.4902422,0
+ETN.US,D,20090921,000000,20.7442,20.7757,20.4777,20.5504,4839166.4065255,0
+ETN.US,D,20090922,000000,20.6498,20.7442,20.4108,20.5475,2760500.4447187,0
+ETN.US,D,20090923,000000,20.6331,20.7315,20.2778,20.3192,2702235.0527887,0
+ETN.US,D,20090924,000000,20.3389,20.4777,19.8893,19.9916,2352088.7220629,0
+ETN.US,D,20090925,000000,19.9345,20.0006,19.7034,19.8047,2552791.8088302,0
+ETN.US,D,20090928,000000,19.8824,20.0821,19.8372,20.0073,2651259.8231189,0
+ETN.US,D,20090929,000000,20.3989,20.6724,20.151,20.1903,5241344.0849617,0
+ETN.US,D,20090930,000000,20.1481,20.2731,19.6414,19.8716,5425637.1913148,0
+ETN.US,D,20091001,000000,19.2804,19.8598,19.1524,19.2833,6776862.4641117,0
+ETN.US,D,20091002,000000,19.0776,19.2774,18.9429,18.9813,4255749.1141273,0
+ETN.US,D,20091005,000000,19.0354,19.3995,19.0354,19.3808,3260996.7155458,0
+ETN.US,D,20091006,000000,19.5754,19.7074,19.239,19.4536,4718728.2908571,0
+ETN.US,D,20091007,000000,19.4172,19.6198,19.2774,19.6198,4201294.4888333,0
+ETN.US,D,20091008,000000,19.8716,20.0654,19.7398,19.908,4871802.3852889,0
+ETN.US,D,20091009,000000,19.9829,20.1373,19.8234,20.1373,2132962.0169232,0
+ETN.US,D,20091012,000000,20.1785,20.3419,20.1588,20.2376,2335327.0411271,0
+ETN.US,D,20091013,000000,20.0969,20.2591,19.8795,20.1864,2323963.8615527,0
+ETN.US,D,20091014,000000,20.3723,20.9656,20.3723,20.941,3869521.9691809,0
+ETN.US,D,20091015,000000,20.8229,21.1495,20.7344,21.1338,4814808.6042048,0
+ETN.US,D,20091016,000000,20.9459,21.3109,20.7994,21.2115,6559803.2701316,0
+ETN.US,D,20091019,000000,22.3203,22.9332,21.9543,22.4323,16796021.544062,0
+ETN.US,D,20091020,000000,22.5327,22.8229,22.3232,22.4413,6461011.0001596,0
+ETN.US,D,20091021,000000,22.4049,23.0728,22.3163,22.3959,8371221.5603228,0
+ETN.US,D,20091022,000000,22.3959,22.5042,21.9445,22.4118,5039197.6029895,0
+ETN.US,D,20091023,000000,22.517,22.5623,22.0763,22.1589,3252572.1666315,0
+ETN.US,D,20091026,000000,22.1953,22.5141,21.7772,21.8657,3970058.5111048,0
+ETN.US,D,20091027,000000,21.8489,22.1224,21.5657,21.6572,3206064.3467684,0
+ETN.US,D,20091028,000000,21.5333,21.7615,21.0778,21.1367,3957739.8445638,0
+ETN.US,D,20091029,000000,21.2194,21.7801,21.188,21.7575,3851677.7418412,0
+ETN.US,D,20091030,000000,21.7378,21.8372,21.0836,21.2244,6323606.8919807,0
+ETN.US,D,20091102,000000,21.2528,21.7694,21.2085,21.6365,6205454.8297038,0
+ETN.US,D,20091103,000000,21.4172,22.5259,21.4172,22.1698,9273830.4551544,0
+ETN.US,D,20091104,000000,22.4678,22.5849,22.032,22.0803,4624341.4256864,0
+ETN.US,D,20091105,000000,22.0192,22.7738,22.0192,22.6537,5392993.0807474,0
+ETN.US,D,20091106,000000,22.6223,22.8899,22.4089,22.581,4829191.7324791,0
+ETN.US,D,20091109,000000,22.7945,22.9746,22.7265,22.821,6066876.6923266,0
+ETN.US,D,20091110,000000,22.6824,23.1427,22.6824,23.0354,6762556.5879752,0
+ETN.US,D,20091111,000000,23.0896,23.2942,22.7365,22.8289,4859471.5210418,0
+ETN.US,D,20091112,000000,22.8663,23.124,22.5898,22.6498,5868192.3258951,0
+ETN.US,D,20091113,000000,22.7088,22.8229,22.5436,22.6577,3902075.6134291,0
+ETN.US,D,20091116,000000,22.7699,23.546,22.7699,23.1712,8515807.0678839,0
+ETN.US,D,20091117,000000,22.9165,23.0267,22.5731,22.6824,6303970.6183408,0
+ETN.US,D,20091118,000000,22.6213,22.8289,22.2701,22.4156,7677770.7954378,0
+ETN.US,D,20091119,000000,22.338,22.338,21.9258,22.1885,6177536.3137192,0
+ETN.US,D,20091120,000000,22.1314,22.2937,22.0429,22.1855,5111635.7127661,0
+ETN.US,D,20091123,000000,22.4974,23.0551,22.4737,22.6537,6645187.2118306,0
+ETN.US,D,20091124,000000,22.581,22.8122,22.3311,22.456,5309348.3286228,0
+ETN.US,D,20091125,000000,22.5327,23.0354,22.3872,22.9666,3957627.0157837,0
+ETN.US,D,20091127,000000,22.2751,22.8958,22.1224,22.5653,2639190.1930745,0
+ETN.US,D,20091130,000000,22.4934,22.5554,22.0733,22.4373,4090159.1569083,0
+ETN.US,D,20091201,000000,22.6577,23.0896,22.4373,22.9746,4772747.8646387,0
+ETN.US,D,20091202,000000,23.003,23.0316,22.635,22.7058,4059496.1570834,0
+ETN.US,D,20091203,000000,22.8229,23.067,22.6675,22.6901,3173236.2541362,0
+ETN.US,D,20091204,000000,22.9596,23.3119,22.7699,23.248,5279493.4268177,0
+ETN.US,D,20091207,000000,23.3169,23.3453,22.8692,22.9165,4552776.4683615,0
+ETN.US,D,20091208,000000,22.7058,22.7502,22.3576,22.4934,3507594.6874516,0
+ETN.US,D,20091209,000000,22.64,22.6675,22.2612,22.4934,3618091.672765,0
+ETN.US,D,20091210,000000,22.6213,22.7403,22.5229,22.6105,2950622.0215683,0
+ETN.US,D,20091211,000000,22.821,22.8279,22.5229,22.635,2755213.755662,0
+ETN.US,D,20091214,000000,22.7265,23.0797,22.6941,23.0797,2770556.4368048,0
+ETN.US,D,20091215,000000,23.0384,23.1742,22.9519,23.0424,2793820.5114913,0
+ETN.US,D,20091216,000000,23.1151,23.1968,22.9085,23.0197,3029749.5565867,0
+ETN.US,D,20091217,000000,22.7945,22.7945,22.4717,22.4934,2341728.8038036,0
+ETN.US,D,20091218,000000,22.7345,22.7345,22.1461,22.215,5457332.930244,0
+ETN.US,D,20091221,000000,22.4453,22.5554,22.3792,22.4678,2804383.72485,0
+ETN.US,D,20091222,000000,22.4413,22.6065,22.3448,22.4678,2197314.0641258,0
+ETN.US,D,20091223,000000,22.4717,22.5514,22.2731,22.4009,2075964.1699372,0
+ETN.US,D,20091224,000000,22.5396,22.6714,22.4089,22.644,521380.77637638,0
+ETN.US,D,20091228,000000,22.6144,22.6901,22.4118,22.4855,1397493.2044428,0
+ETN.US,D,20091229,000000,22.4974,22.5583,22.4118,22.4816,1659523.3073352,0
+ETN.US,D,20091230,000000,22.3675,22.5731,22.2769,22.5003,1919474.7178375,0
+ETN.US,D,20091231,000000,22.4717,22.4895,22.3281,22.338,2399867.1362965,0
+ETN.US,D,20100104,000000,22.5436,22.8732,22.4296,22.5849,3342863.6520271,0
+ETN.US,D,20100105,000000,22.6282,22.6282,22.1992,22.453,4195888.8721434,0
+ETN.US,D,20100106,000000,22.3114,22.4737,22.1511,22.3538,5963654.622141,0
+ETN.US,D,20100107,000000,22.2544,22.6991,22.1992,22.6824,4261886.5931747,0
+ETN.US,D,20100108,000000,22.5436,23.2047,22.4491,23.1919,3941775.0804171,0
+ETN.US,D,20100111,000000,23.2145,24.3341,23.2145,24.2544,8262474.9458144,0
+ETN.US,D,20100112,000000,24.0389,24.4177,23.8668,23.9436,5223074.9708646,0
+ETN.US,D,20100113,000000,23.969,24.2278,23.7821,24.1895,4512317.6941775,0
+ETN.US,D,20100114,000000,24.1029,24.3636,24.0518,24.2318,2935487.7179022,0
+ETN.US,D,20100115,000000,24.2386,24.2672,23.7684,23.7891,4371023.5342738,0
+ETN.US,D,20100119,000000,23.9012,24.6302,23.9012,24.5083,6224226.0826961,0
+ETN.US,D,20100120,000000,24.1294,24.2495,23.7821,24.0124,4137232.1371473,0
+ETN.US,D,20100121,000000,23.9239,24.1531,23.3415,23.4339,4891985.5227456,0
+ETN.US,D,20100122,000000,23.3956,23.5667,23.063,23.1318,5369428.129314,0
+ETN.US,D,20100125,000000,23.851,23.8756,22.644,22.6734,12246319.914077,0
+ETN.US,D,20100126,000000,22.7738,22.9085,22.3232,22.517,7102510.7188984,0
+ETN.US,D,20100127,000000,22.5141,22.6302,21.7378,22.2347,8729885.9557085,0
+ETN.US,D,20100128,000000,22.3705,22.3705,21.7694,21.9543,4622581.9066022,0
+ETN.US,D,20100129,000000,22.0497,22.1835,21.4496,21.5027,5849970.9861464,0
+ETN.US,D,20100201,000000,21.6395,22.6282,21.5894,22.6036,8256741.007539,0
+ETN.US,D,20100202,000000,22.5731,22.8997,22.5003,22.8761,5286024.2818821,0
+ETN.US,D,20100203,000000,22.8122,23.0817,22.6901,22.7403,3190972.7350732,0
+ETN.US,D,20100204,000000,22.3606,22.3606,21.7044,21.7408,5587068.747278,0
+ETN.US,D,20100205,000000,21.7004,21.9287,21.3601,21.7694,6132713.8102294,0
+ETN.US,D,20100208,000000,21.8422,22.1885,21.6444,21.7615,6211303.6297102,0
+ETN.US,D,20100209,000000,22.036,22.6183,21.8185,22.4236,7411619.9008828,0
+ETN.US,D,20100210,000000,22.4491,22.5514,22.089,22.3055,3350245.297082,0
+ETN.US,D,20100211,000000,22.2858,22.7915,22.1224,22.7659,3720480.2330434,0
+ETN.US,D,20100212,000000,22.458,22.8997,22.215,22.8289,5100502.2566538,0
+ETN.US,D,20100216,000000,23.1103,23.4437,22.8033,23.3995,5339726.7153086,0
+ETN.US,D,20100217,000000,23.4762,23.674,23.2174,23.5383,5018697.3251778,0
+ETN.US,D,20100218,000000,23.5186,23.8127,23.4871,23.7389,3110050.1043281,0
+ETN.US,D,20100219,000000,23.6917,23.8826,23.5737,23.7793,4866943.6324159,0
+ETN.US,D,20100222,000000,23.9012,23.9012,23.5981,23.6769,3452997.7555881,0
+ETN.US,D,20100223,000000,23.6327,23.7793,23.2145,23.3041,3669517.2010796,0
+ETN.US,D,20100224,000000,23.3247,23.5383,23.25,23.4575,3066769.5941662,0
+ETN.US,D,20100225,000000,22.9746,23.5383,22.6734,23.5096,5837855.6147045,0
+ETN.US,D,20100226,000000,23.8058,24.3341,23.5707,23.917,6801088.1246179,0
+ETN.US,D,20100301,000000,23.9239,24.5791,23.9081,24.5791,5668636.8399633,0
+ETN.US,D,20100302,000000,24.7375,24.8172,24.5121,24.5849,4115626.9504709,0
+ETN.US,D,20100303,000000,25.2372,25.4861,24.9293,25.1191,6779607.9644276,0
+ETN.US,D,20100304,000000,25.1575,25.369,24.9165,25.1191,5902908.0135242,0
+ETN.US,D,20100305,000000,25.5038,25.7537,25.3238,25.6789,5029261.5550121,0
+ETN.US,D,20100308,000000,25.7379,25.7626,25.427,25.491,2221575.3012742,0
+ETN.US,D,20100309,000000,25.427,25.552,25.2845,25.43,3654184.6846918,0
+ETN.US,D,20100310,000000,25.4557,25.5638,25.2481,25.4418,5164854.3038564,0
+ETN.US,D,20100311,000000,25.3976,25.4704,25.0326,25.4704,4321864.7463161,0
+ETN.US,D,20100312,000000,25.6406,26.1305,25.6406,26.1305,6949747.6659686,0
+ETN.US,D,20100315,000000,26.1423,26.2023,25.7172,25.9673,3523110.169429,0
+ETN.US,D,20100316,000000,26.0261,26.2368,25.9436,26.1826,2582483.0580804,0
+ETN.US,D,20100317,000000,26.2288,26.5898,26.1187,26.2958,3769818.9371638,0
+ETN.US,D,20100318,000000,26.2809,26.4866,26.1856,26.3715,1881789.9052835,0
+ETN.US,D,20100319,000000,26.4453,26.6755,25.9633,26.0361,6236657.5780173,0
+ETN.US,D,20100322,000000,25.8295,26.6302,25.7881,26.5664,4397379.7274204,0
+ETN.US,D,20100323,000000,26.6608,26.8279,26.4147,26.7965,3978462.7305092,0
+ETN.US,D,20100324,000000,26.7837,26.7837,26.2455,26.2732,3749584.9759323,0
+ETN.US,D,20100325,000000,26.5142,26.5928,26.1,26.1462,4901164.2964783,0
+ETN.US,D,20100326,000000,26.2063,26.4414,26.0074,26.1826,3589765.5501064,0
+ETN.US,D,20100329,000000,26.2809,26.7571,26.2809,26.7188,3824942.4033345,0
+ETN.US,D,20100330,000000,26.7995,27.0139,26.6982,26.8319,3194493.8061927,0
+ETN.US,D,20100331,000000,26.8044,26.8615,26.517,26.6027,3591693.8041231,0
+ETN.US,D,20100401,000000,26.7571,26.9913,26.5721,26.7051,4113123.3713233,0
+ETN.US,D,20100405,000000,26.8653,27.1458,26.7247,26.9991,3411565.1978788,0
+ETN.US,D,20100406,000000,26.9697,27.2953,26.7877,27.2706,3642929.2515198,0
+ETN.US,D,20100407,000000,27.1339,27.6928,27.1339,27.5422,9405448.7848077,0
+ETN.US,D,20100408,000000,27.438,27.7252,27.1959,27.559,7630992.5930928,0
+ETN.US,D,20100409,000000,27.6357,28.3253,27.6357,28.1639,7494384.3852274,0
+ETN.US,D,20100412,000000,28.1639,28.407,28.0007,28.0647,6351950.2947226,0
+ETN.US,D,20100413,000000,27.9318,28.0134,27.6377,27.8708,6211574.0121922,0
+ETN.US,D,20100414,000000,28.0184,28.1031,27.7793,28.0577,4895558.4341155,0
+ETN.US,D,20100415,000000,28.0548,28.5103,27.976,28.2004,4913568.3469612,0
+ETN.US,D,20100416,000000,28.1876,28.3194,27.5708,27.8737,4173841.5186261,0
+ETN.US,D,20100419,000000,27.6809,27.9653,27.0837,27.7912,7611444.7528212,0
+ETN.US,D,20100420,000000,28.524,28.7129,27.3602,27.494,13393805.887799,0
+ETN.US,D,20100421,000000,27.6259,27.8059,27.1507,27.4233,6726949.4513358,0
+ETN.US,D,20100422,000000,27.2452,27.7173,26.8241,27.6426,7987603.7079757,0
+ETN.US,D,20100423,000000,27.7095,27.8777,27.5374,27.8166,4536202.8353924,0
+ETN.US,D,20100426,000000,27.8109,28.044,27.6475,27.6809,0,0
+ETN.US,D,20100427,000000,27.5805,27.9318,26.9549,27.0523,5454710.4234633,0
+ETN.US,D,20100428,000000,27.2658,27.2826,26.9077,27.0759,5016701.9837784,0
+ETN.US,D,20100429,000000,27.3317,27.7498,27.2176,27.7439,8090642.8125717,0
+ETN.US,D,20100430,000000,27.7252,27.7872,27.0799,27.0937,11111960.704917,0
+ETN.US,D,20100503,000000,27.3474,27.7715,27.0937,27.5491,5980625.6970292,0
+ETN.US,D,20100504,000000,27.1301,27.1301,26.1344,26.2958,8239203.7557994,0
+ETN.US,D,20100505,000000,26.0074,26.4798,25.4861,26.343,8614671.5076163,0
+ETN.US,D,20100506,000000,26.2161,26.3066,23.2695,25.0139,9004634.2000122,0
+ETN.US,D,20100507,000000,24.89,25.0778,23.98,24.6686,11279420.977048,0
+ETN.US,D,20100510,000000,26.1462,26.3735,25.8678,26.2732,6856706.6143552,0
+ETN.US,D,20100511,000000,25.9131,26.5968,25.8924,26.343,5967782.529132,0
+ETN.US,D,20100512,000000,26.4561,27.1301,26.4561,27.0346,4708932.5164982,0
+ETN.US,D,20100513,000000,26.8998,27.2176,26.6489,26.7404,3458391.1745722,0
+ETN.US,D,20100514,000000,26.4414,26.5487,25.6789,25.9553,4637442.7783599,0
+ETN.US,D,20100517,000000,26.1344,26.3026,25.3218,25.9308,4899921.1469462,0
+ETN.US,D,20100518,000000,26.2023,26.5988,25.3425,25.494,5325271.4172742,0
+ETN.US,D,20100519,000000,25.2057,25.2825,24.2081,24.7089,7531171.6499182,0
+ETN.US,D,20100520,000000,23.9603,24.4019,23.611,23.731,7552648.760682,0
+ETN.US,D,20100521,000000,23.185,24.3675,23.1742,24.341,10743767.868227,0
+ETN.US,D,20100524,000000,24.1471,24.4453,24.091,24.2544,7221930.3261193,0
+ETN.US,D,20100525,000000,23.5874,24.2121,23.2323,24.1895,9338906.2329104,0
+ETN.US,D,20100526,000000,24.4659,24.8172,23.8826,23.972,7260072.5526468,0
+ETN.US,D,20100527,000000,24.521,24.7679,24.2554,24.7512,6279665.6727461,0
+ETN.US,D,20100528,000000,25.1772,25.1772,24.3607,24.5644,5709832.5588821,0
+ETN.US,D,20100601,000000,24.3291,24.822,23.8796,23.917,4218190.3445347,0
+ETN.US,D,20100602,000000,24.0202,24.8289,23.9032,24.8023,4802316.1203538,0
+ETN.US,D,20100603,000000,24.764,25.2057,24.764,25.1535,4476091.5239608,0
+ETN.US,D,20100604,000000,24.5791,24.643,23.4762,23.5874,4758709.3215577,0
+ETN.US,D,20100607,000000,23.5874,23.7527,23.2323,23.3228,7396667.5463305,0
+ETN.US,D,20100608,000000,23.3857,23.7389,23.2972,23.6917,7922172.1637959,0
+ETN.US,D,20100609,000000,23.8195,24.4089,23.4899,23.5981,4425976.232561,0
+ETN.US,D,20100610,000000,24.099,24.9185,24.099,24.881,5466243.3544456,0
+ETN.US,D,20100611,000000,24.5328,25.0296,24.4089,24.7679,3637462.6463002,0
+ETN.US,D,20100614,000000,25.0326,25.4861,24.9814,25.07,4357301.1150723,0
+ETN.US,D,20100615,000000,25.2333,26.1826,25.2333,26.1423,5432797.2447116,0
+ETN.US,D,20100616,000000,25.9603,26.2525,25.6661,25.8295,4197336.3332503,0
+ETN.US,D,20100617,000000,26.0921,26.0921,25.5225,26.0538,4204532.9797649,0
+ETN.US,D,20100618,000000,26.0439,26.224,25.8678,26.0931,4092785.729591,0
+ETN.US,D,20100621,000000,26.3863,26.7877,25.9082,26.0931,3906582.6657801,0
+ETN.US,D,20100622,000000,26.0931,26.2809,25.066,25.131,4280652.7637895,0
+ETN.US,D,20100623,000000,25.1114,25.1732,24.5121,24.9539,4320750.6891722,0
+ETN.US,D,20100624,000000,24.8496,24.9588,24.3154,24.3754,2969658.5746652,0
+ETN.US,D,20100625,000000,24.4147,24.7138,24.096,24.6499,6030304.920441,0
+ETN.US,D,20100628,000000,24.8289,24.8289,24.2672,24.3086,4266707.7364542,0
+ETN.US,D,20100629,000000,23.917,23.917,22.9559,23.1712,6313870.0732004,0
+ETN.US,D,20100630,000000,23.1073,23.5864,22.9282,22.9783,8772043.2604468,0
+ETN.US,D,20100701,000000,22.9243,23.0227,22.3763,22.6675,6934120.3716867,0
+ETN.US,D,20100702,000000,22.7738,22.9883,22.2494,22.3675,5756114.7211849,0
+ETN.US,D,20100706,000000,22.8938,22.9746,22.1018,22.3232,4812428.0185922,0
+ETN.US,D,20100707,000000,22.4373,23.0974,22.3055,23.0896,5111216.9248615,0
+ETN.US,D,20100708,000000,23.2608,23.4575,22.9773,23.368,3660935.0984634,0
+ETN.US,D,20100709,000000,23.4831,23.7142,23.3041,23.7005,2417006.9461171,0
+ETN.US,D,20100712,000000,23.5608,23.6365,23.2608,23.3857,4511961.9277538,0
+ETN.US,D,20100713,000000,23.731,24.1855,23.6965,24.0596,4318203.4015781,0
+ETN.US,D,20100714,000000,23.917,24.2141,23.7576,24.1217,4088049.9702533,0
+ETN.US,D,20100715,000000,24.1531,24.2554,23.7763,24.2121,4756849.1713993,0
+ETN.US,D,20100716,000000,23.9573,24.1648,23.5126,23.5943,4603500.6285835,0
+ETN.US,D,20100719,000000,23.6671,23.8195,23.2695,23.7035,3109339.5879561,0
+ETN.US,D,20100720,000000,23.2815,24.3086,23.2077,24.2495,4704537.2764517,0
+ETN.US,D,20100721,000000,25.2018,25.98,25.1054,25.6789,13380960.68695,0
+ETN.US,D,20100722,000000,26.1,26.5525,25.8757,26.2495,9678919.3194123,0
+ETN.US,D,20100723,000000,26.1924,27.1999,26.0843,27.1153,7963925.9277622,0
+ETN.US,D,20100726,000000,27.3051,27.4724,26.8456,27.1861,7664713.1512109,0
+ETN.US,D,20100727,000000,27.4281,27.4724,27.0799,27.2452,6334457.7679048,0
+ETN.US,D,20100728,000000,27.2452,27.5825,26.885,27.0592,6120904.397912,0
+ETN.US,D,20100729,000000,27.3337,27.4557,26.7306,27.1919,4657228.4738975,0
+ETN.US,D,20100730,000000,26.7365,27.7025,26.6234,27.5491,6164240.8142261,0
+ETN.US,D,20100802,000000,27.9396,28.0824,27.6554,27.9692,5659585.1256678,0
+ETN.US,D,20100803,000000,27.9967,28.0488,27.5983,27.8777,5221471.9890068,0
+ETN.US,D,20100804,000000,27.9062,28.3549,27.8777,28.3194,4248812.6853397,0
+ETN.US,D,20100805,000000,27.987,28.0518,27.7636,28.0007,5032427.8761834,0
+ETN.US,D,20100806,000000,27.9653,27.9653,27.3455,27.7912,3741289.519406,0
+ETN.US,D,20100809,000000,28.0824,28.0824,27.6534,27.7793,2547533.5810873,0
+ETN.US,D,20100810,000000,27.498,27.9515,27.373,27.7636,5594220.6688708,0
+ETN.US,D,20100811,000000,27.3662,27.3662,26.8044,26.8419,6176816.6490677,0
+ETN.US,D,20100812,000000,26.2958,26.7404,26.1718,26.5721,4386419.0721425,0
+ETN.US,D,20100813,000000,26.4,26.6755,26.3351,26.4276,2613021.0314194,0
+ETN.US,D,20100816,000000,26.2799,26.6952,25.9633,26.4798,2495863.0821779,0
+ETN.US,D,20100817,000000,26.7768,27.3317,26.7768,26.952,3827168.4846716,0
+ETN.US,D,20100818,000000,26.9617,27.009,26.4896,26.4955,5880480.4981713,0
+ETN.US,D,20100819,000000,26.3587,26.522,25.6504,25.7626,5705830.6948527,0
+ETN.US,D,20100820,000000,25.5393,25.6789,25.1939,25.6445,4362297.0921372,0
+ETN.US,D,20100823,000000,25.6878,25.8275,25.3622,25.4507,5428515.8499206,0
+ETN.US,D,20100824,000000,25.0994,25.2628,24.6499,24.8063,6579121.3869411,0
+ETN.US,D,20100825,000000,24.5821,24.8063,24.2495,24.5691,6489714.2352274,0
+ETN.US,D,20100826,000000,24.6213,25.0611,24.5023,24.6352,7337733.3135239,0
+ETN.US,D,20100827,000000,24.8556,25.3277,24.6026,25.2294,5691034.8775268,0
+ETN.US,D,20100830,000000,25.1939,25.2588,24.6026,24.6026,2970081.4284717,0
+ETN.US,D,20100831,000000,24.4109,24.6764,24.1314,24.3922,5211077.5105805,0
+ETN.US,D,20100901,000000,24.8063,26.4,24.7915,26.2849,9959807.0757142,0
+ETN.US,D,20100902,000000,26.2879,26.7069,26.1728,26.7069,5392421.8215184,0
+ETN.US,D,20100903,000000,26.9844,27.317,26.5487,26.8615,5582632.8482116,0
+ETN.US,D,20100907,000000,26.6421,26.7965,26.4453,26.4659,3525248.8338734,0
+ETN.US,D,20100908,000000,26.4896,27.1919,26.4896,27.0592,4002861.1918496,0
+ETN.US,D,20100909,000000,27.3376,27.3859,27.0139,27.1458,4283099.4203093,0
+ETN.US,D,20100910,000000,27.2786,27.6436,27.1999,27.5825,3423791.3651497,0
+ETN.US,D,20100913,000000,27.7025,28.3214,27.7025,28.1572,5870402.1436243,0
+ETN.US,D,20100914,000000,28.1974,28.6815,27.9171,28.2417,6287993.6564883,0
+ETN.US,D,20100915,000000,27.9967,28.1433,27.6259,27.8196,4980111.9153338,0
+ETN.US,D,20100916,000000,27.5934,28.1699,27.5934,27.9908,3370762.8549772,0
+ETN.US,D,20100917,000000,28.0872,28.2742,27.8708,28.0361,3550306.987811,0
+ETN.US,D,20100920,000000,28.2112,28.6136,28.0647,28.5221,3990507.9651417,0
+ETN.US,D,20100921,000000,28.6865,29.0523,28.5497,28.7336,5301236.8541615,0
+ETN.US,D,20100922,000000,28.6116,28.9038,28.2929,28.4896,5703001.8435462,0
+ETN.US,D,20100923,000000,28.2545,28.4729,28.0007,28.0991,4698246.3096044,0
+ETN.US,D,20100924,000000,28.5378,29.0907,28.5378,28.9373,3855664.3587382,0
+ETN.US,D,20100927,000000,28.8989,28.9677,28.5152,28.7631,3062404.8483847,0
+ETN.US,D,20100928,000000,28.8812,29.0131,28.3784,28.9599,4938688.505904,0
+ETN.US,D,20100929,000000,28.7936,29.1074,28.7219,29.0278,3894969.4332336,0
+ETN.US,D,20100930,000000,29.2894,29.6141,28.8192,28.9677,4648188.9573078,0
+ETN.US,D,20101001,000000,29.6406,29.6948,28.8812,28.9795,6021124.1137574,0
+ETN.US,D,20101004,000000,28.9038,29.0701,28.4758,28.5427,3976129.9192449,0
+ETN.US,D,20101005,000000,28.9677,29.4862,28.9038,29.2894,5525579.0950734,0
+ETN.US,D,20101006,000000,29.2482,29.4577,28.9166,29.1753,4193803.0644247,0
+ETN.US,D,20101007,000000,29.3081,29.3849,28.888,29.1359,2567046.8611919,0
+ETN.US,D,20101008,000000,29.1921,29.3465,29.0001,29.2186,2860655.8083315,0
+ETN.US,D,20101011,000000,29.1881,29.2265,28.9038,29.0308,2412768.2432971,0
+ETN.US,D,20101012,000000,29.0071,29.1311,28.4317,29.0701,3552637.7661243,0
+ETN.US,D,20101013,000000,29.1851,29.8286,29.1851,29.5265,4086721.4367794,0
+ETN.US,D,20101014,000000,29.5265,29.6367,29.2186,29.3681,2587657.9348327,0
+ETN.US,D,20101015,000000,29.7154,29.8206,29.1074,29.4528,3060747.9933255,0
+ETN.US,D,20101018,000000,29.3524,29.6466,29.2482,29.5984,3476735.507856,0
+ETN.US,D,20101019,000000,29.9338,29.9338,29.0957,29.2846,8650283.7266332,0
+ETN.US,D,20101020,000000,29.9151,30.5349,29.197,30.4838,9297047.771968,0
+ETN.US,D,20101021,000000,30.4297,31.0612,30.3441,30.9313,5426919.9833913,0
+ETN.US,D,20101022,000000,31.0534,31.0731,30.7002,30.8537,3716095.1577519,0
+ETN.US,D,20101025,000000,30.9629,31.4281,30.9452,30.9855,4240413.5483129,0
+ETN.US,D,20101026,000000,30.774,30.8232,30.4474,30.7346,3546284.7942717,0
+ETN.US,D,20101027,000000,30.5182,30.712,30.1542,30.6638,2402530.3020971,0
+ETN.US,D,20101028,000000,30.9767,31.0367,30.5959,30.9186,4022334.8294099,0
+ETN.US,D,20101029,000000,30.8213,31.2058,30.7465,31.1911,4072247.842186,0
+ETN.US,D,20101101,000000,31.3377,31.5639,30.8577,31.0642,3262356.7597599,0
+ETN.US,D,20101102,000000,31.4391,31.8394,31.3633,31.7774,4711889.4437173,0
+ETN.US,D,20101103,000000,31.7902,32.284,31.7193,32.2015,5927181.4483787,0
+ETN.US,D,20101104,000000,32.3027,32.8507,32.2673,32.7416,5420216.3274924,0
+ETN.US,D,20101105,000000,32.1483,33.019,32.1483,32.9639,4940450.0579392,0
+ETN.US,D,20101108,000000,32.7307,32.9403,32.5979,32.7819,3397999.3159037,0
+ETN.US,D,20101109,000000,32.901,32.9639,32.5261,32.7062,4198165.7772553,0
+ETN.US,D,20101110,000000,32.8183,33.0456,32.5468,32.8654,3356869.6678922,0
+ETN.US,D,20101111,000000,32.5408,33.0554,32.5408,33.0436,3190739.9621845,0
+ETN.US,D,20101112,000000,33.256,33.5247,32.5724,33.0978,8289425.7771263,0
+ETN.US,D,20101115,000000,33.1115,33.4685,32.8467,33.0771,5175737.7069965,0
+ETN.US,D,20101116,000000,32.9187,33.1272,32.2633,32.7376,5036774.325406,0
+ETN.US,D,20101117,000000,32.7455,32.8871,32.3392,32.4553,4319171.0862506,0
+ETN.US,D,20101118,000000,32.9954,33.813,32.9187,33.626,6644792.819338,0
+ETN.US,D,20101119,000000,33.7746,33.8828,33.4863,33.8749,5050649.2159321,0
+ETN.US,D,20101122,000000,33.6595,34.2546,33.564,34.2114,3544266.0739358,0
+ETN.US,D,20101123,000000,33.7243,33.93,33.2747,33.6418,4663302.9314641,0
+ETN.US,D,20101124,000000,33.8975,34.5203,33.8227,34.4465,3970730.4014079,0
+ETN.US,D,20101126,000000,34.1159,34.5301,34.0589,34.4081,1856988.9196464,0
+ETN.US,D,20101129,000000,34.0942,34.0942,33.4971,33.926,4270324.3562704,0
+ETN.US,D,20101130,000000,33.3712,34.0058,33.3712,33.8513,3401000.9680445,0
+ETN.US,D,20101201,000000,34.4465,34.9738,34.3884,34.724,4311733.5350434,0
+ETN.US,D,20101202,000000,34.6462,35.1115,34.5488,35.0259,5559106.5228471,0
+ETN.US,D,20101203,000000,34.8203,35.0958,34.7504,34.9865,3008106.7603171,0
+ETN.US,D,20101206,000000,34.8263,35.1115,34.714,35.0259,2396893.9454695,0
+ETN.US,D,20101207,000000,35.26,35.7402,35.1115,35.2897,5310519.3083947,0
+ETN.US,D,20101208,000000,35.385,35.4155,34.8459,34.9975,3372017.1857398,0
+ETN.US,D,20101209,000000,35.1282,35.4155,34.7957,34.8921,3501100.425505,0
+ETN.US,D,20101210,000000,35.0476,35.1115,34.714,34.7307,4381973.0083212,0
+ETN.US,D,20101213,000000,35.0544,35.1026,34.5104,34.5556,4986587.8807216,0
+ETN.US,D,20101214,000000,34.5448,34.9217,34.5164,34.7259,2876542.303865,0
+ETN.US,D,20101215,000000,34.6905,35.2346,34.6462,34.8459,3793673.5841138,0
+ETN.US,D,20101216,000000,35.1656,35.5542,34.897,35.4322,4918072.3498857,0
+ETN.US,D,20101217,000000,35.5011,35.5455,35.0023,35.1282,5318155.0723239,0
+ETN.US,D,20101220,000000,35.2974,35.5492,34.839,35.4726,4786132.8139755,0
+ETN.US,D,20101221,000000,35.4726,36.0107,35.4726,35.872,4246976.9305933,0
+ETN.US,D,20101222,000000,35.8297,36.0608,35.6683,35.8768,2813138.6283006,0
+ETN.US,D,20101223,000000,35.8424,35.8591,35.5011,35.629,1310457.4900622,0
+ETN.US,D,20101227,000000,35.4834,35.7441,35.39,35.684,1077856.385742,0
+ETN.US,D,20101228,000000,35.7796,35.8002,35.4755,35.5926,1127569.1528452,0
+ETN.US,D,20101229,000000,35.631,35.8484,35.5425,35.6034,995363.3003549,0
+ETN.US,D,20101230,000000,35.5119,35.6752,35.4135,35.5178,1445222.8278525,0
+ETN.US,D,20101231,000000,35.4952,35.8189,35.4115,35.6418,2039273.4704186,0
+ETN.US,D,20110103,000000,35.9507,36.6088,35.8768,36.4014,5166039.5142852,0
+ETN.US,D,20110104,000000,36.4181,36.4711,35.4893,36.2429,5623045.880998,0
+ETN.US,D,20110105,000000,36.0068,36.6738,36.0068,36.4996,3765333.2307982,0
+ETN.US,D,20110106,000000,36.4602,36.5715,35.9094,36.0206,2649868.2681643,0
+ETN.US,D,20110107,000000,36.1199,36.6245,35.7983,36.0225,3146131.9350244,0
+ETN.US,D,20110110,000000,35.814,36.1129,35.6585,36.054,3817879.9315855,0
+ETN.US,D,20110111,000000,36.1563,36.6669,35.993,36.5115,2080076.8297958,0
+ETN.US,D,20110112,000000,36.8578,37.148,36.6669,37.0221,2518038.5116078,0
+ETN.US,D,20110113,000000,37.0427,37.145,36.3343,36.4387,3015436.5651217,0
+ETN.US,D,20110114,000000,36.4014,36.7102,36.3649,36.5685,3187832.8422647,0
+ETN.US,D,20110118,000000,36.6138,37.2877,36.6138,37.2543,3357309.8017821,0
+ETN.US,D,20110119,000000,37.1884,37.4854,36.5164,36.5951,3711746.6755783,0
+ETN.US,D,20110120,000000,36.2832,36.3019,35.1145,35.1843,7031141.941344,0
+ETN.US,D,20110121,000000,36.5262,36.5262,35.5128,35.9734,5897017.5380225,0
+ETN.US,D,20110124,000000,36.0107,36.3472,35.816,36.0608,3189346.3742789,0
+ETN.US,D,20110125,000000,35.8474,36.355,35.7402,36.2507,3519631.7902803,0
+ETN.US,D,20110126,000000,36.4268,37.0712,36.3157,36.7309,6300708.7484729,0
+ETN.US,D,20110127,000000,36.2507,37.6083,36.0865,37.3821,11886318.853413,0
+ETN.US,D,20110128,000000,37.5533,37.8534,36.538,36.6088,5459124.9765442,0
+ETN.US,D,20110131,000000,37.2887,38.3049,37.0476,37.9094,6381833.6578418,0
+ETN.US,D,20110201,000000,38.2764,38.5252,37.812,38.3255,4939321.7701383,0
+ETN.US,D,20110202,000000,38.178,38.4692,37.9999,38.2193,3329643.3717207,0
+ETN.US,D,20110203,000000,37.9772,38.3345,37.8484,38.2724,3305972.7068356,0
+ETN.US,D,20110204,000000,38.2469,38.5577,38.1819,38.4692,2767799.7552584,0
+ETN.US,D,20110207,000000,38.4397,38.6217,38.2066,38.3521,3609471.9605554,0
+ETN.US,D,20110208,000000,38.4751,39.0241,38.3216,39.0241,3455674.1355703,0
+ETN.US,D,20110209,000000,38.9188,38.9542,38.4368,38.8972,3689303.9130928,0
+ETN.US,D,20110210,000000,38.6256,39.3586,38.6256,39.3054,2633027.3021398,0
+ETN.US,D,20110211,000000,39.0851,39.6703,38.9965,39.4786,2539577.6273768,0
+ETN.US,D,20110214,000000,39.2188,39.6508,39.1589,39.212,2291856.4500474,0
+ETN.US,D,20110215,000000,39.1136,39.145,38.5026,38.5863,3335121.1581708,0
+ETN.US,D,20110216,000000,38.8321,39.327,38.7299,39.1224,2928219.9181027,0
+ETN.US,D,20110217,000000,38.8972,39.0625,38.6502,38.9267,2313041.8323437,0
+ETN.US,D,20110218,000000,39.0172,39.1224,38.6552,38.9454,5202810.5153681,0
+ETN.US,D,20110222,000000,38.4338,38.7427,37.6477,37.7186,4092675.9502374,0
+ETN.US,D,20110223,000000,37.5493,37.7137,36.5026,37.0506,7070685.8875811,0
+ETN.US,D,20110224,000000,36.7987,37.1558,36.3068,36.8331,7686338.667397,0
+ETN.US,D,20110225,000000,37.5208,37.9548,37.3929,37.5493,6850186.9405211,0
+ETN.US,D,20110228,000000,37.8641,38.9306,37.7589,38.8972,6899548.0071026,0
+ETN.US,D,20110301,000000,39.1913,39.4314,37.57,37.6045,3838331.4185733,0
+ETN.US,D,20110302,000000,37.4854,38.5026,37.4667,37.9772,3466518.9126414,0
+ETN.US,D,20110303,000000,38.5332,39.4707,38.3925,39.2149,4141381.3901237,0
+ETN.US,D,20110304,000000,39.1697,39.2149,38.0107,38.1692,3784584.2602249,0
+ETN.US,D,20110307,000000,38.483,38.5115,36.9738,37.2414,5581570.631318,0
+ETN.US,D,20110308,000000,37.2483,37.9154,36.9187,37.7521,4841313.2027739,0
+ETN.US,D,20110309,000000,37.6045,37.6389,36.902,36.9885,3677426.3969172,0
+ETN.US,D,20110310,000000,36.4819,36.5646,35.9291,35.9832,4561107.5015301,0
+ETN.US,D,20110311,000000,35.7796,36.362,35.6398,36.2507,4496321.4192904,0
+ETN.US,D,20110314,000000,35.9605,36.2714,35.6615,36.1858,3755245.7279718,0
+ETN.US,D,20110315,000000,34.9098,36.1523,34.1081,35.8297,3259210.7680986,0
+ETN.US,D,20110316,000000,35.7441,36.1996,35.1332,35.3241,4241084.4221405,0
+ETN.US,D,20110317,000000,36.0422,36.3176,35.5031,36.0638,4242854.1059798,0
+ETN.US,D,20110318,000000,36.5715,36.8813,36.172,36.3423,5219373.9835821,0
+ETN.US,D,20110321,000000,37.0427,37.3241,36.6138,37.2336,1446369.4122124,0
+ETN.US,D,20110322,000000,37.5769,37.5769,36.8224,36.8508,3396281.4723146,0
+ETN.US,D,20110323,000000,36.727,36.9738,36.1996,36.783,2473727.2952925,0
+ETN.US,D,20110324,000000,37.1283,37.5956,36.6639,37.513,2638092.3995385,0
+ETN.US,D,20110325,000000,37.633,38.0973,37.4746,37.9281,3003162.6235024,0
+ETN.US,D,20110328,000000,38.0629,38.0786,37.8632,37.9281,3157854.9469245,0
+ETN.US,D,20110329,000000,37.7963,38.2036,37.5769,38.1967,2291483.4035402,0
+ETN.US,D,20110330,000000,38.5194,38.5439,38.3216,38.4958,3054236.4512955,0
+ETN.US,D,20110331,000000,38.4131,39.0555,38.2804,38.9326,3091101.9845994,0
+ETN.US,D,20110401,000000,39.3054,39.4648,39.0939,39.2601,2640566.5008967,0
+ETN.US,D,20110404,000000,39.5159,39.6202,38.7653,39.0457,2265998.3298941,0
+ETN.US,D,20110405,000000,38.8972,39.2434,38.7496,38.7752,2401203.8015743,0
+ETN.US,D,20110406,000000,38.9119,39.0851,38.3138,38.6944,2492639.8383789,0
+ETN.US,D,20110407,000000,38.5569,38.7565,38.2006,38.6177,2732612.4229991,0
+ETN.US,D,20110408,000000,38.8648,38.9198,37.7431,38.1042,2152866.640094,0
+ETN.US,D,20110411,000000,38.0973,38.1465,37.3398,37.627,2975131.2787379,0
+ETN.US,D,20110412,000000,37.2837,37.3723,36.5026,36.8685,4217246.0387986,0
+ETN.US,D,20110413,000000,37.2414,37.262,36.4534,36.727,2691044.6740487,0
+ETN.US,D,20110414,000000,36.4682,36.9502,36.0766,36.7751,3753778.9538305,0
+ETN.US,D,20110415,000000,36.8076,37.0811,36.5095,36.7604,4219684.5635144,0
+ETN.US,D,20110418,000000,36.1583,36.3964,35.5542,36.2134,3693224.4590825,0
+ETN.US,D,20110419,000000,37.0585,37.2897,36.8076,36.9601,4271131.4378146,0
+ETN.US,D,20110420,000000,37.0112,37.6467,36.24,37.57,8646833.8087984,0
+ETN.US,D,20110421,000000,37.9361,38.0845,37.39,37.8425,4913079.4222473,0
+ETN.US,D,20110425,000000,37.9281,38.2036,37.3241,37.6477,2649541.97953,0
+ETN.US,D,20110426,000000,38.1406,38.8184,38.0915,38.5569,3047368.1263661,0
+ETN.US,D,20110427,000000,38.6237,39.1579,38.1121,39.0103,4230470.385007,0
+ETN.US,D,20110428,000000,38.9454,39.0732,38.2617,38.3315,3439251.9574501,0
+ETN.US,D,20110429,000000,38.3757,38.5399,37.5061,37.6143,7100081.342462,0
+ETN.US,D,20110502,000000,37.7521,37.8967,37.0732,37.3054,4182682.822494,0
+ETN.US,D,20110503,000000,37.2237,37.2837,36.6275,36.7918,3656141.4000223,0
+ETN.US,D,20110504,000000,36.9129,37.0949,36.4022,36.7083,5833756.1690276,0
+ETN.US,D,20110505,000000,36.5646,37.0811,36.0727,36.4367,4808034.8114967,0
+ETN.US,D,20110506,000000,37.0585,37.57,36.4445,36.601,3895423.7977805,0
+ETN.US,D,20110509,000000,36.6856,36.7987,36.36,36.5863,3075508.2340089,0
+ETN.US,D,20110510,000000,36.5586,36.9334,36.5213,36.7683,4574486.3520139,0
+ETN.US,D,20110511,000000,36.7918,37.0585,36.5026,36.784,4839403.2453161,0
+ETN.US,D,20110512,000000,36.7604,37.4844,36.5586,37.2237,5275127.6645605,0
+ETN.US,D,20110513,000000,37.265,37.5622,36.5586,36.6993,3271968.5520541,0
+ETN.US,D,20110516,000000,36.4878,37.1096,36.2754,36.4288,3402692.3832705,0
+ETN.US,D,20110517,000000,36.17,36.1819,34.9895,35.0958,7575474.7344295,0
+ETN.US,D,20110518,000000,35.2168,35.625,34.9895,35.3988,5993686.3906826,0
+ETN.US,D,20110519,000000,36.4022,36.5793,36.0196,36.3176,6232498.1602859,0
+ETN.US,D,20110520,000000,36.24,36.4741,35.9231,36.0255,6291497.4475244,0
+ETN.US,D,20110523,000000,35.383,35.4057,34.9511,35.1922,3780955.4427027,0
+ETN.US,D,20110524,000000,35.2897,35.6034,35.0564,35.1371,2614661.6228705,0
+ETN.US,D,20110525,000000,34.8528,35.8572,34.7898,35.631,3741093.3396352,0
+ETN.US,D,20110526,000000,35.4608,35.9792,35.2984,35.815,2292277.2709029,0
+ETN.US,D,20110527,000000,35.9979,36.4219,35.8484,36.3176,2109083.991037,0
+ETN.US,D,20110531,000000,36.596,36.7456,35.9851,36.5232,3878957.9112141,0
+ETN.US,D,20110601,000000,36.4593,36.6492,34.7544,34.7898,4819924.5253783,0
+ETN.US,D,20110602,000000,34.9108,35.8936,34.8901,35.3683,5864720.0455994,0
+ETN.US,D,20110603,000000,34.8124,35.1509,34.4218,34.5705,4674951.740653,0
+ETN.US,D,20110606,000000,34.4947,34.4947,33.4204,34.1346,8405573.3497242,0
+ETN.US,D,20110607,000000,34.2429,34.3383,33.5955,33.623,9592985.4644699,0
+ETN.US,D,20110608,000000,33.6132,33.7233,32.6068,32.6933,8080344.8993176,0
+ETN.US,D,20110609,000000,32.7258,33.2305,32.6983,33.0878,4784713.8141824,0
+ETN.US,D,20110610,000000,32.9187,32.9738,32.3658,32.3786,4168328.1555337,0
+ETN.US,D,20110613,000000,32.6126,32.9521,32.4071,32.7258,4852987.4238502,0
+ETN.US,D,20110614,000000,33.0878,33.7589,32.8537,33.5118,5159801.4041637,0
+ETN.US,D,20110615,000000,33.0948,33.2837,32.7554,32.8823,3767716.8658374,0
+ETN.US,D,20110616,000000,32.844,33.4087,32.5528,33.019,5358819.1745578,0
+ETN.US,D,20110617,000000,33.383,33.6595,33.1853,33.2226,8210988.4289699,0
+ETN.US,D,20110620,000000,33.0653,33.6595,32.9964,33.5118,3556211.6939697,0
+ETN.US,D,20110621,000000,33.8297,34.6325,33.6889,34.417,10437013.859967,0
+ETN.US,D,20110622,000000,34.3314,34.6846,34.0628,34.1966,4880376.3561011,0
+ETN.US,D,20110623,000000,33.6595,34.6472,33.3348,34.5301,5943193.9868737,0
+ETN.US,D,20110624,000000,34.473,34.6393,33.9437,34.0628,4389865.9405508,0
+ETN.US,D,20110627,000000,34.0195,34.2684,33.6191,34.0903,3120721.0640894,0
+ETN.US,D,20110628,000000,34.3117,35.0958,34.0332,34.9668,4648774.4471939,0
+ETN.US,D,20110629,000000,35.0958,35.6093,34.6718,35.4509,5631178.701445,0
+ETN.US,D,20110630,000000,35.5178,36.5518,35.5178,36.3649,6033995.7429685,0
+ETN.US,D,20110701,000000,36.235,37.3624,36.0431,37.2178,5498613.0166289,0
+ETN.US,D,20110705,000000,37.145,37.2936,36.8755,36.9846,3315378.154604,0
+ETN.US,D,20110706,000000,36.8292,37.0053,36.4986,36.7131,4583329.6888326,0
+ETN.US,D,20110707,000000,37.1036,37.568,37.0899,37.3771,3773384.7332054,0
+ETN.US,D,20110708,000000,36.845,37.1677,36.6059,37.1333,3607554.8877691,0
+ETN.US,D,20110711,000000,36.4662,36.7683,36.1907,36.4741,4586810.1009323,0
+ETN.US,D,20110712,000000,36.42,36.8588,36.2783,36.3836,6304764.4857035,0
+ETN.US,D,20110713,000000,36.6128,37.2778,36.4809,36.8341,6422560.7815567,0
+ETN.US,D,20110714,000000,36.9748,37.0889,35.9556,36.0855,4246708.5810622,0
+ETN.US,D,20110715,000000,36.4071,36.4849,35.8858,36.2842,3762147.5965925,0
+ETN.US,D,20110718,000000,36.1336,36.1957,35.5119,35.7599,3002009.9402895,0
+ETN.US,D,20110719,000000,35.9851,36.4632,35.9143,36.3697,2693065.4273356,0
+ETN.US,D,20110720,000000,36.5292,36.5646,35.9556,36.1199,2901496.777302,0
+ETN.US,D,20110721,000000,36.3944,36.6571,35.931,36.4367,3241543.4074953,0
+ETN.US,D,20110722,000000,36.3353,36.4986,36.0343,36.1642,4196650.2122902,0
+ETN.US,D,20110725,000000,36.5793,37.6261,36.1129,37.1725,6590207.068705,0
+ETN.US,D,20110726,000000,37.4894,37.5307,35.8307,35.931,6914016.5193186,0
+ETN.US,D,20110727,000000,35.6457,35.6733,34.7347,34.8469,10026353.693514,0
+ETN.US,D,20110728,000000,34.8744,35.0712,33.929,33.9427,5814531.5679639,0
+ETN.US,D,20110729,000000,33.6318,34.4405,33.446,33.8896,6401516.6893543,0
+ETN.US,D,20110801,000000,34.5321,34.6186,33.1222,33.6004,6040039.7062701,0
+ETN.US,D,20110802,000000,33.26,33.6211,31.9417,31.9497,7420741.7519876,0
+ETN.US,D,20110803,000000,32.1602,32.295,31.1055,32.1463,8303668.631782,0
+ETN.US,D,20110804,000000,31.6613,31.6613,29.8186,29.869,10597437.072238,0
+ETN.US,D,20110805,000000,30.4464,30.7583,28.956,30.1592,13226133.172288,0
+ETN.US,D,20110808,000000,28.9637,29.4823,27.0258,27.0405,20535899.179003,0
+ETN.US,D,20110809,000000,27.6721,29.0425,26.9844,29.0198,11596244.191575,0
+ETN.US,D,20110810,000000,28.3539,28.9343,27.6938,27.7803,14517153.617908,0
+ETN.US,D,20110811,000000,27.8463,29.3642,27.5294,28.948,9401074.8907466,0
+ETN.US,D,20110812,000000,29.3475,29.8767,28.9934,29.7755,6467094.6060057,0
+ETN.US,D,20110815,000000,30.0834,30.4798,29.8019,30.3943,5326371.2437614,0
+ETN.US,D,20110816,000000,30.0893,30.5182,29.8896,30.0834,6757621.5994401,0
+ETN.US,D,20110817,000000,30.2182,30.5713,29.3642,29.5825,3786589.7663793,0
+ETN.US,D,20110818,000000,28.4317,28.5988,27.2776,27.56,10651470.876676,0
+ETN.US,D,20110819,000000,27.2028,28.1237,26.9411,26.9923,7001808.4914685,0
+ETN.US,D,20110822,000000,28.1168,28.1866,26.8643,26.9617,5375494.4550766,0
+ETN.US,D,20110823,000000,27.2255,28.0066,26.9136,28.0066,4851774.768583,0
+ETN.US,D,20110824,000000,28.0066,29.0425,27.8118,28.9864,6082387.0919264,0
+ETN.US,D,20110825,000000,29.1625,29.3907,27.9898,28.0754,3881095.5591831,0
+ETN.US,D,20110826,000000,27.8787,28.7936,27.2776,28.6529,5492959.379918,0
+ETN.US,D,20110829,000000,29.2009,30.0145,29.1714,29.9821,3888395.8861983,0
+ETN.US,D,20110830,000000,29.869,30.6254,29.6042,30.4464,4226111.7380784,0
+ETN.US,D,20110831,000000,30.7071,31.4558,30.2663,30.588,6081092.1021439,0
+ETN.US,D,20110901,000000,30.4798,30.6697,29.7105,29.9486,6114005.5787178,0
+ETN.US,D,20110902,000000,29.0465,29.312,28.5162,28.7149,5831768.9594321,0
+ETN.US,D,20110906,000000,27.7173,28.6067,27.6406,28.5221,5680614.9872131,0
+ETN.US,D,20110907,000000,28.9894,29.3996,28.9146,29.3632,8847597.8840954,0
+ETN.US,D,20110908,000000,29.0907,29.2009,28.1078,28.3863,9916110.8270743,0
+ETN.US,D,20110909,000000,27.9476,28.0017,27.133,27.5344,8268317.6469677,0
+ETN.US,D,20110912,000000,27.0258,27.3888,26.5357,27.3888,8698738.0970719,0
+ETN.US,D,20110913,000000,27.3819,28.1011,27.2176,27.9938,6621117.0720755,0
+ETN.US,D,20110914,000000,28.2309,29.0858,27.619,28.6205,8065895.700136,0
+ETN.US,D,20110915,000000,29.0632,29.4271,28.5575,29.3544,6368970.1604347,0
+ETN.US,D,20110916,000000,29.3544,29.5414,28.1659,28.3017,9216829.5587418,0
+ETN.US,D,20110919,000000,27.8305,28.4611,27.5413,28.3233,6856635.4610703,0
+ETN.US,D,20110920,000000,28.3706,28.4876,27.4153,27.4586,5188881.7516407,0
+ETN.US,D,20110921,000000,27.3759,27.6475,25.7636,25.7891,7351516.7212553,0
+ETN.US,D,20110922,000000,24.9666,25.1841,24.398,24.7896,10412985.395707,0
+ETN.US,D,20110923,000000,24.6892,25.068,24.1924,24.7335,6672130.9278141,0
+ETN.US,D,20110926,000000,24.9332,25.5983,24.2229,25.5313,6265503.1196545,0
+ETN.US,D,20110927,000000,26.4266,27.4664,25.972,26.4453,8399947.1578515,0
+ETN.US,D,20110928,000000,26.5918,27.2107,25.8383,25.916,6435993.5052419,0
+ETN.US,D,20110929,000000,26.6057,26.9323,25.6711,26.2111,6405847.8914446,0
+ETN.US,D,20110930,000000,25.7125,26.0458,25.2795,25.2795,5095273.5067003,0
+ETN.US,D,20111003,000000,25.1388,25.6248,24.3076,24.3281,5601007.6757603,0
+ETN.US,D,20111004,000000,23.9877,25.5146,23.5647,25.4585,8455578.8617703,0
+ETN.US,D,20111005,000000,25.5225,26.8419,25.2648,26.7346,8412929.5828917,0
+ETN.US,D,20111006,000000,26.8279,27.7773,26.6135,27.7705,7479179.944752,0
+ETN.US,D,20111007,000000,28.0223,28.4729,27.3888,27.5117,9883779.7909599,0
+ETN.US,D,20111010,000000,28.1659,28.4876,27.9898,28.4444,4820013.9752219,0
+ETN.US,D,20111011,000000,28.1305,29.0356,28.0754,28.8349,4084751.5072674,0
+ETN.US,D,20111012,000000,29.0966,30.2752,28.9864,29.5885,8543370.8339203,0
+ETN.US,D,20111013,000000,29.0288,29.9889,28.8064,29.9112,10271671.92277,0
+ETN.US,D,20111014,000000,30.6196,30.7809,29.7646,30.0292,6821821.1753182,0
+ETN.US,D,20111017,000000,30.0145,30.0145,29.014,29.1055,4669676.2328266,0
+ETN.US,D,20111018,000000,29.4419,30.3785,28.8723,30.1395,6377021.6628417,0
+ETN.US,D,20111019,000000,29.9604,30.4877,29.6682,29.7892,4365998.0794195,0
+ETN.US,D,20111020,000000,29.925,30.0145,28.9717,29.5177,5730846.1568194,0
+ETN.US,D,20111021,000000,30.1218,30.1808,29.497,30.0873,5965258.6204744,0
+ETN.US,D,20111024,000000,30.1041,31.6613,29.2699,31.5,10413126.685802,0
+ETN.US,D,20111025,000000,31.4774,31.4774,30.1926,30.7268,5224663.7220655,0
+ETN.US,D,20111026,000000,31.2649,31.5708,30.2663,31.1499,6188953.366495,0
+ETN.US,D,20111027,000000,32.7622,33.6545,32.5979,33.3446,8210294.1762058,0
+ETN.US,D,20111028,000000,32.9364,33.7824,32.901,33.4528,4750141.4495984,0
+ETN.US,D,20111031,000000,32.9364,33.2383,31.9014,31.9162,7015729.1233918,0
+ETN.US,D,20111101,000000,30.7415,32.1533,30.0667,31.5394,9067197.250341,0
+ETN.US,D,20111102,000000,32.6933,32.6933,31.7243,32.2476,6282689.687348,0
+ETN.US,D,20111103,000000,32.7337,33.3378,32.1099,33.26,5824292.7821559,0
+ETN.US,D,20111104,000000,32.7554,33.203,32.288,32.9639,4001661.7507639,0
+ETN.US,D,20111107,000000,32.7927,33.0289,31.9014,32.476,6301489.4016541,0
+ETN.US,D,20111108,000000,32.6333,33.079,32.0028,33.0003,5915838.5983141,0
+ETN.US,D,20111109,000000,31.9881,32.349,31.3997,31.5394,4912525.4431018,0
+ETN.US,D,20111110,000000,32.0086,32.2476,31.5571,31.924,3987815.3215518,0
+ETN.US,D,20111111,000000,32.5438,33.1863,32.3815,32.7504,3129528.8242658,0
+ETN.US,D,20111114,000000,32.6333,33.1951,32.4917,33.079,5374206.5806227,0
+ETN.US,D,20111115,000000,33.0289,33.5305,32.7504,33.323,3539286.3604789,0
+ETN.US,D,20111116,000000,32.901,33.1222,32.1739,32.2556,5249396.6038443,0
+ETN.US,D,20111117,000000,32.0746,32.2261,31.1449,31.4626,4909045.031002,0
+ETN.US,D,20111118,000000,31.6949,31.8197,31.2866,31.5148,2897079.1747946,0
+ETN.US,D,20111121,000000,30.9629,31.1045,30.4346,30.9265,3463071.0277576,0
+ETN.US,D,20111122,000000,30.8911,30.8911,30.0597,30.5418,3664528.3393433,0
+ETN.US,D,20111123,000000,30.0824,30.1808,29.2963,29.3259,4402778.2287818,0
+ETN.US,D,20111125,000000,29.312,29.7223,29.075,29.0947,1864193.697965,0
+ETN.US,D,20111128,000000,30.2015,30.5517,29.9938,30.3716,3203747.7991122,0
+ETN.US,D,20111129,000000,30.5585,30.9265,30.3392,30.403,2952646.8407572,0
+ETN.US,D,20111130,000000,31.7558,32.4789,31.6338,32.2241,5528659.0158275,0
+ETN.US,D,20111201,000000,32.0529,32.5842,31.924,31.9948,3147035.5817406,0
+ETN.US,D,20111202,000000,32.3579,32.6993,32.1178,32.168,3670995.1564515,0
+ETN.US,D,20111205,000000,32.842,33.4667,32.5124,33.017,4846860.1095578,0
+ETN.US,D,20111206,000000,33.0298,33.3407,32.834,33.0888,4292455.0607784,0
+ETN.US,D,20111207,000000,32.8203,32.9078,32.1955,32.713,5877636.3997324,0
+ETN.US,D,20111208,000000,32.4041,32.5281,31.4234,31.5217,4474211.0442924,0
+ETN.US,D,20111209,000000,31.741,32.0814,31.3347,31.8247,5802894.9564809,0
+ETN.US,D,20111212,000000,31.3279,31.4626,30.8203,31.1499,3591309.5763854,0
+ETN.US,D,20111213,000000,31.4488,31.8247,30.6481,30.9481,6580860.5765154,0
+ETN.US,D,20111214,000000,30.6284,30.6727,29.8059,30.0204,5529552.4977889,0
+ETN.US,D,20111215,000000,30.4346,30.5271,29.6908,30.1218,5240466.8666083,0
+ETN.US,D,20111216,000000,30.5123,31.0967,30.1808,30.2743,10121777.363691,0
+ETN.US,D,20111219,000000,30.4955,30.6903,29.864,29.9663,3083372.7049246,0
+ETN.US,D,20111220,000000,30.4877,31.4066,30.4523,31.3043,3700621.35127,0
+ETN.US,D,20111221,000000,31.3043,31.4488,30.588,31.3573,5382940.1380879,0
+ETN.US,D,20111222,000000,31.3957,31.7026,31.0199,31.1282,3908608.5014445,0
+ETN.US,D,20111223,000000,31.3279,31.8807,31.2285,31.8306,3060896.3987479,0
+ETN.US,D,20111227,000000,31.8119,32.0746,31.6308,31.9014,1493533.8752461,0
+ETN.US,D,20111228,000000,31.8384,31.9604,31.0278,31.0711,2467776.8477365,0
+ETN.US,D,20111229,000000,31.0642,31.5788,31.0642,31.5079,2702095.7956458,0
+ETN.US,D,20111230,000000,31.4234,31.5591,31.2098,31.2325,2400497.3511043,0
+ETN.US,D,20120103,000000,32.1326,32.7504,32.0962,32.6402,4713609.3202572,0
+ETN.US,D,20120104,000000,32.6639,32.8056,32.4041,32.6333,3423662.2727616,0
+ETN.US,D,20120105,000000,32.719,32.834,32.2821,32.7622,5045691.8649362,0
+ETN.US,D,20120106,000000,32.9295,32.9787,32.3037,32.4966,4194871.3801715,0
+ETN.US,D,20120109,000000,32.5192,32.7337,32.3264,32.6776,8655388.4665762,0
+ETN.US,D,20120110,000000,33.2866,34.2851,33.1567,34.2546,5655025.2165908,0
+ETN.US,D,20120111,000000,34.1416,34.6856,34.0874,34.6325,4941581.3951667,0
+ETN.US,D,20120112,000000,34.7721,35.3624,34.4308,35.2837,3451142.6878072,0
+ETN.US,D,20120113,000000,34.8301,35.0339,34.5212,34.9511,4376088.6316725,0
+ETN.US,D,20120117,000000,35.5612,35.8377,35.082,35.1193,4641942.7153825,0
+ETN.US,D,20120118,000000,35.0515,35.5178,34.9571,35.4677,4862908.2246952,0
+ETN.US,D,20120119,000000,35.5178,36.0206,35.4204,35.8995,4936600.6652343,0
+ETN.US,D,20120120,000000,35.141,35.1823,34.5862,34.717,6895877.514085,0
+ETN.US,D,20120123,000000,34.8026,35.1735,34.3993,34.5016,4570878.880477,0
+ETN.US,D,20120124,000000,34.3924,35.0426,34.1052,35.0259,3182372.335898,0
+ETN.US,D,20120125,000000,35.0367,35.6634,34.5882,35.5492,4203925.127418,0
+ETN.US,D,20120126,000000,34.2281,35.1823,34.2281,35.1115,10299880.13427,0
+ETN.US,D,20120127,000000,34.9826,35.873,34.9374,35.5679,5407449.3952574,0
+ETN.US,D,20120130,000000,35.1991,35.632,34.9826,35.632,4221042.5747778,0
+ETN.US,D,20120131,000000,35.8247,35.934,34.9256,35.1814,4826485.8747077,0
+ETN.US,D,20120201,000000,35.6192,35.9861,35.2984,35.748,5091058.1828166,0
+ETN.US,D,20120202,000000,35.8377,36.053,35.5759,35.6703,2654055.1307341,0
+ETN.US,D,20120203,000000,36.2636,37.0122,36.1897,36.8292,4007462.7764219,0
+ETN.US,D,20120206,000000,36.5213,37.2395,36.42,36.9414,5338489.6646296,0
+ETN.US,D,20120207,000000,36.6963,37.2316,36.602,37.0869,3288408.0102575,0
+ETN.US,D,20120208,000000,37.2069,37.3477,36.9621,37.3477,2872836.2342052,0
+ETN.US,D,20120209,000000,37.449,37.5268,37.1657,37.4559,2825153.3686683,0
+ETN.US,D,20120210,000000,36.8922,37.2601,36.726,37.1932,3471808.6511249,0
+ETN.US,D,20120213,000000,37.4175,37.7362,37.152,37.6339,3158823.6480725,0
+ETN.US,D,20120214,000000,37.5405,37.5572,36.9935,37.4087,3752718.7698878,0
+ETN.US,D,20120215,000000,37.4776,37.5346,36.5586,36.782,5302004.2931613,0
+ETN.US,D,20120216,000000,36.72,36.9866,36.3697,36.8833,6723790.2454929,0
+ETN.US,D,20120217,000000,37.1223,37.1657,36.7102,36.7456,3681968.0094352,0
+ETN.US,D,20120221,000000,37.2473,37.9035,37.1932,37.5572,4556816.9584596,0
+ETN.US,D,20120222,000000,37.6339,38.0403,37.4982,37.7177,3617113.8233374,0
+ETN.US,D,20120223,000000,37.5779,37.7177,37.152,37.5061,3117767.1862968,0
+ETN.US,D,20120224,000000,37.6143,37.9595,37.3624,37.4175,6541039.1324679,0
+ETN.US,D,20120227,000000,37.3171,38.0905,37.0211,37.7294,4056622.580855,0
+ETN.US,D,20120228,000000,37.7018,38.0097,37.5642,37.9695,3574688.169068,0
+ETN.US,D,20120229,000000,37.9979,38.3688,37.7067,37.7354,5402157.6238231,0
+ETN.US,D,20120301,000000,37.816,38.1042,37.3968,37.7501,3487353.6108916,0
+ETN.US,D,20120302,000000,37.6713,37.7107,36.9778,37.0722,2800229.3894961,0
+ETN.US,D,20120305,000000,37.1303,37.1303,36.5508,36.6729,3002746.8850245,0
+ETN.US,D,20120306,000000,36.1101,36.1613,35.0525,35.2159,5849929.3106511,0
+ETN.US,D,20120307,000000,35.3958,35.5532,35.0663,35.2523,5926810.4348224,0
+ETN.US,D,20120308,000000,35.6703,35.8002,35.3378,35.632,4807141.3295353,0
+ETN.US,D,20120309,000000,35.8553,35.9438,35.387,35.4411,4626397.7556158,0
+ETN.US,D,20120312,000000,35.4657,35.5238,35.0339,35.1558,5229928.0486615,0
+ETN.US,D,20120313,000000,35.6093,36.3836,35.3958,36.3196,6403494.7506704,0
+ETN.US,D,20120314,000000,36.2173,36.5882,36.2173,36.42,4428337.5051391,0
+ETN.US,D,20120315,000000,36.4338,36.6384,36.2704,36.6217,4169724.7928657,0
+ETN.US,D,20120316,000000,36.7102,36.9698,36.5882,36.8922,4353661.1163196,0
+ETN.US,D,20120319,000000,36.845,36.9935,36.602,36.7741,3820772.8208483,0
+ETN.US,D,20120320,000000,36.5646,36.6295,36.0215,36.1159,3632140.3806009,0
+ETN.US,D,20120321,000000,36.1897,36.3423,35.7923,36.1012,3808675.7459654,0
+ETN.US,D,20120322,000000,35.7776,35.8474,34.6776,35.1902,5577897.0888739,0
+ETN.US,D,20120323,000000,35.1902,35.7696,34.9237,35.6487,3761616.9963834,0
+ETN.US,D,20120326,000000,36.175,36.3914,35.9645,36.3423,4193856.9376261,0
+ETN.US,D,20120327,000000,36.5085,36.5085,36.1897,36.24,3077303.3297356,0
+ETN.US,D,20120328,000000,36.2478,36.3118,35.0899,35.6556,5489055.0975361,0
+ETN.US,D,20120329,000000,35.258,35.6634,34.897,35.5405,4201964.3461855,0
+ETN.US,D,20120330,000000,35.8247,36.0589,35.3713,36.0264,4913343.7058764,0
+ETN.US,D,20120402,000000,36.0215,36.3629,35.689,36.2173,3266733.7032475,0
+ETN.US,D,20120403,000000,36.0658,36.3196,35.5916,35.7136,3658722.2313077,0
+ETN.US,D,20120404,000000,35.4421,35.4421,34.9718,35.0564,3761576.3373636,0
+ETN.US,D,20120405,000000,34.9955,35.1175,34.5331,34.725,3087116.3841779,0
+ETN.US,D,20120409,000000,34.2586,34.3314,33.8985,34.2133,3342172.4486894,0
+ETN.US,D,20120410,000000,34.1483,34.2664,33.3466,33.5876,3804500.0646261,0
+ETN.US,D,20120411,000000,34.1296,34.1818,33.198,33.377,6672640.1820378,0
+ETN.US,D,20120412,000000,33.5158,34.654,33.4853,34.5074,3634160.1174124,0
+ETN.US,D,20120413,000000,34.359,34.4682,33.813,33.8936,3158097.8845682,0
+ETN.US,D,20120416,000000,34.0923,34.4386,33.6595,33.7746,9297605.8170156,0
+ETN.US,D,20120417,000000,34.1119,34.6737,33.93,34.417,3860434.6782428,0
+ETN.US,D,20120418,000000,34.2074,34.4849,33.9556,34.3176,3846862.6974147,0
+ETN.US,D,20120419,000000,34.2813,34.4672,33.63,33.9339,3603000.0610697,0
+ETN.US,D,20120420,000000,34.0765,34.6953,34.0608,34.3038,4197852.7028025,0
+ETN.US,D,20120423,000000,33.4637,34.3737,33.3407,34.2753,6744261.0455152,0
+ETN.US,D,20120424,000000,34.5212,35.4922,34.5212,35.0377,6200009.5704695,0
+ETN.US,D,20120425,000000,35.6772,35.7323,35.1617,35.27,6043885.0330731,0
+ETN.US,D,20120426,000000,35.1322,35.4175,34.8243,35.4097,10305089.57119,0
+ETN.US,D,20120427,000000,35.6585,35.7441,35.4273,35.4804,4099242.3819442,0
+ETN.US,D,20120430,000000,35.4588,35.4864,34.7445,34.842,2979744.0445406,0
+ETN.US,D,20120501,000000,34.7967,35.0506,33.9968,34.6737,5104180.8814753,0
+ETN.US,D,20120502,000000,34.5074,34.5399,34.1985,34.4386,3726973.4785146,0
+ETN.US,D,20120503,000000,34.5478,34.5556,33.7766,33.9005,5568417.4383942,0
+ETN.US,D,20120504,000000,33.7096,33.7559,33.0052,33.0681,5655503.9765497,0
+ETN.US,D,20120507,000000,32.961,33.6378,32.9423,33.2374,6512934.6014675,0
+ETN.US,D,20120508,000000,32.9964,33.26,32.5241,33.1705,6415876.4386922,0
+ETN.US,D,20120509,000000,32.653,33.382,32.4592,32.8507,4159642.3724167,0
+ETN.US,D,20120510,000000,33.2089,33.2737,32.6255,32.7337,3691172.1950552,0
+ETN.US,D,20120511,000000,32.5398,33.0613,32.4356,32.5862,2574177.4367993,0
+ETN.US,D,20120514,000000,32.1798,32.5862,31.9339,32.2319,3844547.1662339,0
+ETN.US,D,20120515,000000,32.3185,32.4523,32.0706,32.1365,4046981.3107715,0
+ETN.US,D,20120516,000000,32.3353,32.6019,31.8119,31.8296,4203862.1059373,0
+ETN.US,D,20120517,000000,31.7804,31.9339,30.9413,30.957,3376245.7238049,0
+ETN.US,D,20120518,000000,31.1636,31.5738,30.771,30.9038,4593893.9186668,0
+ETN.US,D,20120521,000000,31.2325,31.6132,30.4336,30.6756,26773362.822089,0
+ETN.US,D,20120522,000000,30.8103,31.1479,30.6156,31.0996,14786365.120183,0
+ETN.US,D,20120523,000000,30.84,31.3023,30.5595,31.2767,10432869.689369,0
+ETN.US,D,20120524,000000,31.4429,31.7086,31.1232,31.7086,6393114.5029009,0
+ETN.US,D,20120525,000000,31.5738,31.9624,31.3269,31.5591,6419948.4395309,0
+ETN.US,D,20120529,000000,31.8424,32.2172,31.6839,31.9034,6363731.2457262,0
+ETN.US,D,20120530,000000,31.4234,31.6762,31.1399,31.5905,6622267.7223374,0
+ETN.US,D,20120531,000000,31.5521,31.7086,30.7779,31.0918,7287089.4548659,0
+ETN.US,D,20120601,000000,30.1828,30.3244,29.316,29.3297,10575479.168565,0
+ETN.US,D,20120604,000000,29.2579,29.3672,27.8994,28.5781,12545054.947145,0
+ETN.US,D,20120605,000000,28.4494,29.2776,28.2083,29.2225,12707233.612598,0
+ETN.US,D,20120606,000000,29.5049,30.1325,29.2776,30.1325,11632171.517995,0
+ETN.US,D,20120607,000000,30.7248,31.1636,29.9201,29.9938,6379128.8165459,0
+ETN.US,D,20120608,000000,29.9131,30.0744,29.6229,30.0607,6766518.8094603,0
+ETN.US,D,20120611,000000,30.416,30.5044,29.1773,29.2225,5848659.7327559,0
+ETN.US,D,20120612,000000,29.6593,29.6593,29.0838,29.6387,7242534.2844316,0
+ETN.US,D,20120613,000000,29.4183,29.497,28.5063,28.6313,7493361.8108781,0
+ETN.US,D,20120614,000000,28.6765,28.9894,28.5507,28.7759,5157293.759114,0
+ETN.US,D,20120615,000000,28.8644,29.0592,28.7012,29.0385,5601442.7272728,0
+ETN.US,D,20120618,000000,28.8192,28.9737,28.6136,28.7631,4082749.0505393,0
+ETN.US,D,20120619,000000,28.8871,29.3377,28.8871,29.0838,6053076.0045116,0
+ETN.US,D,20120620,000000,29.0317,29.1242,28.4768,28.5919,6804822.6555916,0
+ETN.US,D,20120621,000000,28.8192,28.8419,27.4773,27.5403,6126843.6642375,0
+ETN.US,D,20120622,000000,28.2515,28.2653,27.6593,27.8855,13007399.843165,0
+ETN.US,D,20120625,000000,27.5805,27.6898,26.947,27.0326,7197983.1798992,0
+ETN.US,D,20120626,000000,27.1929,27.429,26.947,27.2696,11429835.971582,0
+ETN.US,D,20120627,000000,27.2953,27.4773,27.1281,27.3819,4964079.047329,0
+ETN.US,D,20120628,000000,27.1064,27.3779,26.9234,27.318,6918185.0853293,0
+ETN.US,D,20120629,000000,27.985,28.8871,27.9249,28.8871,10823993.196781,0
+ETN.US,D,20120702,000000,28.826,28.8723,28.2299,28.5781,7505354.1887848,0
+ETN.US,D,20120703,000000,28.766,29.5127,28.6481,29.5127,3984857.3778571,0
+ETN.US,D,20120705,000000,29.316,29.6348,29.1182,29.3455,5338175.5737012,0
+ETN.US,D,20120706,000000,28.8419,28.9206,28.4267,28.7916,4201231.4673526,0
+ETN.US,D,20120709,000000,28.7848,28.8723,28.3893,28.5664,4642678.6436418,0
+ETN.US,D,20120710,000000,28.7247,28.9894,27.2471,27.5177,9222263.6367456,0
+ETN.US,D,20120711,000000,27.5865,27.6347,26.8615,26.9991,10946268.083672,0
+ETN.US,D,20120712,000000,26.7995,27.1665,26.5152,27.0503,7084049.4909325,0
+ETN.US,D,20120713,000000,27.2855,27.866,27.0887,27.7655,5906888.5315682,0
+ETN.US,D,20120716,000000,27.7351,27.7351,27.1665,27.619,3528415.1550447,0
+ETN.US,D,20120717,000000,27.8393,28.1906,27.3367,27.9731,4741523.7703398,0
+ETN.US,D,20120718,000000,27.6819,28.8605,27.6416,28.5142,6016425.9640129,0
+ETN.US,D,20120719,000000,28.6067,29.1537,28.4414,28.8123,6273383.8541782,0
+ETN.US,D,20120720,000000,28.6008,28.6912,28.3086,28.4719,7298073.4890802,0
+ETN.US,D,20120723,000000,28.0233,30.4336,27.6948,29.5698,14153951.675905,0
+ETN.US,D,20120724,000000,29.4882,29.926,29.4528,29.8827,10630271.263723,0
+ETN.US,D,20120725,000000,30.4414,30.7936,30.0961,30.653,10215561.458892,0
+ETN.US,D,20120726,000000,31.2786,31.7076,31.0298,31.4538,9375319.4346184,0
+ETN.US,D,20120727,000000,31.7164,32.3077,31.6132,32.109,9552524.657335,0
+ETN.US,D,20120730,000000,31.9988,32.109,31.868,32.0215,5997368.0649306,0
+ETN.US,D,20120731,000000,32.0058,32.0854,31.8384,31.9554,7726246.5118618,0
+ETN.US,D,20120801,000000,32.2212,32.2713,31.7213,31.802,5472223.279791,0
+ETN.US,D,20120802,000000,31.7164,31.8384,31.1763,31.7164,7625701.8381338,0
+ETN.US,D,20120803,000000,32.2783,32.6983,32.1395,32.5221,6219817.6284682,0
+ETN.US,D,20120806,000000,32.6855,32.9561,32.5054,32.5862,4241751.2300662,0
+ETN.US,D,20120807,000000,32.6855,33.1586,32.6855,32.8281,4197392.2394025,0
+ETN.US,D,20120808,000000,32.6698,33.3957,32.4937,33.3446,6685987.5217812,0
+ETN.US,D,20120809,000000,33.258,33.6034,33.2354,33.4568,3160962.312517,0
+ETN.US,D,20120810,000000,33.2915,33.9556,33.2138,33.9339,3512756.3500224,0
+ETN.US,D,20120813,000000,33.8374,33.9614,33.4411,33.7794,4803046.9662358,0
+ETN.US,D,20120814,000000,33.8739,33.927,33.2719,33.6398,7143301.8805695,0
+ETN.US,D,20120815,000000,33.6682,33.6762,33.3378,33.6191,4559759.6550218,0
+ETN.US,D,20120816,000000,33.6034,34.0058,33.3957,33.8591,3933542.6453716,0
+ETN.US,D,20120817,000000,33.927,34.1966,33.8159,34.0884,3545343.5379621,0
+ETN.US,D,20120820,000000,33.9192,34.0746,33.5719,33.8651,3120810.513933,0
+ETN.US,D,20120821,000000,33.9192,34.3894,33.5158,33.5886,3696998.6326008,0
+ETN.US,D,20120822,000000,33.4912,33.8159,33.265,33.751,3867538.8254873,0
+ETN.US,D,20120823,000000,33.6034,33.9614,33.4568,33.6555,3712448.0436707,0
+ETN.US,D,20120824,000000,33.5227,34.3176,33.3613,34.1454,5032889.3560588,0
+ETN.US,D,20120827,000000,34.1238,34.288,33.8001,33.9507,3247726.62794,0
+ETN.US,D,20120828,000000,33.7647,33.8818,33.4765,33.5572,3596338.0806663,0
+ETN.US,D,20120829,000000,33.1538,33.4627,33.0436,33.3161,5590926.2717869,0
+ETN.US,D,20120830,000000,33.0888,33.1745,32.5949,32.719,3582369.6743945,0
+ETN.US,D,20120831,000000,32.9835,33.1459,32.713,32.8823,3402318.320288,0
+ETN.US,D,20120904,000000,32.9048,32.9118,31.6595,32.5144,8878093.1654634,0
+ETN.US,D,20120905,000000,32.6619,32.6619,32.1326,32.3382,3806213.8423131,0
+ETN.US,D,20120906,000000,32.6698,34.2644,32.6619,33.8975,7778657.0049326,0
+ETN.US,D,20120907,000000,34.5576,35.4047,34.4701,34.8744,8950977.5079828,0
+ETN.US,D,20120910,000000,34.6983,34.8901,34.5016,34.6442,4460816.9466762,0
+ETN.US,D,20120911,000000,34.6305,35.1902,34.4121,35.018,4401718.044839,0
+ETN.US,D,20120912,000000,35.0496,35.263,34.839,35.0416,4222075.3138821,0
+ETN.US,D,20120913,000000,35.0299,35.2523,34.4051,35.1607,6280089.5430281,0
+ETN.US,D,20120914,000000,35.3398,35.5886,34.5351,34.7288,9280749.6038584,0
+ETN.US,D,20120917,000000,34.7427,34.8577,34.5164,34.7485,4549922.2051674,0
+ETN.US,D,20120918,000000,34.9521,35.263,34.6522,35.0358,5398781.9086994,0
+ETN.US,D,20120919,000000,35.14,36.1623,34.7485,35.6772,6899873.2792614,0
+ETN.US,D,20120920,000000,35.4509,35.4509,34.722,35.27,6412204.9291992,0
+ETN.US,D,20120921,000000,35.39,35.6024,35.0023,35.39,5717746.8370972,0
+ETN.US,D,20120924,000000,35.0869,35.2994,34.8026,35.0968,3099128.075119,0
+ETN.US,D,20120925,000000,35.0239,35.1026,33.9477,33.9901,5425267.194234,0
+ETN.US,D,20120926,000000,33.9939,34.3451,33.6477,34.0294,4527311.7242252,0
+ETN.US,D,20120927,000000,34.36,34.6599,34.171,34.6305,3583241.8103704,0
+ETN.US,D,20120928,000000,34.36,34.8154,34.1159,34.7564,5023251.1354018,0
+ETN.US,D,20121001,000000,34.6186,35.2837,34.4465,34.6599,5840400.8693476,0
+ETN.US,D,20121002,000000,34.7357,34.8656,34.0668,34.296,5008243.8911727,0
+ETN.US,D,20121003,000000,34.5164,34.6599,34.0815,34.296,4982772.031708,0
+ETN.US,D,20121004,000000,34.5921,34.7524,34.2636,34.5921,4313541.8449516,0
+ETN.US,D,20121005,000000,34.9305,35.3752,34.8263,35.0496,4047535.2899171,0
+ETN.US,D,20121008,000000,34.8351,34.9305,34.4809,34.7023,3861003.9045208,0
+ETN.US,D,20121009,000000,34.6953,34.7455,34.2723,34.3176,3343147.2486906,0
+ETN.US,D,20121010,000000,33.7893,34.1917,33.1222,33.258,8581899.3211363,0
+ETN.US,D,20121011,000000,33.4853,33.6939,32.8861,33.1016,5459180.8826965,0
+ETN.US,D,20121012,000000,33.1085,33.6211,32.9648,33.3378,5773970.129755,0
+ETN.US,D,20121015,000000,33.3446,33.5827,32.8861,33.5079,4959393.0952904,0
+ETN.US,D,20121016,000000,33.7382,34.1229,33.6211,34.1012,4187359.626253,0
+ETN.US,D,20121017,000000,34.1858,34.6727,33.8778,34.6472,3998115.2677569,0
+ETN.US,D,20121018,000000,34.4868,34.5675,34.1081,34.4809,4757415.3482508,0
+ETN.US,D,20121019,000000,34.1513,34.2636,33.5827,33.9595,7240923.1707698,0
+ETN.US,D,20121022,000000,34.7327,34.8351,33.9083,34.178,6538215.3635388,0
+ETN.US,D,20121023,000000,33.7382,33.9901,33.2482,33.7677,5333124.7069595,0
+ETN.US,D,20121024,000000,34.1316,34.2252,33.2905,33.3525,4885674.2263884,0
+ETN.US,D,20121025,000000,33.8503,34.2252,33.1439,33.6712,3998415.1280283,0
+ETN.US,D,20121026,000000,33.7007,33.9172,33.1085,33.4498,4193667.8731838,0
+ETN.US,D,20121031,000000,33.3299,35.5689,33.3299,35.0082,10694537.926984,0
+ETN.US,D,20121101,000000,35.3919,36.9119,35.3919,36.7604,10886009.383294,0
+ETN.US,D,20121102,000000,36.9768,37.3093,36.354,36.4741,7787131.3611461,0
+ETN.US,D,20121105,000000,36.3108,37.5188,36.2036,37.4274,7184295.3208644,0
+ETN.US,D,20121106,000000,37.391,37.6813,37.2867,37.3791,5851781.3290055,0
+ETN.US,D,20121107,000000,36.6512,37.147,36.236,36.7327,6657909.4191437,0
+ETN.US,D,20121108,000000,36.5558,36.7514,36.1002,36.236,6470258.894226,0
+ETN.US,D,20121109,000000,35.8798,36.9404,35.6595,36.362,5192549.1952317,0
+ETN.US,D,20121112,000000,36.3777,36.9768,36.2734,36.7327,3500102.2465676,0
+ETN.US,D,20121113,000000,36.2734,36.9866,35.6802,36.6729,3983796.1774388,0
+ETN.US,D,20121114,000000,36.2517,36.8804,35.8199,35.9172,4975016.3236704,0
+ETN.US,D,20121115,000000,35.807,36.3255,35.5315,35.7756,6158084.0221443,0
+ETN.US,D,20121116,000000,36.17,36.4348,35.7618,36.2823,6727531.8917953,0
+ETN.US,D,20121119,000000,36.7112,37.2867,36.6963,37.2513,4009544.5182386,0
+ETN.US,D,20121120,000000,37.1253,37.7628,36.9276,37.5986,5305517.2324769,0
+ETN.US,D,20121121,000000,37.6526,37.8347,37.2237,37.6064,5417450.4976667,0
+ETN.US,D,20121123,000000,37.6359,38.2971,37.5258,38.234,2483768.0402461,0
+ETN.US,D,20121126,000000,38.2754,39.0516,37.8435,37.9351,7686588.7203692,0
+ETN.US,D,20121127,000000,38.0885,38.4368,37.7865,37.8435,5168342.8477601,0
+ETN.US,D,20121128,000000,37.7147,38.6719,37.4372,38.5726,5896140.319669,0
+ETN.US,D,20121129,000000,38.6315,38.8686,38.2814,38.5399,5481722.243305,0
+ETN.US,D,20121130,000000,38.4958,38.7338,38.2814,38.664,10529274.2584,0
+ETN.US,D,20121203,000000,38.179,38.6896,37.9005,37.9202,6106291.5461754,0
+ETN.US,D,20121204,000000,37.9468,38.3118,37.7344,38.0146,5819672.9010247,0
+ETN.US,D,20121205,000000,37.9715,38.4014,37.6232,37.9409,5673950.9738587,0
+ETN.US,D,20121206,000000,37.9045,38.1947,37.6153,38.1032,5990173.451367,0
+ETN.US,D,20121207,000000,38.6374,38.9247,38.3403,38.8972,5244470.7635887,0
+ETN.US,D,20121210,000000,38.7063,38.8618,38.179,38.8037,5181727.7970969,0
+ETN.US,D,20121211,000000,38.904,39.1066,38.6719,38.8805,3476110.3754257,0
+ETN.US,D,20121212,000000,38.9798,39.148,38.483,38.5803,5426318.2298974,0
+ETN.US,D,20121213,000000,38.5803,38.8164,38.2085,38.3118,4409308.0673708,0
+ETN.US,D,20121214,000000,38.2026,39.1146,38.2026,38.9719,4483330.8624462,0
+ETN.US,D,20121217,000000,39.0979,39.2661,38.6512,38.8805,4551914.4971403,0
+ETN.US,D,20121218,000000,38.9414,40.0983,38.9414,39.942,6145256.1013796,0
+ETN.US,D,20121219,000000,40.2173,40.5686,40.123,40.123,4568096.7870434,0
+ETN.US,D,20121220,000000,40.2036,40.5539,40.0531,40.5214,4736799.1922324,0
+ETN.US,D,20121221,000000,40.0315,40.5863,39.8554,39.9134,8160962.5874138,0
+ETN.US,D,20121224,000000,39.7413,39.8554,39.4245,39.6399,1744283.1330795,0
+ETN.US,D,20121226,000000,39.7934,40.1357,39.5356,39.9134,2168697.2294752,0
+ETN.US,D,20121227,000000,40.0256,40.2253,39.1933,39.757,3101813.6033806,0
+ETN.US,D,20121228,000000,39.4678,39.7254,39.2188,39.3556,2596012.3469378,0
+ETN.US,D,20121231,000000,39.0802,40.2036,38.8805,40.1643,3533523.9608897,0
+ETN.US,D,20130102,000000,41.5002,42.5146,41.1815,41.8475,5536703.4029062,0
+ETN.US,D,20130103,000000,41.7374,42.2056,41.581,41.7914,4214889.8485979,0
+ETN.US,D,20130104,000000,41.999,42.12,41.7737,42.0679,3119850.9610644,0
+ETN.US,D,20130107,000000,41.8612,41.8771,40.9129,41.3272,4294918.9973817,0
+ETN.US,D,20130108,000000,41.1953,41.5279,40.786,40.786,5739429.2759112,0
+ETN.US,D,20130109,000000,41.0231,41.456,40.9671,41.3429,3543666.353393,0
+ETN.US,D,20130110,000000,41.515,41.5495,40.7811,41.4629,4754434.0256197,0
+ETN.US,D,20130111,000000,41.0704,41.4796,40.8322,41.3272,3714121.1623379,0
+ETN.US,D,20130114,000000,41.3822,41.5002,40.8913,41.0163,2748546.6928809,0
+ETN.US,D,20130115,000000,40.9218,41.3497,40.9218,41.21,2919437.5698138,0
+ETN.US,D,20130116,000000,41.1746,41.1746,40.7732,40.8481,3507503.204657,0
+ETN.US,D,20130117,000000,41.1274,41.9006,40.9809,41.8258,4736650.7868099,0
+ETN.US,D,20130118,000000,42.2194,42.2755,41.3272,42.0128,4842617.3408358,0
+ETN.US,D,20130122,000000,42.0679,42.248,41.4934,42.2401,4416767.981039,0
+ETN.US,D,20130123,000000,42.0768,42.1377,41.7984,41.9282,3219729.8433423,0
+ETN.US,D,20130124,000000,41.8859,42.6129,41.7197,42.485,5215624.2054758,0
+ETN.US,D,20130125,000000,42.552,42.7969,42.2922,42.6395,3896465.6851643,0
+ETN.US,D,20130128,000000,42.7585,42.8943,42.3011,42.4398,2823411.1296675,0
+ETN.US,D,20130129,000000,42.4102,42.7094,42.12,42.6553,2246400.6823233,0
+ETN.US,D,20130130,000000,42.5736,42.7428,42.1594,42.2194,2568430.2843426,0
+ETN.US,D,20130131,000000,42.0345,42.3384,41.8612,42.2194,3899211.1854801,0
+ETN.US,D,20130201,000000,42.8264,43.643,42.3296,42.6395,8906961.0695616,0
+ETN.US,D,20130204,000000,41.573,42.4772,41.216,41.9439,7367842.3342032,0
+ETN.US,D,20130205,000000,42.2056,44.8128,41.5279,44.0128,13887166.500641,0
+ETN.US,D,20130206,000000,44.0374,44.3454,43.7393,44.2194,9218298.3658341,0
+ETN.US,D,20130207,000000,44.3002,44.3237,43.4403,43.6508,6243358.1844895,0
+ETN.US,D,20130208,000000,43.702,44.184,43.6076,43.6804,5990503.8059033,0
+ETN.US,D,20130211,000000,43.6114,44.3099,43.5997,44.2342,4034028.3635207,0
+ETN.US,D,20130212,000000,44.2401,44.7015,44.0611,44.6336,3821554.490505,0
+ETN.US,D,20130213,000000,44.7841,45.5702,44.7084,45.2524,4097660.7460718,0
+ETN.US,D,20130214,000000,44.978,45.5633,44.9337,45.3972,3402565.3238335,0
+ETN.US,D,20130215,000000,45.6046,45.6203,45.0213,45.1237,3960983.4178728,0
+ETN.US,D,20130219,000000,45.2574,45.6293,45.2574,45.584,3391772.3870126,0
+ETN.US,D,20130220,000000,45.6764,45.7482,44.9406,45.0301,5173055.2281615,0
+ETN.US,D,20130221,000000,44.6592,44.6877,43.9549,44.0709,5097650.0264109,0
+ETN.US,D,20130222,000000,44.3237,44.7468,44.249,44.2952,3658368.4978349,0
+ETN.US,D,20130225,000000,44.7153,45.2652,43.9233,43.9391,6191519.9671235,0
+ETN.US,D,20130226,000000,44.4487,44.6503,43.6863,44.1555,4390657.7749626,0
+ETN.US,D,20130227,000000,44.0611,45.9459,43.9765,45.7315,4051654.0486286,0
+ETN.US,D,20130228,000000,45.6115,46.3759,45.4039,45.9372,5125891.7816033,0
+ETN.US,D,20130301,000000,45.5544,47.1738,45.3478,46.4507,7053820.5261446,0
+ETN.US,D,20130304,000000,46.2431,46.5934,45.2445,46.0503,5331004.339074,0
+ETN.US,D,20130305,000000,46.2658,46.7921,45.9706,46.0749,4611185.1833364,0
+ETN.US,D,20130306,000000,46.2578,46.6514,45.9224,46.4222,3795171.8689955,0
+ETN.US,D,20130307,000000,46.5471,46.6474,46.1211,46.2884,2565960.2488862,0
+ETN.US,D,20130308,000000,46.616,47.3351,46.4517,47.2829,3459451.3585149,0
+ETN.US,D,20130311,000000,47.1,47.3892,46.8925,47.3086,2284166.8129171,0
+ETN.US,D,20130312,000000,47.2348,47.2348,46.2421,46.9003,3640674.7088688,0
+ETN.US,D,20130313,000000,46.9062,47.4591,46.6976,47.3351,4214340.9518299,0
+ETN.US,D,20130314,000000,47.6018,47.6224,46.8776,47.1453,3744300.3198264,0
+ETN.US,D,20130315,000000,46.9279,47.1954,46.6514,46.6976,5635509.9035351,0
+ETN.US,D,20130318,000000,46.1999,46.6013,45.9509,46.1438,3478565.1637495,0
+ETN.US,D,20130319,000000,46.2736,46.3474,45.3635,45.8152,3227702.0606606,0
+ETN.US,D,20130320,000000,46.2421,46.9062,46.2274,46.7813,3333009.9385648,0
+ETN.US,D,20130321,000000,46.5629,47.2191,46.4576,46.737,4055357.068862,0
+ETN.US,D,20130322,000000,46.9062,47.3853,46.7439,47.2191,3497456.3608504,0
+ETN.US,D,20130325,000000,47.1551,47.5103,46.2136,46.2558,4638264.0905609,0
+ETN.US,D,20130326,000000,46.4389,46.6071,45.6312,45.646,4508482.5321295,0
+ETN.US,D,20130327,000000,45.3066,45.6774,45.0419,45.3321,7214594.4224616,0
+ETN.US,D,20130328,000000,45.4206,45.8703,45.2268,45.7088,6043794.5667539,0
+ETN.US,D,20130401,000000,45.7088,46.3838,45.3882,45.6627,4391031.8379453,0
+ETN.US,D,20130402,000000,45.9421,46.0316,45.2888,45.4757,3626735.7803865,0
+ETN.US,D,20130403,000000,45.6233,45.6961,43.6981,44.2194,7498706.4390381,0
+ETN.US,D,20130404,000000,44.184,44.6464,43.9823,44.428,5254257.3896681,0
+ETN.US,D,20130405,000000,43.758,44.3306,43.4915,44.2705,4425999.6114974,0
+ETN.US,D,20130408,000000,44.2638,45.035,44.1339,45.0272,3644808.7147128,0
+ETN.US,D,20130409,000000,45.1374,45.3144,44.6268,45.1284,4110341.2778896,0
+ETN.US,D,20130410,000000,45.1284,45.7031,44.8549,45.6145,3317227.123532,0
+ETN.US,D,20130411,000000,45.6547,46.9279,45.5997,46.0394,3991221.5309402,0
+ETN.US,D,20130412,000000,45.7031,45.8948,44.7792,45.0016,3548599.308977,0
+ETN.US,D,20130415,000000,44.7792,44.8088,42.608,42.7074,6649882.3121485,0
+ETN.US,D,20130416,000000,43.3586,44.1654,43.2888,44.0699,4192554.8325152,0
+ETN.US,D,20130417,000000,43.6921,43.6981,42.3326,42.8018,6124965.2175202,0
+ETN.US,D,20130418,000000,42.914,42.9749,41.3537,41.6449,8601294.6900834,0
+ETN.US,D,20130419,000000,41.6321,42.6817,41.5623,42.5106,6285587.6589882,0
+ETN.US,D,20130422,000000,42.542,42.8549,42.131,42.4575,5115711.7795068,0
+ETN.US,D,20130423,000000,42.548,43.7355,42.5263,43.4079,5047246.0559702,0
+ETN.US,D,20130424,000000,43.3252,43.9066,43.3065,43.7502,3902182.3433562,0
+ETN.US,D,20130425,000000,43.9676,44.2135,43.765,43.8014,3332332.9658842,0
+ETN.US,D,20130426,000000,44.1477,44.3099,43.2564,43.7719,4784986.2296155,0
+ETN.US,D,20130429,000000,45.0863,46.2952,44.8088,44.9869,8153785.2539336,0
+ETN.US,D,20130430,000000,45.0863,46.0631,44.6985,45.8309,5789079.0215336,0
+ETN.US,D,20130501,000000,45.5407,45.5407,44.1654,44.2342,5918318.7985254,0
+ETN.US,D,20130502,000000,44.5038,45.159,44.4832,44.6867,5256680.6672516,0
+ETN.US,D,20130503,000000,45.3075,46.7389,45.2888,46.3385,6384186.798616,0
+ETN.US,D,20130506,000000,46.2549,47.0705,46.2186,46.6544,3409638.976813,0
+ETN.US,D,20130507,000000,46.9907,47.7218,46.8973,47.7001,3517393.5112371,0
+ETN.US,D,20130508,000000,47.7306,48.6317,47.5123,48.5274,4502294.2293075,0
+ETN.US,D,20130509,000000,48.3327,49.0902,48.2559,48.6661,3793395.0698278,0
+ETN.US,D,20130510,000000,48.615,49.0902,48.5334,48.8039,2867236.4706954,0
+ETN.US,D,20130513,000000,48.7145,48.859,48.1852,48.2776,2680921.5945799,0
+ETN.US,D,20130514,000000,48.2117,48.9899,48.2117,48.9259,3796616.2806759,0
+ETN.US,D,20130515,000000,48.5511,49.3903,48.4881,49.3696,3011277.1473904,0
+ETN.US,D,20130516,000000,49.0774,49.774,49.0705,49.3843,4112176.0161606,0
+ETN.US,D,20130517,000000,49.8419,50.3682,49.4985,50.2559,5292825.5194287,0
+ETN.US,D,20130520,000000,50.1714,51.2339,49.9333,51.1621,3727306.8824774,0
+ETN.US,D,20130521,000000,51.1051,51.7307,51.0814,51.6314,4130615.8981411,0
+ETN.US,D,20130522,000000,51.6186,52.2629,51.1444,51.773,6738496.612975,0
+ETN.US,D,20130523,000000,50.9466,51.5615,50.5846,51.2919,4905605.2779221,0
+ETN.US,D,20130524,000000,50.5846,51.3087,50.5846,51.2831,2995496.3653086,0
+ETN.US,D,20130528,000000,52.0161,52.5571,51.4858,51.6186,3445275.5912419,0
+ETN.US,D,20130529,000000,51.2595,51.3087,50.3809,50.5424,4505439.2044933,0
+ETN.US,D,20130530,000000,50.7981,51.1051,50.4459,50.9368,2588917.3479728,0
+ETN.US,D,20130531,000000,50.5728,50.9801,49.6578,49.6578,5119900.6750274,0
+ETN.US,D,20130603,000000,49.9097,50.2186,48.8373,49.774,4193177.9319944,0
+ETN.US,D,20130604,000000,49.7611,50.3682,48.9987,49.3018,3899185.7735927,0
+ETN.US,D,20130605,000000,49.0843,49.2024,48.1221,48.1675,4295951.736486,0
+ETN.US,D,20130606,000000,48.2619,48.4084,47.7139,48.4084,3567589.1042011,0
+ETN.US,D,20130607,000000,48.7626,49.4217,48.6928,49.3253,4223184.2886486,0
+ETN.US,D,20130610,000000,49.3775,50.3475,48.9102,49.3362,9933811.7313689,0
+ETN.US,D,20130611,000000,48.8846,49.1787,48.3327,48.5274,4658193.1091437,0
+ETN.US,D,20130612,000000,49.1787,49.1787,47.6864,47.7474,3901991.2459629,0
+ETN.US,D,20130613,000000,47.645,49.0066,47.4443,48.7292,3908628.8309544,0
+ETN.US,D,20130614,000000,48.6229,49.0705,48.4084,48.5423,2385368.1298157,0
+ETN.US,D,20130617,000000,48.8728,49.2103,48.316,48.6661,3375582.9817811,0
+ETN.US,D,20130618,000000,48.7695,49.588,48.5196,49.4916,2595752.1292107,0
+ETN.US,D,20130619,000000,49.4759,49.5654,48.6317,48.6317,2514445.270728,0
+ETN.US,D,20130620,000000,47.9185,48.4084,47.4827,47.7838,4789719.9560023,0
+ETN.US,D,20130621,000000,48.194,48.5737,47.3538,48.074,5094067.9667616,0
+ETN.US,D,20130624,000000,47.2191,47.2752,46.0227,46.7449,5816296.1694256,0
+ETN.US,D,20130625,000000,47.1865,47.6175,46.5806,47.4689,4036001.3424593,0
+ETN.US,D,20130626,000000,47.9185,48.2776,47.5123,48.0602,2630319.4114173,0
+ETN.US,D,20130627,000000,48.5274,49.2859,48.5274,49.0214,3746300.7436034,0
+ETN.US,D,20130628,000000,48.9181,49.5182,48.7872,49.4699,11176992.774226,0
+ETN.US,D,20130701,000000,49.4277,50.4881,49.2712,49.9717,4202881.2070833,0
+ETN.US,D,20130702,000000,49.7828,50.4203,49.3992,49.6401,3591047.3257073,0
+ETN.US,D,20130703,000000,49.4217,50.0318,49.2418,49.774,1633467.9909357,0
+ETN.US,D,20130705,000000,50.0681,50.9319,50.0228,50.9053,3177698.5815655,0
+ETN.US,D,20130708,000000,51.1965,51.3402,50.9319,51.0814,3391344.4508286,0
+ETN.US,D,20130709,000000,51.3008,51.7661,51.0814,51.1965,3332352.2789186,0
+ETN.US,D,20130710,000000,51.2211,51.3529,50.4066,50.6574,3437778.0679803,0
+ETN.US,D,20130711,000000,51.3973,51.5871,50.985,51.2683,4270979.9829656,0
+ETN.US,D,20130712,000000,51.2919,51.415,50.985,51.3676,2549646.8336443,0
+ETN.US,D,20130715,000000,51.1621,51.534,51.1305,51.2545,3885848.5986043,0
+ETN.US,D,20130716,000000,51.229,51.3008,49.9403,49.9864,3710335.8075891,0
+ETN.US,D,20130717,000000,50.3554,50.7282,50.2766,50.3023,2781998.9014679,0
+ETN.US,D,20130718,000000,50.6082,50.9112,50.3238,50.8403,2739193.0853629,0
+ETN.US,D,20130719,000000,50.985,51.3746,50.6791,51.3264,2688080.6315011,0
+ETN.US,D,20130722,000000,51.3087,51.6028,51.1305,51.2034,1734959.0033508,0
+ETN.US,D,20130723,000000,51.3676,51.9472,51.2339,51.8282,2964433.8906136,0
+ETN.US,D,20130724,000000,51.9472,51.9993,51.0381,51.1709,3225949.6569049,0
+ETN.US,D,20130725,000000,50.8561,51.1444,50.436,51.1305,2545354.257623,0
+ETN.US,D,20130726,000000,50.6938,51.1444,50.5925,51.1375,2334673.4473829,0
+ETN.US,D,20130729,000000,51.1138,51.2476,50.7676,50.8236,1841184.7586282,0
+ETN.US,D,20130730,000000,51.1709,51.5428,50.985,51.3402,2297140.0896778,0
+ETN.US,D,20130731,000000,51.3609,52.1941,51.2831,51.8282,2954083.1206336,0
+ETN.US,D,20130801,000000,52.5817,52.988,52.4017,52.8827,3758146.7490385,0
+ETN.US,D,20130802,000000,50.3976,51.2004,49.4611,49.9609,14543972.307405,0
+ETN.US,D,20130805,000000,50.0268,50.322,49.6578,50.1635,5184446.8690498,0
+ETN.US,D,20130806,000000,49.9127,50.0495,49.4277,49.535,3792096.0141434,0
+ETN.US,D,20130807,000000,49.4611,49.4611,48.6948,48.8177,4475719.4939291,0
+ETN.US,D,20130808,000000,49.0037,49.5948,49.0037,49.4217,5267848.6835307,0
+ETN.US,D,20130809,000000,49.0754,49.888,49.0469,49.6264,3029895.9290582,0
+ETN.US,D,20130812,000000,49.4434,50.5511,49.3008,50.2669,3329764.3323048,0
+ETN.US,D,20130813,000000,50.4114,50.9004,50.2325,50.623,2436681.8458257,0
+ETN.US,D,20130814,000000,50.6151,50.7981,50.3889,50.5108,1935820.6602954,0
+ETN.US,D,20130815,000000,49.9757,49.9963,49.1561,49.3362,4014027.1751777,0
+ETN.US,D,20130816,000000,49.3362,49.888,49.2849,49.4916,3458638.1781179,0
+ETN.US,D,20130819,000000,49.3627,49.5664,48.9683,49.0292,1997354.0209464,0
+ETN.US,D,20130820,000000,49.0292,49.4611,48.6436,49.2485,2082810.1324056,0
+ETN.US,D,20130821,000000,49.0951,49.8959,48.8817,49.5123,3485805.5187105,0
+ETN.US,D,20130822,000000,49.7985,50.8513,49.6697,50.6711,2335185.7510331,0
+ETN.US,D,20130823,000000,50.7538,50.8513,50.1015,50.5846,2044482.9073377,0
+ETN.US,D,20130826,000000,50.6397,50.6711,49.7768,49.8959,2134095.3871017,0
+ETN.US,D,20130827,000000,49.2485,49.3322,48.3632,48.431,3517659.8278172,0
+ETN.US,D,20130828,000000,48.3632,48.618,48.1054,48.2569,2423448.3513378,0
+ETN.US,D,20130829,000000,48.1802,48.9072,48.1054,48.3936,1921230.1710199,0
+ETN.US,D,20130830,000000,48.4016,48.4754,47.7877,47.886,2211597.5778014,0
+ETN.US,D,20130903,000000,48.6111,48.9072,47.5624,47.7041,4448724.9541707,0
+ETN.US,D,20130904,000000,47.7119,49.2418,47.651,49.1502,4511251.4113819,0
+ETN.US,D,20130905,000000,49.0371,49.6578,48.8817,49.4916,2257841.1140353,0
+ETN.US,D,20130906,000000,49.6175,50.2412,48.8345,49.6342,3431531.8260548,0
+ETN.US,D,20130909,000000,50.0583,51.165,50.0091,50.4823,4731560.2775239,0
+ETN.US,D,20130910,000000,51.0027,51.403,50.9397,51.3382,3685429.1085005,0
+ETN.US,D,20130911,000000,51.0764,51.6914,50.867,51.4287,2295410.0483829,0
+ETN.US,D,20130912,000000,51.4198,51.4631,50.6003,50.7981,2590613.8455763,0
+ETN.US,D,20130913,000000,50.6948,51.0194,50.3799,50.9201,1745649.2761466,0
+ETN.US,D,20130916,000000,51.7661,52.1656,51.6018,51.8282,2828032.0272741,0
+ETN.US,D,20130917,000000,51.6914,51.7455,51.3657,51.593,2108702.8127258,0
+ETN.US,D,20130918,000000,51.5103,52.8572,51.4788,52.7411,2995574.6339217,0
+ETN.US,D,20130919,000000,52.8916,53.8163,52.865,53.536,4929316.601827,0
+ETN.US,D,20130920,000000,53.5231,53.9668,53.3706,53.3706,4596355.8223192,0
+ETN.US,D,20130923,000000,53.1129,53.2645,52.1459,52.5531,3333883.0910163,0
+ETN.US,D,20130924,000000,52.2048,53.9039,52.1528,53.2645,3653067.5781212,0
+ETN.US,D,20130925,000000,53.2399,53.777,52.8089,53.2399,2466980.9474228,0
+ETN.US,D,20130926,000000,53.4671,53.655,53.051,53.3245,1682017.910071,0
+ETN.US,D,20130927,000000,53.1582,53.1582,52.507,52.7046,2365893.4757798,0
+ETN.US,D,20130930,000000,52.1232,52.38,51.7513,52.0593,3777450.6351911,0
+ETN.US,D,20131001,000000,51.9707,53.051,51.9707,52.1734,4165054.0879597,0
+ETN.US,D,20131002,000000,51.9256,52.6142,51.3382,52.38,5383395.5191103,0
+ETN.US,D,20131003,000000,52.2896,52.2953,51.3067,51.6018,3217422.4439654,0
+ETN.US,D,20131004,000000,51.6569,52.3013,51.3146,52.2207,2306835.2329626,0
+ETN.US,D,20131007,000000,51.5182,51.6244,50.8129,50.8256,3993141.6531529,0
+ETN.US,D,20131008,000000,50.9269,50.9732,49.7238,49.8359,4141779.8485182,0
+ETN.US,D,20131009,000000,49.9206,50.0415,49.3086,49.651,3853314.2673906,0
+ETN.US,D,20131010,000000,50.3465,51.4916,50.2412,51.3657,3985854.5403191,0
+ETN.US,D,20131011,000000,51.3451,52.4086,51.2378,52.4086,3263915.016696,0
+ETN.US,D,20131014,000000,51.7809,52.4696,51.4414,52.1459,2466156.5857952,0
+ETN.US,D,20131015,000000,51.8055,51.8724,50.4056,50.623,5258599.7729888,0
+ETN.US,D,20131016,000000,51.0627,51.1473,49.9609,50.5108,4650694.5694066,0
+ETN.US,D,20131017,000000,50.3465,51.0194,50.2157,50.9201,3949052.0284959,0
+ETN.US,D,20131018,000000,51.0558,52.0741,50.9801,51.9777,4480813.0526417,0
+ETN.US,D,20131021,000000,52.2659,52.3259,51.5487,51.7139,3813389.1428423,0
+ETN.US,D,20131022,000000,52.0003,52.4696,51.8645,52.1961,2922661.8300884,0
+ETN.US,D,20131023,000000,51.9707,51.9914,50.9329,51.2506,3211400.8431247,0
+ETN.US,D,20131024,000000,51.2506,52.1065,50.7538,51.8055,5014466.7541617,0
+ETN.US,D,20131025,000000,51.4414,54.8582,51.047,54.1774,14239646.659106,0
+ETN.US,D,20131028,000000,54.2403,54.39,53.0235,53.3539,5283314.3582087,0
+ETN.US,D,20131029,000000,53.6403,54.021,53.0067,53.9315,4122404.8090811,0
+ETN.US,D,20131030,000000,53.8163,54.5247,53.6196,53.9138,5617039.5272898,0
+ETN.US,D,20131031,000000,53.7553,54.1194,53.3893,53.6796,4321009.8904237,0
+ETN.US,D,20131101,000000,53.6698,54.1125,53.047,53.7622,3886781.72311,0
+ETN.US,D,20131104,000000,53.9727,54.1342,53.4494,53.7268,2313634.4375581,0
+ETN.US,D,20131105,000000,53.4799,53.6619,53.0253,53.2989,3411769.5094535,0
+ETN.US,D,20131106,000000,53.5705,53.9807,53.2222,53.411,2571856.8232409,0
+ETN.US,D,20131107,000000,53.593,53.7889,52.3308,52.4311,3456795.3080428,0
+ETN.US,D,20131108,000000,52.5197,53.7396,52.4942,53.7092,3089320.1030542,0
+ETN.US,D,20131111,000000,53.7553,54.2187,53.6186,54.0043,2216446.1659194,0
+ETN.US,D,20131112,000000,53.9403,54.8395,53.7002,54.6969,4360445.0737827,0
+ETN.US,D,20131113,000000,54.3309,55.1159,54.324,55.1159,2531497.6636559,0
+ETN.US,D,20131114,000000,55.1386,55.3383,54.7923,55.0048,2544372.3422934,0
+ETN.US,D,20131115,000000,55.1248,55.176,54.8729,55.0048,3178336.9281772,0
+ETN.US,D,20131118,000000,55.1022,55.3314,54.6438,54.8237,3175226.5131582,0
+ETN.US,D,20131119,000000,54.8237,54.9634,54.0614,54.2345,2843459.0758832,0
+ETN.US,D,20131120,000000,54.2413,54.806,53.8253,53.9315,2532347.4371708,0
+ETN.US,D,20131121,000000,54.3554,55.3245,54.3092,55.1838,2974689.1118969,0
+ETN.US,D,20131122,000000,55.0264,55.6885,54.8119,55.5341,2910354.3447778,0
+ETN.US,D,20131125,000000,55.5882,55.8704,55.1612,55.3589,2779184.2808183,0
+ETN.US,D,20131126,000000,55.3806,55.6255,55.2104,55.4051,2502504.7330716,0
+ETN.US,D,20131127,000000,55.4672,55.84,55.29,55.4209,1485052.403704,0
+ETN.US,D,20131129,000000,55.3245,55.5882,55.0776,55.2723,1424170.6038462,0
+ETN.US,D,20131202,000000,55.2723,55.7092,54.568,54.6909,2545430.4932852,0
+ETN.US,D,20131203,000000,54.8326,54.934,53.9039,54.1342,3229686.2208297,0
+ETN.US,D,20131204,000000,53.8617,54.5444,53.3195,53.4799,5132657.4425074,0
+ETN.US,D,20131205,000000,53.3746,54.5444,53.3461,54.258,3219767.4529357,0
+ETN.US,D,20131206,000000,55.0107,55.5341,54.5522,55.0943,2920188.7452057,0
+ETN.US,D,20131209,000000,54.9704,55.3167,54.6211,55.0048,2912240.9232991,0
+ETN.US,D,20131210,000000,54.8976,55.3383,54.6152,54.8395,2769494.2199111,0
+ETN.US,D,20131211,000000,54.8395,55.0845,53.834,53.9807,2423160.6887724,0
+ETN.US,D,20131212,000000,53.7622,54.203,53.5281,53.6855,2154013.224454,0
+ETN.US,D,20131213,000000,53.8961,54.1342,53.5645,53.9895,2732724.2353037,0
+ETN.US,D,20131216,000000,54.7598,55.5735,54.7176,55.4357,4089204.6864171,0
+ETN.US,D,20131217,000000,55.4278,56.0821,55.112,55.8784,4744916.7655467,0
+ETN.US,D,20131218,000000,55.8784,57.0559,55.475,57.0559,4048935.9931511,0
+ETN.US,D,20131219,000000,56.6732,56.7539,56.1489,56.6595,2767157.3427448,0
+ETN.US,D,20131220,000000,56.928,57.9848,56.8789,57.6039,4757463.122599,0
+ETN.US,D,20131223,000000,57.8764,57.9688,56.9812,57.3894,3091801.3197408,0
+ETN.US,D,20131224,000000,57.3147,57.8942,57.1858,57.6108,801928.01338705,0
+ETN.US,D,20131226,000000,57.6649,58.3733,57.6649,58.2592,1894388.1025861,0
+ETN.US,D,20131227,000000,58.2807,58.5779,58.2041,58.389,1267711.6460114,0
+ETN.US,D,20131230,000000,58.2209,58.389,57.7791,57.8253,2271927.4314647,0
+ETN.US,D,20131231,000000,57.9621,58.0221,57.6502,57.906,3578904.5094271,0
+ETN.US,D,20140102,000000,57.6187,57.8106,57.1927,57.4278,4960999.1265747,0
+ETN.US,D,20140103,000000,57.476,57.8843,57.3463,57.5961,2545352.224672,0
+ETN.US,D,20140106,000000,57.9621,58.1588,57.1927,57.3463,2730513.401099,0
+ETN.US,D,20140107,000000,57.3894,57.8027,57.1396,57.4682,2551238.6342717,0
+ETN.US,D,20140108,000000,57.4957,57.4957,57.0157,57.2694,3062781.9607938,0
+ETN.US,D,20140109,000000,57.6187,57.9778,57.0628,57.476,3202917.3386315,0
+ETN.US,D,20140110,000000,57.5675,58.1362,57.3285,58.0614,3102997.797334,0
+ETN.US,D,20140113,000000,57.1092,57.4879,55.966,56.3466,9161195.821872,0
+ETN.US,D,20140114,000000,56.4244,57.5892,56.2109,57.5892,5159717.0366975,0
+ETN.US,D,20140115,000000,57.719,58.2513,57.5419,58.1509,3467042.3975222,0
+ETN.US,D,20140116,000000,58.0221,58.6713,57.9778,58.2286,3130627.6342776,0
+ETN.US,D,20140117,000000,58.2946,58.6979,58.0526,58.4618,4153539.4535363,0
+ETN.US,D,20140121,000000,59.0648,59.4839,58.6763,59.0865,4213471.8652804,0
+ETN.US,D,20140122,000000,58.8444,58.995,58.2453,58.7215,3764439.7488369,0
+ETN.US,D,20140123,000000,58.1205,58.1834,57.2763,57.7702,3593282.555324,0
+ETN.US,D,20140124,000000,57.1484,57.2449,55.5194,55.6344,5990466.1963099,0
+ETN.US,D,20140127,000000,55.7839,56.2807,54.8641,55.3727,3517742.1623324,0
+ETN.US,D,20140128,000000,55.7023,56.3034,55.5271,55.9521,2298922.9876985,0
+ETN.US,D,20140129,000000,55.4209,56.447,55.29,55.901,3671866.2759518,0
+ETN.US,D,20140130,000000,56.385,56.4755,55.84,56.2296,3725016.763184,0
+ETN.US,D,20140131,000000,55.2733,55.8921,55.1159,55.6039,4102752.2718333,0
+ETN.US,D,20140203,000000,55.8704,56.1725,53.3893,53.4573,6386647.6857929,0
+ETN.US,D,20140204,000000,52.1105,52.4942,51.1994,52.2265,12030314.805187,0
+ETN.US,D,20140205,000000,51.6932,52.6062,50.8867,52.566,9162701.2220822,0
+ETN.US,D,20140206,000000,52.5128,53.3893,52.4007,52.5444,6554345.8131914,0
+ETN.US,D,20140207,000000,52.7332,53.8901,52.3377,53.7268,6625903.6551882,0
+ETN.US,D,20140210,000000,53.6314,53.7396,52.75,52.9014,3702294.469937,0
+ETN.US,D,20140211,000000,53.2133,53.4799,52.803,53.2596,4391649.8550471,0
+ETN.US,D,20140212,000000,53.5044,54.3013,53.3835,54.0898,6051474.0391293,0
+ETN.US,D,20140213,000000,53.5782,54.5444,53.4406,54.4312,2851485.1664029,0
+ETN.US,D,20140214,000000,54.387,55.5882,54.1892,55.3245,3715516.7831945,0
+ETN.US,D,20140218,000000,55.5114,55.5802,54.8553,55.1316,2331527.4557215,0
+ETN.US,D,20140219,000000,54.8553,55.657,54.8395,54.8729,2821063.0712706,0
+ETN.US,D,20140220,000000,54.8976,55.657,54.5847,55.5114,3443057.6417087,0
+ETN.US,D,20140221,000000,55.834,56.2729,55.6885,55.9128,3500624.7149728,0
+ETN.US,D,20140224,000000,56.1282,57.354,56.1282,57.0392,4605485.805228,0
+ETN.US,D,20140225,000000,56.8514,57.7318,56.7235,57.3285,4435046.2434155,0
+ETN.US,D,20140226,000000,57.4061,57.9374,57.293,57.6502,5170245.6898894,0
+ETN.US,D,20140227,000000,57.5735,57.8194,57.2222,57.3974,3427254.497166,0
+ETN.US,D,20140228,000000,57.5892,57.9217,56.4834,56.8357,6184651.6421941,0
+ETN.US,D,20140303,000000,56.1489,56.3693,55.1927,55.8921,7613749.1027715,0
+ETN.US,D,20140304,000000,56.6732,56.8277,56.1962,56.203,6078285.6132983,0
+ETN.US,D,20140305,000000,56.5001,56.7796,56.259,56.5986,4636039.0256992,0
+ETN.US,D,20140306,000000,56.747,57.725,56.69,57.6944,4198608.9605719,0
+ETN.US,D,20140307,000000,57.9935,58.6979,57.8558,58.3133,5454985.8883228,0
+ETN.US,D,20140310,000000,58.0988,58.1529,57.2173,57.3334,3222225.290686,0
+ETN.US,D,20140311,000000,57.4662,57.8027,56.7883,57.0756,3554016.1068975,0
+ETN.US,D,20140312,000000,56.6812,56.8592,55.962,56.5168,3146446.0259527,0
+ETN.US,D,20140313,000000,56.7146,56.813,55.2162,55.5587,3626185.867143,0
+ETN.US,D,20140314,000000,55.1455,55.8183,54.5099,54.5788,4537045.4935788,0
+ETN.US,D,20140317,000000,55.1228,56.019,55.1149,55.4425,4365609.78578,0
+ETN.US,D,20140318,000000,55.7338,56.2345,55.6748,56.1549,2562129.1527403,0
+ETN.US,D,20140319,000000,56.1018,56.1873,54.8434,55.1828,4043527.3270347,0
+ETN.US,D,20140320,000000,55.1523,55.8882,55.05,55.7259,2260517.4940175,0
+ETN.US,D,20140321,000000,56.2562,57.0038,55.5812,55.6354,3299658.3610519,0
+ETN.US,D,20140324,000000,55.9394,56.2266,54.9153,55.659,3356402.0891638,0
+ETN.US,D,20140325,000000,56.3162,56.8219,56.0407,56.6143,3477794.6753233,0
+ETN.US,D,20140326,000000,57.0589,57.1356,55.8814,55.8882,3335635.4947721,0
+ETN.US,D,20140327,000000,55.7417,56.2787,55.2162,56.1312,3108188.9376942,0
+ETN.US,D,20140328,000000,56.2562,57.0589,56.1391,56.8444,2227121.1915826,0
+ETN.US,D,20140331,000000,57.2173,57.848,57.2105,57.5262,3023959.7121591,0
+ETN.US,D,20140401,000000,57.2576,58.0476,57.1209,58.023,3378381.3388228,0
+ETN.US,D,20140402,000000,58.2396,59.0875,57.9708,58.7127,3292120.1787706,0
+ETN.US,D,20140403,000000,58.9665,59.4407,58.7127,58.9802,3591451.8829549,0
+ETN.US,D,20140404,000000,59.2046,59.5095,57.719,57.8706,4977477.2108471,0
+ETN.US,D,20140407,000000,57.5794,57.7113,55.8961,56.201,4342648.6207914,0
+ETN.US,D,20140408,000000,56.2925,56.5306,55.7338,56.1932,4377474.0877742,0
+ETN.US,D,20140409,000000,56.2857,57.3127,56.1932,57.2724,3073669.4298359,0
+ETN.US,D,20140410,000000,57.3266,57.3894,55.6659,55.7799,3126422.4751489,0
+ETN.US,D,20140411,000000,55.5892,55.5892,54.0357,54.3092,5393410.8521764,0
+ETN.US,D,20140414,000000,54.9231,55.05,53.9108,54.3937,4567687.1474183,0
+ETN.US,D,20140415,000000,54.4244,55.0825,53.8016,55.05,4126111.8952165,0
+ETN.US,D,20140416,000000,55.4357,55.9305,55.2085,55.8656,2791304.7346377,0
+ETN.US,D,20140417,000000,56.3083,56.8681,55.8961,56.5306,3600354.1753525,0
+ETN.US,D,20140421,000000,56.5168,56.7245,56.0948,56.6143,2201899.3850901,0
+ETN.US,D,20140422,000000,56.6605,57.3511,56.5306,56.996,2170977.1840136,0
+ETN.US,D,20140423,000000,56.9222,57.4485,56.7412,56.9595,2560954.1070665,0
+ETN.US,D,20140424,000000,57.2105,57.6796,56.7146,57.4042,2652995.9632668,0
+ETN.US,D,20140425,000000,57.233,57.4121,56.4529,56.631,2568398.7736022,0
+ETN.US,D,20140428,000000,56.747,57.4741,56.2562,57.0521,4142167.1256823,0
+ETN.US,D,20140429,000000,56.5837,57.0521,54.9664,55.2526,7778688.5156728,0
+ETN.US,D,20140430,000000,55.1995,55.8961,54.6083,55.6275,5181840.625877,0
+ETN.US,D,20140501,000000,55.719,56.4725,55.5979,56.39,4152606.3290305,0
+ETN.US,D,20140502,000000,56.2217,56.8227,56.0673,56.1735,3547651.9538144,0
+ETN.US,D,20140505,000000,55.8293,56.4155,55.3629,56.1499,2442295.8399924,0
+ETN.US,D,20140506,000000,55.9501,56.1282,55.659,55.7958,3004986.1805431,0
+ETN.US,D,20140507,000000,56.0053,56.0594,55.2133,55.8981,3055525.3422248,0
+ETN.US,D,20140508,000000,55.8676,56.3221,55.2399,55.4495,3822324.9789313,0
+ETN.US,D,20140509,000000,55.5114,55.5194,54.8789,55.2182,2515922.2096242,0
+ETN.US,D,20140512,000000,55.6403,56.5248,55.5341,56.3142,3098591.3760571,0
+ETN.US,D,20140513,000000,56.5148,56.9841,56.2827,56.4371,3203214.1494765,0
+ETN.US,D,20140514,000000,56.5454,56.631,55.964,56.0821,1949920.1919063,0
+ETN.US,D,20140515,000000,55.7809,56.0821,55.1651,55.8116,3584006.1999437,0
+ETN.US,D,20140516,000000,56.0594,56.0978,55.1966,55.6748,5132247.8028824,0
+ETN.US,D,20140519,000000,55.4268,56.2532,55.3442,56.0053,2211658.5663312,0
+ETN.US,D,20140520,000000,55.9187,56.0821,55.295,55.5812,3048698.6927909,0
+ETN.US,D,20140521,000000,55.7731,56.2827,55.7731,56.2385,2919380.6471859,0
+ETN.US,D,20140522,000000,56.2896,57.0274,56.0821,56.5148,2554862.3694165,0
+ETN.US,D,20140523,000000,56.5896,56.8976,56.1656,56.8386,2113681.5097072,0
+ETN.US,D,20140527,000000,57.0541,57.7869,56.8602,57.2527,2522959.2694859,0
+ETN.US,D,20140528,000000,57.2527,57.5085,56.9782,57.0354,2777098.4730997,0
+ETN.US,D,20140529,000000,57.2282,57.4091,56.7048,57.0776,2100267.082581,0
+ETN.US,D,20140530,000000,56.8454,57.0058,56.4991,56.813,2656062.6698395,0
+ETN.US,D,20140602,000000,56.8602,56.9979,56.2443,56.747,2304467.8615314,0
+ETN.US,D,20140603,000000,56.5896,56.7973,56.39,56.6959,2764505.3581747,0
+ETN.US,D,20140604,000000,56.6231,56.7973,56.3595,56.5749,2345278.336237,0
+ETN.US,D,20140605,000000,56.7333,57.3924,56.5248,56.7146,6720169.5597746,0
+ETN.US,D,20140606,000000,56.9075,57.7387,56.7796,57.7387,3358047.7629925,0
+ETN.US,D,20140609,000000,57.7614,58.7019,57.6472,58.2563,3684834.4703351,0
+ETN.US,D,20140610,000000,58.1322,58.2493,57.6926,57.9394,1984342.1181168,0
+ETN.US,D,20140611,000000,57.6088,58.1942,57.6088,58.023,2570081.0405488,0
+ETN.US,D,20140612,000000,58.1243,58.2563,57.6226,57.7692,3710167.0726567,0
+ETN.US,D,20140613,000000,57.8951,58.2099,57.7692,57.9474,2046287.1513439,0
+ETN.US,D,20140616,000000,57.8194,58.7736,57.8096,58.4569,2876813.7028225,0
+ETN.US,D,20140617,000000,58.3172,58.8671,58.0555,58.7186,2863686.9382619,0
+ETN.US,D,20140618,000000,58.7019,59.1179,58.3172,59.0531,2539893.7512562,0
+ETN.US,D,20140619,000000,59.847,59.847,58.7885,59.2331,3002430.7611451,0
+ETN.US,D,20140620,000000,59.4141,59.9375,59.1269,59.7977,6240216.2587301,0
+ETN.US,D,20140623,000000,61.061,61.4082,60.5681,61.0945,5599351.8371767,0
+ETN.US,D,20140624,000000,60.8003,60.9705,59.6128,59.722,3888670.3345823,0
+ETN.US,D,20140625,000000,59.4584,59.8371,59.1879,59.357,3394630.7161085,0
+ETN.US,D,20140626,000000,59.4062,59.4211,58.7589,59.3423,2733026.1285262,0
+ETN.US,D,20140627,000000,59.1515,59.5981,58.9261,59.5666,2840190.0906867,0
+ETN.US,D,20140630,000000,59.4211,59.6198,59.1122,59.5056,2836655.8053857,0
+ETN.US,D,20140701,000000,59.7437,60.0398,59.365,59.6434,3159111.310638,0
+ETN.US,D,20140702,000000,59.6502,60.4068,59.6198,59.8303,3563329.0553956,0
+ETN.US,D,20140703,000000,60.0299,60.5071,59.9808,60.3605,2028090.207007,0
+ETN.US,D,20140707,000000,60.1982,60.5858,59.6365,60.4854,3627916.9249134,0
+ETN.US,D,20140708,000000,60.0526,60.1746,59.5204,59.7004,3400986.7373875,0
+ETN.US,D,20140709,000000,60.1746,60.395,59.79,60.0595,2645360.1993378,0
+ETN.US,D,20140710,000000,59.2499,59.9375,59.0531,59.8735,3430119.9415904,0
+ETN.US,D,20140711,000000,59.908,60.1373,59.4427,59.9985,2424518.7000356,0
+ETN.US,D,20140714,000000,60.6222,61.666,60.5858,60.9468,5003117.8052443,0
+ETN.US,D,20140715,000000,61.0689,61.24,60.1657,60.6143,3620159.1839248,0
+ETN.US,D,20140716,000000,60.9783,61.5853,60.8387,61.246,3965980.4114132,0
+ETN.US,D,20140717,000000,61.0236,61.18,60.2228,60.332,2575501.9043711,0
+ETN.US,D,20140718,000000,60.4854,60.8003,60.332,60.5769,3158484.1452568,0
+ETN.US,D,20140721,000000,59.9719,60.1746,59.3737,60.0752,4576261.1182305,0
+ETN.US,D,20140722,000000,60.6222,60.7245,60.2316,60.3851,2242705.7938937,0
+ETN.US,D,20140723,000000,60.5228,60.6143,59.8735,60.1598,2224937.8022163,0
+ETN.US,D,20140724,000000,60.2533,60.276,59.5981,59.6591,2907890.4081745,0
+ETN.US,D,20140725,000000,59.4427,59.8608,59.3807,59.729,3119263.4382276,0
+ETN.US,D,20140728,000000,59.722,59.7742,58.7501,59.173,3388177.1131818,0
+ETN.US,D,20140729,000000,57.8558,57.907,54.0928,54.3633,13645127.421336,0
+ETN.US,D,20140730,000000,53.4907,54.0682,53.0136,53.8911,15250728.736538,0
+ETN.US,D,20140731,000000,53.5044,53.7603,52.6122,52.7332,7840729.0975966,0
+ETN.US,D,20140801,000000,52.441,52.6949,52.0051,52.1587,5828717.4999919,0
+ETN.US,D,20140804,000000,52.4705,52.7725,51.9117,52.5501,5577970.2751096,0
+ETN.US,D,20140805,000000,52.2709,53.1532,52.1528,52.4096,5489592.8130738,0
+ETN.US,D,20140806,000000,51.8665,52.1409,51.6865,51.836,6370981.7654421,0
+ETN.US,D,20140807,000000,52.2935,52.4873,51.6608,51.8045,4449857.3078738,0
+ETN.US,D,20140808,000000,52.0219,52.6122,52.0051,52.5718,4134189.8259865,0
+ETN.US,D,20140811,000000,52.6889,53.1532,52.564,52.743,2805472.3701067,0
+ETN.US,D,20140812,000000,52.6427,52.9467,52.5788,52.7657,2705618.8997163,0
+ETN.US,D,20140813,000000,53.0923,53.5448,52.9063,53.3342,4271942.5852607,0
+ETN.US,D,20140814,000000,53.4031,53.472,53.046,53.2399,3220198.4385462,0
+ETN.US,D,20140815,000000,53.4897,53.4967,52.5571,52.8797,4365872.036458,0
+ETN.US,D,20140818,000000,53.2015,53.5892,53.1936,53.5724,4263834.1602259,0
+ETN.US,D,20140819,000000,54.0003,54.1026,53.6049,53.7318,2819188.6904554,0
+ETN.US,D,20140820,000000,53.5144,54.7539,53.5144,54.6625,4731618.2166271,0
+ETN.US,D,20140821,000000,54.744,54.8149,54.258,54.389,1955928.5785655,0
+ETN.US,D,20140822,000000,54.2787,54.4274,54.0691,54.202,2625020.5246545,0
+ETN.US,D,20140825,000000,54.5277,54.8385,54.3977,54.5768,2041935.6197437,0
+ETN.US,D,20140826,000000,54.7883,54.8877,54.3496,54.3496,2370152.5081097,0
+ETN.US,D,20140827,000000,54.3496,54.5512,54.0771,54.1696,2351925.069508,0
+ETN.US,D,20140828,000000,54.1961,54.1961,53.5802,54.0161,2277020.9901771,0
+ETN.US,D,20140829,000000,54.3339,54.3339,53.8143,54.202,1638398.9135688,0
+ETN.US,D,20140902,000000,54.3496,54.7283,54.1322,54.5591,2494894.3810299,0
+ETN.US,D,20140903,000000,54.7883,54.8149,54.1242,54.202,3454780.6536089,0
+ETN.US,D,20140904,000000,54.202,54.6161,53.8046,53.8617,2831599.8562666,0
+ETN.US,D,20140905,000000,53.7603,53.8617,53.0392,53.7052,4029702.2438079,0
+ETN.US,D,20140908,000000,53.5595,53.9423,53.3432,53.4573,2008966.2370175,0
+ETN.US,D,20140909,000000,53.4897,53.5281,52.8797,52.9751,2478114.4035352,0
+ETN.US,D,20140910,000000,52.9978,53.1081,52.6515,52.8739,2790720.2612272,0
+ETN.US,D,20140911,000000,52.7184,52.7982,52.4873,52.6279,4300155.8791392,0
+ETN.US,D,20140912,000000,52.6427,52.6427,52.0298,52.0898,3653288.1533039,0
+ETN.US,D,20140915,000000,52.0298,52.2935,51.5871,52.0219,3434348.4796555,0
+ETN.US,D,20140916,000000,51.8429,51.96,51.1444,51.7956,4663934.1627474,0
+ETN.US,D,20140917,000000,51.7956,51.9117,51.4543,51.5241,3617175.8283427,0
+ETN.US,D,20140918,000000,51.7435,51.96,51.595,51.6765,3479269.5812685,0
+ETN.US,D,20140919,000000,51.9373,52.0583,51.3392,51.533,3399651.0885853,0
+ETN.US,D,20140922,000000,51.3756,51.4327,50.2983,50.5207,4727160.9715754,0
+ETN.US,D,20140923,000000,50.2373,50.7813,49.7768,50.5758,5197867.395029,0
+ETN.US,D,20140924,000000,50.4843,51.0961,50.3899,50.9564,3995076.0060225,0
+ETN.US,D,20140925,000000,50.6299,50.6584,50.0346,50.0406,4937907.8527228,0
+ETN.US,D,20140926,000000,50.1094,50.7902,50.0346,50.7085,3722911.6424308,0
+ETN.US,D,20140929,000000,50.079,50.3809,50.0002,50.2275,3258020.4752922,0
+ETN.US,D,20140930,000000,50.2796,50.3899,48.7882,49.2014,6894691.2871807,0
+ETN.US,D,20141001,000000,48.9416,49.2014,48.4724,48.6681,7033614.0097513,0
+ETN.US,D,20141002,000000,48.1408,48.5885,46.8826,48.1713,8527827.9071046,0
+ETN.US,D,20141003,000000,48.618,49.0853,48.5334,49.0331,4882182.6330582,0
+ETN.US,D,20141006,000000,49.1247,49.5359,48.7813,49.2358,3661998.3318326,0
+ETN.US,D,20141007,000000,48.8994,48.8994,47.8959,47.8959,4208160.7808116,0
+ETN.US,D,20141008,000000,48.0002,48.8049,47.3164,48.7695,4817028.586689,0
+ETN.US,D,20141009,000000,48.5265,48.6347,46.192,46.2136,8203056.8706714,0
+ETN.US,D,20141010,000000,46.1064,46.3071,45.3902,45.7482,6447357.7012917,0
+ETN.US,D,20141013,000000,45.6844,46.3838,45.1964,45.2445,4795781.1993874,0
+ETN.US,D,20141014,000000,45.7218,46.8422,45.639,45.8476,6257981.2009812,0
+ETN.US,D,20141015,000000,45.2023,46.0237,44.3414,45.7876,6016270.4432619,0
+ETN.US,D,20141016,000000,44.9248,47.0114,44.8078,46.5245,5075240.8076169,0
+ETN.US,D,20141017,000000,47.2987,48.9476,47.2211,47.7041,7234732.8349966,0
+ETN.US,D,20141020,000000,47.3401,47.5103,46.8728,47.4394,3488812.2532289,0
+ETN.US,D,20141021,000000,47.9038,48.9072,47.8516,48.8393,3077875.60544,0
+ETN.US,D,20141022,000000,48.8472,48.9161,47.3785,47.4394,4018318.7347236,0
+ETN.US,D,20141023,000000,48.1999,48.974,48.074,48.7125,4416170.2934471,0
+ETN.US,D,20141024,000000,48.7045,48.982,48.5039,48.9633,2371699.5838154,0
+ETN.US,D,20141027,000000,48.7125,48.7971,48.3169,48.5678,2896302.5875153,0
+ETN.US,D,20141028,000000,49.0794,50.2983,49.0647,50.2983,4363947.8483433,0
+ETN.US,D,20141029,000000,51.417,52.1901,50.5983,51.1808,8717956.5992825,0
+ETN.US,D,20141030,000000,50.864,52.2,50.8383,51.8429,4749288.6266568,0
+ETN.US,D,20141031,000000,52.6831,53.1268,52.2235,53.1001,5702825.9932853,0
+ETN.US,D,20141103,000000,53.0844,53.3264,52.6427,53.1335,5094899.4437177,0
+ETN.US,D,20141104,000000,53.0607,53.2309,52.2993,52.7253,3749884.8362038,0
+ETN.US,D,20141105,000000,53.3342,53.4799,52.564,53.046,3524557.6305358,0
+ETN.US,D,20141106,000000,53.1858,53.6511,53.0923,53.6206,3531247.0557778,0
+ETN.US,D,20141107,000000,53.4897,53.8143,53.1178,53.7052,3976154.3146568,0
+ETN.US,D,20141110,000000,53.6905,53.8911,53.409,53.8694,3317098.031144,0
+ETN.US,D,20141111,000000,53.596,53.8449,52.9978,53.1395,3021267.0685692,0
+ETN.US,D,20141112,000000,52.9978,53.1395,52.5286,52.8956,3856755.0369459,0
+ETN.US,D,20141113,000000,52.9447,53.0145,51.7484,52.0051,4288293.6100961,0
+ETN.US,D,20141114,000000,52.0662,52.4114,51.8272,52.3486,2500726.9174284,0
+ETN.US,D,20141117,000000,52.3013,52.623,52.0141,52.4587,2087456.4418997,0
+ETN.US,D,20141118,000000,52.3564,52.8266,52.0731,52.7175,2535559.4997394,0
+ETN.US,D,20141119,000000,52.6869,52.6869,52.0731,52.2729,2005428.9022899,0
+ETN.US,D,20141120,000000,52.0051,52.8266,51.8566,52.6801,1771973.9585528,0
+ETN.US,D,20141121,000000,53.3579,54.0141,53.297,53.4828,3215671.0566851,0
+ETN.US,D,20141124,000000,53.5999,54.0564,53.4907,54.0141,2411904.2391251,0
+ETN.US,D,20141125,000000,53.9393,54.4292,53.8006,54.3269,3551989.2547576,0
+ETN.US,D,20141126,000000,54.2276,54.3112,53.7426,54.1232,1984873.7348014,0
+ETN.US,D,20141128,000000,53.9226,54.1696,52.6151,53.045,2448895.8153906,0
+ETN.US,D,20141201,000000,52.8433,52.9742,52.3899,52.5454,4282682.6653558,0
+ETN.US,D,20141202,000000,52.7007,53.6304,52.5905,53.5695,4461159.4989185,0
+ETN.US,D,20141203,000000,53.844,55.1336,53.8104,54.9073,4071183.5923412,0
+ETN.US,D,20141204,000000,54.5454,54.6241,53.8951,54.3349,2261610.205176,0
+ETN.US,D,20141205,000000,54.1696,54.4371,53.9737,54.2797,1915432.1947883,0
+ETN.US,D,20141208,000000,54.1548,54.3506,53.0923,53.1178,3616555.7782899,0
+ETN.US,D,20141209,000000,52.4361,53.591,52.2796,53.5695,2612250.542993,0
+ETN.US,D,20141210,000000,53.3451,53.4209,52.0731,52.2492,3135563.6392881,0
+ETN.US,D,20141211,000000,52.4587,53.0145,52.1409,52.2629,3068692.7658054,0
+ETN.US,D,20141212,000000,51.6294,51.8272,50.5875,50.6112,4284793.8849619,0
+ETN.US,D,20141215,000000,51.6156,51.6156,50.2305,50.3642,3688965.4267526,0
+ETN.US,D,20141216,000000,50.1045,51.5458,50.074,50.9653,4443001.1806505,0
+ETN.US,D,20141217,000000,50.9191,50.9476,50.1291,50.7361,5734026.7086477,0
+ETN.US,D,20141218,000000,51.7326,52.7558,51.473,52.748,4025293.78958,0
+ETN.US,D,20141219,000000,52.8877,54.1636,52.867,54.0858,5844732.0714379,0
+ETN.US,D,20141222,000000,54.4371,54.7333,53.5763,54.0141,3704404.6730676,0
+ETN.US,D,20141223,000000,54.4087,55.1405,54.1548,54.2669,2518143.2085839,0
+ETN.US,D,20141224,000000,54.3997,54.5611,54.0858,54.1961,939321.95681103,0
+ETN.US,D,20141226,000000,54.2797,54.6812,54.2423,54.2955,1088656.4378914,0
+ETN.US,D,20141229,000000,54.0761,54.3506,53.962,54.2276,1821818.8674704,0
+ETN.US,D,20141230,000000,54.0318,54.2748,53.7278,53.7789,1861096.4971274,0
+ETN.US,D,20141231,000000,54.0564,54.14,53.1268,53.1464,1563025.2225586,0
+ETN.US,D,20150102,000000,53.4828,53.6236,52.3899,53.1268,2094841.1363812,0
+ETN.US,D,20150105,000000,52.4823,52.506,50.7942,50.9269,4099782.1304328,0
+ETN.US,D,20150106,000000,50.9053,51.0283,49.7129,50.3574,4151639.6608335,0
+ETN.US,D,20150107,000000,51.0735,51.2752,50.3248,50.503,3990883.0445999,0
+ETN.US,D,20150108,000000,50.988,52.3318,50.988,52.3102,4406288.118671,0
+ETN.US,D,20150109,000000,52.4676,52.5827,51.4956,51.6578,3594083.5380152,0
+ETN.US,D,20150112,000000,51.5743,51.7691,50.7882,51.2093,3642844.8840537,0
+ETN.US,D,20150113,000000,51.4207,52.0731,50.5531,51.1916,4573813.4452352,0
+ETN.US,D,20150114,000000,50.4095,50.503,49.5103,50.2402,3061863.066945,0
+ETN.US,D,20150115,000000,50.4646,50.5678,49.7218,50.1045,4655526.8939166,0
+ETN.US,D,20150116,000000,49.7759,50.5531,49.7543,50.5117,4461195.0755608,0
+ETN.US,D,20150120,000000,50.7449,50.8099,50.2462,50.6771,4175321.506949,0
+ETN.US,D,20150121,000000,50.3248,51.5537,50.2305,51.473,4190427.3493013,0
+ETN.US,D,20150122,000000,52.0819,53.1081,51.7258,52.929,4428745.1118133,0
+ETN.US,D,20150123,000000,52.9684,52.9684,52.1764,52.4036,3018654.7265433,0
+ETN.US,D,20150126,000000,52.2168,52.4912,51.6648,52.2552,2494114.7443242,0
+ETN.US,D,20150127,000000,51.0971,51.4641,50.5875,50.8463,4822966.8365391,0
+ETN.US,D,20150128,000000,51.0971,51.2329,49.6745,49.7464,3989188.5799473,0
+ETN.US,D,20150129,000000,49.6117,50.3248,49.1118,50.1989,4296022.8897708,0
+ETN.US,D,20150130,000000,49.6835,50.1291,49.3233,49.3362,5001752.6786526,0
+ETN.US,D,20150202,000000,49.7543,50.7616,49.1443,50.3642,5264331.6783131,0
+ETN.US,D,20150203,000000,53.0923,55.0028,52.7223,54.5788,9301561.9396475,0
+ETN.US,D,20150204,000000,54.0691,54.3417,53.3117,53.5547,5499734.1891015,0
+ETN.US,D,20150205,000000,53.7505,54.4154,53.7505,54.1312,3263735.1005331,0
+ETN.US,D,20150206,000000,54.3417,55.4229,54.3417,54.7844,4184505.363059,0
+ETN.US,D,20150209,000000,54.391,55.3077,54.383,54.8503,2659399.7588942,0
+ETN.US,D,20150210,000000,55.4455,55.479,54.4676,55.3245,2521180.4373672,0
+ETN.US,D,20150211,000000,55.0245,55.3245,54.7037,55.0028,2589011.880194,0
+ETN.US,D,20150212,000000,55.3589,56.1892,55.0165,56.0329,3449139.2146037,0
+ETN.US,D,20150213,000000,56.0181,56.8611,55.8774,56.7402,3988026.7484549,0
+ETN.US,D,20150217,000000,56.5956,56.5956,55.9374,56.4116,2529043.8918074,0
+ETN.US,D,20150218,000000,56.3673,56.9163,56.0958,56.5335,2117276.783538,0
+ETN.US,D,20150219,000000,56.1578,56.7323,55.9138,56.4017,1766850.9220508,0
+ETN.US,D,20150220,000000,56.4116,56.7677,55.7584,56.7038,2276036.0254212,0
+ETN.US,D,20150223,000000,56.4401,56.6575,55.9227,56.0259,2553117.080989,0
+ETN.US,D,20150224,000000,55.9865,56.3064,55.8911,56.0879,2651824.983495,0
+ETN.US,D,20150225,000000,56.204,56.3064,55.4081,55.9531,3306217.6774303,0
+ETN.US,D,20150226,000000,55.9374,56.2827,55.7662,56.142,2436327.0958775,0
+ETN.US,D,20150227,000000,55.5458,55.9227,55.3373,55.5331,3064538.4304516,0
+ETN.US,D,20150302,000000,55.5331,55.9069,55.3157,55.5251,2823918.3509401,0
+ETN.US,D,20150303,000000,55.1032,55.5094,54.8838,55.0854,2863940.0406604,0
+ETN.US,D,20150304,000000,54.9231,55.0028,54.0761,54.4676,2795661.3486152,0
+ETN.US,D,20150305,000000,54.6251,54.752,54.2482,54.6672,1925415.0006387,0
+ETN.US,D,20150306,000000,54.137,54.5532,53.5852,53.7376,2497911.2803033,0
+ETN.US,D,20150309,000000,53.7819,54.1135,53.6186,53.9944,2072671.8058043,0
+ETN.US,D,20150310,000000,53.4199,53.475,52.9407,52.9407,2522647.2115086,0
+ETN.US,D,20150311,000000,53.0657,53.0962,52.3967,52.4735,2378027.1437805,0
+ETN.US,D,20150312,000000,52.7184,53.0352,52.5286,53.0096,2919728.2818058,0
+ETN.US,D,20150313,000000,52.8129,53.0096,52.0554,52.5286,3175862.826819,0
+ETN.US,D,20150316,000000,53.6953,53.7819,52.7243,53.4347,4063389.2582348,0
+ETN.US,D,20150317,000000,53.2015,53.4828,52.9162,53.351,2810881.036223,0
+ETN.US,D,20150318,000000,53.0894,54.1676,52.6004,54.0101,4403118.7480731,0
+ETN.US,D,20150319,000000,53.6805,53.7593,53.0195,53.2703,2578215.8939465,0
+ETN.US,D,20150320,000000,53.6236,54.1135,53.5311,53.9777,5432738.2891328,0
+ETN.US,D,20150323,000000,53.965,54.1529,53.4524,53.6491,2903108.9074394,0
+ETN.US,D,20150324,000000,53.6236,53.8842,53.1916,53.4995,2728294.4350903,0
+ETN.US,D,20150325,000000,53.5398,53.7524,52.6653,52.6653,2782845.6255565,0
+ETN.US,D,20150326,000000,52.4204,52.7892,52.2058,52.5541,2513515.1956487,0
+ETN.US,D,20150327,000000,52.7725,52.7725,52.2776,52.5758,1759194.8286118,0
+ETN.US,D,20150330,000000,52.8129,53.6875,52.8129,53.4583,1757291.9864825,0
+ETN.US,D,20150331,000000,53.0195,53.6648,52.8562,53.5556,4037181.4705106,0
+ETN.US,D,20150401,000000,53.5635,53.5772,52.8906,53.2703,3723652.6530678,0
+ETN.US,D,20150402,000000,53.1139,53.841,52.7982,53.351,2521635.8183895,0
+ETN.US,D,20150406,000000,52.8276,54.6732,52.7725,54.3407,2773961.6297178,0
+ETN.US,D,20150407,000000,54.0534,54.4528,53.8774,54.0446,2240261.1703248,0
+ETN.US,D,20150408,000000,53.7692,53.9944,53.4347,53.7199,2495629.2928138,0
+ETN.US,D,20150409,000000,53.7022,54.1606,53.3264,54.0367,3043185.3296984,0
+ETN.US,D,20150410,000000,54.0101,54.3673,53.6728,54.1459,3208845.4237266,0
+ETN.US,D,20150413,000000,54.2158,54.2158,53.6236,53.8704,2334006.6394572,0
+ETN.US,D,20150414,000000,53.6097,54.2876,53.411,54.1203,3276844.5850104,0
+ETN.US,D,20150415,000000,54.39,55.1779,54.0731,54.9724,3786417.9820204,0
+ETN.US,D,20150416,000000,54.8956,54.9567,54.4154,54.7273,2108910.173727,0
+ETN.US,D,20150417,000000,54.2729,54.4765,53.841,54.4765,3691807.4922406,0
+ETN.US,D,20150420,000000,54.7195,55.0284,54.6044,55.0284,3487936.051351,0
+ETN.US,D,20150421,000000,55.1779,55.3727,54.4224,54.6672,3017307.8965105,0
+ETN.US,D,20150422,000000,54.7362,54.8139,54.1459,54.6112,2984619.0610215,0
+ETN.US,D,20150423,000000,54.4853,54.7273,54.2335,54.4676,2632640.0249757,0
+ETN.US,D,20150424,000000,54.6732,54.6732,53.9344,54.0614,2703305.4014864,0
+ETN.US,D,20150427,000000,54.1606,54.8779,54.137,54.6899,3915594.7375313,0
+ETN.US,D,20150428,000000,54.2571,54.39,53.7022,54.082,6247041.8916887,0
+ETN.US,D,20150429,000000,54.743,55.479,53.8921,54.8139,5463690.984474,0
+ETN.US,D,20150430,000000,54.4499,55.1484,54.2295,54.6093,4431856.5433078,0
+ETN.US,D,20150501,000000,55.0372,56.0702,54.7873,56.0329,4364900.2858834,0
+ETN.US,D,20150504,000000,56.0564,56.3978,55.8489,56.2542,3530711.3731911,0
+ETN.US,D,20150505,000000,56.4214,57.8126,56.4077,56.7412,5584345.6094231,0
+ETN.US,D,20150506,000000,57.0805,57.1838,56.5001,56.8572,3800869.2141529,0
+ETN.US,D,20150507,000000,56.873,56.873,56.2787,56.6103,3081414.9731185,0
+ETN.US,D,20150508,000000,57.2065,57.4358,57.0078,57.2872,2612948.8616591,0
+ETN.US,D,20150511,000000,57.1269,57.7308,57.1269,57.4219,2334046.2820017,0
+ETN.US,D,20150512,000000,57.1446,57.2124,56.7619,57.1603,2131318.3760456,0
+ETN.US,D,20150513,000000,57.2872,58.2079,57.2124,57.8509,3298756.7472865,0
+ETN.US,D,20150514,000000,58.3241,58.6526,58.0968,58.3998,3483010.2110954,0
+ETN.US,D,20150515,000000,58.2877,58.3191,57.7624,58.2563,3706187.5710883,0
+ETN.US,D,20150518,000000,58.0407,58.4943,57.7308,58.3684,2201124.8307619,0
+ETN.US,D,20150519,000000,58.2246,58.2877,57.5341,57.843,2397296.4697661,0
+ETN.US,D,20150520,000000,57.9287,58.0034,57.5971,57.8204,8656368.3489548,0
+ETN.US,D,20150521,000000,57.5409,58.4943,57.5174,58.3191,3227644.1215574,0
+ETN.US,D,20150522,000000,58.3044,58.4087,58.0742,58.0742,1907007.6458741,0
+ETN.US,D,20150526,000000,57.843,57.8745,56.931,57.2124,3086247.2976285,0
+ETN.US,D,20150527,000000,57.4613,58.1038,57.1838,57.9857,2453488.2516834,0
+ETN.US,D,20150528,000000,57.7093,57.9531,57.296,57.8283,2160498.3381212,0
+ETN.US,D,20150529,000000,57.8509,58.0034,56.7057,56.8789,3142942.2349166,0
+ETN.US,D,20150601,000000,57.0382,57.2636,56.6358,56.873,2030301.0412117,0
+ETN.US,D,20150602,000000,56.8337,57.7869,56.8012,57.4859,2214660.2184721,0
+ETN.US,D,20150603,000000,57.5656,58.2246,57.3108,57.9,2236254.2239179,0
+ETN.US,D,20150604,000000,57.5656,57.5971,56.9389,57.237,2797459.4937684,0
+ETN.US,D,20150605,000000,57.1446,57.2793,56.7756,57.0078,2333923.2884665,0
+ETN.US,D,20150608,000000,56.9477,57.2793,56.8012,56.9389,1982902.7888139,0
+ETN.US,D,20150609,000000,56.9389,57.296,56.7343,56.8012,1626536.6445256,0
+ETN.US,D,20150610,000000,57.2282,57.7456,57.1603,57.6365,2162837.2482384,0
+ETN.US,D,20150611,000000,57.905,57.9945,57.3423,57.659,1656122.1803243,0
+ETN.US,D,20150612,000000,57.4515,57.5892,56.8267,57.1121,2196985.7425404,0
+ETN.US,D,20150615,000000,56.6723,56.6723,56.0397,56.3251,2241667.9724119,0
+ETN.US,D,20150616,000000,56.1105,56.27,55.5862,55.966,2951635.4476382,0
+ETN.US,D,20150617,000000,56.1175,56.1656,55.5321,55.9187,2621384.5918038,0
+ETN.US,D,20150618,000000,56.0564,56.6575,55.9994,56.452,2298177.9111596,0
+ETN.US,D,20150619,000000,56.3171,56.3171,55.7515,55.7771,3935854.1106504,0
+ETN.US,D,20150622,000000,56.1018,56.2227,55.6748,55.7771,2345126.881388,0
+ETN.US,D,20150623,000000,55.6816,55.9511,55.6176,55.8567,2436825.1688707,0
+ETN.US,D,20150624,000000,55.658,55.8006,55.2065,55.292,2696267.3251493,0
+ETN.US,D,20150625,000000,55.356,55.4849,54.387,54.4568,2817724.9657404,0
+ETN.US,D,20150626,000000,54.6181,54.6663,54.1085,54.2522,2956043.9018662,0
+ETN.US,D,20150629,000000,53.833,54.1007,53.1258,53.1779,2838992.682552,0
+ETN.US,D,20150630,000000,53.8921,54.14,53.3215,53.6226,3832268.1422372,0
+ETN.US,D,20150701,000000,54.0111,54.1312,53.5468,53.7445,2707847.0140044,0
+ETN.US,D,20150702,000000,53.841,54.2118,53.5144,53.5615,2480673.8888351,0
+ETN.US,D,20150706,000000,52.9654,53.59,52.7184,53.0293,2352043.9971411,0
+ETN.US,D,20150707,000000,53.1699,53.2035,51.8596,53.1631,3956240.5432065,0
+ETN.US,D,20150708,000000,52.7657,52.8473,51.8123,51.9717,2563618.2893425,0
+ETN.US,D,20150709,000000,52.6142,53.8036,51.956,51.956,2891223.2594598,0
+ETN.US,D,20150710,000000,52.6388,52.7411,51.9844,52.257,1976229.6271799,0
+ETN.US,D,20150713,000000,52.6643,52.8207,52.4007,52.7657,2259789.697562,0
+ETN.US,D,20150714,000000,52.6466,52.925,52.4705,52.7824,2154858.932067,0
+ETN.US,D,20150715,000000,52.6801,52.7233,51.9787,52.2355,2894641.6665543,0
+ETN.US,D,20150716,000000,52.7017,52.7578,52.1232,52.4263,2646932.6869307,0
+ETN.US,D,20150717,000000,52.1528,52.4164,51.5723,51.7336,2740698.485573,0
+ETN.US,D,20150720,000000,51.6745,52.0524,51.6077,51.8439,2088372.286322,0
+ETN.US,D,20150721,000000,51.6294,51.7573,50.7813,50.858,4357095.7870219,0
+ETN.US,D,20150722,000000,50.6859,51.0106,50.3515,50.437,2727352.1623052,0
+ETN.US,D,20150723,000000,50.3809,50.7007,49.953,50.0475,4612464.9259864,0
+ETN.US,D,20150724,000000,50.0563,50.079,48.0523,48.5875,8814757.5937571,0
+ETN.US,D,20150727,000000,48.3495,48.6514,47.9431,48.1271,3882613.1570992,0
+ETN.US,D,20150728,000000,48.5206,49.102,48.2146,48.857,3827484.6085511,0
+ETN.US,D,20150729,000000,47.7119,49.6745,47.2781,49.102,9226405.7743936,0
+ETN.US,D,20150730,000000,48.6121,49.1266,48.195,48.9673,4234122.5814656,0
+ETN.US,D,20150731,000000,49.1502,49.1502,48.5078,48.5678,4110255.8939479,0
+ETN.US,D,20150803,000000,48.4616,48.5678,47.9716,48.3081,3452442.7599672,0
+ETN.US,D,20150804,000000,48.4458,48.6701,47.6932,47.7631,3769722.3719917,0
+ETN.US,D,20150805,000000,48.1852,48.5836,47.7001,47.7965,4266181.2021471,0
+ETN.US,D,20150806,000000,48.0061,48.438,47.7001,48.0818,3153710.7763256,0
+ETN.US,D,20150807,000000,47.9628,48.3347,47.7414,47.9796,2957926.4144856,0
+ETN.US,D,20150810,000000,48.3081,49.2241,48.2235,49.2141,3025157.120294,0
+ETN.US,D,20150811,000000,48.62,48.62,47.9165,48.1852,3328097.3124907,0
+ETN.US,D,20150812,000000,47.9254,48.43,47.643,48.3415,3684027.388791,0
+ETN.US,D,20150813,000000,48.0818,48.5747,47.8576,48.0523,2144252.0102619,0
+ETN.US,D,20150814,000000,47.7788,48.3081,47.7788,48.0651,2594933.8664361,0
+ETN.US,D,20150817,000000,47.8279,48.4458,47.5093,48.3652,1715654.1007229,0
+ETN.US,D,20150818,000000,48.1575,48.2825,47.891,47.9549,2655310.4779722,0
+ETN.US,D,20150819,000000,47.5899,47.7877,46.6641,47.0174,4065976.188373,0
+ETN.US,D,20150820,000000,46.7301,46.984,46.4979,46.5944,4490959.5110469,0
+ETN.US,D,20150821,000000,46.2481,46.4979,45.4463,45.4463,6073643.3697061,0
+ETN.US,D,20150824,000000,41.5042,44.9514,39.4529,43.5466,7509458.7168393,0
+ETN.US,D,20150825,000000,45.2052,45.2052,42.2224,42.2558,5738345.713032,0
+ETN.US,D,20150826,000000,43.3015,43.9086,42.6011,43.7482,5749947.7643481,0
+ETN.US,D,20150827,000000,44.2922,45.4876,44.0994,45.3972,5214570.1203861,0
+ETN.US,D,20150828,000000,45.1757,46.0552,45.0321,45.7355,3710345.9723442,0
+ETN.US,D,20150831,000000,45.456,46.1271,44.9957,45.7434,3536584.5686094,0
+ETN.US,D,20150901,000000,44.6947,45.1491,43.7797,44.0128,4533492.9117189,0
+ETN.US,D,20150902,000000,44.7173,44.7241,43.7236,44.55,3636001.9710119,0
+ETN.US,D,20150903,000000,44.3582,44.9081,44.126,44.3247,4012340.8423292,0
+ETN.US,D,20150904,000000,43.6824,44.3404,43.3951,44.1348,4199820.5993635,0
+ETN.US,D,20150908,000000,44.8766,45.5427,44.7005,45.4393,3682280.0674126,0
+ETN.US,D,20150909,000000,45.9686,46.2027,44.7891,44.8855,3338004.8991542,0
+ETN.US,D,20150910,000000,44.9957,45.3095,44.4605,44.7812,2988735.7867819,0
+ETN.US,D,20150911,000000,44.7891,45.0222,44.3661,44.67,2198767.6240856,0
+ETN.US,D,20150914,000000,44.6061,44.6858,43.7315,43.8348,5105173.9780354,0
+ETN.US,D,20150915,000000,43.8614,44.7507,43.7315,44.6858,4317698.2132564,0
+ETN.US,D,20150916,000000,44.7241,45.4149,44.5156,45.3252,2948815.7446112,0
+ETN.US,D,20150917,000000,45.0793,45.2308,44.0217,44.1348,5364806.2152318,0
+ETN.US,D,20150918,000000,43.5309,43.645,42.0964,42.4319,8441432.5722867,0
+ETN.US,D,20150921,000000,42.5126,42.8844,42.2401,42.6984,4423848.749347,0
+ETN.US,D,20150922,000000,42.0482,42.4969,41.8091,42.488,4743056.6153884,0
+ETN.US,D,20150923,000000,42.5372,42.6326,41.8545,41.9765,4552855.7534501,0
+ETN.US,D,20150924,000000,41.4727,41.943,40.7742,41.8398,8257990.2559241,0
+ETN.US,D,20150925,000000,42.0109,42.1367,41.3851,41.6242,8506543.9266851,0
+ETN.US,D,20150928,000000,41.2721,41.4295,40.0285,40.125,8529644.3488166,0
+ETN.US,D,20150929,000000,40.2597,40.7663,40.0285,40.6129,3872006.235294,0
+ETN.US,D,20150930,000000,41.1186,41.3409,40.6847,41.1254,3892464.8376104,0
+ETN.US,D,20151001,000000,41.2377,41.4225,40.3001,40.5509,3660700.2926237,0
+ETN.US,D,20151002,000000,39.9066,41.213,39.6516,41.2061,6362661.9135038,0
+ETN.US,D,20151005,000000,41.3409,42.73,41.2878,42.2971,4793342.6746715,0
+ETN.US,D,20151006,000000,42.4092,42.7536,41.8632,42.1534,6523946.0805201,0
+ETN.US,D,20151007,000000,42.6887,43.8752,42.3925,43.3783,6785846.0745491,0
+ETN.US,D,20151008,000000,43.3015,44.4762,43.211,44.3326,4867793.405931,0
+ETN.US,D,20151009,000000,43.9332,44.613,43.7315,43.9489,3952087.2243281,0
+ETN.US,D,20151012,000000,43.9803,44.0906,43.2584,43.4039,3108302.7829497,0
+ETN.US,D,20151013,000000,43.1531,43.3783,42.85,42.8904,3116593.1570985,0
+ETN.US,D,20151014,000000,42.8068,42.8904,42.1534,42.2883,3661904.816087,0
+ETN.US,D,20151015,000000,42.0561,42.1781,41.213,41.7678,5882666.936964,0
+ETN.US,D,20151016,000000,41.7413,41.7413,40.6276,41.0025,8463879.4006741,0
+ETN.US,D,20151019,000000,40.6847,41.1412,40.5726,41.1029,5486274.0205779,0
+ETN.US,D,20151020,000000,40.9169,42.5529,40.788,41.9843,8921059.5846969,0
+ETN.US,D,20151021,000000,42.3611,42.73,42.0109,42.1043,4552079.1661708,0
+ETN.US,D,20151022,000000,42.2715,44.0571,42.2627,43.5702,5760050.514307,0
+ETN.US,D,20151023,000000,43.8024,44.3661,43.2928,43.5396,3952962.4097305,0
+ETN.US,D,20151026,000000,43.6824,43.8348,43.0419,43.1147,3517875.3206224,0
+ETN.US,D,20151027,000000,42.7378,42.7378,41.6007,42.2883,3787559.4840029,0
+ETN.US,D,20151028,000000,42.3925,43.4747,42.3857,43.3518,4252958.8888898,0
+ETN.US,D,20151029,000000,43.033,43.6518,43.033,43.5396,4458777.8968304,0
+ETN.US,D,20151030,000000,43.5396,45.2879,43.2928,44.8225,8760887.4418737,0
+ETN.US,D,20151102,000000,44.4841,45.6734,44.2441,45.4718,5708129.9624255,0
+ETN.US,D,20151103,000000,45.2938,46.0641,45.2131,45.4876,4993453.1562244,0
+ETN.US,D,20151104,000000,45.7021,46.3435,45.4216,45.4876,4942490.1242605,0
+ETN.US,D,20151105,000000,45.4383,46.4734,45.3006,46.2314,8296723.054715,0
+ETN.US,D,20151106,000000,45.8998,46.4645,45.7051,46.3218,6524693.19001,0
+ETN.US,D,20151109,000000,46.3287,46.3759,45.3655,45.6263,4882132.8257589,0
+ETN.US,D,20151110,000000,45.1944,45.6884,44.9622,45.52,4579973.2867435,0
+ETN.US,D,20151111,000000,45.1718,45.4139,44.8492,44.9455,5138575.3628476,0
+ETN.US,D,20151112,000000,44.4585,44.6947,43.7787,43.8672,7172487.9414981,0
+ETN.US,D,20151113,000000,43.7787,44.3375,43.7049,43.8024,4494491.763397,0
+ETN.US,D,20151116,000000,43.7954,44.8639,43.7482,44.8559,3395207.057715,0
+ETN.US,D,20151117,000000,45.0075,45.2377,44.549,44.8796,3605577.8429287,0
+ETN.US,D,20151118,000000,44.5589,46.1034,44.5589,46.0464,3740713.1777996,0
+ETN.US,D,20151119,000000,46.1162,46.1251,45.456,45.9579,5522579.4758834,0
+ETN.US,D,20151120,000000,46.1673,46.6937,46.0887,46.6209,5941636.7464131,0
+ETN.US,D,20151123,000000,46.5088,46.7744,46.2972,46.3218,4182828.1784899,0
+ETN.US,D,20151124,000000,46.1408,46.7646,45.7817,46.7025,3908097.2142698,0
+ETN.US,D,20151125,000000,46.6377,47.098,46.4999,46.9122,3913040.3346088,0
+ETN.US,D,20151127,000000,46.8472,47.098,46.6297,47.0321,1295948.3188264,0
+ETN.US,D,20151130,000000,47.1137,47.4306,46.9357,47.0823,4035827.5251493,0
+ETN.US,D,20151201,000000,47.2348,47.4207,46.9613,47.3174,3857030.5018055,0
+ETN.US,D,20151202,000000,47.0321,47.3341,46.1094,46.2471,3758139.6337101,0
+ETN.US,D,20151203,000000,46.2166,46.3218,44.6464,45.0262,6404902.5692329,0
+ETN.US,D,20151204,000000,45.1227,45.5279,44.9455,45.3755,4008530.0756931,0
+ETN.US,D,20151207,000000,45.2101,45.2377,44.1988,44.2893,4359229.3690889,0
+ETN.US,D,20151208,000000,43.7138,43.8839,42.7585,42.9051,7029666.0189233,0
+ETN.US,D,20151209,000000,42.7891,43.4718,42.4752,42.6376,4438532.7543683,0
+ETN.US,D,20151210,000000,42.6139,42.9445,42.1103,42.2086,5134373.2531454,0
+ETN.US,D,20151211,000000,41.6262,41.9823,41.0073,41.1815,7249196.2648351,0
+ETN.US,D,20151214,000000,41.0517,41.3487,40.4594,40.784,5213783.3683518,0
+ETN.US,D,20151215,000000,40.9799,41.2051,40.421,40.9474,4513020.0787456,0
+ETN.US,D,20151216,000000,41.5279,42.248,41.2631,42.0876,5295703.161559,0
+ETN.US,D,20151217,000000,42.0384,42.2312,40.5676,40.5814,5529174.3689041,0
+ETN.US,D,20151218,000000,40.5597,40.8884,40.1928,40.2637,10597828.415304,0
+ETN.US,D,20151221,000000,40.6867,41.2051,40.5597,41.0517,6940989.7130915,0
+ETN.US,D,20151222,000000,41.2868,42.3699,41.1815,41.94,7654173.3167884,0
+ETN.US,D,20151223,000000,42.3867,43.3124,42.3227,43.1284,4419507.3825018,0
+ETN.US,D,20151224,000000,43.0684,43.3124,42.913,43.1077,1217928.742099,0
+ETN.US,D,20151228,000000,42.9868,43.0763,42.2981,42.5726,2363563.713942,0
+ETN.US,D,20151229,000000,42.9278,43.2771,42.67,42.97,3196068.3267368,0
+ETN.US,D,20151230,000000,42.8146,43.1451,42.5076,42.5726,2276230.172241,0
+ETN.US,D,20151231,000000,42.4259,42.7358,42.1103,42.126,2673714.7833102,0
+ETN.US,D,20160104,000000,41.456,42.306,41.1057,42.2725,4732919.3052626,0
+ETN.US,D,20160105,000000,42.2725,42.3699,41.4973,41.9745,2596989.1798898,0
+ETN.US,D,20160106,000000,41.1393,41.5209,40.7683,41.219,3547695.6622608,0
+ETN.US,D,20160107,000000,40.4359,40.6867,39.9735,40.2577,5654449.8914599,0
+ETN.US,D,20160108,000000,40.5185,40.8057,39.7147,39.8032,4259482.6286256,0
+ETN.US,D,20160111,000000,40.1839,40.3227,39.328,39.7894,3923275.2263823,0
+ETN.US,D,20160112,000000,40.2577,40.5509,39.5445,40.4359,4199113.132418,0
+ETN.US,D,20160113,000000,40.5676,40.9542,39.1402,39.2061,4387219.0383583,0
+ETN.US,D,20160114,000000,39.4332,39.4332,38.1711,39.1186,5736718.3357623,0
+ETN.US,D,20160115,000000,38.056,38.9542,38.0304,38.7427,5681048.0057745,0
+ETN.US,D,20160119,000000,39.3437,39.4579,38.4131,38.9286,4290545.1033206,0
+ETN.US,D,20160120,000000,38.2311,38.8174,37.39,38.4594,5098106.4239088,0
+ETN.US,D,20160121,000000,38.5085,39.4127,37.8691,38.6787,4653613.8870324,0
+ETN.US,D,20160122,000000,39.5603,40.0472,38.608,39.269,4245448.1514466,0
+ETN.US,D,20160125,000000,39.0438,39.3103,38.1711,38.2665,3095592.7733426,0
+ETN.US,D,20160126,000000,39.0742,39.7777,38.4201,39.6852,4208619.2112606,0
+ETN.US,D,20160127,000000,39.6606,41.0517,39.1186,40.0246,5659487.5440201,0
+ETN.US,D,20160128,000000,40.7191,41.0428,40.0699,40.6286,4726010.3213134,0
+ETN.US,D,20160129,000000,39.3437,40.8884,38.6522,40.8884,9921003.1236385,0
+ETN.US,D,20160201,000000,40.5095,40.8421,39.8869,40.6543,4821596.6275699,0
+ETN.US,D,20160202,000000,40.1604,40.541,39.3507,39.6685,7161772.2568149,0
+ETN.US,D,20160203,000000,42.0552,42.5962,40.7271,42.484,9126172.1421676,0
+ETN.US,D,20160204,000000,42.4752,44.732,42.4752,44.005,7532963.6962184,0
+ETN.US,D,20160205,000000,43.6901,44.7251,43.5122,44.2481,5275839.1974081,0
+ETN.US,D,20160208,000000,43.7138,44.7674,43.0203,44.613,7704139.1862903,0
+ETN.US,D,20160209,000000,43.5199,44.7212,43.5199,44.1014,6465221.2416657,0
+ETN.US,D,20160210,000000,44.1988,44.4919,43.4236,43.4718,4319246.3054374,0
+ETN.US,D,20160211,000000,42.5726,43.4895,42.3788,42.9868,6087716.472954,0
+ETN.US,D,20160212,000000,43.643,44.13,42.9405,43.8752,4974552.810844,0
+ETN.US,D,20160216,000000,43.8614,44.4506,43.3192,44.3798,4337672.9732364,0
+ETN.US,D,20160217,000000,44.8559,45.9579,44.6051,45.342,4430662.1845995,0
+ETN.US,D,20160218,000000,45.465,45.7295,45.2278,45.4954,3369656.9296371,0
+ETN.US,D,20160219,000000,45.22,45.456,44.4585,45.342,3297816.5074525,0
+ETN.US,D,20160222,000000,45.886,46.8796,45.8014,46.6937,5377519.2742655,0
+ETN.US,D,20160223,000000,46.4645,46.8963,45.6696,45.7817,3116116.4300907,0
+ETN.US,D,20160224,000000,45.1806,46.0798,44.4506,45.9823,3439824.2331546,0
+ETN.US,D,20160225,000000,45.9392,46.4183,45.4049,46.369,2987065.7175413,0
+ETN.US,D,20160226,000000,46.5806,46.9357,46.193,46.3622,2946213.5673404,0
+ETN.US,D,20160229,000000,46.4901,46.7576,45.886,45.9057,5014366.1230876,0
+ETN.US,D,20160301,000000,46.7025,47.4207,46.1772,46.9997,4610549.8861511,0
+ETN.US,D,20160302,000000,46.8796,46.9269,46.2539,46.9122,3787913.2174756,0
+ETN.US,D,20160303,000000,46.9219,47.2958,46.5767,47.282,2778991.150474,0
+ETN.US,D,20160304,000000,47.3126,47.8586,46.8186,47.3785,3531789.8536928,0
+ETN.US,D,20160307,000000,47.2308,48.3258,47.2131,48.2511,3156149.3010415,0
+ETN.US,D,20160308,000000,47.8586,47.8586,47.1817,47.3126,2750593.8745307,0
+ETN.US,D,20160309,000000,47.6076,48.0257,47.3036,47.8763,3487722.5914966,0
+ETN.US,D,20160310,000000,47.951,48.6032,47.7257,48.5727,5603121.9447928,0
+ETN.US,D,20160311,000000,48.7695,49.5684,48.7695,49.1591,4608506.7704034,0
+ETN.US,D,20160314,000000,48.799,49.594,48.6455,49.4641,3017403.4452072,0
+ETN.US,D,20160315,000000,49.0794,49.4542,48.5314,49.4217,3045909.4840287,0
+ETN.US,D,20160316,000000,49.405,49.9284,48.9947,49.6913,3660723.6715602,0
+ETN.US,D,20160317,000000,49.6913,51.7484,49.6913,51.5989,5228573.0868247,0
+ETN.US,D,20160318,000000,51.7612,52.317,51.1238,51.8891,9620081.6517778,0
+ETN.US,D,20160321,000000,51.8812,52.1292,51.6234,52.0603,4357122.2153848,0
+ETN.US,D,20160322,000000,51.6668,52.2925,51.3736,51.8507,4160147.5607385,0
+ETN.US,D,20160323,000000,51.7199,51.7199,51.0125,51.0804,3553786.3834352,0
+ETN.US,D,20160324,000000,50.6299,51.0165,50.1241,50.9909,2642197.9440684,0
+ETN.US,D,20160328,000000,51.1158,51.2054,50.6988,51.0725,2015367.9996939,0
+ETN.US,D,20160329,000000,50.6918,51.0971,50.378,50.9909,3043731.17704,0
+ETN.US,D,20160330,000000,51.41,51.6451,51.0627,51.3028,2151056.2972349,0
+ETN.US,D,20160331,000000,51.3028,51.4848,50.9044,51.1473,2616627.4864807,0
+ETN.US,D,20160401,000000,50.5983,52.1587,50.2315,52.0475,3678499.7950414,0
+ETN.US,D,20160404,000000,51.4188,51.775,51.0854,51.2231,2892144.1862595,0
+ETN.US,D,20160405,000000,50.4272,50.4537,49.2348,49.3726,7441595.7632722,0
+ETN.US,D,20160406,000000,49.2762,49.3923,47.524,48.6858,8302563.7229174,0
+ETN.US,D,20160407,000000,48.2914,49.2171,48.1852,48.6278,5091090.7100325,0
+ETN.US,D,20160408,000000,49.1443,49.6745,48.8767,48.977,3229408.7230191,0
+ETN.US,D,20160411,000000,49.1827,50.0356,49.1325,49.5604,2973378.874982,0
+ETN.US,D,20160412,000000,49.6913,50.5147,49.6588,50.3111,3088976.5343364,0
+ETN.US,D,20160413,000000,50.6485,51.6186,50.4666,51.5398,2953553.5368999,0
+ETN.US,D,20160414,000000,51.7612,51.8272,51.0401,51.1602,2578378.530026,0
+ETN.US,D,20160415,000000,51.2231,51.7199,51.1602,51.3676,2823702.8581349,0
+ETN.US,D,20160418,000000,51.1689,51.4277,50.8513,51.2448,1882299.1595071,0
+ETN.US,D,20160419,000000,51.8665,51.8665,51.1867,51.3215,2598906.2526762,0
+ETN.US,D,20160420,000000,51.3913,51.4631,50.7449,50.8168,3492182.885975,0
+ETN.US,D,20160421,000000,50.7548,51.2299,50.5511,50.8109,2915828.065326,0
+ETN.US,D,20160422,000000,50.6072,51.5565,50.6072,51.4976,2328292.0142163,0
+ETN.US,D,20160425,000000,51.1405,51.41,50.5668,50.9044,2242625.4923295,0
+ETN.US,D,20160426,000000,51.2585,51.8183,51.2231,51.711,2528122.9650077,0
+ETN.US,D,20160427,000000,51.775,52.2522,51.5565,52.1852,2238158.0825228,0
+ETN.US,D,20160428,000000,51.9236,52.3072,51.4277,51.6598,3006008.7548925,0
+ETN.US,D,20160429,000000,51.0971,52.1202,50.9486,51.7287,4121356.8228443,0
+ETN.US,D,20160502,000000,51.8979,52.0151,50.8256,51.8812,3329437.0271949,0
+ETN.US,D,20160503,000000,51.6363,51.9146,51.1238,51.7455,4839808.8190392,0
+ETN.US,D,20160504,000000,51.4788,51.6353,49.8723,50.3013,3752921.0485115,0
+ETN.US,D,20160505,000000,50.4321,50.8256,50.0101,50.3061,2292892.2385783,0
+ETN.US,D,20160506,000000,50.1842,50.6367,49.7651,50.5718,2298036.6210656,0
+ETN.US,D,20160509,000000,50.4134,50.4823,49.7573,50.0435,2134788.6233903,0
+ETN.US,D,20160510,000000,50.1448,51.2565,49.9864,51.2329,1899531.4685979,0
+ETN.US,D,20160511,000000,51.1906,51.6755,50.981,51.1492,2227332.618486,0
+ETN.US,D,20160512,000000,51.3706,51.5556,50.8847,51.2093,1949802.2807485,0
+ETN.US,D,20160513,000000,51.0834,51.4681,50.0101,50.2166,2053245.9425923,0
+ETN.US,D,20160516,000000,50.3741,51.2476,50.3435,51.109,2493129.7795681,0
+ETN.US,D,20160517,000000,51.0184,51.4621,50.3986,50.5875,2193604.9450393,0
+ETN.US,D,20160518,000000,50.3899,50.6122,49.3342,49.5831,2670066.6527536,0
+ETN.US,D,20160519,000000,49.2014,49.2849,48.5619,49.1217,4184424.0450193,0
+ETN.US,D,20160520,000000,49.4916,49.9451,49.0873,49.3342,3730572.8182473,0
+ETN.US,D,20160523,000000,49.2289,49.7297,48.9416,49.5397,2051683.6197543,0
+ETN.US,D,20160524,000000,49.8546,50.0189,49.6048,49.829,2365978.8597215,0
+ETN.US,D,20160525,000000,50.0612,51.0106,49.9854,50.8256,2692317.3013702,0
+ETN.US,D,20160526,000000,50.7715,51.3873,50.6367,50.7538,1851490.8036863,0
+ETN.US,D,20160527,000000,50.8423,51.0834,50.5304,50.8423,1248672.0434881,0
+ETN.US,D,20160531,000000,50.9044,51.1729,50.4676,50.8423,2241464.6773126,0
+ETN.US,D,20160601,000000,50.5069,50.923,50.1164,50.861,2525832.8457143,0
+ETN.US,D,20160602,000000,50.7616,50.9723,50.4233,50.9417,2168846.6513732,0
+ETN.US,D,20160603,000000,50.9201,50.9929,50.3347,50.6968,2193130.2509825,0
+ETN.US,D,20160606,000000,50.9339,51.775,50.7902,51.7022,1963792.0330058,0
+ETN.US,D,20160607,000000,51.8507,52.2729,51.5615,51.589,2206148.2526652,0
+ETN.US,D,20160608,000000,51.9433,52.4469,51.8999,52.0888,2202612.9508886,0
+ETN.US,D,20160609,000000,51.6952,51.9088,51.3402,51.7848,1451578.8491315,0
+ETN.US,D,20160610,000000,51.3264,51.4404,50.4823,50.8336,2269316.1059143,0
+ETN.US,D,20160613,000000,50.5304,50.7262,49.9944,50.0189,3219595.6685768,0
+ETN.US,D,20160614,000000,49.8802,50.2265,49.4503,49.8645,3175317.995953,0
+ETN.US,D,20160615,000000,50.1537,50.441,49.8369,50.0356,1863606.1751281,0
+ETN.US,D,20160616,000000,49.6904,50.3061,49.1847,50.1537,2015118.9631973,0
+ETN.US,D,20160617,000000,50.2442,51.0273,50.1537,50.8336,2997368.7131729,0
+ETN.US,D,20160620,000000,51.5969,52.1803,51.3559,51.3873,2404263.3928185,0
+ETN.US,D,20160621,000000,51.3559,51.5615,50.7085,51.0273,1898659.332622,0
+ETN.US,D,20160622,000000,51.05,51.2329,50.8336,50.9496,2014524.3250319,0
+ETN.US,D,20160623,000000,51.6127,51.8282,51.3402,51.8282,1441989.4192984,0
+ETN.US,D,20160624,000000,49.5397,50.1015,47.7838,47.8743,6968895.0148945,0
+ETN.US,D,20160627,000000,47.2555,47.3725,44.7969,45.8446,7013650.4310018,0
+ETN.US,D,20160628,000000,46.3149,47.1147,46.0778,46.9092,5604869.2661712,0
+ETN.US,D,20160629,000000,47.6263,48.1114,47.1482,47.9244,3297734.1729372,0
+ETN.US,D,20160630,000000,48.1321,49.2772,47.8172,49.2772,3512232.8651419,0
+ETN.US,D,20160701,000000,49.1935,50.2669,49.1935,49.7228,3228697.1901717,0
+ETN.US,D,20160705,000000,49.2191,49.4995,48.0857,48.4448,3018614.0675235,0
+ETN.US,D,20160706,000000,48.437,49.0558,48.073,49.0489,3725666.2910261,0
+ETN.US,D,20160707,000000,49.104,49.9029,49.0725,49.591,3260422.4068903,0
+ETN.US,D,20160708,000000,50.0947,51.1492,49.9284,51.0834,2426354.4547821,0
+ETN.US,D,20160711,000000,51.3352,51.7455,51.1492,51.4788,2515558.3113965,0
+ETN.US,D,20160712,000000,51.9166,52.932,51.589,52.7657,3025815.7964156,0
+ETN.US,D,20160713,000000,52.7824,52.924,52.2392,52.6909,2376476.002173,0
+ETN.US,D,20160714,000000,52.6849,53.3864,52.2629,52.6348,4490437.0426418,0
+ETN.US,D,20160715,000000,52.7735,52.9565,52.4214,52.6614,3237336.2154157,0
+ETN.US,D,20160718,000000,52.4469,52.5758,52.0425,52.379,2255010.2297778,0
+ETN.US,D,20160719,000000,52.018,52.4036,51.7927,52.018,3021938.9588723,0
+ETN.US,D,20160720,000000,52.0977,52.5847,51.7022,52.3889,2057573.0787806,0
+ETN.US,D,20160721,000000,52.4696,52.6849,51.8596,52.1488,1933321.1470498,0
+ETN.US,D,20160722,000000,52.2816,52.3357,51.6658,52.2896,1669064.9628202,0
+ETN.US,D,20160725,000000,52.2953,52.3603,51.9166,52.3603,1843071.3371495,0
+ETN.US,D,20160726,000000,52.3603,53.3422,52.2552,53.2693,2794980.3100327,0
+ETN.US,D,20160727,000000,53.4583,53.5005,52.9083,53.1385,2515995.39586,0
+ETN.US,D,20160728,000000,52.924,52.924,52.4114,52.8079,1702453.1334509,0
+ETN.US,D,20160729,000000,52.7243,52.8001,52.0258,52.3131,3827733.6450477,0
+ETN.US,D,20160801,000000,52.3289,52.75,51.6658,52.75,5841576.931497,0
+ETN.US,D,20160802,000000,53.6236,54.0465,52.7243,52.8079,6248250.4810539,0
+ETN.US,D,20160803,000000,52.867,53.774,52.5581,53.474,3797630.7232213,0
+ETN.US,D,20160804,000000,53.5724,54.0269,53.3835,53.6895,3172949.6080463,0
+ETN.US,D,20160805,000000,53.9236,54.6969,53.7829,54.4893,2621415.0860687,0
+ETN.US,D,20160808,000000,54.7046,55.3874,54.5158,54.8012,3340471.885184,0
+ETN.US,D,20160809,000000,54.9389,55.3324,54.7746,54.808,2947132.4611891,0
+ETN.US,D,20160810,000000,55.2202,55.5538,54.9911,55.5311,3284855.4283976,0
+ETN.US,D,20160811,000000,55.6895,56.0791,55.5231,56.0486,3706788.3081067,0
+ETN.US,D,20160812,000000,55.8321,56.1539,55.722,55.9463,2833999.7549135,0
+ETN.US,D,20160815,000000,56.0958,56.6074,56.0486,56.2965,2341045.7322698,0
+ETN.US,D,20160816,000000,56.2217,56.2316,55.9295,55.9965,2456198.1753568,0
+ETN.US,D,20160817,000000,56.1616,56.3526,55.8901,56.2887,2168837.5030937,0
+ETN.US,D,20160818,000000,56.3211,56.3791,56.0791,56.3693,2081056.7121743,0
+ETN.US,D,20160819,000000,56.022,56.4067,55.904,56.3211,2228127.5023241,0
+ETN.US,D,20160822,000000,56.2552,56.4952,55.9108,56.3526,1923418.6427637,0
+ETN.US,D,20160823,000000,56.6024,56.752,56.3054,56.3359,1692680.7380283,0
+ETN.US,D,20160824,000000,56.263,56.3673,55.9295,56.022,1809895.6098974,0
+ETN.US,D,20160825,000000,55.9698,56.2552,55.6541,56.0958,1784143.2031958,0
+ETN.US,D,20160826,000000,56.3279,56.7697,55.8223,56.0387,1813402.45036,0
+ETN.US,D,20160829,000000,56.0043,56.5484,55.9531,56.3604,1328138.0648469,0
+ETN.US,D,20160830,000000,56.271,56.3968,55.7722,55.8961,2608991.7225516,0
+ETN.US,D,20160831,000000,55.7722,55.8961,55.1543,55.3874,2872014.922004,0
+ETN.US,D,20160901,000000,55.4887,55.722,54.8621,55.7062,2452174.965342,0
+ETN.US,D,20160902,000000,56.0486,56.3211,55.8547,56.2217,1813435.9940515,0
+ETN.US,D,20160906,000000,56.3437,56.3437,55.2409,55.4553,2397491.6330614,0
+ETN.US,D,20160907,000000,55.5311,55.6364,55.3511,55.5538,1766659.8246575,0
+ETN.US,D,20160908,000000,55.4376,55.4887,54.9911,55.0068,2313351.8573701,0
+ETN.US,D,20160909,000000,54.2896,54.5217,52.8994,52.9171,4301339.0566171,0
+ETN.US,D,20160912,000000,52.5324,54.3957,52.2766,54.0988,3243411.6894577,0
+ETN.US,D,20160913,000000,53.3245,53.474,52.384,52.6161,3917741.5337798,0
+ETN.US,D,20160914,000000,52.5414,52.9417,52.2078,52.4272,3057644.6936349,0
+ETN.US,D,20160915,000000,52.3574,52.7578,52.1508,52.5147,3549432.8188841,0
+ETN.US,D,20160916,000000,52.1174,52.136,51.5615,51.8999,5796231.959602,0
+ETN.US,D,20160919,000000,52.4942,53.1818,52.2355,52.6515,2362189.4390709,0
+ETN.US,D,20160920,000000,53.1071,53.1729,52.2168,52.2265,2891160.237979,0
+ETN.US,D,20160921,000000,52.4174,53.0874,52.3495,53.049,2215986.718995,0
+ETN.US,D,20160922,000000,53.6895,53.835,53.1661,53.351,3202622.5607377,0
+ETN.US,D,20160923,000000,53.2319,53.2566,52.6555,52.6988,1685450.5478224,0
+ETN.US,D,20160926,000000,52.5237,52.8079,52.2579,52.3574,1594583.7372958,0
+ETN.US,D,20160927,000000,52.1744,52.8001,51.8015,52.7824,2003724.2728824,0
+ETN.US,D,20160928,000000,53.0165,53.7799,52.8739,53.7495,2230492.8408043,0
+ETN.US,D,20160929,000000,53.5074,54.1813,53.2566,53.4061,2237268.6664634,0
+ETN.US,D,20160930,000000,53.6403,55.1139,53.6314,54.6969,4564204.7023676,0
+ETN.US,D,20161003,000000,54.506,55.0982,54.2925,54.8287,3070202.2319176,0
+ETN.US,D,20161004,000000,54.9821,55.1474,53.3874,53.5428,2535546.285558,0
+ETN.US,D,20161005,000000,53.835,54.9143,53.8056,54.5542,2627261.8531241,0
+ETN.US,D,20161006,000000,54.5217,54.6161,53.965,54.5217,1669743.9684517,0
+ETN.US,D,20161007,000000,54.3053,54.3053,53.3165,53.6738,2682038.7011505,0
+ETN.US,D,20161010,000000,54.1135,54.3299,53.2733,53.3903,3249475.9822694,0
+ETN.US,D,20161011,000000,53.1661,53.3786,52.1567,52.5414,3524678.59112,0
+ETN.US,D,20161012,000000,52.5414,53.6491,52.317,53.4897,3356225.2224274,0
+ETN.US,D,20161013,000000,52.8423,52.9329,52.1311,52.566,3281927.978968,0
+ETN.US,D,20161014,000000,52.8994,53.2093,52.6043,52.6899,2444639.832487,0
+ETN.US,D,20161017,000000,52.6427,52.7411,51.6835,52.5414,3209889.3440615,0
+ETN.US,D,20161018,000000,53.1572,53.2074,52.5748,52.5994,2337080.4613584,0
+ETN.US,D,20161019,000000,52.6899,53.2654,52.3643,53.0077,2324859.3764649,0
+ETN.US,D,20161020,000000,52.8159,53.3903,52.7233,53.1071,2842123.4270808,0
+ETN.US,D,20161021,000000,52.5511,53.2005,52.3495,53.0332,2526881.8484266,0
+ETN.US,D,20161024,000000,53.4061,53.5585,52.3643,52.75,2221125.0026293,0
+ETN.US,D,20161025,000000,52.566,52.9329,52.0003,52.5905,2389684.0847734,0
+ETN.US,D,20161026,000000,52.3407,53.5724,52.1911,53.4484,2380571.381948,0
+ETN.US,D,20161027,000000,53.3165,53.415,51.5812,51.8507,5975128.5975445,0
+ETN.US,D,20161028,000000,51.9166,52.6849,51.774,51.9256,2603055.5056525,0
+ETN.US,D,20161031,000000,52.2432,53.1484,52.1439,53.0824,5119025.4896251,0
+ETN.US,D,20161101,000000,52.2432,52.2766,50.1271,50.5266,10078282.377199,0
+ETN.US,D,20161102,000000,50.4449,51.043,50.2521,50.6791,5000616.2590477,0
+ETN.US,D,20161103,000000,50.4656,50.6869,49.6352,50.1802,5635186.6643273,0
+ETN.US,D,20161104,000000,50.3425,51.6294,50.1655,51.0548,5454646.385507,0
+ETN.US,D,20161107,000000,52.3063,52.6014,52.0051,52.4578,3380608.4366354,0
+ETN.US,D,20161108,000000,52.2512,53.2232,52.0544,52.9368,4020637.3153309,0
+ETN.US,D,20161109,000000,52.5925,56.2139,52.5925,55.7269,6771711.9827714,0
+ETN.US,D,20161110,000000,56.1813,57.9354,56.1813,57.726,8246514.2475696,0
+ETN.US,D,20161111,000000,57.5577,57.8961,55.9601,56.5572,6346042.5391375,0
+ETN.US,D,20161114,000000,56.6093,57.4091,56.1214,56.3466,6889211.4677795,0
+ETN.US,D,20161115,000000,56.1972,56.2404,54.8592,55.3343,5782995.4156875,0
+ETN.US,D,20161116,000000,55.0707,55.4081,54.8267,55.0707,3637573.4421293,0
+ETN.US,D,20161117,000000,55.5842,55.6934,54.322,54.4411,3993333.7670217,0
+ETN.US,D,20161118,000000,54.3309,54.4097,53.7298,53.9009,5475136.4985637,0
+ETN.US,D,20161121,000000,54.3309,55.2713,54.2974,55.0707,5235826.6559672,0
+ETN.US,D,20161122,000000,55.2556,55.417,54.5847,55.1071,2537198.0582397,0
+ETN.US,D,20161123,000000,55.1474,55.9698,54.8257,55.8714,3116394.9443766,0
+ETN.US,D,20161125,000000,55.8714,56.2739,55.8714,56.1381,1095579.6524975,0
+ETN.US,D,20161128,000000,55.7938,55.9788,55.3186,55.4406,2641137.7601257,0
+ETN.US,D,20161129,000000,55.1316,55.7839,54.9123,55.1985,3307599.0676299,0
+ETN.US,D,20161130,000000,55.6776,56.6191,55.6776,55.8873,2887391.1468383,0
+ETN.US,D,20161201,000000,56.1813,57.3,56.0711,56.8444,3657906.0014841,0
+ETN.US,D,20161202,000000,56.81,57.174,56.3733,56.9389,2799370.4677017,0
+ETN.US,D,20161205,000000,57.1642,57.6758,56.7009,57.1484,2681115.7413996,0
+ETN.US,D,20161206,000000,57.0363,57.6345,56.9567,57.5174,3288589.9593715,0
+ETN.US,D,20161207,000000,57.4573,58.1205,57.3304,57.8961,4179757.4060153,0
+ETN.US,D,20161208,000000,57.7958,58.2975,57.3659,57.9631,2498027.1585098,0
+ETN.US,D,20161209,000000,58.5494,58.6458,57.9197,58.4225,2365946.3325056,0
+ETN.US,D,20161212,000000,58.3398,58.816,58.273,58.7009,2658138.3128032,0
+ETN.US,D,20161213,000000,58.5838,58.7619,57.4396,57.8528,3349349.7821697,0
+ETN.US,D,20161214,000000,57.7427,58.1667,56.7834,56.8621,3617421.8154129,0
+ETN.US,D,20161215,000000,56.6093,57.0972,56.3309,57.0461,3379202.6510239,0
+ETN.US,D,20161216,000000,57.0718,57.5843,56.8848,57.1898,4887781.3800925,0
+ETN.US,D,20161219,000000,57.2212,57.5351,56.5827,56.9861,1930123.315138,0
+ETN.US,D,20161220,000000,57.1898,57.6856,57.0117,57.5174,3556065.3214983,0
+ETN.US,D,20161221,000000,57.3304,57.4475,56.8621,56.9861,1872967.9144501,0
+ETN.US,D,20161222,000000,56.8534,57.4171,56.8534,57.1977,1855521.1290297,0
+ETN.US,D,20161223,000000,57.1386,57.3727,56.93,57.358,901164.48315109,0
+ETN.US,D,20161227,000000,57.5351,57.6502,57.2911,57.5498,736638.77577678,0
+ETN.US,D,20161228,000000,57.5843,57.6246,56.8534,56.8858,1451644.9200389,0
+ETN.US,D,20161229,000000,56.9212,57.1307,56.51,56.81,837509.73813907,0
+ETN.US,D,20161230,000000,56.9212,57.0186,56.1302,56.3733,1502065.1540876,0
+ETN.US,D,20170103,000000,56.7923,57.6246,56.4814,57.5843,2656418.4362633,0
+ETN.US,D,20170104,000000,57.6432,57.8283,57.0117,57.2823,1945780.0872094,0
+ETN.US,D,20170105,000000,57.1898,57.5174,55.9601,56.5916,2849294.6617081,0
+ETN.US,D,20170106,000000,56.81,57.5252,56.7205,57.1484,3082285.0761436,0
+ETN.US,D,20170109,000000,57.5409,57.5675,56.1813,56.1972,3219153.5017358,0
+ETN.US,D,20170110,000000,56.4725,56.7539,56.1037,56.4725,2635461.7609537,0
+ETN.US,D,20170111,000000,56.2581,57.5498,56.1037,57.5252,2530630.6100574,0
+ETN.US,D,20170112,000000,57.4672,57.476,56.4244,57.3088,1615170.4155247,0
+ETN.US,D,20170113,000000,57.4396,57.9267,57.4318,57.6944,1505111.5311502,0
+ETN.US,D,20170117,000000,57.4248,57.4396,56.5345,56.7687,2007835.9162655,0
+ETN.US,D,20170118,000000,56.8769,57.1386,56.6358,56.9714,1965226.2799312,0
+ETN.US,D,20170119,000000,57.2469,57.5498,56.5345,56.9113,1703093.5130136,0
+ETN.US,D,20170120,000000,57.1573,57.5577,56.7756,57.0805,1856371.91902,0
+ETN.US,D,20170123,000000,57.0718,57.2734,56.2827,56.9212,1423197.8367962,0
+ETN.US,D,20170124,000000,57.1819,58.2493,56.93,58.1205,2433005.2539552,0
+ETN.US,D,20170125,000000,58.5178,59.8913,58.5178,59.8116,3901217.7081101,0
+ETN.US,D,20170126,000000,59.5085,60.2316,59.0964,59.9197,2677536.7311768,0
+ETN.US,D,20170127,000000,59.7663,59.9858,59.5027,59.6188,2246273.6228862,0
+ETN.US,D,20170130,000000,59.6759,59.6759,58.5494,59.1652,2421639.0249541,0
+ETN.US,D,20170131,000000,58.8947,59.5843,58.3753,59.4741,3590170.1073539,0
+ETN.US,D,20170201,000000,59.6345,60.2573,59.0561,59.9197,4664468.8288585,0
+ETN.US,D,20170202,000000,59.3984,60.5032,58.3221,58.8347,5582305.5431018,0
+ETN.US,D,20170203,000000,59.0964,59.4338,58.4924,59.0029,3506202.1160215,0
+ETN.US,D,20170206,000000,58.9114,59.0805,58.3664,58.8033,3032567.2266628,0
+ETN.US,D,20170207,000000,59.0964,59.7417,58.9242,59.0196,2655811.6003919,0
+ETN.US,D,20170208,000000,58.8347,59.0196,58.3575,58.7963,2742754.8155023,0
+ETN.US,D,20170209,000000,58.8524,59.8873,58.8444,59.4839,2623476.4983754,0
+ETN.US,D,20170210,000000,59.6856,59.8037,59.4928,59.6582,2299302.1330587,0
+ETN.US,D,20170213,000000,59.9197,60.7177,59.9197,60.6666,3008633.2946242,0
+ETN.US,D,20170214,000000,60.5032,60.6576,60.147,60.5091,2479976.5866445,0
+ETN.US,D,20170215,000000,60.5485,60.7354,60.2316,60.5858,2346636.3475003,0
+ETN.US,D,20170216,000000,60.5336,60.704,59.8568,60.3153,2476613.0692268,0
+ETN.US,D,20170217,000000,60.1136,60.1874,59.5666,60.1874,2575608.6342983,0
+ETN.US,D,20170221,000000,60.1952,60.6252,60.147,60.4068,2265376.2468902,0
+ETN.US,D,20170222,000000,60.2316,61.122,60.0959,60.9204,2755230.0192699,0
+ETN.US,D,20170223,000000,61.1879,61.2734,60.2897,60.6035,2663332.5025899,0
+ETN.US,D,20170224,000000,60.1136,60.8248,59.7663,60.8248,3009498.3152717,0
+ETN.US,D,20170227,000000,60.6753,61.0875,60.6035,60.7953,2722583.8757514,0
+ETN.US,D,20170228,000000,60.4845,60.996,60.4845,60.4845,2980238.0516318,0
+ETN.US,D,20170301,000000,61.181,62.0635,61.181,61.5439,3157967.7757046,0
+ETN.US,D,20170302,000000,61.5696,61.6257,60.8131,61.0925,2640115.1857762,0
+ETN.US,D,20170303,000000,61.1948,61.3718,60.4934,60.9401,2390093.7243985,0
+ETN.US,D,20170306,000000,60.337,61.1023,60.2209,60.8633,3200714.6362309,0
+ETN.US,D,20170307,000000,60.696,61.0009,60.5248,60.6105,1642922.2295279,0
+ETN.US,D,20170308,000000,60.6586,61.2863,60.5946,60.8554,2371285.8782883,0
+ETN.US,D,20170309,000000,60.7619,61.1023,60.3448,60.6586,2919153.9731503,0
+ETN.US,D,20170310,000000,61.0325,61.4978,61.0009,61.4142,2515434.3013859,0
+ETN.US,D,20170313,000000,61.5696,61.8294,61.303,61.6355,2071059.675667,0
+ETN.US,D,20170314,000000,61.1702,61.2774,60.5582,60.8465,1646343.6860487,0
+ETN.US,D,20170315,000000,61.1023,62.762,61.0167,62.6596,2874810.2296191,0
+ETN.US,D,20170316,000000,62.4737,62.9902,61.9198,62.1412,2847719.1246886,0
+ETN.US,D,20170317,000000,62.4147,62.5573,61.7703,62.0585,3830566.5622562,0
+ETN.US,D,20170320,000000,62.0772,62.4905,61.7349,62.1579,1841952.197628,0
+ETN.US,D,20170321,000000,62.338,62.7108,60.8711,60.9932,2732872.6407262,0
+ETN.US,D,20170322,000000,60.9665,61.6936,60.8091,61.4574,2348713.0069394,0
+ETN.US,D,20170323,000000,61.4634,62.0507,61.2116,61.664,1952101.5483216,0
+ETN.US,D,20170324,000000,61.6857,62.2032,61.4722,61.7093,3083468.2536213,0
+ETN.US,D,20170327,000000,61.4634,61.8204,60.5405,61.5756,2626720.0716845,0
+ETN.US,D,20170328,000000,61.303,62.516,61.0659,62.0939,2006752.3533863,0
+ETN.US,D,20170329,000000,62.2956,63.0403,62.0241,62.6429,2941733.9598277,0
+ETN.US,D,20170330,000000,62.5082,63.1447,62.3025,62.8623,2491772.7847804,0
+ETN.US,D,20170331,000000,62.5259,63.2273,62.4147,62.821,2374182.833453,0
+ETN.US,D,20170403,000000,62.9646,63.3641,62.2032,62.8278,3320492.0428264,0
+ETN.US,D,20170404,000000,62.9558,63.609,62.6538,63.4399,3285383.9956557,0
+ETN.US,D,20170405,000000,63.7713,64.6911,62.9813,63.245,3270354.3889658,0
+ETN.US,D,20170406,000000,63.4035,63.7516,63.118,63.3128,1879657.3396919,0
+ETN.US,D,20170407,000000,63.1358,63.4831,62.8623,63.1771,2113913.2661204,0
+ETN.US,D,20170410,000000,63.3641,64.7207,63.2175,64.0488,3493441.2826395,0
+ETN.US,D,20170411,000000,63.8038,63.8894,63.1929,63.8727,2484848.5536988,0
+ETN.US,D,20170412,000000,64.032,64.3892,62.6566,62.8967,3921283.9508848,0
+ETN.US,D,20170413,000000,62.7698,62.9813,62.2789,62.2789,1659337.2923194,0
+ETN.US,D,20170417,000000,62.58,62.9488,62.2376,62.9331,1619573.7873752,0
+ETN.US,D,20170418,000000,62.5416,63.2529,62.5416,63.0926,2058557.0270611,0
+ETN.US,D,20170419,000000,63.4399,63.6947,62.2838,62.3812,2625002.2280956,0
+ETN.US,D,20170420,000000,62.7207,63.2046,62.4905,62.7207,4303172.7784127,0
+ETN.US,D,20170421,000000,62.8889,63.0758,62.3812,62.5662,3098096.3524902,0
+ETN.US,D,20170424,000000,63.5667,64.0852,63.4486,63.9465,2841976.0381339,0
+ETN.US,D,20170425,000000,64.4472,65.1762,64.2524,64.8298,3572305.5505044,0
+ETN.US,D,20170426,000000,64.9636,65.5657,64.8879,64.9991,2377774.0413819,0
+ETN.US,D,20170427,000000,64.9814,65.3287,64.6115,64.8024,2447812.2525114,0
+ETN.US,D,20170428,000000,64.7767,64.9047,63.9375,64.0852,2775077.7198128,0
+ETN.US,D,20170501,000000,64.3035,64.8024,63.6779,64.4974,4773537.6660994,0
+ETN.US,D,20170502,000000,65.8629,67.193,64.701,65.3287,5145517.8904882,0
+ETN.US,D,20170503,000000,65.2274,65.2775,64.705,65.1752,3218673.7253015,0
+ETN.US,D,20170504,000000,65.3523,65.4074,64.5702,64.758,2944814.8970572,0
+ETN.US,D,20170505,000000,64.9863,65.6563,64.8111,65.6288,2529831.6603172,0
+ETN.US,D,20170508,000000,65.5756,65.7891,65.2598,65.5599,1975497.7648224,0
+ETN.US,D,20170509,000000,65.4645,65.7468,65.3189,65.5441,1623983.2580786,0
+ETN.US,D,20170510,000000,65.5156,65.9612,65.3798,65.8255,1554480.7295357,0
+ETN.US,D,20170511,000000,65.5677,65.8924,65.132,65.7724,2141662.0306971,0
+ETN.US,D,20170512,000000,65.3523,65.8402,65.2687,65.4733,2138142.9925285,0
+ETN.US,D,20170515,000000,65.8589,65.9515,65.5077,65.7221,2155855.0780534,0
+ETN.US,D,20170516,000000,66.0636,66.0636,65.3287,65.9515,1731070.984577,0
+ETN.US,D,20170517,000000,65.0798,65.8068,64.9863,65.0463,3264191.4980311,0
+ETN.US,D,20170518,000000,65.1998,65.2362,64.1334,64.9519,3443230.4425431,0
+ETN.US,D,20170519,000000,65.2687,66.765,65.2598,66.6076,3649392.002726,0
+ETN.US,D,20170522,000000,66.6941,66.9853,66.1246,66.3459,3032512.3369859,0
+ETN.US,D,20170523,000000,66.4738,66.5426,66.0282,66.3017,2689162.1614293,0
+ETN.US,D,20170524,000000,66.2849,66.6007,65.9268,66.2347,1526342.6548439,0
+ETN.US,D,20170525,000000,66.5329,66.8319,65.7468,66.0133,2053241.8766904,0
+ETN.US,D,20170526,000000,65.9859,66.3646,65.8344,66.225,1239089.7289834,0
+ETN.US,D,20170530,000000,66.1482,66.4384,65.8501,66.3646,1198611.6417651,0
+ETN.US,D,20170531,000000,66.0133,66.9441,65.5136,66.0724,1943461.5066019,0
+ETN.US,D,20170601,000000,66.5152,67.0877,65.9702,66.6716,2108157.9818596,0
+ETN.US,D,20170602,000000,66.7729,67.1251,66.3381,66.4984,2179136.4328235,0
+ETN.US,D,20170605,000000,66.4905,66.5329,65.5441,65.551,3025341.1023588,0
+ETN.US,D,20170606,000000,65.2687,65.5156,64.9608,65.1752,2253632.9054801,0
+ETN.US,D,20170607,000000,65.3189,65.3189,63.4044,63.9966,4123330.8182583,0
+ETN.US,D,20170608,000000,63.9897,64.5623,63.6985,64.4403,4289858.9823606,0
+ETN.US,D,20170609,000000,64.6459,64.8505,64.2741,64.6696,3375260.7590489,0
+ETN.US,D,20170612,000000,64.7502,65.0719,64.4305,64.6951,1998555.4949832,0
+ETN.US,D,20170613,000000,64.8418,65.1487,64.4787,64.9863,1636691.2347348,0
+ETN.US,D,20170614,000000,65.132,65.1664,63.9041,64.3301,2717028.8371636,0
+ETN.US,D,20170615,000000,63.5785,65.3454,63.5539,65.0139,2279076.3036309,0
+ETN.US,D,20170616,000000,65.1998,65.7911,65.0798,65.5756,3072809.4915659,0
+ETN.US,D,20170619,000000,65.9859,66.9599,65.9515,66.6617,2934677.5869315,0
+ETN.US,D,20170620,000000,66.3194,66.4738,65.7468,65.798,2104219.139311,0
+ETN.US,D,20170621,000000,65.9515,66.0685,64.6873,64.826,1994396.0772518,0
+ETN.US,D,20170622,000000,64.884,65.252,64.6469,64.6951,2279800.0341844,0
+ETN.US,D,20170623,000000,64.758,65.6867,64.6027,65.6465,3516791.7577432,0
+ETN.US,D,20170626,000000,65.8669,66.2682,65.1487,65.551,1657941.6714629,0
+ETN.US,D,20170627,000000,65.4812,65.6957,65.0227,65.2598,1923053.7280604,0
+ETN.US,D,20170628,000000,65.7468,66.2938,65.5599,66.1246,1883872.6635756,0
+ETN.US,D,20170629,000000,66.2514,66.6007,64.8929,65.4339,2050810.4673029,0
+ETN.US,D,20170630,000000,65.6632,66.8752,65.6288,66.4571,2159157.6069413,0
+ETN.US,D,20170703,000000,66.9165,67.2608,66.3558,66.8988,1624190.61908,0
+ETN.US,D,20170705,000000,66.8851,67.3356,66.6007,67.1389,2216639.2962637,0
+ETN.US,D,20170706,000000,66.8752,67.4389,66.8241,67.07,2252580.8533414,0
+ETN.US,D,20170707,000000,67.07,68.223,66.8988,67.7626,2218794.224316,0
+ETN.US,D,20170710,000000,67.6937,69.0189,67.6937,68.651,2621636.677727,0
+ETN.US,D,20170711,000000,68.5634,68.7345,67.857,68.6923,2711193.2513387,0
+ETN.US,D,20170712,000000,68.9854,69.7006,68.7188,68.7444,2158863.8455229,0
+ETN.US,D,20170713,000000,68.6597,68.8988,68.2574,68.5821,2175820.6897541,0
+ETN.US,D,20170714,000000,68.7532,69.0356,68.6343,68.8299,1971374.940209,0
+ETN.US,D,20170717,000000,68.7188,68.7621,68.3598,68.4876,2117285.9318174,0
+ETN.US,D,20170718,000000,68.4542,68.5053,67.9928,68.5053,1854563.6091119,0
+ETN.US,D,20170719,000000,68.6844,68.8212,68.1197,68.6343,2059187.2418688,0
+ETN.US,D,20170720,000000,68.5821,68.5998,67.9082,67.9357,1762655.9276771,0
+ETN.US,D,20170721,000000,67.618,67.8038,66.9038,67.4301,2836911.9572107,0
+ETN.US,D,20170724,000000,67.4546,67.549,67.01,67.1585,2064645.7152846,0
+ETN.US,D,20170725,000000,67.8816,67.9603,67.2334,67.738,2695304.7228541,0
+ETN.US,D,20170726,000000,67.7537,67.7537,67.0375,67.4546,2133684.7310011,0
+ETN.US,D,20170727,000000,67.549,67.6091,66.5584,67.0198,3090307.1007612,0
+ETN.US,D,20170728,000000,66.9853,67.1034,66.2761,66.9686,2031851.1663438,0
+ETN.US,D,20170731,000000,66.9686,67.5236,66.4738,66.8152,4304364.0876944,0
+ETN.US,D,20170801,000000,64.458,64.458,61.6119,63.4044,12549926.9142,0
+ETN.US,D,20170802,000000,63.185,64.0802,62.9351,63.788,6765962.7973636,0
+ETN.US,D,20170803,000000,63.6129,63.6847,62.8151,63.3661,5266782.4007349,0
+ETN.US,D,20170804,000000,63.424,64.1924,63.3661,64.155,3227537.3916302,0
+ETN.US,D,20170807,000000,63.4949,64.0802,63.424,63.6937,3714277.6995643,0
+ETN.US,D,20170808,000000,63.4516,63.9582,62.7708,62.8288,5541163.6973844,0
+ETN.US,D,20170809,000000,62.6419,63.1594,62.5456,62.9598,3679362.7827379,0
+ETN.US,D,20170810,000000,62.7443,62.8151,61.6444,61.6797,3141653.3439871,0
+ETN.US,D,20170811,000000,61.7546,61.9129,61.4466,61.5312,1503913.10654,0
+ETN.US,D,20170814,000000,62.1403,62.4786,61.8234,62.3921,2361551.0924591,0
+ETN.US,D,20170815,000000,62.3577,62.7443,62.0822,62.2474,2293083.3359716,0
+ETN.US,D,20170816,000000,62.4354,62.7895,62.3527,62.5543,2443423.1113179,0
+ETN.US,D,20170817,000000,61.5676,62.5633,61.5215,61.7359,4796153.2294191,0
+ETN.US,D,20170818,000000,61.6542,61.9474,61.2892,61.2892,2626654.0007772,0
+ETN.US,D,20170821,000000,61.2293,61.4545,60.8504,61.237,2466672.9553474,0
+ETN.US,D,20170822,000000,61.3847,62.0752,61.2892,61.8932,2692120.1051239,0
+ETN.US,D,20170823,000000,61.487,61.7644,61.2203,61.2991,1374046.164167,0
+ETN.US,D,20170824,000000,61.4388,61.4388,60.7157,60.8071,2939455.0217646,0
+ETN.US,D,20170825,000000,61.1545,61.2637,60.757,60.8603,2015147.4245111,0
+ETN.US,D,20170828,000000,61.1013,61.237,60.4717,60.635,1533286.1989599,0
+ETN.US,D,20170829,000000,60.3969,60.8603,60.1028,60.7048,3118813.1395827,0
+ETN.US,D,20170830,000000,60.6871,61.2547,60.6783,61.1623,2975786.905433,0
+ETN.US,D,20170831,000000,61.5028,61.8755,61.2814,61.7723,2617156.0537388,0
+ETN.US,D,20170901,000000,62.0123,62.1077,61.6149,61.663,1975914.519776,0
+ETN.US,D,20170905,000000,61.6444,61.9169,60.8849,61.2036,2368592.2182228,0
+ETN.US,D,20170906,000000,61.606,61.6542,61.2203,61.4004,1946599.3664595,0
+ETN.US,D,20170907,000000,61.5312,61.5676,60.8003,61.3925,1671963.9509359,0
+ETN.US,D,20170908,000000,61.2892,62.3409,61.1958,62.0999,2062751.0049593,0
+ETN.US,D,20170911,000000,62.5731,63.1682,62.3921,63.1417,2540023.8601197,0
+ETN.US,D,20170912,000000,63.2706,64.2584,63.2313,64.217,2885270.7789527,0
+ETN.US,D,20170913,000000,64.1649,64.5179,63.8737,64.4993,2482874.5582847,0
+ETN.US,D,20170914,000000,64.3557,65.1811,64.032,65.0936,2882176.6275417,0
+ETN.US,D,20170915,000000,65.0679,66.2652,64.7532,66.2043,5665477.6341206,0
+ETN.US,D,20170918,000000,66.282,67.1792,65.8766,67.0582,3290509.0651087,0
+ETN.US,D,20170919,000000,66.9185,67.0317,66.2495,66.3075,3735180.5016726,0
+ETN.US,D,20170920,000000,66.4738,67.3209,66.3832,66.946,2883326.2613282,0
+ETN.US,D,20170921,000000,66.887,67.3602,66.8496,67.194,2072448.1811951,0
+ETN.US,D,20170922,000000,67.134,67.5816,66.8781,67.2294,1886430.1159246,0
+ETN.US,D,20170925,000000,67.2658,67.3405,66.1885,66.7572,3101290.1184999,0
+ETN.US,D,20170926,000000,66.7984,66.8408,66.2997,66.3775,2155704.63968,0
+ETN.US,D,20170927,000000,66.6627,66.8074,66.1207,66.3832,2322349.6984643,0
+ETN.US,D,20170928,000000,66.1452,66.2574,64.9322,65.4979,3540894.4247142,0
+ETN.US,D,20170929,000000,65.3788,66.2317,65.1811,66.104,2597836.9204538,0
+ETN.US,D,20171002,000000,66.2407,66.7827,65.7576,66.7473,2039242.9761537,0
+ETN.US,D,20171003,000000,66.8693,66.9372,66.4984,66.6716,2344436.6945259,0
+ETN.US,D,20171004,000000,66.583,67.3061,66.2918,67.194,2535171.2060999,0
+ETN.US,D,20171005,000000,67.1074,67.3602,66.7896,66.9716,2361689.3331267,0
+ETN.US,D,20171006,000000,66.8261,67.3327,66.6538,66.9273,2650037.0030968,0
+ETN.US,D,20171009,000000,66.9372,67.2471,66.5526,66.8693,1590065.5037143,0
+ETN.US,D,20171010,000000,67.1074,67.2568,66.6253,67.1251,1873537.140728,0
+ETN.US,D,20171011,000000,67.0996,67.7213,66.9106,67.6002,2755562.4067572,0
+ETN.US,D,20171012,000000,67.6268,68.1424,67.4104,67.7636,2936041.6970478,0
+ETN.US,D,20171013,000000,68.109,68.109,67.548,67.6002,2256883.5941177,0
+ETN.US,D,20171016,000000,67.8502,68.2702,67.5904,68.2033,1624567.7314891,0
+ETN.US,D,20171017,000000,66.9963,67.5146,65.9367,67.2037,4107352.8399301,0
+ETN.US,D,20171018,000000,67.2805,67.6661,67.0906,67.1153,2613122.678969,0
+ETN.US,D,20171019,000000,66.6007,67.3061,66.5752,67.1624,2519172.8982618,0
+ETN.US,D,20171020,000000,67.548,68.04,67.3848,67.9466,2974563.0689353,0
+ETN.US,D,20171023,000000,68.0302,68.0813,67.5097,67.557,2552143.2974635,0
+ETN.US,D,20171024,000000,67.9367,68.9873,67.9288,68.5033,3600407.0320783,0
+ETN.US,D,20171025,000000,68.3815,68.5988,67.4281,67.9859,2684893.9808199,0
+ETN.US,D,20171026,000000,68.4365,68.8152,68.1758,68.4365,1908388.0195981,0
+ETN.US,D,20171027,000000,68.4089,68.8576,68.1197,68.6667,2309006.424623,0
+ETN.US,D,20171030,000000,68.5624,69.2354,68.1591,68.2033,4346276.4218382,0
+ETN.US,D,20171031,000000,67.005,70.1581,67.005,68.8831,5744882.6669495,0
+ETN.US,D,20171101,000000,69.623,70.8783,69.554,70.165,4275551.073273,0
+ETN.US,D,20171102,000000,70.285,70.5379,68.7906,68.8389,3721340.1713133,0
+ETN.US,D,20171103,000000,68.6392,68.7168,66.8418,67.7291,5162906.7368053,0
+ETN.US,D,20171106,000000,67.7291,68.1964,67.3287,67.9111,2582792.0666315,0
+ETN.US,D,20171107,000000,67.9869,68.4906,67.9111,68.222,1677046.3284181,0
+ETN.US,D,20171108,000000,67.9957,68.6894,67.5884,68.5516,2631248.4700211,0
+ETN.US,D,20171109,000000,68.2643,68.9313,67.4665,67.5206,3409903.2604422,0
+ETN.US,D,20171110,000000,67.556,67.7114,67.191,67.5717,1591781.3143521,0
+ETN.US,D,20171113,000000,67.3818,67.7794,67.2167,67.5884,1606980.6724501,0
+ETN.US,D,20171114,000000,67.1988,67.3563,66.6794,66.6794,2127293.1330796,0
+ETN.US,D,20171115,000000,66.3144,66.4256,65.5609,65.794,2340713.3447826,0
+ETN.US,D,20171116,000000,66.0282,66.6007,66.0282,66.2888,2104243.534723,0
+ETN.US,D,20171117,000000,65.8993,65.9081,65.4055,65.5933,3345980.1658991,0
+ETN.US,D,20171120,000000,65.7851,65.8894,65.4733,65.6396,3383503.3588492,0
+ETN.US,D,20171121,000000,65.9839,66.1935,65.7596,66.1669,2077827.3695221,0
+ETN.US,D,20171122,000000,66.1935,66.4885,66.0636,66.099,1147694.3511987,0
+ETN.US,D,20171124,000000,66.2279,66.2279,65.7596,65.8382,805954.27282834,0
+ETN.US,D,20171127,000000,65.855,65.9495,65.4979,65.4979,1679744.0543854,0
+ETN.US,D,20171128,000000,65.6209,66.8084,65.5255,66.645,2339808.6815908,0
+ETN.US,D,20171129,000000,66.7906,67.0247,66.219,66.6351,2121260.3510086,0
+ETN.US,D,20171130,000000,66.7582,67.6337,66.7051,67.4498,3140854.3942469,0
+ETN.US,D,20171201,000000,67.6337,67.9997,66.2554,67.3818,2610573.358424,0
+ETN.US,D,20171204,000000,67.9111,68.1708,66.2554,66.2633,2685909.4398409,0
+ETN.US,D,20171205,000000,66.3813,66.4453,64.9873,64.9971,3460052.0955334,0
+ETN.US,D,20171206,000000,64.9873,66.1324,64.9519,65.7251,3451372.4112694,0
+ETN.US,D,20171207,000000,65.6032,67.1821,65.5766,66.9991,4080350.1683679,0
+ETN.US,D,20171208,000000,67.1988,67.5206,66.7827,67.0247,2357429.2843211,0
+ETN.US,D,20171211,000000,67.069,67.738,66.8702,67.4419,2660282.0596252,0
+ETN.US,D,20171212,000000,67.5019,68.0322,67.4084,67.434,2493541.4521442,0
+ETN.US,D,20171213,000000,67.6071,68.0666,67.2431,67.2688,2477003.3958175,0
+ETN.US,D,20171214,000000,67.3563,67.4419,66.2633,66.2888,1921296.2419272,0
+ETN.US,D,20171215,000000,66.4354,67.4498,66.4079,67.0247,4040208.5345389,0
+ETN.US,D,20171218,000000,67.738,68.0095,66.7582,66.827,3168168.1073111,0
+ETN.US,D,20171219,000000,67.007,67.0523,66.5516,66.6538,2224900.192623,0
+ETN.US,D,20171220,000000,67.0867,67.2431,66.7827,66.9038,2674161.0160533,0
+ETN.US,D,20171221,000000,67.191,67.9702,66.9125,67.7291,2359121.7160227,0
+ETN.US,D,20171222,000000,67.8836,67.8836,67.2167,67.2167,1570716.8926399,0
+ETN.US,D,20171226,000000,67.2933,67.3898,66.9569,67.0523,779868.46216384,0
+ETN.US,D,20171227,000000,67.1192,67.3661,66.7827,67.1379,1309334.2846387,0
+ETN.US,D,20171228,000000,67.2688,67.8058,67.1477,67.7794,1249068.4689317,0
+ETN.US,D,20171229,000000,68.4316,69.072,68.1266,68.5172,3743016.5112745,0
+ETN.US,D,20180102,000000,68.7081,68.9589,67.2204,68.3862,3245990.4877922,0
+ETN.US,D,20180103,000000,70.7995,70.8252,70.7995,70.7995,4907378.0111879,0
+ETN.US,D,20180104,000000,70.8439,71.1007,69.7734,70.0449,4539239.0477001,0
+ETN.US,D,20180105,000000,70.1414,70.6077,69.5914,70.5811,2725412.727058,0
+ETN.US,D,20180108,000000,70.5644,71.3712,70.2448,71.1361,2096672.8252257,0
+ETN.US,D,20180109,000000,70.9973,71.5334,69.6446,71.0917,2530193.5255939,0
+ETN.US,D,20180110,000000,70.8252,71.6998,70.5163,71.5207,2453069.4637788,0
+ETN.US,D,20180111,000000,71.6831,72.8379,71.3976,72.8379,2188509.3533758,0
+ETN.US,D,20180112,000000,72.9817,73.1488,72.3863,73.0524,2764946.5085401,0
+ETN.US,D,20180116,000000,73.2265,73.2796,71.7135,72.2831,2506098.9904268,0
+ETN.US,D,20180117,000000,72.4021,72.8379,72.2201,72.4976,1580871.482849,0
+ETN.US,D,20180118,000000,72.5763,72.8459,71.9939,72.4631,2304690.4696651,0
+ETN.US,D,20180119,000000,72.7593,73.1991,72.4542,72.8005,3707345.3366787,0
+ETN.US,D,20180122,000000,72.7818,73.2088,72.4198,73.1577,2783015.3769644,0
+ETN.US,D,20180123,000000,72.8105,73.9851,72.6962,73.8169,2699305.570408,0
+ETN.US,D,20180124,000000,74.231,74.2399,73.139,73.2796,3172117.1146147,0
+ETN.US,D,20180125,000000,73.7902,74.293,72.7848,73.9044,2955694.2342954,0
+ETN.US,D,20180126,000000,74.1455,75.022,73.746,75.0033,2148607.6077641,0
+ETN.US,D,20180129,000000,74.7603,75.2886,74.0313,74.2241,2053821.2677233,0
+ETN.US,D,20180130,000000,73.6329,74.2566,73.1311,73.4863,2545096.0728469,0
+ETN.US,D,20180131,000000,73.9988,74.17,72.3451,72.8192,3289346.2171407,0
+ETN.US,D,20180201,000000,75.385,77.9163,75.142,76.1927,7041258.9219599,0
+ETN.US,D,20180202,000000,75.5513,75.7912,73.624,73.7902,6320031.9476598,0
+ETN.US,D,20180205,000000,74.293,74.293,70.7474,70.7474,6314490.1232532,0
+ETN.US,D,20180206,000000,69.5826,72.2201,68.9402,71.6998,5759396.9205629,0
+ETN.US,D,20180207,000000,71.3899,73.1724,70.7543,70.7808,4507598.1984477,0
+ETN.US,D,20180208,000000,70.9472,71.376,68.8566,68.8644,3633220.8940536,0
+ETN.US,D,20180209,000000,69.981,70.7631,68.4994,70.0449,5674279.2954439,0
+ETN.US,D,20180212,000000,70.6353,71.6043,70.4523,71.1281,3217069.7269681,0
+ETN.US,D,20180213,000000,70.6411,71.2324,70.2308,70.9629,1536584.6619458,0
+ETN.US,D,20180214,000000,70.4523,71.8561,70.2762,71.6928,2767041.4645381,0
+ETN.US,D,20180215,000000,72.0736,72.3402,70.9186,71.7686,1748877.6023231,0
+ETN.US,D,20180216,000000,71.6831,72.7671,71.2846,71.7961,2290655.9924862,0
+ETN.US,D,20180220,000000,71.4843,72.0106,70.6353,70.8576,3856735.7239114,0
+ETN.US,D,20180221,000000,70.8655,71.6731,70.469,70.7287,2559111.2369914,0
+ETN.US,D,20180222,000000,71.1361,71.6731,70.8349,71.0071,2051364.4464484,0
+ETN.US,D,20180223,000000,71.5433,71.6831,70.7385,71.3013,2542551.8346793,0
+ETN.US,D,20180226,000000,71.4223,71.5876,70.71,71.3515,3292728.0311173,0
+ETN.US,D,20180227,000000,71.2747,72.0607,71.0484,71.075,2899956.8169249,0
+ETN.US,D,20180228,000000,71.2472,71.5511,69.9643,69.981,2679307.4314915,0
+ETN.US,D,20180301,000000,70.3303,70.8576,68.6894,69.0219,4067554.774819,0
+ETN.US,D,20180302,000000,68.648,69.4537,67.979,69.1143,3748875.4760358,0
+ETN.US,D,20180305,000000,68.6647,69.6524,67.9869,69.5669,3440338.5697558,0
+ETN.US,D,20180306,000000,70.0607,70.2161,69.1321,70.1887,3065889.3263863,0
+ETN.US,D,20180307,000000,69.3662,70.408,69.1773,70.2702,3161561.0165843,0
+ETN.US,D,20180308,000000,71.0484,71.075,69.8001,70.3667,6499128.8312752,0
+ETN.US,D,20180309,000000,70.8793,72.7072,70.5654,72.6885,3608566.280888,0
+ETN.US,D,20180312,000000,72.6461,72.776,71.0032,71.2836,4193151.5036316,0
+ETN.US,D,20180313,000000,71.438,72.2812,70.9422,71.0633,3282098.7468514,0
+ETN.US,D,20180314,000000,71.5974,71.623,69.9112,70.0234,2740342.7191493,0
+ETN.US,D,20180315,000000,70.163,70.5397,69.8413,70.1778,3249061.2602669,0
+ETN.US,D,20180316,000000,70.3204,71.081,70.1483,70.8035,5320611.8935986,0
+ETN.US,D,20180319,000000,70.6008,70.8113,69.7823,70.349,1954754.5493671,0
+ETN.US,D,20180320,000000,70.5575,71.5797,70.3805,70.9589,2039531.6551947,0
+ETN.US,D,20180321,000000,71.1074,71.7804,70.7572,71.2402,2112838.8515207,0
+ETN.US,D,20180322,000000,70.5024,71.1341,69.3159,69.4448,3031364.7361505,0
+ETN.US,D,20180323,000000,69.6643,70.0519,68.2742,68.3528,3811289.1044668,0
+ETN.US,D,20180326,000000,70.103,71.195,69.5176,70.9058,4738693.9025578,0
+ETN.US,D,20180327,000000,71.0297,71.3435,69.2441,69.6928,4206769.2258571,0
+ETN.US,D,20180328,000000,69.7774,69.8325,68.6933,69.1124,3269328.7651899,0
+ETN.US,D,20180329,000000,69.6023,70.5123,69.2914,69.8659,3319998.0357353,0
+ETN.US,D,20180402,000000,69.4812,69.621,66.8939,67.9269,2746784.1243702,0
+ETN.US,D,20180403,000000,68.1964,68.4413,66.7867,68.0735,5164509.7186632,0
+ETN.US,D,20180404,000000,66.8683,68.7808,66.5703,68.7021,3504569.6563744,0
+ETN.US,D,20180405,000000,69.3495,69.5266,68.7385,69.2914,2784617.3423467,0
+ETN.US,D,20180406,000000,68.5024,69.0032,66.1491,66.4187,4604629.9328599,0
+ETN.US,D,20180409,000000,67.0779,67.4694,66.2554,66.3842,3342012.8620366,0
+ETN.US,D,20180410,000000,68.1099,68.5899,67.679,67.8383,3186901.75071,0
+ETN.US,D,20180411,000000,67.2344,67.7665,66.9893,67.4694,2607689.6174406,0
+ETN.US,D,20180412,000000,67.7587,68.2437,67.6366,67.7065,3633771.8237727,0
+ETN.US,D,20180413,000000,68.2485,68.4926,67.3032,67.55,3789711.3626288,0
+ETN.US,D,20180416,000000,68.101,68.3204,67.5461,67.7154,4204353.0636022,0
+ETN.US,D,20180417,000000,68.3962,68.8271,68.0479,68.1531,2900894.0073326,0
+ETN.US,D,20180418,000000,68.5614,69.4213,68.2929,69.2364,2673782.8871686,0
+ETN.US,D,20180419,000000,69.2039,69.6544,68.6844,69.2039,3793967.3455323,0
+ETN.US,D,20180420,000000,69.3495,69.5934,68.6086,69.1211,2584192.7698655,0
+ETN.US,D,20180423,000000,69.2815,69.621,68.4886,68.6607,2385807.2472301,0
+ETN.US,D,20180424,000000,69.1763,69.5176,65.3189,66.3842,3446123.3318059,0
+ETN.US,D,20180425,000000,66.22,67.2628,65.4084,67.0857,3138665.9225031,0
+ETN.US,D,20180426,000000,67.0523,67.1821,65.5737,66.3715,3747478.8387038,0
+ETN.US,D,20180427,000000,66.1413,66.649,65.8008,66.5781,3890941.1408413,0
+ETN.US,D,20180430,000000,66.6214,66.9549,65.5982,65.5982,4374567.9843299,0
+ETN.US,D,20180501,000000,65.0325,65.2942,63.2568,64.578,6901678.5397431,0
+ETN.US,D,20180502,000000,64.2701,64.9263,63.5028,63.669,5281825.2216065,0
+ETN.US,D,20180503,000000,63.4576,64.9027,63.1909,64.4698,4793638.4690411,0
+ETN.US,D,20180504,000000,64.0203,66.4364,63.7989,66.0586,4388650.2358572,0
+ETN.US,D,20180507,000000,66.1816,66.2347,65.3591,65.9091,6823107.0168212,0
+ETN.US,D,20180508,000000,65.9966,66.1639,65.548,66.0143,3450199.3985466,0
+ETN.US,D,20180509,000000,66.2711,66.8084,65.9258,66.7562,1808962.4853918,0
+ETN.US,D,20180510,000000,66.8958,67.5677,66.5703,67.4517,3145327.9029067,0
+ETN.US,D,20180511,000000,67.4517,68.2191,67.1064,67.4685,2480819.244831,0
+ETN.US,D,20180514,000000,67.7262,67.8934,67.2923,67.5677,2314696.6544519,0
+ETN.US,D,20180515,000000,67.2137,67.7694,67.0818,67.6996,2933472.0469928,0
+ETN.US,D,20180516,000000,67.681,68.7218,67.5934,68.2289,2464876.8431452,0
+ETN.US,D,20180517,000000,68.1501,68.8644,68.0449,68.528,1821492.5788362,0
+ETN.US,D,20180518,000000,69.2795,69.7469,69.2009,69.3396,2932663.9489731,0
+ETN.US,D,20180521,000000,69.86,70.8232,69.7607,70.4876,3825805.391031,0
+ETN.US,D,20180522,000000,70.6727,71.0268,69.7991,69.8442,1965419.4102756,0
+ETN.US,D,20180523,000000,69.4547,69.7891,69.0847,69.7036,3179892.1356867,0
+ETN.US,D,20180524,000000,69.6858,70.0813,68.8202,69.623,3713850.7798558,0
+ETN.US,D,20180525,000000,69.1369,69.3859,68.6854,69.0583,1913611.6871743,0
+ETN.US,D,20180529,000000,68.3608,68.4758,67.2678,67.8846,2283315.006451,0
+ETN.US,D,20180530,000000,68.3273,69.007,68.0075,68.7405,1785544.9229053,0
+ETN.US,D,20180531,000000,69.007,69.007,67.3287,67.5677,3176130.1598746,0
+ETN.US,D,20180601,000000,68.1314,68.3341,67.7971,67.8492,2316165.4615441,0
+ETN.US,D,20180604,000000,68.1591,68.5378,67.7449,67.9121,2480734.8773648,0
+ETN.US,D,20180605,000000,68.1748,70.2131,68.107,70.1,5827190.7537962,0
+ETN.US,D,20180606,000000,70.4169,70.8329,69.7036,70.8329,3458636.1451669,0
+ETN.US,D,20180607,000000,70.9186,71.1044,70.5034,70.8832,2677261.2663173,0
+ETN.US,D,20180608,000000,70.654,70.9383,70.3568,70.892,1905794.9906068,0
+ETN.US,D,20180611,000000,70.956,71.4183,70.5497,71.2993,2393209.221795,0
+ETN.US,D,20180612,000000,71.3258,71.626,70.7061,70.9472,2418250.0956492,0
+ETN.US,D,20180613,000000,70.9914,71.1399,70.5939,70.6303,2945286.5416876,0
+ETN.US,D,20180614,000000,70.7701,71.0563,69.7705,69.9516,1836857.6224399,0
+ETN.US,D,20180615,000000,69.6397,69.9339,68.7671,69.9259,4058637.2352889,0
+ETN.US,D,20180618,000000,69.2698,69.9516,68.9686,69.9062,3069081.0594451,0
+ETN.US,D,20180619,000000,69.1104,69.1104,68.4049,69.007,2845859.9910058,0
+ETN.US,D,20180620,000000,69.4124,69.4911,68.5811,68.7671,1952777.5045267,0
+ETN.US,D,20180621,000000,68.5024,68.5024,67.188,67.374,4796148.1470417,0
+ETN.US,D,20180622,000000,67.9643,68.1669,67.4949,67.5757,2758246.9185431,0
+ETN.US,D,20180625,000000,67.3563,67.6593,66.5545,67.0021,3721914.4799688,0
+ETN.US,D,20180626,000000,67.1713,67.4045,66.5359,66.6223,2963953.0977037,0
+ETN.US,D,20180627,000000,66.9312,67.7971,66.3922,66.4,4114925.5823785,0
+ETN.US,D,20180628,000000,66.3695,66.6126,64.8318,65.679,6341221.395858,0
+ETN.US,D,20180629,000000,66.0586,66.7021,65.856,65.9425,4005191.9701629,0
+ETN.US,D,20180702,000000,65.4586,66.2524,65.3828,66.1127,3014955.7722119,0
+ETN.US,D,20180703,000000,66.8614,67.6366,66.4177,66.5703,1561915.2313165,0
+ETN.US,D,20180705,000000,66.9135,67.0552,66.3036,66.9135,1774019.1072515,0
+ETN.US,D,20180706,000000,66.7827,67.3661,66.3695,67.0729,1968653.8353051,0
+ETN.US,D,20180709,000000,67.188,68.6617,67.1153,68.644,1774248.8307137,0
+ETN.US,D,20180710,000000,69.3219,69.4026,68.7138,69.0937,2297869.9190841,0
+ETN.US,D,20180711,000000,68.3518,68.3518,66.5584,66.8418,3237010.9432569,0
+ETN.US,D,20180712,000000,67.9731,68.5811,67.134,67.8225,2126105.8896999,0
+ETN.US,D,20180713,000000,67.6199,68.644,67.5313,68.6096,1622941.3706948,0
+ETN.US,D,20180716,000000,68.7671,68.7838,68.0626,68.2368,2239205.052284,0
+ETN.US,D,20180717,000000,68.0449,68.8566,67.9033,68.6617,2756082.8422113,0
+ETN.US,D,20180718,000000,68.7503,69.6661,68.5909,69.1458,2203628.4099095,0
+ETN.US,D,20180719,000000,68.7307,69.1271,68.4493,69.007,2439687.5638686,0
+ETN.US,D,20180720,000000,68.644,68.8299,68.3194,68.5024,2507661.3132648,0
+ETN.US,D,20180723,000000,68.4847,68.6273,67.6711,67.8225,3758256.5283922,0
+ETN.US,D,20180724,000000,68.5378,69.192,68.0164,68.3341,4255152.4430109,0
+ETN.US,D,20180725,000000,68.2555,69.7705,68.0528,69.6858,3551575.5492306,0
+ETN.US,D,20180726,000000,69.6485,70.8487,69.6485,70.5497,3690737.1435429,0
+ETN.US,D,20180727,000000,70.6904,71.3899,70.5497,71.0857,2376437.3761041,0
+ETN.US,D,20180730,000000,71.4656,71.8994,70.3096,70.4612,3188217.0700023,0
+ETN.US,D,20180731,000000,70.7611,73.7175,70.6992,73.382,5387437.025684,0
+ETN.US,D,20180801,000000,73.4253,73.7873,72.6324,72.6765,4095832.1066538,0
+ETN.US,D,20180802,000000,72.2468,72.6668,71.8483,72.1974,2605161.642881,0
+ETN.US,D,20180803,000000,72.3195,72.7022,71.8119,72.5507,2093392.6587987,0
+ETN.US,D,20180806,000000,72.6825,72.8478,72.1138,72.2133,2058430.9840996,0
+ETN.US,D,20180807,000000,72.3549,73.6614,72.3461,73.4489,3174851.4337,0
+ETN.US,D,20180808,000000,73.378,73.4843,72.6668,72.8546,1686318.6178962,0
+ETN.US,D,20180809,000000,72.8546,73.4764,72.4622,72.6765,2356691.3231107,0
+ETN.US,D,20180810,000000,72.1877,72.2565,71.3869,71.6447,2411055.4820856,0
+ETN.US,D,20180813,000000,72.5054,72.5054,71.0376,71.2599,3680693.3491627,0
+ETN.US,D,20180814,000000,71.3956,71.7332,71.0042,71.2796,3236687.704049,0
+ETN.US,D,20180815,000000,70.6215,70.9225,70.044,70.8262,2426540.4697979,0
+ETN.US,D,20180816,000000,71.3495,72.0361,71.3141,71.6082,2653830.4896494,0
+ETN.US,D,20180817,000000,71.6978,72.2133,71.4302,72.044,1871180.9505274,0
+ETN.US,D,20180820,000000,72.2851,72.7995,72.1779,72.3549,1958193.2859715,0
+ETN.US,D,20180821,000000,72.4356,73.2619,72.3825,72.959,3301691.3120447,0
+ETN.US,D,20180822,000000,72.8723,72.9196,72.1974,72.4819,2594418.5133593,0
+ETN.US,D,20180823,000000,72.3549,72.6324,71.5718,71.9723,2076174.580365,0
+ETN.US,D,20180824,000000,72.3549,72.6765,72.0067,72.6491,1280801.8174543,0
+ETN.US,D,20180827,000000,72.9333,73.9831,72.7898,73.9044,2411324.8480921,0
+ETN.US,D,20180828,000000,74.1966,74.6078,74.1345,74.3294,3107640.0409261,0
+ETN.US,D,20180829,000000,74.3038,74.5694,73.8798,74.3294,2352890.7212297,0
+ETN.US,D,20180830,000000,74.0717,74.2488,73.5679,73.6712,1594878.5151897,0
+ETN.US,D,20180831,000000,73.4233,74.044,73.4135,73.9477,2122553.3078399,0
+ETN.US,D,20180904,000000,73.9044,73.9389,72.8546,73.6171,3217061.5951641,0
+ETN.US,D,20180905,000000,73.4843,75.2985,73.2983,75.2108,2818231.1705376,0
+ETN.US,D,20180906,000000,75.2021,75.5326,74.898,75.3083,1833974.8979322,0
+ETN.US,D,20180907,000000,75.0604,75.0604,74.0343,74.5438,3522879.4294912,0
+ETN.US,D,20180910,000000,75.2108,76.2075,75.2108,75.8219,2489292.5845691,0
+ETN.US,D,20180911,000000,75.4785,76.0373,75.025,75.6555,2540843.1393698,0
+ETN.US,D,20180912,000000,75.6899,76.6423,75.325,76.4653,3230079.5968468,0
+ETN.US,D,20180913,000000,76.8734,77.6762,76.7574,77.1155,2266740.3570065,0
+ETN.US,D,20180914,000000,77.2916,77.7461,77.0004,77.514,1736097.4559068,0
+ETN.US,D,20180917,000000,77.5238,77.9487,77.2473,77.4962,2881356.3318161,0
+ETN.US,D,20180918,000000,77.5946,77.8514,76.5154,77.3192,2646382.7736872,0
+ETN.US,D,20180919,000000,77.5327,78.5814,77.2916,78.2793,2021812.4543412,0
+ETN.US,D,20180920,000000,78.724,79.0162,77.57,78.5538,3134118.2111322,0
+ETN.US,D,20180921,000000,78.0117,79.568,77.6565,78.7151,4432826.2609314,0
+ETN.US,D,20180924,000000,78.4917,78.6188,77.5327,77.7835,2426161.3244378,0
+ETN.US,D,20180925,000000,78.0294,78.0924,77.263,77.514,2858119.701968,0
+ETN.US,D,20180926,000000,77.6822,78.057,77.1952,77.3014,2603742.643088,0
+ETN.US,D,20180927,000000,77.6762,77.6762,76.9817,77.1666,1904724.6419091,0
+ETN.US,D,20180928,000000,77.2473,77.4618,76.8922,77.142,2591380.2681006,0
+ETN.US,D,20181001,000000,77.7982,78.0117,77.1952,77.7835,2203817.4743519,0
+ETN.US,D,20181002,000000,77.7835,78.2075,77.5503,78.1366,2139911.6598922,0
+ETN.US,D,20181003,000000,78.5104,79.1755,77.7274,78.0215,3238715.5726644,0
+ETN.US,D,20181004,000000,77.8809,78.7712,77.3633,78.0038,2177639.1644172,0
+ETN.US,D,20181005,000000,78.1002,78.4573,76.7672,77.087,2659716.8992491,0
+ETN.US,D,20181008,000000,76.8734,77.2375,76.0844,77.087,1968363.1233133,0
+ETN.US,D,20181009,000000,76.902,77.1469,75.382,75.5404,3782748.5054783,0
+ETN.US,D,20181010,000000,75.3526,75.4588,72.6579,72.711,4468168.0974663,0
+ETN.US,D,20181011,000000,72.6579,73.0121,70.4956,70.7366,3693953.2720135,0
+ETN.US,D,20181012,000000,72.2211,72.6765,69.987,70.95,4032645.9568456,0
+ETN.US,D,20181015,000000,70.9776,71.1901,70.2998,70.407,2401226.1640352,0
+ETN.US,D,20181016,000000,70.9422,71.4646,70.4444,71.3879,2149154.4715811,0
+ETN.US,D,20181017,000000,71.8039,71.8119,70.165,70.9864,2030503.3198356,0
+ETN.US,D,20181018,000000,70.4532,70.8694,69.2688,69.7155,2194987.3517145,0
+ETN.US,D,20181019,000000,69.5717,70.0154,68.5565,68.7444,2369471.4695272,0
+ETN.US,D,20181022,000000,68.9953,69.3248,68.0233,68.095,3964913.1121419,0
+ETN.US,D,20181023,000000,66.3252,66.5023,65.1378,65.3818,5388865.1737564,0
+ETN.US,D,20181024,000000,65.3818,65.6847,62.4382,62.6065,4863556.7360619,0
+ETN.US,D,20181025,000000,63.3551,64.7433,63.0158,64.217,4714797.5801125,0
+ETN.US,D,20181026,000000,63.4801,64.884,62.7767,64.0478,5027418.6849371,0
+ETN.US,D,20181029,000000,65.3287,65.5333,62.2357,63.1771,3588204.2437438,0
+ETN.US,D,20181030,000000,60.8633,63.0433,60.2149,62.5721,8598980.1753781,0
+ETN.US,D,20181031,000000,63.4713,65.0365,63.2854,63.7438,6483962.0003931,0
+ETN.US,D,20181101,000000,64.4452,66.5289,63.9799,66.2033,4015360.7910291,0
+ETN.US,D,20181102,000000,66.8074,66.946,65.4359,65.7468,3750192.8282791,0
+ETN.US,D,20181105,000000,66.1079,66.6814,65.7773,66.2033,4064616.1441589,0
+ETN.US,D,20181106,000000,66.0429,67.6406,65.9799,67.5787,3228254.0068552,0
+ETN.US,D,20181107,000000,68.1837,68.3685,67.0317,67.7055,3914756.1452468,0
+ETN.US,D,20181108,000000,67.4438,67.9386,66.2948,66.646,4723004.6032706,0
+ETN.US,D,20181109,000000,66.1344,66.4758,65.307,65.919,3372370.9192126,0
+ETN.US,D,20181112,000000,65.9799,66.0803,64.9942,65.0916,2407504.9331766,0
+ETN.US,D,20181113,000000,65.1013,66.2514,64.643,64.9125,2676735.7484857,0
+ETN.US,D,20181114,000000,65.5038,66.3607,64.5446,64.9568,3167549.0737338,0
+ETN.US,D,20181115,000000,64.6341,66.7266,64.3115,66.4099,2950582.3790239,0
+ETN.US,D,20181116,000000,66.1079,66.9067,65.919,66.646,2651120.5659759,0
+ETN.US,D,20181119,000000,66.3695,66.8605,65.5933,65.9642,2128743.6436131,0
+ETN.US,D,20181120,000000,65.2274,65.8205,64.9391,65.4861,2276191.5461722,0
+ETN.US,D,20181121,000000,65.8472,67.1201,65.5766,66.5023,3381836.3390351,0
+ETN.US,D,20181123,000000,65.8639,67.1674,65.8639,66.5112,1404272.0795284,0
+ETN.US,D,20181126,000000,67.2471,67.8305,66.6902,67.4075,3101728.2194389,0
+ETN.US,D,20181127,000000,66.9499,67.6967,66.6637,67.6406,2580044.5333646,0
+ETN.US,D,20181128,000000,67.8934,68.7906,66.7877,68.7365,2459343.1505428,0
+ETN.US,D,20181129,000000,68.4936,68.8457,67.857,68.2338,1912018.8700714,0
+ETN.US,D,20181130,000000,67.8392,69.1221,67.552,69.069,3495349.2071463,0
+ETN.US,D,20181203,000000,70.7012,71.071,69.4114,70.0302,2230353.5836613,0
+ETN.US,D,20181204,000000,70.0105,70.1984,67.1841,67.3169,2932977.023426,0
+ETN.US,D,20181206,000000,65.9799,65.9799,63.8914,65.7921,4358896.9816016,0
+ETN.US,D,20181207,000000,65.9101,66.7797,63.7231,63.9612,3700785.0038249,0
+ETN.US,D,20181210,000000,63.9081,64.339,62.3449,64.034,2465883.1538867,0
+ETN.US,D,20181211,000000,65.3514,65.4162,63.2883,63.666,1779235.6594991,0
+ETN.US,D,20181212,000000,64.6519,64.9942,63.794,63.8353,2567073.2895548,0
+ETN.US,D,20181213,000000,64.2474,64.4108,63.1889,63.5579,2429229.0474859,0
+ETN.US,D,20181214,000000,62.8652,63.9612,62.7767,63.3601,3139847.0670301,0
+ETN.US,D,20181217,000000,63.1889,63.548,61.6739,62.1039,3430385.2416949,0
+ETN.US,D,20181218,000000,62.7314,62.9646,61.3128,61.8343,3370528.0491375,0
+ETN.US,D,20181219,000000,61.8884,62.9479,60.5485,61.0511,4974237.7034401,0
+ETN.US,D,20181220,000000,60.6743,61.5569,59.661,60.2444,4314317.4157553,0
+ETN.US,D,20181221,000000,60.3704,61.669,59.4181,59.5813,6458850.9897297,0
+ETN.US,D,20181224,000000,59.1947,59.4545,57.9621,58.2256,2295509.6629815,0
+ETN.US,D,20181226,000000,58.6379,60.881,57.8666,60.8554,2944589.2394971,0
+ETN.US,D,20181227,000000,59.8411,61.6985,59.4918,61.6985,3644883.9338995,0
+ETN.US,D,20181228,000000,62.1648,62.1747,61.0777,61.2577,2440286.267936,0
+ETN.US,D,20181231,000000,61.5095,61.79,61.0246,61.6365,2541270.0590783,0
+ETN.US,D,20190102,000000,60.7934,61.9041,60.6843,61.5913,3081920.1614403,0
+ETN.US,D,20190103,000000,61.2577,61.2577,59.4447,59.8136,3123023.3810888,0
+ETN.US,D,20190104,000000,60.7747,61.5282,60.145,61.5185,4235057.7389223,0
+ETN.US,D,20190107,000000,61.7162,62.5072,61.1879,61.6985,2609249.9073276,0
+ETN.US,D,20190108,000000,62.2376,62.6144,60.819,61.2046,4808369.231935,0
+ETN.US,D,20190109,000000,61.9012,62.4806,61.8057,61.9956,3546871.3006331,0
+ETN.US,D,20190110,000000,61.5746,63.1545,61.4397,63.0089,2519312.1554047,0
+ETN.US,D,20190111,000000,62.5072,63.1722,62.5072,63.0365,1867764.5763839,0
+ETN.US,D,20190114,000000,62.5957,63.3188,62.1854,63.1811,2070658.167846,0
+ETN.US,D,20190115,000000,63.3237,63.3237,62.1313,62.7314,2021727.0703994,0
+ETN.US,D,20190116,000000,62.6596,63.1604,62.5957,62.9301,1996097.6572329,0
+ETN.US,D,20190117,000000,62.4629,64.0153,62.4629,63.7104,1604397.8082137,0
+ETN.US,D,20190118,000000,64.1314,65.119,63.971,64.5179,2754052.940645,0
+ETN.US,D,20190122,000000,64.1403,64.1403,62.579,63.2342,4547067.9419734,0
+ETN.US,D,20190123,000000,63.3237,63.5579,62.4354,62.9735,2888973.7991862,0
+ETN.US,D,20190124,000000,62.9558,63.4025,62.7177,62.9823,3339135.2199062,0
+ETN.US,D,20190125,000000,63.7359,64.1137,63.5116,63.7989,3045119.682568,0
+ETN.US,D,20190128,000000,62.6596,62.694,61.0167,62.0398,5164004.5303414,0
+ETN.US,D,20190129,000000,62.704,63.9562,62.336,63.8353,4016004.2200183,0
+ETN.US,D,20190130,000000,64.6341,65.5677,63.6927,65.4261,4068220.5662691,0
+ETN.US,D,20190131,000000,67.5166,68.6904,66.8408,68.4503,6986984.2128287,0
+ETN.US,D,20190201,000000,68.4857,68.7464,67.5707,68.6578,4635076.4234041,0
+ETN.US,D,20190204,000000,68.8811,69.2579,68.2338,69.2137,3188531.1609308,0
+ETN.US,D,20190205,000000,69.2206,69.3121,68.6737,69.2579,2781505.9108522,0
+ETN.US,D,20190206,000000,68.6215,69.5363,68.6215,69.069,2757011.900815,0
+ETN.US,D,20190207,000000,68.7906,69.2402,67.9563,68.5486,2746920.3320867,0
+ETN.US,D,20190208,000000,68.1,68.3066,67.4359,68.0725,2120329.2594538,0
+ETN.US,D,20190211,000000,68.1257,68.2082,67.6239,67.8934,1988865.4340759,0
+ETN.US,D,20190212,000000,68.3598,68.9854,68.2692,68.828,2961071.3896714,0
+ETN.US,D,20190213,000000,69.1862,69.8718,68.9992,69.7272,2362112.1869331,0
+ETN.US,D,20190214,000000,69.2481,69.8758,68.8369,69.3042,2115010.043181,0
+ETN.US,D,20190215,000000,69.9918,70.7484,69.8236,70.6755,2487746.5253391,0
+ETN.US,D,20190219,000000,70.2979,70.9363,70.0627,70.7385,2229087.0551928,0
+ETN.US,D,20190220,000000,70.89,71.619,70.71,71.564,2584975.4559978,0
+ETN.US,D,20190221,000000,71.4744,71.6467,71.0436,71.5374,2155870.3251859,0
+ETN.US,D,20190222,000000,71.8158,72.598,71.5915,72.5241,2878713.4955254,0
+ETN.US,D,20190225,000000,73.1715,73.1715,72.4533,72.6412,2488219.1864449,0
+ETN.US,D,20190226,000000,72.3028,72.893,72.2201,72.2545,1738030.7923009,0
+ETN.US,D,20190227,000000,72.1562,72.4267,71.5453,72.3903,2320050.4308915,0
+ETN.US,D,20190228,000000,72.41,72.4356,71.5453,71.6092,2851837.8834002,0
+ETN.US,D,20190301,000000,72.9373,73.0366,70.955,72.0224,4497941.6812317,0
+ETN.US,D,20190304,000000,72.955,73.6841,71.9939,72.9826,4514762.3177465,0
+ETN.US,D,20190305,000000,72.8498,73.1094,72.4267,72.533,3593056.8977637,0
+ETN.US,D,20190306,000000,72.4719,73.0219,72.3028,72.6688,4344494.5402929,0
+ETN.US,D,20190307,000000,72.5605,72.5605,71.3091,72.3883,3150766.0468125,0
+ETN.US,D,20190308,000000,71.4193,72.1797,71.3288,71.8886,2483945.923458,0
+ETN.US,D,20190311,000000,71.7272,72.7858,71.6811,72.7327,2643648.4546018,0
+ETN.US,D,20190312,000000,73.438,73.4469,72.5783,72.776,3787452.7540757,0
+ETN.US,D,20190313,000000,73.0947,73.5306,72.7052,72.9855,2456941.2189447,0
+ETN.US,D,20190314,000000,72.8419,73.5394,72.3883,73.3475,2734743.9721151,0
+ETN.US,D,20190315,000000,73.3033,73.7381,72.8419,72.9767,5454690.0939533,0
+ETN.US,D,20190318,000000,73.1931,74.4887,73.1311,74.3529,3280952.1624915,0
+ETN.US,D,20190319,000000,74.7976,75.025,74.1101,74.4612,2464656.2679625,0
+ETN.US,D,20190320,000000,74.3983,74.3983,73.2482,73.5659,3601723.3678462,0
+ETN.US,D,20190321,000000,73.1852,74.5291,73.1577,74.2723,2088184.2383551,0
+ETN.US,D,20190322,000000,73.8189,74.0008,71.4193,71.563,4193410.7048831,0
+ETN.US,D,20190325,000000,71.5443,72.0588,71.2029,71.5118,3093418.5322557,0
+ETN.US,D,20190326,000000,72.2251,72.3786,71.619,72.0164,2277234.4500315,0
+ETN.US,D,20190327,000000,72.0361,72.5045,71.502,71.8807,2358812.7074717,0
+ETN.US,D,20190328,000000,72.3156,72.7691,71.7588,72.3245,1951053.5620846,0
+ETN.US,D,20190329,000000,73.0406,73.0573,72.6775,72.957,2399541.8641376,0
+ETN.US,D,20190401,000000,73.864,74.6177,73.5925,74.4809,2345926.8476037,0
+ETN.US,D,20190402,000000,74.7072,75.1135,74.3806,74.8449,1876265.3609605,0
+ETN.US,D,20190403,000000,75.3043,75.7755,74.6875,75.0505,2297087.2329519,0
+ETN.US,D,20190404,000000,74.4809,75.386,74.4809,75.3309,2117211.7291062,0
+ETN.US,D,20190405,000000,75.4292,75.7845,75.2591,75.3958,1703607.8496147,0
+ETN.US,D,20190408,000000,75.1686,75.7922,74.7328,75.7845,1565612.152697,0
+ETN.US,D,20190409,000000,75.378,75.378,74.4711,74.5793,2190710.0228256,0
+ETN.US,D,20190410,000000,74.6618,74.9413,74.2438,74.6441,1554514.273227,0
+ETN.US,D,20190411,000000,74.9315,75.3309,74.715,75.1499,1490356.3728444,0
+ETN.US,D,20190412,000000,75.7028,75.9831,75.2413,75.9644,1667741.5117238,0
+ETN.US,D,20190415,000000,75.9644,76.0757,75.4135,75.7204,967835.11096099,0
+ETN.US,D,20190416,000000,76.2114,76.292,75.6722,76.2114,2011788.989471,0
+ETN.US,D,20190417,000000,76.7348,77.206,76.2015,76.4643,1860677.7092229,0
+ETN.US,D,20190418,000000,76.9158,77.4174,76.7525,77.1696,1808273.3150052,0
+ETN.US,D,20190422,000000,76.6895,77.0417,76.482,76.9246,1350355.1697721,0
+ETN.US,D,20190423,000000,76.7996,77.9577,76.7348,77.514,2273406.403312,0
+ETN.US,D,20190424,000000,77.3773,77.7687,77.1696,77.2867,1732966.7113778,0
+ETN.US,D,20190425,000000,76.5074,76.7672,75.749,75.8936,1765542.7180868,0
+ETN.US,D,20190426,000000,76.0373,76.0924,75.2315,75.866,2710579.3001387,0
+ETN.US,D,20190429,000000,76.2546,76.4967,75.6762,76.0667,2679359.2717418,0
+ETN.US,D,20190430,000000,74.7072,75.6398,73.0662,75.0063,5255160.0199089,0
+ETN.US,D,20190501,000000,75.4135,76.2546,74.1101,74.1818,3893036.0968394,0
+ETN.US,D,20190502,000000,74.1542,74.958,73.7882,74.3826,3362873.9886494,0
+ETN.US,D,20190503,000000,74.7465,75.6615,74.7199,75.6428,2169699.4743147,0
+ETN.US,D,20190506,000000,74.4838,75.1873,73.7785,74.9483,2001534.7846631,0
+ETN.US,D,20190507,000000,73.9437,74.2182,73.4686,74.0254,2905721.2494651,0
+ETN.US,D,20190508,000000,73.8887,74.6334,73.7785,73.9614,3089589.4690608,0
+ETN.US,D,20190509,000000,73.2315,74.0814,72.9294,73.9614,2143012.9266318,0
+ETN.US,D,20190510,000000,73.7882,74.7603,72.5634,74.4454,2006615.1291943,0
+ETN.US,D,20190513,000000,72.7464,73.0396,71.4567,71.7145,2987836.2059675,0
+ETN.US,D,20190514,000000,72.0627,72.7651,71.8965,72.3096,2028908.4697816,0
+ETN.US,D,20190515,000000,71.861,72.956,71.6437,72.6648,1439711.497711,0
+ETN.US,D,20190516,000000,72.8488,73.3682,72.6373,73.0947,1554248.9731225,0
+ETN.US,D,20190517,000000,72.2722,72.9944,71.8335,71.9446,1759970.3994155,0
+ETN.US,D,20190520,000000,71.3672,72.0057,71.1852,71.6437,1458917.8022157,0
+ETN.US,D,20190521,000000,72.1425,73.2235,72.0903,73.0141,2241867.2016092,0
+ETN.US,D,20190522,000000,72.6461,72.9117,72.044,72.106,2096592.5236615,0
+ETN.US,D,20190523,000000,71.2855,71.3121,70.0794,70.3726,2211116.7848917,0
+ETN.US,D,20190524,000000,70.9383,71.1203,70.3726,70.7002,1818698.2876964,0
+ETN.US,D,20190528,000000,70.6727,70.8546,69.5403,69.6033,2143395.1214185,0
+ETN.US,D,20190529,000000,69.2029,69.7499,68.7081,69.0563,2559109.2040405,0
+ETN.US,D,20190530,000000,69.1665,69.7252,69.012,69.2944,1385420.5249718,0
+ETN.US,D,20190531,000000,68.3972,68.3972,67.8669,68.0519,2014177.7068876,0
+ETN.US,D,20190603,000000,68.2987,69.436,67.981,68.8644,2333792.1631275,0
+ETN.US,D,20190604,000000,69.6781,71.2954,69.4852,71.0465,2647883.0915199,0
+ETN.US,D,20190605,000000,71.6868,71.9062,70.8468,71.4567,1912897.1049003,0
+ETN.US,D,20190606,000000,71.8423,71.9693,70.8822,71.5314,1780173.8663823,0
+ETN.US,D,20190607,000000,72.0903,72.531,71.9062,72.2428,1903976.5159438,0
+ETN.US,D,20190610,000000,72.6648,73.1941,72.2722,72.4641,1558769.2396551,0
+ETN.US,D,20190611,000000,73.0849,73.5955,72.2004,72.3618,1888097.1357388,0
+ETN.US,D,20190612,000000,72.2722,72.41,71.5669,71.8709,1453860.836621,0
+ETN.US,D,20190613,000000,72.4189,72.536,71.8325,72.4365,1627806.2224206,0
+ETN.US,D,20190614,000000,71.9526,72.2428,71.0219,71.5954,1511375.0531592,0
+ETN.US,D,20190617,000000,71.44,71.6868,70.7651,70.9284,1440204.4883267,0
+ETN.US,D,20190618,000000,71.3672,72.8655,71.3338,72.6008,1896009.3810029,0
+ETN.US,D,20190619,000000,72.8743,73.2954,72.531,73.0396,2734994.0250872,0
+ETN.US,D,20190620,000000,74.3639,75.749,74.1582,75.4981,4598705.9136669,0
+ETN.US,D,20190621,000000,75.6979,76.5027,75.1223,76.0255,5285252.7769804,0
+ETN.US,D,20190624,000000,75.753,76.1091,74.775,75.1577,3015461.9770091,0
+ETN.US,D,20190625,000000,75.2502,75.5257,74.8577,74.9856,3485504.6419635,0
+ETN.US,D,20190626,000000,75.2315,75.7254,75.0584,75.4883,2035132.3492462,0
+ETN.US,D,20190627,000000,75.6702,76.1818,74.8577,75.568,2424298.1248529,0
+ETN.US,D,20190628,000000,75.7076,76.2646,75.568,76.0834,3375238.396588,0
+ETN.US,D,20190701,000000,77.2415,77.3783,75.7353,75.9891,2520143.6323608,0
+ETN.US,D,20190702,000000,75.7166,75.7166,73.99,74.6748,3117734.6590809,0
+ETN.US,D,20190703,000000,74.6825,75.2502,74.2999,75.205,1184328.1280895,0
+ETN.US,D,20190705,000000,74.6029,74.7652,73.5247,74.7366,1447822.9721724,0
+ETN.US,D,20190708,000000,74.1995,75.1135,73.87,74.2349,1465642.8041,0
+ETN.US,D,20190709,000000,73.6319,73.8414,73.0042,73.3141,4063025.3600069,0
+ETN.US,D,20190710,000000,73.623,74.052,72.1522,72.2084,2383527.2926916,0
+ETN.US,D,20190711,000000,72.4267,72.4838,71.4764,72.3096,3140679.5604616,0
+ETN.US,D,20190712,000000,72.7376,74.4966,72.4454,74.1907,2253286.2873359,0
+ETN.US,D,20190715,000000,74.1995,74.3726,73.377,73.7155,2176494.6130082,0
+ETN.US,D,20190716,000000,73.6417,74.3687,73.2679,74.1365,2367771.9224971,0
+ETN.US,D,20190717,000000,74.0431,74.1278,72.4641,72.4936,1867310.211837,0
+ETN.US,D,20190718,000000,72.4189,72.5634,71.8965,72.2261,2979059.9565315,0
+ETN.US,D,20190719,000000,72.7464,73.5247,72.5183,72.956,2605673.9465313,0
+ETN.US,D,20190722,000000,73.1233,73.5207,72.593,72.6825,1860343.2887846,0
+ETN.US,D,20190723,000000,73.2039,74.7938,72.7651,74.7366,2958303.5268948,0
+ETN.US,D,20190724,000000,74.2094,75.6979,73.9182,75.5778,2200119.536496,0
+ETN.US,D,20190725,000000,75.4234,75.6064,74.5183,74.8921,2387073.7756987,0
+ETN.US,D,20190726,000000,74.5655,75.0043,74.1188,74.5183,1952449.1829413,0
+ETN.US,D,20190729,000000,74.41,74.593,73.6978,74.0617,2706432.0801134,0
+ETN.US,D,20190730,000000,73.623,76.6846,72.8488,75.936,3433544.4475379,0
+ETN.US,D,20190731,000000,75.8996,76.1731,74.2999,75.085,4998441.0014853,0
+ETN.US,D,20190801,000000,74.8557,76.3392,73.4263,73.6948,3391073.0518711,0
+ETN.US,D,20190802,000000,73.3259,73.7499,72.7809,73.076,2912023.3975429,0
+ETN.US,D,20190805,000000,71.7509,71.9062,70.4552,70.8025,3362344.4049158,0
+ETN.US,D,20190806,000000,72.1365,72.8743,71.0484,72.6982,2609052.7110813,0
+ETN.US,D,20190807,000000,71.621,72.3048,70.3411,71.9623,3494619.3777399,0
+ETN.US,D,20190808,000000,72.532,73.7411,72.532,73.5,2039061.0270399,0
+ETN.US,D,20190809,000000,73.076,73.4548,72.1178,72.8292,2591655.7329601,0
+ETN.US,D,20190812,000000,72.3853,72.6521,71.6672,71.8325,2423676.041849,0
+ETN.US,D,20190813,000000,71.8965,74.0617,71.5296,73.1774,2549447.604447,0
+ETN.US,D,20190814,000000,71.5118,71.8276,69.068,69.2904,5594798.0269527,0
+ETN.US,D,20190815,000000,69.3071,70.102,68.9854,69.9535,2690739.7313997,0
+ETN.US,D,20190816,000000,70.3775,71.5836,70.3156,71.2511,1796122.366921,0
+ETN.US,D,20190819,000000,72.7179,73.1331,72.2851,72.9294,2342439.3201754,0
+ETN.US,D,20190820,000000,72.7995,72.7995,71.861,72.0263,1747113.0008614,0
+ETN.US,D,20190821,000000,73.0406,73.076,72.1178,72.4789,1609323.6484693,0
+ETN.US,D,20190822,000000,72.7809,72.8743,71.6309,72.2201,1770487.8713769,0
+ETN.US,D,20190823,000000,71.7765,72.0361,70.1197,70.5801,4690892.1093878,0
+ETN.US,D,20190826,000000,71.1044,71.3258,70.0774,70.8025,1812266.0307552,0
+ETN.US,D,20190827,000000,71.3525,71.3525,70.4886,70.829,2011844.8956234,0
+ETN.US,D,20190828,000000,70.4966,71.8709,70.1483,71.7597,1461700.9121249,0
+ETN.US,D,20190829,000000,72.7543,73.5197,72.6176,73.3899,1787200.7614889,0
+ETN.US,D,20190830,000000,74.1288,74.9039,73.99,74.3856,2946921.0342859,0
+ETN.US,D,20190903,000000,73.2806,73.3535,71.5296,72.3303,3828051.8018782,0
+ETN.US,D,20190904,000000,73.076,73.5,72.7277,72.956,1801437.5172918,0
+ETN.US,D,20190905,000000,74.1198,75.9527,73.9801,75.5207,2434621.4499945,0
+ETN.US,D,20190906,000000,75.5464,76.9364,75.2975,76.7151,2152898.1508344,0
+ETN.US,D,20190909,000000,77.2415,78.2666,76.9364,78.1918,2230251.9361117,0
+ETN.US,D,20190910,000000,78.3285,80.0442,78.3285,80.0255,3570542.9819937,0
+ETN.US,D,20190911,000000,80.0698,81.1579,79.0861,81.1225,2169535.8217597,0
+ETN.US,D,20190912,000000,81.1038,81.1865,79.8957,80.4495,2528706.4219427,0
+ETN.US,D,20190913,000000,81.0103,82.0798,80.301,80.605,3446012.5359768,0
+ETN.US,D,20190916,000000,80.1456,80.1672,79.1225,79.6753,1696590.1027876,0
+ETN.US,D,20190917,000000,78.8273,79.4431,78.3757,79.3438,1633627.5775886,0
+ETN.US,D,20190918,000000,78.725,79.1225,77.4539,78.3098,2752315.7840216,0
+ETN.US,D,20190919,000000,78.6423,78.9925,77.7579,77.8789,2010190.0735152,0
+ETN.US,D,20190920,000000,78.1455,78.6158,76.9364,77.0132,3325297.9389735,0
+ETN.US,D,20190923,000000,76.4593,77.8042,76.2192,77.326,2571707.401343,0
+ETN.US,D,20190924,000000,77.5385,77.6762,75.3772,75.8592,3048882.6748558,0
+ETN.US,D,20190925,000000,75.6014,76.6521,75.382,76.1818,2591281.6699775,0
+ETN.US,D,20190926,000000,76.1445,76.3294,75.5641,76.0156,2071738.6812987,0
+ETN.US,D,20190927,000000,76.3846,76.7535,75.3623,76.4967,1631904.6516221,0
+ETN.US,D,20190930,000000,76.8096,77.0043,76.2753,76.6246,1901489.200404,0
+ETN.US,D,20191001,000000,77.3359,77.4539,74.1001,74.4593,1969209.8474017,0
+ETN.US,D,20191002,000000,73.4263,73.4263,70.829,71.6584,3118186.9906769,0
+ETN.US,D,20191003,000000,71.4823,72.4789,70.4316,72.3126,1701898.1378299,0
+ETN.US,D,20191004,000000,72.3756,73.1872,72.2722,73.0957,1670186.1352926,0
+ETN.US,D,20191007,000000,72.9196,73.3073,71.9623,72.1542,2111129.1397356,0
+ETN.US,D,20191008,000000,71.3072,71.3161,70.2201,70.2673,1918490.769557,0
+ETN.US,D,20191009,000000,70.6707,71.5738,70.1384,71.3161,2415586.9298485,0
+ETN.US,D,20191010,000000,71.5561,72.9845,71.4183,72.4317,2054891.616421,0
+ETN.US,D,20191011,000000,73.926,76.3127,73.8149,74.9757,2952738.3235518,0
+ETN.US,D,20191014,000000,74.5606,74.8902,74.0904,74.5134,1732817.2894798,0
+ETN.US,D,20191015,000000,74.5321,76.0156,73.8149,75.6762,2085904.2838167,0
+ETN.US,D,20191016,000000,74.4681,76.3659,74.4681,74.7082,2815495.8349768,0
+ETN.US,D,20191017,000000,75.382,76.0442,74.6795,75.022,5200596.6317368,0
+ETN.US,D,20191018,000000,75.0771,76.4033,75.0033,76.0825,2150527.7299768,0
+ETN.US,D,20191021,000000,76.4868,77.4441,76.4563,76.9463,2035040.8664515,0
+ETN.US,D,20191022,000000,77.142,78.476,76.6521,78.0717,1812029.1919645,0
+ETN.US,D,20191023,000000,78.0992,78.2566,77.4244,78.0167,1680880.4739905,0
+ETN.US,D,20191024,000000,78.3196,78.485,77.2876,77.6368,1679946.3330093,0
+ETN.US,D,20191025,000000,78.1918,79.1676,77.6565,78.901,2260772.629367,0
+ETN.US,D,20191028,000000,79.694,80.7535,79.694,80.3757,3522941.4344965,0
+ETN.US,D,20191029,000000,79.7019,82.43,78.909,81.9793,3854301.2650975,0
+ETN.US,D,20191030,000000,81.997,81.997,80.3757,81.3251,2525142.6588522,0
+ETN.US,D,20191031,000000,81.2042,81.3251,79.8277,80.9257,2102684.2613115,0
+ETN.US,D,20191101,000000,81.3891,82.3453,80.7201,82.3178,2422076.1094177,0
+ETN.US,D,20191104,000000,83.1451,84.7241,82.8588,84.6867,2715944.2578089,0
+ETN.US,D,20191105,000000,84.4182,85.1423,83.5072,84.2046,2413500.1056544,0
+ETN.US,D,20191106,000000,84.307,84.7428,83.6193,84.7241,2257749.6312407,0
+ETN.US,D,20191107,000000,85.3665,85.6085,84.241,84.4467,2030048.9552887,0
+ETN.US,D,20191108,000000,84.2323,85.8111,84.0365,85.6706,2132382.6258902,0
+ETN.US,D,20191111,000000,84.5205,85.4639,84.5205,85.3567,1194880.1602178,0
+ETN.US,D,20191112,000000,85.095,86.3601,85.0408,85.7925,3875377.8845157,0
+ETN.US,D,20191113,000000,84.9839,85.3282,84.1398,84.3345,2296325.8928052,0
+ETN.US,D,20191114,000000,84.1762,84.7064,84.065,84.4379,1255933.7444345,0
+ETN.US,D,20191115,000000,85.1894,85.6184,84.8727,85.2721,2060333.8262288,0
+ETN.US,D,20191118,000000,84.4556,85.1619,83.7964,84.2883,2483101.2323205,0
+ETN.US,D,20191119,000000,84.2883,84.4083,83.4885,83.8043,3093472.405457,0
+ETN.US,D,20191120,000000,83.5171,83.823,82.8204,83.4412,1997558.3325212,0
+ETN.US,D,20191121,000000,83.5918,83.7886,83.0143,83.76,1732978.9090837,0
+ETN.US,D,20191122,000000,84.241,84.6031,83.8417,84.2971,1778586.1316568,0
+ETN.US,D,20191125,000000,84.8815,85.9598,84.2697,85.6085,4263844.3249808,0
+ETN.US,D,20191126,000000,85.4305,86.1821,85.1894,86.1181,2702477.9904324,0
+ETN.US,D,20191127,000000,86.0896,86.5088,85.3183,86.3955,1590396.8747261,0
+ETN.US,D,20191129,000000,86.3681,86.3681,85.7374,85.9322,1111320.7920349,0
+ETN.US,D,20191202,000000,86.3768,86.7498,85.4118,85.4492,2570269.0885156,0
+ETN.US,D,20191203,000000,84.5018,85.2721,83.9351,84.9101,3130854.3083131,0
+ETN.US,D,20191204,000000,84.4083,86.0612,84.4083,84.6523,3049073.7722491,0
+ETN.US,D,20191205,000000,85.3931,85.4492,84.4733,85.338,3210732.0022481,0
+ETN.US,D,20191206,000000,86.7144,87.1029,85.9972,86.4704,1681654.0118433,0
+ETN.US,D,20191209,000000,86.314,86.4448,85.9411,86.1732,3638474.0394191,0
+ETN.US,D,20191210,000000,86.1732,86.7399,85.6352,86.0985,1694442.2900636,0
+ETN.US,D,20191211,000000,86.4802,86.8609,85.6184,86.7576,2298129.1203357,0
+ETN.US,D,20191212,000000,86.8609,87.9195,86.4605,87.7443,2944272.0991422,0
+ETN.US,D,20191213,000000,87.5024,88.2176,86.5913,86.9555,1985925.7869402,0
+ETN.US,D,20191216,000000,87.3725,88.0966,87.229,87.401,2036042.0948155,0
+ETN.US,D,20191217,000000,87.8683,88.2176,87.463,87.5398,1823059.9840515,0
+ETN.US,D,20191218,000000,87.5202,87.773,86.8058,87.7247,2161862.4482374,0
+ETN.US,D,20191219,000000,87.8104,88.0228,87.2053,87.5496,3319045.5981951,0
+ETN.US,D,20191220,000000,88.2461,88.683,87.401,87.6971,5646630.1454659,0
+ETN.US,D,20191223,000000,87.9943,88.5166,87.4728,88.3751,2510662.9654058,0
+ETN.US,D,20191224,000000,88.5875,88.5875,87.6057,87.773,714975.64999717,0
+ETN.US,D,20191226,000000,87.9392,88.3022,87.5663,88.2923,1361252.8035691,0
+ETN.US,D,20191227,000000,88.5698,88.6169,88.0966,88.2461,1081060.3165067,0
+ETN.US,D,20191230,000000,88.2077,88.7026,87.8418,88.189,1562828.0263123,0
+ETN.US,D,20191231,000000,88.0512,88.5265,87.705,87.9943,1573674.8363345,0
+ETN.US,D,20200102,000000,88.4782,89.0735,87.5496,89.0636,2372382.6553489,0
+ETN.US,D,20200103,000000,87.5398,88.4782,87.0557,88.4035,1676965.0103783,0
+ETN.US,D,20200106,000000,87.8281,88.6543,87.5762,88.5698,3945283.9538307,0
+ETN.US,D,20200107,000000,87.4728,88.2501,87.3361,88.1053,2833552.505695,0
+ETN.US,D,20200108,000000,88.1053,88.7734,87.9293,88.3751,2670072.7516067,0
+ETN.US,D,20200109,000000,88.8216,88.8482,88.0876,88.4311,2946121.0680702,0
+ETN.US,D,20200110,000000,88.738,88.8216,87.9776,88.2363,2382173.3473304,0
+ETN.US,D,20200113,000000,87.9106,88.2825,87.5584,88.124,1763492.4870107,0
+ETN.US,D,20200114,000000,88.3022,88.4311,87.3164,87.4207,2529511.4705358,0
+ETN.US,D,20200115,000000,86.9081,87.5958,86.7144,87.2337,2855973.9221951,0
+ETN.US,D,20200116,000000,87.9864,88.1053,87.3066,88.0876,1805187.2953982,0
+ETN.US,D,20200117,000000,88.0592,89.1364,87.9008,88.8876,3206274.7571963,0
+ETN.US,D,20200121,000000,88.5787,88.7104,87.6253,87.8104,3773175.3392532,0
+ETN.US,D,20200122,000000,91.3381,92.7322,89.7326,90.2608,6032467.9802973,0
+ETN.US,D,20200123,000000,89.4906,91.0145,88.6356,90.9486,3316768.693083,0
+ETN.US,D,20200124,000000,91.2821,91.3293,89.584,89.9649,2826728.9056877,0
+ETN.US,D,20200127,000000,88.124,88.3937,87.2869,87.9195,2362154.8789039,0
+ETN.US,D,20200128,000000,88.1053,90.133,87.9579,89.4356,3653669.331615,0
+ETN.US,D,20200129,000000,89.9923,90.559,89.2948,89.9923,2269252.0679581,0
+ETN.US,D,20200130,000000,88.8315,90.4941,88.7104,90.3288,2885386.6571594,0
+ETN.US,D,20200131,000000,89.5369,89.9826,87.3489,87.763,5061189.0503544,0
+ETN.US,D,20200203,000000,88.311,89.9362,88.2077,88.7104,2955499.071,0
+ETN.US,D,20200204,000000,91.0145,94.3278,90.9112,93.7484,5097306.4576931,0
+ETN.US,D,20200205,000000,95.0411,95.8842,94.4597,95.0608,3594664.961999,0
+ETN.US,D,20200206,000000,96.145,96.145,94.63,95.1947,2699541.3927232,0
+ETN.US,D,20200207,000000,94.6674,95.6354,93.9432,94.7254,3298168.2079742,0
+ETN.US,D,20200210,000000,94.6123,95.6255,94.2905,95.6058,2195515.9189726,0
+ETN.US,D,20200211,000000,96.0771,96.9714,95.7022,96.1725,2670906.2615137,0
+ETN.US,D,20200212,000000,97.0777,97.5124,96.4234,96.6447,2159585.5431253,0
+ETN.US,D,20200213,000000,96.0673,96.5975,95.5193,95.5861,2216919.8435006,0
+ETN.US,D,20200214,000000,95.6835,96.2405,95.2231,96.1921,2144173.7416486,0
+ETN.US,D,20200218,000000,96.6447,97.2045,96.1627,97.049,2474074.9299123,0
+ETN.US,D,20200219,000000,97.0777,97.5223,96.7726,96.9074,2016210.6578804,0
+ETN.US,D,20200220,000000,96.8583,98.2611,96.7038,97.6294,1889876.984333,0
+ETN.US,D,20200221,000000,96.8386,97.6688,96.4332,97.4731,2654182.1901712,0
+ETN.US,D,20200224,000000,94.4519,95.3559,93.9432,94.4322,4497471.0530769,0
+ETN.US,D,20200225,000000,94.7155,95.175,91.1336,91.2368,4457340.6004784,0
+ETN.US,D,20200226,000000,91.8684,92.6604,89.7228,89.7228,4422647.2753103,0
+ETN.US,D,20200227,000000,87.642,89.77,86.0532,86.6189,5970261.7128678,0
+ETN.US,D,20200228,000000,84.371,85.5613,82.7536,84.2784,7309039.2267355,0
+ETN.US,D,20200302,000000,85.0026,88.9505,84.548,88.8876,5585516.589195,0
+ETN.US,D,20200303,000000,89.4356,92.2117,85.9224,86.2588,5505499.6381171,0
+ETN.US,D,20200304,000000,87.9864,91.23,87.7198,91.1532,4595255.9958321,0
+ETN.US,D,20200305,000000,88.1792,89.5506,86.6957,87.0095,4284576.3592057,0
+ETN.US,D,20200306,000000,83.8977,87.2604,83.6833,86.1821,5123853.748233,0
+ETN.US,D,20200309,000000,79.0487,80.3316,72.4622,77.2266,5603757.2419782,0
+ETN.US,D,20200310,000000,80.2735,83.1638,78.6217,82.7349,5354116.9589115,0
+ETN.US,D,20200311,000000,80.2735,81.2877,77.2089,78.3797,4760899.8262525,0
+ETN.US,D,20200312,000000,73.3279,75.4263,70.2919,71.1458,6205118.3763145,0
+ETN.US,D,20200313,000000,75.7096,81.5662,73.2729,80.18,6095647.014777,0
+ETN.US,D,20200316,000000,71.0416,76.1671,70.1611,70.5831,5149375.414997,0
+ETN.US,D,20200317,000000,72.0637,73.075,65.8599,69.1015,6161533.9399792,0
+ETN.US,D,20200318,000000,63.8461,65.0719,55.0274,64.4905,6173109.5629324,0
+ETN.US,D,20200319,000000,63.2735,68.1099,58.1952,67.8934,4907676.8549839,0
+ETN.US,D,20200320,000000,69.2147,69.2147,60.4195,60.8455,4845646.4378151,0
+ETN.US,D,20200323,000000,59.8145,60.2661,52.868,54.1362,6506467.7843593,0
+ETN.US,D,20200324,000000,57.7624,67.8551,57.3186,66.7315,5501976.5340466,0
+ETN.US,D,20200325,000000,67.557,74.3215,65.0463,69.9092,5612072.0115388,0
+ETN.US,D,20200326,000000,71.4921,73.9939,69.1773,73.3279,3279731.3754203,0
+ETN.US,D,20200327,000000,68.4375,71.6978,67.3966,69.8522,2797323.2860519,0
+ETN.US,D,20200330,000000,69.74,73.7608,69.3455,73.3948,3066265.42232,0
+ETN.US,D,20200331,000000,72.7838,74.0687,71.0977,72.8035,6019855.5523378,0
+ETN.US,D,20200401,000000,68.0046,69.3789,66.6567,68.5397,4022696.6946867,0
+ETN.US,D,20200402,000000,67.8836,70.3676,67.0779,68.9609,3374749.4718741,0
+ETN.US,D,20200403,000000,69.4567,69.4567,65.916,66.769,2781645.1679952,0
+ETN.US,D,20200406,000000,70.4799,72.9914,70.405,72.531,3317950.8540855,0
+ETN.US,D,20200407,000000,76.0657,77.0761,71.1596,71.3702,3598416.7730564,0
+ETN.US,D,20200408,000000,72.3815,75.6231,71.3425,75.0997,3492468.5155895,0
+ETN.US,D,20200409,000000,75.6142,79.5001,75.4361,76.3186,4772266.0552534,0
+ETN.US,D,20200413,000000,74.407,74.9019,71.9122,73.4597,2388424.6716333,0
+ETN.US,D,20200414,000000,75.445,76.1307,73.7332,74.8203,2073846.8514782,0
+ETN.US,D,20200415,000000,72.8695,73.1036,70.648,70.9776,2177487.7095682,0
+ETN.US,D,20200416,000000,70.8459,71.444,69.6741,71.0504,3159701.8829015,0
+ETN.US,D,20200417,000000,73.6368,75.7922,73.2068,74.2753,2615418.8971154,0
+ETN.US,D,20200420,000000,72.6531,74.4524,71.8847,72.9914,2327597.7614524,0
+ETN.US,D,20200421,000000,71.8847,72.962,71.0337,72.0736,2561432.8670252,0
+ETN.US,D,20200422,000000,73.9566,74.6678,72.6225,72.7661,2816491.9809633,0
+ETN.US,D,20200423,000000,73.8246,75.2405,73.1233,73.2335,2442927.0712756,0
+ETN.US,D,20200424,000000,74.0126,74.3883,72.8133,73.9005,2224992.6918932,0
+ETN.US,D,20200427,000000,74.3038,77.996,74.3038,77.3496,2125994.0773953,0
+ETN.US,D,20200428,000000,79.2129,80.0748,77.4313,77.874,2400161.9141905,0
+ETN.US,D,20200429,000000,79.6448,81.3123,78.9975,80.3857,2735643.5529294,0
+ETN.US,D,20200430,000000,79.9448,80.1122,77.4706,78.2489,3839421.0803055,0
+ETN.US,D,20200501,000000,76.843,77.6772,74.8478,76.9079,2673972.9680864,0
+ETN.US,D,20200504,000000,75.4096,76.0363,73.1832,74.3304,3030450.9246792,0
+ETN.US,D,20200505,000000,75.9527,77.1814,75.4361,75.7185,2411780.2291146,0
+ETN.US,D,20200506,000000,75.6899,76.5134,74.8921,74.8921,1948008.2014974,0
+ETN.US,D,20200507,000000,76.1475,76.4406,74.8478,75.2128,2368235.4353236,0
+ETN.US,D,20200508,000000,76.3727,77.2158,75.9891,77.0761,1659512.1261049,0
+ETN.US,D,20200511,000000,76.3186,76.6462,75.141,75.9792,1906695.5878967,0
+ETN.US,D,20200512,000000,76.3462,76.9256,72.411,72.5891,2130435.0588391,0
+ETN.US,D,20200513,000000,72.3058,72.4661,69.1153,69.8826,2470042.5716181,0
+ETN.US,D,20200514,000000,68.0282,70.9422,66.7325,70.8655,2890044.1478839,0
+ETN.US,D,20200515,000000,70.2131,71.1557,69.1733,69.7332,2813024.7830449,0
+ETN.US,D,20200518,000000,72.8449,74.7347,72.5025,74.044,2025823.46665,0
+ETN.US,D,20200519,000000,73.5728,74.2231,72.1425,72.2201,2490608.9203369,0
+ETN.US,D,20200520,000000,73.4863,74.3756,72.4267,73.7244,2013806.6933314,0
+ETN.US,D,20200521,000000,73.4489,74.4267,73.2896,74.0637,2251606.0533404,0
+ETN.US,D,20200522,000000,74.1779,74.5026,72.8999,74.4248,1886193.2771339,0
+ETN.US,D,20200526,000000,75.9006,77.9999,75.8415,77.4982,2836194.3255103,0
+ETN.US,D,20200527,000000,79.7304,81.8023,79.3801,81.6222,3373093.6332905,0
+ETN.US,D,20200528,000000,82.2667,82.3984,80.0668,80.5342,3690356.9817072,0
+ETN.US,D,20200529,000000,79.7599,80.5637,78.5774,80.3177,3553480.4243108,0
+ETN.US,D,20200601,000000,80.0992,80.7526,79.636,80.0895,1674527.5021378,0
+ETN.US,D,20200602,000000,80.544,80.9985,79.693,80.9985,1840700.9162919,0
+ETN.US,D,20200603,000000,82.2086,84.7133,81.9735,84.5088,1923336.3082485,0
+ETN.US,D,20200604,000000,83.6931,87.0725,83.1924,87.0233,3244743.2723582,0
+ETN.US,D,20200605,000000,91.3765,93.1454,90.0228,90.2796,3591992.6479189,0
+ETN.US,D,20200608,000000,89.644,91.11,89.5506,90.5069,2721034.7670949,0
+ETN.US,D,20200609,000000,88.803,91.2801,88.2166,90.2698,2389659.6893615,0
+ETN.US,D,20200610,000000,89.8723,90.2698,87.0134,87.0134,2139108.64425,0
+ETN.US,D,20200611,000000,83.4009,83.6469,80.3837,80.5342,2187903.5339799,0
+ETN.US,D,20200612,000000,83.6743,83.8731,79.4176,81.3674,1890084.3453342,0
+ETN.US,D,20200615,000000,78.8323,83.1186,78.4997,82.0119,2802916.9507086,0
+ETN.US,D,20200616,000000,85.151,86.0592,82.5402,84.1398,2114721.3641401,0
+ETN.US,D,20200617,000000,84.792,84.792,82.9287,84.0443,2143134.9036914,0
+ETN.US,D,20200618,000000,83.3448,84.0345,82.4505,82.8047,2042284.270839,0
+ETN.US,D,20200619,000000,84.6513,84.6513,82.1142,84.5175,6925073.7397687,0
+ETN.US,D,20200622,000000,83.9608,83.9608,81.7649,82.3787,2748634.1097736,0
+ETN.US,D,20200623,000000,83.2514,83.4472,82.3887,82.4171,1946471.2905469,0
+ETN.US,D,20200624,000000,81.6518,81.7846,79.3516,79.4757,2643591.531974,0
+ETN.US,D,20200625,000000,79.0594,81.0172,77.9901,80.8568,2645078.6356252,0
+ETN.US,D,20200626,000000,80.6385,81.3202,80.0992,80.8844,3906961.8111404,0
+ETN.US,D,20200629,000000,81.6783,83.0025,81.1225,82.2184,1787276.9971512,0
+ETN.US,D,20200630,000000,81.8023,83.1825,81.4717,82.7566,2019079.1517313,0
+ETN.US,D,20200701,000000,83.1648,83.5338,81.8643,82.3984,2307740.9126298,0
+ETN.US,D,20200702,000000,83.9311,85.1216,83.335,83.4767,1678343.3511515,0
+ETN.US,D,20200706,000000,84.9711,85.2839,83.4334,84.0817,1602936.1164499,0
+ETN.US,D,20200707,000000,83.6006,83.7944,82.4171,82.6837,1585201.6684639,0
+ETN.US,D,20200708,000000,82.8913,83.6105,81.8691,82.6247,1650890.3809443,0
+ETN.US,D,20200709,000000,82.3984,82.795,80.4594,81.0172,2254113.69839,0
+ETN.US,D,20200710,000000,81.2258,81.8307,80.2882,81.7747,1458879.1761468,0
+ETN.US,D,20200713,000000,82.3138,84.3513,81.9538,82.7123,1645891.3544529,0
+ETN.US,D,20200714,000000,82.795,86.0689,82.0659,85.7758,2348472.1022467,0
+ETN.US,D,20200715,000000,87.3174,88.7734,86.3337,88.3583,2866293.1814346,0
+ETN.US,D,20200716,000000,87.9225,89.6273,87.5546,88.5108,1476862.6606294,0
+ETN.US,D,20200717,000000,89.0596,90.1094,88.5757,89.465,1893900.1943477,0
+ETN.US,D,20200720,000000,88.9732,89.0745,87.4404,87.773,1500140.9659728,0
+ETN.US,D,20200721,000000,88.3583,89.4935,87.9805,88.5108,1377741.0525965,0
+ETN.US,D,20200722,000000,88.131,89.3234,88.0936,88.8984,955461.55474311,0
+ETN.US,D,20200723,000000,88.9535,89.2477,88.3396,88.7645,1268937.5154602,0
+ETN.US,D,20200724,000000,88.8984,89.3992,88.0277,88.556,1061407.779259,0
+ETN.US,D,20200727,000000,88.3396,90.2501,87.588,90.0897,1337306.6738245,0
+ETN.US,D,20200728,000000,89.644,90.0415,88.2638,88.3022,1452437.7709261,0
+ETN.US,D,20200729,000000,90.3918,92.2658,88.7734,91.6598,2076162.3826591,0
+ETN.US,D,20200730,000000,90.1566,90.1566,88.3494,89.3608,1475922.4207953,0
+ETN.US,D,20200731,000000,89.0596,89.0873,86.7684,88.1025,1759150.10369,0
+ETN.US,D,20200803,000000,88.7557,90.3357,88.2264,89.7503,1351497.68823,0
+ETN.US,D,20200804,000000,89.106,89.6814,88.2264,89.5408,999586.75604252,0
+ETN.US,D,20200805,000000,90.2796,91.5752,90.1566,91.1394,1433067.8138663,0
+ETN.US,D,20200806,000000,90.9791,91.5418,90.3819,91.2988,1015497.6469879,0
+ETN.US,D,20200807,000000,91.4886,92.5669,90.7804,92.4842,1205004.2561621,0
+ETN.US,D,20200810,000000,92.6347,94.564,92.3141,94.3752,1664312.9398744,0
+ETN.US,D,20200811,000000,94.871,98.1332,94.871,96.6644,2582169.9836275,0
+ETN.US,D,20200812,000000,97.8351,97.8548,96.5975,97.0097,2823633.7378011,0
+ETN.US,D,20200813,000000,96.3378,97.1071,95.8558,96.6447,1892549.2984131,0
+ETN.US,D,20200814,000000,95.7396,97.0293,95.6157,96.1253,1251297.5996954,0
+ETN.US,D,20200817,000000,96.4903,97.3846,95.5763,96.1351,1588098.6236286,0
+ETN.US,D,20200818,000000,95.9413,96.5877,95.3225,95.96,1264997.6564361,0
+ETN.US,D,20200819,000000,95.6058,96.7234,94.8326,95.7396,1433398.1684028,0
+ETN.US,D,20200820,000000,94.6516,95.4622,94.38,94.7755,1269663.2789646,0
+ETN.US,D,20200821,000000,94.8808,96.4136,94.6358,95.8459,1740283.302001,0
+ETN.US,D,20200824,000000,96.6064,98.0348,96.0092,98.025,1674804.9999484,0
+ETN.US,D,20200825,000000,98.7136,98.9203,97.0097,97.966,1311988.3021598,0
+ETN.US,D,20200826,000000,97.5902,97.966,96.5394,97.5606,1183194.7579109,0
+ETN.US,D,20200827,000000,98.025,98.389,96.6841,97.2734,994917.06761197,0
+ETN.US,D,20200828,000000,97.6394,98.6842,96.7234,98.6251,1101711.0326919,0
+ETN.US,D,20200831,000000,98.2021,98.6251,96.9517,97.2822,1773847.3228927,0
+ETN.US,D,20200901,000000,96.9419,98.6349,96.5394,98.5563,1319210.3605619,0
+ETN.US,D,20200902,000000,98.6251,101.075,98.2119,100.583,1462800.738612,0
+ETN.US,D,20200903,000000,100.514,100.848,96.7136,97.3315,3151558.8976997,0
+ETN.US,D,20200904,000000,98.9691,99.6193,97.0009,97.7269,1622080.4159493,0
+ETN.US,D,20200908,000000,96.8012,97.3649,95.1572,95.7396,1522769.7434741,0
+ETN.US,D,20200909,000000,96.9517,98.812,96.4234,97.7082,1413007.6699446,0
+ETN.US,D,20200910,000000,98.143,99.0681,95.8942,96.2305,1363644.5704122,0
+ETN.US,D,20200911,000000,96.8583,98.5366,96.3083,97.6688,1101891.9653303,0
+ETN.US,D,20200914,000000,98.4382,99.0186,97.7761,98.3103,1769756.0090195,0
+ETN.US,D,20200915,000000,98.9889,99.6282,97.9364,98.025,1563828.2382007,0
+ETN.US,D,20200916,000000,98.7923,100.406,98.143,99.4609,1991502.1715136,0
+ETN.US,D,20200917,000000,98.4382,100.484,97.2734,100.052,1453360.7306768,0
+ETN.US,D,20200918,000000,99.8252,100.898,98.2119,98.5267,2742580.9981924,0
+ETN.US,D,20200921,000000,96.2984,96.7333,91.6973,92.7844,2470157.4333491,0
+ETN.US,D,20200922,000000,92.9643,94.8591,92.441,94.623,1816194.7085487,0
+ETN.US,D,20200923,000000,94.508,96.2797,94.0229,94.1184,2079139.6393881,0
+ETN.US,D,20200924,000000,93.8321,96.0191,93.4218,94.9466,1951592.2940978,0
+ETN.US,D,20200925,000000,93.8606,95.9895,93.7564,95.2428,1684976.870241,0
+ETN.US,D,20200928,000000,96.7431,98.6251,96.4234,97.5026,1678900.3797234,0
+ETN.US,D,20200929,000000,97.6394,97.6394,96.1057,96.4037,1130980.4446112,0
+ETN.US,D,20200930,000000,96.9074,98.7628,96.1824,97.2144,1747269.5380878,0
+ETN.US,D,20201001,000000,97.8548,98.3299,94.9566,95.8459,1423025.0359617,0
+ETN.US,D,20201002,000000,94.4519,99.2937,94.3131,97.7958,2019251.9525657,0
+ETN.US,D,20201005,000000,98.979,100.484,98.7136,100.131,1540059.9916681,0
+ETN.US,D,20201006,000000,100.337,101.753,99.4025,99.5108,1396506.2067359,0
+ETN.US,D,20201007,000000,100.799,102.069,100.475,101.891,1554998.1155634,0
+ETN.US,D,20201008,000000,102.216,102.836,101.222,102.403,1059235.5711232,0
+ETN.US,D,20201009,000000,103.338,104.046,102.226,102.452,1587334.2340554,0
+ETN.US,D,20201012,000000,103.485,104.448,102.914,103.101,1255555.6155498,0
+ETN.US,D,20201013,000000,102.61,103.406,101.823,102.521,1624571.797391,0
+ETN.US,D,20201014,000000,102.806,104.291,102.57,103.081,867453.07331247,0
+ETN.US,D,20201015,000000,101.91,103.573,101.606,103.505,1003005.163137,0
+ETN.US,D,20201016,000000,104.194,105.935,103.672,104.104,1595485.3510611,0
+ETN.US,D,20201019,000000,104.291,104.675,102.255,102.806,1267525.6309956,0
+ETN.US,D,20201020,000000,103.475,105.423,103.023,103.603,1122793.750963,0
+ETN.US,D,20201021,000000,103.2,104.872,103.131,103.17,1034473.211555,0
+ETN.US,D,20201022,000000,103.603,105.246,103.603,104.695,1259170.2024151,0
+ETN.US,D,20201023,000000,105.571,106.377,104.518,104.626,1142572.3311723,0
+ETN.US,D,20201026,000000,103.141,103.573,100.78,102.344,1395969.5076737,0
+ETN.US,D,20201027,000000,102.354,102.629,100.209,100.435,989995.29325834,0
+ETN.US,D,20201028,000000,98.2709,99.9625,97.0293,97.4731,1518253.5428434,0
+ETN.US,D,20201029,000000,96.9812,100.179,96.7333,99.3036,1205334.6106985,0
+ETN.US,D,20201030,000000,98.9593,99.7367,97.4436,98.8907,1568518.2561413,0
+ETN.US,D,20201102,000000,100.77,102.629,100.278,102.265,2337218.7020259,0
+ETN.US,D,20201103,000000,104.104,106.702,101.862,105.993,2461190.0865198,0
+ETN.US,D,20201104,000000,105,105,99.4124,100.908,3017317.0447901,0
+ETN.US,D,20201105,000000,103.406,106.003,103.023,105.364,2059375.2898357,0
+ETN.US,D,20201106,000000,105.384,106.662,104.823,105.492,1263744.3421489,0
+ETN.US,D,20201109,000000,111.405,114.622,108.818,108.896,3085027.5270327,0
+ETN.US,D,20201110,000000,109.043,111.109,108.631,110.205,2076849.5200946,0
+ETN.US,D,20201111,000000,112.241,112.251,108.601,109.437,2210414.4003236,0
+ETN.US,D,20201112,000000,108.995,109.526,107.804,108.718,1208198.0221718,0
+ETN.US,D,20201113,000000,109.368,110.568,108.886,109.801,1750640.170834,0
+ETN.US,D,20201116,000000,112.064,113.117,110.018,112.733,1994541.4332478,0
+ETN.US,D,20201117,000000,111.473,112.162,109.801,111.356,1362928.9716627,0
+ETN.US,D,20201118,000000,111.424,113.254,110.962,112.014,1336344.0715295,0
+ETN.US,D,20201119,000000,112.811,114.101,110.254,113.323,2339481.3764809,0
+ETN.US,D,20201120,000000,113.431,113.914,112.261,112.634,2274632.2727606,0
+ETN.US,D,20201123,000000,113.5,115.458,113.264,115.379,2428751.3040026,0
+ETN.US,D,20201124,000000,116.639,118.645,115.792,118.232,2823705.9075613,0
+ETN.US,D,20201125,000000,117.661,117.661,115.812,117.238,1849273.8706287,0
+ETN.US,D,20201127,000000,117.721,117.868,116.323,116.953,1083838.3440384,0
+ETN.US,D,20201130,000000,116.855,117.2,115.143,116.186,3717990.8845527,0
+ETN.US,D,20201201,000000,117.612,118.41,115.723,115.812,2588264.7707042,0
+ETN.US,D,20201202,000000,114.749,116.078,113.195,114.091,2190077.7750668,0
+ETN.US,D,20201203,000000,113.972,114.582,111.68,111.995,3395009.8614686,0
+ETN.US,D,20201204,000000,112.192,114.799,112.192,113.991,1553825.1028406,0
+ETN.US,D,20201207,000000,113.647,113.785,112.221,112.634,1365739.5264103,0
+ETN.US,D,20201208,000000,112.094,113.737,111.553,113.067,1686400.9524115,0
+ETN.US,D,20201209,000000,113.618,114.158,112.064,113.097,1574654.718713,0
+ETN.US,D,20201210,000000,112.379,112.379,110.115,110.479,1460760.6722907,0
+ETN.US,D,20201211,000000,109.674,111.256,109.467,110.903,1333533.5167818,0
+ETN.US,D,20201214,000000,111.256,111.749,109.21,109.22,1846590.375318,0
+ETN.US,D,20201215,000000,110.392,112.379,109.172,111.808,2067504.0443805,0
+ETN.US,D,20201216,000000,111.867,111.955,110.401,110.696,1678698.1010997,0
+ETN.US,D,20201217,000000,111.099,111.424,109.496,110.618,1870647.3008918,0
+ETN.US,D,20201218,000000,110.362,111.759,109.664,111.366,4689536.1310756,0
+ETN.US,D,20201221,000000,110.509,112.773,109.319,112.231,2656316.7887136,0
+ETN.US,D,20201222,000000,112.428,112.85,111.021,111.877,1618458.7137555,0
+ETN.US,D,20201223,000000,112.743,113.854,112.231,112.271,1156283.5691435,0
+ETN.US,D,20201224,000000,112.447,113.284,111.296,113.274,377533.23002565,0
+ETN.US,D,20201228,000000,114.238,115.094,112.88,112.94,1120973.243349,0
+ETN.US,D,20201229,000000,113.441,113.727,111.326,112.408,911291.62852188,0
+ETN.US,D,20201230,000000,113.077,114.739,112.783,114.455,1342909.4867608,0
+ETN.US,D,20201231,000000,114.425,115.517,113.924,115.271,1101577.8744018,0
+ETN.US,D,20210104,000000,115.418,116.639,113.077,113.943,2030180.0806276,0
+ETN.US,D,20210105,000000,113.52,115.655,113.381,115.143,1268916.1694748,0
+ETN.US,D,20210106,000000,117.357,123.151,117.21,121.322,3213412.4481321,0
+ETN.US,D,20210107,000000,122.6,124.725,121.302,123.85,2694705.0023112,0
+ETN.US,D,20210108,000000,124.037,124.627,120.052,121.725,2809650.084397,0
+ETN.US,D,20210111,000000,120.112,122.58,120.052,121.803,1553274.1731215,0
+ETN.US,D,20210112,000000,121.833,123.388,121.045,123.131,1542569.6696687,0
+ETN.US,D,20210113,000000,122.717,123.131,120.209,120.317,2443289.9530279,0
+ETN.US,D,20210114,000000,121.115,121.469,119.157,119.571,4218945.5858287,0
+ETN.US,D,20210115,000000,117.898,118.38,116.088,118.173,2700095.3718687,0
+ETN.US,D,20210119,000000,119.461,121.803,118.98,120.396,2235213.3530096,0
+ETN.US,D,20210120,000000,120.446,121.36,119.324,120.868,1770488.8878524,0
+ETN.US,D,20210121,000000,120.82,121.725,119.825,120.042,1405581.2999678,0
+ETN.US,D,20210122,000000,119.394,120.131,117.946,119.394,1465162.0111902,0
+ETN.US,D,20210125,000000,118.931,119.197,116.363,116.874,1666594.9273638,0
+ETN.US,D,20210126,000000,117.564,117.632,115.615,115.842,1189016.113079,0
+ETN.US,D,20210127,000000,113.874,114.081,109.377,110.205,2149424.8540632,0
+ETN.US,D,20210128,000000,111.208,114.847,110.825,113.49,1602386.2032063,0
+ETN.US,D,20210129,000000,113.047,116.806,112.005,112.92,2548202.4219639,0
+ETN.US,D,20210201,000000,114.168,117.219,113.53,116.599,3183948.889393,0
+ETN.US,D,20210202,000000,116.806,118.41,113.844,115.556,5089534.4860475,0
+ETN.US,D,20210203,000000,115.989,116.609,114.168,114.68,2223465.9456976,0
+ETN.US,D,20210204,000000,114.877,115.989,114.178,115.655,2276571.7080078,0
+ETN.US,D,20210205,000000,117.09,117.711,115.192,116.993,2066904.3238377,0
+ETN.US,D,20210208,000000,117.721,118.035,114.572,115.34,2655977.2858979,0
+ETN.US,D,20210209,000000,115.566,115.723,113.795,114.966,1936236.3987734,0
+ETN.US,D,20210210,000000,116.649,117.809,115.969,116.816,3114863.1158036,0
+ETN.US,D,20210211,000000,117.387,118.95,116.52,118.507,2382539.2785091,0
+ETN.US,D,20210212,000000,117.622,119.167,117.367,118.95,1653894.0660361,0
+ETN.US,D,20210216,000000,120.888,121.252,119.875,119.925,2259613.847301,0
+ETN.US,D,20210217,000000,118.281,120.249,118.281,119.945,1358025.493868,0
+ETN.US,D,20210218,000000,119.206,120.623,119.068,120.102,1577407.3343574,0
+ETN.US,D,20210219,000000,121.252,123.436,120.918,122.61,2774832.7492183,0
+ETN.US,D,20210222,000000,122.049,126.388,121.567,125.532,2640313.398498,0
+ETN.US,D,20210223,000000,125.452,126.171,122.226,125.542,3089145.2692688,0
+ETN.US,D,20210224,000000,125.984,128.504,125.709,127.283,3163774.9002156,0
+ETN.US,D,20210225,000000,127.401,128.158,124.43,124.882,2747235.4394905,0
+ETN.US,D,20210226,000000,125.188,126.693,123.368,124.912,2646524.0637812,0
+ETN.US,D,20210301,000000,126.663,130.343,125.974,128.798,2978954.2430799,0
+ETN.US,D,20210302,000000,128.808,129.437,127.933,128.551,2018397.0966733,0
+ETN.US,D,20210303,000000,131.473,132.566,129.536,130.038,3456416.1626826,0
+ETN.US,D,20210304,000000,128.985,130.992,126.132,128.975,2492048.2496399,0
+ETN.US,D,20210305,000000,130.805,132.33,126.84,131.818,2482746.4823722,0
+ETN.US,D,20210308,000000,133.068,135.33,132.024,133.786,2266617.3634715,0
+ETN.US,D,20210309,000000,134.208,134.208,130.667,130.716,2923660.0090259,0
+ETN.US,D,20210310,000000,131.219,134.652,130.687,133.599,2411521.0278629,0
+ETN.US,D,20210311,000000,133.924,135.636,133.313,133.56,1922981.5583001,0
+ETN.US,D,20210312,000000,134.622,135.281,133.806,135.065,1833930.1730103,0
+ETN.US,D,20210315,000000,133.018,134.652,131.73,134.612,3309212.2142427,0
+ETN.US,D,20210316,000000,134.612,134.612,131.002,131.995,2516118.389395,0
+ETN.US,D,20210317,000000,132.438,133.629,131.239,133.117,2689158.0955273,0
+ETN.US,D,20210318,000000,133.304,134.819,131.847,132.123,2806862.9085858,0
+ETN.US,D,20210319,000000,131.808,131.847,128.484,128.561,13005723.675072,0
+ETN.US,D,20210322,000000,128.748,130.559,127.558,130.096,2907961.5614592,0
+ETN.US,D,20210323,000000,129.172,131.061,127.647,128.237,1919197.2200271,0
+ETN.US,D,20210324,000000,129.26,131.366,129.103,129.693,2276124.4587894,0
+ETN.US,D,20210325,000000,128.985,131.622,127.184,131.002,1567143.98127,0
+ETN.US,D,20210326,000000,132.133,133.954,131.483,133.786,2061255.7695041,0
+ETN.US,D,20210329,000000,133.117,134.662,132.891,133.648,2487456.8298226,0
+ETN.US,D,20210330,000000,133.677,135.232,133.56,134.721,2134091.3211997,0
+ETN.US,D,20210331,000000,135.114,136.285,133.353,133.383,2423965.7373655,0
+ETN.US,D,20210401,000000,134.111,134.839,133.087,134.552,2466652.6258375,0
+ETN.US,D,20210405,000000,136.383,138.164,135.458,137.337,2113856.3434926,0
+ETN.US,D,20210406,000000,137.15,138.213,135.881,136.117,1444400.4991758,0
+ETN.US,D,20210407,000000,135.733,136.482,134.73,135.419,1951589.2446713,0
+ETN.US,D,20210408,000000,135.035,135.586,133.874,134.956,1807242.6088519,0
+ETN.US,D,20210409,000000,135.723,136.048,134.121,135.478,2519931.188982,0
+ETN.US,D,20210412,000000,135.242,136.589,135.242,136.285,1490776.1772244,0
+ETN.US,D,20210413,000000,135.527,135.793,133.451,134.858,1592371.8866156,0
+ETN.US,D,20210414,000000,134.908,136.235,134.769,135.281,1609130.518125,0
+ETN.US,D,20210415,000000,135.881,136.216,134.966,135.822,1679298.838118,0
+ETN.US,D,20210416,000000,137.426,138.016,135.449,136.147,1420240.9095771,0
+ETN.US,D,20210419,000000,136.392,136.392,135.065,135.803,1305431.0187324,0
+ETN.US,D,20210420,000000,135.075,135.321,132.694,133.56,1558889.1837637,0
+ETN.US,D,20210421,000000,133.629,136.579,133.304,136.501,1485293.3083967,0
+ETN.US,D,20210422,000000,137.12,137.534,135.91,136.392,2379166.612812,0
+ETN.US,D,20210423,000000,136.876,138.597,136.324,137.898,1713020.4127116,0
+ETN.US,D,20210426,000000,138.252,139.453,137.997,138.291,1335616.2750739,0
+ETN.US,D,20210427,000000,138.291,139.875,137.484,139.491,1943684.1147357,0
+ETN.US,D,20210428,000000,139.039,140.732,138.715,139.433,1627688.3112631,0
+ETN.US,D,20210429,000000,140.751,140.79,138.518,139.885,1661448.5119255,0
+ETN.US,D,20210430,000000,138.823,139.324,137.623,137.858,1544388.1443318,0
+ETN.US,D,20210503,000000,139.797,140.219,138.007,139.266,1605456.975681,0
+ETN.US,D,20210504,000000,138.114,139.945,136.235,139.551,3864353.1912816,0
+ETN.US,D,20210505,000000,140.161,141.332,139.541,140.328,1927587.2087745,0
+ETN.US,D,20210506,000000,140.593,141.332,139.491,141.273,1970765.0549113,0
+ETN.US,D,20210507,000000,140.495,143.102,139.364,142.296,1651723.8908513,0
+ETN.US,D,20210510,000000,142.807,144.085,142.168,142.198,1505940.9751554,0
+ETN.US,D,20210511,000000,141.351,141.715,139.286,140.603,1696259.7482512,0
+ETN.US,D,20210512,000000,139.885,140.929,138.223,138.607,3237877.9968553,0
+ETN.US,D,20210513,000000,138.291,142.345,138.291,141.4,2103699.7203324,0
+ETN.US,D,20210514,000000,142.266,144.135,141.882,143.682,1559956.4830348,0
+ETN.US,D,20210517,000000,143.201,144.155,142.355,142.974,1512546.0329311,0
+ETN.US,D,20210518,000000,142.847,142.964,139.905,139.955,1306949.6331241,0
+ETN.US,D,20210519,000000,137.868,138.832,136.265,138.439,2011390.5310765,0
+ETN.US,D,20210520,000000,139.059,139.471,137.593,139.295,2350244.8355125,0
+ETN.US,D,20210521,000000,140.249,141.164,138.448,139.099,1846718.4512306,0
+ETN.US,D,20210524,000000,140.239,140.239,138.321,139.304,1382900.6822162,0
+ETN.US,D,20210525,000000,139.304,140.289,137.977,138.488,1737898.6504864,0
+ETN.US,D,20210526,000000,138.872,139.354,137.81,138.655,1206905.0653404,0
+ETN.US,D,20210527,000000,140.062,141.016,139.708,140.209,3178594.0964779,0
+ETN.US,D,20210528,000000,140.879,141.135,139.915,140.859,1587520.2490713,0
+ETN.US,D,20210601,000000,142.532,142.797,141.193,141.862,1362258.097835,0
+ETN.US,D,20210602,000000,141.774,142.443,141.007,141.557,1594090.74668,0
+ETN.US,D,20210603,000000,141.342,142.61,140.181,141.991,1317185.5413731,0
+ETN.US,D,20210604,000000,142.463,144.352,142.463,144.018,1667404.041859,0
+ETN.US,D,20210607,000000,144.352,144.539,141.45,142.403,1877250.3257165,0
+ETN.US,D,20210608,000000,142.365,143.486,140.938,142.67,1368893.6498757,0
+ETN.US,D,20210609,000000,142.433,142.857,141.42,141.981,1008837.6995354,0
+ETN.US,D,20210610,000000,142.68,143.25,141.547,142.375,1699461.6460649,0
+ETN.US,D,20210611,000000,142.561,143.644,141.223,142.188,1029055.3971591,0
+ETN.US,D,20210614,000000,142.021,142.246,140.495,141.587,1359467.8725974,0
+ETN.US,D,20210615,000000,141.862,143.398,140.977,143.378,1521973.8431604,0
+ETN.US,D,20210616,000000,143.27,144.175,141.302,141.941,1640054.7521524,0
+ETN.US,D,20210617,000000,141.794,141.991,136.649,138.301,2596322.3719642,0
+ETN.US,D,20210618,000000,136.314,137.16,134.917,135.055,3162557.1625709,0
+ETN.US,D,20210621,000000,136.216,139.266,136.157,138.715,1535373.0231541,0
+ETN.US,D,20210622,000000,138.616,139.571,137.494,138.508,1534162.4008379,0
+ETN.US,D,20210623,000000,138.862,141.193,138.645,140.032,2023625.8466267,0
+ETN.US,D,20210624,000000,140.889,141.657,139.925,141.253,1331837.0191784,0
+ETN.US,D,20210625,000000,141.735,143.044,141.657,142.246,1515483.6471157,0
+ETN.US,D,20210628,000000,142.503,142.503,140.396,142.069,1207152.0688861,0
+ETN.US,D,20210629,000000,142.896,143.505,142.001,142.059,1478191.1941032,0
+ETN.US,D,20210630,000000,141.676,143.998,141.39,143.702,1647253.431618,0
+ETN.US,D,20210701,000000,145.345,146.152,144.834,145.63,2316351.47656,0
+ETN.US,D,20210702,000000,145.473,146.86,144.873,146.811,1224306.1093636,0
+ETN.US,D,20210706,000000,146.673,146.673,142.915,145.168,1683999.0208135,0
+ETN.US,D,20210707,000000,144.971,147.668,144.951,147.578,1453319.0551814,0
+ETN.US,D,20210708,000000,145.463,147.204,145.001,146.014,1913990.8325344,0
+ETN.US,D,20210709,000000,147.726,149.635,147.638,148.907,1525608.7595356,0
+ETN.US,D,20210712,000000,148.337,150.55,147.726,150.383,1819668.0053201,0
+ETN.US,D,20210713,000000,149.929,150.608,149.114,149.379,1695537.0341733,0
+ETN.US,D,20210714,000000,150.058,150.962,143.821,148.759,4024266.1328532,0
+ETN.US,D,20210715,000000,147.618,149.871,147.578,149.212,1318104.4352218,0
+ETN.US,D,20210716,000000,150.136,150.55,148.002,148.12,1687294.4343728,0
+ETN.US,D,20210719,000000,145.975,145.975,142.542,144.676,1931245.5040861,0
+ETN.US,D,20210720,000000,145.789,149.752,144.598,149.428,1799359.8413771,0
+ETN.US,D,20210721,000000,150.274,151.907,150.068,150.924,1604173.167129,0
+ETN.US,D,20210722,000000,151.346,151.504,150.216,151.327,1354110.0302558,0
+ETN.US,D,20210723,000000,152.124,152.577,151.13,151.996,1140281.1954033,0
+ETN.US,D,20210726,000000,151.75,152.871,150.638,151.307,1761645.5510337,0
+ETN.US,D,20210727,000000,150.421,152.467,149.635,151.416,1368003.2173409,0
+ETN.US,D,20210728,000000,151.632,152.193,150.087,150.756,1949638.6281936,0
+ETN.US,D,20210729,000000,151.907,153.334,151.209,152.941,1262995.1997081,0
+ETN.US,D,20210730,000000,152.664,153.894,152.281,153.275,1548799.6479863,0
+ETN.US,D,20210802,000000,153.796,155.125,151.76,151.76,1415192.0757864,0
+ETN.US,D,20210803,000000,154.77,158.351,154.081,157.879,2496379.4517301,0
+ETN.US,D,20210804,000000,158.134,159.306,156.797,156.934,1620959.2434768,0
+ETN.US,D,20210805,000000,158.076,158.705,156.217,157.023,1320685.2665072,0
+ETN.US,D,20210806,000000,158.066,158.775,157.141,157.957,1093026.2660504,0
+ETN.US,D,20210809,000000,157.308,158.833,156.738,158.351,1218058.8509626,0
+ETN.US,D,20210810,000000,159.089,162.463,158.942,162.296,2122705.7791644,0
+ETN.US,D,20210811,000000,162.955,163.771,161.353,161.864,1522209.6654755,0
+ETN.US,D,20210812,000000,161.557,163.024,160.781,162.857,1757257.4263156,0
+ETN.US,D,20210813,000000,162.542,163.594,161.932,163.29,1762773.8388347,0
+ETN.US,D,20210816,000000,162.995,164.549,162.05,164.165,1213007.9842209,0
+ETN.US,D,20210817,000000,163.29,163.565,160.702,162.591,1212496.6970462,0
+ETN.US,D,20210818,000000,162.198,163.958,162.041,162.148,1358450.3806255,0
+ETN.US,D,20210819,000000,160.781,163.841,159.364,162.631,1421220.7919556,0
+ETN.US,D,20210820,000000,163.584,163.584,161.942,163.132,1052423.1523462,0
+ETN.US,D,20210823,000000,163.948,165.257,163.398,164.489,1435318.2906155,0
+ETN.US,D,20210824,000000,164.058,165.867,163.339,165.011,1564873.1750111,0
+ETN.US,D,20210825,000000,165.385,166.89,165.041,165.818,1021028.2901638,0
+ETN.US,D,20210826,000000,165.877,166.172,164.825,164.982,1232863.8165679,0
+ETN.US,D,20210827,000000,165.739,166.271,164.292,165.64,1168136.6899072,0
+ETN.US,D,20210830,000000,166.281,166.803,165.326,165.818,995079.70369141,0
+ETN.US,D,20210831,000000,165.543,165.808,163.684,164.018,1913111.58123,0
+ETN.US,D,20210901,000000,163.881,164.068,161.48,162.444,1589817.4836931,0
+ETN.US,D,20210902,000000,163.014,163.831,162.375,163.791,1570002.3103659,0
+ETN.US,D,20210903,000000,163.851,163.851,162.041,162.09,1288667.3048456,0
+ETN.US,D,20210907,000000,161.47,161.52,159.345,159.473,1795234.9838127,0
+ETN.US,D,20210908,000000,158.421,160.063,157.23,159.148,1644333.0975168,0
+ETN.US,D,20210909,000000,159.129,160.083,157.053,157.367,1248027.5980234,0
+ETN.US,D,20210910,000000,158.932,159.069,156.167,156.246,1698855.8266691,0
+ETN.US,D,20210913,000000,156.924,157.82,152.163,154.179,2756321.7139529,0
+ETN.US,D,20210914,000000,151.504,154.376,151.504,152.261,2858682.829393,0
+ETN.US,D,20210915,000000,151.986,156.983,151.74,156.403,3043743.3747459,0
+ETN.US,D,20210916,000000,156.561,156.561,154.141,155.183,1518289.1194858,0
+ETN.US,D,20210917,000000,153.904,154.071,152.143,153.462,3197671.3085946,0
+ETN.US,D,20210920,000000,150.461,152.606,149.919,152.458,1745900.3455941,0
+ETN.US,D,20210921,000000,153.038,153.452,149.919,150.598,1264506.6987713,0
+ETN.US,D,20210922,000000,151.612,153.52,151.612,152.39,1379551.3954556,0
+ETN.US,D,20210923,000000,153.511,154.367,153.305,153.924,2296885.9708036,0
+ETN.US,D,20210924,000000,153.442,154.111,151.858,151.986,1073487.5740585,0
+ETN.US,D,20210927,000000,151.947,153.255,151.081,151.14,1686020.7905758,0
+ETN.US,D,20210928,000000,151.002,151.376,148.591,150.019,1854351.1657332,0
+ETN.US,D,20210929,000000,150.353,150.638,149.212,149.507,1632393.576336,0
+ETN.US,D,20210930,000000,149.871,150.216,145.395,145.454,2178356.7961176,0
+ETN.US,D,20211001,000000,145.856,147.716,144.362,146.763,1648457.9550813,0
+ETN.US,D,20211004,000000,146.083,147.481,143.545,144.529,1794964.6013307,0
+ETN.US,D,20211005,000000,145.168,148.189,144.382,147.352,1808977.7325243,0
+ETN.US,D,20211006,000000,145.876,147.903,144.292,147.785,1096011.6545834,0
+ETN.US,D,20211007,000000,149.428,150.658,149.251,149.949,1830692.6985541,0
+ETN.US,D,20211008,000000,149.379,150.244,148.828,149.595,1184861.7777251,0
+ETN.US,D,20211011,000000,149.468,150.766,148.504,148.621,1211138.685783,0
+ETN.US,D,20211012,000000,149.349,150.303,147.451,147.706,1304493.8283247,0
+ETN.US,D,20211013,000000,148.434,150.461,147.628,149.428,1441405.9623634,0
+ETN.US,D,20211014,000000,150.648,155.813,149.782,155.459,2130409.6469518,0
+ETN.US,D,20211015,000000,156.708,158.254,155.419,157.288,1723275.6339949,0
+ETN.US,D,20211018,000000,156.227,157.702,155.686,157.111,907641.46501426,0
+ETN.US,D,20211019,000000,157.889,158.371,156.728,157.318,906711.38993503,0
+ETN.US,D,20211020,000000,157.574,159.119,156.58,158.99,1176387.4215116,0
+ETN.US,D,20211021,000000,157.869,158.371,156.521,157.928,1404458.0945443,0
+ETN.US,D,20211022,000000,158.538,159.808,158.085,158.184,792267.43026911,0
+ETN.US,D,20211025,000000,158.007,159.709,157.17,158.311,1049992.7594342,0
+ETN.US,D,20211026,000000,158.971,158.971,157.111,157.18,1009624.4515696,0
+ETN.US,D,20211027,000000,157.564,159.236,155.921,155.98,1056968.8307662,0
+ETN.US,D,20211028,000000,155.98,160.811,155.98,160.702,1676178.258344,0
+ETN.US,D,20211029,000000,160.092,161.677,159.591,160.505,1722527.5080296,0
+ETN.US,D,20211101,000000,160.939,161.657,159.049,160.092,1680668.0306117,0
+ETN.US,D,20211102,000000,161.854,167.795,160.742,167.195,2461654.6158216,0
+ETN.US,D,20211103,000000,165.257,167.569,163.014,165.11,2005696.2353456,0
+ETN.US,D,20211104,000000,166.516,168.592,166.192,167.54,1178028.0129628,0
+ETN.US,D,20211105,000000,168.465,168.976,165.887,166.87,1249824.7267011,0
+ETN.US,D,20211108,000000,169.832,170.295,167.855,169.231,1740209.0992897,0
+ETN.US,D,20211109,000000,169.398,170.717,168.956,170.156,1064365.7229536,0
+ETN.US,D,20211110,000000,170.206,170.206,167.628,168.169,1343395.3620481,0
+ETN.US,D,20211111,000000,168.327,168.425,165.857,166.261,1181424.0575962,0
+ETN.US,D,20211112,000000,166.783,168.602,165.179,168.101,1214565.2246814,0
+ETN.US,D,20211115,000000,168.288,169.478,167.864,169.016,1042045.9540032,0
+ETN.US,D,20211116,000000,169.016,171.938,168.701,170.059,1466399.0618693,0
+ETN.US,D,20211117,000000,170.059,170.54,167.815,169.37,1464857.0685413,0
+ETN.US,D,20211118,000000,169.428,169.842,167.963,169.585,920673.6973538,0
+ETN.US,D,20211119,000000,169.645,170.069,168.218,168.582,1363555.1205685,0
+ETN.US,D,20211122,000000,169.645,171.13,168.484,168.602,1282424.1123465,0
+ETN.US,D,20211123,000000,168.317,169.212,167.588,168.848,1077521.9653037,0
+ETN.US,D,20211124,000000,167.766,168.514,166.506,167.264,1263164.951116,0
+ETN.US,D,20211126,000000,163.044,164.559,160.869,163.9,1145721.3722602,0
+ETN.US,D,20211129,000000,165.73,165.995,161.883,163.771,2114372.7130448,0
+ETN.US,D,20211130,000000,162.493,163.309,157.898,158.568,4340761.0257945,0
+ETN.US,D,20211201,000000,161.912,163.654,157.889,157.987,1990088.2540981,0
+ETN.US,D,20211202,000000,158.608,163.919,158.608,163.034,1444295.8021998,0
+ETN.US,D,20211203,000000,163.723,164.479,160.939,162.857,1390758.0378036,0
+ETN.US,D,20211206,000000,164.175,166.98,162.945,166.172,1771680.1971343,0
+ETN.US,D,20211207,000000,168.455,170.707,166.586,166.91,1926117.3852066,0
+ETN.US,D,20211208,000000,167.204,167.756,164.412,166.261,2030672.0547679,0
+ETN.US,D,20211209,000000,166.123,166.339,163.851,164.952,1885464.464203,0
+ETN.US,D,20211210,000000,165.917,167.204,165.493,166.783,1464344.7648911,0
+ETN.US,D,20211213,000000,166.96,167.658,165.159,166.044,1634047.3819686,0
+ETN.US,D,20211214,000000,164.785,165.7,159.049,161.283,2900492.4995116,0
+ETN.US,D,20211215,000000,162.571,165.847,161.834,165.612,2313634.4375581,0
+ETN.US,D,20211216,000000,166.99,167.56,164.322,165.159,1434465.467674,0
+ETN.US,D,20211217,000000,164.893,165.837,161.175,161.51,2725438.1389454,0
+ETN.US,D,20211220,000000,159.798,161.007,157.682,160.525,2193984.0903995,0
+ETN.US,D,20211221,000000,161.854,163.761,160.859,163.634,2058450.2971339,0
+ETN.US,D,20211222,000000,163.152,164.068,162.738,163.142,1287503.4404022,0
+ETN.US,D,20211223,000000,163.664,165.533,163.546,164.422,880871.56634065,0
+ETN.US,D,20211227,000000,165.296,167.057,164.115,166.99,746819.79434888,0
+ETN.US,D,20211228,000000,166.94,168.061,166.635,167.511,687198.42410663,0
+ETN.US,D,20211229,000000,167.953,168.415,166.803,168.012,1500092.175149,0
+ETN.US,D,20211230,000000,168.375,168.799,167.52,167.727,903892.70338347,0
+ETN.US,D,20211231,000000,167.284,169.939,167.284,169.094,857060.62783712,0
+ETN.US,D,20220103,000000,169.655,169.655,164.302,165.021,1335956.7943653,0
+ETN.US,D,20220104,000000,165.976,168.562,165.198,167.766,2110900.432749,0
+ETN.US,D,20220105,000000,168.189,169.183,165.189,165.366,1756492.0202668,0
+ETN.US,D,20220106,000000,165.257,167.057,164.776,165.759,1465379.5369465,0
+ETN.US,D,20220107,000000,165.847,167.195,164.195,164.235,2125649.492202,0
+ETN.US,D,20220110,000000,162.925,163.3,159.296,162.837,1938179.8999225,0
+ETN.US,D,20220111,000000,163.398,164.412,161.096,164.145,1099353.8260158,0
+ETN.US,D,20220112,000000,165.523,168.297,165.06,167.766,2027129.6376629,0
+ETN.US,D,20220113,000000,167.845,168.572,166.693,167.491,1365497.6052421,0
+ETN.US,D,20220114,000000,165.296,168.012,163.988,167.234,2886817.8546583,0
+ETN.US,D,20220118,000000,164.873,165.523,161.146,163.034,2153352.5153813,0
+ETN.US,D,20220119,000000,163.191,163.526,159.669,159.866,2420448.7321479,0
+ETN.US,D,20220120,000000,160.456,161.754,157.308,157.594,2113009.6194041,0
+ETN.US,D,20220121,000000,157.869,160.21,156.177,157.083,2291448.8433734,0
+ETN.US,D,20220124,000000,154.141,157.79,150.58,157.259,2671968.4784074,0
+ETN.US,D,20220125,000000,154.662,155.95,150.029,154.042,2541776.2638756,0
+ETN.US,D,20220126,000000,155.706,157.78,152.891,154.829,2068676.0406279,0
+ETN.US,D,20220127,000000,156.954,157.534,150.933,152.074,1716318.8756974,0
+ETN.US,D,20220128,000000,151.219,153.432,148.365,153.315,2391060.3925956,0
+ETN.US,D,20220131,000000,152.271,155.125,151.169,155.016,2240865.9732452,0
+ETN.US,D,20220201,000000,155.528,156.462,153.148,155.95,1606017.0536794,0
+ETN.US,D,20220202,000000,156.334,158.361,155.528,157.928,1600126.5781777,0
+ETN.US,D,20220203,000000,155.99,158.262,153.078,153.452,2547291.6599192,0
+ETN.US,D,20220204,000000,151.249,152.587,146.997,147.746,4185674.3098799,0
+ETN.US,D,20220207,000000,149.478,149.742,146.447,146.89,3593366.9227902,0
+ETN.US,D,20220208,000000,146.949,148.72,145.415,148.237,2643398.4016297,0
+ETN.US,D,20220209,000000,150.373,153.668,149.909,153.472,2871558.5245061,0
+ETN.US,D,20220210,000000,150.697,154.849,150.53,151.454,2504875.1539291,0
+ETN.US,D,20220211,000000,151.563,151.563,146.182,147.411,2151283.987746,0
+ETN.US,D,20220214,000000,147.726,149.704,146.073,148.887,2255027.5098612,0
+ETN.US,D,20220215,000000,151.042,152.764,150.53,152.183,2107053.0729951,0
+ETN.US,D,20220216,000000,151.523,154.091,151.445,153.649,2242362.2251759,0
+ETN.US,D,20220217,000000,152.42,152.744,148.759,149.114,1353960.6083578,0
+ETN.US,D,20220218,000000,149.054,150.865,148.434,150.058,3542940.5898885,0
+ETN.US,D,20220222,000000,149.989,151.032,147.461,148.494,1721113.5906141,0
+ETN.US,D,20220223,000000,149.142,149.595,145.709,146.093,1539213.2675795,0
+ETN.US,D,20220224,000000,142.718,147.539,141.155,147.067,2216570.1759299,0
+ETN.US,D,20220225,000000,147.057,150.914,146.86,150.795,2480839.574341,0
+ETN.US,D,20220228,000000,148.542,151.71,147.992,150.962,2508891.2486155,0
+ETN.US,D,20220301,000000,150.677,151.346,141.263,143.29,4895882.689799,0
+ETN.US,D,20220302,000000,144.529,149.585,144.185,148.887,1922085.0269124,0
+ETN.US,D,20220303,000000,149.782,152.831,149.782,151.632,2924427.4480257,0
+ETN.US,D,20220304,000000,148.71,150.146,144.627,146.556,2737913.3427129,0
+ETN.US,D,20220307,000000,146.566,146.566,141.882,142.65,2464726.4047718,0
+ETN.US,D,20220308,000000,143.761,148.307,142.433,143.054,2284497.1674533,0
+ETN.US,D,20220309,000000,147.007,148.237,145.769,145.906,1833757.3721759,0
+ETN.US,D,20220310,000000,142.738,146.645,142.738,145.798,1811658.1784083,0
+ETN.US,D,20220311,000000,146.94,147.893,144.362,144.539,1372267.3320483,0
+ETN.US,D,20220314,000000,145.502,148.375,144.774,146.053,1607640.3650472,0
+ETN.US,D,20220315,000000,147.746,148.297,145.67,147.835,1567117.5529072,0
+ETN.US,D,20220316,000000,149.516,151.947,147.608,150.855,1923602.6248285,0
+ETN.US,D,20220317,000000,149.468,152.203,148.562,152.183,1412839.9514877,0
+ETN.US,D,20220318,000000,152.744,153.437,149.054,153.058,2838232.3588807,0
+ETN.US,D,20220321,000000,153.55,153.816,150.825,152.094,1966185.8327998,0
+ETN.US,D,20220322,000000,153.245,153.482,151.7,152.734,1246963.3481787,0
+ETN.US,D,20220323,000000,151.553,152.428,149.871,149.959,1353807.1205579,0
+ETN.US,D,20220324,000000,150.914,151.159,149.891,150.717,1096053.3300788,0
+ETN.US,D,20220325,000000,151.277,152.286,150.363,151.681,1216176.3383432,0
+ETN.US,D,20220328,000000,150.776,151.71,149.675,151.71,1260248.6829169,0
+ETN.US,D,20220329,000000,153.924,155.449,152.754,154.976,1556065.4148346,0
+ETN.US,D,20220330,000000,153.796,154.769,152.261,152.941,1315407.7257298,0
+ETN.US,D,20220331,000000,152.547,153.826,149.133,149.301,2323905.9224493,0
+ETN.US,D,20220401,000000,150.962,150.962,147.959,149.349,2133443.8263085,0
+ETN.US,D,20220404,000000,148.474,148.596,145.916,148.474,1458734.8366263,0
+ETN.US,D,20220405,000000,148.287,148.828,143.545,144.234,2080469.1893373,0
+ETN.US,D,20220406,000000,142.021,142.925,140.525,142.513,2745947.5650365,0
+ETN.US,D,20220407,000000,141.332,144.263,140.573,143.505,1817516.1266941,0
+ETN.US,D,20220408,000000,143.26,144.923,142.119,142.827,1671451.6472857,0
+ETN.US,D,20220411,000000,142.316,143.909,139.728,139.965,1829810.3978233,0
+ETN.US,D,20220412,000000,140.573,142.62,137.751,138.538,1795278.6922591,0
+ETN.US,D,20220413,000000,138.301,140.391,138.301,139.471,1555855.0044068,0
+ETN.US,D,20220414,000000,138.725,140.396,137.15,137.643,1863224.996817,0
+ETN.US,D,20220418,000000,137.417,139.807,137.337,138.38,1586805.6667971,0
+ETN.US,D,20220419,000000,139.423,143.702,138.518,143.407,1856842.5471749,0
+ETN.US,D,20220420,000000,144.981,148.12,144.981,146.959,1864786.3031794,0
+ETN.US,D,20220421,000000,149.231,150.785,146.779,147.519,2331656.5481096,0
+ETN.US,D,20220422,000000,146.093,146.546,143.525,143.673,1682372.6600192,0
+ETN.US,D,20220425,000000,143.535,144.706,140.406,144.686,1936867.6300568,0
+ETN.US,D,20220426,000000,142.827,144.569,141.174,141.45,2351836.6361399,0
+ETN.US,D,20220427,000000,141.42,144.509,141.145,143.348,1962278.5009917,0
+ETN.US,D,20220428,000000,143.732,145.679,141.941,145.483,2514601.8079544,0
+ETN.US,D,20220429,000000,145.355,147.401,142.423,142.67,2508136.0073216,0
+ETN.US,D,20220502,000000,142.64,144.637,141.091,144.125,2777692.0947897,0
+ETN.US,D,20220503,000000,142.168,148.514,142.168,144.205,3054358.428355,0
+ETN.US,D,20220504,000000,144.421,148.267,141.647,147.5,2600280.5275472,0
+ETN.US,D,20220505,000000,146.309,148.434,144.716,145.975,3934757.3335897,0
+ETN.US,D,20220506,000000,145.395,146.053,142.109,144.903,2136385.5063951,0
+ETN.US,D,20220509,000000,142.984,146.89,142.7,145.562,3078814.8287987,0
+ETN.US,D,20220510,000000,146.595,147.481,138.252,138.695,3601466.1995456,0
+ETN.US,D,20220511,000000,138.842,141.961,137.947,138.528,1882870.4187362,0
+ETN.US,D,20220512,000000,138.004,141.031,137.232,140.259,2275920.759984,0
+ETN.US,D,20220513,000000,141.348,141.932,138.182,139.843,2842989.3465697,0
+ETN.US,D,20220516,000000,138.26,139.259,136.104,137.518,2578979.8865229,0
+ETN.US,D,20220517,000000,139.923,142.327,139.309,141.872,2009606.056808,0
+ETN.US,D,20220518,000000,139.606,140.299,134.531,135.085,1967207.1681632,0
+ETN.US,D,20220519,000000,133.58,136.558,130.983,134.649,3024151.5419263,0
+ETN.US,D,20220520,000000,135.431,135.985,130.77,132.729,4736475.2235002,0
+ETN.US,D,20220523,000000,134.193,135.431,131.76,135.322,2192672.2758628,0
+ETN.US,D,20220524,000000,131.582,133.204,129.064,132.422,2738612.6674205,0
+ETN.US,D,20220525,000000,132.106,133.857,130.117,132.67,1897417.2209781,0
+ETN.US,D,20220526,000000,134.313,135.777,132.274,134.847,1380953.8247509,0
+ETN.US,D,20220527,000000,136.153,138.409,135.648,138.35,1474496.5686328,0
+ETN.US,D,20220531,000000,136.895,138.557,135.371,137.142,2931282.8871138,0
+ETN.US,D,20220601,000000,138.468,138.775,135.015,136.272,1769368.5953955,0
+ETN.US,D,20220602,000000,138.043,139.438,136.004,139.339,1303626.6117801,0
+ETN.US,D,20220603,000000,138.172,139.477,137.884,138.874,1436439.3391213,0
+ETN.US,D,20220606,000000,140.793,141.199,139.646,139.873,1677038.6054616,0
+ETN.US,D,20220607,000000,139.121,143.96,138.196,143.88,2261235.3203039,0
+ETN.US,D,20220608,000000,142.882,144.752,141.902,142.96,2298139.4229366,0
+ETN.US,D,20220609,000000,141.862,143.682,140.932,141.001,1611791.4324395,0
+ETN.US,D,20220610,000000,138.32,139.161,135.391,135.589,1560323.1655213,0
+ETN.US,D,20220613,000000,133.353,133.353,130.612,131.452,1613713.6474468,0
+ETN.US,D,20220614,000000,131.452,133.056,127.839,129.147,1947835.445103,0
+ETN.US,D,20220615,000000,130.166,131.354,127.52,129.632,1676280.6342441,0
+ETN.US,D,20220616,000000,126.565,127.109,123.824,124.784,2027860.0249795,0
+ETN.US,D,20220617,000000,123.804,126.01,123.263,124.2,3159759.6671172,0
+ETN.US,D,20220621,000000,125.664,126.179,123.794,124.814,1601232.3880669,0
+ETN.US,D,20220622,000000,122.389,125.614,122.389,124.892,1942146.6184594,0
+ETN.US,D,20220623,000000,123.953,125.922,122.815,125.556,2044329.2235913,0
+ETN.US,D,20220624,000000,127.119,130.523,126.238,130.444,1995185.4017399,0
+ETN.US,D,20220627,000000,131.374,132.091,129.774,130.859,1613954.1769798,0
+ETN.US,D,20220628,000000,131.442,132.522,127.891,127.96,1935225.8359304,0
+ETN.US,D,20220629,000000,128.327,128.721,124.714,125.932,1758613.4891347,0
+ETN.US,D,20220630,000000,123.794,125.734,123.344,124.665,2395257.769708,0
+ETN.US,D,20220701,000000,125.07,126.99,123.789,126.03,1768331.69077,0
+ETN.US,D,20220705,000000,124.25,125.476,121.885,125.348,1954708.7281024,0
+ETN.US,D,20220706,000000,125.862,127.435,124.601,126.654,1752963.0663661,0
+ETN.US,D,20220707,000000,128.029,128.553,126.03,128.227,1680402.9870384,0
+ETN.US,D,20220708,000000,127.693,127.733,125.378,126.476,1226482.3225297,0
+ETN.US,D,20220711,000000,125.466,127.386,125.456,126.506,840022.1069978,0
+ETN.US,D,20220712,000000,125.952,127.778,125.14,125.546,1062773.6777391,0
+ETN.US,D,20220713,000000,123.309,125.318,122.221,124.398,1622037.1820421,0
+ETN.US,D,20220714,000000,122.271,123.972,121.212,123.725,1287629.3765797,0
+ETN.US,D,20220715,000000,125.842,128.119,124.19,127.633,1977196.2181802,0
+ETN.US,D,20220718,000000,128.633,129.019,125.022,125.546,1456875.2537706,0
+ETN.US,D,20220719,000000,127.297,131.354,127.02,130.908,1469910.3374534,0
+ETN.US,D,20220720,000000,131.394,132.739,130.612,132.442,1295596.1593888,0
+ETN.US,D,20220721,000000,132.739,136.024,132.106,135.896,2022472.3655663,0
+ETN.US,D,20220722,000000,136.123,137.415,134.313,135.213,1782228.840384,0
+ETN.US,D,20220725,000000,135.263,135.717,133.897,135.658,966034.31657642,0
+ETN.US,D,20220726,000000,135.708,138.162,134.877,137.676,2125415.9738004,0
+ETN.US,D,20220727,000000,138.201,141.081,137.39,140.181,1506264.6582964,0
+ETN.US,D,20220728,000000,142.258,145.415,141.892,144.722,2789238.0703447,0
+ETN.US,D,20220729,000000,144.712,147.562,144.415,146.829,1626405.117511,0
+ETN.US,D,20220801,000000,145.266,146.701,144.88,145.949,1906233.942179,0
+ETN.US,D,20220802,000000,146.939,149.887,144.712,144.85,2316867.3757761,0
+ETN.US,D,20220803,000000,146.177,147.854,144.765,147.136,1392531.5824397,0
+ETN.US,D,20220804,000000,147.651,148.373,146.741,147.146,1140904.3402004,0
+ETN.US,D,20220805,000000,146.177,147.285,145.642,147.087,1256664.7364065,0
+ETN.US,D,20220808,000000,148.59,149.046,145.989,146.375,1354868.4979612,0
+ETN.US,D,20220809,000000,145.523,146.009,144.662,144.87,1182768.6064798,0
+ETN.US,D,20220810,000000,148.027,148.412,146.701,147.769,1612279.5659035,0
+ETN.US,D,20220811,000000,149.262,150.217,148.396,148.685,1442326.3234876,0
+ETN.US,D,20220812,000000,149.391,151.724,149.132,151.659,1325340.3053783,0
+ETN.US,D,20220815,000000,151.48,152.087,150.545,151.64,1128865.2697317,0
+ETN.US,D,20220816,000000,150.018,152.784,149.491,152.316,1300241.7903191,0
+ETN.US,D,20220817,000000,150.416,151.804,149.845,151.212,1042003.500574,0
+ETN.US,D,20220818,000000,151.49,153.032,150.804,152.565,1110522.3461708,0
+ETN.US,D,20220819,000000,151.58,151.918,149.555,150.068,1315263.7089238,0
+ETN.US,D,20220822,000000,147.61,148.038,145.461,145.999,1745943.9748416,0
+ETN.US,D,20220823,000000,146.058,147.093,145.292,145.561,828729.44681835,0
+ETN.US,D,20220824,000000,145.74,145.999,144.148,144.775,1035689.1685115,0
+ETN.US,D,20220825,000000,145.919,147.322,145.431,147.292,1096341.7354197,0
+ETN.US,D,20220826,000000,147.61,147.61,140.049,140.358,1752390.9862789,0
+ETN.US,D,20220829,000000,139.223,141.283,138.52,139.99,1230222.2605821,0
+ETN.US,D,20220830,000000,141.651,141.86,137.433,138.527,1159613.7148328,0
+ETN.US,D,20220831,000000,139.223,139.223,135.408,135.94,2261494.8141488,0
+ETN.US,D,20220901,000000,135.085,138.129,134.478,138.059,1546822.3877272,0
+ETN.US,D,20220902,000000,139.761,139.97,136.169,136.597,1085796.7405665,0
+ETN.US,D,20220906,000000,136.995,137.93,135.324,137.751,1395452.308619,0
+ETN.US,D,20220907,000000,137.711,141.402,137.393,140.547,2123489.1666076,0
+ETN.US,D,20220908,000000,139.691,142.636,138.925,142.507,1725207.7968012,0
+ETN.US,D,20220909,000000,143.074,145.511,142.855,144.964,1645314.7102589,0
+ETN.US,D,20220912,000000,145.999,147.859,145.526,146.854,1578780.0244028,0
+ETN.US,D,20220913,000000,143.402,144.735,141.094,141.78,1304502.6075132,0
+ETN.US,D,20220914,000000,142.636,142.944,140.706,142.367,1469294.4115547,0
+ETN.US,D,20220915,000000,142.019,144.263,140.238,140.387,1768796.9919976,0
+ETN.US,D,20220916,000000,139.005,139.134,135.891,137.562,3433250.7020659,0
+ETN.US,D,20220919,000000,136.418,139.761,136.418,139.502,1379783.075489,0
+ETN.US,D,20220920,000000,138.159,139.253,136.915,138.467,1629959.0829237,0
+ETN.US,D,20220921,000000,139.89,141.283,137.084,137.124,1118421.7947031,0
+ETN.US,D,20220922,000000,136.229,137.055,133.841,134.438,1881248.7929891,0
+ETN.US,D,20220923,000000,133.165,133.911,131.583,133.453,1735311.5322186,0
+ETN.US,D,20220926,000000,133.204,134.766,131.712,132.846,1682826.7880325,0
+ETN.US,D,20220927,000000,134.319,134.712,129.185,130.628,2248524.4001191,0
+ETN.US,D,20220928,000000,131.712,133.901,130.663,133.224,2358208.0268825,0
+ETN.US,D,20220929,000000,131.613,133.617,130.538,133.463,2724980.0554765,0
+ETN.US,D,20220930,000000,133.483,135.572,131.851,132.677,2753889.081973,0
+ETN.US,D,20221003,000000,133.791,138.706,133.194,137.084,1913707.9979072,0
+ETN.US,D,20221004,000000,140.069,142.875,139.93,142.745,2006603.6631761,0
+ETN.US,D,20221005,000000,141.392,145.019,141.154,143.76,2267000.0030547,0
+ETN.US,D,20221006,000000,143.253,143.7,140.805,141.721,2393400.2258914,0
+ETN.US,D,20221007,000000,139.711,139.915,135.125,136.129,1894261.4231835,0
+ETN.US,D,20221010,000000,137.075,137.075,134.13,135.682,1870308.7754519,0
+ETN.US,D,20221011,000000,134.368,137.453,133.582,135.721,1574292.0440368,0
+ETN.US,D,20221012,000000,135.841,136.259,134.587,134.756,2084104.5003856,0
+ETN.US,D,20221013,000000,132.07,138.865,131.339,137.393,2435919.9449155,0
+ETN.US,D,20221014,000000,138.388,139.512,133.204,133.622,1873106.0989364,0
+ETN.US,D,20221017,000000,135.642,138.368,135.642,137.512,1517913.3612308,0
+ETN.US,D,20221018,000000,141.203,141.845,137.98,139.92,2013768.3494133,0
+ETN.US,D,20221019,000000,139.114,140.258,137.542,138.288,1854589.2849829,0
+ETN.US,D,20221020,000000,138.328,139.084,134.15,134.567,2090154.4788454,0
+ETN.US,D,20221021,000000,134.995,138.845,134.12,138.617,2358289.4437716,0
+ETN.US,D,20221024,000000,140.278,141.815,138.93,140.845,1365516.0221149,0
+ETN.US,D,20221025,000000,140.228,145.392,140.099,145.302,2796737.4839936,0
+ETN.US,D,20221026,000000,146.347,147.103,143.87,144.775,2068112.6151397,0
+ETN.US,D,20221027,000000,145.989,147.133,145.481,145.939,2025511.4792265,0
+ETN.US,D,20221028,000000,146.317,150.257,145.929,149.511,2899936.908889,0
+ETN.US,D,20221031,000000,148.237,150.854,148.028,149.302,2787461.9895216,0
+ETN.US,D,20221101,000000,151.182,152.137,146.009,150.864,3144581.5936017,0
+ETN.US,D,20221102,000000,151.222,155.927,149.7,149.839,2923090.4649318,0
+ETN.US,D,20221103,000000,148.277,156.315,148.202,153.798,3739837.5570036,0
+ETN.US,D,20221104,000000,158.315,159.141,154.584,157.877,2930583.8341655,0
+ETN.US,D,20221107,000000,157.778,159.051,156.296,157.589,2351834.3911601,0
+ETN.US,D,20221108,000000,158.186,159.161,156.28,157.38,1612388.1120888,0
+ETN.US,D,20221109,000000,156.32,158.625,155.88,156.3,1485532,0
+ETN.US,D,20221110,000000,160.58,162.55,159.5,162.13,2386275,0
+ETN.US,D,20221111,000000,162.69,163.52,160.845,161.6,2361328,0
+ETN.US,D,20221114,000000,161,164.225,160.51,161.65,1938435,0
+ETN.US,D,20221115,000000,163.57,163.65,160.96,162.39,1485407,0
+ETN.US,D,20221116,000000,161.86,162.78,160.29,161.74,1498504,0
+ETN.US,D,20221117,000000,160.13,162.89,159.085,162.63,1523413,0
+ETN.US,D,20221118,000000,164.27,165.12,162.48,165.01,1870067,0
+ETN.US,D,20221121,000000,164.84,165.94,164.05,164.55,1227129,0
+ETN.US,D,20221122,000000,165.25,166.83,164.7175,166.48,1568942,0
+ETN.US,D,20221123,000000,167,167.51,164.99,165.36,1401645,0
+ETN.US,D,20221125,000000,166.41,167.22,165.7801,166.11,628913,0
+ETN.US,D,20221128,000000,164.69,165.745,161.88,162.55,1723060,0
+ETN.US,D,20221129,000000,162.07,162.98,161.12,162.15,1073385,0
+ETN.US,D,20221130,000000,161.71,163.705,159.06,163.45,2788445,0
+ETN.US,D,20221201,000000,163.9,164.92,161.11,163.36,1486856,0
+ETN.US,D,20221202,000000,161.06,163.57,159.065,163.31,1861653,0
+ETN.US,D,20221205,000000,161.2,161.78,159.73,160.36,1312959,0
+ETN.US,D,20221206,000000,159.6,160.15,156.33,157.81,1567715,0
+ETN.US,D,20221207,000000,157.09,158.42,156.59,157.27,1798003,0
+ETN.US,D,20221208,000000,157.89,158.86,157.28,158.75,1323176,0
+ETN.US,D,20221209,000000,159.03,159.43,157.41,158.28,1068951,0
+ETN.US,D,20221212,000000,158.4,161,157.87,160.83,1517978,0
+ETN.US,D,20221213,000000,165,165.33,161.74,163.64,2038878,0
+ETN.US,D,20221214,000000,163.63,164.5469,160.73,161.36,1616140,0
+ETN.US,D,20221215,000000,158.93,159.42,154.84,155.38,1892392,0
+ETN.US,D,20221216,000000,153.48,155.08,151.59,154.5,3378350,0
+ETN.US,D,20221219,000000,154.65,156.66,154.05,154.5,1466007,0
+ETN.US,D,20221220,000000,154.56,156.33,153.7796,155.91,1441402,0
+ETN.US,D,20221221,000000,157.27,158.44,156.7,158.12,1331093,0
+ETN.US,D,20221222,000000,156.96,157.205,153.63,156.11,1124894,0
+ETN.US,D,20221223,000000,155.66,157.01,155.22,156.8,907972,0
+ETN.US,D,20221227,000000,157.4,158.2799,156.43,157.34,1337629,0
+ETN.US,D,20221228,000000,157.6,158.16,155.51,155.75,724690,0
+ETN.US,D,20221229,000000,157.06,158.17,156.61,157.35,874828,0
+ETN.US,D,20221230,000000,156.94,157.45,155.62,156.95,826799,0
+ETN.US,D,20230103,000000,158.08,158.94,155.94,157.75,1185358,0
+ETN.US,D,20230104,000000,159.37,159.55,156.75,158.82,1396393,0
+ETN.US,D,20230105,000000,157.9,158.8,156.24,157.2,1494756,0
+ETN.US,D,20230106,000000,159.04,162.23,157.76,161.1,1732513,0
+ETN.US,D,20230109,000000,161.5,164.27,160.6,160.88,1235890,0
+ETN.US,D,20230110,000000,160.98,162.07,160.03,160.41,1709395,0
+ETN.US,D,20230111,000000,160.89,164.18,160.46,164.09,1557427,0
+ETN.US,D,20230112,000000,165.64,166.5,164.2964,164.71,1656106,0
+ETN.US,D,20230113,000000,163.95,165.11,163.18,164.45,1589944,0
+ETN.US,D,20230117,000000,164.37,164.82,162.065,162.41,1823318,0
+ETN.US,D,20230118,000000,162.88,163.22,157.31,157.53,1736991,0
+ETN.US,D,20230119,000000,156.37,156.92,151.58,151.86,3001917,0
+ETN.US,D,20230120,000000,152.53,155.6,150.86,155.51,1947751,0
+ETN.US,D,20230123,000000,155.82,159.32,154.95,158.92,1513839,0
+ETN.US,D,20230124,000000,159.26,162.52,156.6,161.69,1589850,0
+ETN.US,D,20230125,000000,160.13,160.13,156.08,159.14,1341121,0
+ETN.US,D,20230126,000000,160.49,161.56,158.445,160.9,1363075,0
+ETN.US,D,20230127,000000,160.5,163.36,160.12,162.24,1283679,0
+ETN.US,D,20230130,000000,161.01,162.605,160.63,160.87,1157772,0
+ETN.US,D,20230131,000000,161.81,162.48,159.08,162.21,2146885,0
+ETN.US,D,20230201,000000,161.7,164.73,160.89,163.34,1757837,0
+ETN.US,D,20230202,000000,164.32,164.76,161.06,161.96,2637642,0
+ETN.US,D,20230203,000000,161.2,163.755,160.72,163.24,1753184,0
+ETN.US,D,20230206,000000,161.41,163.015,161.1,162.35,1681853,0
+ETN.US,D,20230207,000000,161.28,164.79,161.28,164.49,2222367,0
+ETN.US,D,20230208,000000,162.63,170.37,162.09,168.88,3937750,0
+ETN.US,D,20230209,000000,169.39,170.8,166.98,167.27,3273647,0
+ETN.US,D,20230210,000000,167.81,171.17,166.91,170.91,2256067,0
+ETN.US,D,20230213,000000,171.54,175.61,171.42,174.32,2501723,0
+ETN.US,D,20230214,000000,173.34,175.04,171.255,172.97,1244763,0
+ETN.US,D,20230215,000000,172.44,173.84,171.655,173.75,1037558,0
+ETN.US,D,20230216,000000,172.24,174.8,171.23,174.11,1497532,0
+ETN.US,D,20230217,000000,174,176.19,172.93,175.24,1682714,0
+ETN.US,D,20230221,000000,173.72,174.62,169.95,170.76,1483981,0
+ETN.US,D,20230222,000000,171.23,173.15,170.42,171.31,1555422,0
+ETN.US,D,20230223,000000,172.59,173.17,170,172.78,1286522,0
+ETN.US,D,20230224,000000,170.41,173.29,170,173.25,1708056,0
+ETN.US,D,20230227,000000,174.55,175.245,173.42,174.38,1927906,0
+ETN.US,D,20230228,000000,173.99,175.41,173.48,174.93,2288581,0
+ETN.US,D,20230301,000000,174.51,175.845,173.41,173.83,1676640,0
+ETN.US,D,20230302,000000,172.82,175.45,171.92,175.15,1442206,0
+ETN.US,D,20230303,000000,175.49,177.66,173.935,177.55,1546465,0
+ETN.US,D,20230306,000000,177.72,178.75,176.84,177.15,1386082,0
+ETN.US,D,20230307,000000,177.07,177.15,174.855,175.5,1605740,0
+ETN.US,D,20230308,000000,175.74,177.45,175.1239,177.21,1975496,0
+ETN.US,D,20230309,000000,178.26,178.26,173.85,174.37,2014123,0
+ETN.US,D,20230310,000000,174.65,174.68,169.87,170.3,2754210,0
+ETN.US,D,20230313,000000,167.89,171.53,166.64,169.17,2337942,0
+ETN.US,D,20230314,000000,172.2,173.39,169.33,171.83,2462271,0
+ETN.US,D,20230315,000000,168.15,168.245,157.9,159.27,4526142,0
+ETN.US,D,20230316,000000,159.47,165.07,157.91,164.38,3451839,0
+ETN.US,D,20230317,000000,163.56,163.93,158.96,160.15,6000390,0
+ETN.US,D,20230320,000000,162.79,164.67,161.62,163.56,2008998,0
+ETN.US,D,20230321,000000,166.09,167.44,165.59,166.94,1517462,0
+ETN.US,D,20230322,000000,167,170.55,166.13,166.16,2213282,0
+ETN.US,D,20230323,000000,166.12,168.34,163.14,164.54,2143445,0
+ETN.US,D,20230324,000000,163.45,164.04,160.23,163.64,2194942,0
+ETN.US,D,20230327,000000,165.08,165.16,163.125,163.88,1890892,0
+ETN.US,D,20230328,000000,163.96,165.66,163.89,165.59,1637410,0
+ETN.US,D,20230329,000000,167.14,167.82,165.735,167.63,1789571,0
+ETN.US,D,20230330,000000,169.21,170.79,168.32,169.09,1699760,0
+ETN.US,D,20230331,000000,170.24,171.76,169.27,171.34,2931576,0
+ETN.US,D,20230403,000000,170.52,172.19,169.79,170.54,1352818,0
+ETN.US,D,20230404,000000,170.64,170.64,161.55,162.25,3301434,0
+ETN.US,D,20230405,000000,160.53,161.34,156.84,158.47,3049097,0
+ETN.US,D,20230406,000000,157.8,158.9,155.71,156.25,2653218,0
+ETN.US,D,20230410,000000,155.6,157.87,155.38,157.44,2701451,0
+ETN.US,D,20230411,000000,157.98,159.31,157.3,158.8,2167350,0
+ETN.US,D,20230412,000000,160.97,163.68,160.49,162.22,2271577,0
+ETN.US,D,20230413,000000,161.25,161.525,156.8,160.69,2676425,0
+ETN.US,D,20230414,000000,161.59,163.835,160.58,161.82,1178353,0
+ETN.US,D,20230417,000000,162.61,163.9,162.06,163.06,1439163,0
+ETN.US,D,20230418,000000,163.95,165.6325,163.395,163.69,1620080,0
+ETN.US,D,20230419,000000,163.82,164.78,161.2701,163.4,1525644,0
+ETN.US,D,20230420,000000,162.15,163.89,161.96,162.96,1119545,0
+ETN.US,D,20230421,000000,163.41,163.79,161.18,162.88,1046320,0
+ETN.US,D,20230424,000000,162.76,163.94,162.76,163.79,1047469,0
+ETN.US,D,20230425,000000,164.84,168.17,163.63,163.78,2216032,0
+ETN.US,D,20230426,000000,162.15,163.72,161.12,161.92,1504921,0
+ETN.US,D,20230427,000000,163.1,168.03,162.04,167.97,2086617,0
+ETN.US,D,20230428,000000,167.33,168.42,166.2663,167.12,2140245,0
+ETN.US,D,20230501,000000,167.21,170.42,166.53,168.78,1794079,0
+ETN.US,D,20230502,000000,168.89,174.03,166.4,173.25,3755436,0
+ETN.US,D,20230503,000000,174.95,176.9,172.01,172.38,2200798,0
+ETN.US,D,20230504,000000,171.36,171.39,167.35,168.44,2115280,0
+ETN.US,D,20230505,000000,169.55,171.66,169.2,171.05,1914904,0
+ETN.US,D,20230508,000000,171.68,171.95,168.56,169.88,1657368,0
+ETN.US,D,20230509,000000,169.31,171,168.28,170.55,1100257,0
+ETN.US,D,20230510,000000,171.61,172.21,167.25,169.11,1435414,0
+ETN.US,D,20230511,000000,167.96,168.69,166.95,168.52,1145910,0
+ETN.US,D,20230512,000000,169.78,170.29,166.7145,168.58,892113,0
+ETN.US,D,20230515,000000,169.04,171.0148,168.43,169.92,1317034,0
+ETN.US,D,20230516,000000,168.67,168.69,165.2402,166.41,2031298,0
+ETN.US,D,20230517,000000,167.29,171.46,167.19,171,2022536,0
+ETN.US,D,20230518,000000,170.62,174.95,170.395,174.61,2729894,0
+ETN.US,D,20230519,000000,175.57,177.49,172.08,174.15,1762079,0
+ETN.US,D,20230522,000000,174.21,176.13,172.14,174.18,1459174,0
+ETN.US,D,20230523,000000,172.79,174.275,170.98,171.36,1949051,0
+ETN.US,D,20230524,000000,170.28,170.295,167.33,168.17,1952822,0
+ETN.US,D,20230525,000000,174.51,177.3,172.67,176.95,3880848,0
+ETN.US,D,20230526,000000,177.98,183.75,177.581,182.46,4137157,0
+ETN.US,D,20230530,000000,183.51,184.9699,180.41,181.81,2266912,0
+ETN.US,D,20230531,000000,181.09,181.69,175.51,175.9,3138961,0
+ETN.US,D,20230601,000000,176.51,180.02,175.29,179.04,2083660,0
+ETN.US,D,20230602,000000,181.41,187.38,181.3,186.48,2763156,0
+ETN.US,D,20230605,000000,186.38,186.38,183.2,183.59,1769410,0
+ETN.US,D,20230606,000000,182.82,185.27,182.36,183.42,1176777,0
+ETN.US,D,20230607,000000,183.48,188.72,182.2,188.6,2622960,0
+ETN.US,D,20230608,000000,187.44,188.78,184.7,187.82,3046055,0
+ETN.US,D,20230609,000000,187.9,188.225,185,187.3,1559308,0
+ETN.US,D,20230612,000000,187.31,190.1,185.55,189.55,1435275,0
+ETN.US,D,20230613,000000,189.29,193.9,188.35,193.86,1938527,0
+ETN.US,D,20230614,000000,193.56,194.88,191.93,193.07,1836749,0
+ETN.US,D,20230615,000000,192.69,197.49,192.125,196.89,2287493,0
+ETN.US,D,20230616,000000,192.79,196.88,190.28,191.26,6249297,0
+ETN.US,D,20230620,000000,189.59,194.57,189.26,194.23,2234949,0
+ETN.US,D,20230621,000000,193.45,195.72,192.85,194.84,2497289,0
+ETN.US,D,20230622,000000,194.92,196.47,193.15,195.6,2189770,0
+ETN.US,D,20230623,000000,193.78,195.475,192.97,194.46,2299396,0
+ETN.US,D,20230626,000000,194.47,197.93,194.26,196.08,1205906,0
+ETN.US,D,20230627,000000,196.1,198.39,195.705,197.65,1560712,0
+ETN.US,D,20230628,000000,197.96,197.96,194.15,194.75,2791070,0
+ETN.US,D,20230629,000000,196.06,199.72,194.855,198.85,2471936,0
+ETN.US,D,20230630,000000,199.81,202.355,199.18,201.1,1745596,0
+ETN.US,D,20230703,000000,199.75,201.21,198.5,200.63,740859,0
+ETN.US,D,20230705,000000,199.09,200.475,198.26,198.9,1585904,0
+ETN.US,D,20230706,000000,197.55,198.75,196.35,197.75,1862871,0
+ETN.US,D,20230707,000000,197.25,200.86,196.76,198.46,1586739,0
+ETN.US,D,20230710,000000,199.19,203.15,198.94,203.06,1629127,0
+ETN.US,D,20230711,000000,201.67,203.65,201.27,202.97,1769113,0
+ETN.US,D,20230712,000000,205,205.02,201.66,201.92,1636468,0
+ETN.US,D,20230713,000000,202.51,205.15,201.18,204.36,1498395,0
+ETN.US,D,20230714,000000,203.96,204.34,202.1014,203.46,1087027,0
+ETN.US,D,20230717,000000,203.35,206.585,202.22,205.96,1385489,0
+ETN.US,D,20230718,000000,206.21,210.73,205.97,210.34,2500124,0
+ETN.US,D,20230719,000000,208.42,211.2,208.28,209.81,2516269,0
+ETN.US,D,20230720,000000,210.87,211.83,209.86,210.91,1974627,0
+ETN.US,D,20230721,000000,210.84,211.52,206.755,207.69,2583442,0
+ETN.US,D,20230724,000000,208.33,209.68,207,207.36,1651289,0
+ETN.US,D,20230725,000000,205.58,207.43,205.08,206.29,2275615,0
+ETN.US,D,20230726,000000,204.84,205.98,200.86,203.04,2676166,0
+ETN.US,D,20230727,000000,204.6,204.6,201.48,202.1,3367267,0
+ETN.US,D,20230728,000000,203.91,204.57,202.25,203.3,2031430,0
+ETN.US,D,20230731,000000,204.69,205.53,203.25,205.32,2346544,0
+ETN.US,D,20230801,000000,211.39,219.9,211,219,5025272,0
+ETN.US,D,20230802,000000,218.08,225.76,216.39,218.87,3603962,0
+ETN.US,D,20230803,000000,217.74,219.44,215.644,217.1,2133156,0
+ETN.US,D,20230804,000000,217.93,219.2799,215.695,215.9,2044037,0
+ETN.US,D,20230807,000000,217.32,221.73,217,221.09,1478529,0
+ETN.US,D,20230808,000000,219.99,220.56,217.935,220.2,1593000,0
+ETN.US,D,20230809,000000,219.91,220.56,216.92,217.83,1709256,0
+ETN.US,D,20230810,000000,217.62,220.04,215.9,216.93,1313979,0
+ETN.US,D,20230811,000000,217.69,219.7205,217.05,218.36,1034286,0
+ETN.US,D,20230814,000000,217.28,220.14,217.27,219.04,1274285,0
+ETN.US,D,20230815,000000,217.8,218.6399,216.79,217.94,965587,0
+ETN.US,D,20230816,000000,218,219.9,216,216.09,1245475,0
+ETN.US,D,20230817,000000,216.86,218.465,213.86,214.38,1092107,0
+ETN.US,D,20230818,000000,212.74,216.265,212.095,214.65,1728580,0
+ETN.US,D,20230821,000000,215.48,216.23,213.06,215.74,1342868,0
+ETN.US,D,20230822,000000,217.11,217.835,215.34,217.29,1492887,0
+ETN.US,D,20230823,000000,217.77,222.79,217.77,221.3,1757673,0
+ETN.US,D,20230824,000000,221.8,224.18,220.71,220.91,2822623,0
+ETN.US,D,20230825,000000,222,225.5,219.64,224.25,2433571,0
+ETN.US,D,20230828,000000,224.22,227.7,224.155,226.24,1611330,0
+ETN.US,D,20230829,000000,225.09,228.8422,225.09,228.08,1392144,0
+ETN.US,D,20230830,000000,229.04,230.23,227.96,230.08,1235614,0
+ETN.US,D,20230831,000000,230,232.24,229.39,230.37,2040951,0
+ETN.US,D,20230901,000000,231.44,233.975,231.18,233.67,1423299,0
+ETN.US,D,20230905,000000,233,233.57,228.53,229.57,1614472,0
+ETN.US,D,20230906,000000,229.57,232.54,229.14,231.61,1699349,0
+ETN.US,D,20230907,000000,230.8,235.1981,230.115,234.81,1751175,0
+ETN.US,D,20230908,000000,234.44,236.19,233.87,236.13,1414711,0
+ETN.US,D,20230911,000000,236.41,238.135,234.9996,238.04,1539603,0
+ETN.US,D,20230912,000000,236.92,240.44,225.635,227.9,5506832,0
+ETN.US,D,20230913,000000,224.8,226.4,219.87,221.41,5816552,0
+ETN.US,D,20230914,000000,223.4,224.44,221.12,222.15,2267662,0
+ETN.US,D,20230915,000000,219.69,219.69,214.81,217.64,5063538,0
+ETN.US,D,20230918,000000,217.27,221.625,216.41,219.15,2258446,0
+ETN.US,D,20230919,000000,218.25,218.9671,212.31,216.16,2551268,0
+ETN.US,D,20230920,000000,217.44,220.22,214.34,214.65,1229595,0
+ETN.US,D,20230921,000000,214,214,210.13,210.65,1937358,0
+ETN.US,D,20230922,000000,209.77,214.18,209.017,212.66,2068295,0
+ETN.US,D,20230925,000000,212.67,216.93,211.73,215.9,2133230,0
+ETN.US,D,20230926,000000,214.48,215.46,210.61,211.07,1708348,0
+ETN.US,D,20230927,000000,212.9,215.265,212.15,214.36,2033367,0
+ETN.US,D,20230928,000000,213.63,217.34,213.07,215.53,1515931,0
+ETN.US,D,20230929,000000,216.89,217,212.73,213.28,1317384,0
+ETN.US,D,20231002,000000,213.44,214.61,207.94,210.24,1989396,0
+ETN.US,D,20231003,000000,210.7,213.49,207.23,209.05,1676885,0
+ETN.US,D,20231004,000000,208.85,210.345,206.55,209.34,1649726,0
+ETN.US,D,20231005,000000,208.72,209.13,202.91,203.18,2983527,0
+ETN.US,D,20231006,000000,204,211.625,202.84,210.19,2546801,0
+ETN.US,D,20231009,000000,210.28,213.47,208.32,213.28,1721315,0
+ETN.US,D,20231010,000000,213.41,216.22,212.33,213.24,1743587,0
+ETN.US,D,20231011,000000,214.25,215.99,213.37,215.87,1132048,0
+ETN.US,D,20231012,000000,216.45,220.455,215.35,217.45,2489494,0
+ETN.US,D,20231013,000000,215.43,217.44,207.145,208.6,2656271,0
+ETN.US,D,20231016,000000,211.08,214.6,208.91,211.63,1486765,0
+ETN.US,D,20231017,000000,210.64,213.435,208.81,211.77,1149549,0
+ETN.US,D,20231018,000000,206.91,206.91,201.12,202.41,2520033,0
+ETN.US,D,20231019,000000,202.1,204.74,199.01,199.91,2001303,0
+ETN.US,D,20231020,000000,199.37,199.99,191.82,193.99,4930394,0
+ETN.US,D,20231023,000000,194.27,197.8,193.26,195.47,2759394,0
+ETN.US,D,20231024,000000,197.48,199.85,195.67,199.64,2360059,0
+ETN.US,D,20231025,000000,201.9,203.085,195.07,195.23,1810983,0
+ETN.US,D,20231026,000000,196.15,200.1522,195.3,196.55,1699930,0
+ETN.US,D,20231027,000000,196.44,198.43,193.77,195.31,1780967,0
+ETN.US,D,20231030,000000,197.65,199.1,196.12,197.78,2518799,0
+ETN.US,D,20231031,000000,199.6,208.88,198.68,207.91,4811033,0
+ETN.US,D,20231101,000000,209.33,215.72,208.845,214.83,3716411,0
+ETN.US,D,20231102,000000,216.6,219.65,214.14,216.16,2628640,0
+ETN.US,D,20231103,000000,218.71,219.5399,214.715,214.79,1852921,0
+ETN.US,D,20231106,000000,214.52,216.6,211.99,216.43,1584249,0
+ETN.US,D,20231107,000000,214.81,218.22,214.03,215.84,1503584,0
+ETN.US,D,20231108,000000,216.85,218.49,215.64,217.6,1508792,0
+ETN.US,D,20231109,000000,219.5,223.27,217.61,218.38,2428927,0
+ETN.US,D,20231110,000000,220.09,222.26,217.91,221.82,1632321,0
+ETN.US,D,20231113,000000,221.57,223.03,220.24,222.57,1421768,0
+ETN.US,D,20231114,000000,225.11,229.005,223.87,228.1,1801244,0
+ETN.US,D,20231115,000000,228,228.98,225.23,225.65,2678071,0
+ETN.US,D,20231116,000000,226.5,228.255,225.89,226.8,1633139,0
+ETN.US,D,20231117,000000,226.72,228.44,226.38,227.8,2036267,0
+ETN.US,D,20231120,000000,226.93,227.56,225.26,226.92,2142356,0
+ETN.US,D,20231121,000000,226.63,227.71,225.58,227.01,1568474,0
+ETN.US,D,20231122,000000,227.88,231.43,227.63,228.91,1470653,0
+ETN.US,D,20231124,000000,229.74,230.35,228.14,228.72,526207,0
+ETN.US,D,20231127,000000,228.28,229.89,227.7,228.78,975212,0
+ETN.US,D,20231128,000000,228.56,229.33,224.52,224.59,1886169,0
+ETN.US,D,20231129,000000,227.46,228.58,225.325,225.8,1432182,0
+ETN.US,D,20231130,000000,226.94,228.465,225.9163,227.69,2210140,0
+ETN.US,D,20231201,000000,227.83,232.01,227.5979,230.46,1605643,0
+ETN.US,D,20231204,000000,228.62,229.3248,226.19,228.2,1592443,0
+ETN.US,D,20231205,000000,227.42,227.88,224.61,225.6,1392617,0
+ETN.US,D,20231206,000000,228.04,232.59,226.63,226.92,1305378,0
+ETN.US,D,20231207,000000,227.74,229.34,226.795,227.93,1397899,0
+ETN.US,D,20231208,000000,228.18,233.445,227.93,232.31,1909765,0
+ETN.US,D,20231211,000000,233.73,236.68,232.7,234.68,1575180,0
+ETN.US,D,20231212,000000,235.03,237.62,234.81,237.05,1258935,0
+ETN.US,D,20231213,000000,237.46,238.075,234.36,236.79,1210289,0
+ETN.US,D,20231214,000000,238.84,239.89,235.865,237.7,2209005,0
+ETN.US,D,20231215,000000,234.25,238.48,233.91,237.41,4369975,0
+ETN.US,D,20231218,000000,237.71,238.7,236.37,237.13,1523957,0
+ETN.US,D,20231219,000000,237.69,239.06,236.65,238.15,1012975,0
+ETN.US,D,20231220,000000,237.98,238.59,233.74,233.95,1435139,0
+ETN.US,D,20231221,000000,235.72,237.45,234.18,237.29,1054521,0
+ETN.US,D,20231222,000000,237.9,239.26,237.3,238.64,743080,0
+ETN.US,D,20231226,000000,238.73,240.7183,238.73,240.21,683926,0
+ETN.US,D,20231227,000000,240.03,241.36,239.82,240.82,938375,0
+ETN.US,D,20231228,000000,239.5,241.84,238.386,240.75,773334,0
+ETN.US,D,20231229,000000,241.29,241.9699,239.9139,240.82,949063,0
+ETN.US,D,20240102,000000,238.89,240.27,236.85,238.9,1309123,0
+ETN.US,D,20240103,000000,237.4,237.44,231.84,233.1,1843236,0
+ETN.US,D,20240104,000000,233.76,236.95,233.76,234.48,1303589,0
+ETN.US,D,20240105,000000,234.58,235.56,233.73,234.86,985758,0
+ETN.US,D,20240108,000000,236.13,239.17,234.2,238.98,1278656,0
+ETN.US,D,20240109,000000,237.45,239.76,235.67,239.48,974324,0
+ETN.US,D,20240110,000000,241,242.41,239.805,240.89,1232995,0
+ETN.US,D,20240111,000000,241.4,243.65,239.22,243.42,1366590,0
+ETN.US,D,20240112,000000,244.27,244.27,240.77,242.11,1011668,0
+ETN.US,D,20240116,000000,241.18,243.25,239.2,241.74,1538271,0
+ETN.US,D,20240117,000000,236.9,238.98,236.04,237.26,2041823,0
+ETN.US,D,20240118,000000,237.3,240.6799,236.2,240.12,1295292,0
+ETN.US,D,20240119,000000,241.77,244.62,240.05,244.6,1500477,0
+ETN.US,D,20240122,000000,245.76,246.95,243.66,243.9,1727434,0
+ETN.US,D,20240123,000000,244,244,239.17,243.25,1959271,0
+ETN.US,D,20240124,000000,244.93,244.99,241.45,241.57,1541938,0
+ETN.US,D,20240125,000000,243.73,246.285,241.8725,245.82,1678461,0
+ETN.US,D,20240126,000000,246,247.55,245.005,245.89,1138692,0
+ETN.US,D,20240129,000000,244.41,248.81,244.35,248.72,1464781,0
+ETN.US,D,20240130,000000,248.81,251.14,248.06,250.27,1827962,0
+ETN.US,D,20240131,000000,248.76,250.64,245.655,246.08,2301039,0
+ETN.US,D,20240201,000000,255.63,264.75,255.46,264.57,3663843,0
+ETN.US,D,20240202,000000,266.13,271.779,265.26,270.1,3172824,0
+ETN.US,D,20240205,000000,269.36,270.7,266.56,269.42,1990092,0
+ETN.US,D,20240206,000000,270.3,272.315,267.96,271.12,1919656,0
+ETN.US,D,20240207,000000,272.88,274.01,271.145,272.85,1377657,0
+ETN.US,D,20240208,000000,273,274.7,272.39,273.21,1581042,0
+ETN.US,D,20240209,000000,273.54,278.58,273,277.96,1557586,0
+ETN.US,D,20240212,000000,276.93,277.51,272.51,274.05,1331703,0
+ETN.US,D,20240213,000000,268.41,273.06,266,272.38,2512428,0
+ETN.US,D,20240214,000000,274.27,277.15,272.605,275.62,1430988,0
+ETN.US,D,20240215,000000,275.62,277.04,272.78,275.79,1398168,0
+ETN.US,D,20240216,000000,276.07,278.94,273.8,277.52,1650973,0
+ETN.US,D,20240220,000000,276.23,277.86,274.21,276.09,1263612,0
+ETN.US,D,20240221,000000,275.3,278.04,274.15,277.16,1315192,0
+ETN.US,D,20240222,000000,282.8,286.37,282.16,284.58,2496318,0
+ETN.US,D,20240223,000000,285.45,288.46,283,284.93,1230856,0
+ETN.US,D,20240226,000000,286,287.55,284.18,284.3,1960372,0
+ETN.US,D,20240227,000000,284.52,285.4,282.24,283.57,1678204,0
+ETN.US,D,20240228,000000,283.57,287.64,282.67,286.96,1278912,0
+ETN.US,D,20240229,000000,287,289.86,285.93,289,2534517,0
+ETN.US,D,20240301,000000,289.36,294.435,288.81,293.7,2314713,0
+ETN.US,D,20240304,000000,295.89,298.1326,294.5304,296.58,1943458,0
+ETN.US,D,20240305,000000,294.35,295.07,289.37,291.93,2263499,0
+ETN.US,D,20240306,000000,295.32,298.39,294.8824,296.74,1723870,0
+ETN.US,D,20240307,000000,298.73,301.53,296.9,301.13,1869296,0
+ETN.US,D,20240308,000000,299.76,303.4,295.5642,297.49,1894395,0
+ETN.US,D,20240311,000000,295.5,295.79,289.6,292.7,1656689,0
+ETN.US,D,20240312,000000,293.42,298.31,291.94,297.74,2063392,0
+ETN.US,D,20240313,000000,296.46,300.69,295.68,300.24,1891189,0
+ETN.US,D,20240314,000000,302.67,302.9801,297.456,300.29,2236478,0
+ETN.US,D,20240315,000000,298.03,302.677,297.76,297.9,3024648,0
+ETN.US,D,20240318,000000,300.81,303.245,298.58,298.75,1557447,0
+ETN.US,D,20240319,000000,298.24,303.17,297.27,302.96,1462195,0
+ETN.US,D,20240320,000000,304.56,310.43,303.36,309.81,1946502,0
+ETN.US,D,20240321,000000,311.71,315.79,310.2,315.52,2167647,0
+ETN.US,D,20240322,000000,314.93,317.02,314.36,316.58,2046499,0
+ETN.US,D,20240325,000000,315,315.78,311.5,311.88,1703622,0
+ETN.US,D,20240326,000000,311.66,316.3,311.46,312.08,2247159,0
+ETN.US,D,20240327,000000,314,314.64,308.22,314.4,1874489,0
+ETN.US,D,20240328,000000,314.69,314.75,312,312.68,1983529,0
+ETN.US,D,20240401,000000,313,314.13,311.07,312.03,1213210,0
+ETN.US,D,20240402,000000,313.04,316.425,312.58,314.75,2773189,0
+ETN.US,D,20240403,000000,315.5,322.36,315.5,320.94,2984709,0
+ETN.US,D,20240404,000000,323.91,326.21,318.17,320.16,3039900,0
+ETN.US,D,20240405,000000,323.93,331.4699,322.79,330.51,2644238,0
+ETN.US,D,20240408,000000,326.3,329.37,323.63,325.82,2423889,0
+ETN.US,D,20240409,000000,324.94,325.51,313,313.87,4069521,0
+ETN.US,D,20240410,000000,309,317.37,306.2101,314.37,2426138,0
+ETN.US,D,20240411,000000,314.41,319.36,312.95,317.26,1547427,0
+ETN.US,D,20240412,000000,314.27,318.67,314.27,318.5,2248538,0
+ETN.US,D,20240415,000000,324,324.82,313.885,315.28,2447577,0
+ETN.US,D,20240416,000000,312.89,317.54,311.32,315.35,1547499,0
+ETN.US,D,20240417,000000,316.68,316.68,305.845,310.18,2204678,0
+ETN.US,D,20240418,000000,313.75,315.71,308.46,308.94,1860372,0
+ETN.US,D,20240419,000000,309.04,311.66,302.26,303.22,3084109,0
+ETN.US,D,20240422,000000,305.35,310.34,304.17,308.09,2379364,0
+ETN.US,D,20240423,000000,311.94,315.28,310.395,312.84,2781373,0
+ETN.US,D,20240424,000000,324,325.41,313.95,318.79,3550476,0
+ETN.US,D,20240425,000000,314.05,318.8811,312.15,317.1,2453134,0
+ETN.US,D,20240426,000000,318.21,325.32,318.21,324.3,2305692,0
+ETN.US,D,20240429,000000,324.92,327.19,321.415,326.51,3155244,0
+ETN.US,D,20240430,000000,330,333.055,312.525,318.26,5279738,0
+ETN.US,D,20240501,000000,318.83,319.475,311.74,312.03,3417058,0
+ETN.US,D,20240502,000000,313.29,316.0912,305.26,315.27,3010093,0
+ETN.US,D,20240503,000000,318.51,322.59,316.59,320.5,1769790,0
+ETN.US,D,20240506,000000,322.33,327.43,322.33,327.24,1297017,0
+ETN.US,D,20240507,000000,328.11,329,325.62,327.43,1792953,0
+ETN.US,D,20240508,000000,327.4,333.13,326.82,330.4,1454348,0
+ETN.US,D,20240509,000000,330,333.45,329.98,333.26,1487348,0
+ETN.US,D,20240510,000000,335,337.7,330.11,330.57,1955089,0
+ETN.US,D,20240513,000000,331.01,331.88,325.86,328.51,1903223,0
+ETN.US,D,20240514,000000,326.16,331.37,321.97,330.45,1588237,0
+ETN.US,D,20240515,000000,332,338.15,332,337.96,1720177,0
+ETN.US,D,20240516,000000,337.9,338.88,330.13,330.18,2203282,0
+ETN.US,D,20240517,000000,332,333.61,326.71,330.24,1881539,0
+ETN.US,D,20240520,000000,330,335.71,329,333.25,1021089,0
+ETN.US,D,20240521,000000,332.64,337.26,332.455,336.73,1389354,0
+ETN.US,D,20240522,000000,336.74,338.41,333.18,336.18,1566464,0
+ETN.US,D,20240523,000000,342.19,344,336.58,338.42,1772501,0
+ETN.US,D,20240524,000000,339.08,345.19,338.93,340.89,1495686,0
+ETN.US,D,20240528,000000,342.29,343,335.3,337.36,1772485,0
+ETN.US,D,20240529,000000,335.3,336.425,332.69,332.89,1131511,0
+ETN.US,D,20240530,000000,332.29,335.18,331.41,334.2,1241057,0
+ETN.US,D,20240531,000000,333.45,335,322.22,332.85,3838003,0
+ETN.US,D,20240603,000000,334,335,318.67,324.46,2494719,0
+ETN.US,D,20240604,000000,324.52,325.5,310.15,316.17,4143098,0
+ETN.US,D,20240605,000000,319.77,327.58,319.4032,326.59,2487494,0
+ETN.US,D,20240606,000000,325,326.99,311.37,313.46,3069224,0
+ETN.US,D,20240607,000000,313.48,317.83,310.78,314.83,2389525,0
+ETN.US,D,20240610,000000,313.46,323.39,313.25,322.98,2050013,0
+ETN.US,D,20240611,000000,320.69,322,317.44,319.17,1826301,0
+ETN.US,D,20240612,000000,321.55,328.91,319.5,327.17,1682603,0
+ETN.US,D,20240613,000000,326.43,329.12,321.83,328.35,2194732,0
+ETN.US,D,20240614,000000,324.37,325.6431,316.93,319.02,2055883,0
+ETN.US,D,20240617,000000,318.78,326.605,317.01,325.33,2552529,0
+ETN.US,D,20240618,000000,324,330.1799,321.195,327.59,1903905,0
+ETN.US,D,20240620,000000,328.17,329.87,320.02,323.24,1847740,0
+ETN.US,D,20240621,000000,322.94,322.94,316.51,320.06,3068313,0
+ETN.US,D,20240624,000000,322.1,324.39,319.19,322.08,1581057,0
+ETN.US,D,20240625,000000,322.36,324.085,318.33,322.76,1579381,0
+ETN.US,D,20240626,000000,320.76,321.06,313.51,315.27,1849803,0
+ETN.US,D,20240627,000000,314.16,314.79,311.25,313.94,2549884,0
+ETN.US,D,20240628,000000,312.89,319.64,310.335,313.55,2557711,0
+ETN.US,D,20240701,000000,316.45,316.475,307.7603,312.37,1925889,0
+ETN.US,D,20240702,000000,309.45,313.7499,309.45,313.28,2047749,0
+ETN.US,D,20240703,000000,313.82,319.2499,312.95,318.42,1122952,0
+ETN.US,D,20240705,000000,319.68,320.33,314.4936,317.37,1557711,0
+ETN.US,D,20240708,000000,320.17,322.88,318.22,318.96,1139823,0
+ETN.US,D,20240709,000000,320.19,321.14,318.12,318.71,981115,0
+ETN.US,D,20240710,000000,318.75,327.22,318.61,327.07,2083175,0
+ETN.US,D,20240711,000000,329.18,331.13,325.7,328.82,2061025,0
+ETN.US,D,20240712,000000,330.75,333.71,326.21,330.48,1644907,0
+ETN.US,D,20240715,000000,329.34,330.96,325.84,327.03,1416199,0
+ETN.US,D,20240716,000000,330.55,335.12,328.755,332.46,1671201,0
+ETN.US,D,20240717,000000,326.97,327.62,311.11,311.5,3313022,0
+ETN.US,D,20240718,000000,313.39,319.23,305.66,309.07,4377007,0
+ETN.US,D,20240719,000000,312.23,316.31,310.7,311.89,2287596,0
+ETN.US,D,20240722,000000,316.5,321.5,315.45,320.32,2252544,0
+ETN.US,D,20240723,000000,320,325.3299,319.6684,321.94,1518593,0
+ETN.US,D,20240724,000000,316.84,318.08,299.32,299.6,3876526,0
+ETN.US,D,20240725,000000,298.73,300.2797,286.87,292.88,5569843,0
+ETN.US,D,20240726,000000,300.88,301.93,296.42,297.79,3090006,0
+ETN.US,D,20240729,000000,298.6,300.39,294.56,296.61,2522754,0
+ETN.US,D,20240730,000000,297.56,302.525,285.48,287.24,4777209,0
+ETN.US,D,20240731,000000,306.19,310.87,301.37,304.79,5108315,0
+ETN.US,D,20240801,000000,290.04,304.29,288,297.88,5433440,0
+ETN.US,D,20240802,000000,290,290.635,276.01,280.26,4528035,0
+ETN.US,D,20240805,000000,255.65,277.02,255.65,272.52,4621225,0
+ETN.US,D,20240806,000000,274.65,282.03,274.65,277.65,3305013,0
+ETN.US,D,20240807,000000,285,288.1,276.8,277.68,2857003,0
+ETN.US,D,20240808,000000,282.05,288.06,278.11,287.48,3888078,0
+ETN.US,D,20240809,000000,286.86,292.17,285.7,291.64,2190467,0
+ETN.US,D,20240812,000000,291.12,293.45,285.53,288.43,1840524,0
+ETN.US,D,20240813,000000,292.2,295.82,288.275,295.39,2256868,0
+ETN.US,D,20240814,000000,296.01,300.05,294.43,298.3,1975115,0
+ETN.US,D,20240815,000000,302.12,304.77,298.04,302.46,2316626,0
+ETN.US,D,20240816,000000,302.07,302.53,293.38,296.68,2768158,0
+ETN.US,D,20240819,000000,297.19,298.425,293.19,297.05,1572554,0
+ETN.US,D,20240820,000000,297.92,299.64,294.58,296.24,1432364,0
+ETN.US,D,20240821,000000,296.45,301.65,296.17,299.69,1400589,0
+ETN.US,D,20240822,000000,300.46,303.4,296.7,297.69,2035768,0
+ETN.US,D,20240823,000000,300,302,297.78,300,1950652,0
+ETN.US,D,20240826,000000,300.28,301.75,296,296.91,1579599,0
+ETN.US,D,20240827,000000,295,299.86,292.4,296.03,1711691,0
+ETN.US,D,20240828,000000,296.82,297.49,292.23,293.6,2109259,0
+ETN.US,D,20240829,000000,296.23,307.45,295.135,301.09,2426552,0
+ETN.US,D,20240830,000000,301.49,307.65,300.125,306.93,2320225,0
+ETN.US,D,20240903,000000,304.17,304.81,289.47,289.73,3058943,0
+ETN.US,D,20240904,000000,288.2,292.79,286.62,288.77,2098551,0
+ETN.US,D,20240905,000000,287.45,289.23,282.56,285.72,1930617,0
+ETN.US,D,20240906,000000,288.62,292.2,281.34,284.97,2163854,0
+ETN.US,D,20240909,000000,289.21,292.1,287.62,289.38,1755977,0
+ETN.US,D,20240910,000000,291.23,291.9,284.455,288.3,1531238,0
+ETN.US,D,20240911,000000,289.5,297.68,284.55,297.14,2389508,0
+ETN.US,D,20240912,000000,296.85,304.465,294.84,303.38,2795517,0
+ETN.US,D,20240913,000000,305.82,310.465,303.67,305.8,2022750,0
+ETN.US,D,20240916,000000,306,306.98,301.475,306.55,1536281,0
+ETN.US,D,20240917,000000,308.48,312.42,304.65,311.73,2117229,0
+ETN.US,D,20240918,000000,313.56,321.15,313.55,314.65,2931122,0
+ETN.US,D,20240919,000000,323.75,329.78,319.895,328.92,3155948,0
+ETN.US,D,20240920,000000,326.68,331.42,326,330.6,3632004,0
+ETN.US,D,20240923,000000,331.89,333.29,329.41,329.79,1789159,0
+ETN.US,D,20240924,000000,329.71,330.23,326.3,327.39,1964444,0
+ETN.US,D,20240925,000000,328.31,330.86,327.39,328.55,1599254,0
+ETN.US,D,20240926,000000,333.17,336.3,329.34,333.02,2614415,0
+ETN.US,D,20240927,000000,333.11,333.91,326.65,328.45,2061305,0
+ETN.US,D,20240930,000000,327.49,331.695,324.69,331.44,2789534,0
+ETN.US,D,20241001,000000,331.03,331.43,325.064,327.58,1000912,0
+ETN.US,D,20241002,000000,326,329.8742,325.71,327.99,1150597,0
+ETN.US,D,20241003,000000,327.34,328.45,324.42,326.96,960609,0
+ETN.US,D,20241004,000000,331.9,333.31,328.25,333.05,1129522,0
+ETN.US,D,20241007,000000,330.83,335.3173,330.19,334.63,1466035,0
+ETN.US,D,20241008,000000,336.5,337.75,333.03,335.58,1136568,0
+ETN.US,D,20241009,000000,335.48,338.86,334.72,338.25,1103603,0
+ETN.US,D,20241010,000000,335.4,337.83,332.69,336.94,1281000,0
+ETN.US,D,20241011,000000,337,341.98,335.9,341.39,1162053,0
+ETN.US,D,20241014,000000,343,345.94,341.57,345.61,883813,0
+ETN.US,D,20241015,000000,346.46,347.345,337.47,338.04,1861846,0
+ETN.US,D,20241016,000000,338.95,341.3769,337.805,341.1,839924,0
+ETN.US,D,20241017,000000,345,349.74,340.89,348.49,1715390,0
+ETN.US,D,20241018,000000,349.56,349.7,345.268,348.18,1173441,0
+ETN.US,D,20241021,000000,348,348.73,345.25,347.07,1068596,0
+ETN.US,D,20241022,000000,343.89,345.26,340.8201,343.55,1321849,0
+ETN.US,D,20241023,000000,341,345.72,340.31,344.96,1975539,0
+ETN.US,D,20241024,000000,345,346.675,340.51,345.29,1407032,0
+ETN.US,D,20241025,000000,347.07,348.5599,342.9,344.49,1176378,0
+ETN.US,D,20241028,000000,347.95,348.62,345.11,345.51,2177769,0
+ETN.US,D,20241029,000000,342.79,347.42,337.86,345.55,1843295,0
+ETN.US,D,20241030,000000,344.65,346.69,340.855,342.81,2258197,0
+ETN.US,D,20241031,000000,325,333.94,321.39,331.58,3870587,0
+ETN.US,D,20241101,000000,335.95,337.02,329.65,335,2369253,0
+ETN.US,D,20241104,000000,332.5,335.51,330.81,331.13,1943287,0
+ETN.US,D,20241105,000000,331.87,338.2199,331.82,337.48,1777267,0
+ETN.US,D,20241106,000000,355,366.08,352.055,359.18,4020018,0
+ETN.US,D,20241107,000000,360,363.14,357.925,360.56,2739661,0
+ETN.US,D,20241108,000000,362.03,369.29,361.3,366.67,2390618,0
+ETN.US,D,20241111,000000,371,373.39,368.6487,371.95,1736388,0
+ETN.US,D,20241112,000000,371.23,373.4899,365.67,368.99,2265446,0
+ETN.US,D,20241113,000000,370,372.6799,369.01,369.66,1437557,0
+ETN.US,D,20241114,000000,369.66,371.12,361.01,361.86,1816907,0
+ETN.US,D,20241115,000000,355.3761,361.22,355.3761,358.99,2232026,0
+ETN.US,D,20241118,000000,359.57,361.23,356.54,357.83,1611926,0
+ETN.US,D,20241119,000000,353.4207,365.03,353.4205,363.69,1868105,0
+ETN.US,D,20241120,000000,365.19,367.495,358.55,360.46,1464024,0
+ETN.US,D,20241121,000000,364.98,373.39,362.45,370.95,1632179,0
+ETN.US,D,20241122,000000,372.225,378,371.61,377.41,2407242,0
+ETN.US,D,20241125,000000,378.99,379.12,372.14,376.68,3559546,0
+ETN.US,D,20241126,000000,377.085,379.99,375.165,377.29,2096156,0
+ETN.US,D,20241127,000000,376.835,377.56,371.01,371.98,1117291,0
+ETN.US,D,20241129,000000,374.86,378.45,373.52,375.42,991652,0
+ETN.US,D,20241202,000000,377.405,378.785,371.92,372.22,1131183,0
+ETN.US,D,20241203,000000,373.01,375.44,368.6201,373.75,1303407,0
+ETN.US,D,20241204,000000,375.025,378.47,375.02,377.52,1479767,0
+ETN.US,D,20241205,000000,377.2,377.82,370,371.05,1624982,0
+ETN.US,D,20241206,000000,371.825,373.28,369.245,371.22,1479208,0
+ETN.US,D,20241209,000000,372.325,373,358.33,364.06,2338584,0
+ETN.US,D,20241210,000000,362.46,364.02,357.95,358.49,1891125,0
+ETN.US,D,20241211,000000,363,365,353.33,361.91,2440767,0
+ETN.US,D,20241212,000000,361.91,363.06,358.075,358.64,1223582,0
+ETN.US,D,20241213,000000,359.66,360.82,355.89,356.01,1165048,0
+ETN.US,D,20241216,000000,357.5,357.5,353.54,355.15,1506252,0
+ETN.US,D,20241217,000000,350.2612,351.55,344.67,347.08,2562618,0
+ETN.US,D,20241218,000000,348.165,349.59,334.715,335.12,2491734,0
+ETN.US,D,20241219,000000,339.19,340.1,334.33,335.64,2667771,0
+ETN.US,D,20241220,000000,333,342.0099,332.12,338.12,4862574,0
+ETN.US,D,20241223,000000,337.13,338.52,334.2,337.71,1704697,0
+ETN.US,D,20241224,000000,337.78,341.69,337.2,341.54,507543,0
+ETN.US,D,20241226,000000,340.85,341.83,338.75,340.16,1196501,0
+ETN.US,D,20241227,000000,336.67,338.85,331.2801,334.63,1601675,0
+ETN.US,D,20241230,000000,329.42,334.07,327.54,332.38,1400317,0
+ETN.US,D,20241231,000000,332.85,333.98,331.26,331.87,1134724,0
+ETN.US,D,20250102,000000,335.13,337.91,330.24,331.96,1598360,0
+ETN.US,D,20250103,000000,335,343.45,333.65,342.58,2570710,0
+ETN.US,D,20250106,000000,346.6775,353.4,346.6775,348.56,3157327,0
+ETN.US,D,20250107,000000,348.995,349.48,341.14,343.91,2350389,0
+ETN.US,D,20250108,000000,342.33,345.675,338,345.11,2020623,0
+ETN.US,D,20250110,000000,343.96,343.96,337.97,341.45,1828000,0
+ETN.US,D,20250113,000000,333.89,343.04,333.88,340.88,2523436,0
+ETN.US,D,20250114,000000,345,347.235,339,340.14,3018993,0
+ETN.US,D,20250115,000000,348.13,349.69,340.71,342.58,3434228,0
+ETN.US,D,20250116,000000,346.06,347.7799,342.7,345.19,2424582,0
+ETN.US,D,20250117,000000,347.51,349.47,345.75,346.28,2454295,0
+ETN.US,D,20250121,000000,351.89,357.67,350.475,357.63,3575205,0
+ETN.US,D,20250122,000000,365,377.925,365,371.23,3521657,0
+ETN.US,D,20250123,000000,365.069,372.3,363.22,369.69,1962036,0
+ETN.US,D,20250124,000000,376.335,378,367.16,368.98,1970917,0
+ETN.US,D,20250127,000000,329.49,329.76,306.15,311.55,10210645,0
+ETN.US,D,20250128,000000,312.89,313.66,298.29,312.67,8863757,0
+ETN.US,D,20250129,000000,313.995,319.55,310.12,317.6,4291560,0
+ETN.US,D,20250130,000000,324.79,329.59,321.11,327.1,4758521,0
+ETN.US,D,20250131,000000,322.02,330.55,314.4,326.44,6485559,0
+ETN.US,D,20250203,000000,315.7751,322.1,311.1239,315.41,3304057,0
+ETN.US,D,20250204,000000,318.39,319.6,313.01,314.7,2347029,0
+ETN.US,D,20250205,000000,316.28,316.76,311.3,315.25,3084675,0
+ETN.US,D,20250206,000000,316.075,323.68,312.77,315.85,3334355,0
+ETN.US,D,20250207,000000,317.195,322.6399,311.97,313.05,2634150,0
+ETN.US,D,20250210,000000,314.345,320.15,312.4501,319.88,2748671,0
+ETN.US,D,20250211,000000,317.28,318.25,311.1,316.51,3216010,0
+ETN.US,D,20250212,000000,308.21,311.96,305.69,309.88,2649651,0
+ETN.US,D,20250213,000000,312.76,312.76,304.07,307.81,3015658,0
+ETN.US,D,20250214,000000,309.87,311.375,307.5,309.17,3175126,0
+ETN.US,D,20250218,000000,312.205,316.585,310.39,313.12,2682468,0
+ETN.US,D,20250219,000000,310.9,311.742,307.3,309.43,2712511,0
+ETN.US,D,20250220,000000,309.22,310,305.8402,308.82,1983106,0
+ETN.US,D,20250221,000000,308.855,309.4,295.02,297.37,4401546,0
+ETN.US,D,20250224,000000,297.54,298.79,285.51,289.85,5861451,0
+ETN.US,D,20250225,000000,287.01,292.65,282.43,287.55,6042131,0
+ETN.US,D,20250226,000000,290.61,299.6,290.57,297.35,4303010,0
+ETN.US,D,20250227,000000,300.5,301.96,288.91,290.38,4526048,0
+ETN.US,D,20250228,000000,289.5,293.38,284.79,293.32,4806151,0
+ETN.US,D,20250303,000000,295.36,296.72,276.2,278.46,4890939,0
+ETN.US,D,20250304,000000,274.5,285.56,267.63,279.22,6809690,0
+ETN.US,D,20250305,000000,285,288.76,278.46,287.73,3752895,0
+ETN.US,D,20250306,000000,276.4,280.665,272.28,277.55,3286592,0
+ETN.US,D,20250307,000000,276.23,286.15,273.7101,284.98,4534066,0
+ETN.US,D,20250310,000000,278.935,282.67,272.67,277.61,4149430,0
+ETN.US,D,20250311,000000,278,287.39,274.6036,282.31,4482239,0
+ETN.US,D,20250312,000000,297.21,300.04,285.54,292.04,5691755,0
+ETN.US,D,20250313,000000,291.02,291.02,280.46,283.7,5611113,0
+ETN.US,D,20250314,000000,290.055,294.61,286.6,293.61,3317282,0
+ETN.US,D,20250317,000000,295.2,300.76,293.62,297.23,2949351,0
+ETN.US,D,20250318,000000,293.85,295.58,288.365,290.64,2736961,0
+ETN.US,D,20250319,000000,291.835,299.055,290.17,294.56,3216597,0
+ETN.US,D,20250320,000000,292.28,300.24,290.12,295.53,3422190,0
+ETN.US,D,20250321,000000,291.895,296.2499,289.49,295.44,3188310,0
+ETN.US,D,20250324,000000,300.25,304.54,298.56,302.84,2897038,0
+ETN.US,D,20250325,000000,302.615,304.94,295.98,300,3394091,0
+ETN.US,D,20250326,000000,297.75,297.97,283.68,285.52,4710585,0
+ETN.US,D,20250327,000000,283.5,285.5431,278.16,280.91,3454860,0
+ETN.US,D,20250328,000000,279,279.73,271.65,274.17,3254508,0
+ETN.US,D,20250331,000000,268.01,273.45,262.68,271.83,4883121,0
+ETN.US,D,20250401,000000,270.57,278.0549,269.845,276.7,2468835,0
+ETN.US,D,20250402,000000,270.915,285.67,270,283.84,2681462,0
+ETN.US,D,20250403,000000,260.03,271.4959,258.6,260.85,5553701,0
+ETN.US,D,20250404,000000,247.99,252,236.58,246.52,5290998,0
+ETN.US,D,20250407,000000,237.05,262.9199,231.85,252.45,5543485,0
+ETN.US,D,20250408,000000,265.26,267.92,245.3,251.5,5127519,0
+ETN.US,D,20250409,000000,251,286.61,248.18,283.59,6041196,0
+ETN.US,D,20250410,000000,271.5255,275.9,261.565,270.72,4996047,0
+ETN.US,D,20250411,000000,269.09,278.65,265.09,277.53,3833273,0
+ETN.US,D,20250414,000000,283,283,274.085,277.83,2632038,0
+ETN.US,D,20250415,000000,278.15,280.045,275.45,277.12,2217556,0
+ETN.US,D,20250416,000000,272.76,276.2,264.82,269.16,3411359,0
+ETN.US,D,20250417,000000,271.35,272,265.97,268.32,2539744,0
+ETN.US,D,20250421,000000,264.46,264.46,255.1,259.47,2863477,0
+ETN.US,D,20250422,000000,262.62,268.79,262.4108,266.91,2270723,0
+ETN.US,D,20250423,000000,285.045,288.95,274.935,275.66,3149028,0
+ETN.US,D,20250424,000000,275.98,288.26,275.98,287.02,2751643,0
+ETN.US,D,20250425,000000,285.985,290.88,285.77,288.82,2177484,0
+ETN.US,D,20250428,000000,289.045,293.54,283.11,287.74,2969782,0
+ETN.US,D,20250429,000000,287.46,291.69,284.82,290.69,1965345,0
+ETN.US,D,20250430,000000,285.5,295.1,283,294.37,2541698,0
+ETN.US,D,20250501,000000,300.75,306.1,300.2469,301.66,4722713,0
+ETN.US,D,20250502,000000,293.72,303.9659,286.6,299.71,5932238,0
+ETN.US,D,20250505,000000,296.5,301.51,293.07,298.58,2455025,0
+ETN.US,D,20250506,000000,296.28,301.25,296.0877,298.11,2460451,0
+ETN.US,D,20250507,000000,299.255,303.295,296.93,302.2,1888870,0
+ETN.US,D,20250508,000000,304.56,310,304.22,307.04,2076705,0
+ETN.US,D,20250509,000000,308.885,311.7,306.77,309.87,2038726,0
+ETN.US,D,20250512,000000,323.495,324.95,319.15,322.09,3542369,0
+ETN.US,D,20250513,000000,323.165,333.96,322.29,330.75,3439071,0
+ETN.US,D,20250514,000000,330.375,333.98,328.27,329.09,1886783,0
+ETN.US,D,20250515,000000,326.75,330.82,326.21,326.82,2300632,0
+ETN.US,D,20250516,000000,327.445,329.5,325.12,329.07,1997690,0
+ETN.US,D,20250519,000000,322.2,329.87,322.2,329.29,1482174,0
+ETN.US,D,20250520,000000,327.165,330.055,325.5,328.25,1654516,0
+ETN.US,D,20250521,000000,324.895,329.9,322.01,322.33,1725604,0
+ETN.US,D,20250522,000000,319.31,323.745,315.71,321.07,1677806,0
+ETN.US,D,20250523,000000,314.865,322.89,312.9124,321.06,1432398,0
+ETN.US,D,20250527,000000,324.365,328.93,323.37,328.16,1568849,0
+ETN.US,D,20250528,000000,327.5,330,324.91,325.67,1982698,0
+ETN.US,D,20250529,000000,330.79,330.79,323.34,324.81,1618185,0
+ETN.US,D,20250530,000000,322.05,323.5,316.81,320.2,3788252,0
+ETN.US,D,20250602,000000,319.015,319.915,311.9,318.86,1929142,0
+ETN.US,D,20250603,000000,322.82,327.66,321.09,325.84,1979041,0
+ETN.US,D,20250604,000000,325.53,329.68,325.53,327.08,1669745,0
+ETN.US,D,20250605,000000,328.39,328.925,324.44,326.48,1600949,0
+ETN.US,D,20250606,000000,330.14,333.5,329.775,331.45,2206481,0
+ETN.US,D,20250609,000000,332.225,333.36,325.46,325.81,1621813,0
+ETN.US,D,20250610,000000,327.275,327.5,318.76,324.24,1882177,0
+ETN.US,D,20250611,000000,323.335,327.865,320.31,325.71,1424025,0
+ETN.US,D,20250612,000000,323.04,331.455,322.4549,330.34,1777321,0
+ETN.US,D,20250613,000000,325.35,328.415,322.3106,323.66,1565425,0
+ETN.US,D,20250616,000000,330.09,339.705,328.295,338.01,3393439,0
+ETN.US,D,20250617,000000,337.175,338.35,329.82,330.51,1870167,0
+ETN.US,D,20250618,000000,329.895,338.16,329.8,334.86,2969142,0
+ETN.US,D,20250620,000000,336.22,338,330.79,331.23,4407215,0
+ETN.US,D,20250623,000000,331.34,333.45,324.38,332.95,1397853,0
+ETN.US,D,20250624,000000,335.295,345.15,335.295,343.26,2977934,0
+ETN.US,D,20250625,000000,345.925,347.43,341.79,342.35,1930170,0
+ETN.US,D,20250626,000000,343.5,349.225,342.21,348.14,2284689,0
+ETN.US,D,20250627,000000,353.5,357.6,351.635,353.23,3704374,0
+ETN.US,D,20250630,000000,353.655,358.285,352.16,356.99,2212556,0
+ETN.US,D,20250701,000000,354.9005,357.38,350.06,355.04,2407924,0
+ETN.US,D,20250702,000000,355.52,358.61,353.4477,358.19,1787628,0
+ETN.US,D,20250703,000000,358.445,363.42,358.35,362.22,1088135,0
+ETN.US,D,20250707,000000,362.41,363.18,354.93,358.49,1800819,0
+ETN.US,D,20250708,000000,359.75,360.8,353.98,356.98,1739360,0
+ETN.US,D,20250709,000000,358.825,360.38,356.07,359.78,1196602,0
+ETN.US,D,20250710,000000,360.21,361.715,345.74,357.64,2809572,0
+ETN.US,D,20250711,000000,356,361.65,353.8,360.62,1698326,0
+ETN.US,D,20250714,000000,359.52,361.155,357.1,360.29,1179749,0
+ETN.US,D,20250715,000000,369.745,371.14,361.5054,362.11,2062119,0
+ETN.US,D,20250716,000000,362.95,364.305,356.7207,362.89,1756478,0
+ETN.US,D,20250717,000000,375.8,380.81,374.955,380.72,3687448,0
+ETN.US,D,20250718,000000,382.025,384.51,378,378.62,2941050,0
+ETN.US,D,20250721,000000,379.9,379.9,373.565,373.66,2445239,0
+ETN.US,D,20250722,000000,372.175,373.86,365,372.65,1805263,0
+ETN.US,D,20250723,000000,376.5,382.2,375.85,380.24,2355350,0
+ETN.US,D,20250724,000000,382,386.17,380.24,384.9,1658976,0
+ETN.US,D,20250725,000000,388.32,393.07,387.8,392.17,2107366,0
+ETN.US,D,20250728,000000,397.045,399.56,391.52,392.76,2334879,0
+ETN.US,D,20250729,000000,394.26,395.62,387.055,390.01,1777147,0
+ETN.US,D,20250730,000000,392.31,393.85,387.26,390.09,2727033,0
+ETN.US,D,20250731,000000,390.545,396.28,384.12,384.72,2900027,0
+ETN.US,D,20250801,000000,373.1375,382.995,373.0501,381.29,2417151,0
+ETN.US,D,20250804,000000,384.465,386.525,382.61,384.76,2741928,0
+ETN.US,D,20250805,000000,360.94,363.79,353.7,356.45,7068161,0
+ETN.US,D,20250806,000000,358.6,362.67,354.33,358.16,4507528,0
+ETN.US,D,20250807,000000,360.855,361.285,354.0001,360.16,3058114,0
+ETN.US,D,20250808,000000,361.945,364.12,359.4,362.84,2139604,0
+ETN.US,D,20250811,000000,362.4,363.245,358.01,360.11,2850167,0
+ETN.US,D,20250812,000000,361.07,363.605,358.84,363.3,2489104,0
+ETN.US,D,20250813,000000,364.04,365.2,351.78,357.49,2751572,0
+ETN.US,D,20250814,000000,354.44,358.6856,352.03,355.1,1895618,0
+ETN.US,D,20250815,000000,354.74,355,350.27,351.03,1899900,0
+ETN.US,D,20250818,000000,348.805,354.05,348.7085,353.5,1158547,0
+ETN.US,D,20250819,000000,353.19,353.5,347.235,349,1870499,0
+ETN.US,D,20250820,000000,344.04,347.56,339.26,346.22,2454668,0
+ETN.US,D,20250821,000000,344.74,348.61,344.29,345.38,1455380,0
+ETN.US,D,20250822,000000,346.695,353.08,345.1,347.61,1965142,0
+ETN.US,D,20250825,000000,349,350.13,345.72,345.76,1251552,0
+ETN.US,D,20250826,000000,346.315,353.13,345.71,352.02,1995011,0
+ETN.US,D,20250827,000000,351.515,353.6774,350,351.4,1434520,0
+ETN.US,D,20250828,000000,353.13,357.155,352.67,355.34,1773137,0
+ETN.US,D,20250829,000000,354.95,356.52,345.27,349.14,2386266,0
+ETN.US,D,20250902,000000,342.9069,344.6,339.89,343.75,2464064,0
+ETN.US,D,20250903,000000,346.065,346.065,339.66,342.99,1521312,0
+ETN.US,D,20250904,000000,343.99,348.27,341.61,348.22,1859362,0
+ETN.US,D,20250905,000000,350,351.28,342.27,349.03,2120796,0
+ETN.US,D,20250908,000000,349.5,352.58,347.765,349.49,1631966,0
+ETN.US,D,20250909,000000,350.27,350.27,343.64,348.23,1763305,0
+ETN.US,D,20250910,000000,359.91,365.43,357,362.25,3483952,0
+ETN.US,D,20250911,000000,363.57,365.3071,359.38,360.08,2253528,0
+ETN.US,D,20250912,000000,360,367.68,358.78,365.9,3108477,0
+ETN.US,D,20250915,000000,370.02,378.16,369.19,375.54,3031539,0
+ETN.US,D,20250916,000000,378.435,378.98,369.65,371.19,2251110,0
+ETN.US,D,20250917,000000,371.455,371.455,359.28,363.35,3481432,0
+ETN.US,D,20250918,000000,366.57,374.06,364.45,371.27,1857903,0
+ETN.US,D,20250919,000000,373.5,375.36,369.98,374.5,3483273,0
+ETN.US,D,20250922,000000,373.04,382.92,371.92,378.31,2399700,0
+ETN.US,D,20250923,000000,381.55,382,366.06,368.52,2776645,0
+ETN.US,D,20250924,000000,369.575,373.62,368.215,372.21,2290761,0
+ETN.US,D,20250925,000000,366.86,368.16,360.34,364.74,2029278,0
+ETN.US,D,20250926,000000,365,366.51,360.265,365.58,1625419,0
+ETN.US,D,20250929,000000,370.01,370.98,367.02,367.15,1466252,0
+ETN.US,D,20250930,000000,366.845,374.99,366.45,374.25,1805959,0
+ETN.US,D,20251001,000000,370,378.03,369.09,373.84,1590582,0
+ETN.US,D,20251002,000000,375.895,381.58,370.8,376.76,1778006,0
+ETN.US,D,20251003,000000,377.965,378.04,371.61,373.46,1372536,0
+ETN.US,D,20251006,000000,379.8,385.6724,377.56,380.02,1852186,0
+ETN.US,D,20251007,000000,382.09,384.86,367.49,370.94,2321869,0
+ETN.US,D,20251008,000000,372.75,378.94,370.22,376.7,2168576,0
+ETN.US,D,20251009,000000,381.575,381.87,373.29,377.19,1723584,0
+ETN.US,D,20251010,000000,378.96,387.62,369.08,369.08,2164700,0
+ETN.US,D,20251013,000000,376.55,379.19,372.8328,375.37,2090196,0
+ETN.US,D,20251014,000000,369.575,379.15,364.36,374.35,1669488,0
+ETN.US,D,20251015,000000,378.07,385.96,375.4,381.72,1589473,0
+ETN.US,D,20251016,000000,385.29,386.67,372.1515,375.59,1597471,0
+ETN.US,D,20251017,000000,373.55,379.01,370.2601,373.3,1733043,0
+ETN.US,D,20251020,000000,375,379.0189,374.6,377.69,1331657,0
+ETN.US,D,20251021,000000,377.17,378.46,371.435,373.46,2335107,0
+ETN.US,D,20251022,000000,377.7,379.58,353.555,360.6,4029365,0
+ETN.US,D,20251023,000000,361.985,373.82,361.36,372.4,1601613,0
+ETN.US,D,20251024,000000,378.96,381.31,376.115,376.29,1650410,0
+ETN.US,D,20251027,000000,380.67,381,376.53,379.74,1772600,0
+ETN.US,D,20251028,000000,379.25,381.06,373.43,376.01,1551358,0
+ETN.US,D,20251029,000000,376.77,390,376.282,387.75,2245001,0
+ETN.US,D,20251030,000000,384.74,390.11,379.26,383.09,3112798,0
+ETN.US,D,20251031,000000,386.02,393.59,379.22,381.56,2407267,0
+ETN.US,D,20251103,000000,384.5,387.39,378.25,386.57,3254494,0
+ETN.US,D,20251104,000000,360.63,382.63,352.1,377.72,7551357,0
+ETN.US,D,20251105,000000,378.3,394.14,376.66,385.44,3075959,0
+ETN.US,D,20251106,000000,384.07,386.61,373.85,377.4,2235866,0
+ETN.US,D,20251107,000000,371.05,376.07,364.2,373.77,2604836,0
+ETN.US,D,20251110,000000,381.04,382.56,372.4,379.57,1801833,0
+ETN.US,D,20251111,000000,378.325,380,366.75,367.91,3103733,0
+ETN.US,D,20251112,000000,368.01,372,366.37,369.4,1962092,0
+ETN.US,D,20251113,000000,368.03,368.48,352.37,354.07,2762392,0
+ETN.US,D,20251114,000000,350,361,347,352.39,3385162,0
+ETN.US,D,20251117,000000,351.96,353.49,339.84,342.75,3019730,0
+ETN.US,D,20251118,000000,340.325,343,335.1,338.29,3158325,0
+ETN.US,D,20251119,000000,340.825,346.22,338.68,345.65,2650766,0
+ETN.US,D,20251120,000000,356.85,357.78,326.95,328.19,4550624,0
+ETN.US,D,20251121,000000,329.89,332.22,320.2039,331.71,4397591,0
+ETN.US,D,20251124,000000,334.73,335.6399,329.27,330.43,3672784,0
+ETN.US,D,20251125,000000,330,339.07,324.71,336.65,3968824,0
+ETN.US,D,20251126,000000,338.83,344.6,337.18,341.69,2474729,0
+ETN.US,D,20251128,000000,344.375,347.89,341.64,345.89,935120,0
+ETN.US,D,20251201,000000,342,343.89,338.4,339.71,2248798,0
+ETN.US,D,20251202,000000,343.27,343.78,332.88,333.11,3850288,0
+ETN.US,D,20251203,000000,330.5,336.1999,323.57,335.57,3079383,0
+ETN.US,D,20251204,000000,335.605,340.9,332.5,338.93,2351829,0
+ETN.US,D,20251205,000000,338.6,341.42,336,337.66,1845606,0
+ETN.US,D,20251208,000000,337.65,345.69,336.13,343.39,3734210,0
+ETN.US,D,20251209,000000,345.3,348.64,341.55,341.76,2149666,0
+ETN.US,D,20251210,000000,343.87,354.37,342.21,353.45,2554134,0
+ETN.US,D,20251211,000000,350.59,351.14,341.56,350.36,2405623,0
+ETN.US,D,20251212,000000,349.25,349.98,329.4,331.98,3921907,0
+ETN.US,D,20251215,000000,334.5,336.04,331.72,333.21,2568954,0
+ETN.US,D,20251216,000000,333.215,334.305,326.71,329.93,2527409,0
+ETN.US,D,20251217,000000,331.12,331.12,311.915,315.82,7694386,0
+ETN.US,D,20251218,000000,321.25,323.08,314,315.95,3826602,0
+ETN.US,D,20251219,000000,315.45,320.71,315.45,317.8,7357343,0
+ETN.US,D,20251222,000000,321.62,322.77,318.27,320.39,2080366,0
+ETN.US,D,20251223,000000,320,324.205,319.195,322.81,2197116,0
+ETN.US,D,20251224,000000,323.415,324.07,321.15,323.67,766455,0
+ETN.US,D,20251226,000000,323.47,323.53,321.32,322.17,1100854,0
+ETN.US,D,20251229,000000,322.335,325.43,320.67,321.45,1948928,0
+ETN.US,D,20251230,000000,321.9,322.2751,320.05,320.86,1727311,0
+ETN.US,D,20251231,000000,321.01,322,318.13,318.51,1553864,0
+ETN.US,D,20260102,000000,323.63,328.21,321.22,327.31,2559976,0
+ETN.US,D,20260105,000000,324.57,330.9372,321.93,322.26,3381725,0
+ETN.US,D,20260106,000000,322.78,333.07,315.76,332.97,3246617,0
+ETN.US,D,20260107,000000,333,333.27,320.57,322.67,3166098,0
+ETN.US,D,20260108,000000,320.16,320.86,315.775,320.58,4582274,0
+ETN.US,D,20260109,000000,322.355,325.22,320.79,324.51,2690172,0
+ETN.US,D,20260112,000000,323.14,330.17,323.09,329.1,2166800,0
+ETN.US,D,20260113,000000,329.87,334,329.76,332.38,2524530,0
+ETN.US,D,20260114,000000,331.645,334.4682,328.225,331.14,2147956,0
+ETN.US,D,20260115,000000,336.38,341.1381,332.54,333.46,2127499,0
+ETN.US,D,20260116,000000,343.45,349.6,340.57,343.75,3768483,0
+ETN.US,D,20260120,000000,338.25,344.7,336.504,337.59,2869755,0
+ETN.US,D,20260121,000000,340.16,342.59,334.44,337.96,3426505,0
+ETN.US,D,20260122,000000,342.12,343,331.61,334.04,2549038,0
+ETN.US,D,20260123,000000,335.62,336.77,330.68,331.22,2235595,0
+ETN.US,D,20260126,000000,331.22,333.63,327.5,332.28,2812922,0
+ETN.US,D,20260127,000000,332.52,341.96,329.23,341.19,2814670,0
+ETN.US,D,20260128,000000,341.03,349.23,340,347.32,3072496,0
+ETN.US,D,20260129,000000,355,360.63,350.361,354.37,4065394,0
+ETN.US,D,20260130,000000,350.87,355.4099,347.03,351.42,4261138,0
+ETN.US,D,20260202,000000,351.175,361.33,350.35,359.44,3867541,0
+ETN.US,D,20260203,000000,349,375.89,344.64,362.53,5853542,0
+ETN.US,D,20260204,000000,364.68,377.12,355,365,5131605,0
+ETN.US,D,20260205,000000,361,362.21,353.35,354.67,3303291,0
+ETN.US,D,20260206,000000,359.31,374.9,357.685,373.82,3106014,0
+ETN.US,D,20260209,000000,373,380.52,370.76,377.06,2809374,0
+ETN.US,D,20260210,000000,379.17,382.2,375.525,377.47,1795277,0
+ETN.US,D,20260211,000000,394.26,401,390.5982,396.09,3826592,0
+ETN.US,D,20260212,000000,399.78,408.45,388.51,390.33,4603626,0
+ETN.US,D,20260213,000000,392.4,394.5,385.25,389.25,2253519,0
+ETN.US,D,20260217,000000,387.475,393.23,384.359,391.49,2094528,0
+ETN.US,D,20260218,000000,393.89,397,379.02,380.38,2738716,0
diff --git a/daily/us/nyse stocks/1/euhy.us.txt b/daily/us/nyse stocks/1/euhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0a74d52f5f8be9226a97810f25f99526c5153f6
--- /dev/null
+++ b/daily/us/nyse stocks/1/euhy.us.txt	
@@ -0,0 +1,3442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EUHY.US,D,20120530,000000,37.9748,37.9981,37.9584,37.9584,3490.32,0
+EUHY.US,D,20120531,000000,37.8044,37.8044,37.7006,37.7006,2471.85,0
+EUHY.US,D,20120601,000000,38.0468,38.0549,37.1752,37.1752,69165.2,0
+EUHY.US,D,20120604,000000,38.0135,38.0135,37.2951,37.3681,11785.6,0
+EUHY.US,D,20120605,000000,37.2951,37.3122,37.0364,37.2464,6679.99,0
+EUHY.US,D,20120606,000000,37.9179,37.9269,37.2545,37.6115,3280.64,0
+EUHY.US,D,20120607,000000,37.9748,37.9748,37.4835,37.6115,3714.43,0
+EUHY.US,D,20120608,000000,37.4916,37.4916,37.2708,37.2708,625.729,0
+EUHY.US,D,20120611,000000,37.5709,37.5709,37.4176,37.5384,15688.7,0
+EUHY.US,D,20120612,000000,38.3055,38.3055,37.4095,37.6115,20109.8,0
+EUHY.US,D,20120613,000000,37.5296,37.7395,37.5296,37.7395,8538.31,0
+EUHY.US,D,20120614,000000,37.7818,37.8385,37.6674,37.8385,5690.36,0
+EUHY.US,D,20120615,000000,37.8134,37.8385,37.7818,37.8385,22175.6,0
+EUHY.US,D,20120618,000000,38.1612,38.1612,37.7638,37.7728,4760.64,0
+EUHY.US,D,20120619,000000,38.1856,38.3786,38.0135,38.0135,1892.71,0
+EUHY.US,D,20120620,000000,38.7823,38.8391,38.3055,38.3055,3381.59,0
+EUHY.US,D,20120621,000000,38.3055,38.3786,37.9035,37.9035,5153.38,0
+EUHY.US,D,20120622,000000,38.5146,38.5146,38.1027,38.3786,2459.64,0
+EUHY.US,D,20120625,000000,37.982,37.982,37.7818,37.7818,4609.75,0
+EUHY.US,D,20120626,000000,37.9748,37.9748,37.8946,37.9503,2532.87,0
+EUHY.US,D,20120627,000000,39.0969,39.0969,37.8539,37.9503,5640.43,0
+EUHY.US,D,20120628,000000,37.8296,37.8296,37.6178,37.7891,42810.3,0
+EUHY.US,D,20120629,000000,38.758,38.758,38.4272,38.4272,17719,0
+EUHY.US,D,20120702,000000,38.2992,38.5569,38.2992,38.5083,62936.8,0
+EUHY.US,D,20120703,000000,37.8385,38.6309,37.8296,38.6309,2353.14,0
+EUHY.US,D,20120705,000000,38.3867,38.4749,38.3135,38.4434,16525.2,0
+EUHY.US,D,20120706,000000,38.5237,38.5237,37.9035,37.9423,4542.08,0
+EUHY.US,D,20120709,000000,38.2758,38.2758,37.9107,37.9107,6250.63,0
+EUHY.US,D,20120710,000000,37.9035,37.9107,37.7395,37.7395,3157.49,0
+EUHY.US,D,20120711,000000,37.5475,37.9748,37.5384,37.8621,2820.21,0
+EUHY.US,D,20120713,000000,38.1369,38.1524,38.1369,38.1524,1595.38,0
+EUHY.US,D,20120716,000000,37.9107,37.9107,37.9107,37.9107,489.266,0
+EUHY.US,D,20120717,000000,38.8311,38.8311,37.8701,37.9269,2252.18,0
+EUHY.US,D,20120718,000000,37.9503,37.9503,37.9503,37.9503,2161.2,0
+EUHY.US,D,20120719,000000,37.9503,38.3389,37.9503,38.0865,15880.6,0
+EUHY.US,D,20120720,000000,39.0265,39.0265,37.9748,37.9748,15338.1,0
+EUHY.US,D,20120723,000000,37.8621,37.8621,37.2301,37.3438,10624,0
+EUHY.US,D,20120724,000000,37.7314,37.7314,37.3122,37.3122,7209.19,0
+EUHY.US,D,20120725,000000,37.6674,37.7088,37.2951,37.2951,3444.83,0
+EUHY.US,D,20120726,000000,37.5475,37.8621,37.5475,37.8621,1357.96,0
+EUHY.US,D,20120727,000000,38.4345,38.4345,37.8701,38.1279,1803.96,0
+EUHY.US,D,20120730,000000,38.0135,38.0135,38.0135,38.0135,19454.1,0
+EUHY.US,D,20120731,000000,38.1442,38.1442,38.1109,38.1109,14026.7,0
+EUHY.US,D,20120801,000000,38.5976,38.5976,38.1442,38.1442,2879.01,0
+EUHY.US,D,20120802,000000,38.8311,38.8311,37.6754,37.9748,3726.63,0
+EUHY.US,D,20120803,000000,38.2911,38.5408,38.2911,38.5318,27472.1,0
+EUHY.US,D,20120806,000000,38.5488,38.8707,38.5488,38.8707,691.186,0
+EUHY.US,D,20120807,000000,38.8707,38.8707,38.7904,38.7904,488.157,0
+EUHY.US,D,20120808,000000,39.0969,39.0969,38.8707,38.9698,2375.32,0
+EUHY.US,D,20120809,000000,39.0356,39.0356,38.5976,38.8707,1390.13,0
+EUHY.US,D,20120810,000000,38.8311,38.9779,38.8229,38.8887,1937.09,0
+EUHY.US,D,20120813,000000,39.0103,39.3168,39.0103,39.0662,14210.9,0
+EUHY.US,D,20120814,000000,39.05,39.1132,38.749,38.995,38915,0
+EUHY.US,D,20120815,000000,39.0662,39.0896,38.7652,38.8887,12349.2,0
+EUHY.US,D,20120816,000000,38.895,39.6152,38.895,39.3411,116180,0
+EUHY.US,D,20120817,000000,39.1536,39.2924,39.1536,39.2924,2782.49,0
+EUHY.US,D,20120820,000000,39.4214,39.4214,39.1132,39.1952,1548.79,0
+EUHY.US,D,20120821,000000,39.0969,39.68,39.0969,39.5917,15495.6,0
+EUHY.US,D,20120822,000000,39.8018,39.9693,39.7367,39.9216,42248.9,0
+EUHY.US,D,20120823,000000,39.9135,39.9613,39.8568,39.9613,2839.07,0
+EUHY.US,D,20120824,000000,39.8964,39.8964,39.68,39.7783,15961.6,0
+EUHY.US,D,20120827,000000,40.0848,40.0848,39.7134,39.7928,18889.4,0
+EUHY.US,D,20120828,000000,39.8657,39.8657,39.6467,39.6629,34916.5,0
+EUHY.US,D,20120829,000000,39.6972,39.7928,39.6224,39.7134,6856.39,0
+EUHY.US,D,20120830,000000,39.8811,39.8811,39.4754,39.6882,1485.55,0
+EUHY.US,D,20120831,000000,39.9135,39.9693,39.9135,39.9693,417.152,0
+EUHY.US,D,20120904,000000,39.5332,39.7621,39.5332,39.754,1860.54,0
+EUHY.US,D,20120905,000000,40.0027,40.0027,39.8018,39.8486,5099.02,0
+EUHY.US,D,20120906,000000,40.1407,40.1407,40.0766,40.0766,2471.85,0
+EUHY.US,D,20120907,000000,40.5363,40.8915,40.5192,40.8203,14800,0
+EUHY.US,D,20120910,000000,40.8042,40.8042,40.8042,40.8042,119.82,0
+EUHY.US,D,20120911,000000,41.1339,41.2305,41.0699,41.1421,9687.7,0
+EUHY.US,D,20120912,000000,41.426,41.426,41.2078,41.2962,3267.32,0
+EUHY.US,D,20120913,000000,41.2962,41.4809,41.2629,41.434,24863.8,0
+EUHY.US,D,20120914,000000,41.9091,42.1786,41.9091,42.1786,26975.1,0
+EUHY.US,D,20120917,000000,42.8888,42.8888,42.0146,42.2183,9775.35,0
+EUHY.US,D,20120918,000000,42.3787,42.3787,41.8776,42.0533,1092.8,0
+EUHY.US,D,20120919,000000,42.0316,42.1048,42.0316,42.1048,3133.08,0
+EUHY.US,D,20120920,000000,41.8613,41.8613,41.4665,41.837,3883.07,0
+EUHY.US,D,20120921,000000,41.9091,41.9091,41.8776,41.8776,844.29,0
+EUHY.US,D,20120924,000000,41.6603,41.6603,41.6441,41.6441,987.409,0
+EUHY.US,D,20120925,000000,41.49,41.7406,41.49,41.7406,4862.71,0
+EUHY.US,D,20120927,000000,41.4097,41.4665,41.1826,41.4665,3565.76,0
+EUHY.US,D,20120928,000000,41.326,41.326,41.1762,41.2305,2758.08,0
+EUHY.US,D,20121001,000000,40.4561,41.2962,40.4561,41.1762,12268.2,0
+EUHY.US,D,20121002,000000,41.5063,41.5063,41.3034,41.352,1382.37,0
+EUHY.US,D,20121004,000000,41.6188,41.6188,41.6188,41.6188,294.003,0
+EUHY.US,D,20121005,000000,41.6514,41.9749,41.6188,41.8776,6333.84,0
+EUHY.US,D,20121008,000000,40.9807,41.426,40.9807,41.426,447.107,0
+EUHY.US,D,20121009,000000,41.4665,41.4665,41.2142,41.2142,6427.03,0
+EUHY.US,D,20121010,000000,41.6441,41.6441,41.6359,41.6441,1271.42,0
+EUHY.US,D,20121011,000000,41.6441,41.6441,41.6035,41.6035,3196.32,0
+EUHY.US,D,20121012,000000,41.983,41.983,41.7171,41.7325,4340.16,0
+EUHY.US,D,20121015,000000,41.9506,41.9506,41.8145,41.8145,1922.67,0
+EUHY.US,D,20121016,000000,42.3065,42.3065,42.1786,42.1786,1106.12,0
+EUHY.US,D,20121017,000000,42.2507,42.5725,42.2507,42.4364,2458.53,0
+EUHY.US,D,20121018,000000,42.7915,42.7915,42.5085,42.5085,3850.89,0
+EUHY.US,D,20121019,000000,42.8312,42.8312,42.0714,42.3958,6911.86,0
+EUHY.US,D,20121022,000000,42.8231,42.8231,42.2886,42.4445,2801.35,0
+EUHY.US,D,20121023,000000,42.2093,42.2093,42.2093,42.2093,467.077,0
+EUHY.US,D,20121024,000000,42.4364,42.4364,41.9344,41.9344,1213.73,0
+EUHY.US,D,20121025,000000,42.4445,42.4445,42.1534,42.1616,2995.51,0
+EUHY.US,D,20121026,000000,42.0876,42.0876,42.0876,42.0876,625.729,0
+EUHY.US,D,20121031,000000,41.8217,42.2093,41.8217,42.2093,38295.9,0
+EUHY.US,D,20121101,000000,42.751,42.751,41.764,41.9506,2761.41,0
+EUHY.US,D,20121102,000000,41.9344,41.9344,41.49,41.49,6387.09,0
+EUHY.US,D,20121105,000000,41.27,41.627,41.2629,41.5151,2871.25,0
+EUHY.US,D,20121106,000000,41.627,41.6514,41.627,41.627,6495.82,0
+EUHY.US,D,20121107,000000,40.9077,41.4981,40.9077,41.417,4508.79,0
+EUHY.US,D,20121108,000000,41.5063,41.5063,41.5063,41.5063,489.266,0
+EUHY.US,D,20121109,000000,41.2305,41.2305,41.2305,41.2305,368.336,0
+EUHY.US,D,20121112,000000,41.6684,41.6684,41.0627,41.3855,1939.31,0
+EUHY.US,D,20121113,000000,41.4097,41.4097,41.344,41.344,4157.1,0
+EUHY.US,D,20121114,000000,41.4503,41.4503,41.2547,41.2547,655.684,0
+EUHY.US,D,20121115,000000,41.5549,41.5549,41.3349,41.4503,1108.33,0
+EUHY.US,D,20121116,000000,41.2962,41.3773,41.125,41.3773,6433.69,0
+EUHY.US,D,20121119,000000,41.4097,41.5404,41.3115,41.3349,4489.93,0
+EUHY.US,D,20121120,000000,41.6603,41.6684,41.6603,41.6684,381.65,0
+EUHY.US,D,20121121,000000,42.0479,42.0957,41.7243,41.7729,11013.4,0
+EUHY.US,D,20121123,000000,41.7729,42.3381,41.7729,42.3381,1043.99,0
+EUHY.US,D,20121126,000000,42.2254,42.3958,42.0073,42.3958,2294.34,0
+EUHY.US,D,20121127,000000,42.4039,42.6608,42.1858,42.2579,4628.62,0
+EUHY.US,D,20121128,000000,42.3462,42.3535,42.2011,42.3535,1422.31,0
+EUHY.US,D,20121129,000000,42.9285,42.9285,42.5328,42.5652,5008.05,0
+EUHY.US,D,20121130,000000,42.8718,42.8718,42.5896,42.7014,10607.4,0
+EUHY.US,D,20121203,000000,42.7104,42.7104,42.4039,42.468,3696.68,0
+EUHY.US,D,20121204,000000,43.1395,43.1395,43.016,43.016,489.266,0
+EUHY.US,D,20121205,000000,43.0981,43.2053,42.8718,43.1557,4141.57,0
+EUHY.US,D,20121206,000000,42.8394,43.1476,42.5896,42.5896,19341,0
+EUHY.US,D,20121207,000000,42.8465,42.8465,42.4201,42.5157,7381.16,0
+EUHY.US,D,20121210,000000,42.5409,42.9519,42.5085,42.5652,9937.33,0
+EUHY.US,D,20121211,000000,42.9781,42.9781,42.4913,42.7104,17026.7,0
+EUHY.US,D,20121212,000000,42.9519,42.9926,42.8465,42.9852,5833.48,0
+EUHY.US,D,20121213,000000,43.1395,43.1395,42.7915,42.9204,2226.66,0
+EUHY.US,D,20121214,000000,43.2206,43.4774,43.2206,43.4288,3726.63,0
+EUHY.US,D,20121217,000000,43.519,43.7181,43.2837,43.3558,3835.36,0
+EUHY.US,D,20121218,000000,43.7775,43.7848,43.7272,43.7272,875.355,0
+EUHY.US,D,20121219,000000,43.3647,43.8579,43.3647,43.6794,3528.04,0
+EUHY.US,D,20121220,000000,43.9957,44.0831,43.711,43.9245,4347.92,0
+EUHY.US,D,20121221,000000,43.7523,43.8019,43.7523,43.7686,5812.4,0
+EUHY.US,D,20121224,000000,43.4774,44.1337,43.4774,43.711,1428.97,0
+EUHY.US,D,20121226,000000,43.6875,43.6965,43.6632,43.6965,1594.27,0
+EUHY.US,D,20121227,000000,43.7037,43.7037,43.445,43.5909,2036.94,0
+EUHY.US,D,20121228,000000,43.9633,43.9633,43.6875,43.8831,17459.3,0
+EUHY.US,D,20121231,000000,43.2439,43.9633,43.2439,43.7523,2438.56,0
+EUHY.US,D,20130102,000000,44.1246,44.1246,43.8498,43.9633,10730.5,0
+EUHY.US,D,20130103,000000,43.9542,44.003,43.6144,43.9245,22487.4,0
+EUHY.US,D,20130104,000000,43.4622,44.0831,43.4622,44.0607,1759.58,0
+EUHY.US,D,20130107,000000,44.0444,44.2535,43.9245,43.9633,53819.3,0
+EUHY.US,D,20130108,000000,44.2138,45.6038,43.9633,44.1661,14945.3,0
+EUHY.US,D,20130109,000000,44.2138,44.2138,44.0444,44.1094,16885.8,0
+EUHY.US,D,20130110,000000,44.3589,44.578,44.1246,44.5708,13878,0
+EUHY.US,D,20130111,000000,44.8042,44.8916,44.8042,44.8916,39459.7,0
+EUHY.US,D,20130114,000000,45.1909,45.2234,44.7872,44.9322,6671.11,0
+EUHY.US,D,20130115,000000,44.5446,45.199,44.5446,44.7303,2800.24,0
+EUHY.US,D,20130116,000000,44.6583,45.0692,44.6509,45.0692,7140.41,0
+EUHY.US,D,20130117,000000,45.0773,45.3703,44.8286,45.1349,9441.4,0
+EUHY.US,D,20130118,000000,45.3135,45.6127,45.3135,45.4983,7311.26,0
+EUHY.US,D,20130122,000000,45.2649,45.2649,45.1349,45.208,6215.13,0
+EUHY.US,D,20130123,000000,45.3289,45.6127,45.2729,45.5226,12625.5,0
+EUHY.US,D,20130124,000000,45.2558,46.1446,45.2558,45.6281,11885.5,0
+EUHY.US,D,20130125,000000,45.967,45.967,45.3378,45.3378,6187.39,0
+EUHY.US,D,20130128,000000,45.3378,46.5798,45.3378,45.894,23441.5,0
+EUHY.US,D,20130129,000000,46.2166,46.5664,45.1747,45.1909,11445,0
+EUHY.US,D,20130130,000000,45.8372,45.8372,45.2558,45.4577,7388.92,0
+EUHY.US,D,20130131,000000,45.6605,45.6605,45.199,45.2397,4984.75,0
+EUHY.US,D,20130201,000000,45.6831,45.6831,44.6266,45.1665,16071.4,0
+EUHY.US,D,20130204,000000,45.0935,45.3775,44.5861,44.5861,10271.2,0
+EUHY.US,D,20130205,000000,44.5942,45.2315,44.5942,44.6745,2808.01,0
+EUHY.US,D,20130206,000000,44.6105,45.053,44.3995,44.5121,16418.7,0
+EUHY.US,D,20130207,000000,44.4456,44.6429,44.4076,44.4456,13628.4,0
+EUHY.US,D,20130208,000000,44.4456,44.4456,44.0119,44.294,13885.8,0
+EUHY.US,D,20130211,000000,44.2859,44.3256,44.1337,44.3022,3412.66,0
+EUHY.US,D,20130212,000000,44.4311,44.4456,44.1895,44.2293,12738.6,0
+EUHY.US,D,20130213,000000,44.4456,44.5446,44.3338,44.3409,10455.4,0
+EUHY.US,D,20130214,000000,44.5293,44.5293,44.157,44.4707,33281.2,0
+EUHY.US,D,20130215,000000,44.4959,44.4959,44.1337,44.3743,21024,0
+EUHY.US,D,20130219,000000,44.6105,44.6105,44.1337,44.2859,14329.6,0
+EUHY.US,D,20130220,000000,44.5051,44.6583,44.1823,44.2057,6027.63,0
+EUHY.US,D,20130221,000000,43.8091,44.3103,43.8091,44.0362,5018.03,0
+EUHY.US,D,20130222,000000,44.3256,44.3256,43.6541,43.6541,1456.7,0
+EUHY.US,D,20130225,000000,44.2138,44.2138,43.4215,43.8254,11020.1,0
+EUHY.US,D,20130226,000000,43.445,43.7523,43.2053,43.4774,10216.9,0
+EUHY.US,D,20130227,000000,43.6387,43.8335,43.6387,43.7181,3282.85,0
+EUHY.US,D,20130228,000000,43.6387,43.7181,43.6387,43.6794,3267.32,0
+EUHY.US,D,20130301,000000,43.5594,43.5594,43.1638,43.3558,6684.42,0
+EUHY.US,D,20130304,000000,42.9448,43.0981,42.9204,42.9204,1938.2,0
+EUHY.US,D,20130305,000000,43.0493,43.3809,42.9926,43.034,9077.5,0
+EUHY.US,D,20130306,000000,42.9926,43.1061,42.8006,42.8006,20856.5,0
+EUHY.US,D,20130307,000000,43.3161,43.5838,43.3161,43.4622,5485.11,0
+EUHY.US,D,20130308,000000,42.7671,43.2512,42.7671,43.0727,2669.33,0
+EUHY.US,D,20130311,000000,43.4215,43.4377,42.961,42.961,21055.1,0
+EUHY.US,D,20130312,000000,42.97,43.0981,42.8068,42.9781,23660.1,0
+EUHY.US,D,20130313,000000,43.1809,43.2684,42.6699,42.6699,3960.73,0
+EUHY.US,D,20130314,000000,43.0899,43.1962,42.8718,42.8718,816.554,0
+EUHY.US,D,20130315,000000,43.7848,43.7848,43.0403,43.0403,4209.24,0
+EUHY.US,D,20130318,000000,43.519,43.519,42.7753,42.8637,12250.5,0
+EUHY.US,D,20130319,000000,43.2206,43.2837,42.468,43.034,5333.12,0
+EUHY.US,D,20130320,000000,42.6933,43.3251,42.6779,43.2593,1243.69,0
+EUHY.US,D,20130321,000000,43.2512,43.2755,43.0493,43.0574,17716.7,0
+EUHY.US,D,20130322,000000,43.4855,43.5442,42.7915,43.4855,12051.9,0
+EUHY.US,D,20130325,000000,43.6387,43.6387,42.4039,42.8718,29429.2,0
+EUHY.US,D,20130326,000000,42.3228,43.1729,42.3228,42.9376,8076.78,0
+EUHY.US,D,20130327,000000,42.2011,42.815,42.1858,42.1858,4960.34,0
+EUHY.US,D,20130328,000000,42.815,42.8231,42.7104,42.7347,4319.08,0
+EUHY.US,D,20130401,000000,42.7915,42.8006,42.4769,42.5725,12243.8,0
+EUHY.US,D,20130402,000000,42.6608,42.6608,42.412,42.5725,8073.45,0
+EUHY.US,D,20130403,000000,42.6293,42.7347,42.6293,42.6446,1947.08,0
+EUHY.US,D,20130404,000000,42.5652,42.7753,42.5563,42.7176,2218.89,0
+EUHY.US,D,20130405,000000,43.2909,43.3332,42.8961,43.2909,2947.8,0
+EUHY.US,D,20130408,000000,43.2287,43.3251,42.9285,43.2206,5008.05,0
+EUHY.US,D,20130409,000000,43.2206,43.6144,43.2206,43.5594,10104.8,0
+EUHY.US,D,20130410,000000,43.3251,43.5594,43.3161,43.5513,1396.79,0
+EUHY.US,D,20130411,000000,43.5442,43.9155,43.3981,43.9155,4708.5,0
+EUHY.US,D,20130412,000000,43.3729,43.7848,43.3414,43.7272,3332.78,0
+EUHY.US,D,20130415,000000,43.8019,43.8019,43.519,43.7434,5933.33,0
+EUHY.US,D,20130416,000000,44.0273,44.0273,43.4702,43.8425,5989.91,0
+EUHY.US,D,20130417,000000,43.9795,43.9795,43.4134,43.6632,14818.9,0
+EUHY.US,D,20130418,000000,43.7613,43.7613,43.4377,43.6794,4643.04,0
+EUHY.US,D,20130419,000000,43.939,43.939,43.4622,43.711,7847.13,0
+EUHY.US,D,20130422,000000,43.793,43.793,43.6541,43.6541,906.419,0
+EUHY.US,D,20130423,000000,43.6632,43.7353,43.3981,43.6387,2883.45,0
+EUHY.US,D,20130424,000000,43.7523,43.7523,43.519,43.527,2166.75,0
+EUHY.US,D,20130425,000000,43.7272,43.7353,43.527,43.5513,3629,0
+EUHY.US,D,20130426,000000,43.9715,43.9715,43.4855,43.4946,8703.62,0
+EUHY.US,D,20130429,000000,44.0678,44.0678,43.7272,43.8498,22365.3,0
+EUHY.US,D,20130430,000000,44.1417,44.5942,44.1417,44.4707,9502.42,0
+EUHY.US,D,20130501,000000,44.6745,44.6745,44.1094,44.2138,4869.37,0
+EUHY.US,D,20130502,000000,44.4959,44.4959,43.7523,43.9633,16821.4,0
+EUHY.US,D,20130503,000000,44.5203,44.5203,44.2707,44.2707,9632.23,0
+EUHY.US,D,20130506,000000,44.8538,44.8538,44.0362,44.2859,6541.31,0
+EUHY.US,D,20130507,000000,44.4707,44.4707,44.1417,44.2859,11066.7,0
+EUHY.US,D,20130508,000000,44.6023,44.6023,44.2057,44.5121,1411.21,0
+EUHY.US,D,20130509,000000,44.2057,44.5203,44.2057,44.294,2408.61,0
+EUHY.US,D,20130510,000000,44.8115,44.8115,43.6387,43.6541,11796.7,0
+EUHY.US,D,20130513,000000,44.2138,44.2138,43.9479,44.003,3019.91,0
+EUHY.US,D,20130514,000000,43.9633,44.1481,43.6965,44.076,32778.6,0
+EUHY.US,D,20130515,000000,44.1012,44.1012,43.527,43.5442,11410.6,0
+EUHY.US,D,20130516,000000,43.5513,43.7037,43.308,43.308,24850.5,0
+EUHY.US,D,20130517,000000,43.3891,43.6794,43.3729,43.5838,7198.1,0
+EUHY.US,D,20130520,000000,43.1395,43.7523,43.1395,43.7353,45018.1,0
+EUHY.US,D,20130521,000000,43.8993,43.9075,43.646,43.8425,28478.4,0
+EUHY.US,D,20130522,000000,43.7181,44.0273,43.3647,43.3647,25798,0
+EUHY.US,D,20130523,000000,43.4215,43.5991,43.2439,43.445,39694.9,0
+EUHY.US,D,20130524,000000,43.7848,43.7848,43.6965,43.7523,3221.83,0
+EUHY.US,D,20130528,000000,44.2211,44.2211,43.4134,43.4377,30277.9,0
+EUHY.US,D,20130529,000000,43.6794,43.6875,43.5909,43.6875,4517.67,0
+EUHY.US,D,20130530,000000,43.3729,43.8091,43.3729,43.8019,1495.53,0
+EUHY.US,D,20130531,000000,43.8425,43.8425,43.6144,43.6225,12485.7,0
+EUHY.US,D,20130603,000000,43.2439,43.8993,43.2439,43.8749,5165.59,0
+EUHY.US,D,20130604,000000,43.6794,43.793,43.3981,43.6794,15789.6,0
+EUHY.US,D,20130605,000000,43.3161,43.6794,43.3161,43.6632,10175.8,0
+EUHY.US,D,20130606,000000,43.3809,44.076,43.3809,44.076,8151.12,0
+EUHY.US,D,20130607,000000,43.7037,44.0119,43.4288,44.003,17517,0
+EUHY.US,D,20130610,000000,43.8335,44.0678,43.7523,44.0273,8182.18,0
+EUHY.US,D,20130611,000000,43.8254,44.2057,43.8254,44.0192,17417.2,0
+EUHY.US,D,20130612,000000,43.646,43.8182,43.1395,43.1557,62944.5,0
+EUHY.US,D,20130613,000000,43.4702,43.8425,43.4377,43.8425,14118.8,0
+EUHY.US,D,20130614,000000,43.7181,44.0525,43.7181,44.0525,6174.08,0
+EUHY.US,D,20130617,000000,43.8019,44.2057,43.8019,43.8993,40791.1,0
+EUHY.US,D,20130618,000000,43.9715,44.35,43.9075,44.1968,12056.3,0
+EUHY.US,D,20130619,000000,44.003,44.3167,43.5667,43.5838,2490.71,0
+EUHY.US,D,20130620,000000,43.3558,43.8425,42.9997,43.3729,8729.14,0
+EUHY.US,D,20130621,000000,43.4855,43.4855,42.8006,42.9997,4319.08,0
+EUHY.US,D,20130624,000000,41.8306,42.6221,41.8306,42.2579,13071.5,0
+EUHY.US,D,20130625,000000,42.751,42.751,42.2886,42.5328,1597.6,0
+EUHY.US,D,20130626,000000,42.2976,42.5328,42.2579,42.468,3634.55,0
+EUHY.US,D,20130627,000000,42.5085,42.6861,42.4526,42.6608,3110.89,0
+EUHY.US,D,20130628,000000,42.9997,42.9997,42.6293,42.7347,4672.99,0
+EUHY.US,D,20130701,000000,43.1962,43.1962,42.4526,42.468,5576.08,0
+EUHY.US,D,20130702,000000,42.6293,42.6365,42.266,42.266,4635.27,0
+EUHY.US,D,20130703,000000,42.3878,42.4526,42.3878,42.3878,3136.41,0
+EUHY.US,D,20130705,000000,42.0227,42.0227,41.6441,41.6603,12282.7,0
+EUHY.US,D,20130708,000000,41.764,42.1443,41.764,42.1443,8784.61,0
+EUHY.US,D,20130709,000000,42.0073,42.12,41.983,42.12,6155.22,0
+EUHY.US,D,20130710,000000,41.9669,41.9911,41.9506,41.9911,1141.62,0
+EUHY.US,D,20130711,000000,42.961,43.1313,42.8394,43.1313,3296.17,0
+EUHY.US,D,20130712,000000,42.7825,42.97,42.7825,42.961,4837.19,0
+EUHY.US,D,20130715,000000,42.9852,43.0574,42.9133,43.0493,10072.6,0
+EUHY.US,D,20130716,000000,43.2684,43.5017,43.1152,43.1476,6399.3,0
+EUHY.US,D,20130717,000000,43.2368,43.3251,43.0727,43.1152,2030.29,0
+EUHY.US,D,20130718,000000,44.4797,44.4797,43.1476,43.3647,10070.4,0
+EUHY.US,D,20130719,000000,43.4622,43.5442,43.4622,43.5442,3032.12,0
+EUHY.US,D,20130722,000000,43.7775,43.7775,43.6965,43.6965,5367.51,0
+EUHY.US,D,20130723,000000,43.7848,44.0444,43.7848,43.9633,9661.08,0
+EUHY.US,D,20130724,000000,43.7686,43.8182,43.6225,43.6225,5878.96,0
+EUHY.US,D,20130725,000000,44.1174,44.1174,43.8912,43.9633,6695.52,0
+EUHY.US,D,20130726,000000,44.0678,44.0678,43.9875,44.0362,5008.05,0
+EUHY.US,D,20130729,000000,44.003,44.0678,43.9957,43.9957,5422.98,0
+EUHY.US,D,20130730,000000,43.5513,44.0831,43.5513,44.0607,12615.5,0
+EUHY.US,D,20130731,000000,43.8182,44.3663,43.8182,44.2616,10125.9,0
+EUHY.US,D,20130801,000000,44.0273,44.0273,43.4946,43.6225,8703.62,0
+EUHY.US,D,20130802,000000,43.9318,44.0444,43.7181,43.9875,2960,0
+EUHY.US,D,20130805,000000,43.9795,44.2535,43.9795,44.2535,54958.7,0
+EUHY.US,D,20130806,000000,44.1968,44.2057,44.1661,44.1661,765.519,0
+EUHY.US,D,20130807,000000,44.4374,44.4374,44.2211,44.2211,2883.45,0
+EUHY.US,D,20130808,000000,44.4374,44.4374,44.3022,44.4076,3632.33,0
+EUHY.US,D,20130812,000000,44.5051,44.5051,44.1895,44.1895,3267.32,0
+EUHY.US,D,20130813,000000,44.0831,44.4076,44.0831,44.3995,2236.64,0
+EUHY.US,D,20130814,000000,44.294,44.4158,44.294,44.4158,3351.64,0
+EUHY.US,D,20130815,000000,44.3256,44.4311,44.2535,44.2535,1102.79,0
+EUHY.US,D,20130816,000000,44.7303,44.7303,44.2616,44.2616,5386.37,0
+EUHY.US,D,20130819,000000,44.4311,44.4311,44.1094,44.1094,12558.9,0
+EUHY.US,D,20130820,000000,44.4158,44.4311,44.2455,44.4311,16237.8,0
+EUHY.US,D,20130821,000000,44.4311,44.4311,44.4311,44.4311,219.67,0
+EUHY.US,D,20130822,000000,44.0678,44.2616,44.0678,44.1417,3636.77,0
+EUHY.US,D,20130823,000000,44.2057,44.4311,44.2057,44.4311,7184.79,0
+EUHY.US,D,20130826,000000,44.4311,44.4311,44.2859,44.3743,8108.96,0
+EUHY.US,D,20130827,000000,44.2363,44.4311,44.2363,44.4311,3290.62,0
+EUHY.US,D,20130828,000000,44.3409,44.3409,44.1012,44.294,10010.5,0
+EUHY.US,D,20130829,000000,44.076,44.076,43.8254,43.8425,12192.8,0
+EUHY.US,D,20130830,000000,44.003,44.0192,44.003,44.0192,641.261,0
+EUHY.US,D,20130903,000000,43.527,43.527,43.5099,43.5099,745.549,0
+EUHY.US,D,20130904,000000,43.6387,43.8091,43.5991,43.8091,3926.33,0
+EUHY.US,D,20130905,000000,43.6144,43.6541,43.4702,43.6541,1234.81,0
+EUHY.US,D,20130906,000000,44.0273,44.0273,43.8498,43.8498,1167.14,0
+EUHY.US,D,20130909,000000,43.6794,44.3167,43.6794,44.1337,3619.02,0
+EUHY.US,D,20130910,000000,44.2138,44.2363,44.0678,44.0922,3589.06,0
+EUHY.US,D,20130911,000000,44.35,44.3663,44.35,44.3663,3441.51,0
+EUHY.US,D,20130912,000000,44.3663,44.3663,44.2859,44.2859,924.17,0
+EUHY.US,D,20130913,000000,44.2859,44.3663,44.0922,44.3663,7090.48,0
+EUHY.US,D,20130916,000000,44.3663,44.4374,44.2535,44.4374,14027.8,0
+EUHY.US,D,20130917,000000,44.4456,44.6583,44.4158,44.4374,6874.14,0
+EUHY.US,D,20130918,000000,44.7303,45.199,44.5121,45.1747,13192.4,0
+EUHY.US,D,20130919,000000,45.547,45.5884,45.1747,45.1747,4859.38,0
+EUHY.US,D,20130920,000000,46.7737,46.7737,45.1017,45.4486,5323.13,0
+EUHY.US,D,20130923,000000,47.2775,47.2775,44.9557,45.4018,13364.4,0
+EUHY.US,D,20130924,000000,46.954,46.954,45.3207,45.3207,4760.64,0
+EUHY.US,D,20130925,000000,48.6079,48.6079,45.2143,45.5145,1189.32,0
+EUHY.US,D,20130926,000000,45.053,45.1349,44.9087,44.9087,13368.8,0
+EUHY.US,D,20130927,000000,46.1689,46.1689,45.1188,45.1269,3787.65,0
+EUHY.US,D,20130930,000000,45.3135,45.7561,45.2729,45.7561,6317.2,0
+EUHY.US,D,20131001,000000,45.483,45.483,44.9557,45.1747,3629,0
+EUHY.US,D,20131002,000000,45.7237,45.7317,45.6363,45.6758,4342.38,0
+EUHY.US,D,20131003,000000,45.8777,45.894,45.6758,45.6758,2244.41,0
+EUHY.US,D,20131004,000000,45.6758,45.7641,45.3044,45.6678,12737.5,0
+EUHY.US,D,20131007,000000,47.1946,47.1946,45.7723,45.8128,1455.59,0
+EUHY.US,D,20131008,000000,45.7975,45.976,45.4901,45.7723,28097.8,0
+EUHY.US,D,20131009,000000,45.6605,45.6831,45.3703,45.6831,809.897,0
+EUHY.US,D,20131010,000000,45.7237,45.7237,45.2558,45.5884,10934.7,0
+EUHY.US,D,20131011,000000,45.4668,45.8849,45.3378,45.6831,2065.79,0
+EUHY.US,D,20131014,000000,45.6127,45.984,45.4018,45.4018,4405.62,0
+EUHY.US,D,20131015,000000,45.2981,45.701,45.2981,45.3378,3342.76,0
+EUHY.US,D,20131016,000000,47.1855,47.1855,45.4983,45.4983,14722.3,0
+EUHY.US,D,20131017,000000,47.2108,47.2108,45.8849,46.3717,34178.7,0
+EUHY.US,D,20131018,000000,46.2662,46.5492,46.0958,46.4997,23089.8,0
+EUHY.US,D,20131021,000000,47.9886,47.9886,46.0319,46.2753,6206.25,0
+EUHY.US,D,20131022,000000,46.7908,46.863,46.7114,46.863,9395.92,0
+EUHY.US,D,20131023,000000,46.7908,46.9458,46.4671,46.8468,7658.52,0
+EUHY.US,D,20131024,000000,46.7908,46.954,46.7908,46.9377,19912.3,0
+EUHY.US,D,20131025,000000,47.0025,47.0025,46.4753,46.8719,11918.8,0
+EUHY.US,D,20131028,000000,48.1581,48.1581,46.4671,46.9377,20630.2,0
+EUHY.US,D,20131029,000000,46.9377,46.9377,46.7114,46.7908,28326.4,0
+EUHY.US,D,20131030,000000,46.954,46.9782,46.3951,46.863,48755.8,0
+EUHY.US,D,20131031,000000,46.5492,46.5492,46.0653,46.3717,30687.3,0
+EUHY.US,D,20131101,000000,45.9354,45.9354,45.4901,45.5226,4982.53,0
+EUHY.US,D,20131104,000000,46.186,46.186,45.5063,45.6605,5936.66,0
+EUHY.US,D,20131105,000000,45.9426,45.9426,45.6605,45.6605,5067.96,0
+EUHY.US,D,20131106,000000,46.0653,46.0653,45.7814,45.7814,4783.94,0
+EUHY.US,D,20131107,000000,45.6605,45.8849,45.3549,45.3549,14379.5,0
+EUHY.US,D,20131108,000000,46.2581,46.2581,45.5145,45.6281,22032.5,0
+EUHY.US,D,20131111,000000,45.7814,47.5263,45.4423,45.7723,15401.3,0
+EUHY.US,D,20131112,000000,46.1284,46.1284,45.3378,45.7641,7887.07,0
+EUHY.US,D,20131113,000000,45.8065,45.9102,45.3378,45.5307,5087.93,0
+EUHY.US,D,20131114,000000,45.821,45.984,45.7814,45.894,11396.2,0
+EUHY.US,D,20131115,000000,44.6979,45.894,44.6979,45.8615,5896.72,0
+EUHY.US,D,20131118,000000,45.747,46.1527,45.701,45.7156,12221.6,0
+EUHY.US,D,20131119,000000,45.7814,45.821,45.4668,45.821,11642.5,0
+EUHY.US,D,20131120,000000,47.0099,47.0099,45.8128,45.821,7628.56,0
+EUHY.US,D,20131121,000000,45.902,45.902,45.4739,45.821,5160.04,0
+EUHY.US,D,20131122,000000,45.902,46.2753,45.8849,46.2753,9618.92,0
+EUHY.US,D,20131125,000000,47.7056,47.7056,46.0714,46.195,11744.6,0
+EUHY.US,D,20131126,000000,46.3087,46.434,46.1112,46.4195,14552.6,0
+EUHY.US,D,20131127,000000,46.2662,46.4519,46.1527,46.3402,8569.38,0
+EUHY.US,D,20131129,000000,46.3472,46.6548,46.3472,46.6295,19566.2,0
+EUHY.US,D,20131202,000000,47.1784,47.1784,46.0653,46.0653,15273.7,0
+EUHY.US,D,20131203,000000,46.1039,46.3807,46.1039,46.3472,7416.66,0
+EUHY.US,D,20131204,000000,46.2166,46.3807,46.2166,46.3717,10335.6,0
+EUHY.US,D,20131205,000000,46.5249,48.1168,46.3087,46.5574,4502.14,0
+EUHY.US,D,20131206,000000,46.4033,46.7286,46.4033,46.6213,17418.3,0
+EUHY.US,D,20131209,000000,46.6213,46.7114,46.6213,46.7114,8273.15,0
+EUHY.US,D,20131210,000000,46.8557,47.5831,46.6628,46.807,58918.3,0
+EUHY.US,D,20131211,000000,46.807,47.1946,46.7034,46.8719,19623.9,0
+EUHY.US,D,20131212,000000,46.8468,46.8557,46.7908,46.7908,38527.8,0
+EUHY.US,D,20131213,000000,47.6732,47.6732,46.7114,46.7448,10354.4,0
+EUHY.US,D,20131216,000000,46.88,46.9287,46.6709,46.9287,10061.5,0
+EUHY.US,D,20131217,000000,46.9287,46.9287,46.6709,46.8468,35510.1,0
+EUHY.US,D,20131218,000000,47.0748,47.0748,46.6709,46.6709,14949.8,0
+EUHY.US,D,20131219,000000,46.6709,46.7367,46.4276,46.6375,17989.7,0
+EUHY.US,D,20131220,000000,46.7034,46.7034,46.4428,46.4428,7675.16,0
+EUHY.US,D,20131223,000000,46.7737,46.8376,46.5492,46.7493,31121.1,0
+EUHY.US,D,20131224,000000,46.8719,46.8719,46.5159,46.7448,7172.58,0
+EUHY.US,D,20131226,000000,46.533,46.5492,46.4519,46.5412,18994.8,0
+EUHY.US,D,20131227,000000,46.7908,46.88,46.6213,46.7114,12494.6,0
+EUHY.US,D,20131230,000000,47.3569,47.5831,46.7908,46.9044,162810,0
+EUHY.US,D,20131231,000000,46.9215,46.9693,46.6295,46.807,66373.8,0
+EUHY.US,D,20140102,000000,46.8142,46.8142,46.4671,46.4924,6139.68,0
+EUHY.US,D,20140103,000000,46.6295,46.6295,46.2166,46.2166,21119.4,0
+EUHY.US,D,20140106,000000,45.9183,46.6213,45.9183,46.5798,13539.7,0
+EUHY.US,D,20140107,000000,46.5574,46.5798,46.4033,46.4671,26190.7,0
+EUHY.US,D,20140108,000000,46.4519,46.863,46.2581,46.4753,25170,0
+EUHY.US,D,20140109,000000,46.4671,46.6042,46.4583,46.5798,32232.8,0
+EUHY.US,D,20140110,000000,46.5735,46.7665,46.5735,46.7286,30018.3,0
+EUHY.US,D,20140113,000000,46.598,46.807,46.4924,46.7493,21715.2,0
+EUHY.US,D,20140114,000000,46.6213,46.7737,46.6213,46.7737,16805.9,0
+EUHY.US,D,20140115,000000,46.4924,46.5889,46.4671,46.5889,31406.2,0
+EUHY.US,D,20140116,000000,46.4671,46.6375,46.4519,46.5087,31382.9,0
+EUHY.US,D,20140117,000000,46.6457,46.6457,46.3311,46.4195,30590.8,0
+EUHY.US,D,20140121,000000,46.2753,46.6042,46.2753,46.6042,18171.6,0
+EUHY.US,D,20140122,000000,46.5492,46.5735,46.434,46.5159,9520.18,0
+EUHY.US,D,20140123,000000,46.7114,47.0828,46.7114,46.9621,7705.12,0
+EUHY.US,D,20140124,000000,46.9856,47.0919,46.6457,46.863,32738.7,0
+EUHY.US,D,20140127,000000,46.5159,46.88,46.1365,46.1616,65001.4,0
+EUHY.US,D,20140128,000000,46.2419,46.5798,46.1365,46.3717,48014.7,0
+EUHY.US,D,20140129,000000,46.1365,46.6548,46.1284,46.533,35710.9,0
+EUHY.US,D,20140130,000000,46.25,46.533,46.2085,46.3149,4464.42,0
+EUHY.US,D,20140131,000000,46.0806,46.1039,45.6831,45.984,9541.25,0
+EUHY.US,D,20140203,000000,45.7814,45.7814,45.4739,45.7389,50751.7,0
+EUHY.US,D,20140204,000000,45.4343,45.7317,44.6817,45.6921,11591.5,0
+EUHY.US,D,20140205,000000,45.6605,45.6605,45.5307,45.5307,8381.88,0
+EUHY.US,D,20140206,000000,46.0481,46.3807,46.0237,46.2004,389672,0
+EUHY.US,D,20140207,000000,46.195,46.4113,46.1689,46.3807,196281,0
+EUHY.US,D,20140210,000000,46.4583,46.5249,46.2662,46.5159,129795,0
+EUHY.US,D,20140211,000000,46.4428,46.5574,46.4428,46.4843,54793.4,0
+EUHY.US,D,20140212,000000,46.7367,46.7367,46.2834,46.5087,94390.7,0
+EUHY.US,D,20140213,000000,45.5631,46.8557,45.5631,46.5735,56949.1,0
+EUHY.US,D,20140214,000000,45.619,47.0991,45.619,46.9693,54268.6,0
+EUHY.US,D,20140218,000000,47.0189,47.1081,46.9937,47.0595,197676,0
+EUHY.US,D,20140219,000000,47.1379,47.438,47.0748,47.237,27709.5,0
+EUHY.US,D,20140220,000000,47.0513,47.1531,46.9044,47.1531,23028.8,0
+EUHY.US,D,20140221,000000,47.1297,47.301,47.0748,47.2199,95353.7,0
+EUHY.US,D,20140224,000000,47.5831,47.5831,46.7493,47.2695,69034.3,0
+EUHY.US,D,20140225,000000,47.3984,47.4208,46.954,47.3262,36450.9,0
+EUHY.US,D,20140226,000000,47.2938,47.2938,47.0748,47.2108,48152.2,0
+EUHY.US,D,20140227,000000,47.2775,47.2847,47.0991,47.2775,68218.8,0
+EUHY.US,D,20140228,000000,47.5182,47.7381,47.484,47.6813,43487,0
+EUHY.US,D,20140303,000000,47.3172,47.3262,47.0513,47.1379,25146.7,0
+EUHY.US,D,20140304,000000,47.4065,47.5659,47.0991,47.2613,15412.4,0
+EUHY.US,D,20140305,000000,46.889,47.2847,46.889,47.0919,14743.4,0
+EUHY.US,D,20140306,000000,47.6813,47.7309,47.3731,47.6471,13351.1,0
+EUHY.US,D,20140307,000000,47.4704,47.8183,47.4704,47.5011,127934,0
+EUHY.US,D,20140310,000000,47.5588,47.7128,47.5182,47.5336,53618.5,0
+EUHY.US,D,20140311,000000,47.5263,47.6164,47.4767,47.5912,24825,0
+EUHY.US,D,20140312,000000,47.5831,47.7797,47.4551,47.7797,27140.4,0
+EUHY.US,D,20140313,000000,48.0193,48.0445,47.6471,47.7624,13392.1,0
+EUHY.US,D,20140314,000000,47.7624,48.0104,47.484,47.4929,29752,0
+EUHY.US,D,20140317,000000,47.7877,47.9302,47.6002,47.6471,17551.4,0
+EUHY.US,D,20140318,000000,47.9644,47.9644,47.5263,47.913,25661.5,0
+EUHY.US,D,20140319,000000,47.8653,48.0356,47.5416,47.6236,21215.9,0
+EUHY.US,D,20140320,000000,46.2915,47.4461,46.2915,47.4461,122193,0
+EUHY.US,D,20140321,000000,47.6317,47.6317,47.2026,47.2108,43937.5,0
+EUHY.US,D,20140324,000000,47.6236,47.6561,47.2199,47.4767,11429.5,0
+EUHY.US,D,20140325,000000,47.5588,47.6317,47.3488,47.4208,230487,0
+EUHY.US,D,20140326,000000,47.5912,47.6002,47.309,47.5092,18563.2,0
+EUHY.US,D,20140327,000000,47.5092,47.5092,47.3406,47.3902,10762.7,0
+EUHY.US,D,20140328,000000,47.6084,47.7797,47.3984,47.5182,21047.3,0
+EUHY.US,D,20140331,000000,47.1379,47.6651,47.1379,47.6471,60699,0
+EUHY.US,D,20140401,000000,47.8733,47.9554,47.2847,47.5336,61962.7,0
+EUHY.US,D,20140402,000000,47.5011,47.5588,47.0919,47.4767,30712.8,0
+EUHY.US,D,20140403,000000,47.1612,47.3569,47.1531,47.2938,12191.7,0
+EUHY.US,D,20140404,000000,47.4137,47.4137,47.2199,47.2199,6265.05,0
+EUHY.US,D,20140407,000000,47.5588,47.5588,47.3984,47.438,6719.93,0
+EUHY.US,D,20140408,000000,47.6164,47.7472,47.6002,47.7056,11925.4,0
+EUHY.US,D,20140409,000000,47.8814,47.9302,47.5336,47.8733,17268.5,0
+EUHY.US,D,20140410,000000,47.995,48.1014,47.8265,47.8265,17745.6,0
+EUHY.US,D,20140411,000000,48.0104,48.077,47.8418,47.9886,29876.3,0
+EUHY.US,D,20140414,000000,48.1337,48.1735,47.5659,47.5659,7928.12,0
+EUHY.US,D,20140415,000000,47.7552,47.8572,47.5912,47.8021,28516.1,0
+EUHY.US,D,20140416,000000,47.7309,47.8733,47.5831,47.7877,17581.4,0
+EUHY.US,D,20140417,000000,47.9057,47.913,47.4767,47.7552,83737.8,0
+EUHY.US,D,20140421,000000,47.8021,47.995,47.575,47.6561,15011.9,0
+EUHY.US,D,20140422,000000,47.922,47.922,47.5336,47.6976,91319.8,0
+EUHY.US,D,20140423,000000,47.922,47.9464,47.7309,47.7797,14081.1,0
+EUHY.US,D,20140424,000000,47.8103,47.995,47.5263,47.8814,30074.9,0
+EUHY.US,D,20140425,000000,47.6732,47.9886,47.6732,47.9716,24943.7,0
+EUHY.US,D,20140428,000000,47.7624,48.2275,47.7552,47.922,16678.3,0
+EUHY.US,D,20140429,000000,48.077,48.1014,47.6813,47.8572,35664.3,0
+EUHY.US,D,20140430,000000,48.0445,48.2771,47.849,48.0445,22141.2,0
+EUHY.US,D,20140501,000000,48.1581,48.1581,47.7128,47.8977,37562.6,0
+EUHY.US,D,20140502,000000,47.8895,47.913,47.6471,47.913,10547.5,0
+EUHY.US,D,20140505,000000,47.913,48.0445,47.913,47.9382,18766.3,0
+EUHY.US,D,20140506,000000,46.5664,48.3682,46.5664,48.1095,17787.7,0
+EUHY.US,D,20140507,000000,48.15,48.2691,48.0518,48.1249,33274.5,0
+EUHY.US,D,20140508,000000,48.0933,48.0933,47.8733,48.0031,25774.7,0
+EUHY.US,D,20140509,000000,47.922,47.9716,47.4767,47.6976,55049.7,0
+EUHY.US,D,20140512,000000,47.9798,47.9886,47.6084,47.7309,35031.9,0
+EUHY.US,D,20140513,000000,47.7309,47.7309,47.4298,47.5659,26186.3,0
+EUHY.US,D,20140514,000000,46.3645,47.6732,46.3645,47.6471,12888.4,0
+EUHY.US,D,20140515,000000,47.6002,47.6732,47.5011,47.5831,28795.7,0
+EUHY.US,D,20140516,000000,47.6084,47.6084,47.3406,47.3488,55379.2,0
+EUHY.US,D,20140519,000000,46.4113,47.6561,46.4113,47.4929,121938,0
+EUHY.US,D,20140520,000000,47.4767,47.484,47.3569,47.4614,10824.8,0
+EUHY.US,D,20140521,000000,47.3984,47.6651,47.1702,47.3569,25033.6,0
+EUHY.US,D,20140522,000000,47.4208,47.4208,47.1379,47.309,23404.9,0
+EUHY.US,D,20140523,000000,47.301,47.301,47.0748,47.2108,9787.55,0
+EUHY.US,D,20140527,000000,47.3326,47.3326,47.1379,47.2695,17522.6,0
+EUHY.US,D,20140528,000000,47.1531,47.2108,47.0433,47.1702,23230.7,0
+EUHY.US,D,20140529,000000,47.1702,47.237,47.0513,47.2199,27869.3,0
+EUHY.US,D,20140530,000000,47.2532,47.3569,47.1612,47.2695,30818.2,0
+EUHY.US,D,20140602,000000,47.1135,47.438,46.9856,47.0433,25954.4,0
+EUHY.US,D,20140603,000000,47.237,47.237,47.0433,47.1379,20725.6,0
+EUHY.US,D,20140604,000000,47.6732,47.6732,47.0748,47.1081,21709.6,0
+EUHY.US,D,20140605,000000,47.0433,47.3569,47.0433,47.3406,45400.8,0
+EUHY.US,D,20140606,000000,47.1946,47.5011,47.1946,47.4137,108436,0
+EUHY.US,D,20140609,000000,46.8719,47.6164,46.8719,47.3262,27152.6,0
+EUHY.US,D,20140610,000000,47.2532,47.2775,47.0748,47.2108,23015.5,0
+EUHY.US,D,20140611,000000,47.3569,47.3569,47.1081,47.1702,18238.2,0
+EUHY.US,D,20140612,000000,47.2613,47.3262,47.1379,47.3262,7348.98,0
+EUHY.US,D,20140613,000000,47.3262,47.3262,47.1784,47.1946,58327,0
+EUHY.US,D,20140616,000000,48.4746,48.4746,47.237,47.3262,13332.2,0
+EUHY.US,D,20140617,000000,47.6317,47.6399,47.228,47.237,10579.7,0
+EUHY.US,D,20140618,000000,48.3933,48.3933,47.2847,47.3822,26986.2,0
+EUHY.US,D,20140619,000000,47.5182,47.6732,47.5092,47.6317,86142,0
+EUHY.US,D,20140620,000000,47.4298,47.6002,47.3658,47.5912,46724.4,0
+EUHY.US,D,20140623,000000,47.6002,47.6399,47.4704,47.6317,43368.3,0
+EUHY.US,D,20140624,000000,47.3569,47.6732,47.3569,47.5831,52851.9,0
+EUHY.US,D,20140625,000000,48.4827,48.4827,47.575,47.575,24282.5,0
+EUHY.US,D,20140626,000000,47.5498,47.6399,47.5416,47.6317,17363.9,0
+EUHY.US,D,20140627,000000,47.5011,47.6732,47.4614,47.6651,17292.9,0
+EUHY.US,D,20140630,000000,47.6651,47.7715,47.6651,47.7552,11762.3,0
+EUHY.US,D,20140701,000000,47.7309,47.7309,47.484,47.575,12786.3,0
+EUHY.US,D,20140702,000000,47.6084,47.6084,47.4614,47.4614,44300.2,0
+EUHY.US,D,20140703,000000,47.4137,47.575,47.3326,47.4461,23761,0
+EUHY.US,D,20140707,000000,47.2847,47.4065,47.2847,47.3902,13317.8,0
+EUHY.US,D,20140708,000000,47.3488,47.4065,47.2938,47.3984,20714.5,0
+EUHY.US,D,20140709,000000,47.3658,47.4461,47.2847,47.4298,12868.4,0
+EUHY.US,D,20140710,000000,47.2199,47.3262,47.1226,47.2532,33453.2,0
+EUHY.US,D,20140711,000000,47.1135,47.2847,47.1135,47.2847,12494.6,0
+EUHY.US,D,20140714,000000,47.1226,47.2847,47.1226,47.1946,31581.5,0
+EUHY.US,D,20140715,000000,47.228,47.228,46.9693,47.0666,18777.4,0
+EUHY.US,D,20140716,000000,46.9377,47.1081,46.9215,46.9856,34957.6,0
+EUHY.US,D,20140717,000000,46.8962,47.0433,46.8468,46.9133,14106.6,0
+EUHY.US,D,20140718,000000,46.807,47.2199,46.7737,46.889,15485.6,0
+EUHY.US,D,20140721,000000,46.7448,46.9458,46.7448,46.8468,23718.9,0
+EUHY.US,D,20140722,000000,46.8557,46.889,46.6295,46.7286,190500,0
+EUHY.US,D,20140723,000000,46.6944,46.8468,46.6709,46.6709,32128.5,0
+EUHY.US,D,20140724,000000,46.6042,46.8223,46.598,46.7737,21774,0
+EUHY.US,D,20140725,000000,45.547,46.8314,45.547,46.7034,25306.5,0
+EUHY.US,D,20140728,000000,46.954,47.6813,46.598,46.6457,30604.1,0
+EUHY.US,D,20140729,000000,46.5574,46.9287,46.5574,46.5574,21709.6,0
+EUHY.US,D,20140730,000000,46.9782,46.9782,46.4033,46.4195,32794.1,0
+EUHY.US,D,20140731,000000,46.4428,46.8314,46.3645,46.3645,45332,0
+EUHY.US,D,20140801,000000,45.9354,46.3087,45.9183,45.9183,15564.4,0
+EUHY.US,D,20140804,000000,46.4583,46.4583,45.8615,46.1365,81208.3,0
+EUHY.US,D,20140805,000000,46.2753,46.2753,45.701,46.0237,25226.6,0
+EUHY.US,D,20140806,000000,45.6127,45.8615,45.5388,45.619,50868.2,0
+EUHY.US,D,20140807,000000,44.5861,45.7317,43.9075,45.5802,611835,0
+EUHY.US,D,20140808,000000,45.5226,45.7156,45.3937,45.5884,138598,0
+EUHY.US,D,20140811,000000,45.4171,45.8128,45.3207,45.6443,279665,0
+EUHY.US,D,20140812,000000,45.5965,45.7389,45.4262,45.701,97270.9,0
+EUHY.US,D,20140813,000000,45.7814,45.821,45.6758,45.747,54858.9,0
+EUHY.US,D,20140814,000000,45.8777,45.9598,45.7895,45.8291,38114,0
+EUHY.US,D,20140815,000000,45.8372,46.0093,45.8291,45.9931,243988,0
+EUHY.US,D,20140818,000000,45.984,46.0319,45.8615,45.8777,19951.2,0
+EUHY.US,D,20140819,000000,45.7895,45.8849,45.7814,45.821,18888.3,0
+EUHY.US,D,20140820,000000,45.8534,45.8534,45.6443,45.6443,12803,0
+EUHY.US,D,20140821,000000,45.7156,45.9183,45.7156,45.8291,30788.3,0
+EUHY.US,D,20140822,000000,45.7723,45.7814,45.5965,45.7389,41156.1,0
+EUHY.US,D,20140825,000000,45.7317,45.747,45.4668,45.4668,21086.1,0
+EUHY.US,D,20140826,000000,45.5063,45.7317,45.5063,45.5226,56943.5,0
+EUHY.US,D,20140827,000000,45.5631,45.7082,45.5631,45.6605,25778,0
+EUHY.US,D,20140828,000000,45.5307,45.747,45.5226,45.6605,36417.6,0
+EUHY.US,D,20140829,000000,45.6758,45.7895,45.4983,45.5802,31004.6,0
+EUHY.US,D,20140902,000000,45.2397,45.3622,45.2234,45.3289,23459.2,0
+EUHY.US,D,20140903,000000,45.3549,45.4486,45.2801,45.3937,83927.5,0
+EUHY.US,D,20140904,000000,45.0276,45.1188,44.5861,44.6266,44238.1,0
+EUHY.US,D,20140905,000000,44.6583,44.8286,44.6429,44.7555,33394.4,0
+EUHY.US,D,20140908,000000,44.7393,44.7393,44.4625,44.5528,17868.7,0
+EUHY.US,D,20140909,000000,44.5203,44.6347,44.4869,44.5618,18585.4,0
+EUHY.US,D,20140910,000000,44.4076,44.5293,44.3824,44.4158,201551,0
+EUHY.US,D,20140911,000000,44.6023,44.6583,44.5203,44.5203,7153.72,0
+EUHY.US,D,20140912,000000,44.6583,44.7393,44.5618,44.6429,9643.32,0
+EUHY.US,D,20140915,000000,44.5708,44.6429,44.4797,44.5942,38157.2,0
+EUHY.US,D,20140916,000000,44.4374,44.715,44.4374,44.6023,22654.9,0
+EUHY.US,D,20140917,000000,44.6266,44.6898,44.3663,44.3995,12787.5,0
+EUHY.US,D,20140918,000000,44.4797,44.6105,44.4158,44.5374,66180.8,0
+EUHY.US,D,20140919,000000,44.5618,44.6023,44.3338,44.35,20436,0
+EUHY.US,D,20140922,000000,44.3409,44.4869,44.2057,44.3022,62021.5,0
+EUHY.US,D,20140923,000000,44.3338,44.3995,44.2779,44.294,11280.8,0
+EUHY.US,D,20140924,000000,44.0678,44.1661,44.0119,44.1012,35657.6,0
+EUHY.US,D,20140925,000000,43.8425,43.9715,43.8182,43.8579,44471.1,0
+EUHY.US,D,20140926,000000,43.7434,43.7848,43.4855,43.4946,74951,0
+EUHY.US,D,20140929,000000,43.445,43.5099,43.3558,43.3981,26842,0
+EUHY.US,D,20140930,000000,42.9781,43.3161,42.9781,43.1962,21022.9,0
+EUHY.US,D,20141001,000000,43.0981,43.454,43.0079,43.0656,26526.9,0
+EUHY.US,D,20141002,000000,43.1557,43.3161,43.1476,43.1872,26411.5,0
+EUHY.US,D,20141003,000000,42.7347,42.8961,42.7347,42.7582,51765.7,0
+EUHY.US,D,20141006,000000,43.1557,43.2909,42.8394,43.1872,19862.4,0
+EUHY.US,D,20141007,000000,43.1557,43.2837,43.0981,43.2439,9248.36,0
+EUHY.US,D,20141008,000000,43.3161,43.5747,43.1152,43.3558,19433.1,0
+EUHY.US,D,20141009,000000,43.4946,43.4946,43.1872,43.2512,15405.8,0
+EUHY.US,D,20141010,000000,43.0656,43.1395,42.8961,42.8961,17269.6,0
+EUHY.US,D,20141013,000000,42.8961,43.1476,42.8961,43.1313,39907.9,0
+EUHY.US,D,20141014,000000,42.9285,43.0656,42.7104,42.7825,156175,0
+EUHY.US,D,20141015,000000,43.0249,43.2755,42.2093,43.0727,30952.5,0
+EUHY.US,D,20141016,000000,42.8718,43.2206,42.751,43.0249,72215.1,0
+EUHY.US,D,20141017,000000,43.3647,43.3647,42.9519,43.0574,126622,0
+EUHY.US,D,20141020,000000,43.1152,43.4377,42.9997,43.4061,37425,0
+EUHY.US,D,20141021,000000,43.1152,43.308,43.0656,43.1872,55694.3,0
+EUHY.US,D,20141022,000000,43.0249,43.2439,43.0249,43.0981,37257.5,0
+EUHY.US,D,20141023,000000,42.9852,43.2053,42.9852,43.1395,32252.7,0
+EUHY.US,D,20141024,000000,43.016,43.3981,43.016,43.2837,251956,0
+EUHY.US,D,20141027,000000,43.4215,43.9155,43.4134,43.5513,3464.8,0
+EUHY.US,D,20141028,000000,43.6794,43.6794,43.5099,43.5747,11680.2,0
+EUHY.US,D,20141029,000000,43.5017,43.6794,43.1809,43.3495,145677,0
+EUHY.US,D,20141030,000000,43.2368,43.299,43.0808,43.0899,41989.3,0
+EUHY.US,D,20141031,000000,42.7915,42.9781,42.7267,42.8555,40385,0
+EUHY.US,D,20141103,000000,42.5896,42.8006,42.5328,42.5815,13335.5,0
+EUHY.US,D,20141104,000000,42.5238,42.961,42.5238,42.8006,35324.8,0
+EUHY.US,D,20141105,000000,42.6221,42.7753,42.6059,42.614,152733,0
+EUHY.US,D,20141106,000000,42.4913,42.5725,42.3138,42.3138,22778,0
+EUHY.US,D,20141107,000000,42.2823,42.7753,42.2742,42.6861,35485.7,0
+EUHY.US,D,20141110,000000,42.7429,42.7825,42.5328,42.6221,31714.7,0
+EUHY.US,D,20141111,000000,42.815,42.9285,42.614,42.8465,8136.69,0
+EUHY.US,D,20141112,000000,42.8312,42.9133,42.6699,42.751,8962.12,0
+EUHY.US,D,20141113,000000,42.7753,42.9204,42.6608,42.815,31040.1,0
+EUHY.US,D,20141114,000000,42.6699,42.9376,42.5977,42.9051,5079.05,0
+EUHY.US,D,20141117,000000,42.468,42.751,42.468,42.5896,67481.1,0
+EUHY.US,D,20141118,000000,42.9852,42.9997,42.5482,42.97,12915,0
+EUHY.US,D,20141119,000000,42.9051,42.9997,42.7825,42.9376,50215.8,0
+EUHY.US,D,20141120,000000,42.7104,43.034,42.7014,42.9376,7841.58,0
+EUHY.US,D,20141121,000000,42.6293,42.7267,42.3381,42.468,15821.8,0
+EUHY.US,D,20141124,000000,42.4364,42.6699,42.331,42.5409,12723.1,0
+EUHY.US,D,20141125,000000,42.468,42.8637,42.2742,42.6699,15017.4,0
+EUHY.US,D,20141126,000000,42.751,43.1313,42.6059,42.8394,13333.3,0
+EUHY.US,D,20141128,000000,42.7014,42.8231,42.6365,42.6365,7263.56,0
+EUHY.US,D,20141201,000000,42.6608,43.0079,42.5482,42.6365,21290.3,0
+EUHY.US,D,20141202,000000,42.6059,42.6059,42.2886,42.2886,5262.11,0
+EUHY.US,D,20141203,000000,42.3065,42.3228,42.1119,42.1616,21940.4,0
+EUHY.US,D,20141204,000000,42.3462,42.6446,42.3381,42.3705,29833,0
+EUHY.US,D,20141205,000000,42.2345,42.2886,42.0876,42.1281,12952.8,0
+EUHY.US,D,20141208,000000,41.9506,42.3787,41.9506,42.1443,20408.3,0
+EUHY.US,D,20141209,000000,42.1443,42.6527,41.9091,42.3065,28102.3,0
+EUHY.US,D,20141210,000000,42.2886,42.5725,42.0957,42.4039,11770.1,0
+EUHY.US,D,20141211,000000,42.266,42.4364,41.6603,42.2011,45886.8,0
+EUHY.US,D,20141212,000000,42.3535,42.5815,42.1534,42.1534,76603,0
+EUHY.US,D,20141215,000000,43.3558,43.3558,42.0533,42.0533,11321.9,0
+EUHY.US,D,20141216,000000,42.3138,42.5977,42.1616,42.5238,11655.8,0
+EUHY.US,D,20141217,000000,42.3625,42.5085,41.8054,42.1616,27120.4,0
+EUHY.US,D,20141218,000000,41.6766,42.0227,41.6766,41.9587,99989,0
+EUHY.US,D,20141219,000000,41.3693,41.9028,41.3693,41.5549,45146.7,0
+EUHY.US,D,20141222,000000,41.3773,41.7811,41.352,41.5621,14306.3,0
+EUHY.US,D,20141223,000000,41.434,41.7902,41.3601,41.417,15571.1,0
+EUHY.US,D,20141224,000000,41.2791,41.4981,41.2142,41.352,15841.8,0
+EUHY.US,D,20141226,000000,41.2393,41.4665,41.0781,41.2467,23473.7,0
+EUHY.US,D,20141229,000000,40.1325,41.434,40.1325,41.3197,58393.6,0
+EUHY.US,D,20141230,000000,41.2872,41.4584,41.1916,41.2142,19307.7,0
+EUHY.US,D,20141231,000000,41.0456,41.3693,41.0068,41.0068,183556,0
+EUHY.US,D,20150102,000000,40.6887,40.8518,40.659,40.7879,6526.88,0
+EUHY.US,D,20150105,000000,40.5589,40.6662,40.4309,40.4399,94910,0
+EUHY.US,D,20150106,000000,40.2037,40.4886,40.1955,40.2605,19114.6,0
+EUHY.US,D,20150107,000000,39.9785,40.311,39.8242,40.165,146663,0
+EUHY.US,D,20150108,000000,40.0604,40.3191,39.7873,39.9946,14690.2,0
+EUHY.US,D,20150109,000000,39.9946,40.3028,39.9531,40.1793,7008.38,0
+EUHY.US,D,20150112,000000,40.1245,40.3435,40.1245,40.165,13876.9,0
+EUHY.US,D,20150113,000000,40.156,40.165,39.8568,39.9135,10084.8,0
+EUHY.US,D,20150114,000000,40.165,40.3028,39.8415,39.9946,31912.1,0
+EUHY.US,D,20150115,000000,39.672,39.7459,39.4061,39.5584,18078.4,0
+EUHY.US,D,20150116,000000,39.6629,39.6629,39.3078,39.608,695140,0
+EUHY.US,D,20150120,000000,39.389,39.5512,39.3168,39.3735,16342.1,0
+EUHY.US,D,20150121,000000,39.6152,39.6557,39.3827,39.5917,51318.6,0
+EUHY.US,D,20150122,000000,39.3827,39.3827,38.9365,38.995,34682.4,0
+EUHY.US,D,20150123,000000,38.5894,38.7986,38.3786,38.5318,21982.6,0
+EUHY.US,D,20150126,000000,38.5894,38.8707,38.5894,38.676,50532,0
+EUHY.US,D,20150127,000000,38.8633,39.1473,38.8633,39.0031,9523.5,0
+EUHY.US,D,20150128,000000,38.7418,39.0419,38.7418,38.8887,14122.1,0
+EUHY.US,D,20150129,000000,38.9608,39.187,38.6588,38.7742,35866.2,0
+EUHY.US,D,20150130,000000,38.9365,38.9365,38.6471,38.7165,10728.3,0
+EUHY.US,D,20150202,000000,38.4579,38.8796,38.0947,38.7823,24263.6,0
+EUHY.US,D,20150203,000000,38.9608,39.4925,37.9341,39.2672,27364.5,0
+EUHY.US,D,20150204,000000,39.3078,39.3078,39.1059,39.1059,4107.17,0
+EUHY.US,D,20150205,000000,39.1293,39.4367,39.1059,39.4367,13230.1,0
+EUHY.US,D,20150206,000000,39.1384,39.1384,38.5813,38.639,154170,0
+EUHY.US,D,20150209,000000,38.995,38.995,38.6147,38.7418,11729,0
+EUHY.US,D,20150210,000000,38.8391,38.9527,38.6588,38.9446,11633.6,0
+EUHY.US,D,20150211,000000,37.8134,38.8633,37.8134,38.6147,18094,0
+EUHY.US,D,20150212,000000,38.8473,39.3168,38.8473,39.0825,24325.7,0
+EUHY.US,D,20150213,000000,38.904,39.2924,38.904,39.187,23470.3,0
+EUHY.US,D,20150217,000000,39.1536,39.4511,39.0744,39.4061,898994,0
+EUHY.US,D,20150218,000000,39.3249,39.5421,39.2754,39.5332,143801,0
+EUHY.US,D,20150219,000000,39.3411,39.672,39.3078,39.6152,4893.77,0
+EUHY.US,D,20150220,000000,39.2835,39.6557,39.2339,39.5584,63916.4,0
+EUHY.US,D,20150223,000000,39.4061,39.6224,39.3249,39.3502,17014.5,0
+EUHY.US,D,20150224,000000,39.3502,39.7044,39.3502,39.4925,24466.6,0
+EUHY.US,D,20150225,000000,39.5169,39.9135,39.5169,39.6972,70647.4,0
+EUHY.US,D,20150226,000000,39.4683,39.4925,39.0662,39.1699,25175.6,0
+EUHY.US,D,20150227,000000,39.3827,39.4683,39.1952,39.1952,12791.9,0
+EUHY.US,D,20150302,000000,39.1293,39.1293,38.9527,39.05,12746.4,0
+EUHY.US,D,20150303,000000,39.0031,39.1059,38.9698,39.1059,5936.66,0
+EUHY.US,D,20150304,000000,38.8066,39.2114,38.8066,38.8138,14599.2,0
+EUHY.US,D,20150305,000000,38.6923,38.7165,38.4749,38.7003,12000.9,0
+EUHY.US,D,20150306,000000,38.2587,38.347,37.982,37.982,9407.01,0
+EUHY.US,D,20150309,000000,38.1198,38.1612,37.9657,38.0297,34772.3,0
+EUHY.US,D,20150310,000000,37.6926,37.8539,37.4591,37.4591,10396.6,0
+EUHY.US,D,20150311,000000,37.2383,37.2951,36.7704,36.9237,46899.7,0
+EUHY.US,D,20150312,000000,37.1338,37.2545,37.0931,37.1266,10021.6,0
+EUHY.US,D,20150313,000000,37.1266,37.1266,36.6506,36.802,68430.8,0
+EUHY.US,D,20150316,000000,37.0292,37.2708,36.931,37.214,767191,0
+EUHY.US,D,20150317,000000,37.223,37.2545,37.077,37.214,65086.9,0
+EUHY.US,D,20150318,000000,37.0851,37.9423,37.0851,37.9423,19547.3,0
+EUHY.US,D,20150319,000000,37.4502,37.4502,37.1103,37.2951,14474.9,0
+EUHY.US,D,20150320,000000,37.5636,37.9107,37.5475,37.7728,6557.95,0
+EUHY.US,D,20150323,000000,38.0297,38.3786,37.9909,38.3786,10888.1,0
+EUHY.US,D,20150324,000000,38.2424,38.2424,37.9341,38.1524,39596.2,0
+EUHY.US,D,20150325,000000,38.2172,38.3786,38.1856,38.283,19676,0
+EUHY.US,D,20150326,000000,38.5408,38.639,38.0711,38.0711,6681.1,0
+EUHY.US,D,20150327,000000,37.9748,38.3307,37.9748,38.1109,10148.1,0
+EUHY.US,D,20150330,000000,38.0793,38.0793,37.7728,37.7728,11508.3,0
+EUHY.US,D,20150331,000000,37.5232,37.7962,37.5141,37.6926,7849.35,0
+EUHY.US,D,20150401,000000,37.579,37.6502,37.4673,37.5141,17203.1,0
+EUHY.US,D,20150402,000000,37.9909,38.0549,37.7088,37.8873,112479,0
+EUHY.US,D,20150406,000000,38.3217,38.6923,38.2253,38.2758,10642.9,0
+EUHY.US,D,20150407,000000,38.0387,38.0468,37.7818,37.7818,15176.1,0
+EUHY.US,D,20150408,000000,37.9748,38.1198,37.7476,37.7476,47269.1,0
+EUHY.US,D,20150409,000000,37.6754,38.1279,37.2383,37.3122,36505.3,0
+EUHY.US,D,20150410,000000,37.2708,37.4249,37.2068,37.2708,5690.36,0
+EUHY.US,D,20150413,000000,37.1995,37.4411,37.1995,37.3122,5568.32,0
+EUHY.US,D,20150414,000000,37.6349,37.6836,37.3834,37.4989,8166.65,0
+EUHY.US,D,20150415,000000,37.9035,37.9035,37.3591,37.5556,45693.7,0
+EUHY.US,D,20150416,000000,37.7728,38.0468,37.6268,37.8873,5156.71,0
+EUHY.US,D,20150417,000000,37.8946,37.9503,37.7476,37.8621,2596.11,0
+EUHY.US,D,20150420,000000,37.8467,37.8467,37.5556,37.7476,14280.8,0
+EUHY.US,D,20150421,000000,37.6583,37.9035,37.4176,37.6502,18786.2,0
+EUHY.US,D,20150422,000000,37.7818,37.7818,37.4249,37.6926,18070.7,0
+EUHY.US,D,20150423,000000,37.643,38.1109,37.643,37.9179,18437.9,0
+EUHY.US,D,20150424,000000,38.2676,38.2676,38.0468,38.2253,21904.9,0
+EUHY.US,D,20150427,000000,38.201,38.347,38.0793,38.3217,10642.9,0
+EUHY.US,D,20150428,000000,38.3695,38.6923,38.2099,38.5894,5568.32,0
+EUHY.US,D,20150429,000000,39.0969,39.2997,38.5083,39.0103,15714.2,0
+EUHY.US,D,20150430,000000,38.8707,39.444,38.8707,39.444,2471.85,0
+EUHY.US,D,20150501,000000,39.1473,39.3583,39.0103,39.0896,38236,0
+EUHY.US,D,20150504,000000,38.995,39.1473,38.8229,38.9202,3462.58,0
+EUHY.US,D,20150505,000000,39.0265,39.1293,38.8138,38.9608,6433.69,0
+EUHY.US,D,20150506,000000,38.9608,39.5169,38.9608,39.5169,6225.11,0
+EUHY.US,D,20150507,000000,39.3583,39.3583,38.904,38.9365,213903,0
+EUHY.US,D,20150508,000000,39.2339,39.2754,38.8473,38.913,31557.1,0
+EUHY.US,D,20150511,000000,38.8311,38.895,38.6841,38.758,3835.36,0
+EUHY.US,D,20150512,000000,39.2114,39.2924,38.895,38.9608,5857.88,0
+EUHY.US,D,20150513,000000,39.2672,39.444,39.2672,39.4124,5073.5,0
+EUHY.US,D,20150514,000000,39.5421,39.608,39.4593,39.608,4951.46,0
+EUHY.US,D,20150515,000000,39.5917,39.8568,39.4845,39.8242,40747.8,0
+EUHY.US,D,20150518,000000,40.2289,40.2289,39.2583,39.3735,34958.7,0
+EUHY.US,D,20150519,000000,38.9779,39.3583,38.6841,38.7165,172124,0
+EUHY.US,D,20150520,000000,38.7742,39.0103,38.6147,38.8391,11134.4,0
+EUHY.US,D,20150521,000000,38.8311,39.1059,38.758,38.8138,5073.5,0
+EUHY.US,D,20150522,000000,38.7904,38.7904,38.3695,38.4029,26851.9,0
+EUHY.US,D,20150526,000000,38.0135,38.1928,37.8946,38.0215,5527.27,0
+EUHY.US,D,20150527,000000,37.8783,38.1109,37.8783,38.1109,13489.7,0
+EUHY.US,D,20150528,000000,37.982,38.2335,37.9107,38.1198,25190,0
+EUHY.US,D,20150529,000000,38.1775,38.5488,38.1442,38.2253,3960.73,0
+EUHY.US,D,20150601,000000,38.0549,38.3217,37.8621,38.0549,4301.33,0
+EUHY.US,D,20150602,000000,38.484,38.7165,38.0793,38.6228,38248.2,0
+EUHY.US,D,20150603,000000,39.2754,39.2835,38.7003,38.986,18809.5,0
+EUHY.US,D,20150604,000000,38.7742,38.895,38.7003,38.7003,10766,0
+EUHY.US,D,20150605,000000,38.3867,38.4515,38.2676,38.3135,3584.62,0
+EUHY.US,D,20150608,000000,37.982,38.9779,37.9748,38.9779,25119,0
+EUHY.US,D,20150609,000000,38.7418,39.187,38.5894,38.895,3572.42,0
+EUHY.US,D,20150610,000000,39.3654,39.3735,38.7238,39.0744,2102.4,0
+EUHY.US,D,20150611,000000,39.0744,39.0744,38.6309,38.7652,14820,0
+EUHY.US,D,20150612,000000,38.7652,39.187,38.5318,38.6544,9407.01,0
+EUHY.US,D,20150615,000000,38.4912,38.986,38.4345,38.5732,65211.1,0
+EUHY.US,D,20150616,000000,38.6588,39.05,38.3389,38.3613,34650.3,0
+EUHY.US,D,20150617,000000,38.4579,39.1059,38.3695,38.6056,36750.4,0
+EUHY.US,D,20150618,000000,38.8796,39.1221,38.676,38.749,6312.76,0
+EUHY.US,D,20150619,000000,38.4579,39.1536,38.4579,38.6841,12124,0
+EUHY.US,D,20150622,000000,38.7904,39.1952,38.7904,38.8138,40340.6,0
+EUHY.US,D,20150623,000000,38.3613,38.9608,38.3613,38.3695,47114.9,0
+EUHY.US,D,20150624,000000,38.8391,38.8391,38.3956,38.5488,113840,0
+EUHY.US,D,20150625,000000,38.4345,38.749,38.4345,38.5488,10888.1,0
+EUHY.US,D,20150626,000000,38.5146,38.5976,38.347,38.4029,2226.66,0
+EUHY.US,D,20150629,000000,37.9107,38.5976,37.8134,38.2911,27469.9,0
+EUHY.US,D,20150630,000000,38.283,38.4749,37.9657,37.9909,16019.3,0
+EUHY.US,D,20150701,000000,37.7818,38.4109,37.6349,37.6754,35885.1,0
+EUHY.US,D,20150702,000000,38.1198,38.5083,37.7728,37.8134,2973.32,0
+EUHY.US,D,20150706,000000,37.5951,37.7728,37.4095,37.6268,26110.8,0
+EUHY.US,D,20150707,000000,37.2708,37.6349,37.0931,37.4673,31306.4,0
+EUHY.US,D,20150708,000000,37.2464,37.7395,37.2464,37.4006,9407.01,0
+EUHY.US,D,20150709,000000,37.5709,37.9748,37.3203,37.3591,6065.35,0
+EUHY.US,D,20150710,000000,37.9107,38.5732,37.8296,37.8467,16580.7,0
+EUHY.US,D,20150713,000000,37.6025,37.7223,37.5475,37.6025,32916.2,0
+EUHY.US,D,20150714,000000,37.6025,38.0468,37.6025,37.9909,5354.19,0
+EUHY.US,D,20150715,000000,37.5232,37.6502,37.4673,37.6025,18394.6,0
+EUHY.US,D,20150716,000000,37.3285,37.7476,37.3203,37.3834,28832.3,0
+EUHY.US,D,20150717,000000,37.3285,37.9107,37.3032,37.4744,8417.38,0
+EUHY.US,D,20150720,000000,37.5232,37.5296,37.3203,37.3203,6312.76,0
+EUHY.US,D,20150721,000000,37.4591,37.7962,37.3925,37.6754,63848.7,0
+EUHY.US,D,20150722,000000,37.4916,37.8621,37.4916,37.6583,10888.1,0
+EUHY.US,D,20150723,000000,37.9981,38.1686,37.6754,37.8296,5936.66,0
+EUHY.US,D,20150724,000000,37.2636,37.7962,37.2636,37.7395,7919.24,0
+EUHY.US,D,20150727,000000,37.8044,38.3055,37.8044,38.1442,8658.13,0
+EUHY.US,D,20150728,000000,37.8215,38.1109,37.8215,38.1109,2973.32,0
+EUHY.US,D,20150729,000000,38.1027,38.2911,37.7891,37.7891,18931.6,0
+EUHY.US,D,20150730,000000,37.7891,37.8385,37.4673,37.5709,7424.43,0
+EUHY.US,D,20150731,000000,38.1856,38.1856,37.7314,37.8467,5197.76,0
+EUHY.US,D,20150803,000000,38.2253,38.2253,37.3591,37.4916,10963.5,0
+EUHY.US,D,20150804,000000,37.5384,37.6583,37.2951,37.3925,176825,0
+EUHY.US,D,20150805,000000,37.4989,37.4989,37.2545,37.3591,2846.84,0
+EUHY.US,D,20150806,000000,37.9657,37.9657,37.3681,37.4176,10628.5,0
+EUHY.US,D,20150807,000000,37.8701,37.8701,37.5059,37.5141,2596.11,0
+EUHY.US,D,20150810,000000,37.6115,37.8621,37.4989,37.6583,42070.2,0
+EUHY.US,D,20150811,000000,37.6583,37.9269,37.5296,37.7152,2602.76,0
+EUHY.US,D,20150812,000000,37.982,38.3786,37.9748,38.2514,3462.58,0
+EUHY.US,D,20150813,000000,38.2514,38.5318,37.9341,38.0215,13363.3,0
+EUHY.US,D,20150814,000000,38.0793,38.5083,37.9503,37.9503,16703.8,0
+EUHY.US,D,20150817,000000,38.3956,38.3956,37.9035,37.9179,5447.39,0
+EUHY.US,D,20150818,000000,37.6674,37.7962,37.643,37.7962,1234.81,0
+EUHY.US,D,20150819,000000,37.8044,38.4749,37.579,38.0468,7545.36,0
+EUHY.US,D,20150820,000000,38.0135,38.2099,38.0054,38.2099,12869.6,0
+EUHY.US,D,20150821,000000,38.2099,38.6679,38.1856,38.4029,30811.6,0
+EUHY.US,D,20150824,000000,40.2037,40.2037,38.566,38.6588,14848.8,0
+EUHY.US,D,20150825,000000,38.7165,39.0825,38.3786,38.6471,4210.35,0
+EUHY.US,D,20150826,000000,38.8229,39.2114,38.2099,38.2172,8417.38,0
+EUHY.US,D,20150827,000000,38.3956,38.484,37.9269,38.1442,12992.7,0
+EUHY.US,D,20150828,000000,38.1524,38.5237,37.8044,38.0468,8907.76,0
+EUHY.US,D,20150831,000000,38.3956,38.4749,37.8783,38.0468,9407.01,0
+EUHY.US,D,20150901,000000,38.2992,38.2992,37.9269,38.0054,3960.73,0
+EUHY.US,D,20150902,000000,38.0135,38.1686,37.8044,37.9748,8658.13,0
+EUHY.US,D,20150903,000000,37.8946,37.9748,37.4916,37.4989,4951.46,0
+EUHY.US,D,20150904,000000,37.6178,38.0865,37.4916,37.4916,40214.1,0
+EUHY.US,D,20150908,000000,38.0549,38.0549,37.1103,37.7962,17817.7,0
+EUHY.US,D,20150909,000000,38.0215,38.0215,37.6674,37.9584,19799.2,0
+EUHY.US,D,20150910,000000,37.6502,38.2676,37.6502,38.1686,7505.42,0
+EUHY.US,D,20150911,000000,38.0387,38.3867,38.0387,38.3867,4333.5,0
+EUHY.US,D,20150914,000000,38.484,38.484,38.0947,38.1612,6803.13,0
+EUHY.US,D,20150915,000000,38.0711,38.6923,38.0549,38.0549,3960.73,0
+EUHY.US,D,20150916,000000,38.1027,38.6056,38.0549,38.0631,4822.77,0
+EUHY.US,D,20150917,000000,38.0549,38.9527,38.0549,38.466,1698.56,0
+EUHY.US,D,20150918,000000,38.9527,38.9698,38.1856,38.2253,3835.36,0
+EUHY.US,D,20150921,000000,38.2253,38.2253,37.6583,37.7891,5568.32,0
+EUHY.US,D,20150922,000000,37.6583,37.6583,37.2878,37.3203,5936.66,0
+EUHY.US,D,20150923,000000,37.8467,37.8467,37.3285,37.6025,23140.8,0
+EUHY.US,D,20150924,000000,37.5556,37.8044,37.5556,37.5636,20992.9,0
+EUHY.US,D,20150925,000000,37.4176,37.6836,37.3356,37.3925,3709.99,0
+EUHY.US,D,20150928,000000,37.2545,37.3925,37.0689,37.1338,5089.04,0
+EUHY.US,D,20150929,000000,37.0931,37.1906,37.013,37.1013,6557.95,0
+EUHY.US,D,20150930,000000,36.8904,37.1013,36.7777,37.0212,10520.9,0
+EUHY.US,D,20151001,000000,37.0212,37.0535,36.8102,36.8102,677726,0
+EUHY.US,D,20151002,000000,37.077,37.4095,36.9967,37.3032,9407.01,0
+EUHY.US,D,20151005,000000,37.6115,37.6115,36.9643,37.0535,6966.22,0
+EUHY.US,D,20151006,000000,37.8621,37.8621,37.3356,37.3834,3095.36,0
+EUHY.US,D,20151007,000000,37.4502,37.8873,37.4095,37.5232,10766,0
+EUHY.US,D,20151008,000000,37.7638,38.0215,37.7566,37.9423,12124,0
+EUHY.US,D,20151009,000000,38.4345,38.6228,37.8783,38.201,5812.4,0
+EUHY.US,D,20151012,000000,38.7327,38.7327,37.9423,38.1775,3364.95,0
+EUHY.US,D,20151013,000000,38.2253,38.2335,37.8946,37.9503,3095.36,0
+EUHY.US,D,20151014,000000,38.3613,38.3786,38.2424,38.3217,5568.32,0
+EUHY.US,D,20151015,000000,38.3055,38.4434,37.9584,38.4434,13363.3,0
+EUHY.US,D,20151016,000000,38.466,38.8633,38.4272,38.4579,31306.4,0
+EUHY.US,D,20151019,000000,38.466,38.8138,38.3867,38.6679,815201,0
+EUHY.US,D,20151020,000000,38.6679,38.6679,38.0667,38.5569,3714.43,0
+EUHY.US,D,20151021,000000,38.7986,38.7986,38.0631,38.6228,8042.39,0
+EUHY.US,D,20151022,000000,38.3867,38.3867,37.7566,37.7728,10520.9,0
+EUHY.US,D,20151023,000000,37.7395,37.8467,37.3356,37.8296,14474.9,0
+EUHY.US,D,20151026,000000,36.8273,37.9423,36.8273,37.6836,79071.5,0
+EUHY.US,D,20151027,000000,37.7314,38.2335,37.5636,37.7152,13235.7,0
+EUHY.US,D,20151028,000000,37.4989,38.3389,37.4176,37.4249,9651.09,0
+EUHY.US,D,20151029,000000,37.214,37.9269,37.214,37.6349,5447.39,0
+EUHY.US,D,20151030,000000,37.9035,38.0793,37.434,37.6754,26110.8,0
+EUHY.US,D,20151102,000000,37.4176,38.2587,37.4176,37.8621,5175.57,0
+EUHY.US,D,20151103,000000,38.2587,38.2587,37.3356,37.7728,18189.4,0
+EUHY.US,D,20151104,000000,37.7728,37.7728,37.0689,37.5059,6150.78,0
+EUHY.US,D,20151105,000000,37.5059,37.5059,37.0454,37.0454,12992.7,0
+EUHY.US,D,20151106,000000,36.9805,37.1193,36.6255,36.675,16827,0
+EUHY.US,D,20151109,000000,37.3032,37.3032,36.8994,37.1581,5102.35,0
+EUHY.US,D,20151110,000000,36.7309,36.8102,36.4866,36.7552,56180.2,0
+EUHY.US,D,20151111,000000,36.5524,36.8904,36.5524,36.876,10021.6,0
+EUHY.US,D,20151112,000000,36.9561,37.077,36.8597,37.0689,4333.5,0
+EUHY.US,D,20151113,000000,36.8427,36.8849,36.683,36.8849,5447.39,0
+EUHY.US,D,20151116,000000,36.7552,36.7624,36.5524,36.6984,5568.32,0
+EUHY.US,D,20151117,000000,36.6083,36.6984,36.6083,36.6255,3341.65,0
+EUHY.US,D,20151118,000000,36.5921,36.6668,36.4299,36.6417,7670.72,0
+EUHY.US,D,20151119,000000,36.794,36.9075,36.7309,36.9075,7919.24,0
+EUHY.US,D,20151120,000000,36.8427,36.8508,36.5127,36.5209,6681.1,0
+EUHY.US,D,20151123,000000,36.6172,36.6172,36.3505,36.5434,14852.1,0
+EUHY.US,D,20151124,000000,36.5434,36.5686,36.3343,36.3821,69914.1,0
+EUHY.US,D,20151125,000000,36.318,36.4217,36.2045,36.2279,12374.7,0
+EUHY.US,D,20151127,000000,36.2279,36.327,36.0999,36.1162,6803.13,0
+EUHY.US,D,20151130,000000,36.2847,36.2847,36.1324,36.2532,4951.46,0
+EUHY.US,D,20151201,000000,36.4731,36.4884,36.263,36.2694,12828.5,0
+EUHY.US,D,20151202,000000,36.2946,36.3514,35.6528,36.2946,64879.4,0
+EUHY.US,D,20151203,000000,36.6445,37.6971,36.6445,37.3321,113139,0
+EUHY.US,D,20151204,000000,37.2915,37.3077,36.9436,37.1221,16667.2,0
+EUHY.US,D,20151207,000000,36.7723,37.0644,36.757,36.976,9013.16,0
+EUHY.US,D,20151208,000000,36.9345,37.0165,36.8931,37.0165,13568.5,0
+EUHY.US,D,20151209,000000,37.1049,37.4131,37.0644,37.3969,16788.1,0
+EUHY.US,D,20151210,000000,37.2491,37.2581,36.9679,37.1851,8639.27,0
+EUHY.US,D,20151211,000000,37.1851,37.1851,36.3289,36.7489,19505.2,0
+EUHY.US,D,20151214,000000,36.5308,36.8534,36.464,36.4803,8462.87,0
+EUHY.US,D,20151215,000000,36.4479,36.7245,36.2946,36.6524,31853.3,0
+EUHY.US,D,20151216,000000,36.3839,36.6524,36.3514,36.3514,16173.5,0
+EUHY.US,D,20151217,000000,36.4884,36.5135,36.045,36.3839,4443.34,0
+EUHY.US,D,20151218,000000,36.3109,36.464,36.117,36.464,14818.9,0
+EUHY.US,D,20151221,000000,36.254,36.6696,36.254,36.6524,8761.31,0
+EUHY.US,D,20151222,000000,36.4884,36.83,36.456,36.7723,3093.14,0
+EUHY.US,D,20151223,000000,36.6605,36.6605,36.263,36.3992,9013.16,0
+EUHY.US,D,20151224,000000,36.5135,36.8615,36.5135,36.8615,1167.14,0
+EUHY.US,D,20151228,000000,36.8868,36.8868,36.5344,36.5786,5012.48,0
+EUHY.US,D,20151229,000000,36.7164,36.7164,36.4145,36.5786,5538.36,0
+EUHY.US,D,20151230,000000,36.3109,36.464,36.0791,36.464,224599,0
+EUHY.US,D,20151231,000000,36.1584,36.3109,35.9152,35.9396,13955.7,0
+EUHY.US,D,20160104,000000,36.0602,36.0765,35.76,35.8655,8447.34,0
+EUHY.US,D,20160105,000000,35.76,35.76,35.4609,35.7529,8587.13,0
+EUHY.US,D,20160106,000000,35.3644,35.6943,35.3644,35.6943,6218.46,0
+EUHY.US,D,20160107,000000,35.6943,36.0837,35.6537,36.0837,10300.1,0
+EUHY.US,D,20160108,000000,35.8907,35.9809,35.7529,35.9809,22344.2,0
+EUHY.US,D,20160111,000000,35.8575,35.8673,35.7051,35.7853,3442.61,0
+EUHY.US,D,20160112,000000,35.6375,35.6861,35.4609,35.5258,2610.53,0
+EUHY.US,D,20160113,000000,35.4834,35.6421,35.4609,35.6375,8994.3,0
+EUHY.US,D,20160114,000000,35.4609,35.4609,35.3076,35.3887,2708.16,0
+EUHY.US,D,20160115,000000,35.4537,35.5501,35.3239,35.396,2936.71,0
+EUHY.US,D,20160119,000000,35.0967,35.3302,34.8687,35.1778,116299,0
+EUHY.US,D,20160120,000000,34.7894,34.8866,34.5262,34.6352,26275,0
+EUHY.US,D,20160121,000000,34.628,34.8921,34.4306,34.6839,21146,0
+EUHY.US,D,20160122,000000,34.6595,35.0066,34.6595,34.8353,46057.6,0
+EUHY.US,D,20160125,000000,34.9093,35.1841,34.8777,34.8777,15513.4,0
+EUHY.US,D,20160126,000000,34.8777,35.2428,34.8452,34.9867,5070.18,0
+EUHY.US,D,20160127,000000,34.9488,35.3725,34.9488,35.1445,32641,0
+EUHY.US,D,20160128,000000,35.1526,35.8745,35.1526,35.5167,76977.9,0
+EUHY.US,D,20160129,000000,35.4754,35.8655,35.1066,35.8655,30354.5,0
+EUHY.US,D,20160201,000000,35.559,35.7285,35.3076,35.6834,6585.68,0
+EUHY.US,D,20160202,000000,35.4934,35.6456,35.2672,35.3968,14519.3,0
+EUHY.US,D,20160203,000000,35.6628,36.126,35.6312,35.8016,66459.3,0
+EUHY.US,D,20160204,000000,36.0854,36.3946,35.9972,36.3946,6805.35,0
+EUHY.US,D,20160205,000000,36.1351,36.1351,35.76,36.0945,1528.82,0
+EUHY.US,D,20160208,000000,35.5997,36.0215,35.4609,36.0215,2519.55,0
+EUHY.US,D,20160209,000000,36.0774,36.126,35.8106,36.1243,15970.5,0
+EUHY.US,D,20160210,000000,35.8755,36.2721,35.7692,36.2721,9697.69,0
+EUHY.US,D,20160211,000000,35.8268,36.0621,35.7105,35.7692,13007.1,0
+EUHY.US,D,20160212,000000,35.7448,35.7772,35.4474,35.4474,1595.38,0
+EUHY.US,D,20160216,000000,35.6456,35.6456,35.2265,35.2598,13166.9,0
+EUHY.US,D,20160217,000000,35.6953,37.7756,35.3391,35.341,1941.53,0
+EUHY.US,D,20160218,000000,35.8339,35.8339,35.4211,35.4211,2689.3,0
+EUHY.US,D,20160219,000000,35.551,35.8836,35.3554,35.5095,19331,0
+EUHY.US,D,20160222,000000,35.542,35.5997,35.3554,35.5997,7211.41,0
+EUHY.US,D,20160223,000000,35.396,35.5095,35.3482,35.3482,14573.7,0
+EUHY.US,D,20160224,000000,35.4122,35.5348,35.2672,35.396,3474.79,0
+EUHY.US,D,20160225,000000,35.5763,35.6456,35.469,35.4934,3859.77,0
+EUHY.US,D,20160226,000000,35.5672,35.5672,35.2842,35.3554,6175.19,0
+EUHY.US,D,20160229,000000,35.3239,35.3464,35.277,35.3239,3520.28,0
+EUHY.US,D,20160301,000000,35.341,35.4312,35.2932,35.3491,14479.4,0
+EUHY.US,D,20160302,000000,35.4934,35.6564,35.4934,35.6564,7051.65,0
+EUHY.US,D,20160303,000000,35.6402,36.227,35.6402,36.2198,595027,0
+EUHY.US,D,20160304,000000,36.3505,36.5209,36.292,36.4713,7033.9,0
+EUHY.US,D,20160307,000000,36.373,36.6019,36.2451,36.5939,12727.5,0
+EUHY.US,D,20160308,000000,36.5209,36.6767,36.2838,36.2838,4150.44,0
+EUHY.US,D,20160309,000000,36.4956,36.7011,36.4379,36.6272,5743.61,0
+EUHY.US,D,20160310,000000,36.813,37.4168,36.813,37.3753,11178.8,0
+EUHY.US,D,20160311,000000,37.7899,38.0242,37.6971,38.0242,36489.7,0
+EUHY.US,D,20160314,000000,37.6224,37.8385,37.4582,37.7818,7254.68,0
+EUHY.US,D,20160315,000000,37.3573,37.7818,37.3014,37.6845,6645.59,0
+EUHY.US,D,20160316,000000,37.35,38,37.3077,37.5627,67881.6,0
+EUHY.US,D,20160317,000000,38.0414,38.4254,37.9846,38.4173,15717.5,0
+EUHY.US,D,20160318,000000,38.2875,38.4254,38.173,38.254,26468.1,0
+EUHY.US,D,20160321,000000,38.4173,38.4254,38.1658,38.1658,18703,0
+EUHY.US,D,20160322,000000,38.0505,38.082,37.8854,38,12157.3,0
+EUHY.US,D,20160323,000000,38.0585,38.0667,37.8486,37.9198,15075.1,0
+EUHY.US,D,20160324,000000,37.7016,37.9198,37.6684,37.8449,32716.5,0
+EUHY.US,D,20160328,000000,38.1152,38.1477,37.8314,38.1477,9718.77,0
+EUHY.US,D,20160329,000000,38.0171,38.401,37.9053,38.3596,30990.2,0
+EUHY.US,D,20160330,000000,38.5298,38.6453,38.4731,38.5723,14832.2,0
+EUHY.US,D,20160331,000000,38.7238,38.7996,38.3181,38.3181,46198.5,0
+EUHY.US,D,20160401,000000,38.5488,38.7355,38.5093,38.7192,36863.6,0
+EUHY.US,D,20160404,000000,38.7517,38.7517,38.5326,38.6579,5975.49,0
+EUHY.US,D,20160405,000000,38.5976,38.6687,38.4191,38.4434,14215.3,0
+EUHY.US,D,20160406,000000,38.4912,38.694,38.4731,38.4749,23500.3,0
+EUHY.US,D,20160407,000000,38.3948,38.5318,38.3442,38.466,10731.6,0
+EUHY.US,D,20160408,000000,38.6056,38.7517,38.466,38.6544,31483.9,0
+EUHY.US,D,20160411,000000,38.5488,38.8175,38.5488,38.694,8399.63,0
+EUHY.US,D,20160412,000000,38.786,38.8175,38.5976,38.8084,19828,0
+EUHY.US,D,20160413,000000,38.6687,38.6687,38.3199,38.3199,6748.77,0
+EUHY.US,D,20160414,000000,38.4272,38.566,38.4137,38.5488,6701.07,0
+EUHY.US,D,20160415,000000,38.4866,38.9563,38.4866,38.6309,3948.52,0
+EUHY.US,D,20160418,000000,38.694,38.7769,38.6065,38.7517,32786.4,0
+EUHY.US,D,20160419,000000,38.9437,39.2564,38.9437,39.2483,26907.4,0
+EUHY.US,D,20160420,000000,39.1851,39.2321,38.9734,38.9987,25750.3,0
+EUHY.US,D,20160421,000000,39.2095,39.2095,38.9093,39.0311,16967.9,0
+EUHY.US,D,20160422,000000,39.0311,39.0311,38.7688,38.9563,21507.7,0
+EUHY.US,D,20160425,000000,38.9563,39.0636,38.868,38.9779,12476.8,0
+EUHY.US,D,20160426,000000,39.2249,39.2907,39.1455,39.1851,11987.5,0
+EUHY.US,D,20160427,000000,39.2023,39.2907,39.0636,39.0636,12717.6,0
+EUHY.US,D,20160428,000000,39.2158,39.3484,39.1312,39.3484,23229.6,0
+EUHY.US,D,20160429,000000,39.498,39.6007,39.0555,39.0555,8043.5,0
+EUHY.US,D,20160502,000000,39.3078,39.9298,39.3078,39.8964,8405.18,0
+EUHY.US,D,20160503,000000,39.8802,39.8802,39.5458,39.7342,15873.9,0
+EUHY.US,D,20160504,000000,39.7837,39.7837,39.023,39.4538,83726.7,0
+EUHY.US,D,20160505,000000,39.3745,39.4538,39.1077,39.4304,5663.73,0
+EUHY.US,D,20160506,000000,39.3583,39.4963,39.0131,39.4628,11624.8,0
+EUHY.US,D,20160509,000000,39.407,39.407,38.9869,39.1699,13361,0
+EUHY.US,D,20160510,000000,39.2339,39.2789,39.05,39.187,6985.08,0
+EUHY.US,D,20160511,000000,39.2997,39.4142,39.023,39.3078,20258.5,0
+EUHY.US,D,20160512,000000,39.3078,39.3133,39.1952,39.2177,10852.6,0
+EUHY.US,D,20160513,000000,39.0275,39.3681,38.5001,38.6471,22044.7,0
+EUHY.US,D,20160516,000000,39.0392,39.1375,38.566,38.5813,25572.7,0
+EUHY.US,D,20160517,000000,39.0068,39.3745,38.6787,39.1699,10235.7,0
+EUHY.US,D,20160518,000000,38.9328,39.0068,38.5569,38.794,10046,0
+EUHY.US,D,20160519,000000,38.566,38.8381,38.2145,38.7779,13827,0
+EUHY.US,D,20160520,000000,38.4866,38.8184,38.4551,38.8184,14387.3,0
+EUHY.US,D,20160523,000000,38.8184,38.8184,38.2641,38.7779,8959.9,0
+EUHY.US,D,20160524,000000,38.5976,38.7733,38.2064,38.2145,10813.7,0
+EUHY.US,D,20160525,000000,38.7202,38.9157,38.4173,38.4579,6581.25,0
+EUHY.US,D,20160526,000000,38.9816,38.9816,38.6607,38.8274,8483.95,0
+EUHY.US,D,20160527,000000,38.8274,38.858,38.3118,38.3604,5555.01,0
+EUHY.US,D,20160531,000000,38.4434,38.8346,38.2767,38.8346,11763.4,0
+EUHY.US,D,20160601,000000,38.5156,38.7003,38.2604,38.6237,7738.4,0
+EUHY.US,D,20160602,000000,38.2966,38.8851,38.2966,38.868,6072.01,0
+EUHY.US,D,20160603,000000,38.868,39.4818,38.868,39.2942,8061.25,0
+EUHY.US,D,20160606,000000,39.8756,39.9333,39.2601,39.2601,10417.7,0
+EUHY.US,D,20160607,000000,39.6783,39.9244,39.2969,39.6864,18706.4,0
+EUHY.US,D,20160608,000000,40.1407,40.1407,39.3367,39.4089,12541.2,0
+EUHY.US,D,20160609,000000,39.7612,40.046,39.0581,39.0581,7789.43,0
+EUHY.US,D,20160610,000000,39.0581,39.4412,39.0581,39.0896,21005.1,0
+EUHY.US,D,20160613,000000,39.0581,39.0896,38.8103,39.0825,6034.29,0
+EUHY.US,D,20160614,000000,38.6237,38.7868,38.2966,38.3046,29062,0
+EUHY.US,D,20160615,000000,38.7535,39.1303,38.6923,38.7535,5852.34,0
+EUHY.US,D,20160616,000000,38.2479,38.7535,38.091,38.6706,110610,0
+EUHY.US,D,20160617,000000,38.1325,39.0537,38.1325,38.3604,18939.4,0
+EUHY.US,D,20160620,000000,39.6449,39.6449,38.5985,38.5985,11483.9,0
+EUHY.US,D,20160621,000000,39.1059,39.2853,38.567,38.8355,13982.3,0
+EUHY.US,D,20160622,000000,38.8355,39.343,38.5535,38.8283,22509.6,0
+EUHY.US,D,20160623,000000,39.2799,39.7287,38.9761,39.6449,14213.1,0
+EUHY.US,D,20160624,000000,37.2807,38.1072,37.2393,37.396,39869.1,0
+EUHY.US,D,20160627,000000,36.9859,37.396,36.6182,36.8146,20264,0
+EUHY.US,D,20160628,000000,36.8146,38.0242,36.8146,38.0242,18174.9,0
+EUHY.US,D,20160629,000000,38.338,38.338,37.6772,37.6772,11308.6,0
+EUHY.US,D,20160630,000000,37.5601,38.4191,37.487,37.9675,15498.9,0
+EUHY.US,D,20160701,000000,37.9621,38.6435,37.9621,38.0441,6653.36,0
+EUHY.US,D,20160705,000000,37.9621,38.0649,37.6439,37.6592,25183.3,0
+EUHY.US,D,20160706,000000,37.6971,37.8242,37.5132,37.7016,9490.22,0
+EUHY.US,D,20160707,000000,37.8648,37.8648,37.5799,37.7503,15033,0
+EUHY.US,D,20160708,000000,37.9368,37.9368,37.7214,37.889,6087.54,0
+EUHY.US,D,20160711,000000,37.9874,37.9874,37.8242,37.8648,4311.31,0
+EUHY.US,D,20160712,000000,38.2911,38.3326,38.136,38.201,4467.75,0
+EUHY.US,D,20160713,000000,38.3074,38.4299,38.2514,38.2875,3417.1,0
+EUHY.US,D,20160714,000000,38.4227,38.5939,38.4227,38.5939,3391.58,0
+EUHY.US,D,20160715,000000,38.438,38.438,38.2099,38.3,3400.46,0
+EUHY.US,D,20160718,000000,38.3334,38.4137,38.2857,38.2857,4236.98,0
+EUHY.US,D,20160719,000000,38.1262,38.1667,38.0198,38.0198,4191.49,0
+EUHY.US,D,20160720,000000,38.0694,38.2424,38.0694,38.1821,2786.93,0
+EUHY.US,D,20160721,000000,38.2632,38.3398,38.1433,38.3398,5871.2,0
+EUHY.US,D,20160722,000000,38.2099,38.2099,38.0613,38.0846,3197.43,0
+EUHY.US,D,20160725,000000,38.0928,38.2911,38.0613,38.2739,3383.81,0
+EUHY.US,D,20160726,000000,38.1594,38.1594,38.1109,38.1351,1945.97,0
+EUHY.US,D,20160727,000000,38.1847,38.4795,38.1433,38.4795,9176.25,0
+EUHY.US,D,20160728,000000,38.4795,38.5768,38.4299,38.5298,5415.21,0
+EUHY.US,D,20160729,000000,38.7904,39.0202,38.7499,38.8138,4049.48,0
+EUHY.US,D,20160801,000000,38.8734,38.9076,38.7255,38.8986,18824,0
+EUHY.US,D,20160802,000000,39.1834,39.1834,38.9076,38.95,42806.9,0
+EUHY.US,D,20160803,000000,38.9563,38.9653,38.7868,38.8381,6845.29,0
+EUHY.US,D,20160804,000000,38.9491,38.9491,38.7435,38.8535,20068.8,0
+EUHY.US,D,20160805,000000,38.6679,38.8255,38.6381,38.8076,9378.17,0
+EUHY.US,D,20160808,000000,38.8076,38.8076,38.6742,38.6932,3898.6,0
+EUHY.US,D,20160809,000000,38.8076,38.9996,38.8076,38.9337,4684.09,0
+EUHY.US,D,20160810,000000,39.2123,39.2123,39.0149,39.0482,3516.95,0
+EUHY.US,D,20160811,000000,39.0573,39.1763,39.0573,39.1293,3026.57,0
+EUHY.US,D,20160812,000000,39.2185,39.2988,39.1546,39.2123,8823.44,0
+EUHY.US,D,20160815,000000,39.2997,39.3593,39.205,39.205,6510.24,0
+EUHY.US,D,20160816,000000,39.49,39.662,39.4646,39.5304,9390.37,0
+EUHY.US,D,20160817,000000,39.6287,39.6295,39.4808,39.6196,21387.9,0
+EUHY.US,D,20160818,000000,39.6954,40.0153,39.6954,40.0153,9608.93,0
+EUHY.US,D,20160819,000000,39.8108,39.8269,39.7783,39.7972,3136.41,0
+EUHY.US,D,20160822,000000,39.8036,39.8477,39.7251,39.8477,3090.92,0
+EUHY.US,D,20160823,000000,39.8639,39.973,39.8351,39.8477,4340.16,0
+EUHY.US,D,20160824,000000,39.7449,39.7945,39.581,39.6954,37498.2,0
+EUHY.US,D,20160825,000000,39.7324,39.736,39.581,39.736,5925.56,0
+EUHY.US,D,20160826,000000,39.8143,39.8684,39.479,39.6377,8568.27,0
+EUHY.US,D,20160829,000000,39.4467,39.5287,39.4467,39.5287,1139.4,0
+EUHY.US,D,20160830,000000,39.3835,39.4556,39.2574,39.2574,5809.07,0
+EUHY.US,D,20160831,000000,39.3593,39.4646,39.3151,39.3681,10256.8,0
+EUHY.US,D,20160901,000000,39.443,39.6783,39.443,39.6783,5223.28,0
+EUHY.US,D,20160902,000000,39.8108,39.8108,39.5133,39.5295,2687.08,0
+EUHY.US,D,20160906,000000,39.7449,39.9973,39.736,39.8784,7302.39,0
+EUHY.US,D,20160907,000000,39.9811,39.9811,39.8108,39.8351,12388.1,0
+EUHY.US,D,20160908,000000,40.1371,40.1542,39.9251,39.9983,3839.8,0
+EUHY.US,D,20160909,000000,39.8108,39.9251,39.6783,39.707,16331,0
+EUHY.US,D,20160912,000000,39.5629,39.7044,39.5268,39.5872,4925.95,0
+EUHY.US,D,20160913,000000,39.58,39.6124,39.3502,39.443,31686.9,0
+EUHY.US,D,20160914,000000,39.3745,39.6864,39.3745,39.5547,2681.53,0
+EUHY.US,D,20160915,000000,39.4637,39.5152,39.3664,39.471,4441.12,0
+EUHY.US,D,20160916,000000,39.2502,39.2502,39.0076,39.1618,15861.7,0
+EUHY.US,D,20160919,000000,39.1789,39.3898,38.758,39.1618,92431.5,0
+EUHY.US,D,20160920,000000,39.1789,39.1952,39.0537,39.0923,3716.65,0
+EUHY.US,D,20160921,000000,39.0951,39.2411,38.6787,39.2339,3094.25,0
+EUHY.US,D,20160922,000000,39.5963,39.736,39.3988,39.3988,8797.92,0
+EUHY.US,D,20160923,000000,39.3944,39.5376,39.3898,39.5295,7211.41,0
+EUHY.US,D,20160926,000000,39.415,39.5547,39.3852,39.4998,5842.35,0
+EUHY.US,D,20160927,000000,39.3502,39.4457,39.2789,39.3852,7955.85,0
+EUHY.US,D,20160928,000000,39.3988,39.5214,39.3078,39.5142,2795.81,0
+EUHY.US,D,20160929,000000,39.4547,39.6783,39.4196,39.4637,3114.22,0
+EUHY.US,D,20160930,000000,39.2583,39.4394,39.2583,39.4394,4097.19,0
+EUHY.US,D,20161003,000000,39.2988,39.4304,39.2988,39.389,30540.9,0
+EUHY.US,D,20161004,000000,39.3069,39.4467,39.2421,39.2915,53520.9,0
+EUHY.US,D,20161005,000000,39.4286,39.5035,39.2745,39.4637,5531.71,0
+EUHY.US,D,20161006,000000,39.178,39.2988,39.178,39.2032,5228.83,0
+EUHY.US,D,20161007,000000,39.3654,39.3654,39.0716,39.3159,3225.16,0
+EUHY.US,D,20161010,000000,39.1366,39.2078,38.9978,39.0346,6003.22,0
+EUHY.US,D,20161011,000000,38.9724,38.9942,38.7481,38.8148,31338.5,0
+EUHY.US,D,20161012,000000,38.6497,38.8563,38.6345,38.7327,8207.7,0
+EUHY.US,D,20161013,000000,38.6742,38.8968,38.6742,38.7364,2805.79,0
+EUHY.US,D,20161014,000000,38.7868,38.7868,38.5768,38.6056,1550912,0
+EUHY.US,D,20161017,000000,38.6174,38.757,38.5399,38.757,20340.6,0
+EUHY.US,D,20161018,000000,38.6823,38.8049,38.6427,38.6427,77807.8,0
+EUHY.US,D,20161019,000000,38.6427,38.7904,38.6427,38.6877,7739.51,0
+EUHY.US,D,20161020,000000,38.6579,38.7229,38.585,38.7057,37265.2,0
+EUHY.US,D,20161021,000000,38.5606,38.585,38.429,38.585,2304.32,0
+EUHY.US,D,20161024,000000,38.4543,38.5913,38.4127,38.4543,5779.11,0
+EUHY.US,D,20161025,000000,38.4471,38.6497,38.4471,38.6409,4313.53,0
+EUHY.US,D,20161026,000000,38.6012,38.7075,38.5119,38.5119,4400.07,0
+EUHY.US,D,20161027,000000,38.2243,38.5804,38.2243,38.5434,6763.19,0
+EUHY.US,D,20161028,000000,38.5696,38.593,38.4614,38.593,7834.92,0
+EUHY.US,D,20161031,000000,38.585,38.7229,38.4948,38.6174,7678.49,0
+EUHY.US,D,20161101,000000,38.8138,38.9292,38.7642,38.8617,9071.96,0
+EUHY.US,D,20161102,000000,38.8958,39.0374,38.8463,38.9464,24549.8,0
+EUHY.US,D,20161103,000000,39.0059,39.1519,38.9383,39.1519,5140.07,0
+EUHY.US,D,20161104,000000,38.9545,39.1366,38.9545,39.1275,7202.54,0
+EUHY.US,D,20161107,000000,39.0293,39.0293,38.8138,38.8796,7208.08,0
+EUHY.US,D,20161108,000000,38.8796,38.9879,38.8445,38.8553,9689.92,0
+EUHY.US,D,20161109,000000,38.4777,38.5687,38.4208,38.4939,12988.3,0
+EUHY.US,D,20161110,000000,38.347,38.4038,38.347,38.3875,11642.5,0
+EUHY.US,D,20161111,000000,38.2388,38.2388,37.9503,37.9927,13348.8,0
+EUHY.US,D,20161114,000000,37.5728,37.6305,37.5241,37.5286,3089.81,0
+EUHY.US,D,20161115,000000,37.6881,37.8189,37.5816,37.8189,49789.8,0
+EUHY.US,D,20161116,000000,37.6539,37.7539,37.5059,37.6628,6010.99,0
+EUHY.US,D,20161117,000000,37.7791,37.7791,37.4655,37.4655,23109.8,0
+EUHY.US,D,20161118,000000,37.268,37.3257,37.1437,37.2923,6856.39,0
+EUHY.US,D,20161121,000000,37.2923,37.4655,37.2878,37.4655,7114.89,0
+EUHY.US,D,20161122,000000,37.4276,37.5059,37.2753,37.3825,10600.7,0
+EUHY.US,D,20161123,000000,37.2022,37.2753,37.058,37.251,23023.2,0
+EUHY.US,D,20161125,000000,37.4231,37.5141,37.3654,37.3744,20377.2,0
+EUHY.US,D,20161128,000000,37.2176,37.4411,37.2176,37.4411,21750.7,0
+EUHY.US,D,20161129,000000,37.5059,37.5898,37.3411,37.5816,5839.02,0
+EUHY.US,D,20161130,000000,37.5241,37.5241,37.3005,37.4573,11935.4,0
+EUHY.US,D,20161201,000000,37.4989,37.6881,37.4483,37.6881,9197.33,0
+EUHY.US,D,20161202,000000,37.5574,37.7539,36.9209,37.1266,849329,0
+EUHY.US,D,20161205,000000,37.5313,37.9584,37.4907,37.6457,34999.7,0
+EUHY.US,D,20161206,000000,37.8189,37.8189,37.5979,37.7665,7564.22,0
+EUHY.US,D,20161207,000000,37.7539,37.917,37.7539,37.917,9559.01,0
+EUHY.US,D,20161208,000000,37.7287,37.7287,37.3825,37.4989,8045.72,0
+EUHY.US,D,20161209,000000,37.3411,37.4726,37.3086,37.4095,10821.5,0
+EUHY.US,D,20161212,000000,37.6376,37.7619,37.5816,37.7619,14585.9,0
+EUHY.US,D,20161213,000000,37.77,37.9666,37.7449,37.7539,10630.7,0
+EUHY.US,D,20161214,000000,37.8521,38.0505,37.6539,37.6628,11177.6,0
+EUHY.US,D,20161215,000000,37.3744,37.3744,37.0292,37.1427,6508.02,0
+EUHY.US,D,20161216,000000,37.1023,37.3168,37.0616,37.1427,21055.1,0
+EUHY.US,D,20161219,000000,37.2915,37.3564,37.0698,37.131,270663,0
+EUHY.US,D,20161220,000000,36.9382,37.1518,36.9382,37.1518,20593.5,0
+EUHY.US,D,20161221,000000,37.3168,37.3491,37.1843,37.25,14230.8,0
+EUHY.US,D,20161222,000000,37.3907,37.4655,37.2166,37.3086,12553.4,0
+EUHY.US,D,20161223,000000,37.3257,37.3744,37.2166,37.2258,5801.3,0
+EUHY.US,D,20161227,000000,37.2258,37.2672,37.2258,37.2258,3291.73,0
+EUHY.US,D,20161228,000000,37.1518,37.2915,36.9787,37.2258,31976.5,0
+EUHY.US,D,20161229,000000,37.3564,37.6142,37.3564,37.6142,2690.41,0
+EUHY.US,D,20161230,000000,37.6881,37.8115,37.6015,37.77,13729.4,0
+EUHY.US,D,20170103,000000,37.5313,37.5313,37.2014,37.2996,42456.3,0
+EUHY.US,D,20170104,000000,37.4989,37.7187,37.4989,37.6142,8354.14,0
+EUHY.US,D,20170105,000000,37.9991,38.0928,37.8449,37.9991,41746.3,0
+EUHY.US,D,20170106,000000,37.8854,38.082,37.8854,37.9584,16769.3,0
+EUHY.US,D,20170109,000000,37.8189,38.0667,37.8189,37.9837,258198,0
+EUHY.US,D,20170110,000000,37.9584,38.1244,37.9503,38.0585,5474.02,0
+EUHY.US,D,20170111,000000,37.8026,38.0414,37.5484,38.0414,59209,0
+EUHY.US,D,20170112,000000,38.2154,38.2812,38.1658,38.2234,4891.55,0
+EUHY.US,D,20170113,000000,38.173,38.3478,38.1072,38.173,3908.58,0
+EUHY.US,D,20170117,000000,38.3975,38.6273,38.3975,38.4218,84302.5,0
+EUHY.US,D,20170118,000000,38.3145,38.4029,38.2487,38.2487,9408.12,0
+EUHY.US,D,20170119,000000,38.265,38.265,38.173,38.2442,3511.4,0
+EUHY.US,D,20170120,000000,38.256,38.5272,38.2487,38.5272,4604.21,0
+EUHY.US,D,20170123,000000,38.5516,38.6831,38.5516,38.6588,7089.37,0
+EUHY.US,D,20170124,000000,38.6507,38.8157,38.6273,38.6328,3584.62,0
+EUHY.US,D,20170125,000000,38.7238,38.7914,38.6507,38.7165,7682.93,0
+EUHY.US,D,20170126,000000,38.6102,38.6435,38.4786,38.5696,12385.8,0
+EUHY.US,D,20170127,000000,38.5768,38.6182,38.4948,38.5191,3394.91,0
+EUHY.US,D,20170130,000000,38.3316,38.5768,38.3316,38.5606,7315.7,0
+EUHY.US,D,20170131,000000,38.749,38.8707,38.7165,38.7996,6559.06,0
+EUHY.US,D,20170201,000000,38.712,38.8508,38.676,38.7616,3326.12,0
+EUHY.US,D,20170202,000000,39.0258,39.0258,38.7616,38.8761,15149.5,0
+EUHY.US,D,20170203,000000,38.7779,38.9221,38.7526,38.8598,5252.13,0
+EUHY.US,D,20170206,000000,38.7364,38.8192,38.639,38.7273,4869.37,0
+EUHY.US,D,20170207,000000,38.4884,38.6138,38.4884,38.6138,2383.09,0
+EUHY.US,D,20170208,000000,38.6371,38.703,38.5885,38.5885,3893.05,0
+EUHY.US,D,20170209,000000,38.5795,38.5967,38.4884,38.5642,4555.39,0
+EUHY.US,D,20170210,000000,38.3163,38.4723,38.3163,38.392,1133.85,0
+EUHY.US,D,20170213,000000,38.4642,38.4642,38.3254,38.3992,3717.76,0
+EUHY.US,D,20170214,000000,38.4723,38.4723,38.2172,38.3587,7304.61,0
+EUHY.US,D,20170215,000000,38.2335,42.4815,38.2225,38.3821,61139.5,0
+EUHY.US,D,20170216,000000,38.5723,38.7364,38.5723,38.6607,22597.2,0
+EUHY.US,D,20170217,000000,38.6092,38.6138,38.448,38.5298,26617.8,0
+EUHY.US,D,20170221,000000,38.2099,38.3344,38.2099,38.2812,6799.81,0
+EUHY.US,D,20170222,000000,38.2452,38.8851,38.1757,38.3135,2688.19,0
+EUHY.US,D,20170223,000000,38.4975,38.5298,38.448,38.5298,2831.31,0
+EUHY.US,D,20170224,000000,38.5146,38.5146,38.4235,38.4235,3086.48,0
+EUHY.US,D,20170227,000000,38.5795,38.5885,38.4884,38.5723,5849.01,0
+EUHY.US,D,20170228,000000,38.5795,38.6264,38.4884,38.5687,8035.73,0
+EUHY.US,D,20170301,000000,38.2271,38.4749,38.2271,38.3019,3927.44,0
+EUHY.US,D,20170302,000000,38.2947,38.31,38.2352,38.2929,2853.5,0
+EUHY.US,D,20170303,000000,38.4336,38.6246,38.3938,38.6156,37204.2,0
+EUHY.US,D,20170306,000000,38.484,38.574,38.3849,38.401,7985.81,0
+EUHY.US,D,20170307,000000,38.4299,38.5083,38.4299,38.484,3931.88,0
+EUHY.US,D,20170308,000000,38.2523,38.3433,38.1686,38.1686,4567.6,0
+EUHY.US,D,20170309,000000,38.2523,38.3686,38.2523,38.3686,802.131,0
+EUHY.US,D,20170310,000000,38.4091,39.4764,38.3938,38.5255,2944.47,0
+EUHY.US,D,20170313,000000,38.5993,38.5993,38.4884,38.4884,2298.77,0
+EUHY.US,D,20170314,000000,38.4425,38.4425,38.2442,38.2442,3194.1,0
+EUHY.US,D,20170315,000000,38.2695,38.6328,38.2695,38.574,40117.6,0
+EUHY.US,D,20170316,000000,38.887,38.996,38.8355,38.996,14724.6,0
+EUHY.US,D,20170317,000000,38.895,38.913,38.8219,38.913,2063.57,0
+EUHY.US,D,20170320,000000,38.9337,38.995,38.8924,38.8924,3147.5,0
+EUHY.US,D,20170321,000000,39.0788,39.1429,39.0113,39.069,7569.76,0
+EUHY.US,D,20170322,000000,38.996,39.1113,38.969,39.0816,36820.3,0
+EUHY.US,D,20170323,000000,39.0942,39.1528,39.0365,39.0365,4052.81,0
+EUHY.US,D,20170324,000000,39.0537,39.2177,39.0537,39.1455,5824.6,0
+EUHY.US,D,20170327,000000,39.4241,39.4412,39.2681,39.2681,2366.45,0
+EUHY.US,D,20170328,000000,39.2681,39.3512,39.1861,39.1943,3662.29,0
+EUHY.US,D,20170329,000000,38.9536,38.9571,38.8381,38.9302,3453.71,0
+EUHY.US,D,20170330,000000,38.9779,38.9779,38.8049,38.8219,141621,0
+EUHY.US,D,20170331,000000,38.8374,38.8707,38.4921,38.6805,3713.32,0
+EUHY.US,D,20170403,000000,38.7652,38.7652,38.6012,38.7642,4605.32,0
+EUHY.US,D,20170404,000000,38.757,38.757,38.7435,38.7535,1596.49,0
+EUHY.US,D,20170405,000000,38.8148,38.8283,38.6993,38.8238,4285.8,0
+EUHY.US,D,20170406,000000,38.7986,38.7986,38.6993,38.7823,5803.52,0
+EUHY.US,D,20170407,000000,38.5687,38.6823,38.4876,38.5758,13999,0
+EUHY.US,D,20170410,000000,38.6084,38.6084,38.5425,38.5687,5725.86,0
+EUHY.US,D,20170411,000000,38.5507,38.6579,38.5507,38.6427,6867.48,0
+EUHY.US,D,20170412,000000,38.6012,38.757,38.6012,38.757,2468.52,0
+EUHY.US,D,20170413,000000,38.757,38.8563,38.6742,38.7318,11805.6,0
+EUHY.US,D,20170417,000000,38.7904,38.8544,38.7481,38.7481,30951.4,0
+EUHY.US,D,20170418,000000,38.9139,39.1798,38.9059,39.1798,3348.31,0
+EUHY.US,D,20170419,000000,39.1132,39.1221,38.9798,38.9798,5079.05,0
+EUHY.US,D,20170420,000000,39.2871,39.2871,39.0555,39.0807,4699.62,0
+EUHY.US,D,20170421,000000,39.0959,39.1132,39.0302,39.0959,5165.59,0
+EUHY.US,D,20170424,000000,39.7576,39.7576,39.6035,39.662,47178.2,0
+EUHY.US,D,20170425,000000,39.7486,39.9811,39.7486,39.9811,3178.57,0
+EUHY.US,D,20170426,000000,39.7991,39.9062,39.7251,39.9062,31522.7,0
+EUHY.US,D,20170427,000000,39.8153,39.8811,39.7991,39.7991,7319.03,0
+EUHY.US,D,20170428,000000,39.9325,39.9983,39.8811,39.8811,10865.9,0
+EUHY.US,D,20170501,000000,40.0172,40.0983,40.0172,40.0487,5399.68,0
+EUHY.US,D,20170502,000000,40.046,40.1893,40.046,40.1803,3670.05,0
+EUHY.US,D,20170503,000000,40.1073,40.1145,40.0424,40.0424,9495.77,0
+EUHY.US,D,20170504,000000,40.1308,40.3633,40.1308,40.3633,2799.13,0
+EUHY.US,D,20170505,000000,40.4038,40.4867,40.3633,40.4867,5215.51,0
+EUHY.US,D,20170508,000000,40.2722,40.2966,40.2308,40.2308,9321.58,0
+EUHY.US,D,20170509,000000,40.0487,40.1145,40.0487,40.1073,2417.48,0
+EUHY.US,D,20170510,000000,40.1145,40.1226,40.0037,40.0487,10612.9,0
+EUHY.US,D,20170511,000000,40.1064,40.1793,40.0739,40.156,4088.31,0
+EUHY.US,D,20170512,000000,40.2633,40.3633,40.2633,40.3454,3382.7,0
+EUHY.US,D,20170515,000000,40.4867,40.5445,40.4867,40.5283,4897.1,0
+EUHY.US,D,20170516,000000,40.8032,40.9338,40.7995,40.9249,12294.9,0
+EUHY.US,D,20170517,000000,42.0101,42.0101,40.959,40.9915,56616.2,0
+EUHY.US,D,20170518,000000,40.8301,40.9752,40.8176,40.8347,8215.46,0
+EUHY.US,D,20170519,000000,41.0925,41.2195,41.0925,41.2195,2932.27,0
+EUHY.US,D,20170522,000000,41.298,41.3558,41.2952,41.3115,6212.91,0
+EUHY.US,D,20170523,000000,41.3728,41.4467,41.1853,41.2485,32852.9,0
+EUHY.US,D,20170524,000000,41.2485,41.2899,41.1493,41.2899,3875.3,0
+EUHY.US,D,20170525,000000,41.2818,41.3062,41.2403,41.2646,10838.2,0
+EUHY.US,D,20170526,000000,41.1654,41.215,41.0997,41.1664,5979.92,0
+EUHY.US,D,20170530,000000,41.1232,41.2646,41.1232,41.2485,8447.34,0
+EUHY.US,D,20170531,000000,41.4135,41.4557,41.3395,41.3728,4215.9,0
+EUHY.US,D,20170601,000000,41.4766,41.5566,41.4188,41.5523,29454.7,0
+EUHY.US,D,20170602,000000,41.709,41.7919,41.6595,41.7919,15525.6,0
+EUHY.US,D,20170605,000000,41.6433,41.7325,41.6433,41.6504,4289.12,0
+EUHY.US,D,20170606,000000,41.6757,41.7839,41.6757,41.6919,8331.96,0
+EUHY.US,D,20170607,000000,41.5523,41.7334,41.5523,41.7334,4015.09,0
+EUHY.US,D,20170608,000000,41.5431,41.5523,41.4025,41.5278,6230.66,0
+EUHY.US,D,20170609,000000,41.3267,41.4115,41.3267,41.3359,2702.61,0
+EUHY.US,D,20170612,000000,41.3693,41.3945,41.3466,41.3656,5214.4,0
+EUHY.US,D,20170613,000000,41.4287,41.4971,41.3945,41.49,2550.62,0
+EUHY.US,D,20170614,000000,41.6025,41.7514,41.4025,41.4025,7898.16,0
+EUHY.US,D,20170615,000000,41.2808,41.3267,41.2782,41.2782,3005.49,0
+EUHY.US,D,20170616,000000,41.3449,41.536,41.3449,41.536,5434.08,0
+EUHY.US,D,20170619,000000,41.4702,41.4702,41.3034,41.3782,3662.29,0
+EUHY.US,D,20170620,000000,41.353,41.353,41.2376,41.3016,2691.52,0
+EUHY.US,D,20170621,000000,41.3267,41.4928,41.3205,41.4928,5442.95,0
+EUHY.US,D,20170622,000000,41.4928,41.4928,41.3267,41.3611,20480.4,0
+EUHY.US,D,20170623,000000,41.4358,41.5937,41.4358,41.5684,3409.33,0
+EUHY.US,D,20170626,000000,41.6179,41.6179,41.4809,41.4809,5434.08,0
+EUHY.US,D,20170627,000000,41.9,42.1389,41.8912,42.1389,3869.75,0
+EUHY.US,D,20170628,000000,42.0903,42.2813,42.0903,42.2057,14014.5,0
+EUHY.US,D,20170629,000000,42.248,42.3643,42.248,42.3643,14015.6,0
+EUHY.US,D,20170630,000000,42.2976,42.3228,42.1903,42.2399,46747.7,0
+EUHY.US,D,20170703,000000,42.0704,42.1786,42.0704,42.1244,4266.94,0
+EUHY.US,D,20170705,000000,42.0208,42.12,41.983,42.037,9128.54,0
+EUHY.US,D,20170706,000000,42.12,42.2859,42.12,42.2688,3079.82,0
+EUHY.US,D,20170707,000000,42.2534,42.2534,42.0461,42.1119,4240.31,0
+EUHY.US,D,20170710,000000,42.1039,42.1616,42.0704,42.1616,8581.58,0
+EUHY.US,D,20170711,000000,42.0704,42.3111,42.029,42.2112,5127.87,0
+EUHY.US,D,20170712,000000,42.1371,42.202,42.0866,42.202,4616.41,0
+EUHY.US,D,20170713,000000,42.2688,42.2688,42.202,42.2615,12247.2,0
+EUHY.US,D,20170714,000000,42.3283,42.4769,42.3192,42.4769,4173.74,0
+EUHY.US,D,20170717,000000,42.4273,42.5256,42.4184,42.468,101556,0
+EUHY.US,D,20170718,000000,42.834,42.8998,42.7915,42.834,41680.8,0
+EUHY.US,D,20170719,000000,42.7249,42.7825,42.6923,42.6923,14176.5,0
+EUHY.US,D,20170720,000000,42.8655,43.116,42.8582,43.0989,9839.7,0
+EUHY.US,D,20170721,000000,43.2233,43.3386,43.1817,43.3134,10119.2,0
+EUHY.US,D,20170724,000000,43.2566,43.289,43.2061,43.2801,136868,0
+EUHY.US,D,20170725,000000,43.4134,43.4134,43.2449,43.2566,3829.81,0
+EUHY.US,D,20170726,000000,43.2394,43.5991,43.2061,43.5297,33449.8,0
+EUHY.US,D,20170727,000000,43.5631,43.5875,43.3972,43.4802,250666,0
+EUHY.US,D,20170728,000000,43.6126,43.8019,43.6126,43.7208,39106.9,0
+EUHY.US,D,20170731,000000,43.7542,44.0769,43.7326,43.9868,24177.1,0
+EUHY.US,D,20170801,000000,44.1391,44.7447,44.0246,44.0732,26795.4,0
+EUHY.US,D,20170802,000000,43.8983,44.4625,43.8983,44.3383,81312.6,0
+EUHY.US,D,20170803,000000,44.3798,44.4537,44.3031,44.4294,47200.3,0
+EUHY.US,D,20170804,000000,44.2633,44.2633,43.939,44.0886,28008,0
+EUHY.US,D,20170807,000000,44.048,44.1462,44.048,44.1462,43682.3,0
+EUHY.US,D,20170808,000000,44.1309,44.1968,43.8983,43.8983,6280.58,0
+EUHY.US,D,20170809,000000,43.7326,43.8983,43.6739,43.8406,12862.9,0
+EUHY.US,D,20170810,000000,43.8065,43.9065,43.757,43.865,6818.67,0
+EUHY.US,D,20170811,000000,43.8731,44.039,43.8406,43.9642,7354.53,0
+EUHY.US,D,20170814,000000,43.8317,43.8894,43.7902,43.7984,16981.2,0
+EUHY.US,D,20170815,000000,43.5991,43.682,43.5604,43.6405,4592,0
+EUHY.US,D,20170816,000000,43.5,43.8406,43.5,43.8191,11232,0
+EUHY.US,D,20170817,000000,43.682,43.7578,43.6081,43.6739,52552.3,0
+EUHY.US,D,20170818,000000,43.682,43.7984,43.6405,43.7902,22480.7,0
+EUHY.US,D,20170821,000000,43.865,43.9975,43.865,43.9318,7478.79,0
+EUHY.US,D,20170822,000000,43.8154,43.8235,43.7172,43.7785,7357.86,0
+EUHY.US,D,20170823,000000,43.9065,43.9642,43.8406,43.928,9341.55,0
+EUHY.US,D,20170824,000000,43.9479,43.9975,43.9128,43.9237,168444,0
+EUHY.US,D,20170825,000000,43.939,44.23,43.939,44.1715,2831.31,0
+EUHY.US,D,20170828,000000,44.3798,44.6124,44.3798,44.56,6286.13,0
+EUHY.US,D,20170829,000000,44.6951,44.7447,44.587,44.5951,24458.9,0
+EUHY.US,D,20170830,000000,44.3383,44.413,44.2544,44.3049,32136.2,0
+EUHY.US,D,20170831,000000,44.1977,44.4294,44.176,44.3878,39109.1,0
+EUHY.US,D,20170901,000000,44.2905,44.3301,44.1805,44.1968,172211,0
+EUHY.US,D,20170905,000000,44.3968,44.5121,44.3571,44.4959,67376.8,0
+EUHY.US,D,20170906,000000,44.5627,44.6204,44.4635,44.5672,12921.7,0
+EUHY.US,D,20170907,000000,44.8528,44.9601,44.7862,44.9601,22137.9,0
+EUHY.US,D,20170908,000000,45.027,45.027,44.9024,44.952,16996.7,0
+EUHY.US,D,20170911,000000,44.7781,44.8448,44.6789,44.6853,17767.8,0
+EUHY.US,D,20170912,000000,44.7699,44.7952,44.7664,44.7952,8069.02,0
+EUHY.US,D,20170913,000000,44.7447,44.7528,44.4959,44.5051,11679.1,0
+EUHY.US,D,20170914,000000,44.4707,44.6294,44.413,44.5951,45677.1,0
+EUHY.US,D,20170915,000000,44.8286,44.944,44.7708,44.8609,12860.7,0
+EUHY.US,D,20170918,000000,44.8583,44.9359,44.7447,44.8772,13531.9,0
+EUHY.US,D,20170919,000000,45.0025,45.0358,44.9359,45.0107,5633.78,0
+EUHY.US,D,20170920,000000,45.0935,45.1062,44.6212,44.6871,6930.72,0
+EUHY.US,D,20170921,000000,44.8033,44.8962,44.7791,44.7952,33162.5,0
+EUHY.US,D,20170922,000000,44.9854,44.9945,44.8312,44.8907,10042.7,0
+EUHY.US,D,20170925,000000,44.6951,44.6951,44.4635,44.5581,14652.4,0
+EUHY.US,D,20170926,000000,44.3878,44.4122,44.2363,44.3878,10373.3,0
+EUHY.US,D,20170927,000000,44.2057,44.3626,44.1138,44.2887,6653.36,0
+EUHY.US,D,20170928,000000,44.3464,44.4221,44.3221,44.3221,32218.3,0
+EUHY.US,D,20170929,000000,44.4266,44.4625,44.3464,44.4625,22133.5,0
+EUHY.US,D,20171002,000000,44.2138,44.2138,44.1066,44.1643,14134.3,0
+EUHY.US,D,20171003,000000,44.1643,44.1805,44.0922,44.1553,10705,0
+EUHY.US,D,20171004,000000,44.0975,44.1886,44.0975,44.1453,14663.5,0
+EUHY.US,D,20171005,000000,44.03,44.0309,43.9642,44.0074,28219.9,0
+EUHY.US,D,20171006,000000,43.9065,44.0642,43.8983,44.0381,6818.67,0
+EUHY.US,D,20171009,000000,43.9814,44.1309,43.9814,44.0589,24260.3,0
+EUHY.US,D,20171010,000000,44.1886,44.3878,44.1886,44.3274,14188.7,0
+EUHY.US,D,20171011,000000,44.4797,44.5708,44.3968,44.4959,5679.26,0
+EUHY.US,D,20171012,000000,44.4294,44.5203,44.4294,44.4625,38901.7,0
+EUHY.US,D,20171013,000000,44.6366,44.7276,44.4707,44.4869,5596.05,0
+EUHY.US,D,20171016,000000,44.4294,44.5051,44.4085,44.4085,2812.45,0
+EUHY.US,D,20171017,000000,44.2633,44.4041,44.2391,44.4041,3681.15,0
+EUHY.US,D,20171018,000000,44.3129,44.5051,44.3129,44.4797,10780.5,0
+EUHY.US,D,20171019,000000,44.6294,44.6609,44.5455,44.5951,6159.65,0
+EUHY.US,D,20171020,000000,44.4959,44.5051,44.396,44.4085,10022.7,0
+EUHY.US,D,20171023,000000,44.3464,44.413,44.2382,44.3553,18112.8,0
+EUHY.US,D,20171024,000000,44.3968,44.4221,44.3111,44.3626,5750.27,0
+EUHY.US,D,20171025,000000,44.4456,44.5627,44.4456,44.5536,16305.5,0
+EUHY.US,D,20171026,000000,44.4041,44.4041,43.9732,44.0309,13989,0
+EUHY.US,D,20171027,000000,43.9552,44.0218,43.9318,44.0218,13241.2,0
+EUHY.US,D,20171030,000000,44.0804,44.2219,44.039,44.2219,9730.97,0
+EUHY.US,D,20171031,000000,44.1228,44.2219,44.0813,44.2219,35071.8,0
+EUHY.US,D,20171101,000000,44.1643,44.2473,44.1057,44.1643,21688.6,0
+EUHY.US,D,20171102,000000,44.2544,44.3202,44.1968,44.3202,2822.43,0
+EUHY.US,D,20171103,000000,44.3383,44.3383,44.0975,44.1968,14696.8,0
+EUHY.US,D,20171106,000000,44.048,44.2219,44.048,44.2219,24720.7,0
+EUHY.US,D,20171107,000000,44.0435,44.0975,44.0309,44.0975,6523.55,0
+EUHY.US,D,20171108,000000,44.0147,44.1138,44.0147,44.0723,4357.91,0
+EUHY.US,D,20171109,000000,44.0877,44.1805,44.0093,44.0958,12502.3,0
+EUHY.US,D,20171110,000000,44.1138,44.1553,44.0732,44.1391,9328.24,0
+EUHY.US,D,20171113,000000,44.0886,44.1453,44.0309,44.1228,7022.81,0
+EUHY.US,D,20171114,000000,44.3265,44.4959,44.2896,44.4707,7630.78,0
+EUHY.US,D,20171115,000000,44.3301,44.4374,44.3301,44.3301,10985.7,0
+EUHY.US,D,20171116,000000,44.3301,44.4374,44.3211,44.3211,9892.95,0
+EUHY.US,D,20171117,000000,44.4545,44.5536,44.3626,44.5536,10597.4,0
+EUHY.US,D,20171120,000000,44.4294,44.4294,44.2553,44.3004,3480.34,0
+EUHY.US,D,20171121,000000,44.2473,44.3751,44.23,44.3626,22516.2,0
+EUHY.US,D,20171122,000000,44.3706,44.6699,44.3706,44.5951,5827.93,0
+EUHY.US,D,20171124,000000,45.0431,45.1269,44.9359,45.1269,5339.77,0
+EUHY.US,D,20171127,000000,45.1512,45.1512,44.8691,44.9277,46185.2,0
+EUHY.US,D,20171128,000000,44.9692,44.9692,44.7708,44.8772,6313.87,0
+EUHY.US,D,20171129,000000,44.8106,44.8863,44.7699,44.7699,4187.05,0
+EUHY.US,D,20171130,000000,44.944,45.1017,44.8863,44.8863,15431.3,0
+EUHY.US,D,20171201,000000,44.7862,44.9836,44.7123,44.8691,10789.3,0
+EUHY.US,D,20171204,000000,44.7619,44.9277,44.7447,44.8691,18108.4,0
+EUHY.US,D,20171205,000000,44.7204,44.7367,44.5843,44.7204,9635.56,0
+EUHY.US,D,20171206,000000,44.5627,44.5627,44.4463,44.5357,6899.66,0
+EUHY.US,D,20171207,000000,44.5789,44.587,44.4959,44.5455,15340.3,0
+EUHY.US,D,20171208,000000,44.4707,44.4761,44.3211,44.4707,9462.48,0
+EUHY.US,D,20171211,000000,44.3968,44.5627,44.3896,44.3896,7271.32,0
+EUHY.US,D,20171212,000000,44.2219,44.3553,44.1968,44.3553,40814.4,0
+EUHY.US,D,20171213,000000,44.3878,44.5942,44.3049,44.5942,7365.63,0
+EUHY.US,D,20171214,000000,44.5455,44.5455,44.3978,44.4545,5474.02,0
+EUHY.US,D,20171215,000000,44.4202,44.4221,44.3129,44.3626,17780,0
+EUHY.US,D,20171218,000000,44.5203,44.6032,44.3798,44.4797,4103.85,0
+EUHY.US,D,20171219,000000,44.587,44.678,44.4374,44.5897,5596.05,0
+EUHY.US,D,20171220,000000,44.6455,44.8528,44.6455,44.8096,26696.6,0
+EUHY.US,D,20171221,000000,44.7781,44.807,44.6609,44.6998,4305.77,0
+EUHY.US,D,20171222,000000,44.7528,44.7781,44.6708,44.7781,3678.93,0
+EUHY.US,D,20171226,000000,44.8196,44.8196,44.7033,44.7033,1993.67,0
+EUHY.US,D,20171227,000000,44.944,44.944,44.8294,44.8358,8122.27,0
+EUHY.US,D,20171228,000000,45.1522,45.1837,45.0358,45.0358,5826.82,0
+EUHY.US,D,20171229,000000,45.3044,45.4091,45.2018,45.2018,1705.22,0
+EUHY.US,D,20180102,000000,45.5091,45.5839,45.3685,45.5839,28055.7,0
+EUHY.US,D,20180103,000000,45.5172,45.5587,45.3919,45.5091,15866.2,0
+EUHY.US,D,20180104,000000,45.6244,45.8228,45.6244,45.7741,10417.7,0
+EUHY.US,D,20180105,000000,45.6749,45.7795,45.6244,45.6586,76671.7,0
+EUHY.US,D,20180108,000000,45.3675,45.501,45.3261,45.3595,58085.1,0
+EUHY.US,D,20180109,000000,45.1765,45.1927,45.1593,45.1927,9891.84,0
+EUHY.US,D,20180110,000000,45.318,45.318,45.2018,45.309,34628.1,0
+EUHY.US,D,20180111,000000,45.5325,45.5505,45.4748,45.5253,34610.3,0
+EUHY.US,D,20180112,000000,45.8317,46.1229,45.8236,46.0067,6712.16,0
+EUHY.US,D,20180116,000000,46.2473,46.4627,46.1716,46.4384,20572.5,0
+EUHY.US,D,20180117,000000,46.2229,46.5447,46.2229,46.3554,42545.1,0
+EUHY.US,D,20180118,000000,46.4718,46.5214,46.3392,46.4475,24242.5,0
+EUHY.US,D,20180119,000000,46.5051,46.5051,46.4006,46.4475,16799.2,0
+EUHY.US,D,20180122,000000,46.4961,46.5791,46.4049,46.5791,63703.4,0
+EUHY.US,D,20180123,000000,46.6213,46.7466,46.5971,46.7466,13452,0
+EUHY.US,D,20180124,000000,47.119,47.1594,46.9639,47.0865,21227,0
+EUHY.US,D,20180125,000000,47.41,47.475,47.0071,47.127,13570.7,0
+EUHY.US,D,20180126,000000,47.1774,47.2595,47.1117,47.2595,3336.11,0
+EUHY.US,D,20180129,000000,46.8873,46.9991,46.7917,46.9782,52266.1,0
+EUHY.US,D,20180130,000000,47.0568,47.3515,46.8621,46.9449,20639,0
+EUHY.US,D,20180131,000000,47.1774,47.2433,46.9026,46.9026,16296.6,0
+EUHY.US,D,20180201,000000,47.0865,47.4596,46.9449,47.2604,27403.3,0
+EUHY.US,D,20180202,000000,47.0521,47.0946,46.8621,46.9856,13371,0
+EUHY.US,D,20180205,000000,46.7123,47.8247,44.8538,46.4131,36000.5,0
+EUHY.US,D,20180206,000000,46.3554,46.8539,46.3554,46.7953,28346.4,0
+EUHY.US,D,20180207,000000,46.5376,46.5627,46.149,46.2149,18514.4,0
+EUHY.US,D,20180208,000000,46.2636,46.2636,45.4676,45.9733,44880.5,0
+EUHY.US,D,20180209,000000,45.8416,45.9155,45.4919,45.8814,100056,0
+EUHY.US,D,20180212,000000,45.8904,46.0733,45.7903,46.0733,69739.9,0
+EUHY.US,D,20180213,000000,45.8904,46.0895,45.8904,46.0653,25542.8,0
+EUHY.US,D,20180214,000000,45.9066,46.7044,45.9066,46.5376,35884,0
+EUHY.US,D,20180215,000000,46.5971,46.7466,46.4627,46.7466,9375.95,0
+EUHY.US,D,20180216,000000,46.6548,46.6782,46.4555,46.5456,18839.5,0
+EUHY.US,D,20180220,000000,46.2888,46.3807,46.2888,46.2888,46615.7,0
+EUHY.US,D,20180221,000000,46.2807,46.4555,46.1229,46.131,20913.1,0
+EUHY.US,D,20180222,000000,46.2058,46.2058,46.0481,46.0481,52621.1,0
+EUHY.US,D,20180223,000000,46.0733,46.1805,45.9489,46.0733,37199.8,0
+EUHY.US,D,20180226,000000,46.1563,46.2149,46.0282,46.0815,15902.8,0
+EUHY.US,D,20180227,000000,46.131,46.131,45.8083,45.8904,15679.8,0
+EUHY.US,D,20180228,000000,45.7741,45.8986,45.6127,45.7407,61362.5,0
+EUHY.US,D,20180301,000000,45.6164,45.9642,45.5956,45.9489,33447.6,0
+EUHY.US,D,20180302,000000,46.0977,46.2392,46.031,46.2392,52185.1,0
+EUHY.US,D,20180305,000000,46.031,46.2392,46.031,46.2392,4863.82,0
+EUHY.US,D,20180306,000000,46.4222,46.4799,46.3717,46.4718,15479,0
+EUHY.US,D,20180307,000000,46.5546,46.5879,46.4159,46.5791,26216.2,0
+EUHY.US,D,20180308,000000,46.3302,46.4384,46.1274,46.2149,29550.1,0
+EUHY.US,D,20180309,000000,46.1897,46.3392,46.1725,46.2807,10510.9,0
+EUHY.US,D,20180312,000000,46.1805,46.4222,46.1805,46.4222,5743.61,0
+EUHY.US,D,20180313,000000,46.4735,46.6123,46.3879,46.5302,16182.4,0
+EUHY.US,D,20180314,000000,46.4475,46.4475,46.2725,46.314,9118.55,0
+EUHY.US,D,20180315,000000,46.3221,46.3221,46.1652,46.2058,9425.87,0
+EUHY.US,D,20180316,000000,46.1481,46.1563,45.9661,46.131,10549.7,0
+EUHY.US,D,20180319,000000,46.1967,46.3221,46.1725,46.2392,10881.4,0
+EUHY.US,D,20180320,000000,45.9904,45.9985,45.8661,45.8814,5208.86,0
+EUHY.US,D,20180321,000000,46.0977,46.2888,45.9155,46.2888,9835.26,0
+EUHY.US,D,20180322,000000,46.0356,46.1067,45.9904,46.0733,5060.19,0
+EUHY.US,D,20180323,000000,46.0237,46.1365,45.9814,46.1067,25992.1,0
+EUHY.US,D,20180326,000000,46.4384,46.5546,46.387,46.5546,5772.46,0
+EUHY.US,D,20180327,000000,46.3221,46.4799,46.1805,46.3392,29836.4,0
+EUHY.US,D,20180328,000000,46.1897,46.1897,45.9237,45.9237,7150.39,0
+EUHY.US,D,20180329,000000,46.031,46.0806,45.9155,46.0653,33337.8,0
+EUHY.US,D,20180402,000000,46.1067,46.1067,45.8452,45.9571,24967,0
+EUHY.US,D,20180403,000000,45.7994,45.9571,45.7994,45.9489,55709.8,0
+EUHY.US,D,20180404,000000,46.0157,46.0481,45.9066,46.0481,7762.81,0
+EUHY.US,D,20180405,000000,45.9326,45.9326,45.7407,45.7578,7725.09,0
+EUHY.US,D,20180406,000000,46.0067,46.039,45.9399,45.9399,3277.31,0
+EUHY.US,D,20180409,000000,46.2554,46.2645,46.1437,46.2392,4882.68,0
+EUHY.US,D,20180410,000000,46.4708,46.4708,46.3645,46.4475,4614.19,0
+EUHY.US,D,20180411,000000,46.4475,46.6033,46.4475,46.514,16418.7,0
+EUHY.US,D,20180412,000000,46.4131,46.4961,46.2816,46.4222,10286.8,0
+EUHY.US,D,20180413,000000,46.4222,46.5791,46.4222,46.4475,7890.39,0
+EUHY.US,D,20180416,000000,46.6952,46.8043,46.6754,46.6871,6125.26,0
+EUHY.US,D,20180417,000000,46.6908,46.8043,46.6881,46.8043,6758.76,0
+EUHY.US,D,20180418,000000,46.6871,46.771,46.6548,46.771,42607.2,0
+EUHY.US,D,20180419,000000,46.7123,46.7123,46.4475,46.5159,40105.4,0
+EUHY.US,D,20180420,000000,46.314,46.314,46.131,46.1563,10144.7,0
+EUHY.US,D,20180423,000000,46.1229,46.1229,45.9489,45.9958,11886.6,0
+EUHY.US,D,20180424,000000,46.0562,46.0733,46.0021,46.013,4965.89,0
+EUHY.US,D,20180425,000000,45.8814,45.8814,45.7163,45.8661,4763.97,0
+EUHY.US,D,20180426,000000,45.8579,45.8986,45.5911,45.6335,32398.1,0
+EUHY.US,D,20180427,000000,45.4091,45.6749,45.4091,45.6083,5766.91,0
+EUHY.US,D,20180430,000000,45.501,45.5668,45.4496,45.5253,6118.61,0
+EUHY.US,D,20180501,000000,45.3261,45.3261,45.0854,45.0854,27087.1,0
+EUHY.US,D,20180502,000000,45.0854,45.1765,44.9359,45.0188,22318.7,0
+EUHY.US,D,20180503,000000,44.9601,45.126,44.7781,45.0684,50660.7,0
+EUHY.US,D,20180504,000000,44.8106,44.9945,44.8106,44.9854,2530.65,0
+EUHY.US,D,20180507,000000,44.7699,44.8691,44.7619,44.8619,5461.81,0
+EUHY.US,D,20180508,000000,44.6124,44.6537,44.5374,44.6537,6364.9,0
+EUHY.US,D,20180509,000000,44.6699,44.6699,44.5293,44.6032,11309.7,0
+EUHY.US,D,20180510,000000,44.7952,44.9115,44.678,44.8448,35648.8,0
+EUHY.US,D,20180511,000000,44.9782,44.9782,44.8528,44.8528,10604.1,0
+EUHY.US,D,20180514,000000,45.1188,45.1188,44.8358,44.8528,12254.9,0
+EUHY.US,D,20180515,000000,44.5455,44.6366,44.4869,44.5131,13102.5,0
+EUHY.US,D,20180516,000000,44.3211,44.4374,44.2219,44.3058,7182.57,0
+EUHY.US,D,20180517,000000,44.3049,44.3878,44.2887,44.3878,4042.83,0
+EUHY.US,D,20180518,000000,44.0886,44.2544,44.0886,44.1462,6033.18,0
+EUHY.US,D,20180521,000000,44.0886,44.094,44.039,44.0642,11833.3,0
+EUHY.US,D,20180522,000000,44.1138,44.2003,44.1057,44.1643,4832.75,0
+EUHY.US,D,20180523,000000,43.8406,43.8479,43.7488,43.8235,17244.1,0
+EUHY.US,D,20180524,000000,43.856,43.9479,43.8425,43.9237,30375.5,0
+EUHY.US,D,20180525,000000,43.5324,43.5586,43.4496,43.4748,5313.15,0
+EUHY.US,D,20180529,000000,42.9348,43.0096,42.6283,42.7447,49070.9,0
+EUHY.US,D,20180530,000000,43.0429,43.2215,43.0096,43.1421,54267.5,0
+EUHY.US,D,20180531,000000,43.2449,43.3918,42.9926,43.2837,50327.9,0
+EUHY.US,D,20180601,000000,43.5252,43.5415,43.2837,43.5,5407.45,0
+EUHY.US,D,20180604,000000,43.6685,43.6685,43.5667,43.6037,5422.98,0
+EUHY.US,D,20180605,000000,43.4928,43.7821,43.4928,43.6865,9009.83,0
+EUHY.US,D,20180606,000000,43.8362,43.8803,43.7793,43.7984,4519.89,0
+EUHY.US,D,20180607,000000,44.0056,44.0056,43.82,43.856,34710.2,0
+EUHY.US,D,20180608,000000,43.6702,43.7902,43.6081,43.7488,19572.8,0
+EUHY.US,D,20180611,000000,43.8479,43.9065,43.7984,43.865,7494.32,0
+EUHY.US,D,20180612,000000,43.865,43.865,43.7154,43.7279,8258.73,0
+EUHY.US,D,20180613,000000,43.8812,43.9561,43.7074,43.9561,14026.7,0
+EUHY.US,D,20180614,000000,43.6334,43.6405,43.2837,43.2918,6123.04,0
+EUHY.US,D,20180615,000000,43.3423,43.4171,43.3016,43.4171,10131.4,0
+EUHY.US,D,20180618,000000,43.2998,43.3901,43.2593,43.3495,222615,0
+EUHY.US,D,20180619,000000,43.0358,43.217,43.0358,43.217,5689.25,0
+EUHY.US,D,20180620,000000,43.2259,43.2259,43.152,43.2259,4193.71,0
+EUHY.US,D,20180621,000000,43.1918,43.2503,43.1006,43.1764,3471.46,0
+EUHY.US,D,20180622,000000,43.4585,43.4585,43.317,43.317,1739.61,0
+EUHY.US,D,20180625,000000,43.3755,43.5072,43.3755,43.4802,19875.7,0
+EUHY.US,D,20180626,000000,43.2837,43.2837,43.1575,43.1593,55197.2,0
+EUHY.US,D,20180627,000000,42.9024,42.9852,42.687,42.687,10931.3,0
+EUHY.US,D,20180628,000000,42.7356,42.7356,42.6446,42.6915,4998.06,0
+EUHY.US,D,20180629,000000,43.0602,43.0673,43.0268,43.0539,6500.26,0
+EUHY.US,D,20180702,000000,42.7609,42.9105,42.7113,42.9024,57713.5,0
+EUHY.US,D,20180703,000000,43.0673,43.0718,43.0673,43.0673,1825.04,0
+EUHY.US,D,20180705,000000,43.3755,43.4667,43.3477,43.3576,21973.7,0
+EUHY.US,D,20180706,000000,43.682,43.7739,43.6487,43.6532,3201.86,0
+EUHY.US,D,20180709,000000,43.8317,43.8317,43.7334,43.7397,2658.23,0
+EUHY.US,D,20180710,000000,43.6911,43.7893,43.6911,43.765,4140.46,0
+EUHY.US,D,20180711,000000,43.6911,43.6956,43.4414,43.4414,5293.18,0
+EUHY.US,D,20180712,000000,43.5586,43.5991,43.5586,43.5991,23399.3,0
+EUHY.US,D,20180713,000000,43.5072,43.7272,43.5072,43.7272,8169.98,0
+EUHY.US,D,20180716,000000,43.7739,43.7739,43.6992,43.7326,21353.5,0
+EUHY.US,D,20180717,000000,43.7154,43.7154,43.5324,43.6018,32576.7,0
+EUHY.US,D,20180718,000000,43.4089,43.5828,43.4089,43.5072,54801.2,0
+EUHY.US,D,20180719,000000,43.2593,43.5586,43.2593,43.3999,18326.9,0
+EUHY.US,D,20180720,000000,43.6739,43.7857,43.6739,43.7595,6180.73,0
+EUHY.US,D,20180723,000000,43.7488,43.7488,43.6405,43.6911,10343.3,0
+EUHY.US,D,20180724,000000,43.6405,43.6992,43.574,43.5784,10214.6,0
+EUHY.US,D,20180725,000000,43.682,43.8524,43.5694,43.8235,15765.2,0
+EUHY.US,D,20180726,000000,43.7578,43.8065,43.6595,43.6595,29866.3,0
+EUHY.US,D,20180727,000000,43.5901,43.6243,43.5667,43.5901,22116.8,0
+EUHY.US,D,20180730,000000,43.865,43.9065,43.8065,43.8065,2405.28,0
+EUHY.US,D,20180731,000000,43.9732,43.9732,43.8154,43.8154,8588.24,0
+EUHY.US,D,20180801,000000,43.7902,43.8065,43.7154,43.7154,7782.78,0
+EUHY.US,D,20180802,000000,43.5541,43.5541,43.4242,43.4242,24797.2,0
+EUHY.US,D,20180803,000000,43.3341,43.4657,43.2918,43.3423,51542.7,0
+EUHY.US,D,20180806,000000,43.3313,43.3755,43.2755,43.2755,38155,0
+EUHY.US,D,20180807,000000,43.5252,43.5828,43.3341,43.5162,28042.4,0
+EUHY.US,D,20180808,000000,43.5991,43.6334,43.5252,43.6334,1807.29,0
+EUHY.US,D,20180809,000000,43.5324,43.5415,43.326,43.3999,9997.24,0
+EUHY.US,D,20180810,000000,42.8853,42.8853,42.7447,42.8024,6491.38,0
+EUHY.US,D,20180813,000000,42.8195,42.8402,42.6653,42.6977,7366.73,0
+EUHY.US,D,20180814,000000,42.7023,42.7023,42.5201,42.5201,27880.4,0
+EUHY.US,D,20180815,000000,42.384,42.5121,42.0307,42.4364,136797,0
+EUHY.US,D,20180816,000000,42.7447,42.7527,42.5473,42.6112,23137.5,0
+EUHY.US,D,20180817,000000,42.7527,42.96,42.7527,42.8853,13062.6,0
+EUHY.US,D,20180820,000000,42.9258,43.0358,42.8772,42.9348,14119.9,0
+EUHY.US,D,20180821,000000,43.217,43.4919,43.217,43.3999,20698.9,0
+EUHY.US,D,20180822,000000,43.5171,43.6334,43.5162,43.6289,3694.46,0
+EUHY.US,D,20180823,000000,43.4667,43.4667,43.2755,43.2755,4146.01,0
+EUHY.US,D,20180824,000000,43.5586,43.6702,43.5586,43.5901,5854.56,0
+EUHY.US,D,20180827,000000,43.6568,43.8633,43.6568,43.8154,4455.54,0
+EUHY.US,D,20180828,000000,43.939,43.9732,43.8065,43.865,21624.2,0
+EUHY.US,D,20180829,000000,43.7074,43.9479,43.7074,43.8731,3965.16,0
+EUHY.US,D,20180830,000000,43.682,43.8065,43.6334,43.8055,4494.37,0
+EUHY.US,D,20180831,000000,43.5667,43.5828,43.3512,43.4585,10487.6,0
+EUHY.US,D,20180904,000000,43.1674,43.2998,43.1593,43.2881,19504.1,0
+EUHY.US,D,20180905,000000,43.5252,43.5586,43.4242,43.5415,14832.2,0
+EUHY.US,D,20180906,000000,43.5415,43.5415,43.3755,43.4414,3860.88,0
+EUHY.US,D,20180907,000000,43.317,43.3251,43.2556,43.2556,2653.8,0
+EUHY.US,D,20180910,000000,43.5099,43.5496,43.4748,43.5415,58072.9,0
+EUHY.US,D,20180911,000000,43.3666,43.5324,43.3666,43.5324,26115.3,0
+EUHY.US,D,20180912,000000,43.3918,43.5991,43.3918,43.5496,7690.69,0
+EUHY.US,D,20180913,000000,43.9065,43.9065,43.8235,43.8317,2953.35,0
+EUHY.US,D,20180914,000000,43.8154,43.8154,43.6334,43.6992,1281.41,0
+EUHY.US,D,20180917,000000,43.939,44.0218,43.939,43.9425,7061.64,0
+EUHY.US,D,20180918,000000,44.1138,44.1138,43.9336,43.9903,3706.66,0
+EUHY.US,D,20180919,000000,43.9912,43.9912,43.9488,43.9561,4310.2,0
+EUHY.US,D,20180920,000000,44.3392,44.3392,44.2887,44.3347,4092.75,0
+EUHY.US,D,20180921,000000,44.2788,44.3626,44.2643,44.3553,3247.35,0
+EUHY.US,D,20180924,000000,44.4625,44.4625,44.2138,44.2138,4388.97,0
+EUHY.US,D,20180925,000000,44.3978,44.4959,44.3129,44.3301,29105.2,0
+EUHY.US,D,20180926,000000,44.1968,44.3464,44.1968,44.3464,4849.4,0
+EUHY.US,D,20180927,000000,44.0804,44.1057,43.8894,43.8894,21866.1,0
+EUHY.US,D,20180928,000000,43.6163,43.7984,43.5496,43.7154,8488.39,0
+EUHY.US,D,20181001,000000,43.765,43.765,43.5586,43.6405,4820.55,0
+EUHY.US,D,20181002,000000,43.4991,43.5828,43.4333,43.5496,8019.09,0
+EUHY.US,D,20181003,000000,43.4171,43.5,43.4153,43.4153,3309.48,0
+EUHY.US,D,20181004,000000,43.4171,43.4171,43.2837,43.3819,4651.91,0
+EUHY.US,D,20181005,000000,43.3423,43.3891,43.2593,43.3891,6490.27,0
+EUHY.US,D,20181008,000000,43.1511,43.1837,43.1106,43.1719,3202.97,0
+EUHY.US,D,20181009,000000,43.0602,43.2071,43.0602,43.1341,2266.6,0
+EUHY.US,D,20181010,000000,43.1925,43.326,43.1349,43.2088,3522.49,0
+EUHY.US,D,20181011,000000,43.1925,43.3739,43.1925,43.2918,4182.62,0
+EUHY.US,D,20181012,000000,43.3666,43.3666,43.2755,43.317,2585.01,0
+EUHY.US,D,20181015,000000,43.4045,43.4234,43.326,43.326,23346.1,0
+EUHY.US,D,20181016,000000,43.3576,43.4306,43.3576,43.3918,6924.06,0
+EUHY.US,D,20181017,000000,43.2332,43.2881,43.1006,43.1006,2682.64,0
+EUHY.US,D,20181018,000000,43.0935,43.0935,42.8321,42.8366,4455.54,0
+EUHY.US,D,20181019,000000,42.8357,43.0386,42.8357,42.9438,3024.35,0
+EUHY.US,D,20181022,000000,42.8024,42.8725,42.7763,42.8104,2759.19,0
+EUHY.US,D,20181023,000000,42.7356,42.8853,42.7122,42.8231,5596.05,0
+EUHY.US,D,20181024,000000,42.5373,42.5373,42.4211,42.4579,17292.9,0
+EUHY.US,D,20181025,000000,42.3625,42.3625,42.2381,42.2633,7931.44,0
+EUHY.US,D,20181026,000000,42.0884,42.4039,42.0884,42.4039,72143,0
+EUHY.US,D,20181029,000000,42.2958,42.2958,42.1993,42.2129,5116.77,0
+EUHY.US,D,20181030,000000,42.1957,42.2796,42.0723,42.0723,3420.43,0
+EUHY.US,D,20181031,000000,42.1092,42.1461,42.0307,42.0695,4862.71,0
+EUHY.US,D,20181101,000000,42.3301,42.495,42.3301,42.4579,23145.3,0
+EUHY.US,D,20181102,000000,42.6527,42.6527,42.4454,42.4707,2651.58,0
+EUHY.US,D,20181105,000000,42.5292,42.5608,42.5121,42.5419,4391.19,0
+EUHY.US,D,20181106,000000,42.6112,42.7104,42.6031,42.6779,20921.9,0
+EUHY.US,D,20181107,000000,42.988,42.988,42.8682,42.9096,6210.69,0
+EUHY.US,D,20181108,000000,42.7825,42.7933,42.5373,42.5373,24860.5,0
+EUHY.US,D,20181109,000000,42.4364,42.4707,42.3625,42.4707,11243.1,0
+EUHY.US,D,20181112,000000,42.121,42.121,41.9344,41.9344,1677.48,0
+EUHY.US,D,20181113,000000,41.947,42.0389,41.9226,41.9226,1595.38,0
+EUHY.US,D,20181114,000000,42.1308,42.1308,42.1299,42.1299,783.27,0
+EUHY.US,D,20181115,000000,41.873,41.9874,41.7487,41.9803,26363.8,0
+EUHY.US,D,20181116,000000,41.9559,41.9966,41.9397,41.9884,1665.28,0
+EUHY.US,D,20181119,000000,41.7821,41.9136,41.7821,41.8893,8612.65,0
+EUHY.US,D,20181120,000000,41.4738,41.59,41.3412,41.3908,14338.5,0
+EUHY.US,D,20181121,000000,41.7171,41.7225,41.6405,41.6748,3376.05,0
+EUHY.US,D,20181123,000000,41.5576,41.5576,41.4738,41.4738,16306.6,0
+EUHY.US,D,20181126,000000,41.5991,41.6476,41.1826,41.5243,73167,0
+EUHY.US,D,20181127,000000,41.4665,41.4665,41.2502,41.3079,39307.7,0
+EUHY.US,D,20181128,000000,41.3169,41.5485,41.1511,41.4989,15443.5,0
+EUHY.US,D,20181129,000000,41.4989,41.5694,41.4738,41.5161,215584,0
+EUHY.US,D,20181130,000000,41.3837,41.3837,41.3251,41.3277,2395.29,0
+EUHY.US,D,20181203,000000,41.6405,41.6981,41.5694,41.6144,12826.3,0
+EUHY.US,D,20181204,000000,41.7315,41.7315,41.3665,41.3746,8171.09,0
+EUHY.US,D,20181206,000000,41.3746,41.4142,41.3494,41.3539,9226.17,0
+EUHY.US,D,20181207,000000,41.4493,41.5324,41.4493,41.5151,4352.36,0
+EUHY.US,D,20181210,000000,41.3079,41.3331,41.0843,41.1241,15340.3,0
+EUHY.US,D,20181211,000000,41.0753,41.0907,40.9095,40.9672,42153.5,0
+EUHY.US,D,20181212,000000,41.4242,41.4738,41.3574,41.4152,23244,0
+EUHY.US,D,20181213,000000,41.4665,41.4989,41.4665,41.4954,3498.09,0
+EUHY.US,D,20181214,000000,41.225,41.2989,41.225,41.2583,17590.3,0
+EUHY.US,D,20181217,000000,41.399,41.4738,41.3837,41.4223,4152.66,0
+EUHY.US,D,20181218,000000,41.727,41.727,41.3728,41.5017,27151.5,0
+EUHY.US,D,20181219,000000,41.6576,41.7693,41.5161,41.5161,10014.9,0
+EUHY.US,D,20181220,000000,41.7009,41.8136,41.6224,41.6576,48653.7,0
+EUHY.US,D,20181221,000000,41.4936,41.4936,41.2088,41.2475,1254.78,0
+EUHY.US,D,20181224,000000,41.5017,41.5017,41.3476,41.3665,3448.16,0
+EUHY.US,D,20181226,000000,41.1998,41.3421,41.1998,41.2204,3884.18,0
+EUHY.US,D,20181227,000000,41.398,41.563,41.398,41.554,39752.6,0
+EUHY.US,D,20181228,000000,41.727,41.727,41.6405,41.7108,4016.2,0
+EUHY.US,D,20181231,000000,41.6666,41.718,41.6666,41.718,10484.2,0
+EUHY.US,D,20190102,000000,41.3565,41.3565,41.2602,41.2952,7326.79,0
+EUHY.US,D,20190103,000000,41.1998,41.2547,41.179,41.2475,2497.36,0
+EUHY.US,D,20190104,000000,41.198,41.5017,41.198,41.4684,4390.08,0
+EUHY.US,D,20190107,000000,41.718,41.7793,41.718,41.7649,1577.63,0
+EUHY.US,D,20190108,000000,41.6495,41.7693,41.6495,41.7217,3430.41,0
+EUHY.US,D,20190109,000000,42.2363,42.3228,42.1507,42.3057,21393.5,0
+EUHY.US,D,20190110,000000,42.2452,42.2696,42.1407,42.1949,30994.6,0
+EUHY.US,D,20190111,000000,42.1074,42.1407,42.1074,42.1128,4508.79,0
+EUHY.US,D,20190114,000000,42.0723,42.1578,42.0723,42.0947,2718.14,0
+EUHY.US,D,20190115,000000,42.1074,42.1074,41.9731,42.0164,1482.22,0
+EUHY.US,D,20190116,000000,42.0894,42.1588,42.0723,42.1074,4272.48,0
+EUHY.US,D,20190117,000000,42.038,42.1272,42.038,42.1272,1691.9,0
+EUHY.US,D,20190118,000000,42.2192,42.2192,42.0623,42.0993,4059.47,0
+EUHY.US,D,20190122,000000,42.1326,42.1326,41.9515,41.9786,2543.96,0
+EUHY.US,D,20190123,000000,42.0803,42.1156,42.0208,42.0767,12109.6,0
+EUHY.US,D,20190124,000000,42.1011,42.1326,41.8912,41.9388,3150.83,0
+EUHY.US,D,20190125,000000,42.2877,42.3661,42.1588,42.3273,2512.9,0
+EUHY.US,D,20190128,000000,42.3742,42.4788,42.3138,42.413,16627.3,0
+EUHY.US,D,20190129,000000,42.4175,42.4175,42.3481,42.3822,6039.83,0
+EUHY.US,D,20190130,000000,42.3814,42.6564,42.3742,42.6437,2125.7,0
+EUHY.US,D,20190131,000000,42.7331,42.7331,42.6942,42.6942,1399.01,0
+EUHY.US,D,20190201,000000,42.7284,42.815,42.7284,42.7419,2241.08,0
+EUHY.US,D,20190204,000000,42.5554,42.6283,42.5554,42.6283,2075.77,0
+EUHY.US,D,20190205,000000,42.6598,42.7113,42.6419,42.668,3520.28,0
+EUHY.US,D,20190206,000000,42.5967,42.6068,42.5039,42.5517,1259.22,0
+EUHY.US,D,20190207,000000,42.3752,42.4039,42.3507,42.3705,1732.95,0
+EUHY.US,D,20190208,000000,42.2057,42.2057,42.2057,42.2057,524.769,0
+EUHY.US,D,20190211,000000,42.047,42.047,42.038,42.038,1718.53,0
+EUHY.US,D,20190212,000000,42.2219,42.3291,41.4071,42.3057,69702.2,0
+EUHY.US,D,20190213,000000,42.2363,42.3057,42.1542,42.1588,1797.3,0
+EUHY.US,D,20190214,000000,42.2102,42.2796,42.2102,42.2796,4392.3,0
+EUHY.US,D,20190215,000000,42.248,42.4346,42.248,42.3995,7357.86,0
+EUHY.US,D,20190219,000000,42.5167,42.7797,42.5167,42.7023,12636.6,0
+EUHY.US,D,20190220,000000,42.6598,42.815,42.6211,42.7212,75762,0
+EUHY.US,D,20190221,000000,42.7374,42.759,42.668,42.7284,3368.28,0
+EUHY.US,D,20190222,000000,42.7546,42.824,42.7023,42.7419,3118.66,0
+EUHY.US,D,20190225,000000,42.9529,43.2296,42.9268,43.0312,32360.4,0
+EUHY.US,D,20190226,000000,43.1421,43.2566,43.1421,43.2503,2794.7,0
+EUHY.US,D,20190227,000000,43.3251,43.3251,43.152,43.2161,3520.28,0
+EUHY.US,D,20190228,000000,43.2611,43.2611,43.2044,43.2206,1289.17,0
+EUHY.US,D,20190301,000000,43.3287,43.3332,43.1602,43.1953,6515.79,0
+EUHY.US,D,20190304,000000,43.2044,43.2467,43.1863,43.2467,22418.6,0
+EUHY.US,D,20190305,000000,43.0854,43.0963,43.0854,43.0963,978.533,0
+EUHY.US,D,20190306,000000,43.0224,43.0718,43.0224,43.0529,3232.93,0
+EUHY.US,D,20190307,000000,42.815,42.815,42.4435,42.4435,2914.52,0
+EUHY.US,D,20190308,000000,42.6166,42.6401,42.5815,42.6293,14991.9,0
+EUHY.US,D,20190311,000000,42.651,42.7374,42.651,42.7374,4319.08,0
+EUHY.US,D,20190312,000000,43.0051,43.0484,42.9663,43.0484,2206.69,0
+EUHY.US,D,20190313,000000,43.1674,43.1692,43.1458,43.1476,8938.82,0
+EUHY.US,D,20190314,000000,43.1719,43.2556,43.1719,43.1953,6010.99,0
+EUHY.US,D,20190315,000000,43.3332,43.3504,43.299,43.3233,985.19,0
+EUHY.US,D,20190318,000000,43.3846,43.4414,43.3585,43.4117,10648.4,0
+EUHY.US,D,20190319,000000,43.5315,43.5586,43.5054,43.5586,604.649,0
+EUHY.US,D,20190320,000000,43.4873,43.8344,43.4873,43.7289,1863.87,0
+EUHY.US,D,20190321,000000,43.5828,43.5828,43.4756,43.4756,3143.06,0
+EUHY.US,D,20190322,000000,43.2556,43.2556,43.0971,43.1647,4088.31,0
+EUHY.US,D,20190325,000000,43.1782,43.2385,43.1692,43.1972,1249.23,0
+EUHY.US,D,20190326,000000,43.2467,43.2467,43.1863,43.1909,3839.8,0
+EUHY.US,D,20190327,000000,43.1341,43.1602,43.0827,43.1088,42099.1,0
+EUHY.US,D,20190328,000000,43.0574,43.0574,42.9844,43.0007,1764.02,0
+EUHY.US,D,20190329,000000,43.0656,43.0736,43.0484,43.0484,3800.97,0
+EUHY.US,D,20190401,000000,43.2556,43.2556,43.2385,43.2385,362.789,0
+EUHY.US,D,20190402,000000,43.2115,43.2729,43.2115,43.2467,1239.25,0
+EUHY.US,D,20190403,000000,43.3675,43.445,43.3675,43.445,3180.78,0
+EUHY.US,D,20190404,000000,43.2982,43.3161,43.2296,43.29,1513.28,0
+EUHY.US,D,20190405,000000,43.2729,43.299,43.2556,43.299,2323.18,0
+EUHY.US,D,20190408,000000,43.3504,43.4973,43.3504,43.4675,14381.7,0
+EUHY.US,D,20190409,000000,43.5531,43.5531,43.463,43.4937,915.295,0
+EUHY.US,D,20190410,000000,43.5892,43.5892,43.5747,43.5747,336.162,0
+EUHY.US,D,20190411,000000,43.5883,43.6009,43.5541,43.5541,2733.68,0
+EUHY.US,D,20190412,000000,43.7217,43.8235,43.7217,43.7793,1622.01,0
+EUHY.US,D,20190415,000000,43.765,43.765,43.7046,43.7478,18852.8,0
+EUHY.US,D,20190416,000000,43.7307,43.7668,43.7307,43.7343,960.782,0
+EUHY.US,D,20190417,000000,43.8344,43.8858,43.7992,43.856,2119.04,0
+EUHY.US,D,20190418,000000,43.7217,43.7902,43.6451,43.682,40766.6,0
+EUHY.US,D,20190422,000000,43.7217,43.7831,43.7217,43.7831,2375.32,0
+EUHY.US,D,20190423,000000,43.6361,43.6541,43.5747,43.6541,8117.83,0
+EUHY.US,D,20190424,000000,43.5143,43.5143,43.281,43.3675,8577.14,0
+EUHY.US,D,20190425,000000,43.2296,43.2801,43.2161,43.2161,20191.9,0
+EUHY.US,D,20190426,000000,43.2385,43.2773,43.2385,43.2467,1168.24,0
+EUHY.US,D,20190429,000000,43.3504,43.444,43.3377,43.4153,3458.15,0
+EUHY.US,D,20190430,000000,43.5747,43.5747,43.3585,43.5667,2727.02,0
+EUHY.US,D,20190501,000000,43.6522,43.6965,43.4496,43.4496,9941.77,0
+EUHY.US,D,20190502,000000,43.3098,43.3467,43.3098,43.3161,1473.34,0
+EUHY.US,D,20190503,000000,43.2206,43.4496,43.2206,43.4496,1657.51,0
+EUHY.US,D,20190506,000000,43.2556,43.4496,43.2556,43.4071,1558.77,0
+EUHY.US,D,20190507,000000,43.1692,43.2115,43.1341,43.2088,8226.56,0
+EUHY.US,D,20190508,000000,43.2648,43.2648,43.1268,43.1764,19423.1,0
+EUHY.US,D,20190509,000000,43.1863,43.2982,43.126,43.143,40924.2,0
+EUHY.US,D,20190510,000000,43.3629,43.3629,43.2648,43.3134,3893.05,0
+EUHY.US,D,20190513,000000,43.2044,43.2729,43.1358,43.1809,4519.89,0
+EUHY.US,D,20190514,000000,43.1602,43.2296,43.1602,43.1647,4047.26,0
+EUHY.US,D,20190515,000000,43.0521,43.1863,43.0521,43.1557,2133.47,0
+EUHY.US,D,20190516,000000,43.0736,43.0908,43.0142,43.0393,49359.3,0
+EUHY.US,D,20190517,000000,43.0132,43.024,43.0132,43.0177,12054.1,0
+EUHY.US,D,20190520,000000,43.0007,43.0565,42.9961,42.9961,20675.6,0
+EUHY.US,D,20190521,000000,43.0529,43.1773,43.0484,43.0691,4094.97,0
+EUHY.US,D,20190522,000000,42.9195,43.0051,42.9195,42.9808,39389.8,0
+EUHY.US,D,20190523,000000,42.7816,42.8907,42.6942,42.8844,42362,0
+EUHY.US,D,20190524,000000,43.0646,43.0871,43.0646,43.0871,2043.6,0
+EUHY.US,D,20190528,000000,42.9529,42.9529,42.8924,42.8924,1842.79,0
+EUHY.US,D,20190529,000000,42.7374,42.7888,42.6861,42.6861,38960.5,0
+EUHY.US,D,20190530,000000,42.7546,42.7546,42.6598,42.7465,3455.93,0
+EUHY.US,D,20190531,000000,42.7023,42.833,42.6942,42.7284,7123.77,0
+EUHY.US,D,20190603,000000,42.7797,42.9403,42.7797,42.9403,6864.15,0
+EUHY.US,D,20190604,000000,43.0574,43.1341,43.0574,43.126,10604.1,0
+EUHY.US,D,20190605,000000,43.1953,43.1953,43.1088,43.1088,972.986,0
+EUHY.US,D,20190606,000000,43.1341,43.3504,43.126,43.2648,6925.17,0
+EUHY.US,D,20190607,000000,43.5838,43.6622,43.5459,43.6009,6230.66,0
+EUHY.US,D,20190610,000000,43.6442,43.6442,43.5747,43.6144,5953.3,0
+EUHY.US,D,20190611,000000,43.6857,43.7632,43.6857,43.7523,1952.62,0
+EUHY.US,D,20190612,000000,43.61,43.61,43.5234,43.5234,19926.8,0
+EUHY.US,D,20190613,000000,43.4369,43.5143,43.4369,43.4675,7226.94,0
+EUHY.US,D,20190614,000000,43.2982,43.307,43.2566,43.2566,1184.89,0
+EUHY.US,D,20190617,000000,43.29,43.3225,43.2304,43.2638,1722.97,0
+EUHY.US,D,20190618,000000,43.2684,43.3504,43.2684,43.3306,14905.4,0
+EUHY.US,D,20190619,000000,43.5315,43.6397,43.5315,43.6397,781.051,0
+EUHY.US,D,20190620,000000,44.0589,44.0975,44.0156,44.0463,2700.39,0
+EUHY.US,D,20190621,000000,44.1021,44.3058,44.0931,44.3058,4263.61,0
+EUHY.US,D,20190624,000000,44.3798,44.3798,44.3221,44.3698,2005.88,0
+EUHY.US,D,20190625,000000,44.2661,44.2661,44.1624,44.2021,1350.19,0
+EUHY.US,D,20190626,000000,44.1886,44.231,44.1796,44.1958,4210.35,0
+EUHY.US,D,20190627,000000,44.2752,44.3221,44.2752,44.3221,1178.23,0
+EUHY.US,D,20190628,000000,44.4382,44.4735,44.3995,44.4095,2271.04,0
+EUHY.US,D,20190701,000000,44.4284,44.4284,44.2265,44.2265,9284.97,0
+EUHY.US,D,20190702,000000,44.3265,44.3265,44.249,44.2498,6635.61,0
+EUHY.US,D,20190703,000000,44.3482,44.4221,44.3356,44.3663,6377.11,0
+EUHY.US,D,20190705,000000,44.2229,44.2229,44.0416,44.1624,811.007,0
+EUHY.US,D,20190708,000000,44.1444,44.1444,44.076,44.0804,616.853,0
+EUHY.US,D,20190709,000000,44.0012,44.0328,43.9722,43.9984,3173.02,0
+EUHY.US,D,20190710,000000,44.1796,44.2048,44.1444,44.1535,4325.74,0
+EUHY.US,D,20190711,000000,44.1624,44.2229,44.1372,44.1995,2377.54,0
+EUHY.US,D,20190712,000000,44.1283,44.2148,44.1283,44.2103,915.295,0
+EUHY.US,D,20190715,000000,44.158,44.167,44.1101,44.167,1210.4,0
+EUHY.US,D,20190716,000000,44.0589,44.0589,43.9119,43.9795,2325.4,0
+EUHY.US,D,20190717,000000,43.9552,44.0408,43.9372,43.9722,2114.6,0
+EUHY.US,D,20190718,000000,44.0841,44.1085,44.0841,44.1085,619.072,0
+EUHY.US,D,20190719,000000,43.9372,43.9372,43.9038,43.921,2435.24,0
+EUHY.US,D,20190722,000000,44.0227,44.0507,43.974,43.974,1058.41,0
+EUHY.US,D,20190723,000000,43.8082,43.8254,43.765,43.7831,3895.27,0
+EUHY.US,D,20190724,000000,43.8434,43.8902,43.8235,43.8344,12246,0
+EUHY.US,D,20190725,000000,43.9651,43.9768,43.9651,43.9768,1522.16,0
+EUHY.US,D,20190726,000000,43.8686,43.9038,43.8686,43.8839,743.33,0
+EUHY.US,D,20190729,000000,43.9182,43.9182,43.9075,43.9075,797.693,0
+EUHY.US,D,20190730,000000,43.765,43.8082,43.757,43.7948,4545.41,0
+EUHY.US,D,20190731,000000,43.7739,43.7758,43.5396,43.5396,1362.4,0
+EUHY.US,D,20190801,000000,43.5198,43.6054,43.5198,43.6009,2710.38,0
+EUHY.US,D,20190802,000000,43.6163,43.6163,43.5315,43.5838,1930.44,0
+EUHY.US,D,20190805,000000,43.627,43.7172,43.627,43.6739,9551.24,0
+EUHY.US,D,20190806,000000,43.7902,43.8686,43.7831,43.7992,2298.77,0
+EUHY.US,D,20190807,000000,43.9021,43.9362,43.8686,43.8948,855.385,0
+EUHY.US,D,20190808,000000,43.929,43.9425,43.8686,43.8776,56052.6,0
+EUHY.US,D,20190809,000000,43.8515,43.8965,43.8515,43.8965,989.628,0
+EUHY.US,D,20190812,000000,43.8776,43.9119,43.7902,43.8217,2124.59,0
+EUHY.US,D,20190813,000000,43.765,43.7857,43.7595,43.7857,3090.92,0
+EUHY.US,D,20190814,000000,43.5143,43.5143,43.3936,43.3972,5472.91,0
+EUHY.US,D,20190815,000000,43.3864,43.445,43.3864,43.4369,591.336,0
+EUHY.US,D,20190816,000000,43.3161,43.3981,43.3161,43.3891,2256.61,0
+EUHY.US,D,20190819,000000,43.4892,43.5054,43.3585,43.3802,14510.4,0
+EUHY.US,D,20190820,000000,43.4802,43.61,43.4802,43.5496,1641.98,0
+EUHY.US,D,20190821,000000,43.6182,43.627,43.6182,43.6262,1006.27,0
+EUHY.US,D,20190822,000000,43.7127,43.8254,43.6784,43.7613,116716,0
+EUHY.US,D,20190823,000000,43.7389,44.0328,43.7217,43.9875,5457.37,0
+EUHY.US,D,20190826,000000,43.9605,43.9903,43.9605,43.9858,14913.2,0
+EUHY.US,D,20190827,000000,43.9722,44.0416,43.9552,43.9705,10878.1,0
+EUHY.US,D,20190828,000000,43.8948,43.8948,43.8173,43.8488,7739.51,0
+EUHY.US,D,20190829,000000,43.8642,43.921,43.7902,43.8434,3651.19,0
+EUHY.US,D,20190830,000000,43.7127,43.7478,43.5496,43.5559,3175.24,0
+EUHY.US,D,20190903,000000,43.2982,43.4693,43.2982,43.4667,4392.3,0
+EUHY.US,D,20190904,000000,43.7037,43.757,43.7037,43.746,1200.42,0
+EUHY.US,D,20190905,000000,44.0111,44.0111,43.8173,43.856,2180.06,0
+EUHY.US,D,20190906,000000,43.8173,43.8254,43.7831,43.7992,7743.95,0
+EUHY.US,D,20190909,000000,43.8596,43.8858,43.8217,43.8299,3070.95,0
+EUHY.US,D,20190910,000000,43.7046,43.7604,43.7046,43.7217,3168.58,0
+EUHY.US,D,20190911,000000,43.574,43.6317,43.5694,43.6317,771.066,0
+EUHY.US,D,20190912,000000,43.9903,43.9903,43.921,43.9677,7942.54,0
+EUHY.US,D,20190913,000000,44.0678,44.1535,44.0678,44.0905,1345.76,0
+EUHY.US,D,20190916,000000,43.7307,43.7902,43.7307,43.7902,428.247,0
+EUHY.US,D,20190917,000000,43.8912,44.0093,43.8912,44.0093,1660.84,0
+EUHY.US,D,20190918,000000,43.9552,43.9795,43.8741,43.8741,2143.45,0
+EUHY.US,D,20190919,000000,43.9814,43.9814,43.8605,43.9038,1816.16,0
+EUHY.US,D,20190920,000000,43.7623,43.7831,43.6974,43.7334,747.768,0
+EUHY.US,D,20190923,000000,43.627,43.627,43.5964,43.5964,1531.03,0
+EUHY.US,D,20190924,000000,43.6892,43.7172,43.6702,43.7172,818.773,0
+EUHY.US,D,20190925,000000,43.5054,43.5054,43.3161,43.3423,7267.99,0
+EUHY.US,D,20190926,000000,43.3161,43.3161,43.2044,43.2044,7642.99,0
+EUHY.US,D,20190927,000000,43.3675,43.3675,43.2648,43.2648,471.515,0
+EUHY.US,D,20190930,000000,43.1575,43.1944,43.126,43.152,3678.93,0
+EUHY.US,D,20191001,000000,43.1483,43.2755,43.1483,43.2755,1043.99,0
+EUHY.US,D,20191002,000000,43.2729,43.2909,43.2439,43.2657,2663.78,0
+EUHY.US,D,20191003,000000,43.2819,43.2982,43.1782,43.2107,112929,0
+EUHY.US,D,20191004,000000,43.3161,43.3251,43.1341,43.2385,130234,0
+EUHY.US,D,20191007,000000,43.126,43.2044,43.0656,43.0917,9691.03,0
+EUHY.US,D,20191008,000000,42.9466,42.9501,42.8582,42.9204,2789.15,0
+EUHY.US,D,20191009,000000,43.0656,43.1034,43.0656,43.0889,906.419,0
+EUHY.US,D,20191010,000000,43.2556,43.3558,43.2556,43.2881,1634.21,0
+EUHY.US,D,20191011,000000,43.6064,43.6064,43.5315,43.5892,4263.61,0
+EUHY.US,D,20191014,000000,43.5586,43.5586,43.4937,43.4973,1503.3,0
+EUHY.US,D,20191015,000000,43.445,43.6604,43.445,43.6604,805.459,0
+EUHY.US,D,20191016,000000,43.8173,43.921,43.7831,43.921,2090.2,0
+EUHY.US,D,20191017,000000,44.02,44.1101,44.0021,44.1101,95641.1,0
+EUHY.US,D,20191018,000000,44.2572,44.2572,44.2572,44.2572,597.992,0
+EUHY.US,D,20191021,000000,44.1886,44.231,44.1706,44.231,6451.44,0
+EUHY.US,D,20191022,000000,44.2715,44.2715,44.122,44.2183,2734.79,0
+EUHY.US,D,20191023,000000,44.1968,44.249,44.1968,44.2183,5263.22,0
+EUHY.US,D,20191024,000000,44.0119,44.0119,44.0119,44.0119,105.397,0
+EUHY.US,D,20191025,000000,44.0236,44.0236,43.9038,43.929,5846.79,0
+EUHY.US,D,20191028,000000,43.9479,44.0111,43.9479,43.9814,1625.34,0
+EUHY.US,D,20191029,000000,44.0236,44.0516,44.0021,44.0021,4867.15,0
+EUHY.US,D,20191030,000000,44.0065,44.1327,44.0065,44.1327,691.186,0
+EUHY.US,D,20191031,000000,44.1634,44.1634,44.1624,44.1624,603.54,0
+EUHY.US,D,20191101,000000,44.2752,44.3004,44.2752,44.3004,1370.16,0
+EUHY.US,D,20191104,000000,44.3265,44.3527,44.2103,44.2103,10888.1,0
+EUHY.US,D,20191105,000000,43.9814,43.9939,43.9255,43.9732,593.555,0
+EUHY.US,D,20191106,000000,43.9507,43.9507,43.9507,43.9507,798.803,0
+EUHY.US,D,20191107,000000,43.9119,43.9119,43.9065,43.9065,301.77,0
+EUHY.US,D,20191108,000000,43.8002,43.8002,43.7821,43.7831,1775.11,0
+EUHY.US,D,20191111,000000,43.8704,43.9038,43.8352,43.8731,1671.93,0
+EUHY.US,D,20191112,000000,43.82,43.82,43.8082,43.8082,320.63,0
+EUHY.US,D,20191113,000000,43.7478,43.7686,43.7334,43.7425,1849.45,0
+EUHY.US,D,20191114,000000,43.6965,43.7812,43.6965,43.7722,3351.64,0
+EUHY.US,D,20191115,000000,43.8741,43.9075,43.8741,43.9075,605.759,0
+EUHY.US,D,20191118,000000,44.02,44.02,43.9669,43.9705,1028.45,0
+EUHY.US,D,20191119,000000,44.0236,44.0236,43.9588,43.9659,2134.57,0
+EUHY.US,D,20191120,000000,43.8885,43.9065,43.8803,43.8993,2662.67,0
+EUHY.US,D,20191121,000000,43.8948,43.8948,43.8173,43.8434,99090.4,0
+EUHY.US,D,20191122,000000,43.7857,43.8173,43.7082,43.7172,8429.59,0
+EUHY.US,D,20191125,000000,43.7739,43.8038,43.7739,43.8038,904.2,0
+EUHY.US,D,20191126,000000,43.8254,43.928,43.8173,43.8993,2396.4,0
+EUHY.US,D,20191127,000000,43.8948,43.8948,43.8948,43.8948,383.869,0
+EUHY.US,D,20191129,000000,43.8858,44.1372,43.8858,44.1192,149723,0
+EUHY.US,D,20191202,000000,44.1192,44.3174,44.1192,44.3174,5558.33,0
+EUHY.US,D,20191203,000000,44.2914,44.2914,44.2752,44.2752,8378.55,0
+EUHY.US,D,20191204,000000,44.5121,44.5121,44.3283,44.3779,4042.83,0
+EUHY.US,D,20191205,000000,44.4382,44.5158,44.4247,44.4779,19811.4,0
+EUHY.US,D,20191206,000000,44.3093,44.3436,44.3093,44.3436,318.411,0
+EUHY.US,D,20191209,000000,44.4382,44.4382,44.3356,44.3734,5926.67,0
+EUHY.US,D,20191210,000000,44.4563,44.5248,44.4563,44.5203,34650.3,0
+EUHY.US,D,20191211,000000,44.4906,44.6951,44.4906,44.6951,1363.51,0
+EUHY.US,D,20191212,000000,44.6718,44.7159,44.6042,44.6979,4998.06,0
+EUHY.US,D,20191213,000000,44.9222,44.9314,44.7674,44.7844,8420.71,0
+EUHY.US,D,20191216,000000,45.0088,45.0088,44.9412,44.9701,2416.37,0
+EUHY.US,D,20191217,000000,45.0214,45.0214,44.9222,44.9359,5755.82,0
+EUHY.US,D,20191218,000000,44.8014,44.8609,44.8014,44.8322,3228.49,0
+EUHY.US,D,20191219,000000,44.8709,44.8709,44.7926,44.8701,4098.3,0
+EUHY.US,D,20191220,000000,44.7484,44.8277,44.6942,44.8277,19597.3,0
+EUHY.US,D,20191223,000000,44.8014,44.8448,44.7997,44.8448,3087.59,0
+EUHY.US,D,20191224,000000,44.7745,44.8277,44.7745,44.7971,4219.23,0
+EUHY.US,D,20191226,000000,44.9061,44.9322,44.8628,44.9322,15841.8,0
+EUHY.US,D,20191227,000000,45.1242,45.1566,45.0981,45.107,29920.7,0
+EUHY.US,D,20191230,000000,45.263,45.263,45.1901,45.1901,1303.6,0
+EUHY.US,D,20191231,000000,45.3171,45.3261,45.2649,45.309,4432.24,0
+EUHY.US,D,20200102,000000,45.501,45.501,45.1522,45.1819,19777,0
+EUHY.US,D,20200103,000000,45.1232,45.1775,45.1206,45.1206,3866.42,0
+EUHY.US,D,20200106,000000,45.1855,45.2486,45.1576,45.2387,3216.29,0
+EUHY.US,D,20200107,000000,45.0503,45.0719,45.0494,45.0503,3822.05,0
+EUHY.US,D,20200108,000000,44.9151,44.9764,44.9061,44.9222,994.066,0
+EUHY.US,D,20200109,000000,44.897,44.9664,44.88,44.925,5432.97,0
+EUHY.US,D,20200110,000000,44.9503,45.0107,44.9503,44.9891,6113.06,0
+EUHY.US,D,20200113,000000,44.9412,45.0719,44.9412,45.0413,7831.59,0
+EUHY.US,D,20200114,000000,44.9061,44.9844,44.9061,44.9844,6703.28,0
+EUHY.US,D,20200115,000000,45.1512,45.1512,45.1333,45.1333,2217.78,0
+EUHY.US,D,20200116,000000,45.1423,45.1423,44.9674,45.0719,66057.6,0
+EUHY.US,D,20200117,000000,44.9674,44.9936,44.9629,44.9629,512.565,0
+EUHY.US,D,20200121,000000,45.0025,45.0025,44.9061,44.9197,8194.38,0
+EUHY.US,D,20200122,000000,44.9322,44.9979,44.9151,44.9629,2675.99,0
+EUHY.US,D,20200123,000000,44.7511,44.7754,44.7295,44.7754,3038.78,0
+EUHY.US,D,20200124,000000,44.6276,44.6285,44.5915,44.6285,1160.48,0
+EUHY.US,D,20200127,000000,44.4429,44.4599,44.4076,44.4473,4447.78,0
+EUHY.US,D,20200128,000000,44.4429,44.5473,44.4429,44.5168,2218.89,0
+EUHY.US,D,20200129,000000,44.4429,44.514,44.4429,44.4861,1593.16,0
+EUHY.US,D,20200130,000000,44.5654,44.6077,44.4861,44.5131,64158.3,0
+EUHY.US,D,20200131,000000,44.6889,44.7339,44.6889,44.7267,591.336,0
+EUHY.US,D,20200203,000000,44.5915,44.5915,44.5735,44.5735,1972.59,0
+EUHY.US,D,20200204,000000,44.6789,44.7295,44.6177,44.6663,12277.1,0
+EUHY.US,D,20200205,000000,44.5654,44.5878,44.5411,44.5672,1141.62,0
+EUHY.US,D,20200206,000000,44.5654,44.6177,44.5563,44.5698,73548.6,0
+EUHY.US,D,20200207,000000,44.4166,44.4338,44.3995,44.3995,1972.59,0
+EUHY.US,D,20200210,000000,44.3644,44.3653,44.2896,44.2896,2954.46,0
+EUHY.US,D,20200211,000000,44.3527,44.4166,44.3527,44.3805,5026.91,0
+EUHY.US,D,20200212,000000,44.3644,44.3644,44.2464,44.2464,4331.28,0
+EUHY.US,D,20200213,000000,44.2211,44.2211,44.1543,44.1706,3739.95,0
+EUHY.US,D,20200214,000000,44.1715,44.194,44.1543,44.194,1219.28,0
+EUHY.US,D,20200218,000000,44.1101,44.1165,43.9705,44.0841,17625.8,0
+EUHY.US,D,20200219,000000,44.0065,44.0463,43.9832,44.0463,8572.71,0
+EUHY.US,D,20200220,000000,44.0931,44.0931,43.974,44.0129,1556.55,0
+EUHY.US,D,20200221,000000,44.2157,44.259,44.1985,44.2057,1386.81,0
+EUHY.US,D,20200224,000000,43.8397,43.9534,43.8397,43.8659,15786.3,0
+EUHY.US,D,20200225,000000,43.9011,43.9353,43.8569,43.9353,5016.92,0
+EUHY.US,D,20200226,000000,43.8434,43.8749,43.8308,43.8749,862.041,0
+EUHY.US,D,20200227,000000,43.7875,43.8479,43.7289,43.7289,21898.3,0
+EUHY.US,D,20200228,000000,43.2277,43.5333,43.1837,43.5333,4281.36,0
+EUHY.US,D,20200302,000000,43.7263,44.0147,43.7263,43.8831,12018.6,0
+EUHY.US,D,20200303,000000,44.0497,44.3815,44.0497,44.2464,2387.53,0
+EUHY.US,D,20200304,000000,44.1508,44.4599,44.1508,44.4482,2423.03,0
+EUHY.US,D,20200305,000000,44.2417,44.2851,44.0318,44.1543,84370.2,0
+EUHY.US,D,20200306,000000,44.1634,44.1779,43.9272,43.9885,20196.4,0
+EUHY.US,D,20200309,000000,42.9483,43.4459,42.8078,42.9988,6635.61,0
+EUHY.US,D,20200310,000000,42.7293,42.943,42.2137,42.476,25761.4,0
+EUHY.US,D,20200311,000000,43.0656,43.0656,41.9776,41.9776,23762.1,0
+EUHY.US,D,20200312,000000,40.4038,40.6752,39.626,39.8882,27239.1,0
+EUHY.US,D,20200313,000000,40.4742,41.0861,39.9054,41.0861,22496.2,0
+EUHY.US,D,20200316,000000,38.7435,39.5169,38.5687,39.0194,15835.1,0
+EUHY.US,D,20200317,000000,37.6727,37.6727,36.7588,37.3095,9130.76,0
+EUHY.US,D,20200318,000000,35.815,35.9223,34.7658,35.2644,5826.82,0
+EUHY.US,D,20200319,000000,34.9623,35.3059,34.9623,35.0229,20355,0
+EUHY.US,D,20200320,000000,36.1468,36.1468,34.8444,34.8444,2771.4,0
+EUHY.US,D,20200323,000000,34.6433,35.0859,34.6261,34.6342,13559.6,0
+EUHY.US,D,20200324,000000,36.5056,36.5056,35.4122,35.9584,62292.2,0
+EUHY.US,D,20200325,000000,35.5871,36.666,35.5871,36.3217,11438.4,0
+EUHY.US,D,20200326,000000,37.0472,37.9647,37.0472,37.7899,13504.2,0
+EUHY.US,D,20200327,000000,37.9044,38.3326,37.5286,37.908,33676.2,0
+EUHY.US,D,20200330,000000,37.4492,38.0396,37.4492,37.8773,6128.59,0
+EUHY.US,D,20200331,000000,37.5809,38.5245,37.5809,37.8259,6415.94,0
+EUHY.US,D,20200401,000000,37.3447,37.6628,37.3447,37.5286,1640.87,0
+EUHY.US,D,20200402,000000,38.018,38.0351,37.6989,37.9387,3124.2,0
+EUHY.US,D,20200403,000000,37.3717,37.4176,37.3717,37.4176,1788.43,0
+EUHY.US,D,20200406,000000,37.5809,38.2884,37.5809,37.9774,10490.9,0
+EUHY.US,D,20200407,000000,38.9706,38.9968,38.5075,38.5336,7850.45,0
+EUHY.US,D,20200408,000000,38.9185,38.9265,38.4173,38.712,2555.06,0
+EUHY.US,D,20200409,000000,39.1808,40.8284,39.1808,40.7454,22815.8,0
+EUHY.US,D,20200413,000000,40.0108,40.2731,39.9361,40.0523,1873.85,0
+EUHY.US,D,20200414,000000,40.5354,40.7174,40.5354,40.5742,20265.1,0
+EUHY.US,D,20200415,000000,40.0316,40.3507,40.0316,40.3507,1941.53,0
+EUHY.US,D,20200416,000000,39.7882,40.2994,39.6304,39.9757,67243.6,0
+EUHY.US,D,20200417,000000,39.8351,40.5093,39.8351,40.3461,3804.29,0
+EUHY.US,D,20200420,000000,39.4953,40.3606,39.4953,39.5998,2266.6,0
+EUHY.US,D,20200421,000000,39.1808,39.8532,39.1808,39.2411,2105.73,0
+EUHY.US,D,20200422,000000,40.0892,40.0892,39.3727,39.6089,7823.83,0
+EUHY.US,D,20200423,000000,39.8008,39.9929,38.8571,39.1194,101350,0
+EUHY.US,D,20200424,000000,39.1716,39.4853,39.1716,39.2942,9007.61,0
+EUHY.US,D,20200427,000000,39.6351,40.1415,39.626,40.1415,1238.14,0
+EUHY.US,D,20200428,000000,39.7775,39.8252,39.7775,39.8252,786.599,0
+EUHY.US,D,20200429,000000,39.5909,40.1776,39.5909,39.9631,3146.39,0
+EUHY.US,D,20200430,000000,40.1948,40.5878,39.982,40.5786,1547.68,0
+EUHY.US,D,20200501,000000,39.7793,40.1361,39.6169,39.6521,8893.34,0
+EUHY.US,D,20200504,000000,39.6089,39.9667,39.5837,39.9667,1819.49,0
+EUHY.US,D,20200505,000000,39.6439,39.927,39.6439,39.7882,730.017,0
+EUHY.US,D,20200506,000000,39.3087,39.3087,39.0319,39.0401,6242.86,0
+EUHY.US,D,20200507,000000,39.3024,39.7134,39.3024,39.7134,97277.5,0
+EUHY.US,D,20200508,000000,39.7837,39.9586,39.7837,39.8008,1474.45,0
+EUHY.US,D,20200511,000000,39.5827,39.9847,39.5647,39.8053,1039.55,0
+EUHY.US,D,20200512,000000,39.626,39.8432,39.4772,39.6134,3453.71,0
+EUHY.US,D,20200513,000000,39.4601,39.7225,39.1808,39.1808,14374,0
+EUHY.US,D,20200514,000000,39.2853,39.6351,39.2681,39.5647,4209.24,0
+EUHY.US,D,20200515,000000,39.3384,39.3384,39.1194,39.1194,968.548,0
+EUHY.US,D,20200518,000000,39.9315,40.2731,39.8992,40.2641,4998.06,0
+EUHY.US,D,20200519,000000,39.8882,40.1073,39.7314,39.7314,1573.19,0
+EUHY.US,D,20200520,000000,40.4075,40.5878,40.4075,40.5878,1573.19,0
+EUHY.US,D,20200521,000000,40.1857,40.1857,40.1677,40.1677,662.34,0
+EUHY.US,D,20200522,000000,40.3255,40.3255,40.2857,40.2857,674.544,0
+EUHY.US,D,20200526,000000,40.7103,40.7103,40.6842,40.7012,8072.34,0
+EUHY.US,D,20200527,000000,41.1295,41.6188,41.1295,41.6107,1955.95,0
+EUHY.US,D,20200528,000000,41.453,41.8758,41.453,41.8379,2313.2,0
+EUHY.US,D,20200529,000000,42.1174,42.1174,41.7766,41.983,622.4,0
+EUHY.US,D,20200601,000000,41.8811,42.2228,41.8811,42.2228,610.196,0
+EUHY.US,D,20200602,000000,42.7536,42.9041,42.6248,42.9041,3590.17,0
+EUHY.US,D,20200603,000000,43.1881,43.5333,43.1881,43.5252,1063.96,0
+EUHY.US,D,20200604,000000,43.7956,43.9182,43.7956,43.9182,2309.87,0
+EUHY.US,D,20200605,000000,44.0668,44.1679,43.9399,43.9534,3682.26,0
+EUHY.US,D,20200608,000000,44.0668,44.2661,44.0362,44.2661,2950.02,0
+EUHY.US,D,20200609,000000,44.1273,44.1273,43.6387,43.8038,2091.31,0
+EUHY.US,D,20200610,000000,43.9272,44.0074,43.8741,43.9578,2681.53,0
+EUHY.US,D,20200611,000000,43.49,43.49,42.5193,42.5193,25110.1,0
+EUHY.US,D,20200612,000000,43.1837,43.3296,42.8781,43.2107,1374.6,0
+EUHY.US,D,20200615,000000,43.2801,43.3846,43.152,43.3846,1470.01,0
+EUHY.US,D,20200616,000000,43.6812,43.6812,43.4595,43.4595,1772.89,0
+EUHY.US,D,20200617,000000,43.3414,43.5225,43.1837,43.1837,3037.67,0
+EUHY.US,D,20200618,000000,43.08,43.1863,42.9041,43.0484,1779.55,0
+EUHY.US,D,20200619,000000,42.7735,42.7735,42.7735,42.7735,193.044,0
+EUHY.US,D,20200622,000000,43.1313,43.1575,42.7031,42.961,2058.02,0
+EUHY.US,D,20200623,000000,43.7343,43.7434,43.1196,43.4026,2201.14,0
+EUHY.US,D,20200624,000000,43.2277,43.2277,42.7465,42.7465,1908.25,0
+EUHY.US,D,20200625,000000,42.7554,42.9087,42.7554,42.9087,1193.76,0
+EUHY.US,D,20200626,000000,42.8609,42.8609,42.7176,42.7267,1355.74,0
+EUHY.US,D,20200629,000000,42.9781,42.9781,42.8753,42.8753,13525.2,0
+EUHY.US,D,20200630,000000,42.9096,42.9214,42.9096,42.9214,413.824,0
+EUHY.US,D,20200701,000000,43.1925,43.2404,43.1925,43.2404,13456.5,0
+EUHY.US,D,20200702,000000,43.4377,43.4377,42.9041,42.9214,58386.9,0
+EUHY.US,D,20200706,000000,43.6163,43.7263,43.5469,43.5469,2619.4,0
+EUHY.US,D,20200707,000000,43.6163,43.6163,43.4153,43.4639,4934.82,0
+EUHY.US,D,20200708,000000,43.6739,43.6739,43.6739,43.6739,342.819,0
+EUHY.US,D,20200709,000000,43.582,43.582,43.0088,43.2611,39023.7,0
+EUHY.US,D,20200710,000000,43.3792,43.5866,43.3792,43.5866,37549.2,0
+EUHY.US,D,20200713,000000,43.4595,43.4595,43.2449,43.2449,499.251,0
+EUHY.US,D,20200714,000000,43.756,43.9092,43.6776,43.9092,1345.76,0
+EUHY.US,D,20200715,000000,44.0156,44.2066,43.8768,43.8768,5310.93,0
+EUHY.US,D,20200716,000000,43.9182,44.2417,43.9182,44.0408,8605.99,0
+EUHY.US,D,20200717,000000,44.2066,44.2066,44.1751,44.1751,600.211,0
+EUHY.US,D,20200720,000000,44.0497,44.4861,44.0497,44.4392,1793.97,0
+EUHY.US,D,20200721,000000,44.2508,44.8448,44.2508,44.807,2150.11,0
+EUHY.US,D,20200722,000000,44.9322,45.1027,44.9151,45.1027,2073.55,0
+EUHY.US,D,20200723,000000,45.2297,45.3342,44.9412,45.0945,3742.17,0
+EUHY.US,D,20200724,000000,45.3785,45.5965,45.3604,45.5614,14378.4,0
+EUHY.US,D,20200727,000000,45.4045,45.7714,45.4045,45.5965,1527.71,0
+EUHY.US,D,20200728,000000,45.5253,45.6425,45.2468,45.4379,1977.03,0
+EUHY.US,D,20200729,000000,45.7975,45.894,45.666,45.7714,1999.22,0
+EUHY.US,D,20200730,000000,45.7975,46.0778,45.6146,46.0778,134410,0
+EUHY.US,D,20200731,000000,45.7561,45.8679,45.6578,45.6749,29459.1,0
+EUHY.US,D,20200803,000000,45.3432,45.9814,45.3432,45.9814,27280.2,0
+EUHY.US,D,20200804,000000,45.7542,46.1039,45.6921,46.1039,12688.7,0
+EUHY.US,D,20200805,000000,46.6025,46.6457,46.2986,46.4402,5410.78,0
+EUHY.US,D,20200806,000000,46.5258,46.5845,46.3924,46.4843,9625.57,0
+EUHY.US,D,20200807,000000,46.2608,46.5492,46.2608,46.5492,24193.7,0
+EUHY.US,D,20200810,000000,46.0076,46.3726,46.0076,46.196,5694.8,0
+EUHY.US,D,20200811,000000,46.4186,46.4186,46.1913,46.1913,8792.38,0
+EUHY.US,D,20200812,000000,46.2869,46.6719,46.2869,46.4781,6481.39,0
+EUHY.US,D,20200813,000000,46.5321,46.908,46.5321,46.6782,40508.1,0
+EUHY.US,D,20200814,000000,46.3402,46.5366,46.3402,46.4753,10719.4,0
+EUHY.US,D,20200817,000000,46.5231,46.7241,46.5231,46.6322,4773.95,0
+EUHY.US,D,20200818,000000,47.126,47.126,46.7502,46.9431,5920.01,0
+EUHY.US,D,20200819,000000,46.9386,46.9863,46.4447,46.4708,9880.75,0
+EUHY.US,D,20200820,000000,46.2608,46.598,46.2608,46.5879,1425.64,0
+EUHY.US,D,20200821,000000,46.121,46.5412,46.0778,46.4123,3538.03,0
+EUHY.US,D,20200824,000000,46.4708,46.5412,46.3221,46.4708,4808.35,0
+EUHY.US,D,20200825,000000,46.5582,46.7114,46.5582,46.7114,2114.6,0
+EUHY.US,D,20200826,000000,46.7421,46.8205,46.6962,46.8205,3852,0
+EUHY.US,D,20200827,000000,46.7241,46.7241,46.4186,46.4186,62942.3,0
+EUHY.US,D,20200828,000000,46.6548,47.0828,46.6548,46.9937,17791.1,0
+EUHY.US,D,20200831,000000,47.0656,47.2054,46.9342,47.0549,33717.2,0
+EUHY.US,D,20200901,000000,47.3884,47.3884,46.9863,47.1226,25264.3,0
+EUHY.US,D,20200902,000000,46.9151,47.0477,46.7763,46.9972,32320.4,0
+EUHY.US,D,20200903,000000,46.8296,47.2136,46.716,46.825,69906.3,0
+EUHY.US,D,20200904,000000,46.8729,46.8962,46.515,46.8962,1454.48,0
+EUHY.US,D,20200908,000000,46.4186,46.6429,46.4186,46.5582,3283.96,0
+EUHY.US,D,20200909,000000,46.8034,46.8557,46.6997,46.7476,2203.36,0
+EUHY.US,D,20200910,000000,46.925,46.925,46.5412,46.5412,3541.36,0
+EUHY.US,D,20200911,000000,46.7593,46.7593,46.4356,46.6592,1052.86,0
+EUHY.US,D,20200914,000000,46.707,46.9863,46.707,46.8195,2022.52,0
+EUHY.US,D,20200915,000000,46.8557,46.8557,46.6719,46.7502,1136.07,0
+EUHY.US,D,20200916,000000,46.7331,46.8637,46.5609,46.5609,1160.48,0
+EUHY.US,D,20200917,000000,46.707,46.707,46.6548,46.6682,1387.92,0
+EUHY.US,D,20200918,000000,46.7132,46.7286,46.6917,46.7286,477.062,0
+EUHY.US,D,20200921,000000,46.1913,46.1913,45.821,45.8849,7081.61,0
+EUHY.US,D,20200922,000000,45.9066,45.9066,45.7101,45.7759,2474.07,0
+EUHY.US,D,20200923,000000,45.5793,45.6578,45.2819,45.3739,3461.48,0
+EUHY.US,D,20200924,000000,45.2035,45.3785,44.9583,45.2649,72074.2,0
+EUHY.US,D,20200925,000000,45.0719,45.0945,44.8448,45.0945,2875.69,0
+EUHY.US,D,20200928,000000,45.291,45.4703,45.291,45.4091,2872.36,0
+EUHY.US,D,20200929,000000,45.6146,45.7362,45.5767,45.6181,1228.15,0
+EUHY.US,D,20200930,000000,45.6488,45.7281,45.5226,45.6091,2860.15,0
+EUHY.US,D,20201001,000000,45.7362,46.1824,45.7362,46.0076,80487.1,0
+EUHY.US,D,20201002,000000,45.8849,45.9985,45.693,45.9111,3549.12,0
+EUHY.US,D,20201005,000000,45.9904,46.3834,45.9904,46.1734,12107.4,0
+EUHY.US,D,20201006,000000,46.5933,46.5933,46.1589,46.1589,1291.39,0
+EUHY.US,D,20201007,000000,46.2869,46.3933,46.2698,46.333,2626.06,0
+EUHY.US,D,20201008,000000,46.3879,46.4186,46.2878,46.3573,1677.48,0
+EUHY.US,D,20201009,000000,46.661,46.661,46.515,46.524,10279,0
+EUHY.US,D,20201012,000000,46.6628,46.8296,46.5754,46.7114,3332.78,0
+EUHY.US,D,20201013,000000,46.3924,46.5231,46.3924,46.4141,4293.56,0
+EUHY.US,D,20201014,000000,46.4285,46.4285,46.2698,46.3879,4016.2,0
+EUHY.US,D,20201015,000000,45.8002,46.0778,45.7975,46.0228,2668.22,0
+EUHY.US,D,20201016,000000,46.1778,46.2347,46.1518,46.1518,1146.06,0
+EUHY.US,D,20201019,000000,46.2788,46.4186,46.2257,46.296,2918.95,0
+EUHY.US,D,20201020,000000,46.5646,46.5754,46.5646,46.5718,734.455,0
+EUHY.US,D,20201021,000000,46.9774,46.9774,46.6366,46.7178,1210.4,0
+EUHY.US,D,20201022,000000,46.8034,46.8034,46.5754,46.6025,1315.8,0
+EUHY.US,D,20201023,000000,46.8376,46.8376,46.7502,46.8259,1319.13,0
+EUHY.US,D,20201026,000000,46.3356,46.4924,46.3311,46.4924,1750.71,0
+EUHY.US,D,20201027,000000,46.6195,46.6195,46.3969,46.3969,5379.71,0
+EUHY.US,D,20201028,000000,45.8579,45.9201,45.7849,45.7895,28551.6,0
+EUHY.US,D,20201029,000000,45.5091,45.6849,45.5091,45.6849,1231.48,0
+EUHY.US,D,20201030,000000,45.5577,45.5577,45.4126,45.4126,796.584,0
+EUHY.US,D,20201102,000000,45.4577,45.5793,45.4577,45.5793,391.635,0
+EUHY.US,D,20201103,000000,45.9985,46.3834,45.9985,46.2563,2135.68,0
+EUHY.US,D,20201104,000000,46.4537,46.4618,46.3662,46.4356,23289.5,0
+EUHY.US,D,20201105,000000,46.9954,47.0568,46.9863,47.0216,20309.5,0
+EUHY.US,D,20201106,000000,47.2405,47.5021,47.2405,47.3371,4625.29,0
+EUHY.US,D,20201109,000000,47.9832,47.9832,47.3803,47.3803,7550.9,0
+EUHY.US,D,20201110,000000,47.5857,47.5939,47.4939,47.5831,3515.84,0
+EUHY.US,D,20201111,000000,47.4326,47.4326,47.264,47.3856,4153.77,0
+EUHY.US,D,20201112,000000,47.3109,47.3506,47.2405,47.301,1152.71,0
+EUHY.US,D,20201113,000000,47.2974,47.5722,47.2974,47.4929,1972.59,0
+EUHY.US,D,20201116,000000,47.7643,47.8517,47.7012,47.7914,3268.43,0
+EUHY.US,D,20201117,000000,47.9832,47.9832,47.8823,47.8823,3999.56,0
+EUHY.US,D,20201118,000000,47.9734,48.0527,47.913,47.913,1420.09,0
+EUHY.US,D,20201119,000000,47.922,48.0049,47.913,48.0049,3410.44,0
+EUHY.US,D,20201120,000000,48.0618,48.0707,47.8084,47.9652,8458.43,0
+EUHY.US,D,20201123,000000,48.0877,48.1671,47.9744,48.0463,4790.59,0
+EUHY.US,D,20201124,000000,48.3203,48.3844,48.2123,48.3844,4704.06,0
+EUHY.US,D,20201125,000000,48.5863,48.7179,48.5016,48.6998,9249.47,0
+EUHY.US,D,20201127,000000,48.4638,48.7873,48.4638,48.6737,4830.54,0
+EUHY.US,D,20201130,000000,48.6927,48.6927,48.6737,48.6737,1969.27,0
+EUHY.US,D,20201201,000000,48.9513,49.3209,48.9513,49.2289,27812.7,0
+EUHY.US,D,20201202,000000,49.439,49.5832,49.2335,49.338,68172.2,0
+EUHY.US,D,20201203,000000,49.8977,49.8977,49.6525,49.6525,17006.7,0
+EUHY.US,D,20201204,000000,49.7662,49.9411,49.6274,49.7283,4833.86,0
+EUHY.US,D,20201207,000000,49.7319,49.8364,49.4777,49.5913,9733.19,0
+EUHY.US,D,20201208,000000,49.8364,49.8364,49.6174,49.74,10821.5,0
+EUHY.US,D,20201209,000000,49.5039,49.5741,49.374,49.484,23067.6,0
+EUHY.US,D,20201210,000000,49.2686,49.6697,49.2686,49.6697,4248.07,0
+EUHY.US,D,20201211,000000,49.2262,49.4165,49.2262,49.3209,1856.1,0
+EUHY.US,D,20201214,000000,49.7662,49.7662,49.3561,49.6048,3245.13,0
+EUHY.US,D,20201215,000000,49.7319,49.8013,49.6399,49.6707,4158.21,0
+EUHY.US,D,20201216,000000,49.9238,49.933,49.6355,49.8572,2386.42,0
+EUHY.US,D,20201217,000000,50.3221,50.3313,50.0561,50.1621,9312.54,0
+EUHY.US,D,20201218,000000,50.2408,50.2408,50.0843,50.1218,2457.17,0
+EUHY.US,D,20201221,000000,49.7725,49.8969,49.7634,49.8786,2769.92,0
+EUHY.US,D,20201222,000000,49.7706,49.7725,49.4799,49.5833,1535.32,0
+EUHY.US,D,20201223,000000,49.7725,49.9801,49.7725,49.9115,1986.95,0
+EUHY.US,D,20201224,000000,50.1273,50.1273,49.8786,49.9628,1978.2,0
+EUHY.US,D,20201228,000000,50.0122,50.237,49.9783,49.9783,4694.54,0
+EUHY.US,D,20201229,000000,50.0871,50.3669,49.9855,50.1849,5226,0
+EUHY.US,D,20201230,000000,50.4556,50.5077,50.1273,50.5077,5931.33,0
+EUHY.US,D,20201231,000000,50.2545,50.2956,50.1493,50.1512,2487.79,0
+EUHY.US,D,20210104,000000,50.7217,50.7217,50.2956,50.4017,4497.7,0
+EUHY.US,D,20210105,000000,50.3395,50.6239,50.2956,50.5452,6438.73,0
+EUHY.US,D,20210106,000000,50.5169,50.7126,50.5169,50.6953,19361,0
+EUHY.US,D,20210107,000000,50.5525,50.5525,50.4638,50.4638,1793.39,0
+EUHY.US,D,20210108,000000,50.377,50.5617,50.3486,50.4731,37246.8,0
+EUHY.US,D,20210111,000000,50.0386,50.0899,50.0295,50.0295,6050.52,0
+EUHY.US,D,20210112,000000,50.0029,50.1447,49.9938,50.1447,11660.3,0
+EUHY.US,D,20210113,000000,50.0295,50.0917,49.9052,50.0468,7757.53,0
+EUHY.US,D,20210114,000000,49.8877,50.109,49.8475,50.109,3556.17,0
+EUHY.US,D,20210115,000000,49.7368,49.7368,49.6481,49.6574,13080.8,0
+EUHY.US,D,20210119,000000,49.8347,49.9143,49.7469,49.8795,5498.29,0
+EUHY.US,D,20210120,000000,49.9673,50.0295,49.9664,49.9664,17016.4,0
+EUHY.US,D,20210121,000000,50.2243,50.2865,50.0753,50.2288,5021.51,0
+EUHY.US,D,20210122,000000,50.1538,50.2069,50.1008,50.1612,1932.27,0
+EUHY.US,D,20210125,000000,50.0204,50.0204,49.8238,49.9398,6512,0
+EUHY.US,D,20210126,000000,49.9765,50.0605,49.9765,50.0561,1358.17,0
+EUHY.US,D,20210127,000000,49.5988,49.8063,49.5988,49.6042,11951.2,0
+EUHY.US,D,20210128,000000,49.8347,49.9106,49.8347,49.9106,2582.92,0
+EUHY.US,D,20210129,000000,49.8695,49.8969,49.8082,49.8969,2352.19,0
+EUHY.US,D,20210201,000000,49.9096,49.9234,49.6574,49.6985,20309.1,0
+EUHY.US,D,20210202,000000,49.7103,49.7862,49.6985,49.7862,3037.84,0
+EUHY.US,D,20210203,000000,49.8613,49.8969,49.8256,49.8667,27441.1,0
+EUHY.US,D,20210204,000000,49.7807,49.7807,49.586,49.6838,4754.69,0
+EUHY.US,D,20210205,000000,50.0122,50.0643,49.9152,50.0029,8994.32,0
+EUHY.US,D,20210208,000000,50.0029,50.1538,49.9855,49.9938,23459.6,0
+EUHY.US,D,20210209,000000,50.2435,50.3842,50.2334,50.3486,3876.58,0
+EUHY.US,D,20210210,000000,50.4081,50.4081,50.3039,50.3039,4163.08,0
+EUHY.US,D,20210211,000000,50.3486,50.4274,50.3486,50.4144,1832.76,0
+EUHY.US,D,20210212,000000,50.3048,50.3834,50.3048,50.3395,1783.55,0
+EUHY.US,D,20210216,000000,50.3669,50.4109,50.366,50.3889,3597.73,0
+EUHY.US,D,20210217,000000,49.9673,50.0588,49.9673,49.9855,5244.59,0
+EUHY.US,D,20210218,000000,50.1831,50.2727,50.163,50.2471,3255.45,0
+EUHY.US,D,20210219,000000,50.4657,50.4657,50.3879,50.4281,4034.05,0
+EUHY.US,D,20210222,000000,50.5269,50.6157,50.5269,50.602,7051.11,0
+EUHY.US,D,20210223,000000,50.5261,50.5444,50.3669,50.4977,4818.11,0
+EUHY.US,D,20210224,000000,50.4822,50.6239,50.4291,50.6239,2113.8,0
+EUHY.US,D,20210225,000000,50.7501,50.7519,50.3459,50.3459,2243.93,0
+EUHY.US,D,20210226,000000,50.1538,50.1538,49.9234,49.9234,31464.2,0
+EUHY.US,D,20210301,000000,49.9499,50.1273,49.9499,50.0524,5404.25,0
+EUHY.US,D,20210302,000000,50.2115,50.2115,50.1932,50.1932,942.627,0
+EUHY.US,D,20210303,000000,50.0825,50.13,50.0459,50.089,23433.3,0
+EUHY.US,D,20210304,000000,49.8704,49.9855,49.4351,49.5155,57901.5,0
+EUHY.US,D,20210305,000000,49.5594,49.5594,49.2979,49.4525,8130.43,0
+EUHY.US,D,20210308,000000,49.1516,49.1891,49.0985,49.0985,1348.32,0
+EUHY.US,D,20210309,000000,49.3024,49.3199,49.0894,49.2934,27175.4,0
+EUHY.US,D,20210310,000000,49.3912,49.4608,49.2934,49.4424,8159.95,0
+EUHY.US,D,20210311,000000,49.7368,50.0468,49.7368,49.9892,5745.43,0
+EUHY.US,D,20210312,000000,49.5768,49.7432,49.5768,49.7432,1526.57,0
+EUHY.US,D,20210315,000000,49.6125,49.6655,49.4616,49.6189,8145.74,0
+EUHY.US,D,20210316,000000,49.5429,49.5759,49.4799,49.5256,5193.19,0
+EUHY.US,D,20210317,000000,49.3994,49.8082,49.3994,49.7478,3012.68,0
+EUHY.US,D,20210318,000000,49.4616,49.6308,49.3107,49.3573,144812,0
+EUHY.US,D,20210319,000000,49.3812,49.415,49.3812,49.415,855.144,0
+EUHY.US,D,20210322,000000,49.3556,49.5594,49.3556,49.4972,2083.18,0
+EUHY.US,D,20210323,000000,49.2156,49.3024,49.0464,49.0538,4216.67,0
+EUHY.US,D,20210324,000000,49.1873,49.2138,49.0291,49.0291,3806.59,0
+EUHY.US,D,20210325,000000,49.0629,49.0913,49.0363,49.0913,3044.4,0
+EUHY.US,D,20210326,000000,49.1333,49.1562,49.0803,49.1562,702.049,0
+EUHY.US,D,20210329,000000,49.0007,49.1333,48.9915,49.0538,13968.8,0
+EUHY.US,D,20210330,000000,48.9486,48.9486,48.8151,48.8151,3777.07,0
+EUHY.US,D,20210331,000000,49.1333,49.1333,49.0052,49.0052,21961.4,0
+EUHY.US,D,20210401,000000,49.1159,49.382,49.1159,49.3628,1764.96,0
+EUHY.US,D,20210405,000000,49.4443,49.639,49.4443,49.6116,4565.5,0
+EUHY.US,D,20210406,000000,49.4799,49.7103,49.4799,49.682,25437.8,0
+EUHY.US,D,20210407,000000,49.6966,49.6966,49.6582,49.6848,2733.83,0
+EUHY.US,D,20210408,000000,49.693,49.8613,49.693,49.8163,13026.1,0
+EUHY.US,D,20210409,000000,49.6125,49.8256,49.6125,49.7771,33030.2,0
+EUHY.US,D,20210412,000000,49.843,49.9234,49.768,49.768,12599.7,0
+EUHY.US,D,20210413,000000,49.8512,49.9096,49.7543,49.9096,5840.57,0
+EUHY.US,D,20210414,000000,50.0212,50.0651,49.9938,50.0204,1803.23,0
+EUHY.US,D,20210415,000000,50.1356,50.1356,50.0295,50.0716,2300.79,0
+EUHY.US,D,20210416,000000,50.163,50.2508,50.1356,50.2508,2875.99,0
+EUHY.US,D,20210419,000000,50.2865,50.3669,50.2737,50.2754,195338,0
+EUHY.US,D,20210420,000000,50.3935,50.4109,50.2691,50.3358,173696,0
+EUHY.US,D,20210421,000000,50.3313,50.4995,50.2946,50.4374,10110.8,0
+EUHY.US,D,20210422,000000,50.3084,50.3395,50.0825,50.1227,9525.78,0
+EUHY.US,D,20210423,000000,50.4281,50.5836,50.3678,50.5836,1794.49,0
+EUHY.US,D,20210426,000000,50.5525,50.5617,50.4465,50.4922,7048.92,0
+EUHY.US,D,20210427,000000,50.5142,50.6239,50.4638,50.5718,3319.97,0
+EUHY.US,D,20210428,000000,50.6495,50.7235,50.5351,50.6604,9957.73,0
+EUHY.US,D,20210429,000000,50.7922,50.837,50.5973,50.837,6656.34,0
+EUHY.US,D,20210430,000000,50.4995,50.5699,50.1978,50.2517,6031.93,0
+EUHY.US,D,20210503,000000,50.5882,50.6321,50.4638,50.5663,11735.8,0
+EUHY.US,D,20210504,000000,50.3313,50.4017,50.216,50.3532,4581.91,0
+EUHY.US,D,20210505,000000,50.3048,50.4109,50.2782,50.3752,7600.06,0
+EUHY.US,D,20210506,000000,50.4995,50.5699,50.4017,50.5699,61282.8,0
+EUHY.US,D,20210507,000000,50.6678,51.2887,50.6596,50.996,75557.8,0
+EUHY.US,D,20210510,000000,51.0227,51.0227,50.7794,50.7794,13442.8,0
+EUHY.US,D,20210511,000000,50.8405,50.9256,50.8186,50.8899,6520.74,0
+EUHY.US,D,20210512,000000,50.4556,50.6504,50.2974,50.2974,7243.57,0
+EUHY.US,D,20210513,000000,50.5169,50.5169,50.3221,50.494,2606.98,0
+EUHY.US,D,20210514,000000,50.633,50.9431,50.633,50.9338,5299.27,0
+EUHY.US,D,20210517,000000,50.8013,50.8899,50.73,50.7656,14261.8,0
+EUHY.US,D,20210518,000000,51.094,51.1379,50.9522,51.0317,7980.61,0
+EUHY.US,D,20210519,000000,51.0107,51.0491,50.7922,50.8809,5987.1,0
+EUHY.US,D,20210520,000000,51.0227,51.0227,50.9166,50.9431,29223.6,0
+EUHY.US,D,20210521,000000,50.9256,50.9522,50.7748,50.8278,1095.72,0
+EUHY.US,D,20210524,000000,50.9522,51.0958,50.9522,51.071,2597.14,0
+EUHY.US,D,20210525,000000,51.2448,51.2448,51.1661,51.222,2777.57,0
+EUHY.US,D,20210526,000000,51.21,51.21,50.987,51.0482,9858.21,0
+EUHY.US,D,20210527,000000,51.1561,51.2091,51.0848,51.168,3510.24,0
+EUHY.US,D,20210528,000000,50.987,51.1735,50.987,51.1351,2793.98,0
+EUHY.US,D,20210601,000000,51.4039,51.4039,51.2777,51.2777,4640.96,0
+EUHY.US,D,20210602,000000,51.1826,51.3774,51.178,51.3381,14858.9,0
+EUHY.US,D,20210603,000000,51.1297,51.1826,50.7126,50.8899,98301.1,0
+EUHY.US,D,20210604,000000,51.1204,51.2183,51.103,51.103,4829.05,0
+EUHY.US,D,20210607,000000,51.3152,51.3692,51.2713,51.3088,6643.22,0
+EUHY.US,D,20210608,000000,51.2357,51.3335,51.1469,51.1918,232593,0
+EUHY.US,D,20210609,000000,51.3692,51.3692,51.2448,51.285,2132.39,0
+EUHY.US,D,20210610,000000,51.3381,51.4131,51.2805,51.3353,9924.92,0
+EUHY.US,D,20210611,000000,51.1735,51.1735,51.0418,51.1387,2317.2,0
+EUHY.US,D,20210614,000000,51.1469,51.2074,51.0491,51.2074,33088.1,0
+EUHY.US,D,20210615,000000,51.1516,51.2183,51.0601,51.1516,4785.3,0
+EUHY.US,D,20210616,000000,51.0491,51.0491,50.5808,50.6395,1607.49,0
+EUHY.US,D,20210617,000000,50.3048,50.3048,50.1986,50.1986,1602.02,0
+EUHY.US,D,20210618,000000,50.0204,50.0204,49.8695,49.9444,1428.15,0
+EUHY.US,D,20210621,000000,50.0295,50.2243,49.8786,50.2243,79244.1,0
+EUHY.US,D,20210622,000000,50.1008,50.2041,50.1008,50.2041,1667.64,0
+EUHY.US,D,20210623,000000,50.4199,50.4281,50.1437,50.1437,8439.9,0
+EUHY.US,D,20210624,000000,50.2508,50.2545,50.12,50.1831,3555.08,0
+EUHY.US,D,20210625,000000,50.2426,50.2865,50.1356,50.2334,2913.17,0
+EUHY.US,D,20210628,000000,50.2426,50.2426,50.0478,50.0651,8824.82,0
+EUHY.US,D,20210629,000000,49.9408,50.0917,49.9408,50.0277,4076.69,0
+EUHY.US,D,20210630,000000,49.8256,49.8996,49.7634,49.8996,1675.29,0
+EUHY.US,D,20210701,000000,49.9408,49.9408,49.8256,49.9408,16627.2,0
+EUHY.US,D,20210702,000000,49.8082,50.0204,49.8082,50.0204,1983.67,0
+EUHY.US,D,20210706,000000,49.843,49.843,49.746,49.7698,2204.56,0
+EUHY.US,D,20210707,000000,49.586,49.8018,49.586,49.7112,21025.3,0
+EUHY.US,D,20210708,000000,49.9052,49.9052,49.7615,49.7615,2315.01,0
+EUHY.US,D,20210709,000000,49.9408,50.0122,49.9316,50.0122,3778.16,0
+EUHY.US,D,20210712,000000,50.0057,50.0743,49.9408,49.9855,5233.65,0
+EUHY.US,D,20210713,000000,49.8082,49.8256,49.5768,49.5923,4160.9,0
+EUHY.US,D,20210714,000000,49.8722,49.8722,49.7871,49.7991,1710.28,0
+EUHY.US,D,20210715,000000,49.8256,49.8347,49.7277,49.7341,2255.96,0
+EUHY.US,D,20210716,000000,49.7012,49.7414,49.6253,49.6253,1131.8,0
+EUHY.US,D,20210719,000000,49.586,49.586,49.4799,49.5065,7269.82,0
+EUHY.US,D,20210720,000000,49.4269,49.5457,49.4177,49.5457,3896.26,0
+EUHY.US,D,20210721,000000,49.6738,49.7195,49.5951,49.6125,64851,0
+EUHY.US,D,20210722,000000,49.7332,49.7332,49.5065,49.5155,2322.66,0
+EUHY.US,D,20210723,000000,49.6838,49.6838,49.586,49.6344,1767.15,0
+EUHY.US,D,20210726,000000,49.7725,49.8613,49.7195,49.8613,7233.73,0
+EUHY.US,D,20210727,000000,49.9581,49.9581,49.8512,49.8512,1196.32,0
+EUHY.US,D,20210728,000000,49.843,50.0295,49.843,49.9646,3638.19,0
+EUHY.US,D,20210729,000000,50.109,50.2115,49.8256,50.1712,89394.3,0
+EUHY.US,D,20210730,000000,50.0561,50.0962,50.0561,50.0962,732.668,0
+EUHY.US,D,20210802,000000,50.2599,50.2599,50.1118,50.1118,3514.62,0
+EUHY.US,D,20210803,000000,50.0753,50.2069,50.0753,50.1493,1653.42,0
+EUHY.US,D,20210804,000000,50.1127,50.1712,50.109,50.109,1025.73,0
+EUHY.US,D,20210805,000000,50.1712,50.1712,50.0788,50.1227,54204.3,0
+EUHY.US,D,20210806,000000,49.8328,49.8695,49.6655,49.8036,11611.1,0
+EUHY.US,D,20210809,000000,49.7277,49.7982,49.6042,49.6042,6986.59,0
+EUHY.US,D,20210810,000000,49.7899,49.7899,49.5686,49.6436,12898.2,0
+EUHY.US,D,20210811,000000,49.6574,49.7231,49.6308,49.7031,22385.7,0
+EUHY.US,D,20210812,000000,49.6217,49.6793,49.586,49.6481,61815.3,0
+EUHY.US,D,20210813,000000,49.8613,49.9545,49.8613,49.9545,2806.01,0
+EUHY.US,D,20210816,000000,49.7807,49.9143,49.7807,49.8695,1347.23,0
+EUHY.US,D,20210817,000000,49.5549,49.5686,49.5549,49.5686,604.724,0
+EUHY.US,D,20210818,000000,49.6217,49.6217,49.4708,49.5284,3655.68,0
+EUHY.US,D,20210819,000000,49.3729,49.4351,49.329,49.3381,1956.33,0
+EUHY.US,D,20210820,000000,49.3463,49.4213,49.3463,49.4213,1451.12,0
+EUHY.US,D,20210823,000000,49.5951,49.6838,49.5594,49.6838,1726.69,0
+EUHY.US,D,20210824,000000,49.6747,49.7899,49.6582,49.7149,14828.3,0
+EUHY.US,D,20210825,000000,49.6235,49.7103,49.6125,49.6938,1585.62,0
+EUHY.US,D,20210826,000000,49.6838,49.6838,49.6217,49.6217,53651,0
+EUHY.US,D,20210827,000000,49.6838,49.8393,49.6838,49.8393,1350.51,0
+EUHY.US,D,20210830,000000,49.8969,49.9052,49.8082,49.8082,4478.02,0
+EUHY.US,D,20210831,000000,50.0468,50.0468,49.843,49.9006,3641.47,0
+EUHY.US,D,20210901,000000,50.1182,50.1538,50.0743,50.0908,4909.97,0
+EUHY.US,D,20210902,000000,50.2233,50.313,50.2233,50.313,4663.92,0
+EUHY.US,D,20210903,000000,50.4281,50.4281,50.2426,50.3176,3334.18,0
+EUHY.US,D,20210907,000000,50.2288,50.2288,50.1227,50.1227,4366.48,0
+EUHY.US,D,20210908,000000,49.9052,50.0651,49.9052,50.0651,4098.56,0
+EUHY.US,D,20210909,000000,50.0396,50.1447,50.0295,50.0871,3599.91,0
+EUHY.US,D,20210910,000000,50.078,50.1008,50.0341,50.0341,1776.99,0
+EUHY.US,D,20210913,000000,50.1008,50.1008,50.0122,50.0698,4599.4,0
+EUHY.US,D,20210914,000000,50.313,50.6056,50.1273,50.1319,59874.3,0
+EUHY.US,D,20210915,000000,50.163,50.1978,50.163,50.1978,864.986,0
+EUHY.US,D,20210916,000000,49.9902,50.0267,49.9765,50.0267,2194.72,0
+EUHY.US,D,20210917,000000,49.8877,49.9581,49.276,49.8082,11256.8,0
+EUHY.US,D,20210920,000000,49.6655,49.6655,49.5503,49.6335,6713.21,0
+EUHY.US,D,20210921,000000,49.6655,49.6655,49.639,49.6527,3325.44,0
+EUHY.US,D,20210922,000000,49.6747,49.8256,49.5594,49.6655,4059.2,0
+EUHY.US,D,20210923,000000,49.7853,49.7853,49.7021,49.7021,6245.17,0
+EUHY.US,D,20210924,000000,49.596,49.6436,49.596,49.6436,773.129,0
+EUHY.US,D,20210927,000000,49.4799,49.5951,49.4533,49.4533,4028.58,0
+EUHY.US,D,20210928,000000,49.2979,49.3381,49.2714,49.276,2094.11,0
+EUHY.US,D,20210929,000000,49.1177,49.1177,48.9212,48.9632,6451.85,0
+EUHY.US,D,20210930,000000,48.8279,48.9029,48.806,48.806,54752.2,0
+EUHY.US,D,20211001,000000,48.9915,48.9915,48.9339,48.9743,1124.15,0
+EUHY.US,D,20211004,000000,49.0885,49.0885,49.0456,49.0456,3340.74,0
+EUHY.US,D,20211005,000000,48.8233,48.9523,48.8233,48.8763,2716.34,0
+EUHY.US,D,20211006,000000,48.602,48.6285,48.4593,48.5517,2577.46,0
+EUHY.US,D,20211007,000000,48.6724,48.6724,48.6102,48.6102,644.092,0
+EUHY.US,D,20211008,000000,48.6102,48.6102,48.5481,48.5481,3739.89,0
+EUHY.US,D,20211011,000000,48.4154,48.4154,48.4136,48.4136,921.85,0
+EUHY.US,D,20211012,000000,48.2554,48.2957,48.2472,48.2864,1715.75,0
+EUHY.US,D,20211013,000000,48.5728,48.6195,48.4329,48.6195,1025.73,0
+EUHY.US,D,20211014,000000,48.8361,48.8361,48.7611,48.8141,920.756,0
+EUHY.US,D,20211015,000000,48.8141,48.8974,48.7968,48.8974,58722.8,0
+EUHY.US,D,20211018,000000,48.7264,48.8425,48.7255,48.7611,1943.21,0
+EUHY.US,D,20211019,000000,49.072,49.072,48.8763,48.9605,1972.73,0
+EUHY.US,D,20211020,000000,48.9569,49.072,48.9569,49.0437,1752.93,0
+EUHY.US,D,20211021,000000,49.0226,49.0226,48.859,48.9174,66915.5,0
+EUHY.US,D,20211022,000000,48.8681,49.0456,48.8498,48.8982,2836.63,0
+EUHY.US,D,20211025,000000,48.7968,48.8188,48.7255,48.7703,6438.73,0
+EUHY.US,D,20211026,000000,48.9531,48.965,48.8636,48.8636,1936.65,0
+EUHY.US,D,20211027,000000,48.9293,49.0629,48.8763,49.0099,16685.1,0
+EUHY.US,D,20211028,000000,49.1955,49.2842,49.1955,49.2842,1608.59,0
+EUHY.US,D,20211029,000000,48.9029,48.9743,48.5489,48.5572,3625.06,0
+EUHY.US,D,20211101,000000,48.752,48.752,48.6102,48.7081,2016.47,0
+EUHY.US,D,20211102,000000,48.6632,48.8325,48.6632,48.7968,9237.09,0
+EUHY.US,D,20211103,000000,48.7392,48.9212,48.7392,48.8636,770.942,0
+EUHY.US,D,20211104,000000,48.8141,48.8233,48.7438,48.8233,1174.45,0
+EUHY.US,D,20211105,000000,48.8407,48.858,48.837,48.8435,1692.79,0
+EUHY.US,D,20211108,000000,48.9833,49.0538,48.9833,49.0182,1482.83,0
+EUHY.US,D,20211109,000000,49.0135,49.0409,49.0052,49.0409,2098.49,0
+EUHY.US,D,20211110,000000,48.9212,48.9578,48.5399,48.5399,10348.1,0
+EUHY.US,D,20211111,000000,48.5399,48.5746,48.3358,48.3358,4701.1,0
+EUHY.US,D,20211112,000000,48.3797,48.442,48.3797,48.389,2936.14,0
+EUHY.US,D,20211115,000000,48.26,48.26,48.0314,48.0314,1106.65,0
+EUHY.US,D,20211116,000000,47.9189,47.9189,47.8301,47.8394,3708.17,0
+EUHY.US,D,20211117,000000,47.7589,47.7589,47.7387,47.7506,886.856,0
+EUHY.US,D,20211118,000000,47.8394,48.0077,47.8211,48.0077,7076.26,0
+EUHY.US,D,20211119,000000,47.8301,47.8301,47.5906,47.5906,1179.92,0
+EUHY.US,D,20211122,000000,47.5284,47.5284,47.3958,47.3958,1236.78,0
+EUHY.US,D,20211123,000000,47.3958,47.3958,47.3071,47.3391,1119.77,0
+EUHY.US,D,20211124,000000,47.0767,47.0895,47.0318,47.0895,1014.8,0
+EUHY.US,D,20211126,000000,47.1114,47.1919,46.8984,47.0519,72369,0
+EUHY.US,D,20211129,000000,46.9788,47.1562,46.9788,47.0849,1057.44,0
+EUHY.US,D,20211130,000000,47.5458,47.5458,46.8545,47.2889,4042.79,0
+EUHY.US,D,20211201,000000,47.4224,47.6171,47.3602,47.3602,2707.59,0
+EUHY.US,D,20211202,000000,47.373,47.4753,47.3602,47.3602,2716.34,0
+EUHY.US,D,20211203,000000,47.3428,47.4177,47.2193,47.4177,4495.52,0
+EUHY.US,D,20211206,000000,47.3849,47.404,47.2979,47.3511,2046,0
+EUHY.US,D,20211207,000000,47.4488,47.4488,47.3958,47.4351,3184.37,0
+EUHY.US,D,20211208,000000,47.7772,47.8118,47.7186,47.7589,15932.8,0
+EUHY.US,D,20211209,000000,47.4132,47.6619,47.4132,47.5596,3942.19,0
+EUHY.US,D,20211210,000000,47.5467,47.7196,47.5467,47.6967,1633.74,0
+EUHY.US,D,20211213,000000,47.511,47.5997,47.511,47.5504,1058.54,0
+EUHY.US,D,20211214,000000,47.4269,47.4269,47.4269,47.4269,466.939,0
+EUHY.US,D,20211215,000000,47.4699,47.6958,47.4488,47.6482,2273.45,0
+EUHY.US,D,20211216,000000,47.9363,47.9363,46.7383,47.6802,58067.8,0
+EUHY.US,D,20211217,000000,47.5431,47.5705,47.4125,47.4125,4355.55,0
+EUHY.US,D,20211220,000000,47.5705,47.6711,47.5339,47.6711,25658.7,0
+EUHY.US,D,20211221,000000,47.8723,47.8723,47.5339,47.6253,9231.62,0
+EUHY.US,D,20211222,000000,47.6802,47.9728,47.6802,47.8814,14047.5,0
+EUHY.US,D,20211223,000000,47.726,48.0049,47.726,48.0009,15494.2,0
+EUHY.US,D,20211227,000000,47.9638,48.11,47.8266,48.0277,63268.6,0
+EUHY.US,D,20211228,000000,47.8123,47.9454,47.726,47.8535,5633.89,0
+EUHY.US,D,20211229,000000,48.038,48.0844,48.0003,48.0003,4740.47,0
+EUHY.US,D,20211230,000000,48.0003,48.0335,47.9583,48.0001,3089.23,0
+EUHY.US,D,20211231,000000,48.2198,48.2563,48.0826,48.2563,11501.8,0
+EUHY.US,D,20220103,000000,47.9042,47.9134,47.7991,47.7991,2581.83,0
+EUHY.US,D,20220104,000000,47.9638,48.0826,47.7809,47.9355,32311.7,0
+EUHY.US,D,20220105,000000,48.0278,48.2015,47.9775,47.982,57147,0
+EUHY.US,D,20220106,000000,47.9546,47.9546,47.7717,47.7809,8325.08,0
+EUHY.US,D,20220107,000000,47.9638,48.1192,47.9638,48.0479,2628.85,0
+EUHY.US,D,20220110,000000,47.6253,47.9454,47.6253,47.8814,6560.11,0
+EUHY.US,D,20220111,000000,47.8997,48.1283,47.7809,48.1192,8149.02,0
+EUHY.US,D,20220112,000000,48.1192,48.4027,48.1192,48.4027,4213.39,0
+EUHY.US,D,20220113,000000,48.4026,48.4027,48.3052,48.3052,1314.42,0
+EUHY.US,D,20220114,000000,48.2061,48.2061,48.1526,48.1526,2590.58,0
+EUHY.US,D,20220118,000000,47.8082,47.8723,47.5064,47.5064,4237.44,0
+EUHY.US,D,20220119,000000,47.7351,47.7991,47.7213,47.7213,1585.62,0
+EUHY.US,D,20220120,000000,47.7443,47.7443,47.5399,47.5399,652.84,0
+EUHY.US,D,20220121,000000,47.5796,47.6802,47.5615,47.6014,4832.33,0
+EUHY.US,D,20220124,000000,47.3418,47.3511,47.1315,47.3418,11953.4,0
+EUHY.US,D,20220125,000000,46.9486,47.1589,46.9486,47.1589,19694.5,0
+EUHY.US,D,20220126,000000,47.3417,47.3418,46.89,46.9486,4537.07,0
+EUHY.US,D,20220127,000000,46.7749,46.7749,46.4938,46.4938,1043.23,0
+EUHY.US,D,20220128,000000,46.2902,46.3633,46.2216,46.3269,4483.49,0
+EUHY.US,D,20220131,000000,46.4457,46.6834,46.4137,46.6243,6370.93,0
+EUHY.US,D,20220201,000000,46.8206,46.9258,46.7018,46.8133,6046.15,0
+EUHY.US,D,20220202,000000,47.1589,47.2046,47.0935,47.1452,10431.2,0
+EUHY.US,D,20220203,000000,47.127,47.1499,46.848,47.0492,64732.9,0
+EUHY.US,D,20220204,000000,46.8938,46.8938,46.5272,46.7336,2895.68,0
+EUHY.US,D,20220207,000000,46.4641,46.5005,46.2719,46.4427,3781.44,0
+EUHY.US,D,20220208,000000,46.3817,46.6926,46.3726,46.6744,17659.4,0
+EUHY.US,D,20220209,000000,46.8129,46.88,46.8129,46.844,2567.62,0
+EUHY.US,D,20220210,000000,46.5279,46.9578,46.4457,46.618,4195.89,0
+EUHY.US,D,20220211,000000,46.5005,46.5005,46.0342,46.0752,1258.65,0
+EUHY.US,D,20220214,000000,45.961,45.9885,45.7416,45.8115,890.137,0
+EUHY.US,D,20220215,000000,46.2171,46.2902,46.1988,46.2902,1485.02,0
+EUHY.US,D,20220216,000000,46.3176,46.4641,46.3176,46.4641,5440.33,0
+EUHY.US,D,20220217,000000,46.377,46.377,46.144,46.1851,17669.3,0
+EUHY.US,D,20220218,000000,46.2382,46.2382,46.068,46.1033,1682.95,0
+EUHY.US,D,20220222,000000,46.0616,46.1348,45.8574,45.9475,28076.5,0
+EUHY.US,D,20220223,000000,46.1804,46.1804,45.888,45.888,2047.09,0
+EUHY.US,D,20220224,000000,44.9643,45.4306,44.882,45.4145,8894.81,0
+EUHY.US,D,20220225,000000,45.7279,45.8657,45.7233,45.8657,1941.02,0
+EUHY.US,D,20220228,000000,45.5404,45.5404,45.257,45.3052,3184.37,0
+EUHY.US,D,20220301,000000,45.0146,45.1328,45.0146,45.0649,4537.07,0
+EUHY.US,D,20220302,000000,45.1288,45.4399,45.065,45.3941,20374.7,0
+EUHY.US,D,20220303,000000,45.2295,45.2295,44.5619,44.7919,68202.6,0
+EUHY.US,D,20220304,000000,44.1961,44.1961,43.8943,44.1869,22911.7,0
+EUHY.US,D,20220307,000000,43.8761,43.8761,43.1341,43.1872,4070.13,0
+EUHY.US,D,20220308,000000,43.5103,43.5881,43.1902,43.4097,54413.2,0
+EUHY.US,D,20220309,000000,44.1504,44.3253,44.1138,44.3016,5306.92,0
+EUHY.US,D,20220310,000000,43.7206,43.9766,43.6565,43.715,38190.6,0
+EUHY.US,D,20220311,000000,43.7297,43.7297,43.3866,43.3866,4269.16,0
+EUHY.US,D,20220314,000000,43.5194,43.6931,43.4785,43.4785,2522.78,0
+EUHY.US,D,20220315,000000,43.4554,43.8486,43.3832,43.4051,9173.66,0
+EUHY.US,D,20220316,000000,43.8121,44.23,43.7754,44.23,4224.32,0
+EUHY.US,D,20220317,000000,44.4339,44.9825,44.4339,44.7313,10630.2,0
+EUHY.US,D,20220318,000000,44.1595,44.6626,44.1595,44.6626,1772.62,0
+EUHY.US,D,20220321,000000,44.443,44.443,44.443,44.443,635.343,0
+EUHY.US,D,20220322,000000,44.5071,44.5746,44.4796,44.5746,7473.21,0
+EUHY.US,D,20220323,000000,44.2328,44.3717,44.2328,44.3653,3688.49,0
+EUHY.US,D,20220324,000000,44.1595,44.3516,44.1595,44.3196,12670.7,0
+EUHY.US,D,20220325,000000,44.1869,44.2236,44.1504,44.1869,9450.33,0
+EUHY.US,D,20220328,000000,44.1687,44.251,44.0955,44.1869,7641.62,0
+EUHY.US,D,20220329,000000,44.9003,44.9743,44.8408,44.946,10956.1,0
+EUHY.US,D,20220330,000000,45.01,45.0937,45.01,45.0334,1131.8,0
+EUHY.US,D,20220331,000000,44.8773,44.9643,44.6717,44.6717,9241.46,0
+EUHY.US,D,20220401,000000,44.6624,44.6991,44.5893,44.6807,11798.1,0
+EUHY.US,D,20220404,000000,44.5848,44.6091,44.5071,44.5848,35797.9,0
+EUHY.US,D,20220405,000000,44.2967,44.2967,44.1504,44.1504,8167.61,0
+EUHY.US,D,20220406,000000,43.9319,44.0315,43.8578,44.0315,5463.3,0
+EUHY.US,D,20220407,000000,44.0224,44.0224,43.7573,43.8213,6764.6,0
+EUHY.US,D,20220408,000000,43.5606,43.6795,43.5606,43.6795,647.372,0
+EUHY.US,D,20220411,000000,43.5665,43.7023,43.5103,43.5104,1337.39,0
+EUHY.US,D,20220412,000000,43.3731,43.4242,43.2542,43.2542,3718.01,0
+EUHY.US,D,20220413,000000,43.2084,43.565,43.1811,43.5148,10684.9,0
+EUHY.US,D,20220414,000000,43.2725,43.2725,43.0412,43.2131,2363.12,0
+EUHY.US,D,20220418,000000,43.117,43.1262,43.0713,43.074,7383.54,0
+EUHY.US,D,20220419,000000,42.7238,43.001,42.7238,43.001,35422.8,0
+EUHY.US,D,20220420,000000,43.3182,43.3547,43.1719,43.2862,4739.38,0
+EUHY.US,D,20220421,000000,43.3914,43.3914,43.053,43.0829,8640.02,0
+EUHY.US,D,20220422,000000,42.8053,42.8077,42.7421,42.7916,1614.05,0
+EUHY.US,D,20220425,000000,42.3671,42.4494,42.3489,42.422,3397.61,0
+EUHY.US,D,20220426,000000,42.0837,42.1111,41.9512,41.9512,16735.4,0
+EUHY.US,D,20220427,000000,41.3155,41.4629,41.2544,41.4619,7205.3,0
+EUHY.US,D,20220428,000000,41.1143,41.1667,41.0321,41.1667,108205,0
+EUHY.US,D,20220429,000000,41.128,41.2446,41.128,41.1647,2201.28,0
+EUHY.US,D,20220502,000000,41.0686,41.16,40.8035,41.1052,21937.4,0
+EUHY.US,D,20220503,000000,41.0321,41.1086,40.9955,41.0869,6685.87,0
+EUHY.US,D,20220504,000000,40.8857,41.3887,40.8857,41.2424,3142.81,0
+EUHY.US,D,20220505,000000,40.9955,40.9955,40.6121,40.759,91316.7,0
+EUHY.US,D,20220506,000000,40.4742,40.52,40.4218,40.52,2192.53,0
+EUHY.US,D,20220509,000000,40.1999,40.3663,40.0719,40.2319,3937.81,0
+EUHY.US,D,20220510,000000,40.5008,40.5008,40.4453,40.4453,547.861,0
+EUHY.US,D,20220511,000000,40.6114,40.776,40.5702,40.5702,1974.92,0
+EUHY.US,D,20220512,000000,40.2366,40.2823,40.0901,40.0901,2616.82,0
+EUHY.US,D,20220513,000000,40.4194,40.4696,40.3554,40.4102,4145.59,0
+EUHY.US,D,20220516,000000,40.4102,40.5749,40.4102,40.5749,3048.77,0
+EUHY.US,D,20220517,000000,40.9955,41.1143,40.9955,41.1143,1334.11,0
+EUHY.US,D,20220518,000000,40.776,40.8053,40.4834,40.4977,1349.42,0
+EUHY.US,D,20220519,000000,40.8217,41.0046,40.8217,41.0046,821.244,0
+EUHY.US,D,20220520,000000,40.7623,40.7898,40.6114,40.7898,6215.65,0
+EUHY.US,D,20220523,000000,41.16,41.3566,41.16,41.3566,3567.11,0
+EUHY.US,D,20220524,000000,41.2882,41.4985,41.2882,41.4344,3509.15,0
+EUHY.US,D,20220525,000000,41.2515,41.3247,41.2287,41.2287,2963.48,0
+EUHY.US,D,20220526,000000,41.6005,41.8642,41.6005,41.7408,87512.3,0
+EUHY.US,D,20220527,000000,42.0746,42.1111,42.0558,42.0558,887.95,0
+EUHY.US,D,20220531,000000,41.7179,41.9118,41.7179,41.8917,8999.79,0
+EUHY.US,D,20220601,000000,41.6539,41.6539,41.3339,41.5991,3758.48,0
+EUHY.US,D,20220602,000000,41.6462,41.9374,41.6462,41.8734,75163,0
+EUHY.US,D,20220603,000000,41.8322,41.8322,41.7498,41.7588,1918.06,0
+EUHY.US,D,20220606,000000,41.7957,41.7957,41.6722,41.6722,1667.64,0
+EUHY.US,D,20220607,000000,41.5258,41.637,41.5258,41.637,1842.6,0
+EUHY.US,D,20220608,000000,41.6546,41.6546,41.4344,41.4446,2725.08,0
+EUHY.US,D,20220609,000000,40.7852,40.8319,40.3828,40.4559,72598.7,0
+EUHY.US,D,20220610,000000,39.8341,40.0103,39.8341,39.9896,801.561,0
+EUHY.US,D,20220613,000000,38.9013,39.1391,38.7368,38.8677,2561.05,0
+EUHY.US,D,20220614,000000,38.6361,38.6361,38.371,38.462,3596.63,0
+EUHY.US,D,20220615,000000,38.8099,39.1666,38.6956,39.0753,4654.08,0
+EUHY.US,D,20220616,000000,38.7916,38.8578,38.7903,38.8578,3014.87,0
+EUHY.US,D,20220617,000000,38.7551,38.8511,38.5447,38.7962,2307.35,0
+EUHY.US,D,20220621,000000,39.1757,39.4135,39.1044,39.1791,8285.71,0
+EUHY.US,D,20220622,000000,39.0568,39.2168,39.0568,39.2119,1372.38,0
+EUHY.US,D,20220623,000000,38.9471,39.0431,38.9471,39.0431,412.262,0
+EUHY.US,D,20220624,000000,39.1367,39.1367,39.1219,39.1219,635.343,0
+EUHY.US,D,20220627,000000,39.2123,39.2855,39.0339,39.0339,1429.25,0
+EUHY.US,D,20220628,000000,38.6271,38.6271,38.6271,38.6271,355.398,0
+EUHY.US,D,20220629,000000,38.2248,38.2613,38.089,38.1972,15883.5,0
+EUHY.US,D,20220630,000000,37.7674,38.0887,37.7272,38.0698,1283.81,0
+EUHY.US,D,20220701,000000,38.2339,38.252,38.2339,38.252,2945.98,0
+EUHY.US,D,20220705,000000,37.4258,37.5469,37.4258,37.5369,1527.66,0
+EUHY.US,D,20220706,000000,37.2645,37.2645,37.0542,37.1991,5250.06,0
+EUHY.US,D,20220707,000000,37.4383,37.5891,37.4245,37.5208,33665.5,0
+EUHY.US,D,20220708,000000,37.5159,37.6943,37.5159,37.635,1120.87,0
+EUHY.US,D,20220711,000000,37.2828,37.5022,37.2015,37.2015,4082.16,0
+EUHY.US,D,20220712,000000,37.3011,37.3742,37.1593,37.1593,1183.2,0
+EUHY.US,D,20220713,000000,37.0405,37.3879,37.0405,37.3102,2259.24,0
+EUHY.US,D,20220714,000000,36.8895,37.2828,36.6701,37.1227,54338.8,0
+EUHY.US,D,20220715,000000,37.1089,37.484,37.1089,37.4383,1642.48,0
+EUHY.US,D,20220718,000000,37.7308,37.8771,37.6335,37.6335,2430.92,0
+EUHY.US,D,20220719,000000,38.3801,38.53,38.3801,38.53,690.02,0
+EUHY.US,D,20220720,000000,38.7551,38.7916,38.5057,38.5264,812.496,0
+EUHY.US,D,20220721,000000,38.7002,38.8192,38.7002,38.8192,825.618,0
+EUHY.US,D,20220722,000000,39.3586,39.3586,38.9684,38.9684,979.807,0
+EUHY.US,D,20220725,000000,39.2671,39.3015,39.2671,39.3015,988.555,0
+EUHY.US,D,20220726,000000,38.563,38.563,38.2977,38.362,936.066,0
+EUHY.US,D,20220727,000000,38.9013,39.1848,38.9013,39.1848,15665.9,0
+EUHY.US,D,20220728,000000,39.2855,39.3528,39.2855,39.3528,657.214,0
+EUHY.US,D,20220729,000000,39.8131,39.8131,39.8131,39.8131,344.463,0
+EUHY.US,D,20220801,000000,40.0994,40.0994,39.8341,39.9772,16278.3,0
+EUHY.US,D,20220802,000000,39.5964,39.6055,39.3591,39.3591,16310,0
+EUHY.US,D,20220803,000000,39.3219,39.6451,39.3219,39.6451,2448.42,0
+EUHY.US,D,20220804,000000,39.6238,39.9411,39.6238,39.9411,1643.58,0
+EUHY.US,D,20220805,000000,39.386,39.6848,39.386,39.6848,6859.74,0
+EUHY.US,D,20220808,000000,39.7701,39.889,39.6878,39.7426,3003.94,0
+EUHY.US,D,20220809,000000,39.8228,39.8228,39.6421,39.7107,1797.77,0
+EUHY.US,D,20220810,000000,40.1714,40.1714,40.1714,40.1714,399.14,0
+EUHY.US,D,20220811,000000,40.3828,40.4505,40.3828,40.4422,780.784,0
+EUHY.US,D,20220812,000000,40.273,40.305,40.273,40.305,456.004,0
+EUHY.US,D,20220815,000000,39.9364,40.0033,39.9347,39.9347,705.33,0
+EUHY.US,D,20220816,000000,39.8524,39.8615,39.7342,39.7342,2155.35,0
+EUHY.US,D,20220817,000000,39.3403,39.5598,39.2671,39.4939,18138.4,0
+EUHY.US,D,20220818,000000,39.1986,39.2581,39.0193,39.1163,1593.28,0
+EUHY.US,D,20220819,000000,38.3984,38.4487,38.3527,38.4487,3774.88,0
+EUHY.US,D,20220822,000000,37.9777,37.9777,37.6943,37.7171,1900.56,0
+EUHY.US,D,20220823,000000,37.9869,37.993,37.9047,37.987,2730.55,0
+EUHY.US,D,20220824,000000,37.8955,38.1149,37.8955,38.0921,47628.9,0
+EUHY.US,D,20220825,000000,38.307,38.4121,38.307,38.4121,406.795,0
+EUHY.US,D,20220826,000000,38.1972,38.1972,37.7811,37.7811,416.636,0
+EUHY.US,D,20220829,000000,37.7958,37.7958,37.7958,37.7958,449.442,0
+EUHY.US,D,20220830,000000,37.5928,37.7034,37.5845,37.7034,2697.75,0
+EUHY.US,D,20220831,000000,37.4474,37.4474,37.4383,37.4383,657.214,0
+EUHY.US,D,20220901,000000,37.1273,37.1273,37.045,37.1254,39581.5,0
+EUHY.US,D,20220902,000000,37.4107,37.5469,37.0412,37.0498,12650,0
+EUHY.US,D,20220906,000000,37.0505,37.1089,36.7769,37.0999,39237.1,0
+EUHY.US,D,20220907,000000,37.3011,37.5735,37.2919,37.559,3280.6,0
+EUHY.US,D,20220908,000000,37.3376,37.7491,37.3376,37.6577,62873.8,0
+EUHY.US,D,20220909,000000,37.9869,37.996,37.9615,37.9615,989.649,0
+EUHY.US,D,20220912,000000,38.4532,38.499,38.3527,38.4532,3512.43,0
+EUHY.US,D,20220913,000000,37.9412,37.9412,37.4565,37.4565,3370.27,0
+EUHY.US,D,20220914,000000,37.5936,37.5936,37.4431,37.4431,1906.03,0
+EUHY.US,D,20220915,000000,37.365,37.3926,37.3468,37.3468,1009.33,0
+EUHY.US,D,20220916,000000,37.2269,37.3458,37.2097,37.3458,8804.05,0
+EUHY.US,D,20220919,000000,37.2187,37.2965,37.2187,37.2965,1229.13,0
+EUHY.US,D,20220920,000000,36.8164,36.917,36.8164,36.844,907.634,0
+EUHY.US,D,20220921,000000,36.6792,36.6792,36.2813,36.2813,2857.4,0
+EUHY.US,D,20220922,000000,36.4506,36.4506,36.1671,36.2629,1574.69,0
+EUHY.US,D,20220923,000000,35.7556,35.7556,35.2115,35.3349,5665.6,0
+EUHY.US,D,20220926,000000,35.0012,35.0012,34.6582,34.8222,5469.86,0
+EUHY.US,D,20220927,000000,34.9325,34.9325,34.6124,34.6777,1190.85,0
+EUHY.US,D,20220928,000000,34.5393,35.2987,34.3747,35.2987,16315.5,0
+EUHY.US,D,20220929,000000,34.83,35.2221,34.83,35.1565,48734.4,0
+EUHY.US,D,20220930,000000,35.3761,35.4995,35.3383,35.3383,1127.43,0
+EUHY.US,D,20221003,000000,35.6459,35.7648,35.6459,35.7648,4161.99,0
+EUHY.US,D,20221004,000000,36.5603,36.9078,36.5603,36.8436,6571.05,0
+EUHY.US,D,20221005,000000,36.35,36.3769,36.094,36.3054,2998.47,0
+EUHY.US,D,20221006,000000,35.8013,35.8054,35.655,35.655,3715.83,0
+EUHY.US,D,20221007,000000,35.4263,35.5087,35.2715,35.2715,1163.52,0
+EUHY.US,D,20221010,000000,35.1154,35.1493,35.1154,35.1493,747.978,0
+EUHY.US,D,20221011,000000,35.1633,35.1633,34.8064,34.8064,522.709,0
+EUHY.US,D,20221012,000000,34.7643,34.8365,34.6866,34.8365,1100.09,0
+EUHY.US,D,20221013,000000,34.4205,35.3806,34.4021,35.3806,2511.85,0
+EUHY.US,D,20221014,000000,35.0973,35.0973,34.9336,34.9336,590.508,0
+EUHY.US,D,20221017,000000,35.6276,35.6916,35.5545,35.5545,1650.14,0
+EUHY.US,D,20221018,000000,36.1122,36.1122,35.9072,35.9385,5034.63,0
+EUHY.US,D,20221019,000000,35.4813,35.4995,35.3624,35.4151,34218.9,0
+EUHY.US,D,20221020,000000,35.2664,35.2664,35.2664,35.2664,325.873,0
+EUHY.US,D,20221021,000000,35.2892,35.7648,35.2892,35.7374,2580.74,0
+EUHY.US,D,20221024,000000,35.719,35.9751,35.719,35.9202,1655.61,0
+EUHY.US,D,20221025,000000,36.542,36.542,36.3637,36.542,1363.63,0
+EUHY.US,D,20221026,000000,37.0542,37.0542,36.7873,37.0542,1322.08,0
+EUHY.US,D,20221027,000000,37.2097,37.3023,36.9388,36.9388,5228.19,0
+EUHY.US,D,20221028,000000,37.1364,37.1364,37.0262,37.1036,1697.16,0
+EUHY.US,D,20221031,000000,36.6883,36.7341,36.6883,36.7341,2989.72,0
+EUHY.US,D,20221101,000000,37.2004,37.2004,36.8173,36.8667,4990.89,0
+EUHY.US,D,20221102,000000,36.8713,36.8713,36.3396,36.3396,5530,0
+EUHY.US,D,20221103,000000,36.0281,36.0281,35.9248,35.932,1315.52,0
+EUHY.US,D,20221104,000000,36.7616,37.0632,36.7616,37.0632,2637.6,0
+EUHY.US,D,20221107,000000,37.2782,37.5022,37.2755,37.3992,2779.76,0
+EUHY.US,D,20221108,000000,37.3468,37.6943,37.3468,37.6312,2585.11,0
+EUHY.US,D,20221109,000000,37.2187,37.2187,37.2187,37.2187,261.354,0
+EUHY.US,D,20221110,000000,38.307,38.4716,38.307,38.4716,1644.67,0
+EUHY.US,D,20221111,000000,39.1757,39.6146,39.0934,39.5964,3553.98,0
+EUHY.US,D,20221114,000000,39.3219,39.3219,39.1363,39.1363,496.464,0
+EUHY.US,D,20221115,000000,39.0877,39.1072,39.0877,39.1072,749.071,0
+EUHY.US,D,20221116,000000,39.0568,39.2718,39.0568,39.2718,14935.5,0
+EUHY.US,D,20221117,000000,38.8811,39.1666,38.8811,39.1072,27213.7,0
+EUHY.US,D,20221118,000000,39.2052,39.239,38.9791,39.0699,3889.7,0
+EUHY.US,D,20221121,000000,38.6631,38.7441,38.6361,38.7041,980.9,0
+EUHY.US,D,20221122,000000,39.1253,39.2559,39.1253,39.2559,699.862,0
+EUHY.US,D,20221123,000000,40.4651,40.4651,39.4729,39.7209,10695.8,0
+EUHY.US,D,20221125,000000,39.8436,40.0627,39.8067,39.9576,35511.4,0
+EUHY.US,D,20221128,000000,39.7884,39.7884,39.5003,39.5003,2773.2,0
+EUHY.US,D,20221129,000000,39.7701,39.7701,39.5871,39.5871,3069.55,0
+EUHY.US,D,20221130,000000,39.4592,40.1919,39.4592,40.1919,1153.67,0
+EUHY.US,D,20221201,000000,40.6937,40.7578,40.648,40.7578,3316.69,0
+EUHY.US,D,20221202,000000,40.5291,40.8857,40.5291,40.8812,27218,0
+EUHY.US,D,20221205,000000,40.7668,40.7668,40.3828,40.4285,14092.3,0
+EUHY.US,D,20221206,000000,40.4194,40.6023,40.2913,40.4057,3749.73,0
+EUHY.US,D,20221207,000000,40.4651,40.4853,40.4651,40.4853,769.848,0
+EUHY.US,D,20221208,000000,40.4377,40.5749,40.4377,40.5749,1764.96,0
+EUHY.US,D,20221209,000000,40.5016,40.5016,40.3645,40.3645,892.324,0
+EUHY.US,D,20221212,000000,40.4377,40.5116,40.3022,40.5116,2697.75,0
+EUHY.US,D,20221213,000000,41.0185,41.0233,41.0185,41.0233,1346.14,0
+EUHY.US,D,20221214,000000,41.183,41.3063,40.8875,41.2293,1738.72,0
+EUHY.US,D,20221215,000000,41.1776,41.1776,40.5244,40.5769,2616.4,0
+EUHY.US,D,20221216,000000,40.2853,40.4325,40.2494,40.4054,14302.7,0
+EUHY.US,D,20221219,000000,40.2025,40.3202,40.092,40.2035,33337.1,0
+EUHY.US,D,20221220,000000,40.3287,40.4141,40.3287,40.372,1368.53,0
+EUHY.US,D,20221221,000000,40.5521,40.5751,40.5521,40.5751,2570.75,0
+EUHY.US,D,20221222,000000,40.4325,40.4463,40.1565,40.3414,33626.2,0
+EUHY.US,D,20221223,000000,40.7223,40.7223,40.6564,40.6564,589.152,0
+EUHY.US,D,20221227,000000,40.6533,40.6625,40.5889,40.6625,3369.69,0
+EUHY.US,D,20221228,000000,40.5337,40.5337,40.4004,40.4004,765.246,0
+EUHY.US,D,20221229,000000,40.6716,40.6716,40.4692,40.5539,33751.2,0
+EUHY.US,D,20221230,000000,40.6809,40.7314,40.5704,40.7314,3775.14,0
+EUHY.US,D,20230103,000000,40.6763,40.6763,40.3404,40.5008,10573.2,0
+EUHY.US,D,20230104,000000,40.8188,41.0028,40.8188,40.9476,4915.4,0
+EUHY.US,D,20230105,000000,40.5613,40.874,40.5566,40.6533,56768.4,0
+EUHY.US,D,20230106,000000,41.0948,41.3156,41.0948,41.3156,1535.92,0
+EUHY.US,D,20230109,000000,41.5916,41.6744,41.5437,41.5437,11637.4,0
+EUHY.US,D,20230110,000000,41.6054,41.6369,41.5088,41.6369,1896.81,0
+EUHY.US,D,20230111,000000,41.794,42.0056,41.7848,41.9178,50725.8,0
+EUHY.US,D,20230112,000000,42.116,42.5576,42.0792,42.4564,34236,0
+EUHY.US,D,20230113,000000,42.1436,42.346,42.1436,42.346,3195.77,0
+EUHY.US,D,20230117,000000,42.5943,42.6588,42.254,42.3292,12609.1,0
+EUHY.US,D,20230118,000000,42.46,42.46,42.4228,42.4228,870.685,0
+EUHY.US,D,20230119,000000,42.4104,42.63,42.2264,42.6128,67844.9,0
+EUHY.US,D,20230120,000000,42.3552,42.622,42.3552,42.5915,55731.4,0
+EUHY.US,D,20230123,000000,42.5189,42.7232,42.5116,42.7232,39206.9,0
+EUHY.US,D,20230124,000000,42.5392,42.7784,42.4655,42.7784,17135.4,0
+EUHY.US,D,20230125,000000,42.6863,42.8888,42.5852,42.8427,7467.67,0
+EUHY.US,D,20230126,000000,42.806,43.0819,42.4655,42.9899,62793.7,0
+EUHY.US,D,20230127,000000,42.76,42.9532,42.76,42.875,4267.55,0
+EUHY.US,D,20230130,000000,42.5852,42.6506,42.3919,42.4104,10386.2,0
+EUHY.US,D,20230131,000000,42.5024,42.7508,42.3919,42.7508,6018.7,0
+EUHY.US,D,20230201,000000,42.8014,43.3671,42.76,43.3304,8997.08,0
+EUHY.US,D,20230202,000000,43.6247,43.6707,43.4316,43.6031,46637.6,0
+EUHY.US,D,20230203,000000,43.082,43.2199,43.0222,43.0865,24261.7,0
+EUHY.US,D,20230206,000000,42.7186,42.7186,42.53,42.53,6486.11,0
+EUHY.US,D,20230207,000000,42.3111,42.8151,42.3111,42.714,5979.57,0
+EUHY.US,D,20230208,000000,42.5484,42.5484,42.4702,42.4702,7406.8,0
+EUHY.US,D,20230209,000000,42.806,42.806,42.4012,42.4104,46606.1,0
+EUHY.US,D,20230210,000000,42.1988,42.2448,42.162,42.2448,1452.22,0
+EUHY.US,D,20230213,000000,42.0056,42.3138,42.0056,42.2926,4152.33,0
+EUHY.US,D,20230214,000000,42.3487,42.4242,42.3487,42.4242,569.586,0
+EUHY.US,D,20230215,000000,42.1252,42.159,42.0746,42.159,2055.51,0
+EUHY.US,D,20230216,000000,42.1491,42.2172,41.9688,42.0332,49914.9,0
+EUHY.US,D,20230217,000000,42.0461,42.1482,42.0461,42.1482,668.503,0
+EUHY.US,D,20230221,000000,41.6928,41.7661,41.6302,41.6836,2863.15,0
+EUHY.US,D,20230222,000000,41.4812,41.5916,41.3248,41.3248,4731.7,0
+EUHY.US,D,20230223,000000,41.587,41.6652,41.3892,41.6284,7664.42,0
+EUHY.US,D,20230224,000000,41.0728,41.196,41.0581,41.1636,11604.7,0
+EUHY.US,D,20230227,000000,41.4629,41.5548,41.4174,41.4904,6071.97,0
+EUHY.US,D,20230228,000000,41.4629,41.472,41.2881,41.2881,2402.26,0
+EUHY.US,D,20230301,000000,41.5732,41.5732,41.3479,41.4353,13500.5,0
+EUHY.US,D,20230302,000000,41.1833,41.2098,41.0581,41.2008,20426.8,0
+EUHY.US,D,20230303,000000,41.3617,41.5732,41.3617,41.5456,3281.64,0
+EUHY.US,D,20230306,000000,41.7853,41.9136,41.7853,41.794,2187.03,0
+EUHY.US,D,20230307,000000,41.4076,41.5916,41.2718,41.2954,13738.5,0
+EUHY.US,D,20230308,000000,41.2743,41.2743,41.15,41.2467,7680.72,0
+EUHY.US,D,20230309,000000,41.3156,41.3156,41.104,41.104,40603.7,0
+EUHY.US,D,20230310,000000,41.2194,41.2194,41.2194,41.2194,998.951,0
+EUHY.US,D,20230313,000000,41.1869,41.5202,41.1869,41.5202,2506.61,0
+EUHY.US,D,20230314,000000,41.6928,41.7141,41.6928,41.7141,2734.88,0
+EUHY.US,D,20230315,000000,40.5134,40.6936,40.5082,40.6936,564.151,0
+EUHY.US,D,20230316,000000,40.9228,40.9228,40.4416,40.5872,51486.7,0
+EUHY.US,D,20230317,000000,40.9892,41.2329,40.9016,41.1593,18056.1,0
+EUHY.US,D,20230320,000000,41.1224,41.2329,41.0764,41.1545,6304.58,0
+EUHY.US,D,20230321,000000,41.886,41.886,41.7296,41.7781,2282.69,0
+EUHY.US,D,20230322,000000,41.7389,42.346,41.656,42.1544,11709.1,0
+EUHY.US,D,20230323,000000,42.162,42.1895,41.8216,41.9629,8394.88,0
+EUHY.US,D,20230324,000000,41.4398,41.748,41.4398,41.6788,36877.4,0
+EUHY.US,D,20230327,000000,41.8584,41.8584,41.6652,41.7647,7036.13,0
+EUHY.US,D,20230328,000000,41.8124,41.9029,41.7296,41.9029,62129.5,0
+EUHY.US,D,20230329,000000,42.1528,42.2632,42.0056,42.1881,20526.8,0
+EUHY.US,D,20230330,000000,42.4439,42.622,42.3736,42.4244,23915,0
+EUHY.US,D,20230331,000000,42.4886,42.4886,42.4578,42.4578,505.454,0
+EUHY.US,D,20230403,000000,42.3552,42.6772,42.3552,42.6314,8468.8,0
+EUHY.US,D,20230404,000000,42.6403,42.7415,42.5039,42.6911,9775.37,0
+EUHY.US,D,20230405,000000,42.4748,42.576,42.4196,42.484,4866.49,0
+EUHY.US,D,20230406,000000,42.3828,42.7876,42.3736,42.6726,4101.24,0
+EUHY.US,D,20230410,000000,42.3189,42.3189,42.3189,42.3189,489.149,0
+EUHY.US,D,20230411,000000,42.3828,42.6955,42.3828,42.6679,6615.46,0
+EUHY.US,D,20230412,000000,42.9027,43.1096,42.9027,42.9511,1447.88,0
+EUHY.US,D,20230413,000000,43.24,43.4592,43.24,43.3631,50532.3,0
+EUHY.US,D,20230414,000000,43.0527,43.0641,42.8151,42.9256,13363.5,0
+EUHY.US,D,20230417,000000,42.7015,42.7324,42.6772,42.714,2703.36,0
+EUHY.US,D,20230418,000000,42.8244,42.9532,42.8151,42.9256,1829.41,0
+EUHY.US,D,20230419,000000,42.9438,42.9439,42.854,42.8715,12095,0
+EUHY.US,D,20230420,000000,42.806,42.8612,42.7277,42.8612,25607.4,0
+EUHY.US,D,20230421,000000,42.8612,42.9532,42.8348,42.9283,4880.62,0
+EUHY.US,D,20230424,000000,42.8703,43.1096,42.8703,43.0544,9594.93,0
+EUHY.US,D,20230425,000000,42.8427,42.8427,42.7324,42.7415,3341.43,0
+EUHY.US,D,20230426,000000,42.8906,42.9256,42.6772,42.7277,9616.67,0
+EUHY.US,D,20230427,000000,42.8474,43.0911,42.8474,43.0911,25730.3,0
+EUHY.US,D,20230428,000000,43.2608,43.358,43.2608,43.3304,7162.22,0
+EUHY.US,D,20230501,000000,43.1832,43.1832,42.9624,42.9624,1930.5,0
+EUHY.US,D,20230502,000000,42.852,43.1647,42.852,43.0865,17925.6,0
+EUHY.US,D,20230503,000000,43.2568,43.2751,43.219,43.219,3484.91,0
+EUHY.US,D,20230504,000000,43.1556,43.1647,43.0924,43.111,4533.86,0
+EUHY.US,D,20230505,000000,43.1647,43.4407,43.1647,43.3666,1654.41,0
+EUHY.US,D,20230508,000000,43.2292,43.2292,43.1372,43.1372,784.812,0
+EUHY.US,D,20230509,000000,42.7784,43.0268,42.7784,42.9521,4165.37,0
+EUHY.US,D,20230510,000000,42.9808,43.082,42.9808,43.082,494.584,0
+EUHY.US,D,20230511,000000,42.8336,42.8336,42.7784,42.8336,1601.14,0
+EUHY.US,D,20230512,000000,42.5943,42.5944,42.5484,42.5714,713.07,0
+EUHY.US,D,20230515,000000,42.6403,42.6833,42.6403,42.6833,2026.16,0
+EUHY.US,D,20230516,000000,42.6128,42.6128,42.6128,42.6128,106.525,0
+EUHY.US,D,20230517,000000,42.4674,42.7048,42.4674,42.6726,45039.7,0
+EUHY.US,D,20230518,000000,42.3092,42.438,42.208,42.348,25256.3,0
+EUHY.US,D,20230519,000000,42.622,42.622,42.5318,42.5318,1518.53,0
+EUHY.US,D,20230522,000000,42.5116,42.6496,42.5116,42.5943,6442.63,0
+EUHY.US,D,20230523,000000,42.3643,42.3643,42.2448,42.2699,14800.5,0
+EUHY.US,D,20230524,000000,42.0056,42.096,42.0056,42.096,975.037,0
+EUHY.US,D,20230525,000000,42.0555,42.1436,41.8998,42.0868,23899.8,0
+EUHY.US,D,20230526,000000,42.1021,42.2448,42.1021,42.1476,19200.7,0
+EUHY.US,D,20230530,000000,42.3092,42.3092,42.1436,42.2826,11236.2,0
+EUHY.US,D,20230531,000000,42.116,42.3092,41.9803,42.2724,3279.47,0
+EUHY.US,D,20230601,000000,42.3368,42.5346,42.2862,42.5346,7961.17,0
+EUHY.US,D,20230602,000000,42.594,42.594,42.3643,42.4242,2221.82,0
+EUHY.US,D,20230605,000000,42.4655,42.5116,42.3512,42.4142,4642.56,0
+EUHY.US,D,20230606,000000,42.3368,42.4564,42.3179,42.4518,5684.99,0
+EUHY.US,D,20230607,000000,42.6496,42.6496,42.469,42.469,2420.74,0
+EUHY.US,D,20230608,000000,42.852,42.9624,42.7691,42.8841,18152.8,0
+EUHY.US,D,20230609,000000,42.9624,42.9624,42.8068,42.8256,3007.72,0
+EUHY.US,D,20230612,000000,42.8612,42.9163,42.8215,42.9163,2615.31,0
+EUHY.US,D,20230613,000000,43.013,43.0296,42.9853,43.0065,2400.09,0
+EUHY.US,D,20230614,000000,43.1463,43.2357,43.1004,43.1004,2034.86,0
+EUHY.US,D,20230615,000000,43.5604,43.5604,43.5604,43.5604,898.947,0
+EUHY.US,D,20230616,000000,43.6247,43.6247,43.5768,43.5768,326.099,0
+EUHY.US,D,20230620,000000,43.4132,43.5235,43.3028,43.4637,15596.2,0
+EUHY.US,D,20230621,000000,43.2108,43.5231,43.2108,43.5231,7551.37,0
+EUHY.US,D,20230622,000000,43.4132,43.4132,43.312,43.3625,1700.06,0
+EUHY.US,D,20230623,000000,43.1923,43.1923,43.0818,43.0818,715.244,0
+EUHY.US,D,20230626,000000,43.0773,43.0773,43.0102,43.0727,825.031,0
+EUHY.US,D,20230627,000000,43.2613,43.4024,43.2613,43.3856,2395.74,0
+EUHY.US,D,20230628,000000,43.1877,43.2365,43.1556,43.1985,2177.25,0
+EUHY.US,D,20230629,000000,43.0359,43.0359,43.0359,43.0359,130.439,0
+EUHY.US,D,20230630,000000,43.1923,43.3487,43.1923,43.2846,2894.67,0
+EUHY.US,D,20230703,000000,43.3487,43.3487,43.3256,43.3256,1100.04,0
+EUHY.US,D,20230705,000000,43.1832,43.1832,42.9163,42.9762,60224,0
+EUHY.US,D,20230706,000000,42.806,43.036,42.7517,42.9072,27563,0
+EUHY.US,D,20230707,000000,43.0268,43.3671,43.0268,43.2039,5200.19,0
+EUHY.US,D,20230710,000000,43.1832,43.3304,43.1832,43.3304,569.586,0
+EUHY.US,D,20230711,000000,43.4592,43.6064,43.4242,43.4959,8727.5,0
+EUHY.US,D,20230712,000000,44.1675,44.1675,44.1307,44.1446,1400.05,0
+EUHY.US,D,20230713,000000,44.6551,44.7011,44.5079,44.7011,6610.03,0
+EUHY.US,D,20230714,000000,44.8207,44.8207,44.6781,44.6781,3218.6,0
+EUHY.US,D,20230717,000000,44.6091,44.6965,44.5493,44.6965,2220.73,0
+EUHY.US,D,20230718,000000,44.5999,44.7379,44.5999,44.683,1423.96,0
+EUHY.US,D,20230719,000000,44.5999,44.609,44.4849,44.4851,1373.96,0
+EUHY.US,D,20230720,000000,44.4895,44.4895,44.1124,44.1999,25137.9,0
+EUHY.US,D,20230721,000000,44.3431,44.3431,44.2687,44.3055,2383.78,0
+EUHY.US,D,20230724,000000,44.1951,44.2136,44.0663,44.0663,3441.43,0
+EUHY.US,D,20230725,000000,44.0847,44.0847,44.0112,44.0617,7180.7,0
+EUHY.US,D,20230726,000000,44.1124,44.292,44.095,44.292,15600.5,0
+EUHY.US,D,20230727,000000,44.0739,44.0739,43.7898,43.7898,4576.26,0
+EUHY.US,D,20230728,000000,44.2227,44.2227,44.1275,44.1371,891.338,0
+EUHY.US,D,20230731,000000,44.1675,44.1675,44.0962,44.0962,2410.96,0
+EUHY.US,D,20230801,000000,43.91,43.9467,43.8088,43.9283,17696.3,0
+EUHY.US,D,20230802,000000,43.8088,43.8088,43.6467,43.6467,1026.12,0
+EUHY.US,D,20230803,000000,43.4683,43.6616,43.4683,43.6348,2712.06,0
+EUHY.US,D,20230804,000000,43.9541,43.9541,43.7584,43.7584,901.121,0
+EUHY.US,D,20230807,000000,43.9789,43.9881,43.9468,43.9881,2008.77,0
+EUHY.US,D,20230808,000000,43.6496,43.91,43.6496,43.8941,1081.56,0
+EUHY.US,D,20230809,000000,43.9923,43.9923,43.8851,43.8851,1562.01,0
+EUHY.US,D,20230810,000000,44.0571,44.2226,43.8409,43.8409,5521.94,0
+EUHY.US,D,20230811,000000,43.7352,43.7443,43.6616,43.7076,15236.4,0
+EUHY.US,D,20230814,000000,43.5328,43.6629,43.4959,43.6629,2430.52,0
+EUHY.US,D,20230815,000000,43.4867,43.4867,43.4534,43.4534,504.367,0
+EUHY.US,D,20230816,000000,43.5052,43.5052,43.1739,43.1923,30176.1,0
+EUHY.US,D,20230817,000000,43.2568,43.2568,43.1187,43.2005,1298.96,0
+EUHY.US,D,20230818,000000,43.2475,43.3227,43.2384,43.3227,1277.22,0
+EUHY.US,D,20230821,000000,43.2751,43.433,43.2751,43.433,3263.16,0
+EUHY.US,D,20230822,000000,43.1372,43.1832,43.1372,43.1832,266.314,0
+EUHY.US,D,20230823,000000,43.1463,43.4499,43.1463,43.4316,1772.89,0
+EUHY.US,D,20230824,000000,43.2475,43.2475,43.036,43.0453,29315.2,0
+EUHY.US,D,20230825,000000,43.1923,43.2384,42.9992,43.2384,2296.82,0
+EUHY.US,D,20230828,000000,43.2899,43.3202,43.231,43.3202,1904.42,0
+EUHY.US,D,20230829,000000,43.1556,43.6892,43.1556,43.6578,2407.7,0
+EUHY.US,D,20230830,000000,43.7352,43.9099,43.7076,43.7371,3856.66,0
+EUHY.US,D,20230831,000000,43.5246,43.5511,43.3857,43.5085,44460.3,0
+EUHY.US,D,20230901,000000,43.6155,43.6155,43.2016,43.2515,10066.6,0
+EUHY.US,D,20230905,000000,43.1187,43.1187,43.013,43.017,1515.27,0
+EUHY.US,D,20230906,000000,42.9715,42.9715,42.8979,42.9347,1178.3,0
+EUHY.US,D,20230907,000000,42.8336,42.912,42.8336,42.912,2121.82,0
+EUHY.US,D,20230908,000000,43.0727,43.0727,42.8888,42.9118,2105.51,0
+EUHY.US,D,20230911,000000,43.0636,43.2116,43.0636,43.1923,5083.88,0
+EUHY.US,D,20230912,000000,43.0451,43.1372,43.0451,43.0958,1148.95,0
+EUHY.US,D,20230913,000000,43.1556,43.1832,43.0636,43.0636,28146.7,0
+EUHY.US,D,20230914,000000,43.1096,43.1096,42.8922,42.8922,21092.1,0
+EUHY.US,D,20230915,000000,42.9715,43.0727,42.948,42.948,601.109,0
+EUHY.US,D,20230918,000000,42.9072,43.0044,42.898,43.0044,1194.61,0
+EUHY.US,D,20230919,000000,42.9899,43.0268,42.9899,43.0268,669.59,0
+EUHY.US,D,20230920,000000,43.2843,43.2843,42.8626,42.8626,808.726,0
+EUHY.US,D,20230921,000000,42.8061,42.8795,42.7458,42.7458,5351.29,0
+EUHY.US,D,20230922,000000,42.8336,42.8336,42.6508,42.7091,6412.2,0
+EUHY.US,D,20230925,000000,42.519,42.519,42.5058,42.5058,628.284,0
+EUHY.US,D,20230926,000000,42.3368,42.3368,42.2356,42.2448,1280.48,0
+EUHY.US,D,20230927,000000,42.4196,42.4196,41.932,42.0561,3006.63,0
+EUHY.US,D,20230928,000000,42.1068,42.3092,42.0433,42.254,21799.7,0
+EUHY.US,D,20230929,000000,42.5021,42.5021,42.3919,42.4109,1338.09,0
+EUHY.US,D,20231002,000000,42.116,42.1988,41.9412,41.9872,17127.8,0
+EUHY.US,D,20231003,000000,41.8032,41.8676,41.7112,41.7572,9063.38,0
+EUHY.US,D,20231004,000000,41.8768,41.9412,41.7848,41.9044,5114.32,0
+EUHY.US,D,20231005,000000,41.9136,42.0841,41.8589,42.0841,2369.65,0
+EUHY.US,D,20231006,000000,41.976,42.2724,41.9412,42.243,8004.65,0
+EUHY.US,D,20231009,000000,41.9746,42.1512,41.9323,42.0884,8504.67,0
+EUHY.US,D,20231010,000000,42.3322,42.438,42.2632,42.3191,5863.26,0
+EUHY.US,D,20231011,000000,42.4793,42.503,42.4793,42.503,570.673,0
+EUHY.US,D,20231012,000000,42.2661,42.2723,42.07,42.1646,45939.7,0
+EUHY.US,D,20231013,000000,42.1528,42.1528,42.0148,42.0381,2745.75,0
+EUHY.US,D,20231016,000000,42.1344,42.2632,42.1344,42.2632,7820.95,0
+EUHY.US,D,20231017,000000,42.2445,42.3,42.1898,42.1988,4155.59,0
+EUHY.US,D,20231018,000000,41.886,41.8957,41.886,41.8957,772.855,0
+EUHY.US,D,20231019,000000,41.9596,41.978,41.7665,41.8406,49311.6,0
+EUHY.US,D,20231020,000000,41.9872,42.0378,41.9458,41.9458,5452.38,0
+EUHY.US,D,20231023,000000,42.0332,42.369,42.0332,42.2955,2845.76,0
+EUHY.US,D,20231024,000000,42.254,42.3,42.2371,42.2767,1290.26,0
+EUHY.US,D,20231025,000000,42.1712,42.1712,42.0734,42.0734,1584.84,0
+EUHY.US,D,20231026,000000,42.0424,42.0838,42.0366,42.0366,1552.23,0
+EUHY.US,D,20231027,000000,42.1712,42.1712,42.0355,42.0355,380.449,0
+EUHY.US,D,20231030,000000,42.3643,42.4702,42.3643,42.4702,768.507,0
+EUHY.US,D,20231031,000000,42.5391,42.5391,42.4868,42.4868,736.984,0
+EUHY.US,D,20231101,000000,42.3045,42.6128,42.3045,42.6128,35590.4,0
+EUHY.US,D,20231102,000000,43.082,43.2659,43.0544,43.1916,47045.2,0
+EUHY.US,D,20231103,000000,43.634,43.6431,43.533,43.5511,1139.17,0
+EUHY.US,D,20231106,000000,43.5604,43.5971,43.4592,43.4633,7417.67,0
+EUHY.US,D,20231107,000000,43.358,43.4281,43.358,43.4281,504.367,0
+EUHY.US,D,20231108,000000,43.3304,43.5235,43.3304,43.5235,5289.33,0
+EUHY.US,D,20231109,000000,43.5628,43.5787,43.1923,43.1923,7624.2,0
+EUHY.US,D,20231110,000000,43.2659,43.4216,43.2108,43.4216,2051.16,0
+EUHY.US,D,20231113,000000,43.3487,43.4844,43.3487,43.4844,725.027,0
+EUHY.US,D,20231114,000000,44.1215,44.4735,44.1215,44.4735,1416.35,0
+EUHY.US,D,20231115,000000,44.3239,44.3239,44.2503,44.2697,3346.86,0
+EUHY.US,D,20231116,000000,44.3975,44.43,44.2595,44.2787,3129.46,0
+EUHY.US,D,20231117,000000,44.3884,44.5562,44.3884,44.5562,2102.25,0
+EUHY.US,D,20231120,000000,44.6459,44.7287,44.4987,44.6551,8336.18,0
+EUHY.US,D,20231121,000000,44.8575,44.8575,44.6687,44.6687,2065.29,0
+EUHY.US,D,20231122,000000,44.6293,44.6293,44.6293,44.6293,520.672,0
+EUHY.US,D,20231124,000000,44.9402,45.0139,44.9402,44.9766,1573.97,0
+EUHY.US,D,20231127,000000,44.9955,45.0459,44.8437,45.0459,2337.04,0
+EUHY.US,D,20231128,000000,45.1013,45.3359,45.1013,45.2019,2810.97,0
+EUHY.US,D,20231129,000000,45.4025,45.4693,45.3804,45.3804,2522.92,0
+EUHY.US,D,20231130,000000,45.23,45.2347,45.1381,45.1933,847.858,0
+EUHY.US,D,20231201,000000,45.1887,45.4646,45.1887,45.3067,15828.8,0
+EUHY.US,D,20231204,000000,45.345,45.345,45.1592,45.1703,3850.14,0
+EUHY.US,D,20231205,000000,45.0599,45.0764,45.0369,45.0764,1510.92,0
+EUHY.US,D,20231206,000000,45.1208,45.1208,44.9035,44.9285,1057.64,0
+EUHY.US,D,20231207,000000,44.9955,45.1979,44.9955,45.1813,2416.39,0
+EUHY.US,D,20231208,000000,45.0424,45.0424,45.0424,45.0424,154.353,0
+EUHY.US,D,20231211,000000,45.0001,45.1335,45.0001,45.0599,3705.57,0
+EUHY.US,D,20231212,000000,45.1335,45.1864,45.1059,45.186,3200.12,0
+EUHY.US,D,20231213,000000,45.2531,45.8418,45.2255,45.8418,3084.9,0
+EUHY.US,D,20231214,000000,46.5637,46.7452,46.5637,46.6113,21023.5,0
+EUHY.US,D,20231215,000000,46.3733,46.4781,46.1353,46.2004,13772.6,0
+EUHY.US,D,20231218,000000,46.3733,46.3733,46.2638,46.3162,3955.76,0
+EUHY.US,D,20231219,000000,46.6399,46.6589,46.6209,46.6256,1824.52,0
+EUHY.US,D,20231220,000000,46.7351,46.7446,46.4653,46.4653,28898.2,0
+EUHY.US,D,20231221,000000,46.9541,46.9541,46.8493,46.9255,2347.61,0
+EUHY.US,D,20231222,000000,47.0459,47.0715,47.0254,47.0254,760.481,0
+EUHY.US,D,20231226,000000,46.9874,47.0655,46.9807,47.0655,1660.66,0
+EUHY.US,D,20231227,000000,47.3872,47.525,47.3872,47.4784,4769.81,0
+EUHY.US,D,20231228,000000,47.4967,47.5015,47.3539,47.3564,2365.47,0
+EUHY.US,D,20231229,000000,47.2714,47.2714,47.2714,47.2714,109.24,0
+EUHY.US,D,20240102,000000,46.7351,46.7925,46.6589,46.6589,14308.3,0
+EUHY.US,D,20240103,000000,46.2876,46.3619,46.2876,46.3619,2621.76,0
+EUHY.US,D,20240104,000000,46.459,46.4876,46.3781,46.3971,1554.57,0
+EUHY.US,D,20240105,000000,46.3162,46.5637,46.2974,46.2974,2158.54,0
+EUHY.US,D,20240108,000000,46.5066,46.5922,46.4971,46.559,2627.02,0
+EUHY.US,D,20240109,000000,46.3527,46.4114,46.3352,46.3545,10023.8,0
+EUHY.US,D,20240110,000000,46.5355,46.6685,46.5352,46.6209,16881.8,0
+EUHY.US,D,20240111,000000,46.6685,46.9521,46.6589,46.9521,4348.6,0
+EUHY.US,D,20240112,000000,47.0112,47.0112,46.8208,46.8208,1428.52,0
+EUHY.US,D,20240116,000000,46.3162,46.3638,46.1629,46.1924,3227.84,0
+EUHY.US,D,20240117,000000,46.0211,46.1068,46.0211,46.1068,1337.14,0
+EUHY.US,D,20240118,000000,46.2591,46.2591,46.1448,46.2069,23104.3,0
+EUHY.US,D,20240119,000000,46.459,46.4685,46.2972,46.4685,6070.19,0
+EUHY.US,D,20240122,000000,46.4992,46.4992,46.4992,46.4992,336.124,0
+EUHY.US,D,20240123,000000,46.2971,46.3113,46.2971,46.3113,603.973,0
+EUHY.US,D,20240124,000000,46.697,46.7446,46.4577,46.4577,2468.41,0
+EUHY.US,D,20240125,000000,46.4114,46.6398,46.4114,46.5796,40142.6,0
+EUHY.US,D,20240126,000000,46.6494,46.6589,46.5637,46.5828,7382.12,0
+EUHY.US,D,20240129,000000,46.3222,46.5352,46.2591,46.5352,2900.12,0
+EUHY.US,D,20240130,000000,46.459,46.5257,46.4166,46.512,2753.06,0
+EUHY.US,D,20240131,000000,46.4876,46.4876,46.1369,46.1829,1638.6,0
+EUHY.US,D,20240201,000000,46.3142,46.5257,46.3142,46.5257,32106.1,0
+EUHY.US,D,20240202,000000,46.102,46.2115,46.102,46.1639,5029.25,0
+EUHY.US,D,20240205,000000,45.8321,45.8402,45.8131,45.8131,1376,0
+EUHY.US,D,20240206,000000,45.8021,45.8938,45.8021,45.8938,856.066,0
+EUHY.US,D,20240207,000000,45.8897,46.0116,45.8897,45.9567,762.581,0
+EUHY.US,D,20240208,000000,45.9245,46.0097,45.9245,45.9826,4830.73,0
+EUHY.US,D,20240209,000000,46.0496,46.0972,46.0021,46.0654,4109.11,0
+EUHY.US,D,20240212,000000,46.0211,46.0877,46.0211,46.0221,670.147,0
+EUHY.US,D,20240213,000000,45.7355,45.7355,45.6218,45.6218,858.167,0
+EUHY.US,D,20240214,000000,45.6879,45.821,45.6879,45.821,4301.33,0
+EUHY.US,D,20240215,000000,46.0211,46.1037,46.0211,46.1037,605.023,0
+EUHY.US,D,20240216,000000,46.0211,46.1448,46.0211,46.0552,1316.13,0
+EUHY.US,D,20240220,000000,46.3067,46.3304,46.2298,46.2298,1204.79,0
+EUHY.US,D,20240221,000000,46.3468,46.3468,46.3468,46.3468,234.236,0
+EUHY.US,D,20240222,000000,46.3543,46.4828,46.3543,46.4203,39451.5,0
+EUHY.US,D,20240223,000000,46.4971,46.4971,46.4639,46.4813,1560.87,0
+EUHY.US,D,20240226,000000,46.6018,46.6018,46.559,46.559,628.132,0
+EUHY.US,D,20240227,000000,46.4583,46.4583,46.4583,46.4583,238.438,0
+EUHY.US,D,20240228,000000,46.4495,46.492,46.4209,46.4488,2023.04,0
+EUHY.US,D,20240229,000000,46.3162,46.4019,46.2859,46.3419,38296.1,0
+EUHY.US,D,20240301,000000,46.4113,46.6018,46.4019,46.6018,1945.31,0
+EUHY.US,D,20240304,000000,46.6685,46.6885,46.5837,46.641,14626.6,0
+EUHY.US,D,20240305,000000,46.6399,46.7541,46.5368,46.5728,5869.56,0
+EUHY.US,D,20240306,000000,46.7446,46.8779,46.7446,46.7838,2879.11,0
+EUHY.US,D,20240307,000000,47.0778,47.2302,47.0778,47.1582,2504.12,0
+EUHY.US,D,20240308,000000,47.1921,47.2492,47.0686,47.0686,2307.7,0
+EUHY.US,D,20240311,000000,47.0874,47.1377,47.0874,47.1261,2082.91,0
+EUHY.US,D,20240312,000000,47.154,47.254,47.1445,47.254,850.814,0
+EUHY.US,D,20240313,000000,47.1921,47.3063,47.1921,47.2572,2072.41,0
+EUHY.US,D,20240314,000000,47.1159,47.1588,46.8259,46.8952,3427.41,0
+EUHY.US,D,20240315,000000,47.0112,47.0191,46.9396,46.9924,2736.26,0
+EUHY.US,D,20240318,000000,46.9592,46.9636,46.8578,46.8578,1159.62,0
+EUHY.US,D,20240319,000000,46.7922,46.816,46.7922,46.816,236.337,0
+EUHY.US,D,20240320,000000,46.7637,47.1158,46.7637,47.1158,414.903,0
+EUHY.US,D,20240321,000000,46.7922,46.8227,46.6256,46.6256,2526.18,0
+EUHY.US,D,20240322,000000,46.3829,46.4209,46.2917,46.2917,1446.38,0
+EUHY.US,D,20240325,000000,46.459,46.6685,46.459,46.571,4644.81,0
+EUHY.US,D,20240326,000000,46.4781,46.4876,46.4666,46.4666,3861.22,0
+EUHY.US,D,20240327,000000,46.4781,46.4781,46.4781,46.4781,569.31,0
+EUHY.US,D,20240328,000000,46.4495,46.4685,46.3162,46.3499,33842.4,0
+EUHY.US,D,20240401,000000,45.9735,45.9925,45.964,45.964,2195.31,0
+EUHY.US,D,20240402,000000,46.2032,46.2032,46.1258,46.1555,1721.58,0
+EUHY.US,D,20240403,000000,46.3067,46.4971,46.3067,46.4685,2551.39,0
+EUHY.US,D,20240404,000000,46.6685,46.6685,46.3685,46.3685,671.198,0
+EUHY.US,D,20240405,000000,46.5257,46.5923,46.5257,46.5304,2112.33,0
+EUHY.US,D,20240408,000000,46.6304,46.6386,46.6209,46.6386,557.756,0
+EUHY.US,D,20240409,000000,46.6542,46.697,46.6542,46.6954,1243.65,0
+EUHY.US,D,20240410,000000,46.0698,46.1223,46.0277,46.1223,796.194,0
+EUHY.US,D,20240411,000000,45.8877,46.04,45.8688,45.9986,20787.1,0
+EUHY.US,D,20240412,000000,45.5831,45.5831,45.4879,45.5059,903.333,0
+EUHY.US,D,20240415,000000,45.4562,45.4697,45.2404,45.2579,2329.76,0
+EUHY.US,D,20240416,000000,45.1928,45.2214,45.1262,45.219,1097.65,0
+EUHY.US,D,20240417,000000,45.4023,45.4594,45.3642,45.4234,2692.14,0
+EUHY.US,D,20240418,000000,45.4213,45.5165,45.3618,45.3618,2265.68,0
+EUHY.US,D,20240419,000000,45.3451,45.3451,45.3451,45.3451,287.806,0
+EUHY.US,D,20240422,000000,45.4975,45.6938,45.4975,45.6297,3692.11,0
+EUHY.US,D,20240423,000000,46.0496,46.0496,46.001,46.001,696.407,0
+EUHY.US,D,20240424,000000,45.7838,45.8893,45.7838,45.8893,656.492,0
+EUHY.US,D,20240425,000000,45.7355,45.9735,45.7355,45.9452,38083.9,0
+EUHY.US,D,20240426,000000,45.8783,45.8865,45.8708,45.8708,669.097,0
+EUHY.US,D,20240429,000000,45.8116,46.0104,45.8116,45.9879,1367.6,0
+EUHY.US,D,20240430,000000,45.9067,45.9067,45.6879,45.6879,1200.59,0
+EUHY.US,D,20240501,000000,45.6593,46.0592,45.6593,45.7304,1669.06,0
+EUHY.US,D,20240502,000000,46.0401,46.0762,46.002,46.0762,5104.88,0
+EUHY.US,D,20240503,000000,46.3067,46.339,46.3067,46.339,623.93,0
+EUHY.US,D,20240506,000000,46.4261,46.5066,46.4261,46.4685,2012.54,0
+EUHY.US,D,20240507,000000,46.44,46.4781,46.3434,46.3434,1074.54,0
+EUHY.US,D,20240508,000000,46.3733,46.3876,46.3352,46.3662,1548.27,0
+EUHY.US,D,20240509,000000,46.4843,46.4843,46.4843,46.4843,223.732,0
+EUHY.US,D,20240510,000000,46.44,46.44,46.4114,46.4114,484.228,0
+EUHY.US,D,20240513,000000,46.5153,46.5153,46.4481,46.4481,624.98,0
+EUHY.US,D,20240514,000000,46.5232,46.6589,46.5232,46.5923,11070,0
+EUHY.US,D,20240515,000000,46.9065,47.0112,46.9065,46.9999,1420.12,0
+EUHY.US,D,20240516,000000,46.8874,46.9826,46.7733,46.8579,16883.9,0
+EUHY.US,D,20240517,000000,46.9577,46.9577,46.9058,46.9058,2464.21,0
+EUHY.US,D,20240520,000000,46.9242,46.9242,46.8963,46.8963,496.833,0
+EUHY.US,D,20240521,000000,46.9445,46.9445,46.8208,46.9306,3158.51,0
+EUHY.US,D,20240522,000000,46.8394,46.8394,46.7446,46.768,1121.81,0
+EUHY.US,D,20240523,000000,46.5791,46.6399,46.5791,46.6246,466.372,0
+EUHY.US,D,20240524,000000,46.9033,46.9784,46.9033,46.9308,5934.69,0
+EUHY.US,D,20240528,000000,47.0874,47.0874,46.9255,47.0112,3360.19,0
+EUHY.US,D,20240529,000000,46.8055,46.8055,46.6748,46.6748,4333.9,0
+EUHY.US,D,20240530,000000,46.7943,46.9445,46.7538,46.7538,18994.1,0
+EUHY.US,D,20240531,000000,47.0017,47.0207,46.8303,47.0207,2051.4,0
+EUHY.US,D,20240603,000000,47.1159,47.204,47.0778,47.204,848.713,0
+EUHY.US,D,20240604,000000,47.1112,47.2254,47.1112,47.2198,3487.28,0
+EUHY.US,D,20240605,000000,47.135,47.2306,47.135,47.2306,1052.48,0
+EUHY.US,D,20240606,000000,47.2492,47.2492,47.2492,47.2492,363.434,0
+EUHY.US,D,20240607,000000,46.8636,46.8874,46.8636,46.8725,741.574,0
+EUHY.US,D,20240610,000000,46.4781,46.7161,46.3733,46.6422,5594.36,0
+EUHY.US,D,20240611,000000,46.4121,46.54,46.4121,46.54,492.632,0
+EUHY.US,D,20240612,000000,47.0874,47.0874,46.8392,46.8392,1112.36,0
+EUHY.US,D,20240613,000000,46.6209,46.6446,46.5542,46.6446,10775.9,0
+EUHY.US,D,20240614,000000,46.0401,46.1796,46.0401,46.1796,6361.15,0
+EUHY.US,D,20240617,000000,46.2686,46.459,46.2686,46.4391,9287.53,0
+EUHY.US,D,20240618,000000,46.578,46.6113,46.5097,46.54,3547.16,0
+EUHY.US,D,20240620,000000,46.3733,46.4209,46.3733,46.4112,3215.23,0
+EUHY.US,D,20240621,000000,46.2558,46.3543,46.2305,46.3249,2237.32,0
+EUHY.US,D,20240624,000000,46.4876,46.5257,46.4019,46.4019,2882.26,0
+EUHY.US,D,20240625,000000,46.5066,46.5471,46.5065,46.5471,676.45,0
+EUHY.US,D,20240626,000000,46.2597,46.3038,46.2597,46.3038,378.139,0
+EUHY.US,D,20240627,000000,46.3257,46.3923,46.3257,46.3618,1324.53,0
+EUHY.US,D,20240628,000000,46.3257,46.4781,46.2686,46.3669,7801.23,0
+EUHY.US,D,20240701,000000,46.5621,46.5787,46.5416,46.5787,3075.53,0
+EUHY.US,D,20240702,000000,46.6829,46.6971,46.6548,46.6971,1699.52,0
+EUHY.US,D,20240703,000000,47.0015,47.0111,46.9636,46.9662,1522.01,0
+EUHY.US,D,20240705,000000,47.135,47.2291,47.135,47.1921,2474.71,0
+EUHY.US,D,20240708,000000,47.2873,47.2873,47.1716,47.1716,1490.5,0
+EUHY.US,D,20240709,000000,47.0874,47.1921,47.0588,47.1921,3197.38,0
+EUHY.US,D,20240710,000000,47.2406,47.2771,47.2406,47.2771,1210.04,0
+EUHY.US,D,20240711,000000,47.4693,47.4693,47.4229,47.4229,670.147,0
+EUHY.US,D,20240712,000000,47.6584,47.6584,47.6584,47.6584,182.767,0
+EUHY.US,D,20240715,000000,47.7538,47.7538,47.6071,47.6071,352.93,0
+EUHY.US,D,20240716,000000,47.611,47.7525,47.6014,47.7525,2596.55,0
+EUHY.US,D,20240717,000000,47.8871,47.8871,47.7823,47.8384,1002.07,0
+EUHY.US,D,20240718,000000,47.8005,47.8005,47.5824,47.5964,677.5,0
+EUHY.US,D,20240719,000000,47.5914,47.5914,47.5914,47.5914,151.255,0
+EUHY.US,D,20240722,000000,47.6776,47.8109,47.6776,47.7064,2488.36,0
+EUHY.US,D,20240723,000000,47.5919,47.5919,47.5492,47.5492,596.62,0
+EUHY.US,D,20240724,000000,47.53,47.53,47.3886,47.3886,377.089,0
+EUHY.US,D,20240725,000000,47.4543,47.4543,47.4543,47.4543,141.802,0
+EUHY.US,D,20240726,000000,47.5926,47.5926,47.5926,47.5926,319.318,0
+EUHY.US,D,20240729,000000,47.4643,47.4643,47.4643,47.4643,192.221,0
+EUHY.US,D,20240730,000000,47.4777,47.5062,47.4206,47.4564,1985.23,0
+EUHY.US,D,20240731,000000,47.611,47.6515,47.611,47.6515,678.55,0
+EUHY.US,D,20240801,000000,47.2873,47.3825,47.2492,47.3825,3799.25,0
+EUHY.US,D,20240802,000000,47.7233,47.8109,47.7062,47.8046,2589.2,0
+EUHY.US,D,20240805,000000,47.6681,47.6681,47.5538,47.611,7139.48,0
+EUHY.US,D,20240806,000000,47.5443,47.73,47.5443,47.6965,2740.46,0
+EUHY.US,D,20240807,000000,47.6967,47.6967,47.6553,47.6553,945.349,0
+EUHY.US,D,20240808,000000,47.6967,47.7919,47.6776,47.7829,2585,0
+EUHY.US,D,20240809,000000,47.9061,47.9582,47.8966,47.9582,959.004,0
+EUHY.US,D,20240812,000000,48.0489,48.1293,48.0156,48.1293,2586.05,0
+EUHY.US,D,20240813,000000,48.1441,48.3726,48.1441,48.3726,581.915,0
+EUHY.US,D,20240814,000000,48.4297,48.4772,48.4297,48.4772,433.81,0
+EUHY.US,D,20240815,000000,48.4488,48.4488,48.4061,48.4061,1017.82,0
+EUHY.US,D,20240816,000000,48.5725,48.7224,48.5725,48.7224,818.252,0
+EUHY.US,D,20240819,000000,48.782,49.027,48.782,49.027,1289.87,0
+EUHY.US,D,20240820,000000,49.039,49.1432,49.039,49.1432,1854.98,0
+EUHY.US,D,20240821,000000,49.2561,49.3138,49.2561,49.3138,288.856,0
+EUHY.US,D,20240822,000000,49.1818,49.1818,49.0958,49.0958,2810.83,0
+EUHY.US,D,20240823,000000,49.5055,49.6277,49.4828,49.6277,985.264,0
+EUHY.US,D,20240826,000000,49.5531,49.6007,49.5531,49.5531,3949.45,0
+EUHY.US,D,20240827,000000,49.5626,49.642,49.5436,49.642,1377.05,0
+EUHY.US,D,20240828,000000,49.3151,49.3151,49.2247,49.2911,2020.94,0
+EUHY.US,D,20240829,000000,49.2028,49.2028,49.1153,49.1153,439.062,0
+EUHY.US,D,20240830,000000,48.999,49.0158,48.9438,49.0156,1890.69,0
+EUHY.US,D,20240903,000000,49.0581,49.0581,48.82,48.8489,2687.94,0
+EUHY.US,D,20240904,000000,49.1247,49.1389,49.0771,49.1389,1921.16,0
+EUHY.US,D,20240905,000000,49.1582,49.1582,49.1582,49.1582,489.48,0
+EUHY.US,D,20240906,000000,49.1913,49.1913,49.1246,49.1246,579.814,0
+EUHY.US,D,20240909,000000,48.9724,48.9724,48.9394,48.9394,1275.17,0
+EUHY.US,D,20240910,000000,48.8459,48.9434,48.8459,48.9434,1058.79,0
+EUHY.US,D,20240911,000000,48.782,48.8743,48.782,48.8743,512.589,0
+EUHY.US,D,20240912,000000,48.9324,49.135,48.9324,49.135,1288.82,0
+EUHY.US,D,20240913,000000,49.3246,49.3627,49.2104,49.2104,1766.75,0
+EUHY.US,D,20240916,000000,49.5531,49.5961,49.5341,49.5961,5876.92,0
+EUHY.US,D,20240917,000000,49.5436,49.5483,49.4579,49.5245,1699.52,0
+EUHY.US,D,20240918,000000,49.5245,49.5245,49.4198,49.4368,1595.53,0
+EUHY.US,D,20240919,000000,49.9244,50.0577,49.9015,49.9054,5814.94,0
+EUHY.US,D,20240920,000000,49.8387,49.8618,49.8387,49.8618,509.438,0
+EUHY.US,D,20240923,000000,49.8006,49.8006,49.7391,49.7391,19244.1,0
+EUHY.US,D,20240924,000000,49.908,50.0283,49.8958,50.0283,2148.04,0
+EUHY.US,D,20240925,000000,49.872,49.872,49.7197,49.7326,820.353,0
+EUHY.US,D,20240926,000000,50.0767,50.0848,50.0101,50.0848,11174,0
+EUHY.US,D,20240927,000000,50.1338,50.1338,50.0252,50.0252,337.174,0
+EUHY.US,D,20240930,000000,49.9958,49.9958,49.8768,49.8768,753.128,0
+EUHY.US,D,20241001,000000,49.5912,49.6412,49.5912,49.6412,1113.41,0
+EUHY.US,D,20241002,000000,49.4674,49.481,49.4674,49.481,719.515,0
+EUHY.US,D,20241003,000000,49.3484,49.3484,49.3484,49.3484,682.752,0
+EUHY.US,D,20241004,000000,49.1247,49.1875,49.1247,49.1875,1211.09,0
+EUHY.US,D,20241007,000000,49.1342,49.1667,49.0533,49.0912,2078.71,0
+EUHY.US,D,20241008,000000,49.0295,49.0295,49.016,49.0249,2016.74,0
+EUHY.US,D,20241009,000000,49.0057,49.0057,48.8581,48.8868,5388.49,0
+EUHY.US,D,20241010,000000,48.9724,48.9724,48.8676,48.9297,2919.02,0
+EUHY.US,D,20241011,000000,48.9914,49.0676,48.8391,49.0218,4639.56,0
+EUHY.US,D,20241014,000000,48.9248,48.9337,48.9248,48.9337,546.201,0
+EUHY.US,D,20241015,000000,48.8199,48.8199,48.8199,48.8199,244.74,0
+EUHY.US,D,20241016,000000,48.7629,48.7629,48.7487,48.7487,484.228,0
+EUHY.US,D,20241017,000000,48.6582,48.7309,48.5095,48.6632,11877.7,0
+EUHY.US,D,20241018,000000,48.8962,48.9819,48.8962,48.9438,2961.04,0
+EUHY.US,D,20241021,000000,48.7534,48.7534,48.6261,48.6298,427.508,0
+EUHY.US,D,20241022,000000,48.544,48.582,48.5344,48.5345,1347.64,0
+EUHY.US,D,20241023,000000,48.4392,48.4392,48.3918,48.3918,1091.35,0
+EUHY.US,D,20241024,000000,48.5916,48.7203,48.5916,48.7203,3524.05,0
+EUHY.US,D,20241025,000000,48.7629,48.7629,48.5344,48.5354,2387.53,0
+EUHY.US,D,20241028,000000,48.6868,48.6868,48.6868,48.6868,537.798,0
+EUHY.US,D,20241029,000000,48.5249,48.6598,48.4297,48.6598,3662.7,0
+EUHY.US,D,20241030,000000,48.8867,49.0009,48.832,48.832,2214.21,0
+EUHY.US,D,20241031,000000,48.6971,48.8579,48.6971,48.8579,768.884,0
+EUHY.US,D,20241101,000000,48.7106,48.7106,48.6296,48.6296,908.585,0
+EUHY.US,D,20241104,000000,48.8962,48.8962,48.7439,48.782,1202.69,0
+EUHY.US,D,20241105,000000,48.9819,48.9819,48.782,48.9628,1761.5,0
+EUHY.US,D,20241106,000000,48.2298,48.3916,48.2298,48.3821,2291.94,0
+EUHY.US,D,20241107,000000,48.5916,48.7724,48.544,48.7403,16800.9,0
+EUHY.US,D,20241108,000000,48.4297,48.4583,48.382,48.4583,1755.19,0
+EUHY.US,D,20241111,000000,48.0775,48.106,48.0775,48.0965,2079.76,0
+EUHY.US,D,20241112,000000,47.9442,47.9442,47.6776,47.8966,6448.33,0
+EUHY.US,D,20241114,000000,47.7062,47.7446,47.4198,47.4198,1990.48,0
+EUHY.US,D,20241115,000000,47.4872,47.5442,47.4653,47.4653,2836.04,0
+EUHY.US,D,20241118,000000,47.6014,47.8204,47.6014,47.7917,7049.15,0
+EUHY.US,D,20241119,000000,47.7823,47.7823,47.6871,47.6881,15472.2,0
+EUHY.US,D,20241120,000000,47.3539,47.4635,47.3539,47.4491,18234.7,0
+EUHY.US,D,20241121,000000,47.2587,47.411,47.2523,47.3252,15925.9,0
+EUHY.US,D,20241122,000000,47.0017,47.0112,46.935,47.0112,10659.3,0
+EUHY.US,D,20241125,000000,47.3825,47.4301,47.2882,47.2882,4818.13,0
+EUHY.US,D,20241126,000000,47.3158,47.3158,47.2302,47.2778,2314,0
+EUHY.US,D,20241127,000000,47.5538,47.6904,47.5348,47.6904,2306.65,0
+EUHY.US,D,20241129,000000,47.8014,47.9061,47.7443,47.8919,2419.04,0
+EUHY.US,D,20241202,000000,47.2682,47.5919,47.2492,47.5322,4679.47,0
+EUHY.US,D,20241203,000000,47.649,47.7247,47.5824,47.6586,2504.12,0
+EUHY.US,D,20241204,000000,47.7286,47.8299,47.7286,47.7521,2294.04,0
+EUHY.US,D,20241205,000000,48.0013,48.0727,48.0013,48.0632,3795.05,0
+EUHY.US,D,20241206,000000,48.087,48.087,47.9886,48.0394,1117.61,0
+EUHY.US,D,20241209,000000,48.1679,48.1679,48.0108,48.0108,2649.07,0
+EUHY.US,D,20241210,000000,47.868,47.9299,47.7348,47.9156,6062.84,0
+EUHY.US,D,20241211,000000,47.8871,47.9537,47.8396,47.8396,1256.26,0
+EUHY.US,D,20241212,000000,47.7728,47.7728,47.6443,47.6443,1251.01,0
+EUHY.US,D,20241213,000000,47.6681,47.7065,47.6205,47.7065,1897,0
+EUHY.US,D,20241216,000000,47.7157,47.7585,47.7157,47.7585,2617.56,0
+EUHY.US,D,20241217,000000,47.7062,47.7062,47.6728,47.6728,840.31,0
+EUHY.US,D,20241218,000000,47.62,47.67,46.8036,46.8685,3720,0
+EUHY.US,D,20241219,000000,47.1,47.13,46.93,46.93,7622,0
+EUHY.US,D,20241220,000000,47.15,47.4,47.12,47.3205,2520,0
+EUHY.US,D,20241223,000000,47.2,47.3091,47.17,47.3091,2732,0
+EUHY.US,D,20241224,000000,47.28,47.295,47.244,47.2692,1335,0
+EUHY.US,D,20241226,000000,47.25,47.43,47.25,47.42,3983,0
+EUHY.US,D,20241227,000000,47.43,47.43,47.1501,47.2802,80642,0
+EUHY.US,D,20241230,000000,47.23,47.3,47.1001,47.2687,8300,0
+EUHY.US,D,20241231,000000,47.167,47.167,46.95,47.013,2762,0
+EUHY.US,D,20250102,000000,46.6391,46.6391,46.595,46.595,965,0
+EUHY.US,D,20250103,000000,46.82,46.87,46.74,46.8598,3384,0
+EUHY.US,D,20250106,000000,47.1012,47.25,47.1012,47.1382,891,0
+EUHY.US,D,20250107,000000,47.248,47.248,46.89,46.89,2953,0
+EUHY.US,D,20250108,000000,46.51,46.66,46.51,46.655,1808,0
+EUHY.US,D,20250110,000000,46.2874,46.35,46.1302,46.19,4572,0
+EUHY.US,D,20250113,000000,45.89,45.9648,45.76,45.9648,3178,0
+EUHY.US,D,20250114,000000,46.2548,46.39,46.2548,46.3882,5742,0
+EUHY.US,D,20250115,000000,46.7,46.7196,46.564,46.564,2447,0
+EUHY.US,D,20250116,000000,46.5747,46.6361,46.4539,46.59,3446,0
+EUHY.US,D,20250121,000000,47.22,47.24,47.12,47.24,1993,0
+EUHY.US,D,20250122,000000,47.25,47.271,47.12,47.2105,7461,0
+EUHY.US,D,20250123,000000,47.17,47.358,47.17,47.31,2566,0
+EUHY.US,D,20250124,000000,47.53,47.7286,47.53,47.5962,6523,0
+EUHY.US,D,20250127,000000,47.66,47.66,47.6199,47.625,10948,0
+EUHY.US,D,20250128,000000,47.4012,47.4199,47.39,47.4199,2151,0
+EUHY.US,D,20250129,000000,47.4009,47.4009,47.39,47.39,298,0
+EUHY.US,D,20250131,000000,47.51,47.6696,47.3149,47.3149,1701,0
+EUHY.US,D,20250203,000000,46.95,47.13,46.84,47.04,30580,0
+EUHY.US,D,20250204,000000,47.44,47.5108,47.44,47.5108,637,0
+EUHY.US,D,20250205,000000,47.745,47.745,47.71,47.71,774,0
+EUHY.US,D,20250206,000000,47.5412,47.6899,47.5412,47.65,26717,0
+EUHY.US,D,20250207,000000,47.64,47.64,47.3499,47.375,3330,0
+EUHY.US,D,20250210,000000,47.3,47.325,47.2715,47.2943,2591,0
+EUHY.US,D,20250211,000000,47.34,47.51,47.34,47.51,845,0
+EUHY.US,D,20250212,000000,47.4,47.75,47.3999,47.645,7040,0
+EUHY.US,D,20250213,000000,47.73,47.965,47.73,47.965,15561,0
+EUHY.US,D,20250214,000000,48.25,48.25,48.1727,48.1727,1231,0
+EUHY.US,D,20250218,000000,48.4,48.4,48.04,48.075,4020,0
+EUHY.US,D,20250219,000000,47.95,47.95,47.82,47.87,2080,0
+EUHY.US,D,20250220,000000,48.055,48.2156,48,48.2156,1743,0
+EUHY.US,D,20250221,000000,48.2,48.21,48.1068,48.11,2854,0
+EUHY.US,D,20250224,000000,48.1252,48.2,48.1,48.15,1567,0
+EUHY.US,D,20250225,000000,48.34,48.37,48.23,48.37,1998,0
+EUHY.US,D,20250226,000000,48.4,48.4,48.215,48.215,999,0
+EUHY.US,D,20250227,000000,47.995,48.06,47.87,47.87,809,0
+EUHY.US,D,20250303,000000,48.37,48.4699,48.2618,48.2618,766,0
+EUHY.US,D,20250304,000000,48.43,48.8336,48.43,48.8336,2358,0
+EUHY.US,D,20250306,000000,49.4839,49.4839,49.282,49.282,745,0
+EUHY.US,D,20250307,000000,49.65,49.74,49.58,49.74,15984,0
+EUHY.US,D,20250310,000000,49.48,49.51,49.4112,49.464,1686,0
+EUHY.US,D,20250311,000000,49.76,49.79,49.69,49.735,2304,0
+EUHY.US,D,20250312,000000,49.56,49.603,49.56,49.603,852,0
+EUHY.US,D,20250313,000000,49.46,49.46,49.26,49.2852,18503,0
+EUHY.US,D,20250314,000000,49.53,49.54,49.41,49.5373,10643,0
+EUHY.US,D,20250317,000000,49.51,49.79,49.5,49.79,6761,0
+EUHY.US,D,20250318,000000,50.04,50.04,49.99,49.99,2202,0
+EUHY.US,D,20250319,000000,49.76,49.87,49.75,49.87,4032,0
+EUHY.US,D,20250320,000000,49.63,49.698,49.63,49.698,11916,0
+EUHY.US,D,20250321,000000,49.46,49.65,49.3593,49.425,1398,0
+EUHY.US,D,20250324,000000,49.34,49.3857,49.34,49.3857,806,0
+EUHY.US,D,20250325,000000,49.43,49.475,49.3858,49.3858,2872,0
+EUHY.US,D,20250326,000000,49.252,49.305,49.05,49.0992,2841,0
+EUHY.US,D,20250327,000000,49.25,49.25,49.15,49.2123,13822,0
+EUHY.US,D,20250328,000000,49.29,49.36,49.29,49.299,2931,0
+EUHY.US,D,20250331,000000,49.02,49.23,48.9101,49.23,3235,0
+EUHY.US,D,20250401,000000,49.1475,49.2,48.98,49.05,19160,0
+EUHY.US,D,20250402,000000,49.295,49.4283,49.295,49.4283,1621,0
+EUHY.US,D,20250403,000000,50.15,50.15,49.77,49.7887,6354,0
+EUHY.US,D,20250404,000000,49.38,49.38,48.78,48.8443,20892,0
+EUHY.US,D,20250407,000000,48.38,48.745,48.2,48.2,11649,0
+EUHY.US,D,20250408,000000,48.7484,48.7484,48.4477,48.4477,2308,0
+EUHY.US,D,20250409,000000,48.86,49.35,48.77,49.2835,13192,0
+EUHY.US,D,20250410,000000,50.04,50.115,49.77,50.023,3306,0
+EUHY.US,D,20250411,000000,50.58,50.737,50.37,50.737,9063,0
+EUHY.US,D,20250414,000000,50.9,51.07,50.84,50.99,11872,0
+EUHY.US,D,20250415,000000,51.13,51.13,50.86,50.9259,5480,0
+EUHY.US,D,20250416,000000,51.37,51.42,51.2712,51.3012,4044,0
+EUHY.US,D,20250417,000000,51.59,51.74,51.58,51.715,15941,0
+EUHY.US,D,20250421,000000,52.06,52.2,51.85,51.9737,7541,0
+EUHY.US,D,20250422,000000,51.95,52.13,51.84,51.895,10608,0
+EUHY.US,D,20250423,000000,52.0203,52.28,51.69,51.79,19787,0
+EUHY.US,D,20250424,000000,51.99,52.1599,51.88,52.03,35405,0
+EUHY.US,D,20250425,000000,51.98,52.165,51.98,52.07,10082,0
+EUHY.US,D,20250428,000000,52.1058,52.34,52.1058,52.34,15235,0
+EUHY.US,D,20250429,000000,52.1723,52.29,51.99,52.0316,7581,0
+EUHY.US,D,20250430,000000,51.8,51.8,51.765,51.77,2760,0
+EUHY.US,D,20250501,000000,51.68,51.68,51.4506,51.58,6239,0
+EUHY.US,D,20250502,000000,52.07,52.07,51.81,51.81,14578,0
+EUHY.US,D,20250505,000000,52.03,52.155,51.78,51.8585,8200,0
+EUHY.US,D,20250506,000000,51.92,52.105,51.885,52.08,10438,0
+EUHY.US,D,20250507,000000,52.02,52.0398,51.8699,51.8925,7069,0
+EUHY.US,D,20250508,000000,51.86,51.97,51.55,51.5799,7577,0
+EUHY.US,D,20250509,000000,51.71,51.8,51.71,51.7266,1909,0
+EUHY.US,D,20250512,000000,51.315,51.53,51.17,51.262,8149,0
+EUHY.US,D,20250513,000000,51.49,51.7,51.49,51.7,6311,0
+EUHY.US,D,20250514,000000,51.78,51.78,51.5461,51.5461,4351,0
+EUHY.US,D,20250515,000000,51.66,51.79,51.64,51.79,6832,0
+EUHY.US,D,20250516,000000,51.87,51.8855,51.594,51.67,30584,0
+EUHY.US,D,20250519,000000,52.0324,52.0686,52.03,52.0676,2231,0
+EUHY.US,D,20250520,000000,52.1338,52.34,52.05,52.2401,7802,0
+EUHY.US,D,20250521,000000,52.48,52.6599,52.3617,52.3617,11380,0
+EUHY.US,D,20250522,000000,52.22,52.36,52.1476,52.25,5590,0
+EUHY.US,D,20250523,000000,52.34,52.5,52.16,52.46,12138,0
+EUHY.US,D,20250527,000000,52.69,52.72,52.5,52.5551,5693,0
+EUHY.US,D,20250528,000000,52.55,52.55,52.4169,52.4169,1811,0
+EUHY.US,D,20250529,000000,52.77,52.99,52.61,52.895,15985,0
+EUHY.US,D,20250530,000000,52.82,52.92,52.77,52.92,11174,0
+EUHY.US,D,20250602,000000,53.14,53.42,53.11,53.3468,14130,0
+EUHY.US,D,20250603,000000,53.05,53.23,53.0476,53.06,7894,0
+EUHY.US,D,20250604,000000,53.25,53.36,53.22,53.265,9375,0
+EUHY.US,D,20250605,000000,53.4383,53.56,53.3124,53.325,8358,0
+EUHY.US,D,20250606,000000,53.21,53.3,53.14,53.2225,6641,0
+EUHY.US,D,20250609,000000,53.27,53.395,53.18,53.35,3808,0
+EUHY.US,D,20250610,000000,53.415,53.51,53.3164,53.39,10098,0
+EUHY.US,D,20250611,000000,53.54,53.74,53.48,53.6204,11001,0
+EUHY.US,D,20250612,000000,54.0455,54.16,53.96,54.03,14627,0
+EUHY.US,D,20250613,000000,53.57,53.895,53.57,53.7439,9070,0
+EUHY.US,D,20250616,000000,54.02,54.12,53.846,53.846,7264,0
+EUHY.US,D,20250617,000000,53.8,53.83,53.4201,53.4201,3960,0
+EUHY.US,D,20250618,000000,53.4,53.61,53.33,53.39,6039,0
+EUHY.US,D,20250620,000000,53.515,53.63,53.44,53.5064,23057,0
+EUHY.US,D,20250623,000000,53.38,53.85,53.28,53.8255,7743,0
+EUHY.US,D,20250624,000000,54.011,54.215,54.01,54.1626,4212,0
+EUHY.US,D,20250625,000000,54.13,54.3199,54.13,54.3014,2600,0
+EUHY.US,D,20250626,000000,54.48,54.75,54.45,54.57,20445,0
+EUHY.US,D,20250627,000000,54.63,54.7799,54.46,54.58,14897,0
+EUHY.US,D,20250630,000000,54.6,54.94,54.58,54.9208,22803,0
+EUHY.US,D,20250701,000000,54.99,55.1,54.8374,55,23252,0
+EUHY.US,D,20250702,000000,54.86,55.0992,54.8,55.08,12301,0
+EUHY.US,D,20250703,000000,55,55.1,54.94,55.02,11575,0
+EUHY.US,D,20250707,000000,54.85,54.92,54.66,54.765,22522,0
+EUHY.US,D,20250708,000000,54.7,54.88,54.66,54.88,7860,0
+EUHY.US,D,20250709,000000,54.87,55.005,54.8575,54.98,6240,0
+EUHY.US,D,20250710,000000,54.85,54.8999,54.71,54.88,4527,0
+EUHY.US,D,20250711,000000,54.77,54.79,54.67,54.7404,5192,0
+EUHY.US,D,20250714,000000,54.65,54.82,54.6048,54.6207,6655,0
+EUHY.US,D,20250715,000000,54.49,54.57,54.24,54.35,70844,0
+EUHY.US,D,20250716,000000,54.18,54.64,54.11,54.4887,8360,0
+EUHY.US,D,20250717,000000,54.2546,54.455,54.19,54.34,38878,0
+EUHY.US,D,20250718,000000,54.6,54.66,54.43,54.4433,18116,0
+EUHY.US,D,20250721,000000,54.67,54.91,54.615,54.7921,9407,0
+EUHY.US,D,20250722,000000,54.82,55.1,54.8,55.0779,4395,0
+EUHY.US,D,20250723,000000,54.9832,55.33,54.98,55.325,9667,0
+EUHY.US,D,20250724,000000,55.36,55.36,55.22,55.24,8435,0
+EUHY.US,D,20250725,000000,55.1,55.17,54.9601,55.17,31088,0
+EUHY.US,D,20250728,000000,54.79,54.79,54.4907,54.5255,8249,0
+EUHY.US,D,20250729,000000,54.28,54.3694,54.215,54.31,26551,0
+EUHY.US,D,20250730,000000,53.9879,54.0899,53.6755,53.71,21315,0
+EUHY.US,D,20250731,000000,53.7709,53.915,53.7651,53.7651,6585,0
+EUHY.US,D,20250801,000000,54.369,54.421,54.2,54.4069,6110,0
+EUHY.US,D,20250804,000000,54.485,54.54,54.42,54.46,5766,0
+EUHY.US,D,20250805,000000,54.38,54.6964,54.38,54.4997,49327,0
+EUHY.US,D,20250806,000000,54.8,54.985,54.741,54.9319,14267,0
+EUHY.US,D,20250807,000000,55.0399,55.0399,54.8,54.98,6197,0
+EUHY.US,D,20250808,000000,55.0596,55.07,54.94,54.955,9555,0
+EUHY.US,D,20250811,000000,54.8,55.07,54.8,54.84,47981,0
+EUHY.US,D,20250812,000000,55.21,55.249,55.1575,55.1968,6326,0
+EUHY.US,D,20250813,000000,55.375,55.49,55.375,55.415,3840,0
+EUHY.US,D,20250814,000000,55.239,55.35,55.0105,55.1641,19158,0
+EUHY.US,D,20250815,000000,55.3635,55.42,55.29,55.326,5400,0
+EUHY.US,D,20250818,000000,55.24,55.32,55.14,55.195,29575,0
+EUHY.US,D,20250819,000000,55.155,55.165,54.92,54.955,5454,0
+EUHY.US,D,20250820,000000,54.9858,55,54.9,54.9379,4317,0
+EUHY.US,D,20250821,000000,54.93,54.93,54.675,54.675,4497,0
+EUHY.US,D,20250822,000000,54.69,55.34,54.69,55.24,43608,0
+EUHY.US,D,20250825,000000,55.19,55.1911,54.755,54.755,6304,0
+EUHY.US,D,20250826,000000,54.88,54.96,54.855,54.88,5295,0
+EUHY.US,D,20250827,000000,54.7,54.8922,54.62,54.8276,6697,0
+EUHY.US,D,20250828,000000,54.97,55.22,54.97,55.11,9201,0
+EUHY.US,D,20250829,000000,54.9276,55.149,54.9,55.125,5586,0
+EUHY.US,D,20250902,000000,54.73,54.9,54.71,54.8,7209,0
+EUHY.US,D,20250903,000000,54.7132,54.95,54.7132,54.855,6722,0
+EUHY.US,D,20250904,000000,54.86,55.5,54.8,54.91,25818,0
+EUHY.US,D,20250905,000000,55.2261,55.39,55.2261,55.2533,8340,0
+EUHY.US,D,20250908,000000,55.38,55.46,55.32,55.4441,15515,0
+EUHY.US,D,20250909,000000,55.44,55.44,55.23,55.23,10201,0
+EUHY.US,D,20250910,000000,55.2,55.27,55.14,55.14,22548,0
+EUHY.US,D,20250911,000000,55.3888,55.425,55.36,55.425,4747,0
+EUHY.US,D,20250912,000000,55.36,55.53,55.34,55.4911,4721,0
+EUHY.US,D,20250915,000000,55.61,55.6695,55.4,55.62,16117,0
+EUHY.US,D,20250916,000000,55.878,56.195,55.878,56.115,7782,0
+EUHY.US,D,20250917,000000,56.05,56.37,55.92,55.9666,7861,0
+EUHY.US,D,20250918,000000,55.8,55.99,55.715,55.855,16686,0
+EUHY.US,D,20250919,000000,55.76,55.7994,55.62,55.7,7644,0
+EUHY.US,D,20250922,000000,55.7,55.97,55.7,55.91,6753,0
+EUHY.US,D,20250923,000000,55.92,55.97,55.85,55.97,10311,0
+EUHY.US,D,20250924,000000,55.5888,55.6995,55.5856,55.62,7941,0
+EUHY.US,D,20250925,000000,55.33,55.3936,55.14,55.205,16226,0
+EUHY.US,D,20250926,000000,55.35,55.43,55.28,55.395,3268,0
+EUHY.US,D,20250929,000000,55.55,55.56,55.47,55.47,5856,0
+EUHY.US,D,20250930,000000,55.55,55.7,55.5344,55.61,5169,0
+EUHY.US,D,20251001,000000,55.691,55.691,55.5672,55.6173,4099,0
+EUHY.US,D,20251002,000000,55.75,55.77,55.5,55.63,8668,0
+EUHY.US,D,20251003,000000,55.675,55.89,55.6675,55.75,23388,0
+EUHY.US,D,20251006,000000,55.38,55.6397,55.38,55.5178,13918,0
+EUHY.US,D,20251007,000000,55.259,55.53,55.135,55.135,16349,0
+EUHY.US,D,20251008,000000,55,55.02,54.81,54.9498,14109,0
+EUHY.US,D,20251009,000000,54.705,54.84,54.27,54.4594,18026,0
+EUHY.US,D,20251010,000000,54.4,54.56,54.34,54.4772,9030,0
+EUHY.US,D,20251013,000000,54.34,54.4199,54.26,54.36,19573,0
+EUHY.US,D,20251014,000000,54.4,54.8058,54.4,54.75,6823,0
+EUHY.US,D,20251015,000000,54.935,55.21,54.89,55.0507,4992,0
+EUHY.US,D,20251016,000000,55.03,55.25,55.03,55.19,16971,0
+EUHY.US,D,20251017,000000,55.0985,55.21,55.0141,55.12,10379,0
+EUHY.US,D,20251020,000000,55.091,55.225,55.091,55.1305,8581,0
+EUHY.US,D,20251021,000000,54.99,55.11,54.907,54.907,8172,0
+EUHY.US,D,20251022,000000,54.875,55.065,54.875,54.99,5326,0
+EUHY.US,D,20251023,000000,55.04,55.17,55.01,55.0647,4213,0
+EUHY.US,D,20251024,000000,55.1305,55.23,55.1164,55.1245,26756,0
+EUHY.US,D,20251027,000000,55.11,55.4412,55.11,55.4372,9922,0
+EUHY.US,D,20251028,000000,55.51,55.6,55.37,55.51,12615,0
+EUHY.US,D,20251029,000000,55.26,55.4301,55.055,55.131,4863,0
+EUHY.US,D,20251030,000000,54.8901,54.97,54.89,54.89,15205,0
+EUHY.US,D,20251031,000000,54.8112,54.86,54.7501,54.7815,4511,0
+EUHY.US,D,20251103,000000,54.56,54.7,54.51,54.66,9900,0
+EUHY.US,D,20251104,000000,54.5,54.87,54.5,54.711,8900,0
+EUHY.US,D,20251105,000000,54.78,54.885,54.72,54.815,16400,0
+EUHY.US,D,20251106,000000,54.73,54.815,54.7,54.81,17800,0
+EUHY.US,D,20251107,000000,54.66,54.8,54.65,54.77,22300,0
+EUHY.US,D,20251110,000000,54.81,54.8587,54.79,54.855,4000,0
+EUHY.US,D,20251111,000000,54.8432,54.9,54.8432,54.895,2900,0
+EUHY.US,D,20251112,000000,54.88,54.9044,54.86,54.88,6300,0
+EUHY.US,D,20251113,000000,54.82,54.82,54.56,54.61,49376,0
+EUHY.US,D,20251114,000000,54.62,54.67,54.62,54.63,3091,0
+EUHY.US,D,20251117,000000,54.69,54.69,54.6068,54.66,17434,0
+EUHY.US,D,20251118,000000,54.53,54.56,54.5299,54.55,3500,0
+EUHY.US,D,20251119,000000,54.5504,54.63,54.54,54.5794,10980,0
+EUHY.US,D,20251120,000000,54.6491,54.6491,54.33,54.37,29435,0
+EUHY.US,D,20251121,000000,54.53,54.61,54.49,54.5484,13149,0
+EUHY.US,D,20251124,000000,54.64,54.69,54.64,54.64,7524,0
+EUHY.US,D,20251125,000000,54.7,54.74,54.64,54.69,18872,0
+EUHY.US,D,20251126,000000,54.8,54.81,54.78,54.795,2097,0
+EUHY.US,D,20251128,000000,54.93,54.97,54.87,54.97,2529,0
+EUHY.US,D,20251201,000000,54.848,54.8601,54.83,54.8363,3753,0
+EUHY.US,D,20251202,000000,54.88,54.91,54.76,54.91,13852,0
+EUHY.US,D,20251203,000000,54.8991,54.979,54.8979,54.92,2936,0
+EUHY.US,D,20251204,000000,54.93,54.93,54.86,54.905,7242,0
+EUHY.US,D,20251205,000000,54.94,55.03,54.93,55.015,18193,0
+EUHY.US,D,20251208,000000,54.8943,54.94,54.878,54.885,7247,0
+EUHY.US,D,20251209,000000,54.85,54.8999,54.74,54.77,20834,0
+EUHY.US,D,20251210,000000,54.84,54.93,54.83,54.9,4593,0
+EUHY.US,D,20251211,000000,54.88,54.94,54.88,54.9152,10193,0
+EUHY.US,D,20251212,000000,54.9,54.92,54.845,54.8919,5068,0
+EUHY.US,D,20251215,000000,54.9,54.95,54.89,54.95,9463,0
+EUHY.US,D,20251216,000000,54.945,54.95,54.94,54.94,8396,0
+EUHY.US,D,20251217,000000,54.97,55,54.951,54.965,2452,0
+EUHY.US,D,20251218,000000,55.06,55.07,54.99,55.015,3946,0
+EUHY.US,D,20251219,000000,53.2,53.2,53.13,53.1396,5123,0
+EUHY.US,D,20251222,000000,53.1623,53.1623,53.1199,53.15,8788,0
+EUHY.US,D,20251223,000000,53.215,53.269,53.2,53.24,6861,0
+EUHY.US,D,20251224,000000,53.27,53.33,53.27,53.32,5419,0
+EUHY.US,D,20251226,000000,53.3101,53.34,53.25,53.295,13466,0
+EUHY.US,D,20251229,000000,53.3202,53.35,53.2903,53.3039,5280,0
+EUHY.US,D,20251230,000000,53.3075,53.4,53.3075,53.325,13396,0
+EUHY.US,D,20251231,000000,53.32,53.33,53.25,53.2942,94369,0
+EUHY.US,D,20260102,000000,53.389,53.39,53.3374,53.39,6535,0
+EUHY.US,D,20260105,000000,53.4559,53.48,53.44,53.455,13853,0
+EUHY.US,D,20260106,000000,53.49,53.525,53.4638,53.51,4300,0
+EUHY.US,D,20260107,000000,53.562,53.61,53.54,53.58,6695,0
+EUHY.US,D,20260108,000000,53.58,53.63,53.5766,53.63,11733,0
+EUHY.US,D,20260109,000000,53.6199,53.7,53.5977,53.68,7768,0
+EUHY.US,D,20260112,000000,53.65,53.68,53.64,53.6759,3847,0
+EUHY.US,D,20260113,000000,53.65,53.7,53.6,53.65,4083,0
+EUHY.US,D,20260114,000000,53.58,53.6,53.57,53.5852,2413,0
+EUHY.US,D,20260115,000000,53.61,55,53.57,53.59,1885667,0
+EUHY.US,D,20260116,000000,53.65,53.93,53.6211,53.71,145939,0
+EUHY.US,D,20260120,000000,53.63,53.79,53.5732,53.72,117919,0
+EUHY.US,D,20260121,000000,53.611,53.94,53.535,53.79,166565,0
+EUHY.US,D,20260122,000000,53.71,54,53.69,53.716,42267,0
+EUHY.US,D,20260123,000000,53.72,53.78,53.69,53.78,133321,0
+EUHY.US,D,20260126,000000,53.76,53.77,53.73,53.755,11976,0
+EUHY.US,D,20260127,000000,53.83,53.84,53.7792,53.79,29679,0
+EUHY.US,D,20260128,000000,53.74,53.765,53.705,53.765,27073,0
+EUHY.US,D,20260129,000000,53.7276,53.835,53.6808,53.835,23131,0
+EUHY.US,D,20260130,000000,53.77,53.78,53.72,53.74,13452,0
+EUHY.US,D,20260202,000000,53.62,53.66,53.5955,53.64,14358,0
+EUHY.US,D,20260203,000000,53.66,53.69,53.58,53.63,14775,0
+EUHY.US,D,20260204,000000,53.6599,53.7,53.6,53.655,17965,0
+EUHY.US,D,20260205,000000,53.62,53.688,53.6,53.64,13750,0
+EUHY.US,D,20260206,000000,53.69,53.73,53.67,53.72,11966,0
+EUHY.US,D,20260209,000000,53.7155,53.75,53.7,53.74,10524,0
+EUHY.US,D,20260210,000000,53.73,53.7499,53.72,53.725,14036,0
+EUHY.US,D,20260211,000000,53.74,53.91,53.69,53.82,51913,0
+EUHY.US,D,20260212,000000,53.73,53.74,53.41,53.68,43447,0
+EUHY.US,D,20260213,000000,53.67,53.68,53.61,53.6407,20929,0
+EUHY.US,D,20260217,000000,53.67,53.74,53.67,53.73,18304,0
+EUHY.US,D,20260218,000000,53.7242,53.77,53.72,53.72,16758,0
diff --git a/daily/us/nyse stocks/1/evr.us.txt b/daily/us/nyse stocks/1/evr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eeb96b4c9a3e498ca28a4a1f6ebe0fc300c89cab
--- /dev/null
+++ b/daily/us/nyse stocks/1/evr.us.txt	
@@ -0,0 +1,4911 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVR.US,D,20060810,000000,15.849,15.849,15.849,15.849,0,0
+EVR.US,D,20060811,000000,18.864,19.7674,18.3378,18.7522,2885833.6218281,0
+EVR.US,D,20060814,000000,19.3558,20.1456,19.0149,19.3206,564550.04549818,0
+EVR.US,D,20060815,000000,19.8056,21.3174,19.7038,20.0809,318851.18546268,0
+EVR.US,D,20060816,000000,20.371,22.8862,20.371,21.3174,520155.30574424,0
+EVR.US,D,20060817,000000,21.5047,22.6207,21.3174,21.8094,303745.74769033,0
+EVR.US,D,20060818,000000,21.8094,22.6207,21.4008,22.6207,124174.63851362,0
+EVR.US,D,20060821,000000,22.8647,23.3008,22.4493,23.2047,182350.11782842,0
+EVR.US,D,20060822,000000,23.3547,23.6907,22.6354,22.85,94089.292922659,0
+EVR.US,D,20060823,000000,22.85,23.3918,22.5247,23.1429,164860.63150283,0
+EVR.US,D,20060824,000000,23.1429,23.8025,22.7853,23.6408,94624.070937167,0
+EVR.US,D,20060825,000000,23.724,24.26,23.5036,23.921,195206.22211994,0
+EVR.US,D,20060828,000000,23.7319,23.8789,22.5786,22.6677,104426.63358859,0
+EVR.US,D,20060829,000000,22.5169,22.5169,21.3174,21.6153,250340.40661941,0
+EVR.US,D,20060830,000000,21.5047,21.8848,20.9393,21.6977,90646.914596451,0
+EVR.US,D,20060831,000000,21.7094,22.214,21.5821,21.6977,86673.840530656,0
+EVR.US,D,20060901,000000,21.7291,21.7692,21.053,21.7595,77794.892579866,0
+EVR.US,D,20060905,000000,21.8536,22.3346,21.8536,22.1562,174930.58316151,0
+EVR.US,D,20060906,000000,22.1082,22.2454,21.393,21.6153,59506.3009387,0
+EVR.US,D,20060907,000000,21.5047,21.5047,20.6767,20.7169,79250.223588811,0
+EVR.US,D,20060908,000000,20.6551,20.6767,19.93,20.0643,65201.074451964,0
+EVR.US,D,20060911,000000,20.1094,20.7414,19.9585,20.708,67716.776371355,0
+EVR.US,D,20060912,000000,20.855,21.877,20.5974,21.6673,125367.68335896,0
+EVR.US,D,20060913,000000,21.7094,22.9401,21.7094,22.6354,217206.62223202,0
+EVR.US,D,20060914,000000,22.5247,23.1656,22.4865,23.0675,87067.780060426,0
+EVR.US,D,20060915,000000,23.0324,23.4682,22.5375,23.0538,105752.35236883,0
+EVR.US,D,20060918,000000,23.001,23.0538,22.609,22.8118,54336.099752642,0
+EVR.US,D,20060919,000000,22.8118,22.8118,21.8536,22.7853,102177.30010772,0
+EVR.US,D,20060920,000000,22.7148,23.7711,22.5169,22.6354,110525.55231892,0
+EVR.US,D,20060921,000000,22.6354,22.8775,22.262,22.6148,82032.293946726,0
+EVR.US,D,20060922,000000,22.6354,22.7148,22.2984,22.3346,22659.687511653,0
+EVR.US,D,20060925,000000,22.3346,23.2929,22.073,22.75,71825.586078237,0
+EVR.US,D,20060926,000000,22.9009,22.9009,22.4493,22.6354,41615.731102224,0
+EVR.US,D,20060927,000000,22.6354,22.7853,22.3346,22.5169,62816.005330011,0
+EVR.US,D,20060928,000000,22.5169,22.6756,22.2063,22.4267,117944.06641712,0
+EVR.US,D,20060929,000000,22.3728,22.3728,21.3174,21.7291,173736.51774744,0
+EVR.US,D,20061002,000000,21.7291,22.1983,21.6977,21.8232,47445.219687846,0
+EVR.US,D,20061003,000000,21.7428,21.9975,21.6575,21.9172,33261.355478642,0
+EVR.US,D,20061004,000000,21.8848,23.5418,21.5125,23.5193,95683.421278882,0
+EVR.US,D,20061005,000000,23.5987,23.5987,23.0478,23.4682,134115.99851231,0
+EVR.US,D,20061006,000000,23.4682,25.2693,23.3918,23.8652,132258.56342375,0
+EVR.US,D,20061009,000000,24.5236,25.5495,24.2963,25.2771,194144.83064076,0
+EVR.US,D,20061010,000000,25.3535,26.0335,25.3182,25.3182,172148.51280359,0
+EVR.US,D,20061011,000000,25.2771,25.7004,24.6735,25.5495,148689.71997636,0
+EVR.US,D,20061012,000000,25.6621,26.6234,25.6621,26.4098,78187.811540907,0
+EVR.US,D,20061013,000000,26.349,26.349,25.7268,25.9219,53804.383444325,0
+EVR.US,D,20061016,000000,26.1079,26.594,25.958,26.3442,74081.042971484,0
+EVR.US,D,20061017,000000,26.4882,26.6027,25.964,26.2726,53411.464483284,0
+EVR.US,D,20061018,000000,26.2804,26.3196,24.7675,25.1526,62286.330159153,0
+EVR.US,D,20061019,000000,25.1526,26.6027,25.1526,26.6027,188581.71049365,0
+EVR.US,D,20061020,000000,26.79,27.2416,26.1079,26.6949,141007.89914583,0
+EVR.US,D,20061023,000000,27.3897,28.2216,27.0908,27.7915,263456.75593706,0
+EVR.US,D,20061024,000000,27.9197,28.5233,27.8522,28.0255,167377.35399095,0
+EVR.US,D,20061025,000000,28.1432,28.2891,28.0324,28.2607,55392.388388166,0
+EVR.US,D,20061026,000000,28.297,29.9734,28.2891,29.7344,121655.87488804,0
+EVR.US,D,20061027,000000,29.9597,30.2194,29.5806,29.6618,117679.73911605,0
+EVR.US,D,20061030,000000,29.4758,29.806,28.9388,29.0514,99262.555814907,0
+EVR.US,D,20061031,000000,29.3542,29.3542,27.2563,27.6817,209785.04642764,0
+EVR.US,D,20061101,000000,27.5729,27.8462,25.8043,27.1251,254312.46011648,0
+EVR.US,D,20061102,000000,26.9409,26.9409,25.8425,26.2893,113041.25423831,0
+EVR.US,D,20061103,000000,26.2893,26.79,26.2893,26.79,165395.40951734,0
+EVR.US,D,20061106,000000,25.5202,27.0535,25.2546,26.1512,382067.25373486,0
+EVR.US,D,20061107,000000,26.1512,27.1662,24.644,25.2457,288373.94147942,0
+EVR.US,D,20061108,000000,25.4299,26.0404,23.001,24.2963,340453.56377008,0
+EVR.US,D,20061109,000000,23.8445,24.2384,22.8275,23.8025,298441.85200063,0
+EVR.US,D,20061110,000000,23.8025,24.4198,23.7945,24.2963,198654.72385853,0
+EVR.US,D,20061113,000000,24.1453,24.1855,23.5575,24.1532,157040.01332502,0
+EVR.US,D,20061114,000000,24.2081,26.1079,24.2081,25.958,227141.85881833,0
+EVR.US,D,20061115,000000,25.9159,27.1251,25.8425,26.4882,185266.90325869,0
+EVR.US,D,20061116,000000,26.1844,28.2216,26.1844,27.858,351453.25354178,0
+EVR.US,D,20061117,000000,27.8246,28.7839,27.2112,28.5233,162868.48134192,0
+EVR.US,D,20061120,000000,29.0514,29.0514,27.9579,28.8241,109990.77430442,0
+EVR.US,D,20061121,000000,28.7839,28.7839,28.3214,28.3341,30345.590617101,0
+EVR.US,D,20061122,000000,28.3341,28.3341,27.8462,27.9668,39224.538567891,0
+EVR.US,D,20061124,000000,27.9668,28.2666,27.6179,28.1382,41082.994225176,0
+EVR.US,D,20061127,000000,28.1432,28.1432,26.6361,27.0908,171752.53213636,0
+EVR.US,D,20061128,000000,27.0114,27.2701,26.7351,27.178,129209.10405859,0
+EVR.US,D,20061129,000000,27.2416,27.3975,26.9771,27.2506,100189.23222173,0
+EVR.US,D,20061130,000000,27.3534,27.9422,27.1192,27.8375,68118.880450965,0
+EVR.US,D,20061201,000000,27.9951,28.1432,26.932,27.1123,46384.8487774,0
+EVR.US,D,20061204,000000,27.0908,27.1329,25.7092,26.6361,185931.29350192,0
+EVR.US,D,20061205,000000,26.6361,26.9634,26.5362,26.9634,34586.053690151,0
+EVR.US,D,20061206,000000,26.9634,27.2506,26.885,27.2025,22132.053478255,0
+EVR.US,D,20061207,000000,27.276,27.3671,26.7801,26.8546,20143.985592262,0
+EVR.US,D,20061208,000000,26.8546,26.9006,26.5695,26.6518,14445.129804078,0
+EVR.US,D,20061211,000000,26.5763,27.7767,26.4637,27.3897,51951.030630689,0
+EVR.US,D,20061212,000000,27.3897,27.3897,26.8379,27.3171,38961.231835556,0
+EVR.US,D,20061213,000000,27.3407,28.2216,27.3407,27.5101,129739.79979817,0
+EVR.US,D,20061214,000000,27.5101,28.0706,27.0535,27.0605,88392.478271934,0
+EVR.US,D,20061215,000000,27.0605,27.1957,26.6027,26.9409,38431.5566647,0
+EVR.US,D,20061218,000000,26.8625,27.2917,26.2256,26.3579,29289.301981576,0
+EVR.US,D,20061219,000000,26.349,26.6518,25.4211,26.5607,59897.178762281,0
+EVR.US,D,20061220,000000,26.4499,26.7743,26.3442,26.6174,53804.383444325,0
+EVR.US,D,20061221,000000,26.6174,26.9006,26.5362,26.8625,21333.968731415,0
+EVR.US,D,20061222,000000,26.8252,26.8252,26.0491,26.2305,7818.5770403447,0
+EVR.US,D,20061226,000000,26.1384,26.1844,25.7328,26.1844,19749.025493761,0
+EVR.US,D,20061227,000000,26.2256,26.9713,26.2256,26.8782,35779.098535491,0
+EVR.US,D,20061228,000000,26.8703,26.9409,26.8468,26.9006,24653.878810026,0
+EVR.US,D,20061229,000000,27.0535,27.8462,27.0368,27.8079,59242.994206366,0
+EVR.US,D,20070103,000000,27.7287,27.7601,26.3735,27.5474,68514.861118196,0
+EVR.US,D,20070104,000000,27.5474,28.9025,27.5395,28.5635,56583.392096049,0
+EVR.US,D,20070105,000000,28.4479,28.8623,27.7678,27.9197,61752.572713376,0
+EVR.US,D,20070108,000000,27.7287,27.7345,27.0682,27.1486,77127.440630462,0
+EVR.US,D,20070109,000000,27.0535,27.2917,26.8184,27.1662,31540.676599902,0
+EVR.US,D,20070110,000000,27.0908,28.4851,26.7351,27.7149,87865.864807268,0
+EVR.US,D,20070111,000000,27.8796,28.3214,27.7915,28.2216,32070.35177076,0
+EVR.US,D,20070112,000000,28.2823,28.2823,27.2995,27.8079,48765.835624434,0
+EVR.US,D,20070116,000000,27.7678,27.9951,27.0368,27.1251,115829.4480086,0
+EVR.US,D,20070117,000000,27.0908,27.2563,27.0908,27.0908,37237.491250627,0
+EVR.US,D,20070118,000000,27.1055,27.1055,26.4098,26.6665,54732.080419873,0
+EVR.US,D,20070119,000000,26.5607,26.594,26.1933,26.4098,37635.513055318,0
+EVR.US,D,20070122,000000,26.2961,26.2961,25.2771,25.3829,117679.73911605,0
+EVR.US,D,20070123,000000,25.2771,25.2947,25.0517,25.1046,113970.99235132,0
+EVR.US,D,20070124,000000,24.9763,25.0517,24.7725,24.8705,215877.84174558,0
+EVR.US,D,20070125,000000,24.9763,25.1272,24.6735,24.7598,28891.280176886,0
+EVR.US,D,20070126,000000,24.7598,25.1448,24.697,25.1448,70240.642840585,0
+EVR.US,D,20070129,000000,25.1272,25.2036,24.7675,24.9714,53275.728842197,0
+EVR.US,D,20070130,000000,24.7882,25.6033,24.7882,25.5877,23982.344585702,0
+EVR.US,D,20070131,000000,25.4358,25.8043,25.3398,25.573,29289.301981576,0
+EVR.US,D,20070201,000000,25.573,25.5966,24.3658,24.4246,86006.388581251,0
+EVR.US,D,20070202,000000,24.4246,25.4436,24.1855,25.4436,87467.843002576,0
+EVR.US,D,20070205,000000,25.4132,25.6103,24.8793,25.0674,14980.928387315,0
+EVR.US,D,20070206,000000,25.0821,25.7004,25.0596,25.62,38561.168893406,0
+EVR.US,D,20070207,000000,25.7328,25.7699,25.5348,25.7484,28493.258372195,0
+EVR.US,D,20070208,000000,25.7699,25.7906,25.7004,25.7415,42801.631966456,0
+EVR.US,D,20070209,000000,25.7415,26.5362,25.7415,26.3442,127489.44574858,0
+EVR.US,D,20070212,000000,26.3667,26.4499,25.5819,25.6544,21598.296032478,0
+EVR.US,D,20070213,000000,25.6544,25.6544,25.0429,25.0517,41213.627022613,0
+EVR.US,D,20070214,000000,25.0429,26.0169,25.0213,25.5045,64146.8269539,0
+EVR.US,D,20070215,000000,25.5045,25.6691,24.7802,24.8558,127883.38527835,0
+EVR.US,D,20070216,000000,24.8175,25.1448,24.653,24.653,138091.11371557,0
+EVR.US,D,20070220,000000,24.653,24.8029,24.3344,24.5863,71565.341052094,0
+EVR.US,D,20070221,000000,24.5637,25.0135,24.5637,24.6735,72485.894046532,0
+EVR.US,D,20070222,000000,24.6735,25.1663,24.5236,24.94,128280.38651431,0
+EVR.US,D,20070223,000000,24.8636,25.4299,24.8636,25.2036,31807.045038426,0
+EVR.US,D,20070226,000000,25.2036,25.2379,24.7431,24.8263,112647.31470853,0
+EVR.US,D,20070227,000000,24.7508,24.8175,23.9954,23.9954,81365.862566051,0
+EVR.US,D,20070228,000000,24.6911,24.8263,23.7623,24.2159,118872.78396139,0
+EVR.US,D,20070301,000000,24.0699,24.4853,23.628,24.1218,163931.91395855,0
+EVR.US,D,20070302,000000,24.0875,24.2247,23.9611,24.0699,39360.274208977,0
+EVR.US,D,20070305,000000,23.9954,24.0258,22.8775,23.2772,60562.589574224,0
+EVR.US,D,20070306,000000,23.2851,24.1169,23.2772,24.0258,87729.10859745,0
+EVR.US,D,20070307,000000,23.9954,23.9954,23.6564,23.7407,7555.2703080109,0
+EVR.US,D,20070308,000000,23.7407,24.0415,23.7407,23.8876,24250.754161685,0
+EVR.US,D,20070309,000000,23.969,23.969,23.6564,23.8445,25443.799007026,0
+EVR.US,D,20070312,000000,23.8386,24.0346,23.7534,23.9954,10999.689771679,0
+EVR.US,D,20070313,000000,23.9954,24.1169,23.4301,23.6064,88924.194580253,0
+EVR.US,D,20070314,000000,23.6211,24.5549,23.5897,24.304,37900.860925111,0
+EVR.US,D,20070315,000000,24.3658,24.4629,24.2247,24.3344,16298.482617713,0
+EVR.US,D,20070316,000000,24.3344,24.9312,24.2247,24.6735,95418.073409088,0
+EVR.US,D,20070319,000000,24.7431,24.7969,24.6735,24.7431,16826.116651111,0
+EVR.US,D,20070320,000000,24.7598,24.9714,24.7127,24.8175,7290.9430069472,0
+EVR.US,D,20070321,000000,24.8263,24.8263,23.8876,24.4128,99924.904920661,0
+EVR.US,D,20070322,000000,24.312,24.5079,24.0024,24.1375,28891.280176886,0
+EVR.US,D,20070323,000000,24.1218,24.4482,23.9033,24.1375,116489.75597689,0
+EVR.US,D,20070326,000000,24.1296,24.1453,23.5575,23.6907,101519.03327688,0
+EVR.US,D,20070327,000000,23.6975,23.6975,23.582,23.6848,22264.727413152,0
+EVR.US,D,20070328,000000,23.6848,23.9758,22.9098,23.0607,171355.5309004,0
+EVR.US,D,20070329,000000,23.2047,23.9807,22.4865,23.5339,180235.49941992,0
+EVR.US,D,20070330,000000,23.6064,23.7711,23.5339,23.5339,50623.27071299,0
+EVR.US,D,20070402,000000,23.4682,23.7623,22.75,23.3547,38296.841592342,0
+EVR.US,D,20070403,000000,23.3841,23.8582,23.1656,23.7858,111984.96560278,0
+EVR.US,D,20070404,000000,23.7623,24.2002,23.6975,23.7711,36842.531152126,0
+EVR.US,D,20070405,000000,23.7711,24.2717,23.582,23.8495,75802.742418954,0
+EVR.US,D,20070409,000000,23.7779,24.2247,23.6907,24.1081,16565.871624968,0
+EVR.US,D,20070410,000000,24.0699,24.9714,23.4458,23.5418,92630.900207524,0
+EVR.US,D,20070411,000000,23.3614,23.3918,22.6296,22.7432,179302.69960073,0
+EVR.US,D,20070412,000000,22.8196,22.9833,22.3346,22.8775,53539.035574531,0
+EVR.US,D,20070413,000000,22.8932,23.0167,22.8862,22.9401,38830.599038119,0
+EVR.US,D,20070416,000000,23.0538,24.312,23.0324,24.0024,49431.246436378,0
+EVR.US,D,20070417,000000,24.0552,24.1375,23.6975,23.8162,69310.904727578,0
+EVR.US,D,20070418,000000,23.7945,24.0552,23.6907,23.9611,36445.529916166,0
+EVR.US,D,20070419,000000,23.921,24.2453,23.7407,24.0258,12853.042585316,0
+EVR.US,D,20070420,000000,24.1012,24.9312,23.9886,24.9155,67321.816272854,0
+EVR.US,D,20070423,000000,24.7725,25.4436,24.064,24.993,44659.067055012,0
+EVR.US,D,20070424,000000,24.9008,24.9008,24.1218,24.2453,54073.813589039,0
+EVR.US,D,20070425,000000,24.3344,24.4696,23.3918,23.5897,78982.834581558,0
+EVR.US,D,20070426,000000,23.6349,23.8025,23.2214,23.3918,57646.824712683,0
+EVR.US,D,20070427,000000,23.3155,23.4595,22.9176,22.9176,34458.482598903,0
+EVR.US,D,20070430,000000,22.9176,23.3841,21.7692,21.8388,904345.34243743,0
+EVR.US,D,20070501,000000,21.9044,22.2914,21.7428,21.8927,455087.92579589,0
+EVR.US,D,20070502,000000,21.9339,22.1475,21.6977,21.8094,76863.113329398,0
+EVR.US,D,20070503,000000,21.8683,23.0167,21.6977,21.877,159292.40851208,0
+EVR.US,D,20070504,000000,21.8848,22.1082,21.7202,22.1082,103368.3038156,0
+EVR.US,D,20070507,000000,22.122,22.8275,21.9574,22.5698,96739.709914407,0
+EVR.US,D,20070508,000000,22.6354,22.7148,22.3425,22.5169,50891.680288973,0
+EVR.US,D,20070509,000000,22.6354,23.2047,22.2219,22.6354,100850.56075875,0
+EVR.US,D,20070510,000000,22.706,22.7726,21.9339,22.0337,44262.065819051,0
+EVR.US,D,20070511,000000,22.0484,22.4581,21.8466,22.1082,112775.90636851,0
+EVR.US,D,20070514,000000,21.7291,23.001,21.6977,22.8932,155984.74525824,0
+EVR.US,D,20070515,000000,24.4325,24.8793,22.6354,22.9098,227010.20545217,0
+EVR.US,D,20070516,000000,22.8862,22.9009,22.0337,22.8696,167512.06906331,0
+EVR.US,D,20070517,000000,22.8696,23.2292,22.2984,22.9009,221977.78104466,0
+EVR.US,D,20070518,000000,22.75,23.3008,22.2984,22.2984,2227057.5271975,0
+EVR.US,D,20070521,000000,22.3562,23.2488,22.3562,22.8862,493518.46189186,0
+EVR.US,D,20070522,000000,22.8647,22.8647,22.5629,22.7148,137293.02896872,0
+EVR.US,D,20070523,000000,22.7148,22.9401,21.8927,22.2777,327333.13217752,0
+EVR.US,D,20070524,000000,22.269,22.7432,22.214,22.4424,172417.9429483,0
+EVR.US,D,20070525,000000,22.4424,22.5629,22.269,22.4992,50092.574973403,0
+EVR.US,D,20070529,000000,22.6,23.3918,22.5375,23.3614,168172.3770316,0
+EVR.US,D,20070530,000000,23.2419,24.0875,23.2419,23.9033,233110.14475123,0
+EVR.US,D,20070531,000000,23.9454,24.4482,23.341,23.9269,270349.67713932,0
+EVR.US,D,20070601,000000,24.1081,24.6735,23.9954,24.5393,155448.946675,0
+EVR.US,D,20070604,000000,24.5393,24.9008,24.3658,24.644,90913.283034975,0
+EVR.US,D,20070605,000000,24.6216,24.9008,23.9807,24.9008,40687.013557945,0
+EVR.US,D,20070606,000000,24.5637,24.5637,23.5987,23.9454,166051.63521071,0
+EVR.US,D,20070607,000000,24.0483,24.2247,23.2419,23.3781,153198.5926254,0
+EVR.US,D,20070608,000000,23.4682,23.6975,23.189,23.3918,124571.63974957,0
+EVR.US,D,20070611,000000,23.5036,23.5193,23.1743,23.4007,75802.742418954,0
+EVR.US,D,20070612,000000,22.9176,23.3918,22.4992,23.1743,79380.856386248,0
+EVR.US,D,20070613,000000,23.3614,23.6564,22.9833,23.4301,62419.00409405,0
+EVR.US,D,20070614,000000,23.2419,23.6564,23.1499,23.1968,86408.492660862,0
+EVR.US,D,20070615,000000,23.5339,24.1797,22.8647,23.0234,486492.86675471,0
+EVR.US,D,20070618,000000,23.0234,23.0959,22.0034,22.1141,416921.71700099,0
+EVR.US,D,20070619,000000,22.1141,22.7235,22.1141,22.5316,220119.32538738,0
+EVR.US,D,20070620,000000,22.706,23.0087,22.073,22.214,200773.42454195,0
+EVR.US,D,20070621,000000,22.3895,22.3895,21.7692,22.0113,128152.81542307,0
+EVR.US,D,20070622,000000,22.0574,22.0574,20.8384,20.9628,673352.87780089,0
+EVR.US,D,20070625,000000,21.0148,21.2656,20.9324,21.2656,221445.04416761,0
+EVR.US,D,20070626,000000,21.2803,21.4763,20.9903,21.4312,83621.319459298,0
+EVR.US,D,20070627,000000,21.289,21.6908,21.1343,21.3528,142727.55745585,0
+EVR.US,D,20070628,000000,21.3528,21.9661,21.3293,21.7938,160352.77942253,0
+EVR.US,D,20070629,000000,21.8848,22.6,21.8848,22.4658,141671.26882032,0
+EVR.US,D,20070702,000000,22.4658,22.5247,22.3042,22.5247,237880.28299514,0
+EVR.US,D,20070703,000000,22.6599,23.2135,22.556,22.6971,60431.956776788,0
+EVR.US,D,20070705,000000,22.7363,22.7677,22.4777,22.6443,47571.770210363,0
+EVR.US,D,20070706,000000,22.5845,22.6677,22.3728,22.5698,92764.594711151,0
+EVR.US,D,20070709,000000,22.5629,22.5698,21.8536,22.1082,88525.152206831,0
+EVR.US,D,20070710,000000,21.9574,22.609,21.9044,22.1475,128544.71381538,0
+EVR.US,D,20070711,000000,22.0427,22.4189,22.0427,22.262,53411.464483284,0
+EVR.US,D,20070712,000000,22.3728,22.9098,22.3728,22.6354,75933.37521639,0
+EVR.US,D,20070713,000000,22.5247,22.5247,22.1836,22.4581,38034.555428738,0
+EVR.US,D,20070716,000000,22.3346,22.6148,22.0484,22.1475,74081.042971484,0
+EVR.US,D,20070717,000000,22.1024,22.262,21.8985,21.8985,91311.304839665,0
+EVR.US,D,20070718,000000,21.7291,21.7291,20.7492,21.1568,122187.59119635,0
+EVR.US,D,20070719,000000,21.3528,21.7144,21.1637,21.5125,61091.244176352,0
+EVR.US,D,20070720,000000,21.4684,21.4684,20.0565,20.177,266241.88800117,0
+EVR.US,D,20070723,000000,20.177,20.4328,19.4989,19.6254,231781.3642648,0
+EVR.US,D,20070724,000000,20.0339,20.8776,18.9718,19.1512,562035.36414753,0
+EVR.US,D,20070725,000000,19.3677,19.6097,19.0923,19.5215,113568.88827171,0
+EVR.US,D,20070726,000000,19.4284,19.4284,17.357,18.228,316732.48477926,0
+EVR.US,D,20070727,000000,18.0557,18.5573,17.3844,18.4554,146308.73312933,0
+EVR.US,D,20070730,000000,18.4486,19.0531,17.8469,18.8875,92503.329116278,0
+EVR.US,D,20070731,000000,19.1295,19.206,17.7705,18.1408,183278.8353727,0
+EVR.US,D,20070801,000000,18.0722,18.2369,17.1287,17.696,159957.81932403,0
+EVR.US,D,20070802,000000,17.7244,17.8235,16.7015,16.7015,183278.8353727,0
+EVR.US,D,20070803,000000,16.7132,16.7132,15.0407,15.1278,239468.28793898,0
+EVR.US,D,20070806,000000,15.1632,15.4698,14.0725,15.0896,505842.84987505,0
+EVR.US,D,20070807,000000,14.7114,17.4001,14.7114,15.507,576877.49518756,0
+EVR.US,D,20070808,000000,15.5452,16.6074,14.4351,15.5452,414798.93404264,0
+EVR.US,D,20070809,000000,15.3179,16.0881,15.1699,15.9519,462640.13439771,0
+EVR.US,D,20070810,000000,15.8686,16.6015,15.7687,16.337,513658.3652092,0
+EVR.US,D,20070813,000000,16.6015,17.2492,16.2997,16.4184,260542.01164426,0
+EVR.US,D,20070814,000000,16.3899,16.4801,15.4482,15.8099,401677.48188133,0
+EVR.US,D,20070815,000000,15.8548,16.1459,15.0338,15.2072,586684.14011389,0
+EVR.US,D,20070816,000000,15.3571,17.0611,15.3404,16.2684,588006.79718795,0
+EVR.US,D,20070817,000000,16.9082,19.6724,16.1459,17.4001,266902.19596946,0
+EVR.US,D,20070820,000000,17.4305,17.5059,16.0057,16.6015,128809.04111643,0
+EVR.US,D,20070821,000000,16.676,17.9292,16.4948,17.4902,114898.68932687,0
+EVR.US,D,20070822,000000,17.6578,17.7705,16.9563,17.3394,159292.40851208,0
+EVR.US,D,20070823,000000,17.4305,18.0135,17.1453,17.2061,165395.40951734,0
+EVR.US,D,20070824,000000,17.1835,17.4079,16.5045,16.6015,94357.702498643,0
+EVR.US,D,20070827,000000,16.3713,16.6015,15.7853,16.0293,130801.19127734,0
+EVR.US,D,20070828,000000,15.9059,15.999,15.4551,15.5208,217336.23446073,0
+EVR.US,D,20070829,000000,15.5816,16.1165,15.4384,15.9656,274058.42390405,0
+EVR.US,D,20070830,000000,15.9656,16.2929,15.8019,16.0127,89321.195816212,0
+EVR.US,D,20070831,000000,16.1704,16.1704,15.705,15.8099,112246.23119766,0
+EVR.US,D,20070904,000000,15.8393,15.999,15.8099,15.9519,173602.82324381,0
+EVR.US,D,20070905,000000,16.1087,16.1087,15.8755,15.8833,154919.27150413,0
+EVR.US,D,20070906,000000,16.0881,16.4124,15.8548,16.0214,72222.587314199,0
+EVR.US,D,20070907,000000,15.8833,16.0587,15.7245,15.7392,157571.72963334,0
+EVR.US,D,20070910,000000,15.9588,16.4124,15.7628,15.8176,102440.60684005,0
+EVR.US,D,20070911,000000,15.849,16.187,15.8323,16.1547,102704.93414111,0
+EVR.US,D,20070912,000000,16.0293,16.7838,16.0293,16.6231,84286.730271241,0
+EVR.US,D,20070913,000000,16.6015,16.6691,16.1939,16.5868,94357.702498643,0
+EVR.US,D,20070914,000000,16.3301,16.4742,15.8019,16.2018,83753.993394194,0
+EVR.US,D,20070917,000000,16.1782,16.4742,15.7549,15.8833,125102.33548917,0
+EVR.US,D,20070918,000000,16.0293,17.5441,15.849,17.4765,182484.83290079,0
+EVR.US,D,20070919,000000,17.5441,18.1653,17.4235,18.0066,154653.92363434,0
+EVR.US,D,20070920,000000,18.0644,18.1076,17.5138,17.5824,101779.27830302,0
+EVR.US,D,20070921,000000,17.747,18.3437,17.1982,17.9762,115426.32336026,0
+EVR.US,D,20070924,000000,17.8401,18.0135,17.4462,17.7636,135967.31018848,0
+EVR.US,D,20070925,000000,17.6872,18.4172,17.5441,18.3614,157966.68973185,0
+EVR.US,D,20070926,000000,18.4397,18.8493,18.0193,18.7445,177312.59057727,0
+EVR.US,D,20070927,000000,18.8414,19.6655,18.7522,19.2187,198785.35665595,0
+EVR.US,D,20070928,000000,19.2187,20.2906,18.7827,19.8399,183278.8353727,0
+EVR.US,D,20071001,000000,19.7841,19.7841,18.9776,19.6037,300697.30889388,0
+EVR.US,D,20071002,000000,19.6948,20.177,19.206,19.2707,260542.01164426,0
+EVR.US,D,20071003,000000,19.2707,20.2818,19.206,19.4451,197196.33114339,0
+EVR.US,D,20071004,000000,19.5215,19.7341,19.0453,19.7038,124307.31244851,0
+EVR.US,D,20071005,000000,19.9585,20.3524,19.4451,20.223,140475.16226879,0
+EVR.US,D,20071008,000000,20.0976,20.2309,19.6174,20.1251,79909.510988377,0
+EVR.US,D,20071009,000000,20.1456,21.0452,19.9643,21.0452,230590.36055692,0
+EVR.US,D,20071010,000000,20.9628,20.9628,19.8919,20.3073,168303.00982903,0
+EVR.US,D,20071011,000000,20.4248,20.4582,19.5078,20.0496,73018.630923579,0
+EVR.US,D,20071012,000000,20.1172,20.3955,19.981,20.2387,70366.172794372,0
+EVR.US,D,20071015,000000,20.223,20.5827,19.398,19.5293,90382.587295388,0
+EVR.US,D,20071016,000000,19.5656,19.8987,19.3617,19.8223,91844.041716713,0
+EVR.US,D,20071017,000000,19.981,19.981,18.9923,19.3431,66397.181003496,0
+EVR.US,D,20071018,000000,19.2637,19.2637,18.2516,18.4858,173736.51774744,0
+EVR.US,D,20071019,000000,18.3437,18.4858,17.1748,17.5441,208063.34698017,0
+EVR.US,D,20071022,000000,17.2727,18.2369,17.2727,18.1801,50224.22833957,0
+EVR.US,D,20071023,000000,18.2997,18.2997,17.2864,17.9449,45587.784599289,0
+EVR.US,D,20071024,000000,17.8469,17.8606,17.1199,17.3844,98999.249082574,0
+EVR.US,D,20071025,000000,17.5216,17.9292,17.1287,17.8401,48237.181022306,0
+EVR.US,D,20071026,000000,18.1957,18.864,17.9664,18.864,52477.644095356,0
+EVR.US,D,20071029,000000,18.864,19.0149,18.2516,18.9042,98597.145002963,0
+EVR.US,D,20071030,000000,18.8571,19.3677,18.7356,19.0149,54863.73378604,0
+EVR.US,D,20071031,000000,18.9463,19.9643,18.9463,19.5656,132786.19745715,0
+EVR.US,D,20071101,000000,19.0923,20.5278,19.0923,19.255,217206.62223202,0
+EVR.US,D,20071102,000000,19.4137,19.4137,18.0557,18.2917,161281.49696681,0
+EVR.US,D,20071105,000000,18.2143,19.1355,18.1732,19.0277,137957.41921193,0
+EVR.US,D,20071106,000000,18.864,19.6948,18.864,19.4989,87200.453995323,0
+EVR.US,D,20071107,000000,19.2784,19.5803,18.9042,19.255,86006.388581251,0
+EVR.US,D,20071108,000000,19.255,19.4538,18.6504,19.2961,188049.99418534,0
+EVR.US,D,20071109,000000,18.9042,19.981,18.3751,19.3912,268225.87361224,0
+EVR.US,D,20071112,000000,19.4695,19.981,19.2403,19.3833,79116.529085185,0
+EVR.US,D,20071113,000000,19.4451,19.7674,18.7288,19.6331,139814.85430049,0
+EVR.US,D,20071114,000000,19.6331,20.3651,19.2873,19.5078,95817.115782508,0
+EVR.US,D,20071115,000000,19.3755,19.7772,18.0478,18.7218,100189.23222173,0
+EVR.US,D,20071116,000000,18.7602,19.7841,18.6288,18.6288,85743.081848918,0
+EVR.US,D,20071119,000000,18.3378,18.4397,17.0385,17.2864,184873.98429766,0
+EVR.US,D,20071120,000000,17.357,17.6637,16.2605,16.5937,145775.99625228,0
+EVR.US,D,20071121,000000,16.4742,16.6231,14.7604,15.1358,423414.57526109,0
+EVR.US,D,20071123,000000,15.1358,15.3797,14.6252,15.3718,186460.96867277,0
+EVR.US,D,20071126,000000,15.3718,15.4698,13.9991,14.0049,426193.58391282,0
+EVR.US,D,20071127,000000,14.0049,15.5883,13.9697,15.4825,303745.74769033,0
+EVR.US,D,20071128,000000,15.5452,16.7965,15.3258,16.6838,428187.7752112,0
+EVR.US,D,20071129,000000,16.5466,16.5466,15.2189,15.8833,236951.56545086,0
+EVR.US,D,20071130,000000,16.0881,17.161,15.8019,15.8255,299900.24471577,0
+EVR.US,D,20071203,000000,15.8255,16.0959,14.9858,15.2787,207396.9155995,0
+EVR.US,D,20071204,000000,15.0475,16.1547,15.0475,15.7315,108803.85287145,0
+EVR.US,D,20071205,000000,16.0665,16.4046,15.3953,16.2302,215877.84174558,0
+EVR.US,D,20071206,000000,16.1704,16.6534,16.0881,16.6534,217737.31797161,0
+EVR.US,D,20071207,000000,16.5536,17.0611,16.0293,16.8945,244105.75224799,0
+EVR.US,D,20071210,000000,16.8709,17.938,16.8709,17.4158,292476.62777393,0
+EVR.US,D,20071211,000000,17.5295,17.9037,16.8856,16.9013,211773.11431363,0
+EVR.US,D,20071212,000000,17.2404,17.7705,16.1087,16.4184,124042.98514744,0
+EVR.US,D,20071213,000000,16.1322,16.2018,15.2719,15.8912,113041.25423831,0
+EVR.US,D,20071214,000000,15.5649,15.7549,15.1358,15.1699,115158.93435301,0
+EVR.US,D,20071217,000000,15.2072,15.6217,14.6183,15.0534,98198.102629543,0
+EVR.US,D,20071218,000000,15.0896,15.4032,14.4879,15.1778,73554.429506817,0
+EVR.US,D,20071219,000000,15.1778,15.5208,14.8309,15.3474,108273.15713186,0
+EVR.US,D,20071220,000000,15.3953,15.3953,14.6526,15.0818,94624.070937167,0
+EVR.US,D,20071221,000000,15.1034,15.8755,15.1034,15.7108,155580.60004116,0
+EVR.US,D,20071224,000000,15.705,16.1459,15.705,16.1459,26373.537120035,0
+EVR.US,D,20071226,000000,16.1459,16.7015,15.999,16.3448,83224.318223337,0
+EVR.US,D,20071227,000000,16.578,16.7015,15.9146,15.9146,144984.03491782,0
+EVR.US,D,20071228,000000,16.0214,16.2684,15.9588,16.1459,143656.27500012,0
+EVR.US,D,20071231,000000,16.043,16.5329,15.658,16.2605,65863.423557718,0
+EVR.US,D,20080102,000000,16.1459,16.4506,15.2924,15.3797,127477.19892383,0
+EVR.US,D,20080103,000000,15.4894,15.658,15.0534,15.2435,106637.18545771,0
+EVR.US,D,20080104,000000,15.0896,15.2072,14.5243,14.6703,400618.13153962,0
+EVR.US,D,20080107,000000,14.8643,15.3953,14.6703,15.027,191102.5152567,0
+EVR.US,D,20080108,000000,15.0671,15.0896,14.3166,14.3901,432822.17781401,0
+EVR.US,D,20080109,000000,14.2833,14.292,13.4601,13.8315,302260.8201882,0
+EVR.US,D,20080110,000000,13.81,14.6458,13.712,14.1254,213498.89603601,0
+EVR.US,D,20080111,000000,14.1254,14.4879,13.562,13.6885,159690.43031678,0
+EVR.US,D,20080114,000000,13.9296,13.9296,13.5229,13.7237,119933.15487184,0
+EVR.US,D,20080115,000000,13.7806,13.7806,13.1505,13.4836,186589.56033274,0
+EVR.US,D,20080116,000000,13.5444,14.0951,13.0848,13.5709,111984.96560278,0
+EVR.US,D,20080117,000000,13.8237,14.2519,13.3113,13.6885,159957.81932403,0
+EVR.US,D,20080118,000000,13.5914,14.1343,13.3357,13.8041,220386.71439462,0
+EVR.US,D,20080122,000000,13.32,14.6614,13.1221,13.8609,95681.380141422,0
+EVR.US,D,20080123,000000,13.4905,14.7751,12.9546,14.686,164747.3483738,0
+EVR.US,D,20080124,000000,14.8446,14.9407,14.2686,14.7672,85477.733979124,0
+EVR.US,D,20080125,000000,15.074,15.0818,13.61,14.0568,101643.54266193,0
+EVR.US,D,20080128,000000,14.0128,14.1176,12.8653,13.6649,341484.33818737,0
+EVR.US,D,20080129,000000,13.7649,14.8446,13.2338,14.7114,198390.39655745,0
+EVR.US,D,20080130,000000,14.7114,15.0407,13.9069,14.4576,138882.05448129,0
+EVR.US,D,20080131,000000,14.2596,14.2596,13.5973,13.7305,269947.57305972,0
+EVR.US,D,20080201,000000,13.8041,14.6379,13.6267,14.6016,187656.05465557,0
+EVR.US,D,20080204,000000,14.4812,15.6354,14.4292,15.4698,190830.0234058,0
+EVR.US,D,20080205,000000,15.2787,15.3571,14.3821,14.5243,133187.28096803,0
+EVR.US,D,20080206,000000,14.5939,14.5939,13.9149,13.9608,163665.54552003,0
+EVR.US,D,20080207,000000,13.7727,14.344,13.2191,14.3166,203269.73565548,0
+EVR.US,D,20080208,000000,14.1872,14.1872,13.2053,13.32,147322.1578782,0
+EVR.US,D,20080211,000000,13.2966,13.9149,13.0544,13.2966,174133.51898339,0
+EVR.US,D,20080212,000000,13.9608,15.6433,13.8982,14.5008,442038.93401442,0
+EVR.US,D,20080213,000000,14.633,15.4698,14.0725,15.4698,198785.35665595,0
+EVR.US,D,20080214,000000,15.4698,16.0057,14.7428,15.0113,283069.02522101,0
+EVR.US,D,20080215,000000,14.8858,15.1201,14.4949,14.9407,94884.315963311,0
+EVR.US,D,20080219,000000,14.9544,15.363,14.5869,14.9015,177244.21247237,0
+EVR.US,D,20080220,000000,14.8574,15.5452,14.7192,15.4982,102571.23963749,0
+EVR.US,D,20080221,000000,15.6217,15.7687,14.9544,15.3953,100324.96786281,0
+EVR.US,D,20080222,000000,15.3953,15.4306,14.3508,15.0964,113770.96088024,0
+EVR.US,D,20080225,000000,15.0964,15.8686,14.7055,15.8255,145511.66895121,0
+EVR.US,D,20080226,000000,15.7461,15.9352,15.4306,15.7687,128416.1221554,0
+EVR.US,D,20080227,000000,15.5149,16.4575,15.4306,16.0351,168303.00982903,0
+EVR.US,D,20080228,000000,15.849,16.1547,15.0475,15.3023,228205.29143497,0
+EVR.US,D,20080229,000000,15.1278,15.2591,14.5008,14.8232,202761.49242794,0
+EVR.US,D,20080303,000000,14.8232,14.9956,14.5086,14.8369,140208.79383026,0
+EVR.US,D,20080304,000000,14.6526,14.8643,14.0951,14.4723,143918.56116373,0
+EVR.US,D,20080305,000000,14.6016,15.2122,14.0638,14.3508,150718.61061155,0
+EVR.US,D,20080306,000000,14.2088,14.4292,13.32,13.3543,103763.2639141,0
+EVR.US,D,20080307,000000,13.3925,13.5846,12.6791,13.2652,179974.23382504,0
+EVR.US,D,20080310,000000,13.2966,13.2966,12.3725,12.6948,130561.3576258,0
+EVR.US,D,20080311,000000,12.977,13.8688,12.977,13.8688,182564.43726173,0
+EVR.US,D,20080312,000000,13.8982,13.9383,13.0995,13.0995,119801.50150567,0
+EVR.US,D,20080313,000000,12.9281,13.3033,12.7498,13.1583,264382.41177516,0
+EVR.US,D,20080314,000000,13.2514,13.2514,12.6067,12.9281,245226.33671351,0
+EVR.US,D,20080317,000000,12.5822,12.5989,11.8905,12.395,246730.6550215,0
+EVR.US,D,20080318,000000,12.7498,12.8301,12.4342,12.7292,249806.64917364,0
+EVR.US,D,20080319,000000,12.7968,13.0544,12.4823,12.639,392833.23326737,0
+EVR.US,D,20080320,000000,12.5292,13.4258,12.4431,13.4258,318718.5115278,0
+EVR.US,D,20080324,000000,13.5149,14.6379,13.5149,13.9069,198264.86660367,0
+EVR.US,D,20080325,000000,13.8746,14.3087,13.6816,13.81,140208.79383026,0
+EVR.US,D,20080326,000000,13.6267,14.0128,13.3543,13.9149,224889.46363128,0
+EVR.US,D,20080327,000000,13.9149,13.9216,13.1388,13.1388,125102.33548917,0
+EVR.US,D,20080328,000000,13.1819,13.5973,13.0634,13.0634,128809.04111643,0
+EVR.US,D,20080331,000000,13.1142,13.5777,13.1142,13.3925,109729.50870954,0
+EVR.US,D,20080401,000000,13.712,14.0785,13.4337,13.9149,231916.07933716,0
+EVR.US,D,20080402,000000,13.7649,13.8815,13.3631,13.6581,192624.18323309,0
+EVR.US,D,20080403,000000,13.5914,14.5939,13.4081,14.344,139946.50766665,0
+EVR.US,D,20080404,000000,14.344,14.541,13.8168,13.9383,141671.26882032,0
+EVR.US,D,20080407,000000,13.9383,13.9912,13.3033,13.6022,109864.2237819,0
+EVR.US,D,20080408,000000,13.4671,13.5149,13.1221,13.2652,108672.19950528,0
+EVR.US,D,20080409,000000,13.2338,13.2338,12.5989,12.6469,122586.63356978,0
+EVR.US,D,20080410,000000,12.6469,12.8712,12.5499,12.5557,90460.150518866,0
+EVR.US,D,20080411,000000,12.5429,12.5429,12.0207,12.0658,205949.74914039,0
+EVR.US,D,20080414,000000,11.9826,12.0658,11.3544,11.7808,187001.87009966,0
+EVR.US,D,20080415,000000,11.8326,11.8905,11.5769,11.5769,136604.14507599,0
+EVR.US,D,20080416,000000,11.7258,12.3401,11.6887,12.301,135189.63681624,0
+EVR.US,D,20080417,000000,12.2079,12.2079,11.6887,12.0423,138537.10225056,0
+EVR.US,D,20080418,000000,12.2931,12.59,12.1491,12.5616,175427.600133,0
+EVR.US,D,20080421,000000,12.4274,12.639,12.0345,12.0423,127158.78148007,0
+EVR.US,D,20080422,000000,12.0207,12.0345,11.3634,11.4328,139765.86700145,0
+EVR.US,D,20080423,000000,11.4701,11.6954,11.1536,11.2731,127030.18982009,0
+EVR.US,D,20080424,000000,11.1624,12.1031,11.0772,11.5886,239833.65154432,0
+EVR.US,D,20080425,000000,11.5886,11.9394,11.2663,11.8561,58574.521688232,0
+EVR.US,D,20080428,000000,11.913,12.8879,11.9061,12.5773,158917.85978818,0
+EVR.US,D,20080429,000000,12.59,12.8213,12.301,12.7164,300876.92899036,0
+EVR.US,D,20080430,000000,12.7811,13.1505,12.5773,12.7223,106688.21389422,0
+EVR.US,D,20080501,000000,12.737,13.5444,12.6547,13.3925,283641.56427853,0
+EVR.US,D,20080502,000000,13.5533,13.61,13.0995,13.1221,425986.40846063,0
+EVR.US,D,20080505,000000,13.2053,13.6502,13.08,13.562,378865.72962892,0
+EVR.US,D,20080506,000000,13.4081,13.4836,12.7429,12.9703,280684.97666778,0
+EVR.US,D,20080507,000000,12.977,12.977,12.0814,12.0884,165100.46515438,0
+EVR.US,D,20080508,000000,12.1108,12.2216,11.7258,11.8149,281322.83212402,0
+EVR.US,D,20080509,000000,11.6954,11.8699,10.943,11.2419,241277.75629723,0
+EVR.US,D,20080512,000000,11.085,11.0909,9.46238,10.0895,652383.25210608,0
+EVR.US,D,20080513,000000,10.2933,10.2933,9.75632,10.013,540411.55389679,0
+EVR.US,D,20080514,000000,9.93759,10.2452,9.78671,9.82688,412135.2496574,0
+EVR.US,D,20080515,000000,9.83373,10.3099,9.62307,10.066,518121.31226538,0
+EVR.US,D,20080516,000000,10.1502,10.7205,10.1257,10.5794,614576.28350413,0
+EVR.US,D,20080519,000000,10.6471,10.8499,10.4725,10.7764,398277.96744179,0
+EVR.US,D,20080520,000000,10.6636,11.0086,10.5637,10.8008,870288.96391814,0
+EVR.US,D,20080521,000000,10.8008,10.934,10.7058,10.7293,401698.91382467,0
+EVR.US,D,20080522,000000,10.6392,11.0086,10.4962,10.7528,272104.03478615,0
+EVR.US,D,20080523,000000,10.7127,10.8419,10.6471,10.7058,210720.90795303,0
+EVR.US,D,20080527,000000,10.6862,10.7528,10.3757,10.6097,163963.55158918,0
+EVR.US,D,20080528,000000,10.6636,10.7381,10.3099,10.6862,228174.67437307,0
+EVR.US,D,20080529,000000,10.6392,10.7058,10.4882,10.6773,122911.17442591,0
+EVR.US,D,20080530,000000,10.7921,11.0017,10.5343,10.988,258379.42650543,0
+EVR.US,D,20080602,000000,10.9733,11.1536,10.3305,10.5637,176047.0853521,0
+EVR.US,D,20080603,000000,10.6636,10.6636,10.0061,10.2541,193482.481535,0
+EVR.US,D,20080604,000000,10.1963,10.5549,10.0061,10.1786,231376.19847901,0
+EVR.US,D,20080605,000000,10.0826,10.3904,9.92388,10.3305,125491.17217528,0
+EVR.US,D,20080606,000000,10.2168,10.4285,10.0366,10.1434,347916.98289241,0
+EVR.US,D,20080609,000000,10.2452,10.2452,9.772,9.99045,218392.52309626,0
+EVR.US,D,20080610,000000,9.9082,9.9082,9.53096,9.67304,952584.5645972,0
+EVR.US,D,20080611,000000,9.65148,9.65148,9.13785,9.21407,522068.87211293,0
+EVR.US,D,20080612,000000,9.38007,9.54272,9.1745,9.1745,253508.25195726,0
+EVR.US,D,20080613,000000,9.27552,9.46238,9.116,9.19771,219155.90850628,0
+EVR.US,D,20080616,000000,9.14637,9.37125,9.14637,9.22182,197841.33058074,0
+EVR.US,D,20080617,000000,9.05632,9.25798,8.94354,8.95863,147246.63579218,0
+EVR.US,D,20080618,000000,8.86525,8.8729,8.44431,8.46792,203172.78162612,0
+EVR.US,D,20080619,000000,8.46792,8.49751,8.1193,8.41266,289430.23011494,0
+EVR.US,D,20080620,000000,8.39071,8.39071,7.98359,8.1722,218749.72215175,0
+EVR.US,D,20080623,000000,8.14948,8.14948,7.56098,7.56852,263699.6512948,0
+EVR.US,D,20080624,000000,7.65142,7.76439,7.3799,7.70443,476295.34400478,0
+EVR.US,D,20080625,000000,7.73471,8.16388,7.66661,7.99024,315831.3225907,0
+EVR.US,D,20080626,000000,7.86982,7.94703,7.44006,7.59117,375787.69433931,0
+EVR.US,D,20080627,000000,7.59881,7.59881,7.28947,7.43262,373727.16607349,0
+EVR.US,D,20080630,000000,7.45516,7.49288,7.13837,7.16885,127477.19892383,0
+EVR.US,D,20080701,000000,7.08566,7.08566,6.73075,7.03265,399816.98508659,0
+EVR.US,D,20080702,000000,6.98757,7.05528,6.40653,6.46668,316719.21738577,0
+EVR.US,D,20080703,000000,6.56488,7.23636,6.46668,7.05528,122882.59850147,0
+EVR.US,D,20080707,000000,7.0252,7.0252,6.54223,6.79886,299969.64338941,0
+EVR.US,D,20080708,000000,6.83639,7.05528,6.26318,6.79886,508419.78591824,0
+EVR.US,D,20080709,000000,6.79101,6.99501,6.57242,6.64042,285794.96429877,0
+EVR.US,D,20080710,000000,6.61013,6.62523,6.29335,6.42142,287306.42658787,0
+EVR.US,D,20080711,000000,6.15735,6.42142,5.7803,5.99891,337527.59322124,0
+EVR.US,D,20080714,000000,6.33117,6.56488,5.74239,5.84076,282769.99858313,0
+EVR.US,D,20080715,000000,5.89328,6.02919,5.62922,5.81029,386517.95396627,0
+EVR.US,D,20080716,000000,5.82547,6.33862,5.66674,6.18773,253969.54902321,0
+EVR.US,D,20080717,000000,6.24055,6.56488,6.14981,6.3837,316269.14657585,0
+EVR.US,D,20080718,000000,6.48933,6.67794,6.15735,6.57987,183921.79367259,0
+EVR.US,D,20080721,000000,6.61768,7.22892,6.53459,7.0252,210508.62965719,0
+EVR.US,D,20080722,000000,6.71606,7.93146,6.64776,7.92401,307188.12601653,0
+EVR.US,D,20080723,000000,7.99024,8.49105,7.84739,8.4203,475569.71963778,0
+EVR.US,D,20080724,000000,8.30693,9.01507,7.96105,8.66978,863611.38271791,0
+EVR.US,D,20080725,000000,8.73846,8.97078,8.67801,8.91954,261610.54710454,0
+EVR.US,D,20080728,000000,8.8289,8.92777,8.6099,8.72925,264053.7886441,0
+EVR.US,D,20080729,000000,8.69897,9.47022,8.6099,9.40946,283116.99195131,0
+EVR.US,D,20080730,000000,9.46238,10.2864,9.36341,9.93078,480193.9165533,0
+EVR.US,D,20080731,000000,9.70537,9.92388,9.54272,9.85431,326933.06923536,0
+EVR.US,D,20080801,000000,9.78671,9.92388,9.64364,9.74751,316003.79870606,0
+EVR.US,D,20080804,000000,9.74751,10.0287,9.65835,9.94544,513802.26540013,0
+EVR.US,D,20080805,000000,10.0061,10.1336,9.34871,9.9082,266597.0459192,0
+EVR.US,D,20080806,000000,9.74751,9.9984,9.53586,9.85431,127757.85532456,0
+EVR.US,D,20080807,000000,9.73182,9.8112,9.43886,9.60543,112365.63773907,0
+EVR.US,D,20080808,000000,9.69753,10.3433,9.62307,10.0061,158297.35400036,0
+EVR.US,D,20080811,000000,10.0061,11.2124,10.0061,10.8135,366532.15652716,0
+EVR.US,D,20080812,000000,10.699,11.1222,10.3981,10.7058,216179.93008967,0
+EVR.US,D,20080813,000000,10.602,10.8008,10.3305,10.5343,145025.87823575,0
+EVR.US,D,20080814,000000,10.8008,11.619,10.8008,10.8352,354255.73527428,0
+EVR.US,D,20080815,000000,11.0536,11.3848,10.8078,10.943,221127.6472926,0
+EVR.US,D,20080818,000000,10.9948,11.0683,10.3433,10.5863,161432.54113884,0
+EVR.US,D,20080819,000000,10.549,10.5863,9.9984,10.066,81745.514133602,0
+EVR.US,D,20080820,000000,10.1502,10.3011,9.43199,9.6897,146904.74526763,0
+EVR.US,D,20080821,000000,9.52508,10.2933,9.51724,10.0895,248178.84204932,0
+EVR.US,D,20080822,000000,10.3364,10.7607,10.0531,10.3011,134550.76079129,0
+EVR.US,D,20080825,000000,10.1875,10.3364,9.84745,9.87585,191989.38948305,0
+EVR.US,D,20080826,000000,9.89942,9.9082,9.35557,9.69753,125132.95255106,0
+EVR.US,D,20080827,000000,9.61327,10.0738,9.60543,9.8112,126484.18554955,0
+EVR.US,D,20080828,000000,9.73182,9.95329,9.56917,9.92388,191485.22853044,0
+EVR.US,D,20080829,000000,9.88572,10.1189,9.772,10.0061,301717.87762386,0
+EVR.US,D,20080902,000000,10.1963,10.3757,9.58877,9.96014,177712.65351942,0
+EVR.US,D,20080903,000000,9.93078,10.4451,9.8112,10.4374,166740.51910344,0
+EVR.US,D,20080904,000000,10.2541,10.6696,9.91697,9.99045,223711.72731689,0
+EVR.US,D,20080905,000000,9.84745,10.211,9.83373,10.0444,278736.71096226,0
+EVR.US,D,20080908,000000,10.4227,10.6097,9.65835,9.73967,254853.36154337,0
+EVR.US,D,20080909,000000,9.73967,10.0366,9.2373,9.2373,252667.30332376,0
+EVR.US,D,20080910,000000,9.40946,9.80238,8.85016,9.58191,127835.41854804,0
+EVR.US,D,20080911,000000,9.20624,9.77887,9.20624,9.6897,96112.060145471,0
+EVR.US,D,20080912,000000,9.50058,10.0895,9.2373,9.97386,145245.3005127,0
+EVR.US,D,20080915,000000,9.86904,10.359,9.8112,10.1875,395064.1965111,0
+EVR.US,D,20080916,000000,10.0738,10.4815,10.0444,10.2168,324600.04911865,0
+EVR.US,D,20080917,000000,10.1875,10.1875,9.34871,9.93759,204536.26144937,0
+EVR.US,D,20080918,000000,9.9984,12.8213,9.10816,10.5637,941224.61406384,0
+EVR.US,D,20080919,000000,12.6724,13.3543,11.3201,11.9973,1018338.7873009,0
+EVR.US,D,20080922,000000,12.2608,12.4519,11.8699,12.1265,105388.00933222,0
+EVR.US,D,20080923,000000,12.1579,13.0467,12.1579,12.8213,241531.877911,0
+EVR.US,D,20080924,000000,13.2053,13.3925,13.0231,13.1466,170291.07771503,0
+EVR.US,D,20080925,000000,13.1075,13.707,12.9703,13.1466,196650.32687286,0
+EVR.US,D,20080926,000000,12.9134,13.4081,12.8301,13.1819,361318.07088572,0
+EVR.US,D,20080929,000000,12.9409,14.0725,10.5637,12.301,274753.43120917,0
+EVR.US,D,20080930,000000,12.4519,13.81,12.2216,13.5709,124181.78249472,0
+EVR.US,D,20081001,000000,13.32,13.6973,13.32,13.5846,228015.4656512,0
+EVR.US,D,20081002,000000,13.562,13.5777,13.32,13.5777,172655.73546238,0
+EVR.US,D,20081003,000000,13.61,13.712,12.9339,13.2886,96739.709914407,0
+EVR.US,D,20081006,000000,12.8124,12.977,10.4648,11.3054,170353.33240757,0
+EVR.US,D,20081007,000000,11.3339,11.4976,9.84745,9.84745,111897.196692,0
+EVR.US,D,20081008,000000,9.65835,10.2168,8.76972,9.43886,220510.20321095,0
+EVR.US,D,20081009,000000,9.66618,9.75632,9.22182,9.27552,274077.81470993,0
+EVR.US,D,20081010,000000,8.89514,9.81904,8.64176,9.38791,417632.03283705,0
+EVR.US,D,20081013,000000,9.69753,10.3305,9.04016,9.43199,278580.56394658,0
+EVR.US,D,20081014,000000,10.3757,10.3757,9.54272,9.9827,379569.9220526,0
+EVR.US,D,20081015,000000,9.83373,9.83373,8.6099,8.63528,119201.40709245,0
+EVR.US,D,20081016,000000,8.70456,9.93759,8.27009,9.73967,211970.08407852,0
+EVR.US,D,20081017,000000,9.19771,10.1786,9.06299,9.07152,128544.71381538,0
+EVR.US,D,20081020,000000,9.20624,9.77887,8.76972,9.22182,170463.5538304,0
+EVR.US,D,20081021,000000,9.05632,9.96014,9.05632,9.63874,122148.80958462,0
+EVR.US,D,20081022,000000,9.33303,10.3904,9.2813,9.54272,214072.45566227,0
+EVR.US,D,20081023,000000,9.63091,9.74751,9.1745,9.4026,160723.24587151,0
+EVR.US,D,20081024,000000,8.72925,9.50058,8.30047,9.19771,111820.65403726,0
+EVR.US,D,20081027,000000,9.14637,9.38791,8.83439,8.85791,95947.748579947,0
+EVR.US,D,20081028,000000,9.12912,9.1745,8.3377,9.15411,174678.50268521,0
+EVR.US,D,20081029,000000,9.29688,9.42514,8.69897,8.76972,225433.42676436,0
+EVR.US,D,20081030,000000,8.03639,9.116,8.03639,8.90279,162538.83764213,0
+EVR.US,D,20081031,000000,8.8289,9.2421,8.42854,9.18321,222739.12531722,0
+EVR.US,D,20081103,000000,9.00086,9.00086,8.60196,8.66439,137109.32659733,0
+EVR.US,D,20081104,000000,8.6099,8.95109,8.04443,8.14948,195535.86581971,0
+EVR.US,D,20081105,000000,8.00563,8.06698,7.36482,7.53835,229510.59884061,0
+EVR.US,D,20081106,000000,7.41763,7.53835,6.57242,6.94956,234668.55320191,0
+EVR.US,D,20081107,000000,6.94212,7.01736,6.75368,6.91957,136867.45180833,0
+EVR.US,D,20081110,000000,7.01736,7.07812,6.48187,6.78397,142224.41707197,0
+EVR.US,D,20081111,000000,6.65541,6.70813,6.11189,6.42907,176255.28137301,0
+EVR.US,D,20081112,000000,6.3009,6.36106,5.56905,6.05182,225856.9627873,0
+EVR.US,D,20081113,000000,6.18773,6.24055,5.60658,6.12727,239261.1124868,0
+EVR.US,D,20081114,000000,6.02184,6.14981,5.71211,5.82547,111828.8185871,0
+EVR.US,D,20081117,000000,5.75768,5.97588,5.54612,5.71211,103683.65955316,0
+EVR.US,D,20081118,000000,5.7274,5.82547,5.24433,5.82547,181834.73061979,0
+EVR.US,D,20081119,000000,5.74973,5.90818,5.60658,5.69692,275249.42761194,0
+EVR.US,D,20081120,000000,5.62118,5.62118,5.10078,5.28225,119940.29885295,0
+EVR.US,D,20081121,000000,5.50114,5.50114,4.75402,5.36534,197025.89616549,0
+EVR.US,D,20081124,000000,5.5763,6.10444,5.41022,5.80274,154519.20856199,0
+EVR.US,D,20081125,000000,5.93885,6.37615,5.93885,6.34606,127755.8141871,0
+EVR.US,D,20081126,000000,6.18773,7.83965,6.18773,7.79418,101514.95100196,0
+EVR.US,D,20081128,000000,7.69669,7.79418,7.3799,7.55343,104846.0873366,0
+EVR.US,D,20081201,000000,7.36482,7.63633,7.3267,7.51552,368016.06346055,0
+EVR.US,D,20081202,000000,7.54569,8.23354,7.43262,8.17937,166684.38782329,0
+EVR.US,D,20081203,000000,7.96105,8.22629,7.62899,8.17937,155319.33444629,0
+EVR.US,D,20081204,000000,7.99682,8.68644,7.84739,8.53386,119364.69808923,0
+EVR.US,D,20081205,000000,8.55444,9.37125,8.35387,9.05632,217910.81465571,0
+EVR.US,D,20081208,000000,9.3203,9.81904,9.25798,9.73182,321903.70653405,0
+EVR.US,D,20081209,000000,9.64364,10.8078,9.58191,9.86904,599482.07198779,0
+EVR.US,D,20081210,000000,9.83961,10.4138,9.77887,9.9827,250170.99221024,0
+EVR.US,D,20081211,000000,9.75632,9.82688,8.84174,8.95863,204688.32619013,0
+EVR.US,D,20081212,000000,8.75306,9.31246,8.5472,9.31246,190611.62169758,0
+EVR.US,D,20081215,000000,9.67304,9.88572,9.12912,9.4026,152999.58172305,0
+EVR.US,D,20081216,000000,9.58877,10.066,9.09963,10.066,125341.14857198,0
+EVR.US,D,20081217,000000,9.94544,10.2394,9.772,10.1022,106208.54659112,0
+EVR.US,D,20081218,000000,10.1022,10.2394,9.67304,9.9827,199463.01429266,0
+EVR.US,D,20081219,000000,10.1189,10.6244,10.1189,10.5637,156234.78459708,0
+EVR.US,D,20081222,000000,10.8215,10.8215,9.52508,10.0895,254136.92229492,0
+EVR.US,D,20081223,000000,10.1875,10.4521,9.8112,10.4451,111252.19725466,0
+EVR.US,D,20081224,000000,10.4521,10.4521,10.013,10.2452,108286.42452535,0
+EVR.US,D,20081226,000000,10.3099,10.406,9.31246,10.0444,98679.81107009,0
+EVR.US,D,20081229,000000,9.93078,10.0826,9.47804,9.96014,127810.92489852,0
+EVR.US,D,20081230,000000,9.39378,9.46238,8.94354,9.38007,209005.33191793,0
+EVR.US,D,20081231,000000,9.23044,9.47022,9.12912,9.42514,127337.38100782,0
+EVR.US,D,20090102,000000,9.33303,9.34871,9.09963,9.22182,70584.574502587,0
+EVR.US,D,20090105,000000,9.24984,9.36341,9.03261,9.31246,87391.300347828,0
+EVR.US,D,20090106,000000,9.39378,9.42514,8.86525,9.41827,201122.4590476,0
+EVR.US,D,20090107,000000,9.21407,9.63091,9.09199,9.43199,112246.23119766,0
+EVR.US,D,20090108,000000,9.38007,10.7764,9.38007,10.0287,129168.28130939,0
+EVR.US,D,20090109,000000,10.0366,10.0366,8.89514,9.01507,120673.06720107,0
+EVR.US,D,20090112,000000,8.95863,8.99351,8.61804,8.63528,55543.432560204,0
+EVR.US,D,20090113,000000,8.70456,9.24984,8.70456,9.20624,76408.960244559,0
+EVR.US,D,20090114,000000,9.05632,9.05632,8.30047,8.30693,101593.53479417,0
+EVR.US,D,20090115,000000,8.30047,9.18321,7.98359,8.83439,164065.60846218,0
+EVR.US,D,20090116,000000,9.00763,9.00763,8.3377,8.89514,89813.109944061,0
+EVR.US,D,20090120,000000,8.75306,8.75306,7.77312,7.77959,94373.011029592,0
+EVR.US,D,20090121,000000,7.86248,8.71357,7.81016,8.6488,65230.670945134,0
+EVR.US,D,20090122,000000,8.45146,8.86525,8.22629,8.63528,50754.924079157,0
+EVR.US,D,20090123,000000,8.30047,9.14637,8.30047,8.70456,72626.732531268,0
+EVR.US,D,20090126,000000,8.69897,9.2373,8.59364,9.04016,207517.34270963,0
+EVR.US,D,20090127,000000,9.02311,9.2373,8.52662,8.6099,227290.86185291,0
+EVR.US,D,20090128,000000,8.76972,9.116,8.71357,9.09199,251474.25847843,0
+EVR.US,D,20090129,000000,9.03261,9.19184,8.17937,8.17937,62686.393101304,0
+EVR.US,D,20090130,000000,8.29371,8.5472,8.29371,8.47517,68995.548990014,0
+EVR.US,D,20090202,000000,8.39071,9.34871,8.35387,9.21407,93874.973489365,0
+EVR.US,D,20090203,000000,9.31246,9.31246,8.21797,8.67801,217052.5163538,0
+EVR.US,D,20090204,000000,8.66439,9.2813,8.5472,9.06299,143380.72144304,0
+EVR.US,D,20090205,000000,8.52662,9.86904,8.14948,9.07152,211240.37743658,0
+EVR.US,D,20090206,000000,9.00086,9.772,8.95109,9.58877,340826.07135653,0
+EVR.US,D,20090209,000000,9.58191,9.772,9.24984,9.57604,124754.32155225,0
+EVR.US,D,20090210,000000,9.53096,9.96014,9.00763,9.06299,120395.47250652,0
+EVR.US,D,20090211,000000,9.15411,9.40946,8.91954,9.04016,221425.65336174,0
+EVR.US,D,20090212,000000,8.94354,9.26669,8.69897,9.26669,151854.50360802,0
+EVR.US,D,20090213,000000,9.29688,9.59759,8.88965,8.95863,213172.31404243,0
+EVR.US,D,20090217,000000,8.79921,9.16578,8.76051,8.8729,352664.66862425,0
+EVR.US,D,20090218,000000,8.96529,9.51724,8.79186,9.45453,245837.65738276,0
+EVR.US,D,20090219,000000,9.47804,9.62307,9.22182,9.28914,184254.49907857,0
+EVR.US,D,20090220,000000,9.12354,9.63091,8.85791,9.43199,411814.79107618,0
+EVR.US,D,20090223,000000,9.47804,9.85431,9.02311,9.07827,162770.50674385,0
+EVR.US,D,20090224,000000,9.23044,9.70537,8.99351,9.46238,309327.23807456,0
+EVR.US,D,20090225,000000,9.40946,9.40946,8.80744,8.84174,240241.8790363,0
+EVR.US,D,20090226,000000,8.94354,9.2373,8.88034,9.05632,307864.7630845,0
+EVR.US,D,20090227,000000,8.95109,9.47804,8.95109,9.21407,198003.60100879,0
+EVR.US,D,20090302,000000,9.00086,9.12354,8.24706,8.7219,468085.88914086,0
+EVR.US,D,20090303,000000,8.76051,8.76972,8.07452,8.22629,159576.12661902,0
+EVR.US,D,20090304,000000,8.32898,8.48204,7.85405,7.9542,489966.88271154,0
+EVR.US,D,20090305,000000,7.6138,8.1722,7.21403,8.08236,399358.74972683,0
+EVR.US,D,20090306,000000,8.14134,8.34583,7.89305,8.08236,260472.61297062,0
+EVR.US,D,20090309,000000,8.00563,8.27009,7.84739,7.92401,243838.36324075,0
+EVR.US,D,20090310,000000,8.1193,8.48204,8.09647,8.36945,412695.54189015,0
+EVR.US,D,20090311,000000,8.30047,8.8729,8.2404,8.72925,246437.75179599,0
+EVR.US,D,20090312,000000,8.72925,9.4026,8.60196,9.25798,425509.80286374,0
+EVR.US,D,20090313,000000,9.27552,9.89942,9.13785,9.86215,119100.37078817,0
+EVR.US,D,20090316,000000,9.9827,10.7381,9.52508,9.56917,135963.22791357,0
+EVR.US,D,20090317,000000,9.53586,10.4725,9.47022,10.4138,118451.28907591,0
+EVR.US,D,20090318,000000,10.406,10.699,10.1189,10.5637,142247.89015276,0
+EVR.US,D,20090319,000000,10.5637,10.7921,10.0826,10.406,153355.76020981,0
+EVR.US,D,20090320,000000,10.5119,10.5119,10.0963,10.1551,117036.78081616,0
+EVR.US,D,20090323,000000,10.3364,11.5063,9.96014,11.4976,263690.46617623,0
+EVR.US,D,20090324,000000,11.4328,11.7982,11.2976,11.4976,275039.19045355,0
+EVR.US,D,20090325,000000,11.6523,12.6067,11.4632,12.0884,275825.02837564,0
+EVR.US,D,20090326,000000,12.6067,12.7889,11.6523,12.1716,119373.88320781,0
+EVR.US,D,20090327,000000,11.9973,12.1432,11.4328,11.5063,128050.75855006,0
+EVR.US,D,20090330,000000,11.2584,11.5455,10.9948,11.3721,221647.11677614,0
+EVR.US,D,20090331,000000,11.3848,11.7808,11.2663,11.6592,156868.5577784,0
+EVR.US,D,20090401,000000,11.4936,12.1932,11.4015,11.9394,99776.922454815,0
+EVR.US,D,20090402,000000,12.3725,12.5989,12.0747,12.3725,190036.02093388,0
+EVR.US,D,20090403,000000,12.3793,12.8056,12.3107,12.639,180724.35184158,0
+EVR.US,D,20090406,000000,12.5117,12.6547,12.0492,12.5557,60945.302847965,0
+EVR.US,D,20090407,000000,12.3529,12.6253,12.0884,12.0884,89968.236391018,0
+EVR.US,D,20090408,000000,12.1108,12.1354,11.3201,11.5455,177891.25304716,0
+EVR.US,D,20090409,000000,11.8699,11.9531,11.4769,11.7728,221571.59469013,0
+EVR.US,D,20090413,000000,11.717,12.1432,11.7101,12.0345,243619.96153252,0
+EVR.US,D,20090414,000000,11.8149,12.1785,11.6279,11.9531,271783.57620494,0
+EVR.US,D,20090415,000000,11.913,12.1579,11.6279,11.9973,106559.62223423,0
+EVR.US,D,20090416,000000,11.9973,12.0345,11.6122,11.9884,258145.71626626,0
+EVR.US,D,20090417,000000,12.0492,12.2608,12.005,12.0951,129447.9171414,0
+EVR.US,D,20090420,000000,11.7327,11.913,10.8008,10.8008,185041.35756937,0
+EVR.US,D,20090421,000000,10.7607,11.4976,10.7607,11.4976,99355.427569334,0
+EVR.US,D,20090422,000000,11.2731,12.7223,11.2731,12.1853,172701.66105524,0
+EVR.US,D,20090423,000000,12.1668,12.3401,11.9756,12.1932,118874.82509885,0
+EVR.US,D,20090424,000000,12.3401,13.1995,12.2216,13.1906,184811.72960513,0
+EVR.US,D,20090427,000000,12.977,13.0634,12.4979,12.6313,192576.21650279,0
+EVR.US,D,20090428,000000,12.5058,12.8712,12.3656,12.8301,297826.44905646,0
+EVR.US,D,20090429,000000,12.8653,13.2514,12.639,13.227,353525.00806362,0
+EVR.US,D,20090430,000000,13.5846,14.7829,13.4337,14.2459,565151.16048013,0
+EVR.US,D,20090501,000000,14.2763,14.9407,12.5773,12.7889,264075.22058743,0
+EVR.US,D,20090504,000000,13.0544,14.2284,12.9623,14.1089,230298.47790015,0
+EVR.US,D,20090505,000000,14.1421,14.7928,14.1421,14.3244,309264.98338203,0
+EVR.US,D,20090506,000000,14.3597,14.4488,13.9216,14.3381,113089.22096861,0
+EVR.US,D,20090507,000000,14.4351,14.4351,13.9608,14.3381,148283.53362183,0
+EVR.US,D,20090508,000000,14.1872,14.2833,13.7953,14.1343,165130.06164755,0
+EVR.US,D,20090511,000000,13.9069,13.9069,12.977,13.1309,157633.98432588,0
+EVR.US,D,20090512,000000,13.1819,13.4542,12.4431,12.8879,133046.4424833,0
+EVR.US,D,20090513,000000,12.5989,12.5989,11.8561,11.8856,172285.26901341,0
+EVR.US,D,20090514,000000,11.9756,12.0951,11.0086,12.0276,269333.19068426,0
+EVR.US,D,20090515,000000,12.013,12.8791,11.7327,12.4979,239921.42045509,0
+EVR.US,D,20090518,000000,12.4744,12.8653,12.2687,12.8585,116334.62952995,0
+EVR.US,D,20090519,000000,12.7732,13.0544,12.6625,12.8056,83501.912917891,0
+EVR.US,D,20090520,000000,12.9409,13.562,12.5117,12.6156,99022.722163363,0
+EVR.US,D,20090521,000000,12.4097,12.7164,12.3254,12.7164,82970.196609573,0
+EVR.US,D,20090522,000000,12.7498,12.8879,12.2774,12.5773,75633.328009778,0
+EVR.US,D,20090526,000000,12.3862,12.9339,12.3254,12.9339,195658.33406731,0
+EVR.US,D,20090527,000000,12.8967,13.2652,12.7889,12.977,156894.07199664,0
+EVR.US,D,20090528,000000,13.032,13.6414,12.5989,13.6316,178840.38196604,0
+EVR.US,D,20090529,000000,13.5376,14.7114,13.4671,14.5782,550918.30897189,0
+EVR.US,D,20090601,000000,14.5782,15.02,14.3508,14.5164,139982.22757221,0
+EVR.US,D,20090602,000000,14.5782,14.7604,14.3166,14.7251,100072.88738651,0
+EVR.US,D,20090603,000000,14.5478,14.8309,14.4048,14.7251,114954.82060702,0
+EVR.US,D,20090604,000000,14.6379,14.9015,14.0275,14.8496,83810.124674343,0
+EVR.US,D,20090605,000000,14.924,15.5452,14.6252,15.4757,96449.868395093,0
+EVR.US,D,20090608,000000,15.265,15.2787,14.2999,14.5939,170504.3765796,0
+EVR.US,D,20090609,000000,14.5869,15.0113,14.5086,14.8232,42060.699068493,0
+EVR.US,D,20090610,000000,14.8858,14.9162,14.2833,14.5243,76482.441193117,0
+EVR.US,D,20090611,000000,14.6379,14.8309,14.4655,14.6526,57713.161680132,0
+EVR.US,D,20090612,000000,14.4879,14.8369,14.2763,14.7829,33600.184296993,0
+EVR.US,D,20090615,000000,14.4351,15.074,14.3381,14.8162,174308.03623621,0
+EVR.US,D,20090616,000000,14.9632,15.0818,14.1793,14.3968,137572.66480074,0
+EVR.US,D,20090617,000000,14.3901,14.8643,14.3901,14.6703,236972.99739419,0
+EVR.US,D,20090618,000000,14.6703,14.9329,14.534,14.6379,65605.219669035,0
+EVR.US,D,20090619,000000,14.7604,15.0407,14.6252,14.878,147300.72593487,0
+EVR.US,D,20090622,000000,14.8309,14.8309,13.9824,14.1176,168460.17741346,0
+EVR.US,D,20090623,000000,14.1745,14.4576,14.0725,14.292,67457.551913941,0
+EVR.US,D,20090624,000000,14.4488,15.0338,14.3508,14.6458,116580.58659387,0
+EVR.US,D,20090625,000000,14.5869,14.9858,14.3754,14.7829,148094.72840678,0
+EVR.US,D,20090626,000000,14.7751,15.2336,14.6614,15.2336,425611.85973673,0
+EVR.US,D,20090629,000000,15.1699,15.7549,14.9407,15.408,145337.1516984,0
+EVR.US,D,20090630,000000,15.4825,15.4825,14.3901,14.8232,115512.05113359,0
+EVR.US,D,20090701,000000,14.9015,15.1034,14.8005,15.0475,47683.01220193,0
+EVR.US,D,20090702,000000,14.8643,15.0534,14.7192,14.8643,111285.87602275,0
+EVR.US,D,20090706,000000,14.8496,14.9329,14.0421,14.541,252989.80304244,0
+EVR.US,D,20090707,000000,14.5086,14.9721,14.4233,14.6526,111865.55906138,0
+EVR.US,D,20090708,000000,14.6703,14.8643,13.9991,14.1343,115755.96706005,0
+EVR.US,D,20090709,000000,14.1666,14.2205,13.8237,13.9755,128264.05741463,0
+EVR.US,D,20090710,000000,13.9697,14.1421,13.6267,13.7305,141248.75336612,0
+EVR.US,D,20090713,000000,13.9069,13.9755,13.3033,13.9383,250728.22273681,0
+EVR.US,D,20090714,000000,13.8375,14.0862,13.5777,13.9383,116026.4177735,0
+EVR.US,D,20090715,000000,14.0275,14.3166,13.9461,14.0275,134147.63614294,0
+EVR.US,D,20090716,000000,13.9755,14.196,13.6649,14.0951,79862.564826797,0
+EVR.US,D,20090717,000000,14.1089,14.3968,14.1089,14.2372,105952.38383989,0
+EVR.US,D,20090720,000000,14.2372,14.3901,14.1509,14.3381,61262.699722987,0
+EVR.US,D,20090721,000000,14.3597,14.4048,14.0862,14.344,33253.190928802,0
+EVR.US,D,20090722,000000,14.3381,14.7055,14.3381,14.4488,62388.387032151,0
+EVR.US,D,20090723,000000,14.3968,15.0896,14.3968,14.9073,100003.48871287,0
+EVR.US,D,20090724,000000,14.878,15.02,14.6252,14.7928,48220.851922628,0
+EVR.US,D,20090727,000000,14.8065,14.8946,14.3597,14.7751,52493.973195035,0
+EVR.US,D,20090728,000000,14.7251,14.8496,14.3968,14.6987,72619.588550158,0
+EVR.US,D,20090729,000000,14.633,14.686,13.7472,14.3244,120258.7162967,0
+EVR.US,D,20090730,000000,14.4233,15.027,14.2833,14.9485,147310.93162217,0
+EVR.US,D,20090731,000000,14.8496,15.4159,14.7829,14.8446,307403.46601856,0
+EVR.US,D,20090803,000000,14.9073,16.1165,14.9073,16.0351,257261.90374611,0
+EVR.US,D,20090804,000000,16.0959,16.2605,14.7114,15.2866,418161.70800791,0
+EVR.US,D,20090805,000000,15.999,16.9777,15.6747,16.9416,2805554.6649595,0
+EVR.US,D,20090806,000000,16.8034,18.1575,16.774,17.4824,860427.20828039,0
+EVR.US,D,20090807,000000,17.9762,18.2653,17.1199,17.2404,737340.49603292,0
+EVR.US,D,20090810,000000,16.9563,17.5882,16.9563,17.4079,281348.34634227,0
+EVR.US,D,20090811,000000,17.4079,17.6196,17.161,17.5441,191315.81412126,0
+EVR.US,D,20090812,000000,17.5882,18.0948,17.4079,17.651,144942.1915999,0
+EVR.US,D,20090813,000000,17.7793,17.8606,17.1287,17.6872,177191.1428984,0
+EVR.US,D,20090814,000000,17.8529,17.8822,17.1453,17.2796,174332.52988574,0
+EVR.US,D,20090817,000000,16.9777,17.1914,16.4359,16.8662,207956.18726352,0
+EVR.US,D,20090818,000000,16.8945,17.0611,16.5182,16.8445,147895.71750444,0
+EVR.US,D,20090819,000000,16.774,16.8358,16.3713,16.8034,124534.8992753,0
+EVR.US,D,20090820,000000,16.8034,17.4628,16.8034,16.9857,148030.4325768,0
+EVR.US,D,20090821,000000,17.2257,17.8822,17.2257,17.5882,151611.60825029,0
+EVR.US,D,20090824,000000,17.6373,18.041,17.6373,17.9919,150516.53800303,0
+EVR.US,D,20090825,000000,17.9919,18.9855,17.8969,18.8101,234776.73348728,0
+EVR.US,D,20090826,000000,18.7758,19.1355,18.3828,19.0835,157197.18090944,0
+EVR.US,D,20090827,000000,18.9776,19.1972,18.7218,19.0923,150418.56340495,0
+EVR.US,D,20090828,000000,19.1815,19.3431,18.9199,19.1236,149772.54339887,0
+EVR.US,D,20090831,000000,19.06,19.1893,18.8493,18.9992,324652.09812387,0
+EVR.US,D,20090901,000000,18.9923,19.1815,18.5034,18.7161,519599.09578639,0
+EVR.US,D,20090902,000000,18.5426,18.7091,18.331,18.4093,329167.09418529,0
+EVR.US,D,20090903,000000,18.4397,18.4397,16.9082,17.357,430475.89030379,0
+EVR.US,D,20090904,000000,17.5295,17.7314,17.3481,17.4902,175223.486387,0
+EVR.US,D,20090908,000000,17.6578,18.0791,17.3257,18.0478,287320.71455009,0
+EVR.US,D,20090909,000000,18.3681,19.2403,18.282,18.9384,306356.3625016,0
+EVR.US,D,20090910,000000,18.9776,19.8752,18.8493,19.1972,151850.4213331,0
+EVR.US,D,20090911,000000,19.3206,19.7606,19.1815,19.7409,204734.25178299,0
+EVR.US,D,20090914,000000,19.4989,19.4989,18.864,19.2403,132056.49081521,0
+EVR.US,D,20090915,000000,19.3363,19.7547,18.9306,19.641,162300.02455932,0
+EVR.US,D,20090916,000000,19.7547,21.7505,19.7341,21.7505,393208.80256,0
+EVR.US,D,20090917,000000,21.5899,22.4581,21.1343,21.9436,369630.60319136,0
+EVR.US,D,20090918,000000,21.9975,22.3425,21.44,21.8232,393449.65678028,0
+EVR.US,D,20090921,000000,21.5821,21.9975,20.8629,20.954,213996.93357624,0
+EVR.US,D,20090922,000000,21.151,21.5586,20.7277,21.4851,179146.55258503,0
+EVR.US,D,20090923,000000,21.4851,22.5629,21.4851,21.8985,259948.0406434,0
+EVR.US,D,20090924,000000,21.8927,22.1082,20.8953,21.393,170583.98094053,0
+EVR.US,D,20090925,000000,21.4008,21.9496,20.8776,21.4155,154448.78931962,0
+EVR.US,D,20090928,000000,21.4537,22.5845,21.3528,22.556,206397.77881285,0
+EVR.US,D,20090929,000000,22.4865,22.7941,21.4763,21.5047,450304.52015849,0
+EVR.US,D,20090930,000000,21.6233,22.4189,20.8776,22.0484,181406.0917532,0
+EVR.US,D,20091001,000000,21.8848,21.8985,20.9756,21.7358,364532.86238514,0
+EVR.US,D,20091002,000000,21.4968,22.2914,21.0775,21.7692,200484.60359136,0
+EVR.US,D,20091005,000000,21.7428,22.5247,21.5742,22.0574,375378.44627859,0
+EVR.US,D,20091006,000000,22.2386,22.5472,21.6418,21.9436,243376.04560606,0
+EVR.US,D,20091007,000000,21.9574,22.2297,21.7505,21.9907,94359.743636103,0
+EVR.US,D,20091008,000000,21.9828,22.214,21.4763,21.491,407996.84345735,0
+EVR.US,D,20091009,000000,21.3528,22.6354,21.3174,22.6354,183064.51593941,0
+EVR.US,D,20091012,000000,22.7285,23.1499,22.4865,22.9098,183876.88864848,0
+EVR.US,D,20091013,000000,22.9176,23.1656,22.5316,22.8647,282494.44502603,0
+EVR.US,D,20091014,000000,23.2772,24.6657,23.1656,24.5236,446799.88713975,0
+EVR.US,D,20091015,000000,24.4246,25.2036,23.7711,24.892,261998.36322193,0
+EVR.US,D,20091016,000000,24.7508,24.9155,24.2659,24.8029,202903.35148141,0
+EVR.US,D,20091019,000000,24.9479,24.9479,24.2296,24.7675,147391.55655183,0
+EVR.US,D,20091020,000000,24.7675,24.8332,23.5261,24.2384,151888.18237611,0
+EVR.US,D,20091021,000000,24.2296,24.7675,23.2419,23.3155,288499.47143321,0
+EVR.US,D,20091022,000000,23.3066,23.5897,22.4336,23.2419,379519.91418483,0
+EVR.US,D,20091023,000000,23.2351,23.5339,22.7941,23.1656,76494.688017876,0
+EVR.US,D,20091026,000000,23.0754,23.8582,22.9911,23.5036,299426.70082506,0
+EVR.US,D,20091027,000000,23.2694,23.7711,23.2616,23.6564,152491.33849553,0
+EVR.US,D,20091028,000000,22.8363,25.0889,22.8363,23.5036,352225.82407035,0
+EVR.US,D,20091029,000000,23.8239,24.8705,23.8239,24.7058,201831.75431494,0
+EVR.US,D,20091030,000000,24.6657,25.3261,24.4246,24.6293,373110.74256059,0
+EVR.US,D,20091102,000000,24.8793,24.9479,24.1532,24.5079,176492.05331837,0
+EVR.US,D,20091103,000000,24.3267,24.9851,24.2002,24.9008,202353.26493594,0
+EVR.US,D,20091104,000000,25.0968,25.3976,24.4932,24.5236,130193.95288301,0
+EVR.US,D,20091105,000000,24.7969,24.9714,24.4198,24.5863,336595.81397078,0
+EVR.US,D,20091106,000000,24.5079,24.8263,23.8582,24.2002,248054.33266427,0
+EVR.US,D,20091109,000000,24.4482,25.4358,24.4482,25.3535,122191.67347127,0
+EVR.US,D,20091110,000000,25.0889,25.6915,24.9312,25.626,224814.962114,0
+EVR.US,D,20091111,000000,25.7484,26.0335,25.6407,25.7769,93694.332824159,0
+EVR.US,D,20091112,000000,25.6103,26.1384,25.4132,25.6103,100736.25706099,0
+EVR.US,D,20091113,000000,25.5269,26.8782,25.475,26.4098,322219.06227161,0
+EVR.US,D,20091116,000000,26.643,26.7115,25.8757,26.1933,187043.71341759,0
+EVR.US,D,20091117,000000,25.9953,26.4098,25.9414,26.1756,207064.21019352,0
+EVR.US,D,20091118,000000,26.1031,26.1031,24.4853,24.653,182313.37735416,0
+EVR.US,D,20091119,000000,24.5549,24.5549,23.6476,23.8789,90449.944831566,0
+EVR.US,D,20091120,000000,23.8025,24.064,23.4164,23.6691,73637.095573945,0
+EVR.US,D,20091123,000000,24.4402,25.5642,24.4402,24.7675,369198.90261859,0
+EVR.US,D,20091124,000000,24.7127,24.94,23.3547,24.7882,160274.19563032,0
+EVR.US,D,20091125,000000,25.0429,25.0429,23.921,24.0875,84074.451975407,0
+EVR.US,D,20091127,000000,23.3233,23.8652,23.3233,23.5575,47891.208222844,0
+EVR.US,D,20091130,000000,23.4525,23.5036,22.5698,23.4007,120172.98852338,0
+EVR.US,D,20091201,000000,23.6408,23.9807,22.8862,23.5732,137945.17238718,0
+EVR.US,D,20091202,000000,23.6691,24.6293,23.6211,23.8025,94786.341365233,0
+EVR.US,D,20091203,000000,23.969,24.2081,23.3918,23.4966,116143.78317744,0
+EVR.US,D,20091204,000000,23.969,23.9886,23.1968,23.4095,206993.79095115,0
+EVR.US,D,20091207,000000,23.3918,23.4595,21.6761,22.1916,269033.14347765,0
+EVR.US,D,20091208,000000,21.926,22.3983,20.7012,22.1719,565439.98143071,0
+EVR.US,D,20091209,000000,22.0955,22.1082,21.7595,21.8848,111634.91052841,0
+EVR.US,D,20091210,000000,21.8466,22.0034,21.7595,21.8985,153215.9422938,0
+EVR.US,D,20091211,000000,22.0651,22.2777,21.5262,21.5507,192054.70588177,0
+EVR.US,D,20091214,000000,21.5439,22.0181,20.8629,21.9436,223258.59480077,0
+EVR.US,D,20091215,000000,21.9574,22.6824,21.7291,22.2984,217637.30223607,0
+EVR.US,D,20091216,000000,22.5247,23.9454,22.5169,23.8092,383980.82010355,0
+EVR.US,D,20091217,000000,23.7623,23.9611,23.2929,23.8582,152471.94768965,0
+EVR.US,D,20091218,000000,24.064,25.1585,23.9033,24.7264,803581.53002073,0
+EVR.US,D,20091221,000000,24.9155,25.0213,24.1218,24.2002,187978.55437425,0
+EVR.US,D,20091222,000000,24.162,24.3972,23.2214,23.7858,170663.58530148,0
+EVR.US,D,20091223,000000,23.7858,23.8719,23.2694,23.332,133595.50846003,0
+EVR.US,D,20091224,000000,23.341,23.3694,22.9676,23.0881,34666.678619818,0
+EVR.US,D,20091228,000000,23.1263,23.1263,22.7148,22.8363,69230.279797909,0
+EVR.US,D,20091229,000000,22.7726,22.7726,22.0034,22.1779,86806.514465553,0
+EVR.US,D,20091230,000000,22.2063,23.0234,21.9094,22.508,78630.738369716,0
+EVR.US,D,20091231,000000,22.556,23.0087,22.556,22.9401,116227.46981329,0
+EVR.US,D,20100104,000000,23.0959,23.9454,22.9597,23.8092,180244.68453849,0
+EVR.US,D,20100105,000000,23.8025,23.8025,23.4458,23.5486,54421.82752596,0
+EVR.US,D,20100106,000000,23.4095,23.9954,23.4007,23.6064,87694.409260631,0
+EVR.US,D,20100107,000000,23.6476,23.9454,23.0607,23.9131,143141.90836022,0
+EVR.US,D,20100108,000000,23.7779,23.8719,23.1968,23.8318,76588.580341034,0
+EVR.US,D,20100111,000000,23.8652,23.9954,23.1968,23.7074,117872.62660601,0
+EVR.US,D,20100112,000000,23.5036,24.0777,23.3233,23.5193,96078.381377383,0
+EVR.US,D,20100113,000000,23.5193,24.4932,23.2547,24.3972,192839.52323512,0
+EVR.US,D,20100114,000000,24.4482,24.8793,24.3443,24.5637,120338.32065764,0
+EVR.US,D,20100115,000000,24.6911,24.8499,24.2531,24.8175,121728.33526786,0
+EVR.US,D,20100119,000000,24.9008,25.6407,24.7802,25.573,224342.43879201,0
+EVR.US,D,20100120,000000,25.3398,25.9219,24.9626,24.9763,194125.43983489,0
+EVR.US,D,20100121,000000,24.9626,25.1046,24.2453,24.6657,329108.92176768,0
+EVR.US,D,20100122,000000,24.8263,24.9479,24.4766,24.6823,305936.90875358,0
+EVR.US,D,20100125,000000,24.8175,24.8175,24.064,24.1797,84380.622594399,0
+EVR.US,D,20100126,000000,24.0346,24.0346,22.7853,22.8441,103387.69462147,0
+EVR.US,D,20100127,000000,22.7363,23.1352,22.6511,23.0087,87559.694188275,0
+EVR.US,D,20100128,000000,22.9754,23.3066,22.6599,22.6971,98411.401494107,0
+EVR.US,D,20100129,000000,22.8363,23.1263,22.4777,22.5375,91313.345977125,0
+EVR.US,D,20100201,000000,22.5375,22.8696,22.4777,22.7941,243056.60759358,0
+EVR.US,D,20100202,000000,22.6971,22.9597,21.4155,21.8848,471706.86699482,0
+EVR.US,D,20100203,000000,21.7505,21.9661,21.5262,21.926,195526.68070115,0
+EVR.US,D,20100204,000000,21.7027,21.8388,20.9462,20.9687,155218.29814202,0
+EVR.US,D,20100205,000000,20.9756,21.633,20.6287,21.5821,164169.70647263,0
+EVR.US,D,20100208,000000,21.5664,21.8927,21.5664,21.7144,124004.20353571,0
+EVR.US,D,20100209,000000,22.0337,22.2523,21.6487,22.0788,91017.381045432,0
+EVR.US,D,20100210,000000,22.073,22.6207,21.8683,22.4424,137777.79911546,0
+EVR.US,D,20100211,000000,22.3258,22.8029,22.0427,22.706,71835.791765537,0
+EVR.US,D,20100212,000000,22.5933,23.2047,22.364,23.1968,115327.32819346,0
+EVR.US,D,20100216,000000,23.2929,24.0415,22.9911,24.0024,94985.352267578,0
+EVR.US,D,20100217,000000,24.1375,24.162,23.4232,23.5486,81657.745222824,0
+EVR.US,D,20100218,000000,23.4595,23.9033,22.9754,23.7711,105945.23985879,0
+EVR.US,D,20100219,000000,23.6408,23.6643,22.9676,23.0538,123045.88949826,0
+EVR.US,D,20100222,000000,23.1352,23.5732,23.0959,23.5261,200123.32226096,0
+EVR.US,D,20100223,000000,23.4232,23.4232,22.4718,22.6354,139415.81192708,0
+EVR.US,D,20100224,000000,22.6354,23.1821,22.5845,22.9098,222604.41024486,0
+EVR.US,D,20100225,000000,22.7285,22.9833,22.5472,22.9098,81348.512897642,0
+EVR.US,D,20100226,000000,22.9098,23.2292,22.6354,22.7235,234949.20960265,0
+EVR.US,D,20100301,000000,22.7589,23.2047,22.7589,23.1566,161035.53990288,0
+EVR.US,D,20100302,000000,23.1566,23.4301,23.0959,23.4095,94192.370364388,0
+EVR.US,D,20100303,000000,23.4819,24.1169,23.3781,23.4301,71331.63081293,0
+EVR.US,D,20100304,000000,23.4301,23.7623,23.4301,23.6143,55477.095592756,0
+EVR.US,D,20100305,000000,23.8092,24.2874,23.8025,24.1453,168343.83257824,0
+EVR.US,D,20100308,000000,24.2159,24.2963,23.9886,24.1012,291060.07837671,0
+EVR.US,D,20100309,000000,23.9611,24.3884,23.7779,24.3884,265508.09908433,0
+EVR.US,D,20100310,000000,24.8263,25.9727,24.7882,24.9763,999595.02200608,0
+EVR.US,D,20100311,000000,25.035,25.2379,24.5148,24.6735,457216.83216662,0
+EVR.US,D,20100312,000000,24.8332,24.9234,24.3443,24.4853,346977.03909209,0
+EVR.US,D,20100315,000000,24.2816,24.5236,23.9954,24.2296,271481.48786086,0
+EVR.US,D,20100316,000000,24.3825,24.9312,24.1012,24.9312,298097.92033864,0
+EVR.US,D,20100317,000000,25.0086,25.7699,24.8263,25.5642,201473.53469072,0
+EVR.US,D,20100318,000000,25.6621,25.8043,25.1811,25.2771,164689.1759562,0
+EVR.US,D,20100319,000000,25.4132,25.4132,24.1532,24.6735,230908.77800068,0
+EVR.US,D,20100322,000000,24.5236,24.697,24.4198,24.4559,208935.93324429,0
+EVR.US,D,20100323,000000,24.3884,24.547,24.0346,24.2384,187274.36195056,0
+EVR.US,D,20100324,000000,24.0777,24.312,23.8719,24.0346,277714.10109483,0
+EVR.US,D,20100325,000000,24.2384,24.4402,23.7074,23.7711,93310.598981688,0
+EVR.US,D,20100326,000000,23.9131,23.9357,23.3155,23.6848,224867.01111922,0
+EVR.US,D,20100329,000000,23.677,23.8652,22.9098,23.1263,284862.16447958,0
+EVR.US,D,20100330,000000,23.1821,23.6143,22.9009,23.2047,142908.19812105,0
+EVR.US,D,20100331,000000,23.189,23.2292,22.5629,22.6354,113560.72372187,0
+EVR.US,D,20100401,000000,22.6677,22.7941,21.9661,22.214,199487.50794218,0
+EVR.US,D,20100405,000000,22.3493,22.9098,21.8927,22.8932,121438.49374856,0
+EVR.US,D,20100406,000000,22.8569,22.9539,22.6354,22.8569,136891.94545784,0
+EVR.US,D,20100407,000000,22.7677,23.2547,22.7677,23.1499,119114.65875039,0
+EVR.US,D,20100408,000000,23.1566,23.2929,22.7785,22.85,121158.85791654,0
+EVR.US,D,20100409,000000,23.4164,24.7431,23.4164,24.4246,448388.91265233,0
+EVR.US,D,20100412,000000,24.547,24.9077,24.1081,24.5637,277512.0284863,0
+EVR.US,D,20100413,000000,24.5079,24.7431,24.0091,24.7058,177118.68251858,0
+EVR.US,D,20100414,000000,24.892,25.5495,24.5863,25.5269,177770.82593703,0
+EVR.US,D,20100415,000000,25.6347,26.3196,25.4132,26.2961,221374.62492524,0
+EVR.US,D,20100416,000000,26.0491,26.3128,25.3398,25.9503,249714.79798794,0
+EVR.US,D,20100419,000000,25.6915,25.8043,24.7969,25.2546,214974.63841956,0
+EVR.US,D,20100420,000000,25.3398,25.4054,23.6907,24.26,513974.74151549,0
+EVR.US,D,20100421,000000,24.2531,25.9071,24.2531,25.6691,412357.73364054,0
+EVR.US,D,20100422,000000,25.4054,26.8125,25.2252,26.7978,272224.46189629,0
+EVR.US,D,20100423,000000,26.8546,28.0001,26.8546,27.9805,377063.40525178,0
+EVR.US,D,20100426,000000,27.9805,28.4254,27.3897,27.5729,406204.72476751,0
+EVR.US,D,20100427,000000,27.3975,27.8079,27.0448,27.4376,277880.45379781,0
+EVR.US,D,20100428,000000,27.6581,28.0412,27.3083,27.5101,315277.15377033,0
+EVR.US,D,20100429,000000,27.5876,27.665,27.3407,27.4132,303282.40948691,0
+EVR.US,D,20100430,000000,27.3337,27.4053,26.6027,27.0448,156192.94127915,0
+EVR.US,D,20100503,000000,27.1192,28.8467,26.9409,28.8467,173424.22371606,0
+EVR.US,D,20100504,000000,28.5469,28.7772,27.5572,27.6179,398836.21853709,0
+EVR.US,D,20100505,000000,27.1878,28.2353,26.8184,27.7767,249749.49732476,0
+EVR.US,D,20100506,000000,27.5101,27.858,25.1663,26.7743,279158.20584775,0
+EVR.US,D,20100507,000000,26.5607,26.5607,25.3036,25.7415,274088.02039723,0
+EVR.US,D,20100510,000000,27.0849,27.6581,26.1452,26.7596,323661.12588707,0
+EVR.US,D,20100511,000000,26.494,27.858,26.494,27.5101,226189.66819327,0
+EVR.US,D,20100512,000000,27.5033,28.7839,27.4827,28.4783,123484.73405215,0
+EVR.US,D,20100513,000000,28.3341,28.6741,28.0255,28.3067,146015.82990383,0
+EVR.US,D,20100514,000000,28.0951,28.2891,27.4719,27.8326,133983.32457742,0
+EVR.US,D,20100517,000000,28.0471,28.0471,25.7484,26.0648,290415.07893938,0
+EVR.US,D,20100518,000000,26.3872,26.5362,25.2859,25.5426,189679.84244712,0
+EVR.US,D,20100519,000000,25.4054,25.5045,24.1218,25.1193,191123.94720003,0
+EVR.US,D,20100520,000000,24.5863,24.5863,23.0959,23.4819,230646.49183707,0
+EVR.US,D,20100521,000000,23.0675,24.2247,23.0234,23.9357,186505.87369689,0
+EVR.US,D,20100524,000000,23.3233,24.0552,22.5316,22.609,324246.93233807,0
+EVR.US,D,20100525,000000,22.1141,22.7785,21.3293,22.6207,519821.57976953,0
+EVR.US,D,20100526,000000,22.7432,23.9454,22.6677,23.3918,326803.45700666,0
+EVR.US,D,20100527,000000,23.8719,24.6059,23.4595,24.5863,459083.45237374,0
+EVR.US,D,20100528,000000,24.601,25.2624,23.9269,24.601,280315.53078753,0
+EVR.US,D,20100601,000000,24.5001,25.0821,23.9758,24.0171,342926.40180282,0
+EVR.US,D,20100602,000000,24.2531,24.2531,22.5698,22.9539,421584.69552825,0
+EVR.US,D,20100603,000000,23.4095,23.4095,22.5698,22.6511,176143.01881271,0
+EVR.US,D,20100604,000000,22.3817,22.4189,21.3174,21.393,303572.25100622,0
+EVR.US,D,20100607,000000,21.5507,21.8016,20.2005,20.2662,333389.1870212,0
+EVR.US,D,20100608,000000,20.2818,20.4495,19.9467,20.2309,333135.06540743,0
+EVR.US,D,20100609,000000,20.2446,20.3377,19.2119,19.6037,673444.7289866,0
+EVR.US,D,20100610,000000,19.7105,19.9643,19.4538,19.7547,293185.92304125,0
+EVR.US,D,20100611,000000,19.589,20.4935,19.5656,19.8478,361776.30624548,0
+EVR.US,D,20100614,000000,20.0104,20.4495,19.8919,20.2309,312473.65146907,0
+EVR.US,D,20100615,000000,20.2446,20.6767,20.2446,20.5405,232165.09810728,0
+EVR.US,D,20100616,000000,20.4328,20.7169,20.3161,20.6052,251483.44359699,0
+EVR.US,D,20100617,000000,20.8384,21.0452,20.6052,20.7708,227697.04820745,0
+EVR.US,D,20100618,000000,20.9756,21.0001,20.7629,20.8051,308596.51086389,0
+EVR.US,D,20100621,000000,21.0775,21.2499,20.4495,20.5316,277417.1155944,0
+EVR.US,D,20100622,000000,20.7336,21.0452,20.3073,20.3317,169008.22282145,0
+EVR.US,D,20100623,000000,20.2603,20.6855,20.0339,20.1055,119375.92434527,0
+EVR.US,D,20100624,000000,20.0496,20.0496,19.1148,19.4284,204466.86277573,0
+EVR.US,D,20100625,000000,19.5656,19.5803,19.0835,19.1815,581610.89295719,0
+EVR.US,D,20100628,000000,19.1972,19.7105,19.0991,19.2246,177464.65531804,0
+EVR.US,D,20100629,000000,18.7602,19.0453,17.7871,18.2369,357512.37009164,0
+EVR.US,D,20100630,000000,18.2594,18.5819,17.4658,17.6186,279779.73220431,0
+EVR.US,D,20100701,000000,17.6373,17.6637,16.3448,16.5045,552794.11429759,0
+EVR.US,D,20100702,000000,16.5937,17.5824,16.2605,17.2061,350286.7434834,0
+EVR.US,D,20100706,000000,17.5441,18.0135,16.9994,17.1287,364710.44134415,0
+EVR.US,D,20100707,000000,17.2325,17.8235,16.9994,17.7705,240683.78529638,0
+EVR.US,D,20100708,000000,17.8822,17.9106,17.0091,17.3922,229214.63390891,0
+EVR.US,D,20100709,000000,17.3177,18.1331,17.3177,18.0948,99894.287858762,0
+EVR.US,D,20100712,000000,18.0948,18.2143,17.4902,17.8822,130701.17554181,0
+EVR.US,D,20100713,000000,18.1144,18.2369,17.9664,18.1017,198632.27134646,0
+EVR.US,D,20100714,000000,18.0135,18.2575,17.9664,18.2085,153545.58599359,0
+EVR.US,D,20100715,000000,18.1801,18.2143,17.6578,18.0478,130884.8779132,0
+EVR.US,D,20100716,000000,17.938,17.9831,17.2257,17.303,245566.18610059,0
+EVR.US,D,20100719,000000,17.4079,17.4687,16.6015,16.6838,262298.41042854,0
+EVR.US,D,20100720,000000,16.4644,17.5059,16.3664,17.4392,201852.16568953,0
+EVR.US,D,20100721,000000,17.5755,17.794,17.311,17.3334,214139.81319845,0
+EVR.US,D,20100722,000000,17.5882,18.5495,17.5216,18.1879,184926.03330289,0
+EVR.US,D,20100723,000000,18.086,18.7925,17.747,18.6504,212562.01394189,0
+EVR.US,D,20100726,000000,18.7602,19.4842,18.5269,19.3039,224888.44306255,0
+EVR.US,D,20100727,000000,19.3833,19.3833,18.7356,18.864,142312.18598275,0
+EVR.US,D,20100728,000000,18.7602,18.8797,17.8676,18.1957,204722.00495823,0
+EVR.US,D,20100729,000000,18.3535,18.4799,17.7871,18.1879,149125.50282407,0
+EVR.US,D,20100730,000000,17.7548,17.9527,17.5824,17.7157,184589.24562199,0
+EVR.US,D,20100802,000000,18.0253,18.0557,17.112,17.5373,442115.47666917,0
+EVR.US,D,20100803,000000,15.8608,17.7157,15.8608,17.4001,740548.14355124,0
+EVR.US,D,20100804,000000,17.3766,17.5677,17.2404,17.3177,404068.67441567,0
+EVR.US,D,20100805,000000,17.2727,18.1331,17.2727,17.9194,232620.27176085,0
+EVR.US,D,20100806,000000,17.696,18.3378,17.5677,18.2006,324575.55546913,0
+EVR.US,D,20100809,000000,18.2997,19.2187,17.9919,18.8973,395503.04106498,0
+EVR.US,D,20100810,000000,18.7602,19.1893,18.622,18.8414,225975.34875998,0
+EVR.US,D,20100811,000000,18.4721,18.9042,18.2575,18.4858,369469.35333204,0
+EVR.US,D,20100812,000000,18.3751,19.1355,18.2369,18.864,265655.06098143,0
+EVR.US,D,20100813,000000,18.7522,19.0364,18.7161,18.7161,201933.81118793,0
+EVR.US,D,20100816,000000,18.5789,19.0149,18.5789,18.8258,109689.70652907,0
+EVR.US,D,20100817,000000,18.9855,19.1658,18.6758,18.7014,123520.4539577,0
+EVR.US,D,20100818,000000,18.7522,19.2403,18.5847,18.864,162972.57935238,0
+EVR.US,D,20100819,000000,18.7445,18.9718,18.5426,18.6073,201439.85592262,0
+EVR.US,D,20100820,000000,18.5348,19.6724,18.5348,19.6331,300841.2090848,0
+EVR.US,D,20100823,000000,19.6948,19.7919,18.9042,19.0453,207239.74801507,0
+EVR.US,D,20100824,000000,18.8718,19.0277,18.6847,18.7758,376121.42031402,0
+EVR.US,D,20100825,000000,18.5847,18.9923,18.3828,18.6934,350635.77798906,0
+EVR.US,D,20100826,000000,18.8101,19.1589,18.5789,18.7445,169064.3541016,0
+EVR.US,D,20100827,000000,18.8718,19.4451,18.6504,19.3558,194573.46950735,0
+EVR.US,D,20100830,000000,19.3363,19.3363,18.6288,18.6347,113834.23614151,0
+EVR.US,D,20100831,000000,18.6033,18.7915,18.2153,18.3848,139974.06302237,0
+EVR.US,D,20100901,000000,18.6141,19.4451,18.5034,19.4362,213597.89120282,0
+EVR.US,D,20100902,000000,19.4362,20.4582,19.2961,20.4171,218656.85039732,0
+EVR.US,D,20100903,000000,20.4856,21.8683,20.4856,21.5184,314344.35395111,0
+EVR.US,D,20100907,000000,21.4851,21.6761,20.7786,20.9462,335835.49026695,0
+EVR.US,D,20100908,000000,21.0618,21.877,21.053,21.6908,219721.30358268,0
+EVR.US,D,20100909,000000,22.0034,22.3258,21.2499,21.3685,299964.54054576,0
+EVR.US,D,20100910,000000,21.3685,21.7428,21.1568,21.3097,203984.13376645,0
+EVR.US,D,20100913,000000,21.5958,22.5169,21.289,22.026,242147.28085517,0
+EVR.US,D,20100914,000000,21.4763,21.6977,20.6463,20.902,385178.96779255,0
+EVR.US,D,20100915,000000,20.7708,21.0618,20.3955,20.8286,297051.83739041,0
+EVR.US,D,20100916,000000,21.1637,21.4312,19.69,20.0809,3384770.2831074,0
+EVR.US,D,20100917,000000,20.223,20.2534,19.4284,19.9143,986359.26614702,0
+EVR.US,D,20100920,000000,20.0007,20.3798,19.7606,20.3377,398019.76355311,0
+EVR.US,D,20100921,000000,20.2906,20.5278,20.0809,20.2309,269245.42177349,0
+EVR.US,D,20100922,000000,20.2162,20.3073,19.8919,20.0496,193476.35812262,0
+EVR.US,D,20100923,000000,19.8664,20.1848,19.7038,19.8145,287637.09085639,0
+EVR.US,D,20100924,000000,20.2309,20.3798,20.0007,20.3445,366752.59937283,0
+EVR.US,D,20100927,000000,20.3445,20.3524,19.9937,20.223,200907.11904559,0
+EVR.US,D,20100928,000000,20.3161,20.6375,20.177,20.5827,258346.76830608,0
+EVR.US,D,20100929,000000,20.467,20.9393,20.4171,20.9197,588229.28117108,0
+EVR.US,D,20100930,000000,21.0305,21.5742,20.7629,21.4763,510504.80783358,0
+EVR.US,D,20101001,000000,21.6026,21.6908,20.8384,21.1274,281647.37298016,0
+EVR.US,D,20101004,000000,21.053,21.3528,20.323,21.2803,306060.3975699,0
+EVR.US,D,20101005,000000,21.5439,21.5439,21.1137,21.4234,242177.89791706,0
+EVR.US,D,20101006,000000,21.4479,21.5664,21.1,21.4537,159473.04917728,0
+EVR.US,D,20101007,000000,21.6086,21.6487,21.0383,21.1637,241475.74663084,0
+EVR.US,D,20101008,000000,21.1343,21.4606,20.902,21.3293,268160.55721353,0
+EVR.US,D,20101011,000000,21.3685,21.5821,21.3244,21.393,139601.55543593,0
+EVR.US,D,20101012,000000,21.3685,21.5958,21.0216,21.4479,292612.36341502,0
+EVR.US,D,20101013,000000,21.5125,21.9172,21.0148,21.7291,231916.07933716,0
+EVR.US,D,20101014,000000,21.6418,21.684,20.855,21.0452,259678.61049869,0
+EVR.US,D,20101015,000000,21.151,21.2499,20.8286,21.0922,258108.975792,0
+EVR.US,D,20101018,000000,21.1804,21.8153,21.0853,21.633,131123.69099602,0
+EVR.US,D,20101019,000000,21.4155,21.7291,21.1343,21.3361,162522.50854246,0
+EVR.US,D,20101020,000000,21.4067,21.633,21.289,21.5586,154789.65927543,0
+EVR.US,D,20101021,000000,21.5958,21.8536,21.1274,21.3361,165160.67870945,0
+EVR.US,D,20101022,000000,21.44,21.9574,21.44,21.8466,91619.516596118,0
+EVR.US,D,20101025,000000,21.9172,22.2984,21.7358,21.9574,207449.98517345,0
+EVR.US,D,20101026,000000,21.8232,22.4267,21.7781,22.1719,164515.6792721,0
+EVR.US,D,20101027,000000,21.9975,22.1983,21.7692,22.1779,193581.47670181,0
+EVR.US,D,20101028,000000,22.4493,22.8118,21.7692,22.5933,454388.83621586,0
+EVR.US,D,20101029,000000,22.5766,23.3066,22.5532,22.7863,214529.6704533,0
+EVR.US,D,20101101,000000,22.9539,22.9539,22.4581,22.5375,213868.34191628,0
+EVR.US,D,20101102,000000,22.7363,23.4301,22.5786,23.3233,221665.48701329,0
+EVR.US,D,20101103,000000,23.341,24.0934,23.3155,23.7319,230629.14216866,0
+EVR.US,D,20101104,000000,24.1218,24.4482,23.6408,24.3972,319706.42205841,0
+EVR.US,D,20101105,000000,24.3972,24.841,24.3443,24.4696,163029.73120126,0
+EVR.US,D,20101108,000000,24.406,25.1125,24.406,24.6911,195049.05453552,0
+EVR.US,D,20101109,000000,24.7882,24.7882,23.6564,23.8652,158421.86338541,0
+EVR.US,D,20101110,000000,23.9611,24.26,23.7779,24.1797,196868.72858106,0
+EVR.US,D,20101111,000000,23.9758,24.358,23.7074,24.2453,109241.67685662,0
+EVR.US,D,20101112,000000,24.1375,24.3737,24.0699,24.2081,123389.82116027,0
+EVR.US,D,20101115,000000,24.406,24.5148,24.1012,24.2384,218179.22423169,0
+EVR.US,D,20101116,000000,23.9533,24.1169,23.8239,23.969,159845.55676374,0
+EVR.US,D,20101117,000000,23.921,23.921,22.9676,23.2292,549830.38270574,0
+EVR.US,D,20101118,000000,23.4899,23.6143,23.1968,23.2929,144993.2200364,0
+EVR.US,D,20101119,000000,23.2929,23.4899,23.2047,23.2616,83653.977658656,0
+EVR.US,D,20101122,000000,23.0754,23.2772,22.9176,23.2214,393298.61260824,0
+EVR.US,D,20101123,000000,22.9539,23.2047,22.6207,22.7235,223190.21669587,0
+EVR.US,D,20101124,000000,22.7285,23.3547,22.7285,23.0234,244483.36267808,0
+EVR.US,D,20101126,000000,22.8118,23.2772,22.7432,22.9254,97179.575037026,0
+EVR.US,D,20101129,000000,22.8862,22.8862,22.2297,22.6148,159891.48235658,0
+EVR.US,D,20101130,000000,22.4728,22.6697,22.1769,22.6541,222024.72720624,0
+EVR.US,D,20101201,000000,23.0087,23.0087,22.1836,22.4992,252472.37469634,0
+EVR.US,D,20101202,000000,22.5786,22.9754,22.3983,22.9401,160814.07648848,0
+EVR.US,D,20101203,000000,22.9098,23.4369,22.6207,23.341,86649.346881136,0
+EVR.US,D,20101206,000000,23.2419,23.5123,23.2351,23.2616,114708.86354309,0
+EVR.US,D,20101207,000000,23.4595,23.7407,23.2929,23.5486,68254.616092052,0
+EVR.US,D,20101208,000000,23.5261,24.4325,23.4819,24.3267,319015.49702822,0
+EVR.US,D,20101209,000000,24.4766,25.2105,24.4402,25.0272,269213.78414286,0
+EVR.US,D,20101210,000000,25.0008,25.231,24.358,25.231,173082.33319151,0
+EVR.US,D,20101213,000000,25.2693,25.3124,24.6373,24.644,103775.51073886,0
+EVR.US,D,20101214,000000,24.7725,25.0213,24.6373,24.7127,156990.00545725,0
+EVR.US,D,20101215,000000,24.601,24.9626,24.2659,24.4853,332663.56265418,0
+EVR.US,D,20101216,000000,24.4853,24.5148,23.6564,24.0171,238990.66177336,0
+EVR.US,D,20101217,000000,23.969,24.8029,23.9131,24.7882,177739.1883064,0
+EVR.US,D,20101220,000000,24.8851,25.0968,24.8558,24.9626,161531.53630565,0
+EVR.US,D,20101221,000000,25.1125,25.9159,24.5236,25.7906,511177.36262663,0
+EVR.US,D,20101222,000000,25.9503,26.304,25.8513,26.0805,138091.11371557,0
+EVR.US,D,20101223,000000,26.1217,26.209,25.2947,25.3829,110252.03989929,0
+EVR.US,D,20101227,000000,25.3466,25.7906,25.3466,25.6033,39002.054584756,0
+EVR.US,D,20101228,000000,25.5877,25.6347,25.1811,25.4681,55784.286780478,0
+EVR.US,D,20101229,000000,25.4534,25.7024,25.3702,25.6123,87304.55200578,0
+EVR.US,D,20101230,000000,25.6417,25.7719,25.5749,25.5828,39865.455730316,0
+EVR.US,D,20101231,000000,25.6113,25.672,25.3565,25.5192,70911.156496179,0
+EVR.US,D,20110103,000000,25.8366,26.8546,25.6691,26.6861,278834.68556034,0
+EVR.US,D,20110104,000000,26.7037,26.7037,25.3466,25.6621,348950.81901587,0
+EVR.US,D,20110105,000000,25.7004,26.0491,25.3917,26.0021,129854.10349594,0
+EVR.US,D,20110106,000000,26.1149,26.9223,25.9797,26.1844,200472.3567666,0
+EVR.US,D,20110107,000000,26.1599,26.5362,25.7622,26.2305,135708.08573108,0
+EVR.US,D,20110110,000000,26.2256,26.4265,26.0169,26.2157,109233.51230677,0
+EVR.US,D,20110111,000000,26.2961,26.2961,25.7092,25.8199,147683.43920862,0
+EVR.US,D,20110112,000000,26.0875,26.3285,25.8983,26.2501,92657.434994503,0
+EVR.US,D,20110113,000000,26.2579,26.2961,25.8582,26.008,149163.26386708,0
+EVR.US,D,20110114,000000,25.9503,26.2893,25.9503,26.2157,143045.9748996,0
+EVR.US,D,20110118,000000,26.2305,26.2961,25.8983,26.2442,127411.8825251,0
+EVR.US,D,20110119,000000,26.1512,26.3951,25.7562,25.9071,227762.36460617,0
+EVR.US,D,20110120,000000,25.867,26.1217,25.6915,25.8366,88780.294389326,0
+EVR.US,D,20110121,000000,25.8905,25.9356,25.4603,25.7328,136359.2085808,0
+EVR.US,D,20110124,000000,25.7328,25.8983,25.5269,25.8366,84150.994630155,0
+EVR.US,D,20110125,000000,25.7836,25.8513,25.3535,25.6691,132640.25612877,0
+EVR.US,D,20110126,000000,25.6915,26.1512,25.2693,26.0257,206442.68383696,0
+EVR.US,D,20110127,000000,26.1295,26.1295,25.2183,25.3398,485279.41053477,0
+EVR.US,D,20110128,000000,25.3036,25.3036,23.7858,23.9033,455710.47272117,0
+EVR.US,D,20110131,000000,23.966,24.3874,23.7632,24.2483,246956.20071081,0
+EVR.US,D,20110201,000000,24.3267,24.4128,23.8162,23.8719,234831.84419871,0
+EVR.US,D,20110202,000000,24.0024,26.1452,24.0024,25.9953,526538.96315023,0
+EVR.US,D,20110203,000000,26.1452,26.4637,25.7181,26.2501,194248.92865122,0
+EVR.US,D,20110204,000000,26.1933,26.4196,25.8582,26.0491,134516.06145446,0
+EVR.US,D,20110207,000000,26.1512,26.5273,26.0718,26.2442,201609.2703318,0
+EVR.US,D,20110208,000000,26.1512,26.1933,25.5269,26.1149,190240.13467987,0
+EVR.US,D,20110209,000000,26.0805,26.1384,25.8366,26.1149,179880.34150188,0
+EVR.US,D,20110210,000000,25.8905,26.1295,25.8905,26.0805,144571.72515092,0
+EVR.US,D,20110211,000000,25.9071,25.9071,25.2947,25.626,215593.10306993,0
+EVR.US,D,20110214,000000,25.5819,25.6544,25.2624,25.3702,268690.23238438,0
+EVR.US,D,20110215,000000,25.1046,25.4907,25.035,25.1448,97096.908969898,0
+EVR.US,D,20110216,000000,25.2379,25.7268,24.8499,25.7268,414804.03688629,0
+EVR.US,D,20110218,000000,26.0257,26.1599,25.8199,26.1512,206003.83928308,0
+EVR.US,D,20110222,000000,26.0169,26.1217,25.3702,25.5819,320147.30774976,0
+EVR.US,D,20110223,000000,25.6103,25.7092,25.2252,25.3535,322161.91042274,0
+EVR.US,D,20110224,000000,25.3182,25.5642,25.0517,25.4907,201127.56189126,0
+EVR.US,D,20110225,000000,25.6621,26.5842,25.5573,26.3951,241741.09450064,0
+EVR.US,D,20110228,000000,26.5753,26.6019,25.6847,26.0208,200673.40880641,0
+EVR.US,D,20110301,000000,26.0561,26.0561,25.0135,25.2457,191656.68407707,0
+EVR.US,D,20110302,000000,25.231,25.4299,24.9008,25.1272,132022.81204713,0
+EVR.US,D,20110303,000000,25.3917,25.6837,25.1272,25.4828,145675.98051675,0
+EVR.US,D,20110304,000000,25.3829,25.4299,24.8851,25.1889,76523.263942316,0
+EVR.US,D,20110307,000000,25.3182,25.3261,24.2296,24.5549,181878.61507518,0
+EVR.US,D,20110308,000000,24.5549,25.2624,24.4696,25.0889,138340.13248568,0
+EVR.US,D,20110309,000000,25.1526,25.1811,24.841,24.8558,100886.2806643,0
+EVR.US,D,20110310,000000,24.5784,24.601,24.2963,24.3737,138708.5577972,0
+EVR.US,D,20110311,000000,24.2717,24.4629,23.8956,24.2659,135104.92961166,0
+EVR.US,D,20110314,000000,24.1218,24.2002,23.4301,23.9611,181710.22123473,0
+EVR.US,D,20110315,000000,23.4369,23.6476,23.2047,23.4164,148768.30376857,0
+EVR.US,D,20110316,000000,23.3547,23.6476,23.0234,23.0391,178186.19741013,0
+EVR.US,D,20110317,000000,23.3821,23.6476,22.949,22.996,175310.23472905,0
+EVR.US,D,20110318,000000,23.1429,23.1656,22.7677,22.9401,224527.16173214,0
+EVR.US,D,20110321,000000,24.5236,25.8199,24.1532,25.7004,704713.93430432,0
+EVR.US,D,20110322,000000,25.626,26.1844,25.1369,25.2183,124671.65548511,0
+EVR.US,D,20110323,000000,25.1742,25.9414,25.1272,25.8425,175731.72961454,0
+EVR.US,D,20110324,000000,26.1031,26.1844,25.6915,26.0805,158803.55609043,0
+EVR.US,D,20110325,000000,26.2305,26.6861,25.964,26.3794,162920.53034715,0
+EVR.US,D,20110328,000000,26.5273,26.5273,25.376,25.5348,242260.56398419,0
+EVR.US,D,20110329,000000,25.4907,25.7562,25.2546,25.4603,89026.25145325,0
+EVR.US,D,20110330,000000,25.5426,25.9953,25.2771,25.9503,88631.291354749,0
+EVR.US,D,20110331,000000,25.8728,26.009,25.8562,25.8728,55754.690287308,0
+EVR.US,D,20110401,000000,25.964,26.5273,25.7769,26.1599,129614.26984438,0
+EVR.US,D,20110404,000000,26.2442,26.349,25.8199,26.1844,153473.12561376,0
+EVR.US,D,20110405,000000,26.0404,26.1756,25.7415,25.8582,72495.079165102,0
+EVR.US,D,20110406,000000,25.9953,25.9953,25.5573,25.8983,58978.666905302,0
+EVR.US,D,20110407,000000,25.8983,26.3735,25.7699,25.8905,88415.951352725,0
+EVR.US,D,20110408,000000,26.1149,26.1149,25.5202,25.6768,90675.490520891,0
+EVR.US,D,20110411,000000,25.6464,25.7906,25.4525,25.6347,99541.171078191,0
+EVR.US,D,20110412,000000,25.3545,25.5749,25.231,25.4309,231184.33155777,0
+EVR.US,D,20110413,000000,25.5819,25.5819,25.2252,25.2771,133661.84542747,0
+EVR.US,D,20110414,000000,25.1663,25.4054,25.1448,25.2546,80369.787485595,0
+EVR.US,D,20110415,000000,25.1193,25.964,25.1193,25.8366,102917.21243695,0
+EVR.US,D,20110418,000000,25.626,25.8425,25.4907,25.6407,96834.622806295,0
+EVR.US,D,20110419,000000,25.8131,26.0335,24.9851,25.0596,180656.9943054,0
+EVR.US,D,20110420,000000,25.376,25.6103,25.0135,25.6103,102900.88333727,0
+EVR.US,D,20110421,000000,25.9953,25.9953,25.4907,25.6407,97096.908969898,0
+EVR.US,D,20110425,000000,25.5495,25.8043,25.4907,25.7769,104179.65595593,0
+EVR.US,D,20110426,000000,25.8425,25.8846,25.5202,25.7484,115844.75653955,0
+EVR.US,D,20110427,000000,25.7181,25.7836,25.4828,25.7328,141262.0207596,0
+EVR.US,D,20110428,000000,25.8846,26.0404,25.6033,25.8846,99776.922454815,0
+EVR.US,D,20110429,000000,26.0178,26.4039,25.7602,26.3285,141537.5743167,0
+EVR.US,D,20110502,000000,26.6743,27.4896,26.6743,27.1329,351495.0968597,0
+EVR.US,D,20110503,000000,27.078,27.4425,26.9644,27.2662,216564.68450086,0
+EVR.US,D,20110504,000000,27.2701,27.276,26.0335,26.349,174492.75917634,0
+EVR.US,D,20110505,000000,26.1971,27.4092,26.0297,27.1672,331323.55591172,0
+EVR.US,D,20110506,000000,27.3289,27.5366,26.4922,26.6861,126109.63682565,0
+EVR.US,D,20110509,000000,26.9977,27.178,26.5607,26.9634,185766.98193639,0
+EVR.US,D,20110510,000000,27.0114,27.5033,27.0114,27.2192,158076.91115469,0
+EVR.US,D,20110511,000000,27.2377,27.3935,26.7654,27.1593,183007.36409053,0
+EVR.US,D,20110512,000000,26.9908,27.5327,26.9096,27.4132,150214.44965895,0
+EVR.US,D,20110513,000000,27.5288,27.614,27.32,27.5219,255464.68221262,0
+EVR.US,D,20110516,000000,27.4542,28.0177,27.2995,27.7149,350178.56319803,0
+EVR.US,D,20110517,000000,27.5288,27.8218,27.3427,27.7571,267829.89294501,0
+EVR.US,D,20110518,000000,27.7649,28.1166,27.1006,27.1143,207356.0928503,0
+EVR.US,D,20110519,000000,27.3113,27.6071,26.8312,26.9644,152402.54901601,0
+EVR.US,D,20110520,000000,26.79,26.9477,26.4166,26.7272,220825.55894851,0
+EVR.US,D,20110523,000000,26.4548,26.885,26.1736,26.7194,299222.58707906,0
+EVR.US,D,20110524,000000,26.7654,26.9918,26.6508,26.7596,222436.01640442,0
+EVR.US,D,20110525,000000,26.643,27.4936,26.5519,27.0682,185808.82525432,0
+EVR.US,D,20110526,000000,27.0682,27.1428,26.8312,26.9918,118741.13059522,0
+EVR.US,D,20110527,000000,27.1271,27.4856,26.9781,27.4671,92102.245605397,0
+EVR.US,D,20110531,000000,27.6513,28.0697,27.5876,28.0697,250262.84339594,0
+EVR.US,D,20110601,000000,27.9805,28.054,27.1721,27.1975,218420.07845197,0
+EVR.US,D,20110602,000000,27.1975,27.3848,26.9016,27.1349,144425.78382253,0
+EVR.US,D,20110603,000000,26.8556,26.9722,26.543,26.593,408917.39645179,0
+EVR.US,D,20110606,000000,26.5597,26.7115,25.7024,25.9375,299680.82243883,0
+EVR.US,D,20110607,000000,26.1345,26.301,25.9179,25.9826,145605.56127438,0
+EVR.US,D,20110608,000000,25.8944,26.4999,25.8944,26.0611,289804.77883884,0
+EVR.US,D,20110609,000000,26.2217,26.9997,26.1815,26.8929,169246.01533554,0
+EVR.US,D,20110610,000000,26.6665,26.6665,25.9248,26.2217,247450.15597612,0
+EVR.US,D,20110613,000000,26.3549,27.1809,26.3549,27.0378,484689.52180884,0
+EVR.US,D,20110614,000000,25.4064,26.206,25.1585,26.0757,1062800.8845909,0
+EVR.US,D,20110615,000000,25.8229,25.8709,25.0194,25.1193,630999.2755069,0
+EVR.US,D,20110616,000000,24.8058,25.1193,24.4549,25.1193,627070.0858965,0
+EVR.US,D,20110617,000000,25.4436,25.5828,24.9694,25.4221,3627131.883396,0
+EVR.US,D,20110620,000000,25.2183,25.2183,24.4599,24.8832,623197.02756624,0
+EVR.US,D,20110621,000000,24.9694,25.2859,24.9057,25.2036,433892.75441176,0
+EVR.US,D,20110622,000000,25.0879,25.6563,24.992,25.5828,302219.997439,0
+EVR.US,D,20110623,000000,25.2771,25.2771,24.5971,24.7949,389756.21854649,0
+EVR.US,D,20110624,000000,24.8391,25.0076,24.3541,24.7019,998648.95479339,0
+EVR.US,D,20110627,000000,24.6784,25.0262,24.307,24.9527,356429.54666913,0
+EVR.US,D,20110628,000000,24.992,25.0801,24.8538,25.0194,279403.14234294,0
+EVR.US,D,20110629,000000,25.3545,25.4142,25.0733,25.2546,164376.88192482,0
+EVR.US,D,20110630,000000,25.231,25.379,25.1742,25.2712,200788.73307289,0
+EVR.US,D,20110701,000000,25.2183,25.6945,25.1262,25.4838,336342.71292575,0
+EVR.US,D,20110705,000000,25.4917,25.5289,25.2105,25.3702,253719.50968437,0
+EVR.US,D,20110706,000000,25.378,25.4251,24.7695,25.0076,496312.77907454,0
+EVR.US,D,20110707,000000,25.1742,25.3466,24.992,25.1811,302839.4826581,0
+EVR.US,D,20110708,000000,24.9831,25.2546,24.7645,24.8763,239640.76405435,0
+EVR.US,D,20110711,000000,24.6784,24.748,24.0111,24.0719,387685.48459338,0
+EVR.US,D,20110712,000000,24.0033,24.2493,23.8946,24.0797,372066.70074982,0
+EVR.US,D,20110713,000000,24.1032,24.6343,24.0503,24.263,308508.74195313,0
+EVR.US,D,20110714,000000,24.4158,24.4521,23.8505,23.9543,173818.16324583,0
+EVR.US,D,20110715,000000,24.0797,24.1865,23.5261,23.724,330759.18140404,0
+EVR.US,D,20110718,000000,23.8505,23.8789,23.0127,23.2096,268750.44593945,0
+EVR.US,D,20110719,000000,23.3008,23.3008,22.8451,23.0274,330439.74339156,0
+EVR.US,D,20110720,000000,23.0989,23.5104,23.0127,23.2743,581505.774378,0
+EVR.US,D,20110721,000000,23.4742,24.2679,23.4595,24.2404,375851.9901693,0
+EVR.US,D,20110722,000000,24.2404,24.307,23.9964,24.165,204792.42420059,0
+EVR.US,D,20110725,000000,23.8789,23.9964,23.6691,23.7319,176236.91113588,0
+EVR.US,D,20110726,000000,23.7593,23.7691,23.3624,23.4311,141485.52531147,0
+EVR.US,D,20110727,000000,23.2831,23.3978,21.9966,22.1465,414453.9818119,0
+EVR.US,D,20110728,000000,22.1465,22.8794,21.9309,22.2386,564915.40910351,0
+EVR.US,D,20110729,000000,21.9104,22.1278,21.4292,21.5595,502797.4727848,0
+EVR.US,D,20110801,000000,21.9074,21.9074,21.0079,21.1822,471451.72481233,0
+EVR.US,D,20110802,000000,21.0549,21.2069,19.8056,19.8595,714121.53685724,0
+EVR.US,D,20110803,000000,19.9546,19.9898,19.205,19.5596,603238.78548283,0
+EVR.US,D,20110804,000000,19.6881,19.7478,18.9169,18.9169,511277.37836217,0
+EVR.US,D,20110805,000000,19.1228,19.1285,17.7921,17.9596,439076.2229913,0
+EVR.US,D,20110808,000000,17.701,18.1507,16.239,16.239,711336.40479314,0
+EVR.US,D,20110809,000000,16.6711,17.7548,15.9705,17.7548,780883.06089734,0
+EVR.US,D,20110810,000000,17.1708,17.2453,15.9882,16.0047,544579.55659001,0
+EVR.US,D,20110811,000000,15.5776,16.724,15.1376,16.3664,867844.70180985,0
+EVR.US,D,20110812,000000,16.5593,16.8367,16.1626,16.6006,575545.65299494,0
+EVR.US,D,20110815,000000,16.823,17.5872,16.823,17.55,338843.10631419,0
+EVR.US,D,20110816,000000,17.356,17.8215,17.1326,17.6754,660421.25142337,0
+EVR.US,D,20110817,000000,17.8302,17.9998,17.6598,17.8606,351640.01761936,0
+EVR.US,D,20110818,000000,17.1247,17.4472,16.8298,17.3481,702698.31106263,0
+EVR.US,D,20110819,000000,16.8592,17.7518,16.7289,17.3021,652056.6701125,0
+EVR.US,D,20110822,000000,17.6843,17.7371,16.9807,17.2325,343879.61299662,0
+EVR.US,D,20110823,000000,17.2718,18.0575,17.0827,18.0487,318372.53872834,0
+EVR.US,D,20110824,000000,17.9527,18.814,17.8606,18.7288,425311.81253013,0
+EVR.US,D,20110825,000000,18.9169,19.2128,18.232,18.4554,612603.5241491,0
+EVR.US,D,20110826,000000,18.287,18.9688,18.0331,18.6436,211613.90559176,0
+EVR.US,D,20110829,000000,18.909,19.5352,18.7288,19.5352,172237.3022831,0
+EVR.US,D,20110830,000000,19.3941,19.8929,19.3226,19.7262,350617.40775192,0
+EVR.US,D,20110831,000000,19.7282,20.322,19.6254,20.0408,712185.51797648,0
+EVR.US,D,20110901,000000,19.9957,20.1212,19.6155,19.6801,683750.43202189,0
+EVR.US,D,20110902,000000,19.1873,19.3118,18.2379,18.4309,257738.50934301,0
+EVR.US,D,20110906,000000,17.8449,18.279,17.7371,18.2232,355283.44798537,0
+EVR.US,D,20110907,000000,18.4623,19.6155,18.4377,19.4656,592002.3237658,0
+EVR.US,D,20110908,000000,19.2197,19.3862,18.6141,18.7542,247001.10573494,0
+EVR.US,D,20110909,000000,18.4466,18.4936,17.8449,17.9664,684451.56273939,0
+EVR.US,D,20110912,000000,17.7284,18.1438,17.5627,18.0654,595624.32218848,0
+EVR.US,D,20110913,000000,18.2476,18.5426,17.9596,18.4377,241509.42539893,0
+EVR.US,D,20110914,000000,18.6867,19.1658,18.1605,18.7895,309824.25504606,0
+EVR.US,D,20110915,000000,18.8219,18.9356,18.3192,18.4466,493211.27070414,0
+EVR.US,D,20110916,000000,18.4623,18.7385,17.9831,18.7385,478444.66175012,0
+EVR.US,D,20110919,000000,18.2693,18.4701,17.888,18.0135,234052.129689,0
+EVR.US,D,20110920,000000,18.0879,18.4936,17.7214,17.7214,235692.18363807,0
+EVR.US,D,20110921,000000,17.7371,17.9027,17.1885,17.1953,325993.12543506,0
+EVR.US,D,20110922,000000,16.6006,17.4549,16.6006,17.2384,448928.79351048,0
+EVR.US,D,20110923,000000,17.2718,17.8733,17.0728,17.8606,390430.814477,0
+EVR.US,D,20110926,000000,18.0419,18.0419,17.1082,17.7371,432013.88737988,0
+EVR.US,D,20110927,000000,18.1174,19.059,18.0331,18.5025,446172.23737082,0
+EVR.US,D,20110928,000000,18.5025,18.5799,17.3394,17.3394,228713.5346625,0
+EVR.US,D,20110929,000000,17.7685,18.0193,17.31,17.8733,192995.67025081,0
+EVR.US,D,20110930,000000,17.554,17.9165,17.3981,17.4217,344837.92703407,0
+EVR.US,D,20111003,000000,17.2551,17.5313,15.9872,15.996,565171.57185474,0
+EVR.US,D,20111004,000000,15.6894,17.4549,15.5061,17.3247,357001.06515792,0
+EVR.US,D,20111005,000000,17.0728,18.232,16.9592,18.0801,316562.04980136,0
+EVR.US,D,20111006,000000,17.9596,18.7542,17.7685,18.7171,230803.65942149,0
+EVR.US,D,20111007,000000,18.7954,19.0277,18.0066,18.1517,264480.38637323,0
+EVR.US,D,20111010,000000,18.4799,19.1442,18.4035,19.1285,219845.81296774,0
+EVR.US,D,20111011,000000,18.7954,19.005,18.5426,18.8543,285293.86505235,0
+EVR.US,D,20111012,000000,19.013,19.0511,18.7542,18.9531,396534.83605098,0
+EVR.US,D,20111013,000000,18.7699,18.868,18.3868,18.4554,689297.22306932,0
+EVR.US,D,20111014,000000,18.6141,18.7474,18.2556,18.5348,275256.57159304,0
+EVR.US,D,20111017,000000,18.4377,18.8296,18.0968,18.1605,261422.76245823,0
+EVR.US,D,20111018,000000,18.1909,18.9356,17.7754,18.868,309627.28528118,0
+EVR.US,D,20111019,000000,18.7846,18.9434,18.0654,18.2693,336575.40259617,0
+EVR.US,D,20111020,000000,18.3358,18.4623,17.8068,18.3956,117542.98290624,0
+EVR.US,D,20111021,000000,18.5799,18.5926,17.9527,18.0331,457821.00885476,0
+EVR.US,D,20111024,000000,18.0262,18.7474,17.7284,18.7034,568732.33615362,0
+EVR.US,D,20111025,000000,18.4701,18.6083,17.8989,17.9057,160123.15145828,0
+EVR.US,D,20111026,000000,18.2693,18.6867,17.8606,18.1085,733595.00879391,0
+EVR.US,D,20111027,000000,19.1285,22.4149,19.1285,21.9711,1040653.5225818,0
+EVR.US,D,20111028,000000,21.6997,22.3454,21.6683,22.0162,434803.1017189,0
+EVR.US,D,20111031,000000,21.5811,21.5811,20.9433,20.9647,386834.33027257,0
+EVR.US,D,20111101,000000,21.0844,21.0844,20.0339,20.0653,529767.02204315,0
+EVR.US,D,20111102,000000,20.5934,21.1822,20.0301,21.1147,370638.92509658,0
+EVR.US,D,20111103,000000,21.4596,21.7184,20.3436,21.4596,237424.08877284,0
+EVR.US,D,20111104,000000,21.1196,21.6173,20.8726,21.5909,234097.03471311,0
+EVR.US,D,20111107,000000,21.5429,21.6163,21.1353,21.4753,241211.41932979,0
+EVR.US,D,20111108,000000,21.7261,22.0142,21.4851,21.8848,250417.9698429,0
+EVR.US,D,20111109,000000,21.1421,21.4292,20.3436,20.5052,302363.89762994,0
+EVR.US,D,20111110,000000,20.8806,21.0285,20.3298,20.8806,139079.02424618,0
+EVR.US,D,20111111,000000,21.1578,21.491,20.9354,21.4596,310259.01732503,0
+EVR.US,D,20111114,000000,21.2362,21.3978,20.5582,20.8512,327267.81577881,0
+EVR.US,D,20111115,000000,20.6434,21.3978,20.5875,21.1647,229637.14936313,0
+EVR.US,D,20111116,000000,20.9227,21.0844,20.2799,20.3053,146577.14270531,0
+EVR.US,D,20111117,000000,20.2877,20.322,19.6254,19.8565,169666.48965229,0
+EVR.US,D,20111118,000000,19.8712,19.9643,19.5352,19.7195,211433.26492655,0
+EVR.US,D,20111121,000000,19.2627,19.7439,19.0638,19.4745,264684.50011923,0
+EVR.US,D,20111122,000000,19.3568,19.7576,19.0561,19.0717,188614.36869302,0
+EVR.US,D,20111123,000000,18.8239,19.1629,18.4074,18.5025,193518.20144056,0
+EVR.US,D,20111125,000000,18.4466,18.7318,18.1321,18.2466,62326.132339623,0
+EVR.US,D,20111128,000000,18.8875,19.986,18.5856,19.9447,329770.25030471,0
+EVR.US,D,20111129,000000,19.8879,20.0408,19.5509,19.6567,176592.0690539,0
+EVR.US,D,20111130,000000,20.4729,21.3704,20.317,21.3293,312531.82388668,0
+EVR.US,D,20111201,000000,21.2303,21.3057,20.7629,20.8384,184770.90685593,0
+EVR.US,D,20111202,000000,21.3127,21.6801,20.8305,20.8893,137339.97513031,0
+EVR.US,D,20111205,000000,21.2744,21.7348,21.0912,21.5674,210714.78454065,0
+EVR.US,D,20111206,000000,21.4851,21.8613,21.3264,21.3744,310532.52974466,0
+EVR.US,D,20111207,000000,21.2206,21.8006,20.7875,21.7839,300042.10376924,0
+EVR.US,D,20111208,000000,21.5272,21.5272,20.6523,20.7149,278988.79143856,0
+EVR.US,D,20111209,000000,20.8384,21.5272,20.7267,21.4214,251257.89790766,0
+EVR.US,D,20111212,000000,20.9794,21.0128,20.4338,20.9433,239439.71201454,0
+EVR.US,D,20111213,000000,21.2529,21.5517,20.4602,20.6434,163519.60419165,0
+EVR.US,D,20111214,000000,20.3436,20.6826,20.1643,20.1966,162621.50370926,0
+EVR.US,D,20111215,000000,20.4798,20.7962,20.1417,20.7551,260268.49922462,0
+EVR.US,D,20111216,000000,20.9727,21.0206,20.1486,20.2799,307731.06858087,0
+EVR.US,D,20111219,000000,20.5229,20.6748,19.8174,19.9447,284634.57765279,0
+EVR.US,D,20111220,000000,20.5229,20.7002,20.2417,20.3367,386021.9575635,0
+EVR.US,D,20111221,000000,20.127,20.2799,19.7861,20.0653,400274.19987763,0
+EVR.US,D,20111222,000000,20.2505,21.0206,20.1966,20.8893,257823.21654759,0
+EVR.US,D,20111223,000000,20.8972,21.1578,20.66,21.1421,138074.78461588,0
+EVR.US,D,20111227,000000,21.0687,21.2049,20.8061,20.9433,146735.33085846,0
+EVR.US,D,20111228,000000,20.9727,21.0206,19.929,19.9526,277783.49976846,0
+EVR.US,D,20111229,000000,20.1182,20.6179,20.1075,20.4866,113088.20039988,0
+EVR.US,D,20111230,000000,20.4866,20.6826,20.2192,20.5052,122890.76305131,0
+EVR.US,D,20120103,000000,21.1421,21.2833,20.8972,21.0912,161387.63611473,0
+EVR.US,D,20120104,000000,20.8726,21.0128,20.6258,20.8512,160811.01478229,0
+EVR.US,D,20120105,000000,20.6669,21.0991,20.3053,20.9647,94437.306859582,0
+EVR.US,D,20120106,000000,20.9354,21.0991,20.4866,20.7551,160049.67050973,0
+EVR.US,D,20120109,000000,20.8452,21.051,20.7002,20.9961,145425.9411779,0
+EVR.US,D,20120110,000000,21.3264,21.5449,21.2744,21.3194,276845.59710561,0
+EVR.US,D,20120111,000000,21.151,21.3057,20.9501,21.0031,259464.2910654,0
+EVR.US,D,20120112,000000,21.0765,21.1813,20.7786,20.8512,240286.78406042,0
+EVR.US,D,20120113,000000,20.4181,20.5445,20.0271,20.1643,319707.44262714,0
+EVR.US,D,20120117,000000,20.3554,20.3925,19.8889,19.9575,251116.0388542,0
+EVR.US,D,20120118,000000,19.9369,20.2966,19.8712,20.1799,320955.59818391,0
+EVR.US,D,20120119,000000,20.4513,21.3,20.3367,21.2303,254703.33794006,0
+EVR.US,D,20120120,000000,21.196,21.9936,21.1892,21.9054,303170.14692661,0
+EVR.US,D,20120123,000000,21.8613,22.214,21.8143,22.0005,124580.82486815,0
+EVR.US,D,20120124,000000,21.7565,22.0446,21.3498,21.9104,142535.69053461,0
+EVR.US,D,20120125,000000,21.8075,21.8536,21.5135,21.7348,173394.62722289,0
+EVR.US,D,20120126,000000,21.7478,22.214,21.7478,22.02,134573.21330333,0
+EVR.US,D,20120127,000000,21.877,22.2219,21.877,22.1622,138380.95523487,0
+EVR.US,D,20120130,000000,21.9593,22.0985,21.7261,21.7398,97969.495234028,0
+EVR.US,D,20120131,000000,21.9094,21.9172,20.9433,21.7114,156755.27464936,0
+EVR.US,D,20120201,000000,21.976,22.6521,21.976,22.5218,270817.09761765,0
+EVR.US,D,20120202,000000,21.5674,22.7245,21.0598,22.3375,310207.98888853,0
+EVR.US,D,20120203,000000,22.7226,23.0685,22.5649,22.9136,222212.51185255,0
+EVR.US,D,20120206,000000,22.6687,22.7824,22.1769,22.4297,329255.8836648,0
+EVR.US,D,20120207,000000,22.1552,22.6491,22.0995,22.1709,278567.29655309,0
+EVR.US,D,20120208,000000,22.1455,22.362,21.6683,21.9349,237091.38336687,0
+EVR.US,D,20120209,000000,22.0289,22.1278,21.5811,21.7164,199004.7789329,0
+EVR.US,D,20120210,000000,21.5478,21.926,21.2862,21.3234,100774.01810401,0
+EVR.US,D,20120213,000000,21.536,21.9358,21.4469,21.8985,215681.89254944,0
+EVR.US,D,20120214,000000,21.7634,21.7634,21.1274,21.5811,216611.63066245,0
+EVR.US,D,20120215,000000,21.6585,21.686,21.2313,21.3695,178656.67959465,0
+EVR.US,D,20120216,000000,21.3361,22.0701,21.2862,22.0142,119002.3961901,0
+EVR.US,D,20120217,000000,22.1983,22.2464,22.0142,22.1552,147065.99512698,0
+EVR.US,D,20120221,000000,22.1201,22.3395,21.8359,22.0446,197724.98574551,0
+EVR.US,D,20120222,000000,21.8663,22.1278,21.7448,21.7732,176683.92023961,0
+EVR.US,D,20120223,000000,21.7545,22.1376,21.6233,21.7976,193319.19053821,0
+EVR.US,D,20120224,000000,21.9506,22.0063,21.6997,21.7164,105201.24525463,0
+EVR.US,D,20120227,000000,21.6233,21.9681,21.3284,21.7634,156643.01208907,0
+EVR.US,D,20120228,000000,21.7448,21.7976,21.4949,21.6997,131107.36189635,0
+EVR.US,D,20120229,000000,21.7496,21.8888,21.0902,21.0902,239110.06831476,0
+EVR.US,D,20120301,000000,21.246,21.5556,21.0363,21.3851,172479.17707211,0
+EVR.US,D,20120302,000000,21.3773,21.5223,20.6895,20.9433,213635.65224583,0
+EVR.US,D,20120305,000000,20.7061,21.4077,20.6983,21.344,347737.36279592,0
+EVR.US,D,20120306,000000,20.9804,21.3018,20.9305,21.2558,276768.03388215,0
+EVR.US,D,20120307,000000,21.2646,21.2646,20.6316,20.7257,336463.14003588,0
+EVR.US,D,20120308,000000,20.8806,20.9433,20.5572,20.7257,218860.96414331,0
+EVR.US,D,20120309,000000,20.7384,21.3528,20.7384,21.2773,660195.70573406,0
+EVR.US,D,20120312,000000,21.3018,21.3361,21.1667,21.2313,592164.59419386,0
+EVR.US,D,20120313,000000,21.3284,21.7809,21.2069,21.7634,667298.86409468,0
+EVR.US,D,20120314,000000,21.8065,22.0377,21.632,21.8065,258078.35873009,0
+EVR.US,D,20120315,000000,21.883,22.4247,21.5811,22.4169,317167.24705822,0
+EVR.US,D,20120316,000000,22.6187,22.9833,22.3954,22.5649,507721.71690694,0
+EVR.US,D,20120319,000000,22.5325,22.6951,22.3081,22.4032,267789.07019581,0
+EVR.US,D,20120320,000000,22.2464,22.5796,22.1709,22.4718,165358.66904305,0
+EVR.US,D,20120321,000000,22.4865,22.6247,22.1278,22.5169,350701.09438778,0
+EVR.US,D,20120322,000000,22.2063,22.3865,22.02,22.263,147777.33153176,0
+EVR.US,D,20120323,000000,22.2543,22.4658,21.7321,22.4483,338769.62536562,0
+EVR.US,D,20120326,000000,22.6247,22.9833,22.4865,22.7138,213302.94683987,0
+EVR.US,D,20120327,000000,22.7226,23.2469,22.5736,23.0764,382291.77885545,0
+EVR.US,D,20120328,000000,23.0764,23.341,22.75,23.3243,598631.93823572,0
+EVR.US,D,20120329,000000,23.1793,23.1793,22.5963,22.8295,232717.22579019,0
+EVR.US,D,20120330,000000,23.0548,23.0548,22.5002,22.5492,302476.16019023,0
+EVR.US,D,20120402,000000,22.51,22.613,21.9436,22.3954,408309.13748872,0
+EVR.US,D,20120403,000000,22.3004,22.3865,22.0848,22.2464,261637.08189151,0
+EVR.US,D,20120404,000000,21.9583,22.0848,21.8456,21.8603,396608.31699955,0
+EVR.US,D,20120405,000000,21.7164,21.8526,21.5008,21.5713,212168.07441213,0
+EVR.US,D,20120409,000000,20.5572,20.7326,20.1828,20.2073,1005240.8082203,0
+EVR.US,D,20120410,000000,20.1583,20.2073,19.2138,19.2736,1092364.7195608,0
+EVR.US,D,20120411,000000,19.5557,19.7488,19.3657,19.6801,512191.80794423,0
+EVR.US,D,20120412,000000,19.6948,20.222,19.593,20.174,371056.33770714,0
+EVR.US,D,20120413,000000,20.0428,20.0761,19.6234,19.6312,264658.98590097,0
+EVR.US,D,20120416,000000,19.8017,20.1369,19.4705,19.6146,262974.02692779,0
+EVR.US,D,20120417,000000,19.8839,20.0251,19.5097,19.8478,294602.47243847,0
+EVR.US,D,20120418,000000,19.7105,19.7488,19.2667,19.64,383466.45346365,0
+EVR.US,D,20120419,000000,19.7341,19.8174,19.3079,19.5088,399077.07275736,0
+EVR.US,D,20120420,000000,19.7429,19.7429,19.4705,19.5852,231226.1748757,0
+EVR.US,D,20120423,000000,19.1913,19.3902,18.9875,19.3079,199417.08869981,0
+EVR.US,D,20120424,000000,19.2736,19.4862,19.0424,19.0815,209793.21097748,0
+EVR.US,D,20120425,000000,19.3343,19.8174,18.7641,19.4294,286635.91293227,0
+EVR.US,D,20120426,000000,19.3255,19.6146,18.3838,19.6146,709152.38771098,0
+EVR.US,D,20120427,000000,19.5763,20.3925,19.5763,20.3749,653034.37495582,0
+EVR.US,D,20120430,000000,20.2603,20.5572,20.1132,20.5013,486374.48078203,0
+EVR.US,D,20120501,000000,20.5582,20.8345,20.1279,20.1359,351957.41449438,0
+EVR.US,D,20120502,000000,19.929,20.5111,19.8017,20.3347,284620.28969057,0
+EVR.US,D,20120503,000000,20.2916,20.2916,19.8762,20.2064,243245.41280862,0
+EVR.US,D,20120504,000000,20.033,20.3837,19.9105,20.2593,370466.44898122,0
+EVR.US,D,20120507,000000,20.1369,20.6414,20.1299,20.4836,311284.68889864,0
+EVR.US,D,20120508,000000,20.325,20.57,20.1202,20.4562,302430.23459738,0
+EVR.US,D,20120509,000000,20.1279,20.3347,19.7899,20.2289,337086.70752989,0
+EVR.US,D,20120510,000000,20.4729,20.855,20.2828,20.3994,433287.55715488,0
+EVR.US,D,20120511,000000,20.1975,20.3484,19.6664,19.6978,421600.0040592,0
+EVR.US,D,20120514,000000,19.4882,19.5029,19.2197,19.25,502495.38444073,0
+EVR.US,D,20120515,000000,19.2736,19.3912,18.8757,18.9022,365361.56419387,0
+EVR.US,D,20120516,000000,19.0482,19.543,18.8121,18.8209,286285.8578579,0
+EVR.US,D,20120517,000000,18.8601,18.9933,18.5338,18.5573,345876.86600119,0
+EVR.US,D,20120518,000000,18.5093,18.7522,18.3838,18.4603,458227.19520929,0
+EVR.US,D,20120521,000000,18.5642,19.2128,18.4603,19.1208,231381.30132266,0
+EVR.US,D,20120522,000000,19.1502,19.6577,19.1502,19.354,274365.61509178,0
+EVR.US,D,20120523,000000,19.1893,19.3001,18.8287,19.1805,283122.09479497,0
+EVR.US,D,20120524,000000,19.1981,19.25,18.9551,19.1805,206387.57312554,0
+EVR.US,D,20120525,000000,19.2128,19.3823,18.9374,19.2912,180996.84369248,0
+EVR.US,D,20120529,000000,19.4882,19.8036,19.3079,19.7292,300846.31192846,0
+EVR.US,D,20120530,000000,19.4371,19.494,19.1208,19.3912,385936.2297902,0
+EVR.US,D,20120531,000000,19.3667,19.4636,19.1805,19.3255,367491.49113334,0
+EVR.US,D,20120601,000000,18.91,19.0482,18.5426,18.5642,182019.45355991,0
+EVR.US,D,20120604,000000,18.5936,18.6897,17.7979,18.1007,378868.79133511,0
+EVR.US,D,20120605,000000,17.9861,18.3378,17.8372,18.2977,249244.31580342,0
+EVR.US,D,20120606,000000,18.4065,18.8533,18.3838,18.8121,378226.85360396,0
+EVR.US,D,20120607,000000,19.0638,19.3735,18.9237,18.9453,233932.7231476,0
+EVR.US,D,20120608,000000,18.8757,18.8757,18.1752,18.616,278797.94508606,0
+EVR.US,D,20120611,000000,18.8934,19.0952,18.5171,18.7768,513179.71847485,0
+EVR.US,D,20120612,000000,18.8032,18.868,18.5426,18.5936,254323.68637251,0
+EVR.US,D,20120613,000000,18.6386,18.9022,18.2124,18.3545,358150.22554787,0
+EVR.US,D,20120614,000000,18.4289,18.5093,18.0233,18.1663,286447.10771723,0
+EVR.US,D,20120615,000000,18.2173,18.3701,17.9616,18.2897,509127.04004811,0
+EVR.US,D,20120618,000000,18.2173,18.4065,18.1076,18.3054,255300.37064711,0
+EVR.US,D,20120619,000000,18.4289,19.3079,18.4065,19.206,490226.10716896,0
+EVR.US,D,20120620,000000,19.1893,19.494,18.9287,19.206,186690.59663701,0
+EVR.US,D,20120621,000000,19.1502,19.2912,18.8287,19.0384,208775.70395369,0
+EVR.US,D,20120622,000000,19.0012,19.1422,18.4212,18.6013,2270698.06666,0
+EVR.US,D,20120625,000000,18.2419,18.2419,17.305,17.5323,542546.5836799,0
+EVR.US,D,20120626,000000,17.5236,17.6343,17.1483,17.2963,395791.86201556,0
+EVR.US,D,20120627,000000,17.1483,17.4834,16.8122,17.4834,551956.22737028,0
+EVR.US,D,20120628,000000,17.2257,17.5794,17.0071,17.555,292917.51346528,0
+EVR.US,D,20120629,000000,17.9302,18.2897,17.6793,18.2897,275700.51899058,0
+EVR.US,D,20120702,000000,18.3623,18.8533,18.1076,18.8444,382838.80369472,0
+EVR.US,D,20120703,000000,18.8845,19.4371,18.8032,19.1345,294489.18930945,0
+EVR.US,D,20120705,000000,19.1265,19.3001,18.5642,18.7768,450012.63750172,0
+EVR.US,D,20120706,000000,18.5642,18.7199,18.5171,18.6093,310928.51041189,0
+EVR.US,D,20120709,000000,18.6307,18.7602,18.0537,18.1976,230692.41742992,0
+EVR.US,D,20120710,000000,18.1976,18.2977,17.7822,17.889,220865.36112899,0
+EVR.US,D,20120711,000000,17.889,17.9861,17.6568,17.7176,216356.48847995,0
+EVR.US,D,20120712,000000,17.5853,17.6568,16.9464,17.3757,609570.3938836,0
+EVR.US,D,20120713,000000,17.3894,17.6343,17.305,17.4765,277144.6237435,0
+EVR.US,D,20120716,000000,17.4539,17.6166,17.0454,17.5236,307693.30753787,0
+EVR.US,D,20120717,000000,17.7264,17.9479,17.5725,17.8666,283631.35859123,0
+EVR.US,D,20120718,000000,17.7979,17.9479,17.7176,17.8743,269771.01466942,0
+EVR.US,D,20120719,000000,17.8519,17.8519,17.2325,17.2649,351999.25781231,0
+EVR.US,D,20120720,000000,17.0992,17.1649,16.7818,17.0248,285104.03926859,0
+EVR.US,D,20120723,000000,16.6878,16.9053,16.4388,16.5859,264471.20125466,0
+EVR.US,D,20120724,000000,16.6407,16.9122,16.1537,16.2899,164641.20922589,0
+EVR.US,D,20120725,000000,16.4193,16.4605,16.0861,16.3801,290838.61496231,0
+EVR.US,D,20120726,000000,16.7564,17.65,16.2968,17.1885,415417.398693,0
+EVR.US,D,20120727,000000,16.921,17.4217,16.5309,17.2571,296657.89786064,0
+EVR.US,D,20120730,000000,17.2649,18.1007,17.2649,17.9557,288186.1568331,0
+EVR.US,D,20120731,000000,17.8969,18.2566,17.8519,18.1154,210639.26245462,0
+EVR.US,D,20120801,000000,18.2036,18.2566,17.6343,17.6343,219561.07429208,0
+EVR.US,D,20120802,000000,17.4834,17.8372,17.3894,17.5069,486958.24609557,0
+EVR.US,D,20120803,000000,17.9861,18.6984,17.9557,18.4367,342830.4683422,0
+EVR.US,D,20120806,000000,18.4926,18.8845,18.3917,18.7445,198495.51513664,0
+EVR.US,D,20120807,000000,18.8376,19.3412,18.7875,19.0159,352939.20161261,0
+EVR.US,D,20120808,000000,18.9179,19.4068,18.9179,19.1265,300347.2538195,0
+EVR.US,D,20120809,000000,19.0638,19.3255,18.7151,19.0012,272374.4854996,0
+EVR.US,D,20120810,000000,18.9855,19.398,18.868,19.1422,294364.67992439,0
+EVR.US,D,20120813,000000,19.0717,19.4725,19.0717,19.25,183093.09186385,0
+EVR.US,D,20120814,000000,19.398,19.5706,19.2423,19.4225,168981.68803447,0
+EVR.US,D,20120815,000000,19.3598,19.6664,19.1805,19.3255,318162.30156995,0
+EVR.US,D,20120816,000000,19.1805,19.9556,19.1422,19.8399,173325.22854925,0
+EVR.US,D,20120817,000000,19.8036,20.1907,19.691,20.1907,230603.62795042,0
+EVR.US,D,20120820,000000,20.1182,20.1564,19.8399,19.9556,181520.39545095,0
+EVR.US,D,20120821,000000,20.0575,20.8345,19.985,20.3347,306406.37036936,0
+EVR.US,D,20120822,000000,20.2289,20.4151,20.1075,20.1182,265072.31623662,0
+EVR.US,D,20120823,000000,20.0174,20.1975,19.7821,19.9252,141283.45270293,0
+EVR.US,D,20120824,000000,19.934,20.0398,19.6577,19.7821,341713.9661516,0
+EVR.US,D,20120827,000000,19.8301,19.8537,19.6097,19.7292,229512.63997808,0
+EVR.US,D,20120828,000000,19.7292,19.8301,19.5706,19.7066,162387.7934701,0
+EVR.US,D,20120829,000000,19.6655,19.8949,19.5773,19.7066,244420.08741682,0
+EVR.US,D,20120830,000000,19.5567,19.6254,19.3128,19.4441,212267.06957894,0
+EVR.US,D,20120831,000000,19.6655,19.7469,19.3872,19.4695,141794.75763665,0
+EVR.US,D,20120904,000000,19.5245,19.9026,19.2452,19.7302,436973.85140755,0
+EVR.US,D,20120905,000000,19.7135,19.7664,19.1844,19.3383,302671.08881766,0
+EVR.US,D,20120906,000000,19.5332,19.9114,19.4538,19.6577,591847.19731884,0
+EVR.US,D,20120907,000000,19.7752,20.4915,19.7469,20.4131,576247.80428117,0
+EVR.US,D,20120910,000000,20.2485,20.5013,19.8605,19.8859,289152.63542039,0
+EVR.US,D,20120911,000000,19.9723,20.2956,19.8497,19.9447,262176.96274967,0
+EVR.US,D,20120912,000000,19.9281,20.1603,19.691,19.9281,435607.30987811,0
+EVR.US,D,20120913,000000,19.9947,21.1538,19.8145,21.1373,747341.04901795,0
+EVR.US,D,20120914,000000,21.1784,21.2823,21.0138,21.2107,500194.00195464,0
+EVR.US,D,20120917,000000,21.0618,21.7075,21.004,21.3508,306265.53188462,0
+EVR.US,D,20120918,000000,21.3754,21.4067,20.9874,21.3754,265555.0452459,0
+EVR.US,D,20120919,000000,21.392,21.5233,21.299,21.4489,226430.52241354,0
+EVR.US,D,20120920,000000,21.2676,21.7193,20.904,21.6163,511299.83087423,0
+EVR.US,D,20120921,000000,21.9681,22.7178,21.9084,22.2259,879342.42912176,0
+EVR.US,D,20120924,000000,22.0769,22.4022,21.9848,22.0867,393607.84493341,0
+EVR.US,D,20120925,000000,22.1729,22.3444,21.3597,21.4802,359220.80214562,0
+EVR.US,D,20120926,000000,21.5233,21.5821,21.1932,21.3127,286858.3969154,0
+EVR.US,D,20120927,000000,21.4714,21.5732,21.2509,21.5233,142804.10011059,0
+EVR.US,D,20120928,000000,21.3832,21.4636,21.0784,21.2823,210708.66112826,0
+EVR.US,D,20121001,000000,21.3754,21.8094,21.3127,21.5419,195863.46838204,0
+EVR.US,D,20121002,000000,21.681,21.7418,21.5008,21.7075,187795.87257158,0
+EVR.US,D,20121003,000000,21.6898,21.9339,21.6447,21.9162,308894.51693304,0
+EVR.US,D,20121004,000000,21.3597,22.021,21.3597,21.9681,304346.86267227,0
+EVR.US,D,20121005,000000,22.0769,22.1495,21.6447,21.7281,130819.56151449,0
+EVR.US,D,20121008,000000,21.5165,21.6447,21.3665,21.5096,122210.04370841,0
+EVR.US,D,20121009,000000,21.242,21.9848,21.1538,21.3194,361848.76662531,0
+EVR.US,D,20121010,000000,21.1932,21.3421,20.8482,20.9727,235241.09225942,0
+EVR.US,D,20121011,000000,21.0872,21.1608,20.7012,20.9501,159863.92700086,0
+EVR.US,D,20121012,000000,20.8863,21.0872,20.6679,20.7169,194445.8984161,0
+EVR.US,D,20121015,000000,20.8012,20.904,20.563,20.8696,97468.39598761,0
+EVR.US,D,20121016,000000,21.0285,21.2607,20.8953,21.1029,107425.06451725,0
+EVR.US,D,20121017,000000,21.1932,21.7692,21.0452,21.7134,252785.68929644,0
+EVR.US,D,20121018,000000,21.636,21.7505,20.7287,20.9423,569756.98715852,0
+EVR.US,D,20121019,000000,20.8365,20.904,20.3142,20.3592,163370.60115706,0
+EVR.US,D,20121022,000000,20.2339,20.4131,20.1075,20.2956,156423.58981212,0
+EVR.US,D,20121023,000000,20.0594,20.5503,19.9114,20.3906,136808.25882199,0
+EVR.US,D,20121024,000000,20.5013,20.5572,20.0348,20.2113,204172.9389815,0
+EVR.US,D,20121025,000000,20.5111,21.9583,20.5111,21.7957,650323.74440899,0
+EVR.US,D,20121026,000000,21.9084,22.2984,21.488,21.6713,558303.14430199,0
+EVR.US,D,20121031,000000,21.9035,22.3209,21.8506,21.9936,434360.17489009,0
+EVR.US,D,20121101,000000,22.021,22.3209,22.021,22.1495,556208.93726809,0
+EVR.US,D,20121102,000000,22.3209,22.5012,22.1729,22.3052,491664.0885095,0
+EVR.US,D,20121105,000000,22.1799,22.4414,21.4067,22.2259,337195.908384,0
+EVR.US,D,20121106,000000,22.2259,22.6197,22.1876,22.5012,219353.89883989,0
+EVR.US,D,20121107,000000,22.1141,22.1141,21.2823,21.3665,218518.05305004,0
+EVR.US,D,20121108,000000,21.4419,21.681,21.299,21.3597,234850.21443584,0
+EVR.US,D,20121109,000000,21.2107,21.4636,21.1784,21.3057,212331.36540893,0
+EVR.US,D,20121112,000000,21.4557,21.5488,21.1216,21.3832,165378.05984893,0
+EVR.US,D,20121113,000000,21.1784,21.4802,20.7668,21.2107,249013.66727044,0
+EVR.US,D,20121114,000000,21.242,21.2509,20.3377,20.4915,427845.88468665,0
+EVR.US,D,20121115,000000,20.5278,20.6679,20.0114,20.322,194415.2813542,0
+EVR.US,D,20121116,000000,20.2564,20.3906,19.9447,20.3308,271628.44975799,0
+EVR.US,D,20121119,000000,20.6346,20.9647,20.3906,20.958,351912.50947026,0
+EVR.US,D,20121120,000000,20.8432,20.8619,20.4054,20.7668,261062.50169655,0
+EVR.US,D,20121121,000000,20.8099,20.9354,20.6434,20.8012,174483.57405778,0
+EVR.US,D,20121123,000000,20.8953,21.4155,20.8953,21.3665,89228.324061785,0
+EVR.US,D,20121126,000000,21.2676,21.7418,21.2273,21.7348,163171.59025472,0
+EVR.US,D,20121127,000000,21.6624,21.7505,21.3998,21.6713,246135.66345191,0
+EVR.US,D,20121128,000000,21.5076,21.9946,21.0657,21.9368,358988.11247518,0
+EVR.US,D,20121129,000000,22.1916,22.2876,21.7348,21.7702,141156.90218041,0
+EVR.US,D,20121130,000000,21.8446,22.0494,21.6096,21.828,308820.01541576,0
+EVR.US,D,20121203,000000,21.9456,22.1445,21.7281,21.8663,220478.56558033,0
+EVR.US,D,20121204,000000,21.8349,22.1836,21.7702,21.9456,180822.32643965,0
+EVR.US,D,20121205,000000,22.0574,22.1181,21.828,22.0494,345202.27007066,0
+EVR.US,D,20121206,000000,22.0093,22.2317,21.928,22.2229,177196.24574204,0
+EVR.US,D,20121207,000000,22.3924,22.4933,22.1112,22.2406,119550.4415981,0
+EVR.US,D,20121210,000000,22.1044,22.2954,21.8917,22.1699,219906.02652281,0
+EVR.US,D,20121211,000000,22.3179,22.6443,22.0427,22.4228,450140.20859297,0
+EVR.US,D,20121212,000000,22.5973,22.6923,22.2954,22.4463,278141.71939269,0
+EVR.US,D,20121213,000000,22.4463,22.4463,22.1836,22.2827,197534.13939301,0
+EVR.US,D,20121214,000000,22.5502,23.1381,22.4463,22.6687,571711.37627642,0
+EVR.US,D,20121217,000000,22.7853,22.898,22.5816,22.8461,162741.9308194,0
+EVR.US,D,20121218,000000,22.8461,23.4311,22.7482,23.3282,217910.81465571,0
+EVR.US,D,20121219,000000,23.4007,23.8896,23.3027,23.823,313530.96067332,0
+EVR.US,D,20121220,000000,23.7574,23.7995,23.338,23.5104,179521.10130893,0
+EVR.US,D,20121221,000000,23.2204,23.6456,23.194,23.5486,336742.77586791,0
+EVR.US,D,20121224,000000,23.4859,23.6456,23.4105,23.4251,46855.330961919,0
+EVR.US,D,20121226,000000,23.4478,23.6094,23.2801,23.3595,95094.553121686,0
+EVR.US,D,20121227,000000,23.3674,23.5418,23.1381,23.4635,252737.72256613,0
+EVR.US,D,20121228,000000,23.2958,23.917,23.2547,23.5584,224376.11756011,0
+EVR.US,D,20121231,000000,23.584,24.0024,23.3282,23.9886,332157.36056412,0
+EVR.US,D,20130102,000000,24.6383,25.0125,24.5353,24.9586,410700.33002306,0
+EVR.US,D,20130103,000000,25.378,25.5054,25.1419,25.4584,649115.39103271,0
+EVR.US,D,20130104,000000,25.6093,26.0952,25.5681,25.9747,415924.6213518,0
+EVR.US,D,20130107,000000,25.7288,26.0628,25.7288,25.7465,195679.76601064,0
+EVR.US,D,20130108,000000,25.7759,25.9209,25.6778,25.8523,215627.80240674,0
+EVR.US,D,20130109,000000,26.0051,26.0708,25.5857,26.0463,312387.92369575,0
+EVR.US,D,20130110,000000,26.2824,26.2824,26.0306,26.2148,441376.58490867,0
+EVR.US,D,20130111,000000,26.1981,26.3549,26.1403,26.2746,850017.40723463,0
+EVR.US,D,20130114,000000,26.2589,26.4519,26.1462,26.2824,277899.84460369,0
+EVR.US,D,20130115,000000,26.0541,26.3784,25.9806,26.2237,201290.85288804,0
+EVR.US,D,20130116,000000,26.2237,26.3725,26.0541,26.0795,182944.08882928,0
+EVR.US,D,20130117,000000,26.2373,26.8468,26.1981,26.4108,197384.11578971,0
+EVR.US,D,20130118,000000,26.4675,27.2819,26.4675,27.2819,555658.85072262,0
+EVR.US,D,20130122,000000,27.3357,27.6366,27.2613,27.6268,456852.48913002,0
+EVR.US,D,20130123,000000,27.661,27.6689,27.3474,27.4034,137183.82811462,0
+EVR.US,D,20130124,000000,27.4034,27.8423,27.4034,27.6845,297957.0818539,0
+EVR.US,D,20130125,000000,27.7218,28.2079,27.6689,28.2079,440163.12868872,0
+EVR.US,D,20130128,000000,28.1989,28.4224,28.1343,28.2079,238823.28850164,0
+EVR.US,D,20130129,000000,28.1138,28.3558,27.9531,28.2862,566443.20049228,0
+EVR.US,D,20130130,000000,29.3131,29.7951,28.5252,29.7344,1052859.5245922,0
+EVR.US,D,20130131,000000,29.7559,30.5751,29.2984,30.4488,1122959.3289482,0
+EVR.US,D,20130201,000000,30.2664,30.7808,29.3523,30.6231,1542890.7031338,0
+EVR.US,D,20130204,000000,30.4702,30.4782,29.899,30.3204,497054.73254123,0
+EVR.US,D,20130205,000000,30.4782,31.5108,30.2145,30.7897,1255393.4301934,0
+EVR.US,D,20130206,000000,30.6143,31.1326,30.3595,30.9397,1293944.3933996,0
+EVR.US,D,20130207,000000,30.9397,31.2983,30.6231,31.2346,924556.68556587,0
+EVR.US,D,20130208,000000,31.0375,31.314,30.7897,30.9484,665779.23725574,0
+EVR.US,D,20130211,000000,30.4488,31.1395,30.3908,30.9484,823393.83077575,0
+EVR.US,D,20130212,000000,30.8396,31.2983,30.6702,31.1885,421131.56301214,0
+EVR.US,D,20130213,000000,31.2483,31.3845,30.7289,30.9739,305467.44713778,0
+EVR.US,D,20130214,000000,30.9905,32.3467,30.8309,31.9027,984103.80925377,0
+EVR.US,D,20130215,000000,32.1312,32.1713,31.6677,31.9822,563644.80103469,0
+EVR.US,D,20130219,000000,31.9027,32.4271,31.9027,32.2418,765180.59041792,0
+EVR.US,D,20130220,000000,32.1977,32.5309,31.5539,31.6236,688601.19519547,0
+EVR.US,D,20130221,000000,31.4619,31.4903,30.4389,30.8896,671460.74337552,0
+EVR.US,D,20130222,000000,31.1582,31.7882,31.1582,31.7725,307471.84412345,0
+EVR.US,D,20130225,000000,32.0351,32.0351,30.9915,31.0308,762811.85039566,0
+EVR.US,D,20130226,000000,31.2757,31.5148,31.116,31.3795,465138.4866487,0
+EVR.US,D,20130227,000000,31.405,32.6279,31.3247,32.2898,589497.84810244,0
+EVR.US,D,20130228,000000,32.3212,32.8895,32.284,32.5132,652245.47532754,0
+EVR.US,D,20130301,000000,32.3378,32.5132,31.7323,32.5132,444184.16948483,0
+EVR.US,D,20130304,000000,32.4995,33.5921,32.3378,33.4598,647202.84523272,0
+EVR.US,D,20130305,000000,33.7753,34.8894,33.3294,33.5283,824516.45637873,0
+EVR.US,D,20130306,000000,33.7381,34.6807,33.7126,34.4396,658787.32088668,0
+EVR.US,D,20130307,000000,34.5925,34.7365,34.1339,34.4828,316310.98989378,0
+EVR.US,D,20130308,000000,34.7121,35.0471,34.0742,34.4152,376529.64780601,0
+EVR.US,D,20130311,000000,34.2653,34.7121,33.888,34.0565,383189.87933783,0
+EVR.US,D,20130312,000000,34.0222,34.3288,33.5548,33.938,478477.31994947,0
+EVR.US,D,20130313,000000,33.8409,34.5846,33.7381,34.3612,441610.29514782,0
+EVR.US,D,20130314,000000,34.4299,34.6964,34.2867,34.6562,210812.75913872,0
+EVR.US,D,20130315,000000,34.6807,35.0902,34.4739,35.0638,402006.10501239,0
+EVR.US,D,20130318,000000,34.5758,35.5498,34.3848,35.1676,594670.09042595,0
+EVR.US,D,20130319,000000,35.2,35.4371,34.2015,34.5582,567321.91016879,0
+EVR.US,D,20130320,000000,34.8256,35.5753,34.8256,35.4204,608180.37927337,0
+EVR.US,D,20130321,000000,35.3842,35.4567,34.8894,35.0304,439098.67550336,0
+EVR.US,D,20130322,000000,34.615,34.615,32.8258,33.5999,1771716.5003566,0
+EVR.US,D,20130325,000000,33.7753,34.3691,33.1463,33.2716,609675.5124628,0
+EVR.US,D,20130326,000000,33.3637,33.9124,32.7886,33.1236,858864.7175548,0
+EVR.US,D,20130327,000000,32.7808,33.7753,32.7552,33.5676,398396.35341447,0
+EVR.US,D,20130328,000000,33.547,33.6518,33.0257,33.2344,277992.71635811,0
+EVR.US,D,20130401,000000,33.3559,33.3844,32.1546,32.4329,605188.07175709,0
+EVR.US,D,20130402,000000,32.571,32.8954,32.284,32.3212,604430.80975944,0
+EVR.US,D,20130403,000000,32.4485,32.5543,30.6692,30.9141,1054708.7951309,0
+EVR.US,D,20130404,000000,30.9141,30.9317,30.2302,30.8239,694676.64084501,0
+EVR.US,D,20130405,000000,29.6462,29.7981,28.9446,29.7511,1187504.1777067,0
+EVR.US,D,20130408,000000,29.7756,30.6143,29.7422,30.4839,586630.04997121,0
+EVR.US,D,20130409,000000,30.3654,30.4389,29.9353,30.0371,379662.79380703,0
+EVR.US,D,20130410,000000,30.1283,31.5726,30.1283,31.3962,697478.1020088,0
+EVR.US,D,20130411,000000,31.3472,31.651,30.9915,31.0229,580729.12157448,0
+EVR.US,D,20130412,000000,30.8573,31.0229,30.341,30.6525,354575.17328677,0
+EVR.US,D,20130415,000000,30.4762,30.5977,29.7295,29.7295,393311.88000173,0
+EVR.US,D,20130416,000000,30.0695,30.5673,29.9617,30.5076,401647.88538817,0
+EVR.US,D,20130417,000000,30.1518,30.3507,29.3366,29.6462,308225.02384618,0
+EVR.US,D,20130418,000000,29.6708,29.7422,27.7601,28.0334,1231329.4401092,0
+EVR.US,D,20130419,000000,28.1148,28.8231,28.0911,28.7742,413896.75128534,0
+EVR.US,D,20130422,000000,28.7889,29.1053,28.1765,28.9525,348958.9835657,0
+EVR.US,D,20130423,000000,29.1886,29.4561,28.8643,29.4561,458417.02099307,0
+EVR.US,D,20130424,000000,29.0554,30.2645,28.6811,30.0371,865479.02349376,0
+EVR.US,D,20130425,000000,30.0441,30.7711,29.7923,30.1518,868310.08115071,0
+EVR.US,D,20130426,000000,29.9824,30.4154,29.9824,30.2488,485184.49764288,0
+EVR.US,D,20130429,000000,30.4075,30.7808,30.2793,30.388,362774.42246339,0
+EVR.US,D,20130430,000000,30.388,30.4565,30.1039,30.1596,663257.41192399,0
+EVR.US,D,20130501,000000,30.0215,30.4389,29.954,30.0048,840844.53548961,0
+EVR.US,D,20130502,000000,30.1283,30.63,29.954,30.5153,275929.1263861,0
+EVR.US,D,20130503,000000,30.9141,31.3962,30.869,31.1415,373268.93071373,0
+EVR.US,D,20130506,000000,31.1336,31.6431,31.0455,31.4688,368422.24981508,0
+EVR.US,D,20130507,000000,31.6069,32.0762,31.405,31.9645,320101.38215691,0
+EVR.US,D,20130508,000000,31.9381,32.3957,31.7882,32.3722,385403.49291314,0
+EVR.US,D,20130509,000000,32.7719,32.8356,31.892,32.0351,583708.16169728,0
+EVR.US,D,20130510,000000,32.1085,32.5221,31.9381,32.4408,213265.18579685,0
+EVR.US,D,20130513,000000,32.476,32.5946,32.0928,32.38,357808.33502333,0
+EVR.US,D,20130514,000000,32.3565,33.4158,32.284,33.2569,450972.99267663,0
+EVR.US,D,20130515,000000,33.0738,33.8409,32.8258,33.3157,434381.60683341,0
+EVR.US,D,20130516,000000,33.2344,33.3294,32.7719,32.8895,316894.75520734,0
+EVR.US,D,20130517,000000,33.1619,33.201,32.8749,33.0825,331217.41676381,0
+EVR.US,D,20130520,000000,33.0738,33.4332,32.8669,32.913,429112.41048055,0
+EVR.US,D,20130521,000000,33.0021,33.1766,32.2987,32.5132,346164.66638304,0
+EVR.US,D,20130522,000000,32.4838,33.0904,31.5726,31.7725,686129.37773146,0
+EVR.US,D,20130523,000000,31.3551,31.7882,29.6952,31.7725,827182.18190142,0
+EVR.US,D,20130524,000000,31.6647,31.9645,31.3472,31.7725,423070.64359909,0
+EVR.US,D,20130528,000000,32.476,32.7552,32.2898,32.7552,542758.86197574,0
+EVR.US,D,20130529,000000,32.3535,32.7964,32.231,32.3937,524264.11545111,0
+EVR.US,D,20130530,000000,32.4319,32.6494,32.135,32.4191,676342.123611,0
+EVR.US,D,20130531,000000,32.2654,32.8445,31.8852,31.9019,343378.51375021,0
+EVR.US,D,20130603,000000,31.9606,32.2163,30.9641,31.2032,694363.32624492,0
+EVR.US,D,20130604,000000,31.2513,31.5657,30.4272,30.4419,374106.81764105,0
+EVR.US,D,20130605,000000,30.288,30.3448,29.2876,29.613,636777.73565603,0
+EVR.US,D,20130606,000000,29.5983,30.1675,29.5983,30.1616,526324.64371693,0
+EVR.US,D,20130607,000000,30.3684,30.9474,30.0381,30.189,845794.29382999,0
+EVR.US,D,20130610,000000,30.2596,30.2596,29.7207,29.7991,453047.80890467,0
+EVR.US,D,20130611,000000,29.4198,29.5983,28.9623,29.1661,695957.45460113,0
+EVR.US,D,20130612,000000,29.4698,29.4796,29.1328,29.1779,799985.04581629,0
+EVR.US,D,20130613,000000,29.2337,30.821,29.0935,30.5379,878377.99167192,0
+EVR.US,D,20130614,000000,30.6672,31.6667,30.5104,30.867,731990.6747504,0
+EVR.US,D,20130617,000000,31.267,31.9998,31.1826,31.9606,397662.56449761,0
+EVR.US,D,20130618,000000,32.0468,32.9934,31.9773,32.965,422142.94662354,0
+EVR.US,D,20130619,000000,33.0571,33.1482,32.3859,32.3937,387491.57653468,0
+EVR.US,D,20130620,000000,31.7598,31.9037,30.7681,30.9113,449378.86432041,0
+EVR.US,D,20130621,000000,31.0827,31.1248,30.0558,30.5535,322095.57345529,0
+EVR.US,D,20130624,000000,29.7667,29.8225,28.8339,29.4796,536783.43206173,0
+EVR.US,D,20130625,000000,29.9098,30.1675,29.4198,29.8148,313936.12645912,0
+EVR.US,D,20130626,000000,30.0058,30.4105,29.5679,29.8295,273230.74266405,0
+EVR.US,D,20130627,000000,30.4663,31.6764,30.4663,31.3628,1004226.3629027,0
+EVR.US,D,20130628,000000,31.1826,31.6764,30.9113,31.5471,1721296.3228209,0
+EVR.US,D,20130701,000000,31.6451,32.6985,31.6451,31.943,5409670.4945651,0
+EVR.US,D,20130702,000000,31.8096,31.9126,30.1842,30.7388,981122.72799352,0
+EVR.US,D,20130703,000000,30.6036,30.6036,30.0058,30.4192,352365.64198637,0
+EVR.US,D,20130705,000000,30.7779,30.8613,30.4506,30.8112,393648.66768262,0
+EVR.US,D,20130708,000000,30.9397,32.3045,30.874,32.1939,649985.93615938,0
+EVR.US,D,20130709,000000,32.378,32.4261,31.8293,32.0968,394568.20010833,0
+EVR.US,D,20130710,000000,32.0224,32.185,31.3805,31.5471,431824.0615961,0
+EVR.US,D,20130711,000000,32.231,32.5289,31.9263,32.4466,509256.65227682,0
+EVR.US,D,20130712,000000,32.5132,33.0492,32.3349,32.9827,460827.60433328,0
+EVR.US,D,20130715,000000,33.1099,34.5679,33.0845,34.5601,1085498.3331456,0
+EVR.US,D,20130716,000000,34.6993,34.7885,34.3701,34.4318,976426.07069816,0
+EVR.US,D,20130717,000000,34.4162,34.5542,33.937,33.9761,458883.42090267,0
+EVR.US,D,20130718,000000,34.1839,34.8109,34.0144,34.3768,603804.18055923,0
+EVR.US,D,20130719,000000,34.2583,34.5542,34.0986,34.2496,350233.67390944,0
+EVR.US,D,20130722,000000,34.3622,34.616,34.1917,34.468,421109.11050008,0
+EVR.US,D,20130723,000000,34.6747,35.733,34.5679,35.4871,1153614.1518904,0
+EVR.US,D,20130724,000000,36.3425,37.6614,35.9515,36.3768,2577213.6378834,0
+EVR.US,D,20130725,000000,36.4895,36.9373,36.0731,36.7374,722539.18774208,0
+EVR.US,D,20130726,000000,36.6737,36.7775,36.1054,36.2965,611470.69285882,0
+EVR.US,D,20130729,000000,36.3591,36.7775,35.4106,36.2729,582121.17732218,0
+EVR.US,D,20130730,000000,36.5062,37.5487,36.4639,37.4202,778522.4854249,0
+EVR.US,D,20130731,000000,37.6614,38.3619,37.5908,38.0866,631994.33001863,0
+EVR.US,D,20130801,000000,38.4727,39.1556,38.3932,38.6481,632402.55751063,0
+EVR.US,D,20130802,000000,38.6971,38.9871,38.312,38.6255,270082.28813207,0
+EVR.US,D,20130805,000000,38.5961,38.6971,38.0788,38.1689,494482.89934169,0
+EVR.US,D,20130806,000000,38.0474,38.1532,36.7873,36.954,648551.01652503,0
+EVR.US,D,20130807,000000,36.2651,37.4115,35.5175,37.2351,811293.96791316,0
+EVR.US,D,20130808,000000,37.4202,38.7402,37.3007,38.7235,652781.27391077,0
+EVR.US,D,20130809,000000,38.6098,38.9704,38.1934,38.6255,518437.68857168,0
+EVR.US,D,20130812,000000,38.4393,38.5961,37.2703,37.7368,424182.04294604,0
+EVR.US,D,20130813,000000,37.8799,38.1365,37.0588,38.0003,401260.06927078,0
+EVR.US,D,20130814,000000,37.8877,38.1934,37.7191,38.0003,328261.8497218,0
+EVR.US,D,20130815,000000,37.4389,37.4556,35.8956,36.5864,619141.28743331,0
+EVR.US,D,20130816,000000,36.4639,37.6849,36.219,37.2194,661613.27569999,0
+EVR.US,D,20130819,000000,37.1734,37.1802,36.4816,36.6276,304811.22144442,0
+EVR.US,D,20130820,000000,36.6658,37.8799,36.4973,37.3968,407100.78411243,0
+EVR.US,D,20130821,000000,37.0822,37.9681,36.4198,37.4801,704740.46909131,0
+EVR.US,D,20130822,000000,37.7819,38.6177,37.6163,38.1101,500234.82470384,0
+EVR.US,D,20130823,000000,38.3462,38.3462,37.1567,37.4948,515852.58797865,0
+EVR.US,D,20130826,000000,37.4948,37.5487,37.0431,37.2449,476006.52305421,0
+EVR.US,D,20130827,000000,36.7511,36.9373,35.5665,35.6124,403026.67374237,0
+EVR.US,D,20130828,000000,35.5409,35.9319,34.7738,35.5086,454314.33469857,0
+EVR.US,D,20130829,000000,35.5665,37.3576,35.5665,36.8099,310122.26111521,0
+EVR.US,D,20130830,000000,36.8736,37.1068,35.7595,35.9927,247079.68952714,0
+EVR.US,D,20130903,000000,36.801,37.2449,36.315,36.6158,320999.48263929,0
+EVR.US,D,20130904,000000,36.7207,38.1317,36.4522,37.8583,461948.18879879,0
+EVR.US,D,20130905,000000,38.3081,39.2527,38.116,38.552,591839.03276899,0
+EVR.US,D,20130906,000000,38.7627,39.6034,37.5928,39.5133,656081.79318351,0
+EVR.US,D,20130909,000000,39.672,40.0776,39.335,39.6328,677150.41404514,0
+EVR.US,D,20130910,000000,39.7142,41.1604,39.6887,40.7488,714595.08074794,0
+EVR.US,D,20130911,000000,40.5714,40.7488,39.8846,40.1119,481516.57362734,0
+EVR.US,D,20130912,000000,40.1266,41.0369,39.9013,40.4746,374613.01973111,0
+EVR.US,D,20130913,000000,40.5852,40.892,40.3608,40.6185,266499.07132112,0
+EVR.US,D,20130916,000000,41.1133,41.5739,40.7655,40.8194,453837.72910168,0
+EVR.US,D,20130917,000000,40.8546,41.0673,40.5774,40.9252,529440.44004955,0
+EVR.US,D,20130918,000000,40.8733,42.4018,40.8096,41.8522,532922.62055623,0
+EVR.US,D,20130919,000000,42.1931,42.6214,40.9341,41.0948,521770.86604379,0
+EVR.US,D,20130920,000000,41.2613,41.3828,40.2296,40.4813,728213.54988075,0
+EVR.US,D,20130923,000000,40.2296,40.3912,38.9469,39.4722,734362.47647885,0
+EVR.US,D,20130924,000000,39.8249,40.3608,39.2693,39.9081,505029.45659726,0
+EVR.US,D,20130925,000000,40.1041,40.3284,39.578,39.8337,441355.15296533,0
+EVR.US,D,20130926,000000,39.8337,40.3451,39.57,40.2648,352139.07572831,0
+EVR.US,D,20130927,000000,40.0345,40.7077,39.5877,40.5714,497156.78941423,0
+EVR.US,D,20130930,000000,39.8592,40.353,39.578,39.7426,484605.83517299,0
+EVR.US,D,20131001,000000,39.6191,40.837,39.6191,40.7792,359782.1149471,0
+EVR.US,D,20131002,000000,40.2393,40.3608,39.1252,39.328,834034.28035447,0
+EVR.US,D,20131003,000000,39.1488,39.335,37.6084,38.988,1254127.9249683,0
+EVR.US,D,20131004,000000,38.9812,39.4642,38.6794,39.1399,428063.26582614,0
+EVR.US,D,20131007,000000,38.2453,38.5686,37.7936,37.9308,819791.22315894,0
+EVR.US,D,20131008,000000,37.6937,37.9387,36.4522,36.8656,767027.81981919,0
+EVR.US,D,20131009,000000,37.148,37.9308,36.7844,37.3243,726007.08028653,0
+EVR.US,D,20131010,000000,38.0122,38.9253,38.0122,38.8577,579167.65141762,0
+EVR.US,D,20131011,000000,38.8352,39.5456,38.7058,39.236,341167.96188107,0
+EVR.US,D,20131014,000000,38.8665,39.8337,38.7784,39.7142,457358.6912201,0
+EVR.US,D,20131015,000000,39.522,39.9013,39.1576,39.1576,549952.85095334,0
+EVR.US,D,20131016,000000,39.5965,40.6508,39.578,40.5852,436372.73642559,0
+EVR.US,D,20131017,000000,40.4235,41.0075,40.1179,40.499,624703.38701167,0
+EVR.US,D,20131018,000000,40.8733,41.1545,40.3834,41.0771,280919.70747568,0
+EVR.US,D,20131021,000000,41.1662,41.3034,40.5549,40.7655,209537.04822625,0
+EVR.US,D,20131022,000000,41.0614,41.1839,40.1041,40.1678,519679.72071606,0
+EVR.US,D,20131023,000000,39.6632,40.159,39.2958,40.0111,351483.87060367,0
+EVR.US,D,20131024,000000,42.6851,43.7737,41.8854,43.5874,999828.73224524,0
+EVR.US,D,20131025,000000,43.0652,43.5003,42.3774,42.3931,715602.38208443,0
+EVR.US,D,20131028,000000,42.7164,42.8173,42.0815,42.3852,497206.79728199,0
+EVR.US,D,20131029,000000,41.9354,42.1343,41.7111,42.0628,741094.14782178,0
+EVR.US,D,20131030,000000,41.1751,41.7502,40.8733,41.029,896678.83013786,0
+EVR.US,D,20131031,000000,40.9654,41.474,40.742,40.742,356041.73055174,0
+EVR.US,D,20131101,000000,40.6764,41.6257,40.4235,41.5062,702296.20698301,0
+EVR.US,D,20131104,000000,41.8276,41.9511,41.1662,41.2957,346862.73539434,0
+EVR.US,D,20131105,000000,41.1751,41.861,40.8646,41.3564,424103.45915383,0
+EVR.US,D,20131106,000000,41.6934,42.2744,41.1662,42.1833,431728.12813547,0
+EVR.US,D,20131107,000000,42.3136,42.6047,40.8783,41.0075,411455.55088323,0
+EVR.US,D,20131108,000000,40.9831,42.201,40.8096,42.1931,435402.17556339,0
+EVR.US,D,20131111,000000,42.1833,42.6214,41.7748,42.1736,237026.06696816,0
+EVR.US,D,20131112,000000,41.9423,42.201,41.4661,42.0815,206864.17872244,0
+EVR.US,D,20131113,000000,41.7188,42.7908,41.3231,42.782,253662.35783549,0
+EVR.US,D,20131114,000000,42.7164,42.7536,42.005,42.4734,175097.95643322,0
+EVR.US,D,20131115,000000,42.5977,42.782,41.8854,42.4665,349366.19048896,0
+EVR.US,D,20131118,000000,42.6047,43.4766,42.2971,42.6291,543812.08890507,0
+EVR.US,D,20131119,000000,42.5165,43.1671,42.151,42.347,257712.99512476,0
+EVR.US,D,20131120,000000,42.3382,43.2181,42.005,42.5076,233247.92152978,0
+EVR.US,D,20131121,000000,42.7252,44.3723,42.6684,44.1852,399713.90764487,0
+EVR.US,D,20131122,000000,44.1929,44.3468,43.7384,43.9833,260820.62690753,0
+EVR.US,D,20131125,000000,44.145,44.9602,43.7305,44.5409,331353.15240489,0
+EVR.US,D,20131126,000000,44.5898,44.9808,44.2763,44.8093,239528.50149406,0
+EVR.US,D,20131127,000000,44.8837,44.8837,44.2086,44.6898,156579.73682782,0
+EVR.US,D,20131129,000000,44.9298,44.9298,44.4526,44.4762,71539.826833844,0
+EVR.US,D,20131202,000000,44.3272,45.1993,43.8305,44.3458,252562.18474457,0
+EVR.US,D,20131203,000000,44.1499,44.2968,43.5346,44.144,301115.74207317,0
+EVR.US,D,20131204,000000,43.9901,44.6389,43.0819,43.5346,362163.10179414,0
+EVR.US,D,20131205,000000,43.2386,43.9901,43.0887,43.6011,313610.56503427,0
+EVR.US,D,20131206,000000,44.6634,45.208,44.2527,44.3371,351514.48766557,0
+EVR.US,D,20131209,000000,44.3548,45.3943,44.3548,45.0445,296139.44894581,0
+EVR.US,D,20131210,000000,44.9298,45.2738,44.3371,44.7368,253916.47944925,0
+EVR.US,D,20131211,000000,45.2384,45.4099,44.4526,44.9004,256523.01198561,0
+EVR.US,D,20131212,000000,44.8339,45.1415,44.245,44.3978,213227.42475385,0
+EVR.US,D,20131213,000000,44.7202,45.215,44.3635,44.8837,257733.40649937,0
+EVR.US,D,20131216,000000,45.1415,47.1688,45.1415,47.1688,641664.21873515,0
+EVR.US,D,20131217,000000,47.2011,47.3815,46.867,46.9738,669705.36515997,0
+EVR.US,D,20131218,000000,46.9484,48.4406,45.9537,48.4328,539973.72991163,0
+EVR.US,D,20131219,000000,48.2074,48.4652,47.8576,48.2477,346847.42686339,0
+EVR.US,D,20131220,000000,48.2074,48.8297,47.6794,48.812,776769.1483468,0
+EVR.US,D,20131223,000000,49.1726,49.3274,48.4897,49.0825,286246.05567742,0
+EVR.US,D,20131224,000000,49.0188,49.2519,48.7199,48.9687,187701.98024842,0
+EVR.US,D,20131226,000000,49.154,49.5194,48.9051,49.0658,231921.18218081,0
+EVR.US,D,20131227,000000,49.0992,49.2941,48.3465,48.9767,273632.84674366,0
+EVR.US,D,20131230,000000,48.8482,49.0589,48.0506,48.2711,307235.0721781,0
+EVR.US,D,20131231,000000,48.4495,48.7532,48.2937,48.474,235760.56174298,0
+EVR.US,D,20140102,000000,48.2564,48.328,46.8122,47.0462,466753.02637952,0
+EVR.US,D,20140103,000000,47.113,48.0359,47.0884,47.6941,465772.25983001,0
+EVR.US,D,20140106,000000,47.7558,48.0958,47.1433,47.1688,359249.37807005,0
+EVR.US,D,20140107,000000,47.3374,48.4994,47.3374,47.983,487212.36770934,0
+EVR.US,D,20140108,000000,47.9556,48.3025,47.4138,47.6235,286580.80222086,0
+EVR.US,D,20140109,000000,48.0506,49.0266,48.0506,48.565,346365.71842284,0
+EVR.US,D,20140110,000000,48.6905,48.8297,47.7558,48.2564,200649.93572563,0
+EVR.US,D,20140113,000000,48.2477,48.62,46.4378,46.7141,317102.95122824,0
+EVR.US,D,20140114,000000,46.77,49.148,46.77,48.9051,308180.11882207,0
+EVR.US,D,20140115,000000,49.2294,50.2817,49.196,50.2416,376930.73131689,0
+EVR.US,D,20140116,000000,50.1201,50.4112,49.4459,49.6997,337881.73057055,0
+EVR.US,D,20140117,000000,49.5958,50.7285,49.5273,50.2915,626628.17963642,0
+EVR.US,D,20140121,000000,50.6826,51.0549,50.1054,50.5669,262740.31668862,0
+EVR.US,D,20140122,000000,50.7698,51.5144,50.4866,51.1979,319518.6374121,0
+EVR.US,D,20140123,000000,50.8746,51.6212,50.3965,50.6208,664562.71932962,0
+EVR.US,D,20140124,000000,50.0299,50.267,47.3882,47.9732,598178.80571961,0
+EVR.US,D,20140127,000000,47.9732,48.2477,45.1582,46.0586,852642.31000813,0
+EVR.US,D,20140128,000000,46.1713,46.9905,45.8303,46.77,689960.5927438,0
+EVR.US,D,20140129,000000,48.4652,48.4652,45.2551,45.4904,676937.11518057,0
+EVR.US,D,20140130,000000,46.1321,46.1321,44.289,45.6304,840593.47558204,0
+EVR.US,D,20140131,000000,44.5908,46.1233,44.5164,45.2816,595105.87327365,0
+EVR.US,D,20140203,000000,45.0778,45.2816,41.9335,42.5977,982151.46127333,0
+EVR.US,D,20140204,000000,42.6371,44.0646,41.9628,43.123,685625.21677886,0
+EVR.US,D,20140205,000000,43.0583,43.6276,42.3185,42.7242,703471.90215994,0
+EVR.US,D,20140206,000000,43.1446,43.6198,42.7624,42.8173,742093.28460842,0
+EVR.US,D,20140207,000000,43.0005,43.611,42.4891,43.4415,648506.11150091,0
+EVR.US,D,20140210,000000,43.5247,44.2273,43.3004,44.1352,603554.14122039,0
+EVR.US,D,20140211,000000,44.1352,44.5898,43.4492,44.0137,457171.92714251,0
+EVR.US,D,20140212,000000,44.1911,44.8015,44.1587,44.5986,398337.16042813,0
+EVR.US,D,20140213,000000,44.5409,45.6991,44.2831,45.6364,670030.92658482,0
+EVR.US,D,20140214,000000,45.4099,45.4099,44.6898,45.1102,363379.61972027,0
+EVR.US,D,20140218,000000,45.2816,46.2595,45.164,46.0812,573333.05998835,0
+EVR.US,D,20140219,000000,45.7352,46.6014,45.1924,45.264,593372.94757015,0
+EVR.US,D,20140220,000000,45.5216,46.3437,44.9074,46.1145,440753.01741465,0
+EVR.US,D,20140221,000000,46.3437,46.4692,45.7432,46.0665,541656.64774736,0
+EVR.US,D,20140224,000000,46.0165,46.8611,46.0165,46.5053,468807.43123295,0
+EVR.US,D,20140225,000000,46.3359,46.9738,45.6658,45.939,350484.73381702,0
+EVR.US,D,20140226,000000,45.8852,46.4232,45.0406,45.408,486267.32106538,0
+EVR.US,D,20140227,000000,45.1552,46.4095,45.0131,46.3114,473556.13753353,0
+EVR.US,D,20140228,000000,46.2536,46.6201,45.0965,45.3158,398197.34251213,0
+EVR.US,D,20140303,000000,44.5105,44.7956,44.0823,44.3732,348243.56488599,0
+EVR.US,D,20140304,000000,45.2513,46.0979,45.1219,45.846,485931.55395322,0
+EVR.US,D,20140305,000000,45.8705,46.1331,45.4393,46.0165,366279.05548213,0
+EVR.US,D,20140306,000000,46.1586,46.7269,45.8539,46.4916,315672.11386881,0
+EVR.US,D,20140307,000000,46.8817,47.2737,46.5603,47.0287,305087.79557024,0
+EVR.US,D,20140310,000000,47.0943,47.8939,46.5476,47.4039,417894.31900066,0
+EVR.US,D,20140311,000000,47.3715,47.7371,46.6201,46.7994,283317.0234224,0
+EVR.US,D,20140312,000000,46.4095,47.0757,46.3202,46.9778,174113.1076088,0
+EVR.US,D,20140313,000000,47.1413,47.4589,46.0742,46.5016,308330.14242537,0
+EVR.US,D,20140314,000000,46.2468,46.9964,46.1331,46.3771,244651.75651854,0
+EVR.US,D,20140317,000000,46.8396,48.2407,46.7592,48.1614,399959.86470879,0
+EVR.US,D,20140318,000000,48.3308,48.7415,48.0065,48.7149,416393.06239886,0
+EVR.US,D,20140319,000000,47.8753,48.5102,46.3614,47.207,828859.9968935,0
+EVR.US,D,20140320,000000,47.1727,48.0693,47.1031,47.8576,331324.57648045,0
+EVR.US,D,20140321,000000,48.2084,48.4847,46.9964,47.0669,1049469.1952712,0
+EVR.US,D,20140324,000000,47.1982,47.4245,46.2771,46.7524,264347.71243833,0
+EVR.US,D,20140325,000000,47.1492,47.1659,46.3683,46.7524,366783.21643474,0
+EVR.US,D,20140326,000000,46.9621,47.0757,44.7152,44.7545,440038.61930367,0
+EVR.US,D,20140327,000000,44.7005,44.7956,43.1652,43.7688,927213.22597,0
+EVR.US,D,20140328,000000,43.7942,44.3557,43.3033,43.5894,392736.27923802,0
+EVR.US,D,20140331,000000,43.8109,45.1621,43.8109,45.0024,636441.96854386,0
+EVR.US,D,20140401,000000,44.9573,45.1219,43.9,44.9504,545983.85916246,0
+EVR.US,D,20140402,000000,45.0317,45.3414,44.4046,45.1963,291508.10804918,0
+EVR.US,D,20140403,000000,45.219,45.408,44.4223,45.0131,449779.94783129,0
+EVR.US,D,20140404,000000,45.4315,45.4315,43.6825,43.7608,493023.48605782,0
+EVR.US,D,20140407,000000,43.4856,43.5561,42.0775,42.638,483874.08739359,0
+EVR.US,D,20140408,000000,42.5977,43.4473,42.49,43.0789,445491.51802792,0
+EVR.US,D,20140409,000000,43.0848,43.6413,42.9387,43.5316,344187.82475308,0
+EVR.US,D,20140410,000000,43.3268,43.3268,41.3104,41.3201,530225.25740291,0
+EVR.US,D,20140411,000000,40.7155,40.7155,39.7416,39.9993,538644.9494252,0
+EVR.US,D,20140414,000000,40.5842,40.7155,39.6622,40.1218,515515.80029776,0
+EVR.US,D,20140415,000000,40.3892,40.7341,39.5947,40.2089,691454.70536448,0
+EVR.US,D,20140416,000000,40.5921,41.666,40.163,41.5406,455012.40370987,0
+EVR.US,D,20140417,000000,41.6327,42.5322,41.4808,42.2294,284486.59518694,0
+EVR.US,D,20140421,000000,42.1255,42.2294,41.3818,42.0775,219590.67078524,0
+EVR.US,D,20140422,000000,42.1324,43.6747,42.1118,43.2337,395465.28002198,0
+EVR.US,D,20140423,000000,41.6571,44.0323,41.0898,43.2533,1179767.2461647,0
+EVR.US,D,20140424,000000,43.1652,44.7152,42.4185,43.9392,1267522.8895492,0
+EVR.US,D,20140425,000000,43.4552,43.6747,42.5977,42.7419,616010.18256974,0
+EVR.US,D,20140428,000000,42.3842,43.3533,42.0167,42.4273,747152.2438029,0
+EVR.US,D,20140429,000000,42.5977,43.1583,42.1716,42.2177,638580.06003316,0
+EVR.US,D,20140430,000000,42.1255,43.5894,41.7973,43.516,497275.1753869,0
+EVR.US,D,20140501,000000,43.2886,44.6928,43.0475,44.6487,697737.32646621,0
+EVR.US,D,20140502,000000,45.505,45.8293,45.0082,45.7167,796935.58645113,0
+EVR.US,D,20140505,000000,45.3081,45.846,44.7702,45.6735,588895.71255175,0
+EVR.US,D,20140506,000000,45.3689,45.5443,44.4536,44.5594,519355.17985993,0
+EVR.US,D,20140507,000000,44.7005,45.1298,44.0569,45.1062,518908.1707562,0
+EVR.US,D,20140508,000000,45.1141,46.1243,44.6644,45.2356,458014.91691346,0
+EVR.US,D,20140509,000000,45.0131,45.4805,44.4683,44.8044,503771.0953532,0
+EVR.US,D,20140512,000000,45.3325,46.5858,45.0406,46.4916,329971.30234451,0
+EVR.US,D,20140513,000000,46.7524,48.4034,46.5603,47.647,941543.03150759,0
+EVR.US,D,20140514,000000,47.4039,47.4039,45.846,45.9126,530381.40441858,0
+EVR.US,D,20140515,000000,45.6118,45.6118,44.1499,44.6829,402010.18728732,0
+EVR.US,D,20140516,000000,44.5506,45.0229,43.9217,44.8544,279994.05163759,0
+EVR.US,D,20140519,000000,44.237,44.6417,43.7423,44.1352,538701.08070534,0
+EVR.US,D,20140520,000000,44.245,44.289,42.0256,42.834,932994.74782532,0
+EVR.US,D,20140521,000000,43.9725,44.6193,43.8933,44.4468,662326.65324223,0
+EVR.US,D,20140522,000000,44.3988,45.2787,44.0225,45.0661,379242.31949028,0
+EVR.US,D,20140523,000000,45.0229,45.7069,44.7799,45.5628,287519.72545243,0
+EVR.US,D,20140527,000000,45.7422,46.0077,45.5707,45.7342,494872.75659654,0
+EVR.US,D,20140528,000000,45.4952,45.8303,45.1542,45.3992,440204.97200666,0
+EVR.US,D,20140529,000000,45.6814,45.8715,45.1278,45.5785,342975.38910186,0
+EVR.US,D,20140530,000000,45.5433,45.7676,44.7104,45.0279,380434.3437669,0
+EVR.US,D,20140602,000000,45.2404,45.3071,44.2303,44.6447,271119.18596173,0
+EVR.US,D,20140603,000000,44.3224,45.5785,44.1195,45.2404,463014.68312161,0
+EVR.US,D,20140604,000000,44.9211,45.7069,44.7428,45.6344,222034.93289353,0
+EVR.US,D,20140605,000000,45.7676,46.672,45.4707,46.3477,356733.67615066,0
+EVR.US,D,20140606,000000,46.4859,47.3197,46.288,47.1796,416770.67282895,0
+EVR.US,D,20140609,000000,46.9601,47.4236,46.6151,47.3521,291968.3845464,0
+EVR.US,D,20140610,000000,47.2061,47.3364,46.6004,46.7494,262916.87507891,0
+EVR.US,D,20140611,000000,46.4672,46.4956,45.7342,46.0087,281825.9725079,0
+EVR.US,D,20140612,000000,45.9861,46.2801,45.3894,45.7911,255712.680414,0
+EVR.US,D,20140613,000000,46.0361,46.191,45.358,45.7167,291044.76984577,0
+EVR.US,D,20140616,000000,45.5933,46.4515,45.3992,46.2801,230517.9001771,0
+EVR.US,D,20140617,000000,46.3144,47.2628,46.2713,46.8523,319194.09655596,0
+EVR.US,D,20140618,000000,46.9424,46.9424,46.182,46.771,264986.5884633,0
+EVR.US,D,20140619,000000,46.8366,46.8778,45.4707,45.6981,387025.17662507,0
+EVR.US,D,20140620,000000,45.8058,46.3144,45.4795,46.2801,578800.24667483,0
+EVR.US,D,20140623,000000,46.4515,47.4333,46.2085,47.2149,374306.84911212,0
+EVR.US,D,20140624,000000,47.0492,47.5656,45.9225,45.946,347048.4789032,0
+EVR.US,D,20140625,000000,46.8954,47.7283,46.4672,47.3275,469633.07133551,0
+EVR.US,D,20140626,000000,47.2149,47.5324,46.3045,46.8954,251266.0624575,0
+EVR.US,D,20140627,000000,46.5447,47.6078,46.3968,47.0492,322334.3865381,0
+EVR.US,D,20140630,000000,46.8366,47.2482,46.672,47.156,237566.96839504,0
+EVR.US,D,20140701,000000,47.4902,47.7283,47.1884,47.2149,374923.27262503,0
+EVR.US,D,20140702,000000,47.0728,47.3862,46.868,47.11,260474.65410807,0
+EVR.US,D,20140703,000000,47.4029,47.8527,47.256,47.5813,150724.73402394,0
+EVR.US,D,20140707,000000,47.11,47.2061,46.1165,46.7229,519109.222796,0
+EVR.US,D,20140708,000000,46.6338,46.6338,45.3306,45.5344,391607.53022266,0
+EVR.US,D,20140709,000000,45.553,46.0361,45.1032,45.4061,279482.74670387,0
+EVR.US,D,20140710,000000,44.5869,45.0072,43.9089,44.4644,633148.59325224,0
+EVR.US,D,20140711,000000,44.2303,44.9211,44.0744,44.6516,382274.42918704,0
+EVR.US,D,20140714,000000,45.3002,45.4462,44.9308,45.0621,201323.51108741,0
+EVR.US,D,20140715,000000,45.2023,45.5187,44.6359,44.8907,285568.39804072,0
+EVR.US,D,20140716,000000,45.166,45.4462,44.628,44.9543,190528.95563045,0
+EVR.US,D,20140717,000000,44.6604,44.9308,43.9637,44.239,330428.51713553,0
+EVR.US,D,20140718,000000,44.1058,45.3071,44.0422,45.0533,313722.82759456,0
+EVR.US,D,20140721,000000,44.5781,45.0621,44.2626,44.8994,255484.0730185,0
+EVR.US,D,20140722,000000,45.2836,45.5883,44.8172,45.0945,330865.32055196,0
+EVR.US,D,20140723,000000,45.2571,46.0361,45.0102,45.3395,621377.3535207,0
+EVR.US,D,20140724,000000,45.7911,47.4765,45.6344,46.6338,658756.70382478,0
+EVR.US,D,20140725,000000,46.0832,46.2232,45.6501,45.7911,323757.05934768,0
+EVR.US,D,20140728,000000,45.798,45.993,45.1856,45.4707,238656.93579866,0
+EVR.US,D,20140729,000000,45.7589,46.9277,45.5707,46.4447,459965.22375644,0
+EVR.US,D,20140730,000000,46.8042,47.8596,46.4349,46.7054,305096.98068881,0
+EVR.US,D,20140731,000000,45.9547,45.9547,44.628,44.6359,436797.29301726,0
+EVR.US,D,20140801,000000,44.6133,45.0279,40.8409,41.0135,1949647.5555842,0
+EVR.US,D,20140804,000000,42.7879,43.1172,37.635,40.5147,4187639.4561546,0
+EVR.US,D,20140805,000000,40.1854,41.1908,39.966,40.644,1344869.7524566,0
+EVR.US,D,20140806,000000,40.498,41.0045,40.1463,40.6783,1284762.3365359,0
+EVR.US,D,20140807,000000,40.9037,40.9213,39.8836,40.2853,964647.68698552,0
+EVR.US,D,20140808,000000,40.2687,40.7184,40.1365,40.6587,631727.9615801,0
+EVR.US,D,20140811,000000,40.8967,41.8365,40.7508,41.4533,919805.93812783,0
+EVR.US,D,20140812,000000,41.3426,41.52,40.888,41.0202,644434.0422683,0
+EVR.US,D,20140813,000000,41.374,41.8874,40.9968,41.5376,421548.9756227,0
+EVR.US,D,20140814,000000,41.8874,41.8874,41.3868,41.7179,516778.24381674,0
+EVR.US,D,20140815,000000,42.1324,42.1324,40.7605,41.5112,460144.84385292,0
+EVR.US,D,20140818,000000,42.0854,42.4116,41.7258,41.9306,476494.35490714,0
+EVR.US,D,20140819,000000,42.103,42.3372,41.7826,42.0491,247989.01626555,0
+EVR.US,D,20140820,000000,42.1324,42.1324,40.8135,40.9213,848149.76645878,0
+EVR.US,D,20140821,000000,41.0604,41.1369,40.6263,40.8409,506697.06590204,0
+EVR.US,D,20140822,000000,40.8322,40.883,40.1932,40.6783,676804.44124567,0
+EVR.US,D,20140825,000000,40.9037,41.4533,40.4392,40.694,998907.15868207,0
+EVR.US,D,20140826,000000,40.8596,42.3637,40.5784,42.0403,1003703.831713,0
+EVR.US,D,20140827,000000,42.0491,42.0491,41.3926,41.5906,426661.00439114,0
+EVR.US,D,20140828,000000,41.4015,41.9306,41.1879,41.5836,365201.33490328,0
+EVR.US,D,20140829,000000,41.6993,42.2,41.3622,42.1206,302861.93517017,0
+EVR.US,D,20140902,000000,42.2254,42.3793,41.133,41.6444,520737.02992031,0
+EVR.US,D,20140903,000000,42.0167,42.2314,41.1496,41.2046,338815.55095848,0
+EVR.US,D,20140904,000000,41.3554,41.8032,41.1065,41.2113,272532.67365274,0
+EVR.US,D,20140905,000000,41.0457,41.7159,40.9918,41.6287,264405.88485594,0
+EVR.US,D,20140908,000000,41.4671,41.9051,41.1496,41.4406,336645.82183855,0
+EVR.US,D,20140909,000000,41.2681,41.4759,40.6705,41.1163,335942.6499836,0
+EVR.US,D,20140910,000000,41.3024,41.5504,41.0085,41.1496,302962.97147443,0
+EVR.US,D,20140911,000000,40.9341,41.6367,40.7772,41.4671,342611.04606526,0
+EVR.US,D,20140912,000000,41.3769,41.6287,40.9595,41.4015,510066.98384842,0
+EVR.US,D,20140915,000000,41.3123,41.3123,40.7528,40.9595,572549.26320373,0
+EVR.US,D,20140916,000000,40.7695,41.5023,40.6705,41.0457,645927.13432025,0
+EVR.US,D,20140917,000000,41.1799,41.6542,40.7293,41.3024,453065.15857308,0
+EVR.US,D,20140918,000000,41.1575,41.4925,41.0085,41.1624,791946.02593028,0
+EVR.US,D,20140919,000000,41.2202,41.2681,40.1198,40.2521,1058164.4408506,0
+EVR.US,D,20140922,000000,39.9817,40.2932,38.9214,39.6112,856002.02226721,0
+EVR.US,D,20140923,000000,39.2722,39.528,38.2513,38.7793,1096191.8522983,0
+EVR.US,D,20140924,000000,38.7402,39.1663,38.5491,38.9028,675506.27782114,0
+EVR.US,D,20140925,000000,38.7569,38.9028,38.0572,38.2443,307758.62393659,0
+EVR.US,D,20140926,000000,38.1639,38.608,37.824,38.1562,623062.31249389,0
+EVR.US,D,20140929,000000,37.6682,38.4913,37.3478,38.361,512137.71780154,0
+EVR.US,D,20140930,000000,38.3932,38.944,38.1729,38.6393,780642.20667706,0
+EVR.US,D,20141001,000000,38.5923,38.9773,37.6231,37.7848,1089606.1222837,0
+EVR.US,D,20141002,000000,37.6682,38.2513,37.2763,38.0239,533223.68833157,0
+EVR.US,D,20141003,000000,38.0651,38.845,38.0406,38.459,576575.40684348,0
+EVR.US,D,20141006,000000,38.5158,38.8273,37.6996,38.0866,607852.77671106,0
+EVR.US,D,20141007,000000,37.924,37.9818,37.2332,37.2332,703602.53495738,0
+EVR.US,D,20141008,000000,37.242,38.5667,37.242,38.5403,640822.24953292,0
+EVR.US,D,20141009,000000,38.5667,38.6236,37.3801,37.8583,980331.78722778,0
+EVR.US,D,20141010,000000,37.8583,39.0184,37.4958,38.3277,1365966.9492427,0
+EVR.US,D,20141013,000000,38.6,39.1663,38.1562,38.2277,1548664.0604392,0
+EVR.US,D,20141014,000000,38.5158,39.9209,38.4746,39.2722,1148648.0644503,0
+EVR.US,D,20141015,000000,37.8907,38.4403,36.7246,38.268,1126195.5523909,0
+EVR.US,D,20141016,000000,37.7702,38.2052,36.946,37.4322,1302253.8639989,0
+EVR.US,D,20141017,000000,38.2052,38.9116,37.8436,38.4178,827577.14199993,0
+EVR.US,D,20141020,000000,38.0062,39.0645,38.0062,38.7158,715095.15942564,0
+EVR.US,D,20141021,000000,39.0184,40.2521,38.8372,39.9571,555724.16712135,0
+EVR.US,D,20141022,000000,41.5836,43.4425,39.6112,40.1198,1110811.4993552,0
+EVR.US,D,20141023,000000,40.5647,41.5023,40.1453,40.3157,788969.02694494,0
+EVR.US,D,20141024,000000,40.499,41.4593,40.2766,41.3701,521843.32642361,0
+EVR.US,D,20141027,000000,40.9918,41.3221,40.4489,41.229,488741.17966684,0
+EVR.US,D,20141028,000000,41.2947,41.8032,41.133,41.4082,802945.71570195,0
+EVR.US,D,20141029,000000,41.3554,41.8189,41.0163,41.7492,464906.81754699,0
+EVR.US,D,20141030,000000,41.6542,41.8276,41.0163,41.2113,542844.58974905,0
+EVR.US,D,20141031,000000,41.7885,42.8966,41.4925,42.5596,819993.29576748,0
+EVR.US,D,20141103,000000,42.3793,42.8095,41.5023,41.6993,732144.78062862,0
+EVR.US,D,20141104,000000,41.6807,41.9864,41.0546,41.3475,408722.46782437,0
+EVR.US,D,20141105,000000,41.9531,42.2097,41.4162,41.7649,428386.78611354,0
+EVR.US,D,20141106,000000,41.6367,41.7885,41.3475,41.6444,347936.37369828,0
+EVR.US,D,20141107,000000,41.5259,41.7552,41.1956,41.6248,479995.92621968,0
+EVR.US,D,20141110,000000,41.7238,42.734,41.7238,42.4862,275134.10334545,0
+EVR.US,D,20141111,000000,42.4136,42.4949,41.8276,42.0854,227627.64953381,0
+EVR.US,D,20141112,000000,41.8189,42.537,41.8189,42.4616,242634.09213937,0
+EVR.US,D,20141113,000000,42.4048,42.5527,42.1118,42.4136,291322.36454032,0
+EVR.US,D,20141114,000000,42.3392,42.7477,41.7425,41.8032,343736.73337442,0
+EVR.US,D,20141117,000000,41.6444,41.96,41.0457,41.2202,450921.96424014,0
+EVR.US,D,20141118,000000,41.6287,43.5689,41.3221,41.8864,912476.21350915,0
+EVR.US,D,20141119,000000,41.8355,42.1255,40.7969,41.4162,484880.36816135,0
+EVR.US,D,20141120,000000,41.0976,42.1206,41.0085,42.0403,325335.87917296,0
+EVR.US,D,20141121,000000,42.5596,43.2641,41.3828,41.5993,835415.10984613,0
+EVR.US,D,20141124,000000,41.7953,42.2402,41.5259,41.8532,554288.22691827,0
+EVR.US,D,20141125,000000,42.4254,42.8712,41.9217,42.8399,490631.27295475,0
+EVR.US,D,20141126,000000,42.8879,42.8879,41.8453,42.0413,407010.9740642,0
+EVR.US,D,20141128,000000,42.202,42.5821,41.6797,41.7482,228704.34954392,0
+EVR.US,D,20141201,000000,41.4142,41.473,40.2756,40.6802,473382.64084944,0
+EVR.US,D,20141202,000000,40.8194,41.5563,40.5068,40.837,412550.62113051,0
+EVR.US,D,20141203,000000,40.6303,42.5156,40.6303,42.4508,600794.52337454,0
+EVR.US,D,20141204,000000,42.3499,43.0025,41.9697,42.977,470819.99276847,0
+EVR.US,D,20141205,000000,42.9525,43.8804,42.7791,43.66,448712.43293974,0
+EVR.US,D,20141208,000000,43.6512,44.9533,43.5698,44.6731,646141.45375356,0
+EVR.US,D,20141209,000000,44.1107,45.0856,43.5218,44.9367,684943.47686724,0
+EVR.US,D,20141210,000000,44.7809,45.0367,42.9447,43.1837,726252.01678173,0
+EVR.US,D,20141211,000000,43.7256,44.4262,42.2764,42.592,653006.8196001,0
+EVR.US,D,20141212,000000,42.0177,42.1931,40.5068,40.5734,728183.95338758,0
+EVR.US,D,20141215,000000,40.8194,40.9537,39.6691,39.911,731827.38375359,0
+EVR.US,D,20141216,000000,39.911,40.7558,39.6691,40.207,653046.62178057,0
+EVR.US,D,20141217,000000,40.3588,42.4645,39.9356,42.4165,638316.75330083,0
+EVR.US,D,20141218,000000,43.1416,43.3748,42.3499,42.9193,644530.99629766,0
+EVR.US,D,20141219,000000,42.8634,42.9701,41.8276,42.929,861084.45454248,0
+EVR.US,D,20141222,000000,42.9036,43.175,42.5066,42.9858,238941.67447431,0
+EVR.US,D,20141223,000000,43.2778,43.9264,43.1025,43.563,258470.2571224,0
+EVR.US,D,20141224,000000,43.7962,43.7962,43.2092,43.4346,137805.35447117,0
+EVR.US,D,20141226,000000,43.7041,44.1107,43.0602,43.8736,183518.66902425,0
+EVR.US,D,20141229,000000,43.7618,44.0941,43.3993,43.4759,317350.94942963,0
+EVR.US,D,20141230,000000,43.1603,43.904,43.1603,43.563,138263.58983093,0
+EVR.US,D,20141231,000000,43.8236,44.1028,43.2778,43.2915,187079.43332313,0
+EVR.US,D,20150102,000000,43.6512,43.9686,42.8055,43.3905,260592.01951203,0
+EVR.US,D,20150105,000000,43.1201,43.1603,41.9864,42.5723,413314.00654052,0
+EVR.US,D,20150106,000000,42.4645,42.7458,40.8654,41.4219,565842.08551033,0
+EVR.US,D,20150107,000000,42.0688,42.1569,41.1212,41.7542,461777.75382088,0
+EVR.US,D,20150108,000000,41.961,42.6998,41.5758,41.6895,492671.38984598,0
+EVR.US,D,20150109,000000,41.9051,41.9453,41.0115,41.3279,426326.25784772,0
+EVR.US,D,20150112,000000,41.13,41.3358,40.3,40.8556,296572.17008731,0
+EVR.US,D,20150113,000000,41.9051,42.8712,41.2496,41.6532,574791.45270349,0
+EVR.US,D,20150114,000000,41.0026,41.2349,40.4215,41.0419,554966.90512371,0
+EVR.US,D,20150115,000000,41.2006,41.2006,39.7494,39.7965,355553.89869881,0
+EVR.US,D,20150116,000000,39.5387,39.7553,38.8273,39.3731,564901.12114129,0
+EVR.US,D,20150120,000000,39.5054,40.5567,39.233,40.2236,333525.94323102,0
+EVR.US,D,20150121,000000,40.1697,40.6724,39.3918,39.4565,438408.77104191,0
+EVR.US,D,20150122,000000,39.8788,40.8096,39.3819,40.6802,488231.91587059,0
+EVR.US,D,20150123,000000,40.6881,41.1016,40.4559,40.7136,214231.66438414,0
+EVR.US,D,20150126,000000,40.7558,41.8864,40.2511,41.8777,282220.9326064,0
+EVR.US,D,20150127,000000,41.1369,41.9453,40.9781,41.3445,225880.43586809,0
+EVR.US,D,20150128,000000,41.7482,41.9795,39.818,39.8876,229915.76462641,0
+EVR.US,D,20150129,000000,39.8347,40.161,39.0116,39.5387,607388.41793891,0
+EVR.US,D,20150130,000000,39.0752,40.0424,38.5815,39.572,424072.84209193,0
+EVR.US,D,20150202,000000,40.2139,40.7861,39.2399,40.3814,527598.31349195,0
+EVR.US,D,20150203,000000,40.5657,41.7228,40.5657,41.3602,528458.65293132,0
+EVR.US,D,20150204,000000,41.3681,42.9858,40.9086,41.2917,805434.88283437,0
+EVR.US,D,20150205,000000,41.3897,42.5332,41.3897,42.0588,1078580.9182937,0
+EVR.US,D,20150206,000000,42.202,42.592,41.3897,42.15,852410.64090642,0
+EVR.US,D,20150209,000000,41.8697,42.8555,41.7885,41.9952,455722.71954594,0
+EVR.US,D,20150210,000000,42.1833,43.0545,41.6699,42.8399,866758.81668116,0
+EVR.US,D,20150211,000000,42.6998,42.7135,41.7806,41.8864,502287.18841981,0
+EVR.US,D,20150212,000000,42.1138,43.1837,41.8189,43.0465,576220.24892546,0
+EVR.US,D,20150213,000000,43.0368,43.2357,42.7516,43.1025,378210.52450428,0
+EVR.US,D,20150217,000000,43.0702,43.5884,43.0211,43.271,380961.97780029,0
+EVR.US,D,20150218,000000,43.0848,43.9354,43.0848,43.8657,615903.0228531,0
+EVR.US,D,20150219,000000,43.5551,44.2783,43.5384,43.8139,482270.7739188,0
+EVR.US,D,20150220,000000,43.6914,44.3311,43.0211,44.3057,567204.54476485,0
+EVR.US,D,20150223,000000,43.5297,43.7531,42.6645,43.7344,573256.5173336,0
+EVR.US,D,20150224,000000,43.6238,44.2293,43.0789,43.1338,726882.72825686,0
+EVR.US,D,20150225,000000,43.3249,43.7158,42.5116,42.7948,446585.56770647,0
+EVR.US,D,20150226,000000,42.8928,43.3317,42.7192,42.8859,342834.55061712,0
+EVR.US,D,20150227,000000,43.0535,43.3837,42.5783,42.5783,590533.72536336,0
+EVR.US,D,20150302,000000,42.7506,43.1416,42.5037,42.8702,244246.59073273,0
+EVR.US,D,20150303,000000,42.7046,43.1837,42.5783,42.8859,351452.23297304,0
+EVR.US,D,20150304,000000,42.638,42.8624,42.2235,42.4293,154128.33073841,0
+EVR.US,D,20150305,000000,42.4038,42.4782,41.6708,42.1373,366971.00108105,0
+EVR.US,D,20150306,000000,42.0815,43.1112,41.9071,42.588,371061.44055079,0
+EVR.US,D,20150309,000000,42.6448,42.7771,42.2382,42.3862,215972.75463748,0
+EVR.US,D,20150310,000000,41.7159,41.9237,41.4896,41.566,259408.15978525,0
+EVR.US,D,20150311,000000,41.7425,42.3862,41.4896,42.196,251587.54160745,0
+EVR.US,D,20150312,000000,42.5968,43.0602,42.2157,42.6537,257604.81483938,0
+EVR.US,D,20150313,000000,42.6694,42.7105,41.6434,42.196,350731.71144967,0
+EVR.US,D,20150316,000000,42.4548,42.7586,42.1776,42.7192,249420.87419371,0
+EVR.US,D,20150317,000000,42.4949,42.7586,42.0902,42.6782,293339.00835075,0
+EVR.US,D,20150318,000000,42.4616,43.0702,42.2881,42.8134,187095.76242281,0
+EVR.US,D,20150319,000000,42.9103,42.9594,42.3637,42.5968,245452.90297157,0
+EVR.US,D,20150320,000000,42.9358,43.6541,42.9358,43.3415,774249.3641525,0
+EVR.US,D,20150323,000000,43.4101,44.1626,43.1671,43.8276,507145.0955745,0
+EVR.US,D,20150324,000000,43.7902,44.1724,43.4268,43.9089,446986.65121734,0
+EVR.US,D,20150325,000000,44.1724,44.1724,43.0936,43.1201,447345.8914103,0
+EVR.US,D,20150326,000000,43.0936,43.3092,42.7673,42.786,332199.20388205,0
+EVR.US,D,20150327,000000,42.7282,42.9358,42.2059,42.2881,511597.83694338,0
+EVR.US,D,20150330,000000,42.5694,42.977,42.3548,42.9183,465393.62883118,0
+EVR.US,D,20150331,000000,42.9016,43.2553,42.537,42.9358,393947.69432051,0
+EVR.US,D,20150401,000000,42.7359,42.9937,41.9893,42.3862,547450.41642744,0
+EVR.US,D,20150402,000000,42.2157,42.5694,42.0441,42.1079,314274.95527749,0
+EVR.US,D,20150406,000000,41.7895,41.9717,41.1819,41.1819,878327.98380416,0
+EVR.US,D,20150407,000000,39.9023,40.059,38.8881,38.9645,2155297.257518,0
+EVR.US,D,20150408,000000,38.9547,39.5603,38.8528,39.0605,1798046.1530212,0
+EVR.US,D,20150409,000000,39.0605,40.1453,39.0448,40.1119,863479.72935174,0
+EVR.US,D,20150410,000000,40.2079,40.8047,40.2079,40.6764,478027.24913956,0
+EVR.US,D,20150413,000000,40.9057,41.1515,40.7351,40.9517,621686.58584588,0
+EVR.US,D,20150414,000000,40.6499,40.9664,39.7778,40.1992,621686.58584588,0
+EVR.US,D,20150415,000000,40.3912,40.9918,40.0335,40.5274,359697.40774251,0
+EVR.US,D,20150416,000000,40.5989,41.2721,40.2149,41.031,379568.90148387,0
+EVR.US,D,20150417,000000,40.7508,40.7508,40.059,40.6665,304408.09679608,0
+EVR.US,D,20150420,000000,41.0908,41.614,40.9419,41.3261,350422.47912449,0
+EVR.US,D,20150421,000000,41.3808,41.5151,41.031,41.1575,330625.48690042,0
+EVR.US,D,20150422,000000,41.6357,42.6106,40.9742,42.2235,983065.89085539,0
+EVR.US,D,20150423,000000,42.0441,42.346,41.4896,41.6993,513400.16132053,0
+EVR.US,D,20150424,000000,41.5896,42.4469,41.5494,41.9628,495553.47593944,0
+EVR.US,D,20150427,000000,42.005,42.1873,41.082,41.1976,423162.49478479,0
+EVR.US,D,20150428,000000,41.1418,42.0109,41.0467,41.9982,475741.17518441,0
+EVR.US,D,20150429,000000,41.6905,42.196,41.1732,41.2407,412090.34463328,0
+EVR.US,D,20150430,000000,41.2153,41.4466,40.0669,40.0943,447467.33908916,0
+EVR.US,D,20150501,000000,40.3834,40.8987,40.0669,40.1453,392478.07534934,0
+EVR.US,D,20150504,000000,40.2677,41.2074,40.2521,41.0634,376237.76514924,0
+EVR.US,D,20150505,000000,40.8703,41.1732,40.4853,40.551,224633.30088006,0
+EVR.US,D,20150506,000000,40.8606,41.031,40.5754,40.9664,437383.09946827,0
+EVR.US,D,20150507,000000,40.7685,41.1182,40.5754,40.6577,365034.98220029,0
+EVR.US,D,20150508,000000,40.5911,41.1633,40.5911,41.0085,171454.5260672,0
+EVR.US,D,20150511,000000,41.1085,41.374,40.6332,40.6577,256398.50260055,0
+EVR.US,D,20150512,000000,40.4676,40.6176,39.8699,40.2766,211468.9848321,0
+EVR.US,D,20150513,000000,40.6078,40.8243,40.2334,40.8243,282871.03488739,0
+EVR.US,D,20150514,000000,40.9144,41.1182,40.3697,40.7508,336171.25737911,0
+EVR.US,D,20150515,000000,40.6176,41.0399,40.1923,40.5343,384947.29869085,0
+EVR.US,D,20150518,000000,40.301,41.3671,40.1845,41.3064,317045.79937937,0
+EVR.US,D,20150519,000000,41.1085,41.5239,40.744,40.9595,224222.01168188,0
+EVR.US,D,20150520,000000,41.0634,41.3261,40.8753,40.9595,234382.79395751,0
+EVR.US,D,20150521,000000,40.7165,42.0285,40.7165,41.8796,608570.23652823,0
+EVR.US,D,20150522,000000,41.8707,42.1452,41.3261,41.5426,270716.06131338,0
+EVR.US,D,20150526,000000,41.2329,41.7238,40.8419,40.9144,314911.79016498,0
+EVR.US,D,20150527,000000,40.9928,41.9443,40.8135,41.8257,538953.16118166,0
+EVR.US,D,20150528,000000,41.5798,42.9387,41.4239,42.8889,812698.2704856,0
+EVR.US,D,20150529,000000,42.8956,42.9721,42.3548,42.6057,465136.44551124,0
+EVR.US,D,20150601,000000,42.9544,43.2974,42.3372,43.2054,574401.59544863,0
+EVR.US,D,20150602,000000,43.171,43.6688,42.98,43.4923,504891.67981871,0
+EVR.US,D,20150603,000000,43.6256,44.8377,43.5394,44.635,566708.54836208,0
+EVR.US,D,20150604,000000,44.3244,44.7192,44.245,44.4439,419198.60583756,0
+EVR.US,D,20150605,000000,44.7779,45.1886,44.3244,45.0798,482606.54103095,0
+EVR.US,D,20150608,000000,45.1552,45.4228,44.8867,44.9367,231012.87601114,0
+EVR.US,D,20150609,000000,45.071,45.071,44.3154,44.3792,353798.52048325,0
+EVR.US,D,20150610,000000,45.0102,46.2566,44.7869,45.7823,559828.89455331,0
+EVR.US,D,20150611,000000,45.6374,45.8567,45.505,45.8215,306271.65529701,0
+EVR.US,D,20150612,000000,45.7489,45.8048,45.1689,45.2816,306624.77207758,0
+EVR.US,D,20150615,000000,44.6114,45.1689,44.0696,44.7869,486077.49528161,0
+EVR.US,D,20150616,000000,44.4762,45.2964,44.4762,45.0269,370388.88575774,0
+EVR.US,D,20150617,000000,45.2375,45.5296,44.8956,45.1052,291431.56539443,0
+EVR.US,D,20150618,000000,45.2375,45.6706,45.0367,45.4462,243815.91072868,0
+EVR.US,D,20150619,000000,45.3992,46.3075,45.2053,46.1733,759919.5586149,0
+EVR.US,D,20150622,000000,46.4232,47.159,46.2811,46.7524,595182.4159284,0
+EVR.US,D,20150623,000000,46.8259,46.8836,46.4319,46.626,308758.78129197,0
+EVR.US,D,20150624,000000,46.4575,46.5819,45.848,45.9078,370269.47921634,0
+EVR.US,D,20150625,000000,45.6227,46.2487,44.869,46.1673,467173.50069627,0
+EVR.US,D,20150626,000000,46.335,46.7259,45.6451,46.0655,412504.69553765,0
+EVR.US,D,20150629,000000,45.3992,46.4232,44.4027,44.5516,490980.30746042,0
+EVR.US,D,20150630,000000,45.1787,45.1886,44.534,45.1052,446301.84959953,0
+EVR.US,D,20150701,000000,45.5913,45.9323,45.1288,45.6147,475190.06807022,0
+EVR.US,D,20150702,000000,45.4952,45.7489,44.869,45.4884,455449.2071263,0
+EVR.US,D,20150706,000000,45.0367,45.6628,44.8201,45.4884,509641.40668803,0
+EVR.US,D,20150707,000000,45.8303,45.8567,43.9921,45.4884,645308.66966989,0
+EVR.US,D,20150708,000000,44.9465,45.8392,44.0175,44.6447,642559.25751133,0
+EVR.US,D,20150709,000000,45.4707,46.0732,45.3277,45.7333,857537.97820583,0
+EVR.US,D,20150710,000000,46.5564,46.867,45.6961,46.2232,430443.23210444,0
+EVR.US,D,20150713,000000,46.7828,47.4128,46.6348,47.2453,457363.79406374,0
+EVR.US,D,20150714,000000,47.4039,47.8713,47.2844,47.7568,461312.37448002,0
+EVR.US,D,20150715,000000,47.7939,48.0898,47.3795,47.451,495743.30172321,0
+EVR.US,D,20150716,000000,48.0193,48.2055,47.5863,47.8635,329472.24423555,0
+EVR.US,D,20150717,000000,47.8713,48.0958,47.4353,47.9106,335815.07889234,0
+EVR.US,D,20150720,000000,48.231,48.4642,47.7116,47.9987,367281.25397496,0
+EVR.US,D,20150721,000000,47.8096,48.181,47.1933,47.8019,679283.40269079,0
+EVR.US,D,20150722,000000,48.279,49.2647,47.2354,48.8992,1262982.3792695,0
+EVR.US,D,20150723,000000,48.7816,49.3666,48.2377,48.4642,783008.90556188,0
+EVR.US,D,20150724,000000,48.6229,49.2558,48.0065,48.0458,550678.47532034,0
+EVR.US,D,20150727,000000,47.4039,48.1898,47.3089,47.6941,541706.65561513,0
+EVR.US,D,20150728,000000,48.129,48.3044,47.5941,47.9811,494924.80560177,0
+EVR.US,D,20150729,000000,48.231,49.15,48.0801,48.9325,698067.99073473,0
+EVR.US,D,20150730,000000,48.8992,49.6508,48.6229,49.442,647580.45566282,0
+EVR.US,D,20150731,000000,49.4939,49.641,49.0246,49.15,434388.75081453,0
+EVR.US,D,20150803,000000,49.2264,49.3078,48.4386,48.9158,328286.34337132,0
+EVR.US,D,20150804,000000,49.1069,49.5587,48.7816,49.0658,453891.81924436,0
+EVR.US,D,20150805,000000,49.4362,49.4665,48.6964,48.7659,408191.77208477,0
+EVR.US,D,20150806,000000,48.7729,49.0736,47.4353,48.279,736095.40218235,0
+EVR.US,D,20150807,000000,47.9351,48.3966,47.6195,48.1202,464781.2875932,0
+EVR.US,D,20150810,000000,48.5553,48.908,48.2643,48.4642,286167.47188522,0
+EVR.US,D,20150811,000000,48.0624,48.0624,47.2776,47.7381,266376.60307353,0
+EVR.US,D,20150812,000000,47.2844,47.5196,46.7171,47.4853,512871.50671839,0
+EVR.US,D,20150813,000000,47.5941,47.9194,47.5117,47.7568,273604.27081922,0
+EVR.US,D,20150814,000000,47.6195,47.9811,47.254,47.9635,275756.65027073,0
+EVR.US,D,20150817,000000,47.6283,48.222,47.4853,48.222,254223.67063698,0
+EVR.US,D,20150818,000000,48.4386,48.5749,47.9438,48.0624,188425.56347797,0
+EVR.US,D,20150819,000000,47.7939,48.0624,47.2021,47.3952,370030.66613352,0
+EVR.US,D,20150820,000000,46.674,46.9934,46.2898,46.3173,321935.34416468,0
+EVR.US,D,20150821,000000,45.3727,46.0576,44.7946,44.8956,436668.70135729,0
+EVR.US,D,20150824,000000,41.274,43.8442,38.5177,42.9387,644521.81117908,0
+EVR.US,D,20150825,000000,44.3605,44.5428,42.88,42.9387,893073.16081485,0
+EVR.US,D,20150826,000000,43.9981,44.0068,42.5273,43.7521,629061.21548868,0
+EVR.US,D,20150827,000000,44.0833,44.4282,43.3837,44.0245,673916.23173984,0
+EVR.US,D,20150828,000000,43.7962,44.5703,43.4953,44.387,384429.87034475,0
+EVR.US,D,20150831,000000,44.1136,44.5614,43.7962,44.0245,357900.18620903,0
+EVR.US,D,20150901,000000,43.0897,43.3072,42.5273,42.7448,390501.23371937,0
+EVR.US,D,20150902,000000,43.4169,43.6727,42.5596,43.0152,347547.53701215,0
+EVR.US,D,20150903,000000,42.931,43.7188,42.7202,43.2171,474856.34209552,0
+EVR.US,D,20150904,000000,42.7516,43.1632,42.2254,42.6625,333863.75148064,0
+EVR.US,D,20150908,000000,43.1632,43.6972,42.638,43.558,493539.89383519,0
+EVR.US,D,20150909,000000,44.1215,44.5526,43.3671,43.4629,401684.62586245,0
+EVR.US,D,20150910,000000,43.4876,44.0666,43.3581,43.6208,179604.7879448,0
+EVR.US,D,20150911,000000,43.4542,44.0342,43.2073,43.7785,267593.12099965,0
+EVR.US,D,20150914,000000,43.7188,43.905,43.3494,43.6296,219643.7403592,0
+EVR.US,D,20150915,000000,43.8814,44.435,43.2171,44.3234,200962.229757,0
+EVR.US,D,20150916,000000,44.1812,44.6036,44.0587,44.5703,228682.91760061,0
+EVR.US,D,20150917,000000,44.585,45.7559,44.2361,44.3498,351264.44832673,0
+EVR.US,D,20150918,000000,43.6972,44.3311,42.88,43.0328,733170.45220224,0
+EVR.US,D,20150921,000000,43.5747,44.5281,42.98,44.5037,347069.91084653,0
+EVR.US,D,20150922,000000,43.9618,44.7535,43.4542,44.5428,511388.62035374,0
+EVR.US,D,20150923,000000,44.7966,45.3335,44.5526,45.0014,595466.13403534,0
+EVR.US,D,20150924,000000,44.6359,44.9396,44.2537,44.8044,435752.23063777,0
+EVR.US,D,20150925,000000,45.3423,45.4109,44.534,44.8975,228564.53162793,0
+EVR.US,D,20150928,000000,44.5526,44.5526,42.5028,42.6537,585648.26285296,0
+EVR.US,D,20150929,000000,42.6281,42.6281,40.8566,41.2407,508054.42231291,0
+EVR.US,D,20150930,000000,41.7875,42.4538,41.2994,42.2254,377529.80516138,0
+EVR.US,D,20151001,000000,42.1315,42.4097,41.3368,41.8707,456774.92590654,0
+EVR.US,D,20151002,000000,41.2083,41.6875,40.2677,41.6023,395972.50268076,0
+EVR.US,D,20151005,000000,42.1255,42.7693,41.8032,42.6281,493193.92103573,0
+EVR.US,D,20151006,000000,42.2323,42.7369,41.3701,42.005,452607.94378206,0
+EVR.US,D,20151007,000000,42.1099,43.1299,41.9482,43.0662,566236.02504011,0
+EVR.US,D,20151008,000000,42.5028,43.2543,41.8972,43.124,334224.01224232,0
+EVR.US,D,20151009,000000,43.4101,43.8657,42.9888,43.2543,253906.27376196,0
+EVR.US,D,20151012,000000,43.2259,43.5845,42.8889,43.1377,188185.72982643,0
+EVR.US,D,20151013,000000,42.6204,43.4629,42.2254,42.2657,297934.62934184,0
+EVR.US,D,20151014,000000,42.3332,42.6537,41.5709,42.4352,498297.78525434,0
+EVR.US,D,20151015,000000,42.4538,43.4013,42.0217,43.3837,481402.26992959,0
+EVR.US,D,20151016,000000,43.5659,43.7423,43.2543,43.5924,291745.90056326,0
+EVR.US,D,20151019,000000,43.4101,43.7698,43.2837,43.5659,275844.41918151,0
+EVR.US,D,20151020,000000,43.5747,43.9284,43.4542,43.8579,152804.65309562,0
+EVR.US,D,20151021,000000,44.1215,44.5037,43.2837,43.2906,278299.90754584,0
+EVR.US,D,20151022,000000,43.5747,44.5193,43.5747,44.2704,303877.40105649,0
+EVR.US,D,20151023,000000,44.7799,44.872,44.1088,44.8563,211909.87052345,0
+EVR.US,D,20151026,000000,44.6624,47.0482,44.6624,45.3002,770174.23321371,0
+EVR.US,D,20151027,000000,44.8143,44.9211,43.7521,44.3234,721745.18527016,0
+EVR.US,D,20151028,000000,44.1136,45.0993,43.8139,45.0563,685101.66502038,0
+EVR.US,D,20151029,000000,44.7378,45.7471,44.7378,45.4345,230350.52690538,0
+EVR.US,D,20151030,000000,45.4854,46.1331,45.2414,45.3855,283535.42513062,0
+EVR.US,D,20151102,000000,44.9543,47.6205,43.9549,47.5637,835007.90292288,0
+EVR.US,D,20151103,000000,47.7479,48.1594,46.9641,47.8645,727934.93461746,0
+EVR.US,D,20151104,000000,47.8036,48.3936,47.0405,47.2335,821081.22203362,0
+EVR.US,D,20151105,000000,48.955,49.1667,47.4853,49.1667,3595648.3586448,0
+EVR.US,D,20151106,000000,49.15,50.9578,49.008,49.6204,1314400.6730232,0
+EVR.US,D,20151109,000000,49.0736,49.6291,47.5196,47.8645,961693.14051223,0
+EVR.US,D,20151110,000000,47.2002,47.9742,46.8553,47.0405,733646.0372304,0
+EVR.US,D,20151111,000000,47.2089,47.4853,46.771,46.9317,309592.58594435,0
+EVR.US,D,20151112,000000,46.4956,47.0572,45.9665,46.2918,390856.3916374,0
+EVR.US,D,20151113,000000,45.9754,46.6681,45.848,46.042,523642.58909456,0
+EVR.US,D,20151116,000000,45.9323,46.283,45.0738,46.1066,509005.59236925,0
+EVR.US,D,20151117,000000,46.2242,46.4672,45.6294,45.7039,413579.35441031,0
+EVR.US,D,20151118,000000,46.0802,46.9317,45.7736,46.8896,438092.39473561,0
+EVR.US,D,20151119,000000,46.8464,47.0405,46.1331,46.3193,192511.9206728,0
+EVR.US,D,20151120,000000,46.6455,46.8376,46.1507,46.2742,398114.676445,0
+EVR.US,D,20151123,000000,46.2419,46.7308,45.8969,46.0145,202507.37081418,0
+EVR.US,D,20151124,000000,45.6501,46.5063,45.4992,46.4692,247626.71436641,0
+EVR.US,D,20151125,000000,46.6416,47.0796,46.4613,46.9768,155459.15236229,0
+EVR.US,D,20151127,000000,46.8259,47.2246,46.573,47.156,88142.43893309,0
+EVR.US,D,20151130,000000,47.1385,47.258,46.7749,46.9376,259330.59656177,0
+EVR.US,D,20151201,000000,47.0884,47.503,46.6985,47.4432,233377.53375849,0
+EVR.US,D,20151202,000000,47.5196,47.6637,46.4986,46.6416,239552.99514356,0
+EVR.US,D,20151203,000000,46.9964,47.0884,45.896,46.0244,201019.38160588,0
+EVR.US,D,20151204,000000,46.0498,47.2413,45.9058,47.2413,282877.15829977,0
+EVR.US,D,20151207,000000,47.1649,47.3412,46.7357,47.2413,430881.0560896,0
+EVR.US,D,20151208,000000,46.7455,47.4853,46.429,46.8004,352939.20161261,0
+EVR.US,D,20151209,000000,46.5063,47.8949,46.2174,46.429,368652.89834806,0
+EVR.US,D,20151210,000000,46.429,47.3932,46.4133,46.7915,291984.71364608,0
+EVR.US,D,20151211,000000,46.3693,47.0228,44.9426,45.2464,527421.75510166,0
+EVR.US,D,20151214,000000,45.3816,45.7451,44.3949,44.6898,377478.77672489,0
+EVR.US,D,20151215,000000,45.5609,46.4133,45.1953,45.8029,511210.020826,0
+EVR.US,D,20151216,000000,46.3017,47.3932,45.5923,47.1982,377051.15842703,0
+EVR.US,D,20151217,000000,47.258,47.2747,45.3286,45.6844,378116.63218112,0
+EVR.US,D,20151218,000000,44.8827,45.3914,44.2263,44.2684,958420.1765952,0
+EVR.US,D,20151221,000000,44.6711,45.0151,44.2968,44.5281,236857.6731277,0
+EVR.US,D,20151222,000000,44.7986,45.3659,44.2968,45.312,141450.82597464,0
+EVR.US,D,20151223,000000,45.6344,45.6667,45.1679,45.6421,124931.90051125,0
+EVR.US,D,20151224,000000,45.6421,46.2017,45.6421,45.8293,64598.938901278,0
+EVR.US,D,20151228,000000,45.5609,46.2595,45.2541,46.0498,170719.71658162,0
+EVR.US,D,20151229,000000,46.3791,47.3412,46.0576,46.4202,231935.47014303,0
+EVR.US,D,20151230,000000,46.2683,46.6445,46.0321,46.1517,156619.53900827,0
+EVR.US,D,20151231,000000,45.795,46.3791,45.5324,45.7019,193889.68845827,0
+EVR.US,D,20160104,000000,44.2263,44.9239,43.952,44.6986,576682.56656013,0
+EVR.US,D,20160105,000000,44.8152,44.9573,44.3047,44.4516,343993.91669437,0
+EVR.US,D,20160106,000000,43.854,44.4762,42.8545,43.2553,349143.70650584,0
+EVR.US,D,20160107,000000,42.5066,42.7184,41.475,41.6513,504728.38882192,0
+EVR.US,D,20160108,000000,41.62,42.1432,40.7899,40.8243,535022.95100252,0
+EVR.US,D,20160111,000000,40.8047,41.1966,39.6563,40.16,758295.83376551,0
+EVR.US,D,20160112,000000,41.1889,41.7639,40.5303,41.4494,753523.65438415,0
+EVR.US,D,20160113,000000,41.6787,42.0863,39.2517,39.4065,855016.15287405,0
+EVR.US,D,20160114,000000,39.7611,40.0131,38.1375,39.2703,726079.54066637,0
+EVR.US,D,20160115,000000,37.8837,38.3325,37.141,37.775,821105.71568315,0
+EVR.US,D,20160119,000000,38.604,39.3447,37.0568,37.4369,424730.08835403,0
+EVR.US,D,20160120,000000,36.6825,36.7678,35.1362,36.0662,1292394.1494986,0
+EVR.US,D,20160121,000000,36.2778,37.0382,35.9241,35.9643,525727.6110099,0
+EVR.US,D,20160122,000000,36.8373,37.877,36.7324,37.6819,537619.27785158,0
+EVR.US,D,20160125,000000,37.3243,37.3851,36.0926,36.1357,408181.56639747,0
+EVR.US,D,20160126,000000,36.4051,37.2067,36.2601,37.0068,598243.1015496,0
+EVR.US,D,20160127,000000,36.9881,37.7044,36.7491,37.047,534714.73924607,0
+EVR.US,D,20160128,000000,37.8339,37.8339,36.7678,36.9881,376475.55766332,0
+EVR.US,D,20160129,000000,37.3077,38.2453,37.0941,38.1806,590641.90564875,0
+EVR.US,D,20160201,000000,37.8436,38.2062,37.3077,38.0112,365169.69727264,0
+EVR.US,D,20160202,000000,37.3438,37.3438,36.0114,36.4983,480350.06356899,0
+EVR.US,D,20160203,000000,38.7038,38.9577,36.8295,38.0768,1041259.7404073,0
+EVR.US,D,20160204,000000,37.4948,39.575,37.4184,39.235,905401.63107296,0
+EVR.US,D,20160205,000000,39.2105,39.8258,38.7479,38.9067,682805.38537793,0
+EVR.US,D,20160208,000000,37.8837,38.3325,37.1812,37.9857,860101.64685552,0
+EVR.US,D,20160209,000000,36.7012,38.7636,36.3434,38.3325,566338.0819131,0
+EVR.US,D,20160210,000000,38.9244,39.8445,38.5776,38.604,698818.10875126,0
+EVR.US,D,20160211,000000,37.4008,38.3424,37.1744,37.8837,467598.05728794,0
+EVR.US,D,20160212,000000,38.5344,39.0841,37.8339,38.5873,473416.31961752,0
+EVR.US,D,20160216,000000,39.2517,39.8102,38.6354,39.6328,499983.76479626,0
+EVR.US,D,20160217,000000,39.771,40.5549,39.6563,40.0708,558914.46497125,0
+EVR.US,D,20160218,000000,40.108,40.2677,39.2517,39.4799,293920.73252684,0
+EVR.US,D,20160219,000000,39.1341,39.4475,38.5776,39.3447,410129.83210299,0
+EVR.US,D,20160222,000000,40.0806,40.353,38.845,39.235,379242.31949028,0
+EVR.US,D,20160223,000000,39.1429,39.235,38.0768,38.1199,385077.93148828,0
+EVR.US,D,20160224,000000,37.6114,38.5119,36.8373,38.3345,511105.92281554,0
+EVR.US,D,20160225,000000,37.9054,39.5994,37.6692,39.4565,676026.76787344,0
+EVR.US,D,20160226,000000,40.0081,40.2932,39.7494,39.8297,715870.79166042,0
+EVR.US,D,20160229,000000,39.5329,40.2109,39.2968,39.721,492482.58463094,0
+EVR.US,D,20160301,000000,40.2932,41.668,40.0522,41.668,454348.01346667,0
+EVR.US,D,20160302,000000,41.4641,42.0177,41.3975,42.0021,415625.59471391,0
+EVR.US,D,20160303,000000,41.9678,42.8624,41.7472,42.8457,268762.69276421,0
+EVR.US,D,20160304,000000,42.9525,43.3357,42.4607,42.734,366544.40335193,0
+EVR.US,D,20160307,000000,42.4607,43.2279,42.2304,43.1925,301988.3283373,0
+EVR.US,D,20160308,000000,42.5037,43.7618,42.2402,42.2402,498403.92440225,0
+EVR.US,D,20160309,000000,42.5302,42.7487,42.0324,42.4548,494719.67128704,0
+EVR.US,D,20160310,000000,42.8016,42.8457,41.7806,42.4283,448936.95806033,0
+EVR.US,D,20160311,000000,43.0152,43.8148,42.6732,43.7972,287280.91236963,0
+EVR.US,D,20160314,000000,43.565,43.6375,42.8712,43.2004,190242.17581734,0
+EVR.US,D,20160315,000000,42.5037,42.538,41.1927,42.3088,517725.33159816,0
+EVR.US,D,20160316,000000,41.6875,42.6244,41.5219,42.1069,334313.82229055,0
+EVR.US,D,20160317,000000,42.0785,43.5561,41.618,43.4131,329487.5527665,0
+EVR.US,D,20160318,000000,43.6649,44.4095,43.5316,44.2587,558673.61075097,0
+EVR.US,D,20160321,000000,44.3224,45.1846,44.0539,44.5722,307467.76184854,0
+EVR.US,D,20160322,000000,44.0392,44.6398,43.5237,44.3224,226984.69123392,0
+EVR.US,D,20160323,000000,44.3135,44.5124,43.4679,43.4759,222405.39934252,0
+EVR.US,D,20160324,000000,43.1319,43.2474,42.248,43.1925,237155.67919685,0
+EVR.US,D,20160328,000000,43.1925,43.6649,42.7566,43.4759,180540.64947018,0
+EVR.US,D,20160329,000000,43.2092,44.2831,42.6645,44.2587,266242.9085699,0
+EVR.US,D,20160330,000000,44.5791,45.117,43.9558,44.5879,373794.52360967,0
+EVR.US,D,20160331,000000,44.4683,44.8789,43.95,44.047,274584.0168,0
+EVR.US,D,20160401,000000,43.6198,44.5546,43.0662,44.4526,234399.12305719,0
+EVR.US,D,20160404,000000,44.4967,44.5791,43.6805,43.6962,170658.48245783,0
+EVR.US,D,20160405,000000,43.1652,43.1652,41.2016,41.4553,603557.20292658,0
+EVR.US,D,20160406,000000,41.1594,42.8163,41.1594,42.0688,402900.12321985,0
+EVR.US,D,20160407,000000,41.4641,41.7051,39.6426,39.8572,519031.65957253,0
+EVR.US,D,20160408,000000,40.1884,40.4352,39.2693,39.4888,598707.46032175,0
+EVR.US,D,20160411,000000,39.6769,40.3559,39.4153,40.1737,750912.01900413,0
+EVR.US,D,20160412,000000,40.3588,41.3652,40.157,41.1437,482469.78482114,0
+EVR.US,D,20160413,000000,41.6875,43.0749,41.2584,42.9888,383048.02028436,0
+EVR.US,D,20160414,000000,42.8115,43.5826,42.6488,43.2279,291902.04757895,0
+EVR.US,D,20160415,000000,43.2563,43.4679,42.6732,42.8369,197103.45938895,0
+EVR.US,D,20160418,000000,42.6575,43.32,42.3088,43.1652,240775.63648209,0
+EVR.US,D,20160419,000000,43.1925,43.6649,42.785,43.2945,267681.91047917,0
+EVR.US,D,20160420,000000,43.4228,44.047,42.6831,43.3543,401007.98879447,0
+EVR.US,D,20160421,000000,43.1583,43.7873,42.8202,43.657,432649.70169865,0
+EVR.US,D,20160422,000000,43.7531,44.6477,43.4326,44.5722,437673.96155631,0
+EVR.US,D,20160425,000000,44.145,44.6065,43.6688,44.1519,268358.54754714,0
+EVR.US,D,20160426,000000,44.1362,44.6477,43.8148,44.3498,330221.34168335,0
+EVR.US,D,20160427,000000,44.1048,44.6574,42.59,43.565,687047.88958845,0
+EVR.US,D,20160428,000000,42.6488,44.2518,42.6488,43.1925,813225.90451901,0
+EVR.US,D,20160429,000000,43.2563,44.4683,42.9848,43.95,851894.23312905,0
+EVR.US,D,20160502,000000,43.9921,44.6477,43.657,44.2263,412305.68463531,0
+EVR.US,D,20160503,000000,43.5826,43.6649,42.4361,42.6409,670908.61569261,0
+EVR.US,D,20160504,000000,42.3088,42.9525,41.9854,42.6409,473571.44606448,0
+EVR.US,D,20160505,000000,42.7242,42.8202,41.9942,42.3156,403996.21403584,0
+EVR.US,D,20160506,000000,42.1373,42.7751,41.9188,42.6575,559023.66582537,0
+EVR.US,D,20160509,000000,42.5302,42.9202,42.3675,42.445,330366.26244301,0
+EVR.US,D,20160510,000000,42.8457,43.3357,42.7007,42.9036,465932.48912061,0
+EVR.US,D,20160511,000000,42.6732,42.9113,41.9511,41.9766,443046.2353509,0
+EVR.US,D,20160512,000000,42.445,42.7085,41.5357,42.1236,454296.98503017,0
+EVR.US,D,20160513,000000,42.0413,42.5037,41.2016,41.5269,391211.54955543,0
+EVR.US,D,20160516,000000,41.5082,41.9188,41.1437,41.1927,313977.96977705,0
+EVR.US,D,20160517,000000,40.8536,41.5846,40.6557,41.2947,439133.37484018,0
+EVR.US,D,20160518,000000,41.2368,42.8781,41.2368,42.5459,433865.19905605,0
+EVR.US,D,20160519,000000,42.1609,42.7419,41.5925,42.0501,338496.112946,0
+EVR.US,D,20160520,000000,42.3088,42.9036,41.9942,42.6575,247234.8159741,0
+EVR.US,D,20160523,000000,42.5537,43.0946,42.4018,42.7085,354534.35053757,0
+EVR.US,D,20160524,000000,43.0662,43.851,43.0231,43.6198,276366.95037126,0
+EVR.US,D,20160525,000000,43.6198,44.2802,43.4993,44.1136,291519.33430521,0
+EVR.US,D,20160526,000000,44.0656,44.0901,43.5493,43.9951,355870.2750051,0
+EVR.US,D,20160527,000000,43.9421,44.387,43.7031,44.1822,265619.34107589,0
+EVR.US,D,20160531,000000,44.4066,44.681,44.1636,44.5262,336690.72686267,0
+EVR.US,D,20160601,000000,44.1911,44.7692,43.7197,44.5771,237017.90241832,0
+EVR.US,D,20160602,000000,44.3361,44.5948,44.1391,44.585,173490.56068351,0
+EVR.US,D,20160603,000000,43.6805,44.1215,43.0114,44.0744,283808.93755024,0
+EVR.US,D,20160606,000000,44.1136,44.9465,43.9471,44.681,210594.35743051,0
+EVR.US,D,20160607,000000,44.7906,44.9279,44.1391,44.1636,226088.631889,0
+EVR.US,D,20160608,000000,44.0323,44.5948,44.0038,44.3448,154918.2509354,0
+EVR.US,D,20160609,000000,43.9421,43.9951,43.2543,43.7031,202435.93100308,0
+EVR.US,D,20160610,000000,43.0622,43.3728,42.4792,42.7596,201326.5727936,0
+EVR.US,D,20160613,000000,42.4116,43.1466,42.2304,42.4116,249251.45978453,0
+EVR.US,D,20160614,000000,42.2647,42.4695,41.4514,41.5896,379687.28745656,0
+EVR.US,D,20160615,000000,41.8982,42.1285,41.5641,42.0021,359543.30186428,0
+EVR.US,D,20160616,000000,41.468,42.3597,41.083,42.3332,270800.76851797,0
+EVR.US,D,20160617,000000,42.4469,43.0622,42.0491,42.2235,278443.80773676,0
+EVR.US,D,20160620,000000,43.1623,43.6649,42.4695,43.1142,285170.37623603,0
+EVR.US,D,20160621,000000,43.2063,43.4993,42.3166,42.4695,301427.01553582,0
+EVR.US,D,20160622,000000,42.5557,43.657,42.5557,43.5826,372053.43335634,0
+EVR.US,D,20160623,000000,44.3732,45.4178,44.3732,45.409,407801.91482992,0
+EVR.US,D,20160624,000000,42.3931,43.0622,39.3036,39.9454,1986035.9336514,0
+EVR.US,D,20160627,000000,39.5593,39.5593,34.5542,34.7738,2616039.1340779,0
+EVR.US,D,20160628,000000,35.8869,36.4298,34.7561,35.201,1712655.1673841,0
+EVR.US,D,20160629,000000,35.5606,36.3307,34.9551,36.1015,1801709.9947619,0
+EVR.US,D,20160630,000000,36.3738,37.9337,35.7487,37.8406,1179823.3774449,0
+EVR.US,D,20160701,000000,37.6506,38.5324,37.3234,37.3498,588508.91700309,0
+EVR.US,D,20160705,000000,36.9304,37.4055,36.5982,37.2224,588652.81719402,0
+EVR.US,D,20160706,000000,36.7413,37.7711,36.6168,37.4556,556824.34021226,0
+EVR.US,D,20160707,000000,37.6261,38.8323,37.6261,38.5069,501354.38860062,0
+EVR.US,D,20160708,000000,39.234,39.7749,38.8323,39.0361,446044.66627958,0
+EVR.US,D,20160711,000000,39.5172,40.6891,39.3624,39.7043,464762.91735607,0
+EVR.US,D,20160712,000000,40.1932,41.468,40.162,40.9114,711888.53247606,0
+EVR.US,D,20160713,000000,41.0585,41.3535,40.3804,41.28,383279.68938607,0
+EVR.US,D,20160714,000000,41.7776,42.5831,41.7776,42.2568,407402.8724565,0
+EVR.US,D,20160715,000000,42.6595,42.8055,42.1784,42.4625,353694.4224728,0
+EVR.US,D,20160718,000000,42.4969,42.8575,42.2167,42.3931,331809.34662719,0
+EVR.US,D,20160719,000000,41.9747,42.2843,41.8022,41.957,358322.70166324,0
+EVR.US,D,20160720,000000,42.5997,42.5997,41.8355,42.3098,479562.18450944,0
+EVR.US,D,20160721,000000,42.4293,42.5136,41.9747,42.0491,296804.85975776,0
+EVR.US,D,20160722,000000,42.2069,42.925,42.1529,42.8477,543098.71136282,0
+EVR.US,D,20160725,000000,42.7596,43.0114,42.347,42.7596,511246.76130027,0
+EVR.US,D,20160726,000000,42.7693,43.5306,42.5223,43.515,461058.25286625,0
+EVR.US,D,20160727,000000,44.4008,44.5173,42.7369,43.0555,625434.11422234,0
+EVR.US,D,20160728,000000,41.3161,43.8256,40.5107,43.611,922444.10829482,0
+EVR.US,D,20160729,000000,43.5493,43.5493,42.6851,43.3856,338980.88309274,0
+EVR.US,D,20160801,000000,43.1142,43.5826,42.9153,43.0868,295977.17851774,0
+EVR.US,D,20160802,000000,43.0868,43.2446,41.7454,42.0678,447820.45586973,0
+EVR.US,D,20160803,000000,42.1706,43.6805,42.0266,43.2788,388825.45986476,0
+EVR.US,D,20160804,000000,43.4669,43.6375,43.1289,43.2621,397144.11558279,0
+EVR.US,D,20160805,000000,43.8776,44.4331,43.7119,44.0823,560951.52015628,0
+EVR.US,D,20160808,000000,44.1215,44.5017,44.0569,44.1822,239230.49542489,0
+EVR.US,D,20160809,000000,44.0901,44.5693,44.0901,44.5604,349970.36717711,0
+EVR.US,D,20160810,000000,44.5419,44.8083,44.3184,44.6369,633241.46500666,0
+EVR.US,D,20160811,000000,44.6908,44.9661,44.0412,44.1822,415439.85120506,0
+EVR.US,D,20160812,000000,43.6972,44.2204,43.565,44.0128,448880.82678018,0
+EVR.US,D,20160815,000000,43.9951,44.5771,43.9951,44.5173,371448.23609945,0
+EVR.US,D,20160816,000000,44.4488,44.6995,44.1303,44.1636,432460.8964836,0
+EVR.US,D,20160817,000000,44.292,44.3017,43.4963,43.5493,360132.17002149,0
+EVR.US,D,20160818,000000,43.5394,43.7197,43.4316,43.7031,265003.93813171,0
+EVR.US,D,20160819,000000,43.5306,44.2802,43.3524,44.0656,344842.00930898,0
+EVR.US,D,20160822,000000,43.8706,44.1558,43.4042,43.8609,193548.81850245,0
+EVR.US,D,20160823,000000,44.246,44.5604,43.6011,43.7982,658755.68325606,0
+EVR.US,D,20160824,000000,43.9097,44.1088,43.6188,44.0147,500534.87191044,0
+EVR.US,D,20160825,000000,43.7717,44.1665,43.7717,44.0342,248350.29759596,0
+EVR.US,D,20160826,000000,44.289,44.7446,44.0147,44.4615,404131.94967693,0
+EVR.US,D,20160829,000000,43.9872,44.6095,43.8785,44.0048,482623.89069937,0
+EVR.US,D,20160830,000000,44.3401,44.5379,43.9431,44.3585,352046.20397388,0
+EVR.US,D,20160831,000000,44.4027,44.7035,43.513,44.141,485460.05119997,0
+EVR.US,D,20160901,000000,44.241,44.3077,43.2122,43.6962,199521.18671027,0
+EVR.US,D,20160902,000000,43.9097,44.3861,43.5208,44.3772,277117.06838779,0
+EVR.US,D,20160906,000000,44.5996,44.7897,43.6894,43.8706,310967.29202363,0
+EVR.US,D,20160907,000000,43.6795,44.7976,43.6795,44.7712,266670.52686776,0
+EVR.US,D,20160908,000000,44.7124,45.2728,44.6427,45.1943,378205.42166062,0
+EVR.US,D,20160909,000000,44.8417,45.1326,44.4184,44.4184,473924.56284506,0
+EVR.US,D,20160912,000000,43.9961,44.97,43.5669,44.8583,349508.04954244,0
+EVR.US,D,20160913,000000,44.3125,44.7035,43.5473,43.7982,199697.74510056,0
+EVR.US,D,20160914,000000,43.6001,44.1235,43.3406,43.6276,216783.08620908,0
+EVR.US,D,20160915,000000,43.7109,44.7712,43.7109,44.6427,213586.6649468,0
+EVR.US,D,20160916,000000,44.4449,44.4449,43.902,43.9784,575521.15934542,0
+EVR.US,D,20160919,000000,44.141,44.7976,43.8158,43.9686,209321.70822423,0
+EVR.US,D,20160920,000000,44.3675,44.3675,43.9872,44.0245,395899.02173222,0
+EVR.US,D,20160921,000000,44.0833,45.2375,44.0147,45.1249,685653.7927033,0
+EVR.US,D,20160922,000000,45.3041,45.6246,44.9798,45.459,298388.78242667,0
+EVR.US,D,20160923,000000,45.2287,45.4433,44.7035,44.823,181613.26720539,0
+EVR.US,D,20160926,000000,44.3037,44.4449,43.1945,43.2122,306887.05824119,0
+EVR.US,D,20160927,000000,42.979,43.5806,42.6194,43.4659,529651.69777665,0
+EVR.US,D,20160928,000000,43.7717,43.853,43.0015,43.853,698161.88305789,0
+EVR.US,D,20160929,000000,43.656,44.0587,42.929,43.2827,373102.57801075,0
+EVR.US,D,20160930,000000,43.6894,44.5741,43.5208,44.3772,569263.03189321,0
+EVR.US,D,20161003,000000,43.8863,44.4615,43.5708,43.8442,381046.68500488,0
+EVR.US,D,20161004,000000,44.0666,44.633,43.8706,44.3037,304783.66608871,0
+EVR.US,D,20161005,000000,44.489,45.4345,44.3301,45.4099,317711.21019132,0
+EVR.US,D,20161006,000000,45.3218,45.5756,44.9014,45.4433,163999.27149473,0
+EVR.US,D,20161007,000000,45.3041,45.6324,44.9358,45.5383,286066.43558095,0
+EVR.US,D,20161010,000000,45.6755,46.1753,45.5383,45.8402,192546.62000961,0
+EVR.US,D,20161011,000000,45.944,46.1439,44.7897,44.97,274538.09120714,0
+EVR.US,D,20161012,000000,45.0386,45.7215,44.9524,45.2728,251952.90521277,0
+EVR.US,D,20161013,000000,44.6427,44.6507,43.5375,44.4526,315934.40003242,0
+EVR.US,D,20161014,000000,44.9612,45.2884,44.5653,44.8662,249367.80461974,0
+EVR.US,D,20161017,000000,44.8847,44.8847,44.3214,44.581,227674.59569539,0
+EVR.US,D,20161018,000000,45.7019,45.7019,44.4977,44.7976,203102.36238375,0
+EVR.US,D,20161019,000000,45.1425,45.4864,44.7124,45.2728,158439.21305382,0
+EVR.US,D,20161020,000000,45.0553,45.2728,44.5379,44.627,197221.84536163,0
+EVR.US,D,20161021,000000,44.4095,45.8744,44.4095,45.8313,241652.30502113,0
+EVR.US,D,20161024,000000,46.2184,46.865,45.8744,46.4339,453689.74663582,0
+EVR.US,D,20161025,000000,46.3918,46.9954,45.9166,46.865,585069.60038307,0
+EVR.US,D,20161026,000000,47.9409,49.1912,46.521,47.0385,683263.62073769,0
+EVR.US,D,20161027,000000,47.7263,48.2016,45.5296,45.9166,895405.16036284,0
+EVR.US,D,20161028,000000,46.6505,48.2437,46.521,47.7263,904950.53969431,0
+EVR.US,D,20161031,000000,48.0713,48.2437,46.1753,46.3055,528255.55975404,0
+EVR.US,D,20161101,000000,46.6084,47.3835,45.8744,46.6084,398584.13806079,0
+EVR.US,D,20161102,000000,46.3497,46.3497,45.359,45.7461,406289.4319721,0
+EVR.US,D,20161103,000000,45.9627,46.865,45.9166,46.8209,491802.88585678,0
+EVR.US,D,20161104,000000,46.6926,47.9409,46.0899,47.254,557438.72258771,0
+EVR.US,D,20161107,000000,48.0281,49.0198,47.3374,48.2016,755765.84388391,0
+EVR.US,D,20161108,000000,48.0281,48.8473,47.6832,48.4171,469577.96062409,0
+EVR.US,D,20161109,000000,48.8473,50.4395,48.2016,50.1819,738319.22144498,0
+EVR.US,D,20161110,000000,50.999,52.6422,50.5689,51.9907,966565.33562914,0
+EVR.US,D,20161111,000000,51.9907,53.1106,51.6898,52.9391,777842.78665074,0
+EVR.US,D,20161114,000000,53.4142,55.3956,53.0254,54.9204,1676295.3652412,0
+EVR.US,D,20161115,000000,54.4451,55.523,53.8004,55.4368,777603.97356793,0
+EVR.US,D,20161116,000000,55.0086,55.9962,54.9204,55.6524,686008.95062133,0
+EVR.US,D,20161117,000000,55.3093,56.8595,55.2663,56.4274,564606.17677833,0
+EVR.US,D,20161118,000000,55.8689,56.9026,55.7405,56.4733,395409.14874183,0
+EVR.US,D,20161121,000000,56.688,57.3768,55.7816,57.076,597948.15718664,0
+EVR.US,D,20161122,000000,57.1946,57.6708,56.935,57.6277,539924.74261259,0
+EVR.US,D,20161123,000000,57.5414,58.193,57.0672,58.1039,669686.99492283,0
+EVR.US,D,20161125,000000,58.1039,58.2774,57.565,58.193,160870.20776862,0
+EVR.US,D,20161128,000000,57.9236,58.193,57.0672,57.3699,713218.33353121,0
+EVR.US,D,20161129,000000,57.3258,57.9745,56.7625,57.803,506120.44456961,0
+EVR.US,D,20161130,000000,58.7085,58.8828,57.803,58.3655,601921.23125243,0
+EVR.US,D,20161201,000000,58.7085,61.0072,58.6672,60.8317,963082.13455373,0
+EVR.US,D,20161202,000000,60.5731,60.5731,59.0994,59.4051,472554.95960943,0
+EVR.US,D,20161205,000000,59.749,61.1806,59.5334,61.0493,799806.44628855,0
+EVR.US,D,20161206,000000,61.4403,61.6979,60.6584,61.5696,299955.35542718,0
+EVR.US,D,20161207,000000,61.4804,61.4804,60.7455,61.2207,509127.04004811,0
+EVR.US,D,20161208,000000,61.4804,62.3192,60.9181,61.9135,376560.26486791,0
+EVR.US,D,20161209,000000,61.8273,61.8273,60.53,60.7455,443964.74720789,0
+EVR.US,D,20161212,000000,60.7886,61.3071,59.9655,60.0107,428948.09891503,0
+EVR.US,D,20161213,000000,60.1841,60.485,58.7536,60.1841,430001.32584436,0
+EVR.US,D,20161214,000000,59.4482,60.5731,58.972,59.4051,487902.27217081,0
+EVR.US,D,20161215,000000,59.4893,60.0959,58.7085,59.4051,706734.66038968,0
+EVR.US,D,20161216,000000,59.3159,59.6618,58.1039,58.6251,793486.06414381,0
+EVR.US,D,20161219,000000,58.8828,59.4893,58.4939,59.4482,528437.22098798,0
+EVR.US,D,20161220,000000,60.0959,62.0017,60.0959,61.9595,597133.74334012,0
+EVR.US,D,20161221,000000,61.6979,61.8724,61.0915,61.0915,264334.44504485,0
+EVR.US,D,20161222,000000,61.0915,61.2648,60.0959,60.8768,274973.87405484,0
+EVR.US,D,20161223,000000,60.7886,61.0111,60.0959,60.7886,372241.21800265,0
+EVR.US,D,20161227,000000,60.7886,61.4804,60.4016,60.6584,156028.62971362,0
+EVR.US,D,20161228,000000,60.8317,61.2031,59.5334,59.7049,268466.72783252,0
+EVR.US,D,20161229,000000,59.749,60.3545,59.3601,59.6217,242644.29782667,0
+EVR.US,D,20161230,000000,59.7049,59.7922,59.1436,59.4893,152870.99006308,0
+EVR.US,D,20170103,000000,60.5731,60.8317,59.3601,60.3124,365673.85822525,0
+EVR.US,D,20170104,000000,60.5731,61.8724,60.2703,61.6558,338090.94716019,0
+EVR.US,D,20170105,000000,61.5696,62.0428,60.6367,61.8273,443827.99099807,0
+EVR.US,D,20170106,000000,62.0869,62.913,61.5696,62.3466,349968.32603965,0
+EVR.US,D,20170109,000000,62.132,62.5661,61.3071,62.2604,712051.82347285,0
+EVR.US,D,20170110,000000,61.9595,63.0825,61.8724,62.7797,396694.04477287,0
+EVR.US,D,20170111,000000,62.6485,63.0825,61.8724,62.8679,379174.9619541,0
+EVR.US,D,20170112,000000,62.6063,62.91,61.7852,62.7396,463437.19857583,0
+EVR.US,D,20170113,000000,63.1697,64.1662,63.0403,63.6018,417075.82287921,0
+EVR.US,D,20170117,000000,63.2559,63.6958,62.2604,62.7396,395927.59765665,0
+EVR.US,D,20170118,000000,62.8238,63.302,61.9135,63.2559,374227.24475118,0
+EVR.US,D,20170119,000000,63.2128,63.5175,62.3917,62.5661,523039.43297515,0
+EVR.US,D,20170120,000000,62.6945,63.1697,62.523,63.1305,337038.74079959,0
+EVR.US,D,20170123,000000,62.7396,64.1221,62.7396,64.1221,397643.17369174,0
+EVR.US,D,20170124,000000,64.4259,65.5733,64.1662,65.2057,368290.59644891,0
+EVR.US,D,20170125,000000,65.8114,66.506,65.3332,66.2885,434873.52096126,0
+EVR.US,D,20170126,000000,66.6345,66.9793,65.9417,66.8079,490521.05153192,0
+EVR.US,D,20170127,000000,66.6776,67.1978,66.1797,67.1087,331851.18994512,0
+EVR.US,D,20170130,000000,66.6776,67.0254,65.8114,66.5904,388036.56023648,0
+EVR.US,D,20170131,000000,66.1592,67.1547,65.9848,67.0676,751854.00394191,0
+EVR.US,D,20170201,000000,68.3659,69.4486,67.0254,67.24,1196177.9913428,0
+EVR.US,D,20170202,000000,66.7637,67.4153,65.5507,67.2831,1063793.8979652,0
+EVR.US,D,20170203,000000,67.4977,69.2751,67.4153,69.2751,716824.00285422,0
+EVR.US,D,20170206,000000,68.2354,70.7909,68.1513,70.2707,812520.69152659,0
+EVR.US,D,20170207,000000,68.8439,69.2751,67.8033,68.3217,1043837.6970192,0
+EVR.US,D,20170208,000000,67.9328,67.9328,64.7286,67.1087,743782.32585652,0
+EVR.US,D,20170209,000000,67.0676,68.4109,67.0254,68.4109,488740.15909811,0
+EVR.US,D,20170210,000000,68.3659,68.6254,67.4556,68.0189,459130.39853532,0
+EVR.US,D,20170213,000000,68.063,68.3217,67.24,67.6299,340192.29817521,0
+EVR.US,D,20170214,000000,67.6741,68.5393,67.3712,68.1943,337409.20724857,0
+EVR.US,D,20170215,000000,68.3217,68.9724,68.2354,68.452,309475.22054041,0
+EVR.US,D,20170216,000000,69.2311,69.7944,68.7136,69.4045,700335.69445273,0
+EVR.US,D,20170217,000000,68.7548,69.7944,68.4109,69.6642,533133.87828333,0
+EVR.US,D,20170221,000000,69.9668,70.4019,69.4486,69.5768,577893.98164261,0
+EVR.US,D,20170222,000000,69.3937,70.4392,69.2643,70.0472,492947.9639718,0
+EVR.US,D,20170223,000000,70.0071,70.0472,68.7009,69.9611,460978.64850532,0
+EVR.US,D,20170224,000000,68.8734,69.4819,68.4383,69.2643,410574.80006927,0
+EVR.US,D,20170227,000000,69.0458,70.2236,69.0458,69.3937,674935.77990109,0
+EVR.US,D,20170228,000000,69.0458,69.2643,68.2658,69.1791,344707.29423662,0
+EVR.US,D,20170301,000000,70.4392,71.5562,70.2236,70.9615,669124.66155261,0
+EVR.US,D,20170302,000000,71.179,71.179,69.3535,69.5681,523244.56728986,0
+EVR.US,D,20170303,000000,69.7003,70.7655,69.5681,70.5705,380667.03343732,0
+EVR.US,D,20170306,000000,70.2236,71.0466,69.6552,70.7419,373971.08199996,0
+EVR.US,D,20170307,000000,70.6567,71.223,70.2236,70.4392,434508.15735593,0
+EVR.US,D,20170308,000000,70.9615,71.7022,70.1354,70.1776,222010.43924401,0
+EVR.US,D,20170309,000000,70.5705,71.179,70.2236,70.7419,451307.73922005,0
+EVR.US,D,20170310,000000,71.5709,71.5709,70.7419,71.1339,489446.39265926,0
+EVR.US,D,20170313,000000,71.1339,72.0481,70.7889,71.5709,367974.22014263,0
+EVR.US,D,20170314,000000,71.3082,71.3082,70.1776,70.6567,436451.32021781,0
+EVR.US,D,20170315,000000,71.0917,71.9177,70.6567,71.0917,423760.54806056,0
+EVR.US,D,20170316,000000,71.5709,72.438,71.0917,71.9177,388847.91237681,0
+EVR.US,D,20170317,000000,72.0059,72.1794,70.6567,71.223,734704.36700339,0
+EVR.US,D,20170320,000000,71.4396,71.4396,69.9169,70.0913,525677.60314212,0
+EVR.US,D,20170321,000000,70.7419,70.7419,66.7872,66.9618,690548.44033226,0
+EVR.US,D,20170322,000000,66.6559,67.3301,65.7016,67.3066,505892.85774281,0
+EVR.US,D,20170323,000000,67.3536,68.1787,66.7168,67.4389,258576.39627032,0
+EVR.US,D,20170324,000000,67.5692,68.3502,66.9618,67.2233,239326.42888552,0
+EVR.US,D,20170327,000000,65.9172,66.0906,64.1339,65.7418,427275.38676659,0
+EVR.US,D,20170328,000000,65.6134,67.482,65.4185,67.09,358332.90735054,0
+EVR.US,D,20170329,000000,66.9157,67.0038,66.2875,66.7011,253160.23802035,0
+EVR.US,D,20170330,000000,66.7872,67.9161,66.7011,67.5692,330009.06338752,0
+EVR.US,D,20170331,000000,67.5692,68.0925,67.09,67.7426,357725.6689562,0
+EVR.US,D,20170403,000000,67.7426,68.0483,65.4841,66.0054,274456.44570874,0
+EVR.US,D,20170404,000000,65.5684,66.5267,65.4047,66.0475,671783.24309419,0
+EVR.US,D,20170405,000000,66.8313,67.09,64.7423,64.8305,474739.99726031,0
+EVR.US,D,20170406,000000,65.2234,66.7011,64.3515,66.265,408668.37768168,0
+EVR.US,D,20170407,000000,65.5684,66.7432,65.439,65.5684,662340.94120445,0
+EVR.US,D,20170410,000000,65.7878,66.1787,65.0039,65.7418,613420.99970181,0
+EVR.US,D,20170411,000000,65.3499,66.0906,64.6581,65.9594,583733.67591553,0
+EVR.US,D,20170412,000000,66.0054,66.0054,64.612,65.2234,580333.14090725,0
+EVR.US,D,20170413,000000,65.1343,66.0054,64.1113,64.1769,615291.70218385,0
+EVR.US,D,20170417,000000,64.3082,65.4841,63.8761,65.4841,273006.21754345,0
+EVR.US,D,20170418,000000,64.568,65.875,64.3945,65.6575,473126.47809822,0
+EVR.US,D,20170419,000000,66.265,67.09,65.9594,66.1347,552651.23467539,0
+EVR.US,D,20170420,000000,66.4836,67.5271,65.9594,67.3066,408476.51076044,0
+EVR.US,D,20170421,000000,67.3536,67.7876,66.7844,66.8735,420369.19817085,0
+EVR.US,D,20170424,000000,68.4383,68.743,67.9631,68.1346,357869.56914713,0
+EVR.US,D,20170425,000000,68.6127,68.9606,67.8317,68.5265,945713.07533827,0
+EVR.US,D,20170426,000000,68.5265,68.7009,65.2234,65.7418,1345953.5964479,0
+EVR.US,D,20170427,000000,66.0054,66.4385,63.83,63.9595,897911.67716366,0
+EVR.US,D,20170428,000000,64.3082,65.2812,63.9164,64.1339,696795.34152845,0
+EVR.US,D,20170501,000000,64.4406,65.3499,63.83,64.6581,681398.0210993,0
+EVR.US,D,20170502,000000,64.7423,64.9579,63.9164,64.8746,696699.40806783,0
+EVR.US,D,20170503,000000,64.4817,65.5448,64.3515,65.439,530958.02575103,0
+EVR.US,D,20170504,000000,65.7878,66.0054,64.3945,65.2234,475774.85395251,0
+EVR.US,D,20170505,000000,65.3087,65.3087,64.4406,64.9579,464627.18171498,0
+EVR.US,D,20170508,000000,65.0039,65.3499,64.0035,64.1769,574239.32502057,0
+EVR.US,D,20170509,000000,64.221,65.0039,64.1339,64.3082,493544.99667884,0
+EVR.US,D,20170510,000000,63.8751,64.3082,63.6115,63.9164,768189.2270339,0
+EVR.US,D,20170511,000000,63.4382,63.7841,61.9841,62.4387,647110.99404704,0
+EVR.US,D,20170512,000000,61.9165,62.3515,61.5274,62.0037,458886.48260886,0
+EVR.US,D,20170515,000000,62.0899,63.1775,62.0899,62.9169,300982.04756955,0
+EVR.US,D,20170516,000000,63.0452,63.3098,62.2211,62.4387,348302.75787233,0
+EVR.US,D,20170517,000000,61.1796,61.3972,59.2228,59.3963,553042.11249897,0
+EVR.US,D,20170518,000000,59.1777,61.1345,59.1426,60.7005,941199.09984559,0
+EVR.US,D,20170519,000000,60.6123,61.5274,60.6123,61.1345,447889.85454337,0
+EVR.US,D,20170522,000000,61.5696,61.9165,61.2638,61.6568,475165.57442071,0
+EVR.US,D,20170523,000000,60.526,61.3521,59.4816,60.5711,679752.86430658,0
+EVR.US,D,20170524,000000,60.3869,61.259,60.3869,61.214,499928.65408484,0
+EVR.US,D,20170525,000000,61.4765,62.4819,61.0404,61.259,577339.81282224,0
+EVR.US,D,20170526,000000,60.9984,62.3515,60.872,62.0027,394446.75242946,0
+EVR.US,D,20170530,000000,61.6528,61.7402,60.2537,60.3869,551265.30234009,0
+EVR.US,D,20170531,000000,60.2987,60.2987,58.3782,59.2513,703655.60453134,0
+EVR.US,D,20170601,000000,59.4247,61.6077,59.162,61.3472,571746.07561324,0
+EVR.US,D,20170602,000000,61.0404,61.5667,60.5614,60.7799,545035.75081231,0
+EVR.US,D,20170605,000000,60.7799,61.3472,60.2537,60.3408,426391.57424643,0
+EVR.US,D,20170606,000000,59.6882,61.214,59.2513,60.9091,631011.52233166,0
+EVR.US,D,20170607,000000,61.0404,61.259,59.7314,59.8607,611198.20100791,0
+EVR.US,D,20170608,000000,59.8607,61.259,59.6442,60.9533,617290.99632587,0
+EVR.US,D,20170609,000000,61.3021,62.9197,61.109,62.7023,558234.76619708,0
+EVR.US,D,20170612,000000,63.0492,63.6175,62.135,62.8767,559546.1970151,0
+EVR.US,D,20170613,000000,63.0492,63.7498,62.9197,63.3989,330705.09126136,0
+EVR.US,D,20170614,000000,63.0492,63.0492,61.9145,62.2633,624340.06454381,0
+EVR.US,D,20170615,000000,61.7402,62.3446,61.3922,61.8714,384020.62228402,0
+EVR.US,D,20170616,000000,61.3472,63.1393,61.3472,62.8306,954182.77522834,0
+EVR.US,D,20170619,000000,63.5754,63.837,63.0943,63.3989,296116.99643375,0
+EVR.US,D,20170620,000000,62.9629,63.444,62.6121,63.3578,310378.42386644,0
+EVR.US,D,20170621,000000,63.444,63.7919,62.7473,63.009,383449.10379524,0
+EVR.US,D,20170622,000000,63.0943,63.2236,62.3515,62.8306,222262.51972032,0
+EVR.US,D,20170623,000000,63.1393,63.1393,61.9145,62.0889,439496.69730805,0
+EVR.US,D,20170626,000000,62.2202,62.4819,61.259,62.2633,488418.67994817,0
+EVR.US,D,20170627,000000,62.6562,63.2687,62.3094,62.7473,272760.26047953,0
+EVR.US,D,20170628,000000,62.7875,63.1177,61.7842,62.3094,450571.90916575,0
+EVR.US,D,20170629,000000,63.1393,63.1393,60.822,61.7842,470449.52631949,0
+EVR.US,D,20170630,000000,62.0438,62.0438,61.214,61.6077,513442.00463845,0
+EVR.US,D,20170703,000000,61.9145,62.4819,61.6951,62.4387,345279.83329415,0
+EVR.US,D,20170705,000000,62.4819,62.6562,61.4991,61.6077,487334.83595694,0
+EVR.US,D,20170706,000000,61.6077,62.7258,61.3472,62.2633,480816.46347858,0
+EVR.US,D,20170707,000000,62.2633,62.8767,61.5667,62.57,331330.69989284,0
+EVR.US,D,20170710,000000,62.2633,63.7076,61.8714,62.6562,621619.2283097,0
+EVR.US,D,20170711,000000,62.7473,62.9197,61.7402,62.6121,402315.33733758,0
+EVR.US,D,20170712,000000,62.3956,63.488,62.3956,62.8767,393396.58720632,0
+EVR.US,D,20170713,000000,62.8767,63.2236,62.2202,62.8767,445883.41642024,0
+EVR.US,D,20170714,000000,62.3956,63.0492,62.177,62.9197,351084.82823024,0
+EVR.US,D,20170717,000000,62.9197,62.9197,62.18,62.6562,360798.60140215,0
+EVR.US,D,20170718,000000,62.2633,63.6175,62.2202,63.6175,534602.47668577,0
+EVR.US,D,20170719,000000,63.9231,64.6247,63.6175,64.4043,597068.4269414,0
+EVR.US,D,20170720,000000,64.4924,65.2341,64.2308,64.8433,436863.62998471,0
+EVR.US,D,20170721,000000,65.4537,65.4537,64.3395,65.2812,409371.54953663,0
+EVR.US,D,20170724,000000,65.2341,66.0445,64.8874,66.0239,514820.79299265,0
+EVR.US,D,20170725,000000,67.0714,68.1189,66.9167,68.0768,722523.87921113,0
+EVR.US,D,20170726,000000,68.5138,68.9938,67.8141,68.6882,751437.61190007,0
+EVR.US,D,20170727,000000,69.519,71.0907,68.208,69.2114,965017.13286577,0
+EVR.US,D,20170728,000000,69.3446,69.5417,66.9822,67.6397,613016.85448472,0
+EVR.US,D,20170731,000000,68.0768,68.8185,67.8141,68.7303,420029.34878376,0
+EVR.US,D,20170801,000000,68.9938,69.3662,68.4462,68.9497,458307.82013897,0
+EVR.US,D,20170802,000000,69.0802,69.1253,67.9455,68.556,336226.36809053,0
+EVR.US,D,20170803,000000,68.4246,68.6441,67.4643,68.1189,513452.21032575,0
+EVR.US,D,20170804,000000,68.6441,68.6882,67.9886,68.0316,282865.93204374,0
+EVR.US,D,20170807,000000,68.0768,68.3824,67.5516,67.9886,399228.11692939,0
+EVR.US,D,20170808,000000,67.9004,68.6,67.5064,67.5516,337347.97312477,0
+EVR.US,D,20170809,000000,66.8089,67.9886,65.9868,67.9004,330701.00898644,0
+EVR.US,D,20170810,000000,67.4643,68.1189,66.9401,66.9401,462947.32558544,0
+EVR.US,D,20170811,000000,66.7206,67.5947,66.6345,66.7206,321968.00236404,0
+EVR.US,D,20170814,000000,67.5064,68.7303,67.2458,67.8573,392191.29553622,0
+EVR.US,D,20170815,000000,68.2501,69.1116,67.4643,67.4643,281340.18179244,0
+EVR.US,D,20170816,000000,67.6397,67.8573,66.8089,66.9822,299761.44736849,0
+EVR.US,D,20170817,000000,66.6345,67.0283,65.2341,65.2341,377342.02051507,0
+EVR.US,D,20170818,000000,64.7532,65.7585,64.6247,65.191,468811.51350788,0
+EVR.US,D,20170821,000000,65.191,65.3665,64.5366,65.2812,282232.15886242,0
+EVR.US,D,20170822,000000,65.539,66.2847,65.2341,65.539,286288.91956409,0
+EVR.US,D,20170823,000000,65.2244,66.1023,65.2244,65.8858,280009.36016854,0
+EVR.US,D,20170824,000000,66.2787,66.3669,65.7095,66.0592,351483.87060367,0
+EVR.US,D,20170825,000000,66.1484,66.1915,65.7095,65.926,284642.74220264,0
+EVR.US,D,20170828,000000,66.2346,66.5003,65.7095,66.4561,321840.4312728,0
+EVR.US,D,20170829,000000,65.7095,66.1023,65.2244,65.7957,337157.12677227,0
+EVR.US,D,20170830,000000,65.8858,66.3228,65.6653,65.8407,176379.79075806,0
+EVR.US,D,20170831,000000,66.2787,66.4561,65.7095,66.2346,236011.62165056,0
+EVR.US,D,20170901,000000,66.409,66.8059,66.0161,66.409,210347.37979786,0
+EVR.US,D,20170905,000000,65.926,65.926,63.1628,63.249,461724.68424693,0
+EVR.US,D,20170906,000000,63.6909,63.9094,62.5053,62.8983,439115.00460304,0
+EVR.US,D,20170907,000000,62.8542,62.8542,61.0561,61.7596,540065.58109733,0
+EVR.US,D,20170908,000000,61.8008,62.2848,61.45,61.7596,275989.33994116,0
+EVR.US,D,20170911,000000,62.3731,63.0305,61.9792,62.8101,442152.21714346,0
+EVR.US,D,20170912,000000,63.2069,64.1711,62.9444,63.5597,336126.35235499,0
+EVR.US,D,20170913,000000,63.3401,63.8193,62.9874,63.5597,306070.60325721,0
+EVR.US,D,20170914,000000,63.5597,64.4366,63.5137,63.8193,277363.02545172,0
+EVR.US,D,20170915,000000,63.9094,65.531,63.6439,64.7423,1019698.1848492,0
+EVR.US,D,20170918,000000,65.0059,66.85,64.565,66.7608,551822.53286665,0
+EVR.US,D,20170919,000000,66.8059,67.2243,66.5854,67.0695,378784.08413052,0
+EVR.US,D,20170920,000000,67.0264,67.9024,66.7608,67.4643,307253.44241525,0
+EVR.US,D,20170921,000000,67.5516,67.9034,67.2018,67.9024,271278.39468359,0
+EVR.US,D,20170922,000000,67.816,67.9475,67.287,67.5064,289948.67902978,0
+EVR.US,D,20170925,000000,67.3321,67.6838,67.1116,67.5064,269862.86585513,0
+EVR.US,D,20170926,000000,68.0346,68.4295,67.6407,68.2992,337066.2961553,0
+EVR.US,D,20170927,000000,69.4397,71.1064,69.2623,70.9301,480490.90205372,0
+EVR.US,D,20170928,000000,71.0633,71.0633,70.1854,70.448,479862.23171606,0
+EVR.US,D,20170929,000000,70.7105,71.5454,70.4059,70.448,392834.2538361,0
+EVR.US,D,20171002,000000,70.7105,71.5904,70.0522,71.4602,472927.46719587,0
+EVR.US,D,20171003,000000,71.5454,72.0716,70.9301,71.2838,470769.9849007,0
+EVR.US,D,20171004,000000,71.1956,71.3699,70.0129,70.5371,476137.15585165,0
+EVR.US,D,20171005,000000,70.7997,71.0633,70.3167,70.9301,410335.98698645,0
+EVR.US,D,20171006,000000,70.6694,71.1064,68.9125,69.3525,400802.85447974,0
+EVR.US,D,20171009,000000,69.529,69.529,68.1659,68.2541,285183.64362952,0
+EVR.US,D,20171010,000000,68.5186,68.5186,67.7936,68.0346,441127.56613855,0
+EVR.US,D,20171011,000000,67.8592,68.0346,66.3228,67.1576,607158.78997467,0
+EVR.US,D,20171012,000000,67.287,67.6407,66.6736,66.8059,255776.976244,0
+EVR.US,D,20171013,000000,66.5854,67.0695,66.0592,66.7177,362967.30995336,0
+EVR.US,D,20171016,000000,66.7608,67.1576,66.1484,66.6315,205263.92695384,0
+EVR.US,D,20171017,000000,67.1576,67.287,66.5003,66.6315,659800.74563555,0
+EVR.US,D,20171018,000000,67.1116,68.211,67.0695,67.816,334741.44058842,0
+EVR.US,D,20171019,000000,67.0264,68.0797,66.7177,67.9915,337144.87994751,0
+EVR.US,D,20171020,000000,68.9125,69.1761,68.0346,68.9567,329879.45115881,0
+EVR.US,D,20171023,000000,69.0429,69.0429,67.9024,67.9915,509282.16649507,0
+EVR.US,D,20171024,000000,68.649,69.0869,67.9475,68.7362,413425.24853209,0
+EVR.US,D,20171025,000000,68.9567,68.9567,67.1576,68.1219,498036.51965946,0
+EVR.US,D,20171026,000000,68.3403,69.9658,67.287,67.772,829265.16267931,0
+EVR.US,D,20171027,000000,67.5064,70.0129,67.4614,69.7033,555039.36550353,0
+EVR.US,D,20171030,000000,68.7813,70.4059,68.7813,70.3167,445293.52769432,0
+EVR.US,D,20171031,000000,70.2726,70.9762,70.0522,70.3167,462375.80709666,0
+EVR.US,D,20171101,000000,70.7546,71.0633,68.6049,68.8244,335813.03775488,0
+EVR.US,D,20171102,000000,68.6931,70.0129,68.1219,69.9208,516875.19784609,0
+EVR.US,D,20171103,000000,69.2193,69.8777,67.4643,68.8244,516343.48153778,0
+EVR.US,D,20171106,000000,68.6931,69.3525,68.3403,68.8675,239188.65210697,0
+EVR.US,D,20171107,000000,68.9125,68.9125,67.2449,67.5064,308229.1061211,0
+EVR.US,D,20171108,000000,67.5064,70.1854,67.2449,69.8777,576089.61612801,0
+EVR.US,D,20171109,000000,69.1761,70.888,69.0429,70.5371,603975.63610588,0
+EVR.US,D,20171110,000000,70.6694,71.6326,69.5701,70.9301,479677.50877592,0
+EVR.US,D,20171113,000000,70.8457,73.6981,70.6694,73.608,1087597.6430231,0
+EVR.US,D,20171114,000000,73.5207,74.3085,72.8408,74.093,586284.07717174,0
+EVR.US,D,20171115,000000,73.3013,74.6191,72.6869,72.732,541409.6701147,0
+EVR.US,D,20171116,000000,73.17,73.2141,72.247,72.8623,281191.17875786,0
+EVR.US,D,20171117,000000,72.4224,72.9084,72.0716,72.6438,261326.8289976,0
+EVR.US,D,20171120,000000,73.0809,75.453,72.8172,75.2325,411859.69610031,0
+EVR.US,D,20171121,000000,75.8038,76.9444,75.4961,76.5064,554592.35639981,0
+EVR.US,D,20171122,000000,76.7258,76.7258,75.0944,75.3169,261571.7654928,0
+EVR.US,D,20171124,000000,75.5363,76.1527,74.918,75.3589,93829.047896516,0
+EVR.US,D,20171127,000000,75.4472,76.4613,74.7416,74.918,351519.59050922,0
+EVR.US,D,20171128,000000,74.7867,75.8009,74.433,75.5784,646355.77318685,0
+EVR.US,D,20171129,000000,76.2408,77.6528,75.8009,76.6828,621496.7600621,0
+EVR.US,D,20171130,000000,77.0336,77.3872,76.0204,76.5925,434489.78711879,0
+EVR.US,D,20171201,000000,76.5514,76.7709,74.3458,76.7258,373145.4418974,0
+EVR.US,D,20171204,000000,77.6969,79.9898,77.6969,78.2691,470108.65636368,0
+EVR.US,D,20171205,000000,78.3573,79.2401,77.6077,78.0487,594940.5411394,0
+EVR.US,D,20171206,000000,77.8281,78.3573,76.9031,77.0796,286301.16638884,0
+EVR.US,D,20171207,000000,76.9031,78.4013,76.9031,78.3152,354895.63186798,0
+EVR.US,D,20171208,000000,78.7541,79.5918,77.785,79.5027,277837.58991116,0
+EVR.US,D,20171211,000000,79.4165,79.4165,78.225,78.711,289411.85987781,0
+EVR.US,D,20171212,000000,78.8864,80.1671,78.8002,79.5027,352329.92208082,0
+EVR.US,D,20171213,000000,79.2832,80.0083,78.3573,78.4013,282837.35611931,0
+EVR.US,D,20171214,000000,78.6679,79.5027,77.8733,78.0947,349001.84745237,0
+EVR.US,D,20171215,000000,78.5327,79.7242,78.225,79.1079,661206.06877672,0
+EVR.US,D,20171218,000000,80.2092,80.8284,79.0629,79.7242,341509.85240561,0
+EVR.US,D,20171219,000000,80.0349,80.2562,79.4606,79.5507,320343.25694592,0
+EVR.US,D,20171220,000000,80.2562,80.2562,79.3283,79.8584,218413.95503958,0
+EVR.US,D,20171221,000000,80.561,82.018,79.6369,81.3115,349119.21285632,0
+EVR.US,D,20171222,000000,81.6652,81.7073,80.6511,80.9166,248686.06470813,0
+EVR.US,D,20171226,000000,80.9588,81.7496,80.6942,80.9588,194725.53424811,0
+EVR.US,D,20171227,000000,80.9166,81.1783,79.7672,79.9447,203619.79072985,0
+EVR.US,D,20171228,000000,80.076,80.2974,79.3283,79.9014,215958.46667526,0
+EVR.US,D,20171229,000000,80.2562,80.2562,79.2832,79.3725,353459.69166491,0
+EVR.US,D,20180102,000000,79.6369,80.121,78.5797,79.9014,407492.68250473,0
+EVR.US,D,20180103,000000,79.8584,80.7833,79.7672,79.9014,365233.99310263,0
+EVR.US,D,20180104,000000,80.4326,81.2244,80.2974,80.4747,392762.814025,0
+EVR.US,D,20180105,000000,80.6942,80.8716,79.8133,80.8284,366969.98051233,0
+EVR.US,D,20180108,000000,80.9588,81.7994,80.2974,81.049,282726.11412774,0
+EVR.US,D,20180109,000000,82.3266,83.6935,82.0621,83.0743,411099.37239648,0
+EVR.US,D,20180110,000000,83.0322,84.2227,82.1503,82.3727,343183.58512278,0
+EVR.US,D,20180111,000000,82.7245,84.5323,82.4168,84.1334,538450.02079777,0
+EVR.US,D,20180112,000000,84.5323,86.7801,84.2227,85.9423,484982.42503435,0
+EVR.US,D,20180116,000000,86.6478,87.2885,82.7245,83.43,443368.73506958,0
+EVR.US,D,20180117,000000,83.474,85.1486,82.2806,84.6655,695653.3251196,0
+EVR.US,D,20180118,000000,84.9292,85.0153,83.0322,83.3849,337338.78800621,0
+EVR.US,D,20180119,000000,83.5171,85.2809,83.5171,85.1927,543161.98662407,0
+EVR.US,D,20180122,000000,85.3269,86.0315,84.839,86.0315,370081.69457002,0
+EVR.US,D,20180123,000000,85.7247,86.3381,85.1927,86.1627,398709.66801458,0
+EVR.US,D,20180124,000000,86.5605,87.1338,85.7247,86.8701,476599.47348631,0
+EVR.US,D,20180125,000000,87.6628,88.2792,87.1759,87.8393,681781.75494178,0
+EVR.US,D,20180126,000000,88.191,88.3223,86.296,87.0887,434822.49252476,0
+EVR.US,D,20180129,000000,87.0887,87.3102,85.7247,86.2529,327932.20602202,0
+EVR.US,D,20180130,000000,85.1065,86.1197,84.8821,85.0595,491496.71523778,0
+EVR.US,D,20180131,000000,87.7943,88.7613,85.2368,88.6722,971334.45330432,0
+EVR.US,D,20180201,000000,88.7182,90.8788,87.8834,89.7706,874198.76272268,0
+EVR.US,D,20180202,000000,89.3002,89.3002,87.0887,87.8393,849913.30922418,0
+EVR.US,D,20180205,000000,86.1627,87.2681,82.1503,82.9449,1203452.60525,0
+EVR.US,D,20180206,000000,81.4908,83.7826,81.1803,82.7666,1052747.2620319,0
+EVR.US,D,20180207,000000,82.1053,85.3269,82.018,83.7826,596381.58418612,0
+EVR.US,D,20180208,000000,83.6494,83.6494,80.1671,80.2092,595926.41053255,0
+EVR.US,D,20180209,000000,82.2806,82.8989,82.2806,82.2806,735075.8540211,0
+EVR.US,D,20180212,000000,82.7245,83.7376,82.1503,83.5171,619113.73207761,0
+EVR.US,D,20180213,000000,82.9449,83.6935,82.7245,83.3398,326911.63729205,0
+EVR.US,D,20180214,000000,82.9449,85.1065,82.5912,84.8821,514004.33800866,0
+EVR.US,D,20180215,000000,85.5895,86.1197,83.3398,85.3269,543049.72406378,0
+EVR.US,D,20180216,000000,85.1486,85.8521,84.8331,85.1927,438159.75227178,0
+EVR.US,D,20180220,000000,85.2809,86.0736,85.2809,85.2809,483830.2029382,0
+EVR.US,D,20180221,000000,85.2368,86.1627,84.0453,84.2227,801562.84507284,0
+EVR.US,D,20180222,000000,84.5764,85.1525,82.6285,82.6726,425214.85850076,0
+EVR.US,D,20180223,000000,83.1154,83.5583,82.5834,83.1614,370152.11381238,0
+EVR.US,D,20180226,000000,83.427,84.6675,83.1614,84.398,390094.02679611,0
+EVR.US,D,20180227,000000,84.398,86.3058,83.9581,83.9581,532377.63685442,0
+EVR.US,D,20180228,000000,84.0443,85.1977,82.3638,82.408,534328.96426613,0
+EVR.US,D,20180301,000000,82.3179,83.9141,81.874,82.8499,612255.51021216,0
+EVR.US,D,20180302,000000,82.0522,82.3179,79.882,81.3439,484294.56171034,0
+EVR.US,D,20180305,000000,80.7696,82.4962,80.2807,81.7426,500230.74242891,0
+EVR.US,D,20180306,000000,82.0963,83.4701,81.1224,83.3378,315166.93234748,0
+EVR.US,D,20180307,000000,82.408,83.8229,82.408,83.5142,410745.23504717,0
+EVR.US,D,20180308,000000,83.6466,84.3559,82.6726,83.3809,374550.76503859,0
+EVR.US,D,20180309,000000,83.9581,87.2347,83.9581,87.0113,442711.48880748,0
+EVR.US,D,20180312,000000,86.9662,88.2969,86.0383,87.6765,478425.27094425,0
+EVR.US,D,20180313,000000,87.171,87.4571,84.7556,85.86,778120.3813453,0
+EVR.US,D,20180314,000000,86.1284,86.1284,84.7096,84.932,535222.9824736,0
+EVR.US,D,20180315,000000,85.0183,85.3319,82.893,82.893,619361.73027899,0
+EVR.US,D,20180316,000000,83.1154,84.3118,82.7607,83.4701,1370650.3391445,0
+EVR.US,D,20180319,000000,83.0272,83.0693,80.459,81.7887,575252.74976942,0
+EVR.US,D,20180320,000000,82.2287,83.3378,81.9014,82.4962,384568.66769203,0
+EVR.US,D,20180321,000000,82.3179,83.6906,80.7236,82.8499,331330.69989284,0
+EVR.US,D,20180322,000000,82.3638,82.408,77.6705,77.8477,1146098.6837628,0
+EVR.US,D,20180323,000000,77.9801,78.2907,74.0832,74.3919,8237181.6751814,0
+EVR.US,D,20180326,000000,76.2967,77.5803,75.8538,77.0492,1083384.7353058,0
+EVR.US,D,20180327,000000,77.5361,77.6705,73.509,73.8157,1328421.2462356,0
+EVR.US,D,20180328,000000,73.8157,74.7916,73.4179,73.9499,857595.1300547,0
+EVR.US,D,20180329,000000,74.7015,77.6244,74.7015,77.2265,755935.25829308,0
+EVR.US,D,20180402,000000,77.0492,77.4029,75.3237,76.8719,833217.8253705,0
+EVR.US,D,20180403,000000,77.5803,78.909,76.9168,78.7306,663830.97155022,0
+EVR.US,D,20180404,000000,75.7206,80.1916,75.1003,79.7056,694963.42065814,0
+EVR.US,D,20180405,000000,80.901,81.4791,80.3258,80.9441,633744.60539054,0
+EVR.US,D,20180406,000000,79.7056,80.7696,77.836,78.3338,872625.04574106,0
+EVR.US,D,20180409,000000,79.3959,80.7696,78.7306,79.484,489165.73625852,0
+EVR.US,D,20180410,000000,81.434,81.434,80.2807,80.6374,615718.29991297,0
+EVR.US,D,20180411,000000,80.1494,81.388,79.484,80.7696,515559.68475315,0
+EVR.US,D,20180412,000000,81.8328,83.5583,81.0774,82.9401,439823.27930164,0
+EVR.US,D,20180413,000000,83.7357,83.7357,81.92,82.2747,409372.57010536,0
+EVR.US,D,20180416,000000,82.9832,83.869,82.6726,83.2036,264714.09661239,0
+EVR.US,D,20180417,000000,84.0012,84.4901,83.2036,83.7817,489037.14459854,0
+EVR.US,D,20180418,000000,84.2227,84.2227,83.1154,83.427,470896.53542323,0
+EVR.US,D,20180419,000000,83.5142,84.0914,82.7607,83.427,418183.13995124,0
+EVR.US,D,20180420,000000,83.3378,83.7817,82.6726,82.9832,286599.172458,0
+EVR.US,D,20180423,000000,83.0693,83.5142,81.8328,82.2287,394245.70038965,0
+EVR.US,D,20180424,000000,82.9401,83.2928,80.901,81.92,901495.91454334,0
+EVR.US,D,20180425,000000,84.1786,88.9592,84.1786,88.4301,1035097.5464158,0
+EVR.US,D,20180426,000000,88.1215,89.7058,87.2818,88.4742,727571.6121496,0
+EVR.US,D,20180427,000000,88.7799,89.2709,88.2969,89.0474,529336.34203909,0
+EVR.US,D,20180430,000000,89.2709,91.986,89.0042,89.6706,707296.99375989,0
+EVR.US,D,20180501,000000,89.4061,91.0335,87.8991,90.8601,602918.32690162,0
+EVR.US,D,20180502,000000,90.6857,91.6155,89.9332,90.9885,652343.44992561,0
+EVR.US,D,20180503,000000,90.3389,90.8885,88.5173,89.6265,492461.15268761,0
+EVR.US,D,20180504,000000,89.0042,91.6792,88.4742,91.0335,379857.72243446,0
+EVR.US,D,20180507,000000,91.7616,92.715,90.5917,92.3279,420686.59504588,0
+EVR.US,D,20180508,000000,92.4475,93.5655,92.1986,93.4724,408997.00081272,0
+EVR.US,D,20180509,000000,94.0946,95.0284,93.3882,94.6178,286048.0653438,0
+EVR.US,D,20180510,000000,94.7619,95.9995,94.7139,95.5085,286060.31216856,0
+EVR.US,D,20180511,000000,95.5575,96.4463,95.1754,95.5948,384910.55821657,0
+EVR.US,D,20180514,000000,95.6917,95.9514,94.5816,95.0284,275292.29149859,0
+EVR.US,D,20180515,000000,94.6178,96.0503,94.6178,95.5575,200235.58482125,0
+EVR.US,D,20180516,000000,95.6438,96.844,95.4223,96.6216,278904.08423398,0
+EVR.US,D,20180517,000000,96.7088,96.844,95.6917,96.7088,343438.72730527,0
+EVR.US,D,20180518,000000,96.9322,96.9322,95.8554,95.8554,441022.44755937,0
+EVR.US,D,20180521,000000,96.5334,97.9552,96.4169,97.671,343115.20701787,0
+EVR.US,D,20180522,000000,98.0042,99.0622,97.818,98.3961,338564.49105091,0
+EVR.US,D,20180523,000000,97.5926,98.3177,96.5334,97.3536,325013.37945428,0
+EVR.US,D,20180524,000000,97.0714,98.0042,96.0376,97.9062,236768.8836482,0
+EVR.US,D,20180525,000000,97.671,98.0042,96.6216,97.6221,177712.65351942,0
+EVR.US,D,20180529,000000,96.4463,96.7088,93.8203,94.027,448266.44440473,0
+EVR.US,D,20180530,000000,95.1126,95.5858,93.7742,94.027,676382.9463602,0
+EVR.US,D,20180531,000000,93.9349,94.3022,92.6336,92.8854,429905.39238374,0
+EVR.US,D,20180601,000000,94.8745,94.9716,93.5008,93.7742,404687.13906603,0
+EVR.US,D,20180604,000000,94.3483,94.8745,93.5458,94.8001,489940.34792456,0
+EVR.US,D,20180605,000000,94.4895,96.407,94.123,96.359,566920.82665791,0
+EVR.US,D,20180606,000000,96.844,97.8082,96.6696,97.8082,379477.05029817,0
+EVR.US,D,20180607,000000,98.3177,98.5235,96.796,97.671,299630.81457105,0
+EVR.US,D,20180608,000000,97.671,99.0722,97.4908,98.6608,333145.27109473,0
+EVR.US,D,20180611,000000,98.8374,98.9745,96.4844,96.5725,514680.97507664,0
+EVR.US,D,20180612,000000,96.796,97.3536,95.5858,96.3198,556230.36921141,0
+EVR.US,D,20180613,000000,96.9832,99.7097,96.9322,98.5725,489410.67275371,0
+EVR.US,D,20180614,000000,98.6608,98.8758,97.5437,98.7003,483679.15876616,0
+EVR.US,D,20180615,000000,98.2394,99.2882,97.2369,98.5235,489244.32005072,0
+EVR.US,D,20180618,000000,97.6221,99.5528,96.844,99.5528,397878.92506836,0
+EVR.US,D,20180619,000000,98.2785,98.8374,97.2076,98.4745,346374.90354141,0
+EVR.US,D,20180620,000000,99.2092,100.18,98.6312,99.6601,432047.56614796,0
+EVR.US,D,20180621,000000,99.2092,99.2092,95.9416,97.4417,650218.62582981,0
+EVR.US,D,20180622,000000,98.2394,98.6312,95.2125,95.8456,4558555.9759458,0
+EVR.US,D,20180625,000000,95.7789,97.2664,94.9226,96.2238,616017.32655086,0
+EVR.US,D,20180626,000000,96.8343,99.0722,96.0602,97.2664,636136.8184936,0
+EVR.US,D,20180627,000000,96.844,97.5437,94.704,94.8745,1010153.8260864,0
+EVR.US,D,20180628,000000,95.1657,95.6819,93.8203,94.3954,593780.15449341,0
+EVR.US,D,20180629,000000,95.3762,96.4844,93.7282,93.8203,587884.32894035,0
+EVR.US,D,20180702,000000,93.0716,95.3468,92.0045,94.5717,665494.49858009,0
+EVR.US,D,20180703,000000,94.8471,95.4516,94.123,94.2543,297512.11388762,0
+EVR.US,D,20180705,000000,95.1126,95.1126,92.9775,94.9226,614791.62350616,0
+EVR.US,D,20180706,000000,94.8471,96.359,94.123,95.731,433762.12161432,0
+EVR.US,D,20180709,000000,96.3198,97.5926,95.4321,96.9322,591577.76717413,0
+EVR.US,D,20180710,000000,96.796,97.1106,95.2596,96.4463,516325.11130063,0
+EVR.US,D,20180711,000000,92.2535,96.796,92.0869,95.2979,464602.68806546,0
+EVR.US,D,20180712,000000,95.6819,95.6819,94.3102,95.1126,424489.23413376,0
+EVR.US,D,20180713,000000,94.8001,95.4516,94.3022,94.6081,436468.66988622,0
+EVR.US,D,20180716,000000,95.2125,96.0797,95.0185,95.6819,339742.2273653,0
+EVR.US,D,20180717,000000,95.5858,97.671,95.0185,97.5437,394660.05129402,0
+EVR.US,D,20180718,000000,97.6221,99.9343,96.8931,99.298,583900.02861852,0
+EVR.US,D,20180719,000000,98.9252,99.298,97.2664,97.8082,314353.53906969,0
+EVR.US,D,20180720,000000,97.4908,98.2785,96.8931,97.8082,309784.45286559,0
+EVR.US,D,20180723,000000,98.3961,100.267,97.9552,100.081,470578.11797947,0
+EVR.US,D,20180724,000000,100.678,101.169,100.033,100.855,793526.88689301,0
+EVR.US,D,20180725,000000,104.531,104.531,98.0532,99.7574,1174827.6935116,0
+EVR.US,D,20180726,000000,99.8558,100.571,98.7387,100.228,737680.34542,0
+EVR.US,D,20180727,000000,100.414,100.934,99.0722,100.317,506919.54988518,0
+EVR.US,D,20180730,000000,100.551,101.189,98.6608,98.7387,469505.50024426,0
+EVR.US,D,20180731,000000,99.2092,101.012,98.7003,100.551,322237.43250874,0
+EVR.US,D,20180801,000000,101.012,102.355,100.678,101.581,511816.2386516,0
+EVR.US,D,20180802,000000,100.267,102.58,99.9343,102.257,418664.84839178,0
+EVR.US,D,20180803,000000,102.404,103.961,101.189,101.826,437486.17691,0
+EVR.US,D,20180806,000000,101.669,102.619,100.678,101.826,337644.9586252,0
+EVR.US,D,20180807,000000,102.208,103.207,101.062,101.189,424344.31337409,0
+EVR.US,D,20180808,000000,101.277,101.629,100.718,101.375,411110.5986525,0
+EVR.US,D,20180809,000000,101.375,101.512,99.3858,99.513,485735.60475706,0
+EVR.US,D,20180810,000000,98.5235,99.1599,96.5334,97.8082,631477.92224126,0
+EVR.US,D,20180813,000000,98.1021,99.1797,97.5437,97.72,428532.72744192,0
+EVR.US,D,20180814,000000,98.3177,100.631,98.3177,100.18,348874.27636112,0
+EVR.US,D,20180815,000000,99.298,100.678,98.3373,98.7003,321912.89165262,0
+EVR.US,D,20180816,000000,99.4733,99.984,98.1904,98.6215,737125.1560309,0
+EVR.US,D,20180817,000000,98.4451,98.9745,97.4908,97.5437,317430.55379056,0
+EVR.US,D,20180820,000000,97.72,98.1904,96.6892,96.844,318342.94223516,0
+EVR.US,D,20180821,000000,96.4463,97.9356,95.7789,97.4417,322868.14398387,0
+EVR.US,D,20180822,000000,96.9832,97.9062,96.5725,97.1106,249621.92623351,0
+EVR.US,D,20180823,000000,97.1106,97.5437,94.9716,95.6819,375624.40334251,0
+EVR.US,D,20180824,000000,96.0797,96.8931,95.8074,96.6216,239748.94433973,0
+EVR.US,D,20180827,000000,97.1106,98.2589,96.844,97.6221,356857.16496699,0
+EVR.US,D,20180828,000000,97.9062,98.0826,95.9896,96.2238,349113.08944393,0
+EVR.US,D,20180829,000000,96.2238,96.2238,93.3312,94.3954,536202.72845436,0
+EVR.US,D,20180830,000000,94.17,95.2979,93.8967,94.4424,347713.88971514,0
+EVR.US,D,20180831,000000,94.2543,95.1657,93.8691,94.8745,298327.54830287,0
+EVR.US,D,20180904,000000,93.8691,94.4424,92.2084,93.1922,567766.87813507,0
+EVR.US,D,20180905,000000,92.9227,93.6811,91.9448,93.5008,433981.54389126,0
+EVR.US,D,20180906,000000,93.2774,93.8203,91.3029,91.4402,338901.2787318,0
+EVR.US,D,20180907,000000,91.6235,91.8987,89.3884,90.285,794571.94927251,0
+EVR.US,D,20180910,000000,90.6857,91.6235,90.0616,91.0335,395712.25765464,0
+EVR.US,D,20180911,000000,90.5917,92.3838,90.4212,92.0771,323350.87299316,0
+EVR.US,D,20180912,000000,92.1153,92.1604,90.915,91.8987,375697.88429107,0
+EVR.US,D,20180913,000000,92.2897,93.5008,91.1707,92.5494,308117.86412954,0
+EVR.US,D,20180914,000000,92.6886,94.076,92.2456,93.6399,363885.82181034,0
+EVR.US,D,20180917,000000,93.9349,94.0564,91.396,91.6235,397456.40961416,0
+EVR.US,D,20180918,000000,92.0771,92.1153,89.3433,90.285,508106.47131813,0
+EVR.US,D,20180919,000000,90.4662,91.8987,90.285,91.1246,445604.80115697,0
+EVR.US,D,20180920,000000,91.8087,92.4024,91.2608,91.6695,441746.03078891,0
+EVR.US,D,20180921,000000,91.7146,92.1604,91.4402,91.8987,528656.64326493,0
+EVR.US,D,20180924,000000,91.9448,92.2456,90.6436,91.6695,306846.23549198,0
+EVR.US,D,20180925,000000,91.4402,92.6425,90.5573,91.8987,396574.63823146,0
+EVR.US,D,20180926,000000,92.3838,92.3838,90.5123,90.9885,454880.7503437,0
+EVR.US,D,20180927,000000,91.1707,91.6695,90.0136,90.377,267953.38176135,0
+EVR.US,D,20180928,000000,89.8784,90.5123,89.5167,89.8784,333814.7641816,0
+EVR.US,D,20181001,000000,90.4574,91.06,88.1978,88.3174,428435.77341258,0
+EVR.US,D,20181002,000000,88.2705,88.2705,86.8868,87.2151,313636.07925252,0
+EVR.US,D,20181003,000000,87.8873,89.2453,87.2434,87.9304,541588.26964245,0
+EVR.US,D,20181004,000000,87.6893,88.3174,85.6786,86.4029,443440.17488068,0
+EVR.US,D,20181005,000000,86.491,86.7467,84.8291,85.6258,515602.5486398,0
+EVR.US,D,20181008,000000,84.8115,84.9105,82.3884,83.864,515592.34295251,0
+EVR.US,D,20181009,000000,83.3908,84.7312,82.4501,84.0413,419458.85086371,0
+EVR.US,D,20181010,000000,84.0228,84.1316,81.2007,81.3252,438867.00640166,0
+EVR.US,D,20181011,000000,80.5561,81.4791,79.0452,79.2235,635237.69744249,0
+EVR.US,D,20181012,000000,80.7804,81.4232,78.2151,80.3963,715394.18606352,0
+EVR.US,D,20181015,000000,80.1083,81.4879,79.8937,79.9299,354337.38077268,0
+EVR.US,D,20181016,000000,80.7168,82.2728,79.5908,82.0856,421263.2163783,0
+EVR.US,D,20181017,000000,82.167,82.8538,80.3327,82.167,442082.81846982,0
+EVR.US,D,20181018,000000,81.8348,82.0043,79.2058,79.6008,471288.43381553,0
+EVR.US,D,20181019,000000,79.2959,79.9672,77.4098,79.0382,631150.31967894,0
+EVR.US,D,20181022,000000,79.2872,79.6546,78.0261,78.9471,419529.27010608,0
+EVR.US,D,20181023,000000,76.6866,77.203,74.7368,76.2477,1508237.2919075,0
+EVR.US,D,20181024,000000,75.8626,76.7916,72.2793,72.4125,1485008.1270445,0
+EVR.US,D,20181025,000000,73.0035,75.5854,72.878,74.5673,860832.37406618,0
+EVR.US,D,20181026,000000,73.0818,74.0773,72.2244,72.6545,733778.71116531,0
+EVR.US,D,20181029,000000,73.7902,74.4957,71.8501,72.146,679190.53093636,0
+EVR.US,D,20181030,000000,72.2705,73.6384,71.6169,73.3061,873793.59693687,0
+EVR.US,D,20181031,000000,74.5134,75.0228,72.9407,73.022,722723.91068222,0
+EVR.US,D,20181101,000000,73.6021,75.0317,73.0739,74.3879,560100.36583549,0
+EVR.US,D,20181102,000000,75.3207,76.0968,73.3885,73.8863,638168.77083498,0
+EVR.US,D,20181105,000000,73.7177,74.2194,72.8055,73.7001,446994.81576718,0
+EVR.US,D,20181106,000000,73.4953,76.0782,72.9544,75.889,734871.74027511,0
+EVR.US,D,20181107,000000,76.4182,76.8493,74.7202,75.845,346605.55207439,0
+EVR.US,D,20181108,000000,75.7656,77.5528,75.3296,76.7385,361971.2348729,0
+EVR.US,D,20181109,000000,76.3368,76.4182,74.2988,75.167,290107.88775165,0
+EVR.US,D,20181112,000000,74.9866,75.0228,73.0319,73.1651,308581.20233294,0
+EVR.US,D,20181113,000000,73.219,74.1998,71.7316,72.146,608326.32060176,0
+EVR.US,D,20181114,000000,72.9328,73.2238,70.1432,71.1613,714058.26159598,0
+EVR.US,D,20181115,000000,70.7409,73.022,70.3666,73.0035,326090.07946441,0
+EVR.US,D,20181116,000000,72.4312,73.6638,72.0814,73.0319,257402.74223085,0
+EVR.US,D,20181119,000000,72.6899,73.1572,71.6003,72.0912,353066.77270386,0
+EVR.US,D,20181120,000000,70.8046,71.8315,69.9551,69.9718,588644.65264418,0
+EVR.US,D,20181121,000000,70.5626,72.2979,69.7758,71.3485,623588.92595855,0
+EVR.US,D,20181123,000000,70.787,73.0916,70.5822,72.2979,233456.1175507,0
+EVR.US,D,20181126,000000,73.6109,75.212,72.6379,73.7363,459602.92185731,0
+EVR.US,D,20181127,000000,73.2621,73.8863,72.3851,72.6545,562642.60254186,0
+EVR.US,D,20181128,000000,73.022,75.3246,72.1559,75.1405,436705.44183157,0
+EVR.US,D,20181129,000000,74.6985,75.4491,73.4209,73.5845,443630.00066446,0
+EVR.US,D,20181130,000000,73.6638,74.6182,73.3228,74.241,913136.52147745,0
+EVR.US,D,20181203,000000,75.7146,76.4613,74.3202,74.7172,841771.21189643,0
+EVR.US,D,20181204,000000,74.6721,74.6799,70.1677,70.4293,519169.43635107,0
+EVR.US,D,20181206,000000,68.7107,70.7233,68.2884,70.6616,589992.82393648,0
+EVR.US,D,20181207,000000,70.446,72.4792,68.9263,69.0782,506645.01689681,0
+EVR.US,D,20181210,000000,68.6578,68.8978,67.3291,68.5216,527366.64439024,0
+EVR.US,D,20181211,000000,69.8453,70.1128,67.8454,68.261,456378.94523931,0
+EVR.US,D,20181212,000000,69.5906,70.3196,68.5039,68.9811,388619.3049813,0
+EVR.US,D,20181213,000000,69.0252,69.9424,67.3802,67.676,455974.80002224,0
+EVR.US,D,20181214,000000,66.9921,68.6284,66.1386,66.2464,327718.90715745,0
+EVR.US,D,20181217,000000,65.7496,66.9391,64.4837,64.808,467273.5164318,0
+EVR.US,D,20181218,000000,65.436,66.4893,64.6601,64.7893,446040.58400466,0
+EVR.US,D,20181219,000000,64.7816,65.3205,61.8949,62.3799,696175.85630935,0
+EVR.US,D,20181220,000000,61.9292,62.6856,60.8603,61.5617,685599.70256061,0
+EVR.US,D,20181221,000000,61.4785,62.133,59.4933,59.6472,1115354.0507723,0
+EVR.US,D,20181224,000000,59.1964,60.238,58.0912,58.3606,256374.00895103,0
+EVR.US,D,20181226,000000,58.8906,61.8204,57.8844,61.7509,491787.57732582,0
+EVR.US,D,20181227,000000,60.6437,62.568,59.9097,62.5337,443394.24928784,0
+EVR.US,D,20181228,000000,62.8659,63.9977,62.5504,63.6018,633302.69913046,0
+EVR.US,D,20181231,000000,63.8908,64.7051,63.1883,64.3485,398602.50829792,0
+EVR.US,D,20190102,000000,63.0432,66.749,62.9277,66.3972,806397.27914673,0
+EVR.US,D,20190103,000000,65.9848,67.9729,65.5801,66.2464,878925.01651119,0
+EVR.US,D,20190104,000000,67.2615,69.1143,67.0823,68.7362,675984.9245555,0
+EVR.US,D,20190107,000000,66.9489,68.5745,65.779,67.4506,871570.79824299,0
+EVR.US,D,20190108,000000,68.793,69.7709,67.3438,69.376,857766.58560133,0
+EVR.US,D,20190109,000000,69.718,71.2093,69.7092,71.1554,434120.34123854,0
+EVR.US,D,20190110,000000,70.832,72.2715,70.0678,71.9746,459862.14631472,0
+EVR.US,D,20190111,000000,71.5797,73.3522,71.3524,73.0975,623164.36936688,0
+EVR.US,D,20190114,000000,72.4959,73.4002,71.56,72.534,1019547.1406771,0
+EVR.US,D,20190115,000000,72.8545,73.1631,71.2641,73.0358,373414.87204212,0
+EVR.US,D,20190116,000000,73.9627,75.6892,73.9352,75.2835,339714.67200959,0
+EVR.US,D,20190117,000000,74.7436,76.3348,74.4163,75.2287,487852.26430304,0
+EVR.US,D,20190118,000000,77.5313,77.7342,75.0866,77.5313,669464.51093969,0
+EVR.US,D,20190122,000000,76.8847,76.8847,74.2478,74.7897,699289.6115045,0
+EVR.US,D,20190123,000000,75.2473,75.4716,73.4669,74.4663,460594.91466284,0
+EVR.US,D,20190124,000000,74.5016,75.6618,73.9254,75.212,453120.26928451,0
+EVR.US,D,20190125,000000,76.1918,76.7494,75.8723,76.1193,316245.67349507,0
+EVR.US,D,20190128,000000,75.3472,76.9914,75.2933,76.526,468180.80203275,0
+EVR.US,D,20190129,000000,76.5524,76.5524,75.1405,75.1846,548339.33179124,0
+EVR.US,D,20190130,000000,83.673,84.0787,78.6806,81.5408,2277050.0864353,0
+EVR.US,D,20190131,000000,81.6859,83.084,79.9868,80.4376,1134431.5420418,0
+EVR.US,D,20190201,000000,80.2112,81.3095,79.9318,80.7599,838712.56741269,0
+EVR.US,D,20190204,000000,80.8854,81.0999,79.4556,80.6266,511424.34025929,0
+EVR.US,D,20190205,000000,80.7138,82.6921,80.6237,81.578,964670.13949757,0
+EVR.US,D,20190206,000000,80.463,81.6398,80.409,81.3439,669571.67065634,0
+EVR.US,D,20190207,000000,80.9304,81.2007,79.2852,80.6266,854190.51277149,0
+EVR.US,D,20190208,000000,80.1397,80.8421,79.1226,80.5805,409847.1345648,0
+EVR.US,D,20190211,000000,80.8236,82.0729,80.5051,81.9758,516529.22504663,0
+EVR.US,D,20190212,000000,82.2502,83.1517,81.2909,81.6936,547201.39765733,0
+EVR.US,D,20190213,000000,81.6398,82.5412,80.6952,80.8421,418265.80601836,0
+EVR.US,D,20190214,000000,80.2405,81.0744,79.4556,80.5335,464749.64996258,0
+EVR.US,D,20190215,000000,81.4154,83.1066,80.7138,82.4962,564611.27962197,0
+EVR.US,D,20190219,000000,81.8573,83.1066,80.9382,82.5844,401358.04386885,0
+EVR.US,D,20190220,000000,82.1543,83.4035,81.8475,83.089,493852.18786656,0
+EVR.US,D,20190221,000000,83.3418,83.5044,82.1954,82.6011,242228.92635356,0
+EVR.US,D,20190222,000000,82.6011,83.3966,82.3757,82.9371,234114.38438153,0
+EVR.US,D,20190225,000000,83.2242,84.643,83.1438,83.9757,537534.57064699,0
+EVR.US,D,20190226,000000,83.9198,85.0055,83.9198,84.6156,616885.83054007,0
+EVR.US,D,20190227,000000,84.7537,85.2134,83.7219,84.6979,384976.89518401,0
+EVR.US,D,20190228,000000,84.6812,84.7803,83.0977,83.2682,456243.20959823,0
+EVR.US,D,20190301,000000,84.1374,85.1163,84.009,84.6254,272876.60531474,0
+EVR.US,D,20190304,000000,84.7977,85.6846,83.3966,83.9395,413013.95933391,0
+EVR.US,D,20190305,000000,83.8386,84.155,82.0229,82.5824,537959.12723866,0
+EVR.US,D,20190306,000000,82.6726,82.7,80.4326,80.5855,260289.93116795,0
+EVR.US,D,20190307,000000,80.3679,80.5571,78.858,80.1034,400192.55437922,0
+EVR.US,D,20190308,000000,79.1844,80.413,78.5866,79.6439,361135.38908305,0
+EVR.US,D,20190311,000000,80.2514,82.3394,79.635,82.111,437300.43340114,0
+EVR.US,D,20190312,000000,82.3757,83.5505,81.9132,83.3879,505276.43422991,0
+EVR.US,D,20190313,000000,84.056,84.3098,83.2869,83.5848,416573.70306406,0
+EVR.US,D,20190314,000000,83.3702,83.8767,82.6539,82.7088,650024.71777112,0
+EVR.US,D,20190315,000000,82.6726,83.1154,80.7559,81.2714,893576.30119873,0
+EVR.US,D,20190318,000000,81.8142,83.7504,81.8142,83.3515,344756.28153568,0
+EVR.US,D,20190319,000000,84.0649,84.3637,83.0066,83.2242,463668.86767753,0
+EVR.US,D,20190320,000000,83.1517,83.8855,82.2375,82.3129,687241.79764714,0
+EVR.US,D,20190321,000000,81.9592,83.2771,81.2361,82.9705,414412.13849397,0
+EVR.US,D,20190322,000000,82.1386,82.1533,78.9658,79.6722,325692.05765972,0
+EVR.US,D,20190325,000000,80.6481,80.8961,79.49,80.6481,443423.845781,0
+EVR.US,D,20190326,000000,81.3713,81.9033,80.802,81.769,533393.10274074,0
+EVR.US,D,20190327,000000,82.0308,83.1889,81.723,82.3845,413691.61697061,0
+EVR.US,D,20190328,000000,82.7813,83.3917,82.2718,82.7,441142.87466951,0
+EVR.US,D,20190329,000000,83.2526,83.2526,81.3791,82.2747,613495.50121909,0
+EVR.US,D,20190401,000000,83.234,84.8703,83.134,84.4441,423195.15298415,0
+EVR.US,D,20190402,000000,84.3637,84.4725,83.6279,84.3462,263218.96342298,0
+EVR.US,D,20190403,000000,85.134,85.2495,83.7689,84.1374,388278.43502548,0
+EVR.US,D,20190404,000000,84.0845,85.125,84.056,84.7977,388856.07692665,0
+EVR.US,D,20190405,000000,85.0595,85.4474,84.6067,84.9614,343295.84768307,0
+EVR.US,D,20190408,000000,84.1737,84.2364,81.7506,82.0856,581933.39267586,0
+EVR.US,D,20190409,000000,81.5692,82.3296,81.0901,81.3155,332885.02606858,0
+EVR.US,D,20190410,000000,81.7975,82.3296,81.5143,81.7877,449378.86432041,0
+EVR.US,D,20190411,000000,82.357,83.0693,81.8593,82.9802,461000.08044864,0
+EVR.US,D,20190412,000000,84.4255,86.0462,84.4255,85.7453,558132.70932409,0
+EVR.US,D,20190415,000000,85.4474,86.492,84.6625,84.7076,347256.67492412,0
+EVR.US,D,20190416,000000,84.9791,86.0716,84.643,85.9912,299934.9440526,0
+EVR.US,D,20190417,000000,86.2265,86.2676,84.3462,85.2858,437560.67842728,0
+EVR.US,D,20190418,000000,85.5847,85.5847,83.811,84.9154,302863.97630762,0
+EVR.US,D,20190422,000000,84.7616,85.7218,84.2745,85.4749,331912.42406893,0
+EVR.US,D,20190423,000000,85.6649,87.0035,84.6979,86.7046,649802.23378799,0
+EVR.US,D,20190424,000000,85.8541,85.9364,83.1125,85.0682,1245107.1179639,0
+EVR.US,D,20190425,000000,86.0099,88.0293,85.0771,87.5727,684438.29534589,0
+EVR.US,D,20190426,000000,87.122,88.1343,86.445,87.419,580410.70413073,0
+EVR.US,D,20190429,000000,87.999,89.4188,87.5178,88.6241,380955.8543879,0
+EVR.US,D,20190430,000000,88.8132,88.87,86.8407,88.0882,480581.73267069,0
+EVR.US,D,20190501,000000,88.2145,88.2969,85.6934,85.6934,304843.87964377,0
+EVR.US,D,20190502,000000,85.8119,86.4969,84.8429,85.7375,374397.67972909,0
+EVR.US,D,20190503,000000,85.764,86.4527,85.4563,85.8737,373166.87384073,0
+EVR.US,D,20190506,000000,84.4627,84.8821,83.2967,84.643,422072.52738117,0
+EVR.US,D,20190507,000000,83.6593,83.811,81.2811,82.0669,495544.29082087,0
+EVR.US,D,20190508,000000,81.7142,82.5109,81.0802,81.144,355683.51092752,0
+EVR.US,D,20190509,000000,80.5658,82.1581,79.9152,81.579,473617.37165734,0
+EVR.US,D,20190510,000000,81.0802,81.9229,80.2514,81.5232,494680.8896753,0
+EVR.US,D,20190513,000000,79.5998,79.9779,77.2765,77.547,469345.27095365,0
+EVR.US,D,20190514,000000,77.6097,79.2009,77.5548,78.4699,465969.22959489,0
+EVR.US,D,20190515,000000,77.4577,77.596,76.1732,76.8964,458675.22488176,0
+EVR.US,D,20190516,000000,76.861,78.1094,76.7778,77.5381,515902.59584643,0
+EVR.US,D,20190517,000000,76.6788,76.813,74.3174,74.383,813708.63352828,0
+EVR.US,D,20190520,000000,73.949,75.2492,73.4316,74.8171,665354.68066407,0
+EVR.US,D,20190521,000000,75.5236,76.5534,75.0689,75.2865,483713.85810299,0
+EVR.US,D,20190522,000000,74.7994,75.1062,74.4447,74.5349,246410.19644028,0
+EVR.US,D,20190523,000000,74.7339,74.9347,72.682,73.0779,590356.14640435,0
+EVR.US,D,20190524,000000,73.6412,74.4096,73.2073,74.2008,789718.12439274,0
+EVR.US,D,20190528,000000,74.3566,74.8778,72.8535,72.9094,358402.30602418,0
+EVR.US,D,20190529,000000,72.3312,72.7193,71.6238,72.6095,479025.36535748,0
+EVR.US,D,20190530,000000,72.6545,73.5481,71.563,71.7816,403098.11355347,0
+EVR.US,D,20190531,000000,70.9241,71.5728,70.1971,70.3343,1044799.0727629,0
+EVR.US,D,20190603,000000,70.1873,71.8354,70.1334,71.4817,636717.52210096,0
+EVR.US,D,20190604,000000,73.2121,75.6705,72.874,75.6058,477075.05851449,0
+EVR.US,D,20190605,000000,76.0439,76.9178,75.0689,76.7973,620252.68678026,0
+EVR.US,D,20190606,000000,78.321,79.9134,77.6097,79.3773,513858.39668028,0
+EVR.US,D,20190607,000000,79.9134,80.9323,79.3126,80.0249,354084.27972765,0
+EVR.US,D,20190610,000000,81.3075,81.5663,80.4523,80.8157,539627.75711217,0
+EVR.US,D,20190611,000000,81.6006,82.3179,80.9617,81.3889,298246.92337322,0
+EVR.US,D,20190612,000000,81.3155,81.3155,79.485,80.4346,246401.01132171,0
+EVR.US,D,20190613,000000,80.8697,81.3791,79.6772,80.122,265919.38828249,0
+EVR.US,D,20190614,000000,79.9495,80.0202,78.6375,79.3313,295491.38780228,0
+EVR.US,D,20190617,000000,78.9481,79.8241,78.2298,78.4387,331647.07619913,0
+EVR.US,D,20190618,000000,78.4935,80.5982,78.3386,79.6222,357461.34165514,0
+EVR.US,D,20190619,000000,80.0349,80.3786,79.0315,79.0843,355909.05661684,0
+EVR.US,D,20190620,000000,80.1514,80.7148,79.3773,80.0055,298474.51019999,0
+EVR.US,D,20190621,000000,79.8143,80.8256,79.5507,80.5316,620084.29293981,0
+EVR.US,D,20190624,000000,80.5698,81.2605,79.3587,79.4312,279624.60575734,0
+EVR.US,D,20190625,000000,79.5214,79.9868,78.2945,79.2578,356726.53216955,0
+EVR.US,D,20190626,000000,79.8056,80.7511,79.4312,79.7957,298319.38375304,0
+EVR.US,D,20190627,000000,80.3228,81.9994,79.6311,80.56,434192.80161836,0
+EVR.US,D,20190628,000000,81.3439,82.4354,80.5795,80.6589,1071377.7441977,0
+EVR.US,D,20190701,000000,82.3903,82.9832,80.6129,81.0068,391201.34386814,0
+EVR.US,D,20190702,000000,81.044,81.044,79.9769,80.5502,279752.17684859,0
+EVR.US,D,20190703,000000,81.0068,81.4438,80.56,81.2174,139570.93837403,0
+EVR.US,D,20190705,000000,81.5143,82.4099,81.1067,81.6525,213590.74722172,0
+EVR.US,D,20190708,000000,80.706,80.706,78.2378,78.9384,565638.99233307,0
+EVR.US,D,20190709,000000,78.2554,79.7908,78.0368,79.6938,359001.37986867,0
+EVR.US,D,20190710,000000,80.0152,80.5795,79.2038,79.3029,236359.63558747,0
+EVR.US,D,20190711,000000,79.9044,81.2605,79.6055,81.1166,284181.44513668,0
+EVR.US,D,20190712,000000,81.2792,83.0185,81.1803,82.7921,296243.54695628,0
+EVR.US,D,20190715,000000,82.51,83.282,80.1866,80.6962,487134.80448586,0
+EVR.US,D,20190716,000000,81.044,82.1444,80.797,81.7359,281493.26710193,0
+EVR.US,D,20190717,000000,81.6898,81.9122,79.6938,80.0249,423923.83905735,0
+EVR.US,D,20190718,000000,80.2768,81.2939,79.3862,80.2768,407780.48288659,0
+EVR.US,D,20190719,000000,80.2249,81.3155,79.3773,79.4038,576389.66333463,0
+EVR.US,D,20190722,000000,79.7595,80.3131,79.0118,79.2303,304778.56324505,0
+EVR.US,D,20190723,000000,79.6497,80.5316,79.0569,79.7133,823745.92698759,0
+EVR.US,D,20190724,000000,80.1416,82.6627,79.7545,82.2522,1149238.973745,0
+EVR.US,D,20190725,000000,82.6275,83.4103,80.4443,80.9979,514258.45962243,0
+EVR.US,D,20190726,000000,81.3252,81.6428,80.0603,81.4085,314774.01338644,0
+EVR.US,D,20190729,000000,81.2174,81.4527,79.441,79.7133,378067.64488207,0
+EVR.US,D,20190730,000000,78.9119,79.6399,77.8184,79.485,413294.61573466,0
+EVR.US,D,20190731,000000,79.8947,80.1602,78.2652,78.6572,447944.96525479,0
+EVR.US,D,20190801,000000,78.5023,78.7129,74.4133,74.677,480174.52574742,0
+EVR.US,D,20190802,000000,74.3115,74.3115,71.81,73.3758,804633.73638134,0
+EVR.US,D,20190805,000000,71.7179,72.0814,69.9326,71.0261,662710.38708471,0
+EVR.US,D,20190806,000000,72.1911,73.7118,72.0098,73.5197,668897.07472583,0
+EVR.US,D,20190807,000000,72.1559,72.9828,71.5435,72.4743,470932.25532877,0
+EVR.US,D,20190808,000000,73.4659,74.3772,73.2562,74.0685,477530.23216807,0
+EVR.US,D,20190809,000000,73.6031,73.8304,71.563,71.6444,314276.99641493,0
+EVR.US,D,20190812,000000,70.4519,70.5244,68.795,69.137,294691.26191797,0
+EVR.US,D,20190813,000000,69.1223,71.8442,68.8479,71.563,328549.65010364,0
+EVR.US,D,20190814,000000,70.0237,71.1005,69.0076,70.2255,347804.7203321,0
+EVR.US,D,20190815,000000,70.8066,71.5435,69.667,70.0963,323055.92863019,0
+EVR.US,D,20190816,000000,70.5891,72.2548,70.5332,71.8002,316880.46724511,0
+EVR.US,D,20190819,000000,72.9751,73.2376,72.0177,72.3636,231382.32189139,0
+EVR.US,D,20190820,000000,72.1009,72.1559,71.1251,71.7532,317288.69473709,0
+EVR.US,D,20190821,000000,72.6379,72.7379,71.663,71.9364,244291.49575685,0
+EVR.US,D,20190822,000000,72.4556,72.5664,71.1897,71.9903,162550.06389817,0
+EVR.US,D,20190823,000000,71.5533,72.3009,69.7768,69.9424,300276.83457713,0
+EVR.US,D,20190826,000000,70.6332,70.934,69.377,70.2864,282755.71062091,0
+EVR.US,D,20190827,000000,70.7978,70.7978,68.3559,69.1419,438238.33606399,0
+EVR.US,D,20190828,000000,68.9028,70.5812,68.6852,70.0776,219006.90547169,0
+EVR.US,D,20190829,000000,71.3435,72.7398,71.3161,72.5644,302239.38824488,0
+EVR.US,D,20190830,000000,73.069,73.4366,72.4459,73.1896,484984.4661718,0
+EVR.US,D,20190903,000000,72.6849,73.0612,70.2353,71.0241,540417.67730917,0
+EVR.US,D,20190904,000000,71.9864,72.1343,70.8497,71.906,459878.4754144,0
+EVR.US,D,20190905,000000,73.2337,74.3065,73.1582,73.2621,300530.9561909,0
+EVR.US,D,20190906,000000,73.2337,73.3905,71.757,72.0138,489566.81976939,0
+EVR.US,D,20190909,000000,72.7036,74.5653,72.5841,73.9038,618577.93349436,0
+EVR.US,D,20190910,000000,74.3458,75.0699,73.6482,74.8857,790186.5654398,0
+EVR.US,D,20190911,000000,75.3286,75.3286,72.8319,73.8853,686605.98332837,0
+EVR.US,D,20190912,000000,73.511,74.9239,72.8858,74.482,332881.9643624,0
+EVR.US,D,20190913,000000,75.2708,77.0336,75.0513,76.7308,619773.01947717,0
+EVR.US,D,20190916,000000,75.8596,77.6959,75.8596,76.861,497675.23832905,0
+EVR.US,D,20190917,000000,76.3731,77.8321,75.4834,77.7489,534850.47488716,0
+EVR.US,D,20190918,000000,77.1521,78.3015,76.6906,77.9692,465915.1394522,0
+EVR.US,D,20190919,000000,77.9154,78.3808,76.2977,76.7592,627634.46040418,0
+EVR.US,D,20190920,000000,76.9051,78.1172,76.8424,77.6675,919819.20552132,0
+EVR.US,D,20190923,000000,77.0531,77.6488,75.3717,77.2834,434243.83005486,0
+EVR.US,D,20190924,000000,77.2834,77.5146,74.1626,74.2908,500209.31048558,0
+EVR.US,D,20190925,000000,74.1978,75.748,73.8118,75.3913,400076.20954401,0
+EVR.US,D,20190926,000000,75.1082,75.6431,73.4002,73.5571,952665.18952686,0
+EVR.US,D,20190927,000000,74.0136,74.4555,72.1343,72.2626,764866.2552491,0
+EVR.US,D,20190930,000000,72.5742,73.8951,72.5243,73.5011,994055.37493977,0
+EVR.US,D,20191001,000000,73.7118,73.8764,70.3715,70.9311,475289.06323703,0
+EVR.US,D,20191002,000000,70.2422,70.593,68.9497,69.4534,539857.38507641,0
+EVR.US,D,20191003,000000,69.1977,69.9601,68.4128,69.912,472789.69041732,0
+EVR.US,D,20191004,000000,69.8121,70.2265,68.6931,69.4701,554641.34369884,0
+EVR.US,D,20191007,000000,69.4701,70.3715,68.8665,68.9125,493676.65004501,0
+EVR.US,D,20191008,000000,67.821,68.7469,67.4526,67.8671,347166.86487587,0
+EVR.US,D,20191009,000000,68.4177,68.8665,67.5368,67.7377,509409.73758631,0
+EVR.US,D,20191010,000000,68.5735,69.279,68.16,68.2227,599215.70354927,0
+EVR.US,D,20191011,000000,69.5093,71.0418,69.3731,69.8316,479231.52024093,0
+EVR.US,D,20191014,000000,69.4456,70.6567,69.3172,69.9865,315661.90818151,0
+EVR.US,D,20191015,000000,69.9022,71.3709,69.4534,70.785,357887.93938426,0
+EVR.US,D,20191016,000000,70.5371,71.5258,70.2265,70.446,427386.62875817,0
+EVR.US,D,20191017,000000,71.0986,71.0986,70.1148,70.3078,402820.51885891,0
+EVR.US,D,20191018,000000,70.0159,71.2818,69.8415,70.6282,359225.90498926,0
+EVR.US,D,20191021,000000,71.4093,72.389,71.3994,72.2342,368877.42346864,0
+EVR.US,D,20191022,000000,72.389,73.0376,71.8962,72.4175,768233.11148929,0
+EVR.US,D,20191023,000000,65.8476,68.8224,65.2067,67.288,1994269.8821649,0
+EVR.US,D,20191024,000000,67.5084,68.2325,66.9411,68.1699,524789.70834705,0
+EVR.US,D,20191025,000000,68.0503,68.8028,67.8474,68.3913,493139.83089304,0
+EVR.US,D,20191028,000000,68.9781,70.6047,68.9781,69.8493,573521.86520339,0
+EVR.US,D,20191029,000000,69.2339,69.8316,68.5001,69.2251,557237.6705479,0
+EVR.US,D,20191030,000000,68.8753,68.8753,67.142,67.6005,614726.30710744,0
+EVR.US,D,20191031,000000,67.3438,67.8573,66.8029,67.5741,963212.76735117,0
+EVR.US,D,20191101,000000,68.4011,69.4279,68.0699,68.9497,486922.52619003,0
+EVR.US,D,20191104,000000,69.2977,70.7762,68.3158,70.446,575845.70020155,0
+EVR.US,D,20191105,000000,71.0055,72.2431,70.7723,71.4915,671280.10271031,0
+EVR.US,D,20191106,000000,71.4759,71.8305,71.1142,71.4562,385523.92002328,0
+EVR.US,D,20191107,000000,72.3381,73.5668,72.0138,72.3283,477032.19462784,0
+EVR.US,D,20191108,000000,72.2715,72.4929,71.5258,71.8305,221861.43620945,0
+EVR.US,D,20191111,000000,71.3161,71.7169,70.7664,70.9311,363371.45517042,0
+EVR.US,D,20191112,000000,70.887,71.6473,70.2882,70.7939,310711.1292724,0
+EVR.US,D,20191113,000000,70.0325,70.6282,68.8127,69.0311,325084.81926539,0
+EVR.US,D,20191114,000000,68.7568,69.7298,68.5363,69.5994,365772.85339206,0
+EVR.US,D,20191115,000000,70.0863,70.4372,69.2064,69.5564,270332.32747091,0
+EVR.US,D,20191118,000000,69.5093,70.1148,69.0399,69.7386,325388.94874692,0
+EVR.US,D,20191119,000000,69.9511,70.5194,69.7846,70.1981,276554.73501757,0
+EVR.US,D,20191120,000000,70.693,72.4929,70.1883,71.4268,614926.33857852,0
+EVR.US,D,20191121,000000,71.5747,71.7209,70.5842,71.0319,409483.81209693,0
+EVR.US,D,20191122,000000,71.225,72.2254,71.225,72.0324,248313.55712168,0
+EVR.US,D,20191125,000000,72.3087,73.7315,71.9237,73.511,519356.20042866,0
+EVR.US,D,20191126,000000,73.5942,74.1978,72.4743,72.6654,345462.51509681,0
+EVR.US,D,20191127,000000,73.1093,73.1288,72.1403,72.4155,302751.71374733,0
+EVR.US,D,20191129,000000,72.1117,72.2313,71.3622,71.5268,97199.986411626,0
+EVR.US,D,20191202,000000,71.5856,72.1577,70.6322,70.6792,282754.69005218,0
+EVR.US,D,20191203,000000,69.8737,69.8737,68.4138,69.3927,523240.48501494,0
+EVR.US,D,20191204,000000,69.4319,70.6449,69.4319,70.1609,523835.47658452,0
+EVR.US,D,20191205,000000,70.7429,71.3475,69.864,70.1432,638648.43813807,0
+EVR.US,D,20191206,000000,70.9183,71.8159,70.8967,71.3152,316074.21794843,0
+EVR.US,D,20191209,000000,71.2711,71.3426,69.9022,70.0149,477296.52192889,0
+EVR.US,D,20191210,000000,69.864,70.3177,68.6715,68.9028,531491.7831968,0
+EVR.US,D,20191211,000000,68.8214,69.2368,68.0817,68.3873,474260.32995722,0
+EVR.US,D,20191212,000000,68.5157,70.5489,68.4403,70.5303,411732.12500906,0
+EVR.US,D,20191213,000000,70.3461,71.2524,69.7552,69.8571,382210.13335705,0
+EVR.US,D,20191216,000000,70.5685,71.3994,69.6886,69.8483,447618.38326119,0
+EVR.US,D,20191217,000000,69.9952,70.4019,69.2368,70.1334,427202.92638676,0
+EVR.US,D,20191218,000000,70.5587,70.641,70.0589,70.492,469539.17901234,0
+EVR.US,D,20191219,000000,70.936,71.077,69.9492,70.0149,322555.8499525,0
+EVR.US,D,20191220,000000,70.5587,71.2427,69.9952,70.7713,886458.85487587,0
+EVR.US,D,20191223,000000,70.9458,71.1045,69.7523,69.9394,245531.48676377,0
+EVR.US,D,20191224,000000,70.2617,70.6881,70.0854,70.253,95504.821751136,0
+EVR.US,D,20191226,000000,70.4116,71.0957,70.3539,70.7812,169732.82661974,0
+EVR.US,D,20191227,000000,70.8997,71.0672,69.6612,69.6789,224364.89130407,0
+EVR.US,D,20191230,000000,69.9394,70.2295,69.0145,69.3398,396763.44344651,0
+EVR.US,D,20191231,000000,69.136,69.524,68.7656,69.1076,337223.46373971,0
+EVR.US,D,20200102,000000,69.7268,70.0227,69.2633,69.9952,389284.71579324,0
+EVR.US,D,20200103,000000,68.9497,69.3104,67.0743,67.8317,464131.18531221,0
+EVR.US,D,20200106,000000,66.7961,68.3776,66.0102,68.2571,742164.72441952,0
+EVR.US,D,20200107,000000,67.822,68.2767,67.434,67.8317,669035.8720731,0
+EVR.US,D,20200108,000000,67.9043,70.0413,67.7583,69.6347,538232.63965829,0
+EVR.US,D,20200109,000000,70.1521,70.253,68.3482,69.4319,526591.01215546,0
+EVR.US,D,20200110,000000,69.6053,69.763,68.6451,69.0056,409862.44309575,0
+EVR.US,D,20200113,000000,69.4496,69.6298,68.3579,68.8479,645543.40047779,0
+EVR.US,D,20200114,000000,69.1447,70.2079,68.9596,69.5043,528252.49804786,0
+EVR.US,D,20200115,000000,69.1076,69.9247,68.7362,69.4848,642817.46140002,0
+EVR.US,D,20200116,000000,70.1697,72.4057,70.1697,71.3994,738323.30371988,0
+EVR.US,D,20200117,000000,71.7139,71.807,70.936,71.3622,421316.28595226,0
+EVR.US,D,20200121,000000,70.7899,72.0108,70.4568,71.4268,915070.49922075,0
+EVR.US,D,20200122,000000,72.0187,72.538,71.3709,71.8237,414595.84086538,0
+EVR.US,D,20200123,000000,71.2711,71.566,70.2432,70.3735,399164.84166814,0
+EVR.US,D,20200124,000000,70.4303,70.596,68.1356,68.989,409249.08128903,0
+EVR.US,D,20200127,000000,67.3125,68.1267,67.0185,67.4163,915052.1289836,0
+EVR.US,D,20200128,000000,68.016,68.6912,67.7102,67.9328,988565.73574122,0
+EVR.US,D,20200129,000000,73.9872,77.7499,72.6555,74.7182,1331681.9633278,0
+EVR.US,D,20200130,000000,74.3488,74.5986,71.6395,73.3611,846589.31687064,0
+EVR.US,D,20200131,000000,72.7222,72.7222,70.5117,70.8263,1020128.8648532,0
+EVR.US,D,20200203,000000,71.4464,72.2498,70.5067,70.5685,499647.99768409,0
+EVR.US,D,20200204,000000,71.8424,72.7673,71.2612,71.2907,747318.5965059,0
+EVR.US,D,20200205,000000,72.3695,73.9038,71.9001,73.5638,811001.06468766,0
+EVR.US,D,20200206,000000,73.0269,75.5864,72.2313,75.4667,1492456.2376359,0
+EVR.US,D,20200207,000000,74.8123,75.4667,73.7197,74.2194,852551.47939117,0
+EVR.US,D,20200210,000000,74.192,74.9768,73.8304,74.9405,501185.99476017,0
+EVR.US,D,20200211,000000,74.9405,76.2163,74.5056,75.3296,642328.60897836,0
+EVR.US,D,20200212,000000,75.743,76.3348,74.3095,76.0399,908507.22171828,0
+EVR.US,D,20200213,000000,75.5961,75.9292,74.3996,74.6271,615948.94844595,0
+EVR.US,D,20200214,000000,74.4781,74.7563,73.7539,74.3772,321080.10756896,0
+EVR.US,D,20200218,000000,73.9608,74.8838,73.4326,74.3194,609226.4622216,0
+EVR.US,D,20200219,000000,74.7926,75.845,74.5937,75.4472,416916.61415734,0
+EVR.US,D,20200220,000000,75.1159,77.5646,75.1159,75.4569,567720.95254221,0
+EVR.US,D,20200221,000000,74.9033,75.3296,73.0632,73.1572,424233.07138253,0
+EVR.US,D,20200224,000000,70.105,71.4562,69.9198,70.936,938148.61991169,0
+EVR.US,D,20200225,000000,71.178,71.3994,67.8133,68.2942,898128.03773442,0
+EVR.US,D,20200226,000000,68.6254,69.3828,65.4194,65.4469,947606.23033238,0
+EVR.US,D,20200227,000000,63.5371,66.1083,62.0438,64.0584,1606449.6824992,0
+EVR.US,D,20200228,000000,61.6627,62.9757,60.0586,62.0919,1917738.4536727,0
+EVR.US,D,20200302,000000,62.4368,63.4616,60.4055,63.4235,576985.67547294,0
+EVR.US,D,20200303,000000,63.3872,64.5376,60.3438,60.7211,1008448.4557386,0
+EVR.US,D,20200304,000000,61.7098,62.5474,60.0135,62.3799,807011.66152218,0
+EVR.US,D,20200305,000000,60.5819,60.6005,57.1711,57.9912,496389.32172928,0
+EVR.US,D,20200306,000000,55.3995,58.1382,55.3701,57.4777,653535.47420223,0
+EVR.US,D,20200309,000000,50.562,52.7333,49.3137,49.6958,637064.51546914,0
+EVR.US,D,20200310,000000,52.9019,52.9019,49.2568,51.588,750357.85018376,0
+EVR.US,D,20200311,000000,50.3102,51.1117,47.3922,48.232,623723.64103091,0
+EVR.US,D,20200312,000000,42.9614,44.877,40.5627,40.7842,871876.96886199,0
+EVR.US,D,20200313,000000,44.3635,46.042,41.8286,46.042,922161.41075662,0
+EVR.US,D,20200316,000000,38.7352,43.1191,38.7352,38.9577,1013765.6188218,0
+EVR.US,D,20200317,000000,39.6112,40.8018,37.2802,39.3133,1146024.1822456,0
+EVR.US,D,20200318,000000,36.8873,37.7555,30.9994,33.3481,950198.47490652,0
+EVR.US,D,20200319,000000,32.9924,37.1969,30.9896,36.7873,843990.94888412,0
+EVR.US,D,20200320,000000,37.0744,38.2219,33.0404,33.3207,1024074.3835633,0
+EVR.US,D,20200323,000000,33.5695,34.2329,32.1977,33.5333,867509.95526641,0
+EVR.US,D,20200324,000000,35.8173,40.9262,35.444,40.8116,1032398.142125,0
+EVR.US,D,20200325,000000,41.6239,45.6961,39.4565,41.1662,1044138.7647947,0
+EVR.US,D,20200326,000000,41.7923,44.5967,41.6797,43.4131,747742.13252884,0
+EVR.US,D,20200327,000000,41.1761,44.3732,40.5156,43.3484,641577.4703931,0
+EVR.US,D,20200330,000000,42.9378,43.8442,41.2593,43.516,731925.35835168,0
+EVR.US,D,20200331,000000,42.8183,43.5336,41.9491,42.929,493831.77649196,0
+EVR.US,D,20200401,000000,40.3667,42.594,39.8062,42.5194,750643.60942816,0
+EVR.US,D,20200402,000000,42.1931,44.3448,41.9874,43.9628,580362.73740042,0
+EVR.US,D,20200403,000000,43.9814,45.2307,42.7703,44.0941,734275.7281368,0
+EVR.US,D,20200406,000000,46.4437,47.1139,44.1215,45.9106,907816.29668808,0
+EVR.US,D,20200407,000000,48.1956,50.5257,47.4853,49.3587,1234777.941848,0
+EVR.US,D,20200408,000000,49.6498,52.1739,49.4822,51.9887,693722.40908249,0
+EVR.US,D,20200409,000000,52.5472,55.1163,50.7492,52.1739,929951.41187252,0
+EVR.US,D,20200413,000000,51.8848,51.8848,49.2294,50.851,426314.01102296,0
+EVR.US,D,20200414,000000,52.1199,52.4188,49.0618,49.3774,650880.97493556,0
+EVR.US,D,20200415,000000,46.7318,48.0732,46.7219,47.6529,709508.56619775,0
+EVR.US,D,20200416,000000,47.7675,47.8449,45.409,47.495,531638.74509392,0
+EVR.US,D,20200417,000000,49.928,51.7271,49.2666,51.4096,599812.73625631,0
+EVR.US,D,20200420,000000,50.3024,52.1004,48.8277,49.593,461509.3442449,0
+EVR.US,D,20200421,000000,47.7842,48.4465,46.9934,47.7842,599362.66544638,0
+EVR.US,D,20200422,000000,48.6239,50.7393,43.9117,44.97,891612.72696225,0
+EVR.US,D,20200423,000000,45.1749,48.1585,44.7456,46.2194,672815.03808021,0
+EVR.US,D,20200424,000000,46.8249,46.8249,43.1152,44.3732,793900.41504819,0
+EVR.US,D,20200427,000000,45.5099,48.2407,44.6918,47.3755,680087.61085001,0
+EVR.US,D,20200428,000000,49.0334,50.0211,46.675,47.9526,598952.39681693,0
+EVR.US,D,20200429,000000,50.0682,51.5321,49.2951,50.1338,614738.5539322,0
+EVR.US,D,20200430,000000,48.9767,49.3274,47.9713,48.0928,714192.97666834,0
+EVR.US,D,20200501,000000,46.768,47.3922,45.7726,46.5358,586705.57205722,0
+EVR.US,D,20200504,000000,46.181,46.4692,45.0728,46.136,441775.62728209,0
+EVR.US,D,20200505,000000,47.2335,47.4706,45.1552,45.1846,394972.34532539,0
+EVR.US,D,20200506,000000,45.6785,46.0959,44.3635,44.5967,450188.17532327,0
+EVR.US,D,20200507,000000,45.3619,47.4579,45.3619,46.9277,618716.73084164,0
+EVR.US,D,20200508,000000,48.0272,49.2167,47.8497,48.9492,489474.9685837,0
+EVR.US,D,20200511,000000,47.7842,48.6111,47.3285,48.0556,427782.60942538,0
+EVR.US,D,20200512,000000,48.5112,48.5298,46.7269,46.965,571081.68537003,0
+EVR.US,D,20200513,000000,46.3673,46.5358,43.6482,44.5604,653414.02652336,0
+EVR.US,D,20200514,000000,43.32,44.9416,41.3906,44.877,567520.92107114,0
+EVR.US,D,20200515,000000,44.5232,46.0508,43.8452,45.9009,1004223.3011965,0
+EVR.US,D,20200518,000000,48.5964,50.3738,47.8782,50.124,558601.15037114,0
+EVR.US,D,20200519,000000,49.7791,50.4209,47.7106,47.7106,299854.31912292,0
+EVR.US,D,20200520,000000,48.9315,49.7144,48.616,49.0246,471899.75448479,0
+EVR.US,D,20200521,000000,48.7356,49.5831,48.6063,48.6875,356601.00221576,0
+EVR.US,D,20200522,000000,48.9677,49.2951,48.3622,49.0334,394089.55337397,0
+EVR.US,D,20200526,000000,51.484,53.2184,50.9755,52.2855,524709.08341738,0
+EVR.US,D,20200527,000000,55.0271,55.9668,53.1987,55.8464,715082.91260089,0
+EVR.US,D,20200528,000000,56.7409,56.7409,53.2585,53.5878,534358.56075931,0
+EVR.US,D,20200529,000000,52.4218,52.9959,51.3909,51.8642,413548.73734842,0
+EVR.US,D,20200601,000000,52.1758,53.7014,51.4792,52.5903,493676.65004501,0
+EVR.US,D,20200602,000000,53.1086,55.2251,53.0792,54.5872,574786.34985984,0
+EVR.US,D,20200603,000000,56.4586,58.1716,55.2349,58.1519,499392.8555016,0
+EVR.US,D,20200604,000000,57.8226,59.4983,56.7037,59.4883,826934.18370004,0
+EVR.US,D,20200605,000000,63.9967,64.467,60.577,60.8151,540042.10801654,0
+EVR.US,D,20200608,000000,62.4055,63.6577,62.134,63.3941,488262.53293249,0
+EVR.US,D,20200609,000000,61.1933,62.038,60.4026,61.2296,547303.45453032,0
+EVR.US,D,20200610,000000,61.1933,61.1933,58.2841,58.586,672549.6902104,0
+EVR.US,D,20200611,000000,55.0752,56.543,52.5246,52.6383,746513.36777795,0
+EVR.US,D,20200612,000000,55.2544,55.3564,53.4192,54.9428,408275.45872063,0
+EVR.US,D,20200615,000000,52.4776,56.9154,52.4482,56.251,495435.08996676,0
+EVR.US,D,20200616,000000,59.2542,59.7902,56.5156,57.9638,415878.69575895,0
+EVR.US,D,20200617,000000,57.8226,57.9216,56.0726,56.2902,328810.91569852,0
+EVR.US,D,20200618,000000,55.3103,56.8733,55.0468,55.5631,512123.42983932,0
+EVR.US,D,20200619,000000,56.3186,56.7683,54.0493,54.3501,1076815.334391,0
+EVR.US,D,20200622,000000,53.917,54.6803,53.4653,54.1816,493504.17392964,0
+EVR.US,D,20200623,000000,55.0654,55.5543,53.6544,54.9331,599086.09132056,0
+EVR.US,D,20200624,000000,54.1247,54.2658,53.0989,53.6348,837832.83716745,0
+EVR.US,D,20200625,000000,53.2213,55.2544,53.1831,55.178,473332.63298167,0
+EVR.US,D,20200626,000000,54.3697,54.3697,51.8838,52.3081,1098393.2190488,0
+EVR.US,D,20200629,000000,53.0419,54.0904,52.5433,53.9454,468429.82080287,0
+EVR.US,D,20200630,000000,53.5417,55.6965,53.4653,55.4524,621670.2567462,0
+EVR.US,D,20200701,000000,55.7709,56.2421,52.7128,52.7882,552849.22500901,0
+EVR.US,D,20200702,000000,54.2276,54.9713,53.8327,53.917,337798.0439347,0
+EVR.US,D,20200706,000000,55.4142,55.7993,54.3795,55.0654,433399.81971518,0
+EVR.US,D,20200707,000000,54.2933,54.5382,52.1572,52.2611,500558.34499124,0
+EVR.US,D,20200708,000000,52.4031,53.533,52.1062,53.3996,434262.200292,0
+EVR.US,D,20200709,000000,52.7128,52.7686,50.3965,50.5394,516804.77860372,0
+EVR.US,D,20200710,000000,50.4149,52.2327,49.8898,52.0818,526182.78466346,0
+EVR.US,D,20200713,000000,53.137,53.4095,51.3145,52.0915,367040.39975469,0
+EVR.US,D,20200714,000000,51.9318,52.4031,51.0764,52.214,594592.52720247,0
+EVR.US,D,20200715,000000,53.6348,55.5396,52.9959,55.1212,373006.64455013,0
+EVR.US,D,20200716,000000,54.4823,55.7052,54.0022,54.8303,253031.64636036,0
+EVR.US,D,20200717,000000,54.6998,54.8303,53.7377,53.8426,248138.01930013,0
+EVR.US,D,20200720,000000,53.4379,54.1629,52.9567,53.8426,565642.05403925,0
+EVR.US,D,20200721,000000,54.256,56.5607,54.0689,55.8464,530258.93617099,0
+EVR.US,D,20200722,000000,54.0209,54.5872,50.9147,53.6544,1281760.843901,0
+EVR.US,D,20200723,000000,53.5966,54.6509,52.8372,54.1983,593768.92823739,0
+EVR.US,D,20200724,000000,54.3501,54.5097,52.9195,53.2399,363060.18170778,0
+EVR.US,D,20200727,000000,52.8274,53.5878,51.9269,53.2498,430521.81589665,0
+EVR.US,D,20200728,000000,53.1283,53.3477,51.7436,51.9318,400508.93068552,0
+EVR.US,D,20200729,000000,51.7819,52.9959,51.6114,52.9293,636219.48456073,0
+EVR.US,D,20200730,000000,51.7907,52.4952,50.6982,51.8554,412696.56245888,0
+EVR.US,D,20200731,000000,51.8838,52.1112,51.1078,52.0445,366720.96174221,0
+EVR.US,D,20200803,000000,52.3169,54.1335,52.0543,54.0297,521305.48670291,0
+EVR.US,D,20200804,000000,53.7475,54.3402,53.287,54.1247,390482.86348223,0
+EVR.US,D,20200805,000000,55.9971,57.6718,55.7895,56.5517,652493.47352892,0
+EVR.US,D,20200806,000000,56.0726,56.882,55.6728,56.8154,388699.92991097,0
+EVR.US,D,20200807,000000,56.2804,58.4263,56.0355,58.3115,359318.77674369,0
+EVR.US,D,20200810,000000,58.5762,59.3297,58.4174,58.924,466425.42381719,0
+EVR.US,D,20200811,000000,60.5241,62.4534,60.5241,60.9376,644967.79971409,0
+EVR.US,D,20200812,000000,61.8606,62.2751,60.5241,61.1836,532123.51524065,0
+EVR.US,D,20200813,000000,60.5153,60.5437,59.31,59.6217,400527.30092266,0
+EVR.US,D,20200814,000000,59.2807,60.9572,59.1396,60.4281,253066.34569718,0
+EVR.US,D,20200817,000000,60.3458,60.5054,58.6604,59.1777,527319.69822865,0
+EVR.US,D,20200818,000000,59.0093,59.4983,58.823,59.2366,227232.68943531,0
+EVR.US,D,20200819,000000,59.0465,59.9646,58.926,59.4237,383206.2084375,0
+EVR.US,D,20200820,000000,58.537,59.1974,58.1813,58.537,592803.47021883,0
+EVR.US,D,20200821,000000,58.389,58.9093,58.1225,58.191,244450.70447873,0
+EVR.US,D,20200824,000000,58.5096,60.1096,58.0304,60.1096,246922.52194272,0
+EVR.US,D,20200825,000000,60.6554,61.0404,59.6217,60.091,228437.98110541,0
+EVR.US,D,20200826,000000,60.0352,60.4575,59.6402,59.8098,307804.54952944,0
+EVR.US,D,20200827,000000,59.8755,61.1012,59.5247,59.561,390355.29239099,0
+EVR.US,D,20200828,000000,60.0743,60.0743,58.9152,59.561,776971.22095534,0
+EVR.US,D,20200831,000000,59.7029,60.1704,58.7643,58.7741,483331.14482925,0
+EVR.US,D,20200901,000000,58.2341,60.0272,57.5963,59.6864,315874.18647736,0
+EVR.US,D,20200902,000000,60.0743,60.7397,59.0965,60.5211,530295.67664528,0
+EVR.US,D,20200903,000000,60.9111,61.7656,59.2758,59.6864,290752.88718899,0
+EVR.US,D,20200904,000000,60.9974,61.1766,58.6184,59.9127,271671.31364464,0
+EVR.US,D,20200908,000000,58.9054,58.9054,57.5963,57.8149,493812.38568609,0
+EVR.US,D,20200909,000000,58.0246,58.9348,57.1789,58.2968,588163.96477235,0
+EVR.US,D,20200910,000000,58.5742,58.8681,57.8707,57.9755,616669.46996932,0
+EVR.US,D,20200911,000000,58.1176,59.2855,58.0246,58.6958,383072.51393388,0
+EVR.US,D,20200914,000000,59.0405,61.6509,58.925,61.262,642547.01068657,0
+EVR.US,D,20200915,000000,61.4892,63.1148,61.0072,62.6582,747142.03811561,0
+EVR.US,D,20200916,000000,62.7454,65.0333,62.1653,62.3907,846250.48805228,0
+EVR.US,D,20200917,000000,61.3383,62.4779,60.7857,62.0987,389165.30925184,0
+EVR.US,D,20200918,000000,62.3907,63.3431,62.186,63.0188,711861.99768907,0
+EVR.US,D,20200921,000000,61.2531,62.2692,60.5701,61.2237,700786.78583138,0
+EVR.US,D,20200922,000000,61.2237,62.0213,60.5976,60.8073,723959.81941421,0
+EVR.US,D,20200923,000000,60.7876,61.5383,58.7152,58.7937,309179.25560871,0
+EVR.US,D,20200924,000000,58.6428,60.0743,57.9383,58.6869,306773.77511216,0
+EVR.US,D,20200925,000000,58.0333,58.6084,57.3876,58.0431,411247.35486231,0
+EVR.US,D,20200928,000000,59.2013,60.3507,59.0495,60.3114,601033.33645736,0
+EVR.US,D,20200929,000000,60.2644,61.4991,59.9224,60.3213,1096073.4663256,0
+EVR.US,D,20200930,000000,60.8915,62.4005,60.8915,62.1742,436254.35045292,0
+EVR.US,D,20201001,000000,62.9629,63.446,61.9841,62.8287,416456.33766011,0
+EVR.US,D,20201002,000000,63.0659,65.7633,62.5543,65.5438,423750.34237325,0
+EVR.US,D,20201005,000000,66.4864,67.1361,66.2483,66.895,367507.82023302,0
+EVR.US,D,20201006,000000,67.7005,68.8037,66.0308,66.6569,314655.62741376,0
+EVR.US,D,20201007,000000,67.578,68.1503,66.0112,66.6667,493915.46312782,0
+EVR.US,D,20201008,000000,67.4359,68.7362,67.1028,68.6039,285818.43737957,0
+EVR.US,D,20201009,000000,69.7915,70.5508,69.4084,70.1237,447762.28345213,0
+EVR.US,D,20201012,000000,70.6175,72.3283,70.4293,71.7756,482474.8876648,0
+EVR.US,D,20201013,000000,71.0643,73.0495,70.493,72.2313,749657.740035,0
+EVR.US,D,20201014,000000,72.3733,74.1704,72.3479,72.5841,492542.79818601,0
+EVR.US,D,20201015,000000,71.2544,74.2938,71.2544,74.2184,380016.93115633,0
+EVR.US,D,20201016,000000,74.0176,75.3658,73.6648,74.4742,382071.33600977,0
+EVR.US,D,20201019,000000,74.8426,75.4804,73.4473,73.8176,398761.71701979,0
+EVR.US,D,20201020,000000,74.0558,76.4976,73.8176,73.8275,592569.75997966,0
+EVR.US,D,20201021,000000,76.1076,80.2023,75.4422,78.2348,777396.79811574,0
+EVR.US,D,20201022,000000,77.9311,79.7066,76.2398,78.8903,621331.42792783,0
+EVR.US,D,20201023,000000,79.2794,80.4855,79.2794,79.9338,538759.25312296,0
+EVR.US,D,20201026,000000,78.8433,79.7732,77.058,78.1957,725530.47468965,0
+EVR.US,D,20201027,000000,77.8841,79.1951,77.0286,77.8841,581178.17181567,0
+EVR.US,D,20201028,000000,76.2967,77.1893,74.1126,74.3018,477574.11662345,0
+EVR.US,D,20201029,000000,74.3605,76.278,73.4855,75.794,289546.57495017,0
+EVR.US,D,20201030,000000,75.5383,75.888,73.8176,75.5471,447488.77103249,0
+EVR.US,D,20201102,000000,76.3927,76.6828,74.9866,75.9753,442870.69752935,0
+EVR.US,D,20201103,000000,77.1609,77.5323,74.872,76.1272,413700.80208918,0
+EVR.US,D,20201104,000000,76.8964,80.8745,76.2879,78.1026,504799.82863301,0
+EVR.US,D,20201105,000000,78.7286,80.704,78.2741,79.4126,537409.0406932,0
+EVR.US,D,20201106,000000,79.878,79.878,76.867,77.6949,358002.24308203,0
+EVR.US,D,20201109,000000,81.9298,84.1433,81.4928,82.5471,770270.16667432,0
+EVR.US,D,20201110,000000,82.8048,84.5695,82.4462,82.8499,491862.07884311,0
+EVR.US,D,20201111,000000,83.2212,83.526,80.9607,81.3596,288201.46536405,0
+EVR.US,D,20201112,000000,80.3522,81.2742,79.4087,80.2768,223903.59423813,0
+EVR.US,D,20201113,000000,81.437,82.8048,80.6481,82.4227,339868.77788782,0
+EVR.US,D,20201116,000000,84.8077,85.1123,82.5569,84.2374,390537.97419365,0
+EVR.US,D,20201117,000000,83.4682,85.0535,83.1742,84.3803,325732.88040891,0
+EVR.US,D,20201118,000000,84.7038,86.1373,83.8474,83.8767,351892.09809566,0
+EVR.US,D,20201119,000000,83.4103,84.1061,82.8695,84.0473,175102.03870815,0
+EVR.US,D,20201120,000000,83.5632,84.1256,82.7852,83.8767,206933.57739608,0
+EVR.US,D,20201123,000000,85.0163,87.2691,84.1521,86.6889,232538.62626245,0
+EVR.US,D,20201124,000000,87.8471,89.9077,87.6335,88.7113,330530.57400854,0
+EVR.US,D,20201125,000000,87.9461,88.8838,86.6566,88.3478,412302.62292912,0
+EVR.US,D,20201127,000000,88.5967,89.3129,87.3062,88.147,103325.43992893,0
+EVR.US,D,20201130,000000,87.7266,88.8446,86.3205,86.9328,509906.75455781,0
+EVR.US,D,20201201,000000,89.8685,89.9351,88.2478,88.9112,330761.22254151,0
+EVR.US,D,20201202,000000,88.2615,89.4198,88.2331,88.9112,200209.05003428,0
+EVR.US,D,20201203,000000,89.504,91.0816,88.5674,90.9101,408075.42724956,0
+EVR.US,D,20201204,000000,91.0345,91.884,90.5084,90.7769,361881.42482466,0
+EVR.US,D,20201207,000000,89.8685,91.7126,89.4413,90.9492,266341.90373671,0
+EVR.US,D,20201208,000000,89.8881,93.1902,89.8881,92.7355,347773.08270147,0
+EVR.US,D,20201209,000000,93.5772,94.4953,92.5258,93.9025,423218.62606494,0
+EVR.US,D,20201210,000000,92.5063,95.8358,92.1937,95.5477,315498.61718473,0
+EVR.US,D,20201211,000000,94.4669,96.796,94.4669,96.602,506400.08040161,0
+EVR.US,D,20201214,000000,99.1017,100.053,96.8343,97.6809,339895.31267479,0
+EVR.US,D,20201215,000000,98.6215,99.5816,97.5045,98.1021,493081.65847543,0
+EVR.US,D,20201216,000000,99.3365,100.748,98.8374,100.641,491731.44604568,0
+EVR.US,D,20201217,000000,100.698,102.168,100.043,102.07,293005.28237605,0
+EVR.US,D,20201218,000000,102.295,103.697,101.973,103.305,754159.46870291,0
+EVR.US,D,20201221,000000,102.502,103.913,100.601,103.53,368451.84630824,0
+EVR.US,D,20201222,000000,104.021,104.021,102.697,103.344,361112.93657099,0
+EVR.US,D,20201223,000000,104.178,106.617,104.178,105.451,313546.26920427,0
+EVR.US,D,20201224,000000,106.127,106.382,105.156,105.608,114720.08979912,0
+EVR.US,D,20201228,000000,106.598,107.254,105.853,106.666,240827.68548732,0
+EVR.US,D,20201229,000000,106.333,106.431,104.168,105.51,272647.99791923,0
+EVR.US,D,20201230,000000,105.343,106.598,104.579,104.844,251111.95657928,0
+EVR.US,D,20201231,000000,104.716,105.94,104.207,104.825,327943.43227805,0
+EVR.US,D,20210104,000000,105.216,105.912,102.423,103.325,259286.71210638,0
+EVR.US,D,20210105,000000,102.953,105.892,102.943,104.471,495613.6894945,0
+EVR.US,D,20210106,000000,106.598,111.605,105.686,111.174,506144.93821911,0
+EVR.US,D,20210107,000000,111.987,115.308,111.869,113.771,445703.79632377,0
+EVR.US,D,20210108,000000,114.035,114.25,109.38,110.85,411231.02576264,0
+EVR.US,D,20210111,000000,110.096,111.555,109.273,111.066,293478.82626676,0
+EVR.US,D,20210112,000000,112.202,114.799,111.859,113.838,330118.26424162,0
+EVR.US,D,20210113,000000,114.093,114.544,110.585,112.124,413259.91639783,0
+EVR.US,D,20210114,000000,113.368,113.711,112.202,112.907,408063.1804248,0
+EVR.US,D,20210115,000000,111.301,114.191,110.742,113.544,337841.92839008,0
+EVR.US,D,20210119,000000,114.162,115.906,113.524,115.181,299214.42252923,0
+EVR.US,D,20210120,000000,115.563,116.122,112.79,113.31,377078.71378273,0
+EVR.US,D,20210121,000000,113.31,113.858,109.567,109.792,320750.46386918,0
+EVR.US,D,20210122,000000,108.685,110.105,108.125,109.527,235814.65188567,0
+EVR.US,D,20210125,000000,109.037,109.792,106.274,108.018,464647.59308957,0
+EVR.US,D,20210126,000000,108.989,109.037,104.031,104.432,463977.07943398,0
+EVR.US,D,20210127,000000,102.433,102.776,98.9547,101.884,617912.52268242,0
+EVR.US,D,20210128,000000,103.707,107.244,102.923,106.656,631513.64214682,0
+EVR.US,D,20210129,000000,106.489,107.097,103.129,104.305,522399.53638145,0
+EVR.US,D,20210201,000000,104.805,108.048,104.235,107.861,844214.45343599,0
+EVR.US,D,20210202,000000,109.909,111.458,109.018,109.487,426273.18827375,0
+EVR.US,D,20210203,000000,119.502,121.011,113.054,113.908,954452.20537306,0
+EVR.US,D,20210204,000000,113.771,114.299,108.969,110.399,722744.3220568,0
+EVR.US,D,20210205,000000,111.379,112.212,109.615,109.772,508503.4725541,0
+EVR.US,D,20210208,000000,103.971,112.79,103.433,112.105,1039744.1958434,0
+EVR.US,D,20210209,000000,111.193,111.781,108.499,111.379,511111.02565918,0
+EVR.US,D,20210210,000000,110.899,113.054,110.478,111.771,484785.45526946,0
+EVR.US,D,20210211,000000,112.82,113.711,110.37,113.691,438366.92772397,0
+EVR.US,D,20210212,000000,113.113,115.318,111.987,112.242,583357.08605417,0
+EVR.US,D,20210216,000000,113.183,115.524,112.006,115.524,1462474.9900554,0
+EVR.US,D,20210217,000000,114.338,114.73,111.398,113.604,412101.57088931,0
+EVR.US,D,20210218,000000,112.242,113.584,110.703,111.653,414874.45612865,0
+EVR.US,D,20210219,000000,112.212,115.21,112.212,113.339,337693.94592423,0
+EVR.US,D,20210222,000000,113.133,114.896,112.565,113.496,430287.08508875,0
+EVR.US,D,20210223,000000,112.153,116.102,111.114,116.053,648262.19557444,0
+EVR.US,D,20210224,000000,116.984,120.247,116.74,118.708,552296.07675736,0
+EVR.US,D,20210225,000000,119.08,120.001,114.711,114.896,361950.8234983,0
+EVR.US,D,20210226,000000,114.592,116.366,112.653,115.073,630847.21076613,0
+EVR.US,D,20210301,000000,117.661,121.785,117.661,120.021,885776.09439553,0
+EVR.US,D,20210302,000000,120.207,121.432,119.051,119.169,354394.53262156,0
+EVR.US,D,20210303,000000,120.178,123.93,120.178,120.914,560394.28962972,0
+EVR.US,D,20210304,000000,119.864,122.343,112.075,115.837,599986.23294039,0
+EVR.US,D,20210305,000000,117.248,119.032,111.536,118.287,625456.5667344,0
+EVR.US,D,20210308,000000,119.953,126.4,119.903,125.008,827539.38095691,0
+EVR.US,D,20210309,000000,125.352,129.291,123.049,126.978,612947.45581108,0
+EVR.US,D,20210310,000000,127.537,130.535,126.821,129.566,484264.96521717,0
+EVR.US,D,20210311,000000,129.603,131.995,128.38,129.987,523143.5309856,0
+EVR.US,D,20210312,000000,129.643,135.463,129.466,135.316,540425.84185901,0
+EVR.US,D,20210315,000000,136.561,137.315,133.465,136.816,624363.5376246,0
+EVR.US,D,20210316,000000,137.394,138.305,134.081,135.179,333588.19792354,0
+EVR.US,D,20210317,000000,135.179,136.15,132.592,135.895,295481.18211497,0
+EVR.US,D,20210318,000000,137.09,138.472,132.72,133.161,352700.3885298,0
+EVR.US,D,20210319,000000,134.699,136.992,130.791,132.005,1297174.4934299,0
+EVR.US,D,20210322,000000,131.241,132.083,127.498,128.223,477590.44572313,0
+EVR.US,D,20210323,000000,126.821,128.281,122.814,123.373,536296.62077753,0
+EVR.US,D,20210324,000000,125.078,126.293,122.304,122.47,449524.80564879,0
+EVR.US,D,20210325,000000,121.599,124.597,119.394,123.96,330946.96605036,0
+EVR.US,D,20210326,000000,125.245,125.714,120.305,124.421,1028378.1218975,0
+EVR.US,D,20210329,000000,123.94,126.273,122.186,122.304,769982.36629247,0
+EVR.US,D,20210330,000000,122.313,126.811,122.029,126.166,482095.23609724,0
+EVR.US,D,20210331,000000,125.548,129.016,124.989,126.577,711880.36792622,0
+EVR.US,D,20210401,000000,127.939,131.456,127.096,130.487,462750.35582056,0
+EVR.US,D,20210405,000000,132.26,133.563,131.26,132.21,596950.04096872,0
+EVR.US,D,20210406,000000,131.407,135.219,131.407,132.005,599699.45312727,0
+EVR.US,D,20210407,000000,132.622,133.944,131.152,131.632,372721.90587446,0
+EVR.US,D,20210408,000000,131.299,131.299,127.537,129.75,564628.62929038,0
+EVR.US,D,20210409,000000,128.938,130.153,123.892,126.497,652417.95144291,0
+EVR.US,D,20210412,000000,127.419,129.947,125.87,129.486,475262.52845006,0
+EVR.US,D,20210413,000000,129.359,129.399,125.773,127.037,475724.84608473,0
+EVR.US,D,20210414,000000,126.929,131.613,126.841,130.368,496327.06703676,0
+EVR.US,D,20210415,000000,131.192,131.329,126.821,128.977,472977.47506363,0
+EVR.US,D,20210416,000000,130.918,132.083,129.907,131.858,377684.93160835,0
+EVR.US,D,20210419,000000,132.524,135.199,131.623,133.807,448750.19398274,0
+EVR.US,D,20210420,000000,133.337,134.072,127.977,130.33,425969.05879222,0
+EVR.US,D,20210421,000000,129.262,132.289,128.507,131.946,326337.05709706,0
+EVR.US,D,20210422,000000,133.631,135.112,130.938,132.739,639639.41037488,0
+EVR.US,D,20210423,000000,133.093,136.835,132.926,135.983,471644.6123023,0
+EVR.US,D,20210426,000000,136.679,137.991,134.121,134.738,443312.60378943,0
+EVR.US,D,20210427,000000,134.562,137.571,134.375,136.356,523670.14445026,0
+EVR.US,D,20210428,000000,136.424,137.06,132.916,135.533,968534.01270926,0
+EVR.US,D,20210429,000000,138.678,141.568,135.209,136.816,482306.49382435,0
+EVR.US,D,20210430,000000,135.836,136.307,133.161,134.621,679608.96411564,0
+EVR.US,D,20210503,000000,136.611,136.659,134.405,135.012,344777.71347899,0
+EVR.US,D,20210504,000000,134.2,135.807,131.349,135.356,365668.75538161,0
+EVR.US,D,20210505,000000,136.227,137.972,136.227,137.345,287046.18156172,0
+EVR.US,D,20210506,000000,137.894,138.412,135.159,138.365,329919.25333929,0
+EVR.US,D,20210507,000000,136.424,141.206,135.533,140.814,528580.10061018,0
+EVR.US,D,20210510,000000,141.029,142.449,138.011,138.128,381022.19135535,0
+EVR.US,D,20210511,000000,136.581,137.12,133.2,133.74,532224.55154492,0
+EVR.US,D,20210512,000000,133.749,135.767,131.172,131.221,550977.50195823,0
+EVR.US,D,20210513,000000,132.113,138.109,132.113,137.394,531450.9604476,0
+EVR.US,D,20210514,000000,139.167,142.195,138.746,141.842,713147.91428884,0
+EVR.US,D,20210517,000000,141,142.097,138.913,141.097,394227.33015251,0
+EVR.US,D,20210518,000000,140.804,141.529,138.863,139.04,335322.14419577,0
+EVR.US,D,20210519,000000,135.914,139.55,134.679,139.393,343543.84588446,0
+EVR.US,D,20210520,000000,139.883,140.598,138.158,140.431,379913.85371461,0
+EVR.US,D,20210521,000000,142.215,143.861,141.244,142.382,363866.43100446,0
+EVR.US,D,20210524,000000,143.341,144.409,142.89,143.537,359193.24678991,0
+EVR.US,D,20210525,000000,144.165,145.174,139.099,139.55,333164.66190061,0
+EVR.US,D,20210526,000000,139.53,141.656,138.502,141.176,327573.9863978,0
+EVR.US,D,20210527,000000,143.293,143.527,141.411,142.852,311459.20615148,0
+EVR.US,D,20210528,000000,142.499,142.499,139.902,140.785,275353.52562239,0
+EVR.US,D,20210601,000000,142.156,143.655,141.089,142.558,492875.50359197,0
+EVR.US,D,20210602,000000,142.539,142.91,137.737,137.962,462602.3733547,0
+EVR.US,D,20210603,000000,137.257,137.747,134.965,137.06,723364.82784463,0
+EVR.US,D,20210604,000000,137.169,137.953,135.483,136.336,356322.38695249,0
+EVR.US,D,20210607,000000,136.541,137.933,135.866,136.992,400614.04926471,0
+EVR.US,D,20210608,000000,136.531,137.247,133.406,136.904,433553.9255934,0
+EVR.US,D,20210609,000000,136.728,136.855,134.465,135.376,319419.64224528,0
+EVR.US,D,20210610,000000,136.14,136.885,135.415,135.866,291142.74444385,0
+EVR.US,D,20210611,000000,136.649,137.424,135.797,137.032,309639.53210593,0
+EVR.US,D,20210614,000000,136.287,136.649,131.202,131.711,534386.11611501,0
+EVR.US,D,20210615,000000,132.21,133.954,129.732,132.936,543185.45970487,0
+EVR.US,D,20210616,000000,132.22,132.564,129.732,131.564,497661.97093556,0
+EVR.US,D,20210617,000000,132.583,132.877,124.685,125.018,591226.69153101,0
+EVR.US,D,20210618,000000,123.755,125.126,122.139,123.578,840430.18458523,0
+EVR.US,D,20210621,000000,124.999,128.106,124.999,126.45,485274.30769112,0
+EVR.US,D,20210622,000000,125.999,127.184,124.284,126.487,373134.21564137,0
+EVR.US,D,20210623,000000,127.233,128.261,126.116,127.213,358021.6338879,0
+EVR.US,D,20210624,000000,128.291,130.535,127.331,130.271,346926.0106556,0
+EVR.US,D,20210625,000000,130.554,133.583,130.241,133.103,480406.19484914,0
+EVR.US,D,20210628,000000,133.435,133.69,128.321,129.888,340091.26187095,0
+EVR.US,D,20210629,000000,131.417,133.66,130.467,132.867,395225.44637042,0
+EVR.US,D,20210630,000000,132.886,135.983,132.769,135.875,373698.59014905,0
+EVR.US,D,20210701,000000,137.169,137.502,134.474,137.1,418899.57919968,0
+EVR.US,D,20210702,000000,137.59,139.139,137.1,138.609,335772.21500569,0
+EVR.US,D,20210706,000000,139.04,139.04,135.406,136.649,461065.39684737,0
+EVR.US,D,20210707,000000,135.856,137.257,133.014,135.562,283533.38399315,0
+EVR.US,D,20210708,000000,132.407,133.269,129.613,130.515,343105.00133057,0
+EVR.US,D,20210709,000000,132.936,133.043,128.026,130.417,563706.03515849,0
+EVR.US,D,20210712,000000,129.476,132.818,129.046,132.103,378959.62195208,0
+EVR.US,D,20210713,000000,131.896,135.326,131.535,134.504,451657.79429445,0
+EVR.US,D,20210714,000000,134.641,136.227,128.497,128.516,301284.13591362,0
+EVR.US,D,20210715,000000,126.821,128.957,126.46,128.36,501344.18291332,0
+EVR.US,D,20210716,000000,129.653,129.732,124.999,125.058,385116.71310003,0
+EVR.US,D,20210719,000000,122.588,122.588,120.305,121.041,402409.22966073,0
+EVR.US,D,20210720,000000,120.874,127.4,120.227,126.009,548504.6639255,0
+EVR.US,D,20210721,000000,128.106,129.683,127.38,129.085,224402.65234708,0
+EVR.US,D,20210722,000000,129.085,131.466,128.742,130.192,401695.85211848,0
+EVR.US,D,20210723,000000,131.446,132.063,128.81,130.681,280254.29666374,0
+EVR.US,D,20210726,000000,130.634,132.123,130.378,130.662,343879.61299662,0
+EVR.US,D,20210727,000000,129.506,129.506,126.616,128.919,436064.52466914,0
+EVR.US,D,20210728,000000,128.919,128.928,123.94,127.38,794225.97647304,0
+EVR.US,D,20210729,000000,129.339,130.624,128.555,129.339,309494.61134628,0
+EVR.US,D,20210730,000000,128.575,130.054,126.801,127.595,478353.83113314,0
+EVR.US,D,20210802,000000,128.134,130.261,126.067,126.39,495558.57878309,0
+EVR.US,D,20210803,000000,127.253,127.253,122.099,124.186,464614.93489022,0
+EVR.US,D,20210804,000000,123.098,125.88,122.706,124.793,395556.11063894,0
+EVR.US,D,20210805,000000,125.832,127.635,125.479,127.478,336722.3644933,0
+EVR.US,D,20210806,000000,129.428,129.81,127.301,127.684,516469.01149156,0
+EVR.US,D,20210809,000000,128.183,129.046,126.821,128.8,376167.34590687,0
+EVR.US,D,20210810,000000,128.859,130.408,127.321,129.75,510576.24764468,0
+EVR.US,D,20210811,000000,130.741,133.131,129.339,132.534,339343.18499188,0
+EVR.US,D,20210812,000000,133.103,134.738,132.622,133.553,254499.22419407,0
+EVR.US,D,20210813,000000,133.68,135.052,132.427,132.906,258390.65276146,0
+EVR.US,D,20210816,000000,132.005,132.867,130.32,132.338,408083.59179939,0
+EVR.US,D,20210817,000000,130.918,131.672,127.409,129.448,253770.53812087,0
+EVR.US,D,20210818,000000,129.389,131.495,128.879,128.997,231252.70966268,0
+EVR.US,D,20210819,000000,127.282,129.281,125.499,125.822,217824.06631365,0
+EVR.US,D,20210820,000000,126.45,128.987,125.352,128.536,217695.47465368,0
+EVR.US,D,20210823,000000,129.673,132.063,129.653,131.279,207063.18962479,0
+EVR.US,D,20210824,000000,131.74,132.828,131.241,131.896,206041.60032609,0
+EVR.US,D,20210825,000000,132.357,134.965,132.25,133.612,203573.86513701,0
+EVR.US,D,20210826,000000,133.857,134.562,131.535,131.868,203040.10769122,0
+EVR.US,D,20210827,000000,131.926,135.581,131.926,135.523,236994.42933752,0
+EVR.US,D,20210830,000000,135.259,137.864,134.181,136.875,510203.74005824,0
+EVR.US,D,20210831,000000,137.452,138.138,134.101,135.453,438118.92952259,0
+EVR.US,D,20210901,000000,135.836,136.169,133.298,135.914,170345.16785772,0
+EVR.US,D,20210902,000000,136.424,137.315,134.689,135.444,226199.87388058,0
+EVR.US,D,20210903,000000,134.738,135.552,133.131,134.347,203520.79556305,0
+EVR.US,D,20210907,000000,133.916,135.523,132.289,133.622,306799.28933041,0
+EVR.US,D,20210908,000000,132.966,134.258,132.123,133.67,304796.9334822,0
+EVR.US,D,20210909,000000,133.553,136.169,133.2,134.2,284338.61272111,0
+EVR.US,D,20210910,000000,134.768,136.316,133.788,134.778,263344.49337677,0
+EVR.US,D,20210913,000000,135.826,135.826,133.475,135.159,173346.66049258,0
+EVR.US,D,20210914,000000,135.983,136.14,133.328,134.238,271882.57137175,0
+EVR.US,D,20210915,000000,134.532,137.257,134.111,135.738,330751.01685421,0
+EVR.US,D,20210916,000000,136.14,136.983,134.445,135.112,293206.33441586,0
+EVR.US,D,20210917,000000,135.453,136.384,132.23,134.004,892011.76933567,0
+EVR.US,D,20210920,000000,129.907,130.898,128.428,130.094,349297.81238406,0
+EVR.US,D,20210921,000000,131.015,131.446,128.114,128.575,256859.7996665,0
+EVR.US,D,20210922,000000,129.496,131.672,129.134,130.398,217078.03057204,0
+EVR.US,D,20210923,000000,130.956,134.121,130.701,133.113,200894.87222082,0
+EVR.US,D,20210924,000000,132.22,134.836,132.21,133.465,391694.27856472,0
+EVR.US,D,20210927,000000,134.219,136.15,134.219,135.934,231845.66009479,0
+EVR.US,D,20210928,000000,135.757,136.766,132.739,133.259,242781.05403649,0
+EVR.US,D,20210929,000000,134.641,134.641,131.926,132.328,271791.74075477,0
+EVR.US,D,20210930,000000,133.543,133.543,129.496,129.653,383041.89687198,0
+EVR.US,D,20211001,000000,130.781,134.523,129.673,133.934,433416.14881485,0
+EVR.US,D,20211004,000000,134.445,138.706,132.896,135.866,387334.40895025,0
+EVR.US,D,20211005,000000,137.502,140.088,136.766,138.678,352459.53430953,0
+EVR.US,D,20211006,000000,137.414,139.089,135.296,138.335,252345.82417382,0
+EVR.US,D,20211007,000000,140.147,142.048,139.677,140.226,333019.74114095,0
+EVR.US,D,20211008,000000,140.677,142.94,139.961,142.117,177821.85437352,0
+EVR.US,D,20211011,000000,144.527,146.114,142.078,142.107,246787.80687037,0
+EVR.US,D,20211012,000000,142.117,144.175,141.519,143.323,308592.42858898,0
+EVR.US,D,20211013,000000,144.048,145.253,142.312,143.635,312416.49962019,0
+EVR.US,D,20211014,000000,145.889,148.055,144.879,146.526,476408.62713382,0
+EVR.US,D,20211015,000000,148.085,152.072,148.085,149.838,373454.67422258,0
+EVR.US,D,20211018,000000,150.103,153.738,149.916,151.651,373899.64218886,0
+EVR.US,D,20211019,000000,152.416,154.12,152.112,154.002,457738.34278764,0
+EVR.US,D,20211020,000000,154.002,158.294,153.258,158.284,534384.07497755,0
+EVR.US,D,20211021,000000,158.5,159.686,154.482,157.069,575081.2942228,0
+EVR.US,D,20211022,000000,157.305,158.069,155.09,155.276,358800.32782886,0
+EVR.US,D,20211025,000000,155.746,157.226,153.336,157.178,498273.29160482,0
+EVR.US,D,20211026,000000,157.991,158.52,156.011,156.177,454794.00200166,0
+EVR.US,D,20211027,000000,156.236,157.971,144.959,145.899,768852.59670839,0
+EVR.US,D,20211028,000000,148.212,149.192,145.86,147.849,701737.95588771,0
+EVR.US,D,20211029,000000,146.85,148.583,144.802,147.281,716225.94957845,0
+EVR.US,D,20211101,000000,149.015,150.808,149.015,149.818,457708.74629447,0
+EVR.US,D,20211102,000000,149.427,150.357,147.467,147.721,302569.03194467,0
+EVR.US,D,20211103,000000,147.183,150.377,147.183,149.671,323058.99033638,0
+EVR.US,D,20211104,000000,148.162,150.093,145.183,146.566,344837.92703407,0
+EVR.US,D,20211105,000000,147.477,149.612,146.066,146.713,509745.50469848,0
+EVR.US,D,20211108,000000,147.447,148.731,146.114,146.997,613898.62586742,0
+EVR.US,D,20211109,000000,146.467,148.132,145.026,146.78,299643.06139582,0
+EVR.US,D,20211110,000000,146.124,147.985,145.4,146.213,289430.23011494,0
+EVR.US,D,20211111,000000,146.997,150.651,146.663,149.749,300262.54661491,0
+EVR.US,D,20211112,000000,149.838,151.258,148.79,150.984,296094.54392169,0
+EVR.US,D,20211115,000000,152.316,152.964,150.151,150.661,783374.26916721,0
+EVR.US,D,20211116,000000,149.838,150.71,148.426,149.367,399136.2657437,0
+EVR.US,D,20211117,000000,149.083,149.828,147.467,148.132,340516.83903135,0
+EVR.US,D,20211118,000000,148.682,149.868,146.927,147.134,294750.4549043,0
+EVR.US,D,20211119,000000,145.497,146.879,144.086,145.36,326922.86354807,0
+EVR.US,D,20211122,000000,145.782,147.487,144.802,144.889,436402.33291877,0
+EVR.US,D,20211123,000000,145.939,146.369,143.831,145.38,342323.24568341,0
+EVR.US,D,20211124,000000,144.879,145.732,143.184,144.831,346419.80856553,0
+EVR.US,D,20211126,000000,140.647,141.421,138.883,139.647,255524.89576769,0
+EVR.US,D,20211129,000000,141.598,142.421,138.521,141.441,322801.80701642,0
+EVR.US,D,20211130,000000,139.873,140.99,134.885,135.149,860725.21434953,0
+EVR.US,D,20211201,000000,138.531,139.59,131.986,131.986,471071.05267604,0
+EVR.US,D,20211202,000000,133.141,136.277,131.829,135.591,719887.7501816,0
+EVR.US,D,20211203,000000,136.414,136.875,128.703,130.741,587051.54485669,0
+EVR.US,D,20211206,000000,132.142,134.141,130.153,131.906,993179.72696944,0
+EVR.US,D,20211207,000000,134.318,136.875,133.337,135.072,352938.18104388,0
+EVR.US,D,20211208,000000,130.045,134.091,129.566,133.161,742838.2997813,0
+EVR.US,D,20211209,000000,132.612,134.788,131.916,132.475,459275.31929498,0
+EVR.US,D,20211210,000000,134.366,134.366,132.142,132.838,543536.53534797,0
+EVR.US,D,20211213,000000,132.025,133.298,128.742,129.389,568164.89993975,0
+EVR.US,D,20211214,000000,128.693,134.983,128.625,133.7,626443.45669629,0
+EVR.US,D,20211215,000000,133.72,134.611,131.652,133.906,701745.09986883,0
+EVR.US,D,20211216,000000,135.718,136.679,132.348,133.151,294694.32362416,0
+EVR.US,D,20211217,000000,132.642,132.749,129.879,130.417,612365.73163501,0
+EVR.US,D,20211220,000000,128.497,129.212,123.264,125.656,370819.56576179,0
+EVR.US,D,20211221,000000,127.37,129.418,127.184,129.339,354552.72077471,0
+EVR.US,D,20211222,000000,129.359,130.672,128.635,130.467,293041.00228161,0
+EVR.US,D,20211223,000000,131.358,133.2,130.828,132.24,233129.5355571,0
+EVR.US,D,20211227,000000,132.387,134.818,131.769,134.415,220149.94244927,0
+EVR.US,D,20211228,000000,134.651,135.64,133.602,134.357,189808.43410709,0
+EVR.US,D,20211229,000000,134.141,134.709,132.739,133.24,153677.23935975,0
+EVR.US,D,20211230,000000,133.24,134.875,132.612,132.749,139728.10595845,0
+EVR.US,D,20211231,000000,132.308,133.426,131.995,132.377,185082.18031857,0
+EVR.US,D,20220103,000000,132.906,135.66,132.475,133.553,359508.60252747,0
+EVR.US,D,20220104,000000,135.229,137.345,134.484,136.11,285211.19898523,0
+EVR.US,D,20220105,000000,136.611,137.658,130.672,131.162,314805.65101706,0
+EVR.US,D,20220106,000000,129.536,133.954,129.536,133.877,311786.8087138,0
+EVR.US,D,20220107,000000,135.022,135.179,132.554,133.533,346271.82609967,0
+EVR.US,D,20220110,000000,133.2,133.797,130.662,132.975,367607.83596856,0
+EVR.US,D,20220111,000000,133.7,137.09,132.348,136.14,258223.27948975,0
+EVR.US,D,20220112,000000,136.679,138.54,135.406,135.826,299394.0426257,0
+EVR.US,D,20220113,000000,136.639,137.482,132.779,133.563,232650.88882274,0
+EVR.US,D,20220114,000000,131.554,131.848,128.026,129.82,320113.62898167,0
+EVR.US,D,20220118,000000,128.555,128.555,122,122.49,527178.85974392,0
+EVR.US,D,20220119,000000,123.872,124.362,119.09,119.414,560118.73607262,0
+EVR.US,D,20220120,000000,120.443,122.47,118.414,118.453,830031.60979551,0
+EVR.US,D,20220121,000000,118.512,118.649,114.73,115.485,527603.4163356,0
+EVR.US,D,20220124,000000,112.143,117.661,108.655,117.151,748199.34731987,0
+EVR.US,D,20220125,000000,114.896,116.787,111.996,115.308,462871.80349942,0
+EVR.US,D,20220126,000000,117.033,119.09,113.467,114.505,447381.61131584,0
+EVR.US,D,20220127,000000,115.818,117.288,112.339,113.25,569598.79900537,0
+EVR.US,D,20220128,000000,112.897,116.887,111.438,116.758,281278.94766863,0
+EVR.US,D,20220131,000000,116.308,121.746,116.004,121.628,519890.97844317,0
+EVR.US,D,20220201,000000,121.255,124.068,119.09,123.382,803488.6582663,0
+EVR.US,D,20220202,000000,129.595,130.711,118.953,122.794,901360.17890225,0
+EVR.US,D,20220203,000000,124.421,126.233,121.236,124.901,630871.70441566,0
+EVR.US,D,20220204,000000,125.576,127.821,125.097,126.086,528902.60032885,0
+EVR.US,D,20220207,000000,125.705,127.429,125.205,126.331,367736.42762852,0
+EVR.US,D,20220208,000000,125.272,127.811,123.049,124.588,740004.18041817,0
+EVR.US,D,20220209,000000,126.313,131.103,125.429,130.221,838273.7228588,0
+EVR.US,D,20220210,000000,127.243,129.556,124.147,124.195,1100207.7902508,0
+EVR.US,D,20220211,000000,124.314,127.331,119.384,120.11,882665.40090656,0
+EVR.US,D,20220214,000000,120.11,122.53,119.09,120.148,1005091.8051857,0
+EVR.US,D,20220215,000000,122.441,124.744,121.785,123.725,750764.0365383,0
+EVR.US,D,20220216,000000,122.677,124.519,121.217,123.676,494736.00038672,0
+EVR.US,D,20220217,000000,122.02,122.892,120.501,120.56,438373.05113635,0
+EVR.US,D,20220218,000000,120.971,121.972,117.552,117.708,882252.07057092,0
+EVR.US,D,20220222,000000,116.602,117.768,115.103,116.259,644818.79667951,0
+EVR.US,D,20220223,000000,120.394,122.56,119.15,119.581,958289.54379777,0
+EVR.US,D,20220224,000000,114.691,121.982,113.514,121.245,654048.82027341,0
+EVR.US,D,20220225,000000,121.688,126.654,121.688,125.272,554581.13014378,0
+EVR.US,D,20220228,000000,122.618,125.342,122.206,124.451,475219.66456339,0
+EVR.US,D,20220301,000000,123.461,125.41,119.571,121.569,797604.05896926,0
+EVR.US,D,20220302,000000,123.216,124.441,121.345,121.932,863047.00821023,0
+EVR.US,D,20220303,000000,122.48,122.48,118.159,120.981,328118.9700996,0
+EVR.US,D,20220304,000000,117.718,118.453,114.98,116.347,365809.59386634,0
+EVR.US,D,20220307,000000,115.876,116.19,108.097,108.145,722304.45693418,0
+EVR.US,D,20220308,000000,108.743,110.086,104.725,106,614098.65733851,0
+EVR.US,D,20220309,000000,109.468,112.212,109.238,110.977,273904.31802582,0
+EVR.US,D,20220310,000000,108.225,109.418,106.489,109.066,464466.95242437,0
+EVR.US,D,20220311,000000,110.174,110.924,107.94,108.439,266114.31690992,0
+EVR.US,D,20220314,000000,109.723,111.888,108.342,108.665,242943.32446455,0
+EVR.US,D,20220315,000000,109.38,112.584,109.365,110.174,340745.44642686,0
+EVR.US,D,20220316,000000,113.044,115.72,112.114,114.642,505986.75006598,0
+EVR.US,D,20220317,000000,112.409,114.534,110.115,114.211,350957.25713901,0
+EVR.US,D,20220318,000000,114.201,115.886,112.8,115.348,624539.07544616,0
+EVR.US,D,20220321,000000,115.808,115.808,112.83,113.427,245115.09472193,0
+EVR.US,D,20220322,000000,114.544,116.033,113.941,115.24,362687.67412134,0
+EVR.US,D,20220323,000000,114.182,114.318,112.172,112.506,222852.40844624,0
+EVR.US,D,20220324,000000,113.407,113.564,111.869,113.358,330930.63695068,0
+EVR.US,D,20220325,000000,114.035,114.711,110.36,111.575,346416.74685934,0
+EVR.US,D,20220328,000000,111.663,112.859,110.276,112.262,459329.40943767,0
+EVR.US,D,20220329,000000,114.642,117.023,114.475,116.416,377363.4524584,0
+EVR.US,D,20220330,000000,115.652,115.652,111.751,112.105,247253.18621124,0
+EVR.US,D,20220331,000000,112.222,112.79,109.056,109.076,394046.68948731,0
+EVR.US,D,20220401,000000,109.811,110.938,106.882,109.547,520461.47636323,0
+EVR.US,D,20220404,000000,109.664,110.87,108.695,109.87,364614.50788353,0
+EVR.US,D,20220405,000000,109.644,110.243,107.01,107.627,735359.57212804,0
+EVR.US,D,20220406,000000,106.314,106.705,102.806,103.453,544378.50455021,0
+EVR.US,D,20220407,000000,102.404,104.692,101.032,103.246,508687.17492549,0
+EVR.US,D,20220408,000000,103.315,107.284,103.315,105.539,640902.87446259,0
+EVR.US,D,20220411,000000,104.461,108.235,104.187,105.598,402917.47288825,0
+EVR.US,D,20220412,000000,106.087,107.694,103.58,103.834,478032.35198321,0
+EVR.US,D,20220413,000000,103.129,105.284,102.227,105.176,435728.75755698,0
+EVR.US,D,20220414,000000,105.96,106.98,103.864,103.981,313608.52389681,0
+EVR.US,D,20220418,000000,103.707,105.608,103.433,104.922,361155.80045765,0
+EVR.US,D,20220419,000000,105.156,111.545,105.156,111.331,467715.42269188,0
+EVR.US,D,20220420,000000,112.466,113.221,111.007,112.105,334181.14835566,0
+EVR.US,D,20220421,000000,113.701,114.348,108.665,109.233,247445.05313248,0
+EVR.US,D,20220422,000000,108.9,108.969,105.089,105.176,255412.6332074,0
+EVR.US,D,20220425,000000,104.422,108.409,103.383,108.352,389651.0999673,0
+EVR.US,D,20220426,000000,107.067,110.929,105.099,105.127,516165.90257875,0
+EVR.US,D,20220427,000000,106.803,109.831,103.889,104.217,759670.53984478,0
+EVR.US,D,20220428,000000,104.148,109.37,102.345,108.518,678178.12675622,0
+EVR.US,D,20220429,000000,107.342,110.007,103.315,103.619,621056.89493949,0
+EVR.US,D,20220502,000000,103.501,108.135,103.286,107.968,595697.80313704,0
+EVR.US,D,20220503,000000,107.587,109.605,107.067,108.919,465572.22835894,0
+EVR.US,D,20220504,000000,108.753,111.879,107.175,111.702,470057.62792718,0
+EVR.US,D,20220505,000000,109.36,110.321,107.646,108.792,517328.3303622,0
+EVR.US,D,20220506,000000,107.813,109.517,106.352,108.332,582557.9807386,0
+EVR.US,D,20220509,000000,105.794,108.959,105.725,106.558,561793.48935851,0
+EVR.US,D,20220510,000000,107.499,109.37,105.166,106.529,627821.22448176,0
+EVR.US,D,20220511,000000,105.97,109.968,104.437,104.668,578050.1286583,0
+EVR.US,D,20220512,000000,104.275,106.244,102.345,104.402,538166.30269085,0
+EVR.US,D,20220513,000000,106.352,108.655,106.097,107.254,255189.12865552,0
+EVR.US,D,20220516,000000,105.912,109.018,105.333,107.577,286692.04421242,0
+EVR.US,D,20220517,000000,110.468,112.81,109.723,111.898,375806.06457646,0
+EVR.US,D,20220518,000000,110.105,111.144,107.783,108.449,469820.85598183,0
+EVR.US,D,20220519,000000,106.284,109.615,106.284,107.881,721236.94204263,0
+EVR.US,D,20220520,000000,109.283,109.709,103.894,107.352,508206.48705368,0
+EVR.US,D,20220523,000000,107.244,108.731,105.95,107.911,409430.74252296,0
+EVR.US,D,20220524,000000,107.077,107.352,101.816,105.48,445672.15869313,0
+EVR.US,D,20220525,000000,104.638,108.058,104.638,107.44,460660.23106156,0
+EVR.US,D,20220526,000000,108.969,111.169,108.949,110.31,338492.78541065,0
+EVR.US,D,20220527,000000,110.468,113.595,110.162,113.565,247625.94062807,0
+EVR.US,D,20220531,000000,112.588,113.831,111.427,112.638,334050.01880976,0
+EVR.US,D,20220601,000000,113.062,113.062,107.45,109.127,338287.98421179,0
+EVR.US,D,20220602,000000,109.797,112.56,109.501,112.292,352023.85867749,0
+EVR.US,D,20220603,000000,110.518,111.099,108.51,108.791,318547.98747077,0
+EVR.US,D,20220606,000000,110.39,113.171,109.719,110.833,402040.97522729,0
+EVR.US,D,20220607,000000,110.38,111.972,109.423,111.888,271145.63474199,0
+EVR.US,D,20220608,000000,110.606,111.337,108.18,108.268,243722.551442,0
+EVR.US,D,20220609,000000,107.213,108.23,104.629,105.043,419594.06015678,0
+EVR.US,D,20220610,000000,102.577,103.084,97.2317,97.8432,391886.08013956,0
+EVR.US,D,20220613,000000,94.973,95.407,92.7834,93.1285,606029.05248966,0
+EVR.US,D,20220614,000000,93.3061,94.6229,92.5023,93.03,424974.65402964,0
+EVR.US,D,20220615,000000,93.8979,96.7286,93.0989,94.8645,477965.44343209,0
+EVR.US,D,20220616,000000,92.014,93.3554,90.1597,92.0831,533125.90890161,0
+EVR.US,D,20220617,000000,93.4047,94.8645,91.6097,92.596,889788.21057294,0
+EVR.US,D,20220621,000000,94.4798,95.4168,93.0891,93.8486,358055.35537047,0
+EVR.US,D,20220622,000000,92.5368,94.5094,92.3198,92.6453,349707.17184887,0
+EVR.US,D,20220623,000000,92.5762,92.9115,90.4852,92.4184,363108.47009863,0
+EVR.US,D,20220624,000000,93.6414,97.6459,93.0989,96.6399,604941.17285417,0
+EVR.US,D,20220627,000000,96.847,97.0886,95.3379,95.4563,227569.61728288,0
+EVR.US,D,20220628,000000,96.7879,97.8432,95.1949,95.4563,235986.74378231,0
+EVR.US,D,20220629,000000,95.8114,95.8903,93.7016,94.0163,232142.15890086,0
+EVR.US,D,20220630,000000,92.2606,93.8486,90.2682,92.3296,342053.4874422,0
+EVR.US,D,20220701,000000,91.4419,93.819,90.2879,92.8228,298125.65802269,0
+EVR.US,D,20220705,000000,91.6195,93.3061,90.4556,93.2272,491997.36715554,0
+EVR.US,D,20220706,000000,91.8267,92.1817,89.5482,91.3433,526080.54488757,0
+EVR.US,D,20220707,000000,92.3099,92.813,91.0277,92.2902,455418.04807907,0
+EVR.US,D,20220708,000000,91.3631,92.9017,89.7406,90.4852,403251.53280863,0
+EVR.US,D,20220711,000000,88.7591,89.1833,86.7569,88.2364,420007.71802377,0
+EVR.US,D,20220712,000000,87.7728,90.1499,87.7728,88.5323,452286.21192431,0
+EVR.US,D,20220713,000000,86.4511,87.9011,85.3711,87.0529,478637.63746595,0
+EVR.US,D,20220714,000000,85.4944,85.4944,83.6697,84.587,365722.22005232,0
+EVR.US,D,20220715,000000,86.244,88.8479,85.2971,88.1673,320250.27070284,0
+EVR.US,D,20220718,000000,88.4041,90.6036,87.4967,88.049,342676.00197733,0
+EVR.US,D,20220719,000000,89.5186,92.517,89.5186,92.162,393025.66700843,0
+EVR.US,D,20220720,000000,91.3729,94.6919,90.9389,94.4009,403265.72695112,0
+EVR.US,D,20220721,000000,93.9767,94.8053,92.6453,94.3812,290725.44044628,0
+EVR.US,D,20220722,000000,94.5094,95.5746,93.9275,94.7462,406507.06077655,0
+EVR.US,D,20220725,000000,95.6042,95.9889,93.8091,94.3516,433012.59415098,0
+EVR.US,D,20220726,000000,94.2135,94.5785,92.4727,92.9215,457539.05851472,0
+EVR.US,D,20220727,000000,95.5549,96.5215,90.8502,94.8349,693022.92410579,0
+EVR.US,D,20220728,000000,94.9336,97.8235,93.9176,97.2021,527503.00073902,0
+EVR.US,D,20220729,000000,97.7742,100.535,97.7742,98.6026,438836.24804315,0
+EVR.US,D,20220801,000000,96.6103,98.4547,95.9395,97.6361,315745.65819537,0
+EVR.US,D,20220802,000000,96.3933,98.5632,95.9297,96.413,406344.84200518,0
+EVR.US,D,20220803,000000,97.4191,99.5796,97.1626,98.7999,323471.32718183,0
+EVR.US,D,20220804,000000,98.9972,99.5985,98.3265,99.3523,308595.86584726,0
+EVR.US,D,20220805,000000,98.4054,100.517,98.4054,99.6183,260131.99403333,0
+EVR.US,D,20220808,000000,100.033,101.65,99.8846,99.9442,290497.32029904,0
+EVR.US,D,20220809,000000,99.2634,99.303,96.9604,97.7544,289258.37443271,0
+EVR.US,D,20220810,000000,100.003,101.725,99.6978,100.861,306926.02636948,0
+EVR.US,D,20220811,000000,101.71,103.115,101.71,102.607,576567.08200702,0
+EVR.US,D,20220812,000000,103.386,103.633,102.725,103.564,208270.65282654,0
+EVR.US,D,20220815,000000,102.617,104.422,102.617,103.446,343735.49332784,0
+EVR.US,D,20220816,000000,102.923,104.264,102.883,103.81,281451.59606056,0
+EVR.US,D,20220817,000000,102.311,103.534,101.956,102.962,254159.30164498,0
+EVR.US,D,20220818,000000,102.815,103.81,102.41,103.574,739074.80556292,0
+EVR.US,D,20220819,000000,102.647,103.189,99.9244,100.259,324020.84326985,0
+EVR.US,D,20220822,000000,98.001,98.0849,95.7225,96.9555,518608.34273137,0
+EVR.US,D,20220823,000000,96.9555,98.2871,96.773,97.3698,190616.18116494,0
+EVR.US,D,20220824,000000,97.5867,98.8246,97.0147,97.35,277538.06820127,0
+EVR.US,D,20220825,000000,98.0455,99.6551,98.0455,99.3471,217198.52561138,0
+EVR.US,D,20220826,000000,99.6352,100.112,95.6212,95.651,292643.61638824,0
+EVR.US,D,20220829,000000,95.3927,95.9888,94.26,94.3594,258087.42979896,0
+EVR.US,D,20220830,000000,94.876,95.2586,92.2828,93.0379,554030.25920169,0
+EVR.US,D,20220831,000000,93.9123,94.1259,92.71,93.0876,378317.47527563,0
+EVR.US,D,20220901,000000,92.3226,93.7434,91.3091,93.6937,412741.8141209,0
+EVR.US,D,20220902,000000,94.8562,95.2427,92.1238,92.6902,492013.50888834,0
+EVR.US,D,20220906,000000,92.9982,93.7632,90.2361,93.7135,676217.89141211,0
+EVR.US,D,20220907,000000,93.187,95.2337,92.7995,94.9555,341396.08106461,0
+EVR.US,D,20220908,000000,93.9421,96.0186,92.7796,95.9491,328809.15063164,0
+EVR.US,D,20220909,000000,96.7141,98.6417,96.426,98.0952,344501.04511272,0
+EVR.US,D,20220912,000000,99.3471,100.743,97.8567,98.2641,409495.94408681,0
+EVR.US,D,20220913,000000,95.5318,96.0981,92.5014,92.7796,316769.74060132,0
+EVR.US,D,20220914,000000,92.6504,92.9187,89.5008,91.1203,652556.75695275,0
+EVR.US,D,20220915,000000,91.3091,93.9908,91.0806,91.7264,709539.13768145,0
+EVR.US,D,20220916,000000,89.938,90.0473,87.6925,89.1233,1539136.2142424,0
+EVR.US,D,20220919,000000,88.3085,91.0905,88.1794,90.9017,427256.13714776,0
+EVR.US,D,20220920,000000,90.0572,90.4447,88.2588,88.7258,492301.35968826,0
+EVR.US,D,20220921,000000,89.5803,91.3787,87.8217,87.8217,382169.24104942,0
+EVR.US,D,20220922,000000,88.537,88.5967,85.0049,85.9438,339135.54646102,0
+EVR.US,D,20220923,000000,83.0923,83.5394,79.5254,81.1648,774180.76521927,0
+EVR.US,D,20220926,000000,80.6282,82.5558,79.9427,79.9725,659567.83622639,0
+EVR.US,D,20220927,000000,80.7773,81.6417,78.1592,79.7638,479868.41936854,0
+EVR.US,D,20220928,000000,80.1712,82.4266,80.1215,81.9,600421.54214163,0
+EVR.US,D,20220929,000000,80.7872,81.2442,79.6247,80.2308,444315.82616414,0
+EVR.US,D,20220930,000000,80.3401,82.6601,79.8532,81.7212,564478.43806181,0
+EVR.US,D,20221003,000000,82.8041,84.7515,80.8468,84.1753,414726.5755805,0
+EVR.US,D,20221004,000000,86.232,90.8123,86.232,90.6732,613973.67857854,0
+EVR.US,D,20221005,000000,88.7954,89.9877,87.7819,89.5902,356553.53927031,0
+EVR.US,D,20221006,000000,89.1233,90.6484,88.7606,89.4213,485012.49432799,0
+EVR.US,D,20221007,000000,87.8018,87.9707,85.139,85.7252,670536.36076329,0
+EVR.US,D,20221010,000000,86.6493,86.9672,85.6557,86.073,290454.54124897,0
+EVR.US,D,20221011,000000,85.8842,86.8082,84.1057,86.0432,363508.25614956,0
+EVR.US,D,20221012,000000,86.3611,87.8565,84.7863,87.146,274573.43015815,0
+EVR.US,D,20221013,000000,84.8509,92.4318,84.0684,91.2594,576589.30755645,0
+EVR.US,D,20221014,000000,91.8059,92.561,88.6563,89.4511,506786.4950466,0
+EVR.US,D,20221017,000000,92.1735,92.412,90.0671,90.6037,454097.72100486,0
+EVR.US,D,20221018,000000,93.6639,94.2401,91.0011,91.6171,481327.80279472,0
+EVR.US,D,20221019,000000,90.8123,91.632,89.3766,90.2758,365806.03019229,0
+EVR.US,D,20221020,000000,90.2758,91.7562,89.3965,90.2062,290683.01024052,0
+EVR.US,D,20221021,000000,90.7925,94.9058,90.0423,94.6574,337267.53567551,0
+EVR.US,D,20221024,000000,95.4821,96.2571,94.2501,95.6013,369552.1164766,0
+EVR.US,D,20221025,000000,94.4587,94.9853,91.1601,94.6574,654743.81914937,0
+EVR.US,D,20221026,000000,97.3798,101.255,95.3728,99.0093,694771.18387983,0
+EVR.US,D,20221027,000000,100.003,104.762,100.003,100.341,702588.44668752,0
+EVR.US,D,20221028,000000,101.096,103.908,100.072,103.53,690891.23690885,0
+EVR.US,D,20221031,000000,103.023,105.005,103.023,104.424,486943.91280719,0
+EVR.US,D,20221101,000000,104.871,107.345,104.275,107.206,640600.88404269,0
+EVR.US,D,20221102,000000,106.252,109.978,105.944,106.69,552433.99567485,0
+EVR.US,D,20221103,000000,104.603,104.603,100.39,102.546,630121.50457139,0
+EVR.US,D,20221104,000000,104.116,105.1,102.586,104.951,438356.50942868,0
+EVR.US,D,20221107,000000,105.209,106.193,104.126,106.113,395849.19934503,0
+EVR.US,D,20221108,000000,106.083,107.445,104.717,105.577,312645.22109753,0
+EVR.US,D,20221109,000000,104.653,105.249,101.414,101.424,438553.77780905,0
+EVR.US,D,20221110,000000,105.934,110.857,105.934,110.674,648250.06613853,0
+EVR.US,D,20221111,000000,111.359,116.675,111.017,115.602,550908.18514099,0
+EVR.US,D,20221114,000000,114.072,116.446,112.313,114.459,497311.57396104,0
+EVR.US,D,20221115,000000,115.83,118.444,115.433,115.592,410467.18891872,0
+EVR.US,D,20221116,000000,114.598,115.006,113.426,114.171,223013.91694687,0
+EVR.US,D,20221117,000000,112.095,113.188,111.11,112.671,341172.6444297,0
+EVR.US,D,20221118,000000,114.767,114.777,110.43,111.528,445978.51679865,0
+EVR.US,D,20221121,000000,110.376,111.707,109.958,110.624,268401.7479724,0
+EVR.US,D,20221122,000000,110.704,112.373,110.644,111.26,274020.87739886,0
+EVR.US,D,20221123,000000,110.66,113.155,110.66,112.92,246815,0
+EVR.US,D,20221125,000000,111.97,114.39,111.97,113.56,99431,0
+EVR.US,D,20221128,000000,111.5,113.33,111.22,111.56,262895,0
+EVR.US,D,20221129,000000,111.49,113.64,111.095,112.65,215949,0
+EVR.US,D,20221130,000000,112.74,115.23,110.13,115.18,340909,0
+EVR.US,D,20221201,000000,115.06,115.85,113.36,115.18,260674,0
+EVR.US,D,20221202,000000,113.07,115.67,112.91,115.48,166971,0
+EVR.US,D,20221205,000000,114.38,114.56,110.32,112.09,309943,0
+EVR.US,D,20221206,000000,111.55,112.055,105.75,107.6,601715,0
+EVR.US,D,20221207,000000,106.86,108.8,106.68,108.65,279985,0
+EVR.US,D,20221208,000000,109.2,109.8,107.44,109.07,336113,0
+EVR.US,D,20221209,000000,108.66,109.43,107.66,107.68,183427,0
+EVR.US,D,20221212,000000,107.24,109.93,106.5,109.01,396375,0
+EVR.US,D,20221213,000000,113.24,114.04,109.21,110.65,479704,0
+EVR.US,D,20221214,000000,110,111.52,108.71,109.69,351247,0
+EVR.US,D,20221215,000000,107.48,108.11,105.54,106.54,333767,0
+EVR.US,D,20221216,000000,105.01,107.75,105.01,107.43,881012,0
+EVR.US,D,20221219,000000,107.22,108.21,105.96,106.46,416783,0
+EVR.US,D,20221220,000000,106.06,108.72,106.06,107.85,258538,0
+EVR.US,D,20221221,000000,109.43,111.355,109.43,110.96,352453,0
+EVR.US,D,20221222,000000,109.52,109.52,105.37,107.71,331237,0
+EVR.US,D,20221223,000000,108.09,110.66,107.38,109.55,353267,0
+EVR.US,D,20221227,000000,109.2,110.85,108.72,110.09,286771,0
+EVR.US,D,20221228,000000,109.94,110.9175,108.57,108.92,258092,0
+EVR.US,D,20221229,000000,109.64,111.175,109.64,110.66,263504,0
+EVR.US,D,20221230,000000,109.14,109.81,108.02,109.08,329933,0
+EVR.US,D,20230103,000000,111.23,113,110.43,112.02,445676,0
+EVR.US,D,20230104,000000,113.25,115.39,111.53,114.27,599290,0
+EVR.US,D,20230105,000000,113.16,116.13,112.53,115.79,614909,0
+EVR.US,D,20230106,000000,117.23,120.42,116.21,120.39,661650,0
+EVR.US,D,20230109,000000,120.6,122.78,120.6,121.85,532924,0
+EVR.US,D,20230110,000000,122.04,125.13,121.71,125.09,509841,0
+EVR.US,D,20230111,000000,126.14,126.895,123.98,126.41,474580,0
+EVR.US,D,20230112,000000,127.06,128.26,125.23,128.16,505126,0
+EVR.US,D,20230113,000000,127.11,128,126.095,126.72,298141,0
+EVR.US,D,20230117,000000,126.08,127.945,125.39,126.42,337028,0
+EVR.US,D,20230118,000000,126.43,127.52,123.61,123.84,349942,0
+EVR.US,D,20230119,000000,121.95,123.88,120.33,123.12,397070,0
+EVR.US,D,20230120,000000,123.88,124.99,122.53,124.99,327715,0
+EVR.US,D,20230123,000000,124.77,126.07,123.14,126.04,287318,0
+EVR.US,D,20230124,000000,126.04,126.85,124.71,125.1,169048,0
+EVR.US,D,20230125,000000,123.61,125.78,123.6,125.66,244793,0
+EVR.US,D,20230126,000000,126.21,128.24,125.17,127.51,284550,0
+EVR.US,D,20230127,000000,127.29,128.99,126.96,127.76,337237,0
+EVR.US,D,20230130,000000,126.87,129.36,126.46,127,379035,0
+EVR.US,D,20230131,000000,126.8,129.82,125.84,129.81,1381176,0
+EVR.US,D,20230201,000000,131.88,132.9279,125.23,131.78,826260,0
+EVR.US,D,20230202,000000,133,137.18,131.19,132.69,1019736,0
+EVR.US,D,20230203,000000,128.84,134.96,128.84,134.23,661000,0
+EVR.US,D,20230206,000000,133.12,135.57,132.93,133.95,633690,0
+EVR.US,D,20230207,000000,131.35,133.9,129.77,133.12,779721,0
+EVR.US,D,20230208,000000,130.24,133.62,130.24,131.66,648923,0
+EVR.US,D,20230209,000000,132.68,133.275,129.61,129.8,596465,0
+EVR.US,D,20230210,000000,128.47,131.31,128.36,130.76,610073,0
+EVR.US,D,20230213,000000,130.44,135.43,130.31,135.42,693170,0
+EVR.US,D,20230214,000000,134.83,137.4175,134.62,136.17,697146,0
+EVR.US,D,20230215,000000,135.12,136.1,132.64,133.52,384152,0
+EVR.US,D,20230216,000000,131.14,132.89,130.4,130.56,369095,0
+EVR.US,D,20230217,000000,130.24,130.82,128.89,130.74,514331,0
+EVR.US,D,20230221,000000,128.34,129.99,126.08,126.34,379862,0
+EVR.US,D,20230222,000000,125.85,127.34,125.15,126.1,252030,0
+EVR.US,D,20230223,000000,126.95,127.19,124.31,126.72,308190,0
+EVR.US,D,20230224,000000,126.36,127.05,124.79,126.56,322664,0
+EVR.US,D,20230227,000000,128.17,129.91,127.06,129.8,438949,0
+EVR.US,D,20230228,000000,129.95,132.15,129.6106,131.18,553365,0
+EVR.US,D,20230301,000000,130.4,132.99,130.28,131.11,410192,0
+EVR.US,D,20230302,000000,129.4,131.785,128.78,131.19,273076,0
+EVR.US,D,20230303,000000,131.65,132.98,130.52,132.36,308514,0
+EVR.US,D,20230306,000000,132,133.37,129.51,130.21,473995,0
+EVR.US,D,20230307,000000,129.77,130.685,128.41,128.41,213600,0
+EVR.US,D,20230308,000000,128.59,129.81,128.02,129.2,252454,0
+EVR.US,D,20230309,000000,128.6,129.04,124.54,125.27,401583,0
+EVR.US,D,20230310,000000,123.7,123.7,117.97,118.62,526653,0
+EVR.US,D,20230313,000000,115.27,117.46,111.49,112.68,715511,0
+EVR.US,D,20230314,000000,117.33,119,113.88,117.47,847384,0
+EVR.US,D,20230315,000000,113.57,114.71,111.205,114.55,625487,0
+EVR.US,D,20230316,000000,113.69,117.47,111.39,117.35,554284,0
+EVR.US,D,20230317,000000,116.09,116.645,112.23,113,1683591,0
+EVR.US,D,20230320,000000,115.3,115.86,112.95,113.86,345103,0
+EVR.US,D,20230321,000000,117.43,118.66,116.1,118.11,446426,0
+EVR.US,D,20230322,000000,118.16,119.03,114.83,114.83,293406,0
+EVR.US,D,20230323,000000,115.31,117.11,113.66,114.18,304196,0
+EVR.US,D,20230324,000000,111.34,112.0583,107.14,110.54,503533,0
+EVR.US,D,20230327,000000,113.34,113.44,111.66,112.74,244007,0
+EVR.US,D,20230328,000000,112.26,112.26,110.48,111.41,277028,0
+EVR.US,D,20230329,000000,112.67,112.67,109.56,111.94,423770,0
+EVR.US,D,20230330,000000,113.34,114.18,112.01,112.4,304903,0
+EVR.US,D,20230331,000000,113.78,116.18,113.44,115.38,401106,0
+EVR.US,D,20230403,000000,115.21,116.59,114.72,115.51,300362,0
+EVR.US,D,20230404,000000,115.55,115.55,111.72,113.31,345800,0
+EVR.US,D,20230405,000000,111.73,113.39,110.555,113.3,302201,0
+EVR.US,D,20230406,000000,113.57,114.79,112.58,113.45,267902,0
+EVR.US,D,20230410,000000,113.47,115.41,113.34,115.21,270263,0
+EVR.US,D,20230411,000000,115.79,117.97,115.755,116.53,322438,0
+EVR.US,D,20230412,000000,120.13,123.42,118,118.15,773210,0
+EVR.US,D,20230413,000000,118.27,120.68,117.84,120.54,331408,0
+EVR.US,D,20230414,000000,121.59,122.53,119.12,120.81,394318,0
+EVR.US,D,20230417,000000,120.4,123.09,120.4,121.9,387766,0
+EVR.US,D,20230418,000000,121.66,122.55,120.765,122.21,251487,0
+EVR.US,D,20230419,000000,121.9,123.85,121.41,123.43,262989,0
+EVR.US,D,20230420,000000,122.34,124.195,121.8408,123.19,234520,0
+EVR.US,D,20230421,000000,123.57,124.91,121.55,124.67,210859,0
+EVR.US,D,20230424,000000,124.8,124.94,121.2,122.2,281440,0
+EVR.US,D,20230425,000000,120.98,121.9778,119.47,119.63,423769,0
+EVR.US,D,20230426,000000,116.48,116.48,106.93,109.41,1061080,0
+EVR.US,D,20230427,000000,109.47,111.37,107.69,111.31,699418,0
+EVR.US,D,20230428,000000,110.87,115.38,110.795,114.07,498193,0
+EVR.US,D,20230501,000000,114.38,116.05,111.05,111.47,293989,0
+EVR.US,D,20230502,000000,110.19,110.19,106.53,108.7,378960,0
+EVR.US,D,20230503,000000,108.52,110.77,107.61,107.75,330171,0
+EVR.US,D,20230504,000000,106.59,107.13,104.36,106.84,494626,0
+EVR.US,D,20230505,000000,108.89,109.78,107.851,108.63,357400,0
+EVR.US,D,20230508,000000,109.62,109.815,107.1,107.69,323121,0
+EVR.US,D,20230509,000000,106.92,108.08,106.5,107.68,215267,0
+EVR.US,D,20230510,000000,109.33,109.33,106.8,108.15,297314,0
+EVR.US,D,20230511,000000,107.36,107.76,105.89,106.79,375582,0
+EVR.US,D,20230512,000000,107.62,107.62,104.945,105.94,190268,0
+EVR.US,D,20230515,000000,106.2,108.41,105.72,107.93,315421,0
+EVR.US,D,20230516,000000,107.42,107.8645,105.12,105.74,286142,0
+EVR.US,D,20230517,000000,106.92,108.98,106.24,108.02,305670,0
+EVR.US,D,20230518,000000,107.89,109.08,107.17,108.84,284251,0
+EVR.US,D,20230519,000000,109.52,109.52,107.595,108.23,299538,0
+EVR.US,D,20230522,000000,108.62,111.06,108.32,110.56,240269,0
+EVR.US,D,20230523,000000,110.02,110.86,108.75,109.16,270028,0
+EVR.US,D,20230524,000000,108.68,109.75,106.37,108.32,340171,0
+EVR.US,D,20230525,000000,107.18,109.24,106.92,108.65,279143,0
+EVR.US,D,20230526,000000,108.5,110.61,108.5,109.74,221178,0
+EVR.US,D,20230530,000000,110.29,110.91,109.415,110.44,428956,0
+EVR.US,D,20230531,000000,109.79,110.4,107.33,107.95,561951,0
+EVR.US,D,20230601,000000,108.42,109.45,106.32,108.36,622801,0
+EVR.US,D,20230602,000000,109.94,113.82,109.94,113.34,516157,0
+EVR.US,D,20230605,000000,112.19,112.4,109.83,111.97,815522,0
+EVR.US,D,20230606,000000,111.12,115.745,111.12,114.24,442324,0
+EVR.US,D,20230607,000000,115.11,119.24,115.055,118.49,498765,0
+EVR.US,D,20230608,000000,118.16,119.72,116.22,119.68,491033,0
+EVR.US,D,20230609,000000,119.79,122.37,119.5,120.42,467743,0
+EVR.US,D,20230612,000000,120.11,122.07,119.47,120.98,570808,0
+EVR.US,D,20230613,000000,121.98,125.39,121.7,124.17,546502,0
+EVR.US,D,20230614,000000,124.33,127.62,123.26,124.07,692812,0
+EVR.US,D,20230615,000000,123.61,125.2,121.74,124.8,634876,0
+EVR.US,D,20230616,000000,125.23,125.23,121.19,122.51,648937,0
+EVR.US,D,20230620,000000,121.86,122.635,120.46,121.82,361426,0
+EVR.US,D,20230621,000000,120.88,122.1,119.9,120.97,371788,0
+EVR.US,D,20230622,000000,120.57,120.57,118.28,119.08,460732,0
+EVR.US,D,20230623,000000,117.7,118.79,116.125,116.74,463699,0
+EVR.US,D,20230626,000000,117.12,119.075,117.12,118,358978,0
+EVR.US,D,20230627,000000,118.43,120.55,117.575,119.97,337447,0
+EVR.US,D,20230628,000000,119.94,122.01,118.84,121.94,480081,0
+EVR.US,D,20230629,000000,122.78,125.05,121.85,124.93,476241,0
+EVR.US,D,20230630,000000,125.99,125.99,123.5,123.59,428366,0
+EVR.US,D,20230703,000000,124.22,125.115,123.5,124.5,127148,0
+EVR.US,D,20230705,000000,123.83,123.89,120.32,120.4,402379,0
+EVR.US,D,20230706,000000,119.39,119.39,117.16,118.06,414569,0
+EVR.US,D,20230707,000000,118.5,120.795,118.16,118.44,382808,0
+EVR.US,D,20230710,000000,117.41,120.79,117.41,120.74,292539,0
+EVR.US,D,20230711,000000,121.83,124.13,121.36,124.02,385535,0
+EVR.US,D,20230712,000000,127,130.98,125.13,130.15,677260,0
+EVR.US,D,20230713,000000,131.04,133.63,130.49,132.76,460043,0
+EVR.US,D,20230714,000000,132.96,133.44,131.23,132.5,301310,0
+EVR.US,D,20230717,000000,131.67,134.48,131.67,133.72,295140,0
+EVR.US,D,20230718,000000,134.14,136.18,134.14,135.87,299679,0
+EVR.US,D,20230719,000000,135.75,139.49,135.75,139.34,444418,0
+EVR.US,D,20230720,000000,139.65,139.65,137.42,139.1,318367,0
+EVR.US,D,20230721,000000,139.79,139.915,138,138.41,282460,0
+EVR.US,D,20230724,000000,138.4,139.64,137.855,138.49,287765,0
+EVR.US,D,20230725,000000,138.49,141.63,138.255,140.76,534974,0
+EVR.US,D,20230726,000000,134.02,136.91,132.03,136.5,964008,0
+EVR.US,D,20230727,000000,137.2,138.3,133.82,133.96,805275,0
+EVR.US,D,20230728,000000,135.15,136.74,132.855,134.21,409830,0
+EVR.US,D,20230731,000000,134.29,136.03,134.045,135.06,285064,0
+EVR.US,D,20230801,000000,133.65,135.29,132.49,135.21,337698,0
+EVR.US,D,20230802,000000,133.9,135.75,132.49,135.51,377788,0
+EVR.US,D,20230803,000000,134.39,138.445,134.39,137.85,359291,0
+EVR.US,D,20230804,000000,138,140.46,137.06,138.08,324030,0
+EVR.US,D,20230807,000000,139.43,140.76,138.91,139.84,222726,0
+EVR.US,D,20230808,000000,137.81,138.56,135.97,138.06,302175,0
+EVR.US,D,20230809,000000,138.39,138.39,136.61,136.81,213564,0
+EVR.US,D,20230810,000000,138.05,140.345,137.25,138.01,271231,0
+EVR.US,D,20230811,000000,137.83,139.11,136.58,138.13,169022,0
+EVR.US,D,20230814,000000,137.71,137.71,136,137.07,135409,0
+EVR.US,D,20230815,000000,135.46,135.7,133.63,133.83,123161,0
+EVR.US,D,20230816,000000,133.53,134.4574,132.56,133.07,182266,0
+EVR.US,D,20230817,000000,133.29,134.0705,131.29,131.4,178534,0
+EVR.US,D,20230818,000000,130.11,133.375,130.11,133.14,139983,0
+EVR.US,D,20230821,000000,133.53,134.65,131.95,133.35,229670,0
+EVR.US,D,20230822,000000,129.84,132.42,129.71,131.27,284798,0
+EVR.US,D,20230823,000000,131.73,133.5,131.56,132.76,205420,0
+EVR.US,D,20230824,000000,131.45,134.1,130.25,133.34,194703,0
+EVR.US,D,20230825,000000,134.02,135.1,131.67,134.22,197755,0
+EVR.US,D,20230828,000000,134.36,137.875,134.36,137.62,257335,0
+EVR.US,D,20230829,000000,137.39,140.8,137.39,140.61,241204,0
+EVR.US,D,20230830,000000,140.81,141.92,140.01,140.49,189162,0
+EVR.US,D,20230831,000000,140.15,141.4526,139.51,140.05,218212,0
+EVR.US,D,20230901,000000,141.56,143.365,141.14,141.48,281765,0
+EVR.US,D,20230905,000000,140,140.02,137.1301,138.33,336612,0
+EVR.US,D,20230906,000000,137.86,139.95,136.27,138.28,275878,0
+EVR.US,D,20230907,000000,137.33,138.4,135.955,137.54,268801,0
+EVR.US,D,20230908,000000,137.95,139.85,136.25,139.83,259837,0
+EVR.US,D,20230911,000000,140.48,140.85,137.53,137.86,318921,0
+EVR.US,D,20230912,000000,137.68,139.84,137.68,139.64,240141,0
+EVR.US,D,20230913,000000,140.27,140.88,138.41,140.77,456183,0
+EVR.US,D,20230914,000000,141.86,144.26,141.5,143.37,529184,0
+EVR.US,D,20230915,000000,142.64,145.25,141.83,144.83,772348,0
+EVR.US,D,20230918,000000,144.81,146.535,142.62,145.97,312722,0
+EVR.US,D,20230919,000000,146.35,146.99,143.68,144.2,265163,0
+EVR.US,D,20230920,000000,145.21,146.03,140.78,141.03,385631,0
+EVR.US,D,20230921,000000,140,140,136.56,138.06,480645,0
+EVR.US,D,20230922,000000,138.52,140.19,135.5,136.57,281693,0
+EVR.US,D,20230925,000000,136.16,138.6775,136.16,138.16,189667,0
+EVR.US,D,20230926,000000,137.09,137.78,134.26,135.66,306229,0
+EVR.US,D,20230927,000000,136.09,137.57,135.22,137.03,241841,0
+EVR.US,D,20230928,000000,136.81,139.745,136.79,139.04,172382,0
+EVR.US,D,20230929,000000,140.03,140.42,137.19,137.88,216752,0
+EVR.US,D,20231002,000000,137.57,137.57,133.2598,134.24,234687,0
+EVR.US,D,20231003,000000,133.09,133.09,128.68,131.18,316798,0
+EVR.US,D,20231004,000000,131.18,132.21,129.815,132.13,231979,0
+EVR.US,D,20231005,000000,131.69,134.015,131.08,133.37,178640,0
+EVR.US,D,20231006,000000,132.62,134.73,131.6,133.11,183503,0
+EVR.US,D,20231009,000000,131.85,134.71,131.38,134.32,180311,0
+EVR.US,D,20231010,000000,135.48,135.98,133.851,133.95,130711,0
+EVR.US,D,20231011,000000,134.63,135.85,133.4407,134.89,180860,0
+EVR.US,D,20231012,000000,135.43,135.43,130.95,131.05,177098,0
+EVR.US,D,20231013,000000,131.46,132.31,129.77,131.2,255318,0
+EVR.US,D,20231016,000000,133.3,134.37,132.56,132.77,185420,0
+EVR.US,D,20231017,000000,132.03,136.02,131.36,135.61,309832,0
+EVR.US,D,20231018,000000,133.25,134.51,131.79,133.24,415435,0
+EVR.US,D,20231019,000000,133.1,133.7,130.481,130.91,296435,0
+EVR.US,D,20231020,000000,131.03,132.05,129.22,129.67,173516,0
+EVR.US,D,20231023,000000,128.88,132.5,128.57,130.89,361481,0
+EVR.US,D,20231024,000000,131.74,132.4,130.05,131,322163,0
+EVR.US,D,20231025,000000,130,131.81,124.53,126.39,622133,0
+EVR.US,D,20231026,000000,126.39,130.17,125.74,127.51,338506,0
+EVR.US,D,20231027,000000,127.63,128.36,126.16,126.7,253278,0
+EVR.US,D,20231030,000000,127.84,130.26,126.22,129.49,218726,0
+EVR.US,D,20231031,000000,129.87,131.05,129.12,130.18,328866,0
+EVR.US,D,20231101,000000,130.64,132.18,129.76,132.01,418339,0
+EVR.US,D,20231102,000000,133.85,136.97,132.78,136.92,199829,0
+EVR.US,D,20231103,000000,138.41,141.74,136.66,141.4,336918,0
+EVR.US,D,20231106,000000,141.62,141.62,137.41,138.97,180473,0
+EVR.US,D,20231107,000000,138.35,140.25,138.265,139.61,205614,0
+EVR.US,D,20231108,000000,139.16,139.91,138.31,138.34,215200,0
+EVR.US,D,20231109,000000,139.26,139.26,136.95,137.06,203232,0
+EVR.US,D,20231110,000000,137.57,139.19,136.03,138.54,155794,0
+EVR.US,D,20231113,000000,137.8,140.11,137.155,139.26,168737,0
+EVR.US,D,20231114,000000,142.65,148,142.65,146.73,503454,0
+EVR.US,D,20231115,000000,146.24,147.72,144.16,144.5,421153,0
+EVR.US,D,20231116,000000,144.43,144.94,140.65,142.15,286225,0
+EVR.US,D,20231117,000000,143,145.365,142.62,144.43,235377,0
+EVR.US,D,20231120,000000,144.11,145.51,142.46,145.39,139320,0
+EVR.US,D,20231121,000000,144.93,145.68,143.97,144.02,138406,0
+EVR.US,D,20231122,000000,144.39,145.69,143.88,145.67,121674,0
+EVR.US,D,20231124,000000,145.77,146.97,143.4,146.9,74153,0
+EVR.US,D,20231127,000000,146.35,147.58,145.115,147.35,282119,0
+EVR.US,D,20231128,000000,147.5,147.71,146.0232,146.52,249977,0
+EVR.US,D,20231129,000000,147.33,149.11,147.07,147.54,307129,0
+EVR.US,D,20231130,000000,147.82,149.565,147.07,147.55,267148,0
+EVR.US,D,20231201,000000,146.99,150.41,146.56,149.89,207072,0
+EVR.US,D,20231204,000000,149.5,153.31,149.5,152.56,283145,0
+EVR.US,D,20231205,000000,151.38,152.52,150.16,151.78,183081,0
+EVR.US,D,20231206,000000,152.52,155.24,151,151.25,161820,0
+EVR.US,D,20231207,000000,151.57,153.315,149.978,152.16,176231,0
+EVR.US,D,20231208,000000,151.73,154.88,151.29,154.77,269218,0
+EVR.US,D,20231211,000000,154.92,155.07,153.23,153.72,200346,0
+EVR.US,D,20231212,000000,153.82,157.73,153.355,155.72,301263,0
+EVR.US,D,20231213,000000,155.7,161.225,155.42,160.52,345475,0
+EVR.US,D,20231214,000000,163.34,166.48,162.45,164.48,365289,0
+EVR.US,D,20231215,000000,163.64,165.7,162.38,164.68,468093,0
+EVR.US,D,20231218,000000,165.42,166.02,164.17,164.81,146100,0
+EVR.US,D,20231219,000000,165.05,167.94,164.16,167.2,221198,0
+EVR.US,D,20231220,000000,166.68,169.815,165.72,165.74,358038,0
+EVR.US,D,20231221,000000,167.58,169.1676,165.88,168.65,151455,0
+EVR.US,D,20231222,000000,169.66,170.89,168.78,169.09,197244,0
+EVR.US,D,20231226,000000,169.45,171.89,169.39,171.5,95061,0
+EVR.US,D,20231227,000000,172.08,174.04,171.82,173.41,114294,0
+EVR.US,D,20231228,000000,173.08,173.95,172.11,173.1,104794,0
+EVR.US,D,20231229,000000,172.5,173.29,170.89,171.05,259095,0
+EVR.US,D,20240102,000000,169.68,170.16,167.23,168.74,195110,0
+EVR.US,D,20240103,000000,167.18,167.18,163.315,163.68,293474,0
+EVR.US,D,20240104,000000,163.56,166,162.73,163.86,320219,0
+EVR.US,D,20240105,000000,163.51,167.23,162.72,166.59,275450,0
+EVR.US,D,20240108,000000,167.37,172.57,167.23,172.44,217855,0
+EVR.US,D,20240109,000000,169.57,169.57,165.57,168.7,265860,0
+EVR.US,D,20240110,000000,168.93,169.51,167.665,168.03,177301,0
+EVR.US,D,20240111,000000,167.54,167.54,165.28,167.11,224554,0
+EVR.US,D,20240112,000000,168.97,169.045,165.87,167.95,199328,0
+EVR.US,D,20240116,000000,166.14,169.62,165.07,169.56,335466,0
+EVR.US,D,20240117,000000,167.04,169.53,167.04,169.34,191811,0
+EVR.US,D,20240118,000000,170.8,170.8,167.895,170.01,152719,0
+EVR.US,D,20240119,000000,171.01,171.86,169.36,171.84,207768,0
+EVR.US,D,20240122,000000,172.99,176.02,172.905,175.27,257296,0
+EVR.US,D,20240123,000000,175.89,176.405,172.5,175.44,239581,0
+EVR.US,D,20240124,000000,177.56,177.86,174.035,174.82,180023,0
+EVR.US,D,20240125,000000,177.45,177.59,175.13,175.74,474055,0
+EVR.US,D,20240126,000000,176.64,176.84,173.75,173.89,191048,0
+EVR.US,D,20240129,000000,173.37,176.54,173.34,175.82,285335,0
+EVR.US,D,20240130,000000,174.37,177.1,173.15,176.25,449285,0
+EVR.US,D,20240131,000000,181.07,182,171.12,171.73,612862,0
+EVR.US,D,20240201,000000,173.22,175.085,168.6,175.04,526457,0
+EVR.US,D,20240202,000000,174.48,179.28,173.61,176.83,473129,0
+EVR.US,D,20240205,000000,175.4,175.98,173.08,174.83,324835,0
+EVR.US,D,20240206,000000,174.41,176.1,172.01,173.61,340650,0
+EVR.US,D,20240207,000000,168.04,173.81,168.04,172.25,793941,0
+EVR.US,D,20240208,000000,170.87,176.16,170.28,175.88,531224,0
+EVR.US,D,20240209,000000,175.93,178.76,175.5,178.49,478083,0
+EVR.US,D,20240212,000000,178.91,183.99,178.91,183.47,425451,0
+EVR.US,D,20240213,000000,178.32,182.21,178,180.5,530536,0
+EVR.US,D,20240214,000000,183,184.67,180.92,182.79,454028,0
+EVR.US,D,20240215,000000,184.03,186.81,182.99,185.57,314975,0
+EVR.US,D,20240216,000000,185.23,186.92,184.285,184.43,292924,0
+EVR.US,D,20240220,000000,182.28,184.895,181.22,181.89,231134,0
+EVR.US,D,20240221,000000,180.8,181.35,179.7,181.27,283462,0
+EVR.US,D,20240222,000000,182.1,184.7,181.19,184.53,309227,0
+EVR.US,D,20240223,000000,185.06,186.515,183,183.01,152268,0
+EVR.US,D,20240226,000000,182.75,184.09,181.57,182.16,178519,0
+EVR.US,D,20240227,000000,182.43,183.15,180.33,183.09,236975,0
+EVR.US,D,20240228,000000,182.43,184.32,182.37,183.75,242209,0
+EVR.US,D,20240229,000000,185.33,187.6,184.62,187.08,364864,0
+EVR.US,D,20240301,000000,187.19,188.53,185.71,186.29,378323,0
+EVR.US,D,20240304,000000,186.53,191.98,186.53,190.84,380322,0
+EVR.US,D,20240305,000000,189.66,194.2,189.66,194.17,509152,0
+EVR.US,D,20240306,000000,194.66,194.73,191.66,194.02,513132,0
+EVR.US,D,20240307,000000,195,195.1225,192.6,194.23,373961,0
+EVR.US,D,20240308,000000,195,198.04,194.79,196.33,814833,0
+EVR.US,D,20240311,000000,195.45,195.78,193,193.55,713650,0
+EVR.US,D,20240312,000000,193.75,194.545,190.59,190.73,301820,0
+EVR.US,D,20240313,000000,191.3,195.46,190.99,194.69,325963,0
+EVR.US,D,20240314,000000,193.54,193.96,188.27,189.97,360738,0
+EVR.US,D,20240315,000000,188.71,191.18,188.33,189.27,769670,0
+EVR.US,D,20240318,000000,189.53,190.65,187.89,187.94,241062,0
+EVR.US,D,20240319,000000,187.06,190.69,187.06,190.6,298278,0
+EVR.US,D,20240320,000000,189.92,192.67,186.25,192.15,308188,0
+EVR.US,D,20240321,000000,193.99,198.99,192.48,195.12,464473,0
+EVR.US,D,20240322,000000,195.17,195.3,190.94,192.08,182473,0
+EVR.US,D,20240325,000000,191.76,194.56,191.76,192.36,189882,0
+EVR.US,D,20240326,000000,192.84,193.86,190.16,190.25,425901,0
+EVR.US,D,20240327,000000,191.53,193.41,190.6,192.21,420628,0
+EVR.US,D,20240328,000000,193.17,193.5,191.43,192.59,356510,0
+EVR.US,D,20240401,000000,192.59,192.9,188.29,189.25,284080,0
+EVR.US,D,20240402,000000,187.54,189.3,186.88,188.76,320517,0
+EVR.US,D,20240403,000000,190.6,192.88,190.44,192.67,292624,0
+EVR.US,D,20240404,000000,194.41,195.56,190.1,190.95,292897,0
+EVR.US,D,20240405,000000,191.46,193.955,190.87,193.4,263802,0
+EVR.US,D,20240408,000000,195.31,196.81,194.23,195.61,197594,0
+EVR.US,D,20240409,000000,195.31,195.86,192.66,193.85,324170,0
+EVR.US,D,20240410,000000,190.12,193.18,188.79,191.4,325523,0
+EVR.US,D,20240411,000000,192.46,194.345,189.5,194.09,381777,0
+EVR.US,D,20240412,000000,192.22,193.185,189.2,190.9,505604,0
+EVR.US,D,20240415,000000,192.93,193.94,184.52,185.86,236688,0
+EVR.US,D,20240416,000000,185.28,186,182.92,184.67,207042,0
+EVR.US,D,20240417,000000,186.6,188.37,185.5,185.5,368964,0
+EVR.US,D,20240418,000000,186.45,187.7,184.05,185.29,222697,0
+EVR.US,D,20240419,000000,185.58,187.69,184.77,186.42,294799,0
+EVR.US,D,20240422,000000,187.83,193.32,185.67,192.08,382251,0
+EVR.US,D,20240423,000000,192.55,198.46,192.5,196.1,513019,0
+EVR.US,D,20240424,000000,176.4,191.36,175.24,186.59,1309516,0
+EVR.US,D,20240425,000000,182.07,185.8793,177.2,183.65,847623,0
+EVR.US,D,20240426,000000,184.45,185.6,183.7142,184.29,355292,0
+EVR.US,D,20240429,000000,185,186.0174,183.91,184.85,407396,0
+EVR.US,D,20240430,000000,184,185.01,181.41,181.5,341126,0
+EVR.US,D,20240501,000000,181.97,187.61,180.11,184.08,379181,0
+EVR.US,D,20240502,000000,185.79,187.875,184.86,186.53,314277,0
+EVR.US,D,20240503,000000,189.5,190.36,188.02,189.83,371805,0
+EVR.US,D,20240506,000000,191.87,193.34,191.42,193.23,234258,0
+EVR.US,D,20240507,000000,193.3,194.03,192.27,193.1,473103,0
+EVR.US,D,20240508,000000,192.2,193.67,190.62,193.56,238787,0
+EVR.US,D,20240509,000000,193.85,194.57,191.79,194.48,296275,0
+EVR.US,D,20240510,000000,194.54,196.99,193.88,196.25,287429,0
+EVR.US,D,20240513,000000,197.5,198.2,195.77,195.88,190658,0
+EVR.US,D,20240514,000000,196.64,197.49,195.47,195.86,173450,0
+EVR.US,D,20240515,000000,197.45,200.44,196.695,200.29,239312,0
+EVR.US,D,20240516,000000,199.56,201.28,198.925,199.27,229091,0
+EVR.US,D,20240517,000000,200.34,203.68,199.62,203.48,262000,0
+EVR.US,D,20240520,000000,203.69,204.8599,202.215,203.02,225815,0
+EVR.US,D,20240521,000000,202.79,206.32,202.67,205.77,287739,0
+EVR.US,D,20240522,000000,205.09,206.32,199.83,201.85,345212,0
+EVR.US,D,20240523,000000,202.3,202.91,199.59,200.09,280855,0
+EVR.US,D,20240524,000000,201.13,205.7,200.55,204.42,212369,0
+EVR.US,D,20240528,000000,204.87,205.76,200.95,201.98,205880,0
+EVR.US,D,20240529,000000,199.45,199.96,197.91,199.01,179871,0
+EVR.US,D,20240530,000000,199.47,202.46,198.715,202,211671,0
+EVR.US,D,20240531,000000,201.45,203.58,199.43,202.94,369042,0
+EVR.US,D,20240603,000000,204.01,204.01,198.05,201.38,225767,0
+EVR.US,D,20240604,000000,199.8,200.24,194.83,195.18,352154,0
+EVR.US,D,20240605,000000,195.65,200.26,194.71,197.54,257154,0
+EVR.US,D,20240606,000000,197.52,197.52,194.66,195.76,247500,0
+EVR.US,D,20240607,000000,194.49,195.01,192.15,192.6,174112,0
+EVR.US,D,20240610,000000,190.44,194.8,189.59,194.12,182224,0
+EVR.US,D,20240611,000000,192.58,194.24,191.85,193.02,150376,0
+EVR.US,D,20240612,000000,197.68,199.73,196.69,197.61,202359,0
+EVR.US,D,20240613,000000,194.68,198.32,194.535,197.4,384095,0
+EVR.US,D,20240614,000000,195.19,197.355,195.19,197.26,308515,0
+EVR.US,D,20240617,000000,198.15,200.32,194.71,200.26,318712,0
+EVR.US,D,20240618,000000,201.1,205.765,200.36,204.58,302795,0
+EVR.US,D,20240620,000000,204.44,204.44,200.26,201.26,319888,0
+EVR.US,D,20240621,000000,202.08,202.08,194.16,194.77,856671,0
+EVR.US,D,20240624,000000,194.96,199.03,194.39,196.79,291377,0
+EVR.US,D,20240625,000000,196.01,196.795,193.47,194.47,227965,0
+EVR.US,D,20240626,000000,193.11,195.54,192.61,194.64,212421,0
+EVR.US,D,20240627,000000,194.65,198.24,193.68,197.51,296589,0
+EVR.US,D,20240628,000000,198.3,208.76,198.3,208.43,825507,0
+EVR.US,D,20240701,000000,209.22,211.335,207.53,211.08,422861,0
+EVR.US,D,20240702,000000,210.07,213.2,210.07,211.41,393899,0
+EVR.US,D,20240703,000000,212.42,213.02,210.41,211,154375,0
+EVR.US,D,20240705,000000,210.29,213.07,209.57,212.77,216908,0
+EVR.US,D,20240708,000000,213.13,215.39,212.56,212.64,293999,0
+EVR.US,D,20240709,000000,215.01,217.11,212.8,214.61,425681,0
+EVR.US,D,20240710,000000,215.64,222.1,215.155,221.04,344685,0
+EVR.US,D,20240711,000000,223.23,226.68,222.03,225.47,297873,0
+EVR.US,D,20240712,000000,226.77,230.9,225.11,226.94,289747,0
+EVR.US,D,20240715,000000,229.2,236.8,229.01,236.39,469516,0
+EVR.US,D,20240716,000000,236.76,244.59,235.37,244.34,397788,0
+EVR.US,D,20240717,000000,242.74,245.44,239.89,243.36,396682,0
+EVR.US,D,20240718,000000,243.54,248.0299,239.18,241.8,880499,0
+EVR.US,D,20240719,000000,241.8,242.2,238.84,240.51,300179,0
+EVR.US,D,20240722,000000,241.41,242.35,238.02,240.45,472067,0
+EVR.US,D,20240723,000000,242.73,246.42,241.63,244.18,454180,0
+EVR.US,D,20240724,000000,243,246.405,234.68,236.39,718250,0
+EVR.US,D,20240725,000000,236.17,249.72,236.17,245.72,736348,0
+EVR.US,D,20240726,000000,247.63,252.99,247.2301,249.23,424525,0
+EVR.US,D,20240729,000000,250,250.055,244.13,245.2,344987,0
+EVR.US,D,20240730,000000,247.82,252.07,246.85,247.16,388617,0
+EVR.US,D,20240731,000000,249.22,254.74,248.715,250.39,596095,0
+EVR.US,D,20240801,000000,251.1,251.4138,235.01,238.13,532337,0
+EVR.US,D,20240802,000000,229.67,231.74,225.15,227.98,573679,0
+EVR.US,D,20240805,000000,215.22,224.71,212.62,222.09,591050,0
+EVR.US,D,20240806,000000,223,231.93,220.81,227.28,422095,0
+EVR.US,D,20240807,000000,230.98,231,223.78,223.8,386933,0
+EVR.US,D,20240808,000000,226.72,234.54,224.76,233.17,344496,0
+EVR.US,D,20240809,000000,233.85,234.215,231.25,233.09,317478,0
+EVR.US,D,20240812,000000,232.51,232.51,228,228.88,185939,0
+EVR.US,D,20240813,000000,230.52,235.42,229.14,234.1,328077,0
+EVR.US,D,20240814,000000,235.48,238.25,233.73,236.97,164624,0
+EVR.US,D,20240815,000000,240.93,243.39,240.93,241.79,303566,0
+EVR.US,D,20240816,000000,241.12,243.96,240.12,240.65,181295,0
+EVR.US,D,20240819,000000,240.38,242.875,239.18,240.92,230708,0
+EVR.US,D,20240820,000000,240.45,240.875,235.55,236.86,128615,0
+EVR.US,D,20240821,000000,237.75,240.03,235.78,239.63,174231,0
+EVR.US,D,20240822,000000,239.93,241.19,238.91,239.48,142045,0
+EVR.US,D,20240823,000000,241.12,248.06,241.12,245.09,205795,0
+EVR.US,D,20240826,000000,246.82,247.22,242.87,245.33,149586,0
+EVR.US,D,20240827,000000,243.66,244.385,242.26,242.48,146877,0
+EVR.US,D,20240828,000000,241.47,244.76,239.93,243.67,150129,0
+EVR.US,D,20240829,000000,244.89,247.31,243.36,243.79,171424,0
+EVR.US,D,20240830,000000,243.44,245.87,242.42,245.74,210900,0
+EVR.US,D,20240903,000000,243.5,243.975,235.8,237.53,213139,0
+EVR.US,D,20240904,000000,235.93,240.5,234.42,237.07,165077,0
+EVR.US,D,20240905,000000,238.03,240.34,237.145,239.16,237440,0
+EVR.US,D,20240906,000000,239,240.715,233.105,234.09,207439,0
+EVR.US,D,20240909,000000,236.1,241.69,235.401,238.56,270643,0
+EVR.US,D,20240910,000000,238.33,238.33,229.8,233.88,274338,0
+EVR.US,D,20240911,000000,236.7,236.7,226.1703,231.62,610116,0
+EVR.US,D,20240912,000000,230.34,235.735,230.34,234.65,240179,0
+EVR.US,D,20240913,000000,235.79,241.1,235.79,238.93,243004,0
+EVR.US,D,20240916,000000,239.34,243.115,239.05,242.13,269110,0
+EVR.US,D,20240917,000000,243.28,250.04,243.28,246.23,172668,0
+EVR.US,D,20240918,000000,245.63,252.16,243.792,246.6,277388,0
+EVR.US,D,20240919,000000,252.18,255.82,249.36,255.58,222340,0
+EVR.US,D,20240920,000000,256.03,257.13,254.06,256.75,572788,0
+EVR.US,D,20240923,000000,258.33,259.7,254.2993,258.68,232986,0
+EVR.US,D,20240924,000000,259.09,259.17,255.05,258.35,197484,0
+EVR.US,D,20240925,000000,258.31,258.98,255.095,256.26,230333,0
+EVR.US,D,20240926,000000,257.37,258.69,254.28,256.83,227057,0
+EVR.US,D,20240927,000000,258.14,258.14,253.98,254.13,245827,0
+EVR.US,D,20240930,000000,251.475,254.87,249.6697,253.34,422346,0
+EVR.US,D,20241001,000000,252.9,252.9,248.26,251,222073,0
+EVR.US,D,20241002,000000,248.71,253.35,248.39,248.78,313067,0
+EVR.US,D,20241003,000000,247.8,248.53,245.155,247.87,218804,0
+EVR.US,D,20241004,000000,252.17,254.09,249.88,251.74,160940,0
+EVR.US,D,20241007,000000,250.78,250.855,246.83,247.57,140813,0
+EVR.US,D,20241008,000000,248.12,251.075,246.66,248.61,195667,0
+EVR.US,D,20241009,000000,249.86,255.99,249.86,255.07,279132,0
+EVR.US,D,20241010,000000,253.72,253.72,250.66,252.89,156472,0
+EVR.US,D,20241011,000000,254.1,266.21,254.1,265.61,450519,0
+EVR.US,D,20241014,000000,266,271.7,265,271.02,262466,0
+EVR.US,D,20241015,000000,272.92,277.18,269.28,272.68,410116,0
+EVR.US,D,20241016,000000,275.73,276.99,274.215,276.65,288688,0
+EVR.US,D,20241017,000000,278,282.4,277.88,282.28,500085,0
+EVR.US,D,20241018,000000,282.92,288.03,280.05,286.04,379827,0
+EVR.US,D,20241021,000000,286.1,286.1,277.84,278.39,356581,0
+EVR.US,D,20241022,000000,276.97,277.78,274.1,275.61,538824,0
+EVR.US,D,20241023,000000,270.04,275.695,255.98,257.74,792750,0
+EVR.US,D,20241024,000000,259.58,265.08,257.4,262.77,348317,0
+EVR.US,D,20241025,000000,263.82,266.76,258.89,260.57,347453,0
+EVR.US,D,20241028,000000,263.96,264.25,259.92,261.35,274532,0
+EVR.US,D,20241029,000000,258.74,265.58,258.3,265.21,408854,0
+EVR.US,D,20241030,000000,265.63,270.945,265.03,265.07,299690,0
+EVR.US,D,20241031,000000,263.75,266.765,261.305,264.17,307310,0
+EVR.US,D,20241101,000000,267.46,272.6462,267.37,268.84,318444,0
+EVR.US,D,20241104,000000,267.62,267.62,260.63,263.76,325132,0
+EVR.US,D,20241105,000000,264.87,272.79,264.87,271.84,429525,0
+EVR.US,D,20241106,000000,298.83,324.06,297.52,316,1340995,0
+EVR.US,D,20241107,000000,314.25,317.4233,306.29,306.43,490169,0
+EVR.US,D,20241108,000000,306.9,310.16,303.44,308.82,280788,0
+EVR.US,D,20241111,000000,314.735,319.36,312.91,315.65,286205,0
+EVR.US,D,20241112,000000,314.89,316.9045,304.91,307.05,240278,0
+EVR.US,D,20241113,000000,304.27,308.24,301.5,301.8,303064,0
+EVR.US,D,20241114,000000,302.45,304,298.31,299.66,261202,0
+EVR.US,D,20241115,000000,295.41,300.25,293.7975,299.38,244052,0
+EVR.US,D,20241118,000000,301.25,302.45,295.79,297.37,256339,0
+EVR.US,D,20241119,000000,291.56,301.29,291.56,300.89,215182,0
+EVR.US,D,20241120,000000,300.7,302.035,295.14,301.3,270137,0
+EVR.US,D,20241121,000000,302.96,312.595,302.16,309.53,234278,0
+EVR.US,D,20241122,000000,311.2,313.74,308.92,311.35,507698,0
+EVR.US,D,20241125,000000,315.935,317.3,310.71,313.75,521315,0
+EVR.US,D,20241126,000000,313.17,313.25,308.25,311,325743,0
+EVR.US,D,20241127,000000,312.495,314.825,306.87,308.1,165661,0
+EVR.US,D,20241129,000000,309.24,311.9965,307.39,307.9,141205,0
+EVR.US,D,20241202,000000,309.045,310.12,305.31,305.57,236116,0
+EVR.US,D,20241203,000000,305.835,307.535,301.75,303,238248,0
+EVR.US,D,20241204,000000,301.2701,305.42,299.5,300.96,313884,0
+EVR.US,D,20241205,000000,298.88,301.0343,295.41,296.68,339011,0
+EVR.US,D,20241206,000000,297,298.235,293.6016,297.76,448590,0
+EVR.US,D,20241209,000000,300.945,303.63,293.35,295.17,301721,0
+EVR.US,D,20241210,000000,292.2897,296.16,290.47,291.11,280644,0
+EVR.US,D,20241211,000000,294.615,298.025,293.43,297.44,304122,0
+EVR.US,D,20241212,000000,297.55,301.35,295.14,299.4,342099,0
+EVR.US,D,20241213,000000,301.19,302.8846,294.48,295.52,255373,0
+EVR.US,D,20241216,000000,295.215,299.1081,292.15,298.37,423880,0
+EVR.US,D,20241217,000000,294.25,297.1,287.55,290.2,392258,0
+EVR.US,D,20241218,000000,291.565,294.92,271.68,272.5,585952,0
+EVR.US,D,20241219,000000,277.325,281.2085,269.96,270.57,426951,0
+EVR.US,D,20241220,000000,267.95,279.31,262.67,275.84,886541,0
+EVR.US,D,20241223,000000,274.1,276.52,272.74,275.17,282592,0
+EVR.US,D,20241224,000000,275.61,280.5,275.61,279.26,87168,0
+EVR.US,D,20241226,000000,277.32,283.17,277.16,282.42,214732,0
+EVR.US,D,20241227,000000,276.71,281.22,274.98,278.04,167600,0
+EVR.US,D,20241230,000000,275.26,279.44,270.9655,277.9,257202,0
+EVR.US,D,20241231,000000,276.25,280.575,276.25,277.19,184330,0
+EVR.US,D,20250102,000000,278.03,280.34,274.7,276.15,287652,0
+EVR.US,D,20250103,000000,276.865,278.54,272.865,277.69,304384,0
+EVR.US,D,20250106,000000,279.19,281.64,277.2301,278.86,206918,0
+EVR.US,D,20250107,000000,280.04,280.04,267.635,274.77,398013,0
+EVR.US,D,20250108,000000,273.23,277.32,272.5332,274.32,532254,0
+EVR.US,D,20250110,000000,268.26,268.26,257.35,262.95,460418,0
+EVR.US,D,20250113,000000,258.18,261.6,257.38,260.86,441401,0
+EVR.US,D,20250114,000000,265.72,267.43,261.56,266.2,515042,0
+EVR.US,D,20250115,000000,276.08,279.08,272.77,276.29,321737,0
+EVR.US,D,20250116,000000,279.595,283.49,277.35,279.34,281754,0
+EVR.US,D,20250117,000000,281.24,283.35,280.27,282.6,222201,0
+EVR.US,D,20250121,000000,287,289.48,284.73,287.59,208639,0
+EVR.US,D,20250122,000000,289.64,290.73,284.49,286.29,409608,0
+EVR.US,D,20250123,000000,284.535,286.77,281.55,284.64,307067,0
+EVR.US,D,20250124,000000,283.68,287.59,283,285.96,248968,0
+EVR.US,D,20250127,000000,282.98,287.0399,278.2,281.38,313623,0
+EVR.US,D,20250128,000000,282.13,287.31,280.4,286.67,265494,0
+EVR.US,D,20250129,000000,286.48,290.49,284.43,284.71,321172,0
+EVR.US,D,20250130,000000,290,292.83,287.66,289.52,259024,0
+EVR.US,D,20250131,000000,291.6,295.61,290.83,291.27,476641,0
+EVR.US,D,20250203,000000,283.18,285.19,278.55,283.15,383214,0
+EVR.US,D,20250204,000000,283.66,288.79,282.535,282.85,417977,0
+EVR.US,D,20250205,000000,297.63,297.63,280.57,285.06,669401,0
+EVR.US,D,20250206,000000,287.99,289.727,283.05,285.37,462005,0
+EVR.US,D,20250207,000000,277.21,282.82,274.83,275.51,570815,0
+EVR.US,D,20250210,000000,276,276.29,268.8393,272.19,509699,0
+EVR.US,D,20250211,000000,270,270.02,262.17,265.57,667765,0
+EVR.US,D,20250212,000000,262,265.72,259.9309,265.53,340830,0
+EVR.US,D,20250213,000000,265.89,269.02,264.14,267.34,484965,0
+EVR.US,D,20250214,000000,268.52,271.915,267.0501,269.31,567706,0
+EVR.US,D,20250218,000000,272.27,275.69,269.14,275.43,392683,0
+EVR.US,D,20250219,000000,270.71,273.04,266.77,268.95,390522,0
+EVR.US,D,20250220,000000,267.895,267.97,252.15,257,545717,0
+EVR.US,D,20250221,000000,258.51,259.78,244.23,250.13,732174,0
+EVR.US,D,20250224,000000,249.34,251.3,242.49,245.62,777247,0
+EVR.US,D,20250225,000000,247.04,247.21,237.44,240.53,1166847,0
+EVR.US,D,20250226,000000,242.86,247.69,241.95,246.13,539339,0
+EVR.US,D,20250227,000000,246.75,246.93,237.845,238.79,703143,0
+EVR.US,D,20250228,000000,239.75,241.82,236.3,241.8,698014,0
+EVR.US,D,20250303,000000,241.62,245,231.74,233.29,511161,0
+EVR.US,D,20250304,000000,225,226.47,212.77,219.49,1343928,0
+EVR.US,D,20250305,000000,222.5,223.87,216.395,222.6,581575,0
+EVR.US,D,20250306,000000,216.76,217.6411,208.21,210.4,1215156,0
+EVR.US,D,20250307,000000,209.9,211.2,201.525,206.74,1133767,0
+EVR.US,D,20250310,000000,201,201.08,185.06,190.28,1677557,0
+EVR.US,D,20250311,000000,190.425,197.95,188.28,196.97,1607774,0
+EVR.US,D,20250312,000000,203.12,203.74,195.85,198.48,1044286,0
+EVR.US,D,20250313,000000,197.135,198.6078,191.41,193.85,785058,0
+EVR.US,D,20250314,000000,197.775,201.8199,195.77,200.77,735734,0
+EVR.US,D,20250317,000000,198.87,204.68,198.87,204.12,526413,0
+EVR.US,D,20250318,000000,202.92,202.92,198,201.35,764680,0
+EVR.US,D,20250319,000000,200.08,207.2,199.17,204.23,569665,0
+EVR.US,D,20250320,000000,200.865,207.905,200.865,204.35,356521,0
+EVR.US,D,20250321,000000,202.78,207.3978,201.45,206.84,627113,0
+EVR.US,D,20250324,000000,212,218.34,208.5,216.84,560187,0
+EVR.US,D,20250325,000000,217.04,221.31,215.34,217.19,319160,0
+EVR.US,D,20250326,000000,217.67,219.59,210.92,212.26,306865,0
+EVR.US,D,20250327,000000,207.82,208.01,201.23,205.13,822497,0
+EVR.US,D,20250328,000000,203.335,206.96,196.93,199.52,504205,0
+EVR.US,D,20250331,000000,194.495,200.98,191.635,199.72,622344,0
+EVR.US,D,20250401,000000,198.935,204.27,195.8,200.43,887985,0
+EVR.US,D,20250402,000000,195.24,210.28,194.94,210.12,816225,0
+EVR.US,D,20250403,000000,194,195.32,176.67,177.6,1515664,0
+EVR.US,D,20250404,000000,169.275,171.36,157.38,163.95,1762325,0
+EVR.US,D,20250407,000000,151.595,171.35,148.63,164.87,1872500,0
+EVR.US,D,20250408,000000,173.965,177.89,160.37,163.77,1316305,0
+EVR.US,D,20250409,000000,161.6001,195.44,160.49,189.54,1855076,0
+EVR.US,D,20250410,000000,183.48,184,169.04,174.88,1192755,0
+EVR.US,D,20250411,000000,171.85,176.19,168.2,173.81,1251497,0
+EVR.US,D,20250414,000000,177.99,184.26,177.365,181.15,882024,0
+EVR.US,D,20250415,000000,181.265,186.32,180.315,182.56,515995,0
+EVR.US,D,20250416,000000,179.305,181.35,175.055,178.33,479197,0
+EVR.US,D,20250417,000000,177.345,182.45,177.345,181.28,499025,0
+EVR.US,D,20250421,000000,178.603,180.42,170.405,175.46,643904,0
+EVR.US,D,20250422,000000,178.74,184.68,178.54,184.26,597101,0
+EVR.US,D,20250423,000000,193.75,201.92,185.54,187.27,1090228,0
+EVR.US,D,20250424,000000,187.08,199.03,185.49,198.25,885607,0
+EVR.US,D,20250425,000000,196.04,199.27,188.56,197.58,549550,0
+EVR.US,D,20250428,000000,196.005,200.58,193.9969,197.22,634090,0
+EVR.US,D,20250429,000000,196.325,199.2,192.77,199,717022,0
+EVR.US,D,20250430,000000,210.6,212.0763,194.805,205.29,1451149,0
+EVR.US,D,20250501,000000,207.23,212.38,201.97,206.13,835539,0
+EVR.US,D,20250502,000000,212.81,214.78,209.88,213.63,689318,0
+EVR.US,D,20250505,000000,208.37,217.13,208.37,211.87,571737,0
+EVR.US,D,20250506,000000,208.165,209.77,205.43,205.7,550100,0
+EVR.US,D,20250507,000000,209.55,210.64,206.63,207.79,471774,0
+EVR.US,D,20250508,000000,211.195,219.95,210.6,216.74,679201,0
+EVR.US,D,20250509,000000,218.68,220,215.265,216.9,506083,0
+EVR.US,D,20250512,000000,229.68,242.92,229.68,233,1029465,0
+EVR.US,D,20250513,000000,234.135,237.53,231.74,236.15,1261532,0
+EVR.US,D,20250514,000000,236.21,242.24,234.3591,240.26,939501,0
+EVR.US,D,20250515,000000,238.65,240.39,235.895,237.27,622915,0
+EVR.US,D,20250516,000000,237.295,242.545,236.33,241.58,500477,0
+EVR.US,D,20250519,000000,238.14,241.14,236.76,240.26,335588,0
+EVR.US,D,20250520,000000,235.8,239.435,233.995,236.5,544445,0
+EVR.US,D,20250521,000000,233.105,234.64,223.9,224.07,780377,0
+EVR.US,D,20250522,000000,223.95,227.055,221.2269,225.52,267476,0
+EVR.US,D,20250523,000000,220.43,226.994,217.19,226.1,322406,0
+EVR.US,D,20250527,000000,229.535,234.82,226.715,234.48,420429,0
+EVR.US,D,20250528,000000,234.19,234.27,231.386,232.38,333802,0
+EVR.US,D,20250529,000000,235.73,236.14,230.925,234.98,452131,0
+EVR.US,D,20250530,000000,231.52,233.005,228.49,231.49,653076,0
+EVR.US,D,20250602,000000,230.065,232.77,228.18,232.07,412730,0
+EVR.US,D,20250603,000000,231.425,237.61,229.9928,235.8,547091,0
+EVR.US,D,20250604,000000,237.98,238.63,234.71,235.27,482924,0
+EVR.US,D,20250605,000000,235.5,239.6,232.29,238.41,329397,0
+EVR.US,D,20250606,000000,246.91,246.91,242.605,245.49,355110,0
+EVR.US,D,20250609,000000,246.1,249.13,244.3125,247.66,473503,0
+EVR.US,D,20250610,000000,248.2,249.15,243.91,244.5,576123,0
+EVR.US,D,20250611,000000,245.495,250.2,245.235,247.54,726237,0
+EVR.US,D,20250612,000000,244.3,248.0523,242.6508,247.18,315127,0
+EVR.US,D,20250613,000000,242.51,244.48,238.96,240.12,487063,0
+EVR.US,D,20250616,000000,243.54,250.32,243.2725,247.97,514299,0
+EVR.US,D,20250617,000000,245.06,247.44,243.36,244.27,316092,0
+EVR.US,D,20250618,000000,244.22,250.62,243.95,246.83,343736,0
+EVR.US,D,20250620,000000,249.28,250.299,244.4,244.54,802814,0
+EVR.US,D,20250623,000000,247.5,257.97,246.27,256.88,952582,0
+EVR.US,D,20250624,000000,260.58,266.71,260.525,265.13,795859,0
+EVR.US,D,20250625,000000,266.01,267.405,264.6,267.06,571016,0
+EVR.US,D,20250626,000000,266.745,272.87,265.73,271.5,578817,0
+EVR.US,D,20250627,000000,274.21,276.68,268.91,268.91,1027567,0
+EVR.US,D,20250630,000000,271.075,272.94,268.66,270.02,572806,0
+EVR.US,D,20250701,000000,267.3355,278.45,266.45,276.5,749694,0
+EVR.US,D,20250702,000000,275.585,283.54,274.85,282.74,584643,0
+EVR.US,D,20250703,000000,284.44,287.84,283.615,287.5,321982,0
+EVR.US,D,20250707,000000,285.46,289.26,281.6275,283.79,475041,0
+EVR.US,D,20250708,000000,286.66,288.49,284.515,285.5,596539,0
+EVR.US,D,20250709,000000,286.67,293.48,285.76,293.39,488730,0
+EVR.US,D,20250710,000000,294.66,301.4,294.28,298.97,536401,0
+EVR.US,D,20250711,000000,297,298.6475,290.06,291.53,1019823,0
+EVR.US,D,20250714,000000,292.53,294.015,286.35,292.63,938817,0
+EVR.US,D,20250715,000000,291.44,292.63,285.72,287,906879,0
+EVR.US,D,20250716,000000,288.73,294.28,284.25,293.86,545657,0
+EVR.US,D,20250717,000000,292.415,301.195,291.74,298.95,581052,0
+EVR.US,D,20250718,000000,300.39,301.26,297.22,298.52,281561,0
+EVR.US,D,20250721,000000,299.785,300.7567,292.81,293.25,386160,0
+EVR.US,D,20250722,000000,293.49,297.17,288.2,296.96,460548,0
+EVR.US,D,20250723,000000,299.995,301.79,297.72,300.04,317718,0
+EVR.US,D,20250724,000000,301.1,302.25,298.42,300.52,412258,0
+EVR.US,D,20250725,000000,303.07,303.54,299.21,301.08,539832,0
+EVR.US,D,20250728,000000,302.04,303.01,297.9005,302.54,578929,0
+EVR.US,D,20250729,000000,304.34,305,298.815,302.55,705819,0
+EVR.US,D,20250730,000000,316.03,320.65,305.55,310.25,1287378,0
+EVR.US,D,20250731,000000,305.6,309.44,300.01,301.14,904998,0
+EVR.US,D,20250801,000000,293.52,296.47,283.8795,294.01,806376,0
+EVR.US,D,20250804,000000,297,301.79,295.915,300.01,398158,0
+EVR.US,D,20250805,000000,302.98,302.98,293.03,298.66,422949,0
+EVR.US,D,20250806,000000,297.33,301.91,296.87,299.71,361939,0
+EVR.US,D,20250807,000000,302.2276,304.47,296.03,297.84,512790,0
+EVR.US,D,20250808,000000,299.46,302.545,295.15,295.73,422140,0
+EVR.US,D,20250811,000000,297.4,299,295.3,295.74,384365,0
+EVR.US,D,20250812,000000,301.19,308.215,297.085,307.88,365607,0
+EVR.US,D,20250813,000000,310,315.25,307.64,314.87,417951,0
+EVR.US,D,20250814,000000,311.56,313.985,310.4,313.41,238679,0
+EVR.US,D,20250815,000000,312.52,314.46,304.92,307.71,317318,0
+EVR.US,D,20250818,000000,307.23,308.01,303.48,304.64,315696,0
+EVR.US,D,20250819,000000,304.19,306.78,300.505,301.83,355396,0
+EVR.US,D,20250820,000000,301.57,304.8,293.53,304.51,482778,0
+EVR.US,D,20250821,000000,302.19,305.95,300.75,305.01,345815,0
+EVR.US,D,20250822,000000,307.23,322.76,306.805,319.86,570735,0
+EVR.US,D,20250825,000000,319.22,321.355,313.83,318.35,359817,0
+EVR.US,D,20250826,000000,316.725,325.12,316.455,324.59,359035,0
+EVR.US,D,20250827,000000,324.33,326.53,323.065,324.26,365448,0
+EVR.US,D,20250828,000000,327.5,327.5,323.23,325.35,297972,0
+EVR.US,D,20250829,000000,324.24,325.195,318.98,321.55,260315,0
+EVR.US,D,20250902,000000,313.47,318.03,309.5,317.67,339561,0
+EVR.US,D,20250903,000000,314.915,318.24,306.07,312.92,451444,0
+EVR.US,D,20250904,000000,312.545,320.12,312.385,318.14,489190,0
+EVR.US,D,20250905,000000,315.25,323.24,313.39,318.77,510963,0
+EVR.US,D,20250908,000000,320.4,325.85,320.09,324.3,369783,0
+EVR.US,D,20250909,000000,321.14,326.31,321.14,325.3,326366,0
+EVR.US,D,20250910,000000,325.81,332.84,324.12,332.64,416865,0
+EVR.US,D,20250911,000000,333.35,343.48,333.0725,343.35,475009,0
+EVR.US,D,20250912,000000,344.21,344.21,340.15,341.86,300935,0
+EVR.US,D,20250915,000000,343.92,349.78,342.7,345.06,475755,0
+EVR.US,D,20250916,000000,347.36,347.47,341.33,345.52,382155,0
+EVR.US,D,20250917,000000,345.78,353.76,343.7,348.33,594431,0
+EVR.US,D,20250918,000000,352.435,362.79,351.98,362.79,575344,0
+EVR.US,D,20250919,000000,364.415,364.415,352.835,355.88,1323111,0
+EVR.US,D,20250922,000000,353.15,355.62,350.2,354.39,404119,0
+EVR.US,D,20250923,000000,362.5977,363.0099,351.54,354.65,389905,0
+EVR.US,D,20250924,000000,356.46,358.01,338.05,340.47,563863,0
+EVR.US,D,20250925,000000,335,338.61,331.21,337.91,345216,0
+EVR.US,D,20250926,000000,345.78,345.78,339.08,342.39,237188,0
+EVR.US,D,20250929,000000,346.38,348.53,334.43,340.64,395894,0
+EVR.US,D,20250930,000000,342.73,343.01,331.95,337.32,455694,0
+EVR.US,D,20251001,000000,334.14,336.6,328.61,330.91,363446,0
+EVR.US,D,20251002,000000,333.45,335.93,329.82,334.01,354886,0
+EVR.US,D,20251003,000000,333.925,339.04,328.89,329.06,333508,0
+EVR.US,D,20251006,000000,330.325,333.2,318.73,325.54,475881,0
+EVR.US,D,20251007,000000,327.27,331.4,320.9,324.15,401845,0
+EVR.US,D,20251008,000000,326.8575,327.065,317.93,318,365376,0
+EVR.US,D,20251009,000000,320.01,323.58,312,313.97,421749,0
+EVR.US,D,20251010,000000,313.97,316.59,299.48,300.99,657310,0
+EVR.US,D,20251013,000000,307.58,316.5125,307.57,315.65,431618,0
+EVR.US,D,20251014,000000,310.035,322.16,310.035,319.91,364151,0
+EVR.US,D,20251015,000000,323.07,326.975,318.925,323.78,315944,0
+EVR.US,D,20251016,000000,325.93,325.93,309.36,315.95,601150,0
+EVR.US,D,20251017,000000,316.416,320.135,311.54,315.09,290257,0
+EVR.US,D,20251020,000000,318.44,325.2,314.535,320.97,264804,0
+EVR.US,D,20251021,000000,319.485,322.705,315.09,320.21,265867,0
+EVR.US,D,20251022,000000,321.83,322.22,313.84,317.07,202503,0
+EVR.US,D,20251023,000000,317.13,320.34,311.88,317.72,335002,0
+EVR.US,D,20251024,000000,323.865,326.2,321.1,324.24,267638,0
+EVR.US,D,20251027,000000,324.94,331.31,324.94,330.3,269458,0
+EVR.US,D,20251028,000000,330.435,332.485,321.51,321.75,494416,0
+EVR.US,D,20251029,000000,295,312.73,289.05,292.49,1439552,0
+EVR.US,D,20251030,000000,290.25,299.786,288,291.66,595865,0
+EVR.US,D,20251031,000000,292.345,296.9,288,294.56,526022,0
+EVR.US,D,20251103,000000,293.08,300.73,291.215,300.21,474609,0
+EVR.US,D,20251104,000000,295.89,304.135,293.06,297.61,729444,0
+EVR.US,D,20251105,000000,296.22,306.9175,295.31,303.48,292344,0
+EVR.US,D,20251106,000000,303.07,309.18,299.585,302.87,238614,0
+EVR.US,D,20251107,000000,300.47,306.98,293.4362,306.54,522628,0
+EVR.US,D,20251110,000000,312.965,314.655,307.955,309.13,243825,0
+EVR.US,D,20251111,000000,309.165,313.785,307.51,311.83,167660,0
+EVR.US,D,20251112,000000,315.81,324.28,312.79,321.16,382771,0
+EVR.US,D,20251113,000000,318.28,322.66,303.455,306.61,369414,0
+EVR.US,D,20251114,000000,301.695,311.19,296.29,307.75,344616,0
+EVR.US,D,20251117,000000,305.28,310.47,293.63,296.49,368663,0
+EVR.US,D,20251118,000000,293.19,301.705,292.97,299.73,317151,0
+EVR.US,D,20251119,000000,299.27,309.59,299.01,305.31,428981,0
+EVR.US,D,20251120,000000,310.44,320,295,295.84,482139,0
+EVR.US,D,20251121,000000,297.395,308.76,296.93,306.2,394984,0
+EVR.US,D,20251124,000000,306.485,312.185,303.99,308.86,293929,0
+EVR.US,D,20251125,000000,308.265,315.79,308.265,314.35,331284,0
+EVR.US,D,20251126,000000,313.04,320.95,312.36,317.3,317454,0
+EVR.US,D,20251128,000000,318.42,322.82,311.8867,320.07,177442,0
+EVR.US,D,20251201,000000,313.68,320.48,310.93,317.15,259387,0
+EVR.US,D,20251202,000000,319.04,321.67,315.24,318.7,309107,0
+EVR.US,D,20251203,000000,317.69,328.29,316.17,327.39,280210,0
+EVR.US,D,20251204,000000,325.545,332.44,325.545,328.3,456043,0
+EVR.US,D,20251205,000000,326.725,337.4499,325.15,331.69,433201,0
+EVR.US,D,20251208,000000,322.25,336.18,319.69,329.83,331171,0
+EVR.US,D,20251209,000000,329.13,344.66,328.2,339.99,405155,0
+EVR.US,D,20251210,000000,339.47,346.54,334.2462,344.73,339882,0
+EVR.US,D,20251211,000000,341.14,349.9075,340.905,344.67,254565,0
+EVR.US,D,20251212,000000,342.211,346.46,331.61,337.03,401033,0
+EVR.US,D,20251215,000000,339.66,342.29,335,336.69,430124,0
+EVR.US,D,20251216,000000,335,339.19,332.5,337.22,415562,0
+EVR.US,D,20251217,000000,338.61,342.28,330.45,334.02,332698,0
+EVR.US,D,20251218,000000,336.35,343.085,336.28,338.25,295749,0
+EVR.US,D,20251219,000000,338.11,342.7699,337.08,342.36,525810,0
+EVR.US,D,20251222,000000,345.71,352.6311,344.845,351.23,304491,0
+EVR.US,D,20251223,000000,351,353.15,347.06,348.48,181604,0
+EVR.US,D,20251224,000000,347.755,352.87,342.58,350.42,94485,0
+EVR.US,D,20251226,000000,350.8,353.3,348.71,352.18,168227,0
+EVR.US,D,20251229,000000,349.14,352.12,343.81,347.19,173008,0
+EVR.US,D,20251230,000000,348.485,348.485,341.6,343.64,186098,0
+EVR.US,D,20251231,000000,342.79,346,338.95,340.25,210652,0
+EVR.US,D,20260102,000000,343.645,352.11,341.04,351.27,175087,0
+EVR.US,D,20260105,000000,355,373.47,351.3,364.47,491549,0
+EVR.US,D,20260106,000000,361.82,375.51,356.19,374.02,489893,0
+EVR.US,D,20260107,000000,375.33,376.35,368.6,373.05,373967,0
+EVR.US,D,20260108,000000,374.08,374.3,364.08,365.67,370781,0
+EVR.US,D,20260109,000000,369.115,374.765,360.81,369.01,326308,0
+EVR.US,D,20260112,000000,359.2958,371.51,359.2958,370.67,293959,0
+EVR.US,D,20260113,000000,371.99,371.99,363.04,365.72,285325,0
+EVR.US,D,20260114,000000,363,368.57,355.16,366.54,281881,0
+EVR.US,D,20260115,000000,368.98,384.105,367.5,383.12,413590,0
+EVR.US,D,20260116,000000,383.67,388.71,376.91,378.84,469655,0
+EVR.US,D,20260120,000000,352,379.88,352,366.5,347964,0
+EVR.US,D,20260121,000000,368.26,380.5199,367,372.27,356930,0
+EVR.US,D,20260122,000000,374,377.955,370.49,372,220905,0
+EVR.US,D,20260123,000000,370.465,370.885,360.82,362,246711,0
+EVR.US,D,20260126,000000,369.74,369.74,363.185,363.9,364863,0
+EVR.US,D,20260127,000000,360.96,365.82,360.96,363.51,307790,0
+EVR.US,D,20260128,000000,362.38,365.64,357.68,363.18,307382,0
+EVR.US,D,20260129,000000,365.37,371.33,352.56,355.91,577186,0
+EVR.US,D,20260130,000000,354.475,360.41,350.07,353.27,406540,0
+EVR.US,D,20260202,000000,356.07,362.34,351.635,354.68,500909,0
+EVR.US,D,20260203,000000,356.97,357.645,334.82,338.73,680716,0
+EVR.US,D,20260204,000000,356.62,361,340,356.36,877564,0
+EVR.US,D,20260205,000000,342.6,357.865,333.25,351.14,998302,0
+EVR.US,D,20260206,000000,352.01,367.52,349.52,357.73,698806,0
+EVR.US,D,20260209,000000,357,369.64,353.1973,359.65,556930,0
+EVR.US,D,20260210,000000,362.885,368.6099,354.6,362.18,508067,0
+EVR.US,D,20260211,000000,366.23,366.23,344.53,345.55,494253,0
+EVR.US,D,20260212,000000,339.72,352.11,305.01,319.17,1164843,0
+EVR.US,D,20260213,000000,321.905,328.705,314.42,322.28,604588,0
+EVR.US,D,20260217,000000,325.37,326.385,317.19,320.01,611283,0
+EVR.US,D,20260218,000000,323.115,334.71,323.115,331.04,571242,0
diff --git a/daily/us/nyse stocks/1/ew.us.txt b/daily/us/nyse stocks/1/ew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c91f005cba84575f7c298af29314292936bb0bba
--- /dev/null
+++ b/daily/us/nyse stocks/1/ew.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EW.US,D,20050225,000000,3.5383,3.5667,3.505,3.5633,4968000,0
+EW.US,D,20050228,000000,3.5533,3.585,3.535,3.5833,4614000,0
+EW.US,D,20050301,000000,3.6,3.6433,3.5867,3.6367,4903200,0
+EW.US,D,20050302,000000,3.6467,3.685,3.6167,3.6733,5137200,0
+EW.US,D,20050303,000000,3.6683,3.6683,3.6167,3.6483,4982400,0
+EW.US,D,20050304,000000,3.6583,3.6767,3.625,3.66,2337600,0
+EW.US,D,20050307,000000,3.655,3.655,3.615,3.6283,3398400,0
+EW.US,D,20050308,000000,3.6283,3.66,3.5683,3.59,4188000,0
+EW.US,D,20050309,000000,3.5833,3.625,3.5833,3.6217,2689200,0
+EW.US,D,20050310,000000,3.6267,3.6567,3.6067,3.6183,2882400,0
+EW.US,D,20050311,000000,3.625,3.635,3.6083,3.6183,3774000,0
+EW.US,D,20050314,000000,3.6217,3.6967,3.62,3.69,4440000,0
+EW.US,D,20050315,000000,3.705,3.72,3.625,3.64,2866800,0
+EW.US,D,20050316,000000,3.64,3.64,3.5683,3.58,3776400,0
+EW.US,D,20050317,000000,3.575,3.6067,3.56,3.5867,2328000,0
+EW.US,D,20050318,000000,3.6067,3.6183,3.5933,3.615,5570400,0
+EW.US,D,20050321,000000,3.6067,3.6317,3.5833,3.625,2872800,0
+EW.US,D,20050322,000000,3.625,3.6367,3.59,3.6067,3915600,0
+EW.US,D,20050323,000000,3.6,3.6067,3.5833,3.5917,4239600,0
+EW.US,D,20050324,000000,3.5917,3.6117,3.5717,3.5717,4748400,0
+EW.US,D,20050328,000000,3.5717,3.5833,3.55,3.5733,3175200,0
+EW.US,D,20050329,000000,3.56,3.6133,3.55,3.5833,3715200,0
+EW.US,D,20050330,000000,3.5833,3.6183,3.5617,3.6167,6835200,0
+EW.US,D,20050331,000000,3.6167,3.6217,3.5983,3.6017,4111200,0
+EW.US,D,20050401,000000,3.5917,3.625,3.5917,3.6017,10345200,0
+EW.US,D,20050404,000000,3.6083,3.61,3.5417,3.56,3964800,0
+EW.US,D,20050405,000000,3.5633,3.5883,3.5633,3.5783,3897600,0
+EW.US,D,20050406,000000,3.58,3.6067,3.5683,3.575,4291200,0
+EW.US,D,20050407,000000,3.565,3.5667,3.5417,3.5567,5614800,0
+EW.US,D,20050408,000000,3.55,3.55,3.52,3.5417,2608800,0
+EW.US,D,20050411,000000,3.5417,3.5617,3.535,3.5417,2450400,0
+EW.US,D,20050412,000000,3.5417,3.5483,3.5,3.52,4508400,0
+EW.US,D,20050413,000000,3.5283,3.5733,3.5233,3.5433,3720000,0
+EW.US,D,20050414,000000,3.5417,3.5533,3.4833,3.5,10772400,0
+EW.US,D,20050415,000000,3.4867,3.545,3.475,3.4883,5217600,0
+EW.US,D,20050418,000000,3.48,3.52,3.4683,3.5067,4402800,0
+EW.US,D,20050419,000000,3.52,3.55,3.5117,3.535,4394400,0
+EW.US,D,20050420,000000,3.54,3.5717,3.5083,3.5117,4275600,0
+EW.US,D,20050421,000000,3.5333,3.5467,3.485,3.5333,10870800,0
+EW.US,D,20050422,000000,3.5333,3.5633,3.485,3.5517,11569200,0
+EW.US,D,20050425,000000,3.5533,3.66,3.5533,3.6483,11046000,0
+EW.US,D,20050426,000000,3.65,3.6933,3.61,3.6333,7291200,0
+EW.US,D,20050427,000000,3.645,3.67,3.6067,3.6667,3619200,0
+EW.US,D,20050428,000000,3.665,3.6833,3.6467,3.675,6734400,0
+EW.US,D,20050429,000000,3.6783,3.6783,3.6383,3.67,9620400,0
+EW.US,D,20050502,000000,3.6667,3.7417,3.6667,3.73,6667200,0
+EW.US,D,20050503,000000,3.7267,3.7833,3.7183,3.7583,6944400,0
+EW.US,D,20050504,000000,3.7617,3.79,3.7467,3.7767,6312000,0
+EW.US,D,20050505,000000,3.7767,3.81,3.7433,3.795,5406000,0
+EW.US,D,20050506,000000,3.8,3.8167,3.7917,3.81,3180000,0
+EW.US,D,20050509,000000,3.81,3.85,3.785,3.85,5077200,0
+EW.US,D,20050510,000000,3.8333,3.89,3.7767,3.7917,10401600,0
+EW.US,D,20050511,000000,3.7917,3.83,3.7833,3.825,1845600,0
+EW.US,D,20050512,000000,3.8117,3.8217,3.77,3.78,4038000,0
+EW.US,D,20050513,000000,3.775,3.7833,3.7117,3.755,1908000,0
+EW.US,D,20050516,000000,3.755,3.79,3.75,3.7833,2240400,0
+EW.US,D,20050517,000000,3.78,3.7833,3.73,3.775,4372800,0
+EW.US,D,20050518,000000,3.77,3.8233,3.77,3.8233,4958400,0
+EW.US,D,20050519,000000,3.8217,3.8417,3.8017,3.8417,1832400,0
+EW.US,D,20050520,000000,3.8417,3.8417,3.81,3.83,4111200,0
+EW.US,D,20050523,000000,3.83,3.8633,3.8167,3.855,2110800,0
+EW.US,D,20050524,000000,3.8567,3.8567,3.8117,3.845,4398000,0
+EW.US,D,20050525,000000,3.8333,3.8333,3.7883,3.7983,6284400,0
+EW.US,D,20050526,000000,3.81,3.8183,3.795,3.815,3110400,0
+EW.US,D,20050527,000000,3.81,3.865,3.7917,3.8567,3865200,0
+EW.US,D,20050531,000000,3.865,3.865,3.81,3.81,3741600,0
+EW.US,D,20050601,000000,3.7833,3.8517,3.7833,3.8333,3933600,0
+EW.US,D,20050602,000000,3.8333,3.8917,3.815,3.8817,5133600,0
+EW.US,D,20050603,000000,3.8833,3.9083,3.855,3.8967,6136800,0
+EW.US,D,20050606,000000,3.8967,3.8967,3.8267,3.8467,7003200,0
+EW.US,D,20050607,000000,3.8567,3.9,3.8567,3.8833,8593200,0
+EW.US,D,20050608,000000,3.89,3.8933,3.8233,3.8283,2319600,0
+EW.US,D,20050609,000000,3.8267,3.8267,3.7633,3.7767,5780400,0
+EW.US,D,20050610,000000,3.785,3.79,3.74,3.7467,4710000,0
+EW.US,D,20050613,000000,3.7467,3.765,3.735,3.7533,2877600,0
+EW.US,D,20050614,000000,3.5833,3.6133,3.47,3.5983,24112800,0
+EW.US,D,20050615,000000,3.6033,3.6217,3.58,3.5967,8770800,0
+EW.US,D,20050616,000000,3.5917,3.6217,3.585,3.605,2920800,0
+EW.US,D,20050617,000000,3.6083,3.6167,3.5767,3.6067,6225600,0
+EW.US,D,20050620,000000,3.5867,3.6067,3.5633,3.5733,5791200,0
+EW.US,D,20050621,000000,3.575,3.575,3.555,3.565,4065600,0
+EW.US,D,20050622,000000,3.5483,3.55,3.4617,3.5417,9295200,0
+EW.US,D,20050623,000000,3.535,3.5717,3.5333,3.5533,5253600,0
+EW.US,D,20050624,000000,3.575,3.5917,3.5083,3.5267,6298800,0
+EW.US,D,20050627,000000,3.5317,3.545,3.5167,3.5333,3222000,0
+EW.US,D,20050628,000000,3.5417,3.5717,3.5417,3.5683,4782000,0
+EW.US,D,20050629,000000,3.5767,3.5767,3.5417,3.5667,7044000,0
+EW.US,D,20050630,000000,3.575,3.61,3.5633,3.585,4854000,0
+EW.US,D,20050701,000000,3.585,3.6,3.5517,3.5833,3807600,0
+EW.US,D,20050705,000000,3.58,3.6317,3.5733,3.5833,3421200,0
+EW.US,D,20050706,000000,3.58,3.58,3.5183,3.5183,5431200,0
+EW.US,D,20050707,000000,3.4983,3.52,3.4733,3.5033,4422000,0
+EW.US,D,20050708,000000,3.4983,3.5233,3.4783,3.515,5235600,0
+EW.US,D,20050711,000000,3.5233,3.5367,3.5117,3.5233,3055200,0
+EW.US,D,20050712,000000,3.5217,3.5333,3.4983,3.5267,3229200,0
+EW.US,D,20050713,000000,3.5267,3.5267,3.4967,3.5033,2040000,0
+EW.US,D,20050714,000000,3.5067,3.53,3.455,3.4583,4383600,0
+EW.US,D,20050715,000000,3.4433,3.4567,3.39,3.4083,9427200,0
+EW.US,D,20050718,000000,3.3883,3.4283,3.385,3.41,5559600,0
+EW.US,D,20050719,000000,3.4233,3.4283,3.35,3.3867,8814000,0
+EW.US,D,20050720,000000,3.3667,3.4233,3.3667,3.405,7455600,0
+EW.US,D,20050721,000000,3.4083,3.455,3.3933,3.425,5208000,0
+EW.US,D,20050722,000000,3.6033,3.79,3.6033,3.705,38877600,0
+EW.US,D,20050725,000000,3.7133,3.7583,3.6917,3.755,10986000,0
+EW.US,D,20050726,000000,3.77,3.8333,3.7683,3.825,11343600,0
+EW.US,D,20050727,000000,3.8333,3.8533,3.7917,3.825,5728800,0
+EW.US,D,20050728,000000,3.8333,3.87,3.7983,3.8533,5619600,0
+EW.US,D,20050729,000000,3.85,3.8633,3.8133,3.8217,3548400,0
+EW.US,D,20050801,000000,3.8217,3.8367,3.8083,3.8217,4996800,0
+EW.US,D,20050802,000000,3.8133,3.825,3.7833,3.7983,5355600,0
+EW.US,D,20050803,000000,3.8,3.8117,3.77,3.7833,3411600,0
+EW.US,D,20050804,000000,3.7667,3.785,3.7417,3.75,3507600,0
+EW.US,D,20050805,000000,3.7383,3.7417,3.7083,3.7117,4425600,0
+EW.US,D,20050808,000000,3.7083,3.72,3.6567,3.6583,5853600,0
+EW.US,D,20050809,000000,3.6633,3.6667,3.6433,3.6667,4555200,0
+EW.US,D,20050810,000000,3.6767,3.685,3.6317,3.6417,4128000,0
+EW.US,D,20050811,000000,3.6467,3.7083,3.6467,3.6817,4125600,0
+EW.US,D,20050812,000000,3.6733,3.6917,3.6367,3.6683,3229200,0
+EW.US,D,20050815,000000,3.66,3.695,3.645,3.6783,2250000,0
+EW.US,D,20050816,000000,3.6733,3.6733,3.6217,3.6283,2694000,0
+EW.US,D,20050817,000000,3.6433,3.6467,3.61,3.6267,4620000,0
+EW.US,D,20050818,000000,3.625,3.625,3.5867,3.6133,2744400,0
+EW.US,D,20050819,000000,3.62,3.63,3.5467,3.5833,3628800,0
+EW.US,D,20050822,000000,3.5917,3.6,3.5383,3.5933,3313200,0
+EW.US,D,20050823,000000,3.5933,3.6083,3.5333,3.5767,3699600,0
+EW.US,D,20050824,000000,3.5767,3.61,3.57,3.5833,2910000,0
+EW.US,D,20050825,000000,3.5783,3.5867,3.5417,3.5533,3157200,0
+EW.US,D,20050826,000000,3.5667,3.6067,3.5567,3.5933,4189200,0
+EW.US,D,20050829,000000,3.595,3.6367,3.5833,3.6333,3207600,0
+EW.US,D,20050830,000000,3.6283,3.6367,3.5967,3.6317,3778800,0
+EW.US,D,20050831,000000,3.625,3.675,3.6017,3.6667,3907200,0
+EW.US,D,20050901,000000,3.6467,3.6833,3.6467,3.6733,3136800,0
+EW.US,D,20050902,000000,3.6833,3.7033,3.6467,3.65,1443600,0
+EW.US,D,20050906,000000,3.6667,3.735,3.665,3.735,3265200,0
+EW.US,D,20050907,000000,3.7417,3.7583,3.7167,3.72,2671200,0
+EW.US,D,20050908,000000,3.72,3.73,3.645,3.6583,5458800,0
+EW.US,D,20050909,000000,3.66,3.68,3.6417,3.6633,3279600,0
+EW.US,D,20050912,000000,3.6667,3.6783,3.645,3.6617,2209200,0
+EW.US,D,20050913,000000,3.6617,3.6867,3.64,3.6583,3048000,0
+EW.US,D,20050914,000000,3.6817,3.6867,3.6467,3.6583,2271600,0
+EW.US,D,20050915,000000,3.6667,3.685,3.625,3.6417,3313200,0
+EW.US,D,20050916,000000,3.6433,3.675,3.6333,3.665,2958000,0
+EW.US,D,20050919,000000,3.6583,3.6817,3.6333,3.6783,2890800,0
+EW.US,D,20050920,000000,3.6833,3.7,3.6183,3.6433,2647200,0
+EW.US,D,20050921,000000,3.6333,3.6333,3.5833,3.5983,3591600,0
+EW.US,D,20050922,000000,3.5867,3.6317,3.5833,3.6317,4488000,0
+EW.US,D,20050923,000000,3.6217,3.6217,3.6017,3.61,3216000,0
+EW.US,D,20050926,000000,3.6217,3.6633,3.6017,3.6467,3423600,0
+EW.US,D,20050927,000000,3.6633,3.6733,3.6317,3.6683,2856000,0
+EW.US,D,20050928,000000,3.675,3.6883,3.6283,3.6367,2677200,0
+EW.US,D,20050929,000000,3.6417,3.6683,3.6133,3.6667,2239200,0
+EW.US,D,20050930,000000,3.6583,3.7017,3.625,3.7,3266400,0
+EW.US,D,20051003,000000,3.67,3.7083,3.6583,3.6817,8212800,0
+EW.US,D,20051004,000000,3.6867,3.745,3.6833,3.6933,3180000,0
+EW.US,D,20051005,000000,3.6867,3.695,3.635,3.6383,2967600,0
+EW.US,D,20051006,000000,3.6383,3.6517,3.5833,3.6183,4690800,0
+EW.US,D,20051007,000000,3.6217,3.635,3.5567,3.5867,2649600,0
+EW.US,D,20051010,000000,3.5867,3.5917,3.5333,3.55,2436000,0
+EW.US,D,20051011,000000,3.5567,3.575,3.4967,3.5,3018000,0
+EW.US,D,20051012,000000,3.5,3.515,3.45,3.4783,4816800,0
+EW.US,D,20051013,000000,3.4833,3.5233,3.4767,3.4917,2638800,0
+EW.US,D,20051014,000000,3.5033,3.5267,3.4617,3.4933,3321600,0
+EW.US,D,20051017,000000,3.4933,3.4967,3.4583,3.4917,5061600,0
+EW.US,D,20051018,000000,3.5,3.5833,3.4833,3.57,9376800,0
+EW.US,D,20051019,000000,3.5667,3.5867,3.5417,3.5833,5952000,0
+EW.US,D,20051020,000000,3.5917,3.6017,3.55,3.575,4843200,0
+EW.US,D,20051021,000000,3.575,3.5833,3.5383,3.545,3379200,0
+EW.US,D,20051024,000000,3.545,3.5633,3.5083,3.5567,5154000,0
+EW.US,D,20051025,000000,3.5567,3.565,3.4983,3.5117,3067200,0
+EW.US,D,20051026,000000,3.5133,3.5133,3.4583,3.47,7460400,0
+EW.US,D,20051027,000000,3.4683,3.485,3.4133,3.42,4801200,0
+EW.US,D,20051028,000000,3.435,3.45,3.3783,3.445,5110800,0
+EW.US,D,20051031,000000,3.4467,3.51,3.4433,3.4483,4176000,0
+EW.US,D,20051101,000000,3.4283,3.4983,3.4283,3.48,3996000,0
+EW.US,D,20051102,000000,3.4633,3.525,3.4633,3.5017,3376800,0
+EW.US,D,20051103,000000,3.5017,3.5233,3.4767,3.5,4466400,0
+EW.US,D,20051104,000000,3.5033,3.5083,3.455,3.4917,2769600,0
+EW.US,D,20051107,000000,3.4967,3.515,3.4767,3.4917,5005200,0
+EW.US,D,20051108,000000,3.4883,3.5183,3.4733,3.5183,3062400,0
+EW.US,D,20051109,000000,3.5133,3.5533,3.5133,3.5333,2216400,0
+EW.US,D,20051110,000000,3.5333,3.55,3.485,3.5217,3072000,0
+EW.US,D,20051111,000000,3.5233,3.5283,3.4733,3.5117,3090000,0
+EW.US,D,20051114,000000,3.5117,3.5117,3.47,3.495,2256000,0
+EW.US,D,20051115,000000,3.4883,3.5033,3.46,3.4917,4125600,0
+EW.US,D,20051116,000000,3.4967,3.5083,3.4883,3.5,4828800,0
+EW.US,D,20051117,000000,3.5033,3.5067,3.4767,3.4833,3631200,0
+EW.US,D,20051118,000000,3.4883,3.4967,3.4617,3.4733,3966000,0
+EW.US,D,20051121,000000,3.48,3.48,3.4483,3.465,5289600,0
+EW.US,D,20051122,000000,3.45,3.4617,3.4167,3.425,5719200,0
+EW.US,D,20051123,000000,3.4317,3.4417,3.4067,3.4167,4006800,0
+EW.US,D,20051125,000000,3.425,3.45,3.42,3.4417,571200,0
+EW.US,D,20051128,000000,3.4417,3.4417,3.3683,3.3717,5620800,0
+EW.US,D,20051129,000000,3.3783,3.3967,3.3033,3.3217,6775200,0
+EW.US,D,20051130,000000,3.34,3.375,3.325,3.3333,8672400,0
+EW.US,D,20051201,000000,3.3267,3.3833,3.3133,3.3833,12391200,0
+EW.US,D,20051202,000000,3.3833,3.5117,3.3717,3.4917,7626000,0
+EW.US,D,20051205,000000,3.4917,3.5217,3.4517,3.48,4039200,0
+EW.US,D,20051206,000000,3.4933,3.5167,3.4833,3.4917,3423600,0
+EW.US,D,20051207,000000,3.5,3.52,3.4433,3.4567,4424400,0
+EW.US,D,20051208,000000,3.4617,3.4667,3.4183,3.44,3468000,0
+EW.US,D,20051209,000000,3.4583,3.485,3.45,3.4583,4551600,0
+EW.US,D,20051212,000000,3.4767,3.4917,3.455,3.475,3118800,0
+EW.US,D,20051213,000000,3.48,3.4917,3.4617,3.47,3122400,0
+EW.US,D,20051214,000000,3.4833,3.52,3.4667,3.4917,2980800,0
+EW.US,D,20051215,000000,3.495,3.5,3.47,3.4917,2542800,0
+EW.US,D,20051216,000000,3.4967,3.5483,3.49,3.5033,3934800,0
+EW.US,D,20051219,000000,3.515,3.515,3.44,3.4583,3040800,0
+EW.US,D,20051220,000000,3.4783,3.48,3.4433,3.4633,2569200,0
+EW.US,D,20051221,000000,3.4817,3.485,3.45,3.4833,3357600,0
+EW.US,D,20051222,000000,3.4883,3.5283,3.48,3.5017,1753200,0
+EW.US,D,20051223,000000,3.51,3.5333,3.475,3.5033,1549200,0
+EW.US,D,20051227,000000,3.5267,3.535,3.4617,3.48,3970800,0
+EW.US,D,20051228,000000,3.4867,3.5033,3.475,3.485,2584800,0
+EW.US,D,20051229,000000,3.4967,3.5033,3.4683,3.4917,2214000,0
+EW.US,D,20051230,000000,3.4933,3.4967,3.4617,3.4667,1783200,0
+EW.US,D,20060103,000000,3.4567,3.47,3.425,3.45,5288400,0
+EW.US,D,20060104,000000,3.45,3.53,3.4467,3.525,4842000,0
+EW.US,D,20060105,000000,3.5333,3.55,3.5067,3.5133,4317600,0
+EW.US,D,20060106,000000,3.52,3.5417,3.5,3.5383,2821200,0
+EW.US,D,20060109,000000,3.5483,3.5533,3.4867,3.495,4545600,0
+EW.US,D,20060110,000000,3.495,3.545,3.4933,3.5417,5551200,0
+EW.US,D,20060111,000000,3.5417,3.5933,3.5117,3.52,6752400,0
+EW.US,D,20060112,000000,3.5167,3.5683,3.5117,3.565,3224400,0
+EW.US,D,20060113,000000,3.565,3.6033,3.565,3.5817,3004800,0
+EW.US,D,20060117,000000,3.575,3.5867,3.5183,3.53,3681600,0
+EW.US,D,20060118,000000,3.5133,3.5617,3.5117,3.5567,3205200,0
+EW.US,D,20060119,000000,3.56,3.56,3.5283,3.5483,2878800,0
+EW.US,D,20060120,000000,3.5417,3.5483,3.5167,3.5167,3134400,0
+EW.US,D,20060123,000000,3.53,3.5417,3.5167,3.5183,6228000,0
+EW.US,D,20060124,000000,3.5267,3.5467,3.5133,3.52,5211600,0
+EW.US,D,20060125,000000,3.5217,3.5267,3.4667,3.4783,4729200,0
+EW.US,D,20060126,000000,3.4883,3.5567,3.4883,3.54,5378400,0
+EW.US,D,20060127,000000,3.5533,3.58,3.5333,3.545,2122800,0
+EW.US,D,20060130,000000,3.545,3.575,3.5367,3.5667,3273600,0
+EW.US,D,20060131,000000,3.5567,3.5833,3.55,3.5783,3372000,0
+EW.US,D,20060201,000000,3.5567,3.6183,3.5567,3.61,5193600,0
+EW.US,D,20060202,000000,3.6083,3.61,3.5633,3.5683,2655600,0
+EW.US,D,20060203,000000,3.7083,3.9433,3.7083,3.85,30613200,0
+EW.US,D,20060206,000000,3.8417,3.8417,3.7083,3.7233,10034400,0
+EW.US,D,20060207,000000,3.7333,3.7567,3.6467,3.6667,6772800,0
+EW.US,D,20060208,000000,3.67,3.6833,3.6583,3.67,5144400,0
+EW.US,D,20060209,000000,3.69,3.7117,3.6483,3.7083,5835600,0
+EW.US,D,20060210,000000,3.7083,3.7083,3.625,3.635,6070800,0
+EW.US,D,20060213,000000,3.61,3.6433,3.5833,3.61,6270000,0
+EW.US,D,20060214,000000,3.61,3.64,3.5833,3.5917,5358000,0
+EW.US,D,20060215,000000,3.5883,3.6067,3.56,3.5833,5196000,0
+EW.US,D,20060216,000000,3.5867,3.6017,3.565,3.5867,4130400,0
+EW.US,D,20060217,000000,3.59,3.59,3.53,3.5333,3181200,0
+EW.US,D,20060221,000000,3.53,3.53,3.4717,3.5083,6134400,0
+EW.US,D,20060222,000000,3.5083,3.5333,3.5033,3.53,4539600,0
+EW.US,D,20060223,000000,3.53,3.5417,3.505,3.5067,3703200,0
+EW.US,D,20060224,000000,3.5,3.5183,3.4917,3.5033,2815200,0
+EW.US,D,20060227,000000,3.5,3.5033,3.4917,3.5,5932800,0
+EW.US,D,20060228,000000,3.4967,3.5,3.4167,3.4467,6993600,0
+EW.US,D,20060301,000000,3.425,3.505,3.42,3.4917,6604800,0
+EW.US,D,20060302,000000,3.5,3.5233,3.4917,3.5217,5026800,0
+EW.US,D,20060303,000000,3.53,3.5633,3.5133,3.5417,6258000,0
+EW.US,D,20060306,000000,3.5333,3.55,3.5,3.5183,4261200,0
+EW.US,D,20060307,000000,3.5117,3.5367,3.47,3.485,5810400,0
+EW.US,D,20060308,000000,3.47,3.4867,3.44,3.4533,4324800,0
+EW.US,D,20060309,000000,3.4633,3.4983,3.4567,3.4767,3345600,0
+EW.US,D,20060310,000000,3.4733,3.5,3.4667,3.4817,1803600,0
+EW.US,D,20060313,000000,3.48,3.5083,3.4533,3.4633,2575200,0
+EW.US,D,20060314,000000,3.465,3.4933,3.4483,3.49,3738000,0
+EW.US,D,20060315,000000,3.485,3.5233,3.4817,3.5233,2800800,0
+EW.US,D,20060316,000000,3.5183,3.525,3.5017,3.525,2947200,0
+EW.US,D,20060317,000000,3.525,3.5633,3.5183,3.55,3740400,0
+EW.US,D,20060320,000000,3.5383,3.5633,3.5333,3.5583,3223200,0
+EW.US,D,20060321,000000,3.5717,3.59,3.5533,3.5867,6856800,0
+EW.US,D,20060322,000000,3.5867,3.6583,3.5683,3.6517,6970800,0
+EW.US,D,20060323,000000,3.655,3.7383,3.6533,3.7383,12321600,0
+EW.US,D,20060324,000000,3.7383,3.7617,3.7267,3.735,5042400,0
+EW.US,D,20060327,000000,3.7383,3.7383,3.705,3.705,4699200,0
+EW.US,D,20060328,000000,3.705,3.7083,3.67,3.69,2983200,0
+EW.US,D,20060329,000000,3.6817,3.7033,3.6517,3.6517,4690800,0
+EW.US,D,20060330,000000,3.6517,3.6517,3.5667,3.61,15013200,0
+EW.US,D,20060331,000000,3.6183,3.635,3.6067,3.625,4104000,0
+EW.US,D,20060403,000000,3.5767,3.6367,3.5767,3.6183,5726400,0
+EW.US,D,20060404,000000,3.615,3.6217,3.5833,3.6167,5250000,0
+EW.US,D,20060405,000000,3.6167,3.6283,3.58,3.6217,3625200,0
+EW.US,D,20060406,000000,3.6083,3.6283,3.5833,3.6133,3567600,0
+EW.US,D,20060407,000000,3.6217,3.6583,3.5983,3.605,2934000,0
+EW.US,D,20060410,000000,3.6033,3.6167,3.5717,3.5933,3146400,0
+EW.US,D,20060411,000000,3.5867,3.5983,3.5533,3.5683,2298000,0
+EW.US,D,20060412,000000,3.5683,3.595,3.5633,3.575,2431200,0
+EW.US,D,20060413,000000,3.5717,3.5717,3.5,3.5717,3925200,0
+EW.US,D,20060417,000000,3.5717,3.5767,3.5483,3.565,3324000,0
+EW.US,D,20060418,000000,3.5683,3.6667,3.5683,3.6283,4952400,0
+EW.US,D,20060419,000000,3.6283,3.6583,3.6233,3.6467,4912800,0
+EW.US,D,20060420,000000,3.66,3.7533,3.655,3.7417,6524400,0
+EW.US,D,20060421,000000,3.7917,3.8417,3.75,3.7917,9241200,0
+EW.US,D,20060424,000000,3.78,3.78,3.7117,3.7417,6337200,0
+EW.US,D,20060425,000000,3.7417,3.7417,3.7083,3.7233,2598000,0
+EW.US,D,20060426,000000,3.73,3.7417,3.7,3.72,2560800,0
+EW.US,D,20060427,000000,3.72,3.7267,3.7017,3.7217,1912800,0
+EW.US,D,20060428,000000,3.7083,3.7467,3.6967,3.7033,3866400,0
+EW.US,D,20060501,000000,3.6667,3.7,3.6517,3.6583,3855600,0
+EW.US,D,20060502,000000,3.6617,3.675,3.645,3.6583,2922000,0
+EW.US,D,20060503,000000,3.6633,3.675,3.6233,3.6383,2484000,0
+EW.US,D,20060504,000000,3.6383,3.6783,3.6383,3.6733,2368800,0
+EW.US,D,20060505,000000,3.6733,3.7033,3.6483,3.6933,2618400,0
+EW.US,D,20060508,000000,3.6783,3.7017,3.6667,3.675,1938000,0
+EW.US,D,20060509,000000,3.6667,3.675,3.625,3.625,3895200,0
+EW.US,D,20060510,000000,3.625,3.6683,3.625,3.6583,6229200,0
+EW.US,D,20060511,000000,3.6467,3.7317,3.64,3.6833,4309200,0
+EW.US,D,20060512,000000,3.6867,3.6933,3.635,3.665,3154800,0
+EW.US,D,20060515,000000,3.645,3.71,3.645,3.7083,5858400,0
+EW.US,D,20060516,000000,3.7083,3.73,3.695,3.7,3542400,0
+EW.US,D,20060517,000000,3.6867,3.71,3.625,3.655,3903600,0
+EW.US,D,20060518,000000,3.6583,3.7,3.6433,3.6483,3520800,0
+EW.US,D,20060519,000000,3.6683,3.7,3.6533,3.6867,3855600,0
+EW.US,D,20060522,000000,3.685,3.6983,3.6333,3.67,4974000,0
+EW.US,D,20060523,000000,3.675,3.675,3.6133,3.6267,3517200,0
+EW.US,D,20060524,000000,3.6233,3.6733,3.5917,3.6533,3289200,0
+EW.US,D,20060525,000000,3.655,3.675,3.6267,3.6633,2964000,0
+EW.US,D,20060526,000000,3.6667,3.7067,3.655,3.6667,2566800,0
+EW.US,D,20060530,000000,3.6583,3.7,3.6517,3.6817,2462400,0
+EW.US,D,20060531,000000,3.6783,3.705,3.655,3.695,3166800,0
+EW.US,D,20060601,000000,3.685,3.7183,3.6667,3.715,3738000,0
+EW.US,D,20060602,000000,3.73,3.765,3.715,3.7567,2875200,0
+EW.US,D,20060605,000000,3.7467,3.765,3.6967,3.7117,2472000,0
+EW.US,D,20060606,000000,3.7083,3.73,3.6817,3.7,2510400,0
+EW.US,D,20060607,000000,3.7,3.7567,3.7,3.7417,4233600,0
+EW.US,D,20060608,000000,3.7333,3.7833,3.7267,3.7767,4309200,0
+EW.US,D,20060609,000000,3.775,3.7917,3.7467,3.7567,1971600,0
+EW.US,D,20060612,000000,3.7617,3.765,3.7133,3.7217,3147600,0
+EW.US,D,20060613,000000,3.7117,3.7683,3.7117,3.7317,3567600,0
+EW.US,D,20060614,000000,3.72,3.7267,3.6933,3.72,3025200,0
+EW.US,D,20060615,000000,3.725,3.7783,3.7033,3.7767,3697200,0
+EW.US,D,20060616,000000,3.7833,3.8083,3.7633,3.7833,4207200,0
+EW.US,D,20060619,000000,3.78,3.8,3.7417,3.75,4942800,0
+EW.US,D,20060620,000000,3.7433,3.775,3.7333,3.75,3649200,0
+EW.US,D,20060621,000000,3.74,3.7833,3.74,3.775,3340800,0
+EW.US,D,20060622,000000,3.77,3.7717,3.685,3.6933,5448000,0
+EW.US,D,20060623,000000,3.685,3.7167,3.6667,3.6933,2872800,0
+EW.US,D,20060626,000000,3.6867,3.7533,3.6783,3.7133,4803600,0
+EW.US,D,20060627,000000,3.7117,3.715,3.6683,3.68,3702000,0
+EW.US,D,20060628,000000,3.69,3.705,3.655,3.6633,3472800,0
+EW.US,D,20060629,000000,3.675,3.7267,3.6683,3.7133,7305600,0
+EW.US,D,20060630,000000,3.7233,3.785,3.6933,3.785,6034800,0
+EW.US,D,20060703,000000,3.785,3.8033,3.7517,3.7933,1857600,0
+EW.US,D,20060705,000000,3.7917,3.8,3.72,3.7333,3045600,0
+EW.US,D,20060706,000000,3.73,3.78,3.73,3.7467,2350800,0
+EW.US,D,20060707,000000,3.7367,3.775,3.7317,3.7417,1974000,0
+EW.US,D,20060710,000000,3.75,3.7883,3.7267,3.735,4122000,0
+EW.US,D,20060711,000000,3.725,3.7467,3.72,3.7333,2932800,0
+EW.US,D,20060712,000000,3.7267,3.765,3.7267,3.7433,2673600,0
+EW.US,D,20060713,000000,3.7383,3.7583,3.72,3.7217,2682000,0
+EW.US,D,20060714,000000,3.7217,3.74,3.6667,3.685,3512400,0
+EW.US,D,20060717,000000,3.67,3.7233,3.67,3.7083,3170400,0
+EW.US,D,20060718,000000,3.7083,3.7417,3.675,3.7167,2995200,0
+EW.US,D,20060719,000000,3.72,3.83,3.72,3.81,4180800,0
+EW.US,D,20060720,000000,3.8183,3.825,3.7683,3.8,3158400,0
+EW.US,D,20060721,000000,3.8,3.8083,3.7317,3.7617,2386800,0
+EW.US,D,20060724,000000,3.7617,3.795,3.7067,3.7433,3558000,0
+EW.US,D,20060725,000000,3.5917,3.6367,3.4617,3.605,18846000,0
+EW.US,D,20060726,000000,3.5967,3.6317,3.53,3.6167,10965600,0
+EW.US,D,20060727,000000,3.6167,3.6367,3.5633,3.625,5106000,0
+EW.US,D,20060728,000000,3.625,3.685,3.6083,3.665,3327600,0
+EW.US,D,20060731,000000,3.67,3.7083,3.655,3.6867,2638800,0
+EW.US,D,20060801,000000,3.675,3.685,3.6217,3.6733,2848800,0
+EW.US,D,20060802,000000,3.69,3.7317,3.6833,3.6967,3860400,0
+EW.US,D,20060803,000000,3.6833,3.7117,3.63,3.6933,3553200,0
+EW.US,D,20060804,000000,3.7067,3.75,3.7067,3.725,3682800,0
+EW.US,D,20060807,000000,3.7117,3.7233,3.6733,3.69,2176800,0
+EW.US,D,20060808,000000,3.6967,3.725,3.685,3.715,2821200,0
+EW.US,D,20060809,000000,3.73,3.7483,3.7233,3.73,2949600,0
+EW.US,D,20060810,000000,3.72,3.8067,3.7117,3.785,4992000,0
+EW.US,D,20060811,000000,3.7817,3.7833,3.7567,3.7667,1908000,0
+EW.US,D,20060814,000000,3.7733,3.7833,3.7417,3.7617,2118000,0
+EW.US,D,20060815,000000,3.775,3.7983,3.7617,3.7883,4149600,0
+EW.US,D,20060816,000000,3.7917,3.8183,3.7917,3.8133,3168000,0
+EW.US,D,20060817,000000,3.8,3.87,3.8,3.8633,3739200,0
+EW.US,D,20060818,000000,3.86,3.86,3.805,3.845,2055600,0
+EW.US,D,20060821,000000,3.8333,3.845,3.815,3.83,1249200,0
+EW.US,D,20060822,000000,3.8217,3.8217,3.7833,3.7883,2822400,0
+EW.US,D,20060823,000000,3.7833,3.8733,3.7833,3.8633,4968000,0
+EW.US,D,20060824,000000,3.8633,3.8667,3.8217,3.8333,2287200,0
+EW.US,D,20060825,000000,3.8267,3.89,3.8267,3.875,3066000,0
+EW.US,D,20060828,000000,3.8633,3.8733,3.8267,3.845,2475600,0
+EW.US,D,20060829,000000,3.8367,3.87,3.81,3.87,2913600,0
+EW.US,D,20060830,000000,3.87,3.8867,3.8517,3.8817,2037600,0
+EW.US,D,20060831,000000,3.8817,3.9117,3.8567,3.89,2049600,0
+EW.US,D,20060901,000000,3.89,3.8983,3.8417,3.89,1926000,0
+EW.US,D,20060905,000000,3.8767,3.8933,3.8667,3.8783,1825200,0
+EW.US,D,20060906,000000,3.86,3.86,3.7983,3.8317,3530400,0
+EW.US,D,20060907,000000,3.8133,3.9167,3.8067,3.8783,3568800,0
+EW.US,D,20060908,000000,3.875,3.905,3.83,3.89,2870400,0
+EW.US,D,20060911,000000,3.8817,3.9367,3.8683,3.9367,2338800,0
+EW.US,D,20060912,000000,3.9167,3.9733,3.9083,3.955,3736800,0
+EW.US,D,20060913,000000,3.955,3.9583,3.9283,3.935,2521200,0
+EW.US,D,20060914,000000,3.9233,3.925,3.89,3.9233,2043600,0
+EW.US,D,20060915,000000,3.9433,3.9583,3.91,3.9133,3806400,0
+EW.US,D,20060918,000000,3.9167,3.925,3.875,3.8933,2288400,0
+EW.US,D,20060919,000000,3.8833,3.9117,3.845,3.885,2060400,0
+EW.US,D,20060920,000000,3.8917,3.9033,3.8783,3.8917,2782800,0
+EW.US,D,20060921,000000,3.89,3.8983,3.8567,3.875,3325200,0
+EW.US,D,20060922,000000,3.8667,3.875,3.8333,3.855,1843200,0
+EW.US,D,20060925,000000,3.855,3.8817,3.8333,3.875,3050400,0
+EW.US,D,20060926,000000,3.8683,3.8967,3.8517,3.8933,2301600,0
+EW.US,D,20060927,000000,3.8933,3.915,3.8867,3.8967,3654000,0
+EW.US,D,20060928,000000,3.8883,3.9233,3.885,3.8967,4980000,0
+EW.US,D,20060929,000000,3.8967,3.935,3.8817,3.8833,4136400,0
+EW.US,D,20061002,000000,3.8717,3.9283,3.865,3.9017,3915600,0
+EW.US,D,20061003,000000,3.8967,3.9233,3.8917,3.8983,1785600,0
+EW.US,D,20061004,000000,3.8967,3.945,3.8967,3.925,2236800,0
+EW.US,D,20061005,000000,3.9133,3.9817,3.9117,3.97,3586800,0
+EW.US,D,20061006,000000,3.9567,3.9667,3.9183,3.955,1538400,0
+EW.US,D,20061009,000000,3.94,4,3.94,4,2834400,0
+EW.US,D,20061010,000000,4,4.0183,3.9767,3.9933,3318000,0
+EW.US,D,20061011,000000,3.9733,4.0083,3.9733,3.9933,2868000,0
+EW.US,D,20061012,000000,3.9933,3.995,3.9167,3.935,5804400,0
+EW.US,D,20061013,000000,3.9283,3.9283,3.9017,3.9133,4550400,0
+EW.US,D,20061016,000000,3.9167,3.99,3.9133,3.99,2737200,0
+EW.US,D,20061017,000000,3.9917,3.9917,3.8883,3.89,5719200,0
+EW.US,D,20061018,000000,3.89,3.9,3.8367,3.8533,9912000,0
+EW.US,D,20061019,000000,3.8467,3.89,3.83,3.8517,7849200,0
+EW.US,D,20061020,000000,3.73,3.7567,3.67,3.7,15037200,0
+EW.US,D,20061023,000000,3.6967,3.6967,3.655,3.6667,7070400,0
+EW.US,D,20061024,000000,3.6567,3.705,3.655,3.69,7470000,0
+EW.US,D,20061025,000000,3.685,3.7167,3.675,3.6967,4424400,0
+EW.US,D,20061026,000000,3.7,3.7233,3.6667,3.7167,4299600,0
+EW.US,D,20061027,000000,3.705,3.705,3.67,3.67,2824800,0
+EW.US,D,20061030,000000,3.6633,3.675,3.6283,3.6283,5157600,0
+EW.US,D,20061031,000000,3.6167,3.6167,3.56,3.5767,9180000,0
+EW.US,D,20061101,000000,3.5567,3.5917,3.5233,3.56,7880400,0
+EW.US,D,20061102,000000,3.5417,3.57,3.5283,3.5633,5036400,0
+EW.US,D,20061103,000000,3.5633,3.6283,3.5567,3.6133,4435200,0
+EW.US,D,20061106,000000,3.6133,3.66,3.5917,3.6433,4431600,0
+EW.US,D,20061107,000000,3.6467,3.6667,3.6283,3.6333,2576400,0
+EW.US,D,20061108,000000,3.6233,3.6633,3.6217,3.6517,4076400,0
+EW.US,D,20061109,000000,3.6533,3.6567,3.6,3.6,5814000,0
+EW.US,D,20061110,000000,3.6,3.6033,3.5767,3.5983,3642000,0
+EW.US,D,20061113,000000,3.59,3.5983,3.5483,3.57,4692000,0
+EW.US,D,20061114,000000,3.5667,3.6033,3.5267,3.6017,3958800,0
+EW.US,D,20061115,000000,3.6033,3.655,3.6033,3.64,3408000,0
+EW.US,D,20061116,000000,3.6517,3.6733,3.6317,3.6733,3867600,0
+EW.US,D,20061117,000000,3.67,3.685,3.6633,3.6717,2800800,0
+EW.US,D,20061120,000000,3.675,3.72,3.6633,3.685,5006400,0
+EW.US,D,20061121,000000,3.69,3.7483,3.6833,3.7283,5156400,0
+EW.US,D,20061122,000000,3.7317,3.7467,3.7183,3.7467,2874000,0
+EW.US,D,20061124,000000,3.7317,3.7567,3.7317,3.7433,1482000,0
+EW.US,D,20061127,000000,3.7433,3.78,3.7233,3.7433,7600800,0
+EW.US,D,20061128,000000,3.7417,3.7833,3.7383,3.7733,5947200,0
+EW.US,D,20061129,000000,3.7833,3.8333,3.7833,3.8217,3750000,0
+EW.US,D,20061130,000000,3.8217,3.85,3.81,3.82,3835200,0
+EW.US,D,20061201,000000,3.8133,3.835,3.7867,3.83,3339600,0
+EW.US,D,20061204,000000,3.8333,3.9083,3.8333,3.8933,3583200,0
+EW.US,D,20061205,000000,3.9,3.9,3.8633,3.8833,1827600,0
+EW.US,D,20061206,000000,3.8833,3.8933,3.8717,3.8833,1947600,0
+EW.US,D,20061207,000000,3.8833,3.8983,3.8633,3.8667,3349200,0
+EW.US,D,20061208,000000,3.8667,3.89,3.8583,3.8833,3667200,0
+EW.US,D,20061211,000000,3.895,3.98,3.895,3.9317,6939600,0
+EW.US,D,20061212,000000,3.9317,3.9767,3.9283,3.9733,5082000,0
+EW.US,D,20061213,000000,3.9833,3.9933,3.9283,3.9517,3513600,0
+EW.US,D,20061214,000000,3.9583,3.9883,3.9417,3.9433,3039600,0
+EW.US,D,20061215,000000,3.95,4.0167,3.95,4.0017,4078800,0
+EW.US,D,20061218,000000,4.0017,4.0383,4.0017,4.0267,3339600,0
+EW.US,D,20061219,000000,4.0167,4.025,3.955,3.995,3409200,0
+EW.US,D,20061220,000000,3.9917,4.015,3.9783,4.005,1959600,0
+EW.US,D,20061221,000000,4.0067,4.0367,3.9583,3.9667,2637600,0
+EW.US,D,20061222,000000,3.9617,3.9733,3.9383,3.94,1719600,0
+EW.US,D,20061226,000000,3.9333,3.9883,3.9283,3.975,1108800,0
+EW.US,D,20061227,000000,3.975,4.0033,3.9667,3.9883,1010400,0
+EW.US,D,20061228,000000,3.9817,4.0333,3.9767,3.99,1965600,0
+EW.US,D,20061229,000000,3.9917,3.9917,3.92,3.92,1803600,0
+EW.US,D,20070103,000000,3.895,4.015,3.8383,3.995,4191600,0
+EW.US,D,20070104,000000,3.9967,4.02,3.9867,4.0017,2204400,0
+EW.US,D,20070105,000000,3.985,4.0017,3.95,3.9917,1730400,0
+EW.US,D,20070108,000000,3.985,3.9867,3.9433,3.9667,3348000,0
+EW.US,D,20070109,000000,3.9667,4.0217,3.965,4.0033,2149200,0
+EW.US,D,20070110,000000,3.9917,4.0117,3.9783,4.0033,1556400,0
+EW.US,D,20070111,000000,4.0083,4.0683,4.0083,4.0417,2216400,0
+EW.US,D,20070112,000000,4.035,4.125,4.035,4.1067,4752000,0
+EW.US,D,20070116,000000,4.1067,4.1167,4.1,4.1067,3079200,0
+EW.US,D,20070117,000000,4.0917,4.1233,4.0917,4.11,3259200,0
+EW.US,D,20070118,000000,4.1117,4.1483,4.1033,4.12,2918400,0
+EW.US,D,20070119,000000,4.1033,4.1167,4.095,4.105,3490800,0
+EW.US,D,20070122,000000,4.1083,4.1467,4.1017,4.14,2920800,0
+EW.US,D,20070123,000000,4.1317,4.1633,4.1133,4.1433,2692800,0
+EW.US,D,20070124,000000,4.1283,4.175,4.1283,4.175,2108400,0
+EW.US,D,20070125,000000,4.1683,4.185,4.1483,4.1817,3336000,0
+EW.US,D,20070126,000000,4.1833,4.2617,4.1783,4.2517,4687200,0
+EW.US,D,20070129,000000,4.2517,4.28,4.225,4.2717,9842400,0
+EW.US,D,20070130,000000,4.2567,4.275,4.2283,4.265,6704400,0
+EW.US,D,20070131,000000,4.2567,4.2733,4.2267,4.2633,5032080,0
+EW.US,D,20070201,000000,4.2633,4.2783,4.2383,4.2717,3525600,0
+EW.US,D,20070202,000000,4.2917,4.3333,4.2533,4.3183,6817200,0
+EW.US,D,20070205,000000,4.3167,4.375,4.28,4.3533,6396000,0
+EW.US,D,20070206,000000,4.1333,4.2383,4.0717,4.1633,14065200,0
+EW.US,D,20070207,000000,4.1733,4.2483,4.1733,4.2167,5050800,0
+EW.US,D,20070208,000000,4.2133,4.2783,4.2133,4.2433,3271200,0
+EW.US,D,20070209,000000,4.2417,4.2717,4.205,4.2167,2989200,0
+EW.US,D,20070212,000000,4.2233,4.2767,4.2217,4.2467,3179040,0
+EW.US,D,20070213,000000,4.2467,4.27,4.2467,4.2567,2210820,0
+EW.US,D,20070214,000000,4.2567,4.3167,4.2533,4.3,2848500,0
+EW.US,D,20070215,000000,4.2833,4.3633,4.2833,4.3417,3051600,0
+EW.US,D,20070216,000000,4.3267,4.3683,4.325,4.3667,2691600,0
+EW.US,D,20070220,000000,4.2917,4.2917,4.235,4.2483,8838000,0
+EW.US,D,20070221,000000,4.2383,4.3233,4.2383,4.2917,3775200,0
+EW.US,D,20070222,000000,4.3067,4.315,4.28,4.28,2763600,0
+EW.US,D,20070223,000000,4.2883,4.3283,4.2883,4.3083,2535600,0
+EW.US,D,20070226,000000,4.3217,4.325,4.2617,4.2683,3847068,0
+EW.US,D,20070227,000000,4.2083,4.2383,4.1667,4.1783,3721200,0
+EW.US,D,20070228,000000,4.1783,4.2267,4.1217,4.2,6037200,0
+EW.US,D,20070301,000000,4.1667,4.1783,4.0833,4.1517,6177564,0
+EW.US,D,20070302,000000,4.1467,4.2417,4.1467,4.1933,5748000,0
+EW.US,D,20070305,000000,4.1883,4.2117,4.1633,4.1767,5823600,0
+EW.US,D,20070306,000000,4.1783,4.2583,4.155,4.25,8355600,0
+EW.US,D,20070307,000000,4.25,4.2767,4.22,4.2767,10297200,0
+EW.US,D,20070308,000000,4.25,4.25,4.1317,4.1433,16939200,0
+EW.US,D,20070309,000000,4.1617,4.17,4.1133,4.14,7552800,0
+EW.US,D,20070312,000000,4.1433,4.145,4.1217,4.1317,5532000,0
+EW.US,D,20070313,000000,4.115,4.115,4.0533,4.0567,8569200,0
+EW.US,D,20070314,000000,4.0567,4.07,4.0083,4.0517,7936800,0
+EW.US,D,20070315,000000,4.0517,4.0883,4.0517,4.0833,5920800,0
+EW.US,D,20070316,000000,4.0833,4.0917,4.0567,4.065,4346400,0
+EW.US,D,20070319,000000,4.0833,4.125,4.0717,4.0983,3500400,0
+EW.US,D,20070320,000000,4.0983,4.11,4.02,4.1083,12885600,0
+EW.US,D,20070321,000000,4.1217,4.1333,4.085,4.13,4858800,0
+EW.US,D,20070322,000000,4.1333,4.1767,4.1283,4.1517,9502800,0
+EW.US,D,20070323,000000,4.1517,4.1633,4.1133,4.1467,4099200,0
+EW.US,D,20070326,000000,4.1433,4.1483,4.1133,4.1333,4093200,0
+EW.US,D,20070327,000000,4.1167,4.185,4.1133,4.1633,3278400,0
+EW.US,D,20070328,000000,4.1567,4.2,4.155,4.19,4963200,0
+EW.US,D,20070329,000000,4.2083,4.235,4.2,4.2133,4039200,0
+EW.US,D,20070330,000000,4.2083,4.2383,4.1967,4.225,1773600,0
+EW.US,D,20070402,000000,4.2283,4.25,4.215,4.25,2258400,0
+EW.US,D,20070403,000000,4.265,4.2983,4.25,4.2783,3291600,0
+EW.US,D,20070404,000000,4.275,4.2917,4.2533,4.2917,3370800,0
+EW.US,D,20070405,000000,4.2817,4.3033,4.2817,4.2867,1896000,0
+EW.US,D,20070409,000000,4.2967,4.3067,4.2767,4.2817,1395600,0
+EW.US,D,20070410,000000,4.2833,4.3217,4.2833,4.2917,3336000,0
+EW.US,D,20070411,000000,4.2967,4.2967,4.2617,4.2783,2937600,0
+EW.US,D,20070412,000000,4.2717,4.325,4.2683,4.3217,2942400,0
+EW.US,D,20070413,000000,4.3267,4.365,4.31,4.3567,3496800,0
+EW.US,D,20070416,000000,4.3733,4.4133,4.3667,4.3967,4375200,0
+EW.US,D,20070417,000000,4.3867,4.4067,4.38,4.3967,6504000,0
+EW.US,D,20070418,000000,4.3833,4.3967,4.3583,4.3683,3862800,0
+EW.US,D,20070419,000000,4.3483,4.3617,4.3217,4.3333,3592800,0
+EW.US,D,20070420,000000,4.325,4.345,4.3233,4.33,8910000,0
+EW.US,D,20070423,000000,4.3133,4.3517,4.3033,4.345,4852800,0
+EW.US,D,20070424,000000,4.2483,4.25,4.045,4.0867,31598400,0
+EW.US,D,20070425,000000,4.09,4.0917,4.0217,4.06,7052580,0
+EW.US,D,20070426,000000,4.0583,4.09,4.0417,4.0783,5952000,0
+EW.US,D,20070427,000000,4.08,4.1017,4.0683,4.0717,6292752,0
+EW.US,D,20070430,000000,4.2083,4.2083,4.08,4.0833,8040000,0
+EW.US,D,20070501,000000,4.0783,4.0833,4.0333,4.055,7765200,0
+EW.US,D,20070502,000000,4.045,4.115,4.0417,4.1067,7239600,0
+EW.US,D,20070503,000000,4.1017,4.1333,4.085,4.0917,4729200,0
+EW.US,D,20070504,000000,4.0917,4.0983,4.0533,4.0683,3154800,0
+EW.US,D,20070507,000000,4.0717,4.1083,4.0717,4.1017,4706400,0
+EW.US,D,20070508,000000,4.1033,4.11,4.0483,4.075,4500000,0
+EW.US,D,20070509,000000,4.0683,4.115,4.05,4.07,4429200,0
+EW.US,D,20070510,000000,4.06,4.1,4.055,4.07,4272000,0
+EW.US,D,20070511,000000,4.0617,4.0967,4.0617,4.0917,2634000,0
+EW.US,D,20070514,000000,4.0833,4.1333,4.08,4.0917,5875200,0
+EW.US,D,20070515,000000,4.0833,4.1217,4.07,4.0867,4922400,0
+EW.US,D,20070516,000000,4.0983,4.115,4.0117,4.1083,7549200,0
+EW.US,D,20070517,000000,4.095,4.11,4.0783,4.0983,2595600,0
+EW.US,D,20070518,000000,4.1067,4.1667,4.0983,4.1517,4240800,0
+EW.US,D,20070521,000000,4.1417,4.1733,4.1283,4.1717,4664400,0
+EW.US,D,20070522,000000,4.1617,4.2233,4.1583,4.2233,4326000,0
+EW.US,D,20070523,000000,4.2317,4.3067,4.2317,4.2583,7704000,0
+EW.US,D,20070524,000000,4.2583,4.2917,4.23,4.2383,5529600,0
+EW.US,D,20070525,000000,4.245,4.245,4.1933,4.1983,4888800,0
+EW.US,D,20070529,000000,4.2,4.215,4.1783,4.1883,3934800,0
+EW.US,D,20070530,000000,4.175,4.195,4.1733,4.1817,3655200,0
+EW.US,D,20070531,000000,4.1967,4.2033,4.165,4.1833,5685600,0
+EW.US,D,20070601,000000,4.1883,4.2067,4.175,4.1983,3301200,0
+EW.US,D,20070604,000000,4.185,4.24,4.1783,4.2367,3565200,0
+EW.US,D,20070605,000000,4.225,4.2433,4.2033,4.2117,2853600,0
+EW.US,D,20070606,000000,4.1933,4.1933,4.1517,4.175,3021600,0
+EW.US,D,20070607,000000,4.1667,4.17,4.1283,4.135,3966000,0
+EW.US,D,20070608,000000,4.1267,4.1433,4.115,4.14,3175200,0
+EW.US,D,20070611,000000,4.1283,4.1533,4.1067,4.1433,3514800,0
+EW.US,D,20070612,000000,4.135,4.135,4.0867,4.0883,3650400,0
+EW.US,D,20070613,000000,4.095,4.1233,4.08,4.12,2292000,0
+EW.US,D,20070614,000000,4.125,4.1283,4.095,4.1083,2306400,0
+EW.US,D,20070615,000000,4.125,4.14,4.1033,4.1083,4822800,0
+EW.US,D,20070618,000000,4.125,4.125,4.1,4.1133,2983740,0
+EW.US,D,20070619,000000,4.125,4.1517,4.0917,4.1383,3315600,0
+EW.US,D,20070620,000000,4.1483,4.15,4.1033,4.1133,5720400,0
+EW.US,D,20070621,000000,4.1033,4.1217,4.0833,4.1133,2294400,0
+EW.US,D,20070622,000000,4.1017,4.1283,4.0833,4.095,5221200,0
+EW.US,D,20070625,000000,4.095,4.1217,4.06,4.06,3524400,0
+EW.US,D,20070626,000000,4.075,4.155,4.0683,4.1467,4635600,0
+EW.US,D,20070627,000000,4.1283,4.1933,4.1267,4.1933,4920504,0
+EW.US,D,20070628,000000,4.175,4.1967,4.1533,4.17,2934000,0
+EW.US,D,20070629,000000,4.1667,4.175,4.0983,4.1117,3609600,0
+EW.US,D,20070702,000000,4.1217,4.1283,4.0883,4.125,2640000,0
+EW.US,D,20070703,000000,4.155,4.185,4.1317,4.1667,2366400,0
+EW.US,D,20070705,000000,4.1667,4.1733,4.1467,4.1633,1248000,0
+EW.US,D,20070706,000000,4.1483,4.2,4.1483,4.1867,3554400,0
+EW.US,D,20070709,000000,4.1867,4.19,4.1517,4.175,2142000,0
+EW.US,D,20070710,000000,4.15,4.1667,4.1033,4.1133,3031200,0
+EW.US,D,20070711,000000,4.1067,4.1483,4.0983,4.1467,3054000,0
+EW.US,D,20070712,000000,4.1517,4.2017,4.1517,4.1783,5349600,0
+EW.US,D,20070713,000000,4.175,4.19,4.14,4.1583,3812400,0
+EW.US,D,20070716,000000,4.155,4.175,4.1533,4.1667,4899600,0
+EW.US,D,20070717,000000,4.1633,4.1867,4.1583,4.165,3967200,0
+EW.US,D,20070718,000000,4.155,4.1817,4.145,4.17,3550800,0
+EW.US,D,20070719,000000,4.1767,4.2317,4.175,4.2117,3583200,0
+EW.US,D,20070720,000000,4.1967,4.205,4.1633,4.1667,5220000,0
+EW.US,D,20070723,000000,4.1883,4.2083,4.1467,4.1567,6986400,0
+EW.US,D,20070724,000000,3.975,4.0117,3.92,3.935,24177600,0
+EW.US,D,20070725,000000,3.935,3.9417,3.86,3.8933,7706400,0
+EW.US,D,20070726,000000,3.8567,3.9233,3.845,3.8717,11365200,0
+EW.US,D,20070727,000000,3.8817,3.9067,3.8483,3.87,10142400,0
+EW.US,D,20070730,000000,3.8583,3.8583,3.825,3.85,8430000,0
+EW.US,D,20070731,000000,3.8667,3.8717,3.8217,3.83,8824800,0
+EW.US,D,20070801,000000,3.825,3.8833,3.795,3.875,8545200,0
+EW.US,D,20070802,000000,3.9183,3.9183,3.8483,3.8767,4999200,0
+EW.US,D,20070803,000000,3.88,3.8867,3.8383,3.8633,7314000,0
+EW.US,D,20070806,000000,3.8783,3.8867,3.85,3.8833,7936800,0
+EW.US,D,20070807,000000,3.86,3.8867,3.8367,3.8667,9403200,0
+EW.US,D,20070808,000000,3.8683,4.0033,3.86,3.9433,11438400,0
+EW.US,D,20070809,000000,3.8917,3.94,3.855,3.9033,14691600,0
+EW.US,D,20070810,000000,3.8717,3.8933,3.7983,3.855,12590400,0
+EW.US,D,20070813,000000,3.875,3.9133,3.8467,3.8833,7449600,0
+EW.US,D,20070814,000000,3.87,3.9133,3.8583,3.875,7762800,0
+EW.US,D,20070815,000000,3.8617,3.92,3.8467,3.8633,4603200,0
+EW.US,D,20070816,000000,3.8433,3.9433,3.8417,3.925,4741200,0
+EW.US,D,20070817,000000,4.0033,4.0033,3.9017,3.9167,5863200,0
+EW.US,D,20070820,000000,3.9167,3.93,3.8833,3.9017,5632800,0
+EW.US,D,20070821,000000,3.8833,3.9233,3.88,3.9117,5106000,0
+EW.US,D,20070822,000000,3.9167,3.92,3.8867,3.91,3304800,0
+EW.US,D,20070823,000000,3.9133,3.96,3.9083,3.9517,3470400,0
+EW.US,D,20070824,000000,3.955,4.0033,3.9483,4.0033,2918400,0
+EW.US,D,20070827,000000,3.9917,4.0333,3.9917,4.0067,2995200,0
+EW.US,D,20070828,000000,3.99,4.02,3.94,3.95,3678000,0
+EW.US,D,20070829,000000,3.9883,4.0033,3.92,4,3037200,0
+EW.US,D,20070830,000000,3.9733,4,3.9633,3.9783,3308400,0
+EW.US,D,20070831,000000,4.015,4.0383,3.98,4.025,4107600,0
+EW.US,D,20070904,000000,4,4.03,3.9667,3.9733,3979200,0
+EW.US,D,20070905,000000,4.0167,4.0383,3.9967,4.0383,6054000,0
+EW.US,D,20070906,000000,4.0533,4.0533,4.0267,4.0433,3116400,0
+EW.US,D,20070907,000000,4.04,4.065,4.0117,4.025,3792000,0
+EW.US,D,20070910,000000,4.0333,4.05,3.985,3.9917,3262800,0
+EW.US,D,20070911,000000,4.0067,4.0167,3.98,4.015,2428800,0
+EW.US,D,20070912,000000,4.0017,4.0533,4.0017,4.03,3694800,0
+EW.US,D,20070913,000000,4.0467,4.0467,3.975,3.9817,2940000,0
+EW.US,D,20070914,000000,3.955,4.0083,3.94,3.9883,2654400,0
+EW.US,D,20070917,000000,3.985,4.0083,3.9517,3.955,1315200,0
+EW.US,D,20070918,000000,3.9733,4.0167,3.9317,4.015,3963600,0
+EW.US,D,20070919,000000,4.0383,4.08,4.03,4.065,5882400,0
+EW.US,D,20070920,000000,4.0633,4.08,4.0533,4.0717,4191600,0
+EW.US,D,20070921,000000,4.095,4.095,4.0567,4.0633,4827600,0
+EW.US,D,20070924,000000,4.075,4.0833,4.0117,4.0417,2377200,0
+EW.US,D,20070925,000000,4.03,4.0433,4.0183,4.0333,1964400,0
+EW.US,D,20070926,000000,4.0567,4.0883,4.045,4.065,3307200,0
+EW.US,D,20070927,000000,4.0817,4.1467,4.08,4.1133,3477600,0
+EW.US,D,20070928,000000,4.125,4.125,4.0767,4.11,2540400,0
+EW.US,D,20071001,000000,4.0983,4.14,4.0333,4.1233,3840000,0
+EW.US,D,20071002,000000,4.115,4.14,4.0933,4.1317,2301600,0
+EW.US,D,20071003,000000,4.1167,4.16,4.1017,4.155,2359200,0
+EW.US,D,20071004,000000,4.1667,4.215,4.1667,4.205,5353200,0
+EW.US,D,20071005,000000,4.2917,4.405,4.2767,4.2933,6898800,0
+EW.US,D,20071008,000000,4.3,4.3233,4.27,4.2917,2169600,0
+EW.US,D,20071009,000000,4.295,4.3083,4.2083,4.2467,3250800,0
+EW.US,D,20071010,000000,4.2183,4.2317,4.1867,4.2117,4927200,0
+EW.US,D,20071011,000000,4.2217,4.2317,4.2067,4.2183,5059200,0
+EW.US,D,20071012,000000,4.2267,4.2433,4.135,4.1483,5208084,0
+EW.US,D,20071015,000000,4.155,4.1683,4.1183,4.1367,3908400,0
+EW.US,D,20071016,000000,4.1433,4.1467,4.1067,4.1133,4258800,0
+EW.US,D,20071017,000000,4.1433,4.1567,4.0983,4.1483,5642400,0
+EW.US,D,20071018,000000,4.1183,4.1467,4.1017,4.125,4164000,0
+EW.US,D,20071019,000000,4.125,4.1483,4.0917,4.1367,4632000,0
+EW.US,D,20071022,000000,4.1183,4.185,4.0983,4.1483,7094400,0
+EW.US,D,20071023,000000,4.1483,4.2917,3.915,4.0033,20556000,0
+EW.US,D,20071024,000000,3.9883,4.0717,3.9883,4.065,8281200,0
+EW.US,D,20071025,000000,4.065,4.1217,4.0067,4.095,5898000,0
+EW.US,D,20071026,000000,4.1083,4.16,4.1,4.125,5851200,0
+EW.US,D,20071029,000000,4.14,4.1483,4.1083,4.14,3891600,0
+EW.US,D,20071030,000000,4.1117,4.1467,4.11,4.1283,4234800,0
+EW.US,D,20071031,000000,4.135,4.185,4.12,4.185,6069600,0
+EW.US,D,20071101,000000,4.1283,4.1667,4.125,4.1483,4689600,0
+EW.US,D,20071102,000000,4.1583,4.1933,4.12,4.1817,4958400,0
+EW.US,D,20071105,000000,4.1467,4.19,4.1467,4.1617,5563332,0
+EW.US,D,20071106,000000,4.1583,4.1867,4.1317,4.1583,2802132,0
+EW.US,D,20071107,000000,4.1167,4.2067,4.1167,4.1783,4838760,0
+EW.US,D,20071108,000000,4.2083,4.2083,4.1517,4.195,5014812,0
+EW.US,D,20071109,000000,4.1433,4.2017,4.14,4.1583,3368880,0
+EW.US,D,20071112,000000,4.1267,4.1817,4.1267,4.14,2000400,0
+EW.US,D,20071113,000000,4.1567,4.1867,4.1367,4.1667,2374800,0
+EW.US,D,20071114,000000,4.1817,4.205,4.1383,4.1867,2539800,0
+EW.US,D,20071115,000000,4.1867,4.22,4.1767,4.19,2875200,0
+EW.US,D,20071116,000000,4.1967,4.2067,4.16,4.2033,3405600,0
+EW.US,D,20071119,000000,4.1667,4.22,4.1583,4.185,4900800,0
+EW.US,D,20071120,000000,4.1783,4.2083,4.1417,4.19,7567200,0
+EW.US,D,20071121,000000,4.155,4.1717,4.0833,4.085,4478400,0
+EW.US,D,20071123,000000,4.095,4.155,4.0867,4.14,676800,0
+EW.US,D,20071126,000000,4.125,4.1483,4.07,4.0767,2008800,0
+EW.US,D,20071127,000000,4.0983,4.125,4.0767,4.1017,4150800,0
+EW.US,D,20071128,000000,4.1017,4.2267,4.1017,4.2233,2484000,0
+EW.US,D,20071129,000000,4.1933,4.2517,4.1417,4.1483,3900000,0
+EW.US,D,20071130,000000,4.1817,4.1817,4.1,4.1217,5214000,0
+EW.US,D,20071203,000000,4.1433,4.1433,4.0483,4.0767,3308400,0
+EW.US,D,20071204,000000,4.045,4.055,3.9583,3.9667,11005200,0
+EW.US,D,20071205,000000,4.0033,4.015,3.9317,3.9467,7760400,0
+EW.US,D,20071206,000000,3.9317,4.045,3.9133,3.9933,6493200,0
+EW.US,D,20071207,000000,3.97,4.1583,3.97,4.0417,11403600,0
+EW.US,D,20071210,000000,4.0333,4.1167,4.0333,4.1017,4618416,0
+EW.US,D,20071211,000000,4.125,4.1433,4.035,4.0367,3399600,0
+EW.US,D,20071212,000000,4.1067,4.1217,4.0417,4.0717,2440800,0
+EW.US,D,20071213,000000,4.0583,4.0917,4.0417,4.0917,2408400,0
+EW.US,D,20071214,000000,4.075,4.1033,4.0617,4.0817,3397200,0
+EW.US,D,20071217,000000,4.0567,4.0867,3.985,3.99,3517200,0
+EW.US,D,20071218,000000,4.0183,4.025,3.8933,3.9133,6691200,0
+EW.US,D,20071219,000000,3.8983,3.93,3.8983,3.92,5815680,0
+EW.US,D,20071220,000000,3.9417,3.96,3.9133,3.9433,2361600,0
+EW.US,D,20071221,000000,3.9933,4.015,3.9467,3.9683,5531652,0
+EW.US,D,20071224,000000,3.97,3.985,3.9567,3.9733,1339200,0
+EW.US,D,20071226,000000,3.9667,3.9733,3.91,3.9233,3112788,0
+EW.US,D,20071227,000000,3.9167,3.9183,3.8667,3.8783,6165840,0
+EW.US,D,20071228,000000,3.8833,3.8833,3.8333,3.8483,3864024,0
+EW.US,D,20071231,000000,3.8333,3.8533,3.82,3.8333,6642264,0
+EW.US,D,20080102,000000,3.81,3.845,3.7533,3.7667,8926800,0
+EW.US,D,20080103,000000,3.775,3.815,3.7667,3.8083,3876000,0
+EW.US,D,20080104,000000,3.7583,3.8083,3.7533,3.7767,4712400,0
+EW.US,D,20080107,000000,3.78,3.815,3.7683,3.7767,3522000,0
+EW.US,D,20080108,000000,3.795,3.825,3.7417,3.7583,5732880,0
+EW.US,D,20080109,000000,3.7617,3.83,3.7467,3.8183,6385200,0
+EW.US,D,20080110,000000,3.81,3.84,3.785,3.82,4305600,0
+EW.US,D,20080111,000000,3.7917,3.8417,3.785,3.8217,3753600,0
+EW.US,D,20080114,000000,3.8333,3.8833,3.8183,3.87,3237600,0
+EW.US,D,20080115,000000,3.8417,3.8967,3.83,3.875,4821900,0
+EW.US,D,20080116,000000,3.8733,3.9467,3.8717,3.9283,6058824,0
+EW.US,D,20080117,000000,3.9467,3.9683,3.8967,3.9233,6104256,0
+EW.US,D,20080118,000000,3.9317,3.9467,3.8667,3.875,4449600,0
+EW.US,D,20080122,000000,3.7633,3.875,3.7633,3.84,4994436,0
+EW.US,D,20080123,000000,3.7533,3.86,3.7533,3.8517,6669240,0
+EW.US,D,20080124,000000,3.875,3.89,3.8083,3.8633,4757136,0
+EW.US,D,20080125,000000,3.875,3.8817,3.8033,3.8067,5778228,0
+EW.US,D,20080128,000000,3.8,3.855,3.7767,3.855,4777200,0
+EW.US,D,20080129,000000,3.8833,3.915,3.8633,3.915,4462800,0
+EW.US,D,20080130,000000,3.9017,3.9467,3.8917,3.9083,4141476,0
+EW.US,D,20080131,000000,3.8567,3.8983,3.8367,3.8567,5658000,0
+EW.US,D,20080201,000000,3.8717,3.9233,3.8517,3.8717,6183600,0
+EW.US,D,20080204,000000,3.8583,3.965,3.8583,3.9167,5232828,0
+EW.US,D,20080205,000000,3.8567,3.9333,3.8567,3.925,8282400,0
+EW.US,D,20080206,000000,3.9167,3.9167,3.78,3.7883,8937600,0
+EW.US,D,20080207,000000,3.78,3.8033,3.745,3.7867,4965600,0
+EW.US,D,20080208,000000,3.8017,3.805,3.6683,3.6867,8231544,0
+EW.US,D,20080211,000000,3.6817,3.725,3.6667,3.725,4131708,0
+EW.US,D,20080212,000000,3.75,3.7733,3.7067,3.7617,4056900,0
+EW.US,D,20080213,000000,3.785,3.825,3.6483,3.6667,10446996,0
+EW.US,D,20080214,000000,3.665,3.695,3.545,3.55,8889600,0
+EW.US,D,20080215,000000,3.5667,3.5733,3.4733,3.565,9160200,0
+EW.US,D,20080219,000000,3.595,3.605,3.5417,3.5533,4950000,0
+EW.US,D,20080220,000000,3.53,3.61,3.5117,3.6033,6991200,0
+EW.US,D,20080221,000000,3.625,3.6283,3.58,3.5867,3531600,0
+EW.US,D,20080222,000000,3.595,3.5983,3.5383,3.585,3980400,0
+EW.US,D,20080225,000000,3.5783,3.7133,3.575,3.7083,5673900,0
+EW.US,D,20080226,000000,3.7083,3.725,3.67,3.705,4886724,0
+EW.US,D,20080227,000000,3.67,3.71,3.67,3.6883,4210800,0
+EW.US,D,20080228,000000,3.675,3.7117,3.6667,3.675,4651200,0
+EW.US,D,20080229,000000,3.6483,3.6583,3.61,3.6333,4025436,0
+EW.US,D,20080303,000000,3.6283,3.645,3.5867,3.6233,6111600,0
+EW.US,D,20080304,000000,3.5817,3.6033,3.5583,3.5833,8970000,0
+EW.US,D,20080305,000000,3.5783,3.6133,3.5717,3.58,4541940,0
+EW.US,D,20080306,000000,3.575,3.6133,3.5717,3.5883,7462800,0
+EW.US,D,20080307,000000,3.6433,3.6483,3.5833,3.6217,13489680,0
+EW.US,D,20080310,000000,3.6333,3.69,3.6167,3.675,9241200,0
+EW.US,D,20080311,000000,3.685,3.6867,3.6333,3.665,5909052,0
+EW.US,D,20080312,000000,3.6667,3.72,3.6583,3.6833,3464400,0
+EW.US,D,20080313,000000,3.6517,3.6917,3.6217,3.6767,4555200,0
+EW.US,D,20080314,000000,3.6917,3.705,3.625,3.6667,3810000,0
+EW.US,D,20080317,000000,3.6283,3.715,3.6133,3.6817,4774800,0
+EW.US,D,20080318,000000,3.75,3.8383,3.7433,3.8333,6567600,0
+EW.US,D,20080319,000000,3.8533,3.9283,3.8483,3.8483,10251924,0
+EW.US,D,20080320,000000,3.8417,3.855,3.765,3.8,6582000,0
+EW.US,D,20080324,000000,3.8,3.8833,3.8,3.8683,3241104,0
+EW.US,D,20080325,000000,3.8633,3.875,3.7733,3.7933,4617600,0
+EW.US,D,20080326,000000,3.78,3.8267,3.7733,3.805,2547600,0
+EW.US,D,20080327,000000,3.8067,3.825,3.76,3.7683,3565320,0
+EW.US,D,20080328,000000,3.7883,3.7933,3.7283,3.7383,3703128,0
+EW.US,D,20080331,000000,3.7217,3.7317,3.655,3.7117,6074640,0
+EW.US,D,20080401,000000,3.755,3.8267,3.7333,3.8267,3091572,0
+EW.US,D,20080402,000000,3.7983,3.8433,3.7917,3.805,3034800,0
+EW.US,D,20080403,000000,3.765,3.8183,3.7483,3.81,2443200,0
+EW.US,D,20080404,000000,3.7917,3.8267,3.7767,3.815,3070800,0
+EW.US,D,20080407,000000,3.8417,3.875,3.8217,3.855,2409996,0
+EW.US,D,20080408,000000,3.845,3.8933,3.83,3.87,3159600,0
+EW.US,D,20080409,000000,3.8667,3.8983,3.8583,3.89,6408000,0
+EW.US,D,20080410,000000,3.8783,3.8983,3.81,3.8867,6421200,0
+EW.US,D,20080411,000000,3.875,3.8933,3.855,3.8683,6307200,0
+EW.US,D,20080414,000000,3.8533,3.8717,3.8333,3.8667,5600928,0
+EW.US,D,20080415,000000,3.9033,3.9333,3.9017,3.9283,5527404,0
+EW.US,D,20080416,000000,3.9417,3.99,3.9317,3.9833,3788964,0
+EW.US,D,20080417,000000,3.98,3.98,3.9333,3.9667,3774612,0
+EW.US,D,20080418,000000,4.0183,4.0283,3.9933,4.0183,2532348,0
+EW.US,D,20080421,000000,3.9933,4.0083,3.9633,4,4305876,0
+EW.US,D,20080422,000000,3.9817,4.05,3.9217,4.045,6337092,0
+EW.US,D,20080423,000000,4.3533,4.7767,4.3533,4.575,37251540,0
+EW.US,D,20080424,000000,4.5717,4.6633,4.5183,4.6283,14131368,0
+EW.US,D,20080425,000000,4.6317,4.7233,4.6083,4.6667,11074956,0
+EW.US,D,20080428,000000,4.705,4.725,4.6333,4.6883,5151492,0
+EW.US,D,20080429,000000,4.69,4.69,4.6367,4.655,4832148,0
+EW.US,D,20080430,000000,4.6167,4.6717,4.6167,4.6183,5026596,0
+EW.US,D,20080501,000000,4.615,4.705,4.605,4.6883,5586816,0
+EW.US,D,20080502,000000,4.715,4.7567,4.58,4.6283,6322368,0
+EW.US,D,20080505,000000,4.5983,4.675,4.5983,4.66,3195636,0
+EW.US,D,20080506,000000,4.65,4.66,4.6183,4.6367,4556460,0
+EW.US,D,20080507,000000,4.625,4.7,4.5917,4.6283,4249344,0
+EW.US,D,20080508,000000,4.685,4.6867,4.6183,4.665,4594692,0
+EW.US,D,20080509,000000,4.655,4.6733,4.6183,4.6517,3183012,0
+EW.US,D,20080512,000000,4.6383,4.675,4.6267,4.675,3879468,0
+EW.US,D,20080513,000000,4.675,4.675,4.6367,4.6467,3628080,0
+EW.US,D,20080514,000000,4.6433,4.7383,4.6183,4.705,6570120,0
+EW.US,D,20080515,000000,4.7867,4.8117,4.6967,4.7017,6981144,0
+EW.US,D,20080516,000000,4.715,4.7267,4.675,4.7183,3356112,0
+EW.US,D,20080519,000000,4.7117,4.7417,4.6967,4.715,2386200,0
+EW.US,D,20080520,000000,4.7167,4.7467,4.6967,4.7183,3404448,0
+EW.US,D,20080521,000000,4.77,4.77,4.6933,4.6933,2997060,0
+EW.US,D,20080522,000000,4.7383,4.7867,4.69,4.6917,6850548,0
+EW.US,D,20080523,000000,4.6683,4.6683,4.565,4.6333,7602684,0
+EW.US,D,20080527,000000,4.6467,4.7283,4.6467,4.7283,4620444,0
+EW.US,D,20080528,000000,4.705,4.75,4.6833,4.7467,3679536,0
+EW.US,D,20080529,000000,4.7317,4.8033,4.7117,4.7983,7074804,0
+EW.US,D,20080530,000000,4.7917,4.8267,4.7483,4.81,8450664,0
+EW.US,D,20080602,000000,4.81,4.8467,4.7533,4.815,7713792,0
+EW.US,D,20080603,000000,4.7983,4.8333,4.765,4.8083,5659848,0
+EW.US,D,20080604,000000,4.815,4.8833,4.7783,4.875,4966164,0
+EW.US,D,20080605,000000,4.92,5.075,4.8983,5.0133,13464840,0
+EW.US,D,20080606,000000,4.9967,5.0167,4.9583,4.9733,7480728,0
+EW.US,D,20080609,000000,4.9733,5.0083,4.9017,4.975,6205428,0
+EW.US,D,20080610,000000,4.91,4.965,4.8883,4.9067,6710124,0
+EW.US,D,20080611,000000,4.9167,4.955,4.8933,4.925,6136668,0
+EW.US,D,20080612,000000,4.935,5.015,4.935,4.985,6242364,0
+EW.US,D,20080613,000000,5.0167,5.075,5.0083,5.02,5988792,0
+EW.US,D,20080616,000000,5.0117,5.11,5.0067,5.0817,10134336,0
+EW.US,D,20080617,000000,5.1033,5.14,5.09,5.11,7527648,0
+EW.US,D,20080618,000000,5.125,5.13,5.0417,5.075,5406720,0
+EW.US,D,20080619,000000,5.065,5.1917,5.0483,5.1667,10392948,0
+EW.US,D,20080620,000000,5.0533,5.0833,4.98,5.0333,16175412,0
+EW.US,D,20080623,000000,5.0367,5.1283,5.0233,5.1117,15299928,0
+EW.US,D,20080624,000000,5.0983,5.17,5.09,5.1383,12434472,0
+EW.US,D,20080625,000000,5.1667,5.2917,5.1583,5.2417,10366392,0
+EW.US,D,20080626,000000,5.2283,5.2383,5.145,5.1467,6349764,0
+EW.US,D,20080627,000000,5.1733,5.2283,5.06,5.1883,9532536,0
+EW.US,D,20080630,000000,5.1583,5.2217,5.125,5.17,6715524,0
+EW.US,D,20080701,000000,5.1667,5.2017,5.1183,5.1667,12298656,0
+EW.US,D,20080702,000000,5.1667,5.22,5.155,5.175,7995120,0
+EW.US,D,20080703,000000,5.1783,5.1867,5.0867,5.0967,2585016,0
+EW.US,D,20080707,000000,5.1317,5.1667,5.0583,5.1067,7138836,0
+EW.US,D,20080708,000000,5.1017,5.195,5.1017,5.19,8850408,0
+EW.US,D,20080709,000000,5.1783,5.2683,5.1783,5.2183,8217468,0
+EW.US,D,20080710,000000,5.2117,5.3717,5.2117,5.3383,12592980,0
+EW.US,D,20080711,000000,5.3533,5.4617,5.3067,5.3817,11641416,0
+EW.US,D,20080714,000000,5.3917,5.425,5.355,5.3833,10205376,0
+EW.US,D,20080715,000000,5.325,5.485,5.325,5.4317,10502544,0
+EW.US,D,20080716,000000,5.45,5.52,5.415,5.4783,8407320,0
+EW.US,D,20080717,000000,5.4967,5.5383,5.475,5.505,6317004,0
+EW.US,D,20080718,000000,5.5267,5.545,5.4733,5.515,18094980,0
+EW.US,D,20080721,000000,5.52,5.54,5.4267,5.43,9254604,0
+EW.US,D,20080722,000000,5.43,5.475,5.375,5.4367,8543940,0
+EW.US,D,20080723,000000,5.2683,5.3617,5.175,5.2933,16786608,0
+EW.US,D,20080724,000000,5.2917,5.3333,5.23,5.2433,10064736,0
+EW.US,D,20080725,000000,5.2383,5.2767,5.15,5.1817,7456236,0
+EW.US,D,20080728,000000,5.1633,5.2083,5.0833,5.1017,9831240,0
+EW.US,D,20080729,000000,5.1133,5.1917,5.0833,5.0983,8816004,0
+EW.US,D,20080730,000000,5.13,5.1933,5.09,5.1717,6660588,0
+EW.US,D,20080731,000000,5.16,5.2617,5.1333,5.2233,9331992,0
+EW.US,D,20080801,000000,5.2233,5.2383,5.1683,5.1867,8472384,0
+EW.US,D,20080804,000000,5.1867,5.2267,5.1583,5.1817,5581392,0
+EW.US,D,20080805,000000,5.1817,5.35,5.1817,5.3083,10621680,0
+EW.US,D,20080806,000000,5.2917,5.38,5.2683,5.2933,12827796,0
+EW.US,D,20080807,000000,4.6933,4.8483,4.48,4.82,71302428,0
+EW.US,D,20080808,000000,4.7967,4.9517,4.7967,4.92,10751736,0
+EW.US,D,20080811,000000,4.9083,4.9917,4.9,4.9333,12642708,0
+EW.US,D,20080812,000000,4.93,4.935,4.8533,4.9167,9926784,0
+EW.US,D,20080813,000000,4.9,4.9317,4.8883,4.8967,8077356,0
+EW.US,D,20080814,000000,4.6817,4.9967,4.6817,4.9233,7393056,0
+EW.US,D,20080815,000000,4.9317,4.9767,4.8983,4.905,6363192,0
+EW.US,D,20080818,000000,4.92,5.0267,4.9167,5.0033,6825936,0
+EW.US,D,20080819,000000,4.9917,5.0233,4.975,4.9967,5746464,0
+EW.US,D,20080820,000000,4.9967,5.0717,4.9,4.9083,6011652,0
+EW.US,D,20080821,000000,4.895,5.005,4.89,4.96,5337240,0
+EW.US,D,20080822,000000,4.9817,5.065,4.9817,5.0467,6928188,0
+EW.US,D,20080825,000000,4.9917,4.9917,4.8833,4.9,6129864,0
+EW.US,D,20080826,000000,4.9083,4.925,4.8217,4.8717,5685336,0
+EW.US,D,20080827,000000,4.875,4.95,4.8333,4.925,7072200,0
+EW.US,D,20080828,000000,4.94,4.9817,4.9167,4.9733,5249592,0
+EW.US,D,20080829,000000,4.9733,5.0117,4.92,4.935,5861640,0
+EW.US,D,20080902,000000,4.975,5.025,4.835,4.8533,7361304,0
+EW.US,D,20080903,000000,4.9167,5.11,4.8133,4.8517,9407460,0
+EW.US,D,20080904,000000,4.8233,4.86,4.725,4.7483,4418964,0
+EW.US,D,20080905,000000,4.7633,4.7817,4.66,4.7,5956824,0
+EW.US,D,20080908,000000,4.785,4.8133,4.7067,4.7767,5064336,0
+EW.US,D,20080909,000000,4.7467,4.7917,4.72,4.765,7377108,0
+EW.US,D,20080910,000000,4.8217,4.8217,4.76,4.7767,3501852,0
+EW.US,D,20080911,000000,4.7617,4.8367,4.7,4.81,6347316,0
+EW.US,D,20080912,000000,4.7783,4.8217,4.715,4.75,9427560,0
+EW.US,D,20080915,000000,4.565,4.8033,4.5583,4.7267,16163628,0
+EW.US,D,20080916,000000,4.6933,4.7933,4.595,4.76,8163480,0
+EW.US,D,20080917,000000,4.6783,4.7767,4.6483,4.7117,8871228,0
+EW.US,D,20080918,000000,4.7083,4.9983,4.6633,4.965,18730500,0
+EW.US,D,20080919,000000,5.2,5.5817,4.92,5.0183,13711596,0
+EW.US,D,20080922,000000,5.015,5.0267,4.9,4.9233,4900896,0
+EW.US,D,20080923,000000,4.9317,4.9983,4.9233,4.9667,4408032,0
+EW.US,D,20080924,000000,4.955,4.985,4.8833,4.9017,5535816,0
+EW.US,D,20080925,000000,4.9017,5,4.8867,4.935,6767268,0
+EW.US,D,20080926,000000,4.885,4.9433,4.8567,4.8717,4246572,0
+EW.US,D,20080929,000000,4.84,4.89,4.7,4.7583,7483416,0
+EW.US,D,20080930,000000,4.81,4.8367,4.72,4.8133,8050296,0
+EW.US,D,20081001,000000,4.8317,4.8783,4.77,4.845,3628608,0
+EW.US,D,20081002,000000,4.8283,4.8667,4.7567,4.8,3861336,0
+EW.US,D,20081003,000000,4.85,4.88,4.7233,4.7583,5948064,0
+EW.US,D,20081006,000000,4.7033,4.705,4.4967,4.5933,10918644,0
+EW.US,D,20081007,000000,4.6333,4.7367,4.52,4.52,8315940,0
+EW.US,D,20081008,000000,4.44,4.5717,4.3533,4.4583,11453904,0
+EW.US,D,20081009,000000,4.4883,4.5067,4.2117,4.2567,10513392,0
+EW.US,D,20081010,000000,4.1667,4.2233,3.8667,4.125,16410360,0
+EW.US,D,20081013,000000,4.26,4.655,4.15,4.6417,14471568,0
+EW.US,D,20081014,000000,4.7467,4.7883,4.4883,4.5,12225336,0
+EW.US,D,20081015,000000,4.4617,4.4733,4.0567,4.0567,12925116,0
+EW.US,D,20081016,000000,4.0683,4.2117,3.8533,4.18,13330992,0
+EW.US,D,20081017,000000,4.1383,4.3333,4.08,4.1933,6374880,0
+EW.US,D,20081020,000000,4.26,4.435,4.2267,4.435,6969108,0
+EW.US,D,20081021,000000,4.435,4.56,4.3717,4.5033,7153200,0
+EW.US,D,20081022,000000,4.3217,4.3217,4.0217,4.145,24047424,0
+EW.US,D,20081023,000000,4.1483,4.3217,4.115,4.2583,12474228,0
+EW.US,D,20081024,000000,4.1033,4.2767,4.1033,4.245,9511536,0
+EW.US,D,20081027,000000,4.2,4.25,4.05,4.075,13904796,0
+EW.US,D,20081028,000000,4.15,4.2683,4.0417,4.2683,9100548,0
+EW.US,D,20081029,000000,4.2583,4.3817,4.225,4.3033,5875176,0
+EW.US,D,20081030,000000,4.3733,4.4167,4.2617,4.3567,6494736,0
+EW.US,D,20081031,000000,4.3517,4.4817,4.33,4.4033,4236768,0
+EW.US,D,20081103,000000,4.3867,4.4933,4.3717,4.4817,3463644,0
+EW.US,D,20081104,000000,4.5,4.52,4.4317,4.5083,6490320,0
+EW.US,D,20081105,000000,4.47,4.56,4.435,4.4833,5970492,0
+EW.US,D,20081106,000000,4.4667,4.5167,4.3933,4.3933,5261832,0
+EW.US,D,20081107,000000,4.4367,4.495,4.4167,4.4367,3098412,0
+EW.US,D,20081110,000000,4.5067,4.5667,4.42,4.45,3818868,0
+EW.US,D,20081111,000000,4.425,4.595,4.4,4.4983,4471344,0
+EW.US,D,20081112,000000,4.44,4.525,4.44,4.48,6256896,0
+EW.US,D,20081113,000000,4.5117,4.5683,4.31,4.5683,8386296,0
+EW.US,D,20081114,000000,4.5,4.6183,4.4267,4.4433,6362796,0
+EW.US,D,20081117,000000,4.4167,4.4417,4.3267,4.33,3836580,0
+EW.US,D,20081118,000000,4.2917,4.4017,4.095,4.2083,7568400,0
+EW.US,D,20081119,000000,4.1667,4.2467,3.9933,3.9933,5886252,0
+EW.US,D,20081120,000000,3.9667,4.0083,3.73,3.75,7925328,0
+EW.US,D,20081121,000000,3.83,4.05,3.7383,4.05,16418736,0
+EW.US,D,20081124,000000,4.07,4.1967,4.0067,4.17,7773792,0
+EW.US,D,20081125,000000,4.2117,4.2317,4.0383,4.0833,31353336,0
+EW.US,D,20081126,000000,4.05,4.215,3.9883,4.1917,5983512,0
+EW.US,D,20081128,000000,4.1567,4.2017,4.11,4.1483,2305836,0
+EW.US,D,20081201,000000,4.0633,4.0683,3.9283,3.975,7158396,0
+EW.US,D,20081202,000000,4.0133,4.0333,3.935,3.9867,12813696,0
+EW.US,D,20081203,000000,3.9367,4.0667,3.9033,4.0333,7741200,0
+EW.US,D,20081204,000000,4,4.0033,3.83,3.8917,7385328,0
+EW.US,D,20081205,000000,3.86,4.0383,3.8217,4.0383,4939656,0
+EW.US,D,20081208,000000,4.105,4.1783,4.0083,4.08,6030804,0
+EW.US,D,20081209,000000,4.0667,4.0767,3.9133,3.935,6631500,0
+EW.US,D,20081210,000000,3.95,3.985,3.755,3.87,9184692,0
+EW.US,D,20081211,000000,3.8567,4.02,3.8433,3.8867,9370968,0
+EW.US,D,20081212,000000,3.8033,4.0617,3.8033,4.0483,10711296,0
+EW.US,D,20081215,000000,4.05,4.2233,4.0283,4.1933,8654088,0
+EW.US,D,20081216,000000,4.2233,4.3233,4.2,4.3217,6788424,0
+EW.US,D,20081217,000000,4.2567,4.4317,4.2233,4.37,6420084,0
+EW.US,D,20081218,000000,4.3933,4.5,4.3567,4.4133,4484904,0
+EW.US,D,20081219,000000,4.435,4.47,4.37,4.4283,7242864,0
+EW.US,D,20081222,000000,4.3883,4.5367,4.3867,4.4967,6870180,0
+EW.US,D,20081223,000000,4.5633,4.6183,4.4817,4.53,5496564,0
+EW.US,D,20081224,000000,4.5183,4.5467,4.4783,4.5233,938616,0
+EW.US,D,20081226,000000,4.5233,4.5483,4.465,4.5,2678796,0
+EW.US,D,20081229,000000,4.5,4.5,4.36,4.4383,4012764,0
+EW.US,D,20081230,000000,4.4683,4.57,4.4683,4.565,3456720,0
+EW.US,D,20081231,000000,4.56,4.795,4.56,4.58,4790220,0
+EW.US,D,20090102,000000,4.5233,4.6883,4.5033,4.6667,5060004,0
+EW.US,D,20090105,000000,4.6617,4.6833,4.515,4.5767,4961328,0
+EW.US,D,20090106,000000,4.585,4.6067,4.5233,4.565,6414768,0
+EW.US,D,20090107,000000,4.4983,4.64,4.4933,4.58,4317120,0
+EW.US,D,20090108,000000,4.56,4.655,4.5467,4.6217,7547568,0
+EW.US,D,20090109,000000,4.6217,4.695,4.5533,4.6383,8216544,0
+EW.US,D,20090112,000000,4.6383,4.6667,4.545,4.575,4136244,0
+EW.US,D,20090113,000000,4.58,4.6217,4.5483,4.5867,6651348,0
+EW.US,D,20090114,000000,4.535,4.645,4.535,4.6283,6871008,0
+EW.US,D,20090115,000000,4.6283,4.7583,4.5983,4.7167,9737304,0
+EW.US,D,20090116,000000,4.7867,4.8217,4.735,4.7767,6114996,0
+EW.US,D,20090120,000000,4.75,4.815,4.605,4.6067,10200636,0
+EW.US,D,20090121,000000,4.6367,4.75,4.6283,4.7433,5514492,0
+EW.US,D,20090122,000000,4.6917,4.7617,4.63,4.73,7340904,0
+EW.US,D,20090123,000000,4.685,4.755,4.635,4.7383,4312824,0
+EW.US,D,20090126,000000,4.75,4.8167,4.7467,4.7567,4185480,0
+EW.US,D,20090127,000000,4.7867,4.875,4.775,4.83,4705056,0
+EW.US,D,20090128,000000,4.875,4.875,4.75,4.795,6151524,0
+EW.US,D,20090129,000000,4.7733,4.8317,4.765,4.7967,5260356,0
+EW.US,D,20090130,000000,4.8233,4.8417,4.775,4.7917,4794720,0
+EW.US,D,20090202,000000,4.755,4.8167,4.7467,4.7767,7320096,0
+EW.US,D,20090203,000000,4.7767,4.8267,4.715,4.7833,7474044,0
+EW.US,D,20090204,000000,4.8,5.03,4.72,5,12396708,0
+EW.US,D,20090205,000000,4.9583,5.0333,4.9417,5.0117,7183956,0
+EW.US,D,20090206,000000,5,5.1,4.9733,5.0917,6517980,0
+EW.US,D,20090209,000000,5.0933,5.165,5.0417,5.15,6175176,0
+EW.US,D,20090210,000000,5.1067,5.1467,5.06,5.0917,6173292,0
+EW.US,D,20090211,000000,5.0983,5.165,5.06,5.14,5525052,0
+EW.US,D,20090212,000000,5.085,5.1767,5.0517,5.175,4975416,0
+EW.US,D,20090213,000000,5.1583,5.265,5.13,5.2433,6260316,0
+EW.US,D,20090217,000000,5.145,5.185,5.0417,5.1433,7391496,0
+EW.US,D,20090218,000000,5.155,5.1967,5.0833,5.1233,7858956,0
+EW.US,D,20090219,000000,5.1483,5.1617,5.1033,5.1317,5752416,0
+EW.US,D,20090220,000000,5.0633,5.17,4.985,5.0917,6578400,0
+EW.US,D,20090223,000000,5.1283,5.1367,4.8117,4.845,16168776,0
+EW.US,D,20090224,000000,4.8783,5.0233,4.8767,5.0083,9046788,0
+EW.US,D,20090225,000000,5.0067,5.045,4.965,4.9733,8323236,0
+EW.US,D,20090226,000000,5,5.0417,4.8067,4.8267,8010384,0
+EW.US,D,20090227,000000,4.625,4.785,4.5867,4.6333,12218952,0
+EW.US,D,20090302,000000,4.565,4.59,4.4367,4.4433,8132712,0
+EW.US,D,20090303,000000,4.4617,4.5083,4.4133,4.4267,11640324,0
+EW.US,D,20090304,000000,4.4767,4.6067,4.4267,4.5433,9459492,0
+EW.US,D,20090305,000000,4.4883,4.5633,4.405,4.45,6779640,0
+EW.US,D,20090306,000000,4.49,4.5767,4.45,4.575,10036488,0
+EW.US,D,20090309,000000,4.5267,4.5717,4.5033,4.5467,7808040,0
+EW.US,D,20090310,000000,4.5867,4.655,4.5767,4.6433,6484344,0
+EW.US,D,20090311,000000,4.615,4.7167,4.615,4.6867,9283908,0
+EW.US,D,20090312,000000,4.6767,4.9367,4.675,4.9233,11347344,0
+EW.US,D,20090313,000000,4.9367,5.1283,4.9367,5.1167,9110712,0
+EW.US,D,20090316,000000,5.1583,5.1583,5.0417,5.05,10702104,0
+EW.US,D,20090317,000000,5.0333,5.1367,5,5.1367,5783796,0
+EW.US,D,20090318,000000,5.125,5.2267,5.1167,5.15,6500796,0
+EW.US,D,20090319,000000,5.2133,5.2317,5.0833,5.115,5378280,0
+EW.US,D,20090320,000000,5.1517,5.2017,5.0533,5.0733,6961980,0
+EW.US,D,20090323,000000,5.0983,5.1733,5,5.1583,6438024,0
+EW.US,D,20090324,000000,5.1033,5.1833,5.0767,5.1017,6655680,0
+EW.US,D,20090325,000000,5.12,5.2017,5.04,5.1267,5776620,0
+EW.US,D,20090326,000000,5.1667,5.2583,5.1183,5.2567,9182184,0
+EW.US,D,20090327,000000,5.1917,5.2917,5.165,5.205,5537748,0
+EW.US,D,20090330,000000,5.115,5.1717,5.0417,5.0883,6735324,0
+EW.US,D,20090331,000000,5.0767,5.11,5.03,5.0533,6756744,0
+EW.US,D,20090401,000000,4.9917,5.0167,4.9017,5.005,7122420,0
+EW.US,D,20090402,000000,5.095,5.1083,4.95,4.9667,6485676,0
+EW.US,D,20090403,000000,4.965,4.9667,4.7933,4.8433,5868696,0
+EW.US,D,20090406,000000,4.6933,4.89,4.6933,4.835,6053544,0
+EW.US,D,20090407,000000,4.795,4.89,4.7717,4.81,5886072,0
+EW.US,D,20090408,000000,4.8183,4.9083,4.8133,4.8667,4843680,0
+EW.US,D,20090409,000000,4.965,4.965,4.875,4.8983,3633816,0
+EW.US,D,20090413,000000,4.8983,4.9767,4.8983,4.9583,6251976,0
+EW.US,D,20090414,000000,4.9233,4.9467,4.89,4.9167,4644960,0
+EW.US,D,20090415,000000,4.89,4.9617,4.8483,4.8867,3484248,0
+EW.US,D,20090416,000000,4.9,4.9467,4.8133,4.9233,4757736,0
+EW.US,D,20090417,000000,4.935,4.985,4.9,4.9783,3477096,0
+EW.US,D,20090420,000000,4.9267,5.0117,4.8967,4.92,3912996,0
+EW.US,D,20090421,000000,4.9183,4.97,4.8517,4.8667,4065216,0
+EW.US,D,20090422,000000,4.8517,4.8667,4.7733,4.7733,5615316,0
+EW.US,D,20090423,000000,4.7883,4.8,4.7,4.7167,8785368,0
+EW.US,D,20090424,000000,4.7333,4.7917,4.6517,4.7567,7364184,0
+EW.US,D,20090427,000000,4.7317,4.9017,4.7317,4.815,10400064,0
+EW.US,D,20090428,000000,4.94,5.4417,4.9167,5.385,24357732,0
+EW.US,D,20090429,000000,5.39,5.4167,5.2983,5.3367,10657356,0
+EW.US,D,20090430,000000,5.32,5.3583,5.2417,5.2817,12424656,0
+EW.US,D,20090501,000000,5.2683,5.3533,5.1817,5.3417,6979476,0
+EW.US,D,20090504,000000,5.3533,5.3733,5.2667,5.3183,5981196,0
+EW.US,D,20090505,000000,5.27,5.3417,5.2617,5.31,3623076,0
+EW.US,D,20090506,000000,5.3333,5.3333,5.22,5.245,4203156,0
+EW.US,D,20090507,000000,5.2933,5.3283,5.2533,5.2917,7366248,0
+EW.US,D,20090508,000000,5.3,5.315,4.9017,5.2733,6613044,0
+EW.US,D,20090511,000000,5.2083,5.2883,5.185,5.2433,3953244,0
+EW.US,D,20090512,000000,5.22,5.2867,5.17,5.2333,4013436,0
+EW.US,D,20090513,000000,5.1783,5.25,5.1367,5.2067,4904088,0
+EW.US,D,20090514,000000,5.2033,5.2683,5.135,5.2017,4867512,0
+EW.US,D,20090515,000000,5.2067,5.27,5.125,5.2317,6273684,0
+EW.US,D,20090518,000000,5.2383,5.25,5.1333,5.23,5071992,0
+EW.US,D,20090519,000000,5.24,5.35,5.24,5.3333,7340676,0
+EW.US,D,20090520,000000,5.355,5.3833,5.2083,5.22,7475052,0
+EW.US,D,20090521,000000,5.19,5.2817,5.1433,5.1967,5881212,0
+EW.US,D,20090522,000000,5.2017,5.28,5.19,5.2383,3370164,0
+EW.US,D,20090526,000000,5.175,5.3533,5.1633,5.3333,8495604,0
+EW.US,D,20090527,000000,5.35,5.35,5.2667,5.28,4610340,0
+EW.US,D,20090528,000000,5.3417,5.3483,5.2517,5.2917,5089740,0
+EW.US,D,20090529,000000,5.3217,5.3333,5.205,5.32,17685408,0
+EW.US,D,20090601,000000,5.3567,5.485,5.3567,5.46,5414136,0
+EW.US,D,20090602,000000,5.46,5.55,5.3967,5.5383,5654652,0
+EW.US,D,20090603,000000,5.48,5.57,5.48,5.5367,4558260,0
+EW.US,D,20090604,000000,5.535,5.55,5.3133,5.395,4587108,0
+EW.US,D,20090605,000000,5.4183,5.4183,5.3183,5.385,4077756,0
+EW.US,D,20090608,000000,5.35,5.37,5.2,5.2417,4589784,0
+EW.US,D,20090609,000000,5.2217,5.4017,5.2217,5.3667,4757676,0
+EW.US,D,20090610,000000,5.3667,5.39,5.2683,5.33,3963912,0
+EW.US,D,20090611,000000,5.315,5.5083,5.2983,5.45,4716780,0
+EW.US,D,20090612,000000,5.42,5.55,5.3667,5.5117,4752744,0
+EW.US,D,20090615,000000,5.46,5.4717,5.335,5.3417,5456424,0
+EW.US,D,20090616,000000,5.3817,5.4183,5.3117,5.3417,3733512,0
+EW.US,D,20090617,000000,5.375,5.52,5.3583,5.49,4661544,0
+EW.US,D,20090618,000000,5.48,5.62,5.4383,5.6033,3905616,0
+EW.US,D,20090619,000000,5.665,5.6867,5.6,5.6133,3933696,0
+EW.US,D,20090622,000000,5.5983,5.6033,5.4717,5.4717,3594492,0
+EW.US,D,20090623,000000,5.4517,5.485,5.405,5.4267,2568636,0
+EW.US,D,20090624,000000,5.475,5.5683,5.4083,5.5133,5072364,0
+EW.US,D,20090625,000000,5.4983,5.6517,5.485,5.6233,4864464,0
+EW.US,D,20090626,000000,5.62,5.6333,5.535,5.6033,4502496,0
+EW.US,D,20090629,000000,5.625,5.6467,5.545,5.595,2816616,0
+EW.US,D,20090630,000000,5.575,5.6733,5.545,5.67,5154588,0
+EW.US,D,20090701,000000,5.68,5.6817,5.5633,5.5867,5883408,0
+EW.US,D,20090702,000000,5.5583,5.5617,5.4833,5.51,3425520,0
+EW.US,D,20090706,000000,5.4933,5.5667,5.4833,5.51,2845272,0
+EW.US,D,20090707,000000,5.4667,5.5417,5.4317,5.44,2583840,0
+EW.US,D,20090708,000000,5.4833,5.545,5.4717,5.5083,2969268,0
+EW.US,D,20090709,000000,5.525,5.525,5.4,5.45,3477240,0
+EW.US,D,20090710,000000,5.45,5.54,5.4433,5.495,2769732,0
+EW.US,D,20090713,000000,5.4833,5.5167,5.3917,5.51,1752456,0
+EW.US,D,20090714,000000,5.4917,5.5467,5.48,5.5267,3062160,0
+EW.US,D,20090715,000000,5.5233,5.5983,5.5233,5.5733,2131224,0
+EW.US,D,20090716,000000,5.5767,5.6667,5.5333,5.6367,2020920,0
+EW.US,D,20090717,000000,5.6533,5.67,5.6083,5.6667,3192588,0
+EW.US,D,20090720,000000,5.69,5.69,5.545,5.675,5790660,0
+EW.US,D,20090721,000000,5.45,5.52,5.3367,5.5033,12638688,0
+EW.US,D,20090722,000000,5.5,5.5583,5.4267,5.45,6415476,0
+EW.US,D,20090723,000000,5.455,5.5883,5.455,5.515,7556340,0
+EW.US,D,20090724,000000,5.5033,5.6083,5.4683,5.6033,3309204,0
+EW.US,D,20090727,000000,5.5833,5.6467,5.5,5.5367,3018060,0
+EW.US,D,20090728,000000,5.4967,5.5817,5.3783,5.4917,4597248,0
+EW.US,D,20090729,000000,5.4833,5.59,5.48,5.58,5480304,0
+EW.US,D,20090730,000000,5.6217,5.6217,5.385,5.4383,6665388,0
+EW.US,D,20090731,000000,5.4467,5.51,5.4433,5.45,4012416,0
+EW.US,D,20090803,000000,5.4617,5.48,5.3833,5.4117,4704120,0
+EW.US,D,20090804,000000,5.4067,5.4817,5.3767,5.4117,2789412,0
+EW.US,D,20090805,000000,5.4367,5.4467,5.2833,5.3183,3093864,0
+EW.US,D,20090806,000000,5.315,5.335,5.25,5.2867,6380556,0
+EW.US,D,20090807,000000,5.35,5.36,5.3033,5.32,4154256,0
+EW.US,D,20090810,000000,5.315,5.375,5.3033,5.3433,5573556,0
+EW.US,D,20090811,000000,5.39,5.4583,5.335,5.4433,3717276,0
+EW.US,D,20090812,000000,5.4,5.4533,5.38,5.4033,4893912,0
+EW.US,D,20090813,000000,5.4067,5.415,5.3417,5.3883,4619892,0
+EW.US,D,20090814,000000,5.3667,5.4033,5.2917,5.3533,3613452,0
+EW.US,D,20090817,000000,5.2867,5.36,5.2717,5.29,3738144,0
+EW.US,D,20090818,000000,5.3483,5.3483,5.2083,5.2417,3833388,0
+EW.US,D,20090819,000000,5.225,5.28,5.2167,5.2617,4281348,0
+EW.US,D,20090820,000000,5.2867,5.3133,5.2117,5.3067,3955236,0
+EW.US,D,20090821,000000,5.32,5.3733,5.29,5.3367,4390344,0
+EW.US,D,20090824,000000,5.325,5.3467,5.285,5.3033,2282316,0
+EW.US,D,20090825,000000,5.3517,5.375,5.28,5.3067,3454104,0
+EW.US,D,20090826,000000,5.285,5.3533,5.25,5.2567,4166892,0
+EW.US,D,20090827,000000,5.2667,5.3033,5.25,5.2883,3100908,0
+EW.US,D,20090828,000000,5.2967,5.3067,5.1433,5.1767,5992392,0
+EW.US,D,20090831,000000,5.13,5.1983,5.0867,5.1567,6904932,0
+EW.US,D,20090901,000000,5.1283,5.1783,5.075,5.14,5825400,0
+EW.US,D,20090902,000000,5.155,5.2317,5.1417,5.2167,4407720,0
+EW.US,D,20090903,000000,5.2167,5.2367,5.1667,5.235,2531940,0
+EW.US,D,20090904,000000,5.265,5.305,5.2167,5.3033,3178152,0
+EW.US,D,20090908,000000,5.3383,5.4167,5.2533,5.3467,7244892,0
+EW.US,D,20090909,000000,5.375,5.4467,5.345,5.4083,3934020,0
+EW.US,D,20090910,000000,5.3833,5.46,5.3617,5.46,3171900,0
+EW.US,D,20090911,000000,5.5,5.55,5.46,5.5017,3591768,0
+EW.US,D,20090914,000000,5.515,5.585,5.5,5.585,3867972,0
+EW.US,D,20090915,000000,5.5617,5.58,5.4783,5.48,3987540,0
+EW.US,D,20090916,000000,5.6217,5.665,5.5917,5.6233,7984476,0
+EW.US,D,20090917,000000,5.65,5.665,5.5867,5.615,4034172,0
+EW.US,D,20090918,000000,5.625,5.635,5.5617,5.605,4734516,0
+EW.US,D,20090921,000000,5.5583,5.64,5.5583,5.6383,2700360,0
+EW.US,D,20090922,000000,5.6633,5.6867,5.5917,5.6417,4150824,0
+EW.US,D,20090923,000000,5.6933,5.6933,5.5917,5.6117,3782328,0
+EW.US,D,20090924,000000,5.635,5.6583,5.5883,5.645,4821576,0
+EW.US,D,20090925,000000,5.77,5.87,5.7467,5.7567,6655788,0
+EW.US,D,20090928,000000,5.7733,5.87,5.735,5.8183,3713736,0
+EW.US,D,20090929,000000,5.8483,5.855,5.7667,5.825,2863164,0
+EW.US,D,20090930,000000,5.8567,5.8667,5.7333,5.825,4284816,0
+EW.US,D,20091001,000000,5.8383,5.8433,5.71,5.7483,3955560,0
+EW.US,D,20091002,000000,5.7117,5.7717,5.6633,5.7,2399712,0
+EW.US,D,20091005,000000,5.7317,5.7667,5.6383,5.7533,4132008,0
+EW.US,D,20091006,000000,5.6867,5.7767,5.66,5.7517,2443920,0
+EW.US,D,20091007,000000,5.7883,5.7883,5.7217,5.7533,2343000,0
+EW.US,D,20091008,000000,5.7817,5.8333,5.7567,5.83,5282184,0
+EW.US,D,20091009,000000,5.8583,5.9533,5.805,5.9483,3903348,0
+EW.US,D,20091012,000000,5.925,5.925,5.8183,5.8283,2917812,0
+EW.US,D,20091013,000000,5.8,5.8583,5.7783,5.8,2988816,0
+EW.US,D,20091014,000000,5.825,5.8567,5.7767,5.8,5884728,0
+EW.US,D,20091015,000000,5.8,5.85,5.7817,5.85,3505896,0
+EW.US,D,20091016,000000,5.8383,5.9717,5.8233,5.965,4566948,0
+EW.US,D,20091019,000000,5.9533,6.02,5.9533,6.0083,4294560,0
+EW.US,D,20091020,000000,6.0283,6.0383,5.935,5.9683,6629328,0
+EW.US,D,20091021,000000,6.0083,6.02,5.9017,5.925,4622148,0
+EW.US,D,20091022,000000,6.1167,6.35,6,6.3367,17157372,0
+EW.US,D,20091023,000000,6.33,6.3433,6.2833,6.3333,6617820,0
+EW.US,D,20091026,000000,6.3417,6.4167,6.2983,6.3667,6887532,0
+EW.US,D,20091027,000000,6.3533,6.4317,6.3367,6.3467,7299780,0
+EW.US,D,20091028,000000,6.4783,6.55,6.3917,6.4167,9067596,0
+EW.US,D,20091029,000000,6.4133,6.4867,6.3667,6.48,6715392,0
+EW.US,D,20091030,000000,6.48,6.4917,6.4017,6.4117,6900888,0
+EW.US,D,20091102,000000,6.45,6.505,6.4283,6.485,6478164,0
+EW.US,D,20091103,000000,6.48,6.4833,6.4133,6.4667,4626372,0
+EW.US,D,20091104,000000,6.475,6.5667,6.4483,6.5217,4826604,0
+EW.US,D,20091105,000000,6.5417,6.6467,6.5233,6.645,5318172,0
+EW.US,D,20091106,000000,6.6383,6.695,6.5917,6.6633,5136324,0
+EW.US,D,20091109,000000,6.6767,6.705,6.6583,6.7,5069496,0
+EW.US,D,20091110,000000,6.7117,6.7417,6.6667,6.715,2678304,0
+EW.US,D,20091111,000000,6.7417,6.7417,6.675,6.73,2441172,0
+EW.US,D,20091112,000000,6.7417,6.7833,6.675,6.7067,2815392,0
+EW.US,D,20091113,000000,6.7417,6.75,6.7,6.72,2350764,0
+EW.US,D,20091116,000000,6.77,6.8017,6.6983,6.7667,3766224,0
+EW.US,D,20091117,000000,6.7217,6.7783,6.7183,6.765,2993580,0
+EW.US,D,20091118,000000,6.7417,6.825,6.7117,6.8167,3546360,0
+EW.US,D,20091119,000000,6.805,6.8317,6.7083,6.76,2740572,0
+EW.US,D,20091120,000000,6.755,6.7833,6.7333,6.77,3037812,0
+EW.US,D,20091123,000000,6.7767,6.8433,6.7467,6.7717,3013188,0
+EW.US,D,20091124,000000,6.7917,6.8717,6.76,6.8533,2800788,0
+EW.US,D,20091125,000000,6.8783,6.925,6.8583,6.8967,2133300,0
+EW.US,D,20091127,000000,6.7833,6.92,6.6667,6.8767,2440548,0
+EW.US,D,20091130,000000,6.86,6.8733,6.7967,6.8567,2547696,0
+EW.US,D,20091201,000000,6.86,6.9067,6.84,6.8567,3978744,0
+EW.US,D,20091202,000000,6.86,6.9317,6.8467,6.88,3143904,0
+EW.US,D,20091203,000000,6.8667,6.9533,6.8667,6.88,3155244,0
+EW.US,D,20091204,000000,6.945,6.9933,6.92,6.9433,2782752,0
+EW.US,D,20091207,000000,6.92,6.96,6.87,6.9117,3332616,0
+EW.US,D,20091208,000000,6.9183,6.9967,6.87,6.9217,3913848,0
+EW.US,D,20091209,000000,6.9667,6.9783,6.8917,6.9233,3994404,0
+EW.US,D,20091210,000000,7.04,7.2183,6.975,7.155,8904924,0
+EW.US,D,20091211,000000,7.2633,7.3017,7.1433,7.1617,9473568,0
+EW.US,D,20091214,000000,7.1617,7.245,7.14,7.1683,3825096,0
+EW.US,D,20091215,000000,7.1717,7.2117,7.0917,7.1517,6004680,0
+EW.US,D,20091216,000000,7.1533,7.1917,7.0967,7.1033,2123292,0
+EW.US,D,20091217,000000,7.0967,7.1283,7.045,7.075,2818464,0
+EW.US,D,20091218,000000,7.075,7.1133,6.9667,7.1083,7712568,0
+EW.US,D,20091221,000000,7.1567,7.2117,7.1283,7.195,2683104,0
+EW.US,D,20091222,000000,7.1817,7.2817,7.1817,7.2733,2281092,0
+EW.US,D,20091223,000000,7.2883,7.3167,7.265,7.2867,1688784,0
+EW.US,D,20091224,000000,7.2733,7.3033,7.26,7.3,1660008,0
+EW.US,D,20091228,000000,7.3217,7.3233,7.2767,7.315,3097884,0
+EW.US,D,20091229,000000,7.3017,7.3533,7.2817,7.3133,3170328,0
+EW.US,D,20091230,000000,7.32,7.34,7.2767,7.295,1730940,0
+EW.US,D,20091231,000000,7.3083,7.3283,7.2217,7.2367,1874568,0
+EW.US,D,20100104,000000,7.3067,7.3667,7.2617,7.2883,3091560,0
+EW.US,D,20100105,000000,7.2667,7.3417,7.2633,7.3417,2787264,0
+EW.US,D,20100106,000000,7.3583,7.455,7.3083,7.4217,3009036,0
+EW.US,D,20100107,000000,7.4617,7.5083,7.3833,7.49,2702124,0
+EW.US,D,20100108,000000,7.5533,7.5683,7.4433,7.4567,3574620,0
+EW.US,D,20100111,000000,7.5,7.6217,7.4867,7.62,4436808,0
+EW.US,D,20100112,000000,7.5833,7.65,7.5417,7.6467,5205036,0
+EW.US,D,20100113,000000,7.6667,7.7233,7.6183,7.675,2801532,0
+EW.US,D,20100114,000000,7.6933,7.7133,7.67,7.7017,3142596,0
+EW.US,D,20100115,000000,7.7167,7.7167,7.5567,7.6333,4862196,0
+EW.US,D,20100119,000000,7.6433,7.755,7.6417,7.7533,3459036,0
+EW.US,D,20100120,000000,7.7417,7.84,7.6917,7.83,4704444,0
+EW.US,D,20100121,000000,7.8667,7.8783,7.7717,7.8383,5028564,0
+EW.US,D,20100122,000000,7.82,7.82,7.5583,7.5767,6955536,0
+EW.US,D,20100125,000000,7.575,7.7017,7.4983,7.6517,5063472,0
+EW.US,D,20100126,000000,7.5983,7.6867,7.5983,7.64,2165400,0
+EW.US,D,20100127,000000,7.615,7.6633,7.5833,7.63,2314632,0
+EW.US,D,20100128,000000,7.62,7.7283,7.5333,7.545,4173552,0
+EW.US,D,20100129,000000,7.5983,7.6,7.4683,7.4683,4343976,0
+EW.US,D,20100201,000000,7.4667,7.545,7.4167,7.52,2614368,0
+EW.US,D,20100202,000000,7.5467,7.7633,7.5067,7.7533,3436692,0
+EW.US,D,20100203,000000,7.7517,7.825,7.6867,7.7033,4769844,0
+EW.US,D,20100204,000000,7.6833,7.7067,7.4483,7.4717,7513584,0
+EW.US,D,20100205,000000,7.37,7.49,7.1033,7.4767,16994592,0
+EW.US,D,20100208,000000,7.4667,7.4667,7.2467,7.2533,9705108,0
+EW.US,D,20100209,000000,7.3333,7.3533,7.1333,7.2217,8700672,0
+EW.US,D,20100210,000000,7.175,7.205,7.05,7.1517,6108156,0
+EW.US,D,20100211,000000,7.125,7.2083,7.09,7.195,6917976,0
+EW.US,D,20100212,000000,7.1817,7.2767,7.165,7.2767,4190808,0
+EW.US,D,20100216,000000,7.2883,7.3433,7.1883,7.3417,5320056,0
+EW.US,D,20100217,000000,7.38,7.4917,7.3417,7.485,4618572,0
+EW.US,D,20100218,000000,7.495,7.5617,7.4517,7.5567,5554824,0
+EW.US,D,20100219,000000,7.5667,7.6033,7.4983,7.5417,5368968,0
+EW.US,D,20100222,000000,7.5883,7.6217,7.515,7.615,6023232,0
+EW.US,D,20100223,000000,7.6217,7.6217,7.4917,7.5133,7618128,0
+EW.US,D,20100224,000000,7.5733,7.5883,7.5333,7.585,7219752,0
+EW.US,D,20100225,000000,7.515,7.605,7.475,7.605,8174436,0
+EW.US,D,20100226,000000,7.625,7.6633,7.5667,7.6517,10189188,0
+EW.US,D,20100301,000000,7.655,7.8133,7.5033,7.8017,6313356,0
+EW.US,D,20100302,000000,7.835,7.9267,7.8283,7.9267,5502696,0
+EW.US,D,20100303,000000,7.945,7.9567,7.88,7.955,5441148,0
+EW.US,D,20100304,000000,7.98,7.995,7.95,7.985,4522752,0
+EW.US,D,20100305,000000,7.995,8.0783,7.9733,8.0783,3730704,0
+EW.US,D,20100308,000000,8.0783,8.1033,8.0517,8.065,2775228,0
+EW.US,D,20100309,000000,8.07,8.0983,7.9983,8.0283,2352576,0
+EW.US,D,20100310,000000,8.0133,8.105,8.0133,8.0983,2967024,0
+EW.US,D,20100311,000000,8.0883,8.1033,7.935,8.1,2900352,0
+EW.US,D,20100312,000000,8.1333,8.1567,8.0467,8.1533,2515812,0
+EW.US,D,20100315,000000,8.1283,8.3017,7.99,8.2317,5072148,0
+EW.US,D,20100316,000000,8.2883,8.2917,8.1633,8.2283,2662380,0
+EW.US,D,20100317,000000,8.25,8.25,8.18,8.2033,2408220,0
+EW.US,D,20100318,000000,8.2467,8.27,8.2033,8.26,2431188,0
+EW.US,D,20100319,000000,8.2833,8.3333,8.2733,8.325,5500104,0
+EW.US,D,20100322,000000,8.3067,8.455,8.1767,8.4383,4840500,0
+EW.US,D,20100323,000000,8.455,8.4983,8.3233,8.38,5303796,0
+EW.US,D,20100324,000000,8.3767,8.3967,8.3067,8.335,2738388,0
+EW.US,D,20100325,000000,8.3533,8.3533,8.2433,8.2467,6228336,0
+EW.US,D,20100326,000000,8.245,8.2783,8.1583,8.1833,5676360,0
+EW.US,D,20100329,000000,8.215,8.3,8.2,8.2917,2145636,0
+EW.US,D,20100330,000000,8.2917,8.35,8.2483,8.3433,2041116,0
+EW.US,D,20100331,000000,8.3083,8.3183,8.2367,8.24,2856672,0
+EW.US,D,20100401,000000,8.27,8.38,8.27,8.3667,2688588,0
+EW.US,D,20100405,000000,8.3983,8.6,8.3983,8.6,4456608,0
+EW.US,D,20100406,000000,8.5883,8.6017,8.305,8.5367,10774560,0
+EW.US,D,20100407,000000,8.5683,8.64,8.495,8.5833,3231936,0
+EW.US,D,20100408,000000,8.5467,8.58,8.4733,8.5683,2354904,0
+EW.US,D,20100409,000000,8.6467,8.6683,8.5417,8.6683,3901980,0
+EW.US,D,20100412,000000,8.58,8.58,8.4617,8.5367,4422048,0
+EW.US,D,20100413,000000,8.55,8.7117,8.475,8.7117,4458000,0
+EW.US,D,20100414,000000,8.77,8.795,8.635,8.6933,4416144,0
+EW.US,D,20100415,000000,8.71,8.7883,8.6667,8.7817,2931444,0
+EW.US,D,20100416,000000,8.7717,8.82,8.68,8.695,3672924,0
+EW.US,D,20100419,000000,8.6633,8.755,8.6117,8.6333,4972548,0
+EW.US,D,20100420,000000,8.6333,8.7333,8.6233,8.7217,7647960,0
+EW.US,D,20100421,000000,8.4817,8.6567,8.3367,8.3583,11941008,0
+EW.US,D,20100422,000000,8.36,8.48,8.2533,8.4667,4856568,0
+EW.US,D,20100423,000000,8.4433,8.57,8.3317,8.5617,4129956,0
+EW.US,D,20100426,000000,8.4867,8.5967,8.3733,8.515,3269976,0
+EW.US,D,20100427,000000,8.5067,8.6917,8.4683,8.5683,4692720,0
+EW.US,D,20100428,000000,8.565,8.7717,8.55,8.71,5236032,0
+EW.US,D,20100429,000000,8.7183,8.7933,8.6467,8.7917,4423416,0
+EW.US,D,20100430,000000,8.8183,8.825,8.58,8.59,5321736,0
+EW.US,D,20100503,000000,8.6117,8.825,8.6117,8.8183,4288524,0
+EW.US,D,20100504,000000,8.74,8.8067,8.5867,8.6217,4886328,0
+EW.US,D,20100505,000000,8.6,8.635,8.5017,8.5783,6678684,0
+EW.US,D,20100506,000000,8.575,8.6533,8,8.3183,6896148,0
+EW.US,D,20100507,000000,8.3433,8.3433,8.025,8.1217,12479040,0
+EW.US,D,20100510,000000,8.3833,8.54,8.1683,8.4083,5906520,0
+EW.US,D,20100511,000000,8.3767,8.4,8.265,8.3167,6688212,0
+EW.US,D,20100512,000000,8.3567,8.475,8.3,8.4567,5365536,0
+EW.US,D,20100513,000000,8.43,8.585,8.4267,8.4933,2961012,0
+EW.US,D,20100514,000000,8.4433,8.475,8.3367,8.3833,3287340,0
+EW.US,D,20100517,000000,8.43,8.49,8.3,8.4733,4496376,0
+EW.US,D,20100518,000000,8.555,8.5983,8.42,8.4367,3961716,0
+EW.US,D,20100519,000000,8.3967,8.4617,8.2667,8.3033,4844148,0
+EW.US,D,20100520,000000,8.1617,8.1917,8.0133,8.0133,6893064,0
+EW.US,D,20100521,000000,7.9183,8.2117,7.7633,8.2,7525560,0
+EW.US,D,20100524,000000,8.1467,8.425,8.1467,8.3533,6861948,0
+EW.US,D,20100525,000000,8.21,8.3783,8.0583,8.2583,12097644,0
+EW.US,D,20100526,000000,8.3,8.6333,8.265,8.485,9814008,0
+EW.US,D,20100527,000000,8.5383,8.6667,8.4833,8.6533,5739960,0
+EW.US,D,20100528,000000,8.6233,8.6667,8.4017,8.4217,9257772,0
+EW.US,D,20100601,000000,8.37,8.7917,8.37,8.6817,10764150,0
+EW.US,D,20100602,000000,8.7333,8.8717,8.585,8.8717,8330340,0
+EW.US,D,20100603,000000,8.8917,9.0133,8.84,8.9667,5998722,0
+EW.US,D,20100604,000000,8.7883,8.8633,8.6617,8.7433,7912656,0
+EW.US,D,20100607,000000,8.78,8.9267,8.5517,8.5733,7329456,0
+EW.US,D,20100608,000000,8.5967,8.785,8.5383,8.7267,6143844,0
+EW.US,D,20100609,000000,8.74,8.8333,8.705,8.7567,4540104,0
+EW.US,D,20100610,000000,8.8567,8.95,8.79,8.8233,3853410,0
+EW.US,D,20100611,000000,8.7883,8.9883,8.76,8.9667,3361926,0
+EW.US,D,20100614,000000,9.0383,9.1133,8.9483,8.975,2910078,0
+EW.US,D,20100615,000000,8.9817,9.0967,8.9817,9.085,2410926,0
+EW.US,D,20100616,000000,9.025,9.2617,9.025,9.1867,3308904,0
+EW.US,D,20100617,000000,9.1617,9.2233,9.0917,9.1483,3223824,0
+EW.US,D,20100618,000000,9.1583,9.2683,9.1233,9.175,2854572,0
+EW.US,D,20100621,000000,9.2717,9.3333,9.13,9.1733,2368080,0
+EW.US,D,20100622,000000,9.1967,9.2967,9.125,9.135,3635814,0
+EW.US,D,20100623,000000,8.9017,8.9583,8.5583,8.6917,11810958,0
+EW.US,D,20100624,000000,8.6817,8.9167,8.6483,8.8333,6864924,0
+EW.US,D,20100625,000000,8.905,8.905,8.7467,8.8867,8591874,0
+EW.US,D,20100628,000000,8.9867,9.0517,8.8317,9.0133,5418834,0
+EW.US,D,20100629,000000,8.9083,9.0483,8.8483,8.9717,6261744,0
+EW.US,D,20100630,000000,8.9733,9.4067,8.9417,9.3367,12953430,0
+EW.US,D,20100701,000000,9.3633,9.3633,9.1,9.2633,9179676,0
+EW.US,D,20100702,000000,9.2983,9.3417,9.2283,9.235,7319376,0
+EW.US,D,20100706,000000,9.365,9.537,9.3333,9.4333,6961638,0
+EW.US,D,20100707,000000,9.27,9.2733,9.1133,9.2067,14949720,0
+EW.US,D,20100708,000000,9.2817,9.36,9.165,9.2667,8047416,0
+EW.US,D,20100709,000000,9.2817,9.405,9.2433,9.3567,2348238,0
+EW.US,D,20100712,000000,9.3317,9.4,9.285,9.3317,2652408,0
+EW.US,D,20100713,000000,9.4183,9.465,9.275,9.2767,5155398,0
+EW.US,D,20100714,000000,9.2683,9.3383,9.175,9.3317,4953270,0
+EW.US,D,20100715,000000,9.3583,9.3983,9.2333,9.3267,3205134,0
+EW.US,D,20100716,000000,9.2833,9.32,9.105,9.125,4109016,0
+EW.US,D,20100719,000000,9.165,9.2517,9.1417,9.1983,3461640,0
+EW.US,D,20100720,000000,9.115,9.2717,9.035,9.2633,4584498,0
+EW.US,D,20100721,000000,9.2733,9.2733,8.895,8.925,9107604,0
+EW.US,D,20100722,000000,9.35,9.725,9.35,9.562,10355898,0
+EW.US,D,20100723,000000,9.562,9.73,9.515,9.705,8010912,0
+EW.US,D,20100726,000000,9.708,9.782,9.638,9.782,5089536,0
+EW.US,D,20100727,000000,9.833,9.88,9.702,9.788,4420518,0
+EW.US,D,20100728,000000,9.788,9.823,9.608,9.642,3069252,0
+EW.US,D,20100729,000000,9.705,9.768,9.53,9.545,4696518,0
+EW.US,D,20100730,000000,9.49,9.698,9.4667,9.633,4571286,0
+EW.US,D,20100802,000000,9.738,9.772,9.577,9.603,5661972,0
+EW.US,D,20100803,000000,9.607,9.803,9.445,9.577,8290350,0
+EW.US,D,20100804,000000,9.583,9.68,9.542,9.59,4424136,0
+EW.US,D,20100805,000000,9.585,9.662,9.523,9.602,3621642,0
+EW.US,D,20100806,000000,9.517,9.727,9.4867,9.717,5260566,0
+EW.US,D,20100809,000000,9.723,9.747,9.643,9.725,3508302,0
+EW.US,D,20100810,000000,9.642,9.743,9.583,9.672,3696780,0
+EW.US,D,20100811,000000,9.605,9.665,9.512,9.623,5920518,0
+EW.US,D,20100812,000000,9.597,9.622,9.518,9.573,2995962,0
+EW.US,D,20100813,000000,9.587,9.607,9.4783,9.552,2853198,0
+EW.US,D,20100816,000000,9.542,9.598,9.4233,9.54,2799060,0
+EW.US,D,20100817,000000,9.615,9.673,9.538,9.608,3838374,0
+EW.US,D,20100818,000000,9.575,9.693,9.517,9.625,4604904,0
+EW.US,D,20100819,000000,9.617,9.67,9.513,9.607,3587898,0
+EW.US,D,20100820,000000,9.585,9.722,9.557,9.697,5995506,0
+EW.US,D,20100823,000000,9.72,9.773,9.642,9.71,3741990,0
+EW.US,D,20100824,000000,9.64,9.642,9.5,9.52,4543128,0
+EW.US,D,20100825,000000,9.4517,9.537,9.405,9.4833,5125266,0
+EW.US,D,20100826,000000,9.4933,9.612,9.4817,9.58,4526532,0
+EW.US,D,20100827,000000,9.597,9.727,9.5,9.683,3325392,0
+EW.US,D,20100830,000000,9.637,9.725,9.613,9.637,2839698,0
+EW.US,D,20100831,000000,9.6,9.627,9.525,9.595,4390590,0
+EW.US,D,20100901,000000,9.675,9.828,9.63,9.823,4977756,0
+EW.US,D,20100902,000000,9.825,10.073,9.783,10.07,5803248,0
+EW.US,D,20100903,000000,10.12,10.188,10.052,10.162,3109212,0
+EW.US,D,20100907,000000,10.165,10.26,10.053,10.158,2255100,0
+EW.US,D,20100908,000000,10.143,10.183,9.963,9.998,6129978,0
+EW.US,D,20100909,000000,10.075,10.087,9.927,9.96,3519342,0
+EW.US,D,20100910,000000,9.985,9.985,9.835,9.838,5204190,0
+EW.US,D,20100913,000000,9.927,9.973,9.562,9.568,8672268,0
+EW.US,D,20100914,000000,9.513,9.565,9.1717,9.5,10704990,0
+EW.US,D,20100915,000000,9.4933,9.653,9.4617,9.608,9636342,0
+EW.US,D,20100916,000000,9.583,9.823,9.583,9.718,6442188,0
+EW.US,D,20100917,000000,9.67,9.713,9.2967,9.3017,10059696,0
+EW.US,D,20100920,000000,9.2667,9.3617,8.85,9.0783,24022446,0
+EW.US,D,20100921,000000,9.0933,10.032,9.0917,9.892,26492940,0
+EW.US,D,20100922,000000,9.898,9.99,9.722,9.95,14596608,0
+EW.US,D,20100923,000000,11.088,11.548,11.05,11.265,38283192,0
+EW.US,D,20100924,000000,11.317,11.327,10.952,11.318,11677542,0
+EW.US,D,20100927,000000,11.327,11.38,11.135,11.353,9097032,0
+EW.US,D,20100928,000000,11.155,11.457,10.958,11.327,6184206,0
+EW.US,D,20100929,000000,11.283,11.35,11.257,11.323,4031610,0
+EW.US,D,20100930,000000,11.342,11.397,11.148,11.175,8630736,0
+EW.US,D,20101001,000000,11.26,11.375,11.035,11.185,5594598,0
+EW.US,D,20101004,000000,11.142,11.167,10.997,11.085,4482126,0
+EW.US,D,20101005,000000,11.163,11.293,11.102,11.283,4604166,0
+EW.US,D,20101006,000000,11.295,11.33,11.182,11.297,4129206,0
+EW.US,D,20101007,000000,11.352,11.372,11.158,11.275,3890016,0
+EW.US,D,20101008,000000,11.223,11.367,11.223,11.337,2779926,0
+EW.US,D,20101011,000000,11.327,11.367,11.083,11.252,3671028,0
+EW.US,D,20101012,000000,11.223,11.235,11.09,11.135,4950426,0
+EW.US,D,20101013,000000,11.183,11.222,11.135,11.175,2591766,0
+EW.US,D,20101014,000000,11.137,11.285,11.137,11.202,2088984,0
+EW.US,D,20101015,000000,11.235,11.258,11.113,11.247,3333738,0
+EW.US,D,20101018,000000,11.25,11.252,11.12,11.158,4586214,0
+EW.US,D,20101019,000000,11.108,11.118,10.837,10.903,3362130,0
+EW.US,D,20101020,000000,10.943,11.125,10.918,11.035,3350946,0
+EW.US,D,20101021,000000,11.087,11.143,10.907,11,2203620,0
+EW.US,D,20101022,000000,11.037,11.065,10.958,11.04,2554464,0
+EW.US,D,20101025,000000,11.06,11.167,10.78,10.797,8734578,0
+EW.US,D,20101026,000000,10.778,10.975,10.567,10.737,5390856,0
+EW.US,D,20101027,000000,10.712,10.747,10.538,10.64,6450318,0
+EW.US,D,20101028,000000,10.67,10.745,10.613,10.655,3729252,0
+EW.US,D,20101029,000000,10.637,10.685,10.562,10.652,3819348,0
+EW.US,D,20101101,000000,10.667,10.81,10.637,10.702,3899016,0
+EW.US,D,20101102,000000,10.735,10.825,10.675,10.707,2931996,0
+EW.US,D,20101103,000000,10.685,10.773,10.597,10.722,2243502,0
+EW.US,D,20101104,000000,10.787,10.917,10.753,10.907,5641770,0
+EW.US,D,20101105,000000,10.907,10.997,10.855,10.938,2853810,0
+EW.US,D,20101108,000000,10.923,11.04,10.863,11.027,3465558,0
+EW.US,D,20101109,000000,11.003,11.082,10.917,11.077,3651978,0
+EW.US,D,20101110,000000,11.038,11.092,10.892,11.027,3980142,0
+EW.US,D,20101111,000000,10.962,10.982,10.76,10.945,2544168,0
+EW.US,D,20101112,000000,10.905,10.943,10.792,10.818,1646358,0
+EW.US,D,20101115,000000,10.833,11.037,10.807,10.973,4325526,0
+EW.US,D,20101116,000000,10.89,10.918,10.63,10.723,4509444,0
+EW.US,D,20101117,000000,10.725,10.923,10.668,10.838,4054926,0
+EW.US,D,20101118,000000,10.848,11.007,10.827,10.99,4040064,0
+EW.US,D,20101119,000000,11.017,11.165,10.928,11.148,3993042,0
+EW.US,D,20101122,000000,11.093,11.183,11.038,11.157,4011684,0
+EW.US,D,20101123,000000,11.09,11.09,10.843,10.908,2585574,0
+EW.US,D,20101124,000000,10.915,11.033,10.915,11.023,3007452,0
+EW.US,D,20101126,000000,10.99,11.023,10.867,10.99,1083288,0
+EW.US,D,20101129,000000,10.933,11.138,10.9,11.107,3225516,0
+EW.US,D,20101130,000000,11.022,11.098,11.012,11.06,3441306,0
+EW.US,D,20101201,000000,11.142,11.297,11.13,11.263,2198070,0
+EW.US,D,20101202,000000,11.238,11.32,11.21,11.253,2604918,0
+EW.US,D,20101203,000000,11.258,11.397,11.255,11.362,2274486,0
+EW.US,D,20101206,000000,11.355,11.435,11.298,11.425,1785390,0
+EW.US,D,20101207,000000,11.468,11.52,11.313,11.467,3515322,0
+EW.US,D,20101208,000000,11.5,11.607,11.398,11.573,3181476,0
+EW.US,D,20101209,000000,11.683,11.762,11.555,11.705,3874812,0
+EW.US,D,20101210,000000,11.663,11.895,11.643,11.882,3662892,0
+EW.US,D,20101213,000000,11.873,12.803,11.873,12.675,12274764,0
+EW.US,D,20101214,000000,12.667,13.167,12.507,13.025,11036034,0
+EW.US,D,20101215,000000,13.42,13.598,12.875,13.543,10747686,0
+EW.US,D,20101216,000000,13.528,13.667,13.403,13.58,10456260,0
+EW.US,D,20101217,000000,13.685,14.198,13.607,14.125,11706300,0
+EW.US,D,20101220,000000,14.1,14.245,13.858,14.047,6907026,0
+EW.US,D,20101221,000000,14.098,14.132,13.775,13.81,5983500,0
+EW.US,D,20101222,000000,13.745,13.933,13.597,13.652,6268638,0
+EW.US,D,20101223,000000,13.627,13.673,13.455,13.553,5328186,0
+EW.US,D,20101227,000000,13.508,13.582,13.423,13.493,3857238,0
+EW.US,D,20101228,000000,13.547,13.555,13.448,13.477,2806266,0
+EW.US,D,20101229,000000,13.5,13.703,13.5,13.643,2089290,0
+EW.US,D,20101230,000000,13.602,13.645,13.363,13.48,4005582,0
+EW.US,D,20101231,000000,13.522,13.607,13.437,13.473,1762932,0
+EW.US,D,20110103,000000,13.588,13.653,13.175,13.208,6539124,0
+EW.US,D,20110104,000000,13.233,13.39,13.147,13.378,4016538,0
+EW.US,D,20110105,000000,13.315,13.402,13.108,13.137,4582656,0
+EW.US,D,20110106,000000,13.13,13.202,13.045,13.135,3881580,0
+EW.US,D,20110107,000000,13.147,13.302,13.08,13.175,2494710,0
+EW.US,D,20110110,000000,13.1,13.167,12.877,13.108,3948618,0
+EW.US,D,20110111,000000,13.208,13.473,13.208,13.33,3582624,0
+EW.US,D,20110112,000000,13.358,13.4,13.162,13.232,3059814,0
+EW.US,D,20110113,000000,13.183,13.653,13.183,13.632,5047320,0
+EW.US,D,20110114,000000,13.595,13.683,13.437,13.617,4341852,0
+EW.US,D,20110118,000000,13.702,13.917,13.583,13.913,6059814,0
+EW.US,D,20110119,000000,13.908,14.112,13.75,13.967,7218390,0
+EW.US,D,20110120,000000,13.885,13.94,13.752,13.918,6875802,0
+EW.US,D,20110121,000000,13.978,14.032,13.772,13.782,2905500,0
+EW.US,D,20110124,000000,14.053,14.053,13.848,13.893,5185818,0
+EW.US,D,20110125,000000,14.002,14.053,13.755,13.913,4416924,0
+EW.US,D,20110126,000000,14.003,14.152,13.88,14.137,7251948,0
+EW.US,D,20110127,000000,14.11,14.377,14.11,14.153,4403826,0
+EW.US,D,20110128,000000,14.153,14.377,13.752,13.863,4301370,0
+EW.US,D,20110131,000000,13.94,14.167,13.917,14.048,4339770,0
+EW.US,D,20110201,000000,14.18,14.47,14.18,14.323,4768632,0
+EW.US,D,20110202,000000,14.355,14.482,14.325,14.387,3947022,0
+EW.US,D,20110203,000000,14.172,14.99,14.095,14.258,9547512,0
+EW.US,D,20110204,000000,14.355,14.427,14.253,14.323,3956886,0
+EW.US,D,20110207,000000,14.387,14.667,14.368,14.445,3772218,0
+EW.US,D,20110208,000000,14.458,14.68,14.458,14.675,2931468,0
+EW.US,D,20110209,000000,14.61,14.883,14.61,14.667,3244182,0
+EW.US,D,20110210,000000,14.677,14.93,14.635,14.75,2486898,0
+EW.US,D,20110211,000000,14.752,14.828,14.642,14.812,2454072,0
+EW.US,D,20110214,000000,14.833,14.853,14.667,14.82,2924556,0
+EW.US,D,20110215,000000,14.818,14.878,14.687,14.773,2180550,0
+EW.US,D,20110216,000000,14.778,14.852,14.705,14.708,2736840,0
+EW.US,D,20110218,000000,14.86,14.917,14.788,14.917,3134382,0
+EW.US,D,20110222,000000,14.89,14.89,14.515,14.533,2830980,0
+EW.US,D,20110223,000000,14.515,14.572,14.03,14.19,3958068,0
+EW.US,D,20110224,000000,14.19,14.267,13.973,14.097,4290036,0
+EW.US,D,20110225,000000,14.102,14.405,14.102,14.4,2760576,0
+EW.US,D,20110228,000000,14.438,14.578,14.173,14.173,3643554,0
+EW.US,D,20110301,000000,14.202,14.402,14.09,14.162,5369304,0
+EW.US,D,20110302,000000,14.13,14.932,14.118,14.782,4990284,0
+EW.US,D,20110303,000000,14.997,15.303,14.852,15.145,4605066,0
+EW.US,D,20110304,000000,15.202,15.202,14.828,14.918,3681390,0
+EW.US,D,20110307,000000,14.953,15.078,14.595,14.972,4420020,0
+EW.US,D,20110308,000000,14.95,15.12,14.907,15.042,4069536,0
+EW.US,D,20110309,000000,15.077,15.257,15.022,15.227,4084434,0
+EW.US,D,20110310,000000,15.043,15.08,14.707,14.707,4863360,0
+EW.US,D,20110311,000000,14.657,14.923,14.502,14.878,2654100,0
+EW.US,D,20110314,000000,14.748,14.828,14.6,14.743,2661054,0
+EW.US,D,20110315,000000,14.372,14.51,14.213,14.372,4716708,0
+EW.US,D,20110316,000000,14.333,14.483,14.255,14.377,3483168,0
+EW.US,D,20110317,000000,14.532,14.69,14.432,14.522,2842158,0
+EW.US,D,20110318,000000,14.648,14.733,14.332,14.368,3367158,0
+EW.US,D,20110321,000000,14.497,14.788,14.468,14.607,3129444,0
+EW.US,D,20110322,000000,14.583,14.667,14.432,14.437,4195350,0
+EW.US,D,20110323,000000,14.443,14.475,14.178,14.192,5435478,0
+EW.US,D,20110324,000000,14.348,14.493,14.217,14.233,6756702,0
+EW.US,D,20110325,000000,14.605,15,14.587,14.75,12739380,0
+EW.US,D,20110328,000000,14.842,15.007,14.703,14.707,8616396,0
+EW.US,D,20110329,000000,14.682,14.758,14.633,14.667,6675744,0
+EW.US,D,20110330,000000,14.792,14.84,14.625,14.653,7277790,0
+EW.US,D,20110331,000000,14.635,14.698,14.453,14.5,139257804,0
+EW.US,D,20110401,000000,14.582,14.603,14.263,14.345,14921076,0
+EW.US,D,20110404,000000,14.71,14.77,13.865,14.247,22206720,0
+EW.US,D,20110405,000000,14.133,14.183,13.472,13.71,21476280,0
+EW.US,D,20110406,000000,13.715,13.827,13.692,13.71,10072074,0
+EW.US,D,20110407,000000,13.692,13.842,13.682,13.797,7444548,0
+EW.US,D,20110408,000000,13.785,13.885,13.773,13.843,5509938,0
+EW.US,D,20110411,000000,13.828,13.945,13.78,13.892,4259916,0
+EW.US,D,20110412,000000,13.84,13.882,13.782,13.877,6915948,0
+EW.US,D,20110413,000000,13.902,14.148,13.883,14.077,4593360,0
+EW.US,D,20110414,000000,14.015,14.16,13.923,13.983,6399768,0
+EW.US,D,20110415,000000,14.025,14.08,13.9,13.992,6833034,0
+EW.US,D,20110418,000000,13.887,13.893,13.522,13.6,10460862,0
+EW.US,D,20110419,000000,13.587,13.635,13.407,13.635,7517520,0
+EW.US,D,20110420,000000,13.758,14.093,13.738,14.06,7390182,0
+EW.US,D,20110421,000000,14.583,14.585,13.692,13.893,11524638,0
+EW.US,D,20110425,000000,13.753,14.062,13.728,13.968,6280542,0
+EW.US,D,20110426,000000,13.97,14.112,13.878,13.888,4502094,0
+EW.US,D,20110427,000000,13.9,14.008,13.757,13.995,3924162,0
+EW.US,D,20110428,000000,13.962,14.087,13.922,14.042,2534262,0
+EW.US,D,20110429,000000,14.058,14.487,14.022,14.392,7437708,0
+EW.US,D,20110502,000000,14.497,14.625,14.34,14.36,5448726,0
+EW.US,D,20110503,000000,14.297,14.498,14.17,14.237,5475060,0
+EW.US,D,20110504,000000,14.215,14.288,14.153,14.255,5900388,0
+EW.US,D,20110505,000000,14.193,14.528,14.192,14.433,6799134,0
+EW.US,D,20110506,000000,14.562,14.833,14.542,14.7,9655002,0
+EW.US,D,20110509,000000,14.667,14.7,14.398,14.678,5929692,0
+EW.US,D,20110510,000000,14.747,14.875,14.682,14.773,5093436,0
+EW.US,D,20110511,000000,14.778,14.81,14.562,14.663,3978744,0
+EW.US,D,20110512,000000,14.663,14.91,14.55,14.872,4304316,0
+EW.US,D,20110513,000000,14.88,14.917,14.615,14.708,4015224,0
+EW.US,D,20110516,000000,14.688,14.932,14.683,14.882,4149318,0
+EW.US,D,20110517,000000,14.763,14.775,14.55,14.745,3465222,0
+EW.US,D,20110518,000000,14.745,14.945,14.673,14.917,5947398,0
+EW.US,D,20110519,000000,14.96,15.063,14.895,14.972,2731614,0
+EW.US,D,20110520,000000,14.972,14.972,14.722,14.738,4632084,0
+EW.US,D,20110523,000000,14.527,14.71,14.493,14.695,4130310,0
+EW.US,D,20110524,000000,14.673,14.698,14.555,14.652,3921126,0
+EW.US,D,20110525,000000,14.58,14.732,14.58,14.688,2704182,0
+EW.US,D,20110526,000000,14.63,14.697,14.557,14.61,3342822,0
+EW.US,D,20110527,000000,14.668,14.713,14.645,14.68,2337540,0
+EW.US,D,20110531,000000,14.833,14.957,14.658,14.788,5656956,0
+EW.US,D,20110601,000000,14.788,14.858,14.582,14.6,4331526,0
+EW.US,D,20110602,000000,14.598,14.627,14.313,14.492,4699296,0
+EW.US,D,20110603,000000,14.372,14.463,14.307,14.407,4049220,0
+EW.US,D,20110606,000000,14.35,14.427,14.2,14.335,4533354,0
+EW.US,D,20110607,000000,14.328,14.465,14.245,14.412,4628712,0
+EW.US,D,20110608,000000,14.343,14.452,14.237,14.323,5923536,0
+EW.US,D,20110609,000000,14.298,14.438,14.213,14.41,2902116,0
+EW.US,D,20110610,000000,14.375,14.375,14.028,14.033,3877734,0
+EW.US,D,20110613,000000,14.035,14.113,13.915,13.93,3406500,0
+EW.US,D,20110614,000000,14.022,14.35,13.938,14.263,4138824,0
+EW.US,D,20110615,000000,14.217,14.375,13.975,13.98,3641628,0
+EW.US,D,20110616,000000,13.963,14.005,13.757,13.872,3186348,0
+EW.US,D,20110617,000000,14,14.088,13.97,14.002,4134108,0
+EW.US,D,20110620,000000,14.003,14.027,13.813,13.987,4620378,0
+EW.US,D,20110621,000000,14.042,14.092,13.975,14.042,4208976,0
+EW.US,D,20110622,000000,14.042,14.148,14.033,14.125,5700630,0
+EW.US,D,20110623,000000,13.978,14.18,13.798,14.167,7463490,0
+EW.US,D,20110624,000000,14.168,14.192,14.025,14.127,3792150,0
+EW.US,D,20110627,000000,14.072,14.25,14.072,14.232,4128876,0
+EW.US,D,20110628,000000,14.217,14.257,14.18,14.242,3425586,0
+EW.US,D,20110629,000000,14.333,14.333,14.232,14.263,2307618,0
+EW.US,D,20110630,000000,14.305,14.583,14.282,14.53,4849572,0
+EW.US,D,20110701,000000,14.522,14.687,14.47,14.678,4422744,0
+EW.US,D,20110705,000000,14.598,14.902,14.577,14.865,6240258,0
+EW.US,D,20110706,000000,14.852,15.167,14.795,15.142,4995768,0
+EW.US,D,20110707,000000,15.25,15.25,15.147,15.182,5827776,0
+EW.US,D,20110708,000000,15.05,15.155,14.965,15.152,4017030,0
+EW.US,D,20110711,000000,15.013,15.132,14.953,15.022,3496614,0
+EW.US,D,20110712,000000,14.993,15.09,14.812,14.983,4174362,0
+EW.US,D,20110713,000000,15.025,15.212,14.968,15.06,3314388,0
+EW.US,D,20110714,000000,15.068,15.15,14.948,14.992,2801454,0
+EW.US,D,20110715,000000,15.032,15.032,14.72,14.823,5072952,0
+EW.US,D,20110718,000000,14.83,14.995,14.633,14.948,5454258,0
+EW.US,D,20110719,000000,14.982,15.15,14.805,14.942,4903698,0
+EW.US,D,20110720,000000,14.958,15.017,14.56,14.588,7348608,0
+EW.US,D,20110721,000000,14.417,14.417,13.605,13.758,21224940,0
+EW.US,D,20110722,000000,13.758,13.758,12.685,12.985,30605214,0
+EW.US,D,20110725,000000,12.982,12.982,12.35,12.398,19341000,0
+EW.US,D,20110726,000000,12.425,12.538,12.218,12.33,9582582,0
+EW.US,D,20110727,000000,12.298,12.35,11.93,11.933,7140270,0
+EW.US,D,20110728,000000,11.917,12.167,11.813,12.077,10421916,0
+EW.US,D,20110729,000000,11.947,12.068,11.88,11.892,7936110,0
+EW.US,D,20110801,000000,11.942,11.997,11.63,11.693,13001616,0
+EW.US,D,20110802,000000,11.708,11.785,11.605,11.7,12122754,0
+EW.US,D,20110803,000000,11.698,12.005,11.638,12,14489484,0
+EW.US,D,20110804,000000,11.832,11.88,11.442,11.453,15770172,0
+EW.US,D,20110805,000000,11.51,11.62,11.067,11.398,10516734,0
+EW.US,D,20110808,000000,11.057,11.19,10.578,10.655,14799954,0
+EW.US,D,20110809,000000,10.843,11.048,10.272,11.005,16550718,0
+EW.US,D,20110810,000000,10.835,10.938,10.443,10.472,8200392,0
+EW.US,D,20110811,000000,10.567,11.14,10.522,11.015,5160678,0
+EW.US,D,20110812,000000,11.212,11.74,11.175,11.525,9172128,0
+EW.US,D,20110815,000000,11.628,11.74,11.368,11.557,5692146,0
+EW.US,D,20110816,000000,11.498,11.502,11.252,11.427,4473882,0
+EW.US,D,20110817,000000,11.492,11.658,11.445,11.503,4381788,0
+EW.US,D,20110818,000000,11.533,11.582,11.01,11.2,10907568,0
+EW.US,D,20110819,000000,11.105,11.513,11.067,11.288,7818606,0
+EW.US,D,20110822,000000,11.445,11.563,11.21,11.34,7897260,0
+EW.US,D,20110823,000000,11.363,11.787,11.305,11.782,6876408,0
+EW.US,D,20110824,000000,11.725,12.15,11.667,12.048,8884608,0
+EW.US,D,20110825,000000,12.053,12.21,11.742,11.815,5649534,0
+EW.US,D,20110826,000000,11.755,12.277,11.533,12.263,7032528,0
+EW.US,D,20110829,000000,12.4,12.51,12.347,12.433,5262912,0
+EW.US,D,20110830,000000,12.352,12.483,12.198,12.42,6960228,0
+EW.US,D,20110831,000000,12.52,12.737,12.437,12.575,4603212,0
+EW.US,D,20110901,000000,12.588,12.655,12.343,12.422,5130372,0
+EW.US,D,20110902,000000,12.208,12.31,12.097,12.117,4152786,0
+EW.US,D,20110906,000000,11.847,12.203,11.767,12.182,4739322,0
+EW.US,D,20110907,000000,12.365,12.465,12.285,12.46,5636322,0
+EW.US,D,20110908,000000,12.37,12.488,12.172,12.18,4535478,0
+EW.US,D,20110909,000000,12.068,12.095,11.735,11.74,6750054,0
+EW.US,D,20110912,000000,11.562,11.887,11.523,11.865,6726744,0
+EW.US,D,20110913,000000,11.9,12.29,11.9,12.243,8579742,0
+EW.US,D,20110914,000000,12.353,12.567,12.152,12.438,6336636,0
+EW.US,D,20110915,000000,12.5,12.8,12.398,12.72,6221442,0
+EW.US,D,20110916,000000,12.833,12.913,12.622,12.86,6309522,0
+EW.US,D,20110919,000000,12.62,12.93,12.55,12.875,5441550,0
+EW.US,D,20110920,000000,12.917,13.317,12.842,13.083,6441966,0
+EW.US,D,20110921,000000,13.098,13.123,12.737,12.747,5184096,0
+EW.US,D,20110922,000000,12.395,12.507,12.262,12.445,7395828,0
+EW.US,D,20110923,000000,12.318,12.493,12.03,12.423,5597670,0
+EW.US,D,20110926,000000,12.525,12.79,12.365,12.77,4029828,0
+EW.US,D,20110927,000000,13.04,13.285,12.897,12.97,4519620,0
+EW.US,D,20110928,000000,12.972,13.088,12.633,12.645,4979820,0
+EW.US,D,20110929,000000,12.028,12.083,11.25,11.813,34268454,0
+EW.US,D,20110930,000000,11.527,12.222,11.527,11.88,10588632,0
+EW.US,D,20111003,000000,11.815,11.815,11.333,11.403,7671984,0
+EW.US,D,20111004,000000,11.203,11.665,10.803,11.645,12287040,0
+EW.US,D,20111005,000000,11.667,11.708,11.465,11.517,7790532,0
+EW.US,D,20111006,000000,11.533,11.733,11.507,11.723,7294170,0
+EW.US,D,20111007,000000,11.822,12.17,11.787,12.005,6391092,0
+EW.US,D,20111010,000000,12.173,12.235,11.98,12.032,5348562,0
+EW.US,D,20111011,000000,12.002,12.2,11.922,11.947,4815516,0
+EW.US,D,20111012,000000,12,12.052,11.803,11.815,6435570,0
+EW.US,D,20111013,000000,11.715,11.932,11.69,11.872,4215960,0
+EW.US,D,20111014,000000,11.978,12.043,11.857,12,4003326,0
+EW.US,D,20111017,000000,11.73,11.842,11.402,11.422,8656956,0
+EW.US,D,20111018,000000,11.353,11.788,11.353,11.693,5014494,0
+EW.US,D,20111019,000000,11.707,11.917,11.282,11.298,10606752,0
+EW.US,D,20111020,000000,11.667,12.04,11.383,12,12934146,0
+EW.US,D,20111021,000000,12.12,12.292,12.058,12.23,6295254,0
+EW.US,D,20111024,000000,12.213,12.66,12.212,12.583,7355928,0
+EW.US,D,20111025,000000,12.507,12.667,12.137,12.157,5230374,0
+EW.US,D,20111026,000000,12.33,12.385,12.085,12.258,3448272,0
+EW.US,D,20111027,000000,12.637,12.715,12.368,12.577,4892094,0
+EW.US,D,20111028,000000,12.607,12.728,12.568,12.677,4359642,0
+EW.US,D,20111031,000000,12.48,12.762,12.388,12.57,5862168,0
+EW.US,D,20111101,000000,12.258,12.45,12.15,12.252,5498478,0
+EW.US,D,20111102,000000,12.452,12.615,12.02,12.395,7283904,0
+EW.US,D,20111103,000000,12.765,12.9,12.507,12.8,6610158,0
+EW.US,D,20111104,000000,12.787,12.838,12.667,12.74,4431096,0
+EW.US,D,20111107,000000,12.708,12.83,12.543,12.702,2612982,0
+EW.US,D,20111108,000000,12.7,12.862,12.572,12.713,4437102,0
+EW.US,D,20111109,000000,12.417,12.488,11.932,11.95,8102352,0
+EW.US,D,20111110,000000,12.057,12.202,11.363,11.503,21658824,0
+EW.US,D,20111111,000000,11.575,11.92,11.385,11.762,11892258,0
+EW.US,D,20111114,000000,11.705,11.952,11.642,11.72,6700680,0
+EW.US,D,20111115,000000,11.693,11.775,11.462,11.462,7759332,0
+EW.US,D,20111116,000000,11.382,11.397,10.865,10.892,18659178,0
+EW.US,D,20111117,000000,10.857,10.873,10.522,10.613,8559684,0
+EW.US,D,20111118,000000,10.665,10.763,10.483,10.503,8811744,0
+EW.US,D,20111121,000000,10.343,10.87,10.333,10.687,11221902,0
+EW.US,D,20111122,000000,10.627,10.803,10.412,10.51,5417700,0
+EW.US,D,20111123,000000,10.402,10.562,10.265,10.492,5981310,0
+EW.US,D,20111125,000000,10.435,10.57,10.38,10.417,2130024,0
+EW.US,D,20111128,000000,10.662,10.76,10.557,10.643,4366464,0
+EW.US,D,20111129,000000,10.652,10.715,10.588,10.588,2849160,0
+EW.US,D,20111130,000000,10.87,11.005,10.842,11.005,6059580,0
+EW.US,D,20111201,000000,10.94,11.235,10.905,11.138,4111950,0
+EW.US,D,20111202,000000,11.197,11.198,10.755,10.832,6244854,0
+EW.US,D,20111205,000000,10.995,11.063,10.827,10.873,5564862,0
+EW.US,D,20111206,000000,10.898,10.928,10.765,10.863,3332796,0
+EW.US,D,20111207,000000,10.82,10.87,10.69,10.802,3404550,0
+EW.US,D,20111208,000000,10.708,10.718,10.627,10.637,5364138,0
+EW.US,D,20111209,000000,10.727,10.922,10.448,10.755,9744180,0
+EW.US,D,20111212,000000,10.855,11.398,10.673,11.308,14997888,0
+EW.US,D,20111213,000000,11.307,11.437,11.105,11.188,9940122,0
+EW.US,D,20111214,000000,11.138,11.15,10.927,10.98,6245370,0
+EW.US,D,20111215,000000,11.018,11.085,10.872,11.05,5716818,0
+EW.US,D,20111216,000000,11.138,11.285,11.09,11.232,8354982,0
+EW.US,D,20111219,000000,11.195,11.33,11.165,11.267,5623626,0
+EW.US,D,20111220,000000,11.4,11.767,11.383,11.743,7494942,0
+EW.US,D,20111221,000000,11.698,11.718,11.497,11.672,3663612,0
+EW.US,D,20111222,000000,11.755,11.97,11.695,11.735,4027668,0
+EW.US,D,20111223,000000,11.737,11.837,11.693,11.83,1971780,0
+EW.US,D,20111227,000000,11.78,11.845,11.728,11.785,1385088,0
+EW.US,D,20111228,000000,11.808,11.83,11.633,11.687,2309286,0
+EW.US,D,20111229,000000,11.723,11.932,11.635,11.903,2251380,0
+EW.US,D,20111230,000000,11.86,11.95,11.783,11.783,2631720,0
+EW.US,D,20120103,000000,12.013,12.182,11.973,12,5939040,0
+EW.US,D,20120104,000000,11.96,12.06,11.795,11.807,4015044,0
+EW.US,D,20120105,000000,11.713,12.022,11.673,11.992,4634478,0
+EW.US,D,20120106,000000,11.95,12.162,11.92,12.147,4887324,0
+EW.US,D,20120109,000000,12.118,12.152,11.98,12.105,3303114,0
+EW.US,D,20120110,000000,12.185,12.398,12.173,12.398,5918166,0
+EW.US,D,20120111,000000,12.417,12.437,12.328,12.382,6427668,0
+EW.US,D,20120112,000000,12.418,12.428,12.232,12.358,2714826,0
+EW.US,D,20120113,000000,12.287,12.383,12.128,12.202,3072462,0
+EW.US,D,20120117,000000,12.31,12.393,12.022,12.042,5877354,0
+EW.US,D,20120118,000000,12.185,13.015,12.032,12.947,17150538,0
+EW.US,D,20120119,000000,12.968,13.167,12.885,12.982,9213912,0
+EW.US,D,20120120,000000,13.012,13.162,12.735,12.853,6046836,0
+EW.US,D,20120123,000000,12.912,13.23,12.752,13.218,9089796,0
+EW.US,D,20120124,000000,13.11,13.333,13.03,13.09,5152908,0
+EW.US,D,20120125,000000,13.13,13.205,12.927,13.167,4895322,0
+EW.US,D,20120126,000000,13.167,13.182,13,13.045,4630896,0
+EW.US,D,20120127,000000,13.048,13.25,13,13.197,4877874,0
+EW.US,D,20120130,000000,13.063,13.153,12.963,13.045,4593300,0
+EW.US,D,20120131,000000,13.412,13.993,13.34,13.778,17878050,0
+EW.US,D,20120201,000000,13.73,13.895,13.588,13.615,12188100,0
+EW.US,D,20120202,000000,13.513,13.558,13.328,13.445,7407354,0
+EW.US,D,20120203,000000,12.045,12.5,11.833,11.923,40098204,0
+EW.US,D,20120206,000000,11.908,12.165,11.697,12.087,11296380,0
+EW.US,D,20120207,000000,12.088,12.328,12.002,12.272,7601706,0
+EW.US,D,20120208,000000,12.327,12.373,12.225,12.333,5935764,0
+EW.US,D,20120209,000000,12.282,12.353,12.192,12.218,5848086,0
+EW.US,D,20120210,000000,12.187,12.337,12.09,12.312,6326496,0
+EW.US,D,20120213,000000,12.333,12.412,12.275,12.355,4982508,0
+EW.US,D,20120214,000000,12.31,12.483,12.267,12.322,6605856,0
+EW.US,D,20120215,000000,12.422,12.673,12.313,12.642,13630230,0
+EW.US,D,20120216,000000,12.61,12.717,12.557,12.71,7152240,0
+EW.US,D,20120217,000000,12.76,12.76,12.517,12.602,7026390,0
+EW.US,D,20120221,000000,12.542,12.672,12.397,12.44,5318928,0
+EW.US,D,20120222,000000,12.422,12.56,12.333,12.395,5561256,0
+EW.US,D,20120223,000000,12.415,12.448,12.193,12.282,6909792,0
+EW.US,D,20120224,000000,12.33,12.475,12.292,12.377,4243380,0
+EW.US,D,20120227,000000,12.242,12.297,12.038,12.262,5476236,0
+EW.US,D,20120228,000000,12.262,12.29,12.138,12.222,4382610,0
+EW.US,D,20120229,000000,12.232,12.29,12.11,12.188,5060460,0
+EW.US,D,20120301,000000,12.197,12.245,11.97,12.05,11976942,0
+EW.US,D,20120302,000000,12.078,12.175,11.847,11.87,6363912,0
+EW.US,D,20120305,000000,11.82,11.945,11.752,11.8,4820856,0
+EW.US,D,20120306,000000,11.747,11.777,11.418,11.468,8239680,0
+EW.US,D,20120307,000000,11.46,11.577,11.393,11.405,5495634,0
+EW.US,D,20120308,000000,11.58,11.58,11.325,11.422,13776702,0
+EW.US,D,20120309,000000,11.422,11.538,11.383,11.487,8465514,0
+EW.US,D,20120312,000000,11.457,11.712,11.403,11.54,8305410,0
+EW.US,D,20120313,000000,11.532,11.643,11.433,11.55,6327888,0
+EW.US,D,20120314,000000,11.552,11.763,11.552,11.615,6950670,0
+EW.US,D,20120315,000000,11.583,11.722,11.487,11.668,3237702,0
+EW.US,D,20120316,000000,11.665,11.937,11.625,11.903,7803606,0
+EW.US,D,20120319,000000,11.827,11.852,11.675,11.747,6486708,0
+EW.US,D,20120320,000000,11.708,11.898,11.635,11.858,6495582,0
+EW.US,D,20120321,000000,11.842,11.895,11.742,11.848,4020900,0
+EW.US,D,20120322,000000,11.833,12.023,11.815,11.917,7167630,0
+EW.US,D,20120323,000000,11.895,11.94,11.827,11.88,5736678,0
+EW.US,D,20120326,000000,11.91,12.618,11.91,12.585,15714978,0
+EW.US,D,20120327,000000,12.542,12.607,12.335,12.345,13692228,0
+EW.US,D,20120328,000000,12.36,12.405,12.055,12.168,8300796,0
+EW.US,D,20120329,000000,12.128,12.233,12.092,12.147,4702554,0
+EW.US,D,20120330,000000,12.192,12.223,12.105,12.122,4781976,0
+EW.US,D,20120402,000000,12.13,12.287,12.115,12.268,6053352,0
+EW.US,D,20120403,000000,12.217,12.322,12.128,12.193,4727724,0
+EW.US,D,20120404,000000,12.068,12.143,11.937,11.982,5187294,0
+EW.US,D,20120405,000000,11.952,12.067,11.897,11.983,2623146,0
+EW.US,D,20120409,000000,11.843,11.942,11.757,11.867,3336462,0
+EW.US,D,20120410,000000,11.835,11.978,11.763,11.768,3843840,0
+EW.US,D,20120411,000000,11.897,11.963,11.842,11.942,4115160,0
+EW.US,D,20120412,000000,11.938,12.128,11.89,12.1,3298710,0
+EW.US,D,20120413,000000,11.997,12.06,11.41,11.425,15697014,0
+EW.US,D,20120416,000000,11.477,11.508,11.31,11.407,8453142,0
+EW.US,D,20120417,000000,11.5,11.907,11.445,11.895,9707580,0
+EW.US,D,20120418,000000,11.885,12.173,11.828,12.118,10778550,0
+EW.US,D,20120419,000000,12.133,12.202,12.1,12.155,6928734,0
+EW.US,D,20120420,000000,12.18,12.308,12.158,12.228,7135152,0
+EW.US,D,20120423,000000,12.148,12.255,12.083,12.227,5322702,0
+EW.US,D,20120424,000000,12.212,12.317,12.165,12.222,6274926,0
+EW.US,D,20120425,000000,12.668,13.907,12.668,13.64,26010186,0
+EW.US,D,20120426,000000,13.557,13.703,13.48,13.62,7001580,0
+EW.US,D,20120427,000000,13.632,13.86,13.597,13.782,3991116,0
+EW.US,D,20120430,000000,13.732,13.915,13.732,13.828,4599864,0
+EW.US,D,20120501,000000,13.708,14.173,13.708,14.13,7994718,0
+EW.US,D,20120502,000000,14.335,14.517,14.135,14.373,12193506,0
+EW.US,D,20120503,000000,14.3,14.452,14.157,14.352,5566512,0
+EW.US,D,20120504,000000,14.222,14.285,14.08,14.165,5929728,0
+EW.US,D,20120507,000000,13.998,14.307,13.922,14.248,5664690,0
+EW.US,D,20120508,000000,14.152,14.283,13.962,14.233,7517598,0
+EW.US,D,20120509,000000,14.097,14.28,14.032,14.242,4278714,0
+EW.US,D,20120510,000000,14.333,14.333,13.905,14.008,9125082,0
+EW.US,D,20120511,000000,13.952,14.253,13.838,14.113,6143406,0
+EW.US,D,20120514,000000,14.04,14.047,13.802,14.012,3850782,0
+EW.US,D,20120515,000000,14.037,14.12,13.852,13.895,4103874,0
+EW.US,D,20120516,000000,13.968,13.992,13.833,13.848,3921270,0
+EW.US,D,20120517,000000,13.858,13.968,13.757,13.767,5637510,0
+EW.US,D,20120518,000000,13.812,13.912,13.598,13.648,4909152,0
+EW.US,D,20120521,000000,13.698,14.018,13.69,14.017,4395138,0
+EW.US,D,20120522,000000,14.012,14.105,13.822,13.91,6566112,0
+EW.US,D,20120523,000000,13.813,14.208,13.775,14.175,6039996,0
+EW.US,D,20120524,000000,14.217,14.573,14.213,14.555,7877136,0
+EW.US,D,20120525,000000,14.532,14.667,14.462,14.567,5590848,0
+EW.US,D,20120529,000000,14.682,14.682,14.47,14.588,4841754,0
+EW.US,D,20120530,000000,14.455,14.508,14.295,14.295,6880758,0
+EW.US,D,20120531,000000,14.232,14.297,14.042,14.228,8190606,0
+EW.US,D,20120601,000000,14.007,14.243,13.982,14.095,5672790,0
+EW.US,D,20120604,000000,14.075,14.078,13.82,14.03,4661868,0
+EW.US,D,20120605,000000,13.938,14.583,13.938,14.528,7013730,0
+EW.US,D,20120606,000000,14.528,14.528,14.24,14.39,7256472,0
+EW.US,D,20120607,000000,14.61,14.698,14.502,14.537,5621712,0
+EW.US,D,20120608,000000,14.478,14.847,14.432,14.705,8759064,0
+EW.US,D,20120611,000000,14.735,14.992,14.44,14.667,9028182,0
+EW.US,D,20120612,000000,14.683,15.148,14.588,15.135,6936504,0
+EW.US,D,20120613,000000,15.078,15.383,14.998,15.09,7885638,0
+EW.US,D,20120614,000000,15.202,16.5,15.202,16.147,24870990,0
+EW.US,D,20120615,000000,16.237,16.26,16.087,16.253,8350842,0
+EW.US,D,20120618,000000,16.165,16.79,16.148,16.777,9661194,0
+EW.US,D,20120619,000000,16.753,17.375,16.682,17.08,10530282,0
+EW.US,D,20120620,000000,17.053,17.245,16.853,16.98,8295378,0
+EW.US,D,20120621,000000,17.037,17.043,16.548,16.592,5106660,0
+EW.US,D,20120622,000000,16.647,17.012,16.633,16.927,4626672,0
+EW.US,D,20120625,000000,16.898,17.102,16.825,17.025,4708818,0
+EW.US,D,20120626,000000,16.792,17.147,16.762,16.913,4805052,0
+EW.US,D,20120627,000000,16.905,17.12,16.81,16.97,3936024,0
+EW.US,D,20120628,000000,16.855,16.937,16.667,16.863,4724802,0
+EW.US,D,20120629,000000,17.143,17.245,17.04,17.217,4790082,0
+EW.US,D,20120702,000000,17.167,17.407,17.052,17.368,3863700,0
+EW.US,D,20120703,000000,17.318,17.402,17.185,17.325,1588374,0
+EW.US,D,20120705,000000,17.252,17.438,17.25,17.407,3781380,0
+EW.US,D,20120706,000000,17.295,17.33,16.905,16.987,4491870,0
+EW.US,D,20120709,000000,17.06,17.233,16.988,17.223,3940590,0
+EW.US,D,20120710,000000,17.333,17.333,16.835,16.905,4551756,0
+EW.US,D,20120711,000000,16.933,17.097,16.75,16.935,3835680,0
+EW.US,D,20120712,000000,16.84,16.888,16.483,16.803,4150686,0
+EW.US,D,20120713,000000,16.727,16.98,16.515,16.907,5107152,0
+EW.US,D,20120716,000000,16.9,17.125,16.807,16.84,3141000,0
+EW.US,D,20120717,000000,16.927,17.328,16.803,17.207,4876674,0
+EW.US,D,20120718,000000,17.112,17.228,16.977,17.017,3878214,0
+EW.US,D,20120719,000000,17.06,17.255,17.025,17.137,3647994,0
+EW.US,D,20120720,000000,17.142,17.5,16.833,16.848,7679364,0
+EW.US,D,20120723,000000,16.648,16.788,16.505,16.748,3268890,0
+EW.US,D,20120724,000000,16.857,16.863,16.323,16.442,5571684,0
+EW.US,D,20120725,000000,16.837,17.823,16.753,17.51,16655964,0
+EW.US,D,20120726,000000,17.38,17.51,16.767,17.09,11266044,0
+EW.US,D,20120727,000000,17.198,17.653,17.075,17.532,7956924,0
+EW.US,D,20120730,000000,17.537,17.54,17.185,17.24,3940626,0
+EW.US,D,20120731,000000,17.227,17.417,16.862,16.867,4829394,0
+EW.US,D,20120801,000000,17.015,17.26,16.513,16.675,6984174,0
+EW.US,D,20120802,000000,16.488,16.602,16.345,16.55,4303980,0
+EW.US,D,20120803,000000,16.817,17.047,16.747,16.887,4098618,0
+EW.US,D,20120806,000000,16.792,16.935,16.627,16.737,4566414,0
+EW.US,D,20120807,000000,16.698,17.03,16.432,16.852,4870128,0
+EW.US,D,20120808,000000,16.822,16.938,16.602,16.715,2967516,0
+EW.US,D,20120809,000000,16.625,16.625,16.148,16.383,6744384,0
+EW.US,D,20120810,000000,16.375,16.495,16.198,16.362,3632136,0
+EW.US,D,20120813,000000,16.277,16.367,16.06,16.31,2586114,0
+EW.US,D,20120814,000000,16.425,16.457,16.2,16.262,2994762,0
+EW.US,D,20120815,000000,16.248,16.497,16.207,16.363,1782528,0
+EW.US,D,20120816,000000,16.335,16.467,16.252,16.3,1844526,0
+EW.US,D,20120817,000000,16.35,16.917,16.348,16.738,5715804,0
+EW.US,D,20120820,000000,16.66,16.7,16.373,16.555,3493074,0
+EW.US,D,20120821,000000,16.577,16.712,16.537,16.612,3862350,0
+EW.US,D,20120822,000000,16.58,16.678,16.498,16.602,2745486,0
+EW.US,D,20120823,000000,16.613,16.877,16.472,16.55,4192140,0
+EW.US,D,20120824,000000,16.48,16.583,16.333,16.53,2679816,0
+EW.US,D,20120827,000000,16.645,16.758,16.533,16.71,2731212,0
+EW.US,D,20120828,000000,16.667,16.912,16.478,16.847,5702700,0
+EW.US,D,20120829,000000,16.85,17.193,16.775,16.97,4996032,0
+EW.US,D,20120830,000000,16.933,17.097,16.765,17,4263360,0
+EW.US,D,20120831,000000,17.112,17.165,16.877,17.018,3054114,0
+EW.US,D,20120904,000000,16.947,17.495,16.947,17.373,4312524,0
+EW.US,D,20120905,000000,17.358,17.487,17.177,17.325,3406974,0
+EW.US,D,20120906,000000,17.512,17.908,17.462,17.803,6316332,0
+EW.US,D,20120907,000000,17.83,18.173,17.643,18.137,10403550,0
+EW.US,D,20120910,000000,18.223,18.313,17.88,17.887,2511186,0
+EW.US,D,20120911,000000,17.918,17.998,17.65,17.665,3990450,0
+EW.US,D,20120912,000000,17.685,17.787,17.607,17.608,7287030,0
+EW.US,D,20120913,000000,17.6,17.73,17.533,17.54,7831806,0
+EW.US,D,20120914,000000,17.66,17.7,17.467,17.517,4085412,0
+EW.US,D,20120917,000000,17.427,17.492,17.288,17.333,9655800,0
+EW.US,D,20120918,000000,17.225,17.53,17.225,17.333,5848830,0
+EW.US,D,20120919,000000,17.35,17.47,17.307,17.332,6604716,0
+EW.US,D,20120920,000000,17.283,17.333,17.088,17.248,4043640,0
+EW.US,D,20120921,000000,17.405,17.71,17.365,17.642,6720816,0
+EW.US,D,20120924,000000,17.552,17.59,17.318,17.398,2750862,0
+EW.US,D,20120925,000000,17.478,17.625,17.385,17.403,2606832,0
+EW.US,D,20120926,000000,17.352,17.415,17.135,17.147,2970402,0
+EW.US,D,20120927,000000,17.13,17.685,17.082,17.587,3757524,0
+EW.US,D,20120928,000000,17.567,17.985,17.475,17.895,7178448,0
+EW.US,D,20121001,000000,17.888,18.218,17.81,17.962,4104324,0
+EW.US,D,20121002,000000,17.992,18.25,17.932,18.005,2696706,0
+EW.US,D,20121003,000000,18.088,18.243,17.925,18.228,3548172,0
+EW.US,D,20121004,000000,18.287,18.465,18.197,18.292,2273250,0
+EW.US,D,20121005,000000,18.313,18.328,18.04,18.075,2640966,0
+EW.US,D,20121008,000000,18.055,18.068,17.79,17.902,4598586,0
+EW.US,D,20121009,000000,14.927,14.932,14.095,14.1,53205420,0
+EW.US,D,20121010,000000,13.885,14.707,13.837,14.635,22682688,0
+EW.US,D,20121011,000000,14.677,14.803,14.315,14.363,8347176,0
+EW.US,D,20121012,000000,14.38,14.645,14.36,14.517,8301990,0
+EW.US,D,20121015,000000,14.608,14.658,14.362,14.548,6337986,0
+EW.US,D,20121016,000000,14.645,14.793,14.557,14.792,5151762,0
+EW.US,D,20121017,000000,14.895,14.895,14.563,14.633,5391996,0
+EW.US,D,20121018,000000,14.595,14.628,14.442,14.457,5878638,0
+EW.US,D,20121019,000000,14.43,14.77,14.203,14.357,17519988,0
+EW.US,D,20121022,000000,14.028,14.42,13.548,14.418,12990108,0
+EW.US,D,20121023,000000,14.295,14.315,13.668,14.177,8959362,0
+EW.US,D,20121024,000000,14.283,14.417,14.123,14.37,6318516,0
+EW.US,D,20121025,000000,14.6,14.6,14.302,14.498,5670588,0
+EW.US,D,20121026,000000,14.47,14.575,14.363,14.525,4626996,0
+EW.US,D,20121031,000000,14.502,14.592,14.298,14.472,6682308,0
+EW.US,D,20121101,000000,14.513,14.598,14.323,14.595,3658740,0
+EW.US,D,20121102,000000,14.562,14.785,14.543,14.638,5591238,0
+EW.US,D,20121105,000000,14.453,14.902,14.443,14.9,4417062,0
+EW.US,D,20121106,000000,14.907,15.113,14.832,15.008,4458810,0
+EW.US,D,20121107,000000,14.96,15.065,14.675,14.848,5200830,0
+EW.US,D,20121108,000000,14.887,14.9,14.382,14.438,3549336,0
+EW.US,D,20121109,000000,14.435,14.73,14.408,14.617,2672130,0
+EW.US,D,20121112,000000,14.643,14.647,14.347,14.443,2494020,0
+EW.US,D,20121113,000000,14.398,14.743,14.305,14.625,4794414,0
+EW.US,D,20121114,000000,14.372,14.558,14.203,14.265,6409602,0
+EW.US,D,20121115,000000,14.228,14.407,14.143,14.378,7600128,0
+EW.US,D,20121116,000000,14.435,14.542,14.25,14.29,7618200,0
+EW.US,D,20121119,000000,14.362,14.398,14.073,14.172,9713004,0
+EW.US,D,20121120,000000,14.195,14.338,14.097,14.197,8900844,0
+EW.US,D,20121121,000000,14.15,14.195,13.9,13.95,6051594,0
+EW.US,D,20121123,000000,14.068,14.367,14.055,14.267,3731634,0
+EW.US,D,20121126,000000,14.215,14.238,14.04,14.093,3637788,0
+EW.US,D,20121127,000000,14.098,14.168,13.982,14.01,7081704,0
+EW.US,D,20121128,000000,13.932,14.032,13.847,13.997,6185454,0
+EW.US,D,20121129,000000,14.077,14.252,13.972,13.99,5989758,0
+EW.US,D,20121130,000000,14.068,14.495,13.998,14.462,6920196,0
+EW.US,D,20121203,000000,14.505,14.588,14.267,14.42,7927542,0
+EW.US,D,20121204,000000,14.83,15.352,14.595,15.25,15725808,0
+EW.US,D,20121205,000000,15.24,15.275,15.072,15.1,9594822,0
+EW.US,D,20121206,000000,15.105,15.287,14.983,15.187,5774796,0
+EW.US,D,20121207,000000,15.22,15.382,15.158,15.227,5408796,0
+EW.US,D,20121210,000000,15.177,15.555,15.148,15.347,10894122,0
+EW.US,D,20121211,000000,15.278,15.532,15.232,15.29,5111424,0
+EW.US,D,20121212,000000,15.325,15.425,15.065,15.098,5718228,0
+EW.US,D,20121213,000000,15.082,15.21,15.04,15.082,2713626,0
+EW.US,D,20121214,000000,15.025,15.265,15.025,15.17,4851372,0
+EW.US,D,20121217,000000,15.2,15.318,15.053,15.312,3498180,0
+EW.US,D,20121218,000000,15.31,15.333,15.192,15.325,3373020,0
+EW.US,D,20121219,000000,15.353,15.405,15.308,15.333,2926512,0
+EW.US,D,20121220,000000,15.318,15.44,15.25,15.383,2608830,0
+EW.US,D,20121221,000000,15.31,15.468,15.297,15.352,5241354,0
+EW.US,D,20121224,000000,15.378,15.415,15.183,15.298,1304364,0
+EW.US,D,20121226,000000,15.302,15.35,15.05,15.058,2300838,0
+EW.US,D,20121227,000000,15.088,15.218,15.005,15.175,3015750,0
+EW.US,D,20121228,000000,15.132,15.197,14.855,14.878,3003678,0
+EW.US,D,20121231,000000,14.862,15.033,14.79,15.028,3044502,0
+EW.US,D,20130102,000000,15.32,15.432,15.205,15.357,4432872,0
+EW.US,D,20130103,000000,15.347,15.485,15.335,15.42,3538944,0
+EW.US,D,20130104,000000,15.462,15.525,15.25,15.442,5901594,0
+EW.US,D,20130107,000000,15.267,15.83,15.263,15.75,4741932,0
+EW.US,D,20130108,000000,15.7,15.77,15.367,15.428,6937488,0
+EW.US,D,20130109,000000,15.535,15.577,15.343,15.533,4782168,0
+EW.US,D,20130110,000000,15.58,15.583,15.328,15.338,4102308,0
+EW.US,D,20130111,000000,15.39,15.5,15.265,15.298,2952708,0
+EW.US,D,20130114,000000,15.28,15.297,15.105,15.233,2584638,0
+EW.US,D,20130115,000000,15.198,15.275,14.937,15.012,5177628,0
+EW.US,D,20130116,000000,14.997,15.318,14.963,15.218,5468370,0
+EW.US,D,20130117,000000,15.268,15.343,15.137,15.252,3664998,0
+EW.US,D,20130118,000000,15.288,15.768,15.288,15.76,6471888,0
+EW.US,D,20130122,000000,15.692,15.728,15.322,15.328,4509786,0
+EW.US,D,20130123,000000,15.378,15.418,15.083,15.115,5266800,0
+EW.US,D,20130124,000000,15.13,15.292,15.12,15.268,4723698,0
+EW.US,D,20130125,000000,15.273,15.398,15.135,15.348,3264240,0
+EW.US,D,20130128,000000,15.373,15.397,15.068,15.09,3308094,0
+EW.US,D,20130129,000000,15.127,15.188,15.022,15.067,5366376,0
+EW.US,D,20130130,000000,15.083,15.158,14.992,15.01,6196356,0
+EW.US,D,20130131,000000,15.043,15.108,14.95,14.988,6642666,0
+EW.US,D,20130201,000000,15.217,15.59,15.062,15.568,7597656,0
+EW.US,D,20130204,000000,15.325,15.663,15.252,15.51,7674024,0
+EW.US,D,20130205,000000,14.943,15.143,14.393,14.458,25983282,0
+EW.US,D,20130206,000000,14.358,14.467,13.993,14.467,19274388,0
+EW.US,D,20130207,000000,14.467,14.485,14.078,14.333,9697860,0
+EW.US,D,20130208,000000,14.395,14.553,14.27,14.537,10551966,0
+EW.US,D,20130211,000000,14.503,14.568,14.273,14.508,6923226,0
+EW.US,D,20130212,000000,14.507,14.618,14.397,14.57,6113976,0
+EW.US,D,20130213,000000,14.577,14.657,14.402,14.51,4678818,0
+EW.US,D,20130214,000000,14.495,14.533,14.345,14.392,4168260,0
+EW.US,D,20130215,000000,14.437,14.46,14.29,14.393,4133136,0
+EW.US,D,20130219,000000,14.425,14.493,14.338,14.45,5243184,0
+EW.US,D,20130220,000000,14.423,14.493,14.385,14.398,4434732,0
+EW.US,D,20130221,000000,14.342,14.467,14.183,14.28,6206550,0
+EW.US,D,20130222,000000,14.3,14.408,14.213,14.395,4109814,0
+EW.US,D,20130225,000000,14.423,14.79,14.41,14.417,7295130,0
+EW.US,D,20130226,000000,14.447,14.528,14.318,14.467,5047116,0
+EW.US,D,20130227,000000,14.43,14.497,14.207,14.405,6080826,0
+EW.US,D,20130228,000000,14.42,14.565,14.3,14.322,5745414,0
+EW.US,D,20130301,000000,14.297,14.497,14.167,14.35,6827046,0
+EW.US,D,20130304,000000,14.318,14.435,14.287,14.433,4438086,0
+EW.US,D,20130305,000000,14.445,14.633,14.435,14.603,3566130,0
+EW.US,D,20130306,000000,14.623,14.828,14.595,14.817,6431766,0
+EW.US,D,20130307,000000,14.762,14.873,14.743,14.818,4561848,0
+EW.US,D,20130308,000000,14.88,15.052,14.807,15.05,5268228,0
+EW.US,D,20130311,000000,14.91,14.91,14.532,14.678,10428126,0
+EW.US,D,20130312,000000,14.743,14.743,14.572,14.662,4429026,0
+EW.US,D,20130313,000000,14.68,14.708,14.548,14.56,3704400,0
+EW.US,D,20130314,000000,14.645,14.645,14.207,14.23,5930598,0
+EW.US,D,20130315,000000,13.992,14.153,13.673,13.698,12479580,0
+EW.US,D,20130318,000000,13.638,13.675,13.503,13.535,3695916,0
+EW.US,D,20130319,000000,13.523,13.562,13.017,13.11,15389412,0
+EW.US,D,20130320,000000,13.167,13.53,13.153,13.488,11077530,0
+EW.US,D,20130321,000000,13.457,13.697,13.45,13.653,6732276,0
+EW.US,D,20130322,000000,13.617,13.822,13.587,13.698,7923072,0
+EW.US,D,20130325,000000,13.728,13.755,13.485,13.618,5596338,0
+EW.US,D,20130326,000000,13.653,13.708,13.583,13.663,2579034,0
+EW.US,D,20130327,000000,13.588,13.732,13.535,13.615,3158142,0
+EW.US,D,20130328,000000,13.633,13.798,13.578,13.693,5278830,0
+EW.US,D,20130401,000000,13.702,13.857,13.675,13.715,3246270,0
+EW.US,D,20130402,000000,13.75,13.915,13.747,13.858,6080376,0
+EW.US,D,20130403,000000,13.867,13.96,13.822,13.903,4291140,0
+EW.US,D,20130404,000000,13.913,13.968,13.713,13.737,4775352,0
+EW.US,D,20130405,000000,13.633,13.717,13.528,13.567,4991628,0
+EW.US,D,20130408,000000,13.548,13.628,13.51,13.603,6098760,0
+EW.US,D,20130409,000000,13.638,13.982,13.638,13.932,5271558,0
+EW.US,D,20130410,000000,13.943,13.992,13.753,13.847,4659828,0
+EW.US,D,20130411,000000,13.87,14.098,13.857,13.97,4655988,0
+EW.US,D,20130412,000000,13.965,14.14,13.965,14.133,5816664,0
+EW.US,D,20130415,000000,14.1,14.192,13.917,13.943,5702082,0
+EW.US,D,20130416,000000,13.992,14.165,13.932,14.155,4690284,0
+EW.US,D,20130417,000000,14.095,14.143,13.745,13.982,5919000,0
+EW.US,D,20130418,000000,13.995,14.07,13.738,13.792,4013682,0
+EW.US,D,20130419,000000,13.843,13.953,13.725,13.853,5077506,0
+EW.US,D,20130422,000000,13.885,13.95,13.808,13.938,7449396,0
+EW.US,D,20130423,000000,14.003,14.352,13.695,13.802,15301884,0
+EW.US,D,20130424,000000,11.092,11.1,10.583,10.767,68960022,0
+EW.US,D,20130425,000000,10.957,11.022,10.892,10.898,24807450,0
+EW.US,D,20130426,000000,10.888,10.977,10.673,10.695,9003978,0
+EW.US,D,20130429,000000,10.747,10.79,10.647,10.713,8026722,0
+EW.US,D,20130430,000000,10.737,10.775,10.498,10.632,11420616,0
+EW.US,D,20130501,000000,10.587,10.662,10.39,10.423,9695148,0
+EW.US,D,20130502,000000,10.463,10.78,10.463,10.698,9129246,0
+EW.US,D,20130503,000000,10.752,10.752,10.492,10.535,8231280,0
+EW.US,D,20130506,000000,10.523,10.692,10.483,10.61,6507876,0
+EW.US,D,20130507,000000,10.65,10.673,10.537,10.665,9017784,0
+EW.US,D,20130508,000000,10.667,10.917,10.602,10.908,9631470,0
+EW.US,D,20130509,000000,10.905,11.243,10.852,11.122,8606040,0
+EW.US,D,20130510,000000,11.107,11.328,11.092,11.312,7347006,0
+EW.US,D,20130513,000000,11.278,11.375,11.212,11.223,6496206,0
+EW.US,D,20130514,000000,11.503,12,11.457,11.928,16698972,0
+EW.US,D,20130515,000000,11.928,12.067,11.78,11.857,8463840,0
+EW.US,D,20130516,000000,11.808,11.808,11.292,11.435,11972154,0
+EW.US,D,20130517,000000,11.447,11.538,11.068,11.177,12269214,0
+EW.US,D,20130520,000000,11.167,11.167,10.792,11.062,14030556,0
+EW.US,D,20130521,000000,11.04,11.053,10.815,11,11943810,0
+EW.US,D,20130522,000000,10.992,11.158,10.678,10.717,12553974,0
+EW.US,D,20130523,000000,10.763,11.05,10.658,10.953,8774904,0
+EW.US,D,20130524,000000,10.953,11.027,10.815,10.922,7016784,0
+EW.US,D,20130528,000000,11.037,11.103,10.797,10.865,7599630,0
+EW.US,D,20130529,000000,10.767,10.827,10.59,10.703,6382002,0
+EW.US,D,20130530,000000,10.735,10.89,10.715,10.825,7684902,0
+EW.US,D,20130531,000000,10.775,11.215,10.708,11.077,12372240,0
+EW.US,D,20130603,000000,11.103,11.117,10.925,11.04,8217300,0
+EW.US,D,20130604,000000,10.963,11.058,10.818,10.9,6895032,0
+EW.US,D,20130605,000000,10.852,11.148,10.852,11.095,8323602,0
+EW.US,D,20130606,000000,11.058,11.158,10.912,11.083,8266818,0
+EW.US,D,20130607,000000,11.142,11.207,11.058,11.2,7415250,0
+EW.US,D,20130610,000000,11.383,11.632,11.333,11.575,9496122,0
+EW.US,D,20130611,000000,11.467,11.505,11.342,11.382,6122148,0
+EW.US,D,20130612,000000,11.457,11.55,11.245,11.378,5317068,0
+EW.US,D,20130613,000000,11.45,12.107,11.45,11.992,11981778,0
+EW.US,D,20130614,000000,11.782,11.917,11.603,11.667,9569424,0
+EW.US,D,20130617,000000,11.73,11.78,11.68,11.747,4887510,0
+EW.US,D,20130618,000000,11.745,11.768,11.615,11.693,4748178,0
+EW.US,D,20130619,000000,11.712,11.76,11.468,11.47,5444820,0
+EW.US,D,20130620,000000,11.398,11.415,11.1,11.115,4789494,0
+EW.US,D,20130621,000000,11.19,11.292,10.997,11.075,8624484,0
+EW.US,D,20130624,000000,11.053,11.127,10.727,11.058,8397084,0
+EW.US,D,20130625,000000,11.162,11.252,11.028,11.198,4544178,0
+EW.US,D,20130626,000000,11.285,11.348,11.033,11.038,3226386,0
+EW.US,D,20130627,000000,11.093,11.243,11.085,11.137,2886552,0
+EW.US,D,20130628,000000,11.133,11.307,11.122,11.2,5836380,0
+EW.US,D,20130701,000000,11.22,11.3,11.137,11.177,4748688,0
+EW.US,D,20130702,000000,11.138,11.18,10.937,11.01,7522086,0
+EW.US,D,20130703,000000,10.988,10.993,10.858,10.875,2461056,0
+EW.US,D,20130705,000000,10.922,11.103,10.895,11.1,2836386,0
+EW.US,D,20130708,000000,11.172,11.275,11.092,11.135,4829046,0
+EW.US,D,20130709,000000,11.173,11.222,10.925,10.957,7291284,0
+EW.US,D,20130710,000000,10.928,10.99,10.838,10.912,6322032,0
+EW.US,D,20130711,000000,11.032,11.077,10.89,10.965,8442402,0
+EW.US,D,20130712,000000,11.428,11.523,11.183,11.308,13448298,0
+EW.US,D,20130715,000000,11.285,11.315,11.015,11.24,7765854,0
+EW.US,D,20130716,000000,11.242,11.3,11.058,11.068,8002134,0
+EW.US,D,20130717,000000,11.108,11.195,11.072,11.078,4894782,0
+EW.US,D,20130718,000000,11.312,11.362,11.033,11.168,6400374,0
+EW.US,D,20130719,000000,11.158,11.39,11.115,11.375,5906160,0
+EW.US,D,20130722,000000,11.388,11.638,11.352,11.602,6877254,0
+EW.US,D,20130723,000000,11.61,11.838,11.5,11.81,9336630,0
+EW.US,D,20130724,000000,11.835,11.9,11.597,11.697,11552652,0
+EW.US,D,20130725,000000,11.693,11.81,11.61,11.78,8235930,0
+EW.US,D,20130726,000000,11.762,12.218,11.625,11.967,14108370,0
+EW.US,D,20130729,000000,11.965,12.023,11.67,11.835,7418184,0
+EW.US,D,20130730,000000,11.837,11.907,11.722,11.752,4840158,0
+EW.US,D,20130731,000000,11.785,12,11.74,11.897,6263946,0
+EW.US,D,20130801,000000,12.033,12.288,12.027,12.233,7207050,0
+EW.US,D,20130802,000000,12.192,12.238,12.063,12.102,4545450,0
+EW.US,D,20130805,000000,12.05,12.187,12.032,12.135,3450264,0
+EW.US,D,20130806,000000,12.132,12.2,11.995,12.035,4713408,0
+EW.US,D,20130807,000000,12,12.052,11.907,12.003,3899442,0
+EW.US,D,20130808,000000,12.048,12.173,11.94,12.138,3505284,0
+EW.US,D,20130809,000000,12.117,12.22,12.035,12.112,3153540,0
+EW.US,D,20130812,000000,12.067,12.132,12.002,12.053,2931558,0
+EW.US,D,20130813,000000,12.077,12.122,11.933,12.003,3492486,0
+EW.US,D,20130814,000000,11.992,12.165,11.992,12.128,4118982,0
+EW.US,D,20130815,000000,12.052,12.052,11.767,11.885,5225886,0
+EW.US,D,20130816,000000,11.82,11.838,11.608,11.668,4272816,0
+EW.US,D,20130819,000000,11.682,11.708,11.573,11.578,5607342,0
+EW.US,D,20130820,000000,11.583,11.82,11.565,11.743,5165130,0
+EW.US,D,20130821,000000,11.767,12.102,11.767,11.95,7691580,0
+EW.US,D,20130822,000000,11.96,12.155,11.957,12.05,6870786,0
+EW.US,D,20130823,000000,12.132,12.205,12.108,12.157,6958686,0
+EW.US,D,20130826,000000,12.163,12.248,12.12,12.165,5061630,0
+EW.US,D,20130827,000000,12.067,12.072,11.852,11.862,4559568,0
+EW.US,D,20130828,000000,11.848,11.928,11.715,11.752,4734636,0
+EW.US,D,20130829,000000,11.718,11.822,11.708,11.782,3377910,0
+EW.US,D,20130830,000000,11.78,11.827,11.688,11.73,4373736,0
+EW.US,D,20130903,000000,11.85,11.922,11.69,11.76,5751264,0
+EW.US,D,20130904,000000,11.748,11.907,11.73,11.893,5051070,0
+EW.US,D,20130905,000000,11.873,12.052,11.873,11.965,4194000,0
+EW.US,D,20130906,000000,12.027,12.045,11.902,11.912,5987754,0
+EW.US,D,20130909,000000,11.933,11.987,11.913,11.953,6167988,0
+EW.US,D,20130910,000000,12.025,12.102,11.977,12.018,3560658,0
+EW.US,D,20130911,000000,12.04,12.087,12.003,12.065,4788258,0
+EW.US,D,20130912,000000,12.048,12.05,11.937,11.95,3042654,0
+EW.US,D,20130913,000000,11.937,11.982,11.872,11.935,3871662,0
+EW.US,D,20130916,000000,12.063,12.083,11.917,11.937,4295412,0
+EW.US,D,20130917,000000,11.928,12.077,11.885,11.958,3957828,0
+EW.US,D,20130918,000000,11.932,11.958,11.647,11.807,13692864,0
+EW.US,D,20130919,000000,11.858,11.858,11.743,11.785,3752658,0
+EW.US,D,20130920,000000,11.772,11.82,11.653,11.672,6747138,0
+EW.US,D,20130923,000000,11.655,11.703,11.52,11.545,38988276,0
+EW.US,D,20130924,000000,11.542,11.667,11.542,11.615,11349240,0
+EW.US,D,20130925,000000,11.667,11.677,11.403,11.408,16052934,0
+EW.US,D,20130926,000000,11.445,11.5,11.257,11.43,18375228,0
+EW.US,D,20130927,000000,11.388,11.573,11.348,11.465,9498444,0
+EW.US,D,20130930,000000,11.31,11.61,11.288,11.605,9829092,0
+EW.US,D,20131001,000000,11.665,11.885,11.628,11.885,19781280,0
+EW.US,D,20131002,000000,11.853,11.985,11.822,11.972,9856362,0
+EW.US,D,20131003,000000,11.985,12.14,11.852,12.032,8963220,0
+EW.US,D,20131004,000000,12.032,12.183,12.028,12.135,5937780,0
+EW.US,D,20131007,000000,12.043,12.167,11.98,12.097,5754480,0
+EW.US,D,20131008,000000,12.072,12.167,12.063,12.065,7446324,0
+EW.US,D,20131009,000000,12.078,12.233,12.065,12.147,7110210,0
+EW.US,D,20131010,000000,12.272,12.293,12.122,12.29,5181120,0
+EW.US,D,20131011,000000,12.237,12.352,12.197,12.33,3740946,0
+EW.US,D,20131014,000000,12.265,12.487,12.248,12.485,4902270,0
+EW.US,D,20131015,000000,12.447,12.577,12.41,12.505,8241582,0
+EW.US,D,20131016,000000,12.808,12.818,12.663,12.778,8142888,0
+EW.US,D,20131017,000000,12.765,12.853,12.738,12.845,4289778,0
+EW.US,D,20131018,000000,12.87,12.873,12.72,12.867,4290948,0
+EW.US,D,20131021,000000,12.887,12.983,12.868,12.965,5352858,0
+EW.US,D,20131022,000000,12.982,13.112,12.972,13.02,6310878,0
+EW.US,D,20131023,000000,13.008,13.148,12.975,13.023,6920472,0
+EW.US,D,20131024,000000,13.04,13.107,12.778,12.91,5314170,0
+EW.US,D,20131025,000000,12.905,12.978,12.805,12.843,5477784,0
+EW.US,D,20131028,000000,12.192,12.51,11.968,12.207,23586762,0
+EW.US,D,20131029,000000,12.193,12.337,11.398,11.643,37850460,0
+EW.US,D,20131030,000000,11.232,11.233,10.955,11.048,31110570,0
+EW.US,D,20131031,000000,11.025,11.045,10.813,10.865,20184600,0
+EW.US,D,20131101,000000,10.907,10.942,10.672,10.712,9468126,0
+EW.US,D,20131104,000000,10.715,10.728,10.472,10.542,14514702,0
+EW.US,D,20131105,000000,10.54,10.54,10.362,10.392,10053468,0
+EW.US,D,20131106,000000,10.417,10.527,10.378,10.427,8785836,0
+EW.US,D,20131107,000000,10.472,10.688,10.435,10.602,8528736,0
+EW.US,D,20131108,000000,10.608,10.723,10.553,10.71,5862822,0
+EW.US,D,20131111,000000,10.725,10.78,10.66,10.677,3226350,0
+EW.US,D,20131112,000000,10.637,10.683,10.548,10.607,5747388,0
+EW.US,D,20131113,000000,10.552,10.658,10.55,10.613,4886862,0
+EW.US,D,20131114,000000,10.613,10.753,10.488,10.595,7807038,0
+EW.US,D,20131115,000000,10.585,10.832,10.585,10.832,5393724,0
+EW.US,D,20131118,000000,10.822,10.885,10.643,10.662,5788686,0
+EW.US,D,20131119,000000,10.662,10.702,10.585,10.64,4379292,0
+EW.US,D,20131120,000000,10.598,10.617,10.425,10.493,10486824,0
+EW.US,D,20131121,000000,10.537,10.853,10.502,10.787,7941558,0
+EW.US,D,20131122,000000,10.787,10.872,10.713,10.81,5953866,0
+EW.US,D,20131125,000000,10.808,10.873,10.687,10.792,12086982,0
+EW.US,D,20131126,000000,10.792,10.837,10.73,10.783,4842486,0
+EW.US,D,20131127,000000,10.82,10.897,10.768,10.883,3389016,0
+EW.US,D,20131129,000000,10.912,10.988,10.9,10.922,3738462,0
+EW.US,D,20131202,000000,10.945,10.99,10.865,10.912,6318108,0
+EW.US,D,20131203,000000,10.848,10.893,10.778,10.855,5045802,0
+EW.US,D,20131204,000000,10.848,10.865,10.753,10.812,5015910,0
+EW.US,D,20131205,000000,10.81,10.915,10.768,10.868,3710646,0
+EW.US,D,20131206,000000,10.892,11.085,10.87,11.048,5182692,0
+EW.US,D,20131209,000000,10.428,10.722,10.318,10.455,35489088,0
+EW.US,D,20131210,000000,10.302,10.505,10.27,10.422,13524342,0
+EW.US,D,20131211,000000,10.39,10.412,10.26,10.317,9046260,0
+EW.US,D,20131212,000000,10.278,10.333,10.227,10.27,8503662,0
+EW.US,D,20131213,000000,10.283,10.332,10.103,10.24,10502100,0
+EW.US,D,20131216,000000,10.262,10.48,10.262,10.473,11890698,0
+EW.US,D,20131217,000000,10.465,10.505,10.293,10.455,9210504,0
+EW.US,D,20131218,000000,10.458,10.638,10.427,10.625,6309984,0
+EW.US,D,20131219,000000,10.57,10.69,10.485,10.662,6817362,0
+EW.US,D,20131220,000000,10.695,10.865,10.675,10.865,9900630,0
+EW.US,D,20131223,000000,10.867,10.92,10.807,10.918,5244714,0
+EW.US,D,20131224,000000,10.86,10.957,10.85,10.937,1523592,0
+EW.US,D,20131226,000000,10.963,10.963,10.825,10.898,4834170,0
+EW.US,D,20131227,000000,10.905,11.058,10.855,11.002,4261326,0
+EW.US,D,20131230,000000,11,11,10.868,10.947,3389760,0
+EW.US,D,20131231,000000,10.948,10.978,10.84,10.96,3874086,0
+EW.US,D,20140102,000000,10.947,11.073,10.865,10.987,5011014,0
+EW.US,D,20140103,000000,11.005,11.267,11.003,11.21,7961358,0
+EW.US,D,20140106,000000,11.153,11.208,10.972,11.06,11345088,0
+EW.US,D,20140107,000000,11.062,11.247,11.05,11.208,5431902,0
+EW.US,D,20140108,000000,11.21,11.242,11.098,11.123,7804416,0
+EW.US,D,20140109,000000,11.148,11.412,11.07,11.402,5394456,0
+EW.US,D,20140110,000000,11.383,11.427,11.302,11.413,6825252,0
+EW.US,D,20140113,000000,11.373,11.593,11.373,11.457,6085974,0
+EW.US,D,20140114,000000,11.518,11.792,11.5,11.767,7861356,0
+EW.US,D,20140115,000000,11.737,12.247,11.647,11.982,16425618,0
+EW.US,D,20140116,000000,12.083,12.233,12.025,12.112,12545208,0
+EW.US,D,20140117,000000,12.148,12.158,11.373,11.423,23694540,0
+EW.US,D,20140121,000000,11.493,11.715,11.267,11.62,15920454,0
+EW.US,D,20140122,000000,11.663,11.683,11.357,11.372,13620504,0
+EW.US,D,20140123,000000,11.337,11.477,11.337,11.382,5389812,0
+EW.US,D,20140124,000000,11.342,11.507,11.297,11.468,10195092,0
+EW.US,D,20140127,000000,11.405,11.452,10.853,11.063,11434434,0
+EW.US,D,20140128,000000,11.087,11.155,10.982,11.047,5804574,0
+EW.US,D,20140129,000000,10.977,11.025,10.832,10.858,8199834,0
+EW.US,D,20140130,000000,10.983,10.997,10.84,10.913,5415120,0
+EW.US,D,20140131,000000,10.785,10.882,10.68,10.853,9063672,0
+EW.US,D,20140203,000000,10.882,10.912,10.507,10.695,13975530,0
+EW.US,D,20140204,000000,10.672,11.033,10.542,10.957,18950562,0
+EW.US,D,20140205,000000,10.902,11.305,10.902,11.088,12042648,0
+EW.US,D,20140206,000000,11.117,11.242,11.005,11.1,6419754,0
+EW.US,D,20140207,000000,11.142,11.307,11.138,11.157,7128186,0
+EW.US,D,20140210,000000,11.167,11.207,11.137,11.168,7216992,0
+EW.US,D,20140211,000000,11.157,11.182,11.077,11.158,6122352,0
+EW.US,D,20140212,000000,11.167,11.172,11.075,11.118,6085404,0
+EW.US,D,20140213,000000,11.087,11.253,11.042,11.198,6431730,0
+EW.US,D,20140214,000000,11.23,11.523,11.133,11.255,12918192,0
+EW.US,D,20140218,000000,11.277,11.318,11.09,11.265,6606372,0
+EW.US,D,20140219,000000,11.242,11.33,11.16,11.17,4315758,0
+EW.US,D,20140220,000000,11.163,11.372,11.118,11.35,4527372,0
+EW.US,D,20140221,000000,11.36,11.507,11.35,11.373,5951562,0
+EW.US,D,20140224,000000,11.368,11.597,11.368,11.483,5489820,0
+EW.US,D,20140225,000000,11.46,11.478,11.288,11.31,4286076,0
+EW.US,D,20140226,000000,11.313,11.425,11.262,11.308,3547788,0
+EW.US,D,20140227,000000,11.29,11.415,11.143,11.372,5718312,0
+EW.US,D,20140228,000000,11.367,11.805,11.36,11.627,9092250,0
+EW.US,D,20140303,000000,11.55,11.598,11.46,11.503,7399416,0
+EW.US,D,20140304,000000,11.582,11.742,11.535,11.725,6321816,0
+EW.US,D,20140305,000000,11.625,12.103,11.59,12.085,9204144,0
+EW.US,D,20140306,000000,12.068,12.367,11.968,12.05,11376030,0
+EW.US,D,20140307,000000,12.117,12.117,11.952,12.012,5751888,0
+EW.US,D,20140310,000000,12.152,12.225,12.102,12.177,9103338,0
+EW.US,D,20140311,000000,12.17,12.277,12.108,12.198,3452610,0
+EW.US,D,20140312,000000,12.157,12.327,12.09,12.31,4152336,0
+EW.US,D,20140313,000000,12.33,12.33,11.983,12,3791712,0
+EW.US,D,20140314,000000,11.978,12.142,11.952,12.023,6277428,0
+EW.US,D,20140317,000000,12.098,12.14,12.012,12.062,4132728,0
+EW.US,D,20140318,000000,12.078,12.233,12.073,12.155,3229008,0
+EW.US,D,20140319,000000,12.157,12.437,12.138,12.322,6075930,0
+EW.US,D,20140320,000000,12.303,12.342,12.088,12.172,4174224,0
+EW.US,D,20140321,000000,12.27,12.317,11.957,12.022,7478850,0
+EW.US,D,20140324,000000,12.055,12.112,11.723,11.823,6955224,0
+EW.US,D,20140325,000000,11.838,12.06,11.838,12.052,5845656,0
+EW.US,D,20140326,000000,12.127,12.288,12.083,12.19,6579600,0
+EW.US,D,20140327,000000,12.13,12.235,11.815,11.877,6573204,0
+EW.US,D,20140328,000000,11.88,11.997,11.715,11.86,15146436,0
+EW.US,D,20140331,000000,12.3,12.603,12.007,12.362,24340212,0
+EW.US,D,20140401,000000,12.462,12.498,12.242,12.37,4501374,0
+EW.US,D,20140402,000000,12.402,12.482,12.277,12.465,5015376,0
+EW.US,D,20140403,000000,12.487,12.555,12.377,12.532,7041150,0
+EW.US,D,20140404,000000,12.565,12.748,12.348,12.375,4488246,0
+EW.US,D,20140407,000000,12.338,12.368,12.22,12.283,6410664,0
+EW.US,D,20140408,000000,12.287,12.457,12.26,12.44,5310828,0
+EW.US,D,20140409,000000,12.48,12.532,12.352,12.498,8125752,0
+EW.US,D,20140410,000000,12.417,12.577,12.35,12.417,8834358,0
+EW.US,D,20140411,000000,12.362,12.392,12.132,12.162,8961462,0
+EW.US,D,20140414,000000,13.655,14.067,13.455,13.5,43399584,0
+EW.US,D,20140415,000000,13.548,13.648,13.015,13.453,11867610,0
+EW.US,D,20140416,000000,13.488,13.538,13.2,13.405,7136640,0
+EW.US,D,20140417,000000,13.335,13.615,13.21,13.548,12800478,0
+EW.US,D,20140421,000000,13.558,13.61,12.86,13.187,14883498,0
+EW.US,D,20140422,000000,13.188,13.395,13.115,13.29,8950398,0
+EW.US,D,20140423,000000,13.288,13.405,13.233,13.32,6356274,0
+EW.US,D,20140424,000000,13.4,13.408,13.087,13.378,5718996,0
+EW.US,D,20140425,000000,13.283,13.667,13.143,13.417,8208084,0
+EW.US,D,20140428,000000,13.457,13.572,13.335,13.53,4779606,0
+EW.US,D,20140429,000000,13.578,13.645,13.48,13.55,4968594,0
+EW.US,D,20140430,000000,13.573,13.638,13.477,13.578,5759196,0
+EW.US,D,20140501,000000,13.545,13.787,13.533,13.737,6033972,0
+EW.US,D,20140502,000000,13.707,13.758,13.622,13.718,3626916,0
+EW.US,D,20140505,000000,13.622,13.992,13.615,13.987,6001338,0
+EW.US,D,20140506,000000,13.818,13.932,13.782,13.877,4051296,0
+EW.US,D,20140507,000000,13.885,13.968,13.783,13.96,4997118,0
+EW.US,D,20140508,000000,13.975,14.12,13.893,13.98,4648290,0
+EW.US,D,20140509,000000,13.972,14.25,13.888,14.232,5088438,0
+EW.US,D,20140512,000000,14.267,14.385,14.263,14.365,3174762,0
+EW.US,D,20140513,000000,14.387,14.42,14.253,14.352,2977212,0
+EW.US,D,20140514,000000,14.352,14.398,14.275,14.337,2824188,0
+EW.US,D,20140515,000000,14.333,14.432,14.265,14.312,7952160,0
+EW.US,D,20140516,000000,14.308,14.458,14.277,14.338,4276536,0
+EW.US,D,20140519,000000,14.287,14.438,14.263,14.413,4375284,0
+EW.US,D,20140520,000000,14.505,14.505,14.013,14.192,10543062,0
+EW.US,D,20140521,000000,14.3,14.398,13.99,14.163,6698244,0
+EW.US,D,20140522,000000,14.183,14.205,13.503,13.567,13255014,0
+EW.US,D,20140523,000000,13.618,13.645,13.255,13.462,11368686,0
+EW.US,D,20140527,000000,13.493,13.55,13.143,13.25,11555124,0
+EW.US,D,20140528,000000,13.308,13.452,13.162,13.393,9634410,0
+EW.US,D,20140529,000000,13.462,13.56,13.395,13.423,3586302,0
+EW.US,D,20140530,000000,13.433,13.665,13.373,13.533,5543430,0
+EW.US,D,20140602,000000,13.52,13.562,13.322,13.443,5366118,0
+EW.US,D,20140603,000000,13.385,13.542,13.37,13.43,3208758,0
+EW.US,D,20140604,000000,13.378,13.507,13.34,13.413,3314130,0
+EW.US,D,20140605,000000,13.455,13.57,13.333,13.403,5438670,0
+EW.US,D,20140606,000000,13.458,13.495,13.372,13.4,3311640,0
+EW.US,D,20140609,000000,13.37,13.48,13.302,13.468,3599982,0
+EW.US,D,20140610,000000,13.655,13.715,13.35,13.452,4635600,0
+EW.US,D,20140611,000000,13.58,13.828,13.502,13.752,7706232,0
+EW.US,D,20140612,000000,13.708,13.748,13.315,13.315,11381136,0
+EW.US,D,20140613,000000,13.345,13.362,13.025,13.06,9241872,0
+EW.US,D,20140616,000000,13.172,13.475,13.02,13.073,7232070,0
+EW.US,D,20140617,000000,13.625,13.95,13.505,13.677,12733620,0
+EW.US,D,20140618,000000,13.667,13.825,13.595,13.817,4490358,0
+EW.US,D,20140619,000000,13.783,14.018,13.748,14.013,4895730,0
+EW.US,D,20140620,000000,14.045,14.222,13.985,14.217,9763794,0
+EW.US,D,20140623,000000,14.182,14.365,14.18,14.275,5256468,0
+EW.US,D,20140624,000000,14.16,14.313,14.127,14.133,3588186,0
+EW.US,D,20140625,000000,14.167,14.397,14.078,14.118,4020708,0
+EW.US,D,20140626,000000,14.153,14.323,14.132,14.318,2553012,0
+EW.US,D,20140627,000000,14.293,14.698,14.283,14.643,9028854,0
+EW.US,D,20140630,000000,14.608,14.647,14.287,14.307,5756478,0
+EW.US,D,20140701,000000,14.348,14.542,14.348,14.523,4433346,0
+EW.US,D,20140702,000000,14.508,14.662,14.503,14.627,3419400,0
+EW.US,D,20140703,000000,14.62,14.7,14.583,14.682,3950658,0
+EW.US,D,20140707,000000,14.578,14.632,14.505,14.572,2643480,0
+EW.US,D,20140708,000000,14.513,14.563,14.445,14.49,3026370,0
+EW.US,D,20140709,000000,14.518,14.653,14.493,14.648,2190084,0
+EW.US,D,20140710,000000,14.512,14.707,14.46,14.692,2510136,0
+EW.US,D,20140711,000000,14.648,14.735,14.503,14.657,3369438,0
+EW.US,D,20140714,000000,14.723,14.723,14.385,14.465,5544576,0
+EW.US,D,20140715,000000,14.498,14.62,14.428,14.59,5970132,0
+EW.US,D,20140716,000000,14.595,14.622,14.373,14.4,4136760,0
+EW.US,D,20140717,000000,14.335,14.517,14.165,14.173,5500380,0
+EW.US,D,20140718,000000,14.242,14.352,14.158,14.222,11777058,0
+EW.US,D,20140721,000000,14.19,14.282,14.008,14.22,5512758,0
+EW.US,D,20140722,000000,14.285,14.373,14.215,14.283,4757262,0
+EW.US,D,20140723,000000,14.333,14.402,14.23,14.257,3406272,0
+EW.US,D,20140724,000000,14.338,14.353,14.183,14.195,13453182,0
+EW.US,D,20140725,000000,14.168,14.24,14.113,14.167,8001510,0
+EW.US,D,20140728,000000,14.232,14.258,14.115,14.15,10569504,0
+EW.US,D,20140729,000000,14.197,14.197,14.058,14.073,6551694,0
+EW.US,D,20140730,000000,15.167,15.75,15.087,15.48,34095270,0
+EW.US,D,20140731,000000,15.355,15.417,15.035,15.042,13730766,0
+EW.US,D,20140801,000000,15.033,15.343,14.903,15.328,11399256,0
+EW.US,D,20140804,000000,15.333,15.588,15.268,15.567,6466578,0
+EW.US,D,20140805,000000,15.588,15.797,15.533,15.635,8457318,0
+EW.US,D,20140806,000000,15.498,15.898,15.463,15.835,7248426,0
+EW.US,D,20140807,000000,15.877,15.918,15.67,15.728,6906312,0
+EW.US,D,20140808,000000,15.72,15.82,15.657,15.785,3917220,0
+EW.US,D,20140811,000000,15.817,15.908,15.727,15.75,3082326,0
+EW.US,D,20140812,000000,15.77,15.902,15.72,15.832,4419786,0
+EW.US,D,20140813,000000,15.853,16.123,15.835,15.98,5093202,0
+EW.US,D,20140814,000000,16.028,16.028,15.91,15.948,5147844,0
+EW.US,D,20140815,000000,15.982,16.21,15.947,16.097,4743780,0
+EW.US,D,20140818,000000,16.195,16.378,16.153,16.315,4877928,0
+EW.US,D,20140819,000000,16.3,16.337,16.178,16.328,3485118,0
+EW.US,D,20140820,000000,16.263,16.39,16.107,16.262,5356770,0
+EW.US,D,20140821,000000,16.408,16.49,16.345,16.45,5689500,0
+EW.US,D,20140822,000000,16.5,16.518,16.36,16.402,3896610,0
+EW.US,D,20140825,000000,16.438,16.487,16.35,16.422,2727198,0
+EW.US,D,20140826,000000,16.518,16.558,16.333,16.467,4560396,0
+EW.US,D,20140827,000000,16.447,16.465,16.243,16.253,4188912,0
+EW.US,D,20140828,000000,16.28,16.402,16.138,16.377,3717588,0
+EW.US,D,20140829,000000,16.392,16.558,16.303,16.543,4378632,0
+EW.US,D,20140902,000000,16.56,16.587,16.138,16.263,5887434,0
+EW.US,D,20140903,000000,16.368,16.438,16.268,16.318,5201982,0
+EW.US,D,20140904,000000,16.343,16.477,16.265,16.407,4645956,0
+EW.US,D,20140905,000000,16.382,16.507,16.353,16.488,5028180,0
+EW.US,D,20140908,000000,16.435,16.547,16.413,16.485,8116938,0
+EW.US,D,20140909,000000,16.468,16.625,16.397,16.51,4463982,0
+EW.US,D,20140910,000000,16.578,16.79,16.477,16.752,4687668,0
+EW.US,D,20140911,000000,16.79,16.917,16.74,16.863,4126374,0
+EW.US,D,20140912,000000,16.817,16.832,16.563,16.613,5813010,0
+EW.US,D,20140915,000000,16.672,16.98,16.555,16.898,6764100,0
+EW.US,D,20140916,000000,16.897,16.922,16.703,16.833,5703198,0
+EW.US,D,20140917,000000,16.85,17.15,16.835,17.077,3784962,0
+EW.US,D,20140918,000000,17.08,17.243,17.023,17.22,3464988,0
+EW.US,D,20140919,000000,17.29,17.443,17.207,17.337,8624934,0
+EW.US,D,20140922,000000,17.312,17.448,17.273,17.332,3920562,0
+EW.US,D,20140923,000000,17.1,17.357,17.1,17.198,3950838,0
+EW.US,D,20140924,000000,17.198,17.278,17.103,17.265,3450414,0
+EW.US,D,20140925,000000,17.338,17.357,17.108,17.108,3331746,0
+EW.US,D,20140926,000000,17.108,17.167,17.042,17.125,3135966,0
+EW.US,D,20140929,000000,17.058,17.228,17.012,17.195,3244560,0
+EW.US,D,20140930,000000,17.243,17.262,17.022,17.025,2740884,0
+EW.US,D,20141001,000000,17.052,17.278,16.96,17.232,5938626,0
+EW.US,D,20141002,000000,17.21,17.41,17.142,17.38,4242264,0
+EW.US,D,20141003,000000,17.455,17.748,17.437,17.697,4254126,0
+EW.US,D,20141006,000000,17.833,18.122,17.772,17.818,5179044,0
+EW.US,D,20141007,000000,17.733,17.803,17.62,17.668,4350486,0
+EW.US,D,20141008,000000,17.725,17.798,17.61,17.782,5115324,0
+EW.US,D,20141009,000000,17.805,18.008,17.6,17.612,4882134,0
+EW.US,D,20141010,000000,17.652,17.908,17.425,17.432,4287006,0
+EW.US,D,20141013,000000,17.46,17.58,17.203,17.222,4266582,0
+EW.US,D,20141014,000000,17.333,17.493,16.972,17.078,6747804,0
+EW.US,D,20141015,000000,16.877,16.958,16.48,16.668,7904382,0
+EW.US,D,20141016,000000,16.363,16.513,16.178,16.338,7574238,0
+EW.US,D,20141017,000000,16.467,16.738,16.383,16.5,6993876,0
+EW.US,D,20141020,000000,16.51,16.987,16.448,16.978,5416740,0
+EW.US,D,20141021,000000,17.045,17.695,17.045,17.635,5231952,0
+EW.US,D,20141022,000000,17.703,17.777,17.398,17.543,5007246,0
+EW.US,D,20141023,000000,17.608,17.978,17.407,17.532,8822586,0
+EW.US,D,20141024,000000,18.917,19.657,18.87,19.46,16916820,0
+EW.US,D,20141027,000000,19.427,19.583,19.26,19.503,8329500,0
+EW.US,D,20141028,000000,19.508,19.807,19.338,19.713,5990832,0
+EW.US,D,20141029,000000,19.708,20.02,19.668,20,8356176,0
+EW.US,D,20141030,000000,19.938,20.085,19.843,20.047,3958608,0
+EW.US,D,20141031,000000,20.22,20.333,20.048,20.153,3838920,0
+EW.US,D,20141103,000000,20.145,20.172,19.962,19.988,4899102,0
+EW.US,D,20141104,000000,20.017,20.138,19.885,19.963,6469584,0
+EW.US,D,20141105,000000,20.043,20.2,19.815,20.183,5344848,0
+EW.US,D,20141106,000000,20.197,20.613,20.097,20.595,4763052,0
+EW.US,D,20141107,000000,20.557,20.557,20.322,20.46,6274044,0
+EW.US,D,20141110,000000,20.46,20.767,20.455,20.767,4094898,0
+EW.US,D,20141111,000000,20.83,20.892,20.693,20.798,2539380,0
+EW.US,D,20141112,000000,20.765,20.765,20.407,20.492,5975454,0
+EW.US,D,20141113,000000,20.485,20.81,20.485,20.758,4446012,0
+EW.US,D,20141114,000000,20.697,20.823,20.543,20.75,4717986,0
+EW.US,D,20141117,000000,20.745,21.103,20.725,21.038,4288536,0
+EW.US,D,20141118,000000,21.087,21.327,21.008,21.313,2912508,0
+EW.US,D,20141119,000000,21.243,21.247,20.822,20.932,4568562,0
+EW.US,D,20141120,000000,20.71,20.913,20.483,20.898,3294426,0
+EW.US,D,20141121,000000,21.033,21.15,20.54,20.583,5959338,0
+EW.US,D,20141124,000000,20.787,21.328,20.64,21.253,9220878,0
+EW.US,D,20141125,000000,21.283,21.483,21.22,21.262,5472066,0
+EW.US,D,20141126,000000,21.292,21.545,21.202,21.527,4000116,0
+EW.US,D,20141128,000000,21.603,21.878,21.515,21.613,1844784,0
+EW.US,D,20141201,000000,21.598,21.845,21.383,21.565,3676404,0
+EW.US,D,20141202,000000,21.725,22.1,21.567,22.067,4961310,0
+EW.US,D,20141203,000000,22.108,22.133,21.86,21.91,3987690,0
+EW.US,D,20141204,000000,21.843,22,21.632,21.667,4952010,0
+EW.US,D,20141205,000000,21.667,21.687,21.573,21.618,7624788,0
+EW.US,D,20141208,000000,21.667,22.382,21.667,22.022,11666988,0
+EW.US,D,20141209,000000,21.853,22.333,21.835,22.247,8337234,0
+EW.US,D,20141210,000000,22.325,22.325,21.685,21.728,5716116,0
+EW.US,D,20141211,000000,21.842,22.24,21.793,22.012,7560366,0
+EW.US,D,20141212,000000,21.827,22.047,21.468,21.478,5664990,0
+EW.US,D,20141215,000000,21.653,21.682,21.122,21.168,9499116,0
+EW.US,D,20141216,000000,21.112,21.428,20.89,20.907,6382224,0
+EW.US,D,20141217,000000,21.1,21.668,20.937,21.623,7868646,0
+EW.US,D,20141218,000000,21.833,21.905,21.648,21.9,7766106,0
+EW.US,D,20141219,000000,22.023,22.292,21.955,22.202,9092538,0
+EW.US,D,20141222,000000,22.203,22.373,21.917,22.078,4269666,0
+EW.US,D,20141223,000000,22.208,22.22,21.408,21.597,3870378,0
+EW.US,D,20141224,000000,21.627,21.927,21.603,21.792,1487196,0
+EW.US,D,20141226,000000,21.822,21.873,21.593,21.65,1540290,0
+EW.US,D,20141229,000000,21.532,21.648,21.352,21.57,2303988,0
+EW.US,D,20141230,000000,21.605,21.782,21.518,21.545,2421552,0
+EW.US,D,20141231,000000,21.615,21.767,21.2,21.23,2503662,0
+EW.US,D,20150102,000000,21.365,21.635,21.102,21.287,3647340,0
+EW.US,D,20150105,000000,21.1,21.537,21.083,21.297,3829602,0
+EW.US,D,20150106,000000,21.162,21.47,20.902,21.17,5000940,0
+EW.US,D,20150107,000000,21.367,21.748,21.212,21.667,4652340,0
+EW.US,D,20150108,000000,21.837,22.245,21.76,22.192,6957342,0
+EW.US,D,20150109,000000,22.192,22.333,22.015,22.193,5044500,0
+EW.US,D,20150112,000000,22.288,22.713,22.142,22.548,6817464,0
+EW.US,D,20150113,000000,22.723,22.865,22.107,22.27,4504872,0
+EW.US,D,20150114,000000,21.945,22.177,21.837,21.945,4680366,0
+EW.US,D,20150115,000000,22.1,22.187,21.412,21.432,7652088,0
+EW.US,D,20150116,000000,21.395,21.545,21.195,21.527,5928948,0
+EW.US,D,20150120,000000,21.712,21.98,21.337,21.41,5898864,0
+EW.US,D,20150121,000000,21.4,21.575,21.257,21.48,5327700,0
+EW.US,D,20150122,000000,21.628,21.813,21.26,21.723,6968064,0
+EW.US,D,20150123,000000,21.77,21.813,21.583,21.605,4619760,0
+EW.US,D,20150126,000000,21.583,21.73,21.47,21.69,5993280,0
+EW.US,D,20150127,000000,21.528,21.742,21.382,21.563,3274272,0
+EW.US,D,20150128,000000,21.663,21.85,21.458,21.478,3651552,0
+EW.US,D,20150129,000000,21.485,21.603,21.302,21.547,4707006,0
+EW.US,D,20150130,000000,21.418,21.493,20.782,20.892,12490110,0
+EW.US,D,20150202,000000,20.948,21.232,20.76,20.913,9238032,0
+EW.US,D,20150203,000000,21.062,21.253,20.662,21.167,8432568,0
+EW.US,D,20150204,000000,21.51,22.93,21.42,22.475,12419526,0
+EW.US,D,20150205,000000,22.5,22.812,22.438,22.472,6336522,0
+EW.US,D,20150206,000000,22.465,22.792,21.992,22.103,7829886,0
+EW.US,D,20150209,000000,22.058,22.137,21.285,21.347,6563634,0
+EW.US,D,20150210,000000,21.727,21.85,21.543,21.678,5372040,0
+EW.US,D,20150211,000000,21.625,21.977,21.56,21.932,5505528,0
+EW.US,D,20150212,000000,22.063,22.145,21.76,22.057,4316844,0
+EW.US,D,20150213,000000,22.12,22.372,21.875,22.372,6404682,0
+EW.US,D,20150217,000000,22.348,22.445,22.008,22.173,3972972,0
+EW.US,D,20150218,000000,22.207,22.458,22.167,22.37,5574054,0
+EW.US,D,20150219,000000,22.387,22.497,22.252,22.287,4071930,0
+EW.US,D,20150220,000000,22.22,22.437,21.99,22.41,4543704,0
+EW.US,D,20150223,000000,22.41,22.48,22.267,22.375,3608214,0
+EW.US,D,20150224,000000,22.31,22.495,22.223,22.332,4147254,0
+EW.US,D,20150225,000000,22.277,22.497,22.258,22.342,4034436,0
+EW.US,D,20150226,000000,22.37,22.583,22.328,22.483,3770946,0
+EW.US,D,20150227,000000,22.4,22.527,22.17,22.17,7015290,0
+EW.US,D,20150302,000000,22.103,22.677,22.102,22.642,7040400,0
+EW.US,D,20150303,000000,22.63,22.683,22.293,22.43,4419000,0
+EW.US,D,20150304,000000,22.315,22.768,22.258,22.627,3637800,0
+EW.US,D,20150305,000000,22.6,22.825,22.52,22.608,4076400,0
+EW.US,D,20150306,000000,22.538,22.667,22.098,22.167,4950600,0
+EW.US,D,20150309,000000,22.238,22.41,22.072,22.317,11491200,0
+EW.US,D,20150310,000000,22.148,22.313,22.002,22.275,5783400,0
+EW.US,D,20150311,000000,22.333,22.667,22.275,22.452,5689800,0
+EW.US,D,20150312,000000,22.51,22.903,22.455,22.833,7010400,0
+EW.US,D,20150313,000000,22.808,22.89,22.398,22.558,6313800,0
+EW.US,D,20150316,000000,22.833,24.952,22.833,24.773,17730000,0
+EW.US,D,20150317,000000,24.583,24.793,24.422,24.683,6812400,0
+EW.US,D,20150318,000000,24.667,24.992,24.592,24.73,8020800,0
+EW.US,D,20150319,000000,24.545,24.887,24.543,24.823,5310600,0
+EW.US,D,20150320,000000,24.965,25.068,24.452,24.462,10583400,0
+EW.US,D,20150323,000000,24.485,24.587,24.292,24.35,4215600,0
+EW.US,D,20150324,000000,24.413,24.658,24.22,24.3,4941000,0
+EW.US,D,20150325,000000,24.438,24.647,23.678,23.708,7768200,0
+EW.US,D,20150326,000000,23.462,23.8,23.022,23.65,6320400,0
+EW.US,D,20150327,000000,23.662,24.028,23.652,23.947,4422600,0
+EW.US,D,20150330,000000,24.145,24.205,23.982,24.023,3634800,0
+EW.US,D,20150331,000000,23.858,24.018,23.702,23.743,4330206,0
+EW.US,D,20150401,000000,23.677,23.705,23.152,23.45,6037800,0
+EW.US,D,20150402,000000,23.552,23.675,23.315,23.435,5048400,0
+EW.US,D,20150406,000000,23.373,23.438,23.208,23.308,5367000,0
+EW.US,D,20150407,000000,23.4,23.513,23.12,23.125,6049260,0
+EW.US,D,20150408,000000,23.192,23.427,23.007,23.17,5981400,0
+EW.US,D,20150409,000000,23.152,23.333,22.95,23.228,4818960,0
+EW.US,D,20150410,000000,23.333,23.667,23.227,23.613,6249600,0
+EW.US,D,20150413,000000,23.665,24.312,23.632,23.85,5551800,0
+EW.US,D,20150414,000000,23.835,23.942,23.548,23.792,3742200,0
+EW.US,D,20150415,000000,23.833,23.833,23.473,23.547,4213506,0
+EW.US,D,20150416,000000,23.503,23.712,23.462,23.622,2756982,0
+EW.US,D,20150417,000000,23.463,23.52,23.17,23.323,3965400,0
+EW.US,D,20150420,000000,23.512,23.845,23.393,23.547,4320864,0
+EW.US,D,20150421,000000,23.605,23.667,23.378,23.413,5257152,0
+EW.US,D,20150422,000000,23.498,23.583,23.268,23.478,3558936,0
+EW.US,D,20150423,000000,23.458,23.868,23.443,23.653,6629400,0
+EW.US,D,20150424,000000,24.062,24.072,22.72,23.055,13819278,0
+EW.US,D,20150427,000000,22.975,23.237,21.755,21.828,8502000,0
+EW.US,D,20150428,000000,21.818,21.91,21.375,21.65,10518600,0
+EW.US,D,20150429,000000,21.625,21.83,21.5,21.66,6952800,0
+EW.US,D,20150430,000000,21.59,21.828,21.015,21.108,7431600,0
+EW.US,D,20150501,000000,21.187,21.513,21.077,21.198,10632600,0
+EW.US,D,20150504,000000,21.273,21.557,21.262,21.292,6504600,0
+EW.US,D,20150505,000000,21.147,21.413,20.458,20.643,9300600,0
+EW.US,D,20150506,000000,20.643,20.995,20.562,20.732,7536654,0
+EW.US,D,20150507,000000,20.79,20.977,20.627,20.658,7421232,0
+EW.US,D,20150508,000000,20.793,21.107,20.712,21.067,11318400,0
+EW.US,D,20150511,000000,21,21.405,21,21.178,9754200,0
+EW.US,D,20150512,000000,21.91,22.283,21.742,21.745,13159674,0
+EW.US,D,20150513,000000,21.833,21.905,21.315,21.387,9135000,0
+EW.US,D,20150514,000000,21.512,21.797,21.367,21.76,6613800,0
+EW.US,D,20150515,000000,21.763,21.915,21.583,21.902,5248512,0
+EW.US,D,20150518,000000,21.927,22.1,21.772,21.953,3957060,0
+EW.US,D,20150519,000000,21.667,21.882,20.907,21.847,10796226,0
+EW.US,D,20150520,000000,21.905,22.378,21.84,22.06,6684000,0
+EW.US,D,20150521,000000,21.985,22.037,21.715,21.97,6202200,0
+EW.US,D,20150522,000000,21.868,22.14,21.788,21.813,3507000,0
+EW.US,D,20150526,000000,21.717,21.925,21.302,21.427,4777380,0
+EW.US,D,20150527,000000,21.47,21.798,21.363,21.742,6125400,0
+EW.US,D,20150528,000000,21.668,21.908,21.625,21.775,5944380,0
+EW.US,D,20150529,000000,21.812,21.987,21.705,21.787,6967200,0
+EW.US,D,20150601,000000,21.797,22.08,21.54,22.032,5845950,0
+EW.US,D,20150602,000000,21.908,22.078,21.737,21.875,5223684,0
+EW.US,D,20150603,000000,21.907,22.112,21.822,22.028,4128600,0
+EW.US,D,20150604,000000,21.843,21.993,21.715,21.933,5467200,0
+EW.US,D,20150605,000000,21.898,22.185,21.727,22.15,4128600,0
+EW.US,D,20150608,000000,22.1,22.338,22.04,22.152,7120800,0
+EW.US,D,20150609,000000,22.372,22.457,22.088,22.217,3957438,0
+EW.US,D,20150610,000000,22.292,22.512,22.158,22.45,3425064,0
+EW.US,D,20150611,000000,22.475,22.735,22.393,22.528,3697056,0
+EW.US,D,20150612,000000,22.528,22.528,22.225,22.263,4561800,0
+EW.US,D,20150615,000000,22.122,22.317,22,22.267,3615600,0
+EW.US,D,20150616,000000,22.243,23.045,22.193,22.985,11986200,0
+EW.US,D,20150617,000000,22.998,24.067,22.667,23.6,16912800,0
+EW.US,D,20150618,000000,23.608,24.478,23.512,24.183,13846800,0
+EW.US,D,20150619,000000,24.207,24.432,24.063,24.362,7557000,0
+EW.US,D,20150622,000000,24.53,24.55,23.97,24.053,8575800,0
+EW.US,D,20150623,000000,24.187,24.54,23.98,24.105,5516400,0
+EW.US,D,20150624,000000,24.007,24.185,23.798,23.81,5742600,0
+EW.US,D,20150625,000000,23.937,24.347,23.82,24.102,5756400,0
+EW.US,D,20150626,000000,24.218,24.442,24.073,24.347,6132600,0
+EW.US,D,20150629,000000,24.075,24.352,23.695,23.725,4699800,0
+EW.US,D,20150630,000000,23.952,24.008,23.608,23.738,3947580,0
+EW.US,D,20150701,000000,23.918,23.965,23.698,23.933,4764000,0
+EW.US,D,20150702,000000,24.023,24.092,23.52,23.742,5143200,0
+EW.US,D,20150706,000000,23.992,24.405,23.898,24.187,9874200,0
+EW.US,D,20150707,000000,24.2,24.607,23.953,24.58,8043000,0
+EW.US,D,20150708,000000,24.41,24.568,23.76,23.837,6691200,0
+EW.US,D,20150709,000000,24.167,24.332,24,24.178,5412000,0
+EW.US,D,20150710,000000,24.583,24.742,24.273,24.527,5239800,0
+EW.US,D,20150713,000000,25.283,25.483,24.97,25.352,9599400,0
+EW.US,D,20150714,000000,25.388,25.542,25.205,25.383,6336342,0
+EW.US,D,20150715,000000,25.422,25.615,25.175,25.435,6399666,0
+EW.US,D,20150716,000000,25.538,25.838,25.528,25.745,5979600,0
+EW.US,D,20150717,000000,25.725,25.827,25.438,25.717,4627800,0
+EW.US,D,20150720,000000,25.788,25.788,25.613,25.668,3314400,0
+EW.US,D,20150721,000000,25.675,26.082,25.637,26.01,5949600,0
+EW.US,D,20150722,000000,26.067,26.268,25.88,26.12,4589400,0
+EW.US,D,20150723,000000,26.208,26.258,25.915,26.042,4243200,0
+EW.US,D,20150724,000000,26.018,26.237,25.783,25.85,4148400,0
+EW.US,D,20150727,000000,25.75,25.792,25.317,25.453,8151000,0
+EW.US,D,20150728,000000,25.66,25.967,25.335,25.967,10877400,0
+EW.US,D,20150729,000000,25.808,26.5,25.1,25.627,11679000,0
+EW.US,D,20150730,000000,25.598,25.833,25.42,25.517,7135800,0
+EW.US,D,20150731,000000,25.72,25.775,25.338,25.36,4598400,0
+EW.US,D,20150803,000000,25.375,25.567,24.918,25.182,6529536,0
+EW.US,D,20150804,000000,25.22,25.3,24.868,24.895,5412600,0
+EW.US,D,20150805,000000,24.917,25.135,24.868,25.02,5850000,0
+EW.US,D,20150806,000000,25.005,25.318,23.937,24.047,8753850,0
+EW.US,D,20150807,000000,24.065,24.197,23.668,23.987,5721600,0
+EW.US,D,20150810,000000,24.162,24.482,24.023,24.083,3814800,0
+EW.US,D,20150811,000000,23.93,24.148,23.818,23.968,4385844,0
+EW.US,D,20150812,000000,23.87,24.15,23.523,24.02,6112800,0
+EW.US,D,20150813,000000,23.968,24.217,23.778,24.067,4324800,0
+EW.US,D,20150814,000000,24.022,24.172,23.792,23.883,4198800,0
+EW.US,D,20150817,000000,23.787,24.163,23.665,24.128,4333800,0
+EW.US,D,20150818,000000,24.045,24.563,23.913,24.212,6922800,0
+EW.US,D,20150819,000000,24.03,24.448,23.79,24.312,5329200,0
+EW.US,D,20150820,000000,24.032,24.162,23.817,23.817,6015600,0
+EW.US,D,20150821,000000,23.642,23.698,23.302,23.312,8554800,0
+EW.US,D,20150824,000000,21.907,22.917,20.843,22.322,11985726,0
+EW.US,D,20150825,000000,22.873,23.412,22.625,22.625,8568600,0
+EW.US,D,20150826,000000,23.033,23.408,22.483,23.358,7597200,0
+EW.US,D,20150827,000000,23.442,24.368,23.42,24.265,9575400,0
+EW.US,D,20150828,000000,24.183,24.477,23.698,24.117,9325800,0
+EW.US,D,20150831,000000,24.063,24.36,23.47,23.48,6056400,0
+EW.US,D,20150901,000000,22.967,23.148,22.383,22.578,10454400,0
+EW.US,D,20150902,000000,22.895,23.177,22.618,23.172,6552000,0
+EW.US,D,20150903,000000,23.26,23.497,22.843,22.925,4522200,0
+EW.US,D,20150904,000000,22.695,22.885,22.437,22.682,3856800,0
+EW.US,D,20150908,000000,23.075,23.317,22.705,23.28,6285000,0
+EW.US,D,20150909,000000,23.497,23.503,22.872,22.92,6951000,0
+EW.US,D,20150910,000000,22.892,23.223,22.863,23.035,4423914,0
+EW.US,D,20150911,000000,22.898,23.192,22.765,23.188,4286400,0
+EW.US,D,20150914,000000,23.188,23.295,23.015,23.167,4390200,0
+EW.US,D,20150915,000000,23.15,23.44,23.013,23.417,5932200,0
+EW.US,D,20150916,000000,23.357,23.558,23.172,23.43,3814800,0
+EW.US,D,20150917,000000,23.413,23.893,23.347,23.602,3957282,0
+EW.US,D,20150918,000000,23.462,23.897,23.437,23.792,10607400,0
+EW.US,D,20150921,000000,23.963,24.138,23.333,23.597,5343600,0
+EW.US,D,20150922,000000,23.407,23.795,23.213,23.688,6244800,0
+EW.US,D,20150923,000000,23.648,23.815,23.542,23.6,5027856,0
+EW.US,D,20150924,000000,23.463,23.587,23.25,23.388,4200546,0
+EW.US,D,20150925,000000,23.51,23.667,22.703,22.893,5586000,0
+EW.US,D,20150928,000000,22.878,22.91,22.19,22.317,12616548,0
+EW.US,D,20150929,000000,22.393,23.057,22.222,22.965,9251400,0
+EW.US,D,20150930,000000,23.26,23.733,23.073,23.695,9281400,0
+EW.US,D,20151001,000000,23.587,24.883,23.438,24.833,14404200,0
+EW.US,D,20151002,000000,24.667,25.79,24.5,25.758,11944800,0
+EW.US,D,20151005,000000,25.762,25.762,24.767,24.895,13761108,0
+EW.US,D,20151006,000000,24.793,25.028,24.015,24.052,12581400,0
+EW.US,D,20151007,000000,24.167,24.225,23.54,24.213,12757800,0
+EW.US,D,20151008,000000,24.073,24.452,23.865,24.378,6357000,0
+EW.US,D,20151009,000000,24.378,24.797,24.378,24.703,9832200,0
+EW.US,D,20151012,000000,24.728,25.052,24.557,24.922,6680094,0
+EW.US,D,20151013,000000,24.65,24.65,24.062,24.097,12322200,0
+EW.US,D,20151014,000000,24.178,24.57,23.978,24.068,7098000,0
+EW.US,D,20151015,000000,24.113,24.637,23.993,24.525,8206800,0
+EW.US,D,20151016,000000,24.618,25.238,24.542,25.213,8436000,0
+EW.US,D,20151019,000000,25.208,25.333,25.003,25.233,5232660,0
+EW.US,D,20151020,000000,25.172,25.323,24.97,25.2,3365814,0
+EW.US,D,20151021,000000,25.368,25.373,24.308,24.818,7548000,0
+EW.US,D,20151022,000000,24.993,25.24,24.292,24.763,8155800,0
+EW.US,D,20151023,000000,24.93,25.175,24.303,24.98,11169000,0
+EW.US,D,20151026,000000,25.068,25.23,24.282,24.487,12772800,0
+EW.US,D,20151027,000000,25.917,26.142,24.88,25.163,15868200,0
+EW.US,D,20151028,000000,25.15,25.717,24.958,25.675,6844200,0
+EW.US,D,20151029,000000,25.592,25.997,25.447,25.833,6634800,0
+EW.US,D,20151030,000000,25.852,26.413,25.698,26.192,8489400,0
+EW.US,D,20151102,000000,26.272,26.473,26.167,26.253,5162094,0
+EW.US,D,20151103,000000,26.172,26.498,25.853,26.323,5046000,0
+EW.US,D,20151104,000000,26.352,26.417,25.963,26.073,3251238,0
+EW.US,D,20151105,000000,26.002,26.577,26.002,26.442,4688400,0
+EW.US,D,20151106,000000,26.427,26.455,25.95,26.195,3606600,0
+EW.US,D,20151109,000000,26.183,26.303,25.81,26.197,3335094,0
+EW.US,D,20151110,000000,26.218,26.352,25.918,26.262,3142800,0
+EW.US,D,20151111,000000,26.267,26.5,26.108,26.233,2885400,0
+EW.US,D,20151112,000000,25.737,26.498,25.468,25.492,5574000,0
+EW.US,D,20151113,000000,25.537,25.877,25.415,25.545,4267800,0
+EW.US,D,20151116,000000,25.528,25.808,25.292,25.785,3250800,0
+EW.US,D,20151117,000000,25.75,25.997,25.61,25.793,4264800,0
+EW.US,D,20151118,000000,25.833,26.202,25.64,26.182,3311400,0
+EW.US,D,20151119,000000,26.067,26.225,25.833,25.988,3369000,0
+EW.US,D,20151120,000000,26.158,26.707,25.995,26.28,5357400,0
+EW.US,D,20151123,000000,26.188,26.97,26.13,26.84,5694600,0
+EW.US,D,20151124,000000,26.667,26.892,26.493,26.735,4462800,0
+EW.US,D,20151125,000000,26.818,27.472,26.735,27.278,3881400,0
+EW.US,D,20151127,000000,27.367,27.648,27.202,27.52,2266200,0
+EW.US,D,20151130,000000,27.517,27.812,27.167,27.167,6870000,0
+EW.US,D,20151201,000000,27.387,27.667,27.14,27.473,5637174,0
+EW.US,D,20151202,000000,27.44,27.59,27.083,27.143,7035000,0
+EW.US,D,20151203,000000,27.192,27.385,26.15,26.233,6855378,0
+EW.US,D,20151204,000000,26.327,27.05,26.27,27.003,7099200,0
+EW.US,D,20151207,000000,26.85,27.212,26.503,26.798,4974600,0
+EW.US,D,20151208,000000,26.783,26.995,26.533,26.637,5989566,0
+EW.US,D,20151209,000000,26.415,27.24,26.162,27.002,8685600,0
+EW.US,D,20151210,000000,27.072,27.662,26.902,27.262,6256200,0
+EW.US,D,20151211,000000,26.93,27.367,26.537,26.618,6834600,0
+EW.US,D,20151214,000000,27.04,27.24,26.443,26.843,4967982,0
+EW.US,D,20151215,000000,26.957,27.127,26.513,26.677,5427300,0
+EW.US,D,20151216,000000,26.96,27.33,26.753,27.19,2991900,0
+EW.US,D,20151217,000000,27.467,27.613,26.977,26.997,2643300,0
+EW.US,D,20151218,000000,26.763,26.787,26.07,26.077,7147200,0
+EW.US,D,20151221,000000,26.287,26.563,26,26.32,2981400,0
+EW.US,D,20151222,000000,26.48,26.55,26.153,26.433,4595184,0
+EW.US,D,20151223,000000,26.653,26.737,26.19,26.367,2295300,0
+EW.US,D,20151224,000000,26.35,26.687,26.333,26.393,1546179,0
+EW.US,D,20151228,000000,26.33,26.707,26.33,26.607,2350971,0
+EW.US,D,20151229,000000,26.653,26.807,26.51,26.587,2923974,0
+EW.US,D,20151230,000000,26.66,26.74,26.37,26.403,1996830,0
+EW.US,D,20151231,000000,26.27,26.587,26.14,26.327,4334259,0
+EW.US,D,20160104,000000,26.033,26.337,25.5,26.28,7620393,0
+EW.US,D,20160105,000000,26.223,26.817,26.143,26.67,4700682,0
+EW.US,D,20160106,000000,26.427,26.997,26.283,26.813,5308431,0
+EW.US,D,20160107,000000,26.463,26.463,25.597,25.853,7111122,0
+EW.US,D,20160108,000000,25.767,26.193,25.267,25.347,5256975,0
+EW.US,D,20160111,000000,25.553,25.787,25.18,25.31,6408483,0
+EW.US,D,20160112,000000,25.497,25.957,25.44,25.917,4241487,0
+EW.US,D,20160113,000000,26.05,26.182,24.87,24.937,5560731,0
+EW.US,D,20160114,000000,24.937,25.777,24.64,25.7,6463377,0
+EW.US,D,20160115,000000,24.947,25.53,24.653,24.897,9319716,0
+EW.US,D,20160119,000000,25.207,25.363,24.67,24.84,5305800,0
+EW.US,D,20160120,000000,24.49,25.343,24.067,25.163,6373719,0
+EW.US,D,20160121,000000,25.543,26.553,25.443,25.933,11033778,0
+EW.US,D,20160122,000000,26.263,26.593,26.113,26.28,6240969,0
+EW.US,D,20160125,000000,26.367,26.9,26.359,26.733,4196172,0
+EW.US,D,20160126,000000,26.387,26.95,26.297,26.72,4565814,0
+EW.US,D,20160127,000000,26.737,26.863,25.75,25.967,8394672,0
+EW.US,D,20160128,000000,26.06,26.06,25.08,25.293,6258564,0
+EW.US,D,20160129,000000,25.323,26.1,25.32,26.07,6898386,0
+EW.US,D,20160201,000000,25.963,26.527,25.883,26.28,6974907,0
+EW.US,D,20160202,000000,25.87,26.06,25.527,25.637,8233251,0
+EW.US,D,20160203,000000,27.54,27.817,26.983,27.773,14884179,0
+EW.US,D,20160204,000000,27.73,28.16,27.49,27.867,9840936,0
+EW.US,D,20160205,000000,27.82,28.28,27.217,27.34,6171165,0
+EW.US,D,20160208,000000,27.047,27.228,25.097,25.657,10914105,0
+EW.US,D,20160209,000000,25.213,26.037,25.207,25.447,8030595,0
+EW.US,D,20160210,000000,25.81,26.87,25.737,26.333,7386858,0
+EW.US,D,20160211,000000,25.85,26.593,25.633,26.347,6428013,0
+EW.US,D,20160212,000000,26.537,27.038,26.2,27.013,6559884,0
+EW.US,D,20160216,000000,27.127,28.157,27.043,28.15,7260786,0
+EW.US,D,20160217,000000,28.39,28.9,28.147,28.873,7111149,0
+EW.US,D,20160218,000000,28.907,29.51,28.683,28.747,7396269,0
+EW.US,D,20160219,000000,28.763,28.873,28.347,28.737,4786017,0
+EW.US,D,20160222,000000,28.97,29.1,28.59,28.87,5042892,0
+EW.US,D,20160223,000000,28.833,29.12,28.65,28.957,5097456,0
+EW.US,D,20160224,000000,28.78,29.37,28.467,29.263,4755918,0
+EW.US,D,20160225,000000,29.36,29.86,29.307,29.853,4264152,0
+EW.US,D,20160226,000000,29.883,29.977,29.213,29.31,6152529,0
+EW.US,D,20160229,000000,29.203,29.432,28.913,29,5871759,0
+EW.US,D,20160301,000000,29.093,29.297,28.703,29.29,5539428,0
+EW.US,D,20160302,000000,29.5,29.543,29.157,29.43,3537057,0
+EW.US,D,20160303,000000,29.363,29.433,28.833,29.04,3903909,0
+EW.US,D,20160304,000000,28.973,29.287,28.82,29.12,3309918,0
+EW.US,D,20160307,000000,29.12,29.367,28.96,29.087,3988122,0
+EW.US,D,20160308,000000,28.98,29.04,28.34,28.373,6689244,0
+EW.US,D,20160309,000000,28.437,28.777,28.217,28.583,4236714,0
+EW.US,D,20160310,000000,28.703,29,28.553,28.83,3763878,0
+EW.US,D,20160311,000000,28.953,29.287,28.89,29.21,3978939,0
+EW.US,D,20160314,000000,29.07,29.555,29.007,29.313,4109343,0
+EW.US,D,20160315,000000,29.25,29.287,28.65,28.763,4447302,0
+EW.US,D,20160316,000000,28.587,28.95,28.347,28.593,4254222,0
+EW.US,D,20160317,000000,28.542,28.743,27.967,28.123,5375691,0
+EW.US,D,20160318,000000,28.23,28.697,28.007,28.603,5284713,0
+EW.US,D,20160321,000000,28.523,28.71,28.402,28.547,3011151,0
+EW.US,D,20160322,000000,28.367,28.94,28.353,28.75,3337596,0
+EW.US,D,20160323,000000,28.707,28.97,28.557,28.63,3009156,0
+EW.US,D,20160324,000000,28.41,29.213,28.377,29.113,6255582,0
+EW.US,D,20160328,000000,29.087,29.297,28.85,28.907,3991437,0
+EW.US,D,20160329,000000,28.843,29.793,28.843,29.63,5359323,0
+EW.US,D,20160330,000000,29.793,29.86,29.523,29.63,3182256,0
+EW.US,D,20160331,000000,29.613,29.707,29.303,29.403,6807603,0
+EW.US,D,20160401,000000,29.34,30.02,28.91,29.973,8210934,0
+EW.US,D,20160404,000000,34.07,35.967,33.633,35.027,27234741,0
+EW.US,D,20160405,000000,34.553,34.97,34.237,34.513,12496047,0
+EW.US,D,20160406,000000,34.537,35.9,34.439,35.827,6687276,0
+EW.US,D,20160407,000000,35.85,35.883,34.763,35.083,4936824,0
+EW.US,D,20160408,000000,35.44,35.593,34.688,34.823,3313779,0
+EW.US,D,20160411,000000,35.063,35.86,34.94,35.33,4735836,0
+EW.US,D,20160412,000000,35.327,35.55,34.783,35.247,4489695,0
+EW.US,D,20160413,000000,35.423,36.333,35.41,36.107,5630739,0
+EW.US,D,20160414,000000,35.97,36.243,35.757,35.83,3519978,0
+EW.US,D,20160415,000000,35.74,35.8,35.323,35.517,4383216,0
+EW.US,D,20160418,000000,35.52,36.117,35.257,36,3923832,0
+EW.US,D,20160419,000000,35.963,36.025,35.183,35.36,5641791,0
+EW.US,D,20160420,000000,35.447,36.23,35.333,35.953,3942663,0
+EW.US,D,20160421,000000,36.01,36.31,35.73,36.033,3201174,0
+EW.US,D,20160422,000000,35.997,36.44,35.81,36.11,2762769,0
+EW.US,D,20160425,000000,35.95,36.197,35.82,35.993,4521441,0
+EW.US,D,20160426,000000,36,36.57,35.797,36.28,5418273,0
+EW.US,D,20160427,000000,37.26,37.333,35.92,36.31,8246694,0
+EW.US,D,20160428,000000,36.43,36.607,35.657,35.75,3236535,0
+EW.US,D,20160429,000000,35.667,35.777,34.973,35.403,4727031,0
+EW.US,D,20160502,000000,35.573,35.933,35.385,35.62,4017690,0
+EW.US,D,20160503,000000,35.363,35.783,34.81,35.143,3778767,0
+EW.US,D,20160504,000000,35.033,35.21,34.52,34.6,4089075,0
+EW.US,D,20160505,000000,34.377,34.893,34.307,34.79,5446161,0
+EW.US,D,20160506,000000,34.707,35.38,34.648,35.247,4129086,0
+EW.US,D,20160509,000000,35.253,35.66,35.153,35.46,2693154,0
+EW.US,D,20160510,000000,35.57,35.74,35.223,35.53,2450784,0
+EW.US,D,20160511,000000,35.52,35.763,35.013,35.027,2570409,0
+EW.US,D,20160512,000000,35.027,35.267,34.497,35.197,3519363,0
+EW.US,D,20160513,000000,35.173,35.333,34.307,34.33,5217756,0
+EW.US,D,20160516,000000,34.447,34.973,34.377,34.667,7936983,0
+EW.US,D,20160517,000000,34.557,35.067,33.353,33.613,10285260,0
+EW.US,D,20160518,000000,33.59,33.803,32.943,33.263,9181956,0
+EW.US,D,20160519,000000,33.267,33.267,32.4,32.607,14659542,0
+EW.US,D,20160520,000000,33.04,33.5,32.9,33.037,7879227,0
+EW.US,D,20160523,000000,33.21,33.657,33.2,33.34,5967471,0
+EW.US,D,20160524,000000,33.483,33.953,33.42,33.83,4255269,0
+EW.US,D,20160525,000000,33.93,33.987,33.23,33.303,4577187,0
+EW.US,D,20160526,000000,33.333,33.473,33.093,33.143,5956221,0
+EW.US,D,20160527,000000,33.313,33.533,32.99,33.347,5025420,0
+EW.US,D,20160531,000000,33.44,33.553,32.833,32.833,9007239,0
+EW.US,D,20160601,000000,32.847,33.333,32.803,33.28,4320645,0
+EW.US,D,20160602,000000,33.333,34.09,33.281,34.033,6738651,0
+EW.US,D,20160603,000000,34.027,34.063,33.463,33.843,3808158,0
+EW.US,D,20160606,000000,33.767,33.947,33.53,33.817,3158439,0
+EW.US,D,20160607,000000,33.82,33.973,33.547,33.833,2942625,0
+EW.US,D,20160608,000000,33.667,34.433,33.62,34.223,3584220,0
+EW.US,D,20160609,000000,34.133,34.623,34.067,34.16,2889492,0
+EW.US,D,20160610,000000,33.813,34,33.687,33.84,2558655,0
+EW.US,D,20160613,000000,33.74,34.183,33.643,33.71,2595888,0
+EW.US,D,20160614,000000,33.547,33.713,33.327,33.65,2816889,0
+EW.US,D,20160615,000000,33.713,33.93,32.263,32.617,9299025,0
+EW.US,D,20160616,000000,32.417,33.213,32.285,33.103,4887687,0
+EW.US,D,20160617,000000,33.123,33.215,32.587,32.847,6457554,0
+EW.US,D,20160620,000000,33.18,33.573,33.039,33.053,5155215,0
+EW.US,D,20160621,000000,33.147,33.3,32.783,32.857,3740976,0
+EW.US,D,20160622,000000,32.843,33,32.63,32.68,3728769,0
+EW.US,D,20160623,000000,32.96,33.103,32.85,33.027,4176180,0
+EW.US,D,20160624,000000,32.017,32.51,31.918,32.013,7036722,0
+EW.US,D,20160627,000000,31.827,31.977,31.277,31.51,4162320,0
+EW.US,D,20160628,000000,31.71,31.793,31.375,31.657,6261978,0
+EW.US,D,20160629,000000,32.063,32.393,31.83,32.303,7172481,0
+EW.US,D,20160630,000000,32.35,33.247,32.307,33.243,6435450,0
+EW.US,D,20160701,000000,33.277,33.277,32.76,32.86,3813891,0
+EW.US,D,20160705,000000,32.777,33.4,32.673,33.21,4011027,0
+EW.US,D,20160706,000000,33.12,34.54,33.12,34.5,6481788,0
+EW.US,D,20160707,000000,34.5,35.093,34.367,34.583,6498576,0
+EW.US,D,20160708,000000,34.807,35.14,34.5,34.907,3992598,0
+EW.US,D,20160711,000000,34.94,35.27,34.817,34.827,3134631,0
+EW.US,D,20160712,000000,34.983,35.518,34.873,35.423,5737494,0
+EW.US,D,20160713,000000,35.607,35.79,35.373,35.497,5367939,0
+EW.US,D,20160714,000000,35.69,35.853,35.54,35.677,3842868,0
+EW.US,D,20160715,000000,35.793,35.865,34.973,35.09,4920957,0
+EW.US,D,20160718,000000,35.13,35.41,35.037,35.25,2864988,0
+EW.US,D,20160719,000000,35.133,35.483,35.073,35.303,3044319,0
+EW.US,D,20160720,000000,35.48,35.71,35.33,35.57,3184746,0
+EW.US,D,20160721,000000,35.59,35.71,35.23,35.42,2551260,0
+EW.US,D,20160722,000000,35.4,35.5,35.093,35.417,2569050,0
+EW.US,D,20160725,000000,35.45,35.553,35.19,35.507,3780648,0
+EW.US,D,20160726,000000,35.503,36.127,35.347,36.117,6776820,0
+EW.US,D,20160727,000000,38.717,39.153,38.003,38.147,15314550,0
+EW.US,D,20160728,000000,38.227,38.46,37.553,37.663,5121789,0
+EW.US,D,20160729,000000,37.667,38.263,37.567,38.173,4155867,0
+EW.US,D,20160801,000000,38.18,38.297,37.92,38.077,3745869,0
+EW.US,D,20160802,000000,38.073,38.247,37.653,37.86,3321129,0
+EW.US,D,20160803,000000,37.91,38.283,37.677,37.787,2705817,0
+EW.US,D,20160804,000000,37.883,37.997,37.53,37.66,2197605,0
+EW.US,D,20160805,000000,37.677,37.9,37.54,37.743,2648865,0
+EW.US,D,20160808,000000,37.79,37.833,37.333,37.467,2312016,0
+EW.US,D,20160809,000000,37.497,38.017,37.427,37.797,2774316,0
+EW.US,D,20160810,000000,37.737,38.077,37.51,38.01,3281358,0
+EW.US,D,20160811,000000,38.043,38.287,37.897,37.973,2630130,0
+EW.US,D,20160812,000000,37.903,37.99,37.717,37.867,1268622,0
+EW.US,D,20160815,000000,37.957,38.32,37.933,38.063,2503503,0
+EW.US,D,20160816,000000,38.067,38.067,37.577,37.583,1718949,0
+EW.US,D,20160817,000000,37.64,37.675,37.23,37.57,2425338,0
+EW.US,D,20160818,000000,37.507,38.79,37.423,38.317,6873717,0
+EW.US,D,20160819,000000,38.32,39.42,38.313,39.357,11376816,0
+EW.US,D,20160822,000000,39.53,39.64,38.723,38.997,4082940,0
+EW.US,D,20160823,000000,39.157,39.307,38.913,39.053,3450783,0
+EW.US,D,20160824,000000,39.07,39.193,38.057,38.1,4463379,0
+EW.US,D,20160825,000000,38.057,38.437,37.781,38.257,3499272,0
+EW.US,D,20160826,000000,38.29,38.62,38.137,38.42,2934336,0
+EW.US,D,20160829,000000,38.397,38.953,38.39,38.7,2130012,0
+EW.US,D,20160830,000000,38.7,38.937,38.363,38.443,1676076,0
+EW.US,D,20160831,000000,38.577,38.577,38.1,38.387,3275883,0
+EW.US,D,20160901,000000,38.5,38.662,38.167,38.623,3293421,0
+EW.US,D,20160902,000000,38.623,38.76,38.41,38.617,2794671,0
+EW.US,D,20160906,000000,38.573,39.183,38.543,39.18,3389787,0
+EW.US,D,20160907,000000,39.017,39.153,38.611,38.823,2464926,0
+EW.US,D,20160908,000000,38.66,39.143,38.467,39.11,3775908,0
+EW.US,D,20160909,000000,38.877,39,38.193,38.2,4431375,0
+EW.US,D,20160912,000000,38.27,38.813,37.968,38.74,2699367,0
+EW.US,D,20160913,000000,38.573,38.793,37.843,38.083,3307596,0
+EW.US,D,20160914,000000,38.213,38.723,38.043,38.24,2603835,0
+EW.US,D,20160915,000000,38.357,39.177,38.285,38.99,2939016,0
+EW.US,D,20160916,000000,39,39.057,38.712,38.867,4428123,0
+EW.US,D,20160919,000000,38.873,39.24,38.787,38.913,2228304,0
+EW.US,D,20160920,000000,39.167,39.21,38.833,39.14,2646939,0
+EW.US,D,20160921,000000,39.163,39.797,39.023,39.723,2676018,0
+EW.US,D,20160922,000000,39.94,40.527,39.85,40.29,4308906,0
+EW.US,D,20160923,000000,40.277,40.277,39.733,39.923,2932017,0
+EW.US,D,20160926,000000,39.75,39.873,39.54,39.647,2298105,0
+EW.US,D,20160927,000000,39.697,40.503,39.553,40.407,3047994,0
+EW.US,D,20160928,000000,40.36,40.433,39.907,40.153,2028255,0
+EW.US,D,20160929,000000,40.03,40.575,39.443,39.753,2744523,0
+EW.US,D,20160930,000000,39.887,40.36,39.817,40.187,2997159,0
+EW.US,D,20161003,000000,39.993,39.993,39.48,39.903,3163053,0
+EW.US,D,20161004,000000,40,40.15,39.437,39.723,2497788,0
+EW.US,D,20161005,000000,40.333,40.477,39.773,40.003,3396780,0
+EW.US,D,20161006,000000,39.93,40.117,39.667,39.907,2077197,0
+EW.US,D,20161007,000000,40.03,40.207,39.657,40.03,2192646,0
+EW.US,D,20161010,000000,40.087,40.583,40.057,40.453,1922313,0
+EW.US,D,20161011,000000,40.247,40.463,39.183,39.417,4220529,0
+EW.US,D,20161012,000000,39.463,39.693,39.323,39.387,2225763,0
+EW.US,D,20161013,000000,39.2,39.693,39.033,39.553,3899463,0
+EW.US,D,20161014,000000,39.52,39.723,38.65,38.667,6040824,0
+EW.US,D,20161017,000000,38.627,38.794,38.29,38.517,5625126,0
+EW.US,D,20161018,000000,38.847,39.5,38.765,39.407,4443156,0
+EW.US,D,20161019,000000,39.263,39.623,39.207,39.22,4101276,0
+EW.US,D,20161020,000000,39.15,39.667,39.037,39.287,5133084,0
+EW.US,D,20161021,000000,39.01,39.39,38.855,39.227,3853443,0
+EW.US,D,20161024,000000,39.413,39.52,38.972,39.01,5286321,0
+EW.US,D,20161025,000000,39.003,39.003,37.833,37.893,11802408,0
+EW.US,D,20161026,000000,33.1,33.62,31.416,31.417,50379528,0
+EW.US,D,20161027,000000,31.733,31.833,30.44,30.733,14946717,0
+EW.US,D,20161028,000000,30.787,32.267,30.682,32.053,14243472,0
+EW.US,D,20161031,000000,31.487,31.83,30.97,31.74,14592708,0
+EW.US,D,20161101,000000,31.833,31.91,30.523,30.667,10178376,0
+EW.US,D,20161102,000000,30.727,30.74,29.563,29.57,10891254,0
+EW.US,D,20161103,000000,29.747,30.317,29.667,29.767,10391955,0
+EW.US,D,20161104,000000,29.753,30.447,29.723,29.877,5561313,0
+EW.US,D,20161107,000000,30.37,30.743,30.233,30.447,5012343,0
+EW.US,D,20161108,000000,30.51,30.773,30.358,30.463,4947996,0
+EW.US,D,20161109,000000,31.13,31.297,29.6,30.817,7294671,0
+EW.US,D,20161110,000000,31.14,31.287,30.72,30.95,8402865,0
+EW.US,D,20161111,000000,30.923,30.983,30.233,30.337,4800429,0
+EW.US,D,20161114,000000,30.24,30.417,28.847,28.863,12923052,0
+EW.US,D,20161115,000000,29.183,29.877,29.003,29.637,6758352,0
+EW.US,D,20161116,000000,29.617,29.907,29.393,29.71,4809159,0
+EW.US,D,20161117,000000,29.793,30.277,29.67,30.24,5343552,0
+EW.US,D,20161118,000000,30.27,30.33,29.603,29.677,5148624,0
+EW.US,D,20161121,000000,29.683,30.037,29.592,29.733,4360611,0
+EW.US,D,20161122,000000,29.333,29.333,27.807,28.347,12567972,0
+EW.US,D,20161123,000000,28.337,28.977,28.17,28.953,6624579,0
+EW.US,D,20161125,000000,28.953,28.957,28.437,28.6,6068817,0
+EW.US,D,20161128,000000,28.47,28.528,28.003,28.1,9228891,0
+EW.US,D,20161129,000000,28.187,28.483,27.923,27.967,8305194,0
+EW.US,D,20161130,000000,28.08,28.083,27.613,27.617,8298831,0
+EW.US,D,20161201,000000,27.6,27.701,27.04,27.157,7406868,0
+EW.US,D,20161202,000000,27.147,28.22,27.083,27.783,6968760,0
+EW.US,D,20161205,000000,27.927,27.979,27.47,27.497,5927286,0
+EW.US,D,20161206,000000,27.717,27.973,27.283,27.74,8649699,0
+EW.US,D,20161207,000000,27.663,27.917,27.3,27.91,7642572,0
+EW.US,D,20161208,000000,28.517,30.447,28.423,29.767,18326721,0
+EW.US,D,20161209,000000,29.843,30.993,29.767,30.123,12517746,0
+EW.US,D,20161212,000000,30.017,30.47,29.513,29.643,8161869,0
+EW.US,D,20161213,000000,29.477,30.367,29.187,29.79,8690988,0
+EW.US,D,20161214,000000,29.917,30.762,29.777,29.94,7047543,0
+EW.US,D,20161215,000000,29.92,30.277,29.747,30.16,6672198,0
+EW.US,D,20161216,000000,30.42,30.75,30.268,30.463,10475964,0
+EW.US,D,20161219,000000,30.437,30.74,30.422,30.493,6673266,0
+EW.US,D,20161220,000000,30.51,30.753,30.14,30.29,4888053,0
+EW.US,D,20161221,000000,30.197,30.68,30.147,30.477,4820256,0
+EW.US,D,20161222,000000,30.457,30.8,30.35,30.6,4795179,0
+EW.US,D,20161223,000000,30.573,31.115,30.507,31,3705285,0
+EW.US,D,20161227,000000,31.057,31.5,31.047,31.117,4058232,0
+EW.US,D,20161228,000000,31.067,31.277,30.723,30.903,4819707,0
+EW.US,D,20161229,000000,30.903,31.37,30.89,31.237,3990903,0
+EW.US,D,20161230,000000,31.297,31.527,31.117,31.233,4293036,0
+EW.US,D,20170103,000000,31.267,31.84,31.02,31.84,6500052,0
+EW.US,D,20170104,000000,31.84,32.43,31.627,32.18,6161736,0
+EW.US,D,20170105,000000,32.303,32.637,32.203,32.397,4602807,0
+EW.US,D,20170106,000000,32.467,32.627,32.143,32.357,8923299,0
+EW.US,D,20170109,000000,32.523,32.877,32.443,32.65,5063424,0
+EW.US,D,20170110,000000,32.653,33.233,32.65,33.047,5722488,0
+EW.US,D,20170111,000000,33.087,33.117,32.348,32.883,4480923,0
+EW.US,D,20170112,000000,32.563,32.633,32.167,32.53,4234503,0
+EW.US,D,20170113,000000,32.653,32.653,32.053,32.377,5420508,0
+EW.US,D,20170117,000000,32.163,32.467,32.003,32.293,4944585,0
+EW.US,D,20170118,000000,32.4,32.467,31.897,31.93,4353087,0
+EW.US,D,20170119,000000,31.973,32.24,31.617,32.097,6176328,0
+EW.US,D,20170120,000000,32.01,32.31,31.673,31.837,3478248,0
+EW.US,D,20170123,000000,31.833,31.865,31.423,31.667,3428922,0
+EW.US,D,20170124,000000,31.767,31.813,31.263,31.467,4898568,0
+EW.US,D,20170125,000000,31.587,32.13,31.555,32.017,5062983,0
+EW.US,D,20170126,000000,32.067,32.297,31.657,31.71,4883883,0
+EW.US,D,20170127,000000,31.89,32.447,31.843,32.433,4813845,0
+EW.US,D,20170130,000000,32.357,32.408,31.828,32.157,3566301,0
+EW.US,D,20170131,000000,32.13,32.3,31.75,32.08,11127468,0
+EW.US,D,20170201,000000,32.17,32.793,32.037,32.673,9563112,0
+EW.US,D,20170202,000000,30.72,30.73,28.85,29.91,26676846,0
+EW.US,D,20170203,000000,30.14,30.467,29.837,30.157,13786392,0
+EW.US,D,20170206,000000,30.193,30.23,29.557,29.957,10187244,0
+EW.US,D,20170207,000000,30.053,30.33,29.957,30.237,7409883,0
+EW.US,D,20170208,000000,30.15,30.367,30.103,30.277,5351112,0
+EW.US,D,20170209,000000,30.293,30.397,30.047,30.273,4009266,0
+EW.US,D,20170210,000000,30.243,30.263,29.963,30.113,6677850,0
+EW.US,D,20170213,000000,30.037,30.167,29.84,29.987,6414729,0
+EW.US,D,20170214,000000,29.93,30.092,29.743,29.83,5281905,0
+EW.US,D,20170215,000000,29.81,30.217,29.767,30.103,5006733,0
+EW.US,D,20170216,000000,30.117,30.193,29.74,29.977,5172423,0
+EW.US,D,20170217,000000,29.957,30.033,29.75,29.913,7312848,0
+EW.US,D,20170221,000000,31.163,31.43,30.747,30.89,11196354,0
+EW.US,D,20170222,000000,30.797,30.887,30.633,30.737,6493509,0
+EW.US,D,20170223,000000,33.42,33.493,31.483,31.9,18692865,0
+EW.US,D,20170224,000000,31.56,31.673,31.373,31.587,5286204,0
+EW.US,D,20170227,000000,31.56,31.763,31.26,31.553,4351983,0
+EW.US,D,20170228,000000,31.507,31.53,31.207,31.347,5326965,0
+EW.US,D,20170301,000000,31.517,31.643,30.6,31.313,11707221,0
+EW.US,D,20170302,000000,31.217,31.397,30.77,31.12,8177040,0
+EW.US,D,20170303,000000,30.833,31.12,30.63,30.813,5934483,0
+EW.US,D,20170306,000000,30.57,30.7,29.743,29.983,13516536,0
+EW.US,D,20170307,000000,29.883,30.34,29.883,30.18,8453049,0
+EW.US,D,20170308,000000,30.147,30.497,29.82,29.843,8718615,0
+EW.US,D,20170309,000000,29.807,31.12,29.733,31.02,11495433,0
+EW.US,D,20170310,000000,31.07,31.17,30.653,30.913,8732859,0
+EW.US,D,20170313,000000,30.913,31.317,30.81,31.2,4714341,0
+EW.US,D,20170314,000000,31.067,31.517,31.03,31.287,4827963,0
+EW.US,D,20170315,000000,31.31,31.493,31.21,31.317,5825082,0
+EW.US,D,20170316,000000,31.317,31.453,30.88,30.983,3831954,0
+EW.US,D,20170317,000000,30.917,31.931,30.433,31.467,9019365,0
+EW.US,D,20170320,000000,31.413,31.48,31.237,31.36,4381896,0
+EW.US,D,20170321,000000,31.383,31.642,30.887,30.953,5031102,0
+EW.US,D,20170322,000000,30.97,31.19,30.783,31.157,4118544,0
+EW.US,D,20170323,000000,31.157,31.773,31.073,31.433,5000565,0
+EW.US,D,20170324,000000,31.43,32.01,31.42,31.863,5829243,0
+EW.US,D,20170327,000000,31.823,32.117,31.49,31.957,5612019,0
+EW.US,D,20170328,000000,31.87,32.162,31.19,31.463,6950943,0
+EW.US,D,20170329,000000,31.397,31.63,31.27,31.463,3955134,0
+EW.US,D,20170330,000000,31.49,31.557,31.207,31.287,2937687,0
+EW.US,D,20170331,000000,31.247,31.517,31.073,31.357,3611658,0
+EW.US,D,20170403,000000,31.327,31.547,31.19,31.483,4151907,0
+EW.US,D,20170404,000000,31.383,31.483,30.98,31.033,3509760,0
+EW.US,D,20170405,000000,31.09,31.637,31,31.03,5483940,0
+EW.US,D,20170406,000000,30.98,31.143,30.813,31.133,2630742,0
+EW.US,D,20170407,000000,31.187,31.703,31.113,31.487,3699573,0
+EW.US,D,20170410,000000,31.433,31.73,31.3,31.473,4020540,0
+EW.US,D,20170411,000000,31.327,31.463,31.113,31.2,3909390,0
+EW.US,D,20170412,000000,31.25,31.37,31.043,31.25,2936778,0
+EW.US,D,20170413,000000,31.133,31.578,30.967,31.433,3586875,0
+EW.US,D,20170417,000000,31.5,32.068,31.383,31.893,4701885,0
+EW.US,D,20170418,000000,31.71,31.747,31.223,31.587,3897846,0
+EW.US,D,20170419,000000,31.88,32.367,31.79,32.23,4918749,0
+EW.US,D,20170420,000000,32.247,32.993,32.227,32.837,5892513,0
+EW.US,D,20170421,000000,32.85,32.943,32.577,32.59,5945820,0
+EW.US,D,20170424,000000,32.953,33.143,32.543,32.653,6012630,0
+EW.US,D,20170425,000000,32.637,33,32.567,32.973,7997367,0
+EW.US,D,20170426,000000,36.373,37.68,35.58,36.433,23005551,0
+EW.US,D,20170427,000000,36.287,37.137,35.913,36.557,8450472,0
+EW.US,D,20170428,000000,36.5,36.953,36.26,36.557,5058180,0
+EW.US,D,20170501,000000,36.637,36.87,36.563,36.633,4857819,0
+EW.US,D,20170502,000000,36.64,36.8,36.535,36.703,4246800,0
+EW.US,D,20170503,000000,36.717,36.763,36.39,36.62,2851614,0
+EW.US,D,20170504,000000,36.683,36.997,36.527,36.817,2890644,0
+EW.US,D,20170505,000000,36.867,36.95,36.637,36.86,2528586,0
+EW.US,D,20170508,000000,36.93,36.95,36.523,36.66,3847035,0
+EW.US,D,20170509,000000,36.617,36.807,36.583,36.663,2892675,0
+EW.US,D,20170510,000000,36.577,36.9,36.267,36.87,3190092,0
+EW.US,D,20170511,000000,36.607,36.87,36.5,36.75,2327643,0
+EW.US,D,20170512,000000,36.697,37,36.577,36.863,3076560,0
+EW.US,D,20170515,000000,36.8,37.84,36.723,37.81,4850268,0
+EW.US,D,20170516,000000,38.247,38.647,37.581,37.883,9544119,0
+EW.US,D,20170517,000000,38.023,38.133,37.28,37.28,4989762,0
+EW.US,D,20170518,000000,37.167,37.503,37.003,37.317,4787265,0
+EW.US,D,20170519,000000,37.503,37.847,37.34,37.63,3238110,0
+EW.US,D,20170522,000000,37.663,38.267,37.51,38.03,4045878,0
+EW.US,D,20170523,000000,38,38.077,37.663,37.847,2997318,0
+EW.US,D,20170524,000000,37.923,38.1,37.683,38.063,2661417,0
+EW.US,D,20170525,000000,38.17,38.273,37.867,38.057,2463672,0
+EW.US,D,20170526,000000,38.167,38.487,37.997,38.083,2672403,0
+EW.US,D,20170530,000000,38.05,38.363,37.877,38.2,3347820,0
+EW.US,D,20170531,000000,38.377,38.863,38.14,38.357,3419118,0
+EW.US,D,20170601,000000,38.513,39.13,38.387,39.127,3800472,0
+EW.US,D,20170602,000000,39.227,39.397,38.917,39.187,2359809,0
+EW.US,D,20170605,000000,39.107,39.163,38.737,38.983,2416266,0
+EW.US,D,20170606,000000,38.833,39.11,38.81,38.947,2213454,0
+EW.US,D,20170607,000000,39.167,39.56,39.043,39.397,2790384,0
+EW.US,D,20170608,000000,39.39,39.601,39.157,39.377,3265530,0
+EW.US,D,20170609,000000,39.433,39.583,38.39,38.707,3207042,0
+EW.US,D,20170612,000000,38.65,38.673,37.26,38.13,5151702,0
+EW.US,D,20170613,000000,38.2,38.57,37.977,38.35,3660846,0
+EW.US,D,20170614,000000,38.513,38.56,38.037,38.337,3020397,0
+EW.US,D,20170615,000000,38.12,38.427,37.863,38.317,2546247,0
+EW.US,D,20170616,000000,38.343,38.548,38.003,38.33,4646490,0
+EW.US,D,20170619,000000,38.527,39.707,38.48,39.613,4719912,0
+EW.US,D,20170620,000000,39.607,40.147,39.18,39.29,4186893,0
+EW.US,D,20170621,000000,39.217,39.777,39.097,39.63,2944767,0
+EW.US,D,20170622,000000,39.567,39.817,39.443,39.51,2959485,0
+EW.US,D,20170623,000000,39.403,40.08,39.077,40.05,5379879,0
+EW.US,D,20170626,000000,40.053,40.246,39.397,39.44,2258220,0
+EW.US,D,20170627,000000,39.39,39.503,38.993,39.043,2216349,0
+EW.US,D,20170628,000000,39.283,39.59,39.04,39.463,1784082,0
+EW.US,D,20170629,000000,39.37,39.444,38.67,39.077,2400378,0
+EW.US,D,20170630,000000,39.32,39.627,39.073,39.413,3281313,0
+EW.US,D,20170703,000000,39.533,39.73,39.143,39.337,2218794,0
+EW.US,D,20170705,000000,39.29,39.983,39.147,39.86,3122646,0
+EW.US,D,20170706,000000,39.57,39.813,38.947,39.027,4347066,0
+EW.US,D,20170707,000000,39.267,39.567,39.267,39.39,2208933,0
+EW.US,D,20170710,000000,39.327,39.537,39.11,39.177,2834766,0
+EW.US,D,20170711,000000,39.147,39.337,38.93,39.197,2901108,0
+EW.US,D,20170712,000000,39.227,39.627,39.053,39.48,2852571,0
+EW.US,D,20170713,000000,39.35,39.367,38.623,38.677,3382953,0
+EW.US,D,20170714,000000,38.74,39.117,38.607,38.973,2592717,0
+EW.US,D,20170717,000000,39.183,39.333,38.667,38.7,3047217,0
+EW.US,D,20170718,000000,38.627,38.92,38.527,38.83,2749464,0
+EW.US,D,20170719,000000,39,39.827,38.97,39.68,4676040,0
+EW.US,D,20170720,000000,39.723,40,39.613,39.807,4744059,0
+EW.US,D,20170721,000000,39.67,40.12,39.233,39.337,3055368,0
+EW.US,D,20170724,000000,39.29,39.454,38.84,39.047,4012134,0
+EW.US,D,20170725,000000,39.213,39.213,38.333,38.623,4614237,0
+EW.US,D,20170726,000000,38.663,38.883,38.27,38.537,6500010,0
+EW.US,D,20170727,000000,39.837,40.483,38.707,38.787,10594500,0
+EW.US,D,20170728,000000,38.65,38.73,37.787,38.503,6553899,0
+EW.US,D,20170731,000000,38.593,38.622,38.027,38.393,4364502,0
+EW.US,D,20170801,000000,38.623,38.74,38.37,38.423,3891528,0
+EW.US,D,20170802,000000,38.42,38.493,37.623,38.08,3748380,0
+EW.US,D,20170803,000000,38.083,38.933,37.92,38.817,4409229,0
+EW.US,D,20170804,000000,38.94,39,38.499,38.73,2890536,0
+EW.US,D,20170807,000000,38.733,38.913,38.628,38.827,2169678,0
+EW.US,D,20170808,000000,38.827,39.097,38.6,38.72,2930772,0
+EW.US,D,20170809,000000,38.583,38.833,38.41,38.753,2943447,0
+EW.US,D,20170810,000000,38.58,38.64,37.857,38.043,2945958,0
+EW.US,D,20170811,000000,37.983,38.553,37.847,38.167,2021412,0
+EW.US,D,20170814,000000,38.347,38.647,38.32,38.547,3887058,0
+EW.US,D,20170815,000000,38.593,38.593,38.23,38.277,2695173,0
+EW.US,D,20170816,000000,38.407,38.643,38.333,38.523,2830686,0
+EW.US,D,20170817,000000,38.497,38.597,37.787,37.857,2897106,0
+EW.US,D,20170818,000000,37.79,37.87,37.447,37.703,3403878,0
+EW.US,D,20170821,000000,37.717,38.33,37.517,38.073,3237918,0
+EW.US,D,20170822,000000,38.017,38.363,37.933,38.073,4299630,0
+EW.US,D,20170823,000000,38,38,37.49,37.57,6221943,0
+EW.US,D,20170824,000000,37.59,37.82,37.357,37.583,3808176,0
+EW.US,D,20170825,000000,37.65,37.8,37.24,37.253,3619284,0
+EW.US,D,20170828,000000,37.52,37.817,37.49,37.703,3150747,0
+EW.US,D,20170829,000000,37.44,37.75,37.247,37.277,4098273,0
+EW.US,D,20170830,000000,37.34,37.663,37.177,37.563,2787558,0
+EW.US,D,20170831,000000,37.607,37.93,37.48,37.887,3274146,0
+EW.US,D,20170901,000000,37.93,38.033,37.597,37.77,2850333,0
+EW.US,D,20170905,000000,37.507,37.843,37.053,37.29,5415930,0
+EW.US,D,20170906,000000,37.343,37.497,36.75,37.41,6410190,0
+EW.US,D,20170907,000000,37.487,37.633,37.333,37.447,3754701,0
+EW.US,D,20170908,000000,37.433,38.263,37.337,37.73,4836267,0
+EW.US,D,20170911,000000,37.837,38.473,37.757,38.377,3322599,0
+EW.US,D,20170912,000000,38.39,38.537,38.033,38.23,2901222,0
+EW.US,D,20170913,000000,38.16,38.203,37.24,37.26,3624795,0
+EW.US,D,20170914,000000,37.18,37.21,36.903,37.167,3975576,0
+EW.US,D,20170915,000000,37.22,37.99,37.22,37.833,5797971,0
+EW.US,D,20170918,000000,37.85,37.913,37.42,37.563,2952120,0
+EW.US,D,20170919,000000,37.58,37.643,36.967,37.093,2921169,0
+EW.US,D,20170920,000000,37.217,37.33,36.99,37.24,3280218,0
+EW.US,D,20170921,000000,37.22,37.233,36.507,36.777,4060713,0
+EW.US,D,20170922,000000,36.827,36.947,36.4,36.88,2911935,0
+EW.US,D,20170925,000000,36.877,36.921,36.545,36.82,2576628,0
+EW.US,D,20170926,000000,36.823,37.233,36.803,36.863,2496909,0
+EW.US,D,20170927,000000,36.797,36.797,35.783,36.457,6825123,0
+EW.US,D,20170928,000000,36.333,36.703,36.2,36.29,3173604,0
+EW.US,D,20170929,000000,36.24,36.457,36.006,36.437,4818195,0
+EW.US,D,20171002,000000,36.46,36.733,36.255,36.663,5025000,0
+EW.US,D,20171003,000000,36.717,36.73,36.043,36.077,3554898,0
+EW.US,D,20171004,000000,36.267,36.867,36.19,36.74,3367758,0
+EW.US,D,20171005,000000,36.75,37.393,36.75,37.21,4096818,0
+EW.US,D,20171006,000000,37.237,37.443,36.963,37.153,3750309,0
+EW.US,D,20171009,000000,37.003,37.067,36.68,36.74,2563242,0
+EW.US,D,20171010,000000,36.74,36.943,36.603,36.65,3952980,0
+EW.US,D,20171011,000000,36.583,36.883,36.583,36.823,2949909,0
+EW.US,D,20171012,000000,36.69,36.873,36.617,36.733,2230065,0
+EW.US,D,20171013,000000,36.583,36.65,36.037,36.083,4338900,0
+EW.US,D,20171016,000000,36.193,36.39,36.043,36.173,2370486,0
+EW.US,D,20171017,000000,36.137,36.773,36.075,36.683,2854230,0
+EW.US,D,20171018,000000,36.767,37.143,36.687,37.067,2597025,0
+EW.US,D,20171019,000000,37.153,37.403,36.947,37.343,5139885,0
+EW.US,D,20171020,000000,37.473,37.817,37.36,37.693,3383262,0
+EW.US,D,20171023,000000,37.85,38.313,37.667,38.037,6013251,0
+EW.US,D,20171024,000000,38.043,38.2,37.86,38.083,7113534,0
+EW.US,D,20171025,000000,34.967,35.433,33.697,34.443,27814464,0
+EW.US,D,20171026,000000,34.5,35.097,34.123,34.457,9916014,0
+EW.US,D,20171027,000000,34.593,34.73,33.777,33.973,5854689,0
+EW.US,D,20171030,000000,33.933,34.1,33.4,33.877,5835255,0
+EW.US,D,20171031,000000,33.927,34.517,33.893,34.077,4576593,0
+EW.US,D,20171101,000000,34.123,34.51,33.897,33.94,5391888,0
+EW.US,D,20171102,000000,34.04,34.1,33.71,33.793,2804226,0
+EW.US,D,20171103,000000,33.797,34.373,33.617,34.24,3267423,0
+EW.US,D,20171106,000000,34.133,34.487,34,34.387,2646867,0
+EW.US,D,20171107,000000,34.527,34.817,34.338,34.803,2978790,0
+EW.US,D,20171108,000000,34.833,35.137,34.64,35.08,6512823,0
+EW.US,D,20171109,000000,35.11,35.14,34.597,34.927,3528939,0
+EW.US,D,20171110,000000,34.767,34.768,34.447,34.617,5184768,0
+EW.US,D,20171113,000000,34.577,35.237,34.4,35.08,3314331,0
+EW.US,D,20171114,000000,35.053,35.123,34.707,35.05,2984805,0
+EW.US,D,20171115,000000,34.803,35.15,34.717,34.993,2750148,0
+EW.US,D,20171116,000000,35.24,35.953,35.073,35.7,2801322,0
+EW.US,D,20171117,000000,35.533,35.92,35.357,35.697,3216729,0
+EW.US,D,20171120,000000,35.773,35.84,35.51,35.72,3408009,0
+EW.US,D,20171121,000000,35.953,36.598,35.828,36.507,5244171,0
+EW.US,D,20171122,000000,36.42,36.537,36.087,36.27,2507931,0
+EW.US,D,20171124,000000,36.287,36.45,36.04,36.447,1168710,0
+EW.US,D,20171127,000000,36.453,36.7,36.297,36.62,3302784,0
+EW.US,D,20171128,000000,36.687,37.77,36.467,37.737,7861350,0
+EW.US,D,20171129,000000,37.95,39.278,37.883,38.79,9427647,0
+EW.US,D,20171130,000000,38.843,39.68,38.797,39.067,6552942,0
+EW.US,D,20171201,000000,39.083,39.4,38.094,38.803,5980257,0
+EW.US,D,20171204,000000,39.02,39.333,37.93,37.933,7277520,0
+EW.US,D,20171205,000000,37.823,38.163,37.47,37.683,5322507,0
+EW.US,D,20171206,000000,37.667,37.933,37.43,37.787,4589871,0
+EW.US,D,20171207,000000,38.333,39.523,38.33,39.15,6776076,0
+EW.US,D,20171208,000000,39.167,39.43,38.98,39.343,4215633,0
+EW.US,D,20171211,000000,39.433,39.66,39.237,39.393,3940269,0
+EW.US,D,20171212,000000,39.34,39.37,38.387,38.523,6193341,0
+EW.US,D,20171213,000000,38.677,38.847,38.437,38.467,4249458,0
+EW.US,D,20171214,000000,38.477,38.692,37.95,38.103,5846160,0
+EW.US,D,20171215,000000,38.287,38.403,37.927,38.073,7841586,0
+EW.US,D,20171218,000000,38.243,38.533,38.017,38.307,4191921,0
+EW.US,D,20171219,000000,38.413,38.525,38.097,38.107,2850837,0
+EW.US,D,20171220,000000,38.117,38.347,38.027,38.05,2891586,0
+EW.US,D,20171221,000000,38.223,38.343,37.601,37.767,3830577,0
+EW.US,D,20171222,000000,37.677,37.92,37.353,37.497,2751399,0
+EW.US,D,20171226,000000,37.443,37.693,37.263,37.387,2277597,0
+EW.US,D,20171227,000000,37.49,37.78,37.287,37.72,1800018,0
+EW.US,D,20171228,000000,37.74,38.223,37.667,38.183,3016272,0
+EW.US,D,20171229,000000,38.397,38.397,37.567,37.57,2633004,0
+EW.US,D,20180102,000000,37.227,37.427,36.893,37.193,5281425,0
+EW.US,D,20180103,000000,37.397,38.265,37.115,38.197,3817302,0
+EW.US,D,20180104,000000,38.67,38.927,37.907,38.47,4552974,0
+EW.US,D,20180105,000000,38.383,38.733,38.273,38.62,2728365,0
+EW.US,D,20180108,000000,38.69,39.56,38.41,39.38,3790968,0
+EW.US,D,20180109,000000,39.423,40,39.343,39.837,4696200,0
+EW.US,D,20180110,000000,39.653,39.653,39.093,39.5,2300343,0
+EW.US,D,20180111,000000,39.52,40,39.123,39.997,3161961,0
+EW.US,D,20180112,000000,40,40.33,39.7,40.277,3089628,0
+EW.US,D,20180116,000000,40.453,40.977,40.003,40.023,5004066,0
+EW.US,D,20180117,000000,40.277,40.393,39.983,40.163,3528264,0
+EW.US,D,20180118,000000,40.057,40.59,39.977,40.573,2155134,0
+EW.US,D,20180119,000000,40.683,41.367,40.62,41.303,3766395,0
+EW.US,D,20180122,000000,41.25,41.523,41.063,41.503,3348369,0
+EW.US,D,20180123,000000,41.303,41.833,41.13,41.467,2807016,0
+EW.US,D,20180124,000000,41.63,41.903,41.317,41.597,2289444,0
+EW.US,D,20180125,000000,41.893,42.343,41.793,42.08,3633351,0
+EW.US,D,20180126,000000,42.247,42.73,41.963,42.72,2477784,0
+EW.US,D,20180129,000000,42.58,42.87,42.24,42.3,2819982,0
+EW.US,D,20180130,000000,41.8,42.48,41.437,42.247,2847663,0
+EW.US,D,20180131,000000,42.41,42.73,42.09,42.193,3438102,0
+EW.US,D,20180201,000000,42.163,42.66,41.957,42.327,4858338,0
+EW.US,D,20180202,000000,44.587,46.16,43.817,43.943,9922788,0
+EW.US,D,20180205,000000,43.613,44.313,42.003,42.233,7723422,0
+EW.US,D,20180206,000000,41.687,42.54,41.123,42.36,7593507,0
+EW.US,D,20180207,000000,42.25,43.927,42.017,43.233,5861415,0
+EW.US,D,20180208,000000,43.323,43.443,41.233,41.26,5549223,0
+EW.US,D,20180209,000000,41.527,42.49,40.467,42.09,4352229,0
+EW.US,D,20180212,000000,42.283,42.737,41.623,42.297,3478890,0
+EW.US,D,20180213,000000,42.067,42.72,41.707,42.45,3047610,0
+EW.US,D,20180214,000000,42.11,43.543,41.99,43.403,4723758,0
+EW.US,D,20180215,000000,43.72,44.9,43.51,44.893,4370295,0
+EW.US,D,20180216,000000,44.757,45.11,44.46,44.607,2699574,0
+EW.US,D,20180220,000000,44.603,45.31,44.333,44.773,3895149,0
+EW.US,D,20180221,000000,44.797,45.633,44.74,44.75,2819184,0
+EW.US,D,20180222,000000,44.753,45.34,44.447,44.557,3439620,0
+EW.US,D,20180223,000000,44.703,45.23,44.337,45.213,2617512,0
+EW.US,D,20180226,000000,45.333,45.843,44.983,45.573,2551146,0
+EW.US,D,20180227,000000,45.643,45.945,45.077,45.077,2568735,0
+EW.US,D,20180228,000000,45.163,45.507,44.54,44.557,3566187,0
+EW.US,D,20180301,000000,44.547,44.897,43.63,44.303,5065821,0
+EW.US,D,20180302,000000,44.023,45,43.89,44.853,3318630,0
+EW.US,D,20180305,000000,44.643,45.633,44.5,45.413,5097774,0
+EW.US,D,20180306,000000,45.537,45.997,45.157,45.95,3896547,0
+EW.US,D,20180307,000000,45.43,45.947,45.057,45.923,2518002,0
+EW.US,D,20180308,000000,46,46.273,45.587,46.083,2744922,0
+EW.US,D,20180309,000000,46.337,46.69,45.88,46.44,3044229,0
+EW.US,D,20180312,000000,46.5,46.92,46.24,46.68,3634212,0
+EW.US,D,20180313,000000,46.963,47.217,46.647,46.943,3620895,0
+EW.US,D,20180314,000000,47,47.253,46.64,47,4425918,0
+EW.US,D,20180315,000000,47.167,47.367,46.663,47.033,3124632,0
+EW.US,D,20180316,000000,47.15,47.74,46.88,47.447,5837070,0
+EW.US,D,20180319,000000,47.28,47.357,45.993,46.467,4301229,0
+EW.US,D,20180320,000000,46.563,47.312,46.305,47.113,2465328,0
+EW.US,D,20180321,000000,47.06,47.107,46.137,46.357,5097735,0
+EW.US,D,20180322,000000,46.04,46.777,45.717,45.767,4010454,0
+EW.US,D,20180323,000000,45.95,46.457,45.017,45.107,3782220,0
+EW.US,D,20180326,000000,45.633,46.91,45.37,46.76,3511563,0
+EW.US,D,20180327,000000,47.107,47.45,45.737,46.037,4342821,0
+EW.US,D,20180328,000000,46.123,46.453,45.443,45.59,3821502,0
+EW.US,D,20180329,000000,45.837,46.828,45.288,46.507,4459851,0
+EW.US,D,20180402,000000,46.413,46.523,44.483,45.15,4728546,0
+EW.US,D,20180403,000000,45.263,45.683,44.907,45.557,4601148,0
+EW.US,D,20180404,000000,44.927,46.367,44.657,46.253,4688070,0
+EW.US,D,20180405,000000,46.457,47.437,46.3,46.97,4311495,0
+EW.US,D,20180406,000000,46.69,46.887,45.302,45.837,5328243,0
+EW.US,D,20180409,000000,46,46.497,45.547,45.79,3627672,0
+EW.US,D,20180410,000000,46.357,47.113,46.163,46.767,3197694,0
+EW.US,D,20180411,000000,46.473,46.66,45.803,45.823,4123398,0
+EW.US,D,20180412,000000,46.03,46.537,45.908,46.427,3607059,0
+EW.US,D,20180413,000000,46.78,46.78,45.637,45.947,5006322,0
+EW.US,D,20180416,000000,46.323,46.538,45.843,46.04,4444209,0
+EW.US,D,20180417,000000,46.31,46.55,44.613,46.403,4534449,0
+EW.US,D,20180418,000000,46.107,46.82,46.003,46.507,4433082,0
+EW.US,D,20180419,000000,46.41,46.727,45.92,46.187,3123381,0
+EW.US,D,20180420,000000,46.263,46.477,45.48,45.697,4624239,0
+EW.US,D,20180423,000000,45.917,46.297,45.52,45.73,5122704,0
+EW.US,D,20180424,000000,45.873,45.95,44.1,44.89,6354870,0
+EW.US,D,20180425,000000,41.337,43.583,41,43.173,16175730,0
+EW.US,D,20180426,000000,43.17,43.703,42.485,43.203,5983233,0
+EW.US,D,20180427,000000,43.15,43.303,42.757,43.097,3996639,0
+EW.US,D,20180430,000000,43.153,43.403,42.43,42.453,4561860,0
+EW.US,D,20180501,000000,42.97,44.237,42.753,44.197,8761176,0
+EW.US,D,20180502,000000,44.003,44.283,43.447,43.893,4801455,0
+EW.US,D,20180503,000000,43.73,44.43,43.24,44.273,3737001,0
+EW.US,D,20180504,000000,43.977,45.17,43.703,44.923,3277824,0
+EW.US,D,20180507,000000,45.003,45.743,45.003,45.363,3691383,0
+EW.US,D,20180508,000000,45.15,45.393,44.657,44.943,3750498,0
+EW.US,D,20180509,000000,44.97,45.233,44.447,45.077,2859333,0
+EW.US,D,20180510,000000,45.283,45.797,45.16,45.593,2767314,0
+EW.US,D,20180511,000000,45.513,46.1,45.348,46.037,2651202,0
+EW.US,D,20180514,000000,46,46.327,45.733,46.02,2945172,0
+EW.US,D,20180515,000000,45.753,45.807,45.14,45.477,2541300,0
+EW.US,D,20180516,000000,45.563,45.782,45.333,45.473,2197905,0
+EW.US,D,20180517,000000,45.333,45.535,45.073,45.277,1890501,0
+EW.US,D,20180518,000000,45.177,45.453,44.93,45.317,3705759,0
+EW.US,D,20180521,000000,45.5,45.827,45.387,45.747,2364726,0
+EW.US,D,20180522,000000,45.787,45.837,45.49,45.543,2201673,0
+EW.US,D,20180523,000000,45.383,46.5,45.363,46.353,4202964,0
+EW.US,D,20180524,000000,46.463,46.66,45.5,45.857,4276578,0
+EW.US,D,20180525,000000,45.833,45.94,45.083,45.317,3006990,0
+EW.US,D,20180529,000000,45.127,45.36,44.793,45.31,2774970,0
+EW.US,D,20180530,000000,45.447,46.283,45.427,45.817,2479500,0
+EW.US,D,20180531,000000,46.037,46.467,45.66,45.77,4005105,0
+EW.US,D,20180601,000000,46.057,47.41,45.707,47.303,4598106,0
+EW.US,D,20180604,000000,47.307,47.92,46.91,47.593,3676512,0
+EW.US,D,20180605,000000,47.687,47.733,47.013,47.287,2943447,0
+EW.US,D,20180606,000000,47.123,47.323,46.722,47.323,3924936,0
+EW.US,D,20180607,000000,47.457,47.587,46.777,47.337,3832908,0
+EW.US,D,20180608,000000,47.123,47.793,47.123,47.607,3016920,0
+EW.US,D,20180611,000000,47.7,48.98,47.53,48.757,4550820,0
+EW.US,D,20180612,000000,48.997,49.723,48.915,49.507,4946481,0
+EW.US,D,20180613,000000,50,51.22,49.867,50.66,5678397,0
+EW.US,D,20180614,000000,50.823,51.167,50.058,50.52,4916145,0
+EW.US,D,20180615,000000,50.607,51.29,50.357,50.837,6300456,0
+EW.US,D,20180618,000000,50.583,51.382,50.3,51.037,3597360,0
+EW.US,D,20180619,000000,50.667,51.25,50.48,51.2,4713609,0
+EW.US,D,20180620,000000,51.273,51.741,51.123,51.3,3966066,0
+EW.US,D,20180621,000000,51.237,51.394,50.48,50.727,3585228,0
+EW.US,D,20180622,000000,50.923,51.367,50.587,50.957,3318891,0
+EW.US,D,20180625,000000,50.957,50.957,49.607,49.997,3776910,0
+EW.US,D,20180626,000000,50.093,50.4,49.77,50.077,2569935,0
+EW.US,D,20180627,000000,49.33,49.883,48.06,48.253,5570049,0
+EW.US,D,20180628,000000,48.297,49.03,48.14,48.91,3590754,0
+EW.US,D,20180629,000000,49.033,49.22,48.497,48.523,3399978,0
+EW.US,D,20180702,000000,48.287,48.753,48.04,48.72,3045414,0
+EW.US,D,20180703,000000,48.83,48.83,48.363,48.513,1849761,0
+EW.US,D,20180705,000000,48.867,48.93,48.363,48.82,2806866,0
+EW.US,D,20180706,000000,48.807,49.257,48.58,49.177,2191530,0
+EW.US,D,20180709,000000,49.227,49.49,48.723,48.997,3557706,0
+EW.US,D,20180710,000000,49.047,49.333,48.803,49.017,1859577,0
+EW.US,D,20180711,000000,48.523,48.53,47.967,48.217,5669235,0
+EW.US,D,20180712,000000,48.59,49.183,48.463,49.057,3070737,0
+EW.US,D,20180713,000000,49.067,49.593,48.977,49.377,2912100,0
+EW.US,D,20180716,000000,49.34,49.34,48.853,48.893,2275974,0
+EW.US,D,20180717,000000,48.777,49.86,48.777,49.733,4121214,0
+EW.US,D,20180718,000000,49.82,50.045,49.538,49.937,2849964,0
+EW.US,D,20180719,000000,49.92,50.51,49.91,50.093,2565729,0
+EW.US,D,20180720,000000,50.007,51.113,50,50.873,4652664,0
+EW.US,D,20180723,000000,50.873,51.327,50.417,50.893,2794020,0
+EW.US,D,20180724,000000,51.013,51.187,50.41,50.77,2899104,0
+EW.US,D,20180725,000000,50.883,51.833,50.693,51.707,3473841,0
+EW.US,D,20180726,000000,51.823,52.29,51.437,51.687,3662598,0
+EW.US,D,20180727,000000,48.947,49,46.587,47.29,11378130,0
+EW.US,D,20180730,000000,47.11,48.24,46.643,47.393,7953408,0
+EW.US,D,20180731,000000,47.58,47.768,46.63,47.483,5237088,0
+EW.US,D,20180801,000000,47.553,48.153,47.06,47.593,3210732,0
+EW.US,D,20180802,000000,47.593,48.547,47.437,48.347,2874465,0
+EW.US,D,20180803,000000,48.217,48.45,47.633,48.403,2765274,0
+EW.US,D,20180806,000000,48.33,48.9,47.97,48.127,2619363,0
+EW.US,D,20180807,000000,48.007,48.066,47.267,47.583,2931012,0
+EW.US,D,20180808,000000,46.583,46.973,46.343,46.567,4921305,0
+EW.US,D,20180809,000000,46.663,47.06,46.263,46.383,3092622,0
+EW.US,D,20180810,000000,46.187,46.49,45.87,46.02,2677872,0
+EW.US,D,20180813,000000,46.027,46.32,45.603,45.703,2548440,0
+EW.US,D,20180814,000000,45.743,46.097,45.517,45.71,3061308,0
+EW.US,D,20180815,000000,45.577,46.057,44.843,45.957,4539156,0
+EW.US,D,20180816,000000,46.207,47.017,45.853,46.463,4177623,0
+EW.US,D,20180817,000000,46.463,46.738,45.977,46.59,4260921,0
+EW.US,D,20180820,000000,46.713,47.14,46.243,46.937,2419788,0
+EW.US,D,20180821,000000,47.277,47.46,46.55,46.8,2668287,0
+EW.US,D,20180822,000000,46.633,47.107,46.35,47.04,1829412,0
+EW.US,D,20180823,000000,47.077,47.493,46.89,47.01,2208447,0
+EW.US,D,20180824,000000,47.017,47.39,47.017,47.243,2595213,0
+EW.US,D,20180827,000000,47.5,47.867,46.853,46.907,3240783,0
+EW.US,D,20180828,000000,47.157,47.35,46.677,47.33,4503126,0
+EW.US,D,20180829,000000,47.447,48.253,47.337,47.943,3034062,0
+EW.US,D,20180830,000000,47.863,48.26,47.747,47.933,1992270,0
+EW.US,D,20180831,000000,47.797,48.233,47.797,48.08,2102502,0
+EW.US,D,20180904,000000,48.153,48.213,47.043,47.467,5265036,0
+EW.US,D,20180905,000000,47.243,47.44,46.42,46.6,3808527,0
+EW.US,D,20180906,000000,46.6,47.017,46.357,46.85,2622069,0
+EW.US,D,20180907,000000,46.81,47.52,46.69,47.11,3427461,0
+EW.US,D,20180910,000000,47.34,47.553,47.08,47.45,2168121,0
+EW.US,D,20180911,000000,47.417,48.147,47.333,47.973,4142655,0
+EW.US,D,20180912,000000,47.947,48.38,47.742,48.307,2325132,0
+EW.US,D,20180913,000000,48.57,49.14,48.39,48.63,2137518,0
+EW.US,D,20180914,000000,48.983,49.393,48.508,49.33,3798039,0
+EW.US,D,20180917,000000,49.36,49.387,48.663,48.763,2763621,0
+EW.US,D,20180918,000000,48.667,48.993,48.5,48.65,2526987,0
+EW.US,D,20180919,000000,48.777,49.64,48.71,49.573,3661548,0
+EW.US,D,20180920,000000,49.667,50.993,49.587,50.49,4877763,0
+EW.US,D,20180921,000000,50.457,51.42,50.4,51.227,5935227,0
+EW.US,D,20180924,000000,53.333,55.323,53.087,55.157,10980807,0
+EW.US,D,20180925,000000,54.047,56.213,53.243,56.117,8626722,0
+EW.US,D,20180926,000000,56.16,57.047,55.773,56.797,5603208,0
+EW.US,D,20180927,000000,57,57.513,56.827,57.387,5034027,0
+EW.US,D,20180928,000000,57.617,58.333,57.387,58.033,5826663,0
+EW.US,D,20181001,000000,58.25,58.33,56.703,56.94,6272370,0
+EW.US,D,20181002,000000,54.407,54.667,53.02,54.033,8121216,0
+EW.US,D,20181003,000000,54.18,54.25,51.617,51.913,10749561,0
+EW.US,D,20181004,000000,51.667,51.877,50.583,50.977,6264096,0
+EW.US,D,20181005,000000,50.967,51.487,49.707,50.563,5927412,0
+EW.US,D,20181008,000000,50.533,50.597,48.757,49.05,7759614,0
+EW.US,D,20181009,000000,49.117,49.94,48.767,49.313,6312360,0
+EW.US,D,20181010,000000,49.29,49.303,46.7,46.75,7758339,0
+EW.US,D,20181011,000000,46.667,48.003,46.31,46.59,6856323,0
+EW.US,D,20181012,000000,47.38,48.327,47.037,47.797,6355872,0
+EW.US,D,20181015,000000,47.547,47.667,46.797,47.263,6027561,0
+EW.US,D,20181016,000000,47.779,49.07,47.45,49.007,5436207,0
+EW.US,D,20181017,000000,48.797,49.62,48.263,49.543,4090668,0
+EW.US,D,20181018,000000,49.56,49.913,48.497,49.107,5532765,0
+EW.US,D,20181019,000000,49.303,49.69,48.393,48.473,13120506,0
+EW.US,D,20181022,000000,48.573,49.86,48.21,49.77,7105107,0
+EW.US,D,20181023,000000,48.94,49.903,47.733,49.433,8829195,0
+EW.US,D,20181024,000000,49.007,50.617,46.497,46.787,13052763,0
+EW.US,D,20181025,000000,47.31,48.253,46.477,47.783,5313381,0
+EW.US,D,20181026,000000,47.113,47.332,45.647,46.713,5264943,0
+EW.US,D,20181029,000000,47.523,47.753,45.48,46.407,6184581,0
+EW.US,D,20181030,000000,46.423,47.743,46.423,47.52,3914793,0
+EW.US,D,20181031,000000,48.153,49.483,47.787,49.2,5831694,0
+EW.US,D,20181101,000000,49.593,50.53,49.177,50.493,5383290,0
+EW.US,D,20181102,000000,50.883,51.667,50.137,50.93,4443768,0
+EW.US,D,20181105,000000,50.8,50.867,49.467,49.917,5685570,0
+EW.US,D,20181106,000000,49.76,50.95,49.76,50.91,2768298,0
+EW.US,D,20181107,000000,51.333,52.683,51.003,52.62,3719577,0
+EW.US,D,20181108,000000,52.437,52.773,51.93,52.383,2827755,0
+EW.US,D,20181109,000000,52.017,52.375,50.893,51.06,5821332,0
+EW.US,D,20181112,000000,50.86,50.964,49.16,49.267,4423281,0
+EW.US,D,20181113,000000,49.543,50.063,48.993,49.413,3521052,0
+EW.US,D,20181114,000000,49.8,50.457,49.09,49.55,4943430,0
+EW.US,D,20181115,000000,49.32,51.343,49.32,51.04,4035219,0
+EW.US,D,20181116,000000,50.643,52.44,50.277,51.903,4234083,0
+EW.US,D,20181119,000000,51.833,51.84,49.88,49.96,5123688,0
+EW.US,D,20181120,000000,49.523,51.2,49.173,49.863,6274791,0
+EW.US,D,20181121,000000,50.29,51.29,49.09,49.407,3380451,0
+EW.US,D,20181123,000000,49.193,49.893,49.093,49.4,1347090,0
+EW.US,D,20181126,000000,49.75,50.987,49.393,50.883,3479934,0
+EW.US,D,20181127,000000,50.53,51.92,50.19,51.507,3862425,0
+EW.US,D,20181128,000000,51.793,53.777,51.52,53.683,5012952,0
+EW.US,D,20181129,000000,53.557,54.453,53.183,54.267,3777450,0
+EW.US,D,20181130,000000,54.51,54.6,53.443,54.003,5383626,0
+EW.US,D,20181203,000000,54.69,55.103,54.007,54.48,4321656,0
+EW.US,D,20181204,000000,54.5,54.75,52.247,52.45,4931694,0
+EW.US,D,20181206,000000,52.337,54.47,51.675,54.443,7339746,0
+EW.US,D,20181207,000000,53.99,54.203,51.97,52.403,3480816,0
+EW.US,D,20181210,000000,52.4,54.17,52.198,53.973,3363999,0
+EW.US,D,20181211,000000,54.573,55.26,53.713,54.397,3216474,0
+EW.US,D,20181212,000000,54.997,55.73,54.34,54.38,3687882,0
+EW.US,D,20181213,000000,54.77,55.093,53.967,54.647,3347724,0
+EW.US,D,20181214,000000,54.22,54.507,53.173,53.377,2892039,0
+EW.US,D,20181217,000000,52.84,52.942,51.31,51.673,2949705,0
+EW.US,D,20181218,000000,52.73,52.743,51.502,52.02,3250002,0
+EW.US,D,20181219,000000,52.057,53.01,50.557,51.217,3619380,0
+EW.US,D,20181220,000000,51.15,51.427,48.775,49.513,4342479,0
+EW.US,D,20181221,000000,49.513,49.997,47.953,48.07,6750648,0
+EW.US,D,20181224,000000,47.773,48.03,46.547,46.64,2537085,0
+EW.US,D,20181226,000000,46.873,49.367,46.837,49.33,4192839,0
+EW.US,D,20181227,000000,48.637,50.007,48.13,50.003,5165655,0
+EW.US,D,20181228,000000,50.523,50.811,49.627,50.137,2538933,0
+EW.US,D,20181231,000000,50.45,51.36,50.45,51.057,2324988,0
+EW.US,D,20190102,000000,50.637,50.963,49.28,49.747,3060159,0
+EW.US,D,20190103,000000,49.19,49.363,46.953,47.887,4591548,0
+EW.US,D,20190104,000000,48.443,49.787,48.373,49.573,3782217,0
+EW.US,D,20190107,000000,49.383,50.52,49.383,49.913,3992916,0
+EW.US,D,20190108,000000,50.483,51.037,49.595,50.87,2835288,0
+EW.US,D,20190109,000000,51.27,52.443,51.24,51.45,3024024,0
+EW.US,D,20190110,000000,51.287,51.903,50.923,51.703,2779638,0
+EW.US,D,20190111,000000,51.46,51.5,50.407,50.933,3033636,0
+EW.US,D,20190114,000000,50.37,50.647,49.8,49.83,3969939,0
+EW.US,D,20190115,000000,51.7,54.257,51.667,54.03,7925754,0
+EW.US,D,20190116,000000,54.01,54.293,52,52.213,5928678,0
+EW.US,D,20190117,000000,52.28,53.473,52.003,53.037,4785315,0
+EW.US,D,20190118,000000,54.333,56.177,54.27,56.137,6916329,0
+EW.US,D,20190122,000000,55.86,56.133,55.365,56.097,4429818,0
+EW.US,D,20190123,000000,56.32,56.577,55.25,55.89,4719156,0
+EW.US,D,20190124,000000,55.863,56.7,55.76,56.4,3423387,0
+EW.US,D,20190125,000000,56.92,56.967,56.42,56.88,3453123,0
+EW.US,D,20190128,000000,56.203,56.687,55.81,56.113,3222357,0
+EW.US,D,20190129,000000,56.033,56.1,55.313,55.373,3053292,0
+EW.US,D,20190130,000000,55.477,56.43,55.377,56.247,2719446,0
+EW.US,D,20190131,000000,56.077,57.368,55.697,56.807,4335291,0
+EW.US,D,20190201,000000,55.847,57.16,54.36,56.233,6626064,0
+EW.US,D,20190204,000000,56.367,57.21,55.383,57.103,4088436,0
+EW.US,D,20190205,000000,57.227,57.573,56.613,56.703,3626718,0
+EW.US,D,20190206,000000,56.61,57.107,55.94,56.86,3005433,0
+EW.US,D,20190207,000000,56.457,56.997,56.058,56.75,2560968,0
+EW.US,D,20190208,000000,56.18,57.32,56.01,57.31,2708235,0
+EW.US,D,20190211,000000,57.37,58.255,57.37,57.77,2803149,0
+EW.US,D,20190212,000000,58.083,59.463,57.773,59.197,4050465,0
+EW.US,D,20190213,000000,59.293,59.343,58.06,58.743,2310063,0
+EW.US,D,20190214,000000,58.767,59.075,58.45,58.707,1461849,0
+EW.US,D,20190215,000000,59.297,59.54,58.767,59.26,2572137,0
+EW.US,D,20190219,000000,59.267,59.56,58.813,59.01,2175678,0
+EW.US,D,20190220,000000,59.307,59.373,58.667,58.893,2764419,0
+EW.US,D,20190221,000000,58.78,58.823,57.57,57.98,4420149,0
+EW.US,D,20190222,000000,57.853,58.357,57.347,57.503,4295343,0
+EW.US,D,20190225,000000,57.583,57.837,56.46,56.813,4589301,0
+EW.US,D,20190226,000000,56.58,56.793,55.743,56.043,4287129,0
+EW.US,D,20190227,000000,55.74,56.493,55.713,56.197,2058549,0
+EW.US,D,20190228,000000,56.197,57.19,56.057,56.43,4748040,0
+EW.US,D,20190301,000000,56.94,58.247,56.713,57.903,3847152,0
+EW.US,D,20190304,000000,58.15,58.41,56.443,57.07,4936599,0
+EW.US,D,20190305,000000,57.04,57.667,56.735,57.527,2803290,0
+EW.US,D,20190306,000000,57.207,57.667,56.58,57.207,2965890,0
+EW.US,D,20190307,000000,57.033,57.417,56.767,56.987,2611653,0
+EW.US,D,20190308,000000,56.843,56.843,55.457,56.42,3129432,0
+EW.US,D,20190311,000000,56.723,57.94,56.527,57.853,4588362,0
+EW.US,D,20190312,000000,57.81,58.533,57.247,58.48,4414500,0
+EW.US,D,20190313,000000,58.577,59.563,58.5,59.303,7502298,0
+EW.US,D,20190314,000000,59.35,59.458,58.613,59.34,5482839,0
+EW.US,D,20190315,000000,59.73,60.477,59.46,59.917,7611921,0
+EW.US,D,20190318,000000,64.827,65.953,63.3,63.63,14296866,0
+EW.US,D,20190319,000000,64.04,64.25,62.533,63.12,7527660,0
+EW.US,D,20190320,000000,62.743,63.733,62.69,62.97,3183270,0
+EW.US,D,20190321,000000,62.67,64.347,62.52,64.05,2578554,0
+EW.US,D,20190322,000000,64.05,64.31,62.863,62.997,3180096,0
+EW.US,D,20190325,000000,62.683,63.263,62.33,63.133,2579880,0
+EW.US,D,20190326,000000,63.557,63.853,63.043,63.427,2703012,0
+EW.US,D,20190327,000000,63.51,63.612,61.96,62.517,2234721,0
+EW.US,D,20190328,000000,62.79,63.117,62.227,62.92,1652577,0
+EW.US,D,20190329,000000,63.22,63.86,62.927,63.777,2247027,0
+EW.US,D,20190401,000000,64.187,64.653,63.193,63.333,4106910,0
+EW.US,D,20190402,000000,63.3,63.6,62.84,63.333,3168276,0
+EW.US,D,20190403,000000,63.61,63.917,63.29,63.57,4122261,0
+EW.US,D,20190404,000000,63.753,63.887,62.667,63.1,2511648,0
+EW.US,D,20190405,000000,63.103,63.55,62.73,62.77,2584005,0
+EW.US,D,20190408,000000,62.69,62.883,61.93,62.843,2696754,0
+EW.US,D,20190409,000000,62.743,63.483,62.74,63.32,2742255,0
+EW.US,D,20190410,000000,63.227,63.403,62.733,62.943,3257994,0
+EW.US,D,20190411,000000,63.3,63.503,62.297,63.453,2506974,0
+EW.US,D,20190412,000000,63.5,64.173,63.433,63.903,3145344,0
+EW.US,D,20190415,000000,64,64.33,63.047,63.077,2423634,0
+EW.US,D,20190416,000000,63.623,63.847,62.84,63.463,4880193,0
+EW.US,D,20190417,000000,63.553,63.667,58.787,59.163,8411202,0
+EW.US,D,20190418,000000,59.337,60,57.38,59.087,8024553,0
+EW.US,D,20190422,000000,58.693,60.17,58.563,59.423,3783579,0
+EW.US,D,20190423,000000,59.357,60.727,59.092,60.327,4736442,0
+EW.US,D,20190424,000000,59.63,60.333,57.667,59.243,7201233,0
+EW.US,D,20190425,000000,59.473,59.954,58.27,59.073,4303482,0
+EW.US,D,20190426,000000,58.453,59.02,58.013,58.707,3854142,0
+EW.US,D,20190429,000000,58.087,58.75,57.713,58.11,4102317,0
+EW.US,D,20190430,000000,57.94,59.013,57.88,58.69,2721873,0
+EW.US,D,20190501,000000,58.78,59.297,58.24,58.463,2761878,0
+EW.US,D,20190502,000000,58.643,59.553,58.276,59.553,3087642,0
+EW.US,D,20190503,000000,60,60.83,59.95,60.503,2990178,0
+EW.US,D,20190506,000000,58.723,61.167,58.275,60.997,3199674,0
+EW.US,D,20190507,000000,60.65,61.067,59.038,59.443,2917065,0
+EW.US,D,20190508,000000,59.513,59.747,58.957,59.257,2764734,0
+EW.US,D,20190509,000000,59.043,60.64,59.023,60.447,3499914,0
+EW.US,D,20190510,000000,60.2,60.56,58.67,60.367,2572701,0
+EW.US,D,20190513,000000,59.25,59.93,59.094,59.39,2607417,0
+EW.US,D,20190514,000000,59.377,60.207,59.237,59.63,2125905,0
+EW.US,D,20190515,000000,59.307,59.72,58.96,59.083,3702894,0
+EW.US,D,20190516,000000,59.307,59.723,58.983,59.047,2780598,0
+EW.US,D,20190517,000000,58.353,58.8,57.477,57.707,3264759,0
+EW.US,D,20190520,000000,57.367,57.98,56.99,57.593,3517725,0
+EW.US,D,20190521,000000,58.15,58.667,57.263,57.333,3674295,0
+EW.US,D,20190522,000000,57.063,57.983,57,57.553,3229584,0
+EW.US,D,20190523,000000,57.66,57.663,56.267,56.657,3220527,0
+EW.US,D,20190524,000000,56.983,57.513,56.402,56.46,3215808,0
+EW.US,D,20190528,000000,56.46,57.145,56.227,56.427,4212297,0
+EW.US,D,20190529,000000,55.983,56.17,55.23,55.74,3789738,0
+EW.US,D,20190530,000000,55.83,56.73,55.697,56.673,2242863,0
+EW.US,D,20190531,000000,56.26,57.313,56.071,56.9,3995160,0
+EW.US,D,20190603,000000,56.583,56.97,55.943,56.273,4625706,0
+EW.US,D,20190604,000000,56.813,58.073,56.587,58.013,3705771,0
+EW.US,D,20190605,000000,58.5,59.303,58.363,59.1,3996381,0
+EW.US,D,20190606,000000,59.203,60.173,58.973,59.93,3000957,0
+EW.US,D,20190607,000000,60.357,61.828,60.333,61.27,3599928,0
+EW.US,D,20190610,000000,61.63,62.257,61.27,61.743,3916119,0
+EW.US,D,20190611,000000,61.907,62.223,61.12,61.867,3063138,0
+EW.US,D,20190612,000000,62,62.27,60.757,61.6,3270912,0
+EW.US,D,20190613,000000,61.673,61.898,60.738,61.547,4069818,0
+EW.US,D,20190614,000000,61.517,61.543,60.83,61.31,3233817,0
+EW.US,D,20190617,000000,61.543,61.8,61.1,61.583,3212316,0
+EW.US,D,20190618,000000,61.89,63.488,61.777,63.103,3420096,0
+EW.US,D,20190619,000000,63.13,63.957,62.83,63.663,5916951,0
+EW.US,D,20190620,000000,64.167,64.96,63.397,64.29,7109682,0
+EW.US,D,20190621,000000,64.52,65,63.8,64.41,7141617,0
+EW.US,D,20190624,000000,64.487,64.497,63.713,63.92,4497162,0
+EW.US,D,20190625,000000,63.87,64.577,63.827,63.987,5899257,0
+EW.US,D,20190626,000000,63.823,63.948,62.137,62.35,3286497,0
+EW.US,D,20190627,000000,62.807,62.807,61.54,61.81,4940967,0
+EW.US,D,20190628,000000,61.89,62.063,61.347,61.58,12762378,0
+EW.US,D,20190701,000000,62.217,62.422,61.3,61.757,5541021,0
+EW.US,D,20190702,000000,61.65,62.183,61.003,61.547,4950765,0
+EW.US,D,20190703,000000,61.723,62.517,61.62,62.467,2281776,0
+EW.US,D,20190705,000000,62.057,62.905,61.943,62.767,2854776,0
+EW.US,D,20190708,000000,62.507,62.647,62.157,62.253,2775777,0
+EW.US,D,20190709,000000,62.083,63.533,62.073,63.33,4002348,0
+EW.US,D,20190710,000000,63.01,64.33,63.01,63.727,3510126,0
+EW.US,D,20190711,000000,64.233,65.017,63.777,65.01,2598162,0
+EW.US,D,20190712,000000,64.917,64.917,63.093,63.817,3078243,0
+EW.US,D,20190715,000000,63.9,63.953,63.513,63.63,2994723,0
+EW.US,D,20190716,000000,63.793,63.793,62.47,62.51,2461704,0
+EW.US,D,20190717,000000,62.443,63.398,62.39,63.253,2771628,0
+EW.US,D,20190718,000000,63.39,64.743,63.257,64.36,4345848,0
+EW.US,D,20190719,000000,64.57,65.08,64.377,64.777,3974316,0
+EW.US,D,20190722,000000,65.073,65.583,64.567,64.67,4221819,0
+EW.US,D,20190723,000000,64.723,65.393,64.37,65.153,3602718,0
+EW.US,D,20190724,000000,72.72,73.237,70.243,71.627,10900371,0
+EW.US,D,20190725,000000,70.85,71.377,69.897,70.823,4080093,0
+EW.US,D,20190726,000000,70.643,71.637,70.35,70.95,4142268,0
+EW.US,D,20190729,000000,70.927,72.19,70.333,72.09,3401349,0
+EW.US,D,20190730,000000,71.873,72.59,71.547,72.29,2978274,0
+EW.US,D,20190731,000000,72.1,72.483,70.25,70.95,2286123,0
+EW.US,D,20190801,000000,71.103,72.663,71.103,71.69,3764319,0
+EW.US,D,20190802,000000,71.4,71.763,70.43,71.447,3128163,0
+EW.US,D,20190805,000000,70.513,70.997,69.123,69.81,3364020,0
+EW.US,D,20190806,000000,70.487,70.957,69.79,70.91,2766915,0
+EW.US,D,20190807,000000,70.263,71.346,68.96,71.027,2808588,0
+EW.US,D,20190808,000000,71.667,72.823,71.398,72.367,2471055,0
+EW.US,D,20190809,000000,72.087,72.833,71.723,72.543,1757142,0
+EW.US,D,20190812,000000,72.2,72.66,71.507,71.983,1935783,0
+EW.US,D,20190813,000000,71.93,73.233,71.667,73.073,2822412,0
+EW.US,D,20190814,000000,72.293,72.57,71.133,71.17,2391840,0
+EW.US,D,20190815,000000,71.367,72.35,71.14,71.737,3177669,0
+EW.US,D,20190816,000000,72.667,73.493,72.335,73.113,3248295,0
+EW.US,D,20190819,000000,73.523,74.65,73.413,74.167,3884505,0
+EW.US,D,20190820,000000,74.36,75.47,73.99,74.003,3384147,0
+EW.US,D,20190821,000000,74.283,74.533,73.583,73.93,2530521,0
+EW.US,D,20190822,000000,74.08,74.333,70.243,72.223,8070153,0
+EW.US,D,20190823,000000,72.223,72.467,70.283,70.68,3059463,0
+EW.US,D,20190826,000000,71.147,71.923,70.817,71.887,1680075,0
+EW.US,D,20190827,000000,71.833,72.37,71.26,71.63,2283414,0
+EW.US,D,20190828,000000,71.53,72.6,71.317,72.3,1405374,0
+EW.US,D,20190829,000000,72.893,73.833,72.6,73.357,2067441,0
+EW.US,D,20190830,000000,74,74.193,73.22,73.947,2469807,0
+EW.US,D,20190903,000000,73.303,73.85,72.128,72.87,2172564,0
+EW.US,D,20190904,000000,73.18,73.623,72.537,73.287,2381802,0
+EW.US,D,20190905,000000,74.02,75.117,73.95,74.993,3578889,0
+EW.US,D,20190906,000000,75.42,76.063,75.15,75.43,2922129,0
+EW.US,D,20190909,000000,75.247,75.737,72.223,72.403,3001749,0
+EW.US,D,20190910,000000,71.667,72.76,69.383,72.757,4134951,0
+EW.US,D,20190911,000000,72.517,73.033,71.777,72.617,3272490,0
+EW.US,D,20190912,000000,73.36,73.94,72.667,73.483,2485749,0
+EW.US,D,20190913,000000,73.077,73.467,72.47,73.167,2055945,0
+EW.US,D,20190916,000000,72.73,73.407,71.363,71.697,2437899,0
+EW.US,D,20190917,000000,72.007,73.347,72.007,73.14,2656965,0
+EW.US,D,20190918,000000,73.333,73.333,71.563,72.613,1804554,0
+EW.US,D,20190919,000000,72.237,72.57,71.697,71.703,2297664,0
+EW.US,D,20190920,000000,72.117,73.333,71.993,73.22,5980560,0
+EW.US,D,20190923,000000,73.093,73.583,72.67,73.233,3052542,0
+EW.US,D,20190924,000000,73.79,73.888,72.23,73.03,2232552,0
+EW.US,D,20190925,000000,72.923,73.937,72.36,73.833,3009642,0
+EW.US,D,20190926,000000,73.993,74.3,72.967,73.867,2852469,0
+EW.US,D,20190927,000000,74.03,74.183,71.88,72.43,4858998,0
+EW.US,D,20190930,000000,73,73.57,71.897,73.303,3053784,0
+EW.US,D,20191001,000000,72.747,73.507,71.667,71.703,3812634,0
+EW.US,D,20191002,000000,71.94,72.423,71.077,71.79,4097235,0
+EW.US,D,20191003,000000,71.647,74.63,71.467,74.333,5825418,0
+EW.US,D,20191004,000000,74.393,76.657,74.393,76.467,4267977,0
+EW.US,D,20191007,000000,75.927,76.043,74.36,75.06,3374547,0
+EW.US,D,20191008,000000,74.517,74.583,72.67,72.677,3044571,0
+EW.US,D,20191009,000000,73.267,75.013,73.267,74.937,3089982,0
+EW.US,D,20191010,000000,74.427,75.77,73.943,75.363,3066804,0
+EW.US,D,20191011,000000,75.873,76.73,75.25,75.703,4402200,0
+EW.US,D,20191014,000000,76.117,76.627,75.043,75.537,2395197,0
+EW.US,D,20191015,000000,75.957,76.44,75.69,76.21,2723118,0
+EW.US,D,20191016,000000,76.053,76.053,75.118,75.447,3067617,0
+EW.US,D,20191017,000000,76.27,76.277,75.35,75.933,2912583,0
+EW.US,D,20191018,000000,75.787,76.557,75.763,75.82,3768318,0
+EW.US,D,20191021,000000,76.173,76.43,75.362,75.737,2910444,0
+EW.US,D,20191022,000000,76.163,77.087,73.947,74.03,2841522,0
+EW.US,D,20191023,000000,74.157,75.677,73.867,75.06,3737868,0
+EW.US,D,20191024,000000,78.51,79.455,74.92,76.287,9636651,0
+EW.US,D,20191025,000000,75.73,76.757,75.017,76.07,4149012,0
+EW.US,D,20191028,000000,76.323,79.077,75.88,79.03,4239948,0
+EW.US,D,20191029,000000,78.433,80.52,78.423,79.55,3146565,0
+EW.US,D,20191030,000000,79.483,80,79.035,79.713,2926017,0
+EW.US,D,20191031,000000,79.633,80.1,78.667,79.46,3131727,0
+EW.US,D,20191101,000000,79.917,80.607,78.58,78.913,3783072,0
+EW.US,D,20191104,000000,79.56,79.571,78.13,78.433,3853179,0
+EW.US,D,20191105,000000,78.277,78.333,76.853,77.47,3772557,0
+EW.US,D,20191106,000000,77.907,78.697,77.67,78.407,3131706,0
+EW.US,D,20191107,000000,78.527,78.754,78.053,78.383,2178924,0
+EW.US,D,20191108,000000,78.123,78.757,77.693,78.053,2483583,0
+EW.US,D,20191111,000000,77.82,78.737,77.743,78.233,2173662,0
+EW.US,D,20191112,000000,78.093,80.053,78.027,79.783,2920758,0
+EW.US,D,20191113,000000,79.677,80.865,79.13,80.79,2440725,0
+EW.US,D,20191114,000000,80.83,80.83,79.963,80.187,2441916,0
+EW.US,D,20191115,000000,80.713,81.983,80.513,81.88,4736358,0
+EW.US,D,20191118,000000,81.437,82.323,80.587,80.793,3508962,0
+EW.US,D,20191119,000000,81,82.547,80.74,81.187,3208125,0
+EW.US,D,20191120,000000,81.237,82.47,80.817,81.41,2955522,0
+EW.US,D,20191121,000000,81.357,81.79,80.643,80.95,2338689,0
+EW.US,D,20191122,000000,81.393,81.507,80.087,80.267,2055795,0
+EW.US,D,20191125,000000,80.667,82.054,80.568,81.583,3214449,0
+EW.US,D,20191126,000000,81.83,82.037,81.12,81.773,4094025,0
+EW.US,D,20191127,000000,82.15,82.42,81.5,82.087,1893318,0
+EW.US,D,20191129,000000,81.907,82.34,81.283,81.647,947265,0
+EW.US,D,20191202,000000,81.84,82.315,80.667,80.95,2757801,0
+EW.US,D,20191203,000000,80.167,81.677,79.727,81.52,2733837,0
+EW.US,D,20191204,000000,81.627,82.45,81.363,82.063,3459636,0
+EW.US,D,20191205,000000,82.5,82.5,79.433,80.987,4120605,0
+EW.US,D,20191206,000000,81.993,81.997,79.593,79.66,8513535,0
+EW.US,D,20191209,000000,79.52,79.667,77.281,78.097,6683403,0
+EW.US,D,20191210,000000,77.96,78.369,75.51,76.387,8960568,0
+EW.US,D,20191211,000000,76.42,76.932,75.367,76.773,5561874,0
+EW.US,D,20191212,000000,76.843,77.113,75.921,76.9,4201986,0
+EW.US,D,20191213,000000,76.57,77.7,76.567,77.547,3136179,0
+EW.US,D,20191216,000000,77.69,78.897,77.51,78.32,3792270,0
+EW.US,D,20191217,000000,78.96,79.467,78.34,79.307,4028841,0
+EW.US,D,20191218,000000,79.377,79.872,78.467,78.543,3674601,0
+EW.US,D,20191219,000000,79.017,79.493,77.683,77.74,4418661,0
+EW.US,D,20191220,000000,78.357,78.813,77.223,78.797,6232830,0
+EW.US,D,20191223,000000,78.91,79.5,78.796,79.107,2249898,0
+EW.US,D,20191224,000000,79.12,79.213,78.21,78.597,943686,0
+EW.US,D,20191226,000000,78.647,78.835,78.057,78.593,2033862,0
+EW.US,D,20191227,000000,78.68,78.867,77.997,78.203,1572669,0
+EW.US,D,20191230,000000,78.31,78.53,77.117,77.473,2636859,0
+EW.US,D,20191231,000000,77.337,77.835,77,77.763,2245446,0
+EW.US,D,20200102,000000,76.667,77.916,76.63,77.5,4136856,0
+EW.US,D,20200103,000000,76.167,77.5,76.107,77.21,2993559,0
+EW.US,D,20200106,000000,76.983,78.353,76.67,78.267,3244332,0
+EW.US,D,20200107,000000,78.083,78.6,77.383,77.67,2623356,0
+EW.US,D,20200108,000000,78,78,76.613,77.153,4319352,0
+EW.US,D,20200109,000000,77.64,78.55,77.36,77.973,4137756,0
+EW.US,D,20200110,000000,78.563,78.667,77.447,77.613,3465648,0
+EW.US,D,20200113,000000,77.827,78.27,77.515,77.8,3341730,0
+EW.US,D,20200114,000000,77.983,78.847,77.703,78.677,3697134,0
+EW.US,D,20200115,000000,78.667,79.307,78.377,78.93,2865840,0
+EW.US,D,20200116,000000,79.463,79.833,78.525,79.527,2124501,0
+EW.US,D,20200117,000000,79.937,79.99,79.34,79.547,4073448,0
+EW.US,D,20200121,000000,79.553,81.103,79.49,80.707,2537433,0
+EW.US,D,20200122,000000,81.157,81.903,80.948,80.997,3893601,0
+EW.US,D,20200123,000000,80.5,80.8,76.167,77.09,9834987,0
+EW.US,D,20200124,000000,77.38,78.017,76.367,76.817,5010927,0
+EW.US,D,20200127,000000,75.663,76.78,74.913,76.307,5805618,0
+EW.US,D,20200128,000000,76.43,77.983,75.72,77.64,3916569,0
+EW.US,D,20200129,000000,77.667,78.69,77.493,77.577,4560270,0
+EW.US,D,20200130,000000,76.807,78.17,76.467,77.99,3568953,0
+EW.US,D,20200131,000000,80.82,80.993,71.72,73.287,12422232,0
+EW.US,D,20200203,000000,73.167,74.76,73,73.307,6824700,0
+EW.US,D,20200204,000000,74.463,76.12,74.287,75.45,4121079,0
+EW.US,D,20200205,000000,75.77,77.143,75.77,77.043,5158299,0
+EW.US,D,20200206,000000,77.613,78.893,76.827,78.88,4488471,0
+EW.US,D,20200207,000000,78.55,78.621,76.977,77.47,3289158,0
+EW.US,D,20200210,000000,76.927,77.333,75.69,76.147,3704733,0
+EW.US,D,20200211,000000,76.753,77.26,76.11,77.05,2579160,0
+EW.US,D,20200212,000000,77.123,77.312,74.89,75.603,4105080,0
+EW.US,D,20200213,000000,75.057,76.475,75.057,75.513,4168155,0
+EW.US,D,20200214,000000,75.857,76.923,75.675,76.85,2039166,0
+EW.US,D,20200218,000000,76.19,76.737,75.76,76.513,4071153,0
+EW.US,D,20200219,000000,76.94,79.107,76.817,78.437,4714473,0
+EW.US,D,20200220,000000,78.433,78.547,76.57,77.97,3072690,0
+EW.US,D,20200221,000000,77.6,77.6,76.71,77.083,2534388,0
+EW.US,D,20200224,000000,74.72,76.037,74.523,75.43,4238859,0
+EW.US,D,20200225,000000,75.88,76.141,74.39,74.69,4229847,0
+EW.US,D,20200226,000000,75.053,76.477,73.483,73.86,3123339,0
+EW.US,D,20200227,000000,72.51,73.503,70.92,70.987,6854079,0
+EW.US,D,20200228,000000,69.253,69.253,66.384,68.28,10069350,0
+EW.US,D,20200302,000000,69.063,70.977,68.627,70.973,6066720,0
+EW.US,D,20200303,000000,71.247,72.281,68.463,69.52,6994521,0
+EW.US,D,20200304,000000,71.123,72.467,69.597,72.46,7080570,0
+EW.US,D,20200305,000000,73.043,73.043,68.953,69.653,5670402,0
+EW.US,D,20200306,000000,67.507,68.93,66.587,68.617,5370357,0
+EW.US,D,20200309,000000,63.56,65.622,63.5,63.687,5836626,0
+EW.US,D,20200310,000000,66.023,67.647,64.203,67.623,6402723,0
+EW.US,D,20200311,000000,65.653,67.497,64.857,65.79,5678730,0
+EW.US,D,20200312,000000,61.943,65.837,59.537,62.34,9305943,0
+EW.US,D,20200313,000000,64.977,65.333,57.775,61.833,11608884,0
+EW.US,D,20200316,000000,56.667,58.777,55.063,55.243,7557297,0
+EW.US,D,20200317,000000,56.36,58.937,54.063,58.8,7945428,0
+EW.US,D,20200318,000000,55.433,58.273,54.073,57.713,7405419,0
+EW.US,D,20200319,000000,57.583,62.175,56.077,60.123,7778178,0
+EW.US,D,20200320,000000,60.453,62.667,54.2,55.483,7064487,0
+EW.US,D,20200323,000000,54.633,54.763,51.507,52.41,7908033,0
+EW.US,D,20200324,000000,55.26,61.993,54.863,61.63,7546305,0
+EW.US,D,20200325,000000,61.717,66.127,61.333,63.643,5938020,0
+EW.US,D,20200326,000000,64.553,67.163,63.997,66.48,4676346,0
+EW.US,D,20200327,000000,63.99,67.333,63.903,66.05,3600336,0
+EW.US,D,20200330,000000,66.033,67.5,62.01,65.353,5567184,0
+EW.US,D,20200331,000000,65.22,65.602,62.373,62.873,9068505,0
+EW.US,D,20200401,000000,60.28,61.01,56.443,57.543,5679633,0
+EW.US,D,20200402,000000,57.05,61.773,56.997,61.62,4586379,0
+EW.US,D,20200403,000000,60.813,63.9,60.757,63.023,5939562,0
+EW.US,D,20200406,000000,65.103,65.403,63.183,65.14,5401308,0
+EW.US,D,20200407,000000,67,68.977,64.767,64.91,4907754,0
+EW.US,D,20200408,000000,65.713,69.557,64.783,69.017,4737657,0
+EW.US,D,20200409,000000,69.88,72.667,69.075,71.813,4663356,0
+EW.US,D,20200413,000000,70.997,71.217,67.337,69.063,2901402,0
+EW.US,D,20200414,000000,69.937,72.252,69.623,72.053,3379191,0
+EW.US,D,20200415,000000,70.747,72.08,70.38,71.55,2937450,0
+EW.US,D,20200416,000000,72.303,73.18,71.583,72.507,4336770,0
+EW.US,D,20200417,000000,74.523,76.227,73.78,76.137,5888430,0
+EW.US,D,20200420,000000,75.353,75.877,74.433,74.867,2887407,0
+EW.US,D,20200421,000000,73.627,73.82,71.723,72.007,3432888,0
+EW.US,D,20200422,000000,73.133,73.24,70.807,72.173,3845247,0
+EW.US,D,20200423,000000,72.943,74.483,72.357,73.68,3960063,0
+EW.US,D,20200424,000000,78.427,78.427,73.487,74.493,5384283,0
+EW.US,D,20200427,000000,74.5,74.997,72.748,73.293,3489672,0
+EW.US,D,20200428,000000,72.717,73.247,70.96,71.053,3982851,0
+EW.US,D,20200429,000000,71.703,73.667,71.177,72.99,3108279,0
+EW.US,D,20200430,000000,72.6,73.837,72.27,72.5,2753442,0
+EW.US,D,20200501,000000,71.667,71.667,69.252,69.777,2532249,0
+EW.US,D,20200504,000000,69.78,69.83,68.17,68.98,2934861,0
+EW.US,D,20200505,000000,69.843,72.272,69.433,71.527,2400084,0
+EW.US,D,20200506,000000,71.607,72.677,71.003,71.237,2592264,0
+EW.US,D,20200507,000000,72.29,73.022,72,72.68,4508850,0
+EW.US,D,20200508,000000,73.647,74.058,72.407,72.613,1882665,0
+EW.US,D,20200511,000000,72.267,75.305,72.267,75.017,4468419,0
+EW.US,D,20200512,000000,75.11,75.333,72.413,72.49,2590842,0
+EW.US,D,20200513,000000,72.31,73.58,70.573,71.37,3502815,0
+EW.US,D,20200514,000000,70.897,72.527,69.667,72.483,2388702,0
+EW.US,D,20200515,000000,71.72,72.117,69.937,70.987,2927715,0
+EW.US,D,20200518,000000,72.227,73.5,72.117,72.143,2888304,0
+EW.US,D,20200519,000000,72.043,72.917,71.667,71.733,2099283,0
+EW.US,D,20200520,000000,72.513,73.947,71.82,73.653,3959898,0
+EW.US,D,20200521,000000,73.333,73.503,72.405,72.833,2730471,0
+EW.US,D,20200522,000000,72.987,73.017,71.683,72.937,2192895,0
+EW.US,D,20200526,000000,74.603,74.65,72.167,72.337,2944269,0
+EW.US,D,20200527,000000,72.11,72.653,70.307,72.117,3209583,0
+EW.US,D,20200528,000000,73.067,75.393,72.65,74.05,3500196,0
+EW.US,D,20200529,000000,74.39,75.033,72.63,74.907,4867284,0
+EW.US,D,20200601,000000,75.3,75.95,73.54,74.27,2982222,0
+EW.US,D,20200602,000000,74.84,75.14,73.65,74.83,2648333,0
+EW.US,D,20200603,000000,74.61,75.41,73.92,74.73,2262164,0
+EW.US,D,20200604,000000,74.16,74.48,70.73,71,3961853,0
+EW.US,D,20200605,000000,71.44,74.6,70.37,74.37,5009392,0
+EW.US,D,20200608,000000,74.05,77,74,76.95,3992387,0
+EW.US,D,20200609,000000,77.35,77.35,74.6235,74.96,3325175,0
+EW.US,D,20200610,000000,75.07,75.345,72.86,73.28,3708157,0
+EW.US,D,20200611,000000,72.59,72.7,67.9,68.06,4322296,0
+EW.US,D,20200612,000000,69.87,70.42,66.84,67.98,3771245,0
+EW.US,D,20200615,000000,66.65,69.69,66.23,68.96,3486454,0
+EW.US,D,20200616,000000,70.67,71.14,69.1,70.21,3275744,0
+EW.US,D,20200617,000000,70.44,70.5,69.47,69.83,3298196,0
+EW.US,D,20200618,000000,69.41,70.27,69.1,69.98,2808817,0
+EW.US,D,20200619,000000,70.97,71.1,69.67,70.24,3800169,0
+EW.US,D,20200622,000000,69.97,70.24,68.74,69.81,2032182,0
+EW.US,D,20200623,000000,70.46,71.83,70.2,70.74,2746914,0
+EW.US,D,20200624,000000,70.17,70.36,67.36,67.49,2932946,0
+EW.US,D,20200625,000000,67.45,68.19,66.45,68.07,3299723,0
+EW.US,D,20200626,000000,68.42,69.08,66.88,67.13,3768570,0
+EW.US,D,20200629,000000,67.62,68.1,66.73,67.89,2380380,0
+EW.US,D,20200630,000000,67.95,69.33,67.28,69.11,2597158,0
+EW.US,D,20200701,000000,69.08,69.585,68.325,69,1915775,0
+EW.US,D,20200702,000000,69.55,70.23,68.8,69.19,2045129,0
+EW.US,D,20200706,000000,70,70.2925,69.21,69.53,2035827,0
+EW.US,D,20200707,000000,69.06,69.91,68.45,68.57,2552315,0
+EW.US,D,20200708,000000,68.66,69.29,67.815,68.76,1905174,0
+EW.US,D,20200709,000000,68.64,69.23,67.27,68.26,2409180,0
+EW.US,D,20200710,000000,68.27,68.38,66.87,67.82,2799882,0
+EW.US,D,20200713,000000,68.49,68.86,66.95,67.19,3578996,0
+EW.US,D,20200714,000000,67.66,71.25,67.51,71.22,4805284,0
+EW.US,D,20200715,000000,72.19,73.61,71.43,72.47,3810049,0
+EW.US,D,20200716,000000,71.96,72.19,71.16,71.85,2114980,0
+EW.US,D,20200717,000000,72.04,74.6,71.25,74.11,5154131,0
+EW.US,D,20200720,000000,74.05,75.81,74.01,74.64,2609793,0
+EW.US,D,20200721,000000,75.39,76.58,75,75.94,2795318,0
+EW.US,D,20200722,000000,75.87,78.56,75.625,77.91,3373317,0
+EW.US,D,20200723,000000,77.98,78.92,77.16,77.32,3360978,0
+EW.US,D,20200724,000000,80,80.5,76.1,78.13,5463072,0
+EW.US,D,20200727,000000,78.12,79.1755,77.4,78.69,2466946,0
+EW.US,D,20200728,000000,78.26,78.89,77.41,77.44,2007142,0
+EW.US,D,20200729,000000,77.73,80.29,77.55,79.33,1834021,0
+EW.US,D,20200730,000000,78.27,79.06,77.42,78.95,1666155,0
+EW.US,D,20200731,000000,79.06,79.3,77.79,78.41,2184350,0
+EW.US,D,20200803,000000,78.58,78.875,77.72,78.02,1554870,0
+EW.US,D,20200804,000000,77.82,77.9373,76.05,76.6,2003747,0
+EW.US,D,20200805,000000,76.85,78.4,76.73,78.12,1420964,0
+EW.US,D,20200806,000000,77.53,77.76,76.5,77.41,1353588,0
+EW.US,D,20200807,000000,77.27,77.64,76.16,76.94,2221287,0
+EW.US,D,20200810,000000,76.82,77.13,75.49,75.78,1902086,0
+EW.US,D,20200811,000000,76.47,77.6,75.55,76.66,2189852,0
+EW.US,D,20200812,000000,77,78.84,76.955,78.58,2050004,0
+EW.US,D,20200813,000000,78.24,79.84,77.98,79.4,2332944,0
+EW.US,D,20200814,000000,78.69,79.14,77.67,78.07,1317747,0
+EW.US,D,20200817,000000,78.15,79.06,78.07,78.44,1672330,0
+EW.US,D,20200818,000000,78.46,78.82,77.9238,78.59,1397854,0
+EW.US,D,20200819,000000,78.87,79.77,78.31,78.77,2566238,0
+EW.US,D,20200820,000000,78.22,79.14,78.03,79.1,1727124,0
+EW.US,D,20200821,000000,78.95,78.95,78.09,78.71,1699836,0
+EW.US,D,20200824,000000,79,79.86,78.15,78.71,2271111,0
+EW.US,D,20200825,000000,79.54,80.99,79.21,80.35,2027025,0
+EW.US,D,20200826,000000,80.35,81.71,80.18,81.52,2714102,0
+EW.US,D,20200827,000000,81.52,84.31,81.19,83.7,3596694,0
+EW.US,D,20200828,000000,83.87,84.6,83.16,84.33,2995499,0
+EW.US,D,20200831,000000,84.38,86.41,83.96,85.84,4171882,0
+EW.US,D,20200901,000000,85.09,86.01,84.51,85.91,3611893,0
+EW.US,D,20200902,000000,86.25,87.79,85.96,87.44,3037802,0
+EW.US,D,20200903,000000,87.53,87.595,84.945,85.69,4146118,0
+EW.US,D,20200904,000000,85.8838,86.0832,82.645,83.71,2786936,0
+EW.US,D,20200908,000000,82.75,83.54,82.025,82.16,2892988,0
+EW.US,D,20200909,000000,83.31,85.71,83.07,84.84,2160919,0
+EW.US,D,20200910,000000,85.14,85.14,82.43,82.64,2276472,0
+EW.US,D,20200911,000000,83,83.05,80.98,81.78,1721599,0
+EW.US,D,20200914,000000,82.08,83.5,81.93,82.95,1702443,0
+EW.US,D,20200915,000000,83.48,84.28,82.94,83.3,2378691,0
+EW.US,D,20200916,000000,83.7,84.6868,83.535,83.87,1992460,0
+EW.US,D,20200917,000000,83.06,83.93,82.44,83.69,2463350,0
+EW.US,D,20200918,000000,83.58,84.86,82.31,83.2,3592853,0
+EW.US,D,20200921,000000,81.61,82.2,79.7,81.45,2164329,0
+EW.US,D,20200922,000000,81.25,81.45,77.65,78.68,4061956,0
+EW.US,D,20200923,000000,78.75,78.76,75.67,76.05,4254119,0
+EW.US,D,20200924,000000,75.74,76.084,74.25,74.67,2575739,0
+EW.US,D,20200925,000000,74.18,77.49,74.065,77.45,2869200,0
+EW.US,D,20200928,000000,78.35,78.72,77.49,77.71,2805633,0
+EW.US,D,20200929,000000,78.34,80.0321,77.9702,78.31,2640704,0
+EW.US,D,20200930,000000,78.33,80.99,78.32,79.82,3248371,0
+EW.US,D,20201001,000000,80.38,80.7399,78.44,78.98,1994144,0
+EW.US,D,20201002,000000,77.95,79.92,77.67,78.81,1541585,0
+EW.US,D,20201005,000000,79.12,80.5,79.04,80.15,1662214,0
+EW.US,D,20201006,000000,80.28,80.43,78.474,78.59,1488363,0
+EW.US,D,20201007,000000,79.58,81.72,79.4526,81.5,1971232,0
+EW.US,D,20201008,000000,82,82.25,80.93,81.65,1804960,0
+EW.US,D,20201009,000000,82.6,83.95,81.81,83.9,2229688,0
+EW.US,D,20201012,000000,84.44,85.47,83.18,85.02,2090271,0
+EW.US,D,20201013,000000,84.04,85.01,83.2,83.94,1830861,0
+EW.US,D,20201014,000000,83.92,86.25,83.77,85.17,1805162,0
+EW.US,D,20201015,000000,83.83,85.87,83.49,85.32,2006295,0
+EW.US,D,20201016,000000,85.87,86.98,85.2,85.33,1831137,0
+EW.US,D,20201019,000000,85.5,86.73,83.23,84,1832939,0
+EW.US,D,20201020,000000,84.49,85.66,83.69,84.43,1415669,0
+EW.US,D,20201021,000000,84.44,84.84,82.58,83.61,2149780,0
+EW.US,D,20201022,000000,79.74,81,78.02,79.38,6111068,0
+EW.US,D,20201023,000000,79.86,80.52,79.07,80.41,2500571,0
+EW.US,D,20201026,000000,79.23,79.52,77.32,78.08,2396946,0
+EW.US,D,20201027,000000,78.35,78.65,76.39,76.5,2661752,0
+EW.US,D,20201028,000000,75.01,75.4542,73.18,73.26,3192332,0
+EW.US,D,20201029,000000,73.42,73.99,72.1,72.91,2253711,0
+EW.US,D,20201030,000000,72.48,72.81,70.92,71.69,3131454,0
+EW.US,D,20201102,000000,73.11,73.84,72.14,72.6,2614842,0
+EW.US,D,20201103,000000,73.5,74.8,73.1,74.21,2518466,0
+EW.US,D,20201104,000000,76.24,77.49,75.13,75.97,3241409,0
+EW.US,D,20201105,000000,76.96,78.44,76.14,77.55,2721757,0
+EW.US,D,20201106,000000,77.69,78.51,77.16,78.03,2585487,0
+EW.US,D,20201109,000000,82,85.83,81.595,84,4185306,0
+EW.US,D,20201110,000000,83.7,83.96,81,81.21,3365229,0
+EW.US,D,20201111,000000,81.76,81.76,79.21,80.03,2468375,0
+EW.US,D,20201112,000000,79.38,80.6,78.34,80.35,2437784,0
+EW.US,D,20201113,000000,80.34,82.28,79.89,81.78,2342127,0
+EW.US,D,20201116,000000,82.9,83.2,81.13,82.17,1841002,0
+EW.US,D,20201117,000000,85.25,88,83.89,85.18,4972666,0
+EW.US,D,20201118,000000,84.85,87.235,84.6,85.24,5012829,0
+EW.US,D,20201119,000000,84.45,85.5447,84.07,85.24,2178723,0
+EW.US,D,20201120,000000,85.03,85.39,84.36,84.53,2794802,0
+EW.US,D,20201123,000000,84.95,85.81,83.86,84.7,1596587,0
+EW.US,D,20201124,000000,85.5,86.15,85.01,85.61,1903222,0
+EW.US,D,20201125,000000,85.27,85.535,83.83,84.21,1712134,0
+EW.US,D,20201127,000000,84.87,85.355,83.83,85.26,919782,0
+EW.US,D,20201130,000000,84.98,84.98,83.12,83.89,3948429,0
+EW.US,D,20201201,000000,84.56,84.93,83.565,83.88,2529072,0
+EW.US,D,20201202,000000,83.67,84.81,83.17,84.47,1500478,0
+EW.US,D,20201203,000000,83.9,84.78,83.38,83.65,1697299,0
+EW.US,D,20201204,000000,84.23,85.955,83.71,85.76,2413224,0
+EW.US,D,20201207,000000,85.7,86.54,85.14,86.06,2775104,0
+EW.US,D,20201208,000000,85.98,86.07,84.32,85.4,1995363,0
+EW.US,D,20201209,000000,85.5,86,83.9,85.03,2898703,0
+EW.US,D,20201210,000000,85.03,87.77,84.82,86.74,2631473,0
+EW.US,D,20201211,000000,86.2,86.27,83.65,84.18,2202263,0
+EW.US,D,20201214,000000,84.53,85.8,83.51,83.57,2408450,0
+EW.US,D,20201215,000000,84.77,85.48,83.69,85.15,2739790,0
+EW.US,D,20201216,000000,83.88,86.08,83.72,85.09,1816482,0
+EW.US,D,20201217,000000,85,86.59,84.66,86.52,1689031,0
+EW.US,D,20201218,000000,86.44,87.2,85.7717,86.82,6067662,0
+EW.US,D,20201221,000000,85.19,85.75,83.215,85.64,2327420,0
+EW.US,D,20201222,000000,85.79,88.44,85.2801,88,2183867,0
+EW.US,D,20201223,000000,88.5,90.06,88.27,88.28,1598454,0
+EW.US,D,20201224,000000,88.52,88.99,88.15,88.63,441507,0
+EW.US,D,20201228,000000,88.89,90.78,88.89,90.58,1451445,0
+EW.US,D,20201229,000000,91.39,92.08,89.93,90,1476759,0
+EW.US,D,20201230,000000,90.5,90.76,89.29,89.64,1115841,0
+EW.US,D,20201231,000000,89.76,91.3328,89.37,91.23,1100285,0
+EW.US,D,20210104,000000,91.5,91.73,87.876,88.92,2368175,0
+EW.US,D,20210105,000000,88.85,89.42,88.01,88.44,2720516,0
+EW.US,D,20210106,000000,87.68,88.45,86.6,87.2,3185752,0
+EW.US,D,20210107,000000,87.53,89.6,86.785,89.44,2494328,0
+EW.US,D,20210108,000000,90.04,91.37,89.62,90.67,1997716,0
+EW.US,D,20210111,000000,90.21,90.33,89.14,89.37,2107372,0
+EW.US,D,20210112,000000,89.28,89.66,87.6,87.85,2193870,0
+EW.US,D,20210113,000000,87.55,89.52,87.35,89.26,1809624,0
+EW.US,D,20210114,000000,89.31,89.65,87.3,87.49,2881337,0
+EW.US,D,20210115,000000,87.27,88.15,86.84,87.87,3128902,0
+EW.US,D,20210119,000000,88.67,89.43,87.8,87.91,1976894,0
+EW.US,D,20210120,000000,88.32,88.64,87.37,88.1,3561984,0
+EW.US,D,20210121,000000,88.17,88.89,86.55,87.23,1796317,0
+EW.US,D,20210122,000000,86.98,87.375,85.21,85.52,3278941,0
+EW.US,D,20210125,000000,85.39,86.31,84.6,85.89,3297685,0
+EW.US,D,20210126,000000,84.6,87.84,84.03,86.54,2186644,0
+EW.US,D,20210127,000000,85.8,85.99,84.23,84.84,3290025,0
+EW.US,D,20210128,000000,82.06,85.6,82.01,83.38,5277398,0
+EW.US,D,20210129,000000,83.01,83.5,81.62,82.58,4292147,0
+EW.US,D,20210201,000000,83.54,83.87,81.85,81.92,2126074,0
+EW.US,D,20210202,000000,82.22,84.72,82.01,83.97,2515162,0
+EW.US,D,20210203,000000,83.51,84.12,82.45,83.86,2174634,0
+EW.US,D,20210204,000000,84.54,86.16,84.0234,85.43,2441665,0
+EW.US,D,20210205,000000,85.96,86.19,85.02,85.1,1969512,0
+EW.US,D,20210208,000000,85.15,86.3172,84.61,86.08,2167860,0
+EW.US,D,20210209,000000,86.3,86.93,85.37,85.8,1486189,0
+EW.US,D,20210210,000000,86.01,86.74,85.62,86.39,2713615,0
+EW.US,D,20210211,000000,86.81,88.11,86.22,88.07,2220741,0
+EW.US,D,20210212,000000,87.27,87.82,86.68,87.65,2094049,0
+EW.US,D,20210216,000000,88.2,88.2,86.13,86.98,2274523,0
+EW.US,D,20210217,000000,86.43,86.85,84.78,85.07,2399382,0
+EW.US,D,20210218,000000,84.44,86.1,83.26,85.24,2293702,0
+EW.US,D,20210219,000000,85.59,85.815,83.99,84.31,4797491,0
+EW.US,D,20210222,000000,83.81,84,82.76,83.34,3201144,0
+EW.US,D,20210223,000000,83.63,85.63,82.44,85.22,4287451,0
+EW.US,D,20210224,000000,85.28,86.08,84.44,84.45,1931845,0
+EW.US,D,20210225,000000,84.15,85.09,82.92,83.97,2107297,0
+EW.US,D,20210226,000000,84.35,84.35,82.71,83.1,2641873,0
+EW.US,D,20210301,000000,83.99,85.79,83.99,85.77,3184609,0
+EW.US,D,20210302,000000,86,86.88,85.48,86.28,3315772,0
+EW.US,D,20210303,000000,85.78,86.41,84.24,84.25,2514292,0
+EW.US,D,20210304,000000,84.25,84.88,81.23,81.88,2764010,0
+EW.US,D,20210305,000000,82.29,82.49,78.86,81.72,2771533,0
+EW.US,D,20210308,000000,81.37,82.38,80.29,80.32,2779857,0
+EW.US,D,20210309,000000,81.12,83.42,80.9,82.02,2293789,0
+EW.US,D,20210310,000000,82.58,84.96,82.25,82.98,2771827,0
+EW.US,D,20210311,000000,83.64,84.39,82.59,82.97,1996144,0
+EW.US,D,20210312,000000,83.07,83.24,81.96,82.07,1865500,0
+EW.US,D,20210315,000000,81.66,82.095,80.79,81.14,3764037,0
+EW.US,D,20210316,000000,81.31,82.18,80.62,81.26,2494875,0
+EW.US,D,20210317,000000,81.01,81.21,79.72,80.38,2303903,0
+EW.US,D,20210318,000000,80,80.2,78.58,78.68,2363322,0
+EW.US,D,20210319,000000,78.67,80.14,78.4402,79.41,3508145,0
+EW.US,D,20210322,000000,78.99,80.42,78.8,79.66,2497138,0
+EW.US,D,20210323,000000,79.69,80.81,79.31,79.77,2390843,0
+EW.US,D,20210324,000000,80,80.93,79.66,80.21,2494532,0
+EW.US,D,20210325,000000,80.33,80.8,79.3,80.55,2758499,0
+EW.US,D,20210326,000000,80.75,82.41,80.21,82.3,2784727,0
+EW.US,D,20210329,000000,82.14,83.18,81.2,82.43,2376108,0
+EW.US,D,20210330,000000,82.09,83.215,81.97,82.85,3001483,0
+EW.US,D,20210331,000000,83.35,84.33,83.17,83.64,3567596,0
+EW.US,D,20210401,000000,83.98,84.44,83.12,83.84,2424066,0
+EW.US,D,20210405,000000,84.91,86.24,84.48,85.74,2555407,0
+EW.US,D,20210406,000000,85.2,86.55,85.19,85.41,2324611,0
+EW.US,D,20210407,000000,85.44,85.99,84.02,84.12,2549097,0
+EW.US,D,20210408,000000,84.88,85.14,84.03,84.16,2461223,0
+EW.US,D,20210409,000000,84.51,86,83.8,85.99,2550847,0
+EW.US,D,20210412,000000,85.75,86.53,85.43,85.82,2600493,0
+EW.US,D,20210413,000000,85.54,86.81,85.39,86.44,2042782,0
+EW.US,D,20210414,000000,86.36,87.66,86.14,86.25,1963302,0
+EW.US,D,20210415,000000,86.45,88.395,86.45,88,1860685,0
+EW.US,D,20210416,000000,88.57,89.13,87.66,89.02,6863644,0
+EW.US,D,20210419,000000,88.37,89.03,87.81,88.56,2671586,0
+EW.US,D,20210420,000000,88.76,91.03,88.73,89.63,3943346,0
+EW.US,D,20210421,000000,90.31,95.96,90.31,95.24,7071278,0
+EW.US,D,20210422,000000,94.4,96.39,93.7601,96.15,4050404,0
+EW.US,D,20210423,000000,96.27,98.11,96.05,97.45,2422862,0
+EW.US,D,20210426,000000,97.28,97.55,95.51,96.03,2954470,0
+EW.US,D,20210427,000000,95.93,96.62,95.66,96.15,2094928,0
+EW.US,D,20210428,000000,96.33,97.01,95.86,96.78,2405377,0
+EW.US,D,20210429,000000,97.3,97.39,96.01,96.26,2347157,0
+EW.US,D,20210430,000000,95.92,96.42,94.85,95.52,2252708,0
+EW.US,D,20210503,000000,95.85,95.99,94.2,94.63,2327471,0
+EW.US,D,20210504,000000,94.13,94.13,92.48,93.31,2511439,0
+EW.US,D,20210505,000000,93.61,93.61,90.24,91.77,1971013,0
+EW.US,D,20210506,000000,91.48,91.87,90.36,91.75,2402801,0
+EW.US,D,20210507,000000,91.87,93.67,91.8,92.17,2255078,0
+EW.US,D,20210510,000000,92.22,92.395,90.25,90.4,2356494,0
+EW.US,D,20210511,000000,89.41,90.2,88.66,89.51,2175293,0
+EW.US,D,20210512,000000,88.56,88.88,87.32,87.47,1905839,0
+EW.US,D,20210513,000000,88.08,88.6199,87.36,87.94,1094041,0
+EW.US,D,20210514,000000,88.3,89.94,88.01,89.49,2074784,0
+EW.US,D,20210517,000000,89.23,90.21,89.12,89.85,3412839,0
+EW.US,D,20210518,000000,90.25,91.06,89.61,90.07,1552237,0
+EW.US,D,20210519,000000,89.18,90.7,88.96,90.68,1974204,0
+EW.US,D,20210520,000000,91.02,93.27,91.02,92.8,2203924,0
+EW.US,D,20210521,000000,93.13,94.63,93.13,94.2,3472783,0
+EW.US,D,20210524,000000,95,96.47,94.92,95.45,3147132,0
+EW.US,D,20210525,000000,95.96,96.76,95.81,96.68,2230765,0
+EW.US,D,20210526,000000,97.28,97.28,94.68,96,2308367,0
+EW.US,D,20210527,000000,95.8,95.82,94.31,94.35,3799715,0
+EW.US,D,20210528,000000,95.29,96.44,95.27,95.9,2097786,0
+EW.US,D,20210601,000000,96.69,96.7,94.75,95.12,2010647,0
+EW.US,D,20210602,000000,94.89,95.13,93.08,93.38,1791790,0
+EW.US,D,20210603,000000,92.8,94.5907,92.59,94.34,2212232,0
+EW.US,D,20210604,000000,95.15,96.3525,95.07,95.87,2132986,0
+EW.US,D,20210607,000000,95.84,98.04,95.76,96.34,1944655,0
+EW.US,D,20210608,000000,96.98,97.4,95.88,96.98,1898331,0
+EW.US,D,20210609,000000,97.45,97.83,96.82,97.08,1889514,0
+EW.US,D,20210610,000000,97.24,99.95,97.16,99.94,2938325,0
+EW.US,D,20210611,000000,99.55,100.1,99.06,99.99,2843708,0
+EW.US,D,20210614,000000,99.91,101,99.58,100.96,2024342,0
+EW.US,D,20210615,000000,101.17,101.28,99.91,100.28,1503093,0
+EW.US,D,20210616,000000,100.74,101.21,99.53,100.14,2511037,0
+EW.US,D,20210617,000000,99.98,101.21,99.76,100.99,2538698,0
+EW.US,D,20210618,000000,100.12,101.525,100.07,100.71,3222641,0
+EW.US,D,20210621,000000,101.46,103.28,100.43,102.84,2059344,0
+EW.US,D,20210622,000000,102.88,104.74,102.66,104.52,2542191,0
+EW.US,D,20210623,000000,104.25,105.1,104.25,104.76,2068764,0
+EW.US,D,20210624,000000,105.53,105.58,103.72,103.8,1849110,0
+EW.US,D,20210625,000000,104.11,104.73,103.19,103.57,2947588,0
+EW.US,D,20210628,000000,103.64,104,101.74,102.58,4900489,0
+EW.US,D,20210629,000000,102.57,103.79,102.19,103.59,1989409,0
+EW.US,D,20210630,000000,103.96,104.64,103.241,103.57,2517332,0
+EW.US,D,20210701,000000,103.6,105,103.525,104.81,2661718,0
+EW.US,D,20210702,000000,105.3,106.73,105.06,106.59,1838134,0
+EW.US,D,20210706,000000,106.58,106.58,105.07,106.46,2204975,0
+EW.US,D,20210707,000000,106.89,108.07,105.97,107.88,2495524,0
+EW.US,D,20210708,000000,106.72,108.29,106.11,108.19,1805539,0
+EW.US,D,20210709,000000,108.41,109.01,107.1,107.51,1567295,0
+EW.US,D,20210712,000000,107.48,107.6975,106.21,106.84,2420136,0
+EW.US,D,20210713,000000,107.01,107.04,105.8867,106.74,1378824,0
+EW.US,D,20210714,000000,106.85,107.55,106.52,106.79,1755095,0
+EW.US,D,20210715,000000,106.57,106.83,105.45,106.34,2540305,0
+EW.US,D,20210716,000000,106.93,107.46,106.14,106.92,5378548,0
+EW.US,D,20210719,000000,106.1,106.1,102.7,102.91,4677321,0
+EW.US,D,20210720,000000,103.36,107.08,103.21,106.58,2783510,0
+EW.US,D,20210721,000000,107.28,107.32,105.3,106.05,2109770,0
+EW.US,D,20210722,000000,106.31,107.1,105.59,107.06,1195050,0
+EW.US,D,20210723,000000,108.08,109.665,107.44,109.4,2527915,0
+EW.US,D,20210726,000000,109.01,109.145,107.88,108.89,2575996,0
+EW.US,D,20210727,000000,109.01,110.14,108.8,109.9,1781786,0
+EW.US,D,20210728,000000,110,110.78,109.39,110.06,1592788,0
+EW.US,D,20210729,000000,110.33,111.96,109.96,111.62,3438961,0
+EW.US,D,20210730,000000,113.375,114.225,109.8301,112.27,3518340,0
+EW.US,D,20210802,000000,112.42,113.84,112.08,113.28,2274780,0
+EW.US,D,20210803,000000,113.32,114.7425,113.05,114.7,2088123,0
+EW.US,D,20210804,000000,114.67,114.99,113.54,114.46,2079301,0
+EW.US,D,20210805,000000,115,115.595,113.18,114.78,1652625,0
+EW.US,D,20210806,000000,114.5,115.4,113.96,115.21,1594148,0
+EW.US,D,20210809,000000,115.54,115.83,113.8,114.33,1594881,0
+EW.US,D,20210810,000000,114.39,114.66,111.755,111.95,2390413,0
+EW.US,D,20210811,000000,112.11,112.28,110.815,111.14,1805469,0
+EW.US,D,20210812,000000,111.21,112.25,110.965,111.77,1313356,0
+EW.US,D,20210813,000000,111.79,113.18,111.31,113.15,1958927,0
+EW.US,D,20210816,000000,113.05,114.42,112.73,114.36,1996653,0
+EW.US,D,20210817,000000,113.9,117.405,113.75,117.26,2689179,0
+EW.US,D,20210818,000000,117.51,118.18,116.18,116.26,2000407,0
+EW.US,D,20210819,000000,115.52,118.31,115.305,117.95,1258783,0
+EW.US,D,20210820,000000,118.02,119.33,117.31,118.95,1470473,0
+EW.US,D,20210823,000000,119.54,119.94,116.9,116.96,2315828,0
+EW.US,D,20210824,000000,116.45,118.7113,115.67,118.09,2086397,0
+EW.US,D,20210825,000000,117.83,118,116.35,117.02,1958433,0
+EW.US,D,20210826,000000,116.79,117.11,116.09,116.96,1645288,0
+EW.US,D,20210827,000000,117.56,117.71,116.09,116.39,1611403,0
+EW.US,D,20210830,000000,116.87,118.48,116.54,118.04,1429889,0
+EW.US,D,20210831,000000,118,118.72,116.37,117.18,2322771,0
+EW.US,D,20210901,000000,117.5,119.59,116.84,119.43,1795026,0
+EW.US,D,20210902,000000,120,120.94,119.7,120.61,1913021,0
+EW.US,D,20210903,000000,120.26,121.37,119.9449,121.07,1280965,0
+EW.US,D,20210907,000000,120.82,122.12,119.7,121.99,1907182,0
+EW.US,D,20210908,000000,121.26,123.2658,120.91,122.75,1678015,0
+EW.US,D,20210909,000000,122.88,123,121.8577,122.08,1553916,0
+EW.US,D,20210910,000000,122.59,123,120.58,120.89,1869842,0
+EW.US,D,20210913,000000,121.58,121.795,117.85,119.35,1537938,0
+EW.US,D,20210914,000000,120.45,121.335,119.41,120.94,1589722,0
+EW.US,D,20210915,000000,120.63,121.89,119.93,121.02,1864578,0
+EW.US,D,20210916,000000,121.48,121.6,119.52,120.69,1906637,0
+EW.US,D,20210917,000000,116.85,119.67,116.85,119.42,3695327,0
+EW.US,D,20210920,000000,118.17,118.925,116.36,117.99,2448393,0
+EW.US,D,20210921,000000,118.95,120.15,118.42,118.5,1360245,0
+EW.US,D,20210922,000000,118.64,120.41,118.03,119.66,1579216,0
+EW.US,D,20210923,000000,120.36,121.785,119.65,121.02,1518361,0
+EW.US,D,20210924,000000,120.46,120.9,119.1,120.07,1672538,0
+EW.US,D,20210927,000000,119.31,119.83,115.76,117.07,1804736,0
+EW.US,D,20210928,000000,115.71,115.79,112.96,113.86,2423066,0
+EW.US,D,20210929,000000,114.23,115.4,113.29,113.52,2934387,0
+EW.US,D,20210930,000000,114,115.485,113.17,113.21,2987263,0
+EW.US,D,20211001,000000,113.32,113.58,110.64,112.28,4396123,0
+EW.US,D,20211004,000000,111.72,111.96,105.66,106.37,5127875,0
+EW.US,D,20211005,000000,106.96,110.58,106.83,108.83,2851789,0
+EW.US,D,20211006,000000,107.91,109.6,107.54,109.48,2250765,0
+EW.US,D,20211007,000000,110.77,112.52,110.71,110.89,2289597,0
+EW.US,D,20211008,000000,110.91,111.18,108.62,108.73,1962397,0
+EW.US,D,20211011,000000,108,109.36,107.7,108.49,1762855,0
+EW.US,D,20211012,000000,109.33,109.85,108.18,108.81,1534078,0
+EW.US,D,20211013,000000,109.32,110.61,109.02,109.1,2151567,0
+EW.US,D,20211014,000000,111.08,113,110.69,111.57,1656050,0
+EW.US,D,20211015,000000,111.96,112.489,111.54,112.16,1666932,0
+EW.US,D,20211018,000000,110.91,111.53,109.64,111.09,1814210,0
+EW.US,D,20211019,000000,112.05,115.69,111.935,115,2154344,0
+EW.US,D,20211020,000000,115.75,116.26,114.34,115.6,2026786,0
+EW.US,D,20211021,000000,115.54,116.075,114.75,115.74,1764555,0
+EW.US,D,20211022,000000,115.93,116.97,115.51,116.59,1963340,0
+EW.US,D,20211025,000000,116.93,118.069,115.587,117.3,1876894,0
+EW.US,D,20211026,000000,117.7,117.84,116.36,116.99,1661714,0
+EW.US,D,20211027,000000,116.6,116.9,114.69,116.07,1785608,0
+EW.US,D,20211028,000000,110,116.84,110,116.51,4373989,0
+EW.US,D,20211029,000000,115.77,120.11,114.375,119.82,3340898,0
+EW.US,D,20211101,000000,120.41,120.62,115.24,115.56,3219845,0
+EW.US,D,20211102,000000,115.89,117.25,114.89,116.94,2822534,0
+EW.US,D,20211103,000000,117.1,117.86,115.35,117.25,2166897,0
+EW.US,D,20211104,000000,117.73,118.32,116.53,117.37,1724219,0
+EW.US,D,20211105,000000,116.63,119.09,116.4,118.65,2214641,0
+EW.US,D,20211108,000000,119.4,119.8,118.54,119.54,1449772,0
+EW.US,D,20211109,000000,119.23,120.49,118.9211,120.04,1553461,0
+EW.US,D,20211110,000000,119.79,120.79,118.38,118.77,1665363,0
+EW.US,D,20211111,000000,119,119.16,114.04,114.31,2471206,0
+EW.US,D,20211112,000000,114.89,116.5264,114.6064,116,1772068,0
+EW.US,D,20211115,000000,116.35,117.14,115.61,116.69,1704013,0
+EW.US,D,20211116,000000,116.81,119.54,116.13,119.04,2285722,0
+EW.US,D,20211117,000000,119.08,119.5,117.24,118.35,2062289,0
+EW.US,D,20211118,000000,118.88,118.88,116.38,117.03,1741524,0
+EW.US,D,20211119,000000,117.62,117.815,116.01,117.03,2438321,0
+EW.US,D,20211122,000000,117.39,117.75,114.79,114.84,1848377,0
+EW.US,D,20211123,000000,114.14,115,111.3,112.63,2391784,0
+EW.US,D,20211124,000000,112.23,114.87,112.23,114.49,2147897,0
+EW.US,D,20211126,000000,114.14,114.86,109.25,109.52,2249371,0
+EW.US,D,20211129,000000,110.58,112.88,110.2,110.71,3791053,0
+EW.US,D,20211130,000000,110.06,111.56,107.12,107.31,6271723,0
+EW.US,D,20211201,000000,108.41,109.95,107.26,107.43,3497945,0
+EW.US,D,20211202,000000,107.63,110.3,107.12,109.82,2527310,0
+EW.US,D,20211203,000000,110.69,111.44,107.15,108.48,3146847,0
+EW.US,D,20211206,000000,110.5,113.1,108.79,111.96,2643566,0
+EW.US,D,20211207,000000,113.77,116.43,113.37,115.52,2727062,0
+EW.US,D,20211208,000000,116.04,119.619,115.7,119.46,3381081,0
+EW.US,D,20211209,000000,120,121.92,119.49,120.34,2841352,0
+EW.US,D,20211210,000000,121.49,122.34,120.55,121.84,2227625,0
+EW.US,D,20211213,000000,121.83,122.03,120.27,120.74,1757887,0
+EW.US,D,20211214,000000,119.49,119.49,115.74,116.9,2275253,0
+EW.US,D,20211215,000000,118.78,120.39,117.06,119.91,2530968,0
+EW.US,D,20211216,000000,120.63,122.5,118.88,119.57,2866567,0
+EW.US,D,20211217,000000,121.24,123.56,120.42,122.12,6494135,0
+EW.US,D,20211220,000000,120.44,120.96,117.88,120.03,3263485,0
+EW.US,D,20211221,000000,121.07,124.555,120.87,124.4,2223827,0
+EW.US,D,20211222,000000,124.2,128.02,124.2,127.83,2185702,0
+EW.US,D,20211223,000000,128,129.12,127.65,128.57,1732183,0
+EW.US,D,20211227,000000,129.07,130.6,128.175,130.58,1254166,0
+EW.US,D,20211228,000000,130.83,130.9,128.98,129.35,1298179,0
+EW.US,D,20211229,000000,129.67,131.19,129.6,130.64,1137414,0
+EW.US,D,20211230,000000,130.82,131.73,130.39,130.68,1112543,0
+EW.US,D,20211231,000000,130.31,130.94,129.27,129.55,1193704,0
+EW.US,D,20220103,000000,129.07,129.5149,126.43,128.34,1766131,0
+EW.US,D,20220104,000000,128.37,129.525,126.94,127.89,2020510,0
+EW.US,D,20220105,000000,127.55,128.3556,123.92,123.92,2201821,0
+EW.US,D,20220106,000000,124.35,125.4,122.97,123.23,2602164,0
+EW.US,D,20220107,000000,122.16,123.81,121.02,122.3,2172096,0
+EW.US,D,20220110,000000,120.53,121.22,117.72,120.12,2652583,0
+EW.US,D,20220111,000000,120.6,122.19,118.54,121.94,2389409,0
+EW.US,D,20220112,000000,121.19,123.77,121.19,122.26,2006967,0
+EW.US,D,20220113,000000,122.57,122.9,120.05,120.46,1695996,0
+EW.US,D,20220114,000000,119.44,120.21,116.7,118.26,2112802,0
+EW.US,D,20220118,000000,115,116.52,114.17,115.83,2601388,0
+EW.US,D,20220119,000000,116.25,118.145,115.965,116.16,2245358,0
+EW.US,D,20220120,000000,117.2,119.56,115.34,115.56,1825531,0
+EW.US,D,20220121,000000,115.52,115.55,112.23,112.65,3145014,0
+EW.US,D,20220124,000000,110.3,110.75,105.14,110.6,4692008,0
+EW.US,D,20220125,000000,107.94,111.12,106.53,109.49,3211920,0
+EW.US,D,20220126,000000,111.05,112.16,107.365,108.63,3144291,0
+EW.US,D,20220127,000000,100,106.04,99.62,101.96,6876116,0
+EW.US,D,20220128,000000,102.37,105.016,96.39,104.87,3828612,0
+EW.US,D,20220131,000000,105.32,109.41,105,109.2,3398364,0
+EW.US,D,20220201,000000,109.59,110.54,107.02,108.37,3731874,0
+EW.US,D,20220202,000000,111.79,112.99,109.77,112.84,3385437,0
+EW.US,D,20220203,000000,110.8,113.905,110.59,111.59,2655347,0
+EW.US,D,20220204,000000,110.6,113.21,110.26,112.18,2303684,0
+EW.US,D,20220207,000000,111.6,113.34,110.61,111.13,1833489,0
+EW.US,D,20220208,000000,110.35,111.81,108.83,111.42,3798255,0
+EW.US,D,20220209,000000,113.04,114.12,111.96,112.59,3025622,0
+EW.US,D,20220210,000000,110.16,112.77,110.06,110.64,2338200,0
+EW.US,D,20220211,000000,110.8,112,108.82,109,2797335,0
+EW.US,D,20220214,000000,108.34,109.48,106.42,107.73,2405130,0
+EW.US,D,20220215,000000,108.55,110.97,108.55,110.93,3034699,0
+EW.US,D,20220216,000000,110.21,111.11,108.5,110.66,2823742,0
+EW.US,D,20220217,000000,109.64,109.8,106.7,106.88,2268959,0
+EW.US,D,20220218,000000,106.66,107.27,104.91,105.62,2525648,0
+EW.US,D,20220222,000000,104.99,107.27,104.81,105.94,2074630,0
+EW.US,D,20220223,000000,106.46,107.6,105.065,105.33,2234997,0
+EW.US,D,20220224,000000,103.26,110.04,102.5672,109.64,3112023,0
+EW.US,D,20220225,000000,109.58,113.11,108.545,113.03,2157273,0
+EW.US,D,20220228,000000,111.07,113.14,110.29,112.37,3072364,0
+EW.US,D,20220301,000000,112.35,112.97,110.55,111.61,2001403,0
+EW.US,D,20220302,000000,112.51,112.82,110.83,111.38,2486513,0
+EW.US,D,20220303,000000,112.31,113.3999,110.32,111.98,2405376,0
+EW.US,D,20220304,000000,111.36,111.46,108.47,110.64,2280422,0
+EW.US,D,20220307,000000,110.33,110.81,107.22,108.35,1887555,0
+EW.US,D,20220308,000000,107.6,107.77,101.84,102,3553236,0
+EW.US,D,20220309,000000,104.91,106.38,103.23,105.91,3320789,0
+EW.US,D,20220310,000000,104.09,106,104.07,105.7,2091435,0
+EW.US,D,20220311,000000,106.81,106.98,103.4,103.45,2030440,0
+EW.US,D,20220314,000000,104.21,105.15,100.97,102.25,2391279,0
+EW.US,D,20220315,000000,104.71,106.22,103.83,106.15,2251135,0
+EW.US,D,20220316,000000,108.42,109.84,106.62,109.79,2144564,0
+EW.US,D,20220317,000000,109.12,112.61,109.05,112.54,1952128,0
+EW.US,D,20220318,000000,113.01,113.23,111.08,112.77,3975560,0
+EW.US,D,20220321,000000,112,113.415,110.481,111.55,1683160,0
+EW.US,D,20220322,000000,110.25,113.5,109.27,112.95,3011296,0
+EW.US,D,20220323,000000,110.39,111.6,106.78,107.2,2827531,0
+EW.US,D,20220324,000000,108.52,109.5,107.17,109.46,1833010,0
+EW.US,D,20220325,000000,110.31,112.45,109.83,112.37,1689901,0
+EW.US,D,20220328,000000,112.49,114.16,111.5,114.13,1926691,0
+EW.US,D,20220329,000000,115.31,116.8,114.94,116.75,2249259,0
+EW.US,D,20220330,000000,116.45,118.42,116.0501,117.09,2099084,0
+EW.US,D,20220331,000000,118,120.43,117.3,117.72,3721683,0
+EW.US,D,20220401,000000,119.5,123.57,118.75,123.07,4770538,0
+EW.US,D,20220404,000000,122.2,123.2,118.84,120.28,2310366,0
+EW.US,D,20220405,000000,120.09,122.32,119.56,120.22,2225959,0
+EW.US,D,20220406,000000,119.31,120.69,117.15,120.36,2049203,0
+EW.US,D,20220407,000000,120.3,124.3,119.665,123.74,2981232,0
+EW.US,D,20220408,000000,123.07,125.11,122.36,123.92,2829463,0
+EW.US,D,20220411,000000,122.96,123.4,119.74,121.5,2501132,0
+EW.US,D,20220412,000000,122.29,123.985,120.06,120.84,1970337,0
+EW.US,D,20220413,000000,121.33,122.32,119.91,121.91,1674074,0
+EW.US,D,20220414,000000,122.28,122.5,119.59,120.02,2361310,0
+EW.US,D,20220418,000000,119.93,120.73,118.565,119.28,1541205,0
+EW.US,D,20220419,000000,119.43,124.93,119.43,124.52,3020638,0
+EW.US,D,20220420,000000,125.085,129.33,124.715,128.27,3256727,0
+EW.US,D,20220421,000000,129.07,131.1,125.44,125.61,3814427,0
+EW.US,D,20220422,000000,124.01,124.19,118.08,118.38,3237067,0
+EW.US,D,20220425,000000,118,119.9,116.64,119.8,2830299,0
+EW.US,D,20220426,000000,118.67,119.89,116.01,116.27,3479170,0
+EW.US,D,20220427,000000,114,115.69,109.67,109.8,6463078,0
+EW.US,D,20220428,000000,110.16,110.79,107.2,109.77,3281485,0
+EW.US,D,20220429,000000,108.67,110.095,105.39,105.78,3274934,0
+EW.US,D,20220502,000000,105.72,106.78,102.56,104.83,3635103,0
+EW.US,D,20220503,000000,105.58,106.78,105.1334,105.93,3027443,0
+EW.US,D,20220504,000000,105.91,109.185,103.62,108.65,3081261,0
+EW.US,D,20220505,000000,107.89,108.6899,102.09,103.36,2718102,0
+EW.US,D,20220506,000000,102.41,102.81,99.5,100.52,4024240,0
+EW.US,D,20220509,000000,98.71,99.01,93.86,94.69,4042731,0
+EW.US,D,20220510,000000,96.2,97.37,92.79,94.83,3035791,0
+EW.US,D,20220511,000000,94.54,96.85,92.96,93.27,3435084,0
+EW.US,D,20220512,000000,92,94.5989,91.52,93.44,3753940,0
+EW.US,D,20220513,000000,95.1,98.1,95,97.55,2569677,0
+EW.US,D,20220516,000000,97.15,97.91,95.755,95.93,2385156,0
+EW.US,D,20220517,000000,97.5,98.13,96.37,97.39,2269599,0
+EW.US,D,20220518,000000,96.09,96.25,93.01,93.41,2155679,0
+EW.US,D,20220519,000000,92.88,95.22,92.6,94.37,2407047,0
+EW.US,D,20220520,000000,95.53,95.97,91.9368,94.32,2956679,0
+EW.US,D,20220523,000000,95.5,96.82,94.22,96.13,2620037,0
+EW.US,D,20220524,000000,95.52,95.8,92.95,94.54,3043394,0
+EW.US,D,20220525,000000,94.21,97.2,93.6,96.85,3832909,0
+EW.US,D,20220526,000000,97,99.33,96.035,98.57,2995023,0
+EW.US,D,20220527,000000,99.71,101.29,99.21,101.12,2445373,0
+EW.US,D,20220531,000000,100.06,101.69,98.7,100.85,5809629,0
+EW.US,D,20220601,000000,101.16,101.41,96.37,97.34,2026638,0
+EW.US,D,20220602,000000,97.38,101.34,96.285,101.21,1601491,0
+EW.US,D,20220603,000000,100,100.21,96.38,96.73,2462679,0
+EW.US,D,20220606,000000,98.13,98.8159,95.97,96.41,2986141,0
+EW.US,D,20220607,000000,96.13,97.43,95.41,97.25,1485549,0
+EW.US,D,20220608,000000,96.68,97.54,95.85,96.29,1996824,0
+EW.US,D,20220609,000000,95.55,96.36,93.6,93.64,2687382,0
+EW.US,D,20220610,000000,92,94.05,91.34,93,2379525,0
+EW.US,D,20220613,000000,90,90.8,88.07,88.55,2873155,0
+EW.US,D,20220614,000000,87.41,88.655,85.58,86.5,2965407,0
+EW.US,D,20220615,000000,87.81,90.07,86.75,88.78,3292910,0
+EW.US,D,20220616,000000,86.3,87.92,85.665,87.73,3132714,0
+EW.US,D,20220617,000000,88.16,90.05,87.075,87.79,3397520,0
+EW.US,D,20220621,000000,89.215,90.35,88.595,89.34,2179821,0
+EW.US,D,20220622,000000,88.72,91.95,88.52,90.79,2504621,0
+EW.US,D,20220623,000000,91.6,94,91.54,93.62,2391278,0
+EW.US,D,20220624,000000,94.55,97.07,93.41,96.98,3824771,0
+EW.US,D,20220627,000000,96.9,97.45,95.76,96.81,3995367,0
+EW.US,D,20220628,000000,97.27,98.25,94.605,94.73,3701756,0
+EW.US,D,20220629,000000,94.85,96.4,93.37,96.03,1826194,0
+EW.US,D,20220630,000000,94.92,96.14,93.82,95.09,2448267,0
+EW.US,D,20220701,000000,94.92,97.71,94.76,97.39,2081156,0
+EW.US,D,20220705,000000,96.01,98.01,94.82,97.97,2097400,0
+EW.US,D,20220706,000000,98,98.85,96.58,97.98,2083878,0
+EW.US,D,20220707,000000,97.76,98.75,97.17,98.43,1906798,0
+EW.US,D,20220708,000000,97.6,99.12,97.06,98.39,1562826,0
+EW.US,D,20220711,000000,97.33,97.8,96.47,96.88,1973060,0
+EW.US,D,20220712,000000,97.08,98.63,95.91,96.34,2616155,0
+EW.US,D,20220713,000000,94.44,97.265,93.8034,95.93,1765254,0
+EW.US,D,20220714,000000,94.43,97.15,94.1,96.91,2096787,0
+EW.US,D,20220715,000000,98.51,99.94,98.24,99.43,1943864,0
+EW.US,D,20220718,000000,99.58,100.41,97.06,97.45,1658165,0
+EW.US,D,20220719,000000,99.04,101.42,98.5,101.24,2364079,0
+EW.US,D,20220720,000000,101.26,103.12,100.79,101.53,2328841,0
+EW.US,D,20220721,000000,102.12,104.19,101.64,103.77,2569420,0
+EW.US,D,20220722,000000,103.2,104.85,101.72,102.58,2535041,0
+EW.US,D,20220725,000000,102.55,102.86,101.08,102.09,2182768,0
+EW.US,D,20220726,000000,102.19,102.5,101.29,102.13,1981393,0
+EW.US,D,20220727,000000,103.67,106.15,103.415,105.61,2557273,0
+EW.US,D,20220728,000000,105.8,107.92,103.725,107.29,3032134,0
+EW.US,D,20220729,000000,100.04,101.98,98.67,100.54,7246633,0
+EW.US,D,20220801,000000,99.81,100.73,99.14,99.45,2992044,0
+EW.US,D,20220802,000000,99,103.45,98.9,102.22,2410226,0
+EW.US,D,20220803,000000,102.21,104.06,101.22,103.45,1896210,0
+EW.US,D,20220804,000000,103.68,104.88,102.95,104.85,1849279,0
+EW.US,D,20220805,000000,103.66,106.26,103.47,106.12,2033510,0
+EW.US,D,20220808,000000,106.81,107.18,104.9,105.46,1914420,0
+EW.US,D,20220809,000000,105.01,105.27,101.24,101.44,2802910,0
+EW.US,D,20220810,000000,103.55,103.98,102.3969,103.86,1979743,0
+EW.US,D,20220811,000000,104.54,105.79,103.575,103.92,1800070,0
+EW.US,D,20220812,000000,104.16,104.935,103.12,104.8,1609640,0
+EW.US,D,20220815,000000,104.52,105.4497,103.34,104.74,2183630,0
+EW.US,D,20220816,000000,104.07,104.125,101.895,102.28,2969727,0
+EW.US,D,20220817,000000,101.45,102.12,100.23,100.53,2787750,0
+EW.US,D,20220818,000000,100.42,100.57,98.31,99.51,2320704,0
+EW.US,D,20220819,000000,99.22,99.4,97.62,98.55,2610651,0
+EW.US,D,20220822,000000,97.16,98.22,95.515,95.87,2073211,0
+EW.US,D,20220823,000000,95.3,95.3,93.57,94.15,2289460,0
+EW.US,D,20220824,000000,94.82,95.59,93.5,94.96,2546538,0
+EW.US,D,20220825,000000,95.98,96.67,95.13,96.65,1753201,0
+EW.US,D,20220826,000000,95.99,96.34,91.08,91.24,2210263,0
+EW.US,D,20220829,000000,90.27,90.76,89.43,90.36,2607270,0
+EW.US,D,20220830,000000,91.36,91.93,89.7805,90.43,2900619,0
+EW.US,D,20220831,000000,91.46,92.155,90.06,90.1,2786699,0
+EW.US,D,20220901,000000,89.4,90.22,87.94,90.12,4041294,0
+EW.US,D,20220902,000000,91.24,91.34,88.105,88.69,1920439,0
+EW.US,D,20220906,000000,89,89.78,88.24,89.06,2172740,0
+EW.US,D,20220907,000000,88.88,92.29,88.88,91.98,3119239,0
+EW.US,D,20220908,000000,90.94,95.56,90.8929,95.52,4008210,0
+EW.US,D,20220909,000000,95.74,97.74,95,97.25,2867279,0
+EW.US,D,20220912,000000,97.54,98.09,96.8615,97.36,2723058,0
+EW.US,D,20220913,000000,94.93,95.58,94.035,94.28,2178029,0
+EW.US,D,20220914,000000,94.3,94.9,93.2,94.12,1627444,0
+EW.US,D,20220915,000000,94.68,98.35,94.4,94.88,2570352,0
+EW.US,D,20220916,000000,94.1,94.1,91.95,93.35,3344314,0
+EW.US,D,20220919,000000,92.43,92.65,88,88.83,4470278,0
+EW.US,D,20220920,000000,88,88.585,86.185,87.19,3732059,0
+EW.US,D,20220921,000000,87.33,88.68,85.18,85.22,2167434,0
+EW.US,D,20220922,000000,84.85,85.38,83.42,84.17,2751210,0
+EW.US,D,20220923,000000,83.83,84.86,82.92,84.74,3318619,0
+EW.US,D,20220926,000000,84.09,85.12,83.31,83.59,2030224,0
+EW.US,D,20220927,000000,84.34,84.6,81.87,82.37,3106340,0
+EW.US,D,20220928,000000,82.71,84.65,82.0242,84.24,2874139,0
+EW.US,D,20220929,000000,83.47,84.43,82.79,83.83,2659557,0
+EW.US,D,20220930,000000,84,85.84,82.5,82.63,2726086,0
+EW.US,D,20221003,000000,83.65,86.01,83.15,85.46,2178127,0
+EW.US,D,20221004,000000,86.95,88.4,86.58,87.18,2391058,0
+EW.US,D,20221005,000000,85.91,87.89,85.64,87.44,2971486,0
+EW.US,D,20221006,000000,86.86,88.09,86.3,86.48,2170206,0
+EW.US,D,20221007,000000,85.57,85.73,83.66,84.23,2294206,0
+EW.US,D,20221010,000000,84.9,85,82.4,82.75,1666855,0
+EW.US,D,20221011,000000,82.12,83.09,80.9,82.15,2318043,0
+EW.US,D,20221012,000000,83.07,84.15,82.16,82.65,2487682,0
+EW.US,D,20221013,000000,80.83,85,80.69,84.22,2564693,0
+EW.US,D,20221014,000000,84.77,85.8,81.85,82.42,2354559,0
+EW.US,D,20221017,000000,83.79,85.76,83.175,85.49,3224783,0
+EW.US,D,20221018,000000,87.56,88.49,85.7,86.26,2977285,0
+EW.US,D,20221019,000000,85.52,86.77,85,85.95,2000839,0
+EW.US,D,20221020,000000,85.72,86.06,83.405,83.68,3838907,0
+EW.US,D,20221021,000000,83.82,85.08,82.14,84.81,4236936,0
+EW.US,D,20221024,000000,85.71,86.205,84.61,84.91,3569551,0
+EW.US,D,20221025,000000,85.05,86.555,84.995,85.7,6208024,0
+EW.US,D,20221026,000000,86.34,89.17,85.91,86.76,4502454,0
+EW.US,D,20221027,000000,87.13,87.32,84.57,86.3,4338679,0
+EW.US,D,20221028,000000,72.61,74,69.7,70.87,18719682,0
+EW.US,D,20221031,000000,70.5,73.04,70.2,72.43,8015614,0
+EW.US,D,20221101,000000,73.36,74.05,70.85,72.59,7691438,0
+EW.US,D,20221102,000000,72.59,73.87,70.3,70.31,11861195,0
+EW.US,D,20221103,000000,69.51,69.8,68.03,68.66,12897637,0
+EW.US,D,20221104,000000,69.86,69.98,67.37,68.54,6172620,0
+EW.US,D,20221107,000000,69.03,70.1194,68.23,68.77,5785246,0
+EW.US,D,20221108,000000,68.46,69.96,67.13,69.69,12586440,0
+EW.US,D,20221109,000000,69.55,71.48,69.24,69.99,10835834,0
+EW.US,D,20221110,000000,72.71,73.66,71.08,72.55,4030779,0
+EW.US,D,20221111,000000,73.39,75.8,73.2,74.65,4984504,0
+EW.US,D,20221114,000000,74.39,75.555,73.39,73.51,4621025,0
+EW.US,D,20221115,000000,74.18,76.45,74.18,75.96,7599707,0
+EW.US,D,20221116,000000,76.1,76.81,74.88,75.03,5152034,0
+EW.US,D,20221117,000000,74.15,74.4,73.43,73.72,3413277,0
+EW.US,D,20221118,000000,74.91,75.4966,74.45,75.04,3519694,0
+EW.US,D,20221121,000000,74.18,74.77,73.9,74.1,6162777,0
+EW.US,D,20221122,000000,74,74.6,72.92,74.31,3982016,0
+EW.US,D,20221123,000000,74.61,76.195,74.55,75.91,3466270,0
+EW.US,D,20221125,000000,75.95,76.47,75.57,76.36,1566760,0
+EW.US,D,20221128,000000,75.71,76.66,75.29,75.78,3643331,0
+EW.US,D,20221129,000000,76.03,76.61,74.66,74.85,6380238,0
+EW.US,D,20221130,000000,75.36,77.25,74.38,77.25,7007415,0
+EW.US,D,20221201,000000,78,78.54,77.04,77.56,4397856,0
+EW.US,D,20221202,000000,76.42,76.98,75.02,76.55,3156845,0
+EW.US,D,20221205,000000,75.72,76.135,73.78,73.85,11782417,0
+EW.US,D,20221206,000000,72.345,72.92,71.75,72.27,7374524,0
+EW.US,D,20221207,000000,72.23,73.05,72.04,72.58,7678790,0
+EW.US,D,20221208,000000,73.65,73.805,71.02,72.48,7249806,0
+EW.US,D,20221209,000000,72.22,74.51,72.03,74.01,6135172,0
+EW.US,D,20221212,000000,74.32,75.96,74,75.32,4783395,0
+EW.US,D,20221213,000000,76.9,77.66,74.8,75.96,4041920,0
+EW.US,D,20221214,000000,75.95,77.58,75.3901,75.82,5055801,0
+EW.US,D,20221215,000000,74.8,75.46,73.36,73.55,5151328,0
+EW.US,D,20221216,000000,73.41,73.63,72.57,73.01,9059692,0
+EW.US,D,20221219,000000,72.8,74.12,72.25,73.43,3757756,0
+EW.US,D,20221220,000000,73.02,74.49,72.95,73.42,4066264,0
+EW.US,D,20221221,000000,73.74,75.19,73.51,74.76,3616504,0
+EW.US,D,20221222,000000,74.37,74.71,72.915,74.45,4006293,0
+EW.US,D,20221223,000000,74,74.68,73.51,74.19,2304611,0
+EW.US,D,20221227,000000,73.71,74.37,72.61,73.59,2050858,0
+EW.US,D,20221228,000000,73.95,74.52,73.09,73.11,1793694,0
+EW.US,D,20221229,000000,73.86,75.43,73.48,75.21,3683066,0
+EW.US,D,20221230,000000,74.58,74.93,73.47,74.61,2378820,0
+EW.US,D,20230103,000000,76.01,76.94,73.95,74.27,3197672,0
+EW.US,D,20230104,000000,75.13,76.55,74.52,76.47,3071069,0
+EW.US,D,20230105,000000,76.1,76.48,75.03,75.18,2691896,0
+EW.US,D,20230106,000000,75.87,77.13,74.25,77.01,3610360,0
+EW.US,D,20230109,000000,77.5,78.26,76.33,76.35,3316497,0
+EW.US,D,20230110,000000,76.34,77.5539,76.09,77.02,3267524,0
+EW.US,D,20230111,000000,78.11,78.5,76.695,77.71,4227846,0
+EW.US,D,20230112,000000,78.17,78.49,76.78,77.75,2815334,0
+EW.US,D,20230113,000000,77.44,78.42,77.44,78.31,2031958,0
+EW.US,D,20230117,000000,78,78.99,77.5,78.86,3689281,0
+EW.US,D,20230118,000000,79,79.45,78.15,78.31,2929483,0
+EW.US,D,20230119,000000,77.87,78.925,77.31,78.47,2980224,0
+EW.US,D,20230120,000000,78.91,79.44,77.69,79.29,2887600,0
+EW.US,D,20230123,000000,79.34,80.78,78.985,80.06,2349797,0
+EW.US,D,20230124,000000,79.47,80.11,77.03,77.11,2434995,0
+EW.US,D,20230125,000000,76.13,77.74,75.56,77.69,2593205,0
+EW.US,D,20230126,000000,78.5,78.55,77.29,78.21,2360360,0
+EW.US,D,20230127,000000,78.38,78.84,77.81,78.14,2623157,0
+EW.US,D,20230130,000000,76.48,77.61,75.89,76.06,3418502,0
+EW.US,D,20230131,000000,74.97,76.85,74.96,76.7,6280413,0
+EW.US,D,20230201,000000,79.11,81.535,77.7575,81.48,7456586,0
+EW.US,D,20230202,000000,82.06,84.85,81.75,84.51,5586853,0
+EW.US,D,20230203,000000,83.52,84.14,81.39,82.12,4743766,0
+EW.US,D,20230206,000000,80.75,81.07,78.69,79.09,3999339,0
+EW.US,D,20230207,000000,79.12,80.23,78.66,80.04,3593802,0
+EW.US,D,20230208,000000,79.86,80.05,77.99,78.08,3762678,0
+EW.US,D,20230209,000000,78.01,78.95,77.165,77.28,3781889,0
+EW.US,D,20230210,000000,76.97,78.03,76.8038,77.2,2597583,0
+EW.US,D,20230213,000000,77.55,77.93,76.88,77.61,1989488,0
+EW.US,D,20230214,000000,77.63,78.1391,76.28,76.59,2914045,0
+EW.US,D,20230215,000000,76.01,77.95,76.01,77.92,2078708,0
+EW.US,D,20230216,000000,76.59,78.32,76.4242,77.28,2610099,0
+EW.US,D,20230217,000000,76.41,78.57,76.175,78.51,3817056,0
+EW.US,D,20230221,000000,77.79,77.85,75.335,75.55,4025767,0
+EW.US,D,20230222,000000,75.58,76.56,75.35,75.43,4271745,0
+EW.US,D,20230223,000000,76.04,77.665,75.575,77.58,3206999,0
+EW.US,D,20230224,000000,76.96,77.29,75.87,76.25,3388465,0
+EW.US,D,20230227,000000,76.99,78.36,76.81,77.34,3437267,0
+EW.US,D,20230228,000000,77.11,80.9848,77.11,80.44,5902094,0
+EW.US,D,20230301,000000,80.08,80.08,78.69,79.85,4022786,0
+EW.US,D,20230302,000000,79.1,80.86,79,80.23,3525293,0
+EW.US,D,20230303,000000,81.17,82.16,80.76,81.92,2598696,0
+EW.US,D,20230306,000000,81.27,81.34,78.585,78.8,4371625,0
+EW.US,D,20230307,000000,78.85,80.01,78.76,78.92,3494980,0
+EW.US,D,20230308,000000,77.14,77.5,76.11,77.27,3318566,0
+EW.US,D,20230309,000000,77.81,78.125,75.95,76.03,2490861,0
+EW.US,D,20230310,000000,76.15,76.15,74.04,74.34,4097678,0
+EW.US,D,20230313,000000,74.25,77.03,73.54,76.62,5851696,0
+EW.US,D,20230314,000000,77.87,78.25,76.6,78.2,8343632,0
+EW.US,D,20230315,000000,77.46,79.54,77,79.48,3695193,0
+EW.US,D,20230316,000000,78.87,82.245,78.56,81.91,4780492,0
+EW.US,D,20230317,000000,82.7,82.7,80.28,80.74,4710224,0
+EW.US,D,20230320,000000,80.63,81.71,80.02,81.08,3866816,0
+EW.US,D,20230321,000000,81.26,82.46,81.03,81.73,4227472,0
+EW.US,D,20230322,000000,81.76,81.89,79.38,79.41,3259451,0
+EW.US,D,20230323,000000,79.99,81.16,78.875,79.55,2701262,0
+EW.US,D,20230324,000000,79.55,81.02,79.37,80.76,2759103,0
+EW.US,D,20230327,000000,81.46,82.2,80.74,80.92,3149775,0
+EW.US,D,20230328,000000,80.75,81.475,80.18,80.49,3092045,0
+EW.US,D,20230329,000000,81,81.66,80.85,81.64,2196971,0
+EW.US,D,20230330,000000,82.48,82.6,81.05,81.57,1701436,0
+EW.US,D,20230331,000000,82.04,82.78,81.39,82.73,2878736,0
+EW.US,D,20230403,000000,82.31,82.73,81.64,82.17,2294966,0
+EW.US,D,20230404,000000,82.49,83.59,82.18,83.2,2777991,0
+EW.US,D,20230405,000000,83.52,83.63,82.7587,83.45,2375140,0
+EW.US,D,20230406,000000,83.42,83.92,82.765,83.88,1594880,0
+EW.US,D,20230410,000000,83.33,83.33,81.78,82.75,2256908,0
+EW.US,D,20230411,000000,82.635,83.17,82.05,82.2,2341406,0
+EW.US,D,20230412,000000,82.64,83.745,82.21,82.92,3015403,0
+EW.US,D,20230413,000000,83.37,84.71,82.936,84.66,2011040,0
+EW.US,D,20230414,000000,84.35,84.94,83.415,84.36,2487283,0
+EW.US,D,20230417,000000,84.71,84.85,83.45,84.05,1636872,0
+EW.US,D,20230418,000000,84.57,84.57,83.75,84.35,2008734,0
+EW.US,D,20230419,000000,84.95,87.1,84.7,86.5,5562762,0
+EW.US,D,20230420,000000,86.55,87.08,85.35,85.73,4271329,0
+EW.US,D,20230421,000000,86.25,87,85.98,86.54,2736684,0
+EW.US,D,20230424,000000,87,88.84,86.8875,88.79,4105042,0
+EW.US,D,20230425,000000,88.47,88.85,87.65,87.77,3148697,0
+EW.US,D,20230426,000000,87.74,87.99,86.91,87.41,3089768,0
+EW.US,D,20230427,000000,85,87.07,83,86.72,3983349,0
+EW.US,D,20230428,000000,87.2,88.54,86.67,87.98,3306211,0
+EW.US,D,20230501,000000,87.52,88.34,86.87,87.55,2204025,0
+EW.US,D,20230502,000000,87.99,88.89,87.42,87.81,3086007,0
+EW.US,D,20230503,000000,88.69,89.26,87.93,88.1,2153784,0
+EW.US,D,20230504,000000,87.5,88.68,87.26,87.9,1797744,0
+EW.US,D,20230505,000000,88.51,88.85,87.785,88.74,1567443,0
+EW.US,D,20230508,000000,88.22,89.18,87.95,89.02,2148220,0
+EW.US,D,20230509,000000,88.68,89.17,88.35,88.7,1585320,0
+EW.US,D,20230510,000000,89.22,89.58,87.8,88.85,2398323,0
+EW.US,D,20230511,000000,89.05,89.35,88.23,88.78,1744497,0
+EW.US,D,20230512,000000,88.74,89.25,88.39,89.18,1565425,0
+EW.US,D,20230515,000000,89.12,89.72,88.51,88.92,2291544,0
+EW.US,D,20230516,000000,88.79,89.12,88.43,88.66,1407888,0
+EW.US,D,20230517,000000,88.7,88.96,86.26,87.66,2414147,0
+EW.US,D,20230518,000000,87.94,88.14,86.59,87.41,2893906,0
+EW.US,D,20230519,000000,87.76,88.31,87.195,87.93,3004292,0
+EW.US,D,20230522,000000,87.82,89.4,87.64,89.16,1812356,0
+EW.US,D,20230523,000000,88.52,89.14,84.045,84.74,3061661,0
+EW.US,D,20230524,000000,84.23,84.44,83.58,83.84,2012634,0
+EW.US,D,20230525,000000,84,84.01,80.94,81.65,3438923,0
+EW.US,D,20230526,000000,81.54,82.1,81.3,82.01,2308782,0
+EW.US,D,20230530,000000,82.21,82.3,81.03,81.41,2768538,0
+EW.US,D,20230531,000000,81.89,84.72,81.3,84.23,6117605,0
+EW.US,D,20230601,000000,84.06,85.24,82.975,85.23,2548587,0
+EW.US,D,20230602,000000,85.62,85.88,84.8,85.34,2042845,0
+EW.US,D,20230605,000000,84.94,85.97,84.94,85.94,1695542,0
+EW.US,D,20230606,000000,86.43,86.76,84.85,85.18,1782289,0
+EW.US,D,20230607,000000,85.355,85.47,82.69,83.48,2255249,0
+EW.US,D,20230608,000000,83.48,84.32,83.04,83.96,1562309,0
+EW.US,D,20230609,000000,84.55,84.55,83.24,84.1,2150028,0
+EW.US,D,20230612,000000,83.79,85.79,83.61,85.57,2581914,0
+EW.US,D,20230613,000000,85.75,87.5,85.72,87.4,2615251,0
+EW.US,D,20230614,000000,89.77,92.485,89.4,90.53,5316921,0
+EW.US,D,20230615,000000,90.2,91.64,89.13,91.29,3577671,0
+EW.US,D,20230616,000000,91.98,92.93,91.62,91.94,6597770,0
+EW.US,D,20230620,000000,90.07,92.06,89.57,91.91,2694539,0
+EW.US,D,20230621,000000,91.52,92.25,90.33,91.09,2177188,0
+EW.US,D,20230622,000000,91.3,91.38,90.55,91.33,1889187,0
+EW.US,D,20230623,000000,90.67,91.005,90.18,90.34,3346076,0
+EW.US,D,20230626,000000,90.25,90.3895,88.66,89.49,1945447,0
+EW.US,D,20230627,000000,90.15,90.4,89.0875,90.19,2005455,0
+EW.US,D,20230628,000000,90.05,90.64,89.69,90.44,1512397,0
+EW.US,D,20230629,000000,90.41,92.06,90.26,92.02,2710782,0
+EW.US,D,20230630,000000,93.27,94.87,93.13,94.33,4479401,0
+EW.US,D,20230703,000000,93.62,93.665,90.76,91.49,1725482,0
+EW.US,D,20230705,000000,91.03,91.65,90.08,90.96,2370841,0
+EW.US,D,20230706,000000,90,90.88,89.39,90.46,2289546,0
+EW.US,D,20230707,000000,90.02,91.01,89.65,90.26,4082651,0
+EW.US,D,20230710,000000,90.52,92.17,90.36,91.64,3119723,0
+EW.US,D,20230711,000000,91.67,92.61,91.61,92.44,1859105,0
+EW.US,D,20230712,000000,93.29,93.48,92.27,93.1,2619967,0
+EW.US,D,20230713,000000,93.61,93.87,92.65,93.09,2456340,0
+EW.US,D,20230714,000000,93.36,94.34,92.61,93.38,2599388,0
+EW.US,D,20230717,000000,92.9,93.535,92.29,92.65,1591088,0
+EW.US,D,20230718,000000,92.29,92.33,91.459,91.99,2299458,0
+EW.US,D,20230719,000000,92.91,93.5,90.96,91.62,2212274,0
+EW.US,D,20230720,000000,91.44,93.34,91.395,92.65,2336983,0
+EW.US,D,20230721,000000,92.56,92.945,91.865,92.57,2048765,0
+EW.US,D,20230724,000000,92.76,92.93,91.35,91.4,2860121,0
+EW.US,D,20230725,000000,91.39,92.2,91.2,91.68,2509656,0
+EW.US,D,20230726,000000,91.27,91.94,90.88,91.63,3264052,0
+EW.US,D,20230727,000000,87,87.24,82.571,82.67,11588723,0
+EW.US,D,20230728,000000,82.94,84.81,82.1,83.74,5128514,0
+EW.US,D,20230731,000000,84.35,84.5,81.82,82.07,4302839,0
+EW.US,D,20230801,000000,81.5,82.1,81.05,82.05,3753445,0
+EW.US,D,20230802,000000,81.45,81.98,80.29,80.38,3495406,0
+EW.US,D,20230803,000000,80.17,80.6438,79.3,80,3131139,0
+EW.US,D,20230804,000000,79.69,80.37,79.325,79.55,3309261,0
+EW.US,D,20230807,000000,79.94,80.62,79.48,79.84,2612148,0
+EW.US,D,20230808,000000,79,79,77.16,78.59,4598094,0
+EW.US,D,20230809,000000,78.44,79.24,77.695,77.97,3159336,0
+EW.US,D,20230810,000000,78,79.08,77.935,78.28,3015823,0
+EW.US,D,20230811,000000,78,79.585,77.9,79.41,3898399,0
+EW.US,D,20230814,000000,79.3,80.63,79.29,80.53,4097323,0
+EW.US,D,20230815,000000,80.47,80.8,79.77,79.86,4122320,0
+EW.US,D,20230816,000000,79.22,79.98,78.71,78.79,4524344,0
+EW.US,D,20230817,000000,78.75,78.78,76.7,76.83,2980519,0
+EW.US,D,20230818,000000,76.5,77.19,76.025,76.58,3156480,0
+EW.US,D,20230821,000000,76.83,76.97,75.665,76.33,3315554,0
+EW.US,D,20230822,000000,76.03,76.42,75.56,75.97,3440968,0
+EW.US,D,20230823,000000,76.22,76.46,75.35,75.9,3556215,0
+EW.US,D,20230824,000000,76.25,76.49,74.96,75.01,2793650,0
+EW.US,D,20230825,000000,75.31,76.26,74.9,76.17,2112785,0
+EW.US,D,20230828,000000,77.24,77.5,75.52,76.03,2793382,0
+EW.US,D,20230829,000000,76.26,77.88,76.03,77.83,3265328,0
+EW.US,D,20230830,000000,77.88,78.619,77.76,77.82,2263089,0
+EW.US,D,20230831,000000,77.79,78.04,76.42,76.47,2739517,0
+EW.US,D,20230901,000000,77.18,77.2,75.85,76.38,2388904,0
+EW.US,D,20230905,000000,76.27,76.4,75.34,75.97,4630193,0
+EW.US,D,20230906,000000,76.14,77.16,75.78,76.96,3396297,0
+EW.US,D,20230907,000000,77.03,77.41,75.88,76.09,3275776,0
+EW.US,D,20230908,000000,76,76,73.94,74.07,3779762,0
+EW.US,D,20230911,000000,74.01,75.39,73.99,74.87,3103432,0
+EW.US,D,20230912,000000,74.47,74.945,73.06,73.37,3237862,0
+EW.US,D,20230913,000000,73.01,73.53,72.76,73.17,3031374,0
+EW.US,D,20230914,000000,73.71,74.6,73.085,74.02,2810578,0
+EW.US,D,20230915,000000,73.88,74.53,73.13,73.2,3985765,0
+EW.US,D,20230918,000000,72.34,73.11,71.73,72.94,4076437,0
+EW.US,D,20230919,000000,72.25,73.24,71.72,73.02,2971530,0
+EW.US,D,20230920,000000,73.36,73.525,71.92,71.95,3286668,0
+EW.US,D,20230921,000000,71.79,71.89,70.035,70.18,3012181,0
+EW.US,D,20230922,000000,70.5,70.735,69.53,69.66,3077771,0
+EW.US,D,20230925,000000,69.35,69.69,68.95,69.46,3139240,0
+EW.US,D,20230926,000000,69.41,70.97,69.325,70.37,4219134,0
+EW.US,D,20230927,000000,70.98,71.86,69.55,70.11,2972470,0
+EW.US,D,20230928,000000,70.06,70.3,69.12,69.96,5230690,0
+EW.US,D,20230929,000000,70.31,70.44,69.105,69.28,3608730,0
+EW.US,D,20231002,000000,68.86,69.22,68.39,69.18,3154513,0
+EW.US,D,20231003,000000,68.61,70.175,68.61,69.6,4559036,0
+EW.US,D,20231004,000000,69.79,71.38,69.13,71.27,5147287,0
+EW.US,D,20231005,000000,71.24,72.54,70.925,72.2,4718230,0
+EW.US,D,20231006,000000,72.03,74.37,72.03,73.7,4670605,0
+EW.US,D,20231009,000000,73.17,73.53,72.17,72.9,3527310,0
+EW.US,D,20231010,000000,72.68,73.32,71.01,72.91,5807229,0
+EW.US,D,20231011,000000,72.51,72.57,69.2,71.14,4111579,0
+EW.US,D,20231012,000000,71.29,71.715,69.88,69.92,4536442,0
+EW.US,D,20231013,000000,69.28,70.835,68.91,70.78,3362800,0
+EW.US,D,20231016,000000,70.47,71.8,69.96,71.27,3676479,0
+EW.US,D,20231017,000000,70.89,71.96,70.13,70.33,2440387,0
+EW.US,D,20231018,000000,70.55,70.8,69.56,69.71,3425834,0
+EW.US,D,20231019,000000,69.8,69.95,68.8,69.08,2845347,0
+EW.US,D,20231020,000000,69.02,69.76,68.71,69.48,3254673,0
+EW.US,D,20231023,000000,69.22,69.73,68.21,69.05,3761734,0
+EW.US,D,20231024,000000,68.89,73.2594,66.66,70.49,10547283,0
+EW.US,D,20231025,000000,70.12,70.32,67.68,68.34,6398340,0
+EW.US,D,20231026,000000,62.5,64.56,61.5,62.78,10377340,0
+EW.US,D,20231027,000000,63.1,64.15,61.01,61.71,7053924,0
+EW.US,D,20231030,000000,62.06,62.47,60.57,62.36,4865544,0
+EW.US,D,20231031,000000,62.4,64.25,62.33,63.72,6504923,0
+EW.US,D,20231101,000000,63.5,64.12,62.52,63.83,5164769,0
+EW.US,D,20231102,000000,64.56,65.73,64.075,65.53,3809322,0
+EW.US,D,20231103,000000,66.65,67.6,66.62,67.07,3806040,0
+EW.US,D,20231106,000000,67.22,67.82,67.02,67.1,3260810,0
+EW.US,D,20231107,000000,67.48,67.67,66.17,66.53,3315612,0
+EW.US,D,20231108,000000,67,67.23,65.94,66.24,2600161,0
+EW.US,D,20231109,000000,66.42,66.71,64.6,64.65,3196913,0
+EW.US,D,20231110,000000,65.1,65.1,63.88,64.21,10060993,0
+EW.US,D,20231113,000000,65.83,66.22,64.07,64.6,5709800,0
+EW.US,D,20231114,000000,65.7,66.56,65.1,65.79,4608326,0
+EW.US,D,20231115,000000,65.88,67.48,65.37,67.01,6288467,0
+EW.US,D,20231116,000000,67.2,67.62,66.78,67.47,3720905,0
+EW.US,D,20231117,000000,67.78,68.05,66.655,66.9,3368696,0
+EW.US,D,20231120,000000,66.56,67.49,66.5,67.19,4328331,0
+EW.US,D,20231121,000000,67.74,67.87,66.575,66.96,3497130,0
+EW.US,D,20231122,000000,67.23,67.77,66.91,67.06,3488861,0
+EW.US,D,20231124,000000,67,67.91,67,67.9,2053739,0
+EW.US,D,20231127,000000,67.59,67.895,66.93,67.16,2797376,0
+EW.US,D,20231128,000000,65.6,67.27,65.12,67.1,5196060,0
+EW.US,D,20231129,000000,67.55,68.305,67.135,67.43,3148699,0
+EW.US,D,20231130,000000,67.5,67.74,66.4,67.71,7548445,0
+EW.US,D,20231201,000000,67.46,68.59,67.08,68.36,4207618,0
+EW.US,D,20231204,000000,68.36,69.97,68.03,69.18,4426968,0
+EW.US,D,20231205,000000,68.71,69.57,68.04,68.85,4509546,0
+EW.US,D,20231206,000000,68.72,70.18,68.34,69.49,4710545,0
+EW.US,D,20231207,000000,70.36,70.87,66.86,68.26,6138881,0
+EW.US,D,20231208,000000,68.63,69.97,68,69.18,5901812,0
+EW.US,D,20231211,000000,68.94,70.32,68.94,70.31,4642419,0
+EW.US,D,20231212,000000,70.51,72.45,70.14,72.18,6581302,0
+EW.US,D,20231213,000000,72.065,75.99,71.81,75.22,8097631,0
+EW.US,D,20231214,000000,76.07,79.05,76,77.76,8705925,0
+EW.US,D,20231215,000000,77.69,78.35,76.84,76.9,11292856,0
+EW.US,D,20231218,000000,76.85,77.26,74.82,74.88,5090008,0
+EW.US,D,20231219,000000,75.24,76.08,75.15,75.31,5135330,0
+EW.US,D,20231220,000000,75.2,76.09,74.035,74.12,4275575,0
+EW.US,D,20231221,000000,74.37,75.52,74.37,74.95,3509397,0
+EW.US,D,20231222,000000,75.29,76.27,75.08,75.83,3002372,0
+EW.US,D,20231226,000000,75.75,76.63,75.4978,76.28,2191446,0
+EW.US,D,20231227,000000,76.08,76.63,75.82,76.21,2152641,0
+EW.US,D,20231228,000000,76.3,77.2,76.095,76.71,1982815,0
+EW.US,D,20231229,000000,76.65,76.77,76.14,76.25,1905679,0
+EW.US,D,20240102,000000,75.69,76.68,74.96,75.57,2677623,0
+EW.US,D,20240103,000000,75.26,75.26,72.97,73.13,3057922,0
+EW.US,D,20240104,000000,71.97,73.83,71.67,73.52,3705930,0
+EW.US,D,20240105,000000,73.17,73.61,72.395,72.85,2694304,0
+EW.US,D,20240108,000000,73.17,75.72,72.5,75.67,3060637,0
+EW.US,D,20240109,000000,75.21,76.65,75.08,75.83,2630462,0
+EW.US,D,20240110,000000,76.2,76.61,75.25,76.12,2548487,0
+EW.US,D,20240111,000000,76.03,76.12,74.8,75.14,2650358,0
+EW.US,D,20240112,000000,75.64,76.01,73.89,74.03,2756461,0
+EW.US,D,20240116,000000,73.43,74.265,72.99,73.99,4298167,0
+EW.US,D,20240117,000000,73.59,73.94,72.81,73.82,2763274,0
+EW.US,D,20240118,000000,73.93,74.55,73.38,74.44,3822650,0
+EW.US,D,20240119,000000,74.64,74.75,73.53,74.31,3581190,0
+EW.US,D,20240122,000000,74.75,76.54,74.6097,75.16,3408110,0
+EW.US,D,20240123,000000,75.59,75.86,74.13,74.83,2410194,0
+EW.US,D,20240124,000000,75.16,75.19,72.47,72.54,4457582,0
+EW.US,D,20240125,000000,73.33,73.78,71.92,73.55,4588601,0
+EW.US,D,20240126,000000,73.55,73.805,72.97,73.24,2812092,0
+EW.US,D,20240129,000000,72.98,74.62,72.7071,74.57,2685701,0
+EW.US,D,20240130,000000,74.36,74.48,73.68,73.9,2118650,0
+EW.US,D,20240131,000000,77.76,79.93,77.195,78.47,9470520,0
+EW.US,D,20240201,000000,78.29,78.91,77.11,78.71,5020840,0
+EW.US,D,20240202,000000,80,86.47,79.715,86.09,11803023,0
+EW.US,D,20240205,000000,88,90.2,85.99,86.06,10824780,0
+EW.US,D,20240206,000000,86.13,88.83,85,88.25,7193564,0
+EW.US,D,20240207,000000,89.44,89.44,82.53,86.61,7386808,0
+EW.US,D,20240208,000000,86.45,86.645,85.21,85.8,3723162,0
+EW.US,D,20240209,000000,86.08,86.69,84.89,85.01,3052186,0
+EW.US,D,20240212,000000,84.83,87.47,84.44,87.12,3826186,0
+EW.US,D,20240213,000000,86,87.48,85.305,86.26,4012986,0
+EW.US,D,20240214,000000,86.62,87.28,85.03,86.04,4976605,0
+EW.US,D,20240215,000000,86.3,86.71,85.38,86.04,2727306,0
+EW.US,D,20240216,000000,85.84,87.25,85.43,86.1,2122134,0
+EW.US,D,20240220,000000,85.8,87,85.3,86.9,3235818,0
+EW.US,D,20240221,000000,87.02,87.16,86.2,86.65,2142405,0
+EW.US,D,20240222,000000,86.36,87.76,85.49,87.62,2460753,0
+EW.US,D,20240223,000000,87.92,88.33,87.37,87.74,2797860,0
+EW.US,D,20240226,000000,87.39,87.73,85.84,86.15,6366033,0
+EW.US,D,20240227,000000,86.12,86.72,85.41,86.51,4069696,0
+EW.US,D,20240228,000000,86.32,86.62,85.475,86,2635365,0
+EW.US,D,20240229,000000,86,86.03,84.43,84.87,5175059,0
+EW.US,D,20240301,000000,84.4,85.74,83.61,85.22,3296234,0
+EW.US,D,20240304,000000,85.36,87.59,85.32,87.02,6772501,0
+EW.US,D,20240305,000000,86.79,87.4,85.655,86.1,2226179,0
+EW.US,D,20240306,000000,86.43,88.654,86.28,88.33,3552002,0
+EW.US,D,20240307,000000,90.98,93.8925,90.74,93.81,6846629,0
+EW.US,D,20240308,000000,93.34,94.205,91.91,92.14,5909408,0
+EW.US,D,20240311,000000,91.73,92.04,90.7,90.83,2974007,0
+EW.US,D,20240312,000000,90.58,91.15,89.79,90.91,2323870,0
+EW.US,D,20240313,000000,90.91,93.3,90.09,92.93,7036488,0
+EW.US,D,20240314,000000,93.03,95.27,92.47,93.36,5066707,0
+EW.US,D,20240315,000000,92.46,94,92.16,92.31,5700263,0
+EW.US,D,20240318,000000,92.48,93.04,91.95,92.85,2899689,0
+EW.US,D,20240319,000000,93.14,94.44,92.32,94.31,3893551,0
+EW.US,D,20240320,000000,94.26,94.4,91.98,93.04,3385235,0
+EW.US,D,20240321,000000,93.9,95.18,93.88,94.68,3731873,0
+EW.US,D,20240322,000000,94.46,95.08,93.2,93.79,2452996,0
+EW.US,D,20240325,000000,93.93,94.5,92.96,93.16,2497213,0
+EW.US,D,20240326,000000,93.47,94.33,93.22,93.42,2750083,0
+EW.US,D,20240327,000000,93.75,95.35,93.5872,95.15,3656907,0
+EW.US,D,20240328,000000,95.48,96.12,94.87,95.56,4007477,0
+EW.US,D,20240401,000000,95.73,95.73,93.27,94.25,3506293,0
+EW.US,D,20240402,000000,93.45,94.41,92.37,94.31,2727538,0
+EW.US,D,20240403,000000,93.95,95.065,92.77,93.02,3189401,0
+EW.US,D,20240404,000000,93.68,94.37,91.11,91.2,3929048,0
+EW.US,D,20240405,000000,91.4,92.925,90.86,92.7,2563322,0
+EW.US,D,20240408,000000,92.61,92.855,91.57,92.34,2667004,0
+EW.US,D,20240409,000000,92.34,93.11,91.17,93.05,2633591,0
+EW.US,D,20240410,000000,91.73,91.89,90.81,91.51,2836459,0
+EW.US,D,20240411,000000,92.83,92.99,91.02,91.41,2453586,0
+EW.US,D,20240412,000000,90.78,90.78,89.38,90.28,3155519,0
+EW.US,D,20240415,000000,91.35,91.73,88.96,89.2,2863151,0
+EW.US,D,20240416,000000,89.09,90.4,87.87,90.05,2640500,0
+EW.US,D,20240417,000000,89.89,89.89,86.45,87.24,2878118,0
+EW.US,D,20240418,000000,87.35,87.35,85.98,86.45,3122037,0
+EW.US,D,20240419,000000,87.2,87.2,85.38,85.9,3895696,0
+EW.US,D,20240422,000000,86.54,87.11,85.73,86.96,2408082,0
+EW.US,D,20240423,000000,87.4,87.93,86.76,87.75,2663641,0
+EW.US,D,20240424,000000,87.88,89.17,87.7,88.61,3234988,0
+EW.US,D,20240425,000000,88,88.73,86.66,88.01,4295297,0
+EW.US,D,20240426,000000,87,88.38,84.71,86.43,4979943,0
+EW.US,D,20240429,000000,86.43,87.21,85.13,85.95,3497796,0
+EW.US,D,20240430,000000,85.35,86.5308,84.49,84.67,3097564,0
+EW.US,D,20240501,000000,84.1,85.725,83.5,84.3,2203110,0
+EW.US,D,20240502,000000,84.9,85.44,83.81,85.06,1942855,0
+EW.US,D,20240503,000000,85.85,86.95,85.2,85.25,2327197,0
+EW.US,D,20240506,000000,85.83,86,84.81,85.09,2449673,0
+EW.US,D,20240507,000000,85.6,86.19,85.01,85.84,1836563,0
+EW.US,D,20240508,000000,85.73,86.32,84.82,85.09,1727855,0
+EW.US,D,20240509,000000,85.31,87.79,85.01,87.42,3421901,0
+EW.US,D,20240510,000000,87.63,88.09,86.53,86.72,1988029,0
+EW.US,D,20240513,000000,87.035,87.09,84.67,84.7,2579306,0
+EW.US,D,20240514,000000,85.84,86.555,85.16,86.46,2127401,0
+EW.US,D,20240515,000000,87.23,90.37,86.79,90.16,3111296,0
+EW.US,D,20240516,000000,90.09,90.98,89.945,90.11,2204301,0
+EW.US,D,20240517,000000,90.28,90.48,88.58,89.14,2070779,0
+EW.US,D,20240520,000000,89.33,89.915,89,89.78,1668141,0
+EW.US,D,20240521,000000,90.21,90.73,90.01,90.34,2345993,0
+EW.US,D,20240522,000000,90.95,91.94,90.03,90.21,2266268,0
+EW.US,D,20240523,000000,90.18,90.2,87.05,87.46,2635310,0
+EW.US,D,20240524,000000,87.66,88.32,87.31,87.98,1786623,0
+EW.US,D,20240528,000000,87.8,88.2,86.57,87.04,2592054,0
+EW.US,D,20240529,000000,86.1,87.63,86.03,87.03,2065712,0
+EW.US,D,20240530,000000,87.68,88.63,87.415,87.89,2343408,0
+EW.US,D,20240531,000000,87.68,87.91,85.79,86.89,4619581,0
+EW.US,D,20240603,000000,88.41,88.855,86.79,87.86,2658162,0
+EW.US,D,20240604,000000,87.92,88.14,86.95,87.41,1825440,0
+EW.US,D,20240605,000000,87.46,87.9,86.64,87.07,1712914,0
+EW.US,D,20240606,000000,86.9,88.06,86.405,87.68,1680361,0
+EW.US,D,20240607,000000,87.41,88.25,86.62,88.14,2427051,0
+EW.US,D,20240610,000000,87.71,87.86,85.6,86.1,2229429,0
+EW.US,D,20240611,000000,86.01,87.6,85.38,87,2241876,0
+EW.US,D,20240612,000000,87.4,89.03,87.05,87.77,2460665,0
+EW.US,D,20240613,000000,87.32,87.94,86.67,87.67,1805187,0
+EW.US,D,20240614,000000,87.5,87.72,86.75,87.29,1527650,0
+EW.US,D,20240617,000000,85.2,87.11,85.12,86.87,2093528,0
+EW.US,D,20240618,000000,86.89,89,86.2,88.52,3709988,0
+EW.US,D,20240620,000000,88.08,90.49,87.06,88.84,5442858,0
+EW.US,D,20240621,000000,89.61,90.965,88.86,90.9,5269002,0
+EW.US,D,20240624,000000,90.9,92.16,90.15,90.17,2718933,0
+EW.US,D,20240625,000000,90.36,91.15,89.52,91.08,2747944,0
+EW.US,D,20240626,000000,90.72,92.14,90.18,91.56,2854523,0
+EW.US,D,20240627,000000,92.16,93.62,92.16,93.34,3309489,0
+EW.US,D,20240628,000000,93.59,93.99,92.18,92.37,11670925,0
+EW.US,D,20240701,000000,90.3,93,90.18,90.25,3277669,0
+EW.US,D,20240702,000000,90,91.36,89.8,91.23,1908916,0
+EW.US,D,20240703,000000,91.21,92.11,90.61,91.08,1497118,0
+EW.US,D,20240705,000000,91.24,92.45,90.6231,92.32,1515155,0
+EW.US,D,20240708,000000,92.16,92.49,91.67,91.84,1941280,0
+EW.US,D,20240709,000000,92.24,93.66,91.42,93.48,2227138,0
+EW.US,D,20240710,000000,93.62,94.1,92.1,93.78,2419738,0
+EW.US,D,20240711,000000,94.18,95.25,92.81,92.85,3057105,0
+EW.US,D,20240712,000000,92.8,92.88,90.89,90.99,3488075,0
+EW.US,D,20240715,000000,91.49,91.49,88.9,89.5,3052411,0
+EW.US,D,20240716,000000,89.59,89.86,87.1,87.73,4499281,0
+EW.US,D,20240717,000000,87.99,88.61,86.65,87.31,4220622,0
+EW.US,D,20240718,000000,86.8,88.56,84.91,85.81,3557905,0
+EW.US,D,20240719,000000,87.04,87.5,85.75,86.5,2433949,0
+EW.US,D,20240722,000000,86.68,88.5,86.5,87.99,2741891,0
+EW.US,D,20240723,000000,87.67,88.28,86.76,87.05,2633450,0
+EW.US,D,20240724,000000,86.97,87.6,86.22,86.95,4091051,0
+EW.US,D,20240725,000000,64.01,67.8,58.93,59.7,45982108,0
+EW.US,D,20240726,000000,61.56,63.8,60.28,62.37,14111391,0
+EW.US,D,20240729,000000,63.96,64.39,62.31,63.74,9888927,0
+EW.US,D,20240730,000000,62.77,64.33,61.91,63.64,9088778,0
+EW.US,D,20240731,000000,63.7,64.2,62.15,63.05,7166074,0
+EW.US,D,20240801,000000,63.05,63.61,61.45,61.86,10039354,0
+EW.US,D,20240802,000000,61.71,62.1,60.15,60.83,6789806,0
+EW.US,D,20240805,000000,59.63,62.04,59.41,60.7,7175493,0
+EW.US,D,20240806,000000,60.71,63.38,60.34,62.01,6928942,0
+EW.US,D,20240807,000000,62.01,63.32,60.88,61.07,6795990,0
+EW.US,D,20240808,000000,61.54,63.63,61.33,63.29,6967305,0
+EW.US,D,20240809,000000,63.09,64.82,62.8801,64.64,5985117,0
+EW.US,D,20240812,000000,64.74,65.56,64.27,65.54,4366178,0
+EW.US,D,20240813,000000,65.73,67.16,65.47,66.35,5400727,0
+EW.US,D,20240814,000000,66.45,66.78,65.53,66.5,5798809,0
+EW.US,D,20240815,000000,67.17,68.22,66.7163,68.12,5482082,0
+EW.US,D,20240816,000000,68.14,69.335,67.93,68.92,4648649,0
+EW.US,D,20240819,000000,68.86,69.52,67.66,68.26,6538891,0
+EW.US,D,20240820,000000,68.26,70.2,68.26,69.38,4930288,0
+EW.US,D,20240821,000000,69.31,70.32,68.95,70.09,3561224,0
+EW.US,D,20240822,000000,71,71.75,70.515,71.3,5022471,0
+EW.US,D,20240823,000000,71.41,71.8,70.25,70.88,3707599,0
+EW.US,D,20240826,000000,70.7,70.88,68.66,68.75,5220699,0
+EW.US,D,20240827,000000,68.63,69.66,68.06,69.63,4280643,0
+EW.US,D,20240828,000000,69.62,69.99,68.35,68.65,5071378,0
+EW.US,D,20240829,000000,69.25,71.42,68.71,70.12,6807371,0
+EW.US,D,20240830,000000,70.33,71.13,69.63,69.96,6521766,0
+EW.US,D,20240903,000000,69.71,69.96,67.94,68.75,5303881,0
+EW.US,D,20240904,000000,68.75,69.92,68.24,68.93,3935242,0
+EW.US,D,20240905,000000,68.81,69.0999,64.7,66.02,10225963,0
+EW.US,D,20240906,000000,66.23,67.04,65.47,66.81,8174841,0
+EW.US,D,20240909,000000,67.17,67.41,65.495,65.71,6409500,0
+EW.US,D,20240910,000000,65.55,67.3,65.54,67.14,5696723,0
+EW.US,D,20240911,000000,67,68.4,66.16,68.25,4314396,0
+EW.US,D,20240912,000000,68.11,68.425,66.735,68.13,4446705,0
+EW.US,D,20240913,000000,68.04,70.43,67.72,68.52,11862886,0
+EW.US,D,20240916,000000,68.64,71.07,68.64,69.36,8730397,0
+EW.US,D,20240917,000000,69.11,71.7,66.69,67.23,11849143,0
+EW.US,D,20240918,000000,66.95,68.7,65.5,67.53,9585632,0
+EW.US,D,20240919,000000,68.85,69.08,67.135,67.26,7114378,0
+EW.US,D,20240920,000000,66.88,67.67,66.38,66.83,10864672,0
+EW.US,D,20240923,000000,66.83,67.77,66.52,67.36,6250356,0
+EW.US,D,20240924,000000,67.19,67.3,66.14,66.33,6242656,0
+EW.US,D,20240925,000000,66.51,66.82,65.09,65.41,8737278,0
+EW.US,D,20240926,000000,65.96,66,64.54,65.77,11259604,0
+EW.US,D,20240927,000000,66.2,67.32,65.85,66.58,5167078,0
+EW.US,D,20240930,000000,66.05,66.75,65.2,65.99,7310898,0
+EW.US,D,20241001,000000,66.08,66.32,64.99,65.1,5786724,0
+EW.US,D,20241002,000000,64.91,65.77,64.56,65.15,10919083,0
+EW.US,D,20241003,000000,64.86,66.04,64.08,65.37,6050063,0
+EW.US,D,20241004,000000,65.79,65.835,64.05,65.49,5959707,0
+EW.US,D,20241007,000000,65.05,65.19,64.005,64.54,3567229,0
+EW.US,D,20241008,000000,64.82,68.89,64.51,68.54,10542219,0
+EW.US,D,20241009,000000,68.72,69.02,67.745,68.02,4744178,0
+EW.US,D,20241010,000000,67.65,68.52,67.59,68.26,2873015,0
+EW.US,D,20241011,000000,68.44,69.64,67.96,68.13,4185884,0
+EW.US,D,20241014,000000,68.71,69.79,68.37,69.63,5919523,0
+EW.US,D,20241015,000000,69.47,69.8,68.765,68.9,4023846,0
+EW.US,D,20241016,000000,68.73,68.73,67.65,68.3,3786253,0
+EW.US,D,20241017,000000,68.8,69.15,68.19,68.47,2989738,0
+EW.US,D,20241018,000000,68.84,70.42,68.59,70.27,5424803,0
+EW.US,D,20241021,000000,70,70.24,69.15,70.05,3842990,0
+EW.US,D,20241022,000000,69.89,70.005,69.14,69.24,3338971,0
+EW.US,D,20241023,000000,68.87,70.68,68.87,70.61,5360174,0
+EW.US,D,20241024,000000,71,71.58,70.15,70.35,6742230,0
+EW.US,D,20241025,000000,68.88,70.49,68.07,69.38,8171703,0
+EW.US,D,20241028,000000,70,72.15,66.93,68.52,8899637,0
+EW.US,D,20241029,000000,68.63,71.095,68.59,69.37,6297531,0
+EW.US,D,20241030,000000,68.52,70.65,66.15,68.63,8123866,0
+EW.US,D,20241031,000000,68.37,68.37,67,67.01,6307344,0
+EW.US,D,20241101,000000,67.16,68.585,66.67,67.54,4040810,0
+EW.US,D,20241104,000000,67.62,67.84,66.18,66.47,3970717,0
+EW.US,D,20241105,000000,66.17,66.72,65.51,66.69,3822121,0
+EW.US,D,20241106,000000,68.27,68.27,65.61,65.75,5340541,0
+EW.US,D,20241107,000000,66.02,66.33,65.255,65.84,3856412,0
+EW.US,D,20241108,000000,66.33,66.775,65.48,66.23,3088441,0
+EW.US,D,20241111,000000,66.575,67.09,66.35,66.7,5600379,0
+EW.US,D,20241112,000000,66.6,66.79,64.89,65.81,5087780,0
+EW.US,D,20241113,000000,65.795,66.89,65.31,66.52,3655784,0
+EW.US,D,20241114,000000,66.36,67.68,65.83,66.16,4005607,0
+EW.US,D,20241115,000000,65.72,67.83,65.31,67.76,7530072,0
+EW.US,D,20241118,000000,67.75,71.08,67.58,69.89,7061382,0
+EW.US,D,20241119,000000,69.52,70.26,68.3,70.2,4914800,0
+EW.US,D,20241120,000000,70.6,70.61,68.45,69.54,4305476,0
+EW.US,D,20241121,000000,69.795,70.88,69.16,70.38,3734694,0
+EW.US,D,20241122,000000,70.265,71,69.96,70.48,2711639,0
+EW.US,D,20241125,000000,71,71.41,70.145,71.27,6645758,0
+EW.US,D,20241126,000000,71.27,72.44,70.76,71.55,4643385,0
+EW.US,D,20241127,000000,71.32,72.63,71.32,72.07,2753319,0
+EW.US,D,20241129,000000,71.57,71.71,70.23,71.35,2125966,0
+EW.US,D,20241202,000000,70.32,70.53,69.35,70.53,6509833,0
+EW.US,D,20241203,000000,70.53,70.57,69.6,70.2,5808909,0
+EW.US,D,20241204,000000,72.01,74.68,71.66,74.2,6702450,0
+EW.US,D,20241205,000000,73.57,74.36,71.9003,72.43,4559520,0
+EW.US,D,20241206,000000,72.75,73.74,71.52,71.53,3667095,0
+EW.US,D,20241209,000000,71.65,72.5,70.59,70.9,4145577,0
+EW.US,D,20241210,000000,71.215,74.16,71.06,73.39,7313520,0
+EW.US,D,20241211,000000,73,74.31,72.9,73.81,3593943,0
+EW.US,D,20241212,000000,73.325,74.79,73.01,73.97,3852282,0
+EW.US,D,20241213,000000,73.7735,74.28,72.49,73.32,3092539,0
+EW.US,D,20241216,000000,74.02,74.575,72.91,73.91,5992937,0
+EW.US,D,20241217,000000,73.565,74.38,73.4,74.12,7070144,0
+EW.US,D,20241218,000000,74.15,74.31,72.61,72.81,7721021,0
+EW.US,D,20241219,000000,73.21,74,72.29,73.93,8719293,0
+EW.US,D,20241220,000000,73.31,75.27,72.97,74.81,14210482,0
+EW.US,D,20241223,000000,74.81,74.9,73.435,74.81,4228782,0
+EW.US,D,20241224,000000,74.86,75.38,74.43,75.38,1687362,0
+EW.US,D,20241226,000000,75,75.95,74.9218,75.92,3146818,0
+EW.US,D,20241227,000000,75.29,76.23,75.11,75.65,6102806,0
+EW.US,D,20241230,000000,74.542,75.35,74.0768,74.24,2414104,0
+EW.US,D,20241231,000000,74.67,75.36,73.82,74.03,2722136,0
+EW.US,D,20250102,000000,74.295,74.5,71.97,72.59,5547884,0
+EW.US,D,20250103,000000,72.99,74,72.15,73.91,3997406,0
+EW.US,D,20250106,000000,73.98,74.33,73.18,73.54,4102477,0
+EW.US,D,20250107,000000,73.75,74.44,73.41,73.64,3093941,0
+EW.US,D,20250108,000000,73.62,74.74,73.33,74.15,3447118,0
+EW.US,D,20250110,000000,73.53,74.1,72.89,73.42,3473379,0
+EW.US,D,20250113,000000,70.58,72.34,69.7786,71.09,5366680,0
+EW.US,D,20250114,000000,71.34,71.715,70.54,71.04,3228813,0
+EW.US,D,20250115,000000,71.5,72.095,70.195,70.28,3519496,0
+EW.US,D,20250116,000000,68.735,70,68.235,69.86,5723576,0
+EW.US,D,20250117,000000,69.85,70.28,69.0997,69.78,5031238,0
+EW.US,D,20250121,000000,70,70.675,69.2,69.97,4786286,0
+EW.US,D,20250122,000000,69.5,70.24,68.23,69.04,6023584,0
+EW.US,D,20250123,000000,69.18,69.4,68.34,68.93,5220958,0
+EW.US,D,20250124,000000,68.88,69.64,68.4,68.99,5528234,0
+EW.US,D,20250127,000000,68.79,69.42,68.42,69.2,5171158,0
+EW.US,D,20250128,000000,69.405,72.74,69,72.56,7623873,0
+EW.US,D,20250129,000000,72.4,72.99,71.11,71.13,4669933,0
+EW.US,D,20250130,000000,73,73.88,72.63,73.22,4946293,0
+EW.US,D,20250131,000000,73.295,73.47,72.39,72.45,3238447,0
+EW.US,D,20250203,000000,71.37,72.36,71.25,71.38,3410708,0
+EW.US,D,20250204,000000,70.65,71.43,70.65,71.33,3852498,0
+EW.US,D,20250205,000000,71.96,72.365,71.45,72.1,3772799,0
+EW.US,D,20250206,000000,71.63,71.9,70.715,70.99,4179122,0
+EW.US,D,20250207,000000,71,71.68,70.32,70.35,3695667,0
+EW.US,D,20250210,000000,70.42,71.31,70.0965,71.1,2743460,0
+EW.US,D,20250211,000000,70.55,71.05,70.32,70.91,3464627,0
+EW.US,D,20250212,000000,74,76,73.89,75.82,9353191,0
+EW.US,D,20250213,000000,76.26,76.71,74.85,76,4771399,0
+EW.US,D,20250214,000000,76.2,76.73,75.74,76.19,3899214,0
+EW.US,D,20250218,000000,75.86,76.666,75.56,75.67,4938322,0
+EW.US,D,20250219,000000,75.545,76.5,74.56,74.67,3023279,0
+EW.US,D,20250220,000000,74.49,75.21,74.25,74.71,2517569,0
+EW.US,D,20250221,000000,74.31,74.66,73.2,73.3,2843657,0
+EW.US,D,20250224,000000,73.63,73.895,72.2067,72.76,5725387,0
+EW.US,D,20250225,000000,73.12,73.12,70.55,71.45,6406855,0
+EW.US,D,20250226,000000,71.585,72.4,71.21,71.96,2316112,0
+EW.US,D,20250227,000000,71.47,72.64,71.375,71.4,2993185,0
+EW.US,D,20250228,000000,71.63,71.77,70.14,71.62,5955822,0
+EW.US,D,20250303,000000,72.2,72.99,71.15,71.39,3174021,0
+EW.US,D,20250304,000000,71.345,71.69,69.87,71.38,6279854,0
+EW.US,D,20250305,000000,71.245,73.195,70.95,72.85,4821945,0
+EW.US,D,20250306,000000,72.25,73.1,71.4501,71.8,5028690,0
+EW.US,D,20250307,000000,71.17,71.53,69.325,70.33,5207844,0
+EW.US,D,20250310,000000,69.74,69.97,68.18,68.53,4773489,0
+EW.US,D,20250311,000000,68.42,69.0235,67.8,68.39,4250091,0
+EW.US,D,20250312,000000,68.8,70.7399,68.33,68.51,5312290,0
+EW.US,D,20250313,000000,68.92,68.92,67.32,67.95,5694649,0
+EW.US,D,20250314,000000,68.43,69.658,67.78,69.29,3587135,0
+EW.US,D,20250317,000000,68.64,71.05,68.64,70.63,5653044,0
+EW.US,D,20250318,000000,70.32,71.075,70.02,70.34,3717546,0
+EW.US,D,20250319,000000,70.34,71.2,69.955,70.9,5201499,0
+EW.US,D,20250320,000000,70.27,71.85,70.16,70.95,4052941,0
+EW.US,D,20250321,000000,70.835,70.935,69.821,70.46,7144372,0
+EW.US,D,20250324,000000,71,72.24,70.63,71.35,3603111,0
+EW.US,D,20250325,000000,71.5,72.29,70.78,71.24,6112450,0
+EW.US,D,20250326,000000,70.97,71.42,70.39,71.09,3487917,0
+EW.US,D,20250327,000000,70.965,71.565,70.32,71.19,3079159,0
+EW.US,D,20250328,000000,70.925,71.66,70.63,70.91,4513876,0
+EW.US,D,20250331,000000,70.67,72.74,70.33,72.48,5036073,0
+EW.US,D,20250401,000000,72.265,72.45,71.23,71.87,3130440,0
+EW.US,D,20250402,000000,70.84,72.365,70.7334,72.05,2865718,0
+EW.US,D,20250403,000000,71,73.26,70.82,72.98,6930527,0
+EW.US,D,20250404,000000,71.71,71.72,68.825,69.36,7511794,0
+EW.US,D,20250407,000000,67.93,71.22,66.86,69,5654606,0
+EW.US,D,20250408,000000,70.25,70.78,66.4207,67.07,5839541,0
+EW.US,D,20250409,000000,66.48,70.5,65.94,69.9,8766357,0
+EW.US,D,20250410,000000,69.06,69.345,66.77,68.26,5423518,0
+EW.US,D,20250411,000000,68.72,69.825,67.13,69.4,4890113,0
+EW.US,D,20250414,000000,69.97,70.3,69.36,69.87,3576195,0
+EW.US,D,20250415,000000,70.5,70.99,69.95,70.76,3669240,0
+EW.US,D,20250416,000000,70.87,71.91,70.52,71.2,4222101,0
+EW.US,D,20250417,000000,71.2,72.15,70.55,71.53,3252323,0
+EW.US,D,20250421,000000,71.19,71.2,68.63,69.2,3767363,0
+EW.US,D,20250422,000000,70,70.79,69.21,70.6,3005617,0
+EW.US,D,20250423,000000,71.74,72.75,69.84,70.46,7500112,0
+EW.US,D,20250424,000000,74.2,76.29,72.935,75.13,11705382,0
+EW.US,D,20250425,000000,74.545,76.1,74.1,76.04,6330188,0
+EW.US,D,20250428,000000,76.18,76.6,74.94,75.54,5002041,0
+EW.US,D,20250429,000000,75.325,76.58,74.96,76.28,4491197,0
+EW.US,D,20250430,000000,76.18,76.35,74.52,75.49,4900288,0
+EW.US,D,20250501,000000,75.47,75.815,74.15,75.18,5139692,0
+EW.US,D,20250502,000000,76.41,77.12,75.41,75.65,3286833,0
+EW.US,D,20250505,000000,75.245,75.535,74.64,75.11,2457639,0
+EW.US,D,20250506,000000,74.555,75.36,74.245,74.92,2433651,0
+EW.US,D,20250507,000000,74.675,75.75,74.41,75.04,2419966,0
+EW.US,D,20250508,000000,75.5,76.13,74.51,74.63,3743904,0
+EW.US,D,20250509,000000,74.55,74.91,73.61,73.68,3814735,0
+EW.US,D,20250512,000000,74.475,74.84,73.68,74.8,3789134,0
+EW.US,D,20250513,000000,74.75,75.94,74.08,75.5,5657622,0
+EW.US,D,20250514,000000,75.35,77.24,75.35,76.75,7672175,0
+EW.US,D,20250515,000000,76.745,77.27,76.11,76.88,4542593,0
+EW.US,D,20250516,000000,76.855,78.28,76.84,78,4985844,0
+EW.US,D,20250519,000000,77.58,78.26,77.2,78.04,5518454,0
+EW.US,D,20250520,000000,77.94,78.3685,77.54,77.83,5333455,0
+EW.US,D,20250521,000000,77.285,77.77,75.43,76.1,4412954,0
+EW.US,D,20250522,000000,76,76.17,74.69,74.79,4287603,0
+EW.US,D,20250523,000000,74.99,75.15,74.2,74.99,3738141,0
+EW.US,D,20250527,000000,75.5,76.47,75.28,76.22,3499669,0
+EW.US,D,20250528,000000,77.01,78.75,76.31,76.66,6036568,0
+EW.US,D,20250529,000000,76.83,78,76.44,77.73,4110866,0
+EW.US,D,20250530,000000,77.435,78.3,76.93,78.22,9048524,0
+EW.US,D,20250602,000000,77.5,78.135,76.25,78.1,3374957,0
+EW.US,D,20250603,000000,77.4,78.37,77.13,77.72,4093378,0
+EW.US,D,20250604,000000,77.05,78.46,77.05,77.85,3443958,0
+EW.US,D,20250605,000000,77.75,78.27,77.37,77.77,2308078,0
+EW.US,D,20250606,000000,77.22,77.7992,76.54,77.52,2634009,0
+EW.US,D,20250609,000000,77.14,77.37,75.275,76.36,2492049,0
+EW.US,D,20250610,000000,75.815,76.55,75.475,75.8,2911816,0
+EW.US,D,20250611,000000,75.81,76.15,75.3,75.47,4874587,0
+EW.US,D,20250612,000000,75.315,76.62,75.26,75.89,2851414,0
+EW.US,D,20250613,000000,75.225,75.92,75.01,75.15,2661779,0
+EW.US,D,20250616,000000,75.18,75.81,74.54,74.82,2925588,0
+EW.US,D,20250617,000000,74.3369,74.53,72.98,73.27,3013112,0
+EW.US,D,20250618,000000,72.775,74.555,72.4219,73.98,3983296,0
+EW.US,D,20250620,000000,74.18,74.75,73.35,73.83,7031046,0
+EW.US,D,20250623,000000,73.745,75.69,73.38,75.32,3796229,0
+EW.US,D,20250624,000000,75.37,76.63,74.12,75.85,4651025,0
+EW.US,D,20250625,000000,75.78,77.27,75.67,76.97,3724559,0
+EW.US,D,20250626,000000,76.99,77.9,76.67,77.15,4814246,0
+EW.US,D,20250627,000000,77.25,78.25,76.94,78.21,6205587,0
+EW.US,D,20250630,000000,78.015,78.525,77.6691,78.21,3098925,0
+EW.US,D,20250701,000000,77.56,78.03,76.92,77.18,3143257,0
+EW.US,D,20250702,000000,76.79,78.07,76.3,77.02,3082717,0
+EW.US,D,20250703,000000,77.2,77.43,76.5,76.79,1679364,0
+EW.US,D,20250707,000000,76.74,77.425,76.03,76.69,2503565,0
+EW.US,D,20250708,000000,76.69,77.3,76.155,76.39,2411998,0
+EW.US,D,20250709,000000,76.88,77.355,75.84,77.19,2635591,0
+EW.US,D,20250710,000000,77.49,78.9,77.21,78.8,4298335,0
+EW.US,D,20250711,000000,78.3,78.385,77.05,78.05,3780223,0
+EW.US,D,20250714,000000,77.805,78.805,77.805,78.28,4845131,0
+EW.US,D,20250715,000000,78.71,78.73,76.81,76.81,3990873,0
+EW.US,D,20250716,000000,77,77.035,75.295,76.14,5066793,0
+EW.US,D,20250717,000000,76.24,76.56,75.44,76.18,4140711,0
+EW.US,D,20250718,000000,76.5,77.36,76.37,76.49,4816621,0
+EW.US,D,20250721,000000,76.9,77.57,76.52,76.56,2869150,0
+EW.US,D,20250722,000000,76.42,77.02,76.07,76.3,4867626,0
+EW.US,D,20250723,000000,76.81,77.54,76.58,76.91,5237337,0
+EW.US,D,20250724,000000,76.69,77.0825,75.39,75.8,7545772,0
+EW.US,D,20250725,000000,81.5,83,77.52,80,15657132,0
+EW.US,D,20250728,000000,80.255,80.73,78.37,78.49,6024598,0
+EW.US,D,20250729,000000,79.11,80.53,79.11,80.47,6361645,0
+EW.US,D,20250730,000000,80.74,81.88,80.45,81.16,5834197,0
+EW.US,D,20250731,000000,80.735,81.045,79.02,79.31,5077065,0
+EW.US,D,20250801,000000,79.02,79.73,77.96,79.33,3152852,0
+EW.US,D,20250804,000000,79.73,80.11,78.565,80.09,3171790,0
+EW.US,D,20250805,000000,80.09,80.5,78.76,79.24,4047115,0
+EW.US,D,20250806,000000,79.165,79.63,77.64,78.61,3963656,0
+EW.US,D,20250807,000000,79.14,79.4,77.22,77.93,3238558,0
+EW.US,D,20250808,000000,78.1,78.56,77.41,78.35,2877353,0
+EW.US,D,20250811,000000,78.06,78.41,77.545,78.16,2884764,0
+EW.US,D,20250812,000000,77.64,78.04,76.07,76.93,3631200,0
+EW.US,D,20250813,000000,77.065,78.02,76.62,77.68,3477206,0
+EW.US,D,20250814,000000,77.29,78.23,77.225,78.18,2810995,0
+EW.US,D,20250815,000000,78.25,78.5,77.575,78.26,2620553,0
+EW.US,D,20250818,000000,78.15,78.94,77.65,78.3,4288108,0
+EW.US,D,20250819,000000,77.85,79.345,77.75,78.93,4793827,0
+EW.US,D,20250820,000000,79.425,81.42,79.425,81.39,5058651,0
+EW.US,D,20250821,000000,81.385,82.255,81.03,81.16,7510581,0
+EW.US,D,20250822,000000,81.165,81.84,80.35,81.83,3076141,0
+EW.US,D,20250825,000000,81.53,82.23,80.85,80.86,4393047,0
+EW.US,D,20250826,000000,80.72,81.315,80.51,81.27,4957938,0
+EW.US,D,20250827,000000,81.19,81.7,80.9,80.9,3026226,0
+EW.US,D,20250828,000000,80.67,81.29,80.02,81.23,3476986,0
+EW.US,D,20250829,000000,81.23,81.54,80.7,81.34,2743785,0
+EW.US,D,20250902,000000,80.74,82.05,80.12,81.77,3488007,0
+EW.US,D,20250903,000000,81.77,82.665,80.08,81.22,3396538,0
+EW.US,D,20250904,000000,81.53,81.57,80.535,80.96,2648811,0
+EW.US,D,20250905,000000,80.745,81.64,80.48,80.94,2283399,0
+EW.US,D,20250908,000000,80.795,80.795,79.53,80.21,3183863,0
+EW.US,D,20250909,000000,80.18,80.735,79.51,79.8,2418103,0
+EW.US,D,20250910,000000,80.175,80.45,77.89,78.28,3944000,0
+EW.US,D,20250911,000000,78.4412,78.54,77.14,78.01,4606742,0
+EW.US,D,20250912,000000,77.32,77.825,76.49,77.57,6301594,0
+EW.US,D,20250915,000000,77.64,78.1,75.99,76.05,3734476,0
+EW.US,D,20250916,000000,75.85,76.075,74.89,75.09,5156556,0
+EW.US,D,20250917,000000,75.42,76.43,74.79,75.2,4845388,0
+EW.US,D,20250918,000000,75.3,75.92,73.05,74.55,8316386,0
+EW.US,D,20250919,000000,74.455,74.75,74,74.41,8177895,0
+EW.US,D,20250922,000000,74.205,74.555,73.38,73.75,3670260,0
+EW.US,D,20250923,000000,73.695,75.3,73.23,74.57,5424269,0
+EW.US,D,20250924,000000,74.29,75.3,74.02,74.66,3491007,0
+EW.US,D,20250925,000000,74.4,75.53,73.7,75.27,6333110,0
+EW.US,D,20250926,000000,75.85,76.38,75.35,76.25,4470952,0
+EW.US,D,20250929,000000,76.365,77.74,75.8,77.19,4909259,0
+EW.US,D,20250930,000000,77.075,78.15,76.78,77.77,3783852,0
+EW.US,D,20251001,000000,77.71,78.37,73.9,76.31,5994646,0
+EW.US,D,20251002,000000,75.48,76.72,74.51,76.65,3768467,0
+EW.US,D,20251003,000000,76.5,77.97,76.5,77.07,4620539,0
+EW.US,D,20251006,000000,76.82,78,76.475,76.56,2882125,0
+EW.US,D,20251007,000000,77.85,78.04,76.54,76.72,2993985,0
+EW.US,D,20251008,000000,74.5,75.79,73.155,75.74,5601315,0
+EW.US,D,20251009,000000,75.765,75.88,74.72,75.19,3181011,0
+EW.US,D,20251010,000000,75.235,75.235,73.91,73.94,3757667,0
+EW.US,D,20251013,000000,73.17,73.69,72.3,72.95,3937513,0
+EW.US,D,20251014,000000,72.59,73.523,72.47,73.36,3508590,0
+EW.US,D,20251015,000000,72.78,73.83,72.4,72.93,4330015,0
+EW.US,D,20251016,000000,72.93,73.785,72.42,72.65,2634807,0
+EW.US,D,20251017,000000,72.86,74.805,72.67,74.64,4955803,0
+EW.US,D,20251020,000000,74.725,75.57,74.43,75.29,4178988,0
+EW.US,D,20251021,000000,75.15,76.095,74.69,76.02,3792157,0
+EW.US,D,20251022,000000,76.72,78.33,76.22,76.84,6028204,0
+EW.US,D,20251023,000000,76.84,76.86,75.75,76.53,3145839,0
+EW.US,D,20251024,000000,76.81,77.16,76.09,76.1,3165672,0
+EW.US,D,20251027,000000,75.94,83.04,75.48,80.82,13100215,0
+EW.US,D,20251028,000000,80.215,83.25,79.85,82.19,9813904,0
+EW.US,D,20251029,000000,84.5,84.66,81.8,82.69,6199136,0
+EW.US,D,20251030,000000,82.875,83.71,82.35,83.48,6525239,0
+EW.US,D,20251031,000000,84.48,87.09,81.49,82.45,11511970,0
+EW.US,D,20251103,000000,83.5,83.755,80.24,83.07,6170559,0
+EW.US,D,20251104,000000,83.05,84.83,82.89,84.15,4557608,0
+EW.US,D,20251105,000000,83.955,84.54,82.535,82.84,3880651,0
+EW.US,D,20251106,000000,82.645,82.965,81.69,82.44,3137959,0
+EW.US,D,20251107,000000,82.86,83.82,82.26,83.39,3160461,0
+EW.US,D,20251110,000000,82.68,84.16,82.0144,84.08,3140301,0
+EW.US,D,20251111,000000,84.48,85.3969,84.31,85.16,2639680,0
+EW.US,D,20251112,000000,85.12,85.96,85.03,85.58,3052876,0
+EW.US,D,20251113,000000,85.08,87.205,84.94,86.11,4444700,0
+EW.US,D,20251114,000000,86.19,86.68,84.74,86.3,3269797,0
+EW.US,D,20251117,000000,85.71,86.54,84.66,84.74,3798529,0
+EW.US,D,20251118,000000,84.73,85.66,84.03,84.04,3334058,0
+EW.US,D,20251119,000000,84.09,86.03,83.32,86.02,4473390,0
+EW.US,D,20251120,000000,86.04,86.86,84.02,84.09,3595029,0
+EW.US,D,20251121,000000,84.35,85.66,84.28,85.13,4848919,0
+EW.US,D,20251124,000000,84.88,85.56,83.81,84.71,7729245,0
+EW.US,D,20251125,000000,84.655,86.94,84.655,86.82,3156902,0
+EW.US,D,20251126,000000,86.82,87.4,86.55,86.75,2176036,0
+EW.US,D,20251128,000000,86.845,87.19,86.36,86.67,1345292,0
+EW.US,D,20251201,000000,86.67,86.93,85.175,85.27,2644474,0
+EW.US,D,20251202,000000,85.3,85.35,83.6,84.71,3339401,0
+EW.US,D,20251203,000000,84.9,85.045,83.94,83.98,2271443,0
+EW.US,D,20251204,000000,84.46,85.96,83.98,85.78,3612707,0
+EW.US,D,20251205,000000,86.29,87.89,85.945,86.19,3461311,0
+EW.US,D,20251208,000000,86,86.01,84.16,84.32,3579252,0
+EW.US,D,20251209,000000,84.59,85.185,83.075,83.28,2412585,0
+EW.US,D,20251210,000000,83.44,84.41,83.35,83.92,2898619,0
+EW.US,D,20251211,000000,84.475,84.6,83.64,84.24,2104149,0
+EW.US,D,20251212,000000,84.17,84.5,83.03,83.08,2855746,0
+EW.US,D,20251215,000000,83.4,84.09,81.85,83.38,4014780,0
+EW.US,D,20251216,000000,83.31,85.755,82.31,85.32,5950339,0
+EW.US,D,20251217,000000,85.79,86.1899,84.671,84.84,3900356,0
+EW.US,D,20251218,000000,85.75,86.07,84.64,84.8,3020984,0
+EW.US,D,20251219,000000,85.13,85.82,84.8375,85.66,7253411,0
+EW.US,D,20251222,000000,85.58,86.98,84.87,86.53,2412549,0
+EW.US,D,20251223,000000,86.32,86.53,85.82,86.23,1743004,0
+EW.US,D,20251224,000000,86.175,86.5,85.79,86.29,704791,0
+EW.US,D,20251226,000000,86.28,86.87,85.8,86.85,914931,0
+EW.US,D,20251229,000000,86.99,87.44,86.725,86.94,1600893,0
+EW.US,D,20251230,000000,86.73,87.06,86.12,86.2,1635450,0
+EW.US,D,20251231,000000,86.225,86.64,85.19,85.25,1569610,0
+EW.US,D,20260102,000000,85.46,85.48,84.08,85.33,2377028,0
+EW.US,D,20260105,000000,84.725,85.33,83.66,84.17,4207214,0
+EW.US,D,20260106,000000,84.335,86.56,84.335,85.85,3811876,0
+EW.US,D,20260107,000000,86.18,86.6,83.93,84.83,4287234,0
+EW.US,D,20260108,000000,84.26,85.535,84.25,84.58,3738686,0
+EW.US,D,20260109,000000,85.275,86.05,84.72,85.13,3383855,0
+EW.US,D,20260112,000000,86,86.1,82.555,83.01,3245240,0
+EW.US,D,20260113,000000,83.125,83.95,82.56,83.84,4061253,0
+EW.US,D,20260114,000000,83.3,83.6,81.26,83.1,6290378,0
+EW.US,D,20260115,000000,83.28,84.51,82.38,84.49,3103907,0
+EW.US,D,20260116,000000,84.27,84.55,83.27,84.35,3454404,0
+EW.US,D,20260120,000000,83.725,85.16,82.82,83.46,4000794,0
+EW.US,D,20260121,000000,83.745,85.685,83.69,85.14,5043279,0
+EW.US,D,20260122,000000,84.97,86.195,84.315,84.44,3821534,0
+EW.US,D,20260123,000000,84.415,85,83.4,83.66,3192087,0
+EW.US,D,20260126,000000,83.33,84.555,83.25,84.27,3027410,0
+EW.US,D,20260127,000000,84.04,84.69,83.16,83.6,2022858,0
+EW.US,D,20260128,000000,83.345,83.68,81.81,81.86,2742778,0
+EW.US,D,20260129,000000,82.1,82.53,80.44,81.49,4096038,0
+EW.US,D,20260130,000000,81.995,82.82,80.75,81.36,3703871,0
+EW.US,D,20260202,000000,81.45,82.89,81.04,82.65,3779061,0
+EW.US,D,20260203,000000,82.39,83.77,82,82.1,3389755,0
+EW.US,D,20260204,000000,81.84,81.98,79.62,79.77,6461778,0
+EW.US,D,20260205,000000,80,80.655,77.46,78.1,6989058,0
+EW.US,D,20260206,000000,78.705,78.885,77.44,78.71,6476700,0
+EW.US,D,20260209,000000,78.21,78.38,76.52,76.8,6110949,0
+EW.US,D,20260210,000000,76.91,78.23,76.37,77.05,6561748,0
+EW.US,D,20260211,000000,78.61,79.91,74.66,79.33,11285591,0
+EW.US,D,20260212,000000,79.29,79.63,76.06,76.44,5382620,0
+EW.US,D,20260213,000000,76.32,77.56,75.51,75.87,5346368,0
+EW.US,D,20260217,000000,77.21,80.42,76.33,78.45,6112295,0
+EW.US,D,20260218,000000,78.225,79.08,77.72,78.98,4116909,0
diff --git a/daily/us/nyse stocks/1/exg.us.txt b/daily/us/nyse stocks/1/exg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d918e9de5c902dd7e9463c09d748ee2d127023f9
--- /dev/null
+++ b/daily/us/nyse stocks/1/exg.us.txt	
@@ -0,0 +1,4778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXG.US,D,20070222,000000,6.15488,6.15488,6.15488,6.15488,0,0
+EXG.US,D,20070223,000000,6.15488,6.186,6.15488,6.15488,6210540.1141311,0
+EXG.US,D,20070226,000000,6.1578,6.16074,6.15488,6.1578,1824049.654596,0
+EXG.US,D,20070227,000000,6.15488,6.1578,5.9095,6.15488,3275706.5974521,0
+EXG.US,D,20070228,000000,6.15488,6.16074,6.15488,6.1578,1463214.3529593,0
+EXG.US,D,20070301,000000,6.15488,6.1578,6.15488,6.15488,1123283.9767997,0
+EXG.US,D,20070302,000000,6.1578,6.1578,6.15488,6.15488,833148.33994015,0
+EXG.US,D,20070305,000000,6.15488,6.1578,6.15328,6.15488,1603896.8452598,0
+EXG.US,D,20070306,000000,6.15488,6.1578,6.15488,6.15488,931601.05887128,0
+EXG.US,D,20070307,000000,6.1578,6.16074,6.15488,6.15488,2649221.5894718,0
+EXG.US,D,20070308,000000,6.1578,6.1578,6.15488,6.15488,908522.29260939,0
+EXG.US,D,20070309,000000,6.1578,6.1578,6.15488,6.15488,1160674.0382954,0
+EXG.US,D,20070312,000000,6.16074,6.16752,6.15488,6.16074,564745.80887627,0
+EXG.US,D,20070313,000000,6.16422,6.16422,6.15488,6.1578,1136316.4174062,0
+EXG.US,D,20070314,000000,6.1578,6.17092,6.15488,6.15488,1965547.6022934,0
+EXG.US,D,20070315,000000,6.1578,6.16074,6.15488,6.15488,761338.42574756,0
+EXG.US,D,20070316,000000,6.15488,6.1578,6.15488,6.15488,1019017.0290773,0
+EXG.US,D,20070319,000000,6.1578,6.1578,6.15488,6.15488,711946.64230033,0
+EXG.US,D,20070320,000000,6.15488,6.1578,6.15488,6.15488,1026806.8019573,0
+EXG.US,D,20070321,000000,6.15488,6.1578,6.15488,6.15488,1217543.8340418,0
+EXG.US,D,20070322,000000,6.1578,6.1578,6.15488,6.15488,761645.94468782,0
+EXG.US,D,20070323,000000,6.15488,6.1578,6.15488,6.1578,830538.67058847,0
+EXG.US,D,20070326,000000,6.15488,6.1578,6.15488,6.15488,1458648.2269014,0
+EXG.US,D,20070327,000000,6.15488,6.1578,6.15488,6.15488,924124.10698227,0
+EXG.US,D,20070328,000000,6.15488,6.1578,6.15488,6.15488,1826477.9938141,0
+EXG.US,D,20070329,000000,6.15488,6.1578,6.15328,6.1578,19451787.141414,0
+EXG.US,D,20070330,000000,6.15488,6.1578,6.15488,6.1578,3601933.2933873,0
+EXG.US,D,20070402,000000,6.15488,6.1578,6.15488,6.15488,2261572.7570641,0
+EXG.US,D,20070403,000000,6.15488,6.1578,6.15488,6.1578,1598041.2604732,0
+EXG.US,D,20070404,000000,6.15488,6.1578,6.15488,6.15488,1288067.470736,0
+EXG.US,D,20070405,000000,6.1578,6.1578,6.15488,6.15488,1186994.4783519,0
+EXG.US,D,20070409,000000,6.1578,6.18289,6.15488,6.15488,2225503.9666013,0
+EXG.US,D,20070410,000000,6.1578,6.17092,6.15488,6.15488,2193333.2438091,0
+EXG.US,D,20070411,000000,6.1578,6.18289,6.15488,6.15488,1574654.975271,0
+EXG.US,D,20070412,000000,6.1578,6.1578,6.15488,6.15488,2740201.5981544,0
+EXG.US,D,20070413,000000,6.15488,6.20195,6.15488,6.20195,2361975.5702405,0
+EXG.US,D,20070416,000000,6.2126,6.22155,6.186,6.19165,2208286.0871769,0
+EXG.US,D,20070417,000000,6.20457,6.21542,6.186,6.2126,2579686.255027,0
+EXG.US,D,20070418,000000,6.20457,6.24278,6.19486,6.20195,2349637.6982752,0
+EXG.US,D,20070419,000000,6.20457,6.22155,6.17393,6.18083,2095526.3146524,0
+EXG.US,D,20070420,000000,6.19165,6.22599,6.18781,6.20844,1841746.8394033,0
+EXG.US,D,20070423,000000,6.21033,6.21542,6.1578,6.17393,2146873.4943958,0
+EXG.US,D,20070424,000000,6.186,6.20195,6.1578,6.17092,1970759.5181258,0
+EXG.US,D,20070425,000000,6.186,6.24833,6.17092,6.20195,1796586.09241,0
+EXG.US,D,20070426,000000,6.20457,6.24032,6.20195,6.20195,1908369.2271966,0
+EXG.US,D,20070427,000000,6.2126,6.22901,6.20457,6.21542,1469043.4274925,0
+EXG.US,D,20070430,000000,6.24494,6.26663,6.18781,6.20457,2012671.1684537,0
+EXG.US,D,20070501,000000,6.21033,6.22599,6.19486,6.2126,2090323.9425113,0
+EXG.US,D,20070502,000000,6.24032,6.26852,6.21542,6.24494,1737452.3210173,0
+EXG.US,D,20070503,000000,6.24833,6.2624,6.23673,6.2624,1542802.3755204,0
+EXG.US,D,20070504,000000,6.2624,6.28785,6.23673,6.24278,1509331.5898978,0
+EXG.US,D,20070507,000000,6.2624,6.28785,6.25409,6.2624,1513231.7783884,0
+EXG.US,D,20070508,000000,6.25144,6.29078,6.25144,6.26663,1768319.7997489,0
+EXG.US,D,20070509,000000,6.26663,6.30716,6.26068,6.30716,1690971.3634012,0
+EXG.US,D,20070510,000000,6.29794,6.32434,6.26068,6.32434,1778708.6378793,0
+EXG.US,D,20070511,000000,6.30993,6.3351,6.29453,6.31435,1954831.0974302,0
+EXG.US,D,20070514,000000,6.33104,6.33763,6.29453,6.30716,2226142.3335049,0
+EXG.US,D,20070515,000000,6.31886,6.33763,6.3037,6.33763,2953029.0942514,0
+EXG.US,D,20070516,000000,6.32548,6.3351,6.30189,6.31634,2357100.8648324,0
+EXG.US,D,20070517,000000,6.32246,6.32434,6.29794,6.29794,2126392.732974,0
+EXG.US,D,20070518,000000,6.31435,6.32831,6.30189,6.32831,2096499.77116,0
+EXG.US,D,20070521,000000,6.186,6.186,6.12574,6.15488,2894236.7749233,0
+EXG.US,D,20070522,000000,6.15488,6.15488,6.07152,6.12574,2447757.4484226,0
+EXG.US,D,20070523,000000,6.12255,6.15488,6.07443,6.09472,3066759.1420529,0
+EXG.US,D,20070524,000000,6.07443,6.09726,5.88225,6.00003,3120062.7785023,0
+EXG.US,D,20070525,000000,6.00003,6.09472,6.00003,6.09472,1954493.887006,0
+EXG.US,D,20070529,000000,6.09472,6.09726,6.03087,6.05076,1660436.8534531,0
+EXG.US,D,20070530,000000,6.02456,6.15488,6.0171,6.11745,2374973.0173125,0
+EXG.US,D,20070531,000000,6.14969,6.14969,6.10877,6.13348,2014287.2335052,0
+EXG.US,D,20070601,000000,6.15328,6.18289,6.14065,6.16422,2818509.7056779,0
+EXG.US,D,20070604,000000,6.15488,6.16752,6.12028,6.16422,1600313.7194007,0
+EXG.US,D,20070605,000000,6.16752,6.17092,6.05775,6.11745,2107545.0031661,0
+EXG.US,D,20070606,000000,6.08944,6.10462,6.0171,6.09133,2283993.0086298,0
+EXG.US,D,20070607,000000,6.06171,6.08944,6.0171,6.04737,1683496.5323324,0
+EXG.US,D,20070608,000000,6.02164,6.07935,6.00003,6.04737,1512263.6239316,0
+EXG.US,D,20070611,000000,6.00653,6.07935,6.00653,6.03793,1481729.1139835,0
+EXG.US,D,20070612,000000,6.01276,6.10877,5.93781,5.95346,2644349.0048837,0
+EXG.US,D,20070613,000000,5.97277,6.04737,5.95816,6.0171,1527213.2860691,0
+EXG.US,D,20070614,000000,5.98664,6.07443,5.98664,6.06171,1445326.2943271,0
+EXG.US,D,20070615,000000,6.08669,6.12255,6.05076,6.12255,1291631.5092128,0
+EXG.US,D,20070618,000000,6.1017,6.12255,6.06416,6.07152,1288383.4729574,0
+EXG.US,D,20070619,000000,6.02456,6.12028,6.02456,6.09133,1278624.5184496,0
+EXG.US,D,20070620,000000,6.09133,6.11169,6.0171,6.02456,1434925.7916853,0
+EXG.US,D,20070621,000000,6.0171,6.05076,6.00653,6.05076,1319249.891279,0
+EXG.US,D,20070622,000000,6.03493,6.09472,5.97553,6.02164,1204867.6912422,0
+EXG.US,D,20070625,000000,6.00653,6.05076,6.00003,6.00653,1656531.3629117,0
+EXG.US,D,20070626,000000,6.02164,6.04399,5.94798,5.95062,1630875.8000124,0
+EXG.US,D,20070627,000000,5.93781,5.99664,5.89168,5.9095,1822575.6845031,0
+EXG.US,D,20070628,000000,5.9095,5.97808,5.90252,5.95346,1260764.030481,0
+EXG.US,D,20070629,000000,5.94203,6.00003,5.92751,6.00003,1288707.9584599,0
+EXG.US,D,20070702,000000,6.00003,6.05076,5.97277,6.0171,1099589.1122471,0
+EXG.US,D,20070703,000000,5.93781,6.04199,5.93781,6.01276,1100883.8730266,0
+EXG.US,D,20070705,000000,6.0171,6.06171,6.00334,6.04399,997876.69254923,0
+EXG.US,D,20070706,000000,6.05775,6.10462,6.0171,6.06416,911119.23703945,0
+EXG.US,D,20070709,000000,6.06171,6.12574,6.05076,6.06171,1345897.9980682,0
+EXG.US,D,20070710,000000,6.03219,6.05436,6.00003,6.02456,1180504.768302,0
+EXG.US,D,20070711,000000,6.02456,6.04737,5.9095,6.04399,1604545.8162648,0
+EXG.US,D,20070712,000000,6.02795,6.08944,6.0171,6.07152,1382940.2450383,0
+EXG.US,D,20070713,000000,6.08944,6.10462,6.04399,6.07152,1199026.9521973,0
+EXG.US,D,20070716,000000,6.07152,6.1017,6.02456,6.03219,1394633.3876395,0
+EXG.US,D,20070717,000000,6.02164,6.05775,5.97553,5.97553,1272451.8710313,0
+EXG.US,D,20070718,000000,5.95346,5.99259,5.92751,5.95816,1561654.3469688,0
+EXG.US,D,20070719,000000,5.97277,5.99259,5.92468,5.94543,1360199.7496108,0
+EXG.US,D,20070720,000000,5.91375,5.93261,5.89903,5.9095,1477492.7754789,0
+EXG.US,D,20070723,000000,5.9162,5.93781,5.80832,5.84774,2035745.6930749,0
+EXG.US,D,20070724,000000,5.81465,5.82812,5.72723,5.80512,2597562.6491477,0
+EXG.US,D,20070725,000000,5.84774,5.87366,5.65027,5.77013,2535494.7229007,0
+EXG.US,D,20070726,000000,5.77013,5.93781,5.38433,5.72723,4114692.4952065,0
+EXG.US,D,20070727,000000,5.59454,5.75249,5.54607,5.66449,2259620.5419986,0
+EXG.US,D,20070730,000000,5.66449,5.78173,5.61538,5.69695,1702355.9266518,0
+EXG.US,D,20070731,000000,5.72723,5.83123,5.69695,5.70326,1546057.8346465,0
+EXG.US,D,20070801,000000,5.60896,5.69695,5.57698,5.60896,2106900.2738018,0
+EXG.US,D,20070802,000000,5.62236,5.72335,5.57359,5.7175,1589920.6396299,0
+EXG.US,D,20070803,000000,5.74956,5.75834,5.61896,5.62622,1368646.976777,0
+EXG.US,D,20070806,000000,5.60896,5.66828,5.49222,5.60896,2361644.7222772,0
+EXG.US,D,20070807,000000,5.60896,5.66828,5.50797,5.57698,1886916.0696775,0
+EXG.US,D,20070808,000000,5.58048,5.70326,5.58048,5.67157,1826798.2376759,0
+EXG.US,D,20070809,000000,5.57698,5.65951,5.56323,5.59784,1751411.560085,0
+EXG.US,D,20070810,000000,5.57698,5.64546,5.37048,5.51202,2713234.3079134,0
+EXG.US,D,20070813,000000,5.53889,5.61538,5.48402,5.48402,1947668.0269424,0
+EXG.US,D,20070814,000000,5.45638,5.52287,5.2409,5.2989,2980337.8365573,0
+EXG.US,D,20070815,000000,5.23524,5.26843,4.9742,5.09849,5718266.9757843,0
+EXG.US,D,20070816,000000,4.81878,5.24402,4.60124,5.15432,9424189.3894375,0
+EXG.US,D,20070817,000000,5.38433,5.52287,5.24402,5.47854,3735818.5566979,0
+EXG.US,D,20070820,000000,5.53362,5.60576,5.45638,5.59284,2580005.4384789,0
+EXG.US,D,20070821,000000,5.60896,5.67855,5.50797,5.62622,2989424.4910371,0
+EXG.US,D,20070822,000000,5.55369,5.55369,5.40093,5.46014,2875712.4702078,0
+EXG.US,D,20070823,000000,5.46393,5.57105,5.41375,5.48797,2229408.3967325,0
+EXG.US,D,20070824,000000,5.53144,5.53889,5.42045,5.46704,2229077.5487692,0
+EXG.US,D,20070827,000000,5.46704,5.47505,5.37707,5.38717,2408117.1966121,0
+EXG.US,D,20070828,000000,5.52541,5.52541,5.28334,5.31908,2771716.987481,0
+EXG.US,D,20070829,000000,5.44516,5.44516,5.32672,5.36499,2056531.8526165,0
+EXG.US,D,20070830,000000,5.32096,5.45638,5.31908,5.37971,2776912.9971614,0
+EXG.US,D,20070831,000000,5.53362,5.53362,5.37443,5.37443,1934365.1817505,0
+EXG.US,D,20070904,000000,5.40093,5.6563,5.38717,5.65254,4082515.4099533,0
+EXG.US,D,20070905,000000,5.519,5.69328,5.49222,5.69328,3749790.5206873,0
+EXG.US,D,20070906,000000,5.68299,5.68299,5.5865,5.61207,1933057.6960491,0
+EXG.US,D,20070907,000000,5.55653,5.56738,5.47298,5.53889,2083504.4449082,0
+EXG.US,D,20070910,000000,5.56323,5.58048,5.4707,5.47298,1920051.7656964,0
+EXG.US,D,20070911,000000,5.42045,5.48976,5.40829,5.47505,2194313.0627773,0
+EXG.US,D,20070912,000000,5.48797,5.4957,5.40489,5.40489,1891800.3187772,0
+EXG.US,D,20070913,000000,5.44307,5.48402,5.42903,5.46014,1597296.8525556,0
+EXG.US,D,20070914,000000,5.42336,5.46014,5.40093,5.45223,1599018.9586211,0
+EXG.US,D,20070917,000000,5.40489,5.43307,5.33757,5.38433,2215501.1177617,0
+EXG.US,D,20070918,000000,5.3568,5.52541,5.30927,5.50456,2819159.737093,0
+EXG.US,D,20070919,000000,5.47854,5.53144,5.42045,5.46704,2981314.4742951,0
+EXG.US,D,20070920,000000,5.45638,5.45638,5.30558,5.32096,2693739.7279209,0
+EXG.US,D,20070921,000000,5.32387,5.38225,5.32387,5.35527,3110354.7236811,0
+EXG.US,D,20070924,000000,5.33483,5.37048,5.2707,5.2989,3036736.810202,0
+EXG.US,D,20070925,000000,5.28334,5.29399,5.23175,5.27738,3455656.0771941,0
+EXG.US,D,20070926,000000,5.26089,5.29673,5.25041,5.29673,2831674.6975518,0
+EXG.US,D,20070927,000000,5.30927,5.31284,5.25041,5.27738,3102896.8591748,0
+EXG.US,D,20070928,000000,5.28004,5.2989,5.25041,5.26646,3725740.4187383,0
+EXG.US,D,20071001,000000,5.2541,5.41375,5.2541,5.37971,3350192.986835,0
+EXG.US,D,20071002,000000,5.38433,5.44081,5.3568,5.43724,2832354.4204508,0
+EXG.US,D,20071003,000000,5.46704,5.46704,5.39028,5.41375,2668410.7713444,0
+EXG.US,D,20071004,000000,5.40829,5.46704,5.40829,5.46704,2707608.832127,0
+EXG.US,D,20071005,000000,5.47298,5.56031,5.46704,5.53889,2921205.1255746,0
+EXG.US,D,20071008,000000,5.53889,5.56031,5.51202,5.54964,2299596.943823,0
+EXG.US,D,20071009,000000,5.54342,5.54964,5.52287,5.54964,2730310.0923793,0
+EXG.US,D,20071010,000000,5.53362,5.53362,5.4707,5.52853,2681087.9745543,0
+EXG.US,D,20071011,000000,5.53889,5.55369,5.46393,5.46704,2840940.561345,0
+EXG.US,D,20071012,000000,5.46704,5.48402,5.40489,5.44307,2698941.0396519,0
+EXG.US,D,20071015,000000,5.44873,5.47505,5.34115,5.35527,2545249.435768,0
+EXG.US,D,20071016,000000,5.35001,5.3568,5.2707,5.30267,3385534.3359425,0
+EXG.US,D,20071017,000000,5.33483,5.35001,5.2477,5.29031,3259131.3265718,0
+EXG.US,D,20071018,000000,5.26362,5.29673,5.25041,5.2707,3179422.4172549,0
+EXG.US,D,20071019,000000,5.2707,5.2989,5.20978,5.23524,3375463.6208539,0
+EXG.US,D,20071022,000000,5.21506,5.25041,5.1763,5.20723,3891247.1123893,0
+EXG.US,D,20071023,000000,5.26362,5.28674,5.20214,5.22846,3815105.4227794,0
+EXG.US,D,20071024,000000,5.24402,5.25041,5.14934,5.23175,3905492.6621946,0
+EXG.US,D,20071025,000000,5.22214,5.26089,5.1878,5.25778,3378070.1089752,0
+EXG.US,D,20071026,000000,5.26362,5.33237,5.25778,5.32096,3177708.7944705,0
+EXG.US,D,20071029,000000,5.32672,5.34529,5.27738,5.30927,3635732.8061528,0
+EXG.US,D,20071030,000000,5.2989,5.30558,5.24402,5.28674,4218994.4364635,0
+EXG.US,D,20071031,000000,5.29673,5.36065,5.26646,5.33237,4206012.8955438,0
+EXG.US,D,20071101,000000,5.28004,5.33483,5.2477,5.26646,3278130.6950295,0
+EXG.US,D,20071102,000000,5.26646,5.28334,5.23175,5.26843,2997878.0806639,0
+EXG.US,D,20071105,000000,5.23175,5.25778,5.20553,5.23175,3424525.616748,0
+EXG.US,D,20071106,000000,5.23524,5.24402,5.1763,5.19619,4190077.0519772,0
+EXG.US,D,20071107,000000,5.18563,5.21262,5.15074,5.15432,4477138.5598443,0
+EXG.US,D,20071108,000000,5.18563,5.18563,5.01891,5.12981,5080409.0690647,0
+EXG.US,D,20071109,000000,5.07794,5.14604,4.98835,5.07794,4191382.4168581,0
+EXG.US,D,20071112,000000,5.02269,5.07794,4.97601,4.98572,4058152.4870134,0
+EXG.US,D,20071113,000000,5.01891,5.16962,4.98835,5.15432,4613824.3663315,0
+EXG.US,D,20071114,000000,5.14934,5.20214,5.14934,5.16676,4233865.6282507,0
+EXG.US,D,20071115,000000,5.09849,5.20214,5.06889,5.10265,4092286.0289728,0
+EXG.US,D,20071116,000000,5.12358,5.12707,5.0324,5.11793,4038208.2931219,0
+EXG.US,D,20071119,000000,5.10265,5.13659,5.02703,5.09246,5173129.2107853,0
+EXG.US,D,20071120,000000,5.05841,5.05841,4.80436,4.86839,5340589.1799122,0
+EXG.US,D,20071121,000000,4.84512,4.84512,4.7245,4.7954,5508133.98185,0
+EXG.US,D,20071123,000000,4.7954,4.89234,4.7954,4.89234,2387001.2495175,0
+EXG.US,D,20071126,000000,4.88746,4.90271,4.77052,4.77052,5633137.2498376,0
+EXG.US,D,20071127,000000,4.79748,4.85972,4.74901,4.7954,7465457.0431064,0
+EXG.US,D,20071128,000000,4.85661,4.94186,4.82192,4.93318,8497784.3402466,0
+EXG.US,D,20071129,000000,4.95525,5.05615,4.85303,4.90839,7580460.6434847,0
+EXG.US,D,20071130,000000,4.97052,5.04692,4.96035,5.00702,6544255.4264669,0
+EXG.US,D,20071203,000000,5.00382,5.03465,4.94799,5.02703,5502198.8663028,0
+EXG.US,D,20071204,000000,4.94186,5.05615,4.94186,5.05615,7451284.6616007,0
+EXG.US,D,20071205,000000,5.05239,5.1763,5.05239,5.16676,6927566.1209965,0
+EXG.US,D,20071206,000000,5.14056,5.22486,5.11208,5.22214,7823130.2017091,0
+EXG.US,D,20071207,000000,5.21506,5.23807,5.20214,5.21901,6489031.387256,0
+EXG.US,D,20071210,000000,5.22846,5.22846,5.1332,5.1332,6548152.433727,0
+EXG.US,D,20071211,000000,5.14056,5.15432,5.06303,5.082,7764428.0172429,0
+EXG.US,D,20071212,000000,5.15074,5.19619,5.00015,5.05239,7745419.1050939,0
+EXG.US,D,20071213,000000,5.04692,5.05615,4.9742,4.99174,7470129.2101781,0
+EXG.US,D,20071214,000000,4.97939,5.00702,4.93318,4.95194,6774324.1310115,0
+EXG.US,D,20071217,000000,4.93318,4.94506,4.84512,4.84748,7552428.7014642,0
+EXG.US,D,20071218,000000,4.88066,4.89687,4.80041,4.84748,9404063.8654122,0
+EXG.US,D,20071219,000000,4.80663,4.88989,4.80663,4.85303,9920325.6019202,0
+EXG.US,D,20071220,000000,4.87745,4.88989,4.80436,4.81031,9543728.3639795,0
+EXG.US,D,20071221,000000,4.81031,4.93979,4.81031,4.93979,12501670.338404,0
+EXG.US,D,20071224,000000,4.98572,5.05841,4.96433,5.04692,5898465.651909,0
+EXG.US,D,20071226,000000,5.04692,5.08746,5.01617,5.08746,9870456.6339105,0
+EXG.US,D,20071227,000000,5.03465,5.10575,5.03465,5.09,11875682.662779,0
+EXG.US,D,20071228,000000,5.11491,5.17301,5.09,5.11793,10935014.03681,0
+EXG.US,D,20071231,000000,5.1083,5.11793,5.05002,5.0853,14950908.119382,0
+EXG.US,D,20080102,000000,5.09557,5.14934,5.09557,5.14934,3713725.9718651,0
+EXG.US,D,20080103,000000,5.19186,5.30558,5.16028,5.29399,4136218.8210252,0
+EXG.US,D,20080104,000000,5.2541,5.2739,5.21901,5.23175,2989545.377793,0
+EXG.US,D,20080107,000000,5.26843,5.30267,5.20723,5.28004,4021196.1332643,0
+EXG.US,D,20080108,000000,5.2989,5.33483,5.23524,5.23807,3757920.6852218,0
+EXG.US,D,20080109,000000,5.25041,5.28004,5.21901,5.26843,3094687.1638798,0
+EXG.US,D,20080110,000000,5.26089,5.35527,5.24402,5.34529,3137701.6407522,0
+EXG.US,D,20080111,000000,5.33757,5.3683,5.31284,5.3568,2758339.9135794,0
+EXG.US,D,20080114,000000,5.38433,5.41658,5.35527,5.40093,3524504.2658689,0
+EXG.US,D,20080115,000000,5.37971,5.38433,5.32672,5.38433,3168982.679438,0
+EXG.US,D,20080116,000000,5.36065,5.37971,5.26843,5.32387,2729693.9940886,0
+EXG.US,D,20080117,000000,5.32963,5.34115,5.1083,5.14934,2925396.9268533,0
+EXG.US,D,20080118,000000,5.15432,5.19969,5.00702,5.01617,2646320.307332,0
+EXG.US,D,20080122,000000,4.91159,4.95911,4.69366,4.92659,3961955.2604474,0
+EXG.US,D,20080123,000000,4.89234,4.98835,4.78956,4.94506,4103487.1412693,0
+EXG.US,D,20080124,000000,4.98572,5.04305,4.96433,5.02703,2282640.9857028,0
+EXG.US,D,20080125,000000,5.09,5.1083,4.99174,5.082,2237504.6281428,0
+EXG.US,D,20080128,000000,5.03465,5.15754,5.02703,5.15074,2251736.3926162,0
+EXG.US,D,20080129,000000,5.18319,5.22486,5.13659,5.22214,2353409.577139,0
+EXG.US,D,20080130,000000,5.22846,5.29031,5.17301,5.21901,2214907.2880838,0
+EXG.US,D,20080131,000000,5.26089,5.29673,5.16676,5.29399,2486333.0484537,0
+EXG.US,D,20080201,000000,5.29031,5.34529,5.28004,5.30267,1649624.9116775,0
+EXG.US,D,20080204,000000,5.32387,5.32387,5.26362,5.26646,1375068.8205777,0
+EXG.US,D,20080205,000000,5.22846,5.24402,5.14604,5.19619,2024889.2140735,0
+EXG.US,D,20080206,000000,5.2477,5.2477,5.16962,5.21506,1592884.4859679,0
+EXG.US,D,20080207,000000,5.1878,5.22486,5.16676,5.19969,1773365.2311896,0
+EXG.US,D,20080208,000000,5.21506,5.21506,5.14056,5.19186,1629972.3305742,0
+EXG.US,D,20080211,000000,5.19969,5.23175,5.16404,5.23175,1618935.581849,0
+EXG.US,D,20080212,000000,5.2477,5.30927,5.2409,5.2707,2295378.6322906,0
+EXG.US,D,20080213,000000,5.30558,5.30558,5.20723,5.2409,1996926.1987121,0
+EXG.US,D,20080214,000000,5.22214,5.22214,5.01617,5.01617,3694920.6584627,0
+EXG.US,D,20080215,000000,5.2739,5.2739,4.90271,5.03635,3845084.2778148,0
+EXG.US,D,20080219,000000,5.10575,5.16028,5.0324,5.09,2711904.5535993,0
+EXG.US,D,20080220,000000,5.00702,5.00702,4.88066,4.9296,2602383.2736388,0
+EXG.US,D,20080221,000000,4.93318,4.98223,4.88066,4.91508,2364132.444463,0
+EXG.US,D,20080222,000000,4.90471,4.91867,4.82192,4.90271,2910692.2194579,0
+EXG.US,D,20080225,000000,4.91508,4.97052,4.88989,4.96713,2650964.9037399,0
+EXG.US,D,20080226,000000,5.01289,5.06889,4.96713,5.01617,2911692.186219,0
+EXG.US,D,20080227,000000,5.00015,5.04305,4.9742,5.02269,1847031.9235353,0
+EXG.US,D,20080228,000000,5.07445,5.07445,5.00015,5.01127,2521830.2778516,0
+EXG.US,D,20080229,000000,5.04692,5.07794,4.90471,4.94799,2041557.8010459,0
+EXG.US,D,20080303,000000,4.95911,5.0853,4.92404,5.04692,2897680.9870544,0
+EXG.US,D,20080304,000000,4.99174,5.09849,4.98223,5.04692,2731170.0850019,0
+EXG.US,D,20080305,000000,5.07145,5.16962,5.04049,5.16962,2457986.1646217,0
+EXG.US,D,20080306,000000,5.13659,5.18319,5.05239,5.09557,2479616.4106341,0
+EXG.US,D,20080307,000000,5.05002,5.0853,4.88442,4.99449,2066611.0509863,0
+EXG.US,D,20080310,000000,4.97939,4.97939,4.78542,4.83219,2378802.1583238,0
+EXG.US,D,20080311,000000,4.90839,4.95194,4.83483,4.94186,1983019.9801511,0
+EXG.US,D,20080312,000000,4.87387,4.96713,4.85972,4.88989,1499267.23727,0
+EXG.US,D,20080313,000000,4.88066,4.88066,4.77052,4.87131,2027410.8693837,0
+EXG.US,D,20080314,000000,4.87745,4.89234,4.74542,4.81878,2293529.2770084,0
+EXG.US,D,20080317,000000,4.73912,4.74542,4.57633,4.67451,2834659.7520925,0
+EXG.US,D,20080318,000000,4.73912,4.82192,4.70166,4.82192,2229939.6622121,0
+EXG.US,D,20080319,000000,4.83756,4.88746,4.69913,4.78542,2191475.4052457,0
+EXG.US,D,20080320,000000,4.73912,4.80436,4.66291,4.80436,2028521.118799,0
+EXG.US,D,20080324,000000,4.85001,4.92404,4.81568,4.83219,1846342.656945,0
+EXG.US,D,20080325,000000,4.85001,4.86274,4.78542,4.81568,1960424.7609127,0
+EXG.US,D,20080326,000000,4.81277,4.84124,4.75457,4.84124,1642950.6902635,0
+EXG.US,D,20080327,000000,4.85001,4.9296,4.83219,4.87745,1508383.5832336,0
+EXG.US,D,20080328,000000,4.87131,4.89991,4.78258,4.82945,1325156.3757524,0
+EXG.US,D,20080331,000000,4.79748,4.85001,4.77965,4.82945,1256035.6616719,0
+EXG.US,D,20080401,000000,4.85001,4.96035,4.85001,4.93621,1601944.6301943,0
+EXG.US,D,20080402,000000,4.95525,4.99449,4.90271,4.95525,1401019.1774957,0
+EXG.US,D,20080403,000000,4.88989,5.00015,4.87745,4.95525,1583844.4895342,0
+EXG.US,D,20080404,000000,4.97939,5.03635,4.94186,5.02703,1306359.5456311,0
+EXG.US,D,20080407,000000,5.0324,5.04049,4.93979,4.95525,1517687.6217919,0
+EXG.US,D,20080408,000000,4.94506,4.9742,4.90271,4.92404,1428579.2370043,0
+EXG.US,D,20080409,000000,4.94799,4.95911,4.87745,4.88746,1524431.8302748,0
+EXG.US,D,20080410,000000,4.91508,4.99449,4.90271,4.94506,1468775.1437274,0
+EXG.US,D,20080411,000000,4.91867,4.96433,4.88989,4.91508,1265078.8393358,0
+EXG.US,D,20080414,000000,4.90839,4.92404,4.85661,4.87387,1342383.7988681,0
+EXG.US,D,20080415,000000,4.90271,4.92404,4.84748,4.90471,1689532.3868427,0
+EXG.US,D,20080416,000000,4.94186,5.01617,4.92659,5.00382,1726873.6694721,0
+EXG.US,D,20080417,000000,4.97601,5.05239,4.97052,5.03635,1354643.2004832,0
+EXG.US,D,20080418,000000,5.07794,5.09849,5.03465,5.05615,1822133.4934752,0
+EXG.US,D,20080421,000000,5.05615,5.07145,5.00015,5.05841,1272989.4989717,0
+EXG.US,D,20080422,000000,5.05615,5.05615,5.00015,5.02703,1346570.2980962,0
+EXG.US,D,20080423,000000,5.03635,5.08746,5.02269,5.06303,1776743.6978918,0
+EXG.US,D,20080424,000000,5.07145,5.09,5.03465,5.07794,1597178.0866201,0
+EXG.US,D,20080425,000000,5.07794,5.12981,5.06541,5.11491,1752396.681104,0
+EXG.US,D,20080428,000000,5.12981,5.16028,5.11208,5.14934,1304324.6185747,0
+EXG.US,D,20080429,000000,5.14604,5.16028,5.07445,5.15074,1787360.5242021,0
+EXG.US,D,20080430,000000,5.15432,5.19969,5.13659,5.19186,1946247.0773562,0
+EXG.US,D,20080501,000000,5.19619,5.21506,5.17301,5.21506,1999486.0287871,0
+EXG.US,D,20080502,000000,5.21901,5.22846,5.20214,5.22846,1682808.3261523,0
+EXG.US,D,20080505,000000,5.20214,5.21506,5.16404,5.17931,1882958.6190396,0
+EXG.US,D,20080506,000000,5.16404,5.19186,5.1332,5.16676,1899414.063574,0
+EXG.US,D,20080507,000000,5.20553,5.20723,5.12358,5.17931,2136364.8299197,0
+EXG.US,D,20080508,000000,5.17931,5.22214,5.16962,5.20978,1511373.9398252,0
+EXG.US,D,20080509,000000,5.20214,5.22214,5.17301,5.21506,1451555.1434827,0
+EXG.US,D,20080512,000000,5.20723,5.24402,5.20723,5.22486,1730044.2957871,0
+EXG.US,D,20080513,000000,5.23807,5.28334,5.22846,5.24402,1947875.8673295,0
+EXG.US,D,20080514,000000,5.2477,5.28674,5.24402,5.2541,1451718.4466441,0
+EXG.US,D,20080515,000000,5.26646,5.28674,5.2541,5.27738,1912364.8525999,0
+EXG.US,D,20080516,000000,5.30558,5.3568,5.28334,5.3568,1826979.5678097,0
+EXG.US,D,20080519,000000,5.37707,5.37707,5.32387,5.34529,1963738.5425965,0
+EXG.US,D,20080520,000000,5.34115,5.3568,5.29031,5.29399,2316476.5524131,0
+EXG.US,D,20080521,000000,5.22846,5.2477,5.12028,5.1332,2103426.3701869,0
+EXG.US,D,20080522,000000,5.11208,5.16676,5.1083,5.13659,1734367.5879234,0
+EXG.US,D,20080523,000000,5.11208,5.1332,5.05239,5.09,1586081.9549272,0
+EXG.US,D,20080527,000000,5.09,5.16028,5.05002,5.07794,2127392.6997349,0
+EXG.US,D,20080528,000000,5.12028,5.14405,5.07445,5.12707,1849205.7643199,0
+EXG.US,D,20080529,000000,5.14056,5.20214,5.12707,5.18319,1742863.5939557,0
+EXG.US,D,20080530,000000,5.21901,5.32963,5.19186,5.23807,2506637.7817923,0
+EXG.US,D,20080602,000000,5.23524,5.28674,5.20978,5.27738,3287881.166256,0
+EXG.US,D,20080603,000000,5.28004,5.32387,5.23807,5.29673,3177404.4567606,0
+EXG.US,D,20080604,000000,5.28334,5.31614,5.26089,5.30267,2021805.5413896,0
+EXG.US,D,20080605,000000,5.29399,5.34529,5.28334,5.33757,1961623.0243696,0
+EXG.US,D,20080606,000000,5.33237,5.34115,5.21901,5.24402,1741216.7770102,0
+EXG.US,D,20080609,000000,5.25778,5.25778,5.18563,5.21506,1569239.4606918,0
+EXG.US,D,20080610,000000,5.16028,5.21901,5.14604,5.16676,1477049.5240408,0
+EXG.US,D,20080611,000000,5.1763,5.18319,5.07794,5.07794,1423711.954467,0
+EXG.US,D,20080612,000000,5.09246,5.11793,5.02269,5.05615,1368174.033855,0
+EXG.US,D,20080613,000000,5.11491,5.12028,5.05002,5.1083,1183069.9004279,0
+EXG.US,D,20080616,000000,5.09246,5.12358,5.03635,5.05841,1358524.3015915,0
+EXG.US,D,20080617,000000,5.07445,5.1083,5.06303,5.082,1561586.4807198,0
+EXG.US,D,20080618,000000,5.07794,5.0853,5.00382,5.02703,1608273.157903,0
+EXG.US,D,20080619,000000,5.02703,5.02703,4.96035,4.97939,1529744.4850706,0
+EXG.US,D,20080620,000000,4.96035,4.97601,4.90271,4.94506,1454106.4902767,0
+EXG.US,D,20080623,000000,4.95525,4.97939,4.81031,4.83219,2336244.7182214,0
+EXG.US,D,20080624,000000,4.88442,4.88442,4.77052,4.78956,2105868.4947365,0
+EXG.US,D,20080625,000000,4.78956,4.91159,4.78956,4.83219,1867577.3699755,0
+EXG.US,D,20080626,000000,4.78542,4.82492,4.70876,4.80041,1970696.9539276,0
+EXG.US,D,20080627,000000,4.78956,4.7954,4.69366,4.70876,1792951.0064542,0
+EXG.US,D,20080630,000000,4.76675,4.76675,4.66867,4.681,1731073.954032,0
+EXG.US,D,20080701,000000,4.67094,4.72166,4.63529,4.681,2259930.181759,0
+EXG.US,D,20080702,000000,4.76335,4.76675,4.6597,4.68714,1789060.3616547,0
+EXG.US,D,20080703,000000,4.69055,4.70487,4.63226,4.64612,1069135.1934696,0
+EXG.US,D,20080707,000000,4.67819,4.70166,4.56352,4.587,2066249.451129,0
+EXG.US,D,20080708,000000,4.60756,4.67094,4.50212,4.63726,2290463.631297,0
+EXG.US,D,20080709,000000,4.62237,4.6846,4.56069,4.587,2068083.9606693,0
+EXG.US,D,20080710,000000,4.59133,4.67094,4.49939,4.52108,2343238.1230873,0
+EXG.US,D,20080711,000000,4.49939,4.55267,4.40714,4.43801,2352449.9059633,0
+EXG.US,D,20080714,000000,4.4809,4.48685,4.28127,4.31766,3129780.3770148,0
+EXG.US,D,20080715,000000,4.28335,4.28335,4.11464,4.19469,4562905.5922842,0
+EXG.US,D,20080716,000000,4.20441,4.39432,4.16726,4.3701,3226752.7633921,0
+EXG.US,D,20080717,000000,4.43801,4.52108,4.40038,4.51147,2566452.3364943,0
+EXG.US,D,20080718,000000,4.53297,4.57388,4.47118,4.56069,1701376.1076836,0
+EXG.US,D,20080721,000000,4.59794,4.60756,4.53909,4.56672,1387546.6666815,0
+EXG.US,D,20080722,000000,4.52108,4.587,4.50863,4.57633,1806263.3953373,0
+EXG.US,D,20080723,000000,4.61087,4.6432,4.57633,4.62924,2158268.6617478,0
+EXG.US,D,20080724,000000,4.66291,4.67094,4.46611,4.46912,2144445.1551778,0
+EXG.US,D,20080725,000000,4.50863,4.54587,4.46611,4.48382,1433445.4591314,0
+EXG.US,D,20080728,000000,4.49355,4.52618,4.38236,4.40405,1575564.8071702,0
+EXG.US,D,20080729,000000,4.41281,4.56352,4.39432,4.5358,1863578.563342,0
+EXG.US,D,20080730,000000,4.60124,4.6432,4.54587,4.63226,1518838.1667924,0
+EXG.US,D,20080731,000000,4.58464,4.64924,4.53909,4.54917,1654286.4746478,0
+EXG.US,D,20080801,000000,4.57633,4.59133,4.50212,4.53909,1097124.7190845,0
+EXG.US,D,20080804,000000,4.56672,4.57388,4.44732,4.48382,1637650.7603896,0
+EXG.US,D,20080805,000000,4.54917,4.60756,4.50863,4.587,2202767.7128143,0
+EXG.US,D,20080806,000000,4.58464,4.64612,4.54248,4.62237,1845477.3622717,0
+EXG.US,D,20080807,000000,4.57388,4.61671,4.55493,4.56994,1194067.4139779,0
+EXG.US,D,20080808,000000,4.56069,4.6664,4.55493,4.6597,1426984.3801554,0
+EXG.US,D,20080811,000000,4.62924,4.6664,4.59472,4.63726,1665970.0735576,0
+EXG.US,D,20080812,000000,4.69913,4.73035,4.56352,4.56994,1382952.9699601,0
+EXG.US,D,20080813,000000,4.55493,4.56352,4.4908,4.52108,1660486.6927296,0
+EXG.US,D,20080814,000000,4.52957,4.54587,4.49685,4.54248,2022019.7442377,0
+EXG.US,D,20080815,000000,4.53909,4.57388,4.51447,4.56672,1520243.2102265,0
+EXG.US,D,20080818,000000,4.59794,4.59794,4.52409,4.55757,1413993.2955444,0
+EXG.US,D,20080819,000000,4.53909,4.54248,4.45932,4.51147,2098243.0854282,0
+EXG.US,D,20080820,000000,4.43197,4.49355,4.29296,4.30531,2033906.9418942,0
+EXG.US,D,20080821,000000,4.33078,4.33852,4.17865,4.23448,2373007.016915,0
+EXG.US,D,20080822,000000,4.27769,4.30211,4.16132,4.24054,2570813.8033953,0
+EXG.US,D,20080825,000000,4.23742,4.23742,4.14868,4.16726,2093093.733794,0
+EXG.US,D,20080826,000000,4.20073,4.24996,4.14868,4.18214,2492880.0206507,0
+EXG.US,D,20080827,000000,4.23742,4.23742,4.15452,4.17583,2081121.7033264,0
+EXG.US,D,20080828,000000,4.20752,4.27249,4.19469,4.27249,1881275.7481489,0
+EXG.US,D,20080829,000000,4.40714,4.40714,4.21695,4.29296,2460708.2374484,0
+EXG.US,D,20080902,000000,4.32408,4.40038,4.28664,4.40038,4089299.9140217,0
+EXG.US,D,20080903,000000,4.38594,4.41281,4.33078,4.41281,2548280.0879448,0
+EXG.US,D,20080904,000000,4.41037,4.41556,4.32408,4.33331,3055199.6111295,0
+EXG.US,D,20080905,000000,4.31464,4.31766,4.21922,4.24996,2025168.10194,0
+EXG.US,D,20080908,000000,4.34832,4.35199,4.18555,4.24722,1745998.1663261,0
+EXG.US,D,20080909,000000,4.22845,4.22845,4.05956,4.07748,2184418.3757717,0
+EXG.US,D,20080910,000000,4.09917,4.12962,4.00072,4.01608,2369989.0896599,0
+EXG.US,D,20080911,000000,4.00072,4.00072,3.88379,3.94829,3024693.732255,0
+EXG.US,D,20080912,000000,3.88094,3.95479,3.88094,3.89613,2599252.942909,0
+EXG.US,D,20080915,000000,3.80665,3.81938,3.6068,3.61897,3869341.1597408,0
+EXG.US,D,20080916,000000,3.63747,3.63747,3.03769,3.5391,8307167.1345076,0
+EXG.US,D,20080917,000000,3.49336,3.5391,3.24384,3.29287,7421592.1173027,0
+EXG.US,D,20080918,000000,3.37577,3.56051,3.1422,3.56051,7811201.6480573,0
+EXG.US,D,20080919,000000,3.76986,3.93932,3.72111,3.84681,4058470.6100549,0
+EXG.US,D,20080922,000000,3.81938,3.84106,3.64972,3.68075,2768181.5800782,0
+EXG.US,D,20080923,000000,3.66198,3.68981,3.43444,3.54816,3301741.787181,0
+EXG.US,D,20080924,000000,3.58513,3.6005,3.49336,3.56721,3134346.5030727,0
+EXG.US,D,20080925,000000,3.65604,3.71742,3.61897,3.71433,3165059.1619241,0
+EXG.US,D,20080926,000000,3.63747,3.76986,3.57625,3.76986,2403008.1405633,0
+EXG.US,D,20080929,000000,3.64698,3.64698,3.13595,3.2593,4877108.2976552,0
+EXG.US,D,20080930,000000,3.30504,3.46544,3.28655,3.453,3088666.1551114,0
+EXG.US,D,20081001,000000,3.43159,3.50233,3.37322,3.496,2534181.9351488,0
+EXG.US,D,20081002,000000,3.4099,3.46544,3.32352,3.3852,2720410.103323,0
+EXG.US,D,20081003,000000,3.44375,3.49336,3.29287,3.31145,2358313.9740313,0
+EXG.US,D,20081006,000000,3.26506,3.26506,2.78232,3.07135,8711593.7761321,0
+EXG.US,D,20081007,000000,3.07758,3.12991,2.87135,2.88067,4733675.1014544,0
+EXG.US,D,20081008,000000,2.86512,2.96055,2.46197,2.82541,8207315.7346034,0
+EXG.US,D,20081009,000000,2.87426,2.90208,2.42529,2.52072,5983960.1589433,0
+EXG.US,D,20081010,000000,1.81269,2.61578,1.76346,2.50827,10956487.342123,0
+EXG.US,D,20081013,000000,2.73904,2.98527,2.6834,2.93867,6091312.9001698,0
+EXG.US,D,20081014,000000,3.08693,3.15434,2.87737,2.99119,5589626.5010203,0
+EXG.US,D,20081015,000000,2.92679,2.94829,2.77006,2.77298,3638900.2512376,0
+EXG.US,D,20081016,000000,2.79694,2.94198,2.64985,2.94198,4229756.5389627,0
+EXG.US,D,20081017,000000,2.88653,3.07429,2.86842,3.04674,4194722.7087954,0
+EXG.US,D,20081020,000000,3.10824,3.19462,3.09587,3.16679,4005471.3113155,0
+EXG.US,D,20081021,000000,3.12313,3.18501,3.10181,3.12313,3708569.1973597,0
+EXG.US,D,20081022,000000,3.04674,3.05909,2.90208,2.97282,3614774.8601686,0
+EXG.US,D,20081023,000000,3.01279,3.02156,2.77006,2.95763,3668604.460047,0
+EXG.US,D,20081024,000000,2.77298,2.91746,2.69924,2.87135,3182141.3088508,0
+EXG.US,D,20081027,000000,2.84051,2.88067,2.77006,2.80354,2505825.5076259,0
+EXG.US,D,20081028,000000,2.91407,2.96055,2.75732,2.95111,3599880.3393584,0
+EXG.US,D,20081029,000000,3.01279,3.07758,2.95111,3.03157,3021424.487797,0
+EXG.US,D,20081030,000000,3.19462,3.19462,3.04674,3.1452,2268122.9104918,0
+EXG.US,D,20081031,000000,3.19762,3.2315,3.08946,3.21611,2586475.0007359,0
+EXG.US,D,20081103,000000,3.24996,3.26222,3.1882,3.24384,2457357.3414097,0
+EXG.US,D,20081104,000000,3.31438,3.37322,3.26817,3.31759,3201964.6159864,0
+EXG.US,D,20081105,000000,3.30504,3.30825,3.20017,3.22196,2672351.2554204,0
+EXG.US,D,20081106,000000,3.29938,3.29938,3.02827,3.14822,3776669.7968868,0
+EXG.US,D,20081107,000000,3.10181,3.20707,3.07429,3.18235,2764880.523316,0
+EXG.US,D,20081110,000000,3.25629,3.25629,3.01279,3.02827,2705701.1542871,0
+EXG.US,D,20081111,000000,3.00064,3.00064,2.87135,2.89276,3930530.0059829,0
+EXG.US,D,20081112,000000,2.85278,2.86842,2.69924,2.72036,3892468.7048691,0
+EXG.US,D,20081113,000000,2.77553,2.85278,2.63728,2.85278,4421355.6844903,0
+EXG.US,D,20081114,000000,2.84693,2.96667,2.80967,2.87426,3938155.4152912,0
+EXG.US,D,20081117,000000,2.87426,2.89897,2.74808,2.86842,3240022.7358696,0
+EXG.US,D,20081118,000000,2.82221,2.86842,2.7546,2.85898,4032304.9898789,0
+EXG.US,D,20081119,000000,2.69924,2.7113,2.42529,2.48028,4199910.2351947,0
+EXG.US,D,20081120,000000,2.34542,2.35419,2.09231,2.11126,8306920.0589452,0
+EXG.US,D,20081121,000000,2.14181,2.20358,1.99423,2.19405,7917044.3652461,0
+EXG.US,D,20081124,000000,2.3078,2.50176,2.2958,2.48028,5127678.9718242,0
+EXG.US,D,20081125,000000,2.56957,2.68679,2.51138,2.54203,4256177.7179823,0
+EXG.US,D,20081126,000000,2.48677,2.67783,2.46498,2.65614,3634052.0560828,0
+EXG.US,D,20081128,000000,2.71423,2.84352,2.69293,2.76347,2484074.3748579,0
+EXG.US,D,20081201,000000,2.67123,2.69017,2.54497,2.55108,5241705.9344645,0
+EXG.US,D,20081202,000000,2.61578,2.68679,2.48366,2.68679,4766982.5839156,0
+EXG.US,D,20081203,000000,2.63426,2.77006,2.59127,2.74808,4523650.2693543,0
+EXG.US,D,20081204,000000,2.67783,2.78496,2.67406,2.69556,4551122.3148214,0
+EXG.US,D,20081205,000000,2.63426,2.81288,2.5541,2.80042,4614956.8843597,0
+EXG.US,D,20081208,000000,2.86181,2.91123,2.74507,2.76063,5539703.4520935,0
+EXG.US,D,20081209,000000,2.72356,2.76347,2.62843,2.66851,4548611.2636127,0
+EXG.US,D,20081210,000000,2.67406,2.73545,2.59748,2.67123,3259648.8067195,0
+EXG.US,D,20081211,000000,2.6617,2.68679,2.5541,2.59408,2973240.5114979,0
+EXG.US,D,20081212,000000,2.52987,2.63426,2.52987,2.63124,2990372.4977012,0
+EXG.US,D,20081215,000000,2.63728,2.90842,2.53591,2.60353,5896381.9459861,0
+EXG.US,D,20081216,000000,2.66481,2.75732,2.60966,2.73904,4502180.1452732,0
+EXG.US,D,20081217,000000,2.70801,2.80694,2.65934,2.78496,4113359.5596621,0
+EXG.US,D,20081218,000000,2.83097,2.84352,2.75732,2.77553,4239491.1040372,0
+EXG.US,D,20081219,000000,2.77006,2.83748,2.74808,2.80042,3580399.5446977,0
+EXG.US,D,20081222,000000,2.83748,2.83748,2.70801,2.78826,3763407.2472803,0
+EXG.US,D,20081223,000000,2.81901,2.81901,2.7546,2.77553,4149645.7342033,0
+EXG.US,D,20081224,000000,2.7546,2.84352,2.7546,2.83447,2990717.1309963,0
+EXG.US,D,20081226,000000,2.8159,2.89632,2.8159,2.85898,2743458.1176909,0
+EXG.US,D,20081229,000000,2.89001,2.89897,2.77006,2.80042,4525724.4315859,0
+EXG.US,D,20081230,000000,2.80042,2.89897,2.80042,2.87426,6017999.3244003,0
+EXG.US,D,20081231,000000,2.89276,3.04383,2.89001,3.03157,5249858.3676121,0
+EXG.US,D,20090102,000000,3.00384,3.18501,3.00384,3.1699,2516300.2389774,0
+EXG.US,D,20090105,000000,3.15434,3.20707,3.11465,3.1699,2723025.0747254,0
+EXG.US,D,20090106,000000,3.20017,3.2315,3.15794,3.22828,2897521.9255336,0
+EXG.US,D,20090107,000000,3.19762,3.19762,3.09304,3.12313,2621211.9160643,0
+EXG.US,D,20090108,000000,3.07758,3.09304,3.04674,3.07758,2886149.0267944,0
+EXG.US,D,20090109,000000,3.08946,3.10181,3.03411,3.04919,2801443.4649033,0
+EXG.US,D,20090112,000000,3.07429,3.07429,2.95763,2.98527,2010034.9888484,0
+EXG.US,D,20090113,000000,2.96667,3.01893,2.86512,2.98527,2202011.6403853,0
+EXG.US,D,20090114,000000,2.91746,2.93292,2.87737,2.91123,2311907.2451248,0
+EXG.US,D,20090115,000000,2.89001,2.90842,2.77298,2.90842,2983089.6008676,0
+EXG.US,D,20090116,000000,2.97885,2.98198,2.86842,2.98198,1974794.3787041,0
+EXG.US,D,20090120,000000,2.92048,2.94829,2.77553,2.78232,2217522.2594862,0
+EXG.US,D,20090121,000000,2.80694,2.94529,2.77553,2.94529,2219987.7130591,0
+EXG.US,D,20090122,000000,2.88067,2.93642,2.85278,2.92679,2180527.7309721,0
+EXG.US,D,20090123,000000,2.86512,2.94529,2.85278,2.93867,2649933.1246749,0
+EXG.US,D,20090126,000000,2.97885,3.00064,2.90208,2.93292,3048849.8752181,0
+EXG.US,D,20090127,000000,2.97885,3.00666,2.92679,2.98527,2087508.5535926,0
+EXG.US,D,20090128,000000,3.02827,3.09304,3.02545,3.07758,1984945.6849634,0
+EXG.US,D,20090129,000000,3.05909,3.05909,2.97282,2.99714,1833664.3933249,0
+EXG.US,D,20090130,000000,2.99119,3.03157,2.92359,2.97282,2708953.432183,0
+EXG.US,D,20090202,000000,2.93867,2.96943,2.92679,2.95111,1761782.3712429,0
+EXG.US,D,20090203,000000,3.00384,3.04674,2.95763,3.04674,1988687.8723434,0
+EXG.US,D,20090204,000000,3.03769,3.08399,2.99119,3.03411,1803813.8479164,0
+EXG.US,D,20090205,000000,3.04383,3.0804,2.98827,3.0804,2276388.807524,0
+EXG.US,D,20090206,000000,3.09936,3.1452,3.07429,3.1422,2657596.7087484,0
+EXG.US,D,20090209,000000,3.15434,3.17281,3.11747,3.15794,2706342.7024212,0
+EXG.US,D,20090210,000000,3.1452,3.16679,3.01893,3.07429,3127565.1802348,0
+EXG.US,D,20090211,000000,3.00384,3.12059,3.00384,3.0804,2366253.2647406,0
+EXG.US,D,20090212,000000,3.04674,3.11465,2.98827,3.11465,2794459.6037289,0
+EXG.US,D,20090213,000000,3.11465,3.11465,3.03157,3.06193,2285693.9064925,0
+EXG.US,D,20090217,000000,3.01893,3.01893,2.8835,2.94198,3328346.4171544,0
+EXG.US,D,20090218,000000,2.86512,2.86512,2.7113,2.72036,2644329.9175013,0
+EXG.US,D,20090219,000000,2.71423,2.76685,2.63728,2.65934,2700993.9936807,0
+EXG.US,D,20090220,000000,2.59408,2.60966,2.44952,2.53591,4388770.3413337,0
+EXG.US,D,20090223,000000,2.53893,2.54497,2.33258,2.35739,5518370.1209202,0
+EXG.US,D,20090224,000000,2.42812,2.50469,2.35739,2.49573,4822710.3179425,0
+EXG.US,D,20090225,000000,2.49573,2.58853,2.39134,2.55769,2762894.3751257,0
+EXG.US,D,20090226,000000,2.58514,2.66851,2.57937,2.63728,3640856.7079437,0
+EXG.US,D,20090227,000000,2.64332,2.65934,2.51741,2.53591,3722449.9660773,0
+EXG.US,D,20090302,000000,2.48366,2.48366,2.3141,2.3788,6952682.9955453,0
+EXG.US,D,20090303,000000,2.32957,2.38804,2.20642,2.25894,7647863.4931403,0
+EXG.US,D,20090304,000000,2.32692,2.42812,2.29241,2.39134,4047801.8236481,0
+EXG.US,D,20090305,000000,2.3078,2.36343,2.26184,2.32335,4091082.4634652,0
+EXG.US,D,20090306,000000,2.32335,2.35135,2.22196,2.29241,5256310.9633069,0
+EXG.US,D,20090309,000000,2.2099,2.28024,2.13568,2.16049,3581853.366998,0
+EXG.US,D,20090310,000000,2.18849,2.30203,2.18849,2.30203,3144510.5342536,0
+EXG.US,D,20090311,000000,2.35739,2.4068,2.3078,2.3788,2840995.7026721,0
+EXG.US,D,20090312,000000,2.38804,2.53591,2.35419,2.52072,2378758.6815081,0
+EXG.US,D,20090313,000000,2.52668,2.58514,2.50827,2.56957,2321830.5632041,0
+EXG.US,D,20090316,000000,2.60049,2.63426,2.51441,2.55769,2387375.5742964,0
+EXG.US,D,20090317,000000,2.58174,2.61898,2.51741,2.61898,2142736.8344442,0
+EXG.US,D,20090318,000000,2.53893,2.68679,2.53893,2.67123,2234371.1161825,0
+EXG.US,D,20090319,000000,2.68679,2.69293,2.58514,2.59127,2233173.9131356,0
+EXG.US,D,20090320,000000,2.59127,2.62183,2.50176,2.52072,1903101.1096269,0
+EXG.US,D,20090323,000000,2.52668,2.72036,2.52668,2.71763,2396217.274034,0
+EXG.US,D,20090324,000000,2.67783,2.7297,2.63728,2.6834,2037626.8606612,0
+EXG.US,D,20090325,000000,2.70189,2.76347,2.64057,2.72356,2508589.996858,0
+EXG.US,D,20090326,000000,2.76347,2.78496,2.72669,2.75732,1719775.2840027,0
+EXG.US,D,20090327,000000,2.78496,2.78496,2.69556,2.71423,1603569.1785269,0
+EXG.US,D,20090330,000000,2.65934,2.65934,2.52347,2.57579,2339693.171993,0
+EXG.US,D,20090331,000000,2.60353,2.67406,2.59748,2.64709,1896504.2981531,0
+EXG.US,D,20090401,000000,2.61578,2.72036,2.60049,2.7113,1862085.5058664,0
+EXG.US,D,20090402,000000,2.75732,2.82806,2.74808,2.82806,2727643.1608802,0
+EXG.US,D,20090403,000000,2.79118,2.8159,2.72356,2.8159,2249425.7589237,0
+EXG.US,D,20090406,000000,2.73545,2.78826,2.69924,2.76347,1976638.4319357,0
+EXG.US,D,20090407,000000,2.69017,2.7297,2.67783,2.68679,1733049.4981206,0
+EXG.US,D,20090408,000000,2.7297,2.74507,2.68679,2.70801,1682175.2612994,0
+EXG.US,D,20090409,000000,2.80967,2.83447,2.77929,2.83097,1935182.7579674,0
+EXG.US,D,20090413,000000,2.81288,2.82221,2.75074,2.79459,1974525.0345289,0
+EXG.US,D,20090414,000000,2.8159,2.81901,2.72669,2.72669,2442761.8562585,0
+EXG.US,D,20090415,000000,2.72669,2.80354,2.69924,2.78232,1975740.2645479,0
+EXG.US,D,20090416,000000,2.79118,2.83097,2.76347,2.83097,2088935.8656396,0
+EXG.US,D,20090417,000000,2.84352,2.88653,2.80354,2.84984,2689010.2987017,0
+EXG.US,D,20090420,000000,2.82221,2.82221,2.71423,2.73904,2313993.0718678,0
+EXG.US,D,20090421,000000,2.71763,2.78496,2.69556,2.78496,2263081.7206916,0
+EXG.US,D,20090422,000000,2.7546,2.81901,2.74507,2.78232,2712644.7198762,0
+EXG.US,D,20090423,000000,2.80694,2.80967,2.74507,2.78826,2299533.3192145,0
+EXG.US,D,20090424,000000,2.8159,2.83748,2.80042,2.82221,1997103.2872052,0
+EXG.US,D,20090427,000000,2.74808,2.82806,2.74808,2.81288,2264902.4449001,0
+EXG.US,D,20090428,000000,2.77006,2.82541,2.77006,2.81288,1657802.7946683,0
+EXG.US,D,20090429,000000,2.84352,2.89897,2.83447,2.87426,2210725.0304963,0
+EXG.US,D,20090430,000000,2.91123,2.94829,2.86512,2.89276,2751763.2498984,0
+EXG.US,D,20090501,000000,2.90842,2.92964,2.87737,2.92964,2173346.6335121,0
+EXG.US,D,20090504,000000,2.94529,2.98527,2.92679,2.97621,4363830.555278,0
+EXG.US,D,20090505,000000,2.98198,2.99431,2.93642,2.96358,3148419.2060253,0
+EXG.US,D,20090506,000000,3.01619,3.02827,2.96943,3.02545,3547264.9090891,0
+EXG.US,D,20090507,000000,3.06863,3.06863,3.00064,3.02827,2919144.7486748,0
+EXG.US,D,20090508,000000,2.97621,3.11747,2.96943,3.09936,3331426.9086078,0
+EXG.US,D,20090511,000000,3.06193,3.12313,3.06193,3.10824,3118985.4018015,0
+EXG.US,D,20090512,000000,3.1452,3.15142,3.07758,3.12059,2634362.0621961,0
+EXG.US,D,20090513,000000,3.09936,3.12059,3.04674,3.06494,3823563.2540468,0
+EXG.US,D,20090514,000000,3.06863,3.12313,3.05581,3.12313,2992063.8518726,0
+EXG.US,D,20090515,000000,3.08693,3.13595,3.07429,3.127,2534273.1304207,0
+EXG.US,D,20090518,000000,3.13595,3.20386,3.12991,3.18235,4513997.3558604,0
+EXG.US,D,20090519,000000,3.20017,3.3022,3.19131,3.23753,4556426.486336,0
+EXG.US,D,20090520,000000,3.16038,3.16038,3.07758,3.08399,4569617.9884631,0
+EXG.US,D,20090521,000000,3.04043,3.08399,3.00064,3.02827,2739877.112652,0
+EXG.US,D,20090522,000000,3.03157,3.06494,3.03157,3.04919,2014460.0803579,0
+EXG.US,D,20090526,000000,3.05581,3.10181,3.04919,3.0804,3375552.6953056,0
+EXG.US,D,20090527,000000,3.08399,3.10824,3.04043,3.05581,2361998.8992636,0
+EXG.US,D,20090528,000000,3.06193,3.15142,3.05909,3.15142,3294225.6001169,0
+EXG.US,D,20090529,000000,3.21931,3.24384,3.1882,3.22536,3882197.5722644,0
+EXG.US,D,20090601,000000,3.22536,3.37322,3.22536,3.37322,3731389.2235478,0
+EXG.US,D,20090602,000000,3.35123,3.38229,3.31759,3.38229,4553674.7220256,0
+EXG.US,D,20090603,000000,3.35123,3.3603,3.27148,3.33606,3930667.859301,0
+EXG.US,D,20090604,000000,3.32663,3.4099,3.29938,3.4099,3621332.4364673,0
+EXG.US,D,20090605,000000,3.38832,3.45876,3.36982,3.40397,3889878.1228999,0
+EXG.US,D,20090608,000000,3.3852,3.3852,3.28655,3.35438,2181356.9717009,0
+EXG.US,D,20090609,000000,3.37577,3.37907,3.29938,3.33285,2868947.053522,0
+EXG.US,D,20090610,000000,3.32663,3.36662,3.19131,3.26506,3313204.8207819,0
+EXG.US,D,20090611,000000,3.29599,3.33285,3.27752,3.29287,2429381.6011267,0
+EXG.US,D,20090612,000000,3.32352,3.32352,3.26506,3.28383,2071550.4414132,0
+EXG.US,D,20090615,000000,3.27752,3.28383,3.19462,3.21263,2247546.7121576,0
+EXG.US,D,20090616,000000,3.2528,3.25629,3.08946,3.12313,3301663.3168308,0
+EXG.US,D,20090617,000000,3.12313,3.16679,3.00384,3.16359,2028937.8599835,0
+EXG.US,D,20090618,000000,3.15434,3.19131,3.15142,3.1699,1945562.0524066,0
+EXG.US,D,20090619,000000,3.21931,3.30825,3.20017,3.3022,2038957.6753854,0
+EXG.US,D,20090622,000000,3.2315,3.28383,3.17924,3.22828,2038712.7206434,0
+EXG.US,D,20090623,000000,3.2344,3.24384,3.16038,3.20707,2433859.713143,0
+EXG.US,D,20090624,000000,3.29938,3.29938,3.21611,3.24676,2533749.2878122,0
+EXG.US,D,20090625,000000,3.25629,3.3022,3.24676,3.27148,2113067.6191694,0
+EXG.US,D,20090626,000000,3.26222,3.29287,3.24384,3.24676,1575068.5352252,0
+EXG.US,D,20090629,000000,3.28032,3.30825,3.26506,3.29938,2012250.1856285,0
+EXG.US,D,20090630,000000,3.30825,3.33011,3.28655,3.32041,2155919.8532902,0
+EXG.US,D,20090701,000000,3.34851,3.38229,3.31759,3.36662,1881268.3252781,0
+EXG.US,D,20090702,000000,3.29938,3.35438,3.29938,3.33285,1758105.9292915,0
+EXG.US,D,20090706,000000,3.31438,3.31438,3.26506,3.29015,1900248.6063534,0
+EXG.US,D,20090707,000000,3.27148,3.29287,3.2528,3.26506,1915573.6536799,0
+EXG.US,D,20090708,000000,3.24384,3.2593,3.20386,3.2315,2064053.3417315,0
+EXG.US,D,20090709,000000,3.24676,3.27752,3.22536,3.2315,2014132.4136249,0
+EXG.US,D,20090710,000000,3.25629,3.29015,3.09936,3.28383,2439992.0649758,0
+EXG.US,D,20090713,000000,3.29015,3.35123,3.28032,3.35123,2218239.0967402,0
+EXG.US,D,20090714,000000,3.36398,3.37907,3.32041,3.36662,2605049.1447281,0
+EXG.US,D,20090715,000000,3.39152,3.47469,3.37907,3.4562,3614446.1330255,0
+EXG.US,D,20090716,000000,3.46809,3.52685,3.453,3.52345,2735608.9618431,0
+EXG.US,D,20090717,000000,3.5177,3.56342,3.48959,3.5456,3023496.5292084,0
+EXG.US,D,20090720,000000,3.5788,3.5788,3.50817,3.5328,2773535.5908692,0
+EXG.US,D,20090721,000000,3.56342,3.56721,3.47743,3.55136,3275593.1335671,0
+EXG.US,D,20090722,000000,3.52062,3.55447,3.51477,3.55447,2224011.969536,0
+EXG.US,D,20090723,000000,3.5788,3.6717,3.55447,3.61634,3000364.7424396,0
+EXG.US,D,20090724,000000,3.6005,3.62813,3.5788,3.62548,2007803.8859164,0
+EXG.US,D,20090727,000000,3.57625,3.66198,3.57625,3.61634,2386890.9668628,0
+EXG.US,D,20090728,000000,3.61265,3.61897,3.55136,3.6005,2665109.7145821,0
+EXG.US,D,20090729,000000,3.61265,3.63171,3.52345,3.63171,2845798.300191,0
+EXG.US,D,20090730,000000,3.75779,3.75779,3.6005,3.61634,3015647.3733606,0
+EXG.US,D,20090731,000000,3.63463,3.69273,3.6068,3.67745,2364892.7585326,0
+EXG.US,D,20090803,000000,3.74854,3.80665,3.69622,3.74194,2921797.8948422,0
+EXG.US,D,20090804,000000,3.74194,3.85586,3.73298,3.76986,3389236.2277374,0
+EXG.US,D,20090805,000000,3.77911,3.79154,3.73959,3.77298,2447566.5745977,0
+EXG.US,D,20090806,000000,3.81588,3.81588,3.70206,3.74194,2819504.3703882,0
+EXG.US,D,20090807,000000,3.76986,3.80665,3.7545,3.80399,2814889.4654639,0
+EXG.US,D,20090810,000000,3.81323,3.8222,3.73298,3.74854,2966726.412015,0
+EXG.US,D,20090811,000000,3.74488,3.7545,3.59465,3.64698,2950073.7311946,0
+EXG.US,D,20090812,000000,3.65934,3.76986,3.65934,3.736,2313714.1840014,0
+EXG.US,D,20090813,000000,3.79448,3.8222,3.7545,3.81588,3018103.2832422,0
+EXG.US,D,20090814,000000,3.84106,3.84106,3.70828,3.79769,2598498.9913004,0
+EXG.US,D,20090817,000000,3.69912,3.72979,3.6717,3.69273,3240507.3433032,0
+EXG.US,D,20090818,000000,3.71433,3.79448,3.70546,3.78852,3270943.2351084,0
+EXG.US,D,20090819,000000,3.71196,3.80955,3.71196,3.80051,3401446.850486,0
+EXG.US,D,20090820,000000,3.72696,3.72696,3.6068,3.65604,2726278.4130315,0
+EXG.US,D,20090821,000000,3.71196,3.71196,3.6101,3.64387,2795564.5510936,0
+EXG.US,D,20090824,000000,3.64698,3.67745,3.59738,3.61634,2660921.0945337,0
+EXG.US,D,20090825,000000,3.61897,3.68415,3.58513,3.6101,3256402.8912846,0
+EXG.US,D,20090826,000000,3.57286,3.65604,3.57286,3.61634,2700559.2255238,0
+EXG.US,D,20090827,000000,3.59465,3.62548,3.57286,3.6039,2002285.5115537,0
+EXG.US,D,20090828,000000,3.63171,3.63171,3.5788,3.62813,2024097.0876998,0
+EXG.US,D,20090831,000000,3.64698,3.68415,3.57625,3.64698,3573325.5486615,0
+EXG.US,D,20090901,000000,3.61265,3.65312,3.5788,3.59126,3609955.2960876,0
+EXG.US,D,20090902,000000,3.5788,3.6068,3.5456,3.59126,2999990.4176606,0
+EXG.US,D,20090903,000000,3.61265,3.62813,3.57625,3.62226,2533587.0450608,0
+EXG.US,D,20090904,000000,3.55785,3.66517,3.55785,3.66517,2601540.2475786,0
+EXG.US,D,20090908,000000,3.66857,3.73298,3.66857,3.73298,2489747.5691007,0
+EXG.US,D,20090909,000000,3.71196,3.77618,3.71196,3.73959,2963958.7415526,0
+EXG.US,D,20090910,000000,3.73959,3.77298,3.73298,3.76695,2280021.7726597,0
+EXG.US,D,20090911,000000,3.77298,3.80955,3.76986,3.80051,2548894.0654152,0
+EXG.US,D,20090914,000000,3.79769,3.81588,3.77911,3.81323,2203802.67311,0
+EXG.US,D,20090915,000000,3.80955,3.84681,3.80051,3.8222,2912307.2240995,0
+EXG.US,D,20090916,000000,3.84681,3.93932,3.84681,3.89613,3455809.8366643,0
+EXG.US,D,20090917,000000,3.90501,3.97571,3.87199,3.92377,2931094.5105294,0
+EXG.US,D,20090918,000000,3.92045,3.94546,3.88379,3.90849,2490833.4290828,0
+EXG.US,D,20090921,000000,3.95479,3.95479,3.80665,3.80665,3512688.1156918,0
+EXG.US,D,20090922,000000,3.85304,3.85304,3.79154,3.81588,2769239.8693968,0
+EXG.US,D,20090923,000000,3.8373,3.8373,3.80665,3.81588,2605920.8018623,0
+EXG.US,D,20090924,000000,3.77298,3.82851,3.73959,3.75165,2777801.6208578,0
+EXG.US,D,20090925,000000,3.72979,3.77618,3.72979,3.76072,2192616.4065552,0
+EXG.US,D,20090928,000000,3.77298,3.81323,3.76986,3.78522,1920155.6858899,0
+EXG.US,D,20090929,000000,3.78522,3.80399,3.76393,3.78852,1802809.639515,0
+EXG.US,D,20090930,000000,3.80399,3.80399,3.74194,3.77298,2496589.3353165,0
+EXG.US,D,20091001,000000,3.79448,3.79448,3.72696,3.75779,2173272.4048023,0
+EXG.US,D,20091002,000000,3.71433,3.72696,3.63171,3.68075,3049510.5107345,0
+EXG.US,D,20091005,000000,3.68415,3.76072,3.68415,3.74854,2590121.7512034,0
+EXG.US,D,20091006,000000,3.76986,3.80955,3.74194,3.78852,2173126.0682031,0
+EXG.US,D,20091007,000000,3.78222,3.80955,3.76695,3.80051,1848672.3780201,0
+EXG.US,D,20091008,000000,3.8222,3.85586,3.80955,3.8222,2078505.6715138,0
+EXG.US,D,20091009,000000,3.84106,3.84106,3.78852,3.81323,1850185.5832883,0
+EXG.US,D,20091012,000000,3.82549,3.86227,3.81588,3.85586,1873023.6364486,0
+EXG.US,D,20091013,000000,3.8373,3.88944,3.79154,3.88379,2433186.3527046,0
+EXG.US,D,20091014,000000,3.93272,3.94546,3.88094,3.89312,2567276.2751722,0
+EXG.US,D,20091015,000000,3.88738,3.91499,3.87766,3.90501,2530323.1026535,0
+EXG.US,D,20091016,000000,3.88738,3.90501,3.86227,3.89613,1852471.8275476,0
+EXG.US,D,20091019,000000,3.91132,3.93592,3.90501,3.92688,2421252.4970022,0
+EXG.US,D,20091020,000000,3.92688,3.94546,3.89613,3.93932,2759407.7465892,0
+EXG.US,D,20091021,000000,3.93592,3.97571,3.89905,3.89905,2322096.7261489,0
+EXG.US,D,20091022,000000,3.8684,3.99458,3.8684,3.98836,2641335.3192692,0
+EXG.US,D,20091023,000000,4.00072,4.00072,3.93932,3.97961,2146235.1274921,0
+EXG.US,D,20091026,000000,3.95479,4.00072,3.87455,3.89312,3208825.4695846,0
+EXG.US,D,20091027,000000,3.91132,3.91132,3.84993,3.8684,2256001.3621947,0
+EXG.US,D,20091028,000000,3.82549,3.8684,3.7545,3.76072,2534541.4141859,0
+EXG.US,D,20091029,000000,3.78522,3.88738,3.77911,3.88738,2898432.8178429,0
+EXG.US,D,20091030,000000,3.87455,3.90245,3.70828,3.71196,3294762.1676471,0
+EXG.US,D,20091102,000000,3.71742,3.84351,3.71742,3.79154,2643812.4373535,0
+EXG.US,D,20091103,000000,3.76695,3.83163,3.73959,3.82851,2190215.6380008,0
+EXG.US,D,20091104,000000,3.87199,3.90501,3.8373,3.84351,2434618.9668023,0
+EXG.US,D,20091105,000000,3.86557,3.90501,3.85586,3.89905,2316541.2374315,0
+EXG.US,D,20091106,000000,3.87766,3.93932,3.87766,3.90245,2079403.8389014,0
+EXG.US,D,20091109,000000,3.91132,4.00393,3.91132,3.97961,2946817.2116582,0
+EXG.US,D,20091110,000000,3.95479,4.02571,3.95479,4.02571,2854180.8423386,0
+EXG.US,D,20091111,000000,4.04071,4.07466,4.03458,4.06843,2722259.4586052,0
+EXG.US,D,20091112,000000,4.0623,4.07466,4.03184,4.03458,2249122.4816239,0
+EXG.US,D,20091113,000000,4.02212,4.05956,4.01901,4.05296,2526403.8267803,0
+EXG.US,D,20091116,000000,4.08718,4.10228,4.0653,4.07748,3745522.3698784,0
+EXG.US,D,20091117,000000,4.08993,4.11464,4.07144,4.09917,3764799.5657925,0
+EXG.US,D,20091118,000000,4.11134,4.11134,4.0623,4.08388,4330640.7783422,0
+EXG.US,D,20091119,000000,3.88944,3.90501,3.83163,3.86557,3905858.5036924,0
+EXG.US,D,20091120,000000,3.82549,3.85926,3.78852,3.85304,3340289.8165483,0
+EXG.US,D,20091123,000000,3.88944,3.88944,3.82851,3.83163,2907102.731138,0
+EXG.US,D,20091124,000000,3.8684,3.93932,3.84681,3.90849,4358097.9780674,0
+EXG.US,D,20091125,000000,3.91132,3.92688,3.87766,3.88094,2548288.571226,0
+EXG.US,D,20091127,000000,3.76072,3.90501,3.76072,3.90501,1224154.4308473,0
+EXG.US,D,20091130,000000,3.93932,3.93932,3.88738,3.91499,3077665.4603311,0
+EXG.US,D,20091201,000000,3.91499,3.94263,3.89613,3.89905,2979529.8040315,0
+EXG.US,D,20091202,000000,3.88094,3.94829,3.88094,3.89905,3486228.7619073,0
+EXG.US,D,20091203,000000,3.93592,3.93592,3.76695,3.79154,3899139.7450527,0
+EXG.US,D,20091204,000000,3.82549,3.87766,3.80399,3.81323,2927343.8398684,0
+EXG.US,D,20091207,000000,3.84351,3.85304,3.80399,3.83163,2540688.6117608,0
+EXG.US,D,20091208,000000,3.84681,3.84993,3.77911,3.80955,2521820.7341602,0
+EXG.US,D,20091209,000000,3.80955,3.81588,3.77911,3.79448,2714091.1193057,0
+EXG.US,D,20091210,000000,3.83456,3.85304,3.80399,3.84681,2297285.2497202,0
+EXG.US,D,20091211,000000,3.85304,3.87455,3.83163,3.86227,2540318.5286223,0
+EXG.US,D,20091214,000000,3.84681,3.93272,3.84681,3.93,3435426.6329752,0
+EXG.US,D,20091215,000000,3.92045,3.94829,3.88944,3.90501,3191828.1554692,0
+EXG.US,D,20091216,000000,3.90849,3.92045,3.87766,3.88094,3166115.3304225,0
+EXG.US,D,20091217,000000,3.84681,3.86557,3.80399,3.84351,2674702.1846981,0
+EXG.US,D,20091218,000000,3.84106,3.8684,3.80955,3.8684,2593130.1347672,0
+EXG.US,D,20091221,000000,3.89613,3.89905,3.8222,3.83163,3169055.8477374,0
+EXG.US,D,20091222,000000,3.83163,3.84681,3.81323,3.82851,2800298.2219532,0
+EXG.US,D,20091223,000000,3.84351,3.85304,3.81938,3.84681,2730019.5400013,0
+EXG.US,D,20091224,000000,3.89905,3.89905,3.84351,3.86557,1131134.1930577,0
+EXG.US,D,20091228,000000,3.87766,3.87766,3.81938,3.84106,2694634.7140781,0
+EXG.US,D,20091229,000000,3.8222,3.85586,3.76986,3.77298,4783817.65528,0
+EXG.US,D,20091230,000000,3.77618,3.80051,3.75779,3.79154,2833534.6569352,0
+EXG.US,D,20091231,000000,3.78522,3.80051,3.76986,3.79448,1861361.2457414,0
+EXG.US,D,20100104,000000,3.84681,3.84681,3.79448,3.8373,2905732.6812387,0
+EXG.US,D,20100105,000000,3.84681,3.89905,3.8222,3.89905,3120934.4356366,0
+EXG.US,D,20100106,000000,3.89905,3.93272,3.89613,3.93272,2699789.3677631,0
+EXG.US,D,20100107,000000,3.93,3.98563,3.93,3.97571,2623317.8906,0
+EXG.US,D,20100108,000000,3.98232,3.99761,3.96713,3.99761,2789158.6134448,0
+EXG.US,D,20100111,000000,4.00731,4.04429,3.99128,4.03184,2649938.4267257,0
+EXG.US,D,20100112,000000,4.00997,4.02212,3.98836,4.00072,2611555.8213399,0
+EXG.US,D,20100113,000000,4.02798,4.03458,4.00393,4.03458,1966589.9854599,0
+EXG.US,D,20100114,000000,4.04071,4.07144,4.03184,4.03768,2879365.5831362,0
+EXG.US,D,20100115,000000,4.03768,4.04429,3.72979,3.81938,9931041.0463732,0
+EXG.US,D,20100119,000000,3.80399,3.85304,3.72696,3.84681,5908495.0110022,0
+EXG.US,D,20100120,000000,3.83163,3.86227,3.79769,3.84681,3974622.9199662,0
+EXG.US,D,20100121,000000,3.84681,3.88094,3.76072,3.77911,5285732.0426092,0
+EXG.US,D,20100122,000000,3.76695,3.77911,3.62226,3.66198,5336029.4163149,0
+EXG.US,D,20100125,000000,3.70828,3.72979,3.66517,3.70828,3882180.6057021,0
+EXG.US,D,20100126,000000,3.70828,3.73298,3.66517,3.6717,3573431.5896753,0
+EXG.US,D,20100127,000000,3.65312,3.69273,3.56051,3.63463,3828406.147151,0
+EXG.US,D,20100128,000000,3.70828,3.70828,3.56342,3.59126,3102377.2582069,0
+EXG.US,D,20100129,000000,3.63171,3.64038,3.56993,3.58209,2550352.1293561,0
+EXG.US,D,20100201,000000,3.59126,3.69273,3.59126,3.68981,2394460.1744341,0
+EXG.US,D,20100202,000000,3.71196,3.76072,3.69912,3.76072,2468054.7588904,0
+EXG.US,D,20100203,000000,3.77618,3.77618,3.72696,3.73959,2045649.9237717,0
+EXG.US,D,20100204,000000,3.70206,3.72111,3.61634,3.62548,2765764.9053716,0
+EXG.US,D,20100205,000000,3.59738,3.62548,3.42226,3.55447,7223191.5011448,0
+EXG.US,D,20100208,000000,3.58513,3.62548,3.52345,3.56721,3155426.3962228,0
+EXG.US,D,20100209,000000,3.6005,3.64972,3.58513,3.62813,3313584.4476116,0
+EXG.US,D,20100210,000000,3.63171,3.65934,3.58861,3.65934,2375329.3151191,0
+EXG.US,D,20100211,000000,3.66857,3.71433,3.63747,3.71433,2437537.2155046,0
+EXG.US,D,20100212,000000,3.64972,3.72356,3.64972,3.71433,2661170.2909163,0
+EXG.US,D,20100216,000000,3.72356,3.77911,3.71433,3.75779,3984472.0093358,0
+EXG.US,D,20100217,000000,3.69912,3.69912,3.59465,3.61897,3006663.5786642,0
+EXG.US,D,20100218,000000,3.62226,3.62813,3.56993,3.59738,2480956.7690496,0
+EXG.US,D,20100219,000000,3.61265,3.61265,3.5788,3.59465,2253083.1134925,0
+EXG.US,D,20100222,000000,3.61265,3.61897,3.55447,3.57286,2596177.7535063,0
+EXG.US,D,20100223,000000,3.58209,3.58861,3.51477,3.57286,3642201.3079999,0
+EXG.US,D,20100224,000000,3.59738,3.6101,3.56051,3.58861,2151758.8039054,0
+EXG.US,D,20100225,000000,3.58513,3.61265,3.52345,3.61265,2671332.2012769,0
+EXG.US,D,20100226,000000,3.64038,3.66517,3.59738,3.63171,3238145.8099239,0
+EXG.US,D,20100301,000000,3.63171,3.66517,3.6068,3.61634,2490834.4894929,0
+EXG.US,D,20100302,000000,3.61634,3.67745,3.6068,3.65604,2671933.4538256,0
+EXG.US,D,20100303,000000,3.6717,3.6717,3.62226,3.64038,2257026.7787988,0
+EXG.US,D,20100304,000000,3.62548,3.65934,3.62548,3.64038,2124274.0335166,0
+EXG.US,D,20100305,000000,3.64972,3.68697,3.64972,3.68697,2623636.0136418,0
+EXG.US,D,20100308,000000,3.6717,3.68697,3.66198,3.66517,2027642.0387939,0
+EXG.US,D,20100309,000000,3.65934,3.69273,3.64038,3.68981,2421451.8541082,0
+EXG.US,D,20100310,000000,3.67745,3.69912,3.67444,3.68697,2386529.3670056,0
+EXG.US,D,20100311,000000,3.68075,3.69622,3.64972,3.67444,2265720.0211171,0
+EXG.US,D,20100312,000000,3.69273,3.69273,3.66517,3.66857,2061583.6465181,0
+EXG.US,D,20100315,000000,3.68415,3.68697,3.64972,3.68415,1875500.7545329,0
+EXG.US,D,20100316,000000,3.68981,3.71742,3.67444,3.69622,2669698.109253,0
+EXG.US,D,20100317,000000,3.69273,3.72356,3.69273,3.70828,2180349.5820689,0
+EXG.US,D,20100318,000000,3.69912,3.72111,3.69273,3.72111,2158738.4234393,0
+EXG.US,D,20100319,000000,3.70206,3.72696,3.66857,3.70546,2803229.1955771,0
+EXG.US,D,20100322,000000,3.68697,3.70206,3.66857,3.68697,1851051.9383716,0
+EXG.US,D,20100323,000000,3.71433,3.71433,3.66857,3.68697,2586786.7613167,0
+EXG.US,D,20100324,000000,3.66857,3.70206,3.66857,3.67745,2194684.206326,0
+EXG.US,D,20100325,000000,3.70828,3.72979,3.66857,3.68075,2470634.7367582,0
+EXG.US,D,20100326,000000,3.70546,3.71433,3.66857,3.69622,2146965.7500777,0
+EXG.US,D,20100329,000000,3.70546,3.72696,3.68075,3.70206,2052520.3210614,0
+EXG.US,D,20100330,000000,3.72356,3.72356,3.68415,3.70828,2046326.4654404,0
+EXG.US,D,20100331,000000,3.71196,3.72356,3.67745,3.71742,2091712.0193829,0
+EXG.US,D,20100401,000000,3.736,3.76072,3.736,3.75165,2386813.5569228,0
+EXG.US,D,20100405,000000,3.736,3.76986,3.736,3.75779,2267856.7475469,0
+EXG.US,D,20100406,000000,3.74488,3.77298,3.72979,3.77298,2644416.8711328,0
+EXG.US,D,20100407,000000,3.76986,3.77618,3.74854,3.76695,2132149.6996179,0
+EXG.US,D,20100408,000000,3.74194,3.78522,3.74194,3.78522,2325099.8076622,0
+EXG.US,D,20100409,000000,3.80051,3.80665,3.77911,3.79448,1922523.58173,0
+EXG.US,D,20100412,000000,3.80051,3.82549,3.78522,3.80051,2105203.6175796,0
+EXG.US,D,20100413,000000,3.81588,3.82851,3.79154,3.81588,1718443.4088682,0
+EXG.US,D,20100414,000000,3.8222,3.84681,3.80955,3.84681,2293585.4787457,0
+EXG.US,D,20100415,000000,3.82549,3.85926,3.81938,3.84993,2075350.9513509,0
+EXG.US,D,20100416,000000,3.86227,3.86227,3.75779,3.81323,2652725.1845706,0
+EXG.US,D,20100419,000000,3.80399,3.81588,3.76986,3.81588,1774274.0026786,0
+EXG.US,D,20100420,000000,3.83163,3.85304,3.82851,3.84993,2107473.9556869,0
+EXG.US,D,20100421,000000,3.85926,3.85926,3.80051,3.82549,2450948.2225303,0
+EXG.US,D,20100422,000000,3.81323,3.82549,3.78522,3.81588,2392893.948659,0
+EXG.US,D,20100423,000000,3.8222,3.84351,3.80399,3.84351,2017915.9570003,0
+EXG.US,D,20100426,000000,3.85586,3.85926,3.81938,3.84351,2823644.2115702,0
+EXG.US,D,20100427,000000,3.83456,3.8373,3.7545,3.76695,3287625.6074127,0
+EXG.US,D,20100428,000000,3.77911,3.79154,3.7545,3.77911,3080344.0563419,0
+EXG.US,D,20100429,000000,3.80955,3.82549,3.79769,3.80955,2182782.1629275,0
+EXG.US,D,20100430,000000,3.80955,3.81938,3.75165,3.76072,2881188.428165,0
+EXG.US,D,20100503,000000,3.7545,3.80955,3.7545,3.79448,2638496.6013275,0
+EXG.US,D,20100504,000000,3.76986,3.76986,3.71196,3.71433,2724397.245445,0
+EXG.US,D,20100505,000000,3.69273,3.69273,3.61265,3.64387,3170643.2817152,0
+EXG.US,D,20100506,000000,3.62548,3.64038,1.33873,3.40028,10634815.107733,0
+EXG.US,D,20100507,000000,3.4165,3.4165,3.09587,3.36398,6445775.1368721,0
+EXG.US,D,20100510,000000,3.54231,3.6101,3.496,3.56993,4780548.4108219,0
+EXG.US,D,20100511,000000,3.5112,3.6068,3.5112,3.56051,2850013.4304929,0
+EXG.US,D,20100512,000000,3.58513,3.62226,3.58209,3.6068,2795247.4884621,0
+EXG.US,D,20100513,000000,3.6039,3.64972,3.59126,3.6005,3168703.7915714,0
+EXG.US,D,20100514,000000,3.56342,3.59126,3.46544,3.50817,3118776.501004,0
+EXG.US,D,20100517,000000,3.5328,3.53628,3.41888,3.49893,3084161.5328416,0
+EXG.US,D,20100518,000000,3.55136,3.55136,3.4165,3.44989,3752844.5018872,0
+EXG.US,D,20100519,000000,3.31759,3.31759,3.19131,3.2344,5250547.6342022,0
+EXG.US,D,20100520,000000,3.1422,3.1699,2.95423,3.02545,11208767.397435,0
+EXG.US,D,20100521,000000,2.93642,3.10531,2.92964,3.08693,4211680.7877359,0
+EXG.US,D,20100524,000000,3.09936,3.10531,3.03157,3.03769,3239546.6117173,0
+EXG.US,D,20100525,000000,2.98198,3.04674,2.89276,3.04674,5558266.9919841,0
+EXG.US,D,20100526,000000,3.08946,3.12059,3.04043,3.06494,3166906.3963861,0
+EXG.US,D,20100527,000000,3.11144,3.21263,3.11144,3.21263,3342221.8838214,0
+EXG.US,D,20100528,000000,3.27148,3.27148,3.17281,3.18501,4762592.4859408,0
+EXG.US,D,20100601,000000,3.1452,3.20017,3.11144,3.15434,3615249.9239109,0
+EXG.US,D,20100602,000000,3.15794,3.20979,3.13258,3.20707,2232741.2657991,0
+EXG.US,D,20100603,000000,3.22536,3.2593,3.20707,3.2528,3388883.1111611,0
+EXG.US,D,20100604,000000,3.19462,3.22196,3.10824,3.12059,2681450.6348218,0
+EXG.US,D,20100607,000000,3.1452,3.15434,3.04674,3.05909,2424619.299193,0
+EXG.US,D,20100608,000000,3.06863,3.09304,3.00064,3.06494,3466301.534578,0
+EXG.US,D,20100609,000000,3.08399,3.11747,3.04919,3.06494,3607708.2870034,0
+EXG.US,D,20100610,000000,3.11465,3.1699,3.10531,3.16679,2868584.3932546,0
+EXG.US,D,20100611,000000,3.13915,3.17566,3.11465,3.17281,2259128.5116941,0
+EXG.US,D,20100614,000000,3.21263,3.22196,3.17566,3.1882,2262220.6676591,0
+EXG.US,D,20100615,000000,3.2315,3.24676,3.19462,3.2315,2231393.4845126,0
+EXG.US,D,20100616,000000,3.22828,3.26222,3.21263,3.26222,2143769.6739193,0
+EXG.US,D,20100617,000000,3.29015,3.29287,3.20707,3.2344,2464607.3655288,0
+EXG.US,D,20100618,000000,3.24996,3.26222,3.22196,3.22536,2173710.3541896,0
+EXG.US,D,20100621,000000,3.27148,3.29287,3.1882,3.20979,2647819.7272684,0
+EXG.US,D,20100622,000000,3.22536,3.24035,3.1452,3.15434,2603457.4691096,0
+EXG.US,D,20100623,000000,3.1699,3.18235,3.13915,3.15794,2165573.8271943,0
+EXG.US,D,20100624,000000,3.1452,3.14822,3.0804,3.09587,2691575.4308276,0
+EXG.US,D,20100625,000000,3.10181,3.13915,3.0804,3.13595,2471487.3065097,0
+EXG.US,D,20100628,000000,3.16359,3.18235,3.10181,3.10824,2889402.3651004,0
+EXG.US,D,20100629,000000,3.06863,3.06863,2.96358,2.99431,5630595.4467347,0
+EXG.US,D,20100630,000000,2.9894,3.02412,2.91311,2.94189,4102270.8508399,0
+EXG.US,D,20100701,000000,2.93642,2.95763,2.83447,2.90472,6954291.6377258,0
+EXG.US,D,20100702,000000,2.90842,2.92048,2.87135,2.90842,3927039.1358057,0
+EXG.US,D,20100706,000000,2.94829,2.96943,2.89897,2.92679,3201934.9245025,0
+EXG.US,D,20100707,000000,2.92359,3.00666,2.92359,3.00064,3778169.2168232,0
+EXG.US,D,20100708,000000,3.01619,3.05581,3.00384,3.05307,3710815.146034,0
+EXG.US,D,20100709,000000,3.06494,3.12991,3.03411,3.127,3449438.8925499,0
+EXG.US,D,20100712,000000,3.12313,3.15142,3.09587,3.10824,3004033.76152,0
+EXG.US,D,20100713,000000,3.16038,3.16679,3.13595,3.15434,2883423.7727376,0
+EXG.US,D,20100714,000000,3.14822,3.18235,3.14822,3.17281,2507966.4756962,0
+EXG.US,D,20100715,000000,3.19462,3.22536,3.13595,3.21931,3231875.6047729,0
+EXG.US,D,20100716,000000,3.21263,3.21263,3.1452,3.18235,3151032.0566076,0
+EXG.US,D,20100719,000000,3.20017,3.20017,3.15142,3.1699,2034405.3346595,0
+EXG.US,D,20100720,000000,3.13258,3.18501,3.12991,3.18235,3101555.4403492,0
+EXG.US,D,20100721,000000,3.19762,3.20017,3.12991,3.16359,2869919.4496194,0
+EXG.US,D,20100722,000000,3.20017,3.24676,3.20017,3.22828,3128693.4566225,0
+EXG.US,D,20100723,000000,3.23753,3.29599,3.22828,3.29015,2906257.5842574,0
+EXG.US,D,20100726,000000,3.29938,3.30825,3.27439,3.29015,2939502.5025204,0
+EXG.US,D,20100727,000000,3.31759,3.31759,3.24996,3.24996,3849043.8492732,0
+EXG.US,D,20100728,000000,3.25629,3.27439,3.16679,3.1699,4736293.2540872,0
+EXG.US,D,20100729,000000,3.21611,3.21931,3.14822,3.19131,3261366.6711443,0
+EXG.US,D,20100730,000000,3.18235,3.27752,3.16038,3.26222,2532054.7524104,0
+EXG.US,D,20100802,000000,3.29287,3.33956,3.28655,3.33011,2963378.6972067,0
+EXG.US,D,20100803,000000,3.33011,3.36982,3.31145,3.36398,2863928.1323348,0
+EXG.US,D,20100804,000000,3.37907,3.39737,3.35787,3.39737,3081650.4816327,0
+EXG.US,D,20100805,000000,3.39152,3.39152,3.36398,3.3852,2328669.1481894,0
+EXG.US,D,20100806,000000,3.37577,3.4099,3.35787,3.40397,3547862.9804075,0
+EXG.US,D,20100809,000000,3.43159,3.44046,3.4099,3.43444,3123868.5904908,0
+EXG.US,D,20100810,000000,3.4165,3.42226,3.39152,3.40397,2727335.6419398,0
+EXG.US,D,20100811,000000,3.37577,3.37577,3.29938,3.3022,2820350.5776789,0
+EXG.US,D,20100812,000000,3.26817,3.34513,3.26817,3.32041,3724419.1477053,0
+EXG.US,D,20100813,000000,3.31759,3.35438,3.31759,3.34851,2656696.4205405,0
+EXG.US,D,20100816,000000,3.33011,3.39454,3.31759,3.39454,3626049.140765,0
+EXG.US,D,20100817,000000,3.43159,3.453,3.4099,3.44375,2961643.8662194,0
+EXG.US,D,20100818,000000,3.44989,3.44989,3.4165,3.43754,2936408.2257352,0
+EXG.US,D,20100819,000000,3.43754,3.44668,3.36982,3.38832,3356920.228756,0
+EXG.US,D,20100820,000000,3.24676,3.26222,3.20979,3.2344,2933192.0017842,0
+EXG.US,D,20100823,000000,3.26506,3.26817,3.20017,3.20386,2462343.3898826,0
+EXG.US,D,20100824,000000,3.1422,3.18235,3.13915,3.15794,3700097.5807607,0
+EXG.US,D,20100825,000000,3.15142,3.1882,3.13595,3.1699,3660107.3936044,0
+EXG.US,D,20100826,000000,3.17281,3.22196,3.13258,3.14822,3718808.5176604,0
+EXG.US,D,20100827,000000,3.15434,3.17566,3.11747,3.16359,2231535.5794712,0
+EXG.US,D,20100830,000000,3.1422,3.16359,3.12313,3.12991,2801138.0667834,0
+EXG.US,D,20100831,000000,3.18519,3.22027,3.13134,3.16321,4202582.4687446,0
+EXG.US,D,20100901,000000,3.20386,3.22828,3.19462,3.22536,3751037.5630105,0
+EXG.US,D,20100902,000000,3.21931,3.29287,3.20707,3.24384,3420910.6785847,0
+EXG.US,D,20100903,000000,3.27439,3.32352,3.24384,3.31759,2762180.7191025,0
+EXG.US,D,20100907,000000,3.27439,3.34513,3.26506,3.30504,3254795.309514,0
+EXG.US,D,20100908,000000,3.29938,3.33606,3.28655,3.31438,2952330.28397,0
+EXG.US,D,20100909,000000,3.32352,3.35123,3.31759,3.33285,2753246.7636826,0
+EXG.US,D,20100910,000000,3.31759,3.35438,3.31438,3.34513,1755435.8165619,0
+EXG.US,D,20100913,000000,3.3603,3.4281,3.35123,3.4066,8599669.6067971,0
+EXG.US,D,20100914,000000,3.3852,3.4099,3.36982,3.36982,2728713.1147102,0
+EXG.US,D,20100915,000000,3.36662,3.39454,3.35438,3.36982,2542499.7922779,0
+EXG.US,D,20100916,000000,3.37577,3.37907,3.34513,3.35438,2059951.6753145,0
+EXG.US,D,20100917,000000,3.37907,3.3852,3.33606,3.37907,2392284.2128291,0
+EXG.US,D,20100920,000000,3.39454,3.4099,3.38229,3.38832,2387109.4113515,0
+EXG.US,D,20100921,000000,3.38832,3.39737,3.33956,3.36398,3194939.3988166,0
+EXG.US,D,20100922,000000,3.3603,3.37907,3.34202,3.37907,2361134.6650005,0
+EXG.US,D,20100923,000000,3.33956,3.38229,3.32663,3.33606,2101002.2726093,0
+EXG.US,D,20100924,000000,3.36398,3.39737,3.36398,3.37907,1856367.7743978,0
+EXG.US,D,20100927,000000,3.39152,3.39454,3.35787,3.36398,2420280.1009049,0
+EXG.US,D,20100928,000000,3.37577,3.37907,3.34202,3.37322,2447405.3922565,0
+EXG.US,D,20100929,000000,3.36982,3.37907,3.35787,3.36662,1919285.0891659,0
+EXG.US,D,20100930,000000,3.3852,3.39152,3.3603,3.36662,2391117.7616764,0
+EXG.US,D,20101001,000000,3.3852,3.39152,3.36662,3.3852,2100539.9337889,0
+EXG.US,D,20101004,000000,3.33956,3.38229,3.32352,3.3603,2474701.4096406,0
+EXG.US,D,20101005,000000,3.38229,3.44046,3.38229,3.42226,2802521.9020146,0
+EXG.US,D,20101006,000000,3.43754,3.44989,3.4165,3.43444,2276962.4894092,0
+EXG.US,D,20101007,000000,3.453,3.4562,3.41301,3.43754,1814010.7518117,0
+EXG.US,D,20101008,000000,3.43159,3.453,3.4281,3.453,1749780.6492915,0
+EXG.US,D,20101011,000000,3.44046,3.47469,3.43444,3.46809,1876267.4310634,0
+EXG.US,D,20101012,000000,3.46544,3.48676,3.44668,3.48676,2040979.8775204,0
+EXG.US,D,20101013,000000,3.49336,3.51477,3.47469,3.47469,2986478.6716712,0
+EXG.US,D,20101014,000000,3.46244,3.47149,3.38832,3.4066,5613272.5867065,0
+EXG.US,D,20101015,000000,3.41301,3.4281,3.38832,3.40397,3158832.4335888,0
+EXG.US,D,20101018,000000,3.40028,3.42518,3.39737,3.39737,2989804.1178668,0
+EXG.US,D,20101019,000000,3.37322,3.4099,3.35438,3.3852,3507056.2774442,0
+EXG.US,D,20101020,000000,3.3852,3.4165,3.37907,3.38832,3737877.8731874,0
+EXG.US,D,20101021,000000,3.39454,3.43754,3.38229,3.4099,3591319.6483075,0
+EXG.US,D,20101022,000000,3.41301,3.42226,3.39152,3.4066,2236662.6624923,0
+EXG.US,D,20101025,000000,3.4281,3.44375,3.40397,3.4066,2813219.3194951,0
+EXG.US,D,20101026,000000,3.40028,3.42226,3.38832,3.40397,2830675.7912008,0
+EXG.US,D,20101027,000000,3.39454,3.4099,3.37907,3.40397,2299164.2964863,0
+EXG.US,D,20101028,000000,3.4165,3.42518,3.37577,3.40397,2743893.9462579,0
+EXG.US,D,20101029,000000,3.39643,3.40952,3.38011,3.39359,2637488.1512854,0
+EXG.US,D,20101101,000000,3.4099,3.41301,3.38229,3.39152,3191204.6343075,0
+EXG.US,D,20101102,000000,3.4099,3.4281,3.39737,3.41301,2387567.5085317,0
+EXG.US,D,20101103,000000,3.41301,3.453,3.4066,3.44668,2965746.5930466,0
+EXG.US,D,20101104,000000,3.46544,3.50817,3.46544,3.50817,3204608.2184626,0
+EXG.US,D,20101105,000000,3.49893,3.55136,3.49893,3.55136,2876681.6850747,0
+EXG.US,D,20101108,000000,3.53628,3.55447,3.51477,3.55447,3042749.3356892,0
+EXG.US,D,20101109,000000,3.5391,3.55447,3.51477,3.52685,2720085.6178205,0
+EXG.US,D,20101110,000000,3.52345,3.52345,3.47743,3.5112,3197043.2525321,0
+EXG.US,D,20101111,000000,3.47743,3.50233,3.46544,3.496,2708175.0911409,0
+EXG.US,D,20101112,000000,3.48083,3.496,3.43159,3.46809,2483818.8160144,0
+EXG.US,D,20101115,000000,3.496,3.50543,3.48083,3.48676,2561223.4540996,0
+EXG.US,D,20101116,000000,3.45876,3.46244,3.4066,3.43444,3531805.1896748,0
+EXG.US,D,20101117,000000,3.43754,3.46544,3.43444,3.45876,3245178.4499648,0
+EXG.US,D,20101118,000000,3.48676,3.50543,3.48083,3.50233,4105253.7845607,0
+EXG.US,D,20101119,000000,3.3603,3.39737,3.30825,3.38832,3501841.1803814,0
+EXG.US,D,20101122,000000,3.35438,3.39454,3.33011,3.37322,3510157.9771004,0
+EXG.US,D,20101123,000000,3.35123,3.36982,3.30825,3.33956,3955474.033679,0
+EXG.US,D,20101124,000000,3.33956,3.37322,3.32663,3.33011,2531721.7836267,0
+EXG.US,D,20101126,000000,3.33956,3.33956,3.30825,3.31438,811839.39820002,0
+EXG.US,D,20101129,000000,3.31759,3.31759,3.23753,3.29015,3786698.0955699,0
+EXG.US,D,20101130,000000,3.28023,3.29938,3.24573,3.25487,3758428.6216783,0
+EXG.US,D,20101201,000000,3.29287,3.29599,3.2528,3.29287,4352037.7341239,0
+EXG.US,D,20101202,000000,3.29287,3.31759,3.29015,3.30504,3924853.6305096,0
+EXG.US,D,20101203,000000,3.29287,3.32352,3.28383,3.32352,3629895.2483385,0
+EXG.US,D,20101206,000000,3.31145,3.33285,3.3022,3.33285,3541883.3276344,0
+EXG.US,D,20101207,000000,3.36982,3.36982,3.29938,3.29938,3761244.010597,0
+EXG.US,D,20101208,000000,3.29938,3.31145,3.2593,3.2593,3742523.5300057,0
+EXG.US,D,20101209,000000,3.28032,3.28032,3.21263,3.24035,3706193.8786488,0
+EXG.US,D,20101210,000000,3.25629,3.25629,3.21931,3.22536,4079702.1418549,0
+EXG.US,D,20101213,000000,3.22196,3.23753,3.1699,3.18235,5074350.9459416,0
+EXG.US,D,20101214,000000,3.19131,3.20017,3.16038,3.19462,5583150.5763024,0
+EXG.US,D,20101215,000000,3.11747,3.1452,3.07429,3.09304,13709686.387348,0
+EXG.US,D,20101216,000000,3.08399,3.15434,3.07429,3.11747,6968232.8498212,0
+EXG.US,D,20101217,000000,3.10824,3.12991,3.0804,3.0804,7979278.7758849,0
+EXG.US,D,20101220,000000,3.09304,3.10824,3.06863,3.0804,6307465.8424623,0
+EXG.US,D,20101221,000000,3.08399,3.11747,3.0804,3.10531,6977499.7740246,0
+EXG.US,D,20101222,000000,3.09587,3.15434,3.09304,3.15142,7271461.3706652,0
+EXG.US,D,20101223,000000,3.13595,3.1452,3.127,3.13595,5747145.1250953,0
+EXG.US,D,20101227,000000,3.127,3.13915,3.12059,3.12991,4325052.4169105,0
+EXG.US,D,20101228,000000,3.12991,3.15794,3.11465,3.14822,6759813.4786714,0
+EXG.US,D,20101229,000000,3.14747,3.16321,3.14106,3.15369,5191453.0979846,0
+EXG.US,D,20101230,000000,3.13794,3.24855,3.13794,3.24223,7476348.5156425,0
+EXG.US,D,20101231,000000,3.21082,3.24167,3.19762,3.24167,5149256.1973294,0
+EXG.US,D,20110103,000000,3.26506,3.29287,3.24035,3.29287,4130034.5090954,0
+EXG.US,D,20110104,000000,3.29287,3.29287,3.26222,3.28383,3858229.1218959,0
+EXG.US,D,20110105,000000,3.24384,3.29599,3.2315,3.28032,4628647.8396624,0
+EXG.US,D,20110106,000000,3.29938,3.29938,3.26222,3.29287,3811719.533206,0
+EXG.US,D,20110107,000000,3.27752,3.28655,3.2344,3.27439,3342032.0704064,0
+EXG.US,D,20110110,000000,3.2593,3.26506,3.24384,3.2593,2511308.8884538,0
+EXG.US,D,20110111,000000,3.26817,3.27439,3.2344,3.24384,2974066.5709962,0
+EXG.US,D,20110112,000000,3.26506,3.26506,3.19131,3.19462,11324777.327035,0
+EXG.US,D,20110113,000000,3.19762,3.24384,3.19131,3.22196,5020128.9943119,0
+EXG.US,D,20110114,000000,3.21931,3.26222,3.20979,3.2528,3450004.091154,0
+EXG.US,D,20110118,000000,3.25629,3.29015,3.2528,3.26817,4088685.9365513,0
+EXG.US,D,20110119,000000,3.2593,3.28655,3.2344,3.24676,3496823.3196044,0
+EXG.US,D,20110120,000000,3.24996,3.26222,3.21611,3.24676,3317672.3286969,0
+EXG.US,D,20110121,000000,3.24996,3.27439,3.24035,3.26506,2871198.3042468,0
+EXG.US,D,20110124,000000,3.2593,3.28655,3.2528,3.26817,2609345.9266106,0
+EXG.US,D,20110125,000000,3.2593,3.27148,3.24676,3.26817,2540754.3571894,0
+EXG.US,D,20110126,000000,3.26222,3.29287,3.26222,3.29287,3515658.3244906,0
+EXG.US,D,20110127,000000,3.27752,3.30825,3.27752,3.30825,2986567.7461229,0
+EXG.US,D,20110128,000000,3.3022,3.32041,3.26222,3.26506,3079667.5146731,0
+EXG.US,D,20110131,000000,3.26203,3.29222,3.26203,3.27873,2665082.1439187,0
+EXG.US,D,20110201,000000,3.28032,3.33606,3.28032,3.31759,3622083.2068456,0
+EXG.US,D,20110202,000000,3.3022,3.34513,3.3022,3.33011,2386069.1490053,0
+EXG.US,D,20110203,000000,3.33011,3.36398,3.29938,3.35123,2722548.950573,0
+EXG.US,D,20110204,000000,3.34513,3.35123,3.31759,3.33285,2061647.2711264,0
+EXG.US,D,20110207,000000,3.34513,3.34513,3.32041,3.33606,2210263.7520857,0
+EXG.US,D,20110208,000000,3.33011,3.36662,3.32663,3.36662,2304711.3019226,0
+EXG.US,D,20110209,000000,3.34851,3.35438,3.33956,3.35438,2311598.6657743,0
+EXG.US,D,20110210,000000,3.34851,3.35438,3.33606,3.33606,2867537.7684474,0
+EXG.US,D,20110211,000000,3.33285,3.3603,3.32041,3.35123,2276948.7040774,0
+EXG.US,D,20110214,000000,3.35123,3.37577,3.34513,3.3603,4849171.7925472,0
+EXG.US,D,20110215,000000,3.36398,3.37322,3.34513,3.34513,6158262.9546962,0
+EXG.US,D,20110216,000000,3.27439,3.29015,3.25629,3.26817,3704594.7801594,0
+EXG.US,D,20110218,000000,3.26222,3.26817,3.24676,3.26506,2706719.1480204,0
+EXG.US,D,20110222,000000,3.24384,3.24384,3.18501,3.20017,4136307.8954769,0
+EXG.US,D,20110223,000000,3.20017,3.22828,3.16679,3.17924,3498609.0502782,0
+EXG.US,D,20110224,000000,3.1699,3.19462,3.15794,3.17566,3361011.2910716,0
+EXG.US,D,20110225,000000,3.17924,3.22196,3.17924,3.22196,2283104.3849334,0
+EXG.US,D,20110228,000000,3.23583,3.26147,3.20441,3.22951,3277683.2019508,0
+EXG.US,D,20110301,000000,3.2315,3.24384,3.19462,3.22196,4330138.1439364,0
+EXG.US,D,20110302,000000,3.20707,3.23753,3.19762,3.21611,3710754.7026559,0
+EXG.US,D,20110303,000000,3.24384,3.27439,3.2315,3.2528,3677363.4477938,0
+EXG.US,D,20110304,000000,3.2528,3.25629,3.21611,3.2344,3214396.8644544,0
+EXG.US,D,20110307,000000,3.24996,3.2593,3.21931,3.22196,3472480.5444571,0
+EXG.US,D,20110308,000000,3.22828,3.2528,3.21263,3.2344,2027067.2964986,0
+EXG.US,D,20110309,000000,3.22196,3.22828,3.20707,3.21263,2583296.9515499,0
+EXG.US,D,20110310,000000,3.19762,3.20017,3.17281,3.18235,2924919.742291,0
+EXG.US,D,20110311,000000,3.15434,3.17924,3.15434,3.16359,2956013.0883822,0
+EXG.US,D,20110314,000000,3.15434,3.15794,3.10181,3.15142,3280195.3135698,0
+EXG.US,D,20110315,000000,3.07758,3.13258,3.02545,3.12991,4029251.0086789,0
+EXG.US,D,20110316,000000,3.10181,3.127,3.03411,3.07429,3838205.3972441,0
+EXG.US,D,20110317,000000,3.10644,3.12219,3.06504,3.08419,3150889.9616488,0
+EXG.US,D,20110318,000000,3.11144,3.127,3.08946,3.10531,2960693.7387352,0
+EXG.US,D,20110321,000000,3.12059,3.15142,3.12059,3.13258,2882530.9074006,0
+EXG.US,D,20110322,000000,3.1422,3.15794,3.13258,3.1422,2253844.4879721,0
+EXG.US,D,20110323,000000,3.13595,3.16679,3.12991,3.16038,2369579.7713463,0
+EXG.US,D,20110324,000000,3.1699,3.22828,3.16679,3.20386,7371711.4847816,0
+EXG.US,D,20110325,000000,3.21263,3.23753,3.20386,3.22536,3062695.6504009,0
+EXG.US,D,20110328,000000,3.2315,3.24384,3.21263,3.22536,2630817.1111019,0
+EXG.US,D,20110329,000000,3.21931,3.24035,3.21611,3.22828,2516623.6640699,0
+EXG.US,D,20110330,000000,3.24996,3.25629,3.22536,3.22536,2518661.7723567,0
+EXG.US,D,20110331,000000,3.23818,3.25506,3.22441,3.25506,3387850.2716858,0
+EXG.US,D,20110401,000000,3.26222,3.27752,3.24676,3.25629,2478778.6866244,0
+EXG.US,D,20110404,000000,3.24676,3.26222,3.2315,3.24384,2648309.6367524,0
+EXG.US,D,20110405,000000,3.23753,3.28383,3.23753,3.27439,2940375.2200647,0
+EXG.US,D,20110406,000000,3.28383,3.29599,3.26817,3.27752,2895813.6047999,0
+EXG.US,D,20110407,000000,3.26817,3.28655,3.26222,3.26817,2777610.7470327,0
+EXG.US,D,20110408,000000,3.28655,3.3022,3.26222,3.29015,3151438.1936905,0
+EXG.US,D,20110411,000000,3.29015,3.29287,3.26506,3.27439,1897441.7007158,0
+EXG.US,D,20110412,000000,3.26403,3.27403,3.23894,3.24223,3875930.5483437,0
+EXG.US,D,20110413,000000,3.25629,3.26506,3.2315,3.24384,2843214.0806827,0
+EXG.US,D,20110414,000000,3.22196,3.24676,3.21611,3.24035,2899948.1439313,0
+EXG.US,D,20110415,000000,3.24384,3.27439,3.23753,3.27439,2928455.1496939,0
+EXG.US,D,20110418,000000,3.22536,3.24035,3.20386,3.2344,2998322.3925121,0
+EXG.US,D,20110419,000000,3.2344,3.24676,3.20979,3.23753,3159861.0314236,0
+EXG.US,D,20110420,000000,3.25629,3.29287,3.25629,3.29015,3485744.1544737,0
+EXG.US,D,20110421,000000,3.3022,3.32352,3.29287,3.32041,3371212.4366072,0
+EXG.US,D,20110425,000000,3.31759,3.33606,3.31145,3.33011,3438332.1567557,0
+EXG.US,D,20110426,000000,3.33956,3.35787,3.31759,3.35123,4799975.1245656,0
+EXG.US,D,20110427,000000,3.35787,3.3852,3.35123,3.3852,4714394.7243099,0
+EXG.US,D,20110428,000000,3.37907,3.39454,3.37322,3.38832,3004879.9688108,0
+EXG.US,D,20110429,000000,3.38332,3.39689,3.38002,3.38681,2440981.4276353,0
+EXG.US,D,20110502,000000,3.40028,3.42226,3.39152,3.39454,2784302.995419,0
+EXG.US,D,20110503,000000,3.39435,3.39435,3.3718,3.38455,2270907.5475164,0
+EXG.US,D,20110504,000000,3.38142,3.39435,3.35615,3.37492,3271699.3075373,0
+EXG.US,D,20110505,000000,3.35615,3.35615,3.3023,3.31494,3514356.1408401,0
+EXG.US,D,20110506,000000,3.35237,3.36512,3.29269,3.30524,3095924.662512,0
+EXG.US,D,20110509,000000,3.31145,3.37577,3.30825,3.34202,2253182.7920455,0
+EXG.US,D,20110510,000000,3.35926,3.38455,3.35002,3.38455,3268028.1676367,0
+EXG.US,D,20110511,000000,3.38455,3.38455,3.31183,3.3338,3441013.9339969,0
+EXG.US,D,20110512,000000,3.33011,3.36982,3.30825,3.35123,3378925.8599574,0
+EXG.US,D,20110513,000000,3.35237,3.35615,3.30524,3.3338,2564283.7977603,0
+EXG.US,D,20110516,000000,3.32776,3.34324,3.3023,3.31494,2380152.0604306,0
+EXG.US,D,20110517,000000,3.30524,3.32445,3.28343,3.29269,3091651.2096524,0
+EXG.US,D,20110518,000000,3.31183,3.33719,3.30524,3.3338,2746587.3880105,0
+EXG.US,D,20110519,000000,3.34664,3.35237,3.32445,3.35002,2825425.7006035,0
+EXG.US,D,20110520,000000,3.34031,3.36512,3.33719,3.35002,3186769.9991069,0
+EXG.US,D,20110523,000000,3.30524,3.32445,3.27403,3.28343,3502474.2452343,0
+EXG.US,D,20110524,000000,3.29269,3.30524,3.26751,3.28629,2648616.0952825,0
+EXG.US,D,20110525,000000,3.28629,3.3023,3.28023,3.28343,2895975.8475512,0
+EXG.US,D,20110526,000000,3.28343,3.30834,3.27693,3.28343,2754531.9807708,0
+EXG.US,D,20110527,000000,3.29938,3.31825,3.29599,3.31494,1748441.3512861,0
+EXG.US,D,20110531,000000,3.34777,3.35389,3.31825,3.33777,3269531.8292136,0
+EXG.US,D,20110601,000000,3.3338,3.34664,3.3023,3.31825,3531417.079564,0
+EXG.US,D,20110602,000000,3.32445,3.34324,3.28023,3.33719,2961940.7810584,0
+EXG.US,D,20110603,000000,3.3023,3.34324,3.28967,3.3023,2711453.8792903,0
+EXG.US,D,20110606,000000,3.30524,3.33069,3.29269,3.30524,2910719.7901217,0
+EXG.US,D,20110607,000000,3.32776,3.34324,3.3023,3.3338,3173667.5714314,0
+EXG.US,D,20110608,000000,3.31825,3.32776,3.26403,3.28629,3228275.5123515,0
+EXG.US,D,20110609,000000,3.3023,3.30834,3.28629,3.29938,2288436.1271117,0
+EXG.US,D,20110610,000000,3.28629,3.29269,3.24573,3.25827,2324460.3803485,0
+EXG.US,D,20110613,000000,3.25139,3.25139,3.20441,3.21347,2898609.9063361,0
+EXG.US,D,20110614,000000,3.23894,3.26751,3.22951,3.25139,2524287.2481432,0
+EXG.US,D,20110615,000000,3.22658,3.23583,3.18244,3.195,2577385.1650258,0
+EXG.US,D,20110616,000000,3.19075,3.20386,3.15179,3.17123,2794618.6652497,0
+EXG.US,D,20110617,000000,3.1884,3.20441,3.1599,3.1599,2653420.8136217,0
+EXG.US,D,20110620,000000,3.1599,3.1917,3.1599,3.18244,3006287.1330649,0
+EXG.US,D,20110621,000000,3.1917,3.23894,3.1917,3.2328,2702389.4934234,0
+EXG.US,D,20110622,000000,3.22951,3.25487,3.22027,3.22951,2078735.7805139,0
+EXG.US,D,20110623,000000,3.1917,3.22027,3.17255,3.21714,2131443.4664653,0
+EXG.US,D,20110624,000000,3.22951,3.22951,3.17255,3.1884,2655456.8010882,0
+EXG.US,D,20110627,000000,3.195,3.20762,3.17924,3.195,2014908.6338466,0
+EXG.US,D,20110628,000000,3.21347,3.23583,3.21037,3.2328,3262409.0543108,0
+EXG.US,D,20110629,000000,3.25487,3.26147,3.2328,3.24573,1719360.6636383,0
+EXG.US,D,20110630,000000,3.24838,3.30882,3.24838,3.30882,3754630.2325609,0
+EXG.US,D,20110701,000000,3.29599,3.33719,3.28343,3.33719,2587742.1908519,0
+EXG.US,D,20110705,000000,3.31825,3.33069,3.29599,3.32445,2920438.4490442,0
+EXG.US,D,20110706,000000,3.33427,3.33777,3.31825,3.33427,2601712.034021,0
+EXG.US,D,20110707,000000,3.36879,3.3718,3.34031,3.36879,3249687.3138751,0
+EXG.US,D,20110708,000000,3.29938,3.34324,3.29938,3.32445,2255125.4634199,0
+EXG.US,D,20110711,000000,3.3023,3.30524,3.26403,3.28629,2879638.108542,0
+EXG.US,D,20110712,000000,3.27882,3.27882,3.2395,3.26581,2849726.0593453,0
+EXG.US,D,20110713,000000,3.26403,3.27403,3.24223,3.24855,2920648.4102517,0
+EXG.US,D,20110714,000000,3.26147,3.28023,3.21714,3.22658,2259875.0404318,0
+EXG.US,D,20110715,000000,3.25139,3.25487,3.223,3.24223,1726100.6304809,0
+EXG.US,D,20110718,000000,3.2328,3.23894,3.1917,3.20762,2867068.0067559,0
+EXG.US,D,20110719,000000,3.22309,3.25262,3.22027,3.24942,2541275.0185675,0
+EXG.US,D,20110720,000000,3.25487,3.26147,3.23583,3.25487,1920829.0463281,0
+EXG.US,D,20110721,000000,3.26403,3.30524,3.26403,3.28629,2142430.3759141,0
+EXG.US,D,20110722,000000,3.29599,3.3023,3.28343,3.3023,2686412.2938614,0
+EXG.US,D,20110725,000000,3.27693,3.29269,3.27403,3.27693,2486369.1023982,0
+EXG.US,D,20110726,000000,3.27882,3.28854,3.2625,3.27271,3004017.8553678,0
+EXG.US,D,20110727,000000,3.26751,3.26751,3.20102,3.20441,3244313.1552915,0
+EXG.US,D,20110728,000000,3.21338,3.22686,3.17433,3.17433,3336285.7078639,0
+EXG.US,D,20110729,000000,3.16019,3.18103,3.12991,3.14681,4922220.2657821,0
+EXG.US,D,20110801,000000,3.21714,3.23583,3.15369,3.18519,3515223.5563337,0
+EXG.US,D,20110802,000000,3.17123,3.17754,3.11258,3.11258,4149308.523779,0
+EXG.US,D,20110803,000000,3.13134,3.13134,3.02072,3.11539,7404308.4924499,0
+EXG.US,D,20110804,000000,3.07004,3.07004,2.85794,2.8836,10868467.998547,0
+EXG.US,D,20110805,000000,2.89351,2.93642,2.71387,2.85087,10046054.190443,0
+EXG.US,D,20110808,000000,2.74592,2.74592,2.5756,2.61643,11179232.854248,0
+EXG.US,D,20110809,000000,2.63871,2.76826,2.59757,2.75573,8402363.3339024,0
+EXG.US,D,20110810,000000,2.69904,2.79382,2.68613,2.71791,6449593.6737821,0
+EXG.US,D,20110811,000000,2.74328,2.85013,2.70519,2.82532,5615377.5008321,0
+EXG.US,D,20110812,000000,2.84796,2.88058,2.83466,2.85794,3954972.4596833,0
+EXG.US,D,20110815,000000,2.89351,2.95594,2.89058,2.95594,3444633.1138007,0
+EXG.US,D,20110816,000000,2.93642,2.95895,2.9066,2.94263,3007615.826969,0
+EXG.US,D,20110817,000000,2.96866,2.97847,2.93283,2.95594,2659629.5149846,0
+EXG.US,D,20110818,000000,2.91284,2.91284,2.82512,2.83796,4333262.1122055,0
+EXG.US,D,20110819,000000,2.79581,2.86068,2.77553,2.77553,4037755.4979926,0
+EXG.US,D,20110822,000000,2.85428,2.85794,2.7462,2.7462,4268807.2027359,0
+EXG.US,D,20110823,000000,2.82512,2.86748,2.77958,2.86748,6437488.0316372,0
+EXG.US,D,20110824,000000,2.87039,2.90349,2.85087,2.89991,4060598.8532035,0
+EXG.US,D,20110825,000000,2.91009,2.92944,2.83107,2.85087,2975331.6402918,0
+EXG.US,D,20110826,000000,2.88058,2.90349,2.80533,2.8738,2577533.6224451,0
+EXG.US,D,20110829,000000,2.91981,2.94895,2.91641,2.93867,2169090.1472146,0
+EXG.US,D,20110830,000000,2.95179,2.95179,2.8969,2.95179,2224272.8304302,0
+EXG.US,D,20110831,000000,2.98459,3.02864,2.94755,2.96432,4072688.5891968,0
+EXG.US,D,20110901,000000,2.96545,3.01081,2.92944,2.93867,3303958.0443712,0
+EXG.US,D,20110902,000000,2.89001,2.91058,2.85625,2.86295,2896352.2931505,0
+EXG.US,D,20110906,000000,2.7925,2.83107,2.76261,2.82806,3090154.9709464,0
+EXG.US,D,20110907,000000,2.85087,2.9066,2.84456,2.9066,3142778.8844968,0
+EXG.US,D,20110908,000000,2.8738,2.91284,2.86068,2.8969,3672695.5223627,0
+EXG.US,D,20110909,000000,2.88058,2.88058,2.79883,2.81155,2717788.7694597,0
+EXG.US,D,20110912,000000,2.77958,2.80222,2.73659,2.79581,2892732.0529364,0
+EXG.US,D,20110913,000000,2.80902,2.81513,2.77289,2.79883,2563170.3671144,0
+EXG.US,D,20110914,000000,2.80902,2.84796,2.77958,2.82183,2724523.4342516,0
+EXG.US,D,20110915,000000,2.85087,2.8738,2.84126,2.86748,2178208.6139987,0
+EXG.US,D,20110916,000000,2.86748,2.88691,2.84796,2.8738,3167311.473059,0
+EXG.US,D,20110919,000000,2.82806,2.83796,2.79581,2.82512,2600700.4027486,0
+EXG.US,D,20110920,000000,2.83107,2.85428,2.79581,2.80902,3182211.2959201,0
+EXG.US,D,20110921,000000,2.81513,2.82183,2.73025,2.73357,2792192.4468521,0
+EXG.US,D,20110922,000000,2.67143,2.67822,2.59014,2.62228,5145821.5288898,0
+EXG.US,D,20110923,000000,2.60927,2.65181,2.60286,2.6418,3002367.8571917,0
+EXG.US,D,20110926,000000,2.67143,2.68141,2.61578,2.68141,3411573.7673121,0
+EXG.US,D,20110927,000000,2.73357,2.7663,2.69122,2.71744,3321643.5646668,0
+EXG.US,D,20110928,000000,2.72724,2.73659,2.67143,2.67822,2738922.743527,0
+EXG.US,D,20110929,000000,2.72036,2.73357,2.65501,2.68782,3147376.822859,0
+EXG.US,D,20110930,000000,2.65726,2.68481,2.61173,2.61173,4547652.6528471,0
+EXG.US,D,20111003,000000,2.59014,2.60927,2.52148,2.52148,3981898.3939288,0
+EXG.US,D,20111004,000000,2.48867,2.53411,2.43321,2.53099,6617467.202863,0
+EXG.US,D,20111005,000000,2.5377,2.59014,2.52771,2.58288,4717182.5425649,0
+EXG.US,D,20111006,000000,2.58193,2.65018,2.56552,2.65018,3856351.1355399,0
+EXG.US,D,20111007,000000,2.65878,2.66472,2.62228,2.6418,2713182.3478166,0
+EXG.US,D,20111010,000000,2.67434,2.71387,2.67434,2.70705,2568819.1719242,0
+EXG.US,D,20111011,000000,2.69397,2.73659,2.68782,2.72375,2570148.9262381,0
+EXG.US,D,20111012,000000,2.7462,2.77553,2.74026,2.76959,4184367.8037896,0
+EXG.US,D,20111013,000000,2.74987,2.7663,2.71744,2.75347,2760610.2516868,0
+EXG.US,D,20111014,000000,2.77958,2.80533,2.77553,2.78911,2776552.457714,0
+EXG.US,D,20111017,000000,2.78279,2.78279,2.72036,2.73025,3159626.6807828,0
+EXG.US,D,20111018,000000,2.73357,2.79883,2.70705,2.78911,3477630.9565014,0
+EXG.US,D,20111019,000000,2.78911,2.80222,2.74987,2.75977,2660271.0631185,0
+EXG.US,D,20111020,000000,2.75347,2.75638,2.71074,2.73357,3356311.5533362,0
+EXG.US,D,20111021,000000,2.76959,2.80222,2.76959,2.78911,3488666.6448165,0
+EXG.US,D,20111024,000000,2.79883,2.83796,2.79581,2.83466,3102995.4773177,0
+EXG.US,D,20111025,000000,2.80911,2.81561,2.76836,2.77477,2929380.8877452,0
+EXG.US,D,20111026,000000,2.80222,2.82512,2.77289,2.81155,2840025.4273951,0
+EXG.US,D,20111027,000000,2.8969,2.91981,2.86748,2.8969,4996774.521414,0
+EXG.US,D,20111028,000000,2.89682,2.91708,2.88011,2.91708,2422131.5770073,0
+EXG.US,D,20111031,000000,2.90452,2.90452,2.82457,2.82457,2924267.5900557,0
+EXG.US,D,20111101,000000,2.73791,2.78205,2.73148,2.74469,3624266.5913216,0
+EXG.US,D,20111102,000000,2.78279,2.80222,2.75977,2.78543,2720694.2932402,0
+EXG.US,D,20111103,000000,2.81561,2.84258,2.76836,2.84258,3603510.1232636,0
+EXG.US,D,20111104,000000,2.81901,2.83607,2.79573,2.81901,2696653.7349825,0
+EXG.US,D,20111107,000000,2.82183,2.83466,2.78543,2.81155,2978095.0691136,0
+EXG.US,D,20111108,000000,2.83607,2.85625,2.80911,2.85625,3360670.899417,0
+EXG.US,D,20111109,000000,2.79873,2.79873,2.751,2.76157,3402438.3339659,0
+EXG.US,D,20111110,000000,2.79221,2.80222,2.76836,2.77855,3075556.3045648,0
+EXG.US,D,20111111,000000,2.81211,2.84258,2.81211,2.81901,3080317.5460883,0
+EXG.US,D,20111114,000000,2.81561,2.81901,2.78205,2.79873,4449883.8984555,0
+EXG.US,D,20111115,000000,2.78205,2.82899,2.78205,2.8225,3399001.544706,0
+EXG.US,D,20111116,000000,2.79573,2.83278,2.78873,2.78873,3175236.9784368,0
+EXG.US,D,20111117,000000,2.78873,2.79873,2.73791,2.7479,3770937.2196761,0
+EXG.US,D,20111118,000000,2.76836,2.77855,2.7479,2.7479,2976151.3373291,0
+EXG.US,D,20111121,000000,2.71084,2.71791,2.68726,2.70715,4273230.173425,0
+EXG.US,D,20111122,000000,2.70424,2.72074,2.68359,2.69745,3760494.3006289,0
+EXG.US,D,20111123,000000,2.68359,2.68359,2.65018,2.65671,3274975.9748665,0
+EXG.US,D,20111125,000000,2.64699,2.70076,2.64285,2.6667,1595247.0797573,0
+EXG.US,D,20111128,000000,2.72074,2.73791,2.68065,2.69085,3994202.33277,0
+EXG.US,D,20111129,000000,2.70424,2.72074,2.68726,2.70424,4127631.6197207,0
+EXG.US,D,20111130,000000,2.80251,2.85295,2.75611,2.78468,7382204.2431054,0
+EXG.US,D,20111201,000000,2.78873,2.80911,2.77477,2.78496,4857631.7446349,0
+EXG.US,D,20111202,000000,2.80543,2.81901,2.78205,2.78873,5739283.244326,0
+EXG.US,D,20111205,000000,2.8225,2.84258,2.80911,2.83278,5706001.211708,0
+EXG.US,D,20111206,000000,2.81561,2.82899,2.79573,2.81561,4121885.2571785,0
+EXG.US,D,20111207,000000,2.80222,2.83278,2.78873,2.81561,5895617.390276,0
+EXG.US,D,20111208,000000,2.79221,2.80222,2.73791,2.74101,8667484.9559967,0
+EXG.US,D,20111209,000000,2.74469,2.79873,2.74469,2.78496,4512421.5863942,0
+EXG.US,D,20111212,000000,2.76478,2.76478,2.71791,2.73791,4092300.8747146,0
+EXG.US,D,20111213,000000,2.74469,2.77166,2.70424,2.71791,4379295.576743,0
+EXG.US,D,20111214,000000,2.70715,2.71084,2.67057,2.67709,4589571.726046,0
+EXG.US,D,20111215,000000,2.69745,2.71404,2.67369,2.68065,5187260.2362956,0
+EXG.US,D,20111216,000000,2.68726,2.71084,2.68065,2.69085,3924645.7901224,0
+EXG.US,D,20111219,000000,2.70076,2.70715,2.66038,2.66312,4183812.1488768,0
+EXG.US,D,20111220,000000,2.70424,2.76157,2.68726,2.76157,6301527.5456848,0
+EXG.US,D,20111221,000000,2.7479,2.76478,2.72453,2.758,7142246.153606,0
+EXG.US,D,20111222,000000,2.758,2.77166,2.74101,2.76157,5634955.8532256,0
+EXG.US,D,20111223,000000,2.76836,2.78205,2.76157,2.77477,3807504.4029042,0
+EXG.US,D,20111227,000000,2.76478,2.78496,2.75498,2.76478,5109189.6606433,0
+EXG.US,D,20111228,000000,2.77166,2.77166,2.71404,2.74101,7429329.9300861,0
+EXG.US,D,20111229,000000,2.73422,2.758,2.73422,2.75498,5663668.5785552,0
+EXG.US,D,20111230,000000,2.74781,2.78949,2.74781,2.78949,7558281.1050205,0
+EXG.US,D,20120103,000000,2.8225,2.84938,2.81901,2.83607,2931764.6897372,0
+EXG.US,D,20120104,000000,2.78205,2.84938,2.78205,2.83919,6140483.057898,0
+EXG.US,D,20120105,000000,2.81901,2.86625,2.81211,2.85936,3215587.7050402,0
+EXG.US,D,20120106,000000,2.86993,2.86993,2.84938,2.86295,3725869.7887752,0
+EXG.US,D,20120109,000000,2.86625,2.88313,2.85278,2.88011,2991007.6833744,0
+EXG.US,D,20120110,000000,2.90001,2.92028,2.90001,2.91311,2410152.1236686,0
+EXG.US,D,20120111,000000,2.90001,2.90679,2.87623,2.89341,2711421.006576,0
+EXG.US,D,20120112,000000,2.89682,2.91311,2.88643,2.90001,3406363.9722999,0
+EXG.US,D,20120113,000000,2.88643,2.89001,2.85936,2.88011,2742579.0376858,0
+EXG.US,D,20120117,000000,2.90452,2.90452,2.88049,2.88049,2318881.562608,0
+EXG.US,D,20120118,000000,2.87322,2.89682,2.86625,2.89001,3047946.4057798,0
+EXG.US,D,20120119,000000,2.90679,2.94433,2.90001,2.94027,5394681.7615049,0
+EXG.US,D,20120120,000000,2.93387,2.96102,2.93387,2.95414,2950597.5738031,0
+EXG.US,D,20120123,000000,2.95772,2.98111,2.95414,2.96771,2640659.8380108,0
+EXG.US,D,20120124,000000,2.94755,2.97101,2.93725,2.95772,2599285.8156234,0
+EXG.US,D,20120125,000000,2.97791,2.98809,2.94755,2.98111,3440737.1669507,0
+EXG.US,D,20120126,000000,3.00497,3.01554,2.97791,2.99479,3247956.7245285,0
+EXG.US,D,20120127,000000,2.96102,2.99119,2.96102,2.98111,2771274.7964532,0
+EXG.US,D,20120130,000000,2.94755,3.04222,2.94027,3.02127,7160553.0742431,0
+EXG.US,D,20120131,000000,3.06722,3.07456,3.04043,3.05193,7277269.2369957,0
+EXG.US,D,20120201,000000,3.07258,3.09294,3.06579,3.08937,5480956.7304013,0
+EXG.US,D,20120202,000000,3.08937,3.10644,3.07927,3.09294,4029457.7886561,0
+EXG.US,D,20120203,000000,3.12086,3.12399,3.09314,3.10692,4740804.2388179,0
+EXG.US,D,20120206,000000,3.10284,3.10644,3.09294,3.09294,3163140.879983,0
+EXG.US,D,20120207,000000,3.09664,3.11738,3.09314,3.11738,3924744.4082652,0
+EXG.US,D,20120208,000000,3.11738,3.1417,3.11426,3.1384,3345089.2328367,0
+EXG.US,D,20120209,000000,3.1417,3.15577,3.13484,3.1484,3644001.8844156,0
+EXG.US,D,20120210,000000,3.11426,3.13124,3.08937,3.11031,3942223.1485839,0
+EXG.US,D,20120213,000000,3.1384,3.1417,3.09314,3.10692,4312837.5525211,0
+EXG.US,D,20120214,000000,3.10692,3.11031,3.08268,3.10692,3582909.5354963,0
+EXG.US,D,20120215,000000,3.12822,3.13484,3.10692,3.11738,4841882.5332528,0
+EXG.US,D,20120216,000000,3.11738,3.13484,3.10343,3.13484,6203757.730883,0
+EXG.US,D,20120217,000000,3.15577,3.1699,3.1453,3.1699,4314634.9477064,0
+EXG.US,D,20120221,000000,3.18707,3.19065,3.1731,3.18387,3506088.1229875,0
+EXG.US,D,20120222,000000,3.18707,3.18707,3.1484,3.15577,4417947.5263039,0
+EXG.US,D,20120223,000000,3.16274,3.1699,3.1484,3.16274,3213962.0962973,0
+EXG.US,D,20120224,000000,3.18066,3.19423,3.17661,3.19423,3054433.9950093,0
+EXG.US,D,20120227,000000,3.1699,3.18707,3.16274,3.1699,3231427.0512842,0
+EXG.US,D,20120228,000000,3.18387,3.18387,3.1699,3.17661,3321396.4891046,0
+EXG.US,D,20120229,000000,3.18727,3.20509,3.17281,3.18038,4859213.8765621,0
+EXG.US,D,20120301,000000,3.19423,3.23262,3.17661,3.22196,4448764.105349,0
+EXG.US,D,20120302,000000,3.21856,3.21856,3.18066,3.19423,3646804.5484127,0
+EXG.US,D,20120305,000000,3.19423,3.19762,3.1731,3.1731,2965123.071885,0
+EXG.US,D,20120306,000000,3.15577,3.15577,3.1003,3.13484,4739042.8975774,0
+EXG.US,D,20120307,000000,3.1384,3.15577,3.12399,3.1453,2197937.5446319,0
+EXG.US,D,20120308,000000,3.15897,3.18387,3.15897,3.1699,2106313.866995,0
+EXG.US,D,20120309,000000,3.1731,3.17661,3.15897,3.16632,2601117.1439331,0
+EXG.US,D,20120312,000000,3.15897,3.1699,3.1484,3.1484,2080063.4140078,0
+EXG.US,D,20120313,000000,3.16632,3.19423,3.16632,3.19065,2240017.8001718,0
+EXG.US,D,20120314,000000,3.15897,3.1699,3.12822,3.13484,4547030.1920958,0
+EXG.US,D,20120315,000000,3.1453,3.15577,3.12822,3.15577,2997467.7019401,0
+EXG.US,D,20120316,000000,3.15577,3.16274,3.1453,3.1484,3082638.7838822,0
+EXG.US,D,20120319,000000,3.15238,3.15897,3.1384,3.15577,2149619.9566553,0
+EXG.US,D,20120320,000000,3.1384,3.1384,3.12399,3.12399,2268559.7994689,0
+EXG.US,D,20120321,000000,3.12399,3.1384,3.12086,3.13484,2071436.9775282,0
+EXG.US,D,20120322,000000,3.12086,3.12086,3.09314,3.11031,2218446.9371274,0
+EXG.US,D,20120323,000000,3.10343,3.11426,3.1003,3.10692,1910820.8954376,0
+EXG.US,D,20120326,000000,3.12822,3.1417,3.12399,3.13124,2613064.7849676,0
+EXG.US,D,20120327,000000,3.1384,3.1453,3.12086,3.12399,2748976.4920534,0
+EXG.US,D,20120328,000000,3.12086,3.12822,3.1003,3.10343,2020468.3642047,0
+EXG.US,D,20120329,000000,3.08937,3.09664,3.07503,3.08937,1521862.4565086,0
+EXG.US,D,20120330,000000,3.1055,3.12059,3.08965,3.10927,3330671.8965889,0
+EXG.US,D,20120402,000000,3.1003,3.1484,3.08937,3.1417,2663449.1123047,0
+EXG.US,D,20120403,000000,3.1384,3.15577,3.12822,3.15577,3794291.6925743,0
+EXG.US,D,20120404,000000,3.13124,3.1384,3.11738,3.13124,3868457.8380952,0
+EXG.US,D,20120405,000000,3.11031,3.12086,3.10343,3.11738,2144694.3515603,0
+EXG.US,D,20120409,000000,3.0791,3.08607,3.05854,3.0689,3015505.2784018,0
+EXG.US,D,20120410,000000,3.0791,3.08268,3.01647,3.01969,2968296.8794305,0
+EXG.US,D,20120411,000000,3.04759,3.05854,3.03354,3.04079,2306130.1306883,0
+EXG.US,D,20120412,000000,3.04079,3.0791,3.04079,3.06135,2147231.9130227,0
+EXG.US,D,20120413,000000,3.06475,3.06475,3.02666,3.02666,2085969.8984812,0
+EXG.US,D,20120416,000000,3.04079,3.05485,3.01969,3.03354,3590385.4269752,0
+EXG.US,D,20120417,000000,3.05042,3.09363,3.04383,3.08984,2885406.7396972,0
+EXG.US,D,20120418,000000,3.07503,3.08607,3.05854,3.07503,2961621.5976067,0
+EXG.US,D,20120419,000000,3.0689,3.07503,3.03741,3.05854,2584138.9172,0
+EXG.US,D,20120420,000000,3.05854,3.0791,3.05854,3.0689,1893055.8443815,0
+EXG.US,D,20120423,000000,3.0442,3.05485,3.02666,3.05485,2438948.6213992,0
+EXG.US,D,20120424,000000,3.06135,3.07503,3.05485,3.0722,2194078.7121367,0
+EXG.US,D,20120425,000000,3.08937,3.1003,3.0791,3.09664,2386249.4187288,0
+EXG.US,D,20120426,000000,3.08607,3.12086,3.0791,3.12086,2179537.3079025,0
+EXG.US,D,20120427,000000,3.12822,3.13124,3.10692,3.12822,1769597.5939664,0
+EXG.US,D,20120430,000000,3.12605,3.12605,3.1071,3.12209,1488553.9136372,0
+EXG.US,D,20120501,000000,3.12644,3.14057,3.1119,3.13331,2314696.1237899,0
+EXG.US,D,20120502,000000,3.12399,3.13124,3.11031,3.11738,1933262.355206,0
+EXG.US,D,20120503,000000,3.12257,3.12644,3.07956,3.08683,2135312.903062,0
+EXG.US,D,20120504,000000,3.07542,3.08314,3.04383,3.06475,2798731.9961782,0
+EXG.US,D,20120507,000000,3.05854,3.08268,3.0508,3.0791,1669068.5919833,0
+EXG.US,D,20120508,000000,3.06135,3.0722,3.02666,3.0722,2627508.6314689,0
+EXG.US,D,20120509,000000,3.03288,3.0689,3.02147,3.04383,3465680.1342367,0
+EXG.US,D,20120510,000000,3.08683,3.08683,3.04383,3.05467,1866141.5746474,0
+EXG.US,D,20120511,000000,3.04383,3.05824,3.0291,3.0291,1677215.7230801,0
+EXG.US,D,20120514,000000,3.01534,3.02147,2.98969,2.98969,2656515.0904068,0
+EXG.US,D,20120515,000000,2.98621,2.99666,2.96093,2.97159,2549930.086121,0
+EXG.US,D,20120516,000000,2.97517,2.98969,2.94677,2.94677,2262930.0820419,0
+EXG.US,D,20120517,000000,2.95378,2.95378,2.85672,2.86748,2801501.7874608,0
+EXG.US,D,20120518,000000,2.87455,2.88888,2.83116,2.83116,3429003.7287644,0
+EXG.US,D,20120521,000000,2.84955,2.88888,2.84211,2.87833,3490912.5934905,0
+EXG.US,D,20120522,000000,2.89642,2.9284,2.8854,2.90359,4448777.8906808,0
+EXG.US,D,20120523,000000,2.88888,2.89642,2.85672,2.88888,3282118.8975616,0
+EXG.US,D,20120524,000000,2.91068,2.91068,2.86399,2.87833,2334595.7804554,0
+EXG.US,D,20120525,000000,2.87833,2.89962,2.87455,2.8854,1967975.9415113,0
+EXG.US,D,20120529,000000,2.91397,2.93208,2.89248,2.90689,2004621.5950896,0
+EXG.US,D,20120530,000000,2.8819,2.8854,2.86399,2.8819,2293730.7549348,0
+EXG.US,D,20120531,000000,2.89682,2.91161,2.86728,2.882,3908778.8732149,0
+EXG.US,D,20120601,000000,2.83862,2.85672,2.83522,2.83522,3535835.8086126,0
+EXG.US,D,20120604,000000,2.83522,2.85672,2.79581,2.80646,3993440.9582901,0
+EXG.US,D,20120605,000000,2.80985,2.86399,2.80646,2.85295,3019618.6093306,0
+EXG.US,D,20120606,000000,2.8819,2.90689,2.86399,2.90689,3147217.7613381,0
+EXG.US,D,20120607,000000,2.9284,2.95028,2.91068,2.92151,3172173.4535457,0
+EXG.US,D,20120608,000000,2.91068,2.93603,2.89962,2.93603,1957513.9350816,0
+EXG.US,D,20120611,000000,2.93867,2.96093,2.8854,2.8854,2643760.4772568,0
+EXG.US,D,20120612,000000,2.89248,2.91793,2.8854,2.91793,2281367.4331259,0
+EXG.US,D,20120613,000000,2.91068,2.92151,2.8854,2.89248,2547146.5095063,0
+EXG.US,D,20120614,000000,2.90359,2.9284,2.89248,2.92151,2230041.4615854,0
+EXG.US,D,20120615,000000,2.92151,2.93867,2.92151,2.9284,2438375.9999243,0
+EXG.US,D,20120618,000000,2.92491,2.93867,2.91793,2.93208,2282897.6049564,0
+EXG.US,D,20120619,000000,2.93867,2.98969,2.93867,2.97517,2652382.6720957,0
+EXG.US,D,20120620,000000,2.98215,3.00054,2.96791,2.98621,1814194.2027656,0
+EXG.US,D,20120621,000000,2.99666,3.00054,2.92151,2.92491,2164368.1408665,0
+EXG.US,D,20120622,000000,2.95754,2.95754,2.9284,2.94677,1882419.9306889,0
+EXG.US,D,20120625,000000,2.92151,2.93603,2.89642,2.89962,2127170.0136058,0
+EXG.US,D,20120626,000000,2.93603,2.93603,2.89642,2.89962,2813156.755297,0
+EXG.US,D,20120627,000000,2.92151,2.92491,2.91068,2.91397,3058183.6052602,0
+EXG.US,D,20120628,000000,2.91068,2.92151,2.8819,2.91068,4184186.4736559,0
+EXG.US,D,20120629,000000,2.94574,2.98355,2.94574,2.98355,5275369.7147325,0
+EXG.US,D,20120702,000000,2.96791,2.98621,2.96093,2.96791,3620097.0586555,0
+EXG.US,D,20120703,000000,2.97866,3.00743,2.97517,3.00743,2006463.5275007,0
+EXG.US,D,20120705,000000,3.01091,3.01534,2.98621,3.00432,2360199.383258,0
+EXG.US,D,20120706,000000,2.98621,2.98621,2.95754,2.96442,2281773.5702092,0
+EXG.US,D,20120709,000000,2.96442,2.97159,2.95754,2.96442,1421930.4654337,0
+EXG.US,D,20120710,000000,2.98215,2.98969,2.93867,2.96093,1842445.6496847,0
+EXG.US,D,20120711,000000,2.94677,2.96791,2.94677,2.95754,1602928.6908031,0
+EXG.US,D,20120712,000000,2.94311,2.95754,2.93208,2.93603,1884150.5200355,0
+EXG.US,D,20120713,000000,2.95169,2.98563,2.94509,2.98158,2043921.4552454,0
+EXG.US,D,20120716,000000,2.97866,2.98621,2.97159,2.97866,1565683.9054964,0
+EXG.US,D,20120717,000000,3.00006,3.00412,2.96697,3.00412,2521786.8010358,0
+EXG.US,D,20120718,000000,2.99658,3.03335,2.993,3.03335,1959345.2633912,0
+EXG.US,D,20120719,000000,3.03966,3.04703,3.0259,3.04383,1714789.2355299,0
+EXG.US,D,20120720,000000,3.0291,3.0291,2.99328,3.01091,2717753.7759252,0
+EXG.US,D,20120723,000000,2.98621,2.98621,2.94311,2.97159,2524169.5426178,0
+EXG.US,D,20120724,000000,2.97799,2.98158,2.92999,2.95951,2279267.821051,0
+EXG.US,D,20120725,000000,2.96442,2.96791,2.94311,2.95378,3618319.8112628,0
+EXG.US,D,20120726,000000,2.99666,3.00743,2.98621,3.00743,2190098.9928855,0
+EXG.US,D,20120727,000000,3.00054,3.06126,3.00054,3.04703,2669356.6571882,0
+EXG.US,D,20120730,000000,3.05824,3.06475,3.03966,3.05824,2775283.146778,0
+EXG.US,D,20120731,000000,3.05967,3.07107,3.04439,3.06722,2667140.399998,0
+EXG.US,D,20120801,000000,3.08683,3.10814,3.05042,3.06475,20202698.554265,0
+EXG.US,D,20120802,000000,3.05542,3.06278,3.02204,3.04816,3467154.1043296,0
+EXG.US,D,20120803,000000,3.09259,3.09644,3.0742,3.089,2888269.847072,0
+EXG.US,D,20120806,000000,3.09363,3.11908,3.09363,3.10088,2445787.2063847,0
+EXG.US,D,20120807,000000,3.1071,3.13698,3.10379,3.13312,2574810.4892085,0
+EXG.US,D,20120808,000000,3.12257,3.14057,3.11512,3.12991,2054908.364694,0
+EXG.US,D,20120809,000000,3.13698,3.15897,3.13698,3.15897,3065493.0123472,0
+EXG.US,D,20120810,000000,3.14803,3.16651,3.13698,3.16651,2642179.4057397,0
+EXG.US,D,20120813,000000,3.16566,3.17621,3.15483,3.16566,2073787.9068061,0
+EXG.US,D,20120814,000000,3.17281,3.18387,3.1618,3.18038,2677365.9349669,0
+EXG.US,D,20120815,000000,3.17744,3.18481,3.17039,3.17744,3681875.4929347,0
+EXG.US,D,20120816,000000,3.18481,3.21443,3.17744,3.21443,4652768.9890907,0
+EXG.US,D,20120817,000000,3.22187,3.22187,3.20357,3.22187,2581089.1776407,0
+EXG.US,D,20120820,000000,3.22554,3.22554,3.19225,3.20357,4126335.7985311,0
+EXG.US,D,20120821,000000,3.22187,3.22922,3.19225,3.19225,4216166.3226233,0
+EXG.US,D,20120822,000000,3.19952,3.21443,3.17039,3.21443,3956347.8116333,0
+EXG.US,D,20120823,000000,3.21443,3.21443,3.16274,3.17039,4138303.5873581,0
+EXG.US,D,20120824,000000,3.1737,3.18481,3.15529,3.1737,2367666.7914557,0
+EXG.US,D,20120827,000000,3.17744,3.18849,3.17039,3.1737,2603544.422741,0
+EXG.US,D,20120828,000000,3.17039,3.18849,3.15897,3.18849,2857564.6110917,0
+EXG.US,D,20120829,000000,3.19631,3.19631,3.17744,3.19631,1702033.5619697,0
+EXG.US,D,20120830,000000,3.17039,3.17744,3.16274,3.17744,1747271.7189029,0
+EXG.US,D,20120831,000000,3.2081,3.2115,3.17717,3.19641,3001345.6218179,0
+EXG.US,D,20120904,000000,3.19225,3.19631,3.15897,3.15897,5000631.2330889,0
+EXG.US,D,20120905,000000,3.11851,3.15529,3.11851,3.14435,5329963.8703209,0
+EXG.US,D,20120906,000000,3.15897,3.20726,3.15897,3.19631,3942634.5877178,0
+EXG.US,D,20120907,000000,3.19952,3.22187,3.19952,3.22187,2911743.0859056,0
+EXG.US,D,20120910,000000,3.21057,3.22554,3.19631,3.19631,3045512.764511,0
+EXG.US,D,20120911,000000,3.20726,3.22922,3.19952,3.21057,2877235.2191673,0
+EXG.US,D,20120912,000000,3.22554,3.23667,3.22187,3.22554,2717080.4154871,0
+EXG.US,D,20120913,000000,3.22922,3.26639,3.21443,3.25525,3795574.788842,0
+EXG.US,D,20120914,000000,3.27723,3.28816,3.2625,3.27393,3314388.238497,0
+EXG.US,D,20120917,000000,3.25884,3.26639,3.24025,3.24025,2958453.0921116,0
+EXG.US,D,20120918,000000,3.233,3.25525,3.22554,3.25525,2419761.5603469,0
+EXG.US,D,20120919,000000,3.25119,3.27393,3.24025,3.25884,2767760.5972529,0
+EXG.US,D,20120920,000000,3.24025,3.2625,3.233,3.25525,2883216.9927604,0
+EXG.US,D,20120921,000000,3.2625,3.28816,3.25884,3.26639,3738003.0015838,0
+EXG.US,D,20120924,000000,3.25119,3.25884,3.23667,3.24779,3619170.2601941,0
+EXG.US,D,20120925,000000,3.25525,3.27393,3.22554,3.23667,3624731.0509624,0
+EXG.US,D,20120926,000000,3.2344,3.24952,3.21546,3.24612,2972306.2901655,0
+EXG.US,D,20120927,000000,3.24952,3.27599,3.24204,3.26846,2662277.3591012,0
+EXG.US,D,20120928,000000,3.25743,3.26118,3.2344,3.25317,3169511.8240971,0
+EXG.US,D,20121001,000000,3.26639,3.28476,3.24025,3.25119,3863521.628899,0
+EXG.US,D,20121002,000000,3.25525,3.27393,3.25119,3.25884,2906262.8863081,0
+EXG.US,D,20121003,000000,3.26996,3.28476,3.25525,3.28082,2487480.4122239,0
+EXG.US,D,20121004,000000,3.28476,3.3072,3.27393,3.29203,2875164.2381662,0
+EXG.US,D,20121005,000000,3.31042,3.32559,3.29582,3.31042,2997021.2692717,0
+EXG.US,D,20121008,000000,3.28816,3.31429,3.28816,3.29976,3624340.8200312,0
+EXG.US,D,20121009,000000,3.29582,3.3072,3.28082,3.28476,3088862.3309871,0
+EXG.US,D,20121010,000000,3.28476,3.28476,3.25119,3.26996,3413121.9661149,0
+EXG.US,D,20121011,000000,3.27723,3.30307,3.27723,3.29203,2422608.7615697,0
+EXG.US,D,20121012,000000,3.29976,3.30307,3.28476,3.29582,1919095.275751,0
+EXG.US,D,20121015,000000,3.29976,3.32164,3.28476,3.32164,2460338.1543101,0
+EXG.US,D,20121016,000000,3.32164,3.35871,3.31815,3.34777,3814153.1744747,0
+EXG.US,D,20121017,000000,3.34777,3.37361,3.3438,3.36548,2588745.3388432,0
+EXG.US,D,20121018,000000,3.35116,3.36963,3.34777,3.35116,2948470.3910645,0
+EXG.US,D,20121019,000000,3.3438,3.3438,3.28816,3.29582,4771986.6593608,0
+EXG.US,D,20121022,000000,3.28816,3.30307,3.27723,3.29203,2901888.6944854,0
+EXG.US,D,20121023,000000,3.26846,3.2728,3.24952,3.25317,3850330.1267717,0
+EXG.US,D,20121024,000000,3.27393,3.28082,3.25525,3.26639,2575665.1797804,0
+EXG.US,D,20121025,000000,3.26996,3.31815,3.25525,3.29203,4563515.3281143,0
+EXG.US,D,20121026,000000,3.29203,3.31429,3.27723,3.31042,3778861.6646438,0
+EXG.US,D,20121031,000000,3.32578,3.32578,3.28383,3.29503,3324234.1466361,0
+EXG.US,D,20121101,000000,3.31429,3.35116,3.3072,3.33654,2721281.7604571,0
+EXG.US,D,20121102,000000,3.36398,3.36398,3.30693,3.31825,2028348.2719463,0
+EXG.US,D,20121105,000000,3.31429,3.31429,3.29203,3.29976,1978948.0052181,0
+EXG.US,D,20121106,000000,3.31429,3.32966,3.30693,3.31825,2495405.9176017,0
+EXG.US,D,20121107,000000,3.29156,3.29156,3.24952,3.26439,4639887.1267241,0
+EXG.US,D,20121108,000000,3.25743,3.28005,3.24952,3.24952,2069716.9922832,0
+EXG.US,D,20121109,000000,3.25317,3.26846,3.22696,3.24952,2557518.3810743,0
+EXG.US,D,20121112,000000,3.26439,3.26846,3.24612,3.26118,1666532.0909312,0
+EXG.US,D,20121113,000000,3.24025,3.28082,3.22922,3.24779,2475122.3924656,0
+EXG.US,D,20121114,000000,3.24952,3.26118,3.18161,3.18161,3483436.7020115,0
+EXG.US,D,20121115,000000,3.17717,3.17717,3.06316,3.11303,5996495.2671946,0
+EXG.US,D,20121116,000000,3.12832,3.1699,3.10898,3.16189,3382009.5326411,0
+EXG.US,D,20121119,000000,3.2081,3.24204,3.19988,3.23827,4204147.6341096,0
+EXG.US,D,20121120,000000,3.24204,3.26439,3.2194,3.26118,2448525.1853631,0
+EXG.US,D,20121121,000000,3.2728,3.28383,3.25317,3.2728,1901861.4901746,0
+EXG.US,D,20121123,000000,3.2991,3.32174,3.29156,3.31429,1269676.7776979,0
+EXG.US,D,20121126,000000,3.30278,3.31022,3.28759,3.2991,2335042.213124,0
+EXG.US,D,20121127,000000,3.29503,3.33324,3.28759,3.31825,2798158.3142931,0
+EXG.US,D,20121128,000000,3.28759,3.33324,3.28383,3.33324,2397547.0283482,0
+EXG.US,D,20121129,000000,3.35192,3.36398,3.33324,3.35192,3652779.959545,0
+EXG.US,D,20121130,000000,3.37889,3.38255,3.33719,3.35192,3835139.7515327,0
+EXG.US,D,20121203,000000,3.36398,3.36746,3.33324,3.34455,2908525.8015445,0
+EXG.US,D,20121204,000000,3.33956,3.35438,3.32776,3.33956,2781562.8956203,0
+EXG.US,D,20121205,000000,3.34059,3.35615,3.31825,3.34455,2923761.7744193,0
+EXG.US,D,20121206,000000,3.34455,3.36398,3.33719,3.35615,2906534.3513035,0
+EXG.US,D,20121207,000000,3.35615,3.35955,3.33719,3.34455,2724634.7773161,0
+EXG.US,D,20121210,000000,3.34059,3.35192,3.32174,3.32174,2406435.3861321,0
+EXG.US,D,20121211,000000,3.34059,3.35192,3.32578,3.32966,2473743.8592853,0
+EXG.US,D,20121212,000000,3.33719,3.35192,3.32578,3.33719,2339633.7890252,0
+EXG.US,D,20121213,000000,3.33324,3.35615,3.32578,3.34059,3021531.589221,0
+EXG.US,D,20121214,000000,3.32966,3.34851,3.32578,3.33719,3104957.2360746,0
+EXG.US,D,20121217,000000,3.35955,3.35955,3.33719,3.35615,2676619.4062291,0
+EXG.US,D,20121218,000000,3.36398,3.38255,3.35615,3.37889,2594204.3302379,0
+EXG.US,D,20121219,000000,3.37889,3.39011,3.34851,3.35192,5603391.6850326,0
+EXG.US,D,20121220,000000,3.35615,3.37105,3.34455,3.35192,3544585.2526683,0
+EXG.US,D,20121221,000000,3.30693,3.34059,3.2991,3.32966,3653561.4818174,0
+EXG.US,D,20121224,000000,3.32966,3.34059,3.31825,3.32578,1688848.4223032,0
+EXG.US,D,20121226,000000,3.32578,3.35192,3.31022,3.31429,3313118.9275607,0
+EXG.US,D,20121227,000000,3.31429,3.33719,3.28759,3.32174,3650376.0097603,0
+EXG.US,D,20121228,000000,3.31022,3.32578,3.2991,3.30693,4230848.7614058,0
+EXG.US,D,20121231,000000,3.2991,3.34851,3.29156,3.34851,4845008.6223422,0
+EXG.US,D,20130102,000000,3.39011,3.43952,3.39011,3.43952,3608268.1835567,0
+EXG.US,D,20130103,000000,3.42434,3.44357,3.4019,3.42434,3007908.5001673,0
+EXG.US,D,20130104,000000,3.40925,3.46272,3.40925,3.45837,2907470.6934563,0
+EXG.US,D,20130107,000000,3.45837,3.47413,3.45112,3.47413,3194325.4213463,0
+EXG.US,D,20130108,000000,3.47413,3.48129,3.45498,3.47413,2673653.4390709,0
+EXG.US,D,20130109,000000,3.48846,3.50017,3.47705,3.4929,2495238.3727997,0
+EXG.US,D,20130110,000000,3.50779,3.52307,3.4929,3.51599,3966240.3778186,0
+EXG.US,D,20130111,000000,3.52307,3.53826,3.51609,3.53098,3235669.7522497,0
+EXG.US,D,20130114,000000,3.53476,3.53826,3.51184,3.53476,2271422.9068438,0
+EXG.US,D,20130115,000000,3.51958,3.53098,3.51184,3.52739,3140973.0060304,0
+EXG.US,D,20130116,000000,3.50799,3.52739,3.50799,3.52307,2619023.2295377,0
+EXG.US,D,20130117,000000,3.54231,3.56523,3.53826,3.5609,2655186.3965028,0
+EXG.US,D,20130118,000000,3.56588,3.58436,3.54655,3.58436,3458195.7594766,0
+EXG.US,D,20130122,000000,3.56588,3.5807,3.51949,3.57296,4803227.4024614,0
+EXG.US,D,20130123,000000,3.57296,3.5807,3.55795,3.5772,2981667.5908714,0
+EXG.US,D,20130124,000000,3.57296,3.59635,3.56588,3.58436,3009641.2103342,0
+EXG.US,D,20130125,000000,3.59635,3.60739,3.57296,3.59984,3714178.7669944,0
+EXG.US,D,20130128,000000,3.6039,3.61152,3.58436,3.59984,2633726.8765229,0
+EXG.US,D,20130129,000000,3.5923,3.61887,3.58436,3.61152,3921637.4065584,0
+EXG.US,D,20130130,000000,3.61152,3.6383,3.6039,3.61152,4399263.0996574,0
+EXG.US,D,20130131,000000,3.62294,3.63453,3.61152,3.6268,3856125.2681805,0
+EXG.US,D,20130201,000000,3.64972,3.65755,3.62294,3.64972,4258142.6579694,0
+EXG.US,D,20130204,000000,3.63048,3.63048,3.58861,3.5923,4130895.5621281,0
+EXG.US,D,20130205,000000,3.60739,3.64972,3.59984,3.63453,3812316.5441142,0
+EXG.US,D,20130206,000000,3.61887,3.6383,3.61152,3.6383,2608414.8865087,0
+EXG.US,D,20130207,000000,3.6418,3.6418,3.5923,3.6268,3322560.819437,0
+EXG.US,D,20130208,000000,3.62294,3.63453,3.61887,3.62294,2197226.0094287,0
+EXG.US,D,20130211,000000,3.62294,3.6268,3.60739,3.61887,2097273.8705613,0
+EXG.US,D,20130212,000000,3.6039,3.61887,3.6039,3.61152,3150941.9217457,0
+EXG.US,D,20130213,000000,3.61548,3.6268,3.61152,3.61887,3434722.5206433,0
+EXG.US,D,20130214,000000,3.60739,3.61548,3.59635,3.61152,3826940.6603391,0
+EXG.US,D,20130215,000000,3.61887,3.62294,3.59984,3.60739,2804794.360942,0
+EXG.US,D,20130219,000000,3.62737,3.63906,3.61606,3.61945,3417399.6606149,0
+EXG.US,D,20130220,000000,3.61192,3.6234,3.58475,3.5888,4088205.5707584,0
+EXG.US,D,20130221,000000,3.58475,3.58475,3.52705,3.54645,3674707.120396,0
+EXG.US,D,20130222,000000,3.56134,3.57314,3.5541,3.56598,2200241.8158636,0
+EXG.US,D,20130225,000000,3.57748,3.59275,3.52279,3.52279,3324146.1325944,0
+EXG.US,D,20130226,000000,3.5424,3.54645,3.5192,3.52705,2977832.0873992,0
+EXG.US,D,20130227,000000,3.5308,3.58475,3.52705,3.57748,3038163.0618386,0
+EXG.US,D,20130228,000000,3.5888,3.59654,3.56918,3.58475,2673453.0215546,0
+EXG.US,D,20130301,000000,3.56918,3.59654,3.5541,3.59275,2766039.5515977,0
+EXG.US,D,20130304,000000,3.58106,3.60444,3.57314,3.59654,2898942.8751196,0
+EXG.US,D,20130305,000000,3.60784,3.635,3.60784,3.63133,3617221.226359,0
+EXG.US,D,20130306,000000,3.64312,3.64669,3.61945,3.63133,2589731.5202724,0
+EXG.US,D,20130307,000000,3.635,3.65038,3.62737,3.64312,2946594.5255291,0
+EXG.US,D,20130308,000000,3.65849,3.66198,3.63133,3.65482,2651022.1658875,0
+EXG.US,D,20130311,000000,3.65482,3.66612,3.64669,3.66612,2272795.0775634,0
+EXG.US,D,20130312,000000,3.65849,3.66612,3.64669,3.64669,1811921.7438382,0
+EXG.US,D,20130313,000000,3.64669,3.66612,3.635,3.65482,2021372.8940531,0
+EXG.US,D,20130314,000000,3.65849,3.68188,3.65482,3.67745,3308248.4637929,0
+EXG.US,D,20130315,000000,3.67,3.67745,3.64669,3.67405,2484612.0027984,0
+EXG.US,D,20130318,000000,3.635,3.65849,3.60021,3.635,2606332.240996,0
+EXG.US,D,20130319,000000,3.63983,3.65538,3.61644,3.632,3077910.4150732,0
+EXG.US,D,20130320,000000,3.67849,3.67849,3.63558,3.65538,3430169.1195069,0
+EXG.US,D,20130321,000000,3.65538,3.65538,3.61644,3.62756,3194081.5270142,0
+EXG.US,D,20130322,000000,3.63558,3.64736,3.632,3.63983,1975175.065944,0
+EXG.US,D,20130325,000000,3.65914,3.66679,3.61644,3.632,3119197.4838291,0
+EXG.US,D,20130326,000000,3.64736,3.65914,3.64358,3.65076,2009801.6986178,0
+EXG.US,D,20130327,000000,3.63558,3.65538,3.62756,3.65076,2300047.6181319,0
+EXG.US,D,20130328,000000,3.66679,3.66679,3.63558,3.63558,5113860.7673048,0
+EXG.US,D,20130401,000000,3.64736,3.65914,3.6121,3.61992,2883354.8460787,0
+EXG.US,D,20130402,000000,3.63558,3.66254,3.632,3.64736,2414004.5937031,0
+EXG.US,D,20130403,000000,3.632,3.64736,3.60833,3.61992,2939935.149857,0
+EXG.US,D,20130404,000000,3.62756,3.65076,3.61992,3.63558,2959806.1754489,0
+EXG.US,D,20130405,000000,3.61644,3.64736,3.60474,3.64358,2625317.8241219,0
+EXG.US,D,20130408,000000,3.64358,3.64736,3.61644,3.64736,2259847.4697682,0
+EXG.US,D,20130409,000000,3.64358,3.65914,3.62756,3.65538,2316992.9721508,0
+EXG.US,D,20130410,000000,3.65076,3.68612,3.65076,3.68273,3655649.4293807,0
+EXG.US,D,20130411,000000,3.67849,3.70177,3.67849,3.68612,2308405.7708464,0
+EXG.US,D,20130412,000000,3.67462,3.69414,3.66679,3.67849,1898712.0720621,0
+EXG.US,D,20130415,000000,3.67074,3.67074,3.61644,3.61992,2693890.3061607,0
+EXG.US,D,20130416,000000,3.65538,3.67074,3.64736,3.66679,2197579.126005,0
+EXG.US,D,20130417,000000,3.65538,3.65914,3.62379,3.63983,3236005.9022636,0
+EXG.US,D,20130418,000000,3.64736,3.65076,3.6121,3.61992,2434776.967913,0
+EXG.US,D,20130419,000000,3.62822,3.65595,3.62454,3.64792,1764083.4612442,0
+EXG.US,D,20130422,000000,3.65595,3.66377,3.63992,3.65595,2486098.6978129,0
+EXG.US,D,20130423,000000,3.66812,3.69546,3.6517,3.69546,2830991.7934221,0
+EXG.US,D,20130424,000000,3.69546,3.70301,3.68396,3.70301,1694678.5572466,0
+EXG.US,D,20130425,000000,3.71462,3.74213,3.7114,3.72696,3105281.7215771,0
+EXG.US,D,20130426,000000,3.72309,3.73478,3.70706,3.72696,1532108.13927,0
+EXG.US,D,20130429,000000,3.73883,3.7543,3.73052,3.74656,2658468.3658826,0
+EXG.US,D,20130430,000000,3.74213,3.78995,3.73883,3.77797,3856427.4850701,0
+EXG.US,D,20130501,000000,3.77797,3.78202,3.74213,3.74213,3236340.9918676,0
+EXG.US,D,20130502,000000,3.7543,3.77797,3.75081,3.77429,2465375.1024696,0
+EXG.US,D,20130503,000000,3.81372,3.82115,3.7859,3.79335,2753954.0572452,0
+EXG.US,D,20130506,000000,3.79769,3.80551,3.77797,3.77797,2322911.1211357,0
+EXG.US,D,20130507,000000,3.78995,3.81372,3.77797,3.81372,2259861.2551,0
+EXG.US,D,20130508,000000,3.79769,3.83681,3.79769,3.82919,2158199.7350888,0
+EXG.US,D,20130509,000000,3.82521,3.83304,3.80551,3.8092,2411531.7172593,0
+EXG.US,D,20130510,000000,3.81711,3.83304,3.80155,3.82919,2263692.5169317,0
+EXG.US,D,20130513,000000,3.83304,3.83681,3.82115,3.82521,2847465.2649293,0
+EXG.US,D,20130514,000000,3.82919,3.8606,3.82115,3.85671,2657230.8672505,0
+EXG.US,D,20130515,000000,3.8606,3.87624,3.84143,3.86464,2496263.7894039,0
+EXG.US,D,20130516,000000,3.85671,3.90802,3.85671,3.89208,5197771.0215918,0
+EXG.US,D,20130517,000000,3.88822,3.92339,3.88822,3.91161,5250506.2782068,0
+EXG.US,D,20130520,000000,3.90802,3.91942,3.89604,3.91161,3578918.1517337,0
+EXG.US,D,20130521,000000,3.91584,3.93479,3.89604,3.92754,3820817.8521973,0
+EXG.US,D,20130522,000000,3.94016,3.95961,3.85662,3.87266,4407584.1380169,0
+EXG.US,D,20130523,000000,3.83267,3.87266,3.78938,3.8485,3654223.177744,0
+EXG.US,D,20130524,000000,3.82078,3.8606,3.81315,3.8606,2261756.2080182,0
+EXG.US,D,20130528,000000,3.88066,3.91612,3.88066,3.88831,4144174.0178867,0
+EXG.US,D,20130529,000000,3.8685,3.8685,3.82485,3.84437,2742658.5684462,0
+EXG.US,D,20130530,000000,3.85275,3.88444,3.8485,3.87633,2621589.4220738,0
+EXG.US,D,20130531,000000,3.87812,3.88709,3.82512,3.82512,2851168.2171341,0
+EXG.US,D,20130603,000000,3.84437,3.84437,3.7414,3.76931,4320819.2596362,0
+EXG.US,D,20130604,000000,3.76156,3.79721,3.76156,3.77731,2059365.2685075,0
+EXG.US,D,20130605,000000,3.76156,3.78137,3.69819,3.70583,4036590.10725,0
+EXG.US,D,20130606,000000,3.70177,3.72573,3.67424,3.72573,2855865.8340493,0
+EXG.US,D,20130607,000000,3.76156,3.80512,3.74978,3.8008,2232598.1104303,0
+EXG.US,D,20130610,000000,3.80871,3.82485,3.78522,3.78522,2246276.3408112,0
+EXG.US,D,20130611,000000,3.75317,3.80871,3.73799,3.75317,2617112.3704675,0
+EXG.US,D,20130612,000000,3.76931,3.76931,3.70979,3.72573,2311110.8771105,0
+EXG.US,D,20130613,000000,3.71762,3.8008,3.70979,3.79721,2304904.2965678,0
+EXG.US,D,20130614,000000,3.78137,3.81691,3.76931,3.77316,1840670.5231122,0
+EXG.US,D,20130617,000000,3.78938,3.82078,3.76931,3.78938,2547146.5095063,0
+EXG.US,D,20130618,000000,3.78522,3.8288,3.78522,3.81691,2103763.580611,0
+EXG.US,D,20130619,000000,3.82145,3.82145,3.77335,3.77335,2066675.7360049,0
+EXG.US,D,20130620,000000,3.7414,3.74506,3.67716,3.68941,3256929.9151233,0
+EXG.US,D,20130621,000000,3.72167,3.72939,3.64916,3.67358,2831119.0426389,0
+EXG.US,D,20130624,000000,3.64142,3.64142,3.50166,3.54108,6545795.1419883,0
+EXG.US,D,20130625,000000,3.57324,3.62548,3.56568,3.61766,2923727.8412949,0
+EXG.US,D,20130626,000000,3.64566,3.70546,3.63707,3.69762,3578727.2779088,0
+EXG.US,D,20130627,000000,3.72546,3.75751,3.71732,3.7414,2736620.5931156,0
+EXG.US,D,20130628,000000,3.7414,3.76515,3.7095,3.7095,2430509.8775144,0
+EXG.US,D,20130701,000000,3.73761,3.76939,3.72939,3.75317,1952964.7755858,0
+EXG.US,D,20130702,000000,3.7414,3.76939,3.72939,3.74506,2191136.0740014,0
+EXG.US,D,20130703,000000,3.65359,3.71339,3.64566,3.69338,2141977.5807846,0
+EXG.US,D,20130705,000000,3.72167,3.72546,3.68509,3.7095,1475051.7113392,0
+EXG.US,D,20130708,000000,3.72546,3.76165,3.72546,3.74978,2174277.673614,0
+EXG.US,D,20130709,000000,3.76165,3.78156,3.74978,3.77741,1877099.8530222,0
+EXG.US,D,20130710,000000,3.75751,3.77741,3.73761,3.74506,1933574.1157869,0
+EXG.US,D,20130711,000000,3.78156,3.81381,3.77741,3.8092,2098770.1092672,0
+EXG.US,D,20130712,000000,3.80127,3.8371,3.80127,3.82145,1729534.2385105,0
+EXG.US,D,20130715,000000,3.83323,3.91736,3.81721,3.88905,5675698.9315805,0
+EXG.US,D,20130716,000000,3.88905,3.88905,3.85351,3.87756,3443377.5881965,0
+EXG.US,D,20130717,000000,3.88537,3.90501,3.84173,3.87756,3653715.2412874,0
+EXG.US,D,20130718,000000,3.87756,3.90142,3.87756,3.88905,2301159.9883677,0
+EXG.US,D,20130719,000000,3.88134,3.88905,3.87378,3.88537,1923585.052279,0
+EXG.US,D,20130722,000000,3.88954,3.89812,3.86153,3.86982,2053993.2307442,0
+EXG.US,D,20130723,000000,3.88954,3.89812,3.85813,3.88181,1897736.4947343,0
+EXG.US,D,20130724,000000,3.89425,3.89425,3.86982,3.88181,2431288.2185562,0
+EXG.US,D,20130725,000000,3.86153,3.88954,3.8455,3.88954,1809979.0724638,0
+EXG.US,D,20130726,000000,3.86153,3.90605,3.85813,3.90605,1616710.8413777,0
+EXG.US,D,20130729,000000,3.90225,3.90605,3.85813,3.86982,2220526.4014096,0
+EXG.US,D,20130730,000000,3.87773,3.88623,3.84983,3.88181,2225992.8156754,0
+EXG.US,D,20130731,000000,3.89425,3.90225,3.84983,3.84983,3525247.6133763,0
+EXG.US,D,20130801,000000,3.86982,3.92226,3.86982,3.90605,1852829.1857643,0
+EXG.US,D,20130802,000000,3.89812,3.92631,3.87397,3.9099,1739249.7162026,0
+EXG.US,D,20130805,000000,3.89812,3.90605,3.85813,3.88623,2648075.2861116,0
+EXG.US,D,20130806,000000,3.87397,3.88623,3.85359,3.87773,1954999.7026422,0
+EXG.US,D,20130807,000000,3.86982,3.88181,3.85813,3.87397,1622517.647298,0
+EXG.US,D,20130808,000000,3.88181,3.88954,3.86153,3.88181,1306802.7970692,0
+EXG.US,D,20130809,000000,3.88181,3.89812,3.87397,3.88623,1541087.6923258,0
+EXG.US,D,20130812,000000,3.87397,3.89425,3.87397,3.88181,1596512.1490529,0
+EXG.US,D,20130813,000000,3.88181,3.90225,3.86153,3.89812,1509024.0709576,0
+EXG.US,D,20130814,000000,3.88623,3.90605,3.88181,3.89425,1571245.7566745,0
+EXG.US,D,20130815,000000,3.86982,3.86982,3.8372,3.84983,2527377.2832879,0
+EXG.US,D,20130816,000000,3.84192,3.86606,3.8372,3.85359,1451423.6526254,0
+EXG.US,D,20130819,000000,3.84192,3.85359,3.83343,3.8372,1942230.2437503,0
+EXG.US,D,20130820,000000,3.8372,3.87397,3.82559,3.86153,1896887.1062132,0
+EXG.US,D,20130821,000000,3.8586,3.87445,3.83371,3.83371,1686232.3904907,0
+EXG.US,D,20130822,000000,3.84625,3.87445,3.84625,3.86237,1466477.2349565,0
+EXG.US,D,20130823,000000,3.86642,3.87445,3.85398,3.86237,1272023.4653353,0
+EXG.US,D,20130826,000000,3.86237,3.87048,3.83757,3.84228,1561313.9553143,0
+EXG.US,D,20130827,000000,3.81381,3.82579,3.7725,3.7725,2419452.9809966,0
+EXG.US,D,20130828,000000,3.76864,3.7893,3.76467,3.76467,1993471.3824797,0
+EXG.US,D,20130829,000000,3.76864,3.79267,3.75233,3.78099,1624301.2571515,0
+EXG.US,D,20130830,000000,3.79267,3.79721,3.75233,3.76864,1555983.2735461,0
+EXG.US,D,20130903,000000,3.79674,3.81296,3.77175,3.79232,1809910.1458047,0
+EXG.US,D,20130904,000000,3.77958,3.82919,3.77958,3.82512,1423170.084886,0
+EXG.US,D,20130905,000000,3.81691,3.837,3.81296,3.82512,1715303.5344471,0
+EXG.US,D,20130906,000000,3.82919,3.84173,3.80448,3.83314,1876852.77746,0
+EXG.US,D,20130909,000000,3.82579,3.86642,3.82579,3.8586,1661451.665956,0
+EXG.US,D,20130910,000000,3.86633,3.89471,3.85832,3.89471,1793398.4995326,0
+EXG.US,D,20130911,000000,3.87831,3.88709,3.86642,3.87831,1656190.9712571,0
+EXG.US,D,20130912,000000,3.85021,3.8949,3.85021,3.86642,1879274.7542171,0
+EXG.US,D,20130913,000000,3.837,3.87812,3.837,3.86633,1088095.3267523,0
+EXG.US,D,20130916,000000,3.8949,3.90328,3.87048,3.87048,1598126.0932842,0
+EXG.US,D,20130917,000000,3.86633,3.89067,3.86633,3.88265,2194599.3735148,0
+EXG.US,D,20130918,000000,3.87425,3.9646,3.87012,3.9646,2106195.1010594,0
+EXG.US,D,20130919,000000,3.97657,3.98101,3.94801,3.97289,2134669.2341077,0
+EXG.US,D,20130920,000000,3.9646,3.98525,3.89868,3.90717,1794983.8126903,0
+EXG.US,D,20130923,000000,3.89868,3.92791,3.87812,3.88265,2017650.8544657,0
+EXG.US,D,20130924,000000,3.87812,3.89868,3.87012,3.89067,1366006.5555311,0
+EXG.US,D,20130925,000000,3.89868,3.90717,3.87425,3.88709,1437942.6585302,0
+EXG.US,D,20130926,000000,3.88709,3.91564,3.88265,3.89868,2145105.7906944,0
+EXG.US,D,20130927,000000,3.89067,3.92791,3.87812,3.92339,2808695.609843,0
+EXG.US,D,20130930,000000,3.90717,3.91564,3.84983,3.84983,6037400.5883006,0
+EXG.US,D,20131001,000000,3.85832,3.91913,3.85359,3.90717,1952835.4055489,0
+EXG.US,D,20131002,000000,3.86183,3.93538,3.82512,3.92339,4620149.7128097,0
+EXG.US,D,20131003,000000,3.93178,3.93538,3.90717,3.93178,3260154.6223557,0
+EXG.US,D,20131004,000000,3.94801,3.98912,3.93178,3.98912,2653309.470557,0
+EXG.US,D,20131007,000000,3.97289,3.97289,3.93178,3.93178,2676172.9735607,0
+EXG.US,D,20131008,000000,3.92791,3.94801,3.89067,3.89067,2201027.5797766,0
+EXG.US,D,20131009,000000,3.89471,3.91564,3.84983,3.87812,2677813.4280455,0
+EXG.US,D,20131010,000000,3.89868,3.94423,3.89868,3.93178,2479165.7363252,0
+EXG.US,D,20131011,000000,3.93178,3.96016,3.89868,3.94423,1510441.8393131,0
+EXG.US,D,20131014,000000,3.92339,3.98101,3.92339,3.96856,1830341.0679498,0
+EXG.US,D,20131015,000000,3.96016,3.97289,3.94423,3.95621,1818938.4777267,0
+EXG.US,D,20131016,000000,3.9646,4.00166,3.9646,4.00166,2348529.5696801,0
+EXG.US,D,20131017,000000,3.98912,4.05927,3.98912,4.05484,2887786.3000487,0
+EXG.US,D,20131018,000000,4.06295,4.0919,4.05098,4.07541,2795468.0537708,0
+EXG.US,D,20131021,000000,4.07928,4.10021,4.07541,4.0837,2337432.3775769,0
+EXG.US,D,20131022,000000,4.10124,4.10935,4.07634,4.07634,3439707.5087059,0
+EXG.US,D,20131023,000000,4.06334,4.06786,4.04334,4.05513,2493154.6668768,0
+EXG.US,D,20131024,000000,4.06334,4.09671,4.06334,4.09671,1872353.4572409,0
+EXG.US,D,20131025,000000,4.09671,4.1135,4.08437,4.10935,1608409.9508107,0
+EXG.US,D,20131028,000000,4.10935,4.1135,4.08814,4.10124,2001827.4143737,0
+EXG.US,D,20131029,000000,4.09295,4.10935,4.08814,4.10511,1748016.1268205,0
+EXG.US,D,20131030,000000,4.1135,4.1135,4.08022,4.10935,2057488.3425619,0
+EXG.US,D,20131031,000000,4.1218,4.12577,4.08437,4.08814,2332396.4898276,0
+EXG.US,D,20131101,000000,4.09671,4.09671,4.05154,4.06786,2251200.8854961,0
+EXG.US,D,20131104,000000,4.0721,4.08437,4.06004,4.08437,1718659.7325365,0
+EXG.US,D,20131105,000000,4.06786,4.09295,4.03871,4.06004,2297896.0459602,0
+EXG.US,D,20131106,000000,4.0721,4.09671,4.05513,4.06786,2012607.5438453,0
+EXG.US,D,20131107,000000,4.07634,4.08022,4.0471,4.0471,2453514.4150664,0
+EXG.US,D,20131108,000000,4.0471,4.06334,4.03871,4.05513,2196422.2185435,0
+EXG.US,D,20131111,000000,4.04334,4.08814,4.04334,4.07634,1690426.3125899,0
+EXG.US,D,20131112,000000,4.05513,4.08814,4.05513,4.06004,1921115.3570655,0
+EXG.US,D,20131113,000000,4.05513,4.06786,4.03071,4.06786,2244130.0706901,0
+EXG.US,D,20131114,000000,4.05513,4.1135,4.05513,4.09295,2122327.1205016,0
+EXG.US,D,20131115,000000,4.10935,4.1135,4.09671,4.10935,2037033.0309836,0
+EXG.US,D,20131118,000000,4.10935,4.12577,4.09671,4.10511,2276066.4428418,0
+EXG.US,D,20131119,000000,4.09295,4.1135,4.08022,4.09671,2107112.3558294,0
+EXG.US,D,20131120,000000,4.0934,4.11012,4.07692,4.07692,2088122.5310631,0
+EXG.US,D,20131121,000000,4.10182,4.11012,4.08927,4.11012,2218619.78398,0
+EXG.US,D,20131122,000000,4.10182,4.12265,4.0934,4.11012,1624274.7468981,0
+EXG.US,D,20131125,000000,4.11012,4.11861,4.0851,4.0934,2102796.4865643,0
+EXG.US,D,20131126,000000,4.0934,4.10558,4.06843,4.10182,1690246.0428661,0
+EXG.US,D,20131127,000000,4.0934,4.12265,4.08116,4.12265,1426808.3520722,0
+EXG.US,D,20131129,000000,4.14388,4.14388,4.11861,4.13115,1124073.9823532,0
+EXG.US,D,20131202,000000,4.14783,4.14783,4.11012,4.11012,1950412.3683817,0
+EXG.US,D,20131203,000000,4.0934,4.10182,4.08116,4.08927,2004196.3706239,0
+EXG.US,D,20131204,000000,4.08927,4.10182,4.06843,4.08927,2141451.6173557,0
+EXG.US,D,20131205,000000,4.08116,4.10182,4.05578,4.06031,2193477.4595879,0
+EXG.US,D,20131206,000000,4.07285,4.08927,4.05203,4.06843,2941134.4737241,0
+EXG.US,D,20131209,000000,4.06031,4.07692,4.04364,4.05203,3105415.3332546,0
+EXG.US,D,20131210,000000,4.04364,4.06031,4.0309,4.05578,2087038.7919011,0
+EXG.US,D,20131211,000000,4.06408,4.06408,4.00997,4.014,2159577.2078592,0
+EXG.US,D,20131212,000000,4.00997,4.014,3.98516,3.99741,2404808.7169791,0
+EXG.US,D,20131213,000000,4.01864,4.04364,3.98902,4.03891,2604630.2827232,0
+EXG.US,D,20131216,000000,4.11444,4.12265,4.06408,4.12265,4405501.4925042,0
+EXG.US,D,20131217,000000,4.11861,4.15159,4.10182,4.15159,3128483.4954151,0
+EXG.US,D,20131218,000000,4.15159,4.21054,4.135,4.20648,4008602.7024553,0
+EXG.US,D,20131219,000000,4.20215,4.20648,4.1765,4.19781,2602051.3652653,0
+EXG.US,D,20131220,000000,4.2028,4.23158,4.19819,4.21591,2614546.1779316,0
+EXG.US,D,20131223,000000,4.21961,4.24883,4.20714,4.21102,3287852.5351824,0
+EXG.US,D,20131224,000000,4.20714,4.23601,4.19819,4.23601,1189125.9027308,0
+EXG.US,D,20131226,000000,4.24015,4.24883,4.23158,4.24459,1899757.6364589,0
+EXG.US,D,20131227,000000,4.23601,4.24883,4.21591,4.23158,2181232.9037146,0
+EXG.US,D,20131230,000000,4.22732,4.23601,4.2028,4.22356,2462172.6638501,0
+EXG.US,D,20131231,000000,4.21922,4.24459,4.20714,4.20714,2715694.4594356,0
+EXG.US,D,20140102,000000,4.18962,4.20714,4.16509,4.19819,2140112.3193505,0
+EXG.US,D,20140103,000000,4.2028,4.20714,4.16083,4.16885,2509277.1426278,0
+EXG.US,D,20140106,000000,4.18962,4.19819,4.16885,4.18111,2280174.4717198,0
+EXG.US,D,20140107,000000,4.20714,4.28183,4.2028,4.27052,3298612.5168612,0
+EXG.US,D,20140108,000000,4.25703,4.28183,4.24459,4.28183,2004313.0157393,0
+EXG.US,D,20140109,000000,4.29099,4.29099,4.25703,4.28664,1772500.9969264,0
+EXG.US,D,20140110,000000,4.29099,4.30343,4.27052,4.29909,1673995.2574882,0
+EXG.US,D,20140113,000000,4.29909,4.30343,4.21961,4.22732,2926366.1417202,0
+EXG.US,D,20140114,000000,4.22732,4.28664,4.21961,4.27476,1846768.9418208,0
+EXG.US,D,20140115,000000,4.27052,4.31192,4.27052,4.30343,2331227.9178546,0
+EXG.US,D,20140116,000000,4.29099,4.30343,4.27476,4.29909,1359988.7279932,0
+EXG.US,D,20140117,000000,4.29909,4.31192,4.28183,4.29099,1672434.3337639,0
+EXG.US,D,20140121,000000,4.30766,4.34143,4.29493,4.34143,2143195.9920343,0
+EXG.US,D,20140122,000000,4.32172,4.36699,4.3122,4.36699,2536674.9593853,0
+EXG.US,D,20140123,000000,4.34587,4.34587,4.30766,4.32502,2221346.0984469,0
+EXG.US,D,20140124,000000,4.3122,4.31635,4.23561,4.26126,2928185.8055185,0
+EXG.US,D,20140127,000000,4.25703,4.25703,4.12133,4.13849,4468836.6088672,0
+EXG.US,D,20140128,000000,4.15094,4.20215,4.14669,4.17989,3100334.9082793,0
+EXG.US,D,20140129,000000,4.14669,4.17632,4.13436,4.13436,2926360.8396697,0
+EXG.US,D,20140130,000000,4.15094,4.19734,4.15094,4.17989,2230072.2134794,0
+EXG.US,D,20140131,000000,4.15094,4.19366,4.12962,4.1599,2262212.1843779,0
+EXG.US,D,20140203,000000,4.15566,4.1684,4.0492,4.05795,3157674.4657173,0
+EXG.US,D,20140204,000000,4.07861,4.13436,4.05334,4.12577,2084750.4268215,0
+EXG.US,D,20140205,000000,4.11284,4.13436,4.08314,4.13436,2128593.0840122,0
+EXG.US,D,20140206,000000,4.13436,4.18923,4.13436,4.16423,2169968.1668097,0
+EXG.US,D,20140207,000000,4.17989,4.22299,4.17632,4.22299,1940377.7072378,0
+EXG.US,D,20140210,000000,4.21054,4.24883,4.21054,4.22299,1907669.3565052,0
+EXG.US,D,20140211,000000,4.231,4.25703,4.231,4.24459,2672652.4118999,0
+EXG.US,D,20140212,000000,4.24015,4.26126,4.22299,4.24015,2758750.2923033,0
+EXG.US,D,20140213,000000,4.21922,4.28664,4.20648,4.27844,1686762.59556,0
+EXG.US,D,20140214,000000,4.25269,4.32935,4.24883,4.3122,1984261.7204239,0
+EXG.US,D,20140218,000000,4.3122,4.33689,4.30766,4.32172,1608125.7608935,0
+EXG.US,D,20140219,000000,4.30834,4.33058,4.29118,4.29607,2066605.7489356,0
+EXG.US,D,20140220,000000,4.29118,4.33399,4.28221,4.3255,1835859.4423124,0
+EXG.US,D,20140221,000000,4.34247,4.36322,4.33399,4.35955,2271293.5368071,0
+EXG.US,D,20140224,000000,4.35955,4.38594,4.35955,4.37256,2205883.1978022,0
+EXG.US,D,20140225,000000,4.38198,4.38973,4.35955,4.37689,1835748.0992478,0
+EXG.US,D,20140226,000000,4.37689,4.38198,4.35955,4.36765,1491818.9164548,0
+EXG.US,D,20140227,000000,4.35955,4.38973,4.35955,4.38198,1611936.8749325,0
+EXG.US,D,20140228,000000,4.38973,4.39841,4.34682,4.37256,2438083.3267259,0
+EXG.US,D,20140303,000000,4.33399,4.34247,4.30381,4.3255,2756172.4352557,0
+EXG.US,D,20140304,000000,4.35511,4.36765,4.34247,4.35511,2124046.0453368,0
+EXG.US,D,20140305,000000,4.35199,4.36322,4.35199,4.35955,1911948.1114152,0
+EXG.US,D,20140306,000000,4.36765,4.38198,4.35955,4.35955,2118775.8069467,0
+EXG.US,D,20140307,000000,4.36322,4.37689,4.32209,4.37256,3034758.0848829,0
+EXG.US,D,20140310,000000,4.35199,4.35955,4.3255,4.35199,1882517.4884216,0
+EXG.US,D,20140311,000000,4.36322,4.36765,4.32209,4.33058,2442994.0860789,0
+EXG.US,D,20140312,000000,4.31701,4.35955,4.30381,4.35955,1572068.6349423,0
+EXG.US,D,20140313,000000,4.35955,4.36765,4.29118,4.30834,2751531.0200779,0
+EXG.US,D,20140314,000000,4.30381,4.31701,4.28683,4.30381,1836499.9300363,0
+EXG.US,D,20140317,000000,4.31701,4.35199,4.31701,4.33794,1668366.6004713,0
+EXG.US,D,20140318,000000,4.34682,4.37689,4.34682,4.36322,2621521.5558248,0
+EXG.US,D,20140319,000000,4.37256,4.38198,4.3255,4.34247,2342954.9935801,0
+EXG.US,D,20140320,000000,4.33078,4.35247,4.32239,4.34746,2087975.1340538,0
+EXG.US,D,20140321,000000,4.34746,4.36436,4.31739,4.33822,1776346.0440899,0
+EXG.US,D,20140324,000000,4.34746,4.35578,4.27891,4.30012,2438293.2879333,0
+EXG.US,D,20140325,000000,4.30871,4.34746,4.29607,4.34332,1897545.6209095,0
+EXG.US,D,20140326,000000,4.35247,4.36878,4.33464,4.33822,1392515.7485922,0
+EXG.US,D,20140327,000000,4.33822,4.34332,4.29607,4.32615,2584209.9646793,0
+EXG.US,D,20140328,000000,4.33078,4.36058,4.33078,4.36058,1725248.0607291,0
+EXG.US,D,20140331,000000,4.3733,4.37793,4.34746,4.35247,2005386.1507998,0
+EXG.US,D,20140401,000000,4.35578,4.37793,4.35578,4.3733,1503664.7581157,0
+EXG.US,D,20140402,000000,4.36436,4.3733,4.33464,4.34746,2300157.9007863,0
+EXG.US,D,20140403,000000,4.36058,4.3868,4.34332,4.36436,2007901.4436491,0
+EXG.US,D,20140404,000000,4.3733,4.40348,4.33822,4.35578,2023041.9796116,0
+EXG.US,D,20140407,000000,4.34332,4.34746,4.29118,4.31305,2382233.6455331,0
+EXG.US,D,20140408,000000,4.30871,4.33822,4.30012,4.32239,1847638.4781346,0
+EXG.US,D,20140409,000000,4.33822,4.34746,4.31739,4.34746,1983703.9446908,0
+EXG.US,D,20140410,000000,4.35578,4.36058,4.32239,4.33464,2099418.019862,0
+EXG.US,D,20140411,000000,4.30871,4.32239,4.29118,4.29607,1895612.4932263,0
+EXG.US,D,20140414,000000,4.31305,4.33078,4.30012,4.32615,1603532.0641722,0
+EXG.US,D,20140415,000000,4.32615,4.34332,4.29118,4.33078,2158451.0522917,0
+EXG.US,D,20140416,000000,4.34332,4.36058,4.33464,4.36058,1716601.4764571,0
+EXG.US,D,20140417,000000,4.36058,4.37793,4.35578,4.37793,1369636.3394363,0
+EXG.US,D,20140421,000000,4.36482,4.38746,4.35643,4.36143,1966146.7340219,0
+EXG.US,D,20140422,000000,4.36143,4.39151,4.35643,4.37841,1501002.0682571,0
+EXG.US,D,20140423,000000,4.38236,4.39151,4.36943,4.38746,1547415.1596243,0
+EXG.US,D,20140424,000000,4.39575,4.39575,4.35285,4.39151,2444920.8513012,0
+EXG.US,D,20140425,000000,4.38746,4.38746,4.36482,4.37378,2430629.7038601,0
+EXG.US,D,20140428,000000,4.38746,4.38746,4.35643,4.36943,2004672.4947763,0
+EXG.US,D,20140429,000000,4.39151,4.39944,4.36943,4.39575,2362745.4280013,0
+EXG.US,D,20140430,000000,4.39575,4.43036,4.39151,4.43036,2144355.0203159,0
+EXG.US,D,20140501,000000,4.43036,4.44771,4.42121,4.43036,2043631.9632776,0
+EXG.US,D,20140502,000000,4.40933,4.44771,4.40933,4.44318,1846024.5339034,0
+EXG.US,D,20140505,000000,4.43968,4.45224,4.42554,4.44771,1640857.4406494,0
+EXG.US,D,20140506,000000,4.44318,4.45224,4.43517,4.43968,1698097.3195342,0
+EXG.US,D,20140507,000000,4.43968,4.44771,4.43036,4.44318,1770665.4269761,0
+EXG.US,D,20140508,000000,4.44318,4.45224,4.43517,4.44771,1304558.9692155,0
+EXG.US,D,20140509,000000,4.44318,4.44771,4.43517,4.44318,1546399.2867113,0
+EXG.US,D,20140512,000000,4.44771,4.48685,4.44318,4.47751,2397853.4868783,0
+EXG.US,D,20140513,000000,4.46553,4.49166,4.46553,4.49166,2003204.8871442,0
+EXG.US,D,20140514,000000,4.47751,4.50024,4.47394,4.49166,1705345.2228331,0
+EXG.US,D,20140515,000000,4.49166,4.49166,4.43968,4.461,2350510.4158193,0
+EXG.US,D,20140516,000000,4.461,4.48685,4.461,4.48194,1866947.486353,0
+EXG.US,D,20140519,000000,4.47394,4.5127,4.47394,4.50863,1767743.9970434,0
+EXG.US,D,20140520,000000,4.50863,4.50863,4.47394,4.49166,1999532.6868333,0
+EXG.US,D,20140521,000000,4.49213,4.50514,4.4481,4.45667,3991621.2944919,0
+EXG.US,D,20140522,000000,4.46159,4.49213,4.46159,4.47797,1659844.0841855,0
+EXG.US,D,20140523,000000,4.48714,4.49213,4.4744,4.49213,1286776.951597,0
+EXG.US,D,20140527,000000,4.50514,4.53004,4.49213,4.52618,2191537.969444,0
+EXG.US,D,20140528,000000,4.51334,4.52618,4.49685,4.50514,1904846.5447154,0
+EXG.US,D,20140529,000000,4.50514,4.53004,4.50514,4.53004,1709258.1362455,0
+EXG.US,D,20140530,000000,4.53476,4.54917,4.53004,4.54456,1811830.5485662,0
+EXG.US,D,20140602,000000,4.54456,4.5755,4.54456,4.5755,1684398.9413606,0
+EXG.US,D,20140603,000000,4.57068,4.58332,4.56191,4.57917,1862616.7713459,0
+EXG.US,D,20140604,000000,4.57068,4.57917,4.54456,4.54917,2577020.3839381,0
+EXG.US,D,20140605,000000,4.5539,4.5755,4.53004,4.5755,1814361.7475675,0
+EXG.US,D,20140606,000000,4.56625,4.58672,4.56625,4.58672,1767469.3508175,0
+EXG.US,D,20140609,000000,4.58672,4.59191,4.56191,4.56625,1894957.1597605,0
+EXG.US,D,20140610,000000,4.54456,4.5539,4.49213,4.50071,6225772.9057755,0
+EXG.US,D,20140611,000000,4.50071,4.51826,4.45667,4.46978,3855278.0004796,0
+EXG.US,D,20140612,000000,4.46978,4.47797,4.42121,4.42554,3033301.0813521,0
+EXG.US,D,20140613,000000,4.42554,4.43968,4.42554,4.43036,2874085.8010548,0
+EXG.US,D,20140616,000000,4.43036,4.45667,4.42554,4.44318,2633859.4277904,0
+EXG.US,D,20140617,000000,4.43968,4.46611,4.43517,4.4529,2471624.0994176,0
+EXG.US,D,20140618,000000,4.4529,4.48714,4.4481,4.48714,2349474.3951138,0
+EXG.US,D,20140619,000000,4.50137,4.52353,4.48288,4.52353,1916554.5330583,0
+EXG.US,D,20140620,000000,4.52353,4.52353,4.4878,4.49722,1555463.6725782,0
+EXG.US,D,20140623,000000,4.50137,4.50137,4.46666,4.47468,2237555.5278295,0
+EXG.US,D,20140624,000000,4.47468,4.51447,4.47468,4.51447,2295622.5266225,0
+EXG.US,D,20140625,000000,4.51053,4.5358,4.50137,4.53098,2294049.9383865,0
+EXG.US,D,20140626,000000,4.5358,4.5358,4.50137,4.52702,1999863.5347966,0
+EXG.US,D,20140627,000000,4.52702,4.54051,4.51929,4.54051,1185784.5503833,0
+EXG.US,D,20140630,000000,4.55917,4.57633,4.5456,4.57633,2427037.0343097,0
+EXG.US,D,20140701,000000,4.57633,4.60756,4.5671,4.60756,1712726.7378097,0
+EXG.US,D,20140702,000000,4.58823,4.59794,4.55493,4.57633,2048075.0817595,0
+EXG.US,D,20140703,000000,4.59304,4.60756,4.58021,4.58823,1277870.5668409,0
+EXG.US,D,20140707,000000,4.59794,4.59794,4.57633,4.58021,2222492.4018071,0
+EXG.US,D,20140708,000000,4.57633,4.58823,4.5358,4.57633,2883978.3672402,0
+EXG.US,D,20140709,000000,4.5671,4.58021,4.5456,4.55012,2213922.1670649,0
+EXG.US,D,20140710,000000,4.50553,4.55012,4.4878,4.52702,2693988.9243034,0
+EXG.US,D,20140711,000000,4.53098,4.5671,4.51447,4.56313,1352477.8429797,0
+EXG.US,D,20140714,000000,4.53098,4.58823,4.53098,4.57239,1520078.8466548,0
+EXG.US,D,20140715,000000,4.58021,4.58823,4.55493,4.58021,1643151.1077797,0
+EXG.US,D,20140716,000000,4.59794,4.61227,4.58021,4.60756,1860548.9715752,0
+EXG.US,D,20140717,000000,4.59794,4.60756,4.55493,4.56313,1882024.3977072,0
+EXG.US,D,20140718,000000,4.57633,4.60756,4.55917,4.60302,1666872.4825856,0
+EXG.US,D,20140721,000000,4.58437,4.58823,4.56313,4.57633,1814737.1327568,0
+EXG.US,D,20140722,000000,4.59409,4.62622,4.58936,4.61746,1751871.7780853,0
+EXG.US,D,20140723,000000,4.61746,4.6347,4.61746,4.61746,1145814.5110198,0
+EXG.US,D,20140724,000000,4.61746,4.65187,4.61746,4.65187,1878343.7141151,0
+EXG.US,D,20140725,000000,4.64707,4.65187,4.61746,4.6347,1608526.5959261,0
+EXG.US,D,20140728,000000,4.64272,4.65187,4.61746,4.64272,1325885.9379279,0
+EXG.US,D,20140729,000000,4.64707,4.65187,4.6215,4.62622,1642220.0676778,0
+EXG.US,D,20140730,000000,4.62622,4.62622,4.58097,4.62622,2227352.2614734,0
+EXG.US,D,20140731,000000,4.61746,4.61746,4.51929,4.52702,2899309.7770276,0
+EXG.US,D,20140801,000000,4.51447,4.53617,4.4744,4.50137,2320853.9254662,0
+EXG.US,D,20140804,000000,4.50553,4.51929,4.4744,4.50137,1664772.8705108,0
+EXG.US,D,20140805,000000,4.49722,4.50137,4.42508,4.44318,2198985.2298491,0
+EXG.US,D,20140806,000000,4.43461,4.46978,4.41245,4.46978,2780058.1736331,0
+EXG.US,D,20140807,000000,4.4878,4.50137,4.43904,4.45667,2019572.3176372,0
+EXG.US,D,20140808,000000,4.47817,4.49722,4.4481,4.49722,1751195.2364167,0
+EXG.US,D,20140811,000000,4.50553,4.52702,4.4925,4.52353,1922748.3886793,0
+EXG.US,D,20140812,000000,4.51929,4.52353,4.49722,4.50553,1896239.1956183,0
+EXG.US,D,20140813,000000,4.52702,4.53617,4.50553,4.53156,2135115.6667761,0
+EXG.US,D,20140814,000000,4.53156,4.56748,4.53156,4.55974,1681234.6775063,0
+EXG.US,D,20140815,000000,4.57295,4.5771,4.54587,4.55974,1828712.2779765,0
+EXG.US,D,20140818,000000,4.5771,4.61746,4.5771,4.61293,1904587.8046415,0
+EXG.US,D,20140819,000000,4.62622,4.62622,4.59859,4.62622,2899672.4372952,0
+EXG.US,D,20140820,000000,4.60888,4.62688,4.58134,4.58134,2417454.1078849,0
+EXG.US,D,20140821,000000,4.58134,4.59917,4.57295,4.5771,2661577.4884096,0
+EXG.US,D,20140822,000000,4.58134,4.59472,4.56748,4.58984,1250975.3844892,0
+EXG.US,D,20140825,000000,4.59917,4.63105,4.59917,4.63105,1633489.7110045,0
+EXG.US,D,20140826,000000,4.62688,4.64793,4.62688,4.63858,1851240.6913764,0
+EXG.US,D,20140827,000000,4.63858,4.65291,4.62688,4.63105,1592067.9701611,0
+EXG.US,D,20140828,000000,4.61775,4.65291,4.60444,4.65291,1893239.2953356,0
+EXG.US,D,20140829,000000,4.65291,4.67094,4.6434,4.65763,1577268.8862633,0
+EXG.US,D,20140902,000000,4.65763,4.67094,4.61349,4.62209,2009412.528097,0
+EXG.US,D,20140903,000000,4.63105,4.65291,4.63105,4.65291,1198935.7569254,0
+EXG.US,D,20140904,000000,4.65291,4.66236,4.63529,4.63529,1687792.2538049,0
+EXG.US,D,20140905,000000,4.62688,4.6434,4.62209,4.63858,1251268.0576876,0
+EXG.US,D,20140908,000000,4.63858,4.64793,4.61775,4.63105,1506633.9065045,0
+EXG.US,D,20140909,000000,4.62209,4.63105,4.60444,4.62209,1964028.0345645,0
+EXG.US,D,20140910,000000,4.63529,4.63529,4.61775,4.63105,1393320.5998875,0
+EXG.US,D,20140911,000000,4.62209,4.62688,4.60888,4.60888,1873084.0798265,0
+EXG.US,D,20140912,000000,4.61349,4.61349,4.5771,4.59472,1719280.0724679,0
+EXG.US,D,20140915,000000,4.58521,4.60444,4.5771,4.58134,1658856.8423462,0
+EXG.US,D,20140916,000000,4.57295,4.62209,4.57295,4.61775,1565350.9367128,0
+EXG.US,D,20140917,000000,4.63105,4.6434,4.61349,4.62688,1883771.9536159,0
+EXG.US,D,20140918,000000,4.63105,4.66236,4.63105,4.65763,2387066.994946,0
+EXG.US,D,20140919,000000,4.66828,4.67658,4.64828,4.65802,1823608.5239783,0
+EXG.US,D,20140922,000000,4.65329,4.65329,4.58984,4.60888,2347696.0873109,0
+EXG.US,D,20140923,000000,4.58984,4.62745,4.58521,4.60444,1603946.6845365,0
+EXG.US,D,20140924,000000,4.61802,4.63584,4.59472,4.6316,1537272.3366462,0
+EXG.US,D,20140925,000000,4.6316,4.63584,4.57295,4.5771,1685003.3751398,0
+EXG.US,D,20140926,000000,4.58521,4.60444,4.58134,4.59917,1584349.2447603,0
+EXG.US,D,20140929,000000,4.58521,4.59472,4.55493,4.58521,2019246.7717245,0
+EXG.US,D,20140930,000000,4.59917,4.60888,4.53098,4.53098,4691465.4758775,0
+EXG.US,D,20141001,000000,4.54051,4.5456,4.49562,4.50514,3039172.5722909,0
+EXG.US,D,20141002,000000,4.50514,4.50514,4.41348,4.43668,4281200.2160285,0
+EXG.US,D,20141003,000000,4.4729,4.50071,4.45517,4.48646,2036832.6134672,0
+EXG.US,D,20141006,000000,4.50967,4.52306,4.48166,4.49562,1737695.1549391,0
+EXG.US,D,20141007,000000,4.49109,4.50071,4.44629,4.45517,2294480.464903,0
+EXG.US,D,20141008,000000,4.45064,4.50967,4.43253,4.50071,2484041.5021436,0
+EXG.US,D,20141009,000000,4.50071,4.50967,4.43668,4.45517,2398766.5000078,0
+EXG.US,D,20141010,000000,4.43668,4.45064,4.31464,4.33315,4853666.8711259,0
+EXG.US,D,20141013,000000,4.32832,4.33315,4.14792,4.15689,7214821.6839189,0
+EXG.US,D,20141014,000000,4.16546,4.18829,4.12048,4.13436,4848427.3846298,0
+EXG.US,D,20141015,000000,4.11153,4.15689,4.03032,4.13436,6901207.5061752,0
+EXG.US,D,20141016,000000,4.09803,4.23355,4.07107,4.22922,3129937.3177154,0
+EXG.US,D,20141017,000000,4.33757,4.36436,4.28779,4.30125,2930758.3605155,0
+EXG.US,D,20141020,000000,4.30125,4.33315,4.28779,4.33315,2435535.1611623,0
+EXG.US,D,20141021,000000,4.35152,4.41348,4.35152,4.40538,3905994.2361903,0
+EXG.US,D,20141022,000000,4.41942,4.46063,4.40102,4.41414,2050391.0175026,0
+EXG.US,D,20141023,000000,4.46063,4.48288,4.44732,4.46063,2332597.967754,0
+EXG.US,D,20141024,000000,4.46508,4.4878,4.45177,4.4878,1339927.8889864,0
+EXG.US,D,20141027,000000,4.46063,4.4744,4.44732,4.45564,1696150.4065193,0
+EXG.US,D,20141028,000000,4.4744,4.51975,4.4744,4.51975,1705947.5357921,0
+EXG.US,D,20141029,000000,4.52467,4.56106,4.50185,4.50599,2451490.0921114,0
+EXG.US,D,20141030,000000,4.50185,4.51506,4.24185,4.48288,3356051.7528522,0
+EXG.US,D,20141031,000000,4.53766,4.5472,4.50185,4.52467,2019149.2139918,0
+EXG.US,D,20141103,000000,4.52467,4.55681,4.51108,4.55211,2070848.4499012,0
+EXG.US,D,20141104,000000,4.55211,4.55211,4.47817,4.50599,1782841.0561903,0
+EXG.US,D,20141105,000000,4.53324,4.5472,4.51108,4.5472,1257525.5379169,0
+EXG.US,D,20141106,000000,4.53766,4.55681,4.52467,4.52467,1610055.7073463,0
+EXG.US,D,20141107,000000,4.52844,4.52844,4.46931,4.4878,2119665.4910532,0
+EXG.US,D,20141110,000000,4.4878,4.49722,4.46508,4.46508,1548258.1856847,0
+EXG.US,D,20141111,000000,4.46931,4.5472,4.46508,4.5472,1585518.8771435,0
+EXG.US,D,20141112,000000,4.51975,4.55211,4.50599,4.53324,1681988.6291149,0
+EXG.US,D,20141113,000000,4.52844,4.5472,4.46508,4.46931,2532784.3145858,0
+EXG.US,D,20141114,000000,4.48288,4.51108,4.46931,4.51108,1782219.655849,0
+EXG.US,D,20141117,000000,4.51506,4.53324,4.4878,4.4925,2229884.520885,0
+EXG.US,D,20141118,000000,4.50599,4.56965,4.50185,4.55681,2662781.0539173,0
+EXG.US,D,20141119,000000,4.5573,4.57068,4.53806,4.56606,1770335.6394229,0
+EXG.US,D,20141120,000000,4.5573,4.57984,4.54759,4.5755,1495837.8708809,0
+EXG.US,D,20141121,000000,4.59794,4.62622,4.58823,4.60756,1550432.0264693,0
+EXG.US,D,20141124,000000,4.62116,4.62622,4.58389,4.58823,1737699.3965795,0
+EXG.US,D,20141125,000000,4.60302,4.60756,4.58823,4.60302,1216970.1521568,0
+EXG.US,D,20141126,000000,4.59794,4.60756,4.59304,4.60756,1385708.975911,0
+EXG.US,D,20141128,000000,4.61699,4.62116,4.60756,4.61699,1034883.9459849,0
+EXG.US,D,20141201,000000,4.60756,4.60756,4.54759,4.55267,1726845.0383984,0
+EXG.US,D,20141202,000000,4.54759,4.60756,4.54759,4.60302,1828119.508709,0
+EXG.US,D,20141203,000000,4.60756,4.60756,4.57984,4.59304,1519568.7893782,0
+EXG.US,D,20141204,000000,4.58389,4.59304,4.5573,4.5755,1523007.6994584,0
+EXG.US,D,20141205,000000,4.5755,4.59794,4.56606,4.58823,1593997.9166138,0
+EXG.US,D,20141208,000000,4.57984,4.57984,4.53362,4.54759,1705833.0114973,0
+EXG.US,D,20141209,000000,4.52014,4.52522,4.48288,4.52522,2026403.4797517,0
+EXG.US,D,20141210,000000,4.51532,4.52014,4.4331,4.46931,2327518.6031889,0
+EXG.US,D,20141211,000000,4.4744,4.52522,4.46508,4.48288,1788950.0790002,0
+EXG.US,D,20141212,000000,4.46931,4.48288,4.42781,4.43697,2122906.1044375,0
+EXG.US,D,20141215,000000,4.44677,4.46063,4.35472,4.39151,2589275.5439128,0
+EXG.US,D,20141216,000000,4.36378,4.41876,4.33162,4.3451,2380685.4467304,0
+EXG.US,D,20141217,000000,4.3451,4.4331,4.3451,4.4331,2018931.8299134,0
+EXG.US,D,20141218,000000,4.4925,4.53362,4.46931,4.53362,2318922.9186034,0
+EXG.US,D,20141219,000000,4.54307,4.5755,4.52891,4.57068,1734140.6601537,0
+EXG.US,D,20141222,000000,4.55757,4.57569,4.51532,4.54794,1938605.7618958,0
+EXG.US,D,20141223,000000,4.54794,4.55297,4.51108,4.52014,2023485.2310496,0
+EXG.US,D,20141224,000000,4.52014,4.55757,4.52014,4.55297,850858.24966903,0
+EXG.US,D,20141226,000000,4.55757,4.57134,4.51108,4.51532,1178128.3891809,0
+EXG.US,D,20141229,000000,4.49722,4.51108,4.48288,4.4925,2019735.6207987,0
+EXG.US,D,20141230,000000,4.47817,4.4878,4.42754,4.43253,2320241.0084059,0
+EXG.US,D,20141231,000000,4.46026,4.48288,4.39537,4.39537,3105482.1390933,0
+EXG.US,D,20150102,000000,4.40933,4.42319,4.3767,4.41311,2020920.0989237,0
+EXG.US,D,20150105,000000,4.38188,4.38188,4.2839,4.31201,3010899.917169,0
+EXG.US,D,20150106,000000,4.33955,4.35813,4.27476,4.28863,2951293.2028542,0
+EXG.US,D,20150107,000000,4.32164,4.35813,4.31201,4.33502,2686507.7307739,0
+EXG.US,D,20150108,000000,4.36735,4.42319,4.35813,4.40452,1708340.8814754,0
+EXG.US,D,20150109,000000,4.42319,4.42754,4.35813,4.38594,1393034.2891502,0
+EXG.US,D,20150112,000000,4.39046,4.39046,4.33955,4.36293,1395027.8602112,0
+EXG.US,D,20150113,000000,4.36735,4.39972,4.32164,4.34879,1360797.8209292,0
+EXG.US,D,20150114,000000,4.28863,4.3255,4.26524,4.2839,2014930.9024594,0
+EXG.US,D,20150115,000000,4.30239,4.31597,4.27032,4.27957,2062693.8959335,0
+EXG.US,D,20150116,000000,4.27032,4.3255,4.27032,4.32164,1803122.4605058,0
+EXG.US,D,20150120,000000,4.33502,4.36293,4.32164,4.35813,1348751.5617519,0
+EXG.US,D,20150121,000000,4.32597,4.41055,4.32597,4.40548,1831514.9419735,0
+EXG.US,D,20150122,000000,4.42828,4.44263,4.39151,4.42413,2382091.5505745,0
+EXG.US,D,20150123,000000,4.41055,4.42413,4.40047,4.41055,1371906.6775437,0
+EXG.US,D,20150126,000000,4.41055,4.4197,4.40047,4.41055,1567375.2596679,0
+EXG.US,D,20150127,000000,4.37265,4.40548,4.34945,4.40047,1765908.4270932,0
+EXG.US,D,20150128,000000,4.41055,4.41055,4.35408,4.35878,2214571.1380698,0
+EXG.US,D,20150129,000000,4.37265,4.38227,4.31635,4.36322,3181020.4553341,0
+EXG.US,D,20150130,000000,4.35878,4.36322,4.29316,4.29825,3082327.0233014,0
+EXG.US,D,20150202,000000,4.30248,4.34446,4.2839,4.33078,2699774.5220211,0
+EXG.US,D,20150203,000000,4.34029,4.4197,4.34029,4.41055,2407714.2407593,0
+EXG.US,D,20150204,000000,4.38227,4.45224,4.37265,4.42413,1942411.5738839,0
+EXG.US,D,20150205,000000,4.43394,4.45667,4.42413,4.44263,1391044.9597296,0
+EXG.US,D,20150206,000000,4.43801,4.45667,4.43394,4.45224,1368658.6412884,0
+EXG.US,D,20150209,000000,4.43801,4.44263,4.40548,4.41433,1393990.7790953,0
+EXG.US,D,20150210,000000,4.44263,4.45224,4.40548,4.45224,1327304.7666936,0
+EXG.US,D,20150211,000000,4.44263,4.47064,4.43801,4.46159,1167154.204654,0
+EXG.US,D,20150212,000000,4.47064,4.50373,4.47064,4.49939,1735681.4360854,0
+EXG.US,D,20150213,000000,4.50373,4.52211,4.48504,4.51733,1377379.4542703,0
+EXG.US,D,20150217,000000,4.52654,4.52654,4.45224,4.49402,1997095.8643343,0
+EXG.US,D,20150218,000000,4.47109,4.51334,4.47109,4.51334,1283451.5054017,0
+EXG.US,D,20150219,000000,4.5044,4.52306,4.4809,4.48533,1249489.7498847,0
+EXG.US,D,20150220,000000,4.4809,4.51826,4.4809,4.51334,1735762.027256,0
+EXG.US,D,20150223,000000,4.50911,4.53702,4.49477,4.53702,1783703.1696331,0
+EXG.US,D,20150224,000000,4.54193,4.56994,4.53702,4.55616,1752574.8300074,0
+EXG.US,D,20150225,000000,4.54665,4.57917,4.54665,4.56994,1499971.3496021,0
+EXG.US,D,20150226,000000,4.5753,4.59369,4.56579,4.58437,1591073.3054508,0
+EXG.US,D,20150227,000000,4.59822,4.61775,4.58437,4.60792,1935603.7407927,0
+EXG.US,D,20150302,000000,4.61293,4.61775,4.59369,4.61775,1627487.7896189,0
+EXG.US,D,20150303,000000,4.59822,4.61775,4.57917,4.61775,1261366.3434398,0
+EXG.US,D,20150304,000000,4.60792,4.61775,4.57917,4.61775,1135078.9187742,0
+EXG.US,D,20150305,000000,4.61775,4.6597,4.61293,4.6597,1281103.7573543,0
+EXG.US,D,20150306,000000,4.63603,4.63603,4.59369,4.60792,1450892.3871457,0
+EXG.US,D,20150309,000000,4.6034,4.61293,4.57917,4.57917,1307845.1802357,0
+EXG.US,D,20150310,000000,4.56106,4.56106,4.52306,4.52758,1317817.2771815,0
+EXG.US,D,20150311,000000,4.53297,4.54665,4.52306,4.53702,1162245.5661212,0
+EXG.US,D,20150312,000000,4.54193,4.56994,4.54193,4.56579,940027.07783457,0
+EXG.US,D,20150313,000000,4.55164,4.56106,4.52306,4.55164,945756.47381475,0
+EXG.US,D,20150316,000000,4.56579,4.5887,4.55164,4.56106,1389987.7308211,0
+EXG.US,D,20150317,000000,4.55616,4.57917,4.53297,4.56994,1248629.7572622,0
+EXG.US,D,20150318,000000,4.55616,4.61293,4.53702,4.6034,1326103.3220063,0
+EXG.US,D,20150319,000000,4.59369,4.60792,4.5753,4.60792,1070983.4883417,0
+EXG.US,D,20150320,000000,4.63273,4.6368,4.60417,4.61349,1191652.8600917,0
+EXG.US,D,20150323,000000,4.60841,4.63273,4.60841,4.62821,1163738.6235967,0
+EXG.US,D,20150324,000000,4.62821,4.6368,4.60417,4.61349,1599011.5357501,0
+EXG.US,D,20150325,000000,4.61349,4.62282,4.5755,4.57984,1981242.7327584,0
+EXG.US,D,20150326,000000,4.57068,4.59859,4.54665,4.58936,1289391.9229995,0
+EXG.US,D,20150327,000000,4.58936,4.59859,4.5755,4.58936,1064605.1213565,0
+EXG.US,D,20150330,000000,4.60417,4.63273,4.60417,4.62282,1159110.9937508,0
+EXG.US,D,20150331,000000,4.62282,4.62821,4.59859,4.60841,1896921.0393376,0
+EXG.US,D,20150401,000000,4.60417,4.60417,4.57068,4.59409,1552712.9686779,0
+EXG.US,D,20150402,000000,4.5755,4.61349,4.56106,4.58936,1621961.9923852,0
+EXG.US,D,20150406,000000,4.58464,4.63273,4.57984,4.62282,1386633.6535521,0
+EXG.US,D,20150407,000000,4.61802,4.67027,4.61349,4.64612,1568139.815378,0
+EXG.US,D,20150408,000000,4.65056,4.68536,4.6368,4.67027,1260349.4101166,0
+EXG.US,D,20150409,000000,4.66566,4.68536,4.65603,4.68536,824571.74273716,0
+EXG.US,D,20150410,000000,4.67027,4.6895,4.65603,4.68536,1270878.2223852,0
+EXG.US,D,20150413,000000,4.67978,4.6895,4.6368,4.65056,1340124.0648621,0
+EXG.US,D,20150414,000000,4.65603,4.67978,4.65056,4.67978,1164789.4900444,0
+EXG.US,D,20150415,000000,4.68536,4.72279,4.68536,4.70817,1398276.9568767,0
+EXG.US,D,20150416,000000,4.70817,4.75146,4.6946,4.75146,2221102.204115,0
+EXG.US,D,20150417,000000,4.74627,4.74627,4.6895,4.71789,2611413.7263813,0
+EXG.US,D,20150420,000000,4.73195,4.75146,4.73195,4.74165,1410854.4815334,0
+EXG.US,D,20150421,000000,4.75656,4.7658,4.72307,4.7375,1336702.1213442,0
+EXG.US,D,20150422,000000,4.7375,4.7758,4.72307,4.77098,1065677.1960068,0
+EXG.US,D,20150423,000000,4.77098,4.7758,4.74232,4.74232,1834626.1853209,0
+EXG.US,D,20150424,000000,4.7658,4.77098,4.74693,4.75656,1377350.8231964,0
+EXG.US,D,20150427,000000,4.77098,4.78033,4.74693,4.75194,1324821.2861484,0
+EXG.US,D,20150428,000000,4.75194,4.7658,4.72307,4.7658,1359894.3514907,0
+EXG.US,D,20150429,000000,4.75194,4.77098,4.74232,4.7658,1313759.08758,0
+EXG.US,D,20150430,000000,4.76137,4.7658,4.72827,4.75656,1943601.3540598,0
+EXG.US,D,20150501,000000,4.76137,4.7758,4.74693,4.7758,1656126.2862387,0
+EXG.US,D,20150504,000000,4.7758,4.78994,4.7658,4.77098,1485983.4794605,0
+EXG.US,D,20150505,000000,4.77098,4.78033,4.72307,4.74693,1787024.3741882,0
+EXG.US,D,20150506,000000,4.75194,4.75656,4.69913,4.72827,1745062.8845837,0
+EXG.US,D,20150507,000000,4.72307,4.76137,4.70876,4.75194,1149039.218252,0
+EXG.US,D,20150508,000000,4.78033,4.80464,4.78033,4.80464,1468657.4382019,0
+EXG.US,D,20150511,000000,4.80464,4.80464,4.7758,4.78994,1132548.7801828,0
+EXG.US,D,20150512,000000,4.76137,4.79956,4.74693,4.79956,1300915.3999783,0
+EXG.US,D,20150513,000000,4.78033,4.81426,4.78033,4.81426,1424193.3806699,0
+EXG.US,D,20150514,000000,4.81878,4.83295,4.80927,4.83295,2459466.4971759,0
+EXG.US,D,20150515,000000,4.83756,4.84321,4.82324,4.83756,1302443.4509884,0
+EXG.US,D,20150518,000000,4.83756,4.84812,4.81878,4.84321,1704916.8171371,0
+EXG.US,D,20150519,000000,4.84321,4.86208,4.83295,4.86208,1584306.8283548,0
+EXG.US,D,20150520,000000,4.85755,4.86274,4.83823,4.86274,1232615.4433452,0
+EXG.US,D,20150521,000000,4.86679,4.87208,4.84379,4.85303,1386687.7344691,0
+EXG.US,D,20150522,000000,4.84851,4.86274,4.82369,4.84379,1020136.8221839,0
+EXG.US,D,20150526,000000,4.84851,4.84851,4.78994,4.81965,1885308.487907,0
+EXG.US,D,20150527,000000,4.81426,4.83823,4.80464,4.8335,1146462.4216147,0
+EXG.US,D,20150528,000000,4.8288,4.84379,4.80927,4.83823,969670.84326604,0
+EXG.US,D,20150529,000000,4.84379,4.84379,4.80464,4.81426,1304062.6972703,0
+EXG.US,D,20150601,000000,4.8288,4.8288,4.79956,4.80927,1473157.8188312,0
+EXG.US,D,20150602,000000,4.80927,4.85303,4.79956,4.84379,1219339.108407,0
+EXG.US,D,20150603,000000,4.84851,4.86679,4.83823,4.86679,1440538.5425502,0
+EXG.US,D,20150604,000000,4.84379,4.85303,4.80464,4.81965,1637062.2327624,0
+EXG.US,D,20150605,000000,4.79956,4.80927,4.77098,4.80464,1550714.0955662,0
+EXG.US,D,20150608,000000,4.7954,4.79956,4.76137,4.7658,1480711.1202503,0
+EXG.US,D,20150609,000000,4.7658,4.7758,4.73722,4.74165,1485888.0425481,0
+EXG.US,D,20150610,000000,4.76137,4.82369,4.75656,4.81426,1465558.9197761,0
+EXG.US,D,20150611,000000,4.8288,4.84851,4.82369,4.83823,1196317.6042925,0
+EXG.US,D,20150612,000000,4.81965,4.81965,4.78542,4.78994,1238415.8868047,0
+EXG.US,D,20150615,000000,4.77098,4.78994,4.75656,4.77098,933574.48213968,0
+EXG.US,D,20150616,000000,4.75656,4.7954,4.75656,4.78033,1425005.6548364,0
+EXG.US,D,20150617,000000,4.80464,4.80927,4.76137,4.79956,1848715.8548358,0
+EXG.US,D,20150618,000000,4.78994,4.8335,4.78994,4.80927,2539783.0215022,0
+EXG.US,D,20150619,000000,4.80003,4.81484,4.79569,4.81484,1057617.0185414,0
+EXG.US,D,20150622,000000,4.85907,4.86812,4.84512,4.85907,1620007.6564994,0
+EXG.US,D,20150623,000000,4.86312,4.86812,4.85444,4.86312,1458619.5958278,0
+EXG.US,D,20150624,000000,4.85444,4.85907,4.82992,4.83916,1188259.5476475,0
+EXG.US,D,20150625,000000,4.84974,4.85907,4.82011,4.82011,1144511.2669591,0
+EXG.US,D,20150626,000000,4.82454,4.83916,4.79569,4.80003,1027212.9390405,0
+EXG.US,D,20150629,000000,4.76655,4.76655,4.70817,4.70817,2186510.5649756,0
+EXG.US,D,20150630,000000,4.75656,4.76655,4.71789,4.71789,2142313.7307987,0
+EXG.US,D,20150701,000000,4.77625,4.77625,4.74627,4.76655,1094589.2784424,0
+EXG.US,D,20150702,000000,4.76137,4.77166,4.7026,4.74627,1596381.7186058,0
+EXG.US,D,20150706,000000,4.7026,4.72279,4.67357,4.69809,1465958.6943986,0
+EXG.US,D,20150707,000000,4.74165,4.74165,4.65905,4.73195,2162273.8308422,0
+EXG.US,D,20150708,000000,4.69809,4.69809,4.64924,4.66394,1785968.2056898,0
+EXG.US,D,20150709,000000,4.71289,4.73195,4.68337,4.7026,1359355.6631403,0
+EXG.US,D,20150710,000000,4.73195,4.79022,4.73195,4.77625,2333784.5666993,0
+EXG.US,D,20150713,000000,4.80003,4.82011,4.79569,4.81484,1170583.571043,0
+EXG.US,D,20150714,000000,4.81484,4.84512,4.81484,4.83453,998820.45757281,0
+EXG.US,D,20150715,000000,4.82992,4.85444,4.82011,4.83916,985705.30497554,0
+EXG.US,D,20150716,000000,4.85444,4.87312,4.84974,4.87312,1233236.8436866,0
+EXG.US,D,20150717,000000,4.8882,4.89234,4.87312,4.89234,1485061.9830499,0
+EXG.US,D,20150720,000000,4.89782,4.90271,4.87312,4.8882,1312316.9297912,0
+EXG.US,D,20150721,000000,4.87312,4.89782,4.86812,4.89782,1250485.4750051,0
+EXG.US,D,20150722,000000,4.88396,4.8982,4.85963,4.86378,1314347.6152071,0
+EXG.US,D,20150723,000000,4.87886,4.89302,4.81484,4.83916,1903354.54765,0
+EXG.US,D,20150724,000000,4.83916,4.83916,4.7658,4.78542,1693915.0619466,0
+EXG.US,D,20150727,000000,4.756,4.7607,4.72166,4.73148,1365681.0096185,0
+EXG.US,D,20150728,000000,4.756,4.82992,4.74119,4.82992,1450650.6136342,0
+EXG.US,D,20150729,000000,4.82992,4.85963,4.82454,4.84974,882817.95084376,0
+EXG.US,D,20150730,000000,4.84512,4.84974,4.81484,4.84512,955351.06475105,0
+EXG.US,D,20150731,000000,4.87358,4.87886,4.82992,4.84512,1122823.7587996,0
+EXG.US,D,20150803,000000,4.83453,4.84512,4.80984,4.82011,1302923.8167813,0
+EXG.US,D,20150804,000000,4.80484,4.84512,4.80484,4.81484,1322488.3838429,0
+EXG.US,D,20150805,000000,4.83453,4.86378,4.83453,4.84974,1040506.2405411,0
+EXG.US,D,20150806,000000,4.83453,4.84512,4.79022,4.79022,2549484.7138624,0
+EXG.US,D,20150807,000000,4.78542,4.80984,4.7758,4.80484,1193107.7428023,0
+EXG.US,D,20150810,000000,4.82992,4.83916,4.81484,4.83453,1291732.2481759,0
+EXG.US,D,20150811,000000,4.80484,4.81484,4.7758,4.81484,987791.13171866,0
+EXG.US,D,20150812,000000,4.79022,4.82454,4.7607,4.82011,1542124.7734415,0
+EXG.US,D,20150813,000000,4.81484,4.84974,4.79569,4.82011,1147271.5145505,0
+EXG.US,D,20150814,000000,4.80984,4.82454,4.79569,4.82011,964308.34919388,0
+EXG.US,D,20150817,000000,4.80984,4.84974,4.79569,4.84512,1135457.4851937,0
+EXG.US,D,20150818,000000,4.83916,4.84512,4.80984,4.82011,1079018.2159637,0
+EXG.US,D,20150819,000000,4.80003,4.80484,4.7607,4.78542,1618935.581849,0
+EXG.US,D,20150820,000000,4.76137,4.77166,4.68207,4.68207,1700195.871199,0
+EXG.US,D,20150821,000000,4.67225,4.67225,4.50901,4.53391,3283000.0983871,0
+EXG.US,D,20150824,000000,4.21733,4.40508,3.77156,4.23656,10044566.435018,0
+EXG.US,D,20150825,000000,4.30598,4.39989,4.30598,4.35539,3446852.5522214,0
+EXG.US,D,20150826,000000,4.41037,4.47921,4.33078,4.47458,2677878.113064,0
+EXG.US,D,20150827,000000,4.51891,4.60311,4.51383,4.59295,2255606.889623,0
+EXG.US,D,20150828,000000,4.57361,4.59794,4.55342,4.57805,1167814.8401704,0
+EXG.US,D,20150831,000000,4.56342,4.56785,4.52854,4.52854,1636760.0158729,0
+EXG.US,D,20150901,000000,4.46449,4.4841,4.41037,4.43968,2159038.5195085,0
+EXG.US,D,20150902,000000,4.46931,4.48921,4.43968,4.4841,1322377.0407784,0
+EXG.US,D,20150903,000000,4.50391,4.53391,4.46449,4.47458,1177705.2855355,0
+EXG.US,D,20150904,000000,4.4348,4.44451,4.39989,4.41999,1353086.5183994,0
+EXG.US,D,20150908,000000,4.45958,4.52391,4.45958,4.51383,1410461.069372,0
+EXG.US,D,20150909,000000,4.53391,4.54833,4.44451,4.44451,1403188.7766398,0
+EXG.US,D,20150910,000000,4.45441,4.49382,4.44451,4.47458,1021246.0111891,0
+EXG.US,D,20150911,000000,4.45958,4.48921,4.44451,4.45958,1395309.929308,0
+EXG.US,D,20150914,000000,4.45958,4.45958,4.39989,4.39989,1116486.7478097,0
+EXG.US,D,20150915,000000,4.41452,4.44451,4.40508,4.42961,1563609.7432648,0
+EXG.US,D,20150916,000000,4.42961,4.46449,4.42442,4.4348,1410461.069372,0
+EXG.US,D,20150917,000000,4.4348,4.49382,4.42961,4.46931,1572225.575643,0
+EXG.US,D,20150918,000000,4.40508,4.45958,4.39537,4.43968,1889307.2945408,0
+EXG.US,D,20150921,000000,4.45508,4.48034,4.43535,4.47525,1208685.167742,0
+EXG.US,D,20150922,000000,4.42046,4.43017,4.37529,4.39556,1502390.1451289,0
+EXG.US,D,20150923,000000,4.39028,4.42046,4.36549,4.38085,1777504.0119615,0
+EXG.US,D,20150924,000000,4.33058,4.35058,4.30032,4.30541,3649637.9643036,0
+EXG.US,D,20150925,000000,4.3355,4.37056,4.26053,4.27052,2551094.4164533,0
+EXG.US,D,20150928,000000,4.24562,4.27052,4.11048,4.12567,3812624.0630545,0
+EXG.US,D,20150929,000000,4.13047,4.19036,4.08087,4.11048,3416022.1878445,0
+EXG.US,D,20150930,000000,4.16536,4.19036,4.12567,4.14586,2551495.2514858,0
+EXG.US,D,20151001,000000,4.15576,4.23025,4.13539,4.22563,1621318.323431,0
+EXG.US,D,20151002,000000,4.15037,4.2557,4.14586,4.25033,2264598.1071902,0
+EXG.US,D,20151005,000000,4.27533,4.39556,4.27533,4.38528,2044171.7120383,0
+EXG.US,D,20151006,000000,4.37056,4.41055,4.36549,4.39028,1534824.9100458,0
+EXG.US,D,20151007,000000,4.42046,4.46508,4.39556,4.42518,1721826.1172112,0
+EXG.US,D,20151008,000000,4.42046,4.46508,4.40528,4.46508,1400686.208712,0
+EXG.US,D,20151009,000000,4.47015,4.50043,4.45007,4.47015,985238.72451445,0
+EXG.US,D,20151012,000000,4.47525,4.48523,4.45508,4.45508,786556.0392595,0
+EXG.US,D,20151013,000000,4.43535,4.46508,4.40528,4.41518,866714.56247523,0
+EXG.US,D,20151014,000000,4.42518,4.44534,4.38528,4.41055,1474957.334837,0
+EXG.US,D,20151015,000000,4.42046,4.48523,4.41055,4.48034,1285958.31497,0
+EXG.US,D,20151016,000000,4.48523,4.52024,4.47015,4.51525,1249924.5180418,0
+EXG.US,D,20151019,000000,4.51044,4.54552,4.49496,4.54552,1681263.3085801,0
+EXG.US,D,20151020,000000,4.54552,4.57248,4.534,4.56994,1272768.933663,0
+EXG.US,D,20151021,000000,4.57078,4.59106,4.5306,4.5356,1227503.2060659,0
+EXG.US,D,20151022,000000,4.56069,4.60115,4.5555,4.58595,1399351.1523472,0
+EXG.US,D,20151023,000000,4.61652,4.66149,4.60615,4.61096,1682516.7133641,0
+EXG.US,D,20151026,000000,4.61096,4.61096,4.56596,4.59633,1180277.8405322,0
+EXG.US,D,20151027,000000,4.58595,4.60615,4.56596,4.59106,1256479.97352,0
+EXG.US,D,20151028,000000,4.60115,4.63105,4.57569,4.61096,1100702.542893,0
+EXG.US,D,20151029,000000,4.59106,4.61652,4.58595,4.60115,1120753.8382084,0
+EXG.US,D,20151030,000000,4.62124,4.62652,4.59106,4.60615,1452128.8253679,0
+EXG.US,D,20151102,000000,4.61096,4.68188,4.61096,4.67667,1728274.4712655,0
+EXG.US,D,20151103,000000,4.67667,4.72213,4.65131,4.71186,1460853.8799902,0
+EXG.US,D,20151104,000000,4.72213,4.72213,4.66149,4.67667,1405867.3726505,0
+EXG.US,D,20151105,000000,4.66695,4.68188,4.61096,4.62124,2495687.9866985,0
+EXG.US,D,20151106,000000,4.61096,4.63623,4.59633,4.63623,1794830.05322,0
+EXG.US,D,20151109,000000,4.62652,4.62652,4.55079,4.61096,1446309.2945257,0
+EXG.US,D,20151110,000000,4.59106,4.63105,4.58595,4.63105,1172144.4947674,0
+EXG.US,D,20151111,000000,4.63623,4.64641,4.62124,4.63105,1045742.5458066,0
+EXG.US,D,20151112,000000,4.61096,4.61652,4.58097,4.59106,952673.52915046,0
+EXG.US,D,20151113,000000,4.58097,4.59106,4.55079,4.5555,1249332.8091841,0
+EXG.US,D,20151116,000000,4.5555,4.59633,4.54051,4.59633,1046342.7379452,0
+EXG.US,D,20151117,000000,4.61096,4.63623,4.57078,4.57569,1345173.7379433,0
+EXG.US,D,20151118,000000,4.60615,4.63623,4.59106,4.62652,1347750.5345809,0
+EXG.US,D,20151119,000000,4.64245,4.64744,4.62169,4.64744,1430618.4057013,0
+EXG.US,D,20151120,000000,4.66227,4.67252,4.60671,4.62735,1616670.5457924,0
+EXG.US,D,20151123,000000,4.63726,4.65254,4.61133,4.61699,1253806.6795601,0
+EXG.US,D,20151124,000000,4.61133,4.6317,4.58634,4.62169,1938712.8633197,0
+EXG.US,D,20151125,000000,4.62169,4.63726,4.61133,4.62735,910408.76224643,0
+EXG.US,D,20151127,000000,4.63726,4.63726,4.60161,4.61133,639979.78740719,0
+EXG.US,D,20151130,000000,4.62169,4.62735,4.57579,4.58125,2146520.3778195,0
+EXG.US,D,20151201,000000,4.59681,4.6317,4.59152,4.61133,1690464.4873548,0
+EXG.US,D,20151202,000000,4.61133,4.62169,4.58125,4.59152,1294870.0017767,0
+EXG.US,D,20151203,000000,4.59152,4.60671,4.5456,4.5456,1694240.6078591,0
+EXG.US,D,20151204,000000,4.56077,4.61133,4.55079,4.60671,1408391.1487807,0
+EXG.US,D,20151207,000000,4.58125,4.60671,4.5456,4.57107,2586084.7698048,0
+EXG.US,D,20151208,000000,4.50015,4.55559,4.50015,4.5456,1336604.5636114,0
+EXG.US,D,20151209,000000,4.53043,4.58634,4.50015,4.50504,1608804.4233825,0
+EXG.US,D,20151210,000000,4.51034,4.5354,4.48977,4.50504,1716587.6911252,0
+EXG.US,D,20151211,000000,4.47468,4.4795,4.38811,4.42367,2404753.5756519,0
+EXG.US,D,20151214,000000,4.43884,4.44386,4.34709,4.39292,2632121.4155727,0
+EXG.US,D,20151215,000000,4.41301,4.4795,4.41301,4.45932,2016122.8034556,0
+EXG.US,D,20151216,000000,4.47468,4.53043,4.46931,4.52541,1759257.5347023,0
+EXG.US,D,20151217,000000,4.52541,4.52541,4.48469,4.48977,2065094.6644879,0
+EXG.US,D,20151218,000000,4.46931,4.49477,4.45412,4.46931,1824760.1293891,0
+EXG.US,D,20151221,000000,4.44386,4.4644,4.41301,4.42819,1666040.0606267,0
+EXG.US,D,20151222,000000,4.44386,4.45412,4.41838,4.42367,2395064.6082131,0
+EXG.US,D,20151223,000000,4.43884,4.46931,4.43884,4.44386,2379375.840209,0
+EXG.US,D,20151224,000000,4.44386,4.45932,4.44063,4.44386,962711.37152478,0
+EXG.US,D,20151228,000000,4.41838,4.42819,4.39802,4.41838,3214063.8956706,0
+EXG.US,D,20151229,000000,4.45412,4.48469,4.42819,4.4795,2501792.7678678,0
+EXG.US,D,20151230,000000,4.49477,4.50015,4.47468,4.4795,2052711.1948864,0
+EXG.US,D,20151231,000000,4.47468,4.51506,4.4644,4.50015,3390586.1298439,0
+EXG.US,D,20160104,000000,4.42367,4.44376,4.36745,4.43394,2532528.7557423,0
+EXG.US,D,20160105,000000,4.45412,4.45932,4.42367,4.43394,1747455.169857,0
+EXG.US,D,20160106,000000,4.39802,4.42819,4.37764,4.42819,2991883.5821491,0
+EXG.US,D,20160107,000000,4.37265,4.37764,4.34709,4.37764,3349101.8248021,0
+EXG.US,D,20160108,000000,4.39292,4.40321,4.31635,4.31635,1714131.7812438,0
+EXG.US,D,20160111,000000,4.32219,4.34229,4.19489,4.21987,2850019.7929538,0
+EXG.US,D,20160112,000000,4.25052,4.27099,4.19489,4.24562,2268639.3302294,0
+EXG.US,D,20160113,000000,4.25052,4.27599,4.13878,4.14896,2188170.106843,0
+EXG.US,D,20160114,000000,4.14896,4.17433,4.04193,4.13387,3777670.8240578,0
+EXG.US,D,20160115,000000,4.02693,4.06767,3.98609,4.02175,2386032.0346504,0
+EXG.US,D,20160119,000000,4.0472,4.06767,3.98609,3.99677,2729866.8409413,0
+EXG.US,D,20160120,000000,3.96112,3.97621,3.77118,3.91529,5780250.0692201,0
+EXG.US,D,20160121,000000,3.90452,3.99195,3.89444,3.9199,2510346.0360479,0
+EXG.US,D,20160122,000000,3.98658,4.09983,3.98658,4.09983,1689459.2185431,0
+EXG.US,D,20160125,000000,4.08447,4.09454,4.00761,4.01768,1823586.2553654,0
+EXG.US,D,20160126,000000,4.059,4.13567,4.03806,4.09983,2535874.3497304,0
+EXG.US,D,20160127,000000,4.11002,4.12048,4.04146,4.06353,1693672.2280248,0
+EXG.US,D,20160128,000000,4.09983,4.16622,4.05334,4.13567,2162295.0390449,0
+EXG.US,D,20160129,000000,4.18725,4.2178,4.1616,4.18725,2273561.754094,0
+EXG.US,D,20160201,000000,4.1616,4.22864,4.15094,4.22864,1649750.0400737,0
+EXG.US,D,20160202,000000,4.2028,4.2028,4.14622,4.14622,1845570.678364,0
+EXG.US,D,20160203,000000,4.17697,4.19734,4.09983,4.17217,1936834.8769638,0
+EXG.US,D,20160204,000000,4.17697,4.2131,4.13567,4.2028,1608946.5183409,0
+EXG.US,D,20160205,000000,4.17217,4.18735,4.10511,4.13047,2072971.3909992,0
+EXG.US,D,20160208,000000,4.07899,4.08447,3.95611,4.03806,2827387.4593604,0
+EXG.US,D,20160209,000000,3.97621,4.04354,3.93489,3.98157,2683375.2792238,0
+EXG.US,D,20160210,000000,4.00761,4.03581,3.92508,3.92508,1608205.2916541,0
+EXG.US,D,20160211,000000,3.87397,3.89944,3.81258,3.87397,3474280.0604627,0
+EXG.US,D,20160212,000000,3.90452,3.95611,3.90452,3.9199,1897584.8560845,0
+EXG.US,D,20160216,000000,4.02759,4.059,3.98658,4.059,2044596.9365039,0
+EXG.US,D,20160217,000000,4.09983,4.14622,4.06136,4.14094,2213943.3752677,0
+EXG.US,D,20160218,000000,4.14179,4.14679,4.07909,4.10011,1586044.8405724,0
+EXG.US,D,20160219,000000,4.08457,4.13132,4.06344,4.13132,1365817.8025264,0
+EXG.US,D,20160222,000000,4.16246,4.19346,4.15236,4.16734,1582892.2412296,0
+EXG.US,D,20160223,000000,4.16246,4.173,4.14179,4.15744,1467752.9083534,0
+EXG.US,D,20160224,000000,4.12076,4.16734,4.07428,4.15744,1624455.0166217,0
+EXG.US,D,20160225,000000,4.173,4.18809,4.14689,4.17791,1316815.1896001,0
+EXG.US,D,20160226,000000,4.20412,4.21912,4.19083,4.21459,1372066.7994746,0
+EXG.US,D,20160229,000000,4.22986,4.23498,4.19346,4.21912,1887998.7484293,0
+EXG.US,D,20160301,000000,4.23498,4.33359,4.23109,4.32313,1586457.3401163,0
+EXG.US,D,20160302,000000,4.30776,4.33852,4.29777,4.31776,1532455.9537956,0
+EXG.US,D,20160303,000000,4.31776,4.3703,4.30493,4.33852,1606184.1499294,0
+EXG.US,D,20160304,000000,4.35445,4.40593,4.31297,4.3751,1902269.748078,0
+EXG.US,D,20160307,000000,4.35945,4.38085,4.33852,4.3751,1372159.0551568,0
+EXG.US,D,20160308,000000,4.35445,4.35935,4.32842,4.33852,1189734.5781506,0
+EXG.US,D,20160309,000000,4.34925,4.36482,4.33359,4.34925,978537.99284707,0
+EXG.US,D,20160310,000000,4.36482,4.39056,4.30776,4.34397,1403301.1801144,0
+EXG.US,D,20160311,000000,4.38548,4.43262,4.37407,4.42216,1999771.2791147,0
+EXG.US,D,20160314,000000,4.40593,4.43262,4.40102,4.42705,1132215.8113992,0
+EXG.US,D,20160315,000000,4.40593,4.41696,4.38085,4.38085,1406005.2259684,0
+EXG.US,D,20160316,000000,4.3751,4.41696,4.37501,4.40593,1174037.3268652,0
+EXG.US,D,20160317,000000,4.39604,4.43734,4.3883,4.43734,1370167.6049161,0
+EXG.US,D,20160318,000000,4.45319,4.46346,4.42216,4.46346,1393027.9266893,0
+EXG.US,D,20160321,000000,4.44253,4.48949,4.43734,4.47884,1926071.7140546,0
+EXG.US,D,20160322,000000,4.47967,4.50079,4.45356,4.46402,1309897.0738543,0
+EXG.US,D,20160323,000000,4.45874,4.47468,4.40593,4.40593,1214031.7556619,0
+EXG.US,D,20160324,000000,4.40095,4.41716,4.37481,4.38528,1212637.3163293,0
+EXG.US,D,20160328,000000,4.41168,4.41716,4.39046,4.40095,1388152.1608709,0
+EXG.US,D,20160329,000000,4.40593,4.47468,4.40095,4.47468,1175393.5914328,0
+EXG.US,D,20160330,000000,4.49034,4.54267,4.48496,4.54267,1434308.6329845,0
+EXG.US,D,20160331,000000,4.55307,4.64754,4.52654,4.59982,4430061.6517302,0
+EXG.US,D,20160401,000000,4.57437,4.61604,4.53712,4.59492,1453678.0845806,0
+EXG.US,D,20160404,000000,4.58455,4.58974,4.516,4.55307,1772032.295645,0
+EXG.US,D,20160405,000000,4.52654,4.5324,4.46912,4.47967,1692470.7833373,0
+EXG.US,D,20160406,000000,4.51127,4.52165,4.47967,4.51127,1407842.9167391,0
+EXG.US,D,20160407,000000,4.49034,4.50581,4.45874,4.48496,1867999.4132107,0
+EXG.US,D,20160408,000000,4.516,4.52654,4.49034,4.52165,1008809.5210808,0
+EXG.US,D,20160411,000000,4.5324,4.56077,4.5324,4.53712,895087.95656035,0
+EXG.US,D,20160412,000000,4.54759,4.58974,4.53712,4.58974,1079325.7349041,0
+EXG.US,D,20160413,000000,4.62662,4.63122,4.58974,4.61604,1443461.0328928,0
+EXG.US,D,20160414,000000,4.61038,4.62106,4.58974,4.58974,1031206.4436233,0
+EXG.US,D,20160415,000000,4.58455,4.62106,4.58455,4.62106,1014998.0746511,0
+EXG.US,D,20160418,000000,4.61038,4.66281,4.61038,4.66281,1082662.8456109,0
+EXG.US,D,20160419,000000,4.67348,4.68404,4.64754,4.67348,1299646.0890422,0
+EXG.US,D,20160420,000000,4.67933,4.68998,4.65819,4.68998,1105112.7886604,0
+EXG.US,D,20160421,000000,4.68998,4.69525,4.65819,4.6633,1042803.0889017,0
+EXG.US,D,20160422,000000,4.66895,4.67809,4.61048,4.62141,1627906.6516236,0
+EXG.US,D,20160425,000000,4.61048,4.62697,4.59982,4.61633,1098092.8735412,0
+EXG.US,D,20160426,000000,4.6316,4.65819,4.61633,4.65819,1350814.0594719,0
+EXG.US,D,20160427,000000,4.653,4.6633,4.63726,4.653,1045879.3387146,0
+EXG.US,D,20160428,000000,4.62697,4.66895,4.61048,4.61633,1106749.0015046,0
+EXG.US,D,20160429,000000,4.6316,4.6316,4.57898,4.60539,1654657.6181962,0
+EXG.US,D,20160502,000000,4.60539,4.653,4.58445,4.62141,1307664.9105121,0
+EXG.US,D,20160503,000000,4.60539,4.62141,4.57898,4.61048,1280712.4660129,0
+EXG.US,D,20160504,000000,4.59492,4.60539,4.58445,4.59982,994942.53769504,0
+EXG.US,D,20160505,000000,4.59492,4.62141,4.57898,4.57898,1270424.3668459,0
+EXG.US,D,20160506,000000,4.56804,4.62697,4.56804,4.62697,1130462.9534397,0
+EXG.US,D,20160509,000000,4.62697,4.6316,4.60539,4.60539,1063914.794356,0
+EXG.US,D,20160510,000000,4.62697,4.653,4.61048,4.63726,1283818.4073096,0
+EXG.US,D,20160511,000000,4.62697,4.653,4.61633,4.62697,1115076.402325,0
+EXG.US,D,20160512,000000,4.653,4.66895,4.62169,4.6316,1094059.0733731,0
+EXG.US,D,20160513,000000,4.64784,4.653,4.56804,4.57898,1551387.4560045,0
+EXG.US,D,20160516,000000,4.57898,4.63726,4.57898,4.63726,1032680.4137164,0
+EXG.US,D,20160517,000000,4.63726,4.64784,4.61048,4.62141,1382017.6882176,0
+EXG.US,D,20160518,000000,4.62141,4.63726,4.59323,4.62141,1195304.9126099,0
+EXG.US,D,20160519,000000,4.61633,4.62697,4.57418,4.60539,1532696.6668971,0
+EXG.US,D,20160520,000000,4.61699,4.6434,4.61699,4.62765,910718.40200698,0
+EXG.US,D,20160523,000000,4.6383,4.6434,4.63273,4.63273,794242.95235598,0
+EXG.US,D,20160524,000000,4.6434,4.67036,4.63924,4.6596,1316464.1938441,0
+EXG.US,D,20160525,000000,4.67036,4.70789,4.66479,4.70789,1647594.2262615,0
+EXG.US,D,20160526,000000,4.70789,4.71836,4.6863,4.71836,956705.20849835,0
+EXG.US,D,20160527,000000,4.71836,4.73947,4.70205,4.73947,716718.48792515,0
+EXG.US,D,20160531,000000,4.75014,4.75835,4.72337,4.7342,1437634.0791799,0
+EXG.US,D,20160601,000000,4.72337,4.76626,4.70789,4.75014,1090762.2582513,0
+EXG.US,D,20160602,000000,4.74514,4.76626,4.73947,4.75014,1004874.3390555,0
+EXG.US,D,20160603,000000,4.74514,4.77192,4.72337,4.77192,1122453.675661,0
+EXG.US,D,20160606,000000,4.76626,4.80361,4.75977,4.78231,1466070.0374633,0
+EXG.US,D,20160607,000000,4.78231,4.82041,4.779,4.81426,1323459.7195303,0
+EXG.US,D,20160608,000000,4.80918,4.83049,4.79825,4.82464,1274256.6890876,0
+EXG.US,D,20160609,000000,4.81426,4.81426,4.79304,4.79304,1001586.0072149,0
+EXG.US,D,20160610,000000,4.77674,4.78231,4.72337,4.72912,1587954.6392323,0
+EXG.US,D,20160613,000000,4.69705,4.70205,4.6434,4.6434,1573314.6168556,0
+EXG.US,D,20160614,000000,4.6434,4.66404,4.60615,4.62765,1493877.1725342,0
+EXG.US,D,20160615,000000,4.63273,4.6596,4.62765,4.63273,1210001.1367242,0
+EXG.US,D,20160616,000000,4.61699,4.64887,4.59558,4.6383,1325287.8666097,0
+EXG.US,D,20160617,000000,4.64887,4.67518,4.6383,4.67518,1135125.5768203,0
+EXG.US,D,20160620,000000,4.72337,4.73947,4.6596,4.681,1669307.1842646,0
+EXG.US,D,20160621,000000,4.67602,4.68695,4.66526,4.68158,1150466.5302989,0
+EXG.US,D,20160622,000000,4.67075,4.69233,4.66526,4.66526,941600.72648061,0
+EXG.US,D,20160623,000000,4.71365,4.7194,4.69772,4.71365,1230988.7741923,0
+EXG.US,D,20160624,000000,4.50363,4.62785,4.50363,4.58482,3039736.7104848,0
+EXG.US,D,20160627,000000,4.49854,4.51919,4.36907,4.38019,4187659.3168606,0
+EXG.US,D,20160628,000000,4.45517,4.51447,4.42791,4.51447,2232186.6712963,0
+EXG.US,D,20160629,000000,4.55248,4.5954,4.52609,4.58482,1653392.5489006,0
+EXG.US,D,20160630,000000,4.61114,4.63802,4.5954,4.61114,2936609.7036616,0
+EXG.US,D,20160701,000000,4.63283,4.67602,4.62785,4.63283,1549095.9096945,0
+EXG.US,D,20160705,000000,4.61114,4.61114,4.56323,4.58482,1425022.6213985,0
+EXG.US,D,20160706,000000,4.57418,4.64906,4.55248,4.64906,1615412.8993678,0
+EXG.US,D,20160707,000000,4.66019,4.68158,4.64386,4.66526,1235233.5959781,0
+EXG.US,D,20160708,000000,4.71365,4.7194,4.68695,4.70876,1372097.5513686,0
+EXG.US,D,20160711,000000,4.73035,4.73533,4.69772,4.7027,1177741.3394803,0
+EXG.US,D,20160712,000000,4.73533,4.75156,4.7244,4.73533,1244167.5513979,0
+EXG.US,D,20160713,000000,4.73533,4.75156,4.73035,4.7407,962479.14170438,0
+EXG.US,D,20160714,000000,4.75713,4.76778,4.7407,4.75713,1511642.2235903,0
+EXG.US,D,20160715,000000,4.75156,4.7625,4.73533,4.75156,1070297.4029817,0
+EXG.US,D,20160718,000000,4.75713,4.78918,4.7407,4.77872,1425586.7595924,0
+EXG.US,D,20160719,000000,4.77324,4.784,4.75156,4.784,1274220.635143,0
+EXG.US,D,20160720,000000,4.80097,4.81163,4.78994,4.80097,968287.00803484,0
+EXG.US,D,20160721,000000,4.80643,4.80927,4.75211,4.75211,1235707.5993102,0
+EXG.US,D,20160722,000000,4.74656,4.75211,4.71373,4.74656,1087343.4959637,0
+EXG.US,D,20160725,000000,4.75211,4.7624,4.71373,4.73045,997391.02470564,0
+EXG.US,D,20160726,000000,4.73045,4.76826,4.73045,4.73045,1357043.9690376,0
+EXG.US,D,20160727,000000,4.76278,4.77362,4.73893,4.74656,784768.18776539,0
+EXG.US,D,20160728,000000,4.74129,4.77362,4.74129,4.77362,902997.55578601,0
+EXG.US,D,20160729,000000,4.78994,4.79569,4.76278,4.78994,1594855.788416,0
+EXG.US,D,20160801,000000,4.78994,4.81163,4.76826,4.77362,1137076.7314757,0
+EXG.US,D,20160802,000000,4.77938,4.78994,4.69772,4.7027,2182161.8229963,0
+EXG.US,D,20160803,000000,4.71958,4.78466,4.70876,4.78466,1745983.3205842,0
+EXG.US,D,20160804,000000,4.78466,4.78994,4.75986,4.77938,1143785.9464242,0
+EXG.US,D,20160805,000000,4.78466,4.81728,4.77881,4.80097,1728387.9351503,0
+EXG.US,D,20160808,000000,4.80643,4.81728,4.77362,4.81728,1362713.9820501,0
+EXG.US,D,20160809,000000,4.81728,4.83379,4.79569,4.82822,1141231.4183997,0
+EXG.US,D,20160810,000000,4.82257,4.82822,4.80097,4.80643,1198112.8786578,0
+EXG.US,D,20160811,000000,4.81163,4.82822,4.80643,4.81163,1064441.8181952,0
+EXG.US,D,20160812,000000,4.82257,4.83379,4.79569,4.80643,1108238.8777498,0
+EXG.US,D,20160815,000000,4.82257,4.82822,4.81163,4.81728,1297141.4002942,0
+EXG.US,D,20160816,000000,4.80643,4.84502,4.80097,4.84502,1505708.1684532,0
+EXG.US,D,20160817,000000,4.83869,4.85557,4.81381,4.85557,1076779.6901605,0
+EXG.US,D,20160818,000000,4.85557,4.88245,4.84502,4.87688,928056.1077771,0
+EXG.US,D,20160819,000000,4.86594,4.87971,4.85557,4.87688,1130267.8379742,0
+EXG.US,D,20160822,000000,4.8832,4.8832,4.86133,4.8832,1122817.3963387,0
+EXG.US,D,20160823,000000,4.88877,4.89991,4.85009,4.86133,2391085.9493722,0
+EXG.US,D,20160824,000000,4.86671,4.87171,4.83425,4.85009,1140572.9037034,0
+EXG.US,D,20160825,000000,4.84531,4.85614,4.83916,4.83916,1597117.6432423,0
+EXG.US,D,20160826,000000,4.85614,4.87783,4.82851,4.84531,1487851.9221252,0
+EXG.US,D,20160829,000000,4.85614,4.87236,4.85009,4.85614,900557.55205654,0
+EXG.US,D,20160830,000000,4.87236,4.87783,4.83916,4.85614,963764.35879266,0
+EXG.US,D,20160831,000000,4.87236,4.87783,4.82851,4.83425,1491470.041519,0
+EXG.US,D,20160901,000000,4.85614,4.86972,4.83425,4.86133,892795.34984017,0
+EXG.US,D,20160902,000000,4.8832,4.89405,4.87236,4.8832,894490.94565219,0
+EXG.US,D,20160906,000000,4.89405,4.93281,4.87783,4.93281,1199118.1474692,0
+EXG.US,D,20160907,000000,4.93281,4.93281,4.91612,4.92158,1107072.426597,0
+EXG.US,D,20160908,000000,4.92158,4.93819,4.91612,4.92724,1114132.6373014,0
+EXG.US,D,20160909,000000,4.89405,4.89405,4.80653,4.81746,2492130.3106826,0
+EXG.US,D,20160912,000000,4.80653,4.87236,4.79408,4.85614,1531142.1056336,0
+EXG.US,D,20160913,000000,4.83425,4.83916,4.76816,4.7792,2250833.9835879,0
+EXG.US,D,20160914,000000,4.79559,4.81746,4.75156,4.76258,1272315.0781236,0
+EXG.US,D,20160915,000000,4.75156,4.84531,4.75156,4.82285,1158770.6020963,0
+EXG.US,D,20160916,000000,4.78985,4.80097,4.76258,4.76816,1330502.9636724,0
+EXG.US,D,20160919,000000,4.78457,4.81746,4.76816,4.77343,1369536.6608834,0
+EXG.US,D,20160920,000000,4.79559,4.81746,4.78985,4.81173,1306300.1626633,0
+EXG.US,D,20160921,000000,4.83483,4.86227,4.82418,4.85115,1092371.9608422,0
+EXG.US,D,20160922,000000,4.87358,4.89555,4.84595,4.86237,1619947.2131214,0
+EXG.US,D,20160923,000000,4.857,4.86736,4.84029,4.84595,1200419.2707097,0
+EXG.US,D,20160926,000000,4.82945,4.83483,4.79022,4.79626,1364306.7180787,0
+EXG.US,D,20160927,000000,4.79626,4.86237,4.79022,4.84595,1583337.6134878,0
+EXG.US,D,20160928,000000,4.857,4.87916,4.85115,4.86237,1172968.4334453,0
+EXG.US,D,20160929,000000,4.857,4.86237,4.78503,4.79022,1470679.6403368,0
+EXG.US,D,20160930,000000,4.79626,4.84029,4.79626,4.8072,1781224.9911387,0
+EXG.US,D,20161003,000000,4.81277,4.87358,4.79626,4.87358,1543812.9463825,0
+EXG.US,D,20161004,000000,4.85115,4.86415,4.79022,4.84029,1665393.2104421,0
+EXG.US,D,20161005,000000,4.857,4.86237,4.80173,4.81805,1546365.3535868,0
+EXG.US,D,20161006,000000,4.82945,4.857,4.81805,4.857,1428757.3859075,0
+EXG.US,D,20161007,000000,4.84595,4.84595,4.8072,4.84595,988048.81138239,0
+EXG.US,D,20161010,000000,4.857,4.87358,4.84595,4.87358,759229.26998139,0
+EXG.US,D,20161011,000000,4.85115,4.857,4.80173,4.82369,1487837.0763833,0
+EXG.US,D,20161012,000000,4.81805,4.82945,4.80173,4.82369,941330.32189521,0
+EXG.US,D,20161013,000000,4.80173,4.8072,4.71873,4.73505,2418062.7833045,0
+EXG.US,D,20161014,000000,4.76836,4.78503,4.73505,4.78503,1223391.9959575,0
+EXG.US,D,20161017,000000,4.78503,4.78503,4.63539,4.65197,1894166.0937969,0
+EXG.US,D,20161018,000000,4.71289,4.71873,4.68574,4.69055,1633271.2665162,0
+EXG.US,D,20161019,000000,4.67951,4.73505,4.66281,4.73505,2033823.1694931,0
+EXG.US,D,20161020,000000,4.73045,4.73581,4.67978,4.67978,1445406.8854976,0
+EXG.US,D,20161021,000000,4.67978,4.71328,4.66876,4.71328,1031353.8406326,0
+EXG.US,D,20161024,000000,4.73045,4.75279,4.7244,4.74693,964650.86166874,0
+EXG.US,D,20161025,000000,4.74693,4.74693,4.70817,4.7244,1140791.3481921,0
+EXG.US,D,20161026,000000,4.70817,4.71913,4.66876,4.71913,1200779.8101567,0
+EXG.US,D,20161027,000000,4.71328,4.71328,4.66281,4.66281,1169071.426185,0
+EXG.US,D,20161028,000000,4.66281,4.67432,4.57917,4.58502,2238378.4060971,0
+EXG.US,D,20161031,000000,4.62981,4.64084,4.61293,4.62376,1769335.6726621,0
+EXG.US,D,20161101,000000,4.64641,4.64641,4.56758,4.56758,1294162.7082141,0
+EXG.US,D,20161102,000000,4.56248,4.57908,4.47318,4.47318,2100714.9014618,0
+EXG.US,D,20161103,000000,4.47318,4.49533,4.4229,4.4229,2166742.3991673,0
+EXG.US,D,20161104,000000,4.41744,4.43951,4.40585,4.41159,2027349.3655956,0
+EXG.US,D,20161107,000000,4.47318,4.52353,4.46091,4.52353,1681094.703368,0
+EXG.US,D,20161108,000000,4.52881,4.54569,4.48996,4.53457,1662560.8549612,0
+EXG.US,D,20161109,000000,4.47318,4.54569,4.46762,4.53457,1653067.002988,0
+EXG.US,D,20161110,000000,4.52881,4.60171,4.52881,4.56248,2342142.7194137,0
+EXG.US,D,20161111,000000,4.54022,4.56758,4.52881,4.54569,1291072.6730694,0
+EXG.US,D,20161114,000000,4.60171,4.60171,4.4843,4.50119,2246687.7799451,0
+EXG.US,D,20161115,000000,4.49533,4.56248,4.48996,4.56248,1342501.5043934,0
+EXG.US,D,20161116,000000,4.53457,4.58502,4.53457,4.58502,1392126.5780713,0
+EXG.US,D,20161117,000000,4.56248,4.61831,4.55691,4.61831,1375216.2175871,0
+EXG.US,D,20161118,000000,4.61831,4.6352,4.57917,4.61293,1240776.3597738,0
+EXG.US,D,20161121,000000,4.60784,4.63593,4.60237,4.61906,1410478.035934,0
+EXG.US,D,20161122,000000,4.61906,4.78305,4.60237,4.63593,4158313.5266783,0
+EXG.US,D,20161123,000000,4.62462,4.64764,4.61906,4.63067,1212652.1620713,0
+EXG.US,D,20161125,000000,4.62462,4.68704,4.61359,4.65867,870412.21262939,0
+EXG.US,D,20161128,000000,4.64207,4.65867,4.5854,4.5854,1530349.9792598,0
+EXG.US,D,20161129,000000,4.60237,4.62462,4.57437,4.57437,1846428.5501663,0
+EXG.US,D,20161130,000000,4.61359,4.61359,4.54579,4.54579,2163491.1816816,0
+EXG.US,D,20161201,000000,4.55154,4.55721,4.51751,4.51751,1868986.65505,0
+EXG.US,D,20161202,000000,4.50618,4.55721,4.50618,4.54579,1360268.6762699,0
+EXG.US,D,20161205,000000,4.55721,4.57437,4.54579,4.55154,1698504.5170275,0
+EXG.US,D,20161206,000000,4.55154,4.5969,4.54579,4.5969,2080893.7151466,0
+EXG.US,D,20161207,000000,4.60237,4.6531,4.5854,4.63067,1817186.6801775,0
+EXG.US,D,20161208,000000,4.63067,4.6433,4.5854,4.5969,2781542.7478276,0
+EXG.US,D,20161209,000000,4.62462,4.64141,4.61359,4.62462,2103096.5826338,0
+EXG.US,D,20161212,000000,4.64207,4.6531,4.61359,4.63593,1891192.7037675,0
+EXG.US,D,20161213,000000,4.65867,4.67017,4.64207,4.64207,2511259.0491774,0
+EXG.US,D,20161214,000000,4.6531,4.65867,4.60784,4.60784,2188328.1079536,0
+EXG.US,D,20161215,000000,4.61906,4.6531,4.61359,4.62462,2031944.1227271,0
+EXG.US,D,20161216,000000,4.6531,4.66413,4.62462,4.62462,2497301.9309298,0
+EXG.US,D,20161219,000000,4.63593,4.65867,4.63067,4.6531,1688704.2065243,0
+EXG.US,D,20161220,000000,4.6531,4.68149,4.64764,4.66413,2300012.6245974,0
+EXG.US,D,20161221,000000,4.66508,4.66508,4.61388,4.6366,2182289.0722131,0
+EXG.US,D,20161222,000000,4.61934,4.64255,4.57964,4.59106,2742749.7637181,0
+EXG.US,D,20161223,000000,4.59106,4.61388,4.57418,4.5969,2880291.3211875,0
+EXG.US,D,20161227,000000,4.60792,4.65387,4.57964,4.59106,3489563.751794,0
+EXG.US,D,20161228,000000,4.5969,4.59804,4.5341,4.54552,3347722.2312116,0
+EXG.US,D,20161229,000000,4.55673,4.59106,4.55673,4.56758,2661554.1593866,0
+EXG.US,D,20161230,000000,4.5969,4.5969,4.51673,4.57418,4694359.3351465,0
+EXG.US,D,20170103,000000,4.61388,4.65387,4.57964,4.57964,3928352.9839677,0
+EXG.US,D,20170104,000000,4.62519,4.63952,4.59106,4.5969,3598935.5139247,0
+EXG.US,D,20170105,000000,4.59106,4.64801,4.59106,4.61934,4820266.0725723,0
+EXG.US,D,20170106,000000,4.6366,4.69366,4.62519,4.67075,2344987.7998162,0
+EXG.US,D,20170109,000000,4.67075,4.73374,4.65952,4.66508,3166181.075851,0
+EXG.US,D,20170110,000000,4.67658,4.69958,4.64255,4.64255,3018338.694293,0
+EXG.US,D,20170111,000000,4.64255,4.66508,4.6366,4.65387,2935833.48344,0
+EXG.US,D,20170112,000000,4.64801,4.65952,4.62831,4.64801,1337426.3814689,0
+EXG.US,D,20170113,000000,4.67075,4.67658,4.65387,4.65952,1447198.9786321,0
+EXG.US,D,20170117,000000,4.65387,4.66508,4.64801,4.65387,2458737.9954104,0
+EXG.US,D,20170118,000000,4.65952,4.68782,4.65669,4.67658,1907878.2573023,0
+EXG.US,D,20170119,000000,4.68207,4.68782,4.65387,4.65387,1703741.8827033,0
+EXG.US,D,20170120,000000,4.67168,4.69489,4.65471,4.67771,2476813.7466373,0
+EXG.US,D,20170123,000000,4.6832,4.70667,4.68168,4.69489,1457572.9710207,0
+EXG.US,D,20170124,000000,4.69489,4.74656,4.69489,4.7408,1473609.5535503,0
+EXG.US,D,20170125,000000,4.7524,4.82728,4.7524,4.81568,3428730.1429486,0
+EXG.US,D,20170126,000000,4.83304,4.8617,4.81908,4.85009,2812194.963301,0
+EXG.US,D,20170127,000000,4.8734,4.8734,4.82728,4.85642,1286386.7206659,0
+EXG.US,D,20170130,000000,4.8386,4.84521,4.80446,4.84521,2618147.330763,0
+EXG.US,D,20170131,000000,4.84521,4.86756,4.83304,4.86756,1854431.4654842,0
+EXG.US,D,20170201,000000,4.87916,4.90774,4.8734,4.89641,2750630.73187,0
+EXG.US,D,20170202,000000,4.88491,4.90774,4.87916,4.90774,1687838.9118509,0
+EXG.US,D,20170203,000000,4.92527,4.95969,4.90774,4.95393,1906150.8491862,0
+EXG.US,D,20170206,000000,4.95393,4.95969,4.86756,4.94808,2411914.5253194,0
+EXG.US,D,20170207,000000,4.94808,5.03465,4.94383,4.98845,2037992.7021592,0
+EXG.US,D,20170208,000000,5.01758,5.0288,4.97129,5.0288,1855434.6134755,0
+EXG.US,D,20170209,000000,5.03465,5.07503,5.01655,5.06936,2243998.5798329,0
+EXG.US,D,20170210,000000,5.06936,5.08653,5.05163,5.08653,1689671.3005709,0
+EXG.US,D,20170213,000000,5.09784,5.10378,5.08087,5.09784,1710310.0631033,0
+EXG.US,D,20170214,000000,5.09784,5.10378,5.08087,5.09784,1617628.0961478,0
+EXG.US,D,20170215,000000,5.09784,5.10378,5.08653,5.09784,2499359.1265992,0
+EXG.US,D,20170216,000000,5.09849,5.10462,5.03465,5.04108,3105782.2351625,0
+EXG.US,D,20170217,000000,5.0289,5.05806,5.01201,5.04108,1548245.460763,0
+EXG.US,D,20170221,000000,5.05806,5.07538,5.0289,5.0289,2026717.3611528,0
+EXG.US,D,20170222,000000,5.03465,5.05806,5.01201,5.05806,1407431.4776053,0
+EXG.US,D,20170223,000000,5.06388,5.09849,5.05644,5.07538,1457087.3031771,0
+EXG.US,D,20170224,000000,5.06388,5.06973,5.04664,5.06388,1391736.34714,0
+EXG.US,D,20170227,000000,5.05806,5.06973,5.04655,5.052,1513213.751416,0
+EXG.US,D,20170228,000000,5.06973,5.09294,5.05806,5.0818,1784721.1633665,0
+EXG.US,D,20170301,000000,5.11613,5.14527,5.09849,5.12772,1976207.9054193,0
+EXG.US,D,20170302,000000,5.09849,5.11613,5.00543,5.00543,3143567.8296402,0
+EXG.US,D,20170303,000000,5.02314,5.05806,5.01201,5.04655,1512510.6994939,0
+EXG.US,D,20170306,000000,5.04108,5.04655,5.01758,5.02314,1420226.3863406,0
+EXG.US,D,20170307,000000,5.01758,5.03465,5.00005,5.02314,1196274.1274768,0
+EXG.US,D,20170308,000000,5.03465,5.04108,4.94686,4.98825,2269708.2236493,0
+EXG.US,D,20170309,000000,4.99401,4.99401,4.7792,4.81391,5936413.4891377,0
+EXG.US,D,20170310,000000,4.81391,4.91302,4.81391,4.88944,5111521.5025388,0
+EXG.US,D,20170313,000000,4.87208,4.90669,4.87208,4.88944,2041074.2540227,0
+EXG.US,D,20170314,000000,4.88368,4.90669,4.85483,4.87793,1360992.9363948,0
+EXG.US,D,20170315,000000,4.89501,4.93187,4.87811,4.92442,1393715.0724592,0
+EXG.US,D,20170316,000000,4.93007,4.94186,4.88944,4.90669,2167869.6151448,0
+EXG.US,D,20170317,000000,4.93007,4.95911,4.91302,4.95911,1567008.3577598,0
+EXG.US,D,20170320,000000,4.95911,4.97647,4.94186,4.971,1470363.6381154,0
+EXG.US,D,20170321,000000,4.98825,4.99401,4.90149,4.92442,2178144.9893903,0
+EXG.US,D,20170322,000000,4.92789,4.95733,4.91056,4.95167,1571597.8128407,0
+EXG.US,D,20170323,000000,4.94555,4.95167,4.91612,4.93959,1668367.6608814,0
+EXG.US,D,20170324,000000,4.93959,4.95733,4.92789,4.92789,1378908.5656906,0
+EXG.US,D,20170327,000000,4.91056,4.95167,4.89254,4.93376,1339213.172553,0
+EXG.US,D,20170328,000000,4.94555,4.97467,4.93376,4.96893,1386926.3267502,0
+EXG.US,D,20170329,000000,4.9809,4.98647,4.95733,4.97467,1380628.5509357,0
+EXG.US,D,20170330,000000,4.98647,5.01023,4.9809,5.0043,1455079.9467843,0
+EXG.US,D,20170331,000000,5.01023,5.01579,4.98647,4.99834,1607862.7791792,0
+EXG.US,D,20170403,000000,4.9925,5.0042,4.96893,4.96893,1478182.042069,0
+EXG.US,D,20170404,000000,4.95733,5.01023,4.95167,5.0043,1700125.8841298,0
+EXG.US,D,20170405,000000,5.01023,5.0274,4.9925,5.01023,1225739.7440051,0
+EXG.US,D,20170406,000000,4.99834,5.03956,4.9925,5.03362,1421073.6540413,0
+EXG.US,D,20170407,000000,5.0274,5.10388,5.0274,5.09784,2181595.5639822,0
+EXG.US,D,20170410,000000,5.10388,5.11566,5.09784,5.10972,1423099.0374067,0
+EXG.US,D,20170411,000000,5.10388,5.1216,5.08822,5.1216,1821898.0824241,0
+EXG.US,D,20170412,000000,5.10972,5.12737,5.10388,5.1216,1416334.6811309,0
+EXG.US,D,20170413,000000,5.1216,5.13896,5.11566,5.1216,1601887.3680466,0
+EXG.US,D,20170417,000000,5.1216,5.14508,5.11566,5.13896,1859273.2981781,0
+EXG.US,D,20170418,000000,5.13896,5.15668,5.1335,5.13896,2196052.135405,0
+EXG.US,D,20170419,000000,5.12471,5.13649,5.07153,5.08333,2739785.91738,0
+EXG.US,D,20170420,000000,5.10133,5.11878,5.07153,5.08333,1940052.1613251,0
+EXG.US,D,20170421,000000,5.08333,5.11301,5.07737,5.08946,1118203.5518245,0
+EXG.US,D,20170424,000000,5.14848,5.17789,5.13649,5.14848,1661954.3003617,0
+EXG.US,D,20170425,000000,5.17243,5.20778,5.1548,5.19582,2227890.949824,0
+EXG.US,D,20170426,000000,5.17789,5.20175,5.17252,5.18442,1213309.6163574,0
+EXG.US,D,20170427,000000,5.17789,5.21959,5.16631,5.21355,1130555.2091218,0
+EXG.US,D,20170428,000000,5.23165,5.24343,5.20778,5.21959,1483361.0851873,0
+EXG.US,D,20170501,000000,5.22544,5.24909,5.21959,5.24909,1353822.4430358,0
+EXG.US,D,20170502,000000,5.25486,5.26711,5.2375,5.26109,1827906.3662711,0
+EXG.US,D,20170503,000000,5.26109,5.28484,5.25486,5.28484,1314341.2527462,0
+EXG.US,D,20170504,000000,5.29031,5.29031,5.21959,5.25486,1912006.4339728,0
+EXG.US,D,20170505,000000,5.26109,5.31993,5.25769,5.29645,1828815.1377601,0
+EXG.US,D,20170508,000000,5.30239,5.30239,5.24343,5.29031,1965072.5385511,0
+EXG.US,D,20170509,000000,5.29031,5.29645,5.26109,5.26711,1046125.3538668,0
+EXG.US,D,20170510,000000,5.26711,5.27881,5.24938,5.26109,1461564.3547833,0
+EXG.US,D,20170511,000000,5.24909,5.29031,5.24343,5.28484,1724400.7930283,0
+EXG.US,D,20170512,000000,5.27881,5.29031,5.23165,5.29031,1304608.8084919,0
+EXG.US,D,20170515,000000,5.27881,5.35567,5.27881,5.35001,1539415.4255368,0
+EXG.US,D,20170516,000000,5.35567,5.36141,5.31993,5.34397,1242024.4625072,0
+EXG.US,D,20170517,000000,5.32634,5.33785,5.24343,5.27881,2710126.2457964,0
+EXG.US,D,20170518,000000,5.27881,5.31993,5.25486,5.31417,1837328.1103547,0
+EXG.US,D,20170519,000000,5.32634,5.38528,5.31993,5.36141,1604803.4959287,0
+EXG.US,D,20170522,000000,5.37707,5.38923,5.36575,5.38283,1287072.8060257,0
+EXG.US,D,20170523,000000,5.40122,5.40122,5.37075,5.37075,1119293.6534474,0
+EXG.US,D,20170524,000000,5.37707,5.40122,5.37029,5.40122,1306934.2879265,0
+EXG.US,D,20170525,000000,5.4129,5.4312,5.40122,5.4129,1286552.1446476,0
+EXG.US,D,20170526,000000,5.4129,5.42469,5.38283,5.38283,716866.9453446,0
+EXG.US,D,20170530,000000,5.40122,5.41035,5.36641,5.39498,1380817.3039404,0
+EXG.US,D,20170531,000000,5.40687,5.40687,5.37075,5.39498,1109205.9717964,0
+EXG.US,D,20170601,000000,5.40687,5.4312,5.39498,5.4129,1164730.1070765,0
+EXG.US,D,20170602,000000,5.4129,5.4312,5.40122,5.4312,1055891.7312456,0
+EXG.US,D,20170605,000000,5.4312,5.47825,5.41866,5.46073,1316470.556305,0
+EXG.US,D,20170606,000000,5.46073,5.49052,5.45761,5.47825,1973549.4572012,0
+EXG.US,D,20170607,000000,5.49646,5.50278,5.4312,5.48448,1762340.146976,0
+EXG.US,D,20170608,000000,5.47825,5.49646,5.46073,5.47271,887855.95941343,0
+EXG.US,D,20170609,000000,5.49052,5.49646,5.4429,5.4429,1059958.4041281,0
+EXG.US,D,20170612,000000,5.44873,5.45638,5.4129,5.42459,1427200.7038237,0
+EXG.US,D,20170613,000000,5.4429,5.47825,5.4312,5.47825,1008022.6967577,0
+EXG.US,D,20170614,000000,5.49052,5.50278,5.47271,5.49646,1127416.3951108,0
+EXG.US,D,20170615,000000,5.46073,5.47271,5.42459,5.46073,1405671.1967748,0
+EXG.US,D,20170616,000000,5.47271,5.51476,5.46073,5.50278,1140728.7839939,0
+EXG.US,D,20170619,000000,5.52051,5.55003,5.50835,5.54436,1458400.0909289,0
+EXG.US,D,20170620,000000,5.55003,5.55003,5.52051,5.53813,1285947.7108685,0
+EXG.US,D,20170621,000000,5.54221,5.55983,5.46344,5.4875,1909934.3925615,0
+EXG.US,D,20170622,000000,5.49374,5.5173,5.44543,5.45751,1158556.3992482,0
+EXG.US,D,20170623,000000,5.48213,5.53305,5.46344,5.52975,998536.26765559,0
+EXG.US,D,20170626,000000,5.52975,5.54767,5.49977,5.51211,1278499.3900532,0
+EXG.US,D,20170627,000000,5.5239,5.57219,5.4875,5.4875,1628932.0682278,0
+EXG.US,D,20170628,000000,5.5173,5.55397,5.50929,5.54767,865231.04869098,0
+EXG.US,D,20170629,000000,5.53568,5.53568,5.43968,5.45751,1722469.7861655,0
+EXG.US,D,20170630,000000,5.49977,5.53889,5.47014,5.5173,1625730.6900188,0
+EXG.US,D,20170703,000000,5.5239,5.55983,5.49977,5.49977,642112.27219642,0
+EXG.US,D,20170705,000000,5.5055,5.5055,5.45167,5.45751,1728216.1487079,0
+EXG.US,D,20170706,000000,5.47543,5.53616,5.45167,5.47543,1569517.2881483,0
+EXG.US,D,20170707,000000,5.49977,5.54767,5.48759,5.51211,1134899.7094607,0
+EXG.US,D,20170710,000000,5.52975,5.54767,5.5173,5.5173,1160771.5960283,0
+EXG.US,D,20170711,000000,5.52975,5.55397,5.5173,5.52975,1133846.7221927,0
+EXG.US,D,20170712,000000,5.55983,5.58972,5.55397,5.56625,1157431.3040908,0
+EXG.US,D,20170713,000000,5.57219,5.59604,5.53568,5.57801,1297414.98611,0
+EXG.US,D,20170714,000000,5.58972,5.64395,5.57801,5.6082,1635440.8656602,0
+EXG.US,D,20170717,000000,5.62001,5.6382,5.59604,5.59604,1033388.7676892,0
+EXG.US,D,20170718,000000,5.6082,5.65009,5.60218,5.6382,1409697.574072,0
+EXG.US,D,20170719,000000,5.6382,5.68648,5.63246,5.66223,1453984.5431107,0
+EXG.US,D,20170720,000000,5.6745,5.68657,5.64376,5.68045,1185402.8027334,0
+EXG.US,D,20170721,000000,5.6745,5.68657,5.64376,5.6745,1224144.8871561,0
+EXG.US,D,20170724,000000,5.6745,5.68657,5.66223,5.6745,894574.71805315,0
+EXG.US,D,20170725,000000,5.68045,5.68657,5.65215,5.68045,970702.62233113,0
+EXG.US,D,20170726,000000,5.68657,5.69884,5.66223,5.68657,999729.2290618,0
+EXG.US,D,20170727,000000,5.69884,5.70448,5.62576,5.63196,1264041.7582202,0
+EXG.US,D,20170728,000000,5.64989,5.6745,5.63196,5.6745,1012787.1195115,0
+EXG.US,D,20170731,000000,5.69884,5.70864,5.64376,5.65601,1531868.4865787,0
+EXG.US,D,20170801,000000,5.68045,5.69234,5.66223,5.69234,1125049.559681,0
+EXG.US,D,20170802,000000,5.70448,5.71666,5.6745,5.69234,1113737.1043196,0
+EXG.US,D,20170803,000000,5.70448,5.71081,5.68657,5.69234,967103.59031989,0
+EXG.US,D,20170804,000000,5.70402,5.71666,5.6745,5.71666,1304632.1375149,0
+EXG.US,D,20170807,000000,5.71666,5.72325,5.68657,5.69884,1065030.3458221,0
+EXG.US,D,20170808,000000,5.71666,5.73514,5.70892,5.72325,1196355.7790575,0
+EXG.US,D,20170809,000000,5.71081,5.71081,5.64989,5.66223,1505046.4725266,0
+EXG.US,D,20170810,000000,5.64376,5.65018,5.40735,5.40735,4389120.2766794,0
+EXG.US,D,20170811,000000,5.37698,5.53455,5.35887,5.50456,2171173.8531375,0
+EXG.US,D,20170814,000000,5.57153,5.61348,5.55918,5.60784,1265709.7833687,0
+EXG.US,D,20170815,000000,5.61972,5.61972,5.55918,5.57689,1152679.6062587,0
+EXG.US,D,20170816,000000,5.60151,5.63196,5.58331,5.60151,1209225.9769127,0
+EXG.US,D,20170817,000000,5.59557,5.59557,5.52882,5.52882,1642083.27477,0
+EXG.US,D,20170818,000000,5.52287,5.55918,5.50816,5.52882,1080420.0781672,0
+EXG.US,D,20170821,000000,5.55324,5.55908,5.51636,5.52882,952285.41903965,0
+EXG.US,D,20170822,000000,5.54671,5.59614,5.54098,5.59614,1232349.2804004,0
+EXG.US,D,20170823,000000,5.58387,5.59614,5.56567,5.5719,953409.4537868,0
+EXG.US,D,20170824,000000,5.57757,5.59614,5.55928,5.58387,840039.94543252,0
+EXG.US,D,20170825,000000,5.58964,5.62055,5.57757,5.58964,729376.60375257,0
+EXG.US,D,20170828,000000,5.60226,5.62055,5.57757,5.60226,890236.58017514,0
+EXG.US,D,20170829,000000,5.58387,5.58972,5.5719,5.57757,1017720.1474776,0
+EXG.US,D,20170830,000000,5.57757,5.62649,5.57757,5.62055,992216.22322806,0
+EXG.US,D,20170831,000000,5.64498,5.6696,5.62055,5.62055,1414650.7498304,0
+EXG.US,D,20170901,000000,5.63309,5.68195,5.62706,5.6696,1177193.1074384,0
+EXG.US,D,20170905,000000,5.66326,5.66326,5.58964,5.58964,1343169.562781,0
+EXG.US,D,20170906,000000,5.61454,5.62649,5.59614,5.62055,1106230.4609469,0
+EXG.US,D,20170907,000000,5.63309,5.65102,5.60226,5.60226,1128929.6003789,0
+EXG.US,D,20170908,000000,5.59614,5.63876,5.59614,5.60226,920129.54198923,0
+EXG.US,D,20170911,000000,5.65102,5.6696,5.63876,5.66326,842605.07755839,0
+EXG.US,D,20170912,000000,5.68195,5.69392,5.6696,5.6696,978225.17185613,0
+EXG.US,D,20170913,000000,5.66326,5.69392,5.65724,5.68818,1003596.5448382,0
+EXG.US,D,20170914,000000,5.68818,5.7127,5.67564,5.7127,939114.06470502,0
+EXG.US,D,20170915,000000,5.70035,5.73692,5.68818,5.72468,1180700.9441778,0
+EXG.US,D,20170918,000000,5.73692,5.75522,5.70629,5.73692,1538998.6843521,0
+EXG.US,D,20170919,000000,5.73692,5.75522,5.72468,5.75522,1082250.3460669,0
+EXG.US,D,20170920,000000,5.75522,5.77362,5.73692,5.77362,1141764.8046996,0
+EXG.US,D,20170921,000000,5.75495,5.75495,5.71193,5.71193,1014199.5858165,0
+EXG.US,D,20170922,000000,5.71779,5.75268,5.71193,5.71779,962698.64660311,0
+EXG.US,D,20170925,000000,5.69968,5.74288,5.68111,5.73033,1194267.831494,0
+EXG.US,D,20170926,000000,5.73033,5.74881,5.72732,5.73666,963110.08573699,0
+EXG.US,D,20170927,000000,5.75495,5.79813,5.74288,5.76739,999606.2214857,0
+EXG.US,D,20170928,000000,5.74881,5.76079,5.73033,5.73666,1387353.6720362,0
+EXG.US,D,20170929,000000,5.76136,5.79238,5.74881,5.77362,1930205.1927757,0
+EXG.US,D,20171002,000000,5.77362,5.80474,5.7688,5.79813,835526.83988159,0
+EXG.US,D,20171003,000000,5.78617,5.80474,5.77966,5.79238,827199.43906122,0
+EXG.US,D,20171004,000000,5.77362,5.78617,5.74881,5.77966,1085413.5495111,0
+EXG.US,D,20171005,000000,5.79238,5.84153,5.77974,5.82313,1121692.3011813,0
+EXG.US,D,20171006,000000,5.82906,5.82906,5.79238,5.79238,982885.67441635,0
+EXG.US,D,20171009,000000,5.79813,5.81964,5.79238,5.81681,893765.62511721,0
+EXG.US,D,20171010,000000,5.82313,5.83529,5.81436,5.81681,631496.50629644,0
+EXG.US,D,20171011,000000,5.81077,5.83529,5.81077,5.83529,740496.06446852,0
+EXG.US,D,20171012,000000,5.82906,5.85992,5.82313,5.85992,813940.07068507,0
+EXG.US,D,20171013,000000,5.85992,5.8664,5.83529,5.83529,800849.30752101,0
+EXG.US,D,20171016,000000,5.84153,5.8664,5.84153,5.8664,663479.53649419,0
+EXG.US,D,20171017,000000,5.8664,5.8664,5.84774,5.85377,1003756.6667691,0
+EXG.US,D,20171018,000000,5.85377,5.86226,5.79879,5.81077,1898481.963062,0
+EXG.US,D,20171019,000000,5.79238,5.82906,5.78617,5.82313,831787.83373202,0
+EXG.US,D,20171020,000000,5.84153,5.85377,5.81681,5.84153,1222332.6462289,0
+EXG.US,D,20171023,000000,5.8352,5.85396,5.79183,5.79803,1602029.4630052,0
+EXG.US,D,20171024,000000,5.80425,5.81652,5.77927,5.79183,1241312.927304,0
+EXG.US,D,20171025,000000,5.79183,5.79803,5.69185,5.70421,2068728.6900338,0
+EXG.US,D,20171026,000000,5.72355,5.75427,5.68609,5.69185,1091350.7858786,0
+EXG.US,D,20171027,000000,5.72921,5.77927,5.72921,5.7607,1279029.5951227,0
+EXG.US,D,20171030,000000,5.74787,5.78559,5.73571,5.76673,852593.08065619,0
+EXG.US,D,20171031,000000,5.79803,5.81652,5.78559,5.81652,1076817.8649256,0
+EXG.US,D,20171101,000000,5.82285,5.84783,5.82285,5.8352,838256.33557897,0
+EXG.US,D,20171102,000000,5.81652,5.81652,5.78559,5.79803,965169.40222664,0
+EXG.US,D,20171103,000000,5.80425,5.81652,5.77295,5.80425,893886.51187304,0
+EXG.US,D,20171106,000000,5.81652,5.84153,5.79803,5.84153,917768.00861002,0
+EXG.US,D,20171107,000000,5.85396,5.85396,5.81652,5.82285,1145645.9058078,0
+EXG.US,D,20171108,000000,5.8352,5.84783,5.80502,5.8352,1094743.0379127,0
+EXG.US,D,20171109,000000,5.81039,5.81652,5.7607,5.79803,1144852.7190239,0
+EXG.US,D,20171110,000000,5.79183,5.80425,5.77295,5.80425,791994.88286163,0
+EXG.US,D,20171113,000000,5.78559,5.80425,5.70421,5.72921,1466057.3125415,0
+EXG.US,D,20171114,000000,5.72355,5.74175,5.69185,5.71081,1398879.2698354,0
+EXG.US,D,20171115,000000,5.67959,5.71081,5.64207,5.69185,1415776.9053979,0
+EXG.US,D,20171116,000000,5.71081,5.7607,5.70864,5.74787,1025056.064818,0
+EXG.US,D,20171117,000000,5.72921,5.79465,5.72921,5.78559,815408.73872738,0
+EXG.US,D,20171120,000000,5.78559,5.80425,5.77927,5.79803,962655.16978743,0
+EXG.US,D,20171121,000000,5.82313,5.82915,5.80434,5.81057,946486.03599029,0
+EXG.US,D,20171122,000000,5.82313,5.82418,5.79173,5.80434,881235.81891659,0
+EXG.US,D,20171124,000000,5.82915,5.84198,5.82915,5.84198,342264.33887515,0
+EXG.US,D,20171127,000000,5.84198,5.85444,5.81681,5.84198,927700.87038059,0
+EXG.US,D,20171128,000000,5.85444,5.87312,5.82915,5.83529,1300661.9619551,0
+EXG.US,D,20171129,000000,5.84198,5.85444,5.81681,5.84198,1047815.6476281,0
+EXG.US,D,20171130,000000,5.87312,5.89226,5.85444,5.86075,1069337.7318061,0
+EXG.US,D,20171201,000000,5.85444,5.88518,5.79267,5.86708,1213591.6854545,0
+EXG.US,D,20171204,000000,5.89847,5.9046,5.85444,5.86075,939889.22451651,0
+EXG.US,D,20171205,000000,5.87953,5.88593,5.81681,5.83529,1416787.4762602,0
+EXG.US,D,20171206,000000,5.81681,5.86708,5.81681,5.85444,1085957.5399124,0
+EXG.US,D,20171207,000000,5.86075,5.86075,5.83717,5.85444,793903.62111156,0
+EXG.US,D,20171208,000000,5.87312,5.88593,5.83529,5.85444,1083259.8565191,0
+EXG.US,D,20171211,000000,5.86075,5.9046,5.85444,5.87312,928340.29769432,0
+EXG.US,D,20171212,000000,5.87312,5.9046,5.86509,5.89226,1226541.41407,0
+EXG.US,D,20171213,000000,5.88593,5.91102,5.87386,5.89226,750962.31253894,0
+EXG.US,D,20171214,000000,5.88593,5.89847,5.87312,5.87312,1127056.9160739,0
+EXG.US,D,20171215,000000,5.89226,5.92997,5.89226,5.92356,1006213.6370608,0
+EXG.US,D,20171218,000000,5.92356,5.96769,5.9046,5.91102,1556523.0223068,0
+EXG.US,D,20171219,000000,5.91733,5.94892,5.9046,5.94251,1162473.5543011,0
+EXG.US,D,20171220,000000,5.95486,5.96769,5.92591,5.95486,962022.10493453,0
+EXG.US,D,20171221,000000,5.95486,5.98683,5.94242,5.96127,1193721.7202726,0
+EXG.US,D,20171222,000000,5.974,5.99296,5.95486,5.96789,1149467.6239481,0
+EXG.US,D,20171226,000000,5.94884,5.96779,5.91695,5.91695,958942.67389133,0
+EXG.US,D,20171227,000000,5.91695,5.96127,5.90442,5.91695,1489115.9310108,0
+EXG.US,D,20171228,000000,5.92328,5.974,5.92328,5.95486,1569217.192079,0
+EXG.US,D,20171229,000000,5.99296,5.99296,5.94242,5.94242,1895346.3302814,0
+EXG.US,D,20180102,000000,5.95486,6.01824,5.95486,6.01824,1698165.185783,0
+EXG.US,D,20180103,000000,5.98683,6.03749,5.98683,6.03087,1538558.6141446,0
+EXG.US,D,20180104,000000,6.01824,6.06926,6.01824,6.05632,1291889.1888764,0
+EXG.US,D,20180105,000000,6.06926,6.0819,6.01824,6.0819,1417949.6857725,0
+EXG.US,D,20180108,000000,6.07501,6.10103,6.05012,6.10103,1155523.626251,0
+EXG.US,D,20180109,000000,6.10103,6.13215,6.08822,6.13215,1147564.1877488,0
+EXG.US,D,20180110,000000,6.10103,6.11962,6.06926,6.10103,1351009.1749375,0
+EXG.US,D,20180111,000000,6.11962,6.13215,6.07501,6.10103,1541096.1756069,0
+EXG.US,D,20180112,000000,6.10103,6.13876,6.09472,6.1066,1439642.4959827,0
+EXG.US,D,20180116,000000,6.12574,6.15188,6.1132,6.13215,1315185.3392167,0
+EXG.US,D,20180117,000000,6.14461,6.18289,6.12574,6.16422,1205502.8769153,0
+EXG.US,D,20180118,000000,6.17684,6.18251,6.13215,6.15188,1180343.5859611,0
+EXG.US,D,20180119,000000,6.15188,6.20844,6.13876,6.19524,1297416.04652,0
+EXG.US,D,20180122,000000,6.20844,6.234,6.19524,6.22155,1312660.5026761,0
+EXG.US,D,20180123,000000,6.21477,6.27181,6.20844,6.25324,1173833.7281186,0
+EXG.US,D,20180124,000000,6.25324,6.27823,6.22155,6.234,1342734.794624,0
+EXG.US,D,20180125,000000,6.25324,6.25324,6.19524,6.19524,1508933.9360957,0
+EXG.US,D,20180126,000000,6.22155,6.234,6.19524,6.21477,1275436.9255723,0
+EXG.US,D,20180129,000000,6.20844,6.24683,6.18289,6.20195,1683331.1083507,0
+EXG.US,D,20180130,000000,6.1761,6.19524,6.04247,6.09321,2276827.8173215,0
+EXG.US,D,20180131,000000,6.13159,6.18289,6.13159,6.17016,1846982.0842587,0
+EXG.US,D,20180201,000000,6.125,6.1761,6.10886,6.13159,1482369.6017075,0
+EXG.US,D,20180202,000000,6.09981,6.10584,5.921,5.99758,2637228.3508014,0
+EXG.US,D,20180205,000000,5.93996,5.97823,5.12273,5.63376,6796827.0945679,0
+EXG.US,D,20180206,000000,5.55692,5.83774,5.52465,5.81256,6110895.4942039,0
+EXG.US,D,20180207,000000,5.83161,5.908,5.78002,5.87632,3309270.6991667,0
+EXG.US,D,20180208,000000,5.8633,5.8633,5.65931,5.6845,3440027.7525678,0
+EXG.US,D,20180209,000000,5.72911,5.74184,5.46742,5.66528,3855604.6068022,0
+EXG.US,D,20180212,000000,5.69731,5.76748,5.66856,5.74184,2344237.029438,0
+EXG.US,D,20180213,000000,5.72325,5.82491,5.69731,5.79313,1075735.1861737,0
+EXG.US,D,20180214,000000,5.76748,5.87632,5.74815,5.85038,1654448.7173989,0
+EXG.US,D,20180215,000000,5.87632,5.91441,5.79956,5.87632,1820795.25588,0
+EXG.US,D,20180216,000000,5.86972,5.96532,5.86972,5.92714,1139123.3230436,0
+EXG.US,D,20180220,000000,5.86273,5.94006,5.86273,5.86273,1200489.2577787,0
+EXG.US,D,20180221,000000,5.84991,5.90157,5.8369,5.8369,1050773.1315055,0
+EXG.US,D,20180222,000000,5.84369,5.86273,5.81455,5.8369,848317.50697635,0
+EXG.US,D,20180223,000000,5.86273,5.91431,5.85632,5.90157,690546.50528826,0
+EXG.US,D,20180226,000000,5.92092,5.98514,5.90157,5.92714,1238060.6494083,0
+EXG.US,D,20180227,000000,5.95968,5.9693,5.86943,5.88215,1542893.5707924,0
+EXG.US,D,20180228,000000,5.89498,5.92714,5.84991,5.86273,1236151.9111583,0
+EXG.US,D,20180301,000000,5.85632,5.87574,5.75995,5.78559,1662814.2929844,0
+EXG.US,D,20180302,000000,5.75985,5.8369,5.71477,5.82426,1129098.2055911,0
+EXG.US,D,20180305,000000,5.81152,5.88215,5.80277,5.87574,866098.46418454,0
+EXG.US,D,20180306,000000,5.90791,5.92714,5.86273,5.92714,874622.0408806,0
+EXG.US,D,20180307,000000,5.88876,5.92092,5.84369,5.88876,1746864.5214097,0
+EXG.US,D,20180308,000000,5.90791,5.93383,5.87574,5.92714,908068.43706999,0
+EXG.US,D,20180309,000000,5.95968,6.01096,5.93544,5.98514,816437.33656206,0
+EXG.US,D,20180312,000000,6.01096,6.0221,5.98514,5.99164,765651.11378225,0
+EXG.US,D,20180313,000000,6.01096,6.04342,5.87574,5.89498,1249464.3000414,0
+EXG.US,D,20180314,000000,5.93383,5.97259,5.86943,5.90791,1412602.0374423,0
+EXG.US,D,20180315,000000,5.93383,5.96571,5.90791,5.94667,811474.61711225,0
+EXG.US,D,20180316,000000,5.93383,5.95891,5.90157,5.90157,1308885.4425819,0
+EXG.US,D,20180319,000000,5.88876,5.90157,5.82426,5.87574,1246625.5820997,0
+EXG.US,D,20180320,000000,5.88876,5.96571,5.88847,5.96571,1050509.0893808,0
+EXG.US,D,20180321,000000,5.97267,5.97504,5.89432,5.90122,1107620.6586387,0
+EXG.US,D,20180322,000000,5.84896,5.90733,5.82925,5.83568,1298396.9258986,0
+EXG.US,D,20180323,000000,5.85538,5.88131,5.71873,5.73202,1883340.3666894,0
+EXG.US,D,20180326,000000,5.7969,5.85538,5.75175,5.84246,1017648.039588,0
+EXG.US,D,20180327,000000,5.87489,5.92054,5.79041,5.81643,1012529.4398478,0
+EXG.US,D,20180328,000000,5.81643,5.85538,5.77097,5.82295,934120.59336118,0
+EXG.US,D,20180329,000000,5.87489,5.93357,5.85538,5.92695,1200016.3148569,0
+EXG.US,D,20180402,000000,5.89432,5.92054,5.77097,5.77739,1989652.8455698,0
+EXG.US,D,20180403,000000,5.80331,5.85538,5.78399,5.82925,980174.20569132,0
+EXG.US,D,20180404,000000,5.77739,5.93357,5.77739,5.90733,1179307.5652553,0
+EXG.US,D,20180405,000000,5.94639,5.96571,5.91384,5.92695,986583.32457051,0
+EXG.US,D,20180406,000000,5.92054,5.9693,5.81643,5.86188,1387433.2027966,0
+EXG.US,D,20180409,000000,5.90733,5.92695,5.82295,5.84896,1038978.189531,0
+EXG.US,D,20180410,000000,5.89432,5.96571,5.88876,5.92695,1055051.8864156,0
+EXG.US,D,20180411,000000,5.91384,5.98532,5.91384,5.93357,1085015.8957091,0
+EXG.US,D,20180412,000000,5.96571,5.98532,5.8882,5.89432,1743367.2887717,0
+EXG.US,D,20180413,000000,5.91384,5.93987,5.8882,5.89432,727331.07259473,0
+EXG.US,D,20180416,000000,5.92054,5.97267,5.90791,5.95958,753918.73600605,0
+EXG.US,D,20180417,000000,5.97902,6.03077,5.97174,5.99173,1147279.9978317,0
+EXG.US,D,20180418,000000,6.02428,6.03077,5.99173,6.01155,789950.41211395,0
+EXG.US,D,20180419,000000,6.00503,6.01155,5.96571,5.99843,1014765.8448306,0
+EXG.US,D,20180420,000000,6.01173,6.01173,5.95233,5.95233,723165.78156935,0
+EXG.US,D,20180423,000000,5.95233,5.97873,5.92628,5.94581,716245.54500323,0
+EXG.US,D,20180424,000000,5.97241,5.97873,5.89319,5.9393,1246635.125791,0
+EXG.US,D,20180425,000000,5.93298,5.95233,5.88707,5.95233,828934.27004837,0
+EXG.US,D,20180426,000000,5.97873,6.02456,5.96552,6.00512,731312.9126661,0
+EXG.US,D,20180427,000000,6.01785,6.03775,5.99843,6.03775,548039.04713873,0
+EXG.US,D,20180430,000000,6.05106,6.07689,6.01173,6.01785,998833.18249448,0
+EXG.US,D,20180501,000000,6.01785,6.02456,5.97873,6.01785,778441.78087704,0
+EXG.US,D,20180502,000000,6.01785,6.03672,5.97873,5.98522,577980.78781922,0
+EXG.US,D,20180503,000000,5.99164,6.01173,5.9229,5.99843,892649.01324101,0
+EXG.US,D,20180504,000000,5.97241,6.05755,5.94581,6.05755,638885.4441439,0
+EXG.US,D,20180507,000000,6.03775,6.07689,6.02456,6.06369,714654.92979495,0
+EXG.US,D,20180508,000000,6.06369,6.06369,6.03107,6.05755,589375.95517127,0
+EXG.US,D,20180509,000000,6.07689,6.09679,6.07095,6.09679,780700.45447279,0
+EXG.US,D,20180510,000000,6.12309,6.14932,6.11499,6.14932,730882.38614974,0
+EXG.US,D,20180511,000000,6.16875,6.17478,6.14932,6.15518,575626.67731099,0
+EXG.US,D,20180514,000000,6.16875,6.19505,6.13612,6.13612,774249.97959817,0
+EXG.US,D,20180515,000000,6.12933,6.18563,6.09679,6.17478,981454.12072892,0
+EXG.US,D,20180516,000000,6.17478,6.18497,6.15518,6.15518,958653.18192343,0
+EXG.US,D,20180517,000000,6.16251,6.18816,6.1031,6.14932,891183.52642912,0
+EXG.US,D,20180518,000000,6.16875,6.16875,6.12933,6.16251,799455.92859856,0
+EXG.US,D,20180521,000000,6.18215,6.20176,6.16251,6.18215,1134897.5886404,0
+EXG.US,D,20180522,000000,6.19505,6.20835,6.14244,6.15518,1521141.3776141,0
+EXG.US,D,20180523,000000,6.13583,6.16885,6.10972,6.15518,798698.79575943,0
+EXG.US,D,20180524,000000,6.15518,6.15518,6.12283,6.15518,705122.90305684,0
+EXG.US,D,20180525,000000,6.14923,6.14923,6.10972,6.12914,655924.11425489,0
+EXG.US,D,20180529,000000,6.12283,6.12283,6.03672,6.08953,1028050.6630502,0
+EXG.US,D,20180530,000000,6.12283,6.14923,6.10972,6.14923,924484.64642949,0
+EXG.US,D,20180531,000000,6.14923,6.14923,6.11564,6.12914,1027501.3705983,0
+EXG.US,D,20180601,000000,6.14235,6.18845,6.13763,6.18242,1070415.1085074,0
+EXG.US,D,20180604,000000,6.18242,6.20873,6.16885,6.20203,904581.80853347,0
+EXG.US,D,20180605,000000,6.21523,6.26164,6.20873,6.24175,1430382.9946505,0
+EXG.US,D,20180606,000000,6.25503,6.25503,6.20873,6.25503,1155197.0199282,0
+EXG.US,D,20180607,000000,6.26823,6.28785,6.24853,6.26164,1148096.5136385,0
+EXG.US,D,20180608,000000,6.26164,6.26164,6.22211,6.24175,660980.14979692,0
+EXG.US,D,20180611,000000,6.26164,6.31435,6.26164,6.28785,1157323.1422568,0
+EXG.US,D,20180612,000000,6.30785,6.32434,6.29453,6.31435,874155.4604195,0
+EXG.US,D,20180613,000000,6.32764,6.34103,6.28785,6.30125,868727.22091876,0
+EXG.US,D,20180614,000000,6.30125,6.32764,6.29012,6.30125,839840.58832642,0
+EXG.US,D,20180615,000000,6.30125,6.30785,6.27153,6.30125,689636.67338914,0
+EXG.US,D,20180618,000000,6.26164,6.32764,6.25503,6.32124,788173.16472123,0
+EXG.US,D,20180619,000000,6.29453,6.30125,6.24853,6.28785,973245.4858441,0
+EXG.US,D,20180620,000000,6.32764,6.33444,6.29794,6.32764,1025139.837219,0
+EXG.US,D,20180621,000000,6.33453,6.33453,6.24089,6.28125,868720.85845792,0
+EXG.US,D,20180622,000000,6.30766,6.34103,6.28737,6.34103,751148.94472339,0
+EXG.US,D,20180625,000000,6.30096,6.30096,6.18119,6.24787,1453014.2678338,0
+EXG.US,D,20180626,000000,6.24089,6.26776,6.18741,6.18741,1052804.8773314,0
+EXG.US,D,20180627,000000,6.22137,6.23449,6.14112,6.14743,1040162.667656,0
+EXG.US,D,20180628,000000,6.13413,6.17431,6.12122,6.16119,720462.79612542,0
+EXG.US,D,20180629,000000,6.21419,6.24089,6.19119,6.20098,1146749.7927623,0
+EXG.US,D,20180702,000000,6.19458,6.26107,6.18186,6.26107,834657.30356773,0
+EXG.US,D,20180703,000000,6.28737,6.30766,6.26107,6.26776,414792.15073174,0
+EXG.US,D,20180705,000000,6.28125,6.31425,6.26107,6.28737,601817.74733037,0
+EXG.US,D,20180706,000000,6.30096,6.32764,6.28135,6.31425,644764.35795367,0
+EXG.US,D,20180709,000000,6.33453,6.34803,6.3084,6.33453,696118.96056789,0
+EXG.US,D,20180710,000000,6.35423,6.36111,6.32115,6.34803,680994.33075753,0
+EXG.US,D,20180711,000000,6.30096,6.33104,6.27428,6.29418,807971.02201352,0
+EXG.US,D,20180712,000000,6.33453,6.34103,6.30096,6.34103,689021.63550858,0
+EXG.US,D,20180713,000000,6.32115,6.34103,6.29418,6.30096,599935.51933391,0
+EXG.US,D,20180716,000000,6.32115,6.36111,6.29427,6.36111,756467.96197983,0
+EXG.US,D,20180717,000000,6.34803,6.40081,6.34452,6.39384,1114146.4226332,0
+EXG.US,D,20180718,000000,6.38092,6.44778,6.37481,6.421,944977.07236272,0
+EXG.US,D,20180719,000000,6.421,6.4673,6.4077,6.44062,882886.87750278,0
+EXG.US,D,20180720,000000,6.44062,6.4673,6.41441,6.41441,1027353.973589,0
+EXG.US,D,20180723,000000,6.39384,6.45412,6.38743,6.43467,829902.42450515,0
+EXG.US,D,20180724,000000,6.48843,6.50833,6.39384,6.4077,1135736.3730602,0
+EXG.US,D,20180725,000000,6.421,6.44062,6.39384,6.44062,772832.21124253,0
+EXG.US,D,20180726,000000,6.43467,6.44778,6.4077,6.421,687063.05798215,0
+EXG.US,D,20180727,000000,6.421,6.44778,6.38065,6.4077,823488.00357525,0
+EXG.US,D,20180730,000000,6.4077,6.4077,6.32028,6.34744,885972.67100683,0
+EXG.US,D,20180731,000000,6.38743,6.42789,6.35378,6.38743,1017661.8249199,0
+EXG.US,D,20180801,000000,6.38743,6.41752,6.34744,6.37404,748958.13737653,0
+EXG.US,D,20180802,000000,6.36057,6.36707,6.32681,6.35378,1225644.3070925,0
+EXG.US,D,20180803,000000,6.37404,6.38065,6.34049,6.36716,795355.32259165,0
+EXG.US,D,20180806,000000,6.36057,6.421,6.36057,6.421,678672.03255345,0
+EXG.US,D,20180807,000000,6.42789,6.44062,6.36057,6.38743,1008819.064772,0
+EXG.US,D,20180808,000000,6.36716,6.44778,6.36716,6.44062,821031.03328354,0
+EXG.US,D,20180809,000000,6.44062,6.46815,6.42789,6.46136,822746.7768882,0
+EXG.US,D,20180810,000000,6.43467,6.44778,6.40081,6.44062,654825.52935106,0
+EXG.US,D,20180813,000000,6.43467,6.45412,6.4077,6.43467,954326.70855691,0
+EXG.US,D,20180814,000000,6.45412,6.48156,6.43467,6.47466,638568.38151238,0
+EXG.US,D,20180815,000000,6.45412,6.45412,6.36716,6.43467,1148989.3789755,0
+EXG.US,D,20180816,000000,6.44062,6.49531,6.37404,6.38065,1270248.3387627,0
+EXG.US,D,20180817,000000,6.41441,6.48156,6.41441,6.44062,693990.71741923,0
+EXG.US,D,20180820,000000,6.47466,6.52191,6.44778,6.52191,894655.30922371,0
+EXG.US,D,20180821,000000,6.52191,6.53482,6.48156,6.48156,1067669.7066577,0
+EXG.US,D,20180822,000000,6.50182,6.53482,6.48156,6.48156,742620.06597663,0
+EXG.US,D,20180823,000000,6.46815,6.52926,6.46815,6.50833,839427.02837228,0
+EXG.US,D,20180824,000000,6.51532,6.54944,6.48156,6.48843,836142.93817225,0
+EXG.US,D,20180827,000000,6.50833,6.54944,6.49531,6.54944,836153.54227365,0
+EXG.US,D,20180828,000000,6.56981,6.56981,6.52191,6.53549,606691.39232851,0
+EXG.US,D,20180829,000000,6.52926,6.56613,6.52926,6.54944,1041243.2255875,0
+EXG.US,D,20180830,000000,6.52926,6.57643,6.51532,6.53549,950568.61502484,0
+EXG.US,D,20180831,000000,6.54944,6.57643,6.53549,6.55633,750648.43113785,0
+EXG.US,D,20180904,000000,6.51532,6.54239,6.48843,6.54239,910624.02550461,0
+EXG.US,D,20180905,000000,6.50833,6.51532,6.48843,6.50833,665641.7127673,0
+EXG.US,D,20180906,000000,6.50833,6.52871,6.48156,6.48843,603468.80591655,0
+EXG.US,D,20180907,000000,6.46815,6.52926,6.46815,6.50182,891475.1392173,0
+EXG.US,D,20180910,000000,6.53549,6.57643,6.51532,6.54239,696229.24322234,0
+EXG.US,D,20180911,000000,6.54239,6.57643,6.53549,6.57643,762856.93306638,0
+EXG.US,D,20180912,000000,6.55633,6.60331,6.55633,6.57643,996796.13461775,0
+EXG.US,D,20180913,000000,6.60331,6.61065,6.55633,6.55633,1058083.5990026,0
+EXG.US,D,20180914,000000,6.55633,6.57643,6.52191,6.52191,944842.40027506,0
+EXG.US,D,20180917,000000,6.56322,6.56322,6.48156,6.50182,956285.28608337,0
+EXG.US,D,20180918,000000,6.50182,6.55633,6.50182,6.54944,808072.82138684,0
+EXG.US,D,20180919,000000,6.55633,6.56322,6.52191,6.54239,764497.38755119,0
+EXG.US,D,20180920,000000,6.56322,6.59019,6.50182,6.51532,1860217.0632017,0
+EXG.US,D,20180921,000000,6.52191,6.55558,6.52191,6.54239,691489.2099017,0
+EXG.US,D,20180924,000000,6.54239,6.56322,6.52926,6.53549,644463.20147425,0
+EXG.US,D,20180925,000000,6.53549,6.54944,6.49465,6.49465,875045.14452601,0
+EXG.US,D,20180926,000000,6.53549,6.53549,6.48797,6.49465,1057311.6204214,0
+EXG.US,D,20180927,000000,6.50182,6.52926,6.46071,6.4742,854533.63121028,0
+EXG.US,D,20180928,000000,6.48797,6.54239,6.46071,6.49465,1333159.2910702,0
+EXG.US,D,20181001,000000,6.52191,6.56322,6.50833,6.51532,892439.05203353,0
+EXG.US,D,20181002,000000,6.51532,6.55633,6.49465,6.54239,789831.64617839,0
+EXG.US,D,20181003,000000,6.52926,6.54934,6.4674,6.49465,1109698.0021009,0
+EXG.US,D,20181004,000000,6.48797,6.48797,6.29662,6.35821,2081940.3399536,0
+EXG.US,D,20181005,000000,6.33085,6.34434,6.09831,6.25552,3691630.2058019,0
+EXG.US,D,20181008,000000,6.24175,6.28982,6.18686,6.28982,1091974.3070401,0
+EXG.US,D,20181009,000000,6.31708,6.31708,6.22165,6.23513,1099874.3625745,0
+EXG.US,D,20181010,000000,6.20063,6.21429,5.97504,5.98891,3457373.941619,0
+EXG.US,D,20181011,000000,6.01625,6.0437,5.83171,5.83171,2944082.4139101,0
+EXG.US,D,20181012,000000,5.95459,6.07755,5.89695,6.03672,2143442.0071863,0
+EXG.US,D,20181015,000000,6.0437,6.05067,5.98202,6.0437,1133375.9000911,0
+EXG.US,D,20181016,000000,6.08472,6.17365,6.07134,6.1598,1183926.71182,0
+EXG.US,D,20181017,000000,6.17365,6.19401,6.11868,6.1598,1157369.8003027,0
+EXG.US,D,20181018,000000,6.15336,6.16818,6.03672,6.09831,1488928.2384162,0
+EXG.US,D,20181019,000000,6.09831,6.14583,6.08472,6.13952,847947.42383792,0
+EXG.US,D,20181022,000000,6.15336,6.15336,6.02994,6.07134,1291686.65054,0
+EXG.US,D,20181023,000000,5.94684,6.05039,5.90913,6.01579,1284364.5185311,0
+EXG.US,D,20181024,000000,6.02964,6.03635,5.85,5.85697,1581374.7943209,0
+EXG.US,D,20181025,000000,5.91922,5.9396,5.85697,5.91922,1918295.7265063,0
+EXG.US,D,20181026,000000,5.83603,5.86377,5.74664,5.80841,1971980.0501957,0
+EXG.US,D,20181029,000000,5.85,5.93298,5.71883,5.74664,1494573.8619953,0
+EXG.US,D,20181030,000000,5.73976,5.79474,5.6845,5.73288,1182214.1494459,0
+EXG.US,D,20181031,000000,5.8154,5.88451,5.79474,5.85697,1682305.6917464,0
+EXG.US,D,20181101,000000,5.8779,6.00192,5.86377,5.99513,1043671.5648054,0
+EXG.US,D,20181102,000000,6.01579,6.07764,5.93968,5.98806,1171358.7308546,0
+EXG.US,D,20181105,000000,6.00192,6.00843,5.94684,5.9741,858950.23943858,0
+EXG.US,D,20181106,000000,5.98806,6.04332,5.98806,6.03635,550329.53303864,0
+EXG.US,D,20181107,000000,6.09858,6.22269,6.07134,6.22269,960699.77349138,0
+EXG.US,D,20181108,000000,6.18781,6.25014,6.17431,6.20195,957496.27446194,0
+EXG.US,D,20181109,000000,6.17431,6.17431,6.133,6.16752,669168.6368891,0
+EXG.US,D,20181112,000000,6.133,6.13527,6.02248,6.03635,798664.86263498,0
+EXG.US,D,20181113,000000,6.02964,6.08482,5.98128,6.00843,980913.3115581,0
+EXG.US,D,20181114,000000,6.04342,6.06369,5.93968,5.9741,703865.25663218,0
+EXG.US,D,20181115,000000,5.93298,6.02964,5.89168,6.00843,860219.55037479,0
+EXG.US,D,20181116,000000,5.98806,6.00843,5.94684,5.95356,871713.33586974,0
+EXG.US,D,20181119,000000,5.94684,5.94684,5.86377,5.8779,1147369.0722834,0
+EXG.US,D,20181120,000000,5.82255,5.83397,5.76051,5.80841,1358646.2487574,0
+EXG.US,D,20181121,000000,5.84378,5.85038,5.77041,5.7806,1312173.7744224,0
+EXG.US,D,20181123,000000,5.74599,5.78776,5.73212,5.74599,544491.97522429,0
+EXG.US,D,20181126,000000,5.80201,5.83633,5.78776,5.82265,930993.44386173,0
+EXG.US,D,20181127,000000,5.7806,5.82265,5.75296,5.79465,1038049.2702493,0
+EXG.US,D,20181128,000000,5.80201,5.97581,5.80201,5.94798,1385835.1647175,0
+EXG.US,D,20181129,000000,5.94798,6.02465,5.91678,6.01759,964474.8335857,0
+EXG.US,D,20181130,000000,6.02465,6.07301,6.01059,6.07301,961023.19858373,0
+EXG.US,D,20181203,000000,6.2125,6.2125,6.12904,6.1566,1259128.8780469,0
+EXG.US,D,20181204,000000,6.10122,6.12744,5.99673,6.00372,985311.89281402,0
+EXG.US,D,20181206,000000,5.85038,5.88527,5.71128,5.87849,1816018.1082044,0
+EXG.US,D,20181207,000000,5.84378,5.87131,5.76683,5.79465,872613.62407763,0
+EXG.US,D,20181210,000000,5.75296,5.77946,5.62433,5.73892,2171361.5457321,0
+EXG.US,D,20181211,000000,5.79465,5.82265,5.67629,5.71128,1355967.6527467,0
+EXG.US,D,20181212,000000,5.73892,5.7806,5.71128,5.73892,1500362.6409433,0
+EXG.US,D,20181213,000000,5.73892,5.75447,5.69364,5.71789,1123610.5831224,0
+EXG.US,D,20181214,000000,5.67629,5.69016,5.62095,5.6349,1333874.0075038,0
+EXG.US,D,20181217,000000,5.61367,5.62085,5.38367,5.41856,2277574.3460591,0
+EXG.US,D,20181218,000000,5.4675,5.51296,5.39763,5.48825,1987828.9401308,0
+EXG.US,D,20181219,000000,5.46053,5.53021,5.38367,5.39103,1271268.4533164,0
+EXG.US,D,20181220,000000,5.36302,5.37698,5.11897,5.25136,3740886.2567514,0
+EXG.US,D,20181221,000000,5.25872,5.27965,5.13866,5.21638,2601540.2475786,0
+EXG.US,D,20181224,000000,5.12462,5.17414,4.92837,4.9628,2356834.7018875,0
+EXG.US,D,20181226,000000,4.98391,5.28674,4.96997,5.27965,3274545.4483499,0
+EXG.US,D,20181227,000000,5.25872,5.31501,5.18102,5.27965,3159905.5686493,0
+EXG.US,D,20181228,000000,5.2656,5.38528,5.20224,5.2656,3770426.1019892,0
+EXG.US,D,20181231,000000,5.3568,5.39245,5.23052,5.25136,2584319.1869236,0
+EXG.US,D,20190102,000000,5.20931,5.44194,5.19516,5.40612,1730418.6205662,0
+EXG.US,D,20190103,000000,5.20931,5.29381,5.12462,5.20224,2046982.8593163,0
+EXG.US,D,20190104,000000,5.27965,5.3502,5.23052,5.34293,2264714.7523054,0
+EXG.US,D,20190107,000000,5.3502,5.44194,5.33614,5.42064,1300939.7894115,0
+EXG.US,D,20190108,000000,5.46251,5.48392,5.3568,5.42752,1684615.2650289,0
+EXG.US,D,20190109,000000,5.45591,5.50485,5.42064,5.50485,1223947.6508705,0
+EXG.US,D,20190110,000000,5.50485,5.55427,5.46251,5.53333,1084099.7013491,0
+EXG.US,D,20190111,000000,5.52587,5.56096,5.48891,5.5189,1010005.6637173,0
+EXG.US,D,20190114,000000,5.49787,5.50475,5.44864,5.47014,801336.03577474,0
+EXG.US,D,20190115,000000,5.44864,5.58915,5.44864,5.58274,1010775.5214781,0
+EXG.US,D,20190116,000000,5.57491,5.61716,5.56832,5.57491,956855.78673809,0
+EXG.US,D,20190117,000000,5.56096,5.64942,5.5469,5.63168,847848.80569501,0
+EXG.US,D,20190118,000000,5.65263,5.69025,5.62471,5.66667,1160476.8020096,0
+EXG.US,D,20190122,000000,5.63867,5.64556,5.53333,5.57491,1141917.5037594,0
+EXG.US,D,20190123,000000,5.62499,5.63216,5.51833,5.54662,1264277.169271,0
+EXG.US,D,20190124,000000,5.56076,5.56076,5.49013,5.49721,905513.90904551,0
+EXG.US,D,20190125,000000,5.51833,5.55407,5.51833,5.53305,900949.9038079,0
+EXG.US,D,20190128,000000,5.4758,5.51833,5.44751,5.46186,1225346.3318435,0
+EXG.US,D,20190129,000000,5.48326,5.52558,5.48326,5.49721,873663.43011508,0
+EXG.US,D,20190130,000000,5.51174,5.58274,5.51174,5.56076,1153354.0271071,0
+EXG.US,D,20190131,000000,5.60368,5.63914,5.56076,5.62499,1382762.096135,0
+EXG.US,D,20190201,000000,5.60368,5.63914,5.58925,5.61114,1239247.2483537,0
+EXG.US,D,20190204,000000,5.63216,5.63216,5.57491,5.58935,1745668.3787731,0
+EXG.US,D,20190205,000000,5.58935,5.63914,5.58935,5.62499,1343018.9845413,0
+EXG.US,D,20190206,000000,5.62499,5.63282,5.58274,5.5967,944706.66777729,0
+EXG.US,D,20190207,000000,5.58274,5.5967,5.53305,5.56822,1150208.8506352,0
+EXG.US,D,20190208,000000,5.55407,5.60368,5.54296,5.5967,937630.55092076,0
+EXG.US,D,20190211,000000,5.61765,5.61765,5.56076,5.5967,890693.61694497,0
+EXG.US,D,20190212,000000,5.62499,5.64611,5.61114,5.61765,1013409.5802631,0
+EXG.US,D,20190213,000000,5.63216,5.66074,5.63216,5.63914,715293.29669855,0
+EXG.US,D,20190214,000000,5.62499,5.63914,5.60736,5.61114,828732.79212199,0
+EXG.US,D,20190215,000000,5.61765,5.68195,5.61765,5.68195,768333.95143354,0
+EXG.US,D,20190219,000000,5.67479,5.70288,5.66074,5.70288,1276881.2041814,0
+EXG.US,D,20190220,000000,5.72438,5.72448,5.63867,5.68176,1542899.9332531,0
+EXG.US,D,20190221,000000,5.6746,5.67855,5.61028,5.62453,1016844.2487028,0
+EXG.US,D,20190222,000000,5.64566,5.66036,5.59576,5.61028,1157029.4086484,0
+EXG.US,D,20190225,000000,5.64566,5.66036,5.61028,5.61679,1394759.5764459,0
+EXG.US,D,20190226,000000,5.62453,5.65281,5.61679,5.65281,866877.8656366,0
+EXG.US,D,20190227,000000,5.65281,5.66036,5.61028,5.65281,838328.44346843,0
+EXG.US,D,20190228,000000,5.66036,5.66714,5.63151,5.66714,899821.62742016,0
+EXG.US,D,20190301,000000,5.68176,5.71713,5.6746,5.68176,891157.01617565,0
+EXG.US,D,20190304,000000,5.69599,5.71713,5.66036,5.69599,896384.83816017,0
+EXG.US,D,20190305,000000,5.69599,5.70288,5.66036,5.69599,812910.41244026,0
+EXG.US,D,20190306,000000,5.68874,5.69599,5.65281,5.68176,1025959.5342563,0
+EXG.US,D,20190307,000000,5.6746,5.6746,5.59934,5.61679,1876233.497939,0
+EXG.US,D,20190308,000000,5.59576,5.61679,5.55324,5.61679,1017651.2208184,0
+EXG.US,D,20190311,000000,5.62453,5.68874,5.61679,5.6746,749940.07716509,0
+EXG.US,D,20190312,000000,5.68874,5.70288,5.66714,5.68874,755783.99744028,0
+EXG.US,D,20190313,000000,5.68176,5.71713,5.66714,5.71713,1053285.2431243,0
+EXG.US,D,20190314,000000,5.71713,5.73156,5.70288,5.73156,691670.54003544,0
+EXG.US,D,20190315,000000,5.73156,5.78164,5.71713,5.77457,1028237.2952345,0
+EXG.US,D,20190318,000000,5.76023,5.8318,5.76023,5.82463,949871.92556362,0
+EXG.US,D,20190319,000000,5.85321,5.86036,5.80295,5.81012,956384.96463642,0
+EXG.US,D,20190320,000000,5.81012,5.81748,5.75249,5.79568,913988.70687516,0
+EXG.US,D,20190321,000000,5.78861,5.86066,5.77427,5.85349,834527.9335308,0
+EXG.US,D,20190322,000000,5.84613,5.8501,5.75249,5.76701,1172625.9209705,0
+EXG.US,D,20190325,000000,5.74532,5.76701,5.69515,5.69515,1237606.7938688,0
+EXG.US,D,20190326,000000,5.74532,5.77427,5.71646,5.75985,711954.06517132,0
+EXG.US,D,20190327,000000,5.75249,5.78861,5.73099,5.75249,1046319.4089222,0
+EXG.US,D,20190328,000000,5.76701,5.82472,5.75985,5.81748,983160.32064231,0
+EXG.US,D,20190329,000000,5.83916,5.86066,5.81012,5.86066,1729011.456312,0
+EXG.US,D,20190401,000000,5.87509,5.91819,5.86066,5.86066,1266539.0240971,0
+EXG.US,D,20190402,000000,5.86772,5.8897,5.84613,5.8897,718952.7720877,0
+EXG.US,D,20190403,000000,5.89651,5.93968,5.8779,5.89651,1199113.9058287,0
+EXG.US,D,20190404,000000,5.89651,5.92525,5.89651,5.90375,719940.01392697,0
+EXG.US,D,20190405,000000,5.91819,5.93968,5.85349,5.86066,1221345.4043896,0
+EXG.US,D,20190408,000000,5.86772,5.92525,5.86273,5.91093,848806.35605037,0
+EXG.US,D,20190409,000000,5.90375,5.93269,5.88215,5.88215,786538.01228713,0
+EXG.US,D,20190410,000000,5.8897,5.96147,5.8897,5.9543,708113.25964841,0
+EXG.US,D,20190411,000000,5.9543,5.96863,5.93535,5.94713,748844.67349168,0
+EXG.US,D,20190412,000000,5.97571,5.99721,5.94713,5.94713,833527.96676987,0
+EXG.US,D,20190415,000000,5.96863,5.99014,5.9543,5.97571,745512.86483541,0
+EXG.US,D,20190416,000000,5.99014,6.01193,5.95958,6.01193,653563.64128583,0
+EXG.US,D,20190417,000000,6.0189,6.0189,5.98306,5.99721,594801.01344161,0
+EXG.US,D,20190418,000000,6.00467,6.0155,5.96863,5.99721,840792.83663111,0
+EXG.US,D,20190422,000000,5.98297,6.01908,5.95401,6.01908,661458.39476954,0
+EXG.US,D,20190423,000000,6.02624,6.04814,6.01908,6.02624,979803.06214272,0
+EXG.US,D,20190424,000000,6.01908,6.05549,6.00477,6.01908,763188.84143984,0
+EXG.US,D,20190425,000000,6.01908,6.04096,5.97553,5.97553,640998.84155062,0
+EXG.US,D,20190426,000000,6.012,6.04814,6.00477,6.02624,759001.28180154,0
+EXG.US,D,20190429,000000,6.0336,6.05549,6.0336,6.04096,561050.27954238,0
+EXG.US,D,20190430,000000,6.07699,6.07699,5.99721,6.00477,1093377.2296539,0
+EXG.US,D,20190501,000000,6.02624,6.07709,6.02624,6.0336,651068.49622911,0
+EXG.US,D,20190502,000000,6.05549,6.05549,5.99014,6.012,796533.4382559,0
+EXG.US,D,20190503,000000,6.0336,6.08462,6.01908,6.08462,745911.57904761,0
+EXG.US,D,20190506,000000,6.012,6.0702,5.99004,6.04814,665140.13877162,0
+EXG.US,D,20190507,000000,5.99721,6.0336,5.87406,5.92468,1351418.493251,0
+EXG.US,D,20190508,000000,5.9393,5.96014,5.91036,5.92468,747976.19758794,0
+EXG.US,D,20190509,000000,5.91036,5.92468,5.87406,5.88876,847099.09572683,0
+EXG.US,D,20190510,000000,5.90309,5.95024,5.85584,5.94684,829061.51926504,0
+EXG.US,D,20190513,000000,5.87406,5.88121,5.80861,5.81596,963173.71034531,0
+EXG.US,D,20190514,000000,5.83784,5.89582,5.8234,5.86688,839597.75440463,0
+EXG.US,D,20190515,000000,5.8234,5.91761,5.81605,5.88876,741903.22872278,0
+EXG.US,D,20190516,000000,5.91036,5.98853,5.91036,5.9393,571232.33769559,0
+EXG.US,D,20190517,000000,5.89582,5.96591,5.89582,5.91761,582788.68738875,0
+EXG.US,D,20190520,000000,5.90309,5.92468,5.88121,5.90309,516379.44203331,0
+EXG.US,D,20190521,000000,5.92468,5.94684,5.91036,5.91761,601972.56721063,0
+EXG.US,D,20190522,000000,5.91036,5.9393,5.8896,5.90309,667654.37121083,0
+EXG.US,D,20190523,000000,5.86669,5.87386,5.8154,5.83727,909013.26250371,0
+EXG.US,D,20190524,000000,5.85923,5.88121,5.83727,5.85218,794885.56090012,0
+EXG.US,D,20190528,000000,5.85218,5.88121,5.80104,5.80104,871412.17939031,0
+EXG.US,D,20190529,000000,5.77172,5.79342,5.71326,5.72043,1298226.1998661,0
+EXG.US,D,20190530,000000,5.74239,5.78643,5.72778,5.74239,863882.20699436,0
+EXG.US,D,20190531,000000,5.71326,5.71326,5.66205,5.66932,1115795.3603992,0
+EXG.US,D,20190603,000000,5.71326,5.72778,5.60368,5.61114,1354055.7332663,0
+EXG.US,D,20190604,000000,5.66205,5.7375,5.65479,5.72043,1122383.6885919,0
+EXG.US,D,20190605,000000,5.74984,5.7789,5.70571,5.7789,778540.39901994,0
+EXG.US,D,20190606,000000,5.7789,5.82991,5.76739,5.8154,649833.11841736,0
+EXG.US,D,20190607,000000,5.84462,5.89572,5.83471,5.85923,1126665.6247325,0
+EXG.US,D,20190610,000000,5.89572,5.91771,5.85923,5.88866,984731.84846809,0
+EXG.US,D,20190611,000000,5.91771,5.9395,5.85218,5.88866,818828.56142515,0
+EXG.US,D,20190612,000000,5.88866,5.91045,5.85923,5.87386,644364.58333131,0
+EXG.US,D,20190613,000000,5.88121,5.90309,5.86669,5.90309,638277.82913436,0
+EXG.US,D,20190614,000000,5.90309,5.91771,5.85923,5.91045,623126.68907049,0
+EXG.US,D,20190617,000000,5.91045,5.92488,5.90309,5.91045,561608.05527541,0
+EXG.US,D,20190618,000000,5.9544,5.98354,5.9395,5.96156,1003254.0323633,0
+EXG.US,D,20190619,000000,5.97617,6.0053,5.96902,5.96902,871828.92057489,0
+EXG.US,D,20190620,000000,6.02041,6.02409,5.9543,5.99099,993953.1750355,0
+EXG.US,D,20190621,000000,5.97627,5.99815,5.9394,5.94703,711162.99920774,0
+EXG.US,D,20190624,000000,5.97627,5.98354,5.94703,5.96902,780491.55367542,0
+EXG.US,D,20190625,000000,5.97627,5.99099,5.89518,5.91007,753682.26454508,0
+EXG.US,D,20190626,000000,5.94703,5.99099,5.91733,5.94703,942022.76971587,0
+EXG.US,D,20190627,000000,5.98354,5.99825,5.9543,5.98354,915179.5474611,0
+EXG.US,D,20190628,000000,6.02777,6.10886,6.0057,6.10132,1870798.8959773,0
+EXG.US,D,20190701,000000,6.14517,6.17468,6.09386,6.10886,940255.06601442,0
+EXG.US,D,20190702,000000,6.10886,6.10886,6.07935,6.0865,774172.56965802,0
+EXG.US,D,20190703,000000,6.11574,6.12368,6.0865,6.11574,441163.49047474,0
+EXG.US,D,20190705,000000,6.0865,6.11574,6.07208,6.10886,501539.00214012,0
+EXG.US,D,20190708,000000,6.07208,6.0865,6.0057,6.04266,1147722.1888596,0
+EXG.US,D,20190709,000000,6.02777,6.05002,6.0057,6.04266,1221649.7420994,0
+EXG.US,D,20190710,000000,6.0865,6.10886,6.05746,6.10132,1016987.4040715,0
+EXG.US,D,20190711,000000,6.11574,6.11574,6.07208,6.07935,636271.53315164,0
+EXG.US,D,20190712,000000,6.10132,6.10132,6.07208,6.07935,748829.82774971,0
+EXG.US,D,20190715,000000,6.09386,6.10132,6.07935,6.10132,684903.00252931,0
+EXG.US,D,20190716,000000,6.10886,6.11574,6.07935,6.10132,776079.18708768,0
+EXG.US,D,20190717,000000,6.10132,6.11574,6.07935,6.0865,701172.87528965,0
+EXG.US,D,20190718,000000,6.07935,6.10132,6.06426,6.07935,902592.47911298,0
+EXG.US,D,20190719,000000,6.10132,6.11574,6.07208,6.10132,998363.42080296,0
+EXG.US,D,20190722,000000,6.10886,6.11574,6.09386,6.10886,657529.57520512,0
+EXG.US,D,20190723,000000,6.12368,6.13084,6.09595,6.12368,715895.6096574,0
+EXG.US,D,20190724,000000,6.13084,6.15346,6.10886,6.15346,615118.47170191,0
+EXG.US,D,20190725,000000,6.15346,6.15346,6.0865,6.10122,614900.02721332,0
+EXG.US,D,20190726,000000,6.10886,6.11582,6.09377,6.10122,647168.30773844,0
+EXG.US,D,20190729,000000,6.11582,6.11582,6.07906,6.10886,793564.28986713,0
+EXG.US,D,20190730,000000,6.0865,6.10122,6.06407,6.10122,804018.87342603,0
+EXG.US,D,20190731,000000,6.12368,6.12368,6.01249,6.05701,964502.40424929,0
+EXG.US,D,20190801,000000,6.06407,6.09377,5.98995,6.01249,1102592.1937603,0
+EXG.US,D,20190802,000000,5.98995,6.00503,5.93071,5.98268,1337967.1906397,0
+EXG.US,D,20190805,000000,5.92336,5.92336,5.81935,5.87886,1646756.5022517,0
+EXG.US,D,20190806,000000,5.90138,5.93799,5.84915,5.93071,1033934.8789106,0
+EXG.US,D,20190807,000000,5.87141,5.91987,5.79748,5.90856,1360780.8543669,0
+EXG.US,D,20190808,000000,5.96081,5.98995,5.93799,5.98995,589310.20974266,0
+EXG.US,D,20190809,000000,5.97523,5.9974,5.93071,5.94571,597325.84998222,0
+EXG.US,D,20190812,000000,5.92336,5.96081,5.87886,5.88253,842663.40011602,0
+EXG.US,D,20190813,000000,5.86406,5.98995,5.86406,5.93799,792906.83558105,0
+EXG.US,D,20190814,000000,5.8865,5.90138,5.80493,5.86406,1234686.4243464,0
+EXG.US,D,20190815,000000,5.87886,5.89357,5.82709,5.84915,887967.30247799,0
+EXG.US,D,20190816,000000,5.89357,5.92336,5.87886,5.87886,603252.48224822,0
+EXG.US,D,20190819,000000,5.96807,5.96807,5.90856,5.94571,1073739.4942924,0
+EXG.US,D,20190820,000000,5.95298,5.96807,5.92016,5.96081,900173.68358627,0
+EXG.US,D,20190821,000000,5.97523,6.00503,5.96081,5.98995,836858.71501598,0
+EXG.US,D,20190822,000000,6.05002,6.05002,5.98995,6.03503,1296933.5599068,0
+EXG.US,D,20190823,000000,6.00512,6.03503,5.96053,6.01993,1600415.518774,0
+EXG.US,D,20190826,000000,6.01993,6.03503,5.93035,6.00512,1128547.8527289,0
+EXG.US,D,20190827,000000,6.01993,6.02758,5.9228,5.95258,843049.38940656,0
+EXG.US,D,20190828,000000,5.96053,6.01985,5.93761,5.9826,758164.61820199,0
+EXG.US,D,20190829,000000,6.00512,6.01985,5.96053,5.97513,939119.36675572,0
+EXG.US,D,20190830,000000,6.01249,6.05002,5.9975,6.05002,940296.42200982,0
+EXG.US,D,20190903,000000,6.01249,6.06446,5.98995,6.06446,565142.40226819,0
+EXG.US,D,20190904,000000,6.08699,6.09472,6.03503,6.06446,581857.64728685,0
+EXG.US,D,20190905,000000,6.07981,6.11688,6.07981,6.09472,616505.48816354,0
+EXG.US,D,20190906,000000,6.10207,6.16205,6.07981,6.1545,758989.61729002,0
+EXG.US,D,20190909,000000,6.1545,6.15478,6.12461,6.1398,619503.26762606,0
+EXG.US,D,20190910,000000,6.13197,6.18441,6.10207,6.18441,719175.45821686,0
+EXG.US,D,20190911,000000,6.18441,6.31142,6.1398,6.31142,2128910.1466437,0
+EXG.US,D,20190912,000000,6.3037,6.3037,6.19195,6.24419,820542.18420954,0
+EXG.US,D,20190913,000000,6.27398,6.28153,6.21419,6.24419,583555.36391915,0
+EXG.US,D,20190916,000000,6.24419,6.26653,6.21419,6.26653,603072.21252462,0
+EXG.US,D,20190917,000000,6.25881,6.27398,6.22901,6.27398,424326.29829011,0
+EXG.US,D,20190918,000000,6.27398,6.34122,6.2538,6.33378,1001408.9187217,0
+EXG.US,D,20190919,000000,6.34857,6.36338,6.32605,6.34857,737605.38643002,0
+EXG.US,D,20190920,000000,6.36348,6.37139,6.28115,6.34113,700785.82558896,0
+EXG.US,D,20190923,000000,6.32595,6.33047,6.25823,6.25823,631794.48154542,0
+EXG.US,D,20190924,000000,6.29605,6.31841,6.22805,6.28115,851595.23471554,0
+EXG.US,D,20190925,000000,6.28115,6.28851,6.17205,6.17525,1199682.2856631,0
+EXG.US,D,20190926,000000,6.19807,6.19807,6.1382,6.16808,672370.01509828,0
+EXG.US,D,20190927,000000,6.2059,6.22098,6.14932,6.2059,694833.74347962,0
+EXG.US,D,20190930,000000,6.2506,6.28851,6.17525,6.18308,1278155.8171681,0
+EXG.US,D,20191001,000000,6.24334,6.24334,6.1382,6.1382,781013.27546374,0
+EXG.US,D,20191002,000000,6.13046,6.1382,6.01003,6.05529,895482.429132,0
+EXG.US,D,20191003,000000,6.06266,6.07774,5.9576,6.07774,1172179.4883019,0
+EXG.US,D,20191004,000000,6.10037,6.16808,6.09047,6.16064,566686.35943035,0
+EXG.US,D,20191007,000000,6.13046,6.19807,6.12309,6.17525,415317.05375047,0
+EXG.US,D,20191008,000000,6.15346,6.15346,6.07774,6.07774,1233509.3690924,0
+EXG.US,D,20191009,000000,6.13046,6.13046,6.07774,6.11519,657512.60864289,0
+EXG.US,D,20191010,000000,6.13046,6.18308,6.10792,6.1382,460852.12552271,0
+EXG.US,D,20191011,000000,6.2059,6.24258,6.16064,6.17525,885509.27177615,0
+EXG.US,D,20191014,000000,6.18308,6.2059,6.1382,6.15346,511640.4691228,0
+EXG.US,D,20191015,000000,6.16808,6.22098,6.16808,6.19072,414496.296303,0
+EXG.US,D,20191016,000000,6.19072,6.22098,6.17525,6.2059,527328.17671691,0
+EXG.US,D,20191017,000000,6.22098,6.2506,6.206,6.23598,564136.07304642,0
+EXG.US,D,20191018,000000,6.22098,6.2506,6.19072,6.19072,557847.84092306,0
+EXG.US,D,20191021,000000,6.22805,6.28115,6.22098,6.25823,722599.5225552,0
+EXG.US,D,20191022,000000,6.28115,6.31106,6.25823,6.27343,656954.83290987,0
+EXG.US,D,20191023,000000,6.27343,6.3084,6.2505,6.29624,609769.76296158,0
+EXG.US,D,20191024,000000,6.34152,6.34152,6.2658,6.29624,567478.48580409,0
+EXG.US,D,20191025,000000,6.28125,6.32632,6.28125,6.28859,667594.98824304,0
+EXG.US,D,20191028,000000,6.31879,6.32622,6.28125,6.31142,388782.41084611,0
+EXG.US,D,20191029,000000,6.29624,6.34152,6.29624,6.30361,774702.77472745,0
+EXG.US,D,20191030,000000,6.31142,6.35697,6.28859,6.35697,492725.93347618,0
+EXG.US,D,20191031,000000,6.36431,6.36431,6.28859,6.31142,755981.2337261,0
+EXG.US,D,20191101,000000,6.34152,6.39442,6.33424,6.34907,653666.5010693,0
+EXG.US,D,20191104,000000,6.37188,6.41742,6.36431,6.37188,896902.31830792,0
+EXG.US,D,20191105,000000,6.38697,6.40205,6.34907,6.38697,666019.21877672,0
+EXG.US,D,20191106,000000,6.39442,6.41742,6.36431,6.40987,737709.30662361,0
+EXG.US,D,20191107,000000,6.42505,6.46249,6.411,6.43996,578232.10502212,0
+EXG.US,D,20191108,000000,6.43996,6.45524,6.40987,6.43241,537813.51216982,0
+EXG.US,D,20191111,000000,6.42505,6.4856,6.40987,6.46249,649261.55735252,0
+EXG.US,D,20191112,000000,6.4706,6.51587,6.46249,6.49305,650666.6007865,0
+EXG.US,D,20191113,000000,6.4856,6.50087,6.45156,6.4856,601171.95755581,0
+EXG.US,D,20191114,000000,6.47787,6.54596,6.47787,6.53859,685957.05020734,0
+EXG.US,D,20191115,000000,6.55407,6.5915,6.54596,6.55407,688275.10677086,0
+EXG.US,D,20191118,000000,6.54596,6.58783,6.51587,6.51587,853002.39896979,0
+EXG.US,D,20191119,000000,6.54596,6.5915,6.53859,6.58414,679115.2839915,0
+EXG.US,D,20191120,000000,6.57643,6.5915,6.54596,6.56133,795576.94831066,0
+EXG.US,D,20191121,000000,6.57643,6.60706,6.56133,6.58424,578760.18927127,0
+EXG.US,D,20191122,000000,6.59179,6.63771,6.59179,6.63771,625099.05192876,0
+EXG.US,D,20191125,000000,6.63771,6.63771,6.60724,6.61471,545699.78237243,0
+EXG.US,D,20191126,000000,6.60706,6.63009,6.57643,6.57643,799614.99011938,0
+EXG.US,D,20191127,000000,6.57643,6.62224,6.57643,6.62224,473230.29307348,0
+EXG.US,D,20191129,000000,6.62224,6.63771,6.59952,6.60706,388211.91019141,0
+EXG.US,D,20191202,000000,6.62224,6.63009,6.5385,6.54596,872068.57326626,0
+EXG.US,D,20191203,000000,6.48523,6.5155,6.41639,6.5155,1285741.9913016,0
+EXG.US,D,20191204,000000,6.52295,6.59933,6.50229,6.58424,733534.471907,0
+EXG.US,D,20191205,000000,6.59933,6.61856,6.56897,6.59933,730874.96327876,0
+EXG.US,D,20191206,000000,6.59933,6.63771,6.55397,6.57643,1010834.9044459,0
+EXG.US,D,20191209,000000,6.58424,6.63009,6.57643,6.62224,709451.49724364,0
+EXG.US,D,20191210,000000,6.61471,6.63009,6.57122,6.57643,661790.303143,0
+EXG.US,D,20191211,000000,6.59933,6.61093,6.56897,6.57643,669204.69083382,0
+EXG.US,D,20191212,000000,6.50051,6.63367,6.50051,6.61471,1041489.2407396,0
+EXG.US,D,20191213,000000,6.60706,6.64516,6.60706,6.61471,716082.24184184,0
+EXG.US,D,20191216,000000,6.64516,6.69827,6.64516,6.68355,999061.17067433,0
+EXG.US,D,20191217,000000,6.70645,6.77494,6.68355,6.76719,832684.94070948,0
+EXG.US,D,20191218,000000,6.76719,6.79019,6.75268,6.77494,678069.71959459,0
+EXG.US,D,20191219,000000,6.79784,6.82849,6.78256,6.82076,792673.5453505,0
+EXG.US,D,20191220,000000,6.82849,6.86649,6.82076,6.86649,800910.81130907,0
+EXG.US,D,20191223,000000,6.86744,6.8833,6.83698,6.8448,640376.38079911,0
+EXG.US,D,20191224,000000,6.83698,6.8564,6.81397,6.81397,328005.00373808,0
+EXG.US,D,20191226,000000,6.81397,6.8448,6.80521,6.81397,492683.51707062,0
+EXG.US,D,20191227,000000,6.82934,6.8448,6.72173,6.72173,1101361.0575893,0
+EXG.US,D,20191230,000000,6.73702,6.76031,6.62979,6.63734,1193903.0504065,0
+EXG.US,D,20191231,000000,6.64497,6.74493,6.62979,6.74493,1181818.616464,0
+EXG.US,D,20200102,000000,6.72947,6.82934,6.72947,6.81397,1141831.6105382,0
+EXG.US,D,20200103,000000,6.78312,6.79088,6.75229,6.76031,871946.62610029,0
+EXG.US,D,20200106,000000,6.74493,6.76777,6.72947,6.75229,845265.64659676,0
+EXG.US,D,20200107,000000,6.76031,6.79859,6.73702,6.79859,823718.11257539,0
+EXG.US,D,20200108,000000,6.80614,6.86735,6.79088,6.8448,981131.7560467,0
+EXG.US,D,20200109,000000,6.85215,6.90601,6.83698,6.8833,793271.6166688,0
+EXG.US,D,20200110,000000,6.89846,6.89846,6.85215,6.86744,811365.39486797,0
+EXG.US,D,20200113,000000,6.8833,6.91401,6.85999,6.87527,902229.8188455,0
+EXG.US,D,20200114,000000,6.8833,6.91401,6.8833,6.91401,688188.15313947,0
+EXG.US,D,20200115,000000,6.90601,6.98277,6.89846,6.93695,952653.38135781,0
+EXG.US,D,20200116,000000,6.96787,6.99061,6.9443,6.99061,821179.49070298,0
+EXG.US,D,20200117,000000,7.00635,7.0104,6.95966,6.97523,696840.03946234,0
+EXG.US,D,20200121,000000,6.99825,7.01332,6.94845,6.99825,1131678.1834588,0
+EXG.US,D,20200122,000000,7.02898,7.05208,6.99061,7.05208,905586.01693495,0
+EXG.US,D,20200123,000000,7.05311,7.05311,6.96816,7.03001,851135.01671529,0
+EXG.US,D,20200124,000000,7.03803,7.05311,6.92939,6.9374,777804.47438358,0
+EXG.US,D,20200127,000000,6.80584,6.85633,6.73608,6.79822,1390326.0016555,0
+EXG.US,D,20200128,000000,6.81358,6.88339,6.79039,6.84462,883105.32199138,0
+EXG.US,D,20200129,000000,6.85207,6.88339,6.83292,6.85207,1155478.028615,0
+EXG.US,D,20200130,000000,6.84462,6.88339,6.80584,6.88339,860788.99061934,0
+EXG.US,D,20200131,000000,6.86744,6.88339,6.79039,6.80584,1217832.2655997,0
+EXG.US,D,20200203,000000,6.82915,6.88339,6.79822,6.8367,840788.59499055,0
+EXG.US,D,20200204,000000,6.88339,6.92193,6.86744,6.89875,729484.76558674,0
+EXG.US,D,20200205,000000,6.96033,7.02228,6.9374,7.01436,1049884.507809,0
+EXG.US,D,20200206,000000,7.03803,7.04567,6.96033,6.97607,959164.29961034,0
+EXG.US,D,20200207,000000,6.96033,6.98372,6.92193,6.95286,714598.72805759,0
+EXG.US,D,20200210,000000,6.9374,6.98372,6.92193,6.98372,585248.83891088,0
+EXG.US,D,20200211,000000,7.01436,7.05311,6.99909,7.00719,659247.43963005,0
+EXG.US,D,20200212,000000,7.04567,7.09189,7.03294,7.09189,713118.39550377,0
+EXG.US,D,20200213,000000,7.06877,7.09991,7.05311,7.05311,841399.39123051,0
+EXG.US,D,20200214,000000,7.07659,7.09189,6.96844,7.01436,1116948.02622,0
+EXG.US,D,20200218,000000,7.00719,7.01436,6.96033,6.97607,962180.10604522,0
+EXG.US,D,20200219,000000,6.99909,7.03803,6.98372,7.01436,769087.90304225,0
+EXG.US,D,20200220,000000,7.00832,7.0236,6.91479,6.97712,1072731.0442506,0
+EXG.US,D,20200221,000000,6.96129,6.96129,6.88373,6.88373,936018.72750972,0
+EXG.US,D,20200224,000000,6.75097,6.75097,6.63054,6.6812,1926095.0430776,0
+EXG.US,D,20200225,000000,6.70439,6.72042,6.34631,6.40074,3113933.6078999,0
+EXG.US,D,20200226,000000,6.40074,6.53295,6.40074,6.44742,1979327.6320478,0
+EXG.US,D,20200227,000000,6.30736,6.33832,6.00353,6.16733,3509506.8852752,0
+EXG.US,D,20200228,000000,6.03473,6.05284,5.76221,5.94911,4859981.6135027,0
+EXG.US,D,20200302,000000,5.91799,6.3152,5.91799,6.25267,2522197.1797595,0
+EXG.US,D,20200303,000000,6.33832,6.52531,6.17468,6.28398,2046535.3662377,0
+EXG.US,D,20200304,000000,6.41639,6.49409,6.34631,6.49409,1029853.3602862,0
+EXG.US,D,20200305,000000,6.35397,6.38555,6.26832,6.3152,1062574.4359405,0
+EXG.US,D,20200306,000000,6.13612,6.25267,6.09726,6.25267,1285621.1045456,0
+EXG.US,D,20200309,000000,5.76221,5.94911,5.64536,5.73882,1937099.9794986,0
+EXG.US,D,20200310,000000,5.93365,5.98118,5.57501,5.80871,2175128.1225454,0
+EXG.US,D,20200311,000000,5.71562,5.76221,5.41959,5.44307,2094859.3166752,0
+EXG.US,D,20200312,000000,4.90556,4.98363,4.45412,4.64104,4801057.8033173,0
+EXG.US,D,20200313,000000,4.88226,4.98363,4.64857,4.898,4086486.6459233,0
+EXG.US,D,20200316,000000,4.01024,4.69535,3.66773,4.29853,4603375.0848231,0
+EXG.US,D,20200317,000000,4.33729,4.58643,4.29014,4.53967,2972443.0830734,0
+EXG.US,D,20200318,000000,4.1269,4.29023,3.92461,4.0258,4832602.8841278,0
+EXG.US,D,20200319,000000,3.78458,4.25949,3.78458,4.20489,4028247.8606876,0
+EXG.US,D,20200320,000000,4.28269,4.43074,4.14275,4.20489,2547659.7480135,0
+EXG.US,D,20200323,000000,4.05656,4.09013,3.83597,3.87528,5786676.1546616,0
+EXG.US,D,20200324,000000,4.09587,4.41876,4.09587,4.38716,2881770.593331,0
+EXG.US,D,20200325,000000,4.47422,4.86774,4.41074,4.65545,2419908.9573562,0
+EXG.US,D,20200326,000000,4.65545,5.03323,4.65545,4.92301,3014916.750775,0
+EXG.US,D,20200327,000000,4.77324,5.24578,4.7575,5.15922,6594404.3427531,0
+EXG.US,D,20200330,000000,5.26144,5.26144,4.94658,5.11198,1491476.4039799,0
+EXG.US,D,20200331,000000,5.15922,5.23005,5.02513,5.02513,1866487.2683528,0
+EXG.US,D,20200401,000000,4.8914,4.92301,4.5921,4.65545,1501616.0457275,0
+EXG.US,D,20200402,000000,4.64725,4.79692,4.61585,4.67085,1859708.0663351,0
+EXG.US,D,20200403,000000,4.66281,4.70412,4.56059,4.57624,1305098.717976,0
+EXG.US,D,20200406,000000,4.74948,4.92301,4.74174,4.89934,1565953.2496715,0
+EXG.US,D,20200407,000000,5.15131,5.17498,5.00173,5.00173,1144267.3726272,0
+EXG.US,D,20200408,000000,5.05692,5.26947,5.02513,5.26947,1272613.0533724,0
+EXG.US,D,20200409,000000,5.53719,5.53719,5.32463,5.40357,1781900.4723971,0
+EXG.US,D,20200413,000000,5.45864,5.45864,5.12198,5.26947,1465346.8377486,0
+EXG.US,D,20200414,000000,5.36405,5.45054,5.33133,5.43479,1616154.1260548,0
+EXG.US,D,20200415,000000,5.33237,5.33237,5.19073,5.32463,1063208.5612036,0
+EXG.US,D,20200416,000000,5.30106,5.33237,5.20649,5.32463,971848.92569123,0
+EXG.US,D,20200417,000000,5.41904,5.46638,5.3483,5.46638,951174.10921412,0
+EXG.US,D,20200420,000000,5.35587,5.47054,5.30106,5.3717,1072147.818674,0
+EXG.US,D,20200421,000000,5.26947,5.30106,5.14905,5.20649,956142.13071463,0
+EXG.US,D,20200422,000000,5.29513,5.29513,5.19979,5.26344,1432272.6455179,0
+EXG.US,D,20200423,000000,5.25542,5.31115,5.17593,5.19186,1908717.0417222,0
+EXG.US,D,20200424,000000,5.21562,5.25542,5.15999,5.23948,875986.7887293,0
+EXG.US,D,20200427,000000,5.29513,5.30303,5.23948,5.27126,1390236.9272039,0
+EXG.US,D,20200428,000000,5.35887,5.37472,5.29513,5.327,942685.52605264,0
+EXG.US,D,20200429,000000,5.44611,5.47034,5.38234,5.44611,1008280.3764215,0
+EXG.US,D,20200430,000000,5.46195,5.46195,5.35887,5.4063,1402638.4237777,0
+EXG.US,D,20200501,000000,5.31899,5.35074,5.26344,5.30303,1152631.8878024,0
+EXG.US,D,20200504,000000,5.27928,5.30303,5.20778,5.30303,905958.22089368,0
+EXG.US,D,20200505,000000,5.35074,5.44611,5.35074,5.37472,1276032.8760704,0
+EXG.US,D,20200506,000000,5.39847,5.4063,5.34284,5.35887,937371.81084689,0
+EXG.US,D,20200507,000000,5.38234,5.46195,5.36688,5.46195,1665344.4315757,0
+EXG.US,D,20200508,000000,5.50194,5.54192,5.47798,5.53362,785385.3464662,0
+EXG.US,D,20200511,000000,5.50194,5.54192,5.47798,5.50984,1096446.0565958,0
+EXG.US,D,20200512,000000,5.52568,5.52568,5.39083,5.39847,1238954.5751553,0
+EXG.US,D,20200513,000000,5.37472,5.41452,5.25542,5.29513,1446662.411102,0
+EXG.US,D,20200514,000000,5.23165,5.327,5.18413,5.327,1096262.6056416,0
+EXG.US,D,20200515,000000,5.27126,5.33916,5.27126,5.327,665819.86167063,0
+EXG.US,D,20200518,000000,5.44611,5.54936,5.43055,5.53362,1168896.458512,0
+EXG.US,D,20200519,000000,5.52568,5.58152,5.48598,5.53362,857612.00184335,0
+EXG.US,D,20200520,000000,5.58152,5.65281,5.58152,5.62895,847721.55647834,0
+EXG.US,D,20200521,000000,5.60632,5.64649,5.55003,5.55003,709168.36773655,0
+EXG.US,D,20200522,000000,5.51806,5.58246,5.51013,5.57388,729035.15168786,0
+EXG.US,D,20200526,000000,5.66253,5.69451,5.65433,5.66253,704775.08853131,0
+EXG.US,D,20200527,000000,5.68667,5.75872,5.64234,5.75087,739706.05891508,0
+EXG.US,D,20200528,000000,5.77475,5.8151,5.73882,5.76673,952546.2799338,0
+EXG.US,D,20200529,000000,5.78286,5.78286,5.68667,5.78286,845575.28635731,0
+EXG.US,D,20200601,000000,5.75087,5.82285,5.73467,5.79077,868030.53145755,0
+EXG.US,D,20200602,000000,5.79889,5.84699,5.77475,5.84699,837160.93190556,0
+EXG.US,D,20200603,000000,5.86301,5.9594,5.86301,5.92714,883507.21743401,0
+EXG.US,D,20200604,000000,5.88716,5.9673,5.87903,5.91102,897079.4068011,0
+EXG.US,D,20200605,000000,5.99137,6.05559,5.98325,6.02333,1009673.7553439,0
+EXG.US,D,20200608,000000,6.07955,6.11972,6.03946,6.11972,1157811.9913308,0
+EXG.US,D,20200609,000000,6.1032,6.11189,5.9594,5.98325,1662184.4093618,0
+EXG.US,D,20200610,000000,6.03145,6.04746,5.9594,6.03946,734827.11186625,0
+EXG.US,D,20200611,000000,5.86301,5.90177,5.71844,5.71844,1633773.9009217,0
+EXG.US,D,20200612,000000,5.91102,5.94316,5.75087,5.84699,976297.34622369,0
+EXG.US,D,20200615,000000,5.72665,5.8549,5.67063,5.8151,2391811.2699072,0
+EXG.US,D,20200616,000000,5.97523,5.98325,5.84699,5.91922,1148950.1438004,0
+EXG.US,D,20200617,000000,5.93525,5.95101,5.87102,5.87102,846058.83338061,0
+EXG.US,D,20200618,000000,5.8549,5.89498,5.8151,5.88716,516595.76570163,0
+EXG.US,D,20200619,000000,5.93525,5.95101,5.8549,5.88716,841106.71803221,0
+EXG.US,D,20200622,000000,5.9046,5.92874,5.86801,5.9046,464673.84366311,0
+EXG.US,D,20200623,000000,5.93685,5.9772,5.93685,5.9693,595392.72229909,0
+EXG.US,D,20200624,000000,5.92074,5.92874,5.79135,5.82358,701814.42342366,0
+EXG.US,D,20200625,000000,5.79946,5.85584,5.759,5.84812,805672.05283248,0
+EXG.US,D,20200626,000000,5.79135,5.83171,5.74268,5.75097,940871.16430509,0
+EXG.US,D,20200629,000000,5.79135,5.83171,5.74975,5.77512,770596.86666983,0
+EXG.US,D,20200630,000000,5.82358,5.9693,5.80661,5.9693,2571927.234041,0
+EXG.US,D,20200701,000000,5.98551,6.00155,5.92874,5.99353,737917.14701084,0
+EXG.US,D,20200702,000000,6.0338,6.05765,5.98551,6.00956,597715.02050316,0
+EXG.US,D,20200706,000000,6.06623,6.06623,6.01777,6.05031,838299.81239467,0
+EXG.US,D,20200707,000000,6.0338,6.09047,6.00155,6.00155,807297.66157534,0
+EXG.US,D,20200708,000000,6.01777,6.04219,5.9772,6.02578,712024.05224048,0
+EXG.US,D,20200709,000000,6.05842,6.05842,5.95288,5.9772,841733.42042425,0
+EXG.US,D,20200710,000000,6.00956,6.01777,5.96108,6.01777,596463.73653932,0
+EXG.US,D,20200713,000000,6.06623,6.07416,5.92874,5.93685,655423.60066937,0
+EXG.US,D,20200714,000000,5.92874,6.00956,5.9046,6.00956,649492.72676278,0
+EXG.US,D,20200715,000000,6.0338,6.06623,6.01777,6.0338,650026.11306263,0
+EXG.US,D,20200716,000000,6.00956,6.05842,5.97336,6.0338,607855.72266097,0
+EXG.US,D,20200717,000000,6.02578,6.04219,5.9772,6.0338,703007.38482985,0
+EXG.US,D,20200720,000000,6.00956,6.09047,6.0057,6.06623,637233.32514758,0
+EXG.US,D,20200721,000000,6.09047,6.15508,6.09047,6.13084,982170.95798276,0
+EXG.US,D,20200722,000000,6.12309,6.14716,6.12309,6.14716,704047.64717607,0
+EXG.US,D,20200723,000000,6.12422,6.14045,6.05076,6.05076,1218941.4546049,0
+EXG.US,D,20200724,000000,6.04266,6.0669,6.00973,6.0669,745127.93595502,0
+EXG.US,D,20200727,000000,6.09133,6.11557,6.0669,6.08719,541897.15161454,0
+EXG.US,D,20200728,000000,6.09133,6.10783,6.07511,6.09963,551081.36382708,0
+EXG.US,D,20200729,000000,6.08329,6.16479,6.08329,6.15641,538135.87685203,0
+EXG.US,D,20200730,000000,6.09963,6.13215,6.02607,6.11557,666379.75822395,0
+EXG.US,D,20200731,000000,6.17298,6.17298,6.05879,6.12422,905364.39121592,0
+EXG.US,D,20200803,000000,6.14045,6.18903,6.13215,6.15641,756720.33959289,0
+EXG.US,D,20200804,000000,6.13215,6.19742,6.13215,6.18903,533039.54572473,0
+EXG.US,D,20200805,000000,6.19742,6.23805,6.19742,6.22201,471076.60008148,0
+EXG.US,D,20200806,000000,6.2057,6.26267,6.19742,6.24636,504596.16457043,0
+EXG.US,D,20200807,000000,6.24636,6.27078,6.21353,6.27078,515834.39122194,0
+EXG.US,D,20200810,000000,6.27078,6.27888,6.22987,6.24636,761777.43554504,0
+EXG.US,D,20200811,000000,6.28692,6.30341,6.20966,6.22201,819774.44726902,0
+EXG.US,D,20200812,000000,6.24636,6.32804,6.24636,6.3116,758128.56425728,0
+EXG.US,D,20200813,000000,6.29549,6.31964,6.27078,6.27888,842707.93734186,0
+EXG.US,D,20200814,000000,6.28692,6.3116,6.27078,6.28692,620730.1621567,0
+EXG.US,D,20200817,000000,6.31964,6.36066,6.30341,6.36066,842712.17898242,0
+EXG.US,D,20200818,000000,6.36066,6.36858,6.31964,6.33613,788325.86378123,0
+EXG.US,D,20200819,000000,6.29549,6.37668,6.29549,6.33613,789863.45848255,0
+EXG.US,D,20200820,000000,6.31964,6.36264,6.3116,6.34424,608064.62345831,0
+EXG.US,D,20200821,000000,6.34547,6.35368,6.32086,6.34547,540846.28516692,0
+EXG.US,D,20200824,000000,6.37838,6.41941,6.34547,6.37026,764245.00993813,0
+EXG.US,D,20200825,000000,6.36196,6.38668,6.31256,6.36196,801100.62472391,0
+EXG.US,D,20200826,000000,6.34547,6.41138,6.34547,6.40289,650240.31591068,0
+EXG.US,D,20200827,000000,6.38668,6.45231,6.37838,6.45231,867869.34911643,0
+EXG.US,D,20200828,000000,6.46071,6.46071,6.41931,6.46071,570811.35487048,0
+EXG.US,D,20200831,000000,6.46071,6.48552,6.41138,6.4277,915020.48594027,0
+EXG.US,D,20200901,000000,6.41941,6.48552,6.41941,6.48552,697315.10320452,0
+EXG.US,D,20200902,000000,6.48552,6.54267,6.46071,6.54267,593734.24084193,0
+EXG.US,D,20200903,000000,6.48552,6.50985,6.33726,6.38668,1477394.1573359,0
+EXG.US,D,20200904,000000,6.37838,6.4277,6.16469,6.35368,1549081.0639525,0
+EXG.US,D,20200908,000000,6.21382,6.25512,6.18119,6.23032,969830.96519701,0
+EXG.US,D,20200909,000000,6.28785,6.37838,6.27975,6.34547,603899.33243292,0
+EXG.US,D,20200910,000000,6.35368,6.39904,6.25522,6.29634,579972.23805997,0
+EXG.US,D,20200911,000000,6.32086,6.34547,6.24692,6.31256,546612.79550198,0
+EXG.US,D,20200914,000000,6.33726,6.40289,6.30435,6.34547,788751.08824691,0
+EXG.US,D,20200915,000000,6.37838,6.40289,6.36196,6.38668,743000.75321647,0
+EXG.US,D,20200916,000000,6.40289,6.44412,6.39488,6.39488,463048.23492026,0
+EXG.US,D,20200917,000000,6.32897,6.37838,6.31256,6.33726,605081.68973773,0
+EXG.US,D,20200918,000000,6.35368,6.37026,6.27153,6.32086,779680.3399192,0
+EXG.US,D,20200921,000000,6.26314,6.27153,6.13168,6.27153,942220.0060017,0
+EXG.US,D,20200922,000000,6.29775,6.31841,6.20676,6.22307,557647.42340682,0
+EXG.US,D,20200923,000000,6.23976,6.25635,6.04918,6.07388,1031418.5256511,0
+EXG.US,D,20200924,000000,6.04918,6.09905,5.99947,6.02428,851443.59606569,0
+EXG.US,D,20200925,000000,6.00776,6.04078,5.98703,6.02428,1325426.7803377,0
+EXG.US,D,20200928,000000,6.10707,6.14865,6.10707,6.10707,654083.24225386,0
+EXG.US,D,20200929,000000,6.12397,6.13187,6.08236,6.08236,648264.77182201,0
+EXG.US,D,20200930,000000,6.13187,6.17346,6.08236,6.09905,1330482.8158798,0
+EXG.US,D,20201001,000000,6.13187,6.17346,6.11529,6.14035,621134.17841961,0
+EXG.US,D,20201002,000000,6.09905,6.23976,6.08236,6.22307,2456308.5957822,0
+EXG.US,D,20201005,000000,6.25635,6.33085,6.25635,6.32275,1152168.4885717,0
+EXG.US,D,20201006,000000,6.38047,6.39734,6.28135,6.28135,1215287.2812663,0
+EXG.US,D,20201007,000000,6.35574,6.41365,6.34161,6.41365,1114348.9609697,0
+EXG.US,D,20201008,000000,6.44704,6.44902,6.4011,6.41365,724915.45829845,0
+EXG.US,D,20201009,000000,6.45515,6.48834,6.43025,6.48004,684897.70047862,0
+EXG.US,D,20201012,000000,6.52134,6.5753,6.49663,6.56274,1018028.7268278,0
+EXG.US,D,20201013,000000,6.56274,6.56708,6.48004,6.50475,769367.85131891,0
+EXG.US,D,20201014,000000,6.51342,6.53804,6.41365,6.48004,740858.72473599,0
+EXG.US,D,20201015,000000,6.41365,6.46335,6.41365,6.44704,513803.70580605,0
+EXG.US,D,20201016,000000,6.45515,6.48787,6.43025,6.46335,579536.40949292,0
+EXG.US,D,20201019,000000,6.48834,6.50087,6.42195,6.43873,746256.21234275,0
+EXG.US,D,20201020,000000,6.44704,6.53804,6.44704,6.50475,575235.38596975,0
+EXG.US,D,20201021,000000,6.47193,6.56274,6.47193,6.52965,883818.97801482,0
+EXG.US,D,20201022,000000,6.53125,6.54012,6.48956,6.53125,418169.55702398,0
+EXG.US,D,20201023,000000,6.56482,6.56482,6.46449,6.46449,507254.61278853,0
+EXG.US,D,20201026,000000,6.41441,6.46449,6.29757,6.30587,1150183.4007919,0
+EXG.US,D,20201027,000000,6.30587,6.33095,6.239,6.24758,712180.99294102,0
+EXG.US,D,20201028,000000,6.15536,6.18083,6.02428,6.08038,1680858.2319068,0
+EXG.US,D,20201029,000000,6.08859,6.13914,6.0052,6.05549,1923961.4978782,0
+EXG.US,D,20201030,000000,6.04692,6.06359,5.92177,5.95524,1255648.6119712,0
+EXG.US,D,20201102,000000,6.02183,6.08038,6.01361,6.03041,867076.16233257,0
+EXG.US,D,20201103,000000,6.08859,6.2225,6.08859,6.19732,899058.13212021,0
+EXG.US,D,20201104,000000,6.24758,6.43959,6.2225,6.36431,943824.40654177,0
+EXG.US,D,20201105,000000,6.47307,6.55643,6.44797,6.55643,1300668.3244159,0
+EXG.US,D,20201106,000000,6.54002,6.54804,6.47307,6.50635,709272.28793016,0
+EXG.US,D,20201109,000000,6.69005,6.71505,6.6066,6.61499,1448397.2420891,0
+EXG.US,D,20201110,000000,6.62338,6.70713,6.61499,6.68997,803292.49248091,0
+EXG.US,D,20201111,000000,6.72334,6.76512,6.70713,6.76512,703662.71829567,0
+EXG.US,D,20201112,000000,6.75693,6.75693,6.66506,6.69005,734018.01893031,0
+EXG.US,D,20201113,000000,6.74011,6.79029,6.70713,6.79029,440717.05780628,0
+EXG.US,D,20201116,000000,6.83209,6.87375,6.81538,6.87375,933771.71842552,0
+EXG.US,D,20201117,000000,6.83209,6.9491,6.81407,6.87375,1340045.5945119,0
+EXG.US,D,20201118,000000,6.85736,6.91543,6.84877,6.85736,646113.19965029,0
+EXG.US,D,20201119,000000,6.83209,6.93213,6.80707,6.91543,751885.92976988,0
+EXG.US,D,20201120,000000,6.92582,6.94261,6.85858,6.87507,472361.81716976,0
+EXG.US,D,20201123,000000,6.90053,6.94261,6.85858,6.88373,610930.91206362,0
+EXG.US,D,20201124,000000,6.90053,6.95109,6.88373,6.90053,645661.46493115,0
+EXG.US,D,20201125,000000,6.90053,6.97616,6.88556,6.95911,505633.24568623,0
+EXG.US,D,20201127,000000,6.95911,6.97616,6.93421,6.97616,398374.88096211,0
+EXG.US,D,20201130,000000,6.95911,7.01842,6.92582,6.99332,1043320.5690495,0
+EXG.US,D,20201201,000000,7.01842,7.09405,6.99332,7.0352,619468.27409146,0
+EXG.US,D,20201202,000000,7.00984,7.03095,6.95109,6.96816,778785.35376202,0
+EXG.US,D,20201203,000000,6.96816,7.00984,6.95542,7.00984,857103.00497671,0
+EXG.US,D,20201204,000000,7.01842,7.15291,7.00126,7.12762,981194.32024489,0
+EXG.US,D,20201207,000000,7.11923,7.15291,7.07717,7.12762,925305.40387694,0
+EXG.US,D,20201208,000000,7.11084,7.1445,7.06877,7.11084,1189307.2328646,0
+EXG.US,D,20201209,000000,7.13611,7.14459,7.06877,7.10235,820545.36543995,0
+EXG.US,D,20201210,000000,7.07717,7.16988,7.05274,7.15291,981149.78301906,0
+EXG.US,D,20201211,000000,7.12762,7.17798,7.08556,7.17798,706097.41997445,0
+EXG.US,D,20201214,000000,7.19496,7.22701,7.17798,7.18675,597615.34195012,0
+EXG.US,D,20201215,000000,7.20335,7.28765,7.20335,7.27907,659111.70713227,0
+EXG.US,D,20201216,000000,7.28765,7.40553,7.25908,7.40553,1091449.4040214,0
+EXG.US,D,20201217,000000,7.40553,7.48955,7.39629,7.43072,1057638.2267441,0
+EXG.US,D,20201218,000000,7.42214,7.439,7.32557,7.34632,833555.53743346,0
+EXG.US,D,20201221,000000,7.28765,7.35508,7.20335,7.35508,1124110.036298,0
+EXG.US,D,20201222,000000,7.35508,7.38025,7.33811,7.35508,582516.16198307,0
+EXG.US,D,20201223,000000,7.39893,7.39893,7.32274,7.3398,723735.22181391,0
+EXG.US,D,20201224,000000,7.3398,7.38205,7.26333,7.2887,442740.32035121,0
+EXG.US,D,20201228,000000,7.35649,7.35649,7.30559,7.33084,690395.92704854,0
+EXG.US,D,20201229,000000,7.3481,7.37346,7.32274,7.3481,886299.27732958,0
+EXG.US,D,20201230,000000,7.35649,7.416,7.3564,7.416,578257.55486545,0
+EXG.US,D,20201231,000000,7.43297,7.47531,7.39893,7.43297,744282.78907434,0
+EXG.US,D,20210104,000000,7.47531,7.47531,7.26333,7.2887,1366828.3733888,0
+EXG.US,D,20210105,000000,7.26333,7.35649,7.24634,7.35649,1159222.3368153,0
+EXG.US,D,20210106,000000,7.31433,7.53464,7.2887,7.45833,1254424.898671,0
+EXG.US,D,20210107,000000,7.47531,7.5601,7.44975,7.4838,946581.47290277,0
+EXG.US,D,20210108,000000,7.50915,7.58548,7.50915,7.57699,1021015.902189,0
+EXG.US,D,20210111,000000,7.49219,7.54293,7.46681,7.54293,984435.99403934,0
+EXG.US,D,20210112,000000,7.55143,7.58548,7.50058,7.52596,756994.98581883,0
+EXG.US,D,20210113,000000,7.52596,7.5601,7.48739,7.5601,552959.35018298,0
+EXG.US,D,20210114,000000,7.55143,7.58548,7.51757,7.57699,515947.85510678,0
+EXG.US,D,20210115,000000,7.52596,7.5601,7.44975,7.4838,749176.58186511,0
+EXG.US,D,20210119,000000,7.53464,7.61092,7.47108,7.61092,1061327.3936173,0
+EXG.US,D,20210120,000000,7.60234,7.70004,7.59377,7.6955,788199.67497471,0
+EXG.US,D,20210121,000000,7.68871,7.73068,7.6463,7.66307,728422.23462762,0
+EXG.US,D,20210122,000000,7.61195,7.63752,7.55207,7.57782,805207.59319167,0
+EXG.US,D,20210125,000000,7.56085,7.5949,7.43289,7.56934,986588.6266212,0
+EXG.US,D,20210126,000000,7.56085,7.56934,7.51379,7.53519,690886.89694283,0
+EXG.US,D,20210127,000000,7.46701,7.49257,7.33019,7.39005,1114427.4313201,0
+EXG.US,D,20210128,000000,7.39855,7.50965,7.39005,7.45843,642102.72850517,0
+EXG.US,D,20210129,000000,7.45843,7.46248,7.3218,7.38166,994331.74145506,0
+EXG.US,D,20210201,000000,7.42421,7.46701,7.39855,7.43289,651941.21377338,0
+EXG.US,D,20210202,000000,7.4755,7.61195,7.4755,7.55207,745496.95868333,0
+EXG.US,D,20210203,000000,7.56934,7.5949,7.50965,7.56085,616469.43421882,0
+EXG.US,D,20210204,000000,7.56085,7.67185,7.56085,7.63752,755448.9078364,0
+EXG.US,D,20210205,000000,7.6463,7.67185,7.58631,7.61195,1105103.2449693,0
+EXG.US,D,20210208,000000,7.67185,7.67185,7.57358,7.62893,1099094.9611223,0
+EXG.US,D,20210209,000000,7.5949,7.66307,7.5949,7.62893,733853.6553588,0
+EXG.US,D,20210210,000000,7.66307,7.67335,7.61195,7.6545,629880.44124482,0
+EXG.US,D,20210211,000000,7.66307,7.7057,7.62055,7.68871,1122738.9259884,0
+EXG.US,D,20210212,000000,7.68871,7.71437,7.66307,7.68871,687983.49398266,0
+EXG.US,D,20210216,000000,7.73135,7.76558,7.70796,7.74852,861910.90454624,0
+EXG.US,D,20210217,000000,7.73135,7.75691,7.7057,7.75691,819599.4795961,0
+EXG.US,D,20210218,000000,7.71579,7.71579,7.62121,7.64724,1508627.4775656,0
+EXG.US,D,20210219,000000,7.68994,7.71579,7.67298,7.68994,817448.96783452,0
+EXG.US,D,20210222,000000,7.64724,7.69882,7.64724,7.67298,723330.14514086,0
+EXG.US,D,20210223,000000,7.6642,7.69882,7.55236,7.68127,848121.33110069,0
+EXG.US,D,20210224,000000,7.67298,7.78453,7.62987,7.72446,789073.45292912,0
+EXG.US,D,20210225,000000,7.73286,7.7587,7.56971,7.61263,959005.23808951,0
+EXG.US,D,20210226,000000,7.65563,7.6642,7.50965,7.61263,1414047.3764615,0
+EXG.US,D,20210301,000000,7.65563,7.77587,7.65563,7.75021,731990.51474482,0
+EXG.US,D,20210302,000000,7.76747,7.81462,7.69882,7.76747,737153.65171088,0
+EXG.US,D,20210303,000000,7.74172,7.79322,7.71579,7.72446,631883.5559971,0
+EXG.US,D,20210304,000000,7.73286,7.77153,7.57829,7.64724,886156.12196084,0
+EXG.US,D,20210305,000000,7.72446,7.76747,7.57829,7.75021,855378.77809096,0
+EXG.US,D,20210308,000000,7.75021,7.77153,7.68994,7.68994,873072.78166776,0
+EXG.US,D,20210309,000000,7.76747,7.81887,7.73286,7.81018,434144.63576571,0
+EXG.US,D,20210310,000000,7.81887,7.85743,7.78453,7.78453,622730.09567857,0
+EXG.US,D,20210311,000000,7.83612,7.88751,7.76747,7.78453,1097668.7094858,0
+EXG.US,D,20210312,000000,7.78453,7.85347,7.77587,7.82763,751921.9837146,0
+EXG.US,D,20210315,000000,7.85347,7.94777,7.83612,7.94777,784034.3839493,0
+EXG.US,D,20210316,000000,7.94777,7.99078,7.91326,7.96503,782323.94239534,0
+EXG.US,D,20210317,000000,7.94777,8.00793,7.92212,7.99078,966168.30857743,0
+EXG.US,D,20210318,000000,7.97352,7.99078,7.91326,7.92212,860251.36267896,0
+EXG.US,D,20210319,000000,7.93053,8.0251,7.90922,7.99078,789897.39160699,0
+EXG.US,D,20210322,000000,8.0251,8.05085,7.99936,8.00793,584897.84315492,0
+EXG.US,D,20210323,000000,7.92334,7.9836,7.91439,7.95758,729906.80882199,0
+EXG.US,D,20210324,000000,7.99248,7.99248,7.87998,7.91439,674237.39735279,0
+EXG.US,D,20210325,000000,7.90591,7.92334,7.81066,7.87121,778941.23405243,0
+EXG.US,D,20210326,000000,7.8974,7.92334,7.87121,7.90591,803963.73209879,0
+EXG.US,D,20210329,000000,7.90591,7.96653,7.88855,7.93174,735265.06125358,0
+EXG.US,D,20210330,000000,7.93174,7.93665,7.90148,7.93174,635528.18564432,0
+EXG.US,D,20210331,000000,7.9836,8.07027,7.97484,8.04424,927758.13252811,0
+EXG.US,D,20210401,000000,8.1048,8.11357,8.03558,8.08753,878595.39767088,0
+EXG.US,D,20210405,000000,8.11357,8.13063,8.07887,8.09611,1241225.9736727,0
+EXG.US,D,20210406,000000,8.08753,8.14798,8.08753,8.12215,651198.92667619,0
+EXG.US,D,20210407,000000,8.13063,8.16533,8.11554,8.14798,540223.82441544,0
+EXG.US,D,20210408,000000,8.14798,8.23455,8.14798,8.20871,773270.16062988,0
+EXG.US,D,20210409,000000,8.2172,8.26059,8.20418,8.25189,476966.11799263,0
+EXG.US,D,20210412,000000,8.26059,8.27783,8.20871,8.20871,739465.34581357,0
+EXG.US,D,20210413,000000,8.25189,8.28652,8.22616,8.26917,1042715.0748603,0
+EXG.US,D,20210414,000000,8.28652,8.30396,8.20871,8.22597,786287.75549436,0
+EXG.US,D,20210415,000000,8.26059,8.27783,8.23455,8.26059,1044641.8400825,0
+EXG.US,D,20210416,000000,8.27783,8.29528,8.20871,8.23455,1311657.3546847,0
+EXG.US,D,20210419,000000,8.22597,8.26059,8.1739,8.19985,689575.16960107,0
+EXG.US,D,20210420,000000,8.20871,8.2172,8.13949,8.20871,693085.12716065,0
+EXG.US,D,20210421,000000,8.19985,8.28652,8.1739,8.26917,598229.3194205,0
+EXG.US,D,20210422,000000,8.27963,8.2883,8.21862,8.24474,566950.40155491,0
+EXG.US,D,20210423,000000,8.27094,8.34922,8.25351,8.31433,954971.43792133,0
+EXG.US,D,20210426,000000,8.31433,8.34036,8.29264,8.29707,547084.67801376,0
+EXG.US,D,20210427,000000,8.2883,8.34036,8.27944,8.32292,588237.07468214,0
+EXG.US,D,20210428,000000,8.34036,8.37536,8.33168,8.35789,598344.90412563,0
+EXG.US,D,20210429,000000,8.3928,8.41919,8.33518,8.41033,743460.97121674,0
+EXG.US,D,20210430,000000,8.3928,8.41919,8.36657,8.37536,783681.26737307,0
+EXG.US,D,20210503,000000,8.41919,8.41919,8.35789,8.3928,547627.60800486,0
+EXG.US,D,20210504,000000,8.35789,8.40166,8.29707,8.3928,1319979.4534545,0
+EXG.US,D,20210505,000000,8.41919,8.42815,8.36657,8.42815,383156.93505952,0
+EXG.US,D,20210506,000000,8.43598,8.46258,8.38393,8.45379,578679.59810072,0
+EXG.US,D,20210507,000000,8.48935,8.56707,8.47775,8.51434,1099504.2794361,0
+EXG.US,D,20210510,000000,8.5581,8.57516,8.45379,8.46258,925476.12990929,0
+EXG.US,D,20210511,000000,8.40166,8.44483,8.36242,8.43598,972503.1987469,0
+EXG.US,D,20210512,000000,8.40166,8.43598,8.29707,8.31433,1256807.6402528,0
+EXG.US,D,20210513,000000,8.34036,8.40166,8.33168,8.34036,917884.6537253,0
+EXG.US,D,20210514,000000,8.40166,8.48031,8.40166,8.44483,710649.76070053,0
+EXG.US,D,20210517,000000,8.44483,8.5581,8.42815,8.54906,944669.55342244,0
+EXG.US,D,20210518,000000,8.56707,8.6708,8.5581,8.66174,872472.58952915,0
+EXG.US,D,20210519,000000,8.56707,8.6708,8.54103,8.64572,964376.21544277,0
+EXG.US,D,20210520,000000,8.68175,8.75378,8.67269,8.74473,436825.35259672,0
+EXG.US,D,20210521,000000,8.75378,8.77829,8.74473,8.74473,484034.81197819,0
+EXG.US,D,20210524,000000,8.76208,8.84846,8.76208,8.8033,708661.49169018,0
+EXG.US,D,20210525,000000,8.8033,8.83922,8.78114,8.81254,489036.76660313,0
+EXG.US,D,20210526,000000,8.81254,8.89296,8.81254,8.88478,520001.80306759,0
+EXG.US,D,20210527,000000,8.88478,8.91919,8.8033,8.8033,683429.03243631,0
+EXG.US,D,20210528,000000,8.88478,8.92758,8.8578,8.90232,639479.27382166,0
+EXG.US,D,20210601,000000,8.91165,8.96164,8.90702,8.94354,669640.51940088,0
+EXG.US,D,20210602,000000,8.94354,8.97955,8.92758,8.97105,627014.1526395,0
+EXG.US,D,20210603,000000,8.93514,8.94354,8.90232,8.93514,576006.30414069,0
+EXG.US,D,20210604,000000,8.93514,8.97105,8.91165,8.91165,463437.40544121,0
+EXG.US,D,20210607,000000,8.91165,8.91919,8.8578,8.86713,922791.17143774,0
+EXG.US,D,20210608,000000,8.91919,8.97105,8.90232,8.91165,718920.95978353,0
+EXG.US,D,20210609,000000,8.94354,8.97955,8.91919,8.93514,637703.08683908,0
+EXG.US,D,20210610,000000,8.93514,9.0069,8.92758,8.97955,760985.30917133,0
+EXG.US,D,20210611,000000,9.01538,9.0333,8.99747,9.02481,518986.99056474,0
+EXG.US,D,20210614,000000,9.0663,9.0663,8.99087,8.99747,582393.15440697,0
+EXG.US,D,20210615,000000,9.0333,9.05026,8.99087,9.0069,479791.05060253,0
+EXG.US,D,20210616,000000,9.04178,9.04178,8.96164,9.01538,507375.49954436,0
+EXG.US,D,20210617,000000,9.0333,9.04178,8.93514,8.95286,622209.43430039,0
+EXG.US,D,20210618,000000,8.93514,8.93514,8.72634,8.76208,1263161.6178049,0
+EXG.US,D,20210621,000000,8.82989,8.84846,8.78765,8.84846,770521.57754999,0
+EXG.US,D,20210622,000000,8.87731,8.96445,8.85968,8.93692,599603.61096046,0
+EXG.US,D,20210623,000000,8.94635,8.94635,8.88655,8.89487,484325.36435623,0
+EXG.US,D,20210624,000000,8.94635,8.99087,8.92852,8.93692,395811.86965652,0
+EXG.US,D,20210625,000000,8.97389,8.97389,8.88655,8.91259,582909.57414457,0
+EXG.US,D,20210628,000000,8.92108,9.04461,8.90419,9.02669,495309.09257442,0
+EXG.US,D,20210629,000000,9.02669,9.02669,8.93692,8.99087,552120.56576315,0
+EXG.US,D,20210630,000000,8.98144,9.02669,8.97389,8.99087,656919.83937527,0
+EXG.US,D,20210701,000000,9.01822,9.02669,8.95568,8.99087,482680.66823088,0
+EXG.US,D,20210702,000000,9.01822,9.02576,8.94635,9.00029,376179.4363459,0
+EXG.US,D,20210706,000000,9.03613,9.03613,8.94635,8.96445,381786.88516014,0
+EXG.US,D,20210707,000000,8.98144,9.00594,8.92108,8.98144,509229.09646707,0
+EXG.US,D,20210708,000000,8.92108,8.92108,8.75284,8.87731,859408.33661858,0
+EXG.US,D,20210709,000000,8.89487,8.97389,8.89487,8.97389,369751.23008421,0
+EXG.US,D,20210712,000000,8.98144,9.00029,8.93692,8.95568,597084.07647055,0
+EXG.US,D,20210713,000000,8.95568,9.00972,8.94635,8.99087,393489.57145244,0
+EXG.US,D,20210714,000000,9.00972,9.02669,8.97389,9.01822,497527.47058488,0
+EXG.US,D,20210715,000000,9.00972,9.01822,8.92108,8.92852,449459.07899093,0
+EXG.US,D,20210716,000000,8.97389,8.97389,8.88655,8.90419,426572.24696419,0
+EXG.US,D,20210719,000000,8.85034,8.85034,8.69069,8.83176,1233607.9872352,0
+EXG.US,D,20210720,000000,8.85968,8.97389,8.83176,8.97389,665697.91450465,0
+EXG.US,D,20210721,000000,9.00029,9.02292,8.97389,9.00972,392972.09130469,0
+EXG.US,D,20210722,000000,9.01161,9.03801,8.96634,8.97577,376082.93902326,0
+EXG.US,D,20210723,000000,9.0201,9.09082,9.01161,9.07196,347423.23420064,0
+EXG.US,D,20210726,000000,9.07196,9.08139,9.00216,9.00216,426451.36020836,0
+EXG.US,D,20210727,000000,8.98331,9.01161,8.96634,9.00216,330325.18112187,0
+EXG.US,D,20210728,000000,9.00216,9.05499,8.97577,9.03801,416538.64623043,0
+EXG.US,D,20210729,000000,9.05499,9.08139,9.02859,9.06347,424230.86137763,0
+EXG.US,D,20210730,000000,9.06725,9.06725,8.99274,9.03801,417640.41236469,0
+EXG.US,D,20210802,000000,9.06347,9.09932,8.97577,8.99274,840856.46123942,0
+EXG.US,D,20210803,000000,9.03801,9.07196,8.99181,9.07196,417481.35084387,0
+EXG.US,D,20210804,000000,9.03801,9.08139,9.0201,9.07196,370032.238771,0
+EXG.US,D,20210805,000000,9.08139,9.16156,9.07196,9.16156,527960.18115966,0
+EXG.US,D,20210806,000000,9.17003,9.25868,9.16156,9.24925,716336.74027517,0
+EXG.US,D,20210809,000000,9.22378,9.26811,9.16156,9.25868,950363.95586804,0
+EXG.US,D,20210810,000000,9.29545,9.38883,9.27754,9.36431,883085.17419873,0
+EXG.US,D,20210811,000000,9.41994,9.46426,9.39164,9.42749,971711.07237317,0
+EXG.US,D,20210812,000000,9.43596,9.46426,9.36431,9.42749,734562.00933153,0
+EXG.US,D,20210813,000000,9.45483,9.50577,9.4454,9.50577,558825.53907107,0
+EXG.US,D,20210816,000000,9.49727,9.58782,9.47275,9.58782,618856.41744137,0
+EXG.US,D,20210817,000000,9.56139,9.57841,9.4454,9.48125,900205.49589044,0
+EXG.US,D,20210818,000000,9.46426,9.53314,9.4454,9.46426,584735.60040368,0
+EXG.US,D,20210819,000000,9.41994,9.47275,9.41994,9.45483,560510.53078171,0
+EXG.US,D,20210820,000000,9.42749,9.50577,9.42749,9.43596,549960.51031032,0
+EXG.US,D,20210823,000000,9.48879,9.52458,9.47181,9.48029,661711.83279274,0
+EXG.US,D,20210824,000000,9.52458,9.53401,9.45389,9.49632,473138.03739139,0
+EXG.US,D,20210825,000000,9.48029,9.53401,9.45389,9.47181,394179.89845283,0
+EXG.US,D,20210826,000000,9.48879,9.51517,9.40014,9.44447,407163.56019289,0
+EXG.US,D,20210827,000000,9.47181,9.56891,9.47181,9.54352,437248.45624211,0
+EXG.US,D,20210830,000000,9.56891,9.56891,9.51052,9.54352,496064.10459327,0
+EXG.US,D,20210831,000000,9.56891,9.59724,9.53401,9.59724,524719.56777534,0
+EXG.US,D,20210901,000000,9.59724,9.63025,9.55293,9.55293,611006.20118347,0
+EXG.US,D,20210902,000000,9.56891,9.61414,9.56139,9.57841,312396.82690439,0
+EXG.US,D,20210903,000000,9.56139,9.63216,9.56139,9.63025,416259.75836391,0
+EXG.US,D,20210907,000000,9.61414,9.63025,9.55293,9.61414,481435.74672788,0
+EXG.US,D,20210908,000000,9.60569,9.61414,9.55293,9.56139,550832.16744445,0
+EXG.US,D,20210909,000000,9.58782,9.60569,9.48029,9.50577,573831.40294591,0
+EXG.US,D,20210910,000000,9.54352,9.57841,9.48029,9.48879,342534.74346056,0
+EXG.US,D,20210913,000000,9.52458,9.53401,9.45389,9.46332,524134.22137869,0
+EXG.US,D,20210914,000000,9.47181,9.50577,9.42655,9.42655,617525.60271711,0
+EXG.US,D,20210915,000000,9.42655,9.58782,9.41901,9.58782,576063.56628818,0
+EXG.US,D,20210916,000000,9.55293,9.57841,9.45859,9.47181,696464.65427316,0
+EXG.US,D,20210917,000000,9.47181,9.49632,9.41901,9.46332,559479.81212676,0
+EXG.US,D,20210920,000000,9.35487,9.35487,9.14174,9.29358,1074932.4556987,0
+EXG.US,D,20210921,000000,9.31997,9.42655,9.2964,9.36338,644158.86376438,0
+EXG.US,D,20210922,000000,9.38034,9.46332,9.36338,9.40863,493729.08146754,0
+EXG.US,D,20210923,000000,9.42561,9.48029,9.3445,9.40863,747684.58479977,0
+EXG.US,D,20210924,000000,9.40863,9.43502,9.38034,9.42561,416100.69684308,0
+EXG.US,D,20210927,000000,9.38976,9.39448,9.3445,9.3445,356379.45823335,0
+EXG.US,D,20210928,000000,9.29169,9.30018,9.12949,9.14833,1030763.1921853,0
+EXG.US,D,20210929,000000,9.14833,9.20964,9.09365,9.11062,1358862.5724258,0
+EXG.US,D,20210930,000000,9.17476,9.18418,8.93974,8.97765,1976603.438401,0
+EXG.US,D,20211001,000000,9.10308,9.12949,8.97765,9.09365,858951.29984872,0
+EXG.US,D,20211004,000000,9.07478,9.10308,8.95852,9.01349,800135.65149756,0
+EXG.US,D,20211005,000000,9.02197,9.12005,9.00407,9.09365,849437.300083,0
+EXG.US,D,20211006,000000,9.00407,9.08516,8.97765,9.04933,592021.67846769,0
+EXG.US,D,20211007,000000,9.10308,9.20964,9.10308,9.13892,523254.08096347,0
+EXG.US,D,20211008,000000,9.17476,9.21908,9.13892,9.17476,423670.96482431,0
+EXG.US,D,20211011,000000,9.19267,9.30018,9.18418,9.20964,483899.07948043,0
+EXG.US,D,20211012,000000,9.26435,9.26435,9.19267,9.20115,435982.32653634,0
+EXG.US,D,20211013,000000,9.24548,9.2832,9.20964,9.24548,483723.05139737,0
+EXG.US,D,20211014,000000,9.31903,9.39919,9.24548,9.29169,670306.45696808,0
+EXG.US,D,20211015,000000,9.35393,9.45389,9.35393,9.42561,471122.19771745,0
+EXG.US,D,20211018,000000,9.41805,9.52458,9.38976,9.43502,707939.35238563,0
+EXG.US,D,20211019,000000,9.48029,9.58403,9.48029,9.55293,580142.96409232,0
+EXG.US,D,20211020,000000,9.53401,9.56985,9.48879,9.55293,733598.09651532,0
+EXG.US,D,20211021,000000,9.56044,9.56425,9.46991,9.48783,492965.58616756,0
+EXG.US,D,20211022,000000,9.52363,9.54256,9.39731,9.4784,516194.93066915,0
+EXG.US,D,20211025,000000,9.4784,9.5048,9.41617,9.49538,347214.33340329,0
+EXG.US,D,20211026,000000,9.55197,9.57841,9.5048,9.56044,628701.26517042,0
+EXG.US,D,20211027,000000,9.54256,9.56891,9.49538,9.5048,571162.35062643,0
+EXG.US,D,20211028,000000,9.53314,9.56044,9.5001,9.56044,375109.48251581,0
+EXG.US,D,20211029,000000,9.55197,9.59724,9.53401,9.57841,564365.12163642,0
+EXG.US,D,20211101,000000,9.61414,9.62276,9.56891,9.62276,459342.10148499,0
+EXG.US,D,20211102,000000,9.61414,9.62276,9.58782,9.60569,431856.27068607,0
+EXG.US,D,20211103,000000,9.59724,9.64061,9.56891,9.63121,436089.42796035,0
+EXG.US,D,20211104,000000,9.63121,9.67828,9.61414,9.65001,509624.62944883,0
+EXG.US,D,20211105,000000,9.65941,9.68689,9.61414,9.66893,533730.93313527,0
+EXG.US,D,20211108,000000,9.67828,9.70468,9.62641,9.67828,436321.65778076,0
+EXG.US,D,20211109,000000,9.67828,9.70372,9.59724,9.65941,474004.39247483,0
+EXG.US,D,20211110,000000,9.65001,9.70372,9.60569,9.61414,403168.99519983,0
+EXG.US,D,20211111,000000,9.62276,9.65941,9.58782,9.61414,412681.93455544,0
+EXG.US,D,20211112,000000,9.61414,9.62276,9.53314,9.59724,732285.30876341,0
+EXG.US,D,20211115,000000,9.58782,9.62276,9.48783,9.5048,767177.04397205,0
+EXG.US,D,20211116,000000,9.48783,9.59629,9.48783,9.57841,467516.80324537,0
+EXG.US,D,20211117,000000,9.54256,9.57366,9.51422,9.56891,420744.23284109,0
+EXG.US,D,20211118,000000,9.57841,9.61414,9.5048,9.59724,548192.80660886,0
+EXG.US,D,20211119,000000,9.59724,9.60569,9.53314,9.53314,462617.70840388,0
+EXG.US,D,20211122,000000,9.57747,9.58687,9.45011,9.47746,693294.02795802,0
+EXG.US,D,20211123,000000,9.41428,9.44067,9.3228,9.35959,598862.3842734,0
+EXG.US,D,20211124,000000,9.30394,9.4237,9.29545,9.4237,516721.95450815,0
+EXG.US,D,20211126,000000,9.26811,9.30394,9.1955,9.23982,603168.70984725,0
+EXG.US,D,20211129,000000,9.28696,9.35015,9.23982,9.28696,808490.62298156,0
+EXG.US,D,20211130,000000,9.27754,9.33222,9.1955,9.20398,759992.76528137,0
+EXG.US,D,20211201,000000,9.24925,9.39071,9.23982,9.23982,1147763.544855,0
+EXG.US,D,20211202,000000,9.25868,9.35959,9.25207,9.3228,630573.94947562,0
+EXG.US,D,20211203,000000,9.35959,9.36338,9.15872,9.16815,705249.09186338,0
+EXG.US,D,20211206,000000,9.21813,9.3228,9.154,9.3228,509125.17627346,0
+EXG.US,D,20211207,000000,9.44067,9.52744,9.38599,9.45011,470920.71979106,0
+EXG.US,D,20211208,000000,9.51326,9.62276,9.48689,9.62276,496706.71313741,0
+EXG.US,D,20211209,000000,9.58687,9.61796,9.54532,9.57747,323129.23791966,0
+EXG.US,D,20211210,000000,9.59629,9.61414,9.45955,9.49443,549288.21028229,0
+EXG.US,D,20211213,000000,9.50387,9.55102,9.44257,9.54161,615876.6649512,0
+EXG.US,D,20211214,000000,9.49443,9.55949,9.45955,9.49443,612317.92852524,0
+EXG.US,D,20211215,000000,9.50387,9.56795,9.47746,9.55949,500525.2500474,0
+EXG.US,D,20211216,000000,9.58687,9.59629,9.46897,9.46897,541838.82905689,0
+EXG.US,D,20211217,000000,9.45011,9.46897,9.31338,9.45011,683595.5168281,0
+EXG.US,D,20211220,000000,9.33222,9.34072,9.17663,9.24925,746593.42276688,0
+EXG.US,D,20211221,000000,9.33222,9.4237,9.30018,9.40485,434968.57444358,0
+EXG.US,D,20211222,000000,9.43031,9.55102,9.4039,9.50387,351458.09477895,0
+EXG.US,D,20211223,000000,9.51326,9.60569,9.49161,9.57747,470077.69373069,0
+EXG.US,D,20211227,000000,9.60569,9.63216,9.58212,9.63216,357334.88776844,0
+EXG.US,D,20211228,000000,9.63216,9.67925,9.60569,9.62276,484137.67176165,0
+EXG.US,D,20211229,000000,9.61894,9.67925,9.61894,9.66979,409501.76454903,0
+EXG.US,D,20211230,000000,9.67925,9.72452,9.66422,9.68786,422374.08322451,0
+EXG.US,D,20211231,000000,9.70566,9.78869,9.6924,9.77924,707901.17762063,0
+EXG.US,D,20220103,000000,9.76987,9.79807,9.70566,9.76987,532058.6663463,0
+EXG.US,D,20220104,000000,9.76987,9.81601,9.70566,9.79807,607884.35373471,0
+EXG.US,D,20220105,000000,9.77924,9.79807,9.57747,9.59629,559074.7354537,0
+EXG.US,D,20220106,000000,9.57747,9.62276,9.45859,9.59629,801795.19336486,0
+EXG.US,D,20220107,000000,9.61509,9.64157,9.55102,9.60569,529850.89243721,0
+EXG.US,D,20220110,000000,9.56795,9.59629,9.45859,9.57747,487290.27110446,0
+EXG.US,D,20220111,000000,9.60569,9.734,9.55949,9.72452,547276.61224888,0
+EXG.US,D,20220112,000000,9.75193,9.82555,9.71989,9.78869,503622.70806298,0
+EXG.US,D,20220113,000000,9.82555,9.83493,9.71137,9.75193,493248.71567462,0
+EXG.US,D,20220114,000000,9.69724,9.76032,9.62276,9.76032,468869.88658253,0
+EXG.US,D,20220118,000000,9.69724,9.69724,9.56795,9.60569,777239.27577958,0
+EXG.US,D,20220119,000000,9.63216,9.69435,9.55102,9.59629,599817.8138085,0
+EXG.US,D,20220120,000000,9.66038,9.70566,9.48689,9.49443,470577.14690608,0
+EXG.US,D,20220121,000000,9.45765,9.48595,8.63629,8.66391,4551885.8101214,0
+EXG.US,D,20220124,000000,8.54405,8.75625,8.055,8.71937,4081998.9902157,0
+EXG.US,D,20220125,000000,8.65475,8.84846,8.47012,8.74699,1264355.6396212,0
+EXG.US,D,20220126,000000,8.95974,8.99557,8.69305,8.84846,1012316.2974099,0
+EXG.US,D,20220127,000000,8.89487,9.02387,8.82082,8.8578,837419.67197942,0
+EXG.US,D,20220128,000000,8.90419,8.98615,8.76537,8.97765,731327.75840805,0
+EXG.US,D,20220131,000000,9.04178,9.22756,9.01443,9.22756,758991.73811028,0
+EXG.US,D,20220201,000000,9.22756,9.40204,9.1342,9.27283,719583.71612032,0
+EXG.US,D,20220202,000000,9.34732,9.43881,9.3049,9.37374,581630.71951712,0
+EXG.US,D,20220203,000000,9.27283,9.35205,9.12005,9.1625,789111.62769411,0
+EXG.US,D,20220204,000000,9.0333,9.07951,8.82989,8.8578,3837413.2708704,0
+EXG.US,D,20220207,000000,8.83922,8.89487,8.75557,8.77471,1326952.7105277,0
+EXG.US,D,20220208,000000,8.77471,8.90419,8.75161,8.86713,793572.77314824,0
+EXG.US,D,20220209,000000,8.93135,9.07951,8.93135,9.0512,958051.92937469,0
+EXG.US,D,20220210,000000,8.98615,9.07009,8.88562,8.90419,989966.03291343,0
+EXG.US,D,20220211,000000,8.92201,8.98615,8.73786,8.76537,961789.87511411,0
+EXG.US,D,20220214,000000,8.81159,8.81159,8.64553,8.67324,835310.51621326,0
+EXG.US,D,20220215,000000,8.77471,8.84385,8.76537,8.79312,507136.90726312,0
+EXG.US,D,20220216,000000,8.81159,8.88099,8.73133,8.84846,690627.09645881,0
+EXG.US,D,20220217,000000,8.79179,8.83828,8.68956,8.71747,541773.08362827,0
+EXG.US,D,20220218,000000,8.74538,8.77323,8.58734,8.65241,917419.13367435,0
+EXG.US,D,20220222,000000,8.55943,8.63846,8.31782,8.43871,1179966.0799515,0
+EXG.US,D,20220223,000000,8.52228,8.55019,8.36422,8.36422,926157.97362859,0
+EXG.US,D,20220224,000000,8.15977,8.5037,8.11338,8.49437,1497732.8237991,0
+EXG.US,D,20220225,000000,8.57809,8.69889,8.51302,8.69889,948448.85515729,0
+EXG.US,D,20220228,000000,8.63383,8.71747,8.51766,8.64315,1003314.4757412,0
+EXG.US,D,20220301,000000,8.61524,8.65241,8.45718,8.54093,789510.34190632,0
+EXG.US,D,20220302,000000,8.58734,8.71747,8.55019,8.71747,669986.21310616,0
+EXG.US,D,20220303,000000,8.76396,8.76396,8.56877,8.67098,663263.21282586,0
+EXG.US,D,20220304,000000,8.58734,8.59855,8.43871,8.53151,720979.21586303,0
+EXG.US,D,20220307,000000,8.47586,8.48229,8.22484,8.22484,1312287.2383073,0
+EXG.US,D,20220308,000000,8.24352,8.36422,8.14128,8.1692,1111725.5062863,0
+EXG.US,D,20220309,000000,8.30857,8.47586,8.28991,8.43871,753128.73045262,0
+EXG.US,D,20220310,000000,8.42004,8.45718,8.33648,8.45718,535652.39630686,0
+EXG.US,D,20220311,000000,8.47586,8.49437,8.35969,8.37363,349092.31975919,0
+EXG.US,D,20220314,000000,8.4108,8.42475,8.14128,8.1692,795810.23854121,0
+EXG.US,D,20220315,000000,8.20634,8.38289,8.20634,8.37363,540468.7791575,0
+EXG.US,D,20220316,000000,8.46653,8.65241,8.45718,8.64315,610083.64436267,0
+EXG.US,D,20220317,000000,8.63383,8.86618,8.62449,8.86618,484970.09372067,0
+EXG.US,D,20220318,000000,8.86618,8.92201,8.80576,8.92201,446961.81311395,0
+EXG.US,D,20220321,000000,8.95003,9.00972,8.83828,8.87543,468056.55200605,0
+EXG.US,D,20220322,000000,8.92201,8.97765,8.91259,8.91259,561582.60543209,0
+EXG.US,D,20220323,000000,8.8462,8.89062,8.74322,8.74322,515929.82813444,0
+EXG.US,D,20220324,000000,8.79932,8.86487,8.74322,8.86487,405600.51564822,0
+EXG.US,D,20220325,000000,8.89296,9.005,8.83676,9.005,548504.56718967,0
+EXG.US,D,20220328,000000,8.96822,9.05215,8.95852,9.04273,591416.18427842,0
+EXG.US,D,20220329,000000,9.08988,9.22096,9.08988,9.19267,785304.75529564,0
+EXG.US,D,20220330,000000,9.19267,9.22096,9.06254,9.16437,468887.9135549,0
+EXG.US,D,20220331,000000,9.22096,9.2304,9.0333,9.08988,993890.61083731,0
+EXG.US,D,20220401,000000,9.11723,9.18324,9.05215,9.18324,410779.55876634,0
+EXG.US,D,20220404,000000,9.18324,9.2021,9.09932,9.11723,476813.41893264,0
+EXG.US,D,20220405,000000,9.10874,9.12478,8.93974,9.0333,655626.13900588,0
+EXG.US,D,20220406,000000,8.93041,8.94447,8.79302,8.89296,684131.02394823,0
+EXG.US,D,20220407,000000,8.87422,8.89296,8.72822,8.86487,448104.93524362,0
+EXG.US,D,20220408,000000,8.86487,8.89287,8.80876,8.86487,444376.53319544,0
+EXG.US,D,20220411,000000,8.85554,8.86487,8.77123,8.79,458864.91692252,0
+EXG.US,D,20220412,000000,8.8462,8.91637,8.78783,8.80876,511292.65459724,0
+EXG.US,D,20220413,000000,8.8462,8.97765,8.80876,8.97765,455154.5418467,0
+EXG.US,D,20220414,000000,9.0333,9.10874,8.83676,8.83676,587364.35713787,0
+EXG.US,D,20220418,000000,8.87422,8.88365,8.5747,8.64024,820074.5433383,0
+EXG.US,D,20220419,000000,8.65892,8.77123,8.63083,8.76189,538112.54782898,0
+EXG.US,D,20220420,000000,8.82744,8.86487,8.7666,8.79,425716.49598215,0
+EXG.US,D,20220421,000000,8.88335,8.90222,8.70418,8.71361,385556.64320372,0
+EXG.US,D,20220422,000000,8.72304,8.72304,8.50614,8.54387,510516.43437563,0
+EXG.US,D,20220425,000000,8.44956,8.60988,8.37413,8.60988,838681.56004467,0
+EXG.US,D,20220426,000000,8.55329,8.59497,8.34583,8.34583,766609.72454777,0
+EXG.US,D,20220427,000000,8.42126,8.57235,8.30811,8.44013,1061641.2750184,0
+EXG.US,D,20220428,000000,8.57216,8.57216,8.46842,8.56274,552029.37049121,0
+EXG.US,D,20220429,000000,8.55329,8.57686,8.39298,8.4024,766919.36430831,0
+EXG.US,D,20220502,000000,8.39298,8.42126,8.18862,8.37413,748860.57964375,0
+EXG.US,D,20220503,000000,8.39298,8.48728,8.34583,8.48728,586751.44007762,0
+EXG.US,D,20220504,000000,8.50614,8.55329,8.32696,8.53444,695000.22787142,0
+EXG.US,D,20220505,000000,8.48728,8.49672,8.30811,8.44956,862201.45692429,0
+EXG.US,D,20220506,000000,8.38355,8.39298,8.16194,8.19493,981226.13254905,0
+EXG.US,D,20220509,000000,8.10064,8.15722,7.81774,7.84602,1600767.5749401,0
+EXG.US,D,20220510,000000,7.9309,8.00445,7.71409,7.75172,1367616.2581219,0
+EXG.US,D,20220511,000000,7.76114,7.85545,7.63855,7.64798,802153.61199179,0
+EXG.US,D,20220512,000000,7.61969,7.714,7.47353,7.58198,1093866.0787278,0
+EXG.US,D,20220513,000000,7.6857,7.88375,7.62912,7.84602,1130010.1583104,0
+EXG.US,D,20220516,000000,7.81774,7.87431,7.73286,7.78944,1129724.9079831,0
+EXG.US,D,20220517,000000,7.9309,8.03464,7.85554,8.03464,802810.00586774,0
+EXG.US,D,20220518,000000,7.98746,7.98746,7.79888,7.82716,633275.8745094,0
+EXG.US,D,20220519,000000,7.80831,7.88375,7.73286,7.81774,858274.75818014,0
+EXG.US,D,20220520,000000,7.94033,8.00576,7.67628,7.78944,699585.4413118,0
+EXG.US,D,20220523,000000,7.88359,7.90261,7.8075,7.88359,1074877.5174331,0
+EXG.US,D,20220524,000000,7.84554,7.89271,7.73144,7.88359,716062.74079974,0
+EXG.US,D,20220525,000000,7.86456,7.94064,7.82653,7.92163,1141603.7490324,0
+EXG.US,D,20220526,000000,7.90261,8.12132,7.90261,8.10231,609451.14217548,0
+EXG.US,D,20220527,000000,8.14986,8.25446,8.14197,8.25446,640019.75855865,0
+EXG.US,D,20220531,000000,8.27349,8.31628,8.17829,8.23546,571182.01056102,0
+EXG.US,D,20220601,000000,8.29251,8.30164,8.06426,8.10231,1079605.2951853,0
+EXG.US,D,20220602,000000,8.0833,8.25446,8.07377,8.23546,721078.64379761,0
+EXG.US,D,20220603,000000,8.1879,8.1879,8.05475,8.11182,935771.91072978,0
+EXG.US,D,20220606,000000,8.14986,8.21166,8.10707,8.12132,456965.58793664,0
+EXG.US,D,20220607,000000,8.10231,8.23546,8.07377,8.23546,725295.36728217,0
+EXG.US,D,20220608,000000,8.1879,8.2327,8.16889,8.17838,375726.88730718,0
+EXG.US,D,20220609,000000,8.13083,8.16889,8.05475,8.06426,412531.20699797,0
+EXG.US,D,20220610,000000,7.95966,7.95966,7.8408,7.90261,1044907.2341329,0
+EXG.US,D,20220613,000000,7.68388,7.7029,7.57928,7.61729,1017049.5187829,0
+EXG.US,D,20220614,000000,7.65534,7.66486,7.44614,7.48418,691150.42257705,0
+EXG.US,D,20220615,000000,7.5032,7.5983,7.43663,7.5127,770411.15391112,0
+EXG.US,D,20220616,000000,7.37005,7.41762,7.23692,7.27497,1228169.6120491,0
+EXG.US,D,20220617,000000,7.27497,7.36055,7.21792,7.32251,767362.70468873,0
+EXG.US,D,20220621,000000,7.41762,7.5127,7.39877,7.46516,687549.9085593,0
+EXG.US,D,20220622,000000,7.35866,7.49778,7.35866,7.42582,443437.87764923,0
+EXG.US,D,20220623,000000,7.4642,7.49298,7.38744,7.4834,468785.7914382,0
+EXG.US,D,20220624,000000,7.53136,7.64649,7.53136,7.58892,877486.63537532,0
+EXG.US,D,20220627,000000,7.59852,7.65608,7.58892,7.6177,632729.53961672,0
+EXG.US,D,20220628,000000,7.67526,7.74242,7.51217,7.51217,851856.25583378,0
+EXG.US,D,20220629,000000,7.53136,7.56973,7.40663,7.52176,1796795.9213852,0
+EXG.US,D,20220630,000000,7.51217,7.51217,7.38744,7.39703,1342655.6144097,0
+EXG.US,D,20220701,000000,7.42582,7.55054,7.39223,7.55054,752756.63827902,0
+EXG.US,D,20220705,000000,7.43541,7.50257,7.34916,7.50257,765352.94314929,0
+EXG.US,D,20220706,000000,7.51217,7.54095,7.4642,7.53136,653326.60875541,0
+EXG.US,D,20220707,000000,7.56973,7.69445,7.53136,7.69445,721109.00859136,0
+EXG.US,D,20220708,000000,7.64649,7.73283,7.6273,7.67526,556783.77530051,0
+EXG.US,D,20220711,000000,7.66567,7.71364,7.63689,7.67526,499887.25118363,0
+EXG.US,D,20220712,000000,7.70405,7.73283,7.6177,7.66567,734434.92979667,0
+EXG.US,D,20220713,000000,7.53136,7.67526,7.49298,7.65608,462022.24801221,0
+EXG.US,D,20220714,000000,7.56014,7.64649,7.49778,7.64649,560322.41452555,0
+EXG.US,D,20220715,000000,7.71364,7.7712,7.66567,7.7712,384224.30051401,0
+EXG.US,D,20220718,000000,7.82877,7.82877,7.70405,7.71364,521697.56805662,0
+EXG.US,D,20220719,000000,7.76162,7.94869,7.76162,7.90552,440522.53923616,0
+EXG.US,D,20220720,000000,7.90552,8.12619,7.90552,8.04944,738315.44639013,0
+EXG.US,D,20220721,000000,8.0001,8.08716,7.99043,8.05814,329822.06641717,0
+EXG.US,D,20220722,000000,8.07749,8.11619,7.96141,7.97108,354075.60440174,0
+EXG.US,D,20220725,000000,8.00977,8.0533,7.86467,7.89369,492958.17316085,0
+EXG.US,D,20220726,000000,7.84533,7.94206,7.84533,7.94206,406103.58866409,0
+EXG.US,D,20220727,000000,7.95174,8.15487,7.94206,8.07749,564327.37708441,0
+EXG.US,D,20220728,000000,8.11619,8.27096,8.10651,8.27096,514534.33226127,0
+EXG.US,D,20220729,000000,8.34835,8.39671,8.29031,8.32901,762401.72766078,0
+EXG.US,D,20220801,000000,8.29031,8.4741,8.25161,8.42574,745787.50626073,0
+EXG.US,D,20220802,000000,8.44509,8.5128,8.37253,8.41606,748787.41109541,0
+EXG.US,D,20220803,000000,8.49347,8.58053,8.43542,8.58053,517666.55543462,0
+EXG.US,D,20220804,000000,8.5902,8.63857,8.55101,8.61921,384103.59738511,0
+EXG.US,D,20220805,000000,8.58053,8.65655,8.31934,8.33869,820792.36328683,0
+EXG.US,D,20220808,000000,8.44509,8.6579,8.39671,8.6579,645210.06281139,0
+EXG.US,D,20220809,000000,8.60954,8.60954,8.49347,8.52248,490227.03995161,0
+EXG.US,D,20220810,000000,8.64823,8.6579,8.56117,8.60954,535185.29672797,0
+EXG.US,D,20220811,000000,8.69661,8.72079,8.60954,8.66758,483730.0027752,0
+EXG.US,D,20220812,000000,8.70628,8.89008,8.67725,8.89008,536096.01904339,0
+EXG.US,D,20220815,000000,8.86105,9.011,8.81268,8.9191,510579.25441927,0
+EXG.US,D,20220816,000000,8.92877,8.96747,8.66758,8.68694,685617.8092217,0
+EXG.US,D,20220817,000000,8.58053,8.63372,8.5128,8.54183,520990.01995685,0
+EXG.US,D,20220818,000000,8.58053,8.68694,8.57084,8.68694,397114.21153027,0
+EXG.US,D,20220819,000000,8.6579,8.6579,8.5515,8.59986,321357.82768997,0
+EXG.US,D,20220822,000000,8.52248,8.52248,8.31934,8.39671,884914.03695678,0
+EXG.US,D,20220823,000000,8.4055,8.50067,8.386,8.4445,386911.08339474,0
+EXG.US,D,20220824,000000,8.47375,8.53227,8.4055,8.49326,319752.88618398,0
+EXG.US,D,20220825,000000,8.52251,8.64927,8.425,8.49326,478712.51481956,0
+EXG.US,D,20220826,000000,8.52251,8.62002,8.43474,8.45425,983152.23799231,0
+EXG.US,D,20220829,000000,8.37624,8.49814,8.31774,8.43474,491262.82278091,0
+EXG.US,D,20220830,000000,8.48351,8.49326,8.26898,8.35673,406689.2529766,0
+EXG.US,D,20220831,000000,8.4445,8.52251,8.36649,8.4055,422111.01561125,0
+EXG.US,D,20220901,000000,8.33724,8.41525,8.22998,8.39574,532019.01979025,0
+EXG.US,D,20220902,000000,8.49326,8.54201,8.31774,8.36649,364824.46935947,0
+EXG.US,D,20220906,000000,8.386,8.41525,8.22022,8.24948,535596.03189755,0
+EXG.US,D,20220907,000000,8.22998,8.31774,7.95694,8.13246,1289643.1056638,0
+EXG.US,D,20220908,000000,8.12271,8.12271,7.99594,8.08371,918345.55705507,0
+EXG.US,D,20220909,000000,8.08371,8.16172,8.07395,8.14221,475287.27960212,0
+EXG.US,D,20220912,000000,8.19097,8.27873,8.19097,8.25923,492987.74662393,0
+EXG.US,D,20220913,000000,8.11296,8.11296,7.95694,7.96669,661442.6605524,0
+EXG.US,D,20220914,000000,8.02521,8.09337,7.97937,8.03495,445248.78716086,0
+EXG.US,D,20220915,000000,8.0057,8.05445,7.95694,7.9862,303373.28831187,0
+EXG.US,D,20220916,000000,7.87894,7.91794,7.81067,7.91794,446610.67709163,0
+EXG.US,D,20220919,000000,7.83993,7.91599,7.83505,7.8643,358208.84289608,0
+EXG.US,D,20220920,000000,7.80093,7.82042,7.72778,7.82042,443657.18085624,0
+EXG.US,D,20220921,000000,7.84968,7.8605,7.69366,7.69366,571495.36843092,0
+EXG.US,D,20220922,000000,7.70251,7.70251,7.57955,7.62382,590245.15055737,0
+EXG.US,D,20220923,000000,7.56479,7.56479,7.28925,7.33854,1137902.9091431,0
+EXG.US,D,20220926,000000,7.27951,7.36805,7.10245,7.21066,807688.48146177,0
+EXG.US,D,20220927,000000,7.25,7.28935,7.04343,7.07294,907197.65252949,0
+EXG.US,D,20220928,000000,7.07294,7.30903,7.0631,7.28935,791693.04983257,0
+EXG.US,D,20220929,000000,7.20082,7.21066,7.07294,7.17131,612147.76065479,0
+EXG.US,D,20220930,000000,7.15163,7.30903,7.13196,7.13196,948141.28136516,0
+EXG.US,D,20221003,000000,7.19098,7.45432,7.17131,7.38772,798831.27168832,0
+EXG.US,D,20221004,000000,7.51561,7.67793,7.51561,7.66317,601969.03444549,0
+EXG.US,D,20221005,000000,7.57463,7.71235,7.47626,7.673,678333.36996612,0
+EXG.US,D,20221006,000000,7.61398,7.64349,7.41723,7.42707,830103.43331584,0
+EXG.US,D,20221007,000000,7.35822,7.35822,7.18606,7.24017,935158.90720968,0
+EXG.US,D,20221010,000000,7.22049,7.27223,7.10255,7.17131,634436.66017189,0
+EXG.US,D,20221011,000000,7.14179,7.26968,7.08277,7.13196,789832.76131135,0
+EXG.US,D,20221012,000000,7.14179,7.22541,7.11228,7.12212,803102.8194294,0
+EXG.US,D,20221013,000000,7.01391,7.35822,6.97456,7.31887,732700.55613662,0
+EXG.US,D,20221014,000000,7.36805,7.44183,7.15163,7.17131,483165.72341449,0
+EXG.US,D,20221017,000000,7.27951,7.34838,7.25984,7.33854,714537.83755264,0
+EXG.US,D,20221018,000000,7.49594,7.51561,7.35329,7.41723,453140.86999217,0
+EXG.US,D,20221019,000000,7.39756,7.42707,7.21066,7.28935,917975.12733933,0
+EXG.US,D,20221020,000000,7.32871,7.39746,7.24017,7.25984,588236.44557489,0
+EXG.US,D,20221021,000000,7.24892,7.43262,7.23402,7.41773,586701.41704368,0
+EXG.US,D,20221024,000000,7.49717,7.50362,7.39886,7.49717,607614.75721036,0
+EXG.US,D,20221025,000000,7.49717,7.72556,7.48724,7.7057,768666.71108699,0
+EXG.US,D,20221026,000000,7.67591,7.77024,7.65605,7.68584,530564.60218109,0
+EXG.US,D,20221027,000000,7.71563,7.80997,7.63619,7.67591,677864.32543625,0
+EXG.US,D,20221028,000000,7.64612,7.77521,7.64612,7.74542,649944.96092617,0
+EXG.US,D,20221031,000000,7.75535,7.81493,7.7057,7.74542,645339.73607028,0
+EXG.US,D,20221101,000000,7.82486,7.85465,7.77521,7.77521,462360.34593471,0
+EXG.US,D,20221102,000000,7.66598,7.67591,7.41773,7.42766,1591226.5368444,0
+EXG.US,D,20221103,000000,7.32836,7.44752,7.31843,7.37801,691330.5547765,0
+EXG.US,D,20221104,000000,7.51703,7.51703,7.32836,7.41773,923937.20948633,0
+EXG.US,D,20221107,000000,7.42766,7.51703,7.37801,7.48724,598466.74439801,0
+EXG.US,D,20221108,000000,7.53689,7.58654,7.46738,7.56668,482387.48494828,0
+EXG.US,D,20221109,000000,7.51703,7.53192,7.38297,7.4078,615902.75208549,0
+EXG.US,D,20221110,000000,7.63619,7.71563,7.62626,7.71563,547698.4958391,0
+EXG.US,D,20221111,000000,7.72556,7.805,7.68584,7.77521,553635.03651819,0
+EXG.US,D,20221114,000000,7.75535,7.79507,7.7057,7.7057,630899.69250838,0
+EXG.US,D,20221115,000000,7.82486,7.85465,7.74542,7.77521,695774.65215,0
+EXG.US,D,20221116,000000,7.74542,7.79507,7.72556,7.78514,709721.2427971,0
+EXG.US,D,20221117,000000,7.72556,7.81493,7.71066,7.81493,633492.83792799,0
+EXG.US,D,20221118,000000,7.86458,7.88444,7.77521,7.85465,535846.562463,0
+EXG.US,D,20221121,000000,7.82486,7.83995,7.78524,7.805,544051.9795034,0
+EXG.US,D,20221122,000000,7.81,7.88,7.79,7.85,699545,0
+EXG.US,D,20221123,000000,7.82,7.89,7.795,7.84,581254,0
+EXG.US,D,20221125,000000,7.84,7.87,7.81,7.87,237576,0
+EXG.US,D,20221128,000000,7.84,7.875,7.77,7.82,576191,0
+EXG.US,D,20221129,000000,7.79,7.85,7.76,7.78,512954,0
+EXG.US,D,20221130,000000,7.85,8,7.79,8,793496,0
+EXG.US,D,20221201,000000,8.02,8.08,7.97,8.06,562044,0
+EXG.US,D,20221202,000000,7.97,8.03,7.9416,8.01,481093,0
+EXG.US,D,20221205,000000,7.93,7.9894,7.84,7.86,469738,0
+EXG.US,D,20221206,000000,7.89,7.89,7.75,7.79,501938,0
+EXG.US,D,20221207,000000,7.77,7.86,7.77,7.8,640973,0
+EXG.US,D,20221208,000000,7.82,7.86,7.76,7.78,629130,0
+EXG.US,D,20221209,000000,7.75,7.84,7.68,7.74,605511,0
+EXG.US,D,20221212,000000,7.79,7.81,7.72,7.75,798762,0
+EXG.US,D,20221213,000000,7.88,7.96,7.802,7.81,786857,0
+EXG.US,D,20221214,000000,7.81,7.93,7.8,7.9,699966,0
+EXG.US,D,20221215,000000,7.81,7.81,7.69,7.76,754703,0
+EXG.US,D,20221216,000000,7.66,7.725,7.6305,7.65,480770,0
+EXG.US,D,20221219,000000,7.66,7.6767,7.57,7.6,547184,0
+EXG.US,D,20221220,000000,7.59,7.625,7.56,7.57,681280,0
+EXG.US,D,20221221,000000,7.6,7.68,7.58,7.62,781617,0
+EXG.US,D,20221222,000000,7.52,7.546,7.39,7.46,1007902,0
+EXG.US,D,20221223,000000,7.45,7.5001,7.42,7.47,644005,0
+EXG.US,D,20221227,000000,7.42,7.53,7.42,7.42,783877,0
+EXG.US,D,20221228,000000,7.43,7.465,7.38,7.4,1116445,0
+EXG.US,D,20221229,000000,7.45,7.5299,7.44,7.46,1330696,0
+EXG.US,D,20221230,000000,7.47,7.56,7.42,7.55,1441933,0
+EXG.US,D,20230103,000000,7.55,7.59,7.5,7.53,513724,0
+EXG.US,D,20230104,000000,7.6,7.66,7.54,7.59,612758,0
+EXG.US,D,20230105,000000,7.57,7.61,7.5,7.57,483581,0
+EXG.US,D,20230106,000000,7.63,7.69,7.58,7.69,407027,0
+EXG.US,D,20230109,000000,7.74,7.83,7.72,7.74,599514,0
+EXG.US,D,20230110,000000,7.76,7.79,7.7,7.78,491492,0
+EXG.US,D,20230111,000000,7.83,7.9,7.815,7.9,457342,0
+EXG.US,D,20230112,000000,7.91,7.94,7.845,7.91,432784,0
+EXG.US,D,20230113,000000,7.89,7.89,7.84,7.88,511147,0
+EXG.US,D,20230117,000000,7.94,7.95,7.88,7.9,658603,0
+EXG.US,D,20230118,000000,7.93,7.95,7.81,7.84,623735,0
+EXG.US,D,20230119,000000,7.84,7.86,7.78,7.81,595139,0
+EXG.US,D,20230120,000000,7.82,7.92,7.82,7.9,497359,0
+EXG.US,D,20230123,000000,7.86,7.95,7.86,7.93,596808,0
+EXG.US,D,20230124,000000,7.82,7.93,7.82,7.89,638656,0
+EXG.US,D,20230125,000000,7.86,7.88,7.79,7.88,503358,0
+EXG.US,D,20230126,000000,7.92,7.94,7.86,7.92,626871,0
+EXG.US,D,20230127,000000,7.93,7.96,7.89,7.91,617702,0
+EXG.US,D,20230130,000000,7.89,7.91,7.8499,7.86,565567,0
+EXG.US,D,20230131,000000,7.93,7.95,7.87,7.95,693703,0
+EXG.US,D,20230201,000000,7.94,8.03,7.87,7.99,854782,0
+EXG.US,D,20230202,000000,8.04,8.1,8.01,8.07,1077699,0
+EXG.US,D,20230203,000000,8.01,8.059,7.96,7.96,545324,0
+EXG.US,D,20230206,000000,7.94,7.945,7.87,7.91,575784,0
+EXG.US,D,20230207,000000,7.89,8.02,7.88,7.99,533498,0
+EXG.US,D,20230208,000000,7.99,8,7.89,7.95,611860,0
+EXG.US,D,20230209,000000,8.01,8.0149,7.85,7.88,675546,0
+EXG.US,D,20230210,000000,7.88,7.915,7.86,7.91,401031,0
+EXG.US,D,20230213,000000,7.93,8.02,7.91,7.93,839029,0
+EXG.US,D,20230214,000000,7.91,8.03,7.88,7.95,609131,0
+EXG.US,D,20230215,000000,7.89,7.9599,7.89,7.93,692779,0
+EXG.US,D,20230216,000000,7.87,7.95,7.85,7.85,587812,0
+EXG.US,D,20230217,000000,7.8,7.85,7.78,7.83,714050,0
+EXG.US,D,20230221,000000,7.73,7.76,7.66,7.68,540086,0
+EXG.US,D,20230222,000000,7.65,7.725,7.65,7.67,573604,0
+EXG.US,D,20230223,000000,7.75,7.75,7.65,7.71,522829,0
+EXG.US,D,20230224,000000,7.65,7.65,7.56,7.59,702928,0
+EXG.US,D,20230227,000000,7.68,7.68,7.61,7.64,536290,0
+EXG.US,D,20230228,000000,7.67,7.6715,7.6,7.62,477828,0
+EXG.US,D,20230301,000000,7.64,7.67,7.6,7.65,1012996,0
+EXG.US,D,20230302,000000,7.6,7.67,7.6,7.67,410653,0
+EXG.US,D,20230303,000000,7.73,7.795,7.71,7.76,500003,0
+EXG.US,D,20230306,000000,7.76,7.81,7.76,7.77,383880,0
+EXG.US,D,20230307,000000,7.75,7.7701,7.62,7.62,429002,0
+EXG.US,D,20230308,000000,7.65,7.665,7.6,7.63,619754,0
+EXG.US,D,20230309,000000,7.63,7.68,7.52,7.53,865285,0
+EXG.US,D,20230310,000000,7.54,7.545,7.42,7.5,682159,0
+EXG.US,D,20230313,000000,7.43,7.4599,7.335,7.37,850623,0
+EXG.US,D,20230314,000000,7.42,7.5,7.41,7.46,577797,0
+EXG.US,D,20230315,000000,7.37,7.38,7.3,7.36,841473,0
+EXG.US,D,20230316,000000,7.34,7.47,7.305,7.45,492861,0
+EXG.US,D,20230317,000000,7.45,7.47,7.35,7.39,459406,0
+EXG.US,D,20230320,000000,7.42,7.47,7.42,7.45,520350,0
+EXG.US,D,20230321,000000,7.47,7.51,7.45,7.5,526550,0
+EXG.US,D,20230322,000000,7.49,7.56,7.44,7.44,530494,0
+EXG.US,D,20230323,000000,7.5,7.56,7.445,7.49,539922,0
+EXG.US,D,20230324,000000,7.48,7.5,7.41,7.48,635253,0
+EXG.US,D,20230327,000000,7.5,7.55,7.48,7.54,469618,0
+EXG.US,D,20230328,000000,7.53,7.53,7.46,7.5,646118,0
+EXG.US,D,20230329,000000,7.55,7.62,7.55,7.6,566152,0
+EXG.US,D,20230330,000000,7.67,7.71,7.6601,7.71,564652,0
+EXG.US,D,20230331,000000,7.71,7.82,7.71,7.81,1415893,0
+EXG.US,D,20230403,000000,7.8,7.8,7.72,7.73,788433,0
+EXG.US,D,20230404,000000,7.73,7.75,7.67,7.72,900063,0
+EXG.US,D,20230405,000000,7.67,7.74,7.64,7.67,494783,0
+EXG.US,D,20230406,000000,7.68,7.73,7.66,7.68,661467,0
+EXG.US,D,20230410,000000,7.68,7.75,7.67,7.74,661489,0
+EXG.US,D,20230411,000000,7.79,7.79,7.72,7.74,488233,0
+EXG.US,D,20230412,000000,7.81,7.81,7.725,7.76,362685,0
+EXG.US,D,20230413,000000,7.8,7.82,7.76,7.82,476609,0
+EXG.US,D,20230414,000000,7.82,7.85,7.785,7.81,561293,0
+EXG.US,D,20230417,000000,7.78,7.83,7.76,7.78,470260,0
+EXG.US,D,20230418,000000,7.84,7.85,7.79,7.82,490143,0
+EXG.US,D,20230419,000000,7.78,7.82,7.77,7.8,321229,0
+EXG.US,D,20230420,000000,7.78,7.82,7.77,7.79,448403,0
+EXG.US,D,20230421,000000,7.75,7.76,7.7,7.73,539454,0
+EXG.US,D,20230424,000000,7.77,7.785,7.74,7.78,519429,0
+EXG.US,D,20230425,000000,7.76,7.76,7.65,7.65,619548,0
+EXG.US,D,20230426,000000,7.66,7.7,7.62,7.62,546343,0
+EXG.US,D,20230427,000000,7.67,7.75,7.66,7.75,594170,0
+EXG.US,D,20230428,000000,7.77,7.83,7.74,7.81,553750,0
+EXG.US,D,20230501,000000,7.82,7.85,7.78,7.79,494977,0
+EXG.US,D,20230502,000000,7.75,7.77,7.64,7.69,644439,0
+EXG.US,D,20230503,000000,7.71,7.765,7.68,7.68,756340,0
+EXG.US,D,20230504,000000,7.67,7.685,7.64,7.65,579640,0
+EXG.US,D,20230505,000000,7.72,7.8,7.72,7.79,430325,0
+EXG.US,D,20230508,000000,7.8,7.81,7.78,7.79,677512,0
+EXG.US,D,20230509,000000,7.79,7.8,7.76,7.79,416129,0
+EXG.US,D,20230510,000000,7.82,7.84,7.76,7.78,469224,0
+EXG.US,D,20230511,000000,7.79,7.8,7.75,7.8,449963,0
+EXG.US,D,20230512,000000,7.83,7.83,7.72,7.76,538477,0
+EXG.US,D,20230515,000000,7.8,7.82,7.775,7.81,424120,0
+EXG.US,D,20230516,000000,7.81,7.82,7.77,7.8,476164,0
+EXG.US,D,20230517,000000,7.84,7.86,7.7942,7.85,505247,0
+EXG.US,D,20230518,000000,7.85,7.91,7.8399,7.9,377345,0
+EXG.US,D,20230519,000000,7.86,7.8985,7.845,7.86,447378,0
+EXG.US,D,20230522,000000,7.88,7.9,7.83,7.83,460771,0
+EXG.US,D,20230523,000000,7.83,7.85,7.77,7.79,466030,0
+EXG.US,D,20230524,000000,7.77,7.79,7.63,7.67,772455,0
+EXG.US,D,20230525,000000,7.7,7.72,7.64,7.7,516200,0
+EXG.US,D,20230526,000000,7.72,7.81,7.71,7.77,451956,0
+EXG.US,D,20230530,000000,7.81,7.8295,7.74,7.76,319823,0
+EXG.US,D,20230531,000000,7.78,7.78,7.7,7.76,532144,0
+EXG.US,D,20230601,000000,7.77,7.82,7.7,7.79,651227,0
+EXG.US,D,20230602,000000,7.83,7.8999,7.8,7.86,535349,0
+EXG.US,D,20230605,000000,7.87,7.9,7.83,7.9,439392,0
+EXG.US,D,20230606,000000,7.91,7.95,7.89,7.93,544170,0
+EXG.US,D,20230607,000000,7.92,7.94,7.88,7.9,633482,0
+EXG.US,D,20230608,000000,7.92,7.96,7.9059,7.96,325597,0
+EXG.US,D,20230609,000000,7.98,8.02,7.94,7.95,469423,0
+EXG.US,D,20230612,000000,7.95,7.98,7.94,7.96,473380,0
+EXG.US,D,20230613,000000,8.01,8.0299,7.97,8.02,475873,0
+EXG.US,D,20230614,000000,8.01,8.055,7.96,8.03,408581,0
+EXG.US,D,20230615,000000,8.02,8.115,8.01,8.11,454959,0
+EXG.US,D,20230616,000000,8.13,8.15,8.05,8.06,399890,0
+EXG.US,D,20230620,000000,8.06,8.06,7.9801,8.01,491432,0
+EXG.US,D,20230621,000000,7.95,7.965,7.91,7.94,353754,0
+EXG.US,D,20230622,000000,7.95,7.955,7.89,7.91,421398,0
+EXG.US,D,20230623,000000,7.89,7.915,7.82,7.85,598691,0
+EXG.US,D,20230626,000000,7.82,7.87,7.8,7.81,373722,0
+EXG.US,D,20230627,000000,7.82,7.88,7.8,7.86,550107,0
+EXG.US,D,20230628,000000,7.88,7.9,7.84,7.88,560240,0
+EXG.US,D,20230629,000000,7.88,7.89,7.8547,7.89,326189,0
+EXG.US,D,20230630,000000,7.96,7.98,7.88,7.92,755583,0
+EXG.US,D,20230703,000000,7.94,7.96,7.905,7.95,382512,0
+EXG.US,D,20230705,000000,7.9,7.93,7.87,7.87,814526,0
+EXG.US,D,20230706,000000,7.81,7.83,7.75,7.78,774661,0
+EXG.US,D,20230707,000000,7.79,7.87,7.78,7.81,500940,0
+EXG.US,D,20230710,000000,7.83,7.85,7.79,7.85,524423,0
+EXG.US,D,20230711,000000,7.88,7.8821,7.84,7.88,441505,0
+EXG.US,D,20230712,000000,7.94,7.985,7.9181,7.95,454597,0
+EXG.US,D,20230713,000000,7.99,8.03,7.9558,8.03,551244,0
+EXG.US,D,20230714,000000,8.05,8.08,8.01,8.02,405992,0
+EXG.US,D,20230717,000000,7.98,8.035,7.98,8.01,495087,0
+EXG.US,D,20230718,000000,8.02,8.09,8.015,8.08,510879,0
+EXG.US,D,20230719,000000,8.1,8.11,8.07,8.09,393382,0
+EXG.US,D,20230720,000000,8.09,8.09,8.01,8.03,530759,0
+EXG.US,D,20230721,000000,8.03,8.03,7.97,7.98,405958,0
+EXG.US,D,20230724,000000,7.99,8.04,7.99,8,510652,0
+EXG.US,D,20230725,000000,8.01,8.05,8,8.05,573473,0
+EXG.US,D,20230726,000000,8.04,8.05,7.99,8.02,540085,0
+EXG.US,D,20230727,000000,8.07,8.1,7.99,8,650123,0
+EXG.US,D,20230728,000000,8.06,8.09,8.005,8.05,550513,0
+EXG.US,D,20230731,000000,8.09,8.1,8.04,8.07,529157,0
+EXG.US,D,20230801,000000,8.05,8.055,8.01,8.01,465435,0
+EXG.US,D,20230802,000000,7.98,7.98,7.9,7.91,743508,0
+EXG.US,D,20230803,000000,7.91,7.93,7.84,7.91,638638,0
+EXG.US,D,20230804,000000,7.92,8,7.87,7.89,707011,0
+EXG.US,D,20230807,000000,7.94,8.0092,7.8915,7.95,515298,0
+EXG.US,D,20230808,000000,7.93,7.94,7.875,7.94,643333,0
+EXG.US,D,20230809,000000,7.93,7.9542,7.885,7.89,715096,0
+EXG.US,D,20230810,000000,7.92,8,7.895,7.92,362630,0
+EXG.US,D,20230811,000000,7.92,7.92,7.86,7.88,456149,0
+EXG.US,D,20230814,000000,7.9,7.9,7.8299,7.87,379531,0
+EXG.US,D,20230815,000000,7.86,7.87,7.82,7.83,484966,0
+EXG.US,D,20230816,000000,7.84,7.86,7.75,7.75,504097,0
+EXG.US,D,20230817,000000,7.75,7.8,7.68,7.7,700487,0
+EXG.US,D,20230818,000000,7.67,7.73,7.65,7.7,590460,0
+EXG.US,D,20230821,000000,7.68,7.6835,7.62,7.68,519415,0
+EXG.US,D,20230822,000000,7.71,7.71,7.65,7.66,441709,0
+EXG.US,D,20230823,000000,7.69,7.71,7.66,7.71,610473,0
+EXG.US,D,20230824,000000,7.73,7.74,7.61,7.61,460652,0
+EXG.US,D,20230825,000000,7.64,7.67,7.5909,7.65,498809,0
+EXG.US,D,20230828,000000,7.69,7.74,7.68,7.73,375308,0
+EXG.US,D,20230829,000000,7.73,7.83,7.7,7.81,472016,0
+EXG.US,D,20230830,000000,7.82,7.8468,7.8,7.83,446719,0
+EXG.US,D,20230831,000000,7.89,7.89,7.81,7.82,544762,0
+EXG.US,D,20230901,000000,7.87,7.9,7.79,7.82,466610,0
+EXG.US,D,20230905,000000,7.8,7.89,7.76,7.77,342648,0
+EXG.US,D,20230906,000000,7.76,7.77,7.6833,7.72,439424,0
+EXG.US,D,20230907,000000,7.68,7.71,7.66,7.69,321237,0
+EXG.US,D,20230908,000000,7.68,7.7282,7.68,7.69,319006,0
+EXG.US,D,20230911,000000,7.71,7.777,7.7,7.7,405348,0
+EXG.US,D,20230912,000000,7.68,7.72,7.66,7.66,442173,0
+EXG.US,D,20230913,000000,7.68,7.7,7.62,7.63,507219,0
+EXG.US,D,20230914,000000,7.66,7.74,7.64,7.7,675351,0
+EXG.US,D,20230915,000000,7.69,7.72,7.66,7.67,606623,0
+EXG.US,D,20230918,000000,7.67,7.68,7.65,7.68,565714,0
+EXG.US,D,20230919,000000,7.68,7.69,7.65,7.69,459732,0
+EXG.US,D,20230920,000000,7.7,7.72,7.63,7.63,432255,0
+EXG.US,D,20230921,000000,7.55,7.55,7.44,7.47,737242,0
+EXG.US,D,20230922,000000,7.53,7.53,7.45,7.48,641341,0
+EXG.US,D,20230925,000000,7.41,7.46,7.38,7.38,741242,0
+EXG.US,D,20230926,000000,7.385,7.385,7.27,7.29,1185708,0
+EXG.US,D,20230927,000000,7.29,7.33,7.26,7.28,1024235,0
+EXG.US,D,20230928,000000,7.3,7.34,7.2725,7.31,567670,0
+EXG.US,D,20230929,000000,7.38,7.38,7.32,7.37,776170,0
+EXG.US,D,20231002,000000,7.28,7.33,7.2719,7.29,782807,0
+EXG.US,D,20231003,000000,7.25,7.28,7.165,7.18,729938,0
+EXG.US,D,20231004,000000,7.195,7.25,7.17,7.21,627929,0
+EXG.US,D,20231005,000000,7.22,7.26,7.175,7.21,673786,0
+EXG.US,D,20231006,000000,7.19,7.37,7.17,7.36,452484,0
+EXG.US,D,20231009,000000,7.35,7.36,7.305,7.35,420501,0
+EXG.US,D,20231010,000000,7.38,7.4299,7.3601,7.4,374933,0
+EXG.US,D,20231011,000000,7.42,7.45,7.4012,7.43,394582,0
+EXG.US,D,20231012,000000,7.44,7.44,7.38,7.41,436576,0
+EXG.US,D,20231013,000000,7.44,7.46,7.38,7.4,505452,0
+EXG.US,D,20231016,000000,7.43,7.435,7.385,7.4,375084,0
+EXG.US,D,20231017,000000,7.38,7.44,7.34,7.42,515407,0
+EXG.US,D,20231018,000000,7.37,7.39,7.32,7.33,484415,0
+EXG.US,D,20231019,000000,7.32,7.35,7.255,7.27,613701,0
+EXG.US,D,20231020,000000,7.22,7.24,7.09,7.09,953769,0
+EXG.US,D,20231023,000000,7.08,7.09,7.01,7.03,668722,0
+EXG.US,D,20231024,000000,7.04,7.12,7.04,7.08,586117,0
+EXG.US,D,20231025,000000,7.08,7.095,6.935,6.94,730731,0
+EXG.US,D,20231026,000000,6.92,6.95,6.8,6.81,1356830,0
+EXG.US,D,20231027,000000,6.83,6.875,6.78,6.79,585366,0
+EXG.US,D,20231030,000000,6.81,6.9,6.79,6.9,982205,0
+EXG.US,D,20231031,000000,6.93,7.01,6.9101,6.97,665759,0
+EXG.US,D,20231101,000000,7.01,7.09,7.0015,7.07,877879,0
+EXG.US,D,20231102,000000,7.12,7.23,7.06,7.19,885530,0
+EXG.US,D,20231103,000000,7.25,7.35,7.2499,7.3,630512,0
+EXG.US,D,20231106,000000,7.29,7.33,7.2,7.2,739416,0
+EXG.US,D,20231107,000000,7.22,7.24,7.19,7.24,640961,0
+EXG.US,D,20231108,000000,7.27,7.27,7.21,7.24,717556,0
+EXG.US,D,20231109,000000,7.25,7.265,7.17,7.17,772061,0
+EXG.US,D,20231110,000000,7.2,7.26,7.16,7.24,674908,0
+EXG.US,D,20231113,000000,7.2,7.285,7.1952,7.24,525788,0
+EXG.US,D,20231114,000000,7.33,7.41,7.3261,7.38,513159,0
+EXG.US,D,20231115,000000,7.39,7.455,7.39,7.43,611573,0
+EXG.US,D,20231116,000000,7.41,7.465,7.41,7.44,315629,0
+EXG.US,D,20231117,000000,7.455,7.51,7.4404,7.49,515264,0
+EXG.US,D,20231120,000000,7.48,7.59,7.47,7.57,511462,0
+EXG.US,D,20231121,000000,7.49,7.55,7.48,7.55,708244,0
+EXG.US,D,20231122,000000,7.54,7.6,7.535,7.58,674736,0
+EXG.US,D,20231124,000000,7.6,7.62,7.5907,7.62,177239,0
+EXG.US,D,20231127,000000,7.6,7.62,7.57,7.61,564466,0
+EXG.US,D,20231128,000000,7.6,7.645,7.59,7.62,690881,0
+EXG.US,D,20231129,000000,7.63,7.68,7.63,7.67,467452,0
+EXG.US,D,20231130,000000,7.68,7.72,7.6674,7.69,645688,0
+EXG.US,D,20231201,000000,7.66,7.76,7.66,7.74,845309,0
+EXG.US,D,20231204,000000,7.66,7.74,7.66,7.69,402224,0
+EXG.US,D,20231205,000000,7.64,7.7,7.64,7.66,516996,0
+EXG.US,D,20231206,000000,7.67,7.69,7.63,7.65,499999,0
+EXG.US,D,20231207,000000,7.68,7.71,7.63,7.7,578979,0
+EXG.US,D,20231208,000000,7.65,7.675,7.64,7.65,631903,0
+EXG.US,D,20231211,000000,7.65,7.66,7.61,7.63,808671,0
+EXG.US,D,20231212,000000,7.63,7.65,7.6,7.61,723063,0
+EXG.US,D,20231213,000000,7.62,7.79,7.61,7.78,853032,0
+EXG.US,D,20231214,000000,7.78,7.82,7.75,7.76,753898,0
+EXG.US,D,20231215,000000,7.73,7.815,7.7,7.76,510387,0
+EXG.US,D,20231218,000000,7.76,7.8,7.737,7.79,498355,0
+EXG.US,D,20231219,000000,7.8,7.83,7.78,7.79,719722,0
+EXG.US,D,20231220,000000,7.75,7.82,7.695,7.7,661274,0
+EXG.US,D,20231221,000000,7.65,7.72,7.65,7.69,818122,0
+EXG.US,D,20231222,000000,7.7,7.76,7.69,7.73,828955,0
+EXG.US,D,20231226,000000,7.72,7.76,7.72,7.74,448259,0
+EXG.US,D,20231227,000000,7.75,7.79,7.7387,7.78,521892,0
+EXG.US,D,20231228,000000,7.79,7.81,7.75,7.76,672872,0
+EXG.US,D,20231229,000000,7.76,7.79,7.7,7.72,681335,0
+EXG.US,D,20240102,000000,7.65,7.74,7.63,7.67,754848,0
+EXG.US,D,20240103,000000,7.64,7.66,7.59,7.62,564668,0
+EXG.US,D,20240104,000000,7.61,7.7,7.6,7.66,682300,0
+EXG.US,D,20240105,000000,7.64,7.73,7.64,7.67,886642,0
+EXG.US,D,20240108,000000,7.69,7.76,7.685,7.75,580511,0
+EXG.US,D,20240109,000000,7.71,7.76,7.685,7.76,440997,0
+EXG.US,D,20240110,000000,7.77,7.82,7.75,7.79,544314,0
+EXG.US,D,20240111,000000,7.72,7.78,7.72,7.77,964666,0
+EXG.US,D,20240112,000000,7.75,7.8,7.75,7.77,513047,0
+EXG.US,D,20240116,000000,7.73,7.76,7.7,7.71,600871,0
+EXG.US,D,20240117,000000,7.67,7.7,7.64,7.68,584777,0
+EXG.US,D,20240118,000000,7.71,7.73,7.6874,7.71,438171,0
+EXG.US,D,20240119,000000,7.76,7.77,7.71,7.76,443394,0
+EXG.US,D,20240122,000000,7.71,7.75,7.71,7.73,484565,0
+EXG.US,D,20240123,000000,7.73,7.7415,7.6805,7.7,559779,0
+EXG.US,D,20240124,000000,7.76,7.8,7.71,7.71,565712,0
+EXG.US,D,20240125,000000,7.73,7.76,7.7241,7.75,500763,0
+EXG.US,D,20240126,000000,7.74,7.785,7.74,7.76,553559,0
+EXG.US,D,20240129,000000,7.76,7.83,7.76,7.82,521168,0
+EXG.US,D,20240130,000000,7.8,7.84,7.8,7.84,435558,0
+EXG.US,D,20240131,000000,7.81,7.84,7.74,7.74,722636,0
+EXG.US,D,20240201,000000,7.75,7.845,7.72,7.81,557042,0
+EXG.US,D,20240202,000000,7.81,7.82,7.775,7.79,605153,0
+EXG.US,D,20240205,000000,7.77,7.8,7.745,7.8,521753,0
+EXG.US,D,20240206,000000,7.8,7.84,7.8,7.82,504172,0
+EXG.US,D,20240207,000000,7.85,7.91,7.84,7.87,665570,0
+EXG.US,D,20240208,000000,7.91,7.91,7.79,7.88,673666,0
+EXG.US,D,20240209,000000,7.87,7.94,7.87,7.93,407302,0
+EXG.US,D,20240212,000000,7.94,7.98,7.94,7.98,372931,0
+EXG.US,D,20240213,000000,7.85,7.905,7.83,7.84,633911,0
+EXG.US,D,20240214,000000,7.87,7.91,7.855,7.91,425177,0
+EXG.US,D,20240215,000000,7.93,7.97,7.93,7.96,430351,0
+EXG.US,D,20240216,000000,7.94,7.96,7.915,7.93,563804,0
+EXG.US,D,20240220,000000,7.93,7.96,7.86,7.89,436389,0
+EXG.US,D,20240221,000000,7.81,7.91,7.8,7.9,513128,0
+EXG.US,D,20240222,000000,7.96,7.98,7.91,7.96,674058,0
+EXG.US,D,20240223,000000,7.99,7.99,7.94,7.95,475117,0
+EXG.US,D,20240226,000000,7.94,7.98,7.89,7.91,477455,0
+EXG.US,D,20240227,000000,7.92,7.95,7.9089,7.95,374319,0
+EXG.US,D,20240228,000000,7.93,7.94,7.91,7.92,385616,0
+EXG.US,D,20240229,000000,7.98,7.98,7.92,7.92,579225,0
+EXG.US,D,20240301,000000,7.95,8.05,7.95,8.02,700012,0
+EXG.US,D,20240304,000000,8.04,8.06,8.02,8.03,499912,0
+EXG.US,D,20240305,000000,7.99,8.03,7.97,7.98,416724,0
+EXG.US,D,20240306,000000,8.02,8.07,8,8.03,454430,0
+EXG.US,D,20240307,000000,8.05,8.1,8.05,8.07,399009,0
+EXG.US,D,20240308,000000,8.08,8.1274,8.05,8.07,403037,0
+EXG.US,D,20240311,000000,8.05,8.08,8.03,8.03,400900,0
+EXG.US,D,20240312,000000,8.03,8.1,8.0238,8.09,462014,0
+EXG.US,D,20240313,000000,8.08,8.14,8.0701,8.12,446116,0
+EXG.US,D,20240314,000000,8.14,8.14,8.09,8.09,370702,0
+EXG.US,D,20240315,000000,8.07,8.09,8.04,8.04,323813,0
+EXG.US,D,20240318,000000,8.08,8.1,8.02,8.04,664567,0
+EXG.US,D,20240319,000000,8.06,8.08,8.0012,8.07,484050,0
+EXG.US,D,20240320,000000,8.01,8.06,7.97,8.06,476428,0
+EXG.US,D,20240321,000000,8.07,8.1,8.07,8.08,566374,0
+EXG.US,D,20240322,000000,8.07,8.07,8.03,8.06,514213,0
+EXG.US,D,20240325,000000,8.04,8.0583,8.02,8.02,562030,0
+EXG.US,D,20240326,000000,8.02,8.08,8.02,8.03,655110,0
+EXG.US,D,20240327,000000,8.04,8.1,8.04,8.1,453709,0
+EXG.US,D,20240328,000000,8.1,8.16,8.09,8.16,854281,0
+EXG.US,D,20240401,000000,8.14,8.16,8.09,8.1,608359,0
+EXG.US,D,20240402,000000,8.01,8.09,8.01,8.08,563727,0
+EXG.US,D,20240403,000000,8.09,8.14,8.05,8.1,555968,0
+EXG.US,D,20240404,000000,8.11,8.17,8.01,8.01,686149,0
+EXG.US,D,20240405,000000,8.02,8.085,8,8.05,594154,0
+EXG.US,D,20240408,000000,8.07,8.13,8.0697,8.08,431635,0
+EXG.US,D,20240409,000000,8.11,8.13,8.0601,8.13,384031,0
+EXG.US,D,20240410,000000,8.09,8.12,8.05,8.12,632916,0
+EXG.US,D,20240411,000000,8.17,8.17,8.1101,8.16,723516,0
+EXG.US,D,20240412,000000,8.1,8.1224,7.96,7.97,460864,0
+EXG.US,D,20240415,000000,8.03,8.05,7.87,7.88,536371,0
+EXG.US,D,20240416,000000,7.88,7.93,7.86,7.87,330799,0
+EXG.US,D,20240417,000000,7.93,7.96,7.855,7.89,349878,0
+EXG.US,D,20240418,000000,7.93,7.93,7.84,7.86,391947,0
+EXG.US,D,20240419,000000,7.85,7.8799,7.79,7.8,446796,0
+EXG.US,D,20240422,000000,7.76,7.81,7.7597,7.78,313876,0
+EXG.US,D,20240423,000000,7.83,7.91,7.75,7.91,348018,0
+EXG.US,D,20240424,000000,7.94,7.96,7.87,7.93,573003,0
+EXG.US,D,20240425,000000,7.87,7.91,7.83,7.91,400184,0
+EXG.US,D,20240426,000000,7.95,8.055,7.95,8.04,424450,0
+EXG.US,D,20240429,000000,8.06,8.07,8,8.02,486334,0
+EXG.US,D,20240430,000000,8.03,8.06,7.98,8,519405,0
+EXG.US,D,20240501,000000,7.99,8.065,7.94,7.99,636646,0
+EXG.US,D,20240502,000000,8.05,8.07,7.99,8.03,350014,0
+EXG.US,D,20240503,000000,8.1,8.17,8.1,8.14,513723,0
+EXG.US,D,20240506,000000,8.15,8.2,8.14,8.18,442046,0
+EXG.US,D,20240507,000000,8.19,8.2486,8.15,8.22,496832,0
+EXG.US,D,20240508,000000,8.21,8.25,8.2,8.21,346072,0
+EXG.US,D,20240509,000000,8.24,8.2998,8.24,8.29,379083,0
+EXG.US,D,20240510,000000,8.32,8.32,8.28,8.3,258560,0
+EXG.US,D,20240513,000000,8.34,8.34,8.26,8.28,320239,0
+EXG.US,D,20240514,000000,8.28,8.32,8.28,8.29,224287,0
+EXG.US,D,20240515,000000,8.34,8.38,8.32,8.37,362173,0
+EXG.US,D,20240516,000000,8.42,8.43,8.3531,8.37,413305,0
+EXG.US,D,20240517,000000,8.38,8.38,8.31,8.34,484199,0
+EXG.US,D,20240520,000000,8.34,8.39,8.33,8.38,371220,0
+EXG.US,D,20240521,000000,8.36,8.405,8.3,8.36,653075,0
+EXG.US,D,20240522,000000,8.35,8.39,8.34,8.35,408832,0
+EXG.US,D,20240523,000000,8.34,8.34,8.17,8.19,600747,0
+EXG.US,D,20240524,000000,8.22,8.28,8.22,8.25,314898,0
+EXG.US,D,20240528,000000,8.26,8.28,8.19,8.22,487114,0
+EXG.US,D,20240529,000000,8.13,8.28,8.13,8.14,658215,0
+EXG.US,D,20240530,000000,8.12,8.2,8.12,8.17,501280,0
+EXG.US,D,20240531,000000,8.24,8.29,8.159,8.27,447203,0
+EXG.US,D,20240603,000000,8.26,8.28,8.22,8.27,418418,0
+EXG.US,D,20240604,000000,8.27,8.3,8.25,8.3,381027,0
+EXG.US,D,20240605,000000,8.34,8.39,8.3043,8.39,748343,0
+EXG.US,D,20240606,000000,8.39,8.43,8.37,8.37,416446,0
+EXG.US,D,20240607,000000,8.38,8.42,8.3601,8.39,436891,0
+EXG.US,D,20240610,000000,8.41,8.43,8.3,8.33,549537,0
+EXG.US,D,20240611,000000,8.3,8.37,8.3,8.36,308608,0
+EXG.US,D,20240612,000000,8.4,8.44,8.39,8.39,265390,0
+EXG.US,D,20240613,000000,8.42,8.43,8.38,8.42,323240,0
+EXG.US,D,20240614,000000,8.37,8.42,8.35,8.4,447886,0
+EXG.US,D,20240617,000000,8.4,8.46,8.38,8.46,330833,0
+EXG.US,D,20240618,000000,8.43,8.46,8.4181,8.45,331309,0
+EXG.US,D,20240620,000000,8.46,8.4642,8.4101,8.42,667335,0
+EXG.US,D,20240621,000000,8.38,8.38,8.34,8.36,226703,0
+EXG.US,D,20240624,000000,8.37,8.4,8.36,8.38,359668,0
+EXG.US,D,20240625,000000,8.41,8.43,8.385,8.4,460222,0
+EXG.US,D,20240626,000000,8.4,8.43,8.38,8.43,444453,0
+EXG.US,D,20240627,000000,8.43,8.47,8.41,8.47,409330,0
+EXG.US,D,20240628,000000,8.52,8.53,8.45,8.45,740912,0
+EXG.US,D,20240701,000000,8.48,8.4999,8.42,8.44,508494,0
+EXG.US,D,20240702,000000,8.46,8.5,8.45,8.48,354226,0
+EXG.US,D,20240703,000000,8.52,8.53,8.51,8.53,282540,0
+EXG.US,D,20240705,000000,8.53,8.56,8.51,8.55,316798,0
+EXG.US,D,20240708,000000,8.53,8.55,8.5,8.52,566694,0
+EXG.US,D,20240709,000000,8.54,8.62,8.52,8.55,784535,0
+EXG.US,D,20240710,000000,8.58,8.62,8.56,8.62,563816,0
+EXG.US,D,20240711,000000,8.61,8.62,8.58,8.6,584268,0
+EXG.US,D,20240712,000000,8.63,8.69,8.6,8.68,362658,0
+EXG.US,D,20240715,000000,8.72,8.73,8.67,8.695,497702,0
+EXG.US,D,20240716,000000,8.72,8.8,8.72,8.77,831492,0
+EXG.US,D,20240717,000000,8.72,8.74,8.62,8.63,616705,0
+EXG.US,D,20240718,000000,8.64,8.71,8.44,8.46,780960,0
+EXG.US,D,20240719,000000,8.44,8.485,8.38,8.43,1070431,0
+EXG.US,D,20240722,000000,8.47,8.58,8.44,8.54,681447,0
+EXG.US,D,20240723,000000,8.48,8.55,8.44,8.48,373785,0
+EXG.US,D,20240724,000000,8.44,8.44,8.32,8.35,405619,0
+EXG.US,D,20240725,000000,8.35,8.45,8.3,8.32,564116,0
+EXG.US,D,20240726,000000,8.36,8.4099,8.29,8.32,481648,0
+EXG.US,D,20240729,000000,8.34,8.41,8.29,8.39,536043,0
+EXG.US,D,20240730,000000,8.44,8.485,8.33,8.37,750222,0
+EXG.US,D,20240731,000000,8.47,8.58,8.38,8.46,733437,0
+EXG.US,D,20240801,000000,8.48,8.53,8.34,8.35,629392,0
+EXG.US,D,20240802,000000,8.28,8.3,8.055,8.13,1093320,0
+EXG.US,D,20240805,000000,7.8,7.96,7.7,7.86,1244997,0
+EXG.US,D,20240806,000000,7.96,8.08,7.92,8.02,678300,0
+EXG.US,D,20240807,000000,8.13,8.1301,7.96,7.97,641738,0
+EXG.US,D,20240808,000000,8.05,8.11,8.015,8.11,479792,0
+EXG.US,D,20240809,000000,8.12,8.1801,8.08,8.17,385822,0
+EXG.US,D,20240812,000000,8.19,8.2551,8.125,8.19,359360,0
+EXG.US,D,20240813,000000,8.25,8.32,8.23,8.31,426485,0
+EXG.US,D,20240814,000000,8.34,8.36,8.25,8.31,467756,0
+EXG.US,D,20240815,000000,8.37,8.42,8.33,8.4,349917,0
+EXG.US,D,20240816,000000,8.38,8.46,8.37,8.42,423552,0
+EXG.US,D,20240819,000000,8.42,8.47,8.41,8.44,392854,0
+EXG.US,D,20240820,000000,8.44,8.485,8.44,8.44,443804,0
+EXG.US,D,20240821,000000,8.44,8.4799,8.38,8.4,579280,0
+EXG.US,D,20240822,000000,8.34,8.41,8.29,8.3,633107,0
+EXG.US,D,20240823,000000,8.34,8.47,8.33,8.47,430702,0
+EXG.US,D,20240826,000000,8.47,8.48,8.41,8.43,647225,0
+EXG.US,D,20240827,000000,8.43,8.475,8.4,8.45,480465,0
+EXG.US,D,20240828,000000,8.41,8.44,8.39,8.39,458383,0
+EXG.US,D,20240829,000000,8.43,8.5,8.42,8.48,436727,0
+EXG.US,D,20240830,000000,8.54,8.57,8.45,8.51,478555,0
+EXG.US,D,20240903,000000,8.47,8.51,8.3,8.32,559768,0
+EXG.US,D,20240904,000000,8.31,8.36,8.3,8.34,386689,0
+EXG.US,D,20240905,000000,8.31,8.36,8.275,8.3,457594,0
+EXG.US,D,20240906,000000,8.31,8.33,8.16,8.17,565079,0
+EXG.US,D,20240909,000000,8.19,8.285,8.19,8.28,543411,0
+EXG.US,D,20240910,000000,8.31,8.31,8.22,8.26,326476,0
+EXG.US,D,20240911,000000,8.29,8.33,8.16,8.33,592901,0
+EXG.US,D,20240912,000000,8.34,8.39,8.305,8.37,455068,0
+EXG.US,D,20240913,000000,8.42,8.46,8.4,8.45,374928,0
+EXG.US,D,20240916,000000,8.41,8.48,8.39,8.48,441320,0
+EXG.US,D,20240917,000000,8.5,8.53,8.42,8.465,491642,0
+EXG.US,D,20240918,000000,8.47,8.535,8.4412,8.46,361870,0
+EXG.US,D,20240919,000000,8.56,8.58,8.53,8.55,442637,0
+EXG.US,D,20240920,000000,8.51,8.53,8.43,8.46,468087,0
+EXG.US,D,20240923,000000,8.47,8.5298,8.46,8.47,512451,0
+EXG.US,D,20240924,000000,8.49,8.5,8.42,8.46,348894,0
+EXG.US,D,20240925,000000,8.47,8.505,8.43,8.43,392414,0
+EXG.US,D,20240926,000000,8.49,8.53,8.47,8.52,402621,0
+EXG.US,D,20240927,000000,8.55,8.64,8.53,8.64,568064,0
+EXG.US,D,20240930,000000,8.65,8.72,8.59,8.72,892176,0
+EXG.US,D,20241001,000000,8.69,8.7,8.54,8.61,799261,0
+EXG.US,D,20241002,000000,8.6,8.6089,8.545,8.55,484404,0
+EXG.US,D,20241003,000000,8.55,8.5899,8.5013,8.53,456721,0
+EXG.US,D,20241004,000000,8.6,8.61,8.51,8.53,421062,0
+EXG.US,D,20241007,000000,8.55,8.5778,8.4515,8.48,533394,0
+EXG.US,D,20241008,000000,8.54,8.59,8.5,8.54,557208,0
+EXG.US,D,20241009,000000,8.58,8.65,8.5,8.55,857672,0
+EXG.US,D,20241010,000000,8.56,8.57,8.48,8.51,473103,0
+EXG.US,D,20241011,000000,8.55,8.59,8.54,8.56,408929,0
+EXG.US,D,20241014,000000,8.58,8.61,8.55,8.59,339785,0
+EXG.US,D,20241015,000000,8.62,8.6207,8.49,8.52,394933,0
+EXG.US,D,20241016,000000,8.52,8.55,8.415,8.54,727765,0
+EXG.US,D,20241017,000000,8.58,8.61,8.54,8.56,586257,0
+EXG.US,D,20241018,000000,8.58,8.6,8.55,8.58,388345,0
+EXG.US,D,20241021,000000,8.58,8.67,8.54,8.66,536121,0
+EXG.US,D,20241022,000000,8.66,8.6699,8.54,8.62,617664,0
+EXG.US,D,20241023,000000,8.5,8.5595,8.39,8.39,516303,0
+EXG.US,D,20241024,000000,8.45,8.4593,8.4,8.43,332654,0
+EXG.US,D,20241025,000000,8.48,8.5261,8.41,8.42,305441,0
+EXG.US,D,20241028,000000,8.46,8.4692,8.4,8.42,385616,0
+EXG.US,D,20241029,000000,8.42,8.44,8.38,8.41,428738,0
+EXG.US,D,20241030,000000,8.43,8.45,8.39,8.41,361757,0
+EXG.US,D,20241031,000000,8.4,8.47,8.26,8.29,674434,0
+EXG.US,D,20241101,000000,8.32,8.385,8.315,8.34,373646,0
+EXG.US,D,20241104,000000,8.34,8.3857,8.305,8.35,383333,0
+EXG.US,D,20241105,000000,8.37,8.46,8.35,8.39,563920,0
+EXG.US,D,20241106,000000,8.55,8.55,8.43,8.53,497578,0
+EXG.US,D,20241107,000000,8.56,8.63,8.51,8.59,383523,0
+EXG.US,D,20241108,000000,8.57,8.64,8.5601,8.6,412449,0
+EXG.US,D,20241111,000000,8.63,8.67,8.53,8.56,467675,0
+EXG.US,D,20241112,000000,8.58,8.65,8.46,8.51,695752,0
+EXG.US,D,20241113,000000,8.51,8.5699,8.44,8.44,507539,0
+EXG.US,D,20241114,000000,8.48,8.5,8.35,8.37,625609,0
+EXG.US,D,20241115,000000,8.38,8.395,8.31,8.38,451868,0
+EXG.US,D,20241118,000000,8.36,8.49,8.34,8.47,458088,0
+EXG.US,D,20241119,000000,8.4673,8.51,8.43,8.45,475447,0
+EXG.US,D,20241120,000000,8.49,8.49,8.36,8.4,565996,0
+EXG.US,D,20241121,000000,8.37,8.41,8.33,8.39,768872,0
+EXG.US,D,20241122,000000,8.41,8.4399,8.39,8.41,382470,0
+EXG.US,D,20241125,000000,8.45,8.45,8.32,8.35,711443,0
+EXG.US,D,20241126,000000,8.36,8.37,8.33,8.34,466895,0
+EXG.US,D,20241127,000000,8.3522,8.45,8.32,8.35,749377,0
+EXG.US,D,20241129,000000,8.43,8.45,8.38,8.44,342769,0
+EXG.US,D,20241202,000000,8.4433,8.5,8.4,8.49,621453,0
+EXG.US,D,20241203,000000,8.489,8.55,8.44,8.51,457583,0
+EXG.US,D,20241204,000000,8.5599,8.56,8.51,8.53,410590,0
+EXG.US,D,20241205,000000,8.545,8.59,8.49,8.54,455915,0
+EXG.US,D,20241206,000000,8.55,8.61,8.55,8.59,373829,0
+EXG.US,D,20241209,000000,8.6,8.625,8.56,8.58,340168,0
+EXG.US,D,20241210,000000,8.6,8.62,8.54,8.55,360782,0
+EXG.US,D,20241211,000000,8.59,8.59,8.52,8.55,753614,0
+EXG.US,D,20241212,000000,8.521,8.54,8.455,8.48,527919,0
+EXG.US,D,20241213,000000,8.505,8.53,8.41,8.44,568343,0
+EXG.US,D,20241216,000000,8.4244,8.48,8.41,8.42,521471,0
+EXG.US,D,20241217,000000,8.41,8.44,8.36,8.41,797999,0
+EXG.US,D,20241218,000000,8.396,8.48,8.2,8.2,739871,0
+EXG.US,D,20241219,000000,8.25,8.29,8.16,8.19,702476,0
+EXG.US,D,20241220,000000,8.185,8.285,8.1101,8.23,827732,0
+EXG.US,D,20241223,000000,8.16,8.24,8.155,8.24,577007,0
+EXG.US,D,20241224,000000,8.25,8.34,8.2401,8.34,262590,0
+EXG.US,D,20241226,000000,8.3118,8.3599,8.31,8.33,391903,0
+EXG.US,D,20241227,000000,8.34,8.34,8.19,8.24,589144,0
+EXG.US,D,20241230,000000,8.164,8.21,8.13,8.18,729834,0
+EXG.US,D,20241231,000000,8.3,8.3,8.17,8.17,653221,0
+EXG.US,D,20250102,000000,8.21,8.24,8.17,8.19,484545,0
+EXG.US,D,20250103,000000,8.27,8.335,8.22,8.26,618510,0
+EXG.US,D,20250106,000000,8.295,8.41,8.2909,8.32,603148,0
+EXG.US,D,20250107,000000,8.3899,8.39,8.25,8.28,685357,0
+EXG.US,D,20250108,000000,8.31,8.36,8.25,8.28,703735,0
+EXG.US,D,20250110,000000,8.23,8.2549,8.155,8.18,670056,0
+EXG.US,D,20250113,000000,8.15,8.26,8.13,8.23,506859,0
+EXG.US,D,20250114,000000,8.26,8.29,8.19,8.27,478317,0
+EXG.US,D,20250115,000000,8.3,8.355,8.27,8.32,498971,0
+EXG.US,D,20250116,000000,8.37,8.37,8.31,8.34,380519,0
+EXG.US,D,20250117,000000,8.41,8.44,8.39,8.43,518821,0
+EXG.US,D,20250121,000000,8.4699,8.51,8.44,8.51,635652,0
+EXG.US,D,20250122,000000,8.53,8.56,8.4901,8.55,613436,0
+EXG.US,D,20250123,000000,8.57,8.59,8.55,8.57,432549,0
+EXG.US,D,20250124,000000,8.57,8.61,8.47,8.54,550044,0
+EXG.US,D,20250127,000000,8.425,8.49,8.4126,8.48,749924,0
+EXG.US,D,20250128,000000,8.54,8.55,8.48,8.55,398347,0
+EXG.US,D,20250129,000000,8.56,8.56,8.46,8.51,456926,0
+EXG.US,D,20250130,000000,8.535,8.56,8.4443,8.53,624404,0
+EXG.US,D,20250131,000000,8.58,8.61,8.45,8.49,926074,0
+EXG.US,D,20250203,000000,8.4131,8.49,8.325,8.46,1113325,0
+EXG.US,D,20250204,000000,8.46,8.53,8.46,8.49,575063,0
+EXG.US,D,20250205,000000,8.5116,8.54,8.47,8.53,504645,0
+EXG.US,D,20250206,000000,8.53,8.585,8.53,8.58,400749,0
+EXG.US,D,20250207,000000,8.5798,8.58,8.43,8.47,732548,0
+EXG.US,D,20250210,000000,8.517,8.54,8.45,8.47,595994,0
+EXG.US,D,20250211,000000,8.45,8.53,8.45,8.48,704206,0
+EXG.US,D,20250212,000000,8.45,8.45,8.39,8.44,1086428,0
+EXG.US,D,20250213,000000,8.425,8.55,8.425,8.55,407076,0
+EXG.US,D,20250214,000000,8.51,8.515,8.46,8.5,415706,0
+EXG.US,D,20250218,000000,8.5,8.54,8.47,8.54,540202,0
+EXG.US,D,20250219,000000,8.48,8.52,8.46,8.5,546589,0
+EXG.US,D,20250220,000000,8.52,8.5381,8.46,8.5,520928,0
+EXG.US,D,20250221,000000,8.53,8.53,8.38,8.41,593361,0
+EXG.US,D,20250224,000000,8.43,8.45,8.3501,8.36,762450,0
+EXG.US,D,20250225,000000,8.39,8.4067,8.32,8.35,383800,0
+EXG.US,D,20250226,000000,8.4,8.4301,8.35,8.4,509244,0
+EXG.US,D,20250227,000000,8.42,8.43,8.29,8.3,556211,0
+EXG.US,D,20250228,000000,8.39,8.39,8.28,8.37,952527,0
+EXG.US,D,20250303,000000,8.37,8.45,8.3,8.33,855910,0
+EXG.US,D,20250304,000000,8.3,8.35,8.2,8.29,689884,0
+EXG.US,D,20250305,000000,8.33,8.43,8.295,8.4,690052,0
+EXG.US,D,20250306,000000,8.35,8.39,8.26,8.33,687123,0
+EXG.US,D,20250307,000000,8.31,8.38,8.225,8.36,675323,0
+EXG.US,D,20250310,000000,8.315,8.35,8.14,8.23,947816,0
+EXG.US,D,20250311,000000,8.245,8.26,8.1091,8.15,756031,0
+EXG.US,D,20250312,000000,8.2,8.25,8.15,8.23,618566,0
+EXG.US,D,20250313,000000,8.2326,8.2326,8.11,8.11,473792,0
+EXG.US,D,20250314,000000,8.12,8.2298,8.11,8.21,658063,0
+EXG.US,D,20250317,000000,8.265,8.31,8.21,8.26,572637,0
+EXG.US,D,20250318,000000,8.2406,8.25,8.21,8.25,421266,0
+EXG.US,D,20250319,000000,8.25,8.33,8.2401,8.32,571254,0
+EXG.US,D,20250320,000000,8.25,8.32,8.24,8.3,433405,0
+EXG.US,D,20250321,000000,8.25,8.29,8.22,8.27,387561,0
+EXG.US,D,20250324,000000,8.3031,8.34,8.2712,8.3,476067,0
+EXG.US,D,20250325,000000,8.35,8.39,8.3201,8.38,745592,0
+EXG.US,D,20250326,000000,8.38,8.38,8.24,8.27,528432,0
+EXG.US,D,20250327,000000,8.2678,8.27,8.21,8.24,356536,0
+EXG.US,D,20250328,000000,8.22,8.24,8.14,8.16,586578,0
+EXG.US,D,20250331,000000,8.0619,8.15,8.005,8.14,776934,0
+EXG.US,D,20250401,000000,8.1,8.18,8.03,8.14,635611,0
+EXG.US,D,20250402,000000,8.07,8.2252,8.05,8.18,460853,0
+EXG.US,D,20250403,000000,7.9523,8.065,7.9523,8.02,1695181,0
+EXG.US,D,20250404,000000,7.8,7.97,7.44,7.44,1784322,0
+EXG.US,D,20250407,000000,7.28,7.44,6.74,7.21,2374294,0
+EXG.US,D,20250408,000000,7.33,7.59,7.125,7.19,1920822,0
+EXG.US,D,20250409,000000,7.23,7.9,7.15,7.84,1368313,0
+EXG.US,D,20250410,000000,7.79,7.83,7.505,7.68,974388,0
+EXG.US,D,20250411,000000,7.7543,7.7543,7.57,7.71,683830,0
+EXG.US,D,20250414,000000,7.8,7.845,7.73,7.81,561554,0
+EXG.US,D,20250415,000000,7.8109,7.831,7.73,7.75,511602,0
+EXG.US,D,20250416,000000,7.64,7.73,7.56,7.61,624368,0
+EXG.US,D,20250417,000000,7.64,7.7,7.61,7.65,435353,0
+EXG.US,D,20250421,000000,7.62,7.64,7.41,7.45,1122897,0
+EXG.US,D,20250422,000000,7.57,7.7,7.5588,7.66,628799,0
+EXG.US,D,20250423,000000,7.7968,7.855,7.7651,7.79,649123,0
+EXG.US,D,20250424,000000,7.8142,7.8899,7.79,7.86,523686,0
+EXG.US,D,20250425,000000,7.9,7.9889,7.89,7.95,386977,0
+EXG.US,D,20250428,000000,7.964,8.0188,7.9,7.98,643519,0
+EXG.US,D,20250429,000000,8.05,8.07,7.95,8.07,477390,0
+EXG.US,D,20250430,000000,7.99,8.1199,7.94,8.08,1060543,0
+EXG.US,D,20250501,000000,8.165,8.24,8.14,8.21,591312,0
+EXG.US,D,20250502,000000,8.27,8.3499,8.219,8.24,515108,0
+EXG.US,D,20250505,000000,8.2203,8.33,8.22,8.26,577772,0
+EXG.US,D,20250506,000000,8.22,8.3053,8.2,8.27,541865,0
+EXG.US,D,20250507,000000,8.3021,8.31,8.236,8.27,405661,0
+EXG.US,D,20250508,000000,8.3053,8.3499,8.25,8.3,479107,0
+EXG.US,D,20250509,000000,8.36,8.36,8.31,8.34,622827,0
+EXG.US,D,20250512,000000,8.49,8.5,8.41,8.45,694209,0
+EXG.US,D,20250513,000000,8.5,8.52,8.4504,8.52,664122,0
+EXG.US,D,20250514,000000,8.53,8.56,8.5,8.55,535773,0
+EXG.US,D,20250515,000000,8.4008,8.5,8.4,8.5,429902,0
+EXG.US,D,20250516,000000,8.515,8.53,8.47,8.52,443603,0
+EXG.US,D,20250519,000000,8.43,8.5065,8.43,8.5,566658,0
+EXG.US,D,20250520,000000,8.51,8.57,8.5,8.57,548043,0
+EXG.US,D,20250521,000000,8.515,8.5591,8.435,8.48,547974,0
+EXG.US,D,20250522,000000,8.475,8.51,8.4401,8.47,431242,0
+EXG.US,D,20250523,000000,8.39,8.47,8.38,8.47,374015,0
+EXG.US,D,20250527,000000,8.54,8.5799,8.5101,8.57,636596,0
+EXG.US,D,20250528,000000,8.53,8.57,8.5,8.5,360521,0
+EXG.US,D,20250529,000000,8.555,8.57,8.51,8.57,429635,0
+EXG.US,D,20250530,000000,8.6,8.6,8.5299,8.59,633352,0
+EXG.US,D,20250602,000000,8.5838,8.635,8.53,8.63,524542,0
+EXG.US,D,20250603,000000,8.6299,8.64,8.59,8.63,510415,0
+EXG.US,D,20250604,000000,8.6399,8.6899,8.63,8.67,920316,0
+EXG.US,D,20250605,000000,8.6954,8.6954,8.63,8.65,684622,0
+EXG.US,D,20250606,000000,8.7,8.7,8.6794,8.69,507754,0
+EXG.US,D,20250609,000000,8.69,8.72,8.68,8.7,527741,0
+EXG.US,D,20250610,000000,8.72,8.74,8.71,8.73,481485,0
+EXG.US,D,20250611,000000,8.73,8.77,8.71,8.73,506586,0
+EXG.US,D,20250612,000000,8.7499,8.76,8.73,8.75,667816,0
+EXG.US,D,20250613,000000,8.66,8.76,8.66,8.68,548474,0
+EXG.US,D,20250616,000000,8.69,8.69,8.61,8.65,596079,0
+EXG.US,D,20250617,000000,8.62,8.63,8.55,8.55,456980,0
+EXG.US,D,20250618,000000,8.54,8.5851,8.5,8.53,568280,0
+EXG.US,D,20250620,000000,8.5001,8.53,8.45,8.47,576997,0
+EXG.US,D,20250623,000000,8.45,8.54,8.395,8.49,662978,0
+EXG.US,D,20250624,000000,8.531,8.62,8.531,8.62,486404,0
+EXG.US,D,20250625,000000,8.62,8.64,8.6,8.61,466364,0
+EXG.US,D,20250626,000000,8.6193,8.64,8.6,8.64,497291,0
+EXG.US,D,20250627,000000,8.65,8.73,8.6295,8.73,519767,0
+EXG.US,D,20250630,000000,8.77,8.77,8.701,8.75,1382880,0
+EXG.US,D,20250701,000000,8.74,8.78,8.705,8.78,604525,0
+EXG.US,D,20250702,000000,8.76,8.81,8.7346,8.79,419953,0
+EXG.US,D,20250703,000000,8.825,8.88,8.82,8.88,443796,0
+EXG.US,D,20250707,000000,8.84,8.84,8.725,8.73,667228,0
+EXG.US,D,20250708,000000,8.7699,8.8,8.75,8.78,460277,0
+EXG.US,D,20250709,000000,8.8,8.88,8.8,8.88,663826,0
+EXG.US,D,20250710,000000,8.88,8.94,8.87,8.91,749702,0
+EXG.US,D,20250711,000000,8.88,8.9,8.865,8.89,565551,0
+EXG.US,D,20250714,000000,8.87,8.88,8.8,8.81,749474,0
+EXG.US,D,20250715,000000,8.7501,8.7922,8.71,8.74,564887,0
+EXG.US,D,20250716,000000,8.7184,8.73,8.6609,8.7,557770,0
+EXG.US,D,20250717,000000,8.69,8.77,8.6739,8.75,692398,0
+EXG.US,D,20250718,000000,8.77,8.83,8.7011,8.82,802994,0
+EXG.US,D,20250721,000000,8.79,8.815,8.75,8.77,565831,0
+EXG.US,D,20250722,000000,8.75,8.758,8.72,8.74,327599,0
+EXG.US,D,20250723,000000,8.7757,8.88,8.76,8.87,686449,0
+EXG.US,D,20250724,000000,8.8566,8.8899,8.85,8.85,542341,0
+EXG.US,D,20250725,000000,8.88,8.89,8.85,8.85,378736,0
+EXG.US,D,20250728,000000,8.87,8.88,8.82,8.84,378697,0
+EXG.US,D,20250729,000000,8.82,8.83,8.76,8.81,423479,0
+EXG.US,D,20250730,000000,8.79,8.8,8.71,8.8,781827,0
+EXG.US,D,20250731,000000,8.8,8.85,8.725,8.75,772658,0
+EXG.US,D,20250801,000000,8.6841,8.7081,8.54,8.55,900175,0
+EXG.US,D,20250804,000000,8.565,8.6593,8.53,8.64,618269,0
+EXG.US,D,20250805,000000,8.625,8.71,8.61,8.7,453878,0
+EXG.US,D,20250806,000000,8.73,8.755,8.69,8.71,430977,0
+EXG.US,D,20250807,000000,8.7761,8.85,8.77,8.79,753737,0
+EXG.US,D,20250808,000000,8.82,8.85,8.7901,8.85,603846,0
+EXG.US,D,20250811,000000,8.85,8.87,8.795,8.82,595376,0
+EXG.US,D,20250812,000000,8.835,8.87,8.8219,8.87,610060,0
+EXG.US,D,20250813,000000,8.88,8.8899,8.8612,8.88,593784,0
+EXG.US,D,20250814,000000,8.96,8.96,8.84,8.87,464047,0
+EXG.US,D,20250815,000000,8.8286,8.84,8.8,8.8,447189,0
+EXG.US,D,20250818,000000,8.7909,8.83,8.79,8.83,265154,0
+EXG.US,D,20250819,000000,8.83,8.83,8.765,8.8,426472,0
+EXG.US,D,20250820,000000,8.8,8.8299,8.73,8.77,433444,0
+EXG.US,D,20250821,000000,8.72,8.74,8.681,8.73,445561,0
+EXG.US,D,20250822,000000,8.725,8.84,8.7101,8.82,293056,0
+EXG.US,D,20250825,000000,8.82,8.8353,8.81,8.83,305320,0
+EXG.US,D,20250826,000000,8.8201,8.84,8.79,8.84,532847,0
+EXG.US,D,20250827,000000,8.8154,8.9,8.795,8.9,405780,0
+EXG.US,D,20250828,000000,8.9,8.935,8.87,8.93,595237,0
+EXG.US,D,20250829,000000,8.97,8.97,8.885,8.93,546048,0
+EXG.US,D,20250902,000000,8.8315,8.89,8.82,8.86,587663,0
+EXG.US,D,20250903,000000,8.9195,8.9195,8.85,8.89,472919,0
+EXG.US,D,20250904,000000,8.8939,8.96,8.88,8.96,536961,0
+EXG.US,D,20250905,000000,8.97,8.98,8.93,8.94,436730,0
+EXG.US,D,20250908,000000,8.97,9,8.95,8.99,351771,0
+EXG.US,D,20250909,000000,8.995,9,8.97,8.97,335145,0
+EXG.US,D,20250910,000000,8.99,9.02,8.99,9,361870,0
+EXG.US,D,20250911,000000,9.04,9.06,9.03,9.06,375871,0
+EXG.US,D,20250912,000000,9.06,9.06,9.025,9.03,387639,0
+EXG.US,D,20250915,000000,8.995,9.05,8.99,9.01,410133,0
+EXG.US,D,20250916,000000,9.04,9.05,8.98,9,374210,0
+EXG.US,D,20250917,000000,9.02,9.02,8.93,8.96,389438,0
+EXG.US,D,20250918,000000,8.99,9,8.9513,8.99,396959,0
+EXG.US,D,20250919,000000,8.99,9.08,8.98,9.08,457347,0
+EXG.US,D,20250922,000000,9.0401,9.08,9.02,9.02,400587,0
+EXG.US,D,20250923,000000,9.05,9.0587,8.965,9.01,407471,0
+EXG.US,D,20250924,000000,9.01,9.0318,8.94,8.97,313124,0
+EXG.US,D,20250925,000000,8.9374,8.96,8.885,8.96,381983,0
+EXG.US,D,20250926,000000,8.9746,8.9987,8.9342,8.94,469195,0
+EXG.US,D,20250929,000000,8.98,9.04,8.95,9.02,415494,0
+EXG.US,D,20250930,000000,9.0265,9.1,9.0151,9.1,578895,0
+EXG.US,D,20251001,000000,9.0456,9.18,9.0456,9.16,633362,0
+EXG.US,D,20251002,000000,9.19,9.19,9.14,9.16,561626,0
+EXG.US,D,20251003,000000,9.19,9.2265,9.12,9.19,582171,0
+EXG.US,D,20251006,000000,9.19,9.24,9.165,9.23,663123,0
+EXG.US,D,20251007,000000,9.24,9.26,9.19,9.19,755396,0
+EXG.US,D,20251008,000000,9.2165,9.26,9.1701,9.25,380335,0
+EXG.US,D,20251009,000000,9.23,9.27,9.17,9.17,317776,0
+EXG.US,D,20251010,000000,9.18,9.18,8.96,9.01,663768,0
+EXG.US,D,20251013,000000,9.11,9.11,9.015,9.09,316120,0
+EXG.US,D,20251014,000000,9.01,9.12,8.979,9.1,482799,0
+EXG.US,D,20251015,000000,9.0925,9.14,9.02,9.09,424115,0
+EXG.US,D,20251016,000000,9.07,9.15,9.03,9.08,602114,0
+EXG.US,D,20251017,000000,9.07,9.1,9.03,9.06,461073,0
+EXG.US,D,20251020,000000,9.12,9.18,9.1,9.16,418820,0
+EXG.US,D,20251021,000000,9.15,9.175,9.105,9.14,295851,0
+EXG.US,D,20251022,000000,9.18,9.19,9.04,9.09,864746,0
+EXG.US,D,20251023,000000,9.13,9.165,9.08,9.12,447173,0
+EXG.US,D,20251024,000000,9.1701,9.225,9.15,9.19,359985,0
+EXG.US,D,20251027,000000,9.24,9.3,9.22,9.3,539093,0
+EXG.US,D,20251028,000000,9.27,9.3,9.22,9.23,347120,0
+EXG.US,D,20251029,000000,9.24,9.28,9.165,9.21,472087,0
+EXG.US,D,20251030,000000,9.1501,9.23,9.14,9.16,508046,0
+EXG.US,D,20251031,000000,9.23,9.255,9.18,9.25,572671,0
+EXG.US,D,20251103,000000,9.26,9.2781,9.21,9.23,439986,0
+EXG.US,D,20251104,000000,9.1501,9.215,9.14,9.175,467199,0
+EXG.US,D,20251105,000000,9.145,9.23,9.11,9.15,696295,0
+EXG.US,D,20251106,000000,9.155,9.2,9.11,9.11,369017,0
+EXG.US,D,20251107,000000,9.1,9.14,9.05,9.14,399174,0
+EXG.US,D,20251110,000000,9.2,9.285,9.19,9.27,363206,0
+EXG.US,D,20251111,000000,9.27,9.35,9.27,9.35,359313,0
+EXG.US,D,20251112,000000,9.35,9.38,9.34,9.36,292468,0
+EXG.US,D,20251113,000000,9.33,9.35,9.22,9.26,492600,0
+EXG.US,D,20251114,000000,9.11,9.17,8.86,9.06,797251,0
+EXG.US,D,20251117,000000,9.05,9.12,8.9801,9.04,423457,0
+EXG.US,D,20251118,000000,9,9.01,8.88,8.93,611316,0
+EXG.US,D,20251119,000000,8.945,9.005,8.8801,8.95,339137,0
+EXG.US,D,20251120,000000,9,9.04,8.785,8.8,1230990,0
+EXG.US,D,20251121,000000,8.845,8.9,8.77,8.87,531017,0
+EXG.US,D,20251124,000000,8.92,9,8.92,9,483477,0
+EXG.US,D,20251125,000000,9.025,9.09,8.98,9.05,328925,0
+EXG.US,D,20251126,000000,9.11,9.2,9.07,9.2,611073,0
+EXG.US,D,20251128,000000,9.24,9.31,9.22,9.31,512015,0
+EXG.US,D,20251201,000000,9.14,9.3,9.14,9.19,454872,0
+EXG.US,D,20251202,000000,9.245,9.26,9.1401,9.23,514275,0
+EXG.US,D,20251203,000000,9.2,9.28,9.18,9.21,462093,0
+EXG.US,D,20251204,000000,9.277,9.3,9.24,9.3,358100,0
+EXG.US,D,20251205,000000,9.285,9.36,9.285,9.3,459365,0
+EXG.US,D,20251208,000000,9.35,9.35,9.245,9.26,411341,0
+EXG.US,D,20251209,000000,9.2387,9.31,9.23,9.25,334360,0
+EXG.US,D,20251210,000000,9.24,9.29,9.21,9.29,409284,0
+EXG.US,D,20251211,000000,9.28,9.33,9.25,9.32,419689,0
+EXG.US,D,20251212,000000,9.305,9.325,9.245,9.29,320097,0
+EXG.US,D,20251215,000000,9.233,9.24,9.185,9.21,404370,0
+EXG.US,D,20251216,000000,9.22,9.2382,9.17,9.18,399766,0
+EXG.US,D,20251217,000000,9.24,9.24,9.145,9.18,288044,0
+EXG.US,D,20251218,000000,9.2028,9.29,9.2009,9.23,397168,0
+EXG.US,D,20251219,000000,9.2328,9.33,9.2328,9.33,357256,0
+EXG.US,D,20251222,000000,9.3327,9.3759,9.323,9.34,299893,0
+EXG.US,D,20251223,000000,9.35,9.4,9.33,9.4,295321,0
+EXG.US,D,20251224,000000,9.38,9.43,9.375,9.42,246747,0
+EXG.US,D,20251226,000000,9.42,9.49,9.42,9.47,417208,0
+EXG.US,D,20251229,000000,9.4601,9.4601,9.35,9.35,929160,0
+EXG.US,D,20251230,000000,9.39,9.475,9.38,9.46,461546,0
+EXG.US,D,20251231,000000,9.46,9.53,9.45,9.53,1042320,0
+EXG.US,D,20260102,000000,9.5297,9.55,9.47,9.48,538160,0
+EXG.US,D,20260105,000000,9.4976,9.59,9.4806,9.57,580336,0
+EXG.US,D,20260106,000000,9.555,9.705,9.54,9.65,570364,0
+EXG.US,D,20260107,000000,9.63,9.68,9.61,9.61,612429,0
+EXG.US,D,20260108,000000,9.6,9.67,9.57,9.67,572170,0
+EXG.US,D,20260109,000000,9.68,9.73,9.67,9.73,367831,0
+EXG.US,D,20260112,000000,9.695,9.76,9.68,9.74,614826,0
+EXG.US,D,20260113,000000,9.777,9.78,9.69,9.74,576540,0
+EXG.US,D,20260114,000000,9.74,9.74,9.66,9.68,490133,0
+EXG.US,D,20260115,000000,9.677,9.68,9.62,9.63,510136,0
+EXG.US,D,20260116,000000,9.647,9.65,9.56,9.56,1542098,0
+EXG.US,D,20260120,000000,9.49,9.535,9.4301,9.48,508251,0
+EXG.US,D,20260121,000000,9.5099,9.5687,9.48,9.55,623106,0
+EXG.US,D,20260122,000000,9.6299,9.65,9.59,9.65,303871,0
+EXG.US,D,20260123,000000,9.64,9.66,9.61,9.63,361750,0
+EXG.US,D,20260126,000000,9.6,9.69,9.6,9.65,621129,0
+EXG.US,D,20260127,000000,9.67,9.68,9.65,9.68,379876,0
+EXG.US,D,20260128,000000,9.7091,9.7091,9.655,9.67,404882,0
+EXG.US,D,20260129,000000,9.69,9.71,9.5786,9.71,592628,0
+EXG.US,D,20260130,000000,9.6737,9.735,9.66,9.69,591834,0
+EXG.US,D,20260202,000000,9.68,9.755,9.66,9.74,465863,0
+EXG.US,D,20260203,000000,9.74,9.74,9.625,9.67,570911,0
+EXG.US,D,20260204,000000,9.67,9.6925,9.56,9.56,656610,0
+EXG.US,D,20260205,000000,9.555,9.5993,9.475,9.55,628897,0
+EXG.US,D,20260206,000000,9.56,9.7275,9.5501,9.67,521376,0
+EXG.US,D,20260209,000000,9.655,9.76,9.64,9.71,368967,0
+EXG.US,D,20260210,000000,9.754,9.755,9.685,9.69,371219,0
+EXG.US,D,20260211,000000,9.745,9.755,9.67,9.69,343465,0
+EXG.US,D,20260212,000000,9.6914,9.72,9.58,9.63,445728,0
+EXG.US,D,20260213,000000,9.63,9.68,9.5601,9.62,413593,0
+EXG.US,D,20260217,000000,9.5582,9.5799,9.4645,9.54,510281,0
+EXG.US,D,20260218,000000,9.5863,9.67,9.5791,9.65,553583,0
diff --git a/daily/us/nyse stocks/1/exk.us.txt b/daily/us/nyse stocks/1/exk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cba0f4568bf0a58076d50c8cd34022637293ab8
--- /dev/null
+++ b/daily/us/nyse stocks/1/exk.us.txt	
@@ -0,0 +1,5263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXK.US,D,20050225,000000,1.78,1.78,1.76,1.78,90100,0
+EXK.US,D,20050228,000000,1.77,1.78,1.74,1.77,30750,0
+EXK.US,D,20050301,000000,1.75,1.82,1.7,1.75,31000,0
+EXK.US,D,20050302,000000,1.76,1.79,1.71,1.76,65315,0
+EXK.US,D,20050303,000000,1.77,1.81,1.77,1.77,9900,0
+EXK.US,D,20050304,000000,1.98,1.98,1.78,1.98,22840,0
+EXK.US,D,20050307,000000,2.17,2.18,2.12,2.17,13100,0
+EXK.US,D,20050308,000000,2.24,2.24,2.13,2.24,13500,0
+EXK.US,D,20050309,000000,2.32,2.43,2.23,2.32,35600,0
+EXK.US,D,20050310,000000,2.21,2.3,2.17,2.21,14600,0
+EXK.US,D,20050311,000000,2.17,2.17,2.1,2.17,5300,0
+EXK.US,D,20050314,000000,2.12,2.25,2.12,2.12,32000,0
+EXK.US,D,20050315,000000,2.22,2.23,2.12,2.22,10000,0
+EXK.US,D,20050316,000000,2.27,2.27,2.15,2.27,288950,0
+EXK.US,D,20050317,000000,2.24,2.26,2.2,2.24,372250,0
+EXK.US,D,20050318,000000,2.14,2.17,2.1,2.14,4000,0
+EXK.US,D,20050321,000000,2.09,2.14,2.04,2.09,76425,0
+EXK.US,D,20050322,000000,2.2,2.2,2.18,2.2,10900,0
+EXK.US,D,20050323,000000,2.03,2.1,2.03,2.03,140600,0
+EXK.US,D,20050324,000000,2,2.1,1.95,2,167700,0
+EXK.US,D,20050328,000000,1.85,2.03,1.85,1.85,112400,0
+EXK.US,D,20050329,000000,2,2.05,1.86,2,10800,0
+EXK.US,D,20050330,000000,2,2.02,1.92,2,22400,0
+EXK.US,D,20050331,000000,2,2,1.95,2,79150,0
+EXK.US,D,20050404,000000,1.72,1.84,1.7,1.72,16600,0
+EXK.US,D,20050405,000000,1.9,1.9,1.73,1.9,4500,0
+EXK.US,D,20050406,000000,1.81,1.9,1.81,1.81,9000,0
+EXK.US,D,20050407,000000,1.8,1.9,1.79,1.8,10000,0
+EXK.US,D,20050408,000000,1.79,1.79,1.79,1.79,500,0
+EXK.US,D,20050411,000000,1.85,1.85,1.76,1.85,1850,0
+EXK.US,D,20050412,000000,1.85,1.85,1.79,1.85,3200,0
+EXK.US,D,20050413,000000,1.88,1.88,1.87,1.88,4750,0
+EXK.US,D,20050414,000000,1.69,1.75,1.69,1.69,14200,0
+EXK.US,D,20050415,000000,1.69,1.76,1.69,1.69,6425,0
+EXK.US,D,20050418,000000,1.73,1.75,1.66,1.73,54700,0
+EXK.US,D,20050419,000000,1.71,1.71,1.69,1.71,1050,0
+EXK.US,D,20050420,000000,1.79,1.79,1.79,1.79,1000,0
+EXK.US,D,20050421,000000,1.81,1.81,1.78,1.81,2000,0
+EXK.US,D,20050422,000000,1.77,1.77,1.75,1.77,2600,0
+EXK.US,D,20050425,000000,1.81,1.81,1.77,1.81,3000,0
+EXK.US,D,20050426,000000,1.79,1.79,1.75,1.79,7000,0
+EXK.US,D,20050427,000000,1.65,1.65,1.65,1.65,2500,0
+EXK.US,D,20050428,000000,1.67,1.73,1.65,1.67,2900,0
+EXK.US,D,20050429,000000,1.48,1.6,1.48,1.48,2400,0
+EXK.US,D,20050502,000000,1.42,1.52,1.41,1.42,6000,0
+EXK.US,D,20050503,000000,1.39,1.41,1.34,1.39,28900,0
+EXK.US,D,20050504,000000,1.46,1.47,1.35,1.46,32840,0
+EXK.US,D,20050505,000000,1.51,1.55,1.5,1.51,3500,0
+EXK.US,D,20050506,000000,1.45,1.45,1.45,1.45,1000,0
+EXK.US,D,20050509,000000,1.53,1.53,1.44,1.53,33700,0
+EXK.US,D,20050510,000000,1.4,1.51,1.39,1.4,51699,0
+EXK.US,D,20050512,000000,1.35,1.48,1.35,1.35,16250,0
+EXK.US,D,20050513,000000,1.36,1.36,1.36,1.36,6100,0
+EXK.US,D,20050516,000000,1.4,1.42,1.35,1.4,11600,0
+EXK.US,D,20050517,000000,1.3,1.35,1.3,1.3,4350,0
+EXK.US,D,20050518,000000,1.52,1.52,1.41,1.52,19200,0
+EXK.US,D,20050519,000000,1.5,1.5,1.5,1.5,649,0
+EXK.US,D,20050520,000000,1.33,1.39,1.32,1.33,11600,0
+EXK.US,D,20050524,000000,1.33,1.36,1.32,1.33,2600,0
+EXK.US,D,20050525,000000,1.35,1.35,1.32,1.35,38300,0
+EXK.US,D,20050526,000000,1.3,1.37,1.3,1.3,8400,0
+EXK.US,D,20050527,000000,1.32,1.35,1.32,1.32,6300,0
+EXK.US,D,20050531,000000,1.33,1.55,1.32,1.33,17300,0
+EXK.US,D,20050601,000000,1.42,1.55,1.4,1.42,20000,0
+EXK.US,D,20050602,000000,1.57,1.58,1.54,1.57,3700,0
+EXK.US,D,20050603,000000,1.57,1.57,1.53,1.57,6500,0
+EXK.US,D,20050606,000000,1.58,1.62,1.57,1.58,24700,0
+EXK.US,D,20050607,000000,1.5,1.5,1.5,1.5,1700,0
+EXK.US,D,20050608,000000,1.48,1.6,1.46,1.48,108201,0
+EXK.US,D,20050609,000000,1.46,1.48,1.45,1.46,29500,0
+EXK.US,D,20050610,000000,1.46,1.46,1.45,1.46,19000,0
+EXK.US,D,20050613,000000,1.43,1.45,1.41,1.43,16200,0
+EXK.US,D,20050614,000000,1.41,1.46,1.4,1.41,55900,0
+EXK.US,D,20050615,000000,1.52,1.55,1.46,1.52,17278,0
+EXK.US,D,20050616,000000,1.54,1.58,1.54,1.54,54100,0
+EXK.US,D,20050617,000000,1.53,1.55,1.49,1.53,126200,0
+EXK.US,D,20050620,000000,1.46,1.55,1.46,1.46,4815,0
+EXK.US,D,20050621,000000,1.52,1.52,1.43,1.52,5934,0
+EXK.US,D,20050624,000000,1.43,1.44,1.38,1.43,24400,0
+EXK.US,D,20050627,000000,1.52,1.53,1.42,1.52,2549,0
+EXK.US,D,20050628,000000,1.43,1.46,1.35,1.43,41830,0
+EXK.US,D,20050629,000000,1.49,1.5,1.49,1.49,2700,0
+EXK.US,D,20050630,000000,1.49,1.49,1.46,1.49,10200,0
+EXK.US,D,20050705,000000,1.46,1.52,1.46,1.46,10400,0
+EXK.US,D,20050706,000000,1.45,1.48,1.45,1.45,16400,0
+EXK.US,D,20050707,000000,1.47,1.47,1.39,1.47,12800,0
+EXK.US,D,20050708,000000,1.4,1.4,1.36,1.4,1300,0
+EXK.US,D,20050711,000000,1.41,1.41,1.41,1.41,20800,0
+EXK.US,D,20050712,000000,1.32,1.35,1.3,1.32,19250,0
+EXK.US,D,20050714,000000,1.32,1.35,1.29,1.32,13400,0
+EXK.US,D,20050715,000000,1.29,1.4,1.28,1.29,33200,0
+EXK.US,D,20050718,000000,1.34,1.34,1.32,1.34,6870,0
+EXK.US,D,20050719,000000,1.27,1.33,1.25,1.27,60400,0
+EXK.US,D,20050720,000000,1.31,1.31,1.31,1.31,1700,0
+EXK.US,D,20050721,000000,1.27,1.31,1.27,1.27,5900,0
+EXK.US,D,20050722,000000,1.29,1.34,1.27,1.29,23700,0
+EXK.US,D,20050725,000000,1.31,1.32,1.29,1.31,12700,0
+EXK.US,D,20050726,000000,1.26,1.31,1.26,1.26,13800,0
+EXK.US,D,20050727,000000,1.3,1.3,1.27,1.3,11810,0
+EXK.US,D,20050728,000000,1.39,1.39,1.39,1.39,7000,0
+EXK.US,D,20050729,000000,1.52,1.56,1.47,1.52,33300,0
+EXK.US,D,20050802,000000,1.52,1.58,1.5,1.52,89096,0
+EXK.US,D,20050803,000000,1.73,1.73,1.66,1.73,4750,0
+EXK.US,D,20050804,000000,1.74,1.74,1.67,1.74,7750,0
+EXK.US,D,20050805,000000,1.7,1.76,1.61,1.7,18400,0
+EXK.US,D,20050808,000000,1.8,1.8,1.64,1.8,9600,0
+EXK.US,D,20050809,000000,1.73,1.75,1.73,1.73,6000,0
+EXK.US,D,20050810,000000,1.74,1.79,1.69,1.74,17300,0
+EXK.US,D,20050811,000000,1.79,1.79,1.73,1.79,15800,0
+EXK.US,D,20050812,000000,1.86,1.88,1.77,1.86,39700,0
+EXK.US,D,20050815,000000,1.86,1.88,1.77,1.86,19700,0
+EXK.US,D,20050816,000000,1.81,1.81,1.79,1.81,7000,0
+EXK.US,D,20050817,000000,1.69,1.81,1.69,1.69,9950,0
+EXK.US,D,20050818,000000,1.68,1.71,1.65,1.68,19900,0
+EXK.US,D,20050819,000000,1.72,1.72,1.68,1.72,12000,0
+EXK.US,D,20050822,000000,1.7,1.75,1.68,1.7,25855,0
+EXK.US,D,20050823,000000,1.7,1.77,1.7,1.7,1800,0
+EXK.US,D,20050824,000000,1.78,1.78,1.74,1.78,2000,0
+EXK.US,D,20050825,000000,1.6,1.72,1.6,1.6,22200,0
+EXK.US,D,20050826,000000,1.66,1.69,1.56,1.66,17860,0
+EXK.US,D,20050829,000000,1.65,1.72,1.6,1.65,14800,0
+EXK.US,D,20050830,000000,1.69,1.69,1.64,1.69,12200,0
+EXK.US,D,20050831,000000,1.7,1.76,1.68,1.7,17765,0
+EXK.US,D,20050901,000000,1.8,1.84,1.74,1.8,31600,0
+EXK.US,D,20050902,000000,1.77,1.78,1.77,1.77,5500,0
+EXK.US,D,20050906,000000,1.85,1.85,1.78,1.85,44850,0
+EXK.US,D,20050907,000000,1.9,2.1,1.9,1.9,42059,0
+EXK.US,D,20050908,000000,2.05,2.06,2,2.05,5580,0
+EXK.US,D,20050909,000000,2.1,2.13,2.09,2.1,18100,0
+EXK.US,D,20050912,000000,2.1,2.14,2.05,2.1,39150,0
+EXK.US,D,20050913,000000,2.03,2.05,1.97,2.03,18150,0
+EXK.US,D,20050914,000000,2.05,2.05,2,2.05,37750,0
+EXK.US,D,20050915,000000,2.05,2.1,1.97,2.05,24000,0
+EXK.US,D,20050916,000000,2.1,2.8,2.04,2.1,37550,0
+EXK.US,D,20050919,000000,2.13,3.19,2.07,2.13,34480,0
+EXK.US,D,20050920,000000,2.07,2.07,1.93,2.07,14400,0
+EXK.US,D,20050921,000000,2.06,2.08,2.02,2.06,27300,0
+EXK.US,D,20050922,000000,2.04,2.08,2.04,2.04,22900,0
+EXK.US,D,20050923,000000,2.1,2.13,2,2.1,10900,0
+EXK.US,D,20050926,000000,2.05,2.13,2.05,2.05,35100,0
+EXK.US,D,20050927,000000,2,2.1,1.97,2,26764,0
+EXK.US,D,20050928,000000,2.05,2.05,1.9,2.05,42600,0
+EXK.US,D,20050929,000000,2.03,2.04,2,2.03,11400,0
+EXK.US,D,20050930,000000,2.1,2.1,1.99,2.1,12100,0
+EXK.US,D,20051003,000000,2.05,2.09,2.03,2.05,30100,0
+EXK.US,D,20051004,000000,2.04,2.06,2,2.04,35650,0
+EXK.US,D,20051005,000000,1.99,2.04,1.9,1.99,6100,0
+EXK.US,D,20051006,000000,2,2.03,1.88,2,30700,0
+EXK.US,D,20051007,000000,2.01,2.05,1.92,2.01,47500,0
+EXK.US,D,20051011,000000,1.96,2.04,1.89,1.96,45800,0
+EXK.US,D,20051012,000000,1.94,1.98,1.86,1.94,17500,0
+EXK.US,D,20051013,000000,1.85,1.85,1.83,1.85,9000,0
+EXK.US,D,20051014,000000,1.9,1.9,1.83,1.9,7000,0
+EXK.US,D,20051017,000000,2.04,2.04,1.93,2.04,20500,0
+EXK.US,D,20051018,000000,1.92,1.96,1.92,1.92,10600,0
+EXK.US,D,20051019,000000,1.88,1.92,1.77,1.88,43250,0
+EXK.US,D,20051020,000000,1.87,1.9,1.87,1.87,11800,0
+EXK.US,D,20051021,000000,1.85,1.96,1.85,1.85,16600,0
+EXK.US,D,20051024,000000,1.85,1.87,1.77,1.85,21700,0
+EXK.US,D,20051025,000000,1.9,1.98,1.86,1.9,103600,0
+EXK.US,D,20051026,000000,1.98,2.04,1.95,1.98,62700,0
+EXK.US,D,20051027,000000,1.96,2.03,1.94,1.96,80690,0
+EXK.US,D,20051028,000000,1.96,2.02,1.93,1.96,44870,0
+EXK.US,D,20051031,000000,1.98,1.98,1.87,1.98,28900,0
+EXK.US,D,20051101,000000,1.88,1.99,1.85,1.88,6300,0
+EXK.US,D,20051102,000000,1.9,1.96,1.88,1.9,32350,0
+EXK.US,D,20051103,000000,1.95,1.99,1.91,1.95,42000,0
+EXK.US,D,20051104,000000,1.95,1.97,1.92,1.95,34220,0
+EXK.US,D,20051107,000000,2.03,2.06,1.94,2.03,60485,0
+EXK.US,D,20051108,000000,2,2.12,1.96,2,77946,0
+EXK.US,D,20051109,000000,1.95,2.02,1.93,1.95,70100,0
+EXK.US,D,20051110,000000,1.95,1.99,1.9,1.95,60050,0
+EXK.US,D,20051111,000000,1.95,1.97,1.89,1.95,75400,0
+EXK.US,D,20051114,000000,1.92,1.97,1.87,1.92,55831,0
+EXK.US,D,20051115,000000,1.89,1.9,1.83,1.89,62393,0
+EXK.US,D,20051116,000000,1.93,1.96,1.84,1.93,100225,0
+EXK.US,D,20051117,000000,1.94,1.98,1.93,1.94,50685,0
+EXK.US,D,20051118,000000,1.9,1.95,1.9,1.9,42900,0
+EXK.US,D,20051121,000000,1.98,1.98,1.88,1.98,80895,0
+EXK.US,D,20051122,000000,2.12,2.12,2.01,2.12,56800,0
+EXK.US,D,20051123,000000,2.09,2.11,2.06,2.09,17400,0
+EXK.US,D,20051125,000000,2.21,2.21,2.12,2.21,32800,0
+EXK.US,D,20051128,000000,2.26,2.35,2.23,2.26,130150,0
+EXK.US,D,20051129,000000,2.31,2.32,2.25,2.31,54180,0
+EXK.US,D,20051130,000000,2.24,2.33,2.21,2.24,80450,0
+EXK.US,D,20051201,000000,2.29,2.31,2.24,2.29,40600,0
+EXK.US,D,20051202,000000,2.21,2.29,2.13,2.21,22350,0
+EXK.US,D,20051205,000000,2.22,2.27,2.15,2.22,32000,0
+EXK.US,D,20051206,000000,2.15,2.19,2.13,2.15,27000,0
+EXK.US,D,20051207,000000,2.15,2.28,2.15,2.15,23950,0
+EXK.US,D,20051208,000000,2.22,2.23,2.11,2.22,8980,0
+EXK.US,D,20051209,000000,2.21,2.28,2.15,2.21,18800,0
+EXK.US,D,20051212,000000,2.19,2.53,2.05,2.19,46765,0
+EXK.US,D,20051213,000000,2.06,2.12,2.02,2.06,44400,0
+EXK.US,D,20051214,000000,2,2.06,1.96,2,22400,0
+EXK.US,D,20051215,000000,2.05,2.08,2.02,2.05,20750,0
+EXK.US,D,20051216,000000,2.04,2.08,1.97,2.04,19100,0
+EXK.US,D,20051219,000000,2.06,2.12,2,2.06,16300,0
+EXK.US,D,20051220,000000,1.99,2.1,1.98,1.99,18600,0
+EXK.US,D,20051221,000000,2.01,2.04,2.01,2.01,3100,0
+EXK.US,D,20051222,000000,2.24,2.24,2.06,2.24,7800,0
+EXK.US,D,20051223,000000,2.28,2.29,2.23,2.28,47040,0
+EXK.US,D,20051228,000000,2.22,2.37,2.22,2.22,40020,0
+EXK.US,D,20051229,000000,2.29,2.29,2.16,2.29,16400,0
+EXK.US,D,20051230,000000,2.3,2.33,2.25,2.3,10300,0
+EXK.US,D,20060103,000000,2.32,2.41,2.27,2.32,59450,0
+EXK.US,D,20060104,000000,2.3,2.37,2.27,2.3,58600,0
+EXK.US,D,20060105,000000,2.25,2.3,2.18,2.25,30450,0
+EXK.US,D,20060106,000000,2.27,2.28,2.17,2.27,34700,0
+EXK.US,D,20060109,000000,2.28,2.33,2.13,2.28,79700,0
+EXK.US,D,20060110,000000,2.3,3,2.17,2.3,50300,0
+EXK.US,D,20060111,000000,2.35,2.35,2.01,2.35,6415,0
+EXK.US,D,20060112,000000,2.35,2.43,2.32,2.35,80850,0
+EXK.US,D,20060113,000000,2.3,2.35,2.26,2.3,25475,0
+EXK.US,D,20060117,000000,2.33,2.35,2.27,2.33,88790,0
+EXK.US,D,20060118,000000,2.17,2.31,2.17,2.17,21700,0
+EXK.US,D,20060119,000000,2.2,2.24,2.16,2.2,26321,0
+EXK.US,D,20060120,000000,2.24,2.26,2.21,2.24,11680,0
+EXK.US,D,20060123,000000,2.16,2.23,2.12,2.16,55060,0
+EXK.US,D,20060124,000000,2.09,2.14,2.06,2.09,31100,0
+EXK.US,D,20060125,000000,2.24,2.24,2.1,2.24,44492,0
+EXK.US,D,20060126,000000,2.39,2.45,2.23,2.39,63864,0
+EXK.US,D,20060127,000000,2.67,2.68,2.42,2.67,72260,0
+EXK.US,D,20060130,000000,2.73,2.77,2.65,2.73,127300,0
+EXK.US,D,20060131,000000,2.79,2.81,2.67,2.79,74471,0
+EXK.US,D,20060201,000000,2.8,2.91,2.8,2.8,46490,0
+EXK.US,D,20060202,000000,2.94,2.99,2.87,2.94,94563,0
+EXK.US,D,20060203,000000,2.77,2.99,2.77,2.77,92260,0
+EXK.US,D,20060206,000000,2.8,2.85,2.64,2.8,51780,0
+EXK.US,D,20060207,000000,2.68,2.87,2.53,2.68,52475,0
+EXK.US,D,20060208,000000,2.58,2.75,2.38,2.58,54010,0
+EXK.US,D,20060209,000000,2.74,2.74,2.6,2.74,29100,0
+EXK.US,D,20060210,000000,2.6,2.69,2.47,2.6,27100,0
+EXK.US,D,20060213,000000,2.39,2.6,2.35,2.39,40600,0
+EXK.US,D,20060214,000000,2.48,2.48,2.37,2.48,21200,0
+EXK.US,D,20060215,000000,2.34,2.65,2.3,2.34,29027,0
+EXK.US,D,20060216,000000,2.46,2.5,2.32,2.46,46400,0
+EXK.US,D,20060217,000000,2.75,2.78,2.62,2.75,36700,0
+EXK.US,D,20060221,000000,2.79,2.92,2.73,2.79,19252,0
+EXK.US,D,20060222,000000,2.72,2.78,2.71,2.72,29520,0
+EXK.US,D,20060223,000000,2.96,3,2.79,2.96,63500,0
+EXK.US,D,20060224,000000,3.04,3.16,2.89,3.04,83415,0
+EXK.US,D,20060227,000000,3.12,3.21,3.07,3.12,85242,0
+EXK.US,D,20060228,000000,3.09,3.14,3.06,3.09,11764,0
+EXK.US,D,20060301,000000,3.1,3.11,3.01,3.1,31953,0
+EXK.US,D,20060302,000000,3.49,3.65,3.04,3.49,84350,0
+EXK.US,D,20060303,000000,3.58,3.62,3.38,3.58,122928,0
+EXK.US,D,20060306,000000,3.51,3.72,3.51,3.51,101698,0
+EXK.US,D,20060307,000000,3.36,3.52,3.34,3.36,45990,0
+EXK.US,D,20060308,000000,3.2,3.27,3.12,3.2,28565,0
+EXK.US,D,20060309,000000,3.12,3.3,3.12,3.12,29320,0
+EXK.US,D,20060310,000000,3.31,3.33,2.98,3.31,34000,0
+EXK.US,D,20060313,000000,3.3,3.33,3.25,3.3,18400,0
+EXK.US,D,20060314,000000,3.29,3.31,3.25,3.29,18100,0
+EXK.US,D,20060315,000000,3.35,3.39,3.31,3.35,16400,0
+EXK.US,D,20060316,000000,3.37,3.4,3.35,3.37,8700,0
+EXK.US,D,20060317,000000,3.61,3.61,3.48,3.61,8000,0
+EXK.US,D,20060320,000000,3.6,3.66,3.55,3.6,28700,0
+EXK.US,D,20060321,000000,3.62,3.65,3.53,3.62,49700,0
+EXK.US,D,20060322,000000,3.63,3.72,3.56,3.63,55500,0
+EXK.US,D,20060323,000000,3.91,3.99,3.72,3.91,31595,0
+EXK.US,D,20060324,000000,4.01,4.09,3.97,4.01,69900,0
+EXK.US,D,20060327,000000,4.3,4.43,4.16,4.3,89050,0
+EXK.US,D,20060328,000000,4.1,4.3,3.96,4.1,74413,0
+EXK.US,D,20060329,000000,3.9,4.21,3.85,3.9,142284,0
+EXK.US,D,20060330,000000,4.27,4.27,4.04,4.27,120125,0
+EXK.US,D,20060331,000000,4.1,4.27,3.83,4.1,61875,0
+EXK.US,D,20060403,000000,4.06,4.17,4.05,4.06,61350,0
+EXK.US,D,20060404,000000,4,4.14,3.99,4,35390,0
+EXK.US,D,20060405,000000,3.94,4.04,3.87,3.94,34320,0
+EXK.US,D,20060406,000000,4.22,4.28,4.12,4.22,62420,0
+EXK.US,D,20060407,000000,4.15,4.34,4.15,4.15,12400,0
+EXK.US,D,20060410,000000,4.04,4.3,4.04,4.04,76732,0
+EXK.US,D,20060411,000000,3.78,4.05,3.73,3.78,41100,0
+EXK.US,D,20060412,000000,3.79,3.92,3.65,3.79,56040,0
+EXK.US,D,20060413,000000,3.76,3.83,3.68,3.76,58200,0
+EXK.US,D,20060417,000000,4.18,4.18,3.84,4.18,56615,0
+EXK.US,D,20060418,000000,4.15,4.29,4.12,4.15,20425,0
+EXK.US,D,20060419,000000,4.2,4.2,4,4.2,86250,0
+EXK.US,D,20060420,000000,3.98,4.15,3.87,3.98,117363,0
+EXK.US,D,20060421,000000,3.97,4.11,3.9,3.97,48799,0
+EXK.US,D,20060424,000000,3.89,4.1,3.83,3.89,25855,0
+EXK.US,D,20060425,000000,3.9,3.97,3.83,3.9,22650,0
+EXK.US,D,20060426,000000,4.09,4.14,3.94,4.09,56050,0
+EXK.US,D,20060427,000000,4.08,4.1,4.06,4.08,10500,0
+EXK.US,D,20060428,000000,4.15,4.21,4.09,4.15,33525,0
+EXK.US,D,20060501,000000,4.27,4.27,4.15,4.27,17480,0
+EXK.US,D,20060502,000000,4.66,4.67,4.34,4.66,12750,0
+EXK.US,D,20060503,000000,4.4,4.78,4.4,4.4,30300,0
+EXK.US,D,20060504,000000,4.48,4.61,4.38,4.48,12025,0
+EXK.US,D,20060505,000000,4.54,4.61,4.45,4.54,14000,0
+EXK.US,D,20060508,000000,4.26,4.47,4.26,4.26,18550,0
+EXK.US,D,20060509,000000,4.4,4.4,4.2,4.4,28200,0
+EXK.US,D,20060510,000000,4.4,4.42,4.29,4.4,26450,0
+EXK.US,D,20060511,000000,4.42,4.61,4.37,4.42,20650,0
+EXK.US,D,20060512,000000,4.13,4.2,4.08,4.13,8900,0
+EXK.US,D,20060515,000000,3.94,4.05,3.72,3.94,40950,0
+EXK.US,D,20060516,000000,3.75,3.99,3.7,3.75,39165,0
+EXK.US,D,20060517,000000,3.52,3.9,3.5,3.52,32775,0
+EXK.US,D,20060518,000000,3.34,6.08,3.34,3.34,32650,0
+EXK.US,D,20060519,000000,3.09,3.27,2.16,3.09,66100,0
+EXK.US,D,20060523,000000,3.05,3.29,3.05,3.05,93825,0
+EXK.US,D,20060524,000000,2.98,3.06,2.96,2.98,17450,0
+EXK.US,D,20060525,000000,3.23,3.23,3.02,3.23,29300,0
+EXK.US,D,20060526,000000,3.29,3.32,3.21,3.29,7525,0
+EXK.US,D,20060530,000000,3.43,3.67,3.43,3.43,28675,0
+EXK.US,D,20060531,000000,3.39,3.43,3.33,3.39,51040,0
+EXK.US,D,20060601,000000,3.25,3.4,3.15,3.25,52363,0
+EXK.US,D,20060602,000000,3.32,3.39,3.24,3.32,24112,0
+EXK.US,D,20060605,000000,3.3,3.37,3.3,3.3,28300,0
+EXK.US,D,20060606,000000,2.98,3.2,2.92,2.98,42917,0
+EXK.US,D,20060607,000000,2.79,3,2.78,2.79,65436,0
+EXK.US,D,20060608,000000,2.95,2.95,2.66,2.95,36650,0
+EXK.US,D,20060609,000000,2.8,3.02,2.8,2.8,19600,0
+EXK.US,D,20060612,000000,2.75,2.92,2.73,2.75,17075,0
+EXK.US,D,20060613,000000,2.42,2.68,2.37,2.42,55720,0
+EXK.US,D,20060614,000000,2.68,2.85,2.51,2.68,32100,0
+EXK.US,D,20060615,000000,2.85,2.87,2.77,2.85,13650,0
+EXK.US,D,20060616,000000,2.83,3.02,2.8,2.83,10400,0
+EXK.US,D,20060619,000000,2.84,2.85,2.72,2.84,21240,0
+EXK.US,D,20060620,000000,2.93,2.93,2.8,2.93,12300,0
+EXK.US,D,20060621,000000,3.02,3.02,2.87,3.02,13800,0
+EXK.US,D,20060622,000000,3.06,3.27,2.88,3.06,56135,0
+EXK.US,D,20060623,000000,3.13,3.2,3.06,3.13,27050,0
+EXK.US,D,20060626,000000,2.92,3.22,2.92,2.92,45550,0
+EXK.US,D,20060627,000000,3.02,3.15,3.02,3.02,18662,0
+EXK.US,D,20060628,000000,3,3.12,2.92,3,13400,0
+EXK.US,D,20060629,000000,3.03,3.06,3,3.03,4500,0
+EXK.US,D,20060630,000000,3.13,3.21,3.09,3.13,28650,0
+EXK.US,D,20060705,000000,3.27,3.35,3.2,3.27,18315,0
+EXK.US,D,20060706,000000,3.16,3.24,3.13,3.16,15510,0
+EXK.US,D,20060707,000000,3.14,3.16,3.06,3.14,11800,0
+EXK.US,D,20060710,000000,2.9,3.04,2.9,2.9,25600,0
+EXK.US,D,20060711,000000,3.04,3.06,2.93,3.04,4800,0
+EXK.US,D,20060712,000000,2.99,3.01,2.94,2.99,12930,0
+EXK.US,D,20060713,000000,2.99,3.02,2.91,2.99,27650,0
+EXK.US,D,20060714,000000,2.99,3.01,2.97,2.99,4700,0
+EXK.US,D,20060717,000000,2.75,3,2.75,2.75,10182,0
+EXK.US,D,20060718,000000,2.81,2.84,2.77,2.81,10600,0
+EXK.US,D,20060719,000000,2.98,2.98,2.75,2.98,12509,0
+EXK.US,D,20060720,000000,2.75,2.96,2.75,2.75,9300,0
+EXK.US,D,20060721,000000,2.68,2.77,2.65,2.68,6700,0
+EXK.US,D,20060724,000000,2.65,2.67,2.6,2.65,13450,0
+EXK.US,D,20060725,000000,2.74,2.74,2.67,2.74,13064,0
+EXK.US,D,20060726,000000,2.83,2.83,1.78,2.83,47285,0
+EXK.US,D,20060727,000000,3,3.11,2.94,3,36600,0
+EXK.US,D,20060728,000000,3.05,3.1,3.03,3.05,9700,0
+EXK.US,D,20060731,000000,3.15,3.2,3.12,3.15,17950,0
+EXK.US,D,20060801,000000,3.21,3.22,3.15,3.21,7750,0
+EXK.US,D,20060802,000000,3.18,3.27,3.1,3.18,26850,0
+EXK.US,D,20060803,000000,3.2,3.2,3.12,3.2,9820,0
+EXK.US,D,20060804,000000,3.18,3.24,3.15,3.18,14900,0
+EXK.US,D,20060808,000000,3.17,3.23,3.16,3.17,20200,0
+EXK.US,D,20060809,000000,3.24,3.33,3.23,3.24,8875,0
+EXK.US,D,20060810,000000,3.49,3.49,3.21,3.49,24915,0
+EXK.US,D,20060811,000000,3.44,3.5,3.35,3.44,32600,0
+EXK.US,D,20060814,000000,3.38,3.47,3.31,3.38,26600,0
+EXK.US,D,20060815,000000,3.39,3.4,3.33,3.39,5800,0
+EXK.US,D,20060816,000000,3.25,3.35,3.25,3.25,40100,0
+EXK.US,D,20060817,000000,3.18,3.29,3.18,3.18,20141,0
+EXK.US,D,20060818,000000,3.1,3.21,3.1,3.1,19375,0
+EXK.US,D,20060821,000000,3.27,3.27,3.16,3.27,26200,0
+EXK.US,D,20060822,000000,3.17,3.3,3.17,3.17,15700,0
+EXK.US,D,20060823,000000,3.27,3.33,3.23,3.27,15500,0
+EXK.US,D,20060824,000000,3.21,3.26,3.19,3.21,20700,0
+EXK.US,D,20060825,000000,3.21,3.25,3.2,3.21,4700,0
+EXK.US,D,20060828,000000,3.21,3.3,3.18,3.21,22200,0
+EXK.US,D,20060829,000000,3.01,3.22,3,3.01,39075,0
+EXK.US,D,20060830,000000,3,3.06,2.95,3,8520,0
+EXK.US,D,20060831,000000,3.15,3.15,3,3.15,13900,0
+EXK.US,D,20060901,000000,3.4,3.4,3.23,3.4,11452,0
+EXK.US,D,20060905,000000,3.61,3.61,3.42,3.61,76608,0
+EXK.US,D,20060906,000000,3.67,3.69,3.51,3.67,20100,0
+EXK.US,D,20060907,000000,3.47,3.66,3.45,3.47,35500,0
+EXK.US,D,20060908,000000,3.42,3.42,3.33,3.42,27200,0
+EXK.US,D,20060911,000000,3.2,3.35,3.2,3.2,23860,0
+EXK.US,D,20060912,000000,3.03,3.25,3.03,3.03,34021,0
+EXK.US,D,20060913,000000,2.98,3.04,2.95,2.98,36065,0
+EXK.US,D,20060914,000000,2.96,3.1,2.96,2.96,23300,0
+EXK.US,D,20060915,000000,3.03,3.08,2.81,3.03,41162,0
+EXK.US,D,20060918,000000,3.24,3.24,3.03,3.24,3700,0
+EXK.US,D,20060919,000000,3.1,3.24,3.08,3.1,7300,0
+EXK.US,D,20060920,000000,3.08,3.15,3.05,3.08,9600,0
+EXK.US,D,20060921,000000,3.2,3.2,2.93,3.2,5300,0
+EXK.US,D,20060922,000000,3.21,3.28,3.14,3.21,10800,0
+EXK.US,D,20060925,000000,3.13,3.19,3.1,3.13,31200,0
+EXK.US,D,20060926,000000,3.16,3.16,3.12,3.16,11900,0
+EXK.US,D,20060927,000000,3.28,3.28,3.08,3.28,23900,0
+EXK.US,D,20060928,000000,3.2,3.28,3.16,3.2,21600,0
+EXK.US,D,20060929,000000,3.35,3.35,3.19,3.35,16700,0
+EXK.US,D,20061002,000000,3.33,3.35,3.3,3.33,12600,0
+EXK.US,D,20061003,000000,3.19,3.26,3.17,3.19,29100,0
+EXK.US,D,20061004,000000,2.89,3.05,2.88,2.89,36000,0
+EXK.US,D,20061005,000000,3.08,3.11,2.98,3.08,21300,0
+EXK.US,D,20061006,000000,3.02,3.08,3.02,3.02,12500,0
+EXK.US,D,20061010,000000,3.01,3.05,3.01,3.01,6825,0
+EXK.US,D,20061011,000000,3.02,3.05,3.02,3.02,9000,0
+EXK.US,D,20061012,000000,3.02,3.04,2.98,3.02,7700,0
+EXK.US,D,20061013,000000,3.29,3.29,3.04,3.29,18832,0
+EXK.US,D,20061016,000000,3.37,3.4,3.3,3.37,9200,0
+EXK.US,D,20061017,000000,3.37,3.37,3.33,3.37,7000,0
+EXK.US,D,20061018,000000,3.38,3.43,3.38,3.38,12780,0
+EXK.US,D,20061019,000000,3.46,3.52,3.44,3.46,20220,0
+EXK.US,D,20061020,000000,3.51,3.54,3.51,3.51,6900,0
+EXK.US,D,20061023,000000,3.5,3.51,3.44,3.5,44080,0
+EXK.US,D,20061024,000000,3.5,3.5,3.41,3.5,28400,0
+EXK.US,D,20061025,000000,3.59,3.59,3.42,3.59,37500,0
+EXK.US,D,20061026,000000,3.56,3.62,3.56,3.56,9600,0
+EXK.US,D,20061027,000000,3.64,3.64,3.57,3.64,18200,0
+EXK.US,D,20061030,000000,3.64,3.65,3.58,3.64,11100,0
+EXK.US,D,20061031,000000,3.68,3.73,3.66,3.68,11200,0
+EXK.US,D,20061101,000000,3.65,3.72,3.64,3.65,21600,0
+EXK.US,D,20061102,000000,3.65,3.75,3.65,3.65,7600,0
+EXK.US,D,20061103,000000,3.77,3.78,3.63,3.77,20830,0
+EXK.US,D,20061106,000000,3.65,3.9,3.65,3.65,15500,0
+EXK.US,D,20061107,000000,3.56,3.68,3.56,3.56,11800,0
+EXK.US,D,20061108,000000,3.53,3.57,3.51,3.53,21400,0
+EXK.US,D,20061109,000000,3.76,3.77,3.55,3.76,9700,0
+EXK.US,D,20061110,000000,3.82,3.85,3.75,3.82,32600,0
+EXK.US,D,20061113,000000,3.86,3.86,3.75,3.86,45430,0
+EXK.US,D,20061114,000000,3.75,3.92,3.65,3.75,53100,0
+EXK.US,D,20061115,000000,3.88,3.89,3.52,3.88,52458,0
+EXK.US,D,20061116,000000,3.8,4,3.8,3.8,12200,0
+EXK.US,D,20061117,000000,3.83,3.88,3.75,3.83,21600,0
+EXK.US,D,20061120,000000,3.89,3.92,3.85,3.89,11648,0
+EXK.US,D,20061121,000000,3.9,3.93,3.78,3.9,15550,0
+EXK.US,D,20061122,000000,4,4,3.87,4,17820,0
+EXK.US,D,20061124,000000,4.35,4.35,4.06,4.35,13700,0
+EXK.US,D,20061127,000000,4.51,4.57,4.47,4.51,70560,0
+EXK.US,D,20061128,000000,4.47,4.53,4.1,4.47,42600,0
+EXK.US,D,20061129,000000,4.44,4.45,4.34,4.44,19910,0
+EXK.US,D,20061130,000000,4.49,4.55,4.4,4.49,66885,0
+EXK.US,D,20061201,000000,4.43,4.49,4.34,4.43,3700,0
+EXK.US,D,20061204,000000,4.45,4.47,4.4,4.45,69950,0
+EXK.US,D,20061205,000000,4.42,4.44,4.28,4.42,11100,0
+EXK.US,D,20061206,000000,4.25,4.25,4.11,4.25,16220,0
+EXK.US,D,20061207,000000,4.1,4.2,4.03,4.1,30600,0
+EXK.US,D,20061208,000000,3.83,4.1,3.82,3.83,39050,0
+EXK.US,D,20061211,000000,3.75,3.82,3.75,3.75,22800,0
+EXK.US,D,20061212,000000,3.68,3.81,3.63,3.68,44500,0
+EXK.US,D,20061213,000000,3.75,3.75,3.6,3.75,27500,0
+EXK.US,D,20061214,000000,3.98,4.09,3.81,3.98,32100,0
+EXK.US,D,20061215,000000,3.89,3.92,3.81,3.89,6600,0
+EXK.US,D,20061218,000000,3.71,3.76,3.62,3.71,18190,0
+EXK.US,D,20061219,000000,3.85,3.94,3.8,3.85,13900,0
+EXK.US,D,20061220,000000,4.07,4.09,3.97,4.07,13500,0
+EXK.US,D,20061221,000000,3.91,4.08,3.86,3.91,22120,0
+EXK.US,D,20061222,000000,3.9,3.94,3.78,3.9,7000,0
+EXK.US,D,20061227,000000,3.74,3.9,3.74,3.74,8300,0
+EXK.US,D,20061228,000000,3.82,3.93,3.79,3.82,3822,0
+EXK.US,D,20061229,000000,3.9,3.9,3.79,3.9,11500,0
+EXK.US,D,20070103,000000,3.8,3.96,3.8,3.8,43510,0
+EXK.US,D,20070104,000000,3.51,3.77,3.51,3.51,38400,0
+EXK.US,D,20070105,000000,3.38,3.5,3.25,3.38,36800,0
+EXK.US,D,20070108,000000,3.35,3.48,3.34,3.35,52950,0
+EXK.US,D,20070109,000000,3.2,3.35,3.2,3.2,39200,0
+EXK.US,D,20070110,000000,3.23,3.33,3.19,3.23,26860,0
+EXK.US,D,20070111,000000,3.5,3.53,3.44,3.5,15800,0
+EXK.US,D,20070112,000000,3.73,3.73,3.6,3.73,12227,0
+EXK.US,D,20070116,000000,3.73,3.82,3.7,3.73,18600,0
+EXK.US,D,20070117,000000,3.66,3.78,3.65,3.66,11033,0
+EXK.US,D,20070118,000000,3.54,3.75,3.52,3.54,18900,0
+EXK.US,D,20070119,000000,3.65,3.65,3.53,3.65,17400,0
+EXK.US,D,20070122,000000,3.61,3.66,3.61,3.61,2300,0
+EXK.US,D,20070123,000000,3.7,3.77,3.69,3.7,20630,0
+EXK.US,D,20070124,000000,3.74,3.78,3.69,3.74,44100,0
+EXK.US,D,20070125,000000,3.95,3.97,3.79,3.95,33560,0
+EXK.US,D,20070126,000000,4.24,4.24,3.88,4.24,32600,0
+EXK.US,D,20070129,000000,4.22,4.4,4.1,4.15,364000,0
+EXK.US,D,20070130,000000,4.16,4.19,3.97,4,101300,0
+EXK.US,D,20070131,000000,4.01,4.17,4.01,4.09,232800,0
+EXK.US,D,20070201,000000,4.08,4.21,4.08,4.17,306300,0
+EXK.US,D,20070202,000000,4.17,4.18,4.05,4.08,185700,0
+EXK.US,D,20070205,000000,4.09,4.14,4,4.1,75500,0
+EXK.US,D,20070206,000000,4.14,4.17,4.09,4.15,72300,0
+EXK.US,D,20070207,000000,4.14,4.38,4.12,4.28,276100,0
+EXK.US,D,20070208,000000,4.33,4.62,4.32,4.6,430200,0
+EXK.US,D,20070209,000000,4.62,4.87,4.61,4.71,337800,0
+EXK.US,D,20070212,000000,4.71,4.88,4.55,4.86,192900,0
+EXK.US,D,20070213,000000,4.88,4.88,4.6,4.71,226950,0
+EXK.US,D,20070214,000000,4.74,4.83,4.61,4.71,299200,0
+EXK.US,D,20070215,000000,4.69,4.83,4.69,4.74,160400,0
+EXK.US,D,20070216,000000,4.73,4.73,4.65,4.69,149500,0
+EXK.US,D,20070220,000000,4.57,4.71,4.5,4.54,156400,0
+EXK.US,D,20070221,000000,4.56,4.77,4.55,4.77,186300,0
+EXK.US,D,20070222,000000,4.79,4.82,4.65,4.73,136900,0
+EXK.US,D,20070223,000000,4.81,4.93,4.8,4.87,220400,0
+EXK.US,D,20070226,000000,4.93,5.11,4.88,5.04,260101,0
+EXK.US,D,20070227,000000,5.03,5.03,4.51,4.52,403700,0
+EXK.US,D,20070228,000000,4.5,4.6,4.4,4.6,201900,0
+EXK.US,D,20070301,000000,4.53,4.55,4.32,4.32,202135,0
+EXK.US,D,20070302,000000,4.23,4.26,4.03,4.15,307900,0
+EXK.US,D,20070305,000000,4.01,4.08,3.93,4.02,204100,0
+EXK.US,D,20070306,000000,4.06,4.22,4.05,4.22,263700,0
+EXK.US,D,20070307,000000,4.3,4.34,4.17,4.34,188200,0
+EXK.US,D,20070308,000000,4.44,4.58,4.29,4.31,258300,0
+EXK.US,D,20070309,000000,4.34,4.38,4.18,4.19,115100,0
+EXK.US,D,20070312,000000,4.21,4.3,4.21,4.3,86500,0
+EXK.US,D,20070313,000000,4.26,4.3,4,4.09,231000,0
+EXK.US,D,20070314,000000,4.01,4.04,3.8,4,192100,0
+EXK.US,D,20070315,000000,4.06,4.2,4.06,4.2,96700,0
+EXK.US,D,20070316,000000,4.21,4.27,4.15,4.17,81000,0
+EXK.US,D,20070319,000000,4.16,4.25,4.12,4.24,65500,0
+EXK.US,D,20070320,000000,4.34,4.39,4.27,4.37,124700,0
+EXK.US,D,20070321,000000,4.48,4.48,4.35,4.43,199000,0
+EXK.US,D,20070322,000000,4.42,4.53,4.35,4.53,119700,0
+EXK.US,D,20070323,000000,4.58,4.58,4.35,4.42,90200,0
+EXK.US,D,20070326,000000,4.45,4.51,4.44,4.48,89200,0
+EXK.US,D,20070327,000000,4.49,4.5,4.43,4.43,69300,0
+EXK.US,D,20070328,000000,4.48,4.5,4.37,4.42,62800,0
+EXK.US,D,20070329,000000,4.39,4.45,4.31,4.45,102800,0
+EXK.US,D,20070330,000000,4.47,4.52,4.45,4.51,81100,0
+EXK.US,D,20070402,000000,4.49,4.55,4.4,4.52,129200,0
+EXK.US,D,20070403,000000,4.53,4.74,4.53,4.63,310100,0
+EXK.US,D,20070404,000000,4.73,4.8,4.65,4.78,232400,0
+EXK.US,D,20070405,000000,4.82,4.83,4.73,4.79,130800,0
+EXK.US,D,20070409,000000,4.84,5.2,4.81,5.15,380700,0
+EXK.US,D,20070410,000000,5.21,5.32,5.01,5.03,425400,0
+EXK.US,D,20070411,000000,5.11,5.11,4.83,4.87,230200,0
+EXK.US,D,20070412,000000,4.85,5.05,4.83,4.89,210900,0
+EXK.US,D,20070413,000000,4.93,5.23,4.93,5.21,331100,0
+EXK.US,D,20070416,000000,5.29,5.36,5.22,5.26,316500,0
+EXK.US,D,20070417,000000,5.28,5.28,5.09,5.15,196100,0
+EXK.US,D,20070418,000000,5.2,5.24,5.09,5.13,90100,0
+EXK.US,D,20070419,000000,5.04,5.05,4.86,4.86,268600,0
+EXK.US,D,20070420,000000,4.99,5.18,4.98,5.16,162900,0
+EXK.US,D,20070423,000000,5.15,5.2,5.05,5.13,178900,0
+EXK.US,D,20070424,000000,5.17,5.17,4.9,4.99,144900,0
+EXK.US,D,20070425,000000,4.99,5.12,4.93,5.07,148600,0
+EXK.US,D,20070426,000000,4.87,5,4.85,4.96,191800,0
+EXK.US,D,20070427,000000,4.96,5.08,4.86,5.03,322700,0
+EXK.US,D,20070430,000000,5,5.2,4.93,5.01,361600,0
+EXK.US,D,20070501,000000,5,5.02,4.85,4.96,263900,0
+EXK.US,D,20070502,000000,4.92,5.33,4.87,5.3,389800,0
+EXK.US,D,20070503,000000,5.22,5.42,5.22,5.36,340400,0
+EXK.US,D,20070504,000000,5.36,5.48,5.35,5.4,306700,0
+EXK.US,D,20070507,000000,5.42,5.43,5.3,5.37,168100,0
+EXK.US,D,20070508,000000,5.35,5.36,5.17,5.35,175700,0
+EXK.US,D,20070509,000000,5.3,5.38,5.26,5.38,103000,0
+EXK.US,D,20070510,000000,5.33,5.38,5.05,5.08,277000,0
+EXK.US,D,20070511,000000,5.15,5.23,5.08,5.23,147600,0
+EXK.US,D,20070514,000000,5.27,5.32,5.03,5.11,286900,0
+EXK.US,D,20070515,000000,5.14,5.25,5.08,5.09,216700,0
+EXK.US,D,20070516,000000,5.06,5.1,4.9,4.95,238200,0
+EXK.US,D,20070517,000000,4.95,5.1,4.83,4.92,271000,0
+EXK.US,D,20070518,000000,4.95,5.13,4.95,5.13,170900,0
+EXK.US,D,20070521,000000,5.05,5.42,5.01,5.37,196945,0
+EXK.US,D,20070522,000000,5.3,5.3,5.06,5.1,242900,0
+EXK.US,D,20070523,000000,5.11,5.27,5.11,5.22,163800,0
+EXK.US,D,20070524,000000,5.22,5.22,4.94,4.94,246100,0
+EXK.US,D,20070525,000000,5.01,5.05,4.9,5,239900,0
+EXK.US,D,20070529,000000,4.85,5,4.83,4.9,192200,0
+EXK.US,D,20070530,000000,4.82,4.94,4.75,4.83,285000,0
+EXK.US,D,20070531,000000,4.94,5.14,4.92,5.12,245500,0
+EXK.US,D,20070601,000000,5.18,5.3,5.15,5.19,206300,0
+EXK.US,D,20070604,000000,5.19,5.37,5.13,5.35,192700,0
+EXK.US,D,20070605,000000,5.34,5.37,5.14,5.21,125700,0
+EXK.US,D,20070606,000000,5.2,5.2,4.99,5.12,195800,0
+EXK.US,D,20070607,000000,5.05,5.11,4.69,4.75,434000,0
+EXK.US,D,20070608,000000,4.66,4.83,4.55,4.71,414100,0
+EXK.US,D,20070611,000000,4.75,4.79,4.69,4.71,199400,0
+EXK.US,D,20070612,000000,4.64,4.7,4.53,4.59,282300,0
+EXK.US,D,20070613,000000,4.53,4.63,4.44,4.54,235100,0
+EXK.US,D,20070614,000000,4.51,4.62,4.5,4.5,132200,0
+EXK.US,D,20070615,000000,4.5,4.7,4.5,4.7,163800,0
+EXK.US,D,20070618,000000,4.67,4.9,4.67,4.89,188100,0
+EXK.US,D,20070619,000000,4.89,4.93,4.73,4.9,118800,0
+EXK.US,D,20070620,000000,4.88,4.9,4.65,4.67,127800,0
+EXK.US,D,20070621,000000,4.66,4.66,4.55,4.62,123600,0
+EXK.US,D,20070622,000000,4.62,4.65,4.59,4.61,62500,0
+EXK.US,D,20070625,000000,4.51,4.58,4.5,4.51,93900,0
+EXK.US,D,20070626,000000,4.45,4.47,4.21,4.26,284700,0
+EXK.US,D,20070627,000000,4.26,4.3,4.23,4.26,93200,0
+EXK.US,D,20070628,000000,4.3,4.47,4.3,4.45,159800,0
+EXK.US,D,20070629,000000,4.56,4.56,4.47,4.51,72100,0
+EXK.US,D,20070702,000000,4.55,4.75,4.55,4.74,110900,0
+EXK.US,D,20070703,000000,4.7,4.76,4.63,4.68,88200,0
+EXK.US,D,20070705,000000,4.68,4.75,4.63,4.73,72300,0
+EXK.US,D,20070706,000000,4.68,4.93,4.66,4.91,137400,0
+EXK.US,D,20070709,000000,4.99,5.15,4.96,5.1,152500,0
+EXK.US,D,20070710,000000,5.14,5.21,5,5.03,143900,0
+EXK.US,D,20070711,000000,5.06,5.15,4.92,5.15,136600,0
+EXK.US,D,20070712,000000,5.2,5.35,5.2,5.21,210900,0
+EXK.US,D,20070713,000000,5.25,5.25,5.05,5.06,119000,0
+EXK.US,D,20070716,000000,5.06,5.1,4.97,4.98,98100,0
+EXK.US,D,20070717,000000,4.91,5.08,4.89,5.06,155000,0
+EXK.US,D,20070718,000000,5.08,5.28,5.02,5.23,224300,0
+EXK.US,D,20070719,000000,5.33,5.47,5.27,5.45,231700,0
+EXK.US,D,20070720,000000,5.45,5.45,5.3,5.37,160100,0
+EXK.US,D,20070723,000000,5.39,5.39,5.15,5.28,120600,0
+EXK.US,D,20070724,000000,5.34,5.35,4.96,5.04,204600,0
+EXK.US,D,20070725,000000,4.97,5.1,4.75,5.01,252300,0
+EXK.US,D,20070726,000000,4.91,4.94,4.6,4.72,237700,0
+EXK.US,D,20070727,000000,4.72,4.79,4.55,4.69,189500,0
+EXK.US,D,20070730,000000,4.62,4.77,4.62,4.75,161900,0
+EXK.US,D,20070731,000000,4.87,4.92,4.82,4.92,128900,0
+EXK.US,D,20070801,000000,4.83,4.89,4.59,4.88,225200,0
+EXK.US,D,20070802,000000,4.94,4.94,4.71,4.73,81700,0
+EXK.US,D,20070803,000000,4.75,4.95,4.73,4.95,150300,0
+EXK.US,D,20070806,000000,4.99,4.99,4.7,4.78,119300,0
+EXK.US,D,20070807,000000,4.77,4.8,4.69,4.71,104400,0
+EXK.US,D,20070808,000000,4.7,5,4.65,4.81,276800,0
+EXK.US,D,20070809,000000,4.7,4.77,4.65,4.7,139400,0
+EXK.US,D,20070810,000000,4.65,4.9,4.6,4.85,240100,0
+EXK.US,D,20070813,000000,4.85,4.86,4.7,4.7,100700,0
+EXK.US,D,20070814,000000,4.7,4.7,4.47,4.58,223400,0
+EXK.US,D,20070815,000000,4.37,4.41,3.83,3.85,633500,0
+EXK.US,D,20070816,000000,3.66,3.66,2.95,3.33,820300,0
+EXK.US,D,20070817,000000,3.5,3.64,3.36,3.42,241200,0
+EXK.US,D,20070820,000000,3.5,3.54,3.35,3.48,228200,0
+EXK.US,D,20070821,000000,3.52,3.52,3.35,3.4,80300,0
+EXK.US,D,20070822,000000,3.46,3.53,3.44,3.5,187600,0
+EXK.US,D,20070823,000000,3.6,3.63,3.35,3.37,200100,0
+EXK.US,D,20070824,000000,3.4,3.6,3.38,3.54,205800,0
+EXK.US,D,20070827,000000,3.54,3.62,3.5,3.5,245600,0
+EXK.US,D,20070828,000000,3.45,3.5,3.22,3.3,280400,0
+EXK.US,D,20070829,000000,3.39,3.39,3.3,3.34,112400,0
+EXK.US,D,20070830,000000,3.3,3.41,3.25,3.35,84300,0
+EXK.US,D,20070831,000000,3.45,3.55,3.45,3.53,175500,0
+EXK.US,D,20070904,000000,3.6,3.9,3.52,3.85,403600,0
+EXK.US,D,20070905,000000,3.91,3.91,3.65,3.75,211700,0
+EXK.US,D,20070906,000000,3.88,4.14,3.8,4.13,229600,0
+EXK.US,D,20070907,000000,4.13,4.19,3.95,4.01,216500,0
+EXK.US,D,20070910,000000,4,4.08,3.83,3.88,131900,0
+EXK.US,D,20070911,000000,3.9,4.05,3.9,4.04,127700,0
+EXK.US,D,20070912,000000,4.07,4.07,3.9,3.91,124200,0
+EXK.US,D,20070913,000000,3.9,3.9,3.61,3.78,182800,0
+EXK.US,D,20070914,000000,3.84,3.85,3.64,3.68,136700,0
+EXK.US,D,20070917,000000,3.7,3.83,3.7,3.76,134200,0
+EXK.US,D,20070918,000000,3.65,3.65,3.22,3.3,660300,0
+EXK.US,D,20070919,000000,3.36,3.49,3.36,3.44,306900,0
+EXK.US,D,20070920,000000,3.54,3.75,3.49,3.67,340800,0
+EXK.US,D,20070921,000000,3.72,3.75,3.66,3.75,152200,0
+EXK.US,D,20070924,000000,3.78,3.8,3.69,3.71,95600,0
+EXK.US,D,20070925,000000,3.66,3.66,3.61,3.62,95000,0
+EXK.US,D,20070926,000000,3.6,3.64,3.25,3.3,426900,0
+EXK.US,D,20070927,000000,3.45,3.45,3.25,3.27,278300,0
+EXK.US,D,20070928,000000,3.37,3.42,3.27,3.33,191800,0
+EXK.US,D,20071001,000000,3.34,3.37,3.24,3.27,299500,0
+EXK.US,D,20071002,000000,3.14,3.41,3.13,3.38,270900,0
+EXK.US,D,20071003,000000,3.38,3.46,3.28,3.28,202400,0
+EXK.US,D,20071004,000000,3.17,3.57,3.16,3.54,203900,0
+EXK.US,D,20071005,000000,3.55,3.57,3.42,3.47,168600,0
+EXK.US,D,20071008,000000,3.49,3.49,3.29,3.35,91700,0
+EXK.US,D,20071009,000000,3.37,3.5,3.37,3.48,118100,0
+EXK.US,D,20071010,000000,3.5,3.65,3.48,3.65,260200,0
+EXK.US,D,20071011,000000,3.72,3.96,3.67,3.7,370800,0
+EXK.US,D,20071012,000000,3.7,3.71,3.6,3.71,150500,0
+EXK.US,D,20071015,000000,3.77,3.81,3.7,3.71,144400,0
+EXK.US,D,20071016,000000,3.7,3.72,3.54,3.64,146900,0
+EXK.US,D,20071017,000000,3.72,3.97,3.72,3.94,477800,0
+EXK.US,D,20071018,000000,3.9,4.22,3.9,4.08,529300,0
+EXK.US,D,20071019,000000,4.16,4.2,3.82,3.98,321300,0
+EXK.US,D,20071022,000000,3.76,3.83,3.67,3.82,265300,0
+EXK.US,D,20071023,000000,3.9,3.94,3.82,3.92,180500,0
+EXK.US,D,20071024,000000,3.9,3.92,3.75,3.9,98500,0
+EXK.US,D,20071025,000000,3.93,4,3.91,3.98,126100,0
+EXK.US,D,20071026,000000,4.06,4.25,3.9,4,514000,0
+EXK.US,D,20071029,000000,4.13,4.35,4.13,4.35,448900,0
+EXK.US,D,20071030,000000,4.28,4.32,4.15,4.28,222700,0
+EXK.US,D,20071031,000000,4.29,4.45,4.29,4.43,196400,0
+EXK.US,D,20071101,000000,4.35,4.35,4.2,4.22,164000,0
+EXK.US,D,20071102,000000,4.39,4.45,4.2,4.44,207000,0
+EXK.US,D,20071105,000000,4.42,4.77,4.42,4.75,558285,0
+EXK.US,D,20071106,000000,4.95,5.27,4.95,5.16,759400,0
+EXK.US,D,20071107,000000,5.54,5.54,5,5.1,696900,0
+EXK.US,D,20071108,000000,5.1,5.34,4.9,5.05,353000,0
+EXK.US,D,20071109,000000,5,5.08,4.73,5.02,346099,0
+EXK.US,D,20071112,000000,4.7,4.76,4.5,4.51,365741,0
+EXK.US,D,20071113,000000,4.55,4.73,4.52,4.7,204670,0
+EXK.US,D,20071114,000000,5.03,5.03,4.66,4.7,205400,0
+EXK.US,D,20071115,000000,4.6,4.6,4.2,4.37,450400,0
+EXK.US,D,20071116,000000,4.58,4.58,4.15,4.5,221224,0
+EXK.US,D,20071119,000000,4.69,4.69,4.26,4.3,137715,0
+EXK.US,D,20071120,000000,4.3,4.5,4.3,4.41,163000,0
+EXK.US,D,20071121,000000,4.4,4.43,4.2,4.23,108000,0
+EXK.US,D,20071123,000000,4.23,4.4,4.2,4.4,67600,0
+EXK.US,D,20071126,000000,4.46,4.48,4.21,4.21,151500,0
+EXK.US,D,20071127,000000,4.03,4.12,4,4.04,310825,0
+EXK.US,D,20071128,000000,4,4.18,3.97,4.14,141400,0
+EXK.US,D,20071129,000000,4.06,4.12,4.02,4.05,66000,0
+EXK.US,D,20071130,000000,4.02,4.07,3.86,3.96,262650,0
+EXK.US,D,20071203,000000,4,4.11,3.8,4.1,156366,0
+EXK.US,D,20071204,000000,4.12,4.13,3.87,3.93,181720,0
+EXK.US,D,20071205,000000,3.89,3.94,3.79,3.9,150200,0
+EXK.US,D,20071206,000000,3.7,3.98,3.7,3.92,177100,0
+EXK.US,D,20071207,000000,4.09,4.09,3.84,3.95,108200,0
+EXK.US,D,20071210,000000,3.95,4.04,3.9,4,121800,0
+EXK.US,D,20071211,000000,4,4.06,3.78,3.81,166200,0
+EXK.US,D,20071212,000000,3.93,3.97,3.7,3.94,184000,0
+EXK.US,D,20071213,000000,3.9,3.9,3.71,3.85,144500,0
+EXK.US,D,20071214,000000,3.84,3.84,3.55,3.61,237800,0
+EXK.US,D,20071217,000000,3.51,3.59,3.39,3.48,244675,0
+EXK.US,D,20071218,000000,3.6,3.6,3.3,3.35,256800,0
+EXK.US,D,20071219,000000,3.3,3.44,3.3,3.42,95100,0
+EXK.US,D,20071220,000000,3.62,3.62,3.31,3.56,186114,0
+EXK.US,D,20071221,000000,3.64,3.77,3.58,3.75,144474,0
+EXK.US,D,20071224,000000,3.77,3.88,3.75,3.84,97200,0
+EXK.US,D,20071226,000000,3.82,4,3.81,3.94,109900,0
+EXK.US,D,20071227,000000,4,4,3.76,3.8,104250,0
+EXK.US,D,20071228,000000,3.87,4.04,3.8,3.86,214775,0
+EXK.US,D,20071231,000000,3.9,3.97,3.81,3.97,166315,0
+EXK.US,D,20080102,000000,4.23,4.41,4.05,4.41,234815,0
+EXK.US,D,20080103,000000,4.45,4.52,4.22,4.26,195645,0
+EXK.US,D,20080104,000000,4.26,4.32,4.06,4.11,170530,0
+EXK.US,D,20080107,000000,3.99,4.14,3.95,4.01,126626,0
+EXK.US,D,20080108,000000,4.07,4.25,4.07,4.1,175713,0
+EXK.US,D,20080109,000000,4.15,4.15,3.8,4.05,255061,0
+EXK.US,D,20080110,000000,3.98,4.13,3.86,4.06,180080,0
+EXK.US,D,20080111,000000,4.26,4.26,3.75,3.87,306285,0
+EXK.US,D,20080114,000000,3.99,4.08,3.87,3.96,243394,0
+EXK.US,D,20080115,000000,3.97,4.09,3.8,3.85,268983,0
+EXK.US,D,20080116,000000,3.75,3.94,3.75,3.92,186910,0
+EXK.US,D,20080117,000000,3.96,4,3.55,3.67,244828,0
+EXK.US,D,20080118,000000,3.77,3.77,3.36,3.5,246233,0
+EXK.US,D,20080122,000000,3.19,3.43,2.8,3.31,474040,0
+EXK.US,D,20080123,000000,3.48,3.5,3.2,3.49,287750,0
+EXK.US,D,20080124,000000,3.68,3.85,3.58,3.79,293150,0
+EXK.US,D,20080125,000000,4.05,4.05,3.68,3.72,250526,0
+EXK.US,D,20080128,000000,3.77,3.89,3.72,3.85,153300,0
+EXK.US,D,20080129,000000,3.82,3.91,3.72,3.8,101400,0
+EXK.US,D,20080130,000000,3.83,3.9,3.68,3.8,204800,0
+EXK.US,D,20080131,000000,3.65,3.78,3.6,3.72,125850,0
+EXK.US,D,20080201,000000,3.77,3.85,3.56,3.65,215446,0
+EXK.US,D,20080204,000000,3.6,3.6,3.5,3.58,124226,0
+EXK.US,D,20080205,000000,3.6,3.6,3.4,3.45,144849,0
+EXK.US,D,20080206,000000,3.59,3.62,3.35,3.36,141300,0
+EXK.US,D,20080207,000000,3.3,3.38,3.24,3.28,151000,0
+EXK.US,D,20080208,000000,3.25,3.5,3.25,3.48,92700,0
+EXK.US,D,20080211,000000,3.5,3.75,3.49,3.75,187700,0
+EXK.US,D,20080212,000000,3.83,3.85,3.46,3.54,209800,0
+EXK.US,D,20080213,000000,3.54,3.66,3.48,3.62,75200,0
+EXK.US,D,20080214,000000,3.65,3.68,3.5,3.53,73345,0
+EXK.US,D,20080215,000000,3.56,3.6,3.45,3.46,90100,0
+EXK.US,D,20080219,000000,3.76,3.76,3.51,3.67,114300,0
+EXK.US,D,20080220,000000,3.5,4.1,3.5,4.07,257168,0
+EXK.US,D,20080221,000000,4.1,4.2,3.96,4.05,274476,0
+EXK.US,D,20080222,000000,3.96,4.03,3.85,4.03,152982,0
+EXK.US,D,20080225,000000,4.2,4.2,3.96,4.15,160500,0
+EXK.US,D,20080226,000000,4.18,4.4,4.08,4.4,316055,0
+EXK.US,D,20080227,000000,4.5,4.6,4.39,4.45,352139,0
+EXK.US,D,20080228,000000,4.46,4.51,4.36,4.41,213511,0
+EXK.US,D,20080229,000000,4.49,4.49,4.1,4.34,183078,0
+EXK.US,D,20080303,000000,4.3,4.57,4.3,4.43,424455,0
+EXK.US,D,20080304,000000,4.46,4.47,4.02,4.12,322501,0
+EXK.US,D,20080305,000000,3.94,4.39,3.91,4.35,260675,0
+EXK.US,D,20080306,000000,4.35,4.37,4.13,4.17,199573,0
+EXK.US,D,20080307,000000,4.19,4.2,3.9,4.02,207649,0
+EXK.US,D,20080310,000000,3.88,4.03,3.75,3.87,197449,0
+EXK.US,D,20080311,000000,4.01,4.01,3.84,3.89,105111,0
+EXK.US,D,20080312,000000,3.96,4.13,3.9,4.11,163705,0
+EXK.US,D,20080313,000000,4.15,4.38,4.15,4.25,466636,0
+EXK.US,D,20080314,000000,4.36,4.36,4.1,4.12,285925,0
+EXK.US,D,20080317,000000,4.29,4.29,3.8,3.95,231850,0
+EXK.US,D,20080318,000000,3.96,3.98,3.75,3.9,192125,0
+EXK.US,D,20080319,000000,3.83,3.83,3.53,3.58,279712,0
+EXK.US,D,20080320,000000,3.51,3.51,3.33,3.48,310800,0
+EXK.US,D,20080324,000000,3.36,3.65,3.36,3.6,182800,0
+EXK.US,D,20080325,000000,3.74,3.8,3.65,3.8,173200,0
+EXK.US,D,20080326,000000,3.84,3.85,3.68,3.8,147900,0
+EXK.US,D,20080327,000000,3.74,3.8,3.6,3.7,102034,0
+EXK.US,D,20080328,000000,3.65,3.7,3.55,3.58,84530,0
+EXK.US,D,20080331,000000,3.69,3.69,3.3,3.4,167385,0
+EXK.US,D,20080401,000000,3.34,3.38,3.26,3.38,178446,0
+EXK.US,D,20080402,000000,3.39,3.62,3.31,3.62,170415,0
+EXK.US,D,20080403,000000,3.55,3.69,3.45,3.64,170626,0
+EXK.US,D,20080404,000000,3.74,3.74,3.58,3.61,62175,0
+EXK.US,D,20080407,000000,3.62,3.82,3.56,3.6,257050,0
+EXK.US,D,20080408,000000,3.41,3.59,3.35,3.49,158035,0
+EXK.US,D,20080409,000000,3.49,3.5,3.45,3.47,140476,0
+EXK.US,D,20080410,000000,3.51,3.51,3.4,3.41,64988,0
+EXK.US,D,20080411,000000,3.35,3.42,3.31,3.34,99344,0
+EXK.US,D,20080414,000000,3.3,3.39,3.3,3.38,154983,0
+EXK.US,D,20080415,000000,3.41,3.43,3.38,3.43,49650,0
+EXK.US,D,20080416,000000,3.45,3.58,3.43,3.54,149921,0
+EXK.US,D,20080417,000000,3.52,3.53,3.4,3.43,103400,0
+EXK.US,D,20080418,000000,3.4,3.4,3.31,3.38,128551,0
+EXK.US,D,20080421,000000,3.4,3.42,3.29,3.33,126510,0
+EXK.US,D,20080422,000000,3.28,3.36,3.21,3.23,191048,0
+EXK.US,D,20080423,000000,3.2,3.21,3,3,252295,0
+EXK.US,D,20080424,000000,3.04,3.05,2.93,3.05,200797,0
+EXK.US,D,20080425,000000,3.1,3.1,2.95,2.98,152050,0
+EXK.US,D,20080428,000000,3.02,3.02,2.83,2.87,282968,0
+EXK.US,D,20080429,000000,2.8,2.8,2.61,2.64,278529,0
+EXK.US,D,20080430,000000,2.61,2.83,2.61,2.8,192630,0
+EXK.US,D,20080501,000000,2.83,2.83,2.65,2.68,184091,0
+EXK.US,D,20080502,000000,2.64,2.87,2.64,2.8,193612,0
+EXK.US,D,20080505,000000,2.74,3,2.74,2.97,174343,0
+EXK.US,D,20080506,000000,3,3.14,2.99,3.05,163311,0
+EXK.US,D,20080507,000000,3,3.08,2.96,2.96,88158,0
+EXK.US,D,20080508,000000,3,3.14,2.98,3.1,96048,0
+EXK.US,D,20080509,000000,3.13,3.2,3.01,3.02,147379,0
+EXK.US,D,20080512,000000,3.05,3.07,3,3.04,43344,0
+EXK.US,D,20080513,000000,3.05,3.25,2.98,3.22,180129,0
+EXK.US,D,20080514,000000,3.25,3.32,3.15,3.2,125985,0
+EXK.US,D,20080515,000000,3.22,3.6,3.22,3.33,252742,0
+EXK.US,D,20080516,000000,3.39,3.45,3.2,3.3,125526,0
+EXK.US,D,20080519,000000,3.5,3.56,3.2,3.24,143871,0
+EXK.US,D,20080520,000000,3.24,3.33,3.18,3.24,209118,0
+EXK.US,D,20080521,000000,3.3,3.32,3.11,3.13,156396,0
+EXK.US,D,20080522,000000,3.24,3.29,3.11,3.11,126218,0
+EXK.US,D,20080523,000000,3.14,3.18,3,3.03,142827,0
+EXK.US,D,20080527,000000,3.12,3.14,2.98,3.11,144108,0
+EXK.US,D,20080528,000000,3.13,3.35,3.11,3.3,141831,0
+EXK.US,D,20080529,000000,3.29,3.3,3.05,3.1,124750,0
+EXK.US,D,20080530,000000,3.2,3.2,3.03,3.05,89668,0
+EXK.US,D,20080602,000000,3.04,3.06,3.03,3.03,43011,0
+EXK.US,D,20080603,000000,3.03,3.1,2.98,3.09,74440,0
+EXK.US,D,20080604,000000,3.06,3.13,3.06,3.1,94062,0
+EXK.US,D,20080605,000000,3.18,3.2,3.1,3.16,102691,0
+EXK.US,D,20080606,000000,3.22,3.24,3.17,3.21,143969,0
+EXK.US,D,20080609,000000,3.32,3.32,3.07,3.1,116353,0
+EXK.US,D,20080610,000000,3.1,3.12,2.98,3.01,117865,0
+EXK.US,D,20080611,000000,3.05,3.07,2.98,3.03,60909,0
+EXK.US,D,20080612,000000,2.99,3.03,2.97,2.99,90189,0
+EXK.US,D,20080613,000000,2.75,3.03,2.75,2.9,92929,0
+EXK.US,D,20080616,000000,2.99,3.02,2.9,2.92,74051,0
+EXK.US,D,20080617,000000,2.94,2.95,2.87,2.88,39272,0
+EXK.US,D,20080618,000000,2.83,3.16,2.79,3.15,259178,0
+EXK.US,D,20080619,000000,3.15,3.24,3.02,3.04,177780,0
+EXK.US,D,20080620,000000,3.21,3.21,3.01,3.05,101923,0
+EXK.US,D,20080623,000000,3.01,3.05,2.93,2.98,80100,0
+EXK.US,D,20080624,000000,2.92,3.07,2.92,2.95,70655,0
+EXK.US,D,20080625,000000,2.95,3,2.91,2.93,38225,0
+EXK.US,D,20080626,000000,3,3.05,2.95,2.98,135407,0
+EXK.US,D,20080627,000000,3.24,3.24,2.95,3.03,199089,0
+EXK.US,D,20080630,000000,3.1,3.16,2.99,3.12,137196,0
+EXK.US,D,20080701,000000,3.14,3.35,3.14,3.35,200291,0
+EXK.US,D,20080702,000000,3.34,3.34,3.15,3.22,124380,0
+EXK.US,D,20080703,000000,3.13,3.25,3.1,3.12,53968,0
+EXK.US,D,20080707,000000,3.27,3.27,3.06,3.18,149463,0
+EXK.US,D,20080708,000000,3.2,3.2,3.01,3.07,174431,0
+EXK.US,D,20080709,000000,3.03,3.35,3.03,3.18,202906,0
+EXK.US,D,20080710,000000,3.26,3.38,3.2,3.37,244677,0
+EXK.US,D,20080711,000000,3.51,3.55,3.3,3.3,352253,0
+EXK.US,D,20080714,000000,3.6,3.6,3.31,3.5,201965,0
+EXK.US,D,20080715,000000,3.54,3.58,3.15,3.29,234605,0
+EXK.US,D,20080716,000000,3.3,3.3,3.1,3.18,128127,0
+EXK.US,D,20080717,000000,3.2,3.39,3.17,3.25,216757,0
+EXK.US,D,20080718,000000,3.25,3.39,3.21,3.3,135837,0
+EXK.US,D,20080721,000000,3.34,3.34,3.23,3.3,50196,0
+EXK.US,D,20080722,000000,3.32,3.35,3.03,3.07,171830,0
+EXK.US,D,20080723,000000,3.04,3.11,3,3.05,186256,0
+EXK.US,D,20080724,000000,3.05,3.1,2.92,2.92,144962,0
+EXK.US,D,20080725,000000,2.98,2.98,2.84,2.96,177349,0
+EXK.US,D,20080728,000000,3.12,3.12,2.71,2.95,147892,0
+EXK.US,D,20080729,000000,2.96,2.97,2.85,2.89,100173,0
+EXK.US,D,20080730,000000,2.85,2.98,2.77,2.98,148057,0
+EXK.US,D,20080731,000000,2.99,2.99,2.88,2.9,60170,0
+EXK.US,D,20080801,000000,2.97,2.97,2.9,2.94,96002,0
+EXK.US,D,20080804,000000,2.99,2.99,2.81,2.84,62332,0
+EXK.US,D,20080805,000000,2.83,2.87,2.61,2.66,258701,0
+EXK.US,D,20080806,000000,2.64,2.82,2.64,2.73,108569,0
+EXK.US,D,20080807,000000,2.79,2.88,2.53,2.6,167940,0
+EXK.US,D,20080808,000000,2.49,2.52,2.34,2.48,201729,0
+EXK.US,D,20080811,000000,2.58,2.58,2.25,2.37,276385,0
+EXK.US,D,20080812,000000,2.4,2.4,2.12,2.17,283316,0
+EXK.US,D,20080813,000000,2.21,2.37,2.17,2.37,268608,0
+EXK.US,D,20080814,000000,2.46,2.46,2.05,2.15,239641,0
+EXK.US,D,20080815,000000,2.06,2.1,1.9,2.03,165233,0
+EXK.US,D,20080818,000000,2.13,2.28,2.08,2.18,179782,0
+EXK.US,D,20080819,000000,2.22,2.27,2.15,2.16,71780,0
+EXK.US,D,20080820,000000,2.21,2.28,2.19,2.26,73175,0
+EXK.US,D,20080821,000000,2.45,2.45,2.31,2.37,99883,0
+EXK.US,D,20080822,000000,2.4,2.4,2.29,2.35,74790,0
+EXK.US,D,20080825,000000,2.39,2.39,2.3,2.35,49083,0
+EXK.US,D,20080826,000000,2.31,2.38,2.28,2.31,47540,0
+EXK.US,D,20080827,000000,2.3,2.34,2.3,2.34,22930,0
+EXK.US,D,20080828,000000,2.35,2.35,2.28,2.28,53843,0
+EXK.US,D,20080829,000000,2.31,2.31,2.21,2.27,25600,0
+EXK.US,D,20080902,000000,2.41,2.41,2.1,2.14,90089,0
+EXK.US,D,20080903,000000,2.17,2.17,1.96,2,179888,0
+EXK.US,D,20080904,000000,2,2,1.83,1.89,151581,0
+EXK.US,D,20080905,000000,1.86,1.89,1.74,1.84,164005,0
+EXK.US,D,20080908,000000,1.81,1.85,1.65,1.7,184389,0
+EXK.US,D,20080909,000000,1.6,1.65,1.44,1.45,418875,0
+EXK.US,D,20080910,000000,1.43,1.45,1.27,1.39,353812,0
+EXK.US,D,20080911,000000,1.33,1.37,1.25,1.35,241749,0
+EXK.US,D,20080912,000000,1.35,1.51,1.31,1.46,349049,0
+EXK.US,D,20080915,000000,1.46,1.5,1.35,1.39,220825,0
+EXK.US,D,20080916,000000,1.32,1.52,1.32,1.5,197379,0
+EXK.US,D,20080917,000000,1.55,1.82,1.35,1.69,442454,0
+EXK.US,D,20080918,000000,1.81,1.88,1.7,1.75,253295,0
+EXK.US,D,20080919,000000,1.82,1.97,1.8,1.88,191246,0
+EXK.US,D,20080922,000000,2.03,2.3,1.98,2.18,305378,0
+EXK.US,D,20080923,000000,2.38,2.45,2.2,2.45,448714,0
+EXK.US,D,20080924,000000,2.6,2.6,2.27,2.27,208437,0
+EXK.US,D,20080925,000000,2.39,2.39,2.26,2.27,113723,0
+EXK.US,D,20080926,000000,2.33,2.49,2.32,2.37,220889,0
+EXK.US,D,20080929,000000,2.43,2.54,2.01,2.01,277725,0
+EXK.US,D,20080930,000000,1.86,2.1,1.86,2.1,160281,0
+EXK.US,D,20081001,000000,2.29,2.32,2.08,2.25,67391,0
+EXK.US,D,20081002,000000,2.31,2.31,1.8,1.83,202740,0
+EXK.US,D,20081003,000000,1.77,2.05,1.77,1.84,123925,0
+EXK.US,D,20081006,000000,1.81,1.81,1.35,1.67,349085,0
+EXK.US,D,20081007,000000,1.72,1.75,1.4,1.5,157295,0
+EXK.US,D,20081008,000000,1.51,1.56,1.38,1.47,221700,0
+EXK.US,D,20081009,000000,1.46,1.59,1.46,1.47,109335,0
+EXK.US,D,20081010,000000,1.49,1.49,1.28,1.38,228795,0
+EXK.US,D,20081013,000000,1.38,1.5,1.3,1.5,79636,0
+EXK.US,D,20081014,000000,1.58,1.61,1.47,1.5,180335,0
+EXK.US,D,20081015,000000,1.45,1.47,1.36,1.36,83772,0
+EXK.US,D,20081016,000000,1.34,1.35,1.1,1.15,242687,0
+EXK.US,D,20081017,000000,1.07,1.09,0.8,1.04,382084,0
+EXK.US,D,20081020,000000,1.04,1.2,1.04,1.18,133599,0
+EXK.US,D,20081021,000000,1.16,1.31,1.14,1.15,165151,0
+EXK.US,D,20081022,000000,1.16,1.16,1,1.01,272245,0
+EXK.US,D,20081023,000000,0.95,1.04,0.85,0.86,205563,0
+EXK.US,D,20081024,000000,0.85,0.86,0.78,0.85,208145,0
+EXK.US,D,20081027,000000,0.88,0.91,0.71,0.85,121063,0
+EXK.US,D,20081028,000000,0.85,0.9,0.8,0.81,81453,0
+EXK.US,D,20081029,000000,0.85,1.04,0.84,0.98,306412,0
+EXK.US,D,20081030,000000,1.1,1.15,0.95,0.95,152103,0
+EXK.US,D,20081031,000000,1,1,0.91,0.93,54507,0
+EXK.US,D,20081103,000000,0.89,0.95,0.86,0.87,124754,0
+EXK.US,D,20081104,000000,0.9,1.07,0.9,1.03,252906,0
+EXK.US,D,20081105,000000,1.08,1.25,1.03,1.22,237180,0
+EXK.US,D,20081106,000000,1.25,1.25,1.13,1.15,130843,0
+EXK.US,D,20081107,000000,1.2,1.3,1.15,1.18,113600,0
+EXK.US,D,20081110,000000,1.27,1.29,1.14,1.2,136480,0
+EXK.US,D,20081111,000000,1.14,1.14,1,1.02,109555,0
+EXK.US,D,20081112,000000,1,1,0.91,0.93,130953,0
+EXK.US,D,20081113,000000,0.93,0.95,0.83,0.93,168667,0
+EXK.US,D,20081114,000000,1,1.04,0.94,1.01,99367,0
+EXK.US,D,20081117,000000,1.01,1.1,0.91,1.05,121213,0
+EXK.US,D,20081118,000000,1.04,1.04,0.95,1.02,61935,0
+EXK.US,D,20081119,000000,1.02,1.05,0.96,0.96,42385,0
+EXK.US,D,20081120,000000,0.96,0.96,0.84,0.86,69436,0
+EXK.US,D,20081121,000000,0.85,1.04,0.85,1.04,156593,0
+EXK.US,D,20081124,000000,1.05,1.49,1.05,1.25,314265,0
+EXK.US,D,20081125,000000,1.16,1.25,1.1,1.2,135220,0
+EXK.US,D,20081126,000000,1.33,1.33,1.2,1.24,103504,0
+EXK.US,D,20081128,000000,1.22,1.36,1.15,1.3,81369,0
+EXK.US,D,20081201,000000,1.16,1.25,1.1,1.12,188236,0
+EXK.US,D,20081202,000000,1.24,1.25,1.1,1.1,61101,0
+EXK.US,D,20081203,000000,1.1,1.12,1.05,1.05,60065,0
+EXK.US,D,20081204,000000,1.1,1.1,0.97,0.99,75557,0
+EXK.US,D,20081205,000000,0.96,0.99,0.9,0.98,71638,0
+EXK.US,D,20081208,000000,0.96,1.09,0.96,1.01,124133,0
+EXK.US,D,20081209,000000,1,1.03,0.93,1,53690,0
+EXK.US,D,20081210,000000,1.02,1.1,1.02,1.06,167972,0
+EXK.US,D,20081211,000000,1.15,1.26,1.08,1.1,227239,0
+EXK.US,D,20081212,000000,1.13,1.19,1.07,1.08,86388,0
+EXK.US,D,20081215,000000,1.14,1.22,1.11,1.17,190762,0
+EXK.US,D,20081216,000000,1.27,1.36,1.12,1.29,282568,0
+EXK.US,D,20081217,000000,1.34,1.34,1.13,1.15,387591,0
+EXK.US,D,20081218,000000,1.12,1.15,1.01,1.03,227048,0
+EXK.US,D,20081219,000000,0.98,1.05,0.93,1.01,197155,0
+EXK.US,D,20081222,000000,1.01,1.04,0.95,0.97,194568,0
+EXK.US,D,20081223,000000,1,1.01,0.95,0.98,253850,0
+EXK.US,D,20081224,000000,0.97,0.99,0.97,0.99,41880,0
+EXK.US,D,20081226,000000,0.98,1.06,0.98,1.06,136713,0
+EXK.US,D,20081229,000000,1.06,1.14,1.05,1.09,534578,0
+EXK.US,D,20081230,000000,1.1,1.1,0.99,1.03,272657,0
+EXK.US,D,20081231,000000,0.94,1.04,0.94,1.02,274899,0
+EXK.US,D,20090102,000000,1.08,1.11,1.05,1.07,196904,0
+EXK.US,D,20090105,000000,1.03,1.08,1,1.05,272751,0
+EXK.US,D,20090106,000000,1.05,1.12,0.98,1.12,214640,0
+EXK.US,D,20090107,000000,1.18,1.18,1.08,1.1,230735,0
+EXK.US,D,20090108,000000,1.05,1.33,1.05,1.32,191217,0
+EXK.US,D,20090109,000000,1.29,1.37,1.18,1.3,393441,0
+EXK.US,D,20090112,000000,1.27,1.27,1.06,1.13,380708,0
+EXK.US,D,20090113,000000,1.13,1.18,1.06,1.15,299887,0
+EXK.US,D,20090114,000000,1.15,1.15,1.04,1.08,303821,0
+EXK.US,D,20090115,000000,1.07,1.12,1.01,1.12,117989,0
+EXK.US,D,20090116,000000,1.17,1.33,1.16,1.24,223702,0
+EXK.US,D,20090120,000000,1.22,1.33,1.2,1.2,252482,0
+EXK.US,D,20090121,000000,1.18,1.27,1.17,1.24,117727,0
+EXK.US,D,20090122,000000,1.24,1.25,1.16,1.2,151288,0
+EXK.US,D,20090123,000000,1.18,1.36,1.18,1.32,286445,0
+EXK.US,D,20090126,000000,1.35,1.73,1.33,1.55,1063583,0
+EXK.US,D,20090127,000000,1.57,1.57,1.42,1.49,477939,0
+EXK.US,D,20090128,000000,1.51,1.53,1.36,1.37,293181,0
+EXK.US,D,20090129,000000,1.32,1.56,1.31,1.5,507618,0
+EXK.US,D,20090130,000000,1.55,1.6,1.45,1.51,429316,0
+EXK.US,D,20090202,000000,1.51,1.51,1.35,1.37,332734,0
+EXK.US,D,20090203,000000,1.31,1.41,1.26,1.36,227636,0
+EXK.US,D,20090204,000000,1.42,1.49,1.38,1.45,179559,0
+EXK.US,D,20090205,000000,1.51,1.6,1.45,1.51,266235,0
+EXK.US,D,20090206,000000,1.55,1.56,1.49,1.55,246567,0
+EXK.US,D,20090209,000000,1.54,1.59,1.5,1.51,115440,0
+EXK.US,D,20090210,000000,1.54,1.55,1.42,1.45,163224,0
+EXK.US,D,20090211,000000,1.5,1.72,1.45,1.7,715557,0
+EXK.US,D,20090212,000000,1.72,1.72,1.62,1.69,308184,0
+EXK.US,D,20090213,000000,1.68,1.69,1.55,1.63,239432,0
+EXK.US,D,20090217,000000,1.64,1.87,1.64,1.78,694288,0
+EXK.US,D,20090218,000000,1.84,1.84,1.65,1.74,309459,0
+EXK.US,D,20090219,000000,1.71,1.74,1.51,1.54,386338,0
+EXK.US,D,20090220,000000,1.61,1.65,1.55,1.59,397988,0
+EXK.US,D,20090223,000000,1.58,1.58,1.42,1.43,397888,0
+EXK.US,D,20090224,000000,1.44,1.44,1.27,1.31,367085,0
+EXK.US,D,20090225,000000,1.25,1.36,1.21,1.25,225488,0
+EXK.US,D,20090226,000000,1.23,1.3,1.2,1.24,198791,0
+EXK.US,D,20090227,000000,1.31,1.32,1.24,1.3,111193,0
+EXK.US,D,20090302,000000,1.36,1.36,1.18,1.27,293771,0
+EXK.US,D,20090303,000000,1.24,1.24,1.05,1.13,404573,0
+EXK.US,D,20090304,000000,1.15,1.23,1.15,1.16,183695,0
+EXK.US,D,20090305,000000,1.18,1.25,1.18,1.21,236390,0
+EXK.US,D,20090306,000000,1.24,1.36,1.24,1.29,196709,0
+EXK.US,D,20090309,000000,1.27,1.28,1.18,1.2,164656,0
+EXK.US,D,20090310,000000,1.17,1.18,1.1,1.11,269128,0
+EXK.US,D,20090311,000000,1.11,1.2,1.11,1.18,134060,0
+EXK.US,D,20090312,000000,1.24,1.27,1.21,1.27,93250,0
+EXK.US,D,20090313,000000,1.26,1.29,1.24,1.28,110572,0
+EXK.US,D,20090316,000000,1.28,1.39,1.28,1.37,303758,0
+EXK.US,D,20090317,000000,1.37,1.44,1.3,1.36,208953,0
+EXK.US,D,20090318,000000,1.36,1.54,1.25,1.53,269007,0
+EXK.US,D,20090319,000000,1.53,1.74,1.5,1.67,864756,0
+EXK.US,D,20090320,000000,1.7,1.75,1.65,1.74,397962,0
+EXK.US,D,20090323,000000,1.75,1.94,1.75,1.88,733509,0
+EXK.US,D,20090324,000000,1.9,1.9,1.7,1.79,304544,0
+EXK.US,D,20090325,000000,1.71,1.84,1.71,1.76,299358,0
+EXK.US,D,20090326,000000,1.94,1.94,1.7,1.74,243214,0
+EXK.US,D,20090327,000000,1.69,1.75,1.61,1.63,193851,0
+EXK.US,D,20090330,000000,1.6,1.69,1.54,1.55,212190,0
+EXK.US,D,20090331,000000,1.61,1.62,1.54,1.55,198501,0
+EXK.US,D,20090401,000000,1.58,1.69,1.54,1.59,375654,0
+EXK.US,D,20090402,000000,1.55,1.64,1.48,1.51,411275,0
+EXK.US,D,20090403,000000,1.51,1.52,1.46,1.48,178180,0
+EXK.US,D,20090406,000000,1.37,1.55,1.37,1.4,322931,0
+EXK.US,D,20090407,000000,1.35,1.48,1.35,1.46,141005,0
+EXK.US,D,20090408,000000,1.41,1.5,1.41,1.5,126332,0
+EXK.US,D,20090409,000000,1.5,1.55,1.5,1.52,226976,0
+EXK.US,D,20090413,000000,1.54,1.65,1.54,1.64,246359,0
+EXK.US,D,20090414,000000,1.65,1.7,1.64,1.67,214026,0
+EXK.US,D,20090415,000000,1.68,1.69,1.6,1.63,94863,0
+EXK.US,D,20090416,000000,1.64,1.64,1.48,1.52,270629,0
+EXK.US,D,20090417,000000,1.41,1.49,1.41,1.46,245337,0
+EXK.US,D,20090420,000000,1.45,1.45,1.41,1.45,151732,0
+EXK.US,D,20090421,000000,1.45,1.48,1.42,1.42,100796,0
+EXK.US,D,20090422,000000,1.47,1.48,1.4,1.46,95346,0
+EXK.US,D,20090423,000000,1.49,1.54,1.46,1.5,129113,0
+EXK.US,D,20090424,000000,1.51,1.62,1.51,1.62,258724,0
+EXK.US,D,20090427,000000,1.64,1.7,1.62,1.69,229225,0
+EXK.US,D,20090428,000000,1.65,1.67,1.58,1.6,129615,0
+EXK.US,D,20090429,000000,1.63,1.69,1.62,1.67,154150,0
+EXK.US,D,20090430,000000,1.67,1.67,1.57,1.6,145364,0
+EXK.US,D,20090501,000000,1.56,1.65,1.56,1.59,94578,0
+EXK.US,D,20090504,000000,1.59,1.7,1.59,1.66,250991,0
+EXK.US,D,20090505,000000,1.64,1.73,1.63,1.65,289547,0
+EXK.US,D,20090506,000000,1.65,1.74,1.65,1.73,140394,0
+EXK.US,D,20090507,000000,1.8,1.81,1.63,1.68,427040,0
+EXK.US,D,20090508,000000,1.68,1.83,1.68,1.79,254120,0
+EXK.US,D,20090511,000000,1.67,1.79,1.67,1.7,206264,0
+EXK.US,D,20090512,000000,1.86,1.86,1.73,1.84,207613,0
+EXK.US,D,20090513,000000,1.8,1.84,1.7,1.73,246316,0
+EXK.US,D,20090514,000000,1.69,1.77,1.66,1.69,152015,0
+EXK.US,D,20090515,000000,1.67,1.76,1.65,1.7,182005,0
+EXK.US,D,20090518,000000,1.69,1.79,1.65,1.69,104243,0
+EXK.US,D,20090519,000000,1.66,1.82,1.66,1.76,250795,0
+EXK.US,D,20090520,000000,1.79,1.93,1.78,1.88,302002,0
+EXK.US,D,20090521,000000,1.89,2.03,1.81,1.99,342504,0
+EXK.US,D,20090522,000000,2.06,2.13,2.01,2.02,411565,0
+EXK.US,D,20090526,000000,2.07,2.07,1.9,1.95,303396,0
+EXK.US,D,20090527,000000,1.95,2.01,1.86,1.96,243415,0
+EXK.US,D,20090528,000000,2.04,2.14,1.92,2.1,442249,0
+EXK.US,D,20090529,000000,2.15,2.27,2.15,2.22,444980,0
+EXK.US,D,20090601,000000,2.3,2.43,2.19,2.26,533677,0
+EXK.US,D,20090602,000000,2.2,2.4,2.2,2.35,284731,0
+EXK.US,D,20090603,000000,2.34,2.39,2.03,2.15,531993,0
+EXK.US,D,20090604,000000,2.2,2.25,2.05,2.2,469420,0
+EXK.US,D,20090605,000000,2.18,2.18,2.04,2.07,332847,0
+EXK.US,D,20090608,000000,2.01,2.01,1.85,1.95,674638,0
+EXK.US,D,20090609,000000,2.1,2.1,1.96,2.01,297093,0
+EXK.US,D,20090610,000000,2.11,2.11,1.93,1.98,217194,0
+EXK.US,D,20090611,000000,1.93,2.08,1.93,2.04,170341,0
+EXK.US,D,20090612,000000,1.9,2,1.9,1.93,235368,0
+EXK.US,D,20090615,000000,1.86,1.91,1.71,1.78,454158,0
+EXK.US,D,20090616,000000,1.83,1.84,1.71,1.71,339473,0
+EXK.US,D,20090617,000000,1.71,1.75,1.65,1.66,525884,0
+EXK.US,D,20090618,000000,1.66,1.77,1.57,1.58,391333,0
+EXK.US,D,20090619,000000,1.64,1.7,1.63,1.64,321662,0
+EXK.US,D,20090622,000000,1.76,1.76,1.53,1.59,446210,0
+EXK.US,D,20090623,000000,1.54,1.64,1.54,1.58,344096,0
+EXK.US,D,20090624,000000,1.5,1.69,1.5,1.6,302094,0
+EXK.US,D,20090625,000000,1.68,1.69,1.63,1.65,294558,0
+EXK.US,D,20090626,000000,1.69,1.77,1.66,1.76,280668,0
+EXK.US,D,20090629,000000,1.78,1.81,1.72,1.75,120946,0
+EXK.US,D,20090630,000000,1.84,1.84,1.69,1.72,193805,0
+EXK.US,D,20090701,000000,1.79,1.8,1.67,1.75,115647,0
+EXK.US,D,20090702,000000,1.72,1.76,1.64,1.72,140432,0
+EXK.US,D,20090706,000000,1.71,1.72,1.57,1.6,215034,0
+EXK.US,D,20090707,000000,1.6,1.6,1.5,1.53,168262,0
+EXK.US,D,20090708,000000,1.5,1.54,1.43,1.46,346883,0
+EXK.US,D,20090709,000000,1.47,1.56,1.47,1.52,156230,0
+EXK.US,D,20090710,000000,1.66,1.66,1.43,1.52,142701,0
+EXK.US,D,20090713,000000,1.51,1.6,1.45,1.6,159510,0
+EXK.US,D,20090714,000000,1.65,1.65,1.59,1.62,162574,0
+EXK.US,D,20090715,000000,1.67,1.99,1.67,1.85,368205,0
+EXK.US,D,20090716,000000,1.77,1.95,1.74,1.91,257798,0
+EXK.US,D,20090717,000000,1.83,1.92,1.82,1.9,177793,0
+EXK.US,D,20090720,000000,1.95,1.99,1.93,1.96,219543,0
+EXK.US,D,20090721,000000,1.97,2,1.8,1.85,344162,0
+EXK.US,D,20090722,000000,1.82,1.92,1.8,1.9,230048,0
+EXK.US,D,20090723,000000,1.97,1.98,1.87,1.88,270793,0
+EXK.US,D,20090724,000000,1.92,1.92,1.88,1.9,69069,0
+EXK.US,D,20090727,000000,1.9,1.96,1.88,1.92,187955,0
+EXK.US,D,20090728,000000,1.92,1.92,1.8,1.87,159734,0
+EXK.US,D,20090729,000000,1.82,1.82,1.75,1.75,198595,0
+EXK.US,D,20090730,000000,1.84,1.9,1.8,1.85,150864,0
+EXK.US,D,20090731,000000,1.88,1.93,1.85,1.93,243908,0
+EXK.US,D,20090803,000000,2,2.1,1.97,2.07,506821,0
+EXK.US,D,20090804,000000,2.04,2.1,1.99,2.07,388709,0
+EXK.US,D,20090805,000000,2.08,2.08,1.99,2.07,272112,0
+EXK.US,D,20090806,000000,2.1,2.12,2.05,2.06,404668,0
+EXK.US,D,20090807,000000,2.11,2.14,2.03,2.06,247903,0
+EXK.US,D,20090810,000000,2,2.07,1.97,1.99,215438,0
+EXK.US,D,20090811,000000,2.02,2.02,1.87,1.93,308908,0
+EXK.US,D,20090812,000000,1.88,1.99,1.88,1.98,152175,0
+EXK.US,D,20090813,000000,2.02,2.12,2.02,2.04,301821,0
+EXK.US,D,20090814,000000,2.03,2.08,1.92,1.98,211120,0
+EXK.US,D,20090817,000000,1.88,1.88,1.75,1.82,461710,0
+EXK.US,D,20090818,000000,1.82,1.9,1.82,1.87,187486,0
+EXK.US,D,20090819,000000,1.8,1.95,1.8,1.93,151102,0
+EXK.US,D,20090820,000000,1.95,1.95,1.91,1.94,80502,0
+EXK.US,D,20090821,000000,2,2.02,1.96,1.99,204887,0
+EXK.US,D,20090824,000000,2.01,2.05,1.96,2,193137,0
+EXK.US,D,20090825,000000,2.06,2.06,1.98,2.03,174499,0
+EXK.US,D,20090826,000000,2.03,2.03,1.92,2,166233,0
+EXK.US,D,20090827,000000,2.05,2.05,1.92,2.01,143692,0
+EXK.US,D,20090828,000000,2.05,2.09,2,2.06,290518,0
+EXK.US,D,20090831,000000,2.05,2.1,1.99,2.09,169239,0
+EXK.US,D,20090901,000000,2.14,2.15,1.97,2.02,409979,0
+EXK.US,D,20090902,000000,2.07,2.23,2.01,2.22,611565,0
+EXK.US,D,20090903,000000,2.28,2.4,2.2,2.39,870272,0
+EXK.US,D,20090904,000000,2.39,2.48,2.29,2.46,439975,0
+EXK.US,D,20090908,000000,2.59,2.68,2.5,2.54,792972,0
+EXK.US,D,20090909,000000,2.54,2.79,2.5,2.54,983505,0
+EXK.US,D,20090910,000000,2.54,2.72,2.5,2.72,445057,0
+EXK.US,D,20090911,000000,2.8,2.97,2.8,2.84,1058881,0
+EXK.US,D,20090914,000000,2.76,2.8,2.55,2.68,737838,0
+EXK.US,D,20090915,000000,2.73,2.85,2.64,2.84,644567,0
+EXK.US,D,20090916,000000,2.96,3.29,2.85,3.21,1463988,0
+EXK.US,D,20090917,000000,3.01,3.01,2.82,2.87,1927804,0
+EXK.US,D,20090918,000000,2.97,2.97,2.65,2.91,967259,0
+EXK.US,D,20090921,000000,2.86,2.86,2.67,2.77,725334,0
+EXK.US,D,20090922,000000,2.97,3.03,2.82,2.86,1043298,0
+EXK.US,D,20090923,000000,2.96,2.96,2.74,2.75,754043,0
+EXK.US,D,20090924,000000,2.9,2.9,2.56,2.6,832232,0
+EXK.US,D,20090925,000000,2.51,2.56,2.42,2.49,842178,0
+EXK.US,D,20090928,000000,2.59,2.67,2.51,2.54,634101,0
+EXK.US,D,20090929,000000,2.51,2.74,2.5,2.74,621661,0
+EXK.US,D,20090930,000000,2.87,2.87,2.73,2.8,858389,0
+EXK.US,D,20091001,000000,2.77,2.84,2.6,2.63,594929,0
+EXK.US,D,20091002,000000,2.57,2.73,2.53,2.62,704875,0
+EXK.US,D,20091005,000000,2.75,2.78,2.62,2.75,431104,0
+EXK.US,D,20091006,000000,2.89,3.03,2.83,3,1772610,0
+EXK.US,D,20091007,000000,3,3,2.85,2.97,905567,0
+EXK.US,D,20091008,000000,3.03,3.08,2.95,3.03,1134145,0
+EXK.US,D,20091009,000000,2.95,3.06,2.94,3.02,420849,0
+EXK.US,D,20091012,000000,3.12,3.23,3.03,3.1,769962,0
+EXK.US,D,20091013,000000,3.16,3.23,3.03,3.17,685631,0
+EXK.US,D,20091014,000000,3.25,3.29,3.11,3.18,591174,0
+EXK.US,D,20091015,000000,3,3.14,3,3.02,719492,0
+EXK.US,D,20091016,000000,2.97,3.09,2.95,3.06,382064,0
+EXK.US,D,20091019,000000,3.2,3.2,3.01,3.1,414024,0
+EXK.US,D,20091020,000000,3.1,3.1,2.9,2.96,542440,0
+EXK.US,D,20091021,000000,3.01,3.12,2.87,3.01,593874,0
+EXK.US,D,20091022,000000,3.05,3.05,2.84,2.89,804533,0
+EXK.US,D,20091023,000000,3.08,3.08,2.91,2.97,477914,0
+EXK.US,D,20091026,000000,2.86,3.04,2.67,2.75,717758,0
+EXK.US,D,20091027,000000,2.61,2.79,2.59,2.66,577317,0
+EXK.US,D,20091028,000000,2.61,2.65,2.42,2.46,704710,0
+EXK.US,D,20091029,000000,2.6,2.83,2.59,2.78,780365,0
+EXK.US,D,20091030,000000,2.77,2.85,2.5,2.67,587254,0
+EXK.US,D,20091102,000000,2.7,2.99,2.65,2.75,561680,0
+EXK.US,D,20091103,000000,2.74,3.04,2.66,2.99,908405,0
+EXK.US,D,20091104,000000,3.08,3.29,3.01,3.15,1465229,0
+EXK.US,D,20091105,000000,3.26,3.27,3.11,3.18,540300,0
+EXK.US,D,20091106,000000,3.19,3.28,3.12,3.18,382371,0
+EXK.US,D,20091109,000000,3.33,3.42,3.29,3.34,929311,0
+EXK.US,D,20091110,000000,3.37,3.37,3.15,3.23,569676,0
+EXK.US,D,20091111,000000,3.44,3.45,3.21,3.27,688863,0
+EXK.US,D,20091112,000000,3.32,3.32,3.06,3.11,686262,0
+EXK.US,D,20091113,000000,3.07,3.23,3.07,3.23,541864,0
+EXK.US,D,20091116,000000,3.25,3.4,3.25,3.31,983133,0
+EXK.US,D,20091117,000000,3.29,3.45,3.25,3.44,689579,0
+EXK.US,D,20091118,000000,3.53,3.75,3.5,3.66,1411384,0
+EXK.US,D,20091119,000000,3.6,3.71,3.5,3.69,646191,0
+EXK.US,D,20091120,000000,3.61,3.73,3.6,3.71,697447,0
+EXK.US,D,20091123,000000,3.97,4,3.5,3.6,1382144,0
+EXK.US,D,20091124,000000,3.6,3.75,3.52,3.73,600316,0
+EXK.US,D,20091125,000000,3.89,3.95,3.75,3.86,947422,0
+EXK.US,D,20091127,000000,3.51,3.82,3.4,3.73,1317583,0
+EXK.US,D,20091130,000000,3.79,3.9,3.66,3.74,955830,0
+EXK.US,D,20091201,000000,3.9,3.95,3.83,3.95,739520,0
+EXK.US,D,20091202,000000,3.96,3.97,3.84,3.88,799402,0
+EXK.US,D,20091203,000000,3.86,3.88,3.66,3.78,718074,0
+EXK.US,D,20091204,000000,3.62,3.7,3.47,3.59,907891,0
+EXK.US,D,20091207,000000,3.5,3.56,3.3,3.41,725961,0
+EXK.US,D,20091208,000000,3.28,3.42,3.21,3.28,644960,0
+EXK.US,D,20091209,000000,3.41,3.53,3.31,3.4,806588,0
+EXK.US,D,20091210,000000,3.41,3.62,3.38,3.59,635390,0
+EXK.US,D,20091211,000000,3.69,3.71,3.43,3.55,552780,0
+EXK.US,D,20091214,000000,3.59,3.69,3.55,3.69,386821,0
+EXK.US,D,20091215,000000,3.7,3.8,3.65,3.8,919502,0
+EXK.US,D,20091216,000000,3.87,3.88,3.75,3.8,795942,0
+EXK.US,D,20091217,000000,3.78,3.85,3.6,3.75,618107,0
+EXK.US,D,20091218,000000,3.71,4.16,3.59,4.16,1198697,0
+EXK.US,D,20091221,000000,4,4.06,3.78,3.82,803347,0
+EXK.US,D,20091222,000000,3.87,3.87,3.62,3.68,579375,0
+EXK.US,D,20091223,000000,3.67,3.81,3.46,3.78,1065169,0
+EXK.US,D,20091224,000000,3.85,3.89,3.78,3.85,225598,0
+EXK.US,D,20091228,000000,3.85,3.98,3.85,3.86,223583,0
+EXK.US,D,20091229,000000,3.9,3.91,3.71,3.71,250736,0
+EXK.US,D,20091230,000000,3.71,3.73,3.59,3.71,221950,0
+EXK.US,D,20091231,000000,3.75,3.77,3.62,3.64,281459,0
+EXK.US,D,20100104,000000,3.89,3.92,3.75,3.89,564213,0
+EXK.US,D,20100105,000000,3.91,4.09,3.88,4.06,777734,0
+EXK.US,D,20100106,000000,4.12,4.25,4.11,4.21,588982,0
+EXK.US,D,20100107,000000,4.22,4.3,4.12,4.27,622907,0
+EXK.US,D,20100108,000000,4.3,4.37,4.14,4.28,517854,0
+EXK.US,D,20100111,000000,4.48,4.48,4.21,4.22,678500,0
+EXK.US,D,20100112,000000,4.24,4.27,3.96,3.97,692632,0
+EXK.US,D,20100113,000000,3.99,4.32,3.98,4.28,958690,0
+EXK.US,D,20100114,000000,4.4,4.4,4.18,4.28,448316,0
+EXK.US,D,20100115,000000,4.26,4.27,4.1,4.16,478979,0
+EXK.US,D,20100119,000000,4.25,4.25,4.12,4.21,419894,0
+EXK.US,D,20100120,000000,4.1,4.11,3.95,3.96,838864,0
+EXK.US,D,20100121,000000,3.95,3.95,3.61,3.7,1074611,0
+EXK.US,D,20100122,000000,3.6,3.66,3.44,3.59,1007736,0
+EXK.US,D,20100125,000000,3.58,3.67,3.35,3.47,686791,0
+EXK.US,D,20100126,000000,3.41,3.59,3.31,3.53,682374,0
+EXK.US,D,20100127,000000,3.55,3.58,3.33,3.41,614134,0
+EXK.US,D,20100128,000000,3.45,3.49,3.23,3.37,682190,0
+EXK.US,D,20100129,000000,3.31,3.34,3.11,3.15,803670,0
+EXK.US,D,20100201,000000,3.23,3.58,3.09,3.52,981373,0
+EXK.US,D,20100202,000000,3.64,3.7,3.52,3.55,700706,0
+EXK.US,D,20100203,000000,3.52,3.57,3.34,3.48,628018,0
+EXK.US,D,20100204,000000,3.37,3.37,3.01,3.11,1270388,0
+EXK.US,D,20100205,000000,3.06,3.35,2.86,3.32,1193821,0
+EXK.US,D,20100208,000000,3.45,3.45,3.12,3.15,729306,0
+EXK.US,D,20100209,000000,3.18,3.34,3.18,3.3,639542,0
+EXK.US,D,20100210,000000,3.34,3.35,3.18,3.35,353733,0
+EXK.US,D,20100211,000000,3.45,3.5,3.35,3.48,498231,0
+EXK.US,D,20100212,000000,3.24,3.4,3.13,3.37,518258,0
+EXK.US,D,20100216,000000,3.47,3.62,3.41,3.59,719294,0
+EXK.US,D,20100217,000000,3.63,3.65,3.48,3.49,472328,0
+EXK.US,D,20100218,000000,3.5,3.52,3.4,3.4,356955,0
+EXK.US,D,20100219,000000,3.38,3.44,3.25,3.33,494859,0
+EXK.US,D,20100222,000000,3.34,3.44,3.33,3.33,261323,0
+EXK.US,D,20100223,000000,3.31,3.32,3.18,3.19,334133,0
+EXK.US,D,20100224,000000,3.15,3.2,3.1,3.1,250083,0
+EXK.US,D,20100225,000000,3.08,3.28,3.01,3.23,606188,0
+EXK.US,D,20100226,000000,3.25,3.34,3.21,3.28,264156,0
+EXK.US,D,20100301,000000,3.28,3.38,3.23,3.3,224122,0
+EXK.US,D,20100302,000000,3.39,3.54,3.34,3.46,566839,0
+EXK.US,D,20100303,000000,3.5,3.68,3.49,3.56,733886,0
+EXK.US,D,20100304,000000,3.56,3.66,3.47,3.61,587356,0
+EXK.US,D,20100305,000000,3.66,3.8,3.64,3.71,394889,0
+EXK.US,D,20100308,000000,3.71,3.8,3.6,3.6,392632,0
+EXK.US,D,20100309,000000,3.48,3.6,3.48,3.59,377911,0
+EXK.US,D,20100310,000000,3.65,3.65,3.41,3.43,560669,0
+EXK.US,D,20100311,000000,3.39,3.52,3.34,3.49,298153,0
+EXK.US,D,20100312,000000,3.57,3.58,3.41,3.47,247342,0
+EXK.US,D,20100315,000000,3.48,3.48,3.28,3.32,357785,0
+EXK.US,D,20100316,000000,3.44,3.5,3.28,3.3,765192,0
+EXK.US,D,20100317,000000,3.3,3.36,3.27,3.27,416455,0
+EXK.US,D,20100318,000000,3.37,3.37,3.18,3.22,530605,0
+EXK.US,D,20100319,000000,3.25,3.25,3.12,3.15,808592,0
+EXK.US,D,20100322,000000,3.07,3.25,3.07,3.24,346400,0
+EXK.US,D,20100323,000000,3.25,3.36,3.18,3.34,450921,0
+EXK.US,D,20100324,000000,3.32,3.32,3.13,3.16,563495,0
+EXK.US,D,20100325,000000,3.18,3.24,3.08,3.22,985226,0
+EXK.US,D,20100326,000000,3.23,3.36,3.22,3.27,658216,0
+EXK.US,D,20100329,000000,3.34,3.35,3.27,3.28,306534,0
+EXK.US,D,20100330,000000,3.3,3.3,3.19,3.23,258941,0
+EXK.US,D,20100331,000000,3.29,3.3,3.16,3.21,318939,0
+EXK.US,D,20100401,000000,3.25,3.31,3.25,3.26,425271,0
+EXK.US,D,20100405,000000,3.35,3.36,3.27,3.31,550191,0
+EXK.US,D,20100406,000000,3.25,3.37,3.25,3.31,369238,0
+EXK.US,D,20100407,000000,3.35,3.49,3.34,3.45,892861,0
+EXK.US,D,20100408,000000,3.44,3.48,3.33,3.46,423508,0
+EXK.US,D,20100409,000000,3.51,3.67,3.49,3.6,1023259,0
+EXK.US,D,20100412,000000,3.65,3.74,3.6,3.63,779531,0
+EXK.US,D,20100413,000000,3.67,3.67,3.46,3.55,490799,0
+EXK.US,D,20100414,000000,3.66,3.74,3.62,3.7,555805,0
+EXK.US,D,20100415,000000,3.7,3.72,3.6,3.61,300350,0
+EXK.US,D,20100416,000000,3.53,3.6,3.36,3.5,857328,0
+EXK.US,D,20100419,000000,3.47,3.5,3.36,3.48,404968,0
+EXK.US,D,20100420,000000,3.49,3.6,3.49,3.55,321469,0
+EXK.US,D,20100421,000000,3.62,3.62,3.44,3.51,575350,0
+EXK.US,D,20100422,000000,3.47,3.54,3.41,3.54,314778,0
+EXK.US,D,20100423,000000,3.5,3.63,3.42,3.57,525905,0
+EXK.US,D,20100426,000000,3.63,3.7,3.62,3.67,503398,0
+EXK.US,D,20100427,000000,3.58,3.73,3.58,3.68,618968,0
+EXK.US,D,20100428,000000,3.68,3.83,3.65,3.73,571942,0
+EXK.US,D,20100429,000000,3.73,3.85,3.69,3.8,659290,0
+EXK.US,D,20100430,000000,3.84,4.02,3.82,3.91,920943,0
+EXK.US,D,20100503,000000,3.93,4.02,3.85,3.89,641426,0
+EXK.US,D,20100504,000000,3.85,3.92,3.46,3.78,1080633,0
+EXK.US,D,20100505,000000,3.62,3.75,3.48,3.61,706425,0
+EXK.US,D,20100506,000000,3.67,3.76,3.48,3.68,520023,0
+EXK.US,D,20100507,000000,3.68,3.72,3.5,3.63,529707,0
+EXK.US,D,20100510,000000,3.7,3.75,3.52,3.65,754334,0
+EXK.US,D,20100511,000000,3.74,4.01,3.74,4,1495810,0
+EXK.US,D,20100512,000000,4.06,4.28,4.05,4.13,1757627,0
+EXK.US,D,20100513,000000,4.06,4.24,3.92,4,919314,0
+EXK.US,D,20100514,000000,4.07,4.12,3.86,4.03,743505,0
+EXK.US,D,20100517,000000,3.97,4.1,3.92,3.96,686435,0
+EXK.US,D,20100518,000000,3.96,4.02,3.86,3.91,570784,0
+EXK.US,D,20100519,000000,4.01,4.11,3.81,4.01,2099507,0
+EXK.US,D,20100520,000000,3.8,3.95,3.55,3.55,1484032,0
+EXK.US,D,20100521,000000,3.43,3.55,3.08,3.42,1585207,0
+EXK.US,D,20100524,000000,3.43,3.55,3.43,3.48,381128,0
+EXK.US,D,20100525,000000,3.4,3.48,3.26,3.44,781062,0
+EXK.US,D,20100526,000000,3.58,3.68,3.53,3.53,601366,0
+EXK.US,D,20100527,000000,3.62,3.69,3.55,3.55,627792,0
+EXK.US,D,20100528,000000,3.55,3.62,3.42,3.57,526870,0
+EXK.US,D,20100601,000000,3.51,3.7,3.44,3.5,490020,0
+EXK.US,D,20100602,000000,3.46,3.5,3.38,3.47,469738,0
+EXK.US,D,20100603,000000,3.47,3.48,3.33,3.45,415774,0
+EXK.US,D,20100604,000000,3.39,3.39,3.26,3.29,529772,0
+EXK.US,D,20100607,000000,3.22,3.42,3.22,3.39,372198,0
+EXK.US,D,20100608,000000,3.4,3.51,3.39,3.44,495723,0
+EXK.US,D,20100609,000000,3.43,3.46,3.39,3.39,244122,0
+EXK.US,D,20100610,000000,3.36,3.45,3.34,3.45,171626,0
+EXK.US,D,20100611,000000,3.43,3.47,3.38,3.44,188669,0
+EXK.US,D,20100614,000000,3.45,3.53,3.41,3.41,240801,0
+EXK.US,D,20100615,000000,3.45,3.5,3.41,3.49,312338,0
+EXK.US,D,20100616,000000,3.52,3.54,3.44,3.44,255915,0
+EXK.US,D,20100617,000000,3.52,3.55,3.47,3.52,426772,0
+EXK.US,D,20100618,000000,3.6,3.74,3.57,3.6,1026027,0
+EXK.US,D,20100621,000000,3.73,3.76,3.51,3.51,457165,0
+EXK.US,D,20100622,000000,3.55,3.63,3.5,3.51,259534,0
+EXK.US,D,20100623,000000,3.48,3.62,3.4,3.62,278470,0
+EXK.US,D,20100624,000000,3.64,3.65,3.55,3.6,272432,0
+EXK.US,D,20100625,000000,3.65,3.7,3.64,3.68,297081,0
+EXK.US,D,20100628,000000,3.73,3.79,3.57,3.61,429073,0
+EXK.US,D,20100629,000000,3.53,3.55,3.42,3.46,346093,0
+EXK.US,D,20100630,000000,3.49,3.53,3.38,3.38,277161,0
+EXK.US,D,20100701,000000,3.34,3.42,3.11,3.11,733379,0
+EXK.US,D,20100702,000000,3.24,3.24,3.15,3.17,381278,0
+EXK.US,D,20100706,000000,3.16,3.2,3.08,3.09,324232,0
+EXK.US,D,20100707,000000,3.1,3.38,3.07,3.36,435034,0
+EXK.US,D,20100708,000000,3.38,3.49,3.29,3.45,284104,0
+EXK.US,D,20100709,000000,3.49,3.62,3.43,3.57,541239,0
+EXK.US,D,20100712,000000,3.56,3.59,3.43,3.44,196471,0
+EXK.US,D,20100713,000000,3.55,3.57,3.49,3.5,264077,0
+EXK.US,D,20100714,000000,3.47,3.52,3.38,3.43,255324,0
+EXK.US,D,20100715,000000,3.45,3.48,3.38,3.47,204078,0
+EXK.US,D,20100716,000000,3.41,3.44,3.28,3.28,212758,0
+EXK.US,D,20100719,000000,3.3,3.3,3.14,3.21,375445,0
+EXK.US,D,20100720,000000,3.23,3.34,3.14,3.33,204459,0
+EXK.US,D,20100721,000000,3.37,3.39,3.26,3.27,191890,0
+EXK.US,D,20100722,000000,3.28,3.42,3.28,3.32,155230,0
+EXK.US,D,20100723,000000,3.31,3.38,3.29,3.33,159297,0
+EXK.US,D,20100726,000000,3.29,3.4,3.29,3.38,168606,0
+EXK.US,D,20100727,000000,3.36,3.39,3.25,3.36,288448,0
+EXK.US,D,20100728,000000,3.32,3.38,3.31,3.32,144794,0
+EXK.US,D,20100729,000000,3.3,3.36,3.26,3.27,228160,0
+EXK.US,D,20100730,000000,3.2,3.34,3.2,3.32,214736,0
+EXK.US,D,20100802,000000,3.33,3.38,3.26,3.29,256574,0
+EXK.US,D,20100803,000000,3.29,3.38,3.23,3.35,192401,0
+EXK.US,D,20100804,000000,3.4,3.54,3.39,3.54,308826,0
+EXK.US,D,20100805,000000,3.58,3.6,3.49,3.56,301902,0
+EXK.US,D,20100806,000000,3.59,3.6,3.5,3.51,298686,0
+EXK.US,D,20100809,000000,3.53,3.53,3.42,3.42,194282,0
+EXK.US,D,20100810,000000,3.4,3.4,3.31,3.35,241968,0
+EXK.US,D,20100811,000000,3.3,3.37,3.22,3.23,265205,0
+EXK.US,D,20100812,000000,3.22,3.35,3.22,3.31,274545,0
+EXK.US,D,20100813,000000,3.32,3.35,3.22,3.26,167421,0
+EXK.US,D,20100816,000000,3.31,3.39,3.31,3.34,247861,0
+EXK.US,D,20100817,000000,3.42,3.47,3.37,3.44,194922,0
+EXK.US,D,20100818,000000,3.4,3.48,3.34,3.34,288548,0
+EXK.US,D,20100819,000000,3.4,3.42,3.28,3.32,227088,0
+EXK.US,D,20100820,000000,3.28,3.31,3.24,3.29,188109,0
+EXK.US,D,20100823,000000,3.26,3.31,3.16,3.17,467765,0
+EXK.US,D,20100824,000000,3.11,3.24,3.1,3.16,540196,0
+EXK.US,D,20100825,000000,3.21,3.3,3.18,3.27,573075,0
+EXK.US,D,20100826,000000,3.26,3.4,3.26,3.33,493098,0
+EXK.US,D,20100827,000000,3.39,3.5,3.34,3.5,402343,0
+EXK.US,D,20100830,000000,3.52,3.61,3.52,3.52,363196,0
+EXK.US,D,20100831,000000,3.6,3.64,3.57,3.6,489516,0
+EXK.US,D,20100901,000000,3.65,3.69,3.58,3.63,413283,0
+EXK.US,D,20100902,000000,3.68,3.81,3.61,3.81,642829,0
+EXK.US,D,20100903,000000,3.83,3.94,3.72,3.89,457763,0
+EXK.US,D,20100907,000000,3.97,4.07,3.92,3.98,701978,0
+EXK.US,D,20100908,000000,4.05,4.08,3.86,3.94,518477,0
+EXK.US,D,20100909,000000,3.92,4,3.72,3.83,704228,0
+EXK.US,D,20100910,000000,3.8,3.93,3.74,3.89,523816,0
+EXK.US,D,20100913,000000,3.91,4.01,3.9,4,482569,0
+EXK.US,D,20100914,000000,4.05,4.15,4.01,4.11,878781,0
+EXK.US,D,20100915,000000,4.13,4.18,4.07,4.11,476163,0
+EXK.US,D,20100916,000000,4.15,4.25,4.08,4.23,690379,0
+EXK.US,D,20100917,000000,4.27,4.28,4.1,4.17,573732,0
+EXK.US,D,20100920,000000,4.27,4.29,4.02,4.07,787269,0
+EXK.US,D,20100921,000000,4.01,4.11,3.8,4.1,1296128,0
+EXK.US,D,20100922,000000,4.2,4.23,4.04,4.09,679316,0
+EXK.US,D,20100923,000000,4.14,4.14,3.93,4,614738,0
+EXK.US,D,20100924,000000,4.07,4.12,3.99,4.06,639163,0
+EXK.US,D,20100927,000000,4.09,4.14,3.91,3.99,556332,0
+EXK.US,D,20100928,000000,3.93,4.09,3.86,4.02,889235,0
+EXK.US,D,20100929,000000,4.02,4.08,3.96,4.05,546743,0
+EXK.US,D,20100930,000000,4.07,4.1,3.93,4.03,618154,0
+EXK.US,D,20101001,000000,4.08,4.19,4.05,4.19,860551,0
+EXK.US,D,20101004,000000,4.13,4.21,4.04,4.09,676832,0
+EXK.US,D,20101005,000000,4.14,4.3,4.14,4.26,1444967,0
+EXK.US,D,20101006,000000,4.3,4.55,4.24,4.49,1566851,0
+EXK.US,D,20101007,000000,4.59,4.6,4.24,4.31,1570417,0
+EXK.US,D,20101008,000000,4.39,4.56,4.3,4.55,890202,0
+EXK.US,D,20101011,000000,4.54,4.69,4.5,4.59,577081,0
+EXK.US,D,20101012,000000,4.57,4.68,4.42,4.55,905137,0
+EXK.US,D,20101013,000000,4.7,4.94,4.69,4.75,1433616,0
+EXK.US,D,20101014,000000,4.84,5.1,4.82,4.99,1927322,0
+EXK.US,D,20101015,000000,4.95,4.99,4.71,4.86,1227103,0
+EXK.US,D,20101018,000000,4.82,4.9,4.68,4.78,912777,0
+EXK.US,D,20101019,000000,4.6,4.63,4.36,4.4,1534402,0
+EXK.US,D,20101020,000000,4.49,4.65,4.46,4.56,815985,0
+EXK.US,D,20101021,000000,4.57,4.65,4.34,4.41,679753,0
+EXK.US,D,20101022,000000,4.48,4.53,4.37,4.5,471202,0
+EXK.US,D,20101025,000000,4.63,4.84,4.63,4.76,979197,0
+EXK.US,D,20101026,000000,4.66,4.78,4.57,4.73,490844,0
+EXK.US,D,20101027,000000,4.69,4.77,4.59,4.77,455773,0
+EXK.US,D,20101028,000000,4.83,4.91,4.77,4.81,683983,0
+EXK.US,D,20101029,000000,4.87,4.9,4.73,4.89,901575,0
+EXK.US,D,20101101,000000,4.88,4.95,4.63,4.94,1344072,0
+EXK.US,D,20101102,000000,4.95,4.99,4.84,4.92,834810,0
+EXK.US,D,20101103,000000,4.96,4.96,4.7,4.84,1031897,0
+EXK.US,D,20101104,000000,5,5.28,4.97,5.25,1672009,0
+EXK.US,D,20101105,000000,5.27,6,5.26,5.87,3006034,0
+EXK.US,D,20101108,000000,5.97,6.48,5.92,6.41,3000213,0
+EXK.US,D,20101109,000000,6.85,7.16,5.51,5.79,5471733,0
+EXK.US,D,20101110,000000,6.35,6.76,5.79,6.76,3799177,0
+EXK.US,D,20101111,000000,6.23,6.4,6.06,6.3,3160143,0
+EXK.US,D,20101112,000000,6.13,6.27,5.87,6.12,1692782,0
+EXK.US,D,20101115,000000,6.11,6.12,5.72,5.81,1438952,0
+EXK.US,D,20101116,000000,5.7,5.81,5.35,5.54,2500899,0
+EXK.US,D,20101117,000000,5.53,5.78,5.51,5.69,1341462,0
+EXK.US,D,20101118,000000,6.09,6.1,5.86,5.93,1447762,0
+EXK.US,D,20101119,000000,5.93,6.03,5.72,5.99,1162058,0
+EXK.US,D,20101122,000000,6.03,6.1,5.93,6.09,1156591,0
+EXK.US,D,20101123,000000,6.02,6.15,5.87,6.07,1733559,0
+EXK.US,D,20101124,000000,6.09,6.17,6,6.17,773947,0
+EXK.US,D,20101126,000000,5.99,6.05,5.9,6.04,584989,0
+EXK.US,D,20101129,000000,6.04,6.1,5.9,6.01,859669,0
+EXK.US,D,20101130,000000,5.99,6.39,5.99,6.21,3725971,0
+EXK.US,D,20101201,000000,6.37,6.5,6.22,6.4,2442732,0
+EXK.US,D,20101202,000000,6.49,6.7,6.44,6.46,2142439,0
+EXK.US,D,20101203,000000,6.67,6.9,6.6,6.87,2579710,0
+EXK.US,D,20101206,000000,6.99,7.3,6.92,7.29,3508500,0
+EXK.US,D,20101207,000000,7.55,7.61,6.8,6.94,4177138,0
+EXK.US,D,20101208,000000,6.82,6.96,6.46,6.96,2977206,0
+EXK.US,D,20101209,000000,7,7.14,6.88,7.04,2113852,0
+EXK.US,D,20101210,000000,7,7.16,6.79,7.11,1655848,0
+EXK.US,D,20101213,000000,7.3,7.54,7.21,7.3,2476368,0
+EXK.US,D,20101214,000000,7.26,7.45,7.09,7.25,2016665,0
+EXK.US,D,20101215,000000,7.14,7.25,6.99,7.06,1399861,0
+EXK.US,D,20101216,000000,7.05,7.1,6.76,6.94,1521096,0
+EXK.US,D,20101217,000000,6.9,7.03,6.85,6.94,1464834,0
+EXK.US,D,20101220,000000,6.99,7.1,6.8,7.03,1092431,0
+EXK.US,D,20101221,000000,7.06,7.15,6.98,7.04,767048,0
+EXK.US,D,20101222,000000,6.99,7.05,6.75,6.75,1207808,0
+EXK.US,D,20101223,000000,6.67,6.9,6.52,6.79,1186914,0
+EXK.US,D,20101227,000000,6.84,6.86,6.66,6.71,463511,0
+EXK.US,D,20101228,000000,6.93,7.25,6.78,7.19,2106226,0
+EXK.US,D,20101229,000000,7.28,7.49,7.19,7.27,1996742,0
+EXK.US,D,20101230,000000,7.32,7.41,7.09,7.22,1025799,0
+EXK.US,D,20101231,000000,7.22,7.43,7.18,7.34,979232,0
+EXK.US,D,20110103,000000,7.47,7.69,7.26,7.37,1695936,0
+EXK.US,D,20110104,000000,7.21,7.23,6.63,6.88,2983825,0
+EXK.US,D,20110105,000000,6.69,6.85,6.48,6.71,1877509,0
+EXK.US,D,20110106,000000,6.78,6.79,6.45,6.47,1678323,0
+EXK.US,D,20110107,000000,6.35,6.67,6.21,6.54,1556696,0
+EXK.US,D,20110110,000000,6.51,6.53,6.37,6.48,1016559,0
+EXK.US,D,20110111,000000,6.63,6.84,6.54,6.77,1268873,0
+EXK.US,D,20110112,000000,6.76,6.83,6.61,6.68,1063203,0
+EXK.US,D,20110113,000000,6.63,6.66,6.29,6.35,1540598,0
+EXK.US,D,20110114,000000,6.2,6.28,5.99,6.16,1970240,0
+EXK.US,D,20110118,000000,6.37,6.49,6.28,6.36,995956,0
+EXK.US,D,20110119,000000,6.54,6.6,6.16,6.17,993072,0
+EXK.US,D,20110120,000000,5.98,6.04,5.74,5.89,1825214,0
+EXK.US,D,20110121,000000,5.84,5.98,5.65,5.72,816909,0
+EXK.US,D,20110124,000000,5.68,5.9,5.65,5.69,953457,0
+EXK.US,D,20110125,000000,5.65,5.9,5.4,5.84,2144294,0
+EXK.US,D,20110126,000000,5.89,6.3,5.78,6.29,1916721,0
+EXK.US,D,20110127,000000,6.41,6.43,5.88,5.93,1696412,0
+EXK.US,D,20110128,000000,5.93,6.38,5.8,6.26,2049118,0
+EXK.US,D,20110131,000000,6.31,6.46,6.06,6.17,1429202,0
+EXK.US,D,20110201,000000,6.34,6.61,6.23,6.56,1599365,0
+EXK.US,D,20110202,000000,6.53,6.6,6.4,6.48,1022522,0
+EXK.US,D,20110203,000000,6.54,6.77,6.3,6.71,1209129,0
+EXK.US,D,20110204,000000,6.84,6.95,6.65,6.76,1304864,0
+EXK.US,D,20110207,000000,6.86,7.05,6.78,6.82,1400877,0
+EXK.US,D,20110208,000000,7.04,7.13,6.96,7.01,1594715,0
+EXK.US,D,20110209,000000,7.1,7.15,6.71,6.89,1496449,0
+EXK.US,D,20110210,000000,6.67,6.89,6.65,6.83,985761,0
+EXK.US,D,20110211,000000,6.85,6.97,6.65,6.75,1042131,0
+EXK.US,D,20110214,000000,6.88,6.99,6.79,6.9,1070257,0
+EXK.US,D,20110215,000000,7.05,7.15,6.97,7.08,1289271,0
+EXK.US,D,20110216,000000,7.12,7.13,6.86,7.03,921885,0
+EXK.US,D,20110218,000000,7.22,7.5,7.21,7.3,2378169,0
+EXK.US,D,20110222,000000,7.56,7.6,7.1,7.17,2363141,0
+EXK.US,D,20110223,000000,7.15,7.41,7.06,7.2,1317077,0
+EXK.US,D,20110224,000000,7.22,7.27,6.74,6.8,1842162,0
+EXK.US,D,20110225,000000,6.92,7.18,6.9,7.18,1124758,0
+EXK.US,D,20110228,000000,7.3,7.51,7.21,7.41,2190032,0
+EXK.US,D,20110301,000000,7.6,8.3,7.6,8.28,5427756,0
+EXK.US,D,20110302,000000,8.42,9,8.17,8.49,6259677,0
+EXK.US,D,20110303,000000,8.35,8.58,8.07,8.34,2690791,0
+EXK.US,D,20110304,000000,8.63,9.34,8.59,9.34,4714417,0
+EXK.US,D,20110307,000000,10.07,10.33,9.58,10.2,7655868,0
+EXK.US,D,20110308,000000,10.09,10.09,9.34,9.94,5136060,0
+EXK.US,D,20110309,000000,10.18,10.2,9.35,9.35,4200721,0
+EXK.US,D,20110310,000000,8.72,9.15,8.42,8.82,4904785,0
+EXK.US,D,20110311,000000,8.53,9.47,8.32,9.21,3809771,0
+EXK.US,D,20110314,000000,9.19,9.3,8.57,8.95,2464543,0
+EXK.US,D,20110315,000000,7.77,8.5,7.7,8.46,3331337,0
+EXK.US,D,20110316,000000,8.6,8.85,8.17,8.31,2985036,0
+EXK.US,D,20110317,000000,8.37,8.59,8.1,8.53,2301721,0
+EXK.US,D,20110318,000000,8.84,9.15,8.65,9.15,2770249,0
+EXK.US,D,20110321,000000,9.6,9.68,9.4,9.65,2564689,0
+EXK.US,D,20110322,000000,9.59,9.8,9.4,9.49,2261990,0
+EXK.US,D,20110323,000000,9.56,9.95,9.5,9.86,3171764,0
+EXK.US,D,20110324,000000,9.94,10.03,9.26,9.33,4753306,0
+EXK.US,D,20110325,000000,9.52,9.59,9.06,9.29,2400942,0
+EXK.US,D,20110328,000000,9.05,9.24,8.81,9,2503931,0
+EXK.US,D,20110329,000000,8.95,9.37,8.91,9.25,1626875,0
+EXK.US,D,20110330,000000,9.53,9.67,9.31,9.67,2305410,0
+EXK.US,D,20110331,000000,9.79,10,9.76,9.82,2199742,0
+EXK.US,D,20110401,000000,9.67,9.92,9.54,9.75,1894206,0
+EXK.US,D,20110404,000000,10.03,10.24,9.96,10.18,3042376,0
+EXK.US,D,20110405,000000,10.13,11.17,10.11,11.16,4814987,0
+EXK.US,D,20110406,000000,11.57,11.85,11.11,11.61,7616294,0
+EXK.US,D,20110407,000000,11.6,11.97,11.51,11.9,3686091,0
+EXK.US,D,20110408,000000,12.37,12.75,12.11,12.37,6379789,0
+EXK.US,D,20110411,000000,12.56,12.69,10.97,11.4,8333270,0
+EXK.US,D,20110412,000000,11.45,11.45,10.52,10.9,5920273,0
+EXK.US,D,20110413,000000,11.4,11.64,10.96,11.17,4884605,0
+EXK.US,D,20110414,000000,11.4,11.85,11.16,11.79,4895406,0
+EXK.US,D,20110415,000000,12.21,12.37,11.75,11.98,5403765,0
+EXK.US,D,20110418,000000,11.74,11.9,10.92,11.6,4821083,0
+EXK.US,D,20110419,000000,11.73,11.83,11.26,11.69,3098873,0
+EXK.US,D,20110420,000000,11.97,12.1,11.72,11.79,3948306,0
+EXK.US,D,20110421,000000,11.85,11.9,11.42,11.79,3987583,0
+EXK.US,D,20110425,000000,12,12.06,11.08,11.33,4349688,0
+EXK.US,D,20110426,000000,11,11,10.5,10.66,4090727,0
+EXK.US,D,20110427,000000,10.79,11.95,10.55,11.95,5225855,0
+EXK.US,D,20110428,000000,11.94,12.35,11.59,11.71,5898006,0
+EXK.US,D,20110429,000000,11.63,11.73,11.31,11.49,2466375,0
+EXK.US,D,20110502,000000,10.66,11.3,9.9,10.61,4882500,0
+EXK.US,D,20110503,000000,10.27,10.53,9.72,9.92,5318683,0
+EXK.US,D,20110504,000000,9.93,10.22,9.45,9.99,5962934,0
+EXK.US,D,20110505,000000,9.53,9.78,8.33,8.62,7738698,0
+EXK.US,D,20110506,000000,8.88,9.8,8.81,9.3,5626919,0
+EXK.US,D,20110509,000000,10.04,10.18,9.63,10.11,4298816,0
+EXK.US,D,20110510,000000,10.33,10.34,9.95,10.03,3311843,0
+EXK.US,D,20110511,000000,9.7,9.72,8.93,9.01,4216951,0
+EXK.US,D,20110512,000000,8.57,9.48,8.5,9.02,4340451,0
+EXK.US,D,20110513,000000,9.14,9.28,8.62,8.96,3594675,0
+EXK.US,D,20110516,000000,8.76,9.1,8.27,8.37,3888515,0
+EXK.US,D,20110517,000000,8.19,8.44,8,8.37,3460479,0
+EXK.US,D,20110518,000000,8.61,8.91,8.53,8.82,2799551,0
+EXK.US,D,20110519,000000,8.95,8.96,8.57,8.71,2314562,0
+EXK.US,D,20110520,000000,8.7,9.03,8.43,8.83,2387051,0
+EXK.US,D,20110523,000000,8.7,8.86,8.5,8.54,1854237,0
+EXK.US,D,20110524,000000,8.84,9.4,8.82,9.33,4467383,0
+EXK.US,D,20110525,000000,9.55,9.93,9.53,9.71,4079094,0
+EXK.US,D,20110526,000000,9.62,9.92,9.4,9.85,3085766,0
+EXK.US,D,20110527,000000,10.02,10.25,9.87,9.98,2883996,0
+EXK.US,D,20110531,000000,10.36,10.39,9.88,10.29,3310742,0
+EXK.US,D,20110601,000000,10.15,10.35,9.79,9.88,3507114,0
+EXK.US,D,20110602,000000,9.82,10,9.21,9.55,3568784,0
+EXK.US,D,20110603,000000,9.06,9.5,9,9.27,3663530,0
+EXK.US,D,20110606,000000,9.29,9.42,8.52,8.56,3790793,0
+EXK.US,D,20110607,000000,8.72,8.9,8.58,8.71,2069405,0
+EXK.US,D,20110608,000000,8.49,8.53,7.8,7.97,4122933,0
+EXK.US,D,20110609,000000,8.09,8.45,8,8.44,2038461,0
+EXK.US,D,20110610,000000,8.18,8.31,7.97,8.02,2944090,0
+EXK.US,D,20110613,000000,7.93,8.18,7.46,7.65,3410293,0
+EXK.US,D,20110614,000000,7.71,8.16,7.69,8.07,2090263,0
+EXK.US,D,20110615,000000,7.94,8.07,7.72,7.95,2499870,0
+EXK.US,D,20110616,000000,7.89,8.04,7.51,7.67,1964155,0
+EXK.US,D,20110617,000000,7.73,7.94,7.55,7.7,2723431,0
+EXK.US,D,20110620,000000,7.65,7.95,7.63,7.86,1427480,0
+EXK.US,D,20110621,000000,8.01,8.58,7.96,8.55,2675481,0
+EXK.US,D,20110622,000000,8.61,8.88,8.52,8.57,2502121,0
+EXK.US,D,20110623,000000,8.15,8.51,7.91,8.49,2740811,0
+EXK.US,D,20110624,000000,8.42,8.43,8,8.07,1912608,0
+EXK.US,D,20110627,000000,7.89,8.02,7.68,7.83,1918287,0
+EXK.US,D,20110628,000000,7.86,8.23,7.84,8.2,1650645,0
+EXK.US,D,20110629,000000,8.44,8.51,8.2,8.38,1829459,0
+EXK.US,D,20110630,000000,8.46,8.51,8.3,8.4,1380810,0
+EXK.US,D,20110701,000000,8.28,8.28,8.01,8.2,1130384,0
+EXK.US,D,20110705,000000,8.57,9.2,8.52,9.17,3287710,0
+EXK.US,D,20110706,000000,9.43,9.74,9.38,9.71,4029187,0
+EXK.US,D,20110707,000000,9.93,10,9.61,9.66,2894960,0
+EXK.US,D,20110708,000000,9.79,10,9.62,10,2846729,0
+EXK.US,D,20110711,000000,10,10.03,9.25,9.37,3267823,0
+EXK.US,D,20110712,000000,9.16,9.85,9.12,9.81,3108624,0
+EXK.US,D,20110713,000000,10.12,10.4,10,10.3,4832659,0
+EXK.US,D,20110714,000000,10.56,10.8,10.13,10.2,4427691,0
+EXK.US,D,20110715,000000,10.19,10.58,10.11,10.58,2281958,0
+EXK.US,D,20110718,000000,10.88,11.07,10.7,10.83,4022863,0
+EXK.US,D,20110719,000000,10.78,10.99,10.32,10.63,3597013,0
+EXK.US,D,20110720,000000,10.31,10.97,10.18,10.94,2940118,0
+EXK.US,D,20110721,000000,10.89,11.03,10.56,10.74,2049253,0
+EXK.US,D,20110722,000000,10.95,11.06,10.88,10.92,1998996,0
+EXK.US,D,20110725,000000,11.14,11.33,10.65,10.66,2401682,0
+EXK.US,D,20110726,000000,10.31,10.78,10.27,10.69,2904062,0
+EXK.US,D,20110727,000000,10.8,10.87,9.98,10.01,3266897,0
+EXK.US,D,20110728,000000,9.91,10.06,9.49,9.91,3031133,0
+EXK.US,D,20110729,000000,9.95,10.01,9.53,9.75,2028132,0
+EXK.US,D,20110801,000000,9.72,10.17,9.52,9.83,2113346,0
+EXK.US,D,20110802,000000,10.09,10.37,10,10.26,2713195,0
+EXK.US,D,20110803,000000,10.52,10.78,10.3,10.61,3028628,0
+EXK.US,D,20110804,000000,10.69,10.73,8.99,9.12,4253086,0
+EXK.US,D,20110805,000000,9.23,9.39,8.36,8.82,2841786,0
+EXK.US,D,20110808,000000,8.77,9.42,8.5,8.65,4474995,0
+EXK.US,D,20110809,000000,8.45,9.2,8.36,9.14,4940888,0
+EXK.US,D,20110810,000000,9.11,9.98,8.8,9.84,4962981,0
+EXK.US,D,20110811,000000,9.77,10.5,9.5,10.45,4762234,0
+EXK.US,D,20110812,000000,10.15,10.58,10.07,10.55,2840038,0
+EXK.US,D,20110815,000000,10.5,10.9,10.42,10.9,2249995,0
+EXK.US,D,20110816,000000,10.66,10.96,10.45,10.65,2679865,0
+EXK.US,D,20110817,000000,10.84,10.95,10.5,10.64,1815861,0
+EXK.US,D,20110818,000000,10.68,10.8,10.25,10.4,2526980,0
+EXK.US,D,20110819,000000,10.52,10.85,10.31,10.37,3030829,0
+EXK.US,D,20110822,000000,10.66,11.44,10.6,11.39,4899651,0
+EXK.US,D,20110823,000000,11.19,11.53,10.96,11.31,3702575,0
+EXK.US,D,20110824,000000,11.13,11.19,10.31,10.66,3295066,0
+EXK.US,D,20110825,000000,10.58,11.22,10.33,10.95,3724224,0
+EXK.US,D,20110826,000000,11.1,11.52,10.55,11.48,2926411,0
+EXK.US,D,20110829,000000,11.59,11.74,11.1,11.6,2736908,0
+EXK.US,D,20110830,000000,11.76,12.26,11.69,12.14,3757322,0
+EXK.US,D,20110831,000000,12.23,12.24,11.66,11.88,2790604,0
+EXK.US,D,20110901,000000,11.86,12.22,11.64,11.94,2482628,0
+EXK.US,D,20110902,000000,12.37,12.74,12.26,12.61,2725050,0
+EXK.US,D,20110906,000000,12.49,12.77,12.02,12.58,3352198,0
+EXK.US,D,20110907,000000,11.99,12.75,11.85,12.68,2704490,0
+EXK.US,D,20110908,000000,12.91,13.05,12.77,12.8,2625712,0
+EXK.US,D,20110909,000000,12.71,13.09,12.46,12.67,2979471,0
+EXK.US,D,20110912,000000,12.18,12.61,11.93,12.52,2665247,0
+EXK.US,D,20110913,000000,12.69,12.84,12.4,12.76,2184413,0
+EXK.US,D,20110914,000000,12.8,12.82,12.35,12.52,1839097,0
+EXK.US,D,20110915,000000,12.3,12.34,11.83,12.29,2300047,0
+EXK.US,D,20110916,000000,12.37,12.51,12.22,12.41,1939056,0
+EXK.US,D,20110919,000000,12.35,12.5,12.04,12.34,1913398,0
+EXK.US,D,20110920,000000,12.13,12.94,12.07,12.61,2478673,0
+EXK.US,D,20110921,000000,12.7,13.1,12.4,12.4,2849570,0
+EXK.US,D,20110922,000000,11.21,11.48,10.71,10.94,3390867,0
+EXK.US,D,20110923,000000,10.28,10.59,9.58,9.81,3087699,0
+EXK.US,D,20110926,000000,9.53,10.15,9.37,10.1,2413369,0
+EXK.US,D,20110927,000000,10.8,10.96,10.02,10.14,2681624,0
+EXK.US,D,20110928,000000,10.23,10.39,9.41,9.44,2182130,0
+EXK.US,D,20110929,000000,9.63,9.8,9.08,9.31,2209230,0
+EXK.US,D,20110930,000000,9.14,9.55,8.95,8.98,2231052,0
+EXK.US,D,20111003,000000,9.26,9.43,8.74,8.78,2295089,0
+EXK.US,D,20111004,000000,8.57,8.62,7.55,8.04,3894290,0
+EXK.US,D,20111005,000000,7.96,8.84,7.71,8.8,2167823,0
+EXK.US,D,20111006,000000,9.13,9.55,8.98,9.49,3231460,0
+EXK.US,D,20111007,000000,9.55,9.67,8.85,9.03,2518757,0
+EXK.US,D,20111010,000000,9.34,9.56,9.25,9.45,1128586,0
+EXK.US,D,20111011,000000,9.41,9.77,9.19,9.71,1629516,0
+EXK.US,D,20111012,000000,10.11,10.35,9.94,10.19,2443446,0
+EXK.US,D,20111013,000000,9.96,10.1,9.67,9.95,1856361,0
+EXK.US,D,20111014,000000,10.27,10.37,10.11,10.32,1427304,0
+EXK.US,D,20111017,000000,10.33,10.35,9.62,9.72,1653317,0
+EXK.US,D,20111018,000000,9.47,10.04,9.07,9.96,2174350,0
+EXK.US,D,20111019,000000,9.81,9.85,9,9.04,2061951,0
+EXK.US,D,20111020,000000,8.93,9.34,8.79,9.09,2142931,0
+EXK.US,D,20111021,000000,9.4,9.5,9.01,9.21,1335434,0
+EXK.US,D,20111024,000000,9.45,9.9,9.41,9.83,2039189,0
+EXK.US,D,20111025,000000,9.85,10.7,9.57,10.43,3636513,0
+EXK.US,D,20111026,000000,10.65,10.93,10.23,10.84,3222440,0
+EXK.US,D,20111027,000000,11.25,11.35,10.88,11.13,3016530,0
+EXK.US,D,20111028,000000,11.09,11.58,11.06,11.33,2207345,0
+EXK.US,D,20111031,000000,10.9,11.14,10.56,10.84,2270710,0
+EXK.US,D,20111101,000000,10.27,11.02,10.14,10.9,3458177,0
+EXK.US,D,20111102,000000,11.2,11.45,10.92,11.23,2374809,0
+EXK.US,D,20111103,000000,11.42,11.91,11.05,11.88,3139999,0
+EXK.US,D,20111104,000000,11.7,11.97,11.36,11.86,1538134,0
+EXK.US,D,20111107,000000,12.03,12.33,11.94,12.16,2231801,0
+EXK.US,D,20111108,000000,12.21,12.26,11.81,11.86,2445065,0
+EXK.US,D,20111109,000000,11.48,12.12,11.37,11.4,2918458,0
+EXK.US,D,20111110,000000,11.55,11.59,10.84,11.28,2459571,0
+EXK.US,D,20111111,000000,11.41,12.11,11.38,12,2311577,0
+EXK.US,D,20111114,000000,11.92,12.09,11.75,11.92,1953342,0
+EXK.US,D,20111115,000000,11.93,12.18,11.76,11.89,2090445,0
+EXK.US,D,20111116,000000,11.71,12.15,11.66,11.81,1913032,0
+EXK.US,D,20111117,000000,11.69,11.76,10.87,10.94,2622886,0
+EXK.US,D,20111118,000000,11.12,11.4,10.87,11,1975000,0
+EXK.US,D,20111121,000000,10.47,10.53,9.92,10.3,2798323,0
+EXK.US,D,20111122,000000,10.46,11,10.43,10.95,2233869,0
+EXK.US,D,20111123,000000,10.74,10.75,10.16,10.24,1687117,0
+EXK.US,D,20111125,000000,10.13,10.44,9.95,9.97,1116133,0
+EXK.US,D,20111128,000000,10.56,10.94,10.54,10.79,1569388,0
+EXK.US,D,20111129,000000,10.8,11.12,10.67,10.87,1328486,0
+EXK.US,D,20111130,000000,11.3,11.81,11.26,11.81,1735888,0
+EXK.US,D,20111201,000000,11.98,12.08,11.53,11.82,1878141,0
+EXK.US,D,20111202,000000,11.96,12.01,11.03,11.09,2256933,0
+EXK.US,D,20111205,000000,11.19,11.55,10.99,11.07,1530151,0
+EXK.US,D,20111206,000000,11,11.6,10.8,11.54,1990626,0
+EXK.US,D,20111207,000000,11.57,11.59,11.11,11.3,1934721,0
+EXK.US,D,20111208,000000,11.16,11.21,10.81,10.84,2136241,0
+EXK.US,D,20111209,000000,10.92,11.38,10.92,11.36,1330120,0
+EXK.US,D,20111212,000000,10.73,10.78,10.51,10.68,1846472,0
+EXK.US,D,20111213,000000,10.83,11.05,10.08,10.22,2222566,0
+EXK.US,D,20111214,000000,9.76,9.85,9.33,9.6,3302458,0
+EXK.US,D,20111215,000000,9.86,9.88,9.42,9.5,2243397,0
+EXK.US,D,20111216,000000,9.82,10,9.65,9.98,1985534,0
+EXK.US,D,20111219,000000,9.92,9.93,9.32,9.39,1625541,0
+EXK.US,D,20111220,000000,9.72,10.02,9.61,10.01,1615701,0
+EXK.US,D,20111221,000000,10.06,10.16,9.74,10.1,1422202,0
+EXK.US,D,20111222,000000,9.97,9.97,9.55,9.58,1748544,0
+EXK.US,D,20111223,000000,9.7,9.76,9.6,9.69,693002,0
+EXK.US,D,20111227,000000,9.62,9.64,9.4,9.44,671806,0
+EXK.US,D,20111228,000000,9.4,9.47,9,9,1337774,0
+EXK.US,D,20111229,000000,8.95,9.63,8.81,9.62,1821011,0
+EXK.US,D,20111230,000000,9.95,10.01,9.64,9.71,1549790,0
+EXK.US,D,20120103,000000,10.11,10.25,9.95,10.19,1588347,0
+EXK.US,D,20120104,000000,10.1,10.34,9.96,10.14,1056974,0
+EXK.US,D,20120105,000000,10.05,10.49,9.82,10.35,1171872,0
+EXK.US,D,20120106,000000,10.41,10.5,10.15,10.31,1174591,0
+EXK.US,D,20120109,000000,10.37,10.55,10.29,10.39,1044449,0
+EXK.US,D,20120110,000000,10.8,10.92,10.54,10.61,1369733,0
+EXK.US,D,20120111,000000,10.64,10.65,10.32,10.47,1010527,0
+EXK.US,D,20120112,000000,10.61,10.73,10.34,10.4,974862,0
+EXK.US,D,20120113,000000,10.25,10.33,10.07,10.31,847759,0
+EXK.US,D,20120117,000000,10.59,10.65,10.02,10.12,1097491,0
+EXK.US,D,20120118,000000,10.1,10.37,10.05,10.3,766698,0
+EXK.US,D,20120119,000000,10.25,10.32,9.94,10.05,1008994,0
+EXK.US,D,20120120,000000,10.01,10.27,9.91,10.11,1097864,0
+EXK.US,D,20120123,000000,10.32,10.54,10.24,10.31,1166982,0
+EXK.US,D,20120124,000000,10.12,10.28,10.04,10.06,813194,0
+EXK.US,D,20120125,000000,10.01,10.81,9.8,10.78,2331193,0
+EXK.US,D,20120126,000000,11,11.15,10.6,10.73,1957838,0
+EXK.US,D,20120127,000000,10.67,11.2,10.67,11.14,1521481,0
+EXK.US,D,20120130,000000,10.94,11.13,10.86,10.94,1260379,0
+EXK.US,D,20120131,000000,11.19,11.49,11.15,11.32,1930457,0
+EXK.US,D,20120201,000000,11.53,11.58,11.3,11.34,1108648,0
+EXK.US,D,20120202,000000,11.35,11.61,11.33,11.43,945000,0
+EXK.US,D,20120203,000000,11.39,11.42,11.05,11.08,1502104,0
+EXK.US,D,20120206,000000,10.91,11.15,10.87,10.99,895124,0
+EXK.US,D,20120207,000000,10.92,11.36,10.75,11.15,1367910,0
+EXK.US,D,20120208,000000,11.14,11.35,10.81,10.88,1355109,0
+EXK.US,D,20120209,000000,11.08,11.16,10.88,10.95,1211159,0
+EXK.US,D,20120210,000000,10.73,10.9,10.55,10.71,1618495,0
+EXK.US,D,20120213,000000,10.82,10.87,10.57,10.62,757897,0
+EXK.US,D,20120214,000000,10.59,10.67,10.24,10.34,786510,0
+EXK.US,D,20120215,000000,10.59,10.6,10.22,10.27,699535,0
+EXK.US,D,20120216,000000,10.09,10.45,10.02,10.29,1410632,0
+EXK.US,D,20120217,000000,10.38,10.39,10.15,10.18,657720,0
+EXK.US,D,20120221,000000,10.41,10.64,10.32,10.59,1302567,0
+EXK.US,D,20120222,000000,10.55,10.86,10.53,10.78,971767,0
+EXK.US,D,20120223,000000,10.92,11.07,10.77,10.87,1263432,0
+EXK.US,D,20120224,000000,10.93,10.96,10.65,10.81,896020,0
+EXK.US,D,20120227,000000,10.79,10.92,10.57,10.72,989517,0
+EXK.US,D,20120228,000000,10.95,11.13,10.82,11.12,2416799,0
+EXK.US,D,20120229,000000,11.19,11.3,10.24,10.39,2940408,0
+EXK.US,D,20120301,000000,10.4,10.7,10.28,10.41,1496251,0
+EXK.US,D,20120302,000000,10.31,10.47,10.14,10.2,1248396,0
+EXK.US,D,20120305,000000,10.1,10.16,9.68,9.78,1543544,0
+EXK.US,D,20120306,000000,9.44,9.53,9.2,9.51,1800103,0
+EXK.US,D,20120307,000000,9.73,9.94,9.48,9.75,1165034,0
+EXK.US,D,20120308,000000,9.96,10,9.72,9.92,908809,0
+EXK.US,D,20120309,000000,9.88,10.23,9.76,9.95,1523082,0
+EXK.US,D,20120312,000000,9.94,10,9.63,9.73,1319529,0
+EXK.US,D,20120313,000000,9.74,9.9,9.54,9.58,1111441,0
+EXK.US,D,20120314,000000,9.49,9.5,9.16,9.26,1458761,0
+EXK.US,D,20120315,000000,9.31,9.5,9.22,9.34,883243,0
+EXK.US,D,20120316,000000,9.32,9.46,9.28,9.38,1055232,0
+EXK.US,D,20120319,000000,9.35,9.56,9.3,9.33,1439445,0
+EXK.US,D,20120320,000000,9.16,9.41,9.01,9.32,1571348,0
+EXK.US,D,20120321,000000,9.42,9.49,9.23,9.23,1257955,0
+EXK.US,D,20120322,000000,9.09,9.52,9.07,9.49,1706477,0
+EXK.US,D,20120323,000000,9.6,9.93,9.51,9.85,1645629,0
+EXK.US,D,20120326,000000,10.05,10.12,9.82,10.06,1181177,0
+EXK.US,D,20120327,000000,10.14,10.16,9.68,9.68,1387033,0
+EXK.US,D,20120328,000000,9.58,9.62,9.21,9.28,1120552,0
+EXK.US,D,20120329,000000,9.3,9.42,9.08,9.4,1401441,0
+EXK.US,D,20120330,000000,9.55,9.59,9.25,9.48,1234343,0
+EXK.US,D,20120402,000000,9.48,9.9,9.42,9.8,1546499,0
+EXK.US,D,20120403,000000,9.84,9.84,9.36,9.46,1366785,0
+EXK.US,D,20120404,000000,9.22,9.25,9.01,9.13,1721655,0
+EXK.US,D,20120405,000000,9.23,9.26,8.97,9.06,985879,0
+EXK.US,D,20120409,000000,9,9.15,8.77,8.78,851143,0
+EXK.US,D,20120410,000000,8.8,9.07,8.56,9.02,1257316,0
+EXK.US,D,20120411,000000,9.11,9.21,8.85,8.9,948518,0
+EXK.US,D,20120412,000000,8.97,9.54,8.9,9.4,1546420,0
+EXK.US,D,20120413,000000,9.27,9.31,9.03,9.1,1134187,0
+EXK.US,D,20120416,000000,9.15,9.2,8.7,8.74,1195998,0
+EXK.US,D,20120417,000000,8.9,9,8.72,8.85,919335,0
+EXK.US,D,20120418,000000,8.8,8.94,8.6,8.68,970497,0
+EXK.US,D,20120419,000000,8.8,8.95,8.6,8.64,958252,0
+EXK.US,D,20120420,000000,8.68,8.78,8.55,8.57,629940,0
+EXK.US,D,20120423,000000,8.37,8.4,8.06,8.27,1290362,0
+EXK.US,D,20120424,000000,8.4,8.44,8.05,8.21,779178,0
+EXK.US,D,20120425,000000,8.3,8.7,8.2,8.69,1220727,0
+EXK.US,D,20120426,000000,8.72,8.84,8.6,8.71,970179,0
+EXK.US,D,20120427,000000,8.86,8.93,8.72,8.81,660212,0
+EXK.US,D,20120430,000000,8.78,9.27,8.65,9.27,1756359,0
+EXK.US,D,20120501,000000,9.3,9.46,9.14,9.17,1019524,0
+EXK.US,D,20120502,000000,9.05,9.06,8.85,8.92,789359,0
+EXK.US,D,20120503,000000,8.87,8.91,8.51,8.65,830814,0
+EXK.US,D,20120504,000000,8.62,8.88,8.38,8.44,1067551,0
+EXK.US,D,20120507,000000,8.42,8.47,8.11,8.26,1056127,0
+EXK.US,D,20120508,000000,8.15,8.2,7.78,8.17,1530746,0
+EXK.US,D,20120509,000000,7.93,9.02,7.9,8.77,2235777,0
+EXK.US,D,20120510,000000,8.95,9.13,8.65,8.75,1266571,0
+EXK.US,D,20120511,000000,8.58,8.85,8.51,8.58,915678,0
+EXK.US,D,20120514,000000,8.34,8.63,8.05,8.07,1142392,0
+EXK.US,D,20120515,000000,8.05,8.26,7.45,7.51,2148573,0
+EXK.US,D,20120516,000000,7.48,7.93,7.25,7.55,2152375,0
+EXK.US,D,20120517,000000,7.74,8.07,7.68,7.92,1525003,0
+EXK.US,D,20120518,000000,8.17,8.33,7.88,7.96,1419576,0
+EXK.US,D,20120521,000000,7.96,8.47,7.94,8.44,1064355,0
+EXK.US,D,20120522,000000,8.4,8.69,8.12,8.27,1530081,0
+EXK.US,D,20120523,000000,8.14,8.77,7.91,8.77,1748434,0
+EXK.US,D,20120524,000000,8.92,8.98,8.59,8.9,1186661,0
+EXK.US,D,20120525,000000,8.93,9.02,8.74,8.95,1225072,0
+EXK.US,D,20120529,000000,9.14,9.2,8.75,8.89,1184847,0
+EXK.US,D,20120530,000000,8.66,9.1,8.43,8.95,1418643,0
+EXK.US,D,20120531,000000,8.94,9.01,8.61,8.68,1295533,0
+EXK.US,D,20120601,000000,8.91,9.42,8.76,9.39,1923323,0
+EXK.US,D,20120604,000000,9.43,9.5,9.02,9.49,1249046,0
+EXK.US,D,20120605,000000,9.48,9.62,9.32,9.61,1550561,0
+EXK.US,D,20120606,000000,9.77,9.9,9.49,9.7,1401182,0
+EXK.US,D,20120607,000000,9.8,9.8,9.33,9.52,1154188,0
+EXK.US,D,20120608,000000,9.27,9.71,9.13,9.62,829077,0
+EXK.US,D,20120611,000000,9.71,9.74,9.35,9.38,953601,0
+EXK.US,D,20120612,000000,9.51,9.68,9.37,9.63,1084255,0
+EXK.US,D,20120613,000000,9.65,9.72,9.44,9.45,1029755,0
+EXK.US,D,20120614,000000,9.57,9.64,9.28,9.57,1273874,0
+EXK.US,D,20120615,000000,9.56,9.58,9.35,9.41,908200,0
+EXK.US,D,20120618,000000,9.21,9.65,9.17,9.56,921694,0
+EXK.US,D,20120619,000000,9.57,9.7,9.47,9.61,828875,0
+EXK.US,D,20120620,000000,9.45,9.85,9.31,9.5,1117956,0
+EXK.US,D,20120621,000000,9.3,9.34,8.68,8.73,1732490,0
+EXK.US,D,20120622,000000,8.76,8.82,8.36,8.51,1069561,0
+EXK.US,D,20120625,000000,8.43,8.67,8.22,8.47,1449125,0
+EXK.US,D,20120626,000000,8.43,8.54,8.07,8.16,1403996,0
+EXK.US,D,20120627,000000,8.2,8.3,7.86,8.12,1024269,0
+EXK.US,D,20120628,000000,7.98,8.1,7.61,7.79,1378367,0
+EXK.US,D,20120629,000000,8.28,8.33,7.96,8.12,1397387,0
+EXK.US,D,20120702,000000,8.07,8.35,7.94,8.3,991507,0
+EXK.US,D,20120703,000000,8.48,8.69,8.46,8.64,874788,0
+EXK.US,D,20120705,000000,8.62,8.68,8.45,8.54,1123605,0
+EXK.US,D,20120706,000000,8.36,8.44,8.08,8.18,1172753,0
+EXK.US,D,20120709,000000,8.17,8.32,8.07,8.22,944069,0
+EXK.US,D,20120710,000000,8.37,8.43,7.8,7.89,1278700,0
+EXK.US,D,20120711,000000,7.84,7.93,7.72,7.88,1230280,0
+EXK.US,D,20120712,000000,7.69,8.24,7.6,8.15,1520618,0
+EXK.US,D,20120713,000000,8.22,8.27,7.91,7.94,1035921,0
+EXK.US,D,20120716,000000,7.94,8.12,7.81,7.97,783200,0
+EXK.US,D,20120717,000000,7.97,8.04,7.75,7.84,874916,0
+EXK.US,D,20120718,000000,7.73,7.99,7.67,7.78,576035,0
+EXK.US,D,20120719,000000,7.88,8,7.8,7.89,749849,0
+EXK.US,D,20120720,000000,7.83,7.94,7.78,7.83,612255,0
+EXK.US,D,20120723,000000,7.65,7.77,7.6,7.75,1001763,0
+EXK.US,D,20120724,000000,7.85,7.9,7.6,7.69,852576,0
+EXK.US,D,20120725,000000,7.9,8.22,7.85,8.15,1559798,0
+EXK.US,D,20120726,000000,8.24,8.38,8.06,8.31,1517032,0
+EXK.US,D,20120727,000000,8.37,8.42,8.18,8.3,1042283,0
+EXK.US,D,20120730,000000,8.31,8.4,8.03,8.17,1025319,0
+EXK.US,D,20120731,000000,8.18,8.19,7.93,7.95,869716,0
+EXK.US,D,20120801,000000,7.86,7.97,7.7,7.75,755822,0
+EXK.US,D,20120802,000000,7.7,8,7.68,7.69,923420,0
+EXK.US,D,20120803,000000,7.83,7.99,7.78,7.86,772294,0
+EXK.US,D,20120806,000000,7.89,8.24,7.89,8.16,939803,0
+EXK.US,D,20120807,000000,8.21,8.31,7.91,7.97,1061575,0
+EXK.US,D,20120808,000000,7.99,8.2,7.8,7.84,1266789,0
+EXK.US,D,20120809,000000,7.84,7.97,7.8,7.9,807580,0
+EXK.US,D,20120810,000000,7.91,8.1,7.84,8.08,964113,0
+EXK.US,D,20120813,000000,8.12,8.22,7.91,7.92,615059,0
+EXK.US,D,20120814,000000,7.9,7.95,7.8,7.82,681954,0
+EXK.US,D,20120815,000000,7.89,7.95,7.75,7.93,716621,0
+EXK.US,D,20120816,000000,7.94,8.16,7.89,8.14,1327124,0
+EXK.US,D,20120817,000000,8.17,8.25,8.05,8.23,865359,0
+EXK.US,D,20120820,000000,8.26,8.45,8.11,8.43,1169070,0
+EXK.US,D,20120821,000000,8.63,8.89,8.58,8.69,2075086,0
+EXK.US,D,20120822,000000,8.65,8.86,8.52,8.86,997892,0
+EXK.US,D,20120823,000000,9,9.05,8.75,8.8,1282561,0
+EXK.US,D,20120824,000000,8.78,8.94,8.72,8.79,582800,0
+EXK.US,D,20120827,000000,8.83,8.9,8.6,8.65,660929,0
+EXK.US,D,20120828,000000,8.62,8.77,8.49,8.51,851889,0
+EXK.US,D,20120829,000000,8.53,8.57,8.27,8.27,1026884,0
+EXK.US,D,20120830,000000,8.26,8.33,8.11,8.12,714499,0
+EXK.US,D,20120831,000000,8.25,8.9,8.13,8.89,1719444,0
+EXK.US,D,20120904,000000,9.02,9.49,8.91,9.47,1964047,0
+EXK.US,D,20120905,000000,9.46,9.47,9.24,9.43,976957,0
+EXK.US,D,20120906,000000,9.55,9.71,9.44,9.5,1227635,0
+EXK.US,D,20120907,000000,9.79,9.89,9.66,9.72,1285386,0
+EXK.US,D,20120910,000000,9.81,9.81,9.44,9.46,1212342,0
+EXK.US,D,20120911,000000,9.57,9.71,9.5,9.52,982168,0
+EXK.US,D,20120912,000000,9.63,9.69,8.94,9.44,1713845,0
+EXK.US,D,20120913,000000,9.44,10.08,9.11,10.01,2452046,0
+EXK.US,D,20120914,000000,10.08,10.34,10.08,10.21,1595628,0
+EXK.US,D,20120917,000000,10.29,10.29,9.84,9.94,1279700,0
+EXK.US,D,20120918,000000,9.95,10.25,9.86,10.14,1306023,0
+EXK.US,D,20120919,000000,10.25,10.72,10.14,10.64,2399074,0
+EXK.US,D,20120920,000000,10.44,10.53,10.25,10.42,1442849,0
+EXK.US,D,20120921,000000,10.58,10.73,10.44,10.51,1520596,0
+EXK.US,D,20120924,000000,10.22,10.41,10,10.02,1424844,0
+EXK.US,D,20120925,000000,10.21,10.33,9.79,9.88,1762188,0
+EXK.US,D,20120926,000000,9.58,9.93,9.36,9.77,1903390,0
+EXK.US,D,20120927,000000,9.99,10.18,9.86,10.16,1380128,0
+EXK.US,D,20120928,000000,10.15,10.2,9.97,9.98,1139054,0
+EXK.US,D,20121001,000000,10.14,10.28,10,10.06,878457,0
+EXK.US,D,20121002,000000,10.06,10.13,9.79,9.91,1141237,0
+EXK.US,D,20121003,000000,9.88,9.94,9.67,9.69,819702,0
+EXK.US,D,20121004,000000,9.84,10,9.76,10,1117117,0
+EXK.US,D,20121005,000000,9.98,10,9.7,9.78,1060455,0
+EXK.US,D,20121008,000000,9.55,9.69,9.47,9.62,611190,0
+EXK.US,D,20121009,000000,9.54,9.59,9.12,9.13,1625841,0
+EXK.US,D,20121010,000000,9.12,9.54,9,9.35,1028270,0
+EXK.US,D,20121011,000000,9.46,9.53,9.28,9.33,600705,0
+EXK.US,D,20121012,000000,9.33,9.39,9,9.06,823901,0
+EXK.US,D,20121015,000000,9.01,9.17,8.9,9.08,1001545,0
+EXK.US,D,20121016,000000,9.18,9.32,9.15,9.3,665593,0
+EXK.US,D,20121017,000000,8.83,9.05,8.8,9,3111535,0
+EXK.US,D,20121018,000000,8.95,9.15,8.91,8.98,1126129,0
+EXK.US,D,20121019,000000,8.91,8.98,8.69,8.8,1418560,0
+EXK.US,D,20121022,000000,8.85,9.03,8.81,8.99,1245248,0
+EXK.US,D,20121023,000000,8.85,8.87,8.65,8.68,1563956,0
+EXK.US,D,20121024,000000,8.78,8.78,8.58,8.6,1069464,0
+EXK.US,D,20121025,000000,8.8,8.85,8.69,8.74,940331,0
+EXK.US,D,20121026,000000,8.74,8.94,8.73,8.79,868966,0
+EXK.US,D,20121031,000000,8.84,9.12,8.76,9.12,1322414,0
+EXK.US,D,20121101,000000,9.2,9.3,9.07,9.2,1018980,0
+EXK.US,D,20121102,000000,9.05,9.09,8.81,8.81,1088005,0
+EXK.US,D,20121105,000000,8.82,8.89,8.7,8.7,820285,0
+EXK.US,D,20121106,000000,8.73,8.86,8.51,8.75,1705182,0
+EXK.US,D,20121107,000000,8.83,8.85,8.56,8.8,1430991,0
+EXK.US,D,20121108,000000,8.8,9,8.62,8.96,1453474,0
+EXK.US,D,20121109,000000,8.94,9.06,8.84,8.93,1113566,0
+EXK.US,D,20121112,000000,8.99,9.01,8.74,8.74,773693,0
+EXK.US,D,20121113,000000,8.64,8.73,8.51,8.6,935294,0
+EXK.US,D,20121114,000000,8.63,8.63,8.02,8.07,2392318,0
+EXK.US,D,20121115,000000,8.03,8.03,7.72,7.87,1833821,0
+EXK.US,D,20121116,000000,7.92,8.24,7.75,8.23,1357400,0
+EXK.US,D,20121119,000000,8.5,8.5,8.28,8.38,1262297,0
+EXK.US,D,20121120,000000,8.4,8.4,8.21,8.34,869104,0
+EXK.US,D,20121121,000000,8.29,8.45,8.15,8.43,930207,0
+EXK.US,D,20121123,000000,8.48,8.6,8.31,8.6,702961,0
+EXK.US,D,20121126,000000,8.54,8.55,8.33,8.43,793416,0
+EXK.US,D,20121127,000000,8.43,8.45,8.29,8.33,983345,0
+EXK.US,D,20121128,000000,8.16,8.31,8.05,8.3,1031043,0
+EXK.US,D,20121129,000000,8.37,8.68,8.31,8.68,1330681,0
+EXK.US,D,20121130,000000,8.61,8.65,8.48,8.63,1346697,0
+EXK.US,D,20121203,000000,8.66,8.73,8.45,8.48,1157359,0
+EXK.US,D,20121204,000000,8.31,8.54,8.26,8.43,1158075,0
+EXK.US,D,20121205,000000,8.41,8.45,8.01,8.04,1491200,0
+EXK.US,D,20121206,000000,8.02,8.19,7.91,7.91,1457554,0
+EXK.US,D,20121207,000000,8.01,8.06,7.85,7.91,1085376,0
+EXK.US,D,20121210,000000,8.04,8.14,7.96,8.1,763962,0
+EXK.US,D,20121211,000000,8.08,8.15,7.99,8.1,784903,0
+EXK.US,D,20121212,000000,8.16,8.4,8.11,8.37,1343500,0
+EXK.US,D,20121213,000000,8.14,8.24,7.99,8.03,1103698,0
+EXK.US,D,20121214,000000,8,8.21,8,8.2,717808,0
+EXK.US,D,20121217,000000,8.2,8.21,8.03,8.16,675763,0
+EXK.US,D,20121218,000000,8.16,8.22,7.95,8,1061179,0
+EXK.US,D,20121219,000000,8,8.05,7.92,7.94,687182,0
+EXK.US,D,20121220,000000,7.84,7.89,7.59,7.82,1547424,0
+EXK.US,D,20121221,000000,7.74,7.91,7.7,7.77,1307002,0
+EXK.US,D,20121224,000000,7.76,7.8,7.62,7.75,395163,0
+EXK.US,D,20121226,000000,7.78,7.93,7.78,7.9,544181,0
+EXK.US,D,20121227,000000,8,8.02,7.78,7.81,975519,0
+EXK.US,D,20121228,000000,7.8,7.85,7.72,7.77,565934,0
+EXK.US,D,20121231,000000,7.75,7.98,7.72,7.89,1153617,0
+EXK.US,D,20130102,000000,8.15,8.35,8.13,8.33,1361920,0
+EXK.US,D,20130103,000000,8.27,8.32,7.84,7.89,1384481,0
+EXK.US,D,20130104,000000,7.81,7.99,7.76,7.95,1093246,0
+EXK.US,D,20130107,000000,7.94,7.96,7.79,7.88,751121,0
+EXK.US,D,20130108,000000,7.91,7.98,7.7,7.71,1358446,0
+EXK.US,D,20130109,000000,7.75,7.81,7.71,7.81,958499,0
+EXK.US,D,20130110,000000,7.92,8.15,7.86,8.1,1475695,0
+EXK.US,D,20130111,000000,8.13,8.14,7.92,7.98,684300,0
+EXK.US,D,20130114,000000,8.06,8.12,7.92,7.95,907014,0
+EXK.US,D,20130115,000000,8.01,8.13,7.92,8.07,800284,0
+EXK.US,D,20130116,000000,8.03,8.07,7.93,7.98,670766,0
+EXK.US,D,20130117,000000,7.93,8.06,7.85,7.92,1020278,0
+EXK.US,D,20130118,000000,7.97,8,7.77,7.82,838568,0
+EXK.US,D,20130122,000000,7.83,8,7.82,7.92,969448,0
+EXK.US,D,20130123,000000,7.92,7.99,7.7,7.74,916494,0
+EXK.US,D,20130124,000000,7.65,7.77,7.46,7.46,1407926,0
+EXK.US,D,20130125,000000,7.41,7.51,7,7.07,2063909,0
+EXK.US,D,20130128,000000,7.04,7.05,6.87,6.9,1352793,0
+EXK.US,D,20130129,000000,7,7.24,6.96,7.22,778538,0
+EXK.US,D,20130130,000000,7.34,7.45,7.11,7.15,1244040,0
+EXK.US,D,20130131,000000,7.15,7.15,6.85,6.87,1630307,0
+EXK.US,D,20130201,000000,7.01,7.12,6.95,7.04,1098480,0
+EXK.US,D,20130204,000000,7.04,7.08,6.87,6.93,1359168,0
+EXK.US,D,20130205,000000,7.02,7.04,6.87,6.96,1019036,0
+EXK.US,D,20130206,000000,6.96,7.08,6.91,6.93,1007852,0
+EXK.US,D,20130207,000000,6.92,7.06,6.9,6.97,775486,0
+EXK.US,D,20130208,000000,6.98,7.08,6.94,7,645199,0
+EXK.US,D,20130211,000000,6.9,6.94,6.7,6.77,1318967,0
+EXK.US,D,20130212,000000,6.72,6.86,6.61,6.74,1361937,0
+EXK.US,D,20130213,000000,6.76,6.79,6.61,6.65,862682,0
+EXK.US,D,20130214,000000,6.74,6.77,6.59,6.66,979327,0
+EXK.US,D,20130215,000000,6.52,6.53,6.15,6.19,2134016,0
+EXK.US,D,20130219,000000,6.12,6.23,6.01,6.13,1651133,0
+EXK.US,D,20130220,000000,6.03,6.06,5.67,5.69,2470642,0
+EXK.US,D,20130221,000000,5.68,5.92,5.68,5.8,1487032,0
+EXK.US,D,20130222,000000,5.79,5.88,5.7,5.82,736037,0
+EXK.US,D,20130225,000000,5.91,6.24,5.91,6.16,1719087,0
+EXK.US,D,20130226,000000,6.21,6.26,6.03,6.12,1226598,0
+EXK.US,D,20130227,000000,6.06,6.08,5.91,5.91,683946,0
+EXK.US,D,20130228,000000,5.9,5.92,5.7,5.77,1206456,0
+EXK.US,D,20130301,000000,5.82,5.86,5.54,5.6,1346794,0
+EXK.US,D,20130304,000000,5.6,5.6,5.17,5.19,1622922,0
+EXK.US,D,20130305,000000,5.31,5.38,5.1,5.13,1449858,0
+EXK.US,D,20130306,000000,5.14,5.66,5,5.63,2168439,0
+EXK.US,D,20130307,000000,5.68,5.86,5.64,5.67,1600388,0
+EXK.US,D,20130308,000000,5.59,5.92,5.5,5.76,1301206,0
+EXK.US,D,20130311,000000,5.79,5.87,5.73,5.78,1023650,0
+EXK.US,D,20130312,000000,6.02,6.56,5.97,6.5,3169057,0
+EXK.US,D,20130313,000000,6.54,6.59,6.07,6.1,1984400,0
+EXK.US,D,20130314,000000,6.08,6.28,6.01,6.13,1392088,0
+EXK.US,D,20130315,000000,6.14,6.3,6.14,6.29,2715294,0
+EXK.US,D,20130318,000000,6.38,6.45,6.24,6.3,1114830,0
+EXK.US,D,20130319,000000,6.28,6.43,6.17,6.2,1291031,0
+EXK.US,D,20130320,000000,6.22,6.28,6.08,6.17,1027301,0
+EXK.US,D,20130321,000000,6.26,6.57,6.22,6.5,1515003,0
+EXK.US,D,20130322,000000,6.44,6.55,6.33,6.36,1049341,0
+EXK.US,D,20130325,000000,6.33,6.43,6.18,6.3,1089532,0
+EXK.US,D,20130326,000000,6.26,6.33,6.13,6.25,699501,0
+EXK.US,D,20130327,000000,6.21,6.37,6.18,6.37,919780,0
+EXK.US,D,20130328,000000,6.32,6.37,6.17,6.22,741953,0
+EXK.US,D,20130401,000000,6.24,6.26,6.05,6.15,747141,0
+EXK.US,D,20130402,000000,6.03,6.05,5.82,5.88,1413749,0
+EXK.US,D,20130403,000000,5.86,6.04,5.51,5.61,1948417,0
+EXK.US,D,20130404,000000,5.55,5.98,5.39,5.86,1586904,0
+EXK.US,D,20130405,000000,5.99,6.08,5.8,5.95,1442097,0
+EXK.US,D,20130408,000000,6,6.01,5.73,5.79,820850,0
+EXK.US,D,20130409,000000,5.82,6.36,5.81,6.26,2050773,0
+EXK.US,D,20130410,000000,6.2,6.25,5.98,6.05,1136940,0
+EXK.US,D,20130411,000000,6.05,6.12,5.88,5.92,1007635,0
+EXK.US,D,20130412,000000,5.79,5.82,5.4,5.57,2125256,0
+EXK.US,D,20130415,000000,5.06,5.29,4.92,4.96,2901342,0
+EXK.US,D,20130416,000000,5.26,5.3,4.73,4.76,2074738,0
+EXK.US,D,20130417,000000,4.73,4.88,4.31,4.39,2641027,0
+EXK.US,D,20130418,000000,4.44,4.76,4.41,4.69,1703003,0
+EXK.US,D,20130419,000000,4.8,4.86,4.47,4.67,1592518,0
+EXK.US,D,20130422,000000,4.8,4.85,4.51,4.63,1305982,0
+EXK.US,D,20130423,000000,4.56,4.56,4.36,4.49,1146390,0
+EXK.US,D,20130424,000000,4.57,4.95,4.56,4.91,1235135,0
+EXK.US,D,20130425,000000,5.07,5.29,5,5.11,1928841,0
+EXK.US,D,20130426,000000,5.16,5.21,4.95,5.01,1694956,0
+EXK.US,D,20130429,000000,5.1,5.28,5.06,5.12,1029023,0
+EXK.US,D,20130430,000000,5.09,5.23,4.96,5.21,1118760,0
+EXK.US,D,20130501,000000,5.02,5.15,4.9,5.04,1096105,0
+EXK.US,D,20130502,000000,5.18,5.19,4.95,5.01,677636,0
+EXK.US,D,20130503,000000,5.04,5.18,4.94,4.97,1139112,0
+EXK.US,D,20130506,000000,4.97,5,4.82,4.85,830605,0
+EXK.US,D,20130507,000000,4.71,4.77,4.55,4.59,1158213,0
+EXK.US,D,20130508,000000,4.6,4.65,4.44,4.59,1449992,0
+EXK.US,D,20130509,000000,4.5,4.76,4.48,4.58,1264116,0
+EXK.US,D,20130510,000000,4.45,4.67,4.4,4.64,1077219,0
+EXK.US,D,20130513,000000,4.6,4.61,4.46,4.5,884584,0
+EXK.US,D,20130514,000000,4.43,4.57,4.38,4.38,994904,0
+EXK.US,D,20130515,000000,4.31,4.31,4.05,4.08,1438931,0
+EXK.US,D,20130516,000000,4.01,4.16,3.95,4.04,1092184,0
+EXK.US,D,20130517,000000,3.96,4.01,3.84,3.85,1238324,0
+EXK.US,D,20130520,000000,3.81,4.14,3.72,4.14,1437299,0
+EXK.US,D,20130521,000000,4.01,4.11,3.95,4,948598,0
+EXK.US,D,20130522,000000,4.09,4.27,4,4.05,1431548,0
+EXK.US,D,20130523,000000,4.13,4.26,4.11,4.15,787380,0
+EXK.US,D,20130524,000000,4.14,4.23,4.05,4.08,629519,0
+EXK.US,D,20130528,000000,4.08,4.2,3.96,4.06,813246,0
+EXK.US,D,20130529,000000,4.06,4.19,4.02,4.19,780704,0
+EXK.US,D,20130530,000000,4.29,4.6,4.29,4.54,1293057,0
+EXK.US,D,20130531,000000,4.46,4.54,4.28,4.45,1231590,0
+EXK.US,D,20130603,000000,4.54,4.62,4.45,4.55,809477,0
+EXK.US,D,20130604,000000,4.49,4.5,4.4,4.45,546249,0
+EXK.US,D,20130605,000000,4.47,4.55,4.34,4.38,595767,0
+EXK.US,D,20130606,000000,4.37,4.48,4.31,4.41,605455,0
+EXK.US,D,20130607,000000,4.29,4.32,4.11,4.14,851826,0
+EXK.US,D,20130610,000000,4.17,4.19,4.05,4.15,453009,0
+EXK.US,D,20130611,000000,4.05,4.08,3.96,4.01,677951,0
+EXK.US,D,20130612,000000,4.03,4.2,4.02,4.07,523154,0
+EXK.US,D,20130613,000000,4.04,4.16,4,4.14,407506,0
+EXK.US,D,20130614,000000,4.17,4.23,4.02,4.05,541008,0
+EXK.US,D,20130617,000000,4.02,4.06,3.89,3.92,823526,0
+EXK.US,D,20130618,000000,3.9,3.98,3.8,3.84,971304,0
+EXK.US,D,20130619,000000,3.87,3.93,3.73,3.74,742094,0
+EXK.US,D,20130620,000000,3.47,3.63,3.35,3.37,1694652,0
+EXK.US,D,20130621,000000,3.42,3.64,3.4,3.54,2967807,0
+EXK.US,D,20130624,000000,3.45,3.48,3.11,3.18,1606050,0
+EXK.US,D,20130625,000000,3.22,3.3,3.14,3.21,681350,0
+EXK.US,D,20130626,000000,3.06,3.09,2.88,2.95,1637265,0
+EXK.US,D,20130627,000000,3.03,3.05,2.9,2.99,1388586,0
+EXK.US,D,20130628,000000,2.98,3.47,2.95,3.43,2212099,0
+EXK.US,D,20130701,000000,3.47,3.49,3.29,3.3,1397081,0
+EXK.US,D,20130702,000000,3.4,3.41,3.05,3.1,1527728,0
+EXK.US,D,20130703,000000,3.18,3.24,3.1,3.13,825842,0
+EXK.US,D,20130705,000000,3.03,3.05,2.89,3,1345777,0
+EXK.US,D,20130708,000000,3.08,3.1,2.94,2.95,910436,0
+EXK.US,D,20130709,000000,3.01,3.12,2.99,3.06,1078331,0
+EXK.US,D,20130710,000000,3.06,3.14,3,3.06,1335381,0
+EXK.US,D,20130711,000000,3.26,3.35,3.21,3.32,1826800,0
+EXK.US,D,20130712,000000,3.32,3.32,3.17,3.25,826006,0
+EXK.US,D,20130715,000000,3.27,3.65,3.27,3.62,2288519,0
+EXK.US,D,20130716,000000,3.67,3.7,3.52,3.6,1300041,0
+EXK.US,D,20130717,000000,3.64,3.74,3.43,3.47,1545997,0
+EXK.US,D,20130718,000000,3.48,3.52,3.35,3.45,980353,0
+EXK.US,D,20130719,000000,3.49,3.58,3.44,3.58,703516,0
+EXK.US,D,20130722,000000,3.79,3.87,3.68,3.75,2757541,0
+EXK.US,D,20130723,000000,3.75,4.11,3.68,4.11,1990526,0
+EXK.US,D,20130724,000000,4.12,4.12,3.79,3.85,2333852,0
+EXK.US,D,20130725,000000,3.85,4.07,3.83,3.97,1270510,0
+EXK.US,D,20130726,000000,3.87,4.05,3.87,3.99,1259253,0
+EXK.US,D,20130729,000000,4.02,4.28,4.02,4.14,2025499,0
+EXK.US,D,20130730,000000,4.17,4.17,4.03,4.07,912195,0
+EXK.US,D,20130731,000000,4.07,4.13,3.85,3.99,1831418,0
+EXK.US,D,20130801,000000,4.03,4.03,3.8,3.85,1166727,0
+EXK.US,D,20130802,000000,3.88,3.97,3.72,3.74,1156189,0
+EXK.US,D,20130805,000000,3.71,3.86,3.71,3.71,579686,0
+EXK.US,D,20130806,000000,3.64,3.68,3.46,3.51,1574970,0
+EXK.US,D,20130807,000000,3.39,3.48,3.31,3.43,1166669,0
+EXK.US,D,20130808,000000,3.54,3.84,3.51,3.8,2045600,0
+EXK.US,D,20130809,000000,3.8,4.2,3.75,4.15,2302278,0
+EXK.US,D,20130812,000000,4.42,4.63,4.39,4.49,2432591,0
+EXK.US,D,20130813,000000,4.55,4.76,4.42,4.51,2604896,0
+EXK.US,D,20130814,000000,4.55,4.9,4.54,4.81,1794430,0
+EXK.US,D,20130815,000000,4.82,5.31,4.75,5.18,3846294,0
+EXK.US,D,20130816,000000,5.3,5.42,5.07,5.25,3153007,0
+EXK.US,D,20130819,000000,5.25,5.29,4.98,5.12,2646030,0
+EXK.US,D,20130820,000000,5.1,5.34,5.03,5.21,1585751,0
+EXK.US,D,20130821,000000,5.14,5.18,5,5.02,1466642,0
+EXK.US,D,20130822,000000,5.08,5.25,5.06,5.14,1214656,0
+EXK.US,D,20130823,000000,5.11,5.41,5.11,5.34,1981852,0
+EXK.US,D,20130826,000000,5.46,5.69,5.42,5.55,2749046,0
+EXK.US,D,20130827,000000,5.76,5.93,5.34,5.38,3469905,0
+EXK.US,D,20130828,000000,5.43,5.58,5.07,5.14,2263292,0
+EXK.US,D,20130829,000000,5.05,5.31,4.82,5.14,2797754,0
+EXK.US,D,20130830,000000,4.98,5.13,4.94,4.98,1403962,0
+EXK.US,D,20130903,000000,5.22,5.39,5.13,5.19,1774412,0
+EXK.US,D,20130904,000000,5.03,5.09,4.93,5.06,1324403,0
+EXK.US,D,20130905,000000,5.19,5.2,4.88,4.92,1784442,0
+EXK.US,D,20130906,000000,5.05,5.08,4.92,5,1177015,0
+EXK.US,D,20130909,000000,5,5.05,4.86,4.9,972095,0
+EXK.US,D,20130910,000000,4.76,4.76,4.55,4.6,2108466,0
+EXK.US,D,20130911,000000,4.59,4.69,4.45,4.64,1647505,0
+EXK.US,D,20130912,000000,4.41,4.43,4.22,4.22,1867016,0
+EXK.US,D,20130913,000000,4.21,4.33,4.1,4.23,1916572,0
+EXK.US,D,20130916,000000,4.28,4.39,4.19,4.29,1937169,0
+EXK.US,D,20130917,000000,4.33,4.39,4.27,4.31,1035636,0
+EXK.US,D,20130918,000000,4.28,5.06,4.15,5.03,3776836,0
+EXK.US,D,20130919,000000,5.12,5.27,4.68,4.89,3026389,0
+EXK.US,D,20130920,000000,4.75,4.81,4.45,4.48,2823831,0
+EXK.US,D,20130923,000000,4.5,4.62,4.28,4.31,1833180,0
+EXK.US,D,20130924,000000,4.24,4.39,4.15,4.26,1657139,0
+EXK.US,D,20130925,000000,4.3,4.64,4.3,4.55,1784172,0
+EXK.US,D,20130926,000000,4.56,4.65,4.31,4.38,1463516,0
+EXK.US,D,20130927,000000,4.48,4.58,4.36,4.43,1404134,0
+EXK.US,D,20130930,000000,4.33,4.43,4.27,4.3,1581380,0
+EXK.US,D,20131001,000000,4.17,4.19,4.04,4.17,1495876,0
+EXK.US,D,20131002,000000,4.2,4.41,4.16,4.18,1422573,0
+EXK.US,D,20131003,000000,4.18,4.26,4.1,4.16,951209,0
+EXK.US,D,20131004,000000,4.16,4.22,4.05,4.09,829945,0
+EXK.US,D,20131007,000000,4.14,4.31,4.14,4.26,1050589,0
+EXK.US,D,20131008,000000,4.25,4.32,4,4.01,1188680,0
+EXK.US,D,20131009,000000,3.99,4.11,3.85,4.06,1553165,0
+EXK.US,D,20131010,000000,4.07,4.13,3.94,3.96,1423991,0
+EXK.US,D,20131011,000000,3.85,3.93,3.81,3.88,1251671,0
+EXK.US,D,20131014,000000,3.95,4.01,3.82,3.88,865538,0
+EXK.US,D,20131015,000000,3.79,3.97,3.77,3.91,1109484,0
+EXK.US,D,20131016,000000,3.87,3.91,3.76,3.85,1371981,0
+EXK.US,D,20131017,000000,4.09,4.26,4.05,4.2,2418658,0
+EXK.US,D,20131018,000000,4.24,4.31,4.19,4.26,1145095,0
+EXK.US,D,20131021,000000,4.36,4.46,4.32,4.45,1118174,0
+EXK.US,D,20131022,000000,4.7,4.92,4.7,4.82,2648586,0
+EXK.US,D,20131023,000000,4.8,4.85,4.61,4.63,1400688,0
+EXK.US,D,20131024,000000,4.74,5.04,4.74,4.88,1760939,0
+EXK.US,D,20131025,000000,4.83,4.94,4.74,4.85,1104671,0
+EXK.US,D,20131028,000000,4.92,4.98,4.76,4.82,1158071,0
+EXK.US,D,20131029,000000,4.76,4.78,4.54,4.59,1471543,0
+EXK.US,D,20131030,000000,4.72,4.75,4.25,4.5,2454726,0
+EXK.US,D,20131031,000000,4.31,4.35,4.12,4.18,2145700,0
+EXK.US,D,20131101,000000,4.13,4.14,3.92,4,1927514,0
+EXK.US,D,20131104,000000,4.03,4.08,3.96,4.05,1140988,0
+EXK.US,D,20131105,000000,4.14,4.2,4.02,4.06,1795646,0
+EXK.US,D,20131106,000000,4.13,4.17,4.04,4.08,1272684,0
+EXK.US,D,20131107,000000,4.03,4.08,3.93,3.95,1435177,0
+EXK.US,D,20131108,000000,3.9,4.09,3.81,4.07,1298533,0
+EXK.US,D,20131111,000000,4.03,4.19,3.93,4.16,944113,0
+EXK.US,D,20131112,000000,4.14,4.26,4,4.03,1377472,0
+EXK.US,D,20131113,000000,4.05,4.15,4,4.1,1397462,0
+EXK.US,D,20131114,000000,4.16,4.22,4.08,4.21,1329145,0
+EXK.US,D,20131115,000000,4.22,4.28,4.11,4.15,887109,0
+EXK.US,D,20131118,000000,4.14,4.15,3.96,3.98,1292719,0
+EXK.US,D,20131119,000000,3.98,4.12,3.98,3.99,1266127,0
+EXK.US,D,20131120,000000,3.94,4.06,3.87,3.98,1691004,0
+EXK.US,D,20131121,000000,3.92,3.95,3.8,3.9,1410184,0
+EXK.US,D,20131122,000000,3.93,3.97,3.8,3.82,982767,0
+EXK.US,D,20131125,000000,3.79,3.89,3.65,3.86,1515043,0
+EXK.US,D,20131126,000000,3.81,3.81,3.69,3.74,1060934,0
+EXK.US,D,20131127,000000,3.81,3.88,3.71,3.72,1203319,0
+EXK.US,D,20131129,000000,3.82,3.9,3.76,3.87,824289,0
+EXK.US,D,20131202,000000,3.75,3.77,3.48,3.5,1984767,0
+EXK.US,D,20131203,000000,3.5,3.56,3.41,3.42,1296425,0
+EXK.US,D,20131204,000000,3.47,3.6,3.4,3.52,2049335,0
+EXK.US,D,20131205,000000,3.41,3.5,3.37,3.48,1244722,0
+EXK.US,D,20131206,000000,3.53,3.54,3.38,3.38,1257747,0
+EXK.US,D,20131209,000000,3.44,3.49,3.35,3.42,960057,0
+EXK.US,D,20131210,000000,3.57,3.68,3.57,3.6,1438910,0
+EXK.US,D,20131211,000000,3.61,3.63,3.44,3.44,1143702,0
+EXK.US,D,20131212,000000,3.31,3.35,3.2,3.34,1309619,0
+EXK.US,D,20131213,000000,3.37,3.44,3.33,3.33,855010,0
+EXK.US,D,20131216,000000,3.33,3.42,3.28,3.33,1089418,0
+EXK.US,D,20131217,000000,3.29,3.38,3.23,3.29,764611,0
+EXK.US,D,20131218,000000,3.29,3.46,3.22,3.24,1797442,0
+EXK.US,D,20131219,000000,3.14,3.23,3.12,3.18,1400846,0
+EXK.US,D,20131220,000000,3.21,3.31,3.18,3.2,2158107,0
+EXK.US,D,20131223,000000,3.21,3.26,3.16,3.17,809284,0
+EXK.US,D,20131224,000000,3.17,3.35,3.17,3.34,868946,0
+EXK.US,D,20131226,000000,3.41,3.47,3.32,3.37,694134,0
+EXK.US,D,20131227,000000,3.42,3.48,3.39,3.47,819297,0
+EXK.US,D,20131230,000000,3.43,3.5,3.37,3.4,926181,0
+EXK.US,D,20131231,000000,3.37,3.64,3.32,3.63,1804255,0
+EXK.US,D,20140102,000000,3.76,3.85,3.68,3.81,1909374,0
+EXK.US,D,20140103,000000,3.85,3.89,3.73,3.76,1007980,0
+EXK.US,D,20140106,000000,3.77,3.85,3.71,3.77,900896,0
+EXK.US,D,20140107,000000,3.72,3.79,3.58,3.79,1351170,0
+EXK.US,D,20140108,000000,3.74,3.77,3.64,3.73,1387744,0
+EXK.US,D,20140109,000000,3.72,3.75,3.64,3.67,1359611,0
+EXK.US,D,20140110,000000,3.77,3.96,3.74,3.92,1876512,0
+EXK.US,D,20140113,000000,3.96,4.05,3.81,4.05,1697622,0
+EXK.US,D,20140114,000000,4.01,4.09,3.86,3.92,1470781,0
+EXK.US,D,20140115,000000,3.85,4.02,3.82,3.96,972825,0
+EXK.US,D,20140116,000000,4,4.08,4,4.05,1025378,0
+EXK.US,D,20140117,000000,4.1,4.37,4.09,4.3,1815274,0
+EXK.US,D,20140121,000000,4.19,4.5,4.08,4.45,2189841,0
+EXK.US,D,20140122,000000,4.45,4.48,4.3,4.32,1380412,0
+EXK.US,D,20140123,000000,4.44,4.74,4.43,4.5,2228256,0
+EXK.US,D,20140124,000000,4.66,4.71,4.3,4.44,2077486,0
+EXK.US,D,20140127,000000,4.41,4.44,4.11,4.12,2378391,0
+EXK.US,D,20140128,000000,4.14,4.35,4.11,4.32,1150747,0
+EXK.US,D,20140129,000000,4.4,4.57,4.32,4.54,1565481,0
+EXK.US,D,20140130,000000,4.35,4.43,4.22,4.35,1067753,0
+EXK.US,D,20140131,000000,4.45,4.46,4.26,4.34,1117173,0
+EXK.US,D,20140203,000000,4.38,4.47,4.3,4.33,933759,0
+EXK.US,D,20140204,000000,4.31,4.44,4.2,4.42,902084,0
+EXK.US,D,20140205,000000,4.51,4.62,4.46,4.47,1219542,0
+EXK.US,D,20140206,000000,4.53,4.58,4.42,4.53,848274,0
+EXK.US,D,20140207,000000,4.56,4.77,4.51,4.74,1685087,0
+EXK.US,D,20140210,000000,4.84,4.99,4.81,4.84,1913392,0
+EXK.US,D,20140211,000000,4.93,5.15,4.86,4.94,2394414,0
+EXK.US,D,20140212,000000,5,5.03,4.76,4.83,1454981,0
+EXK.US,D,20140213,000000,4.85,5.19,4.78,5.15,1581172,0
+EXK.US,D,20140214,000000,5.3,5.6,5.29,5.6,3786217,0
+EXK.US,D,20140218,000000,5.7,5.75,5.53,5.63,2055409,0
+EXK.US,D,20140219,000000,5.6,5.68,5.42,5.48,2415630,0
+EXK.US,D,20140220,000000,5.47,5.68,5.34,5.65,1364416,0
+EXK.US,D,20140221,000000,5.68,5.88,5.61,5.78,1874204,0
+EXK.US,D,20140224,000000,5.9,5.98,5.78,5.83,1800927,0
+EXK.US,D,20140225,000000,5.78,5.79,5.45,5.48,2448375,0
+EXK.US,D,20140226,000000,5.42,5.44,5.07,5.17,2960632,0
+EXK.US,D,20140227,000000,5.2,5.42,5.12,5.14,1929048,0
+EXK.US,D,20140228,000000,5.15,5.24,5.03,5.15,1644725,0
+EXK.US,D,20140303,000000,5.36,5.46,5.21,5.23,1981164,0
+EXK.US,D,20140304,000000,5.12,5.3,5.05,5.27,1381854,0
+EXK.US,D,20140305,000000,5.31,5.41,5.25,5.36,1352752,0
+EXK.US,D,20140306,000000,5.42,5.52,5.37,5.41,1357017,0
+EXK.US,D,20140307,000000,5.24,5.29,5.16,5.24,1398181,0
+EXK.US,D,20140310,000000,5.21,5.22,5.03,5.12,1291138,0
+EXK.US,D,20140311,000000,5.09,5.16,4.82,4.84,2128012,0
+EXK.US,D,20140312,000000,4.96,5.39,4.95,5.36,1954891,0
+EXK.US,D,20140313,000000,5.33,5.5,5.25,5.45,1869313,0
+EXK.US,D,20140314,000000,5.54,5.69,5.42,5.51,2153155,0
+EXK.US,D,20140317,000000,5.48,5.62,5.3,5.32,2066785,0
+EXK.US,D,20140318,000000,5.18,5.35,5.13,5.21,1440297,0
+EXK.US,D,20140319,000000,5.18,5.25,5,5.01,1526966,0
+EXK.US,D,20140320,000000,4.94,5.09,4.87,4.98,1189417,0
+EXK.US,D,20140321,000000,5.07,5.16,4.87,4.87,2057443,0
+EXK.US,D,20140324,000000,4.82,4.85,4.4,4.48,3138942,0
+EXK.US,D,20140325,000000,4.55,4.65,4.51,4.56,1170044,0
+EXK.US,D,20140326,000000,4.57,4.62,4.22,4.23,1435500,0
+EXK.US,D,20140327,000000,4.19,4.37,4.12,4.33,1515317,0
+EXK.US,D,20140328,000000,4.32,4.55,4.28,4.53,1281782,0
+EXK.US,D,20140331,000000,4.51,4.52,4.3,4.31,1191613,0
+EXK.US,D,20140401,000000,4.32,4.48,4.31,4.35,911216,0
+EXK.US,D,20140402,000000,4.49,4.59,4.46,4.56,1035754,0
+EXK.US,D,20140403,000000,4.51,4.51,4.33,4.38,869138,0
+EXK.US,D,20140404,000000,4.54,4.57,4.4,4.42,1327856,0
+EXK.US,D,20140407,000000,4.4,4.56,4.33,4.34,1075717,0
+EXK.US,D,20140408,000000,4.43,4.49,4.36,4.46,946297,0
+EXK.US,D,20140409,000000,4.41,4.64,4.34,4.6,1225733,0
+EXK.US,D,20140410,000000,4.64,4.7,4.39,4.43,1191333,0
+EXK.US,D,20140411,000000,4.39,4.48,4.26,4.31,964954,0
+EXK.US,D,20140414,000000,4.39,4.52,4.31,4.42,942254,0
+EXK.US,D,20140415,000000,4.26,4.37,4.22,4.34,1138488,0
+EXK.US,D,20140416,000000,4.36,4.36,4.23,4.26,834273,0
+EXK.US,D,20140417,000000,4.26,4.32,4.14,4.14,984357,0
+EXK.US,D,20140421,000000,4.12,4.14,3.91,4.05,1470033,0
+EXK.US,D,20140422,000000,4.05,4.3,4.03,4.3,1051656,0
+EXK.US,D,20140423,000000,4.29,4.53,4.24,4.49,1456516,0
+EXK.US,D,20140424,000000,4.41,4.53,4.32,4.42,1025916,0
+EXK.US,D,20140425,000000,4.45,4.54,4.3,4.48,962922,0
+EXK.US,D,20140428,000000,4.48,4.52,4.39,4.41,971983,0
+EXK.US,D,20140429,000000,4.39,4.73,4.36,4.73,1583945,0
+EXK.US,D,20140430,000000,4.68,4.71,4.53,4.57,1094158,0
+EXK.US,D,20140501,000000,4.51,4.61,4.42,4.53,817994,0
+EXK.US,D,20140502,000000,4.58,4.82,4.54,4.78,1301154,0
+EXK.US,D,20140505,000000,4.87,4.91,4.72,4.74,811922,0
+EXK.US,D,20140506,000000,4.78,4.78,4.56,4.58,931067,0
+EXK.US,D,20140507,000000,4.58,4.6,4.37,4.39,1016831,0
+EXK.US,D,20140508,000000,4.39,4.41,4.24,4.27,1093502,0
+EXK.US,D,20140509,000000,4.26,4.29,4.12,4.24,973378,0
+EXK.US,D,20140512,000000,4.31,4.38,4.3,4.35,810906,0
+EXK.US,D,20140513,000000,4.43,4.43,4.2,4.28,904150,0
+EXK.US,D,20140514,000000,4.38,4.44,4.3,4.35,837829,0
+EXK.US,D,20140515,000000,4.33,4.34,4.22,4.27,534634,0
+EXK.US,D,20140516,000000,4.26,4.26,4.15,4.17,474577,0
+EXK.US,D,20140519,000000,4.25,4.3,4.13,4.27,652075,0
+EXK.US,D,20140520,000000,4.21,4.29,4.1,4.13,900584,0
+EXK.US,D,20140521,000000,4.12,4.12,3.99,4.04,1118652,0
+EXK.US,D,20140522,000000,4.11,4.14,4.07,4.12,547884,0
+EXK.US,D,20140523,000000,4.08,4.1,4.02,4.03,502396,0
+EXK.US,D,20140527,000000,3.96,4,3.79,3.81,1499249,0
+EXK.US,D,20140528,000000,3.8,3.82,3.66,3.75,1377610,0
+EXK.US,D,20140529,000000,3.71,3.96,3.71,3.86,945545,0
+EXK.US,D,20140530,000000,3.87,3.92,3.75,3.81,922042,0
+EXK.US,D,20140602,000000,3.78,3.89,3.76,3.83,763044,0
+EXK.US,D,20140603,000000,3.85,3.92,3.75,3.9,571567,0
+EXK.US,D,20140604,000000,3.91,4.03,3.87,4.01,711033,0
+EXK.US,D,20140605,000000,4.06,4.3,4.04,4.23,1086772,0
+EXK.US,D,20140606,000000,4.22,4.22,4.12,4.19,692649,0
+EXK.US,D,20140609,000000,4.21,4.25,4.11,4.14,713828,0
+EXK.US,D,20140610,000000,4.18,4.25,4.16,4.22,675875,0
+EXK.US,D,20140611,000000,4.25,4.47,4.24,4.46,1333928,0
+EXK.US,D,20140612,000000,4.47,4.71,4.46,4.68,1419369,0
+EXK.US,D,20140613,000000,4.7,4.85,4.65,4.84,1420497,0
+EXK.US,D,20140616,000000,4.88,4.95,4.73,4.89,1306007,0
+EXK.US,D,20140617,000000,4.76,4.93,4.76,4.85,1032012,0
+EXK.US,D,20140618,000000,4.85,5.11,4.83,5.08,1196425,0
+EXK.US,D,20140619,000000,5.19,5.48,5.19,5.44,2428399,0
+EXK.US,D,20140620,000000,5.4,5.41,5.12,5.16,4177219,0
+EXK.US,D,20140623,000000,5.14,5.43,5.11,5.41,1302520,0
+EXK.US,D,20140624,000000,5.35,5.6,5.18,5.19,2031325,0
+EXK.US,D,20140625,000000,5.19,5.34,5.03,5.34,1240095,0
+EXK.US,D,20140626,000000,5.31,5.39,5.21,5.36,937831,0
+EXK.US,D,20140627,000000,5.37,5.47,5.17,5.28,1098121,0
+EXK.US,D,20140630,000000,5.19,5.46,5.06,5.46,1484087,0
+EXK.US,D,20140701,000000,5.5,5.59,5.26,5.26,1013054,0
+EXK.US,D,20140702,000000,5.34,5.48,5.28,5.36,1120300,0
+EXK.US,D,20140703,000000,5.29,5.48,5.23,5.47,657901,0
+EXK.US,D,20140707,000000,5.39,5.47,5.31,5.34,919883,0
+EXK.US,D,20140708,000000,5.4,5.56,5.32,5.55,2101714,0
+EXK.US,D,20140709,000000,5.59,5.83,5.58,5.78,2020699,0
+EXK.US,D,20140710,000000,5.94,6.28,5.8,5.81,4758867,0
+EXK.US,D,20140711,000000,5.86,6.21,5.81,6.21,2759759,0
+EXK.US,D,20140714,000000,5.88,6.16,5.83,6.04,1931426,0
+EXK.US,D,20140715,000000,6.07,6.16,5.65,5.66,2488171,0
+EXK.US,D,20140716,000000,5.65,5.87,5.65,5.7,1192557,0
+EXK.US,D,20140717,000000,5.75,6.15,5.71,6.12,2266695,0
+EXK.US,D,20140718,000000,5.96,5.99,5.8,5.94,1444088,0
+EXK.US,D,20140721,000000,5.99,6.16,5.84,6.15,1464486,0
+EXK.US,D,20140722,000000,6.07,6.13,5.96,5.97,1288939,0
+EXK.US,D,20140723,000000,5.96,6.13,5.8,5.83,1277853,0
+EXK.US,D,20140724,000000,5.79,5.79,5.62,5.69,1335759,0
+EXK.US,D,20140725,000000,5.68,5.96,5.67,5.93,1405262,0
+EXK.US,D,20140728,000000,5.87,6.1,5.85,6.08,1345676,0
+EXK.US,D,20140729,000000,6.1,6.14,6.01,6.05,889250,0
+EXK.US,D,20140730,000000,6.01,6.09,5.84,6.06,1439669,0
+EXK.US,D,20140731,000000,5.98,6.05,5.82,5.89,1337097,0
+EXK.US,D,20140801,000000,5.96,6.07,5.85,5.92,1303198,0
+EXK.US,D,20140804,000000,5.92,5.99,5.73,5.77,1377122,0
+EXK.US,D,20140805,000000,5.72,5.94,5.65,5.89,1703044,0
+EXK.US,D,20140806,000000,6.03,6.24,6,6.21,2900752,0
+EXK.US,D,20140807,000000,6.16,6.38,6.05,6.26,1768210,0
+EXK.US,D,20140808,000000,6.28,6.44,6.1,6.13,1678175,0
+EXK.US,D,20140811,000000,6.13,6.3,6.1,6.25,1565870,0
+EXK.US,D,20140812,000000,6.25,6.26,5.8,5.88,2651890,0
+EXK.US,D,20140813,000000,5.9,6,5.85,5.91,1002679,0
+EXK.US,D,20140814,000000,5.89,5.93,5.7,5.72,1256581,0
+EXK.US,D,20140815,000000,5.61,5.77,5.52,5.71,1232573,0
+EXK.US,D,20140818,000000,5.66,5.78,5.62,5.74,742786,0
+EXK.US,D,20140819,000000,5.75,5.8,5.57,5.67,769933,0
+EXK.US,D,20140820,000000,5.69,5.71,5.57,5.62,847852,0
+EXK.US,D,20140821,000000,5.53,5.56,5.32,5.42,1689506,0
+EXK.US,D,20140822,000000,5.46,5.48,5.35,5.43,685608,0
+EXK.US,D,20140825,000000,5.42,5.43,5.21,5.28,1006126,0
+EXK.US,D,20140826,000000,5.4,5.61,5.35,5.59,1036682,0
+EXK.US,D,20140827,000000,5.59,5.64,5.46,5.57,928845,0
+EXK.US,D,20140828,000000,5.65,5.69,5.51,5.61,734979,0
+EXK.US,D,20140829,000000,5.6,5.67,5.52,5.57,666982,0
+EXK.US,D,20140902,000000,5.41,5.48,5.25,5.27,965127,0
+EXK.US,D,20140903,000000,5.27,5.37,5.26,5.33,682215,0
+EXK.US,D,20140904,000000,5.37,5.44,5.01,5.03,1021117,0
+EXK.US,D,20140905,000000,5.04,5.15,4.96,5.14,755663,0
+EXK.US,D,20140908,000000,5.1,5.13,4.86,4.87,1061270,0
+EXK.US,D,20140909,000000,4.88,5.03,4.82,5.01,1123883,0
+EXK.US,D,20140910,000000,4.95,5.07,4.88,4.92,767375,0
+EXK.US,D,20140911,000000,4.84,5.09,4.81,5.05,1077962,0
+EXK.US,D,20140912,000000,4.96,5.06,4.81,4.87,924282,0
+EXK.US,D,20140915,000000,4.92,5.06,4.83,5.04,1275214,0
+EXK.US,D,20140916,000000,5.08,5.36,4.97,5.31,1380584,0
+EXK.US,D,20140917,000000,5.34,5.34,4.98,5.03,1624247,0
+EXK.US,D,20140918,000000,5,5.02,4.89,4.94,939448,0
+EXK.US,D,20140919,000000,4.93,4.96,4.7,4.71,2623627,0
+EXK.US,D,20140922,000000,4.63,4.65,4.41,4.43,1550769,0
+EXK.US,D,20140923,000000,4.52,4.72,4.49,4.68,1183051,0
+EXK.US,D,20140924,000000,4.64,4.67,4.49,4.5,884415,0
+EXK.US,D,20140925,000000,4.44,4.69,4.39,4.67,1067307,0
+EXK.US,D,20140926,000000,4.6,4.66,4.47,4.54,718133,0
+EXK.US,D,20140929,000000,4.57,4.61,4.45,4.48,670726,0
+EXK.US,D,20140930,000000,4.45,4.51,4.36,4.37,956141,0
+EXK.US,D,20141001,000000,4.4,4.55,4.39,4.42,845916,0
+EXK.US,D,20141002,000000,4.45,4.52,4.31,4.42,858625,0
+EXK.US,D,20141003,000000,4.3,4.32,4.14,4.16,1399236,0
+EXK.US,D,20141006,000000,4.25,4.31,4.15,4.29,949982,0
+EXK.US,D,20141007,000000,4.3,4.35,4.1,4.13,967772,0
+EXK.US,D,20141008,000000,4.19,4.6,3.91,4.54,2368137,0
+EXK.US,D,20141009,000000,4.58,4.58,4.31,4.4,2039898,0
+EXK.US,D,20141010,000000,4.37,4.49,4.12,4.28,1716533,0
+EXK.US,D,20141013,000000,4.31,4.44,4.23,4.27,1248980,0
+EXK.US,D,20141014,000000,4.27,4.49,4.27,4.3,1490872,0
+EXK.US,D,20141015,000000,4.34,4.55,4.27,4.38,1514873,0
+EXK.US,D,20141016,000000,4.3,4.47,4.26,4.34,1325031,0
+EXK.US,D,20141017,000000,4.32,4.42,4.08,4.08,1261733,0
+EXK.US,D,20141020,000000,4.13,4.24,4.13,4.22,952597,0
+EXK.US,D,20141021,000000,4.32,4.32,4.13,4.15,876528,0
+EXK.US,D,20141022,000000,4.02,4.07,3.85,3.85,1890626,0
+EXK.US,D,20141023,000000,3.78,3.85,3.64,3.84,1797791,0
+EXK.US,D,20141024,000000,3.85,3.87,3.7,3.79,867962,0
+EXK.US,D,20141027,000000,3.73,3.75,3.58,3.6,904812,0
+EXK.US,D,20141028,000000,3.63,3.7,3.57,3.68,1103626,0
+EXK.US,D,20141029,000000,3.64,3.72,3.45,3.47,1632132,0
+EXK.US,D,20141030,000000,3.4,3.42,3.12,3.15,1978683,0
+EXK.US,D,20141031,000000,3.02,3.12,2.91,3.04,1927632,0
+EXK.US,D,20141103,000000,3.04,3.17,2.92,3.14,1557603,0
+EXK.US,D,20141104,000000,3.08,3.12,2.94,2.95,1567112,0
+EXK.US,D,20141105,000000,2.8,2.94,2.65,2.67,2469728,0
+EXK.US,D,20141106,000000,2.73,2.9,2.73,2.83,1529704,0
+EXK.US,D,20141107,000000,2.86,2.99,2.8,2.95,2608420,0
+EXK.US,D,20141110,000000,2.94,2.95,2.57,2.61,2239908,0
+EXK.US,D,20141111,000000,2.65,2.95,2.65,2.84,1898629,0
+EXK.US,D,20141112,000000,2.85,2.91,2.65,2.68,1956261,0
+EXK.US,D,20141113,000000,2.72,2.75,2.53,2.56,1389445,0
+EXK.US,D,20141114,000000,2.5,2.8,2.42,2.76,1873629,0
+EXK.US,D,20141117,000000,2.75,2.88,2.68,2.87,1946959,0
+EXK.US,D,20141118,000000,2.93,3.19,2.93,3.16,2247839,0
+EXK.US,D,20141119,000000,3.2,3.2,2.86,2.87,2963584,0
+EXK.US,D,20141120,000000,2.94,3.07,2.87,3.03,1448064,0
+EXK.US,D,20141121,000000,3.15,3.18,2.96,2.98,2493505,0
+EXK.US,D,20141124,000000,2.95,3.04,2.9,2.95,1018512,0
+EXK.US,D,20141125,000000,3.01,3.08,2.95,3.06,1204578,0
+EXK.US,D,20141126,000000,3.05,3.06,2.91,2.92,844641,0
+EXK.US,D,20141128,000000,2.77,2.77,2.61,2.61,727707,0
+EXK.US,D,20141201,000000,2.71,2.85,2.65,2.81,1315620,0
+EXK.US,D,20141202,000000,2.75,2.81,2.53,2.57,2042741,0
+EXK.US,D,20141203,000000,2.66,2.83,2.6,2.75,1279970,0
+EXK.US,D,20141204,000000,2.78,2.78,2.53,2.57,2030789,0
+EXK.US,D,20141205,000000,2.53,2.62,2.46,2.51,1179022,0
+EXK.US,D,20141208,000000,2.51,2.96,2.26,2.44,1903011,0
+EXK.US,D,20141209,000000,2.58,2.65,2.49,2.52,1554987,0
+EXK.US,D,20141210,000000,2.54,2.58,2.31,2.39,1710346,0
+EXK.US,D,20141211,000000,2.36,2.45,2.27,2.28,1384290,0
+EXK.US,D,20141212,000000,2.26,2.35,2.2,2.24,1210508,0
+EXK.US,D,20141215,000000,2.16,2.16,1.85,1.86,3367413,0
+EXK.US,D,20141216,000000,1.96,2.04,1.83,1.85,2387375,0
+EXK.US,D,20141217,000000,1.89,2.05,1.83,2.04,2351338,0
+EXK.US,D,20141218,000000,2.14,2.2,1.98,2.18,2191710,0
+EXK.US,D,20141219,000000,2.2,2.33,2.11,2.23,15194562,0
+EXK.US,D,20141222,000000,2.32,2.32,1.93,1.96,2820012,0
+EXK.US,D,20141223,000000,2.01,2.13,1.92,1.95,1554173,0
+EXK.US,D,20141224,000000,1.95,2.1,1.93,2.05,719434,0
+EXK.US,D,20141226,000000,2.12,2.19,2.09,2.17,827962,0
+EXK.US,D,20141229,000000,2.16,2.17,2.02,2.04,1286329,0
+EXK.US,D,20141230,000000,2.12,2.26,2.11,2.18,1771402,0
+EXK.US,D,20141231,000000,2.17,2.24,2.09,2.16,1413480,0
+EXK.US,D,20150102,000000,2.11,2.32,2.07,2.28,1066439,0
+EXK.US,D,20150105,000000,2.37,2.41,2.23,2.39,1603251,0
+EXK.US,D,20150106,000000,2.4,2.54,2.33,2.49,2619954,0
+EXK.US,D,20150107,000000,2.47,2.56,2.37,2.38,2092895,0
+EXK.US,D,20150108,000000,2.38,2.51,2.27,2.29,1407174,0
+EXK.US,D,20150109,000000,2.33,2.45,2.32,2.4,1271148,0
+EXK.US,D,20150112,000000,2.45,2.67,2.43,2.62,1963064,0
+EXK.US,D,20150113,000000,2.71,2.75,2.48,2.55,2307369,0
+EXK.US,D,20150114,000000,2.59,2.69,2.38,2.44,1581031,0
+EXK.US,D,20150115,000000,2.59,2.63,2.51,2.55,1476488,0
+EXK.US,D,20150116,000000,2.61,2.74,2.56,2.71,1539629,0
+EXK.US,D,20150120,000000,2.77,3.03,2.77,2.94,2707692,0
+EXK.US,D,20150121,000000,3.09,3.17,2.86,3.01,3190928,0
+EXK.US,D,20150122,000000,3.09,3.1,2.91,2.93,2008141,0
+EXK.US,D,20150123,000000,2.89,2.96,2.78,2.82,1773444,0
+EXK.US,D,20150126,000000,2.73,2.86,2.66,2.85,1689617,0
+EXK.US,D,20150127,000000,2.87,3.06,2.85,3.02,1737107,0
+EXK.US,D,20150128,000000,2.97,3.01,2.73,2.8,1538684,0
+EXK.US,D,20150129,000000,2.66,2.7,2.5,2.63,1986637,0
+EXK.US,D,20150130,000000,2.66,2.82,2.57,2.74,1367724,0
+EXK.US,D,20150202,000000,2.7,2.82,2.66,2.76,1265305,0
+EXK.US,D,20150203,000000,2.72,2.77,2.58,2.61,1990234,0
+EXK.US,D,20150204,000000,2.63,2.68,2.51,2.65,1346936,0
+EXK.US,D,20150205,000000,2.65,2.73,2.59,2.7,1191255,0
+EXK.US,D,20150206,000000,2.55,2.64,2.45,2.55,1892137,0
+EXK.US,D,20150209,000000,2.59,2.63,2.52,2.52,980000,0
+EXK.US,D,20150210,000000,2.49,2.51,2.4,2.45,941467,0
+EXK.US,D,20150211,000000,2.47,2.5,2.37,2.38,966010,0
+EXK.US,D,20150212,000000,2.42,2.5,2.37,2.4,734204,0
+EXK.US,D,20150213,000000,2.43,2.53,2.43,2.48,958404,0
+EXK.US,D,20150217,000000,2.39,2.43,2.32,2.35,1034290,0
+EXK.US,D,20150218,000000,2.34,2.43,2.25,2.41,1156836,0
+EXK.US,D,20150219,000000,2.4,2.49,2.32,2.33,792683,0
+EXK.US,D,20150220,000000,2.36,2.42,2.24,2.25,986671,0
+EXK.US,D,20150223,000000,2.23,2.33,2.19,2.25,813468,0
+EXK.US,D,20150224,000000,2.23,2.31,2.2,2.23,742604,0
+EXK.US,D,20150225,000000,2.26,2.36,2.25,2.32,905669,0
+EXK.US,D,20150226,000000,2.35,2.4,2.3,2.3,830829,0
+EXK.US,D,20150227,000000,2.32,2.38,2.28,2.36,421033,0
+EXK.US,D,20150302,000000,2.37,2.38,2.24,2.27,633800,0
+EXK.US,D,20150303,000000,2.25,2.3,2.17,2.2,807800,0
+EXK.US,D,20150304,000000,2.2,2.22,2.12,2.15,891900,0
+EXK.US,D,20150305,000000,2.13,2.23,2.05,2.05,885900,0
+EXK.US,D,20150306,000000,1.97,2.03,1.86,1.96,1759600,0
+EXK.US,D,20150309,000000,2.01,2.02,1.82,1.82,1443700,0
+EXK.US,D,20150310,000000,1.81,1.88,1.64,1.68,1776000,0
+EXK.US,D,20150311,000000,1.66,1.82,1.55,1.81,1812900,0
+EXK.US,D,20150312,000000,1.83,1.85,1.67,1.69,1103700,0
+EXK.US,D,20150313,000000,1.73,1.79,1.63,1.69,936400,0
+EXK.US,D,20150316,000000,1.73,1.8,1.65,1.75,874100,0
+EXK.US,D,20150317,000000,1.67,1.76,1.63,1.67,1202100,0
+EXK.US,D,20150318,000000,1.7,1.89,1.64,1.88,1984700,0
+EXK.US,D,20150319,000000,1.9,2.11,1.86,2.06,1906400,0
+EXK.US,D,20150320,000000,2.15,2.22,2.06,2.06,2708400,0
+EXK.US,D,20150323,000000,2.11,2.23,2.08,2.16,1491300,0
+EXK.US,D,20150324,000000,2.21,2.22,2.14,2.21,870800,0
+EXK.US,D,20150325,000000,2.23,2.29,2.14,2.15,1308200,0
+EXK.US,D,20150326,000000,2.2,2.26,2,2.07,1594200,0
+EXK.US,D,20150327,000000,2.07,2.11,1.97,2.02,862600,0
+EXK.US,D,20150330,000000,1.96,2,1.91,1.95,1100800,0
+EXK.US,D,20150331,000000,1.93,1.98,1.85,1.9,1495350,0
+EXK.US,D,20150401,000000,1.93,2.07,1.92,2.06,1830400,0
+EXK.US,D,20150402,000000,2.04,2.07,1.95,2.01,729200,0
+EXK.US,D,20150406,000000,2.13,2.18,2.07,2.1,1111100,0
+EXK.US,D,20150407,000000,2.08,2.13,2.03,2.09,594763,0
+EXK.US,D,20150408,000000,2.09,2.11,1.97,1.97,793200,0
+EXK.US,D,20150409,000000,1.94,2,1.89,1.92,638621,0
+EXK.US,D,20150410,000000,1.98,2,1.9,1.97,1068600,0
+EXK.US,D,20150413,000000,1.93,1.97,1.9,1.93,519000,0
+EXK.US,D,20150414,000000,1.95,1.98,1.88,1.98,970400,0
+EXK.US,D,20150415,000000,1.98,2.05,1.95,2.02,843556,0
+EXK.US,D,20150416,000000,2.03,2.05,1.94,1.98,706482,0
+EXK.US,D,20150417,000000,1.95,2.03,1.91,1.94,813800,0
+EXK.US,D,20150420,000000,1.91,1.94,1.88,1.93,597283,0
+EXK.US,D,20150421,000000,1.92,1.99,1.9,1.95,497679,0
+EXK.US,D,20150422,000000,1.92,1.94,1.84,1.86,876782,0
+EXK.US,D,20150423,000000,1.85,1.97,1.85,1.96,826500,0
+EXK.US,D,20150424,000000,1.94,1.98,1.88,1.9,683634,0
+EXK.US,D,20150427,000000,1.94,2.08,1.93,2.03,1513000,0
+EXK.US,D,20150428,000000,2.07,2.17,2.06,2.15,1267690,0
+EXK.US,D,20150429,000000,2.18,2.24,2.07,2.12,1434800,0
+EXK.US,D,20150430,000000,2.05,2.07,1.99,2.02,885000,0
+EXK.US,D,20150501,000000,2,2.07,1.98,2.03,488300,0
+EXK.US,D,20150504,000000,2.13,2.15,2.04,2.07,733100,0
+EXK.US,D,20150505,000000,2.11,2.15,1.98,2.04,979400,0
+EXK.US,D,20150506,000000,2.07,2.08,1.92,1.96,988316,0
+EXK.US,D,20150507,000000,1.96,2.06,1.9,2.04,747538,0
+EXK.US,D,20150508,000000,2.05,2.08,2,2.03,691700,0
+EXK.US,D,20150511,000000,2.03,2.1,2.01,2.06,575000,0
+EXK.US,D,20150512,000000,2.09,2.16,2.06,2.16,792256,0
+EXK.US,D,20150513,000000,2.24,2.29,2.18,2.21,1388598,0
+EXK.US,D,20150514,000000,2.25,2.35,2.25,2.27,1245900,0
+EXK.US,D,20150515,000000,2.27,2.34,2.22,2.29,1635240,0
+EXK.US,D,20150518,000000,2.34,2.41,2.3,2.34,815552,0
+EXK.US,D,20150519,000000,2.24,2.28,2.18,2.2,1046746,0
+EXK.US,D,20150520,000000,2.21,2.28,2.21,2.26,624156,0
+EXK.US,D,20150521,000000,2.26,2.3,2.17,2.18,599400,0
+EXK.US,D,20150522,000000,2.19,2.2,2.13,2.15,547600,0
+EXK.US,D,20150526,000000,2.04,2.08,1.98,2.02,1073642,0
+EXK.US,D,20150527,000000,1.98,2.01,1.95,2,481300,0
+EXK.US,D,20150528,000000,2,2.08,1.98,2.06,816427,0
+EXK.US,D,20150529,000000,2.08,2.12,1.96,1.97,1085000,0
+EXK.US,D,20150601,000000,2.02,2.1,1.97,2,713996,0
+EXK.US,D,20150602,000000,2.03,2.09,2.03,2.06,497932,0
+EXK.US,D,20150603,000000,2.07,2.09,2,2.04,353400,0
+EXK.US,D,20150604,000000,2.01,2.02,1.98,2,589000,0
+EXK.US,D,20150605,000000,1.99,2.03,1.95,1.99,536700,0
+EXK.US,D,20150608,000000,2.04,2.05,1.98,2.05,547600,0
+EXK.US,D,20150609,000000,2.07,2.1,2.04,2.05,453565,0
+EXK.US,D,20150610,000000,2.09,2.12,2.04,2.05,595957,0
+EXK.US,D,20150611,000000,2.06,2.16,2.02,2.14,790756,0
+EXK.US,D,20150612,000000,2.13,2.22,2.12,2.17,876300,0
+EXK.US,D,20150615,000000,2.15,2.22,2.12,2.14,781400,0
+EXK.US,D,20150616,000000,2.11,2.11,2.03,2.06,676300,0
+EXK.US,D,20150617,000000,2.06,2.11,2.03,2.11,572400,0
+EXK.US,D,20150618,000000,2.19,2.19,2.11,2.11,708500,0
+EXK.US,D,20150619,000000,2.09,2.2,2.07,2.19,1957200,0
+EXK.US,D,20150622,000000,2.15,2.15,2.03,2.04,954800,0
+EXK.US,D,20150623,000000,2.04,2.08,2.02,2.02,663254,0
+EXK.US,D,20150624,000000,2.03,2.06,2.02,2.03,478200,0
+EXK.US,D,20150625,000000,2.04,2.07,2.02,2.05,308100,0
+EXK.US,D,20150626,000000,2.04,2.07,2.01,2.03,288400,0
+EXK.US,D,20150629,000000,2.03,2.06,1.99,2.02,542100,0
+EXK.US,D,20150630,000000,2,2.06,1.98,1.99,530498,0
+EXK.US,D,20150701,000000,1.99,2.01,1.9,1.9,888900,0
+EXK.US,D,20150702,000000,1.93,1.96,1.9,1.92,685600,0
+EXK.US,D,20150706,000000,1.87,2.05,1.85,2.02,775000,0
+EXK.US,D,20150707,000000,1.92,1.92,1.85,1.89,1116000,0
+EXK.US,D,20150708,000000,1.91,1.94,1.8,1.82,933200,0
+EXK.US,D,20150709,000000,1.87,1.87,1.78,1.8,620800,0
+EXK.US,D,20150710,000000,1.83,1.85,1.75,1.76,553500,0
+EXK.US,D,20150713,000000,1.75,1.84,1.71,1.84,571700,0
+EXK.US,D,20150714,000000,1.81,1.9,1.81,1.85,394054,0
+EXK.US,D,20150715,000000,1.82,1.83,1.72,1.72,557260,0
+EXK.US,D,20150716,000000,1.72,1.75,1.7,1.73,434900,0
+EXK.US,D,20150717,000000,1.72,1.72,1.58,1.61,1007700,0
+EXK.US,D,20150720,000000,1.56,1.56,1.42,1.44,1345000,0
+EXK.US,D,20150721,000000,1.46,1.51,1.41,1.42,924500,0
+EXK.US,D,20150722,000000,1.39,1.46,1.32,1.42,1025000,0
+EXK.US,D,20150723,000000,1.4,1.43,1.29,1.32,1112600,0
+EXK.US,D,20150724,000000,1.3,1.44,1.26,1.44,1234500,0
+EXK.US,D,20150727,000000,1.39,1.5,1.33,1.34,1191400,0
+EXK.US,D,20150728,000000,1.34,1.39,1.33,1.34,618100,0
+EXK.US,D,20150729,000000,1.35,1.39,1.32,1.33,638800,0
+EXK.US,D,20150730,000000,1.34,1.39,1.33,1.35,482200,0
+EXK.US,D,20150731,000000,1.39,1.43,1.37,1.37,417400,0
+EXK.US,D,20150803,000000,1.34,1.4,1.33,1.35,297593,0
+EXK.US,D,20150804,000000,1.35,1.39,1.33,1.36,305100,0
+EXK.US,D,20150805,000000,1.34,1.37,1.25,1.25,679600,0
+EXK.US,D,20150806,000000,1.25,1.35,1.25,1.35,589351,0
+EXK.US,D,20150807,000000,1.35,1.5,1.35,1.37,1074500,0
+EXK.US,D,20150810,000000,1.36,1.55,1.36,1.55,1037100,0
+EXK.US,D,20150811,000000,1.59,1.64,1.5,1.63,927147,0
+EXK.US,D,20150812,000000,1.68,1.9,1.68,1.9,1514700,0
+EXK.US,D,20150813,000000,1.78,1.85,1.7,1.77,819700,0
+EXK.US,D,20150814,000000,1.77,1.87,1.72,1.74,604100,0
+EXK.US,D,20150817,000000,1.73,1.85,1.73,1.84,695800,0
+EXK.US,D,20150818,000000,1.76,1.78,1.7,1.72,700300,0
+EXK.US,D,20150819,000000,1.78,1.87,1.77,1.8,911100,0
+EXK.US,D,20150820,000000,1.94,1.94,1.78,1.78,1389600,0
+EXK.US,D,20150821,000000,1.82,1.84,1.6,1.65,1685900,0
+EXK.US,D,20150824,000000,1.59,1.7,1.47,1.48,1087586,0
+EXK.US,D,20150825,000000,1.57,1.58,1.44,1.49,560800,0
+EXK.US,D,20150826,000000,1.43,1.45,1.36,1.4,986000,0
+EXK.US,D,20150827,000000,1.42,1.57,1.4,1.52,933700,0
+EXK.US,D,20150828,000000,1.56,1.75,1.55,1.68,1987500,0
+EXK.US,D,20150831,000000,1.7,1.78,1.62,1.69,1861100,0
+EXK.US,D,20150901,000000,1.69,1.77,1.68,1.69,567800,0
+EXK.US,D,20150902,000000,1.69,1.7,1.57,1.63,613900,0
+EXK.US,D,20150903,000000,1.59,1.68,1.56,1.57,519500,0
+EXK.US,D,20150904,000000,1.54,1.58,1.53,1.57,386600,0
+EXK.US,D,20150908,000000,1.64,1.67,1.57,1.59,434400,0
+EXK.US,D,20150909,000000,1.57,1.62,1.5,1.51,516100,0
+EXK.US,D,20150910,000000,1.53,1.58,1.43,1.45,956439,0
+EXK.US,D,20150911,000000,1.46,1.55,1.37,1.53,950900,0
+EXK.US,D,20150914,000000,1.5,1.63,1.47,1.56,675000,0
+EXK.US,D,20150915,000000,1.55,1.61,1.5,1.5,482300,0
+EXK.US,D,20150916,000000,1.54,1.62,1.54,1.61,568000,0
+EXK.US,D,20150917,000000,1.56,1.66,1.52,1.64,940366,0
+EXK.US,D,20150918,000000,1.67,1.7,1.6,1.6,1422600,0
+EXK.US,D,20150921,000000,1.59,1.67,1.58,1.62,366500,0
+EXK.US,D,20150922,000000,1.55,1.58,1.54,1.56,316700,0
+EXK.US,D,20150923,000000,1.58,1.59,1.5,1.52,307415,0
+EXK.US,D,20150924,000000,1.55,1.64,1.52,1.64,596942,0
+EXK.US,D,20150925,000000,1.61,1.64,1.59,1.62,335000,0
+EXK.US,D,20150928,000000,1.54,1.58,1.52,1.54,402588,0
+EXK.US,D,20150929,000000,1.52,1.61,1.5,1.52,366300,0
+EXK.US,D,20150930,000000,1.5,1.57,1.5,1.55,282400,0
+EXK.US,D,20151001,000000,1.53,1.64,1.53,1.62,335800,0
+EXK.US,D,20151002,000000,1.64,1.69,1.62,1.68,972000,0
+EXK.US,D,20151005,000000,1.7,1.75,1.69,1.72,807440,0
+EXK.US,D,20151006,000000,1.71,1.8,1.7,1.77,1103200,0
+EXK.US,D,20151007,000000,1.81,1.82,1.7,1.78,815222,0
+EXK.US,D,20151008,000000,1.71,1.84,1.65,1.74,839600,0
+EXK.US,D,20151009,000000,1.8,1.81,1.76,1.81,470600,0
+EXK.US,D,20151012,000000,1.85,1.88,1.75,1.75,579992,0
+EXK.US,D,20151013,000000,1.76,1.8,1.7,1.74,542100,0
+EXK.US,D,20151014,000000,1.76,1.9,1.76,1.89,994100,0
+EXK.US,D,20151015,000000,1.89,1.92,1.81,1.92,608500,0
+EXK.US,D,20151016,000000,1.89,1.94,1.83,1.84,442500,0
+EXK.US,D,20151019,000000,1.81,1.85,1.7,1.73,891701,0
+EXK.US,D,20151020,000000,1.73,1.85,1.73,1.82,549600,0
+EXK.US,D,20151021,000000,1.79,1.79,1.7,1.74,502000,0
+EXK.US,D,20151022,000000,1.7,1.81,1.7,1.76,458400,0
+EXK.US,D,20151023,000000,1.79,1.82,1.72,1.79,581100,0
+EXK.US,D,20151026,000000,1.81,1.82,1.73,1.77,261000,0
+EXK.US,D,20151027,000000,1.73,1.78,1.7,1.74,379500,0
+EXK.US,D,20151028,000000,1.79,1.88,1.7,1.74,1241600,0
+EXK.US,D,20151029,000000,1.7,1.74,1.65,1.66,682700,0
+EXK.US,D,20151030,000000,1.65,1.69,1.64,1.65,448600,0
+EXK.US,D,20151102,000000,1.61,1.61,1.52,1.56,867250,0
+EXK.US,D,20151103,000000,1.54,1.58,1.51,1.56,482596,0
+EXK.US,D,20151104,000000,1.58,1.6,1.51,1.52,477100,0
+EXK.US,D,20151105,000000,1.52,1.56,1.45,1.48,777800,0
+EXK.US,D,20151106,000000,1.44,1.46,1.38,1.44,907200,0
+EXK.US,D,20151109,000000,1.47,1.52,1.42,1.51,655317,0
+EXK.US,D,20151110,000000,1.48,1.5,1.44,1.46,378100,0
+EXK.US,D,20151111,000000,1.48,1.51,1.44,1.5,299700,0
+EXK.US,D,20151112,000000,1.46,1.53,1.44,1.47,442900,0
+EXK.US,D,20151113,000000,1.46,1.53,1.43,1.49,391700,0
+EXK.US,D,20151116,000000,1.5,1.55,1.5,1.55,422700,0
+EXK.US,D,20151117,000000,1.54,1.54,1.41,1.41,684600,0
+EXK.US,D,20151118,000000,1.44,1.45,1.38,1.42,690000,0
+EXK.US,D,20151119,000000,1.46,1.54,1.42,1.46,1082600,0
+EXK.US,D,20151120,000000,1.48,1.49,1.37,1.37,806600,0
+EXK.US,D,20151123,000000,1.37,1.4,1.33,1.38,425800,0
+EXK.US,D,20151124,000000,1.41,1.5,1.41,1.45,650700,0
+EXK.US,D,20151125,000000,1.45,1.49,1.42,1.46,221800,0
+EXK.US,D,20151127,000000,1.44,1.45,1.36,1.38,431400,0
+EXK.US,D,20151130,000000,1.38,1.45,1.38,1.42,398200,0
+EXK.US,D,20151201,000000,1.44,1.49,1.41,1.48,447895,0
+EXK.US,D,20151202,000000,1.46,1.48,1.41,1.44,396474,0
+EXK.US,D,20151203,000000,1.45,1.52,1.44,1.51,375113,0
+EXK.US,D,20151204,000000,1.52,1.57,1.45,1.46,1007700,0
+EXK.US,D,20151207,000000,1.47,1.47,1.39,1.39,559700,0
+EXK.US,D,20151208,000000,1.42,1.42,1.38,1.4,379186,0
+EXK.US,D,20151209,000000,1.42,1.45,1.39,1.42,295900,0
+EXK.US,D,20151210,000000,1.43,1.45,1.4,1.44,243200,0
+EXK.US,D,20151211,000000,1.43,1.44,1.38,1.41,503600,0
+EXK.US,D,20151214,000000,1.4,1.42,1.37,1.38,567044,0
+EXK.US,D,20151215,000000,1.38,1.41,1.36,1.4,273400,0
+EXK.US,D,20151216,000000,1.44,1.46,1.39,1.45,993400,0
+EXK.US,D,20151217,000000,1.42,1.45,1.36,1.37,723200,0
+EXK.US,D,20151218,000000,1.39,1.46,1.39,1.43,614400,0
+EXK.US,D,20151221,000000,1.45,1.48,1.41,1.42,324000,0
+EXK.US,D,20151222,000000,1.41,1.47,1.4,1.42,234128,0
+EXK.US,D,20151223,000000,1.42,1.46,1.41,1.44,388000,0
+EXK.US,D,20151224,000000,1.43,1.47,1.43,1.45,254813,0
+EXK.US,D,20151228,000000,1.43,1.45,1.4,1.41,331652,0
+EXK.US,D,20151229,000000,1.43,1.44,1.39,1.4,393880,0
+EXK.US,D,20151230,000000,1.38,1.4,1.37,1.39,306768,0
+EXK.US,D,20151231,000000,1.38,1.43,1.38,1.42,576623,0
+EXK.US,D,20160104,000000,1.43,1.48,1.4,1.44,447654,0
+EXK.US,D,20160105,000000,1.43,1.45,1.42,1.44,154080,0
+EXK.US,D,20160106,000000,1.45,1.48,1.4416,1.46,421713,0
+EXK.US,D,20160107,000000,1.47,1.48,1.4,1.44,666371,0
+EXK.US,D,20160108,000000,1.42,1.45,1.38,1.41,377591,0
+EXK.US,D,20160111,000000,1.41,1.42,1.33,1.35,563772,0
+EXK.US,D,20160112,000000,1.35,1.35,1.155,1.26,1068681,0
+EXK.US,D,20160113,000000,1.26,1.26,1.18,1.21,396296,0
+EXK.US,D,20160114,000000,1.2,1.21,1.11,1.16,767832,0
+EXK.US,D,20160115,000000,1.21,1.21,1.09,1.1,733588,0
+EXK.US,D,20160119,000000,1.12,1.13,1.01,1.01,889000,0
+EXK.US,D,20160120,000000,1.09,1.11,1,1.04,735975,0
+EXK.US,D,20160121,000000,1.06,1.07,1.01,1.05,325073,0
+EXK.US,D,20160122,000000,1.05,1.1,1.03,1.08,383415,0
+EXK.US,D,20160125,000000,1.12,1.16,1.1,1.1,704172,0
+EXK.US,D,20160126,000000,1.13,1.26,1.12,1.25,880907,0
+EXK.US,D,20160127,000000,1.24,1.28,1.21,1.27,476495,0
+EXK.US,D,20160128,000000,1.26,1.28,1.2,1.24,432177,0
+EXK.US,D,20160129,000000,1.22,1.26,1.21,1.24,448742,0
+EXK.US,D,20160201,000000,1.25,1.29,1.22,1.26,424806,0
+EXK.US,D,20160202,000000,1.23,1.29,1.18,1.18,387013,0
+EXK.US,D,20160203,000000,1.2,1.26,1.2,1.23,596981,0
+EXK.US,D,20160204,000000,1.27,1.325,1.25,1.27,939517,0
+EXK.US,D,20160205,000000,1.26,1.37,1.2485,1.35,1230889,0
+EXK.US,D,20160208,000000,1.41,1.62,1.41,1.58,3195338,0
+EXK.US,D,20160209,000000,1.6,1.71,1.45,1.47,1169240,0
+EXK.US,D,20160210,000000,1.46,1.5,1.41,1.47,652553,0
+EXK.US,D,20160211,000000,1.63,1.74,1.6,1.68,1814816,0
+EXK.US,D,20160212,000000,1.65,1.72,1.63,1.71,1082177,0
+EXK.US,D,20160216,000000,1.63,1.7,1.58,1.6,980699,0
+EXK.US,D,20160217,000000,1.6,1.665,1.6,1.62,767190,0
+EXK.US,D,20160218,000000,1.62,1.78,1.62,1.75,1465721,0
+EXK.US,D,20160219,000000,1.81,1.83,1.74,1.77,744606,0
+EXK.US,D,20160222,000000,1.69,1.73,1.64,1.64,961887,0
+EXK.US,D,20160223,000000,1.65,1.7,1.6,1.61,919876,0
+EXK.US,D,20160224,000000,1.71,1.78,1.65,1.68,1254825,0
+EXK.US,D,20160225,000000,1.66,1.7199,1.64,1.69,707172,0
+EXK.US,D,20160226,000000,1.67,1.72,1.63,1.66,683203,0
+EXK.US,D,20160229,000000,1.71,1.74,1.57,1.68,858193,0
+EXK.US,D,20160301,000000,1.68,1.7,1.58,1.59,1011460,0
+EXK.US,D,20160302,000000,1.59,1.72,1.59,1.72,793243,0
+EXK.US,D,20160303,000000,1.74,1.935,1.73,1.88,1634886,0
+EXK.US,D,20160304,000000,2.01,2.28,1.95,2.1,3562754,0
+EXK.US,D,20160307,000000,2.26,2.32,2.16,2.27,2043433,0
+EXK.US,D,20160308,000000,2.28,2.38,2.1938,2.23,1836086,0
+EXK.US,D,20160309,000000,2.15,2.355,2.1,2.3,1191222,0
+EXK.US,D,20160310,000000,2.33,2.74,2.31,2.73,3075987,0
+EXK.US,D,20160311,000000,2.83,2.85,2.5,2.56,2332952,0
+EXK.US,D,20160314,000000,2.68,2.72,2.46,2.58,2061434,0
+EXK.US,D,20160315,000000,2.53,2.55,2.31,2.41,1574718,0
+EXK.US,D,20160316,000000,2.37,2.67,2.34,2.66,1477910,0
+EXK.US,D,20160317,000000,2.78,2.91,2.56,2.6,2716673,0
+EXK.US,D,20160318,000000,2.62,2.73,2.52,2.63,4125058,0
+EXK.US,D,20160321,000000,2.6,2.73,2.55,2.63,1382517,0
+EXK.US,D,20160322,000000,2.7,2.73,2.56,2.62,1241497,0
+EXK.US,D,20160323,000000,2.48,2.55,2.36,2.43,2023075,0
+EXK.US,D,20160324,000000,2.45,2.5,2.37,2.43,1110422,0
+EXK.US,D,20160328,000000,2.4,2.43,2.3,2.37,1052929,0
+EXK.US,D,20160329,000000,2.39,2.59,2.35,2.57,1657959,0
+EXK.US,D,20160330,000000,2.62,2.65,2.44,2.5,1268910,0
+EXK.US,D,20160331,000000,2.6,2.62,2.45,2.46,916651,0
+EXK.US,D,20160401,000000,2.36,2.48,2.33,2.48,1383221,0
+EXK.US,D,20160404,000000,2.44,2.45,2.35,2.41,800029,0
+EXK.US,D,20160405,000000,2.5,2.53,2.42,2.51,1048407,0
+EXK.US,D,20160406,000000,2.47,2.55,2.45,2.5,956178,0
+EXK.US,D,20160407,000000,2.55,2.73,2.53,2.67,1438386,0
+EXK.US,D,20160408,000000,2.69,2.85,2.69,2.8,1300424,0
+EXK.US,D,20160411,000000,2.92,3.13,2.9,3.03,3056080,0
+EXK.US,D,20160412,000000,3.14,3.16,2.96,2.97,2833138,0
+EXK.US,D,20160413,000000,2.93,3.085,2.88,2.99,1788067,0
+EXK.US,D,20160414,000000,2.93,3,2.79,2.9,1533016,0
+EXK.US,D,20160415,000000,2.92,3.08,2.89,3.05,1308999,0
+EXK.US,D,20160418,000000,3.15,3.18,3.03,3.07,1549913,0
+EXK.US,D,20160419,000000,3.32,3.85,3.31,3.82,4920233,0
+EXK.US,D,20160420,000000,3.89,4.17,3.66,3.72,7203738,0
+EXK.US,D,20160421,000000,4.08,4.19,3.8,3.93,4679450,0
+EXK.US,D,20160422,000000,3.92,4.0165,3.65,3.78,3030809,0
+EXK.US,D,20160425,000000,3.75,3.892,3.6,3.68,1805104,0
+EXK.US,D,20160426,000000,3.64,3.79,3.4,3.79,2848702,0
+EXK.US,D,20160427,000000,3.92,3.95,3.73,3.87,2203451,0
+EXK.US,D,20160428,000000,3.96,4.12,3.9,3.99,3188493,0
+EXK.US,D,20160429,000000,4.12,4.28,4.1,4.15,2546929,0
+EXK.US,D,20160502,000000,4.21,4.22,3.86,3.95,3192127,0
+EXK.US,D,20160503,000000,3.92,4.06,3.7,3.83,2317372,0
+EXK.US,D,20160504,000000,3.69,3.9,3.46,3.54,3134766,0
+EXK.US,D,20160505,000000,3.67,3.89,3.65,3.87,2307160,0
+EXK.US,D,20160506,000000,3.95,4.1,3.9,3.9,2595222,0
+EXK.US,D,20160509,000000,3.77,3.78,3.5,3.59,2640405,0
+EXK.US,D,20160510,000000,3.57,3.78,3.45,3.72,1465353,0
+EXK.US,D,20160511,000000,3.9,3.95,3.61,3.7,2986841,0
+EXK.US,D,20160512,000000,3.75,3.79,3.58,3.71,1935233,0
+EXK.US,D,20160513,000000,3.72,3.77,3.62,3.67,1762069,0
+EXK.US,D,20160516,000000,3.78,3.88,3.71,3.71,2063650,0
+EXK.US,D,20160517,000000,3.69,3.89,3.664,3.8,2347747,0
+EXK.US,D,20160518,000000,3.71,3.78,3.43,3.44,3171023,0
+EXK.US,D,20160519,000000,3.31,3.55,3.18,3.36,3226844,0
+EXK.US,D,20160520,000000,3.46,3.53,3.3038,3.53,2861408,0
+EXK.US,D,20160523,000000,3.44,3.6,3.3701,3.5,1389272,0
+EXK.US,D,20160524,000000,3.4,3.44,3.14,3.14,2603355,0
+EXK.US,D,20160525,000000,3.14,3.37,3.03,3.29,1668556,0
+EXK.US,D,20160526,000000,3.38,3.45,3.225,3.26,1434653,0
+EXK.US,D,20160527,000000,3.2,3.28,3.03,3.05,2538297,0
+EXK.US,D,20160531,000000,3.01,3.185,2.9,3.1,2446370,0
+EXK.US,D,20160601,000000,3.13,3.17,2.96,3.06,1391706,0
+EXK.US,D,20160602,000000,3.02,3.16,3.02,3.11,1365270,0
+EXK.US,D,20160603,000000,3.32,3.47,3.28,3.46,3671910,0
+EXK.US,D,20160606,000000,3.53,3.5565,3.4,3.47,2568789,0
+EXK.US,D,20160607,000000,3.41,3.51,3.4,3.48,1465171,0
+EXK.US,D,20160608,000000,3.7,3.74,3.61,3.65,2757651,0
+EXK.US,D,20160609,000000,3.65,3.76,3.6289,3.7,1912040,0
+EXK.US,D,20160610,000000,3.75,3.84,3.57,3.62,2079118,0
+EXK.US,D,20160613,000000,3.7,3.75,3.56,3.64,1618980,0
+EXK.US,D,20160614,000000,3.63,3.66,3.35,3.51,1679395,0
+EXK.US,D,20160615,000000,3.51,3.86,3.471,3.76,2567503,0
+EXK.US,D,20160616,000000,3.94,3.985,3.57,3.62,3018857,0
+EXK.US,D,20160617,000000,3.71,3.77,3.5928,3.66,3430985,0
+EXK.US,D,20160620,000000,3.56,3.85,3.531,3.79,1654558,0
+EXK.US,D,20160621,000000,3.65,3.72,3.58,3.65,1285060,0
+EXK.US,D,20160622,000000,3.64,3.67,3.54,3.64,1278737,0
+EXK.US,D,20160623,000000,3.63,3.7,3.58,3.6,1264965,0
+EXK.US,D,20160624,000000,3.9,3.93,3.63,3.78,3101660,0
+EXK.US,D,20160627,000000,3.88,3.96,3.6,3.77,2894102,0
+EXK.US,D,20160628,000000,3.73,3.86,3.7,3.82,1852513,0
+EXK.US,D,20160629,000000,3.88,3.93,3.84,3.89,2557470,0
+EXK.US,D,20160630,000000,3.97,3.97,3.81,3.95,2234073,0
+EXK.US,D,20160701,000000,4.1,4.12,3.99,4.07,3398694,0
+EXK.US,D,20160705,000000,4.1,4.32,4,4.29,5412140,0
+EXK.US,D,20160706,000000,4.46,4.67,4.41,4.67,3825335,0
+EXK.US,D,20160707,000000,4.57,4.57,4.34,4.38,2576420,0
+EXK.US,D,20160708,000000,4.39,4.715,4.36,4.7,2807379,0
+EXK.US,D,20160711,000000,4.76,5.09,4.68,5,3925589,0
+EXK.US,D,20160712,000000,5.08,5.13,4.61,4.67,4507426,0
+EXK.US,D,20160713,000000,4.81,4.95,4.71,4.9,2971251,0
+EXK.US,D,20160714,000000,4.68,4.9,4.63,4.9,2296207,0
+EXK.US,D,20160715,000000,4.81,4.94,4.77,4.86,1358172,0
+EXK.US,D,20160718,000000,4.79,4.86,4.71,4.8,1384767,0
+EXK.US,D,20160719,000000,4.72,4.82,4.66,4.67,1417023,0
+EXK.US,D,20160720,000000,4.5,4.5,4.16,4.17,4085686,0
+EXK.US,D,20160721,000000,4.19,4.51,4.19,4.44,1974541,0
+EXK.US,D,20160722,000000,4.39,4.52,4.39,4.47,1605912,0
+EXK.US,D,20160725,000000,4.37,4.38,4.13,4.25,2047132,0
+EXK.US,D,20160726,000000,4.34,4.45,4.25,4.41,1256701,0
+EXK.US,D,20160727,000000,4.46,4.815,4.42,4.73,2893037,0
+EXK.US,D,20160728,000000,4.82,4.85,4.61,4.76,2110624,0
+EXK.US,D,20160729,000000,4.85,4.96,4.74,4.85,2382895,0
+EXK.US,D,20160801,000000,4.97,5,4.85,5,1975892,0
+EXK.US,D,20160802,000000,5.08,5.23,5.06,5.11,3025757,0
+EXK.US,D,20160803,000000,5.02,5.1,4.69,5.03,3508395,0
+EXK.US,D,20160804,000000,5.05,5.3,5.04,5.24,2525133,0
+EXK.US,D,20160805,000000,5.07,5.18,4.91,5.04,2727079,0
+EXK.US,D,20160808,000000,5.05,5.38,5.02,5.25,2506945,0
+EXK.US,D,20160809,000000,5.26,5.46,5.26,5.33,2199684,0
+EXK.US,D,20160810,000000,5.65,5.73,5.52,5.68,3460063,0
+EXK.US,D,20160811,000000,5.76,5.95,5.56,5.59,4325501,0
+EXK.US,D,20160812,000000,5.76,5.89,5.4713,5.54,3018192,0
+EXK.US,D,20160815,000000,5.56,5.76,5.56,5.67,1905177,0
+EXK.US,D,20160816,000000,5.71,5.78,5.61,5.73,2247305,0
+EXK.US,D,20160817,000000,5.61,5.74,5.45,5.65,3400398,0
+EXK.US,D,20160818,000000,5.72,5.88,5.68,5.83,1837918,0
+EXK.US,D,20160819,000000,5.62,5.735,5.54,5.57,2317450,0
+EXK.US,D,20160822,000000,5.29,5.36,5.12,5.25,3541533,0
+EXK.US,D,20160823,000000,5.35,5.44,5.21,5.21,2114458,0
+EXK.US,D,20160824,000000,5.15,5.15,4.45,4.6,5232683,0
+EXK.US,D,20160825,000000,4.6,4.8,4.5,4.7,1887997,0
+EXK.US,D,20160826,000000,4.84,5.0401,4.64,4.71,3874579,0
+EXK.US,D,20160829,000000,4.66,4.87,4.61,4.79,1535340,0
+EXK.US,D,20160830,000000,4.7,4.77,4.31,4.44,2672712,0
+EXK.US,D,20160831,000000,4.36,4.46,4.29,4.32,1690424,0
+EXK.US,D,20160901,000000,4.27,4.59,4.21,4.55,2581502,0
+EXK.US,D,20160902,000000,4.8,4.96,4.69,4.96,3565815,0
+EXK.US,D,20160906,000000,5.15,5.58,5.11,5.49,4282712,0
+EXK.US,D,20160907,000000,5.47,5.63,5.39,5.62,3331893,0
+EXK.US,D,20160908,000000,5.6,5.71,5.46,5.54,3001837,0
+EXK.US,D,20160909,000000,5.41,5.44,4.86,4.96,3667841,0
+EXK.US,D,20160912,000000,4.79,5.44,4.7,5.41,4164517,0
+EXK.US,D,20160913,000000,5.31,5.355,4.87,4.96,3893110,0
+EXK.US,D,20160914,000000,5.05,5.27,4.95,5.01,3239376,0
+EXK.US,D,20160915,000000,4.96,5.189,4.79,5.03,2681100,0
+EXK.US,D,20160916,000000,4.93,4.995,4.7748,4.88,12357298,0
+EXK.US,D,20160919,000000,5.02,5.19,4.97,5.03,2474159,0
+EXK.US,D,20160920,000000,5.05,5.08,4.92,5.05,1577226,0
+EXK.US,D,20160921,000000,5.28,5.62,5.174,5.59,4625681,0
+EXK.US,D,20160922,000000,5.73,5.84,5.3604,5.47,3461901,0
+EXK.US,D,20160923,000000,5.45,5.47,5.16,5.23,2168025,0
+EXK.US,D,20160926,000000,5.26,5.375,5.02,5.04,2869774,0
+EXK.US,D,20160927,000000,4.95,5.025,4.8,4.97,2452677,0
+EXK.US,D,20160928,000000,4.97,5.24,4.81,5.17,2645379,0
+EXK.US,D,20160929,000000,5.11,5.27,5.055,5.17,2491639,0
+EXK.US,D,20160930,000000,5.4,5.41,5.1,5.13,1953164,0
+EXK.US,D,20161003,000000,5.11,5.18,4.88,5.03,2213511,0
+EXK.US,D,20161004,000000,4.82,4.82,4.39,4.46,3482686,0
+EXK.US,D,20161005,000000,4.52,4.596,4.22,4.36,2710512,0
+EXK.US,D,20161006,000000,4.19,4.3101,4.01,4.09,3177925,0
+EXK.US,D,20161007,000000,4.28,4.37,4.05,4.21,2901379,0
+EXK.US,D,20161010,000000,4.34,4.3936,4.21,4.3,1816663,0
+EXK.US,D,20161011,000000,4.24,4.2524,4.02,4.04,1947516,0
+EXK.US,D,20161012,000000,4.01,4.23,4,4.13,1835009,0
+EXK.US,D,20161013,000000,4.14,4.275,4.04,4.14,1485069,0
+EXK.US,D,20161014,000000,4.07,4.245,4.005,4.03,1387035,0
+EXK.US,D,20161017,000000,4.09,4.31,4.07,4.28,1936294,0
+EXK.US,D,20161018,000000,4.42,4.585,4.31,4.56,2051910,0
+EXK.US,D,20161019,000000,4.67,4.79,4.56,4.68,2726730,0
+EXK.US,D,20161020,000000,4.68,4.7,4.485,4.6,1450678,0
+EXK.US,D,20161021,000000,4.55,4.62,4.5001,4.58,1015679,0
+EXK.US,D,20161024,000000,4.67,4.72,4.29,4.38,1664891,0
+EXK.US,D,20161025,000000,4.42,4.59,4.37,4.53,1726321,0
+EXK.US,D,20161026,000000,4.49,4.575,4.25,4.34,1418833,0
+EXK.US,D,20161027,000000,4.38,4.4096,4.18,4.22,1112770,0
+EXK.US,D,20161028,000000,4.21,4.375,4.13,4.23,2102153,0
+EXK.US,D,20161031,000000,4.22,4.4,4.17,4.4,1426580,0
+EXK.US,D,20161101,000000,4.58,4.7772,4.51,4.6,2279401,0
+EXK.US,D,20161102,000000,4.76,4.86,4.46,4.52,4252037,0
+EXK.US,D,20161103,000000,4.45,4.9,4.45,4.9,2394146,0
+EXK.US,D,20161104,000000,4.9,5.06,4.665,4.85,2765993,0
+EXK.US,D,20161107,000000,4.64,4.76,4.57,4.69,1596968,0
+EXK.US,D,20161108,000000,4.7,4.83,4.45,4.52,2527094,0
+EXK.US,D,20161109,000000,4.97,5.07,4.58,4.74,3584920,0
+EXK.US,D,20161110,000000,4.72,4.74,4.3,4.34,3228940,0
+EXK.US,D,20161111,000000,4.36,4.4,3.72,3.74,4111694,0
+EXK.US,D,20161114,000000,3.7,3.93,3.53,3.8,3397501,0
+EXK.US,D,20161115,000000,3.83,4.13,3.79,4.09,2851156,0
+EXK.US,D,20161116,000000,4.01,4.04,3.815,3.91,1995166,0
+EXK.US,D,20161117,000000,3.94,4.07,3.66,3.74,2927477,0
+EXK.US,D,20161118,000000,3.64,3.79,3.58,3.76,2338041,0
+EXK.US,D,20161121,000000,3.83,3.9795,3.77,3.89,1503559,0
+EXK.US,D,20161122,000000,3.92,3.98,3.7347,3.94,1751988,0
+EXK.US,D,20161123,000000,3.67,3.78,3.61,3.73,2184061,0
+EXK.US,D,20161125,000000,3.78,3.81,3.65,3.65,944482,0
+EXK.US,D,20161128,000000,3.77,3.925,3.69,3.91,1614153,0
+EXK.US,D,20161129,000000,3.75,3.89,3.72,3.87,1511288,0
+EXK.US,D,20161130,000000,3.82,3.85,3.71,3.8,1972573,0
+EXK.US,D,20161201,000000,3.75,3.86,3.6,3.72,3051024,0
+EXK.US,D,20161202,000000,3.77,3.95,3.75,3.92,2332003,0
+EXK.US,D,20161205,000000,3.83,4.09,3.78,4.04,2202970,0
+EXK.US,D,20161206,000000,4.04,4.15,3.84,3.91,1904121,0
+EXK.US,D,20161207,000000,4.01,4.11,3.92,3.98,1891564,0
+EXK.US,D,20161208,000000,3.94,4.04,3.85,3.88,1219613,0
+EXK.US,D,20161209,000000,3.82,3.91,3.6,3.61,2544965,0
+EXK.US,D,20161212,000000,3.67,3.73,3.551,3.58,2132480,0
+EXK.US,D,20161213,000000,3.58,3.9,3.56,3.88,2627475,0
+EXK.US,D,20161214,000000,3.93,3.99,3.61,3.62,2703750,0
+EXK.US,D,20161215,000000,3.42,3.51,3.3,3.36,3535530,0
+EXK.US,D,20161216,000000,3.41,3.54,3.32,3.32,8579744,0
+EXK.US,D,20161219,000000,3.34,3.49,3.28,3.36,2628704,0
+EXK.US,D,20161220,000000,3.3,3.37,3.2,3.35,2159722,0
+EXK.US,D,20161221,000000,3.35,3.37,3.23,3.23,1051991,0
+EXK.US,D,20161222,000000,3.19,3.31,3.1,3.13,1565867,0
+EXK.US,D,20161223,000000,3.14,3.27,3.14,3.25,1182348,0
+EXK.US,D,20161227,000000,3.35,3.47,3.33,3.44,1596540,0
+EXK.US,D,20161228,000000,3.35,3.48,3.275,3.45,1983851,0
+EXK.US,D,20161229,000000,3.53,3.9,3.5,3.9,3390932,0
+EXK.US,D,20161230,000000,3.91,4.05,3.505,3.52,4032112,0
+EXK.US,D,20170103,000000,3.62,3.82,3.56,3.81,2184908,0
+EXK.US,D,20170104,000000,3.88,3.95,3.76,3.87,1945174,0
+EXK.US,D,20170105,000000,3.99,4.35,3.99,4.32,4068826,0
+EXK.US,D,20170106,000000,4.16,4.29,3.86,4.02,3891943,0
+EXK.US,D,20170109,000000,4.07,4.23,4,4.03,2183900,0
+EXK.US,D,20170110,000000,4.07,4.27,4.01,4.1,2168132,0
+EXK.US,D,20170111,000000,4.06,4.14,3.88,4.04,2601790,0
+EXK.US,D,20170112,000000,4.21,4.23,3.93,4,2123106,0
+EXK.US,D,20170113,000000,3.92,4.03,3.88,4.03,2952997,0
+EXK.US,D,20170117,000000,4.19,4.2301,4.125,4.19,1751454,0
+EXK.US,D,20170118,000000,4.14,4.28,3.95,4.04,2044079,0
+EXK.US,D,20170119,000000,3.92,4.09,3.88,4.02,1625892,0
+EXK.US,D,20170120,000000,4.01,4.23,3.99,4.11,1578238,0
+EXK.US,D,20170123,000000,4.19,4.2001,4.1118,4.18,1595818,0
+EXK.US,D,20170124,000000,4.16,4.28,4,4.06,2036500,0
+EXK.US,D,20170125,000000,3.98,4.08,3.92,4.08,1769550,0
+EXK.US,D,20170126,000000,3.96,4.03,3.9,3.92,1887387,0
+EXK.US,D,20170127,000000,3.9,4.12,3.9,4.11,1462612,0
+EXK.US,D,20170130,000000,4.13,4.21,4.03,4.05,1401319,0
+EXK.US,D,20170131,000000,4.18,4.25,4.11,4.23,1993978,0
+EXK.US,D,20170201,000000,4.21,4.32,4.12,4.27,2026021,0
+EXK.US,D,20170202,000000,4.4,4.45,4.3,4.34,1701606,0
+EXK.US,D,20170203,000000,4.34,4.42,4.28,4.37,1437120,0
+EXK.US,D,20170206,000000,4.45,4.75,4.365,4.75,2833859,0
+EXK.US,D,20170207,000000,4.67,4.845,4.59,4.71,2974164,0
+EXK.US,D,20170208,000000,4.8,4.9,4.715,4.85,2435698,0
+EXK.US,D,20170209,000000,4.86,4.8699,4.62,4.66,2177023,0
+EXK.US,D,20170210,000000,4.57,4.83,4.54,4.8,1829974,0
+EXK.US,D,20170213,000000,4.75,4.78,4.68,4.69,1262588,0
+EXK.US,D,20170214,000000,4.77,4.7841,4.555,4.74,1947442,0
+EXK.US,D,20170215,000000,4.62,4.73,4.56,4.67,1628464,0
+EXK.US,D,20170216,000000,4.72,4.81,4.69,4.8,1732692,0
+EXK.US,D,20170217,000000,4.78,4.85,4.68,4.73,1623356,0
+EXK.US,D,20170221,000000,4.66,4.84,4.58,4.74,2000090,0
+EXK.US,D,20170222,000000,4.7,4.81,4.58,4.7,2600092,0
+EXK.US,D,20170223,000000,4.8,4.85,4.685,4.74,2488503,0
+EXK.US,D,20170224,000000,4.81,4.84,4.5812,4.6,2278811,0
+EXK.US,D,20170227,000000,4.6,4.76,4.12,4.15,4334211,0
+EXK.US,D,20170228,000000,4.25,4.43,4.17,4.34,2214220,0
+EXK.US,D,20170301,000000,4.13,4.419,4.08,4.39,3076798,0
+EXK.US,D,20170302,000000,4.15,4.18,3.29,3.3,8197996,0
+EXK.US,D,20170303,000000,3.33,3.38,3.15,3.31,3990400,0
+EXK.US,D,20170306,000000,3.25,3.26,2.97,3.03,3485613,0
+EXK.US,D,20170307,000000,2.98,3.1193,2.935,3,2324342,0
+EXK.US,D,20170308,000000,2.92,3.07,2.91,2.93,1921341,0
+EXK.US,D,20170309,000000,2.94,3.04,2.84,2.84,2003447,0
+EXK.US,D,20170310,000000,2.94,3.15,2.865,3.12,3402765,0
+EXK.US,D,20170313,000000,3.2,3.36,3.14,3.33,3737582,0
+EXK.US,D,20170314,000000,3.31,3.31,2.96,3.03,2906652,0
+EXK.US,D,20170315,000000,3.06,3.47,3,3.43,3440542,0
+EXK.US,D,20170316,000000,3.57,3.57,3.26,3.28,3203154,0
+EXK.US,D,20170317,000000,3.32,3.37,3.06,3.12,4453988,0
+EXK.US,D,20170320,000000,3.18,3.24,3.09,3.21,1912039,0
+EXK.US,D,20170321,000000,3.22,3.35,3.19,3.27,2942475,0
+EXK.US,D,20170322,000000,3.28,3.29,3.1,3.13,2735707,0
+EXK.US,D,20170323,000000,3.16,3.18,3.02,3.12,2349342,0
+EXK.US,D,20170324,000000,3.12,3.17,3.06,3.08,1216151,0
+EXK.US,D,20170327,000000,3.22,3.23,3.08,3.18,1418982,0
+EXK.US,D,20170328,000000,3.17,3.17,3.03,3.09,2078914,0
+EXK.US,D,20170329,000000,3.08,3.189,3.069,3.17,1612868,0
+EXK.US,D,20170330,000000,3.11,3.19,3.11,3.15,1263403,0
+EXK.US,D,20170331,000000,3.15,3.24,3.12,3.18,1153467,0
+EXK.US,D,20170403,000000,3.18,3.39,3.17,3.37,2359468,0
+EXK.US,D,20170404,000000,3.54,3.73,3.52,3.73,3342276,0
+EXK.US,D,20170405,000000,3.65,3.67,3.36,3.52,3740756,0
+EXK.US,D,20170406,000000,3.52,3.61,3.47,3.58,1501013,0
+EXK.US,D,20170407,000000,3.7,3.72,3.38,3.43,2961378,0
+EXK.US,D,20170410,000000,3.38,3.4399,3.29,3.37,1504514,0
+EXK.US,D,20170411,000000,3.44,3.53,3.39,3.42,2078790,0
+EXK.US,D,20170412,000000,3.4,3.45,3.34,3.45,1658494,0
+EXK.US,D,20170413,000000,3.45,3.47,3.3,3.32,2298063,0
+EXK.US,D,20170417,000000,3.31,3.33,3.12,3.23,2823841,0
+EXK.US,D,20170418,000000,3.2,3.24,3.15,3.2,1895706,0
+EXK.US,D,20170419,000000,3.15,3.19,2.925,3.09,4075145,0
+EXK.US,D,20170420,000000,3.09,3.11,3.03,3.09,2127561,0
+EXK.US,D,20170421,000000,3.11,3.17,3,3.11,2179823,0
+EXK.US,D,20170424,000000,3.06,3.07,2.955,3.02,2621951,0
+EXK.US,D,20170425,000000,2.97,2.97,2.76,2.9,4606905,0
+EXK.US,D,20170426,000000,2.9,3,2.79,2.97,4178696,0
+EXK.US,D,20170427,000000,2.95,2.96,2.79,2.94,3394225,0
+EXK.US,D,20170428,000000,2.96,3.16,2.8799,3.08,3950130,0
+EXK.US,D,20170501,000000,3.05,3.06,2.84,2.89,2588793,0
+EXK.US,D,20170502,000000,2.9,2.99,2.87,2.92,2268850,0
+EXK.US,D,20170503,000000,2.98,3.25,2.93,3.16,4655307,0
+EXK.US,D,20170504,000000,3.06,3.07,2.83,2.88,4454315,0
+EXK.US,D,20170505,000000,2.9,2.95,2.83,2.88,2449119,0
+EXK.US,D,20170508,000000,2.9,2.93,2.8,2.88,2502708,0
+EXK.US,D,20170509,000000,2.85,2.89,2.81,2.87,1603888,0
+EXK.US,D,20170510,000000,2.91,2.96,2.9,2.91,2090941,0
+EXK.US,D,20170511,000000,2.95,3.11,2.94,3.11,3376000,0
+EXK.US,D,20170512,000000,3.18,3.25,3.12,3.17,2468811,0
+EXK.US,D,20170515,000000,3.27,3.3,3.155,3.25,2868397,0
+EXK.US,D,20170516,000000,3.25,3.32,3.21,3.3,1756388,0
+EXK.US,D,20170517,000000,3.38,3.39,3.21,3.28,2718808,0
+EXK.US,D,20170518,000000,3.22,3.22,3.11,3.17,2189161,0
+EXK.US,D,20170519,000000,3.21,3.25,3.11,3.12,3444150,0
+EXK.US,D,20170522,000000,3.18,3.23,3.12,3.13,2096892,0
+EXK.US,D,20170523,000000,3.14,3.2,2.92,2.96,4145328,0
+EXK.US,D,20170524,000000,2.98,3.025,2.825,2.99,3250363,0
+EXK.US,D,20170525,000000,2.96,3.04,2.89,2.93,2261090,0
+EXK.US,D,20170526,000000,3.01,3.02,2.93,2.93,1524413,0
+EXK.US,D,20170530,000000,2.94,2.99,2.9,2.92,1298226,0
+EXK.US,D,20170531,000000,2.92,2.95,2.82,2.91,1514547,0
+EXK.US,D,20170601,000000,2.86,2.94,2.84,2.9,1516821,0
+EXK.US,D,20170602,000000,2.95,2.97,2.87,2.91,1614271,0
+EXK.US,D,20170605,000000,2.91,2.95,2.85,2.93,1383855,0
+EXK.US,D,20170606,000000,2.98,3.12,2.94,3.1,3252467,0
+EXK.US,D,20170607,000000,3.06,3.1447,2.97,3.05,2122049,0
+EXK.US,D,20170608,000000,3.01,3.11,2.94,3.04,1827888,0
+EXK.US,D,20170609,000000,2.97,3.06,2.96,2.97,1690513,0
+EXK.US,D,20170612,000000,2.95,3.11,2.92,3.06,2204716,0
+EXK.US,D,20170613,000000,3.05,3.16,3.01,3.12,2055371,0
+EXK.US,D,20170614,000000,3.18,3.2,2.89,2.9,4204018,0
+EXK.US,D,20170615,000000,2.91,3.015,2.86,2.9,2496263,0
+EXK.US,D,20170616,000000,2.91,2.98,2.865,2.91,10214880,0
+EXK.US,D,20170619,000000,2.88,2.945,2.84,2.86,1760310,0
+EXK.US,D,20170620,000000,2.88,2.89,2.8,2.86,1235405,0
+EXK.US,D,20170621,000000,2.84,2.95,2.84,2.86,1336877,0
+EXK.US,D,20170622,000000,2.93,3.05,2.92,3.04,2475056,0
+EXK.US,D,20170623,000000,3.09,3.17,3.06,3.17,1779735,0
+EXK.US,D,20170626,000000,3.11,3.195,2.94,3.15,1695101,0
+EXK.US,D,20170627,000000,3.18,3.2,3.12,3.15,1616371,0
+EXK.US,D,20170628,000000,3.19,3.22,3.135,3.21,1211430,0
+EXK.US,D,20170629,000000,3.15,3.22,3.05,3.13,1819361,0
+EXK.US,D,20170630,000000,3.1,3.13,3.02,3.05,1504614,0
+EXK.US,D,20170703,000000,2.96,3,2.88,2.92,1262519,0
+EXK.US,D,20170705,000000,2.93,2.99,2.9,2.96,1781966,0
+EXK.US,D,20170706,000000,2.94,2.97,2.87,2.89,1406436,0
+EXK.US,D,20170707,000000,2.87,2.905,2.75,2.8,2071874,0
+EXK.US,D,20170710,000000,2.79,2.97,2.76,2.97,2398027,0
+EXK.US,D,20170711,000000,2.95,2.995,2.87,2.98,1248778,0
+EXK.US,D,20170712,000000,3.03,3.06,2.91,2.94,1611036,0
+EXK.US,D,20170713,000000,2.94,2.945,2.83,2.87,1227709,0
+EXK.US,D,20170714,000000,2.96,3.01,2.9,2.92,1770106,0
+EXK.US,D,20170717,000000,2.95,3.04,2.94,2.99,1385879,0
+EXK.US,D,20170718,000000,3.02,3.04,3,3.02,932494,0
+EXK.US,D,20170719,000000,3.04,3.07,2.99,3.02,1366831,0
+EXK.US,D,20170720,000000,2.99,3.07,2.99,3.03,949877,0
+EXK.US,D,20170721,000000,3.07,3.07,3.02,3.06,1280201,0
+EXK.US,D,20170724,000000,3.07,3.07,2.95,2.97,1332656,0
+EXK.US,D,20170725,000000,3,3.05,2.95,2.97,1010892,0
+EXK.US,D,20170726,000000,2.95,3.1,2.93,3.07,1807788,0
+EXK.US,D,20170727,000000,3.07,3.08,2.97,2.97,1551271,0
+EXK.US,D,20170728,000000,3.02,3.09,3.01,3.09,1074043,0
+EXK.US,D,20170731,000000,3.09,3.12,3.03,3.05,1355283,0
+EXK.US,D,20170801,000000,3.03,3.1,2.99,3.01,1192963,0
+EXK.US,D,20170802,000000,2.96,3.01,2.87,2.89,1926234,0
+EXK.US,D,20170803,000000,2.82,2.83,2.42,2.43,4927365,0
+EXK.US,D,20170804,000000,2.47,2.495,2.26,2.29,3683623,0
+EXK.US,D,20170807,000000,2.29,2.29,2.19,2.21,1786554,0
+EXK.US,D,20170808,000000,2.25,2.3,2.14,2.21,2146074,0
+EXK.US,D,20170809,000000,2.28,2.28,2.08,2.09,2759538,0
+EXK.US,D,20170810,000000,2.14,2.3,2.11,2.26,3225587,0
+EXK.US,D,20170811,000000,2.26,2.28,2.135,2.16,2524365,0
+EXK.US,D,20170814,000000,2.14,2.25,2.11,2.22,1350218,0
+EXK.US,D,20170815,000000,2.16,2.1857,2.12,2.14,1172373,0
+EXK.US,D,20170816,000000,2.13,2.3,2.12,2.25,1907894,0
+EXK.US,D,20170817,000000,2.3,2.32,2.22,2.23,1125713,0
+EXK.US,D,20170818,000000,2.3,2.34,2.2,2.22,1577588,0
+EXK.US,D,20170821,000000,2.25,2.26,2.17,2.2,985369,0
+EXK.US,D,20170822,000000,2.2,2.2,2.12,2.16,1193285,0
+EXK.US,D,20170823,000000,2.15,2.19,2.12,2.17,1156330,0
+EXK.US,D,20170824,000000,2.17,2.26,2.15,2.23,906601,0
+EXK.US,D,20170825,000000,2.24,2.3,2.17,2.29,1726690,0
+EXK.US,D,20170828,000000,2.35,2.52,2.31,2.49,2691813,0
+EXK.US,D,20170829,000000,2.57,2.6,2.33,2.38,3001635,0
+EXK.US,D,20170830,000000,2.37,2.42,2.29,2.32,1351156,0
+EXK.US,D,20170831,000000,2.35,2.49,2.33,2.49,1531528,0
+EXK.US,D,20170901,000000,2.5,2.53,2.42,2.48,1307080,0
+EXK.US,D,20170905,000000,2.63,2.71,2.5599,2.62,2610498,0
+EXK.US,D,20170906,000000,2.61,2.68,2.46,2.57,2163414,0
+EXK.US,D,20170907,000000,2.59,2.68,2.56,2.64,2431766,0
+EXK.US,D,20170908,000000,2.64,2.64,2.5,2.58,2067117,0
+EXK.US,D,20170911,000000,2.5,2.58,2.45,2.46,1315269,0
+EXK.US,D,20170912,000000,2.46,2.59,2.45,2.58,1388418,0
+EXK.US,D,20170913,000000,2.56,2.58,2.48,2.51,1356837,0
+EXK.US,D,20170914,000000,2.52,2.5876,2.48,2.53,1072790,0
+EXK.US,D,20170915,000000,2.51,2.5467,2.45,2.47,2305105,0
+EXK.US,D,20170918,000000,2.43,2.44,2.37,2.38,1274321,0
+EXK.US,D,20170919,000000,2.41,2.475,2.33,2.37,1692403,0
+EXK.US,D,20170920,000000,2.4,2.465,2.33,2.42,2402659,0
+EXK.US,D,20170921,000000,2.38,2.45,2.33,2.34,1608641,0
+EXK.US,D,20170922,000000,2.36,2.43,2.35,2.42,1353624,0
+EXK.US,D,20170925,000000,2.42,2.465,2.36,2.43,1841373,0
+EXK.US,D,20170926,000000,2.4,2.49,2.38,2.38,1386137,0
+EXK.US,D,20170927,000000,2.36,2.45,2.36,2.42,1075660,0
+EXK.US,D,20170928,000000,2.45,2.46,2.38,2.41,1020537,0
+EXK.US,D,20170929,000000,2.41,2.43,2.37,2.38,1090041,0
+EXK.US,D,20171002,000000,2.35,2.44,2.34,2.42,1133756,0
+EXK.US,D,20171003,000000,2.43,2.51,2.41,2.45,1348030,0
+EXK.US,D,20171004,000000,2.48,2.55,2.47,2.51,1030451,0
+EXK.US,D,20171005,000000,2.53,2.56,2.45,2.49,1264002,0
+EXK.US,D,20171006,000000,2.49,2.59,2.44,2.59,1501405,0
+EXK.US,D,20171009,000000,2.62,2.72,2.6,2.7,1598014,0
+EXK.US,D,20171010,000000,2.66,2.75,2.51,2.56,2555649,0
+EXK.US,D,20171011,000000,2.58,2.61,2.43,2.57,2022806,0
+EXK.US,D,20171012,000000,2.59,2.59,2.5,2.53,1297809,0
+EXK.US,D,20171013,000000,2.56,2.56,2.47,2.51,1090130,0
+EXK.US,D,20171016,000000,2.52,2.54,2.4,2.42,1480595,0
+EXK.US,D,20171017,000000,2.39,2.4,2.32,2.36,1577903,0
+EXK.US,D,20171018,000000,2.36,2.375,2.3,2.33,578056,0
+EXK.US,D,20171019,000000,2.34,2.38,2.32,2.34,738013,0
+EXK.US,D,20171020,000000,2.35,2.39,2.3,2.3,1179369,0
+EXK.US,D,20171023,000000,2.29,2.34,2.25,2.3,1369529,0
+EXK.US,D,20171024,000000,2.28,2.31,2.25,2.3,921770,0
+EXK.US,D,20171025,000000,2.27,2.29,2.2,2.24,1356192,0
+EXK.US,D,20171026,000000,2.26,2.26,2.12,2.13,2088181,0
+EXK.US,D,20171027,000000,2.14,2.18,2.07,2.16,2231879,0
+EXK.US,D,20171030,000000,2.1502,2.24,2.15,2.17,1679217,0
+EXK.US,D,20171031,000000,2.145,2.17,2.06,2.08,1940797,0
+EXK.US,D,20171101,000000,2.13,2.29,1.94,1.98,9969968,0
+EXK.US,D,20171102,000000,2.07,2.28,2.04,2.18,4008031,0
+EXK.US,D,20171103,000000,2.2,2.2175,2.06,2.07,1282326,0
+EXK.US,D,20171106,000000,2.09,2.22,2.06,2.21,2961776,0
+EXK.US,D,20171107,000000,2.22,2.23,2.11,2.15,2420971,0
+EXK.US,D,20171108,000000,2.2,2.22,2.15,2.15,952514,0
+EXK.US,D,20171109,000000,2.17,2.175,2.11,2.14,875866,0
+EXK.US,D,20171110,000000,2.14,2.17,2.11,2.15,1441484,0
+EXK.US,D,20171113,000000,2.16,2.16,2.06,2.1,1318023,0
+EXK.US,D,20171114,000000,2.1,2.1,2.03,2.05,1322974,0
+EXK.US,D,20171115,000000,2.06,2.08,2.03,2.06,1005612,0
+EXK.US,D,20171116,000000,2.08,2.09,2.04,2.07,851492,0
+EXK.US,D,20171117,000000,2.1,2.16,2.06,2.14,1570987,0
+EXK.US,D,20171120,000000,2.12,2.13,2.04,2.07,1291409,0
+EXK.US,D,20171121,000000,2.08,2.11,2.06,2.08,666475,0
+EXK.US,D,20171122,000000,2.12,2.15,2.07,2.14,1191716,0
+EXK.US,D,20171124,000000,2.14,2.1501,2.08,2.09,547324,0
+EXK.US,D,20171127,000000,2.12,2.14,2.06,2.13,736403,0
+EXK.US,D,20171128,000000,2.12,2.145,2.07,2.12,908796,0
+EXK.US,D,20171129,000000,2.1,2.14,2.07,2.11,908143,0
+EXK.US,D,20171130,000000,2.12,2.14,2.05,2.1,1273611,0
+EXK.US,D,20171201,000000,2.11,2.15,2.09,2.14,1080226,0
+EXK.US,D,20171204,000000,2.12,2.15,2.1,2.11,601508,0
+EXK.US,D,20171205,000000,2.13,2.13,2.06,2.09,864122,0
+EXK.US,D,20171206,000000,2.06,2.11,2.04,2.04,1116127,0
+EXK.US,D,20171207,000000,2.02,2.06,1.98,2,1243433,0
+EXK.US,D,20171208,000000,2.03,2.06,2.0244,2.04,891429,0
+EXK.US,D,20171211,000000,2.04,2.09,2.03,2.05,986035,0
+EXK.US,D,20171212,000000,2.05,2.08,2.0312,2.08,987822,0
+EXK.US,D,20171213,000000,2.07,2.3,2.07,2.29,2541726,0
+EXK.US,D,20171214,000000,2.29,2.3285,2.19,2.25,1890736,0
+EXK.US,D,20171215,000000,2.3,2.39,2.255,2.36,1958112,0
+EXK.US,D,20171218,000000,2.41,2.44,2.36,2.39,1405375,0
+EXK.US,D,20171219,000000,2.39,2.46,2.37,2.41,1259896,0
+EXK.US,D,20171220,000000,2.43,2.5,2.41,2.48,1372441,0
+EXK.US,D,20171221,000000,2.47,2.53,2.42,2.45,1386028,0
+EXK.US,D,20171222,000000,2.46,2.49,2.44,2.47,829024,0
+EXK.US,D,20171226,000000,2.5,2.53,2.46,2.51,875402,0
+EXK.US,D,20171227,000000,2.53,2.53,2.42,2.43,1267197,0
+EXK.US,D,20171228,000000,2.5,2.53,2.4267,2.46,1327490,0
+EXK.US,D,20171229,000000,2.47,2.48,2.38,2.39,1147159,0
+EXK.US,D,20180102,000000,2.47,2.62,2.45,2.6,2388759,0
+EXK.US,D,20180103,000000,2.66,2.67,2.47,2.51,1567263,0
+EXK.US,D,20180104,000000,2.51,2.54,2.44,2.54,1239408,0
+EXK.US,D,20180105,000000,2.52,2.57,2.45,2.47,1254070,0
+EXK.US,D,20180108,000000,2.48,2.48,2.37,2.39,1425601,0
+EXK.US,D,20180109,000000,2.37,2.37,2.295,2.35,1325142,0
+EXK.US,D,20180110,000000,2.39,2.5,2.37,2.45,1470727,0
+EXK.US,D,20180111,000000,2.45,2.54,2.4356,2.5,1470533,0
+EXK.US,D,20180112,000000,2.54,2.66,2.51,2.63,1612479,0
+EXK.US,D,20180116,000000,2.67,2.6999,2.545,2.6,2330789,0
+EXK.US,D,20180117,000000,2.6,2.62,2.5,2.53,1574255,0
+EXK.US,D,20180118,000000,2.54,2.54,2.37,2.38,2507137,0
+EXK.US,D,20180119,000000,2.4,2.465,2.37,2.39,925041,0
+EXK.US,D,20180122,000000,2.43,2.44,2.37,2.42,1016135,0
+EXK.US,D,20180123,000000,2.41,2.46,2.3557,2.46,1062077,0
+EXK.US,D,20180124,000000,2.51,2.59,2.5,2.54,2182148,0
+EXK.US,D,20180125,000000,2.56,2.64,2.44,2.49,2485769,0
+EXK.US,D,20180126,000000,2.51,2.54,2.45,2.47,1120617,0
+EXK.US,D,20180129,000000,2.45,2.46,2.35,2.35,1638509,0
+EXK.US,D,20180130,000000,2.43,2.47,2.31,2.33,1371878,0
+EXK.US,D,20180131,000000,2.38,2.43,2.3,2.39,1676217,0
+EXK.US,D,20180201,000000,2.34,2.41,2.33,2.38,1083173,0
+EXK.US,D,20180202,000000,2.3,2.33,2.24,2.24,1773791,0
+EXK.US,D,20180205,000000,2.24,2.3099,2.16,2.26,2307127,0
+EXK.US,D,20180206,000000,2.22,2.29,2.22,2.25,1181845,0
+EXK.US,D,20180207,000000,2.24,2.285,2.16,2.19,1259334,0
+EXK.US,D,20180208,000000,2.22,2.235,2.15,2.15,1304997,0
+EXK.US,D,20180209,000000,2.15,2.19,2,2.11,2307522,0
+EXK.US,D,20180212,000000,2.12,2.275,2.095,2.23,1227825,0
+EXK.US,D,20180213,000000,2.23,2.285,2.19,2.21,721171,0
+EXK.US,D,20180214,000000,2.2,2.42,2.2,2.4,1645316,0
+EXK.US,D,20180215,000000,2.43,2.43,2.3114,2.4,983919,0
+EXK.US,D,20180216,000000,2.36,2.44,2.26,2.29,1122545,0
+EXK.US,D,20180220,000000,2.2,2.3,2.2,2.2,1036219,0
+EXK.US,D,20180221,000000,2.23,2.315,2.18,2.21,1094827,0
+EXK.US,D,20180222,000000,2.23,2.27,2.2,2.21,820358,0
+EXK.US,D,20180223,000000,2.21,2.26,2.18,2.26,800217,0
+EXK.US,D,20180226,000000,2.31,2.4,2.27,2.33,1221939,0
+EXK.US,D,20180227,000000,2.32,2.32,2.17,2.22,1420229,0
+EXK.US,D,20180228,000000,2.22,2.26,2.18,2.2,1068977,0
+EXK.US,D,20180301,000000,2.17,2.3067,2.12,2.29,1450202,0
+EXK.US,D,20180302,000000,2.3,2.4,2.28,2.36,1672026,0
+EXK.US,D,20180305,000000,2.37,2.4,2.33,2.37,892336,0
+EXK.US,D,20180306,000000,2.42,2.51,2.4,2.44,1769135,0
+EXK.US,D,20180307,000000,2.45,2.475,2.38,2.44,1156197,0
+EXK.US,D,20180308,000000,2.44,2.44,2.36,2.4,733245,0
+EXK.US,D,20180309,000000,2.39,2.495,2.38,2.46,959019,0
+EXK.US,D,20180312,000000,2.42,2.49,2.39,2.48,805816,0
+EXK.US,D,20180313,000000,2.5,2.55,2.465,2.48,893179,0
+EXK.US,D,20180314,000000,2.49,2.5,2.46,2.48,538841,0
+EXK.US,D,20180315,000000,2.44,2.47,2.42,2.43,842933,0
+EXK.US,D,20180316,000000,2.44,2.45,2.36,2.39,1066470,0
+EXK.US,D,20180319,000000,2.39,2.4,2.32,2.38,962784,0
+EXK.US,D,20180320,000000,2.37,2.38,2.3,2.33,806895,0
+EXK.US,D,20180321,000000,2.38,2.54,2.37,2.49,3500993,0
+EXK.US,D,20180322,000000,2.44,2.51,2.43,2.47,859642,0
+EXK.US,D,20180323,000000,2.51,2.55,2.48,2.51,1734228,0
+EXK.US,D,20180326,000000,2.54,2.55,2.49,2.52,1110841,0
+EXK.US,D,20180327,000000,2.49,2.5,2.415,2.45,913266,0
+EXK.US,D,20180328,000000,2.45,2.45,2.32,2.38,1268065,0
+EXK.US,D,20180329,000000,2.41,2.44,2.34,2.43,1189577,0
+EXK.US,D,20180402,000000,2.46,2.55,2.44,2.44,1288070,0
+EXK.US,D,20180403,000000,2.43,2.44,2.37,2.39,859313,0
+EXK.US,D,20180404,000000,2.44,2.44,2.38,2.43,724502,0
+EXK.US,D,20180405,000000,2.38,2.48,2.38,2.45,528163,0
+EXK.US,D,20180406,000000,2.47,2.48,2.42,2.42,596823,0
+EXK.US,D,20180409,000000,2.4,2.64,2.4,2.59,2051813,0
+EXK.US,D,20180410,000000,2.63,2.7,2.58,2.69,1456856,0
+EXK.US,D,20180411,000000,2.7,2.82,2.67,2.71,2434709,0
+EXK.US,D,20180412,000000,2.69,2.78,2.61,2.71,1169315,0
+EXK.US,D,20180413,000000,2.75,2.91,2.74,2.81,1981553,0
+EXK.US,D,20180416,000000,2.85,2.91,2.78,2.82,1452903,0
+EXK.US,D,20180417,000000,2.82,2.98,2.82,2.96,2028152,0
+EXK.US,D,20180418,000000,3.1,3.16,3.035,3.09,3201511,0
+EXK.US,D,20180419,000000,3.14,3.24,3.05,3.16,2236049,0
+EXK.US,D,20180420,000000,3.08,3.1,2.96,3.06,2208824,0
+EXK.US,D,20180423,000000,2.98,3.03,2.93,2.94,1542207,0
+EXK.US,D,20180424,000000,2.97,3.05,2.95,3.05,1052597,0
+EXK.US,D,20180425,000000,2.98,3.0563,2.96,3,848629,0
+EXK.US,D,20180426,000000,3,3.08,2.995,3.04,925040,0
+EXK.US,D,20180427,000000,3.03,3.08,3.0101,3.04,689893,0
+EXK.US,D,20180430,000000,2.96,3.03,2.935,3,1341300,0
+EXK.US,D,20180501,000000,2.95,3.005,2.91,2.99,1201523,0
+EXK.US,D,20180502,000000,3,3.15,2.97,3.04,2055282,0
+EXK.US,D,20180503,000000,3.09,3.13,2.94,2.94,1849360,0
+EXK.US,D,20180504,000000,2.92,2.97,2.82,2.86,2180489,0
+EXK.US,D,20180507,000000,2.84,2.86,2.77,2.81,1540764,0
+EXK.US,D,20180508,000000,2.77,2.87,2.73,2.84,1518986,0
+EXK.US,D,20180509,000000,2.85,2.96,2.83,2.84,1291421,0
+EXK.US,D,20180510,000000,2.89,2.97,2.8899,2.95,1125826,0
+EXK.US,D,20180511,000000,3,3.0168,2.88,2.92,1125872,0
+EXK.US,D,20180514,000000,2.92,2.945,2.845,2.88,929396,0
+EXK.US,D,20180515,000000,2.78,2.819,2.71,2.8,1368382,0
+EXK.US,D,20180516,000000,2.8,2.88,2.79,2.83,875876,0
+EXK.US,D,20180517,000000,2.84,2.87,2.82,2.85,654501,0
+EXK.US,D,20180518,000000,2.81,2.895,2.81,2.87,1211633,0
+EXK.US,D,20180521,000000,2.86,2.92,2.84,2.9,490499,0
+EXK.US,D,20180522,000000,2.97,2.975,2.855,2.86,1110072,0
+EXK.US,D,20180523,000000,2.86,2.95,2.855,2.93,1116922,0
+EXK.US,D,20180524,000000,2.92,3.02,2.91,2.94,1343362,0
+EXK.US,D,20180525,000000,2.93,2.95,2.83,2.85,1162025,0
+EXK.US,D,20180529,000000,2.78,2.89,2.76,2.84,942506,0
+EXK.US,D,20180530,000000,2.87,2.88,2.82,2.84,570599,0
+EXK.US,D,20180531,000000,2.84,2.86,2.8,2.81,430137,0
+EXK.US,D,20180601,000000,2.8,2.835,2.75,2.81,688890,0
+EXK.US,D,20180604,000000,2.82,2.82,2.73,2.73,934175,0
+EXK.US,D,20180605,000000,2.73,2.8,2.71,2.77,891073,0
+EXK.US,D,20180606,000000,2.79,2.85,2.77,2.85,793370,0
+EXK.US,D,20180607,000000,2.87,2.9,2.82,2.85,634503,0
+EXK.US,D,20180608,000000,2.85,2.85,2.8,2.81,508315,0
+EXK.US,D,20180611,000000,2.81,2.91,2.8,2.87,973808,0
+EXK.US,D,20180612,000000,2.86,3,2.845,3,2765505,0
+EXK.US,D,20180613,000000,3,3.3,3,3.24,5410417,0
+EXK.US,D,20180614,000000,3.18,3.32,3.115,3.31,2564779,0
+EXK.US,D,20180615,000000,3.24,3.275,3.18,3.2,3285013,0
+EXK.US,D,20180618,000000,3.2,3.25,3.19,3.23,1268823,0
+EXK.US,D,20180619,000000,3.15,3.23,3.1,3.16,2131191,0
+EXK.US,D,20180620,000000,3.18,3.205,3.15,3.15,597518,0
+EXK.US,D,20180621,000000,3.12,3.175,3.1,3.16,635650,0
+EXK.US,D,20180622,000000,3.18,3.26,3.17,3.21,1226487,0
+EXK.US,D,20180625,000000,3.19,3.23,3.12,3.12,833552,0
+EXK.US,D,20180626,000000,3.05,3.2,3.03,3.16,879607,0
+EXK.US,D,20180627,000000,3.2,3.2,3.11,3.11,636075,0
+EXK.US,D,20180628,000000,3.12,3.14,3.025,3.04,651273,0
+EXK.US,D,20180629,000000,3.04,3.165,3.03,3.12,704860,0
+EXK.US,D,20180702,000000,3.06,3.15,3.06,3.13,535074,0
+EXK.US,D,20180703,000000,3.14,3.3,3.14,3.26,1487481,0
+EXK.US,D,20180705,000000,3.26,3.29,3.1816,3.22,1075722,0
+EXK.US,D,20180706,000000,3.22,3.27,3.191,3.23,915804,0
+EXK.US,D,20180709,000000,3.3,3.35,3.27,3.31,1151096,0
+EXK.US,D,20180710,000000,3.29,3.3,3.13,3.13,1509617,0
+EXK.US,D,20180711,000000,3.1,3.13,2.96,2.97,1615574,0
+EXK.US,D,20180712,000000,3.02,3.05,2.95,2.97,627965,0
+EXK.US,D,20180713,000000,2.94,2.96,2.9,2.94,579082,0
+EXK.US,D,20180716,000000,2.93,2.94,2.8708,2.9,611564,0
+EXK.US,D,20180717,000000,2.88,2.9,2.83,2.87,849690,0
+EXK.US,D,20180718,000000,2.85,2.905,2.85,2.88,598208,0
+EXK.US,D,20180719,000000,2.81,2.95,2.8,2.87,787272,0
+EXK.US,D,20180720,000000,2.93,3,2.92,2.97,712238,0
+EXK.US,D,20180723,000000,2.96,2.965,2.89,2.91,595041,0
+EXK.US,D,20180724,000000,2.94,2.965,2.91,2.91,289561,0
+EXK.US,D,20180725,000000,2.94,2.99,2.91,2.97,626066,0
+EXK.US,D,20180726,000000,2.95,2.98,2.92,2.92,587701,0
+EXK.US,D,20180727,000000,2.94,2.96,2.88,2.91,535531,0
+EXK.US,D,20180730,000000,2.91,2.96,2.89,2.9,520573,0
+EXK.US,D,20180731,000000,2.88,2.97,2.88,2.93,645708,0
+EXK.US,D,20180801,000000,2.91,2.92,2.86,2.87,453691,0
+EXK.US,D,20180802,000000,2.81,2.825,2.52,2.53,2786583,0
+EXK.US,D,20180803,000000,2.6,2.6,2.535,2.58,686812,0
+EXK.US,D,20180806,000000,2.56,2.57,2.52,2.54,410085,0
+EXK.US,D,20180807,000000,2.58,2.58,2.51,2.52,510406,0
+EXK.US,D,20180808,000000,2.5,2.55,2.41,2.41,1066107,0
+EXK.US,D,20180809,000000,2.45,2.48,2.43,2.44,742793,0
+EXK.US,D,20180810,000000,2.43,2.535,2.43,2.52,673699,0
+EXK.US,D,20180813,000000,2.49,2.49,2.26,2.31,1458268,0
+EXK.US,D,20180814,000000,2.35,2.38,2.31,2.32,551339,0
+EXK.US,D,20180815,000000,2.28,2.3,2.15,2.21,1527302,0
+EXK.US,D,20180816,000000,2.23,2.295,2.09,2.09,2592505,0
+EXK.US,D,20180817,000000,2.12,2.245,2.11,2.2,1231560,0
+EXK.US,D,20180820,000000,2.24,2.26,2.19,2.24,660741,0
+EXK.US,D,20180821,000000,2.26,2.3,2.2,2.27,675756,0
+EXK.US,D,20180822,000000,2.32,2.33,2.23,2.26,509753,0
+EXK.US,D,20180823,000000,2.24,2.24,2.17,2.2,724175,0
+EXK.US,D,20180824,000000,2.25,2.38,2.23,2.33,1362463,0
+EXK.US,D,20180827,000000,2.37,2.43,2.34,2.38,768350,0
+EXK.US,D,20180828,000000,2.38,2.45,2.3,2.32,818629,0
+EXK.US,D,20180829,000000,2.33,2.34,2.25,2.29,786686,0
+EXK.US,D,20180830,000000,2.28,2.31,2.23,2.29,460323,0
+EXK.US,D,20180831,000000,2.28,2.3,2.2,2.24,689360,0
+EXK.US,D,20180904,000000,2.2,2.21,2.125,2.19,994589,0
+EXK.US,D,20180905,000000,2.21,2.2154,2.15,2.15,593043,0
+EXK.US,D,20180906,000000,2.21,2.27,2.15,2.16,615857,0
+EXK.US,D,20180907,000000,2.14,2.24,2.13,2.18,538732,0
+EXK.US,D,20180910,000000,2.18,2.22,2.135,2.14,396584,0
+EXK.US,D,20180911,000000,2.13,2.17,2.08,2.16,514846,0
+EXK.US,D,20180912,000000,2.14,2.3,2.13,2.24,1002319,0
+EXK.US,D,20180913,000000,2.3,2.31,2.2,2.23,526362,0
+EXK.US,D,20180914,000000,2.23,2.27,2.19,2.21,320953,0
+EXK.US,D,20180917,000000,2.23,2.31,2.19,2.28,699490,0
+EXK.US,D,20180918,000000,2.28,2.3,2.24,2.27,386305,0
+EXK.US,D,20180919,000000,2.29,2.35,2.28,2.3,660900,0
+EXK.US,D,20180920,000000,2.34,2.37,2.27,2.33,501347,0
+EXK.US,D,20180921,000000,2.35,2.35,2.25,2.29,1344833,0
+EXK.US,D,20180924,000000,2.3,2.35,2.28,2.3,545804,0
+EXK.US,D,20180925,000000,2.34,2.395,2.29,2.29,747334,0
+EXK.US,D,20180926,000000,2.28,2.29,2.19,2.24,738776,0
+EXK.US,D,20180927,000000,2.21,2.28,2.155,2.25,591906,0
+EXK.US,D,20180928,000000,2.29,2.33,2.25,2.31,700772,0
+EXK.US,D,20181001,000000,2.28,2.32,2.23,2.23,591893,0
+EXK.US,D,20181002,000000,2.29,2.37,2.29,2.35,747558,0
+EXK.US,D,20181003,000000,2.36,2.39,2.27,2.28,572635,0
+EXK.US,D,20181004,000000,2.32,2.4,2.29,2.33,584778,0
+EXK.US,D,20181005,000000,2.34,2.3899,2.28,2.29,417734,0
+EXK.US,D,20181008,000000,2.25,2.32,2.21,2.32,701901,0
+EXK.US,D,20181009,000000,2.29,2.32,2.24,2.24,487726,0
+EXK.US,D,20181010,000000,2.26,2.28,2.2,2.28,412644,0
+EXK.US,D,20181011,000000,2.31,2.5,2.25,2.48,1643831,0
+EXK.US,D,20181012,000000,2.47,2.489,2.31,2.41,1158664,0
+EXK.US,D,20181015,000000,2.48,2.57,2.435,2.47,1543000,0
+EXK.US,D,20181016,000000,2.49,2.51,2.39,2.41,982632,0
+EXK.US,D,20181017,000000,2.39,2.48,2.363,2.43,623303,0
+EXK.US,D,20181018,000000,2.42,2.48,2.38,2.41,467665,0
+EXK.US,D,20181019,000000,2.47,2.47,2.33,2.35,589425,0
+EXK.US,D,20181022,000000,2.32,2.37,2.28,2.3,398080,0
+EXK.US,D,20181023,000000,2.42,2.46,2.28,2.29,766241,0
+EXK.US,D,20181024,000000,2.29,2.34,2.21,2.22,700331,0
+EXK.US,D,20181025,000000,2.22,2.25,2.09,2.09,1193583,0
+EXK.US,D,20181026,000000,2.15,2.22,2.0801,2.13,853713,0
+EXK.US,D,20181029,000000,2.13,2.18,2.08,2.08,763520,0
+EXK.US,D,20181030,000000,2.08,2.12,2.02,2.06,838915,0
+EXK.US,D,20181031,000000,2.01,2.06,1.86,1.97,2381876,0
+EXK.US,D,20181101,000000,2.04,2.13,1.96,2.13,1618687,0
+EXK.US,D,20181102,000000,2.11,2.15,2.08,2.12,646709,0
+EXK.US,D,20181105,000000,2.12,2.2,2.12,2.14,756006,0
+EXK.US,D,20181106,000000,2.14,2.18,2.1,2.1,315083,0
+EXK.US,D,20181107,000000,2.13,2.13,2.04,2.08,492838,0
+EXK.US,D,20181108,000000,2.05,2.09,2.03,2.04,463810,0
+EXK.US,D,20181109,000000,2,2.03,1.94,2.01,662295,0
+EXK.US,D,20181112,000000,2,2.01,1.86,1.89,1029126,0
+EXK.US,D,20181113,000000,1.89,1.91,1.79,1.79,1013885,0
+EXK.US,D,20181114,000000,1.79,1.95,1.79,1.93,705546,0
+EXK.US,D,20181115,000000,1.95,1.99,1.91,1.98,571915,0
+EXK.US,D,20181116,000000,2.01,2.07,1.99,2.01,644851,0
+EXK.US,D,20181119,000000,2.01,2.05,1.975,2,292018,0
+EXK.US,D,20181120,000000,2.05,2.05,1.86,1.93,679264,0
+EXK.US,D,20181121,000000,1.96,2.06,1.94,2.03,725582,0
+EXK.US,D,20181123,000000,1.99,2.02,1.88,1.93,574901,0
+EXK.US,D,20181126,000000,1.96,1.98,1.83,1.83,787389,0
+EXK.US,D,20181127,000000,1.83,1.85,1.76,1.81,761310,0
+EXK.US,D,20181128,000000,1.81,1.92,1.78,1.86,835969,0
+EXK.US,D,20181129,000000,1.89,1.91,1.84,1.91,650476,0
+EXK.US,D,20181130,000000,1.88,1.92,1.84,1.85,565613,0
+EXK.US,D,20181203,000000,1.92,1.95,1.8539,1.9,635366,0
+EXK.US,D,20181204,000000,1.95,1.98,1.84,1.85,701335,0
+EXK.US,D,20181206,000000,1.83,1.88,1.81,1.84,542455,0
+EXK.US,D,20181207,000000,1.89,1.99,1.865,1.97,974665,0
+EXK.US,D,20181210,000000,1.95,2.01,1.89,1.91,581984,0
+EXK.US,D,20181211,000000,1.95,1.95,1.89,1.9,908106,0
+EXK.US,D,20181212,000000,1.94,2.12,1.92,2.11,1389355,0
+EXK.US,D,20181213,000000,2.07,2.13,1.99,2,1130364,0
+EXK.US,D,20181214,000000,1.97,2.07,1.92,2.01,1027730,0
+EXK.US,D,20181217,000000,2.01,2.16,1.99,2.09,1210159,0
+EXK.US,D,20181218,000000,2.06,2.17,2.04,2.15,955848,0
+EXK.US,D,20181219,000000,2.15,2.26,1.95,1.95,1804791,0
+EXK.US,D,20181220,000000,2.06,2.11,2,2.08,1149526,0
+EXK.US,D,20181221,000000,2.11,2.12,2,2.01,2387277,0
+EXK.US,D,20181224,000000,2.05,2.12,2.02,2.05,737799,0
+EXK.US,D,20181226,000000,2.13,2.17,2.06,2.09,831051,0
+EXK.US,D,20181227,000000,2.13,2.17,2.09,2.12,893295,0
+EXK.US,D,20181228,000000,2.13,2.2,2.1,2.15,943458,0
+EXK.US,D,20181231,000000,2.15,2.16,2.08,2.15,658610,0
+EXK.US,D,20190102,000000,2.15,2.25,2.115,2.2,942727,0
+EXK.US,D,20190103,000000,2.25,2.28,2.17,2.27,1129267,0
+EXK.US,D,20190104,000000,2.22,2.29,2.18,2.27,1071768,0
+EXK.US,D,20190107,000000,2.3,2.3,2.19,2.2,678721,0
+EXK.US,D,20190108,000000,2.15,2.24,2.12,2.24,736533,0
+EXK.US,D,20190109,000000,2.24,2.3,2.23,2.27,668183,0
+EXK.US,D,20190110,000000,2.23,2.27,2.2099,2.23,460321,0
+EXK.US,D,20190111,000000,2.24,2.245,2.18,2.2,617735,0
+EXK.US,D,20190114,000000,2.21,2.23,2.16,2.19,396967,0
+EXK.US,D,20190115,000000,2.19,2.2,2.08,2.08,761798,0
+EXK.US,D,20190116,000000,2.09,2.12,2.02,2.02,812867,0
+EXK.US,D,20190117,000000,2.02,2.07,1.975,2.02,431566,0
+EXK.US,D,20190118,000000,2,2.02,1.94,1.95,849165,0
+EXK.US,D,20190122,000000,1.97,2.02,1.89,2,893688,0
+EXK.US,D,20190123,000000,1.97,2.02,1.95,1.97,438214,0
+EXK.US,D,20190124,000000,1.96,1.98,1.935,1.95,401218,0
+EXK.US,D,20190125,000000,1.99,2.07,1.98,2.06,922297,0
+EXK.US,D,20190128,000000,2.04,2.1,2.01,2.02,654508,0
+EXK.US,D,20190129,000000,2.07,2.14,2.02,2.12,924197,0
+EXK.US,D,20190130,000000,2.13,2.205,2.08,2.16,1123563,0
+EXK.US,D,20190131,000000,2.17,2.26,2.17,2.22,1077002,0
+EXK.US,D,20190201,000000,2.2,2.25,2.15,2.24,790096,0
+EXK.US,D,20190204,000000,2.21,2.28,2.17,2.27,641296,0
+EXK.US,D,20190205,000000,2.27,2.31,2.25,2.27,662728,0
+EXK.US,D,20190206,000000,2.25,2.34,2.23,2.27,986964,0
+EXK.US,D,20190207,000000,2.29,2.3,2.18,2.21,830319,0
+EXK.US,D,20190208,000000,2.21,2.25,2.21,2.24,361862,0
+EXK.US,D,20190211,000000,2.22,2.29,2.2,2.27,421396,0
+EXK.US,D,20190212,000000,2.3,2.3,2.2,2.22,587565,0
+EXK.US,D,20190213,000000,2.21,2.31,2.185,2.19,717586,0
+EXK.US,D,20190214,000000,2.18,2.24,2.16,2.23,395937,0
+EXK.US,D,20190215,000000,2.26,2.31,2.23,2.31,812229,0
+EXK.US,D,20190219,000000,2.33,2.4999,2.31,2.46,1418684,0
+EXK.US,D,20190220,000000,2.5,2.59,2.45,2.49,2062445,0
+EXK.US,D,20190221,000000,2.45,2.51,2.43,2.47,1041548,0
+EXK.US,D,20190222,000000,2.49,2.62,2.48,2.5,866529,0
+EXK.US,D,20190225,000000,2.49,2.6408,2.49,2.54,1400348,0
+EXK.US,D,20190226,000000,2.54,2.7,2.54,2.7,1504505,0
+EXK.US,D,20190227,000000,2.69,2.7,2.59,2.61,779173,0
+EXK.US,D,20190228,000000,2.64,2.64,2.54,2.57,776650,0
+EXK.US,D,20190301,000000,2.54,2.62,2.42,2.43,1744791,0
+EXK.US,D,20190304,000000,2.4,2.43,2.33,2.4,786503,0
+EXK.US,D,20190305,000000,2.4,2.54,2.39,2.53,1059078,0
+EXK.US,D,20190306,000000,2.56,2.62,2.525,2.59,1467701,0
+EXK.US,D,20190307,000000,2.57,2.59,2.52,2.52,643769,0
+EXK.US,D,20190308,000000,2.6,2.74,2.5599,2.74,2103407,0
+EXK.US,D,20190311,000000,2.72,2.7356,2.5899,2.67,1120914,0
+EXK.US,D,20190312,000000,2.68,2.76,2.65,2.7,1046794,0
+EXK.US,D,20190313,000000,2.75,2.78,2.65,2.7,1060667,0
+EXK.US,D,20190314,000000,2.6,2.66,2.56,2.58,910410,0
+EXK.US,D,20190315,000000,2.63,2.685,2.56,2.6,1587272,0
+EXK.US,D,20190318,000000,2.63,2.66,2.54,2.57,858735,0
+EXK.US,D,20190319,000000,2.59,2.72,2.57,2.68,993374,0
+EXK.US,D,20190320,000000,2.67,2.76,2.58,2.71,1097641,0
+EXK.US,D,20190321,000000,2.71,2.81,2.68,2.8,1166732,0
+EXK.US,D,20190322,000000,2.8,2.85,2.72,2.77,1235595,0
+EXK.US,D,20190325,000000,2.8,2.8532,2.79,2.82,1017976,0
+EXK.US,D,20190326,000000,2.77,2.835,2.74,2.8,667905,0
+EXK.US,D,20190327,000000,2.78,2.8262,2.681,2.69,756892,0
+EXK.US,D,20190328,000000,2.62,2.65,2.51,2.53,1480925,0
+EXK.US,D,20190329,000000,2.57,2.58,2.52,2.52,512948,0
+EXK.US,D,20190401,000000,2.52,2.54,2.41,2.42,673919,0
+EXK.US,D,20190402,000000,2.4,2.4492,2.36,2.41,568208,0
+EXK.US,D,20190403,000000,2.43,2.45,2.39,2.41,528879,0
+EXK.US,D,20190404,000000,2.37,2.51,2.31,2.49,956594,0
+EXK.US,D,20190405,000000,2.49,2.525,2.44,2.49,603185,0
+EXK.US,D,20190408,000000,2.54,2.55,2.455,2.53,943378,0
+EXK.US,D,20190409,000000,2.55,2.57,2.525,2.56,509597,0
+EXK.US,D,20190410,000000,2.55,2.56,2.48,2.5,445349,0
+EXK.US,D,20190411,000000,2.45,2.465,2.28,2.32,1391445,0
+EXK.US,D,20190412,000000,2.36,2.365,2.28,2.3,944700,0
+EXK.US,D,20190415,000000,2.27,2.39,2.24,2.36,703904,0
+EXK.US,D,20190416,000000,2.32,2.33,2.24,2.26,719780,0
+EXK.US,D,20190417,000000,2.29,2.3,2.24,2.27,532663,0
+EXK.US,D,20190418,000000,2.25,2.29,2.18,2.2,668959,0
+EXK.US,D,20190422,000000,2.2,2.22,2.1,2.11,826045,0
+EXK.US,D,20190423,000000,2.1,2.13,2.07,2.09,1131229,0
+EXK.US,D,20190424,000000,2.11,2.2,2.07,2.17,801727,0
+EXK.US,D,20190425,000000,2.19,2.23,2.11,2.14,736367,0
+EXK.US,D,20190426,000000,2.17,2.27,2.17,2.25,834888,0
+EXK.US,D,20190429,000000,2.22,2.24,2.15,2.17,500762,0
+EXK.US,D,20190430,000000,2.18,2.2198,2.16,2.2,561506,0
+EXK.US,D,20190501,000000,2.21,2.21,2.1,2.13,1032955,0
+EXK.US,D,20190502,000000,2.1,2.13,2.07,2.09,462181,0
+EXK.US,D,20190503,000000,2.13,2.18,2.115,2.13,623266,0
+EXK.US,D,20190506,000000,2.05,2.1,2.02,2.04,968844,0
+EXK.US,D,20190507,000000,2.01,2.1,1.96,2.08,1463920,0
+EXK.US,D,20190508,000000,2.09,2.11,1.93,1.96,1530883,0
+EXK.US,D,20190509,000000,1.97,2.01,1.89,1.89,1191688,0
+EXK.US,D,20190510,000000,1.92,1.93,1.86,1.86,814501,0
+EXK.US,D,20190513,000000,1.93,1.96,1.84,1.96,1494170,0
+EXK.US,D,20190514,000000,1.96,1.96,1.84,1.86,919419,0
+EXK.US,D,20190515,000000,1.87,1.89,1.83,1.85,928277,0
+EXK.US,D,20190516,000000,1.85,1.86,1.77,1.8,1026658,0
+EXK.US,D,20190517,000000,1.8,1.83,1.75,1.81,1309568,0
+EXK.US,D,20190520,000000,1.79,1.84,1.79,1.8,554473,0
+EXK.US,D,20190521,000000,1.79,1.83,1.77,1.78,686161,0
+EXK.US,D,20190522,000000,1.88,1.88,1.72,1.73,796172,0
+EXK.US,D,20190523,000000,1.78,1.8,1.71,1.71,1046133,0
+EXK.US,D,20190524,000000,1.71,1.76,1.7,1.74,534585,0
+EXK.US,D,20190528,000000,1.7,1.74,1.68,1.69,601621,0
+EXK.US,D,20190529,000000,1.73,1.74,1.69,1.7,621174,0
+EXK.US,D,20190530,000000,1.7,1.75,1.69,1.73,709885,0
+EXK.US,D,20190531,000000,1.76,1.8,1.75,1.79,1115770,0
+EXK.US,D,20190603,000000,1.83,1.95,1.82,1.92,2438395,0
+EXK.US,D,20190604,000000,1.9,1.93,1.83,1.86,870511,0
+EXK.US,D,20190605,000000,1.96,1.99,1.83,1.87,1113980,0
+EXK.US,D,20190606,000000,1.87,1.9,1.85,1.88,684604,0
+EXK.US,D,20190607,000000,1.9,1.92,1.85,1.87,777384,0
+EXK.US,D,20190610,000000,1.82,1.84,1.76,1.77,731800,0
+EXK.US,D,20190611,000000,1.76,1.835,1.76,1.82,501872,0
+EXK.US,D,20190612,000000,1.84,1.85,1.8,1.82,660558,0
+EXK.US,D,20190613,000000,1.83,1.87,1.81,1.84,587935,0
+EXK.US,D,20190614,000000,1.91,1.92,1.7948,1.85,1175377,0
+EXK.US,D,20190617,000000,1.82,1.89,1.82,1.86,919104,0
+EXK.US,D,20190618,000000,1.89,1.9364,1.8232,1.87,1010788,0
+EXK.US,D,20190619,000000,1.85,1.9,1.84,1.88,1343051,0
+EXK.US,D,20190620,000000,1.98,2.04,1.94,2.01,2601118,0
+EXK.US,D,20190621,000000,2.04,2.085,1.99,2.06,2702258,0
+EXK.US,D,20190624,000000,2.1,2.145,2.06,2.1,2646732,0
+EXK.US,D,20190625,000000,2.14,2.15,2.02,2.1,3009083,0
+EXK.US,D,20190626,000000,2.03,2.1,1.9605,2.05,1979296,0
+EXK.US,D,20190627,000000,2.03,2.06,1.97,2.04,1477556,0
+EXK.US,D,20190628,000000,2.05,2.09,2.01,2.05,1040544,0
+EXK.US,D,20190701,000000,2,2.035,1.96,1.97,1284303,0
+EXK.US,D,20190702,000000,1.99,2.05,1.965,2.04,1274086,0
+EXK.US,D,20190703,000000,2.08,2.08,2,2.06,632778,0
+EXK.US,D,20190705,000000,2.03,2.04,1.94,2,1610878,0
+EXK.US,D,20190708,000000,2.02,2.02,1.93,1.95,992963,0
+EXK.US,D,20190709,000000,1.95,2,1.92,1.98,1003193,0
+EXK.US,D,20190710,000000,1.99,1.99,1.84,1.86,2621284,0
+EXK.US,D,20190711,000000,1.86,1.89,1.77,1.81,1361217,0
+EXK.US,D,20190712,000000,1.8,1.81,1.7,1.75,2721978,0
+EXK.US,D,20190715,000000,1.8,1.88,1.76,1.85,1806356,0
+EXK.US,D,20190716,000000,1.87,2.06,1.85,2.03,4963679,0
+EXK.US,D,20190717,000000,2.07,2.23,2.03,2.19,4126030,0
+EXK.US,D,20190718,000000,2.26,2.46,2.2,2.39,7929006,0
+EXK.US,D,20190719,000000,2.42,2.57,2.3101,2.36,6396151,0
+EXK.US,D,20190722,000000,2.43,2.51,2.3823,2.42,4422960,0
+EXK.US,D,20190723,000000,2.46,2.5,2.36,2.4,3351833,0
+EXK.US,D,20190724,000000,2.48,2.57,2.44,2.57,3803363,0
+EXK.US,D,20190725,000000,2.57,2.57,2.36,2.38,3520137,0
+EXK.US,D,20190726,000000,2.43,2.44,2.36,2.4,1657133,0
+EXK.US,D,20190729,000000,2.43,2.43,2.32,2.41,2011928,0
+EXK.US,D,20190730,000000,2.43,2.49,2.375,2.43,2580978,0
+EXK.US,D,20190731,000000,2.42,2.49,2.26,2.3,3835005,0
+EXK.US,D,20190801,000000,2.24,2.46,2.2,2.43,3626130,0
+EXK.US,D,20190802,000000,2.39,2.45,2.36,2.36,1837171,0
+EXK.US,D,20190805,000000,2.49,2.64,2.455,2.56,4175765,0
+EXK.US,D,20190806,000000,2.57,2.63,2.51,2.54,3057643,0
+EXK.US,D,20190807,000000,2.7,2.86,2.59,2.64,6024480,0
+EXK.US,D,20190808,000000,2.52,2.64,2.48,2.62,3789434,0
+EXK.US,D,20190809,000000,2.63,2.705,2.545,2.6,2912350,0
+EXK.US,D,20190812,000000,2.63,2.76,2.6101,2.66,3171848,0
+EXK.US,D,20190813,000000,2.72,2.73,2.41,2.46,5758181,0
+EXK.US,D,20190814,000000,2.55,2.65,2.48,2.53,4457880,0
+EXK.US,D,20190815,000000,2.53,2.62,2.48,2.55,2742259,0
+EXK.US,D,20190816,000000,2.51,2.54,2.4,2.41,2557068,0
+EXK.US,D,20190819,000000,2.35,2.47,2.28,2.38,3250137,0
+EXK.US,D,20190820,000000,2.41,2.52,2.41,2.5,2546996,0
+EXK.US,D,20190821,000000,2.49,2.532,2.43,2.44,2150393,0
+EXK.US,D,20190822,000000,2.44,2.49,2.425,2.45,1031149,0
+EXK.US,D,20190823,000000,2.48,2.59,2.43,2.55,3760494,0
+EXK.US,D,20190826,000000,2.58,2.65,2.46,2.52,3202938,0
+EXK.US,D,20190827,000000,2.58,2.705,2.55,2.66,4067987,0
+EXK.US,D,20190828,000000,2.74,2.79,2.6,2.65,4438267,0
+EXK.US,D,20190829,000000,2.71,2.75,2.5,2.54,3678651,0
+EXK.US,D,20190830,000000,2.59,2.73,2.53,2.64,3847725,0
+EXK.US,D,20190903,000000,2.74,3.09,2.74,3.05,6843327,0
+EXK.US,D,20190904,000000,3.11,3.2,3.02,3.03,7166362,0
+EXK.US,D,20190905,000000,2.95,2.97,2.73,2.78,9048109,0
+EXK.US,D,20190906,000000,2.79,2.875,2.65,2.68,4861235,0
+EXK.US,D,20190909,000000,2.72,2.72,2.48,2.53,6175842,0
+EXK.US,D,20190910,000000,2.52,2.5996,2.44,2.52,3519032,0
+EXK.US,D,20190911,000000,2.51,2.62,2.47,2.54,3339897,0
+EXK.US,D,20190912,000000,2.64,2.68,2.47,2.48,4787748,0
+EXK.US,D,20190913,000000,2.49,2.54,2.36,2.36,3488519,0
+EXK.US,D,20190916,000000,2.43,2.47,2.33,2.43,3196273,0
+EXK.US,D,20190917,000000,2.44,2.51,2.4,2.48,2658240,0
+EXK.US,D,20190918,000000,2.51,2.51,2.33,2.4,3257011,0
+EXK.US,D,20190919,000000,2.45,2.45,2.38,2.42,1958554,0
+EXK.US,D,20190920,000000,2.45,2.51,2.38,2.49,2490757,0
+EXK.US,D,20190923,000000,2.58,2.75,2.58,2.74,4845212,0
+EXK.US,D,20190924,000000,2.72,2.8,2.62,2.76,4691863,0
+EXK.US,D,20190925,000000,2.71,2.7479,2.56,2.64,3303783,0
+EXK.US,D,20190926,000000,2.61,2.64,2.51,2.53,2563062,0
+EXK.US,D,20190927,000000,2.45,2.52,2.39,2.45,4209169,0
+EXK.US,D,20190930,000000,2.37,2.415,2.21,2.22,7237485,0
+EXK.US,D,20191001,000000,2.26,2.37,2.2,2.27,4818467,0
+EXK.US,D,20191002,000000,2.35,2.4477,2.31,2.36,3777512,0
+EXK.US,D,20191003,000000,2.35,2.44,2.32,2.37,2043741,0
+EXK.US,D,20191004,000000,2.35,2.46,2.32,2.43,1933292,0
+EXK.US,D,20191007,000000,2.37,2.435,2.36,2.36,1627836,0
+EXK.US,D,20191008,000000,2.43,2.47,2.38,2.46,2064769,0
+EXK.US,D,20191009,000000,2.42,2.45,2.33,2.38,2804645,0
+EXK.US,D,20191010,000000,2.35,2.35,2.14,2.15,6047328,0
+EXK.US,D,20191011,000000,2.14,2.1501,2.022,2.1,2890699,0
+EXK.US,D,20191014,000000,2.14,2.17,2.08,2.09,2705885,0
+EXK.US,D,20191015,000000,2.05,2.085,2.02,2.03,2099687,0
+EXK.US,D,20191016,000000,2.06,2.17,2.02,2.15,2720088,0
+EXK.US,D,20191017,000000,2.14,2.325,2.14,2.25,3696362,0
+EXK.US,D,20191018,000000,2.25,2.3,2.21,2.27,1779194,0
+EXK.US,D,20191021,000000,2.33,2.35,2.2,2.24,1759227,0
+EXK.US,D,20191022,000000,2.23,2.26,2.14,2.22,1706695,0
+EXK.US,D,20191023,000000,2.25,2.29,2.2,2.26,1695562,0
+EXK.US,D,20191024,000000,2.29,2.41,2.26,2.4,2261967,0
+EXK.US,D,20191025,000000,2.49,2.55,2.355,2.42,3217295,0
+EXK.US,D,20191028,000000,2.4,2.4,2.28,2.35,1998385,0
+EXK.US,D,20191029,000000,2.31,2.41,2.31,2.38,1813147,0
+EXK.US,D,20191030,000000,2.38,2.41,2.29,2.41,2312248,0
+EXK.US,D,20191031,000000,2.47,2.49,2.4,2.48,2641337,0
+EXK.US,D,20191101,000000,2.41,2.59,2.41,2.59,2796150,0
+EXK.US,D,20191104,000000,2.56,2.59,2.49,2.51,2117845,0
+EXK.US,D,20191105,000000,2.32,2.4,2.22,2.26,4183053,0
+EXK.US,D,20191106,000000,2.26,2.32,2.21,2.29,1761873,0
+EXK.US,D,20191107,000000,2.22,2.29,2.12,2.26,4587916,0
+EXK.US,D,20191108,000000,2.17,2.28,2.17,2.19,2357560,0
+EXK.US,D,20191111,000000,2.15,2.31,2.15,2.27,2438227,0
+EXK.US,D,20191112,000000,2.25,2.35,2.2,2.34,2737036,0
+EXK.US,D,20191113,000000,2.36,2.39,2.29,2.32,2519329,0
+EXK.US,D,20191114,000000,2.3,2.41,2.29,2.37,2113821,0
+EXK.US,D,20191115,000000,2.34,2.4,2.32,2.33,2056555,0
+EXK.US,D,20191118,000000,2.33,2.43,2.33,2.42,2224569,0
+EXK.US,D,20191119,000000,2.38,2.42,2.32,2.33,2496700,0
+EXK.US,D,20191120,000000,2.34,2.39,2.31,2.35,2087006,0
+EXK.US,D,20191121,000000,2.31,2.32,2.11,2.11,4788508,0
+EXK.US,D,20191122,000000,2.16,2.16,2.11,2.13,1515374,0
+EXK.US,D,20191125,000000,2.09,2.1,1.97,1.97,4124351,0
+EXK.US,D,20191126,000000,2.01,2.15,1.97,2.15,2676044,0
+EXK.US,D,20191127,000000,2.12,2.13,2.03,2.1,1661738,0
+EXK.US,D,20191129,000000,2.12,2.18,2.07,2.16,1352113,0
+EXK.US,D,20191202,000000,2.13,2.18,2.11,2.13,2675874,0
+EXK.US,D,20191203,000000,2.25,2.29,2.19,2.28,2735696,0
+EXK.US,D,20191204,000000,2.27,2.28,2.22,2.26,1766238,0
+EXK.US,D,20191205,000000,2.26,2.36,2.23,2.27,2142709,0
+EXK.US,D,20191206,000000,2.19,2.245,2.14,2.15,2405218,0
+EXK.US,D,20191209,000000,2.17,2.1819,2.13,2.13,1774435,0
+EXK.US,D,20191210,000000,2.12,2.19,2.12,2.18,1769987,0
+EXK.US,D,20191211,000000,2.16,2.245,2.16,2.21,2270253,0
+EXK.US,D,20191212,000000,2.29,2.3,2.18,2.21,2478474,0
+EXK.US,D,20191213,000000,2.19,2.265,2.19,2.23,2458995,0
+EXK.US,D,20191216,000000,2.22,2.24,2.16,2.19,2337995,0
+EXK.US,D,20191217,000000,2.16,2.2,2.13,2.13,2057284,0
+EXK.US,D,20191218,000000,2.1,2.185,2.08,2.18,2146943,0
+EXK.US,D,20191219,000000,2.22,2.22,2.16,2.18,1474982,0
+EXK.US,D,20191220,000000,2.17,2.21,2.11,2.15,2396369,0
+EXK.US,D,20191223,000000,2.18,2.25,2.16,2.22,3263104,0
+EXK.US,D,20191224,000000,2.24,2.39,2.24,2.38,3435257,0
+EXK.US,D,20191226,000000,2.43,2.49,2.32,2.39,4223228,0
+EXK.US,D,20191227,000000,2.39,2.45,2.34,2.34,3071773,0
+EXK.US,D,20191230,000000,2.35,2.44,2.35,2.4,3376951,0
+EXK.US,D,20191231,000000,2.44,2.44,2.38,2.41,3441297,0
+EXK.US,D,20200102,000000,2.44,2.47,2.38,2.41,2418427,0
+EXK.US,D,20200103,000000,2.43,2.46,2.335,2.37,2871451,0
+EXK.US,D,20200106,000000,2.41,2.42,2.27,2.35,2887906,0
+EXK.US,D,20200107,000000,2.32,2.4,2.31,2.38,1943852,0
+EXK.US,D,20200108,000000,2.34,2.35,2.19,2.19,3850024,0
+EXK.US,D,20200109,000000,2.16,2.18,2.085,2.14,2643654,0
+EXK.US,D,20200110,000000,2.18,2.2,2.14,2.15,2097414,0
+EXK.US,D,20200113,000000,2.1,2.14,2.07,2.1,1875309,0
+EXK.US,D,20200114,000000,2.07,2.12,2.06,2.1,2062926,0
+EXK.US,D,20200115,000000,2.13,2.19,2.08,2.17,2099293,0
+EXK.US,D,20200116,000000,2.16,2.22,2.13,2.22,1997341,0
+EXK.US,D,20200117,000000,2.21,2.22,2.11,2.14,2029904,0
+EXK.US,D,20200121,000000,2.12,2.17,2.09,2.14,1795791,0
+EXK.US,D,20200122,000000,2.12,2.17,2.1,2.11,1285669,0
+EXK.US,D,20200123,000000,2.08,2.17,2.08,2.11,1669492,0
+EXK.US,D,20200124,000000,2.12,2.165,2.1,2.15,1625414,0
+EXK.US,D,20200127,000000,2.22,2.22,2.07,2.09,2447349,0
+EXK.US,D,20200128,000000,2.05,2.08,2,2.03,1977353,0
+EXK.US,D,20200129,000000,2.01,2.1,2.01,2.1,1523214,0
+EXK.US,D,20200130,000000,2.1,2.11,2.05,2.08,1987350,0
+EXK.US,D,20200131,000000,2.08,2.15,2.07,2.12,1809118,0
+EXK.US,D,20200203,000000,2.1,2.105,2.03,2.05,1527592,0
+EXK.US,D,20200204,000000,2.02,2.04,1.95,2.03,2523789,0
+EXK.US,D,20200205,000000,2.01,2.06,1.98,2.01,2019368,0
+EXK.US,D,20200206,000000,2.02,2.08,2.02,2.08,1200186,0
+EXK.US,D,20200207,000000,2.07,2.09,2,2,1366362,0
+EXK.US,D,20200210,000000,2.02,2.04,1.97,2.02,1580461,0
+EXK.US,D,20200211,000000,1.98,2.02,1.95,2.02,2517808,0
+EXK.US,D,20200212,000000,1.98,2,1.97,1.99,1220123,0
+EXK.US,D,20200213,000000,2,2.01,1.97,2.01,1065958,0
+EXK.US,D,20200214,000000,2.02,2.03,1.96,1.96,1841642,0
+EXK.US,D,20200218,000000,2.02,2.08,1.99,2.08,3080306,0
+EXK.US,D,20200219,000000,2.11,2.12,2,2.01,2524679,0
+EXK.US,D,20200220,000000,2.03,2.1,1.99,1.99,2657390,0
+EXK.US,D,20200221,000000,2.05,2.1,2.01,2.03,2735080,0
+EXK.US,D,20200224,000000,2.11,2.12,1.86,1.97,5682666,0
+EXK.US,D,20200225,000000,1.9,1.98,1.84,1.84,3105245,0
+EXK.US,D,20200226,000000,1.82,1.86,1.74,1.78,2815504,0
+EXK.US,D,20200227,000000,1.81,1.82,1.65,1.65,3877758,0
+EXK.US,D,20200228,000000,1.45,1.6,1.44,1.56,4008537,0
+EXK.US,D,20200302,000000,1.61,1.68,1.52,1.68,2020064,0
+EXK.US,D,20200303,000000,1.71,1.835,1.62,1.67,4595349,0
+EXK.US,D,20200304,000000,1.73,1.74,1.64,1.73,1686076,0
+EXK.US,D,20200305,000000,1.78,1.79,1.67,1.71,1433489,0
+EXK.US,D,20200306,000000,1.71,1.85,1.71,1.8,3610005,0
+EXK.US,D,20200309,000000,1.66,1.74,1.6,1.6,2106427,0
+EXK.US,D,20200310,000000,1.64,1.67,1.55,1.64,1585870,0
+EXK.US,D,20200311,000000,1.6,1.6286,1.4,1.43,2088973,0
+EXK.US,D,20200312,000000,1.25,1.38,1.065,1.15,2822253,0
+EXK.US,D,20200313,000000,1.28,1.33,1.1,1.1,3094796,0
+EXK.US,D,20200316,000000,1.02,1.28,0.99,1.14,3814845,0
+EXK.US,D,20200317,000000,1.11,1.48,1.11,1.45,3759230,0
+EXK.US,D,20200318,000000,1.35,1.52,1.2,1.23,2434237,0
+EXK.US,D,20200319,000000,1.17,1.51,1.12,1.31,2218621,0
+EXK.US,D,20200320,000000,1.41,1.44,1.17,1.17,4370256,0
+EXK.US,D,20200323,000000,1.28,1.38,1.23,1.29,2787293,0
+EXK.US,D,20200324,000000,1.5,1.54,1.35,1.43,3417020,0
+EXK.US,D,20200325,000000,1.48,1.6,1.385,1.54,3268585,0
+EXK.US,D,20200326,000000,1.6,1.685,1.45,1.52,2847443,0
+EXK.US,D,20200327,000000,1.5,1.5,1.36,1.43,1834665,0
+EXK.US,D,20200330,000000,1.38,1.41,1.27,1.35,1887773,0
+EXK.US,D,20200331,000000,1.32,1.39,1.29,1.34,1214456,0
+EXK.US,D,20200401,000000,1.3,1.32,1.18,1.23,1834684,0
+EXK.US,D,20200402,000000,1.26,1.33,1.22,1.27,1494597,0
+EXK.US,D,20200403,000000,1.24,1.295,1.18,1.2,1690255,0
+EXK.US,D,20200406,000000,1.25,1.3,1.22,1.27,2755449,0
+EXK.US,D,20200407,000000,1.35,1.38,1.27,1.32,2094914,0
+EXK.US,D,20200408,000000,1.32,1.39,1.29,1.31,1420403,0
+EXK.US,D,20200409,000000,1.4,1.48,1.34,1.43,3179204,0
+EXK.US,D,20200413,000000,1.44,1.65,1.36,1.64,4240430,0
+EXK.US,D,20200414,000000,1.75,1.82,1.58,1.66,4742394,0
+EXK.US,D,20200415,000000,1.59,1.6799,1.53,1.61,2320446,0
+EXK.US,D,20200416,000000,1.62,1.66,1.53,1.58,1792453,0
+EXK.US,D,20200417,000000,1.52,1.6,1.51,1.54,1601509,0
+EXK.US,D,20200420,000000,1.53,1.55,1.47,1.49,2578097,0
+EXK.US,D,20200421,000000,1.45,1.52,1.36,1.5,1952876,0
+EXK.US,D,20200422,000000,1.5,1.53,1.44,1.48,3017899,0
+EXK.US,D,20200423,000000,1.52,1.61,1.5,1.55,3835417,0
+EXK.US,D,20200424,000000,1.58,1.59,1.47,1.55,1895058,0
+EXK.US,D,20200427,000000,1.53,1.58,1.48,1.55,1309749,0
+EXK.US,D,20200428,000000,1.56,1.61,1.51,1.61,1977693,0
+EXK.US,D,20200429,000000,1.62,1.7,1.61,1.7,2078144,0
+EXK.US,D,20200430,000000,1.68,1.71,1.55,1.61,2663107,0
+EXK.US,D,20200501,000000,1.57,1.64,1.54,1.64,1733007,0
+EXK.US,D,20200504,000000,1.63,1.6505,1.58,1.62,1361370,0
+EXK.US,D,20200505,000000,1.64,1.64,1.54,1.57,2569716,0
+EXK.US,D,20200506,000000,1.56,1.59,1.5,1.56,1349883,0
+EXK.US,D,20200507,000000,1.57,1.59,1.43,1.44,5200543,0
+EXK.US,D,20200508,000000,1.47,1.54,1.43,1.44,3289434,0
+EXK.US,D,20200511,000000,1.47,1.4875,1.35,1.36,3069532,0
+EXK.US,D,20200512,000000,1.39,1.48,1.37,1.42,2764556,0
+EXK.US,D,20200513,000000,1.45,1.47,1.36,1.39,1891064,0
+EXK.US,D,20200514,000000,1.36,1.48,1.35,1.47,2029318,0
+EXK.US,D,20200515,000000,1.54,1.68,1.5273,1.63,8346469,0
+EXK.US,D,20200518,000000,1.8,1.81,1.7,1.77,6599196,0
+EXK.US,D,20200519,000000,1.78,1.94,1.78,1.89,7477081,0
+EXK.US,D,20200520,000000,2.02,2.05,1.94,1.99,6499554,0
+EXK.US,D,20200521,000000,1.98,1.98,1.84,1.94,3129508,0
+EXK.US,D,20200522,000000,1.95,2.01,1.92,1.95,2295265,0
+EXK.US,D,20200526,000000,1.97,1.99,1.825,1.83,2827150,0
+EXK.US,D,20200527,000000,1.79,1.9,1.76,1.89,3031808,0
+EXK.US,D,20200528,000000,1.93,1.95,1.82,1.83,2615952,0
+EXK.US,D,20200529,000000,1.92,1.975,1.89,1.92,3534110,0
+EXK.US,D,20200601,000000,2,2.12,1.9822,2.1,6840721,0
+EXK.US,D,20200602,000000,2.12,2.14,1.96,2.05,4995501,0
+EXK.US,D,20200603,000000,1.98,2.025,1.91,1.95,2954059,0
+EXK.US,D,20200604,000000,2.02,2.14,1.99,2.06,4195026,0
+EXK.US,D,20200605,000000,1.96,2.03,1.935,2.03,3497208,0
+EXK.US,D,20200608,000000,2.03,2.045,1.97,2.02,2348534,0
+EXK.US,D,20200609,000000,2.02,2.095,2,2.01,1938678,0
+EXK.US,D,20200610,000000,2.02,2.11,1.945,2.11,5098783,0
+EXK.US,D,20200611,000000,2.11,2.16,1.8705,1.93,6652571,0
+EXK.US,D,20200612,000000,1.97,2.03,1.92,1.96,2949061,0
+EXK.US,D,20200615,000000,1.87,1.97,1.76,1.95,2946677,0
+EXK.US,D,20200616,000000,1.96,2,1.9,1.9,1746229,0
+EXK.US,D,20200617,000000,1.91,1.92,1.85,1.87,1881587,0
+EXK.US,D,20200618,000000,1.84,1.875,1.77,1.8,2853732,0
+EXK.US,D,20200619,000000,1.86,1.9,1.8,1.8,4362707,0
+EXK.US,D,20200622,000000,1.87,1.93,1.82,1.9,3170455,0
+EXK.US,D,20200623,000000,1.93,2.07,1.92,2.06,3648047,0
+EXK.US,D,20200624,000000,2.04,2.14,2.01,2.02,5858959,0
+EXK.US,D,20200625,000000,2.05,2.17,2.01,2.12,3836279,0
+EXK.US,D,20200626,000000,2.11,2.15,2.04,2.14,2865483,0
+EXK.US,D,20200629,000000,2.17,2.24,2.14,2.19,3317782,0
+EXK.US,D,20200630,000000,2.19,2.3,2.15,2.28,3246955,0
+EXK.US,D,20200701,000000,2.29,2.3,2.13,2.24,2865656,0
+EXK.US,D,20200702,000000,2.23,2.35,2.21,2.23,2605705,0
+EXK.US,D,20200706,000000,2.28,2.32,2.21,2.28,2869234,0
+EXK.US,D,20200707,000000,2.28,2.37,2.25,2.37,2689972,0
+EXK.US,D,20200708,000000,2.41,2.5,2.38,2.43,5443945,0
+EXK.US,D,20200709,000000,2.5,2.57,2.4,2.49,5059503,0
+EXK.US,D,20200710,000000,2.52,2.66,2.5078,2.61,5651479,0
+EXK.US,D,20200713,000000,2.75,2.92,2.725,2.74,8048296,0
+EXK.US,D,20200714,000000,2.71,2.82,2.56,2.8,4828335,0
+EXK.US,D,20200715,000000,2.81,2.89,2.71,2.89,3811202,0
+EXK.US,D,20200716,000000,2.85,2.9,2.75,2.78,3832658,0
+EXK.US,D,20200717,000000,2.8,2.9,2.78,2.88,4033293,0
+EXK.US,D,20200720,000000,2.97,3.33,2.96,3.3,7961250,0
+EXK.US,D,20200721,000000,3.7,3.86,3.59,3.68,14105778,0
+EXK.US,D,20200722,000000,3.98,4.18,3.88,4.18,20299544,0
+EXK.US,D,20200723,000000,4.03,4.31,3.91,4.04,17807763,0
+EXK.US,D,20200724,000000,4.03,4.28,4,4.2,12134102,0
+EXK.US,D,20200727,000000,4.63,4.79,4.41,4.48,18989809,0
+EXK.US,D,20200728,000000,4.38,4.555,4.32,4.5,9596071,0
+EXK.US,D,20200729,000000,4.51,4.54,4.18,4.36,14051063,0
+EXK.US,D,20200730,000000,4.08,4.22,3.95,4.13,10626207,0
+EXK.US,D,20200731,000000,4.29,4.4,4.23,4.32,7325150,0
+EXK.US,D,20200803,000000,4.32,4.32,4.0831,4.29,5022890,0
+EXK.US,D,20200804,000000,4.33,4.65,4.25,4.62,8089754,0
+EXK.US,D,20200805,000000,4.75,4.79,4.21,4.34,12856253,0
+EXK.US,D,20200806,000000,4.47,4.4998,4.13,4.22,8536176,0
+EXK.US,D,20200807,000000,4.05,4.19,3.9,4.1,7896774,0
+EXK.US,D,20200810,000000,4.19,4.3,4.05,4.06,5019556,0
+EXK.US,D,20200811,000000,3.73,3.84,3.62,3.67,7741928,0
+EXK.US,D,20200812,000000,3.87,3.9,3.71,3.76,4806139,0
+EXK.US,D,20200813,000000,3.86,4.01,3.785,3.93,6580870,0
+EXK.US,D,20200814,000000,3.9,3.94,3.7737,3.9,4154776,0
+EXK.US,D,20200817,000000,4.09,4.1,3.94,4.01,4620859,0
+EXK.US,D,20200818,000000,4.08,4.09,3.83,3.92,3959552,0
+EXK.US,D,20200819,000000,3.85,3.93,3.73,3.76,3977165,0
+EXK.US,D,20200820,000000,3.73,3.865,3.7,3.86,3295118,0
+EXK.US,D,20200821,000000,3.76,3.795,3.62,3.65,3406124,0
+EXK.US,D,20200824,000000,3.66,3.6801,3.56,3.59,3548971,0
+EXK.US,D,20200825,000000,3.58,3.66,3.51,3.65,3484448,0
+EXK.US,D,20200826,000000,3.63,3.83,3.626,3.8,3588366,0
+EXK.US,D,20200827,000000,3.93,3.95,3.6384,3.77,3944599,0
+EXK.US,D,20200828,000000,3.92,4.13,3.85,4.1,5662532,0
+EXK.US,D,20200831,000000,4.15,4.23,4.03,4.16,4989128,0
+EXK.US,D,20200901,000000,4.25,4.25,4.05,4.11,4153524,0
+EXK.US,D,20200902,000000,4.01,4.05,3.82,4.02,3931752,0
+EXK.US,D,20200903,000000,3.98,4.0757,3.85,4.05,4393083,0
+EXK.US,D,20200904,000000,4,4.105,3.8,4.09,4917941,0
+EXK.US,D,20200908,000000,3.91,4.14,3.745,4.01,4571728,0
+EXK.US,D,20200909,000000,4.01,4.17,4.01,4.17,3297338,0
+EXK.US,D,20200910,000000,4.24,4.4,4.09,4.12,6733052,0
+EXK.US,D,20200911,000000,4.08,4.2173,4.03,4.06,2941216,0
+EXK.US,D,20200914,000000,4.1,4.25,4.1,4.24,3300913,0
+EXK.US,D,20200915,000000,4.27,4.31,4.16,4.23,4056197,0
+EXK.US,D,20200916,000000,4.34,4.34,4.2,4.29,3560789,0
+EXK.US,D,20200917,000000,4.18,4.32,4.1,4.28,3303162,0
+EXK.US,D,20200918,000000,4.28,4.31,4.09,4.11,4876045,0
+EXK.US,D,20200921,000000,3.93,4.0176,3.63,3.72,5322827,0
+EXK.US,D,20200922,000000,3.74,3.77,3.61,3.66,2640584,0
+EXK.US,D,20200923,000000,3.52,3.53,3.21,3.22,6817315,0
+EXK.US,D,20200924,000000,3.18,3.48,3.13,3.44,4412911,0
+EXK.US,D,20200925,000000,3.4,3.485,3.35,3.41,2885068,0
+EXK.US,D,20200928,000000,3.5,3.54,3.36,3.46,2418256,0
+EXK.US,D,20200929,000000,3.52,3.63,3.5,3.59,3311167,0
+EXK.US,D,20200930,000000,3.57,3.59,3.48,3.51,1776482,0
+EXK.US,D,20201001,000000,3.51,3.575,3.4,3.56,2647667,0
+EXK.US,D,20201002,000000,3.44,3.52,3.38,3.39,2787092,0
+EXK.US,D,20201005,000000,3.41,3.53,3.39,3.47,1667440,0
+EXK.US,D,20201006,000000,3.5,3.535,3.29,3.29,2223861,0
+EXK.US,D,20201007,000000,3.34,3.4,3.31,3.35,1573014,0
+EXK.US,D,20201008,000000,3.4,3.44,3.34,3.42,1442198,0
+EXK.US,D,20201009,000000,3.49,3.63,3.45,3.62,4009501,0
+EXK.US,D,20201012,000000,3.65,3.66,3.55,3.64,2548992,0
+EXK.US,D,20201013,000000,3.56,3.61,3.483,3.6,1878941,0
+EXK.US,D,20201014,000000,3.65,3.745,3.6,3.69,2340390,0
+EXK.US,D,20201015,000000,3.52,3.63,3.515,3.59,2164209,0
+EXK.US,D,20201016,000000,3.6,3.62,3.44,3.45,2011027,0
+EXK.US,D,20201019,000000,3.5,3.54,3.37,3.37,2311321,0
+EXK.US,D,20201020,000000,3.4,3.54,3.35,3.53,2550929,0
+EXK.US,D,20201021,000000,3.57,3.71,3.57,3.62,3159688,0
+EXK.US,D,20201022,000000,3.56,3.585,3.44,3.55,2081776,0
+EXK.US,D,20201023,000000,3.56,3.585,3.5,3.54,1262554,0
+EXK.US,D,20201026,000000,3.48,3.57,3.395,3.41,1717697,0
+EXK.US,D,20201027,000000,3.4,3.47,3.38,3.45,1324644,0
+EXK.US,D,20201028,000000,3.28,3.31,3.06,3.07,3356897,0
+EXK.US,D,20201029,000000,3.01,3.18,2.985,3.15,2401704,0
+EXK.US,D,20201030,000000,3.2,3.235,3.05,3.18,3008879,0
+EXK.US,D,20201102,000000,3.2,3.32,3.1427,3.32,2638105,0
+EXK.US,D,20201103,000000,3.4,3.455,3.34,3.41,1720123,0
+EXK.US,D,20201104,000000,3.4,3.4,3.25,3.28,1534722,0
+EXK.US,D,20201105,000000,3.62,4.02,3.48,4.02,5078163,0
+EXK.US,D,20201106,000000,4.15,4.22,3.985,4.16,4123035,0
+EXK.US,D,20201109,000000,3.66,3.84,3.66,3.79,3490171,0
+EXK.US,D,20201110,000000,3.82,3.8401,3.62,3.64,1937133,0
+EXK.US,D,20201111,000000,3.55,3.625,3.5,3.57,1660391,0
+EXK.US,D,20201112,000000,3.6,3.81,3.6,3.66,2079861,0
+EXK.US,D,20201113,000000,3.73,3.8,3.66,3.7,1844654,0
+EXK.US,D,20201116,000000,3.69,3.725,3.62,3.64,1705863,0
+EXK.US,D,20201117,000000,3.63,3.65,3.49,3.56,1869130,0
+EXK.US,D,20201118,000000,3.5,3.595,3.4,3.4,1695517,0
+EXK.US,D,20201119,000000,3.3,3.39,3.27,3.3,2038292,0
+EXK.US,D,20201120,000000,3.38,3.52,3.38,3.46,3195318,0
+EXK.US,D,20201123,000000,3.39,3.4024,3.2,3.23,2987868,0
+EXK.US,D,20201124,000000,3.11,3.29,3.1,3.26,2640150,0
+EXK.US,D,20201125,000000,3.29,3.4,3.28,3.34,1991856,0
+EXK.US,D,20201127,000000,3.25,3.435,3.25,3.42,1359512,0
+EXK.US,D,20201130,000000,3.35,3.445,3.26,3.41,1963728,0
+EXK.US,D,20201201,000000,3.62,3.68,3.5348,3.67,2733525,0
+EXK.US,D,20201202,000000,3.66,3.72,3.59,3.71,1987042,0
+EXK.US,D,20201203,000000,3.69,3.71,3.57,3.59,1994980,0
+EXK.US,D,20201204,000000,3.61,3.665,3.555,3.57,1582966,0
+EXK.US,D,20201207,000000,3.54,3.87,3.5,3.83,2981846,0
+EXK.US,D,20201208,000000,3.85,3.855,3.7336,3.75,1962268,0
+EXK.US,D,20201209,000000,3.7,3.72,3.495,3.55,2443585,0
+EXK.US,D,20201210,000000,3.58,3.65,3.49,3.52,1776820,0
+EXK.US,D,20201211,000000,3.51,3.5399,3.43,3.44,1612730,0
+EXK.US,D,20201214,000000,3.45,3.56,3.4,3.4,1822942,0
+EXK.US,D,20201215,000000,3.56,3.74,3.51,3.74,3113537,0
+EXK.US,D,20201216,000000,3.81,4.02,3.78,4.02,4176526,0
+EXK.US,D,20201217,000000,4.17,4.53,4.17,4.49,6392779,0
+EXK.US,D,20201218,000000,4.37,4.56,4.275,4.44,5714423,0
+EXK.US,D,20201221,000000,4.48,4.79,4.47,4.74,5019953,0
+EXK.US,D,20201222,000000,4.71,4.75,4.33,4.36,4698781,0
+EXK.US,D,20201223,000000,4.45,4.57,4.39,4.49,2914788,0
+EXK.US,D,20201224,000000,4.54,4.6,4.44,4.58,1279132,0
+EXK.US,D,20201228,000000,4.71,4.8,4.62,4.64,3051317,0
+EXK.US,D,20201229,000000,4.66,4.7,4.53,4.61,2852613,0
+EXK.US,D,20201230,000000,4.61,5.07,4.56,5.06,4184375,0
+EXK.US,D,20201231,000000,5.15,5.24,4.85,5.04,4375455,0
+EXK.US,D,20210104,000000,5.29,5.85,5.27,5.63,8408224,0
+EXK.US,D,20210105,000000,5.7,5.75,5.425,5.7,4548713,0
+EXK.US,D,20210106,000000,5.58,5.678,5.37,5.61,5878859,0
+EXK.US,D,20210107,000000,5.6,5.71,5.25,5.38,4163134,0
+EXK.US,D,20210108,000000,5.16,5.16,4.72,4.91,8361786,0
+EXK.US,D,20210111,000000,4.65,4.73,4.385,4.63,4357400,0
+EXK.US,D,20210112,000000,4.59,4.7182,4.47,4.69,3400234,0
+EXK.US,D,20210113,000000,4.7,4.72,4.4783,4.49,2881705,0
+EXK.US,D,20210114,000000,4.49,4.7,4.48,4.6,3259085,0
+EXK.US,D,20210115,000000,4.48,4.52,4.18,4.21,4975979,0
+EXK.US,D,20210119,000000,4.38,4.4224,4.22,4.27,3866290,0
+EXK.US,D,20210120,000000,4.45,4.72,4.41,4.69,4875581,0
+EXK.US,D,20210121,000000,4.7,4.785,4.5,4.62,3281724,0
+EXK.US,D,20210122,000000,4.37,4.6,4.3,4.53,2548701,0
+EXK.US,D,20210125,000000,4.55,4.59,4.24,4.28,4101658,0
+EXK.US,D,20210126,000000,4.3,4.48,4.27,4.36,2178807,0
+EXK.US,D,20210127,000000,4.22,4.29,3.96,4.07,4369280,0
+EXK.US,D,20210128,000000,4.61,5.09,4.435,4.76,12493825,0
+EXK.US,D,20210129,000000,5.32,5.39,4.89,4.95,7660640,0
+EXK.US,D,20210201,000000,6.2,6.75,5.52,5.96,18563204,0
+EXK.US,D,20210202,000000,5.22,5.24,4.74,4.93,9655922,0
+EXK.US,D,20210203,000000,5.04,5.075,4.81,4.85,3356716,0
+EXK.US,D,20210204,000000,4.67,4.885,4.49,4.83,5050028,0
+EXK.US,D,20210205,000000,4.93,4.9899,4.7617,4.93,3435069,0
+EXK.US,D,20210208,000000,5.09,5.31,5.045,5.21,4798205,0
+EXK.US,D,20210209,000000,5.27,5.39,5.13,5.34,4586712,0
+EXK.US,D,20210210,000000,5.37,5.41,5.1,5.33,3427462,0
+EXK.US,D,20210211,000000,5.37,5.57,5.15,5.28,4553453,0
+EXK.US,D,20210212,000000,5.21,5.74,5.11,5.72,5664244,0
+EXK.US,D,20210216,000000,5.58,5.95,5.44,5.74,6801380,0
+EXK.US,D,20210217,000000,5.6,5.93,5.49,5.85,4500565,0
+EXK.US,D,20210218,000000,5.8,5.9091,5.59,5.76,4138657,0
+EXK.US,D,20210219,000000,5.85,6.165,5.83,6.13,4829106,0
+EXK.US,D,20210222,000000,6.23,6.85,6.11,6.76,7641055,0
+EXK.US,D,20210223,000000,6.49,6.63,6.07,6.61,6121069,0
+EXK.US,D,20210224,000000,6.45,6.85,6.3483,6.77,4180940,0
+EXK.US,D,20210225,000000,6.69,6.91,6.35,6.4,6042067,0
+EXK.US,D,20210226,000000,6.19,6.27,5.7,5.9,6727091,0
+EXK.US,D,20210301,000000,6.14,6.19,5.73,5.83,4787524,0
+EXK.US,D,20210302,000000,5.88,6.375,5.84,6.28,4688702,0
+EXK.US,D,20210303,000000,6.01,6.14,5.765,5.81,5373703,0
+EXK.US,D,20210304,000000,5.83,5.91,5.29,5.45,6615509,0
+EXK.US,D,20210305,000000,5.39,5.55,5.07,5.45,5454666,0
+EXK.US,D,20210308,000000,5.44,5.56,5.18,5.19,3473770,0
+EXK.US,D,20210309,000000,5.52,5.68,5.42,5.55,3897342,0
+EXK.US,D,20210310,000000,5.64,5.78,5.53,5.76,3987464,0
+EXK.US,D,20210311,000000,5.83,5.93,5.71,5.92,2591389,0
+EXK.US,D,20210312,000000,5.59,6.02,5.55,6.02,3302065,0
+EXK.US,D,20210315,000000,6.16,6.47,6.1,6.35,10016753,0
+EXK.US,D,20210316,000000,6.38,6.4,6.09,6.2,4491853,0
+EXK.US,D,20210317,000000,6.08,6.39,5.96,6.25,7007647,0
+EXK.US,D,20210318,000000,6.12,6.235,5.95,5.95,5571712,0
+EXK.US,D,20210319,000000,5.91,5.95,5.54,5.73,15517919,0
+EXK.US,D,20210322,000000,5.56,5.757,5.55,5.55,2765936,0
+EXK.US,D,20210323,000000,5.51,5.51,5.27,5.28,3165528,0
+EXK.US,D,20210324,000000,5.36,5.37,5.14,5.14,3120210,0
+EXK.US,D,20210325,000000,5,5.2,4.97,5.09,4140921,0
+EXK.US,D,20210326,000000,5.12,5.145,5.02,5.12,3398816,0
+EXK.US,D,20210329,000000,5.07,5.1,4.7784,4.91,3764495,0
+EXK.US,D,20210330,000000,4.72,4.8301,4.64,4.76,2901217,0
+EXK.US,D,20210331,000000,4.8,4.99,4.7599,4.96,3531783,0
+EXK.US,D,20210401,000000,5.09,5.22,5.06,5.2,3571241,0
+EXK.US,D,20210405,000000,5.22,5.247,5.03,5.08,2795451,0
+EXK.US,D,20210406,000000,5.19,5.4,5.17,5.26,3936889,0
+EXK.US,D,20210407,000000,5.22,5.23,5.09,5.14,2237529,0
+EXK.US,D,20210408,000000,5.3,5.51,5.2899,5.5,3847000,0
+EXK.US,D,20210409,000000,5.34,5.5,5.27,5.47,2079271,0
+EXK.US,D,20210412,000000,5.41,5.45,5.16,5.2,2348785,0
+EXK.US,D,20210413,000000,5.38,5.545,5.37,5.44,3699717,0
+EXK.US,D,20210414,000000,5.43,5.49,5.33,5.34,1778763,0
+EXK.US,D,20210415,000000,5.48,5.68,5.4,5.62,3260987,0
+EXK.US,D,20210416,000000,5.75,5.76,5.555,5.6,2446856,0
+EXK.US,D,20210419,000000,5.64,5.64,5.31,5.38,2808626,0
+EXK.US,D,20210420,000000,5.37,5.47,5.28,5.39,1539116,0
+EXK.US,D,20210421,000000,5.48,5.745,5.4,5.73,3416603,0
+EXK.US,D,20210422,000000,5.73,5.815,5.63,5.68,3079223,0
+EXK.US,D,20210423,000000,5.79,5.86,5.67,5.75,1841913,0
+EXK.US,D,20210426,000000,5.79,5.82,5.64,5.68,1923387,0
+EXK.US,D,20210427,000000,5.73,5.785,5.535,5.55,2242248,0
+EXK.US,D,20210428,000000,5.44,5.73,5.35,5.68,2050480,0
+EXK.US,D,20210429,000000,5.63,5.66,5.385,5.49,2384185,0
+EXK.US,D,20210430,000000,5.46,5.5001,5.25,5.28,2179682,0
+EXK.US,D,20210503,000000,5.44,5.89,5.3917,5.83,4071143,0
+EXK.US,D,20210504,000000,5.8,5.89,5.595,5.66,2789189,0
+EXK.US,D,20210505,000000,5.66,5.66,5.5419,5.63,1106819,0
+EXK.US,D,20210506,000000,5.74,6.37,5.74,6.27,5221189,0
+EXK.US,D,20210507,000000,6.3,6.395,6.13,6.3,3660380,0
+EXK.US,D,20210510,000000,6.5,6.5299,5.9801,6.01,3964538,0
+EXK.US,D,20210511,000000,5.8,6.165,5.65,6.13,3924716,0
+EXK.US,D,20210512,000000,6.1,6.22,5.79,5.81,2907090,0
+EXK.US,D,20210513,000000,5.82,5.84,5.52,5.6,3321030,0
+EXK.US,D,20210514,000000,5.78,5.98,5.78,5.98,3331304,0
+EXK.US,D,20210517,000000,6.12,6.77,6.03,6.7,8340848,0
+EXK.US,D,20210518,000000,6.72,6.87,6.51,6.8,4779776,0
+EXK.US,D,20210519,000000,6.57,6.85,6.52,6.61,4267941,0
+EXK.US,D,20210520,000000,6.6,6.97,6.54,6.93,3545073,0
+EXK.US,D,20210521,000000,6.99,7.1,6.76,7.03,4689644,0
+EXK.US,D,20210524,000000,7.07,7.25,7.03,7.08,3364373,0
+EXK.US,D,20210525,000000,7.05,7.31,6.89,7.25,4162598,0
+EXK.US,D,20210526,000000,7.26,7.39,7.17,7.2,3168963,0
+EXK.US,D,20210527,000000,7.12,7.275,6.94,7.25,2877082,0
+EXK.US,D,20210528,000000,7.23,7.45,7.155,7.44,3728033,0
+EXK.US,D,20210601,000000,7.62,7.76,7.4033,7.44,3350579,0
+EXK.US,D,20210602,000000,7.44,7.5,7.235,7.49,2813078,0
+EXK.US,D,20210603,000000,7.13,7.1799,6.96,7.02,3878848,0
+EXK.US,D,20210604,000000,7.15,7.3,7.11,7.22,2431562,0
+EXK.US,D,20210607,000000,7.25,7.34,7.0901,7.28,2143279,0
+EXK.US,D,20210608,000000,7.24,7.35,7.05,7.06,2192141,0
+EXK.US,D,20210609,000000,7.13,7.265,7.09,7.12,1961886,0
+EXK.US,D,20210610,000000,7.12,7.5,7.09,7.49,3458289,0
+EXK.US,D,20210611,000000,7.5,7.56,7.25,7.27,2219441,0
+EXK.US,D,20210614,000000,7.02,7.515,6.98,7.38,2539965,0
+EXK.US,D,20210615,000000,7.36,7.41,7.125,7.25,2001320,0
+EXK.US,D,20210616,000000,7.28,7.41,7.11,7.19,2783464,0
+EXK.US,D,20210617,000000,6.73,6.84,6.5,6.64,5932266,0
+EXK.US,D,20210618,000000,6.71,6.76,6.51,6.54,4754279,0
+EXK.US,D,20210621,000000,6.59,6.64,6.33,6.43,2625269,0
+EXK.US,D,20210622,000000,6.37,6.37,6.19,6.34,2097111,0
+EXK.US,D,20210623,000000,6.45,6.58,6.31,6.31,1952782,0
+EXK.US,D,20210624,000000,6.41,6.44,6.26,6.31,1799416,0
+EXK.US,D,20210625,000000,6.42,6.44,6.125,6.13,1967902,0
+EXK.US,D,20210628,000000,6.17,6.205,5.91,6.01,2505570,0
+EXK.US,D,20210629,000000,5.84,6.0058,5.78,5.9,2057386,0
+EXK.US,D,20210630,000000,5.9,6.165,5.83,6.12,2301046,0
+EXK.US,D,20210701,000000,6.28,6.31,5.955,6.04,1766641,0
+EXK.US,D,20210702,000000,6.2,6.2429,6.015,6.12,1701945,0
+EXK.US,D,20210706,000000,6.28,6.34,5.9242,5.93,2510398,0
+EXK.US,D,20210707,000000,5.99,5.99,5.72,5.82,1708672,0
+EXK.US,D,20210708,000000,5.78,5.83,5.48,5.55,3031770,0
+EXK.US,D,20210709,000000,5.59,5.87,5.58,5.83,2465566,0
+EXK.US,D,20210712,000000,5.77,5.83,5.6,5.61,2151906,0
+EXK.US,D,20210713,000000,5.65,5.76,5.58,5.58,1861361,0
+EXK.US,D,20210714,000000,5.74,5.8,5.52,5.56,2181134,0
+EXK.US,D,20210715,000000,5.59,5.62,5.335,5.42,1875909,0
+EXK.US,D,20210716,000000,5.31,5.38,4.97,5.03,4018184,0
+EXK.US,D,20210719,000000,4.89,4.98,4.69,4.78,4542345,0
+EXK.US,D,20210720,000000,4.82,4.91,4.695,4.78,3213343,0
+EXK.US,D,20210721,000000,4.76,5.08,4.76,5.05,2478894,0
+EXK.US,D,20210722,000000,5.06,5.06,4.86,4.96,2407082,0
+EXK.US,D,20210723,000000,4.97,4.97,4.78,4.87,1955279,0
+EXK.US,D,20210726,000000,4.83,5.105,4.82,5,2120337,0
+EXK.US,D,20210727,000000,5,5.0001,4.755,4.9,1912900,0
+EXK.US,D,20210728,000000,4.87,5.11,4.85,5.1,2389991,0
+EXK.US,D,20210729,000000,5.35,5.495,5.18,5.35,3144510,0
+EXK.US,D,20210730,000000,5.28,5.375,5.21,5.27,1579797,0
+EXK.US,D,20210802,000000,5.28,5.3,5.14,5.17,1592747,0
+EXK.US,D,20210803,000000,5.21,5.31,5.13,5.27,2444533,0
+EXK.US,D,20210804,000000,5.4,5.507,4.995,5.01,2552831,0
+EXK.US,D,20210805,000000,5.01,5.107,4.91,5.04,1796841,0
+EXK.US,D,20210806,000000,4.87,4.89,4.735,4.85,2398929,0
+EXK.US,D,20210809,000000,4.76,4.76,4.48,4.48,4617236,0
+EXK.US,D,20210810,000000,4.53,4.62,4.4,4.4,3942460,0
+EXK.US,D,20210811,000000,4.45,4.73,4.45,4.73,2646170,0
+EXK.US,D,20210812,000000,4.65,4.66,4.34,4.46,3874634,0
+EXK.US,D,20210813,000000,4.58,4.64,4.459,4.51,2228751,0
+EXK.US,D,20210816,000000,4.5,4.535,4.44,4.46,1715522,0
+EXK.US,D,20210817,000000,4.4,4.43,4.24,4.3,2200275,0
+EXK.US,D,20210818,000000,4.34,4.34,4.155,4.22,1909590,0
+EXK.US,D,20210819,000000,4.17,4.21,4.05,4.08,2205716,0
+EXK.US,D,20210820,000000,4.04,4.19,4,4.07,1691910,0
+EXK.US,D,20210823,000000,4.27,4.39,4.2149,4.34,1863880,0
+EXK.US,D,20210824,000000,4.43,4.48,4.31,4.42,1729440,0
+EXK.US,D,20210825,000000,4.37,4.4,4.25,4.34,1531834,0
+EXK.US,D,20210826,000000,4.29,4.4015,4.25,4.29,1485451,0
+EXK.US,D,20210827,000000,4.29,4.62,4.29,4.6,2470502,0
+EXK.US,D,20210830,000000,4.64,4.67,4.51,4.58,2017823,0
+EXK.US,D,20210831,000000,4.62,4.73,4.56,4.71,2153927,0
+EXK.US,D,20210901,000000,4.73,4.77,4.62,4.73,2205732,0
+EXK.US,D,20210902,000000,4.73,4.825,4.685,4.75,1453495,0
+EXK.US,D,20210903,000000,4.96,5.17,4.9312,5,4338090,0
+EXK.US,D,20210907,000000,4.9,4.9601,4.755,4.8,2344037,0
+EXK.US,D,20210908,000000,4.76,4.81,4.63,4.69,1729611,0
+EXK.US,D,20210909,000000,4.74,4.7721,4.6,4.65,2082755,0
+EXK.US,D,20210910,000000,4.67,4.72,4.54,4.55,1687318,0
+EXK.US,D,20210913,000000,4.52,4.8,4.3326,4.71,2989493,0
+EXK.US,D,20210914,000000,4.71,4.745,4.57,4.67,1817352,0
+EXK.US,D,20210915,000000,4.64,4.73,4.605,4.66,1395727,0
+EXK.US,D,20210916,000000,4.44,4.4525,4.2127,4.34,3907689,0
+EXK.US,D,20210917,000000,4.28,4.39,4.25,4.38,3850002,0
+EXK.US,D,20210920,000000,4.19,4.31,4.16,4.3,3026068,0
+EXK.US,D,20210921,000000,4.32,4.46,4.275,4.31,1978217,0
+EXK.US,D,20210922,000000,4.36,4.5241,4.35,4.36,2566881,0
+EXK.US,D,20210923,000000,4.36,4.365,4.2015,4.26,1846062,0
+EXK.US,D,20210924,000000,4.21,4.3373,4.17,4.22,1836109,0
+EXK.US,D,20210927,000000,4.26,4.42,4.23,4.27,1454482,0
+EXK.US,D,20210928,000000,4.19,4.2478,4.12,4.22,1876004,0
+EXK.US,D,20210929,000000,4.18,4.2,3.93,3.95,2740852,0
+EXK.US,D,20210930,000000,4.02,4.2,3.99,4.09,2029695,0
+EXK.US,D,20211001,000000,4.14,4.15,4.015,4.07,1640366,0
+EXK.US,D,20211004,000000,4.02,4.17,3.97,4.04,2626608,0
+EXK.US,D,20211005,000000,3.97,4,3.825,3.98,2830133,0
+EXK.US,D,20211006,000000,3.9,4.03,3.8701,4.02,2247389,0
+EXK.US,D,20211007,000000,4.04,4.2759,4.04,4.15,3157781,0
+EXK.US,D,20211008,000000,4.33,4.48,4.24,4.24,3132134,0
+EXK.US,D,20211011,000000,4.25,4.39,4.2,4.21,1870604,0
+EXK.US,D,20211012,000000,4.26,4.42,4.21,4.36,1979846,0
+EXK.US,D,20211013,000000,4.43,4.785,4.4,4.65,4147207,0
+EXK.US,D,20211014,000000,4.79,4.855,4.685,4.77,2830884,0
+EXK.US,D,20211015,000000,4.64,4.8,4.55,4.68,2634959,0
+EXK.US,D,20211018,000000,4.64,4.68,4.54,4.54,1791377,0
+EXK.US,D,20211019,000000,4.76,4.885,4.6,4.67,3045421,0
+EXK.US,D,20211020,000000,4.77,5.01,4.7,4.91,3935065,0
+EXK.US,D,20211021,000000,4.9,4.97,4.8141,4.88,1630214,0
+EXK.US,D,20211022,000000,5.06,5.23,4.955,5,4191346,0
+EXK.US,D,20211025,000000,5.07,5.2799,5.02,5.25,2582610,0
+EXK.US,D,20211026,000000,5.17,5.25,5.06,5.2,2861977,0
+EXK.US,D,20211027,000000,5.2,5.37,5.15,5.27,2629415,0
+EXK.US,D,20211028,000000,5.32,5.358,5.195,5.22,2383306,0
+EXK.US,D,20211029,000000,5.1,5.125,4.975,5.05,3155125,0
+EXK.US,D,20211101,000000,5.06,5.18,5.01,5.08,2213397,0
+EXK.US,D,20211102,000000,5.03,5.03,4.865,4.97,2323772,0
+EXK.US,D,20211103,000000,4.86,5.04,4.79,5.02,3025941,0
+EXK.US,D,20211104,000000,5.16,5.3675,4.96,4.97,2862347,0
+EXK.US,D,20211105,000000,5.07,5.21,4.93,5.21,3222321,0
+EXK.US,D,20211108,000000,5.33,5.34,5.18,5.32,2991052,0
+EXK.US,D,20211109,000000,5.13,5.25,5.01,5.19,3867977,0
+EXK.US,D,20211110,000000,5.38,5.75,5.37,5.52,5289714,0
+EXK.US,D,20211111,000000,5.7,5.95,5.62,5.79,3652847,0
+EXK.US,D,20211112,000000,5.67,5.95,5.63,5.82,2850070,0
+EXK.US,D,20211115,000000,5.8,5.815,5.62,5.77,2375829,0
+EXK.US,D,20211116,000000,5.72,5.775,5.57,5.58,2201330,0
+EXK.US,D,20211117,000000,5.63,5.85,5.58,5.64,2101840,0
+EXK.US,D,20211118,000000,5.63,5.64,5.445,5.5,1751749,0
+EXK.US,D,20211119,000000,5.47,5.6,5.32,5.33,1888520,0
+EXK.US,D,20211122,000000,5.25,5.38,5.02,5.26,2900413,0
+EXK.US,D,20211123,000000,5.12,5.25,5,5.15,2959833,0
+EXK.US,D,20211124,000000,5.08,5.18,5.02,5.1,1752794,0
+EXK.US,D,20211126,000000,5.06,5.066,4.685,4.81,2461344,0
+EXK.US,D,20211129,000000,4.8,4.8,4.61,4.76,2731959,0
+EXK.US,D,20211130,000000,4.73,4.99,4.64,4.74,3588426,0
+EXK.US,D,20211201,000000,4.81,4.875,4.41,4.43,3246459,0
+EXK.US,D,20211202,000000,4.5,4.5,4.18,4.3,3092629,0
+EXK.US,D,20211203,000000,4.325,4.33,4.09,4.17,2694070,0
+EXK.US,D,20211206,000000,4.16,4.26,4.01,4.24,1920279,0
+EXK.US,D,20211207,000000,4.25,4.44,4.25,4.36,1952235,0
+EXK.US,D,20211208,000000,4.37,4.43,4.28,4.42,1279833,0
+EXK.US,D,20211209,000000,4.3,4.32,4.14,4.16,2213563,0
+EXK.US,D,20211210,000000,4.21,4.21,4.0534,4.07,1764896,0
+EXK.US,D,20211213,000000,4.09,4.175,3.99,4.05,1927470,0
+EXK.US,D,20211214,000000,3.93,4.05,3.87,3.9,2299629,0
+EXK.US,D,20211215,000000,3.86,3.94,3.69,3.91,3666782,0
+EXK.US,D,20211216,000000,4.04,4.2,4.03,4.15,3918145,0
+EXK.US,D,20211217,000000,4.2,4.23,4.105,4.11,4261921,0
+EXK.US,D,20211220,000000,4.12,4.2,4.04,4.2,1872213,0
+EXK.US,D,20211221,000000,4.3,4.32,4.18,4.28,1783763,0
+EXK.US,D,20211222,000000,4.3,4.4,4.22,4.4,1507749,0
+EXK.US,D,20211223,000000,4.39,4.45,4.315,4.43,1948608,0
+EXK.US,D,20211227,000000,4.39,4.49,4.31,4.37,1386871,0
+EXK.US,D,20211228,000000,4.4,4.455,4.34,4.35,1750281,0
+EXK.US,D,20211229,000000,4.25,4.2901,4.13,4.13,1906923,0
+EXK.US,D,20211230,000000,4.14,4.2766,4.125,4.21,1219184,0
+EXK.US,D,20211231,000000,4.23,4.27,4.17,4.22,1517118,0
+EXK.US,D,20220103,000000,4.15,4.23,4.0717,4.17,1430442,0
+EXK.US,D,20220104,000000,4.19,4.29,4.14,4.17,2090126,0
+EXK.US,D,20220105,000000,4.24,4.345,4.035,4.06,2764871,0
+EXK.US,D,20220106,000000,3.92,3.98,3.82,3.84,3106996,0
+EXK.US,D,20220107,000000,3.87,3.92,3.8,3.86,1781915,0
+EXK.US,D,20220110,000000,3.85,3.92,3.78,3.92,1976480,0
+EXK.US,D,20220111,000000,3.91,4.265,3.88,4.26,3724008,0
+EXK.US,D,20220112,000000,4.26,4.36,4.24,4.35,1950811,0
+EXK.US,D,20220113,000000,4.35,4.41,4.21,4.22,2086790,0
+EXK.US,D,20220114,000000,4.22,4.28,4.09,4.16,1900869,0
+EXK.US,D,20220118,000000,4.2,4.35,4.15,4.18,2809252,0
+EXK.US,D,20220119,000000,4.31,4.69,4.27,4.67,4543302,0
+EXK.US,D,20220120,000000,4.69,4.73,4.47,4.47,3644631,0
+EXK.US,D,20220121,000000,4.5,4.5,4.09,4.12,3909292,0
+EXK.US,D,20220124,000000,4.05,4.052,3.75,3.98,4891156,0
+EXK.US,D,20220125,000000,3.89,4.07,3.84,4.02,2800719,0
+EXK.US,D,20220126,000000,4.02,4.09,3.77,3.81,3799224,0
+EXK.US,D,20220127,000000,3.69,3.7566,3.51,3.52,4161548,0
+EXK.US,D,20220128,000000,3.47,3.49,3.35,3.46,3296489,0
+EXK.US,D,20220131,000000,3.49,3.65,3.485,3.64,2193347,0
+EXK.US,D,20220201,000000,3.69,3.8178,3.6456,3.72,2498420,0
+EXK.US,D,20220202,000000,3.75,3.77,3.56,3.57,1905377,0
+EXK.US,D,20220203,000000,3.5,3.54,3.4,3.42,1807376,0
+EXK.US,D,20220204,000000,3.4,3.5258,3.38,3.47,1961943,0
+EXK.US,D,20220207,000000,3.53,3.76,3.51,3.73,2622049,0
+EXK.US,D,20220208,000000,3.72,3.8364,3.69,3.83,2171028,0
+EXK.US,D,20220209,000000,3.83,3.89,3.78,3.83,1867402,0
+EXK.US,D,20220210,000000,3.79,3.975,3.704,3.73,3007766,0
+EXK.US,D,20220211,000000,3.75,4.035,3.735,4,4526996,0
+EXK.US,D,20220214,000000,4.05,4.165,4.02,4.1,3545808,0
+EXK.US,D,20220215,000000,3.95,4.19,3.875,4.18,2930892,0
+EXK.US,D,20220216,000000,4.19,4.285,4.165,4.24,2351464,0
+EXK.US,D,20220217,000000,4.3,4.34,4.2,4.21,3290944,0
+EXK.US,D,20220218,000000,4.2,4.2,4.0101,4.05,2078355,0
+EXK.US,D,20220222,000000,4.08,4.22,4.05,4.13,3630408,0
+EXK.US,D,20220223,000000,4.15,4.48,4.15,4.43,4455771,0
+EXK.US,D,20220224,000000,4.64,4.64,4.19,4.27,4842238,0
+EXK.US,D,20220225,000000,4.21,4.27,4.06,4.27,2604611,0
+EXK.US,D,20220228,000000,4.33,4.34,4.15,4.21,2599419,0
+EXK.US,D,20220301,000000,4.24,4.7,4.23,4.69,5500132,0
+EXK.US,D,20220302,000000,4.58,4.68,4.465,4.65,4173817,0
+EXK.US,D,20220303,000000,4.65,4.67,4.505,4.61,2454896,0
+EXK.US,D,20220304,000000,4.65,4.81,4.625,4.73,3641054,0
+EXK.US,D,20220307,000000,4.75,5.015,4.66,4.87,4342065,0
+EXK.US,D,20220308,000000,5.02,5.57,4.99,5.22,9963919,0
+EXK.US,D,20220309,000000,4.94,5.195,4.79,5.11,5605750,0
+EXK.US,D,20220310,000000,5.15,5.57,5.13,5.51,5384587,0
+EXK.US,D,20220311,000000,5.32,5.69,5.3,5.57,4260316,0
+EXK.US,D,20220314,000000,5.45,5.45,5.08,5.18,6080211,0
+EXK.US,D,20220315,000000,4.98,5.475,4.93,5.37,5901553,0
+EXK.US,D,20220316,000000,5.02,5.08,4.6,4.86,10586321,0
+EXK.US,D,20220317,000000,4.94,5.05,4.76,4.93,6751898,0
+EXK.US,D,20220318,000000,4.84,4.875,4.68,4.81,7082613,0
+EXK.US,D,20220321,000000,4.77,5.12,4.77,4.93,4686863,0
+EXK.US,D,20220322,000000,4.93,4.95,4.72,4.86,2996108,0
+EXK.US,D,20220323,000000,4.91,4.99,4.82,4.95,4485475,0
+EXK.US,D,20220324,000000,5,5.19,4.94,4.98,5634315,0
+EXK.US,D,20220325,000000,4.97,4.97,4.85,4.92,2321959,0
+EXK.US,D,20220328,000000,4.83,4.87,4.67,4.7,2932577,0
+EXK.US,D,20220329,000000,4.52,4.74,4.462,4.72,4129993,0
+EXK.US,D,20220330,000000,4.71,4.875,4.665,4.71,2879717,0
+EXK.US,D,20220331,000000,4.73,4.83,4.64,4.65,2260461,0
+EXK.US,D,20220401,000000,4.62,4.82,4.61,4.82,2401255,0
+EXK.US,D,20220404,000000,4.85,4.97,4.74,4.82,3227020,0
+EXK.US,D,20220405,000000,4.86,5.0258,4.575,4.6,4015704,0
+EXK.US,D,20220406,000000,4.625,4.65,4.44,4.52,3582515,0
+EXK.US,D,20220407,000000,4.53,4.725,4.53,4.68,2698240,0
+EXK.US,D,20220408,000000,4.69,4.9399,4.68,4.91,3033633,0
+EXK.US,D,20220411,000000,5.03,5.15,4.825,4.97,4777859,0
+EXK.US,D,20220412,000000,5.06,5.36,4.99,5.24,6059350,0
+EXK.US,D,20220413,000000,5.32,5.57,5.2973,5.57,4431123,0
+EXK.US,D,20220414,000000,5.49,5.63,5.4512,5.57,3779971,0
+EXK.US,D,20220418,000000,5.73,5.78,5.5,5.5,3869429,0
+EXK.US,D,20220419,000000,5.46,5.46,5.175,5.21,3459255,0
+EXK.US,D,20220420,000000,5.17,5.2427,5.065,5.22,2744171,0
+EXK.US,D,20220421,000000,5.14,5.15,4.71,4.8,4856630,0
+EXK.US,D,20220422,000000,4.68,4.79,4.42,4.44,5015955,0
+EXK.US,D,20220425,000000,4.19,4.24,3.935,4.11,6042861,0
+EXK.US,D,20220426,000000,4.14,4.17,3.89,3.91,3074417,0
+EXK.US,D,20220427,000000,3.89,3.955,3.77,3.78,3376967,0
+EXK.US,D,20220428,000000,3.8,3.94,3.71,3.89,3437088,0
+EXK.US,D,20220429,000000,3.9,4.005,3.79,3.79,4538177,0
+EXK.US,D,20220502,000000,3.64,3.736,3.58,3.71,3774264,0
+EXK.US,D,20220503,000000,3.72,3.915,3.72,3.88,2393062,0
+EXK.US,D,20220504,000000,3.84,3.99,3.755,3.97,3132217,0
+EXK.US,D,20220505,000000,4.02,4.0278,3.62,3.68,4120069,0
+EXK.US,D,20220506,000000,3.65,3.69,3.56,3.58,2656838,0
+EXK.US,D,20220509,000000,3.47,3.5,3.21,3.25,5684909,0
+EXK.US,D,20220510,000000,3.36,3.38,3.06,3.1,4328681,0
+EXK.US,D,20220511,000000,3.39,3.75,3.3138,3.34,6423107,0
+EXK.US,D,20220512,000000,3.23,3.3,3.055,3.14,6394763,0
+EXK.US,D,20220513,000000,3.18,3.54,3.16,3.51,5639575,0
+EXK.US,D,20220516,000000,3.53,3.605,3.445,3.53,3562038,0
+EXK.US,D,20220517,000000,3.65,3.729,3.565,3.64,4085679,0
+EXK.US,D,20220518,000000,3.59,3.62,3.39,3.39,3284577,0
+EXK.US,D,20220519,000000,3.5,3.74,3.5,3.7,4148167,0
+EXK.US,D,20220520,000000,3.73,3.73,3.505,3.59,2807898,0
+EXK.US,D,20220523,000000,3.68,3.73,3.53,3.6,2518814,0
+EXK.US,D,20220524,000000,3.62,3.695,3.49,3.64,3309848,0
+EXK.US,D,20220525,000000,3.54,3.59,3.475,3.58,2831786,0
+EXK.US,D,20220526,000000,3.57,3.69,3.53,3.68,2933759,0
+EXK.US,D,20220527,000000,3.73,3.8001,3.6628,3.72,2902836,0
+EXK.US,D,20220531,000000,3.7,3.77,3.43,3.48,2748370,0
+EXK.US,D,20220601,000000,3.51,3.645,3.51,3.52,2653763,0
+EXK.US,D,20220602,000000,3.61,4.09,3.6,4.08,5887332,0
+EXK.US,D,20220603,000000,3.99,4.07,3.88,3.92,2764082,0
+EXK.US,D,20220606,000000,4.02,4.18,3.8,3.86,3540947,0
+EXK.US,D,20220607,000000,3.82,3.905,3.75,3.84,2157724,0
+EXK.US,D,20220608,000000,3.85,3.925,3.74,3.86,2031632,0
+EXK.US,D,20220609,000000,3.8,3.825,3.65,3.67,1940654,0
+EXK.US,D,20220610,000000,3.58,3.99,3.525,3.97,4490040,0
+EXK.US,D,20220613,000000,3.73,3.755,3.51,3.52,3477125,0
+EXK.US,D,20220614,000000,3.55,3.56,3.35,3.42,2088491,0
+EXK.US,D,20220615,000000,3.55,3.66,3.43,3.61,4263959,0
+EXK.US,D,20220616,000000,3.5,3.66,3.425,3.58,3035256,0
+EXK.US,D,20220617,000000,3.55,3.56,3.425,3.49,3845104,0
+EXK.US,D,20220621,000000,3.48,3.7,3.44,3.59,2204615,0
+EXK.US,D,20220622,000000,3.54,3.62,3.445,3.46,1973077,0
+EXK.US,D,20220623,000000,3.45,3.52,3.24,3.3,2889338,0
+EXK.US,D,20220624,000000,3.34,3.545,3.24,3.53,2815669,0
+EXK.US,D,20220627,000000,3.55,3.605,3.48,3.56,2380659,0
+EXK.US,D,20220628,000000,3.58,3.63,3.38,3.4,1863269,0
+EXK.US,D,20220629,000000,3.45,3.485,3.21,3.29,2824961,0
+EXK.US,D,20220630,000000,3.24,3.255,3.1003,3.14,1935796,0
+EXK.US,D,20220701,000000,3.07,3.33,3.015,3.28,2918060,0
+EXK.US,D,20220705,000000,3.18,3.18,2.915,3.02,3731273,0
+EXK.US,D,20220706,000000,3.03,3.0654,2.89,2.99,2254089,0
+EXK.US,D,20220707,000000,3.02,3.205,3.02,3.12,2838115,0
+EXK.US,D,20220708,000000,3.11,3.198,3.01,3.16,2423313,0
+EXK.US,D,20220711,000000,3.07,3.185,3.05,3.08,1821417,0
+EXK.US,D,20220712,000000,3.08,3.19,3.01,3.09,1850878,0
+EXK.US,D,20220713,000000,3.04,3.33,3.03,3.29,3047585,0
+EXK.US,D,20220714,000000,3.05,3.15,2.96,3.13,2704840,0
+EXK.US,D,20220715,000000,3.19,3.21,3.04,3.17,1839817,0
+EXK.US,D,20220718,000000,3.22,3.35,3.22,3.24,1738929,0
+EXK.US,D,20220719,000000,3.29,3.4,3.23,3.34,1855174,0
+EXK.US,D,20220720,000000,3.37,3.47,3.24,3.24,1931936,0
+EXK.US,D,20220721,000000,3.25,3.3199,3.18,3.29,2015998,0
+EXK.US,D,20220722,000000,3.3,3.44,3.17,3.17,2501993,0
+EXK.US,D,20220725,000000,3.17,3.18,3,3.11,3301096,0
+EXK.US,D,20220726,000000,3.11,3.22,3.1,3.16,1910335,0
+EXK.US,D,20220727,000000,3.16,3.385,3.135,3.36,2510482,0
+EXK.US,D,20220728,000000,3.5,3.63,3.4221,3.57,3387589,0
+EXK.US,D,20220729,000000,3.57,3.695,3.45,3.64,3215656,0
+EXK.US,D,20220801,000000,3.65,3.68,3.58,3.66,1868718,0
+EXK.US,D,20220802,000000,3.65,3.72,3.5705,3.58,2330026,0
+EXK.US,D,20220803,000000,3.61,3.61,3.44,3.48,1815280,0
+EXK.US,D,20220804,000000,3.54,3.79,3.51,3.71,2577339,0
+EXK.US,D,20220805,000000,3.55,3.69,3.475,3.69,2655677,0
+EXK.US,D,20220808,000000,3.79,3.85,3.76,3.76,2621818,0
+EXK.US,D,20220809,000000,3.68,3.742,3.6,3.61,1687271,0
+EXK.US,D,20220810,000000,3.71,3.72,3.57,3.59,2510240,0
+EXK.US,D,20220811,000000,3.61,3.63,3.395,3.4,2504362,0
+EXK.US,D,20220812,000000,3.45,3.57,3.42,3.53,2202276,0
+EXK.US,D,20220815,000000,3.38,3.46,3.32,3.45,1947215,0
+EXK.US,D,20220816,000000,3.41,3.46,3.36,3.42,1497337,0
+EXK.US,D,20220817,000000,3.35,3.3599,3.19,3.2,2445251,0
+EXK.US,D,20220818,000000,3.18,3.265,3.18,3.24,1583409,0
+EXK.US,D,20220819,000000,3.18,3.18,3.09,3.11,1718162,0
+EXK.US,D,20220822,000000,3.04,3.09,3.01,3.07,1867438,0
+EXK.US,D,20220823,000000,3.1,3.29,3.09,3.21,2252354,0
+EXK.US,D,20220824,000000,3.17,3.31,3.1401,3.31,1500534,0
+EXK.US,D,20220825,000000,3.34,3.37,3.28,3.35,1205568,0
+EXK.US,D,20220826,000000,3.35,3.37,3.11,3.13,2368992,0
+EXK.US,D,20220829,000000,3.07,3.1999,3.05,3.08,1630107,0
+EXK.US,D,20220830,000000,3.1,3.1,2.93,2.94,2209795,0
+EXK.US,D,20220831,000000,2.91,2.96,2.86,2.9,1897250,0
+EXK.US,D,20220901,000000,2.82,2.86,2.72,2.73,2740312,0
+EXK.US,D,20220902,000000,2.82,2.9076,2.76,2.82,2096534,0
+EXK.US,D,20220906,000000,2.88,2.945,2.79,2.81,1426187,0
+EXK.US,D,20220907,000000,2.82,2.97,2.745,2.94,1498757,0
+EXK.US,D,20220908,000000,2.91,3.01,2.9,2.98,1481574,0
+EXK.US,D,20220909,000000,3.05,3.115,2.995,3.11,1365932,0
+EXK.US,D,20220912,000000,3.25,3.31,3.19,3.25,2359633,0
+EXK.US,D,20220913,000000,3.1,3.19,3.03,3.04,1799689,0
+EXK.US,D,20220914,000000,3.1,3.15,3.06,3.07,1608029,0
+EXK.US,D,20220915,000000,3.04,3.09,2.92,2.94,1546553,0
+EXK.US,D,20220916,000000,2.9,3.06,2.84,3.04,4804880,0
+EXK.US,D,20220919,000000,2.94,3.04,2.935,3.04,1735059,0
+EXK.US,D,20220920,000000,2.98,2.99,2.9,2.96,1369488,0
+EXK.US,D,20220921,000000,3,3.11,2.9,2.99,2501371,0
+EXK.US,D,20220922,000000,3.01,3.08,2.865,2.89,1916549,0
+EXK.US,D,20220923,000000,2.81,2.81,2.6,2.65,3153530,0
+EXK.US,D,20220926,000000,2.63,2.66,2.47,2.5,2567316,0
+EXK.US,D,20220927,000000,2.6,2.61,2.49,2.5,3150028,0
+EXK.US,D,20220928,000000,2.57,2.84,2.57,2.84,3104008,0
+EXK.US,D,20220929,000000,2.75,2.8775,2.72,2.87,2357640,0
+EXK.US,D,20220930,000000,2.87,3.09,2.835,3.02,2542404,0
+EXK.US,D,20221003,000000,3.14,3.44,3.1273,3.43,5270443,0
+EXK.US,D,20221004,000000,3.51,3.64,3.42,3.54,4360532,0
+EXK.US,D,20221005,000000,3.37,3.54,3.3473,3.54,2591296,0
+EXK.US,D,20221006,000000,3.48,3.66,3.48,3.66,2970458,0
+EXK.US,D,20221007,000000,3.54,3.58,3.33,3.34,2817106,0
+EXK.US,D,20221010,000000,3.26,3.33,3.205,3.24,1898837,0
+EXK.US,D,20221011,000000,3.22,3.3899,3.21,3.23,2380043,0
+EXK.US,D,20221012,000000,3.23,3.35,3.16,3.34,2200377,0
+EXK.US,D,20221013,000000,3.18,3.34,3.075,3.31,2677499,0
+EXK.US,D,20221014,000000,3.31,3.31,3.09,3.12,1754646,0
+EXK.US,D,20221017,000000,3.24,3.32,3.15,3.17,1820254,0
+EXK.US,D,20221018,000000,3.26,3.3,3.195,3.29,2420706,0
+EXK.US,D,20221019,000000,3.17,3.195,3.08,3.09,2101673,0
+EXK.US,D,20221020,000000,3.1,3.2683,3.065,3.17,2118153,0
+EXK.US,D,20221021,000000,3.17,3.45,3.17,3.43,3242855,0
+EXK.US,D,20221024,000000,3.38,3.405,3.28,3.39,2066039,0
+EXK.US,D,20221025,000000,3.39,3.52,3.35,3.43,1936621,0
+EXK.US,D,20221026,000000,3.48,3.68,3.48,3.58,2693711,0
+EXK.US,D,20221027,000000,3.62,3.64,3.5,3.51,1850706,0
+EXK.US,D,20221028,000000,3.47,3.47,3.33,3.44,1686687,0
+EXK.US,D,20221031,000000,3.33,3.46,3.32,3.4,1770610,0
+EXK.US,D,20221101,000000,3.6,3.67,3.47,3.48,1921618,0
+EXK.US,D,20221102,000000,3.51,3.5598,3.16,3.24,3722680,0
+EXK.US,D,20221103,000000,3.17,3.33,3.1516,3.27,1998582,0
+EXK.US,D,20221104,000000,3.49,3.64,3.42,3.62,3435175,0
+EXK.US,D,20221107,000000,3.625,3.77,3.58,3.63,3043595,0
+EXK.US,D,20221108,000000,3.59,3.8701,3.485,3.68,3144067,0
+EXK.US,D,20221109,000000,3.6,3.67,3.38,3.43,2461437,0
+EXK.US,D,20221110,000000,3.68,3.68,3.455,3.52,5032087,0
+EXK.US,D,20221111,000000,3.52,3.57,3.402,3.53,2653409,0
+EXK.US,D,20221114,000000,3.52,3.59,3.48,3.53,3077421,0
+EXK.US,D,20221115,000000,3.57,3.57,3.32,3.34,2960378,0
+EXK.US,D,20221116,000000,3.34,3.39,3.292,3.35,1891138,0
+EXK.US,D,20221117,000000,3.27,3.3383,3.2,3.3,1741864,0
+EXK.US,D,20221118,000000,3.31,3.37,3.2701,3.37,1344925,0
+EXK.US,D,20221121,000000,3.31,3.34,3.22,3.32,1176772,0
+EXK.US,D,20221122,000000,3.37,3.525,3.36,3.5,2333991,0
+EXK.US,D,20221123,000000,3.49,3.55,3.3785,3.52,1974380,0
+EXK.US,D,20221125,000000,3.49,3.51,3.42,3.44,751631,0
+EXK.US,D,20221128,000000,3.38,3.4,3.11,3.11,3185044,0
+EXK.US,D,20221129,000000,3.18,3.2588,3.17,3.18,1480811,0
+EXK.US,D,20221130,000000,3.27,3.395,3.21,3.37,2641044,0
+EXK.US,D,20221201,000000,3.46,3.58,3.4,3.51,3443539,0
+EXK.US,D,20221202,000000,3.41,3.57,3.36,3.48,3409234,0
+EXK.US,D,20221205,000000,3.45,3.45,3.26,3.26,1859333,0
+EXK.US,D,20221206,000000,3.31,3.34,3.15,3.19,2002051,0
+EXK.US,D,20221207,000000,3.25,3.45,3.22,3.41,2509528,0
+EXK.US,D,20221208,000000,3.47,3.495,3.36,3.38,1255866,0
+EXK.US,D,20221209,000000,3.38,3.47,3.3,3.3,1930660,0
+EXK.US,D,20221212,000000,3.25,3.315,3.21,3.28,1977645,0
+EXK.US,D,20221213,000000,3.47,3.52,3.31,3.36,2385518,0
+EXK.US,D,20221214,000000,3.35,3.4,3.26,3.33,1748754,0
+EXK.US,D,20221215,000000,3.22,3.25,3.14,3.14,1940688,0
+EXK.US,D,20221216,000000,3.19,3.2,3.11,3.12,5778128,0
+EXK.US,D,20221219,000000,3.13,3.17,3.03,3.06,2402489,0
+EXK.US,D,20221220,000000,3.16,3.4,3.135,3.36,3410671,0
+EXK.US,D,20221221,000000,3.39,3.46,3.365,3.38,1663160,0
+EXK.US,D,20221222,000000,3.32,3.37,3.22,3.36,1782966,0
+EXK.US,D,20221223,000000,3.35,3.38,3.23,3.35,2436751,0
+EXK.US,D,20221227,000000,3.4,3.5745,3.38,3.46,2303381,0
+EXK.US,D,20221228,000000,3.43,3.43,3.265,3.29,1485440,0
+EXK.US,D,20221229,000000,3.35,3.38,3.27,3.28,1500003,0
+EXK.US,D,20221230,000000,3.3,3.31,3.21,3.24,1273401,0
+EXK.US,D,20230103,000000,3.32,3.47,3.27,3.28,2963842,0
+EXK.US,D,20230104,000000,3.37,3.48,3.3,3.48,2382214,0
+EXK.US,D,20230105,000000,3.38,3.39,3.3,3.37,1833970,0
+EXK.US,D,20230106,000000,3.42,3.505,3.3315,3.47,2692130,0
+EXK.US,D,20230109,000000,3.53,3.53,3.38,3.39,1928144,0
+EXK.US,D,20230110,000000,3.42,3.55,3.3981,3.53,3155487,0
+EXK.US,D,20230111,000000,3.56,3.57,3.44,3.53,2147479,0
+EXK.US,D,20230112,000000,3.63,3.7,3.4728,3.57,2495056,0
+EXK.US,D,20230113,000000,3.53,3.705,3.52,3.66,2318002,0
+EXK.US,D,20230117,000000,3.65,3.67,3.5,3.55,1730371,0
+EXK.US,D,20230118,000000,3.62,3.75,3.48,3.48,2640239,0
+EXK.US,D,20230119,000000,3.52,3.58,3.4513,3.56,1646576,0
+EXK.US,D,20230120,000000,3.56,3.5899,3.48,3.57,1382696,0
+EXK.US,D,20230123,000000,3.51,3.52,3.43,3.5,1764631,0
+EXK.US,D,20230124,000000,3.51,3.65,3.445,3.63,1817029,0
+EXK.US,D,20230125,000000,3.56,3.79,3.56,3.79,2388857,0
+EXK.US,D,20230126,000000,3.83,3.8897,3.67,3.72,2102740,0
+EXK.US,D,20230127,000000,3.68,3.68,3.5267,3.53,2163712,0
+EXK.US,D,20230130,000000,3.54,3.58,3.44,3.44,1715877,0
+EXK.US,D,20230131,000000,3.41,3.52,3.38,3.47,1526617,0
+EXK.US,D,20230201,000000,3.46,3.585,3.38,3.56,2524851,0
+EXK.US,D,20230202,000000,3.63,3.6542,3.425,3.46,2291180,0
+EXK.US,D,20230203,000000,3.35,3.395,3.25,3.27,3708886,0
+EXK.US,D,20230206,000000,3.27,3.29,3.205,3.24,2061050,0
+EXK.US,D,20230207,000000,3.23,3.3483,3.18,3.27,2371328,0
+EXK.US,D,20230208,000000,3.31,3.34,3.26,3.26,1415649,0
+EXK.US,D,20230209,000000,3.32,3.3415,3.16,3.17,2123094,0
+EXK.US,D,20230210,000000,3.19,3.2,3.12,3.16,1840366,0
+EXK.US,D,20230213,000000,3.13,3.18,3.1,3.12,1492685,0
+EXK.US,D,20230214,000000,3.11,3.21,3.07,3.17,2172767,0
+EXK.US,D,20230215,000000,3.1,3.11,3.04,3.11,1714565,0
+EXK.US,D,20230216,000000,3.05,3.17,3.04,3.13,1703860,0
+EXK.US,D,20230217,000000,3.07,3.15,3.03,3.13,1587520,0
+EXK.US,D,20230221,000000,3.11,3.14,3.05,3.06,1536491,0
+EXK.US,D,20230222,000000,3.06,3.08,3,3.03,1298140,0
+EXK.US,D,20230223,000000,3.03,3.06,2.97,3,1550176,0
+EXK.US,D,20230224,000000,2.95,2.96,2.85,2.91,2048885,0
+EXK.US,D,20230227,000000,2.89,2.94,2.86,2.9,2013957,0
+EXK.US,D,20230228,000000,2.9,2.95,2.855,2.94,2160981,0
+EXK.US,D,20230301,000000,2.95,3.01,2.925,2.98,2021147,0
+EXK.US,D,20230302,000000,2.94,2.95,2.8207,2.93,1436559,0
+EXK.US,D,20230303,000000,2.98,3.08,2.95,3.08,1835996,0
+EXK.US,D,20230306,000000,3.07,3.09,2.99,3.01,1873879,0
+EXK.US,D,20230307,000000,2.96,2.985,2.85,2.87,2490414,0
+EXK.US,D,20230308,000000,2.88,2.8986,2.78,2.83,1719726,0
+EXK.US,D,20230309,000000,2.86,2.89,2.79,2.79,1665719,0
+EXK.US,D,20230310,000000,2.87,2.95,2.805,2.83,2341416,0
+EXK.US,D,20230313,000000,3.01,3.17,2.985,3.1,4471865,0
+EXK.US,D,20230314,000000,3.12,3.26,3.05,3.22,2747905,0
+EXK.US,D,20230315,000000,3.29,3.335,3.17,3.22,3446128,0
+EXK.US,D,20230316,000000,3.22,3.23,3.16,3.2,4025807,0
+EXK.US,D,20230317,000000,3.28,3.48,3.24,3.41,7020080,0
+EXK.US,D,20230320,000000,3.43,3.53,3.37,3.48,2534623,0
+EXK.US,D,20230321,000000,3.42,3.425,3.25,3.29,3252816,0
+EXK.US,D,20230322,000000,3.3,3.45,3.26,3.37,2946868,0
+EXK.US,D,20230323,000000,3.42,3.53,3.36,3.47,2522483,0
+EXK.US,D,20230324,000000,3.5,3.525,3.43,3.46,1674304,0
+EXK.US,D,20230327,000000,3.33,3.5275,3.3,3.52,2194619,0
+EXK.US,D,20230328,000000,3.52,3.68,3.4836,3.66,2578314,0
+EXK.US,D,20230329,000000,3.64,3.735,3.57,3.64,2402321,0
+EXK.US,D,20230330,000000,3.71,3.83,3.655,3.83,3049842,0
+EXK.US,D,20230331,000000,3.83,3.97,3.82,3.88,4114467,0
+EXK.US,D,20230403,000000,3.87,4.01,3.82,3.96,3594046,0
+EXK.US,D,20230404,000000,3.93,4.12,3.9,4.08,4774625,0
+EXK.US,D,20230405,000000,4.1,4.14,3.9301,4,3288916,0
+EXK.US,D,20230406,000000,3.99,4.2,3.9599,4.18,4197319,0
+EXK.US,D,20230410,000000,4.15,4.2,4.06,4.19,3193467,0
+EXK.US,D,20230411,000000,4.21,4.36,4.2,4.24,2730041,0
+EXK.US,D,20230412,000000,4.3,4.35,4.175,4.28,4452774,0
+EXK.US,D,20230413,000000,4.36,4.55,4.36,4.47,4277322,0
+EXK.US,D,20230414,000000,4.4,4.44,4.21,4.31,3810346,0
+EXK.US,D,20230417,000000,4.24,4.2542,4.12,4.15,3551008,0
+EXK.US,D,20230418,000000,4.18,4.31,4.05,4.22,3308580,0
+EXK.US,D,20230419,000000,4.09,4.185,4.055,4.09,2634460,0
+EXK.US,D,20230420,000000,4.1,4.18,4.05,4.1,1650187,0
+EXK.US,D,20230421,000000,4.05,4.09,3.96,4.01,2341209,0
+EXK.US,D,20230424,000000,4,4.04,3.96,4.02,1898523,0
+EXK.US,D,20230425,000000,3.99,4.04,3.905,4.04,1859902,0
+EXK.US,D,20230426,000000,4.06,4.115,3.98,4,2210287,0
+EXK.US,D,20230427,000000,4,4.02,3.85,3.91,3027639,0
+EXK.US,D,20230428,000000,3.9,3.96,3.86,3.9,3135906,0
+EXK.US,D,20230501,000000,4.03,4.0786,3.93,3.96,2725846,0
+EXK.US,D,20230502,000000,3.92,4.1,3.86,4.09,2585684,0
+EXK.US,D,20230503,000000,4.1,4.1683,4.06,4.11,2356753,0
+EXK.US,D,20230504,000000,4.13,4.36,4.13,4.2,4089501,0
+EXK.US,D,20230505,000000,4.06,4.21,4,4.21,2389804,0
+EXK.US,D,20230508,000000,4.2,4.26,4.14,4.16,1737922,0
+EXK.US,D,20230509,000000,4.12,4.21,4.11,4.2,1689047,0
+EXK.US,D,20230510,000000,4.21,4.21,3.59,3.61,4911229,0
+EXK.US,D,20230511,000000,3.57,3.59,3.41,3.45,2911769,0
+EXK.US,D,20230512,000000,3.42,3.475,3.36,3.4,1979332,0
+EXK.US,D,20230515,000000,3.41,3.465,3.36,3.38,2496977,0
+EXK.US,D,20230516,000000,3.36,3.375,3.27,3.29,2232695,0
+EXK.US,D,20230517,000000,3.27,3.34,3.2,3.34,2132473,0
+EXK.US,D,20230518,000000,3.24,3.27,3.18,3.25,1700638,0
+EXK.US,D,20230519,000000,3.26,3.32,3.21,3.24,1645486,0
+EXK.US,D,20230522,000000,3.21,3.27,3.21,3.24,1147005,0
+EXK.US,D,20230523,000000,3.22,3.305,3.2,3.28,1360958,0
+EXK.US,D,20230524,000000,3.28,3.28,3.15,3.16,1824484,0
+EXK.US,D,20230525,000000,3.16,3.17,3.08,3.1,2047326,0
+EXK.US,D,20230526,000000,3.17,3.18,3.09,3.12,1485636,0
+EXK.US,D,20230530,000000,3.15,3.17,3.05,3.06,2052085,0
+EXK.US,D,20230531,000000,3.05,3.15,3.05,3.14,2222233,0
+EXK.US,D,20230601,000000,3.16,3.31,3.14,3.29,2382285,0
+EXK.US,D,20230602,000000,3.3,3.32,3.175,3.22,1892860,0
+EXK.US,D,20230605,000000,3.21,3.25,3.185,3.21,1305450,0
+EXK.US,D,20230606,000000,3.2,3.22,3.15,3.18,1526329,0
+EXK.US,D,20230607,000000,3.2,3.32,3.16,3.17,2401764,0
+EXK.US,D,20230608,000000,3.21,3.25,3.2,3.21,1655043,0
+EXK.US,D,20230609,000000,3.19,3.2,3.12,3.14,1469735,0
+EXK.US,D,20230612,000000,3.13,3.13,3.05,3.11,1762188,0
+EXK.US,D,20230613,000000,3.13,3.16,3.04,3.05,1764066,0
+EXK.US,D,20230614,000000,3.11,3.11,2.96,3,2119958,0
+EXK.US,D,20230615,000000,2.97,2.99,2.93,2.96,1968136,0
+EXK.US,D,20230616,000000,3,3.02,2.935,2.96,3772302,0
+EXK.US,D,20230620,000000,2.95,2.96,2.8,2.81,3384752,0
+EXK.US,D,20230621,000000,2.8,2.835,2.75,2.8,1855573,0
+EXK.US,D,20230622,000000,2.79,2.81,2.76,2.79,1517102,0
+EXK.US,D,20230623,000000,2.81,2.88,2.8,2.81,1566330,0
+EXK.US,D,20230626,000000,2.82,2.89,2.81,2.86,1334370,0
+EXK.US,D,20230627,000000,2.91,2.925,2.8,2.83,1778001,0
+EXK.US,D,20230628,000000,2.79,2.815,2.75,2.78,2213535,0
+EXK.US,D,20230629,000000,2.77,2.85,2.735,2.85,2086090,0
+EXK.US,D,20230630,000000,2.85,2.9,2.82,2.89,1781376,0
+EXK.US,D,20230703,000000,2.92,2.99,2.92,2.95,1233862,0
+EXK.US,D,20230705,000000,2.96,2.968,2.87,2.87,1802556,0
+EXK.US,D,20230706,000000,2.83,2.845,2.75,2.76,2119412,0
+EXK.US,D,20230707,000000,2.78,2.84,2.77,2.78,2230029,0
+EXK.US,D,20230710,000000,2.78,2.915,2.7792,2.9,1841212,0
+EXK.US,D,20230711,000000,2.95,2.96,2.87,2.9,1542903,0
+EXK.US,D,20230712,000000,2.99,3.25,2.97,3.22,4690668,0
+EXK.US,D,20230713,000000,3.28,3.32,3.23,3.28,2984101,0
+EXK.US,D,20230714,000000,3.28,3.46,3.26,3.43,3966571,0
+EXK.US,D,20230717,000000,3.4,3.615,3.345,3.58,3956905,0
+EXK.US,D,20230718,000000,3.63,3.8692,3.6,3.84,4676049,0
+EXK.US,D,20230719,000000,3.83,3.885,3.755,3.78,3568748,0
+EXK.US,D,20230720,000000,3.8,3.805,3.63,3.63,2558437,0
+EXK.US,D,20230721,000000,3.62,3.665,3.52,3.56,1777242,0
+EXK.US,D,20230724,000000,3.57,3.58,3.45,3.49,1768636,0
+EXK.US,D,20230725,000000,3.5,3.56,3.4792,3.54,1486994,0
+EXK.US,D,20230726,000000,3.54,3.63,3.53,3.62,2130849,0
+EXK.US,D,20230727,000000,3.59,3.59,3.29,3.3,3152075,0
+EXK.US,D,20230728,000000,3.35,3.38,3.303,3.34,1252314,0
+EXK.US,D,20230731,000000,3.34,3.55,3.34,3.51,1679255,0
+EXK.US,D,20230801,000000,3.44,3.44,3.33,3.34,1526926,0
+EXK.US,D,20230802,000000,3.33,3.33,3.17,3.22,2003891,0
+EXK.US,D,20230803,000000,3.18,3.22,3.11,3.16,1808780,0
+EXK.US,D,20230804,000000,3.19,3.29,3.19,3.21,1552796,0
+EXK.US,D,20230807,000000,3.19,3.19,3.0803,3.13,1407212,0
+EXK.US,D,20230808,000000,3.03,3.055,2.95,3.02,2728165,0
+EXK.US,D,20230809,000000,3.04,3.0485,2.97,3.01,1728772,0
+EXK.US,D,20230810,000000,3.07,3.07,2.95,2.99,1773890,0
+EXK.US,D,20230811,000000,2.98,3.02,2.955,2.99,1186585,0
+EXK.US,D,20230814,000000,2.98,2.98,2.899,2.93,1355881,0
+EXK.US,D,20230815,000000,2.92,2.95,2.85,2.86,2167228,0
+EXK.US,D,20230816,000000,2.86,2.9,2.76,2.77,1796359,0
+EXK.US,D,20230817,000000,2.82,2.83,2.74,2.77,1595388,0
+EXK.US,D,20230818,000000,2.76,2.81,2.74,2.8,1343312,0
+EXK.US,D,20230821,000000,2.83,2.85,2.77,2.83,1325929,0
+EXK.US,D,20230822,000000,2.85,2.86,2.78,2.85,1299646,0
+EXK.US,D,20230823,000000,2.93,3.02,2.91,2.98,3042638,0
+EXK.US,D,20230824,000000,2.98,3.01,2.91,2.94,1650943,0
+EXK.US,D,20230825,000000,2.93,2.9595,2.832,2.89,1445116,0
+EXK.US,D,20230828,000000,2.89,3.02,2.89,2.95,1661012,0
+EXK.US,D,20230829,000000,2.955,3,2.91,2.98,2810826,0
+EXK.US,D,20230830,000000,3.01,3.06,2.955,2.97,2027501,0
+EXK.US,D,20230831,000000,2.97,2.98,2.85,2.85,1841950,0
+EXK.US,D,20230901,000000,2.91,2.92,2.77,2.77,1961440,0
+EXK.US,D,20230905,000000,2.74,2.75,2.64,2.67,2307655,0
+EXK.US,D,20230906,000000,2.66,2.6906,2.61,2.61,1494740,0
+EXK.US,D,20230907,000000,2.61,2.63,2.57,2.58,1203824,0
+EXK.US,D,20230908,000000,2.61,2.67,2.57,2.58,1106989,0
+EXK.US,D,20230911,000000,2.62,2.67,2.57,2.59,1362873,0
+EXK.US,D,20230912,000000,2.56,2.61,2.53,2.53,1810188,0
+EXK.US,D,20230913,000000,2.54,2.595,2.53,2.58,1151891,0
+EXK.US,D,20230914,000000,2.6,2.71,2.58,2.65,2187976,0
+EXK.US,D,20230915,000000,2.74,2.78,2.69,2.7,3457089,0
+EXK.US,D,20230918,000000,2.71,2.73,2.64,2.68,1243606,0
+EXK.US,D,20230919,000000,2.69,2.695,2.58,2.6,1637642,0
+EXK.US,D,20230920,000000,2.6,2.64,2.59,2.59,1915308,0
+EXK.US,D,20230921,000000,2.55,2.56,2.48,2.5,2683570,0
+EXK.US,D,20230922,000000,2.56,2.605,2.48,2.49,2284481,0
+EXK.US,D,20230925,000000,2.47,2.4985,2.42,2.49,2277638,0
+EXK.US,D,20230926,000000,2.46,2.47,2.35,2.35,1509259,0
+EXK.US,D,20230927,000000,2.35,2.36,2.3,2.35,2612236,0
+EXK.US,D,20230928,000000,2.36,2.42,2.34,2.41,1931717,0
+EXK.US,D,20230929,000000,2.5,2.52,2.35,2.43,2439501,0
+EXK.US,D,20231002,000000,2.37,2.37,2.26,2.29,2713231,0
+EXK.US,D,20231003,000000,2.27,2.395,2.2638,2.36,1919008,0
+EXK.US,D,20231004,000000,2.36,2.36,2.3,2.32,1607572,0
+EXK.US,D,20231005,000000,2.31,2.36,2.3,2.34,827652,0
+EXK.US,D,20231006,000000,2.36,2.445,2.33,2.42,1931259,0
+EXK.US,D,20231009,000000,2.46,2.48,2.43,2.46,990476,0
+EXK.US,D,20231010,000000,2.47,2.48,2.4,2.43,1296305,0
+EXK.US,D,20231011,000000,2.47,2.47,2.35,2.42,2157716,0
+EXK.US,D,20231012,000000,2.4,2.41,2.26,2.28,1943264,0
+EXK.US,D,20231013,000000,2.35,2.5,2.33,2.45,5179399,0
+EXK.US,D,20231016,000000,2.43,2.505,2.43,2.47,1712272,0
+EXK.US,D,20231017,000000,2.5,2.555,2.475,2.53,3012353,0
+EXK.US,D,20231018,000000,2.62,2.64,2.48,2.48,4085752,0
+EXK.US,D,20231019,000000,2.47,2.475,2.415,2.47,2443531,0
+EXK.US,D,20231020,000000,2.47,2.55,2.44,2.45,4034040,0
+EXK.US,D,20231023,000000,2.41,2.42,2.315,2.37,1803466,0
+EXK.US,D,20231024,000000,2.35,2.39,2.33,2.35,1873076,0
+EXK.US,D,20231025,000000,2.35,2.39,2.28,2.28,1828919,0
+EXK.US,D,20231026,000000,2.28,2.3,2.1715,2.23,2564132,0
+EXK.US,D,20231027,000000,2.21,2.27,2.17,2.26,2474466,0
+EXK.US,D,20231030,000000,2.31,2.31,2.23,2.24,2143936,0
+EXK.US,D,20231031,000000,2.23,2.26,2.115,2.14,3206311,0
+EXK.US,D,20231101,000000,2.16,2.1795,2.06,2.1,2994025,0
+EXK.US,D,20231102,000000,2.14,2.15,2.04,2.06,2810322,0
+EXK.US,D,20231103,000000,2.13,2.3,2.1,2.26,5056357,0
+EXK.US,D,20231106,000000,2.28,2.29,2.14,2.16,2850438,0
+EXK.US,D,20231107,000000,2.07,2.09,1.83,2.05,5223149,0
+EXK.US,D,20231108,000000,2,2.05,1.92,1.94,3027832,0
+EXK.US,D,20231109,000000,1.96,2.09,1.92,1.94,6477903,0
+EXK.US,D,20231110,000000,1.95,1.96,1.9,1.93,2618177,0
+EXK.US,D,20231113,000000,1.93,1.99,1.91,1.94,2037627,0
+EXK.US,D,20231114,000000,2.03,2.13,2.01,2.1,3996393,0
+EXK.US,D,20231115,000000,2.08,2.14,2.06,2.09,2701579,0
+EXK.US,D,20231116,000000,2.14,2.25,2.12,2.17,4382130,0
+EXK.US,D,20231117,000000,2.2,2.21,2.11,2.13,2855856,0
+EXK.US,D,20231120,000000,2.1,2.15,2.07,2.11,1414940,0
+EXK.US,D,20231121,000000,2.17,2.255,2.15,2.21,3993048,0
+EXK.US,D,20231122,000000,2.22,2.23,2.13,2.14,1881232,0
+EXK.US,D,20231124,000000,2.15,2.26,2.15,2.2,2709295,0
+EXK.US,D,20231127,000000,2.27,2.305,2.21,2.23,4577982,0
+EXK.US,D,20231128,000000,2.26,2.29,2.22,2.26,5718813,0
+EXK.US,D,20231129,000000,2.27,2.27,2.15,2.16,5354253,0
+EXK.US,D,20231130,000000,2.15,2.19,2.12,2.18,3909855,0
+EXK.US,D,20231201,000000,2.18,2.26,2.13,2.26,5062830,0
+EXK.US,D,20231204,000000,2.22,2.23,2.08,2.1,5402704,0
+EXK.US,D,20231205,000000,2.08,2.1,1.96,1.97,5127573,0
+EXK.US,D,20231206,000000,2,2.02,1.94,1.95,4511256,0
+EXK.US,D,20231207,000000,1.95,2.01,1.925,1.97,3110650,0
+EXK.US,D,20231208,000000,1.93,2.02,1.92,1.98,4934309,0
+EXK.US,D,20231211,000000,1.95,2.05,1.91,2.03,6122150,0
+EXK.US,D,20231212,000000,2.04,2.04,1.9,1.91,5339012,0
+EXK.US,D,20231213,000000,1.92,2.09,1.9,2.08,6133355,0
+EXK.US,D,20231214,000000,2.15,2.15,2.05,2.1,9936433,0
+EXK.US,D,20231215,000000,2.08,2.12,2.03,2.06,19469435,0
+EXK.US,D,20231218,000000,2.09,2.11,2.04,2.06,3277466,0
+EXK.US,D,20231219,000000,1.97,2.1695,1.97,2.07,5501246,0
+EXK.US,D,20231220,000000,2.09,2.09,1.96,1.96,4073652,0
+EXK.US,D,20231221,000000,2,2.02,1.965,2,3375360,0
+EXK.US,D,20231222,000000,2.03,2.14,2.015,2.03,4138717,0
+EXK.US,D,20231226,000000,2.04,2.07,2,2.03,1578227,0
+EXK.US,D,20231227,000000,2.04,2.08,2.03,2.04,3537854,0
+EXK.US,D,20231228,000000,2.03,2.05,1.98,1.99,2951484,0
+EXK.US,D,20231229,000000,1.98,1.998,1.95,1.97,3484648,0
+EXK.US,D,20240102,000000,1.97,2.02,1.91,1.91,3311347,0
+EXK.US,D,20240103,000000,1.9,1.91,1.82,1.83,3895594,0
+EXK.US,D,20240104,000000,1.83,1.8564,1.81,1.82,3345334,0
+EXK.US,D,20240105,000000,1.83,1.925,1.77,1.85,3852979,0
+EXK.US,D,20240108,000000,1.82,1.85,1.79,1.82,2019118,0
+EXK.US,D,20240109,000000,1.89,1.93,1.82,1.9,3895688,0
+EXK.US,D,20240110,000000,1.9,1.94,1.86,1.93,2440579,0
+EXK.US,D,20240111,000000,1.91,1.94,1.75,1.75,6651222,0
+EXK.US,D,20240112,000000,1.83,1.95,1.825,1.88,5551985,0
+EXK.US,D,20240116,000000,1.87,1.87,1.74,1.74,3150159,0
+EXK.US,D,20240117,000000,1.77,1.78,1.68,1.7,3794210,0
+EXK.US,D,20240118,000000,1.71,1.72,1.66,1.67,1754342,0
+EXK.US,D,20240119,000000,1.72,1.72,1.65,1.71,2569558,0
+EXK.US,D,20240122,000000,1.68,1.76,1.65,1.73,2408845,0
+EXK.US,D,20240123,000000,1.75,1.79,1.71,1.78,2438714,0
+EXK.US,D,20240124,000000,1.8,1.8,1.69,1.7,2708876,0
+EXK.US,D,20240125,000000,1.71,1.73,1.64,1.66,3490494,0
+EXK.US,D,20240126,000000,1.67,1.69,1.61,1.61,2336072,0
+EXK.US,D,20240129,000000,1.64,1.64,1.58,1.63,4550311,0
+EXK.US,D,20240130,000000,1.63,1.63,1.55,1.56,3204703,0
+EXK.US,D,20240131,000000,1.55,1.6,1.51,1.51,4721371,0
+EXK.US,D,20240201,000000,1.54,1.68,1.54,1.67,6070354,0
+EXK.US,D,20240202,000000,1.66,1.66,1.59,1.62,3014001,0
+EXK.US,D,20240205,000000,1.59,1.6001,1.55,1.57,2189469,0
+EXK.US,D,20240206,000000,1.59,1.62,1.58,1.59,2458020,0
+EXK.US,D,20240207,000000,1.59,1.64,1.57,1.57,3626766,0
+EXK.US,D,20240208,000000,1.58,1.615,1.55,1.56,1891291,0
+EXK.US,D,20240209,000000,1.56,1.57,1.52,1.54,2242104,0
+EXK.US,D,20240212,000000,1.57,1.6075,1.5514,1.56,2341145,0
+EXK.US,D,20240213,000000,1.53,1.54,1.46,1.47,6144696,0
+EXK.US,D,20240214,000000,1.48,1.5,1.44,1.48,2459228,0
+EXK.US,D,20240215,000000,1.5,1.56,1.49,1.52,3733643,0
+EXK.US,D,20240216,000000,1.52,1.55,1.485,1.52,3576191,0
+EXK.US,D,20240220,000000,1.53,1.53,1.44,1.47,2949505,0
+EXK.US,D,20240221,000000,1.48,1.5,1.45,1.5,1562043,0
+EXK.US,D,20240222,000000,1.49,1.5182,1.465,1.48,3137307,0
+EXK.US,D,20240223,000000,1.48,1.54,1.4581,1.53,4037910,0
+EXK.US,D,20240226,000000,1.52,1.53,1.47,1.53,1843641,0
+EXK.US,D,20240227,000000,1.52,1.535,1.48,1.48,2021980,0
+EXK.US,D,20240228,000000,1.49,1.49,1.42,1.45,2392371,0
+EXK.US,D,20240229,000000,1.49,1.51,1.46,1.47,3129366,0
+EXK.US,D,20240301,000000,1.48,1.67,1.43,1.67,9854710,0
+EXK.US,D,20240304,000000,1.74,1.77,1.67,1.77,7535980,0
+EXK.US,D,20240305,000000,1.87,1.89,1.71,1.72,5007770,0
+EXK.US,D,20240306,000000,1.75,1.89,1.75,1.87,6508551,0
+EXK.US,D,20240307,000000,1.91,1.92,1.82,1.91,6044991,0
+EXK.US,D,20240308,000000,1.94,1.965,1.87,1.89,7216652,0
+EXK.US,D,20240311,000000,1.96,2.22,1.9,2.17,10867859,0
+EXK.US,D,20240312,000000,2.14,2.17,2.07,2.14,7025177,0
+EXK.US,D,20240313,000000,2.15,2.255,2.14,2.15,6683271,0
+EXK.US,D,20240314,000000,2.16,2.24,2.13,2.15,6116202,0
+EXK.US,D,20240315,000000,2.17,2.24,2.14,2.23,9041249,0
+EXK.US,D,20240318,000000,2.23,2.23,2.1,2.11,4863793,0
+EXK.US,D,20240319,000000,2.06,2.13,2.03,2.05,4342118,0
+EXK.US,D,20240320,000000,2.04,2.22,2.02,2.19,7165780,0
+EXK.US,D,20240321,000000,2.24,2.2599,2.11,2.12,5767499,0
+EXK.US,D,20240322,000000,2.11,2.31,2.09,2.18,5964653,0
+EXK.US,D,20240325,000000,2.2,2.3,2.15,2.16,4326659,0
+EXK.US,D,20240326,000000,2.22,2.23,2.12,2.13,3819907,0
+EXK.US,D,20240327,000000,2.13,2.29,2.13,2.29,6522212,0
+EXK.US,D,20240328,000000,2.35,2.435,2.26,2.41,7850443,0
+EXK.US,D,20240401,000000,2.5,2.555,2.4,2.49,5309182,0
+EXK.US,D,20240402,000000,2.57,2.65,2.51,2.59,6895049,0
+EXK.US,D,20240403,000000,2.64,2.805,2.58,2.79,10786669,0
+EXK.US,D,20240404,000000,2.8,2.85,2.645,2.7,9289584,0
+EXK.US,D,20240405,000000,2.61,2.9,2.6,2.83,9554098,0
+EXK.US,D,20240408,000000,2.9,2.97,2.72,2.86,10752713,0
+EXK.US,D,20240409,000000,2.92,3.05,2.83,2.84,7823438,0
+EXK.US,D,20240410,000000,2.8,3.01,2.74,2.9,10362413,0
+EXK.US,D,20240411,000000,2.93,2.96,2.8,2.85,6496472,0
+EXK.US,D,20240412,000000,2.99,3.12,2.75,2.8,16349581,0
+EXK.US,D,20240415,000000,2.82,2.83,2.62,2.67,10932530,0
+EXK.US,D,20240416,000000,2.54,2.64,2.53,2.55,6038163,0
+EXK.US,D,20240417,000000,2.61,2.6994,2.54,2.55,5960229,0
+EXK.US,D,20240418,000000,2.61,2.66,2.52,2.53,4278876,0
+EXK.US,D,20240419,000000,2.51,2.655,2.49,2.61,4893120,0
+EXK.US,D,20240422,000000,2.49,2.58,2.4205,2.56,5056568,0
+EXK.US,D,20240423,000000,2.56,2.76,2.55,2.72,4647612,0
+EXK.US,D,20240424,000000,2.7,2.74,2.6203,2.7,5626188,0
+EXK.US,D,20240425,000000,2.73,2.8,2.64,2.79,4871186,0
+EXK.US,D,20240426,000000,2.85,2.88,2.7,2.78,3443480,0
+EXK.US,D,20240429,000000,2.78,2.815,2.7,2.75,3609136,0
+EXK.US,D,20240430,000000,2.65,2.73,2.62,2.63,3823491,0
+EXK.US,D,20240501,000000,2.64,2.78,2.62,2.67,4429788,0
+EXK.US,D,20240502,000000,2.64,2.71,2.615,2.66,3095569,0
+EXK.US,D,20240503,000000,2.69,2.765,2.64,2.65,3354463,0
+EXK.US,D,20240506,000000,2.77,2.9,2.76,2.86,6301737,0
+EXK.US,D,20240507,000000,2.85,2.9,2.81,2.85,4131438,0
+EXK.US,D,20240508,000000,2.85,2.87,2.72,2.74,6316534,0
+EXK.US,D,20240509,000000,2.83,3.34,2.81,3.33,16557453,0
+EXK.US,D,20240510,000000,3.38,3.445,3.26,3.32,7432839,0
+EXK.US,D,20240513,000000,3.32,3.4,3.22,3.28,5897406,0
+EXK.US,D,20240514,000000,3.32,3.4,3.23,3.33,5558016,0
+EXK.US,D,20240515,000000,3.44,3.56,3.3,3.49,10080939,0
+EXK.US,D,20240516,000000,3.49,3.53,3.435,3.5,5983212,0
+EXK.US,D,20240517,000000,3.65,3.89,3.65,3.87,11040685,0
+EXK.US,D,20240520,000000,3.97,4.09,3.8312,3.97,9108076,0
+EXK.US,D,20240521,000000,3.95,4.03,3.86,3.94,7594562,0
+EXK.US,D,20240522,000000,3.83,3.95,3.74,3.75,6670436,0
+EXK.US,D,20240523,000000,3.71,3.7784,3.635,3.64,5473742,0
+EXK.US,D,20240524,000000,3.73,3.895,3.72,3.76,5604603,0
+EXK.US,D,20240528,000000,4.01,4.2,4,4.14,8726850,0
+EXK.US,D,20240529,000000,4.07,4.1,3.98,4.05,4208707,0
+EXK.US,D,20240530,000000,4,4.18,3.975,4.03,4346237,0
+EXK.US,D,20240531,000000,4.1,4.13,3.89,3.97,6146433,0
+EXK.US,D,20240603,000000,3.94,4.04,3.8997,3.97,4930865,0
+EXK.US,D,20240604,000000,3.84,3.85,3.62,3.64,6214108,0
+EXK.US,D,20240605,000000,3.68,3.76,3.6,3.73,4740113,0
+EXK.US,D,20240606,000000,3.81,3.99,3.77,3.95,5766664,0
+EXK.US,D,20240607,000000,3.73,3.775,3.63,3.64,6777935,0
+EXK.US,D,20240610,000000,3.68,3.68,3.5801,3.64,4114578,0
+EXK.US,D,20240611,000000,3.57,3.63,3.51,3.61,3568226,0
+EXK.US,D,20240612,000000,3.79,3.825,3.555,3.57,6454530,0
+EXK.US,D,20240613,000000,3.54,3.62,3.44,3.52,3585421,0
+EXK.US,D,20240614,000000,3.57,3.61,3.48,3.57,4521076,0
+EXK.US,D,20240617,000000,3.59,3.745,3.57,3.65,7636295,0
+EXK.US,D,20240618,000000,3.64,3.84,3.6,3.78,5259086,0
+EXK.US,D,20240620,000000,3.89,3.94,3.81,3.88,7340232,0
+EXK.US,D,20240621,000000,3.84,3.86,3.63,3.72,22712884,0
+EXK.US,D,20240624,000000,3.77,3.79,3.6,3.6,4010434,0
+EXK.US,D,20240625,000000,3.55,3.615,3.49,3.51,3190220,0
+EXK.US,D,20240626,000000,3.43,3.555,3.41,3.51,2353598,0
+EXK.US,D,20240627,000000,3.6,3.625,3.52,3.55,2151301,0
+EXK.US,D,20240628,000000,3.6,3.63,3.47,3.52,3280061,0
+EXK.US,D,20240701,000000,3.53,3.5799,3.44,3.47,2675183,0
+EXK.US,D,20240702,000000,3.48,3.56,3.45,3.56,4311856,0
+EXK.US,D,20240703,000000,3.69,3.91,3.69,3.81,4136731,0
+EXK.US,D,20240705,000000,3.92,4.07,3.88,4.04,4919924,0
+EXK.US,D,20240708,000000,3.96,4.14,3.95,4.11,4879056,0
+EXK.US,D,20240709,000000,4.13,4.15,3.87,3.98,5556253,0
+EXK.US,D,20240710,000000,4.07,4.63,4.04,4.63,11553140,0
+EXK.US,D,20240711,000000,4.69,4.86,4.62,4.84,7698206,0
+EXK.US,D,20240712,000000,4.64,4.845,4.57,4.74,6516224,0
+EXK.US,D,20240715,000000,4.73,4.8167,4.59,4.75,5035160,0
+EXK.US,D,20240716,000000,4.8,5.02,4.74,4.97,6450436,0
+EXK.US,D,20240717,000000,4.91,4.98,4.7124,4.75,4989572,0
+EXK.US,D,20240718,000000,4.8,4.805,4.51,4.58,4304191,0
+EXK.US,D,20240719,000000,4.31,4.66,4.29,4.56,4044843,0
+EXK.US,D,20240722,000000,4.5,4.64,4.431,4.6,4021759,0
+EXK.US,D,20240723,000000,4.58,4.676,4.54,4.59,3162074,0
+EXK.US,D,20240724,000000,4.64,4.8,4.515,4.52,4674758,0
+EXK.US,D,20240725,000000,4.29,4.4,4.21,4.35,5343486,0
+EXK.US,D,20240726,000000,4.46,4.48,4.295,4.32,3257836,0
+EXK.US,D,20240729,000000,4.35,4.435,4.2,4.34,4935948,0
+EXK.US,D,20240730,000000,4.36,4.43,4.265,4.4,3482367,0
+EXK.US,D,20240731,000000,4.55,4.5699,4.4,4.51,5693277,0
+EXK.US,D,20240801,000000,4.31,4.32,3.53,3.64,13626136,0
+EXK.US,D,20240802,000000,3.77,3.78,3.28,3.36,7380695,0
+EXK.US,D,20240805,000000,2.93,3.18,2.85,3.15,6724658,0
+EXK.US,D,20240806,000000,3.19,3.22,3.055,3.16,4689601,0
+EXK.US,D,20240807,000000,3.24,3.2691,2.99,3,4983755,0
+EXK.US,D,20240808,000000,3.08,3.18,3.005,3.13,4624841,0
+EXK.US,D,20240809,000000,3.17,3.2,3.04,3.08,2802715,0
+EXK.US,D,20240812,000000,2.635,2.76,2.46,2.66,14764085,0
+EXK.US,D,20240813,000000,2.68,2.9,2.635,2.9,4020629,0
+EXK.US,D,20240814,000000,2.92,2.94,2.78,2.85,4099224,0
+EXK.US,D,20240815,000000,2.91,2.99,2.855,2.96,3827533,0
+EXK.US,D,20240816,000000,2.99,3.07,2.93,3.01,7943822,0
+EXK.US,D,20240819,000000,3,3.23,2.98,3.22,5216886,0
+EXK.US,D,20240820,000000,3.28,3.365,3.215,3.27,5420275,0
+EXK.US,D,20240821,000000,3.24,3.35,3.21,3.32,4278540,0
+EXK.US,D,20240822,000000,3.29,3.29,3.165,3.21,3143669,0
+EXK.US,D,20240823,000000,3.26,3.3697,3.21,3.29,5559516,0
+EXK.US,D,20240826,000000,3.36,3.39,3.24,3.25,3485649,0
+EXK.US,D,20240827,000000,3.2,3.27,3.17,3.26,2975309,0
+EXK.US,D,20240828,000000,3.17,3.18,3.04,3.11,4038565,0
+EXK.US,D,20240829,000000,3.14,3.18,3.1,3.11,2581554,0
+EXK.US,D,20240830,000000,3.1,3.12,3,3.06,3290376,0
+EXK.US,D,20240903,000000,3,3.0007,2.76,2.81,4797522,0
+EXK.US,D,20240904,000000,2.82,2.9,2.78,2.83,2797633,0
+EXK.US,D,20240905,000000,2.96,3.02,2.9118,3,4227836,0
+EXK.US,D,20240906,000000,3,3.015,2.82,2.85,5006826,0
+EXK.US,D,20240909,000000,2.88,3.0901,2.88,3.02,4229889,0
+EXK.US,D,20240910,000000,3.04,3.04,2.87,3.02,3549597,0
+EXK.US,D,20240911,000000,3.01,3.145,2.91,3.13,4592291,0
+EXK.US,D,20240912,000000,3.25,3.55,3.2225,3.48,6655602,0
+EXK.US,D,20240913,000000,3.62,3.75,3.545,3.69,8465483,0
+EXK.US,D,20240916,000000,3.7,3.76,3.605,3.67,5527116,0
+EXK.US,D,20240917,000000,3.65,3.71,3.56,3.59,5836461,0
+EXK.US,D,20240918,000000,3.62,3.79,3.45,3.46,7270672,0
+EXK.US,D,20240919,000000,3.64,3.68,3.52,3.6,6171998,0
+EXK.US,D,20240920,000000,3.68,3.75,3.58,3.71,7611991,0
+EXK.US,D,20240923,000000,3.68,3.805,3.63,3.63,3514806,0
+EXK.US,D,20240924,000000,3.72,4.07,3.68,4.02,6850958,0
+EXK.US,D,20240925,000000,3.99,4.15,3.9801,4.11,5856231,0
+EXK.US,D,20240926,000000,4.19,4.3,4.15,4.28,6623386,0
+EXK.US,D,20240927,000000,4.26,4.32,4.03,4.07,6809244,0
+EXK.US,D,20240930,000000,3.99,4.05,3.89,3.94,5007680,0
+EXK.US,D,20241001,000000,4.03,4.13,3.904,4.04,6307805,0
+EXK.US,D,20241002,000000,4.07,4.25,4.03,4.15,5738191,0
+EXK.US,D,20241003,000000,4.05,4.33,4.01,4.32,4990420,0
+EXK.US,D,20241004,000000,4.32,4.51,4.26,4.28,5901371,0
+EXK.US,D,20241007,000000,4.25,4.2834,4.09,4.17,3933964,0
+EXK.US,D,20241008,000000,4.08,4.2889,4.0209,4.27,4448562,0
+EXK.US,D,20241009,000000,4.2,4.26,4.0715,4.23,3982904,0
+EXK.US,D,20241010,000000,4.26,4.42,4.205,4.35,5326202,0
+EXK.US,D,20241011,000000,4.38,4.47,4.35,4.36,2824790,0
+EXK.US,D,20241014,000000,4.32,4.34,4.235,4.31,2772388,0
+EXK.US,D,20241015,000000,4.28,4.4485,4.22,4.41,3456359,0
+EXK.US,D,20241016,000000,4.48,4.61,4.34,4.34,4785391,0
+EXK.US,D,20241017,000000,4.35,4.38,4.221,4.25,4244306,0
+EXK.US,D,20241018,000000,4.35,4.83,4.335,4.78,8823454,0
+EXK.US,D,20241021,000000,5.08,5.23,4.96,5.15,10246863,0
+EXK.US,D,20241022,000000,5.32,5.64,5.28,5.49,10487470,0
+EXK.US,D,20241023,000000,5.25,5.42,5.23,5.4,7951189,0
+EXK.US,D,20241024,000000,5.52,5.57,5.28,5.46,5941902,0
+EXK.US,D,20241025,000000,5.44,5.66,5.3,5.38,7406918,0
+EXK.US,D,20241028,000000,5.36,5.54,5.35,5.36,3278977,0
+EXK.US,D,20241029,000000,5.46,5.67,5.44,5.55,4122350,0
+EXK.US,D,20241030,000000,5.46,5.46,5.22,5.29,5136523,0
+EXK.US,D,20241031,000000,5.08,5.15,4.87,5.04,7616034,0
+EXK.US,D,20241101,000000,5.13,5.18,4.845,4.87,6648886,0
+EXK.US,D,20241104,000000,4.77,4.9,4.7,4.77,5953479,0
+EXK.US,D,20241105,000000,4.83,5.2,4.675,4.7,5939962,0
+EXK.US,D,20241106,000000,4.36,4.765,4.25,4.72,6913670,0
+EXK.US,D,20241107,000000,4.8,4.9,4.67,4.8,6621067,0
+EXK.US,D,20241108,000000,4.72,4.72,4.52,4.65,5342503,0
+EXK.US,D,20241111,000000,4.4,4.46,4.22,4.43,8101991,0
+EXK.US,D,20241112,000000,4.37,4.54,4.3599,4.52,4975239,0
+EXK.US,D,20241113,000000,4.59,4.708,4.4344,4.49,5784661,0
+EXK.US,D,20241114,000000,4.45,4.84,4.425,4.76,7907230,0
+EXK.US,D,20241115,000000,4.82,4.965,4.62,4.7,13633958,0
+EXK.US,D,20241118,000000,4.95,5.035,4.8,4.89,5848777,0
+EXK.US,D,20241119,000000,4.96,4.97,4.81,4.94,4515050,0
+EXK.US,D,20241120,000000,4.58,4.59,4.38,4.5,12075011,0
+EXK.US,D,20241121,000000,4.545,4.55,4.42,4.5,4253259,0
+EXK.US,D,20241122,000000,4.515,4.52,4.425,4.46,5848970,0
+EXK.US,D,20241125,000000,4.29,4.33,4.21,4.24,5727725,0
+EXK.US,D,20241126,000000,4.24,4.29,4.14,4.25,4061687,0
+EXK.US,D,20241127,000000,4.28,4.37,4.12,4.14,5595956,0
+EXK.US,D,20241129,000000,4.2,4.25,4.13,4.21,2820562,0
+EXK.US,D,20241202,000000,4.17,4.17,4.04,4.09,3903202,0
+EXK.US,D,20241203,000000,4.15,4.34,4.07,4.3,4790942,0
+EXK.US,D,20241204,000000,4.35,4.435,4.25,4.28,5729646,0
+EXK.US,D,20241205,000000,4.28,4.31,4.12,4.18,4774374,0
+EXK.US,D,20241206,000000,4.18,4.19,4.05,4.11,3040641,0
+EXK.US,D,20241209,000000,4.31,4.57,4.28,4.3,8805837,0
+EXK.US,D,20241210,000000,4.36,4.4,4.23,4.26,4710017,0
+EXK.US,D,20241211,000000,4.29,4.48,4.27,4.36,5492722,0
+EXK.US,D,20241212,000000,4.25,4.27,4.08,4.1,6573632,0
+EXK.US,D,20241213,000000,4.07,4.07,3.89,3.92,4982555,0
+EXK.US,D,20241216,000000,3.95,3.95,3.78,3.87,6330559,0
+EXK.US,D,20241217,000000,3.78,4.04,3.75,4.01,7670719,0
+EXK.US,D,20241218,000000,3.99,4.03,3.68,3.7,10508891,0
+EXK.US,D,20241219,000000,3.62,3.75,3.612,3.65,8584589,0
+EXK.US,D,20241220,000000,3.68,3.82,3.635,3.71,10192235,0
+EXK.US,D,20241223,000000,3.715,3.75,3.65,3.71,5457381,0
+EXK.US,D,20241224,000000,3.72,3.72,3.64,3.68,3137494,0
+EXK.US,D,20241226,000000,3.68,3.8301,3.655,3.74,3318164,0
+EXK.US,D,20241227,000000,3.7,3.7,3.57,3.69,6029894,0
+EXK.US,D,20241230,000000,3.63,3.67,3.52,3.56,7553937,0
+EXK.US,D,20241231,000000,3.53,3.6918,3.53,3.66,6600503,0
+EXK.US,D,20250102,000000,3.755,4.02,3.75,4,9277941,0
+EXK.US,D,20250103,000000,4.03,4.05,3.86,3.88,6282080,0
+EXK.US,D,20250106,000000,3.94,3.99,3.8,3.85,7012153,0
+EXK.US,D,20250107,000000,3.95,4.1,3.86,3.91,5695118,0
+EXK.US,D,20250108,000000,3.86,3.9,3.45,3.53,12232319,0
+EXK.US,D,20250110,000000,3.6,3.77,3.53,3.55,6799546,0
+EXK.US,D,20250113,000000,3.465,3.47,3.35,3.37,7883910,0
+EXK.US,D,20250114,000000,3.44,3.66,3.42,3.58,9446828,0
+EXK.US,D,20250115,000000,3.69,3.72,3.48,3.55,8145583,0
+EXK.US,D,20250116,000000,3.6,3.685,3.485,3.49,7812408,0
+EXK.US,D,20250117,000000,3.45,3.6,3.37,3.51,8238512,0
+EXK.US,D,20250121,000000,3.5665,3.7,3.5505,3.62,8517089,0
+EXK.US,D,20250122,000000,3.63,3.6696,3.5,3.57,5824003,0
+EXK.US,D,20250123,000000,3.5099,3.63,3.5,3.58,5911547,0
+EXK.US,D,20250124,000000,3.7,3.86,3.64,3.67,8443082,0
+EXK.US,D,20250127,000000,3.535,3.57,3.38,3.43,12663920,0
+EXK.US,D,20250128,000000,3.4694,3.66,3.41,3.61,9379959,0
+EXK.US,D,20250129,000000,3.62,3.7552,3.6013,3.73,10669388,0
+EXK.US,D,20250130,000000,3.9,4.15,3.875,4.04,11227971,0
+EXK.US,D,20250131,000000,4.08,4.09,3.91,3.95,11576430,0
+EXK.US,D,20250203,000000,3.93,4.07,3.87,3.95,11419926,0
+EXK.US,D,20250204,000000,4.01,4.095,3.92,4.06,14208663,0
+EXK.US,D,20250205,000000,4.12,4.27,4.09,4.15,10704986,0
+EXK.US,D,20250206,000000,4.13,4.135,4.01,4.09,5880454,0
+EXK.US,D,20250207,000000,4.14,4.22,3.92,3.92,8422984,0
+EXK.US,D,20250210,000000,4.07,4.17,3.97,4.07,9713488,0
+EXK.US,D,20250211,000000,4.01,4.07,3.93,3.93,8436580,0
+EXK.US,D,20250212,000000,3.96,4.2,3.93,4.15,8604315,0
+EXK.US,D,20250213,000000,4.15,4.23,4.055,4.19,5847308,0
+EXK.US,D,20250214,000000,4.38,4.41,4.02,4.04,12731372,0
+EXK.US,D,20250218,000000,4.11,4.1554,4.0446,4.08,7181433,0
+EXK.US,D,20250219,000000,4.06,4.06,3.9,3.95,6576147,0
+EXK.US,D,20250220,000000,3.94,4.22,3.94,4.17,7810214,0
+EXK.US,D,20250221,000000,4.11,4.12,3.82,3.84,13842987,0
+EXK.US,D,20250224,000000,3.87,3.88,3.7,3.83,7812321,0
+EXK.US,D,20250225,000000,3.762,3.79,3.56,3.68,11772106,0
+EXK.US,D,20250226,000000,3.715,4.0299,3.695,3.93,16781489,0
+EXK.US,D,20250227,000000,3.86,3.9,3.63,3.64,12020099,0
+EXK.US,D,20250228,000000,3.55,3.7,3.5,3.67,15481375,0
+EXK.US,D,20250303,000000,3.79,3.88,3.59,3.6,9413635,0
+EXK.US,D,20250304,000000,3.6,3.7,3.45,3.61,8986464,0
+EXK.US,D,20250305,000000,3.64,4.02,3.635,4.02,8829173,0
+EXK.US,D,20250306,000000,3.9494,4.09,3.915,3.96,6866482,0
+EXK.US,D,20250307,000000,3.97,4.12,3.8344,3.98,5808515,0
+EXK.US,D,20250310,000000,3.89,3.93,3.585,3.64,6868425,0
+EXK.US,D,20250311,000000,3.8,4.55,3.8,4.52,16240236,0
+EXK.US,D,20250312,000000,4.52,4.89,4.505,4.64,18318094,0
+EXK.US,D,20250313,000000,4.685,4.795,4.56,4.7,12000114,0
+EXK.US,D,20250314,000000,4.78,4.83,4.605,4.72,6883291,0
+EXK.US,D,20250317,000000,4.72,4.82,4.64,4.8,8524166,0
+EXK.US,D,20250318,000000,4.94,5.13,4.83,4.92,13603874,0
+EXK.US,D,20250319,000000,4.9,5.02,4.7501,4.92,11919916,0
+EXK.US,D,20250320,000000,4.71,5,4.71,4.84,8838126,0
+EXK.US,D,20250321,000000,4.725,4.8,4.61,4.66,8587503,0
+EXK.US,D,20250324,000000,4.73,4.765,4.58,4.65,5244675,0
+EXK.US,D,20250325,000000,4.76,4.89,4.55,4.57,8627279,0
+EXK.US,D,20250326,000000,4.61,4.66,4.39,4.41,7575946,0
+EXK.US,D,20250327,000000,4.52,4.615,4.44,4.56,6506495,0
+EXK.US,D,20250328,000000,4.55,4.61,4.26,4.33,9961760,0
+EXK.US,D,20250331,000000,4.3,4.33,4.04,4.27,14179958,0
+EXK.US,D,20250401,000000,3.93,3.93,3.6,3.78,30917089,0
+EXK.US,D,20250402,000000,3.78,3.83,3.67,3.75,11741567,0
+EXK.US,D,20250403,000000,3.49,3.76,3.4,3.53,15677002,0
+EXK.US,D,20250404,000000,3.38,3.38,2.9501,3.15,18499190,0
+EXK.US,D,20250407,000000,3.17,3.54,3.06,3.29,11933435,0
+EXK.US,D,20250408,000000,3.5,3.58,3.1,3.15,14163607,0
+EXK.US,D,20250409,000000,3.315,3.78,3.21,3.69,18192298,0
+EXK.US,D,20250410,000000,3.63,3.83,3.61,3.73,16834968,0
+EXK.US,D,20250411,000000,3.88,3.98,3.78,3.94,16079202,0
+EXK.US,D,20250414,000000,3.84,4.11,3.82,4.09,15303187,0
+EXK.US,D,20250415,000000,4.15,4.21,3.98,4.05,9374222,0
+EXK.US,D,20250416,000000,4.1601,4.26,3.92,3.97,15443384,0
+EXK.US,D,20250417,000000,3.9,3.94,3.76,3.78,10128127,0
+EXK.US,D,20250421,000000,4,4,3.6301,3.72,14038179,0
+EXK.US,D,20250422,000000,3.7769,3.7769,3.51,3.53,12810198,0
+EXK.US,D,20250423,000000,3.4943,3.75,3.4511,3.68,13899150,0
+EXK.US,D,20250424,000000,3.7,3.81,3.6245,3.78,9696179,0
+EXK.US,D,20250425,000000,3.6,3.72,3.56,3.64,8634501,0
+EXK.US,D,20250428,000000,3.62,3.69,3.57,3.69,10451199,0
+EXK.US,D,20250429,000000,3.62,3.73,3.59,3.66,8576955,0
+EXK.US,D,20250430,000000,3.58,3.64,3.495,3.64,11051834,0
+EXK.US,D,20250501,000000,3.5201,3.57,3.41,3.44,11644008,0
+EXK.US,D,20250502,000000,3.49,3.535,3.345,3.43,13908389,0
+EXK.US,D,20250505,000000,3.52,3.545,3.4,3.45,11055632,0
+EXK.US,D,20250506,000000,3.55,3.665,3.47,3.65,14490104,0
+EXK.US,D,20250507,000000,3.56,3.59,3.42,3.46,14613532,0
+EXK.US,D,20250508,000000,3.49,3.5,3.36,3.36,10899782,0
+EXK.US,D,20250509,000000,3.43,3.59,3.35,3.57,12341703,0
+EXK.US,D,20250512,000000,3.5,3.51,3.34,3.35,15303792,0
+EXK.US,D,20250513,000000,3.415,3.59,3.24,3.36,16043829,0
+EXK.US,D,20250514,000000,3.255,3.28,3.18,3.22,15384739,0
+EXK.US,D,20250515,000000,3.275,3.35,3.19,3.34,13990258,0
+EXK.US,D,20250516,000000,3.225,3.28,3.14,3.25,14651395,0
+EXK.US,D,20250519,000000,3.29,3.36,3.2335,3.33,7606757,0
+EXK.US,D,20250520,000000,3.33,3.52,3.27,3.51,11647453,0
+EXK.US,D,20250521,000000,3.5304,3.66,3.53,3.59,16992435,0
+EXK.US,D,20250522,000000,3.53,3.58,3.37,3.52,14317056,0
+EXK.US,D,20250523,000000,3.56,3.64,3.5,3.61,14736981,0
+EXK.US,D,20250527,000000,3.57,3.68,3.53,3.63,12712757,0
+EXK.US,D,20250528,000000,3.63,3.67,3.53,3.63,13310333,0
+EXK.US,D,20250529,000000,3.66,3.72,3.55,3.56,12072616,0
+EXK.US,D,20250530,000000,3.55,3.63,3.5034,3.61,13732481,0
+EXK.US,D,20250602,000000,3.74,4.1,3.73,3.97,25180877,0
+EXK.US,D,20250603,000000,3.94,4.09,3.85,4.08,17905673,0
+EXK.US,D,20250604,000000,4.08,4.28,4.01,4.23,19848971,0
+EXK.US,D,20250605,000000,4.565,4.78,4.46,4.55,34770811,0
+EXK.US,D,20250606,000000,4.5,4.62,4.31,4.49,23488139,0
+EXK.US,D,20250609,000000,4.62,5.11,4.615,4.99,25237470,0
+EXK.US,D,20250610,000000,4.94,5.0665,4.9,4.99,21077599,0
+EXK.US,D,20250611,000000,5.0063,5.11,4.87,4.96,21487310,0
+EXK.US,D,20250612,000000,5.01,5.07,4.79,4.8,16383666,0
+EXK.US,D,20250613,000000,4.87,4.915,4.78,4.81,13860449,0
+EXK.US,D,20250616,000000,4.8,4.89,4.745,4.8,13275889,0
+EXK.US,D,20250617,000000,4.94,5.039,4.75,4.95,18428020,0
+EXK.US,D,20250618,000000,4.93,5.07,4.86,4.9,16632326,0
+EXK.US,D,20250620,000000,4.82,4.86,4.61,4.69,15470203,0
+EXK.US,D,20250623,000000,4.67,4.82,4.65,4.78,13195651,0
+EXK.US,D,20250624,000000,4.66,4.79,4.53,4.71,13229596,0
+EXK.US,D,20250625,000000,4.73,4.83,4.68,4.8,10051585,0
+EXK.US,D,20250626,000000,4.82,4.95,4.7301,4.92,15560590,0
+EXK.US,D,20250627,000000,4.76,4.84,4.66,4.82,10435760,0
+EXK.US,D,20250630,000000,4.85,4.93,4.81,4.92,11000410,0
+EXK.US,D,20250701,000000,5.02,5.19,4.97,5.05,9167914,0
+EXK.US,D,20250702,000000,5.09,5.13,4.86,5.08,15352821,0
+EXK.US,D,20250703,000000,5.06,5.1167,4.985,5.08,7054874,0
+EXK.US,D,20250707,000000,4.97,5.25,4.86,5.24,11851161,0
+EXK.US,D,20250708,000000,5.24,5.3,4.75,4.84,13011816,0
+EXK.US,D,20250709,000000,4.905,5.44,4.87,5.29,18749478,0
+EXK.US,D,20250710,000000,5.35,5.4592,5.28,5.44,10684587,0
+EXK.US,D,20250711,000000,5.575,5.87,5.49,5.84,15367031,0
+EXK.US,D,20250714,000000,5.95,6.04,5.73,5.74,13436083,0
+EXK.US,D,20250715,000000,5.79,5.79,5.61,5.74,9347800,0
+EXK.US,D,20250716,000000,5.78,5.79,5.53,5.62,7574092,0
+EXK.US,D,20250717,000000,5.59,5.6,5.48,5.57,6096338,0
+EXK.US,D,20250718,000000,5.6825,5.71,5.34,5.38,7114829,0
+EXK.US,D,20250721,000000,5.505,5.71,5.48,5.49,8936695,0
+EXK.US,D,20250722,000000,5.535,5.71,5.44,5.67,8739189,0
+EXK.US,D,20250723,000000,5.67,5.81,5.6,5.79,9548402,0
+EXK.US,D,20250724,000000,5.695,5.82,5.61,5.7,6777958,0
+EXK.US,D,20250725,000000,5.66,5.82,5.5501,5.73,8736104,0
+EXK.US,D,20250728,000000,5.65,5.67,5.43,5.54,7154850,0
+EXK.US,D,20250729,000000,5.55,5.57,5.43,5.52,5947126,0
+EXK.US,D,20250730,000000,5.435,5.53,5.18,5.23,7891778,0
+EXK.US,D,20250731,000000,5.255,5.27,5.04,5.07,8164145,0
+EXK.US,D,20250801,000000,5.18,5.2,4.91,4.96,8304877,0
+EXK.US,D,20250804,000000,5.03,5.24,5.02,5.21,4280145,0
+EXK.US,D,20250805,000000,5.17,5.32,5.08,5.26,9108997,0
+EXK.US,D,20250806,000000,5.23,5.28,5.175,5.25,6666370,0
+EXK.US,D,20250807,000000,5.4,5.46,5.26,5.4,12104028,0
+EXK.US,D,20250808,000000,5.46,5.55,5.3312,5.42,10492859,0
+EXK.US,D,20250811,000000,5.25,5.56,5.1899,5.54,9574517,0
+EXK.US,D,20250812,000000,5.575,5.76,5.5101,5.75,11839376,0
+EXK.US,D,20250813,000000,5.215,5.74,5.065,5.49,18049242,0
+EXK.US,D,20250814,000000,5.37,5.835,5.37,5.55,12631254,0
+EXK.US,D,20250815,000000,5.57,5.86,5.475,5.55,15487976,0
+EXK.US,D,20250818,000000,5.6,5.665,5.415,5.57,7913727,0
+EXK.US,D,20250819,000000,5.56,5.71,5.29,5.31,8628353,0
+EXK.US,D,20250820,000000,5.335,5.47,5.3001,5.41,8496239,0
+EXK.US,D,20250821,000000,5.41,5.75,5.4,5.63,7967148,0
+EXK.US,D,20250822,000000,5.59,5.9,5.52,5.75,12417825,0
+EXK.US,D,20250825,000000,5.77,5.81,5.67,5.75,6529124,0
+EXK.US,D,20250826,000000,5.8,5.94,5.75,5.84,6283376,0
+EXK.US,D,20250827,000000,5.79,5.94,5.63,5.94,6728152,0
+EXK.US,D,20250828,000000,6.01,6.07,5.84,5.89,9961266,0
+EXK.US,D,20250829,000000,5.9,6.29,5.89,6.24,11685659,0
+EXK.US,D,20250902,000000,6.51,6.57,6.185,6.5,17533060,0
+EXK.US,D,20250903,000000,6.715,6.7356,6.29,6.45,13711228,0
+EXK.US,D,20250904,000000,6.31,6.43,6.13,6.14,11643128,0
+EXK.US,D,20250905,000000,6.3,6.34,5.85,5.99,13572790,0
+EXK.US,D,20250908,000000,6.14,6.27,5.9,6.01,13542025,0
+EXK.US,D,20250909,000000,6.025,6.05,5.81,5.89,10569128,0
+EXK.US,D,20250910,000000,5.91,6.045,5.81,5.88,10026504,0
+EXK.US,D,20250911,000000,5.79,6.15,5.75,6.13,14028619,0
+EXK.US,D,20250912,000000,6.23,6.45,6.13,6.13,15832891,0
+EXK.US,D,20250915,000000,6.13,6.49,6.07,6.48,13194568,0
+EXK.US,D,20250916,000000,6.48,6.48,6.07,6.22,14603144,0
+EXK.US,D,20250917,000000,6.07,6.63,6.02,6.5,19184679,0
+EXK.US,D,20250918,000000,6.455,6.47,6.09,6.18,14439592,0
+EXK.US,D,20250919,000000,6.18,6.77,6.16,6.76,27448973,0
+EXK.US,D,20250922,000000,7.05,7.84,7.01,7.82,23707618,0
+EXK.US,D,20250923,000000,7.93,8.21,7.655,7.66,15909316,0
+EXK.US,D,20250924,000000,7.72,7.7898,7.365,7.4,11141359,0
+EXK.US,D,20250925,000000,7.61,7.66,7.38,7.63,15383131,0
+EXK.US,D,20250926,000000,7.735,8.05,7.6502,7.8,14292108,0
+EXK.US,D,20250929,000000,8.01,8.1,7.83,7.92,15265594,0
+EXK.US,D,20250930,000000,7.5,8.1493,7.46,7.84,16454681,0
+EXK.US,D,20251001,000000,7.945,8.36,7.715,7.75,21996361,0
+EXK.US,D,20251002,000000,7.91,7.95,7.32,7.63,20271795,0
+EXK.US,D,20251003,000000,7.73,7.865,7.56,7.7,16844259,0
+EXK.US,D,20251006,000000,7.84,8.2182,7.81,7.82,21463591,0
+EXK.US,D,20251007,000000,7.88,8.03,7.67,7.74,25270411,0
+EXK.US,D,20251008,000000,8.01,8.295,7.47,8.27,35809297,0
+EXK.US,D,20251009,000000,8.59,8.62,7.44,7.59,24351491,0
+EXK.US,D,20251010,000000,7.73,8.11,7.561,7.66,17046407,0
+EXK.US,D,20251013,000000,8.03,8.5474,8.02,8.5,14998361,0
+EXK.US,D,20251014,000000,8.14,8.995,8,8.7,18972876,0
+EXK.US,D,20251015,000000,8.92,9.53,8.85,9.49,18282839,0
+EXK.US,D,20251016,000000,9.69,10.37,9.53,10.15,20104983,0
+EXK.US,D,20251017,000000,9.73,9.95,8.8103,9.06,15548718,0
+EXK.US,D,20251020,000000,9.45,9.45,8.92,9.33,13102881,0
+EXK.US,D,20251021,000000,8.3,8.45,8,8.09,12065660,0
+EXK.US,D,20251022,000000,7.67,8.2,7.67,8.03,12083485,0
+EXK.US,D,20251023,000000,8.3166,8.3198,7.94,8.06,9175380,0
+EXK.US,D,20251024,000000,7.92,8.18,7.91,8.09,11199194,0
+EXK.US,D,20251027,000000,7.76,7.9688,7.432,7.82,14054048,0
+EXK.US,D,20251028,000000,7.68,8.15,7.61,8.06,16175001,0
+EXK.US,D,20251029,000000,8.31,8.35,7.935,8.08,13376956,0
+EXK.US,D,20251030,000000,8.06,8.42,8.01,8.33,9997632,0
+EXK.US,D,20251031,000000,8.3,8.33,7.97,8.2,9449760,0
+EXK.US,D,20251103,000000,8.24,8.4698,8.0099,8.16,8542806,0
+EXK.US,D,20251104,000000,7.84,7.915,7.485,7.5,11735282,0
+EXK.US,D,20251105,000000,7.59,7.74,7.1415,7.26,15091441,0
+EXK.US,D,20251106,000000,7.42,7.52,7.195,7.32,10021636,0
+EXK.US,D,20251107,000000,6.7,7.37,6.6,7.2,11746480,0
+EXK.US,D,20251110,000000,7.57,8.24,7.52,7.87,12952024,0
+EXK.US,D,20251111,000000,7.9,7.95,7.61,7.81,8450341,0
+EXK.US,D,20251112,000000,7.925,8.3997,7.82,8.16,11262983,0
+EXK.US,D,20251113,000000,8.18,8.1972,7.77,7.87,9171835,0
+EXK.US,D,20251114,000000,7.5,7.915,7.24,7.71,9271910,0
+EXK.US,D,20251117,000000,7.7,7.8,7.39,7.52,8667788,0
+EXK.US,D,20251118,000000,7.56,7.715,7.4,7.59,7532980,0
+EXK.US,D,20251119,000000,7.79,7.97,7.5015,7.64,7534203,0
+EXK.US,D,20251120,000000,7.705,7.85,7.06,7.07,11092260,0
+EXK.US,D,20251121,000000,7.012,7.26,6.905,7.21,11410228,0
+EXK.US,D,20251124,000000,7.22,7.685,7.14,7.65,8586347,0
+EXK.US,D,20251125,000000,7.65,7.9666,7.505,7.81,12564501,0
+EXK.US,D,20251126,000000,7.98,8.69,7.86,8.62,12342328,0
+EXK.US,D,20251128,000000,9.03,10.025,8.855,9.93,13782947,0
+EXK.US,D,20251201,000000,9.95,10.01,9.39,9.4,33811544,0
+EXK.US,D,20251202,000000,9.44,9.48,8.545,9.24,32919947,0
+EXK.US,D,20251203,000000,9.31,9.3988,8.8901,8.92,13596466,0
+EXK.US,D,20251204,000000,8.64,8.835,8.4345,8.69,12076712,0
+EXK.US,D,20251205,000000,8.9,9.1299,8.6,8.67,13887196,0
+EXK.US,D,20251208,000000,8.74,8.81,8.3,8.48,10012208,0
+EXK.US,D,20251209,000000,8.56,9.13,8.49,8.86,17247047,0
+EXK.US,D,20251210,000000,8.82,9.1686,8.52,9.03,15720304,0
+EXK.US,D,20251211,000000,9.15,9.76,9.06,9.41,21812196,0
+EXK.US,D,20251212,000000,9.7,9.7,8.77,8.98,16722281,0
+EXK.US,D,20251215,000000,9.3,9.41,8.92,9.13,10773664,0
+EXK.US,D,20251216,000000,9.13,9.57,9.08,9.32,13398218,0
+EXK.US,D,20251217,000000,9.57,9.825,9.18,9.36,15985224,0
+EXK.US,D,20251218,000000,9.345,9.65,9.21,9.22,13869536,0
+EXK.US,D,20251219,000000,9.27,10,9.25,9.52,20356929,0
+EXK.US,D,20251222,000000,10.02,10.22,9.78,9.89,14696948,0
+EXK.US,D,20251223,000000,10,10.09,9.515,9.92,14031792,0
+EXK.US,D,20251224,000000,9.84,9.86,9.525,9.79,6296061,0
+EXK.US,D,20251226,000000,10.09,10.28,9.72,10.08,13915942,0
+EXK.US,D,20251229,000000,9.5,9.845,9.28,9.57,18116366,0
+EXK.US,D,20251230,000000,9.81,10.0703,9.5316,9.8,15872049,0
+EXK.US,D,20251231,000000,9.61,9.915,9.36,9.4,14104827,0
+EXK.US,D,20260102,000000,9.72,9.91,8.709,9.02,16851985,0
+EXK.US,D,20260105,000000,9.32,10.455,9.25,9.77,20343994,0
+EXK.US,D,20260106,000000,10.03,10.6,9.78,10.6,15429900,0
+EXK.US,D,20260107,000000,10.14,10.2,9.37,10.08,15331645,0
+EXK.US,D,20260108,000000,9.68,9.89,9.46,9.78,9987173,0
+EXK.US,D,20260109,000000,10.05,10.8899,9.94,10.62,18294978,0
+EXK.US,D,20260112,000000,11.26,11.52,11.094,11.17,13672546,0
+EXK.US,D,20260113,000000,11.415,11.7,11.15,11.16,14945145,0
+EXK.US,D,20260114,000000,11.54,11.7,10.915,11.21,15292104,0
+EXK.US,D,20260115,000000,10.96,11.7,10.86,11.57,11901109,0
+EXK.US,D,20260116,000000,11.44,11.72,10.57,11.72,18680706,0
+EXK.US,D,20260120,000000,12.135,12.55,11.705,12.34,23108455,0
+EXK.US,D,20260121,000000,12.555,12.6,11.89,12.26,20501235,0
+EXK.US,D,20260122,000000,12.34,13.63,12.33,13.6,16973698,0
+EXK.US,D,20260123,000000,13.84,14.19,13.46,14.12,17126826,0
+EXK.US,D,20260126,000000,15.09,15.15,13.91,13.95,27406971,0
+EXK.US,D,20260127,000000,13.79,14.13,13.135,13.81,17386536,0
+EXK.US,D,20260128,000000,13.98,14.065,13.23,13.85,18350650,0
+EXK.US,D,20260129,000000,14.065,14.065,12.605,13.16,20487363,0
+EXK.US,D,20260130,000000,11.38,12.32,10.8,10.93,21650711,0
+EXK.US,D,20260202,000000,10.75,11.14,10.4514,10.78,14669228,0
+EXK.US,D,20260203,000000,11.78,11.8,11.015,11.61,16788076,0
+EXK.US,D,20260204,000000,11.91,12.06,11.035,11.88,21999773,0
+EXK.US,D,20260205,000000,10.895,11.5,10.4,10.44,13721234,0
+EXK.US,D,20260206,000000,10.67,11.38,10.67,11.36,9361660,0
+EXK.US,D,20260209,000000,11.67,12.205,11.45,12.2,9176780,0
+EXK.US,D,20260210,000000,12.085,12.405,11.985,12.14,8244449,0
+EXK.US,D,20260211,000000,12.72,12.75,11.83,12.37,12409002,0
+EXK.US,D,20260212,000000,12.12,12.335,10.935,11,15429693,0
+EXK.US,D,20260213,000000,11.3,11.7899,11.19,11.75,7052302,0
+EXK.US,D,20260217,000000,11.29,11.4,10.59,11.24,11762713,0
+EXK.US,D,20260218,000000,11.61,11.78,11.33,11.66,9163036,0
diff --git a/daily/us/nyse stocks/1/fbk.us.txt b/daily/us/nyse stocks/1/fbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9ee90803b1527fc5766d046c9eeb54cd7e8eb1a
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbk.us.txt	
@@ -0,0 +1,2369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBK.US,D,20160916,000000,20.1248,20.2402,19.0326,19.7442,4741425.6048962,0
+FBK.US,D,20160919,000000,19.8018,19.8018,19.136,19.5266,290969.87027458,0
+FBK.US,D,20160920,000000,19.7342,19.7342,19.3556,19.5086,139679.34236488,0
+FBK.US,D,20160921,000000,19.4122,19.9271,19.3656,19.7442,68580.451190291,0
+FBK.US,D,20160922,000000,19.9549,19.9549,19.5086,19.7442,46116.731218542,0
+FBK.US,D,20160923,000000,19.5086,19.8794,19.5086,19.8018,39699.387942548,0
+FBK.US,D,20160926,000000,19.8018,19.8883,19.45,19.5086,65696.772007319,0
+FBK.US,D,20160927,000000,19.6319,19.6866,19.4401,19.5166,73910.126218973,0
+FBK.US,D,20160928,000000,19.5086,19.5673,19.1846,19.4122,138888.49385203,0
+FBK.US,D,20160929,000000,19.46,19.6965,19.2393,19.3358,52051.113570659,0
+FBK.US,D,20160930,000000,19.3864,19.3864,19.2016,19.2016,24008.188759559,0
+FBK.US,D,20161003,000000,19.46,19.46,18.8498,18.8696,69097.621846274,0
+FBK.US,D,20161004,000000,18.9282,20.0682,18.8498,19.9271,88814.501563482,0
+FBK.US,D,20161005,000000,20.0294,21.1426,19.942,20.7907,325705.82855572,0
+FBK.US,D,20161006,000000,20.9359,21.077,20.2352,20.8862,217532.64329357,0
+FBK.US,D,20161007,000000,20.8862,21.077,20.3226,20.8673,78946.000018964,0
+FBK.US,D,20161010,000000,21.1714,21.1714,20.6307,20.8862,47045.42482841,0
+FBK.US,D,20161011,000000,20.6486,21.1893,20.6486,20.8474,90244.267131872,0
+FBK.US,D,20161012,000000,20.7818,20.906,20.4677,20.5254,92197.240367792,0
+FBK.US,D,20161013,000000,20.4578,20.5701,20.0294,20.2203,27632.408025807,0
+FBK.US,D,20161014,000000,20.5632,20.7907,20.0593,20.5065,35508.695759339,0
+FBK.US,D,20161017,000000,20.4479,20.4479,20.0782,20.1248,41069.789564045,0
+FBK.US,D,20161018,000000,20.1348,20.4578,20.105,20.1438,52783.604305203,0
+FBK.US,D,20161019,000000,20.2024,20.27,19.9827,20.0205,49426.019715679,0
+FBK.US,D,20161020,000000,20.0106,20.5135,20.0106,20.3276,23735.517071288,0
+FBK.US,D,20161021,000000,20.27,20.3644,20.1626,20.2203,24046.423166032,0
+FBK.US,D,20161024,000000,20.27,20.4777,19.9917,20.3743,13070.130002375,0
+FBK.US,D,20161025,000000,20.3415,20.8385,20.3415,20.6963,21847.944793809,0
+FBK.US,D,20161026,000000,20.745,20.9359,20.6586,20.7629,145553.3546015,0
+FBK.US,D,20161027,000000,20.6963,20.9359,20.4966,20.592,56084.843453609,0
+FBK.US,D,20161028,000000,20.6963,20.7818,19.2682,19.7929,59540.026396501,0
+FBK.US,D,20161031,000000,19.8972,19.9728,19.7929,19.8406,28874.020067602,0
+FBK.US,D,20161101,000000,19.8972,20.1616,19.8972,20.0394,28237.115349242,0
+FBK.US,D,20161102,000000,19.937,20.3644,19.937,20.0294,11638.352096803,0
+FBK.US,D,20161103,000000,20.0782,20.4578,19.9827,20.4399,22376.183304297,0
+FBK.US,D,20161104,000000,20.5164,20.6874,20.3177,20.3912,13711.059395101,0
+FBK.US,D,20161107,000000,20.4101,20.4578,20.3276,20.3912,12782.365785233,0
+FBK.US,D,20161108,000000,19.8307,20.3276,19.8307,19.8307,38761.638815358,0
+FBK.US,D,20161109,000000,19.7631,20.1726,19.6498,20.1527,256975.45824531,0
+FBK.US,D,20161110,000000,20.1825,21.6574,20.1825,21.4397,51506.776362708,0
+FBK.US,D,20161111,000000,21.4397,21.4397,20.9359,21.1714,16284.83865192,0
+FBK.US,D,20161114,000000,21.1714,21.2579,20.7997,21.2489,69479.965911009,0
+FBK.US,D,20161115,000000,21.077,21.8293,20.9458,21.5511,35121.320851647,0
+FBK.US,D,20161116,000000,21.4934,21.6495,21.3016,21.6495,35879.971969568,0
+FBK.US,D,20161117,000000,21.4835,22.6115,21.4835,22.2885,74137.520320631,0
+FBK.US,D,20161118,000000,22.3054,22.5629,22.1235,22.1235,13902.231427468,0
+FBK.US,D,20161121,000000,22.1901,22.21,21.7439,22.0003,9176.2575536305,0
+FBK.US,D,20161122,000000,22.0957,22.5629,21.1893,21.1893,133406.88736604,0
+FBK.US,D,20161123,000000,21.4765,22.2885,21.1893,22.2687,53704.248566341,0
+FBK.US,D,20161125,000000,22.1703,22.3521,22.1703,22.1901,1616.9129263908,0
+FBK.US,D,20161128,000000,22.1235,22.5529,21.886,22.2389,25093.844669687,0
+FBK.US,D,20161129,000000,22.2001,22.6015,21.7915,22.3889,87935.110214592,0
+FBK.US,D,20161130,000000,22.7327,22.7327,22.2975,22.5529,58400.037382436,0
+FBK.US,D,20161201,000000,22.6383,22.6483,22.0381,22.2885,37983.8704942,0
+FBK.US,D,20161202,000000,22.3323,22.7895,22.2687,22.696,32015.278409974,0
+FBK.US,D,20161205,000000,22.696,22.8271,22.2687,22.6781,78490.205647057,0
+FBK.US,D,20161206,000000,22.4943,22.7417,22.2687,22.6304,42584.073294112,0
+FBK.US,D,20161207,000000,22.7049,22.7417,22.533,22.7327,46910.598237162,0
+FBK.US,D,20161208,000000,22.6681,22.696,22.1801,22.3233,39529.345450601,0
+FBK.US,D,20161209,000000,22.3621,22.8173,22.1703,22.8073,122348.08837789,0
+FBK.US,D,20161212,000000,22.7983,23.5597,22.7645,23.4086,117307.18373494,0
+FBK.US,D,20161213,000000,23.505,23.505,22.696,22.8649,40705.556533955,0
+FBK.US,D,20161214,000000,22.7149,22.8371,22.2299,22.4645,55476.111455808,0
+FBK.US,D,20161215,000000,22.4743,24.4174,22.4743,23.5239,331765.98198177,0
+FBK.US,D,20161216,000000,23.4663,24.7613,23.3141,23.6749,959164.41949068,0
+FBK.US,D,20161219,000000,23.7127,24.9769,23.5785,24.475,91569.391166754,0
+FBK.US,D,20161220,000000,24.4075,24.9918,24.313,24.5595,113093.34967413,0
+FBK.US,D,20161221,000000,24.6957,24.7414,24.3041,24.5685,70844.330520956,0
+FBK.US,D,20161222,000000,24.475,24.4939,24.2176,24.313,72983.444946287,0
+FBK.US,D,20161223,000000,24.2176,24.6569,24.2176,24.5595,29334.845282467,0
+FBK.US,D,20161227,000000,24.7125,24.8497,24.3786,24.7702,43824.679167316,0
+FBK.US,D,20161228,000000,24.7613,25.0664,24.6181,25.0465,40255.799173596,0
+FBK.US,D,20161229,000000,25.0465,25.1687,24.7791,25.122,33532.580645816,0
+FBK.US,D,20161230,000000,25.0763,25.0763,24.647,24.6957,28744.224319311,0
+FBK.US,D,20170103,000000,24.8249,25.0664,24.2842,24.797,41032.561326163,0
+FBK.US,D,20170104,000000,24.806,25.5414,24.4561,25.5136,75276.503166104,0
+FBK.US,D,20170105,000000,25.5226,25.8843,25.2164,25.5981,50806.483023089,0
+FBK.US,D,20170106,000000,25.5981,25.7392,25.3407,25.7194,73329.566941731,0
+FBK.US,D,20170109,000000,25.7978,25.7978,24.5029,25.0465,53127.713963465,0
+FBK.US,D,20170110,000000,25.122,25.7978,25.0564,25.445,32105.833583201,0
+FBK.US,D,20170111,000000,25.455,26.6834,25.2791,26.3097,55685.394522821,0
+FBK.US,D,20170112,000000,26.3962,26.5403,25.4937,25.6349,31672.174920305,0
+FBK.US,D,20170113,000000,25.7094,26.0762,25.1787,25.4063,74734.178295335,0
+FBK.US,D,20170117,000000,25.3606,25.6905,25.0823,25.292,102073.79126105,0
+FBK.US,D,20170118,000000,25.3009,25.8068,25.122,25.7978,45214.197992049,0
+FBK.US,D,20170119,000000,25.6438,25.8168,25.292,25.3307,56616.100469872,0
+FBK.US,D,20170120,000000,25.3307,25.5037,24.9869,25.2164,88771.236314052,0
+FBK.US,D,20170123,000000,25.2164,25.3407,24.7125,24.797,88711.872367159,0
+FBK.US,D,20170124,000000,24.8348,24.9769,24.2643,24.3786,143460.52393138,0
+FBK.US,D,20170125,000000,24.3687,24.3687,23.8837,23.989,111735.02207574,0
+FBK.US,D,20170126,000000,24.0089,24.0089,23.3897,23.7793,38280.690228665,0
+FBK.US,D,20170127,000000,23.7525,24.9292,23.5289,24.4462,146989.15718144,0
+FBK.US,D,20170130,000000,24.3687,24.3687,22.5629,23.6651,104739.13185968,0
+FBK.US,D,20170131,000000,23.7525,24.2643,23.6749,24.2265,34038.683447294,0
+FBK.US,D,20170201,000000,24.3041,24.4075,24.0943,24.1719,102042.60003471,0
+FBK.US,D,20170202,000000,24.0745,24.1003,23.3619,23.7127,245982.0602156,0
+FBK.US,D,20170203,000000,23.8479,24.1719,23.829,23.9413,59273.391719777,0
+FBK.US,D,20170206,000000,23.7703,24.0179,23.6451,23.7127,21867.061997045,0
+FBK.US,D,20170207,000000,23.6749,23.7326,23.3807,23.505,94624.119010266,0
+FBK.US,D,20170208,000000,23.505,23.505,22.9335,23.0379,41259.95542782,0
+FBK.US,D,20170209,000000,23.2476,25.6528,23.1791,25.0465,129569.36035841,0
+FBK.US,D,20170210,000000,26.264,28.7924,25.0266,28.6244,302399.94547297,0
+FBK.US,D,20170213,000000,28.5658,30.4363,28.3094,29.2814,114255.4743972,0
+FBK.US,D,20170214,000000,29.3579,30.5565,29.2327,30.0884,93018.27393838,0
+FBK.US,D,20170215,000000,30.0228,30.9063,29.4235,30.5565,134788.35684204,0
+FBK.US,D,20170216,000000,30.5565,32.1337,30.2872,31.7065,73440.245486786,0
+FBK.US,D,20170217,000000,31.6497,31.8685,31.1151,31.5057,220423.36565668,0
+FBK.US,D,20170221,000000,31.6011,31.9787,30.9163,31.4301,118359.63608156,0
+FBK.US,D,20170222,000000,31.2214,31.7631,30.6331,31.3387,211307.47821854,0
+FBK.US,D,20170223,000000,31.3903,31.4589,30.6977,31.2513,34167.473026994,0
+FBK.US,D,20170224,000000,31.1617,31.1617,29.5448,30.6718,52067.212268121,0
+FBK.US,D,20170227,000000,30.5367,31.0137,30.1461,30.8984,51327.678353438,0
+FBK.US,D,20170228,000000,30.8587,31.0037,29.9751,30.2126,141092.00306721,0
+FBK.US,D,20170301,000000,30.4492,30.7722,30.0228,30.317,80465.314591989,0
+FBK.US,D,20170302,000000,30.3369,30.7235,30.0129,30.1083,32628.035082141,0
+FBK.US,D,20170303,000000,30.1271,30.5565,29.9751,30.2216,25100.887849826,0
+FBK.US,D,20170306,000000,30.1649,30.3537,29.9751,30.1749,24987.190798998,0
+FBK.US,D,20170307,000000,30.4114,31.1617,30.0884,30.2872,60014.937971644,0
+FBK.US,D,20170308,000000,30.1271,30.2484,29.8797,29.8976,40999.357762646,0
+FBK.US,D,20170309,000000,29.8976,30.2484,29.8976,29.8976,18632.229975672,0
+FBK.US,D,20170310,000000,30.0039,30.0795,29.7376,29.984,46289.792216263,0
+FBK.US,D,20170313,000000,30.0317,30.0317,29.7376,29.8409,30193.107090936,0
+FBK.US,D,20170314,000000,29.8608,30.0516,29.6412,29.8976,22027.042803079,0
+FBK.US,D,20170315,000000,29.8976,31.6687,29.7654,31.449,94787.118322073,0
+FBK.US,D,20170316,000000,31.4857,32.0961,31.0873,31.8595,39567.579857075,0
+FBK.US,D,20170317,000000,31.9649,31.9649,30.9263,31.1617,96482.512398594,0
+FBK.US,D,20170320,000000,30.9938,31.4103,30.2484,30.6619,36208.989098958,0
+FBK.US,D,20170321,000000,30.6231,30.6231,29.1363,29.2993,72280.133100893,0
+FBK.US,D,20170322,000000,29.2227,29.7276,28.9276,29.2714,86025.402228102,0
+FBK.US,D,20170323,000000,29.4503,30.4213,29.2993,29.9353,20814.609650433,0
+FBK.US,D,20170324,000000,30.3409,30.3409,29.6213,30.0983,22951.711738582,0
+FBK.US,D,20170327,000000,29.7376,30.1937,29.2893,30.156,21883.160694507,0
+FBK.US,D,20170328,000000,29.6213,31.3605,29.6213,31.2611,28956.525892098,0
+FBK.US,D,20170329,000000,31.2611,31.6717,30.8089,31.3467,24613.902251586,0
+FBK.US,D,20170330,000000,31.3089,33.0969,31.3089,32.9895,51175.746896135,0
+FBK.US,D,20170331,000000,33.3324,33.7816,32.4727,33.6465,70279.869941177,0
+FBK.US,D,20170403,000000,33.6176,33.6584,31.449,32.3813,63897.742565883,0
+FBK.US,D,20170404,000000,32.0961,32.2113,30.9213,31.8973,60716.237479855,0
+FBK.US,D,20170405,000000,32.2591,32.3613,31.3387,31.611,95143.302003432,0
+FBK.US,D,20170406,000000,31.8685,32.1249,31.289,31.8297,55320.15532414,0
+FBK.US,D,20170407,000000,31.611,33.0293,31.5911,32.5741,51594.31303016,0
+FBK.US,D,20170410,000000,32.3515,33.068,32.3515,32.8683,68743.450502099,0
+FBK.US,D,20170411,000000,32.8195,32.9706,32.6119,32.9149,35082.080276582,0
+FBK.US,D,20170412,000000,33.0094,33.0094,31.9369,32.3047,22571.38001103,0
+FBK.US,D,20170413,000000,32.0573,32.0573,31.3287,31.3903,27665.611589322,0
+FBK.US,D,20170417,000000,31.1697,32.0285,31.1697,31.8495,33647.283865237,0
+FBK.US,D,20170418,000000,31.5435,32.3227,31.2791,32.0483,15773.705007485,0
+FBK.US,D,20170419,000000,32.0433,33.9943,31.8833,32.4489,69765.717790968,0
+FBK.US,D,20170420,000000,32.5541,33.0879,32.2957,33.068,37333.885584152,0
+FBK.US,D,20170421,000000,32.9329,33.9138,32.9239,33.4576,110784.19275685,0
+FBK.US,D,20170424,000000,34.046,34.7089,33.876,33.9794,133924.05802203,0
+FBK.US,D,20170425,000000,34.6095,36.0168,34.5409,35.3996,54726.51585521,0
+FBK.US,D,20170426,000000,34.6284,35.0021,33.9138,34.0271,115701.33866306,0
+FBK.US,D,20170427,000000,33.8671,35.8081,33.6743,35.5964,65406.995452993,0
+FBK.US,D,20170428,000000,35.6451,35.7793,34.4266,34.4853,64820.399164204,0
+FBK.US,D,20170501,000000,34.6373,35.5874,34.371,35.4464,49221.767491623,0
+FBK.US,D,20170502,000000,35.494,35.494,34.9713,35.2188,34798.340733805,0
+FBK.US,D,20170503,000000,35.0856,35.2088,34.5797,35.2088,33218.656045298,0
+FBK.US,D,20170504,000000,35.4464,36.2832,34.9802,35.1591,38482.930115537,0
+FBK.US,D,20170505,000000,35.2188,36.7214,34.5409,35.8458,35732.065186632,0
+FBK.US,D,20170508,000000,35.827,36.5018,35.827,36.2246,30084.440883065,0
+FBK.US,D,20170509,000000,36.3974,36.625,36.1698,36.5794,65592.130473812,0
+FBK.US,D,20170510,000000,36.5506,36.5506,35.8458,36.161,33147.218075308,0
+FBK.US,D,20170511,000000,36.2534,36.3518,35.5964,35.7982,31096.64648602,0
+FBK.US,D,20170512,000000,35.827,35.827,34.7516,35.0955,24019.256614064,0
+FBK.US,D,20170515,000000,35.2356,35.4464,35.014,35.4284,26796.281926347,0
+FBK.US,D,20170516,000000,35.3112,36.3696,35.3112,36.3318,21371.020881481,0
+FBK.US,D,20170517,000000,35.675,36.0934,34.9912,35.3897,23125.778904895,0
+FBK.US,D,20170518,000000,35.668,36.2932,35.668,36.0268,18060.726215753,0
+FBK.US,D,20170519,000000,35.9304,36.312,35.8956,36.0268,28457.46627076,0
+FBK.US,D,20170522,000000,36.0268,36.2732,35.7694,36.151,24269.792593325,0
+FBK.US,D,20170523,000000,36.5118,36.5118,35.9204,36.0556,32617.973396227,0
+FBK.US,D,20170524,000000,36.1122,36.5138,35.1144,35.4364,17752.838626783,0
+FBK.US,D,20170525,000000,35.513,35.7694,34.8083,35.5228,45972.84910997,0
+FBK.US,D,20170526,000000,35.5497,35.7137,34.7904,35.1234,52057.150582207,0
+FBK.US,D,20170530,000000,34.8918,34.8918,32.5145,32.7341,358321.78961477,0
+FBK.US,D,20170531,000000,32.7709,33.2191,32.2957,32.5145,239888.70322604,0
+FBK.US,D,20170601,000000,32.5641,32.9149,32.4489,32.8295,49970.35692363,0
+FBK.US,D,20170602,000000,32.8772,33.3324,32.4587,32.4965,123710.44065065,0
+FBK.US,D,20170605,000000,32.3912,33.4964,32.3515,32.7341,64064.766552057,0
+FBK.US,D,20170606,000000,32.5145,33.068,32.3227,32.7709,62329.12573188,0
+FBK.US,D,20170607,000000,32.8385,33.2389,32.6665,32.9239,35830.669708589,0
+FBK.US,D,20170608,000000,33.4109,34.5946,33.3055,34.1901,43360.835446679,0
+FBK.US,D,20170609,000000,34.1523,35.1432,34.0659,35.0756,54920.706393352,0
+FBK.US,D,20170612,000000,35.3132,35.3608,33.9337,34.1623,30540.235254972,0
+FBK.US,D,20170613,000000,34.2358,34.7198,34.0857,34.2358,25956.131152522,0
+FBK.US,D,20170614,000000,33.8393,34.2557,33.8393,34.2458,18805.290973394,0
+FBK.US,D,20170615,000000,34.0172,34.4853,33.9715,34.4167,41704.681945222,0
+FBK.US,D,20170616,000000,34.3521,34.686,34.1722,34.5409,66960.519758126,0
+FBK.US,D,20170619,000000,34.4465,34.5996,34.3978,34.4465,12041.825701957,0
+FBK.US,D,20170620,000000,34.4465,34.5708,34.3809,34.4465,17945.016827742,0
+FBK.US,D,20170621,000000,34.3809,34.4465,34.1623,34.2855,21757.389620582,0
+FBK.US,D,20170622,000000,34.2756,34.4366,34.0947,34.3441,20132.42734546,0
+FBK.US,D,20170623,000000,34.1146,34.5608,34.1146,34.5608,164608.17538557,0
+FBK.US,D,20170626,000000,34.4117,34.6562,34.3561,34.532,41493.386541027,0
+FBK.US,D,20170627,000000,34.376,34.4465,34.3044,34.3809,42494.524289477,0
+FBK.US,D,20170628,000000,34.4853,34.6761,34.3243,34.5608,18033.559663785,0
+FBK.US,D,20170629,000000,34.3978,34.854,34.3243,34.4952,45032.081477004,0
+FBK.US,D,20170630,000000,34.4028,34.5042,34.2458,34.4366,22259.467747694,0
+FBK.US,D,20170703,000000,34.532,35.0458,34.5042,34.6184,32206.450442342,0
+FBK.US,D,20170705,000000,34.6284,34.6473,34.4167,34.4366,36302.562777959,0
+FBK.US,D,20170706,000000,34.3044,34.7804,34.3044,34.6562,86316.184951019,0
+FBK.US,D,20170707,000000,34.7039,34.9802,34.4753,34.5797,95397.862657058,0
+FBK.US,D,20170710,000000,34.4266,34.8162,33.9893,34.0947,174626.5960502,0
+FBK.US,D,20170711,000000,33.3155,34.2607,33.3155,34.0271,127185.74696537,0
+FBK.US,D,20170712,000000,33.5143,34.1225,33.5143,33.9893,148986.40183538,0
+FBK.US,D,20170713,000000,33.3622,34.199,33.3235,33.7816,97794.556241789,0
+FBK.US,D,20170714,000000,34.1523,34.1523,33.0779,33.0779,275351.11523017,0
+FBK.US,D,20170717,000000,32.4101,33.5192,32.4101,33.1714,108933.84871725,0
+FBK.US,D,20170718,000000,33.1247,33.5878,32.7907,33.0969,75384.163205384,0
+FBK.US,D,20170719,000000,33.4775,33.5689,32.7251,32.7431,79101.956150632,0
+FBK.US,D,20170720,000000,32.8295,33.068,32.3127,32.3515,113607.50182434,0
+FBK.US,D,20170721,000000,32.9795,33.2439,31.5355,32.8385,207465.92653654,0
+FBK.US,D,20170724,000000,34.2458,34.2458,32.0861,32.2501,76507.047353394,0
+FBK.US,D,20170725,000000,32.5055,33.1992,32.1059,32.7053,107484.96594563,0
+FBK.US,D,20170726,000000,32.7609,32.8295,31.8495,32.0961,61215.297101193,0
+FBK.US,D,20170727,000000,32.1059,32.1925,31.6785,31.9927,36421.290671745,0
+FBK.US,D,20170728,000000,31.9927,32.7609,31.8685,32.4489,40147.132965725,0
+FBK.US,D,20170731,000000,32.5145,33.1435,32.4866,32.7053,75741.353055333,0
+FBK.US,D,20170801,000000,32.6853,32.8772,31.7829,32.7509,44949.57565251,0
+FBK.US,D,20170802,000000,32.5929,32.7509,31.4103,31.6885,102115.04417329,0
+FBK.US,D,20170803,000000,31.6965,32.6029,31.4301,32.0761,38618.762875378,0
+FBK.US,D,20170804,000000,32.1437,32.5741,32.0007,32.4299,43081.120578267,0
+FBK.US,D,20170807,000000,32.0861,32.6953,31.8495,32.4767,36169.748523893,0
+FBK.US,D,20170808,000000,32.3813,33.6991,32.3515,33.0392,424536.73844666,0
+FBK.US,D,20170809,000000,32.3047,33.1485,32.3047,32.8106,71114.989872045,0
+FBK.US,D,20170810,000000,32.6496,32.6496,31.4003,31.6399,104422.18875338,0
+FBK.US,D,20170811,000000,31.6885,31.7343,31.2513,31.4003,87822.419332356,0
+FBK.US,D,20170814,000000,31.5911,32.5145,31.3565,32.3713,94473.193721555,0
+FBK.US,D,20170815,000000,33.391,33.8303,33.0929,33.391,198965.81427634,0
+FBK.US,D,20170816,000000,33.6077,33.6077,32.6029,32.8483,72631.285939294,0
+FBK.US,D,20170817,000000,32.3127,32.8583,32.2591,32.3425,65091.058515292,0
+FBK.US,D,20170818,000000,32.0095,32.6119,32.0095,32.3713,101528.4478845,0
+FBK.US,D,20170821,000000,32.3325,32.6853,32.2113,32.4011,47504.237706092,0
+FBK.US,D,20170822,000000,32.6119,32.9239,32.3713,32.6119,75806.754013775,0
+FBK.US,D,20170823,000000,32.3325,33.0193,32.3325,32.6953,38410.485976956,0
+FBK.US,D,20170824,000000,32.4607,33.3155,32.4607,33.2091,102734.8440256,0
+FBK.US,D,20170825,000000,33.229,33.6077,32.9418,33.0392,81420.168585234,0
+FBK.US,D,20170828,000000,33.0779,33.2757,32.5929,32.9995,56397.761885537,0
+FBK.US,D,20170829,000000,32.6397,33.1714,32.5541,32.8583,45679.047881279,0
+FBK.US,D,20170830,000000,32.9995,33.4009,32.6029,32.8951,79398.775885097,0
+FBK.US,D,20170831,000000,32.9149,33.6465,32.7709,33.068,74844.856840389,0
+FBK.US,D,20170901,000000,33.1435,33.6465,32.9795,33.4964,52694.055300568,0
+FBK.US,D,20170905,000000,33.4209,33.7915,32.6496,32.9617,68472.791151011,0
+FBK.US,D,20170906,000000,33.1714,33.1714,32.2401,32.5929,106010.92895921,0
+FBK.US,D,20170907,000000,32.1249,32.8772,32.0195,32.5243,73629.40518197,0
+FBK.US,D,20170908,000000,32.8007,33.1157,32.2689,32.4101,81755.222726172,0
+FBK.US,D,20170911,000000,32.8295,33.557,32.7509,33.1058,71535.568343252,0
+FBK.US,D,20170912,000000,33.9526,33.9526,33.1157,33.6176,90658.808591532,0
+FBK.US,D,20170913,000000,33.6276,34.0082,33.552,33.8303,152196.07964197,0
+FBK.US,D,20170914,000000,34.371,34.371,33.724,33.9893,106837.99954135,0
+FBK.US,D,20170915,000000,34.3978,34.3978,33.4109,33.8571,936741.95243118,0
+FBK.US,D,20170918,000000,33.8482,34.208,33.6276,33.6564,111058.8767823,0
+FBK.US,D,20170919,000000,33.6176,34.046,33.5689,33.885,85046.400188664,0
+FBK.US,D,20170920,000000,33.9337,34.4535,33.6465,34.1901,57595.102509311,0
+FBK.US,D,20170921,000000,34.2458,34.7536,34.2458,34.3143,83284.598985111,0
+FBK.US,D,20170922,000000,34.0271,34.8312,34.0271,34.7715,91686.106723358,0
+FBK.US,D,20170925,000000,34.4654,35.1144,34.3978,35.009,66395.053009755,0
+FBK.US,D,20170926,000000,35.2734,35.341,34.8361,35.1989,77647.036367458,0
+FBK.US,D,20170927,000000,35.5874,36.3886,35.009,36.1698,219296.4568343,0
+FBK.US,D,20170928,000000,36.161,36.161,35.5328,35.9502,105935.46631486,0
+FBK.US,D,20170929,000000,36.0466,36.3886,35.5228,35.8956,73968.483997275,0
+FBK.US,D,20171002,000000,36.2066,36.2534,35.665,36.1878,105067.14282048,0
+FBK.US,D,20171003,000000,36.1788,36.8358,35.9036,36.3974,122890.41324866,0
+FBK.US,D,20171004,000000,36.6638,36.6638,35.6451,35.836,65429.131162004,0
+FBK.US,D,20171005,000000,35.8956,36.312,35.7346,36.161,37303.700526409,0
+FBK.US,D,20171006,000000,36.0556,36.4442,36.0556,36.1698,42424.092488079,0
+FBK.US,D,20171009,000000,36.4342,36.4342,35.8976,36.0934,68766.592379701,0
+FBK.US,D,20171010,000000,37.0554,37.0554,36.2334,36.3974,146203.33951156,0
+FBK.US,D,20171011,000000,36.3786,36.6152,35.9682,36.2344,39165.112420512,0
+FBK.US,D,20171012,000000,36.2534,36.2534,35.6163,35.818,31408.558749356,0
+FBK.US,D,20171013,000000,35.827,36.0734,35.5596,36.0268,68254.452566675,0
+FBK.US,D,20171016,000000,36.5018,36.5982,35.9114,36.2146,63170.282674296,0
+FBK.US,D,20171017,000000,35.987,36.3974,35.818,36.0636,35929.274230547,0
+FBK.US,D,20171018,000000,36.1122,36.5694,36.0168,36.3418,55893.671421242,0
+FBK.US,D,20171019,000000,35.9682,36.3518,35.7038,36.1322,64226.759695274,0
+FBK.US,D,20171020,000000,36.5594,37.1776,36.2246,36.4928,91215.219822579,0
+FBK.US,D,20171023,000000,36.5118,36.7214,36.2932,36.3418,36889.15906675,0
+FBK.US,D,20171024,000000,37.0166,37.7014,36.7314,37.5682,235812.71426225,0
+FBK.US,D,20171025,000000,38.0145,38.4727,37.9112,38.1795,162902.71962313,0
+FBK.US,D,20171026,000000,38.3574,38.8046,38.1596,38.7768,99309.846140447,0
+FBK.US,D,20171027,000000,38.5681,39.7955,38.4836,39.6991,87918.005348539,0
+FBK.US,D,20171030,000000,39.6991,39.6991,38.8643,38.911,81586.186402815,0
+FBK.US,D,20171031,000000,39.3851,39.9377,38.8444,38.8931,143774.4485319,0
+FBK.US,D,20171101,000000,39.4725,39.4725,37.7958,38.1109,49546.759946648,0
+FBK.US,D,20171102,000000,38.6039,38.7579,37.7342,38.586,70114.858292187,0
+FBK.US,D,20171103,000000,38.252,38.7957,37.9688,38.6993,48583.856604671,0
+FBK.US,D,20171106,000000,38.6893,39.3383,38.261,39.0422,77674.202919426,0
+FBK.US,D,20171107,000000,38.9388,39.2519,38.4727,38.7092,163763.99993737,0
+FBK.US,D,20171108,000000,38.425,38.586,37.3973,37.6538,118169.47021778,0
+FBK.US,D,20171109,000000,37.3486,37.6438,36.6738,37.1091,60180.955789227,0
+FBK.US,D,20171110,000000,37.5504,37.5504,36.9104,37.129,70349.295573984,0
+FBK.US,D,20171113,000000,36.969,37.3685,36.6916,37.1876,34705.773223397,0
+FBK.US,D,20171114,000000,36.9302,37.3586,36.9302,37.2552,85005.147276417,0
+FBK.US,D,20171115,000000,36.9888,37.8336,36.807,37.5305,51298.499464287,0
+FBK.US,D,20171116,000000,38.0145,38.261,37.7014,37.8624,64070.803563605,0
+FBK.US,D,20171117,000000,37.6438,38.4916,37.6338,38.1974,51201.907279511,0
+FBK.US,D,20171120,000000,38.1696,38.5104,37.125,38.4528,73885.978172779,0
+FBK.US,D,20171121,000000,38.6238,38.7182,38.0423,38.102,59442.428043134,0
+FBK.US,D,20171122,000000,38.4916,38.5005,37.9489,38.0423,38070.400993061,0
+FBK.US,D,20171124,000000,38.4349,38.4349,37.8336,37.93,11390.834623317,0
+FBK.US,D,20171127,000000,37.9768,38.5731,37.934,37.9588,44803.681206755,0
+FBK.US,D,20171128,000000,38.3753,39.3851,37.8436,39.2618,81290.372836942,0
+FBK.US,D,20171129,000000,39.5282,40.6503,39.4993,40.1653,105927.41696613,0
+FBK.US,D,20171130,000000,40.7277,40.9285,39.7955,40.3949,160699.21040795,0
+FBK.US,D,20171201,000000,40.4127,40.8511,39.2996,40.8133,93909.739310367,0
+FBK.US,D,20171204,000000,41.4413,41.9443,40.6323,40.9185,76918.570307279,0
+FBK.US,D,20171205,000000,41.0309,41.5079,40.1463,40.204,54074.518607979,0
+FBK.US,D,20171206,000000,40.4227,41.4036,40.1563,40.4227,80713.838234066,0
+FBK.US,D,20171207,000000,40.8987,41.1761,40.0141,40.8987,72187.565590485,0
+FBK.US,D,20171208,000000,41.0865,41.3361,40.6601,41.1163,123186.22681453,0
+FBK.US,D,20171211,000000,41.4701,41.5755,40.6125,40.8887,92091.592665694,0
+FBK.US,D,20171212,000000,40.7467,41.3171,40.4793,40.9663,111837.65127205,0
+FBK.US,D,20171213,000000,41.0111,41.5755,40.3958,40.6025,47340.232225692,0
+FBK.US,D,20171214,000000,40.8231,41.0111,39.6514,39.879,56020.448663759,0
+FBK.US,D,20171215,000000,39.9754,41.7345,39.8124,41.3937,216299.0806005,0
+FBK.US,D,20171218,000000,41.8021,42.6291,41.4315,41.6977,61355.154535398,0
+FBK.US,D,20171219,000000,41.8221,41.984,41.0915,41.2983,57057.808481499,0
+FBK.US,D,20171220,000000,41.7067,41.8975,41.0209,41.4036,56265.953800062,0
+FBK.US,D,20171221,000000,41.8509,42.308,40.9185,41.7167,39945.899247443,0
+FBK.US,D,20171222,000000,41.6779,41.6779,40.9185,41.3937,54738.589878307,0
+FBK.US,D,20171226,000000,41.3937,41.4225,40.7655,41.2883,94015.387012464,0
+FBK.US,D,20171227,000000,40.9763,42.639,40.8411,41.1263,86172.302842448,0
+FBK.US,D,20171228,000000,40.7755,41.3559,40.5827,40.9763,52621.611161987,0
+FBK.US,D,20171229,000000,41.1461,41.1461,39.8889,39.9555,89471.529653671,0
+FBK.US,D,20180102,000000,40.1463,41.3261,40.1086,40.9087,110485.3606852,0
+FBK.US,D,20180103,000000,40.9087,41.7575,40.4893,41.4036,145912.55678864,0
+FBK.US,D,20180104,000000,41.8221,42.4044,41.0209,41.6312,213874.21429521,0
+FBK.US,D,20180105,000000,41.9253,42.3746,41.6411,41.9641,133103.02445144,0
+FBK.US,D,20180108,000000,41.8687,41.8687,40.7655,41.0111,139511.3122101,0
+FBK.US,D,20180109,000000,41.0677,41.8687,40.8987,40.9087,120766.3913522,0
+FBK.US,D,20180110,000000,40.7755,42.7274,40.4227,41.8787,138584.63093743,0
+FBK.US,D,20180111,000000,41.9065,42.9441,41.5855,42.4481,112206.9151451,0
+FBK.US,D,20180112,000000,43.0127,43.2293,42.0595,42.5157,97565.149802948,0
+FBK.US,D,20180116,000000,43.0127,43.0315,41.2217,41.7067,73478.479893259,0
+FBK.US,D,20180117,000000,42.0198,42.1729,41.3837,41.6133,134717.92504064,0
+FBK.US,D,20180118,000000,41.5855,41.8221,40.9573,41.2029,83451.622971284,0
+FBK.US,D,20180119,000000,41.0409,42.0943,40.9485,41.5755,86379.573572278,0
+FBK.US,D,20180122,000000,41.8409,41.984,40.9285,41.6977,165691.81895851,0
+FBK.US,D,20180123,000000,42.2802,43.0495,40.4445,40.9285,161114.75803621,0
+FBK.US,D,20180124,000000,41.0111,41.6977,40.6125,41.1761,202083.93074111,0
+FBK.US,D,20180125,000000,41.4225,41.7922,40.7933,41.1561,148733.85351895,0
+FBK.US,D,20180126,000000,41.1561,41.6273,40.8699,41.2783,158595.31188332,0
+FBK.US,D,20180129,000000,41.3071,41.7922,40.5181,41.3459,124095.80322117,0
+FBK.US,D,20180130,000000,41.0677,41.8319,40.6225,41.0965,121925.4975695,0
+FBK.US,D,20180131,000000,41.3261,41.4701,40.2329,40.2329,79665.41056182,0
+FBK.US,D,20180201,000000,39.9555,41.0409,39.6901,40.8699,145338.03452295,0
+FBK.US,D,20180202,000000,40.7835,41.0409,39.8303,39.9655,100796.96331854,0
+FBK.US,D,20180205,000000,39.4526,40.0629,37.8525,37.939,122146.85465961,0
+FBK.US,D,20180206,000000,37.0166,38.6705,37.0166,38.1208,131572.6420239,0
+FBK.US,D,20180207,000000,38.0722,38.7281,37.767,38.425,75880.204320948,0
+FBK.US,D,20180208,000000,37.9211,38.8146,37.0724,37.0812,74166.699209782,0
+FBK.US,D,20180209,000000,37.6249,37.8525,36.464,37.616,71477.210564951,0
+FBK.US,D,20180212,000000,37.7958,38.2998,37.0644,38.0046,94743.853072643,0
+FBK.US,D,20180213,000000,37.8823,38.4826,37.8038,38.0722,91593.539212948,0
+FBK.US,D,20180214,000000,37.8336,38.7679,37.8336,38.4727,59155.669994583,0
+FBK.US,D,20180215,000000,38.9289,39.0809,38.2858,38.9835,94714.674183493,0
+FBK.US,D,20180216,000000,38.8444,39.718,38.6705,39.4914,88689.736658148,0
+FBK.US,D,20180220,000000,39.1575,39.6713,38.4528,38.6794,51039.914136295,0
+FBK.US,D,20180221,000000,38.738,39.9277,38.6893,39.5182,69087.56016036,0
+FBK.US,D,20180222,000000,39.6802,39.7478,38.5303,38.8146,124950.04035527,0
+FBK.US,D,20180223,000000,38.9577,39.1674,38.3753,38.911,58299.420523296,0
+FBK.US,D,20180226,000000,39.0223,39.3761,38.5502,39.3671,56705.649474507,0
+FBK.US,D,20180227,000000,39.3294,39.6852,38.2431,38.2808,66566.101670294,0
+FBK.US,D,20180228,000000,38.3186,38.5005,37.4918,37.616,81836.722382076,0
+FBK.US,D,20180301,000000,37.5862,38.256,37.2065,37.93,68245.397049352,0
+FBK.US,D,20180302,000000,37.7014,39.0521,37.5016,38.6238,70564.615652545,0
+FBK.US,D,20180305,000000,38.6705,39.3473,38.1407,38.9289,87572.889521686,0
+FBK.US,D,20180306,000000,39.2996,39.6901,38.5104,39.5481,61044.248440653,0
+FBK.US,D,20180307,000000,39.1107,40.204,39.1107,39.9754,67212.061905977,0
+FBK.US,D,20180308,000000,40.0917,40.3949,39.0809,39.9754,108130.92618131,0
+FBK.US,D,20180309,000000,40.7089,40.7089,39.7767,40.0043,192097.7074714,0
+FBK.US,D,20180312,000000,40.2895,40.528,39.5967,39.8989,111050.82743357,0
+FBK.US,D,20180313,000000,40.2517,40.3769,39.5381,39.8691,90948.585145856,0
+FBK.US,D,20180314,000000,40.1563,40.3471,39.39,39.6713,137904.46096963,0
+FBK.US,D,20180315,000000,39.6901,39.7279,39.0024,39.0909,133903.9346502,0
+FBK.US,D,20180316,000000,39.1575,39.4914,38.8344,38.9756,350973.74039172,0
+FBK.US,D,20180319,000000,38.6327,39.5093,38.5949,39.0809,132639.1807308,0
+FBK.US,D,20180320,000000,39.2131,39.5182,38.7092,39.4626,107526.21885787,0
+FBK.US,D,20180321,000000,39.4914,40.6601,39.1207,40.2895,224490.29910315,0
+FBK.US,D,20180322,000000,39.9088,40.3769,38.9835,39.0422,114911.4963188,0
+FBK.US,D,20180323,000000,39.0123,39.0123,37.777,37.8436,145724.40326205,0
+FBK.US,D,20180326,000000,38.3286,39.1107,38.0324,39.0909,79434.997954388,0
+FBK.US,D,20180327,000000,39.1306,39.3761,37.9956,38.1497,83079.340592463,0
+FBK.US,D,20180328,000000,38.1208,38.6039,37.5961,38.5403,86957.114343746,0
+FBK.US,D,20180329,000000,38.8046,39.1674,38.3474,38.6238,54854.299266318,0
+FBK.US,D,20180402,000000,38.5681,38.7092,37.6736,37.9112,108312.03652777,0
+FBK.US,D,20180403,000000,38.2153,38.6893,37.8823,38.6327,86409.75863002,0
+FBK.US,D,20180404,000000,38.0423,38.9756,38.0423,38.8046,57526.683045096,0
+FBK.US,D,20180405,000000,39.1475,39.2231,38.4727,39.1306,42218.834095431,0
+FBK.US,D,20180406,000000,38.8444,39.1207,38.2252,38.738,184262.67265011,0
+FBK.US,D,20180409,000000,39.1306,39.4129,38.3097,38.3753,80793.325552787,0
+FBK.US,D,20180410,000000,38.9835,39.0809,38.4826,38.9756,117247.81978805,0
+FBK.US,D,20180411,000000,38.902,39.0024,38.4578,38.6893,51898.175944765,0
+FBK.US,D,20180412,000000,38.8543,39.2807,38.8543,39.0223,59738.241609008,0
+FBK.US,D,20180413,000000,39.4725,39.4725,38.5104,38.6794,45666.973858182,0
+FBK.US,D,20180416,000000,39.062,39.1575,38.3753,38.7867,66510.762397767,0
+FBK.US,D,20180417,000000,39.1306,39.2519,38.415,38.5502,69661.076257462,0
+FBK.US,D,20180418,000000,38.5502,38.7579,38.1407,38.2709,47466.003299619,0
+FBK.US,D,20180419,000000,38.415,39.071,37.9777,38.8344,42869.825174071,0
+FBK.US,D,20180420,000000,38.8245,39.7767,38.7579,39.4327,91440.601587054,0
+FBK.US,D,20180423,000000,39.5679,39.879,39.071,39.5868,34708.79172917,0
+FBK.US,D,20180424,000000,39.6991,40.2715,38.8146,38.9666,72112.102946129,0
+FBK.US,D,20180425,000000,38.8046,39.1435,38.2908,38.6893,48635.171202833,0
+FBK.US,D,20180426,000000,38.7092,39.2419,38.425,38.8245,32395.610137526,0
+FBK.US,D,20180427,000000,39.0123,39.2379,38.6327,38.748,42901.016400405,0
+FBK.US,D,20180430,000000,38.3276,38.8146,37.9102,37.9578,49908.980639554,0
+FBK.US,D,20180501,000000,37.8316,38.1686,37.2134,38.1198,49153.348027408,0
+FBK.US,D,20180502,000000,38.0811,38.6794,37.9678,38.424,55763.875672951,0
+FBK.US,D,20180503,000000,37.9946,38.4438,37.6915,38.091,44647.725075088,0
+FBK.US,D,20180504,000000,37.8028,39.3006,37.8028,38.9388,40355.409864146,0
+FBK.US,D,20180507,000000,39.1207,39.6901,38.5104,39.3483,42515.653829897,0
+FBK.US,D,20180508,000000,39.3304,40.1761,39.2429,40.0927,59675.85915634,0
+FBK.US,D,20180509,000000,40.5399,40.6631,39.9009,40.6055,75084.324965145,0
+FBK.US,D,20180510,000000,40.7119,40.9117,40.2637,40.6831,43430.261079486,0
+FBK.US,D,20180511,000000,40.6831,40.9215,40.3689,40.5399,24621.951600317,0
+FBK.US,D,20180514,000000,40.8261,40.9693,39.8144,39.9675,33421.902100761,0
+FBK.US,D,20180515,000000,39.9297,40.5011,39.9297,40.1483,59665.797470426,0
+FBK.US,D,20180516,000000,40.5309,40.5499,39.7975,40.3779,79381.671019044,0
+FBK.US,D,20180517,000000,40.7209,41.1303,40.2637,41.0537,67734.263404917,0
+FBK.US,D,20180518,000000,41.1979,41.3679,40.6929,40.9603,72966.340080233,0
+FBK.US,D,20180521,000000,41.1105,41.8657,41.0707,41.5885,67019.883705019,0
+FBK.US,D,20180522,000000,40.6443,40.7785,39.6325,40.2447,160695.18573359,0
+FBK.US,D,20180523,000000,39.7776,39.7875,38.8732,39.071,1357333.5038309,0
+FBK.US,D,20180524,000000,39.0909,39.6236,38.4816,39.4437,310331.57247903,0
+FBK.US,D,20180525,000000,39.5003,39.881,39.2717,39.5977,87660.426189139,0
+FBK.US,D,20180529,000000,39.3582,39.6425,38.8046,38.9835,193337.307176,0
+FBK.US,D,20180530,000000,39.1952,39.8144,39.1396,39.3105,275626.80542422,0
+FBK.US,D,20180531,000000,39.1396,39.4238,38.7867,38.9935,215369.38082205,0
+FBK.US,D,20180601,000000,39.4337,39.9108,39.2141,39.3006,315227.58884481,0
+FBK.US,D,20180604,000000,39.5789,40.2259,39.2767,40.1761,184676.20794118,0
+FBK.US,D,20180605,000000,40.1761,40.2875,39.7389,39.8144,85588.725059433,0
+FBK.US,D,20180606,000000,39.9009,40.2686,39.9009,40.0837,227723.11878734,0
+FBK.US,D,20180607,000000,40.1673,40.5211,39.6325,39.9863,150943.39974567,0
+FBK.US,D,20180608,000000,39.9108,40.0549,39.719,40.0161,167922.49472566,0
+FBK.US,D,20180611,000000,39.9863,40.1185,39.3105,39.4437,88991.58723557,0
+FBK.US,D,20180612,000000,39.4238,39.6723,38.6039,38.8046,53028.103272915,0
+FBK.US,D,20180613,000000,38.9388,39.3006,38.8146,38.9388,212296.54194389,0
+FBK.US,D,20180614,000000,39.1952,39.3006,38.2153,39.2141,110355.56493691,0
+FBK.US,D,20180615,000000,39.0322,39.2529,38.6526,39.0123,178953.12099325,0
+FBK.US,D,20180618,000000,38.7867,39.4825,38.3176,39.3861,58010.650137562,0
+FBK.US,D,20180619,000000,39.1952,40.0261,39.1684,39.8323,83666.943049845,0
+FBK.US,D,20180620,000000,40.1673,40.5111,39.7289,40.2537,121414.36392506,0
+FBK.US,D,20180621,000000,40.5399,41.2773,39.7289,40.4435,361561.6524791,0
+FBK.US,D,20180622,000000,40.4535,40.7119,38.7957,39.6812,284936.8834005,0
+FBK.US,D,20180625,000000,39.3582,39.9297,38.6526,38.8146,60894.329320534,0
+FBK.US,D,20180626,000000,38.7281,38.9835,38.2799,38.8931,82326.726486091,0
+FBK.US,D,20180627,000000,38.7182,39.0123,38.424,38.424,129860.14308133,0
+FBK.US,D,20180628,000000,38.578,39.1107,38.578,38.8046,103469.34709733,0
+FBK.US,D,20180629,000000,39.1207,39.3105,38.8046,38.8046,79308.220711871,0
+FBK.US,D,20180702,000000,38.5005,39.3681,38.5005,39.3393,77640.99935591,0
+FBK.US,D,20180703,000000,39.4636,39.5977,38.9477,39.2916,43676.77238438,0
+FBK.US,D,20180705,000000,39.3582,39.9963,39.067,39.881,76276.634745962,0
+FBK.US,D,20180706,000000,39.6425,39.9963,39.5689,39.9397,50452.311678914,0
+FBK.US,D,20180709,000000,40.0927,40.5211,40.0927,40.3293,135721.07512628,0
+FBK.US,D,20180710,000000,40.3869,40.4733,39.881,40.0549,234853.83559464,0
+FBK.US,D,20180711,000000,39.7001,40.1007,39.7001,39.881,47133.967664454,0
+FBK.US,D,20180712,000000,40.1185,40.1673,39.0471,39.2241,103098.07088709,0
+FBK.US,D,20180713,000000,39.071,39.4139,38.4339,38.9209,104193.78848313,0
+FBK.US,D,20180716,000000,38.9577,39.1684,38.8831,39.1207,79416.886919743,0
+FBK.US,D,20180717,000000,39.0521,39.2628,38.8146,38.9209,63559.669919171,0
+FBK.US,D,20180718,000000,38.6327,39.1207,38.5104,38.8444,57992.539102916,0
+FBK.US,D,20180719,000000,38.5502,38.9209,38.4339,38.8344,64976.355295871,0
+FBK.US,D,20180720,000000,38.8831,39.2717,38.414,39.0909,36241.186493883,0
+FBK.US,D,20180723,000000,39.0521,39.4039,38.9716,39.234,33898.826013088,0
+FBK.US,D,20180724,000000,39.3304,40.6631,38.6993,40.6155,144113.52734721,0
+FBK.US,D,20180725,000000,40.6929,41.6451,40.5857,41.5695,205623.63184567,0
+FBK.US,D,20180726,000000,41.6451,41.7873,41.1601,41.3111,109453.03171042,0
+FBK.US,D,20180727,000000,41.3211,41.5795,40.2735,40.6155,58294.389680338,0
+FBK.US,D,20180730,000000,40.7307,41.0915,40.5011,40.6055,57709.805728731,0
+FBK.US,D,20180731,000000,40.8261,40.8261,39.8313,40.6155,154600.82257543,0
+FBK.US,D,20180801,000000,40.6155,41.2833,40.2527,40.9415,47658.181500576,0
+FBK.US,D,20180802,000000,40.8261,41.9413,40.8261,41.8667,66928.322363201,0
+FBK.US,D,20180803,000000,41.9899,42.1441,40.4634,40.7585,86041.500925566,0
+FBK.US,D,20180806,000000,40.8361,41.1413,40.5211,41.0915,41271.023282326,0
+FBK.US,D,20180807,000000,41.2645,41.4364,40.8261,41.0717,45259.475578663,0
+FBK.US,D,20180808,000000,41.1015,41.4931,40.7864,41.4463,24205.397803474,0
+FBK.US,D,20180809,000000,41.3987,41.7315,41.0061,41.5507,37544.174819756,0
+FBK.US,D,20180810,000000,41.2833,41.8479,41.2267,41.6659,26486.382000194,0
+FBK.US,D,20180813,000000,41.7594,42.0367,41.4175,41.5705,47062.529694464,0
+FBK.US,D,20180814,000000,41.6659,42.1529,41.2595,41.9513,81719.000656881,0
+FBK.US,D,20180815,000000,41.9413,42.0864,41.5895,41.6659,63882.650037012,0
+FBK.US,D,20180816,000000,41.8955,42.2573,41.8191,42.1897,40007.275531519,0
+FBK.US,D,20180817,000000,42.1897,42.3527,41.9979,42.2077,40850.444811118,0
+FBK.US,D,20180820,000000,42.2275,42.2772,41.7127,42.1529,30804.857594512,0
+FBK.US,D,20180821,000000,42.2275,42.4671,41.9413,42.0079,82482.682617759,0
+FBK.US,D,20180822,000000,42.0665,42.3339,41.9979,42.1997,83730.331671103,0
+FBK.US,D,20180823,000000,42.1997,42.1997,41.5805,41.9413,32933.910333929,0
+FBK.US,D,20180824,000000,41.9413,41.9413,41.6183,41.8757,26637.307288905,0
+FBK.US,D,20180827,000000,41.8757,42.4283,41.7127,42.0953,58092.149793465,0
+FBK.US,D,20180828,000000,42.1529,42.1798,41.7991,41.9899,55854.430846177,0
+FBK.US,D,20180829,000000,42.0267,42.1053,41.7027,41.9035,34486.42847047,0
+FBK.US,D,20180830,000000,41.6371,42.0168,41.6371,41.8757,38523.176859194,0
+FBK.US,D,20180831,000000,41.7415,42.0765,41.4653,41.9711,60916.465029545,0
+FBK.US,D,20180904,000000,41.7575,42.314,41.7575,41.9611,37665.921219316,0
+FBK.US,D,20180905,000000,42.0864,42.1053,41.7594,42.0665,98614.583643785,0
+FBK.US,D,20180906,000000,42.0864,42.4084,42.0218,42.0765,90480.716750852,0
+FBK.US,D,20180907,000000,42.0953,42.2275,41.6659,42.1251,58562.030525653,0
+FBK.US,D,20180910,000000,42.2673,42.3438,41.5219,41.6471,53807.883931255,0
+FBK.US,D,20180911,000000,41.5309,42.1798,41.5309,42.0467,122256.52703607,0
+FBK.US,D,20180912,000000,41.7693,42.1341,41.7027,41.9979,128407.23563534,0
+FBK.US,D,20180913,000000,42.1341,42.1798,41.3121,41.6183,65213.811083444,0
+FBK.US,D,20180914,000000,41.6183,42.1599,41.6183,42.1152,45838.022518721,0
+FBK.US,D,20180917,000000,42.0367,42.2077,41.7793,41.9224,77524.283799306,0
+FBK.US,D,20180918,000000,42.0665,42.0765,41.7315,41.9611,131077.60707693,0
+FBK.US,D,20180919,000000,41.9135,42.2375,41.5895,41.9313,63569.731605085,0
+FBK.US,D,20180920,000000,42.0765,42.6479,42.0467,42.2772,95620.225915759,0
+FBK.US,D,20180921,000000,42.2871,42.3677,41.6839,41.9513,462170.46227105,0
+FBK.US,D,20180924,000000,41.8091,42.1152,41.4085,41.4741,76271.603903005,0
+FBK.US,D,20180925,000000,41.2367,41.3987,39.1376,39.4119,171315.29521588,0
+FBK.US,D,20180926,000000,39.2698,39.4805,38.4309,38.4588,166739.24046217,0
+FBK.US,D,20180927,000000,38.3624,38.3624,37.1698,37.3228,104258.18327299,0
+FBK.US,D,20180928,000000,37.0932,37.5524,37.0932,37.3904,95114.123114281,0
+FBK.US,D,20181001,000000,37.781,37.781,36.961,36.961,96231.976419334,0
+FBK.US,D,20181002,000000,36.9024,36.9322,35.9393,36.1788,119615.33448363,0
+FBK.US,D,20181003,000000,36.2832,37.0932,36.2832,36.8368,101952.04486148,0
+FBK.US,D,20181004,000000,36.6162,36.8934,35.839,36.2732,152575.40520094,0
+FBK.US,D,20181005,000000,36.2444,36.2971,36.141,36.2056,144071.26826636,0
+FBK.US,D,20181008,000000,36.1212,36.2634,36.1112,36.2634,75135.639563306,0
+FBK.US,D,20181009,000000,36.141,36.469,35.9492,36.0258,68121.63831261,0
+FBK.US,D,20181010,000000,35.9294,36.2444,35.2148,35.3082,60128.635022473,0
+FBK.US,D,20181011,000000,35.3281,35.673,34.7288,34.7666,97320.650835236,0
+FBK.US,D,20181012,000000,35.0051,35.1949,33.3533,34.1752,134441.22867801,0
+FBK.US,D,20181015,000000,34.202,34.4018,33.9456,34.212,46436.692830609,0
+FBK.US,D,20181016,000000,34.375,34.5837,34.0112,34.4694,53255.497374573,0
+FBK.US,D,20181017,000000,34.3282,34.7854,33.7925,34.6324,161958.93348439,0
+FBK.US,D,20181018,000000,34.6324,34.6324,33.8542,33.9545,103903.00576022,0
+FBK.US,D,20181019,000000,33.878,34.1334,33.2389,33.2389,55914.800961662,0
+FBK.US,D,20181022,000000,33.4685,33.6574,31.7641,32.1705,123176.16512862,0
+FBK.US,D,20181023,000000,32.1805,35.175,31.6021,34.8212,155674.40446247,0
+FBK.US,D,20181024,000000,33.1435,33.8413,32.0453,32.5035,245071.47764037,0
+FBK.US,D,20181025,000000,32.5909,34.7765,32.5125,34.4207,137680.08537375,0
+FBK.US,D,20181026,000000,34.04,35.6432,33.8224,35.2893,144490.84056898,0
+FBK.US,D,20181029,000000,35.816,36.0924,34.6612,34.85,98049.116895414,0
+FBK.US,D,20181030,000000,34.8053,35.3678,34.5837,35.0716,71805.22152575,0
+FBK.US,D,20181031,000000,35.3589,35.501,34.7278,34.8878,127099.21646652,0
+FBK.US,D,20181101,000000,35.0329,35.3092,34.7656,35.185,61378.296413001,0
+FBK.US,D,20181102,000000,35.3688,35.5716,35.0418,35.5586,42442.203522724,0
+FBK.US,D,20181105,000000,35.5766,35.7892,34.9673,35.2416,43829.710010274,0
+FBK.US,D,20181106,000000,35.2615,35.8578,34.9375,35.7594,36724.147417758,0
+FBK.US,D,20181107,000000,35.818,35.988,35.1204,35.7793,53464.780441585,0
+FBK.US,D,20181108,000000,35.5766,36.6202,35.1571,36.5237,67154.710296268,0
+FBK.US,D,20181109,000000,36.3916,36.6638,35.654,36.1232,80066.871829791,0
+FBK.US,D,20181112,000000,36.162,36.793,35.988,36.3448,56873.679629273,0
+FBK.US,D,20181113,000000,36.477,36.9848,36.0646,36.6688,42596.147317209,0
+FBK.US,D,20181114,000000,37.126,37.2432,35.664,36.1042,51443.387741449,0
+FBK.US,D,20181115,000000,36.0178,36.7264,35.7793,36.6866,120015.78958301,0
+FBK.US,D,20181116,000000,36.6102,37.3954,36.5048,37.291,91075.362388373,0
+FBK.US,D,20181119,000000,37.3009,37.6736,36.7264,37.0792,49730.888798874,0
+FBK.US,D,20181120,000000,36.812,37.2334,36.4372,36.8506,51048.969653617,0
+FBK.US,D,20181121,000000,36.9948,37.4321,36.6022,36.6966,40170.274843327,0
+FBK.US,D,20181123,000000,36.4104,37.3466,36.4104,37.0425,26621.208591442,0
+FBK.US,D,20181126,000000,37.3954,37.8535,37.2234,37.3566,61169.013345988,0
+FBK.US,D,20181127,000000,37.2334,37.6338,36.64,36.975,41711.725125362,0
+FBK.US,D,20181128,000000,37.0524,37.3954,36.5536,37.3854,58081.081938961,0
+FBK.US,D,20181129,000000,36.9948,37.3466,36.64,36.9362,45298.716153728,0
+FBK.US,D,20181130,000000,36.9362,37.3009,36.467,36.965,60553.238168047,0
+FBK.US,D,20181203,000000,37.3178,37.3178,36.5834,36.9362,72061.794516558,0
+FBK.US,D,20181204,000000,36.6588,36.8874,34.3928,34.6125,59174.78719782,0
+FBK.US,D,20181206,000000,34.0957,34.6701,33.8472,34.6602,70936.898031366,0
+FBK.US,D,20181207,000000,34.525,35.3688,33.8929,34.2875,59655.735784512,0
+FBK.US,D,20181210,000000,34.1633,34.525,33.5331,34.1056,46311.927925274,0
+FBK.US,D,20181211,000000,34.8689,34.8689,33.7995,33.9227,42542.820381865,0
+FBK.US,D,20181212,000000,34.4097,35.1949,33.9327,34.6801,31813.038523102,0
+FBK.US,D,20181213,000000,34.6801,34.6801,33.2251,33.3215,47447.892264972,0
+FBK.US,D,20181214,000000,32.8434,33.7528,32.8434,33.1873,52791.653653934,0
+FBK.US,D,20181217,000000,33.3016,34.5071,33.235,33.6733,71948.097465729,0
+FBK.US,D,20181218,000000,33.8472,34.2139,32.9467,33.073,40239.700476134,0
+FBK.US,D,20181219,000000,33.0631,33.393,31.7323,32.0761,64244.870729919,0
+FBK.US,D,20181220,000000,31.6179,32.8145,31.6179,32.5949,70755.787684913,0
+FBK.US,D,20181221,000000,32.6417,33.2449,32.3147,32.3246,131305.00117859,0
+FBK.US,D,20181224,000000,32.1337,32.5363,31.4271,31.4271,45651.881329312,0
+FBK.US,D,20181226,000000,31.5335,33.2051,31.2363,33.1674,48034.488553763,0
+FBK.US,D,20181227,000000,32.7847,32.9775,31.6091,32.4975,68142.767853029,0
+FBK.US,D,20181228,000000,32.5761,33.552,32.1308,33.1018,41828.440681966,0
+FBK.US,D,20181231,000000,33.2449,33.5123,32.6197,33.4934,47162.140385013,0
+FBK.US,D,20190102,000000,33.1585,33.8929,32.9965,33.6633,44892.224042799,0
+FBK.US,D,20190103,000000,33.6166,33.8095,33.2618,33.4646,80895.954749111,0
+FBK.US,D,20190104,000000,34.0281,34.9951,33.9227,34.3362,87957.245923604,0
+FBK.US,D,20190107,000000,34.4396,34.7178,34.0957,34.4684,74912.270136014,0
+FBK.US,D,20190108,000000,34.8043,34.8043,34.0768,34.4684,176737.53775497,0
+FBK.US,D,20190109,000000,34.6026,34.6026,34.2338,34.4097,64583.949545223,0
+FBK.US,D,20190110,000000,34.2378,34.5538,33.9903,34.4296,32809.145428594,0
+FBK.US,D,20190111,000000,34.1434,35.015,34.0092,34.9077,50918.167736735,0
+FBK.US,D,20190114,000000,34.5827,35.4126,34.5538,34.5538,45563.338493268,0
+FBK.US,D,20190115,000000,34.4594,35.2416,34.0669,35.0916,35932.292736322,0
+FBK.US,D,20190116,000000,35.2516,36.1898,34.9951,36.1332,49088.953237557,0
+FBK.US,D,20190117,000000,35.8856,36.2325,35.664,36.0566,39716.492808603,0
+FBK.US,D,20190118,000000,36.4104,36.7831,36.2276,36.7264,109365.49504297,0
+FBK.US,D,20190122,000000,36.486,36.8218,36.1042,36.3636,68299.730153288,0
+FBK.US,D,20190123,000000,34.5737,34.5737,31.9997,33.1018,431898.87402998,0
+FBK.US,D,20190124,000000,32.8145,33.4546,32.5949,33.235,131480.0745135,0
+FBK.US,D,20190125,000000,33.235,33.235,32.2967,32.5463,236692.10561114,0
+FBK.US,D,20190128,000000,32.2023,32.586,31.6945,32.0185,113758.42711305,0
+FBK.US,D,20190129,000000,31.9827,33.2151,31.5235,32.9756,247957.16916053,0
+FBK.US,D,20190130,000000,33.0243,33.0441,31.936,32.1437,100830.16688206,0
+FBK.US,D,20190131,000000,32.0661,32.2709,31.3317,31.7133,139897.68094921,0
+FBK.US,D,20190201,000000,31.7849,32.1537,31.7133,31.9917,79304.196037505,0
+FBK.US,D,20190204,000000,31.9737,32.9687,31.9737,32.7391,57238.918827953,0
+FBK.US,D,20190205,000000,32.6705,32.6804,32.0573,32.2899,42309.389268658,0
+FBK.US,D,20190206,000000,32.2899,32.4617,31.8187,32.3941,56114.02234276,0
+FBK.US,D,20190207,000000,32.4797,32.8653,32.1835,32.423,33496.358576525,0
+FBK.US,D,20190208,000000,32.3067,32.3246,31.8377,32.1635,26413.937861613,0
+FBK.US,D,20190211,000000,32.3643,32.4519,32.0383,32.4041,23766.708297621,0
+FBK.US,D,20190212,000000,32.5571,33.0362,32.4707,32.6605,27969.474503927,0
+FBK.US,D,20190213,000000,32.6804,32.9487,32.5869,32.8067,38962.872533639,0
+FBK.US,D,20190214,000000,32.5869,33.0362,32.2223,32.7669,67400.21543257,0
+FBK.US,D,20190215,000000,33.0939,34.1374,32.9965,34.0052,108705.44844701,0
+FBK.US,D,20190219,000000,33.7568,34.3113,33.6107,34.1285,49895.900447866,0
+FBK.US,D,20190220,000000,34.1484,34.2626,33.9665,34.043,66631.502628736,0
+FBK.US,D,20190221,000000,33.7468,33.9953,33.4775,33.9367,46936.758620538,0
+FBK.US,D,20190222,000000,34.0231,34.2,33.9367,34.1106,53548.292434672,0
+FBK.US,D,20190225,000000,34.0718,34.6373,33.8233,34.369,109820.28324629,0
+FBK.US,D,20190226,000000,34.3591,34.369,33.7846,33.8601,32268.832895009,0
+FBK.US,D,20190227,000000,33.7468,34.0818,33.6673,33.8035,27690.765804108,0
+FBK.US,D,20190228,000000,33.8233,34.1961,33.4576,33.9854,26111.081115599,0
+FBK.US,D,20190301,000000,34.2726,34.2726,33.3245,33.9168,56981.339668553,0
+FBK.US,D,20190304,000000,33.8423,34.0619,33.391,33.717,45977.879952927,0
+FBK.US,D,20190305,000000,33.5451,33.6872,33.2747,33.4387,27815.530709443,0
+FBK.US,D,20190306,000000,33.4209,33.5451,32.1735,32.2899,47964.056752364,0
+FBK.US,D,20190307,000000,32.3843,32.4429,31.8763,32.0483,40073.682658552,0
+FBK.US,D,20190308,000000,31.9449,32.3345,31.9151,32.1537,33955.171454207,0
+FBK.US,D,20190311,000000,32.1159,32.8405,31.9351,32.5771,39606.82043214,0
+FBK.US,D,20190312,000000,32.6605,32.6705,32.1935,32.2123,18216.682347421,0
+FBK.US,D,20190313,000000,32.2023,32.8653,32.2023,32.6804,52713.172503805,0
+FBK.US,D,20190314,000000,32.7003,32.9815,32.6705,32.7768,24926.820683514,0
+FBK.US,D,20190315,000000,33.1982,33.9565,32.9487,33.5351,206937.68802605,0
+FBK.US,D,20190318,000000,33.555,33.9118,33.2559,33.391,48096.87100643,0
+FBK.US,D,20190319,000000,33.3324,33.4964,32.2709,32.3843,27005.56499336,0
+FBK.US,D,20190320,000000,32.3147,32.7103,31.3864,31.4629,55522.395211013,0
+FBK.US,D,20190321,000000,30.8795,31.4629,30.7623,30.8795,74721.098103647,0
+FBK.US,D,20190322,000000,30.6022,30.6777,29.2396,29.346,70345.270899619,0
+FBK.US,D,20190325,000000,29.2883,29.9185,29.0766,29.6918,26264.018741493,0
+FBK.US,D,20190326,000000,30.1421,30.4949,29.8727,30.4383,30422.513529777,0
+FBK.US,D,20190327,000000,30.2454,30.6599,29.997,30.4383,25475.18256583,0
+FBK.US,D,20190328,000000,30.4094,30.5545,29.7485,30.4283,52874.15947843,0
+FBK.US,D,20190329,000000,30.7623,30.8895,30.1808,30.4462,36811.684085211,0
+FBK.US,D,20190401,000000,30.6777,31.3953,30.3329,31.2542,63961.131187142,0
+FBK.US,D,20190402,000000,31.2145,31.7403,31.0893,31.6467,163411.84093039,0
+FBK.US,D,20190403,000000,32.0185,32.1059,31.5891,31.6169,39418.666905546,0
+FBK.US,D,20190404,000000,31.4818,32.1337,31.4818,31.9351,30545.266097929,0
+FBK.US,D,20190405,000000,31.8277,32.5869,31.7889,32.5085,163996.42488199,0
+FBK.US,D,20190408,000000,32.3067,32.6705,32.1159,32.4895,47383.497475123,0
+FBK.US,D,20190409,000000,31.8665,32.4041,31.7223,31.7989,155176.35100972,0
+FBK.US,D,20190410,000000,31.8087,32.5771,31.5981,32.4617,34116.158428832,0
+FBK.US,D,20190411,000000,32.4519,32.6903,32.2709,32.4895,25455.059194002,0
+FBK.US,D,20190412,000000,32.7867,33.7369,32.7569,33.6305,54290.844855131,0
+FBK.US,D,20190415,000000,33.5451,33.5451,32.8165,32.8355,36658.746459318,0
+FBK.US,D,20190416,000000,32.9587,33.5819,32.9487,33.4477,36948.523013642,0
+FBK.US,D,20190417,000000,33.4775,33.7846,33.1982,33.6395,30980.937098008,0
+FBK.US,D,20190418,000000,33.4387,33.8333,33.0362,33.1803,27120.268212781,0
+FBK.US,D,20190422,000000,32.8841,33.1376,32.2471,32.7867,36148.618983474,0
+FBK.US,D,20190423,000000,35.4056,35.7972,34.686,34.7437,116132.98498877,0
+FBK.US,D,20190424,000000,34.9732,35.6143,34.8659,35.3569,77699.357134211,0
+FBK.US,D,20190425,000000,35.4245,35.4722,34.846,35.1462,32891.65125309,0
+FBK.US,D,20190426,000000,35.012,35.2227,34.7288,35.0488,41878.749111536,0
+FBK.US,D,20190429,000000,35.0588,35.6292,35.0588,35.3172,119486.54490392,0
+FBK.US,D,20190430,000000,35.4812,35.6252,34.9335,35.2972,139001.18473427,0
+FBK.US,D,20190501,000000,35.3569,35.7793,34.8649,35.1929,79298.159025957,0
+FBK.US,D,20190502,000000,35.1929,35.5815,35.0826,35.2496,47860.421387449,0
+FBK.US,D,20190503,000000,35.4056,35.8081,35.2396,35.8081,58942.362253205,0
+FBK.US,D,20190506,000000,35.3072,35.7216,35.2972,35.5666,35940.342085053,0
+FBK.US,D,20190507,000000,35.1631,35.4056,34.7526,34.8938,40801.142550139,0
+FBK.US,D,20190508,000000,34.8649,35.0578,34.4237,34.5012,34641.378433546,0
+FBK.US,D,20190509,000000,34.1454,34.3948,33.5311,34.0589,48642.214382973,0
+FBK.US,D,20190510,000000,33.9923,34.1553,33.5023,34.0301,41811.335815912,0
+FBK.US,D,20190513,000000,33.5023,33.9535,33.0213,33.5411,155518.4483308,0
+FBK.US,D,20190514,000000,33.6266,34.5678,33.5113,34.4237,56620.125144238,0
+FBK.US,D,20190515,000000,33.9436,34.0559,33.3235,33.4069,51963.576903207,0
+FBK.US,D,20190516,000000,33.5311,33.9436,33.3483,33.56,45495.925197643,0
+FBK.US,D,20190517,000000,33.233,33.8482,33.233,33.5023,92383.381557202,0
+FBK.US,D,20190520,000000,33.2897,33.7627,33.2897,33.5967,31182.17081629,0
+FBK.US,D,20190521,000000,33.7627,33.9824,33.5113,33.7915,23883.423854224,0
+FBK.US,D,20190522,000000,33.5868,33.6554,33.1277,33.5311,89422.227392693,0
+FBK.US,D,20190523,000000,33.1565,33.4537,32.907,33.397,84539.291218595,0
+FBK.US,D,20190524,000000,33.5868,33.9824,33.4268,33.9039,21235.188121642,0
+FBK.US,D,20190528,000000,33.7915,34.0112,33.6882,33.8303,71259.878149207,0
+FBK.US,D,20190529,000000,33.5113,33.9923,33.3781,33.6832,34727.908932408,0
+FBK.US,D,20190530,000000,33.6832,34.1454,33.4069,33.9237,136314.71459521,0
+FBK.US,D,20190531,000000,33.4169,33.6266,33.0412,33.4268,107603.69383942,0
+FBK.US,D,20190603,000000,33.3582,34.049,33.3582,33.7627,60752.459549145,0
+FBK.US,D,20190604,000000,34.1553,34.4823,33.7429,34.4724,123493.10823491,0
+FBK.US,D,20190605,000000,34.4724,34.6354,33.7915,34.3769,59066.120989948,0
+FBK.US,D,20190606,000000,34.2219,34.6403,34.1354,34.529,42644.443409597,0
+FBK.US,D,20190607,000000,34.3948,34.4922,33.8571,34.1553,46676.160955364,0
+FBK.US,D,20190610,000000,34.367,34.9732,34.2706,34.3481,54731.546698167,0
+FBK.US,D,20190611,000000,34.6065,34.7626,34.3481,34.6751,66996.741827416,0
+FBK.US,D,20190612,000000,34.6165,34.8749,34.3769,34.6264,39260.698436695,0
+FBK.US,D,20190613,000000,34.8162,34.8162,34.3769,34.5767,64421.956402006,0
+FBK.US,D,20190614,000000,34.5866,35.0975,34.3193,34.7904,189980.72875508,0
+FBK.US,D,20190617,000000,34.7904,34.7904,34.1454,34.3392,91406.391854946,0
+FBK.US,D,20190618,000000,34.2318,34.5866,33.4357,34.0023,108614.89327378,0
+FBK.US,D,20190619,000000,34.1851,34.6354,33.7816,34.0023,47991.223304332,0
+FBK.US,D,20190620,000000,34.1752,34.3571,33.5212,34.2706,171673.49123443,0
+FBK.US,D,20190621,000000,34.1752,34.4137,33.4735,33.7727,99975.929747959,0
+FBK.US,D,20190624,000000,33.7429,34.1752,33.6554,33.7031,89664.714023222,0
+FBK.US,D,20190625,000000,33.8104,34.5966,33.397,34.3481,92175.104658781,0
+FBK.US,D,20190626,000000,34.3869,34.5866,33.5679,33.7429,40561.674425385,0
+FBK.US,D,20190627,000000,33.7429,34.4823,33.7429,34.4634,36771.437341554,0
+FBK.US,D,20190628,000000,34.8083,35.3172,34.6065,35.1631,221591.52739131,0
+FBK.US,D,20190701,000000,35.7127,35.99,35.3569,35.5477,62040.355346146,0
+FBK.US,D,20190702,000000,35.7694,35.7694,34.4535,34.9037,53725.37810676,0
+FBK.US,D,20190703,000000,34.9633,35.1631,34.8938,35.0578,9876.5508932496,0
+FBK.US,D,20190705,000000,35.173,35.491,34.9633,35.4424,56704.643305915,0
+FBK.US,D,20190708,000000,35.347,35.6442,34.9136,35.1074,34031.640267154,0
+FBK.US,D,20190709,000000,35.5477,35.654,35.1552,35.491,61063.36564389,0
+FBK.US,D,20190710,000000,35.5954,35.5954,35.0011,35.1263,73501.621770862,0
+FBK.US,D,20190711,000000,35.2595,35.5954,35.0677,35.3271,80598.128846055,0
+FBK.US,D,20190712,000000,35.3172,35.818,35.1074,35.7306,105005.7665364,0
+FBK.US,D,20190715,000000,35.7216,35.7216,35.021,35.2684,229354.11807401,0
+FBK.US,D,20190716,000000,35.2595,35.7406,35.2595,35.5666,48489.276757079,0
+FBK.US,D,20190717,000000,35.4523,35.7406,35.3857,35.4722,45041.136994328,0
+FBK.US,D,20190718,000000,35.3857,35.9413,35.2227,35.5378,36821.745771125,0
+FBK.US,D,20190719,000000,35.4156,35.836,35.2684,35.3569,48527.511163552,0
+FBK.US,D,20190722,000000,35.2297,35.7216,34.9534,35.5865,81008.645631348,0
+FBK.US,D,20190723,000000,35.674,36.3468,35.2416,35.7406,142498.626758,0
+FBK.US,D,20190724,000000,35.4722,36.8258,35.2316,36.653,164609.18155416,0
+FBK.US,D,20190725,000000,36.471,36.951,36.317,36.4512,108639.04131997,0
+FBK.US,D,20190726,000000,36.5188,36.961,36.5188,36.9024,91137.744841041,0
+FBK.US,D,20190729,000000,36.8258,36.9123,36.6728,36.7304,74929.375002068,0
+FBK.US,D,20190730,000000,36.4512,37.1032,36.4512,37.0584,81801.506481377,0
+FBK.US,D,20190731,000000,36.951,37.2104,36.5366,36.5962,78247.719016528,0
+FBK.US,D,20190801,000000,36.5466,36.8934,35.671,35.671,69666.107100419,0
+FBK.US,D,20190802,000000,35.671,35.978,35.1164,35.6024,37747.420875219,0
+FBK.US,D,20190805,000000,34.9385,34.9385,33.9267,34.3978,48343.382311325,0
+FBK.US,D,20190806,000000,34.5916,34.9683,34.2945,34.8312,42234.932792893,0
+FBK.US,D,20190807,000000,34.3432,34.9186,34.0529,34.7476,45795.763437883,0
+FBK.US,D,20190808,000000,35.0438,35.6222,34.9286,35.2188,78157.163843301,0
+FBK.US,D,20190809,000000,35.0935,35.4494,34.8113,35.1422,49454.192436238,0
+FBK.US,D,20190812,000000,34.8312,34.9186,34.3511,34.4078,22308.770008673,0
+FBK.US,D,20190813,000000,34.3511,35.4215,34.3511,34.8699,47961.03824659,0
+FBK.US,D,20190814,000000,34.1394,34.6214,33.9367,34.1792,50148.448764309,0
+FBK.US,D,20190815,000000,34.2746,34.3432,33.553,33.7935,41453.139797371,0
+FBK.US,D,20190816,000000,33.887,34.5529,33.887,34.4664,53553.32327763,0
+FBK.US,D,20190819,000000,34.9584,35.1134,34.7029,34.9385,34460.268087093,0
+FBK.US,D,20190820,000000,34.86,35.0269,34.5052,34.689,18766.050398329,0
+FBK.US,D,20190821,000000,34.9286,35.0736,34.7476,34.9086,25800.175020855,0
+FBK.US,D,20190822,000000,35.0438,35.2456,34.7666,34.8212,23212.309403756,0
+FBK.US,D,20190823,000000,34.6403,35.0637,33.6663,33.6961,49273.082089785,0
+FBK.US,D,20190826,000000,34.0052,34.3432,33.7439,34.2845,17963.127862387,0
+FBK.US,D,20190827,000000,34.4276,34.5151,33.5232,33.5997,38083.481184749,0
+FBK.US,D,20190828,000000,33.4944,34.361,33.4944,33.9069,20457.419800484,0
+FBK.US,D,20190829,000000,34.2746,34.9236,34.1792,34.3034,35377.893842456,0
+FBK.US,D,20190830,000000,34.5052,34.6403,34.0529,34.534,40352.391358372,0
+FBK.US,D,20190903,000000,34.2348,34.5837,33.8502,34.361,63562.688424945,0
+FBK.US,D,20190904,000000,34.6602,34.6602,34.1295,34.3133,22132.690505176,0
+FBK.US,D,20190905,000000,34.6214,35.6222,34.2746,34.7854,49252.958717957,0
+FBK.US,D,20190906,000000,34.8113,34.8699,34.4574,34.5817,26973.367598435,0
+FBK.US,D,20190909,000000,34.86,35.8628,34.85,35.7376,26148.309353481,0
+FBK.US,D,20190910,000000,35.6998,36.3646,35.493,35.9582,49136.243161354,0
+FBK.US,D,20190911,000000,36.162,36.9412,35.8052,36.8646,61670.085304509,0
+FBK.US,D,20190912,000000,36.6618,37.4222,36.3836,37.1816,41816.366658869,0
+FBK.US,D,20190913,000000,37.4222,37.779,36.7474,37.1916,98832.92222812,0
+FBK.US,D,20190916,000000,36.961,37.5096,36.5366,37.2304,33640.240685097,0
+FBK.US,D,20190917,000000,37.0484,37.122,36.5178,36.8358,55439.889386517,0
+FBK.US,D,20190918,000000,36.7096,37.3268,36.0377,37.2402,71487.272250865,0
+FBK.US,D,20190919,000000,37.0654,37.4022,36.643,36.6996,44174.825837127,0
+FBK.US,D,20190920,000000,36.6996,37.2304,36.3646,36.796,91603.600898862,0
+FBK.US,D,20190923,000000,36.47,36.8934,36.2086,36.5664,31307.941890215,0
+FBK.US,D,20190924,000000,36.5764,36.5864,35.8678,35.9682,35512.720433705,0
+FBK.US,D,20190925,000000,35.9393,36.5962,35.9393,36.5266,45370.154123718,0
+FBK.US,D,20190926,000000,36.3646,36.5564,36.0744,36.0744,32677.33734312,0
+FBK.US,D,20190927,000000,36.2662,36.8746,36.2662,36.3348,24205.397803474,0
+FBK.US,D,20190930,000000,36.315,36.5366,36.1232,36.152,48439.9744961,0
+FBK.US,D,20191001,000000,36.3448,36.6718,35.4215,35.5646,47207.417971626,0
+FBK.US,D,20191002,000000,35.343,35.506,35.1234,35.343,53257.509711756,0
+FBK.US,D,20191003,000000,35.3032,35.3818,34.7765,35.3231,45405.370024417,0
+FBK.US,D,20191004,000000,35.4116,35.5159,35.1989,35.4394,69050.331922477,0
+FBK.US,D,20191007,000000,35.4394,35.7714,35.3818,35.5358,179855.65421974,0
+FBK.US,D,20191008,000000,35.1591,35.333,34.6115,34.6701,39845.282388303,0
+FBK.US,D,20191009,000000,34.9186,35.0935,34.6016,34.9286,29958.669809139,0
+FBK.US,D,20191010,000000,34.7954,34.9584,34.5628,34.7278,73774.293459133,0
+FBK.US,D,20191011,000000,35.2654,35.5258,35.179,35.2844,77176.14946668,0
+FBK.US,D,20191014,000000,35.2188,35.5458,34.9782,35.4016,41813.348153094,0
+FBK.US,D,20191015,000000,35.4016,35.9582,35.4016,35.6124,25753.891265649,0
+FBK.US,D,20191016,000000,35.5934,36.0944,35.506,35.661,47583.725024813,0
+FBK.US,D,20191017,000000,35.824,36.0178,35.5736,35.9294,35059.944567572,0
+FBK.US,D,20191018,000000,35.6511,36.3646,35.6511,36.2762,40740.772434655,0
+FBK.US,D,20191021,000000,36.6718,37.0087,36.315,36.6996,91216.22599117,0
+FBK.US,D,20191022,000000,38.0274,38.0274,37.0186,37.0654,92533.300677322,0
+FBK.US,D,20191023,000000,36.9123,36.9123,36.0646,36.4214,85335.170574398,0
+FBK.US,D,20191024,000000,36.489,36.5864,36.0278,36.2176,32587.788338485,0
+FBK.US,D,20191025,000000,36.1987,36.6768,36.1042,36.4978,23501.079789489,0
+FBK.US,D,20191028,000000,36.6996,36.9412,36.643,36.8834,27526.760323708,0
+FBK.US,D,20191029,000000,36.806,37.0584,36.7294,37.0484,28472.558799631,0
+FBK.US,D,20191030,000000,36.9222,36.951,36.3736,36.8358,58986.633671227,0
+FBK.US,D,20191031,000000,36.5168,36.6132,35.996,36.3438,116614.93974405,0
+FBK.US,D,20191101,000000,36.643,37.1528,36.5754,37.0286,39854.337905625,0
+FBK.US,D,20191104,000000,37.3566,37.5106,37.1727,37.4609,53009.99223827,0
+FBK.US,D,20191105,000000,37.7322,38.0801,37.3178,37.4222,208628.05125962,0
+FBK.US,D,20191106,000000,37.4321,37.7034,37.3088,37.6269,52452.57483863,0
+FBK.US,D,20191107,000000,37.9837,38.3107,37.5782,37.7034,28732.150296214,0
+FBK.US,D,20191108,000000,37.5504,37.8476,37.2114,37.5682,27257.107141212,0
+FBK.US,D,20191111,000000,37.3088,37.5206,37.123,37.4808,82886.156222913,0
+FBK.US,D,20191112,000000,37.5882,37.769,37.2114,37.4908,56274.003148793,0
+FBK.US,D,20191113,000000,37.1826,37.1826,36.806,37.0087,39082.606596016,0
+FBK.US,D,20191114,000000,36.6718,37.0664,36.6718,36.951,27103.163346726,0
+FBK.US,D,20191115,000000,37.0763,37.2214,36.4968,36.7672,34614.211881579,0
+FBK.US,D,20191118,000000,36.6996,36.6996,36.2464,36.5068,25172.325819816,0
+FBK.US,D,20191119,000000,36.6718,36.7672,36.314,36.623,27718.938524667,0
+FBK.US,D,20191120,000000,36.5168,36.806,36.314,36.4591,60690.077096478,0
+FBK.US,D,20191121,000000,36.5654,36.5952,36.2076,36.5168,36599.382512425,0
+FBK.US,D,20191122,000000,36.6618,36.8934,36.3636,36.8258,32921.836310832,0
+FBK.US,D,20191125,000000,36.9024,37.4222,36.8746,37.1428,48621.084842553,0
+FBK.US,D,20191126,000000,36.9998,37.3665,36.9998,37.2412,44898.261054348,0
+FBK.US,D,20191127,000000,37.3178,37.451,37.1032,37.2999,30129.718469679,0
+FBK.US,D,20191129,000000,37.2711,37.3665,37.0386,37.1428,15894.445238454,0
+FBK.US,D,20191202,000000,37.2314,37.2999,36.6996,36.8159,34887.889738441,0
+FBK.US,D,20191203,000000,36.3538,36.6718,36.1798,36.5754,27669.636263688,0
+FBK.US,D,20191204,000000,36.7572,37.3178,36.7572,37.0952,62597.772745786,0
+FBK.US,D,20191205,000000,37.2114,37.6557,37.2114,37.3665,31609.792467637,0
+FBK.US,D,20191206,000000,37.9549,38.4568,37.9549,38.252,75247.324276952,0
+FBK.US,D,20191209,000000,37.7988,37.8177,37.1628,37.2999,64286.123642167,0
+FBK.US,D,20191210,000000,37.1826,37.4808,36.971,37.2412,33824.369537324,0
+FBK.US,D,20191211,000000,37.29,37.3516,37.0664,37.1628,31809.013848736,0
+FBK.US,D,20191212,000000,37.2314,38.5254,37.2314,38.2818,66787.458760404,0
+FBK.US,D,20191213,000000,38.2431,38.3484,37.7948,38.1477,44164.764151213,0
+FBK.US,D,20191216,000000,38.3882,38.911,38.2868,38.5055,40151.157640091,0
+FBK.US,D,20191217,000000,38.6287,38.6963,38.3981,38.5989,40486.211781029,0
+FBK.US,D,20191218,000000,38.8036,38.8036,38.252,38.4667,26450.159930903,0
+FBK.US,D,20191219,000000,38.418,38.59,38.2918,38.4766,26540.71510413,0
+FBK.US,D,20191220,000000,38.6188,38.8036,37.945,38.2352,103507.58150379,0
+FBK.US,D,20191223,000000,38.3484,38.3484,37.6358,38.1089,32294.993278385,0
+FBK.US,D,20191224,000000,38.4766,38.59,38.2103,38.3107,37983.8704942,0
+FBK.US,D,20191226,000000,38.3107,38.5731,38.1477,38.3683,40754.858794935,0
+FBK.US,D,20191227,000000,38.4856,38.4856,38.0404,38.1288,50309.435738934,0
+FBK.US,D,20191230,000000,38.262,38.2918,37.9758,38.2818,35048.876713067,0
+FBK.US,D,20191231,000000,38.2153,38.3683,38.1089,38.1964,20656.641181583,0
+FBK.US,D,20200102,000000,38.6665,38.6665,37.6557,38.1477,40847.426305344,0
+FBK.US,D,20200103,000000,37.771,38.2918,37.5682,37.9648,51702.979238032,0
+FBK.US,D,20200106,000000,37.6269,37.7034,36.9808,37.6358,70161.142047391,0
+FBK.US,D,20200107,000000,37.6358,37.6358,37.0852,37.1528,33019.434664198,0
+FBK.US,D,20200108,000000,37.1926,37.5106,37.0952,37.4321,115188.19268144,0
+FBK.US,D,20200109,000000,37.5006,37.8177,37.3178,37.6358,60196.048318097,0
+FBK.US,D,20200110,000000,37.5504,37.6856,37.295,37.4032,42636.394060866,0
+FBK.US,D,20200113,000000,37.4321,37.762,37.3685,37.4609,104215.92419214,0
+FBK.US,D,20200114,000000,37.3854,37.6458,36.9908,37.1926,70773.898719558,0
+FBK.US,D,20200115,000000,36.951,37.2025,36.4204,36.7772,73793.41066237,0
+FBK.US,D,20200116,000000,36.9024,37.5006,36.8159,37.4321,36017.817066591,0
+FBK.US,D,20200117,000000,37.6656,37.6656,37.2612,37.4321,45779.66474042,0
+FBK.US,D,20200121,000000,37.123,37.2711,36.7572,36.8834,70639.072128309,0
+FBK.US,D,20200122,000000,36.478,36.9024,35.6192,36.7672,734670.09571317,0
+FBK.US,D,20200123,000000,36.3926,37.0286,36.2266,36.8834,255065.75025882,0
+FBK.US,D,20200124,000000,36.9808,36.9998,36.1708,36.478,151351.90419379,0
+FBK.US,D,20200127,000000,35.7166,36.3726,35.7078,35.8032,120350.84372395,0
+FBK.US,D,20200128,000000,35.9095,36.1312,35.2048,35.2625,172857.75166651,0
+FBK.US,D,20200129,000000,35.3698,35.5328,34.5002,34.5767,161589.66961135,0
+FBK.US,D,20200130,000000,34.3282,35.1562,34.2487,35.0896,136224.15942198,0
+FBK.US,D,20200131,000000,35.013,35.1194,34.2587,34.3938,172149.40897816,0
+FBK.US,D,20200203,000000,34.5966,35.023,34.2984,34.6751,126514.63251491,0
+FBK.US,D,20200204,000000,35.0697,35.2526,34.7228,34.7814,179942.18471861,0
+FBK.US,D,20200205,000000,35.185,35.9274,34.9444,35.8409,130755.63312768,0
+FBK.US,D,20200206,000000,35.832,36.0456,35.2326,35.4752,99519.12920746,0
+FBK.US,D,20200207,000000,35.0896,35.4364,34.8948,35.0995,124671.33165545,0
+FBK.US,D,20200210,000000,34.9742,35.1382,34.7725,35.1194,101792.06405544,0
+FBK.US,D,20200211,000000,35.2625,35.8558,35.1283,35.7256,115497.086439,0
+FBK.US,D,20200212,000000,35.9662,35.9662,35.3887,35.6192,132930.96962231,0
+FBK.US,D,20200213,000000,35.5328,36.0367,35.5328,36.0168,82592.354994222,0
+FBK.US,D,20200214,000000,35.8718,35.977,35.4851,35.494,69180.127670769,0
+FBK.US,D,20200218,000000,35.3877,35.4563,34.6036,34.701,76346.060378769,0
+FBK.US,D,20200219,000000,34.8351,35.0299,34.5449,34.9623,80579.011642818,0
+FBK.US,D,20200220,000000,35.1084,35.3589,34.5936,35.2704,79581.898568734,0
+FBK.US,D,20200221,000000,35.3092,35.3092,34.8073,35.021,58249.112093725,0
+FBK.US,D,20200224,000000,34.206,34.3451,33.7339,33.9665,79000.3331229,0
+FBK.US,D,20200225,000000,33.9565,34.0331,33.2211,33.2877,136707.12034585,0
+FBK.US,D,20200226,000000,33.4537,33.8413,33.0074,33.1058,82317.670968769,0
+FBK.US,D,20200227,000000,32.4866,33.6176,32.0115,32.0891,401309.33651403,0
+FBK.US,D,20200228,000000,31.0733,32.1367,30.5615,31.4987,350960.66020003,0
+FBK.US,D,20200302,000000,31.3178,32.1665,30.9779,32.1665,149025.64241045,0
+FBK.US,D,20200303,000000,32.0989,32.0989,30.3488,30.5625,98531.071650698,0
+FBK.US,D,20200304,000000,30.8219,30.8219,29.6581,30.3399,102257.92011327,0
+FBK.US,D,20200305,000000,29.6431,29.6431,28.366,28.8699,87896.875808119,0
+FBK.US,D,20200306,000000,27.893,28.1354,27.3592,28.037,158077.13505875,0
+FBK.US,D,20200309,000000,25.2801,26.4032,24.8746,25.9778,211222.96005686,0
+FBK.US,D,20200310,000000,26.8096,26.905,25.29,26.422,152163.88224705,0
+FBK.US,D,20200311,000000,25.7641,25.8913,23.9363,24.2842,156976.38661975,0
+FBK.US,D,20200312,000000,22.7557,22.9117,20.4538,21.3265,183471.82413727,0
+FBK.US,D,20200313,000000,22.2438,22.7189,21.3563,22.2537,358279.53053392,0
+FBK.US,D,20200316,000000,19.3636,20.6099,18.7046,18.7146,138478.98323533,0
+FBK.US,D,20200317,000000,18.7146,19.0714,16.8093,18.966,526763.4673336,0
+FBK.US,D,20200318,000000,18.2694,18.6946,13.9063,14.7799,259410.38623652,0
+FBK.US,D,20200319,000000,14.7103,18.4532,14.0921,17.8926,268782.84666547,0
+FBK.US,D,20200320,000000,17.824,18.1192,16.2378,16.9922,304460.57874816,0
+FBK.US,D,20200323,000000,16.869,17.0986,15.9297,16.4306,207687.28362665,0
+FBK.US,D,20200324,000000,17.4464,18.1818,16.4942,17.5458,146652.09070332,0
+FBK.US,D,20200325,000000,17.678,18.473,16.6722,18.1918,206877.31791057,0
+FBK.US,D,20200326,000000,18.4144,19.7005,18.2882,19.6518,151055.08445932,0
+FBK.US,D,20200327,000000,18.9183,19.8844,18.5178,19.1101,185414.73568727,0
+FBK.US,D,20200330,000000,19.2462,19.7293,18.2792,19.1797,105166.75351103,0
+FBK.US,D,20200331,000000,18.8984,19.4977,18.468,19.0714,135652.65566206,0
+FBK.US,D,20200401,000000,18.0844,18.2694,17.339,17.7952,126804.40906923,0
+FBK.US,D,20200402,000000,17.5458,17.9791,17.0786,17.7168,114998.02681766,0
+FBK.US,D,20200403,000000,17.4265,18.317,17.4265,18.2414,213537.1478171,0
+FBK.US,D,20200406,000000,19.1101,19.3735,18.008,18.9372,195198.71907011,0
+FBK.US,D,20200407,000000,19.6339,20.2034,18.803,19.458,183336.99754602,0
+FBK.US,D,20200408,000000,19.7591,20.5035,18.9521,20.2908,126461.30557956,0
+FBK.US,D,20200409,000000,20.919,22.2349,20.5184,22.2349,127134.43236721,0
+FBK.US,D,20200413,000000,22.0609,22.0609,20.1447,20.4737,114876.2804181,0
+FBK.US,D,20200414,000000,21.0839,21.0839,19.7591,20.1845,107085.51701484,0
+FBK.US,D,20200415,000000,19.3437,19.3437,18.473,18.6082,109744.82060192,0
+FBK.US,D,20200416,000000,18.5982,18.5982,17.1274,17.5934,186817.33470369,0
+FBK.US,D,20200417,000000,18.307,19.5365,18.0178,19.1886,142873.92764259,0
+FBK.US,D,20200420,000000,18.5784,19.4679,18.1768,18.7424,142378.89269562,0
+FBK.US,D,20200421,000000,18.0546,18.5884,17.8151,18.4532,79744.897880541,0
+FBK.US,D,20200422,000000,18.9372,18.9372,18.327,18.492,69867.3408187,0
+FBK.US,D,20200423,000000,18.3756,19.3049,18.3756,18.9084,80744.023291808,0
+FBK.US,D,20200424,000000,18.9472,19.4977,18.7146,19.2264,67119.494395568,0
+FBK.US,D,20200427,000000,19.2264,21.0462,19.2264,20.8017,104502.68224069,0
+FBK.US,D,20200428,000000,20.8792,21.7985,20.5999,21.4328,132168.29383002,0
+FBK.US,D,20200429,000000,22.4077,22.5589,21.722,21.9437,185801.10442637,0
+FBK.US,D,20200430,000000,21.5659,22.046,20.426,21.6057,148027.52316778,0
+FBK.US,D,20200501,000000,21.2479,21.8273,20.4638,21.2569,140378.6295359,0
+FBK.US,D,20200504,000000,21.3265,21.3265,20.1159,20.7162,189179.81855632,0
+FBK.US,D,20200505,000000,21.7617,21.8473,20.5035,20.6586,148168.38677057,0
+FBK.US,D,20200506,000000,21.1883,21.7797,20.5224,20.7361,210513.61119992,0
+FBK.US,D,20200507,000000,21.0839,21.2867,20.4936,20.6775,141769.15452922,0
+FBK.US,D,20200508,000000,21.2996,21.6495,21.076,21.5799,139845.36018245,0
+FBK.US,D,20200511,000000,21.076,21.076,20.0513,20.7639,207992.15270985,0
+FBK.US,D,20200512,000000,20.7739,20.8027,19.7939,19.8814,160311.83550026,0
+FBK.US,D,20200513,000000,19.5892,19.5892,18.1132,18.7642,114466.7698014,0
+FBK.US,D,20200514,000000,18.162,19.0316,17.2894,18.793,147848.42515851,0
+FBK.US,D,20200515,000000,18.8616,19.7164,18.3756,19.5991,153274.69237197,0
+FBK.US,D,20200518,000000,20.3962,21.6693,20.3862,21.5898,217716.77214579,0
+FBK.US,D,20200519,000000,21.2301,21.7667,20.7361,20.7639,134714.90653487,0
+FBK.US,D,20200520,000000,21.1714,21.9099,21.0939,21.4805,142776.32928922,0
+FBK.US,D,20200521,000000,21.4805,22.1821,21.4169,21.6594,167859.10610441,0
+FBK.US,D,20200522,000000,21.8224,22.3481,21.5898,21.8522,101451.97907156,0
+FBK.US,D,20200526,000000,22.8619,23.5895,22.8619,23.0379,233326.47167288,0
+FBK.US,D,20200527,000000,24.1828,24.2504,23.3867,24.2216,159030.9828834,0
+FBK.US,D,20200528,000000,24.8338,24.8338,23.6789,23.8539,236501.93974736,0
+FBK.US,D,20200529,000000,23.3867,23.4067,22.4635,22.9315,153938.76364229,0
+FBK.US,D,20200601,000000,22.9217,23.2605,22.5321,22.5619,91267.540589332,0
+FBK.US,D,20200602,000000,22.9315,23.183,22.6015,22.9117,131111.81680904,0
+FBK.US,D,20200603,000000,23.4851,24.3975,23.2417,23.8539,151264.36752634,0
+FBK.US,D,20200604,000000,23.7952,24.4661,23.3867,24.4462,91214.213653988,0
+FBK.US,D,20200605,000000,26.3196,26.7678,25.7561,26.427,220114.47189912,0
+FBK.US,D,20200608,000000,27.223,27.3184,26.6108,27.068,133864.69407514,0
+FBK.US,D,20200609,000000,26.3296,26.8404,25.9032,26.4668,161299.89305702,0
+FBK.US,D,20200610,000000,26.921,26.921,24.8825,24.9014,137048.21149834,0
+FBK.US,D,20200611,000000,23.0577,23.5995,22.5321,22.6979,204390.06915262,0
+FBK.US,D,20200612,000000,23.8439,23.8439,22.3681,23.1155,169257.68044646,0
+FBK.US,D,20200615,000000,22.0669,23.8638,21.9397,23.4851,166033.91627959,0
+FBK.US,D,20200616,000000,24.6688,24.8925,23.6988,24.6788,112750.24618446,0
+FBK.US,D,20200617,000000,24.5903,24.6738,23.4991,23.7277,106170.90976525,0
+FBK.US,D,20200618,000000,23.3589,24.0278,23.3093,23.4752,108604.83158787,0
+FBK.US,D,20200619,000000,23.7475,23.7475,23.1731,23.3689,223142.03319066,0
+FBK.US,D,20200622,000000,23.1443,23.8339,22.7179,23.8151,120653.70046996,0
+FBK.US,D,20200623,000000,24.32,24.4363,23.5706,23.5895,91018.010778663,0
+FBK.US,D,20200624,000000,23.0855,23.2705,22.5221,22.5917,97256.256045386,0
+FBK.US,D,20200625,000000,22.3093,23.4355,22.3093,23.4255,158251.20222506,0
+FBK.US,D,20200626,000000,23.0081,23.0081,21.8135,21.8423,365014.8230848,0
+FBK.US,D,20200629,000000,22.2805,23.669,22.1434,23.2794,122976.94374752,0
+FBK.US,D,20200630,000000,23.6093,24.1351,23.3191,24.0576,145467.83027123,0
+FBK.US,D,20200701,000000,24.2305,24.3101,23.1531,23.2893,109116.97140089,0
+FBK.US,D,20200702,000000,23.9989,24.2305,23.1055,23.2515,93216.489150888,0
+FBK.US,D,20200706,000000,23.8907,24.1451,23.0955,23.4653,135584.23619784,0
+FBK.US,D,20200707,000000,23.1055,23.1055,22.2905,22.4157,125056.69422596,0
+FBK.US,D,20200708,000000,22.2119,22.8233,22.0281,22.4635,146480.03587419,0
+FBK.US,D,20200709,000000,22.3193,22.3193,21.3393,21.4735,96895.041521071,0
+FBK.US,D,20200710,000000,21.3393,22.2319,21.3393,22.2319,124456.01157689,0
+FBK.US,D,20200713,000000,22.8719,23.0479,22.0281,22.5717,127459.42482223,0
+FBK.US,D,20200714,000000,22.5817,22.7845,21.9794,22.2408,103526.69870703,0
+FBK.US,D,20200715,000000,23.0757,23.9105,22.9793,23.5339,137827.99215668,0
+FBK.US,D,20200716,000000,23.3778,23.8539,23.0379,23.3589,94716.686520675,0
+FBK.US,D,20200717,000000,23.2217,23.5895,22.8431,22.9217,118363.66075592,0
+FBK.US,D,20200720,000000,22.6205,23.0181,22.0281,22.0957,201706.61751933,0
+FBK.US,D,20200721,000000,22.9217,24.9501,22.8917,24.8825,348912.10094792,0
+FBK.US,D,20200722,000000,24.6301,24.7861,23.9701,24.3488,215805.05182212,0
+FBK.US,D,20200723,000000,24.1749,24.7861,24.1749,24.6499,186612.07631104,0
+FBK.US,D,20200724,000000,24.8925,25.3536,24.7036,25.0187,175029.06348677,0
+FBK.US,D,20200727,000000,24.9501,24.9501,23.7177,24.0874,123704.40363911,0
+FBK.US,D,20200728,000000,23.8907,24.5138,23.8539,24.0089,134456.32120688,0
+FBK.US,D,20200729,000000,24.476,24.8825,23.7177,24.8437,136028.96271525,0
+FBK.US,D,20200730,000000,24.5804,24.7483,23.6591,24.6987,137332.95720971,0
+FBK.US,D,20200731,000000,24.9203,24.9203,24.0775,24.6788,192551.48950612,0
+FBK.US,D,20200803,000000,25.0187,25.0187,24.0963,24.3587,129981.88948089,0
+FBK.US,D,20200804,000000,24.4661,24.5217,23.8439,24.0089,146663.15855782,0
+FBK.US,D,20200805,000000,24.32,24.8626,24.0874,24.7583,158770.38521823,0
+FBK.US,D,20200806,000000,23.8439,24.9789,23.8439,24.7185,107947.80349767,0
+FBK.US,D,20200807,000000,24.5615,25.7273,24.5138,25.6975,121720.23917685,0
+FBK.US,D,20200810,000000,25.8346,26.9796,25.8346,26.8554,190082.35178281,0
+FBK.US,D,20200811,000000,27.5064,28.2518,27.4776,27.7866,328607.61877334,0
+FBK.US,D,20200812,000000,30.4383,30.7483,28.214,29.2536,1227204.7137357,0
+FBK.US,D,20200813,000000,28.7576,29.6322,28.7576,29.01,555983.60939664,0
+FBK.US,D,20200814,000000,28.6712,28.9434,28.0192,28.6712,4956870.4483626,0
+FBK.US,D,20200817,000000,28.6712,28.8938,27.8642,28.0976,491937.96004782,0
+FBK.US,D,20200818,000000,27.9028,28.0688,26.596,26.6347,645210.64008259,0
+FBK.US,D,20200819,000000,26.422,27.3562,26.271,26.7042,889066.66606455,0
+FBK.US,D,20200820,000000,26.3137,26.3137,25.4361,25.7293,357081.18374156,0
+FBK.US,D,20200821,000000,25.3884,25.8078,24.8925,25.4282,297353.00381847,0
+FBK.US,D,20200824,000000,25.613,26.1984,25.2145,26.1984,188524.80280331,0
+FBK.US,D,20200825,000000,26.596,26.596,25.8674,26.2282,140081.80980144,0
+FBK.US,D,20200826,000000,26.2372,26.2372,25.5951,25.7094,223395.5876757,0
+FBK.US,D,20200827,000000,25.613,26.3336,25.604,26.1884,146204.34568015,0
+FBK.US,D,20200828,000000,26.3733,26.744,26.0126,26.7142,213048.14988167,0
+FBK.US,D,20200831,000000,26.4996,27.2012,26.266,26.3038,321373.26660112,0
+FBK.US,D,20200901,000000,26.0225,26.9905,25.9638,26.908,351805.84181682,0
+FBK.US,D,20200902,000000,26.898,26.913,26.1686,26.7142,176326.0148011,0
+FBK.US,D,20200903,000000,26.8514,27.8353,26.6844,26.9954,209263.94980939,0
+FBK.US,D,20200904,000000,27.8054,27.9416,27.22,27.893,201690.51882186,0
+FBK.US,D,20200908,000000,27.6882,27.6882,26.432,26.6258,196703.94728286,0
+FBK.US,D,20200909,000000,26.6944,26.744,26.1487,26.577,157724.97605175,0
+FBK.US,D,20200910,000000,26.6347,26.8026,25.8575,25.8962,126771.20550571,0
+FBK.US,D,20200911,000000,25.8277,26.0324,25.4669,25.8476,134051.84143314,0
+FBK.US,D,20200914,000000,25.8476,26.903,25.5166,26.8712,140134.13056819,0
+FBK.US,D,20200915,000000,26.8414,26.8712,26.2938,26.3634,105640.65891758,0
+FBK.US,D,20200916,000000,26.4806,27.065,26.1686,26.898,152968.81712018,0
+FBK.US,D,20200917,000000,26.5094,26.8464,26.417,26.6446,123932.80390935,0
+FBK.US,D,20200918,000000,26.6944,26.7639,25.935,26.256,375849.24647708,0
+FBK.US,D,20200921,000000,25.5951,25.8376,24.0447,24.2683,229954.80072308,0
+FBK.US,D,20200922,000000,24.3955,24.7275,23.2357,23.7336,166161.69969071,0
+FBK.US,D,20200923,000000,23.7336,24.3379,23.0797,23.1193,133962.2924285,0
+FBK.US,D,20200924,000000,23.3043,23.996,23.0319,23.4801,120653.70046996,0
+FBK.US,D,20200925,000000,23.1771,23.7435,23.1771,23.5667,123749.68122572,0
+FBK.US,D,20200928,000000,23.996,24.8437,23.9473,24.483,121471.71553478,0
+FBK.US,D,20200929,000000,24.7175,24.7772,23.9671,24.7175,139265.80707381,0
+FBK.US,D,20200930,000000,24.9889,25.2532,24.3866,24.474,154436.81709504,0
+FBK.US,D,20201001,000000,24.4442,24.9889,24.1898,24.9789,134777.28898753,0
+FBK.US,D,20201002,000000,24.4253,25.945,24.3468,25.779,151370.01522843,0
+FBK.US,D,20201005,000000,26.1199,26.9954,26.1199,26.8812,106801.77747207,0
+FBK.US,D,20201006,000000,27.3174,27.5322,26.1398,26.266,189040.9672907,0
+FBK.US,D,20201007,000000,26.6546,27.1048,26.3634,27.0054,186922.98240579,0
+FBK.US,D,20201008,000000,27.3076,27.7568,26.9756,27.5908,86165.259662308,0
+FBK.US,D,20201009,000000,27.9327,27.9904,27.5162,27.5422,85273.794290322,0
+FBK.US,D,20201012,000000,27.396,27.9804,27.386,27.883,79085.85745317,0
+FBK.US,D,20201013,000000,27.571,27.6395,27.0552,27.1912,106688.08042124,0
+FBK.US,D,20201014,000000,27.1148,27.4258,26.754,26.8812,112720.06112672,0
+FBK.US,D,20201015,000000,26.5492,27.22,26.432,27.1734,81698.877285053,0
+FBK.US,D,20201016,000000,27.1545,27.6594,26.6058,27.0452,81969.536636141,0
+FBK.US,D,20201019,000000,27.1346,27.6096,27.085,27.1824,144015.92899384,0
+FBK.US,D,20201020,000000,27.5044,28.1752,27.5044,27.7766,106671.98172377,0
+FBK.US,D,20201021,000000,27.6982,28.2438,27.6982,28.0092,72746.995327307,0
+FBK.US,D,20201022,000000,27.9804,29.6571,27.9804,29.4802,238996.23168546,0
+FBK.US,D,20201023,000000,29.8509,30.2216,28.9663,29.7157,137412.44452843,0
+FBK.US,D,20201026,000000,29.2963,29.9185,28.9663,29.832,159233.22277027,0
+FBK.US,D,20201027,000000,29.9781,29.9781,27.4556,27.9128,232469.21603301,0
+FBK.US,D,20201028,000000,26.0414,27.8254,25.623,27.3762,184675.20177259,0
+FBK.US,D,20201029,000000,27.2788,28.5846,26.3137,28.5171,242117.36665601,0
+FBK.US,D,20201030,000000,28.4485,29.3062,28.3501,28.7397,245106.69354107,0
+FBK.US,D,20201102,000000,29.189,29.7246,28.6433,29.6471,262496.30530636,0
+FBK.US,D,20201103,000000,30.2027,30.2027,29.335,29.9781,185687.40737555,0
+FBK.US,D,20201104,000000,29.1094,29.1094,27.1824,27.386,156264.01925703,0
+FBK.US,D,20201105,000000,27.4844,28.9882,27.4844,28.6344,100944.87010149,0
+FBK.US,D,20201106,000000,29.171,29.3082,28.1544,28.194,81549.964333525,0
+FBK.US,D,20201109,000000,31.1935,35.7574,30.8715,31.1439,538597.01613713,0
+FBK.US,D,20201110,000000,31.7213,32.1219,31.2532,31.7701,293790.16083629,0
+FBK.US,D,20201111,000000,31.8386,31.8386,30.0109,30.4313,194218.71086208,0
+FBK.US,D,20201112,000000,29.8747,30.1878,29.0726,29.6789,146133.91387875,0
+FBK.US,D,20201113,000000,30.1391,31.3019,30.0307,31.0087,135773.39589304,0
+FBK.US,D,20201116,000000,32.1607,32.7191,31.7601,32.4249,167914.44537693,0
+FBK.US,D,20201117,000000,32.0145,32.6595,31.3705,32.6009,130431.64684126,0
+FBK.US,D,20201118,000000,32.8355,33.2161,31.9321,31.9659,176297.84208054,0
+FBK.US,D,20201119,000000,31.7989,32.0443,31.2433,31.9559,94090.84965682,0
+FBK.US,D,20201120,000000,31.4857,31.7313,31.0087,31.5951,163932.03009215,0
+FBK.US,D,20201123,000000,32.1607,32.2977,31.9071,32.1805,130334.04848789,0
+FBK.US,D,20201124,000000,32.8355,34.1245,32.7867,33.6276,140597.97428883,0
+FBK.US,D,20201125,000000,33.236,33.4129,32.0633,33.0412,102007.38413401,0
+FBK.US,D,20201127,000000,32.8454,32.9527,32.2103,32.6009,50823.587889143,0
+FBK.US,D,20201130,000000,32.2699,32.4349,31.1837,31.1935,172739.02377273,0
+FBK.US,D,20201201,000000,32.0831,32.2977,31.3019,32.1219,165953.42279228,0
+FBK.US,D,20201202,000000,32.1507,32.4737,31.7025,32.3465,138284.79269719,0
+FBK.US,D,20201203,000000,32.3365,32.6595,32.1029,32.2103,105620.53554575,0
+FBK.US,D,20201204,000000,32.7281,33.3045,32.2301,33.2559,128613.50019658,0
+FBK.US,D,20201207,000000,33.0313,33.3383,32.6307,33.0313,74869.004886584,0
+FBK.US,D,20201208,000000,32.5423,33.3145,32.5423,33.1873,116143.04667469,0
+FBK.US,D,20201209,000000,33.3533,33.6981,33.0412,33.4517,88506.613974512,0
+FBK.US,D,20201210,000000,33.0611,33.6951,32.9229,33.5292,105869.05918783,0
+FBK.US,D,20201211,000000,32.9815,33.6276,32.8752,33.0909,94366.539850865,0
+FBK.US,D,20201214,000000,33.6753,34.213,33.2559,33.2648,166166.73053366,0
+FBK.US,D,20201215,000000,33.6465,34.203,33.0511,33.9993,153576.54294939,0
+FBK.US,D,20201216,000000,33.9794,34.0818,33.3831,33.7548,164975.42692143,0
+FBK.US,D,20201217,000000,33.8224,33.9705,33.2737,33.9108,146869.42311906,0
+FBK.US,D,20201218,000000,34.1056,34.7695,33.725,33.8025,578684.78515596,0
+FBK.US,D,20201221,000000,33.5491,34.3223,33.1585,33.5491,127863.90459598,0
+FBK.US,D,20201222,000000,33.5391,33.9009,33.1197,33.236,91303.762658623,0
+FBK.US,D,20201223,000000,33.6077,34.2229,33.4665,34.0867,111558.94257223,0
+FBK.US,D,20201224,000000,34.0569,34.0669,33.7349,33.881,31998.173543921,0
+FBK.US,D,20201228,000000,34.203,34.693,34.1444,34.2626,164525.66956108,0
+FBK.US,D,20201229,000000,34.4376,34.4376,33.3433,33.6653,89951.472071772,0
+FBK.US,D,20201230,000000,33.8323,34.203,33.7747,34.1156,103937.21549233,0
+FBK.US,D,20201231,000000,34.037,34.213,33.875,33.9406,102088.88378991,0
+FBK.US,D,20210104,000000,34.3511,34.3978,32.8931,33.6365,229162.94604164,0
+FBK.US,D,20210105,000000,33.5093,34.203,33.5093,33.9009,134488.5186018,0
+FBK.US,D,20210106,000000,34.203,36.1878,34.1742,35.9134,334491.69269589,0
+FBK.US,D,20210107,000000,36.5684,36.6172,36.155,36.5286,159651.7889043,0
+FBK.US,D,20210108,000000,36.647,36.8408,35.5626,36.1292,126239.94848945,0
+FBK.US,D,20210111,000000,35.5527,36.5972,35.5527,36.5584,81844.771730808,0
+FBK.US,D,20210112,000000,36.5584,37.2334,36.3636,36.7056,113304.64507833,0
+FBK.US,D,20210113,000000,36.5198,36.627,35.6004,36.2752,79222.696381601,0
+FBK.US,D,20210114,000000,36.6172,37.1052,36.5286,36.784,137543.24644532,0
+FBK.US,D,20210115,000000,35.827,36.4522,35.7574,36.002,176153.95997196,0
+FBK.US,D,20210119,000000,36.491,36.5884,35.7376,36.3636,187743.00980779,0
+FBK.US,D,20210120,000000,36.1688,36.3836,35.6302,35.8757,125912.94369725,0
+FBK.US,D,20210121,000000,35.8757,35.8757,34.8729,35.4354,212023.87025562,0
+FBK.US,D,20210122,000000,34.9266,36.5286,34.8868,36.5098,145013.04206792,0
+FBK.US,D,20210125,000000,36.2752,36.6668,35.2287,36.3338,175115.59398563,0
+FBK.US,D,20210126,000000,36.4422,36.9202,35.6004,36.2066,201127.06441068,0
+FBK.US,D,20210127,000000,35.5815,36.8815,35.5527,36.2166,203841.7072703,0
+FBK.US,D,20210128,000000,36.2653,37.2084,36.0994,36.6072,272031.76504712,0
+FBK.US,D,20210129,000000,36.5584,37.135,36.3636,36.5098,197728.22690891,0
+FBK.US,D,20210201,000000,36.803,36.803,35.659,36.3338,119022.70118329,0
+FBK.US,D,20210202,000000,36.784,37.2383,35.7376,36.8716,119474.47088084,0
+FBK.US,D,20210203,000000,36.803,37.135,36.4024,36.9004,92958.909991487,0
+FBK.US,D,20210204,000000,36.9202,37.8485,36.9202,37.7998,104113.29499582,0
+FBK.US,D,20210205,000000,37.9768,38.1139,37.3396,37.77,77821.103533772,0
+FBK.US,D,20210208,000000,37.8098,38.418,37.8098,38.2212,140818.32521034,0
+FBK.US,D,20210209,000000,38.1725,38.5264,37.927,38.1924,144949.65344666,0
+FBK.US,D,20210210,000000,38.418,38.4965,37.9072,38.0751,128111.42206947,0
+FBK.US,D,20210211,000000,38.1626,38.3186,37.3396,37.7223,152129.67251494,0
+FBK.US,D,20210212,000000,37.8584,38.1437,37.6338,37.8386,74560.111129022,0
+FBK.US,D,20210216,000000,38.2212,38.6118,38.1338,38.3186,86043.513262748,0
+FBK.US,D,20210217,000000,38.0453,38.8792,38.0453,38.583,107426.60816732,0
+FBK.US,D,20210218,000000,38.4568,38.7112,38.1338,38.3385,172501.56798516,0
+FBK.US,D,20210219,000000,38.7013,40.0151,38.2451,39.7021,320393.25839309,0
+FBK.US,D,20210222,000000,39.2608,40.691,39.2608,40.2895,223978.15929012,0
+FBK.US,D,20210223,000000,40.5041,41.3867,40.5041,41.0925,124266.8518817,0
+FBK.US,D,20210224,000000,41.4065,43.3476,41.2595,43.2194,277667.31532759,0
+FBK.US,D,20210225,000000,43.5533,43.9449,42.0377,42.3379,258802.66040731,0
+FBK.US,D,20210226,000000,42.4054,42.5336,41.2397,41.5637,222414.57329907,0
+FBK.US,D,20210301,000000,42.2792,43.1319,41.5338,42.965,125220.69970635,0
+FBK.US,D,20210302,000000,42.7682,42.9053,42.0129,42.0427,112283.38395805,0
+FBK.US,D,20210303,000000,42.1421,44.7192,42.1421,44.25,330704.47411783,0
+FBK.US,D,20210304,000000,44.1606,45.2478,43.3575,44.1705,286219.74835455,0
+FBK.US,D,20210305,000000,44.9934,45.1008,43.8177,44.2788,203739.07807397,0
+FBK.US,D,20210308,000000,45.0134,46.2478,44.2978,46.0916,163278.02050773,0
+FBK.US,D,20210309,000000,45.6692,45.865,44.7241,45.229,230373.3668571,0
+FBK.US,D,20210310,000000,45.2092,47.0408,45.2092,46.6592,153376.3153997,0
+FBK.US,D,20210311,000000,46.5419,47.1104,46.366,46.9434,111301.36341284,0
+FBK.US,D,20210312,000000,46.9434,48.629,46.9434,48.0615,152389.26401152,0
+FBK.US,D,20210315,000000,47.8747,47.9731,45.9644,46.6006,116893.64844387,0
+FBK.US,D,20210316,000000,46.033,46.2626,45.0521,45.9048,80090.013707394,0
+FBK.US,D,20210317,000000,46.2278,46.5608,45.406,45.8064,122357.14389521,0
+FBK.US,D,20210318,000000,46.5022,47.7763,45.7686,46.1782,100737.59937166,0
+FBK.US,D,20210319,000000,46.1205,46.532,45.0422,46.376,422502.26555483,0
+FBK.US,D,20210322,000000,45.7876,45.7876,44.2302,44.7579,92225.413088352,0
+FBK.US,D,20210323,000000,44.1407,44.4985,42.7493,43.1409,105243.22232397,0
+FBK.US,D,20210324,000000,43.6309,45.1406,42.7781,42.9153,107972.95771246,0
+FBK.US,D,20210325,000000,42.7205,44.0622,42.1023,43.8575,93493.185513524,0
+FBK.US,D,20210326,000000,44.583,45.0918,44.1705,45.0918,79717.731328573,0
+FBK.US,D,20210329,000000,44.3365,45.3662,43.3864,43.5722,101665.28681293,0
+FBK.US,D,20210330,000000,44.0125,44.9636,44.0125,44.5432,89335.696893831,0
+FBK.US,D,20210331,000000,44.3266,45.219,43.3963,43.5722,126945.27267202,0
+FBK.US,D,20210401,000000,43.2383,44.1208,43.0345,43.8276,107287.75690172,0
+FBK.US,D,20210405,000000,44.5035,44.6018,43.3864,43.7978,130271.66603522,0
+FBK.US,D,20210406,000000,43.778,44.0304,43.1031,43.288,126692.72435559,0
+FBK.US,D,20210407,000000,43.288,43.611,42.4551,42.632,115769.75812727,0
+FBK.US,D,20210408,000000,42.3379,42.5525,41.6511,42.3279,137975.89893962,0
+FBK.US,D,20210409,000000,42.8069,42.9689,42.3379,42.5823,87609.111590977,0
+FBK.US,D,20210412,000000,42.4551,43.5146,42.2792,42.6917,70754.781516321,0
+FBK.US,D,20210413,000000,42.3766,42.3766,41.2397,41.3767,106164.8727537,0
+FBK.US,D,20210414,000000,41.1423,42.5107,41.1423,41.9651,95416.979860294,0
+FBK.US,D,20210415,000000,41.9751,42.8139,40.7765,41.4563,122339.03286057,0
+FBK.US,D,20210416,000000,42.0923,43.2482,41.4563,41.9253,70406.647183695,0
+FBK.US,D,20210419,000000,41.5835,42.1619,41.2207,41.5537,144276.52665901,0
+FBK.US,D,20210420,000000,41.1621,41.1621,39.6524,39.8869,126489.47830012,0
+FBK.US,D,20210421,000000,39.6425,41.0041,39.6425,40.8769,76783.743716031,0
+FBK.US,D,20210422,000000,40.7993,41.1423,40.3183,40.4067,57071.894841779,0
+FBK.US,D,20210423,000000,40.3083,42.7056,40.3083,42.1917,122437.63738252,0
+FBK.US,D,20210426,000000,42.1023,43.0246,42.1023,42.6917,83426.468756499,0
+FBK.US,D,20210427,000000,42.8268,43.1896,41.7097,42.2991,149408.99264378,0
+FBK.US,D,20210428,000000,42.0923,42.152,41.4663,41.6411,166500.778506,0
+FBK.US,D,20210429,000000,42.1221,42.4054,41.4761,41.7395,116472.06380407,0
+FBK.US,D,20210430,000000,41.4065,42.2195,41.1223,41.1223,202802.33511537,0
+FBK.US,D,20210503,000000,41.6899,42.2991,41.4663,42.1221,194773.10975594,0
+FBK.US,D,20210504,000000,41.6511,42.1818,41.1819,41.8965,146898.60200822,0
+FBK.US,D,20210505,000000,42.0327,42.152,41.5149,41.7197,86082.753837813,0
+FBK.US,D,20210506,000000,41.9751,41.9751,40.9465,41.8091,93613.925744493,0
+FBK.US,D,20210507,000000,41.2983,41.6312,40.9743,41.1989,120719.1014284,0
+FBK.US,D,20210510,000000,41.4841,41.9532,41.0021,41.0219,171308.25203574,0
+FBK.US,D,20210511,000000,40.3541,41.0617,40.3541,40.7267,92187.178681878,0
+FBK.US,D,20210512,000000,40.9931,41.3659,39.5381,39.6862,87399.828523965,0
+FBK.US,D,20210513,000000,39.6663,41.7693,39.6663,41.6113,128394.15544365,0
+FBK.US,D,20210514,000000,41.7395,42.2703,41.6411,41.9055,67629.621871412,0
+FBK.US,D,20210517,000000,41.8091,41.8876,41.4354,41.7395,68861.172227293,0
+FBK.US,D,20210518,000000,41.6699,42.0029,41.3659,41.3659,147277.92756717,0
+FBK.US,D,20210519,000000,40.8749,41.1701,39.9217,40.9931,78792.056224479,0
+FBK.US,D,20210520,000000,41.0319,41.2783,40.3043,40.9345,92699.318494904,0
+FBK.US,D,20210521,000000,41.5139,42.0735,41.1701,41.8677,92009.0868412,0
+FBK.US,D,20210524,000000,41.8677,41.8677,41.1889,41.4941,73928.237253619,0
+FBK.US,D,20210525,000000,41.7991,41.8777,40.1285,40.1573,106594.50674224,0
+FBK.US,D,20210526,000000,40.2457,40.9831,40.2457,40.8261,71840.437426449,0
+FBK.US,D,20210527,000000,41.4453,41.7345,41.0955,41.2485,131566.60501236,0
+FBK.US,D,20210528,000000,41.4941,41.4941,40.5907,41.1203,76681.114519707,0
+FBK.US,D,20210601,000000,41.3659,41.7991,41.1601,41.3361,190476.76987064,0
+FBK.US,D,20210602,000000,41.3957,41.6113,41.1105,41.2585,98926.495907121,0
+FBK.US,D,20210603,000000,41.0021,41.4941,40.8549,41.3071,86349.388514536,0
+FBK.US,D,20210604,000000,41.1799,41.2585,40.6393,41.0219,56392.731042579,0
+FBK.US,D,20210607,000000,41.1799,42.0933,40.8947,41.8876,101690.44102771,0
+FBK.US,D,20210608,000000,39.9804,40.1483,39.5878,39.8223,1541565.9914233,0
+FBK.US,D,20210609,000000,39.6465,39.9416,39.1853,39.6961,408167.38163306,0
+FBK.US,D,20210610,000000,39.8919,40.0699,38.7331,38.8315,296594.35270054,0
+FBK.US,D,20210611,000000,39.0968,39.7259,38.9487,39.5481,534855.07514568,0
+FBK.US,D,20210614,000000,39.8045,40.364,39.6166,40.0003,543207.28062295,0
+FBK.US,D,20210615,000000,39.9217,40.2855,39.6265,39.8521,215738.64469509,0
+FBK.US,D,20210616,000000,39.7359,40.3342,39.392,40.1573,344485.96531433,0
+FBK.US,D,20210617,000000,40.4326,40.4326,38.1139,38.3395,228632.69519397,0
+FBK.US,D,20210618,000000,37.8684,38.0702,36.149,36.326,779054.20461731,0
+FBK.US,D,20210621,000000,36.8756,38.0652,36.8268,37.6626,214450.74889809,0
+FBK.US,D,20210622,000000,37.6726,38.0652,37.121,37.7014,133039.63583018,0
+FBK.US,D,20210623,000000,37.7014,38.4677,37.5246,37.6328,198912.48734099,0
+FBK.US,D,20210624,000000,37.7889,38.1437,37.3376,38.1139,187470.33811952,0
+FBK.US,D,20210625,000000,37.9966,38.4677,37.7402,37.9171,510496.73971631,0
+FBK.US,D,20210628,000000,37.5633,37.6328,36.6896,37.1409,272711.93501492,0
+FBK.US,D,20210629,000000,37.5146,37.5146,36.788,36.8268,187943.23735748,0
+FBK.US,D,20210630,000000,36.5506,36.9441,36.5506,36.6698,232067.75476504,0
+FBK.US,D,20210701,000000,36.8944,37.4649,36.7782,37.1707,126285.22607607,0
+FBK.US,D,20210702,000000,37.111,37.111,36.4542,36.4928,96911.140218533,0
+FBK.US,D,20210706,000000,36.2662,36.2662,35.3032,35.5984,221288.67064529,0
+FBK.US,D,20210707,000000,35.176,36.0268,35.176,35.5199,207727.5303703,0
+FBK.US,D,20210708,000000,35.2943,35.6868,34.692,35.2346,248106.08211206,0
+FBK.US,D,20210709,000000,36.0695,36.5406,35.7068,36.4542,128297.56325888,0
+FBK.US,D,20210712,000000,36.0218,36.5406,35.7654,36.4342,102847.53490784,0
+FBK.US,D,20210713,000000,36.2266,36.3358,35.4612,35.7753,120696.96571939,0
+FBK.US,D,20210714,000000,36.2166,36.6002,35.4712,36.3358,214739.51928383,0
+FBK.US,D,20210715,000000,35.992,37.6925,35.8638,37.445,275274.64641722,0
+FBK.US,D,20210716,000000,37.7402,37.8038,35.7455,35.9224,162355.3639094,0
+FBK.US,D,20210719,000000,34.9991,36.0894,34.7735,35.009,273046.98915585,0
+FBK.US,D,20210720,000000,34.7735,37.121,34.3769,36.149,217037.6083466,0
+FBK.US,D,20210721,000000,36.964,37.9867,36.788,37.613,218294.31291726,0
+FBK.US,D,20210722,000000,37.4649,37.4649,36.5306,36.6598,170984.26574932,0
+FBK.US,D,20210723,000000,37.1608,37.279,36.6202,37.2691,179286.16279701,0
+FBK.US,D,20210726,000000,37.7014,38.1139,37.1707,37.3774,100059.44174104,0
+FBK.US,D,20210727,000000,36.8854,37.6279,36.0994,37.1409,94918.926407548,0
+FBK.US,D,20210728,000000,37.4748,37.4748,36.5704,36.964,240747.9712031,0
+FBK.US,D,20210729,000000,37.5246,37.6726,36.8468,37.3278,96504.648107605,0
+FBK.US,D,20210730,000000,37.0038,37.76,36.8616,37.1508,140020.43351736,0
+FBK.US,D,20210802,000000,37.2393,37.9867,36.5704,36.954,208766.90252523,0
+FBK.US,D,20210803,000000,37.0534,37.4848,36.4144,37.3088,156183.52576972,0
+FBK.US,D,20210804,000000,36.6996,37.1658,36.5406,36.6002,148910.93919103,0
+FBK.US,D,20210805,000000,36.974,37.7014,36.974,37.6328,129183.99778791,0
+FBK.US,D,20210806,000000,38.2143,39.397,38.2143,39.3175,126351.6332031,0
+FBK.US,D,20210809,000000,39.2976,39.7419,38.9229,39.2877,175394.30268545,0
+FBK.US,D,20210810,000000,39.2678,40.2437,39.1694,40.0569,110780.16808249,0
+FBK.US,D,20210811,000000,40.1155,40.6681,39.8293,40.6085,120504.78751843,0
+FBK.US,D,20210812,000000,40.7467,40.7467,40.0171,40.3034,74996.788297692,0
+FBK.US,D,20210813,000000,40.4008,40.5687,39.9973,40.5489,108090.67943766,0
+FBK.US,D,20210816,000000,40.3133,40.5191,39.6325,40.2537,71474.192059176,0
+FBK.US,D,20210817,000000,39.9088,39.9088,39.0819,39.3572,92950.860642756,0
+FBK.US,D,20210818,000000,39.2081,40.0171,39.1207,39.228,91870.235575585,0
+FBK.US,D,20210819,000000,39.0223,39.4268,38.9229,39.2877,192097.7074714,0
+FBK.US,D,20210820,000000,39.1008,40.0371,39.0521,39.7915,101974.1805705,0
+FBK.US,D,20210823,000000,40.0072,40.0768,39.4755,39.7915,69653.02690873,0
+FBK.US,D,20210824,000000,39.7419,40.1155,39.6425,40.1056,62189.268297674,0
+FBK.US,D,20210825,000000,40.1056,40.7267,39.9138,40.5489,126495.51531167,0
+FBK.US,D,20210826,000000,40.5837,40.5837,39.6623,39.722,87494.408371556,0
+FBK.US,D,20210827,000000,39.9873,41.1115,39.7518,40.9931,160179.0212462,0
+FBK.US,D,20210830,000000,41.1015,41.1015,39.9377,40.0271,62001.114771081,0
+FBK.US,D,20210831,000000,39.9277,40.6085,39.7419,40.5887,126799.37822628,0
+FBK.US,D,20210901,000000,40.6483,40.8937,40.1742,40.7267,141191.61375776,0
+FBK.US,D,20210902,000000,40.6979,41.4265,40.3869,41.2983,146658.12771487,0
+FBK.US,D,20210903,000000,41.5347,41.6819,41.0617,41.6123,154252.68824281,0
+FBK.US,D,20210907,000000,41.5945,41.5945,39.9575,39.9873,201288.0513853,0
+FBK.US,D,20210908,000000,39.6921,40.0271,39.2877,39.8691,129612.62560785,0
+FBK.US,D,20210909,000000,40.1643,41.1163,39.9575,40.5787,183856.18053918,0
+FBK.US,D,20210910,000000,40.9335,40.9335,40.0072,40.0371,100156.03392582,0
+FBK.US,D,20210913,000000,40.4008,41.4563,40.2537,41.3867,135259.24374283,0
+FBK.US,D,20210914,000000,41.7415,41.7415,40.0469,40.1354,117152.23377187,0
+FBK.US,D,20210915,000000,40.3431,41.1889,40.1255,41.0219,101330.23267199,0
+FBK.US,D,20210916,000000,41.0419,41.1711,40.5389,40.5687,89853.873718406,0
+FBK.US,D,20210917,000000,41.0121,41.4403,40.529,41.2883,521418.69977604,0
+FBK.US,D,20210920,000000,40.0569,40.9235,39.4169,40.2437,111130.3147523,0
+FBK.US,D,20210921,000000,40.5091,40.8351,39.9873,40.0669,130078.48166567,0
+FBK.US,D,20210922,000000,40.5489,40.9335,39.8691,40.3819,142663.63840698,0
+FBK.US,D,20210923,000000,40.7655,42.0029,40.7655,41.5547,94833.402077278,0
+FBK.US,D,20210924,000000,41.5547,42.2831,41.3171,41.7315,113273.45385199,0
+FBK.US,D,20210927,000000,42.146,43.5553,41.9185,43.0922,124189.37690017,0
+FBK.US,D,20210928,000000,43.3476,43.4261,42.2733,42.4323,96748.140906726,0
+FBK.US,D,20210929,000000,42.4323,43.0823,41.6023,42.8745,57454.238906514,0
+FBK.US,D,20210930,000000,43.2303,43.2492,42.1857,42.2533,91986.951132189,0
+FBK.US,D,20211001,000000,42.2335,43.4659,42.0765,43.0127,151689.97684049,0
+FBK.US,D,20211004,000000,43.1508,43.6537,42.5008,43.4162,100482.03254943,0
+FBK.US,D,20211005,000000,43.7412,43.8704,42.958,43.4858,92860.305469529,0
+FBK.US,D,20211006,000000,43.0127,43.3178,42.4323,43.2393,83651.850520974,0
+FBK.US,D,20211007,000000,43.6925,43.9489,42.8596,43.761,133050.70368469,0
+FBK.US,D,20211008,000000,43.8406,44.1656,43.4957,43.7511,72494.447010863,0
+FBK.US,D,20211011,000000,43.8505,44.0821,43.5354,43.614,67104.401866697,0
+FBK.US,D,20211012,000000,43.4758,44.097,43.2005,44.0572,61106.630893321,0
+FBK.US,D,20211013,000000,43.9688,44.0274,43.1906,43.9986,55399.642642861,0
+FBK.US,D,20211014,000000,44.3424,44.3792,44.0572,44.3424,74019.798595436,0
+FBK.US,D,20211015,000000,44.906,45.377,44.3723,44.4319,94513.440465211,0
+FBK.US,D,20211018,000000,44.422,45.0154,44.097,44.7271,158310.56617196,0
+FBK.US,D,20211019,000000,45.1018,45.9784,44.0075,44.4816,109966.17769204,0
+FBK.US,D,20211020,000000,44.8464,45.565,44.6178,45.3184,102408.84540198,0
+FBK.US,D,20211021,000000,45.2698,45.4764,44.8563,45.3482,81435.261114104,0
+FBK.US,D,20211022,000000,45.4764,46.1076,45.4764,46.0877,143740.23879979,0
+FBK.US,D,20211025,000000,46.4714,46.6373,45.9098,46.0182,137879.30675485,0
+FBK.US,D,20211026,000000,46.3133,46.3133,45.397,45.397,94166.312301175,0
+FBK.US,D,20211027,000000,45.1416,45.24,43.9787,44.0075,85656.138355056,0
+FBK.US,D,20211028,000000,44.1656,44.9826,44.1656,44.915,67535.042023819,0
+FBK.US,D,20211029,000000,45.0918,45.1306,44.3723,44.6674,93142.032675123,0
+FBK.US,D,20211101,000000,44.8464,46.0678,44.7271,45.7916,210853.69618381,0
+FBK.US,D,20211102,000000,45.8064,46.048,44.915,45.0024,79950.156273188,0
+FBK.US,D,20211103,000000,44.7072,46.7466,44.4389,46.4912,71251.828800476,0
+FBK.US,D,20211104,000000,46.4514,46.4514,45.3086,45.9884,90184.903184979,0
+FBK.US,D,20211105,000000,46.5816,47.179,46.2656,46.858,137648.89414741,0
+FBK.US,D,20211108,000000,47.0846,47.4453,46.5022,46.8778,54213.369873592,0
+FBK.US,D,20211109,000000,46.5022,47.0597,46.2398,46.6602,151902.27841328,0
+FBK.US,D,20211110,000000,46.7486,47.2237,46.3938,46.9176,298729.44245151,0
+FBK.US,D,20211111,000000,47.1144,47.341,46.8182,47.0746,80360.673058482,0
+FBK.US,D,20211112,000000,47.0548,47.0548,45.8204,45.9296,87854.61672728,0
+FBK.US,D,20211115,000000,46.2556,46.6413,46.038,46.3442,81271.255633706,0
+FBK.US,D,20211116,000000,46.1861,46.8679,46.033,46.5022,103106.12023582,0
+FBK.US,D,20211117,000000,46.4326,46.4326,45.7568,46.2358,76739.472298009,0
+FBK.US,D,20211118,000000,46.1762,46.6502,45.712,45.9784,104780.38477193,0
+FBK.US,D,20211119,000000,45.4754,45.7916,45.1346,45.544,95277.122426089,0
+FBK.US,D,20211122,000000,46.038,47.2237,45.8014,45.8204,118052.75466118,0
+FBK.US,D,20211123,000000,46.1464,46.532,45.7916,45.9296,127260.20344114,0
+FBK.US,D,20211124,000000,45.8014,45.9595,45.4456,45.6136,58268.229296962,0
+FBK.US,D,20211126,000000,43.9638,45.08,42.6599,43.4102,98761.48425813,0
+FBK.US,D,20211129,000000,43.9837,44.1914,42.8477,43.0952,95800.330093621,0
+FBK.US,D,20211130,000000,42.4531,42.8875,41.8607,42.3736,97790.531567423,0
+FBK.US,D,20211201,000000,43.4897,43.9539,42.0477,42.0675,143061.07500059,0
+FBK.US,D,20211202,000000,42.5028,43.924,42.4333,43.608,138810.01270189,0
+FBK.US,D,20211203,000000,43.776,43.776,42.4333,42.5117,108623.9487911,0
+FBK.US,D,20211206,000000,43.3118,44.1218,42.9163,43.44,178980.28754522,0
+FBK.US,D,20211207,000000,43.7462,43.9688,42.7393,42.956,98708.157322786,0
+FBK.US,D,20211208,000000,43.2919,43.2919,42.7791,43.0157,93451.932601277,0
+FBK.US,D,20211209,000000,42.5028,42.7592,42.2245,42.2743,94065.695442035,0
+FBK.US,D,20211210,000000,42.5416,42.5605,41.9383,42.5416,123678.24325573,0
+FBK.US,D,20211213,000000,42.147,42.147,41.5935,41.6023,159106.44552776,0
+FBK.US,D,20211214,000000,41.662,42.5117,41.6253,41.8011,142065.97426369,0
+FBK.US,D,20211215,000000,42.2841,42.9361,41.6421,42.6797,288622.47895082,0
+FBK.US,D,20211216,000000,43.124,43.4013,42.3736,42.6201,162486.16582629,0
+FBK.US,D,20211217,000000,42.1769,42.63,41.4653,41.5835,1037035.831454,0
+FBK.US,D,20211220,000000,41.4255,41.4255,40.3591,40.9117,241067.93281517,0
+FBK.US,D,20211221,000000,41.2475,42.473,41.0697,42.2643,140524.52398165,0
+FBK.US,D,20211222,000000,42.1967,42.9461,42.1967,42.9262,98091.375976254,0
+FBK.US,D,20211223,000000,43.0256,43.282,42.6002,42.8377,89533.912106339,0
+FBK.US,D,20211227,000000,42.8576,43.2621,42.5505,43.1538,73571.047403669,0
+FBK.US,D,20211228,000000,42.9958,43.6875,42.9809,43.4301,71128.070063733,0
+FBK.US,D,20211229,000000,43.4798,43.9638,43.282,43.6974,83377.166495519,0
+FBK.US,D,20211230,000000,43.8754,44.1318,43.2522,43.3317,120309.5908117,0
+FBK.US,D,20211231,000000,43.1041,43.5394,43.1041,43.282,57877.835883496,0
+FBK.US,D,20220103,000000,43.6378,44.3981,42.966,43.8157,91284.645455387,0
+FBK.US,D,20220104,000000,44.2798,45.5242,44.2798,44.6446,110844.56287233,0
+FBK.US,D,20220105,000000,44.8832,45.1793,44.2699,44.3087,80649.443444216,0
+FBK.US,D,20220106,000000,44.734,45.6136,44.6844,45.2578,114641.84313631,0
+FBK.US,D,20220107,000000,45.6136,46.1076,45.0898,45.8602,143552.08527319,0
+FBK.US,D,20220110,000000,45.9684,46.3242,45.5738,46.2258,111212.82057679,0
+FBK.US,D,20220111,000000,46.3143,46.3143,45.1694,45.6136,83624.683969006,0
+FBK.US,D,20220112,000000,45.6624,45.9248,44.9408,45.3364,109299.08791594,0
+FBK.US,D,20220113,000000,45.6136,46.2706,45.6036,45.6624,86246.759318212,0
+FBK.US,D,20220114,000000,45.07,46.3948,44.9806,46.3442,127056.95738567,0
+FBK.US,D,20220118,000000,45.4158,46.4624,45.0302,45.0402,157305.40374914,0
+FBK.US,D,20220119,000000,45.4656,45.5142,43.7362,43.776,159855.03495976,0
+FBK.US,D,20220120,000000,43.6478,44.2312,42.3935,42.4333,172996.60293213,0
+FBK.US,D,20220121,000000,42.2444,43.3814,42.0575,42.147,218934.2361414,0
+FBK.US,D,20220124,000000,41.5735,44.1715,41.5735,43.9052,152429.51075518,0
+FBK.US,D,20220125,000000,43.3317,44.097,42.4333,43.776,112463.48813591,0
+FBK.US,D,20220126,000000,43.9052,44.5372,42.314,43.1439,118191.60592678,0
+FBK.US,D,20220127,000000,43.1339,43.776,41.5437,41.9979,138944.83929315,0
+FBK.US,D,20220128,000000,42.0775,43.44,41.9781,43.4202,220801.68504705,0
+FBK.US,D,20220131,000000,42.8676,44.092,42.8676,43.9738,172800.40005681,0
+FBK.US,D,20220201,000000,43.6676,44.418,42.7692,44.3286,155280.99254323,0
+FBK.US,D,20220202,000000,44.0722,44.2699,43.5782,44.0423,158370.93628744,0
+FBK.US,D,20220203,000000,43.9052,44.8484,43.8555,44.3584,163895.80802285,0
+FBK.US,D,20220204,000000,44.3087,44.754,43.8058,44.428,119483.52639815,0
+FBK.US,D,20220207,000000,44.3484,45.0521,44.1506,44.5274,98653.82421885,0
+FBK.US,D,20220208,000000,44.7052,45.3582,44.4876,45.2012,133618.18277024,0
+FBK.US,D,20220209,000000,45.3294,45.3592,44.3683,44.4975,98840.971576852,0
+FBK.US,D,20220210,000000,44.1308,44.8444,44.0115,44.1705,89670.75103477,0
+FBK.US,D,20220211,000000,43.9728,44.9726,43.8137,44.0811,86542.572884086,0
+FBK.US,D,20220214,000000,44.2302,44.428,43.4669,44.0612,98229.221073276,0
+FBK.US,D,20220215,000000,44.4876,45.072,44.2898,44.904,66877.007765039,0
+FBK.US,D,20220216,000000,44.7848,45.22,44.2103,44.8344,58707.924971407,0
+FBK.US,D,20220217,000000,44.2998,44.4677,43.5762,43.7342,78397.638136647,0
+FBK.US,D,20220218,000000,43.2492,44.582,43.2492,44.1606,88241.991634972,0
+FBK.US,D,20220222,000000,43.8336,44.3683,43.3585,43.5166,97399.131985366,0
+FBK.US,D,20220223,000000,44.0115,44.0513,42.5754,42.7841,88193.695542585,0
+FBK.US,D,20220224,000000,41.7137,42.3677,40.9215,42.2087,130670.10879741,0
+FBK.US,D,20220225,000000,42.6449,43.764,42.6449,43.5861,74835.801323067,0
+FBK.US,D,20220228,000000,42.9819,44.1208,42.9819,44.0214,140044.58156355,0
+FBK.US,D,20220301,000000,43.6855,43.762,41.6541,42.2087,168550.3439267,0
+FBK.US,D,20220302,000000,42.8229,44.3385,42.7841,44.0612,103430.10652226,0
+FBK.US,D,20220303,000000,44.3286,44.3286,43.3287,43.8734,80954.312527412,0
+FBK.US,D,20220304,000000,43.0117,43.0117,42.4969,42.8328,139209.46163268,0
+FBK.US,D,20220307,000000,42.8328,42.962,42.1599,42.1798,145661.01464078,0
+FBK.US,D,20220308,000000,42.3975,43.3387,41.7276,42.3875,150157.58207579,0
+FBK.US,D,20220309,000000,43.5762,43.7054,42.9719,43.4669,98615.589812377,0
+FBK.US,D,20220310,000000,42.9322,43.7442,42.9322,43.5961,96393.969562551,0
+FBK.US,D,20220311,000000,44.0026,44.7648,43.8237,44.1805,123775.8416091,0
+FBK.US,D,20220314,000000,44.9626,45.0024,43.8584,44.2798,101927.89681529,0
+FBK.US,D,20220315,000000,45.24,45.7558,44.6754,45.6464,418824.71935324,0
+FBK.US,D,20220316,000000,45.864,46.7258,45.8342,46.6075,191696.24620343,0
+FBK.US,D,20220317,000000,46.3202,46.9544,45.711,46.8152,153426.62382926,0
+FBK.US,D,20220318,000000,46.9444,46.9444,45.3294,45.9734,272420.14612341,0
+FBK.US,D,20220321,000000,45.9436,45.9734,44.9328,45.1714,97287.44727172,0
+FBK.US,D,20220322,000000,45.4088,46.1314,45.24,45.3692,75869.136466442,0
+FBK.US,D,20220323,000000,44.9328,44.9328,43.6209,43.7541,98684.009276592,0
+FBK.US,D,20220324,000000,43.7054,43.934,43.3685,43.6358,90091.329505978,0
+FBK.US,D,20220325,000000,43.5861,44.3782,43.5861,44.2798,114368.16527944,0
+FBK.US,D,20220328,000000,44.0026,44.1606,43.3188,43.923,79226.721055967,0
+FBK.US,D,20220329,000000,44.4578,45.0819,44.408,45.0322,127837.7442126,0
+FBK.US,D,20220330,000000,45.3095,45.5222,43.764,43.8833,137739.44932064,0
+FBK.US,D,20220331,000000,43.933,44.6058,43.8436,44.0026,113157.74446398,0
+FBK.US,D,20220401,000000,44.0314,44.3385,42.7046,42.9421,244075.37073488,0
+FBK.US,D,20220404,000000,42.6648,43.447,42.1997,42.9222,174148.66596929,0
+FBK.US,D,20220405,000000,42.8129,43.12,42.0705,42.1798,154908.7101644,0
+FBK.US,D,20220406,000000,42.0208,42.3975,41.2685,41.4165,170415.78049517,0
+FBK.US,D,20220407,000000,41.4065,41.4265,40.7129,40.8023,214987.03675731,0
+FBK.US,D,20220408,000000,40.9215,41.1491,40.2378,40.3571,172531.7530429,0
+FBK.US,D,20220411,000000,40.2179,41.2059,39.9853,40.7427,188849.79525833,0
+FBK.US,D,20220412,000000,41.0101,41.5159,40.6841,40.8421,227105.33127222,0
+FBK.US,D,20220413,000000,40.5251,41.6341,40.5251,41.3967,117777.06446712,0
+FBK.US,D,20220414,000000,41.4861,41.7833,40.6741,40.8819,156198.61829859,0
+FBK.US,D,20220418,000000,40.6841,41.4613,40.6244,41.1989,151933.46963962,0
+FBK.US,D,20220419,000000,41.7037,42.1251,41.1095,41.4463,198027.05898056,0
+FBK.US,D,20220420,000000,41.5755,42.7046,41.5755,42.308,210710.82024383,0
+FBK.US,D,20220421,000000,42.635,43.0315,41.8827,42.0109,147474.1304425,0
+FBK.US,D,20220422,000000,41.7733,41.9909,40.5549,40.6343,153856.2578178,0
+FBK.US,D,20220425,000000,40.2676,40.2676,39.227,40.0499,223340.24840317,0
+FBK.US,D,20220426,000000,39.5639,40.0499,38.9895,39.1087,160220.27415845,0
+FBK.US,D,20220427,000000,39.1087,39.4517,38.8066,39.1286,179836.53701651,0
+FBK.US,D,20220428,000000,39.5838,39.6931,38.9696,39.3562,172878.88120694,0
+FBK.US,D,20220429,000000,39.0292,39.3811,38.0086,38.1676,178232.70428181,0
+FBK.US,D,20220502,000000,38.3455,38.9497,37.771,38.6228,207517.24113471,0
+FBK.US,D,20220503,000000,38.6625,39.2519,38.3256,39.0193,162409.69701335,0
+FBK.US,D,20220504,000000,39.069,40.1981,38.9994,40.1086,115054.37225879,0
+FBK.US,D,20220505,000000,39.6733,39.6733,38.5343,39.0491,121060.19258089,0
+FBK.US,D,20220506,000000,38.8404,39.1616,38.1994,38.8007,112575.17284955,0
+FBK.US,D,20220509,000000,38.2938,38.9895,38.254,38.582,105655.75144645,0
+FBK.US,D,20220510,000000,38.8205,39.1864,37.3944,38.105,121707.15898516,0
+FBK.US,D,20220511,000000,38.2441,38.8404,37.4987,37.6776,107173.05368229,0
+FBK.US,D,20220512,000000,37.4987,37.5681,36.7732,37.4987,98651.811881667,0
+FBK.US,D,20220513,000000,37.9758,38.3414,37.608,37.8167,107191.16471694,0
+FBK.US,D,20220516,000000,37.4192,37.9658,37.0912,37.7472,113759.43328164,0
+FBK.US,D,20220517,000000,38.423,39.5858,38.423,39.4268,120535.97874477,0
+FBK.US,D,20220518,000000,38.91,39.2477,38.6218,38.9398,197356.95069868,0
+FBK.US,D,20220519,000000,38.5323,39.0491,38.264,38.4826,155983.29822003,0
+FBK.US,D,20220520,000000,38.7708,39.1435,37.9558,38.7808,118494.4626728,0
+FBK.US,D,20220523,000000,39.5063,40.3213,39.2877,39.9138,124551.59759307,0
+FBK.US,D,20220524,000000,39.5759,39.8541,38.741,39.6951,118949.25087612,0
+FBK.US,D,20220525,000000,39.8343,40.6691,39.7547,40.3213,100286.8358427,0
+FBK.US,D,20220526,000000,40.8183,41.5835,40.8183,41.2455,89366.888120165,0
+FBK.US,D,20220527,000000,41.4741,42.309,41.4741,42.2195,95369.689936499,0
+FBK.US,D,20220531,000000,41.663,41.8717,41.1461,41.7623,245714.41937028,0
+FBK.US,D,20220601,000000,41.9413,42.2195,41.2009,41.8916,149366.73356293,0
+FBK.US,D,20220602,000000,41.9711,43.0445,41.5537,42.9153,127216.93819171,0
+FBK.US,D,20220603,000000,42.7563,43.0147,42.4481,42.7065,131382.47616013,0
+FBK.US,D,20220606,000000,42.9351,43.1737,42.1401,42.5575,153601.69716417,0
+FBK.US,D,20220607,000000,42.2792,43.2731,42.1997,43.2731,143076.16752946,0
+FBK.US,D,20220608,000000,42.7265,42.8855,42.2991,42.5177,115662.09808799,0
+FBK.US,D,20220609,000000,42.2792,42.3587,41.1959,41.3649,110358.58344268,0
+FBK.US,D,20220610,000000,40.4903,40.7487,39.6057,39.8741,124971.16989569,0
+FBK.US,D,20220613,000000,39.069,39.6057,38.6068,38.8305,145197.17092015,0
+FBK.US,D,20220614,000000,38.8305,39.4169,38.6516,39.0789,116358.36675325,0
+FBK.US,D,20220615,000000,39.3572,39.72,38.423,38.8603,230546.42785483,0
+FBK.US,D,20220616,000000,38.1348,38.4129,36.9422,37.131,142742.11955711,0
+FBK.US,D,20220617,000000,37.4291,38.2242,37.3446,38.0056,360745.64975147,0
+FBK.US,D,20220621,000000,38.3136,39.0889,38.2143,38.4528,118982.45443963,0
+FBK.US,D,20220622,000000,38.1844,38.9497,38.1844,38.6615,156158.37155493,0
+FBK.US,D,20220623,000000,38.4528,38.6913,37.8664,38.0751,100425.68710832,0
+FBK.US,D,20220624,000000,38.254,38.8802,38.254,38.3435,626669.97144875,0
+FBK.US,D,20220627,000000,38.8305,38.9497,38.2938,38.582,209916.95322521,0
+FBK.US,D,20220628,000000,39.069,39.4467,38.3832,38.3932,93032.36029866,0
+FBK.US,D,20220629,000000,38.7211,38.7211,37.9956,38.5323,112939.40587965,0
+FBK.US,D,20220630,000000,37.936,39.2081,37.6974,38.9795,170972.19172622,0
+FBK.US,D,20220701,000000,38.4826,39.6255,38.4528,39.4467,139379.50412464,0
+FBK.US,D,20220705,000000,38.7112,39.6455,38.264,39.6355,183234.36834969,0
+FBK.US,D,20220706,000000,39.4665,39.8939,38.8901,39.7945,120717.08909122,0
+FBK.US,D,20220707,000000,40.1921,40.6493,39.9138,39.9237,83935.590063751,0
+FBK.US,D,20220708,000000,40.2219,40.2341,39.6802,40.043,78497.248827196,0
+FBK.US,D,20220711,000000,39.6355,40.0231,39.4864,39.6951,59243.206662035,0
+FBK.US,D,20220712,000000,39.228,40.202,39.228,39.4963,107458.80556225,0
+FBK.US,D,20220713,000000,39.228,39.228,38.5919,38.6714,79350.47979271,0
+FBK.US,D,20220714,000000,37.8664,38.1844,37.4987,38.0453,62934.839223907,0
+FBK.US,D,20220715,000000,38.7609,39.2877,38.1994,39.2678,131424.73524097,0
+FBK.US,D,20220718,000000,39.4765,39.9187,39.0392,39.387,92681.207460259,0
+FBK.US,D,20220719,000000,39.3274,40.7983,39.1982,39.9933,248342.53173104,0
+FBK.US,D,20220720,000000,39.6355,41.0169,39.1883,40.7487,262967.19220713,0
+FBK.US,D,20220721,000000,40.5101,41.1065,40.1125,41.0965,166005.74355903,0
+FBK.US,D,20220722,000000,41.0269,41.0767,40.4803,41.0269,141543.77276475,0
+FBK.US,D,20220725,000000,41.1959,42.0407,41.0468,41.4045,88650.496083083,0
+FBK.US,D,20220726,000000,41.2455,41.8121,41.1661,41.3649,88873.865510375,0
+FBK.US,D,20220727,000000,41.4345,42.473,41.3747,42.2295,99047.23613809,0
+FBK.US,D,20220728,000000,42.5376,42.5873,42.0009,42.5575,138245.55212212,0
+FBK.US,D,20220729,000000,42.5177,43.1041,42.3587,42.5873,150457.42031603,0
+FBK.US,D,20220801,000000,42.1003,42.6966,41.7027,42.3487,96621.363664208,0
+FBK.US,D,20220802,000000,42.0109,42.4183,41.7475,41.8419,91102.528940342,0
+FBK.US,D,20220803,000000,42.0208,42.3985,41.8419,42.1599,88477.435085362,0
+FBK.US,D,20220804,000000,41.9711,42.3389,41.8419,42.2991,82590.34265704,0
+FBK.US,D,20220805,000000,42.2193,42.8573,42.2193,42.8374,91663.845952816,0
+FBK.US,D,20220808,000000,42.8374,43.0368,42.3539,42.5782,125522.32261964,0
+FBK.US,D,20220809,000000,42.6779,42.8274,42.2592,42.7975,124882.34785774,0
+FBK.US,D,20220810,000000,43.4056,43.7944,43.2412,43.5352,137078.98285779,0
+FBK.US,D,20220811,000000,44.1035,44.2929,43.6948,43.7346,119620.11023866,0
+FBK.US,D,20220812,000000,44.1234,44.2231,43.5352,44.1932,246220.76023926,0
+FBK.US,D,20220815,000000,44.1434,44.4325,43.5721,44.4026,108968.24190528,0
+FBK.US,D,20220816,000000,43.9839,45.1104,43.9839,44.9808,124495.15309583,0
+FBK.US,D,20220817,000000,44.3727,44.4973,43.6349,43.7546,247796.62285832,0
+FBK.US,D,20220818,000000,43.8642,43.8842,43.1564,43.5153,127613.77619108,0
+FBK.US,D,20220819,000000,43.306,43.306,42.4985,42.8374,402247.20904953,0
+FBK.US,D,20220822,000000,42.0997,42.0997,41.0529,41.681,149198.37952452,0
+FBK.US,D,20220823,000000,41.4218,41.8305,40.9831,40.9931,83034.217619442,0
+FBK.US,D,20220824,000000,40.704,40.8336,40.2355,40.7937,100408.83023857,0
+FBK.US,D,20220825,000000,40.7439,41.7508,40.6492,41.7209,106740.36738146,0
+FBK.US,D,20220826,000000,41.7109,41.7558,40.4049,40.5445,90260.515714714,0
+FBK.US,D,20220829,000000,40.0859,40.1258,39.5875,39.6273,79987.817381332,0
+FBK.US,D,20220830,000000,39.5376,39.6772,39.1459,39.6473,94246.816190924,0
+FBK.US,D,20220831,000000,39.4579,40.0062,39.3482,39.4977,101203.28166715,0
+FBK.US,D,20220901,000000,39.408,39.408,38.6404,39.3083,108068.4654767,0
+FBK.US,D,20220902,000000,39.7669,39.9364,38.5407,38.8298,81755.271190864,0
+FBK.US,D,20220906,000000,38.7401,38.7401,36.9058,36.9656,230348.78428681,0
+FBK.US,D,20220907,000000,37.1151,38.2915,36.9157,38.1918,140902.78190543,0
+FBK.US,D,20220908,000000,37.7731,38.9395,37.4586,38.8896,102720.96476239,0
+FBK.US,D,20220909,000000,38.9893,39.6074,38.9893,39.5077,85076.519524213,0
+FBK.US,D,20220912,000000,39.5277,40.0859,39.2086,40.076,128147.42285775,0
+FBK.US,D,20220913,000000,40.076,40.076,39.0093,39.2086,158469.98881028,0
+FBK.US,D,20220914,000000,39.1488,39.737,38.7202,39.7071,133572.1619054,0
+FBK.US,D,20220915,000000,39.6174,40.5445,39.6174,39.8865,104992.97547669,0
+FBK.US,D,20220916,000000,39.5675,39.7569,38.8797,39.6273,425771.79857345,0
+FBK.US,D,20220919,000000,39.5277,40.8336,39.5277,40.7937,127611.77000061,0
+FBK.US,D,20220920,000000,40.3352,40.8934,40.3352,40.7638,83466.551667063,0
+FBK.US,D,20220921,000000,41.2423,41.6162,40.395,40.4548,93557.689762349,0
+FBK.US,D,20220922,000000,40.5246,40.5246,39.408,39.8068,77123.980476557,0
+FBK.US,D,20220923,000000,39.6672,39.6672,38.9096,39.3781,107849.7907148,0
+FBK.US,D,20220926,000000,39.3881,39.6772,38.8198,38.9295,162810.38190553,0
+FBK.US,D,20220927,000000,38.9395,39.1937,38.0273,38.2416,130576.91952443,0
+FBK.US,D,20220928,000000,38.5906,39.408,38.3712,39.1289,145757.76285783,0
+FBK.US,D,20220929,000000,38.8597,38.8597,38.1718,38.6205,105344.05881002,0
+FBK.US,D,20220930,000000,38.4909,39.1987,38.0323,38.0921,154309.14976264,0
+FBK.US,D,20221003,000000,38.4909,38.765,37.5737,38.451,217262.40381056,0
+FBK.US,D,20221004,000000,39.0392,39.6473,38.7899,39.3881,298891.28500142,0
+FBK.US,D,20221005,000000,38.78,39.3981,38.78,39.1189,146439.86761974,0
+FBK.US,D,20221006,000000,38.8099,39.1987,38.6404,39.1389,97779.717619512,0
+FBK.US,D,20221007,000000,39.1987,39.1987,38.1519,38.5906,143851.88190544,0
+FBK.US,D,20221010,000000,39.0192,39.4479,38.8149,39.1887,115610.73857198,0
+FBK.US,D,20221011,000000,39.2585,39.9164,39.079,39.3781,177874.86619132,0
+FBK.US,D,20221012,000000,39.3981,39.8467,38.9893,39.2585,85597.125952787,0
+FBK.US,D,20221013,000000,38.6304,41.9302,38.5606,41.8704,211891.83190577,0
+FBK.US,D,20221014,000000,42.339,42.6879,41.4816,41.5614,112984.63523863,0
+FBK.US,D,20221017,000000,42.0997,42.6281,41.9402,42.4486,153940.01071502,0
+FBK.US,D,20221018,000000,41.043,41.8704,39.428,39.9962,382686.85190658,0
+FBK.US,D,20221019,000000,37.9426,38.6803,35.9786,38.0223,428722.90476394,0
+FBK.US,D,20221020,000000,37.9625,38.2915,36.6366,37.2946,286072.73095374,0
+FBK.US,D,20221021,000000,37.6933,37.8429,36.9157,37.2048,157215.11666741,0
+FBK.US,D,20221024,000000,37.6834,37.813,37.1251,37.3843,122892.20690535,0
+FBK.US,D,20221025,000000,37.5946,39.8267,37.5946,39.7071,343157.87785877,0
+FBK.US,D,20221026,000000,39.7869,40.3252,39.418,39.9164,169040.60642937,0
+FBK.US,D,20221027,000000,40.4947,41.691,40.046,40.3252,189525.81738185,0
+FBK.US,D,20221028,000000,40.6841,41.661,40.2355,41.4218,122896.2192863,0
+FBK.US,D,20221031,000000,41.362,42.1695,41.1726,41.8305,166052.38571507,0
+FBK.US,D,20221101,000000,42.0199,42.3489,41.7508,41.9801,153488.61785787,0
+FBK.US,D,20221102,000000,42,42.1097,40.6342,40.8735,149873.46261976,0
+FBK.US,D,20221103,000000,40.6143,40.7339,40.1158,40.4249,93797.429524255,0
+FBK.US,D,20221104,000000,40.8137,41.9601,40.5644,41.8804,80898.627857527,0
+FBK.US,D,20221107,000000,42.4785,42.4985,41.7059,42,71605.953571769,0
+FBK.US,D,20221108,000000,42.01,42.27,41.265,41.59,85354,0
+FBK.US,D,20221109,000000,41.28,41.83,41.15,41.35,114884,0
+FBK.US,D,20221110,000000,42.5,43.44,42.405,43.28,150803,0
+FBK.US,D,20221111,000000,43.46,44.11,42.6,42.77,137539,0
+FBK.US,D,20221114,000000,42.56,43.34,42.0741,43.02,244601,0
+FBK.US,D,20221115,000000,43.35,44.04,43.02,43.36,182189,0
+FBK.US,D,20221116,000000,43.02,43.125,42.275,42.4,132534,0
+FBK.US,D,20221117,000000,42.04,42.04,41.345,41.62,86592,0
+FBK.US,D,20221118,000000,42.45,42.56,41.72,42.1,109104,0
+FBK.US,D,20221121,000000,41.93,42.78,41.93,42.78,68950,0
+FBK.US,D,20221122,000000,42.76,43,42.21,42.88,119842,0
+FBK.US,D,20221123,000000,42.7,43,42.61,42.85,93236,0
+FBK.US,D,20221125,000000,43,43.36,42.795,43.3,64083,0
+FBK.US,D,20221128,000000,43.24,43.305,41.62,41.88,95956,0
+FBK.US,D,20221129,000000,41.71,42.365,41.555,42.02,62113,0
+FBK.US,D,20221130,000000,42.32,42.85,41.1801,42.81,150647,0
+FBK.US,D,20221201,000000,43.2,43.28,42.35,42.91,93798,0
+FBK.US,D,20221202,000000,42.5,43.09,42.42,42.79,69303,0
+FBK.US,D,20221205,000000,42.35,42.35,41.15,41.35,111850,0
+FBK.US,D,20221206,000000,41.09,41.645,40.75,41.03,91423,0
+FBK.US,D,20221207,000000,41.1,41.36,40.81,40.85,82981,0
+FBK.US,D,20221208,000000,40.85,41.31,40.53,40.74,59129,0
+FBK.US,D,20221209,000000,40.76,40.92,40.35,40.85,69728,0
+FBK.US,D,20221212,000000,41.11,41.13,40.4405,40.79,87138,0
+FBK.US,D,20221213,000000,41.34,41.52,38.14,38.33,351751,0
+FBK.US,D,20221214,000000,37.62,37.88,35.84,36.23,283405,0
+FBK.US,D,20221215,000000,34.44,36.32,34.0243,34.97,421473,0
+FBK.US,D,20221216,000000,34.17,35.49,34.17,34.83,533877,0
+FBK.US,D,20221219,000000,34.84,35.5,34.84,35.48,208942,0
+FBK.US,D,20221220,000000,35.86,36.4,35.44,36.09,156252,0
+FBK.US,D,20221221,000000,36.29,36.78,36.29,36.42,103459,0
+FBK.US,D,20221222,000000,36.39,36.51,35.66,36.4,122002,0
+FBK.US,D,20221223,000000,36.42,36.715,36.35,36.47,65813,0
+FBK.US,D,20221227,000000,36.7,36.7,36.12,36.47,94540,0
+FBK.US,D,20221228,000000,36.5,36.84,35.79,35.8,132655,0
+FBK.US,D,20221229,000000,36.23,36.64,36.11,36.49,123781,0
+FBK.US,D,20221230,000000,36.31,36.56,36.03,36.14,110010,0
+FBK.US,D,20230103,000000,36.56,36.77,36.08,36.48,157762,0
+FBK.US,D,20230104,000000,36.85,37.01,36.39,36.49,138671,0
+FBK.US,D,20230105,000000,36.19,36.449,35.8176,36.29,119603,0
+FBK.US,D,20230106,000000,36.5,37.37,36.4842,37.09,75973,0
+FBK.US,D,20230109,000000,36.99,36.99,36.42,36.53,88999,0
+FBK.US,D,20230110,000000,36.4,37.5,36.385,36.83,135832,0
+FBK.US,D,20230111,000000,36.84,37.26,36.84,37.01,74984,0
+FBK.US,D,20230112,000000,37.3,37.88,36.9601,37.57,72217,0
+FBK.US,D,20230113,000000,37.19,37.88,36.6496,37.68,77723,0
+FBK.US,D,20230117,000000,36.69,37.8945,36.1223,36.96,165768,0
+FBK.US,D,20230118,000000,36.51,36.66,35.69,35.7,170218,0
+FBK.US,D,20230119,000000,35.38,36.17,35.22,36.09,133969,0
+FBK.US,D,20230120,000000,36.56,36.8321,36.14,36.63,157362,0
+FBK.US,D,20230123,000000,36.66,36.94,36.43,36.58,101470,0
+FBK.US,D,20230124,000000,36.07,36.44,36.07,36.15,85734,0
+FBK.US,D,20230125,000000,35.86,36.36,35.37,36.34,104178,0
+FBK.US,D,20230126,000000,36.69,37.46,36.3625,37.31,146643,0
+FBK.US,D,20230127,000000,37.33,37.4788,36.7,36.83,94892,0
+FBK.US,D,20230130,000000,36.45,36.8809,36.45,36.61,78414,0
+FBK.US,D,20230131,000000,36.63,37.57,36.48,37.56,214437,0
+FBK.US,D,20230201,000000,37.53,38.17,37.1,37.65,136312,0
+FBK.US,D,20230202,000000,37.73,38.94,37.73,38.94,110522,0
+FBK.US,D,20230203,000000,38.7,39.46,38.42,39.19,144414,0
+FBK.US,D,20230206,000000,38.64,38.91,38.07,38.44,62481,0
+FBK.US,D,20230207,000000,38.07,39.28,37.92,39.08,110701,0
+FBK.US,D,20230208,000000,38.6,38.885,38.34,38.66,100581,0
+FBK.US,D,20230209,000000,39.06,39.105,37.86,37.97,75615,0
+FBK.US,D,20230210,000000,37.75,38.36,37.37,38.07,75061,0
+FBK.US,D,20230213,000000,38.29,38.49,37.995,38.49,78483,0
+FBK.US,D,20230214,000000,38.52,38.72,37.82,38.39,110152,0
+FBK.US,D,20230215,000000,37.95,39.16,37.79,39.07,75626,0
+FBK.US,D,20230216,000000,38.44,38.88,38.34,38.43,134770,0
+FBK.US,D,20230217,000000,38.83,38.87,38.03,38.84,110475,0
+FBK.US,D,20230221,000000,38.45,38.6341,37.08,37.49,121098,0
+FBK.US,D,20230222,000000,37.57,37.7566,36.81,37.09,178392,0
+FBK.US,D,20230223,000000,37.36,37.56,36.7616,37.16,163421,0
+FBK.US,D,20230224,000000,36.76,37.255,36.7,37.17,128999,0
+FBK.US,D,20230227,000000,37.46,37.74,37.1001,37.53,86775,0
+FBK.US,D,20230228,000000,37.54,37.88,37.4932,37.69,164134,0
+FBK.US,D,20230301,000000,37.53,37.6,36.995,37.35,84419,0
+FBK.US,D,20230302,000000,37.08,37.08,35.9,36.09,122490,0
+FBK.US,D,20230303,000000,36.4,37.07,36.055,36.87,106053,0
+FBK.US,D,20230306,000000,36.73,36.94,35.89,36.15,131925,0
+FBK.US,D,20230307,000000,36.09,36.16,35.61,35.97,137815,0
+FBK.US,D,20230308,000000,35.9,35.97,35.11,35.71,94565,0
+FBK.US,D,20230309,000000,35.42,35.42,32.7,33.3,161487,0
+FBK.US,D,20230310,000000,32.46,33.5,31.3718,32.79,224875,0
+FBK.US,D,20230313,000000,30.94,33.63,29.46,31.47,345876,0
+FBK.US,D,20230314,000000,33.41,33.94,31.53,32.02,234342,0
+FBK.US,D,20230315,000000,31.36,33.08,30.75,32.63,249501,0
+FBK.US,D,20230316,000000,32.06,34.46,31.31,33.48,209145,0
+FBK.US,D,20230317,000000,32.86,32.86,30.9,31.43,696488,0
+FBK.US,D,20230320,000000,31.94,32.8282,31.17,31.2,173705,0
+FBK.US,D,20230321,000000,32.6,33,32.13,32.37,223199,0
+FBK.US,D,20230322,000000,32.3,32.4799,30.72,30.82,149911,0
+FBK.US,D,20230323,000000,30.99,30.99,29.52,29.9,171882,0
+FBK.US,D,20230324,000000,29.61,31.365,29.522,31.32,188748,0
+FBK.US,D,20230327,000000,32.35,32.35,31.08,31.16,168015,0
+FBK.US,D,20230328,000000,31.26,31.43,30.7,31.05,87660,0
+FBK.US,D,20230329,000000,31.44,31.44,30.3,30.6,154642,0
+FBK.US,D,20230330,000000,31.12,31.13,29.9219,30.12,124218,0
+FBK.US,D,20230331,000000,30.39,31.14,30.12,31.08,288565,0
+FBK.US,D,20230403,000000,30.93,31.49,30.1,30.52,195760,0
+FBK.US,D,20230404,000000,30.7,30.7,29.35,30.03,191147,0
+FBK.US,D,20230405,000000,29.48,30.03,29.219,29.69,186989,0
+FBK.US,D,20230406,000000,29.12,29.87,29.12,29.52,164931,0
+FBK.US,D,20230410,000000,29.12,29.96,29.12,29.95,197501,0
+FBK.US,D,20230411,000000,29.92,30.3,29.67,30.01,109779,0
+FBK.US,D,20230412,000000,30.3,30.34,29.3,30.07,162688,0
+FBK.US,D,20230413,000000,30.18,30.8,29.74,30.67,133246,0
+FBK.US,D,20230414,000000,31.14,31.24,29.83,30.1,228855,0
+FBK.US,D,20230417,000000,29.99,30.51,29.665,30.46,153222,0
+FBK.US,D,20230418,000000,31.17,31.17,28.85,29.14,155016,0
+FBK.US,D,20230419,000000,29.12,30.57,29.12,30.47,183676,0
+FBK.US,D,20230420,000000,30.31,30.44,29.81,30.21,151936,0
+FBK.US,D,20230421,000000,30.17,30.34,29.59,29.92,145157,0
+FBK.US,D,20230424,000000,30.19,30.19,29.49,29.66,142911,0
+FBK.US,D,20230425,000000,29.06,29.51,28.17,28.36,187645,0
+FBK.US,D,20230426,000000,28.1,29.06,28.1,28.63,118440,0
+FBK.US,D,20230427,000000,29.01,29.28,28.715,29.08,174493,0
+FBK.US,D,20230428,000000,28.96,29.96,28.96,29.43,153992,0
+FBK.US,D,20230501,000000,29.31,29.655,28.84,29.01,110478,0
+FBK.US,D,20230502,000000,29.09,29.09,26.99,27.05,176299,0
+FBK.US,D,20230503,000000,27.39,28.22,26.65,26.74,214597,0
+FBK.US,D,20230504,000000,26.01,26.02,24.34,25.09,313252,0
+FBK.US,D,20230505,000000,26.08,26.8199,25.6847,26.31,235720,0
+FBK.US,D,20230508,000000,26.78,27.14,25.21,25.3,184927,0
+FBK.US,D,20230509,000000,25.02,25.53,24.555,24.85,141270,0
+FBK.US,D,20230510,000000,25.43,25.9,24.9345,25.65,237455,0
+FBK.US,D,20230511,000000,25.17,25.335,24.79,25.11,211551,0
+FBK.US,D,20230512,000000,25.31,25.35,24.42,25.28,163838,0
+FBK.US,D,20230515,000000,25.45,25.9732,25.45,25.68,107316,0
+FBK.US,D,20230516,000000,25.58,26.125,25.46,25.58,115302,0
+FBK.US,D,20230517,000000,26.07,27.91,25.61,27.68,194632,0
+FBK.US,D,20230518,000000,27.57,27.98,27.22,27.54,224224,0
+FBK.US,D,20230519,000000,28.03,28.03,26.78,27.28,322356,0
+FBK.US,D,20230522,000000,27.82,28.28,27.29,28.12,122872,0
+FBK.US,D,20230523,000000,28.05,29.24,27.6101,28.84,142810,0
+FBK.US,D,20230524,000000,28.56,28.56,28.09,28.33,105128,0
+FBK.US,D,20230525,000000,27.97,28.33,27.66,27.9,108208,0
+FBK.US,D,20230526,000000,27.81,28.15,27.4301,28.07,84228,0
+FBK.US,D,20230530,000000,28.04,28.08,27.35,27.57,143680,0
+FBK.US,D,20230531,000000,27.62,27.805,26.43,26.66,143300,0
+FBK.US,D,20230601,000000,26.98,27.8499,26.605,27.45,101441,0
+FBK.US,D,20230602,000000,28.03,29.97,27.8,29.88,194475,0
+FBK.US,D,20230605,000000,29.54,29.54,27.86,28.03,163948,0
+FBK.US,D,20230606,000000,28.41,30.24,28.31,29.74,190377,0
+FBK.US,D,20230607,000000,30,31.48,29.78,31.12,197012,0
+FBK.US,D,20230608,000000,30.72,30.76,29.72,30.62,160675,0
+FBK.US,D,20230609,000000,30.67,30.67,29.81,30.04,102916,0
+FBK.US,D,20230612,000000,30.29,30.78,29.57,29.57,137964,0
+FBK.US,D,20230613,000000,29.74,30.53,29.74,30.37,160851,0
+FBK.US,D,20230614,000000,30.25,30.465,28.955,29.12,153344,0
+FBK.US,D,20230615,000000,29.09,29.81,28.91,29.28,268863,0
+FBK.US,D,20230616,000000,29.68,29.68,28.8,29.29,457889,0
+FBK.US,D,20230620,000000,29.38,29.515,28.94,29.37,138470,0
+FBK.US,D,20230621,000000,29.44,29.44,28.68,29.08,156935,0
+FBK.US,D,20230622,000000,28.85,28.85,27.86,28.26,173328,0
+FBK.US,D,20230623,000000,27.76,28.735,27.76,28.52,547159,0
+FBK.US,D,20230626,000000,28.64,29.06,28.34,28.37,193365,0
+FBK.US,D,20230627,000000,28.51,28.77,27.6105,28.34,158891,0
+FBK.US,D,20230628,000000,28.21,28.21,27.7,27.82,126397,0
+FBK.US,D,20230629,000000,28.31,28.85,28.17,28.33,163375,0
+FBK.US,D,20230630,000000,28.6,28.6,27.95,28.05,141691,0
+FBK.US,D,20230703,000000,27.88,28.82,27.88,28.8,81554,0
+FBK.US,D,20230705,000000,28.52,28.57,27.765,28.01,150825,0
+FBK.US,D,20230706,000000,27.63,27.63,26.71,27.48,125928,0
+FBK.US,D,20230707,000000,27.64,28.28,27.64,27.83,119620,0
+FBK.US,D,20230710,000000,27.65,28.385,27.65,27.92,84294,0
+FBK.US,D,20230711,000000,28.17,28.49,27.891,28.13,88710,0
+FBK.US,D,20230712,000000,28.95,29.19,28.355,28.83,127747,0
+FBK.US,D,20230713,000000,29.11,29.5,28.82,29.39,140879,0
+FBK.US,D,20230714,000000,29.63,29.63,28.74,28.86,125393,0
+FBK.US,D,20230717,000000,28.92,30.58,28.92,30.2,344433,0
+FBK.US,D,20230718,000000,31.65,32.87,30.21,32.16,521625,0
+FBK.US,D,20230719,000000,33.06,34.01,32.63,33.96,340393,0
+FBK.US,D,20230720,000000,33.97,33.97,32.875,33.11,249371,0
+FBK.US,D,20230721,000000,33.46,33.46,32.181,32.54,220160,0
+FBK.US,D,20230724,000000,32.28,33.76,32.28,33.6,260372,0
+FBK.US,D,20230725,000000,33.85,34.605,33.585,34.2,270519,0
+FBK.US,D,20230726,000000,34.78,35.492,34.78,35.05,185766,0
+FBK.US,D,20230727,000000,35.13,35.91,34.25,34.52,156122,0
+FBK.US,D,20230728,000000,34.75,35.17,34.18,34.83,115723,0
+FBK.US,D,20230731,000000,34.71,35.48,34.71,35.42,155651,0
+FBK.US,D,20230801,000000,34.99,35.41,34.475,35.22,150592,0
+FBK.US,D,20230802,000000,34.79,35.41,34.42,35.29,150582,0
+FBK.US,D,20230803,000000,35.04,35.54,34.76,35.23,101758,0
+FBK.US,D,20230804,000000,35.04,35.69,34.79,35.15,53699,0
+FBK.US,D,20230807,000000,35.01,35.56,34.97,35.45,60910,0
+FBK.US,D,20230808,000000,34.54,34.86,34.012,34.51,133752,0
+FBK.US,D,20230809,000000,34.32,34.34,33.745,33.93,262993,0
+FBK.US,D,20230810,000000,34.06,34.65,33.86,34.11,82311,0
+FBK.US,D,20230811,000000,33.67,34.1,33.6201,34.03,73099,0
+FBK.US,D,20230814,000000,33.72,33.73,33.3164,33.44,80372,0
+FBK.US,D,20230815,000000,33.01,33.36,32.61,32.63,104077,0
+FBK.US,D,20230816,000000,32.49,32.8699,32.27,32.36,84618,0
+FBK.US,D,20230817,000000,32.5,32.64,31.985,32.19,110096,0
+FBK.US,D,20230818,000000,31.86,32.49,31.81,32.14,131654,0
+FBK.US,D,20230821,000000,32.19,32.24,31.46,31.49,74600,0
+FBK.US,D,20230822,000000,31.35,31.765,30.49,30.52,141073,0
+FBK.US,D,20230823,000000,30.33,31.2,30.33,30.95,94276,0
+FBK.US,D,20230824,000000,30.71,31.47,30.435,30.97,120024,0
+FBK.US,D,20230825,000000,31,31.25,30.34,30.59,58924,0
+FBK.US,D,20230828,000000,30.64,31.35,30.19,30.78,73222,0
+FBK.US,D,20230829,000000,30.87,31.14,30.5,30.96,76412,0
+FBK.US,D,20230830,000000,30.63,30.9,30.4275,30.52,58309,0
+FBK.US,D,20230831,000000,30.18,30.75,30.12,30.38,112104,0
+FBK.US,D,20230901,000000,30.58,31.19,30.58,31.02,75765,0
+FBK.US,D,20230905,000000,30.7,30.7,29.79,29.87,103080,0
+FBK.US,D,20230906,000000,29.97,30.17,28.86,28.94,297753,0
+FBK.US,D,20230907,000000,28.9,29.02,28.53,28.98,219292,0
+FBK.US,D,20230908,000000,28.98,29.58,28.7,29.44,140525,0
+FBK.US,D,20230911,000000,29.53,29.85,29.15,29.23,86426,0
+FBK.US,D,20230912,000000,29.26,29.61,29.06,29.43,98209,0
+FBK.US,D,20230913,000000,29.4,29.4,28.4301,28.84,115541,0
+FBK.US,D,20230914,000000,29.21,30.2,29.21,30.18,167403,0
+FBK.US,D,20230915,000000,29.89,30.17,29.18,29.3,695056,0
+FBK.US,D,20230918,000000,29.46,29.58,28.78,28.85,103799,0
+FBK.US,D,20230919,000000,28.76,29.22,28.3875,28.58,98079,0
+FBK.US,D,20230920,000000,28.83,29.14,28.14,28.16,84131,0
+FBK.US,D,20230921,000000,28.04,28.2,27.597,27.88,165106,0
+FBK.US,D,20230922,000000,27.81,28.39,27.59,27.73,111188,0
+FBK.US,D,20230925,000000,27.66,28.19,27.54,28.1,135512,0
+FBK.US,D,20230926,000000,27.77,28.42,27.77,27.87,141713,0
+FBK.US,D,20230927,000000,28.14,28.72,27.7693,28.45,136437,0
+FBK.US,D,20230928,000000,28.64,29.17,28.4,28.51,267928,0
+FBK.US,D,20230929,000000,28.74,28.98,28.3,28.36,200547,0
+FBK.US,D,20231002,000000,28.42,28.65,28.24,28.49,160023,0
+FBK.US,D,20231003,000000,28.33,28.53,27.425,27.59,135276,0
+FBK.US,D,20231004,000000,29.13,29.32,27.76,28.63,329795,0
+FBK.US,D,20231005,000000,28.77,29.34,28.75,29.22,169823,0
+FBK.US,D,20231006,000000,28.93,29.55,28.61,29.12,138430,0
+FBK.US,D,20231009,000000,28.88,29.28,28.83,28.86,101651,0
+FBK.US,D,20231010,000000,28.96,29.26,28.66,28.84,143277,0
+FBK.US,D,20231011,000000,28.8,29.2391,28.49,28.71,87138,0
+FBK.US,D,20231012,000000,28.71,28.71,28.06,28.39,106785,0
+FBK.US,D,20231013,000000,28.65,28.75,27.65,27.68,159034,0
+FBK.US,D,20231016,000000,27.99,28.51,27.8989,28.19,266809,0
+FBK.US,D,20231017,000000,27.7,29.23,27.61,28.72,391587,0
+FBK.US,D,20231018,000000,29.88,30.25,28.89,29.24,502154,0
+FBK.US,D,20231019,000000,29.29,30.3,29.29,30.2,403207,0
+FBK.US,D,20231020,000000,30.23,30.24,29.32,29.33,408307,0
+FBK.US,D,20231023,000000,29.2,29.86,29.1005,29.49,348255,0
+FBK.US,D,20231024,000000,29.57,29.98,28.61,28.78,293020,0
+FBK.US,D,20231025,000000,28.33,28.98,27.745,28.67,265288,0
+FBK.US,D,20231026,000000,28.81,29.95,28.81,29.79,173884,0
+FBK.US,D,20231027,000000,29.23,29.41,28.58,28.88,175906,0
+FBK.US,D,20231030,000000,29.13,29.509,29.06,29.28,100035,0
+FBK.US,D,20231031,000000,29.14,29.66,29.02,29.37,104734,0
+FBK.US,D,20231101,000000,29.22,29.5199,28.7901,29.37,125516,0
+FBK.US,D,20231102,000000,29.72,31.44,29.55,31.4,215601,0
+FBK.US,D,20231103,000000,32.39,33.375,31.13,33.12,265385,0
+FBK.US,D,20231106,000000,32.89,33.2,32.57,32.57,241813,0
+FBK.US,D,20231107,000000,32.38,32.59,31.97,32.1,142751,0
+FBK.US,D,20231108,000000,32.08,32.14,31.031,31.3,106543,0
+FBK.US,D,20231109,000000,31.26,31.3096,30.45,30.56,119323,0
+FBK.US,D,20231110,000000,30.68,30.8999,30.1513,30.66,111768,0
+FBK.US,D,20231113,000000,30.16,31.15,30.01,30.96,85001,0
+FBK.US,D,20231114,000000,32.35,34.13,32.34,34.08,246409,0
+FBK.US,D,20231115,000000,33.9,34.66,33.9,34.22,181497,0
+FBK.US,D,20231116,000000,33.96,34.02,33.32,33.77,96428,0
+FBK.US,D,20231117,000000,34.25,34.91,33.97,34.44,209041,0
+FBK.US,D,20231120,000000,34.27,34.27,33.78,33.96,73774,0
+FBK.US,D,20231121,000000,33.8,33.8,33.115,33.15,77152,0
+FBK.US,D,20231122,000000,33.69,33.69,32.98,33.28,66296,0
+FBK.US,D,20231124,000000,33.31,33.46,33.07,33.18,27408,0
+FBK.US,D,20231127,000000,32.74,33.04,32.56,32.82,99514,0
+FBK.US,D,20231128,000000,32.89,32.89,32.0946,32.4,89968,0
+FBK.US,D,20231129,000000,32.75,33.4399,32.75,33.26,133883,0
+FBK.US,D,20231130,000000,33.29,33.9,32.82,33.56,178771,0
+FBK.US,D,20231201,000000,33.2,35.56,33.18,35.41,205621,0
+FBK.US,D,20231204,000000,35.1,36.4599,34.855,36.02,161064,0
+FBK.US,D,20231205,000000,35.87,36.77,35.3001,35.64,80951,0
+FBK.US,D,20231206,000000,35.97,37.16,35.55,35.7,101439,0
+FBK.US,D,20231207,000000,35.62,36.6,35.52,36.59,139902,0
+FBK.US,D,20231208,000000,36.72,37.27,36.23,36.7,100261,0
+FBK.US,D,20231211,000000,36.7,36.93,36.205,36.8,114630,0
+FBK.US,D,20231212,000000,36.83,37.04,36.375,36.59,86121,0
+FBK.US,D,20231213,000000,36.59,38.7,36.25,38.67,200179,0
+FBK.US,D,20231214,000000,39.94,40.49,39.04,40.21,188018,0
+FBK.US,D,20231215,000000,40.01,40.11,38.835,39.23,809861,0
+FBK.US,D,20231218,000000,39.47,39.53,38.69,38.91,135358,0
+FBK.US,D,20231219,000000,39.31,40.23,39.068,39.94,141920,0
+FBK.US,D,20231220,000000,40,41,39.46,39.52,291432,0
+FBK.US,D,20231221,000000,39.84,40.04,39.185,39.29,129124,0
+FBK.US,D,20231222,000000,39.72,40.3,39.715,40.02,94208,0
+FBK.US,D,20231226,000000,40.43,40.64,40,40.58,122346,0
+FBK.US,D,20231227,000000,40.8,40.8,40.215,40.46,94124,0
+FBK.US,D,20231228,000000,40.28,40.79,40.28,40.76,112200,0
+FBK.US,D,20231229,000000,40.57,40.89,39.81,39.85,108025,0
+FBK.US,D,20240102,000000,39.36,40.18,39.145,39.45,147411,0
+FBK.US,D,20240103,000000,39.15,39.22,38.24,38.52,158317,0
+FBK.US,D,20240104,000000,38.72,39.35,38.68,38.73,106855,0
+FBK.US,D,20240105,000000,38.49,39.295,38.29,38.84,104073,0
+FBK.US,D,20240108,000000,38.81,39.32,38.63,39.32,126183,0
+FBK.US,D,20240109,000000,38.57,39.27,38.29,38.87,101625,0
+FBK.US,D,20240110,000000,38.54,39.22,38.38,39.21,107889,0
+FBK.US,D,20240111,000000,38.76,39.04,37.86,38.54,152604,0
+FBK.US,D,20240112,000000,39.16,39.4358,38.08,38.36,96837,0
+FBK.US,D,20240116,000000,36.07,37.84,36.05,36.85,208495,0
+FBK.US,D,20240117,000000,35.09,36.36,34.8,35.38,188488,0
+FBK.US,D,20240118,000000,35.65,36.8,35.13,36.51,288999,0
+FBK.US,D,20240119,000000,36.8,37.54,36.18,37.47,201767,0
+FBK.US,D,20240122,000000,38.01,38.605,37.67,38.5,169672,0
+FBK.US,D,20240123,000000,38.98,38.98,38.19,38.19,173497,0
+FBK.US,D,20240124,000000,38.72,38.98,37.93,38.56,141076,0
+FBK.US,D,20240125,000000,39.05,39.165,37.88,38.36,226936,0
+FBK.US,D,20240126,000000,38.85,39.18,38.1894,38.47,74847,0
+FBK.US,D,20240129,000000,38.34,39.4,38.34,39.38,90433,0
+FBK.US,D,20240130,000000,39.47,39.51,38.77,39.33,82709,0
+FBK.US,D,20240131,000000,38.4,39.06,37.04,37.25,163874,0
+FBK.US,D,20240201,000000,37.49,37.93,35.76,37.08,249667,0
+FBK.US,D,20240202,000000,36.06,37.16,35.9645,36.8,133691,0
+FBK.US,D,20240205,000000,36.19,36.4139,35.58,35.95,137507,0
+FBK.US,D,20240206,000000,35.9,36.28,35.56,35.99,159790,0
+FBK.US,D,20240207,000000,35.91,35.91,34.65,35.57,126389,0
+FBK.US,D,20240208,000000,35.33,35.82,35.035,35.71,155100,0
+FBK.US,D,20240209,000000,35.77,36.61,35.315,36.49,130944,0
+FBK.US,D,20240212,000000,36.35,37.62,36.35,37.07,121372,0
+FBK.US,D,20240213,000000,35.61,36.33,34.62,35.17,169861,0
+FBK.US,D,20240214,000000,35.79,35.88,35.1901,35.74,118118,0
+FBK.US,D,20240215,000000,36.11,37.79,36.11,37.6,136247,0
+FBK.US,D,20240216,000000,37.23,37.6288,36.85,37.39,101257,0
+FBK.US,D,20240220,000000,36.68,37.545,36.68,36.83,105382,0
+FBK.US,D,20240221,000000,36.76,36.76,35.88,36.12,115088,0
+FBK.US,D,20240222,000000,35.95,36,35.3,35.79,120177,0
+FBK.US,D,20240223,000000,35.72,36.275,35.19,35.6,66041,0
+FBK.US,D,20240226,000000,35.27,35.68,34.8307,35.26,90855,0
+FBK.US,D,20240227,000000,35.43,35.795,35.06,35.15,63694,0
+FBK.US,D,20240228,000000,34.73,35.18,34.73,34.85,63662,0
+FBK.US,D,20240229,000000,35.69,36.28,35.31,35.64,105689,0
+FBK.US,D,20240301,000000,35.49,35.49,34.7,35.05,87432,0
+FBK.US,D,20240304,000000,35.03,35.75,34.79,34.91,62651,0
+FBK.US,D,20240305,000000,34.77,36.26,34.32,35.96,87652,0
+FBK.US,D,20240306,000000,36.12,36.55,35.24,35.94,83771,0
+FBK.US,D,20240307,000000,36.21,36.75,35.9701,36.44,70190,0
+FBK.US,D,20240308,000000,37.04,37.11,36.5301,36.64,104446,0
+FBK.US,D,20240311,000000,36.56,36.7327,36.255,36.39,67119,0
+FBK.US,D,20240312,000000,36.22,36.22,35.38,35.68,69782,0
+FBK.US,D,20240313,000000,35.46,36.125,35.32,35.44,82476,0
+FBK.US,D,20240314,000000,35.08,35.19,34.2343,34.47,137286,0
+FBK.US,D,20240315,000000,34.41,35.18,34.41,34.88,307855,0
+FBK.US,D,20240318,000000,34.8,35,34.31,34.33,91744,0
+FBK.US,D,20240319,000000,34.34,34.7,34.32,34.4,79158,0
+FBK.US,D,20240320,000000,34.17,36.37,34.1329,35.94,123809,0
+FBK.US,D,20240321,000000,37.17,37.84,36.59,37.25,192150,0
+FBK.US,D,20240322,000000,37.54,37.54,36.35,36.36,79372,0
+FBK.US,D,20240325,000000,36.58,37.33,35.97,36.03,103833,0
+FBK.US,D,20240326,000000,36.41,36.41,35.84,35.96,82713,0
+FBK.US,D,20240327,000000,36.32,37.7,36.299,37.65,98320,0
+FBK.US,D,20240328,000000,37.61,38.39,37.205,37.66,143652,0
+FBK.US,D,20240401,000000,37.97,37.97,36.63,36.85,122681,0
+FBK.US,D,20240402,000000,36.2,36.42,35.9225,36.1,135675,0
+FBK.US,D,20240403,000000,35.66,36.21,35.66,36.04,138029,0
+FBK.US,D,20240404,000000,36.5,36.92,35.73,35.83,160306,0
+FBK.US,D,20240405,000000,35.55,36.27,35.42,36.12,105887,0
+FBK.US,D,20240408,000000,36.24,36.88,36.24,36.67,120188,0
+FBK.US,D,20240409,000000,36.76,37.05,36.43,36.61,75431,0
+FBK.US,D,20240410,000000,35.4,35.4,34.27,34.69,152087,0
+FBK.US,D,20240411,000000,34.79,35.265,34.45,34.94,85746,0
+FBK.US,D,20240412,000000,34.46,34.8,34.46,34.48,126051,0
+FBK.US,D,20240415,000000,34.77,35.14,34.23,34.63,211985,0
+FBK.US,D,20240416,000000,34,36.58,33.35,36.15,493764,0
+FBK.US,D,20240417,000000,36.31,36.54,35.5,35.64,280649,0
+FBK.US,D,20240418,000000,35.67,36.01,35.47,35.56,186547,0
+FBK.US,D,20240419,000000,35.45,36.45,35.45,36.44,257874,0
+FBK.US,D,20240422,000000,36.75,37.745,36.52,37.65,219935,0
+FBK.US,D,20240423,000000,37.66,38.79,37.141,38.66,155121,0
+FBK.US,D,20240424,000000,38.09,38.465,37.78,38.42,88893,0
+FBK.US,D,20240425,000000,38.05,38.08,37.26,37.93,122757,0
+FBK.US,D,20240426,000000,37.73,38.34,37.69,37.9,104031,0
+FBK.US,D,20240429,000000,37.78,37.9,37.01,37.03,109091,0
+FBK.US,D,20240430,000000,36.72,37.07,36.3451,36.65,133379,0
+FBK.US,D,20240501,000000,36.94,38.16,36.94,37.35,81205,0
+FBK.US,D,20240502,000000,37.85,38.338,37.56,38.29,110188,0
+FBK.US,D,20240503,000000,39,39,38.49,38.52,119166,0
+FBK.US,D,20240506,000000,38.76,39.125,38.45,38.76,97576,0
+FBK.US,D,20240507,000000,38.81,39.2003,38.27,38.29,100034,0
+FBK.US,D,20240508,000000,37.94,38.63,37.94,38.62,53515,0
+FBK.US,D,20240509,000000,38.56,38.89,38.37,38.82,104528,0
+FBK.US,D,20240510,000000,38.82,39.12,38.36,38.83,70491,0
+FBK.US,D,20240513,000000,38.94,38.94,38.34,38.34,65927,0
+FBK.US,D,20240514,000000,38.84,38.84,38.41,38.57,62860,0
+FBK.US,D,20240515,000000,39.1,39.21,38.84,39.15,73684,0
+FBK.US,D,20240516,000000,39.1,39.1,38.7,38.87,83077,0
+FBK.US,D,20240517,000000,38.96,39.91,38.75,39.18,93417,0
+FBK.US,D,20240520,000000,39.07,39.31,38.5,38.52,120139,0
+FBK.US,D,20240521,000000,38.48,39.42,38.48,39.38,170759,0
+FBK.US,D,20240522,000000,39.24,39.24,38.02,38.15,137105,0
+FBK.US,D,20240523,000000,38.96,38.96,37.42,37.79,144096,0
+FBK.US,D,20240524,000000,38.09,38.2,37.13,37.34,135427,0
+FBK.US,D,20240528,000000,37.58,37.58,36.72,36.83,95619,0
+FBK.US,D,20240529,000000,35.97,36.53,35.5,36.48,135563,0
+FBK.US,D,20240530,000000,37,37.08,36.5,36.89,140726,0
+FBK.US,D,20240531,000000,37.14,37.37,36.73,37,105665,0
+FBK.US,D,20240603,000000,37.44,37.44,36.33,36.35,90991,0
+FBK.US,D,20240604,000000,35.86,36.2,35.63,35.74,126748,0
+FBK.US,D,20240605,000000,36.1,36.24,35.82,36.21,90281,0
+FBK.US,D,20240606,000000,36.05,36.35,35.68,36.03,81986,0
+FBK.US,D,20240607,000000,35.6,36.08,35.56,35.87,88279,0
+FBK.US,D,20240610,000000,35.41,35.49,34.8,35.17,130459,0
+FBK.US,D,20240611,000000,34.95,35.259,34.5,35.21,126797,0
+FBK.US,D,20240612,000000,36.27,36.79,36.06,36.36,214253,0
+FBK.US,D,20240613,000000,36.34,36.34,35.67,36.15,128803,0
+FBK.US,D,20240614,000000,35.56,35.94,35.41,35.79,139283,0
+FBK.US,D,20240617,000000,35.59,36.52,35.3325,36.49,109864,0
+FBK.US,D,20240618,000000,36.35,36.89,36.04,36.71,110588,0
+FBK.US,D,20240620,000000,36.39,36.73,36.29,36.68,89161,0
+FBK.US,D,20240621,000000,36.73,36.81,36.27,36.42,419636,0
+FBK.US,D,20240624,000000,36.61,37.51,36.3525,37.16,85479,0
+FBK.US,D,20240625,000000,36.84,37.185,36.51,36.62,89516,0
+FBK.US,D,20240626,000000,36.26,37.25,36.26,37.14,112303,0
+FBK.US,D,20240627,000000,37.42,38,37.18,37.82,113386,0
+FBK.US,D,20240628,000000,38,39.19,37.99,39.03,652570,0
+FBK.US,D,20240701,000000,39,39.13,38.1901,38.64,118392,0
+FBK.US,D,20240702,000000,38.56,39.379,38.56,39.16,153578,0
+FBK.US,D,20240703,000000,39.14,39.14,38.36,38.44,60279,0
+FBK.US,D,20240705,000000,38.36,38.42,38,38.04,98067,0
+FBK.US,D,20240708,000000,38.45,39.04,38.21,38.37,264788,0
+FBK.US,D,20240709,000000,38.49,39.03,38.24,38.93,101678,0
+FBK.US,D,20240710,000000,39.2,39.8,38.9,39.78,95118,0
+FBK.US,D,20240711,000000,40.34,41.89,40.13,41.65,236351,0
+FBK.US,D,20240712,000000,42.11,42.735,41.6,41.61,191639,0
+FBK.US,D,20240715,000000,42.32,43.5,42.115,42.81,267687,0
+FBK.US,D,20240716,000000,43.39,46.76,42.77,46.23,593084,0
+FBK.US,D,20240717,000000,45.09,46.65,45.09,45.99,382141,0
+FBK.US,D,20240718,000000,45.57,46.68,44.63,45.29,365909,0
+FBK.US,D,20240719,000000,45.33,46.09,45.14,45.4,251209,0
+FBK.US,D,20240722,000000,45.68,46.945,45.03,46.45,229837,0
+FBK.US,D,20240723,000000,46.16,48.3,46.16,47.23,256982,0
+FBK.US,D,20240724,000000,47.07,47.76,46.24,46.32,167162,0
+FBK.US,D,20240725,000000,46.17,48.005,45.92,47.07,221100,0
+FBK.US,D,20240726,000000,47.29,47.86,46.7765,47.24,189787,0
+FBK.US,D,20240729,000000,47.48,47.6,46.54,46.58,318422,0
+FBK.US,D,20240730,000000,46.98,47.31,46.33,46.79,151131,0
+FBK.US,D,20240731,000000,46.72,47.97,45.66,46.69,198124,0
+FBK.US,D,20240801,000000,46.41,46.41,44.42,44.89,235748,0
+FBK.US,D,20240802,000000,43.07,44.27,42.39,44.21,357813,0
+FBK.US,D,20240805,000000,42.05,43.56,40.97,42.83,224388,0
+FBK.US,D,20240806,000000,42.34,43.57,42.09,43.12,161233,0
+FBK.US,D,20240807,000000,43.76,44.3,42.3701,42.56,160760,0
+FBK.US,D,20240808,000000,43.18,43.46,42.56,43.43,120816,0
+FBK.US,D,20240809,000000,43.24,43.34,42.39,43.04,116030,0
+FBK.US,D,20240812,000000,43.28,43.58,42.36,42.53,96866,0
+FBK.US,D,20240813,000000,43.04,43.11,42.36,42.95,78373,0
+FBK.US,D,20240814,000000,43.27,43.34,42.53,43,88792,0
+FBK.US,D,20240815,000000,44.14,44.695,43.815,43.86,115973,0
+FBK.US,D,20240816,000000,43.78,45.09,43.78,44.87,96747,0
+FBK.US,D,20240819,000000,45.1,45.62,44.87,45.49,90487,0
+FBK.US,D,20240820,000000,45.25,45.96,44.52,44.56,82669,0
+FBK.US,D,20240821,000000,44.93,44.98,44.26,44.97,69910,0
+FBK.US,D,20240822,000000,44.81,45.46,44.76,45.17,74364,0
+FBK.US,D,20240823,000000,45.71,48.8,45.69,47.93,160328,0
+FBK.US,D,20240826,000000,48,48.43,47.36,47.4,141571,0
+FBK.US,D,20240827,000000,46.84,47.4,46.52,47.13,89877,0
+FBK.US,D,20240828,000000,46.91,47.7788,46.68,47.52,146547,0
+FBK.US,D,20240829,000000,47.99,48.17,46.96,47.78,117784,0
+FBK.US,D,20240830,000000,47.76,48.26,47.37,48.22,115210,0
+FBK.US,D,20240903,000000,47.59,48.5,47.25,47.62,184399,0
+FBK.US,D,20240904,000000,47.49,47.73,46.85,47.24,208127,0
+FBK.US,D,20240905,000000,47.61,47.61,46.27,46.47,96074,0
+FBK.US,D,20240906,000000,46.7,46.795,45.35,45.59,87681,0
+FBK.US,D,20240909,000000,45.57,45.84,44.875,45.38,125054,0
+FBK.US,D,20240910,000000,45.44,45.58,44.24,45.47,94566,0
+FBK.US,D,20240911,000000,44.91,45.22,43.7077,44.71,133953,0
+FBK.US,D,20240912,000000,45.06,45.35,44.5,45.1,152971,0
+FBK.US,D,20240913,000000,45.82,46.53,45.67,46.46,91357,0
+FBK.US,D,20240916,000000,46.73,47.31,46,47.01,102692,0
+FBK.US,D,20240917,000000,47.62,48.59,47.06,47.34,107402,0
+FBK.US,D,20240918,000000,47.24,49.97,46.5486,47.95,133566,0
+FBK.US,D,20240919,000000,49.15,49.33,47.96,49.23,130536,0
+FBK.US,D,20240920,000000,48.67,48.89,47.72,47.84,633597,0
+FBK.US,D,20240923,000000,48.09,48.09,47.14,47.41,95638,0
+FBK.US,D,20240924,000000,47.45,47.71,46.67,46.94,100650,0
+FBK.US,D,20240925,000000,46.85,46.88,45.81,45.83,95559,0
+FBK.US,D,20240926,000000,46.29,46.76,45.75,46.38,122202,0
+FBK.US,D,20240927,000000,46.7,47.18,46.05,46.18,101889,0
+FBK.US,D,20240930,000000,45.9,47.25,45.79,46.93,121292,0
+FBK.US,D,20241001,000000,46.72,46.72,45.06,45.15,131216,0
+FBK.US,D,20241002,000000,45.04,45.7,44.68,44.94,94294,0
+FBK.US,D,20241003,000000,44.45,45.49,44.405,44.96,116219,0
+FBK.US,D,20241004,000000,45.92,46.33,45.58,46.29,120767,0
+FBK.US,D,20241007,000000,46.09,46.09,45.25,45.65,80163,0
+FBK.US,D,20241008,000000,45.49,46.2,45.41,45.6,142221,0
+FBK.US,D,20241009,000000,45.36,46.275,45.36,45.93,146310,0
+FBK.US,D,20241010,000000,45.46,45.79,45.13,45.71,136097,0
+FBK.US,D,20241011,000000,46.02,47.6,46.02,47.53,87964,0
+FBK.US,D,20241014,000000,47.47,48.35,47.435,47.73,125665,0
+FBK.US,D,20241015,000000,47.54,49.26,45.8161,47.91,195428,0
+FBK.US,D,20241016,000000,48.66,51.4,48.385,50.61,200724,0
+FBK.US,D,20241017,000000,50.42,50.77,49.39,49.98,170314,0
+FBK.US,D,20241018,000000,49.98,49.98,48.99,49.18,152861,0
+FBK.US,D,20241021,000000,49.62,49.62,47.61,47.92,127401,0
+FBK.US,D,20241022,000000,47.85,48.6858,47.85,48.36,88278,0
+FBK.US,D,20241023,000000,48.39,49.0799,47.89,48.6,158136,0
+FBK.US,D,20241024,000000,48.54,48.77,47.76,48.65,132796,0
+FBK.US,D,20241025,000000,49.01,49.01,47.66,47.79,160306,0
+FBK.US,D,20241028,000000,48.3,50.375,48.3,50.15,173578,0
+FBK.US,D,20241029,000000,49.59,50.14,49.22,49.94,250534,0
+FBK.US,D,20241030,000000,49.73,51.625,49.5785,50.38,137335,0
+FBK.US,D,20241031,000000,50.55,50.61,49.18,49.2,156261,0
+FBK.US,D,20241101,000000,49.51,49.76,48.69,48.91,107340,0
+FBK.US,D,20241104,000000,48.42,48.535,47.73,48.03,198943,0
+FBK.US,D,20241105,000000,47.95,48.935,47.53,48.78,125393,0
+FBK.US,D,20241106,000000,53.1,56.7,53.1,56.35,571126,0
+FBK.US,D,20241107,000000,55.81,55.81,53.74,54.32,354425,0
+FBK.US,D,20241108,000000,54.72,56.15,54.08,55.77,235559,0
+FBK.US,D,20241111,000000,55.92,58.46,55.92,57.73,146894,0
+FBK.US,D,20241112,000000,58,58.45,56.97,57.1,155691,0
+FBK.US,D,20241113,000000,57.7344,58.875,56.45,56.51,149539,0
+FBK.US,D,20241114,000000,56.335,56.91,55.77,56.21,121707,0
+FBK.US,D,20241115,000000,56.47,56.87,55.17,55.83,109624,0
+FBK.US,D,20241118,000000,55.63,56.11,54.51,54.78,161501,0
+FBK.US,D,20241119,000000,54.01,54.85,53.75,54.63,92172,0
+FBK.US,D,20241120,000000,54.82,54.82,53.73,54.34,98422,0
+FBK.US,D,20241121,000000,54.96,55.91,54.82,55.12,116401,0
+FBK.US,D,20241122,000000,55.6838,56.74,55.32,56.59,167427,0
+FBK.US,D,20241125,000000,57.99,58.8,57.25,57.25,169242,0
+FBK.US,D,20241126,000000,56.52,57.29,56.48,56.8,105871,0
+FBK.US,D,20241127,000000,57.41,57.68,56.3,56.31,91817,0
+FBK.US,D,20241129,000000,56.28,57.01,55.715,56.45,89041,0
+FBK.US,D,20241202,000000,56.01,57.09,55.79,56.5,150068,0
+FBK.US,D,20241203,000000,56.58,56.64,55.915,56.35,134329,0
+FBK.US,D,20241204,000000,56.375,56.785,55.47,56.63,95895,0
+FBK.US,D,20241205,000000,56.885,57.345,56.64,56.68,114327,0
+FBK.US,D,20241206,000000,56.7975,56.92,55.9,56.51,98556,0
+FBK.US,D,20241209,000000,56.51,56.66,55.52,55.52,158031,0
+FBK.US,D,20241210,000000,55.035,56.585,54.76,55.68,153624,0
+FBK.US,D,20241211,000000,56.18,57.1399,56.08,56.11,120401,0
+FBK.US,D,20241212,000000,55.54,56.01,55.39,55.49,80883,0
+FBK.US,D,20241213,000000,55.365,55.73,54.605,55.11,187376,0
+FBK.US,D,20241216,000000,55.28,56.055,54.65,56.01,99664,0
+FBK.US,D,20241217,000000,55.45,56.06,54.46,54.74,230608,0
+FBK.US,D,20241218,000000,55.4,55.52,51.19,51.53,196041,0
+FBK.US,D,20241219,000000,52.3,53.01,50.83,51.04,170807,0
+FBK.US,D,20241220,000000,51.01,52.53,50.55,51.48,752092,0
+FBK.US,D,20241223,000000,51.1,51.94,51.1,51.82,108498,0
+FBK.US,D,20241224,000000,52.2,52.39,51.45,52.35,59777,0
+FBK.US,D,20241226,000000,51.92,52.6,51.73,52.55,68365,0
+FBK.US,D,20241227,000000,52.41,52.67,51.11,51.69,107136,0
+FBK.US,D,20241230,000000,51.26,52.0599,51.06,51.6,79521,0
+FBK.US,D,20241231,000000,52.145,52.145,51.32,51.51,83689,0
+FBK.US,D,20250102,000000,52.15,52.3,50.341,50.54,141522,0
+FBK.US,D,20250103,000000,50.84,51.56,49.85,51.44,155878,0
+FBK.US,D,20250106,000000,51.5113,52.28,50.915,51.24,169373,0
+FBK.US,D,20250107,000000,51.3,51.73,49.8,50.48,119888,0
+FBK.US,D,20250108,000000,50.275,50.545,49.91,50.27,158444,0
+FBK.US,D,20250110,000000,49.345,49.81,47.97,48.8,179712,0
+FBK.US,D,20250113,000000,48.4925,49.59,48.44,49.58,167731,0
+FBK.US,D,20250114,000000,49.58,51.43,49.58,51.37,167472,0
+FBK.US,D,20250115,000000,52.61,53.31,51.745,52.46,153328,0
+FBK.US,D,20250116,000000,52.16,52.41,51.54,52.23,166409,0
+FBK.US,D,20250117,000000,52.39,52.9225,51.92,52.4,178805,0
+FBK.US,D,20250121,000000,53,54.043,52.4401,53.56,176375,0
+FBK.US,D,20250122,000000,53.505,53.505,52.29,52.88,154736,0
+FBK.US,D,20250123,000000,52.06,53.35,52.06,52.46,168678,0
+FBK.US,D,20250124,000000,52.08,53.08,52.02,52.77,88676,0
+FBK.US,D,20250127,000000,53.28,54.1691,52.77,53.13,171198,0
+FBK.US,D,20250128,000000,53,53.54,52.39,52.77,158926,0
+FBK.US,D,20250129,000000,52.34,53.45,52.04,52.8,111073,0
+FBK.US,D,20250130,000000,53.35,53.6399,52.425,53.02,93009,0
+FBK.US,D,20250131,000000,52.71,53.37,52.35,52.81,148145,0
+FBK.US,D,20250203,000000,51.16,52.5107,51.06,51.98,121638,0
+FBK.US,D,20250204,000000,52.15,53.11,51.74,53.02,170389,0
+FBK.US,D,20250205,000000,53.23,53.61,52.785,53.51,132574,0
+FBK.US,D,20250206,000000,53.8244,54.38,53.41,54.37,100632,0
+FBK.US,D,20250207,000000,54.45,54.45,52.4,53,173629,0
+FBK.US,D,20250210,000000,53,53,52.185,52.44,143877,0
+FBK.US,D,20250211,000000,51.81,53.36,51.81,53.36,175573,0
+FBK.US,D,20250212,000000,52.255,52.56,51.55,51.66,199248,0
+FBK.US,D,20250213,000000,51.895,52.44,51.54,52.24,156111,0
+FBK.US,D,20250214,000000,52.78,52.985,51.95,51.96,113222,0
+FBK.US,D,20250218,000000,51.89,52.41,51.84,52.41,88199,0
+FBK.US,D,20250219,000000,51.84,52.18,51.53,51.75,94526,0
+FBK.US,D,20250220,000000,51.55,51.75,50.61,50.99,99624,0
+FBK.US,D,20250221,000000,51.74,52.41,49.61,49.83,124854,0
+FBK.US,D,20250224,000000,50.175,50.175,49.29,49.33,139722,0
+FBK.US,D,20250225,000000,49.85,50,49.12,49.34,157651,0
+FBK.US,D,20250226,000000,49.407,49.79,48.765,49.22,95438,0
+FBK.US,D,20250227,000000,49.162,49.87,49.1,49.41,109856,0
+FBK.US,D,20250228,000000,49.965,50.55,49.79,50.52,193680,0
+FBK.US,D,20250303,000000,50.69,51.0492,49.9,50.48,123351,0
+FBK.US,D,20250304,000000,49.81,49.83,48,48.35,192982,0
+FBK.US,D,20250305,000000,48.465,48.69,47.21,47.79,148366,0
+FBK.US,D,20250306,000000,47.345,47.46,46.2807,47.35,115347,0
+FBK.US,D,20250307,000000,47.335,47.41,46.22,46.88,106749,0
+FBK.US,D,20250310,000000,46.255,46.255,44.2714,44.62,182832,0
+FBK.US,D,20250311,000000,45.17,46.0473,44.94,45.06,187210,0
+FBK.US,D,20250312,000000,45.19,46.35,44.91,45.96,184351,0
+FBK.US,D,20250313,000000,46.16,46.28,45.23,45.43,136569,0
+FBK.US,D,20250314,000000,46.105,46.66,45.8,46.41,107051,0
+FBK.US,D,20250317,000000,46.59,47,46.04,46.76,152616,0
+FBK.US,D,20250318,000000,46.765,46.885,46.37,46.63,160788,0
+FBK.US,D,20250319,000000,46.85,47.8588,46.8015,47.44,146778,0
+FBK.US,D,20250320,000000,47.085,47.67,46.61,46.98,136458,0
+FBK.US,D,20250321,000000,46.38,47.5,46.38,47.22,551692,0
+FBK.US,D,20250324,000000,48,48.7175,47.8867,48.49,161059,0
+FBK.US,D,20250325,000000,48.29,48.7,47.9,48.06,135146,0
+FBK.US,D,20250326,000000,48.39,48.77,47.845,48.04,129891,0
+FBK.US,D,20250327,000000,48.06,48.2499,47.59,47.94,132115,0
+FBK.US,D,20250328,000000,48.19,48.19,46.735,47.05,116169,0
+FBK.US,D,20250331,000000,45.16,46.45,44.83,46.36,399457,0
+FBK.US,D,20250401,000000,46,46.58,45.61,46.14,331753,0
+FBK.US,D,20250402,000000,45.83,46.98,45.51,46.97,401107,0
+FBK.US,D,20250403,000000,44.99,45.165,41.76,41.89,479744,0
+FBK.US,D,20250404,000000,40.415,40.85,38.83,40.76,411317,0
+FBK.US,D,20250407,000000,39.195,42.99,39.195,40.61,337259,0
+FBK.US,D,20250408,000000,42.08,42.38,39.345,39.93,445031,0
+FBK.US,D,20250409,000000,39.58,43.9,39.15,43.13,392754,0
+FBK.US,D,20250410,000000,41.731,42.24,39.91,40.79,297962,0
+FBK.US,D,20250411,000000,40.12,40.865,39.57,40.56,263162,0
+FBK.US,D,20250414,000000,41.325,41.39,40.3,41.15,379854,0
+FBK.US,D,20250415,000000,39.896,41.39,39.47,40.34,430367,0
+FBK.US,D,20250416,000000,40.095,40.85,39.75,40.48,349982,0
+FBK.US,D,20250417,000000,40.815,41.09,40.42,40.61,289586,0
+FBK.US,D,20250421,000000,40.02,40.23,39.72,39.99,251294,0
+FBK.US,D,20250422,000000,40.5,41.3,40.18,41.19,306446,0
+FBK.US,D,20250423,000000,42.26,43.37,41.7,41.92,279094,0
+FBK.US,D,20250424,000000,41.795,42.58,41.76,42.3,325837,0
+FBK.US,D,20250425,000000,42.145,42.28,41.66,42.22,261019,0
+FBK.US,D,20250428,000000,42.2,42.62,41.9,42.56,185897,0
+FBK.US,D,20250429,000000,42.48,43.065,42.205,43.06,283749,0
+FBK.US,D,20250430,000000,42.2,42.75,41.735,42.56,395479,0
+FBK.US,D,20250501,000000,42.725,43.61,42.21,43.29,287890,0
+FBK.US,D,20250502,000000,43.695,44.9087,43.57,44.69,174451,0
+FBK.US,D,20250505,000000,44.4,45.08,43.95,44.62,159601,0
+FBK.US,D,20250506,000000,43.73,44.62,43.73,44.14,307446,0
+FBK.US,D,20250507,000000,44.66,44.82,43.81,43.91,405675,0
+FBK.US,D,20250508,000000,44.47,45.78,44.443,45.45,276476,0
+FBK.US,D,20250509,000000,45.493,45.493,44.93,45.23,163088,0
+FBK.US,D,20250512,000000,46.95,47.595,46.3,46.32,270517,0
+FBK.US,D,20250513,000000,46.595,46.595,46.06,46.41,149617,0
+FBK.US,D,20250514,000000,45.93,46.31,45.66,45.71,182614,0
+FBK.US,D,20250515,000000,45.91,46.03,45.53,45.94,201443,0
+FBK.US,D,20250516,000000,45.795,45.93,45.46,45.77,177533,0
+FBK.US,D,20250519,000000,45.075,45.8,45.075,45.67,129487,0
+FBK.US,D,20250520,000000,45.5411,45.72,45.23,45.35,92234,0
+FBK.US,D,20250521,000000,44.59,44.86,43.7135,43.78,161679,0
+FBK.US,D,20250522,000000,43.6,44.27,43.4003,44.01,275308,0
+FBK.US,D,20250523,000000,43.5,43.98,42.87,43.63,258923,0
+FBK.US,D,20250527,000000,44.165,44.54,43.59,44.53,114768,0
+FBK.US,D,20250528,000000,44.46,44.56,43.4,43.45,136857,0
+FBK.US,D,20250529,000000,43.39,43.96,43.185,43.96,130401,0
+FBK.US,D,20250530,000000,43.48,43.81,43.35,43.65,231037,0
+FBK.US,D,20250602,000000,43.31,43.32,42.705,43.07,142271,0
+FBK.US,D,20250603,000000,43.015,43.78,42.82,43.68,178847,0
+FBK.US,D,20250604,000000,43.705,43.705,42.83,42.89,125119,0
+FBK.US,D,20250605,000000,42.69,42.98,42.31,42.79,172496,0
+FBK.US,D,20250606,000000,43.44,43.785,43.085,43.78,139128,0
+FBK.US,D,20250609,000000,43.68,44.22,43.625,43.79,124595,0
+FBK.US,D,20250610,000000,43.86,44.56,43.654,44.33,137946,0
+FBK.US,D,20250611,000000,44.2516,44.5086,43.585,43.95,173520,0
+FBK.US,D,20250612,000000,43.1308,43.75,43.085,43.56,119039,0
+FBK.US,D,20250613,000000,43.215,43.82,42.6,43.21,282529,0
+FBK.US,D,20250616,000000,43.685,43.88,43.06,43.17,217964,0
+FBK.US,D,20250617,000000,42.815,43.25,42.29,42.55,203922,0
+FBK.US,D,20250618,000000,42.57,43.235,42.44,42.83,157235,0
+FBK.US,D,20250620,000000,43.01,43.29,42.72,43.12,380606,0
+FBK.US,D,20250623,000000,43.19,44.48,42.87,44.46,180531,0
+FBK.US,D,20250624,000000,45.125,45.46,44.66,44.77,142480,0
+FBK.US,D,20250625,000000,44.605,44.775,44.255,44.5,198575,0
+FBK.US,D,20250626,000000,44.82,45.345,44.43,45.27,175605,0
+FBK.US,D,20250627,000000,45.47,45.685,45.04,45.4,350499,0
+FBK.US,D,20250630,000000,45.585,45.975,45.29,45.3,583985,0
+FBK.US,D,20250701,000000,45.2,47.49,45.1,46.72,1165259,0
+FBK.US,D,20250702,000000,46.8,47.3,46.105,46.99,509528,0
+FBK.US,D,20250703,000000,46.995,47.95,46.99,47.53,223654,0
+FBK.US,D,20250707,000000,46.92,47.8693,46.581,46.82,293786,0
+FBK.US,D,20250708,000000,46.855,47.55,46.76,47.05,371205,0
+FBK.US,D,20250709,000000,47.31,47.43,46.58,47.16,566115,0
+FBK.US,D,20250710,000000,47.24,47.82,46.9059,47.39,307501,0
+FBK.US,D,20250711,000000,47.73,48.39,47.18,48.22,527784,0
+FBK.US,D,20250714,000000,48.435,49.41,48.08,49.21,1059350,0
+FBK.US,D,20250715,000000,48,49,45.58,46.96,1785378,0
+FBK.US,D,20250716,000000,47.285,48.6,47.02,48.14,788047,0
+FBK.US,D,20250717,000000,48.15,49.36,48.05,49.26,697081,0
+FBK.US,D,20250718,000000,49.5,49.9183,48.655,48.79,428706,0
+FBK.US,D,20250721,000000,48.805,49.02,48.26,48.54,319695,0
+FBK.US,D,20250722,000000,48.42,49.22,48.04,48.98,624269,0
+FBK.US,D,20250723,000000,49.025,49.2,48.1,48.54,310883,0
+FBK.US,D,20250724,000000,48.47,48.98,48.09,48.09,395708,0
+FBK.US,D,20250725,000000,48.02,49.33,47.7,49.17,593643,0
+FBK.US,D,20250728,000000,49.18,49.6,48.88,49.51,353386,0
+FBK.US,D,20250729,000000,49.77,50,49.14,49.58,398193,0
+FBK.US,D,20250730,000000,49.98,50.44,49.33,49.53,505742,0
+FBK.US,D,20250731,000000,49.405,49.495,48.64,48.76,519967,0
+FBK.US,D,20250801,000000,48.135,48.14,47.23,47.47,599523,0
+FBK.US,D,20250804,000000,47.445,48.32,47.44,48.02,380914,0
+FBK.US,D,20250805,000000,47.95,48.41,47.3502,48.36,302626,0
+FBK.US,D,20250806,000000,48.365,48.44,47.57,47.57,278420,0
+FBK.US,D,20250807,000000,48.105,48.105,46.99,47.05,807642,0
+FBK.US,D,20250808,000000,47.28,47.58,46.95,47.17,271227,0
+FBK.US,D,20250811,000000,47.29,47.465,47.04,47.26,306666,0
+FBK.US,D,20250812,000000,48.04,49.0949,47.465,48.97,414611,0
+FBK.US,D,20250813,000000,49.07,51.11,49.07,51.08,588465,0
+FBK.US,D,20250814,000000,51.12,51.3127,50.38,51.04,485382,0
+FBK.US,D,20250815,000000,51.13,51.22,50.28,50.35,542922,0
+FBK.US,D,20250818,000000,50.255,51.02,50.255,50.86,346773,0
+FBK.US,D,20250819,000000,50.935,51.73,50.71,51.07,390215,0
+FBK.US,D,20250820,000000,51.035,51.34,49.92,50.47,335155,0
+FBK.US,D,20250821,000000,50.26,50.66,50.02,50.18,381507,0
+FBK.US,D,20250822,000000,50.5,53.58,50.26,53.33,651350,0
+FBK.US,D,20250825,000000,53.34,53.61,52.9,52.92,406863,0
+FBK.US,D,20250826,000000,52.935,53.81,52.81,53.52,318943,0
+FBK.US,D,20250827,000000,53.475,54.07,53.24,53.68,204072,0
+FBK.US,D,20250828,000000,54,54.29,53.7,53.92,431708,0
+FBK.US,D,20250829,000000,54.015,54.51,53.62,53.68,288694,0
+FBK.US,D,20250902,000000,53.035,53.41,52.66,53.3,234095,0
+FBK.US,D,20250903,000000,53.29,53.91,52.87,53.35,180814,0
+FBK.US,D,20250904,000000,53.42,54.16,53.42,54.14,197453,0
+FBK.US,D,20250905,000000,54.52,54.84,53.37,53.64,218059,0
+FBK.US,D,20250908,000000,53.94,53.94,52.72,53.75,240601,0
+FBK.US,D,20250909,000000,53.605,53.805,52.77,52.89,345079,0
+FBK.US,D,20250910,000000,53,53.62,52.775,53.17,175718,0
+FBK.US,D,20250911,000000,53.2,53.5,52.51,53.24,226992,0
+FBK.US,D,20250912,000000,53.25,53.375,52.71,53.03,182689,0
+FBK.US,D,20250915,000000,53.245,53.5,52.43,52.52,192887,0
+FBK.US,D,20250916,000000,52.74,53.34,51.62,52.42,257976,0
+FBK.US,D,20250917,000000,52.44,54.305,52.44,52.81,392335,0
+FBK.US,D,20250918,000000,53.12,54.46,53.07,54.29,287193,0
+FBK.US,D,20250919,000000,54.075,54.29,53.04,53.82,1495418,0
+FBK.US,D,20250922,000000,53.5,54.04,53.25,53.79,346024,0
+FBK.US,D,20250923,000000,53.975,54.91,53.975,54.59,344079,0
+FBK.US,D,20250924,000000,54.63,55.24,54.53,54.72,349827,0
+FBK.US,D,20250925,000000,54.18,55.2,54.18,54.9,312009,0
+FBK.US,D,20250926,000000,54.9153,56.08,54.9153,56,495548,0
+FBK.US,D,20250929,000000,55.815,56.02,55.25,55.59,482422,0
+FBK.US,D,20250930,000000,55.91,56.11,55.03,55.74,421870,0
+FBK.US,D,20251001,000000,55.095,56.255,54.9,56,621766,0
+FBK.US,D,20251002,000000,55.985,56.9,55.7575,56.81,319363,0
+FBK.US,D,20251003,000000,57.04,58.585,56.88,58.19,570286,0
+FBK.US,D,20251006,000000,58.69,60.515,58.57,59.24,805536,0
+FBK.US,D,20251007,000000,59.32,59.62,58.695,58.86,448755,0
+FBK.US,D,20251008,000000,59.18,59.61,58.65,59.21,487605,0
+FBK.US,D,20251009,000000,59,59.25,58.13,58.13,502614,0
+FBK.US,D,20251010,000000,58.5,58.905,55.86,55.89,577961,0
+FBK.US,D,20251013,000000,56.55,56.985,56,56.31,544128,0
+FBK.US,D,20251014,000000,58.05,59.17,55.71,58.6,917462,0
+FBK.US,D,20251015,000000,58.625,58.83,55.85,56.86,942381,0
+FBK.US,D,20251016,000000,56.755,56.8,51.9,52.05,721040,0
+FBK.US,D,20251017,000000,52.75,53.2107,51.7,52.11,458919,0
+FBK.US,D,20251020,000000,52.46,53.68,52.35,53.38,305850,0
+FBK.US,D,20251021,000000,53.54,54.33,53.08,54.26,354094,0
+FBK.US,D,20251022,000000,54.4,55.63,54.1,54.52,385287,0
+FBK.US,D,20251023,000000,54.51,54.89,53.79,54.58,267476,0
+FBK.US,D,20251024,000000,55.065,56.15,55.055,55.75,207096,0
+FBK.US,D,20251027,000000,55.94,56.27,55.55,55.62,278968,0
+FBK.US,D,20251028,000000,55.4,55.89,54.94,55.35,187849,0
+FBK.US,D,20251029,000000,55.08,55.86,53.59,53.83,319257,0
+FBK.US,D,20251030,000000,53.77,55.065,53.54,54.7,338587,0
+FBK.US,D,20251031,000000,54.505,54.575,53.455,54.01,291317,0
+FBK.US,D,20251103,000000,53.82,54.44,53.15,54.16,264943,0
+FBK.US,D,20251104,000000,53.57,54.265,53.56,53.75,303178,0
+FBK.US,D,20251105,000000,53.69,54.99,53.69,54.1,242097,0
+FBK.US,D,20251106,000000,54,54.58,53.73,54.21,221363,0
+FBK.US,D,20251107,000000,54.25,55.18,53.98,55.06,300977,0
+FBK.US,D,20251110,000000,54.91,55.53,54.9,55.12,282805,0
+FBK.US,D,20251111,000000,55.25,55.5,54.87,55.45,222507,0
+FBK.US,D,20251112,000000,55.492,56.32,55.135,55.17,292877,0
+FBK.US,D,20251113,000000,55.5,55.53,54.35,54.6,203391,0
+FBK.US,D,20251114,000000,54.6,54.75,53.98,54.43,417564,0
+FBK.US,D,20251117,000000,54.41,54.72,52.04,52.11,272374,0
+FBK.US,D,20251118,000000,52.265,53.52,52.09,52.89,245993,0
+FBK.US,D,20251119,000000,53.39,53.6,52.77,53.04,187020,0
+FBK.US,D,20251120,000000,53.69,54.65,52.53,52.53,394536,0
+FBK.US,D,20251121,000000,53.385,54.735,52.77,54.39,356785,0
+FBK.US,D,20251124,000000,52.905,54.89,52.905,54.64,295742,0
+FBK.US,D,20251125,000000,55.1,56.82,55.08,56.38,297547,0
+FBK.US,D,20251126,000000,56.08,56.92,55.9,55.98,429737,0
+FBK.US,D,20251128,000000,55.835,56.25,55.62,55.86,107701,0
+FBK.US,D,20251201,000000,55.405,56.635,55.16,56.04,287380,0
+FBK.US,D,20251202,000000,56.32,56.43,55.81,56.19,263646,0
+FBK.US,D,20251203,000000,56.205,57.66,56.14,57.65,328794,0
+FBK.US,D,20251204,000000,56.97,58,56.97,57.25,278304,0
+FBK.US,D,20251205,000000,56.96,57.54,56.75,56.89,320584,0
+FBK.US,D,20251208,000000,56.685,57.49,56.525,56.87,347865,0
+FBK.US,D,20251209,000000,56.93,57.925,56.71,57.26,237302,0
+FBK.US,D,20251210,000000,57.35,59.36,57.3,58.65,399403,0
+FBK.US,D,20251211,000000,59.22,59.36,58.5701,58.82,240830,0
+FBK.US,D,20251212,000000,58.33,59.08,58.3,59.02,361638,0
+FBK.US,D,20251215,000000,59.25,59.88,58.77,58.83,391122,0
+FBK.US,D,20251216,000000,58.48,59,57.33,58.09,445999,0
+FBK.US,D,20251217,000000,58.035,58.79,55.71,57.31,615648,0
+FBK.US,D,20251218,000000,57.595,57.96,56.885,57.07,545384,0
+FBK.US,D,20251219,000000,57.045,57.315,55.66,56.78,1123601,0
+FBK.US,D,20251222,000000,56.4001,57.7,56.4001,56.97,268982,0
+FBK.US,D,20251223,000000,56.48,57.615,56.48,56.67,216042,0
+FBK.US,D,20251224,000000,56.825,57.38,56.0732,57.04,104250,0
+FBK.US,D,20251226,000000,56.94,57.2,56.71,56.81,197101,0
+FBK.US,D,20251229,000000,56.95,57.2,56.34,56.84,231645,0
+FBK.US,D,20251230,000000,56.51,56.84,56.29,56.29,234656,0
+FBK.US,D,20251231,000000,56.345,56.51,55.6,55.8,351658,0
+FBK.US,D,20260102,000000,55.8,56.24,54.95,56.12,234116,0
+FBK.US,D,20260105,000000,56.47,57.57,55.85,56.77,266720,0
+FBK.US,D,20260106,000000,56.6,57.39,56.3078,57.32,224702,0
+FBK.US,D,20260107,000000,56.915,57.51,56.305,56.92,198373,0
+FBK.US,D,20260108,000000,56.52,58.95,56.52,58.9,193336,0
+FBK.US,D,20260109,000000,59.2,59.44,57.8,58.08,161971,0
+FBK.US,D,20260112,000000,57.42,58.69,57.0506,58.41,358294,0
+FBK.US,D,20260113,000000,58.335,58.385,57.43,57.64,139300,0
+FBK.US,D,20260114,000000,57.43,59.6,56.94,59.14,348050,0
+FBK.US,D,20260115,000000,59.195,60.73,59.12,60.62,376185,0
+FBK.US,D,20260116,000000,60.6,60.8,59.5,59.64,314458,0
+FBK.US,D,20260120,000000,58.82,59.875,58.5,58.52,171598,0
+FBK.US,D,20260121,000000,58.97,62.365,58.79,61.62,497412,0
+FBK.US,D,20260122,000000,61.01,62.235,59.5,60.75,517436,0
+FBK.US,D,20260123,000000,60,60.14,56.85,56.9,553730,0
+FBK.US,D,20260126,000000,57.48,58.28,56.86,58,342618,0
+FBK.US,D,20260127,000000,58.12,58.38,57.16,57.17,199103,0
+FBK.US,D,20260128,000000,57.32,58.055,56.84,57.08,309872,0
+FBK.US,D,20260129,000000,57.5,58.43,57.14,58.19,307910,0
+FBK.US,D,20260130,000000,57.6777,58.42,56.78,57.53,357369,0
+FBK.US,D,20260202,000000,57.035,59.19,57.035,58.76,205771,0
+FBK.US,D,20260203,000000,58.5,60.075,58.41,60.01,242207,0
+FBK.US,D,20260204,000000,60.89,61.5,60.635,60.93,216406,0
+FBK.US,D,20260205,000000,61.18,61.77,60.2946,60.89,326207,0
+FBK.US,D,20260206,000000,61.255,62.34,61.02,61.61,319563,0
+FBK.US,D,20260209,000000,61.505,62.11,61.03,61.31,195224,0
+FBK.US,D,20260210,000000,61.055,61.37,59.805,60.26,168118,0
+FBK.US,D,20260211,000000,60.91,61.5,59.3,59.62,197409,0
+FBK.US,D,20260212,000000,60.44,60.53,58.49,59.23,180731,0
+FBK.US,D,20260213,000000,59.4221,59.4221,58.51,59,224415,0
+FBK.US,D,20260217,000000,59.5,60,58.2,58.92,305877,0
+FBK.US,D,20260218,000000,59.25,59.88,58.16,58.55,256592,0
diff --git a/daily/us/nyse stocks/1/fcpt.us.txt b/daily/us/nyse stocks/1/fcpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..558de60a373d87d6a94c9fd0ea34ff06161858f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/fcpt.us.txt	
@@ -0,0 +1,2583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCPT.US,D,20151110,000000,9.23959,10.3176,8.78944,9.4844,25690481.302165,0
+FCPT.US,D,20151111,000000,9.30897,9.8898,9.30897,9.85472,7438507.8829672,0
+FCPT.US,D,20151112,000000,9.63545,9.72219,9.35575,9.55456,2940336.7737828,0
+FCPT.US,D,20151113,000000,9.75239,9.93854,9.50584,9.65397,1405502.6225652,0
+FCPT.US,D,20151116,000000,9.47269,9.64422,9.33723,9.42591,2430950.6736826,0
+FCPT.US,D,20151117,000000,9.30897,9.42591,9.17409,9.23959,4740077.842254,0
+FCPT.US,D,20151118,000000,9.17887,9.23959,8.79772,8.91584,4745020.5987659,0
+FCPT.US,D,20151119,000000,8.80601,9.37817,8.60866,9.19817,6655615.0644245,0
+FCPT.US,D,20151120,000000,9.04068,9.27194,8.97577,9.18374,3540824.7410522,0
+FCPT.US,D,20151123,000000,8.96631,9.18852,8.91584,9.12283,3300200.6414972,0
+FCPT.US,D,20151124,000000,8.99633,9.27486,8.94001,9.16444,2799402.0293039,0
+FCPT.US,D,20151125,000000,9.14525,9.21639,9.04954,9.12283,1547731.2877337,0
+FCPT.US,D,20151127,000000,8.99273,9.16834,8.99273,9.08191,427322.18172848,0
+FCPT.US,D,20151130,000000,9.09526,9.25498,9.03025,9.21639,2350811.7316896,0
+FCPT.US,D,20151201,000000,9.21639,9.68223,9.18852,9.63545,2334239.0805739,0
+FCPT.US,D,20151202,000000,9.82061,9.84498,9.48244,9.64909,1773366.0189835,0
+FCPT.US,D,20151203,000000,9.56041,9.7563,9.56041,9.72705,3195083.1813872,0
+FCPT.US,D,20151204,000000,9.59354,10.2037,9.42105,10.1052,2407527.7334922,0
+FCPT.US,D,20151207,000000,10.0301,10.4093,9.96094,10.2894,1979562.1827927,0
+FCPT.US,D,20151208,000000,10.3342,10.3732,9.99705,10.0613,2746958.7362653,0
+FCPT.US,D,20151209,000000,9.77968,10.1695,9.77968,9.9931,2349306.4329968,0
+FCPT.US,D,20151210,000000,9.99705,10.1695,9.87618,10.1178,1286909.3016974,0
+FCPT.US,D,20151211,000000,10.0555,10.152,9.8021,9.95709,1249097.2656865,0
+FCPT.US,D,20151214,000000,10.1607,10.1607,9.76604,9.84888,1242929.3376415,0
+FCPT.US,D,20151215,000000,9.91417,10.0009,9.85472,9.91417,2433525.1756731,0
+FCPT.US,D,20151216,000000,10.0477,10.11,9.95117,10.0613,1336968.9486125,0
+FCPT.US,D,20151217,000000,10.0613,10.3098,10.0613,10.2037,1449330.722813,0
+FCPT.US,D,20151218,000000,10.2037,10.6695,10.1734,10.5612,4660799.803876,0
+FCPT.US,D,20151221,000000,10.5662,10.9823,10.5194,10.8683,1258332.2269917,0
+FCPT.US,D,20151222,000000,10.9033,10.9823,10.6909,10.7572,859830.30728324,0
+FCPT.US,D,20151223,000000,10.8634,10.9219,10.7231,10.8927,799646.06445715,0
+FCPT.US,D,20151224,000000,10.8761,11.1265,10.8761,10.9083,354627.64465427,0
+FCPT.US,D,20151228,000000,10.8819,11.0973,10.7738,11.0866,416758.41210212,0
+FCPT.US,D,20151229,000000,11.1207,11.2815,11.068,11.264,378316.34650895,0
+FCPT.US,D,20151230,000000,11.2562,11.3751,11.0914,11.1665,237414.43744806,0
+FCPT.US,D,20151231,000000,11.1557,11.264,11.0272,11.2464,382029.82706046,0
+FCPT.US,D,20160104,000000,11.1255,11.1713,10.9628,10.9686,672687.92086032,0
+FCPT.US,D,20160105,000000,10.9823,11.0515,10.6695,10.8877,2217834.4455353,0
+FCPT.US,D,20160106,000000,10.803,11.1207,10.7172,10.8527,1210222.1830189,0
+FCPT.US,D,20160107,000000,10.6071,10.9326,10.5905,10.7825,701102.87068966,0
+FCPT.US,D,20160108,000000,10.9277,11.0973,10.6743,10.7738,1206270.6456871,0
+FCPT.US,D,20160111,000000,10.8819,11.1012,10.7874,10.8527,1396412.3423205,0
+FCPT.US,D,20160112,000000,10.9725,11.0456,10.4775,10.611,3244471.7544474,0
+FCPT.US,D,20160113,000000,10.6909,10.9365,10.573,10.6743,3098146.8708868,0
+FCPT.US,D,20160114,000000,10.7396,10.9745,10.4687,10.6071,1043807.1541921,0
+FCPT.US,D,20160115,000000,10.5554,10.7143,10.2904,10.7143,1173439.3321401,0
+FCPT.US,D,20160119,000000,10.7396,11.0827,10.5866,11.0076,1736294.8320908,0
+FCPT.US,D,20160120,000000,10.9345,11.0661,10.5983,11.0242,1439441.1053619,0
+FCPT.US,D,20160121,000000,10.9579,11.6225,10.9277,11.4325,1562527.7479583,0
+FCPT.US,D,20160122,000000,11.5339,11.8487,11.4462,11.7162,586299.98838411,0
+FCPT.US,D,20160125,000000,11.7336,12.1118,11.7249,11.9062,823617.97179187,0
+FCPT.US,D,20160126,000000,11.9208,12.2881,11.7697,12.104,476541.44716483,0
+FCPT.US,D,20160127,000000,12.0124,12.1478,11.8409,11.8779,351123.48989235,0
+FCPT.US,D,20160128,000000,11.9442,12.333,11.7883,12.0231,353955.54469261,0
+FCPT.US,D,20160129,000000,12.0913,12.6352,12.0913,12.3457,803316.44852257,0
+FCPT.US,D,20160201,000000,12.2726,12.7541,12.2726,12.5562,687658.81924289,0
+FCPT.US,D,20160202,000000,12.4636,12.6595,12.2443,12.3077,570268.09555826,0
+FCPT.US,D,20160203,000000,12.3886,12.7395,12.1546,12.3077,1033656.9056108,0
+FCPT.US,D,20160204,000000,12.2726,12.3769,11.9656,12.104,423099.75219837,0
+FCPT.US,D,20160205,000000,12.0981,12.2073,11.7746,11.8409,462666.43085716,0
+FCPT.US,D,20160208,000000,11.7249,11.7395,11.0388,11.0612,754684.11618251,0
+FCPT.US,D,20160209,000000,10.9491,11.1938,10.7143,10.9579,1363350.154741,0
+FCPT.US,D,20160210,000000,10.9998,11.2942,10.8342,10.841,1141582.8200645,0
+FCPT.US,D,20160211,000000,10.7962,11.3449,10.6743,11.1391,365516.69013992,0
+FCPT.US,D,20160212,000000,11.264,11.6616,11.1977,11.4774,1065837.6674391,0
+FCPT.US,D,20160216,000000,11.5339,11.9442,11.3819,11.7395,2066918.7600991,0
+FCPT.US,D,20160217,000000,11.7639,12.0231,11.7541,11.7883,453184.17781032,0
+FCPT.US,D,20160218,000000,11.8487,12.0231,11.6147,11.8213,763944.73015802,0
+FCPT.US,D,20160219,000000,11.8351,12.0913,11.646,12.0377,562581.52943189,0
+FCPT.US,D,20160222,000000,12.0543,12.2881,11.9306,11.9306,509156.25217441,0
+FCPT.US,D,20160223,000000,11.6956,11.8867,11.264,11.682,917853.56916389,0
+FCPT.US,D,20160224,000000,11.6225,11.7775,11.4676,11.5719,721410.55059983,0
+FCPT.US,D,20160225,000000,11.5865,11.987,11.5865,11.9802,396962.75949099,0
+FCPT.US,D,20160226,000000,11.9598,12.0124,11.682,11.912,698650.47540972,0
+FCPT.US,D,20160229,000000,11.8135,12.0825,11.6732,11.987,5356188.2857314,0
+FCPT.US,D,20160301,000000,12.1274,12.4198,12.0319,12.412,2116991.7464029,0
+FCPT.US,D,20160302,000000,12.4052,12.9304,12.3476,12.8934,2022926.4827615,0
+FCPT.US,D,20160303,000000,12.7989,12.9879,12.2599,12.6098,1610734.2459715,0
+FCPT.US,D,20160304,000000,12.5045,12.717,12.4198,12.5387,1999573.3178343,0
+FCPT.US,D,20160307,000000,12.4909,13.0103,12.4909,12.9158,3136659.7378499,0
+FCPT.US,D,20160308,000000,12.8554,12.8866,12.602,12.6975,1680142.1629279,0
+FCPT.US,D,20160309,000000,12.6975,13.0025,12.6517,12.7989,1959256.5550962,0
+FCPT.US,D,20160310,000000,12.5289,12.7697,12.4198,12.5562,1408493.7239213,0
+FCPT.US,D,20160311,000000,12.602,13.483,12.602,13.2744,2568782.4711629,0
+FCPT.US,D,20160314,000000,13.2744,13.3398,12.9801,13.1204,1021995.2016959,0
+FCPT.US,D,20160315,000000,13.1,13.3261,12.9743,12.9801,372777.42193945,0
+FCPT.US,D,20160316,000000,12.9801,13.1877,12.872,12.9879,752404.10684693,0
+FCPT.US,D,20160317,000000,12.9743,13.1419,12.9304,13.062,468688.65173496,0
+FCPT.US,D,20160318,000000,13.0474,13.1546,12.946,13.0103,1504536.2953888,0
+FCPT.US,D,20160321,000000,12.946,13.293,12.8934,13.2091,583504.87342906,0
+FCPT.US,D,20160322,000000,13.1292,13.3554,13.0337,13.1877,659577.35412735,0
+FCPT.US,D,20160323,000000,13.1419,13.1955,12.907,13.0474,581123.27951913,0
+FCPT.US,D,20160324,000000,13.0474,13.3105,12.9382,13.2023,808960.03598687,0
+FCPT.US,D,20160328,000000,13.2023,13.3554,13.1048,13.3398,600797.85152648,0
+FCPT.US,D,20160329,000000,13.2881,13.5054,13.2199,13.4645,551511.88914737,0
+FCPT.US,D,20160330,000000,13.483,13.7558,13.4333,13.5142,545561.49574638,0
+FCPT.US,D,20160331,000000,13.4333,13.6058,13.2442,13.2881,2024494.3739699,0
+FCPT.US,D,20160401,000000,13.2442,13.3846,13.0698,13.1361,858255.23332729,0
+FCPT.US,D,20160404,000000,13.1117,13.1711,12.8076,12.868,999822.05960216,0
+FCPT.US,D,20160405,000000,12.7774,12.9557,12.5932,12.9119,1006214.705039,0
+FCPT.US,D,20160406,000000,12.9255,13.1361,12.834,12.9635,886163.28639164,0
+FCPT.US,D,20160407,000000,12.9032,13.1361,12.8826,13.1117,397979.63134138,0
+FCPT.US,D,20160408,000000,13.1711,13.3192,13.0318,13.2628,740192.409681,0
+FCPT.US,D,20160411,000000,13.253,13.4333,13.1711,13.253,605273.72943908,0
+FCPT.US,D,20160412,000000,13.2199,13.3339,13.1624,13.2628,557245.7740111,0
+FCPT.US,D,20160413,000000,13.2199,13.3992,13.098,13.2881,1399640.4743501,0
+FCPT.US,D,20160414,000000,13.3027,13.5561,13.2949,13.4645,996842.24542101,0
+FCPT.US,D,20160415,000000,13.4333,13.5308,13.3144,13.3192,587288.12924376,0
+FCPT.US,D,20160418,000000,13.327,13.5142,13.253,13.4489,666281.93603494,0
+FCPT.US,D,20160419,000000,13.4742,13.6301,13.4441,13.5308,1256549.8794599,0
+FCPT.US,D,20160420,000000,13.4577,13.5561,13.3622,13.3836,812713.53470404,0
+FCPT.US,D,20160421,000000,13.4157,13.4577,12.9197,13.023,695657.32184002,0
+FCPT.US,D,20160422,000000,12.9032,13.1419,12.8592,13.1361,484159.26413482,0
+FCPT.US,D,20160425,000000,13.1117,13.3027,12.9255,13.3027,368086.0615964,0
+FCPT.US,D,20160426,000000,13.3114,13.4333,13.0532,13.1468,616810.24832291,0
+FCPT.US,D,20160427,000000,13.1282,13.2803,13.0289,13.2023,474690.35047654,0
+FCPT.US,D,20160428,000000,13.1711,13.37,13.1624,13.2803,440470.71441348,0
+FCPT.US,D,20160429,000000,13.2803,13.3114,13.0892,13.1409,478219.13180195,0
+FCPT.US,D,20160502,000000,13.1536,13.3573,13.1117,13.3027,461132.40117368,0
+FCPT.US,D,20160503,000000,13.3027,13.5902,13.253,13.5561,448664.17730483,0
+FCPT.US,D,20160504,000000,13.519,14.0668,13.483,14.0522,878647.05399601,0
+FCPT.US,D,20160505,000000,14.0288,14.0668,13.8299,13.9936,374708.55495905,0
+FCPT.US,D,20160506,000000,13.9469,14.1409,13.867,14.0823,657221.41288772,0
+FCPT.US,D,20160509,000000,14.1019,14.1633,13.7422,14.0882,424483.97028734,0
+FCPT.US,D,20160510,000000,14.096,14.2149,13.7422,13.8523,345052.01588757,0
+FCPT.US,D,20160511,000000,13.8076,14.0288,13.5736,13.7686,321430.01097565,0
+FCPT.US,D,20160512,000000,13.7686,13.9381,13.6594,13.8885,284344.45858753,0
+FCPT.US,D,20160513,000000,13.8007,14.1019,13.6467,14.096,815132.06845919,0
+FCPT.US,D,20160516,000000,14.0522,14.4926,14.0522,14.2442,550336.99684798,0
+FCPT.US,D,20160517,000000,14.1409,14.3182,13.9381,14.1175,634185.31496527,0
+FCPT.US,D,20160518,000000,14.096,14.1019,13.8231,14.0004,890545.78858438,0
+FCPT.US,D,20160519,000000,13.8885,14.0823,13.6877,14.0004,813489.27145367,0
+FCPT.US,D,20160520,000000,13.9868,14.0522,13.6594,14.0375,529893.87083867,0
+FCPT.US,D,20160523,000000,14.0668,14.2286,14.0132,14.2003,607834.89204106,0
+FCPT.US,D,20160524,000000,14.2442,14.4371,14.1409,14.364,739149.88516032,0
+FCPT.US,D,20160525,000000,14.3709,14.4956,14.0004,14.4069,716913.12444418,0
+FCPT.US,D,20160526,000000,14.3475,14.5268,14.2442,14.2968,540166.22613051,0
+FCPT.US,D,20160527,000000,14.3026,14.5102,14.1769,14.4664,360616.00400729,0
+FCPT.US,D,20160531,000000,14.4147,14.6213,14.3338,14.3923,754959.11280804,0
+FCPT.US,D,20160601,000000,14.3114,14.325,14.0882,14.208,891902.30178943,0
+FCPT.US,D,20160602,000000,14.2003,14.3026,14.1409,14.2812,420943.90178701,0
+FCPT.US,D,20160603,000000,14.364,14.6437,14.0736,14.556,1018938.4295039,0
+FCPT.US,D,20160606,000000,14.556,14.7324,14.519,14.6574,810213.93851076,0
+FCPT.US,D,20160607,000000,14.6213,14.8084,14.5521,14.7246,637622.77278443,0
+FCPT.US,D,20160608,000000,14.6817,14.9556,14.6067,14.8445,682929.49294781,0
+FCPT.US,D,20160609,000000,14.8659,14.977,14.749,14.9556,1142703.3287028,0
+FCPT.US,D,20160610,000000,14.8659,15.0375,14.707,14.9098,1093884.244923,0
+FCPT.US,D,20160613,000000,14.8659,14.9282,14.7441,14.8211,1233363.9699429,0
+FCPT.US,D,20160614,000000,14.8532,14.8844,14.3835,14.6145,1529544.5706033,0
+FCPT.US,D,20160615,000000,14.6895,14.9955,14.5921,14.8756,1033155.1393799,0
+FCPT.US,D,20160616,000000,14.9342,14.9838,14.631,14.8659,831253.23257766,0
+FCPT.US,D,20160617,000000,14.9702,14.9926,14.556,14.8532,2973039.8239782,0
+FCPT.US,D,20160620,000000,14.9342,15.1183,14.785,14.7928,864218.96611684,0
+FCPT.US,D,20160621,000000,14.8153,14.9731,14.6574,14.8269,1110660.0651873,0
+FCPT.US,D,20160622,000000,14.8874,14.9282,14.631,14.7178,766503.84054637,0
+FCPT.US,D,20160623,000000,14.7246,14.7763,14.5102,14.5268,742615.0478634,0
+FCPT.US,D,20160624,000000,14.2588,14.8357,14.1633,14.5102,9746114.3612438,0
+FCPT.US,D,20160627,000000,14.6213,14.8581,14.3475,14.4664,1816266.5186735,0
+FCPT.US,D,20160628,000000,14.438,15.1534,14.3845,14.9936,2021218.0149202,0
+FCPT.US,D,20160629,000000,15.0657,15.3083,14.9342,15.1495,1316619.198323,0
+FCPT.US,D,20160630,000000,15.0657,15.4575,14.8201,15.436,1055662.7922944,0
+FCPT.US,D,20160701,000000,15.4575,15.6689,15.3766,15.5179,1065559.5924931,0
+FCPT.US,D,20160705,000000,15.4731,15.7859,15.4506,15.6904,682173.25222759,0
+FCPT.US,D,20160706,000000,15.7517,15.7732,15.5559,15.6972,596877.09739901,0
+FCPT.US,D,20160707,000000,15.7352,15.7439,15.3726,15.5559,1418401.811295,0
+FCPT.US,D,20160708,000000,15.6232,15.7275,15.3464,15.7118,756948.73391591,0
+FCPT.US,D,20160711,000000,15.7576,16.2712,15.7275,15.9769,772079.7049611,0
+FCPT.US,D,20160712,000000,15.7187,16.0042,15.5559,15.9837,1248089.6287974,0
+FCPT.US,D,20160713,000000,15.9837,16.0958,15.6904,15.9837,1096746.0568208,0
+FCPT.US,D,20160714,000000,16.0042,16.0286,15.5637,15.6543,929759.48649994,0
+FCPT.US,D,20160715,000000,15.6767,15.7732,15.5403,15.6602,582395.65196562,0
+FCPT.US,D,20160718,000000,15.7118,15.9905,15.6017,15.8404,400386.8779216,0
+FCPT.US,D,20160719,000000,15.8404,15.8931,15.7275,15.8697,287543.85962638,0
+FCPT.US,D,20160720,000000,15.9837,16.0364,15.8404,15.9019,464395.42083485,0
+FCPT.US,D,20160721,000000,15.9019,16.012,15.8404,16.0042,332303.66485914,0
+FCPT.US,D,20160722,000000,16.05,16.2137,16.0042,16.0802,548045.70033748,0
+FCPT.US,D,20160725,000000,16.1036,16.1883,15.9525,16.1397,423206.46730678,0
+FCPT.US,D,20160726,000000,16.1553,16.2566,15.9437,16.0432,450302.86988309,0
+FCPT.US,D,20160727,000000,16.089,16.1913,15.8619,16.0286,377471.86060293,0
+FCPT.US,D,20160728,000000,15.9369,16.1553,15.8112,16.0636,772912.90369219,0
+FCPT.US,D,20160729,000000,16.05,16.3092,16.05,16.2742,781298.24855732,0
+FCPT.US,D,20160801,000000,16.2488,16.3502,16.089,16.3209,500878.6485245,0
+FCPT.US,D,20160802,000000,16.3209,16.3706,15.8765,15.9905,577279.48340253,0
+FCPT.US,D,20160803,000000,16.05,16.4155,15.6378,16.0568,659925.20433652,0
+FCPT.US,D,20160804,000000,16.1182,16.1465,15.6767,15.7859,604098.83713969,0
+FCPT.US,D,20160805,000000,15.819,16.0568,15.7859,16.0432,623583.57938688,0
+FCPT.US,D,20160808,000000,16.0802,16.4768,16.0802,16.164,728255.70914061,0
+FCPT.US,D,20160809,000000,16.1991,16.3853,16.1036,16.1553,468053.49161853,0
+FCPT.US,D,20160810,000000,16.2488,16.4321,16.1991,16.2205,469926.13654986,0
+FCPT.US,D,20160811,000000,16.2391,16.2391,15.8697,16.1553,598487.05898655,0
+FCPT.US,D,20160812,000000,16.2205,16.6259,16.2205,16.3356,340455.0573712,0
+FCPT.US,D,20160815,000000,16.3209,16.4954,16.2059,16.2293,785903.41592819,0
+FCPT.US,D,20160816,000000,16.2488,16.3209,15.9019,15.9437,333555.51516939,0
+FCPT.US,D,20160817,000000,16.0042,16.0042,15.6767,15.8697,632016.12516535,0
+FCPT.US,D,20160818,000000,15.8931,16.0042,15.7187,15.7517,496397.64007785,0
+FCPT.US,D,20160819,000000,15.6904,15.8464,15.5111,15.5637,579732.90478929,0
+FCPT.US,D,20160822,000000,15.4506,15.4731,14.901,15.4419,593321.6372965,0
+FCPT.US,D,20160823,000000,15.5764,15.8619,15.436,15.4419,593429.37851174,0
+FCPT.US,D,20160824,000000,15.4945,15.5335,15.0978,15.4575,587719.09410468,0
+FCPT.US,D,20160825,000000,15.4731,15.6602,15.4506,15.6602,455862.31658883,0
+FCPT.US,D,20160826,000000,15.6689,15.7517,15.0637,15.3386,1091279.9858349,0
+FCPT.US,D,20160829,000000,15.3824,15.5481,15.3688,15.4731,387666.23177707,0
+FCPT.US,D,20160830,000000,15.5179,15.5335,15.1728,15.3142,892687.27350038,0
+FCPT.US,D,20160831,000000,15.3688,15.59,15.1417,15.5247,763285.96958491,0
+FCPT.US,D,20160901,000000,15.5764,15.6154,15.1953,15.436,526394.84661081,0
+FCPT.US,D,20160902,000000,15.5247,15.8697,15.3882,15.63,569590.86506255,0
+FCPT.US,D,20160906,000000,15.6689,16.0432,15.5764,15.9681,575144.15512741,0
+FCPT.US,D,20160907,000000,15.9437,16.2605,15.8843,16.0198,777636.07334639,0
+FCPT.US,D,20160908,000000,15.9983,16.0568,15.7946,15.9593,376907.5018565,0
+FCPT.US,D,20160909,000000,15.8015,15.9301,15.016,15.3386,872450.39496021,0
+FCPT.US,D,20160912,000000,15.3298,15.5247,15.1953,15.4643,678228.89764345,0
+FCPT.US,D,20160913,000000,15.3688,15.4058,14.6856,14.7294,1126059.8762172,0
+FCPT.US,D,20160914,000000,14.746,15.2401,14.709,14.9566,851674.81034392,0
+FCPT.US,D,20160915,000000,15.0004,15.0481,14.8201,14.9634,359230.75981151,0
+FCPT.US,D,20160916,000000,14.9195,15.1816,14.8649,15.0004,1572073.6196274,0
+FCPT.US,D,20160919,000000,15.0004,15.3083,14.901,15.2693,464981.32782432,0
+FCPT.US,D,20160920,000000,15.3824,15.4575,15.323,15.3824,546216.15189223,0
+FCPT.US,D,20160921,000000,15.4819,15.7517,15.2645,15.7187,502690.75315395,0
+FCPT.US,D,20160922,000000,15.9097,16.2059,15.8931,16.0714,730300.74001631,0
+FCPT.US,D,20160923,000000,16.0714,16.2293,15.9301,16.1397,439804.77109269,0
+FCPT.US,D,20160926,000000,16.1397,16.2605,16.012,16.0958,796623.15378992,0
+FCPT.US,D,20160927,000000,16.1465,16.2488,15.9681,15.9837,474728.31642857,0
+FCPT.US,D,20160928,000000,16.0919,16.2926,15.9789,16.2722,330321.22649894,0
+FCPT.US,D,20160929,000000,16.1757,16.2449,16.0373,16.052,326930.96959312,0
+FCPT.US,D,20160930,000000,16.1348,16.2537,15.8746,16.1757,440934.51469236,0
+FCPT.US,D,20161003,000000,16.1426,16.1893,15.9106,16.0217,563400.36266761,0
+FCPT.US,D,20161004,000000,15.9789,15.9789,15.6348,15.7177,458060.23737948,0
+FCPT.US,D,20161005,000000,15.7352,15.8404,15.2255,15.2869,607767.16899149,0
+FCPT.US,D,20161006,000000,15.1728,15.3493,14.9068,15.1124,1004368.7388848,0
+FCPT.US,D,20161007,000000,15.2411,15.438,15.0832,15.2567,358219.01849518,0
+FCPT.US,D,20161010,000000,15.3327,15.628,15.2869,15.4156,365562.86494645,0
+FCPT.US,D,20161011,000000,15.4156,15.5305,15.0657,15.1124,388138.24091046,0
+FCPT.US,D,20161012,000000,15.1582,15.401,15.0657,15.3327,212459.51978775,0
+FCPT.US,D,20161013,000000,15.3093,15.8112,15.3015,15.5734,365826.57439705,0
+FCPT.US,D,20161014,000000,15.7177,15.7654,15.4769,15.5149,477856.91609742,0
+FCPT.US,D,20161017,000000,15.6056,15.7177,15.5149,15.5676,262265.71832039,0
+FCPT.US,D,20161018,000000,15.704,15.8628,15.5734,15.6816,300885.30039198,0
+FCPT.US,D,20161019,000000,15.743,15.856,15.5822,15.7352,347579.31696477,0
+FCPT.US,D,20161020,000000,15.743,15.9379,15.6056,15.8268,475440.43455588,0
+FCPT.US,D,20161021,000000,15.7722,15.7946,15.5305,15.7567,221956.13832994,0
+FCPT.US,D,20161024,000000,15.8015,16.0461,15.7946,15.9701,294198.1623002,0
+FCPT.US,D,20161025,000000,15.9311,16.0061,15.8112,15.8931,242627.06005145,0
+FCPT.US,D,20161026,000000,15.8112,15.8697,15.438,15.5676,399190.43737917,0
+FCPT.US,D,20161027,000000,15.5822,15.6748,15.0735,15.1417,495184.78182644,0
+FCPT.US,D,20161028,000000,15.1816,15.1816,14.9955,15.0657,279718.76908043,0
+FCPT.US,D,20161031,000000,15.0969,15.2489,15.0141,15.2255,801774.2099846,0
+FCPT.US,D,20161101,000000,15.2333,15.4156,15.0375,15.13,581825.13657833,0
+FCPT.US,D,20161102,000000,15.165,15.205,14.899,14.9156,325664.7537875,0
+FCPT.US,D,20161103,000000,14.6964,14.9985,14.3465,14.5735,487230.40182221,0
+FCPT.US,D,20161104,000000,14.6125,14.7714,14.5044,14.5979,437330.82756971,0
+FCPT.US,D,20161107,000000,14.786,14.8912,14.4458,14.4604,1034110.4448216,0
+FCPT.US,D,20161108,000000,14.3777,14.6486,14.3777,14.5521,618953.78545254,0
+FCPT.US,D,20161109,000000,14.2704,14.4156,13.8299,13.9079,734030.6382768,0
+FCPT.US,D,20161110,000000,13.9362,13.9362,12.6712,13.4489,1437453.5364677,0
+FCPT.US,D,20161111,000000,13.4489,14.018,13.291,13.9508,851496.26775869,0
+FCPT.US,D,20161114,000000,13.9157,14.0755,13.6789,13.9683,712737.89582742,0
+FCPT.US,D,20161115,000000,14.0054,14.1876,13.9518,14.1359,533199.98698594,0
+FCPT.US,D,20161116,000000,14.1418,14.3387,13.9771,14.1271,374502.3074899,0
+FCPT.US,D,20161117,000000,14.1574,14.476,14.0356,14.0823,379625.65880067,0
+FCPT.US,D,20161118,000000,14.1019,14.2948,14.096,14.1271,384553.0237104,0
+FCPT.US,D,20161121,000000,14.2178,14.248,14.0668,14.1019,278579.79051945,0
+FCPT.US,D,20161122,000000,14.211,14.4312,14.1019,14.4156,397603.05014148,0
+FCPT.US,D,20161123,000000,14.2636,14.4371,14.2412,14.4156,261040.54678724,0
+FCPT.US,D,20161125,000000,14.4079,14.6808,14.3631,14.6125,113870.15121372,0
+FCPT.US,D,20161128,000000,14.6808,14.9448,14.6359,14.7714,437716.6437309,0
+FCPT.US,D,20161129,000000,14.7782,15.0832,14.7782,14.9068,341285.17778186,0
+FCPT.US,D,20161130,000000,14.786,14.8231,14.4079,14.5443,754019.19896853,0
+FCPT.US,D,20161201,000000,14.4458,14.6359,13.8923,13.9849,891946.42438233,0
+FCPT.US,D,20161202,000000,14.0356,14.6739,14.0356,14.3777,969517.0210257,0
+FCPT.US,D,20161205,000000,14.4001,14.6193,14.3415,14.5735,499434.91624045,0
+FCPT.US,D,20161206,000000,14.5891,14.7567,14.4878,14.5735,630336.38831462,0
+FCPT.US,D,20161207,000000,14.6486,14.9322,14.6125,14.8552,539606.99791813,0
+FCPT.US,D,20161208,000000,14.7334,14.976,14.5667,14.9682,439084.44411089,0
+FCPT.US,D,20161209,000000,14.9604,15.1202,14.862,14.899,339951.23892666,0
+FCPT.US,D,20161212,000000,14.8483,14.9906,14.7402,14.8854,294748.15555127,0
+FCPT.US,D,20161213,000000,14.976,15.1728,14.7499,14.8796,269298.65440772,0
+FCPT.US,D,20161214,000000,14.9322,14.9322,14.5131,14.5443,294986.21233158,0
+FCPT.US,D,20161215,000000,14.5599,14.7334,14.3825,14.5297,534960.7862748,0
+FCPT.US,D,20161216,000000,14.6574,14.7937,14.4674,14.7567,1201603.9119074,0
+FCPT.US,D,20161219,000000,14.8483,15.2791,14.8415,15.2255,380791.31613875,0
+FCPT.US,D,20161220,000000,15.1495,15.3922,15.1124,15.1816,555604.00311239,0
+FCPT.US,D,20161221,000000,15.2167,15.2869,14.8854,14.8854,411380.58630205,0
+FCPT.US,D,20161222,000000,14.8854,15.0969,14.7937,15.0511,411524.24125569,0
+FCPT.US,D,20161223,000000,15.1037,15.2128,15.0072,15.13,432714.37302391,0
+FCPT.US,D,20161227,000000,15.13,15.2693,14.976,15.0657,356315.5903595,0
+FCPT.US,D,20161228,000000,15.0608,15.2528,14.9458,15.0667,296821.91741769,0
+FCPT.US,D,20161229,000000,15.092,15.4759,14.8796,15.437,501693.37733299,0
+FCPT.US,D,20161230,000000,15.4146,15.7732,15.3902,15.7527,429768.42036755,0
+FCPT.US,D,20170103,000000,15.8522,15.8522,15.5442,15.6767,442960.04953864,0
+FCPT.US,D,20170104,000000,15.7371,16.0704,15.7371,15.8522,457412.7639813,0
+FCPT.US,D,20170105,000000,15.7976,15.9905,15.6436,15.8229,414793.41755774,0
+FCPT.US,D,20170106,000000,15.7527,16.0129,15.5305,15.859,361417.39342723,0
+FCPT.US,D,20170109,000000,15.9583,15.9905,15.6826,15.7527,209591.55124907,0
+FCPT.US,D,20170110,000000,15.7683,16.0588,15.7059,15.8522,664818.70772147,0
+FCPT.US,D,20170111,000000,15.8658,15.9905,15.7605,15.8658,629137.89555856,0
+FCPT.US,D,20170112,000000,15.9281,15.9281,15.6602,15.8658,200222.16995153,0
+FCPT.US,D,20170113,000000,15.9359,16.0832,15.7605,15.7761,284820.57214816,0
+FCPT.US,D,20170117,000000,15.859,16.1202,15.859,16.1202,325667.83210793,0
+FCPT.US,D,20170118,000000,16.1143,16.1893,16.0295,16.0588,339880.43755666,0
+FCPT.US,D,20170119,000000,16.0042,16.124,15.7761,15.9135,241111.50029058,0
+FCPT.US,D,20170120,000000,15.8814,16.1143,15.8454,16.0295,249223.90074381,0
+FCPT.US,D,20170123,000000,16.0295,16.2556,16.0208,16.2176,179982.21309093,0
+FCPT.US,D,20170124,000000,16.2176,16.2732,16.091,16.1056,411914.16184413,0
+FCPT.US,D,20170125,000000,16.091,16.2595,16.0734,16.2361,755849.77352058,0
+FCPT.US,D,20170126,000000,16.2664,16.3813,16.1757,16.3648,346534.74023047,0
+FCPT.US,D,20170127,000000,16.4427,16.6094,16.2176,16.5129,859237.21754607,0
+FCPT.US,D,20170130,000000,16.4145,16.4525,16.3044,16.4311,1782542.4922004,0
+FCPT.US,D,20170131,000000,16.4642,16.8559,16.4486,16.7438,994253.37793512,0
+FCPT.US,D,20170201,000000,16.7438,17.1347,16.3287,16.3813,1351980.8912675,0
+FCPT.US,D,20170202,000000,16.4486,16.5422,16.2459,16.3365,675233.69186013,0
+FCPT.US,D,20170203,000000,16.4311,16.4817,16.2556,16.3813,296701.86292072,0
+FCPT.US,D,20170206,000000,16.4573,16.4573,16.2361,16.2888,597883.70818128,0
+FCPT.US,D,20170207,000000,16.3287,16.4233,16.2147,16.2459,549834.20451026,0
+FCPT.US,D,20170208,000000,16.2664,16.4311,16.1056,16.3813,880911.67172942,0
+FCPT.US,D,20170209,000000,16.3726,16.4573,16.3365,16.4427,607178.18368157,0
+FCPT.US,D,20170210,000000,16.4349,16.6737,16.4349,16.5753,864405.71755657,0
+FCPT.US,D,20170213,000000,16.6172,16.7166,16.4992,16.5889,404446.15646865,0
+FCPT.US,D,20170214,000000,16.5675,16.5675,16.2361,16.3881,392979.41284801,0
+FCPT.US,D,20170215,000000,16.2664,16.4311,16.1757,16.3219,552827.35807995,0
+FCPT.US,D,20170216,000000,16.3813,16.5675,16.3813,16.4311,397403.98542002,0
+FCPT.US,D,20170217,000000,16.4311,16.7273,16.2361,16.7117,1329729.765056,0
+FCPT.US,D,20170221,000000,16.6942,16.9807,16.6172,16.929,267537.85511886,0
+FCPT.US,D,20170222,000000,16.9349,16.9563,16.6883,16.8803,234282.75945878,0
+FCPT.US,D,20170223,000000,17.3871,17.5635,16.6347,17.0118,688832.68543546,0
+FCPT.US,D,20170224,000000,16.9807,17.2877,16.8959,17.2643,446965.97053147,0
+FCPT.US,D,20170227,000000,17.2809,17.3413,17.1649,17.2477,358274.42826302,0
+FCPT.US,D,20170228,000000,17.2809,17.2925,16.9349,17.0255,598955.98979949,0
+FCPT.US,D,20170301,000000,16.9105,17.2721,16.8121,16.9962,695005.74401459,0
+FCPT.US,D,20170302,000000,16.9729,16.9807,16.8345,16.8559,345402.94441718,0
+FCPT.US,D,20170303,000000,16.8345,16.9105,16.6172,16.7868,408256.09106045,0
+FCPT.US,D,20170306,000000,16.6737,16.8725,16.6094,16.8637,493856.9996121,0
+FCPT.US,D,20170307,000000,16.7868,16.8803,16.6591,16.7662,497913.19983872,0
+FCPT.US,D,20170308,000000,16.6591,16.7273,16.3219,16.3365,321759.3912622,0
+FCPT.US,D,20170309,000000,16.3726,16.4427,16.0442,16.2117,400994.33315412,0
+FCPT.US,D,20170310,000000,16.3365,16.3881,16.0042,16.1202,382628.04733168,0
+FCPT.US,D,20170313,000000,16.1503,16.2595,16.0442,16.1143,316243.04104256,0
+FCPT.US,D,20170314,000000,16.127,16.2264,15.9827,16.0666,359881.31153012,0
+FCPT.US,D,20170315,000000,16.1143,16.4992,16.0987,16.3881,563269.02099572,0
+FCPT.US,D,20170316,000000,16.3813,16.5753,16.3813,16.4914,445283.15536031,0
+FCPT.US,D,20170317,000000,16.5129,16.779,16.5129,16.7438,1206102.3641699,0
+FCPT.US,D,20170320,000000,16.7438,16.8033,16.6172,16.6523,479756.23980586,0
+FCPT.US,D,20170321,000000,16.6815,16.6815,16.4349,16.5889,329784.57263643,0
+FCPT.US,D,20170322,000000,16.6591,16.7438,16.4233,16.4914,531970.71102554,0
+FCPT.US,D,20170323,000000,16.5256,16.9768,16.5061,16.9407,1440267.1213453,0
+FCPT.US,D,20170324,000000,16.9876,17.3481,16.9037,17.2643,891541.11219172,0
+FCPT.US,D,20170327,000000,17.2038,17.4027,17.0411,17.0889,962724.1939323,0
+FCPT.US,D,20170328,000000,17.0645,17.0723,16.8209,17.0333,983089.33582393,0
+FCPT.US,D,20170329,000000,17.0128,17.3461,16.9894,17.3237,542095.30693648,0
+FCPT.US,D,20170330,000000,17.3237,17.4631,17.2078,17.4173,567550.9647209,0
+FCPT.US,D,20170331,000000,17.4173,17.7652,17.3539,17.7184,704157.59066805,0
+FCPT.US,D,20170403,000000,17.7184,17.7184,17.3539,17.3617,588092.59698413,0
+FCPT.US,D,20170404,000000,17.3393,17.5713,17.3081,17.4007,529060.67210758,0
+FCPT.US,D,20170405,000000,17.4232,17.7262,17.4232,17.694,690140.97162037,0
+FCPT.US,D,20170406,000000,17.694,18.1394,17.694,18.0117,633799.49880407,0
+FCPT.US,D,20170407,000000,18.0527,18.1394,17.8832,17.8988,442700.44451528,0
+FCPT.US,D,20170410,000000,17.9202,18.0683,17.8354,17.928,380152.05159507,0
+FCPT.US,D,20170411,000000,17.9348,18.2096,17.9348,18.2018,574078.03015007,0
+FCPT.US,D,20170412,000000,18.1677,18.2623,17.9056,17.9611,295561.85825293,0
+FCPT.US,D,20170413,000000,17.9679,18.153,17.9514,18.0469,236342.15582985,0
+FCPT.US,D,20170417,000000,18.1228,18.2954,18.119,18.2856,189885.16993056,0
+FCPT.US,D,20170418,000000,18.2788,18.4893,18.2399,18.4474,349040.49306461,0
+FCPT.US,D,20170419,000000,18.4406,18.5809,18.3782,18.4805,473809.95083211,0
+FCPT.US,D,20170420,000000,18.5322,18.5956,18.2856,18.31,405093.62986682,0
+FCPT.US,D,20170421,000000,18.3256,18.3431,18.2018,18.2623,331709.54901516,0
+FCPT.US,D,20170424,000000,18.3626,18.387,17.9611,18.0117,435649.03850535,0
+FCPT.US,D,20170425,000000,18.0469,18.347,18.0469,18.2701,271930.6183797,0
+FCPT.US,D,20170426,000000,18.2233,18.576,18.1424,18.5175,541704.36024123,0
+FCPT.US,D,20170427,000000,18.5419,18.7067,18.4172,18.4961,654686.92906284,0
+FCPT.US,D,20170428,000000,18.4805,18.4805,18.0303,18.1063,252547.46070687,0
+FCPT.US,D,20170501,000000,18.194,18.31,18.0381,18.153,302134.07238181,0
+FCPT.US,D,20170502,000000,18.1228,18.2467,18.0049,18.1618,411320.04600016,0
+FCPT.US,D,20170503,000000,18.2233,18.2233,17.657,17.8129,411280.02783451,0
+FCPT.US,D,20170504,000000,17.4484,17.7262,17.044,17.1444,699137.87614527,0
+FCPT.US,D,20170505,000000,17.1522,17.5108,17.1522,17.5001,290519.56938028,0
+FCPT.US,D,20170508,000000,17.5089,17.5089,17.2078,17.2984,523172.8712221,0
+FCPT.US,D,20170509,000000,17.3159,17.3159,16.9826,17.0674,446465.23040738,0
+FCPT.US,D,20170510,000000,17.0918,17.4232,17.0353,17.2935,373980.01912275,0
+FCPT.US,D,20170511,000000,17.2614,17.2614,16.9982,17.0987,328637.38522096,0
+FCPT.US,D,20170512,000000,17.0987,17.3539,17.0987,17.2292,448442.53823351,0
+FCPT.US,D,20170515,000000,17.2614,17.4709,17.2292,17.4173,375717.21795495,0
+FCPT.US,D,20170516,000000,17.4484,17.6834,17.2955,17.6414,968756.67587823,0
+FCPT.US,D,20170517,000000,17.6044,18.1502,17.4865,18.0741,809985.11669175,0
+FCPT.US,D,20170518,000000,18.0469,18.3012,17.8832,18.0625,594695.59431736,0
+FCPT.US,D,20170519,000000,18.0469,18.5419,18.0469,18.4552,475961.69681623,0
+FCPT.US,D,20170522,000000,18.5019,18.7739,18.3558,18.7739,507575.0215776,0
+FCPT.US,D,20170523,000000,18.8128,18.9347,18.7193,18.7661,294476.23724616,0
+FCPT.US,D,20170524,000000,18.8382,18.9523,18.6871,18.6871,733635.5871543,0
+FCPT.US,D,20170525,000000,18.7826,18.9317,18.6579,18.8382,816694.82913339,0
+FCPT.US,D,20170526,000000,18.884,19.0312,18.7895,18.9863,728537.88851382,0
+FCPT.US,D,20170530,000000,19.0136,19.0312,18.8664,18.9161,270179.05405214,0
+FCPT.US,D,20170531,000000,18.9435,19.1403,18.8304,19.1082,777889.52172888,0
+FCPT.US,D,20170601,000000,19.077,19.5896,18.9161,19.498,674653.94151152,0
+FCPT.US,D,20170602,000000,19.6363,19.8459,19.5038,19.7533,639555.95801765,0
+FCPT.US,D,20170605,000000,19.729,19.8781,19.5828,19.611,564927.20960341,0
+FCPT.US,D,20170606,000000,19.5974,19.7065,19.4561,19.6071,462639.75208005,0
+FCPT.US,D,20170607,000000,19.5974,19.7932,19.5828,19.6978,360651.9177457,0
+FCPT.US,D,20170608,000000,19.729,19.729,19.5116,19.6285,303836.38358241,0
+FCPT.US,D,20170609,000000,19.611,19.8781,19.5038,19.729,610880.37705816,0
+FCPT.US,D,20170612,000000,19.7446,20.0545,19.729,20.0389,412210.70671271,0
+FCPT.US,D,20170613,000000,20.0232,20.0545,19.7212,19.7611,608328.44941747,0
+FCPT.US,D,20170614,000000,19.8985,19.9609,19.729,19.8547,603213.3069612,0
+FCPT.US,D,20170615,000000,19.7065,20.11,19.6909,19.9394,353545.10196793,0
+FCPT.US,D,20170616,000000,19.6071,20.0174,19.2095,19.8381,737222.85656797,0
+FCPT.US,D,20170619,000000,19.8781,19.9161,19.6363,19.7358,271758.23243533,0
+FCPT.US,D,20170620,000000,19.7689,19.8059,19.5389,19.6909,272071.19501291,0
+FCPT.US,D,20170621,000000,19.729,19.8381,19.6363,19.7212,281992.62177514,0
+FCPT.US,D,20170622,000000,19.7835,19.8703,19.6207,19.7533,236093.83798141,0
+FCPT.US,D,20170623,000000,19.7533,20.071,19.7533,20.0623,751846.93084818,0
+FCPT.US,D,20170626,000000,20.1343,20.1343,19.9161,20.0028,205399.90492332,0
+FCPT.US,D,20170627,000000,19.9394,20.0623,19.7757,19.9609,352210.13700593,0
+FCPT.US,D,20170628,000000,20.0661,20.1753,19.8469,19.997,444841.92943128,0
+FCPT.US,D,20170629,000000,19.9628,20.0418,19.5028,19.5496,309897.59651906,0
+FCPT.US,D,20170630,000000,19.6275,19.7757,19.5954,19.6753,393148.72047194,0
+FCPT.US,D,20170703,000000,19.7689,19.8547,19.495,19.7757,251056.52750948,0
+FCPT.US,D,20170705,000000,19.7446,19.8635,19.5408,19.7212,366367.33268682,0
+FCPT.US,D,20170706,000000,19.6422,19.6968,19.3927,19.5096,265879.66651117,0
+FCPT.US,D,20170707,000000,19.5096,19.9492,19.3683,19.7757,322602.85106141,0
+FCPT.US,D,20170710,000000,19.7835,19.8547,19.3683,19.3927,215758.45318733,0
+FCPT.US,D,20170711,000000,19.3683,19.5808,19.2202,19.5633,417972.29646036,0
+FCPT.US,D,20170712,000000,19.69,19.955,19.6003,19.7358,557779.34955318,0
+FCPT.US,D,20170713,000000,19.7358,19.7757,19.3927,19.495,320151.48188829,0
+FCPT.US,D,20170714,000000,19.5954,19.7611,19.4716,19.6656,540953.25005508,0
+FCPT.US,D,20170717,000000,19.6753,19.7991,19.5096,19.7932,347196.57912401,0
+FCPT.US,D,20170718,000000,19.6189,19.9784,19.5876,19.729,438731.46336766,0
+FCPT.US,D,20170719,000000,19.7143,20.0749,19.7056,19.9882,498699.19765648,0
+FCPT.US,D,20170720,000000,19.9882,20.0057,19.7932,19.7991,327831.89137378,0
+FCPT.US,D,20170721,000000,20.0252,20.0252,19.7446,19.8069,233334.63676478,0
+FCPT.US,D,20170724,000000,19.7446,19.8547,19.6101,19.729,184006.60400638,0
+FCPT.US,D,20170725,000000,19.7212,19.7932,19.5876,19.7757,217778.85749955,0
+FCPT.US,D,20170726,000000,19.7358,20.1197,19.7143,20.0973,172394.15321849,0
+FCPT.US,D,20170727,000000,20.0827,20.0827,19.7056,19.7533,169960.22786116,0
+FCPT.US,D,20170728,000000,19.7212,20.1041,19.6656,20.0661,260877.39580418,0
+FCPT.US,D,20170731,000000,20.0827,20.0827,19.6656,19.8849,607601.9657948,0
+FCPT.US,D,20170801,000000,19.9336,20.0057,19.7757,19.8391,359623.75872039,0
+FCPT.US,D,20170802,000000,19.7689,19.7689,19.4785,19.4863,209804.9814659,0
+FCPT.US,D,20170803,000000,19.0478,19.6422,18.7183,19.0312,435188.31654689,0
+FCPT.US,D,20170804,000000,19.0556,19.0945,18.9697,19.0224,271124.09842571,0
+FCPT.US,D,20170807,000000,19.0224,19.2972,18.9523,19.0945,243649.06243589,0
+FCPT.US,D,20170808,000000,19.0068,19.1725,18.883,18.9941,344176.7467772,0
+FCPT.US,D,20170809,000000,19.0556,19.0642,18.8118,18.9347,469418.21367808,0
+FCPT.US,D,20170810,000000,18.883,19.0642,18.8216,18.844,268356.68835459,0
+FCPT.US,D,20170811,000000,18.6939,18.8577,18.4133,18.7251,523259.06419428,0
+FCPT.US,D,20170814,000000,18.844,19.0556,18.7641,18.9863,428629.44180657,0
+FCPT.US,D,20170815,000000,19.3927,19.4327,18.7729,19.2972,909276.34232497,0
+FCPT.US,D,20170816,000000,19.3839,19.8225,19.3625,19.7212,431252.17081725,0
+FCPT.US,D,20170817,000000,19.6597,19.8391,19.4716,19.5408,360407.70432452,0
+FCPT.US,D,20170818,000000,19.4005,19.6597,19.3528,19.5808,340648.99155861,0
+FCPT.US,D,20170821,000000,19.5633,19.9336,19.4619,19.8225,164744.52693733,0
+FCPT.US,D,20170822,000000,19.8313,19.9414,19.8225,19.8917,185906.95382164,0
+FCPT.US,D,20170823,000000,19.8547,19.955,19.7689,19.8391,377579.60181816,0
+FCPT.US,D,20170824,000000,19.8635,19.9628,19.8391,19.8547,243773.2213601,0
+FCPT.US,D,20170825,000000,19.9278,19.9882,19.8069,19.8635,130999.97832808,0
+FCPT.US,D,20170828,000000,19.8995,19.8995,19.7143,19.7533,154252.58478779,0
+FCPT.US,D,20170829,000000,19.729,19.8469,19.6509,19.6597,208770.66579972,0
+FCPT.US,D,20170830,000000,19.6597,19.7611,19.6189,19.729,130051.85563408,0
+FCPT.US,D,20170831,000000,19.7533,20.0184,19.6753,19.9092,340800.85536674,0
+FCPT.US,D,20170901,000000,19.9092,20.0057,19.8108,19.9278,244574.61078004,0
+FCPT.US,D,20170905,000000,19.955,20.1295,19.8849,20.0057,163053.50291166,0
+FCPT.US,D,20170906,000000,20.0252,20.1675,19.8469,19.8791,216700.41924046,0
+FCPT.US,D,20170907,000000,19.8849,20.0252,19.7358,19.7757,207892.31836891,0
+FCPT.US,D,20170908,000000,19.7143,20.034,19.6101,19.6822,322993.79775666,0
+FCPT.US,D,20170911,000000,19.7689,19.997,19.7689,19.8635,161313.22575904,0
+FCPT.US,D,20170912,000000,19.8469,19.9882,19.5633,19.6422,239127.00971677,0
+FCPT.US,D,20170913,000000,19.5954,19.8469,19.5408,19.6422,213109.04539955,0
+FCPT.US,D,20170914,000000,19.6189,19.7991,19.4863,19.7689,150513.451566,0
+FCPT.US,D,20170915,000000,19.8225,19.9784,19.6822,19.955,604524.67146654,0
+FCPT.US,D,20170918,000000,19.8713,19.9784,19.6275,19.6822,288229.29897659,0
+FCPT.US,D,20170919,000000,19.6597,19.8469,19.5808,19.8225,245471.42813345,0
+FCPT.US,D,20170920,000000,19.8147,19.9278,19.6753,19.8313,192479.16795051,0
+FCPT.US,D,20170921,000000,19.7689,19.9882,19.7689,19.8391,344066.95334835,0
+FCPT.US,D,20170922,000000,19.8791,19.9492,19.6101,19.7358,180884.16097841,0
+FCPT.US,D,20170925,000000,19.7689,19.8713,19.6509,19.6509,350926.4773845,0
+FCPT.US,D,20170926,000000,19.6753,19.7689,19.3528,19.4327,352735.50369351,0
+FCPT.US,D,20170927,000000,19.3839,19.4619,19.0858,19.2436,359773.5703149,0
+FCPT.US,D,20170928,000000,19.2456,19.7436,19.2056,19.7348,330810.67944812,0
+FCPT.US,D,20170929,000000,19.7046,19.8635,19.5545,19.7202,378238.36239127,0
+FCPT.US,D,20171002,000000,19.7826,20.0135,19.7524,19.9278,283834.48350213,0
+FCPT.US,D,20171003,000000,19.9346,20.2971,19.9346,20.225,378501.04573506,0
+FCPT.US,D,20171004,000000,20.2046,20.2913,20.0925,20.1948,306931.12172647,0
+FCPT.US,D,20171005,000000,20.225,20.3546,20.1334,20.2046,329809.19919991,0
+FCPT.US,D,20171006,000000,20.0779,20.1704,19.8391,20.0925,362490.70115225,0
+FCPT.US,D,20171009,000000,20.0447,20.2494,19.955,20.0135,142389.76393784,0
+FCPT.US,D,20171010,000000,20.0681,20.1548,19.9902,20.0681,141803.85694837,0
+FCPT.US,D,20171011,000000,20.0447,20.3293,20.0447,20.1237,271416.53886705,0
+FCPT.US,D,20171012,000000,20.0447,20.1392,19.9005,19.919,419704.36475848,0
+FCPT.US,D,20171013,000000,20.0067,20.0779,19.9102,19.9726,435369.93745257,0
+FCPT.US,D,20171016,000000,20.0135,20.2328,19.9648,20.2046,305139.53923325,0
+FCPT.US,D,20171017,000000,20.2046,20.2454,20.0535,20.1392,178182.42174323,0
+FCPT.US,D,20171018,000000,20.1237,20.2825,20.0067,20.0447,253452.48691478,0
+FCPT.US,D,20171019,000000,20.0272,20.0272,19.8927,19.9804,187671.85753775,0
+FCPT.US,D,20171020,000000,20.0203,20.0779,19.7826,19.8391,220886.93503216,0
+FCPT.US,D,20171023,000000,19.8391,19.8635,19.4356,19.4668,254445.7583085,0
+FCPT.US,D,20171024,000000,19.6091,19.6091,19.3645,19.4824,219515.03022493,0
+FCPT.US,D,20171025,000000,19.457,19.5136,18.9931,19.0867,217966.63504609,0
+FCPT.US,D,20171026,000000,19.1589,19.3567,18.8636,19.2924,564983.64547805,0
+FCPT.US,D,20171027,000000,19.3567,19.8147,19.3323,19.6091,626212.46503843,0
+FCPT.US,D,20171030,000000,19.6023,19.6091,19.3645,19.4912,321105.76122316,0
+FCPT.US,D,20171031,000000,19.5292,19.5935,19.3869,19.5292,241471.66378148,0
+FCPT.US,D,20171101,000000,19.6247,19.8791,19.4493,19.5457,230340.45708826,0
+FCPT.US,D,20171102,000000,19.6247,19.8147,19.5545,19.7436,312164.26646609,0
+FCPT.US,D,20171103,000000,19.6734,20.0847,19.6734,20.0847,355835.37237163,0
+FCPT.US,D,20171106,000000,20.148,20.1548,19.8147,20.0447,401706.45128144,0
+FCPT.US,D,20171107,000000,20.1334,20.5047,20.0593,20.4969,262767.48455131,0
+FCPT.US,D,20171108,000000,20.3829,20.7727,20.3829,20.7171,409721.37158755,0
+FCPT.US,D,20171109,000000,20.6372,20.7727,20.3829,20.647,343272.7466761,0
+FCPT.US,D,20171110,000000,20.5924,20.8848,20.3829,20.4336,400883.51361846,0
+FCPT.US,D,20171113,000000,20.377,20.6762,20.2494,20.4706,425562.40854642,0
+FCPT.US,D,20171114,000000,20.3624,20.8127,20.3517,20.6548,385707.39387356,0
+FCPT.US,D,20171115,000000,20.5924,20.7883,20.492,20.6002,313266.30518184,0
+FCPT.US,D,20171116,000000,20.647,20.8458,20.5681,20.7425,310916.52058307,0
+FCPT.US,D,20171117,000000,20.6372,20.8848,20.6372,20.7805,331463.28338036,0
+FCPT.US,D,20171120,000000,20.7727,20.8994,20.5924,20.6704,170303.97364307,0
+FCPT.US,D,20171121,000000,20.7483,21.0972,20.7483,21.0884,377792.00592818,0
+FCPT.US,D,20171122,000000,21.0075,21.1264,21.0017,21.0495,184589.43267543,0
+FCPT.US,D,20171124,000000,21.1362,21.1644,20.9384,21.0173,161162.38805772,0
+FCPT.US,D,20171127,000000,21.0884,21.1264,20.9296,20.9384,293796.95453683,0
+FCPT.US,D,20171128,000000,20.9705,21.0729,20.8351,20.9705,255757.12281384,0
+FCPT.US,D,20171129,000000,20.9082,21.0972,20.8419,20.9296,208530.55680579,0
+FCPT.US,D,20171130,000000,20.9462,20.9462,20.607,20.6548,489113.30782166,0
+FCPT.US,D,20171201,000000,20.7249,20.7249,20.225,20.6002,300613.38208689,0
+FCPT.US,D,20171204,000000,20.6548,20.7249,20.2873,20.2971,237844.37620216,0
+FCPT.US,D,20171205,000000,20.2971,20.3546,20.0447,20.1237,244223.68225043,0
+FCPT.US,D,20171206,000000,20.0681,20.2152,19.9278,20.0535,114715.66322656,0
+FCPT.US,D,20171207,000000,20.0135,20.0925,19.8713,20.0535,260691.67047126,0
+FCPT.US,D,20171208,000000,20.0593,20.186,20.0535,20.0681,124173.2897099,0
+FCPT.US,D,20171211,000000,20.035,20.3546,20.0281,20.3293,284144.36775926,0
+FCPT.US,D,20171212,000000,20.3205,20.4706,20.2192,20.4258,291915.07464419,0
+FCPT.US,D,20171213,000000,20.3994,20.7006,20.3994,20.685,270854.23233424,0
+FCPT.US,D,20171214,000000,20.6548,20.7006,20.4618,20.6704,274686.7412759,0
+FCPT.US,D,20171215,000000,20.6548,21.0972,20.6548,21.0553,1040348.1481299,0
+FCPT.US,D,20171218,000000,21.106,21.334,21.0505,21.0806,416915.40644432,0
+FCPT.US,D,20171219,000000,21.0884,21.3214,20.7571,20.8214,572957.5215117,0
+FCPT.US,D,20171220,000000,20.8672,20.9705,20.3907,20.417,283881.68441546,0
+FCPT.US,D,20171221,000000,20.4414,20.4414,20.1636,20.186,183299.61641313,0
+FCPT.US,D,20171222,000000,20.2416,20.2971,20.0535,20.2192,191074.42772531,0
+FCPT.US,D,20171226,000000,20.2046,20.3381,20.1704,20.2825,152295.7990979,0
+FCPT.US,D,20171227,000000,20.3546,20.5495,20.2971,20.4881,178597.99500197,0
+FCPT.US,D,20171228,000000,20.4034,20.7601,20.4034,20.7074,202138.93747576,0
+FCPT.US,D,20171229,000000,20.7405,20.7873,20.5543,20.5543,242682.46981928,0
+FCPT.US,D,20180102,000000,20.5641,20.5641,20.3721,20.492,291106.50247657,0
+FCPT.US,D,20180103,000000,20.5086,20.6606,20.4034,20.5709,267815.93006482,0
+FCPT.US,D,20180104,000000,20.6187,20.7035,20.3147,20.3321,159679.66371482,0
+FCPT.US,D,20180105,000000,20.3858,20.3858,20.1149,20.2046,239976.62615685,0
+FCPT.US,D,20180108,000000,20.1792,20.3721,20.0437,20.3321,303647.57992906,0
+FCPT.US,D,20180109,000000,20.2981,20.3858,20.035,20.0983,301506.09501305,0
+FCPT.US,D,20180110,000000,20.0437,20.0769,19.5389,19.5876,457987.38379584,0
+FCPT.US,D,20180111,000000,19.6189,19.7786,19.3869,19.4843,430689.86428444,0
+FCPT.US,D,20180112,000000,19.5146,19.5234,19.2358,19.2758,391086.24578044,0
+FCPT.US,D,20180116,000000,19.4123,19.6675,19.3158,19.3401,255478.02176105,0
+FCPT.US,D,20180117,000000,19.458,19.5633,19.3781,19.4931,331915.79648431,0
+FCPT.US,D,20180118,000000,19.4209,19.4765,18.9902,18.9971,365142.16115366,0
+FCPT.US,D,20180119,000000,18.9171,19.073,18.8372,18.9376,381056.05169617,0
+FCPT.US,D,20180122,000000,18.9307,19.3245,18.8508,19.2982,268083.74394268,0
+FCPT.US,D,20180123,000000,19.307,19.5564,19.307,19.5302,176710.98457527,0
+FCPT.US,D,20180124,000000,19.5876,19.5954,19.2358,19.2846,201490.43797078,0
+FCPT.US,D,20180125,000000,19.3781,19.3859,19.1237,19.3401,339940.97785854,0
+FCPT.US,D,20180126,000000,19.4287,19.4287,19.1559,19.3158,206999.60544275,0
+FCPT.US,D,20180129,000000,19.227,19.3567,18.844,18.9093,442394.6646854,0
+FCPT.US,D,20180130,000000,18.8752,18.9171,18.7173,18.7631,247689.87106033,0
+FCPT.US,D,20180131,000000,18.8752,18.9376,18.6102,18.8752,412114.25267242,0
+FCPT.US,D,20180201,000000,18.8586,18.9249,18.3392,18.4425,482167.59081333,0
+FCPT.US,D,20180202,000000,18.3003,18.5147,18.0907,18.347,484156.18581439,0
+FCPT.US,D,20180205,000000,18.2915,18.5575,17.7243,17.9308,464452.88281631,0
+FCPT.US,D,20180206,000000,17.7633,18.0956,17.7038,18.003,496133.93062725,0
+FCPT.US,D,20180207,000000,18.0108,18.31,17.924,17.9396,363890.3108434,0
+FCPT.US,D,20180208,000000,17.9308,18.0449,17.4046,17.4134,483556.93943636,0
+FCPT.US,D,20180209,000000,17.5499,17.9308,17.2692,17.7789,534557.52629781,0
+FCPT.US,D,20180212,000000,17.8685,18.0449,17.3081,17.9893,474734.47306945,0
+FCPT.US,D,20180213,000000,17.9074,18.1336,17.7789,18.0751,285744.06827868,0
+FCPT.US,D,20180214,000000,17.9308,17.9308,17.6775,17.7321,330897.89852712,0
+FCPT.US,D,20180215,000000,17.7877,17.9952,17.7877,17.7963,376226.16693354,0
+FCPT.US,D,20180216,000000,17.8354,18.0371,17.8051,17.8685,403163.52295404,0
+FCPT.US,D,20180220,000000,17.3413,17.8441,17.3413,17.3413,361906.8463764,0
+FCPT.US,D,20180221,000000,17.5888,17.8285,17.0196,17.0606,417796.83219555,0
+FCPT.US,D,20180222,000000,17.1161,17.3413,17.0528,17.1639,245001.4712137,0
+FCPT.US,D,20180223,000000,17.2262,17.468,17.1805,17.3735,385128.66963176,0
+FCPT.US,D,20180226,000000,17.4202,17.5449,17.1337,17.2935,424058.13596049,0
+FCPT.US,D,20180227,000000,17.3569,17.5333,17.1249,17.4202,691655.50527443,0
+FCPT.US,D,20180228,000000,17.5079,17.8851,17.5079,17.5635,1157646.5222014,0
+FCPT.US,D,20180301,000000,17.4768,17.9474,17.428,17.6999,631755.49403518,0
+FCPT.US,D,20180302,000000,17.6356,17.8285,17.4768,17.8119,324366.7286707,0
+FCPT.US,D,20180305,000000,17.7789,18.0283,17.5888,17.6356,624927.77931019,0
+FCPT.US,D,20180306,000000,17.6775,17.8773,17.5401,17.8441,548581.32809318,0
+FCPT.US,D,20180307,000000,17.7877,18.1404,17.7165,18.0995,308954.60435911,0
+FCPT.US,D,20180308,000000,18.1638,18.2038,17.924,18.0995,393814.66379273,0
+FCPT.US,D,20180309,000000,18.0907,18.0907,17.8354,17.9396,281939.26422093,0
+FCPT.US,D,20180312,000000,17.9474,18.0995,17.9474,17.9728,268676.83367983,0
+FCPT.US,D,20180313,000000,18.0449,18.2281,17.9728,17.9952,223174.12711542,0
+FCPT.US,D,20180314,000000,18.0283,18.1073,17.9308,17.9728,173605.98536309,0
+FCPT.US,D,20180315,000000,17.965,18.0683,17.7243,17.8119,349491.98006176,0
+FCPT.US,D,20180316,000000,17.8441,18.1336,17.6999,18.0995,848724.75326031,0
+FCPT.US,D,20180319,000000,18.003,18.0615,17.7165,17.9474,257767.26605794,0
+FCPT.US,D,20180320,000000,17.965,17.965,17.7321,17.9396,285400.32249676,0
+FCPT.US,D,20180321,000000,17.9562,18.2369,17.9074,18.0449,318697.48853611,0
+FCPT.US,D,20180322,000000,17.965,18.2281,17.7789,17.924,655510.89283263,0
+FCPT.US,D,20180323,000000,17.9074,18.003,17.6775,17.6999,448002.33841129,0
+FCPT.US,D,20180326,000000,17.8119,17.8588,17.62,17.7963,320000.64418696,0
+FCPT.US,D,20180327,000000,17.8119,17.965,17.5635,17.8441,345118.71283034,0
+FCPT.US,D,20180328,000000,17.929,18.6511,17.929,18.5458,405449.68893048,0
+FCPT.US,D,20180329,000000,18.6364,18.9659,18.5624,18.6989,932368.87612207,0
+FCPT.US,D,20180402,000000,18.7213,18.7885,18.1969,18.3188,479541.78348221,0
+FCPT.US,D,20180403,000000,18.3324,18.4855,18.2242,18.3656,414284.46857913,0
+FCPT.US,D,20180404,000000,18.2613,18.7953,18.2613,18.6735,354553.76496383,0
+FCPT.US,D,20180405,000000,18.6813,18.7709,18.4542,18.7163,317740.13088081,0
+FCPT.US,D,20180406,000000,18.6891,18.8031,18.5019,18.5848,525818.17458264,0
+FCPT.US,D,20180409,000000,18.5926,18.7301,18.501,18.6511,310273.15161214,0
+FCPT.US,D,20180410,000000,18.7709,18.7709,18.5624,18.5848,362868.30845896,0
+FCPT.US,D,20180411,000000,18.5546,18.7427,18.5546,18.5926,326977.14439965,0
+FCPT.US,D,20180412,000000,18.6735,18.6735,18.0829,18.0985,273593.93752146,0
+FCPT.US,D,20180413,000000,18.1482,18.2291,17.7993,18.2047,722787.58594111,0
+FCPT.US,D,20180416,000000,18.2613,18.5546,18.2096,18.5019,674711.40349298,0
+FCPT.US,D,20180417,000000,18.5926,18.9103,18.5926,18.7573,654766.96539416,0
+FCPT.US,D,20180418,000000,18.7475,18.8031,18.5702,18.6364,486373.60263445,0
+FCPT.US,D,20180419,000000,18.5926,18.6735,18.2291,18.35,424271.56617732,0
+FCPT.US,D,20180420,000000,18.3412,18.35,18.0439,18.116,349386.29106016,0
+FCPT.US,D,20180423,000000,18.1784,18.2379,17.929,17.9874,279046.66911878,0
+FCPT.US,D,20180424,000000,18.0741,18.1326,17.9543,18.0595,351438.50468354,0
+FCPT.US,D,20180425,000000,18.0741,18.2613,17.929,18.1969,278396.11740017,0
+FCPT.US,D,20180426,000000,18.1784,18.6364,18.1784,18.3918,252210.89767263,0
+FCPT.US,D,20180427,000000,18.383,18.6364,18.3656,18.5361,339127.27515688,0
+FCPT.US,D,20180430,000000,18.5361,18.6657,18.3022,18.35,436021.51527798,0
+FCPT.US,D,20180501,000000,18.3996,18.4639,18.1219,18.3996,381051.94726892,0
+FCPT.US,D,20180502,000000,18.3744,18.3744,18.0263,18.35,525440.56727594,0
+FCPT.US,D,20180503,000000,18.383,18.4347,18.2515,18.3188,341758.21302205,0
+FCPT.US,D,20180504,000000,18.311,18.5195,18.3022,18.4308,253854.72078496,0
+FCPT.US,D,20180507,000000,18.4464,18.7573,18.423,18.5458,867726.1991992,0
+FCPT.US,D,20180508,000000,18.5546,18.6072,18.383,18.4464,642264.88000052,0
+FCPT.US,D,20180509,000000,18.423,18.6891,18.3509,18.6813,414836.51404383,0
+FCPT.US,D,20180510,000000,18.6813,18.8118,18.6511,18.7622,195761.68364111,0
+FCPT.US,D,20180511,000000,18.7213,18.8372,18.6364,18.6433,186464.12982039,0
+FCPT.US,D,20180514,000000,18.6433,18.6511,18.1638,18.2291,283218.81941511,0
+FCPT.US,D,20180515,000000,18.1404,18.1404,17.7525,17.7671,400284.26724043,0
+FCPT.US,D,20180516,000000,17.8081,17.9786,17.7525,17.8822,296061.57227023,0
+FCPT.US,D,20180517,000000,17.8734,18.1063,17.7525,17.848,182171.92502708,0
+FCPT.US,D,20180518,000000,17.9056,18.1638,17.7525,17.8636,277672.71209793,0
+FCPT.US,D,20180521,000000,17.9124,18.0985,17.7779,18.0595,261706.49010802,0
+FCPT.US,D,20180522,000000,18.0021,18.0683,17.8978,17.9786,317372.78464222,0
+FCPT.US,D,20180523,000000,17.9786,18.3744,17.9786,18.2135,285846.67895985,0
+FCPT.US,D,20180524,000000,18.2047,18.2983,18.0361,18.1404,161755.47779488,0
+FCPT.US,D,20180525,000000,18.0907,18.311,18.0907,18.1969,552359.45337383,0
+FCPT.US,D,20180529,000000,18.0985,18.4084,18.0829,18.2779,326175.75497972,0
+FCPT.US,D,20180530,000000,18.2934,18.5546,18.1326,18.4542,288930.12992898,0
+FCPT.US,D,20180531,000000,18.383,18.5848,18.311,18.5361,752327.14883606,0
+FCPT.US,D,20180601,000000,18.5624,18.5624,18.3324,18.5273,858153.64875294,0
+FCPT.US,D,20180604,000000,18.5848,18.6267,18.4777,18.6072,445436.04527524,0
+FCPT.US,D,20180605,000000,18.6735,18.6989,18.5273,18.6433,261149.31410927,0
+FCPT.US,D,20180606,000000,18.5926,18.6735,18.4805,18.5458,311926.20968578,0
+FCPT.US,D,20180607,000000,18.5458,18.617,18.3588,18.5195,265882.7448316,0
+FCPT.US,D,20180608,000000,18.4542,18.5702,18.4308,18.5019,435409.95561822,0
+FCPT.US,D,20180611,000000,18.4893,18.5195,18.383,18.4143,330313.01764445,0
+FCPT.US,D,20180612,000000,18.3744,18.6989,18.3324,18.6433,516369.78306059,0
+FCPT.US,D,20180613,000000,18.617,18.7573,18.3588,18.4639,319159.23660138,0
+FCPT.US,D,20180614,000000,18.4805,18.6433,18.4396,18.617,265387.13524155,0
+FCPT.US,D,20180615,000000,18.6014,18.8596,18.6014,18.7797,788811.40263251,0
+FCPT.US,D,20180618,000000,18.7301,18.844,18.617,18.6657,308110.11845309,0
+FCPT.US,D,20180619,000000,18.5926,18.7709,18.4893,18.5019,350625.82808867,0
+FCPT.US,D,20180620,000000,18.5117,18.9483,18.4893,18.8372,718277.84650373,0
+FCPT.US,D,20180621,000000,18.8596,19.1452,18.7953,19.0302,824170.01725655,0
+FCPT.US,D,20180622,000000,19.0642,19.4278,18.9922,19.3771,1598284.4920252,0
+FCPT.US,D,20180625,000000,19.3469,19.7464,19.267,19.6783,561558.50094063,0
+FCPT.US,D,20180626,000000,19.727,20.2142,19.6939,20.0983,647642.70580059,0
+FCPT.US,D,20180627,000000,20.0847,20.1646,19.9141,20.0427,880863.44470927,0
+FCPT.US,D,20180628,000000,20.0573,20.3293,20.0028,20.3117,667963.7250993,0
+FCPT.US,D,20180629,000000,20.222,20.3468,20.0252,20.1734,648300.44026688,0
+FCPT.US,D,20180702,000000,20.1656,20.3381,19.8303,20.2152,426487.95689057,0
+FCPT.US,D,20180703,000000,20.2386,20.5846,20.149,20.5417,264067.56188172,0
+FCPT.US,D,20180705,000000,20.5846,20.837,20.4442,20.8302,417471.55633625,0
+FCPT.US,D,20180706,000000,20.8876,20.9432,20.7405,20.879,449834.96517697,0
+FCPT.US,D,20180709,000000,20.879,20.953,20.3117,20.4364,523675.66355983,0
+FCPT.US,D,20180710,000000,20.4442,20.5281,20.2562,20.3293,326027.99559884,0
+FCPT.US,D,20180711,000000,20.3459,20.494,20.3381,20.4364,248555.90520939,0
+FCPT.US,D,20180712,000000,20.4286,20.6236,20.3936,20.4208,386629.86389727,0
+FCPT.US,D,20180713,000000,20.4589,20.6236,20.3459,20.378,199880.47638324,0
+FCPT.US,D,20180716,000000,20.3936,20.3936,20.1694,20.3205,198764.07217212,0
+FCPT.US,D,20180717,000000,20.3546,20.4442,20.149,20.1899,364256.63097517,0
+FCPT.US,D,20180718,000000,20.1656,20.2893,20.0573,20.2386,295796.83671281,0
+FCPT.US,D,20180719,000000,20.1812,20.6664,20.1343,20.5583,567963.4596592,0
+FCPT.US,D,20180720,000000,20.5681,20.6314,20.2961,20.3634,439873.52024907,0
+FCPT.US,D,20180723,000000,20.3459,20.3459,20.0759,20.222,382267.88384077,0
+FCPT.US,D,20180724,000000,20.222,20.2805,20.0096,20.1899,466674.40406361,0
+FCPT.US,D,20180725,000000,20.149,20.378,20.0427,20.264,356601.87415996,0
+FCPT.US,D,20180726,000000,20.4764,20.8136,20.1986,20.3858,503686.07676129,0
+FCPT.US,D,20180727,000000,20.4667,20.4667,20.0935,20.2805,268685.04253433,0
+FCPT.US,D,20180730,000000,20.3381,20.4589,20.149,20.4589,351760.70222241,0
+FCPT.US,D,20180731,000000,20.2562,20.5018,20.149,20.3936,752248.13861155,0
+FCPT.US,D,20180801,000000,20.2386,20.6236,20.1402,20.5846,387514.36796894,0
+FCPT.US,D,20180802,000000,20.5495,21.2064,20.5339,21.108,734910.01181442,0
+FCPT.US,D,20180803,000000,21.296,21.3876,21.0514,21.2629,3448538.7466223,0
+FCPT.US,D,20180806,000000,21.296,21.6732,21.2375,21.3944,759515.02705194,0
+FCPT.US,D,20180807,000000,21.4266,21.6001,21.0826,21.3701,500199.36581516,0
+FCPT.US,D,20180808,000000,21.3876,21.5836,21.2297,21.3448,380512.21508597,0
+FCPT.US,D,20180809,000000,21.3623,21.6079,21.3623,21.4354,353600.51173577,0
+FCPT.US,D,20180810,000000,21.4451,21.6654,21.2795,21.3048,440310.64175086,0
+FCPT.US,D,20180813,000000,21.3944,21.4354,21.1314,21.3048,358666.40106508,0
+FCPT.US,D,20180814,000000,21.2873,21.8038,21.2873,21.6887,705501.79059137,0
+FCPT.US,D,20180815,000000,21.6887,21.9587,21.6615,21.8856,350122.00964413,0
+FCPT.US,D,20180816,000000,21.8856,22.1059,21.8769,22.0815,451349.49883102,0
+FCPT.US,D,20180817,000000,22.0893,22.3203,22.0006,22.2794,314300.62084803,0
+FCPT.US,D,20180820,000000,22.3943,22.5064,22.2872,22.3125,398989.32044408,0
+FCPT.US,D,20180821,000000,22.2628,22.3855,22.0582,22.1409,542484.20141811,0
+FCPT.US,D,20180822,000000,22.0991,22.1721,21.8769,22.0893,426081.61859314,0
+FCPT.US,D,20180823,000000,22.1059,22.2063,21.8681,21.8681,393440.13480646,0
+FCPT.US,D,20180824,000000,21.8681,22.1234,21.83,22.0582,368460.59058267,0
+FCPT.US,D,20180827,000000,22.0328,22.2131,21.9675,22.0416,461143.68834861,0
+FCPT.US,D,20180828,000000,22.0494,22.2063,21.9773,22.1643,321250.4422836,0
+FCPT.US,D,20180829,000000,22.1965,22.3125,22.1273,22.1721,489286.71987284,0
+FCPT.US,D,20180830,000000,22.1877,22.2063,22.0065,22.0893,357158.02405189,0
+FCPT.US,D,20180831,000000,22.0582,22.2131,21.9499,22.0669,742626.33503833,0
+FCPT.US,D,20180904,000000,22.0162,22.2111,21.8038,21.9675,418524.34192504,0
+FCPT.US,D,20180905,000000,21.8856,22.0494,21.7375,21.9431,559270.28275056,0
+FCPT.US,D,20180906,000000,21.9675,22.0893,21.8369,21.9499,496886.06692021,0
+FCPT.US,D,20180907,000000,21.8447,21.9051,21.5836,21.6819,461619.80190923,0
+FCPT.US,D,20180910,000000,21.7784,21.8856,21.5836,21.7131,364315.11906344,0
+FCPT.US,D,20180911,000000,21.6654,21.7638,21.5738,21.6566,307370.29544187,0
+FCPT.US,D,20180912,000000,21.6566,21.7473,21.5085,21.6654,249441.43538789,0
+FCPT.US,D,20180913,000000,21.7219,21.8204,21.6079,21.6138,501111.57477076,0
+FCPT.US,D,20180914,000000,21.5572,21.5572,21.2707,21.5182,399757.87444603,0
+FCPT.US,D,20180917,000000,21.4519,21.5221,21.296,21.4266,464030.12680989,0
+FCPT.US,D,20180918,000000,21.4451,21.5085,21.2064,21.41,442469.57048265,0
+FCPT.US,D,20180919,000000,21.41,21.41,20.8224,20.9042,476974.46423936,0
+FCPT.US,D,20180920,000000,20.9354,21.2873,20.8049,21.2795,340594.60789759,0
+FCPT.US,D,20180921,000000,21.1742,21.2141,21.0173,21.0427,1997385.6581118,0
+FCPT.US,D,20180924,000000,20.9929,21.0261,20.649,20.6888,491200.40907664,0
+FCPT.US,D,20180925,000000,20.7142,21.1236,20.7142,21.0914,476583.51754412,0
+FCPT.US,D,20180926,000000,21.0505,21.0826,20.4852,20.5018,471023.04473156,0
+FCPT.US,D,20180927,000000,20.6255,20.9735,20.5505,20.9569,657946.87040358,0
+FCPT.US,D,20180928,000000,20.9491,21.2882,20.8575,21.2805,820525.28586144,0
+FCPT.US,D,20181001,000000,21.297,21.297,20.9569,20.9657,364502.89660998,0
+FCPT.US,D,20181002,000000,20.991,20.991,20.8409,20.8994,340495.07553686,0
+FCPT.US,D,20181003,000000,20.9413,21.107,20.6752,20.7435,323964.49480053,0
+FCPT.US,D,20181004,000000,20.6168,20.7435,20.3614,20.6674,381627.59319028,0
+FCPT.US,D,20181005,000000,20.6918,20.916,20.6752,20.6752,471474.53172871,0
+FCPT.US,D,20181008,000000,20.7503,21.2375,20.7503,21.2141,309900.67483949,0
+FCPT.US,D,20181009,000000,21.1976,21.5124,21.1596,21.3896,408381.27609148,0
+FCPT.US,D,20181010,000000,21.3642,21.7268,21.0651,21.0729,724820.30353507,0
+FCPT.US,D,20181011,000000,21.0729,21.1557,20.6918,20.8077,545851.88397408,0
+FCPT.US,D,20181012,000000,20.9988,21.0455,20.4667,20.5856,301953.47758295,0
+FCPT.US,D,20181015,000000,20.6012,20.8409,20.5505,20.7084,326533.86625699,0
+FCPT.US,D,20181016,000000,20.7825,21.4783,20.6334,21.4295,529158.15225469,0
+FCPT.US,D,20181017,000000,21.4295,21.5455,21.2229,21.4861,492831.91890723,0
+FCPT.US,D,20181018,000000,21.4783,21.7199,21.297,21.3292,253019.46984025,0
+FCPT.US,D,20181019,000000,21.338,21.4471,21.1557,21.3808,208074.9653814,0
+FCPT.US,D,20181022,000000,21.4383,21.6625,21.2717,21.3136,926585.73813138,0
+FCPT.US,D,20181023,000000,21.1801,21.5368,21.0143,21.3642,467005.8365638,0
+FCPT.US,D,20181024,000000,21.3642,21.9022,21.3642,21.7687,344002.30861921,0
+FCPT.US,D,20181025,000000,21.7531,22.2092,21.4783,22.1663,360454.90523786,0
+FCPT.US,D,20181026,000000,22.0835,22.1244,21.3546,21.6439,403562.67850379,0
+FCPT.US,D,20181029,000000,21.8603,22.0913,21.6284,21.9353,289836.1822437,0
+FCPT.US,D,20181030,000000,21.3954,22.4567,21.3954,22.3076,414867.29724818,0
+FCPT.US,D,20181031,000000,22.3993,22.4158,21.3847,21.605,636359.63529923,0
+FCPT.US,D,20181101,000000,21.5533,21.7346,21.4383,21.6693,576706.91580162,0
+FCPT.US,D,20181102,000000,21.7103,21.7103,21.0943,21.5124,422143.42064987,0
+FCPT.US,D,20181105,000000,21.5533,21.9353,21.5211,21.7852,348448.42943427,0
+FCPT.US,D,20181106,000000,21.7774,21.9773,21.6693,21.9499,281503.16882596,0
+FCPT.US,D,20181107,000000,22.0426,22.5561,21.9675,22.483,348224.73814932,0
+FCPT.US,D,20181108,000000,22.4304,22.5727,22.2414,22.4986,253416.57317637,0
+FCPT.US,D,20181109,000000,22.4742,22.5727,22.2658,22.3827,234378.18739227,0
+FCPT.US,D,20181112,000000,22.4071,22.6059,22.333,22.4158,236979.3681599,0
+FCPT.US,D,20181113,000000,22.522,22.5396,22.1166,22.3905,311971.35838549,0
+FCPT.US,D,20181114,000000,22.4655,22.6389,22.1078,22.1078,511261.823352,0
+FCPT.US,D,20181115,000000,22.0591,22.1244,21.7852,21.985,570882.73353846,0
+FCPT.US,D,20181116,000000,21.8018,22.3076,21.8018,22.2988,603868.98921387,0
+FCPT.US,D,20181119,000000,22.333,22.5493,22.0172,22.216,196861.67014324,0
+FCPT.US,D,20181120,000000,22.1585,22.3787,22.0747,22.3252,313485.89203954,0
+FCPT.US,D,20181121,000000,22.258,22.522,22.1995,22.216,345404.99663079,0
+FCPT.US,D,20181123,000000,22.1995,22.5122,22.0426,22.4217,120875.38241713,0
+FCPT.US,D,20181126,000000,22.5044,22.5727,22.1166,22.216,220856.15182781,0
+FCPT.US,D,20181127,000000,22.216,22.483,22.1585,22.333,259489.07328795,0
+FCPT.US,D,20181128,000000,22.333,22.7042,22.1663,22.6302,322539.23243909,0
+FCPT.US,D,20181129,000000,22.6643,22.9869,22.483,22.9538,400057.49763505,0
+FCPT.US,D,20181130,000000,22.9791,23.0531,22.6215,22.9791,957007.75288438,0
+FCPT.US,D,20181203,000000,23.0444,23.1272,22.6137,23.1272,385607.86151283,0
+FCPT.US,D,20181204,000000,23.0697,23.2598,22.7042,22.7871,452899.94622348,0
+FCPT.US,D,20181206,000000,22.7706,23.5317,22.6302,23.5093,608233.021484,0
+FCPT.US,D,20181207,000000,23.5677,23.6418,23.1934,23.3913,900270.20283877,0
+FCPT.US,D,20181210,000000,23.4849,23.4849,22.6137,22.9031,556016.49805069,0
+FCPT.US,D,20181211,000000,23.0366,23.252,22.9206,22.9956,561548.23987251,0
+FCPT.US,D,20181212,000000,23.1934,23.4342,22.6789,22.7472,503670.68515912,0
+FCPT.US,D,20181213,000000,22.7559,23.0531,22.7559,22.8047,404064.4447347,0
+FCPT.US,D,20181214,000000,22.714,22.9626,22.6127,22.6887,369390.24335405,0
+FCPT.US,D,20181217,000000,22.7296,22.8953,21.9461,21.985,551991.08102843,0
+FCPT.US,D,20181218,000000,22.1429,22.6643,22.0913,22.448,487923.0239201,0
+FCPT.US,D,20181219,000000,22.4742,22.7042,22.216,22.3554,489990.62914566,0
+FCPT.US,D,20181220,000000,22.3905,22.5639,21.985,22.101,348326.32272368,0
+FCPT.US,D,20181221,000000,22.1907,22.4742,21.5689,21.8096,965059.61303572,0
+FCPT.US,D,20181224,000000,21.7268,21.8759,20.8994,20.991,244561.27139148,0
+FCPT.US,D,20181226,000000,21.0475,21.6781,20.7084,21.6527,462940.40137587,0
+FCPT.US,D,20181227,000000,21.4549,21.4783,20.7503,21.4783,797651.31281523,0
+FCPT.US,D,20181228,000000,21.5455,21.8515,21.2473,21.5602,479251.39525451,0
+FCPT.US,D,20181231,000000,21.6439,21.7103,21.1801,21.7025,389530.66785392,0
+FCPT.US,D,20190102,000000,21.5289,21.5289,20.7825,20.9988,521688.09466559,0
+FCPT.US,D,20190103,000000,21.0143,21.4753,20.9228,21.1908,504057.52742713,0
+FCPT.US,D,20190104,000000,21.2503,21.643,21.0904,21.1908,651641.44404574,0
+FCPT.US,D,20190107,000000,21.2921,21.3496,21.0904,21.2249,759143.57638612,0
+FCPT.US,D,20190108,000000,21.2658,21.7862,21.2327,21.6615,447361.02165398,0
+FCPT.US,D,20190109,000000,21.7346,21.8028,21.3097,21.6517,317515.41348905,0
+FCPT.US,D,20190110,000000,21.5864,21.9333,21.4179,21.8106,356634.70957794,0
+FCPT.US,D,20190111,000000,21.7443,22.0552,21.7103,22.0464,217937.90405536,0
+FCPT.US,D,20190114,000000,22.0552,22.0728,21.6771,21.794,328996.52260505,0
+FCPT.US,D,20190115,000000,21.8447,22.2228,21.8447,22.2131,287678.27961872,0
+FCPT.US,D,20190116,000000,22.1711,22.3641,22.1478,22.3056,270603.86227218,0
+FCPT.US,D,20190117,000000,22.1965,22.3817,22.0874,22.2891,377169.15909348,0
+FCPT.US,D,20190118,000000,22.3056,22.3144,22.0211,22.1547,316011.14090311,0
+FCPT.US,D,20190122,000000,22.0961,22.3544,22.0961,22.3466,341214.37641186,0
+FCPT.US,D,20190123,000000,22.3232,22.486,22.2063,22.2794,229296.90646078,0
+FCPT.US,D,20190124,000000,22.2891,22.5561,22.1117,22.4986,296753.1682613,0
+FCPT.US,D,20190125,000000,22.5649,22.7082,22.4158,22.6984,346024.76514505,0
+FCPT.US,D,20190128,000000,22.6077,22.9762,22.5893,22.9674,443515.17332377,0
+FCPT.US,D,20190129,000000,22.9508,23.2451,22.8407,23.176,232705.63328921,0
+FCPT.US,D,20190130,000000,23.1701,23.4138,23.1263,23.3201,261336.065549,0
+FCPT.US,D,20190131,000000,23.2939,23.6808,23.1263,23.6652,534185.04952516,0
+FCPT.US,D,20190201,000000,23.6944,23.7705,22.8699,23.3027,602073.30229341,0
+FCPT.US,D,20190204,000000,23.2939,23.5541,23.1263,23.5121,262972.70591364,0
+FCPT.US,D,20190205,000000,23.5726,23.6866,23.3201,23.672,350498.59084403,0
+FCPT.US,D,20190206,000000,23.6379,23.7129,23.4294,23.5355,174099.54273952,0
+FCPT.US,D,20190207,000000,23.5209,23.8055,23.4294,23.749,419512.4827847,0
+FCPT.US,D,20190208,000000,23.7129,23.9371,23.6476,23.8338,260424.88270022,0
+FCPT.US,D,20190211,000000,23.8542,24.0307,23.749,23.9381,449546.62916288,0
+FCPT.US,D,20190212,000000,23.9741,23.9741,23.6038,23.6116,300670.84406834,0
+FCPT.US,D,20190213,000000,23.5726,23.6379,23.3445,23.5268,585593.00079085,0
+FCPT.US,D,20190214,000000,23.5268,23.7032,23.1263,23.5121,324314.39722331,0
+FCPT.US,D,20190215,000000,23.5814,23.5814,23.3027,23.3445,309202.92220755,0
+FCPT.US,D,20190219,000000,23.21,23.3777,23.135,23.1614,243342.25649919,0
+FCPT.US,D,20190220,000000,23.1934,23.2685,22.9333,23.135,499670.92080715,0
+FCPT.US,D,20190221,000000,23.0347,23.1701,22.8923,23.0347,592045.16042276,0
+FCPT.US,D,20190222,000000,23.0765,23.6116,23.0599,23.3445,574986.13467841,0
+FCPT.US,D,20190225,000000,23.3777,23.5121,23.0863,23.135,233420.82973696,0
+FCPT.US,D,20190226,000000,23.176,23.2783,22.9089,23.0083,173162.70722044,0
+FCPT.US,D,20190227,000000,22.9177,23.0083,22.5981,22.9089,216906.66670962,0
+FCPT.US,D,20190228,000000,22.9177,23.1438,22.7335,22.9508,338695.28418915,0
+FCPT.US,D,20190301,000000,22.9177,23.2198,22.4217,23.1438,624362.39445695,0
+FCPT.US,D,20190304,000000,23.1526,23.4596,23.0599,23.4294,773818.95600691,0
+FCPT.US,D,20190305,000000,23.3689,23.672,23.2783,23.444,369679.60547496,0
+FCPT.US,D,20190306,000000,23.444,23.6379,23.3904,23.5121,457999.69707759,0
+FCPT.US,D,20190307,000000,23.5355,23.7305,23.3621,23.3942,360198.37853494,0
+FCPT.US,D,20190308,000000,23.3855,23.6564,23.3855,23.6282,366201.10338333,0
+FCPT.US,D,20190311,000000,23.7305,24.0813,23.6476,24.0307,536206.47994419,0
+FCPT.US,D,20190312,000000,24.0394,24.2655,23.9839,24.2333,296142.63470835,0
+FCPT.US,D,20190313,000000,24.2821,24.5257,24.2567,24.325,269383.82127308,0
+FCPT.US,D,20190314,000000,24.401,24.4341,24.2333,24.3396,367747.44634854,0
+FCPT.US,D,20190315,000000,24.3328,24.3328,23.8474,23.8542,801854.24631591,0
+FCPT.US,D,20190318,000000,23.9215,24.1232,23.6038,23.7567,561123.43165248,0
+FCPT.US,D,20190319,000000,23.749,23.9078,23.6652,23.7129,267442.42718537,0
+FCPT.US,D,20190320,000000,23.6866,24.0141,23.5268,23.7402,345597.90471139,0
+FCPT.US,D,20190321,000000,23.7305,24.4926,23.7305,24.476,273878.16910829,0
+FCPT.US,D,20190322,000000,24.476,24.7518,24.2567,24.2567,347875.86183335,0
+FCPT.US,D,20190325,000000,24.2821,24.5666,24.1418,24.4078,321680.3810377,0
+FCPT.US,D,20190326,000000,24.4829,24.7119,24.4029,24.6436,235321.17955221,0
+FCPT.US,D,20190327,000000,24.6193,24.8102,24.4595,24.7518,252559.77398861,0
+FCPT.US,D,20190328,000000,24.818,25.0636,24.7197,25.051,250226.40709882,0
+FCPT.US,D,20190329,000000,25.09,25.09,24.7119,25.051,411857.72596949,0
+FCPT.US,D,20190401,000000,25.0422,25.051,24.5491,24.818,2204407.8379044,0
+FCPT.US,D,20190402,000000,24.8454,25.2596,24.4897,25.1085,447666.80148386,0
+FCPT.US,D,20190403,000000,25.1747,25.1747,24.7606,24.8278,223281.86833064,0
+FCPT.US,D,20190404,000000,24.7966,24.7966,24.5053,24.668,330846.59318653,0
+FCPT.US,D,20190405,000000,24.6583,24.9399,24.6583,24.9399,340736.2106376,0
+FCPT.US,D,20190408,000000,24.8727,24.8727,24.515,24.6749,348640.31140806,0
+FCPT.US,D,20190409,000000,24.668,24.7421,24.3815,24.3815,421122.44437225,0
+FCPT.US,D,20190410,000000,24.4399,24.8278,24.4399,24.7606,446716.62657623,0
+FCPT.US,D,20190411,000000,24.7791,24.7791,24.4897,24.6339,179017.67268795,0
+FCPT.US,D,20190412,000000,24.6261,24.6261,24.3902,24.4653,220091.7022531,0
+FCPT.US,D,20190415,000000,24.4575,24.6008,24.3444,24.515,314858.82295358,0
+FCPT.US,D,20190416,000000,24.5345,24.5647,23.5931,23.7471,254885.95813071,0
+FCPT.US,D,20190417,000000,23.8328,23.8328,23.2032,23.4332,437687.91274017,0
+FCPT.US,D,20190418,000000,23.364,23.8532,23.2831,23.8464,325766.33836185,0
+FCPT.US,D,20190422,000000,23.862,23.862,23.1194,23.4937,298946.9846247,0
+FCPT.US,D,20190423,000000,23.364,23.9653,23.2715,23.9556,536420.93626784,0
+FCPT.US,D,20190424,000000,23.7383,24.2869,23.5687,23.7948,588267.03514212,0
+FCPT.US,D,20190425,000000,23.7695,23.8903,23.4566,23.8464,631583.10809082,0
+FCPT.US,D,20190426,000000,23.9995,24.0599,23.7627,23.9381,333752.52767724,0
+FCPT.US,D,20190429,000000,23.9215,24.0832,23.7627,23.8532,400474.09700059,0
+FCPT.US,D,20190430,000000,23.8903,24.1602,23.6925,24.0686,533584.77704033,0
+FCPT.US,D,20190501,000000,24.0413,24.2519,23.8143,23.9468,1009029.3160235,0
+FCPT.US,D,20190502,000000,23.9556,24.1759,23.7997,24.169,481766.38304996,0
+FCPT.US,D,20190503,000000,24.2109,24.3815,24.0413,24.3542,324800.77185205,0
+FCPT.US,D,20190506,000000,24.2519,24.5053,24.169,24.5053,537806.18046362,0
+FCPT.US,D,20190507,000000,24.4809,24.5247,23.8532,24.0686,448693.93440236,0
+FCPT.US,D,20190508,000000,24.1086,24.3444,24.0754,24.1759,502003.26159012,0
+FCPT.US,D,20190509,000000,24.1759,24.2694,23.8903,24.2441,315515.53131307,0
+FCPT.US,D,20190510,000000,24.169,24.4575,24.0599,24.4039,305266.7764779,0
+FCPT.US,D,20190513,000000,24.2207,24.6749,24.1349,24.6427,392801.89636959,0
+FCPT.US,D,20190514,000000,24.6933,24.7197,24.4127,24.5491,435781.40628405,0
+FCPT.US,D,20190515,000000,24.2957,24.591,23.8386,24.4975,338616.27396465,0
+FCPT.US,D,20190516,000000,24.4975,24.7119,24.4653,24.6933,299501.08230302,0
+FCPT.US,D,20190517,000000,24.5247,24.7343,24.4731,24.7343,264621.65956003,0
+FCPT.US,D,20190520,000000,24.6845,24.6845,24.3132,24.4975,323421.68429714,0
+FCPT.US,D,20190521,000000,24.5734,24.7197,24.515,24.7119,236148.22164244,0
+FCPT.US,D,20190522,000000,24.7421,24.7421,24.4975,24.6845,326666.2340357,0
+FCPT.US,D,20190523,000000,24.591,24.7791,24.5296,24.6933,457738.0398406,0
+FCPT.US,D,20190524,000000,24.8034,24.9213,24.5247,24.7031,357195.99000393,0
+FCPT.US,D,20190528,000000,24.7791,24.9127,24.515,24.5345,479022.57343549,0
+FCPT.US,D,20190529,000000,24.4497,24.4497,24.0599,24.2295,266203.91626366,0
+FCPT.US,D,20190530,000000,24.2791,24.4497,24.1846,24.3298,256196.29652924,0
+FCPT.US,D,20190531,000000,24.2021,24.5413,24.1262,24.3356,335020.79569649,0
+FCPT.US,D,20190603,000000,24.4302,24.4731,23.9215,24.0316,851331.064562,0
+FCPT.US,D,20190604,000000,24.0511,24.2607,23.5327,23.8532,1387462.638709,0
+FCPT.US,D,20190605,000000,23.9381,24.364,23.7783,24.3542,917060.38859845,0
+FCPT.US,D,20190606,000000,24.398,24.4302,23.9927,24.2109,670183.19413299,0
+FCPT.US,D,20190607,000000,24.2957,24.3356,23.9381,23.9468,991179.16192729,0
+FCPT.US,D,20190610,000000,23.9215,23.9653,23.4644,23.6252,716642.2322459,0
+FCPT.US,D,20190611,000000,23.7197,23.7197,23.1496,23.5405,1294273.6702849,0
+FCPT.US,D,20190612,000000,23.5931,23.9468,23.5931,23.8806,516862.3143302,0
+FCPT.US,D,20190613,000000,23.9166,24.091,23.8464,24.0229,583747.03463662,0
+FCPT.US,D,20190614,000000,24.0151,24.2207,23.9556,24.1446,374162.66613523,0
+FCPT.US,D,20190617,000000,24.1349,24.3902,23.9468,24.321,748399.21196091,0
+FCPT.US,D,20190618,000000,24.4497,24.6008,24.0413,24.2207,308006.48166512,0
+FCPT.US,D,20190619,000000,24.1534,24.3902,23.9751,24.3356,277907.6905578,0
+FCPT.US,D,20190620,000000,24.3815,24.4497,24.2441,24.2869,378142.93445778,0
+FCPT.US,D,20190621,000000,24.2109,24.2441,23.9653,23.9653,694362.37504366,0
+FCPT.US,D,20190624,000000,24.0686,24.0686,23.6778,23.8328,427515.08980908,0
+FCPT.US,D,20190625,000000,23.899,24.0832,23.7695,23.8464,641214.14662534,0
+FCPT.US,D,20190626,000000,23.8386,23.8386,22.9596,23.1019,805855.0367747,0
+FCPT.US,D,20190627,000000,23.213,23.4118,23.1701,23.2305,464865.37775461,0
+FCPT.US,D,20190628,000000,23.2559,23.7617,23.2559,23.3748,2073803.9368057,0
+FCPT.US,D,20190701,000000,23.4596,23.4888,22.7949,23.1545,547300.74679219,0
+FCPT.US,D,20190702,000000,23.2228,23.6759,23.1916,23.6506,329049.88015926,0
+FCPT.US,D,20190703,000000,23.709,23.9205,23.6993,23.9078,116234.30130786,0
+FCPT.US,D,20190705,000000,23.7675,23.8806,23.402,23.8806,605170.09265109,0
+FCPT.US,D,20190708,000000,23.8455,23.9302,23.6964,23.8386,260274.0449989,0
+FCPT.US,D,20190709,000000,23.8386,23.9468,23.7801,23.8523,583170.36260846,0
+FCPT.US,D,20190710,000000,23.9215,24.0764,23.6759,24.0073,317527.72677079,0
+FCPT.US,D,20190711,000000,23.9566,24.0248,23.7451,23.8133,1029671.5067542,0
+FCPT.US,D,20190712,000000,23.8455,23.862,23.5823,23.7266,285571.68233432,0
+FCPT.US,D,20190715,000000,23.7675,23.862,23.632,23.6418,279654.12435129,0
+FCPT.US,D,20190716,000000,23.5823,23.6126,23.289,23.402,667564.56954955,0
+FCPT.US,D,20190717,000000,23.402,23.5463,23.0941,23.3065,852765.56188474,0
+FCPT.US,D,20190718,000000,23.289,23.3923,23.1506,23.3504,337688.67340689,0
+FCPT.US,D,20190719,000000,23.2821,23.444,22.8377,22.8533,349328.8290787,0
+FCPT.US,D,20190722,000000,22.8621,22.9644,22.6409,22.8894,290206.60680272,0
+FCPT.US,D,20190723,000000,22.9148,23.1107,22.7344,23.1107,257782.65766012,0
+FCPT.US,D,20190724,000000,23.1194,23.3339,22.8377,23.2734,599595.25434319,0
+FCPT.US,D,20190725,000000,23.3163,23.3163,22.9918,22.9918,530316.6268451,0
+FCPT.US,D,20190726,000000,23.1272,23.2851,23.059,23.136,386188.63796825,0
+FCPT.US,D,20190729,000000,23.1457,23.3748,23.136,23.1788,245841.85269247,0
+FCPT.US,D,20190730,000000,23.0765,23.4508,23.0074,23.0337,557182.15538877,0
+FCPT.US,D,20190731,000000,22.6409,23.3163,22.4343,23.0425,1031769.8951841,0
+FCPT.US,D,20190801,000000,23.2393,23.4284,23.0074,23.1272,550070.20907694,0
+FCPT.US,D,20190802,000000,23.2042,23.4284,23.0815,23.1788,644353.00736231,0
+FCPT.US,D,20190805,000000,23.0941,23.1545,22.6068,22.9644,432078.18680066,0
+FCPT.US,D,20190806,000000,22.9576,23.3163,22.8621,23.2393,371941.14488792,0
+FCPT.US,D,20190807,000000,23.2042,23.5745,22.9479,23.5053,379179.30233758,0
+FCPT.US,D,20190808,000000,23.5463,23.8035,23.3923,23.7451,335862.20328207,0
+FCPT.US,D,20190809,000000,23.6905,23.7617,23.479,23.6827,367151.27829095,0
+FCPT.US,D,20190812,000000,23.632,23.7178,23.479,23.6028,229208.66127497,0
+FCPT.US,D,20190813,000000,23.5745,23.7938,23.5219,23.6993,293382.4073849,0
+FCPT.US,D,20190814,000000,23.7363,23.899,23.4118,23.5277,503106.32641269,0
+FCPT.US,D,20190815,000000,23.5561,23.899,23.5121,23.8133,469748.62007144,0
+FCPT.US,D,20190816,000000,23.8231,24.0161,23.7841,23.939,363631.73192685,0
+FCPT.US,D,20190819,000000,24.0161,24.1622,23.8455,24.1194,164223.264677,0
+FCPT.US,D,20190820,000000,24.1281,24.1544,23.7539,23.7617,202131.75472808,0
+FCPT.US,D,20190821,000000,23.8455,23.9302,23.7363,23.862,187238.84046321,0
+FCPT.US,D,20190822,000000,23.8903,24.1788,23.862,24.0764,386392.83322377,0
+FCPT.US,D,20190823,000000,24.0335,24.3864,23.7938,23.8523,718106.48666618,0
+FCPT.US,D,20190826,000000,24.0073,24.1281,23.7938,24.0073,256645.73131276,0
+FCPT.US,D,20190827,000000,24.0706,24.1583,23.8035,23.8133,419587.38858195,0
+FCPT.US,D,20190828,000000,23.7841,23.9761,23.7539,23.9468,328031.98220207,0
+FCPT.US,D,20190829,000000,24.0608,24.4701,24.0005,24.4273,445831.09639775,0
+FCPT.US,D,20190830,000000,24.4701,24.5228,24.1194,24.3688,481175.34552643,0
+FCPT.US,D,20190903,000000,24.3172,24.6329,24.3172,24.6164,290815.08814205,0
+FCPT.US,D,20190904,000000,24.7031,25.0013,24.6164,24.9828,279757.76113928,0
+FCPT.US,D,20190905,000000,24.9497,24.9497,24.5033,24.6261,617768.63208503,0
+FCPT.US,D,20190906,000000,24.7197,24.8561,24.628,24.7878,380017.63160274,0
+FCPT.US,D,20190909,000000,24.7616,24.7878,24.5638,24.743,323281.10766394,0
+FCPT.US,D,20190910,000000,24.6417,24.6417,24.325,24.5228,329901.54881297,0
+FCPT.US,D,20190911,000000,24.4701,24.5998,24.3502,24.4545,370767.27869535,0
+FCPT.US,D,20190912,000000,24.5724,24.6436,24.2743,24.4867,286708.60868167,0
+FCPT.US,D,20190913,000000,24.4799,24.6417,24.0531,24.17,287729.5849593,0
+FCPT.US,D,20190916,000000,24.17,24.36,24.1524,24.2821,237203.05944485,0
+FCPT.US,D,20190917,000000,24.3406,24.6164,24.3172,24.59,272112.23928537,0
+FCPT.US,D,20190918,000000,24.7197,24.7265,24.0335,24.3406,374927.11570994,0
+FCPT.US,D,20190919,000000,24.4867,24.5724,24.3502,24.3688,209905.53993346,0
+FCPT.US,D,20190920,000000,24.36,24.4545,24.1622,24.3942,823506.1261494,0
+FCPT.US,D,20190923,000000,24.3942,24.4585,24.1116,24.1622,272265.12920032,0
+FCPT.US,D,20190924,000000,24.2323,24.3094,23.9166,24.0005,337390.07632468,0
+FCPT.US,D,20190925,000000,24.0335,24.2645,24.0335,24.1281,331981.46732026,0
+FCPT.US,D,20190926,000000,24.2323,24.5276,24.1028,24.5179,375279.07034635,0
+FCPT.US,D,20190927,000000,24.5608,24.5608,24.0521,24.2061,213479.46995857,0
+FCPT.US,D,20190930,000000,24.1973,24.6641,24.1973,24.4409,465416.39711248,0
+FCPT.US,D,20191001,000000,24.4663,24.6144,24.2255,24.2255,273252.24395316,0
+FCPT.US,D,20191002,000000,24.2158,24.5608,24.2158,24.5374,636401.70567851,0
+FCPT.US,D,20191003,000000,24.5432,25.0276,24.513,24.8024,309382.49089959,0
+FCPT.US,D,20191004,000000,24.8464,25.0188,24.7255,25.0188,260632.15627617,0
+FCPT.US,D,20191007,000000,24.9672,25.1329,24.8142,25.0598,294110.9432212,0
+FCPT.US,D,20191008,000000,24.9594,25.1153,24.5764,25.0013,442998.01549067,0
+FCPT.US,D,20191009,000000,25.1475,25.2956,24.9974,25.0188,231919.63547145,0
+FCPT.US,D,20191010,000000,25.0783,25.0783,24.7499,24.8024,292682.60253933,0
+FCPT.US,D,20191011,000000,24.8376,24.9049,24.591,24.6388,385841.81386589,0
+FCPT.US,D,20191014,000000,24.6456,24.6456,24.4215,24.4741,178257.32754049,0
+FCPT.US,D,20191015,000000,24.4906,24.5764,24.1622,24.3347,367395.49171213,0
+FCPT.US,D,20191016,000000,24.2762,24.2879,24.0842,24.1797,330210.40696328,0
+FCPT.US,D,20191017,000000,24.2061,24.4409,24.2061,24.3269,304206.80814142,0
+FCPT.US,D,20191018,000000,24.284,24.4741,24.1281,24.3718,501543.56573848,0
+FCPT.US,D,20191021,000000,24.4575,24.6144,24.3718,24.4994,495291.49693485,0
+FCPT.US,D,20191022,000000,24.5608,24.7411,24.3532,24.4409,306539.1489244,0
+FCPT.US,D,20191023,000000,24.5179,24.629,24.284,24.5676,310549.17434448,0
+FCPT.US,D,20191024,000000,24.6641,24.7001,24.3386,24.629,388510.71768309,0
+FCPT.US,D,20191025,000000,24.629,24.629,24.3191,24.4029,481525.24794922,0
+FCPT.US,D,20191028,000000,24.4029,24.6913,24.3269,24.4741,271904.96570941,0
+FCPT.US,D,20191029,000000,24.4215,24.8376,24.363,24.552,498936.22832997,0
+FCPT.US,D,20191030,000000,24.4994,24.8639,24.3434,24.8102,325365.13059848,0
+FCPT.US,D,20191031,000000,24.8464,24.9419,24.6621,24.7596,500143.95604733,0
+FCPT.US,D,20191101,000000,24.7694,24.8464,24.4994,24.6817,389048.39765242,0
+FCPT.US,D,20191104,000000,24.7323,24.7323,24.4857,24.6056,401569.97907548,0
+FCPT.US,D,20191105,000000,24.6144,24.6144,23.5073,23.7042,715447.84391709,0
+FCPT.US,D,20191106,000000,23.7899,23.8962,23.5589,23.7412,324197.42104678,0
+FCPT.US,D,20191107,000000,23.7733,23.826,23.0833,23.5229,431142.3773884,0
+FCPT.US,D,20191108,000000,23.4527,23.6632,23.2559,23.4294,373197.09962543,0
+FCPT.US,D,20191111,000000,23.4615,23.5589,23.2296,23.5073,376810.02170939,0
+FCPT.US,D,20191112,000000,23.5395,23.6866,23.2559,23.2987,297167.71541323,0
+FCPT.US,D,20191113,000000,23.2821,23.672,23.2821,23.5677,226534.6269237,0
+FCPT.US,D,20191114,000000,23.5492,23.8962,23.5492,23.8962,458006.87982527,0
+FCPT.US,D,20191115,000000,23.9643,24.0842,23.8678,24.0238,618721.88531309,0
+FCPT.US,D,20191118,000000,24.0764,24.3152,24.0521,24.1476,416825.10904489,0
+FCPT.US,D,20191119,000000,24.2401,24.2577,24.0423,24.17,495842.51629273,0
+FCPT.US,D,20191120,000000,24.2762,24.4497,24.1544,24.2323,473691.94854877,0
+FCPT.US,D,20191121,000000,24.2061,24.2441,23.9468,24.0326,262183.62977546,0
+FCPT.US,D,20191122,000000,24.1544,24.1544,23.672,23.9283,273429.76043158,0
+FCPT.US,D,20191125,000000,24.0599,24.1427,23.9741,23.9839,357646.45089426,0
+FCPT.US,D,20191126,000000,23.9839,24.17,23.9839,24.1378,580171.05239788,0
+FCPT.US,D,20191127,000000,24.1544,24.4741,24.0326,24.4029,237784.86200708,0
+FCPT.US,D,20191129,000000,24.3893,24.5764,24.363,24.4741,275601.00244512,0
+FCPT.US,D,20191202,000000,24.4663,24.4663,23.9332,24.1622,522919.42283962,0
+FCPT.US,D,20191203,000000,24.1476,24.3434,24.093,24.2158,535373.2812131,0
+FCPT.US,D,20191204,000000,24.2323,24.4906,24.1154,24.2158,361217.30259895,0
+FCPT.US,D,20191205,000000,24.2061,24.2061,24.0238,24.1476,310309.06535055,0
+FCPT.US,D,20191206,000000,24.2323,24.3532,24.1028,24.2255,410474.53398733,0
+FCPT.US,D,20191209,000000,24.2762,24.2762,23.9985,24.1378,376197.43594281,0
+FCPT.US,D,20191210,000000,24.1544,24.2489,23.9917,24.093,594215.37632949,0
+FCPT.US,D,20191211,000000,24.093,24.1378,23.672,23.7655,532138.99254265,0
+FCPT.US,D,20191212,000000,23.8367,23.8678,23.1087,23.2559,705900.94614112,0
+FCPT.US,D,20191213,000000,23.2821,23.4615,23.1701,23.444,755498.84499099,0
+FCPT.US,D,20191216,000000,23.444,23.6944,23.3845,23.6632,715935.24465264,0
+FCPT.US,D,20191217,000000,23.7227,23.7227,23.3339,23.3845,340281.64532003,0
+FCPT.US,D,20191218,000000,23.2559,23.6116,23.2032,23.5395,543328.68732413,0
+FCPT.US,D,20191219,000000,23.4381,23.7655,23.3933,23.7042,332283.1427229,0
+FCPT.US,D,20191220,000000,23.7655,23.9643,23.6993,23.9215,1382390.5927388,0
+FCPT.US,D,20191223,000000,23.9468,23.9468,23.4527,23.5589,284576.35872698,0
+FCPT.US,D,20191224,000000,23.5229,23.7997,23.4712,23.7315,135927.34323781,0
+FCPT.US,D,20191226,000000,23.7587,23.8192,23.6018,23.7499,165367.37377202,0
+FCPT.US,D,20191227,000000,23.8962,23.9371,23.7227,23.8962,212440.02375832,0
+FCPT.US,D,20191230,000000,23.8367,23.9741,23.7997,23.9215,617941.01802939,0
+FCPT.US,D,20191231,000000,23.9215,24.3971,23.9215,24.363,661531.06149682,0
+FCPT.US,D,20200102,000000,24.3308,24.3484,23.5979,23.8426,357397.10693902,0
+FCPT.US,D,20200103,000000,23.7285,24.1924,23.6768,24.0706,419718.73025385,0
+FCPT.US,D,20200106,000000,23.9839,24.2002,23.9546,23.9985,241730.24269803,0
+FCPT.US,D,20200107,000000,23.8494,24.0706,23.6126,23.7383,704006.75296674,0
+FCPT.US,D,20200108,000000,23.8494,23.9215,23.6768,23.7637,295885.08189861,0
+FCPT.US,D,20200109,000000,23.7285,23.9839,23.6126,23.9643,513070.84966101,0
+FCPT.US,D,20200110,000000,23.9643,24.0862,23.8075,24.0862,407262.81966674,0
+FCPT.US,D,20200113,000000,24.0433,24.4371,23.9955,24.4088,323162.07927379,0
+FCPT.US,D,20200114,000000,24.3844,24.3844,24.1212,24.2801,234194.51427298,0
+FCPT.US,D,20200115,000000,24.3386,24.8034,24.3386,24.6991,371748.23680733,0
+FCPT.US,D,20200116,000000,24.7782,25.1523,24.7255,24.9516,350874.14593711,0
+FCPT.US,D,20200117,000000,25.05,25.0832,24.8464,24.976,312332.5479832,0
+FCPT.US,D,20200121,000000,24.9613,25.3813,24.8746,25.3541,339017.48172802,0
+FCPT.US,D,20200122,000000,25.396,25.4934,25.2069,25.396,212638.06237298,0
+FCPT.US,D,20200123,000000,25.4418,25.7458,25.3356,25.7292,370690.32068447,0
+FCPT.US,D,20200124,000000,25.9914,26.047,25.6679,25.9476,558425.79684454,0
+FCPT.US,D,20200127,000000,25.9476,26.5596,25.9476,26.3063,1279090.3677922,0
+FCPT.US,D,20200128,000000,26.3754,26.5684,26.2039,26.3325,597912.43917201,0
+FCPT.US,D,20200129,000000,26.3413,26.7594,26.2361,26.6474,926884.33521358,0
+FCPT.US,D,20200130,000000,26.5947,26.7945,26.3754,26.5499,501635.91535153,0
+FCPT.US,D,20200131,000000,26.5079,26.6736,26.2536,26.4622,640766.76405545,0
+FCPT.US,D,20200203,000000,26.4807,26.6376,26.3666,26.5401,475692.85683157,0
+FCPT.US,D,20200204,000000,26.5596,26.9104,26.4807,26.7341,541105.11386321,0
+FCPT.US,D,20200205,000000,26.8471,26.9601,26.6112,26.8393,437608.90251567,0
+FCPT.US,D,20200206,000000,26.9007,27.082,26.8471,26.9972,510238.79486074,0
+FCPT.US,D,20200207,000000,27.0215,27.2671,26.9514,27.0215,391355.0857651,0
+FCPT.US,D,20200210,000000,27.1366,27.4143,27.0401,27.3529,458400.90484096,0
+FCPT.US,D,20200211,000000,27.4415,27.5712,27.082,27.2067,380438.33539553,0
+FCPT.US,D,20200212,000000,27.2243,27.4143,26.9182,26.9972,480047.65414038,0
+FCPT.US,D,20200213,000000,27.1969,27.9571,27.1969,27.8694,746559.40244755,0
+FCPT.US,D,20200214,000000,27.9396,28.0273,27.8168,27.9747,716437.01088356,0
+FCPT.US,D,20200218,000000,28.002,28.2018,27.8791,28.1501,487101.11236394,0
+FCPT.US,D,20200219,000000,28.1315,28.1315,27.4523,27.6784,467823.64369271,0
+FCPT.US,D,20200220,000000,27.6501,28.229,27.5673,28.2193,586931.0440733,0
+FCPT.US,D,20200221,000000,28.3333,28.3937,28.0712,28.3937,613880.71337553,0
+FCPT.US,D,20200224,000000,28.115,28.3683,27.9133,28.0273,420858.73492163,0
+FCPT.US,D,20200225,000000,28.0624,28.0624,27.2759,27.3626,436307.79907845,0
+FCPT.US,D,20200226,000000,27.4241,27.5995,26.8393,26.8646,462635.64765281,0
+FCPT.US,D,20200227,000000,26.5781,26.7068,25.5295,25.6328,2492079.9608822,0
+FCPT.US,D,20200228,000000,25.1699,25.4145,24.7694,25.0636,1221722.7881643,0
+FCPT.US,D,20200302,000000,25.1972,25.8872,24.8902,25.7985,741614.593722,0
+FCPT.US,D,20200303,000000,25.7897,26.6181,25.6416,25.9398,973191.50951836,0
+FCPT.US,D,20200304,000000,26.2185,26.9893,26.0791,26.9514,739880.47321025,0
+FCPT.US,D,20200305,000000,26.5499,26.7165,26.0519,26.5684,971271.66367368,0
+FCPT.US,D,20200306,000000,25.9652,26.2965,25.2936,26.1834,976840.34534073,0
+FCPT.US,D,20200309,000000,25.1095,25.1095,24.1134,24.2519,884679.53594194,0
+FCPT.US,D,20200310,000000,24.7956,25.4233,23.9049,25.4145,617835.32902779,0
+FCPT.US,D,20200311,000000,24.8464,24.9067,22.2744,22.445,1210562.8504803,0
+FCPT.US,D,20200312,000000,20.2951,20.5475,18.2954,18.6364,1441268.6015935,0
+FCPT.US,D,20200313,000000,19.5272,21.0017,19.0955,21.0017,1302612.8403435,0
+FCPT.US,D,20200316,000000,18.3646,18.3744,12.4548,13.06,1388016.7363873,0
+FCPT.US,D,20200317,000000,13.2277,14.8006,12.6586,14.3026,2212034.8898357,0
+FCPT.US,D,20200318,000000,13.2101,13.8231,12.6761,13.2101,1038677.6462404,0
+FCPT.US,D,20200319,000000,12.8418,13.5941,12.0309,12.45,1363066.949261,0
+FCPT.US,D,20200320,000000,12.7199,13.5688,12.3009,12.5981,2324362.8025114,0
+FCPT.US,D,20200323,000000,12.5621,12.7647,11.1831,12.0387,981054.56601634,0
+FCPT.US,D,20200324,000000,12.8076,15.4467,12.8076,14.8337,1463753.6801581,0
+FCPT.US,D,20200325,000000,14.9828,18.2301,14.9039,17.5343,1523584.942241,0
+FCPT.US,D,20200326,000000,17.6912,18.5653,17.2038,18.3646,1847325.7457566,0
+FCPT.US,D,20200327,000000,17.5683,18.1512,16.5597,16.967,2024891.477306,0
+FCPT.US,D,20200330,000000,16.9524,17.0684,14.7216,16.2868,1274277.9268454,0
+FCPT.US,D,20200331,000000,16.1357,16.9359,15.7645,16.6065,1152269.7225082,0
+FCPT.US,D,20200401,000000,15.7099,15.7099,13.9625,14.3085,1337227.5275291,0
+FCPT.US,D,20200402,000000,14.0142,15.0101,13.5249,13.7646,813184.5177306,0
+FCPT.US,D,20200403,000000,13.5346,14.0619,12.4441,12.7267,1294787.7497975,0
+FCPT.US,D,20200406,000000,13.7237,14.863,13.5639,14.6271,1016748.7175678,0
+FCPT.US,D,20200407,000000,15.5423,16.3755,15.0978,15.4613,1020035.3376856,0
+FCPT.US,D,20200408,000000,15.7986,17.5303,15.3376,17.1473,743170.17164853,0
+FCPT.US,D,20200409,000000,17.8237,19.5438,17.2029,18.9678,1055987.0420468,0
+FCPT.US,D,20200413,000000,18.8265,19.2778,17.5489,17.9747,839146.04617318,0
+FCPT.US,D,20200414,000000,19.2251,19.6422,18.3119,18.7904,594156.88824123,0
+FCPT.US,D,20200415,000000,18.0001,18.4893,17.5557,17.6726,1192922.0221737,0
+FCPT.US,D,20200416,000000,17.6278,18.2944,16.314,16.5528,1063252.9043805,0
+FCPT.US,D,20200417,000000,17.273,17.9913,16.7224,17.3159,960121.98705785,0
+FCPT.US,D,20200420,000000,16.662,17.5917,16.4027,17.122,677329.0019696,0
+FCPT.US,D,20200421,000000,16.4223,17.5829,16.3677,17.4416,935341.50755553,0
+FCPT.US,D,20200422,000000,17.8958,17.8958,16.8911,17.1473,1075486.1497894,0
+FCPT.US,D,20200423,000000,17.1659,17.735,16.7488,17.236,774123.70972998,0
+FCPT.US,D,20200424,000000,17.3257,17.659,16.9972,17.4232,451407.98691928,0
+FCPT.US,D,20200427,000000,17.7525,18.9941,17.7525,18.7466,948508.51016314,0
+FCPT.US,D,20200428,000000,19.5009,20.1324,19.0204,19.767,701149.04549618,0
+FCPT.US,D,20200429,000000,20.7522,21.64,20.2454,21.0007,814944.29091265,0
+FCPT.US,D,20200430,000000,20.1041,20.4238,19.6081,19.8741,1005801.1839939,0
+FCPT.US,D,20200501,000000,19.1101,19.5194,18.6034,19.1189,514799.83963871,0
+FCPT.US,D,20200504,000000,18.6034,18.9863,18.0117,18.7817,476051.99421566,0
+FCPT.US,D,20200505,000000,19.2524,19.6607,18.5946,18.6121,456264.55045902,0
+FCPT.US,D,20200506,000000,18.6316,19.0692,18.346,18.6491,1056542.165832,0
+FCPT.US,D,20200507,000000,18.844,19.2115,17.7779,18.7817,1352916.7006797,0
+FCPT.US,D,20200508,000000,19.3586,19.5808,18.7982,19.4736,598015.04985318,0
+FCPT.US,D,20200511,000000,19.1189,19.4551,18.3032,18.426,688271.40500946,0
+FCPT.US,D,20200512,000000,18.5322,18.8606,16.9085,16.9359,1272930.6486017,0
+FCPT.US,D,20200513,000000,16.6786,16.7936,15.2226,15.2859,1262206.8063127,0
+FCPT.US,D,20200514,000000,14.6183,16.5899,14.5034,16.3931,1099626.3386413,0
+FCPT.US,D,20200515,000000,16.2615,17.1473,15.9135,17.0606,1736490.8184919,0
+FCPT.US,D,20200518,000000,18.5059,19.8196,18.0975,19.5808,1103015.5694403,0
+FCPT.US,D,20200519,000000,19.3411,19.9706,18.8265,19.3947,517182.45965546,0
+FCPT.US,D,20200520,000000,19.5993,19.9356,19.2066,19.4297,661207.83785113,0
+FCPT.US,D,20200521,000000,19.3235,19.767,19.0126,19.2339,383747.52986323,0
+FCPT.US,D,20200522,000000,19.3498,19.3498,18.7417,18.8518,815664.61789445,0
+FCPT.US,D,20200526,000000,20.0242,20.184,19.5096,19.7757,731276.56759422,0
+FCPT.US,D,20200527,000000,20.4589,20.5836,19.6335,19.9882,636416.07117388,0
+FCPT.US,D,20200528,000000,20.3253,20.3253,18.9152,19.0574,777804.35486352,0
+FCPT.US,D,20200529,000000,18.7904,19.5896,18.5234,19.19,1054861.4028745,0
+FCPT.US,D,20200601,000000,19.3148,19.9677,19.0926,19.7046,501834.98007299,0
+FCPT.US,D,20200602,000000,20.1041,20.1041,19.1988,19.3586,485766.14740193,0
+FCPT.US,D,20200603,000000,19.8557,21.5251,19.8557,21.1158,696821.95307128,0
+FCPT.US,D,20200604,000000,20.9471,22.1283,20.5466,21.605,590451.61654421,0
+FCPT.US,D,20200605,000000,23.2383,23.8055,22.4031,22.6877,1591629.1632446,0
+FCPT.US,D,20200608,000000,23.5219,23.7685,22.4129,22.5356,1752098.9292045,0
+FCPT.US,D,20200609,000000,21.4881,22.7316,21.1859,22.296,780379.88296086,0
+FCPT.US,D,20200610,000000,22.1098,22.1721,20.6996,20.7522,877319.27178169,0
+FCPT.US,D,20200611,000000,19.3752,19.687,18.9064,18.9775,1151388.296757,0
+FCPT.US,D,20200612,000000,20.2357,20.8409,19.687,20.5223,2051902.7130169,0
+FCPT.US,D,20200615,000000,19.5896,21.9333,19.5623,21.755,1742386.8282318,0
+FCPT.US,D,20200616,000000,22.8739,23.1496,21.8076,22.4567,939390.52503447,0
+FCPT.US,D,20200617,000000,22.5356,22.5805,21.987,22.0036,746612.76000175,0
+FCPT.US,D,20200618,000000,21.5163,22.2336,21.4451,21.8535,722145.243077,0
+FCPT.US,D,20200619,000000,22.2696,22.2794,20.8848,21.0543,4332629.2972544,0
+FCPT.US,D,20200622,000000,20.9471,21.3964,20.3634,20.8584,693420.40899053,0
+FCPT.US,D,20200623,000000,21.2395,21.2658,20.5223,20.9042,1024570.7297933,0
+FCPT.US,D,20200624,000000,20.5125,20.7347,19.4035,20.6636,989140.28769247,0
+FCPT.US,D,20200625,000000,20.4589,21.2317,20.2835,21.2239,986354.40769872,0
+FCPT.US,D,20200626,000000,20.9471,21.2581,20.3965,20.876,1337058.2199051,0
+FCPT.US,D,20200629,000000,21.1859,21.7258,20.7006,21.7171,611526.82434952,0
+FCPT.US,D,20200630,000000,21.6362,22.0143,21.4656,21.9421,749474.57189956,0
+FCPT.US,D,20200701,000000,22.0688,22.4051,21.5104,21.8613,548460.2474894,0
+FCPT.US,D,20200702,000000,22.4908,22.5036,21.5552,21.7443,465127.03499159,0
+FCPT.US,D,20200706,000000,22.4187,22.4187,21.7171,21.8691,386188.63796825,0
+FCPT.US,D,20200707,000000,21.4919,21.4919,20.7639,20.8808,347557.76872173,0
+FCPT.US,D,20200708,000000,20.7639,20.9345,19.955,20.4316,763495.29537449,0
+FCPT.US,D,20200709,000000,20.2893,20.4414,19.4151,19.9648,628468.87391734,0
+FCPT.US,D,20200710,000000,20.0797,20.836,20.0701,20.8283,513856.84747877,0
+FCPT.US,D,20200713,000000,21.2044,21.2765,20.2893,20.4842,657801.16323632,0
+FCPT.US,D,20200714,000000,20.4657,20.7464,20.3039,20.5661,301806.74430888,0
+FCPT.US,D,20200715,000000,21.1859,21.5465,20.99,21.2239,535372.25510628,0
+FCPT.US,D,20200716,000000,21.0339,21.1859,20.7912,20.9979,226240.13426875,0
+FCPT.US,D,20200717,000000,20.9979,21.2395,20.684,21.1771,250004.7680275,0
+FCPT.US,D,20200720,000000,20.9803,21.105,20.1265,20.5125,373764.53669229,0
+FCPT.US,D,20200721,000000,20.7639,21.0612,20.5563,20.6372,210742.84309179,0
+FCPT.US,D,20200722,000000,20.3946,21.3252,20.3946,21.1771,419569.94476616,0
+FCPT.US,D,20200723,000000,20.9803,21.2853,20.5125,20.8994,388985.80513691,0
+FCPT.US,D,20200724,000000,20.8536,20.99,20.4316,20.5388,268821.51474028,0
+FCPT.US,D,20200727,000000,20.4502,21.105,20.3127,21.0241,505447.90215696,0
+FCPT.US,D,20200728,000000,20.9092,21.5368,20.9092,21.3944,489559.66428475,0
+FCPT.US,D,20200729,000000,21.6098,22.0143,21.5552,21.9597,380171.54762449,0
+FCPT.US,D,20200730,000000,21.4208,21.988,21.2951,21.8788,301879.59789252,0
+FCPT.US,D,20200731,000000,22.5893,22.752,21.6635,22.6614,597602.55491488,0
+FCPT.US,D,20200803,000000,22.752,22.752,22.0367,22.0854,314601.27014385,0
+FCPT.US,D,20200804,000000,22.0143,22.5717,22.0143,22.2658,349284.7064858,0
+FCPT.US,D,20200805,000000,22.4996,22.4996,22.0494,22.4187,259136.09254474,0
+FCPT.US,D,20200806,000000,22.257,22.8593,22.1761,22.446,356691.14545258,0
+FCPT.US,D,20200807,000000,22.446,22.8056,22.2744,22.7969,491222.9834265,0
+FCPT.US,D,20200810,000000,22.9138,23.4605,22.6701,22.7686,458560.97750358,0
+FCPT.US,D,20200811,000000,23.0668,23.3085,22.4811,22.562,611221.04451964,0
+FCPT.US,D,20200812,000000,22.868,23.1379,22.6965,23.0931,425254.57650292,0
+FCPT.US,D,20200813,000000,23.021,23.0668,22.2842,22.3193,280595.06429762,0
+FCPT.US,D,20200814,000000,22.2111,22.6614,22.0688,22.3106,264490.31788814,0
+FCPT.US,D,20200817,000000,22.3466,22.7335,22.1936,22.7248,337725.61325211,0
+FCPT.US,D,20200818,000000,22.6887,22.7248,22.293,22.5981,384033.8136637,0
+FCPT.US,D,20200819,000000,22.6701,22.7062,21.7716,22.14,450102.77905481,0
+FCPT.US,D,20200820,000000,21.8613,22.6205,21.798,22.4002,557825.5243597,0
+FCPT.US,D,20200821,000000,22.3378,22.6253,21.9509,22.3378,461048.26041512,0
+FCPT.US,D,20200824,000000,22.5542,22.5805,22.1225,22.5805,391888.66130718,0
+FCPT.US,D,20200825,000000,22.7598,22.7686,22.257,22.7062,1022981.2903421,0
+FCPT.US,D,20200826,000000,22.5893,22.8407,22.2384,22.8144,896634.70640495,0
+FCPT.US,D,20200827,000000,22.9304,23.4264,22.8865,23.0395,622824.26034623,0
+FCPT.US,D,20200828,000000,23.2374,23.2374,22.5717,22.8329,468481.378159,0
+FCPT.US,D,20200831,000000,22.8407,23.3455,22.6789,22.7062,525936.17686598,0
+FCPT.US,D,20200901,000000,22.5269,22.9226,22.1936,22.8953,333512.4186833,0
+FCPT.US,D,20200902,000000,22.9304,23.444,22.8056,23.4264,410891.13335287,0
+FCPT.US,D,20200903,000000,23.5327,23.8357,23.209,23.6126,532358.57940035,0
+FCPT.US,D,20200904,000000,23.6126,23.8562,23.0298,23.3279,289860.80880718,0
+FCPT.US,D,20200908,000000,23.1019,23.5707,22.9138,23.4518,573555.74178292,0
+FCPT.US,D,20200909,000000,23.7324,23.9556,23.3806,23.7509,900888.94524622,0
+FCPT.US,D,20200910,000000,23.67,23.8942,23.4352,23.632,464941.30965867,0
+FCPT.US,D,20200911,000000,23.6934,23.6934,22.562,22.9304,594978.79979739,0
+FCPT.US,D,20200914,000000,23.1564,23.67,22.9586,23.5794,437944.4394431,0
+FCPT.US,D,20200915,000000,23.7129,23.9283,23.5707,23.6223,211468.30060766,0
+FCPT.US,D,20200916,000000,23.7597,24.0745,23.5337,23.7938,948605.99031025,0
+FCPT.US,D,20200917,000000,23.4897,23.9468,23.3358,23.6223,1027616.2148105,0
+FCPT.US,D,20200918,000000,23.9127,23.9127,22.752,22.9304,1572579.4902856,0
+FCPT.US,D,20200921,000000,22.5172,22.5717,21.6362,21.7443,897163.15141297,0
+FCPT.US,D,20200922,000000,21.9237,22.4996,21.834,22.4275,912771.26212559,0
+FCPT.US,D,20200923,000000,22.2296,22.562,21.5826,21.6362,440943.74965367,0
+FCPT.US,D,20200924,000000,21.6635,22.2296,21.5017,21.9509,1344158.879042,0
+FCPT.US,D,20200925,000000,21.9782,22.7248,21.8252,22.716,350002.98125398,0
+FCPT.US,D,20200928,000000,23.0931,23.5239,23.0931,23.4985,492058.23437121,0
+FCPT.US,D,20200929,000000,23.4751,23.5277,22.9742,23.3309,436147.72641582,0
+FCPT.US,D,20200930,000000,23.3933,23.9381,22.9382,23.2831,785177.95841232,0
+FCPT.US,D,20201001,000000,23.3475,23.9293,23.1477,23.904,501387.59750311,0
+FCPT.US,D,20201002,000000,23.6096,24.7674,23.3309,24.6661,761421.53350807,0
+FCPT.US,D,20201005,000000,25.0032,25.6494,24.6037,25.3687,741009.19070311,0
+FCPT.US,D,20201006,000000,25.6231,26.0869,25.0218,25.5324,524638.1517492,0
+FCPT.US,D,20201007,000000,25.74,25.9222,25.0218,25.2576,810342.20186222,0
+FCPT.US,D,20201008,000000,25.5948,26.0401,25.5412,25.778,364884.60834392,0
+FCPT.US,D,20201009,000000,25.9768,26.0869,25.4028,25.5032,301891.91117425,0
+FCPT.US,D,20201012,000000,25.513,25.6231,25.2391,25.4934,587292.23367101,0
+FCPT.US,D,20201013,000000,25.4125,25.5705,24.9117,25.1573,379175.19791034,0
+FCPT.US,D,20201014,000000,25.0851,25.2771,24.63,24.8034,482058.82349129,0
+FCPT.US,D,20201015,000000,24.5404,25.1319,24.5023,24.7956,433436.75221934,0
+FCPT.US,D,20201016,000000,24.7772,24.7772,24.4019,24.4019,304791.68902409,0
+FCPT.US,D,20201019,000000,24.4673,24.5744,24.1495,24.2665,306128.70619972,0
+FCPT.US,D,20201020,000000,24.4926,24.8561,24.476,24.5842,183488.42006648,0
+FCPT.US,D,20201021,000000,24.63,24.6563,24.2479,24.5744,195404.59847065,0
+FCPT.US,D,20201022,000000,24.6397,24.9682,24.5656,24.786,460220.19221808,0
+FCPT.US,D,20201023,000000,24.9838,25.0851,24.6855,24.7956,215512.18755253,0
+FCPT.US,D,20201026,000000,24.5316,24.5404,23.865,24.2665,262427.84319663,0
+FCPT.US,D,20201027,000000,24.3668,24.476,23.8942,23.9858,327445.04910578,0
+FCPT.US,D,20201028,000000,23.6584,23.8748,23.0288,23.1662,431131.09021347,0
+FCPT.US,D,20201029,000000,23.0025,23.5423,22.638,23.2022,733692.02302894,0
+FCPT.US,D,20201030,000000,23.1204,23.4206,22.7198,23.0561,264278.93988492,0
+FCPT.US,D,20201102,000000,23.2831,23.4166,22.9206,23.3211,465533.37328901,0
+FCPT.US,D,20201103,000000,23.8308,23.865,23.21,23.5112,569200.9444741,0
+FCPT.US,D,20201104,000000,23.3563,23.9663,22.8387,23.6672,393273.90550297,0
+FCPT.US,D,20201105,000000,23.749,24.1495,23.4508,23.5277,314871.13623532,0
+FCPT.US,D,20201106,000000,23.6194,23.6915,22.7647,22.8923,392088.75213547,0
+FCPT.US,D,20201109,000000,24.9311,26.7331,24.6807,24.7576,842918.01481296,0
+FCPT.US,D,20201110,000000,24.8678,26.2847,24.4156,26.2224,717482.61372467,0
+FCPT.US,D,20201111,000000,26.3958,26.3958,25.3443,26.0489,426848.12038148,0
+FCPT.US,D,20201112,000000,25.704,25.8453,25.1669,25.6962,493838.5296895,0
+FCPT.US,D,20201113,000000,25.9866,26.2692,25.7488,26.2224,652696.28184816,0
+FCPT.US,D,20201116,000000,27.0323,27.4649,26.5217,26.9689,330663.94617405,0
+FCPT.US,D,20201117,000000,26.6951,26.7955,26.0401,26.5499,361466.64655419,0
+FCPT.US,D,20201118,000000,26.5217,26.9231,25.704,25.704,980529.19932876,0
+FCPT.US,D,20201119,000000,25.5851,25.8862,25.3307,25.6669,335455.86498464,0
+FCPT.US,D,20201120,000000,25.5948,25.778,25.4262,25.6669,521485.95162368,0
+FCPT.US,D,20201123,000000,25.9496,26.3958,25.895,25.9222,606610.74661471,0
+FCPT.US,D,20201124,000000,26.3764,26.6698,26.0685,26.3862,411427.78721539,0
+FCPT.US,D,20201125,000000,26.3501,26.506,26.0314,26.1055,310844.69310625,0
+FCPT.US,D,20201127,000000,26.0236,26.2507,25.4768,25.6669,303037.0463761,0
+FCPT.US,D,20201130,000000,25.6045,25.7858,25.3853,25.4856,468156.1022997,0
+FCPT.US,D,20201201,000000,25.7946,26.0685,25.5587,25.8131,348418.67233673,0
+FCPT.US,D,20201202,000000,25.8131,26.1952,25.6581,25.9768,400622.88248829,0
+FCPT.US,D,20201203,000000,25.9866,26.2945,25.8267,25.932,702490.16709906,0
+FCPT.US,D,20201204,000000,26.122,26.468,25.7312,25.8219,745123.87901799,0
+FCPT.US,D,20201207,000000,25.7312,25.9368,25.5412,25.7858,543129.62260267,0
+FCPT.US,D,20201208,000000,25.6494,26.5596,25.6494,26.3423,383675.70238641,0
+FCPT.US,D,20201209,000000,26.4583,27.1064,25.9866,26.4973,668779.48001459,0
+FCPT.US,D,20201210,000000,26.3588,26.6318,26.2419,26.3501,644995.35022642,0
+FCPT.US,D,20201211,000000,26.1688,26.6044,26.1688,26.3958,413241.94405846,0
+FCPT.US,D,20201214,000000,26.6512,27.2603,26.468,26.5693,682642.18304054,0
+FCPT.US,D,20201215,000000,26.7039,27.1599,26.4973,27.1142,489097.91621949,0
+FCPT.US,D,20201216,000000,27.1599,27.4513,26.9066,27.1054,600649.06603878,0
+FCPT.US,D,20201217,000000,27.351,27.5604,26.9153,27.2506,610866.01156279,0
+FCPT.US,D,20201218,000000,26.622,27.3597,25.8501,25.895,2274463.228259,0
+FCPT.US,D,20201221,000000,25.5227,26.0685,25.2674,26.0139,540968.64165725,0
+FCPT.US,D,20201222,000000,26.0236,26.7039,25.8501,26.6766,387465.11484198,0
+FCPT.US,D,20201223,000000,26.7525,27.0693,26.5645,26.6132,384345.75013444,0
+FCPT.US,D,20201224,000000,26.7233,27.0137,26.3958,26.9407,130201.66722858,0
+FCPT.US,D,20201228,000000,27.0693,27.6697,26.8588,27.3695,1026535.7243378,0
+FCPT.US,D,20201229,000000,27.4337,27.6793,26.9153,27.1785,282371.25518865,0
+FCPT.US,D,20201230,000000,27.1512,27.6551,27.1512,27.3422,573943.61015773,0
+FCPT.US,D,20201231,000000,27.2934,27.4493,26.9426,27.3763,463065.5864069,0
+FCPT.US,D,20210104,000000,27.3208,27.5878,26.0889,26.1718,596686.24153204,0
+FCPT.US,D,20210105,000000,26.2546,26.8062,25.8403,25.8677,672038.39524853,0
+FCPT.US,D,20210106,000000,26.0421,26.2448,25.1377,25.8033,1333072.8210485,0
+FCPT.US,D,20210107,000000,25.7848,25.9037,25.0861,25.3531,822727.31107932,0
+FCPT.US,D,20210108,000000,25.2069,25.6113,24.9584,25.4632,1101104.9585569,0
+FCPT.US,D,20210111,000000,25.3249,25.8765,25.28,25.4906,517406.1509404,0
+FCPT.US,D,20210112,000000,25.3979,25.6844,25.051,25.3249,657036.71366161,0
+FCPT.US,D,20210113,000000,25.28,25.7118,25.2606,25.5188,318471.74503754,0
+FCPT.US,D,20210114,000000,25.6942,25.895,25.4788,25.5188,294901.0454662,0
+FCPT.US,D,20210115,000000,25.3531,25.6942,25.0997,25.4632,448039.27825651,0
+FCPT.US,D,20210119,000000,25.5724,25.5724,25.204,25.3891,433310.5410815,0
+FCPT.US,D,20210120,000000,25.3346,26.0509,25.1397,25.5383,1067296.7913253,0
+FCPT.US,D,20210121,000000,25.5383,25.5724,25.0218,25.2235,635609.55121989,0
+FCPT.US,D,20210122,000000,24.9935,25.2235,24.6913,25.1046,1250481.4837756,0
+FCPT.US,D,20210125,000000,24.9399,25.3433,24.5442,25.013,1471497.708266,0
+FCPT.US,D,20210126,000000,25.2322,25.7206,24.9107,25.0032,658416.82732334,0
+FCPT.US,D,20210127,000000,24.5706,24.7742,23.7305,23.8085,991082.70788699,0
+FCPT.US,D,20210128,000000,23.9741,25.2322,23.8357,24.8473,1289332.9659865,0
+FCPT.US,D,20210129,000000,24.6183,25.1972,24.0375,24.2392,622480.51456431,0
+FCPT.US,D,20210201,000000,24.2957,25.2898,24.0472,25.1689,681410.85486651,0
+FCPT.US,D,20210202,000000,25.3249,25.6474,24.8843,25.1874,550579.15805554,0
+FCPT.US,D,20210203,000000,24.9935,25.5549,24.9301,25.3813,643648.07198268,0
+FCPT.US,D,20210204,000000,25.3531,25.6942,25.1972,25.4165,594025.54656932,0
+FCPT.US,D,20210205,000000,25.6201,25.8501,25.0958,25.472,407483.43263125,0
+FCPT.US,D,20210208,000000,25.472,25.5549,25.1377,25.4632,398040.17164327,0
+FCPT.US,D,20210209,000000,25.4993,25.9232,25.28,25.4993,468409.55068218,0
+FCPT.US,D,20210210,000000,25.6377,26.1435,25.4993,25.6377,340594.60789759,0
+FCPT.US,D,20210211,000000,25.6844,26.0333,25.472,25.5461,322477.66603038,0
+FCPT.US,D,20210212,000000,25.4808,25.6474,25.2468,25.4993,380824.15155672,0
+FCPT.US,D,20210216,000000,25.436,25.5549,25.0763,25.2702,526266.58325935,0
+FCPT.US,D,20210217,000000,25.2235,25.6747,25.1397,25.6552,477353.09765288,0
+FCPT.US,D,20210218,000000,25.472,26.1814,24.5628,24.5628,698293.39023925,0
+FCPT.US,D,20210219,000000,24.4965,25.4506,24.4185,25.1495,743089.10921041,0
+FCPT.US,D,20210222,000000,25.2702,25.7118,25.1495,25.5724,500675.47937579,0
+FCPT.US,D,20210223,000000,25.6747,25.8862,25.28,25.5461,639743.73556419,0
+FCPT.US,D,20210224,000000,25.6377,25.895,25.3063,25.6201,473885.88273618,0
+FCPT.US,D,20210225,000000,25.5636,25.9506,25.2606,25.3813,661759.88331582,0
+FCPT.US,D,20210226,000000,25.5188,25.6552,24.8843,24.9107,656165.54897848,0
+FCPT.US,D,20210301,000000,25.3979,25.7292,24.7352,25.051,414155.17912087,0
+FCPT.US,D,20210302,000000,25.0316,25.1046,24.5706,24.9301,558266.75028873,0
+FCPT.US,D,20210303,000000,25.0218,25.3433,24.8016,25.0218,335527.69246146,0
+FCPT.US,D,20210304,000000,25.0861,25.4262,24.1749,24.4799,643846.11059733,0
+FCPT.US,D,20210305,000000,24.7645,25.2898,24.1203,25.242,491331.75074854,0
+FCPT.US,D,20210308,000000,25.2898,25.6747,24.9399,24.9935,542779.72017988,0
+FCPT.US,D,20210309,000000,25.0568,25.2196,24.7928,24.818,789525.57297346,0
+FCPT.US,D,20210310,000000,24.8756,25.2518,24.6446,25.0763,394345.16101437,0
+FCPT.US,D,20210311,000000,25.3433,25.738,25.1377,25.5636,486709.13956187,0
+FCPT.US,D,20210312,000000,25.777,26.3374,25.5188,26.2994,428966.00484081,0
+FCPT.US,D,20210315,000000,26.2546,26.8988,26.0607,26.8988,424158.69442803,0
+FCPT.US,D,20210316,000000,26.889,26.889,26.4018,26.43,410392.44544239,0
+FCPT.US,D,20210317,000000,26.4114,26.5674,26.1074,26.3822,383750.60818366,0
+FCPT.US,D,20210318,000000,26.1532,26.355,25.5383,25.5724,523690.02905519,0
+FCPT.US,D,20210319,000000,25.3979,25.8307,25.1143,25.2322,1188821.6993543,0
+FCPT.US,D,20210322,000000,25.2322,25.4077,24.9009,25.1689,301336.78738913,0
+FCPT.US,D,20210323,000000,24.9838,25.509,24.9107,25.0316,492051.05162353,0
+FCPT.US,D,20210324,000000,25.1972,25.7478,24.7265,24.7547,443587.00080058,0
+FCPT.US,D,20210325,000000,24.6621,25.5919,24.3698,25.2898,709739.61172365,0
+FCPT.US,D,20210326,000000,25.5461,26.0333,25.013,25.9778,345108.45176221,0
+FCPT.US,D,20210329,000000,25.9592,26.1892,25.5188,25.5821,461168.31491208,0
+FCPT.US,D,20210330,000000,25.6182,25.7848,25.3014,25.5149,346420.84237437,0
+FCPT.US,D,20210331,000000,25.5432,25.8959,25.4213,25.4866,659990.87517247,0
+FCPT.US,D,20210401,000000,25.6533,26.3335,25.5889,26.315,375168.25081069,0
+FCPT.US,D,20210405,000000,26.585,26.7603,25.9436,26.1942,405585.13502963,0
+FCPT.US,D,20210406,000000,26.1659,26.4086,26.0821,26.3608,437440.62099856,0
+FCPT.US,D,20210407,000000,26.315,26.4534,25.97,26.1756,257179.30685484,0
+FCPT.US,D,20210408,000000,26.2312,26.2955,26.0177,26.1376,192550.99542733,0
+FCPT.US,D,20210409,000000,26.1201,26.3608,26.0363,26.2117,248405.06750807,0
+FCPT.US,D,20210412,000000,26.2117,26.389,25.9116,26.2857,388463.51676976,0
+FCPT.US,D,20210413,000000,26.2857,26.3793,26.0177,26.3608,337847.7199627,0
+FCPT.US,D,20210414,000000,26.3608,26.5285,26.0451,26.1103,198804.09033777,0
+FCPT.US,D,20210415,000000,26.3335,26.8276,26.0451,26.66,202853.1078167,0
+FCPT.US,D,20210416,000000,26.7984,26.7984,26.3988,26.5372,242550.10204057,0
+FCPT.US,D,20210419,000000,26.3793,26.66,26.1016,26.6308,291736.53205895,0
+FCPT.US,D,20210420,000000,26.6025,27.1336,26.3433,26.7984,488362.1976355,0
+FCPT.US,D,20210421,000000,26.8276,27.1434,26.6308,26.928,349267.26267,0
+FCPT.US,D,20210422,000000,26.9855,27.4679,26.928,27.3382,431419.42622756,0
+FCPT.US,D,20210423,000000,27.4397,27.4591,27.1882,27.31,349355.5078558,0
+FCPT.US,D,20210426,000000,27.5234,27.7574,27.4123,27.4962,312517.2472093,0
+FCPT.US,D,20210427,000000,27.4397,27.8957,27.2818,27.8032,435194.47318777,0
+FCPT.US,D,20210428,000000,26.0539,27.1054,25.9983,26.4358,1903228.0448575,0
+FCPT.US,D,20210429,000000,26.7789,27.2447,26.315,26.585,863289.31334544,0
+FCPT.US,D,20210430,000000,26.3335,26.892,26.2546,26.854,442874.88267327,0
+FCPT.US,D,20210503,000000,26.8364,26.9757,26.4174,26.7789,801360.6889395,0
+FCPT.US,D,20210504,000000,26.7535,27.0498,26.427,26.7701,459591.18874252,0
+FCPT.US,D,20210505,000000,26.7603,26.7603,25.5246,25.8033,771301.91599783,0
+FCPT.US,D,20210506,000000,25.9144,26.0236,25.5889,25.8209,393743.86242271,0
+FCPT.US,D,20210507,000000,25.5889,26.0363,25.5432,25.6728,1006515.3543348,0
+FCPT.US,D,20210510,000000,25.8209,25.97,25.5841,25.6357,677311.5581538,0
+FCPT.US,D,20210511,000000,25.283,25.3014,24.5472,24.8551,632361.92316089,0
+FCPT.US,D,20210512,000000,24.8454,25.0412,23.7841,23.9615,817013.94835183,0
+FCPT.US,D,20210513,000000,23.9332,25.013,23.9108,24.7713,1044749.1202453,0
+FCPT.US,D,20210514,000000,24.8736,25.4311,24.8356,25.3931,451268.43639289,0
+FCPT.US,D,20210517,000000,25.2352,25.4028,25.0412,25.3473,261592.59225192,0
+FCPT.US,D,20210518,000000,25.3287,25.4954,25.1153,25.3092,358043.55423039,0
+FCPT.US,D,20210519,000000,25.0316,25.4954,24.7275,25.4954,444865.52988795,0
+FCPT.US,D,20210520,000000,25.4311,25.7292,25.3375,25.6455,299071.14354891,0
+FCPT.US,D,20210521,000000,25.701,25.778,25.5052,25.5889,244780.85824918,0
+FCPT.US,D,20210524,000000,25.7196,26.0363,25.6085,25.8687,472940.83836261,0
+FCPT.US,D,20210525,000000,25.9047,25.9885,25.6922,25.701,275161.82872972,0
+FCPT.US,D,20210526,000000,25.7371,26.2497,25.7108,26.2117,358106.1467459,0
+FCPT.US,D,20210527,000000,26.3608,26.3793,25.8501,25.8599,487876.84911357,0
+FCPT.US,D,20210528,000000,25.8872,25.9612,25.5889,25.8209,563126.3921489,0
+FCPT.US,D,20210601,000000,25.9242,26.4446,25.7761,26.3793,659274.6526179,0
+FCPT.US,D,20210602,000000,26.5469,26.8364,26.389,26.5947,353452.75235488,0
+FCPT.US,D,20210603,000000,26.5947,26.5947,26.0451,26.2214,510997.08779458,0
+FCPT.US,D,20210604,000000,26.2595,26.3793,26.0821,26.2214,325416.43593906,0
+FCPT.US,D,20210607,000000,26.4631,26.9017,26.4358,26.7243,245302.12050953,0
+FCPT.US,D,20210608,000000,26.7438,27.1336,26.6122,26.9377,295815.30663542,0
+FCPT.US,D,20210609,000000,27.1054,27.2077,26.9855,26.9855,220006.53538773,0
+FCPT.US,D,20210610,000000,26.9855,27.0303,26.7789,26.9377,454619.70123987,0
+FCPT.US,D,20210611,000000,26.928,26.928,26.5567,26.621,278134.46016319,0
+FCPT.US,D,20210614,000000,26.5567,26.9855,26.5567,26.9377,260684.48772358,0
+FCPT.US,D,20210615,000000,26.9465,26.9943,26.6766,26.7789,265848.88330681,0
+FCPT.US,D,20210616,000000,26.8179,26.9709,26.6405,26.6766,443759.38674494,0
+FCPT.US,D,20210617,000000,26.6698,26.8364,26.4729,26.7984,521716.82565631,0
+FCPT.US,D,20210618,000000,26.5762,26.7701,26.2857,26.5762,843797.38835058,0
+FCPT.US,D,20210621,000000,26.7789,27.0303,26.5011,27.0118,515050.20970076,0
+FCPT.US,D,20210622,000000,27.0118,27.1658,26.7701,27.0031,432801.59210291,0
+FCPT.US,D,20210623,000000,27.0303,27.1336,26.8822,27.0031,521744.53054023,0
+FCPT.US,D,20210624,000000,27.0498,27.1434,26.7535,26.9017,558780.82980138,0
+FCPT.US,D,20210625,000000,26.966,26.966,25.8959,26.1201,4441968.1607877,0
+FCPT.US,D,20210628,000000,26.2595,26.3433,25.8307,25.9983,480386.26938823,0
+FCPT.US,D,20210629,000000,26.0996,26.4056,25.8257,25.93,408986.67911038,0
+FCPT.US,D,20210630,000000,25.9905,26.203,25.7985,25.9768,399599.85399704,0
+FCPT.US,D,20210701,000000,26.0333,26.353,25.8833,26.1269,244371.44163132,0
+FCPT.US,D,20210702,000000,26.2214,26.4378,26.0996,26.2214,317960.74384532,0
+FCPT.US,D,20210706,000000,26.2595,26.7497,25.9398,26.6814,512897.43760983,0
+FCPT.US,D,20210707,000000,26.6736,26.8052,26.429,26.5703,370104.413695,0
+FCPT.US,D,20210708,000000,26.3618,26.5411,26.0333,26.4106,349550.46815002,0
+FCPT.US,D,20210709,000000,26.5966,27.12,26.5606,27.1054,794028.12966315,0
+FCPT.US,D,20210712,000000,27.0303,27.4445,26.9845,27.426,529473.16704588,0
+FCPT.US,D,20210713,000000,27.2379,27.426,26.8998,26.9095,961603.68529394,0
+FCPT.US,D,20210714,000000,26.8998,27.078,26.7107,26.9553,318380.4215313,0
+FCPT.US,D,20210715,000000,26.8704,27.0498,26.7204,26.9845,268826.64527434,0
+FCPT.US,D,20210716,000000,27.1248,27.3977,26.8608,27.078,303791.23488269,0
+FCPT.US,D,20210719,000000,26.6814,26.851,26.1746,26.4192,658056.66383243,0
+FCPT.US,D,20210720,000000,26.6258,27.581,26.6258,27.3042,431017.19235737,0
+FCPT.US,D,20210721,000000,27.35,27.7223,27.1629,27.2379,426753.7185548,0
+FCPT.US,D,20210722,000000,27.0498,27.1629,26.851,27.0401,207476.74511018,0
+FCPT.US,D,20210723,000000,27.0498,27.4543,26.9553,27.3695,297355.49295977,0
+FCPT.US,D,20210726,000000,27.4825,27.6901,27.0596,27.2281,226346.84937717,0
+FCPT.US,D,20210727,000000,27.0868,27.3314,27.0596,27.3042,189691.23574315,0
+FCPT.US,D,20210728,000000,27.2944,27.4163,26.8802,27.0401,284070.48806881,0
+FCPT.US,D,20210729,000000,27.2379,27.4347,27.1629,27.1999,181300.76034396,0
+FCPT.US,D,20210730,000000,27.2467,27.7456,26.9651,27.0109,339143.69286586,0
+FCPT.US,D,20210802,000000,27.2193,27.7077,26.9358,26.9933,258392.16510626,0
+FCPT.US,D,20210803,000000,27.1629,27.1629,26.6258,26.8704,310136.67940618,0
+FCPT.US,D,20210804,000000,26.6912,27.0021,26.5217,26.5606,323896.77175096,0
+FCPT.US,D,20210805,000000,27.8304,27.8304,26.8558,27.3792,346673.26465004,0
+FCPT.US,D,20210806,000000,27.4913,27.6141,26.851,26.9933,254962.91614158,0
+FCPT.US,D,20210809,000000,26.89,26.9182,26.5509,26.6162,144595.89358297,0
+FCPT.US,D,20210810,000000,26.4855,26.4855,25.855,25.8833,274713.42005301,0
+FCPT.US,D,20210811,000000,26.0051,26.0617,25.7985,25.9106,253358.0850881,0
+FCPT.US,D,20210812,000000,25.8735,25.967,25.6007,25.7322,322390.44695139,0
+FCPT.US,D,20210813,000000,25.5811,25.8355,25.5724,25.7605,229928.98825678,0
+FCPT.US,D,20210816,000000,25.7322,26.0333,25.5724,25.6289,261399.68417133,0
+FCPT.US,D,20210817,000000,25.4594,25.6201,25.1485,25.6007,332716.15979743,0
+FCPT.US,D,20210818,000000,25.4125,25.78,25.2332,25.6757,391582.8814773,0
+FCPT.US,D,20210819,000000,25.5256,25.8453,25.3083,25.704,417998.97523746,0
+FCPT.US,D,20210820,000000,25.7137,26.165,25.5158,25.9866,772831.84125406,0
+FCPT.US,D,20210823,000000,25.967,26.0333,25.6007,25.7605,224559.3713112,0
+FCPT.US,D,20210824,000000,25.7702,25.855,25.4125,25.5441,254488.85479459,0
+FCPT.US,D,20210825,000000,25.5062,26.047,25.4125,25.8257,219429.86335956,0
+FCPT.US,D,20210826,000000,25.7605,26.2312,25.5062,25.8355,271523.25397547,0
+FCPT.US,D,20210827,000000,26.0051,26.4563,25.8843,26.3345,306680.75166441,0
+FCPT.US,D,20210830,000000,26.4758,26.7399,26.203,26.7009,387121.36906007,0
+FCPT.US,D,20210831,000000,26.7565,26.9387,26.6015,26.9182,580599.96504517,0
+FCPT.US,D,20210901,000000,27.0693,27.2097,26.8998,27.0693,294055.53345338,0
+FCPT.US,D,20210902,000000,27.1629,27.1629,26.9192,27.0498,279039.4863711,0
+FCPT.US,D,20210903,000000,27.0206,27.3042,26.851,27.2847,385631.4619695,0
+FCPT.US,D,20210907,000000,27.2467,27.3314,26.4661,26.4758,339531.56124068,0
+FCPT.US,D,20210908,000000,26.4192,26.7955,26.2497,26.4466,866321.45897399,0
+FCPT.US,D,20210909,000000,26.3442,26.4904,25.6289,25.6289,453115.42865394,0
+FCPT.US,D,20210910,000000,25.7322,25.741,25.0832,25.0929,414231.11102493,0
+FCPT.US,D,20210913,000000,25.1582,25.5861,25.1309,25.4506,292991.46068965,0
+FCPT.US,D,20210914,000000,25.6952,25.7128,25.1962,25.5636,399845.09352503,0
+FCPT.US,D,20210915,000000,25.5062,25.7137,25.2908,25.6854,431522.03690873,0
+FCPT.US,D,20210916,000000,25.7234,26.0617,25.6055,25.892,462627.43879831,0
+FCPT.US,D,20210917,000000,25.9768,26.0051,25.4028,25.6757,1578660.1992516,0
+FCPT.US,D,20210920,000000,25.5354,25.817,25.4213,25.7137,706849.06883513,0
+FCPT.US,D,20210921,000000,25.7702,25.9203,25.5539,25.5909,359950.0606865,0
+FCPT.US,D,20210922,000000,25.6757,26.0148,25.5724,25.8833,447346.65615862,0
+FCPT.US,D,20210923,000000,25.9866,26.1084,25.6484,25.7985,396446.62776471,0
+FCPT.US,D,20210924,000000,25.6562,25.9954,25.6387,25.8355,668916.97832736,0
+FCPT.US,D,20210927,000000,25.9584,26.1932,25.474,25.5062,345623.55738168,0
+FCPT.US,D,20210928,000000,25.318,25.817,25.0734,25.6854,370819.61014274,0
+FCPT.US,D,20210929,000000,25.7985,26.1562,25.704,25.93,232705.63328921,0
+FCPT.US,D,20210930,000000,26.0617,26.1181,25.2615,25.2712,441550.17877938,0
+FCPT.US,D,20211001,000000,25.3843,25.9203,25.3278,25.6952,506242.10882921,0
+FCPT.US,D,20211004,000000,25.5909,25.8735,25.3843,25.5158,353898.08271115,0
+FCPT.US,D,20211005,000000,25.6007,25.7985,25.3843,25.741,466283.45736836,0
+FCPT.US,D,20211006,000000,25.4818,26.0625,25.4145,26.0441,289466.78379149,0
+FCPT.US,D,20211007,000000,26.1006,26.2624,25.777,25.9008,369623.16960031,0
+FCPT.US,D,20211008,000000,25.7673,26.0441,25.738,25.8911,285014.50633557,0
+FCPT.US,D,20211011,000000,25.8823,26.4144,25.8579,26.3862,151064.47092387,0
+FCPT.US,D,20211012,000000,26.4426,26.7565,26.2244,26.6142,246601.17173313,0
+FCPT.US,D,20211013,000000,26.6336,27.0908,26.4622,27.081,300031.57952465,0
+FCPT.US,D,20211014,000000,27.2145,27.3188,26.9573,27.3003,189140.21638527,0
+FCPT.US,D,20211015,000000,27.5468,27.7281,27.2428,27.3763,367732.05474636,0
+FCPT.US,D,20211018,000000,27.3188,27.5283,27.12,27.2243,265990.48604683,0
+FCPT.US,D,20211019,000000,27.2808,27.3188,26.9767,27.1385,351755.57168835,0
+FCPT.US,D,20211020,000000,27.2331,27.6999,27.157,27.6521,298670.96189236,0
+FCPT.US,D,20211021,000000,27.576,27.7622,27.4523,27.6326,323781.84778804,0
+FCPT.US,D,20211022,000000,27.6999,27.8334,27.4708,27.6619,227332.93802321,0
+FCPT.US,D,20211025,000000,27.6521,27.9464,27.4143,27.8801,210958.32552225,0
+FCPT.US,D,20211026,000000,27.8704,28.4522,27.848,28.271,334986.9341717,0
+FCPT.US,D,20211027,000000,28.1803,28.651,27.8431,28.0146,304412.02950376,0
+FCPT.US,D,20211028,000000,28.1667,28.2612,27.6619,27.8334,298050.16727128,0
+FCPT.US,D,20211029,000000,27.8607,27.9952,27.5147,27.6053,421747.34342056,0
+FCPT.US,D,20211101,000000,27.6813,27.7846,27.1092,27.6813,463030.6987753,0
+FCPT.US,D,20211102,000000,27.8334,27.9464,27.4621,27.4708,417844.03310889,0
+FCPT.US,D,20211103,000000,27.4903,28.0146,27.4708,27.5566,804743.76309763,0
+FCPT.US,D,20211104,000000,27.7184,27.7846,27.2145,27.4337,398345.95147315,0
+FCPT.US,D,20211105,000000,27.7281,28.3597,27.7281,28.1471,436497.62883861,0
+FCPT.US,D,20211108,000000,28.2807,28.2807,27.6053,28.0322,705256.55106338,0
+FCPT.US,D,20211109,000000,28.0614,28.0994,27.7622,27.8704,499565.23180554,0
+FCPT.US,D,20211110,000000,27.9562,28.0322,27.4523,27.5196,413131.1245228,0
+FCPT.US,D,20211111,000000,27.4806,27.4806,27.2428,27.4241,314660.78433892,0
+FCPT.US,D,20211112,000000,27.4903,27.6053,27.0137,27.043,257578.46240459,0
+FCPT.US,D,20211115,000000,27.1092,27.2428,26.9669,27.2243,322484.84877806,0
+FCPT.US,D,20211116,000000,27.3382,27.3382,26.9192,27.0333,332512.99064871,0
+FCPT.US,D,20211117,000000,26.928,27.0625,26.4388,26.6999,340130.80761871,0
+FCPT.US,D,20211118,000000,26.624,26.9475,26.5577,26.8247,572135.60995554,0
+FCPT.US,D,20211119,000000,26.7487,26.9953,26.5577,26.8812,804936.67117823,0
+FCPT.US,D,20211122,000000,26.8812,27.1901,26.8334,26.8812,352698.56384829,0
+FCPT.US,D,20211123,000000,26.928,27.1239,26.6717,26.8052,302385.46855067,0
+FCPT.US,D,20211124,000000,26.7097,27.119,26.6044,26.9865,603805.37059155,0
+FCPT.US,D,20211126,000000,26.4056,26.428,25.6718,25.8911,271607.39473402,0
+FCPT.US,D,20211129,000000,26.1581,26.1766,25.7868,25.8911,306798.75394776,0
+FCPT.US,D,20211130,000000,25.6718,26.0859,25.5587,25.7206,615734.88838426,0
+FCPT.US,D,20211201,000000,26.0811,26.5001,25.3579,25.3677,362322.41963514,0
+FCPT.US,D,20211202,000000,25.51,26.4242,25.473,26.1581,294176.61405715,0
+FCPT.US,D,20211203,000000,26.2146,26.3666,25.8151,26.0529,1146942.1759419,0
+FCPT.US,D,20211206,000000,26.3958,27.1482,26.3958,26.9104,380048.41480709,0
+FCPT.US,D,20211207,000000,27.081,27.1765,26.5957,26.7097,836886.55897383,0
+FCPT.US,D,20211208,000000,26.8334,27.6472,26.5479,27.5098,1235563.9429472,0
+FCPT.US,D,20211209,000000,27.309,27.309,26.928,26.9669,410831.6191578,0
+FCPT.US,D,20211210,000000,26.9865,27.0528,26.6142,26.7759,326684.70395831,0
+FCPT.US,D,20211213,000000,26.6044,27.1288,26.6044,26.9953,398657.88794391,0
+FCPT.US,D,20211214,000000,26.9865,27.1385,26.6532,26.7955,856397.97999813,0
+FCPT.US,D,20211215,000000,26.852,27.1999,26.6054,27.1092,712273.06944171,0
+FCPT.US,D,20211216,000000,27.1385,27.2243,26.6717,26.8422,610614.61539393,0
+FCPT.US,D,20211217,000000,26.6999,27.0625,26.6044,26.8247,1611397.1109719,0
+FCPT.US,D,20211220,000000,26.4817,26.5187,25.9486,26.4056,348013.36014611,0
+FCPT.US,D,20211221,000000,26.5001,27.1668,26.5001,27.1288,309418.404638,0
+FCPT.US,D,20211222,000000,27.2145,27.3948,27.157,27.348,241266.44241914,0
+FCPT.US,D,20211223,000000,27.5664,27.6053,27.1951,27.2905,211059.91009661,0
+FCPT.US,D,20211227,000000,27.3763,27.8431,27.2428,27.8236,236476.57582217,0
+FCPT.US,D,20211228,000000,27.7378,27.9659,27.6999,27.8042,249837.5126172,0
+FCPT.US,D,20211229,000000,27.9756,28.2943,27.6229,28.2612,400921.47957049,0
+FCPT.US,D,20211230,000000,28.3187,28.6422,28.2807,28.3285,371256.73164452,0
+FCPT.US,D,20211231,000000,28.4171,28.5663,28.2252,28.3119,292403.50148655,0
+FCPT.US,D,20220103,000000,28.4941,28.5711,27.8402,28.2056,438680.15802707,0
+FCPT.US,D,20220104,000000,28.3889,28.6968,28.3889,28.4269,326523.60518888,0
+FCPT.US,D,20220105,000000,28.4941,28.6774,27.8304,27.8304,609209.87516872,0
+FCPT.US,D,20220106,000000,27.9552,28.2154,27.6862,27.7534,514294.99508735,0
+FCPT.US,D,20220107,000000,27.5995,27.8012,27.3588,27.4065,1125468.8386936,0
+FCPT.US,D,20220110,000000,27.1755,27.3296,26.887,27.1755,408546.47928817,0
+FCPT.US,D,20220111,000000,27.272,27.3296,26.8578,27.1278,398687.64504144,0
+FCPT.US,D,20220112,000000,27.041,27.349,26.8968,26.9153,250792.81805888,0
+FCPT.US,D,20220113,000000,27.0888,27.3967,27.0264,27.2428,220074.2584373,0
+FCPT.US,D,20220114,000000,27.0313,27.2243,26.6658,27.0021,215264.89581091,0
+FCPT.US,D,20220118,000000,26.8101,26.9543,26.5596,26.7525,340132.85983233,0
+FCPT.US,D,20220119,000000,26.7429,27.156,26.3189,26.3764,315993.69708731,0
+FCPT.US,D,20220120,000000,26.3862,26.6756,25.8569,25.9534,421077.29567253,0
+FCPT.US,D,20220121,000000,26.0207,26.4056,25.8862,26.0109,443925.61604844,0
+FCPT.US,D,20220124,000000,25.7508,26.0781,25.1056,25.9817,647198.40155112,0
+FCPT.US,D,20220125,000000,25.6163,26.3764,25.3755,26.1942,485930.32449179,0
+FCPT.US,D,20220126,000000,26.3287,26.7039,25.4915,25.703,315072.25317042,0
+FCPT.US,D,20220127,000000,25.703,26.1844,25.1543,25.3853,364938.99200495,0
+FCPT.US,D,20220128,000000,25.2021,26.0012,25.01,25.9817,314085.13841756,0
+FCPT.US,D,20220131,000000,25.78,26.1074,25.7224,26.0587,599292.55283373,0
+FCPT.US,D,20220201,000000,26.1172,26.2809,25.8472,26.0012,307054.25454386,0
+FCPT.US,D,20220202,000000,25.9817,26.1454,25.8375,25.9632,847292.30815119,0
+FCPT.US,D,20220203,000000,25.741,25.8083,25.4622,25.4818,420920.30133034,0
+FCPT.US,D,20220204,000000,25.2888,25.549,24.8941,25.2313,330875.32417726,0
+FCPT.US,D,20220207,000000,25.1641,25.2508,24.9516,25.0003,306924.96508559,0
+FCPT.US,D,20220208,000000,25.0198,25.0871,24.784,24.8464,245386.26126808,0
+FCPT.US,D,20220209,000000,24.9808,25.1825,24.9331,25.1641,350935.71234581,0
+FCPT.US,D,20220210,000000,24.8464,25.2508,24.5862,24.6436,800212.47541721,0
+FCPT.US,D,20220211,000000,24.8268,25.1056,24.6534,24.8843,390080.66110499,0
+FCPT.US,D,20220214,000000,25.0003,25.2118,24.7352,24.9808,499895.63819891,0
+FCPT.US,D,20220215,000000,25.1923,25.3853,25.0198,25.1543,276104.82088966,0
+FCPT.US,D,20220216,000000,25.2118,25.433,25.1153,25.3463,447605.23507516,0
+FCPT.US,D,20220217,000000,25.7312,25.7312,25.0871,25.4233,576331.36070854,0
+FCPT.US,D,20220218,000000,25.51,25.7508,25.1543,25.279,443988.20856395,0
+FCPT.US,D,20220222,000000,25.2216,25.3755,24.8746,25.1641,573761.98925206,0
+FCPT.US,D,20220223,000000,25.395,25.6738,25.0822,25.1251,527880.64927414,0
+FCPT.US,D,20220224,000000,24.8366,25.4047,24.7206,25.2986,815415.27393921,0
+FCPT.US,D,20220225,000000,25.4428,25.8667,25.2021,25.7224,441693.83373302,0
+FCPT.US,D,20220228,000000,25.6163,25.78,25.0968,25.395,871561.78646129,0
+FCPT.US,D,20220301,000000,25.2888,25.472,24.7976,25.0384,460347.42946273,0
+FCPT.US,D,20220302,000000,25.2693,25.51,24.9808,25.4428,304972.28382295,0
+FCPT.US,D,20220303,000000,25.4428,25.7702,25.2216,25.7605,421599.58403968,0
+FCPT.US,D,20220304,000000,25.703,26.2847,25.5685,26.2614,584364.75093726,0
+FCPT.US,D,20220307,000000,26.3764,26.3862,25.3853,25.4525,598858.50965239,0
+FCPT.US,D,20220308,000000,25.3755,25.8179,25.2118,25.4047,590793.3101125,0
+FCPT.US,D,20220309,000000,25.7995,25.9047,25.4428,25.472,437693.04327423,0
+FCPT.US,D,20220310,000000,25.1056,26.0012,25.0286,25.9242,522669.05277756,0
+FCPT.US,D,20220311,000000,26.0685,26.2419,25.9242,25.9914,343118.83065435,0
+FCPT.US,D,20220314,000000,26.165,26.165,25.433,25.6065,289532.45462744,0
+FCPT.US,D,20220315,000000,25.7508,25.9144,25.51,25.626,596421.50597463,0
+FCPT.US,D,20220316,000000,25.6835,25.8277,25.0384,25.5587,376080.45976628,0
+FCPT.US,D,20220317,000000,25.3561,25.7508,25.279,25.4622,790681.99535023,0
+FCPT.US,D,20220318,000000,25.6543,25.6543,25.2596,25.6163,1002191.3402304,0
+FCPT.US,D,20220321,000000,25.5198,25.8277,25.279,25.4145,205068.47242314,0
+FCPT.US,D,20220322,000000,25.5392,25.7605,25.4233,25.51,469164.76529559,0
+FCPT.US,D,20220323,000000,25.4047,25.5685,25.1445,25.2216,253127.21105547,0
+FCPT.US,D,20220324,000000,25.2021,25.3463,25.0773,25.3463,341845.43210104,0
+FCPT.US,D,20220325,000000,25.4818,25.5587,25.395,25.549,379076.69165642,0
+FCPT.US,D,20220328,000000,25.5967,25.6738,25.4428,25.5773,381004.74635558,0
+FCPT.US,D,20220329,000000,25.8472,26.3666,25.703,26.2419,717211.72152638,0
+FCPT.US,D,20220330,000000,26.4592,26.5567,26.0207,26.0889,281113.24823752,0
+FCPT.US,D,20220331,000000,26.1572,26.6827,26.1572,26.352,1185204.672843,0
+FCPT.US,D,20220401,000000,26.4885,27.044,26.4787,26.9855,840910.94988929,0
+FCPT.US,D,20220404,000000,27.0537,27.0537,26.5762,26.8198,748799.39361746,0
+FCPT.US,D,20220405,000000,26.7223,27.0537,26.43,26.7321,1184065.694282,0
+FCPT.US,D,20220406,000000,26.7223,27.1707,26.6054,26.9953,1364765.1560344,0
+FCPT.US,D,20220407,000000,26.9953,27.083,26.7223,26.9855,1204741.7465376,0
+FCPT.US,D,20220408,000000,26.9855,27.3071,26.8588,27.1512,867229.56350234,0
+FCPT.US,D,20220411,000000,27.1512,27.4728,26.9368,27.4241,1058100.8220789,0
+FCPT.US,D,20220412,000000,27.4825,27.8919,27.453,27.6579,1298915.7775009,0
+FCPT.US,D,20220413,000000,27.6969,28.038,27.6385,28.038,831194.74448939,0
+FCPT.US,D,20220414,000000,28.1159,28.3304,28.0186,28.2719,575173.91222495,0
+FCPT.US,D,20220418,000000,28.2622,28.6617,28.2041,28.496,828447.8565545,0
+FCPT.US,D,20220419,000000,28.5643,28.9152,28.5448,28.7592,755303.88469676,0
+FCPT.US,D,20220420,000000,28.9248,29.2172,28.8371,28.9638,912386.47207121,0
+FCPT.US,D,20220421,000000,29.1295,29.2855,28.9102,29.0808,966608.00821456,0
+FCPT.US,D,20220422,000000,29.0808,29.3634,28.8761,28.9736,1028957.3364133,0
+FCPT.US,D,20220425,000000,28.9054,29.0467,28.2524,28.7202,732932.70398829,0
+FCPT.US,D,20220426,000000,28.652,28.7397,27.8431,27.9893,1115186.2223337,0
+FCPT.US,D,20220427,000000,28.5156,28.5156,27.3558,27.3753,1101547.2105927,0
+FCPT.US,D,20220428,000000,27.3948,28.194,27.2389,28.1549,677358.75906714,0
+FCPT.US,D,20220429,000000,28.0575,28.1159,26.7126,26.7613,947605.53616886,0
+FCPT.US,D,20220502,000000,26.8003,27.0245,25.4165,25.8647,511243.35342939,0
+FCPT.US,D,20220503,000000,25.8355,26.5275,25.7868,26.3618,574908.15056073,0
+FCPT.US,D,20220504,000000,26.2546,26.9075,26.2253,26.8588,333769.97149303,0
+FCPT.US,D,20220505,000000,26.6249,26.8393,26.0695,26.2741,320736.36277094,0
+FCPT.US,D,20220506,000000,26.0791,26.2058,25.5139,25.8647,338732.22403437,0
+FCPT.US,D,20220509,000000,25.6309,25.7673,25.0169,25.0754,494697.38109088,0
+FCPT.US,D,20220510,000000,25.2508,25.436,24.4906,24.7148,690517.55282026,0
+FCPT.US,D,20220511,000000,24.822,25.2118,24.4613,24.6368,378923.80174148,0
+FCPT.US,D,20220512,000000,24.6855,25.3336,24.4809,25.2702,536135.67857419,0
+FCPT.US,D,20220513,000000,25.475,25.9232,25.2313,25.8355,616233.57629474,0
+FCPT.US,D,20220516,000000,25.8257,26.0987,25.5821,26.0207,336495.31118489,0
+FCPT.US,D,20220517,000000,26.2546,26.5469,25.972,26.5177,330224.77245865,0
+FCPT.US,D,20220518,000000,26.2546,26.3131,25.6854,25.8063,533639.16070134,0
+FCPT.US,D,20220519,000000,25.5334,25.855,25.3287,25.4944,438995.17281826,0
+FCPT.US,D,20220520,000000,25.8257,25.8745,25.2995,25.7284,301547.13928552,0
+FCPT.US,D,20220523,000000,25.8745,25.8745,25.3969,25.6503,400654.69179946,0
+FCPT.US,D,20220524,000000,25.5139,26.1035,25.2118,26.0304,542211.25700621,0
+FCPT.US,D,20220525,000000,26.0499,26.5079,26.0401,26.391,308197.33753209,0
+FCPT.US,D,20220526,000000,26.6054,26.662,26.3812,26.391,375166.19859706,0
+FCPT.US,D,20220527,000000,26.6834,27.044,26.4787,26.888,351996.70678909,0
+FCPT.US,D,20220531,000000,26.8198,27.005,26.5567,26.8686,618677.76272019,0
+FCPT.US,D,20220601,000000,26.7711,26.966,26.3423,26.7419,400160.10831622,0
+FCPT.US,D,20220602,000000,26.8003,27.0634,26.3423,27.044,262170.2903869,0
+FCPT.US,D,20220603,000000,26.8588,27.0342,26.6444,26.7517,222501.00104696,0
+FCPT.US,D,20220606,000000,27.0537,27.2077,26.6931,26.8198,459961.61330154,0
+FCPT.US,D,20220607,000000,26.7711,27.1024,26.6298,27.0634,536068.98163143,0
+FCPT.US,D,20220608,000000,26.8101,26.849,26.4008,26.6054,366910.1431902,0
+FCPT.US,D,20220609,000000,26.5859,26.6396,26.0401,26.1279,619258.5391756,0
+FCPT.US,D,20220610,000000,25.9817,26.1279,25.5919,25.9817,453107.21979945,0
+FCPT.US,D,20220613,000000,25.4554,25.587,24.4419,24.5491,530929.21261167,0
+FCPT.US,D,20220614,000000,24.4517,24.6271,23.6232,24.0229,907058.92550491,0
+FCPT.US,D,20220615,000000,24.1788,25.4165,24.0345,24.9389,616163.80103154,0
+FCPT.US,D,20220616,000000,24.5978,24.7732,24.2957,24.7245,472457.5420543,0
+FCPT.US,D,20220617,000000,24.9876,25.5724,24.9097,25.0558,1055026.6060711,0
+FCPT.US,D,20220621,000000,25.3287,25.7332,25.1339,25.1631,536712.35060236,0
+FCPT.US,D,20220622,000000,25.0169,25.7478,24.9291,25.3873,409631.07418812,0
+FCPT.US,D,20220623,000000,25.2313,26.0597,25.2313,25.9524,425550.09526469,0
+FCPT.US,D,20220624,000000,26.1181,26.5567,26.0791,26.3715,724112.289835,0
+FCPT.US,D,20220627,000000,26.5275,26.7419,26.3131,26.469,272667.36307049,0
+FCPT.US,D,20220628,000000,26.6444,26.8393,26.3033,26.391,376951.62444941,0
+FCPT.US,D,20220629,000000,26.0782,26.3742,26.0782,26.3446,380557.98031823,0
+FCPT.US,D,20220630,000000,26.2361,26.5617,25.9697,26.2361,445281.40722388,0
+FCPT.US,D,20220701,000000,26.0782,26.9564,26.0782,26.8775,302180.83121045,0
+FCPT.US,D,20220705,000000,26.5222,26.9071,26.3249,26.8676,519181.97594518,0
+FCPT.US,D,20220706,000000,26.8775,27.0452,26.5617,26.6604,561833.64200476,0
+FCPT.US,D,20220707,000000,26.8873,26.9761,26.6209,26.7985,243561.64783386,0
+FCPT.US,D,20220708,000000,26.9564,27.06,26.6702,26.9959,291624.33102803,0
+FCPT.US,D,20220711,000000,27.0057,27.2327,26.8479,27.0945,297823.84251189,0
+FCPT.US,D,20220712,000000,27.0945,27.3708,26.5518,26.7985,333814.85964686,0
+FCPT.US,D,20220713,000000,26.7196,26.7887,26.5617,26.6604,268787.38607697,0
+FCPT.US,D,20220714,000000,26.1473,27.1143,26.1473,27.0847,331357.14911092,0
+FCPT.US,D,20220715,000000,27.6175,27.9233,27.2524,27.5484,473569.90886477,0
+FCPT.US,D,20220718,000000,27.4399,27.7852,27.0156,27.1439,307010.10572746,0
+FCPT.US,D,20220719,000000,27.3412,27.6076,27.2129,27.5977,355331.22858624,0
+FCPT.US,D,20220720,000000,27.578,27.8049,27.3511,27.5188,340251.52752882,0
+FCPT.US,D,20220721,000000,27.4399,27.4991,27.1241,27.4991,330573.72220606,0
+FCPT.US,D,20220722,000000,27.6668,27.8444,27.504,27.7556,406337.08349026,0
+FCPT.US,D,20220725,000000,28.022,28.1404,27.6865,27.9924,513413.19723566,0
+FCPT.US,D,20220726,000000,27.9628,28.4068,27.9628,28.2786,287545.03828281,0
+FCPT.US,D,20220727,000000,28.1306,28.4956,27.1044,28.2884,336841.13744493,0
+FCPT.US,D,20220728,000000,28.5844,28.8804,28.3674,28.8607,195942.87276947,0
+FCPT.US,D,20220729,000000,28.8903,29.0482,28.7324,28.841,309243.83522074,0
+FCPT.US,D,20220801,000000,28.4463,28.6535,28.2835,28.397,502875.95334199,0
+FCPT.US,D,20220802,000000,28.1306,28.5647,27.9727,28.1503,1395987.692325,0
+FCPT.US,D,20220803,000000,28.3378,28.5844,27.8,27.8049,403249.99635935,0
+FCPT.US,D,20220804,000000,27.8049,28.0812,27.7063,28.0713,273007.55377662,0
+FCPT.US,D,20220805,000000,28.0615,28.2391,27.726,28.2194,220191.60773149,0
+FCPT.US,D,20220808,000000,28.4463,28.6634,28.3674,28.5351,394470.14218498,0
+FCPT.US,D,20220809,000000,28.545,28.7324,28.3871,28.5943,482356.85746131,0
+FCPT.US,D,20220810,000000,28.9002,28.9791,28.7028,28.7818,459495.5887771,0
+FCPT.US,D,20220811,000000,28.9396,28.9594,28.5746,28.6042,300064.66642734,0
+FCPT.US,D,20220812,000000,28.7226,28.9199,28.6634,28.7127,331516.2668652,0
+FCPT.US,D,20220815,000000,28.8114,28.8459,28.6486,28.7423,246740.96245293,0
+FCPT.US,D,20220816,000000,28.6239,28.7423,28.318,28.4562,652615.89501354,0
+FCPT.US,D,20220817,000000,28.1799,28.6042,27.9924,28.318,378421.54575751,0
+FCPT.US,D,20220818,000000,28.3871,28.4759,28.1256,28.1996,194600.00000241,0
+FCPT.US,D,20220819,000000,28.1207,28.1898,27.9727,28.1009,341244.746632,0
+FCPT.US,D,20220822,000000,27.9036,27.9825,27.6483,27.7951,393589.42034756,0
+FCPT.US,D,20220823,000000,27.7753,27.7753,27.3165,27.6668,388657.78345359,0
+FCPT.US,D,20220824,000000,27.7161,27.7951,27.5422,27.5879,214374.1815557,0
+FCPT.US,D,20220825,000000,27.578,27.874,27.5237,27.8543,197131.69522665,0
+FCPT.US,D,20220826,000000,27.7951,27.8839,27.3313,27.4695,248083.83521999,0
+FCPT.US,D,20220829,000000,27.3215,27.6668,27.1291,27.3215,205277.10536164,0
+FCPT.US,D,20220830,000000,27.3905,27.3905,26.7591,26.8281,385767.31316555,0
+FCPT.US,D,20220831,000000,26.9663,27.0945,26.4926,26.5321,344874.05031415,0
+FCPT.US,D,20220901,000000,26.4236,26.4433,26.2114,26.3545,204350.77652458,0
+FCPT.US,D,20220902,000000,26.6012,26.8873,25.9295,26.0388,206805.44659388,0
+FCPT.US,D,20220906,000000,26.0388,26.1966,25.8217,26.1374,259977.12723617,0
+FCPT.US,D,20220907,000000,26.2164,26.6012,25.95,26.4729,413601.77178784,0
+FCPT.US,D,20220908,000000,26.315,26.4334,26.093,26.2657,325009.66825047,0
+FCPT.US,D,20220909,000000,26.3052,26.4926,26.134,26.2756,264634.10864345,0
+FCPT.US,D,20220912,000000,26.463,26.7788,26.394,26.7097,260701.77178595,0
+FCPT.US,D,20220913,000000,26.3742,26.6308,25.9105,26.019,313048.47247927,0
+FCPT.US,D,20220914,000000,26.0684,26.0782,25.7033,25.9006,254408.00583618,0
+FCPT.US,D,20220915,000000,25.8513,26.3792,25.8513,25.9401,462497.54284203,0
+FCPT.US,D,20220916,000000,25.8908,26.4532,25.6934,26.4038,703882.21655993,0
+FCPT.US,D,20220919,000000,26.2361,26.5321,26.1572,26.5222,353248.5089362,0
+FCPT.US,D,20220920,000000,26.2361,26.3249,25.95,26.1078,298702.53737154,0
+FCPT.US,D,20220921,000000,26.4532,27.134,26.4532,26.542,1039243.6602389,0
+FCPT.US,D,20220922,000000,26.463,26.463,25.3876,25.5158,399758.52716499,0
+FCPT.US,D,20220923,000000,25.3283,25.7625,25.2099,25.4172,533513.72220857,0
+FCPT.US,D,20220926,000000,25.427,25.427,24.2726,24.7363,433898.91360362,0
+FCPT.US,D,20220927,000000,24.9337,24.9877,24.0555,24.0851,329754.82319037,0
+FCPT.US,D,20220928,000000,24.4107,24.8745,24.1049,24.687,413671.70252061,0
+FCPT.US,D,20220929,000000,24.44,24.55,23.34,23.67,360262,0
+FCPT.US,D,20220930,000000,23.88,24.42,23.69,24.19,658838,0
+FCPT.US,D,20221003,000000,24.55,24.5896,24,24.05,448599,0
+FCPT.US,D,20221004,000000,24.29,24.79,24.27,24.49,546026,0
+FCPT.US,D,20221005,000000,24.25,24.34,23.55,24.02,255330,0
+FCPT.US,D,20221006,000000,23.92,24.109,23.4404,23.51,288499,0
+FCPT.US,D,20221007,000000,23.33,23.47,22.84,23.07,417656,0
+FCPT.US,D,20221010,000000,23.05,23.31,22.79,22.8,251692,0
+FCPT.US,D,20221011,000000,22.79,23.64,22.6745,23.55,773813,0
+FCPT.US,D,20221012,000000,23.69,24.05,23.45,23.72,838656,0
+FCPT.US,D,20221013,000000,23.5,24.095,23.1,23.9,604796,0
+FCPT.US,D,20221014,000000,24.16,24.4,23.11,23.27,428915,0
+FCPT.US,D,20221017,000000,23.63,24.375,23.63,23.83,532828,0
+FCPT.US,D,20221018,000000,24.12,24.42,24.02,24.28,340220,0
+FCPT.US,D,20221019,000000,24.05,24.28,23.62,23.83,402056,0
+FCPT.US,D,20221020,000000,23.91,24.04,23.5,23.63,362113,0
+FCPT.US,D,20221021,000000,23.84,23.84,23.4,23.71,296648,0
+FCPT.US,D,20221024,000000,23.94,24.2,23.71,23.87,321409,0
+FCPT.US,D,20221025,000000,24.41,24.72,23.94,24.47,483133,0
+FCPT.US,D,20221026,000000,24.66,24.74,24.39,24.42,268525,0
+FCPT.US,D,20221027,000000,24.71,25.21,24.57,24.88,249875,0
+FCPT.US,D,20221028,000000,24.91,25.42,24.84,25.38,344502,0
+FCPT.US,D,20221031,000000,25.2,25.64,25.08,25.62,458767,0
+FCPT.US,D,20221101,000000,25.68,25.79,25.48,25.71,349058,0
+FCPT.US,D,20221102,000000,25.99,26.26,25.36,25.58,748419,0
+FCPT.US,D,20221103,000000,25.35,26.09,25.1081,25.97,386093,0
+FCPT.US,D,20221104,000000,25.94,26.53,25.94,26.51,358715,0
+FCPT.US,D,20221107,000000,26.77,26.96,26.39,26.53,422908,0
+FCPT.US,D,20221108,000000,26.52,26.82,26.28,26.56,663853,0
+FCPT.US,D,20221109,000000,26.41,26.74,26.15,26.37,656570,0
+FCPT.US,D,20221110,000000,27.19,27.79,27.06,27.36,695757,0
+FCPT.US,D,20221111,000000,27.3,27.3,26.78,26.92,495772,0
+FCPT.US,D,20221114,000000,26.87,27.39,26.67,27.05,428099,0
+FCPT.US,D,20221115,000000,27.39,27.4,26.9,26.99,502560,0
+FCPT.US,D,20221116,000000,26.99,27.21,26.71,26.74,561803,0
+FCPT.US,D,20221117,000000,26.43,26.96,26.31,26.74,1209919,0
+FCPT.US,D,20221118,000000,27.06,27.29,26.96,27.1,379818,0
+FCPT.US,D,20221121,000000,26.91,27.3,26.84,27.18,468539,0
+FCPT.US,D,20221122,000000,27.27,27.37,26.97,26.98,453496,0
+FCPT.US,D,20221123,000000,26.85,27.12,26.5,26.77,684278,0
+FCPT.US,D,20221125,000000,26.8,27.12,26.62,27.12,477004,0
+FCPT.US,D,20221128,000000,26.99,27.17,26.56,26.6,759597,0
+FCPT.US,D,20221129,000000,26.68,26.77,26.49,26.68,460132,0
+FCPT.US,D,20221130,000000,26.62,27.15,26.15,27.14,886543,0
+FCPT.US,D,20221201,000000,27.37,27.48,26.67,26.92,413607,0
+FCPT.US,D,20221202,000000,26.68,27.12,26.65,26.97,320306,0
+FCPT.US,D,20221205,000000,26.79,26.98,26.75,26.85,389215,0
+FCPT.US,D,20221206,000000,26.82,26.995,26.69,26.89,426493,0
+FCPT.US,D,20221207,000000,26.92,27.28,26.565,26.8,1617222,0
+FCPT.US,D,20221208,000000,26.77,27.14,26.67,26.76,507632,0
+FCPT.US,D,20221209,000000,26.72,26.98,26.71,26.92,222919,0
+FCPT.US,D,20221212,000000,26.95,27.04,26.79,26.93,398417,0
+FCPT.US,D,20221213,000000,27.5,27.62,26.87,26.97,432193,0
+FCPT.US,D,20221214,000000,27.12,27.27,26.81,26.98,397530,0
+FCPT.US,D,20221215,000000,26.77,26.96,26.62,26.76,598387,0
+FCPT.US,D,20221216,000000,26.37,26.63,25.82,26.08,1856711,0
+FCPT.US,D,20221219,000000,26.08,26.27,25.9,26.02,517385,0
+FCPT.US,D,20221220,000000,26.36,26.74,25.92,26.48,437404,0
+FCPT.US,D,20221221,000000,26.63,27.1,26.58,26.64,348098,0
+FCPT.US,D,20221222,000000,26.5,26.63,26.2,26.51,349506,0
+FCPT.US,D,20221223,000000,26.4,26.82,26.4,26.76,209350,0
+FCPT.US,D,20221227,000000,26.79,26.915,26.26,26.48,329293,0
+FCPT.US,D,20221228,000000,26.51,26.6,25.91,25.99,295886,0
+FCPT.US,D,20221229,000000,26.05,26.1,25.72,25.88,277896,0
+FCPT.US,D,20221230,000000,25.81,25.97,25.6618,25.93,317767,0
+FCPT.US,D,20230103,000000,26.13,26.4,25.89,26.2,334990,0
+FCPT.US,D,20230104,000000,26.45,27.05,26.41,26.69,857223,0
+FCPT.US,D,20230105,000000,26.59,26.59,26.13,26.41,369253,0
+FCPT.US,D,20230106,000000,26.49,26.9,26.49,26.78,219857,0
+FCPT.US,D,20230109,000000,26.72,27.29,26.67,27.18,369008,0
+FCPT.US,D,20230110,000000,27.14,27.34,27.05,27.31,630340,0
+FCPT.US,D,20230111,000000,27.43,27.89,27.41,27.8,349271,0
+FCPT.US,D,20230112,000000,28,28.435,27.86,28.38,402689,0
+FCPT.US,D,20230113,000000,28.11,28.33,27.9,28.23,274588,0
+FCPT.US,D,20230117,000000,28.38,28.6,28.28,28.46,216321,0
+FCPT.US,D,20230118,000000,28.47,28.62,27.89,27.96,267157,0
+FCPT.US,D,20230119,000000,27.91,28.28,27.86,28.14,319726,0
+FCPT.US,D,20230120,000000,28.32,28.45,27.82,28.24,366396,0
+FCPT.US,D,20230123,000000,28.09,28.53,28.05,28.21,320505,0
+FCPT.US,D,20230124,000000,27.94,28.4,27.5,28.25,211723,0
+FCPT.US,D,20230125,000000,28.19,28.39,28.03,28.34,223770,0
+FCPT.US,D,20230126,000000,28.32,28.57,28.21,28.53,262341,0
+FCPT.US,D,20230127,000000,28.51,28.785,28.08,28.55,256500,0
+FCPT.US,D,20230130,000000,28.45,28.572,28.24,28.31,254682,0
+FCPT.US,D,20230131,000000,28.42,28.81,28.21,28.76,404020,0
+FCPT.US,D,20230201,000000,28.72,28.93,28.11,28.6,376588,0
+FCPT.US,D,20230202,000000,28.66,29.3,28.66,29.02,301857,0
+FCPT.US,D,20230203,000000,28.83,28.93,28.47,28.85,416596,0
+FCPT.US,D,20230206,000000,28.69,28.95,28.46,28.91,252295,0
+FCPT.US,D,20230207,000000,28.66,29.16,28.525,28.89,649310,0
+FCPT.US,D,20230208,000000,28.69,28.985,28.69,28.85,360589,0
+FCPT.US,D,20230209,000000,29.18,29.18,28.305,28.46,338826,0
+FCPT.US,D,20230210,000000,28.45,28.71,28.39,28.6,255990,0
+FCPT.US,D,20230213,000000,28.74,28.8,28.61,28.7,190701,0
+FCPT.US,D,20230214,000000,28.57,28.85,28.21,28.21,605119,0
+FCPT.US,D,20230215,000000,28,28.48,27.81,28.45,382611,0
+FCPT.US,D,20230216,000000,27.89,28.96,27.61,28.86,409277,0
+FCPT.US,D,20230217,000000,29.01,29.01,28.23,28.44,391985,0
+FCPT.US,D,20230221,000000,28.2,28.395,27.75,28.22,1481643,0
+FCPT.US,D,20230222,000000,28.22,28.344,27.8,27.87,387421,0
+FCPT.US,D,20230223,000000,28.05,28.0999,27.76,28.05,278113,0
+FCPT.US,D,20230224,000000,27.84,27.92,27.51,27.68,372366,0
+FCPT.US,D,20230227,000000,27.96,28.03,27.4,27.54,252648,0
+FCPT.US,D,20230228,000000,27.5,27.7,27.13,27.15,550873,0
+FCPT.US,D,20230301,000000,27.05,27.325,26.75,27.07,423238,0
+FCPT.US,D,20230302,000000,26.99,27.99,26.93,27.32,434198,0
+FCPT.US,D,20230303,000000,27.54,27.8,27.28,27.65,477944,0
+FCPT.US,D,20230306,000000,27.79,27.97,27.25,27.38,514328,0
+FCPT.US,D,20230307,000000,27.43,27.5024,26.79,26.9,615779,0
+FCPT.US,D,20230308,000000,26.87,27.15,26.795,27.02,301138,0
+FCPT.US,D,20230309,000000,27.09,27.18,26.73,26.81,306313,0
+FCPT.US,D,20230310,000000,26.74,26.87,25.82,26,329094,0
+FCPT.US,D,20230313,000000,25.76,26.63,25.75,26.41,349900,0
+FCPT.US,D,20230314,000000,27.57,27.57,26.64,26.94,352384,0
+FCPT.US,D,20230315,000000,26.58,27,26.435,26.87,420339,0
+FCPT.US,D,20230316,000000,26.59,27.15,26.36,26.9,508075,0
+FCPT.US,D,20230317,000000,26.74,26.83,26.19,26.59,1300434,0
+FCPT.US,D,20230320,000000,26.65,27.28,26.54,26.89,500070,0
+FCPT.US,D,20230321,000000,27.08,27.21,26.34,26.52,356363,0
+FCPT.US,D,20230322,000000,26.44,26.445,25.25,25.27,614009,0
+FCPT.US,D,20230323,000000,25.25,25.6,25.14,25.31,495395,0
+FCPT.US,D,20230324,000000,25.21,26.12,25.2007,26.05,382683,0
+FCPT.US,D,20230327,000000,26.34,26.39,26.03,26.22,456539,0
+FCPT.US,D,20230328,000000,26.12,26.4,26.02,26.39,326841,0
+FCPT.US,D,20230329,000000,26.52,26.65,26.45,26.63,332802,0
+FCPT.US,D,20230330,000000,26.41,26.52,26.3,26.41,324835,0
+FCPT.US,D,20230331,000000,26.61,26.87,26.55,26.86,652390,0
+FCPT.US,D,20230403,000000,26.91,27.13,26.53,26.73,333001,0
+FCPT.US,D,20230404,000000,26.73,26.755,26.33,26.62,355394,0
+FCPT.US,D,20230405,000000,26.6,26.78,26.32,26.33,464090,0
+FCPT.US,D,20230406,000000,26.54,26.58,26.17,26.33,465254,0
+FCPT.US,D,20230410,000000,26.26,26.55,26.19,26.45,292244,0
+FCPT.US,D,20230411,000000,26.58,26.645,26.31,26.45,261352,0
+FCPT.US,D,20230412,000000,26.6,26.82,26.35,26.37,242403,0
+FCPT.US,D,20230413,000000,26.38,26.4,25.94,26.28,347642,0
+FCPT.US,D,20230414,000000,26.37,26.44,25.69,25.78,251781,0
+FCPT.US,D,20230417,000000,25.79,26.21,25.72,26.2,355248,0
+FCPT.US,D,20230418,000000,26.16,26.18,25.7474,25.8,320856,0
+FCPT.US,D,20230419,000000,25.66,25.96,25.5875,25.76,641119,0
+FCPT.US,D,20230420,000000,25.73,25.92,25.52,25.67,444461,0
+FCPT.US,D,20230421,000000,25.78,25.95,25.41,25.73,288311,0
+FCPT.US,D,20230424,000000,25.78,25.83,25.295,25.41,446873,0
+FCPT.US,D,20230425,000000,25.25,25.58,25.22,25.31,670768,0
+FCPT.US,D,20230426,000000,25.2,25.55,24.8,24.82,574629,0
+FCPT.US,D,20230427,000000,24.85,25.3,24.84,25.29,328667,0
+FCPT.US,D,20230428,000000,25.31,25.625,25.31,25.51,323971,0
+FCPT.US,D,20230501,000000,25.43,25.73,25.29,25.39,364688,0
+FCPT.US,D,20230502,000000,25,25.18,24.4,25.01,533727,0
+FCPT.US,D,20230503,000000,25.13,25.81,25.11,25.41,551899,0
+FCPT.US,D,20230504,000000,25.28,25.925,25.14,25.88,355529,0
+FCPT.US,D,20230505,000000,26.15,26.3,25.83,26.15,401190,0
+FCPT.US,D,20230508,000000,26.09,26.3,25.98,26.04,228463,0
+FCPT.US,D,20230509,000000,25.99,25.99,25.675,25.79,208531,0
+FCPT.US,D,20230510,000000,26.04,26.12,25.71,25.98,471112,0
+FCPT.US,D,20230511,000000,25.78,25.89,25.61,25.86,376130,0
+FCPT.US,D,20230512,000000,25.88,26.005,25.66,25.85,204948,0
+FCPT.US,D,20230515,000000,25.91,26.19,25.838,25.92,337446,0
+FCPT.US,D,20230516,000000,25.86,25.92,25.51,25.54,416734,0
+FCPT.US,D,20230517,000000,25.65,25.935,25.6,25.85,716896,0
+FCPT.US,D,20230518,000000,25.8,25.87,25.595,25.8,262868,0
+FCPT.US,D,20230519,000000,26.01,26.15,25.605,25.7,644693,0
+FCPT.US,D,20230522,000000,25.67,26.06,25.61,25.81,202498,0
+FCPT.US,D,20230523,000000,25.72,26.12,25.55,25.86,353740,0
+FCPT.US,D,20230524,000000,25.87,25.95,25.6,25.75,764300,0
+FCPT.US,D,20230525,000000,25.76,25.76,25.36,25.43,325037,0
+FCPT.US,D,20230526,000000,25.44,25.62,25.26,25.59,213189,0
+FCPT.US,D,20230530,000000,25.6,25.77,25.463,25.5,324763,0
+FCPT.US,D,20230531,000000,25.54,25.85,25.475,25.7,740991,0
+FCPT.US,D,20230601,000000,25.77,25.85,25.54,25.78,530181,0
+FCPT.US,D,20230602,000000,26.02,26.35,25.9,26.25,460951,0
+FCPT.US,D,20230605,000000,26.07,26.25,25.78,26,314453,0
+FCPT.US,D,20230606,000000,25.91,26.22,25.88,26.13,431603,0
+FCPT.US,D,20230607,000000,26.22,26.8,26.22,26.66,660747,0
+FCPT.US,D,20230608,000000,26.64,26.7,26.33,26.36,553566,0
+FCPT.US,D,20230609,000000,26.29,26.47,26.11,26.33,614684,0
+FCPT.US,D,20230612,000000,26.3,26.41,26.175,26.35,526808,0
+FCPT.US,D,20230613,000000,26.32,26.54,26.27,26.42,858041,0
+FCPT.US,D,20230614,000000,26.45,26.61,26.23,26.36,440731,0
+FCPT.US,D,20230615,000000,26.41,26.46,26.18,26.38,750364,0
+FCPT.US,D,20230616,000000,26.44,26.6,26.26,26.59,1511558,0
+FCPT.US,D,20230620,000000,26.54,26.54,25.85,25.86,695124,0
+FCPT.US,D,20230621,000000,25.75,25.75,25.18,25.53,581300,0
+FCPT.US,D,20230622,000000,25.6,25.72,25.24,25.43,535809,0
+FCPT.US,D,20230623,000000,25.36,25.42,24.78,24.96,1166078,0
+FCPT.US,D,20230626,000000,24.96,25.52,24.95,25.51,503804,0
+FCPT.US,D,20230627,000000,25.56,25.79,25.47,25.68,376644,0
+FCPT.US,D,20230628,000000,25.76,25.8,25.41,25.69,636666,0
+FCPT.US,D,20230629,000000,25.24,25.61,25.24,25.48,1037450,0
+FCPT.US,D,20230630,000000,25.66,25.66,24.995,25.4,1048922,0
+FCPT.US,D,20230703,000000,25.36,25.75,25.33,25.63,171422,0
+FCPT.US,D,20230705,000000,25.56,25.75,25.305,25.57,575964,0
+FCPT.US,D,20230706,000000,25.34,25.6,24.98,25.37,801684,0
+FCPT.US,D,20230707,000000,25.27,25.5,25.19,25.34,793958,0
+FCPT.US,D,20230710,000000,25.34,25.4462,25.23,25.38,348036,0
+FCPT.US,D,20230711,000000,25.42,25.845,25.41,25.82,662416,0
+FCPT.US,D,20230712,000000,26.09,26.34,25.9,26.04,924678,0
+FCPT.US,D,20230713,000000,25.94,26.04,25.735,25.91,353978,0
+FCPT.US,D,20230714,000000,25.81,26.005,25.73,25.97,258890,0
+FCPT.US,D,20230717,000000,25.88,26.29,25.77,26.26,486083,0
+FCPT.US,D,20230718,000000,26.35,26.55,26.13,26.38,712737,0
+FCPT.US,D,20230719,000000,26.54,26.73,26.47,26.58,496941,0
+FCPT.US,D,20230720,000000,26.63,26.88,26.4,26.82,238961,0
+FCPT.US,D,20230721,000000,26.97,27.035,26.7875,27,456418,0
+FCPT.US,D,20230724,000000,27.03,27.46,26.99,27.42,1095967,0
+FCPT.US,D,20230725,000000,27.32,27.5,27.2,27.22,668487,0
+FCPT.US,D,20230726,000000,27.25,27.56,27.21,27.53,739693,0
+FCPT.US,D,20230727,000000,27.5,27.6,26.71,26.77,345406,0
+FCPT.US,D,20230728,000000,26.93,26.98,26.145,26.19,266635,0
+FCPT.US,D,20230731,000000,26.2,26.33,26.09,26.3,1242917,0
+FCPT.US,D,20230801,000000,26.22,26.34,25.96,26.11,432379,0
+FCPT.US,D,20230802,000000,26.04,26.11,25.12,25.44,658271,0
+FCPT.US,D,20230803,000000,25.44,25.587,25.15,25.43,404149,0
+FCPT.US,D,20230804,000000,25.4,25.795,25.4,25.59,618073,0
+FCPT.US,D,20230807,000000,25.63,26.09,25.51,26.02,701386,0
+FCPT.US,D,20230808,000000,25.81,25.92,25.58,25.8,341866,0
+FCPT.US,D,20230809,000000,25.75,26.09,25.62,25.89,844267,0
+FCPT.US,D,20230810,000000,25.95,26.06,25.7318,25.92,372521,0
+FCPT.US,D,20230811,000000,25.88,26,25.79,25.95,321628,0
+FCPT.US,D,20230814,000000,25.9,25.93,25.53,25.56,473185,0
+FCPT.US,D,20230815,000000,25.4,25.53,25.2,25.2,410531,0
+FCPT.US,D,20230816,000000,25.25,25.38,24.92,24.92,334746,0
+FCPT.US,D,20230817,000000,24.95,25.19,24.83,24.83,434994,0
+FCPT.US,D,20230818,000000,24.69,25.01,24.69,24.84,298199,0
+FCPT.US,D,20230821,000000,24.84,24.88,24.39,24.53,247519,0
+FCPT.US,D,20230822,000000,24.61,24.75,24.49,24.71,194822,0
+FCPT.US,D,20230823,000000,24.87,25.14,24.72,25.13,325327,0
+FCPT.US,D,20230824,000000,25.1,25.34,24.721,24.77,277615,0
+FCPT.US,D,20230825,000000,24.85,24.95,24.71,24.72,158402,0
+FCPT.US,D,20230828,000000,24.77,25.115,24.77,25.05,362611,0
+FCPT.US,D,20230829,000000,25.01,25.14,24.97,25.11,220877,0
+FCPT.US,D,20230830,000000,25.14,25.325,25.13,25.24,250711,0
+FCPT.US,D,20230831,000000,25.25,25.27,25.07,25.16,336967,0
+FCPT.US,D,20230901,000000,25.23,25.36,25.01,25.11,218918,0
+FCPT.US,D,20230905,000000,24.96,25.015,24.44,24.5,386532,0
+FCPT.US,D,20230906,000000,24.58,24.7,24.34,24.41,342096,0
+FCPT.US,D,20230907,000000,24.39,24.63,24.3801,24.51,379288,0
+FCPT.US,D,20230908,000000,24.58,24.68,24.41,24.65,298321,0
+FCPT.US,D,20230911,000000,24.72,24.8,24.42,24.68,282031,0
+FCPT.US,D,20230912,000000,24.55,24.71,24.31,24.61,236791,0
+FCPT.US,D,20230913,000000,24.58,24.595,24.28,24.32,270819,0
+FCPT.US,D,20230914,000000,24.53,24.75,24.53,24.64,381649,0
+FCPT.US,D,20230915,000000,24.58,24.595,24.22,24.25,914443,0
+FCPT.US,D,20230918,000000,24.32,24.32,24.04,24.16,409802,0
+FCPT.US,D,20230919,000000,24.13,24.29,23.97,24.17,241652,0
+FCPT.US,D,20230920,000000,24.34,24.63,24.12,24.13,471496,0
+FCPT.US,D,20230921,000000,24.15,24.28,23.54,23.56,939564,0
+FCPT.US,D,20230922,000000,23.51,23.68,23.27,23.32,443818,0
+FCPT.US,D,20230925,000000,23.22,23.27,22.93,23.13,526729,0
+FCPT.US,D,20230926,000000,22.94,23,22.45,22.55,698635,0
+FCPT.US,D,20230927,000000,22.64,22.67,22.08,22.12,642887,0
+FCPT.US,D,20230928,000000,21.88,22.125,21.7702,22.03,947923,0
+FCPT.US,D,20230929,000000,22.23,22.4,21.91,22.19,638731,0
+FCPT.US,D,20231002,000000,22.2,22.35,21.88,22.05,812371,0
+FCPT.US,D,20231003,000000,21.93,22.05,21.74,21.9,821009,0
+FCPT.US,D,20231004,000000,22,22.13,21.8,22.12,913416,0
+FCPT.US,D,20231005,000000,22,22.25,21.985,22.01,686458,0
+FCPT.US,D,20231006,000000,21.8,22.03,21.585,21.91,761272,0
+FCPT.US,D,20231009,000000,21.79,22.33,21.79,22.16,420819,0
+FCPT.US,D,20231010,000000,22.12,22.405,21.9909,22.15,749748,0
+FCPT.US,D,20231011,000000,22.28,22.449,22.17,22.42,473586,0
+FCPT.US,D,20231012,000000,22.41,22.41,21.79,21.79,568378,0
+FCPT.US,D,20231013,000000,21.88,22.09,21.35,21.55,1140640,0
+FCPT.US,D,20231016,000000,21.72,21.94,21.37,21.76,687490,0
+FCPT.US,D,20231017,000000,21.62,22.2,21.62,21.91,596912,0
+FCPT.US,D,20231018,000000,21.79,21.88,21.52,21.53,799494,0
+FCPT.US,D,20231019,000000,21.4,21.59,21.1,21.12,1115663,0
+FCPT.US,D,20231020,000000,21.21,21.365,20.97,21,704335,0
+FCPT.US,D,20231023,000000,20.85,20.97,20.65,20.78,809259,0
+FCPT.US,D,20231024,000000,20.87,21.02,20.84,21,380849,0
+FCPT.US,D,20231025,000000,20.89,20.9394,20.64,20.65,609055,0
+FCPT.US,D,20231026,000000,20.81,21.08,20.77,20.96,596943,0
+FCPT.US,D,20231027,000000,20.93,21.06,20.53,20.61,644725,0
+FCPT.US,D,20231030,000000,20.76,20.86,20.51,20.8,932378,0
+FCPT.US,D,20231031,000000,20.95,21.31,20.89,21.3,1015465,0
+FCPT.US,D,20231101,000000,21.28,21.93,21.25,21.93,1038063,0
+FCPT.US,D,20231102,000000,21.72,22.36,21.46,22.33,1078274,0
+FCPT.US,D,20231103,000000,22.81,22.83,22.3,22.32,747428,0
+FCPT.US,D,20231106,000000,22.16,22.16,21.77,22.07,625277,0
+FCPT.US,D,20231107,000000,22.21,22.5,21.683,21.76,461694,0
+FCPT.US,D,20231108,000000,21.74,22.065,21.7,22.03,367789,0
+FCPT.US,D,20231109,000000,22.17,22.18,21.72,21.83,792552,0
+FCPT.US,D,20231110,000000,21.89,21.895,21.67,21.87,378740,0
+FCPT.US,D,20231113,000000,21.82,21.8928,21.6,21.81,260354,0
+FCPT.US,D,20231114,000000,22.46,23.06,22.46,22.95,548155,0
+FCPT.US,D,20231115,000000,22.91,22.98,22.675,22.73,390351,0
+FCPT.US,D,20231116,000000,22.71,22.78,22.56,22.63,363111,0
+FCPT.US,D,20231117,000000,22.81,22.81,22.56,22.61,456171,0
+FCPT.US,D,20231120,000000,22.61,22.82,22.44,22.82,301625,0
+FCPT.US,D,20231121,000000,22.68,22.87,22.63,22.75,251202,0
+FCPT.US,D,20231122,000000,22.94,23,22.76,22.83,218222,0
+FCPT.US,D,20231124,000000,22.78,23.03,22.72,22.95,136796,0
+FCPT.US,D,20231127,000000,22.95,23.06,22.82,22.95,302550,0
+FCPT.US,D,20231128,000000,22.91,23.24,22.78,23.08,292864,0
+FCPT.US,D,20231129,000000,23.25,23.41,22.815,22.85,554703,0
+FCPT.US,D,20231130,000000,22.83,23.01,22.725,22.99,766620,0
+FCPT.US,D,20231201,000000,22.96,23.84,22.96,23.78,623130,0
+FCPT.US,D,20231204,000000,23.74,24.49,23.74,24.42,862353,0
+FCPT.US,D,20231205,000000,24.41,24.455,24.24,24.36,796776,0
+FCPT.US,D,20231206,000000,24.53,24.825,24.3,24.8,2180851,0
+FCPT.US,D,20231207,000000,24.79,25.2,24.71,25.15,1194291,0
+FCPT.US,D,20231208,000000,25.04,25.4,24.18,24.22,1333237,0
+FCPT.US,D,20231211,000000,24.14,24.38,23.87,24.34,1410414,0
+FCPT.US,D,20231212,000000,24.44,24.5,24.2,24.28,428907,0
+FCPT.US,D,20231213,000000,24.24,25.18,24.11,25,801469,0
+FCPT.US,D,20231214,000000,25.4,25.6,25.165,25.33,849952,0
+FCPT.US,D,20231215,000000,25.11,25.42,24.94,24.98,2011366,0
+FCPT.US,D,20231218,000000,25.06,25.1,24.64,24.91,1211277,0
+FCPT.US,D,20231219,000000,25.03,25.27,24.97,24.98,724187,0
+FCPT.US,D,20231220,000000,25.07,25.69,25.06,25.18,796930,0
+FCPT.US,D,20231221,000000,25.3,25.41,25.0575,25.2,668484,0
+FCPT.US,D,20231222,000000,25.29,25.5,25.11,25.33,969487,0
+FCPT.US,D,20231226,000000,25.41,25.76,25.33,25.61,619506,0
+FCPT.US,D,20231227,000000,25.69,25.81,25.53,25.71,419744,0
+FCPT.US,D,20231228,000000,25.24,25.615,25.114,25.51,521366,0
+FCPT.US,D,20231229,000000,25.39,25.46,25.25,25.3,606290,0
+FCPT.US,D,20240102,000000,25.25,25.83,25.22,25.59,598176,0
+FCPT.US,D,20240103,000000,25.49,25.49,24.91,24.97,552887,0
+FCPT.US,D,20240104,000000,24.97,25.17,24.75,25.04,589117,0
+FCPT.US,D,20240105,000000,24.86,25.18,24.84,25.02,397874,0
+FCPT.US,D,20240108,000000,25.07,25.43,25,25.33,498130,0
+FCPT.US,D,20240109,000000,25.04,25.535,25,25.34,677532,0
+FCPT.US,D,20240110,000000,25.33,25.455,25.145,25.22,443955,0
+FCPT.US,D,20240111,000000,25.13,25.25,24.93,25.2,541946,0
+FCPT.US,D,20240112,000000,25.49,25.64,25.03,25.18,336533,0
+FCPT.US,D,20240116,000000,25,25.08,24.525,24.62,585322,0
+FCPT.US,D,20240117,000000,24.33,24.5687,23.915,24.23,534652,0
+FCPT.US,D,20240118,000000,24.26,24.26,23.84,24.03,418862,0
+FCPT.US,D,20240119,000000,24.08,24.34,23.79,24.14,522630,0
+FCPT.US,D,20240122,000000,24.29,24.66,24.2319,24.29,565181,0
+FCPT.US,D,20240123,000000,24.47,24.6202,23.995,24.09,374423,0
+FCPT.US,D,20240124,000000,24.37,24.37,23.435,23.48,571309,0
+FCPT.US,D,20240125,000000,23.82,23.85,23.59,23.75,347001,0
+FCPT.US,D,20240126,000000,23.87,23.9611,23.59,23.66,366522,0
+FCPT.US,D,20240129,000000,23.62,24,23.37,23.98,459631,0
+FCPT.US,D,20240130,000000,23.88,24.0186,23.62,23.7,256379,0
+FCPT.US,D,20240131,000000,23.85,23.92,23.4,23.41,550263,0
+FCPT.US,D,20240201,000000,23.39,24.06,23.2501,24.02,673889,0
+FCPT.US,D,20240202,000000,23.7,23.72,23.3,23.48,513249,0
+FCPT.US,D,20240205,000000,23.09,23.195,22.865,22.95,512196,0
+FCPT.US,D,20240206,000000,22.84,23.26,22.77,23.11,465883,0
+FCPT.US,D,20240207,000000,23.12,23.12,22.83,22.89,349363,0
+FCPT.US,D,20240208,000000,22.84,23.11,22.738,22.94,335616,0
+FCPT.US,D,20240209,000000,22.95,23.12,22.64,23.1,388252,0
+FCPT.US,D,20240212,000000,23.18,23.32,23.11,23.13,380690,0
+FCPT.US,D,20240213,000000,22.53,22.95,22.46,22.92,721241,0
+FCPT.US,D,20240214,000000,23.12,23.14,22.8438,22.96,460720,0
+FCPT.US,D,20240215,000000,23.31,24.12,23.165,23.51,773888,0
+FCPT.US,D,20240216,000000,23.17,23.71,23.12,23.55,484935,0
+FCPT.US,D,20240220,000000,23.54,23.88,23.45,23.78,572117,0
+FCPT.US,D,20240221,000000,23.87,23.96,23.68,23.85,322325,0
+FCPT.US,D,20240222,000000,23.74,23.76,23.42,23.74,462440,0
+FCPT.US,D,20240223,000000,23.83,23.93,23.61,23.64,256673,0
+FCPT.US,D,20240226,000000,23.51,23.65,23.28,23.35,345697,0
+FCPT.US,D,20240227,000000,23.5,23.63,23.27,23.36,342048,0
+FCPT.US,D,20240228,000000,23.23,23.65,23.14,23.58,334600,0
+FCPT.US,D,20240229,000000,23.88,24.2,23.68,24.18,957688,0
+FCPT.US,D,20240301,000000,24.14,24.68,23.82,24.67,1220687,0
+FCPT.US,D,20240304,000000,24.63,25.32,24.63,25.31,902627,0
+FCPT.US,D,20240305,000000,25.25,25.265,24.13,24.18,1115513,0
+FCPT.US,D,20240306,000000,24.39,24.39,24.12,24.19,355419,0
+FCPT.US,D,20240307,000000,24.06,24.35,23.96,24.12,277281,0
+FCPT.US,D,20240308,000000,24.15,24.45,24.02,24.28,288666,0
+FCPT.US,D,20240311,000000,24.21,24.52,24.1,24.38,272206,0
+FCPT.US,D,20240312,000000,24.31,24.31,24,24.23,286162,0
+FCPT.US,D,20240313,000000,24.14,24.38,23.91,23.96,405622,0
+FCPT.US,D,20240314,000000,23.88,23.89,23.41,23.76,669074,0
+FCPT.US,D,20240315,000000,23.69,24.68,23.69,24.55,1741880,0
+FCPT.US,D,20240318,000000,24.43,24.71,24.27,24.48,637069,0
+FCPT.US,D,20240319,000000,24.5,24.73,24.325,24.46,275226,0
+FCPT.US,D,20240320,000000,24.37,24.6,24.28,24.45,405648,0
+FCPT.US,D,20240321,000000,24.57,24.77,24.3,24.52,593422,0
+FCPT.US,D,20240322,000000,24.64,24.64,24.09,24.12,590544,0
+FCPT.US,D,20240325,000000,24.16,24.235,23.89,23.91,527891,0
+FCPT.US,D,20240326,000000,23.94,24.13,23.855,24.09,340229,0
+FCPT.US,D,20240327,000000,24.01,24.28,23.93,24.26,380242,0
+FCPT.US,D,20240328,000000,24.33,24.51,24.33,24.47,472042,0
+FCPT.US,D,20240401,000000,24.52,24.52,24.1,24.41,286355,0
+FCPT.US,D,20240402,000000,24.16,24.28,23.62,23.76,481348,0
+FCPT.US,D,20240403,000000,23.63,23.74,23.38,23.52,467188,0
+FCPT.US,D,20240404,000000,23.76,23.84,23.36,23.5,424561,0
+FCPT.US,D,20240405,000000,23.38,23.69,23.225,23.62,364746,0
+FCPT.US,D,20240408,000000,23.65,23.85,23.65,23.77,250217,0
+FCPT.US,D,20240409,000000,23.85,24.3,23.85,24.29,214463,0
+FCPT.US,D,20240410,000000,23.6,23.6823,22.96,23.32,500590,0
+FCPT.US,D,20240411,000000,23.4,23.74,23.27,23.52,445294,0
+FCPT.US,D,20240412,000000,23.46,23.62,23.27,23.34,561753,0
+FCPT.US,D,20240415,000000,23.36,23.45,22.97,23.25,984977,0
+FCPT.US,D,20240416,000000,23.18,23.42,22.65,22.74,1420214,0
+FCPT.US,D,20240417,000000,22.72,22.87,22.38,22.57,693458,0
+FCPT.US,D,20240418,000000,22.68,22.88,22.54,22.66,819236,0
+FCPT.US,D,20240419,000000,22.71,23.05,22.71,23.03,338024,0
+FCPT.US,D,20240422,000000,23.05,23.43,22.89,23.28,431593,0
+FCPT.US,D,20240423,000000,23.27,23.76,23.27,23.65,329423,0
+FCPT.US,D,20240424,000000,23.49,23.62,23.32,23.61,297102,0
+FCPT.US,D,20240425,000000,23.44,23.59,23.3075,23.48,289131,0
+FCPT.US,D,20240426,000000,23.59,23.77,23.38,23.44,292593,0
+FCPT.US,D,20240429,000000,23.57,23.89,23.57,23.69,323146,0
+FCPT.US,D,20240430,000000,23.53,23.75,23.41,23.45,495893,0
+FCPT.US,D,20240501,000000,23.42,23.96,23.42,23.56,305214,0
+FCPT.US,D,20240502,000000,24.17,24.91,23.25,24.09,818330,0
+FCPT.US,D,20240503,000000,24.43,24.56,24,24.14,349829,0
+FCPT.US,D,20240506,000000,24.23,24.23,23.835,23.97,301753,0
+FCPT.US,D,20240507,000000,24.09,24.28,24,24.09,349258,0
+FCPT.US,D,20240508,000000,24.03,24.11,23.83,24.06,258000,0
+FCPT.US,D,20240509,000000,24.18,24.31,24.04,24.23,276538,0
+FCPT.US,D,20240510,000000,24.21,24.6,24.19,24.56,392682,0
+FCPT.US,D,20240513,000000,24.72,24.73,24.48,24.64,332302,0
+FCPT.US,D,20240514,000000,24.83,24.97,24.73,24.95,320503,0
+FCPT.US,D,20240515,000000,25.26,25.44,25.09,25.19,432864,0
+FCPT.US,D,20240516,000000,25.21,25.21,24.89,25,314600,0
+FCPT.US,D,20240517,000000,25.03,25.12,24.8,25.05,440492,0
+FCPT.US,D,20240520,000000,24.97,25.19,24.84,24.87,256785,0
+FCPT.US,D,20240521,000000,24.81,25.04,24.775,24.84,277394,0
+FCPT.US,D,20240522,000000,24.84,24.875,24.5,24.6,244042,0
+FCPT.US,D,20240523,000000,24.48,24.51,23.95,24.05,474859,0
+FCPT.US,D,20240524,000000,24.24,24.24,24.02,24.11,205998,0
+FCPT.US,D,20240528,000000,24.22,24.32,23.84,23.91,286342,0
+FCPT.US,D,20240529,000000,23.76,23.9,23.7,23.76,301469,0
+FCPT.US,D,20240530,000000,24,24.14,23.93,24.11,389376,0
+FCPT.US,D,20240531,000000,24.2,24.475,24.11,24.41,497419,0
+FCPT.US,D,20240603,000000,24.56,24.88,24.5,24.81,285393,0
+FCPT.US,D,20240604,000000,24.76,25.02,24.76,24.93,273273,0
+FCPT.US,D,20240605,000000,24.95,25.03,24.67,24.75,173932,0
+FCPT.US,D,20240606,000000,24.55,24.75,24.5,24.7,218307,0
+FCPT.US,D,20240607,000000,24.33,24.46,24.135,24.16,283542,0
+FCPT.US,D,20240610,000000,23.98,24.1137,23.7626,23.89,303079,0
+FCPT.US,D,20240611,000000,23.99,24.2,23.88,24.04,356071,0
+FCPT.US,D,20240612,000000,24.62,24.795,24.125,24.29,290156,0
+FCPT.US,D,20240613,000000,24.19,24.36,24.11,24.35,298528,0
+FCPT.US,D,20240614,000000,24.18,24.47,24.16,24.38,303064,0
+FCPT.US,D,20240617,000000,24.29,24.55,24.2201,24.4,451440,0
+FCPT.US,D,20240618,000000,24.44,24.71,24.375,24.4,443533,0
+FCPT.US,D,20240620,000000,24.25,24.47,24.15,24.44,299726,0
+FCPT.US,D,20240621,000000,24.5,24.53,24.17,24.53,1066831,0
+FCPT.US,D,20240624,000000,24.49,24.86,24.49,24.55,305077,0
+FCPT.US,D,20240625,000000,24.53,24.6,24.29,24.3,418709,0
+FCPT.US,D,20240626,000000,24.14,24.48,24.14,24.47,384167,0
+FCPT.US,D,20240627,000000,24.53,24.68,24.43,24.6,438617,0
+FCPT.US,D,20240628,000000,24.47,24.68,24.29,24.67,1498333,0
+FCPT.US,D,20240701,000000,24.62,24.62,24.22,24.44,322956,0
+FCPT.US,D,20240702,000000,24.57,24.78,24.55,24.66,312495,0
+FCPT.US,D,20240703,000000,24.68,24.96,24.57,24.66,200118,0
+FCPT.US,D,20240705,000000,24.72,24.82,24.55,24.76,245971,0
+FCPT.US,D,20240708,000000,24.74,24.97,24.6,24.61,340595,0
+FCPT.US,D,20240709,000000,24.55,24.91,24.42,24.73,724055,0
+FCPT.US,D,20240710,000000,24.91,25.24,24.76,25.2,354557,0
+FCPT.US,D,20240711,000000,25.72,26.15,25.6315,25.75,549776,0
+FCPT.US,D,20240712,000000,25.97,26.22,25.6,25.8,800026,0
+FCPT.US,D,20240715,000000,25.99,26.25,25.89,26.01,452090,0
+FCPT.US,D,20240716,000000,26.23,26.61,26.23,26.6,568133,0
+FCPT.US,D,20240717,000000,26.56,27.23,26.56,27.07,459436,0
+FCPT.US,D,20240718,000000,26.9,27.57,26.9,27.03,374322,0
+FCPT.US,D,20240719,000000,27.12,27.17,26.67,26.85,321514,0
+FCPT.US,D,20240722,000000,26.87,27.15,26.66,27.02,333484,0
+FCPT.US,D,20240723,000000,27.05,27.4,26.88,27.13,456911,0
+FCPT.US,D,20240724,000000,27.16,27.47,26.74,26.78,659436,0
+FCPT.US,D,20240725,000000,26.93,27.39,26.82,27.01,666698,0
+FCPT.US,D,20240726,000000,27.23,27.6,27.08,27.5,283489,0
+FCPT.US,D,20240729,000000,27.64,27.64,27.24,27.3,331854,0
+FCPT.US,D,20240730,000000,27.3,27.6,27.11,27.59,458966,0
+FCPT.US,D,20240731,000000,27.53,27.63,27.13,27.14,633467,0
+FCPT.US,D,20240801,000000,27.71,27.71,26.43,27.26,659577,0
+FCPT.US,D,20240802,000000,26.27,27.63,26.27,27.43,801400,0
+FCPT.US,D,20240805,000000,26.74,27.48,26.66,27.05,1257061,0
+FCPT.US,D,20240806,000000,26.94,27.42,26.82,27.22,698245,0
+FCPT.US,D,20240807,000000,27.3,27.32,26.69,26.77,589165,0
+FCPT.US,D,20240808,000000,26.8,27.05,26.71,26.82,319510,0
+FCPT.US,D,20240809,000000,26.79,27.06,26.75,26.96,377200,0
+FCPT.US,D,20240812,000000,26.82,26.865,26.49,26.82,336051,0
+FCPT.US,D,20240813,000000,27.02,27.21,26.78,27.02,415181,0
+FCPT.US,D,20240814,000000,27.1,27.25,26.9314,27.1,672215,0
+FCPT.US,D,20240815,000000,27.33,27.45,27,27.12,758742,0
+FCPT.US,D,20240816,000000,27.13,27.28,26.79,26.84,273702,0
+FCPT.US,D,20240819,000000,26.85,27.15,26.76,27.05,641060,0
+FCPT.US,D,20240820,000000,27.01,27.06,26.84,26.89,374129,0
+FCPT.US,D,20240821,000000,27,27.2,26.9,27.05,549724,0
+FCPT.US,D,20240822,000000,27.07,27.12,26.925,26.95,548976,0
+FCPT.US,D,20240823,000000,27.01,27.66,27.01,27.49,967736,0
+FCPT.US,D,20240826,000000,27.66,27.82,27.575,27.71,1248933,0
+FCPT.US,D,20240827,000000,27.68,27.86,27.52,27.82,867946,0
+FCPT.US,D,20240828,000000,27.87,28.16,27.65,27.97,921130,0
+FCPT.US,D,20240829,000000,28.03,28.31,27.85,28.07,1100621,0
+FCPT.US,D,20240830,000000,28.18,28.35,28.07,28.35,398666,0
+FCPT.US,D,20240903,000000,28.2,28.58,28.14,28.4,508310,0
+FCPT.US,D,20240904,000000,28.48,28.95,28.43,28.93,606112,0
+FCPT.US,D,20240905,000000,29.08,29.3,28.75,28.8,988150,0
+FCPT.US,D,20240906,000000,28.84,29.26,28.7,29.17,784104,0
+FCPT.US,D,20240909,000000,29.02,29.695,28.92,29.58,673464,0
+FCPT.US,D,20240910,000000,29.66,29.86,29.46,29.58,742731,0
+FCPT.US,D,20240911,000000,29.36,29.74,29.18,29.62,364218,0
+FCPT.US,D,20240912,000000,29.62,29.78,29.54,29.78,334552,0
+FCPT.US,D,20240913,000000,30,30.44,29.71,30.4,358627,0
+FCPT.US,D,20240916,000000,30.58,30.62,30.29,30.48,367128,0
+FCPT.US,D,20240917,000000,30.6,30.72,30.43,30.5,653354,0
+FCPT.US,D,20240918,000000,30.6,30.93,30.18,30.62,835491,0
+FCPT.US,D,20240919,000000,30.88,30.88,29.61,29.98,1307241,0
+FCPT.US,D,20240920,000000,29.72,30.09,29.6257,29.79,2308486,0
+FCPT.US,D,20240923,000000,29.94,30.1999,29.81,29.91,442151,0
+FCPT.US,D,20240924,000000,29.79,30.04,29.71,29.71,380157,0
+FCPT.US,D,20240925,000000,29.8,29.95,29.44,29.56,553984,0
+FCPT.US,D,20240926,000000,29.65,29.67,29.27,29.45,512637,0
+FCPT.US,D,20240927,000000,29.71,29.8,29.38,29.57,389848,0
+FCPT.US,D,20240930,000000,29.225,29.51,29.14,29.31,692576,0
+FCPT.US,D,20241001,000000,29.43,29.48,29.135,29.32,508773,0
+FCPT.US,D,20241002,000000,29.14,29.21,28.88,29.02,473343,0
+FCPT.US,D,20241003,000000,28.97,29.025,28.74,28.87,330294,0
+FCPT.US,D,20241004,000000,28.77,28.78,28.34,28.61,313375,0
+FCPT.US,D,20241007,000000,28.53,28.64,28.39,28.55,329966,0
+FCPT.US,D,20241008,000000,28.66,28.66,28.41,28.52,380921,0
+FCPT.US,D,20241009,000000,28.39,28.63,28.36,28.62,422376,0
+FCPT.US,D,20241010,000000,28.46,28.66,28.24,28.64,494259,0
+FCPT.US,D,20241011,000000,28.68,28.93,28.59,28.65,415770,0
+FCPT.US,D,20241014,000000,28.63,28.86,28.5301,28.8,354515,0
+FCPT.US,D,20241015,000000,28.96,29.52,28.9,29.22,359062,0
+FCPT.US,D,20241016,000000,29.36,29.79,29.3,29.7,243498,0
+FCPT.US,D,20241017,000000,29.59,29.625,29.36,29.45,275220,0
+FCPT.US,D,20241018,000000,29.51,29.77,29.455,29.73,231504,0
+FCPT.US,D,20241021,000000,29.79,29.79,29.17,29.19,240822,0
+FCPT.US,D,20241022,000000,29.26,29.425,29.15,29.16,302912,0
+FCPT.US,D,20241023,000000,29.03,29.435,29.03,29.31,377236,0
+FCPT.US,D,20241024,000000,29.26,29.39,29,29.09,416151,0
+FCPT.US,D,20241025,000000,29.16,29.16,28.22,28.24,385727,0
+FCPT.US,D,20241028,000000,28.43,28.63,28.28,28.34,317389,0
+FCPT.US,D,20241029,000000,28.18,28.38,28.02,28.08,460886,0
+FCPT.US,D,20241030,000000,27.98,28.29,27.83,27.88,641155,0
+FCPT.US,D,20241031,000000,28.95,29,27.523,27.56,863746,0
+FCPT.US,D,20241101,000000,27.69,27.905,27.365,27.37,513265,0
+FCPT.US,D,20241104,000000,27.46,28.06,27.46,27.72,476639,0
+FCPT.US,D,20241105,000000,27.54,27.91,27.5233,27.87,451521,0
+FCPT.US,D,20241106,000000,28.33,28.38,27.14,27.52,886383,0
+FCPT.US,D,20241107,000000,27.65,28.06,27.43,27.81,707789,0
+FCPT.US,D,20241108,000000,27.94,28.19,27.905,28.05,1068299,0
+FCPT.US,D,20241111,000000,28.065,28.1917,27.89,27.97,492754,0
+FCPT.US,D,20241112,000000,27.95,28.3,27.82,27.93,1110698,0
+FCPT.US,D,20241113,000000,28.075,28.3316,27.76,27.9,711963,0
+FCPT.US,D,20241114,000000,28.045,28.18,27.7297,27.92,1090857,0
+FCPT.US,D,20241115,000000,28.27,28.3,27.88,28.22,676702,0
+FCPT.US,D,20241118,000000,28.27,28.76,27.97,28.76,754323,0
+FCPT.US,D,20241119,000000,28.585,29.13,28.585,29.1,673571,0
+FCPT.US,D,20241120,000000,28.85,28.98,28.555,28.96,385866,0
+FCPT.US,D,20241121,000000,28.945,29.44,28.9,29.17,413295,0
+FCPT.US,D,20241122,000000,29.34,29.54,29.11,29.25,427090,0
+FCPT.US,D,20241125,000000,29.35,29.68,29.31,29.4,682679,0
+FCPT.US,D,20241126,000000,29.295,29.55,29.075,29.43,593949,0
+FCPT.US,D,20241127,000000,29.56,29.98,29.54,29.54,488303,0
+FCPT.US,D,20241129,000000,29.69,30.12,29.69,29.71,475496,0
+FCPT.US,D,20241202,000000,29.6,29.71,28.93,28.94,561958,0
+FCPT.US,D,20241203,000000,28.95,29.07,28.49,28.83,396881,0
+FCPT.US,D,20241204,000000,28.87,29.21,28.635,29.16,438430,0
+FCPT.US,D,20241205,000000,29.16,29.32,28.98,29.27,428446,0
+FCPT.US,D,20241206,000000,29.435,29.48,28.96,29.17,339428,0
+FCPT.US,D,20241209,000000,29.29,29.46,29.14,29.24,358964,0
+FCPT.US,D,20241210,000000,29.2,29.38,28.91,29.3,304976,0
+FCPT.US,D,20241211,000000,29.335,29.41,28.785,28.93,614317,0
+FCPT.US,D,20241212,000000,28.81,29.19,28.81,28.91,458577,0
+FCPT.US,D,20241213,000000,28.94,28.94,28.58,28.73,843821,0
+FCPT.US,D,20241216,000000,28.61,28.81,28.48,28.5,1389048,0
+FCPT.US,D,20241217,000000,28.16,28.45,27.92,28.11,835758,0
+FCPT.US,D,20241218,000000,28.16,28.48,27.09,27.11,554983,0
+FCPT.US,D,20241219,000000,27.25,27.4,26.73,26.74,603076,0
+FCPT.US,D,20241220,000000,26.695,27.35,26.58,27.16,3228950,0
+FCPT.US,D,20241223,000000,27.17,27.29,26.71,27.17,601022,0
+FCPT.US,D,20241224,000000,27.075,27.65,26.99,27.65,328997,0
+FCPT.US,D,20241226,000000,27.52,27.87,27.48,27.78,409610,0
+FCPT.US,D,20241227,000000,27.6,27.93,27.36,27.45,711021,0
+FCPT.US,D,20241230,000000,27.45,27.55,27.12,27.49,513430,0
+FCPT.US,D,20241231,000000,27.325,27.3655,27.04,27.14,1784831,0
+FCPT.US,D,20250102,000000,27.115,27.24,26.64,26.81,841548,0
+FCPT.US,D,20250103,000000,26.955,27.34,26.8,27.16,524632,0
+FCPT.US,D,20250106,000000,27.08,27.2799,26.85,27.09,466152,0
+FCPT.US,D,20250107,000000,27.28,27.33,26.43,26.76,495598,0
+FCPT.US,D,20250108,000000,26.625,26.89,26.45,26.89,405025,0
+FCPT.US,D,20250110,000000,26.49,26.495,26.065,26.26,653948,0
+FCPT.US,D,20250113,000000,26.26,26.815,26.18,26.78,642105,0
+FCPT.US,D,20250114,000000,26.875,27.21,26.78,27,569271,0
+FCPT.US,D,20250115,000000,27.23,27.595,27.045,27.13,485465,0
+FCPT.US,D,20250116,000000,27.26,27.84,27.18,27.73,677551,0
+FCPT.US,D,20250117,000000,27.835,27.93,27.54,27.56,521314,0
+FCPT.US,D,20250121,000000,27.69,28.07,27.6,28,363305,0
+FCPT.US,D,20250122,000000,27.86,27.94,27.42,27.48,420567,0
+FCPT.US,D,20250123,000000,27.57,27.58,27.08,27.42,420194,0
+FCPT.US,D,20250124,000000,27.365,27.725,27.29,27.64,261182,0
+FCPT.US,D,20250127,000000,27.17,28.39,27.17,28.24,667396,0
+FCPT.US,D,20250128,000000,28.24,28.36,27.755,27.8,300222,0
+FCPT.US,D,20250129,000000,27.675,27.92,27.33,27.42,526001,0
+FCPT.US,D,20250130,000000,27.81,27.96,27.415,27.67,342832,0
+FCPT.US,D,20250131,000000,27.62,27.76,27.19,27.43,461430,0
+FCPT.US,D,20250203,000000,27.215,27.94,27.1,27.84,430469,0
+FCPT.US,D,20250204,000000,27.67,27.76,27.4172,27.67,336489,0
+FCPT.US,D,20250205,000000,27.84,28,27.76,27.99,331528,0
+FCPT.US,D,20250206,000000,28.04,28.06,27.77,28.01,280944,0
+FCPT.US,D,20250207,000000,27.83,27.95,27.62,27.91,263659,0
+FCPT.US,D,20250210,000000,27.72,27.91,27.585,27.79,301832,0
+FCPT.US,D,20250211,000000,27.76,27.975,27.64,27.95,313662,0
+FCPT.US,D,20250212,000000,27.57,27.83,27.45,27.75,639860,0
+FCPT.US,D,20250213,000000,27.855,28.52,27.455,28.41,607534,0
+FCPT.US,D,20250214,000000,28.415,28.47,27.72,27.76,492655,0
+FCPT.US,D,20250218,000000,27.715,28.04,27.61,27.8,762569,0
+FCPT.US,D,20250219,000000,27.605,27.915,27.34,27.7,685553,0
+FCPT.US,D,20250220,000000,27.5,27.95,27.425,27.71,760111,0
+FCPT.US,D,20250221,000000,27.965,28.13,27.745,27.97,807863,0
+FCPT.US,D,20250224,000000,27.96,28.35,27.775,28.26,1320243,0
+FCPT.US,D,20250225,000000,28.36,28.85,28.27,28.64,747517,0
+FCPT.US,D,20250226,000000,28.6,28.835,28.3,28.44,736842,0
+FCPT.US,D,20250227,000000,28.435,28.63,28.26,28.5,1299729,0
+FCPT.US,D,20250228,000000,28.465,28.93,28.465,28.75,1522709,0
+FCPT.US,D,20250303,000000,28.71,29.08,28.69,29.02,991844,0
+FCPT.US,D,20250304,000000,28.8714,29.33,28.59,28.6,1168949,0
+FCPT.US,D,20250305,000000,28.555,29.1158,28.52,28.96,757743,0
+FCPT.US,D,20250306,000000,28.53,28.865,28.29,28.8,709981,0
+FCPT.US,D,20250307,000000,28.785,29.46,28.74,29.31,778424,0
+FCPT.US,D,20250310,000000,29.47,29.81,28.83,28.99,1227476,0
+FCPT.US,D,20250311,000000,29.165,29.185,28.06,28.15,1564314,0
+FCPT.US,D,20250312,000000,27.95,28.0138,27.5,27.68,1852526,0
+FCPT.US,D,20250313,000000,27.775,28.18,27.44,27.51,781343,0
+FCPT.US,D,20250314,000000,27.59,27.99,27.35,27.99,837851,0
+FCPT.US,D,20250317,000000,28.04,28.51,28,28.22,1156761,0
+FCPT.US,D,20250318,000000,28.185,28.34,27.83,28.07,1133974,0
+FCPT.US,D,20250319,000000,27.81,28.28,27.7,28.1,1291673,0
+FCPT.US,D,20250320,000000,28.06,28.65,27.89,28.52,887176,0
+FCPT.US,D,20250321,000000,28.295,28.35,27.96,28.11,1906506,0
+FCPT.US,D,20250324,000000,28.33,28.54,28.19,28.48,833397,0
+FCPT.US,D,20250325,000000,28.31,28.615,28.145,28.35,647654,0
+FCPT.US,D,20250326,000000,28.43,28.76,28.375,28.69,611109,0
+FCPT.US,D,20250327,000000,28.79,28.89,28.45,28.47,517318,0
+FCPT.US,D,20250328,000000,28.5,28.64,28.23,28.58,420284,0
+FCPT.US,D,20250331,000000,28.23,28.97,28.208,28.7,1260557,0
+FCPT.US,D,20250401,000000,28.665,28.84,28.38,28.7,504639,0
+FCPT.US,D,20250402,000000,28.645,28.755,28.35,28.46,715489,0
+FCPT.US,D,20250403,000000,28.27,28.75,28.05,28.38,1733585,0
+FCPT.US,D,20250404,000000,28.235,28.69,27.6,27.69,1864492,0
+FCPT.US,D,20250407,000000,26.6355,27.85,26.28,26.8,1513004,0
+FCPT.US,D,20250408,000000,27.13,27.335,25.68,26.06,1807574,0
+FCPT.US,D,20250409,000000,25.67,27.198,25.005,26.9,1170444,0
+FCPT.US,D,20250410,000000,26.655,27.49,26.01,26.68,1194701,0
+FCPT.US,D,20250411,000000,26.72,27.29,26.275,27.11,779949,0
+FCPT.US,D,20250414,000000,27.23,27.795,27.125,27.49,820564,0
+FCPT.US,D,20250415,000000,27.545,27.79,27.52,27.74,636430,0
+FCPT.US,D,20250416,000000,27.79,28.045,27.66,27.79,621771,0
+FCPT.US,D,20250417,000000,27.9479,28.395,27.77,28.24,539892,0
+FCPT.US,D,20250421,000000,28.294,28.405,27.96,28.33,789514,0
+FCPT.US,D,20250422,000000,28.6,28.91,28.45,28.67,523018,0
+FCPT.US,D,20250423,000000,28.835,28.835,28.15,28.4,680476,0
+FCPT.US,D,20250424,000000,28.39,28.39,27.77,27.86,525959,0
+FCPT.US,D,20250425,000000,27.75,27.81,27.38,27.71,499533,0
+FCPT.US,D,20250428,000000,27.51,27.92,27.32,27.88,576846,0
+FCPT.US,D,20250429,000000,27.865,28.1,27.78,27.85,509657,0
+FCPT.US,D,20250430,000000,27.865,28.05,27.52,27.95,693180,0
+FCPT.US,D,20250501,000000,28.225,28.98,27.7,27.89,797139,0
+FCPT.US,D,20250502,000000,28.35,28.35,27.68,27.89,496218,0
+FCPT.US,D,20250505,000000,27.72,27.93,27.5634,27.72,444559,0
+FCPT.US,D,20250506,000000,27.705,28.01,27.51,27.89,637964,0
+FCPT.US,D,20250507,000000,27.855,28.14,27.68,27.76,880000,0
+FCPT.US,D,20250508,000000,27.78,27.98,27.48,27.58,379954,0
+FCPT.US,D,20250509,000000,27.575,27.83,27.555,27.75,469136,0
+FCPT.US,D,20250512,000000,27.77,27.88,27.175,27.33,525216,0
+FCPT.US,D,20250513,000000,27.26,27.365,26.76,26.88,526833,0
+FCPT.US,D,20250514,000000,26.82,26.83,26.33,26.74,442106,0
+FCPT.US,D,20250515,000000,27.105,27.49,26.81,27.35,420086,0
+FCPT.US,D,20250516,000000,27.33,27.6,27.245,27.57,612466,0
+FCPT.US,D,20250519,000000,27.485,27.63,27.39,27.61,290700,0
+FCPT.US,D,20250520,000000,27.57,27.62,27.47,27.55,407103,0
+FCPT.US,D,20250521,000000,27.46,27.6,27.23,27.31,507232,0
+FCPT.US,D,20250522,000000,27.12,27.19,26.94,27,645128,0
+FCPT.US,D,20250523,000000,26.985,27.11,26.71,27.08,526779,0
+FCPT.US,D,20250527,000000,27.03,27.4,27.03,27.28,692960,0
+FCPT.US,D,20250528,000000,27.18,27.23,26.93,27.19,482598,0
+FCPT.US,D,20250529,000000,27.07,27.4599,27.07,27.41,307351,0
+FCPT.US,D,20250530,000000,27.315,27.72,27.315,27.61,600805,0
+FCPT.US,D,20250602,000000,27.52,27.655,27.23,27.58,404399,0
+FCPT.US,D,20250603,000000,27.495,27.6,27.27,27.39,478705,0
+FCPT.US,D,20250604,000000,27.33,27.53,27.2,27.41,568962,0
+FCPT.US,D,20250605,000000,27.41,27.48,27.1,27.17,397362,0
+FCPT.US,D,20250606,000000,27.305,27.475,27.24,27.39,357051,0
+FCPT.US,D,20250609,000000,27.42,28.06,27.3275,27.8,515401,0
+FCPT.US,D,20250610,000000,27.75,28.11,27.4069,27.64,519944,0
+FCPT.US,D,20250611,000000,27.695,27.885,27.46,27.54,377399,0
+FCPT.US,D,20250612,000000,27.52,27.69,27.315,27.68,428959,0
+FCPT.US,D,20250613,000000,27.555,27.56,27.2,27.39,448929,0
+FCPT.US,D,20250616,000000,27.49,27.8,27.25,27.29,578271,0
+FCPT.US,D,20250617,000000,27.205,27.41,27.1,27.4,801314,0
+FCPT.US,D,20250618,000000,27.375,27.44,26.97,27.32,3767843,0
+FCPT.US,D,20250620,000000,27.57,27.845,27.27,27.32,1529409,0
+FCPT.US,D,20250623,000000,27.44,27.9,27.41,27.85,607031,0
+FCPT.US,D,20250624,000000,27.78,27.793,27.57,27.58,441109,0
+FCPT.US,D,20250625,000000,27.455,27.48,26.91,26.94,526331,0
+FCPT.US,D,20250626,000000,27.065,27.33,26.895,27.3,738289,0
+FCPT.US,D,20250627,000000,27.28,27.435,27.055,27.1,1487786,0
+FCPT.US,D,20250630,000000,27.14,27.14,26.535,26.91,924316,0
+FCPT.US,D,20250701,000000,27.035,27.47,26.9,27.17,575227,0
+FCPT.US,D,20250702,000000,27.225,27.235,26.745,27.11,666561,0
+FCPT.US,D,20250703,000000,27.105,27.22,26.93,27.18,243014,0
+FCPT.US,D,20250707,000000,27.07,27.4,26.88,26.98,599681,0
+FCPT.US,D,20250708,000000,26.805,26.92,26.63,26.77,535910,0
+FCPT.US,D,20250709,000000,26.86,26.86,26.59,26.6,485900,0
+FCPT.US,D,20250710,000000,26.6,26.88,26.54,26.6,501278,0
+FCPT.US,D,20250711,000000,26.465,26.74,26.31,26.58,598903,0
+FCPT.US,D,20250714,000000,26.56,26.94,26.56,26.94,493865,0
+FCPT.US,D,20250715,000000,26.9265,26.96,26.235,26.25,495597,0
+FCPT.US,D,20250716,000000,26.365,26.68,26.3,26.35,535677,0
+FCPT.US,D,20250717,000000,26.38,26.53,26.12,26.28,747343,0
+FCPT.US,D,20250718,000000,26.45,26.475,26.205,26.34,559649,0
+FCPT.US,D,20250721,000000,26.6,26.64,26.265,26.36,674881,0
+FCPT.US,D,20250722,000000,26.34,26.92,26.2,26.89,568923,0
+FCPT.US,D,20250723,000000,26.96,26.96,26.555,26.69,678497,0
+FCPT.US,D,20250724,000000,26.59,26.855,26.505,26.57,452590,0
+FCPT.US,D,20250725,000000,26.555,26.555,26.22,26.49,382886,0
+FCPT.US,D,20250728,000000,26.33,26.5176,26.05,26.14,654064,0
+FCPT.US,D,20250729,000000,26.245,26.48,26.09,26.48,570825,0
+FCPT.US,D,20250730,000000,26.26,26.44,25.66,25.68,1037843,0
+FCPT.US,D,20250731,000000,25.58,25.67,25.17,25.24,758138,0
+FCPT.US,D,20250801,000000,25.61,25.84,25.335,25.49,919549,0
+FCPT.US,D,20250804,000000,25.595,25.84,25.35,25.68,776118,0
+FCPT.US,D,20250805,000000,25.5,25.715,25.37,25.55,882351,0
+FCPT.US,D,20250806,000000,25.78,25.78,25.51,25.53,743263,0
+FCPT.US,D,20250807,000000,25.51,25.92,25.46,25.91,473414,0
+FCPT.US,D,20250808,000000,26.01,26.0463,25.67,25.69,441280,0
+FCPT.US,D,20250811,000000,25.685,25.685,25.28,25.29,526942,0
+FCPT.US,D,20250812,000000,25.39,25.45,25.16,25.39,590575,0
+FCPT.US,D,20250813,000000,25.45,25.54,25.305,25.47,418382,0
+FCPT.US,D,20250814,000000,25.24,25.415,25.17,25.38,611427,0
+FCPT.US,D,20250815,000000,25.4,25.51,25.3,25.43,440556,0
+FCPT.US,D,20250818,000000,25.44,25.54,25.14,25.15,355704,0
+FCPT.US,D,20250819,000000,25.39,25.66,25.21,25.66,442373,0
+FCPT.US,D,20250820,000000,25.745,26.09,25.7,25.91,483841,0
+FCPT.US,D,20250821,000000,26.01,26.05,25.73,25.78,294795,0
+FCPT.US,D,20250822,000000,26.05,26.24,25.9307,26.05,464326,0
+FCPT.US,D,20250825,000000,26.05,26.05,25.63,25.67,297906,0
+FCPT.US,D,20250826,000000,25.67,25.82,25.605,25.71,519537,0
+FCPT.US,D,20250827,000000,25.865,25.95,25.71,25.9,330174,0
+FCPT.US,D,20250828,000000,25.875,25.92,25.455,25.64,444784,0
+FCPT.US,D,20250829,000000,25.675,25.89,25.675,25.89,565843,0
+FCPT.US,D,20250902,000000,25.75,25.88,25.4,25.63,524181,0
+FCPT.US,D,20250903,000000,25.5025,25.78,25.49,25.78,438521,0
+FCPT.US,D,20250904,000000,25.91,26.02,25.71,26.01,628445,0
+FCPT.US,D,20250905,000000,26.215,26.4,26.07,26.11,865244,0
+FCPT.US,D,20250908,000000,25.965,26.12,25.67,26.11,728195,0
+FCPT.US,D,20250909,000000,26.0977,26.13,25.86,26.01,581583,0
+FCPT.US,D,20250910,000000,26.015,26.06,25.665,25.7,384100,0
+FCPT.US,D,20250911,000000,25.285,25.83,25.275,25.45,605138,0
+FCPT.US,D,20250912,000000,25.505,25.55,25.345,25.45,540878,0
+FCPT.US,D,20250915,000000,25.815,25.815,25.52,25.62,644392,0
+FCPT.US,D,20250916,000000,25.665,25.74,25.26,25.37,1133791,0
+FCPT.US,D,20250917,000000,25.49,25.83,25.345,25.41,647476,0
+FCPT.US,D,20250918,000000,25.45,25.55,25.2,25.45,664170,0
+FCPT.US,D,20250919,000000,25.37,25.65,25.27,25.27,1661336,0
+FCPT.US,D,20250922,000000,25.52,25.52,24.65,24.7,825304,0
+FCPT.US,D,20250923,000000,24.71,24.85,24.615,24.69,684508,0
+FCPT.US,D,20250924,000000,24.675,24.77,24.415,24.43,559265,0
+FCPT.US,D,20250925,000000,24.515,24.6,24.34,24.44,693614,0
+FCPT.US,D,20250926,000000,24.5,24.665,24.325,24.45,1094515,0
+FCPT.US,D,20250929,000000,24.53,24.63,24.31,24.37,833430,0
+FCPT.US,D,20250930,000000,24.01,24.57,24.008,24.4,719079,0
+FCPT.US,D,20251001,000000,24.445,24.64,24.3,24.56,848273,0
+FCPT.US,D,20251002,000000,24.44,24.51,24.145,24.35,646654,0
+FCPT.US,D,20251003,000000,24.3725,24.66,24.25,24.26,595321,0
+FCPT.US,D,20251006,000000,24.15,24.16,23.725,23.83,501582,0
+FCPT.US,D,20251007,000000,23.775,24.18,23.6401,24.06,788756,0
+FCPT.US,D,20251008,000000,24.025,24.1,23.7275,24.05,687874,0
+FCPT.US,D,20251009,000000,24.23,24.23,23.86,23.94,352354,0
+FCPT.US,D,20251010,000000,24.1,24.18,23.84,23.9,646660,0
+FCPT.US,D,20251013,000000,23.845,23.99,23.7,23.84,436036,0
+FCPT.US,D,20251014,000000,23.95,24.12,23.8,24.09,450742,0
+FCPT.US,D,20251015,000000,24.035,24.6,24.025,24.35,613403,0
+FCPT.US,D,20251016,000000,24.395,24.47,24.14,24.29,485617,0
+FCPT.US,D,20251017,000000,24.355,24.46,24.13,24.4,410451,0
+FCPT.US,D,20251020,000000,24.285,24.71,24.285,24.7,493839,0
+FCPT.US,D,20251021,000000,24.72,24.795,24.61,24.63,456091,0
+FCPT.US,D,20251022,000000,24.75,24.78,24.51,24.73,438054,0
+FCPT.US,D,20251023,000000,24.735,24.76,24.44,24.62,347821,0
+FCPT.US,D,20251024,000000,24.67,24.67,24.445,24.47,379252,0
+FCPT.US,D,20251027,000000,24.46,24.46,24.26,24.34,521530,0
+FCPT.US,D,20251028,000000,24.23,24.23,23.8,23.86,567391,0
+FCPT.US,D,20251029,000000,23.76,23.88,23.05,23.45,859877,0
+FCPT.US,D,20251030,000000,23.475,23.635,23.2922,23.54,745074,0
+FCPT.US,D,20251031,000000,23.28,23.74,23.1,23.64,723106,0
+FCPT.US,D,20251103,000000,23.5,24.12,23.28,24.11,813302,0
+FCPT.US,D,20251104,000000,24.195,24.21,23.62,23.83,459326,0
+FCPT.US,D,20251105,000000,23.64,24.1213,23.64,23.97,524910,0
+FCPT.US,D,20251106,000000,23.85,24.1599,23.68,23.73,490375,0
+FCPT.US,D,20251107,000000,23.77,24.21,23.77,24.17,444714,0
+FCPT.US,D,20251110,000000,24.17,24.275,24,24.14,470050,0
+FCPT.US,D,20251111,000000,24.21,24.565,24.19,24.53,568933,0
+FCPT.US,D,20251112,000000,24.45,24.475,23.95,24.02,851453,0
+FCPT.US,D,20251113,000000,24.055,24.19,23.82,24.12,804251,0
+FCPT.US,D,20251114,000000,24.19,24.48,23.8675,24.21,457487,0
+FCPT.US,D,20251117,000000,24.265,24.3,23.87,23.9,915983,0
+FCPT.US,D,20251118,000000,23.91,24.11,23.79,24.07,487866,0
+FCPT.US,D,20251119,000000,24,24.03,23.69,23.77,552228,0
+FCPT.US,D,20251120,000000,23.815,23.92,23.55,23.58,607618,0
+FCPT.US,D,20251121,000000,23.685,24.1623,23.63,24.01,967121,0
+FCPT.US,D,20251124,000000,23.85,24.145,23.76,23.96,1007198,0
+FCPT.US,D,20251125,000000,24.31,24.34,23.98,24.03,567970,0
+FCPT.US,D,20251126,000000,24.035,24.26,23.96,24.01,877417,0
+FCPT.US,D,20251128,000000,24.035,24.07,23.9,24.04,397277,0
+FCPT.US,D,20251201,000000,23.82,24.01,23.75,23.76,598888,0
+FCPT.US,D,20251202,000000,23.95,23.95,23.57,23.6,547288,0
+FCPT.US,D,20251203,000000,24.13,24.13,23.45,23.53,497045,0
+FCPT.US,D,20251204,000000,23.56,23.595,23.25,23.36,636190,0
+FCPT.US,D,20251205,000000,23.26,23.485,23.05,23.08,656706,0
+FCPT.US,D,20251208,000000,23.055,23.2,22.8,22.89,747397,0
+FCPT.US,D,20251209,000000,23.165,23.23,22.92,23,739306,0
+FCPT.US,D,20251210,000000,22.97,23.18,22.9201,23.1,1206523,0
+FCPT.US,D,20251211,000000,23.28,23.38,22.925,23.01,873497,0
+FCPT.US,D,20251212,000000,23.155,23.325,22.89,23.06,1003703,0
+FCPT.US,D,20251215,000000,23.17,23.36,23.072,23.27,820350,0
+FCPT.US,D,20251216,000000,23.315,23.38,22.95,22.98,615418,0
+FCPT.US,D,20251217,000000,22.9,23.54,22.86,23.45,750711,0
+FCPT.US,D,20251218,000000,23.625,23.66,23.31,23.36,892166,0
+FCPT.US,D,20251219,000000,23.34,23.4099,23.23,23.28,2624074,0
+FCPT.US,D,20251222,000000,23.28,23.44,23.13,23.44,1079303,0
+FCPT.US,D,20251223,000000,23.49,23.49,23.035,23.27,1754464,0
+FCPT.US,D,20251224,000000,23.36,23.46,23.27,23.42,567755,0
+FCPT.US,D,20251226,000000,23.41,23.52,23.325,23.43,657816,0
+FCPT.US,D,20251229,000000,23.52,23.61,23.365,23.48,864103,0
+FCPT.US,D,20251230,000000,23.57,23.61,23.45,23.57,744405,0
+FCPT.US,D,20251231,000000,23.0801,23.28,23,23.06,705045,0
+FCPT.US,D,20260102,000000,23.12,23.37,22.78,23.24,873133,0
+FCPT.US,D,20260105,000000,23.2,23.29,22.916,23.29,1100327,0
+FCPT.US,D,20260106,000000,23.2,23.51,23.12,23.49,776042,0
+FCPT.US,D,20260107,000000,23.59,23.72,23.42,23.5,842983,0
+FCPT.US,D,20260108,000000,23.43,23.95,23.38,23.92,623441,0
+FCPT.US,D,20260109,000000,23.9,24.18,23.87,23.96,1431799,0
+FCPT.US,D,20260112,000000,23.98,24.39,23.84,24.23,1087055,0
+FCPT.US,D,20260113,000000,24.26,24.71,24.215,24.39,1167994,0
+FCPT.US,D,20260114,000000,24.55,24.63,24.18,24.48,1143892,0
+FCPT.US,D,20260115,000000,24.51,24.97,24.3733,24.91,1216829,0
+FCPT.US,D,20260116,000000,24.81,24.95,24.52,24.8,1745301,0
+FCPT.US,D,20260120,000000,24.66,24.81,24.53,24.71,865652,0
+FCPT.US,D,20260121,000000,24.72,24.81,24.33,24.6,981531,0
+FCPT.US,D,20260122,000000,24.52,24.69,24.26,24.28,690444,0
+FCPT.US,D,20260123,000000,24.33,24.44,24.16,24.43,688259,0
+FCPT.US,D,20260126,000000,24.375,24.515,24.16,24.32,686300,0
+FCPT.US,D,20260127,000000,24.34,24.42,24.18,24.32,534796,0
+FCPT.US,D,20260128,000000,24.34,24.37,23.85,23.94,865361,0
+FCPT.US,D,20260129,000000,24.04,24.33,23.92,24.19,849293,0
+FCPT.US,D,20260130,000000,24.15,24.74,24,24.65,1103119,0
+FCPT.US,D,20260202,000000,24.6,24.765,24.41,24.5,695061,0
+FCPT.US,D,20260203,000000,24.47,24.73,24.315,24.51,793722,0
+FCPT.US,D,20260204,000000,24.57,25.0799,24.57,24.88,512665,0
+FCPT.US,D,20260205,000000,24.93,25.5,24.79,25.49,641940,0
+FCPT.US,D,20260206,000000,25.53,25.69,25.245,25.34,609000,0
+FCPT.US,D,20260209,000000,25.365,25.365,25.025,25.24,380412,0
+FCPT.US,D,20260210,000000,25.18,25.58,25.13,25.34,518871,0
+FCPT.US,D,20260211,000000,25.24,25.33,25.15,25.25,838896,0
+FCPT.US,D,20260212,000000,25.37,25.44,23.9701,24.42,2296191,0
+FCPT.US,D,20260213,000000,24.57,24.795,24.295,24.37,1622007,0
+FCPT.US,D,20260217,000000,24.9,25.07,24.39,25.06,1256949,0
+FCPT.US,D,20260218,000000,24.925,25.02,24.53,24.72,1229212,0
diff --git a/daily/us/nyse stocks/1/fdp.us.txt b/daily/us/nyse stocks/1/fdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e822ab7dd4140bab1d92077423c439e27d80203
--- /dev/null
+++ b/daily/us/nyse stocks/1/fdp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDP.US,D,20050225,000000,23.6099,23.6837,23.4091,23.4977,324833.05922866,0
+FDP.US,D,20050228,000000,23.6237,23.7978,23.4249,23.6026,204586.66983771,0
+FDP.US,D,20050301,000000,23.726,23.9932,23.6764,23.9564,246181.53080656,0
+FDP.US,D,20050302,000000,23.8062,24.2161,23.7657,24.1203,179799.73199465,0
+FDP.US,D,20050303,000000,24.358,24.5792,24.2003,24.5653,248964.5798795,0
+FDP.US,D,20050304,000000,24.5966,24.6907,24.3203,24.4861,189532.80572204,0
+FDP.US,D,20050307,000000,24.4951,24.5966,24.2576,24.3828,78014.379511876,0
+FDP.US,D,20050308,000000,24.2246,24.4464,23.643,23.8218,142374.01747244,0
+FDP.US,D,20050309,000000,23.6837,23.971,23.6837,23.8301,125179.68035682,0
+FDP.US,D,20050310,000000,23.5297,23.854,23.4163,23.643,231134.17928622,0
+FDP.US,D,20050311,000000,23.726,23.7978,23.4091,23.6524,259712.53304653,0
+FDP.US,D,20050314,000000,23.8466,23.9638,23.7416,23.7813,181821.892846,0
+FDP.US,D,20050315,000000,23.9785,24.0347,23.8218,23.9564,144270.26814733,0
+FDP.US,D,20050316,000000,24.0429,24.0763,23.7978,23.8678,134281.03233677,0
+FDP.US,D,20050317,000000,24.0264,24.0264,23.7416,23.9323,104564.05982549,0
+FDP.US,D,20050318,000000,23.948,24.1518,23.8146,24.1287,214573.73478316,0
+FDP.US,D,20050321,000000,23.9323,23.9932,23.7492,23.9397,220262.48680785,0
+FDP.US,D,20050322,000000,24.0429,24.5018,24.0013,24.3828,290430.27437421,0
+FDP.US,D,20050323,000000,24.556,24.9135,24.3121,24.556,369968.60119436,0
+FDP.US,D,20050324,000000,24.556,24.5966,23.9785,24.1684,169938.57722567,0
+FDP.US,D,20050328,000000,24.5184,24.5884,24.2327,24.2734,207490.20192435,0
+FDP.US,D,20050329,000000,24.358,24.358,23.8678,23.8678,122266.37937719,0
+FDP.US,D,20050330,000000,23.901,24.2961,23.901,24.0264,107095.28854549,0
+FDP.US,D,20050331,000000,24.1432,24.2961,23.9638,24.1341,93564.28630553,0
+FDP.US,D,20050401,000000,24.1341,24.3977,23.8854,24.1287,77127.581113829,0
+FDP.US,D,20050404,000000,24.0514,24.2659,23.9638,24.1056,75105.420262468,0
+FDP.US,D,20050405,000000,23.9638,24.5717,23.948,24.3203,188901.08397459,0
+FDP.US,D,20050406,000000,24.2327,24.7136,24.1432,24.4125,175249.59872095,0
+FDP.US,D,20050407,000000,24.3745,24.4206,24.0835,24.1856,76621.769542851,0
+FDP.US,D,20050408,000000,24.1856,25.3006,24.1203,25.0765,290313.0476582,0
+FDP.US,D,20050411,000000,25.1253,25.3006,23.948,24.1608,393233.76259427,0
+FDP.US,D,20050412,000000,24.242,24.6112,24.0575,24.5266,141235.39872145,0
+FDP.US,D,20050413,000000,24.3977,24.5792,24.3654,24.5266,95331.37050629,0
+FDP.US,D,20050414,000000,24.4464,24.6272,24.3828,24.3828,183721.39981857,0
+FDP.US,D,20050415,000000,24.3903,24.4779,24.1432,24.1684,199401.55851891,0
+FDP.US,D,20050418,000000,24.2659,24.2659,23.4581,23.7492,367949.69664067,0
+FDP.US,D,20050419,000000,23.8301,24.0264,23.7332,23.9638,130361.53537797,0
+FDP.US,D,20050420,000000,23.8062,23.8936,23.2534,23.4091,144905.24619243,0
+FDP.US,D,20050421,000000,23.5297,23.854,23.5297,23.6367,123658.98934621,0
+FDP.US,D,20050422,000000,23.5297,23.643,22.7273,22.8987,220262.48680785,0
+FDP.US,D,20050425,000000,23.012,23.6026,23.012,23.3288,384004.32957274,0
+FDP.US,D,20050426,000000,23.5297,24.0575,23.4494,23.7416,530803.65557497,0
+FDP.US,D,20050427,000000,23.7886,23.7886,23.4091,23.4809,147685.03896772,0
+FDP.US,D,20050428,000000,23.4809,23.4809,22.826,23.0194,268181.07784648,0
+FDP.US,D,20050429,000000,23.1504,23.2304,22.6758,22.8591,196112.697875,0
+FDP.US,D,20050502,000000,22.9733,22.9899,22.6446,22.8499,189792.22410286,0
+FDP.US,D,20050503,000000,22.92,23.0921,22.8186,23.0534,216469.98545806,0
+FDP.US,D,20050504,000000,23.165,23.2368,22.8416,22.9651,131119.16730186,0
+FDP.US,D,20050505,000000,23.1732,23.2147,22.8987,22.92,89643.703914166,0
+FDP.US,D,20050506,000000,22.9346,23.0765,22.9346,22.9503,94077.695904398,0
+FDP.US,D,20050509,000000,22.9503,22.9503,22.4676,22.7597,184602.77105383,0
+FDP.US,D,20050510,000000,22.7597,23.0765,22.661,22.9281,175498.16277622,0
+FDP.US,D,20050511,000000,23.1098,23.2304,22.9346,23.1169,114305.81701333,0
+FDP.US,D,20050512,000000,23.0692,23.2147,23.0194,23.0692,161846.67752256,0
+FDP.US,D,20050513,000000,23.0194,23.3288,22.9503,23.0692,192064.03444204,0
+FDP.US,D,20050516,000000,23.1005,23.305,22.9733,23.2534,79027.088086389,0
+FDP.US,D,20050517,000000,23.1345,23.4424,23.0921,23.3768,133647.13972422,0
+FDP.US,D,20050518,000000,23.3288,23.5555,23.305,23.4331,53987.244457824,0
+FDP.US,D,20050519,000000,23.5711,23.6301,23.3288,23.5297,61322.597669573,0
+FDP.US,D,20050520,000000,23.4091,23.643,23.3465,23.5216,69421.009968014,0
+FDP.US,D,20050523,000000,23.5555,23.5777,23.305,23.3529,56515.216880163,0
+FDP.US,D,20050524,000000,23.3529,23.4977,23.3142,23.4331,73087.601141331,0
+FDP.US,D,20050525,000000,23.5142,23.5142,23.1732,23.3678,95211.972925157,0
+FDP.US,D,20050526,000000,23.3465,23.5555,23.3465,23.4091,82565.59821813,0
+FDP.US,D,20050527,000000,23.305,23.4249,23.2304,23.3288,62081.315026041,0
+FDP.US,D,20050531,000000,23.3374,23.3611,23.0287,23.0287,97614.035171028,0
+FDP.US,D,20050601,000000,22.9503,23.165,22.8499,22.9346,122017.81532192,0
+FDP.US,D,20050602,000000,22.9281,23.0692,22.8812,22.9346,128843.01523247,0
+FDP.US,D,20050603,000000,22.8987,22.9053,22.4279,22.5392,223798.82607448,0
+FDP.US,D,20050606,000000,22.5653,22.8342,22.3975,22.4519,132511.7772709,0
+FDP.US,D,20050607,000000,22.4997,22.5237,22.1443,22.1829,215840.43457572,0
+FDP.US,D,20050608,000000,21.9858,21.9941,21.1473,21.2597,433949.42319295,0
+FDP.US,D,20050609,000000,21.2597,21.2597,20.7687,20.8627,328370.48392785,0
+FDP.US,D,20050610,000000,20.868,20.868,20.4048,20.6978,367949.69664067,0
+FDP.US,D,20050613,000000,20.7153,21.0377,20.6257,20.9324,389060.27441741,0
+FDP.US,D,20050614,000000,20.8405,21.212,20.7916,21.0304,179298.2621539,0
+FDP.US,D,20050615,000000,21.0377,21.1557,20.8002,21.0533,181443.07688405,0
+FDP.US,D,20050616,000000,21.0006,21.1077,20.8479,20.9585,302953.99520244,0
+FDP.US,D,20050617,000000,21.0377,21.0618,20.7236,20.776,154769.65725908,0
+FDP.US,D,20050620,000000,20.7384,20.7916,20.5604,20.6583,186500.10716129,0
+FDP.US,D,20050621,000000,20.6425,20.8249,20.6425,20.7614,235685.39799247,0
+FDP.US,D,20050622,000000,20.7614,20.8249,20.6425,20.6821,187259.90995031,0
+FDP.US,D,20050623,000000,20.6821,20.8002,20.6425,20.7466,121889.73428034,0
+FDP.US,D,20050624,000000,20.7466,20.868,20.5688,20.6644,105453.02908864,0
+FDP.US,D,20050627,000000,20.6425,20.7835,20.6257,20.7835,176260.13643035,0
+FDP.US,D,20050628,000000,20.8765,21.1804,20.8002,21.1297,114049.65493018,0
+FDP.US,D,20050629,000000,21.1723,21.2348,20.976,21.1473,89394.054426345,0
+FDP.US,D,20050630,000000,21.1473,21.4091,21.1473,21.2911,116959.69961214,0
+FDP.US,D,20050701,000000,21.3676,21.4338,21.2911,21.3131,103430.86823728,0
+FDP.US,D,20050705,000000,21.2687,21.2687,21.0006,21.0533,277794.75399274,0
+FDP.US,D,20050706,000000,21.0377,21.2597,20.9585,21.1077,134786.84390774,0
+FDP.US,D,20050707,000000,21.1077,21.1077,20.5604,20.7835,173856.98875193,0
+FDP.US,D,20050708,000000,20.9005,21.0006,20.6821,20.941,175373.3380323,0
+FDP.US,D,20050711,000000,20.976,22.0024,20.9585,21.561,264517.74297083,0
+FDP.US,D,20050712,000000,21.6219,21.6301,21.2845,21.3445,132129.70501128,0
+FDP.US,D,20050713,000000,21.418,21.5526,21.3067,21.4505,69163.762452301,0
+FDP.US,D,20050714,000000,21.4568,21.6688,21.3841,21.418,109747.00027919,0
+FDP.US,D,20050715,000000,21.3591,21.4892,21.3067,21.3591,56015.917904518,0
+FDP.US,D,20050718,000000,21.3131,21.5454,21.2597,21.2687,68784.946490345,0
+FDP.US,D,20050719,000000,21.3067,21.4651,21.2765,21.352,133269.40919482,0
+FDP.US,D,20050720,000000,21.352,21.3841,21.2275,21.3361,100520.82355532,0
+FDP.US,D,20050721,000000,21.3197,21.3361,20.9676,21.1142,157547.27916925,0
+FDP.US,D,20050722,000000,21.1962,21.2911,21.1142,21.1557,110259.3244455,0
+FDP.US,D,20050725,000000,21.1142,21.1215,20.8765,20.9843,164121.74415942,0
+FDP.US,D,20050726,000000,21.0173,21.2191,21.0173,21.069,206101.93368555,0
+FDP.US,D,20050727,000000,21.1077,21.1077,20.7687,20.9171,112786.21143529,0
+FDP.US,D,20050728,000000,21.0006,21.0006,20.7614,20.8157,120245.30395839,0
+FDP.US,D,20050729,000000,20.6978,21.0239,20.6978,20.8092,261100.80128532,0
+FDP.US,D,20050801,000000,20.776,20.8765,20.4139,20.5604,244285.28013167,0
+FDP.US,D,20050802,000000,20.4048,20.5854,20.1276,20.5604,441786.24624547,0
+FDP.US,D,20050803,000000,20.5604,20.5604,20.3662,20.531,294988.0056758,0
+FDP.US,D,20050804,000000,20.4905,20.7384,20.484,20.7384,384004.32957274,0
+FDP.US,D,20050805,000000,20.7317,20.7317,20.4048,20.4536,393105.68155269,0
+FDP.US,D,20050808,000000,20.3974,20.4139,20.1533,20.3494,220262.48680785,0
+FDP.US,D,20050809,000000,20.333,20.3734,20.193,20.2225,168168.23672723,0
+FDP.US,D,20050810,000000,20.2225,20.3421,20.1357,20.1357,158307.08195826,0
+FDP.US,D,20050811,000000,20.144,20.3007,20.041,20.2002,170699.46544725,0
+FDP.US,D,20050812,000000,20.1025,20.2841,20.0472,20.2483,115945.90560506,0
+FDP.US,D,20050815,000000,20.2077,20.3246,20.0472,20.2077,97741.030780051,0
+FDP.US,D,20050816,000000,20.1107,20.2002,19.9137,20.0933,184099.13034797,0
+FDP.US,D,20050817,000000,20.1605,20.2483,20.0731,20.2077,180940.52161074,0
+FDP.US,D,20050818,000000,20.1839,20.2841,20.0647,20.2077,233666.49343878,0
+FDP.US,D,20050819,000000,20.262,20.2923,20.1533,20.1533,160706.97333904,0
+FDP.US,D,20050822,000000,20.1605,20.262,20.1605,20.169,59804.077524081,0
+FDP.US,D,20050823,000000,20.169,20.1839,19.97,20.0242,201297.80919379,0
+FDP.US,D,20050824,000000,19.9856,20.0151,19.898,19.9459,209258.37155767,0
+FDP.US,D,20050825,000000,20.3246,20.3662,19.97,20.2077,307758.11969417,0
+FDP.US,D,20050826,000000,20.2545,20.3154,20.1839,20.2545,90661.839651458,0
+FDP.US,D,20050829,000000,20.193,20.3662,20.1357,20.3007,106462.48136549,0
+FDP.US,D,20050830,000000,20.2077,20.3007,20.0242,20.1276,94320.832796887,0
+FDP.US,D,20050831,000000,20.1839,20.2483,20.1025,20.1605,146164.34795711,0
+FDP.US,D,20050901,000000,20.1605,20.3007,20.1605,20.2841,138456.69137873,0
+FDP.US,D,20050902,000000,20.2483,20.3734,20.193,20.3734,66632.533732297,0
+FDP.US,D,20050906,000000,20.5374,20.5604,20.3808,20.4536,143764.45657635,0
+FDP.US,D,20050907,000000,20.4305,20.6257,20.3734,20.5854,129475.82241247,0
+FDP.US,D,20050908,000000,20.5854,20.6257,20.4536,20.5439,74601.779556602,0
+FDP.US,D,20050909,000000,20.5688,20.5688,20.4305,20.5227,58165.0743649,0
+FDP.US,D,20050912,000000,20.4768,21.2348,20.4463,21.0533,194213.19090243,0
+FDP.US,D,20050913,000000,21.0092,21.0239,20.868,20.8913,106462.48136549,0
+FDP.US,D,20050914,000000,20.7384,20.9324,20.6644,20.868,115945.90560506,0
+FDP.US,D,20050915,000000,20.9234,21.0533,20.9234,21.0377,87371.893574984,0
+FDP.US,D,20050916,000000,21.0006,21.1962,20.8838,21.0092,92174.932634172,0
+FDP.US,D,20050919,000000,20.9676,21.1962,20.9171,21.1962,183214.50281504,0
+FDP.US,D,20050920,000000,21.1962,21.1962,20.941,21.0239,77510.738806009,0
+FDP.US,D,20050921,000000,21.0239,21.0239,20.5604,20.6583,95331.37050629,0
+FDP.US,D,20050922,000000,20.7236,20.7466,20.6425,20.7236,85346.476425957,0
+FDP.US,D,20050923,000000,20.7466,20.7466,20.6425,20.6728,216214.90880746,0
+FDP.US,D,20050926,000000,20.7153,20.9502,20.6257,20.7317,127454.74699366,0
+FDP.US,D,20050927,000000,20.7916,21.2043,20.6978,21.1962,108866.71447647,0
+FDP.US,D,20050928,000000,21.212,21.5288,21.1215,21.3758,124292.88195878,0
+FDP.US,D,20050929,000000,21.4505,21.4955,21.3758,21.4955,64735.197624846,0
+FDP.US,D,20050930,000000,21.4338,21.5288,21.3591,21.5288,56015.917904518,0
+FDP.US,D,20051003,000000,21.5122,21.5122,21.2984,21.4568,82186.782256174,0
+FDP.US,D,20051004,000000,21.4248,21.5196,21.2984,21.3131,51459.272035485,0
+FDP.US,D,20051005,000000,21.2525,21.2525,20.9916,21.0838,182962.68246211,0
+FDP.US,D,20051006,000000,21.0304,21.0377,20.484,20.6583,110889.9607604,0
+FDP.US,D,20051007,000000,20.6093,20.776,20.484,20.6821,125303.41966817,0
+FDP.US,D,20051010,000000,20.6257,20.6821,20.5604,20.6821,170570.29897312,0
+FDP.US,D,20051011,000000,20.6342,20.6821,20.5761,20.6499,75612.317266004,0
+FDP.US,D,20051012,000000,20.6019,20.6499,20.4905,20.6425,64105.646742513,0
+FDP.US,D,20051013,000000,20.6425,20.8562,20.4996,20.7236,135795.21075205,0
+FDP.US,D,20051014,000000,20.7059,20.776,20.5227,20.6093,80543.43736677,0
+FDP.US,D,20051017,000000,20.5604,20.5604,20.3808,20.4048,51079.370640973,0
+FDP.US,D,20051018,000000,20.2077,20.3007,20.144,20.144,90407.848433413,0
+FDP.US,D,20051019,000000,22.5873,22.5873,20.041,20.4048,100520.82355532,0
+FDP.US,D,20051020,000000,20.3808,20.5604,20.2841,20.2923,66002.982849962,0
+FDP.US,D,20051021,000000,20.2483,20.5153,20.2002,20.3662,36288.181203787,0
+FDP.US,D,20051024,000000,21.1962,21.1962,20.309,20.4905,105327.11891218,0
+FDP.US,D,20051025,000000,20.4463,20.531,20.3494,20.508,109625.43183295,0
+FDP.US,D,20051026,000000,20.508,20.5854,20.4692,20.5227,112025.32321369,0
+FDP.US,D,20051027,000000,20.5374,20.5688,20.3902,20.4463,111522.76794038,0
+FDP.US,D,20051028,000000,20.4139,20.6425,20.4139,20.5604,79149.741965188,0
+FDP.US,D,20051031,000000,20.5521,20.7236,20.4996,20.6176,59555.513468815,0
+FDP.US,D,20051101,000000,20.6342,20.8002,20.5521,20.7835,55378.768994294,0
+FDP.US,D,20051102,000000,20.7835,20.8002,20.4612,20.484,128719.27592112,0
+FDP.US,D,20051103,000000,20.4378,20.4768,20.169,20.2002,87494.547453784,0
+FDP.US,D,20051104,000000,20.2149,20.3246,19.7863,19.898,166652.97287942,0
+FDP.US,D,20051107,000000,19.8363,20.2841,19.8363,20.0731,115945.90560506,0
+FDP.US,D,20051108,000000,19.5913,20.0813,19.3747,20.0242,184984.84331346,0
+FDP.US,D,20051109,000000,19.8687,20.0242,19.7626,19.9459,89521.050035365,0
+FDP.US,D,20051110,000000,19.9302,19.9931,19.6447,19.9931,176890.77274525,0
+FDP.US,D,20051111,000000,20.0151,20.0564,19.8612,20.0564,91163.309492215,0
+FDP.US,D,20051114,000000,20.0079,20.2545,19.9625,20.193,95084.977316134,0
+FDP.US,D,20051115,000000,20.1533,20.6342,20.1533,20.5761,205209.70812473,0
+FDP.US,D,20051116,000000,20.6176,20.7614,20.531,20.5521,166520.55010761,0
+FDP.US,D,20051117,000000,20.6425,20.8405,20.6342,20.776,113541.67249408,0
+FDP.US,D,20051118,000000,20.7687,20.7687,20.4536,20.6257,82315.948730307,0
+FDP.US,D,20051121,000000,20.6257,20.6425,20.4905,20.5521,78389.939176164,0
+FDP.US,D,20051122,000000,20.5521,20.6342,20.484,20.6019,92559.175758907,0
+FDP.US,D,20051123,000000,20.5374,20.6019,20.4692,20.5937,61197.772925663,0
+FDP.US,D,20051125,000000,20.5937,20.6499,20.508,20.6342,32496.765286557,0
+FDP.US,D,20051128,000000,20.7153,20.7317,20.484,20.4905,100778.07107104,0
+FDP.US,D,20051129,000000,20.4905,20.5604,20.333,20.4378,244160.45538776,0
+FDP.US,D,20051130,000000,20.3246,20.5439,20.3246,20.5374,97234.133776516,0
+FDP.US,D,20051201,000000,20.5439,20.7466,20.4612,20.6342,91163.309492215,0
+FDP.US,D,20051202,000000,20.5604,20.8479,20.508,20.8479,166905.87866491,0
+FDP.US,D,20051205,000000,20.8479,21.3676,20.8405,20.868,179048.61266607,0
+FDP.US,D,20051206,000000,20.9324,20.9916,20.531,20.6019,117210.43453252,0
+FDP.US,D,20051207,000000,20.5439,20.5854,20.4692,20.5604,71564.739265617,0
+FDP.US,D,20051208,000000,20.5439,20.5604,20.2923,20.4612,164501.64555391,0
+FDP.US,D,20051209,000000,18.3409,18.8791,17.3212,18.8377,2504438.0736647,0
+FDP.US,D,20051212,000000,18.82,18.8295,18.1679,18.261,632086.45278442,0
+FDP.US,D,20051213,000000,18.261,18.4645,18.1908,18.3348,270707.96483626,0
+FDP.US,D,20051214,000000,18.3585,18.4183,18.0011,18.2701,313319.87610985,0
+FDP.US,D,20051215,000000,18.2433,18.2527,17.8425,17.944,251620.63334342,0
+FDP.US,D,20051216,000000,17.9155,19.6928,17.9155,19.4069,1155174.8537531,0
+FDP.US,D,20051219,000000,19.5276,19.5351,18.8791,19.0532,371997.27464105,0
+FDP.US,D,20051220,000000,19.0532,19.0607,18.7132,18.752,305225.80554162,0
+FDP.US,D,20051221,000000,18.9813,18.9962,18.681,18.8956,158683.72705511,0
+FDP.US,D,20051222,000000,18.9584,18.9584,18.8137,18.8377,81933.876470683,0
+FDP.US,D,20051223,000000,18.7132,19.316,18.7132,18.8137,199401.55851891,0
+FDP.US,D,20051227,000000,18.7899,18.8043,18.3585,18.4103,224812.62008154,0
+FDP.US,D,20051228,000000,18.3806,18.6266,18.3172,18.3409,160959.87912452,0
+FDP.US,D,20051229,000000,18.2701,18.7365,18.2701,18.6976,141866.03503634,0
+FDP.US,D,20051230,000000,18.6027,18.681,17.8997,18.0085,451526.91800075,0
+FDP.US,D,20060103,000000,17.9599,18.1679,17.3368,17.3442,688727.57984104,0
+FDP.US,D,20060104,000000,17.3442,17.8104,17.3296,17.7872,465052.49307794,0
+FDP.US,D,20060105,000000,17.8188,18.0085,17.1599,17.3442,707316.6977908,0
+FDP.US,D,20060106,000000,17.4694,17.921,17.3587,17.3587,449881.40224623,0
+FDP.US,D,20060109,000000,17.3587,17.5414,17.3507,17.4081,460625.01368304,0
+FDP.US,D,20060110,000000,17.3921,17.7165,17.3587,17.5977,176516.29851351,0
+FDP.US,D,20060111,000000,17.478,17.5977,17.0919,17.2336,560895.10231798,0
+FDP.US,D,20060112,000000,17.2336,17.6519,17.0835,17.6354,416374.09925028,0
+FDP.US,D,20060113,000000,17.5735,17.5735,17.2669,17.2742,274506.97878138,0
+FDP.US,D,20060117,000000,17.1287,17.2098,17.0063,17.1213,571644.14091756,0
+FDP.US,D,20060118,000000,17.1287,17.6151,16.9242,17.4465,259712.53304653,0
+FDP.US,D,20060119,000000,17.4382,17.6058,17.3985,17.5341,307379.30373222,0
+FDP.US,D,20060120,000000,17.5017,17.5496,17.3296,17.4694,241886.47418346,0
+FDP.US,D,20060123,000000,17.4081,17.5341,17.3832,17.4862,248208.03338814,0
+FDP.US,D,20060124,000000,17.478,17.6058,17.4081,17.4862,264133.49984608,0
+FDP.US,D,20060125,000000,17.5341,17.5735,17.43,17.5735,314967.56272946,0
+FDP.US,D,20060126,000000,17.6917,17.7476,17.4936,17.7476,231011.52540741,0
+FDP.US,D,20060127,000000,17.6279,17.8269,17.4862,17.7948,180054.80864526,0
+FDP.US,D,20060130,000000,17.5672,18.0085,17.5672,17.9513,299794.30103266,0
+FDP.US,D,20060131,000000,17.9599,18.1908,17.803,18.1837,456200.7905858,0
+FDP.US,D,20060201,000000,18.097,18.1837,18.0261,18.1107,247825.96112851,0
+FDP.US,D,20060202,000000,18.1752,18.1837,17.803,17.8731,173102.61312568,0
+FDP.US,D,20060203,000000,17.8731,18.1752,17.8731,18.0804,336842.28502547,0
+FDP.US,D,20060206,000000,17.9929,18.1173,17.9513,18.0482,282725.8740935,0
+FDP.US,D,20060207,000000,17.8646,17.944,17.8425,17.9079,210907.14360984,0
+FDP.US,D,20060208,000000,17.8731,17.9929,17.8354,17.8823,486423.57466806,0
+FDP.US,D,20060209,000000,17.85,18.0407,17.8354,17.9845,575433.38596968,0
+FDP.US,D,20060210,000000,17.9513,18.0011,17.8354,17.9599,597562.09948372,0
+FDP.US,D,20060213,000000,17.9349,17.9513,17.7948,17.8997,431925.09147649,0
+FDP.US,D,20060214,000000,17.8731,17.9762,17.7948,17.9079,154633.97818961,0
+FDP.US,D,20060215,000000,17.8731,17.9155,17.7948,17.8823,275641.25580214,0
+FDP.US,D,20060216,000000,17.9273,17.9669,17.8575,17.9599,79530.728792256,0
+FDP.US,D,20060217,000000,17.9155,18.1837,17.8997,18.0876,147939.03018576,0
+FDP.US,D,20060221,000000,18.097,18.261,18.0407,18.1908,163865.58207626,0
+FDP.US,D,20060222,000000,18.2433,18.2701,18.0804,18.2205,135291.57004618,0
+FDP.US,D,20060223,000000,18.2287,18.2287,17.8354,17.8425,574169.94247478,0
+FDP.US,D,20060224,000000,17.6823,17.8905,17.51,17.8575,222411.64326822,0
+FDP.US,D,20060227,000000,17.7165,17.756,17.5672,17.6354,193961.37054951,0
+FDP.US,D,20060228,000000,17.2503,17.2594,15.8333,15.9299,1805587.7498089,0
+FDP.US,D,20060301,000000,15.8665,15.9447,15.3054,15.3294,1616558.5847926,0
+FDP.US,D,20060302,000000,15.3294,15.3294,14.0534,14.4256,1668401.0145202,0
+FDP.US,D,20060303,000000,14.2431,14.3686,13.8562,14.3233,768896.54297608,0
+FDP.US,D,20060306,000000,14.3317,15.1672,14.3317,15.0107,1089172.9563356,0
+FDP.US,D,20060307,000000,14.9488,15.0273,14.7093,15.0013,533585.61921534,0
+FDP.US,D,20060308,000000,15.0752,15.2326,14.9011,15.2326,424846.98578045,0
+FDP.US,D,20060309,000000,15.2326,15.3146,14.7341,15.2491,404869.5995919,0
+FDP.US,D,20060310,000000,15.2574,15.659,15.1839,15.5818,385772.49920605,0
+FDP.US,D,20060313,000000,15.5818,15.8168,15.5255,15.6352,348221.95993993,0
+FDP.US,D,20060314,000000,15.778,15.778,15.2409,15.7614,470994.15088809,0
+FDP.US,D,20060315,000000,15.7614,16.1024,15.6757,16.0462,360361.43764343,0
+FDP.US,D,20060316,000000,16.1181,16.2294,16.0055,16.2231,269067.87624452,0
+FDP.US,D,20060317,000000,16.2463,16.2996,15.9817,16.2231,312436.33400946,0
+FDP.US,D,20060320,000000,16.2157,16.506,16.2157,16.4516,328370.48392785,0
+FDP.US,D,20060321,000000,16.5943,16.5943,16.3843,16.4266,225443.25639643,0
+FDP.US,D,20060322,000000,16.444,16.7057,16.3843,16.6882,284497.30002448,0
+FDP.US,D,20060323,000000,16.7057,17.0981,16.5416,16.9167,442541.70730427,0
+FDP.US,D,20060324,000000,16.8199,16.8199,15.9753,16.3779,606923.95527705,0
+FDP.US,D,20060327,000000,16.2157,16.6402,15.8904,16.6091,448742.78349525,0
+FDP.US,D,20060328,000000,16.6016,16.6642,16.3684,16.4837,298785.93418836,0
+FDP.US,D,20060329,000000,16.4266,16.6478,16.3464,16.6478,408153.03307305,0
+FDP.US,D,20060330,000000,16.4994,16.6402,16.4019,16.6402,360487.34781988,0
+FDP.US,D,20060331,000000,16.6478,16.7269,16.5114,16.7269,239986.96721091,0
+FDP.US,D,20060403,000000,16.8294,16.878,16.6571,16.7711,256426.92870027,0
+FDP.US,D,20060404,000000,16.8458,17.2421,16.7269,17.2421,563680.32225602,0
+FDP.US,D,20060405,000000,17.2816,17.2816,17.0145,17.1526,360989.90309321,0
+FDP.US,D,20060406,000000,17.2742,17.2742,16.7344,16.8294,220006.32472469,0
+FDP.US,D,20060407,000000,16.7667,16.8955,16.6016,16.7205,216846.63055491,0
+FDP.US,D,20060410,000000,16.8688,17.0448,16.6478,16.8955,241754.05141165,0
+FDP.US,D,20060411,000000,16.973,17.0063,16.6016,16.6256,191054.5821652,0
+FDP.US,D,20060412,000000,16.6091,16.6966,16.4994,16.6016,201545.28781652,0
+FDP.US,D,20060413,000000,16.5684,16.7711,16.4516,16.7269,193961.37054951,0
+FDP.US,D,20060417,000000,16.6817,16.8127,16.6642,16.7269,132634.43114971,0
+FDP.US,D,20060418,000000,16.8865,16.9242,16.5416,16.7269,222029.5710086,0
+FDP.US,D,20060419,000000,16.7667,16.8458,16.585,16.7269,218239.24052393,0
+FDP.US,D,20060420,000000,16.6966,16.7057,16.2157,16.2996,599458.35015861,0
+FDP.US,D,20060421,000000,16.2829,16.506,16.2709,16.4266,422442.75266946,0
+FDP.US,D,20060424,000000,15.659,15.6676,15.018,15.159,755239.63055965,0
+FDP.US,D,20060425,000000,15.3146,15.3597,15.0576,15.066,368831.06787594,0
+FDP.US,D,20060426,000000,15.2326,15.5577,15.066,15.5412,527639.61967496,0
+FDP.US,D,20060427,000000,15.5412,15.7291,15.3432,15.4133,258700.90990457,0
+FDP.US,D,20060428,000000,15.3745,15.4059,14.8688,14.8761,635496.88187458,0
+FDP.US,D,20060501,000000,15.0576,15.1431,14.7656,15.0907,723498.32633191,0
+FDP.US,D,20060502,000000,14.316,14.9176,13.6046,14.8594,2609887.8464558,0
+FDP.US,D,20060503,000000,14.4661,14.7093,14.2506,14.3842,354794.25406499,0
+FDP.US,D,20060504,000000,14.2348,14.2431,12.8575,13.1671,2120683.3935798,0
+FDP.US,D,20060505,000000,13.1671,13.6046,13.1283,13.542,822253.15111901,0
+FDP.US,D,20060508,000000,13.6046,13.8258,13.4048,13.6351,688983.7419242,0
+FDP.US,D,20060509,000000,13.5161,13.5624,13.2944,13.4756,419658.61816397,0
+FDP.US,D,20060510,000000,13.4593,13.6434,13.4121,13.4998,431294.4551616,0
+FDP.US,D,20060511,000000,13.4425,13.6111,13.3899,13.4353,454051.63412542,0
+FDP.US,D,20060512,000000,13.3734,13.3818,13.1671,13.3034,509684.39433776,0
+FDP.US,D,20060515,000000,13.2315,13.3661,13.1671,13.3514,423452.20494631,0
+FDP.US,D,20060516,000000,13.3209,13.4425,13.0896,13.2315,304347.69060401,0
+FDP.US,D,20060517,000000,13.2399,13.4353,13.0816,13.2481,289046.34786563,0
+FDP.US,D,20060518,000000,13.2876,13.4425,13.1671,13.3118,470111.69422028,0
+FDP.US,D,20060519,000000,13.3734,13.5624,13.2796,13.542,384004.32957274,0
+FDP.US,D,20060522,000000,13.542,13.5559,13.3118,13.4663,235811.30816894,0
+FDP.US,D,20060523,000000,13.4756,13.5246,13.3588,13.5246,272862.54845943,0
+FDP.US,D,20060524,000000,13.4353,13.5246,13.3209,13.5246,284497.30002448,0
+FDP.US,D,20060525,000000,13.5246,14.4256,13.4593,14.4007,348853.68168737,0
+FDP.US,D,20060526,000000,14.4007,14.4007,14.141,14.2348,359855.62607244,0
+FDP.US,D,20060530,000000,14.1169,14.1566,13.9097,13.9097,283482.42058487,0
+FDP.US,D,20060531,000000,13.9178,14.0865,13.7374,13.8314,249724.38266853,0
+FDP.US,D,20060601,000000,13.8101,14.0865,13.4756,14.0783,212928.21902865,0
+FDP.US,D,20060602,000000,14.0865,14.1566,13.8101,13.999,196998.41084048,0
+FDP.US,D,20060605,000000,13.9436,13.9823,13.7374,13.7623,147555.87249358,0
+FDP.US,D,20060606,000000,13.8792,13.9178,13.6819,13.7871,178282.2972817,0
+FDP.US,D,20060607,000000,13.8404,14.0385,13.8045,13.8931,199018.40082673,0
+FDP.US,D,20060608,000000,13.9097,13.9097,13.6601,13.7705,182962.68246211,0
+FDP.US,D,20060609,000000,13.7798,13.9436,13.6819,13.8314,150210.84052494,0
+FDP.US,D,20060612,000000,13.9097,13.9178,13.6046,13.6819,189532.80572204,0
+FDP.US,D,20060613,000000,13.6259,13.6878,13.4998,13.6819,151225.71996456,0
+FDP.US,D,20060614,000000,13.5789,13.7125,13.508,13.6259,116707.87925921,0
+FDP.US,D,20060615,000000,13.6819,13.7705,13.4924,13.6749,135795.21075205,0
+FDP.US,D,20060616,000000,13.7798,13.8857,13.6664,13.7798,112661.38669138,0
+FDP.US,D,20060619,000000,13.7125,13.8562,13.5882,13.7125,136431.27422971,0
+FDP.US,D,20060620,000000,13.7623,13.8792,13.7041,13.7623,127454.74699366,0
+FDP.US,D,20060621,000000,13.8045,13.8045,13.2638,13.3661,267550.44153158,0
+FDP.US,D,20060622,000000,13.4353,13.542,13.3818,13.4756,185868.38541383,0
+FDP.US,D,20060623,000000,13.4756,13.4833,13.3899,13.4425,88002.529889874,0
+FDP.US,D,20060626,000000,13.4833,13.5161,13.2876,13.3588,218360.80897017,0
+FDP.US,D,20060627,000000,13.4425,14.0231,13.4353,13.9741,491352.52390373,0
+FDP.US,D,20060628,000000,13.9741,14.1502,13.7705,13.8045,110633.79867723,0
+FDP.US,D,20060629,000000,13.8931,14.0063,13.8404,13.9741,432431.98848002,0
+FDP.US,D,20060630,000000,13.9346,13.9346,13.4593,13.6601,170570.29897312,0
+FDP.US,D,20060703,000000,13.8101,13.848,13.6351,13.6351,76496.944798938,0
+FDP.US,D,20060705,000000,13.6351,13.6351,13.4425,13.4924,175883.49133351,0
+FDP.US,D,20060706,000000,13.5477,13.5477,13.135,13.2732,270958.69975663,0
+FDP.US,D,20060707,000000,13.3283,13.4048,13.2399,13.2638,155521.86202021,0
+FDP.US,D,20060710,000000,13.2796,13.4048,13.0896,13.2944,146672.33039321,0
+FDP.US,D,20060711,000000,13.2944,13.2944,12.8917,13.1154,165767.25991392,0
+FDP.US,D,20060712,000000,12.98,13.1283,12.8917,13.1072,150210.84052494,0
+FDP.US,D,20060713,000000,13.1072,13.1072,12.7433,12.8179,103173.62072157,0
+FDP.US,D,20060714,000000,12.9406,13.1072,12.8998,12.9654,106839.12646234,0
+FDP.US,D,20060717,000000,12.9406,13.0086,12.8668,12.9248,63980.821998601,0
+FDP.US,D,20060718,000000,13.0086,13.0086,12.8668,12.8998,99008.816005165,0
+FDP.US,D,20060719,000000,13.0243,13.0408,12.9322,12.9562,105453.02908864,0
+FDP.US,D,20060720,000000,12.9406,13.0243,12.6944,12.6944,121001.85044974,0
+FDP.US,D,20060721,000000,12.7433,12.758,12.5112,12.6381,219756.67523686,0
+FDP.US,D,20060724,000000,12.7184,12.7184,12.5333,12.6381,197119.97928672,0
+FDP.US,D,20060725,000000,12.5582,12.7663,12.5582,12.7433,234038.79680539,0
+FDP.US,D,20060726,000000,12.7877,13.0022,12.7877,12.9322,151476.45488494,0
+FDP.US,D,20060727,000000,12.9322,12.9654,12.6798,12.8998,167532.17324957,0
+FDP.US,D,20060728,000000,12.98,13.2068,12.98,13.1606,141107.31767987,0
+FDP.US,D,20060731,000000,13.4353,13.5624,13.2315,13.2876,303334.98202951,0
+FDP.US,D,20060801,000000,13.0485,13.0565,12.2578,12.6641,930869.13067512,0
+FDP.US,D,20060802,000000,12.6641,12.6852,12.5176,12.5883,282217.89165741,0
+FDP.US,D,20060803,000000,12.5883,12.7663,12.5415,12.6641,417383.55152712,0
+FDP.US,D,20060804,000000,12.8263,13.1892,12.5812,12.6944,572780.58880343,0
+FDP.US,D,20060807,000000,12.6549,12.7184,12.572,12.6641,188653.60535188,0
+FDP.US,D,20060808,000000,12.6145,12.6465,12.4106,12.4106,173604.08296644,0
+FDP.US,D,20060809,000000,12.3702,12.572,12.2974,12.4494,184479.03174248,0
+FDP.US,D,20060810,000000,12.3471,12.4956,12.2808,12.4025,165384.10222175,0
+FDP.US,D,20060811,000000,12.2974,12.5047,12.2974,12.3776,121001.85044974,0
+FDP.US,D,20060814,000000,12.3306,12.6215,12.3306,12.4494,104693.22629962,0
+FDP.US,D,20060815,000000,12.5655,12.572,12.443,12.5333,166905.87866491,0
+FDP.US,D,20060816,000000,12.6145,12.7026,12.5333,12.6944,121131.01692387,0
+FDP.US,D,20060817,000000,12.6944,12.78,12.6381,12.6852,134532.85268969,0
+FDP.US,D,20060818,000000,12.7737,12.8741,12.6641,12.8575,168543.79639153,0
+FDP.US,D,20060821,000000,12.9248,13.0731,12.8741,13.0731,96726.151340425,0
+FDP.US,D,20060822,000000,13.0731,13.1154,12.9848,13.0565,145408.8868983,0
+FDP.US,D,20060823,000000,13.0896,13.6259,12.9718,13.508,244413.36117324,0
+FDP.US,D,20060824,000000,13.4499,13.999,13.4425,13.9594,356563.50913087,0
+FDP.US,D,20060825,000000,14.0783,14.2127,13.9262,13.9262,325590.69115258,0
+FDP.US,D,20060828,000000,13.8792,13.9097,13.7871,13.8792,162731.30505549,0
+FDP.US,D,20060829,000000,13.8314,14.0534,13.7374,14.0534,133015.41797677,0
+FDP.US,D,20060830,000000,14.0148,14.2191,14.0148,14.187,145787.70286026,0
+FDP.US,D,20060831,000000,14.2127,14.2127,14.0783,14.1566,59934.329430771,0
+FDP.US,D,20060901,000000,14.2127,14.2661,14.1566,14.2506,180680.01779736,0
+FDP.US,D,20060905,000000,14.0534,14.2838,14.0385,14.141,317121.06092008,0
+FDP.US,D,20060906,000000,13.9346,14.0451,13.6878,13.8314,395007.35939036,0
+FDP.US,D,20060907,000000,13.6434,14.0385,13.6434,13.8168,246181.53080656,0
+FDP.US,D,20060908,000000,14.1566,14.187,13.7456,13.9823,156537.82689239,0
+FDP.US,D,20060911,000000,14.0063,14.3914,13.9823,14.1566,167910.98921153,0
+FDP.US,D,20060912,000000,14.0231,15.0013,13.999,14.7187,391085.69156645,0
+FDP.US,D,20060913,000000,14.6312,14.702,14.6163,14.6458,112661.38669138,0
+FDP.US,D,20060914,000000,14.7093,14.8365,14.6312,14.7804,320401.23810354,0
+FDP.US,D,20060915,000000,14.6393,15.066,14.6236,15.0411,148443.75632417,0
+FDP.US,D,20060918,000000,15.1046,15.1672,14.7886,14.9249,179548.99707427,0
+FDP.US,D,20060919,000000,14.8522,15.0972,14.7187,15.0493,156659.39533863,0
+FDP.US,D,20060920,000000,15.0107,15.0273,14.8061,14.8842,249470.39145047,0
+FDP.US,D,20060921,000000,14.8198,14.9333,14.4874,14.7187,154769.65725908,0
+FDP.US,D,20060922,000000,14.6624,14.7093,14.5307,14.5933,123534.1646023,0
+FDP.US,D,20060925,000000,14.5138,14.5223,13.8628,13.9909,356945.58139048,0
+FDP.US,D,20060926,000000,13.9909,14.1722,13.6959,14.1722,396142.72184368,0
+FDP.US,D,20060927,000000,14.0948,14.1962,13.999,14.0385,191436.65442482,0
+FDP.US,D,20060928,000000,14.0534,14.2127,13.8045,13.8931,144019.53322695,0
+FDP.US,D,20060929,000000,13.9346,14.1243,13.7456,13.7541,185745.73153503,0
+FDP.US,D,20061002,000000,13.7541,13.7541,13.3818,13.5327,232401.96451134,0
+FDP.US,D,20061003,000000,13.2233,13.5789,13.2233,13.3209,219756.67523686,0
+FDP.US,D,20061004,000000,13.2732,13.4425,13.1283,13.4195,175754.32485937,0
+FDP.US,D,20061005,000000,13.3514,13.4195,13.1283,13.2233,220512.13629568,0
+FDP.US,D,20061006,000000,13.2233,13.2233,13.0981,13.1892,140728.50171792,0
+FDP.US,D,20061009,000000,13.0896,13.0981,12.5047,12.7267,499952.40604291,0
+FDP.US,D,20061010,000000,12.78,12.9479,12.4568,12.7737,226203.05918545,0
+FDP.US,D,20061011,000000,12.6549,12.7958,12.6301,12.6465,113288.7667086,0
+FDP.US,D,20061012,000000,12.6059,12.9562,12.5259,12.9322,204201.34128042,0
+FDP.US,D,20061013,000000,12.8998,12.9718,12.6852,12.8345,616404.12321896,0
+FDP.US,D,20061016,000000,12.7663,12.9562,12.6145,12.7267,210775.8062706,0
+FDP.US,D,20061017,000000,12.6381,12.7517,12.6145,12.6465,130486.36012188,0
+FDP.US,D,20061018,000000,12.7267,12.8263,12.6145,12.7026,144518.83220258,0
+FDP.US,D,20061019,000000,12.6301,12.7737,12.5508,12.5508,103304.95806082,0
+FDP.US,D,20061020,000000,12.6145,12.7517,12.5508,12.6549,332796.87789019,0
+FDP.US,D,20061023,000000,12.572,12.7663,12.572,12.735,160454.06755354,0
+FDP.US,D,20061024,000000,12.6641,12.7026,12.5582,12.6215,76245.124446005,0
+FDP.US,D,20061025,000000,12.6301,12.7433,12.5655,12.6465,256547.41171396,0
+FDP.US,D,20061026,000000,12.7184,12.8263,12.6641,12.7877,205209.70812473,0
+FDP.US,D,20061027,000000,12.7026,12.9654,12.7026,12.8107,298785.93418836,0
+FDP.US,D,20061030,000000,12.8107,13.0565,12.8107,13.0086,371613.03151632,0
+FDP.US,D,20061031,000000,12.2578,12.572,12.0607,12.3306,491352.52390373,0
+FDP.US,D,20061101,000000,12.2808,12.5582,12.1231,12.1491,334435.88104938,0
+FDP.US,D,20061102,000000,12.116,12.2578,12.0533,12.0533,243781.63942581,0
+FDP.US,D,20061103,000000,12.0219,12.2883,12.0219,12.1398,452663.36588661,0
+FDP.US,D,20061106,000000,12.0994,12.1398,11.8809,11.9428,306745.41111967,0
+FDP.US,D,20061107,000000,12.2027,12.2027,11.9657,11.9906,239224.99355677,0
+FDP.US,D,20061108,000000,11.95,12.1398,11.9428,12.0844,303717.05428913,0
+FDP.US,D,20061109,000000,12.116,12.1398,12.0285,12.1315,148694.49124455,0
+FDP.US,D,20061110,000000,12.0697,12.0783,11.8893,11.9657,171580.83668251,0
+FDP.US,D,20061113,000000,11.8809,12.2027,11.8809,12.2027,266163.25872534,0
+FDP.US,D,20061114,000000,12.1785,12.1785,12.0053,12.1398,171456.0119386,0
+FDP.US,D,20061115,000000,12.0697,12.2578,12.0365,12.196,178787.02342013,0
+FDP.US,D,20061116,000000,12.0607,12.2027,11.9751,11.9822,401452.65790641,0
+FDP.US,D,20061117,000000,11.95,12.0783,11.8405,11.8965,345563.73561092,0
+FDP.US,D,20061120,000000,12.0219,12.1398,11.8965,12.0783,308644.91809223,0
+FDP.US,D,20061121,000000,12.0129,12.0607,11.9188,11.9188,167532.17324957,0
+FDP.US,D,20061122,000000,12.116,12.116,11.7731,11.7972,271599.10496452,0
+FDP.US,D,20061124,000000,11.8322,11.9751,11.8322,11.8498,67139.430735829,0
+FDP.US,D,20061127,000000,11.765,11.8498,11.706,11.7557,157928.26599631,0
+FDP.US,D,20061128,000000,11.7345,11.7814,11.6672,11.7132,187766.80695384,0
+FDP.US,D,20061129,000000,11.7132,11.8809,11.6672,11.8809,292208.21290053,0
+FDP.US,D,20061130,000000,11.8965,11.9278,11.8147,11.8809,129098.09188307,0
+FDP.US,D,20061201,000000,11.8809,11.9278,11.7272,11.9278,172591.37439193,0
+FDP.US,D,20061204,000000,11.8893,12.0219,11.8405,11.8498,230631.62401291,0
+FDP.US,D,20061205,000000,11.8645,11.8965,11.7482,11.8147,174741.61628485,0
+FDP.US,D,20061206,000000,11.7557,11.9354,11.7482,11.9113,159947.17055,0
+FDP.US,D,20061207,000000,11.8645,11.9584,11.7132,11.7419,177779.74200839,0
+FDP.US,D,20061208,000000,11.7879,11.8645,11.7419,11.8569,241754.05141165,0
+FDP.US,D,20061211,000000,11.823,11.95,11.7482,11.8717,168543.79639153,0
+FDP.US,D,20061212,000000,11.8717,11.9971,11.8645,11.9428,115063.44893724,0
+FDP.US,D,20061213,000000,11.9428,12.0219,11.8322,11.8645,147302.96670809,0
+FDP.US,D,20061214,000000,11.8645,11.9657,11.8645,11.9188,293216.57974481,0
+FDP.US,D,20061215,000000,12.0053,12.314,11.9971,12.3058,663819.07355174,0
+FDP.US,D,20061218,000000,12.2421,12.4715,12.1785,12.3223,492111.24126019,0
+FDP.US,D,20061219,000000,12.2421,12.2496,12.1637,12.1785,288159.54946758,0
+FDP.US,D,20061220,000000,12.2421,12.2578,12.1491,12.1721,192191.03005107,0
+FDP.US,D,20061221,000000,12.1878,12.2496,11.8569,11.8645,316865.98426947,0
+FDP.US,D,20061222,000000,11.8893,12.0053,11.8405,11.8645,260848.98093239,0
+FDP.US,D,20061226,000000,11.8717,12.0783,11.8717,12.0285,337854.99359997,0
+FDP.US,D,20061227,000000,11.9428,12.2421,11.7972,11.8569,421054.48443066,0
+FDP.US,D,20061228,000000,11.7972,11.9031,11.7814,11.8405,284242.22337389,0
+FDP.US,D,20061229,000000,11.8569,11.9113,11.7814,11.7879,188273.70395737,0
+FDP.US,D,20070103,000000,11.9031,12.1637,11.8569,11.8569,285251.67565073,0
+FDP.US,D,20070104,000000,11.8645,11.9031,11.7419,11.8569,167910.98921153,0
+FDP.US,D,20070105,000000,11.7814,11.7814,11.5384,11.5623,291826.1406409,0
+FDP.US,D,20070108,000000,11.7557,11.7557,11.3955,11.4748,202433.17164712,0
+FDP.US,D,20070109,000000,11.5089,11.5623,11.3881,11.4829,80794.172287147,0
+FDP.US,D,20070110,000000,11.5089,11.5863,11.4019,11.5307,148822.57228613,0
+FDP.US,D,20070111,000000,11.5547,11.8569,11.5547,11.765,332543.9721047,0
+FDP.US,D,20070112,000000,11.8147,11.8717,11.765,11.7814,180054.80864526,0
+FDP.US,D,20070116,000000,11.765,11.8405,11.765,11.7731,215331.36670708,0
+FDP.US,D,20070117,000000,11.7557,11.8405,11.7557,11.7879,222792.63009529,0
+FDP.US,D,20070118,000000,11.7972,11.8405,11.6672,11.6986,169938.57722567,0
+FDP.US,D,20070119,000000,11.7272,11.8322,11.5696,11.5863,161337.60965392,0
+FDP.US,D,20070122,000000,11.5547,11.765,11.4995,11.6828,185107.49719225,0
+FDP.US,D,20070123,000000,11.6507,11.765,11.6192,11.7557,158430.82126962,0
+FDP.US,D,20070124,000000,11.7272,11.8322,11.6672,11.7207,207362.12088276,0
+FDP.US,D,20070125,000000,11.6672,12.0129,11.6672,11.8717,365289.30144652,0
+FDP.US,D,20070126,000000,11.9031,12.0129,11.9031,11.9751,244413.36117324,0
+FDP.US,D,20070129,000000,12.0219,12.0994,11.7814,12.0449,469223.81038968,0
+FDP.US,D,20070130,000000,12.0994,12.2808,12.0994,12.2108,436100.75051846,0
+FDP.US,D,20070131,000000,12.2191,12.2339,12.0844,12.1785,242518.19593091,0
+FDP.US,D,20070201,000000,12.1785,12.2108,12.1231,12.1878,335448.58962389,0
+FDP.US,D,20070202,000000,12.1721,12.3306,12.1721,12.3223,192955.17457032,0
+FDP.US,D,20070205,000000,12.338,12.3776,12.3223,12.3471,95084.977316134,0
+FDP.US,D,20070206,000000,12.338,12.5176,12.338,12.4337,165640.26430491,0
+FDP.US,D,20070207,000000,12.4106,12.572,12.3702,12.5176,189407.98097813,0
+FDP.US,D,20070208,000000,12.572,12.5812,12.4956,12.5508,143383.46974929,0
+FDP.US,D,20070209,000000,12.5883,12.6381,12.5508,12.6301,170194.73930882,0
+FDP.US,D,20070212,000000,12.5883,12.7267,12.5883,12.7026,150973.89961164,0
+FDP.US,D,20070213,000000,12.78,12.8575,12.6215,12.7663,121285.1483468,0
+FDP.US,D,20070214,000000,12.735,13.0327,12.735,12.9406,304330.32368314,0
+FDP.US,D,20070215,000000,12.9322,13.0243,12.9248,13.0022,202691.50459538,0
+FDP.US,D,20070216,000000,12.9939,13.0408,12.8501,13.0243,69668.488590725,0
+FDP.US,D,20070220,000000,13.0408,13.3209,12.9248,13.3034,191054.5821652,0
+FDP.US,D,20070221,000000,13.2481,13.3283,13.2481,13.2944,79911.715619323,0
+FDP.US,D,20070222,000000,13.2944,13.3514,13.2068,13.2638,123153.17777523,0
+FDP.US,D,20070223,000000,13.2233,13.2876,12.9479,13.0408,273998.99634528,0
+FDP.US,D,20070226,000000,13.0485,13.0485,12.9562,12.9848,196489.34297184,0
+FDP.US,D,20070227,000000,12.9848,13.2556,12.6715,13.0565,421555.95427142,0
+FDP.US,D,20070228,000000,13.2876,14.1566,13.2876,14.0451,605153.61477863,0
+FDP.US,D,20070301,000000,14.0534,14.4578,13.5715,14.2191,650141.53791675,0
+FDP.US,D,20070302,000000,14.4726,14.9176,14.4495,14.6624,359601.63485441,0
+FDP.US,D,20070305,000000,14.6624,14.7259,14.4874,14.5462,236446.28621405,0
+FDP.US,D,20070306,000000,14.6687,15.429,14.6687,15.2326,512468.52884326,0
+FDP.US,D,20070307,000000,15.1431,15.3432,15.1046,15.2816,321416.11754316,0
+FDP.US,D,20070308,000000,15.2648,15.9889,15.2648,15.754,354417.60896815,0
+FDP.US,D,20070309,000000,15.9134,15.9521,15.3515,15.4529,279433.75715193,0
+FDP.US,D,20070312,000000,15.3294,15.3294,14.9249,15.0972,322932.46682355,0
+FDP.US,D,20070313,000000,14.7259,14.9727,14.609,14.6163,328117.57814236,0
+FDP.US,D,20070314,000000,14.5933,14.9488,14.3842,14.9176,372436.87482612,0
+FDP.US,D,20070315,000000,14.8439,15.0344,14.8439,15.0013,106462.48136549,0
+FDP.US,D,20070316,000000,15.066,15.2263,14.8061,14.9176,193579.29828988,0
+FDP.US,D,20070319,000000,14.9249,15.0107,14.7656,14.9951,164245.48347076,0
+FDP.US,D,20070320,000000,14.9866,15.1046,14.9333,15.1046,122398.80214899,0
+FDP.US,D,20070321,000000,15.1046,15.6959,15.066,15.6959,290186.05204918,0
+FDP.US,D,20070322,000000,15.7117,15.7864,15.5985,15.7614,261354.79250337,0
+FDP.US,D,20070323,000000,15.7449,15.8085,15.5339,15.6757,182583.86650014,0
+FDP.US,D,20070326,000000,15.6757,15.6757,15.5339,15.627,138326.43947204,0
+FDP.US,D,20070327,000000,15.5818,15.6195,15.5173,15.5985,68784.946490345,0
+FDP.US,D,20070328,000000,15.4841,15.7699,15.438,15.7375,108231.73643136,0
+FDP.US,D,20070329,000000,15.7201,15.7614,15.5818,15.659,126950.02085525,0
+FDP.US,D,20070330,000000,15.6757,16.0055,15.6757,15.8591,219254.11996355,0
+FDP.US,D,20070402,000000,15.8988,15.8988,15.5173,15.6131,146164.34795711,0
+FDP.US,D,20070403,000000,15.6131,15.7864,15.5985,15.7864,145152.72481515,0
+FDP.US,D,20070404,000000,15.7291,15.8168,15.5744,15.659,50701.640111573,0
+FDP.US,D,20070405,000000,15.6676,15.8168,15.5497,15.8085,89776.126685968,0
+FDP.US,D,20070409,000000,15.7375,15.7614,15.5661,15.6435,75740.398307582,0
+FDP.US,D,20070410,000000,15.5818,15.8168,15.438,15.4841,129220.74576187,0
+FDP.US,D,20070411,000000,15.4841,15.5818,15.2732,15.5255,161715.34018331,0
+FDP.US,D,20070412,000000,15.4841,15.4841,15.3515,15.438,138202.70016069,0
+FDP.US,D,20070413,000000,15.4603,15.7201,15.4059,15.7117,56270.994555119,0
+FDP.US,D,20070416,000000,15.7045,15.801,15.5744,15.6131,67861.243385403,0
+FDP.US,D,20070417,000000,15.5818,15.5818,15.4133,15.438,68784.946490345,0
+FDP.US,D,20070418,000000,15.4445,15.4529,15.3432,15.3597,38060.692567325,0
+FDP.US,D,20070419,000000,15.3597,15.4841,15.2648,15.4206,72829.268193064,0
+FDP.US,D,20070420,000000,15.4206,15.5005,15.3883,15.4915,136305.36405325,0
+FDP.US,D,20070423,000000,15.4915,15.5818,15.438,15.5255,81429.15033226,0
+FDP.US,D,20070424,000000,15.5173,15.5661,15.0972,15.1046,139588.79753438,0
+FDP.US,D,20070425,000000,15.0907,15.6352,15.0907,15.6131,169433.85108725,0
+FDP.US,D,20070426,000000,15.5661,15.7375,15.5661,15.591,120753.28639449,0
+FDP.US,D,20070427,000000,15.591,15.6959,15.4445,15.659,109625.43183295,0
+FDP.US,D,20070430,000000,15.6959,16.1105,15.6959,16.1105,416879.91082126,0
+FDP.US,D,20070501,000000,17.558,19.7313,17.558,19.6668,1763160.3620697,0
+FDP.US,D,20070502,000000,19.1776,19.3241,18.5871,18.6488,682787.00746344,0
+FDP.US,D,20070503,000000,18.3882,18.8699,18.3348,18.3677,260532.03462611,0
+FDP.US,D,20070504,000000,18.4571,18.6027,18.1679,18.2378,175121.51767936,0
+FDP.US,D,20070507,000000,18.506,19.3075,18.506,18.9427,747889.08129213,0
+FDP.US,D,20070508,000000,18.4645,19.3296,18.4645,19.0762,527265.14544323,0
+FDP.US,D,20070509,000000,18.9962,19.0607,18.8699,18.8875,231264.43119292,0
+FDP.US,D,20070510,000000,18.5217,18.9427,18.5217,18.8137,252881.90597319,0
+FDP.US,D,20070511,000000,18.9093,18.9335,18.5557,18.6885,235308.75289563,0
+FDP.US,D,20070514,000000,18.6885,18.9022,18.5631,18.5871,461763.63243402,0
+FDP.US,D,20070515,000000,18.5871,18.7446,18.5778,18.5871,223048.79217844,0
+FDP.US,D,20070516,000000,18.5934,18.7307,18.4801,18.681,947304.75043426,0
+FDP.US,D,20070517,000000,18.797,19.2937,18.797,18.9657,158938.80370571,0
+FDP.US,D,20070518,000000,18.8791,19.1942,18.6404,18.6885,185745.73153503,0
+FDP.US,D,20070521,000000,18.6653,19.1306,18.6653,18.8699,198137.02959146,0
+FDP.US,D,20070522,000000,18.8699,18.9813,18.82,18.82,122398.80214899,0
+FDP.US,D,20070523,000000,18.7132,19.1306,18.4424,18.5934,199774.94731809,0
+FDP.US,D,20070524,000000,18.6653,19.0838,18.6653,18.8791,372574.72476071,0
+FDP.US,D,20070525,000000,18.927,19.0532,18.8875,19.0532,94198.178918087,0
+FDP.US,D,20070529,000000,18.9022,19.3581,18.9022,19.2763,565448.49188935,0
+FDP.US,D,20070530,000000,19.2326,19.3241,18.9897,19.2763,425982.34823376,0
+FDP.US,D,20070531,000000,19.2679,19.3581,19.1776,19.2423,525999.53108322,0
+FDP.US,D,20070601,000000,19.2679,19.9625,19.2172,19.6282,257055.39415006,0
+FDP.US,D,20070604,000000,19.7626,20.6019,19.7626,20.2923,464545.5960744,0
+FDP.US,D,20070605,000000,20.0933,20.4048,19.7387,19.7793,333298.34773095,0
+FDP.US,D,20070606,000000,19.7863,20.2225,19.5526,19.6586,149202.47368065,0
+FDP.US,D,20070607,000000,19.5443,19.723,18.8295,18.9491,310036.4426287,0
+FDP.US,D,20070608,000000,18.6653,19.4551,18.2774,19.2255,399554.2363664,0
+FDP.US,D,20070611,000000,19.3581,19.6364,19.2843,19.4964,209008.72206985,0
+FDP.US,D,20070612,000000,19.316,19.316,18.82,19.1077,193073.4867189,0
+FDP.US,D,20070613,000000,18.82,19.0532,18.82,18.9179,134786.84390774,0
+FDP.US,D,20070614,000000,18.8625,19.045,18.6488,18.7899,101660.52773886,0
+FDP.US,D,20070615,000000,18.82,19.2326,18.82,18.9813,90783.408097702,0
+FDP.US,D,20070618,000000,19.1002,19.1002,18.4801,18.846,163363.02680294,0
+FDP.US,D,20070619,000000,18.7216,18.7594,18.3806,18.4967,136431.27422971,0
+FDP.US,D,20070620,000000,18.4645,18.5778,18.2378,18.2378,184857.84770443,0
+FDP.US,D,20070621,000000,18.261,18.4801,17.8188,18.4103,312055.3471824,0
+FDP.US,D,20070622,000000,18.4424,18.8956,18.3585,18.7899,2286325.8287498,0
+FDP.US,D,20070625,000000,18.7899,19.2937,18.6111,19.2007,488948.29079274,0
+FDP.US,D,20070626,000000,19.2597,20.3808,19.1942,19.8915,571267.49582072,0
+FDP.US,D,20070627,000000,19.7313,20.0564,19.5351,19.8124,307001.57320281,0
+FDP.US,D,20070628,000000,19.9212,20.3662,19.9137,19.9212,248208.03338814,0
+FDP.US,D,20070629,000000,20.1025,20.3808,19.8124,19.8124,392099.48557351,0
+FDP.US,D,20070702,000000,19.83,20.484,19.7553,20.4048,588846.07606106,0
+FDP.US,D,20070703,000000,20.5604,20.5604,20.3154,20.3808,166016.90940175,0
+FDP.US,D,20070705,000000,20.4305,20.4612,20.1605,20.3662,233918.31379172,0
+FDP.US,D,20070706,000000,20.3007,20.3576,20.0242,20.2002,690628.17224617,0
+FDP.US,D,20070709,000000,20.2841,20.4048,20.0897,20.2225,525240.81372675,0
+FDP.US,D,20070710,000000,20.1192,20.3576,19.7387,19.7709,271849.83988491,0
+FDP.US,D,20070711,000000,19.6928,19.97,19.6364,19.8612,231011.52540741,0
+FDP.US,D,20070712,000000,20.0731,20.5439,20.0731,20.4048,349108.75833798,0
+FDP.US,D,20070713,000000,20.4378,20.5153,20.2002,20.309,240366.86860542,0
+FDP.US,D,20070716,000000,20.1839,20.5521,20.041,20.1107,270331.31973941,0
+FDP.US,D,20070717,000000,20.4305,20.5227,20.1276,20.1276,336210.56327802,0
+FDP.US,D,20070718,000000,20.3246,20.3974,19.7793,19.9302,495650.83682449,0
+FDP.US,D,20070719,000000,20.1276,20.262,19.9302,20.1533,223425.43727529,0
+FDP.US,D,20070720,000000,20.1025,20.2307,19.9055,19.9931,567343.65713169,0
+FDP.US,D,20070723,000000,20.2483,20.941,20.1771,20.484,619941.54791815,0
+FDP.US,D,20070724,000000,20.484,20.6093,19.2679,19.3296,295622.98372091,0
+FDP.US,D,20070725,000000,19.4383,19.5683,19.0689,19.383,295875.8895064,0
+FDP.US,D,20070726,000000,19.0607,19.2326,18.4967,18.6111,321670.10876121,0
+FDP.US,D,20070727,000000,18.53,18.9657,17.7872,17.8104,280450.80745667,0
+FDP.US,D,20070730,000000,17.756,18.1679,17.1684,18.0804,386025.40499154,0
+FDP.US,D,20070731,000000,20.7614,21.2765,19.7553,20.2841,1149228.8542127,0
+FDP.US,D,20070801,000000,21.4735,21.7987,20.4225,20.5153,857403.79900439,0
+FDP.US,D,20070802,000000,20.6019,22.1911,20.5937,21.9451,974614.2335369,0
+FDP.US,D,20070803,000000,21.4091,21.8687,20.0326,20.0731,701373.95454808,0
+FDP.US,D,20070806,000000,20.2767,22.1377,20.2767,21.5122,2052149.1820099,0
+FDP.US,D,20070807,000000,21.561,22.1377,21.0377,21.7342,1406790.0599337,0
+FDP.US,D,20070808,000000,21.9858,22.0512,19.3296,19.9137,1265682.7422539,0
+FDP.US,D,20070809,000000,19.7387,20.9171,18.4497,18.506,959192.40778482,0
+FDP.US,D,20070810,000000,18.3504,22.0178,17.4161,21.5196,1063504.6472574,0
+FDP.US,D,20070813,000000,22.0603,22.0603,20.2545,20.3808,957547.97746285,0
+FDP.US,D,20070814,000000,20.2149,20.6644,19.8612,20.0242,366430.09106262,0
+FDP.US,D,20070815,000000,19.8758,20.7059,19.2597,19.383,391968.14823427,0
+FDP.US,D,20070816,000000,19.1002,19.9302,18.5391,19.7863,442927.03586157,0
+FDP.US,D,20070817,000000,20.6425,20.6425,19.6842,19.7092,341521.58477329,0
+FDP.US,D,20070820,000000,19.7553,20.531,19.7148,20.1839,520688.50958794,0
+FDP.US,D,20070821,000000,20.2841,20.6093,20.2483,20.4048,388172.39058681,0
+FDP.US,D,20070822,000000,20.3808,20.8913,20.2767,20.7236,548378.97951764,0
+FDP.US,D,20070823,000000,20.7236,21.1557,20.5854,20.8002,380714.38349627,0
+FDP.US,D,20070824,000000,20.9676,21.0995,20.5761,20.8002,819091.28608413,0
+FDP.US,D,20070827,000000,20.6978,21.0304,20.6176,20.7059,403348.90858128,0
+FDP.US,D,20070828,000000,20.484,20.9502,20.4536,20.6019,419658.61816397,0
+FDP.US,D,20070829,000000,20.7153,20.9843,20.3007,20.9843,550400.05493645,0
+FDP.US,D,20070830,000000,21.0782,21.0782,20.4305,20.7614,815046.96438139,0
+FDP.US,D,20070831,000000,20.7916,20.9585,20.2483,20.8249,297265.24317776,0
+FDP.US,D,20070904,000000,20.6425,20.8838,20.5227,20.7835,319517.69600316,0
+FDP.US,D,20070905,000000,20.5227,20.9087,20.262,20.4305,646351.20743207,0
+FDP.US,D,20070906,000000,20.4305,20.6821,20.2077,20.5604,298021.78966912,0
+FDP.US,D,20070907,000000,20.5227,21.3131,19.8124,19.8843,325715.51589649,0
+FDP.US,D,20070910,000000,20.1533,21.3131,19.8124,20.2225,637392.04711691,0
+FDP.US,D,20070911,000000,20.4048,20.754,20.0933,20.6019,676087.71772936,0
+FDP.US,D,20070912,000000,20.5374,21.0006,20.3902,20.6257,426615.15541376,0
+FDP.US,D,20070913,000000,20.8249,20.8249,20.0151,20.4536,202311.60320087,0
+FDP.US,D,20070914,000000,20.2077,20.7384,20.2002,20.3421,306241.7704138,0
+FDP.US,D,20070917,000000,20.8765,21.9535,20.8092,21.6522,980306.24185924,0
+FDP.US,D,20070918,000000,21.8207,21.9369,21.4505,21.759,403854.72015227,0
+FDP.US,D,20070919,000000,21.7987,22.8987,21.7426,22.7273,1096752.5318725,0
+FDP.US,D,20070920,000000,22.8591,22.9503,22.0751,22.1304,615266.58990055,0
+FDP.US,D,20070921,000000,22.3212,22.7847,22.3034,22.4133,449374.50524271,0
+FDP.US,D,20070924,000000,22.661,23.0194,22.661,22.8342,359092.56698575,0
+FDP.US,D,20070925,000000,22.9133,23.2147,22.8591,23.2075,323945.17539806,0
+FDP.US,D,20070926,000000,23.2763,23.7168,23.2147,23.3935,546229.82305726,0
+FDP.US,D,20070927,000000,23.4091,23.5777,22.7365,23.0534,698213.17494574,0
+FDP.US,D,20070928,000000,22.9503,23.3207,22.5873,22.7365,617919.38706679,0
+FDP.US,D,20071001,000000,22.5155,23.8301,22.4215,23.5473,579359.39552382,0
+FDP.US,D,20071002,000000,23.7093,24.4299,23.5297,24.4125,371838.80148792,0
+FDP.US,D,20071003,000000,24.3121,25.3006,24.2003,24.7055,580743.3220324,0
+FDP.US,D,20071004,000000,24.8565,25.7354,24.5717,24.7715,433949.42319295,0
+FDP.US,D,20071005,000000,25.0462,25.552,24.9908,25.2765,370472.24190022,0
+FDP.US,D,20071008,000000,25.1107,25.3098,24.6051,25.0857,258700.90990457,0
+FDP.US,D,20071009,000000,24.9994,25.2065,24.4861,25.1107,467830.1149881,0
+FDP.US,D,20071010,000000,24.967,25.1891,24.3203,24.922,346386.49348816,0
+FDP.US,D,20071011,000000,24.9135,25.2922,24.2161,24.7303,351758.29920656,0
+FDP.US,D,20071012,000000,24.7136,25.0765,24.5653,24.8342,377429.86458256,0
+FDP.US,D,20071015,000000,24.8177,25.1724,24.4206,24.9448,333933.32577605,0
+FDP.US,D,20071016,000000,24.967,25.4258,24.7303,25.3162,337981.989209,0
+FDP.US,D,20071017,000000,25.5871,25.6045,24.4695,24.9135,846274.85901029,0
+FDP.US,D,20071018,000000,24.8103,25.0857,24.7461,24.9135,274883.62387822,0
+FDP.US,D,20071019,000000,24.9135,25.1107,24.2576,24.3038,392477.21610292,0
+FDP.US,D,20071022,000000,24.2734,25.8543,23.9932,25.7188,478203.59392339,0
+FDP.US,D,20071023,000000,26.2329,27.485,25.8614,27.3578,724127.87721424,0
+FDP.US,D,20071024,000000,27.0861,27.988,26.9542,27.8146,727671.81450876,0
+FDP.US,D,20071025,000000,27.2822,28.5979,26.9395,28.1777,641313.71494085,0
+FDP.US,D,20071026,000000,28.5112,29.9981,28.4892,29.6979,949263.95619739,0
+FDP.US,D,20071029,000000,29.5939,29.9908,26.8743,27.4194,766998.12143608,0
+FDP.US,D,20071030,000000,27.7225,30.5454,27.6322,28.3674,1858570.9691526,0
+FDP.US,D,20071031,000000,28.8365,28.9368,27.5282,28.6927,877384.4414906,0
+FDP.US,D,20071101,000000,27.5696,27.5696,24.0347,24.754,1534222.0128438,0
+FDP.US,D,20071102,000000,25.1253,25.1891,23.643,24.3423,883201.27455687,0
+FDP.US,D,20071105,000000,24.6426,24.922,23.8771,24.1432,613241.17275152,0
+FDP.US,D,20071106,000000,24.2246,24.5653,22.7771,22.9133,1389724.8892922,0
+FDP.US,D,20071107,000000,22.4519,22.7365,21.7738,22.1829,6063762.4600942,0
+FDP.US,D,20071108,000000,22.6527,22.6961,21.5775,22.6298,1975180.0740493,0
+FDP.US,D,20071109,000000,22.7365,23.012,22.0678,22.8987,1826581.1008695,0
+FDP.US,D,20071112,000000,22.661,23.0839,22.4437,22.7847,1613270.8095812,0
+FDP.US,D,20071113,000000,23.2147,23.3611,22.5081,22.9281,1370124.1482006,0
+FDP.US,D,20071114,000000,23.012,23.1566,22.4997,22.5486,908613.42155205,0
+FDP.US,D,20071115,000000,22.3597,22.9346,22.1673,22.557,824025.66248257,0
+FDP.US,D,20071116,000000,22.5956,22.9503,21.7516,22.9281,999145.00929682,0
+FDP.US,D,20071119,000000,22.4279,22.9053,21.8889,22.0024,775442.78671981,0
+FDP.US,D,20071120,000000,22.3597,22.9429,22.2456,22.7522,1196930.3587403,0
+FDP.US,D,20071121,000000,22.5799,22.826,21.8207,21.8889,606549.48104532,0
+FDP.US,D,20071123,000000,22.4279,22.802,22.0898,22.6527,123789.24125292,0
+FDP.US,D,20071126,000000,22.3034,22.8664,22.2539,22.5081,577047.42418007,0
+FDP.US,D,20071127,000000,22.533,22.9346,22.1673,22.5392,637243.34285679,0
+FDP.US,D,20071128,000000,22.5392,23.0534,22.3754,23.012,1609234.0859066,0
+FDP.US,D,20071129,000000,22.9133,23.6688,22.9133,23.5953,1920378.7551745,0
+FDP.US,D,20071130,000000,23.9785,24.6824,23.7003,24.4538,1524259.9128471,0
+FDP.US,D,20071203,000000,24.3977,25.4564,24.3286,24.6426,1067802.9601782,0
+FDP.US,D,20071204,000000,24.3654,25.8543,24.3654,25.3871,1402498.2596083,0
+FDP.US,D,20071205,000000,26.0218,26.0974,25.5954,25.8543,1432208.7195242,0
+FDP.US,D,20071206,000000,25.8543,26.8252,25.634,26.5746,1055125.107927,0
+FDP.US,D,20071207,000000,26.8658,26.8658,25.1181,25.774,1332443.3570277,0
+FDP.US,D,20071210,000000,25.774,26.4162,25.6045,26.0614,706677.37801547,0
+FDP.US,D,20071211,000000,25.9647,26.2945,25.0546,25.1107,564561.6934913,0
+FDP.US,D,20071212,000000,25.727,26.0136,25.2922,25.4801,848675.83582361,0
+FDP.US,D,20071213,000000,25.0765,25.5207,24.754,24.9135,714776.87574646,0
+FDP.US,D,20071214,000000,24.8409,25.2765,24.2096,24.4861,491733.51073079,0
+FDP.US,D,20071217,000000,24.3828,24.4464,23.948,24.1056,639569.42482376,0
+FDP.US,D,20071218,000000,24.4464,24.5488,24.0264,24.2493,1069817.5230016,0
+FDP.US,D,20071219,000000,24.336,24.754,24.1518,24.7219,603631.83833547,0
+FDP.US,D,20071220,000000,25.0249,25.3098,24.4382,25.2065,594528.31549041,0
+FDP.US,D,20071221,000000,25.6561,26.8096,25.4564,25.7188,846711.20289771,0
+FDP.US,D,20071224,000000,25.8614,25.8614,25.364,25.6268,190295.86480873,0
+FDP.US,D,20071226,000000,25.6561,26.4852,25.6174,26.1701,439257.18839057,0
+FDP.US,D,20071227,000000,26.2181,26.4079,25.973,26.0772,384253.97906057,0
+FDP.US,D,20071228,000000,25.997,26.8822,25.997,26.7782,521429.86002352,0
+FDP.US,D,20071231,000000,26.8096,26.8916,26.1057,26.559,476180.34763948,0
+FDP.US,D,20080102,000000,26.4695,26.559,25.5871,25.7354,824359.97570973,0
+FDP.US,D,20080103,000000,25.6738,26.1306,25.364,25.4396,1032396.1502096,0
+FDP.US,D,20080104,000000,25.2526,25.6045,24.754,25.1329,618140.81530817,0
+FDP.US,D,20080107,000000,25.3338,26.6134,25.2222,26.0836,904319.45036151,0
+FDP.US,D,20080108,000000,26.256,27.3495,25.997,26.9156,2102539.302978,0
+FDP.US,D,20080109,000000,26.6925,26.8916,25.1253,25.9554,758164.8712974,0
+FDP.US,D,20080110,000000,25.7897,27.6636,25.5954,27.46,882184.22425213,0
+FDP.US,D,20080111,000000,27.4913,27.4913,26.2098,26.3205,800509.76616227,0
+FDP.US,D,20080114,000000,26.1619,26.9248,25.9087,26.5968,558171.75203561,0
+FDP.US,D,20080115,000000,26.2632,26.7478,25.9472,26.0614,669131.18047956,0
+FDP.US,D,20080116,000000,25.9381,27.2361,24.6594,26.8418,1224293.0280381,0
+FDP.US,D,20080117,000000,26.9921,28.456,26.091,28.2744,1442299.985995,0
+FDP.US,D,20080118,000000,28.5048,28.8661,26.6769,27.2996,1174582.38785,0
+FDP.US,D,20080122,000000,26.1619,28.8521,26.0043,28.2984,1478605.5341198,0
+FDP.US,D,20080123,000000,28.6522,28.6522,25.2922,26.5968,1492629.3227401,0
+FDP.US,D,20080124,000000,26.7386,27.5199,25.5365,25.704,1021833.8060096,0
+FDP.US,D,20080125,000000,26.2945,26.8418,25.5696,25.6561,762974.42295192,0
+FDP.US,D,20080128,000000,25.6561,25.6561,24.2807,25.1503,987510.25773174,0
+FDP.US,D,20080129,000000,25.1253,25.3006,24.5349,24.7715,558758.97104827,0
+FDP.US,D,20080130,000000,24.5653,25.5615,24.2807,24.7136,1226361.8624894,0
+FDP.US,D,20080131,000000,24.65,25.6653,24.5349,25.2839,600472.14416568,0
+FDP.US,D,20080201,000000,25.4564,26.559,25.4564,26.2865,573921.37841952,0
+FDP.US,D,20080204,000000,26.2697,26.5091,25.5871,25.6966,477168.0912652,0
+FDP.US,D,20080205,000000,25.2314,25.3006,24.2327,24.5717,671947.87796173,0
+FDP.US,D,20080206,000000,24.5966,24.5966,24.0835,24.3038,476844.63236359,0
+FDP.US,D,20080207,000000,24.1932,24.4695,23.5297,23.8623,561305.39582405,0
+FDP.US,D,20080208,000000,23.854,25.4883,23.8146,24.65,1108897.4367388,0
+FDP.US,D,20080211,000000,24.65,25.2765,24.5792,25.1107,502865.70702256,0
+FDP.US,D,20080212,000000,25.2839,26.1701,25.2065,25.7981,703393.94453432,0
+FDP.US,D,20080213,000000,26.1057,26.5665,25.9244,26.4936,443623.88356235,0
+FDP.US,D,20080214,000000,26.7478,26.7478,25.2765,25.9889,519296.98505148,0
+FDP.US,D,20080215,000000,25.8458,25.9315,24.8103,25.8458,462902.25118499,0
+FDP.US,D,20080219,000000,26.1399,26.2329,25.2314,25.5365,494046.56750709,0
+FDP.US,D,20080220,000000,25.1569,25.6415,24.6272,25.3162,619438.99264484,0
+FDP.US,D,20080221,000000,25.4396,26.3629,25.4396,25.7824,735008.25315306,0
+FDP.US,D,20080222,000000,25.7668,25.7897,24.7625,25.4564,602974.06620668,0
+FDP.US,D,20080225,000000,25.5124,26.2255,25.411,25.8754,808852.40078575,0
+FDP.US,D,20080226,000000,25.7668,27.5153,25.7668,27.2361,2792383.7929189,0
+FDP.US,D,20080227,000000,26.9773,27.5926,26.1399,27.3901,1071950.3979736,0
+FDP.US,D,20080228,000000,27.5199,28.29,26.3111,26.5903,1061109.0976068,0
+FDP.US,D,20080229,000000,26.3931,26.5968,25.3567,26.2632,866891.56497419,0
+FDP.US,D,20080303,000000,26.2098,26.8916,25.9381,26.794,798969.53736565,0
+FDP.US,D,20080304,000000,26.8335,26.8916,26.0218,26.7478,862395.70332827,0
+FDP.US,D,20080305,000000,26.8916,28.559,26.7386,28.3831,1586316.2629243,0
+FDP.US,D,20080306,000000,28.1777,28.1859,26.4936,26.7229,902450.33550051,0
+FDP.US,D,20080307,000000,26.4852,27.744,26.4852,27.0721,527639.61967496,0
+FDP.US,D,20080310,000000,27.0785,27.5779,26.5665,26.7386,930735.62247076,0
+FDP.US,D,20080311,000000,27.5364,27.5364,26.2016,27.0473,828818.93264874,0
+FDP.US,D,20080312,000000,27.4351,27.8801,26.8916,27.7225,868595.69408671,0
+FDP.US,D,20080313,000000,27.4525,28.4726,27.2288,28.3979,737562.27595673,0
+FDP.US,D,20080314,000000,28.6437,28.9037,27.9328,28.4892,876037.41968893,0
+FDP.US,D,20080317,000000,27.2996,27.8553,26.9773,27.485,978828.96815087,0
+FDP.US,D,20080318,000000,28.0764,29.578,27.917,29.1846,1193472.1706176,0
+FDP.US,D,20080319,000000,28.6437,29.5697,28.6437,29.1846,2341047.911048,0
+FDP.US,D,20080320,000000,29.1441,30.0304,27.9399,28.2828,1832974.298623,0
+FDP.US,D,20080324,000000,28.3379,29.9347,28.3379,29.8215,1069143.4693845,0
+FDP.US,D,20080325,000000,29.6416,30.259,29.4767,29.9753,1060213.6157483,0
+FDP.US,D,20080326,000000,29.7696,30.1724,29.6739,29.6739,610584.03385503,0
+FDP.US,D,20080327,000000,30.014,30.0461,29.2611,29.7061,705312.98929289,0
+FDP.US,D,20080328,000000,29.2611,29.7772,28.1399,28.21,844505.60394443,0
+FDP.US,D,20080331,000000,28.4062,29.3339,28.3306,28.7904,577595.56762073,0
+FDP.US,D,20080401,000000,29.3423,29.3423,28.5112,29.2075,536745.31338512,0
+FDP.US,D,20080402,000000,28.9958,29.3339,27.9963,28.0212,693659.78537437,0
+FDP.US,D,20080403,000000,28.1639,28.7333,28.0606,28.5896,475421.630283,0
+FDP.US,D,20080404,000000,28.9958,29.7862,28.1233,28.2191,911395.38519243,0
+FDP.US,D,20080407,000000,28.2984,29.0557,27.7371,28.0535,712388.92412382,0
+FDP.US,D,20080408,000000,28.0449,28.4238,27.7992,28.258,756033.08175791,0
+FDP.US,D,20080409,000000,28.1639,28.7009,27.9399,27.9963,710043.30437084,0
+FDP.US,D,20080410,000000,27.8312,28.4318,27.7143,27.9815,570503.35130146,0
+FDP.US,D,20080411,000000,27.8874,28.242,27.1357,27.3641,543698.59433725,0
+FDP.US,D,20080414,000000,27.4057,28.3674,27.1929,28.0283,789132.2621129,0
+FDP.US,D,20080415,000000,27.847,29.6093,27.744,29.2861,964487.14779176,0
+FDP.US,D,20080416,000000,29.7541,30.1033,29.5939,29.9347,708745.12703416,0
+FDP.US,D,20080417,000000,30.0543,30.0609,29.3183,29.6821,329540.58022294,0
+FDP.US,D,20080418,000000,30.1236,30.1236,29.5393,29.7227,362482.37285735,0
+FDP.US,D,20080421,000000,29.5476,29.9981,29.3516,29.9753,815378.02131092,0
+FDP.US,D,20080422,000000,30.0543,30.1033,29.0807,29.485,489085.05529476,0
+FDP.US,D,20080423,000000,29.6666,30.1724,29.168,29.4031,544784.026893,0
+FDP.US,D,20080424,000000,29.6739,30.7259,29.064,30.259,1003839.5051004,0
+FDP.US,D,20080425,000000,30.622,31.4392,30.3537,31.0024,1057834.3475862,0
+FDP.US,D,20080428,000000,31.3883,31.4151,30.6144,30.7167,1077781.3416632,0
+FDP.US,D,20080429,000000,31.2539,31.2539,24.9762,26.5821,6894658.9106548,0
+FDP.US,D,20080430,000000,26.8335,26.8743,24.7881,25.0628,2140945.163098,0
+FDP.US,D,20080501,000000,24.9045,24.9045,23.012,23.1906,2575169.2007275,0
+FDP.US,D,20080502,000000,23.854,25.2222,23.7657,25.1503,2126448.1258834,0
+FDP.US,D,20080505,000000,25.2922,25.2922,24.3423,24.4382,1437996.2459115,0
+FDP.US,D,20080506,000000,24.2493,24.4049,23.901,24.067,1074070.247755,0
+FDP.US,D,20080507,000000,24.0429,24.2659,23.6524,23.7886,830743.40457009,0
+FDP.US,D,20080508,000000,23.9251,24.018,23.4737,23.9095,1230727.4722285,0
+FDP.US,D,20080509,000000,23.6099,24.2576,23.5473,24.0429,751645.76336758,0
+FDP.US,D,20080512,000000,24.1341,24.6426,24.0347,24.1341,677261.07032213,0
+FDP.US,D,20080513,000000,24.1856,24.675,23.9397,24.675,840617.58452973,0
+FDP.US,D,20080514,000000,24.6658,24.967,24.2161,24.2246,845614.9160164,0
+FDP.US,D,20080515,000000,24.6112,24.6112,23.948,24.3903,732956.7856227,0
+FDP.US,D,20080516,000000,24.5108,24.8177,24.1203,24.2246,419292.82739268,0
+FDP.US,D,20080519,000000,24.2659,24.4611,23.7886,24.0264,963337.67471522,0
+FDP.US,D,20080520,000000,23.7332,24.0264,23.726,23.9251,504663.18333486,0
+FDP.US,D,20080521,000000,23.7582,24.2576,23.7582,23.8678,579914.05155981,0
+FDP.US,D,20080522,000000,24.0835,24.2807,23.6524,23.8936,563641.24668403,0
+FDP.US,D,20080523,000000,23.8771,24.1775,23.0692,23.2763,563228.78231284,0
+FDP.US,D,20080527,000000,22.9346,22.9346,22.1304,22.3754,2639051.2483636,0
+FDP.US,D,20080528,000000,22.6823,22.9133,22.1589,22.6131,1216621.190734,0
+FDP.US,D,20080529,000000,22.6131,23.2147,22.334,22.334,1217694.6835317,0
+FDP.US,D,20080530,000000,22.3975,23.4494,22.3975,23.3611,1054974.2328017,0
+FDP.US,D,20080602,000000,23.2443,23.8854,22.9825,23.2884,888740.23688885,0
+FDP.US,D,20080603,000000,23.1991,23.539,22.6961,23.1504,667020.01415863,0
+FDP.US,D,20080604,000000,23.0454,23.5953,22.826,23.012,646834.22491936,0
+FDP.US,D,20080605,000000,23.0287,23.2147,22.6527,23.0454,527834.99753498,0
+FDP.US,D,20080606,000000,22.9346,22.9346,22.3828,22.5155,499986.05445215,0
+FDP.US,D,20080609,000000,23.0921,23.9397,23.0056,23.2304,1092530.1992307,0
+FDP.US,D,20080610,000000,23.7492,25.364,23.726,25.1983,2283613.332793,0
+FDP.US,D,20080611,000000,25.3162,26.1306,24.9312,25.8838,2980734.5625877,0
+FDP.US,D,20080612,000000,25.7981,26.278,25.2839,25.4258,1960096.9032545,0
+FDP.US,D,20080613,000000,25.6415,25.9002,24.9135,25.2142,1225149.4343245,0
+FDP.US,D,20080616,000000,25.1724,25.1724,18.9179,21.3445,12553418.262953,0
+FDP.US,D,20080617,000000,21.8062,22.533,21.2275,21.2525,3172276.5039705,0
+FDP.US,D,20080618,000000,21.1077,21.3676,20.6425,21.0618,2066615.8271129,0
+FDP.US,D,20080619,000000,21.1215,21.3197,20.776,21.0006,1187088.7417572,0
+FDP.US,D,20080620,000000,20.8479,20.8479,19.9856,20.2545,2098925.8979999,0
+FDP.US,D,20080623,000000,20.3246,21.8207,19.9212,20.6176,1665544.1560335,0
+FDP.US,D,20080624,000000,20.4139,20.4139,19.1077,19.2504,1676841.3380738,0
+FDP.US,D,20080625,000000,19.316,20.0242,18.9813,19.7148,1392782.5528019,0
+FDP.US,D,20080626,000000,19.5194,19.5194,18.3806,18.3963,820842.08879654,0
+FDP.US,D,20080627,000000,18.2527,18.5713,17.4234,18.3882,2164289.5610745,0
+FDP.US,D,20080630,000000,17.3832,19.0128,17.3832,18.6404,829319.31705695,0
+FDP.US,D,20080701,000000,18.1504,18.3172,17.3985,17.921,1315014.5664801,0
+FDP.US,D,20080702,000000,17.85,17.9762,17.2669,17.6917,1181995.8922057,0
+FDP.US,D,20080703,000000,17.7615,17.944,17.2594,17.3664,600006.49359927,0
+FDP.US,D,20080707,000000,17.3587,18.681,17.3587,18.071,717378.65758259,0
+FDP.US,D,20080708,000000,18.0647,18.4424,17.9513,18.4341,807235.10627768,0
+FDP.US,D,20080709,000000,18.6183,18.7742,18.0482,18.0804,595207.7962703,0
+FDP.US,D,20080710,000000,18.0876,18.6266,17.8997,18.4738,627726.27020798,0
+FDP.US,D,20080711,000000,18.4967,18.4967,17.6519,18.2378,561327.10447518,0
+FDP.US,D,20080714,000000,18.3585,18.3585,17.9155,18.1173,640306.4335291,0
+FDP.US,D,20080715,000000,17.4081,18.4183,17.4081,17.944,557255.64695856,0
+FDP.US,D,20080716,000000,18.0011,18.7742,17.921,18.6027,504859.64662745,0
+FDP.US,D,20080717,000000,18.681,19.1391,18.4497,19.0762,893606.23103626,0
+FDP.US,D,20080718,000000,19.0043,19.1692,18.3963,18.5557,596030.55414756,0
+FDP.US,D,20080721,000000,18.6571,18.9335,18.53,18.7742,424104.54991232,0
+FDP.US,D,20080722,000000,18.7365,20.1357,18.7132,20.0079,667304.39748824,0
+FDP.US,D,20080723,000000,19.9302,20.0933,19.4227,19.653,631726.08917592,0
+FDP.US,D,20080724,000000,19.5121,20.1276,19.5121,19.9459,517627.58978073,0
+FDP.US,D,20080725,000000,19.8124,20.1605,19.4227,19.6761,946219.31787852,0
+FDP.US,D,20080728,000000,19.7709,20.0472,19.383,19.6761,760835.03538454,0
+FDP.US,D,20080729,000000,17.5672,18.3172,15.2326,16.8541,3530724.324018,0
+FDP.US,D,20080730,000000,17.1599,18.3806,16.8127,17.3212,1256154.8152796,0
+FDP.US,D,20080731,000000,17.2015,17.5829,16.506,16.6737,955723.36533665,0
+FDP.US,D,20080801,000000,16.4608,17.7322,16.2294,17.4382,894999.92643785,0
+FDP.US,D,20080804,000000,17.4161,18.1107,16.3236,16.8458,1581685.8076415,0
+FDP.US,D,20080805,000000,17.0919,17.85,16.8458,17.6686,1919113.1408146,0
+FDP.US,D,20080806,000000,17.525,18.2378,17.5173,17.9349,1118178.970523,0
+FDP.US,D,20080807,000000,17.6989,17.9273,17.2163,17.525,752914.63402524,0
+FDP.US,D,20080808,000000,18.1595,19.6135,17.7476,19.5121,919611.02420689,0
+FDP.US,D,20080811,000000,19.653,19.653,18.1504,18.5871,764650.33081799,0
+FDP.US,D,20080812,000000,18.6885,18.8699,18.2527,18.8295,569707.7292381,0
+FDP.US,D,20080813,000000,18.8542,18.9657,17.8104,18.3882,1166127.9536731,0
+FDP.US,D,20080814,000000,18.3409,19.1002,18.3089,19.0043,744499.27542053,0
+FDP.US,D,20080815,000000,19.2937,20.0151,18.9813,19.8124,906635.76343548,0
+FDP.US,D,20080818,000000,19.7957,19.7957,18.8137,19.0838,914950.17681252,0
+FDP.US,D,20080819,000000,18.7307,18.8377,18.071,18.1173,908606.90895672,0
+FDP.US,D,20080820,000000,17.8188,18.5217,17.7238,18.1908,671927.25474317,0
+FDP.US,D,20080821,000000,18.0324,18.506,17.8104,18.2047,448827.44723461,0
+FDP.US,D,20080822,000000,18.3089,18.681,18.2701,18.4571,681534.41829411,0
+FDP.US,D,20080825,000000,18.506,18.6404,18.0011,18.2287,574901.52401736,0
+FDP.US,D,20080826,000000,18.3585,18.4571,17.9762,18.0564,431875.16157892,0
+FDP.US,D,20080827,000000,17.9155,18.6728,17.8269,18.5391,426657.48728344,0
+FDP.US,D,20080828,000000,18.5391,18.8542,18.2933,18.797,404373.55691392,0
+FDP.US,D,20080829,000000,18.6728,19.1002,18.3504,18.3585,420147.06281406,0
+FDP.US,D,20080902,000000,18.5557,18.973,18.5474,18.6488,380438.68362711,0
+FDP.US,D,20080903,000000,18.8295,18.8295,18.142,18.6183,467956.02516457,0
+FDP.US,D,20080904,000000,18.1024,18.6027,18.1024,18.3677,409615.11072563,0
+FDP.US,D,20080905,000000,18.1908,18.2287,17.4382,17.9079,611182.10719326,0
+FDP.US,D,20080908,000000,18.2701,18.4103,17.5496,18.3089,522518.54887693,0
+FDP.US,D,20080909,000000,18.4497,18.5474,17.6058,17.6058,788088.07599429,0
+FDP.US,D,20080910,000000,17.7872,17.944,17.2503,17.3507,434876.38259557,0
+FDP.US,D,20080911,000000,17.3832,17.7872,16.8199,17.4936,391701.13182556,0
+FDP.US,D,20080912,000000,17.2254,17.9079,17.1684,17.77,396936.17304193,0
+FDP.US,D,20080915,000000,17.4161,17.7322,17.067,17.2899,356786.0228048,0
+FDP.US,D,20080916,000000,17.0384,17.7615,15.8168,17.7476,640422.57481257,0
+FDP.US,D,20080917,000000,17.5977,17.8997,17.0511,17.0919,694461.92003307,0
+FDP.US,D,20080918,000000,17.4694,17.5496,16.2074,16.6091,779024.71415377,0
+FDP.US,D,20080919,000000,16.973,17.6686,16.1262,16.8294,1380627.8790425,0
+FDP.US,D,20080922,000000,16.7804,17.9155,16.7804,17.5173,691340.21600273,0
+FDP.US,D,20080923,000000,17.7403,19.1942,17.5829,19.0532,631134.52843303,0
+FDP.US,D,20080924,000000,19.0838,19.2937,18.1504,18.3963,521318.06047028,0
+FDP.US,D,20080925,000000,18.4103,19.8124,17.8188,19.5194,888191.00801564,0
+FDP.US,D,20080926,000000,19.3241,19.8363,18.8542,19.8214,700457.84947102,0
+FDP.US,D,20080929,000000,19.7709,20.3576,17.7615,18.261,893253.46545564,0
+FDP.US,D,20080930,000000,18.2933,18.4886,17.1433,17.558,815355.22722724,0
+FDP.US,D,20081001,000000,17.558,17.8188,16.9968,17.8188,535472.10099723,0
+FDP.US,D,20081002,000000,17.8269,17.8269,16.7667,16.7804,259993.66007846,0
+FDP.US,D,20081003,000000,16.878,17.0981,15.5985,15.8904,707827.93652457,0
+FDP.US,D,20081006,000000,15.429,15.5577,13.4499,15.1672,815698.22391486,0
+FDP.US,D,20081007,000000,15.3294,15.4603,14.2838,14.2994,455791.58251229,0
+FDP.US,D,20081008,000000,13.9741,14.5223,13.2399,13.4277,920984.09638991,0
+FDP.US,D,20081009,000000,13.4195,13.6259,11.3881,11.4995,1113274.9862362,0
+FDP.US,D,20081010,000000,10.9689,12.2578,10.2329,11.3522,1877805.9194729,0
+FDP.US,D,20081013,000000,12.0285,13.3661,11.6192,13.3661,876370.64748353,0
+FDP.US,D,20081014,000000,13.4425,13.7623,12.6549,12.8917,773775.56231418,0
+FDP.US,D,20081015,000000,12.7433,13.0327,11.3282,11.3356,757370.33466659,0
+FDP.US,D,20081016,000000,11.4176,12.3619,11.2452,12.3471,1008666.4236758,0
+FDP.US,D,20081017,000000,12.1398,12.4337,11.5863,11.9031,1181686.5439273,0
+FDP.US,D,20081020,000000,12.1398,12.5176,11.9971,12.4956,567634.55305662,0
+FDP.US,D,20081021,000000,12.3776,13.3661,12.3702,13.0086,1250232.6952553,0
+FDP.US,D,20081022,000000,12.7737,13.0485,12.6215,12.8834,642044.21105086,0
+FDP.US,D,20081023,000000,12.8998,13.1892,12.1785,12.9248,932471.2291274,0
+FDP.US,D,20081024,000000,12.0783,12.4789,11.6349,11.9822,596783.84434126,0
+FDP.US,D,20081027,000000,11.8498,12.1398,11.4664,11.6672,482205.58375643,0
+FDP.US,D,20081028,000000,13.8792,14.0865,11.8965,13.2732,1850295.6313476,0
+FDP.US,D,20081029,000000,13.4833,14.1243,12.6145,13.6526,788781.6673974,0
+FDP.US,D,20081030,000000,13.8857,14.4726,13.542,14.4495,647870.8130101,0
+FDP.US,D,20081031,000000,14.4256,17.5173,14.3546,16.6966,2720018.004427,0
+FDP.US,D,20081103,000000,16.7344,17.4161,16.1181,17.4161,1067248.3041422,0
+FDP.US,D,20081104,000000,17.4862,18.2774,16.8034,16.9646,719376.93891773,0
+FDP.US,D,20081105,000000,16.8955,16.8955,15.4206,15.5255,682043.48616275,0
+FDP.US,D,20081106,000000,15.7375,15.9817,15.1912,15.627,460042.1364006,0
+FDP.US,D,20081107,000000,15.7614,16.0148,15.3358,15.801,535236.56213264,0
+FDP.US,D,20081110,000000,16.038,16.038,15.066,15.5339,391589.33227232,0
+FDP.US,D,20081111,000000,15.5173,15.6131,14.8594,15.1912,525902.92758576,0
+FDP.US,D,20081112,000000,15.0972,15.9447,14.8281,15.2409,930149.48889065,0
+FDP.US,D,20081113,000000,15.2326,16.0866,14.7728,16.0462,715696.23712118,0
+FDP.US,D,20081114,000000,16.07,16.5188,15.4445,16.0525,927453.27442218,0
+FDP.US,D,20081117,000000,15.9447,17.1287,15.9447,16.8199,597185.45438688,0
+FDP.US,D,20081118,000000,16.8127,17.9273,16.2074,16.6174,857262.69277213,0
+FDP.US,D,20081119,000000,16.5768,17.8731,16.3318,16.973,1019132.1643784,0
+FDP.US,D,20081120,000000,16.973,18.7742,16.7509,16.8365,1803287.7182232,0
+FDP.US,D,20081121,000000,16.9814,18.2121,16.0305,18.1504,1315402.0659025,0
+FDP.US,D,20081124,000000,18.3806,18.706,17.7165,18.1504,1130410.7099937,0
+FDP.US,D,20081125,000000,18.4183,18.4183,17.1139,18.2121,763016.7548216,0
+FDP.US,D,20081126,000000,17.85,18.973,17.5672,18.9491,606853.40216094,0
+FDP.US,D,20081128,000000,18.681,20.0472,18.1173,19.9625,502046.20544296,0
+FDP.US,D,20081201,000000,19.5683,19.5683,17.4694,17.5893,848872.2991162,0
+FDP.US,D,20081202,000000,17.8354,18.9093,17.7948,18.3012,894583.12033644,0
+FDP.US,D,20081203,000000,17.85,18.4341,17.3664,18.0876,962435.68026139,0
+FDP.US,D,20081204,000000,18.1752,18.7742,16.9093,17.3507,819185.71871648,0
+FDP.US,D,20081205,000000,17.1526,17.5893,16.3538,17.43,756948.1014024,0
+FDP.US,D,20081208,000000,18.0324,18.9427,17.4862,18.5391,852466.16630829,0
+FDP.US,D,20081209,000000,18.5778,19.6364,18.3504,18.4967,718990.52492787,0
+FDP.US,D,20081210,000000,18.5557,18.5557,17.4613,17.7781,734566.48210288,0
+FDP.US,D,20081211,000000,17.8823,18.3806,17.136,17.3507,405373.24029777,0
+FDP.US,D,20081212,000000,16.7205,18.0011,16.6737,17.7081,325178.22678139,0
+FDP.US,D,20081215,000000,17.8646,18.0261,16.9646,17.3442,290573.55147158,0
+FDP.US,D,20081216,000000,17.6058,18.5557,17.1526,18.4967,671358.48808396,0
+FDP.US,D,20081217,000000,18.3348,19.2089,18.1329,18.9335,477140.95545131,0
+FDP.US,D,20081218,000000,19.1215,19.653,18.6404,18.927,442289.88695133,0
+FDP.US,D,20081219,000000,19.0919,19.6586,18.681,18.9335,745724.72877597,0
+FDP.US,D,20081222,000000,18.9813,18.9813,17.8425,18.2287,424095.86645188,0
+FDP.US,D,20081223,000000,18.3255,18.6488,17.6519,18.1752,362468.26223413,0
+FDP.US,D,20081224,000000,18.1329,18.4027,17.7165,18.2287,77510.738806009,0
+FDP.US,D,20081226,000000,18.1966,18.82,18.1245,18.7216,330655.3194577,0
+FDP.US,D,20081229,000000,18.8542,18.8542,17.3212,17.5977,797818.97885656,0
+FDP.US,D,20081230,000000,17.7872,17.7872,17.3985,17.4936,724899.61976137,0
+FDP.US,D,20081231,000000,17.478,17.9273,17.4694,17.7322,1106184.940782,0
+FDP.US,D,20090102,000000,17.6279,18.4103,17.6279,17.9929,591543.37596209,0
+FDP.US,D,20090105,000000,17.9513,18.3089,17.77,17.8997,644295.39817148,0
+FDP.US,D,20090106,000000,17.9079,18.2859,17.2899,17.6151,751823.77430671,0
+FDP.US,D,20090107,000000,17.3985,17.7081,17.1599,17.43,601421.89765197,0
+FDP.US,D,20090108,000000,17.4234,17.8354,17.3296,17.7615,479940.28601259,0
+FDP.US,D,20090109,000000,17.8188,17.9513,17.1139,17.558,709507.1006883,0
+FDP.US,D,20090112,000000,17.3212,17.9273,17.2742,17.6601,594428.45569528,0
+FDP.US,D,20090113,000000,17.675,18.9491,17.675,18.9022,965187.25179023,0
+FDP.US,D,20090114,000000,18.7365,18.7365,17.558,18.0647,649497.87641119,0
+FDP.US,D,20090115,000000,18.0085,19.0532,17.6823,18.9022,559550.25138141,0
+FDP.US,D,20090116,000000,19.316,19.7793,18.9022,19.7387,692905.40974812,0
+FDP.US,D,20090120,000000,19.7553,19.7553,18.5135,18.6183,443629.31072511,0
+FDP.US,D,20090121,000000,18.8625,19.6364,18.8625,19.5526,465171.89065908,0
+FDP.US,D,20090122,000000,19.1391,19.3416,18.8625,19.1538,466919.43707383,0
+FDP.US,D,20090123,000000,18.8295,19.3747,18.5934,19.0919,439039.01644687,0
+FDP.US,D,20090126,000000,19.1077,19.7709,19.021,19.3581,211277.27611135,0
+FDP.US,D,20090127,000000,19.5121,20.041,19.2423,19.7863,317370.71040789,0
+FDP.US,D,20090128,000000,19.8915,20.7835,19.8437,20.5937,607431.93771315,0
+FDP.US,D,20090129,000000,20.4768,21.0838,20.3154,20.3662,697792.02711411,0
+FDP.US,D,20090130,000000,20.3662,20.3734,18.8875,19.0607,878288.60680955,0
+FDP.US,D,20090202,000000,18.9093,20.0564,18.9093,19.7313,743914.22727299,0
+FDP.US,D,20090203,000000,19.7313,19.97,19.4069,19.6668,374316.84401269,0
+FDP.US,D,20090204,000000,19.723,19.9302,19.3581,19.6842,547478.07049637,0
+FDP.US,D,20090205,000000,19.5276,20.1533,19.1538,19.9931,423231.86213749,0
+FDP.US,D,20090206,000000,19.9137,20.6904,19.7793,20.5854,531886.91726559,0
+FDP.US,D,20090209,000000,20.5854,20.7614,19.9459,20.1771,653259.98564941,0
+FDP.US,D,20090210,000000,20.0897,20.531,19.8124,19.9459,532897.45497501,0
+FDP.US,D,20090211,000000,19.9625,20.4225,19.6282,19.8687,459955.30179615,0
+FDP.US,D,20090212,000000,19.653,20.0151,19.0919,19.97,418779.41779381,0
+FDP.US,D,20090213,000000,20.0472,20.5604,19.8612,19.9534,341223.09082046,0
+FDP.US,D,20090217,000000,19.5194,19.723,18.7742,19.3241,520073.06932884,0
+FDP.US,D,20090218,000000,19.5276,19.7148,18.7307,18.8956,211144.85333955,0
+FDP.US,D,20090219,000000,19.0128,19.3416,18.5871,18.8295,332605.84176037,0
+FDP.US,D,20090220,000000,18.3348,18.4341,16.0792,16.1899,1016199.3256127,0
+FDP.US,D,20090223,000000,16.2463,16.4184,14.9802,15.3745,1278732.8978717,0
+FDP.US,D,20090224,000000,14.141,16.7344,13.4499,16.2553,1867671.2356999,0
+FDP.US,D,20090225,000000,15.9521,16.2996,15.066,15.4603,796280.92092507,0
+FDP.US,D,20090226,000000,15.6131,15.6757,14.0783,14.3914,728270.97327952,0
+FDP.US,D,20090227,000000,14.2838,15.1912,14.141,14.8522,803490.36396035,0
+FDP.US,D,20090302,000000,14.6236,14.7341,14.2754,14.537,582868.59897656,0
+FDP.US,D,20090303,000000,14.6864,14.8365,13.7623,13.7798,550641.02096383,0
+FDP.US,D,20090304,000000,13.9178,14.0948,13.2876,13.542,655861.76748553,0
+FDP.US,D,20090305,000000,13.2638,13.4277,12.0922,12.3702,769040.905506,0
+FDP.US,D,20090306,000000,12.5508,12.6465,11.9906,12.2496,747910.78994324,0
+FDP.US,D,20090309,000000,12.116,12.3306,10.2588,10.2991,2067885.7832031,0
+FDP.US,D,20090310,000000,10.3682,11.2452,9.67264,11.0731,1828453.4720283,0
+FDP.US,D,20090311,000000,11.0731,11.3817,10.8602,11.237,581256.73163127,0
+FDP.US,D,20090312,000000,11.237,11.6913,10.8878,11.5863,467224.44362199,0
+FDP.US,D,20090313,000000,11.5863,11.7132,11.3732,11.6828,376132.77267845,0
+FDP.US,D,20090316,000000,11.6442,11.95,11.5089,11.5547,591975.37811928,0
+FDP.US,D,20090317,000000,11.4019,12.0607,11.3732,12.0449,479939.20058003,0
+FDP.US,D,20090318,000000,11.8498,12.78,11.8498,12.5582,603174.8712295,0
+FDP.US,D,20090319,000000,12.4568,12.8917,12.4568,12.8022,447279.62041011,0
+FDP.US,D,20090320,000000,12.8834,13.0485,12.572,12.6641,607596.92346163,0
+FDP.US,D,20090323,000000,12.8022,13.4353,12.5112,13.4277,534201.05947446,0
+FDP.US,D,20090324,000000,13.3283,13.3283,12.8345,12.9848,553798.5442685,0
+FDP.US,D,20090325,000000,13.1072,13.343,12.6381,12.9718,693688.00662083,0
+FDP.US,D,20090326,000000,13.1828,13.2876,12.7102,13.135,548898.90171184,0
+FDP.US,D,20090327,000000,12.9406,13.2233,12.8345,13.0981,386410.73354885,0
+FDP.US,D,20090330,000000,12.8668,12.8741,12.3619,12.7184,498974.43131019,0
+FDP.US,D,20090331,000000,12.7184,13.3347,12.7184,12.9848,759503.20963864,0
+FDP.US,D,20090401,000000,12.842,12.9848,12.2496,12.8668,853938.01285387,0
+FDP.US,D,20090402,000000,13.1524,13.8709,12.8575,13.4048,825937.10921322,0
+FDP.US,D,20090403,000000,13.3514,13.5246,13.0816,13.4499,1244758.8588768,0
+FDP.US,D,20090406,000000,13.343,13.3966,13.2233,13.2944,637468.02739582,0
+FDP.US,D,20090407,000000,13.2944,13.2944,12.9479,12.9479,432297.39484311,0
+FDP.US,D,20090408,000000,12.9562,13.3034,12.8501,13.2796,530271.79362265,0
+FDP.US,D,20090409,000000,13.5624,14.1106,13.542,13.9521,584267.72154091,0
+FDP.US,D,20090413,000000,13.8709,14.2191,13.6819,14.164,346044.5822331,0
+FDP.US,D,20090414,000000,14.1566,14.5138,13.8404,14.2348,557027.70612185,0
+FDP.US,D,20090415,000000,14.2127,14.6946,14.2127,14.5619,450938.61355554,0
+FDP.US,D,20090416,000000,14.6312,14.7187,14.2127,14.3233,840678.36875286,0
+FDP.US,D,20090417,000000,14.3473,14.6771,14.2348,14.4495,628257.04672773,0
+FDP.US,D,20090420,000000,14.1032,14.1962,13.6111,13.6601,636295.76023561,0
+FDP.US,D,20090421,000000,13.5477,14.1326,13.5477,14.1326,439823.78418467,0
+FDP.US,D,20090422,000000,14.0783,14.4181,13.8168,13.8709,560705.15162072,0
+FDP.US,D,20090423,000000,13.8931,14.0783,13.4121,13.9436,468386.94188919,0
+FDP.US,D,20090424,000000,14.0063,14.0699,13.5789,13.6959,665336.50826466,0
+FDP.US,D,20090427,000000,13.4425,13.5882,13.1283,13.4663,1167219.8988242,0
+FDP.US,D,20090428,000000,12.6549,12.6549,11.5945,11.7814,1920236.5635097,0
+FDP.US,D,20090429,000000,11.8965,12.4568,11.6507,11.765,1376020.2178434,0
+FDP.US,D,20090430,000000,11.8717,12.0607,11.4748,11.4829,1871977.1466485,0
+FDP.US,D,20090501,000000,11.6028,11.9031,11.4581,11.4995,1489658.4938348,0
+FDP.US,D,20090504,000000,11.5089,11.8645,10.9283,11.8322,1594340.865809,0
+FDP.US,D,20090505,000000,11.9428,11.9751,11.3356,11.5945,1091172.3231034,0
+FDP.US,D,20090506,000000,11.6507,11.9822,11.6507,11.8645,2544595.8219298,0
+FDP.US,D,20090507,000000,12.0053,12.2027,11.7972,12.0844,1335345.8036819,0
+FDP.US,D,20090508,000000,12.266,12.6465,12.0285,12.6381,1107116.2419149,0
+FDP.US,D,20090511,000000,12.4106,12.5508,12.116,12.4568,520890.40004331,0
+FDP.US,D,20090512,000000,12.6852,13.2876,12.4182,13.1984,895294.07866046,0
+FDP.US,D,20090513,000000,13.0485,13.6749,12.9406,13.5624,1228151.7407737,0
+FDP.US,D,20090514,000000,13.5715,13.8709,13.4833,13.542,1089293.4393494,0
+FDP.US,D,20090515,000000,13.542,13.9015,13.3283,13.4833,570286.26479032,0
+FDP.US,D,20090518,000000,13.5789,13.8792,13.4998,13.848,496933.81810538,0
+FDP.US,D,20090519,000000,13.7623,13.9823,13.5327,13.6111,716295.39589195,0
+FDP.US,D,20090520,000000,13.73,14.0303,13.6111,13.7541,682675.20791021,0
+FDP.US,D,20090521,000000,13.5882,13.73,13.3283,13.542,466575.35495364,0
+FDP.US,D,20090522,000000,13.5559,13.5624,13.0816,13.3514,368210.20045403,0
+FDP.US,D,20090526,000000,13.2944,14.0948,13.1744,14.0865,574966.6499707,0
+FDP.US,D,20090527,000000,13.9668,14.1502,13.5964,13.6351,550951.45467477,0
+FDP.US,D,20090528,000000,13.7623,14.0231,13.4048,13.9015,466671.9584511,0
+FDP.US,D,20090529,000000,13.9668,14.0617,13.6434,14.0303,449251.85136391,0
+FDP.US,D,20090601,000000,14.2348,14.9082,14.0231,14.1566,1242885.4022855,0
+FDP.US,D,20090602,000000,14.1566,14.9249,14.1566,14.8281,1411242.5042774,0
+FDP.US,D,20090603,000000,14.4874,14.8842,14.4874,14.7886,457276.45424855,0
+FDP.US,D,20090604,000000,14.8126,14.9866,14.4726,14.7656,269089.58489564,0
+FDP.US,D,20090605,000000,14.8198,14.8365,14.0063,14.0948,506369.4833125,0
+FDP.US,D,20090608,000000,14.1032,14.2191,13.8931,13.999,321334.71010149,0
+FDP.US,D,20090609,000000,14.0865,14.3546,13.8562,14.1722,285200.66032062,0
+FDP.US,D,20090610,000000,14.316,14.316,13.8404,13.999,310060.32214493,0
+FDP.US,D,20090611,000000,14.0948,14.5527,14.0948,14.187,510642.83128449,0
+FDP.US,D,20090612,000000,13.7956,14.2348,13.5477,13.8404,806262.55870773,0
+FDP.US,D,20090615,000000,13.5715,13.7956,13.3899,13.4499,302315.76085966,0
+FDP.US,D,20090616,000000,13.5789,13.6959,13.2481,13.3118,297585.4457817,0
+FDP.US,D,20090617,000000,13.2796,13.4998,13.0816,13.122,289688.92393863,0
+FDP.US,D,20090618,000000,13.144,13.2876,13.0565,13.2556,348814.60611537,0
+FDP.US,D,20090619,000000,13.2556,13.6111,13.2556,13.542,616392.18346086,0
+FDP.US,D,20090622,000000,13.508,13.508,13.1892,13.2481,419364.46594136,0
+FDP.US,D,20090623,000000,13.3034,13.3734,13.0565,13.0639,330547.86163468,0
+FDP.US,D,20090624,000000,13.0485,13.3514,12.9479,13.0639,208291.25115049,0
+FDP.US,D,20090625,000000,13.0243,13.0327,12.8263,12.98,451373.87201039,0
+FDP.US,D,20090626,000000,12.9406,13.2068,12.8022,13.0565,608642.19501281,0
+FDP.US,D,20090629,000000,13.0565,13.1524,12.8668,12.9654,234610.81976228,0
+FDP.US,D,20090630,000000,13.122,13.122,12.8501,12.8575,420795.06604984,0
+FDP.US,D,20090701,000000,12.9718,13.6195,12.9718,13.3818,364854.04299167,0
+FDP.US,D,20090702,000000,13.3118,13.3818,12.78,12.78,283354.33954329,0
+FDP.US,D,20090706,000000,12.7026,12.9248,12.6798,12.8022,534431.17117627,0
+FDP.US,D,20090707,000000,12.8741,12.8998,12.5977,12.6215,187989.32062777,0
+FDP.US,D,20090708,000000,12.758,12.758,12.3545,12.4337,275216.85167284,0
+FDP.US,D,20090709,000000,12.4789,12.5047,12.2883,12.3932,411809.85535336,0
+FDP.US,D,20090710,000000,12.4956,12.5508,12.1785,12.266,183488.03181909,0
+FDP.US,D,20090713,000000,12.2883,12.4264,11.9188,12.314,328156.65371436,0
+FDP.US,D,20090714,000000,12.443,12.443,12.0994,12.338,202038.07419682,0
+FDP.US,D,20090715,000000,12.4025,13.0981,12.3776,13.0896,366272.70334202,0
+FDP.US,D,20090716,000000,13.0816,13.3818,13.0816,13.3283,368803.93206203,0
+FDP.US,D,20090717,000000,13.3209,13.6959,13.1984,13.3283,456624.10928254,0
+FDP.US,D,20090720,000000,13.4195,14.3619,13.4195,14.2506,684050.45095833,0
+FDP.US,D,20090721,000000,14.3842,14.5619,13.8628,14.3085,527498.51344272,0
+FDP.US,D,20090722,000000,14.3085,14.8061,14.2661,14.5933,269066.79081197,0
+FDP.US,D,20090723,000000,14.5933,15.3968,14.4661,15.2816,515977.73229599,0
+FDP.US,D,20090724,000000,15.1746,15.2087,14.6687,15.0907,445566.80783713,0
+FDP.US,D,20090727,000000,15.0972,15.2816,14.8126,15.2816,411206.35485235,0
+FDP.US,D,20090728,000000,16.8458,18.0011,16.6478,17.3046,1827918.3537783,0
+FDP.US,D,20090729,000000,16.6016,17.0448,16.2912,17.0145,1136752.892417,0
+FDP.US,D,20090730,000000,17.1287,17.6823,17.1213,17.2015,466866.25087859,0
+FDP.US,D,20090731,000000,17.0919,17.4538,16.903,16.9314,558989.08275008,0
+FDP.US,D,20090803,000000,17.2336,17.4234,16.9646,17.4234,613108.74997971,0
+FDP.US,D,20090804,000000,17.3745,18.261,17.2163,18.261,652285.26721435,0
+FDP.US,D,20090805,000000,18.3677,18.4027,17.8425,18.0167,445490.82755823,0
+FDP.US,D,20090806,000000,18.1245,18.2287,18.0011,18.1966,401084.69627,0
+FDP.US,D,20090807,000000,18.1908,18.8625,17.8905,18.4967,665744.63090563,0
+FDP.US,D,20090810,000000,18.4645,18.8875,18.3348,18.706,536552.10639021,0
+FDP.US,D,20090811,000000,18.5713,18.6885,17.6989,17.9929,606712.29592869,0
+FDP.US,D,20090812,000000,17.9079,18.097,17.4382,17.6437,490590.55024959,0
+FDP.US,D,20090813,000000,17.6519,17.8188,17.4936,17.756,239747.08661609,0
+FDP.US,D,20090814,000000,17.8269,17.8269,17.1287,17.4538,366211.91911891,0
+FDP.US,D,20090817,000000,17.0835,17.1599,16.8127,17.0384,358668.16285645,0
+FDP.US,D,20090818,000000,17.1922,17.6207,16.9093,17.43,315531.98765846,0
+FDP.US,D,20090819,000000,17.3138,17.8997,17.1756,17.8823,441970.76977994,0
+FDP.US,D,20090820,000000,17.9273,18.1245,17.6601,17.8905,405335.25015831,0
+FDP.US,D,20090821,000000,17.9669,18.1107,17.7081,17.9845,423886.37796861,0
+FDP.US,D,20090824,000000,17.9845,18.3585,17.8425,18.3089,173580.2034502,0
+FDP.US,D,20090825,000000,18.3255,18.5871,18.097,18.2933,283622.44138456,0
+FDP.US,D,20090826,000000,18.261,18.3744,17.8575,18.1679,215919.67115229,0
+FDP.US,D,20090827,000000,18.1679,18.2859,17.5829,17.8823,288409.19895541,0
+FDP.US,D,20090828,000000,18.0011,18.3882,17.7781,18.1908,293651.83819967,0
+FDP.US,D,20090831,000000,18.0876,18.2933,17.8905,18.1107,588726.67847993,0
+FDP.US,D,20090901,000000,17.9762,18.4103,17.7781,18.0564,453104.05150424,0
+FDP.US,D,20090902,000000,18.0085,18.2121,17.7948,18.1595,479629.85230163,0
+FDP.US,D,20090903,000000,18.2527,18.5135,17.8425,18.1504,371359.04029826,0
+FDP.US,D,20090904,000000,17.9929,18.3409,17.944,18.2527,304341.17800868,0
+FDP.US,D,20090908,000000,18.3172,18.6728,18.2378,18.3963,250220.4253465,0
+FDP.US,D,20090909,000000,18.4424,18.9022,18.3089,18.7742,284153.21790432,0
+FDP.US,D,20090910,000000,18.797,18.9657,18.6331,18.8956,240337.56192641,0
+FDP.US,D,20090911,000000,18.9584,18.9584,18.5778,18.797,331044.98974523,0
+FDP.US,D,20090914,000000,18.752,18.8699,18.5391,18.82,255314.36033064,0
+FDP.US,D,20090915,000000,18.7594,19.0293,18.6488,18.9813,359795.92728189,0
+FDP.US,D,20090916,000000,19.1391,19.2423,18.8137,18.9657,625830.01953308,0
+FDP.US,D,20090917,000000,18.8875,18.9093,18.5391,18.7307,293154.71008914,0
+FDP.US,D,20090918,000000,18.7815,18.7815,18.2859,18.5135,407290.11419122,0
+FDP.US,D,20090921,000000,18.3255,18.53,18.2774,18.4424,389586.70920695,0
+FDP.US,D,20090922,000000,18.4497,18.4497,18.0011,18.2205,237227.7976542,0
+FDP.US,D,20090923,000000,18.1908,18.6404,18.1595,18.3806,379002.65635585,0
+FDP.US,D,20090924,000000,18.4424,18.4571,17.9273,17.9669,309608.78220173,0
+FDP.US,D,20090925,000000,17.921,18.0324,17.3212,17.6823,769256.9065846,0
+FDP.US,D,20090928,000000,17.6989,18.1504,17.6989,18.0564,701165.55149736,0
+FDP.US,D,20090929,000000,18.0804,18.3409,17.8104,18.0011,615941.72895022,0
+FDP.US,D,20090930,000000,18.0324,18.1245,17.5414,17.8823,470769.46634907,0
+FDP.US,D,20091001,000000,17.77,18.2121,17.6989,18.0647,476723.06391735,0
+FDP.US,D,20091002,000000,17.8646,18.3504,17.5829,18.3089,418076.0574977,0
+FDP.US,D,20091005,000000,18.3348,18.4183,17.77,18.1329,393145.84255725,0
+FDP.US,D,20091006,000000,18.1752,18.7656,18.1173,18.4645,463591.5008579,0
+FDP.US,D,20091007,000000,18.4571,18.7132,18.3409,18.4886,323571.78659889,0
+FDP.US,D,20091008,000000,18.6488,18.7899,18.4571,18.7132,320470.7057871,0
+FDP.US,D,20091009,000000,18.6571,19.0838,18.6571,19.0689,305256.19765317,0
+FDP.US,D,20091012,000000,19.1159,19.3581,18.9491,19.1776,217167.9185914,0
+FDP.US,D,20091013,000000,19.2255,19.464,19.1002,19.3241,317098.2668364,0
+FDP.US,D,20091014,000000,19.4163,19.5194,19.0607,19.161,363009.89307945,0
+FDP.US,D,20091015,000000,18.9897,19.2089,18.9022,19.1077,279763.72864886,0
+FDP.US,D,20091016,000000,19.0532,19.1002,18.6571,18.8625,346478.7552554,0
+FDP.US,D,20091019,000000,18.973,19.5598,18.8699,19.316,392843.00687419,0
+FDP.US,D,20091020,000000,19.4227,19.4872,18.797,19.0128,253129.38459592,0
+FDP.US,D,20091021,000000,19.0293,19.5913,18.7742,18.82,488653.05313758,0
+FDP.US,D,20091022,000000,18.7815,18.8295,18.0876,18.53,715573.58324238,0
+FDP.US,D,20091023,000000,18.5217,18.706,17.4862,17.51,740740.42247996,0
+FDP.US,D,20091026,000000,17.4694,17.7781,16.947,17.3368,909108.37879747,0
+FDP.US,D,20091027,000000,17.8646,17.8997,16.7344,17.0919,732751.63886966,0
+FDP.US,D,20091028,000000,17.1433,17.6207,16.8955,16.947,724244.0184977,0
+FDP.US,D,20091029,000000,17.0919,17.2015,16.7952,16.9646,375080.98853194,0
+FDP.US,D,20091030,000000,16.9167,17.2899,16.5188,17.1684,664094.7734209,0
+FDP.US,D,20091102,000000,17.2742,17.3507,16.8865,17.0227,540215.44126586,0
+FDP.US,D,20091103,000000,16.878,17.3296,16.7868,17.3138,421368.17443928,0
+FDP.US,D,20091104,000000,17.2982,17.51,17.0981,17.4613,741803.06095204,0
+FDP.US,D,20091105,000000,17.5829,17.8269,17.5017,17.7476,310125.44809827,0
+FDP.US,D,20091106,000000,17.558,18.142,17.525,18.0564,573682.58325725,0
+FDP.US,D,20091109,000000,18.1173,18.1908,17.921,18.097,385124.49597027,0
+FDP.US,D,20091110,000000,18.0804,18.1679,17.9079,18.0261,499696.24395975,0
+FDP.US,D,20091111,000000,18.097,18.1329,17.8905,18.0804,325593.94745024,0
+FDP.US,D,20091112,000000,18.071,18.1908,17.558,17.5829,615577.02361147,0
+FDP.US,D,20091113,000000,17.5735,18.0085,17.3985,17.8269,476527.68605731,0
+FDP.US,D,20091116,000000,17.9845,18.2859,17.8731,17.9155,458049.28222824,0
+FDP.US,D,20091117,000000,17.9079,18.0085,17.7238,17.9155,247905.19770509,0
+FDP.US,D,20091118,000000,17.8731,18.097,17.7322,18.0085,308441.94220431,0
+FDP.US,D,20091119,000000,17.9513,18.0167,17.4161,17.8104,381568.61891763,0
+FDP.US,D,20091120,000000,17.8425,17.9513,17.4862,17.9349,541462.60327241,0
+FDP.US,D,20091123,000000,18.0482,18.5631,18.0482,18.4183,635759.55655307,0
+FDP.US,D,20091124,000000,18.4801,18.4801,17.6989,17.8104,653292.54862609,0
+FDP.US,D,20091125,000000,17.8997,18.0564,17.6989,17.9669,343649.03258257,0
+FDP.US,D,20091127,000000,17.6151,17.8646,17.4234,17.558,286191.66024401,0
+FDP.US,D,20091130,000000,17.4613,17.6207,16.903,17.1838,1737977.2413438,0
+FDP.US,D,20091201,000000,17.3212,17.9155,17.2594,17.7948,852621.38316376,0
+FDP.US,D,20091202,000000,17.8575,18.0564,17.51,17.756,448722.1602767,0
+FDP.US,D,20091203,000000,17.8575,17.8575,17.2503,17.2982,387526.55821615,0
+FDP.US,D,20091204,000000,17.6151,17.9349,17.43,17.7781,324588.83690361,0
+FDP.US,D,20091207,000000,17.7238,17.7781,17.5341,17.5735,402029.02259351,0
+FDP.US,D,20091208,000000,17.4382,17.4936,16.9314,17.0145,584689.9548051,0
+FDP.US,D,20091209,000000,16.973,16.973,16.4019,16.5335,782298.37874192,0
+FDP.US,D,20091210,000000,16.5592,16.8199,16.5261,16.5943,596619.94402533,0
+FDP.US,D,20091211,000000,16.633,16.7868,16.5114,16.7205,668295.39741163,0
+FDP.US,D,20091214,000000,16.8365,16.9314,16.6091,16.8127,270688.42705025,0
+FDP.US,D,20091215,000000,16.8623,17.0448,16.6737,16.9876,392930.92691123,0
+FDP.US,D,20091216,000000,17.1048,17.5977,17.067,17.3921,719702.56868445,0
+FDP.US,D,20091217,000000,17.3745,17.4538,16.3684,16.5416,933054.10640983,0
+FDP.US,D,20091218,000000,16.7667,16.8623,16.3779,16.7142,1260391.2585445,0
+FDP.US,D,20091221,000000,16.7425,16.9876,16.6966,16.9167,345869.82759162,0
+FDP.US,D,20091222,000000,16.8865,16.8865,16.5768,16.7269,305880.32137274,0
+FDP.US,D,20091223,000000,16.7509,17.1287,16.7509,17.1139,243311.64712917,0
+FDP.US,D,20091224,000000,17.2163,17.4234,17.0835,17.4161,116880.46303557,0
+FDP.US,D,20091228,000000,17.4081,17.5414,17.3587,17.5414,182427.56421212,0
+FDP.US,D,20091229,000000,17.5173,17.8823,17.5173,17.8104,320768.11430738,0
+FDP.US,D,20091230,000000,17.7476,17.9929,17.6823,17.9929,826506.961305,0
+FDP.US,D,20091231,000000,17.9513,17.9513,17.4694,17.478,264626.2862264,0
+FDP.US,D,20100104,000000,17.6917,18.1173,17.6823,17.8731,211250.14029745,0
+FDP.US,D,20100105,000000,17.8731,17.8731,17.3664,17.6058,296727.95406267,0
+FDP.US,D,20100106,000000,17.5672,17.85,17.43,17.6686,299642.34047484,0
+FDP.US,D,20100107,000000,17.6686,17.8646,17.51,17.8104,153030.79430477,0
+FDP.US,D,20100108,000000,17.7403,17.8731,17.4936,17.525,201934.95810402,0
+FDP.US,D,20100111,000000,17.7322,18.1908,17.558,17.8188,313490.2890211,0
+FDP.US,D,20100112,000000,17.756,17.8269,17.5735,17.803,173665.95262212,0
+FDP.US,D,20100113,000000,17.8104,18.3255,17.6686,18.0011,269319.69659746,0
+FDP.US,D,20100114,000000,17.9079,18.1908,17.8269,17.9762,137027.17670281,0
+FDP.US,D,20100115,000000,18.0647,18.0647,17.5977,17.7615,263709.0957168,0
+FDP.US,D,20100119,000000,17.8425,18.1329,17.6823,17.803,254808.54875966,0
+FDP.US,D,20100120,000000,17.6437,17.6437,17.1213,17.525,284854.40733533,0
+FDP.US,D,20100121,000000,17.5977,17.6058,16.6256,16.6478,489473.64014972,0
+FDP.US,D,20100122,000000,16.6882,16.7591,16.4019,16.4184,491720.48554012,0
+FDP.US,D,20100125,000000,16.5768,16.5768,16.0866,16.4765,294790.45695065,0
+FDP.US,D,20100126,000000,16.3779,16.4091,16.2157,16.2996,187302.24181997,0
+FDP.US,D,20100127,000000,16.2387,16.4608,16.1981,16.444,195830.48541049,0
+FDP.US,D,20100128,000000,16.444,16.444,15.9366,16.1816,233941.10787539,0
+FDP.US,D,20100129,000000,16.2294,16.2553,15.9817,16.0792,384858.56499412,0
+FDP.US,D,20100201,000000,16.1262,16.164,15.8665,16.0148,394911.84132546,0
+FDP.US,D,20100202,000000,16.0942,16.4091,15.9678,16.3318,338523.62005432,0
+FDP.US,D,20100203,000000,16.3464,16.3779,15.8591,16.3318,232559.35223192,0
+FDP.US,D,20100204,000000,16.2463,16.2463,15.7864,15.8168,368883.16863861,0
+FDP.US,D,20100205,000000,15.7927,16.0792,15.5661,16.0525,325762.18949639,0
+FDP.US,D,20100208,000000,16.0942,16.0942,15.6056,15.6195,261734.69389789,0
+FDP.US,D,20100209,000000,15.7864,15.9061,15.5577,15.6959,200561.88592101,0
+FDP.US,D,20100210,000000,15.6131,15.8904,15.4133,15.8506,325304.13695785,0
+FDP.US,D,20100211,000000,15.8591,15.8591,15.5497,15.6897,258945.13222961,0
+FDP.US,D,20100212,000000,15.6519,15.7614,15.4841,15.7375,298262.75569649,0
+FDP.US,D,20100216,000000,15.8168,15.9219,15.5744,15.8506,212504.90033191,0
+FDP.US,D,20100217,000000,15.8988,16.0942,15.8168,15.9753,357321.14105477,0
+FDP.US,D,20100218,000000,15.9219,16.0221,15.8591,15.9219,298053.26721323,0
+FDP.US,D,20100219,000000,15.8738,15.9586,15.778,15.8168,436974.52372582,0
+FDP.US,D,20100222,000000,15.8252,15.9678,15.8168,15.9061,276564.95890708,0
+FDP.US,D,20100223,000000,15.8333,15.9521,15.429,15.438,227070.3197975,0
+FDP.US,D,20100224,000000,15.5497,15.5744,15.2574,15.3672,505175.50750117,0
+FDP.US,D,20100225,000000,15.1672,15.438,15.1431,15.4206,306571.74191074,0
+FDP.US,D,20100226,000000,15.3968,15.438,15.2087,15.3515,231367.54728571,0
+FDP.US,D,20100301,000000,15.3745,15.7045,15.2816,15.6959,634667.61140199,0
+FDP.US,D,20100302,000000,16.6882,16.947,16.2294,16.7269,1067292.8068769,0
+FDP.US,D,20100303,000000,16.4019,16.4019,15.438,15.4841,1258002.2214894,0
+FDP.US,D,20100304,000000,15.4603,15.5577,15.1431,15.2263,801662.49553648,0
+FDP.US,D,20100305,000000,15.2888,15.9521,15.2263,15.9447,586455.95357331,0
+FDP.US,D,20100308,000000,15.9447,15.9973,15.7117,15.7699,260254.16389184,0
+FDP.US,D,20100309,000000,15.6897,16.1105,15.4675,16.0305,650653.86208306,0
+FDP.US,D,20100310,000000,16.0305,16.2912,15.9366,16.1567,324037.4371653,0
+FDP.US,D,20100311,000000,16.0305,16.3236,15.9134,16.3068,263913.15703727,0
+FDP.US,D,20100312,000000,16.3684,16.3684,15.9889,16.07,454153.66478566,0
+FDP.US,D,20100315,000000,16.0866,16.2553,16.0148,16.2231,328479.02718343,0
+FDP.US,D,20100316,000000,16.2157,16.3613,16.1484,16.3464,313834.37114127,0
+FDP.US,D,20100317,000000,16.4184,16.4689,16.164,16.2231,314001.52775485,0
+FDP.US,D,20100318,000000,16.2709,16.5261,16.2157,16.506,350340.72428875,0
+FDP.US,D,20100319,000000,16.5261,16.5261,16.0148,16.2387,399650.83986386,0
+FDP.US,D,20100322,000000,16.1024,16.4184,15.8904,16.2912,290727.68289448,0
+FDP.US,D,20100323,000000,16.2553,16.5114,16.0525,16.5114,222112.06388283,0
+FDP.US,D,20100324,000000,16.492,16.585,16.3684,16.3779,203620.6348631,0
+FDP.US,D,20100325,000000,16.5335,16.5335,16.0866,16.0942,276728.85922299,0
+FDP.US,D,20100326,000000,16.2231,16.5188,16.0462,16.3779,294324.80638424,0
+FDP.US,D,20100329,000000,16.3684,16.5502,16.3152,16.5502,236124.99817755,0
+FDP.US,D,20100330,000000,16.492,16.7057,16.444,16.5416,428485.35570731,0
+FDP.US,D,20100331,000000,16.0221,16.3383,15.9753,16.0148,1150138.4466944,0
+FDP.US,D,20100401,000000,16.0305,16.4994,16.0055,16.4765,427749.43243452,0
+FDP.US,D,20100405,000000,16.4765,16.4765,16.0942,16.2387,524138.01425012,0
+FDP.US,D,20100406,000000,16.1262,16.2996,16.0305,16.2912,444915.54830369,0
+FDP.US,D,20100407,000000,16.2996,16.444,16.1899,16.3779,290436.78696955,0
+FDP.US,D,20100408,000000,16.3843,16.4184,16.1105,16.164,276237.15827524,0
+FDP.US,D,20100409,000000,16.2074,16.4019,16.1567,16.4019,152640.03858469,0
+FDP.US,D,20100412,000000,16.4608,16.7344,16.2912,16.7205,213961.55082172,0
+FDP.US,D,20100413,000000,16.6571,16.7804,16.444,16.5943,676684.70563502,0
+FDP.US,D,20100414,000000,16.6817,17.0063,16.585,16.9562,247385.27551088,0
+FDP.US,D,20100415,000000,16.903,17.067,16.6642,17.0302,282390.47543378,0
+FDP.US,D,20100416,000000,16.947,17.136,16.8199,17.0302,291592.77264141,0
+FDP.US,D,20100419,000000,16.9314,17.0145,16.5592,16.9814,241367.63742181,0
+FDP.US,D,20100420,000000,17.0835,17.1838,17.0063,17.1139,301123.95591344,0
+FDP.US,D,20100421,000000,17.0981,17.3985,17.0596,17.3664,241371.97915204,0
+FDP.US,D,20100422,000000,17.2015,17.5496,17.2015,17.5496,248336.11442972,0
+FDP.US,D,20100423,000000,17.5533,17.7662,17.4105,17.7118,236058.78679166,0
+FDP.US,D,20100426,000000,17.7165,17.756,17.3985,17.4161,382850.51476598,0
+FDP.US,D,20100427,000000,17.3664,17.4538,16.7205,16.7804,613846.84411762,0
+FDP.US,D,20100428,000000,16.8127,16.9093,16.4765,16.8199,404332.3104768,0
+FDP.US,D,20100429,000000,16.9646,17.3985,16.8034,17.2163,407258.6366471,0
+FDP.US,D,20100430,000000,17.1756,17.1756,16.506,16.506,507547.17763548,0
+FDP.US,D,20100503,000000,16.6016,17.2816,16.2996,17.1526,639760.46095356,0
+FDP.US,D,20100504,000000,16.6882,17.3832,16.3779,17.3368,952340.07206039,0
+FDP.US,D,20100505,000000,16.8865,17.0227,16.5684,16.6091,620731.74281873,0
+FDP.US,D,20100506,000000,16.585,17.0919,16.2553,16.7142,672092.24049164,0
+FDP.US,D,20100507,000000,16.7142,16.7425,16.1899,16.3236,662604.47452185,0
+FDP.US,D,20100510,000000,17.0448,17.0448,16.3684,16.4994,598837.48273674,0
+FDP.US,D,20100511,000000,16.3383,16.8127,16.2294,16.6174,434672.32127508,0
+FDP.US,D,20100512,000000,16.6882,17.1048,16.5261,17.0981,359672.18797053,0
+FDP.US,D,20100513,000000,16.973,17.1433,16.7591,16.878,423988.40862886,0
+FDP.US,D,20100514,000000,16.7952,17.0919,16.7269,17.0448,549650.02104042,0
+FDP.US,D,20100517,000000,17.0835,17.1433,16.8127,17.0511,601789.85928836,0
+FDP.US,D,20100518,000000,17.2503,17.2503,16.9314,17.0384,411378.93862872,0
+FDP.US,D,20100519,000000,16.947,17.2899,16.8294,17.2015,512827.80701921,0
+FDP.US,D,20100520,000000,16.8623,16.9314,16.4689,16.6478,685572.22740148,0
+FDP.US,D,20100521,000000,16.444,16.4837,15.9973,16.1262,737570.95941718,0
+FDP.US,D,20100524,000000,16.0866,16.2463,15.9889,15.9973,238216.62671247,0
+FDP.US,D,20100525,000000,15.7117,15.7291,15.3745,15.5985,422016.17767506,0
+FDP.US,D,20100526,000000,15.627,15.9219,15.5412,15.778,936174.72500761,0
+FDP.US,D,20100527,000000,16.0148,16.1105,15.7927,16.1105,286162.353565,0
+FDP.US,D,20100528,000000,16.0619,16.07,15.6195,15.8168,466465.72626552,0
+FDP.US,D,20100601,000000,15.754,15.8085,15.4133,15.4133,483169.44786593,0
+FDP.US,D,20100602,000000,15.4915,15.8904,15.3221,15.8821,281815.19617923,0
+FDP.US,D,20100603,000000,16.0148,16.0942,15.8168,15.8904,336362.52383583,0
+FDP.US,D,20100604,000000,15.7291,15.8738,15.5744,15.7699,480424.38893243,0
+FDP.US,D,20100607,000000,15.8426,15.9061,15.5985,15.6676,683608.67990813,0
+FDP.US,D,20100608,000000,15.6841,15.9219,15.4675,15.9219,556279.84309093,0
+FDP.US,D,20100609,000000,15.9817,16.1337,15.6897,15.9134,422211.5555351,0
+FDP.US,D,20100610,000000,16.1484,16.3538,15.9299,15.9973,301852.28115835,0
+FDP.US,D,20100611,000000,15.9061,16.2294,15.8085,16.2294,197386.99569544,0
+FDP.US,D,20100614,000000,16.2387,16.3843,16.0792,16.1337,255924.37342696,0
+FDP.US,D,20100615,000000,16.1732,16.4184,16.1262,16.3924,446362.4299005,0
+FDP.US,D,20100616,000000,16.2709,16.6402,16.1981,16.585,318012.20104834,0
+FDP.US,D,20100617,000000,16.6737,16.8865,16.6016,16.8458,286906.96029826,0
+FDP.US,D,20100618,000000,16.8688,17.1838,16.7711,17.0919,933811.73833375,0
+FDP.US,D,20100621,000000,17.1756,17.3587,17.0743,17.1838,966389.911062,0
+FDP.US,D,20100622,000000,17.1756,17.2816,16.9562,17.0145,533511.80980155,0
+FDP.US,D,20100623,000000,17.0227,17.067,16.7344,16.9167,432503.62702871,0
+FDP.US,D,20100624,000000,16.8034,17.0145,16.6091,16.9814,411258.45561504,0
+FDP.US,D,20100625,000000,16.973,17.0981,16.7667,16.9314,686848.69608705,0
+FDP.US,D,20100628,000000,17.0063,17.067,16.7205,16.9399,215994.56599863,0
+FDP.US,D,20100629,000000,16.7509,16.7509,16.2463,16.3843,303031.0609139,0
+FDP.US,D,20100630,000000,16.3373,16.4266,15.9797,16.0037,467844.22561132,0
+FDP.US,D,20100701,000000,15.9817,15.9817,15.5005,15.778,547511.7189056,0
+FDP.US,D,20100702,000000,15.8168,15.8506,15.6056,15.7699,238698.55876723,0
+FDP.US,D,20100706,000000,15.8506,16.0055,15.4675,15.5339,357596.84092394,0
+FDP.US,D,20100707,000000,15.6131,15.9134,15.5173,15.9061,328639.67120167,0
+FDP.US,D,20100708,000000,15.9586,16.0221,15.7699,15.9219,554371.65265793,0
+FDP.US,D,20100709,000000,15.9447,16.038,15.778,15.9973,208922.97289794,0
+FDP.US,D,20100712,000000,15.9678,16.0462,15.7449,15.8665,289929.88996602,0
+FDP.US,D,20100713,000000,16.038,16.3318,15.9061,16.2996,233611.13637844,0
+FDP.US,D,20100714,000000,16.2783,16.3152,16.0619,16.1419,194689.6957944,0
+FDP.US,D,20100715,000000,16.1024,16.1337,15.801,15.9521,168156.29696913,0
+FDP.US,D,20100716,000000,15.8426,15.9521,15.4529,15.4915,280309.7012244,0
+FDP.US,D,20100719,000000,15.5818,15.5818,15.2087,15.5412,209036.94331628,0
+FDP.US,D,20100720,000000,15.3672,15.754,15.3294,15.7449,215005.73694036,0
+FDP.US,D,20100721,000000,15.778,15.801,15.4059,15.4841,162006.23610827,0
+FDP.US,D,20100722,000000,15.6435,16.1732,15.627,16.1567,316426.38408439,0
+FDP.US,D,20100723,000000,16.0866,16.4266,15.9753,16.4091,294803.48214132,0
+FDP.US,D,20100726,000000,16.4019,16.5592,16.2294,16.5114,343907.36553083,0
+FDP.US,D,20100727,000000,16.6091,16.7711,16.5335,16.6817,159789.78282941,0
+FDP.US,D,20100728,000000,16.6016,16.6571,16.0148,16.038,225115.4557646,0
+FDP.US,D,20100729,000000,16.1899,16.1899,15.8085,15.9061,238330.59713083,0
+FDP.US,D,20100730,000000,15.7117,16.7057,15.6676,16.4837,316119.2066711,0
+FDP.US,D,20100802,000000,16.7269,16.7591,16.5502,16.6642,194063.40120974,0
+FDP.US,D,20100803,000000,16.6571,16.8458,16.1484,16.4765,464602.0385673,0
+FDP.US,D,20100804,000000,16.492,16.8294,16.4091,16.6402,336714.20398389,0
+FDP.US,D,20100805,000000,16.5943,16.8458,16.5335,16.8034,276428.19440506,0
+FDP.US,D,20100806,000000,16.585,16.7868,16.492,16.7711,211194.78323712,0
+FDP.US,D,20100809,000000,16.878,17.0981,16.878,17.0919,224314.40653846,0
+FDP.US,D,20100810,000000,17.0063,17.4234,16.8294,17.2816,296654.14464887,0
+FDP.US,D,20100811,000000,17.0835,17.0835,16.5502,16.6174,328675.49047602,0
+FDP.US,D,20100812,000000,16.3538,16.4184,16.0866,16.1732,484501.27361184,0
+FDP.US,D,20100813,000000,16.0792,16.5592,16.0462,16.3924,510579.87619625,0
+FDP.US,D,20100816,000000,16.3843,17.0063,16.3068,16.8365,349601.54471829,0
+FDP.US,D,20100817,000000,17.0227,17.2816,16.8541,17.0919,356228.11047113,0
+FDP.US,D,20100818,000000,17.067,17.43,16.8688,17.2669,306937.53268205,0
+FDP.US,D,20100819,000000,17.2503,17.2503,16.585,16.6256,349170.62799366,0
+FDP.US,D,20100820,000000,16.492,16.7269,16.3924,16.5684,453526.28476844,0
+FDP.US,D,20100823,000000,16.6016,17.0384,16.6016,16.8294,196052.99908443,0
+FDP.US,D,20100824,000000,16.7142,17.0835,16.585,16.9562,268330.86753916,0
+FDP.US,D,20100825,000000,16.8127,17.2669,16.6737,17.2503,349893.52607578,0
+FDP.US,D,20100826,000000,17.3442,17.4862,16.9167,17.0063,443437.18916275,0
+FDP.US,D,20100827,000000,17.0981,17.3921,16.9399,17.3507,206698.9215912,0
+FDP.US,D,20100830,000000,17.3368,17.5173,17.2816,17.2982,250386.49652754,0
+FDP.US,D,20100831,000000,17.278,17.4979,17.2041,17.3782,368736.63524357,0
+FDP.US,D,20100901,000000,17.558,17.5977,17.3442,17.3985,429576.21542585,0
+FDP.US,D,20100902,000000,17.4936,17.525,17.3507,17.4694,248953.72555396,0
+FDP.US,D,20100903,000000,17.6151,17.6151,17.3745,17.5829,180415.17225375,0
+FDP.US,D,20100907,000000,17.5414,17.5829,17.3138,17.3296,160782.95361794,0
+FDP.US,D,20100908,000000,17.3296,17.6601,17.3296,17.4694,125026.63436646,0
+FDP.US,D,20100909,000000,17.6686,17.7322,17.3507,17.558,120643.65770635,0
+FDP.US,D,20100910,000000,17.5829,17.7403,17.4613,17.7238,154261.674823,0
+FDP.US,D,20100913,000000,17.803,18.1024,17.803,18.0482,147677.44093982,0
+FDP.US,D,20100914,000000,18.0167,18.0324,17.8905,17.9273,131608.69738453,0
+FDP.US,D,20100915,000000,17.8425,18.0011,17.77,17.8823,177789.5109014,0
+FDP.US,D,20100916,000000,17.803,17.9273,17.5893,17.7476,134550.2196106,0
+FDP.US,D,20100917,000000,17.8823,18.0564,17.6686,17.8425,246388.84842471,0
+FDP.US,D,20100920,000000,17.8188,18.2774,17.6823,18.1908,308706.78774791,0
+FDP.US,D,20100921,000000,18.1245,18.1245,17.6601,17.7948,243219.38536192,0
+FDP.US,D,20100922,000000,17.7476,17.8905,17.5893,17.6207,167684.13380738,0
+FDP.US,D,20100923,000000,17.51,17.7476,17.4081,17.4382,273226.16836559,0
+FDP.US,D,20100924,000000,17.7165,17.8425,17.5977,17.8188,257870.55399942,0
+FDP.US,D,20100927,000000,17.8731,17.8731,17.6058,17.6279,144748.94390441,0
+FDP.US,D,20100928,000000,17.6207,17.7403,17.3138,17.7081,118250.27892093,0
+FDP.US,D,20100929,000000,17.6151,17.85,17.525,17.8269,177604.98736692,0
+FDP.US,D,20100930,000000,17.8951,17.8951,17.0623,17.1618,419553.33120606,0
+FDP.US,D,20101001,000000,17.2421,17.3442,16.9968,17.2742,417510.54713615,0
+FDP.US,D,20101004,000000,17.2098,17.2098,16.8865,16.9814,228313.14007383,0
+FDP.US,D,20101005,000000,17.1684,17.3985,17.0448,17.2254,407436.64758625,0
+FDP.US,D,20101006,000000,17.2336,17.4613,17.2336,17.3212,362516.02126659,0
+FDP.US,D,20101007,000000,17.4613,17.4613,17.1526,17.2421,321584.35958931,0
+FDP.US,D,20101008,000000,17.2742,17.5017,17.2594,17.3832,266722.25649155,0
+FDP.US,D,20101011,000000,17.3745,17.4862,17.2669,17.3138,317309.92618476,0
+FDP.US,D,20101012,000000,17.3296,17.3296,17.1756,17.2163,467292.82587301,0
+FDP.US,D,20101013,000000,17.3138,17.8104,17.2594,17.3985,813330.89551077,0
+FDP.US,D,20101014,000000,17.43,17.6823,17.3507,17.4936,220883.35422973,0
+FDP.US,D,20101015,000000,17.5829,17.6207,17.3296,17.43,270601.5924458,0
+FDP.US,D,20101018,000000,17.478,17.4862,17.1139,17.2816,597109.47410798,0
+FDP.US,D,20101019,000000,17.0511,17.5496,17.0302,17.2816,346937.89322648,0
+FDP.US,D,20101020,000000,17.4081,17.5672,17.3368,17.4538,245294.73240851,0
+FDP.US,D,20101021,000000,17.5672,17.5672,17.1756,17.2982,426958.15210139,0
+FDP.US,D,20101022,000000,17.3587,17.4613,17.2982,17.3745,183585.7207491,0
+FDP.US,D,20101025,000000,17.4694,17.6207,17.3046,17.3442,280874.1261534,0
+FDP.US,D,20101026,000000,17.2742,17.5735,17.2254,17.3664,220728.13737426,0
+FDP.US,D,20101027,000000,17.2816,17.43,17.1922,17.3507,285889.90999351,0
+FDP.US,D,20101028,000000,17.478,17.525,17.3138,17.3745,222177.18983618,0
+FDP.US,D,20101029,000000,17.2659,17.5598,17.2659,17.5027,108638.77363977,0
+FDP.US,D,20101101,000000,17.4862,17.558,17.1433,17.2015,386358.63278617,0
+FDP.US,D,20101102,000000,16.9876,17.1048,16.5335,16.878,876281.64201397,0
+FDP.US,D,20101103,000000,16.4184,17.3212,16.4184,17.2015,510741.60564706,0
+FDP.US,D,20101104,000000,17.3921,17.6279,17.0384,17.5977,408882.4437505,0
+FDP.US,D,20101105,000000,17.4613,17.7165,17.4613,17.6354,298555.82248654,0
+FDP.US,D,20101108,000000,17.6207,17.8575,17.5341,17.7948,380077.23458605,0
+FDP.US,D,20101109,000000,17.7872,17.9079,17.6207,17.6989,304901.26120745,0
+FDP.US,D,20101110,000000,17.7165,17.8269,17.4382,17.7948,229066.43026751,0
+FDP.US,D,20101111,000000,17.6151,17.7081,17.4538,17.5414,272481.56163235,0
+FDP.US,D,20101112,000000,17.4234,17.5893,17.2742,17.2899,329256.19689333,0
+FDP.US,D,20101115,000000,17.3046,17.5829,17.3046,17.3832,202655.68532103,0
+FDP.US,D,20101116,000000,17.2503,17.3832,17.1433,17.3046,307957.83928444,0
+FDP.US,D,20101117,000000,17.3212,17.3212,17.1433,17.2594,137924.82942641,0
+FDP.US,D,20101118,000000,17.3921,17.6354,17.3296,17.5893,153570.25428499,0
+FDP.US,D,20101119,000000,17.5414,17.6279,17.3587,17.5173,149443.43970803,0
+FDP.US,D,20101122,000000,17.43,17.6058,17.2816,17.43,195979.18967063,0
+FDP.US,D,20101123,000000,17.3296,17.3985,17.1213,17.3442,214569.39305293,0
+FDP.US,D,20101124,000000,17.4694,17.5735,17.3832,17.5496,140914.11068495,0
+FDP.US,D,20101126,000000,17.4465,17.5893,17.3664,17.5341,58924.877153925,0
+FDP.US,D,20101129,000000,17.4465,17.5017,17.1433,17.4234,211444.43272494,0
+FDP.US,D,20101130,000000,17.3459,17.4577,17.2283,17.3693,419639.08037797,0
+FDP.US,D,20101201,000000,17.5414,17.7403,17.4936,17.6151,354717.18835354,0
+FDP.US,D,20101202,000000,17.5829,18.1966,17.525,18.1908,299478.44015894,0
+FDP.US,D,20101203,000000,18.097,18.7307,18.0011,18.7216,276109.07723367,0
+FDP.US,D,20101206,000000,18.681,18.8295,18.5631,18.7365,217030.06865681,0
+FDP.US,D,20101207,000000,18.8956,18.9657,18.7365,18.8542,296136.39331978,0
+FDP.US,D,20101208,000000,18.927,19.1002,18.6571,18.8377,295476.45032588,0
+FDP.US,D,20101209,000000,18.973,19.1462,18.7216,19.0607,210677.03190803,0
+FDP.US,D,20101210,000000,19.1692,19.3416,18.9179,19.3241,238357.73294472,0
+FDP.US,D,20101213,000000,19.383,19.4805,19.1692,19.2597,302164.8857344,0
+FDP.US,D,20101214,000000,19.3416,19.5121,19.2679,19.464,151637.09890319,0
+FDP.US,D,20101215,000000,19.4715,19.5995,19.3665,19.3988,230730.39837549,0
+FDP.US,D,20101216,000000,19.3978,19.6577,19.2919,19.5913,141119.25743799,0
+FDP.US,D,20101217,000000,19.5995,19.8363,19.4872,19.8363,226170.49620877,0
+FDP.US,D,20101220,000000,19.9625,19.9625,19.5526,19.5526,324269.71973222,0
+FDP.US,D,20101221,000000,19.6447,19.653,19.5351,19.6135,189033.5067464,0
+FDP.US,D,20101222,000000,19.6586,19.6999,19.5598,19.6842,140505.98804399,0
+FDP.US,D,20101223,000000,19.7387,19.7957,19.5351,19.5683,129611.50148194,0
+FDP.US,D,20101227,000000,19.5683,19.5683,19.1462,19.3581,244834.50900488,0
+FDP.US,D,20101228,000000,19.3581,19.7092,19.2763,19.4069,149665.95338196,0
+FDP.US,D,20101229,000000,19.4679,19.6963,19.3619,19.6807,91943.735499797,0
+FDP.US,D,20101230,000000,19.7192,19.8492,19.663,19.7673,196936.54118481,0
+FDP.US,D,20101231,000000,19.7709,19.7863,19.6125,19.7313,288236.61517903,0
+FDP.US,D,20110103,000000,19.8363,20.1107,19.6447,20.0326,184443.21246813,0
+FDP.US,D,20110104,000000,20.1107,20.1107,19.4311,19.6282,239108.85227331,0
+FDP.US,D,20110105,000000,19.6282,19.8915,19.6282,19.6928,146356.46951948,0
+FDP.US,D,20110106,000000,19.723,19.7387,19.5829,19.6206,115333.72164363,0
+FDP.US,D,20110107,000000,19.5276,19.7709,19.0607,19.5276,209748.98707287,0
+FDP.US,D,20110110,000000,19.4466,19.6364,19.301,19.5767,193615.11756421,0
+FDP.US,D,20110111,000000,19.6842,19.898,19.5276,19.6068,311716.692225,0
+FDP.US,D,20110112,000000,19.7863,20.9171,19.7148,20.8765,472860.00945143,0
+FDP.US,D,20110113,000000,20.8765,21.1077,20.8002,21.0782,263539.76823809,0
+FDP.US,D,20110114,000000,21.0782,21.7259,21.0006,21.6834,473216.03132973,0
+FDP.US,D,20110118,000000,21.6522,21.6595,21.352,21.5454,196195.19074923,0
+FDP.US,D,20110119,000000,21.5288,21.8207,21.418,21.6068,320352.39363853,0
+FDP.US,D,20110120,000000,21.4955,21.5526,21.2348,21.4413,335376.95107521,0
+FDP.US,D,20110121,000000,21.4735,21.5029,21.2845,21.4735,273321.6864305,0
+FDP.US,D,20110124,000000,21.4892,21.6301,21.352,21.561,240912.84118096,0
+FDP.US,D,20110125,000000,21.5288,21.8382,21.2911,21.7011,225013.42510435,0
+FDP.US,D,20110126,000000,21.7342,21.8973,21.4338,21.7011,247244.16927863,0
+FDP.US,D,20110127,000000,21.7342,21.7666,21.328,21.328,210545.69456879,0
+FDP.US,D,20110128,000000,21.3923,21.3923,20.7916,20.8002,161203.016017,0
+FDP.US,D,20110131,000000,20.8534,20.999,20.7493,20.9151,216268.09500269,0
+FDP.US,D,20110201,000000,21.1077,21.5362,21.0782,21.4413,235614.84487635,0
+FDP.US,D,20110202,000000,21.4091,21.4651,20.9005,21.0092,276075.42882444,0
+FDP.US,D,20110203,000000,21.0173,21.2911,20.8322,21.2043,222410.55783566,0
+FDP.US,D,20110204,000000,21.2845,21.4568,21.0838,21.4091,168327.79531294,0
+FDP.US,D,20110207,000000,21.4091,21.4651,21.2191,21.2845,119722.12546652,0
+FDP.US,D,20110208,000000,21.3197,21.352,21.1142,21.1804,169623.8017845,0
+FDP.US,D,20110209,000000,21.1215,21.3067,20.8765,20.9502,206352.66860592,0
+FDP.US,D,20110210,000000,20.8635,21.1161,20.8635,20.952,220172.39590571,0
+FDP.US,D,20110211,000000,20.9234,21.1473,20.8765,21.0092,232492.05541345,0
+FDP.US,D,20110214,000000,21.0173,21.1723,21.0092,21.0377,238751.74496246,0
+FDP.US,D,20110215,000000,21.0533,21.1142,20.868,20.941,130297.49485718,0
+FDP.US,D,20110216,000000,21.0092,21.2765,20.8627,20.9916,258441.49152374,0
+FDP.US,D,20110218,000000,21.1557,21.7666,21.1557,21.7426,250995.42419131,0
+FDP.US,D,20110222,000000,21.6347,21.9203,21.4892,21.5196,188307.35236661,0
+FDP.US,D,20110223,000000,21.5775,21.7426,21.2845,21.6347,457412.13331802,0
+FDP.US,D,20110224,000000,21.7084,21.9057,21.2348,21.3361,376845.90186758,0
+FDP.US,D,20110225,000000,21.4283,21.9167,21.4128,21.8926,278870.41765549,0
+FDP.US,D,20110228,000000,22.0318,22.6205,22.0067,22.6039,437313.17868322,0
+FDP.US,D,20110301,000000,20.8848,22.2583,20.3254,21.1667,1556537.4207574,0
+FDP.US,D,20110302,000000,21.0857,21.6255,20.5614,21.4762,1043034.4746885,0
+FDP.US,D,20110303,000000,21.0322,21.3629,20.2483,20.5779,692668.78545098,0
+FDP.US,D,20110304,000000,20.5162,20.6997,20.3431,20.5614,344216.71380922,0
+FDP.US,D,20110307,000000,20.6276,20.6434,19.97,20.169,327210.15652576,0
+FDP.US,D,20110308,000000,20.2398,20.553,20.041,20.3817,195769.70118738,0
+FDP.US,D,20110309,000000,20.2931,20.3974,20.1771,20.2931,139788.51712464,0
+FDP.US,D,20110310,000000,20.1357,20.169,19.6842,19.8437,399962.35900736,0
+FDP.US,D,20110311,000000,19.7626,20.041,19.7313,19.9137,201550.71497928,0
+FDP.US,D,20110314,000000,19.6999,20.1192,19.6999,20.0564,188973.80795583,0
+FDP.US,D,20110315,000000,19.5433,20.0942,19.1997,19.898,277941.28738778,0
+FDP.US,D,20110316,000000,19.8612,20.0002,19.4945,19.5598,210629.27287557,0
+FDP.US,D,20110317,000000,19.9349,19.9349,19.4834,19.5157,247782.5438263,0
+FDP.US,D,20110318,000000,19.7783,20.1286,19.7092,20.1116,413654.00526556,0
+FDP.US,D,20110321,000000,20.447,20.6039,20.3431,20.5614,155711.81271748,0
+FDP.US,D,20110322,000000,20.6039,20.6039,20.4241,20.5162,86805.297780884,0
+FDP.US,D,20110323,000000,20.4914,20.6039,20.4241,20.5162,170570.29897312,0
+FDP.US,D,20110324,000000,20.6039,20.6039,20.2777,20.4067,127207.26837096,0
+FDP.US,D,20110325,000000,20.462,20.8019,20.334,20.587,275963.62927119,0
+FDP.US,D,20110328,000000,20.6912,20.8019,20.5089,20.5089,231847.30847534,0
+FDP.US,D,20110329,000000,20.553,20.6912,20.4315,20.6111,236592.81960909,0
+FDP.US,D,20110330,000000,20.6276,20.8939,20.5327,20.8508,211058.0187351,0
+FDP.US,D,20110331,000000,20.837,20.9567,20.6525,20.6931,318667.80231202,0
+FDP.US,D,20110401,000000,20.9344,21.1327,20.858,21.0404,109515.8031448,0
+FDP.US,D,20110404,000000,21.1501,21.1833,20.9437,20.9946,93275.561245702,0
+FDP.US,D,20110405,000000,20.9936,21.3067,20.9243,21.2468,117677.17053148,0
+FDP.US,D,20110406,000000,21.3629,21.5482,21.2791,21.3317,217198.31070296,0
+FDP.US,D,20110407,000000,21.3546,21.5067,21.1667,21.2625,153778.65733568,0
+FDP.US,D,20110408,000000,21.3952,21.4607,20.8508,20.9114,131857.26143979,0
+FDP.US,D,20110411,000000,20.9946,21.0644,20.6039,20.6997,86756.453315874,0
+FDP.US,D,20110412,000000,20.5521,20.8488,20.5521,20.6978,136733.02448022,0
+FDP.US,D,20110413,000000,20.7778,20.8635,20.1533,20.2398,182342.90047276,0
+FDP.US,D,20110414,000000,20.0656,20.334,20.0002,20.3254,143051.32738722,0
+FDP.US,D,20110415,000000,20.2231,20.5697,20.1846,20.5237,150718.82296104,0
+FDP.US,D,20110418,000000,20.2703,20.587,20.0242,20.447,159045.17609618,0
+FDP.US,D,20110419,000000,20.5237,20.5697,20.1286,20.2398,193420.82513674,0
+FDP.US,D,20110420,000000,20.5005,20.8508,20.4914,20.8508,115960.01622828,0
+FDP.US,D,20110421,000000,20.952,21.0183,20.8508,21.012,178390.84053728,0
+FDP.US,D,20110425,000000,21.0025,21.056,20.7399,20.9946,91009.178069298,0
+FDP.US,D,20110426,000000,21.0791,21.1898,20.9181,20.9511,189301.60858766,0
+FDP.US,D,20110427,000000,20.9861,21.3952,20.9861,21.3952,278209.38922904,0
+FDP.US,D,20110428,000000,21.3952,21.5067,21.2625,21.5067,77796.20756817,0
+FDP.US,D,20110429,000000,21.4625,21.6337,21.3878,21.4854,169088.68353453,0
+FDP.US,D,20110502,000000,21.4607,21.5232,21.3224,21.3546,156261.0415907,0
+FDP.US,D,20110503,000000,22.2685,22.2769,20.8783,21.2625,391403.72330528,0
+FDP.US,D,20110504,000000,21.2937,21.8936,21.2376,21.4993,374171.39605022,0
+FDP.US,D,20110505,000000,21.3629,21.5159,21.1492,21.2468,315408.2483471,0
+FDP.US,D,20110506,000000,21.315,21.5159,21.0791,21.2137,306590.1942642,0
+FDP.US,D,20110509,000000,21.2303,21.387,21.0479,21.2376,380939.06803531,0
+FDP.US,D,20110510,000000,21.3629,21.445,21.2542,21.445,321195.77473435,0
+FDP.US,D,20110511,000000,21.2625,21.387,21.0016,21.315,352831.7920042,0
+FDP.US,D,20110512,000000,21.2542,21.5932,21.1657,21.5638,281763.09541656,0
+FDP.US,D,20110513,000000,21.5932,21.5932,21.3629,21.445,233688.2020899,0
+FDP.US,D,20110516,000000,21.3786,21.5563,21.2542,21.2707,243654.64381679,0
+FDP.US,D,20110517,000000,21.1234,21.5563,21.0479,21.2468,362288.08042988,0
+FDP.US,D,20110518,000000,21.2874,21.4357,21.0857,21.4357,269663.77871762,0
+FDP.US,D,20110519,000000,21.42,21.6725,21.3317,21.5638,264916.09671879,0
+FDP.US,D,20110520,000000,21.4927,21.5869,21.1574,21.3952,279362.11860325,0
+FDP.US,D,20110523,000000,21.1003,21.3538,21.0016,21.1898,180793.98821571,0
+FDP.US,D,20110524,000000,21.2937,21.3629,21.0016,21.0709,222408.38697056,0
+FDP.US,D,20110525,000000,20.9853,21.2137,20.8165,21.0016,238114.59605224,0
+FDP.US,D,20110526,000000,20.9936,21.3472,20.5761,21.2376,256501.82354663,0
+FDP.US,D,20110527,000000,21.2874,21.4357,21.1151,21.3952,141556.68675795,0
+FDP.US,D,20110531,000000,21.5553,21.8355,21.5474,21.8264,443006.27243812,0
+FDP.US,D,20110601,000000,21.8181,21.8512,21.3703,21.4927,566316.83793394,0
+FDP.US,D,20110602,000000,21.5159,21.7784,21.3703,21.6318,258809.45316014,0
+FDP.US,D,20110603,000000,21.3952,21.4533,21.1003,21.1898,230073.71167926,0
+FDP.US,D,20110606,000000,21.198,21.42,21.0173,21.2542,262291.52079899,0
+FDP.US,D,20110607,000000,21.3786,21.4607,21.1657,21.2468,240067.28922003,0
+FDP.US,D,20110608,000000,21.0257,21.3317,21.0016,21.2874,246540.80898251,0
+FDP.US,D,20110609,000000,21.3952,21.6873,21.1833,21.5482,232435.61292057,0
+FDP.US,D,20110610,000000,21.4762,21.5563,21.0479,21.0791,240922.61007396,0
+FDP.US,D,20110613,000000,21.1086,21.1407,20.7317,20.8102,228665.90565445,0
+FDP.US,D,20110614,000000,20.8921,21.2542,20.8165,21.222,282750.83904228,0
+FDP.US,D,20110615,000000,21.011,21.0857,20.4896,20.5854,338550.75586822,0
+FDP.US,D,20110616,000000,20.6204,21.0765,20.5623,20.8534,285088.86076739,0
+FDP.US,D,20110617,000000,21.0322,21.42,20.6342,20.6978,522086.54671975,0
+FDP.US,D,20110620,000000,20.5937,20.7925,20.5521,20.6176,465826.40649019,0
+FDP.US,D,20110621,000000,20.7466,20.9243,20.6821,20.9013,387063.07851485,0
+FDP.US,D,20110622,000000,20.8627,21.2303,20.7614,21.0016,210051.82275592,0
+FDP.US,D,20110623,000000,20.776,20.776,20.0704,20.2748,447886.37720877,0
+FDP.US,D,20110624,000000,20.2989,20.5854,20.1256,20.5217,582495.21017738,0
+FDP.US,D,20110627,000000,20.484,20.869,20.3402,20.8102,222755.72538838,0
+FDP.US,D,20110628,000000,20.8488,21.0938,20.6821,21.0938,179867.0288131,0
+FDP.US,D,20110629,000000,21.1151,21.198,21.0322,21.0709,211787.42941255,0
+FDP.US,D,20110630,000000,21.1557,21.4138,21.0911,21.1731,268583.77332464,0
+FDP.US,D,20110701,000000,21.2062,21.4533,21.1086,21.4283,201831.84201123,0
+FDP.US,D,20110705,000000,21.445,21.445,20.776,21.0395,314282.65478678,0
+FDP.US,D,20110706,000000,20.9648,21.2191,20.8534,21.0357,221587.7999584,0
+FDP.US,D,20110707,000000,21.2348,21.7129,21.0902,21.7039,375425.0706521,0
+FDP.US,D,20110708,000000,21.467,21.7305,21.3685,21.7129,198404.04600018,0
+FDP.US,D,20110711,000000,21.4688,21.6873,21.1833,21.3224,233756.58434091,0
+FDP.US,D,20110712,000000,21.2275,21.6641,21.2191,21.3933,163536.69601186,0
+FDP.US,D,20110713,000000,21.5396,21.8346,21.42,21.6558,136183.795607,0
+FDP.US,D,20110714,000000,21.7628,21.8346,21.4688,21.4845,138103.92579812,0
+FDP.US,D,20110715,000000,21.5482,21.7389,21.5067,21.5563,187145.93953196,0
+FDP.US,D,20110718,000000,21.4688,21.4688,20.8571,20.8848,239596.21149084,0
+FDP.US,D,20110719,000000,21.0073,21.7867,21.0073,21.7129,205842.51530472,0
+FDP.US,D,20110720,000000,21.7554,21.8032,21.5728,21.6108,108903.61918337,0
+FDP.US,D,20110721,000000,21.7471,22.0145,21.7305,21.9747,286950.37760048,0
+FDP.US,D,20110722,000000,21.9258,21.9258,21.212,21.2765,279600.9137655,0
+FDP.US,D,20110725,000000,21.0173,21.0173,20.5217,20.543,439416.74697627,0
+FDP.US,D,20110726,000000,20.5337,20.6048,20.0629,20.0878,301885.92956758,0
+FDP.US,D,20110727,000000,20.0059,20.0454,19.7277,19.7433,230739.08183593,0
+FDP.US,D,20110728,000000,19.6963,19.9349,19.5535,19.6024,156735.37561754,0
+FDP.US,D,20110729,000000,19.3866,19.6125,19.3092,19.4595,296176.55432436,0
+FDP.US,D,20110801,000000,19.689,19.7192,19.2355,19.5637,326506.79622962,0
+FDP.US,D,20110802,000000,18.5713,19.7664,17.9116,18.6203,509484.67474749,0
+FDP.US,D,20110803,000000,18.5934,18.9287,18.0692,18.8634,406118.93246356,0
+FDP.US,D,20110804,000000,18.5881,18.7254,17.8685,17.8951,569374.50144349,0
+FDP.US,D,20110805,000000,18.0777,18.3255,17.4621,18.1088,439298.43482769,0
+FDP.US,D,20110808,000000,17.6457,18.038,16.9933,17.0023,796600.03809646,0
+FDP.US,D,20110809,000000,17.3359,18.2278,16.8816,18.2037,891383.26516209,0
+FDP.US,D,20110810,000000,17.7027,17.9181,17.1996,17.2236,571708.18143835,0
+FDP.US,D,20110811,000000,17.3442,18.389,17.2742,18.0464,609692.89372677,0
+FDP.US,D,20110812,000000,18.2037,18.2692,17.757,18.1236,384149.77753522,0
+FDP.US,D,20110815,000000,18.2195,18.5151,18.1088,18.4507,284376.8170108,0
+FDP.US,D,20110816,000000,18.237,18.261,17.7821,18.095,290214.27329561,0
+FDP.US,D,20110817,000000,18.2278,18.4581,17.9818,18.1735,195409.33757886,0
+FDP.US,D,20110818,000000,17.6077,18.038,17.3745,17.9181,493903.29040972,0
+FDP.US,D,20110819,000000,17.5754,18.1402,17.3359,17.8316,455188.08201129,0
+FDP.US,D,20110822,000000,18.0536,18.3255,17.8225,17.9248,370463.55843977,0
+FDP.US,D,20110823,000000,17.9633,18.8589,17.8869,18.8413,434352.11867114,0
+FDP.US,D,20110824,000000,18.7556,19.1933,18.6837,18.9235,252662.64859693,0
+FDP.US,D,20110825,000000,18.9942,19.0275,18.2849,18.4894,273048.15742645,0
+FDP.US,D,20110826,000000,18.3677,19.0182,18.237,18.8754,223779.28828847,0
+FDP.US,D,20110829,000000,18.9703,19.3509,18.8672,19.3075,261320.05866159,0
+FDP.US,D,20110830,000000,19.1601,19.4163,19.0514,19.1997,327519.50480413,0
+FDP.US,D,20110831,000000,19.3444,19.3866,18.9473,19.2521,428293.23414496,0
+FDP.US,D,20110901,000000,19.2089,19.4805,18.8328,18.8672,261412.32042883,0
+FDP.US,D,20110902,000000,18.6129,18.8328,18.2582,18.3575,214744.14769442,0
+FDP.US,D,20110906,000000,17.8057,18.3963,17.791,18.3585,246151.138695,0
+FDP.US,D,20110907,000000,18.6138,19.0828,18.5713,19.0182,198484.36800931,0
+FDP.US,D,20110908,000000,18.892,19.1206,18.8413,18.8754,242736.36787462,0
+FDP.US,D,20110909,000000,18.6138,18.6598,18.1735,18.4193,302048.74445095,0
+FDP.US,D,20110912,000000,18.1402,18.6516,18.1006,18.5963,238363.16010749,0
+FDP.US,D,20110913,000000,18.6516,18.906,18.6045,18.7399,269415.21466236,0
+FDP.US,D,20110914,000000,18.8328,19.1206,18.5409,18.9316,468419.50486586,0
+FDP.US,D,20110915,000000,19.067,19.1997,18.8754,19.1381,421342.12405795,0
+FDP.US,D,20110916,000000,19.9902,19.9902,18.9546,18.9787,393444.3365101,0
+FDP.US,D,20110919,000000,18.6516,18.8166,18.4665,18.7159,291870.6433757,0
+FDP.US,D,20110920,000000,18.7556,18.9942,18.5659,18.6203,503999.9840433,0
+FDP.US,D,20110921,000000,18.5584,18.8829,18.1311,18.1578,376971.81204405,0
+FDP.US,D,20110922,000000,17.6224,18.2278,17.5911,18.1495,432790.18122341,0
+FDP.US,D,20110923,000000,18.1088,18.5151,17.9569,18.1088,429455.73241216,0
+FDP.US,D,20110926,000000,18.2433,18.482,17.9248,18.4665,416722.52310067,0
+FDP.US,D,20110927,000000,18.8506,19.1933,18.7483,18.8754,359221.73345989,0
+FDP.US,D,20110928,000000,18.8984,19.09,18.532,18.5493,271133.45439811,0
+FDP.US,D,20110929,000000,18.8506,19.067,18.5659,18.7254,317534.61072381,0
+FDP.US,D,20110930,000000,18.4581,18.9602,18.4515,18.4995,341000.57714654,0
+FDP.US,D,20111003,000000,18.3409,18.6275,17.8619,17.8777,387118.43557519,0
+FDP.US,D,20111004,000000,17.6538,18.389,17.6538,18.3255,534636.31792932,0
+FDP.US,D,20111005,000000,18.3236,18.4341,17.9006,18.2582,479366.0921906,0
+FDP.US,D,20111006,000000,18.1642,19.0993,18.1551,19.0597,303481.51542454,0
+FDP.US,D,20111007,000000,19.1528,19.3425,18.9546,18.9942,245773.40816559,0
+FDP.US,D,20111010,000000,19.316,19.6244,19.2245,19.6024,180131.8743567,0
+FDP.US,D,20111011,000000,19.5784,19.758,19.4569,19.6706,152070.18649295,0
+FDP.US,D,20111012,000000,19.8492,20.1098,19.7913,20.0216,200363.2517633,0
+FDP.US,D,20111013,000000,19.8648,20.0924,19.7515,20.0216,128377.36466605,0
+FDP.US,D,20111014,000000,20.193,20.3671,19.9902,20.2767,138505.53584375,0
+FDP.US,D,20111017,000000,20.0878,20.2388,19.432,19.4891,247392.87353878,0
+FDP.US,D,20111018,000000,19.4974,20.1763,19.3905,20.0629,204993.70704613,0
+FDP.US,D,20111019,000000,19.9184,20.4785,19.7664,19.9349,226081.49073921,0
+FDP.US,D,20111020,000000,19.9349,20.0454,19.4805,19.9902,162049.65341049,0
+FDP.US,D,20111021,000000,20.3071,20.4612,20.1734,20.4463,196648.90155753,0
+FDP.US,D,20111024,000000,20.4158,20.5098,20.2474,20.4324,219793.57994375,0
+FDP.US,D,20111025,000000,20.3485,20.3485,19.8214,19.8539,507945.53138344,0
+FDP.US,D,20111026,000000,20.1596,20.2694,19.6162,20.2077,201519.23743518,0
+FDP.US,D,20111027,000000,20.637,21.4826,20.4067,21.3067,374510.0510076,0
+FDP.US,D,20111028,000000,21.1889,21.3629,20.9742,20.9742,250698.01567103,0
+FDP.US,D,20111031,000000,20.6876,20.6876,20.2913,20.3007,429148.55499889,0
+FDP.US,D,20111101,000000,19.1399,20.4463,19.1399,19.3444,369921.92759447,0
+FDP.US,D,20111102,000000,19.5784,19.7515,19.2587,19.6798,322310.5139691,0
+FDP.US,D,20111103,000000,19.8697,20.2594,19.6742,20.2058,264593.72324973,0
+FDP.US,D,20111104,000000,20.0105,20.3716,19.9073,20.1891,193913.61151705,0
+FDP.US,D,20111107,000000,20.1237,20.2594,19.699,20.1663,215227.16518173,0
+FDP.US,D,20111108,000000,20.2112,20.8212,20.1064,20.6673,342355.19697611,0
+FDP.US,D,20111109,000000,20.1891,20.4048,19.722,19.8852,393736.31786759,0
+FDP.US,D,20111110,000000,20.0767,20.4463,20.0105,20.2455,228174.20470669,0
+FDP.US,D,20111111,000000,20.4536,20.8653,20.4463,20.8294,181282.43286579,0
+FDP.US,D,20111114,000000,20.6525,20.7577,20.4692,20.6286,204892.76181844,0
+FDP.US,D,20111115,000000,20.5327,21.0773,20.5153,21.0295,277615.65762106,0
+FDP.US,D,20111116,000000,20.8212,21.0367,20.6602,20.7429,244961.5046139,0
+FDP.US,D,20111117,000000,20.6121,20.8886,20.4048,20.5327,215501.77961833,0
+FDP.US,D,20111118,000000,20.5779,20.7798,20.3716,20.4225,143447.51027007,0
+FDP.US,D,20111121,000000,20.0916,20.1155,19.699,19.7863,223988.77677173,0
+FDP.US,D,20111122,000000,19.7626,20.1064,19.5894,19.5894,145370.89675886,0
+FDP.US,D,20111123,000000,19.4844,19.4844,19.0026,19.0828,172276.59895075,0
+FDP.US,D,20111125,000000,18.9877,19.2099,18.9068,18.9068,91746.186774652,0
+FDP.US,D,20111128,000000,19.4595,19.6189,19.1951,19.3527,195360.49311385,0
+FDP.US,D,20111129,000000,19.3866,19.605,19.3029,19.4761,255783.26719471,0
+FDP.US,D,20111130,000000,20.0767,20.0916,19.7608,20.0851,387853.27341543,0
+FDP.US,D,20111201,000000,19.9322,20.2739,19.8134,20.0187,268636.95951988,0
+FDP.US,D,20111202,000000,20.2058,20.3402,20.0271,20.1404,153869.83367037,0
+FDP.US,D,20111205,000000,20.4378,20.5327,20.1734,20.331,218112.2449149,0
+FDP.US,D,20111206,000000,20.323,20.3965,19.9809,19.9957,233918.31379172,0
+FDP.US,D,20111207,000000,19.8934,20.2822,19.7553,20.1663,170403.14235953,0
+FDP.US,D,20111208,000000,19.9809,19.9957,19.4595,19.4761,248108.17359302,0
+FDP.US,D,20111209,000000,19.5728,20.236,19.4917,20.1155,235755.95110859,0
+FDP.US,D,20111212,000000,19.8777,19.9809,19.6577,19.9727,348164.43201448,0
+FDP.US,D,20111213,000000,20.1734,20.3716,19.8539,19.9322,294005.68921285,0
+FDP.US,D,20111214,000000,19.7626,19.9154,19.5166,19.5499,287242.35895798,0
+FDP.US,D,20111215,000000,19.8214,19.9154,19.7083,19.8539,322290.9761831,0
+FDP.US,D,20111216,000000,19.9809,20.1663,19.7083,19.8134,425998.6297221,0
+FDP.US,D,20111219,000000,19.8777,20.2739,19.5894,19.6345,215202.20023294,0
+FDP.US,D,20111220,000000,19.8999,20.0676,19.8447,19.9477,311841.51696891,0
+FDP.US,D,20111221,000000,19.8363,20.2196,19.8363,20.181,160571.29426956,0
+FDP.US,D,20111222,000000,20.1983,20.484,20.0767,20.1321,227210.34059719,0
+FDP.US,D,20111223,000000,20.1321,20.2739,19.9477,19.9809,146939.34680192,0
+FDP.US,D,20111227,000000,19.8852,20.323,19.8852,20.2279,100948.48398229,0
+FDP.US,D,20111228,000000,20.2279,20.2822,19.7709,19.7957,124580.52158604,0
+FDP.US,D,20111229,000000,19.8041,20.2058,19.8041,20.1404,96276.782262345,0
+FDP.US,D,20111230,000000,20.1155,20.2196,20.0187,20.0187,90563.065288885,0
+FDP.US,D,20120103,000000,20.4378,20.4768,20.1734,20.2904,213893.16857071,0
+FDP.US,D,20120104,000000,20.157,20.2739,19.862,19.9864,178389.75510473,0
+FDP.US,D,20120105,000000,19.8777,19.9231,19.6262,19.8363,113187.8214809,0
+FDP.US,D,20120106,000000,19.7709,19.7863,19.5656,19.6345,169469.6703616,0
+FDP.US,D,20120109,000000,19.6742,19.6742,19.2697,19.3371,297005.82479692,0
+FDP.US,D,20120110,000000,19.5166,19.6428,19.3619,19.6262,234744.32796664,0
+FDP.US,D,20120111,000000,19.4502,19.6428,19.3444,19.605,127925.82472286,0
+FDP.US,D,20120112,000000,19.5968,19.7553,19.5092,19.7313,109902.21713466,0
+FDP.US,D,20120113,000000,19.5166,19.6125,19.3527,19.5166,134181.17254164,0
+FDP.US,D,20120117,000000,19.6638,19.7129,19.4483,19.5147,125343.58067274,0
+FDP.US,D,20120118,000000,19.4421,19.862,19.4024,19.8539,152912.4821562,0
+FDP.US,D,20120119,000000,19.8041,19.8697,19.5894,19.6512,166241.59394078,0
+FDP.US,D,20120120,000000,19.6577,19.8447,19.5571,19.722,204426.02581947,0
+FDP.US,D,20120123,000000,19.6577,19.7626,19.5315,19.6262,155350.3636764,0
+FDP.US,D,20120124,000000,19.4761,19.6658,19.4106,19.5728,204403.23173581,0
+FDP.US,D,20120125,000000,19.5166,19.722,19.4761,19.6658,157761.10938272,0
+FDP.US,D,20120126,000000,19.747,19.8447,19.5241,19.7709,217428.42240478,0
+FDP.US,D,20120127,000000,19.6577,19.8539,19.6345,19.6658,173845.04899381,0
+FDP.US,D,20120130,000000,19.5571,19.7083,19.4917,19.6345,162304.73006108,0
+FDP.US,D,20120131,000000,19.7681,19.7681,19.4051,19.5941,139319.61026056,0
+FDP.US,D,20120201,000000,19.7083,19.8539,19.5571,19.6832,362593.08697804,0
+FDP.US,D,20120202,000000,19.7378,19.9073,19.5728,19.7553,387165.10917508,0
+FDP.US,D,20120203,000000,20.0271,20.0979,19.8447,19.8539,344337.19682291,0
+FDP.US,D,20120206,000000,19.7863,19.9561,19.7863,19.8777,132294.69075976,0
+FDP.US,D,20120207,000000,19.7701,20.1328,19.7701,19.9231,272234.08300965,0
+FDP.US,D,20120208,000000,19.9727,20.1412,19.9154,20.0851,167287.95092453,0
+FDP.US,D,20120209,000000,20.1505,20.167,19.5479,19.7074,471647.58128666,0
+FDP.US,D,20120210,000000,19.5001,19.6125,19.3527,19.5315,295527.46565601,0
+FDP.US,D,20120213,000000,19.6577,19.6742,19.4263,19.4502,131172.3534971,0
+FDP.US,D,20120214,000000,19.3692,19.4421,19.2255,19.2872,155791.04929403,0
+FDP.US,D,20120215,000000,19.4595,19.4595,19.019,19.0284,228945.94725382,0
+FDP.US,D,20120216,000000,19.0026,19.2099,18.9399,19.0762,279165.65531066,0
+FDP.US,D,20120217,000000,19.1462,19.3444,19.0284,19.1951,296884.25635069,0
+FDP.US,D,20120221,000000,19.1702,19.8852,19.1462,19.8447,329572.05776706,0
+FDP.US,D,20120222,000000,19.7709,20.484,19.747,20.2739,390918.53495286,0
+FDP.US,D,20120223,000000,20.3402,20.3798,20.1404,20.2675,251874.62456147,0
+FDP.US,D,20120224,000000,20.1505,20.2913,20.0916,20.1164,189530.63485693,0
+FDP.US,D,20120227,000000,19.9231,20.356,19.3527,19.9957,587067.05210219,0
+FDP.US,D,20120228,000000,19.9477,19.9477,18.0915,18.3872,1578864.7684292,0
+FDP.US,D,20120229,000000,18.4923,18.4923,17.9599,17.9772,1195381.4464831,0
+FDP.US,D,20120301,000000,18.1134,18.2913,18.0038,18.1218,592881.71430333,0
+FDP.US,D,20120302,000000,18.0988,18.1797,17.9679,17.9772,397509.28143137,0
+FDP.US,D,20120305,000000,17.9772,18.0342,17.7763,17.9273,435563.46140335,0
+FDP.US,D,20120306,000000,17.7211,18.0988,17.6473,17.7605,679137.78321102,0
+FDP.US,D,20120307,000000,17.7136,17.9772,17.6795,17.9273,189795.48040053,0
+FDP.US,D,20120308,000000,18.0915,18.0915,17.7045,17.8178,330071.35674271,0
+FDP.US,D,20120309,000000,17.9079,18.1797,17.85,18.1218,298715.38107224,0
+FDP.US,D,20120312,000000,18.0831,18.2176,17.9772,18.0028,308933.64315205,0
+FDP.US,D,20120313,000000,18.1551,18.3338,18.0105,18.3163,262872.22721631,0
+FDP.US,D,20120314,000000,18.2433,18.2682,18.0105,18.1374,292628.27529959,0
+FDP.US,D,20120315,000000,18.1218,18.3081,18.0105,18.3081,350143.17556361,0
+FDP.US,D,20120316,000000,18.3246,18.5593,18.2923,18.5329,548800.12734927,0
+FDP.US,D,20120319,000000,18.4581,18.5722,18.0666,18.2351,525188.71296408,0
+FDP.US,D,20120320,000000,18.0592,18.1873,18.0105,18.0269,269618.19055029,0
+FDP.US,D,20120321,000000,18.0195,18.1218,17.7763,17.7763,339919.48632102,0
+FDP.US,D,20120322,000000,17.6234,17.7534,17.5275,17.7534,360350.58331787,0
+FDP.US,D,20120323,000000,17.7294,17.921,17.6308,17.921,249775.39799865,0
+FDP.US,D,20120326,000000,18.0508,18.2351,17.9957,18.1374,239150.09871042,0
+FDP.US,D,20120327,000000,18.1062,18.3246,18.0508,18.2103,285334.16852497,0
+FDP.US,D,20120328,000000,18.1873,18.2839,18.1134,18.2499,284917.36242357,0
+FDP.US,D,20120329,000000,18.1292,18.3163,18.0748,18.2591,281308.2991757,0
+FDP.US,D,20120330,000000,18.3494,18.4747,18.2996,18.3677,354131.05477343,0
+FDP.US,D,20120402,000000,18.2499,18.5079,18.1797,18.3744,258984.20780161,0
+FDP.US,D,20120403,000000,18.3409,18.5419,18.0342,18.1642,412225.5760222,0
+FDP.US,D,20120404,000000,17.9854,17.9947,17.7743,17.9072,445246.60523319,0
+FDP.US,D,20120405,000000,17.921,18.0269,17.9072,18.0095,230218.07420917,0
+FDP.US,D,20120409,000000,17.7855,17.9522,17.7671,17.8997,278531.7626981,0
+FDP.US,D,20120410,000000,17.8997,18.1716,17.7045,17.8178,589147.82631156,0
+FDP.US,D,20120411,000000,17.9273,17.9273,17.7671,17.8731,370445.10608634,0
+FDP.US,D,20120412,000000,17.8731,18.0424,17.8021,18.0028,178092.34658445,0
+FDP.US,D,20120413,000000,17.9679,17.9679,17.7605,17.793,239164.20933365,0
+FDP.US,D,20120416,000000,17.8178,17.9679,17.7458,17.8813,292937.62357798,0
+FDP.US,D,20120417,000000,17.9679,18.3687,17.9679,18.2433,278088.90621535,0
+FDP.US,D,20120418,000000,18.1218,18.1797,17.8813,18.1218,302704.34571462,0
+FDP.US,D,20120419,000000,18.0831,18.1374,17.8731,18.0195,252536.73842046,0
+FDP.US,D,20120420,000000,18.1797,18.2258,18.0424,18.1946,304226.12215777,0
+FDP.US,D,20120423,000000,18.0269,18.0988,17.9273,17.9863,334146.07055699,0
+FDP.US,D,20120424,000000,17.9273,18.1466,17.8575,18.1466,243706.74457946,0
+FDP.US,D,20120425,000000,18.2839,18.5419,18.2758,18.3963,236420.23583271,0
+FDP.US,D,20120426,000000,18.3338,18.5669,18.2433,18.5244,224062.58618552,0
+FDP.US,D,20120427,000000,18.5346,18.681,18.4212,18.6718,227868.11272598,0
+FDP.US,D,20120430,000000,18.5722,18.7574,18.5512,18.6285,319463.42437538,0
+FDP.US,D,20120501,000000,19.2965,19.9644,19.1077,19.9312,805151.07577065,0
+FDP.US,D,20120502,000000,19.8852,20.036,19.617,19.8529,395242.89825497,0
+FDP.US,D,20120503,000000,19.898,19.898,19.4541,19.5121,367430.85987901,0
+FDP.US,D,20120504,000000,19.5361,19.6402,19.2891,19.347,312319.10729343,0
+FDP.US,D,20120507,000000,19.3388,19.5203,19.2633,19.463,247414.58218989,0
+FDP.US,D,20120508,000000,19.4799,19.7933,19.3388,19.7443,384367.94947892,0
+FDP.US,D,20120509,000000,19.3959,19.7846,19.3959,19.7535,538776.15769694,0
+FDP.US,D,20120510,000000,19.8355,19.9864,19.6807,19.9312,316324.35342415,0
+FDP.US,D,20120511,000000,19.7763,20.1328,19.711,20.1073,475338.0519762,0
+FDP.US,D,20120514,000000,19.8915,20.4646,19.7846,20.167,607119.33313709,0
+FDP.US,D,20120515,000000,20.0767,20.2694,19.9957,20.2077,393103.51068757,0
+FDP.US,D,20120516,000000,20.2077,20.3163,20.0767,20.1412,473175.87032516,0
+FDP.US,D,20120517,000000,20.1328,20.1505,19.6402,19.6402,258126.71608257,0
+FDP.US,D,20120518,000000,19.5849,19.6622,19.3647,19.3813,247086.78155806,0
+FDP.US,D,20120521,000000,19.3719,19.4144,19.162,19.2891,276061.3182012,0
+FDP.US,D,20120522,000000,19.347,19.4144,19.0919,19.1554,252801.58396408,0
+FDP.US,D,20120523,000000,19.0919,19.1793,18.8488,19.1002,170139.38224848,0
+FDP.US,D,20120524,000000,19.0919,19.2633,18.9869,19.1793,134241.95676477,0
+FDP.US,D,20120525,000000,19.1159,19.3334,19.1002,19.1554,186506.61975661,0
+FDP.US,D,20120529,000000,19.3896,19.631,19.2108,19.2365,474774.71247978,0
+FDP.US,D,20120530,000000,19.1399,19.347,19.0762,19.1399,506949.10429728,0
+FDP.US,D,20120531,000000,19.1315,19.2036,18.8488,18.9473,255169.99780072,0
+FDP.US,D,20120601,000000,18.6314,18.799,18.5088,18.647,316981.04012037,0
+FDP.US,D,20120604,000000,18.6718,18.7216,18.3504,18.3899,300859.11036984,0
+FDP.US,D,20120605,000000,18.2766,18.575,18.2766,18.5438,239562.56308161,0
+FDP.US,D,20120606,000000,18.6718,18.9787,18.5179,18.9787,196778.06803166,0
+FDP.US,D,20120607,000000,19.162,19.2448,18.8488,18.8662,242764.58912107,0
+FDP.US,D,20120608,000000,18.8072,19.0366,18.7604,18.9306,228817.86621224,0
+FDP.US,D,20120611,000000,19.1077,19.2891,18.7446,18.7446,239573.41740716,0
+FDP.US,D,20120612,000000,18.7656,18.8147,18.6001,18.7307,248556.45723855,0
+FDP.US,D,20120613,000000,18.6877,18.8405,18.5688,18.6248,155711.81271748,0
+FDP.US,D,20120614,000000,18.6173,18.7528,18.575,18.7307,103776.03579001,0
+FDP.US,D,20120615,000000,18.7834,18.799,18.575,18.6001,228816.78077969,0
+FDP.US,D,20120618,000000,18.553,18.7604,18.4923,18.6966,182919.26515987,0
+FDP.US,D,20120619,000000,18.6966,19.1224,18.5906,19.0679,228245.84325538,0
+FDP.US,D,20120620,000000,19.0828,19.1315,18.8072,18.8911,156090.62867943,0
+FDP.US,D,20120621,000000,18.8819,18.939,18.2112,18.2507,175535.06748311,0
+FDP.US,D,20120622,000000,18.2849,18.3816,18.165,18.2933,568981.57485831,0
+FDP.US,D,20120625,000000,18.0748,18.236,17.9854,18.1466,100828.0009686,0
+FDP.US,D,20120626,000000,18.165,18.3172,18.0095,18.0269,240579.61338634,0
+FDP.US,D,20120627,000000,18.1134,18.4286,18.1134,18.4212,132827.63814462,0
+FDP.US,D,20120628,000000,18.2933,18.4452,18.1134,18.4452,164918.45165532,0
+FDP.US,D,20120629,000000,18.7132,18.9473,18.4766,18.9473,336433.07695195,0
+FDP.US,D,20120702,000000,18.9306,19.2199,18.8147,19.1711,242186.05356885,0
+FDP.US,D,20120703,000000,19.2199,19.2633,19.1471,19.1711,162705.25467416,0
+FDP.US,D,20120705,000000,19.0919,19.1554,18.906,19.0679,129129.56942719,0
+FDP.US,D,20120706,000000,18.8405,19.1077,18.8405,19.019,179009.53709406,0
+FDP.US,D,20120709,000000,19.0366,19.0366,18.8147,18.8662,187313.09614553,0
+FDP.US,D,20120710,000000,18.9546,19.0597,18.7216,18.857,139444.43500447,0
+FDP.US,D,20120711,000000,18.8311,19.0597,18.8311,18.9629,114951.64938401,0
+FDP.US,D,20120712,000000,18.8228,19.0017,18.6001,18.7373,201246.79386369,0
+FDP.US,D,20120713,000000,18.7528,19.2036,18.7528,19.1959,113191.07777857,0
+FDP.US,D,20120716,000000,19.1793,19.4374,19.1399,19.3388,162895.20537143,0
+FDP.US,D,20120717,000000,19.3813,19.6162,19.2891,19.4051,142748.49170417,0
+FDP.US,D,20120718,000000,19.3719,19.631,19.3719,19.4541,159344.75548156,0
+FDP.US,D,20120719,000000,19.4964,19.5361,19.1959,19.2036,88667.900046547,0
+FDP.US,D,20120720,000000,19.1315,19.4458,18.9629,19.3896,247399.38613411,0
+FDP.US,D,20120723,000000,19.1711,19.1793,19.0366,19.0919,161832.56689934,0
+FDP.US,D,20120724,000000,19.0762,19.0762,18.6248,18.7307,152075.61365571,0
+FDP.US,D,20120725,000000,18.799,19.0099,18.7307,18.8662,157003.47745882,0
+FDP.US,D,20120726,000000,19.0828,19.3896,19.0523,19.3268,188628.6404031,0
+FDP.US,D,20120727,000000,19.4144,19.7285,19.2108,19.6558,137218.21283263,0
+FDP.US,D,20120730,000000,19.6244,19.8115,19.5699,19.6473,104542.35117437,0
+FDP.US,D,20120731,000000,19.9477,20.1754,19.7443,19.7763,443675.98432502,0
+FDP.US,D,20120801,000000,19.8427,20.0271,19.4144,19.6087,414981.48928125,0
+FDP.US,D,20120802,000000,19.6473,19.736,19.2275,19.5607,323670.56096146,0
+FDP.US,D,20120803,000000,19.7192,20.1578,19.7192,20.1412,312116.13140552,0
+FDP.US,D,20120806,000000,20.182,20.3504,20.1412,20.3254,200608.55952091,0
+FDP.US,D,20120807,000000,20.3681,20.5042,20.2694,20.2923,168313.68468971,0
+FDP.US,D,20120808,000000,20.2077,20.4498,20.1505,20.3926,211927.45021224,0
+FDP.US,D,20120809,000000,20.3254,20.3254,20.1073,20.2611,135288.31374851,0
+FDP.US,D,20120810,000000,20.1073,20.182,19.9065,20.0603,118800.59322668,0
+FDP.US,D,20120813,000000,20.1083,20.1829,19.898,20.0436,132479.21429423,0
+FDP.US,D,20120814,000000,20.1587,20.2483,19.8345,19.8915,164415.89638201,0
+FDP.US,D,20120815,000000,19.8345,20.167,19.8345,20.0685,129835.10058843,0
+FDP.US,D,20120816,000000,20.0436,20.262,19.8834,20.214,137613.31028292,0
+FDP.US,D,20120817,000000,20.167,20.286,20.0685,20.262,110503.54677055,0
+FDP.US,D,20120820,000000,20.1412,20.3358,20.0436,20.2002,161422.27339326,0
+FDP.US,D,20120821,000000,20.2388,20.4186,19.8281,19.8749,240944.31872509,0
+FDP.US,D,20120822,000000,19.8418,19.9055,19.6383,19.71,92575.457247242,0
+FDP.US,D,20120823,000000,19.7037,19.7175,19.4024,19.4263,156190.48847455,0
+FDP.US,D,20120824,000000,19.3609,19.6788,19.1268,19.5186,756665.88893791,0
+FDP.US,D,20120827,000000,19.6292,20.0271,19.6292,19.8281,487122.59323397,0
+FDP.US,D,20120828,000000,19.8014,20.0777,19.736,19.9468,130548.22977756,0
+FDP.US,D,20120829,000000,19.9302,19.9949,19.7433,19.8678,124253.80638677,0
+FDP.US,D,20120830,000000,19.8418,19.8418,19.6292,19.8281,122870.96531073,0
+FDP.US,D,20120831,000000,19.9221,20.0916,19.8096,20.0177,200738.8114276,0
+FDP.US,D,20120904,000000,20.1246,20.3449,19.9551,20.2483,211955.6714587,0
+FDP.US,D,20120905,000000,20.3108,20.3182,19.5995,19.6068,289199.39385599,0
+FDP.US,D,20120906,000000,19.6383,20.1083,19.6144,19.98,201686.39404875,0
+FDP.US,D,20120907,000000,19.9717,20.1505,19.7755,19.8678,104101.66555674,0
+FDP.US,D,20120910,000000,19.8345,19.9949,19.8189,19.898,100821.48837327,0
+FDP.US,D,20120911,000000,19.8678,19.9635,19.736,19.8189,124582.69245116,0
+FDP.US,D,20120912,000000,19.8834,19.9302,19.6383,19.7923,103208.35456336,0
+FDP.US,D,20120913,000000,19.7588,19.898,19.736,19.8603,242559.44236804,0
+FDP.US,D,20120914,000000,19.8678,20.036,19.8096,19.8511,190892.8527144,0
+FDP.US,D,20120917,000000,19.6697,19.6953,19.3518,19.5341,151015.14604875,0
+FDP.US,D,20120918,000000,19.5995,19.6465,19.4024,19.4771,232771.0115803,0
+FDP.US,D,20120919,000000,20.1829,20.8138,20.0271,20.5862,644617.77164053,0
+FDP.US,D,20120920,000000,20.5688,21.0736,20.5594,21.0192,331105.77396833,0
+FDP.US,D,20120921,000000,21.0736,21.0736,20.868,20.868,335664.59070247,0
+FDP.US,D,20120924,000000,20.8138,21.0257,20.7438,20.9511,158728.2297899,0
+FDP.US,D,20120925,000000,21.0129,21.081,20.6111,20.6194,189781.3697773,0
+FDP.US,D,20120926,000000,20.6194,20.7357,20.3762,20.4186,167798.10422573,0
+FDP.US,D,20120927,000000,20.482,20.8138,20.3846,20.7106,119286.86701167,0
+FDP.US,D,20120928,000000,20.5937,20.9005,20.4186,20.7503,186429.55404517,0
+FDP.US,D,20121001,000000,20.7724,20.9181,20.6516,20.8313,139063.4481774,0
+FDP.US,D,20121002,000000,20.8627,20.9861,20.6029,20.6673,88774.272437011,0
+FDP.US,D,20121003,000000,20.6516,20.6848,20.0916,20.1505,208630.99154044,0
+FDP.US,D,20121004,000000,20.192,20.4269,20.0685,20.4269,188092.43672056,0
+FDP.US,D,20121005,000000,20.4427,20.7014,20.4011,20.4352,114945.13678867,0
+FDP.US,D,20121008,000000,20.3182,20.4507,20.2545,20.3514,90800.775018595,0
+FDP.US,D,20121009,000000,20.4269,20.474,20.1328,20.2225,111278.54561535,0
+FDP.US,D,20121010,000000,20.2388,20.3514,20.0685,20.2077,106639.40687208,0
+FDP.US,D,20121011,000000,20.3449,20.3449,20.0511,20.2931,124727.05498107,0
+FDP.US,D,20121012,000000,20.2777,20.4269,20.1246,20.167,120679.47698068,0
+FDP.US,D,20121015,000000,20.1164,20.2777,19.9221,20.1083,154815.24542643,0
+FDP.US,D,20121016,000000,20.214,20.543,19.9864,20.543,100482.83341587,0
+FDP.US,D,20121017,000000,20.4979,20.9946,20.4979,20.9861,234718.2775853,0
+FDP.US,D,20121018,000000,20.9243,21.081,20.7577,21.0423,275148.46942182,0
+FDP.US,D,20121019,000000,20.9096,21.0035,20.7807,20.9787,217139.69734495,0
+FDP.US,D,20121022,000000,20.8913,21.0257,20.7357,21.0192,310663.82264592,0
+FDP.US,D,20121023,000000,20.8231,21.0736,20.7014,21.0498,272310.06328854,0
+FDP.US,D,20121024,000000,21.0736,21.0736,20.6194,20.7106,268555.55207821,0
+FDP.US,D,20121025,000000,20.7807,21.0661,20.7807,21.0661,193033.32571434,0
+FDP.US,D,20121026,000000,21.0129,21.0736,20.6766,20.7357,94715.930247179,0
+FDP.US,D,20121031,000000,20.8913,20.8913,20.0685,20.4011,288771.73342903,0
+FDP.US,D,20121101,000000,20.4886,20.8913,20.167,20.7724,231915.69072636,0
+FDP.US,D,20121102,000000,20.868,20.9334,20.6673,20.8553,217421.90980945,0
+FDP.US,D,20121105,000000,20.8064,21.0498,20.6931,21.0332,144377.72597034,0
+FDP.US,D,20121106,000000,20.9861,21.1548,20.9511,21.104,188035.99422767,0
+FDP.US,D,20121107,000000,20.868,20.9428,20.4886,20.6602,224313.3211059,0
+FDP.US,D,20121108,000000,20.6276,20.868,20.6276,20.7281,240172.57617795,0
+FDP.US,D,20121109,000000,20.6673,20.9704,20.4969,20.8479,154314.86101821,0
+FDP.US,D,20121112,000000,20.8396,20.8396,20.1312,20.1891,119823.0706942,0
+FDP.US,D,20121113,000000,20.6102,20.6102,20.041,20.3163,156378.2683067,0
+FDP.US,D,20121114,000000,20.3163,20.3431,20.1054,20.1654,178220.42762603,0
+FDP.US,D,20121115,000000,20.2058,20.3163,19.8953,19.9847,177353.16701399,0
+FDP.US,D,20121116,000000,19.9109,20.2122,19.7562,20.1477,214453.25176947,0
+FDP.US,D,20121119,000000,20.3431,20.5421,20.2465,20.5208,115765.72380081,0
+FDP.US,D,20121120,000000,20.3993,20.5135,20.2685,20.4498,111717.06036787,0
+FDP.US,D,20121121,000000,20.5512,20.6673,20.4886,20.6184,73963.54521382,0
+FDP.US,D,20121123,000000,20.6434,20.9181,20.5208,20.9181,97974.398779537,0
+FDP.US,D,20121126,000000,20.8073,21.1206,20.7807,21.0977,179838.80756664,0
+FDP.US,D,20121127,000000,21.0977,21.222,20.9013,20.9105,332466.90639325,0
+FDP.US,D,20121128,000000,20.8479,21.0977,20.5854,20.868,224485.90488225,0
+FDP.US,D,20121129,000000,21.0517,21.2128,20.9437,21.1059,217100.62177296,0
+FDP.US,D,20121130,000000,21.1473,21.1814,21.0432,21.1132,263830.66416304,0
+FDP.US,D,20121203,000000,21.1889,21.1889,20.9868,21.1557,190461.93598976,0
+FDP.US,D,20121204,000000,21.0045,21.198,21.0045,21.0432,163027.62814322,0
+FDP.US,D,20121205,000000,21.0828,21.1889,20.9344,21.1206,277334.5305891,0
+FDP.US,D,20121206,000000,21.0755,21.1383,20.9253,21.1297,103923.6546176,0
+FDP.US,D,20121207,000000,21.0201,21.2551,20.9868,21.1557,65719.684952911,0
+FDP.US,D,20121210,000000,21.0828,21.1557,21.0201,21.1383,132689.78821005,0
+FDP.US,D,20121211,000000,21.1206,21.2053,21.0589,21.1557,228202.42595314,0
+FDP.US,D,20121212,000000,21.2386,21.3739,21.0902,21.2053,192288.71898109,0
+FDP.US,D,20121213,000000,21.1649,21.3178,21.1059,21.2634,178323.54371883,0
+FDP.US,D,20121214,000000,21.2128,21.4091,21.1206,21.349,225699.41847958,0
+FDP.US,D,20121217,000000,21.3658,21.5878,21.2128,21.5878,155297.17748119,0
+FDP.US,D,20121218,000000,21.6127,21.8502,21.4505,21.8336,208384.59835028,0
+FDP.US,D,20121219,000000,21.8502,21.8502,21.6127,21.6825,127180.13255707,0
+FDP.US,D,20121220,000000,21.7001,21.8585,21.7001,21.7674,189371.07627124,0
+FDP.US,D,20121221,000000,21.6595,21.7435,21.4505,21.6414,297674.45125127,0
+FDP.US,D,20121224,000000,21.6595,21.6595,21.4338,21.4661,37411.603898987,0
+FDP.US,D,20121226,000000,21.4338,21.4974,21.1649,21.2128,104185.24386353,0
+FDP.US,D,20121227,000000,21.2053,21.2799,20.9956,21.0902,183697.52030234,0
+FDP.US,D,20121228,000000,21.0201,21.2468,21.0201,21.0828,109385.55123811,0
+FDP.US,D,20121231,000000,21.0342,21.4743,20.953,21.4421,130448.36998242,0
+FDP.US,D,20130102,000000,21.7756,21.9516,21.5315,21.8336,455643.96368471,0
+FDP.US,D,20130103,000000,21.8245,21.8245,21.4091,21.5563,198856.67137591,0
+FDP.US,D,20130104,000000,21.6504,21.7269,21.515,21.5638,182296.22687287,0
+FDP.US,D,20130107,000000,21.4338,21.5222,21.198,21.198,196718.36924109,0
+FDP.US,D,20130108,000000,21.1889,21.3822,21.1132,21.325,187044.99430426,0
+FDP.US,D,20130109,000000,21.4171,21.594,21.303,21.5638,102373.65692798,0
+FDP.US,D,20130110,000000,21.594,21.7001,21.3427,21.4912,119744.91955018,0
+FDP.US,D,20130111,000000,21.5396,21.5396,21.2799,21.4578,108131.87663623,0
+FDP.US,D,20130114,000000,21.4421,21.4826,21.303,21.3574,128104.92109457,0
+FDP.US,D,20130115,000000,21.222,21.3427,21.1383,21.2726,278513.31034465,0
+FDP.US,D,20130116,000000,21.2634,21.2726,21.1132,21.1473,166755.00353965,0
+FDP.US,D,20130117,000000,21.2634,21.4505,21.198,21.349,266361.89288305,0
+FDP.US,D,20130118,000000,21.3343,21.3574,21.2468,21.349,183978.64733429,0
+FDP.US,D,20130122,000000,21.3574,21.4826,21.2303,21.3906,255305.67687018,0
+FDP.US,D,20130123,000000,21.4091,21.4091,21.1473,21.1473,314859.01947389,0
+FDP.US,D,20130124,000000,21.1132,21.6414,21.0517,21.6327,311828.49177823,0
+FDP.US,D,20130125,000000,21.6671,21.7176,21.3178,21.4661,130263.84644794,0
+FDP.US,D,20130128,000000,21.5315,21.6762,21.2128,21.6189,145204.82557783,0
+FDP.US,D,20130129,000000,21.7084,22.3625,21.6762,22.3359,320784.39579572,0
+FDP.US,D,20130130,000000,22.3774,22.3774,22.1019,22.1717,172728.13889394,0
+FDP.US,D,20130131,000000,21.8014,21.9267,21.3658,21.4421,388708.59426935,0
+FDP.US,D,20130201,000000,21.5482,21.9609,21.3997,21.9267,225190.35061094,0
+FDP.US,D,20130204,000000,21.784,21.8421,21.5482,21.76,200212.37663806,0
+FDP.US,D,20130205,000000,21.8659,22.0363,21.7435,21.8659,155964.71850297,0
+FDP.US,D,20130206,000000,21.8659,21.8798,21.6127,21.8734,120341.90745585,0
+FDP.US,D,20130207,000000,21.8336,21.9442,21.6189,21.8014,165597.93243523,0
+FDP.US,D,20130208,000000,21.8336,21.9683,21.807,21.8734,117501.33045746,0
+FDP.US,D,20130211,000000,21.8336,21.8585,21.6762,21.8014,176680.19882943,0
+FDP.US,D,20130212,000000,21.8421,22.134,21.8014,22.0178,134086.7399093,0
+FDP.US,D,20130213,000000,22.053,22.2447,22.0178,22.1717,123535.25003486,0
+FDP.US,D,20130214,000000,22.18,22.2539,22.134,22.1717,98160.00774657,0
+FDP.US,D,20130215,000000,22.2381,22.3359,22.134,22.2216,202501.55389812,0
+FDP.US,D,20130219,000000,21.8734,22.5966,21.6414,22.134,360155.20545783,0
+FDP.US,D,20130220,000000,22.0925,22.1019,21.4974,21.5803,523116.62221515,0
+FDP.US,D,20130221,000000,21.4091,21.7922,21.2128,21.5878,286899.36227037,0
+FDP.US,D,20130222,000000,21.7001,21.7176,21.5638,21.692,258301.47072406,0
+FDP.US,D,20130225,000000,21.7342,21.8502,21.1059,21.1206,289757.30618965,0
+FDP.US,D,20130226,000000,21.1473,21.2946,20.9344,21.2551,278277.77148004,0
+FDP.US,D,20130227,000000,21.2634,21.4171,21.1297,21.2946,208988.09885129,0
+FDP.US,D,20130228,000000,21.2634,21.4171,21.1297,21.2303,402514.21094591,0
+FDP.US,D,20130301,000000,21.0902,21.5878,20.8553,21.4578,358446.73461509,0
+FDP.US,D,20130304,000000,21.4625,21.6375,21.2162,21.4936,292930.02555011,0
+FDP.US,D,20130305,000000,21.4374,21.7058,21.4374,21.6641,155782.36583359,0
+FDP.US,D,20130306,000000,21.7313,21.9921,21.5998,21.983,298506.97802154,0
+FDP.US,D,20130307,000000,21.9757,22.1626,21.9167,22.1626,250504.80867611,0
+FDP.US,D,20130308,000000,22.3219,22.3865,22.0687,22.3294,220028.0333758,0
+FDP.US,D,20130311,000000,22.2613,22.3359,22.0344,22.2787,227242.90357386,0
+FDP.US,D,20130312,000000,22.2787,22.4335,22.1477,22.1626,232417.16056711,0
+FDP.US,D,20130313,000000,22.076,22.4094,22.0344,22.3782,260280.21427319,0
+FDP.US,D,20130314,000000,22.3698,22.6066,22.1553,22.4823,491492.54470341,0
+FDP.US,D,20130315,000000,22.3359,22.5588,22.3135,22.4408,318393.1878754,0
+FDP.US,D,20130318,000000,22.2381,22.4916,22.23,22.473,179516.43409759,0
+FDP.US,D,20130319,000000,22.4408,22.7004,22.4012,22.6803,308627.55117134,0
+FDP.US,D,20130320,000000,22.6886,22.6886,22.5237,22.6324,231326.30084859,0
+FDP.US,D,20130321,000000,22.4916,22.5402,22.2529,22.3782,128230.83127103,0
+FDP.US,D,20130322,000000,22.3782,22.3928,22.0842,22.1247,164867.43632521,0
+FDP.US,D,20130325,000000,22.1553,22.2878,21.8216,22.0253,192035.8131956,0
+FDP.US,D,20130326,000000,22.076,22.1875,22.0437,22.1176,137665.41104559,0
+FDP.US,D,20130327,000000,21.9414,22.3135,21.7406,22.3135,190608.46938479,0
+FDP.US,D,20130328,000000,22.3625,22.4408,22.0437,22.0613,235493.27643011,0
+FDP.US,D,20130401,000000,22.1477,22.1875,21.7497,21.959,177041.64787049,0
+FDP.US,D,20130402,000000,22.11,22.11,21.7738,21.8135,127806.42714173,0
+FDP.US,D,20130403,000000,21.9083,21.9167,21.6301,21.7058,162240.6895403,0
+FDP.US,D,20130404,000000,21.7406,21.9757,21.5526,21.9673,176273.16162102,0
+FDP.US,D,20130405,000000,21.7313,22.0253,21.6558,22.0004,148505.62597985,0
+FDP.US,D,20130408,000000,22.0687,22.076,21.7313,22.0687,165317.89083584,0
+FDP.US,D,20130409,000000,22.1626,22.2613,21.9,22.0842,164754.55133941,0
+FDP.US,D,20130410,000000,22.1708,22.1708,21.959,22.0842,230812.89124972,0
+FDP.US,D,20130411,000000,22.1331,22.3219,22.0522,22.0687,227770.42379595,0
+FDP.US,D,20130412,000000,21.959,22.4178,21.8062,22.0687,307450.9422809,0
+FDP.US,D,20130415,000000,22.0168,22.0253,21.4707,21.5694,267805.51818218,0
+FDP.US,D,20130416,000000,21.7058,21.9083,21.6088,21.7893,194748.30915241,0
+FDP.US,D,20130417,000000,21.6799,21.6799,21.2984,21.5104,188205.32170636,0
+FDP.US,D,20130418,000000,21.5352,21.7497,21.4128,21.5694,153584.3649082,0
+FDP.US,D,20130419,000000,21.5831,22.0168,21.5831,22.0004,194675.58517119,0
+FDP.US,D,20130422,000000,22.1331,22.1405,21.7232,22.0613,143195.68991714,0
+FDP.US,D,20130423,000000,22.0842,22.473,22.076,22.473,175485.13758555,0
+FDP.US,D,20130424,000000,22.4823,22.4823,22.076,22.1247,240705.52356281,0
+FDP.US,D,20130425,000000,22.2704,22.4916,22.2613,22.449,141428.60571637,0
+FDP.US,D,20130426,000000,22.4243,22.4646,22.23,22.4408,185628.50481901,0
+FDP.US,D,20130429,000000,22.4408,22.6324,22.3782,22.5588,256753.64389956,0
+FDP.US,D,20130430,000000,21.2578,21.9921,20.5135,20.7741,663461.96624088,0
+FDP.US,D,20130501,000000,20.6443,20.7198,20.1708,20.3671,507463.5993287,0
+FDP.US,D,20130502,000000,20.8249,21.3776,20.4646,20.5135,420048.28845149,0
+FDP.US,D,20130503,000000,20.5421,20.8848,20.5421,20.8083,361260.17579958,0
+FDP.US,D,20130506,000000,20.9171,20.9778,20.6802,20.836,193529.36839231,0
+FDP.US,D,20130507,000000,20.8451,21.0755,20.7059,20.9079,196667.35391099,0
+FDP.US,D,20130508,000000,20.9079,21.3851,20.7317,21.0893,600034.71484572,0
+FDP.US,D,20130509,000000,21.1557,21.2396,21.0129,21.1557,266889.41310513,0
+FDP.US,D,20130510,000000,21.1557,21.5177,21.0819,21.4781,196717.28380854,0
+FDP.US,D,20130513,000000,21.4781,21.5526,21.2807,21.3851,403194.77715837,0
+FDP.US,D,20130514,000000,21.3445,21.6641,21.3114,21.6466,155520.77658766,0
+FDP.US,D,20130515,000000,21.5601,21.8788,21.4936,21.8318,149469.49008935,0
+FDP.US,D,20130516,000000,21.8318,22.2649,21.8318,22.054,249019.93693984,0
+FDP.US,D,20130517,000000,22.1653,22.4453,21.9258,22.3818,261403.63696837,0
+FDP.US,D,20130520,000000,22.357,22.3975,22.0851,22.3255,182187.68361729,0
+FDP.US,D,20130521,000000,22.2649,22.4453,22.1424,22.3255,169057.2059904,0
+FDP.US,D,20130522,000000,22.3175,22.7402,22.1736,22.182,233870.55475927,0
+FDP.US,D,20130523,000000,22.0281,22.7144,21.8725,22.6537,254842.19716887,0
+FDP.US,D,20130524,000000,22.5938,22.7744,22.3331,22.7744,266480.20503162,0
+FDP.US,D,20130528,000000,22.9548,22.9548,22.6775,22.8082,389511.81436061,0
+FDP.US,D,20130529,000000,22.7487,22.8082,22.4133,22.4619,81475.823932158,0
+FDP.US,D,20130530,000000,22.4619,22.6029,22.0454,22.1037,191604.89647096,0
+FDP.US,D,20130531,000000,22.0402,22.1699,21.8743,21.9968,184899.09414156,0
+FDP.US,D,20130603,000000,21.8062,22.3736,21.7738,22.2326,394506.97498217,0
+FDP.US,D,20130604,000000,22.2825,22.3331,22.0704,22.1185,676830.15359749,0
+FDP.US,D,20130605,000000,22.0454,22.24,21.7416,21.7821,139954.58830567,0
+FDP.US,D,20130606,000000,21.724,21.9683,21.6882,21.9018,148997.32692761,0
+FDP.US,D,20130607,000000,21.9516,22.1505,21.7323,21.9609,237558.85458369,0
+FDP.US,D,20130610,000000,22.0631,22.3478,21.9258,22.3394,189205.00509021,0
+FDP.US,D,20130611,000000,22.2825,22.2825,21.7738,22.1424,100779.15650359,0
+FDP.US,D,20130612,000000,22.2825,22.5035,22.158,22.3902,132219.79591341,0
+FDP.US,D,20130613,000000,22.3818,22.8745,22.2825,22.8509,217551.07628359,0
+FDP.US,D,20130614,000000,22.7827,22.8996,22.6298,22.6775,160372.66011185,0
+FDP.US,D,20130617,000000,22.8,22.9798,22.685,22.8416,216310.42687236,0
+FDP.US,D,20130618,000000,22.8509,23.0774,22.7827,23.0709,262277.41017577,0
+FDP.US,D,20130619,000000,23.13,23.13,22.6123,22.6123,185610.05246557,0
+FDP.US,D,20130620,000000,22.3975,22.5368,22.1985,22.2473,206463.38272662,0
+FDP.US,D,20130621,000000,22.3175,22.3975,22.0024,22.0024,599217.38413124,0
+FDP.US,D,20130624,000000,21.7997,22.7487,21.724,22.4685,359997.81773725,0
+FDP.US,D,20130625,000000,22.5282,22.5368,22.0188,22.0188,436122.45916957,0
+FDP.US,D,20130626,000000,22.1736,22.5782,22.0631,22.3,240415.71307042,0
+FDP.US,D,20130627,000000,22.4538,22.9706,22.4538,22.8915,212897.82691708,0
+FDP.US,D,20130628,000000,22.8924,23.1547,22.8518,23.012,289293.82648834,0
+FDP.US,D,20130701,000000,23.0454,23.13,22.9079,23.0709,131924.55825823,0
+FDP.US,D,20130702,000000,23.0037,23.13,22.9319,23.13,175684.8571758,0
+FDP.US,D,20130703,000000,23.0859,23.2534,22.9613,23.1538,76050.832018525,0
+FDP.US,D,20130705,000000,23.3234,23.3234,23.0774,23.2137,114467.54646414,0
+FDP.US,D,20130708,000000,23.2137,23.423,23.1209,23.3075,252804.84026175,0
+FDP.US,D,20130709,000000,23.3649,23.551,23.1455,23.2902,338793.8927607,0
+FDP.US,D,20130710,000000,23.283,23.551,23.2045,23.2137,229177.14438821,0
+FDP.US,D,20130711,000000,23.3234,23.3649,23.1455,23.2211,290966.47805676,0
+FDP.US,D,20130712,000000,23.1613,23.2599,23.0709,23.1788,179334.08142823,0
+FDP.US,D,20130715,000000,23.1788,23.4737,22.9613,23.13,246090.35447187,0
+FDP.US,D,20130716,000000,23.0859,23.1881,22.7661,22.8996,266805.83479834,0
+FDP.US,D,20130717,000000,22.9954,23.0184,22.8333,22.8996,281946.53351848,0
+FDP.US,D,20130718,000000,22.8996,23.1455,22.826,23.0544,236902.16788748,0
+FDP.US,D,20130719,000000,23.0709,23.2443,23.0037,23.1694,159647.59116462,0
+FDP.US,D,20130722,000000,23.2137,23.3721,23.1383,23.2359,189100.80356485,0
+FDP.US,D,20130723,000000,23.2534,23.283,23.2137,23.2443,196028.03413565,0
+FDP.US,D,20130724,000000,23.2599,23.283,23.0184,23.13,244839.93616766,0
+FDP.US,D,20130725,000000,23.0626,23.3493,23.0626,23.268,387363.74333277,0
+FDP.US,D,20130726,000000,23.2137,23.3317,23.13,23.2902,275738.94473215,0
+FDP.US,D,20130729,000000,23.283,23.283,22.9319,23.0626,373129.3807967,0
+FDP.US,D,20130730,000000,23.7434,23.7434,22.6618,22.7228,475316.34332508,0
+FDP.US,D,20130731,000000,22.8416,23.268,22.7567,23.0774,971913.67733819,0
+FDP.US,D,20130801,000000,23.2599,23.8274,23.0859,23.7849,704638.93567576,0
+FDP.US,D,20130802,000000,23.7518,24.0652,23.551,23.9749,381813.92667525,0
+FDP.US,D,20130805,000000,24.0235,24.229,23.9417,24.2135,461021.19656588,0
+FDP.US,D,20130806,000000,24.2052,24.4254,24.0744,24.3773,330032.2811707,0
+FDP.US,D,20130807,000000,24.3203,24.4003,24.0909,24.1001,306713.93357555,0
+FDP.US,D,20130808,000000,24.1139,24.3598,24.1139,24.2052,342014.37115362,0
+FDP.US,D,20130809,000000,24.196,24.3598,24.1451,24.2382,176819.13419656,0
+FDP.US,D,20130812,000000,24.1315,24.5551,24.0594,24.4722,235481.33667199,0
+FDP.US,D,20130813,000000,24.498,24.6205,24.4125,24.4898,189342.85502479,0
+FDP.US,D,20130814,000000,24.5634,24.5634,24.3736,24.382,171060.91448831,0
+FDP.US,D,20130815,000000,24.2003,24.2003,23.9287,24.0686,212946.67138209,0
+FDP.US,D,20130816,000000,23.9923,24.1397,23.8882,23.984,209579.65959416,0
+FDP.US,D,20130819,000000,23.9287,24.1167,23.8698,23.879,118546.60200863,0
+FDP.US,D,20130820,000000,23.8882,24.1315,23.8882,23.9768,138096.32777023,0
+FDP.US,D,20130821,000000,23.9287,24.018,23.5168,23.5335,177947.98405454,0
+FDP.US,D,20130822,000000,23.5749,23.7867,23.5749,23.7545,121967.88542436,0
+FDP.US,D,20130823,000000,23.772,23.9046,23.7113,23.8965,80911.399003168,0
+FDP.US,D,20130826,000000,23.9287,24.0355,23.7299,23.7462,171596.0327383,0
+FDP.US,D,20130827,000000,23.6164,23.7962,23.5335,23.6367,178445.11216507,0
+FDP.US,D,20130828,000000,23.678,23.8208,23.6081,23.6938,213807.4193988,0
+FDP.US,D,20130829,000000,23.7032,24.0594,23.6439,24.0523,197729.99238306,0
+FDP.US,D,20130830,000000,24.1064,24.1149,23.9095,23.9259,207358.86458509,0
+FDP.US,D,20130903,000000,24.4125,24.6289,24.2246,24.5478,537673.3582203,0
+FDP.US,D,20130904,000000,24.5551,24.5551,24.3,24.382,571466.12997841,0
+FDP.US,D,20130905,000000,24.464,24.464,24.2595,24.3571,295584.99358145,0
+FDP.US,D,20130906,000000,24.3977,24.498,23.9046,24.2687,243423.44668241,0
+FDP.US,D,20130909,000000,24.2595,24.6289,24.1239,24.6205,317411.95684501,0
+FDP.US,D,20130910,000000,24.6528,24.7531,24.5064,24.7377,458703.79805935,0
+FDP.US,D,20130911,000000,24.6785,24.8361,24.5064,24.8361,222524.52825402,0
+FDP.US,D,20130912,000000,24.8361,25.001,24.6859,24.8123,157532.08311346,0
+FDP.US,D,20130913,000000,24.9283,24.967,24.7616,24.9016,146962.14088558,0
+FDP.US,D,20130916,000000,25.0417,25.2157,24.967,25.0823,149826.59740021,0
+FDP.US,D,20130917,000000,25.0823,25.3723,25.0823,25.364,119630.94913183,0
+FDP.US,D,20130918,000000,25.2895,25.2978,24.8048,25.1236,194334.75934867,0
+FDP.US,D,20130919,000000,25.0996,25.2573,24.9283,25.1992,88091.535359445,0
+FDP.US,D,20130920,000000,25.2803,25.4295,25.0905,25.1992,262122.19332029,0
+FDP.US,D,20130923,000000,25.1236,25.2656,25.0259,25.1808,128520.64176341,0
+FDP.US,D,20130924,000000,25.1236,25.4138,24.9432,25.1899,125395.68143541,0
+FDP.US,D,20130925,000000,25.1808,25.2157,24.9356,24.9356,161714.25475077,0
+FDP.US,D,20130926,000000,25.001,25.0996,24.7531,24.9192,166158.015634,0
+FDP.US,D,20130927,000000,24.8519,24.9762,24.7441,24.8675,79738.046410403,0
+FDP.US,D,20130930,000000,24.7202,24.9374,24.4041,24.6061,295206.1776195,0
+FDP.US,D,20131001,000000,24.4898,24.5966,24.3072,24.5551,108546.51187253,0
+FDP.US,D,20131002,000000,24.4805,24.5874,24.2161,24.5404,130716.4718237,0
+FDP.US,D,20131003,000000,24.5709,24.5709,24.0439,24.0523,185954.13458574,0
+FDP.US,D,20131004,000000,23.9923,24.2096,23.9527,24.0355,115826.50802393,0
+FDP.US,D,20131007,000000,23.9701,24.2337,23.9214,24.1397,121293.83180724,0
+FDP.US,D,20131008,000000,24.1167,24.1922,23.8965,23.8965,127386.36474266,0
+FDP.US,D,20131009,000000,24.0013,24.2687,23.8965,24.0944,155115.91024437,0
+FDP.US,D,20131010,000000,24.382,24.5874,24.2825,24.5228,65097.732098468,0
+FDP.US,D,20131011,000000,24.5551,24.7531,24.4125,24.6528,108319.65646838,0
+FDP.US,D,20131014,000000,24.5478,24.6785,24.44,24.6785,90294.963447615,0
+FDP.US,D,20131015,000000,24.6694,24.7531,24.498,24.5634,97810.498463618,0
+FDP.US,D,20131016,000000,24.7202,24.7531,24.5064,24.5782,183266.60357771,0
+FDP.US,D,20131017,000000,24.5782,24.6446,24.5064,24.5634,198653.695488,0
+FDP.US,D,20131018,000000,24.7531,24.7531,24.5157,24.5551,261372.15942426,0
+FDP.US,D,20131021,000000,24.7017,24.7202,24.5634,24.6205,260910.85058806,0
+FDP.US,D,20131022,000000,24.7531,24.9283,24.6694,24.8435,320304.63460609,0
+FDP.US,D,20131023,000000,24.7881,24.9762,24.7441,24.827,213376.50267417,0
+FDP.US,D,20131024,000000,24.9283,24.9587,24.8048,24.827,197300.16109098,0
+FDP.US,D,20131025,000000,24.967,24.967,24.6373,24.8519,215723.20785969,0
+FDP.US,D,20131028,000000,24.8842,25.1569,24.7616,24.9107,305862.95445185,0
+FDP.US,D,20131029,000000,24.5064,24.6205,22.0216,22.6417,833740.28385651,0
+FDP.US,D,20131030,000000,22.4997,22.9218,21.8743,22.8822,577970.04185246,0
+FDP.US,D,20131031,000000,22.93,22.93,21.9757,22.0447,716656.84493302,0
+FDP.US,D,20131101,000000,21.887,22.1451,21.8669,21.9636,708405.38664422,0
+FDP.US,D,20131104,000000,21.9542,22.0732,21.5702,21.8743,420310.96312998,0
+FDP.US,D,20131105,000000,21.8669,22.1855,21.759,22.0732,608001.78980491,0
+FDP.US,D,20131106,000000,22.1699,22.2953,22.0659,22.2777,331561.65564176,0
+FDP.US,D,20131107,000000,22.2519,22.3359,21.9203,22.0059,308405.0374974,0
+FDP.US,D,20131108,000000,22.0447,22.3008,21.9239,22.2059,280149.05720616,0
+FDP.US,D,20131111,000000,22.1746,22.1746,21.9757,22.0178,275346.01814697,0
+FDP.US,D,20131112,000000,22.0014,22.1985,21.984,22.1911,315213.95591962,0
+FDP.US,D,20131113,000000,22.0778,22.3838,21.9414,22.2659,202289.89454976,0
+FDP.US,D,20131114,000000,22.2567,22.4152,22.241,22.3507,157419.19812767,0
+FDP.US,D,20131115,000000,22.3838,22.5146,22.2567,22.3682,170395.54433163,0
+FDP.US,D,20131118,000000,22.3984,22.4637,22.2335,22.2741,203885.48040671,0
+FDP.US,D,20131119,000000,22.2242,22.4471,22.1829,22.3194,156898.19050091,0
+FDP.US,D,20131120,000000,22.3194,22.4637,22.1266,22.2659,194674.49973863,0
+FDP.US,D,20131121,000000,22.4068,22.6584,22.3255,22.6168,162379.62490744,0
+FDP.US,D,20131122,000000,22.5496,22.8996,22.5496,22.7624,121967.88542436,0
+FDP.US,D,20131125,000000,22.8397,22.9872,22.7118,22.7881,217509.82984646,0
+FDP.US,D,20131126,000000,22.7798,23.1031,22.7798,23.0454,269170.99233732,0
+FDP.US,D,20131127,000000,23.0277,23.2376,22.9375,23.1889,191511.54927117,0
+FDP.US,D,20131129,000000,23.317,23.468,23.1796,23.223,118546.60200863,0
+FDP.US,D,20131202,000000,22.9954,23.1703,22.8314,22.8996,356205.31638746,0
+FDP.US,D,20131203,000000,22.7974,23.1125,22.4814,22.5661,663958.00891887,0
+FDP.US,D,20131204,000000,22.5661,23.0626,22.5496,22.8314,316224.49362902,0
+FDP.US,D,20131205,000000,22.8489,23.1209,22.6498,23.0454,279709.45702109,0
+FDP.US,D,20131206,000000,23.2544,23.4772,23.1031,23.4266,247448.23059911,0
+FDP.US,D,20131209,000000,23.3668,23.4443,23.2065,23.3006,203526.20223075,0
+FDP.US,D,20131210,000000,23.2544,23.2544,22.9218,22.9375,229860.96689833,0
+FDP.US,D,20131211,000000,23.0103,23.0103,22.558,22.7283,395965.7963371,0
+FDP.US,D,20131212,000000,22.6823,22.7033,22.3597,22.5237,253793.66932002,0
+FDP.US,D,20131213,000000,22.5146,22.6823,22.3764,22.6168,274255.15842844,0
+FDP.US,D,20131216,000000,22.6407,23.0859,22.6334,23.0028,299740.02940487,0
+FDP.US,D,20131217,000000,22.9789,23.1125,22.8581,23.0028,227780.19268895,0
+FDP.US,D,20131218,000000,23.0454,23.3095,22.824,23.2782,255526.019679,0
+FDP.US,D,20131219,000000,23.2147,23.3262,23.0103,23.269,120130.24810747,0
+FDP.US,D,20131220,000000,23.435,23.5186,23.2782,23.46,454959.05574202,0
+FDP.US,D,20131223,000000,23.4523,23.6191,23.376,23.5279,218365.15070039,0
+FDP.US,D,20131224,000000,23.4772,23.6191,23.3935,23.5786,52653.247846809,0
+FDP.US,D,20131226,000000,23.5962,23.6191,23.3851,23.5711,97474.014371336,0
+FDP.US,D,20131227,000000,23.6266,23.6266,23.269,23.5115,124614.16999528,0
+FDP.US,D,20131230,000000,23.5711,23.5711,23.351,23.351,169230.87519932,0
+FDP.US,D,20131231,000000,23.4453,23.5279,23.2921,23.4609,138907.14588937,0
+FDP.US,D,20140102,000000,23.3436,23.435,23.2304,23.376,125030.97609668,0
+FDP.US,D,20140103,000000,23.351,23.4182,23.2376,23.317,175410.2427392,0
+FDP.US,D,20140106,000000,23.317,23.435,22.8996,22.9142,132482.4705919,0
+FDP.US,D,20140107,000000,22.9466,23.0939,22.9466,23.0103,140292.15783051,0
+FDP.US,D,20140108,000000,22.9696,22.9696,22.3838,22.5237,158008.58800544,0
+FDP.US,D,20140109,000000,22.6334,22.6334,22.334,22.5901,203643.42894678,0
+FDP.US,D,20140110,000000,22.6584,22.8314,22.4566,22.625,204686.52963285,0
+FDP.US,D,20140113,000000,22.5901,22.6655,22.3764,22.4566,245881.95142117,0
+FDP.US,D,20140114,000000,22.498,22.6407,22.4398,22.5237,148267.91625016,0
+FDP.US,D,20140115,000000,22.6168,22.7798,22.5237,22.6168,186050.73808321,0
+FDP.US,D,20140116,000000,22.6739,22.9466,22.6584,22.824,227363.38658755,0
+FDP.US,D,20140117,000000,22.8314,22.8489,22.558,22.5734,137087.96092594,0
+FDP.US,D,20140121,000000,22.7458,22.7974,22.558,22.6823,149621.45064717,0
+FDP.US,D,20140122,000000,22.6655,22.7881,22.5496,22.6823,198730.76119946,0
+FDP.US,D,20140123,000000,22.6334,22.6584,22.5818,22.6407,168058.60803912,0
+FDP.US,D,20140124,000000,22.5496,22.5818,22.334,22.3682,220216.8986405,0
+FDP.US,D,20140127,000000,22.4721,22.5402,22.3194,22.334,179982.08466401,0
+FDP.US,D,20140128,000000,22.4223,22.4637,22.2151,22.4316,183327.38780084,0
+FDP.US,D,20140129,000000,22.3008,22.3008,22.0778,22.1028,163106.86471979,0
+FDP.US,D,20140130,000000,22.2151,22.2833,22.0778,22.1266,112308.62111075,0
+FDP.US,D,20140131,000000,21.8614,22.0788,21.7461,21.9331,198202.1555448,0
+FDP.US,D,20140203,000000,21.9497,21.9497,21.3454,21.3529,205732.8866166,0
+FDP.US,D,20140204,000000,21.3361,21.5122,21.1889,21.2396,218883.98746204,0
+FDP.US,D,20140205,000000,21.1557,21.4219,20.8957,21.3361,247245.25471119,0
+FDP.US,D,20140206,000000,21.4477,21.9239,21.4043,21.771,218231.64249604,0
+FDP.US,D,20140207,000000,21.8382,22.0014,21.7195,21.771,181745.9125671,0
+FDP.US,D,20140210,000000,21.6928,22.0262,21.6928,21.9157,221515.07597718,0
+FDP.US,D,20140211,000000,21.8843,22.0778,21.7876,22.0778,299808.41165588,0
+FDP.US,D,20140212,000000,22.1424,22.2242,21.9673,22.1185,163169.81980803,0
+FDP.US,D,20140213,000000,21.984,22.3507,21.9414,22.3507,91925.28314635,0
+FDP.US,D,20140214,000000,22.3838,22.4471,22.0621,22.1746,160495.31399065,0
+FDP.US,D,20140218,000000,21.1464,21.5204,19.8953,21.0488,894077.30876547,0
+FDP.US,D,20140219,000000,21.0404,21.2137,20.8957,21.1557,442365.86723023,0
+FDP.US,D,20140220,000000,21.1123,21.6512,21.1123,21.4955,371970.13882716,0
+FDP.US,D,20140221,000000,21.4892,21.6035,21.0883,21.1197,291081.53390766,0
+FDP.US,D,20140224,000000,21.1197,21.3197,21.1123,21.222,253601.54775766,0
+FDP.US,D,20140225,000000,21.2486,21.4384,21.0736,21.164,297057.92555961,0
+FDP.US,D,20140226,000000,21.2311,21.4727,21.1814,21.2817,188962.95363028,0
+FDP.US,D,20140227,000000,21.1464,21.7461,21.1288,21.7369,355855.80710451,0
+FDP.US,D,20140228,000000,21.7794,22.0168,21.7794,21.9331,298649.16968634,0
+FDP.US,D,20140303,000000,21.7313,21.9883,21.5886,21.9636,281525.38568685,0
+FDP.US,D,20140304,000000,22.1238,22.4629,22.1238,22.4143,399388.16518537,0
+FDP.US,D,20140305,000000,22.3478,22.5392,22.3478,22.4971,301807.77842358,0
+FDP.US,D,20140306,000000,22.5653,22.7624,22.4453,22.6646,278151.86130358,0
+FDP.US,D,20140307,000000,22.7624,22.7798,22.5477,22.7624,218734.19776935,0
+FDP.US,D,20140310,000000,22.824,23.2385,22.6953,23.1906,266898.09656557,0
+FDP.US,D,20140311,000000,23.3124,23.3124,23.0719,23.1318,325998.81379354,0
+FDP.US,D,20140312,000000,23.0287,23.2856,23.0287,23.0553,238828.81067393,0
+FDP.US,D,20140313,000000,23.1815,23.1815,22.9071,23.0719,176949.38610325,0
+FDP.US,D,20140314,000000,23.0719,23.257,23.0719,23.1723,120405.94797663,0
+FDP.US,D,20140317,000000,23.4717,23.4893,23.1401,23.1485,216980.13875926,0
+FDP.US,D,20140318,000000,23.2249,23.4037,23.1318,23.4037,111535.79313106,0
+FDP.US,D,20140319,000000,23.3198,23.3198,23.0112,23.1401,271091.12252843,0
+FDP.US,D,20140320,000000,23.1547,23.2479,23.0037,23.1318,149879.78359544,0
+FDP.US,D,20140321,000000,23.1318,23.2312,22.8822,22.9613,456303.90667861,0
+FDP.US,D,20140324,000000,23.0112,23.0959,22.6398,22.6646,163503.04760264,0
+FDP.US,D,20140325,000000,22.7108,22.8397,22.6066,22.6159,287883.84959843,0
+FDP.US,D,20140326,000000,22.7624,22.7798,22.4547,22.4547,149230.69492709,0
+FDP.US,D,20140327,000000,22.4629,22.5891,22.2712,22.4297,156382.61003693,0
+FDP.US,D,20140328,000000,22.4058,22.6324,22.4058,22.5891,148213.64462236,0
+FDP.US,D,20140331,000000,22.6574,23.0037,22.5477,22.9613,171386.54425504,0
+FDP.US,D,20140401,000000,23.0376,23.0376,22.5891,22.7715,183260.09098236,0
+FDP.US,D,20140402,000000,22.815,22.8733,22.6489,22.7458,129184.92648752,0
+FDP.US,D,20140403,000000,22.7798,22.8397,22.6398,22.7881,78333.496683266,0
+FDP.US,D,20140404,000000,22.931,22.931,22.357,22.3818,175473.19782744,0
+FDP.US,D,20140407,000000,22.3662,22.3662,22.0741,22.0898,117078.01176072,0
+FDP.US,D,20140408,000000,22.1166,22.299,21.9709,22.1708,197054.85333339,0
+FDP.US,D,20140409,000000,22.1792,22.3386,22.0135,22.3246,226159.64188323,0
+FDP.US,D,20140410,000000,22.3478,22.5126,22.1082,22.1544,216439.5933465,0
+FDP.US,D,20140411,000000,22.0226,22.2309,21.6715,22.2123,283139.42389724,0
+FDP.US,D,20140414,000000,22.3975,22.3975,22.0741,22.1708,309277.72527223,0
+FDP.US,D,20140415,000000,22.1544,22.1626,22.0584,22.0825,216061.8628171,0
+FDP.US,D,20140416,000000,22.2309,22.2806,22.0741,22.0898,74915.469565213,0
+FDP.US,D,20140417,000000,21.9883,22.2123,21.9883,22.1166,97223.279450958,0
+FDP.US,D,20140421,000000,22.0493,22.1468,21.9883,22.0825,62816.152866283,0
+FDP.US,D,20140422,000000,22.1544,22.3386,22.0825,22.1323,119563.65231338,0
+FDP.US,D,20140423,000000,22.1468,22.2456,22.0825,22.0898,136048.11653753,0
+FDP.US,D,20140424,000000,22.1544,22.3073,21.9883,22.1708,145620.54624668,0
+FDP.US,D,20140425,000000,22.0318,22.1544,22.0318,22.0741,154099.94537219,0
+FDP.US,D,20140428,000000,22.1792,22.299,22.0668,22.1166,195634.0221179,0
+FDP.US,D,20140429,000000,23.4468,24.9135,23.3538,24.1535,838254.59785587,0
+FDP.US,D,20140430,000000,24.0466,24.196,23.8476,24.0633,319723.92818876,0
+FDP.US,D,20140501,000000,23.9231,23.9231,23.2802,23.5225,382118.93322341,0
+FDP.US,D,20140502,000000,23.6155,23.971,23.3879,23.8807,230239.78286027,0
+FDP.US,D,20140505,000000,23.8523,24.2116,23.6386,24.1775,253989.04718007,0
+FDP.US,D,20140506,000000,24.1866,24.2116,23.8015,23.8936,213902.93746371,0
+FDP.US,D,20140507,000000,24.0005,24.1407,23.7582,24.1407,191643.97204297,0
+FDP.US,D,20140508,000000,24.008,24.2621,23.5849,23.632,166692.04845142,0
+FDP.US,D,20140509,000000,23.4063,23.6892,23.3483,23.6643,290215.35872817,0
+FDP.US,D,20140512,000000,23.844,24.0173,23.6386,23.9683,219546.10132105,0
+FDP.US,D,20140513,000000,23.984,24.0264,23.844,23.8678,138595.62674586,0
+FDP.US,D,20140514,000000,23.8763,23.8763,23.4321,23.6026,168201.88513647,0
+FDP.US,D,20140515,000000,23.5603,23.6727,23.4147,23.5759,150910.9445234,0
+FDP.US,D,20140516,000000,23.5168,23.8606,23.5168,23.8523,148245.12216648,0
+FDP.US,D,20140519,000000,23.8265,23.8265,23.5759,23.6799,126374.74160071,0
+FDP.US,D,20140520,000000,23.6108,23.715,23.4414,23.5849,320091.88982516,0
+FDP.US,D,20140521,000000,23.632,23.7833,23.5519,23.7416,291306.2184467,0
+FDP.US,D,20140522,000000,23.7582,23.9913,23.6892,23.9425,151662.06385198,0
+FDP.US,D,20140523,000000,24.0347,24.0347,23.8763,23.959,96207.314578779,0
+FDP.US,D,20140527,000000,23.984,24.3019,23.984,24.2023,192144.35645117,0
+FDP.US,D,20140528,000000,24.1866,24.1932,23.8606,23.902,119972.8603869,0
+FDP.US,D,20140529,000000,23.9186,24.077,23.902,23.9683,95773.141556478,0
+FDP.US,D,20140530,000000,24.0264,24.2621,23.8678,24.2364,271316.89250004,0
+FDP.US,D,20140602,000000,24.2943,24.2943,23.9517,24.0686,119594.04442494,0
+FDP.US,D,20140603,000000,23.9758,24.1247,23.8265,23.9517,234880.0070361,0
+FDP.US,D,20140604,000000,23.8349,24.2448,23.7666,24.1247,157412.68553233,0
+FDP.US,D,20140605,000000,24.1589,24.4695,24.0264,24.4611,236065.29938699,0
+FDP.US,D,20140606,000000,24.4529,24.9966,24.4456,24.9475,243109.75667379,0
+FDP.US,D,20140609,000000,24.979,25.1221,24.7461,25.0546,221870.01242291,0
+FDP.US,D,20140610,000000,24.9716,25.2074,24.9624,25.163,161370.17263058,0
+FDP.US,D,20140611,000000,25.1383,25.2074,25.014,25.129,191756.85702877,0
+FDP.US,D,20140612,000000,25.1062,25.1476,24.9551,24.9873,118240.51002793,0
+FDP.US,D,20140613,000000,24.754,25.1143,24.7202,25.0389,110551.30580299,0
+FDP.US,D,20140616,000000,24.9475,24.9475,24.5295,24.7109,173529.1881201,0
+FDP.US,D,20140617,000000,24.6694,25.129,24.6196,25.0968,184788.38002085,0
+FDP.US,D,20140618,000000,25.0876,25.2564,24.9551,25.2074,123230.2434867,0
+FDP.US,D,20140619,000000,25.3153,25.3419,24.9624,24.9966,196937.62661737,0
+FDP.US,D,20140620,000000,25.0389,25.2803,25.0389,25.1143,267067.42404427,0
+FDP.US,D,20140623,000000,25.163,25.163,24.9475,25.0628,130190.03703416,0
+FDP.US,D,20140624,000000,24.838,25.2332,24.8067,25.0784,204267.55266633,0
+FDP.US,D,20140625,000000,24.9226,25.1476,24.9226,25.1221,139023.28717283,0
+FDP.US,D,20140626,000000,25.1799,25.2241,25.0712,25.1221,99842.42820798,0
+FDP.US,D,20140627,000000,24.9475,25.5751,24.9475,25.4883,593948.69450564,0
+FDP.US,D,20140630,000000,25.472,25.6922,25.3338,25.6423,247136.71145562,0
+FDP.US,D,20140701,000000,25.7004,26.0928,25.6488,25.8579,209451.57855258,0
+FDP.US,D,20140702,000000,25.8727,25.8727,25.6423,25.6672,82839.127222178,0
+FDP.US,D,20140703,000000,25.7336,25.7575,25.506,25.539,37313.91496897,0
+FDP.US,D,20140707,000000,25.4544,25.539,25.2332,25.2978,166111.3420341,0
+FDP.US,D,20140708,000000,25.2074,25.3419,25.1143,25.2978,153162.13164402,0
+FDP.US,D,20140709,000000,25.3068,25.8072,25.2332,25.3153,166897.19520446,0
+FDP.US,D,20140710,000000,25.0712,25.3153,25.0546,25.2149,133320.42452494,0
+FDP.US,D,20140711,000000,25.1143,25.2646,25.0546,25.1716,76347.155106246,0
+FDP.US,D,20140714,000000,25.3153,25.3743,25.2074,25.2978,131207.0873389,0
+FDP.US,D,20140715,000000,25.2332,25.3494,25.0712,25.0784,78083.847195444,0
+FDP.US,D,20140716,000000,25.1716,25.2895,25.0232,25.129,99623.170831719,0
+FDP.US,D,20140717,000000,25.0232,25.2803,25.014,25.0546,125142.77564992,0
+FDP.US,D,20140718,000000,24.9475,25.3338,24.9475,25.2074,132880.82433986,0
+FDP.US,D,20140721,000000,25.0546,25.2564,24.8702,25.2149,127472.11391456,0
+FDP.US,D,20140722,000000,25.2728,25.3907,25.2149,25.2646,159852.73791765,0
+FDP.US,D,20140723,000000,25.3419,25.3419,25.0462,25.1569,83097.460170447,0
+FDP.US,D,20140724,000000,25.0546,25.1983,25.0546,25.129,280778.60808849,0
+FDP.US,D,20140725,000000,24.9475,25.0462,24.7985,24.8455,94395.727643234,0
+FDP.US,D,20140728,000000,24.7818,24.8786,24.6196,24.6603,174000.26584928,0
+FDP.US,D,20140729,000000,25.3494,25.4239,24.7202,24.9403,380554.82491057,0
+FDP.US,D,20140730,000000,25.1221,25.2803,24.9312,25.0876,491608.68598688,0
+FDP.US,D,20140731,000000,24.8619,25.1716,24.6859,25.0462,269862.41287533,0
+FDP.US,D,20140801,000000,25.0876,25.1799,24.9135,25.0546,213590.33288766,0
+FDP.US,D,20140804,000000,24.9135,25.0968,24.8786,25.0784,207960.194221,0
+FDP.US,D,20140805,000000,24.8868,25.2564,24.8619,25.1891,222863.18321142,0
+FDP.US,D,20140806,000000,24.9624,25.4883,24.754,25.3419,316594.62613053,0
+FDP.US,D,20140807,000000,25.472,25.8422,25.2397,25.7575,328279.30759317,0
+FDP.US,D,20140808,000000,25.6922,26.2098,25.6922,25.9583,338912.20490928,0
+FDP.US,D,20140811,000000,26.0818,26.6604,26.0569,26.4568,308728.49639901,0
+FDP.US,D,20140812,000000,26.4568,26.6437,26.289,26.5517,358377.26693153,0
+FDP.US,D,20140813,000000,26.5517,26.6604,26.2153,26.2622,207944.99816521,0
+FDP.US,D,20140814,000000,26.3343,26.4568,26.2468,26.4162,114127.80607418,0
+FDP.US,D,20140815,000000,26.5332,26.7193,26.2061,26.2622,166682.27955842,0
+FDP.US,D,20140818,000000,26.4006,26.4006,26.1968,26.2798,131758.48707721,0
+FDP.US,D,20140819,000000,26.289,26.4006,26.114,26.3158,196404.67923249,0
+FDP.US,D,20140820,000000,26.2153,26.2798,26.0238,26.0901,123850.02547603,0
+FDP.US,D,20140821,000000,26.1407,26.1407,25.7031,25.9297,276891.67410636,0
+FDP.US,D,20140822,000000,25.8624,26.0319,25.6045,25.869,537007.98806361,0
+FDP.US,D,20140825,000000,25.8947,26.3691,25.8947,26.289,194130.69802819,0
+FDP.US,D,20140826,000000,26.3691,26.4484,26.2622,26.289,180713.66620659,0
+FDP.US,D,20140827,000000,26.3691,26.4484,26.2622,26.2715,333000.93921068,0
+FDP.US,D,20140828,000000,26.2468,26.7931,26.1821,26.7128,262524.88879847,0
+FDP.US,D,20140829,000000,26.6954,26.8785,26.5424,26.8262,145455.56049821,0
+FDP.US,D,20140902,000000,26.8022,27.0721,26.4568,26.9949,245576.944873,0
+FDP.US,D,20140903,000000,27.0464,27.2223,27.0214,27.087,204113.42124341,0
+FDP.US,D,20140904,000000,27.0638,27.3505,27.0214,27.1136,181412.68477249,0
+FDP.US,D,20140905,000000,27.0214,27.2389,27.0214,27.1561,136210.93142089,0
+FDP.US,D,20140908,000000,27.0795,27.7614,27.0464,27.744,313467.49493743,0
+FDP.US,D,20140909,000000,27.7861,27.8534,27.5163,27.6259,167277.09659896,0
+FDP.US,D,20140910,000000,27.6849,27.9695,27.6332,27.9189,154746.86317541,0
+FDP.US,D,20140911,000000,27.8184,28.1059,27.8026,27.951,107880.0562833,0
+FDP.US,D,20140912,000000,27.8874,27.9604,27.7861,27.8276,176864.72236389,0
+FDP.US,D,20140915,000000,27.8026,27.9447,27.7529,27.7861,239407.34622614,0
+FDP.US,D,20140916,000000,27.7207,27.9116,27.6165,27.6416,288354.92732763,0
+FDP.US,D,20140917,000000,27.6332,28.0212,27.6332,27.8792,152239.51397163,0
+FDP.US,D,20140918,000000,27.9041,28.2062,27.8792,28.1132,108891.67942526,0
+FDP.US,D,20140919,000000,28.0561,28.1732,27.4009,27.4167,555477.70843224,0
+FDP.US,D,20140922,000000,27.3411,27.5163,27.0289,27.2472,132192.66009951,0
+FDP.US,D,20140923,000000,27.2472,27.2619,27.0123,27.0214,254219.15888189,0
+FDP.US,D,20140924,000000,27.087,27.2307,27.0123,27.1136,171078.2814092,0
+FDP.US,D,20140925,000000,27.0464,27.0464,26.7193,26.9156,178788.10885269,0
+FDP.US,D,20140926,000000,26.9313,27.3318,26.9156,27.2712,118915.6490776,0
+FDP.US,D,20140929,000000,26.9873,26.9873,26.7349,26.9156,185210.61328505,0
+FDP.US,D,20140930,000000,26.9395,27.087,26.7931,26.7931,191728.63578232,0
+FDP.US,D,20141001,000000,26.6863,26.9477,26.5608,26.6863,186520.73037984,0
+FDP.US,D,20141002,000000,26.7276,27.2544,26.5856,27.1219,142029.93535226,0
+FDP.US,D,20141003,000000,27.3586,27.5586,27.1992,27.4323,120669.70808768,0
+FDP.US,D,20141006,000000,27.4507,27.5319,27.2472,27.2619,96739.176531095,0
+FDP.US,D,20141007,000000,27.2389,27.7614,26.8694,26.9156,216817.3238759,0
+FDP.US,D,20141008,000000,26.8694,27.0547,26.7276,27.0464,148913.74862082,0
+FDP.US,D,20141009,000000,26.9873,27.1744,26.6181,26.7128,163153.53831969,0
+FDP.US,D,20141010,000000,26.5517,26.8785,26.3766,26.4568,146287.00183591,0
+FDP.US,D,20141013,000000,26.4079,26.8694,26.3433,26.5424,142439.14342578,0
+FDP.US,D,20141014,000000,26.7765,26.9802,25.7612,25.9297,390913.10779007,0
+FDP.US,D,20141015,000000,25.7612,26.1315,25.4322,25.8285,299312.3689779,0
+FDP.US,D,20141016,000000,25.5871,25.8624,25.3262,25.4913,291194.41889345,0
+FDP.US,D,20141017,000000,25.6616,25.869,25.5338,25.5871,184239.15114766,0
+FDP.US,D,20141020,000000,25.448,25.9353,25.448,25.7115,247591.50769649,0
+FDP.US,D,20141021,000000,25.7943,26.0238,25.7031,25.845,262677.93478884,0
+FDP.US,D,20141022,000000,25.8202,25.8857,25.3585,25.3669,284692.67788452,0
+FDP.US,D,20141023,000000,25.5338,25.8036,25.3502,25.6359,199933.42047123,0
+FDP.US,D,20141024,000000,25.6958,25.9889,25.5408,25.6884,303150.45849502,0
+FDP.US,D,20141027,000000,25.517,25.6884,24.6936,24.9312,394409.28605214,0
+FDP.US,D,20141028,000000,25.2415,26.231,24.7881,26.1057,306686.79776165,0
+FDP.US,D,20141029,000000,26.0974,26.4245,26.0653,26.2798,244927.85620467,0
+FDP.US,D,20141030,000000,26.289,26.8096,26.114,26.7193,190771.28426816,0
+FDP.US,D,20141031,000000,27.087,27.1044,26.7765,26.9707,209957.39012356,0
+FDP.US,D,20141103,000000,27.7291,27.8874,27.5163,27.7033,351776.75156001,0
+FDP.US,D,20141104,000000,27.7291,27.8359,27.6498,27.8276,194853.59611032,0
+FDP.US,D,20141105,000000,27.9604,28.08,27.8276,27.9604,237127.93785906,0
+FDP.US,D,20141106,000000,28.0292,28.29,27.9447,28.2227,145827.86386482,0
+FDP.US,D,20141107,000000,28.184,28.4551,28.116,28.4475,162889.77820863,0
+FDP.US,D,20141110,000000,28.4551,28.5306,28.2782,28.4892,142895.02509918,0
+FDP.US,D,20141111,000000,28.4892,28.5638,27.9907,28.1519,230952.91204941,0
+FDP.US,D,20141112,000000,28.0321,28.4109,27.8213,28.3196,178288.80987704,0
+FDP.US,D,20141113,000000,28.3784,28.4475,28.0653,28.1926,180050.46691503,0
+FDP.US,D,20141114,000000,28.1612,28.3784,28.1612,28.2939,138189.67497003,0
+FDP.US,D,20141117,000000,28.3021,28.3454,28.1926,28.2521,105597.39161856,0
+FDP.US,D,20141118,000000,28.2267,28.3372,28.1612,28.2016,170024.32639757,0
+FDP.US,D,20141119,000000,28.3196,28.3287,28.0911,28.2267,119010.08170995,0
+FDP.US,D,20141120,000000,28.1758,28.3941,28.1612,28.3784,77041.831941925,0
+FDP.US,D,20141121,000000,28.4551,28.6466,28.2521,28.3287,128185.24310369,0
+FDP.US,D,20141124,000000,28.3196,28.4026,28.1758,28.4026,258414.35570985,0
+FDP.US,D,20141125,000000,28.3372,28.4475,28.244,28.4385,160533.30413011,0
+FDP.US,D,20141126,000000,28.4385,28.5471,28.3287,28.4892,137701.23031994,0
+FDP.US,D,20141128,000000,28.4892,28.6302,28.4385,28.4634,98389.034015832,0
+FDP.US,D,20141201,000000,28.6641,28.6641,28.4292,28.4892,313764.90345768,0
+FDP.US,D,20141202,000000,28.5979,28.8981,28.5721,28.8981,1364556.9646221,0
+FDP.US,D,20141203,000000,29.2888,29.2888,28.7325,28.8593,279515.1645936,0
+FDP.US,D,20141204,000000,29.4664,29.5082,28.6558,28.9321,353670.8313698,0
+FDP.US,D,20141205,000000,28.8892,29.1017,28.8273,29.0778,155047.52799335,0
+FDP.US,D,20141208,000000,29.0603,29.484,28.8273,28.8273,121612.94897862,0
+FDP.US,D,20141209,000000,28.5553,29.0133,27.8986,28.6217,322400.60487122,0
+FDP.US,D,20141210,000000,28.4634,28.8593,27.6517,27.7465,235437.91936977,0
+FDP.US,D,20141211,000000,27.7888,28.4292,27.7888,28.3372,252725.60368517,0
+FDP.US,D,20141212,000000,28.0321,28.3196,27.3596,27.3596,129047.07655294,0
+FDP.US,D,20141215,000000,27.4095,27.4867,27.0289,27.0795,189795.48040053,0
+FDP.US,D,20141216,000000,27.1136,27.4785,26.454,26.4725,296486.98803528,0
+FDP.US,D,20141217,000000,26.559,26.7424,26.2365,26.5149,718545.49758002,0
+FDP.US,D,20141218,000000,26.8252,27.0464,26.6078,26.7662,392191.74734074,0
+FDP.US,D,20141219,000000,26.7507,27.1384,26.711,26.8962,501567.52968587,0
+FDP.US,D,20141222,000000,26.97,27.2087,26.7847,27.0547,318346.51427551,0
+FDP.US,D,20141223,000000,27.2482,27.5015,26.9873,27.0638,573054.11780749,0
+FDP.US,D,20141224,000000,27.2399,27.5769,26.9873,27.3421,669612.02710176,0
+FDP.US,D,20141226,000000,27.5604,28.4974,27.5604,28.3527,159986.24612201,0
+FDP.US,D,20141229,000000,28.4199,28.5057,28.0826,28.3784,168045.58284844,0
+FDP.US,D,20141230,000000,28.3694,28.6899,28.3527,28.5471,110282.11852917,0
+FDP.US,D,20141231,000000,28.5388,28.7868,28.1926,28.2856,170799.32524238,0
+FDP.US,D,20150102,000000,28.4199,28.4892,27.9548,28.3287,249559.39692005,0
+FDP.US,D,20150105,000000,28.0321,28.116,27.4095,27.5245,245989.4092442,0
+FDP.US,D,20150106,000000,27.5245,27.6876,27.1384,27.426,240422.22566576,0
+FDP.US,D,20150107,000000,27.5845,27.8563,27.5845,27.7808,125389.16884008,0
+FDP.US,D,20150108,000000,27.9548,28.8088,27.9548,28.6558,509567.16762174,0
+FDP.US,D,20150109,000000,28.6899,28.76,28.2347,28.2347,217135.35561472,0
+FDP.US,D,20150112,000000,28.2856,28.2856,27.7888,27.9389,174521.27347604,0
+FDP.US,D,20150113,000000,28.0746,28.4475,27.731,27.9825,198661.29351589,0
+FDP.US,D,20150114,000000,27.6969,27.8986,26.9385,27.5182,474376.35873182,0
+FDP.US,D,20150115,000000,27.661,28.0653,27.4343,27.8986,310710.49624582,0
+FDP.US,D,20150116,000000,27.7973,28.5638,27.7973,28.513,265402.37050376,0
+FDP.US,D,20150120,000000,28.4797,28.7325,28.3621,28.5388,262313.22945009,0
+FDP.US,D,20150121,000000,28.4475,28.9321,28.3527,28.7249,269129.74590019,0
+FDP.US,D,20150122,000000,28.7868,29.3145,28.6384,29.3145,257376.68218656,0
+FDP.US,D,20150123,000000,29.1811,29.1811,28.8438,29.0686,154091.26191174,0
+FDP.US,D,20150126,000000,28.9598,29.1191,28.6982,29.0133,370805.46969483,0
+FDP.US,D,20150127,000000,28.7939,28.9783,28.4551,28.6384,302872.58776076,0
+FDP.US,D,20150128,000000,28.8438,28.9146,28.4026,28.5896,207898.32456531,0
+FDP.US,D,20150129,000000,28.6641,28.9506,28.5057,28.9321,296882.08548557,0
+FDP.US,D,20150130,000000,28.6725,28.8273,28.3196,28.3527,277863.13624375,0
+FDP.US,D,20150202,000000,28.3621,29.0225,28.1612,28.9783,363340.95000896,0
+FDP.US,D,20150203,000000,28.969,29.4139,28.6806,28.9146,356919.53100915,0
+FDP.US,D,20150204,000000,28.8593,29.1017,28.513,28.6384,414814.33266767,0
+FDP.US,D,20150205,000000,28.7939,28.7939,28.1926,28.6143,503078.45180347,0
+FDP.US,D,20150206,000000,28.5803,28.8669,28.513,28.7415,333988.6828364,0
+FDP.US,D,20150209,000000,28.6143,28.9146,28.4199,28.8438,275178.86153338,0
+FDP.US,D,20150210,000000,28.9598,29.1191,28.5553,28.7075,598525.96359322,0
+FDP.US,D,20150211,000000,28.6384,28.8892,28.2597,28.6061,322741.43069374,0
+FDP.US,D,20150212,000000,28.7158,28.8743,28.4634,28.76,245758.21210982,0
+FDP.US,D,20150213,000000,28.6217,28.8669,28.4551,28.7508,318696.02355846,0
+FDP.US,D,20150217,000000,29.2629,29.5082,27.5015,27.8213,394601.40761452,0
+FDP.US,D,20150218,000000,27.8388,28.2856,27.7465,28.1926,346554.7355343,0
+FDP.US,D,20150219,000000,28.0911,28.9506,28.0598,28.7325,309199.57412821,0
+FDP.US,D,20150220,000000,28.7691,29.1626,28.6725,29.1451,315984.61303419,0
+FDP.US,D,20150223,000000,29.1718,29.543,28.8981,29.5082,365763.63547338,0
+FDP.US,D,20150224,000000,29.4748,29.8608,29.3229,29.779,210893.03298662,0
+FDP.US,D,20150225,000000,29.7291,29.8867,29.625,29.8526,165016.14058535,0
+FDP.US,D,20150226,000000,29.7467,29.9642,29.6767,29.9216,145117.99097337,0
+FDP.US,D,20150227,000000,29.7881,29.9216,29.5082,29.6859,352785.1184043,0
+FDP.US,D,20150302,000000,29.7569,30.247,29.5707,29.7662,161092.30189633,0
+FDP.US,D,20150303,000000,29.8231,30.1197,29.6811,30.0378,361186.36638579,0
+FDP.US,D,20150304,000000,29.9861,30.1197,29.6811,29.7743,180710.40990892,0
+FDP.US,D,20150305,000000,29.7421,29.9511,29.4178,29.9004,283655.00436122,0
+FDP.US,D,20150306,000000,29.7569,29.8,29.5707,29.6646,230466.63826444,0
+FDP.US,D,20150309,000000,29.5292,29.7928,29.4002,29.7421,291691.54700399,0
+FDP.US,D,20150310,000000,29.4342,29.6047,29.0474,29.1994,212622.12704792,0
+FDP.US,D,20150311,000000,29.3349,29.3349,28.8438,29.0151,221606.25231185,0
+FDP.US,D,20150312,000000,29.1127,30.2036,29.0244,30.0793,705594.11632483,0
+FDP.US,D,20150313,000000,29.8747,30.7639,29.6646,30.6873,390261.84825663,0
+FDP.US,D,20150316,000000,30.7555,30.8079,30.5031,30.7379,249614.7539804,0
+FDP.US,D,20150317,000000,30.5952,31.2632,30.4847,31.2445,265100.62025325,0
+FDP.US,D,20150318,000000,31.1029,31.4603,30.5785,31.3974,199503.58917916,0
+FDP.US,D,20150319,000000,31.3883,31.4253,31.0697,31.3801,218178.45630081,0
+FDP.US,D,20150320,000000,31.4769,32.6082,31.4769,32.5925,846235.78343828,0
+FDP.US,D,20150323,000000,32.5612,32.811,31.9144,32.5925,297722.21028374,0
+FDP.US,D,20150324,000000,32.5428,32.7115,32.4295,32.6082,289563.01376216,0
+FDP.US,D,20150325,000000,32.7455,32.9011,32.5077,32.5612,291099.98626111,0
+FDP.US,D,20150326,000000,32.5521,32.6166,32.2048,32.4987,255644.33182758,0
+FDP.US,D,20150327,000000,32.3946,32.8478,32.2793,32.8036,227988.59573966,0
+FDP.US,D,20150330,000000,32.9195,33.3471,32.5171,33.3305,441915.4127196,0
+FDP.US,D,20150331,000000,33.1637,33.2318,32.6486,32.9195,656409.91092619,0
+FDP.US,D,20150401,000000,32.9454,33.7579,32.8384,33.6264,353980.17964818,0
+FDP.US,D,20150402,000000,33.592,33.7755,33.2503,33.4209,287908.8145472,0
+FDP.US,D,20150406,000000,33.3628,33.6814,33.3628,33.5397,199622.98676027,0
+FDP.US,D,20150407,000000,33.6814,33.7,33.2503,33.2779,139551.89282749,0
+FDP.US,D,20150408,000000,33.4281,34.0195,33.3471,33.9948,165468.76596109,0
+FDP.US,D,20150409,000000,33.9313,34.1477,33.4871,34.0557,279071.2226783,0
+FDP.US,D,20150410,000000,34.1661,34.5199,34.0382,34.4959,209433.12619914,0
+FDP.US,D,20150413,000000,34.4047,34.7069,34.1661,34.2398,125519.42074677,0
+FDP.US,D,20150414,000000,34.2159,34.6396,34.1311,34.3263,110154.03748759,0
+FDP.US,D,20150415,000000,34.2666,34.4691,34.0987,34.157,233129.20432368,0
+FDP.US,D,20150416,000000,34.2251,34.4691,34.1394,34.3613,127920.39756009,0
+FDP.US,D,20150417,000000,34.1826,34.2398,33.642,33.9062,224325.26086401,0
+FDP.US,D,20150420,000000,34.0987,34.7338,34.0907,34.7252,165909.45157873,0
+FDP.US,D,20150421,000000,34.8,34.8092,34.3263,34.3698,210304.72854141,0
+FDP.US,D,20150422,000000,34.4609,34.4609,33.8694,34.0104,188289.98544572,0
+FDP.US,D,20150423,000000,33.9708,34.4305,33.8435,34.3613,164165.16146163,0
+FDP.US,D,20150424,000000,34.3263,34.8259,34.1062,34.5613,388620.67423234,0
+FDP.US,D,20150427,000000,34.7668,34.7668,34.3613,34.4222,173267.59887415,0
+FDP.US,D,20150428,000000,33.2596,33.3877,31.348,32.2729,566485.07998009,0
+FDP.US,D,20150429,000000,32.2368,32.3623,31.7469,31.7882,231533.61846675,0
+FDP.US,D,20150430,000000,31.5413,31.8305,31.0522,31.2445,229643.88038717,0
+FDP.US,D,20150501,000000,31.1941,31.5332,31.0356,31.2364,162037.71365237,0
+FDP.US,D,20150504,000000,31.3516,31.5791,31.2584,31.3028,134044.40803962,0
+FDP.US,D,20150505,000000,31.1738,31.522,30.7407,30.9279,144056.43793384,0
+FDP.US,D,20150506,000000,30.9535,31.2584,30.622,31.1819,239294.46124033,0
+FDP.US,D,20150507,000000,31.0982,31.3516,30.8273,31.2318,129188.1827852,0
+FDP.US,D,20150508,000000,31.4971,31.8288,31.4971,31.7265,134398.25905278,0
+FDP.US,D,20150511,000000,31.744,32.0545,31.744,31.9035,127331.00768231,0
+FDP.US,D,20150512,000000,31.8868,32.2875,31.4299,32.2451,149458.6357638,0
+FDP.US,D,20150513,000000,32.3281,32.5521,31.9291,32.0242,110491.60701243,0
+FDP.US,D,20150514,000000,32.0463,32.7029,32.0463,32.635,115436.83773641,0
+FDP.US,D,20150515,000000,32.6753,32.7298,32.3122,32.3861,94097.233690403,0
+FDP.US,D,20150518,000000,32.3946,33.0357,32.2628,32.8717,125058.11191057,0
+FDP.US,D,20150519,000000,32.812,32.938,32.5832,32.8394,80017.002577231,0
+FDP.US,D,20150520,000000,32.787,33.0699,32.4719,32.4802,121676.98949942,0
+FDP.US,D,20150521,000000,32.4203,32.635,32.1947,32.5077,71617.925460849,0
+FDP.US,D,20150522,000000,32.3788,32.5521,32.073,32.211,68788.202788012,0
+FDP.US,D,20150526,000000,31.9973,32.2203,31.522,31.7091,150158.73976226,0
+FDP.US,D,20150527,000000,31.8636,32.5779,31.6419,32.446,131570.70724506,0
+FDP.US,D,20150528,000000,32.2628,32.4802,32.0066,32.2203,69240.82816376,0
+FDP.US,D,20150529,000000,32.0987,32.3861,31.7856,31.955,169264.52360854,0
+FDP.US,D,20150601,000000,32.0987,32.3122,31.9809,32.1173,135056.03118157,0
+FDP.US,D,20150602,000000,32.0389,32.1853,31.6325,31.9035,159052.77412407,0
+FDP.US,D,20150603,000000,32.073,32.3548,31.8462,32.3281,69848.670394979,0
+FDP.US,D,20150604,000000,32.1329,32.1504,31.7772,31.8636,77033.148481479,0
+FDP.US,D,20150605,000000,31.8288,32.0463,31.4806,32.0066,80801.770315037,0
+FDP.US,D,20150608,000000,31.8959,31.8959,31.5146,31.7265,70556.372421327,0
+FDP.US,D,20150609,000000,31.744,32.211,31.522,31.8704,67706.02652993,0
+FDP.US,D,20150610,000000,32.0895,32.6082,32.0895,32.5252,117476.36550868,0
+FDP.US,D,20150611,000000,32.5779,32.7206,32.211,32.4377,53241.552292025,0
+FDP.US,D,20150612,000000,32.2875,32.4027,32.0823,32.2721,74088.369957733,0
+FDP.US,D,20150615,000000,31.9642,31.9642,31.4731,31.8785,131453.48052905,0
+FDP.US,D,20150616,000000,31.7174,32.2721,31.6923,32.2039,97765.995728834,0
+FDP.US,D,20150617,000000,32.2451,32.3861,32.0324,32.2721,71143.591433987,0
+FDP.US,D,20150618,000000,32.4111,32.938,32.2276,32.739,106600.33130007,0
+FDP.US,D,20150619,000000,32.8302,33.1361,32.5998,33.0515,186226.57815724,0
+FDP.US,D,20150622,000000,33.1121,33.7803,32.821,33.6779,288467.81231342,0
+FDP.US,D,20150623,000000,33.7957,34.0951,33.184,34.0425,235994.74627086,0
+FDP.US,D,20150624,000000,34.0425,34.2297,33.5784,33.7715,318030.65340179,0
+FDP.US,D,20150625,000000,33.8482,33.9449,33.4816,33.839,303072.30735102,0
+FDP.US,D,20150626,000000,33.804,33.8298,33.4392,33.5266,322390.83597823,0
+FDP.US,D,20150629,000000,33.3241,33.5341,32.8045,32.8633,146174.1168501,0
+FDP.US,D,20150630,000000,33.2179,33.3323,32.7029,32.821,122926.32237108,0
+FDP.US,D,20150701,000000,33.0883,33.2808,32.7795,33.1204,134282.11776933,0
+FDP.US,D,20150702,000000,33.2089,33.2089,32.5925,32.7298,63016.957889097,0
+FDP.US,D,20150706,000000,32.3861,32.903,32.3191,32.6588,162195.10137296,0
+FDP.US,D,20150707,000000,32.5694,32.8947,31.8704,32.5925,214730.03707119,0
+FDP.US,D,20150708,000000,32.2628,32.5521,31.9881,32.0895,116730.67334287,0
+FDP.US,D,20150709,000000,32.3548,32.739,32.0463,32.0463,88576.723711865,0
+FDP.US,D,20150710,000000,32.3705,32.6753,32.3191,32.6588,134044.40803962,0
+FDP.US,D,20150713,000000,32.938,33.0515,32.787,32.9564,106952.01144813,0
+FDP.US,D,20150714,000000,33.0357,33.2716,32.7795,32.9905,134976.79460501,0
+FDP.US,D,20150715,000000,33.0357,33.1287,32.6753,32.8633,82976.977156758,0
+FDP.US,D,20150716,000000,33.0515,33.2974,32.8045,32.8947,78799.147249682,0
+FDP.US,D,20150717,000000,32.9813,33.0699,32.5252,32.6495,94937.358488552,0
+FDP.US,D,20150720,000000,32.4987,32.5252,32.0463,32.0895,172327.61428088,0
+FDP.US,D,20150721,000000,32.0545,32.2628,31.4299,31.9035,150535.3848591,0
+FDP.US,D,20150722,000000,31.8288,32.073,31.8122,31.9209,117672.82880126,0
+FDP.US,D,20150723,000000,32.0545,32.0545,31.744,31.8546,136164.25782099,0
+FDP.US,D,20150724,000000,31.7174,31.7856,31.4215,31.522,157250.95608153,0
+FDP.US,D,20150727,000000,31.3028,31.4971,31.1056,31.2934,138051.82503545,0
+FDP.US,D,20150728,000000,32.3946,34.0521,31.522,34.0253,299893.07539522,0
+FDP.US,D,20150729,000000,34.0425,34.3495,33.8657,33.9847,318501.73113098,0
+FDP.US,D,20150730,000000,34.0425,34.5253,33.839,34.3937,591072.2982329,0
+FDP.US,D,20150731,000000,33.3657,33.745,32.8633,33.5525,360083.56690916,0
+FDP.US,D,20150803,000000,33.2883,33.4152,32.2359,32.6847,311000.30673821,0
+FDP.US,D,20150804,000000,32.6257,33.3499,32.4987,33.0964,243119.52556679,0
+FDP.US,D,20150805,000000,32.9813,33.4816,32.9813,33.1204,213432.94516708,0
+FDP.US,D,20150806,000000,33.1593,33.1593,32.4377,32.6082,120023.87571701,0
+FDP.US,D,20150807,000000,32.3548,32.5171,31.955,32.2535,151951.87434436,0
+FDP.US,D,20150810,000000,32.4083,32.504,32.1898,32.3658,189722.7564193,0
+FDP.US,D,20150811,000000,32.0766,32.4165,32.0766,32.2323,102310.70183975,0
+FDP.US,D,20150812,000000,31.9753,32.0352,31.5312,31.9154,125973.13155508,0
+FDP.US,D,20150813,000000,31.9072,32.3005,31.7469,32.1209,266269.63111579,0
+FDP.US,D,20150814,000000,32.2583,32.7364,31.9411,32.7178,446009.66431987,0
+FDP.US,D,20150817,000000,32.6385,33.5599,32.4599,33.2798,333423.17247485,0
+FDP.US,D,20150818,000000,33.3323,33.9285,33.0586,33.5866,230341.81352053,0
+FDP.US,D,20150819,000000,33.5175,33.9201,33.3562,33.5599,147690.46613049,0
+FDP.US,D,20150820,000000,33.1655,33.7725,33.0679,33.6463,208387.85464795,0
+FDP.US,D,20150821,000000,33.1103,33.5866,32.7096,33.0586,279533.61694704,0
+FDP.US,D,20150824,000000,31.4143,32.8367,31.0991,32.0931,391571.96535142,0
+FDP.US,D,20150825,000000,32.4515,32.4515,31.3535,31.4052,295150.82055917,0
+FDP.US,D,20150826,000000,31.8575,33.0495,31.4989,32.8533,265564.09995458,0
+FDP.US,D,20150827,000000,33.183,33.9118,33.0495,33.4392,311117.53345422,0
+FDP.US,D,20150828,000000,33.3323,33.8216,33.314,33.7884,151332.09235502,0
+FDP.US,D,20150831,000000,33.5691,33.8667,33.4725,33.7192,136775.35634988,0
+FDP.US,D,20150901,000000,33.314,33.4152,32.8533,32.9887,257933.50908765,0
+FDP.US,D,20150902,000000,33.4152,33.7884,33.1187,33.7884,168826.00885602,0
+FDP.US,D,20150903,000000,33.9542,34.0364,33.5691,33.5959,106013.11228741,0
+FDP.US,D,20150904,000000,33.1342,33.7725,33.1342,33.6051,124913.74938066,0
+FDP.US,D,20150908,000000,34.097,34.1725,33.8307,33.8667,175636.01271079,0
+FDP.US,D,20150909,000000,34.1818,34.1974,33.3648,33.3986,252295.77239309,0
+FDP.US,D,20150910,000000,33.3231,33.9542,33.3231,33.746,111134.18308542,0
+FDP.US,D,20150911,000000,33.5432,33.8943,33.5082,33.8492,87465.240774778,0
+FDP.US,D,20150914,000000,33.9616,34.0444,33.6288,33.6463,111768.07569799,0
+FDP.US,D,20150915,000000,33.9118,34.3613,33.7635,34.2159,111883.1315489,0
+FDP.US,D,20150916,000000,34.3088,34.7024,34.1044,34.3873,85117.450156695,0
+FDP.US,D,20150917,000000,34.4462,35.0349,34.1561,34.6516,109904.38799977,0
+FDP.US,D,20150918,000000,34.2251,34.5972,33.9689,34.0086,234336.20532568,0
+FDP.US,D,20150921,000000,34.2748,34.6241,34.0271,34.4895,139242.5445491,0
+FDP.US,D,20150922,000000,34.1725,34.4802,33.9037,34.0887,114350.31974811,0
+FDP.US,D,20150923,000000,34.2159,34.5209,33.8667,34.2748,97379.581738987,0
+FDP.US,D,20150924,000000,34.0537,34.905,34.0011,34.7198,151617.56111719,0
+FDP.US,D,20150925,000000,35.0175,35.2552,34.2581,34.378,159078.8245054,0
+FDP.US,D,20150928,000000,34.2996,34.4388,33.4152,33.7368,161869.47160624,0
+FDP.US,D,20150929,000000,33.7635,33.8216,33.3489,33.5784,221420.64334483,0
+FDP.US,D,20150930,000000,33.9376,34.063,33.5784,33.6557,203573.96126321,0
+FDP.US,D,20151001,000000,33.7884,33.8584,32.9969,33.5341,201576.76536063,0
+FDP.US,D,20151002,000000,33.3489,33.6695,33.1424,33.5784,190779.9677286,0
+FDP.US,D,20151005,000000,33.8307,34.2904,33.8307,34.2822,151692.45596354,0
+FDP.US,D,20151006,000000,34.2581,34.2581,33.5784,33.6227,132427.11353156,0
+FDP.US,D,20151007,000000,33.6962,34.2326,33.5866,34.1561,108243.67618948,0
+FDP.US,D,20151008,000000,34.0794,34.845,34.0364,34.8203,124329.78666566,0
+FDP.US,D,20151009,000000,35.0175,35.8594,34.8709,35.4154,146048.20667364,0
+FDP.US,D,20151012,000000,35.3418,35.5276,34.9915,35.186,190879.82752373,0
+FDP.US,D,20151013,000000,35.0938,35.5029,34.9235,34.9326,119633.11999694,0
+FDP.US,D,20151014,000000,34.9915,35.2367,34.5209,34.729,89578.577960821,0
+FDP.US,D,20151015,000000,34.7778,35.1603,34.5789,35.0431,91928.539444016,0
+FDP.US,D,20151016,000000,35.1603,35.2118,34.7621,34.9401,129142.59461786,0
+FDP.US,D,20151019,000000,34.7538,35.2457,34.7024,35.1354,81980.550070581,0
+FDP.US,D,20151020,000000,35.1354,35.3214,34.7862,35.2716,42488.171962224,0
+FDP.US,D,20151021,000000,35.3168,35.6299,34.9915,35.0938,77601.915140692,0
+FDP.US,D,20151022,000000,35.2899,35.8171,35.2899,35.756,144874.85408087,0
+FDP.US,D,20151023,000000,35.9451,36.0804,35.6569,35.8254,118340.36982304,0
+FDP.US,D,20151026,000000,35.8254,35.9948,35.7499,35.8778,103314.72695382,0
+FDP.US,D,20151027,000000,36.1146,40.452,35.954,38.2954,712982.65573181,0
+FDP.US,D,20151028,000000,38.3487,38.9346,37.5896,38.2271,275778.02030416,0
+FDP.US,D,20151029,000000,38.3221,38.9679,37.974,38.3044,246075.1584161,0
+FDP.US,D,20151030,000000,38.2189,38.9679,38.2189,38.8656,468904.69321829,0
+FDP.US,D,20151102,000000,38.9679,38.9679,38.5818,38.7154,161934.59755959,0
+FDP.US,D,20151103,000000,38.6979,38.6979,38.0465,38.4668,142407.66588166,0
+FDP.US,D,20151104,000000,38.5745,38.5745,38.1856,38.3128,146750.48153721,0
+FDP.US,D,20151105,000000,38.3902,38.5912,37.9482,38.0723,103666.40710188,0
+FDP.US,D,20151106,000000,37.865,38.4888,37.4901,38.463,243513.53758452,0
+FDP.US,D,20151109,000000,38.2731,38.4474,37.6938,37.829,135958.02563541,0
+FDP.US,D,20151110,000000,37.8043,38.0505,37.515,37.7785,115318.52558784,0
+FDP.US,D,20151111,000000,37.936,38.3875,37.8816,38.0116,94243.767085429,0
+FDP.US,D,20151112,000000,37.5749,37.8743,37.3879,37.4717,118362.07847417,0
+FDP.US,D,20151113,000000,37.1641,37.5574,36.7982,37.0461,85461.532276866,0
+FDP.US,D,20151116,000000,36.9078,37.131,36.7616,36.8572,262010.39376704,0
+FDP.US,D,20151117,000000,36.8397,37.2498,36.6269,36.7982,182751.02311373,0
+FDP.US,D,20151118,000000,36.9235,38.0505,36.7042,37.9084,288235.52974648,0
+FDP.US,D,20151119,000000,37.9445,38.3452,37.6938,37.9525,165190.89522682,0
+FDP.US,D,20151120,000000,38.1819,38.6704,38.0436,38.2659,118712.67318966,0
+FDP.US,D,20151123,000000,38.1728,38.4556,37.936,38.019,143649.40072544,0
+FDP.US,D,20151124,000000,38.0032,38.0505,37.5665,37.7877,92019.715778699,0
+FDP.US,D,20151125,000000,37.8909,38.2824,37.8909,38.1378,60411.919755301,0
+FDP.US,D,20151127,000000,38.0585,38.5228,38.0585,38.2317,78087.103493111,0
+FDP.US,D,20151130,000000,38.1904,38.3875,37.3187,37.3361,287534.34031547,0
+FDP.US,D,20151201,000000,37.4366,37.8816,36.9593,37.1715,375338.23604764,0
+FDP.US,D,20151202,000000,37.097,37.2578,36.7982,37.0461,108875.39793691,0
+FDP.US,D,20151203,000000,37.1641,37.446,36.4122,36.5753,116960.7850447,0
+FDP.US,D,20151204,000000,36.593,37.2238,36.593,37.1465,159337.15745367,0
+FDP.US,D,20151207,000000,37.1641,37.2322,36.6361,36.7283,83356.87855127,0
+FDP.US,D,20151208,000000,36.4896,36.9852,36.1137,36.6884,83478.446997515,0
+FDP.US,D,20151209,000000,36.6444,36.8075,35.8484,36.0796,79028.173518945,0
+FDP.US,D,20151210,000000,36.0023,36.2833,35.654,35.993,104193.92732398,0
+FDP.US,D,20151211,000000,35.5002,35.8999,35.1647,35.4818,223376.59281029,0
+FDP.US,D,20151214,000000,35.5177,35.876,35.1991,35.7295,137551.44062724,0
+FDP.US,D,20151215,000000,35.9174,36.1302,35.3471,36.1137,243162.94286903,0
+FDP.US,D,20151216,000000,35.8668,36.156,34.4657,34.8155,278754.27637202,0
+FDP.US,D,20151217,000000,34.7142,34.7142,34.2694,34.2694,132055.89559749,0
+FDP.US,D,20151218,000000,34.0382,34.824,33.6373,34.5484,544981.57561814,0
+FDP.US,D,20151221,000000,34.7049,34.8829,33.6972,33.9625,127962.72942976,0
+FDP.US,D,20151222,000000,34.0195,34.1578,33.747,34.132,128362.16861029,0
+FDP.US,D,20151223,000000,34.1744,34.5651,34.1487,34.355,67201.300391507,0
+FDP.US,D,20151224,000000,34.4489,34.5484,34.1403,34.3641,34222.603050197,0
+FDP.US,D,20151228,000000,34.2694,34.3726,33.9294,33.9948,90635.789270119,0
+FDP.US,D,20151229,000000,34.0733,34.2343,33.7377,34.1236,119240.19341176,0
+FDP.US,D,20151230,000000,34.0648,34.1062,33.6288,33.6633,97746.45794283,0
+FDP.US,D,20151231,000000,33.713,33.7377,32.9869,33.2071,183946.08435761,0
+FDP.US,D,20160104,000000,32.8257,33.0669,32.072,32.5722,246216.26464834,0
+FDP.US,D,20160105,000000,33.2789,33.9294,32.5013,33.4235,354411.09637281,0
+FDP.US,D,20160106,000000,33.1094,34.0195,32.8836,33.2789,801221.80991884,0
+FDP.US,D,20160107,000000,32.8836,33.6463,32.8836,33.3038,247316.89325987,0
+FDP.US,D,20160108,000000,33.4392,33.7735,33.1583,33.3894,197256.74378875,0
+FDP.US,D,20160111,000000,33.5691,33.9542,33.3314,33.7377,179105.05515896,0
+FDP.US,D,20160112,000000,33.9708,34.19,33.6789,34.0382,146050.37753875,0
+FDP.US,D,20160113,000000,34.0813,34.2694,33.3811,33.4633,213208.26062802,0
+FDP.US,D,20160114,000000,33.5266,34.0382,33.4152,33.7286,305422.26883421,0
+FDP.US,D,20160115,000000,33.0577,33.7774,32.9176,33.6227,469618.90783998,0
+FDP.US,D,20160119,000000,33.7884,33.9708,33.5266,33.8501,249251.13407421,0
+FDP.US,D,20160120,000000,33.6288,33.7052,33.0043,33.4633,700336.28102478,0
+FDP.US,D,20160121,000000,33.4816,34.0733,33.4466,33.6463,477125.75939553,0
+FDP.US,D,20160122,000000,33.921,33.9542,33.4392,33.6227,219299.70813089,0
+FDP.US,D,20160125,000000,33.5691,33.9625,33.3562,33.6227,302884.52751888,0
+FDP.US,D,20160126,000000,33.713,33.9948,33.6463,33.8058,199814.02289009,0
+FDP.US,D,20160127,000000,33.7976,33.886,33.4725,33.7377,216765.22311322,0
+FDP.US,D,20160128,000000,33.9386,34.1661,33.6288,33.72,155550.08326667,0
+FDP.US,D,20160129,000000,33.8141,34.8921,33.7377,34.8562,327403.36352067,0
+FDP.US,D,20160201,000000,34.7142,35.3131,34.6462,35.0045,170075.3417277,0
+FDP.US,D,20160202,000000,34.7142,35.0219,34.0813,34.1826,136603.85800608,0
+FDP.US,D,20160203,000000,34.3383,34.3383,33.6097,33.8225,173929.71273317,0
+FDP.US,D,20160204,000000,33.7884,34.251,33.5563,33.7884,139020.03087517,0
+FDP.US,D,20160205,000000,33.7645,34.7319,33.6833,34.1661,269174.24863499,0
+FDP.US,D,20160208,000000,33.9386,34.6719,33.713,34.5732,302044.40272073,0
+FDP.US,D,20160209,000000,34.3201,34.6884,33.8594,34.1992,320493.49987079,0
+FDP.US,D,20160210,000000,34.3383,35.0718,34.3383,34.765,174812.16940098,0
+FDP.US,D,20160211,000000,34.4831,34.5732,33.6972,33.9948,111783.27175376,0
+FDP.US,D,20160212,000000,34.2343,34.532,34.0813,34.2599,122987.10659421,0
+FDP.US,D,20160216,000000,34.5006,34.6544,34.1661,34.2933,124420.96300036,0
+FDP.US,D,20160217,000000,34.4572,35.1741,34.1578,34.7898,150828.45164915,0
+FDP.US,D,20160218,000000,34.765,34.8074,34.355,34.4572,118250.27892093,0
+FDP.US,D,20160219,000000,34.4406,35.1234,34.1487,34.7991,149889.55248844,0
+FDP.US,D,20160222,000000,35.0625,35.0625,34.3993,34.5825,268227.75144637,0
+FDP.US,D,20160223,000000,32.996,33.1332,31.3321,32.8921,568849.1520865,0
+FDP.US,D,20160224,000000,32.8163,33.3894,32.6977,33.3038,369428.05578159,0
+FDP.US,D,20160225,000000,33.4318,33.9045,32.7841,33.8952,277300.88217988,0
+FDP.US,D,20160226,000000,34.1487,34.2775,33.7735,34.1661,215798.10270605,0
+FDP.US,D,20160229,000000,34.1661,34.4691,33.958,34.2599,243192.24954802,0
+FDP.US,D,20160301,000000,34.4831,35.1474,34.0334,35.0468,289540.21967849,0
+FDP.US,D,20160302,000000,34.9962,35.7202,34.9962,35.6973,346060.86372144,0
+FDP.US,D,20160303,000000,35.7037,35.9608,35.6448,35.876,293334.89189338,0
+FDP.US,D,20160304,000000,35.8484,36.0114,35.7202,35.8152,197646.41407626,0
+FDP.US,D,20160307,000000,35.7333,36.1018,35.6753,36.1018,139054.76471696,0
+FDP.US,D,20160308,000000,35.9985,36.2335,35.8716,35.9893,245969.8714582,0
+FDP.US,D,20160309,000000,36.1268,36.2805,35.853,35.9726,229428.96474115,0
+FDP.US,D,20160310,000000,35.9985,36.2722,35.7756,35.9304,205868.56568607,0
+FDP.US,D,20160311,000000,36.1707,36.3496,35.853,36.3404,184487.71520293,0
+FDP.US,D,20160314,000000,36.2242,36.3855,35.981,36.145,108077.60500844,0
+FDP.US,D,20160315,000000,36.0418,36.3062,35.957,35.9985,106566.68289084,0
+FDP.US,D,20160316,000000,35.9726,36.3588,35.9138,36.0843,136042.68937475,0
+FDP.US,D,20160317,000000,36.1885,36.4776,36.0843,36.3671,193021.38595622,0
+FDP.US,D,20160318,000000,36.5992,36.7088,35.7941,35.8716,651830.47097348,0
+FDP.US,D,20160321,000000,35.7333,36.3155,35.7333,36.11,192140.01472094,0
+FDP.US,D,20160322,000000,35.9387,36.216,35.7895,35.9221,191024.19005365,0
+FDP.US,D,20160323,000000,35.8622,36.0512,35.7083,35.8364,186063.76327387,0
+FDP.US,D,20160324,000000,35.7941,35.9985,35.6033,35.9221,228078.68664179,0
+FDP.US,D,20160328,000000,36.0418,36.439,35.8283,36.0592,122177.37390763,0
+FDP.US,D,20160329,000000,36.0686,36.5651,35.8447,36.5043,154069.55326063,0
+FDP.US,D,20160330,000000,36.5137,36.5781,36.0768,36.3855,192956.26000287,0
+FDP.US,D,20160331,000000,36.4629,36.5825,36.0336,36.0418,147707.83305139,0
+FDP.US,D,20160401,000000,35.957,36.8057,35.957,36.8057,103263.7116237,0
+FDP.US,D,20160404,000000,36.6592,36.6592,36.11,36.145,133668.84837533,0
+FDP.US,D,20160405,000000,35.9985,36.2242,35.8716,36.0077,168897.64740471,0
+FDP.US,D,20160406,000000,36.0077,36.2649,36.0077,36.1617,142473.87726757,0
+FDP.US,D,20160407,000000,36.0768,36.3929,35.981,36.1885,184355.29243112,0
+FDP.US,D,20160408,000000,36.3496,36.5292,35.981,36.2483,184553.92658883,0
+FDP.US,D,20160411,000000,36.4776,36.4776,35.981,36.0262,158731.48608757,0
+FDP.US,D,20160412,000000,36.0262,36.1975,35.8364,36.1183,300556.27468678,0
+FDP.US,D,20160413,000000,36.2565,36.4104,35.853,36.4104,225475.8193731,0
+FDP.US,D,20160414,000000,36.4702,36.625,36.3588,36.5734,145111.47837804,0
+FDP.US,D,20160415,000000,36.4702,36.5218,35.9985,36.0843,115729.90452647,0
+FDP.US,D,20160418,000000,36.1183,36.1617,35.8364,36.1018,91002.665473963,0
+FDP.US,D,20160419,000000,36.2418,36.7724,36.1746,36.6683,123007.72981276,0
+FDP.US,D,20160420,000000,36.5137,36.5292,35.9387,36.0418,140828.36151304,0
+FDP.US,D,20160421,000000,35.981,36.1792,35.725,36.0418,404444.11003004,0
+FDP.US,D,20160422,000000,35.8796,36.297,35.7518,36.2878,132351.13325266,0
+FDP.US,D,20160425,000000,36.297,36.4941,36.0169,36.1617,98573.55755031,0
+FDP.US,D,20160426,000000,36.0768,36.4104,36.0336,36.3763,112350.95298042,0
+FDP.US,D,20160427,000000,36.3496,37.1548,36.3496,37.0876,183241.63862892,0
+FDP.US,D,20160428,000000,36.9586,37.9103,36.7412,37.5076,185599.19814001,0
+FDP.US,D,20160429,000000,37.5076,37.5934,36.7032,37.0626,199589.33835106,0
+FDP.US,D,20160502,000000,37.327,37.8669,37.0102,37.6283,306362.25342749,0
+FDP.US,D,20160503,000000,39.3732,39.5022,38.5284,39.2755,373348.63817295,0
+FDP.US,D,20160504,000000,39.5022,40.9257,39.3651,40.815,480928.02963831,0
+FDP.US,D,20160505,000000,40.8907,41.3972,40.3497,40.7892,586574.26572188,0
+FDP.US,D,20160506,000000,40.8657,41.2941,40.5221,41.2941,555999.80149155,0
+FDP.US,D,20160509,000000,41.4942,42.1997,41.4942,42.0534,440438.13901122,0
+FDP.US,D,20160510,000000,42.397,42.9654,42.2264,42.7829,406787.55891791,0
+FDP.US,D,20160511,000000,42.9478,43.4785,42.6301,43.392,299381.83666146,0
+FDP.US,D,20160512,000000,43.1708,43.6841,43.157,43.3845,334135.21623143,0
+FDP.US,D,20160513,000000,42.7423,43.5318,42.4908,43.3405,214555.28242972,0
+FDP.US,D,20160516,000000,43.4702,43.8913,43.3405,43.8249,331122.05545667,0
+FDP.US,D,20160517,000000,43.8084,43.9945,43.0584,43.1708,483830.47629238,0
+FDP.US,D,20160518,000000,43.0657,43.8341,42.7074,43.8084,249765.62910564,0
+FDP.US,D,20160519,000000,43.8249,44.209,43.4102,44.1326,230923.6053704,0
+FDP.US,D,20160520,000000,44.2535,44.6072,44.15,44.4477,443463.2395441,0
+FDP.US,D,20160523,000000,44.6162,44.8642,44.4929,44.6715,247350.54166911,0
+FDP.US,D,20160524,000000,45.1193,45.5154,44.5811,45.4556,399372.96912959,0
+FDP.US,D,20160525,000000,45.4556,45.6231,44.7407,44.8198,353370.16655185,0
+FDP.US,D,20160526,000000,45.0327,45.5755,44.9582,45.1121,194758.07804541,0
+FDP.US,D,20160527,000000,45.2336,45.6574,44.9913,45.3783,188540.72036609,0
+FDP.US,D,20160531,000000,45.3783,45.5928,44.9174,44.9829,279619.36611895,0
+FDP.US,D,20160601,000000,44.9913,45.3957,44.925,45.3339,314441.12793993,0
+FDP.US,D,20160602,000000,45.3164,45.9715,45.1903,45.9715,265180.9422624,0
+FDP.US,D,20160603,000000,46.116,46.2985,45.8417,46.0802,164806.65210208,0
+FDP.US,D,20160606,000000,46.0396,46.1944,45.7026,45.8176,158435.16299985,0
+FDP.US,D,20160607,000000,46.0987,46.2554,45.8417,46.1605,215579.93076234,0
+FDP.US,D,20160608,000000,46.1605,46.5077,46.0083,46.4672,222720.99154662,0
+FDP.US,D,20160609,000000,46.4497,47.0448,46.1254,46.9684,321779.73744935,0
+FDP.US,D,20160610,000000,46.7777,47.1644,46.5555,46.855,150303.10229218,0
+FDP.US,D,20160613,000000,46.6237,46.6726,46.1429,46.2812,270664.54753404,0
+FDP.US,D,20160614,000000,46.3411,46.6948,46.1078,46.5815,259517.1551865,0
+FDP.US,D,20160615,000000,46.7602,46.9344,46.3741,46.3741,212174.92883495,0
+FDP.US,D,20160616,000000,46.1769,46.846,46.1769,46.811,262794.07607231,0
+FDP.US,D,20160617,000000,46.811,46.9344,46.3491,46.9159,622915.63312089,0
+FDP.US,D,20160620,000000,47.2162,47.3545,46.8228,46.8725,216751.11248999,0
+FDP.US,D,20160621,000000,46.7437,47.2576,46.7437,47.2495,347144.12541207,0
+FDP.US,D,20160622,000000,47.3018,47.5222,47.1554,47.2495,634284.45370981,0
+FDP.US,D,20160623,000000,47.5948,47.5948,47.0192,47.2752,279408.79220313,0
+FDP.US,D,20160624,000000,45.8083,46.3971,45.5505,45.7293,388794.34344126,0
+FDP.US,D,20160627,000000,45.5063,45.8083,45.0237,45.1275,380707.87090093,0
+FDP.US,D,20160628,000000,45.1552,45.602,45.0843,45.3431,443744.36657603,0
+FDP.US,D,20160629,000000,45.533,45.7209,45.2336,45.5154,279810.40224877,0
+FDP.US,D,20160630,000000,45.826,46.8017,45.5966,46.7518,634635.04842532,0
+FDP.US,D,20160701,000000,46.8366,47.054,46.116,46.3971,173478.17278997,0
+FDP.US,D,20160705,000000,46.3971,46.5897,46.0757,46.4404,454668.15981709,0
+FDP.US,D,20160706,000000,46.5123,46.8273,46.2626,46.5731,274756.6282692,0
+FDP.US,D,20160707,000000,46.6321,46.9923,46.2985,46.3658,212078.3253375,0
+FDP.US,D,20160708,000000,46.5989,47.1644,46.3325,47.1471,443390.51556286,0
+FDP.US,D,20160711,000000,47.0448,47.0448,46.6237,46.7952,169822.43594221,0
+FDP.US,D,20160712,000000,46.8791,47.1822,46.6194,46.9251,609019.92554221,0
+FDP.US,D,20160713,000000,47.1296,47.8158,46.9065,47.5174,220299.39151473,0
+FDP.US,D,20160714,000000,47.6546,47.8962,47.5469,47.56,183317.61890783,0
+FDP.US,D,20160715,000000,47.7396,47.8601,47.4651,47.8158,193772.5052848,0
+FDP.US,D,20160718,000000,48.0674,48.6072,47.9504,48.3071,188335.57361304,0
+FDP.US,D,20160719,000000,48.3596,48.4951,47.9045,48.2904,223126.94332247,0
+FDP.US,D,20160720,000000,48.2904,48.7372,48.1945,48.5197,241833.28798823,0
+FDP.US,D,20160721,000000,48.5197,48.9859,48.142,48.9685,400226.11911841,0
+FDP.US,D,20160722,000000,48.9603,49.6372,48.8314,49.1601,277185.82632897,0
+FDP.US,D,20160725,000000,49.2928,49.5691,49.0966,49.4596,164078.32685719,0
+FDP.US,D,20160726,000000,49.4946,49.7497,49.1242,49.1426,224555.37256582,0
+FDP.US,D,20160727,000000,49.0422,49.3895,48.3596,48.5558,242750.47849784,0
+FDP.US,D,20160728,000000,48.4277,48.8993,48.2298,48.7909,178041.33125434,0
+FDP.US,D,20160729,000000,48.658,49.07,48.5733,48.8314,244203.87268999,0
+FDP.US,D,20160801,000000,48.5823,48.9085,48.1026,48.4102,584209.10818291,0
+FDP.US,D,20160802,000000,48.3503,50.5421,48.3503,49.4946,1207721.7292095,0
+FDP.US,D,20160803,000000,49.628,51.5279,49.2203,51.3898,497091.20582596,0
+FDP.US,D,20160804,000000,51.2542,52.0528,50.9943,51.6236,556829.07196415,0
+FDP.US,D,20160805,000000,51.537,52.2675,51.3721,51.854,386404.22095351,0
+FDP.US,D,20160808,000000,51.8025,52.1277,51.1851,51.3638,321041.64331143,0
+FDP.US,D,20160809,000000,51.4081,52.241,51.3114,51.9414,300900.35680696,0
+FDP.US,D,20160810,000000,51.9414,52.018,51.4753,51.5702,149007.09582061,0
+FDP.US,D,20160811,000000,51.5187,51.6732,51.2449,51.2957,239074.11843152,0
+FDP.US,D,20160812,000000,51.2275,51.7424,51.1935,51.7344,211816.73609156,0
+FDP.US,D,20160815,000000,51.7766,51.9599,51.5794,51.7766,168352.76026171,0
+FDP.US,D,20160816,000000,51.7001,51.7591,51.1272,51.21,131779.11029577,0
+FDP.US,D,20160817,000000,51.1317,51.2801,50.8048,51.2359,133939.12108171,0
+FDP.US,D,20160818,000000,51.1483,51.4174,51.0708,51.2265,95735.151417027,0
+FDP.US,D,20160819,000000,51.1741,51.21,50.6398,50.9086,116179.27360455,0
+FDP.US,D,20160822,000000,50.7778,51.1658,50.4939,51.0804,146366.23841248,0
+FDP.US,D,20160823,000000,51.1741,51.3021,50.5973,50.6305,140326.89167229,0
+FDP.US,D,20160824,000000,50.7096,50.9115,50.4335,50.6222,159955.85401045,0
+FDP.US,D,20160825,000000,50.4065,50.8673,50.4065,50.6913,114128.89150674,0
+FDP.US,D,20160826,000000,51.0367,51.0367,50.2187,50.3725,118584.59214809,0
+FDP.US,D,20160829,000000,50.2712,50.5779,50.0639,50.2362,149070.05090884,0
+FDP.US,D,20160830,000000,50.0639,50.2804,49.5507,50.0556,118179.72580479,0
+FDP.US,D,20160831,000000,49.9856,50.1756,49.5821,50.089,214560.70959249,0
+FDP.US,D,20160901,000000,50.2002,50.6222,49.7884,50.2621,243561.29661699,0
+FDP.US,D,20160902,000000,50.5806,51.0635,50.5484,50.753,115064.53436979,0
+FDP.US,D,20160906,000000,50.9161,51.0448,50.6056,50.7355,183433.76019129,0
+FDP.US,D,20160907,000000,50.8295,51.1317,50.451,50.8204,298470.07331463,0
+FDP.US,D,20160908,000000,50.6222,51.0192,50.6222,50.7621,165609.87219334,0
+FDP.US,D,20160909,000000,50.6056,50.6056,49.5232,49.5232,237227.7976542,0
+FDP.US,D,20160912,000000,49.7729,50.4939,49.5729,50.2279,222851.2434533,0
+FDP.US,D,20160913,000000,50.0556,50.3892,49.8576,49.8576,341208.98019725,0
+FDP.US,D,20160914,000000,49.7371,50.5394,49.7371,50.089,277660.16035582,0
+FDP.US,D,20160915,000000,50.1679,50.6913,49.8576,50.1606,304637.5010964,0
+FDP.US,D,20160916,000000,50.2362,50.6562,49.805,50.6562,500619.9470647,0
+FDP.US,D,20160919,000000,50.4425,50.8395,50.4425,50.5125,315784.89344394,0
+FDP.US,D,20160920,000000,50.8204,51.1566,50.1155,50.1432,162965.75848754,0
+FDP.US,D,20160921,000000,50.2002,50.8746,50.2002,50.7189,323057.29156746,0
+FDP.US,D,20160922,000000,51.106,51.4348,50.9346,51.3198,361107.12980923,0
+FDP.US,D,20160923,000000,51.3198,51.4835,51.01,51.1483,165158.33225017,0
+FDP.US,D,20160926,000000,50.9492,51.5019,50.9492,51.3454,183278.54333583,0
+FDP.US,D,20160927,000000,51.21,51.8025,51.1391,51.5103,206262.5777038,0
+FDP.US,D,20160928,000000,51.6236,51.7674,51.327,51.5536,147126.0412015,0
+FDP.US,D,20160929,000000,51.3803,51.5454,51.0804,51.0804,275652.1101277,0
+FDP.US,D,20160930,000000,51.3021,51.9146,51.0708,51.5794,243835.91105359,0
+FDP.US,D,20161003,000000,51.6061,51.8724,51.3499,51.6641,179137.61813564,0
+FDP.US,D,20161004,000000,51.8448,51.9239,51.01,51.2265,164247.65433587,0
+FDP.US,D,20161005,000000,51.1925,51.6715,51.0448,51.1391,185956.30545085,0
+FDP.US,D,20161006,000000,51.1317,51.7165,50.7355,51.7165,209544.92575237,0
+FDP.US,D,20161007,000000,51.6236,51.6236,50.7265,51.0708,131822.52759799,0
+FDP.US,D,20161010,000000,51.0367,51.9239,51.0367,51.9146,159218.84530509,0
+FDP.US,D,20161011,000000,51.9599,51.993,51.0708,51.3538,121206.99720278,0
+FDP.US,D,20161012,000000,51.4743,51.8632,51.1483,51.7766,157513.63076002,0
+FDP.US,D,20161013,000000,51.7165,53.773,51.3198,52.9632,502812.52082732,0
+FDP.US,D,20161014,000000,53.3097,53.3576,52.4012,52.5192,169946.17525356,0
+FDP.US,D,20161017,000000,52.6307,53.3014,52.5309,53.1033,241617.28690965,0
+FDP.US,D,20161018,000000,53.5087,53.7169,53.0682,53.5593,218855.76621559,0
+FDP.US,D,20161019,000000,53.5509,53.69,52.9632,53.1208,150579.88759389,0
+FDP.US,D,20161020,000000,52.9317,53.1557,52.251,52.5359,123336.61587716,0
+FDP.US,D,20161021,000000,52.2602,52.5698,51.854,52.5698,117126.85622571,0
+FDP.US,D,20161024,000000,52.6307,53.1392,52.4923,52.7597,245242.63164584,0
+FDP.US,D,20161025,000000,52.7835,52.9154,52.4482,52.6371,130515.66680088,0
+FDP.US,D,20161026,000000,52.6546,52.7145,51.7591,51.7674,147800.09481862,0
+FDP.US,D,20161027,000000,52.1203,52.1203,51.1741,51.2009,168069.46236466,0
+FDP.US,D,20161028,000000,51.244,52.1682,51.244,51.8116,281374.51056161,0
+FDP.US,D,20161031,000000,51.8448,52.2861,51.6909,51.9663,202424.48818668,0
+FDP.US,D,20161101,000000,54.6096,57.0565,53.4054,56.279,836527.67465968,0
+FDP.US,D,20161102,000000,56.4384,56.5729,55.5393,55.609,361574.95124075,0
+FDP.US,D,20161103,000000,50.3643,53.9894,49.0579,53.69,836115.21028849,0
+FDP.US,D,20161104,000000,53.4653,53.7813,52.1561,52.3469,390552.74418158,0
+FDP.US,D,20161107,000000,52.8472,54.2981,52.3968,54.1018,245356.60206419,0
+FDP.US,D,20161108,000000,54.2134,54.4558,53.844,53.913,192386.40791109,0
+FDP.US,D,20161109,000000,53.2747,53.2747,51.7766,52.9796,297613.66702816,0
+FDP.US,D,20161110,000000,52.998,53.1208,51.9239,52.7238,412900.71507188,0
+FDP.US,D,20161111,000000,52.5698,54.2493,52.4133,54.0938,367803.16324564,0
+FDP.US,D,20161114,000000,54.3075,54.8704,54.0338,54.3515,199987.692099,0
+FDP.US,D,20161115,000000,54.3773,55.2186,54.3773,54.7671,303516.24926631,0
+FDP.US,D,20161116,000000,54.6695,55.1955,54.2585,54.8535,190925.41569107,0
+FDP.US,D,20161117,000000,55.0437,55.716,54.9209,55.7013,154652.43054307,0
+FDP.US,D,20161118,000000,55.7325,57.063,55.7325,56.9929,371296.08521003,0
+FDP.US,D,20161121,000000,56.6226,57.4176,56.4253,56.6501,180647.45482068,0
+FDP.US,D,20161122,000000,56.5702,57.3301,56.5442,56.9423,212590.64950381,0
+FDP.US,D,20161123,000000,56.7073,57.0887,56.6861,56.9239,195458.18204388,0
+FDP.US,D,20161125,000000,57.3044,57.7106,56.699,57.0722,134755.36636364,0
+FDP.US,D,20161128,000000,57.1071,57.3127,56.5563,56.7332,222082.75720384,0
+FDP.US,D,20161129,000000,56.84,57.2962,56.8088,56.8318,173377.22756228,0
+FDP.US,D,20161130,000000,56.2512,56.7745,53.4037,53.5244,488749.65663504,0
+FDP.US,D,20161201,000000,53.609,53.6523,50.0278,50.0547,801182.73434682,0
+FDP.US,D,20161202,000000,50.3311,50.6471,48.7511,48.7686,488387.12216142,0
+FDP.US,D,20161205,000000,49.0762,49.5959,48.6359,48.7776,442947.65908012,0
+FDP.US,D,20161206,000000,48.6478,49.1499,48.4912,48.796,413098.26379703,0
+FDP.US,D,20161207,000000,48.8883,50.5484,48.8883,50.4859,466252.98148459,0
+FDP.US,D,20161208,000000,50.2879,51.1851,50.1597,50.7198,435075.01675328,0
+FDP.US,D,20161209,000000,51.0018,53.0571,51.0018,52.729,585045.97668339,0
+FDP.US,D,20161212,000000,52.6353,53.6523,52.3257,52.9954,348729.94237602,0
+FDP.US,D,20161213,000000,53.4984,53.6442,52.8832,53.1178,382524.88499925,0
+FDP.US,D,20161214,000000,53.2561,54.2134,51.6496,51.8483,428501.63719566,0
+FDP.US,D,20161215,000000,52.1074,53.3344,51.8808,53.1098,373635.19236767,0
+FDP.US,D,20161216,000000,53.3861,53.8514,53.0397,53.2729,520958.78229432,0
+FDP.US,D,20161219,000000,53.1531,53.2137,52.1074,52.5929,262302.37512453,0
+FDP.US,D,20161220,000000,52.6768,53.2222,52.5062,52.7024,290702.71794571,0
+FDP.US,D,20161221,000000,52.4528,53.2995,52.4528,52.7475,133040.38292555,0
+FDP.US,D,20161222,000000,52.8444,52.9954,52.3173,52.5579,125433.67157486,0
+FDP.US,D,20161223,000000,52.3496,52.8691,52.3496,52.8691,94529.23584759,0
+FDP.US,D,20161227,000000,52.729,53.0664,52.5753,52.756,75025.098253343,0
+FDP.US,D,20161228,000000,52.5579,52.5661,52.0658,52.2465,135921.12092851,0
+FDP.US,D,20161229,000000,52.3828,52.7109,52.052,52.5248,109572.24563771,0
+FDP.US,D,20161230,000000,52.4268,52.6768,52.1937,52.3347,161327.84076091,0
+FDP.US,D,20170103,000000,52.4178,53.0232,52.3,52.8353,179629.31908339,0
+FDP.US,D,20170104,000000,53.0838,53.3344,52.7892,53.282,176908.13966613,0
+FDP.US,D,20170105,000000,53.4984,53.6984,53.189,53.4118,113840.16644691,0
+FDP.US,D,20170106,000000,53.4802,53.4802,51.7111,51.9094,220560.98076067,0
+FDP.US,D,20170109,000000,51.9094,52.2741,51.4819,52.1331,206143.18012266,0
+FDP.US,D,20170110,000000,51.8669,52.6023,51.3472,52.5248,232716.73995251,0
+FDP.US,D,20170111,000000,52.6353,52.977,52.4354,52.8444,143013.33724777,0
+FDP.US,D,20170112,000000,52.6083,52.8526,51.9278,52.2465,140125.00121692,0
+FDP.US,D,20170113,000000,52.3083,53.7426,52.3083,53.6984,217510.91527902,0
+FDP.US,D,20170117,000000,53.5159,53.68,52.4012,52.5248,186225.49272469,0
+FDP.US,D,20170118,000000,52.5319,52.6425,51.7877,52.0475,195720.85672237,0
+FDP.US,D,20170119,000000,51.8852,52.0705,51.0736,51.7029,189187.63816931,0
+FDP.US,D,20170120,000000,51.5481,52.4622,51.5481,52.1682,240989.90689241,0
+FDP.US,D,20170123,000000,52.0983,52.0983,50.0631,50.2178,270487.62202745,0
+FDP.US,D,20170124,000000,50.1238,50.7972,50.1053,50.297,186264.56829668,0
+FDP.US,D,20170125,000000,50.6646,51.1676,50.5973,50.9594,131127.85076232,0
+FDP.US,D,20170126,000000,50.7458,50.9364,49.7009,49.7361,192001.07935381,0
+FDP.US,D,20170127,000000,49.9848,49.9848,49.1407,49.3454,207821.25885386,0
+FDP.US,D,20170130,000000,48.9666,49.1592,48.389,48.6794,235762.46370393,0
+FDP.US,D,20170131,000000,48.916,49.4421,48.3798,49.4153,285969.14657009,0
+FDP.US,D,20170201,000000,49.4153,49.8281,49.0081,49.3979,252931.83587077,0
+FDP.US,D,20170202,000000,49.4069,50.0373,48.796,49.9507,245099.35454848,0
+FDP.US,D,20170203,000000,50.3218,50.9354,49.8906,50.7273,150226.03658072,0
+FDP.US,D,20170206,000000,50.9751,50.9751,50.1789,50.614,201301.06549146,0
+FDP.US,D,20170207,000000,50.5484,51.3472,50.451,51.2109,184836.13905332,0
+FDP.US,D,20170208,000000,51.4008,51.4008,50.6562,50.6923,294953.27183401,0
+FDP.US,D,20170209,000000,50.5033,51.4671,50.5033,50.7972,256627.73372309,0
+FDP.US,D,20170210,000000,51.0202,51.2458,50.7365,50.8756,267402.82270401,0
+FDP.US,D,20170213,000000,51.0561,51.1197,50.1992,50.2178,212509.24206213,0
+FDP.US,D,20170214,000000,50.227,50.614,49.8198,50.2702,234324.26556756,0
+FDP.US,D,20170215,000000,50.3054,51.3519,50.1818,51.282,150935.90947218,0
+FDP.US,D,20170216,000000,51.2735,51.4772,50.7631,50.9935,136866.53268457,0
+FDP.US,D,20170217,000000,50.7365,51.0983,50.355,50.4242,276153.57996845,0
+FDP.US,D,20170221,000000,53.0232,54.2051,51.7802,52.4703,327134.17624685,0
+FDP.US,D,20170222,000000,52.1858,52.5929,47.6465,48.787,644275.86038548,0
+FDP.US,D,20170223,000000,48.787,49.622,48.3014,48.916,498141.90453993,0
+FDP.US,D,20170224,000000,49.8198,50.1053,49.8198,49.8198,351691.00238811,0
+FDP.US,D,20170227,000000,49.63,50.1949,49.2928,49.7093,433854.99056061,0
+FDP.US,D,20170228,000000,49.8741,50.3311,49.4687,49.9507,859891.61042215,0
+FDP.US,D,20170301,000000,50.4859,50.7014,50.088,50.3054,331543.2032883,0
+FDP.US,D,20170302,000000,50.2178,50.2443,49.63,49.8032,258014.91652933,0
+FDP.US,D,20170303,000000,49.7949,49.9692,49.4512,49.8116,220957.16364351,0
+FDP.US,D,20170306,000000,49.4946,50.0288,49.0477,49.6733,313908.18055506,0
+FDP.US,D,20170307,000000,49.8116,50.2002,49.6557,49.6825,361367.63362261,0
+FDP.US,D,20170308,000000,49.7865,49.8116,49.4502,49.7268,281809.76901645,0
+FDP.US,D,20170309,000000,49.7949,50.089,49.771,49.771,177136.08050283,0
+FDP.US,D,20170310,000000,50.0114,50.191,49.4411,49.9692,230646.82006869,0
+FDP.US,D,20170313,000000,49.9507,50.1747,49.6117,49.9692,323024.72859079,0
+FDP.US,D,20170314,000000,49.9692,50.0714,49.5876,49.8557,233865.12759649,0
+FDP.US,D,20170315,000000,49.9929,50.191,49.7185,50.038,305984.5228981,0
+FDP.US,D,20170316,000000,50.0714,50.7908,49.8032,50.6857,224147.24992486,0
+FDP.US,D,20170317,000000,50.5909,50.9198,50.0556,50.5237,375777.83623273,0
+FDP.US,D,20170320,000000,50.4959,50.9042,50.2712,50.8784,230907.32388207,0
+FDP.US,D,20170321,000000,50.8414,51.0507,49.7268,49.7865,221580.20193053,0
+FDP.US,D,20170322,000000,49.7009,50.0197,49.2588,49.7526,203927.81227638,0
+FDP.US,D,20170323,000000,49.7949,50.5578,49.2745,50.3321,228274.06450182,0
+FDP.US,D,20170324,000000,50.3412,50.6323,49.7093,50.462,213590.33288766,0
+FDP.US,D,20170327,000000,49.9772,51.0941,49.9772,50.8599,212489.70427613,0
+FDP.US,D,20170328,000000,50.6074,51.4543,50.2934,50.8949,313731.25504847,0
+FDP.US,D,20170329,000000,50.765,51.2228,50.6581,51.1446,206440.58864294,0
+FDP.US,D,20170330,000000,50.9704,51.3693,50.8332,50.9787,121462.07385338,0
+FDP.US,D,20170331,000000,50.8414,51.5001,50.8414,51.2589,246915.28321424,0
+FDP.US,D,20170403,000000,51.2322,51.8818,51.1887,51.4734,141729.27053432,0
+FDP.US,D,20170404,000000,51.4403,51.5609,51.119,51.5343,170485.63523377,0
+FDP.US,D,20170405,000000,51.6991,52.3238,51.4228,51.6468,159891.81348967,0
+FDP.US,D,20170406,000000,51.5088,51.7334,51.1538,51.4312,203299.3468266,0
+FDP.US,D,20170407,000000,51.5158,51.6633,51.1446,51.2845,180632.2587649,0
+FDP.US,D,20170410,000000,51.2765,51.7591,50.929,51.1538,159768.0741783,0
+FDP.US,D,20170411,000000,51.1538,51.5953,50.9383,51.5517,171739.30983566,0
+FDP.US,D,20170412,000000,51.36,51.5001,51.0148,51.3961,110149.69575737,0
+FDP.US,D,20170413,000000,51.4495,51.9462,50.5328,50.5578,239040.47002229,0
+FDP.US,D,20170417,000000,50.5991,51.2681,50.3661,51.2497,258229.83217538,0
+FDP.US,D,20170418,000000,51.2589,51.7334,50.8599,51.0764,226716.46878432,0
+FDP.US,D,20170419,000000,51.0148,51.5001,50.6766,51.1113,182234.35721719,0
+FDP.US,D,20170420,000000,51.1282,51.5609,51.1282,51.4819,241367.63742181,0
+FDP.US,D,20170421,000000,51.4495,51.9663,51.4403,51.6723,224600.96073316,0
+FDP.US,D,20170424,000000,52.3635,53.0748,52.2529,52.8775,296083.20712454,0
+FDP.US,D,20170425,000000,53.1004,53.5593,52.7099,52.7789,205140.24044115,0
+FDP.US,D,20170426,000000,52.6574,53.0682,52.4776,52.6066,235155.70690527,0
+FDP.US,D,20170427,000000,52.7883,53.317,52.7466,53.1178,268543.6123201,0
+FDP.US,D,20170428,000000,53.3088,53.6367,52.9613,53.048,239179.40538942,0
+FDP.US,D,20170501,000000,53.1098,53.6367,52.2971,52.3552,268059.50940024,0
+FDP.US,D,20170502,000000,49.6916,50.089,45.3551,45.4085,903601.97944215,0
+FDP.US,D,20170503,000000,45.4003,46.1513,44.2477,44.9997,561494.26108875,0
+FDP.US,D,20170504,000000,45.0346,46.0719,44.6043,45.9882,616717.81322757,0
+FDP.US,D,20170505,000000,46.0903,46.8773,46.0481,46.3264,605479.24454535,0
+FDP.US,D,20170508,000000,46.4008,47.2358,46.3088,47.0706,480320.18740709,0
+FDP.US,D,20170509,000000,47.1499,47.5652,46.48,46.6194,654939.14981314,0
+FDP.US,D,20170510,000000,46.7758,47.2281,46.247,46.5685,450675.93887705,0
+FDP.US,D,20170511,000000,46.6552,46.9509,46.2728,46.6194,573093.19337949,0
+FDP.US,D,20170512,000000,46.7325,47.1932,46.48,46.6552,527920.74670689,0
+FDP.US,D,20170515,000000,46.586,47.3931,46.586,47.0192,360480.83522456,0
+FDP.US,D,20170516,000000,46.9674,47.2604,46.4194,46.6275,480579.60578792,0
+FDP.US,D,20170517,000000,46.4008,46.8625,45.5515,45.5607,569522.12027107,0
+FDP.US,D,20170518,000000,45.4657,46.1078,45.2253,45.838,370686.07211372,0
+FDP.US,D,20170519,000000,45.838,46.6073,45.675,46.0802,406898.27303859,0
+FDP.US,D,20170522,000000,45.9171,46.3042,45.3164,45.3523,241760.56400699,0
+FDP.US,D,20170523,000000,45.3349,45.5957,45.0382,45.5163,255900.49391074,0
+FDP.US,D,20170524,000000,45.3801,46.0535,45.3801,46.0122,247768.43320306,0
+FDP.US,D,20170525,000000,46.0296,46.0987,45.5607,45.5773,231974.30408437,0
+FDP.US,D,20170526,000000,45.4915,45.7615,45.2742,45.44,205489.7497241,0
+FDP.US,D,20170530,000000,45.4491,45.5515,44.8237,44.8411,387499.42240226,0
+FDP.US,D,20170531,000000,45.0559,45.3164,43.963,43.9815,446718.45177878,0
+FDP.US,D,20170601,000000,44.0875,44.104,43.1744,44.0701,420655.04525015,0
+FDP.US,D,20170602,000000,43.8785,44.5637,43.8093,44.2941,281373.42512905,0
+FDP.US,D,20170605,000000,44.1558,44.2764,43.837,44.1879,175627.32925035,0
+FDP.US,D,20170606,000000,43.8941,43.9815,43.531,43.837,258977.69520628,0
+FDP.US,D,20170607,000000,43.9097,43.9097,43.1385,43.6083,285265.78627396,0
+FDP.US,D,20170608,000000,43.5587,44.3997,43.4648,44.1797,167014.42192047,0
+FDP.US,D,20170609,000000,44.104,44.8052,43.919,44.4929,303822.34124703,0
+FDP.US,D,20170612,000000,44.4477,45.5688,44.4321,44.9295,358905.87258617,0
+FDP.US,D,20170613,000000,44.9877,45.5082,44.6837,45.4233,234074.61607974,0
+FDP.US,D,20170614,000000,45.44,45.44,44.8585,45.1811,225809.04716772,0
+FDP.US,D,20170615,000000,44.8955,45.3516,44.1797,44.3556,344089.7182002,0
+FDP.US,D,20170616,000000,43.7107,43.9014,42.4117,42.6456,441342.30433016,0
+FDP.US,D,20170619,000000,42.9139,43.4961,42.6623,43.4425,197560.66490435,0
+FDP.US,D,20170620,000000,43.3725,43.3725,42.9847,43.157,286004.96584442,0
+FDP.US,D,20170621,000000,43.2197,43.3043,42.923,43.2278,167789.42076528,0
+FDP.US,D,20170622,000000,43.3126,43.4509,42.6539,42.8096,235086.2392217,0
+FDP.US,D,20170623,000000,42.9139,44.2505,42.8448,44.1879,506606.10760965,0
+FDP.US,D,20170626,000000,44.2596,44.9544,43.5053,43.5403,322464.64539201,0
+FDP.US,D,20170627,000000,43.5771,44.1639,43.321,43.3725,238089.63110346,0
+FDP.US,D,20170628,000000,43.6757,44.1971,43.4425,43.919,182570.84130948,0
+FDP.US,D,20170629,000000,43.8941,43.8941,43.1837,43.5679,208108.89848112,0
+FDP.US,D,20170630,000000,43.4601,44.3646,43.2794,44.1797,236087.0080381,0
+FDP.US,D,20170703,000000,44.2156,44.6504,43.7464,44.3997,114979.87063045,0
+FDP.US,D,20170705,000000,44.329,44.4074,43.4775,43.6352,441585.44122265,0
+FDP.US,D,20170706,000000,43.5226,43.7421,43.2197,43.5679,347150.6380074,0
+FDP.US,D,20170707,000000,43.7199,44.3113,43.6131,44.1639,187374.96580121,0
+FDP.US,D,20170710,000000,44.1381,44.4402,43.8699,44.2505,343970.32061907,0
+FDP.US,D,20170711,000000,44.329,44.3556,43.5145,44.1558,269959.01637279,0
+FDP.US,D,20170712,000000,44.5289,45.2162,44.4402,44.8585,236037.07814054,0
+FDP.US,D,20170713,000000,44.9958,45.1258,44.0875,44.2422,269200.29901633,0
+FDP.US,D,20170714,000000,44.3823,44.8862,44.2505,44.796,247057.47487905,0
+FDP.US,D,20170717,000000,44.8585,45.0171,44.3732,44.4321,211871.00771935,0
+FDP.US,D,20170718,000000,44.1971,44.4837,43.919,43.9448,242912.20794865,0
+FDP.US,D,20170719,000000,44.0793,44.7602,43.963,44.7176,376456.23158005,0
+FDP.US,D,20170720,000000,44.6928,45.0382,44.2596,44.538,193093.0245049,0
+FDP.US,D,20170721,000000,44.9793,45.0171,44.3732,44.5112,197856.98799208,0
+FDP.US,D,20170724,000000,44.5112,44.5546,43.8785,44.2941,212065.30014683,0
+FDP.US,D,20170725,000000,44.4402,45.5688,44.4402,45.4059,444924.23176414,0
+FDP.US,D,20170726,000000,45.5163,45.5163,44.5732,45.0474,189634.83638227,0
+FDP.US,D,20170727,000000,45.2316,45.6823,44.2941,44.337,241972.22335537,0
+FDP.US,D,20170728,000000,44.3465,44.6431,44.0526,44.5473,182673.95740226,0
+FDP.US,D,20170731,000000,44.6671,44.9139,44.1381,44.6671,333681.50542312,0
+FDP.US,D,20170801,000000,44.6172,44.7095,40.1886,41.6542,628300.46402997,0
+FDP.US,D,20170802,000000,41.8725,44.2247,41.8083,43.1744,454544.42050574,0
+FDP.US,D,20170803,000000,43.0869,43.5403,42.0192,43.2455,674854.66634602,0
+FDP.US,D,20170804,000000,42.8308,43.601,42.6456,43.3642,450735.63766762,0
+FDP.US,D,20170807,000000,43.1385,43.321,42.4716,42.5046,245846.13214684,0
+FDP.US,D,20170808,000000,42.3932,42.3932,41.822,41.9337,340518.64509179,0
+FDP.US,D,20170809,000000,41.8994,42.0819,41.3189,41.707,220079.04870592,0
+FDP.US,D,20170810,000000,41.6542,42.1731,41.2296,41.8128,448384.59075185,0
+FDP.US,D,20170811,000000,41.5162,42.575,41.4976,42.3324,238393.55221906,0
+FDP.US,D,20170814,000000,42.4984,43.2397,42.0182,42.8464,233828.22288959,0
+FDP.US,D,20170815,000000,42.7433,42.8724,42.2642,42.7342,202292.06541487,0
+FDP.US,D,20170816,000000,42.7342,43.2131,42.6715,43.0124,291044.62920077,0
+FDP.US,D,20170817,000000,42.8972,42.8972,40.5839,40.5921,529324.21100148,0
+FDP.US,D,20170818,000000,40.3564,41.0371,40.1213,40.5303,501859.51104338,0
+FDP.US,D,20170821,000000,40.5572,41.5844,40.5046,41.4351,336476.49425418,0
+FDP.US,D,20170822,000000,41.3842,41.5227,40.8613,40.9414,202578.61960959,0
+FDP.US,D,20170823,000000,40.852,41.2619,40.687,40.9938,348649.6203669,0
+FDP.US,D,20170824,000000,40.9228,40.9938,40.1812,40.7478,369844.861883,0
+FDP.US,D,20170825,000000,40.8703,41.0444,40.5664,40.8012,160562.61080912,0
+FDP.US,D,20170828,000000,40.8962,40.8962,40.0707,40.7303,286459.76208529,0
+FDP.US,D,20170829,000000,40.5746,41.0868,40.5497,41.0444,192534.02673868,0
+FDP.US,D,20170830,000000,40.9414,41.3236,40.8104,41.1746,132985.0258652,0
+FDP.US,D,20170831,000000,41.2711,41.3155,40.8104,40.9044,250083.66084448,0
+FDP.US,D,20170901,000000,41.157,41.2528,40.7478,41.192,156397.8060927,0
+FDP.US,D,20170905,000000,41.2002,41.5401,40.7653,40.8343,164576.54040027,0
+FDP.US,D,20170906,000000,40.9938,41.096,40.6695,40.852,159548.81680204,0
+FDP.US,D,20170907,000000,40.8613,40.8613,39.4949,39.8082,240260.49621495,0
+FDP.US,D,20170908,000000,39.6792,40.1572,39.447,39.9102,119890.36751265,0
+FDP.US,D,20170911,000000,39.9473,40.3387,39.9288,40.0873,120628.46165057,0
+FDP.US,D,20170912,000000,40.1666,40.3913,39.8938,40.0624,104040.88133362,0
+FDP.US,D,20170913,000000,40.0624,40.5839,40.0624,40.2944,118655.14526422,0
+FDP.US,D,20170914,000000,40.2253,40.3387,39.4949,39.7298,162786.66211585,0
+FDP.US,D,20170915,000000,39.8339,40.2614,39.6967,40.1397,363248.68824171,0
+FDP.US,D,20170918,000000,40.2171,40.6603,40.067,40.4787,106384.33022148,0
+FDP.US,D,20170919,000000,40.3387,40.9138,40.2253,40.3913,219034.8625873,0
+FDP.US,D,20170920,000000,40.2253,40.9764,39.7557,40.8962,432255.06297343,0
+FDP.US,D,20170921,000000,40.8962,41.8673,40.8779,41.5493,495310.01100198,0
+FDP.US,D,20170922,000000,41.4794,43.3671,41.4794,43.1956,448433.43521687,0
+FDP.US,D,20170925,000000,43.1412,43.2483,39.9968,40.6014,615532.52087671,0
+FDP.US,D,20170926,000000,40.6603,40.6603,40.067,40.2171,302180.08179019,0
+FDP.US,D,20170927,000000,40.2864,40.6538,39.6522,40.3305,249709.18661276,0
+FDP.US,D,20170928,000000,40.5303,40.7737,39.8339,39.9934,224628.09654705,0
+FDP.US,D,20170929,000000,40.2708,40.7882,39.4949,39.5731,233474.37187642,0
+FDP.US,D,20171002,000000,39.7906,41.4028,39.5287,41.3586,350062.85355449,0
+FDP.US,D,20171003,000000,41.5401,41.705,41.1311,41.6701,221561.74957707,0
+FDP.US,D,20171004,000000,41.61,41.61,40.6861,40.6943,197352.26185366,0
+FDP.US,D,20171005,000000,40.8703,41.1219,40.6943,40.7478,180358.72976084,0
+FDP.US,D,20171006,000000,40.7561,40.7561,40.2708,40.3305,162106.09590338,0
+FDP.US,D,20171009,000000,40.4527,40.5488,39.8339,39.9565,161173.709338,0
+FDP.US,D,20171010,000000,40.2171,40.6447,39.635,39.8505,192757.62584518,0
+FDP.US,D,20171011,000000,39.8505,40.1904,39.6522,39.9019,181863.13928313,0
+FDP.US,D,20171012,000000,39.8938,40.2347,39.7861,39.9102,144122.64931974,0
+FDP.US,D,20171013,000000,40.0015,40.4005,39.8082,40.0873,100255.97801172,0
+FDP.US,D,20171016,000000,40.1305,40.9504,40.0707,40.8343,234544.60837637,0
+FDP.US,D,20171017,000000,40.8343,41.0999,40.0873,40.9228,164472.33887492,0
+FDP.US,D,20171018,000000,41.0444,41.0703,40.5572,40.6188,201386.81466338,0
+FDP.US,D,20171019,000000,40.6014,40.9504,40.3564,40.9044,396037.43488577,0
+FDP.US,D,20171020,000000,41.1652,41.4184,40.9716,41.3938,209997.55112812,0
+FDP.US,D,20171023,000000,41.532,42.2292,41.3155,41.8976,329188.90007489,0
+FDP.US,D,20171024,000000,41.6442,42.7682,41.4443,42.7259,374596.88561207,0
+FDP.US,D,20171025,000000,42.6466,42.8373,42.282,42.4632,271631.6679412,0
+FDP.US,D,20171026,000000,42.6548,42.7636,42.1498,42.3664,127701.14018383,0
+FDP.US,D,20171027,000000,42.3324,42.9063,42.1371,42.8289,232126.26464218,0
+FDP.US,D,20171030,000000,42.1149,42.6984,42.1149,42.4632,670078.76310073,0
+FDP.US,D,20171031,000000,41.1034,41.1034,37.7795,38.7477,1676662.2417021,0
+FDP.US,D,20171101,000000,38.9302,38.9302,37.4496,38.311,1105379.5498256,0
+FDP.US,D,20171102,000000,38.2594,39.0757,38.1405,38.8693,637876.15003678,0
+FDP.US,D,20171103,000000,38.6509,41.052,38.6509,40.4787,687681.2228573,0
+FDP.US,D,20171106,000000,40.1904,40.8436,40.1904,40.5221,660979.58198589,0
+FDP.US,D,20171107,000000,40.5572,40.8962,39.3962,39.5382,532916.99276101,0
+FDP.US,D,20171108,000000,39.4238,41.1836,39.4238,40.7653,430688.78379549,0
+FDP.US,D,20171109,000000,40.5839,41.3842,40.5839,40.5839,339649.21361464,0
+FDP.US,D,20171110,000000,40.4098,41.0371,40.2253,40.4705,230081.30970715,0
+FDP.US,D,20171113,000000,40.4623,40.5839,39.869,40.2253,298772.90899769,0
+FDP.US,D,20171114,000000,39.9094,40.6418,39.9094,40.488,391375.50205884,0
+FDP.US,D,20171115,000000,40.3923,40.3923,39.5898,39.6083,459460.34455072,0
+FDP.US,D,20171116,000000,39.7886,40.5931,39.7371,40.1029,527552.78507049,0
+FDP.US,D,20171117,000000,39.9833,41.2259,39.9833,41.0813,268031.28815378,0
+FDP.US,D,20171120,000000,41.0896,41.6406,40.8629,41.4756,301570.06869386,0
+FDP.US,D,20171121,000000,41.2738,41.3107,40.383,40.5221,218392.28651429,0
+FDP.US,D,20171122,000000,40.6555,40.6555,40.1666,40.1812,122051.46373116,0
+FDP.US,D,20171124,000000,40.2788,40.2788,39.8413,40.0264,63013.70159143,0
+FDP.US,D,20171127,000000,40.078,40.2347,39.7712,40.0698,199365.73924457,0
+FDP.US,D,20171128,000000,40.1904,41.1154,40.0171,41.1154,270832.78958017,0
+FDP.US,D,20171129,000000,41.1421,42.8632,40.9441,42.7858,281213.86654335,0
+FDP.US,D,20171130,000000,42.8795,43.474,42.1381,42.5321,264994.2478628,0
+FDP.US,D,20171201,000000,42.6623,42.7858,41.6184,42.3729,194732.02766407,0
+FDP.US,D,20171204,000000,42.7249,43.1782,42.5839,43.1163,227212.51146229,0
+FDP.US,D,20171205,000000,43.2657,43.2748,42.793,42.9432,236024.05294986,0
+FDP.US,D,20171206,000000,42.8558,43.1782,42.3397,43.0381,301787.15520502,0
+FDP.US,D,20171207,000000,43.099,43.099,42.0239,42.078,274690.4168833,0
+FDP.US,D,20171208,000000,42.1214,42.3554,41.2038,41.3715,228973.08306772,0
+FDP.US,D,20171211,000000,41.3715,41.4756,40.6879,41.2296,236859.83601779,0
+FDP.US,D,20171212,000000,41.3799,41.8846,41.2655,41.3014,145649.85292569,0
+FDP.US,D,20171213,000000,41.1502,41.5761,40.6198,40.6289,178150.95994245,0
+FDP.US,D,20171214,000000,40.6963,40.8888,40.2614,40.3387,180486.81080242,0
+FDP.US,D,20171215,000000,40.3564,41.554,40.3564,41.1338,469096.81478066,0
+FDP.US,D,20171218,000000,41.5088,42.1214,41.4536,41.554,141651.1193903,0
+FDP.US,D,20171219,000000,41.7723,41.903,41.1245,41.4305,215312.91435362,0
+FDP.US,D,20171220,000000,41.5448,41.7476,40.758,41.4756,165723.8426117,0
+FDP.US,D,20171221,000000,41.5272,42.3397,41.483,41.6662,213324.4019115,0
+FDP.US,D,20171222,000000,41.7382,42.0155,41.4996,41.9547,121775.76386199,0
+FDP.US,D,20171226,000000,41.9639,42.6974,41.9371,41.9639,108645.2862351,0
+FDP.US,D,20171227,000000,42.033,42.313,41.683,41.7631,137905.29164042,0
+FDP.US,D,20171228,000000,41.8683,42.3397,41.3366,42.28,314087.27692675,0
+FDP.US,D,20171229,000000,42.3214,42.7249,41.6231,41.6322,152399.07255733,0
+FDP.US,D,20180102,000000,41.6921,41.6921,40.7137,40.9874,241381.74804504,0
+FDP.US,D,20180103,000000,40.9965,41.4211,40.6879,41.2213,305593.76717802,0
+FDP.US,D,20180104,000000,41.3881,42.2708,41.2829,42.0864,275978.82532697,0
+FDP.US,D,20180105,000000,42.0155,42.8724,41.8596,42.0956,280620.13493536,0
+FDP.US,D,20180108,000000,41.9722,42.4615,41.7105,42.1657,214099.4007563,0
+FDP.US,D,20180109,000000,42.1381,42.5654,41.6138,42.4006,515547.90100391,0
+FDP.US,D,20180110,000000,42.4191,42.4191,41.7815,42.1214,157679.70194105,0
+FDP.US,D,20180111,000000,42.1565,42.759,41.7815,42.6374,265873.44823294,0
+FDP.US,D,20180112,000000,42.6974,42.9867,42.313,42.5934,133919.58329571,0
+FDP.US,D,20180116,000000,42.8464,43.7087,42.4778,42.4778,224186.32549688,0
+FDP.US,D,20180117,000000,42.6374,43.1874,42.2623,42.934,264059.6904323,0
+FDP.US,D,20180118,000000,42.8795,42.9783,42.4541,42.5046,222928.30916476,0
+FDP.US,D,20180119,000000,42.2264,43.0723,42.1381,42.7249,158448.18819053,0
+FDP.US,D,20180122,000000,42.7516,43.1874,42.575,43.1699,174705.79701053,0
+FDP.US,D,20180123,000000,42.9156,43.1699,42.6456,43.0124,205169.54712015,0
+FDP.US,D,20180124,000000,43.1339,43.1965,42.6374,42.793,225263.07459217,0
+FDP.US,D,20180125,000000,42.9507,42.969,42.0605,42.3729,132299.03248999,0
+FDP.US,D,20180126,000000,42.4778,42.4778,41.9639,42.1997,111303.51056413,0
+FDP.US,D,20180129,000000,42.1565,42.759,41.683,41.7198,174537.55496438,0
+FDP.US,D,20180130,000000,41.5805,42.1214,41.483,41.4904,158065.03049834,0
+FDP.US,D,20180131,000000,41.683,41.8596,41.0225,41.3189,188006.68754866,0
+FDP.US,D,20180201,000000,41.3014,41.6662,40.8888,41.04,119041.55925406,0
+FDP.US,D,20180202,000000,40.8123,40.8123,40.0081,40.0937,235263.16472829,0
+FDP.US,D,20180205,000000,39.9925,40.6714,39.4488,39.4572,329057.56273564,0
+FDP.US,D,20180206,000000,39.3022,41.657,39.1255,40.4537,431075.19778534,0
+FDP.US,D,20180207,000000,40.3387,40.8363,39.8154,39.8928,153841.61242392,0
+FDP.US,D,20180208,000000,39.9094,40.0393,39.0461,39.0461,361787.69602169,0
+FDP.US,D,20180209,000000,39.5446,39.8588,38.3671,39.039,370139.01410561,0
+FDP.US,D,20180212,000000,39.1511,39.4921,38.7072,39.1421,720599.1359755,0
+FDP.US,D,20180213,000000,39.0222,39.8588,39.0222,39.3937,496017.71302833,0
+FDP.US,D,20180214,000000,39.0812,40.5405,39.0812,40.4537,370284.46206808,0
+FDP.US,D,20180215,000000,40.5581,40.7045,40.1812,40.5497,221743.01681388,0
+FDP.US,D,20180216,000000,40.3212,40.9697,40.0439,40.6623,147038.12116449,0
+FDP.US,D,20180220,000000,39.3022,40.2079,38.1921,39.6599,492535.64538949,0
+FDP.US,D,20180221,000000,39.8154,40.8123,39.3937,40.4797,328915.37107084,0
+FDP.US,D,20180222,000000,40.8279,43.1874,40.7405,42.9507,526253.52230125,0
+FDP.US,D,20180223,000000,42.793,42.793,41.4057,41.5715,405346.10448387,0
+FDP.US,D,20180226,000000,41.5448,41.8811,40.7671,41.0896,241516.34168195,0
+FDP.US,D,20180227,000000,41.0813,41.5448,40.9165,40.9616,249729.80983132,0
+FDP.US,D,20180228,000000,41.0049,41.1781,40.5497,40.7671,324102.56311864,0
+FDP.US,D,20180301,000000,40.7495,41.2296,40.4188,41.1338,317629.04335615,0
+FDP.US,D,20180302,000000,40.9441,41.4581,40.9441,41.3014,182624.02750471,0
+FDP.US,D,20180305,000000,41.1421,41.4489,41.0049,41.238,241365.46655671,0
+FDP.US,D,20180306,000000,41.3366,41.7124,40.9338,41.5097,259410.78279603,0
+FDP.US,D,20180307,000000,41.3274,42.2477,40.8622,42.185,338497.56967299,0
+FDP.US,D,20180308,000000,42.1934,42.1934,41.3189,41.5373,372077.59665018,0
+FDP.US,D,20180309,000000,41.7741,41.9225,41.1154,41.8691,173705.02819411,0
+FDP.US,D,20180312,000000,42.0264,42.1498,41.4405,41.6332,158274.51898159,0
+FDP.US,D,20180313,000000,41.8183,41.9668,41.3448,41.6147,204462.93052636,0
+FDP.US,D,20180314,000000,41.5639,42.2302,41.4588,41.6066,322958.51720488,0
+FDP.US,D,20180315,000000,41.6147,41.6332,41.0804,41.4588,339141.23117854,0
+FDP.US,D,20180316,000000,41.484,42.2348,40.909,41.5456,474103.91516032,0
+FDP.US,D,20180319,000000,41.4405,41.6332,40.9956,41.1688,262153.67086441,0
+FDP.US,D,20180320,000000,41.2562,41.4913,40.2916,41.0804,506781.94768369,0
+FDP.US,D,20180321,000000,40.7747,40.792,40.301,40.3361,171270.40297157,0
+FDP.US,D,20180322,000000,40.301,40.4512,39.3531,39.3798,285697.78843115,0
+FDP.US,D,20180323,000000,39.4515,40.0909,39.1799,39.2066,333844.32030649,0
+FDP.US,D,20180326,000000,39.8283,39.8632,38.7522,39.7326,213367.81921373,0
+FDP.US,D,20180327,000000,39.7842,40.0586,39.4147,39.5936,134653.3357034,0
+FDP.US,D,20180328,000000,39.6451,39.9509,39.4331,39.505,184586.4895655,0
+FDP.US,D,20180329,000000,39.7326,40.2401,39.6285,39.6367,297837.26613464,0
+FDP.US,D,20180402,000000,39.5936,39.8781,39.271,39.6634,236868.51947824,0
+FDP.US,D,20180403,000000,39.8882,40.3452,39.6026,40.2311,150811.08472826,0
+FDP.US,D,20180404,000000,39.9693,42.0264,39.5297,41.9225,348739.71126902,0
+FDP.US,D,20180405,000000,41.9749,42.0984,41.4499,41.9483,165249.50858484,0
+FDP.US,D,20180406,000000,41.8616,42.4219,41.7603,41.8783,315092.38747338,0
+FDP.US,D,20180409,000000,41.9399,42.2919,41.7741,42.0099,188070.72806946,0
+FDP.US,D,20180410,000000,42.2993,42.2993,41.8357,42.0357,136588.66195029,0
+FDP.US,D,20180411,000000,41.9749,42.3344,41.7263,42.2837,92962.956669644,0
+FDP.US,D,20180412,000000,42.3684,42.5442,42.0892,42.3344,71757.94626054,0
+FDP.US,D,20180413,000000,42.4134,42.8685,42.0404,42.817,115617.01954067,0
+FDP.US,D,20180416,000000,42.8593,43.5531,42.3859,43.4121,125961.19179695,0
+FDP.US,D,20180417,000000,43.6057,44.104,43.4905,44.0875,115232.77641594,0
+FDP.US,D,20180418,000000,44.2791,44.3804,43.5346,44.0526,228392.37665041,0
+FDP.US,D,20180419,000000,43.6323,43.8157,43.0355,43.3938,220991.89748531,0
+FDP.US,D,20180420,000000,43.3414,43.5346,42.8934,43.3318,169781.18950508,0
+FDP.US,D,20180423,000000,43.5346,43.6323,43.1579,43.5531,101775.58358977,0
+FDP.US,D,20180424,000000,43.7797,43.7983,43.1487,43.4814,94611.728721827,0
+FDP.US,D,20180425,000000,43.3938,43.8203,43.2382,43.6057,78191.305018463,0
+FDP.US,D,20180426,000000,43.744,43.9097,43.0786,43.9014,106796.79459266,0
+FDP.US,D,20180427,000000,43.9815,44.0837,43.7007,43.8249,115252.31420194,0
+FDP.US,D,20180430,000000,44.0441,44.0957,43.0262,43.0612,246774.176982,0
+FDP.US,D,20180501,000000,44.8042,45.9356,44.161,45.3929,245321.86822241,0
+FDP.US,D,20180502,000000,45.3036,45.3036,42.6843,43.263,440026.7600726,0
+FDP.US,D,20180503,000000,43.2206,43.2206,41.7031,41.8783,261919.21743236,0
+FDP.US,D,20180504,000000,41.9049,42.7819,41.8091,42.5442,154589.47545483,0
+FDP.US,D,20180507,000000,42.7295,42.7295,42.2569,42.3085,129472.56611481,0
+FDP.US,D,20180508,000000,42.149,42.3905,41.4378,41.5963,174447.46406225,0
+FDP.US,D,20180509,000000,41.7998,42.0174,41.307,41.4047,191269.49781124,0
+FDP.US,D,20180510,000000,41.5428,42.1584,41.3155,41.7998,139919.85446389,0
+FDP.US,D,20180511,000000,41.9216,42.1769,41.7292,41.7998,113771.78419589,0
+FDP.US,D,20180514,000000,41.7998,42.114,41.307,41.3511,144230.10714276,0
+FDP.US,D,20180515,000000,41.3511,41.7998,41.156,41.3596,136476.86239705,0
+FDP.US,D,20180516,000000,41.5162,41.7815,41.2435,41.3687,209474.37263625,0
+FDP.US,D,20180517,000000,41.3954,41.6662,41.192,41.3246,200616.15754879,0
+FDP.US,D,20180518,000000,41.4287,41.4287,40.4807,40.7515,162291.70487041,0
+FDP.US,D,20180521,000000,40.7882,41.0768,40.6574,40.8832,243541.75883099,0
+FDP.US,D,20180522,000000,40.9653,41.051,40.3923,40.4375,196704.25861788,0
+FDP.US,D,20180523,000000,40.2699,40.6392,39.7768,40.1379,156330.50927425,0
+FDP.US,D,20180524,000000,40.1011,40.243,39.4693,39.7417,201865.49042046,0
+FDP.US,D,20180525,000000,39.6736,40.383,39.6736,39.8386,132529.1441918,0
+FDP.US,D,20180529,000000,39.7241,40.1288,39.6644,39.8892,175278.90539996,0
+FDP.US,D,20180530,000000,40.0763,40.3923,39.9619,40.0678,148659.75740279,0
+FDP.US,D,20180531,000000,40.0605,40.0605,39.4055,39.4693,157802.35581984,0
+FDP.US,D,20180601,000000,39.5567,39.5567,39.1791,39.2516,113762.01530289,0
+FDP.US,D,20180604,000000,39.304,39.5796,39.1171,39.304,127603.4512538,0
+FDP.US,D,20180605,000000,39.505,39.505,38.9992,39.3713,140342.08772807,0
+FDP.US,D,20180606,000000,39.4874,39.5482,39.0258,39.5482,235015.68610558,0
+FDP.US,D,20180607,000000,39.3457,39.5346,38.0696,38.169,341796.1992099,0
+FDP.US,D,20180608,000000,38.1957,38.7495,37.8965,38.2125,159187.36776098,0
+FDP.US,D,20180611,000000,38.2659,38.8011,38.2575,38.6343,172711.85740561,0
+FDP.US,D,20180612,000000,38.8011,38.8011,38.1866,38.4327,134503.5460107,0
+FDP.US,D,20180613,000000,38.5284,38.5884,38.0271,38.5209,158983.3064405,0
+FDP.US,D,20180614,000000,38.6252,38.7403,38.2916,38.536,141653.29025542,0
+FDP.US,D,20180615,000000,38.4862,39.039,38.3366,38.9495,379627.86550795,0
+FDP.US,D,20180618,000000,38.7745,39.0222,38.4234,38.8988,208915.37487004,0
+FDP.US,D,20180619,000000,38.8555,39.4783,38.8555,39.3531,371446.96033528,0
+FDP.US,D,20180620,000000,39.4874,39.4874,38.7651,39.1696,232572.3774226,0
+FDP.US,D,20180621,000000,39.2949,39.4874,38.837,39.2056,159139.60872852,0
+FDP.US,D,20180622,000000,39.3382,39.6109,38.8011,38.9495,461257.82086304,0
+FDP.US,D,20180625,000000,38.9336,39.575,38.7311,39.3531,202576.44874447,0
+FDP.US,D,20180626,000000,39.3216,39.8116,38.8278,39.575,142854.86409463,0
+FDP.US,D,20180627,000000,39.5133,39.7335,39.0996,39.1264,169532.62544983,0
+FDP.US,D,20180628,000000,39.1615,39.3622,38.9164,39.2056,131352.53530136,0
+FDP.US,D,20180629,000000,39.2516,39.5297,38.9944,39.1521,219325.75851223,0
+FDP.US,D,20180702,000000,38.9422,39.2056,38.6619,38.9575,114039.88603717,0
+FDP.US,D,20180703,000000,39.1696,39.2516,38.8461,38.9422,73993.937325382,0
+FDP.US,D,20180705,000000,39.0728,39.3531,38.8186,39.2949,124113.78558708,0
+FDP.US,D,20180706,000000,39.2949,39.7768,39.1615,39.5567,151668.57644731,0
+FDP.US,D,20180709,000000,39.4874,39.75,39.3457,39.4693,103290.84743759,0
+FDP.US,D,20180710,000000,39.5391,39.7676,39.1521,39.2875,129309.75123143,0
+FDP.US,D,20180711,000000,39.1696,39.4783,39.1345,39.1521,73000.766536872,0
+FDP.US,D,20180712,000000,39.2516,39.2516,38.8555,38.9761,57999.003183871,0
+FDP.US,D,20180713,000000,38.8728,39.0822,38.7265,38.7651,65338.698125843,0
+FDP.US,D,20180716,000000,38.7651,38.7919,38.1229,38.1323,113510.19494996,0
+FDP.US,D,20180717,000000,38.1957,38.6758,38.1323,38.1866,71999.997720473,0
+FDP.US,D,20180718,000000,38.1866,38.1866,37.3067,37.6865,127054.2223806,0
+FDP.US,D,20180719,000000,37.5269,37.8258,37.457,37.7721,96290.89288557,0
+FDP.US,D,20180720,000000,37.8965,37.8965,37.457,37.6328,114975.52890022,0
+FDP.US,D,20180723,000000,37.5362,37.597,36.9282,37.141,141639.17963219,0
+FDP.US,D,20180724,000000,37.1328,37.3602,36.4472,36.4566,280677.66286081,0
+FDP.US,D,20180725,000000,36.4795,36.4795,35.488,35.8568,163905.74308081,0
+FDP.US,D,20180726,000000,35.97,36.7972,35.9441,36.5953,350031.37601036,0
+FDP.US,D,20180727,000000,36.6664,36.7024,35.7691,35.9102,245220.92299472,0
+FDP.US,D,20180730,000000,35.866,36.4287,35.4975,35.6375,224865.80627677,0
+FDP.US,D,20180731,000000,31.9982,32.0167,30.1373,31.9016,1323632.9009728,0
+FDP.US,D,20180801,000000,32.0507,33.8989,31.9282,32.6588,484426.37876549,0
+FDP.US,D,20180802,000000,31.348,32.8598,30.8466,32.4193,271950.7851126,0
+FDP.US,D,20180803,000000,32.5538,33.7304,32.5538,33.0007,355160.04483628,0
+FDP.US,D,20180806,000000,32.8947,33.6789,32.8147,33.3977,371190.79825212,0
+FDP.US,D,20180807,000000,33.3084,33.7571,33.1749,33.4836,255095.10295437,0
+FDP.US,D,20180808,000000,33.4235,34.2307,33.2291,34.0195,280802.48760472,0
+FDP.US,D,20180809,000000,34.0997,34.5816,33.9339,34.2573,274360.44538635,0
+FDP.US,D,20180810,000000,33.908,34.2757,33.6675,33.7571,197113.46669138,0
+FDP.US,D,20180813,000000,33.617,33.9939,33.3608,33.6675,222681.9159746,0
+FDP.US,D,20180814,000000,33.6604,34.2057,33.6604,33.9174,255507.56732556,0
+FDP.US,D,20180815,000000,33.8629,34.1707,33.6675,33.7745,244381.88362912,0
+FDP.US,D,20180816,000000,33.7912,33.8813,33.4566,33.5636,123653.56218344,0
+FDP.US,D,20180817,000000,33.4733,33.6511,33.2808,33.6254,192641.48456171,0
+FDP.US,D,20180820,000000,33.7571,33.8999,33.3692,33.4915,123020.75500343,0
+FDP.US,D,20180821,000000,33.4826,33.8999,33.4235,33.5369,120374.47043253,0
+FDP.US,D,20180822,000000,33.4642,33.7912,33.4235,33.7037,109147.84150841,0
+FDP.US,D,20180823,000000,33.617,33.7488,33.2531,33.5011,151346.20297825,0
+FDP.US,D,20180824,000000,33.4142,33.677,33.3442,33.5369,141362.39433047,0
+FDP.US,D,20180827,000000,33.6952,33.9607,33.5195,33.9255,130056.5288298,0
+FDP.US,D,20180828,000000,33.9607,34.251,33.6952,33.7037,152054.99043715,0
+FDP.US,D,20180829,000000,33.7037,33.9347,33.4098,33.5994,145429.51011687,0
+FDP.US,D,20180830,000000,33.4826,33.6675,32.7777,32.9795,296361.07785881,0
+FDP.US,D,20180831,000000,32.9278,33.2439,32.4802,33.0348,209081.44605108,0
+FDP.US,D,20180904,000000,32.8836,33.1904,32.6017,33.1821,132927.49793977,0
+FDP.US,D,20180905,000000,33.2274,33.4566,32.9711,33.0348,157395.31861144,0
+FDP.US,D,20180906,000000,32.9711,33.2439,32.9003,33.1148,97196.143637064,0
+FDP.US,D,20180907,000000,33.0974,33.3341,33.043,33.3341,112034.00667414,0
+FDP.US,D,20180910,000000,33.4474,33.817,33.2274,33.4566,133204.28324147,0
+FDP.US,D,20180911,000000,33.4474,33.5819,33.0891,33.1067,141422.09312104,0
+FDP.US,D,20180912,000000,33.2891,33.2974,33.0709,33.2716,111799.55324211,0
+FDP.US,D,20180913,000000,33.4061,33.6087,32.9795,33.0164,244572.91975894,0
+FDP.US,D,20180914,000000,32.9887,33.173,32.6625,33.0164,96346.249945913,0
+FDP.US,D,20180917,000000,32.9711,33.1187,32.1956,32.2306,116549.40610606,0
+FDP.US,D,20180918,000000,32.2673,32.2673,31.6124,31.8695,171700.23426366,0
+FDP.US,D,20180919,000000,31.8858,32.038,31.2879,31.3654,133562.47598486,0
+FDP.US,D,20180920,000000,31.3654,31.4105,31.1019,31.3321,102892.49368963,0
+FDP.US,D,20180921,000000,31.3148,31.5681,30.913,31.0042,428212.91213582,0
+FDP.US,D,20180924,000000,31.1019,31.2963,30.6597,30.9618,233396.22073239,0
+FDP.US,D,20180925,000000,31.0127,31.17,30.8181,30.9804,186948.39080681,0
+FDP.US,D,20180926,000000,30.9804,31.2879,29.5754,29.6979,262111.33899473,0
+FDP.US,D,20180927,000000,29.5929,30.6597,29.5929,30.0967,218694.03676478,0
+FDP.US,D,20180928,000000,30.1134,30.4311,29.8296,29.9014,246664.54829386,0
+FDP.US,D,20181001,000000,30.0517,30.422,28.8688,28.9571,177677.71134816,0
+FDP.US,D,20181002,000000,28.9847,29.5586,28.7277,29.3018,273776.48267136,0
+FDP.US,D,20181003,000000,29.2833,29.3911,28.3483,28.5682,255255.74697263,0
+FDP.US,D,20181004,000000,28.4817,28.7369,27.9328,28.7184,275997.27768042,0
+FDP.US,D,20181005,000000,28.8438,29.2142,28.6485,28.7103,228623.57378477,0
+FDP.US,D,20181008,000000,28.6836,28.8769,28.5774,28.6836,195968.33534507,0
+FDP.US,D,20181009,000000,28.6661,28.7997,27.9963,28.0053,142810.36135984,0
+FDP.US,D,20181010,000000,27.8986,28.242,27.2841,27.4313,210350.31670874,0
+FDP.US,D,20181011,000000,27.3881,27.6785,27.157,27.1836,192197.54264641,0
+FDP.US,D,20181012,000000,27.4057,27.4057,26.2042,26.5675,344937.44102623,0
+FDP.US,D,20181015,000000,26.4954,27.1477,26.2136,26.7516,294976.06591769,0
+FDP.US,D,20181016,000000,26.7256,27.3256,26.6447,27.1229,260939.07183453,0
+FDP.US,D,20181017,000000,27.0785,27.2371,26.559,26.9829,153577.85231287,0
+FDP.US,D,20181018,000000,26.8299,26.9985,26.2865,26.4685,126211.92671733,0
+FDP.US,D,20181019,000000,26.4502,26.7256,26.442,26.6005,164771.9182603,0
+FDP.US,D,20181022,000000,26.7,27.6416,26.3647,27.2371,655175.77411031,0
+FDP.US,D,20181023,000000,27.0242,28.4375,26.8198,28.1464,259570.34138172,0
+FDP.US,D,20181024,000000,28.1732,28.6836,27.951,27.9963,304287.99181345,0
+FDP.US,D,20181025,000000,28.0137,28.3397,27.7143,28.0302,134608.83296861,0
+FDP.US,D,20181026,000000,28.0302,28.1989,27.4931,27.8359,199795.57053665,0
+FDP.US,D,20181029,000000,27.9788,28.902,27.7585,28.304,281142.22799467,0
+FDP.US,D,20181030,000000,25.6405,28.6661,25.6405,27.8719,630546.22398781,0
+FDP.US,D,20181031,000000,28.0836,29.4159,27.9695,29.1433,291198.76062368,0
+FDP.US,D,20181101,000000,29.2224,30.259,29.1258,29.6361,304972.89975613,0
+FDP.US,D,20181102,000000,29.6361,29.6896,28.7737,29.0115,110156.20835271,0
+FDP.US,D,20181105,000000,29.0706,29.4684,28.7369,28.9203,116110.89135354,0
+FDP.US,D,20181106,000000,28.8611,29.4869,28.6661,29.274,202546.05663292,0
+FDP.US,D,20181107,000000,29.274,29.3367,28.4688,28.7829,183341.49842406,0
+FDP.US,D,20181108,000000,28.6927,28.9478,28.279,28.6485,431721.030156,0
+FDP.US,D,20181109,000000,28.6127,29.1074,28.1556,28.1639,198267.28149816,0
+FDP.US,D,20181112,000000,28.1815,28.4283,27.8625,28.0221,194876.390194,0
+FDP.US,D,20181113,000000,28.0836,28.4118,27.8267,27.9059,150180.44841337,0
+FDP.US,D,20181114,000000,28.0746,28.1381,27.2332,27.2675,128038.70970867,0
+FDP.US,D,20181115,000000,27.1614,27.3172,26.7286,27.1273,217206.9941634,0
+FDP.US,D,20181116,000000,27.0464,27.3036,26.7884,26.8785,199798.82683431,0
+FDP.US,D,20181119,000000,26.9156,27.0823,26.3562,26.3562,230219.15964171,0
+FDP.US,D,20181120,000000,26.3102,27.4564,26.2652,26.9497,278768.38699525,0
+FDP.US,D,20181121,000000,27.0029,27.9328,27.0029,27.2426,150188.04644127,0
+FDP.US,D,20181123,000000,27.1273,27.3578,26.8335,26.8879,50613.720074557,0
+FDP.US,D,20181126,000000,27.0205,27.6398,26.8832,26.9681,246311.78271326,0
+FDP.US,D,20181127,000000,26.9681,27.2767,26.9635,27.1367,223716.33320023,0
+FDP.US,D,20181128,000000,27.0823,29.5744,27.0823,29.2712,686766.20321281,0
+FDP.US,D,20181129,000000,29.1488,29.7688,28.9524,29.404,241897.32850902,0
+FDP.US,D,20181130,000000,29.4215,30.3354,29.2712,29.8296,421215.12844893,0
+FDP.US,D,20181203,000000,30.0977,30.3795,29.2528,29.299,398579.51793133,0
+FDP.US,D,20181204,000000,29.299,29.299,27.9014,28.092,243048.97245068,0
+FDP.US,D,20181206,000000,27.8801,28.3674,27.6488,28.3405,238617.15132554,0
+FDP.US,D,20181207,000000,28.1732,28.9341,28.1732,28.5368,241630.3121003,0
+FDP.US,D,20181210,000000,28.6336,28.6336,27.8175,28.3674,299836.63290233,0
+FDP.US,D,20181211,000000,28.6245,29.3965,28.5711,28.7047,245116.72146937,0
+FDP.US,D,20181212,000000,28.9707,29.7061,28.759,29.3339,195170.5424166,0
+FDP.US,D,20181213,000000,29.3883,30.1502,29.3883,29.5302,263709.0957168,0
+FDP.US,D,20181214,000000,29.3523,29.5383,28.7405,28.8116,145342.67551241,0
+FDP.US,D,20181217,000000,28.6956,28.9618,28.3242,28.502,341775.57599133,0
+FDP.US,D,20181218,000000,28.43,28.7868,27.2157,27.2767,260795.79473716,0
+FDP.US,D,20181219,000000,27.1089,27.3578,26.2652,26.4799,332102.20105451,0
+FDP.US,D,20181220,000000,26.4799,26.7119,25.8329,26.0901,253127.21373081,0
+FDP.US,D,20181221,000000,26.0191,26.0191,24.1297,24.2187,550714.83037762,0
+FDP.US,D,20181224,000000,24.1469,24.9107,23.7675,24.591,144937.80916911,0
+FDP.US,D,20181226,000000,24.591,25.3889,24.3885,25.3539,317130.82981308,0
+FDP.US,D,20181227,000000,25.0351,25.3983,24.4751,24.9891,181487.57961884,0
+FDP.US,D,20181228,000000,25.0876,25.3983,24.7017,24.9809,241337.24531026,0
+FDP.US,D,20181231,000000,25.0784,25.3852,24.8325,25.0601,185218.21131294,0
+FDP.US,D,20190102,000000,24.9551,25.612,24.6272,25.1062,207364.29174789,0
+FDP.US,D,20190103,000000,25.0692,26.2742,25.0259,26.0286,282789.91461429,0
+FDP.US,D,20190104,000000,26.1868,26.6474,26.0007,26.1167,366645.00670866,0
+FDP.US,D,20190107,000000,26.1352,26.9681,25.9749,26.4614,330052.90438925,0
+FDP.US,D,20190108,000000,26.5931,26.8207,26.4098,26.5249,287262.98217654,0
+FDP.US,D,20190109,000000,26.5062,27.0647,26.4265,26.9414,266589.83371975,0
+FDP.US,D,20190110,000000,26.8694,27.7935,26.8694,27.3036,195573.23789479,0
+FDP.US,D,20190111,000000,27.2242,27.8102,27.0464,27.2767,405150.72662383,0
+FDP.US,D,20190114,000000,27.1709,27.6582,26.7535,26.7977,195231.32663973,0
+FDP.US,D,20190115,000000,26.8785,26.8785,26.3654,26.6843,163409.70040284,0
+FDP.US,D,20190116,000000,26.7801,27.037,26.5691,26.6935,183757.2190929,0
+FDP.US,D,20190117,000000,26.6382,26.7884,26.2652,26.7884,168445.02202896,0
+FDP.US,D,20190118,000000,26.8242,27.2122,26.6567,26.7884,225651.65944713,0
+FDP.US,D,20190122,000000,26.6567,27.0205,26.338,27.0205,147630.76733992,0
+FDP.US,D,20190123,000000,27.0289,27.1367,26.7469,27.0029,133415.94258984,0
+FDP.US,D,20190124,000000,26.8069,27.3036,26.7977,27.1614,117359.13879266,0
+FDP.US,D,20190125,000000,27.1883,27.8102,27.1883,27.376,111490.20496371,0
+FDP.US,D,20190128,000000,27.2426,27.6582,27.1709,27.3852,116975.98110046,0
+FDP.US,D,20190129,000000,27.3852,27.7843,27.3218,27.6047,96231.194095004,0
+FDP.US,D,20190130,000000,27.542,28.2707,27.542,27.9604,142569.39533246,0
+FDP.US,D,20190131,000000,27.9788,28.466,27.9788,28.3501,108472.70245873,0
+FDP.US,D,20190201,000000,28.502,28.6152,28.0487,28.3766,125246.97717527,0
+FDP.US,D,20190204,000000,28.4209,28.6688,28.2873,28.6061,99462.526813468,0
+FDP.US,D,20190205,000000,28.6245,29.016,28.5186,28.8383,117874.71925664,0
+FDP.US,D,20190206,000000,28.8034,29.0576,28.4032,28.7047,103604.5374462,0
+FDP.US,D,20190207,000000,28.5711,28.8034,28.243,28.5803,146802.58229989,0
+FDP.US,D,20190208,000000,28.562,29.8654,28.562,29.8387,313868.01955049,0
+FDP.US,D,20190211,000000,29.8478,30.0525,29.6537,30.0342,123005.55894765,0
+FDP.US,D,20190212,000000,30.1594,30.913,30.1594,30.6807,114302.56071567,0
+FDP.US,D,20190213,000000,30.7351,31.0806,30.7351,30.8578,91431.411333483,0
+FDP.US,D,20190214,000000,30.7167,30.7877,30.3271,30.5223,133476.72681297,0
+FDP.US,D,20190215,000000,30.7525,31.2944,30.597,31.2216,187650.66567038,0
+FDP.US,D,20190219,000000,29.0253,30.4525,25.3604,25.8937,1256280.725456,0
+FDP.US,D,20190220,000000,26.1074,27.0823,24.2236,24.5644,910727.84417065,0
+FDP.US,D,20190221,000000,24.3063,24.8325,24.0594,24.8143,565191.24437364,0
+FDP.US,D,20190222,000000,24.6188,24.9634,24.2281,24.7055,351565.09221164,0
+FDP.US,D,20190225,000000,24.6094,25.2045,24.3967,24.5551,240220.33521039,0
+FDP.US,D,20190226,000000,24.5644,25.0351,24.1203,24.8399,269732.16096864,0
+FDP.US,D,20190227,000000,24.7698,25.459,24.7144,25.1228,341826.59132147,0
+FDP.US,D,20190228,000000,25.0425,25.1503,24.2807,24.5385,310862.45680363,0
+FDP.US,D,20190301,000000,24.5385,24.7607,23.7492,23.8651,281704.48205854,0
+FDP.US,D,20190304,000000,23.8291,24.2641,23.5105,24.0779,276993.7047666,0
+FDP.US,D,20190305,000000,24.0245,24.29,23.5546,23.6864,230863.90657984,0
+FDP.US,D,20190306,000000,23.6947,23.7841,23.1556,23.2525,234794.2578642,0
+FDP.US,D,20190307,000000,23.2008,23.2008,22.6334,22.8278,190708.32917992,0
+FDP.US,D,20190308,000000,22.7837,23.0315,22.2769,22.8102,247600.19115693,0
+FDP.US,D,20190311,000000,22.9678,23.4394,22.7928,23.2609,216375.5528257,0
+FDP.US,D,20190312,000000,23.2699,23.4222,22.7293,23.3585,282694.39654938,0
+FDP.US,D,20190313,000000,23.4581,24.37,23.4581,23.7749,452987.91022079,0
+FDP.US,D,20190314,000000,23.9352,24.2981,23.9352,24.1203,221950.33443203,0
+FDP.US,D,20190315,000000,24.1379,24.7144,23.9352,24.6795,501792.21422491,0
+FDP.US,D,20190318,000000,24.582,25.3191,24.582,24.8659,187390.161857,0
+FDP.US,D,20190319,000000,24.8749,24.9374,24.4797,24.661,125964.44809462,0
+FDP.US,D,20190320,000000,24.6094,24.7055,23.8835,23.9536,311642.88281121,0
+FDP.US,D,20190321,000000,24.0245,24.1967,23.8025,24.0779,167342.22255233,0
+FDP.US,D,20190322,000000,24.006,24.2281,23.4837,23.6607,247007.54498149,0
+FDP.US,D,20190325,000000,23.6698,23.7123,23.13,23.5363,398103.01303936,0
+FDP.US,D,20190326,000000,23.5363,24.2281,23.5363,24.1746,135730.08479869,0
+FDP.US,D,20190327,000000,24.1379,24.5118,23.9701,24.0873,198846.90248291,0
+FDP.US,D,20190328,000000,24.1111,24.334,23.856,23.9877,149611.68175416,0
+FDP.US,D,20190329,000000,24.1746,24.2807,23.5896,23.9619,298797.87394648,0
+FDP.US,D,20190401,000000,24.1297,24.37,23.9352,24.1746,212091.35052817,0
+FDP.US,D,20190402,000000,24.2013,24.2013,23.4755,23.6266,134554.56134082,0
+FDP.US,D,20190403,000000,23.7401,23.7401,23.2277,23.3493,168916.09975816,0
+FDP.US,D,20190404,000000,23.3225,24.0514,23.2609,23.6607,214466.27696015,0
+FDP.US,D,20190405,000000,23.6947,24.0245,23.599,23.8651,168297.40320138,0
+FDP.US,D,20190408,000000,23.8201,24.3793,23.7914,23.9971,153265.24773681,0
+FDP.US,D,20190409,000000,24.006,24.1297,23.5186,23.5363,252842.83040119,0
+FDP.US,D,20190410,000000,23.4929,23.5105,22.5164,23.4037,315095.64377104,0
+FDP.US,D,20190411,000000,23.4394,23.9001,23.1475,23.2277,289070.22738185,0
+FDP.US,D,20190412,000000,23.2699,23.5363,22.9152,23.3493,304832.87895645,0
+FDP.US,D,20190415,000000,23.4394,23.7215,23.0664,23.3585,189270.13104355,0
+FDP.US,D,20190416,000000,23.4394,23.7123,23.2277,23.4929,258314.49591472,0
+FDP.US,D,20190417,000000,23.5186,23.856,23.2866,23.6698,216051.00849154,0
+FDP.US,D,20190418,000000,23.6081,23.7933,23.4222,23.7574,175539.40921333,0
+FDP.US,D,20190422,000000,23.6607,23.8651,23.3493,23.4929,159726.82774118,0
+FDP.US,D,20190423,000000,23.4929,24.1297,23.4929,23.9971,180308.79986329,0
+FDP.US,D,20190424,000000,23.9001,24.29,23.8025,24.0779,222586.39790971,0
+FDP.US,D,20190425,000000,23.9877,24.0909,23.5675,23.9352,221917.77145535,0
+FDP.US,D,20190426,000000,23.9971,24.7237,23.8476,24.6003,349745.90724821,0
+FDP.US,D,20190429,000000,24.5118,25.3006,24.5118,25.2212,306405.67072972,0
+FDP.US,D,20190430,000000,25.6913,27.3486,25.2656,26.1619,739203.44998104,0
+FDP.US,D,20190501,000000,26.419,26.4889,25.9656,26.0984,177646.23380404,0
+FDP.US,D,20190502,000000,25.8144,25.9923,25.1598,25.2387,286635.60215931,0
+FDP.US,D,20190503,000000,25.3374,25.3631,24.8399,25.1862,275299.34454708,0
+FDP.US,D,20190506,000000,24.9107,25.7436,24.8361,25.7096,187641.98220993,0
+FDP.US,D,20190507,000000,25.5308,25.7142,25.1956,25.4858,374492.68408672,0
+FDP.US,D,20190508,000000,25.459,25.6644,25.0876,25.4239,196522.99138106,0
+FDP.US,D,20190509,000000,25.3006,25.4157,24.6969,25.3889,346656.76619454,0
+FDP.US,D,20190510,000000,25.3281,25.576,24.7144,25.3374,258684.62841623,0
+FDP.US,D,20190513,000000,25.1062,25.282,24.5201,24.8659,229682.95595919,0
+FDP.US,D,20190514,000000,24.8399,25.4498,24.7891,25.3983,235702.76491337,0
+FDP.US,D,20190515,000000,25.2564,26.0901,25.132,26.0541,189569.71042894,0
+FDP.US,D,20190516,000000,26.1352,26.3195,25.9122,26.2136,291559.12423219,0
+FDP.US,D,20190517,000000,25.9831,26.3195,25.7612,25.8848,331602.90207886,0
+FDP.US,D,20190520,000000,25.7612,26.01,25.2564,25.2913,245156.88247393,0
+FDP.US,D,20190521,000000,25.4239,25.4239,24.4196,24.9551,424426.92338137,0
+FDP.US,D,20190522,000000,24.8659,24.8659,23.2792,23.7933,696120.46097825,0
+FDP.US,D,20190523,000000,23.6698,23.6698,22.5707,22.72,455887.1005772,0
+FDP.US,D,20190524,000000,22.802,22.8369,21.8171,22.0649,504778.23918577,0
+FDP.US,D,20190528,000000,22.0649,22.2151,21.4091,22.0024,492585.57528706,0
+FDP.US,D,20190529,000000,21.7821,22.3928,21.7728,22.2242,465337.9618401,0
+FDP.US,D,20190530,000000,22.3135,22.6379,22.1626,22.3229,193051.77806777,0
+FDP.US,D,20190531,000000,22.0383,22.2242,21.6301,22.18,259894.88571589,0
+FDP.US,D,20190603,000000,22.0918,22.7108,22.0918,22.6417,236336.65752592,0
+FDP.US,D,20190604,000000,22.7014,23.4837,22.7014,23.2866,190009.31061402,0
+FDP.US,D,20190605,000000,23.3585,23.7123,23.1391,23.4929,194497.57423204,0
+FDP.US,D,20190606,000000,23.4929,23.9536,23.3585,23.7401,156805.92873366,0
+FDP.US,D,20190607,000000,23.8476,24.1922,23.6698,23.9186,262168.86692019,0
+FDP.US,D,20190610,000000,23.9877,24.582,23.9877,24.3249,164539.63569338,0
+FDP.US,D,20190611,000000,24.4502,24.8325,24.3063,24.5726,289528.27992039,0
+FDP.US,D,20190612,000000,24.5726,24.8058,24.4059,24.591,218921.9776015,0
+FDP.US,D,20190613,000000,24.6795,25.0351,24.5201,24.8325,244300.47618745,0
+FDP.US,D,20190614,000000,24.733,25.1098,24.7144,24.9985,145108.22208037,0
+FDP.US,D,20190617,000000,25.0508,25.0866,24.6141,24.8143,433878.87007683,0
+FDP.US,D,20190618,000000,24.9809,25.1771,24.8058,24.9016,118815.78928248,0
+FDP.US,D,20190619,000000,24.8832,24.8832,24.2734,24.5644,164939.07487389,0
+FDP.US,D,20190620,000000,24.591,24.661,23.9352,24.1746,264272.43521321,0
+FDP.US,D,20190621,000000,24.0154,24.4703,23.2617,24.1203,654727.49046478,0
+FDP.US,D,20190624,000000,24.1111,24.4889,23.856,24.1563,275716.15064848,0
+FDP.US,D,20190625,000000,24.1655,24.4584,23.9095,24.2106,270665.6329666,0
+FDP.US,D,20190626,000000,24.1655,24.3885,23.6771,23.6864,182932.29035054,0
+FDP.US,D,20190627,000000,23.6947,23.7749,23.2792,23.7215,371788.87159034,0
+FDP.US,D,20190628,000000,23.7841,24.0301,23.5455,23.8919,598540.07421645,0
+FDP.US,D,20190701,000000,23.9444,24.3793,23.9444,24.1111,383800.26825227,0
+FDP.US,D,20190702,000000,24.0245,24.2641,23.6947,23.7657,188685.08289601,0
+FDP.US,D,20190703,000000,23.856,24.2475,23.8384,23.8476,77035.31934659,0
+FDP.US,D,20190705,000000,23.8201,24.1922,23.5271,24.1563,181609.14806508,0
+FDP.US,D,20190708,000000,24.1922,24.5385,23.8698,24.2981,234982.03769634,0
+FDP.US,D,20190709,000000,24.2734,24.4842,24.0954,24.2373,224953.72631378,0
+FDP.US,D,20190710,000000,24.2549,24.6272,23.9001,24.6272,235171.98839361,0
+FDP.US,D,20190711,000000,24.4151,24.5772,22.5256,22.5349,429294.00296135,0
+FDP.US,D,20190712,000000,22.6925,22.7108,21.161,21.5959,918315.01773533,0
+FDP.US,D,20190715,000000,21.5869,21.5869,20.3716,21.3197,592025.30801685,0
+FDP.US,D,20190716,000000,21.2836,21.9941,21.2836,21.7185,378760.60489592,0
+FDP.US,D,20190717,000000,21.6558,21.9312,21.3997,21.6558,356145.6175969,0
+FDP.US,D,20190718,000000,21.7093,22.0383,21.5601,21.8623,214015.82244951,0
+FDP.US,D,20190719,000000,21.8264,22.2059,21.7554,22.1194,232395.451916,0
+FDP.US,D,20190722,000000,21.9849,22.6334,21.9849,22.4196,226463.56299883,0
+FDP.US,D,20190723,000000,22.4721,22.9899,22.4721,22.7385,180889.50628062,0
+FDP.US,D,20190724,000000,22.6417,22.7744,22.2335,22.7567,199537.23758837,0
+FDP.US,D,20190725,000000,22.6334,23.4486,22.6334,23.2277,349043.63238464,0
+FDP.US,D,20190726,000000,23.2277,23.8476,23.0839,23.7306,265748.62348903,0
+FDP.US,D,20190729,000000,23.7306,24.2187,23.6607,24.1469,319238.73983633,0
+FDP.US,D,20190730,000000,24.3249,26.9238,23.7492,26.8335,817475.07700861,0
+FDP.US,D,20190731,000000,26.9156,27.5863,26.6207,26.8879,373123.95363392,0
+FDP.US,D,20190801,000000,26.7617,27.3036,26.347,26.419,233484.14076942,0
+FDP.US,D,20190802,000000,26.3923,26.5894,25.2564,25.9831,263824.15156771,0
+FDP.US,D,20190805,000000,25.6378,25.8236,25.3631,25.7096,280261.94219196,0
+FDP.US,D,20190806,000000,25.7354,26.0191,25.3723,25.62,252645.28167604,0
+FDP.US,D,20190807,000000,25.3191,25.5575,24.848,25.5308,275220.1079705,0
+FDP.US,D,20190808,000000,25.5667,26.3102,25.4764,26.2476,168901.98913493,0
+FDP.US,D,20190809,000000,26.2476,26.3748,25.5667,25.5852,222655.86559327,0
+FDP.US,D,20190812,000000,25.2747,25.5485,24.4244,24.7237,150426.84160353,0
+FDP.US,D,20190813,000000,24.5726,25.506,24.4493,24.466,151814.02440978,0
+FDP.US,D,20190814,000000,24.146,24.2187,23.2754,23.3926,229193.42587653,0
+FDP.US,D,20190815,000000,23.4552,23.4552,22.2004,22.6195,330398.07194198,0
+FDP.US,D,20190816,000000,22.7606,23.1438,22.592,23.0719,201268.5025148,0
+FDP.US,D,20190819,000000,23.4099,23.4901,22.6713,22.9116,351190.61797991,0
+FDP.US,D,20190820,000000,22.9476,23.3115,22.743,23.2395,170883.98898173,0
+FDP.US,D,20190821,000000,23.4552,23.8181,23.2617,23.5869,259949.15734367,0
+FDP.US,D,20190822,000000,23.7195,24.0319,23.4414,23.773,419776.93031255,0
+FDP.US,D,20190823,000000,23.7289,23.773,23.2663,23.3198,301808.86385612,0
+FDP.US,D,20190826,000000,23.6237,23.6237,23.3024,23.5777,209043.45591162,0
+FDP.US,D,20190827,000000,23.6578,23.8106,22.6462,22.7606,219378.94470746,0
+FDP.US,D,20190828,000000,22.6462,22.86,22.4316,22.6011,155894.16538684,0
+FDP.US,D,20190829,000000,22.6886,22.9208,22.5671,22.743,119672.19556896,0
+FDP.US,D,20190830,000000,22.815,23.5519,22.7567,23.1354,230399.34144598,0
+FDP.US,D,20190903,000000,23.0184,23.6837,22.8416,23.6053,251928.89618925,0
+FDP.US,D,20190904,000000,23.5694,24.4325,23.5694,24.4049,186469.71504972,0
+FDP.US,D,20190905,000000,24.5385,25.5505,24.5385,25.1152,244663.01066107,0
+FDP.US,D,20190906,000000,25.2222,25.5871,24.9292,25.3198,161546.01270463,0
+FDP.US,D,20190909,000000,25.1329,25.9777,24.7698,25.9683,201691.82121153,0
+FDP.US,D,20190910,000000,25.9683,27.1146,25.8918,27.0336,258190.75660336,0
+FDP.US,D,20190911,000000,27.0609,28.2697,26.5727,28.1179,278909.4932275,0
+FDP.US,D,20190912,000000,28.2072,28.4736,27.8083,28.233,327941.73806832,0
+FDP.US,D,20190913,000000,28.2864,28.5435,27.8874,28.1887,317043.9952086,0
+FDP.US,D,20190916,000000,28.0377,28.527,27.8248,28.1805,158141.01077724,0
+FDP.US,D,20190917,000000,28.0033,28.0422,27.6829,27.9216,144568.76210015,0
+FDP.US,D,20190918,000000,27.8783,27.9585,27.3026,27.6019,380587.38788724,0
+FDP.US,D,20190919,000000,27.8342,27.8505,27.1238,27.2729,291232.40903292,0
+FDP.US,D,20190920,000000,27.2906,27.5218,27.1331,27.2996,246052.36433244,0
+FDP.US,D,20190923,000000,27.1331,27.4445,26.9821,27.1763,222177.18983618,0
+FDP.US,D,20190924,000000,30.8716,32.9149,30.3963,32.7122,2910491.8801751,0
+FDP.US,D,20190925,000000,32.6055,33.9551,32.0277,33.7514,1544532.5366909,0
+FDP.US,D,20190926,000000,33.7514,34.4618,33.1554,33.6695,1371587.3112858,0
+FDP.US,D,20190927,000000,33.4642,34.3292,33.0495,33.3599,7894385.7118014,0
+FDP.US,D,20190930,000000,33.1121,33.4733,30.2497,30.3032,1843637.5880506,0
+FDP.US,D,20191001,000000,30.3915,31.2274,30.1236,30.2046,1059013.1273417,0
+FDP.US,D,20191002,000000,29.9134,30.3752,29.2445,29.8056,848204.75809441,0
+FDP.US,D,20191003,000000,29.6011,29.7356,28.3574,28.501,1224525.310605,0
+FDP.US,D,20191004,000000,28.4385,28.4385,27.5143,28.1179,454296.94188302,0
+FDP.US,D,20191007,000000,27.9492,28.1547,27.6369,27.7818,340173.47753906,0
+FDP.US,D,20191008,000000,27.6019,27.7364,26.8207,27.0427,414303.0939339,0
+FDP.US,D,20191009,000000,27.1238,27.1238,26.7331,27.0519,254884.52903855,0
+FDP.US,D,20191010,000000,27.0879,27.1938,26.7847,27.0078,316640.21429787,0
+FDP.US,D,20191011,000000,27.2554,27.382,26.9902,27.0169,240290.88832651,0
+FDP.US,D,20191014,000000,26.8022,27.2554,26.6796,27.1054,416521.71807786,0
+FDP.US,D,20191015,000000,27.0519,27.097,26.346,26.3774,411420.18506583,0
+FDP.US,D,20191016,000000,26.3866,26.3866,25.6312,25.8174,300567.12901235,0
+FDP.US,D,20191017,000000,25.9408,26.278,25.693,26.1012,290749.3915456,0
+FDP.US,D,20191018,000000,25.9777,26.091,25.3198,25.5871,282305.81169444,0
+FDP.US,D,20191021,000000,25.7815,25.9777,25.4258,25.6312,224970.00780213,0
+FDP.US,D,20191022,000000,25.5236,25.8523,25.3198,25.6847,234476.22612537,0
+FDP.US,D,20191023,000000,25.7197,25.8875,25.4515,25.4873,160557.18364633,0
+FDP.US,D,20191024,000000,25.3466,25.4691,24.8058,24.9202,362890.49549832,0
+FDP.US,D,20191025,000000,24.8749,24.9062,24.102,24.5726,345443.25259721,0
+FDP.US,D,20191028,000000,24.7881,25.4564,24.7237,25.365,432434.15934514,0
+FDP.US,D,20191029,000000,26.2079,28.8299,26.0033,28.1363,855474.98535282,0
+FDP.US,D,20191030,000000,28.2697,28.4475,27.5061,28.0995,368291.60789572,0
+FDP.US,D,20191031,000000,28.0902,28.3491,27.4841,28.3397,348520.45389277,0
+FDP.US,D,20191101,000000,28.4026,28.8208,28.4026,28.5519,286739.80368467,0
+FDP.US,D,20191104,000000,28.4292,28.6641,28.0561,28.5793,300660.47621213,0
+FDP.US,D,20191105,000000,28.6143,28.8723,27.426,27.4793,247146.48034862,0
+FDP.US,D,20191106,000000,27.6019,28.0292,27.4167,27.6285,260710.04556526,0
+FDP.US,D,20191107,000000,27.8967,28.5094,27.382,27.8691,294503.90275594,0
+FDP.US,D,20191108,000000,27.8342,28.0995,27.5485,28.0202,183683.40967911,0
+FDP.US,D,20191111,000000,27.8783,28.0727,27.5576,28.0121,145437.10814476,0
+FDP.US,D,20191112,000000,28.3058,28.3242,27.9124,28.1269,171643.79177075,0
+FDP.US,D,20191113,000000,27.9585,28.2799,27.8146,28.1989,158904.06986393,0
+FDP.US,D,20191114,000000,28.3582,28.5279,28.0121,28.1722,180393.46360264,0
+FDP.US,D,20191115,000000,28.2966,28.2966,27.7448,28.2081,218596.34783477,0
+FDP.US,D,20191118,000000,28.1989,28.1989,27.8146,28.0377,169627.05808217,0
+FDP.US,D,20191119,000000,28.2615,28.3326,27.7983,27.8423,234105.0081913,0
+FDP.US,D,20191120,000000,27.6544,28.163,27.6544,27.9399,184444.29790069,0
+FDP.US,D,20191121,000000,27.9861,27.9861,27.5742,27.8599,154520.00777127,0
+FDP.US,D,20191122,000000,27.9676,28.163,27.8146,27.9585,103166.02269368,0
+FDP.US,D,20191125,000000,27.9492,28.9829,27.645,28.9554,236778.42857611,0
+FDP.US,D,20191126,000000,28.9647,29.1662,28.43,28.5904,208157.74294614,0
+FDP.US,D,20191127,000000,28.7887,29.2142,28.724,29.1433,149776.66750264,0
+FDP.US,D,20191129,000000,29.1792,29.2712,28.9922,29.1258,91390.164896365,0
+FDP.US,D,20191202,000000,29.0982,29.2943,28.7701,29.1699,150989.09566741,0
+FDP.US,D,20191203,000000,28.9922,29.2758,28.8743,29.2575,318267.27769893,0
+FDP.US,D,20191204,000000,29.3476,29.5439,28.9461,29.0611,169794.21469576,0
+FDP.US,D,20191205,000000,29.0611,29.579,28.8317,29.499,190281.75418551,0
+FDP.US,D,20191206,000000,29.8359,30.0609,29.5882,29.7311,223260.45152682,0
+FDP.US,D,20191209,000000,29.6325,29.9898,29.5348,29.7844,210916.91250285,0
+FDP.US,D,20191210,000000,29.7662,30.0967,29.6693,29.8195,188980.32055117,0
+FDP.US,D,20191211,000000,29.8268,30.3189,29.7531,30.2819,157814.29557796,0
+FDP.US,D,20191212,000000,30.1502,30.7997,30.1502,30.5501,192654.50975237,0
+FDP.US,D,20191213,000000,30.4439,30.6561,30.0156,30.0703,130074.98118324,0
+FDP.US,D,20191216,000000,30.1768,30.6744,30.1768,30.4256,198650.43919033,0
+FDP.US,D,20191217,000000,30.585,30.9701,30.4073,30.879,227836.63518186,0
+FDP.US,D,20191218,000000,31.0485,31.1378,30.6826,30.7012,205427.88006843,0
+FDP.US,D,20191219,000000,30.8698,31.1719,30.7012,30.8973,294194.55447755,0
+FDP.US,D,20191220,000000,30.9701,31.4411,30.8348,31.2632,605506.38035925,0
+FDP.US,D,20191223,000000,31.3082,31.5817,30.7639,31.1719,179453.47900935,0
+FDP.US,D,20191224,000000,31.1894,31.4052,30.925,31.0485,59247.250622983,0
+FDP.US,D,20191226,000000,31.0751,31.1719,30.9434,31.1719,74689.699593618,0
+FDP.US,D,20191227,000000,31.3423,31.4769,31.1111,31.2724,83888.740503586,0
+FDP.US,D,20191230,000000,31.3267,31.4411,30.8882,30.8973,123120.61479856,0
+FDP.US,D,20191231,000000,30.9434,31.3177,30.8698,31.1553,145305.77080551,0
+FDP.US,D,20200102,000000,31.2354,31.2632,30.4791,30.6561,208081.76266724,0
+FDP.US,D,20200103,000000,30.585,31.0393,30.3852,30.7903,189118.17048574,0
+FDP.US,D,20200106,000000,30.5417,31.0209,30.4183,30.5151,165381.93135664,0
+FDP.US,D,20200107,000000,30.4439,30.7997,30.1053,30.2183,180632.2587649,0
+FDP.US,D,20200108,000000,30.3097,30.6744,30.2461,30.4966,170002.61774647,0
+FDP.US,D,20200109,000000,30.5233,30.6826,30.1677,30.3537,154691.50611506,0
+FDP.US,D,20200110,000000,30.3003,30.585,29.9808,30.3003,175786.88783604,0
+FDP.US,D,20200113,000000,30.3281,30.4532,29.9808,30.3631,91147.028003878,0
+FDP.US,D,20200114,000000,30.2461,30.5417,29.9898,30.3281,133930.43762127,0
+FDP.US,D,20200115,000000,30.2819,30.6291,30.2277,30.4709,160661.38517169,0
+FDP.US,D,20200116,000000,30.6291,31.0299,30.3097,30.4966,229782.81575431,0
+FDP.US,D,20200117,000000,30.6652,31.1894,30.5058,31.0751,172087.73368606,0
+FDP.US,D,20200121,000000,30.9794,30.9794,30.3925,30.5058,202029.39073638,0
+FDP.US,D,20200122,000000,30.5417,30.6561,30.141,30.3979,151795.57205633,0
+FDP.US,D,20200123,000000,30.4073,30.8515,30.0609,30.7472,235201.2950726,0
+FDP.US,D,20200124,000000,30.8348,30.8348,28.724,28.761,167333.53909187,0
+FDP.US,D,20200127,000000,28.4118,28.9554,28.2257,28.6437,168062.94976933,0
+FDP.US,D,20200128,000000,28.7793,29.802,28.7793,29.0013,116713.30642197,0
+FDP.US,D,20200129,000000,29.2059,29.3931,28.1455,28.163,106299.66648213,0
+FDP.US,D,20200130,000000,27.9399,28.3405,27.8599,28.2966,101747.36234332,0
+FDP.US,D,20200131,000000,28.0995,28.466,27.6102,27.9492,158555.64601353,0
+FDP.US,D,20200203,000000,28.0292,28.4118,27.6729,28.4118,215182.66244694,0
+FDP.US,D,20200204,000000,28.7066,28.7887,27.7897,27.7983,153294.55441582,0
+FDP.US,D,20200205,000000,28.0727,28.8669,27.9041,28.8227,132571.47606147,0
+FDP.US,D,20200206,000000,28.7333,29.2059,28.7066,28.8493,124652.16013472,0
+FDP.US,D,20200207,000000,28.7517,29.4445,28.4835,29.3931,247377.67748299,0
+FDP.US,D,20200210,000000,29.357,30.4618,29.1258,29.9972,143126.22223357,0
+FDP.US,D,20200211,000000,30.2737,30.5767,30.1585,30.2183,135463.06838998,0
+FDP.US,D,20200212,000000,30.5501,31.1719,30.2093,30.6467,170140.46768104,0
+FDP.US,D,20200213,000000,30.5417,30.7104,30.1677,30.4966,103298.44546548,0
+FDP.US,D,20200214,000000,30.4532,30.8743,30.3363,30.7104,108947.03648559,0
+FDP.US,D,20200218,000000,30.4256,30.5933,29.9273,30.2909,143748.17508801,0
+FDP.US,D,20200219,000000,27.38,27.38,24.3055,26.0605,764135.83578657,0
+FDP.US,D,20200220,000000,25.9095,28.0995,25.9095,27.0398,459131.45848633,0
+FDP.US,D,20200221,000000,27.4775,27.4775,25.4903,25.5261,505952.67721109,0
+FDP.US,D,20200224,000000,25.3843,25.9722,24.3903,25.8468,418452.70259454,0
+FDP.US,D,20200225,000000,25.7677,27.0851,25.705,27.0317,321991.39679771,0
+FDP.US,D,20200226,000000,27.0584,27.307,25.6958,25.8303,245888.4640165,0
+FDP.US,D,20200227,000000,25.4635,26.4134,24.8759,25.4903,302028.12123239,0
+FDP.US,D,20200228,000000,24.8573,25.2682,24.1728,24.4235,482152.39756119,0
+FDP.US,D,20200302,000000,24.5018,25.7398,24.4187,25.5991,286190.57481146,0
+FDP.US,D,20200303,000000,25.3116,25.9408,24.8038,24.8639,209648.04184518,0
+FDP.US,D,20200304,000000,25.1781,25.2839,24.6584,25.0609,218456.32703508,0
+FDP.US,D,20200305,000000,24.6244,25.2932,24.5257,24.9809,278462.29501453,0
+FDP.US,D,20200306,000000,24.6944,25.4064,24.3276,25.3381,197198.13043075,0
+FDP.US,D,20200309,000000,24.2217,26.9468,24.1397,26.546,460241.85599085,0
+FDP.US,D,20200310,000000,26.8039,27.7521,26.4963,27.1799,497590.50480161,0
+FDP.US,D,20200311,000000,26.6521,26.6521,24.4464,24.649,287795.9295614,0
+FDP.US,D,20200312,000000,23.551,23.551,21.5104,21.8079,394903.15786501,0
+FDP.US,D,20200313,000000,22.5681,24.5071,22.2281,24.4547,416963.48912805,0
+FDP.US,D,20200316,000000,22.8546,27.9116,22.8546,23.855,425082.52464505,0
+FDP.US,D,20200317,000000,24.337,29.8783,23.213,29.8693,905286.57076868,0
+FDP.US,D,20200318,000000,28.618,32.8727,26.6244,32.7751,437299.06806,0
+FDP.US,D,20200319,000000,32.3806,33.3378,29.074,32.5338,538154.2048425,0
+FDP.US,D,20200320,000000,32.5612,33.4889,29.5486,30.6652,492856.933426,0
+FDP.US,D,20200323,000000,30.9443,31.9338,29.1468,29.9686,286244.84643924,0
+FDP.US,D,20200324,000000,30.9618,32.0692,28.7812,30.8255,348356.55357684,0
+FDP.US,D,20200325,000000,30.6376,30.6376,27.5458,27.9667,397372.51692934,0
+FDP.US,D,20200326,000000,28.4219,29.8426,27.8322,29.2797,267361.57626688,0
+FDP.US,D,20200327,000000,28.6005,28.6816,25.5436,25.7502,379126.39566721,0
+FDP.US,D,20200330,000000,26.2145,26.7157,25.472,26.4641,320600.95769379,0
+FDP.US,D,20200331,000000,26.4285,27.3312,24.4373,24.6758,712512.66343516,0
+FDP.US,D,20200401,000000,24.4097,25.4811,23.5685,24.0696,439265.87185102,0
+FDP.US,D,20200402,000000,23.5953,24.6244,23.5953,24.3828,270575.54206445,0
+FDP.US,D,20200403,000000,24.2493,24.5607,23.5769,24.0429,557795.10693876,0
+FDP.US,D,20200406,000000,24.768,27.0731,24.5071,26.6796,430339.27451254,0
+FDP.US,D,20200407,000000,27.0813,27.4885,25.472,25.8394,516958.96332638,0
+FDP.US,D,20200408,000000,26.126,26.689,25.5528,26.2587,282700.90914472,0
+FDP.US,D,20200409,000000,26.4024,28.6725,26.3673,28.6005,285632.6624778,0
+FDP.US,D,20200413,000000,28.243,28.7673,27.2426,27.5991,218815.60521103,0
+FDP.US,D,20200414,000000,28.1269,28.6549,27.6849,28.1805,244977.78610223,0
+FDP.US,D,20200415,000000,27.743,28.3951,27.2544,27.8064,283309.8368085,0
+FDP.US,D,20200416,000000,27.7704,28.1547,27.0638,27.9667,430635.59760026,0
+FDP.US,D,20200417,000000,28.4309,28.7987,27.3136,28.7259,287322.68096709,0
+FDP.US,D,20200420,000000,28.4219,28.9672,28.0866,28.3336,231242.7225418,0
+FDP.US,D,20200421,000000,27.8064,28.5553,27.1441,27.4048,261423.17475437,0
+FDP.US,D,20200422,000000,27.859,28.5029,27.4213,28.0902,223779.28828847,0
+FDP.US,D,20200423,000000,27.9298,28.8934,27.9298,28.5553,224975.43496491,0
+FDP.US,D,20200424,000000,28.7904,29.3883,28.618,29.0401,159656.27462505,0
+FDP.US,D,20200427,000000,29.0216,29.7044,28.9119,29.4674,229527.73910371,0
+FDP.US,D,20200428,000000,29.8334,31.5938,29.5846,31.3984,288075.97116079,0
+FDP.US,D,20200429,000000,29.7182,30.7104,25.472,26.4285,1297224.3268914,0
+FDP.US,D,20200430,000000,26.5192,27.0638,25.4625,25.4811,451447.68142419,0
+FDP.US,D,20200501,000000,25.472,25.5945,23.7391,23.8375,409038.74603853,0
+FDP.US,D,20200504,000000,24.5782,24.6061,22.4335,22.6039,441741.74351068,0
+FDP.US,D,20200505,000000,22.7827,23.0765,22.0216,22.0402,526898.26923937,0
+FDP.US,D,20200506,000000,22.344,22.6039,21.2007,21.2726,567018.02736496,0
+FDP.US,D,20200507,000000,21.8973,22.6131,21.4955,21.6651,548831.6048934,0
+FDP.US,D,20200508,000000,22.344,22.6489,21.6375,22.6489,512929.83767945,0
+FDP.US,D,20200511,000000,22.6224,22.9881,21.3786,21.7185,543813.65018816,0
+FDP.US,D,20200512,000000,22.0226,22.1424,21.3159,21.4413,475829.75292395,0
+FDP.US,D,20200513,000000,21.2625,21.3336,19.0865,19.301,928661.36085673,0
+FDP.US,D,20200514,000000,19.0505,19.747,18.1357,19.712,702891.38926101,0
+FDP.US,D,20200515,000000,19.605,20.2851,19.1655,19.8834,671433.38293032,0
+FDP.US,D,20200518,000000,20.2931,20.868,20.1514,20.7245,648875.92355674,0
+FDP.US,D,20200519,000000,20.6166,20.6711,19.7562,19.8576,421306.3047836,0
+FDP.US,D,20200520,000000,20.1514,20.3846,19.839,20.2507,301574.41042407,0
+FDP.US,D,20200521,000000,20.2325,20.6802,19.8999,20.6625,219764.27326475,0
+FDP.US,D,20200522,000000,20.8848,20.8848,20.052,20.3671,203847.49026726,0
+FDP.US,D,20200526,000000,20.7153,21.5305,20.6625,21.3962,317305.58445454,0
+FDP.US,D,20200527,000000,21.8715,22.1589,21.3427,22.0861,351111.38140334,0
+FDP.US,D,20200528,000000,22.3902,22.4806,21.8438,22.0861,348871.04860827,0
+FDP.US,D,20200529,000000,21.8004,22.3726,21.4912,22.2916,383851.28358238,0
+FDP.US,D,20200601,000000,22.2106,22.3809,21.3685,21.3685,402621.66876894,0
+FDP.US,D,20200602,000000,21.3962,21.7554,20.9752,21.3591,254019.43929162,0
+FDP.US,D,20200603,000000,21.6375,22.1673,21.2534,21.6199,300409.74129176,0
+FDP.US,D,20200604,000000,21.6816,22.5613,21.6291,22.4538,222151.13945484,0
+FDP.US,D,20200605,000000,22.7847,23.2763,22.6508,22.7937,284715.47196819,0
+FDP.US,D,20200608,000000,23.0792,24.0558,23.0147,23.984,397215.12920875,0
+FDP.US,D,20200609,000000,23.5896,23.725,22.2198,22.3726,288078.14202591,0
+FDP.US,D,20200610,000000,22.3541,22.4353,21.6127,21.6816,197868.9277502,0
+FDP.US,D,20200611,000000,21.012,21.387,20.4205,20.5005,268122.46448847,0
+FDP.US,D,20200612,000000,21.2358,21.432,20.8064,21.2275,252748.39776884,0
+FDP.US,D,20200615,000000,20.6073,21.3962,20.3752,21.3159,189392.78492235,0
+FDP.US,D,20200616,000000,21.9067,22.0052,21.3159,21.8623,246782.86044245,0
+FDP.US,D,20200617,000000,21.9699,22.0437,21.5039,21.5766,272495.67225558,0
+FDP.US,D,20200618,000000,21.3591,21.7636,21.2181,21.5212,245190.53088316,0
+FDP.US,D,20200619,000000,21.6466,21.7821,20.868,21.5396,727144.29428667,0
+FDP.US,D,20200622,000000,21.245,21.2974,20.2149,20.868,298868.42706259,0
+FDP.US,D,20200623,000000,21.2091,21.4945,20.8775,21.4772,304383.50987836,0
+FDP.US,D,20200624,000000,21.245,21.3427,20.4112,20.9216,208454.06603385,0
+FDP.US,D,20200625,000000,20.8423,21.4145,20.6533,21.3685,196240.77891657,0
+FDP.US,D,20200626,000000,21.2091,21.2091,20.6533,20.9032,358809.2690887,0
+FDP.US,D,20200629,000000,21.2091,21.8879,20.9657,21.6651,248517.38166653,0
+FDP.US,D,20200630,000000,21.6199,22.1756,21.6199,22.0502,353322.40751939,0
+FDP.US,D,20200701,000000,22.1046,22.2291,20.9032,20.9474,297277.18293587,0
+FDP.US,D,20200702,000000,21.3962,21.8715,21.0745,21.1086,165964.80863907,0
+FDP.US,D,20200706,000000,21.5305,21.5766,21.2625,21.513,157733.97356883,0
+FDP.US,D,20200707,000000,21.2974,21.5766,21.0469,21.3067,171307.30767847,0
+FDP.US,D,20200708,000000,21.3427,21.4588,20.3936,20.5633,241273.20478947,0
+FDP.US,D,20200709,000000,20.4295,20.4295,19.747,20.1146,161936.76842469,0
+FDP.US,D,20200710,000000,20.1605,21.1003,20.1054,21.0469,133116.36320445,0
+FDP.US,D,20200713,000000,21.0828,21.3591,20.5898,20.7153,158821.57698969,0
+FDP.US,D,20200714,000000,20.6533,20.9384,20.5005,20.7973,123355.06823061,0
+FDP.US,D,20200715,000000,21.245,21.6911,21.2358,21.2799,206086.73762977,0
+FDP.US,D,20200716,000000,21.3067,21.3159,20.5713,20.7153,142036.44794759,0
+FDP.US,D,20200717,000000,20.7059,20.9474,20.5098,20.7604,198565.77545098,0
+FDP.US,D,20200720,000000,20.6073,20.7245,20.0962,20.3485,168073.80409489,0
+FDP.US,D,20200721,000000,20.6711,21.3336,20.5898,21.245,198002.43595455,0
+FDP.US,D,20200722,000000,21.0745,21.351,20.9384,21.1179,168231.19181547,0
+FDP.US,D,20200723,000000,21.3685,21.5766,21.1905,21.4413,172968.01948877,0
+FDP.US,D,20200724,000000,21.4854,21.4854,20.8148,20.8939,144072.71942218,0
+FDP.US,D,20200727,000000,20.824,21.245,20.6073,20.9567,176531.49456929,0
+FDP.US,D,20200728,000000,20.9843,21.2495,20.7245,21.1179,157119.61874229,0
+FDP.US,D,20200729,000000,21.4945,22.3635,21.2358,21.6911,292295.04750498,0
+FDP.US,D,20200730,000000,21.594,21.594,20.7511,20.8517,222977.15362977,0
+FDP.US,D,20200731,000000,20.6711,20.9752,19.8834,20.2231,329130.28671687,0
+FDP.US,D,20200803,000000,20.2067,20.7245,20.1328,20.7153,213614.21240388,0
+FDP.US,D,20200804,000000,20.6257,21.6291,20.5898,21.5305,326390.65494616,0
+FDP.US,D,20200805,000000,21.5039,21.7369,21.1999,21.6911,217510.91527902,0
+FDP.US,D,20200806,000000,21.7461,21.8264,21.3427,21.4854,177976.205301,0
+FDP.US,D,20200807,000000,21.3241,21.9699,21.3241,21.8438,178997.59733595,0
+FDP.US,D,20200810,000000,21.9424,22.2198,21.7636,21.9792,164555.91718171,0
+FDP.US,D,20200811,000000,22.1415,22.3644,21.7636,21.9147,170061.23110447,0
+FDP.US,D,20200812,000000,22.1323,22.311,21.8438,22.193,179791.04853421,0
+FDP.US,D,20200813,000000,22.2207,22.5623,21.9516,22.1046,116059.87602343,0
+FDP.US,D,20200814,000000,21.8715,22.239,21.8079,21.9516,134305.99728555,0
+FDP.US,D,20200817,000000,22.1046,22.1046,21.4578,21.7359,227529.45776857,0
+FDP.US,D,20200818,000000,21.5932,21.7453,21.3049,21.3952,133415.94258984,0
+FDP.US,D,20200819,000000,21.35,21.4717,21.1889,21.2348,164338.83067057,0
+FDP.US,D,20200820,000000,21.1345,21.2525,20.9455,21.1713,115517.15974555,0
+FDP.US,D,20200821,000000,21.0541,21.0589,20.5512,20.8571,164422.40897735,0
+FDP.US,D,20200824,000000,20.9455,21.1345,20.8035,21.1161,135633.48130124,0
+FDP.US,D,20200825,000000,21.2606,21.2606,20.776,21.0541,91471.572338046,0
+FDP.US,D,20200826,000000,21.045,21.1252,20.7852,20.8747,88144.721554677,0
+FDP.US,D,20200827,000000,21.0893,21.5932,20.8838,21.4312,117360.22422521,0
+FDP.US,D,20200828,000000,21.5932,21.5932,20.8212,21.2348,175442.80571587,0
+FDP.US,D,20200831,000000,21.0986,21.2303,20.7668,20.812,222124.00364095,0
+FDP.US,D,20200901,000000,20.6948,20.9641,20.507,20.8035,161766.35551344,0
+FDP.US,D,20200902,000000,20.8303,21.1436,20.776,20.8838,223587.1667261,0
+FDP.US,D,20200903,000000,20.9732,21.4717,20.6507,20.9641,168146.52807613,0
+FDP.US,D,20200904,000000,21.2525,21.3326,20.5957,20.9364,129237.02725021,0
+FDP.US,D,20200908,000000,20.9105,21.4762,20.614,21.3417,220686.89093713,0
+FDP.US,D,20200909,000000,21.5204,21.7636,21.3676,21.5389,177497.5295439,0
+FDP.US,D,20200910,000000,21.6366,21.9792,21.5204,21.5573,185702.31423281,0
+FDP.US,D,20200911,000000,21.5029,21.7084,21.162,21.467,211232.77337658,0
+FDP.US,D,20200914,000000,21.4845,21.5618,21.2348,21.2606,129233.77095254,0
+FDP.US,D,20200915,000000,21.2865,21.4892,21.1889,21.2606,88750.392920785,0
+FDP.US,D,20200916,000000,21.3952,21.6117,21.2697,21.3326,138226.57967691,0
+FDP.US,D,20200917,000000,21.1713,21.6117,20.9965,21.4578,132461.84737333,0
+FDP.US,D,20200918,000000,21.4578,21.7636,21.1252,21.2072,501005.27562199,0
+FDP.US,D,20200921,000000,20.8747,20.9547,20.0574,20.2474,238918.90157604,0
+FDP.US,D,20200922,000000,20.2564,20.587,19.9588,20.0666,155030.16107246,0
+FDP.US,D,20200923,000000,20.1016,20.507,19.1969,19.2237,323735.6869148,0
+FDP.US,D,20200924,000000,19.2504,20.3263,18.9805,19.9497,240097.68133159,0
+FDP.US,D,20200925,000000,19.7515,20.2647,19.734,20.041,150172.85038549,0
+FDP.US,D,20200928,000000,20.1016,20.6415,20.0972,20.2474,169656.36476117,0
+FDP.US,D,20200929,000000,20.2813,20.4886,20.157,20.194,131469.76201739,0
+FDP.US,D,20200930,000000,20.273,20.7399,20.273,20.5697,190904.79247251,0
+FDP.US,D,20201001,000000,20.6415,20.6415,20.1016,20.2564,101561.75337629,0
+FDP.US,D,20201002,000000,19.9588,20.5779,19.9588,20.5255,132932.92510254,0
+FDP.US,D,20201005,000000,20.6233,21.0192,20.5421,20.9732,143204.37337758,0
+FDP.US,D,20201006,000000,21.1436,21.6733,21.0322,21.0634,184444.29790069,0
+FDP.US,D,20201007,000000,21.1889,21.3582,20.9732,21.0006,149843.96432111,0
+FDP.US,D,20201008,000000,21.2072,21.35,20.9105,21.1161,100818.2320756,0
+FDP.US,D,20201009,000000,21.3233,21.4495,20.9824,21.1067,100219.07330483,0
+FDP.US,D,20201012,000000,20.9641,21.7129,20.9641,21.6117,119203.28870488,0
+FDP.US,D,20201013,000000,21.3417,21.6026,21.2955,21.5573,88506.170595742,0
+FDP.US,D,20201014,000000,21.5389,21.8004,21.2654,21.4043,150078.41775314,0
+FDP.US,D,20201015,000000,21.2697,22.3736,21.2697,22.2925,157237.93089086,0
+FDP.US,D,20201016,000000,22.2115,22.4186,21.9609,22.1046,104580.34131382,0
+FDP.US,D,20201019,000000,22.2021,22.3294,21.5841,21.6283,74817.780635195,0
+FDP.US,D,20201020,000000,21.8798,22.0226,21.7359,21.8264,81354.255485914,0
+FDP.US,D,20201021,000000,21.8879,22.0226,21.6189,21.9792,91476.999500826,0
+FDP.US,D,20201022,000000,22.23,22.5081,21.8264,22.4721,110113.87648303,0
+FDP.US,D,20201023,000000,22.6066,22.6953,22.3204,22.4637,98832.975931134,0
+FDP.US,D,20201026,000000,22.3204,22.3204,21.7728,21.8798,73206.998722465,0
+FDP.US,D,20201027,000000,21.7453,21.9849,21.5122,21.5932,77356.607383092,0
+FDP.US,D,20201028,000000,21.1436,21.8171,19.8879,19.9137,216646.91096465,0
+FDP.US,D,20201029,000000,19.7423,20.1386,19.4392,19.699,177467.13743234,0
+FDP.US,D,20201030,000000,19.6549,19.7883,19.1251,19.3223,200289.44234952,0
+FDP.US,D,20201102,000000,19.7423,19.7701,19.1601,19.4577,137176.96639551,0
+FDP.US,D,20201103,000000,19.8796,20.1404,19.5276,19.7166,169317.70980378,0
+FDP.US,D,20201104,000000,19.2773,19.2955,18.5862,18.6488,217313.36655387,0
+FDP.US,D,20201105,000000,18.819,19.9231,18.6663,19.7975,254666.35709485,0
+FDP.US,D,20201106,000000,20.0049,20.041,18.8744,19.0441,162070.27662905,0
+FDP.US,D,20201109,000000,20.1716,20.8921,19.6937,19.8105,202642.66013037,0
+FDP.US,D,20201110,000000,20.144,20.9641,20.0714,20.649,218687.52416945,0
+FDP.US,D,20201111,000000,20.7751,20.9013,20.2657,20.7476,125510.73728631,0
+FDP.US,D,20201112,000000,20.4785,20.6858,20.1625,20.3698,205205.3663945,0
+FDP.US,D,20201113,000000,20.5854,20.9105,20.2168,20.8571,141378.67581881,0
+FDP.US,D,20201116,000000,21.3878,22.1553,21.2974,22.0557,181443.07688405,0
+FDP.US,D,20201117,000000,21.7951,21.8973,21.3159,21.397,142861.37668997,0
+FDP.US,D,20201118,000000,21.5324,21.911,20.9641,21.7213,636377.16767729,0
+FDP.US,D,20201119,000000,21.8575,21.983,21.302,21.9562,127393.96277055,0
+FDP.US,D,20201120,000000,21.7213,21.7674,21.397,21.7489,106347.42551458,0
+FDP.US,D,20201123,000000,21.9921,22.343,21.7305,22.1717,173606.25383155,0
+FDP.US,D,20201124,000000,22.3707,23.211,21.983,23.1107,178210.65873303,0
+FDP.US,D,20201125,000000,22.7771,23.317,22.5237,22.6943,149265.42876888,0
+FDP.US,D,20201127,000000,22.5421,22.6943,22.3754,22.5698,110038.98163667,0
+FDP.US,D,20201130,000000,22.4888,22.9927,22.0014,22.8939,213280.98460926,0
+FDP.US,D,20201201,000000,23.047,23.2627,22.263,22.6868,310309.97163275,0
+FDP.US,D,20201202,000000,22.6775,22.7402,22.3984,22.5605,125861.33200184,0
+FDP.US,D,20201203,000000,22.533,22.8664,22.3984,22.7496,151950.7889118,0
+FDP.US,D,20201204,000000,22.9485,23.281,22.7402,23.2544,150002.43747422,0
+FDP.US,D,20201207,000000,23.3538,23.5786,22.8849,22.93,142713.75786238,0
+FDP.US,D,20201208,000000,22.7679,23.5702,22.7679,23.3816,167801.3605234,0
+FDP.US,D,20201209,000000,23.5786,23.7777,23.1383,23.2627,152424.03750611,0
+FDP.US,D,20201210,000000,23.2627,23.5252,23.129,23.4266,141111.6594101,0
+FDP.US,D,20201211,000000,23.2193,23.724,23.1383,23.3907,320947.21067909,0
+FDP.US,D,20201214,000000,23.516,24.031,23.363,23.3816,241189.62648267,0
+FDP.US,D,20201215,000000,23.211,23.5879,23.211,23.4625,181910.89831558,0
+FDP.US,D,20201216,000000,23.4453,23.8136,23.2193,23.2453,229775.21772642,0
+FDP.US,D,20201217,000000,23.2544,23.5345,22.8896,23.1107,229067.51570006,0
+FDP.US,D,20201218,000000,23.1834,23.5612,22.6517,22.6943,635708.54122295,0
+FDP.US,D,20201221,000000,22.3175,22.6058,21.7674,21.9562,247106.31934406,0
+FDP.US,D,20201222,000000,21.7397,22.0373,21.4964,21.8575,235285.95881196,0
+FDP.US,D,20201223,000000,21.8216,22.5873,21.8216,22.3615,164386.58970301,0
+FDP.US,D,20201224,000000,22.5514,22.5698,22.1995,22.5514,103766.26689701,0
+FDP.US,D,20201228,000000,22.7033,23.129,22.6517,22.8047,147656.81772125,0
+FDP.US,D,20201229,000000,22.6943,22.7956,21.8484,21.9194,150249.91609694,0
+FDP.US,D,20201230,000000,21.9018,22.0281,21.6679,21.7397,99578.668096933,0
+FDP.US,D,20201231,000000,21.6843,21.8042,21.4248,21.7029,159126.58353786,0
+FDP.US,D,20210104,000000,21.9018,21.9562,21.245,21.8216,153323.86109483,0
+FDP.US,D,20210105,000000,21.7951,22.2897,21.7397,22.0918,142160.18725896,0
+FDP.US,D,20210106,000000,22.4253,23.3133,22.4253,23.2359,349012.15484051,0
+FDP.US,D,20210107,000000,23.2902,23.5527,23.1179,23.3816,183018.03952244,0
+FDP.US,D,20210108,000000,23.4625,23.4625,22.7127,22.9208,224862.5499791,0
+FDP.US,D,20210111,000000,22.7127,22.9577,22.3892,22.4796,159882.04459667,0
+FDP.US,D,20210112,000000,22.5514,22.7312,22.38,22.533,104647.63813228,0
+FDP.US,D,20210113,000000,22.5514,22.6943,22.3175,22.3892,100338.47088596,0
+FDP.US,D,20210114,000000,22.5605,22.8664,22.2539,22.3175,255060.36911259,0
+FDP.US,D,20210115,000000,22.11,22.5237,21.9921,22.1377,284812.07546566,0
+FDP.US,D,20210119,000000,22.3615,22.3615,22.0649,22.2712,218830.80126681,0
+FDP.US,D,20210120,000000,22.335,23.2996,22.3082,23.0562,275303.68627729,0
+FDP.US,D,20210121,000000,23.0386,23.0386,22.1284,22.1635,146556.18910974,0
+FDP.US,D,20210122,000000,21.9562,22.0918,21.4698,21.6679,195915.14914985,0
+FDP.US,D,20210125,000000,21.4964,21.8484,20.6673,21.8042,425069.49945437,0
+FDP.US,D,20210126,000000,22.0649,22.5421,21.9571,22.3984,178308.34766305,0
+FDP.US,D,20210127,000000,22.2361,23.047,22.0281,22.7956,217849.57023641,0
+FDP.US,D,20210128,000000,22.9024,23.1107,21.8669,22.4437,253860.96613849,0
+FDP.US,D,20210129,000000,22.6334,22.7402,22.0421,22.0649,196611.99685064,0
+FDP.US,D,20210201,000000,22.1903,22.2271,21.5784,21.9654,131380.75654782,0
+FDP.US,D,20210202,000000,22.2178,22.343,21.7489,22.1635,100186.51032815,0
+FDP.US,D,20210203,000000,22.0649,22.3707,21.8575,22.2806,120072.72018203,0
+FDP.US,D,20210204,000000,22.3264,22.9208,22.1635,22.7127,127245.2585104,0
+FDP.US,D,20210205,000000,22.966,23.083,22.5966,23.047,129628.86840283,0
+FDP.US,D,20210208,000000,23.1834,23.6598,22.9577,23.6155,134125.81548129,0
+FDP.US,D,20210209,000000,23.678,24.3266,23.5702,24.2741,132020.07632314,0
+FDP.US,D,20210210,000000,24.336,24.4187,23.5436,23.9758,147197.67975018,0
+FDP.US,D,20210211,000000,24.0566,24.243,23.5721,24.0566,136646.18987574,0
+FDP.US,D,20210212,000000,23.7962,24.2023,23.6246,24.0753,89963.906518111,0
+FDP.US,D,20210216,000000,24.3452,24.4621,23.4977,23.5252,200965.66683174,0
+FDP.US,D,20210217,000000,23.4453,23.7332,23.1107,23.129,125458.63652365,0
+FDP.US,D,20210218,000000,23.1475,23.7332,22.8499,22.8499,228786.38866813,0
+FDP.US,D,20210219,000000,22.8849,23.165,22.6943,22.8231,233802.17250825,0
+FDP.US,D,20210222,000000,22.7496,23.643,22.7312,23.6339,259068.87154096,0
+FDP.US,D,20210223,000000,23.1834,25.2296,22.9752,24.5709,317546.55048193,0
+FDP.US,D,20210224,000000,25.1044,26.4299,23.5702,23.9397,344248.19135334,0
+FDP.US,D,20210225,000000,23.8678,24.0845,22.3615,22.6868,250414.71777397,0
+FDP.US,D,20210226,000000,22.8939,23.715,22.8231,23.211,219616.65443718,0
+FDP.US,D,20210301,000000,23.2719,23.8136,22.8939,23.3085,194592.00686439,0
+FDP.US,D,20210302,000000,23.4453,24.2197,23.3446,23.724,300900.35680696,0
+FDP.US,D,20210303,000000,23.7511,24.6334,23.5527,24.3636,176688.88228987,0
+FDP.US,D,20210304,000000,24.4713,24.9853,24.0935,24.4373,269737.58813142,0
+FDP.US,D,20210305,000000,24.6334,25.6709,24.6079,25.6709,233686.03122478,0
+FDP.US,D,20210308,000000,25.7251,26.9515,25.635,26.8529,263915.32790238,0
+FDP.US,D,20210309,000000,26.8529,27.1331,26.1334,26.545,238070.09331745,0
+FDP.US,D,20210310,000000,26.6253,27.2417,26.3552,27.016,247066.1583395,0
+FDP.US,D,20210311,000000,27.1422,27.4583,26.9156,27.3226,151796.65748889,0
+FDP.US,D,20210312,000000,27.495,27.9106,27.25,27.6663,161208.44317978,0
+FDP.US,D,20210315,000000,27.5401,27.7575,27.097,27.3689,130424.49046621,0
+FDP.US,D,20210316,000000,27.1514,27.1514,26.7617,27.0336,97971.142481869,0
+FDP.US,D,20210317,000000,27.0427,27.1699,26.4098,26.9883,116880.46303557,0
+FDP.US,D,20210318,000000,26.9248,27.4313,26.8078,27.0242,135673.6423058,0
+FDP.US,D,20210319,000000,27.8931,27.9474,26.9562,27.5494,581773.39752781,0
+FDP.US,D,20210322,000000,27.3964,27.4454,25.6395,25.8745,144814.06985776,0
+FDP.US,D,20210323,000000,25.5677,25.8486,25.179,25.3502,179455.64987447,0
+FDP.US,D,20210324,000000,25.5143,26.0468,25.0978,25.107,200441.40290732,0
+FDP.US,D,20210325,000000,25.0158,25.459,24.6353,25.3871,131395.95260359,0
+FDP.US,D,20210326,000000,25.5769,26.0118,25.3963,25.9932,162607.56574414,0
+FDP.US,D,20210329,000000,25.8036,26.5727,25.7537,26.0653,219071.76729418,0
+FDP.US,D,20210330,000000,26.2201,26.3739,25.6672,25.9381,117303.78173231,0
+FDP.US,D,20210331,000000,25.9381,26.2632,25.6312,25.9021,212982.49065644,0
+FDP.US,D,20210401,000000,25.7852,26.1564,25.5143,26.056,136492.05845283,0
+FDP.US,D,20210405,000000,26.1658,26.4355,26.1012,26.2908,114404.5913759,0
+FDP.US,D,20210406,000000,26.4448,26.7526,26.1564,26.3739,134575.18455938,0
+FDP.US,D,20210407,000000,26.3923,26.4725,25.3779,25.5677,139399.93226968,0
+FDP.US,D,20210408,000000,25.6312,25.7398,25.1244,25.6856,160419.33371175,0
+FDP.US,D,20210409,000000,25.8128,25.9297,25.4773,25.9114,168473.24327541,0
+FDP.US,D,20210412,000000,25.8928,26.0744,25.6488,25.9114,102892.49368963,0
+FDP.US,D,20210413,000000,25.7582,25.984,25.3594,25.6488,111809.32213511,0
+FDP.US,D,20210414,000000,25.7215,26.346,25.7124,26.1564,102669.9800157,0
+FDP.US,D,20210415,000000,26.255,26.3552,25.8579,26.2107,82843.4689524,0
+FDP.US,D,20210416,000000,26.419,26.6253,26.1195,26.5091,138477.31459729,0
+FDP.US,D,20210419,000000,26.5813,26.5813,26.1564,26.4355,86807.468645994,0
+FDP.US,D,20210420,000000,26.2201,26.5001,25.9381,26.1473,138588.02871798,0
+FDP.US,D,20210421,000000,26.3185,26.9156,26.2817,26.8795,110744.51279792,0
+FDP.US,D,20210422,000000,26.933,26.9424,26.454,26.5268,121850.65870834,0
+FDP.US,D,20210423,000000,26.6531,27.0795,26.3371,26.8252,166897.19520446,0
+FDP.US,D,20210426,000000,26.9248,27.1146,26.2283,26.2458,98453.074536622,0
+FDP.US,D,20210427,000000,26.4632,26.4725,25.8486,26.056,185131.37670849,0
+FDP.US,D,20210428,000000,26.0468,26.2817,25.6312,25.658,105049.24817791,0
+FDP.US,D,20210429,000000,25.6939,26.1286,25.6488,25.8128,77737.594210159,0
+FDP.US,D,20210430,000000,25.6312,25.8036,25.4147,25.5143,148805.20536524,0
+FDP.US,D,20210503,000000,25.4959,26.419,25.4959,26.3923,214197.08968632,0
+FDP.US,D,20210504,000000,26.3647,26.6437,26.0208,26.1103,149505.3093637,0
+FDP.US,D,20210505,000000,28.7987,31.4759,28.7987,31.3321,398354.8333923,0
+FDP.US,D,20210506,000000,31.2769,31.3321,30.1373,31.2769,284093.51911375,0
+FDP.US,D,20210507,000000,31.3405,31.5745,30.6433,31.0781,180424.94114676,0
+FDP.US,D,20210510,000000,30.9794,31.4714,30.6347,30.7343,250297.49105796,0
+FDP.US,D,20210511,000000,30.7158,30.9794,30.2174,30.3631,301295.45425726,0
+FDP.US,D,20210512,000000,30.3455,30.8329,29.8922,30.0461,180657.22371368,0
+FDP.US,D,20210513,000000,30.1014,32.1097,29.9557,32.0093,264250.72656211,0
+FDP.US,D,20210514,000000,32.037,32.6606,32.026,32.3355,245507.47718944,0
+FDP.US,D,20210517,000000,32.2535,33.0874,32.0914,32.9509,249209.88763711,0
+FDP.US,D,20210518,000000,32.9684,33.0043,31.9625,32.0702,235922.02228964,0
+FDP.US,D,20210519,000000,31.9348,32.188,31.2445,32.0977,164674.22933029,0
+FDP.US,D,20210520,000000,31.8076,32.0977,31.1185,31.3626,136613.62689908,0
+FDP.US,D,20210521,000000,31.5718,31.8528,31.3535,31.5442,464064.7494522,0
+FDP.US,D,20210524,000000,31.5801,31.7165,31.2724,31.535,151158.4231461,0
+FDP.US,D,20210525,000000,31.4723,31.4723,30.9371,30.9647,169539.13804516,0
+FDP.US,D,20210526,000000,30.9647,31.066,30.6642,30.7003,131831.21105845,0
+FDP.US,D,20210527,000000,31.063,31.1185,30.1382,30.1475,263587.52727055,0
+FDP.US,D,20210528,000000,30.3475,30.4469,29.9381,30.3649,114440.41065025,0
+FDP.US,D,20210601,000000,30.4193,31.1719,30.2193,31.0815,159163.48824475,0
+FDP.US,D,20210602,000000,31.2264,31.7209,30.8633,31.5718,281449.40540794,0
+FDP.US,D,20210603,000000,31.4815,31.7071,31.2445,31.7071,154894.48200299,0
+FDP.US,D,20210604,000000,31.6897,31.8122,31.3984,31.78,120747.8592317,0
+FDP.US,D,20210607,000000,31.7165,31.8978,31.4907,31.8528,135156.97640927,0
+FDP.US,D,20210608,000000,31.8167,31.9441,31.4444,31.8167,149618.1943495,0
+FDP.US,D,20210609,000000,31.744,31.7532,31.4989,31.6351,132418.43007111,0
+FDP.US,D,20210610,000000,31.5801,31.7532,31.1802,31.4539,124108.3584243,0
+FDP.US,D,20210611,000000,31.7532,31.8978,31.3801,31.5893,168253.98589915,0
+FDP.US,D,20210614,000000,31.5893,31.8704,31.0724,31.3185,122269.63567486,0
+FDP.US,D,20210615,000000,31.3,31.4262,30.7832,31.344,158925.77851504,0
+FDP.US,D,20210616,000000,31.1986,31.4125,30.9003,30.9822,116173.84644178,0
+FDP.US,D,20210617,000000,30.8817,30.8817,29.7484,30.2745,130165.07208537,0
+FDP.US,D,20210618,000000,30.0744,30.0744,29.322,29.3854,253331.27505128,0
+FDP.US,D,20210621,000000,29.6666,29.9208,29.2758,29.8387,305775.03441482,0
+FDP.US,D,20210622,000000,29.8205,30.1668,29.5486,29.966,95279.269743613,0
+FDP.US,D,20210623,000000,29.8839,30.247,29.8839,30.0203,98245.756918474,0
+FDP.US,D,20210624,000000,30.2102,30.6192,29.8839,30.5372,76934.374118905,0
+FDP.US,D,20210625,000000,30.6735,30.9279,30.1918,30.1918,422529.58727393,0
+FDP.US,D,20210628,000000,30.0285,30.1475,29.6574,29.7484,125266.51496128,0
+FDP.US,D,20210629,000000,29.7392,29.7392,29.1498,29.3037,126392.10852159,0
+FDP.US,D,20210630,000000,29.1864,30.0703,29.1864,29.8296,135130.92602793,0
+FDP.US,D,20210701,000000,29.9753,30.3834,29.8296,30.0654,134924.69384233,0
+FDP.US,D,20210702,000000,29.9928,29.9928,29.4712,29.5216,77430.416796882,0
+FDP.US,D,20210706,000000,29.4758,29.4758,28.8688,29.168,139814.56750598,0
+FDP.US,D,20210707,000000,29.0758,29.4575,28.7047,28.8852,128837.58806969,0
+FDP.US,D,20210708,000000,28.351,28.8943,28.2689,28.4505,167385.63985454,0
+FDP.US,D,20210709,000000,28.759,29.5367,28.759,29.2758,140822.93435026,0
+FDP.US,D,20210712,000000,29.2851,29.4205,28.9589,29.4114,131638.00406354,0
+FDP.US,D,20210713,000000,29.4114,29.7024,28.8503,28.9222,161639.35990441,0
+FDP.US,D,20210714,000000,28.9866,29.0758,28.5774,28.7868,92362.712466316,0
+FDP.US,D,20210715,000000,28.6226,29.122,28.5774,29.0576,93448.145022065,0
+FDP.US,D,20210716,000000,29.322,29.322,28.8133,28.9776,96670.794280082,0
+FDP.US,D,20210719,000000,28.559,28.7222,28.2411,28.4873,176379.53401149,0
+FDP.US,D,20210720,000000,28.6226,29.439,28.6226,28.6597,232717.82538507,0
+FDP.US,D,20210721,000000,28.9681,29.439,28.5509,28.6872,117165.93179772,0
+FDP.US,D,20210722,000000,28.515,28.6319,27.5797,27.6517,94481.476815137,0
+FDP.US,D,20210723,000000,27.7521,28.515,27.2887,28.351,233316.98415583,0
+FDP.US,D,20210726,000000,28.3601,28.8227,28.3065,28.5324,82185.696823618,0
+FDP.US,D,20210727,000000,28.351,28.3784,27.743,27.7704,161356.06200738,0
+FDP.US,D,20210728,000000,27.4793,27.9428,27.2399,27.5348,242383.602294,0
+FDP.US,D,20210729,000000,27.8515,28.3242,27.7254,27.7614,299301.51465234,0
+FDP.US,D,20210730,000000,27.9151,28.4596,27.8146,27.9973,212676.39867572,0
+FDP.US,D,20210802,000000,27.9973,28.4318,27.6332,27.8332,216507.9755975,0
+FDP.US,D,20210803,000000,27.8423,28.5774,27.5531,28.3784,221759.29830222,0
+FDP.US,D,20210804,000000,28.4873,28.9128,27.3991,28.0145,153883.9442936,0
+FDP.US,D,20210805,000000,28.1151,28.2597,27.7162,27.9428,179211.42754943,0
+FDP.US,D,20210806,000000,28.0876,28.6042,28.0876,28.2146,162022.51759659,0
+FDP.US,D,20210809,000000,28.2411,29.0576,27.9797,28.7501,138177.73521191,0
+FDP.US,D,20210810,000000,28.7139,29.4205,28.6504,29.4021,155080.09097002,0
+FDP.US,D,20210811,000000,29.2851,29.5393,28.8943,29.2298,125579.11953735,0
+FDP.US,D,20210812,000000,29.3587,29.3587,28.6956,28.7682,96951.921312022,0
+FDP.US,D,20210813,000000,29.0041,29.2124,28.7139,29.1404,96579.617945399,0
+FDP.US,D,20210816,000000,28.9681,29.7569,28.6504,29.6941,166963.40659037,0
+FDP.US,D,20210817,000000,29.5023,29.6206,28.7,29.064,163130.74423601,0
+FDP.US,D,20210818,000000,28.9,29.2833,28.7361,28.7913,138878.92464292,0
+FDP.US,D,20210819,000000,28.5177,28.8909,27.9759,28.2623,151363.56989914,0
+FDP.US,D,20210820,000000,28.2172,29.0353,28.2172,28.7822,599753.58781378,0
+FDP.US,D,20210823,000000,28.8465,29.3201,28.5094,29.0731,123827.23139235,0
+FDP.US,D,20210824,000000,29.0824,29.1008,28.7,28.8909,119234.76624898,0
+FDP.US,D,20210825,000000,29.0455,29.5165,28.9321,29.2557,148511.05314264,0
+FDP.US,D,20210826,000000,29.357,29.4748,29.0824,29.2373,191181.57777423,0
+FDP.US,D,20210827,000000,29.3931,30.33,29.3293,30.1945,182254.98043575,0
+FDP.US,D,20210830,000000,30.2313,30.2313,29.4104,29.4565,145707.38085114,0
+FDP.US,D,20210831,000000,29.3201,30.0222,29.2373,29.9668,218975.16379672,0
+FDP.US,D,20210901,000000,29.9668,30.0131,29.4933,29.6666,110771.64861182,0
+FDP.US,D,20210902,000000,29.6206,30.117,29.5383,29.6941,109464.78781469,0
+FDP.US,D,20210903,000000,29.6941,29.8122,29.4104,29.5302,111969.96615336,0
+FDP.US,D,20210907,000000,29.3201,29.3201,27.46,27.46,369586.52893474,0
+FDP.US,D,20210908,000000,27.46,27.9528,27.3145,27.7069,216803.21325267,0
+FDP.US,D,20210909,000000,27.8388,28.1713,27.6066,27.7335,218724.42887634,0
+FDP.US,D,20210910,000000,27.9622,28.1122,27.3973,27.625,140011.03079857,0
+FDP.US,D,20210913,000000,27.8073,28.2394,27.8073,28.0708,118466.27999951,0
+FDP.US,D,20210914,000000,28.0441,28.08,27.6332,27.743,99187.912376864,0
+FDP.US,D,20210915,000000,27.6517,28.1538,27.6517,28.0616,143907.73367371,0
+FDP.US,D,20210916,000000,28.1989,28.3364,27.7254,27.9982,123187.91161702,0
+FDP.US,D,20210917,000000,28.0985,28.4726,27.8893,28.2623,757597.19007074,0
+FDP.US,D,20210920,000000,27.7335,28.327,27.2961,27.7254,146656.04890487,0
+FDP.US,D,20210921,000000,27.9346,27.9346,27.3328,27.46,103279.99311204,0
+FDP.US,D,20210922,000000,27.7335,27.916,27.4785,27.5245,116276.96253457,0
+FDP.US,D,20210923,000000,27.7983,28.3364,27.7983,28.0535,129765.63290486,0
+FDP.US,D,20210924,000000,28.08,28.5812,27.8248,28.3177,112456.23993833,0
+FDP.US,D,20210927,000000,28.408,29.5754,28.3364,29.3662,153618.01331744,0
+FDP.US,D,20210928,000000,29.4933,29.7613,28.9647,29.0547,156392.37892994,0
+FDP.US,D,20210929,000000,29.1283,29.7705,28.8282,29.648,135015.87017702,0
+FDP.US,D,20210930,000000,29.6206,29.7799,29.3396,29.3662,138872.41204759,0
+FDP.US,D,20211001,000000,29.2024,29.8397,28.9647,29.6112,200224.31639618,0
+FDP.US,D,20211004,000000,29.6112,29.9216,29.5882,29.7569,86261.496070452,0
+FDP.US,D,20211005,000000,29.8028,30.3502,29.7392,30.3225,125814.65840193,0
+FDP.US,D,20211006,000000,30.0858,30.5591,29.9216,30.5315,120918.27214295,0
+FDP.US,D,20211007,000000,30.6957,30.9424,30.3502,30.6144,226607.92552874,0
+FDP.US,D,20211008,000000,30.7234,30.7278,30.3722,30.432,90204.872545488,0
+FDP.US,D,20211011,000000,30.6144,30.7832,30.3675,30.4045,64564.784713594,0
+FDP.US,D,20211012,000000,30.4957,30.8237,30.4414,30.5141,96802.131619328,0
+FDP.US,D,20211013,000000,30.4414,30.5141,29.9854,30.4136,76613.086082403,0
+FDP.US,D,20211014,000000,30.7141,30.8873,30.432,30.7785,75858.710456159,0
+FDP.US,D,20211015,000000,30.9424,30.9885,30.5223,30.5501,119896.88010798,0
+FDP.US,D,20211018,000000,30.5315,30.6864,30.2405,30.2497,90927.770627618,0
+FDP.US,D,20211019,000000,30.2036,30.4414,29.8941,30.3954,92625.387144807,0
+FDP.US,D,20211020,000000,30.423,30.9885,30.3998,30.9424,127365.74152409,0
+FDP.US,D,20211021,000000,30.9794,30.9794,30.6597,30.8329,93135.540446009,0
+FDP.US,D,20211022,000000,30.915,30.9885,30.7877,30.8595,68540.724165302,0
+FDP.US,D,20211025,000000,30.8873,30.9885,30.7509,30.9794,68371.396686605,0
+FDP.US,D,20211026,000000,30.9701,30.9885,30.505,30.5223,81165.390221213,0
+FDP.US,D,20211027,000000,30.3584,30.5776,30.0763,30.1945,79281.079304433,0
+FDP.US,D,20211028,000000,30.2497,30.596,30.2221,30.4772,66813.800969105,0
+FDP.US,D,20211029,000000,30.423,30.6504,30.3131,30.5223,87153.721631279,0
+FDP.US,D,20211101,000000,30.6597,30.9701,30.5684,30.9424,91871.011518562,0
+FDP.US,D,20211102,000000,30.8964,30.9516,30.468,30.806,86183.344926439,0
+FDP.US,D,20211103,000000,30.0396,30.633,26.7469,27.1689,601518.50114942,0
+FDP.US,D,20211104,000000,27.1412,27.1965,25.984,26.2936,342776.34480775,0
+FDP.US,D,20211105,000000,26.6032,27.3605,26.4115,27.087,230811.80581716,0
+FDP.US,D,20211108,000000,27.0233,27.4517,26.4484,26.5765,176924.42115447,0
+FDP.US,D,20211109,000000,26.6124,26.7994,26.2283,26.4761,121781.19102477,0
+FDP.US,D,20211110,000000,26.6309,26.8685,26.4033,26.7229,99264.978088321,0
+FDP.US,D,20211111,000000,26.6124,26.7229,26.4946,26.6769,79652.2972385,0
+FDP.US,D,20211112,000000,26.85,27.0464,26.3857,26.4124,119859.97540109,0
+FDP.US,D,20211115,000000,26.6491,26.7405,26.1941,26.4852,132495.49578257,0
+FDP.US,D,20211116,000000,26.5131,26.559,26.0827,26.1093,143927.27145971,0
+FDP.US,D,20211117,000000,26.0277,26.0277,25.2673,25.423,134932.29187022,0
+FDP.US,D,20211118,000000,25.294,25.294,24.9551,25.1201,113261.63089469,0
+FDP.US,D,20211119,000000,24.8822,25.038,24.6253,24.6436,111425.07901038,0
+FDP.US,D,20211122,000000,24.7357,25.4322,24.7357,25.1659,114115.86631608,0
+FDP.US,D,20211123,000000,25.1753,25.4414,24.9734,24.9918,135444.61603653,0
+FDP.US,D,20211124,000000,25.0196,25.1116,24.7993,25.0102,83362.30571405,0
+FDP.US,D,20211126,000000,24.5247,24.5432,23.7462,24.2687,130311.6054804,0
+FDP.US,D,20211129,000000,24.4335,24.4335,23.6449,23.7188,141125.77003332,0
+FDP.US,D,20211130,000000,23.4259,23.6266,22.5368,22.6832,318007.85931811,0
+FDP.US,D,20211201,000000,23.0774,23.2331,22.0788,22.1156,193260.18111849,0
+FDP.US,D,20211202,000000,22.3175,22.7752,22.0881,22.5183,179012.79339173,0
+FDP.US,D,20211203,000000,22.6195,22.9678,22.344,22.4453,113237.75137847,0
+FDP.US,D,20211206,000000,22.7752,23.984,22.7752,23.9204,215139.24514471,0
+FDP.US,D,20211207,000000,24.0763,24.4971,24.0117,24.1315,142403.32415144,0
+FDP.US,D,20211208,000000,24.3967,24.3967,23.5536,24.0575,181840.34519945,0
+FDP.US,D,20211209,000000,23.8098,24.0117,23.7003,24.0023,169709.55095641,0
+FDP.US,D,20211210,000000,24.2317,24.241,23.7647,23.902,99691.553082731,0
+FDP.US,D,20211213,000000,23.7462,24.1222,23.4846,23.9573,127067.24757126,0
+FDP.US,D,20211214,000000,23.8466,24.2961,23.8466,24.1222,107317.80221942,0
+FDP.US,D,20211215,000000,24.2042,24.7993,23.8191,24.6805,235561.65868112,0
+FDP.US,D,20211216,000000,24.8639,24.9597,24.1951,24.241,163878.60726693,0
+FDP.US,D,20211217,000000,24.1856,24.79,23.5721,24.662,999672.5295189,0
+FDP.US,D,20211220,000000,24.3692,24.9007,24.0944,24.6528,185094.47200158,0
+FDP.US,D,20211221,000000,24.6528,24.9551,23.7739,24.3598,203576.13212833,0
+FDP.US,D,20211222,000000,24.2317,24.6436,24.1315,24.6253,94904.795511879,0
+FDP.US,D,20211223,000000,23.902,25.1476,23.902,25.1116,137361.48992998,0
+FDP.US,D,20211227,000000,25.3033,25.3217,24.7635,25.1569,121699.78358308,0
+FDP.US,D,20211228,000000,24.9374,25.5971,24.8915,25.5328,123839.17115048,0
+FDP.US,D,20211229,000000,25.4046,25.8533,25.2765,25.4046,110210.47998049,0
+FDP.US,D,20211230,000000,25.5513,25.5513,25.038,25.1201,86503.547530386,0
+FDP.US,D,20211231,000000,25.0288,25.4138,24.9828,25.2848,79006.46486783,0
+FDP.US,D,20220103,000000,25.423,25.624,25.1476,25.3399,123135.81085434,0
+FDP.US,D,20220104,000000,25.5143,25.9353,25.5143,25.8533,121739.94458765,0
+FDP.US,D,20220105,000000,26.0181,26.5775,26.0043,26.2292,113871.64399103,0
+FDP.US,D,20220106,000000,26.1002,26.5499,26.0644,26.1923,101574.77856696,0
+FDP.US,D,20220107,000000,26.3205,26.7056,26.2016,26.6317,142130.88057993,0
+FDP.US,D,20220110,000000,26.7516,26.7875,25.9353,26.0827,122190.39909829,0
+FDP.US,D,20220111,000000,26.2016,26.3111,25.5605,26.0366,84179.636428527,0
+FDP.US,D,20220112,000000,26.0644,26.3205,25.5236,25.7067,96290.89288557,0
+FDP.US,D,20220113,000000,25.8348,26.6872,25.8348,26.4484,78036.088162991,0
+FDP.US,D,20220114,000000,26.2742,26.6778,26.1813,26.559,112731.9398075,0
+FDP.US,D,20220118,000000,26.4299,26.4299,25.8719,26.046,69691.282674395,0
+FDP.US,D,20220119,000000,26.1554,26.4124,25.6286,26.2652,145948.34687852,0
+FDP.US,D,20220120,000000,26.1923,26.3294,25.624,25.6607,81050.334370304,0
+FDP.US,D,20220121,000000,25.7436,26.4484,25.4682,25.7251,149219.84060153,0
+FDP.US,D,20220124,000000,25.6064,25.9814,25.2029,25.7981,141488.30450694,0
+FDP.US,D,20220125,000000,25.5418,25.5881,24.7635,25.4865,123300.79660281,0
+FDP.US,D,20220126,000000,25.1659,25.8993,24.8822,25.1753,120630.63251568,0
+FDP.US,D,20220127,000000,25.1116,25.7067,24.873,25.1025,105582.19556278,0
+FDP.US,D,20220128,000000,24.9283,25.3033,24.6253,25.294,104903.80021544,0
+FDP.US,D,20220131,000000,25.0841,25.633,24.827,25.4959,136416.07817393,0
+FDP.US,D,20220201,000000,25.633,25.7529,25.2673,25.5971,148225.58438048,0
+FDP.US,D,20220202,000000,25.294,25.6469,25.2582,25.5418,179279.80980045,0
+FDP.US,D,20220203,000000,25.4959,25.7582,25.3033,25.3862,79136.716774519,0
+FDP.US,D,20220204,000000,25.3585,25.4414,24.7818,25.1843,105502.95898621,0
+FDP.US,D,20220207,000000,25.2122,25.2582,24.9192,25.1843,80687.799896685,0
+FDP.US,D,20220208,000000,25.3033,25.7251,25.2397,25.6791,81425.894034594,0
+FDP.US,D,20220209,000000,25.7344,25.7981,25.1983,25.294,77037.490211702,0
+FDP.US,D,20220210,000000,25.0656,25.459,24.9504,25.001,82453.798664888,0
+FDP.US,D,20220211,000000,25.0933,25.624,25.0933,25.4773,112078.50940893,0
+FDP.US,D,20220214,000000,25.67,25.7251,25.1753,25.3862,110487.2652822,0
+FDP.US,D,20220215,000000,25.5236,25.8901,25.3954,25.7159,96780.422968214,0
+FDP.US,D,20220216,000000,25.7888,26.4124,25.6515,26.3205,136703.7178012,0
+FDP.US,D,20220217,000000,26.055,26.6317,26.0091,26.4761,137675.17993859,0
+FDP.US,D,20220218,000000,26.2568,26.6134,26.1093,26.3941,165151.81965483,0
+FDP.US,D,20220222,000000,26.2476,26.2742,25.7067,25.7981,245736.50345871,0
+FDP.US,D,20220223,000000,24.5157,24.85,22.6925,23.3243,289109.30295387,0
+FDP.US,D,20220224,000000,23.398,23.9204,22.6969,23.2515,198780.69109702,0
+FDP.US,D,20220225,000000,23.1419,24.6253,23.1419,24.0485,128337.20366149,0
+FDP.US,D,20220228,000000,23.8926,24.067,23.4073,23.7093,206520.91065206,0
+FDP.US,D,20220301,000000,23.4532,24.2226,23.398,24.0485,167318.34303609,0
+FDP.US,D,20220302,000000,24.0117,24.3736,24.0117,24.2687,132104.7400625,0
+FDP.US,D,20220303,000000,24.3692,24.6344,23.9388,24.3046,120433.08379053,0
+FDP.US,D,20220304,000000,24.0301,24.5709,23.9296,24.3598,144773.90885319,0
+FDP.US,D,20220307,000000,24.3692,25.2848,24.2502,24.5432,173424.98659473,0
+FDP.US,D,20220308,000000,24.4512,24.5157,23.9352,23.9719,147912.97980442,0
+FDP.US,D,20220309,000000,24.1194,24.1194,23.5206,23.8614,140754.55209926,0
+FDP.US,D,20220310,000000,23.5759,23.6588,22.7328,23.1151,165500.24350522,0
+FDP.US,D,20220311,000000,23.152,23.3916,22.521,22.5808,106846.72449023,0
+FDP.US,D,20220314,000000,22.8664,23.0783,22.6085,22.9586,177589.79131115,0
+FDP.US,D,20220315,000000,23.0601,23.6771,23.0416,23.5023,138246.11746292,0
+FDP.US,D,20220316,000000,23.6033,24.1194,23.364,24.0089,157174.97580262,0
+FDP.US,D,20220317,000000,24.0457,24.5064,23.8523,24.2207,153368.36382962,0
+FDP.US,D,20220318,000000,24.6629,24.6629,23.8614,24.1839,618133.21728027,0
+FDP.US,D,20220321,000000,24.0089,24.2207,23.6127,23.7323,159604.17386238,0
+FDP.US,D,20220322,000000,23.7511,23.9259,23.3917,23.4192,97683.502854596,0
+FDP.US,D,20220323,000000,23.364,23.6956,23.166,23.4008,122937.17669665,0
+FDP.US,D,20220324,000000,23.539,23.723,23.4468,23.7048,91566.004970397,0
+FDP.US,D,20220325,000000,23.8797,24.4418,23.8155,24.4325,133954.31713748,0
+FDP.US,D,20220328,000000,24.2391,24.465,24.0643,24.3683,211818.90695667,0
+FDP.US,D,20220329,000000,24.5064,24.6538,23.843,24.055,162101.75417317,0
+FDP.US,D,20220330,000000,24.3404,24.6538,23.8291,23.9536,148849.70810004,0
+FDP.US,D,20220331,000000,23.8246,24.3038,23.6496,23.8708,194699.46468741,0
+FDP.US,D,20220401,000000,23.9536,24.4235,23.9536,24.4142,201108.9439291,0
+FDP.US,D,20220404,000000,24.1932,24.4418,23.4652,24.2023,271959.46857304,0
+FDP.US,D,20220405,000000,24.0089,24.3922,23.3824,23.539,251452.39129728,0
+FDP.US,D,20220406,000000,23.6404,24.0274,23.3271,23.7511,208917.54573516,0
+FDP.US,D,20220407,000000,23.9536,24.4235,23.5527,24.3038,418915.09686328,0
+FDP.US,D,20220408,000000,24.4325,24.5064,24.1287,24.1469,132916.6436142,0
+FDP.US,D,20220411,000000,24.3957,24.6353,24.0779,24.1469,134703.26560096,0
+FDP.US,D,20220412,000000,24.2943,24.4235,24.2116,24.276,112710.23115638,0
+FDP.US,D,20220413,000000,24.3404,25.0408,24.313,24.755,202243.22094986,0
+FDP.US,D,20220414,000000,24.8659,25.0314,24.3865,24.488,196937.62661737,0
+FDP.US,D,20220418,000000,24.4695,24.9706,24.4235,24.6538,131461.07855694,0
+FDP.US,D,20220419,000000,24.755,25.5012,24.755,25.4093,103512.27567897,0
+FDP.US,D,20220420,000000,25.529,26.1449,25.4554,25.621,153350.99690872,0
+FDP.US,D,20220421,000000,25.5657,25.6763,24.9485,24.9947,139138.34302374,0
+FDP.US,D,20220422,000000,24.9485,25.2617,24.6538,24.7275,94127.625801963,0
+FDP.US,D,20220425,000000,24.8471,24.8471,23.4652,24.055,198884.89262238,0
+FDP.US,D,20220426,000000,23.9719,24.1746,23.7048,23.843,154510.23887826,0
+FDP.US,D,20220427,000000,24.1287,24.6723,23.8984,24.0734,154691.50611506,0
+FDP.US,D,20220428,000000,24.1655,24.8795,23.8523,24.755,181031.69794542,0
+FDP.US,D,20220429,000000,24.6262,24.8565,23.9075,23.9996,142025.59362203,0
+FDP.US,D,20220502,000000,23.9996,24.3497,23.1752,23.5206,127941.02077865,0
+FDP.US,D,20220503,000000,23.6588,23.7971,23.2763,23.4652,127911.71409964,0
+FDP.US,D,20220504,000000,24.018,24.018,22.24,22.802,233608.96551334,0
+FDP.US,D,20220505,000000,22.6176,22.8112,21.5766,22.1756,306305.81093459,0
+FDP.US,D,20220506,000000,22.2309,22.4611,21.9542,22.2123,173233.95046492,0
+FDP.US,D,20220509,000000,22.0649,22.9218,22.0649,22.6269,266070.99695809,0
+FDP.US,D,20220510,000000,22.6915,22.8664,22.1756,22.4888,120822.75407805,0
+FDP.US,D,20220511,000000,22.6085,22.9033,22.1525,22.6085,142363.16314688,0
+FDP.US,D,20220512,000000,22.6547,22.9586,22.4611,22.6637,155640.17416879,0
+FDP.US,D,20220513,000000,22.7004,23.0692,22.6176,22.8571,113099.9014439,0
+FDP.US,D,20220516,000000,22.9402,23.1336,22.6823,23.0692,146786.30081156,0
+FDP.US,D,20220517,000000,22.9394,23.6577,22.8466,23.477,150056.5560798,0
+FDP.US,D,20220518,000000,23.5141,23.5141,22.5316,22.791,288886.8417233,0
+FDP.US,D,20220519,000000,22.5407,22.7077,22.1515,22.4944,177201.36510497,0
+FDP.US,D,20220520,000000,22.615,22.8374,21.3822,21.818,215018.95328977,0
+FDP.US,D,20220523,000000,22.0311,22.4759,21.8736,22.0033,268962.23469329,0
+FDP.US,D,20220524,000000,22.0588,22.1793,21.1597,21.9941,258360.66493769,0
+FDP.US,D,20220525,000000,22.0867,22.9394,22.0867,22.8651,231997.00149598,0
+FDP.US,D,20220526,000000,23.1154,23.5696,22.9857,23.4215,122114.41751571,0
+FDP.US,D,20220527,000000,23.9034,24.1907,23.2268,23.5047,161249.37967482,0
+FDP.US,D,20220531,000000,23.3658,23.7921,23.1202,23.6716,281487.53728772,0
+FDP.US,D,20220601,000000,23.9496,23.9681,23.134,23.5605,154098.22922294,0
+FDP.US,D,20220602,000000,23.5696,23.7273,23.148,23.4215,198425.00429309,0
+FDP.US,D,20220603,000000,23.3472,23.5325,22.9394,23.0971,119872.40021954,0
+FDP.US,D,20220606,000000,23.4305,23.5789,22.9949,23.1896,282373.33911649,0
+FDP.US,D,20220607,000000,23.0322,23.477,22.9487,23.4491,546667.04212522,0
+FDP.US,D,20220608,000000,23.4491,23.6436,23.06,23.1525,185391.52549728,0
+FDP.US,D,20220609,000000,23.1248,23.4398,22.8095,22.8558,148554.68501327,0
+FDP.US,D,20220610,000000,22.7077,22.7169,22.337,22.5407,163314.45239131,0
+FDP.US,D,20220613,000000,22.4851,22.55,21.8736,21.9477,198674.23720716,0
+FDP.US,D,20220614,000000,22.0867,22.1701,21.7715,22.0588,164867.03318495,0
+FDP.US,D,20220615,000000,22.2164,22.411,21.9569,21.9756,206740.32060762,0
+FDP.US,D,20220616,000000,21.79,21.7994,21.2527,21.3081,249461.64729631,0
+FDP.US,D,20220617,000000,21.5027,21.6417,20.9746,21.1506,566526.91333339,0
+FDP.US,D,20220621,000000,21.4378,22.3,21.3358,22.0959,297439.52271788,0
+FDP.US,D,20220622,000000,21.9569,22.6984,21.9569,22.652,386499.82960538,0
+FDP.US,D,20220623,000000,22.578,24.1536,22.578,24.0979,856481.89611694,0
+FDP.US,D,20220624,000000,24.2463,25.5252,24.2369,25.4418,1306086.2048456,0
+FDP.US,D,20220627,000000,25.5717,25.6458,24.3063,25.516,558794.21941537,0
+FDP.US,D,20220628,000000,25.6274,26.3039,25.6274,25.998,746688.86335688,0
+FDP.US,D,20220629,000000,25.9054,27.2121,25.516,27.0824,623446.96361089,0
+FDP.US,D,20220630,000000,26.7672,27.583,26.5725,27.3699,479519.81092838,0
+FDP.US,D,20220701,000000,27.2214,28.2177,27.2214,28.1852,392536.44499136,0
+FDP.US,D,20220705,000000,27.9073,28.3338,27.1751,28.2596,342520.4701124,0
+FDP.US,D,20220706,000000,28.0092,28.9824,27.6894,28.9824,594824.01998718,0
+FDP.US,D,20220707,000000,28.9176,29.1399,27.583,27.8794,206427.43080209,0
+FDP.US,D,20220708,000000,27.8609,28.4357,27.7126,28.176,142402.62407835,0
+FDP.US,D,20220711,000000,27.7496,28.3338,27.7496,27.9536,125035.08201077,0
+FDP.US,D,20220712,000000,27.9629,28.3708,27.4439,27.555,134686.11411579,0
+FDP.US,D,20220713,000000,27.3142,27.9722,27.3142,27.7496,111989.73498095,0
+FDP.US,D,20220714,000000,27.3699,27.6201,27.0083,27.5181,110797.51692884,0
+FDP.US,D,20220715,000000,27.9073,28.1344,27.3604,28.0277,183488.29233538,0
+FDP.US,D,20220718,000000,28.8618,28.9454,27.6386,27.6386,364776.64565878,0
+FDP.US,D,20220719,000000,27.8053,28.0695,27.5087,27.7126,247941.43441358,0
+FDP.US,D,20220720,000000,27.8332,28.2966,27.1102,27.592,241881.08255959,0
+FDP.US,D,20220721,000000,27.2214,27.4716,26.2714,26.3872,388269.27540217,0
+FDP.US,D,20220722,000000,26.6561,27.4207,26.6561,27.0731,269641.96082256,0
+FDP.US,D,20220725,000000,27.0916,27.4439,26.7579,26.8598,154649.56263889,0
+FDP.US,D,20220726,000000,26.7209,26.9434,26.5634,26.9341,188303.55854942,0
+FDP.US,D,20220727,000000,27.2307,27.7034,26.6838,27.5272,138365.26665667,0
+FDP.US,D,20220728,000000,27.6477,28.1852,27.4347,28.0741,85706.991316526,0
+FDP.US,D,20220729,000000,27.8332,27.8794,27.5272,27.5364,198429.32001455,0
+FDP.US,D,20220801,000000,27.4253,28.3152,27.4253,28.1205,176135.38190545,0
+FDP.US,D,20220802,000000,28.2781,28.2781,27.7034,27.8238,169800.98173904,0
+FDP.US,D,20220803,000000,26.8413,26.9806,26.2297,26.7672,206852.52936546,0
+FDP.US,D,20220804,000000,26.7487,26.9156,26.2389,26.7117,220743.75780057,0
+FDP.US,D,20220805,000000,26.6652,27.4624,26.3964,27.1936,237508.17779475,0
+FDP.US,D,20220808,000000,26.832,26.9248,26.1184,26.2204,280519.73675132,0
+FDP.US,D,20220809,000000,26.2482,26.5075,25.9054,26.0444,203176.61361568,0
+FDP.US,D,20220810,000000,26.4706,26.4706,26.0351,26.0444,532814.65518321,0
+FDP.US,D,20220811,000000,26.3502,27.3558,26.2575,26.6467,180369.10465335,0
+FDP.US,D,20220812,000000,26.7395,27.2214,26.4985,26.9711,128025.87697948,0
+FDP.US,D,20220815,000000,26.7395,27.1472,26.554,26.795,278975.78740058,0
+FDP.US,D,20220816,000000,26.5249,27.3354,26.5249,27.2794,157315.09760833,0
+FDP.US,D,20220817,000000,27.0187,27.3168,26.441,27.149,98170.193648982,0
+FDP.US,D,20220818,000000,27.2142,27.3168,26.8322,27.2702,88531.66944829,0
+FDP.US,D,20220819,000000,27.1305,27.1305,26.7205,26.9815,142488.08499047,0
+FDP.US,D,20220822,000000,26.9255,26.9815,26.3571,26.6087,170996.86464465,0
+FDP.US,D,20220823,000000,26.5157,26.6273,25.938,26.3758,149406.78510157,0
+FDP.US,D,20220824,000000,26.5622,26.5622,26.1706,26.264,118320.93455587,0
+FDP.US,D,20220825,000000,26.1056,26.8229,26.0777,26.4875,151820.709481,0
+FDP.US,D,20220826,000000,26.3199,26.6739,25.9054,25.9845,156860.0047062,0
+FDP.US,D,20220829,000000,25.8634,26.4597,25.6397,26.1429,104924.67391568,0
+FDP.US,D,20220830,000000,26.3571,26.3571,25.6025,25.621,149196.41196756,0
+FDP.US,D,20220831,000000,25.6305,25.6491,25.3603,25.4722,155973.43221291,0
+FDP.US,D,20220901,000000,25.3509,25.3788,25.0155,25.0901,186614.92317965,0
+FDP.US,D,20220902,000000,25.3509,25.4488,24.9363,25.0901,181746.28779275,0
+FDP.US,D,20220906,000000,24.9783,25.0343,22.8448,23.0497,341415.2031708,0
+FDP.US,D,20220907,000000,23.2081,24.1211,22.9659,24.0839,281691.77309295,0
+FDP.US,D,20220908,000000,23.8976,24.2051,23.2268,23.7485,157528.69073928,0
+FDP.US,D,20220909,000000,23.879,24.1679,23.646,23.8882,133869.22649029,0
+FDP.US,D,20220912,000000,24.0001,25.5746,23.5995,23.646,712950.25780261,0
+FDP.US,D,20220913,000000,23.1801,23.9813,23.1801,23.6647,327570.28962239,0
+FDP.US,D,20220914,000000,23.7951,23.7951,22.6863,23.1243,301209.24793319,0
+FDP.US,D,20220915,000000,23.1429,23.3617,22.8541,22.9006,271484.38276461,0
+FDP.US,D,20220916,000000,22.8821,23.1988,22.5838,23.1988,1053930.7613853,0
+FDP.US,D,20220919,000000,23.1988,23.73,23.1988,23.6367,188954.78762926,0
+FDP.US,D,20220920,000000,23.4598,23.9068,23.2268,23.7764,265545.63505832,0
+FDP.US,D,20220921,000000,24.2143,24.4006,23.8275,23.8976,218154.79329516,0
+FDP.US,D,20220922,000000,23.823,23.823,23.4039,23.5901,125266.46797486,0
+FDP.US,D,20220923,000000,23.3573,23.3573,22.6397,22.733,302185.98034106,0
+FDP.US,D,20220926,000000,22.873,23.0871,22.5746,22.7795,244505.1016612,0
+FDP.US,D,20220927,000000,22.9473,23.1429,22.3323,22.3975,129471.78399027,0
+FDP.US,D,20220928,000000,22.6212,22.677,22.0435,22.4442,160936.52084364,0
+FDP.US,D,20220929,000000,22.3229,22.3229,21.5124,21.9316,198834.81160113,0
+FDP.US,D,20220930,000000,22.0435,22.2206,21.6055,21.6522,200995.42955391,0
+FDP.US,D,20221003,000000,21.8292,22.0529,21.5497,22.0249,238990.32021987,0
+FDP.US,D,20221004,000000,22.3042,23.1336,22.3042,22.9566,221517.54344224,0
+FDP.US,D,20221005,000000,22.8262,23.0032,22.5512,22.6397,141744.26569525,0
+FDP.US,D,20221006,000000,22.5187,22.649,22.0808,22.1645,94146.270795041,0
+FDP.US,D,20221007,000000,22.1458,22.1525,21.7175,22.0529,262583.23786523,0
+FDP.US,D,20221010,000000,22.1087,22.747,22.1087,22.5746,125204.21470052,0
+FDP.US,D,20221011,000000,22.4256,23.2081,22.4256,23.0591,159945.83511566,0
+FDP.US,D,20221012,000000,23.1056,23.2361,22.8541,22.8821,154882.92657951,0
+FDP.US,D,20221013,000000,22.761,23.9162,22.7422,23.8696,161384.10041955,0
+FDP.US,D,20221014,000000,23.879,24.233,23.2086,23.3851,170266.99866954,0
+FDP.US,D,20221017,000000,23.5714,23.8137,23.2174,23.3387,104463.14101966,0
+FDP.US,D,20221018,000000,23.5714,23.7764,23.2919,23.5995,170312.07862683,0
+FDP.US,D,20221019,000000,23.5435,23.7857,23.3199,23.6552,103372.63538626,0
+FDP.US,D,20221020,000000,23.5527,23.8416,23.0871,23.3199,135017.69206877,0
+FDP.US,D,20221021,000000,23.497,24.1307,23.2268,23.879,122968.4634856,0
+FDP.US,D,20221024,000000,23.879,24.3167,23.8603,24.1211,108024.45764525,0
+FDP.US,D,20221025,000000,24.1583,24.4332,24.0094,24.1119,107647.71800222,0
+FDP.US,D,20221026,000000,24.2981,24.5216,23.9628,24.0839,132457.79449431,0
+FDP.US,D,20221027,000000,24.2423,24.5076,24.0094,24.1307,102603.05611545,0
+FDP.US,D,20221028,000000,24.2423,24.6149,24.1583,24.4752,154924.78653985,0
+FDP.US,D,20221031,000000,24.3448,24.5033,24.233,24.2981,170448.391831,0
+FDP.US,D,20221101,000000,24.3913,24.3913,23.7205,24.2237,154346.26042134,0
+FDP.US,D,20221102,000000,27.0559,27.0559,24.0839,25.2297,381083.41891793,0
+FDP.US,D,20221103,000000,24.9783,25.4626,24.8199,24.8291,179108.0369592,0
+FDP.US,D,20221104,000000,24.9319,25.6583,24.6522,25.5932,192798.39065406,0
+FDP.US,D,20221107,000000,25.6957,26.4875,25.6491,25.9472,190870.68581392,0
+FDP.US,D,20221108,000000,26.0869,26.6366,25.8859,26.1429,170113.51214831,0
+FDP.US,D,20221109,000000,26.1244,26.3944,25.8913,26.0777,219368.73214494,0
+FDP.US,D,20221110,000000,26.7112,27.0328,26.3758,26.4875,199313.51781421,0
+FDP.US,D,20221111,000000,26.3664,26.5528,25.9658,26.115,175122.75406864,0
+FDP.US,D,20221114,000000,26.059,26.8788,25.9752,26.0217,126202.41375471,0
+FDP.US,D,20221115,000000,26.3308,26.5322,26.0029,26.0966,152287.49490862,0
+FDP.US,D,20221116,000000,26.2091,26.2746,25.8343,25.9655,128884.27116792,0
+FDP.US,D,20221117,000000,25.6189,25.8343,25.3192,25.5347,114918.34775875,0
+FDP.US,D,20221118,000000,25.928,25.928,25.263,25.6378,287454.40323163,0
+FDP.US,D,20221121,000000,25.6658,26.0029,25.5252,25.6564,333148.44494996,0
+FDP.US,D,20221122,000000,26.181,26.181,25.5393,25.7315,502446.56694937,0
+FDP.US,D,20221123,000000,25.8343,25.8905,25.4691,25.6471,307179.8555196,0
+FDP.US,D,20221125,000000,25.6658,26.0404,25.5347,25.6846,293427.44569259,0
+FDP.US,D,20221128,000000,25.6846,25.9094,25.4876,25.5066,321373.17089377,0
+FDP.US,D,20221129,000000,25.6564,25.7315,24.9726,25.0852,986850.1686382,0
+FDP.US,D,20221130,000000,25.0664,25.928,24.7759,25.928,371623.59245542,0
+FDP.US,D,20221201,000000,25.872,26.0029,25.4316,25.6003,143649.80294228,0
+FDP.US,D,20221202,000000,25.4316,25.7782,25.2818,25.4876,125715.72960865,0
+FDP.US,D,20221205,000000,25.263,25.4973,25.0757,25.4035,149402.92641362,0
+FDP.US,D,20221206,000000,25.4691,25.8063,25.2538,25.3847,176645.12436157,0
+FDP.US,D,20221207,000000,25.4597,25.7407,25.2068,25.3379,152043.02185704,0
+FDP.US,D,20221208,000000,25.2818,25.5252,25.0946,25.2351,163751.03913485,0
+FDP.US,D,20221209,000000,25.1413,25.4833,25.0476,25.0946,162134.74131789,0
+FDP.US,D,20221212,000000,25.1038,25.2162,24.6635,25.0196,175959.74576284,0
+FDP.US,D,20221213,000000,25.3473,25.4316,24.4669,24.7198,251114.39154778,0
+FDP.US,D,20221214,000000,24.7198,24.9633,24.523,24.8602,277511.07571038,0
+FDP.US,D,20221215,000000,24.7291,24.7291,23.811,23.9046,226615.8431306,0
+FDP.US,D,20221216,000000,23.6425,23.6614,23.2959,23.5771,1061894.8549283,0
+FDP.US,D,20221219,000000,23.68,24.4669,23.68,24.4199,199667.22635811,0
+FDP.US,D,20221220,000000,24.4762,24.5979,24.1857,24.5511,180342.1120367,0
+FDP.US,D,20221221,000000,24.7291,24.7759,24.4855,24.6917,137638.32803653,0
+FDP.US,D,20221222,000000,24.6168,24.6541,24.2327,24.4199,141527.4779356,0
+FDP.US,D,20221223,000000,24.4669,24.673,24.4387,24.4762,92593.367607967,0
+FDP.US,D,20221227,000000,24.4293,24.8135,24.4293,24.7759,94237.422190609,0
+FDP.US,D,20221228,000000,24.8322,25.0571,24.3451,24.3451,115653.9020493,0
+FDP.US,D,20221229,000000,24.4573,24.7198,24.2468,24.7103,128061.17630869,0
+FDP.US,D,20221230,000000,24.6824,24.7947,24.4389,24.5324,178351.09788304,0
+FDP.US,D,20230103,000000,24.5419,24.9071,24.5419,24.7759,194092.38672788,0
+FDP.US,D,20230104,000000,24.9446,25.5909,24.9446,25.0008,184813.08644715,0
+FDP.US,D,20230105,000000,25.0382,25.0946,24.5324,24.8884,118184.03799791,0
+FDP.US,D,20230106,000000,25.0382,25.5159,25.0382,25.1882,100843.53242268,0
+FDP.US,D,20230109,000000,25.2724,25.3383,24.8322,24.9821,142585.43773521,0
+FDP.US,D,20230110,000000,24.9913,25.4035,24.9165,25.1132,194142.56241969,0
+FDP.US,D,20230111,000000,25.1038,25.4503,25.042,25.3567,180017.57139181,0
+FDP.US,D,20230112,000000,25.4691,25.8812,25.2747,25.8343,160363.64615387,0
+FDP.US,D,20230113,000000,25.6378,26.2793,25.6378,26.2185,112372.19829148,0
+FDP.US,D,20230117,000000,26.2185,26.3122,25.9703,26.2841,131268.15031275,0
+FDP.US,D,20230118,000000,26.2654,26.2746,25.3847,25.3942,141405.77519377,0
+FDP.US,D,20230119,000000,25.2913,25.6564,25.2913,25.4691,105456.49336527,0
+FDP.US,D,20230120,000000,25.6752,25.6752,25.31,25.5252,135338.78675665,0
+FDP.US,D,20230123,000000,25.4316,25.7594,25.31,25.3285,116276.2941413,0
+FDP.US,D,20230124,000000,25.2538,25.5815,25.2538,25.4503,85811.108670615,0
+FDP.US,D,20230125,000000,25.4316,25.7594,25.307,25.7502,74119.104911463,0
+FDP.US,D,20230126,000000,25.7969,25.8391,25.4876,25.5815,113777.1176621,0
+FDP.US,D,20230127,000000,25.6096,25.8439,25.4783,25.5628,86521.041331301,0
+FDP.US,D,20230130,000000,25.4128,25.928,25.4128,25.9094,84215.094643959,0
+FDP.US,D,20230131,000000,26.031,26.8274,25.9576,26.7898,169810.55459659,0
+FDP.US,D,20230201,000000,26.6963,26.9209,26.64,26.715,151753.71095321,0
+FDP.US,D,20230202,000000,26.9397,27.3052,26.5556,26.8835,175186.82659541,0
+FDP.US,D,20230203,000000,26.7618,27.2583,26.6118,27.0521,228264.16798488,0
+FDP.US,D,20230206,000000,26.996,27.1552,26.6447,27.024,207529.8640212,0
+FDP.US,D,20230207,000000,26.8087,27.1739,26.5462,26.9304,178350.03031513,0
+FDP.US,D,20230208,000000,26.7243,26.7243,26.3215,26.4245,109590.11631592,0
+FDP.US,D,20230209,000000,26.6118,26.7336,26.2841,26.6118,117776.22705598,0
+FDP.US,D,20230210,000000,26.4995,26.8087,26.4995,26.6869,133016.82655065,0
+FDP.US,D,20230213,000000,26.7618,26.9397,26.5087,26.8087,132581.25884304,0
+FDP.US,D,20230214,000000,26.5836,26.7805,26.3964,26.4526,232326.2638855,0
+FDP.US,D,20230215,000000,26.3308,26.7711,26.0217,26.7618,222242.01740002,0
+FDP.US,D,20230216,000000,26.5182,26.5793,26.1715,26.4153,191030.60195969,0
+FDP.US,D,20230217,000000,26.6869,27.1176,26.3964,27.0147,444674.06188817,0
+FDP.US,D,20230221,000000,26.9491,27.0428,26.6682,26.8181,191350.87233293,0
+FDP.US,D,20230222,000000,28.2698,29.7124,27.8391,29.5064,487477.12970404,0
+FDP.US,D,20230223,000000,29.5906,29.7781,28.5216,28.8789,296108.10871663,0
+FDP.US,D,20230224,000000,28.6164,29.2346,28.4104,29.0754,222504.63910608,0
+FDP.US,D,20230227,000000,29.1598,29.8154,28.9068,29.1036,154462.13074293,0
+FDP.US,D,20230228,000000,28.9631,29.4689,28.9631,29.3002,287613.47085034,0
+FDP.US,D,20230301,000000,29.2346,29.8809,29.0567,29.6842,179820.07132831,0
+FDP.US,D,20230302,000000,29.5812,30.4337,29.4875,30.0964,214304.64998318,0
+FDP.US,D,20230303,000000,30.0216,30.265,29.6376,30.0591,217404.86719616,0
+FDP.US,D,20230306,000000,30.0309,30.0309,29.2346,29.5906,249232.26932103,0
+FDP.US,D,20230307,000000,29.5812,29.6392,28.9506,29.4494,159555.43539614,0
+FDP.US,D,20230308,000000,29.4117,29.4117,29.1388,29.3742,258801.31745968,0
+FDP.US,D,20230309,000000,29.4589,29.4776,28.9035,28.9976,139148.0221468,0
+FDP.US,D,20230310,000000,29.0259,29.0259,28.6307,28.6966,142675.51795498,0
+FDP.US,D,20230313,000000,28.4329,28.8661,27.9811,27.9906,220560.92540173,0
+FDP.US,D,20230314,000000,28.4329,29.1106,28.4329,28.706,220532.23793582,0
+FDP.US,D,20230315,000000,28.2918,28.6118,27.9059,28.4705,350263.33377299,0
+FDP.US,D,20230316,000000,28.226,28.5365,27.793,28.4988,182360.9082958,0
+FDP.US,D,20230317,000000,28.3106,28.3293,27.4353,27.6141,790084.68612187,0
+FDP.US,D,20230320,000000,27.9718,28.32,27.9718,28.1506,253011.76183956,0
+FDP.US,D,20230321,000000,28.367,28.5459,27.9342,28.1036,180646.03533363,0
+FDP.US,D,20230322,000000,28.1788,28.273,27.7271,27.7365,115068.61326098,0
+FDP.US,D,20230323,000000,27.7836,27.8682,27.0871,27.3882,141252.83214559,0
+FDP.US,D,20230324,000000,27.3412,28.1318,27.2378,28.0471,128814.15942679,0
+FDP.US,D,20230327,000000,28.3484,28.7248,28.066,28.4705,100984.12999794,0
+FDP.US,D,20230328,000000,28.4799,28.666,28.1036,28.4142,84022.400154002,0
+FDP.US,D,20230329,000000,28.6495,28.6495,28.2447,28.273,140908.58255468,0
+FDP.US,D,20230330,000000,28.3106,28.5412,28.2447,28.3293,111076.80550455,0
+FDP.US,D,20230331,000000,28.4046,28.5271,28.226,28.3388,231027.60046391,0
+FDP.US,D,20230403,000000,28.3484,28.8188,28.2353,28.5649,275093.67309905,0
+FDP.US,D,20230404,000000,28.7436,28.7436,28.1223,28.273,267515.93210388,0
+FDP.US,D,20230405,000000,28.273,28.753,28.273,28.706,732182.75492824,0
+FDP.US,D,20230406,000000,28.8661,29.1294,28.3859,28.4799,153520.44256767,0
+FDP.US,D,20230410,000000,28.5177,28.7907,28.2447,28.3388,172278.85777656,0
+FDP.US,D,20230411,000000,28.3106,28.6118,28.0281,28.1788,137241.89941189,0
+FDP.US,D,20230412,000000,28.1976,28.6118,28.1976,28.4705,221330.17448761,0
+FDP.US,D,20230413,000000,28.4423,28.5649,28.2447,28.3764,163808.61784197,0
+FDP.US,D,20230414,000000,28.3859,28.5177,27.8213,27.8965,117016.17344665,0
+FDP.US,D,20230417,000000,27.9811,28.2119,27.8353,27.9718,143246.07977697,0
+FDP.US,D,20230418,000000,27.8682,28.2541,27.5905,27.8589,149831.4469514,0
+FDP.US,D,20230419,000000,27.9059,27.9624,27.7083,27.8306,99300.069499151,0
+FDP.US,D,20230420,000000,27.6799,27.7365,27.2659,27.5482,323963.302526,0
+FDP.US,D,20230421,000000,27.6799,28.1412,27.5671,27.7083,132692.27981832,0
+FDP.US,D,20230424,000000,27.6706,27.7554,27.3696,27.4259,144344.70347144,0
+FDP.US,D,20230425,000000,27.2471,27.633,27.1813,27.1906,148437.44860793,0
+FDP.US,D,20230426,000000,27.0306,27.3412,26.7294,26.8047,100385.94320878,0
+FDP.US,D,20230427,000000,26.8329,27.1059,26.7294,26.9458,119006.2335818,0
+FDP.US,D,20230428,000000,26.9271,27.1153,26.7294,27.0212,126070.78768681,0
+FDP.US,D,20230501,000000,27.0306,27.4165,26.8329,27.0117,196588.82888839,0
+FDP.US,D,20230502,000000,26.9081,27.0212,26.5883,26.8988,249867.82807558,0
+FDP.US,D,20230503,000000,25.9859,26.9271,24.6964,24.9129,412776.50948696,0
+FDP.US,D,20230504,000000,24.7435,25.1671,24.4423,24.9506,245868.58282798,0
+FDP.US,D,20230505,000000,25.1201,25.5434,24.96,25.4118,334994.16441774,0
+FDP.US,D,20230508,000000,25.5812,26.5224,25.5435,25.8636,315794.81223283,0
+FDP.US,D,20230509,000000,25.8824,25.9626,25.5528,25.7412,243488.5856562,0
+FDP.US,D,20230510,000000,25.9859,26.0611,25.6094,25.7883,226412.10594862,0
+FDP.US,D,20230511,000000,25.7507,25.9201,25.6812,25.76,170257.98517802,0
+FDP.US,D,20230512,000000,25.7883,25.9201,25.2706,25.4024,145570.82701441,0
+FDP.US,D,20230515,000000,25.5719,25.7746,25.073,25.1294,161332.99578382,0
+FDP.US,D,20230516,000000,25.0346,25.2003,24.8546,24.8924,111074.69244651,0
+FDP.US,D,20230517,000000,24.9398,25.101,24.6743,25.0156,160286.9080774,0
+FDP.US,D,20230518,000000,24.9018,25.2908,24.9018,25.2149,152998.9825149,0
+FDP.US,D,20230519,000000,25.376,25.5751,25.1674,25.2149,284801.71212773,0
+FDP.US,D,20230522,000000,25.338,25.4613,25.0536,25.1294,192784.66557407,0
+FDP.US,D,20230523,000000,25.0821,26.092,25.0437,25.6983,230645.81323292,0
+FDP.US,D,20230524,000000,25.6983,25.9543,25.3285,25.3285,133407.7394097,0
+FDP.US,D,20230525,000000,25.12,25.4386,24.9464,25.2622,137155.57437556,0
+FDP.US,D,20230526,000000,25.1294,25.3475,25.0821,25.1674,150141.17926293,0
+FDP.US,D,20230530,000000,25.1294,25.1294,24.826,24.9682,143191.7610229,0
+FDP.US,D,20230531,000000,25.0156,25.191,24.8734,24.9967,197859.11179122,0
+FDP.US,D,20230601,000000,24.9492,25.1294,24.7597,24.788,124745.74829837,0
+FDP.US,D,20230602,000000,25.0062,25.5087,24.935,25.4613,176344.38782565,0
+FDP.US,D,20230605,000000,25.357,25.357,24.4658,24.4941,265924.39256555,0
+FDP.US,D,20230606,000000,24.5321,25.2233,24.4752,25.101,182803.44499108,0
+FDP.US,D,20230607,000000,25.0251,25.888,25.0251,25.7743,292877.37902943,0
+FDP.US,D,20230608,000000,25.6225,25.9259,25.2908,25.9259,161837.0817971,0
+FDP.US,D,20230609,000000,25.8313,25.8501,25.4518,25.4992,126327.55821644,0
+FDP.US,D,20230612,000000,25.5751,25.7221,25.4044,25.5655,151121.90141213,0
+FDP.US,D,20230613,000000,25.651,25.9308,25.6036,25.6036,242067.53538129,0
+FDP.US,D,20230614,000000,25.5373,25.8691,25.3949,25.6036,159667.89312946,0
+FDP.US,D,20230615,000000,25.5182,25.8358,25.3808,25.7553,193859.24177841,0
+FDP.US,D,20230616,000000,25.8407,25.8407,25.3854,25.4897,688936.21901422,0
+FDP.US,D,20230620,000000,25.5373,25.7268,25.3285,25.4803,179055.61002521,0
+FDP.US,D,20230621,000000,25.2812,25.8977,25.2052,25.6795,154996.28117144,0
+FDP.US,D,20230622,000000,25.7743,25.7743,25.2338,25.3002,165286.48195843,0
+FDP.US,D,20230623,000000,25.2244,25.4708,24.2475,24.4088,868905.06063213,0
+FDP.US,D,20230626,000000,24.5037,24.9398,24.4752,24.5037,184465.39994499,0
+FDP.US,D,20230627,000000,24.4752,25.1864,24.3044,24.3328,145645.67547579,0
+FDP.US,D,20230628,000000,24.238,24.238,23.5173,23.8492,109580.40934391,0
+FDP.US,D,20230629,000000,23.9251,24.2759,23.8018,24.1906,193627.24299042,0
+FDP.US,D,20230630,000000,24.3044,24.4373,24.2064,24.3804,139385.92636004,0
+FDP.US,D,20230703,000000,24.1716,24.5701,24.1716,24.3994,103276.36955045,0
+FDP.US,D,20230705,000000,24.2664,24.3899,24.0877,24.2854,188370.36136272,0
+FDP.US,D,20230706,000000,24.0864,24.2,23.8492,24.1906,198460.19956008,0
+FDP.US,D,20230707,000000,24.2,24.4927,24.1621,24.1621,150162.27006184,0
+FDP.US,D,20230710,000000,24.1906,24.6175,23.8208,23.8967,175169.6303265,0
+FDP.US,D,20230711,000000,24.0294,24.2854,23.9631,24.1621,181633.96019166,0
+FDP.US,D,20230712,000000,24.4277,24.5511,24.2854,24.3612,135778.3452069,0
+FDP.US,D,20230713,000000,24.4182,24.4658,24.257,24.3804,126929.70052525,0
+FDP.US,D,20230714,000000,24.3423,24.4467,24.1337,24.4182,118160.1463395,0
+FDP.US,D,20230717,000000,24.4182,24.6648,24.3612,24.4182,136397.36015484,0
+FDP.US,D,20230718,000000,24.4846,25.1,24.4846,24.6175,119249.48610307,0
+FDP.US,D,20230719,000000,24.7691,25.0393,24.6884,24.9873,172736.80667251,0
+FDP.US,D,20230720,000000,25.0915,25.2528,24.8355,25.2244,106711.00615254,0
+FDP.US,D,20230721,000000,25.3191,25.3191,24.9587,24.9682,145197.49599901,0
+FDP.US,D,20230724,000000,24.9967,25.21,24.9127,25.0536,111746.43439172,0
+FDP.US,D,20230725,000000,25.12,25.2528,24.9304,25.1769,111958.39692074,0
+FDP.US,D,20230726,000000,25.2338,25.5442,25.1151,25.3665,114179.2580457,0
+FDP.US,D,20230727,000000,25.4139,25.4613,25.0156,25.0821,137335.90070622,0
+FDP.US,D,20230728,000000,25.2812,25.3285,24.9113,24.9873,121960.70830263,0
+FDP.US,D,20230731,000000,25.0346,25.376,25.0062,25.2052,193804.40570125,0
+FDP.US,D,20230801,000000,25.1674,25.4233,24.8782,25.0915,129977.32096739,0
+FDP.US,D,20230802,000000,26.7321,26.8363,26.1374,26.2674,488858.35517793,0
+FDP.US,D,20230803,000000,26.4096,26.5613,26.0578,26.258,268957.24944845,0
+FDP.US,D,20230804,000000,26.2959,26.6941,26.2959,26.4571,182281.44771812,0
+FDP.US,D,20230807,000000,26.4191,27.0735,26.4191,27.0165,199238.45003977,0
+FDP.US,D,20230808,000000,26.808,27.0639,26.4191,27.026,247453.07088233,0
+FDP.US,D,20230809,000000,26.8648,26.9264,26.0966,26.182,229108.29399256,0
+FDP.US,D,20230810,000000,26.1346,26.3812,26.0871,26.0966,140154.68598021,0
+FDP.US,D,20230811,000000,26.1535,26.5141,26.1441,26.4382,138948.2922827,0
+FDP.US,D,20230814,000000,26.4571,26.4571,25.7553,25.8027,159403.20360317,0
+FDP.US,D,20230815,000000,25.7072,25.7072,25.4397,25.4493,99557.991559259,0
+FDP.US,D,20230816,000000,25.4206,25.5734,25.0098,25.0194,104285.28989254,0
+FDP.US,D,20230817,000000,25.1913,25.6307,25.1721,25.5352,265321.18913859,0
+FDP.US,D,20230818,000000,25.4206,25.9746,25.412,25.4778,241257.60763163,0
+FDP.US,D,20230821,000000,25.4206,25.6403,25.0861,25.1148,120712.54692181,0
+FDP.US,D,20230822,000000,25.0575,25.1817,24.6183,24.6183,161240.02306691,0
+FDP.US,D,20230823,000000,24.6754,24.943,24.6278,24.9334,142168.57746593,0
+FDP.US,D,20230824,000000,24.8474,25.1626,24.7232,24.7614,148015.93984186,0
+FDP.US,D,20230825,000000,24.7614,24.9286,24.7328,24.8379,73873.98095134,0
+FDP.US,D,20230828,000000,24.943,25.1913,24.6183,24.6374,69586.333924521,0
+FDP.US,D,20230829,000000,24.7137,24.8379,24.4271,24.7232,107596.28294572,0
+FDP.US,D,20230830,000000,24.6754,24.9047,24.6754,24.8474,120013.29198677,0
+FDP.US,D,20230831,000000,24.7328,24.9142,24.3889,24.408,158230.5051953,0
+FDP.US,D,20230901,000000,24.5226,25.3537,24.494,25.3059,569377.75195404,0
+FDP.US,D,20230905,000000,25.153,25.2559,23.8635,23.8825,308962.86203779,0
+FDP.US,D,20230906,000000,23.9685,24.2742,23.9685,24.0258,178512.03867787,0
+FDP.US,D,20230907,000000,24.0737,24.193,23.7489,23.873,381601.63217574,0
+FDP.US,D,20230908,000000,23.873,24.1214,23.7584,24.0927,222175.6941424,0
+FDP.US,D,20230911,000000,24.0258,24.2599,23.7967,23.9208,200039.25086209,0
+FDP.US,D,20230912,000000,24.0546,24.2742,23.873,23.9208,176757.62060733,0
+FDP.US,D,20230913,000000,23.9973,24.1643,23.8825,24.1311,285019.66124569,0
+FDP.US,D,20230914,000000,24.3698,24.5513,24.2837,24.3506,312537.64587485,0
+FDP.US,D,20230915,000000,24.3125,24.5895,24.2837,24.3125,802520.65261498,0
+FDP.US,D,20230918,000000,24.3411,24.5705,24.0354,24.2362,200646.38838053,0
+FDP.US,D,20230919,000000,24.2933,24.4605,24.045,24.1119,170251.82806053,0
+FDP.US,D,20230920,000000,24.2647,24.7854,24.2551,24.3601,389817.87766243,0
+FDP.US,D,20230921,000000,24.4558,24.962,24.2647,24.7901,205964.07561106,0
+FDP.US,D,20230922,000000,24.6659,24.9237,24.6086,24.6183,166805.79924894,0
+FDP.US,D,20230925,000000,24.6374,24.8474,24.5895,24.685,119964.092912,0
+FDP.US,D,20230926,000000,24.494,24.8474,24.494,24.5991,351399.68099952,0
+FDP.US,D,20230927,000000,24.6278,24.9572,24.4654,24.9334,292233.08303812,0
+FDP.US,D,20230928,000000,24.9142,25.325,24.7472,24.8474,268822.6977579,0
+FDP.US,D,20230929,000000,24.8093,25.048,24.494,24.685,194668.17740149,0
+FDP.US,D,20231002,000000,24.7614,24.7614,24.3601,24.58,263090.48215271,0
+FDP.US,D,20231003,000000,24.3985,24.5705,24.3316,24.4462,152096.32268134,0
+FDP.US,D,20231004,000000,24.303,24.58,24.1119,24.5418,127039.33857954,0
+FDP.US,D,20231005,000000,24.3794,24.7949,24.3794,24.6754,185717.08615971,0
+FDP.US,D,20231006,000000,24.5226,24.7901,24.1692,24.4749,180854.75206801,0
+FDP.US,D,20231009,000000,24.5131,24.8379,24.3889,24.6754,113724.18472673,0
+FDP.US,D,20231010,000000,24.771,24.8808,24.5226,24.5323,121955.08525697,0
+FDP.US,D,20231011,000000,24.5513,24.962,24.5513,24.8474,246553.31229683,0
+FDP.US,D,20231012,000000,24.9334,24.9334,24.2457,24.322,207568.80287964,0
+FDP.US,D,20231013,000000,24.4749,24.556,23.9973,24.217,153521.00227204,0
+FDP.US,D,20231016,000000,24.3506,24.654,24.2933,24.5513,177425.47187762,0
+FDP.US,D,20231017,000000,24.4654,24.857,24.4654,24.6946,194195.02885263,0
+FDP.US,D,20231018,000000,24.5705,24.9955,24.556,24.6946,188689.96642244,0
+FDP.US,D,20231019,000000,24.7423,24.7614,24.217,24.2647,115630.38717688,0
+FDP.US,D,20231020,000000,24.3411,24.4654,24.2074,24.2837,148622.03057148,0
+FDP.US,D,20231023,000000,24.1214,24.3601,23.8921,23.9112,256850.57396744,0
+FDP.US,D,20231024,000000,23.9494,24.2742,23.4337,23.9781,320448.22902467,0
+FDP.US,D,20231025,000000,23.9208,24.3506,23.9017,24.1883,167717.55231543,0
+FDP.US,D,20231026,000000,24.3506,24.5323,24.2265,24.2742,172740.04509734,0
+FDP.US,D,20231027,000000,24.2362,24.303,23.873,23.8921,199248.92529928,0
+FDP.US,D,20231030,000000,24.0832,24.2933,23.8825,24.1501,151592.81725656,0
+FDP.US,D,20231031,000000,24.0546,24.4367,23.768,23.8825,167998.09172051,0
+FDP.US,D,20231101,000000,22.7314,22.7314,20.453,20.5199,776319.52832756,0
+FDP.US,D,20231102,000000,21.2746,22.142,20.7873,21.7332,556922.01172647,0
+FDP.US,D,20231103,000000,22.1821,23.1088,21.9241,21.972,800509.77128234,0
+FDP.US,D,20231106,000000,21.8956,22.6405,21.8956,22.4496,543827.73031571,0
+FDP.US,D,20231107,000000,22.4496,23.0037,22.4496,22.7457,441677.88962598,0
+FDP.US,D,20231108,000000,22.7745,22.8795,22.335,22.4783,318732.54214065,0
+FDP.US,D,20231109,000000,22.5738,22.87,22.4783,22.6311,362040.2894047,0
+FDP.US,D,20231110,000000,22.6025,22.8875,22.2681,22.5261,280861.81603316,0
+FDP.US,D,20231113,000000,22.3637,22.6025,22.3637,22.4878,342107.33660082,0
+FDP.US,D,20231114,000000,23.008,23.2778,22.4512,23.2489,514294.67719419,0
+FDP.US,D,20231115,000000,23.2682,23.4417,23.0659,23.2201,262276.09734272,0
+FDP.US,D,20231116,000000,23.2103,23.2875,22.5071,22.6034,242292.46466272,0
+FDP.US,D,20231117,000000,22.7384,22.9695,22.4107,22.4782,274477.59239757,0
+FDP.US,D,20231120,000000,22.43,22.6034,22.2228,22.5746,215024.88401615,0
+FDP.US,D,20231121,000000,22.6227,22.8155,22.2759,22.3432,157052.21407877,0
+FDP.US,D,20231122,000000,22.5361,22.6516,22.3528,22.4782,92524.198550511,0
+FDP.US,D,20231124,000000,22.5553,22.7191,22.4927,22.5937,40525.65293567,0
+FDP.US,D,20231127,000000,22.5071,22.6565,22.2662,22.4975,237460.02497444,0
+FDP.US,D,20231128,000000,22.4975,22.5263,22.3722,22.4396,129750.38289318,0
+FDP.US,D,20231129,000000,22.4203,22.613,22.0543,22.1698,176485.76234409,0
+FDP.US,D,20231130,000000,22.218,22.2855,21.8905,21.9676,316255.98474556,0
+FDP.US,D,20231201,000000,21.958,22.5553,21.8037,22.3722,383631.98448873,0
+FDP.US,D,20231204,000000,22.4011,22.9695,22.4011,22.96,405072.8219201,0
+FDP.US,D,20231205,000000,22.9792,23.2393,22.8034,22.96,224057.68526337,0
+FDP.US,D,20231206,000000,22.96,23.0948,22.6998,22.7866,199415.9792756,0
+FDP.US,D,20231207,000000,22.883,23.4224,22.6642,23.4224,188946.73117945,0
+FDP.US,D,20231208,000000,23.4321,23.4321,22.8734,22.9792,173775.81818041,0
+FDP.US,D,20231211,000000,22.9984,23.4368,22.9984,23.3164,189309.99447217,0
+FDP.US,D,20231212,000000,23.2393,23.567,23.0467,23.4995,217691.2365847,0
+FDP.US,D,20231213,000000,23.4898,24.4677,23.4224,24.3955,217659.06183592,0
+FDP.US,D,20231214,000000,24.5305,24.829,24.0968,24.2221,235585.58638401,0
+FDP.US,D,20231215,000000,24.3185,24.4147,23.9041,24.0583,719732.52396794,0
+FDP.US,D,20231218,000000,24.039,24.3136,23.856,24.1932,186151.67961576,0
+FDP.US,D,20231219,000000,24.3474,24.8194,24.3377,24.7905,182197.29920074,0
+FDP.US,D,20231220,000000,24.7809,25.0988,24.2222,24.569,332533.29394471,0
+FDP.US,D,20231221,000000,24.5882,24.9447,24.463,24.9254,156283.13379333,0
+FDP.US,D,20231222,000000,25.0217,25.3927,25.0217,25.0892,104741.26203219,0
+FDP.US,D,20231226,000000,25.1471,25.5036,24.9495,25.4361,101762.5030319,0
+FDP.US,D,20231227,000000,25.4747,25.5517,25.2819,25.3108,150221.82628054,0
+FDP.US,D,20231228,000000,25.3108,25.4986,25.1567,25.359,113792.74539161,0
+FDP.US,D,20231229,000000,25.2434,25.3976,25.1663,25.2915,181158.36618357,0
+FDP.US,D,20240102,000000,25.3301,26.6212,25.3108,26.5923,468734.19502144,0
+FDP.US,D,20240103,000000,26.6308,26.8524,26.1684,26.3129,331309.61559581,0
+FDP.US,D,20240104,000000,26.4863,26.5249,25.5806,26.3129,211028.98779624,0
+FDP.US,D,20240105,000000,26.1491,26.5923,25.8215,26.1106,200996.69354648,0
+FDP.US,D,20240108,000000,26.1009,26.4333,26.0623,26.1587,167066.86411146,0
+FDP.US,D,20240109,000000,25.9949,26.1587,24.6076,24.7616,433091.83863503,0
+FDP.US,D,20240110,000000,24.7616,25.1038,24.7135,24.829,231278.32162749,0
+FDP.US,D,20240111,000000,24.8194,25.0024,24.6557,24.8579,303174.35462721,0
+FDP.US,D,20240112,000000,25.2434,25.2434,24.6269,24.7039,230921.28570551,0
+FDP.US,D,20240116,000000,24.7328,24.7328,24.1642,24.2028,301925.76679538,0
+FDP.US,D,20240117,000000,24.0872,24.4051,24.0023,24.251,254792.87351272,0
+FDP.US,D,20240118,000000,24.2896,24.3955,24.039,24.2317,207534.39492029,0
+FDP.US,D,20240119,000000,24.3185,24.3185,23.8655,24.0872,215892.56433818,0
+FDP.US,D,20240122,000000,24.0872,24.3185,23.9619,24.1836,220200.86698982,0
+FDP.US,D,20240123,000000,24.4341,24.5593,24.1642,24.2028,202071.95289293,0
+FDP.US,D,20240124,000000,24.3667,24.3667,23.8944,24.0294,156789.62661289,0
+FDP.US,D,20240125,000000,24.2317,24.2799,23.9041,24.2703,148395.13086573,0
+FDP.US,D,20240126,000000,24.4341,24.4341,24.0179,24.1932,112361.4880183,0
+FDP.US,D,20240129,000000,24.2703,24.3185,24.0294,24.1257,136710.50758166,0
+FDP.US,D,20240130,000000,24.0198,24.251,24.0198,24.1257,115274.85962591,0
+FDP.US,D,20240131,000000,24.1257,24.3281,23.6826,23.6826,215448.34522594,0
+FDP.US,D,20240201,000000,23.7501,23.9427,23.567,23.7405,345212.22075571,0
+FDP.US,D,20240202,000000,23.538,23.673,23.2489,23.6344,304956.42055177,0
+FDP.US,D,20240205,000000,23.4995,23.4995,22.9118,22.9214,186321.89441578,0
+FDP.US,D,20240206,000000,22.9214,23.6237,22.9068,23.3838,170721.29283621,0
+FDP.US,D,20240207,000000,23.5572,23.5572,22.9792,23.0467,183032.80477399,0
+FDP.US,D,20240208,000000,22.9118,23.0659,22.7866,23.0369,202044.96761976,0
+FDP.US,D,20240209,000000,22.96,23.1044,22.6805,22.9118,298348.14230966,0
+FDP.US,D,20240212,000000,22.9792,23.5288,22.9503,23.3164,197144.02685342,0
+FDP.US,D,20240213,000000,22.9888,22.9888,22.4493,22.6516,211022.76042551,0
+FDP.US,D,20240214,000000,22.7866,23.0369,22.6709,22.931,188360.32043549,0
+FDP.US,D,20240215,000000,22.9888,23.3453,22.9888,23.2778,183719.89134479,0
+FDP.US,D,20240216,000000,23.0755,23.1911,22.8925,22.9021,193408.64230916,0
+FDP.US,D,20240220,000000,22.8734,23.2103,22.7528,23.0467,217368.45120174,0
+FDP.US,D,20240221,000000,23.1044,23.3068,23.0177,23.1815,137690.28057688,0
+FDP.US,D,20240222,000000,22.9888,23.2393,22.7866,23.0948,200623.05130254,0
+FDP.US,D,20240223,000000,22.9984,23.2682,22.96,23.0467,191558.07530654,0
+FDP.US,D,20240226,000000,22.4107,22.6933,21.503,22.3336,445051.50412644,0
+FDP.US,D,20240227,000000,22.5071,22.9695,22.2277,22.43,313831.46174044,0
+FDP.US,D,20240228,000000,22.4203,22.931,22.4203,22.7769,267259.03182369,0
+FDP.US,D,20240229,000000,22.96,23.1334,22.642,23.0563,339610.70078199,0
+FDP.US,D,20240301,000000,23.1815,23.5959,23.0273,23.4803,234493.72071561,0
+FDP.US,D,20240304,000000,23.4898,23.7307,23.3739,23.6344,214594.1575405,0
+FDP.US,D,20240305,000000,23.461,23.7115,23.2586,23.3357,280980.00533723,0
+FDP.US,D,20240306,000000,23.3649,23.7348,23.3504,23.6083,261229.82406634,0
+FDP.US,D,20240307,000000,23.6374,23.8907,23.5791,23.8225,191404.05158404,0
+FDP.US,D,20240308,000000,23.8322,24.1242,23.8322,24.1048,166611.98878971,0
+FDP.US,D,20240311,000000,24.095,24.241,23.6959,23.9783,192507.24496493,0
+FDP.US,D,20240312,000000,23.949,24.2313,23.9101,24.1048,155185.61712398,0
+FDP.US,D,20240313,000000,24.095,24.2995,23.949,24.0464,191846.76699108,0
+FDP.US,D,20240314,000000,23.9393,24.0269,23.472,23.618,232720.38990755,0
+FDP.US,D,20240315,000000,23.5304,24.65,23.4039,24.2313,1139615.1973678,0
+FDP.US,D,20240318,000000,24.1242,24.319,23.9198,23.949,305222.99847048,0
+FDP.US,D,20240319,000000,23.9587,24.358,23.803,24.358,208926.74793838,0
+FDP.US,D,20240320,000000,24.2995,24.4553,23.9685,24.4553,230177.08747638,0
+FDP.US,D,20240321,000000,24.5331,24.6304,24.358,24.5233,250599.51838775,0
+FDP.US,D,20240322,000000,24.6597,24.6889,24.4749,24.5429,133299.45197819,0
+FDP.US,D,20240325,000000,24.7863,24.8545,24.5233,24.6986,192032.6869184,0
+FDP.US,D,20240326,000000,24.8447,24.9421,24.4651,24.8252,211822.37376773,0
+FDP.US,D,20240327,000000,24.9324,25.3412,24.9128,25.3412,201736.47450615,0
+FDP.US,D,20240328,000000,25.3997,25.6917,25.1659,25.2244,318032.98418096,0
+FDP.US,D,20240401,000000,25.2244,25.2244,24.7181,24.7765,200869.53296661,0
+FDP.US,D,20240402,000000,24.7278,24.9128,24.5624,24.8154,220583.20835395,0
+FDP.US,D,20240403,000000,24.7765,24.9324,24.4163,24.6986,209467.04562772,0
+FDP.US,D,20240404,000000,24.9421,24.9809,24.6694,24.7571,174376.4569146,0
+FDP.US,D,20240405,000000,24.7863,24.796,24.3725,24.7083,261363.3577158,0
+FDP.US,D,20240408,000000,24.8154,25.2147,24.8154,24.9809,176430.82075238,0
+FDP.US,D,20240409,000000,25.0686,25.1367,24.8447,24.9906,137183.22681351,0
+FDP.US,D,20240410,000000,24.8252,24.8252,24.1632,24.4553,175177.65881133,0
+FDP.US,D,20240411,000000,24.5331,24.7765,24.2606,24.5623,149591.5843937,0
+FDP.US,D,20240412,000000,24.5137,24.516,24.2048,24.2703,137046.6116183,0
+FDP.US,D,20240415,000000,24.4066,24.4942,24.1339,24.2703,112068.62889665,0
+FDP.US,D,20240416,000000,24.1437,24.3287,23.9783,24.2508,151520.63203738,0
+FDP.US,D,20240417,000000,24.3384,24.4845,24.1632,24.1827,127556.47786968,0
+FDP.US,D,20240418,000000,24.3287,24.7181,24.3287,24.6889,153809.19335267,0
+FDP.US,D,20240419,000000,24.6597,25.1757,24.6597,25.0783,151773.31878943,0
+FDP.US,D,20240422,000000,25.1757,25.3509,25.0686,25.1757,175690.22258886,0
+FDP.US,D,20240423,000000,25.0977,25.4239,25.0977,25.2925,147231.12034409,0
+FDP.US,D,20240424,000000,25.0783,25.3899,25.0686,25.3412,165948.42927011,0
+FDP.US,D,20240425,000000,25.312,25.3607,24.9809,25.0588,140208.27756464,0
+FDP.US,D,20240426,000000,24.9616,25.2147,24.9128,24.9421,143484.9878859,0
+FDP.US,D,20240429,000000,24.9226,25.2925,24.9128,25.0296,140502.05159345,0
+FDP.US,D,20240430,000000,25.0296,25.127,24.8545,24.8934,228469.91112718,0
+FDP.US,D,20240501,000000,24.9128,25.5992,24.9128,25.2341,155835.82327863,0
+FDP.US,D,20240502,000000,25.3801,25.5748,25.2147,25.3412,151169.33582112,0
+FDP.US,D,20240503,000000,24.611,24.9566,23.1701,23.8711,343473.1987661,0
+FDP.US,D,20240506,000000,24.0367,24.2313,23.8371,23.8809,217210.97011423,0
+FDP.US,D,20240507,000000,23.803,23.9393,23.6569,23.6959,208592.91381474,0
+FDP.US,D,20240508,000000,23.8322,23.8565,23.472,23.4914,155199.99767084,0
+FDP.US,D,20240509,000000,23.4428,23.7933,23.4428,23.7056,157131.09967836,0
+FDP.US,D,20240510,000000,23.6472,23.8711,23.4136,23.8225,171310.31888671,0
+FDP.US,D,20240513,000000,23.9685,24.0658,23.7737,23.8322,180413.20505192,0
+FDP.US,D,20240514,000000,24.1048,24.2021,23.6083,23.8322,165018.82963351,0
+FDP.US,D,20240515,000000,23.9699,24.0781,23.5076,23.7831,198772.41812963,0
+FDP.US,D,20240516,000000,23.9109,24.1666,23.7683,24.0781,178097.98819205,0
+FDP.US,D,20240517,000000,24.0191,24.1076,23.8027,23.9109,139365.07659471,0
+FDP.US,D,20240520,000000,23.8518,24.0531,23.1929,23.2027,258513.23461018,0
+FDP.US,D,20240521,000000,23.2125,23.4142,23.124,23.2519,191867.04669437,0
+FDP.US,D,20240522,000000,23.2322,23.4289,23.1634,23.3305,285576.55649405,0
+FDP.US,D,20240523,000000,23.2519,23.2519,22.6962,22.8978,228200.56539017,0
+FDP.US,D,20240524,000000,22.9765,23.0552,22.7699,22.8781,144023.55891455,0
+FDP.US,D,20240528,000000,22.8486,22.9273,22.6519,22.7699,175330.55282003,0
+FDP.US,D,20240529,000000,22.6716,22.8192,22.2879,22.4159,268025.40409609,0
+FDP.US,D,20240530,000000,22.5339,22.6519,22.4159,22.5928,183080.79523036,0
+FDP.US,D,20240531,000000,22.6814,22.9863,22.6224,22.9765,274767.08813426,0
+FDP.US,D,20240603,000000,23.0945,23.1142,22.5634,22.8879,326703.77753338,0
+FDP.US,D,20240604,000000,22.8388,22.8683,22.5634,22.8585,383917.09793207,0
+FDP.US,D,20240605,000000,22.7896,22.7896,22.2486,22.4257,579153.46160766,0
+FDP.US,D,20240606,000000,22.4257,22.7699,22.3765,22.583,237791.02015296,0
+FDP.US,D,20240607,000000,22.4847,22.6519,22.1699,22.2486,228930.55017971,0
+FDP.US,D,20240610,000000,22.1897,22.3077,21.8552,22.0617,254335.64756255,0
+FDP.US,D,20240611,000000,22.1306,22.2093,21.8158,22.2093,241293.52377405,0
+FDP.US,D,20240612,000000,22.4748,22.4847,22.0815,22.1011,266595.93527425,0
+FDP.US,D,20240613,000000,21.9733,22.005,21.7077,21.747,264752.67284608,0
+FDP.US,D,20240614,000000,21.6782,21.7224,21.442,21.5011,226585.04194927,0
+FDP.US,D,20240617,000000,21.5011,21.5011,21.2257,21.4126,495376.01505165,0
+FDP.US,D,20240618,000000,21.3536,21.5011,21.0585,21.147,380714.51842367,0
+FDP.US,D,20240620,000000,21.2749,21.9733,21.147,21.6191,356574.18577366,0
+FDP.US,D,20240621,000000,21.6388,22.1208,21.6339,21.8749,1311249.9202337,0
+FDP.US,D,20240624,000000,22.0224,22.2879,21.9044,21.9733,282917.90715612,0
+FDP.US,D,20240625,000000,21.8257,21.9388,21.5615,21.6978,228895.98265485,0
+FDP.US,D,20240626,000000,21.6191,21.7667,21.452,21.7371,228975.28462363,0
+FDP.US,D,20240627,000000,21.7568,21.8158,21.5503,21.6191,162578.18622514,0
+FDP.US,D,20240628,000000,21.7667,21.7765,21.324,21.4913,608933.38426817,0
+FDP.US,D,20240701,000000,21.4913,21.6486,21.2749,21.3634,380722.65195893,0
+FDP.US,D,20240702,000000,21.4322,21.7568,21.3338,21.747,345790.13471156,0
+FDP.US,D,20240703,000000,21.8158,21.8552,21.4224,21.4224,114138.91698757,0
+FDP.US,D,20240705,000000,21.3929,21.3929,20.9798,21.0585,276072.5205434,0
+FDP.US,D,20240708,000000,21.1667,21.3733,20.9503,20.97,235134.40419884,0
+FDP.US,D,20240709,000000,20.9208,21.1765,20.8814,20.9011,220057.87990357,0
+FDP.US,D,20240710,000000,20.97,21.206,20.9503,21.0782,210209.1853963,0
+FDP.US,D,20240711,000000,21.3634,21.6782,21.3536,21.6684,263512.30871901,0
+FDP.US,D,20240712,000000,21.8552,22.0028,21.6634,21.8453,217406.34740899,0
+FDP.US,D,20240715,000000,22.0224,22.0913,21.688,21.7077,233367.39366373,0
+FDP.US,D,20240716,000000,21.8158,22.1601,21.8158,22.0126,340114.96048429,0
+FDP.US,D,20240717,000000,21.9733,23.2322,21.9733,23.1929,395733.09128022,0
+FDP.US,D,20240718,000000,22.9568,23.5076,22.9568,23.3896,413487.58205966,0
+FDP.US,D,20240719,000000,23.2027,23.3355,22.8585,23.0748,191172.64612159,0
+FDP.US,D,20240722,000000,22.9863,23.3109,22.7208,23.242,205719.47393309,0
+FDP.US,D,20240723,000000,23.2027,23.4585,22.8486,23.2519,199469.86877812,0
+FDP.US,D,20240724,000000,23.1929,23.4267,23.1142,23.1634,168266.57744721,0
+FDP.US,D,20240725,000000,23.3011,23.7436,23.2027,23.488,157826.16824981,0
+FDP.US,D,20240726,000000,23.6945,23.9699,23.5592,23.96,225704.58675743,0
+FDP.US,D,20240729,000000,24.0387,24.0387,23.7929,24.0093,247614.29736254,0
+FDP.US,D,20240730,000000,23.9994,24.3535,23.9748,24.3142,260483.58352678,0
+FDP.US,D,20240731,000000,24.324,24.9141,24.1371,24.6388,225524.63228982,0
+FDP.US,D,20240801,000000,24.6977,24.8157,23.842,24.206,283075.49440177,0
+FDP.US,D,20240802,000000,25.4846,27.1961,24.9043,26.8223,615973.97572712,0
+FDP.US,D,20240805,000000,26.242,26.5557,25.1895,26.3207,560478.86465199,0
+FDP.US,D,20240806,000000,26.4584,26.7829,26.1829,26.419,505264.36054331,0
+FDP.US,D,20240807,000000,26.5075,27.3731,26.2125,27.2157,294064.91722918,0
+FDP.US,D,20240808,000000,27.2354,27.4321,26.6944,26.7042,324778.16306071,0
+FDP.US,D,20240809,000000,26.6354,26.6354,26.1436,26.5764,351310.7717689,0
+FDP.US,D,20240812,000000,26.5567,26.6255,26.0846,26.3009,218990.35340077,0
+FDP.US,D,20240813,000000,26.3404,26.7485,26.1043,26.6846,372138.7221845,0
+FDP.US,D,20240814,000000,26.8026,27.1075,26.6846,27.1075,255954.22107918,0
+FDP.US,D,20240815,000000,27.4152,27.5443,27.1323,27.2465,243003.62833347,0
+FDP.US,D,20240816,000000,27.2862,27.5443,27.1572,27.3656,242372.95250435,0
+FDP.US,D,20240819,000000,27.2961,27.6634,27.2068,27.6435,275938.80969121,0
+FDP.US,D,20240820,000000,27.5542,27.7825,27.2266,27.5939,208227.80042651,0
+FDP.US,D,20240821,000000,27.7726,27.7726,27.4152,27.5145,240004.39200231,0
+FDP.US,D,20240822,000000,27.5443,27.8123,27.4252,27.8123,199340.91306434,0
+FDP.US,D,20240823,000000,27.7825,28.4177,27.7527,28.2093,239398.90290757,0
+FDP.US,D,20240826,000000,28.4773,29.271,28.3383,28.6361,405184.03347881,0
+FDP.US,D,20240827,000000,28.7155,28.914,28.4574,28.8445,206583.61040553,0
+FDP.US,D,20240828,000000,28.8843,29.2168,28.6758,28.6957,215337.51181012,0
+FDP.US,D,20240829,000000,28.8843,28.914,28.4277,28.7751,185385.44727353,0
+FDP.US,D,20240830,000000,28.8545,29.152,28.656,29.0232,345893.45325537,0
+FDP.US,D,20240903,000000,29.4798,30.0555,29.3011,29.4302,595163.54110508,0
+FDP.US,D,20240904,000000,29.3309,30.3235,29.2714,30.0257,537119.20049926,0
+FDP.US,D,20240905,000000,30.1349,30.3632,29.1622,29.6088,406217.69705817,0
+FDP.US,D,20240906,000000,29.5989,29.6932,28.7254,28.9637,329724.57724637,0
+FDP.US,D,20240909,000000,28.9438,28.9934,28.2688,28.2986,478302.13088235,0
+FDP.US,D,20240910,000000,28.2887,28.5567,27.9611,28.0803,299052.17210623,0
+FDP.US,D,20240911,000000,27.9314,27.9413,27.584,27.8619,229866.22767565,0
+FDP.US,D,20240912,000000,27.852,28.3284,27.7676,28.2688,233154.60771761,0
+FDP.US,D,20240913,000000,28.4574,28.6163,28.1894,28.6063,193611.43472531,0
+FDP.US,D,20240916,000000,28.8048,28.9438,28.3582,28.9339,308921.3421096,0
+FDP.US,D,20240917,000000,29.0232,29.5989,28.8991,29.2317,272051.99284015,0
+FDP.US,D,20240918,000000,29.053,29.6535,29.0282,29.3309,194778.08426225,0
+FDP.US,D,20240919,000000,29.4401,29.4401,28.8942,29.2515,163863.88647196,0
+FDP.US,D,20240920,000000,29.3309,29.6078,28.785,28.9637,992948.71948948,0
+FDP.US,D,20240923,000000,29.0331,29.2515,28.8545,29.1622,172472.71228647,0
+FDP.US,D,20240924,000000,29.2515,29.4004,29.1125,29.1125,233849.76158677,0
+FDP.US,D,20240925,000000,29.2416,29.2416,28.5766,28.7453,224314.06394672,0
+FDP.US,D,20240926,000000,28.785,29.3557,28.6957,29.0927,238357.1795732,0
+FDP.US,D,20240927,000000,29.182,29.5294,28.9835,29.053,205366.58739981,0
+FDP.US,D,20240930,000000,29.1125,29.46,29.0927,29.321,285106.78100917,0
+FDP.US,D,20241001,000000,29.2813,29.5791,29.0232,29.5195,235396.22707832,0
+FDP.US,D,20241002,000000,29.3805,29.4302,28.8346,28.9934,188479.385726,0
+FDP.US,D,20241003,000000,28.8644,28.8644,28.2887,28.388,186408.02868977,0
+FDP.US,D,20241004,000000,28.4674,28.9438,28.388,28.7453,164307.17299723,0
+FDP.US,D,20241007,000000,28.6758,28.7354,28.4272,28.6857,162912.8353814,0
+FDP.US,D,20241008,000000,28.8148,28.8148,28.2887,28.8048,129735.86137351,0
+FDP.US,D,20241009,000000,28.7354,28.9289,28.5716,28.6758,153929.23095917,0
+FDP.US,D,20241010,000000,28.6758,28.7056,28.388,28.5567,178430.88617376,0
+FDP.US,D,20241011,000000,28.4078,28.7651,28.4078,28.6659,145304.28563466,0
+FDP.US,D,20241014,000000,28.6857,28.8445,28.5666,28.8148,113523.66418136,0
+FDP.US,D,20241015,000000,28.7056,29.3408,28.5964,28.9835,208854.44637813,0
+FDP.US,D,20241016,000000,29.0927,29.7776,29.0679,29.6485,196581.45444457,0
+FDP.US,D,20241017,000000,29.6783,29.8868,29.321,29.8272,204868.89752826,0
+FDP.US,D,20241018,000000,29.2813,29.3627,28.9339,29.3111,328802.74276769,0
+FDP.US,D,20241021,000000,29.3309,29.5046,28.7255,28.7651,224405.7436599,0
+FDP.US,D,20241022,000000,28.7354,28.8644,28.4525,28.646,126696.32626733,0
+FDP.US,D,20241023,000000,28.5865,28.8247,28.4872,28.7552,122220.13983154,0
+FDP.US,D,20241024,000000,28.646,28.7751,28.517,28.7354,129346.97819453,0
+FDP.US,D,20241025,000000,28.8148,28.9438,28.4674,28.517,134786.3053534,0
+FDP.US,D,20241028,000000,28.7354,29.2813,28.7354,29.0431,175300.67882378,0
+FDP.US,D,20241029,000000,28.9339,29.0709,28.646,28.8843,168344.10278526,0
+FDP.US,D,20241030,000000,28.8346,29.1324,28.6957,28.8743,196478.69256826,0
+FDP.US,D,20241031,000000,31.862,33.3559,31.4749,31.8719,564259.41800855,0
+FDP.US,D,20241101,000000,31.723,32.0556,30.8396,31.4253,300317.55364198,0
+FDP.US,D,20241104,000000,31.5444,33.073,31.5444,32.7851,296854.88139804,0
+FDP.US,D,20241105,000000,32.7752,33.2912,32.5221,33.073,292266.86586156,0
+FDP.US,D,20241106,000000,33.4204,34.274,33.2219,33.8273,351600.76726815,0
+FDP.US,D,20241107,000000,33.7578,34.3038,33.4738,33.5792,316010.9041057,0
+FDP.US,D,20241108,000000,33.4899,34.1747,33.4411,34.006,318313.97909832,0
+FDP.US,D,20241111,000000,34.0457,34.3931,33.7762,34.2641,349463.9247225,0
+FDP.US,D,20241112,000000,34.3733,35.0085,34.0457,34.145,345503.56260702,0
+FDP.US,D,20241113,000000,34.2442,34.2839,33.2715,33.47,316005.86675882,0
+FDP.US,D,20241114,000000,33.61,33.93,33.3,33.45,304409,0
+FDP.US,D,20241115,000000,33.77,33.92,33.5,33.78,389286,0
+FDP.US,D,20241118,000000,34.04,34.49,33.805,33.82,264814,0
+FDP.US,D,20241119,000000,33.6,33.84,33.295,33.78,158863,0
+FDP.US,D,20241120,000000,33.95,33.95,33.38,33.86,156755,0
+FDP.US,D,20241121,000000,34.005,34.015,33.59,33.6,198899,0
+FDP.US,D,20241122,000000,33.71,33.99,33.54,33.8,207794,0
+FDP.US,D,20241125,000000,34.125,34.3561,33.53,33.57,279914,0
+FDP.US,D,20241126,000000,33.64,34.09,33.53,33.98,277519,0
+FDP.US,D,20241127,000000,34.18,34.41,33.875,33.97,207157,0
+FDP.US,D,20241129,000000,33.95,34,33.56,33.75,166136,0
+FDP.US,D,20241202,000000,33.85,35.14,33.57,34.92,744443,0
+FDP.US,D,20241203,000000,35.125,35.25,34.14,34.44,330477,0
+FDP.US,D,20241204,000000,34.28,34.605,34.1,34.28,261018,0
+FDP.US,D,20241205,000000,34.02,34.3575,33.9,34.07,272425,0
+FDP.US,D,20241206,000000,34.05,34.11,33.4,33.55,187750,0
+FDP.US,D,20241209,000000,33.745,34.085,33.31,33.42,231048,0
+FDP.US,D,20241210,000000,33.17,33.8225,33,33.67,223336,0
+FDP.US,D,20241211,000000,34.01,34.1599,33.78,33.95,240641,0
+FDP.US,D,20241212,000000,34.095,34.365,33.93,33.95,173207,0
+FDP.US,D,20241213,000000,33.9407,34,33.59,33.99,159784,0
+FDP.US,D,20241216,000000,34,34.5,33.94,34.06,289758,0
+FDP.US,D,20241217,000000,34.01,34.12,33.635,33.88,287833,0
+FDP.US,D,20241218,000000,33.7,34.21,33.3,33.32,304887,0
+FDP.US,D,20241219,000000,33.33,33.6092,33.0233,33.03,425506,0
+FDP.US,D,20241220,000000,32.985,33.65,32.81,33.32,2532441,0
+FDP.US,D,20241223,000000,33.5,33.88,33.1776,33.38,306072,0
+FDP.US,D,20241224,000000,33.09,33.42,32.98,33.35,140328,0
+FDP.US,D,20241226,000000,33.21,34.07,33.2,33.73,349163,0
+FDP.US,D,20241227,000000,33.795,33.96,32.95,33.08,274259,0
+FDP.US,D,20241230,000000,33,33.46,32.73,33.22,268225,0
+FDP.US,D,20241231,000000,33.39,33.8,33.09,33.21,234116,0
+FDP.US,D,20250102,000000,33.22,33.68,32.85,32.92,166946,0
+FDP.US,D,20250103,000000,32.965,33.076,32.6,32.84,208613,0
+FDP.US,D,20250106,000000,32.76,32.76,31.33,31.34,291143,0
+FDP.US,D,20250107,000000,31.75,31.9899,31.01,31.08,358090,0
+FDP.US,D,20250108,000000,30.79,31.19,30.534,31.11,265067,0
+FDP.US,D,20250110,000000,30.8,31.0962,30.32,30.52,250808,0
+FDP.US,D,20250113,000000,30.52,31.265,30.52,31.09,254164,0
+FDP.US,D,20250114,000000,31.2,31.64,31.13,31.53,194763,0
+FDP.US,D,20250115,000000,31.69,31.81,31.29,31.44,209701,0
+FDP.US,D,20250116,000000,31.38,31.7503,31.225,31.57,187181,0
+FDP.US,D,20250117,000000,31.83,31.8999,31.57,31.68,195354,0
+FDP.US,D,20250121,000000,31.77,32,31.24,31.69,279208,0
+FDP.US,D,20250122,000000,31.56,31.62,30.52,30.7,315972,0
+FDP.US,D,20250123,000000,30.755,31.1432,30.6,31.1,206958,0
+FDP.US,D,20250124,000000,31.12,31.47,30.86,31.34,233229,0
+FDP.US,D,20250127,000000,31.76,32.38,31.6,31.69,312741,0
+FDP.US,D,20250128,000000,31.54,32.015,31.49,31.54,226849,0
+FDP.US,D,20250129,000000,31.61,31.82,31.31,31.43,156021,0
+FDP.US,D,20250130,000000,31.94,31.94,31.0501,31.08,262153,0
+FDP.US,D,20250131,000000,30.86,31.22,30.23,30.49,529184,0
+FDP.US,D,20250203,000000,30,31.2,29.5,30.91,414926,0
+FDP.US,D,20250204,000000,30.845,30.95,30.36,30.75,315228,0
+FDP.US,D,20250205,000000,30.83,31.2393,30.6,31,313014,0
+FDP.US,D,20250206,000000,31.4485,31.4485,30.82,31.24,231677,0
+FDP.US,D,20250207,000000,31.1,31.275,30.85,30.87,259631,0
+FDP.US,D,20250210,000000,30.9,30.9,30.495,30.58,237663,0
+FDP.US,D,20250211,000000,30.46,30.97,30.15,30.85,344305,0
+FDP.US,D,20250212,000000,30.62,30.91,30.41,30.61,305826,0
+FDP.US,D,20250213,000000,30.565,30.8563,30.4,30.78,302595,0
+FDP.US,D,20250214,000000,31.07,31.21,30.19,30.21,198562,0
+FDP.US,D,20250218,000000,30.09,30.4,29.865,30.19,403193,0
+FDP.US,D,20250219,000000,30.21,30.61,30.06,30.47,313641,0
+FDP.US,D,20250220,000000,30.26,30.66,30.24,30.61,263941,0
+FDP.US,D,20250221,000000,30.6388,30.98,30.61,30.88,520664,0
+FDP.US,D,20250224,000000,28.485,30.715,26.5,29.95,646798,0
+FDP.US,D,20250225,000000,29.88,30.54,29.7875,30.19,523945,0
+FDP.US,D,20250226,000000,30.35,30.72,29.83,29.95,444830,0
+FDP.US,D,20250227,000000,29.855,30.22,29.66,30.14,352535,0
+FDP.US,D,20250228,000000,30.3,30.69,30.11,30.49,612628,0
+FDP.US,D,20250303,000000,30.415,30.926,30.03,30.27,1059331,0
+FDP.US,D,20250304,000000,30.345,31,29.92,29.96,388366,0
+FDP.US,D,20250305,000000,29.61,30.2812,29.61,29.99,466120,0
+FDP.US,D,20250306,000000,29.96,30.6,29.96,30.51,333594,0
+FDP.US,D,20250307,000000,30.545,31.6,30.39,31.27,426930,0
+FDP.US,D,20250310,000000,31.02,31.7,30.505,30.68,408298,0
+FDP.US,D,20250311,000000,30.68,30.68,29.87,29.98,359462,0
+FDP.US,D,20250312,000000,29.9,30.315,29.565,30.07,622002,0
+FDP.US,D,20250313,000000,30.27,30.4038,29.91,30.11,344234,0
+FDP.US,D,20250314,000000,30.065,30.32,29.91,30.05,321650,0
+FDP.US,D,20250317,000000,29.85,30.395,29.76,30.28,319652,0
+FDP.US,D,20250318,000000,30,30.425,29.85,29.9,327790,0
+FDP.US,D,20250319,000000,30.15,30.26,29.79,30.2,326196,0
+FDP.US,D,20250320,000000,29.95,30.185,29.42,29.93,293954,0
+FDP.US,D,20250321,000000,29.84,30.155,29.32,29.65,1771146,0
+FDP.US,D,20250324,000000,29.72,29.85,29.08,29.23,599981,0
+FDP.US,D,20250325,000000,29.195,29.59,29,29.2,366585,0
+FDP.US,D,20250326,000000,29.29,29.67,29.205,29.58,278802,0
+FDP.US,D,20250327,000000,29.67,30.54,29.46,30.45,508465,0
+FDP.US,D,20250328,000000,30.48,30.74,30.087891,30.39,327608,0
+FDP.US,D,20250331,000000,30.35,31.03,30.285,30.83,389790,0
+FDP.US,D,20250401,000000,30.68,31.09,30.53,31.07,299807,0
+FDP.US,D,20250402,000000,31.015,31.42,30.77,31.37,559988,0
+FDP.US,D,20250403,000000,31.47,32.04,31.21,31.39,283365,0
+FDP.US,D,20250404,000000,30.995,31.24,30.06,30.55,478093,0
+FDP.US,D,20250407,000000,30.06,31,29.5,29.92,448445,0
+FDP.US,D,20250408,000000,30.05,30.36,29.49,29.61,337305,0
+FDP.US,D,20250409,000000,29.235,31.13,29.03,30.57,488936,0
+FDP.US,D,20250410,000000,30.54,30.965,29.98,30.41,337698,0
+FDP.US,D,20250411,000000,30.5,31.005,30.3,30.96,237497,0
+FDP.US,D,20250414,000000,31,31.58,30.915,31.48,258100,0
+FDP.US,D,20250415,000000,31.7,31.7,31.17,31.33,275180,0
+FDP.US,D,20250416,000000,31.4,31.915,31.4,31.78,524027,0
+FDP.US,D,20250417,000000,31.78,32.6,31.7,32.42,630979,0
+FDP.US,D,20250421,000000,32.67,33.42,32.45,33.31,491091,0
+FDP.US,D,20250422,000000,33.475,33.9751,33.31,33.78,538666,0
+FDP.US,D,20250423,000000,33.82,34.33,33.5169,34.28,499063,0
+FDP.US,D,20250424,000000,34.36,34.76,33.9177,34.68,482326,0
+FDP.US,D,20250425,000000,34.66,34.79,34.08,34.43,343289,0
+FDP.US,D,20250428,000000,34.55,34.84,34.17,34.49,495305,0
+FDP.US,D,20250429,000000,34.49,34.86,34.265,34.77,412649,0
+FDP.US,D,20250430,000000,33.18,34.8,32.6,34.01,600715,0
+FDP.US,D,20250501,000000,33.855,33.93,33.2536,33.62,389840,0
+FDP.US,D,20250502,000000,33.705,33.754,33.13,33.4,408463,0
+FDP.US,D,20250505,000000,33.18,33.46,33,33.41,272924,0
+FDP.US,D,20250506,000000,33.5,33.75,33.19,33.35,361274,0
+FDP.US,D,20250507,000000,33.465,33.5,32.96,33.01,473935,0
+FDP.US,D,20250508,000000,33.085,33.275,32.8,33.06,394754,0
+FDP.US,D,20250509,000000,33.02,33.16,32.67,32.9,290362,0
+FDP.US,D,20250512,000000,33.2,33.2,32.515,32.76,385025,0
+FDP.US,D,20250513,000000,32.76,32.935,32.51,32.77,267219,0
+FDP.US,D,20250514,000000,32.3,32.45,31.43,31.69,407767,0
+FDP.US,D,20250515,000000,31.79,32.67,31.79,32.67,269745,0
+FDP.US,D,20250516,000000,32.72,33.46,32.5,33.43,387922,0
+FDP.US,D,20250519,000000,33.4,33.87,33.09,33.8,416369,0
+FDP.US,D,20250520,000000,33.8,34.2,33.735,34.01,404316,0
+FDP.US,D,20250521,000000,33.77,33.87,33.45,33.71,381959,0
+FDP.US,D,20250522,000000,33.7,33.87,33.44,33.82,343290,0
+FDP.US,D,20250523,000000,33.83,34.45,33.54,34.43,322397,0
+FDP.US,D,20250527,000000,34.67,34.88,34.51,34.69,452916,0
+FDP.US,D,20250528,000000,34.46,34.79,34.36,34.48,344593,0
+FDP.US,D,20250529,000000,34.33,34.955,34.3,34.78,326260,0
+FDP.US,D,20250530,000000,34.79,35.34,34.71,35.32,444729,0
+FDP.US,D,20250602,000000,35.35,35.5,35.023,35.29,452839,0
+FDP.US,D,20250603,000000,35.23,35.69,34.915,35.02,574657,0
+FDP.US,D,20250604,000000,35.03,35.09,32.96,33.13,544975,0
+FDP.US,D,20250605,000000,33.22,33.22,32.44,32.77,384790,0
+FDP.US,D,20250606,000000,32.84,33.05,32.07,32.45,408026,0
+FDP.US,D,20250609,000000,32.49,32.9599,32.2586,32.76,291334,0
+FDP.US,D,20250610,000000,32.997,33.09,32.2,32.29,289807,0
+FDP.US,D,20250611,000000,32.43,32.71,32.06,32.6,417521,0
+FDP.US,D,20250612,000000,32.63,33.14,32.16,33.12,393287,0
+FDP.US,D,20250613,000000,32.88,33.22,32.705,32.82,362062,0
+FDP.US,D,20250616,000000,32.945,33.18,32.49,32.51,299822,0
+FDP.US,D,20250617,000000,32.65,33.2,32.54,33.1,312915,0
+FDP.US,D,20250618,000000,32.98,33.66,32.865,33.36,393345,0
+FDP.US,D,20250620,000000,33.585,33.65,32.99,33.03,1113735,0
+FDP.US,D,20250623,000000,32.94,33.425,32.63,33.08,284545,0
+FDP.US,D,20250624,000000,33.09,33.13,32.6,32.72,293072,0
+FDP.US,D,20250625,000000,32.61,32.61,31.68,31.76,267686,0
+FDP.US,D,20250626,000000,31.852,32.365,31.7,32.23,192693,0
+FDP.US,D,20250627,000000,32.165,32.23,31.75,32.06,444116,0
+FDP.US,D,20250630,000000,32.155,32.44,31.845,32.42,282452,0
+FDP.US,D,20250701,000000,32.2,33.8,32.1383,33.27,454084,0
+FDP.US,D,20250702,000000,33.355,33.47,32.7901,33.24,561273,0
+FDP.US,D,20250703,000000,32.9,33.2896,32.9,33.13,142850,0
+FDP.US,D,20250707,000000,32.9,33.12,32.65,32.8,249214,0
+FDP.US,D,20250708,000000,32.72,33.05,32.605,33.01,316469,0
+FDP.US,D,20250709,000000,33.07,33.2,32.67,33.13,238850,0
+FDP.US,D,20250710,000000,32.76,33.87,32.76,33.53,303425,0
+FDP.US,D,20250711,000000,33.58,34.04,33.41,33.79,204076,0
+FDP.US,D,20250714,000000,34.01,34.11,33.575,33.72,219004,0
+FDP.US,D,20250715,000000,33.54,33.62,33.12,33.17,295786,0
+FDP.US,D,20250716,000000,33.37,33.64,33.22,33.49,260367,0
+FDP.US,D,20250717,000000,33.4,33.9325,33.36,33.75,263335,0
+FDP.US,D,20250718,000000,33.9,34.035,33.51,33.8,314166,0
+FDP.US,D,20250721,000000,33.83,35.03,33.73,34.66,414044,0
+FDP.US,D,20250722,000000,34.67,35.46,34.5,35.44,435315,0
+FDP.US,D,20250723,000000,35.55,35.99,35.415,35.71,350322,0
+FDP.US,D,20250724,000000,35.6,35.67,35.17,35.26,306905,0
+FDP.US,D,20250725,000000,35.49,35.66,35.1,35.63,234228,0
+FDP.US,D,20250728,000000,35.7,36.08,35.36,35.63,371789,0
+FDP.US,D,20250729,000000,35.72,36.1,35.68,36.07,358704,0
+FDP.US,D,20250730,000000,38.715,40.75,37.59,39.43,926419,0
+FDP.US,D,20250731,000000,38.82,38.98,37.18,37.59,536339,0
+FDP.US,D,20250801,000000,37.78,38.29,37.11,37.29,525673,0
+FDP.US,D,20250804,000000,37.68,37.7,36.47,36.55,446045,0
+FDP.US,D,20250805,000000,36.595,36.595,35.49,35.8,373702,0
+FDP.US,D,20250806,000000,35.85,36.235,35.345,36.15,361055,0
+FDP.US,D,20250807,000000,35.86,36.28,35.365,36.06,322709,0
+FDP.US,D,20250808,000000,36.095,36.56,36.095,36.5,237532,0
+FDP.US,D,20250811,000000,36.585,37.0489,35.73,36.35,509012,0
+FDP.US,D,20250812,000000,36.405,37.18,36.3135,37.16,299706,0
+FDP.US,D,20250813,000000,36.78,37.09,36.44,36.87,311087,0
+FDP.US,D,20250814,000000,36.95,37,35.3,35.49,315019,0
+FDP.US,D,20250815,000000,35.58,35.6643,35.1,35.57,320925,0
+FDP.US,D,20250818,000000,35.57,35.9088,35.36,35.82,236359,0
+FDP.US,D,20250819,000000,36.095,36.64,35.87,36.6,385569,0
+FDP.US,D,20250820,000000,36.77,37.07,36.09,36.1,444447,0
+FDP.US,D,20250821,000000,35.95,36.44,35.655,35.8,201978,0
+FDP.US,D,20250822,000000,35.59,36.795,35.59,36.66,256610,0
+FDP.US,D,20250825,000000,36.71,37.24,36.6,36.74,316763,0
+FDP.US,D,20250826,000000,36.86,36.996,35.98,36.16,369006,0
+FDP.US,D,20250827,000000,36.24,36.53,35.975,36.53,250508,0
+FDP.US,D,20250828,000000,36.5,36.5,35.52,35.63,295448,0
+FDP.US,D,20250829,000000,35.735,36.325,35.66,36.28,282860,0
+FDP.US,D,20250902,000000,36.25,36.3968,36.03,36.13,211199,0
+FDP.US,D,20250903,000000,35.92,36.39,35.42,36.12,494560,0
+FDP.US,D,20250904,000000,36.19,36.49,35.56,35.71,227448,0
+FDP.US,D,20250905,000000,35.62,35.97,35.35,35.9,271120,0
+FDP.US,D,20250908,000000,35.925,35.925,35.2,35.5,308933,0
+FDP.US,D,20250909,000000,35.55,35.55,35.16,35.16,229628,0
+FDP.US,D,20250910,000000,35,35.38,34.73,35.37,361029,0
+FDP.US,D,20250911,000000,35.305,35.92,35.21,35.8,287281,0
+FDP.US,D,20250912,000000,35.51,35.915,35.345,35.61,239087,0
+FDP.US,D,20250915,000000,36.05,36.05,35.235,35.42,268254,0
+FDP.US,D,20250916,000000,35.44,35.82,35.17,35.61,265003,0
+FDP.US,D,20250917,000000,35.645,36.16,35.53,35.69,265920,0
+FDP.US,D,20250918,000000,35.36,36.57,35.25,36.27,424822,0
+FDP.US,D,20250919,000000,36.5705,36.5705,35.645,35.69,1085496,0
+FDP.US,D,20250922,000000,35.935,36.0105,35.33,35.79,357528,0
+FDP.US,D,20250923,000000,35.915,36.2,35.44,35.52,301359,0
+FDP.US,D,20250924,000000,35.55,35.74,34.55,34.81,317897,0
+FDP.US,D,20250925,000000,35.02,35.1464,34.18,34.35,232583,0
+FDP.US,D,20250926,000000,34.34,35.03,34.25,35.03,272618,0
+FDP.US,D,20250929,000000,35.08,35.08,34.3201,34.54,404192,0
+FDP.US,D,20250930,000000,34.645,34.78,34.45,34.72,249941,0
+FDP.US,D,20251001,000000,34.72,35.37,34.48,35.08,204937,0
+FDP.US,D,20251002,000000,35,35.145,34.44,34.82,239735,0
+FDP.US,D,20251003,000000,35,35.6499,34.81,35.37,325246,0
+FDP.US,D,20251006,000000,35.21,35.2817,34.0775,34.18,437403,0
+FDP.US,D,20251007,000000,34.05,34.4899,33.7,34.07,207602,0
+FDP.US,D,20251008,000000,34.13,34.216,33.505,33.54,193735,0
+FDP.US,D,20251009,000000,33.3064,33.49,32.9,33.3,274088,0
+FDP.US,D,20251010,000000,33.5,33.743,33.225,33.4,201854,0
+FDP.US,D,20251013,000000,33.425,33.545,32.92,33.16,180884,0
+FDP.US,D,20251014,000000,33.34,33.69,33,33.55,168337,0
+FDP.US,D,20251015,000000,33.6,33.94,33.19,33.58,182418,0
+FDP.US,D,20251016,000000,33.585,33.74,32.96,33.08,195199,0
+FDP.US,D,20251017,000000,33.565,34.5,33.4,34.5,303088,0
+FDP.US,D,20251020,000000,34.53,35.49,34.52,35.46,414280,0
+FDP.US,D,20251021,000000,35.76,35.77,34.425,34.45,454763,0
+FDP.US,D,20251022,000000,34.54,35.15,34.395,34.85,324326,0
+FDP.US,D,20251023,000000,34.85,34.86,34.21,34.45,202643,0
+FDP.US,D,20251024,000000,34.78,34.88,34.2,34.37,189226,0
+FDP.US,D,20251027,000000,34.38,34.48,34.135,34.17,202318,0
+FDP.US,D,20251028,000000,34,34.535,33.82,34.36,219608,0
+FDP.US,D,20251029,000000,33.495,34.43,31.9,34.31,502790,0
+FDP.US,D,20251030,000000,34.2,34.99,34.07,34.98,450903,0
+FDP.US,D,20251031,000000,34.675,35.35,34.395,35.35,524598,0
+FDP.US,D,20251103,000000,35.15,36.05,34.81,35.94,722362,0
+FDP.US,D,20251104,000000,36.06,36.4562,35.75,36.14,470561,0
+FDP.US,D,20251105,000000,36.14,36.52,35.905,36.42,309159,0
+FDP.US,D,20251106,000000,36.16,36.79,36,36.51,357812,0
+FDP.US,D,20251107,000000,36.53,37.375,36.315,37.29,375411,0
+FDP.US,D,20251110,000000,37.41,37.87,37.2,37.63,279844,0
+FDP.US,D,20251111,000000,37.95,38.11,36.69,37.46,243739,0
+FDP.US,D,20251112,000000,37.1,37.3,36.69,36.73,204966,0
+FDP.US,D,20251113,000000,36.31,36.79,35.6,35.94,247825,0
+FDP.US,D,20251114,000000,35.94,36.09,35.29,35.45,253054,0
+FDP.US,D,20251117,000000,35.55,35.74,34.91,34.91,210271,0
+FDP.US,D,20251118,000000,34.9,35.655,34.8,35.41,262559,0
+FDP.US,D,20251119,000000,35.38,35.42,34.41,34.5,232223,0
+FDP.US,D,20251120,000000,34.55,34.78,34.07,34.52,287633,0
+FDP.US,D,20251121,000000,34.52,35.61,34.52,35.03,312098,0
+FDP.US,D,20251124,000000,35.18,35.18,34.575,34.75,281074,0
+FDP.US,D,20251125,000000,34.885,35.67,34.885,35.51,242352,0
+FDP.US,D,20251126,000000,35.36,36.65,35.36,36.17,410859,0
+FDP.US,D,20251128,000000,36.17,36.255,35.92,36.14,121469,0
+FDP.US,D,20251201,000000,36.33,36.52,36.03,36.46,245680,0
+FDP.US,D,20251202,000000,36.59,36.865,36.3,36.82,207638,0
+FDP.US,D,20251203,000000,37,37.56,36.92,37.52,230206,0
+FDP.US,D,20251204,000000,37.35,37.6,36.84,36.94,201083,0
+FDP.US,D,20251205,000000,37.22,37.24,36.835,37.14,195865,0
+FDP.US,D,20251208,000000,37.01,37.4305,36.53,36.65,271860,0
+FDP.US,D,20251209,000000,36.89,36.965,36.39,36.77,231143,0
+FDP.US,D,20251210,000000,36.8,37.035,36.05,36.55,508163,0
+FDP.US,D,20251211,000000,36.74,38.43,36.6,38.21,333235,0
+FDP.US,D,20251212,000000,38.11,38.36,37.63,38.11,207191,0
+FDP.US,D,20251215,000000,38.085,38.73,38,38.54,375877,0
+FDP.US,D,20251216,000000,38.65,38.7981,37.38,38.01,339095,0
+FDP.US,D,20251217,000000,38.1,38.54,38.03,38.29,284285,0
+FDP.US,D,20251218,000000,38.435,38.9,38.3,38.65,213412,0
+FDP.US,D,20251219,000000,38.51,38.7,37.45,37.55,754909,0
+FDP.US,D,20251222,000000,36.23,36.325,35.2601,36.07,625928,0
+FDP.US,D,20251223,000000,36.13,36.33,35.68,35.89,278350,0
+FDP.US,D,20251224,000000,35.5201,36.1,35.5201,35.97,105199,0
+FDP.US,D,20251226,000000,36,36.16,35.76,35.86,206172,0
+FDP.US,D,20251229,000000,35.89,36.23,35.76,35.78,185722,0
+FDP.US,D,20251230,000000,35.76,36.03,35.48,35.48,157274,0
+FDP.US,D,20251231,000000,35.6546,35.72,35.3296,35.63,170743,0
+FDP.US,D,20260102,000000,35.73,35.74,35.0902,35.32,298567,0
+FDP.US,D,20260105,000000,35.61,35.61,34.2727,34.76,388268,0
+FDP.US,D,20260106,000000,34.715,35.335,34.22,35.11,374399,0
+FDP.US,D,20260107,000000,35.13,35.23,34.245,34.73,258768,0
+FDP.US,D,20260108,000000,34.71,35.81,34.61,35.66,268197,0
+FDP.US,D,20260109,000000,35.56,36.04,35.4401,36.01,171687,0
+FDP.US,D,20260112,000000,36,36.63,35.94,36.51,282776,0
+FDP.US,D,20260113,000000,36.5719,36.94,36.32,36.58,146301,0
+FDP.US,D,20260114,000000,36.44,37.15,36.35,36.99,183307,0
+FDP.US,D,20260115,000000,37.02,38.49,36.67,38.43,206863,0
+FDP.US,D,20260116,000000,38.135,38.18,36.89,36.94,287277,0
+FDP.US,D,20260120,000000,36.795,37.59,36.79,37.3,187283,0
+FDP.US,D,20260121,000000,37.31,37.91,37.09,37.67,162017,0
+FDP.US,D,20260122,000000,37.52,38.25,37.445,38.24,187838,0
+FDP.US,D,20260123,000000,38.3,38.45,37.74,38.12,203777,0
+FDP.US,D,20260126,000000,38.19,38.88,38.155,38.57,160357,0
+FDP.US,D,20260127,000000,38.41,39.36,38.32,39.33,186397,0
+FDP.US,D,20260128,000000,39.245,39.62,39.01,39.01,165452,0
+FDP.US,D,20260129,000000,39.12,39.68,39.11,39.2,187477,0
+FDP.US,D,20260130,000000,39.24,39.71,38.895,39.66,238440,0
+FDP.US,D,20260202,000000,39.37,40,39.01,39.6,179733,0
+FDP.US,D,20260203,000000,39.53,40.09,39.09,39.21,199008,0
+FDP.US,D,20260204,000000,39.63,40.1,38.94,39.1,240165,0
+FDP.US,D,20260205,000000,39.21,39.9465,39.11,39.52,271525,0
+FDP.US,D,20260206,000000,39.0627,40.435,38.36,38.47,271843,0
+FDP.US,D,20260209,000000,38.495,38.575,37.99,38.26,218232,0
+FDP.US,D,20260210,000000,38.27,39.595,38.035,39.08,206698,0
+FDP.US,D,20260211,000000,39.61,39.97,38.8,39.92,249739,0
+FDP.US,D,20260212,000000,39.99,40.1153,39.435,39.88,158892,0
+FDP.US,D,20260213,000000,39.2576,40.585,39.2576,40.45,246546,0
+FDP.US,D,20260217,000000,40.65,41.05,39.98,40.32,291825,0
+FDP.US,D,20260218,000000,41.6,42.8999,40.55,42.55,358096,0
diff --git a/daily/us/nyse stocks/1/fe.us.txt b/daily/us/nyse stocks/1/fe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4bb7b3cfc585751ab54e918e884184c49b949ce
--- /dev/null
+++ b/daily/us/nyse stocks/1/fe.us.txt	
@@ -0,0 +1,7111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FE.US,D,19971110,000000,15.3262,15.3262,14.9528,14.993,1598031.3352854,0
+FE.US,D,19971111,000000,14.993,15.1428,14.9528,15.0636,869071.06977999,0
+FE.US,D,19971112,000000,15.0302,15.3997,14.9528,15.2497,583470.86676208,0
+FE.US,D,19971113,000000,15.2134,15.4389,15.2134,15.3997,1700176.6708048,0
+FE.US,D,19971114,000000,15.3997,15.4771,15.2928,15.4771,2348162.0996423,0
+FE.US,D,19971117,000000,15.4389,15.6251,15.3997,15.5477,1193318.3771261,0
+FE.US,D,19971118,000000,15.4771,15.6947,15.4389,15.5104,1056900.4458135,0
+FE.US,D,19971119,000000,15.4771,15.6251,15.4771,15.6251,577590.22932629,0
+FE.US,D,19971120,000000,15.5897,15.8436,15.5897,15.773,947190.79217667,0
+FE.US,D,19971121,000000,15.921,15.9955,15.773,15.9955,1077229.1043241,0
+FE.US,D,19971124,000000,15.8436,16.07,15.773,15.9955,556589.11895563,0
+FE.US,D,19971125,000000,15.9582,16.219,15.921,16.1425,1716307.3521487,0
+FE.US,D,19971126,000000,16.1856,16.1856,15.9955,15.9955,829258.65433752,0
+FE.US,D,19971128,000000,16.07,16.07,15.9955,16.07,414293.61144494,0
+FE.US,D,19971201,000000,16.07,16.2914,16.0347,16.2914,1410716.2471693,0
+FE.US,D,19971202,000000,16.219,16.2914,16.1082,16.1425,742902.16196309,0
+FE.US,D,19971203,000000,16.219,16.219,15.9955,16.1425,576413.69367411,0
+FE.US,D,19971204,000000,16.219,16.4825,16.1082,16.2914,2367311.161263,0
+FE.US,D,19971205,000000,16.1425,16.5883,16.1425,16.2542,611360.78215252,0
+FE.US,D,19971208,000000,16.2914,16.3336,16.1425,16.2542,528365.52866643,0
+FE.US,D,19971209,000000,16.1856,16.2542,16.0347,16.1856,618750.60972671,0
+FE.US,D,19971210,000000,16.3336,16.3679,16.1856,16.2542,598762.76900272,0
+FE.US,D,19971211,000000,16.219,16.2542,16.0347,16.1425,344401.47531318,0
+FE.US,D,19971212,000000,16.219,16.2542,16.07,16.1856,1143762.0423926,0
+FE.US,D,19971215,000000,16.1856,16.4032,16.1856,16.3679,831271.9282679,0
+FE.US,D,19971216,000000,16.3679,16.4032,16.2914,16.3336,521312.4372286,0
+FE.US,D,19971217,000000,16.4032,16.4032,16.2542,16.3336,654367.08882769,0
+FE.US,D,19971218,000000,16.3336,16.5531,16.2914,16.5531,2757583.2412355,0
+FE.US,D,19971219,000000,16.5531,16.8491,16.4825,16.8491,3639592.1215392,0
+FE.US,D,19971222,000000,16.8491,17.1499,16.8158,17.0362,1431711.2350647,0
+FE.US,D,19971223,000000,16.9274,17.1136,16.8491,16.9657,831607.64399173,0
+FE.US,D,19971224,000000,16.999,17.0794,16.9274,17.0362,156912.91706609,0
+FE.US,D,19971226,000000,16.999,17.0362,16.7021,16.8158,366744.42816658,0
+FE.US,D,19971229,000000,16.8158,17.1136,16.7373,16.999,472423.45229257,0
+FE.US,D,19971230,000000,17.0362,17.1499,16.9657,17.1499,459320.33493823,0
+FE.US,D,19971231,000000,17.0362,17.2616,16.999,17.2616,813968.79292195,0
+FE.US,D,19980102,000000,17.1136,17.2264,16.9657,17.1842,539790.06740167,0
+FE.US,D,19980105,000000,17.0794,17.2078,16.7765,16.8882,1237502.2398659,0
+FE.US,D,19980106,000000,16.8158,17.0362,16.8158,16.999,2540524.1481537,0
+FE.US,D,19980107,000000,16.9274,16.9274,16.7021,16.9274,1220031.7568643,0
+FE.US,D,19980108,000000,16.8491,16.9274,16.7021,16.8882,777006.38968808,0
+FE.US,D,19980109,000000,16.8491,16.999,16.7373,16.8491,1455061.3350895,0
+FE.US,D,19980112,000000,16.5883,17.1136,16.5883,17.1136,1149803.9050088,0
+FE.US,D,19980113,000000,17.1136,17.1136,16.8882,16.9274,1795435.2421294,0
+FE.US,D,19980114,000000,16.9274,16.9274,16.7373,16.9274,594055.6059815,0
+FE.US,D,19980115,000000,16.8491,16.8882,16.8158,16.8158,1079915.8505272,0
+FE.US,D,19980116,000000,16.9657,16.9657,16.8158,16.8882,829258.65433752,0
+FE.US,D,19980120,000000,16.8882,16.9657,16.6668,16.9657,583470.86676208,0
+FE.US,D,19980121,000000,16.9657,17.1136,16.8158,16.9657,784060.50153844,0
+FE.US,D,19980122,000000,16.9274,16.9657,16.8158,16.9657,710312.22643916,0
+FE.US,D,19980123,000000,16.9274,16.9657,16.7765,16.8491,539790.06740167,0
+FE.US,D,19980126,000000,16.8158,17.0362,16.8158,17.0362,1721683.9057925,0
+FE.US,D,19980127,000000,17.0362,17.1842,16.999,17.0362,703760.15755572,0
+FE.US,D,19980128,000000,16.999,17.2616,16.9657,17.2264,552893.18475601,0
+FE.US,D,19980129,000000,17.2264,17.5567,17.1136,17.5243,3048901.8360961,0
+FE.US,D,19980130,000000,17.4811,17.5567,17.2616,17.2616,479652.05468632,0
+FE.US,D,19980202,000000,17.5567,17.6291,17.1842,17.2616,1881959.0821595,0
+FE.US,D,19980203,000000,17.1136,17.5243,17.1136,17.5243,4076228.6858375,0
+FE.US,D,19980204,000000,17.1842,17.4087,17.1842,17.2979,919810.06264091,0
+FE.US,D,19980205,000000,17.2979,17.5243,17.2264,17.4087,1438769.4285652,0
+FE.US,D,19980206,000000,17.4087,17.7801,17.4087,17.5978,702247.90617973,0
+FE.US,D,19980209,000000,17.5567,17.5978,17.4479,17.4811,931905.01241125,0
+FE.US,D,19980210,000000,17.4087,17.5243,17.3332,17.4087,561293.22073925,0
+FE.US,D,19980211,000000,17.3773,17.4479,17.3332,17.4087,692673.37536937,0
+FE.US,D,19980212,000000,17.3773,17.5243,17.2616,17.4811,739207.24817599,0
+FE.US,D,19980213,000000,17.4811,17.6733,17.3773,17.6291,406566.02732187,0
+FE.US,D,19980217,000000,17.6291,17.7428,17.2979,17.4087,570366.72899521,0
+FE.US,D,19980218,000000,17.4087,17.5243,17.3773,17.3773,539453.33126531,0
+FE.US,D,19980219,000000,17.3773,17.4087,17.2616,17.4087,856807.75194147,0
+FE.US,D,19980220,000000,17.4479,17.4479,17.1842,17.2979,662094.67295077,0
+FE.US,D,19980223,000000,17.3332,17.3332,17.1136,17.2616,933752.97951106,0
+FE.US,D,19980224,000000,17.2264,17.2616,16.9657,17.1136,623455.73192286,0
+FE.US,D,19980225,000000,17.2616,17.3332,17.0794,17.2616,458645.84225299,0
+FE.US,D,19980226,000000,17.1842,17.2616,17.0362,17.1499,672846.75982582,0
+FE.US,D,19980227,000000,17.0794,17.2264,17.0362,17.2264,762895.10474974,0
+FE.US,D,19980302,000000,17.2264,17.3332,17.1499,17.1842,586154.55172757,0
+FE.US,D,19980303,000000,17.1842,17.2979,17.0794,17.2979,626136.35565075,0
+FE.US,D,19980304,000000,17.2264,17.4479,17.1499,17.4479,474266.31732971,0
+FE.US,D,19980305,000000,17.3773,17.4087,17.2264,17.2979,663941.61963805,0
+FE.US,D,19980306,000000,17.2979,17.6733,17.2979,17.6733,640755.80603122,0
+FE.US,D,19980309,000000,17.5567,17.7801,17.4811,17.7428,714510.20360571,0
+FE.US,D,19980310,000000,17.7428,18.0398,17.7085,18.0044,527361.44273258,0
+FE.US,D,19980311,000000,18.0044,18.0398,17.7801,17.8183,477289.79966917,0
+FE.US,D,19980312,000000,17.8183,17.9702,17.7801,17.8938,481999.00351546,0
+FE.US,D,19980313,000000,17.8938,17.8938,17.7085,17.8183,1132500.7696628,0
+FE.US,D,19980316,000000,17.8183,18.0398,17.6733,18.0398,467552.0028533,0
+FE.US,D,19980317,000000,18.0398,18.2671,17.9702,18.226,654874.2338573,0
+FE.US,D,19980318,000000,18.1897,18.1897,18.0044,18.1182,423200.79245779,0
+FE.US,D,19980319,000000,18.0398,18.1544,17.8938,18.1544,769111.45790936,0
+FE.US,D,19980320,000000,18.1544,18.4533,18.0398,18.3406,895114.03848315,0
+FE.US,D,19980323,000000,18.2671,18.4151,18.226,18.3034,441335.56401929,0
+FE.US,D,19980324,000000,18.3759,18.3759,18.1182,18.226,1128972.1831188,0
+FE.US,D,19980325,000000,18.3759,18.4867,18.1544,18.4533,555247.27647288,0
+FE.US,D,19980326,000000,18.4867,18.5651,18.2671,18.3759,1324018.9370083,0
+FE.US,D,19980327,000000,18.4151,18.4151,18.1544,18.1544,615559.77973161,0
+FE.US,D,19980330,000000,18.075,18.226,18.0044,18.0398,612870.99270345,0
+FE.US,D,19980331,000000,18.075,18.8208,18.075,18.3406,1216503.1703203,0
+FE.US,D,19980401,000000,18.4151,18.4867,18.226,18.4151,365741.36264527,0
+FE.US,D,19980402,000000,18.4151,18.6033,18.3759,18.6033,303751.30117996,0
+FE.US,D,19980403,000000,18.5249,18.715,18.4533,18.5651,1799974.0370825,0
+FE.US,D,19980406,000000,18.6738,18.7856,18.3406,18.4151,780364.56733882,0
+FE.US,D,19980407,000000,18.3759,18.4151,18.226,18.3034,674700.84940085,0
+FE.US,D,19980408,000000,18.226,18.4867,18.075,18.1897,529712.47321186,0
+FE.US,D,19980409,000000,18.1544,18.4533,18.1182,18.4533,781712.53229677,0
+FE.US,D,19980413,000000,18.5651,18.5651,18.226,18.3406,555421.76701626,0
+FE.US,D,19980414,000000,18.3759,18.6738,18.3406,18.6033,895622.20392529,0
+FE.US,D,19980415,000000,18.6033,18.9688,18.5249,18.9374,793473.80716836,0
+FE.US,D,19980416,000000,18.8208,18.8208,18.4867,18.5651,722068.39924808,0
+FE.US,D,19980417,000000,18.6033,18.7493,18.4533,18.7493,365741.36264527,0
+FE.US,D,19980420,000000,18.6033,18.6366,18.226,18.4151,369935.25816168,0
+FE.US,D,19980421,000000,18.2671,18.4151,18.0398,18.3759,674354.92955168,0
+FE.US,D,19980422,000000,18.3034,18.4151,18.2671,18.3034,346419.85130624,0
+FE.US,D,19980423,000000,18.1544,18.226,17.8183,17.8938,1164418.2533266,0
+FE.US,D,19980424,000000,17.8575,18.1182,17.7801,17.8575,396318.0242388,0
+FE.US,D,19980427,000000,17.7085,17.7742,17.4479,17.5978,725601.0674422,0
+FE.US,D,19980428,000000,17.6291,17.7085,17.5243,17.6733,597917.86742423,0
+FE.US,D,19980429,000000,17.6291,17.7085,17.5243,17.6291,427567.13769252,0
+FE.US,D,19980430,000000,17.7801,18.0398,17.7428,18.0044,663101.82012222,0
+FE.US,D,19980501,000000,18.075,18.1182,17.7801,18.1182,762559.38902592,0
+FE.US,D,19980504,000000,18.2671,18.2671,17.9094,18.1182,3547191.7257234,0
+FE.US,D,19980505,000000,17.8183,17.8575,17.6733,17.7428,772810.45334659,0
+FE.US,D,19980506,000000,17.7428,17.927,17.7085,17.8938,1212975.6041889,0
+FE.US,D,19980507,000000,17.8575,17.8938,17.5978,17.6291,846898.52581984,0
+FE.US,D,19980508,000000,17.6291,17.8575,17.6291,17.8183,417149.74612874,0
+FE.US,D,19980511,000000,17.8575,18.1544,17.8575,17.927,902673.25453806,0
+FE.US,D,19980512,000000,17.927,18.0044,17.6733,17.8938,570366.72899521,0
+FE.US,D,19980513,000000,17.8575,17.8575,17.6291,17.7085,1080751.5683928,0
+FE.US,D,19980514,000000,17.7085,17.7801,17.5978,17.7428,539957.41505731,0
+FE.US,D,19980515,000000,17.7801,17.8183,17.7085,17.7085,1009520.6510159,0
+FE.US,D,19980518,000000,17.7085,17.8183,17.5978,17.6291,975753.15942729,0
+FE.US,D,19980519,000000,17.6291,17.7085,17.5567,17.5978,1164418.2533266,0
+FE.US,D,19980520,000000,17.5978,17.6733,17.5567,17.5978,1270425.8502886,0
+FE.US,D,19980521,000000,17.5978,17.7085,17.4811,17.4811,355492.33914966,0
+FE.US,D,19980522,000000,17.4479,17.5978,17.3332,17.4479,333148.36588373,0
+FE.US,D,19980526,000000,17.3773,17.4479,17.2264,17.2616,342052.48565898,0
+FE.US,D,19980527,000000,17.1842,17.2264,16.9657,16.999,1283364.6812249,0
+FE.US,D,19980528,000000,17.1499,17.4811,17.1136,17.3332,691501.94177988,0
+FE.US,D,19980529,000000,17.3773,17.6733,17.2979,17.6733,479140.82800658,0
+FE.US,D,19980601,000000,17.7801,18.075,17.7428,18.0398,973063.3519866,0
+FE.US,D,19980602,000000,18.075,18.1897,18.0044,18.1544,596744.39300966,0
+FE.US,D,19980603,000000,18.226,18.4151,18.1182,18.1182,554408.4973696,0
+FE.US,D,19980604,000000,18.1544,18.4151,18.1544,18.3759,770960.44542171,0
+FE.US,D,19980605,000000,18.3759,18.4867,18.3034,18.4867,532397.17858988,0
+FE.US,D,19980608,000000,18.4867,18.4867,18.2671,18.3406,390100.65066665,0
+FE.US,D,19980609,000000,18.3759,18.5651,18.3034,18.4151,466199.95624522,0
+FE.US,D,19980610,000000,18.4867,18.7856,18.4533,18.715,689817.24068557,0
+FE.US,D,19980611,000000,18.6366,18.715,18.226,18.6033,561293.22073925,0
+FE.US,D,19980612,000000,18.6033,18.6033,18.2671,18.5651,536763.52382461,0
+FE.US,D,19980615,000000,18.4867,18.6738,18.0044,18.0044,3511572.1853848,0
+FE.US,D,19980616,000000,18.1897,18.3034,18.075,18.2671,1035563.6197191,0
+FE.US,D,19980617,000000,18.2671,18.2671,18.1182,18.226,806745.29259087,0
+FE.US,D,19980618,000000,18.3759,18.3759,18.1182,18.1897,468049.96417009,0
+FE.US,D,19980619,000000,18.3034,18.3034,18.1182,18.1182,784905.40311694,0
+FE.US,D,19980622,000000,18.0044,18.3759,18.0044,18.1544,360199.50217089,0
+FE.US,D,19980623,000000,18.226,18.3406,18.075,18.1544,522312.44151232,0
+FE.US,D,19980624,000000,18.2671,18.2671,17.927,18.0398,340539.21387045,0
+FE.US,D,19980625,000000,18.1182,18.3406,17.9702,18.1182,1777120.8779618,0
+FE.US,D,19980626,000000,18.1182,18.1897,18.0044,18.1897,235710.19338563,0
+FE.US,D,19980629,000000,18.226,18.3034,18.1182,18.226,912755.95079054,0
+FE.US,D,19980630,000000,18.2671,18.4533,18.1182,18.3034,656218.11716511,0
+FE.US,D,19980701,000000,18.3406,18.4151,18.226,18.4151,1302857.6218697,0
+FE.US,D,19980702,000000,18.3034,18.3406,18.075,18.3406,677714.12761496,0
+FE.US,D,19980706,000000,18.075,18.1544,17.2616,18.075,1105620.0422689,0
+FE.US,D,19980707,000000,18.1182,18.1544,17.8575,17.927,2036011.7828917,0
+FE.US,D,19980708,000000,17.8575,17.9702,17.8183,17.8183,1367700.7567813,0
+FE.US,D,19980709,000000,17.8575,17.8938,17.7085,17.7428,642103.77098918,0
+FE.US,D,19980710,000000,17.6291,17.7085,17.3332,17.5567,2859390.8202059,0
+FE.US,D,19980713,000000,17.5567,17.5567,17.2616,17.2616,655709.95172297,0
+FE.US,D,19980714,000000,17.2616,17.3773,16.6315,16.8158,1058918.8218066,0
+FE.US,D,19980715,000000,16.6315,16.8491,16.3679,16.7373,1935384.8212235,0
+FE.US,D,19980716,000000,16.6668,16.999,16.6315,16.9657,824553.53214136,0
+FE.US,D,19980717,000000,17.1136,17.1136,16.8491,16.9657,236043.86828438,0
+FE.US,D,19980720,000000,16.8158,17.0362,16.7373,16.8491,586154.55172757,0
+FE.US,D,19980721,000000,16.8491,16.8882,16.5531,16.8158,632191.48362994,0
+FE.US,D,19980722,000000,16.8882,17.1136,16.8158,17.1136,1063118.8397983,0
+FE.US,D,19980723,000000,17.1499,17.2264,16.6668,16.6668,425042.63708239,0
+FE.US,D,19980724,000000,16.6668,16.8158,16.5531,16.7021,322566.68790191,0
+FE.US,D,19980727,000000,16.6668,16.9274,16.5149,16.8158,813802.46567884,0
+FE.US,D,19980728,000000,16.8158,16.8158,16.5883,16.5883,463516.27127972,0
+FE.US,D,19980729,000000,16.5883,16.7021,16.5531,16.5883,214539.69453426,0
+FE.US,D,19980730,000000,16.5883,16.8491,16.5883,16.8158,469904.05374512,0
+FE.US,D,19980731,000000,16.7765,16.7765,16.3679,16.4032,397656.80548394,0
+FE.US,D,19980803,000000,16.5149,16.8882,16.1082,16.6668,1278327.9249551,0
+FE.US,D,19980804,000000,16.7373,16.8158,16.4404,16.4404,775495.15872462,0
+FE.US,D,19980805,000000,16.3679,16.5149,16.1425,16.4032,1605764.0214712,0
+FE.US,D,19980806,000000,16.4032,16.4032,16.1856,16.3679,622450.62557647,0
+FE.US,D,19980807,000000,16.2914,16.7373,16.1425,16.6668,417310.97130919,0
+FE.US,D,19980810,000000,16.5883,16.7373,16.5531,16.5883,404717.03980952,0
+FE.US,D,19980811,000000,16.5883,16.6668,16.4404,16.5883,377163.86055543,0
+FE.US,D,19980812,000000,16.5531,17.2264,16.5531,17.1136,1033715.6526193,0
+FE.US,D,19980813,000000,17.1842,17.2979,16.9274,17.1136,588348.43867655,0
+FE.US,D,19980814,000000,17.0794,17.3332,17.0362,17.1499,322056.48163471,0
+FE.US,D,19980817,000000,17.1499,17.4087,17.1136,17.4087,632191.48362994,0
+FE.US,D,19980818,000000,17.4087,17.4087,17.2616,17.3332,370612.81208452,0
+FE.US,D,19980819,000000,17.3332,17.3332,16.999,17.0794,1075548.4848799,0
+FE.US,D,19980820,000000,17.0362,17.2616,16.999,17.2264,460159.11404152,0
+FE.US,D,19980821,000000,17.1136,17.5567,16.999,17.4479,1329226.1021714,0
+FE.US,D,19980824,000000,17.5243,17.7428,17.4479,17.6291,509212.38539559,0
+FE.US,D,19980825,000000,17.7085,17.7801,17.2979,17.2979,546007.44097382,0
+FE.US,D,19980826,000000,17.1499,17.5567,17.1499,17.3773,558607.49494869,0
+FE.US,D,19980827,000000,17.3773,17.5978,16.7765,17.3773,546507.44311568,0
+FE.US,D,19980828,000000,17.2616,17.4087,17.1499,17.2616,596913.78149037,0
+FE.US,D,19980831,000000,17.2616,17.8575,17.0362,17.1842,1001466.5348819,0
+FE.US,D,19980901,000000,17.2616,17.5978,17.1842,17.4811,1175007.0741961,0
+FE.US,D,19980902,000000,17.5243,17.5243,16.8491,16.8882,949542.84306849,0
+FE.US,D,19980903,000000,16.8158,17.0794,16.4404,16.9274,653356.88041862,0
+FE.US,D,19980904,000000,16.9274,17.2616,16.7021,17.0794,576915.73664104,0
+FE.US,D,19980908,000000,17.0794,17.5567,17.0362,17.5243,712496.92967532,0
+FE.US,D,19980909,000000,17.4479,17.5567,17.2616,17.3332,694017.25867719,0
+FE.US,D,19980910,000000,16.8158,17.3332,16.8158,17.0362,623789.40682161,0
+FE.US,D,19980911,000000,16.9274,17.4479,16.8882,17.3332,479140.82800658,0
+FE.US,D,19980914,000000,17.2979,17.6291,17.2616,17.3773,359696.43879143,0
+FE.US,D,19980915,000000,17.2264,17.7085,17.1499,17.6733,755168.54103921,0
+FE.US,D,19980916,000000,17.5567,17.8183,17.4479,17.8183,1073194.393163,0
+FE.US,D,19980917,000000,17.5243,17.7801,17.4479,17.5978,666293.67052986,0
+FE.US,D,19980918,000000,17.7428,17.8183,17.7085,17.7085,1159716.192368,0
+FE.US,D,19980921,000000,17.7801,17.9702,17.3332,17.9702,1308236.2163386,0
+FE.US,D,19980922,000000,17.9702,17.9702,17.8183,17.9702,1244556.3517164,0
+FE.US,D,19980923,000000,17.9702,18.226,17.8575,18.226,3047892.6480996,0
+FE.US,D,19980924,000000,18.0044,18.0044,17.5567,17.6291,623961.85653993,0
+FE.US,D,19980925,000000,17.6291,17.8575,17.5978,17.7085,444700.88455777,0
+FE.US,D,19980928,000000,17.7801,17.927,17.6291,17.927,353138.24743279,0
+FE.US,D,19980929,000000,17.9702,18.3759,17.9702,18.3034,3922003.535387,0
+FE.US,D,19980930,000000,18.3034,18.6366,18.226,18.4867,1748563.6127739,0
+FE.US,D,19981001,000000,18.5249,18.715,18.4533,18.4867,1095876.1229778,0
+FE.US,D,19981002,000000,18.6033,19.4235,18.6033,19.4235,1905477.5502525,0
+FE.US,D,19981005,000000,19.3461,19.6411,19.2745,19.6411,1384505.9308104,0
+FE.US,D,19981006,000000,19.4235,19.6097,19.2745,19.4951,1662375.4884676,0
+FE.US,D,19981007,000000,19.5303,20.0174,19.4235,20.0174,1736136.0085174,0
+FE.US,D,19981008,000000,19.9028,20.2722,19.8234,20.1673,2218465.625694,0
+FE.US,D,19981009,000000,20.2399,20.2399,18.9688,19.2334,1809382.2406496,0
+FE.US,D,19981012,000000,19.0462,19.1942,18.6033,18.6738,720561.24993475,0
+FE.US,D,19981013,000000,18.9688,19.2334,18.7856,18.9374,2934821.7555744,0
+FE.US,D,19981014,000000,18.9374,19.5705,18.7493,19.0462,3539799.8573242,0
+FE.US,D,19981015,000000,19.0462,19.6097,18.7493,19.4559,864369.00882143,0
+FE.US,D,19981016,000000,19.6411,19.6411,18.5651,18.6033,1127628.299811,0
+FE.US,D,19981019,000000,18.8208,19.2334,18.6738,18.7493,1085624.0382446,0
+FE.US,D,19981020,000000,19.0462,19.0462,17.7801,17.9702,2450139.0670934,0
+FE.US,D,19981021,000000,18.1544,18.226,17.7085,17.9702,569694.27713504,0
+FE.US,D,19981022,000000,18.0398,18.3034,17.8938,18.1544,726946.99157508,0
+FE.US,D,19981023,000000,18.075,18.1544,17.6291,17.7085,574066.74484498,0
+FE.US,D,19981026,000000,17.7428,17.8938,17.5243,17.5243,617740.40131765,0
+FE.US,D,19981027,000000,17.5243,17.7085,17.3773,17.5243,812789.19603217,0
+FE.US,D,19981028,000000,17.6291,17.8575,17.5978,17.7428,1314949.5104025,0
+FE.US,D,19981029,000000,17.8183,17.8183,17.5567,17.6291,350956.60543422,0
+FE.US,D,19981030,000000,17.8575,17.8938,17.6733,17.8575,462844.83983208,0
+FE.US,D,19981102,000000,17.8938,18.2671,17.8938,18.1182,676206.97830163,0
+FE.US,D,19981103,000000,18.226,18.6738,18.226,18.3406,844708.72052099,0
+FE.US,D,19981104,000000,18.1544,18.3406,17.8938,18.1897,2162521.508495,0
+FE.US,D,19981105,000000,18.226,18.3406,18.1182,18.3406,978947.05065999,0
+FE.US,D,19981106,000000,18.3034,18.4533,18.1544,18.226,4374096.2883441,0
+FE.US,D,19981109,000000,18.3406,18.4533,18.1182,18.226,2323129.3393481,0
+FE.US,D,19981110,000000,18.3034,18.715,18.3034,18.6738,511396.06821923,0
+FE.US,D,19981111,000000,18.6366,18.6738,18.2671,18.4151,1132161.9927014,0
+FE.US,D,19981112,000000,18.4533,18.4867,18.3034,18.4533,2233079.9740118,0
+FE.US,D,19981113,000000,18.5651,18.715,18.3034,18.6033,421348.74370784,0
+FE.US,D,19981116,000000,18.5249,18.8208,18.4151,18.8208,1316629.1094342,0
+FE.US,D,19981117,000000,18.715,19.1942,18.4533,18.7856,639919.06775301,0
+FE.US,D,19981118,000000,18.6738,18.715,18.4151,18.6366,261912.34644416,0
+FE.US,D,19981119,000000,18.7856,18.8208,18.3759,18.6738,349443.33364569,0
+FE.US,D,19981120,000000,18.7493,18.7493,18.3034,18.4867,437302.89368331,0
+FE.US,D,19981123,000000,18.6033,18.8208,18.4151,18.6366,289804.30265968,0
+FE.US,D,19981124,000000,18.4533,18.7493,18.226,18.6366,3197245.3286983,0
+FE.US,D,19981125,000000,18.6366,18.7856,18.6033,18.7493,398667.01389301,0
+FE.US,D,19981127,000000,18.6738,18.8208,18.5249,18.715,134739.3526934,0
+FE.US,D,19981130,000000,18.6033,18.6366,18.4151,18.4151,828751.50930792,0
+FE.US,D,19981201,000000,18.6033,19.1942,18.3406,18.6033,845217.90637567,0
+FE.US,D,19981202,000000,18.715,18.7493,18.4867,18.5249,416308.92620039,0
+FE.US,D,19981203,000000,18.4151,18.6738,18.3406,18.5651,242593.89634274,0
+FE.US,D,19981204,000000,18.6366,18.9688,18.4867,18.8972,595904.59349384,0
+FE.US,D,19981207,000000,18.8972,18.9688,18.6738,18.8208,478803.07145769,0
+FE.US,D,19981208,000000,18.8208,19.0129,18.6738,19.0129,501321.53526701,0
+FE.US,D,19981209,000000,18.9374,18.9688,18.6366,18.7493,2332872.2382267,0
+FE.US,D,19981210,000000,18.7493,18.7493,18.3406,18.6033,780198.24009571,0
+FE.US,D,19981211,000000,18.6366,18.715,18.3759,18.715,285605.30508059,0
+FE.US,D,19981214,000000,18.6738,18.6738,18.4533,18.4867,977268.4720409,0
+FE.US,D,19981215,000000,18.5651,18.6033,18.4533,18.5249,1000619.5924783,0
+FE.US,D,19981216,000000,18.4151,18.715,18.4151,18.6738,2295074.1171272,0
+FE.US,D,19981217,000000,18.5249,18.9688,18.4867,18.9688,622952.6685434,0
+FE.US,D,19981218,000000,18.863,19.1628,18.715,19.0462,1446328.6446201,0
+FE.US,D,19981221,000000,19.1942,19.1942,18.8972,18.9688,1128972.1831188,0
+FE.US,D,19981222,000000,18.8972,19.1236,18.8972,19.0462,612870.99270345,0
+FE.US,D,19981223,000000,19.1236,19.1628,18.9688,19.0854,574395.31768105,0
+FE.US,D,19981224,000000,19.1942,19.1942,19.0462,19.1236,255865.38176525,0
+FE.US,D,19981228,000000,19.0854,19.1236,18.9688,19.0462,319200.3469509,0
+FE.US,D,19981229,000000,18.9688,19.1628,18.8972,18.9688,387413.90446356,0
+FE.US,D,19981230,000000,19.0854,19.1942,19.0462,19.1942,505011.34699143,0
+FE.US,D,19981231,000000,19.1942,19.4235,19.0854,19.3785,710646.92175044,0
+FE.US,D,19990104,000000,19.5303,19.6411,19.2334,19.3785,706109.14720993,0
+FE.US,D,19990105,000000,19.3079,19.4559,19.2334,19.3785,621609.80564812,0
+FE.US,D,19990106,000000,19.2745,19.5705,19.2334,19.5705,654701.78413898,0
+FE.US,D,19990107,000000,19.4235,19.6783,19.3461,19.6411,1252452.3039076,0
+FE.US,D,19990108,000000,19.6783,19.7538,19.4951,19.6097,1017250.2759641,0
+FE.US,D,19990111,000000,19.4559,19.4951,19.2334,19.4951,1356114.9928655,0
+FE.US,D,19990112,000000,19.3785,19.7195,19.2334,19.5705,635718.02934885,0
+FE.US,D,19990113,000000,19.3461,19.6411,19.1942,19.2745,750804.23662954,0
+FE.US,D,19990114,000000,19.2745,19.3461,18.9374,19.0854,696704.00488029,0
+FE.US,D,19990115,000000,19.1942,19.4235,18.8972,19.4235,638074.1618908,0
+FE.US,D,19990119,000000,19.2745,19.2745,18.8208,19.0854,1049675.92507,0
+FE.US,D,19990120,000000,19.1236,19.1236,18.7856,18.8208,2001570.8190302,0
+FE.US,D,19990121,000000,18.9374,19.0854,18.8208,19.0462,528870.63287096,0
+FE.US,D,19990122,000000,18.8972,18.9688,18.8208,18.8972,965669.44276227,0
+FE.US,D,19990125,000000,18.9374,19.0129,18.7493,18.9688,475948.97759895,0
+FE.US,D,19990126,000000,19.0129,19.0129,18.7856,18.8972,573560.6202279,0
+FE.US,D,19990127,000000,18.9374,18.9688,18.5249,18.6366,1085459.7518266,0
+FE.US,D,19990128,000000,18.4867,18.7493,18.4151,18.715,1563258.7373504,0
+FE.US,D,19990129,000000,18.6033,18.6366,18.2671,18.4867,1686235.7947597,0
+FE.US,D,19990201,000000,18.3034,18.4533,17.9702,18.1182,501824.59864648,0
+FE.US,D,19990202,000000,17.9702,17.9702,17.5567,17.9702,658570.16805692,0
+FE.US,D,19990203,000000,17.7428,18.1897,17.7428,18.0044,16148339.582833,0
+FE.US,D,19990204,000000,17.927,18.1544,17.7085,17.8938,791122.77668908,0
+FE.US,D,19990205,000000,18.0398,18.1182,17.8575,18.075,842195.44444875,0
+FE.US,D,19990208,000000,18.1182,18.1897,17.7801,18.1182,773816.58010551,0
+FE.US,D,19990209,000000,18.1182,18.1182,17.7428,17.8938,1008848.1991558,0
+FE.US,D,19990210,000000,18.0044,18.1897,17.7801,17.927,656218.11716511,0
+FE.US,D,19990211,000000,17.8183,17.8183,17.4811,17.5567,375820.99766015,0
+FE.US,D,19990212,000000,17.5978,17.5978,17.2616,17.3773,493254.15376998,0
+FE.US,D,19990216,000000,17.3332,17.7085,17.2979,17.6291,878820.09113372,0
+FE.US,D,19990217,000000,17.6291,18.0044,17.4811,17.7801,392961.88741314,0
+FE.US,D,19990218,000000,17.7428,18.1897,17.7428,17.927,1036906.4826144,0
+FE.US,D,19990219,000000,17.927,17.927,17.6291,17.7085,523497.14046477,0
+FE.US,D,19990222,000000,17.5243,17.7801,17.5243,17.7801,725263.3108933,0
+FE.US,D,19990223,000000,17.6291,17.6733,17.4479,17.4479,437302.89368331,0
+FE.US,D,19990224,000000,17.4811,17.6291,17.2979,17.3332,606317.90340748,0
+FE.US,D,19990225,000000,17.2616,17.4087,17.0362,17.1499,411266.04745535,0
+FE.US,D,19990226,000000,17.2979,17.5243,17.2264,17.4087,515767.51551663,0
+FE.US,D,19990301,000000,17.2616,17.4479,17.1499,17.4479,592547.43625564,0
+FE.US,D,19990302,000000,17.7085,17.927,17.6291,17.7801,872270.06307536,0
+FE.US,D,19990303,000000,17.7801,17.9702,17.7085,17.8183,733999.06260038,0
+FE.US,D,19990304,000000,17.7801,17.9702,17.7801,17.8575,933253.99778173,0
+FE.US,D,19990305,000000,17.8938,18.3034,17.8938,18.226,537947.20236453,0
+FE.US,D,19990308,000000,18.075,18.1544,17.7085,17.9702,663101.82012222,0
+FE.US,D,19990309,000000,17.8575,18.0398,17.2979,17.2979,792469.7212345,0
+FE.US,D,19990310,000000,17.1842,17.5567,16.9657,17.2616,772810.45334659,0
+FE.US,D,19990311,000000,17.2616,17.2616,16.9274,17.1136,709306.09968023,0
+FE.US,D,19990312,000000,17.1136,17.5978,16.8882,17.4479,1700513.4069412,0
+FE.US,D,19990315,000000,17.4479,17.4479,16.999,17.1136,558943.21067251,0
+FE.US,D,19990316,000000,17.2264,17.2773,17.0362,17.1136,625811.86446481,0
+FE.US,D,19990317,000000,17.2264,17.2616,16.9657,17.0794,759869.58158523,0
+FE.US,D,19990318,000000,17.1136,17.4811,17.0794,17.3773,628499.63108045,0
+FE.US,D,19990319,000000,17.4087,17.4479,17.1842,17.2616,525516.53687037,0
+FE.US,D,19990322,000000,17.1136,17.3332,17.0362,17.2616,303244.15615036,0
+FE.US,D,19990323,000000,17.2616,17.3332,17.0362,17.0362,526348.17308591,0
+FE.US,D,19990324,000000,17.0362,17.7085,17.0362,17.6733,867896.57495288,0
+FE.US,D,19990325,000000,17.5567,17.7085,17.3332,17.4087,410089.51180318,0
+FE.US,D,19990326,000000,17.2979,17.4479,17.0794,17.1499,507199.1114652,0
+FE.US,D,19990329,000000,17.1842,17.2979,17.0362,17.1136,380689.38586181,0
+FE.US,D,19990330,000000,17.1136,17.1136,16.6315,16.6668,625472.06709086,0
+FE.US,D,19990331,000000,16.8158,16.9657,16.6315,16.6668,512404.23580322,0
+FE.US,D,19990401,000000,16.5883,16.999,16.5531,16.8158,744419.51540175,0
+FE.US,D,19990405,000000,16.8158,17.3332,16.7373,17.2616,735346.0071458,0
+FE.US,D,19990406,000000,17.2616,17.2979,16.8882,16.9274,574066.74484498,0
+FE.US,D,19990407,000000,16.8491,17.1842,16.8158,17.1842,1101920.0264191,0
+FE.US,D,19990408,000000,17.1136,17.4811,17.1136,17.4811,498797.03465689,0
+FE.US,D,19990409,000000,17.3332,17.4479,17.1499,17.2979,488214.33626254,0
+FE.US,D,19990412,000000,17.4087,17.6291,17.2979,17.4479,391109.83866319,0
+FE.US,D,19990413,000000,17.2979,17.3332,17.0794,17.1499,464354.02997047,0
+FE.US,D,19990414,000000,16.999,17.1136,16.8158,16.8158,390264.93708469,0
+FE.US,D,19990415,000000,16.8882,17.2264,16.8158,16.999,658906.90419327,0
+FE.US,D,19990416,000000,16.999,17.1842,16.8491,17.1499,892594.6399357,0
+FE.US,D,19990419,000000,17.2979,17.927,17.2616,17.7801,1345360.8651654,0
+FE.US,D,19990420,000000,17.927,18.2671,17.5978,18.1897,827070.88986375,0
+FE.US,D,19990421,000000,18.1544,18.226,17.927,18.226,408747.66932043,0
+FE.US,D,19990422,000000,18.1182,18.1544,17.7428,17.8575,449738.66124015,0
+FE.US,D,19990423,000000,17.8575,17.8575,17.6291,17.7085,293667.58451494,0
+FE.US,D,19990426,000000,17.6291,17.8575,17.5567,17.7085,349613.74253894,0
+FE.US,D,19990427,000000,17.8575,17.9702,17.5243,17.5567,509549.12153195,0
+FE.US,D,19990428,000000,17.5567,17.7428,17.4811,17.5243,642103.77098918,0
+FE.US,D,19990429,000000,17.5243,18.075,17.5243,17.9702,1015568.6361074,0
+FE.US,D,19990430,000000,17.8575,17.8575,17.4811,17.6733,622110.82820252,0
+FE.US,D,19990503,000000,17.4811,18.1182,17.4811,18.075,513752.20076117,0
+FE.US,D,19990504,000000,17.8938,17.9702,17.7428,17.9702,913761.05713693,0
+FE.US,D,19990505,000000,17.8575,17.8938,17.4811,17.8938,7885671.5349666,0
+FE.US,D,19990506,000000,17.7801,18.075,17.7085,18.075,932076.44171702,0
+FE.US,D,19990507,000000,17.927,17.9702,17.7428,17.8575,1177021.368539,0
+FE.US,D,19990510,000000,18.0044,18.075,17.7801,18.0398,724762.28833891,0
+FE.US,D,19990511,000000,18.0398,18.075,17.8575,17.8938,545665.60277479,0
+FE.US,D,19990512,000000,17.8938,18.4151,17.8183,17.9702,1150811.0521802,0
+FE.US,D,19990513,000000,18.4151,18.9688,18.3406,18.7493,991546.08422233,0
+FE.US,D,19990514,000000,18.4533,18.5651,18.3034,18.4867,1004652.2628143,0
+FE.US,D,19990517,000000,18.4867,18.7856,18.4533,18.715,495607.22507432,0
+FE.US,D,19990518,000000,18.7493,18.8972,18.5249,18.7493,1038421.795228,0
+FE.US,D,19990519,000000,18.8208,18.8208,18.5651,18.6366,900153.8559906,0
+FE.US,D,19990520,000000,18.6366,18.8208,18.4533,18.4867,698548.91074249,0
+FE.US,D,19990521,000000,18.4867,18.715,18.4867,18.5651,730306.18963835,0
+FE.US,D,19990524,000000,18.6366,18.9374,18.6033,18.6738,354146.41501678,0
+FE.US,D,19990525,000000,18.7856,19.1236,18.7856,18.8208,988521.58147035,0
+FE.US,D,19990526,000000,18.8972,19.0462,18.6033,19.0462,528870.63287096,0
+FE.US,D,19990527,000000,19.0462,19.0462,18.3034,18.5249,674861.05416874,0
+FE.US,D,19990528,000000,18.6366,18.9374,18.6033,18.9374,573054.49561084,0
+FE.US,D,19990601,000000,18.9374,18.9688,18.5651,18.7856,1009520.6510159,0
+FE.US,D,19990602,000000,18.7856,18.863,18.6033,18.6366,766767.57031782,0
+FE.US,D,19990603,000000,18.6366,18.715,18.4867,18.5651,489057.19701596,0
+FE.US,D,19990604,000000,18.5651,18.7493,18.5651,18.7493,640251.72223922,0
+FE.US,D,19990607,000000,18.7856,18.8972,18.7493,18.7856,401693.55747006,0
+FE.US,D,19990608,000000,18.7856,18.8972,18.5249,18.6033,578095.33353081,0
+FE.US,D,19990609,000000,18.5249,18.863,18.5249,18.715,453608.06557061,0
+FE.US,D,19990610,000000,18.7493,18.863,18.3034,18.4867,679060.05174784,0
+FE.US,D,19990611,000000,18.5249,18.6366,18.5249,18.5651,1002805.316127,0
+FE.US,D,19990614,000000,18.6033,18.7493,18.3759,18.4533,808258.56437939,0
+FE.US,D,19990615,000000,18.3759,18.6738,18.3034,18.6033,540799.25539819,0
+FE.US,D,19990616,000000,18.715,18.9688,18.715,18.863,1098059.8058014,0
+FE.US,D,19990617,000000,18.9688,18.9688,18.715,18.8208,682759.04718507,0
+FE.US,D,19990618,000000,18.7856,18.8972,18.6366,18.8972,843877.08430545,0
+FE.US,D,19990621,000000,18.7493,18.7856,18.4533,18.6366,612366.90891145,0
+FE.US,D,19990622,000000,18.6366,18.7856,18.6033,18.715,549701.33434837,0
+FE.US,D,19990623,000000,18.863,19.0129,18.715,18.8208,828418.8548217,0
+FE.US,D,19990624,000000,18.8972,18.9688,18.7856,18.863,1010363.5117694,0
+FE.US,D,19990625,000000,18.9688,19.0129,18.7856,18.863,897969.15275443,0
+FE.US,D,19990628,000000,18.9374,19.0129,18.8972,18.9374,1252121.6902464,0
+FE.US,D,19990629,000000,18.9374,18.9374,18.6033,18.7856,2272558.7145555,0
+FE.US,D,19990630,000000,18.7493,18.7493,18.3406,18.4533,707122.4168566,0
+FE.US,D,19990701,000000,18.3759,18.5651,18.3406,18.5651,790447.2635913,0
+FE.US,D,19990702,000000,18.5651,18.6366,18.4151,18.5249,1223218.5052093,0
+FE.US,D,19990706,000000,18.4867,18.5249,18.3406,18.4867,966520.46681598,0
+FE.US,D,19990707,000000,18.5651,18.6033,18.3759,18.4867,1058748.4129134,0
+FE.US,D,19990708,000000,18.4867,18.4867,18.1897,18.226,776166.59017226,0
+FE.US,D,19990709,000000,18.226,18.3034,18.1544,18.2671,523996.12219409,0
+FE.US,D,19990712,000000,18.3034,18.3759,18.1182,18.1897,995914.47028214,0
+FE.US,D,19990713,000000,18.1897,18.3034,18.0398,18.1182,655709.95172297,0
+FE.US,D,19990714,000000,18.1544,18.1544,17.7428,17.8938,527695.11763133,0
+FE.US,D,19990715,000000,18.075,18.075,17.8183,17.927,505349.10354032,0
+FE.US,D,19990716,000000,17.9702,18.0398,17.7428,17.8575,397995.58244537,0
+FE.US,D,19990719,000000,17.8575,17.8938,17.6291,17.8575,360697.46348768,0
+FE.US,D,19990720,000000,17.8575,18.0398,17.6733,17.8575,1127628.299811,0
+FE.US,D,19990721,000000,17.8575,17.9702,17.7428,17.8938,339699.41435463,0
+FE.US,D,19990722,000000,17.8575,17.8938,17.7085,17.7085,454614.19232954,0
+FE.US,D,19990723,000000,17.6733,17.7801,17.5978,17.6733,292992.07141716,0
+FE.US,D,19990726,000000,17.7801,17.8575,17.5978,17.7428,477794.90387369,0
+FE.US,D,19990727,000000,17.7428,17.7801,17.5243,17.6733,336843.27967082,0
+FE.US,D,19990728,000000,17.5243,17.5243,17.4087,17.4087,172704.82144859,0
+FE.US,D,19990729,000000,17.3332,17.3332,16.9657,16.999,592547.43625564,0
+FE.US,D,19990730,000000,17.0362,17.2264,16.8491,16.999,523662.44729534,0
+FE.US,D,19990802,000000,17.1499,17.3332,17.0362,17.2616,537947.20236453,0
+FE.US,D,19990803,000000,17.2979,17.4087,17.2264,17.2979,1182227.5132896,0
+FE.US,D,19990804,000000,17.0794,17.2264,16.7021,16.7373,992218.53608251,0
+FE.US,D,19990805,000000,16.8158,16.8491,16.5883,16.7021,1408026.4397285,0
+FE.US,D,19990806,000000,16.7765,16.9657,16.7765,16.9657,1350232.3146047,0
+FE.US,D,19990809,000000,16.9657,17.1136,16.8158,16.999,1146280.4205275,0
+FE.US,D,19990810,000000,16.999,17.0794,16.8158,16.8491,700563.20508542,0
+FE.US,D,19990811,000000,16.9657,17.0362,16.8491,16.9274,370106.68746746,0
+FE.US,D,19990812,000000,16.9274,17.0362,16.6668,16.7021,304247.22167168,0
+FE.US,D,19990813,000000,16.8882,16.9274,16.7373,16.8491,392114.94500958,0
+FE.US,D,19990816,000000,16.8491,16.9274,16.7021,16.9274,477461.22897495,0
+FE.US,D,19990817,000000,16.9274,16.9274,16.5531,16.6668,911914.11044966,0
+FE.US,D,19990818,000000,16.6668,16.7373,16.5883,16.6315,1284205.5011533,0
+FE.US,D,19990819,000000,16.5883,16.9657,16.5149,16.9274,792292.16945351,0
+FE.US,D,19990820,000000,17.0794,17.3332,17.0362,17.2616,513916.48717921,0
+FE.US,D,19990823,000000,17.2616,17.4087,17.1842,17.3332,542811.50891605,0
+FE.US,D,19990824,000000,17.3332,17.3332,16.9657,17.1136,801874.86356414,0
+FE.US,D,19990825,000000,17.1499,17.4479,17.1136,17.4479,658906.90419327,0
+FE.US,D,19990826,000000,17.3332,17.4479,17.1842,17.1842,457804.0019121,0
+FE.US,D,19990827,000000,17.1136,17.2616,17.1136,17.1499,428408.97803341,0
+FE.US,D,19990830,000000,17.1499,17.3332,17.0794,17.1499,552562.57109486,0
+FE.US,D,19990831,000000,17.2264,17.2264,16.8491,16.999,417149.74612874,0
+FE.US,D,19990901,000000,16.9274,16.999,16.7373,16.9274,1061771.8952529,0
+FE.US,D,19990902,000000,17.0794,17.0794,16.6315,16.7373,1451368.4621275,0
+FE.US,D,19990903,000000,16.8158,17.1842,16.8158,17.1136,1903965.2988765,0
+FE.US,D,19990907,000000,17.1136,17.1499,16.5149,16.7021,465195.87031135,0
+FE.US,D,19990908,000000,16.5149,16.7021,16.4825,16.6668,588010.68212766,0
+FE.US,D,19990909,000000,16.6668,16.7765,16.5883,16.7373,810607.55403361,0
+FE.US,D,19990910,000000,16.6668,16.7373,16.5531,16.5883,1890022.3820063,0
+FE.US,D,19990913,000000,16.5531,16.6668,16.4032,16.5883,263757.25230636,0
+FE.US,D,19990914,000000,16.5531,16.5531,16.2542,16.2542,445539.66366105,0
+FE.US,D,19990915,000000,16.3679,16.5149,16.2914,16.2914,906201.84108204,0
+FE.US,D,19990916,000000,16.2914,16.3679,16.07,16.219,807753.46017487,0
+FE.US,D,19990917,000000,16.1856,16.2542,16.0347,16.1856,807419.78527612,0
+FE.US,D,19990920,000000,16.2542,16.3679,15.9955,16.07,581115.75463266,0
+FE.US,D,19990921,000000,15.8436,15.8436,15.5897,15.6623,633871.08266157,0
+FE.US,D,19990922,000000,15.6947,15.8142,15.4771,15.5897,898473.23654643,0
+FE.US,D,19990923,000000,15.6623,15.6623,15.3262,15.3634,744419.51540175,0
+FE.US,D,19990924,000000,15.3262,15.3997,15.0636,15.1802,461670.34500498,0
+FE.US,D,19990927,000000,15.2134,15.2928,15.0636,15.1802,336506.54353446,0
+FE.US,D,19990928,000000,15.3262,15.3262,14.7313,15.0302,939965.25102053,0
+FE.US,D,19990929,000000,15.1802,15.2134,14.7675,14.8469,868065.9634336,0
+FE.US,D,19990930,000000,14.9175,15.1802,14.8783,15.0636,878820.09113372,0
+FE.US,D,19991001,000000,15.0636,15.3262,14.9528,15.2928,1586604.7557252,0
+FE.US,D,19991004,000000,15.2134,15.6251,15.2134,15.6251,799354.44460415,0
+FE.US,D,19991005,000000,15.6947,15.6947,15.3997,15.4771,1005155.3261937,0
+FE.US,D,19991006,000000,15.4389,15.5104,15.1802,15.3997,660244.66502588,0
+FE.US,D,19991007,000000,15.3262,15.3634,14.8038,14.9175,408912.97615101,0
+FE.US,D,19991008,000000,14.993,15.1802,14.8469,15.1802,687962.13069801,0
+FE.US,D,19991011,000000,15.3262,15.3262,15.0636,15.1428,1047156.5265225,0
+FE.US,D,19991012,000000,15.0636,15.0636,14.6577,14.8038,532567.58748312,0
+FE.US,D,19991013,000000,14.7313,14.8469,14.5451,14.5451,675366.15837328,0
+FE.US,D,19991014,000000,14.4344,15.0302,14.3579,15.0302,549873.78406669,0
+FE.US,D,19991015,000000,15.1008,15.1008,14.6577,14.8038,1043456.5106727,0
+FE.US,D,19991018,000000,14.8038,14.9528,14.5451,14.6577,1564264.8641093,0
+FE.US,D,19991019,000000,14.5843,14.6186,14.2854,14.3579,1133172.2011104,0
+FE.US,D,19991020,000000,14.3579,14.4344,14.21,14.2492,1265054.3987075,0
+FE.US,D,19991021,000000,14.1002,14.4706,14.1002,14.4706,1543261.7129137,0
+FE.US,D,19991022,000000,14.4706,14.7675,14.4344,14.5843,1601225.2265182,0
+FE.US,D,19991025,000000,14.5843,14.8783,14.5843,14.8469,1125109.9216761,0
+FE.US,D,19991026,000000,14.9528,15.0302,14.8469,14.8783,1147619.2017726,0
+FE.US,D,19991027,000000,14.9528,15.2928,14.9175,15.2134,661588.5483337,0
+FE.US,D,19991028,000000,15.4389,15.5477,15.3634,15.4389,838160.7332877,0
+FE.US,D,19991029,000000,15.4771,15.5897,15.3997,15.5104,864702.68372018,0
+FE.US,D,19991101,000000,15.773,15.773,15.5477,15.6251,852944.4700862,0
+FE.US,D,19991102,000000,15.6251,15.8142,15.5477,15.6251,355151.52136317,0
+FE.US,D,19991103,000000,15.3262,15.5477,15.3262,15.4389,2813529.3992594,0
+FE.US,D,19991104,000000,15.4389,15.4389,14.8783,14.8783,1048163.673694,0
+FE.US,D,19991105,000000,14.993,15.1428,14.8783,15.1008,662094.67295077,0
+FE.US,D,19991108,000000,15.0636,15.1428,14.8783,14.993,827408.64641264,0
+FE.US,D,19991109,000000,14.993,14.993,14.6186,14.6951,605811.77879041,0
+FE.US,D,19991110,000000,14.6951,14.6951,14.2854,14.3981,1419616.2852943,0
+FE.US,D,19991111,000000,14.4344,14.5079,14.2854,14.4706,998263.45993634,0
+FE.US,D,19991112,000000,14.4706,14.5843,14.4344,14.5079,826570.88772189,0
+FE.US,D,19991115,000000,14.5079,14.5843,14.3981,14.4344,575741.24181394,0
+FE.US,D,19991117,000000,14.4344,14.5451,14.3579,14.5451,521811.41895793,0
+FE.US,D,19991118,000000,14.5079,14.6186,14.3579,14.4344,1264213.5787791,0
+FE.US,D,19991119,000000,14.4344,14.4706,14.1736,14.2492,928719.28447882,0
+FE.US,D,19991122,000000,14.2492,14.3216,14.1002,14.1374,1504121.7493313,0
+FE.US,D,19991123,000000,14.1374,14.1736,13.9101,14.058,1031869.7263445,0
+FE.US,D,19991124,000000,14.058,14.1002,13.8748,13.9894,630006.78039377,0
+FE.US,D,19991126,000000,13.8375,13.9522,13.7259,13.8375,393460.86914246,0
+FE.US,D,19991129,000000,13.6131,13.6523,13.1662,13.4279,1218348.0761826,0
+FE.US,D,19991130,000000,13.3172,13.9101,13.3172,13.8748,1408358.0738022,0
+FE.US,D,19991201,000000,13.6905,13.9522,13.6905,13.8748,1013215.5648031,0
+FE.US,D,19991202,000000,13.9894,14.21,13.8748,14.1736,1014058.4255565,0
+FE.US,D,19991203,000000,14.058,14.2492,14.058,14.21,832110.70737119,0
+FE.US,D,19991206,000000,14.1736,14.2854,14.1002,14.21,1121077.2513401,0
+FE.US,D,19991207,000000,14.21,14.21,14.0257,14.1002,983317.47754487,0
+FE.US,D,19991208,000000,14.058,14.1002,13.9101,13.9522,1057399.4275429,0
+FE.US,D,19991209,000000,13.9522,13.9894,13.7611,13.8023,748448.10408759,0
+FE.US,D,19991210,000000,13.8023,13.8748,13.5406,13.6131,873946.60086939,0
+FE.US,D,19991213,000000,13.5406,13.6523,13.4642,13.6131,1092012.8411225,0
+FE.US,D,19991214,000000,13.6131,13.7611,13.5406,13.7259,1218016.4421089,0
+FE.US,D,19991215,000000,13.7259,13.8023,13.5759,13.6523,786750.30897914,0
+FE.US,D,19991216,000000,13.6131,13.6523,13.5083,13.5083,459819.31666756,0
+FE.US,D,19991217,000000,13.5406,13.6131,13.3172,13.6131,2175289.9305381,0
+FE.US,D,19991220,000000,13.6131,13.6131,13.3926,13.5083,691153.98110564,0
+FE.US,D,19991221,000000,13.4279,13.6131,13.3172,13.4642,1627435.542877,0
+FE.US,D,19991222,000000,13.3926,13.6905,13.3554,13.6523,1099572.0571775,0
+FE.US,D,19991223,000000,13.6523,13.6905,13.6131,13.6523,411604.82441677,0
+FE.US,D,19991227,000000,13.6905,13.6905,13.5759,13.5759,686961.10600176,0
+FE.US,D,19991228,000000,13.5759,13.6905,13.5759,13.6131,592710.70226115,0
+FE.US,D,19991229,000000,13.5759,13.5759,13.3172,13.5083,481999.00351546,0
+FE.US,D,19991230,000000,13.4642,13.5406,13.3926,13.5083,536763.52382461,0
+FE.US,D,19991231,000000,13.3554,13.5406,13.3172,13.5083,275020.56586117,0
+FE.US,D,20000103,000000,13.3554,13.3926,13.0173,13.13,896964.04640804,0
+FE.US,D,20000104,000000,13.0947,13.3172,13.0173,13.13,1498915.6045808,0
+FE.US,D,20000105,000000,13.1662,13.6905,13.1662,13.6131,895622.20392529,0
+FE.US,D,20000106,000000,13.6131,13.7259,13.5759,13.6523,611695.47746381,0
+FE.US,D,20000107,000000,13.6523,13.8023,13.6131,13.7259,642947.65215513,0
+FE.US,D,20000110,000000,13.7259,13.9101,13.6523,13.7611,690319.2836525,0
+FE.US,D,20000111,000000,13.6905,13.9522,13.6905,13.9101,815643.28989091,0
+FE.US,D,20000112,000000,13.7611,13.9894,13.7611,13.9522,1577033.2861524,0
+FE.US,D,20000113,000000,14.0257,14.0257,13.9101,13.9101,978105.21031911,0
+FE.US,D,20000114,000000,14.0257,14.0257,13.8023,13.8375,1409710.1204103,0
+FE.US,D,20000118,000000,13.7611,13.8375,13.5759,13.6131,944169.35066229,0
+FE.US,D,20000119,000000,13.5759,13.6905,13.3926,13.5759,1079915.8505272,0
+FE.US,D,20000120,000000,13.5406,13.6131,13.4279,13.5406,689817.24068557,0
+FE.US,D,20000121,000000,13.5406,13.6905,13.4279,13.6905,1386520.2251533,0
+FE.US,D,20000124,000000,13.6905,13.9101,13.6523,13.7611,941650.97252737,0
+FE.US,D,20000125,000000,13.7259,13.8748,13.5083,13.5759,1134518.1252433,0
+FE.US,D,20000126,000000,13.5759,13.8748,13.5759,13.7611,2276757.7121345,0
+FE.US,D,20000127,000000,13.7611,13.8375,13.6905,13.7611,1367369.1227076,0
+FE.US,D,20000128,000000,13.7611,13.8023,13.3926,13.5083,1535705.5580964,0
+FE.US,D,20000131,000000,13.5406,13.7259,13.5083,13.5406,881502.75568669,0
+FE.US,D,20000201,000000,13.5759,13.7611,13.5406,13.6523,495270.48893798,0
+FE.US,D,20000202,000000,13.6131,13.7611,13.5759,13.6131,6166173.3528228,0
+FE.US,D,20000203,000000,13.5406,13.7611,13.5083,13.6131,1046149.379351,0
+FE.US,D,20000204,000000,13.6523,13.6523,13.2074,13.28,1163417.2286303,0
+FE.US,D,20000207,000000,13.1662,13.2446,13.0947,13.0947,524503.26722369,0
+FE.US,D,20000208,000000,13.0947,13.28,13.0947,13.1662,342555.54903844,0
+FE.US,D,20000209,000000,13.1662,13.3172,13.1662,13.28,883518.07044214,0
+FE.US,D,20000210,000000,13.28,13.3172,13.0173,13.0947,748448.10408759,0
+FE.US,D,20000211,000000,13.0947,13.2074,12.8321,12.9085,1580728.1999395,0
+FE.US,D,20000214,000000,12.9085,12.9457,12.7987,12.8703,1056565.7505023,0
+FE.US,D,20000215,000000,12.8703,13.0604,12.8321,12.8703,661759.97763949,0
+FE.US,D,20000216,000000,12.8703,13.0173,12.7585,12.8703,773816.58010551,0
+FE.US,D,20000217,000000,12.8321,12.8703,12.5008,12.5008,1529321.8572811,0
+FE.US,D,20000218,000000,12.4224,12.4636,12.1656,12.1656,2010306.5707374,0
+FE.US,D,20000222,000000,12.1656,12.201,11.8265,11.9383,1205754.1446829,0
+FE.US,D,20000223,000000,11.9059,12.0902,11.9059,11.9755,849420.98560489,0
+FE.US,D,20000224,000000,11.9755,11.9755,11.5306,11.6433,677554.94325959,0
+FE.US,D,20000225,000000,11.4581,11.609,11.2318,11.3082,3178095.246665,0
+FE.US,D,20000228,000000,11.3082,11.4934,11.2758,11.4228,1480263.4838644,0
+FE.US,D,20000229,000000,11.3788,11.4934,11.0113,11.0113,1385010.0146024,0
+FE.US,D,20000301,000000,11.7541,11.7541,11.2318,11.3082,1478920.6209691,0
+FE.US,D,20000302,000000,11.4228,11.4581,11.1955,11.2758,901668.14819165,0
+FE.US,D,20000303,000000,11.2318,11.609,11.2318,11.4228,1377954.8823395,0
+FE.US,D,20000306,000000,11.3484,11.4934,10.9329,11.0113,1815256.7556103,0
+FE.US,D,20000307,000000,11.0113,11.0113,10.7868,10.8279,1199364.3213924,0
+FE.US,D,20000308,000000,10.7153,10.9329,10.7153,10.8279,1021956.4185728,0
+FE.US,D,20000309,000000,10.8279,11.0113,10.7153,11.0113,660750.78964295,0
+FE.US,D,20000310,000000,11.0113,11.0113,10.8279,10.8985,448900.90254939,0
+FE.US,D,20000313,000000,10.8279,10.9329,10.7153,10.8279,651346.66772584,0
+FE.US,D,20000314,000000,10.8279,11.0113,10.7868,10.9329,905363.06197875,0
+FE.US,D,20000315,000000,10.8985,11.5306,10.8985,11.3484,1036404.4396475,0
+FE.US,D,20000316,000000,11.2758,12.0902,11.2758,11.9755,826570.88772189,0
+FE.US,D,20000317,000000,11.9755,11.9755,11.609,11.609,1367033.4069837,0
+FE.US,D,20000320,000000,11.6433,11.7541,11.5306,11.6433,971553.14143568,0
+FE.US,D,20000321,000000,11.6433,11.9755,11.6433,11.7933,917123.31643781,0
+FE.US,D,20000322,000000,11.7541,11.7933,11.4581,11.609,1346701.6872357,0
+FE.US,D,20000323,000000,11.4934,11.8265,11.4228,11.609,885202.77153645,0
+FE.US,D,20000324,000000,11.609,11.9059,11.5718,11.8687,922998.85181093,0
+FE.US,D,20000327,000000,11.9059,12.052,11.8687,11.9383,545163.55980786,0
+FE.US,D,20000328,000000,11.7933,11.9383,11.6796,11.7933,836815.82956734,0
+FE.US,D,20000329,000000,11.7541,12.052,11.7207,11.9755,848742.41126951,0
+FE.US,D,20000330,000000,12.1245,12.3166,12.052,12.2412,762895.10474974,0
+FE.US,D,20000331,000000,12.1245,12.4224,12.0187,12.2716,948877.53409605,0
+FE.US,D,20000403,000000,12.2716,12.5381,12.2412,12.5381,1142416.1182597,0
+FE.US,D,20000404,000000,12.5008,12.9085,12.5008,12.7585,837658.69032076,0
+FE.US,D,20000405,000000,12.8321,13.2074,12.7585,13.0947,1289914.7092833,0
+FE.US,D,20000406,000000,13.13,13.2074,12.8703,13.0173,1370056.8893232,0
+FE.US,D,20000407,000000,13.0173,13.0604,12.7987,12.8703,963327.59599581,0
+FE.US,D,20000410,000000,12.8703,13.13,12.8321,12.982,1641378.4597471,0
+FE.US,D,20000411,000000,12.9085,13.2446,12.9085,13.2446,1262029.8959555,0
+FE.US,D,20000412,000000,13.3926,13.8375,13.3172,13.6905,1261859.4870623,0
+FE.US,D,20000413,000000,13.7611,14.5843,13.6905,14.5079,1279504.4606073,0
+FE.US,D,20000414,000000,14.3579,14.8783,14.2854,14.3981,2011489.2288647,0
+FE.US,D,20000417,000000,14.2854,14.8038,14.21,14.7675,2444930.8815178,0
+FE.US,D,20000418,000000,14.8783,15.2497,14.8783,14.993,1191300.0011331,0
+FE.US,D,20000419,000000,14.993,14.993,14.3579,14.6951,658906.90419327,0
+FE.US,D,20000420,000000,14.7313,14.7675,14.3981,14.5451,964160.25262389,0
+FE.US,D,20000424,000000,14.5843,15.3262,14.5079,15.3262,1587284.3504731,0
+FE.US,D,20000425,000000,15.3262,15.6623,15.2134,15.5897,1465475.6654157,0
+FE.US,D,20000426,000000,15.3997,15.9955,15.3997,15.921,725096.9836502,0
+FE.US,D,20000427,000000,15.8142,15.8142,15.2497,15.3634,1230111.3918792,0
+FE.US,D,20000428,000000,15.4389,15.4389,14.993,15.1428,771466.57003877,0
+FE.US,D,20000501,000000,15.1802,15.2928,14.993,15.0302,848742.41126951,0
+FE.US,D,20000502,000000,14.9175,14.9528,14.5843,14.9175,1959569.6187014,0
+FE.US,D,20000503,000000,14.5451,14.7313,14.3579,14.5843,2140679.578196,0
+FE.US,D,20000504,000000,14.5843,14.7675,14.1374,14.5079,1668260.2075536,0
+FE.US,D,20000505,000000,14.4706,14.4706,14.1736,14.2492,697211.14990989,0
+FE.US,D,20000508,000000,14.3216,14.8783,14.1374,14.5451,1168453.9849001,0
+FE.US,D,20000509,000000,14.5079,14.6186,14.3981,14.5079,751470.56601451,0
+FE.US,D,20000510,000000,14.5451,14.7675,14.3981,14.5079,586995.37165593,0
+FE.US,D,20000511,000000,14.2854,14.6186,14.2854,14.6186,726946.99157508,0
+FE.US,D,20000512,000000,14.5843,14.6186,14.2854,14.3579,1083109.7417598,0
+FE.US,D,20000515,000000,14.3981,14.7675,14.3579,14.6951,1533854.529759,0
+FE.US,D,20000516,000000,14.8469,14.8469,14.4344,14.6186,1387023.2885327,0
+FE.US,D,20000517,000000,14.5843,14.5843,13.8748,14.1374,577762.6790446,0
+FE.US,D,20000518,000000,14.2492,14.6577,14.2492,14.5451,578260.64036139,0
+FE.US,D,20000519,000000,14.4344,14.7675,14.3579,14.7313,1333429.1814006,0
+FE.US,D,20000522,000000,14.6577,15.0636,14.6577,14.9528,761554.28267953,0
+FE.US,D,20000523,000000,14.8469,14.993,14.6577,14.8038,774322.70472259,0
+FE.US,D,20000524,000000,14.9175,15.2497,14.7675,14.9175,873946.60086939,0
+FE.US,D,20000525,000000,14.8469,14.8783,14.6951,14.8783,717705.11525095,0
+FE.US,D,20000526,000000,15.0302,15.1008,14.9175,15.0636,784563.56491791,0
+FE.US,D,20000530,000000,15.0636,15.0636,14.6186,14.9175,1373918.1303534,0
+FE.US,D,20000531,000000,14.9528,15.1802,14.8469,14.9528,839676.04590129,0
+FE.US,D,20000601,000000,15.1008,15.1008,14.7675,14.9528,812963.68657556,0
+FE.US,D,20000602,000000,15.3262,15.3262,14.6186,14.6951,590187.22206355,0
+FE.US,D,20000605,000000,14.5843,14.5843,14.1002,14.1736,657388.53034207,0
+FE.US,D,20000606,000000,14.21,14.5843,14.1736,14.4706,645799.7051888,0
+FE.US,D,20000607,000000,14.5843,14.6951,14.5079,14.5843,397656.80548394,0
+FE.US,D,20000608,000000,14.6186,14.6186,14.21,14.5843,519964.47227065,0
+FE.US,D,20000609,000000,14.5843,14.8038,14.5079,14.7313,578764.72415338,0
+FE.US,D,20000612,000000,14.7313,14.8783,14.6951,14.8469,525341.02591445,0
+FE.US,D,20000613,000000,14.8469,15.1802,14.8469,15.0302,413960.95695872,0
+FE.US,D,20000614,000000,14.9175,14.9528,14.6577,14.6951,657894.65495914,0
+FE.US,D,20000615,000000,14.5451,15.1008,14.5451,15.0302,742566.44623927,0
+FE.US,D,20000616,000000,15.0302,15.1802,15.0302,15.0636,1028511.5486938,0
+FE.US,D,20000619,000000,15.0636,15.1802,14.8783,14.8783,1126620.132227,0
+FE.US,D,20000620,000000,14.8783,14.9175,14.6577,14.8038,528703.28521532,0
+FE.US,D,20000621,000000,14.8469,15.1428,14.7313,14.7313,746097.07360832,0
+FE.US,D,20000622,000000,14.6951,14.7313,14.3981,14.6577,763566.53619739,0
+FE.US,D,20000623,000000,14.5079,14.7313,14.3216,14.5451,986173.61222867,0
+FE.US,D,20000626,000000,14.5079,15.1008,14.4706,14.8783,1148457.9808759,0
+FE.US,D,20000627,000000,14.9175,14.9528,14.3579,14.5079,852944.4700862,0
+FE.US,D,20000628,000000,14.4344,14.9528,14.058,14.9175,680911.08008525,0
+FE.US,D,20000629,000000,14.8469,14.993,14.3579,14.4344,733164.36514723,0
+FE.US,D,20000630,000000,14.3216,14.9528,13.8375,13.9101,1495219.6703811,0
+FE.US,D,20000703,000000,14.0257,14.3981,14.0257,14.3216,421017.10963416,0
+FE.US,D,20000705,000000,14.4344,14.7675,14.058,14.21,493757.21714945,0
+FE.US,D,20000706,000000,14.2492,14.4344,14.1374,14.2854,461170.34286312,0
+FE.US,D,20000707,000000,14.21,14.5079,14.21,14.4706,299550.2627758,0
+FE.US,D,20000710,000000,14.3216,14.6951,14.3216,14.5451,1063452.5146971,0
+FE.US,D,20000711,000000,14.5451,14.7675,14.3216,14.7675,704095.87327954,0
+FE.US,D,20000712,000000,14.5079,14.7313,14.4344,14.6186,479310.2164873,0
+FE.US,D,20000713,000000,14.5451,14.5843,14.3981,14.4706,826570.88772189,0
+FE.US,D,20000714,000000,14.5079,14.5843,14.2854,14.3579,700059.12129342,0
+FE.US,D,20000717,000000,14.3216,14.5843,14.2854,14.4706,325419.76134813,0
+FE.US,D,20000718,000000,14.4706,14.7313,14.3981,14.6186,461502.99734934,0
+FE.US,D,20000719,000000,14.7675,15.2497,14.7675,15.1428,1013053.31921,0
+FE.US,D,20000720,000000,15.1802,15.2928,15.0302,15.0636,646471.13663644,0
+FE.US,D,20000721,000000,15.1428,15.1428,15.0302,15.0302,452094.79378209,0
+FE.US,D,20000724,000000,14.993,14.993,14.8469,14.9175,307440.09249185,0
+FE.US,D,20000725,000000,14.8469,15.0636,14.8469,14.993,507875.64497552,0
+FE.US,D,20000726,000000,14.9175,15.1008,14.7313,14.8038,1296466.7781668,0
+FE.US,D,20000727,000000,14.9175,15.1008,14.8469,14.993,790110.52745494,0
+FE.US,D,20000728,000000,14.993,15.0636,14.9175,14.9528,511396.06821923,0
+FE.US,D,20000731,000000,15.0302,15.3262,14.993,15.1802,2256262.726381,0
+FE.US,D,20000801,000000,15.2134,15.9955,15.2134,15.9955,1334272.0421541,0
+FE.US,D,20000802,000000,15.9955,16.1425,15.8142,15.9955,4388714.718312,0
+FE.US,D,20000803,000000,15.921,16.1856,15.8436,16.0416,3434294.303329,0
+FE.US,D,20000804,000000,15.8887,16.1856,15.5897,16.0347,840008.70038751,0
+FE.US,D,20000807,000000,14.5843,15.1428,14.5079,15.1135,6100822.0524691,0
+FE.US,D,20000808,000000,15.0302,15.1008,14.6186,15.0636,3070733.5622698,0
+FE.US,D,20000809,000000,15.1802,15.2134,14.8469,15.0174,3115934.7763065,0
+FE.US,D,20000810,000000,15.1428,15.1802,14.8783,14.9646,533743.10272277,0
+FE.US,D,20000811,000000,14.9528,15.2242,14.9528,15.2242,762895.10474974,0
+FE.US,D,20000814,000000,15.2928,15.2928,14.8469,15.1428,571545.30547245,0
+FE.US,D,20000815,000000,15.1428,15.2497,15.0302,15.2134,908223.27831269,0
+FE.US,D,20000816,000000,15.0636,15.1008,14.9175,14.9998,408912.97615101,0
+FE.US,D,20000817,000000,14.993,15.0302,14.6577,14.8038,723920.44799803,0
+FE.US,D,20000818,000000,14.6951,14.7675,14.5079,14.5843,1103094.5212462,0
+FE.US,D,20000821,000000,14.5843,14.5843,14.1736,14.2492,970713.34191986,0
+FE.US,D,20000822,000000,14.2492,14.3981,14.1374,14.1374,894276.2797924,0
+FE.US,D,20000823,000000,14.1002,14.21,14.0257,14.21,876467.01982938,0
+FE.US,D,20000824,000000,14.1002,14.1736,13.9522,13.9522,759869.58158523,0
+FE.US,D,20000825,000000,13.8375,13.8748,13.6523,13.6523,653189.53276298,0
+FE.US,D,20000828,000000,13.8023,14.2854,13.8023,14.1002,752821.59221007,0
+FE.US,D,20000829,000000,14.1002,14.2492,13.9522,14.1374,1147955.937909,0
+FE.US,D,20000830,000000,13.8748,14.3216,13.8748,14.2492,1182063.2268716,0
+FE.US,D,20000831,000000,14.2854,14.7431,14.21,14.7431,2309687.4450324,0
+FE.US,D,20000901,000000,14.7313,14.8783,14.6186,14.8538,927204.99227776,0
+FE.US,D,20000905,000000,14.8469,15.1802,14.7675,15.1802,1199705.1391789,0
+FE.US,D,20000906,000000,15.1802,15.4771,15.1428,15.2497,1855914.0726312,0
+FE.US,D,20000907,000000,15.1802,15.3262,15.1802,15.2928,762058.36647153,0
+FE.US,D,20000908,000000,15.2928,15.773,15.2928,15.7535,1093019.9882941,0
+FE.US,D,20000911,000000,15.7387,16.3679,15.6623,15.97,1278327.9249551,0
+FE.US,D,20000912,000000,15.8436,16.2542,15.8436,15.9582,778519.6614766,0
+FE.US,D,20000913,000000,16.2914,16.5883,16.2542,16.3679,1137877.3233066,0
+FE.US,D,20000914,000000,16.2914,16.3336,15.9955,16.219,1325032.206655,0
+FE.US,D,20000915,000000,16.4404,16.5149,16.3336,16.3405,1908331.6441112,0
+FE.US,D,20000918,000000,16.3679,16.3679,16.1082,16.2513,672507.9828644,0
+FE.US,D,20000919,000000,16.1856,16.2914,15.6623,15.6947,895114.03848315,0
+FE.US,D,20000920,000000,15.6947,15.7387,15.2928,15.3997,856807.75194147,0
+FE.US,D,20000921,000000,15.5104,15.7387,15.3997,15.4389,1236324.6838012,0
+FE.US,D,20000922,000000,15.5477,15.9955,15.5104,15.6947,548360.51227816,0
+FE.US,D,20000925,000000,15.5477,15.6623,15.3634,15.4389,468049.96417009,0
+FE.US,D,20000926,000000,15.4389,15.921,15.4389,15.773,640589.47878811,0
+FE.US,D,20000927,000000,15.773,16.0347,15.4389,15.97,522821.627367,0
+FE.US,D,20000928,000000,16.07,16.4404,16.07,16.07,763068.5748806,0
+FE.US,D,20000929,000000,16.1425,16.3336,16.0347,16.0416,757519.57151849,0
+FE.US,D,20001002,000000,16.07,16.5531,15.8436,16.5531,701744.84280027,0
+FE.US,D,20001003,000000,16.4825,16.5149,15.773,15.773,1171813.1829634,0
+FE.US,D,20001004,000000,15.8142,15.9582,15.2497,15.3634,725096.9836502,0
+FE.US,D,20001005,000000,15.3997,15.6947,14.993,15.0302,971216.40529932,0
+FE.US,D,20001006,000000,15.0302,15.3262,14.9175,15.0302,987516.47512396,0
+FE.US,D,20001009,000000,15.1428,15.3262,14.9528,14.993,509549.12153195,0
+FE.US,D,20001010,000000,15.0302,15.5477,14.993,15.3634,991211.38891105,0
+FE.US,D,20001011,000000,15.2928,15.6251,15.2134,15.3634,755168.54103921,0
+FE.US,D,20001012,000000,15.3262,15.4389,14.993,15.1428,903009.9906744,0
+FE.US,D,20001013,000000,15.1428,15.3997,15.1428,15.2497,839003.59404112,0
+FE.US,D,20001016,000000,15.3997,15.4771,15.2497,15.4389,403544.58580749,0
+FE.US,D,20001017,000000,15.4389,15.5477,15.1428,15.2134,640755.80603122,0
+FE.US,D,20001018,000000,15.1428,15.4771,14.7313,14.8783,813295.32064924,0
+FE.US,D,20001019,000000,14.9175,15.2134,14.6951,15.0636,881676.22581754,0
+FE.US,D,20001020,000000,15.1428,15.3634,15.1008,15.1428,611864.86594452,0
+FE.US,D,20001023,000000,15.1802,15.4771,15.0636,15.1428,599265.83238218,0
+FE.US,D,20001024,000000,15.2928,15.3997,15.1008,15.2497,712667.33856857,0
+FE.US,D,20001025,000000,15.3262,15.4771,14.8469,14.9528,858660.82110395,0
+FE.US,D,20001026,000000,14.8783,14.9528,14.6186,14.6577,592206.61846915,0
+FE.US,D,20001027,000000,14.6951,15.1802,14.4706,14.993,642947.65215513,0
+FE.US,D,20001030,000000,15.1008,15.5897,15.0636,15.4389,571545.30547245,0
+FE.US,D,20001031,000000,15.4771,15.4771,15.0302,15.3997,518954.26386158,0
+FE.US,D,20001101,000000,15.4389,15.6623,15.3634,15.5104,929553.98193197,0
+FE.US,D,20001102,000000,15.5897,15.6947,15.3634,15.3997,5743649.0938752,0
+FE.US,D,20001103,000000,15.3262,15.3997,14.8783,14.9528,496106.20680365,0
+FE.US,D,20001106,000000,14.9528,15.3634,14.9528,15.1428,569862.64520322,0
+FE.US,D,20001107,000000,15.0636,15.2497,14.7675,15.0302,720393.90227911,0
+FE.US,D,20001108,000000,14.9175,15.3634,14.8783,15.1802,459320.33493823,0
+FE.US,D,20001109,000000,15.3634,15.5477,15.2928,15.5104,474106.11256182,0
+FE.US,D,20001110,000000,15.5104,15.6623,15.3997,15.5477,555421.76701626,0
+FE.US,D,20001113,000000,15.6251,15.8887,15.5897,15.6947,655207.90875605,0
+FE.US,D,20001114,000000,15.6947,15.7387,15.4389,15.6623,838666.85790476,0
+FE.US,D,20001115,000000,15.6623,15.9582,15.6623,15.8887,505516.45119597,0
+FE.US,D,20001116,000000,16.0347,16.4825,15.9582,16.4404,925519.27077091,0
+FE.US,D,20001117,000000,16.3336,16.6668,16.2914,16.6315,844708.72052099,0
+FE.US,D,20001120,000000,16.6668,16.8882,16.5149,16.5883,942154.03590684,0
+FE.US,D,20001121,000000,16.6315,16.6315,16.2914,16.5149,897297.72130679,0
+FE.US,D,20001122,000000,16.5883,16.6668,16.3679,16.5149,357003.57011313,0
+FE.US,D,20001124,000000,16.5883,16.7373,16.2914,16.5883,289804.30265968,0
+FE.US,D,20001127,000000,16.6668,16.9657,16.5531,16.8491,787253.3723586,0
+FE.US,D,20001128,000000,16.8882,17.4087,16.8158,16.999,1155011.0701719,0
+FE.US,D,20001129,000000,16.999,17.5567,16.999,17.4811,1182227.5132896,0
+FE.US,D,20001130,000000,17.5567,17.7801,17.2979,17.5567,1793083.1912376,0
+FE.US,D,20001201,000000,17.5978,17.8183,17.4479,17.7801,1646753.9929784,0
+FE.US,D,20001204,000000,17.8183,18.3759,17.7085,18.075,1365853.8100939,0
+FE.US,D,20001205,000000,18.1182,18.1544,17.7428,18.0398,1295459.6309952,0
+FE.US,D,20001206,000000,17.7801,18.1544,17.7428,17.927,684104.97131795,0
+FE.US,D,20001207,000000,17.9702,18.3034,17.8938,17.927,1164761.1119382,0
+FE.US,D,20001208,000000,17.7801,18.0398,17.3773,17.8938,809601.42727468,0
+FE.US,D,20001211,000000,17.7428,17.7801,17.4087,17.6733,481494.91972346,0
+FE.US,D,20001212,000000,17.5243,18.1897,17.5243,17.9702,1540910.6824343,0
+FE.US,D,20001213,000000,17.9702,18.6738,17.9702,18.5249,1626760.0297792,0
+FE.US,D,20001214,000000,18.3759,18.5249,18.0398,18.1897,693008.07068067,0
+FE.US,D,20001215,000000,18.1544,18.1544,17.7428,17.7801,1643056.0179537,0
+FE.US,D,20001218,000000,17.927,18.0044,17.7801,17.8938,1091005.6939511,0
+FE.US,D,20001219,000000,17.9702,18.1182,17.8183,17.9702,875455.79100778,0
+FE.US,D,20001220,000000,18.0044,18.226,17.8183,18.1182,1068996.4159965,0
+FE.US,D,20001221,000000,17.9702,18.5249,17.927,18.4533,1125612.9850555,0
+FE.US,D,20001222,000000,18.3759,18.5651,18.2671,18.4867,585994.34695968,0
+FE.US,D,20001226,000000,18.5651,19.0462,18.4151,18.9688,752644.04042908,0
+FE.US,D,20001227,000000,18.8972,19.1236,18.8208,18.9688,633368.01928211,0
+FE.US,D,20001228,000000,18.8972,19.0462,18.6738,18.8972,640251.72223922,0
+FE.US,D,20001229,000000,18.863,19.0462,18.6738,18.7856,832449.48433261,0
+FE.US,D,20010102,000000,18.715,18.8972,18.226,18.226,763906.33357135,0
+FE.US,D,20010103,000000,18.2671,18.7856,17.8183,17.8575,1306547.4335941,0
+FE.US,D,20010104,000000,17.7801,17.8183,16.4032,16.8491,1949828.7606481,0
+FE.US,D,20010105,000000,16.8882,17.4479,16.6668,16.7373,1265221.7463632,0
+FE.US,D,20010108,000000,16.5883,16.9657,16.5149,16.7373,902171.21157112,0
+FE.US,D,20010109,000000,16.7373,16.8158,16.4825,16.6315,544660.4964284,0
+FE.US,D,20010110,000000,16.2914,16.7021,16.2914,16.4825,836649.50232424,0
+FE.US,D,20010111,000000,16.4825,16.4825,15.5477,15.6251,1419281.5899831,0
+FE.US,D,20010112,000000,15.5104,15.9955,15.3262,15.9955,1141401.8282004,0
+FE.US,D,20010116,000000,15.6623,15.773,14.993,15.6251,1380976.3238538,0
+FE.US,D,20010117,000000,15.6251,15.7387,15.2497,15.3634,1865330.4394988,0
+FE.US,D,20010118,000000,15.5104,16.1856,15.3997,16.07,1317972.992742,0
+FE.US,D,20010119,000000,16.1082,16.5149,15.773,16.4404,1983427.8841685,0
+FE.US,D,20010122,000000,16.3336,17.1499,16.1425,17.0794,3177586.0608104,0
+FE.US,D,20010123,000000,17.0362,17.4087,16.9274,16.9657,1788375.0078039,0
+FE.US,D,20010124,000000,16.8158,16.999,16.4404,16.7021,2409986.854277,0
+FE.US,D,20010125,000000,16.7021,16.8882,16.3679,16.6668,1351403.7481942,0
+FE.US,D,20010126,000000,16.8158,16.8158,16.1082,16.5531,646804.8115352,0
+FE.US,D,20010129,000000,16.5531,16.9274,16.5217,16.7765,1539905.576088,0
+FE.US,D,20010130,000000,17.1734,17.1734,16.6364,16.7325,1233301.2014618,0
+FE.US,D,20010131,000000,16.7373,16.7373,16.2513,16.5777,946688.74920975,0
+FE.US,D,20010201,000000,16.5777,16.6668,16.3865,16.6364,991546.08422233,0
+FE.US,D,20010202,000000,16.7844,16.9657,16.4885,16.5423,6223462.373742,0
+FE.US,D,20010205,000000,16.4649,16.6668,16.3679,16.5463,1548468.8780767,0
+FE.US,D,20010206,000000,16.5463,16.5463,16.2964,16.2964,1247753.3041866,0
+FE.US,D,20010207,000000,16.2513,16.4287,16.214,16.2513,1280677.9350219,0
+FE.US,D,20010208,000000,16.4825,16.7197,16.3081,16.6668,1870869.2387356,0
+FE.US,D,20010209,000000,16.5777,16.7511,16.5777,16.6668,1953026.7335309,0
+FE.US,D,20010212,000000,16.9274,17.2332,16.5835,16.7256,2256599.4625173,0
+FE.US,D,20010213,000000,16.7256,16.9862,16.5777,16.6413,2082719.125829,0
+FE.US,D,20010214,000000,16.6668,16.8118,16.5463,16.6247,1279002.4176404,0
+FE.US,D,20010215,000000,16.5531,16.608,16.3797,16.4885,405725.20739351,0
+FE.US,D,20010216,000000,16.6364,16.8432,16.5883,16.6668,1538563.7336052,0
+FE.US,D,20010220,000000,16.8158,16.8696,16.5149,16.5531,693514.19529773,0
+FE.US,D,20010221,000000,16.4571,17.1372,16.4571,16.6854,951224.48292519,0
+FE.US,D,20010222,000000,16.6668,16.905,16.5531,16.6747,1026156.4365644,0
+FE.US,D,20010223,000000,16.8158,16.8491,16.0768,16.3512,737026.62658997,0
+FE.US,D,20010226,000000,16.756,16.8226,16.4169,16.5669,803044.25632857,0
+FE.US,D,20010227,000000,16.5669,16.9657,16.4885,16.656,808091.21672375,0
+FE.US,D,20010228,000000,16.806,16.8932,16.5149,16.7687,928883.57089686,0
+FE.US,D,20010301,000000,16.7726,16.8696,16.5835,16.6472,1364511.9676112,0
+FE.US,D,20010302,000000,16.905,16.905,16.4287,16.5777,1157368.2231263,0
+FE.US,D,20010305,000000,16.5777,16.7726,16.4885,16.6599,905197.75514817,0
+FE.US,D,20010306,000000,16.8118,16.8118,16.3728,16.5061,816825.94801829,0
+FE.US,D,20010307,000000,16.363,16.8628,16.363,16.6942,1173155.0254461,0
+FE.US,D,20010308,000000,16.8226,16.905,16.6139,16.756,909228.38465909,0
+FE.US,D,20010309,000000,16.7256,16.7256,16.4345,16.6364,682423.33146125,0
+FE.US,D,20010312,000000,16.7765,16.7765,16.5149,16.5463,822371.8901428,0
+FE.US,D,20010313,000000,16.5463,16.656,16.3277,16.4404,752310.36553033,0
+FE.US,D,20010314,000000,16.1905,16.2797,15.8289,16.0524,1131326.2748357,0
+FE.US,D,20010315,000000,16.07,16.3679,16.0132,16.315,712830.60457408,0
+FE.US,D,20010316,000000,15.773,16.315,15.773,16.1425,1228427.7111975,0
+FE.US,D,20010319,000000,16.1905,16.315,15.8573,15.9876,1492363.5356974,0
+FE.US,D,20010320,000000,16.0132,16.1905,15.7437,15.9151,1177021.368539,0
+FE.US,D,20010321,000000,15.7652,16.4287,15.7535,15.9259,1361317.055966,0
+FE.US,D,20010322,000000,16.07,16.1905,15.0841,15.4085,1906989.8016285,0
+FE.US,D,20010323,000000,15.2624,15.5633,14.944,15.4771,1335111.8416699,0
+FE.US,D,20010326,000000,15.4771,16.1082,15.3879,16.064,931734.60351799,0
+FE.US,D,20010327,000000,16.1082,16.3405,16.1082,16.219,780031.91285259,0
+FE.US,D,20010328,000000,16.2542,16.3934,15.7495,16.1856,1653308.1026869,0
+FE.US,D,20010329,000000,16.219,16.4571,15.8505,16.3728,944002.00300665,0
+FE.US,D,20010330,000000,16.4287,16.6668,16.2797,16.6178,1000116.5290988,0
+FE.US,D,20010402,000000,16.5149,16.8696,16.4218,16.6668,2028790.3233856,0
+FE.US,D,20010403,000000,16.6668,16.7971,16.1308,16.6599,1137379.3619898,0
+FE.US,D,20010404,000000,16.7256,16.905,16.4953,16.5463,1836602.7654176,0
+FE.US,D,20010405,000000,16.5463,16.756,16.2679,16.6668,1236489.9906318,0
+FE.US,D,20010406,000000,16.5149,16.6599,15.9534,16.3081,914600.85665275,0
+FE.US,D,20010409,000000,16.3728,16.8275,16.2376,16.5777,1056398.4028466,0
+FE.US,D,20010410,000000,16.6668,17.3489,16.6668,16.9657,1510668.7161521,0
+FE.US,D,20010411,000000,16.8158,16.8158,16.3463,16.6011,1255473.7454219,0
+FE.US,D,20010412,000000,16.6599,16.8118,16.4757,16.6599,1297472.9049257,0
+FE.US,D,20010416,000000,16.5109,17.0176,16.5109,16.9422,645460.92822737,0
+FE.US,D,20010417,000000,16.8226,17.5007,16.8226,17.143,1599548.6887242,0
+FE.US,D,20010418,000000,17.3831,17.3831,16.608,16.8932,1795603.6101975,0
+FE.US,D,20010419,000000,16.9657,17.0823,16.5109,16.9794,1600387.4678275,0
+FE.US,D,20010420,000000,17.143,17.2126,16.5463,16.707,1727061.4798489,0
+FE.US,D,20010423,000000,16.905,17.1891,16.8158,17.0294,1033209.5280022,0
+FE.US,D,20010424,000000,17.094,17.6791,17.094,17.5203,2972795.3876299,0
+FE.US,D,20010425,000000,17.7673,17.7869,17.4527,17.5919,2304818.0364183,0
+FE.US,D,20010426,000000,17.5978,17.6674,17.3234,17.5635,3026890.5173164,0
+FE.US,D,20010427,000000,17.7085,17.8869,17.5567,17.8644,1584261.8885462,0
+FE.US,D,20010430,000000,17.8869,18.2446,17.8575,18.0368,1693127.6610171,0
+FE.US,D,20010501,000000,17.9162,18.226,17.7977,17.9456,1657340.7730228,0
+FE.US,D,20010502,000000,17.9162,17.9388,17.7369,17.8575,2131773.4175957,0
+FE.US,D,20010503,000000,17.6115,17.7673,17.3234,17.5351,1184412.2165257,0
+FE.US,D,20010504,000000,17.5567,17.8428,17.4283,17.831,711487.74167879,0
+FE.US,D,20010507,000000,17.8869,17.8938,17.5978,17.7369,934761.14709505,0
+FE.US,D,20010508,000000,17.6791,17.6791,17.3489,17.4881,1031028.9064162,0
+FE.US,D,20010509,000000,17.3381,17.5291,17.2665,17.4145,1347541.4867515,0
+FE.US,D,20010510,000000,17.5567,17.5567,17.3273,17.4479,824892.30910279,0
+FE.US,D,20010511,000000,17.3831,17.7369,17.3831,17.6879,511901.17242375,0
+FE.US,D,20010514,000000,17.6154,18.0044,17.6154,17.8232,1041440.1755047,0
+FE.US,D,20010515,000000,17.7085,17.7673,17.5635,17.6507,711487.74167879,0
+FE.US,D,20010516,000000,17.7085,17.7311,17.3831,17.7311,863025.12551362,0
+FE.US,D,20010517,000000,17.6066,17.9162,17.5351,17.5861,979612.35963244,0
+FE.US,D,20010518,000000,17.5567,17.7546,17.4685,17.4811,1191808.1665752,0
+FE.US,D,20010521,000000,17.5527,17.6291,17.3979,17.5007,2299943.5257413,0
+FE.US,D,20010522,000000,17.4409,17.6115,17.2979,17.5203,532899.22155681,0
+FE.US,D,20010523,000000,17.4087,17.8771,17.4087,17.7801,1477574.6968361,0
+FE.US,D,20010524,000000,17.7869,18.2015,17.7369,17.8575,5714246.9271088,0
+FE.US,D,20010525,000000,18.0044,18.1544,17.8134,18.0044,2453324.7950259,0
+FE.US,D,20010529,000000,18.0044,18.0829,17.7428,18.0044,1627097.7863281,0
+FE.US,D,20010530,000000,17.8869,18.2515,17.8869,18.0898,1829039.4677125,0
+FE.US,D,20010531,000000,18.0044,18.2779,17.9456,18.2446,1963269.6345513,0
+FE.US,D,20010601,000000,18.3289,18.3621,17.7673,18.3161,1264714.6013336,0
+FE.US,D,20010604,000000,18.3161,18.5651,18.3161,18.4788,1818953.7102225,0
+FE.US,D,20010605,000000,18.4788,18.5121,18.1848,18.3093,2803450.784657,0
+FE.US,D,20010606,000000,18.1613,18.2318,17.9162,17.977,2547745.6076597,0
+FE.US,D,20010607,000000,17.977,18.0976,17.3234,17.4037,4461456.8666523,0
+FE.US,D,20010608,000000,17.4087,17.8575,17.3831,17.7742,1307224.987517,0
+FE.US,D,20010611,000000,17.7085,18.3034,17.7085,18.2142,1586445.5713698,0
+FE.US,D,20010612,000000,18.7493,18.9894,18.2446,18.4592,3454789.2890827,0
+FE.US,D,20010613,000000,18.5121,18.8394,18.3681,18.4592,2132118.3170323,0
+FE.US,D,20010614,000000,18.4592,18.5572,17.9456,18.026,3735692.5332046,0
+FE.US,D,20010615,000000,17.9456,18.8874,17.9456,18.3465,2083222.1892086,0
+FE.US,D,20010618,000000,18.3465,18.6601,18.2515,18.5366,875794.5679692,0
+FE.US,D,20010619,000000,18.4533,18.9022,18.4533,18.8326,1486647.1846796,0
+FE.US,D,20010620,000000,18.8326,19.0854,18.7777,18.9894,1863478.3907488,0
+FE.US,D,20010621,000000,18.8688,18.9688,18.4533,18.81,1591311.9187463,0
+FE.US,D,20010622,000000,18.81,19.0002,18.5121,18.7395,1501267.6554726,0
+FE.US,D,20010625,000000,18.5405,18.8394,18.3925,18.3985,1072020.9187485,0
+FE.US,D,20010626,000000,18.4043,18.8032,18.2446,18.7013,1697492.9858393,0
+FE.US,D,20010627,000000,18.5719,18.959,18.5523,18.8934,1022293.1547092,0
+FE.US,D,20010628,000000,18.7777,19.1668,18.7777,19.1236,1336791.4407014,0
+FE.US,D,20010629,000000,19.1236,19.1668,18.9306,19.1442,1644732.5557477,0
+FE.US,D,20010702,000000,19.1374,19.3403,19.0462,19.3157,1287563.678804,0
+FE.US,D,20010703,000000,19.3333,19.5519,19.2873,19.4951,1035225.8631702,0
+FE.US,D,20010705,000000,19.4039,19.4951,19.1942,19.3461,979281.74597129,0
+FE.US,D,20010706,000000,19.3461,19.4951,19.1942,19.2873,762394.08219535,0
+FE.US,D,20010709,000000,19.4363,19.5166,19.3079,19.5166,1296301.4713361,0
+FE.US,D,20010710,000000,19.4039,19.5519,19.2677,19.3461,1625589.6166022,0
+FE.US,D,20010711,000000,19.4627,19.5107,18.9894,19.0462,1526300.4157667,0
+FE.US,D,20010712,000000,18.8972,18.909,18.7189,18.8394,1974861.5209421,0
+FE.US,D,20010713,000000,18.7493,18.7552,18.3337,18.4415,1628944.7330153,0
+FE.US,D,20010716,000000,18.4475,18.6895,18.4219,18.5405,1339313.9004865,0
+FE.US,D,20010717,000000,18.5719,18.6179,18.3985,18.5366,2294399.624442,0
+FE.US,D,20010718,000000,18.5121,18.6033,18.3681,18.5572,2221823.8033446,0
+FE.US,D,20010719,000000,18.5768,18.6895,18.4759,18.6033,3666802.4421817,0
+FE.US,D,20010720,000000,18.5651,18.6287,18.3161,18.5523,2718776.9525519,0
+FE.US,D,20010723,000000,18.4788,18.4867,17.977,18.3034,2733052.5239082,0
+FE.US,D,20010724,000000,18.2446,18.2446,17.8575,17.977,2516161.7988947,0
+FE.US,D,20010725,000000,17.8986,18.0044,17.7369,17.9526,3469406.698638,0
+FE.US,D,20010726,000000,17.977,18.0398,17.8575,18.0368,2747670.9538761,0
+FE.US,D,20010727,000000,18.126,18.1544,17.7673,17.9888,1376272.2220702,0
+FE.US,D,20010730,000000,17.9986,18.1848,17.7134,18.0996,1811400.6166427,0
+FE.US,D,20010731,000000,18.0976,18.0996,17.7673,18.0584,1312263.7846119,0
+FE.US,D,20010801,000000,18.0976,18.3337,17.9388,18.2446,2092965.0880871,0
+FE.US,D,20010802,000000,18.1848,18.321,18.0898,18.2622,1747891.1609137,0
+FE.US,D,20010803,000000,18.273,18.3985,18.1074,18.3563,4283208.1439044,0
+FE.US,D,20010806,000000,18.2446,18.2515,17.8702,17.8938,881502.75568669,0
+FE.US,D,20010807,000000,17.7085,18.0535,17.7085,17.977,4615684.0579279,0
+FE.US,D,20010808,000000,17.982,17.982,17.7027,17.7134,1247246.159157,0
+FE.US,D,20010809,000000,17.6507,18.0044,17.6291,17.8232,914937.5927891,0
+FE.US,D,20010810,000000,17.8575,18.2142,17.7085,18.1074,2022067.8456089,0
+FE.US,D,20010813,000000,18.1544,18.1681,17.8644,17.9094,630511.88459829,0
+FE.US,D,20010814,000000,17.8575,18.0044,17.7085,17.883,965167.39979535,0
+FE.US,D,20010815,000000,17.8575,18.0172,17.6154,17.7801,868402.69956995,0
+FE.US,D,20010816,000000,17.8379,17.977,17.6507,17.9162,577925.94505011,0
+FE.US,D,20010817,000000,17.9026,17.9652,17.7938,17.9456,1124772.1651272,0
+FE.US,D,20010820,000000,18.1544,18.3034,18.0721,18.2779,621775.11247869,0
+FE.US,D,20010821,000000,18.273,18.3034,18.1544,18.1681,1060763.7276688,0
+FE.US,D,20010822,000000,18.2446,18.273,18.0398,18.1544,1164253.9669085,0
+FE.US,D,20010823,000000,18.1897,18.3337,18.126,18.2142,1787204.5946269,0
+FE.US,D,20010824,000000,18.1848,18.3925,18.1466,18.2985,1261349.2807951,0
+FE.US,D,20010827,000000,18.3621,18.81,18.3337,18.7493,4691952.7519871,0
+FE.US,D,20010828,000000,18.7552,19.104,18.7552,19.104,4966135.5591576,0
+FE.US,D,20010829,000000,19.104,19.2873,19.0462,19.2559,3285111.0112112,0
+FE.US,D,20010830,000000,19.2265,19.5245,19.2265,19.4451,2445602.3129655,0
+FE.US,D,20010831,000000,19.4451,19.6411,19.3333,19.5764,2026103.5771825,0
+FE.US,D,20010904,000000,19.5764,19.9086,19.5245,19.7254,1926307.2313174,0
+FE.US,D,20010905,000000,19.7254,19.7254,19.4999,19.6548,1815935.3299457,0
+FE.US,D,20010906,000000,19.6411,19.942,19.4951,19.6783,2433674.7108508,0
+FE.US,D,20010907,000000,19.6783,19.9086,19.5823,19.7302,1569142.4360239,0
+FE.US,D,20010910,000000,19.6734,19.6734,19.3255,19.5303,2143541.835355,0
+FE.US,D,20010917,000000,19.6783,19.6783,18.9306,19.3403,2041057.7228742,0
+FE.US,D,20010918,000000,19.1942,19.2334,18.9022,19.2265,4267415.2191093,0
+FE.US,D,20010919,000000,19.2138,19.8822,19.1873,19.794,5645029.2836623,0
+FE.US,D,20010920,000000,19.794,20.5946,19.794,20.5045,4420461.7930825,0
+FE.US,D,20010921,000000,20.2399,20.6779,19.6411,19.9704,3805242.8311374,0
+FE.US,D,20010924,000000,19.942,20.0889,19.794,19.942,2514319.9542701,0
+FE.US,D,20010925,000000,20.2399,20.2653,19.8822,20.2653,4352087.0103895,0
+FE.US,D,20010926,000000,20.0595,20.3113,19.942,20.2085,4283037.7350111,0
+FE.US,D,20010927,000000,20.0301,20.6652,19.9086,20.6015,4027178.475721,0
+FE.US,D,20010928,000000,20.6426,21.5952,20.6181,21.4001,7170990.9224676,0
+FE.US,D,20011001,000000,21.1924,21.2797,20.9856,21.2003,2034668.9199963,0
+FE.US,D,20011002,000000,21.2003,21.6687,21.1307,21.6687,1473712.4353934,0
+FE.US,D,20011003,000000,21.6608,22.0107,21.4257,21.9539,2264665.8236018,0
+FE.US,D,20011004,000000,21.9666,22.0058,21.3679,21.8451,1680357.198149,0
+FE.US,D,20011005,000000,21.8764,21.994,21.7872,21.8451,1625085.5328102,0
+FE.US,D,20011008,000000,21.803,21.803,21.3875,21.5384,1384836.5444715,0
+FE.US,D,20011009,000000,21.5384,21.5834,21.0248,21.0474,1500758.469618,0
+FE.US,D,20011010,000000,20.9915,21.1032,20.719,20.9513,1901612.2275721,0
+FE.US,D,20011011,000000,20.9513,21.0131,20.626,20.6828,986337.89864672,0
+FE.US,D,20011012,000000,20.5368,20.8044,20.4143,20.5701,1455734.8073623,0
+FE.US,D,20011015,000000,20.5368,20.9758,20.4741,20.8044,1754447.3114472,0
+FE.US,D,20011016,000000,20.8622,21.2797,20.7612,21.2061,1557377.0795021,0
+FE.US,D,20011017,000000,21.2169,21.4874,21.0729,21.3433,1863478.3907488,0
+FE.US,D,20011018,000000,21.3433,21.3679,21.0131,21.1365,2398901.0925032,0
+FE.US,D,20011019,000000,21.1434,21.7256,21.1307,21.602,2548757.8568939,0
+FE.US,D,20011022,000000,21.5187,21.9039,21.4599,21.702,1826346.5990342,0
+FE.US,D,20011023,000000,21.5756,21.6099,21.2845,21.4257,2143541.835355,0
+FE.US,D,20011024,000000,21.4257,21.4257,21.1032,21.1924,1296807.5959532,0
+FE.US,D,20011025,000000,21.0729,21.4453,21.0131,21.0131,2725660.655509,0
+FE.US,D,20011026,000000,21.0131,21.0131,20.4858,20.6828,2434344.1014734,0
+FE.US,D,20011029,000000,20.626,20.626,20.2399,20.4025,2227872.8088486,0
+FE.US,D,20011030,000000,20.2399,20.3967,20.0889,20.2399,3205137.1992394,0
+FE.US,D,20011031,000000,20.2399,20.5593,20.1183,20.5113,2725495.3486784,0
+FE.US,D,20011101,000000,20.5662,20.8945,20.2399,20.8328,4670282.250994,0
+FE.US,D,20011102,000000,20.8945,21.0817,20.5368,20.9484,4700016.0518341,0
+FE.US,D,20011105,000000,20.8739,21.5482,20.7446,21.5187,2200320.6500071,0
+FE.US,D,20011106,000000,21.5756,21.5756,20.9582,21.2619,4453057.8510817,0
+FE.US,D,20011107,000000,21.0356,21.0954,20.4143,20.5466,3417997.294742,0
+FE.US,D,20011108,000000,20.429,20.7446,20.3281,20.6122,2479874.9087587,0
+FE.US,D,20011109,000000,20.7446,20.9043,20.5417,20.8044,1373081.3920752,0
+FE.US,D,20011112,000000,20.9798,20.9798,20.5319,20.8396,1677328.6137469,0
+FE.US,D,20011113,000000,20.8945,21.0082,20.6652,20.8945,2408475.6233135,0
+FE.US,D,20011114,000000,20.8945,20.9798,20.5466,20.6426,1826852.7236513,0
+FE.US,D,20011115,000000,20.5946,20.7132,20.3819,20.626,1128805.8558757,0
+FE.US,D,20011116,000000,20.626,20.8562,20.4143,20.5045,1625417.1668839,0
+FE.US,D,20011119,000000,20.4476,20.4858,20.1183,20.2271,2230729.963945,0
+FE.US,D,20011120,000000,20.2889,20.7446,20.1467,20.7132,2368997.9031824,0
+FE.US,D,20011121,000000,20.8622,20.8622,20.0889,20.526,1570812.8513427,0
+FE.US,D,20011123,000000,20.3379,20.5946,20.1673,20.5045,309123.77317362,0
+FE.US,D,20011126,000000,20.6975,20.7446,20.4858,20.526,1810724.0831325,0
+FE.US,D,20011127,000000,20.526,20.5828,20.1438,20.3281,1157029.446165,0
+FE.US,D,20011128,000000,20.2977,20.4858,19.9468,19.9635,1515709.554072,0
+FE.US,D,20011129,000000,20.0889,20.2977,19.7038,20.0242,2399068.4401588,0
+FE.US,D,20011130,000000,20.0772,20.3711,20.0654,20.1066,1666913.2630082,0
+FE.US,D,20011203,000000,20.1066,20.2889,19.9635,20.2722,1851715.0750521,0
+FE.US,D,20011204,000000,20.2653,21.0405,20.2339,20.8945,2541192.5183638,0
+FE.US,D,20011205,000000,20.8328,20.8328,20.1369,20.5466,3054104.9196091,0
+FE.US,D,20011206,000000,20.3711,20.4476,20.0654,20.1732,1495219.6703811,0
+FE.US,D,20011207,000000,20.1183,20.4692,20.0595,20.3565,2342283.5030316,0
+FE.US,D,20011210,000000,20.3281,20.4359,20.1066,20.3193,1304029.0554592,0
+FE.US,D,20011211,000000,20.1791,20.4417,19.9704,20.0831,1187438.7601028,0
+FE.US,D,20011212,000000,20.0008,20.1125,19.5519,20.0478,1649107.0642827,0
+FE.US,D,20011213,000000,19.942,20.4741,19.8184,20.3035,1602233.3941022,0
+FE.US,D,20011214,000000,20.1467,20.4476,20.1183,20.3967,1755453.4382062,0
+FE.US,D,20011217,000000,20.3967,20.5368,20.184,20.3281,1763012.6542611,0
+FE.US,D,20011218,000000,20.3281,20.4858,20.2085,20.4741,1342333.3011758,0
+FE.US,D,20011219,000000,20.3281,21.1307,20.2399,20.9915,1968141.0839905,0
+FE.US,D,20011220,000000,20.8945,20.9513,20.5946,20.8454,1091005.6939511,0
+FE.US,D,20011221,000000,20.8454,20.9356,20.6975,20.8396,2201494.1244217,0
+FE.US,D,20011224,000000,20.8396,20.9758,20.773,20.8044,670828.38383277,0
+FE.US,D,20011226,000000,20.8328,21.0729,20.7446,20.823,1072354.5936471,0
+FE.US,D,20011227,000000,20.673,20.9513,20.673,20.7524,1536544.3371996,0
+FE.US,D,20011228,000000,20.7524,20.9798,20.4359,20.9278,1795435.2421294,0
+FE.US,D,20011231,000000,20.8044,21.1307,20.719,20.823,1234814.4732503,0
+FE.US,D,20020102,000000,20.6828,20.9416,20.4858,20.9043,1935384.8212235,0
+FE.US,D,20020103,000000,20.773,20.8788,20.673,20.8328,3019160.8923683,0
+FE.US,D,20020104,000000,20.8945,20.8945,20.5828,20.673,686451.92014709,0
+FE.US,D,20020107,000000,20.673,20.8298,20.5466,20.7974,1046149.379351,0
+FE.US,D,20020108,000000,20.7132,20.7446,20.4143,20.4476,1754111.5957235,0
+FE.US,D,20020109,000000,20.5045,20.7132,20.3565,20.6397,2187218.5530653,0
+FE.US,D,20020110,000000,20.5368,20.6534,20.4476,20.4976,2342447.7894496,0
+FE.US,D,20020111,000000,20.5319,20.6828,20.4741,20.6015,1581736.3675235,0
+FE.US,D,20020114,000000,20.5045,20.9513,20.5045,20.773,1475896.1182171,0
+FE.US,D,20020115,000000,20.8044,20.9798,20.8044,20.9513,2223165.6458275,0
+FE.US,D,20020116,000000,20.9513,21.1169,20.817,20.9758,1739658.4725861,0
+FE.US,D,20020117,000000,21.0474,21.3345,21.0356,21.2747,2911976.759754,0
+FE.US,D,20020118,000000,21.1924,21.4599,21.1924,21.4599,1714120.6080875,0
+FE.US,D,20020122,000000,21.4384,21.4776,21.2169,21.4453,1867504.9386096,0
+FE.US,D,20020123,000000,21.4599,21.6354,21.4384,21.6354,2127574.4200166,0
+FE.US,D,20020124,000000,21.5756,21.656,21.4874,21.6138,2218965.6278358,0
+FE.US,D,20020125,000000,21.5893,21.6138,21.4119,21.5697,1353255.7969442,0
+FE.US,D,20020128,000000,21.4257,21.702,21.4257,21.702,1696141.9596438,0
+FE.US,D,20020129,000000,21.7608,22.0058,21.602,21.6138,2407467.4557296,0
+FE.US,D,20020130,000000,21.4001,21.5187,21.0513,21.4257,2349003.9399832,0
+FE.US,D,20020131,000000,21.5482,22.1421,21.3875,22.1421,1455234.8052203,0
+FE.US,D,20020201,000000,21.994,22.6506,21.994,22.6164,2122868.2774079,0
+FE.US,D,20020204,000000,22.6164,22.8398,22.5301,22.7976,2291714.9190639,0
+FE.US,D,20020205,000000,22.9731,22.9731,22.4409,22.7418,3057634.5265657,0
+FE.US,D,20020206,000000,22.7222,22.8339,22.4076,22.7448,2993630.1707574,0
+FE.US,D,20020207,000000,22.682,22.9995,22.6164,22.9995,1329066.917816,0
+FE.US,D,20020208,000000,22.8525,22.8956,22.4713,22.5879,1435241.8624337,0
+FE.US,D,20020211,000000,22.2331,22.2331,21.7942,21.997,2453164.5902579,0
+FE.US,D,20020212,000000,21.9402,22.2909,21.8138,21.9666,1863307.9818555,0
+FE.US,D,20020213,000000,22.0107,22.3625,21.9098,22.3165,1384332.4606795,0
+FE.US,D,20020214,000000,22.3233,22.3233,22.1724,22.3106,457133.590877,0
+FE.US,D,20020215,000000,22.3106,22.3801,22.2331,22.3106,896285.47207266,0
+FE.US,D,20020219,000000,22.3106,22.3106,21.8706,22.0529,1421296.9047385,0
+FE.US,D,20020220,000000,22.0235,22.046,21.4257,21.7814,1568301.6160955,0
+FE.US,D,20020221,000000,21.7872,22.0235,21.1307,21.3609,3815657.1614636,0
+FE.US,D,20020222,000000,20.8328,21.5482,20.773,21.3287,1878260.0867222,0
+FE.US,D,20020225,000000,21.2747,21.4874,21.0474,21.4599,2475511.6247615,0
+FE.US,D,20020226,000000,21.5756,21.7814,21.4874,21.6844,1755110.5795946,0
+FE.US,D,20020227,000000,21.7942,22.046,21.6952,21.9715,1337967.9763536,0
+FE.US,D,20020228,000000,21.9754,22.0107,21.7872,21.7872,1403152.9494642,0
+FE.US,D,20020301,000000,21.9039,22.0763,21.6285,22.0235,2317754.8265295,0
+FE.US,D,20020304,000000,22.0813,22.5428,21.9323,22.5105,1726558.4164693,0
+FE.US,D,20020305,000000,22.3801,22.687,22.2547,22.6164,1261193.1576773,0
+FE.US,D,20020306,000000,22.6506,22.9025,22.6114,22.8858,2030133.1862809,0
+FE.US,D,20020307,000000,22.7644,22.9182,22.7074,22.8574,1373753.8439354,0
+FE.US,D,20020308,000000,22.8574,22.9731,22.6556,22.7418,1529652.4709422,0
+FE.US,D,20020311,000000,22.7074,23.2837,22.6164,23.0073,1327717.9324455,0
+FE.US,D,20020312,000000,23.0073,23.2661,21.8138,22.0176,6714696.1106939,0
+FE.US,D,20020313,000000,21.5187,21.7872,21.2797,21.5648,2569086.5154043,0
+FE.US,D,20020314,000000,21.5756,21.6099,21.2169,21.2797,2228039.1360918,0
+FE.US,D,20020315,000000,21.4257,21.4541,21.2169,21.2169,2494327.0114834,0
+FE.US,D,20020318,000000,20.2399,21.1032,20.1791,20.8622,3240416.9422041,0
+FE.US,D,20020319,000000,19.794,20.0301,18.5464,19.1942,13024175.179436,0
+FE.US,D,20020320,000000,19.1873,19.2745,18.0368,18.959,7580244.7164051,0
+FE.US,D,20020321,000000,18.963,20.1183,18.963,20.0654,4323361.3771334,0
+FE.US,D,20020322,000000,19.9145,20.0889,19.6783,20.0008,2426957.3351367,0
+FE.US,D,20020325,000000,19.942,20.2653,19.7606,20.0174,2391335.7539731,0
+FE.US,D,20020326,000000,19.942,20.4143,19.9282,20.3565,3660929.9680462,0
+FE.US,D,20020327,000000,20.4741,20.526,20.2399,20.3927,3294183.4990546,0
+FE.US,D,20020328,000000,20.3927,20.6603,20.3379,20.5828,2511459.7379362,0
+FE.US,D,20020401,000000,20.5368,20.5946,20.4084,20.4476,3768110.0190103,0
+FE.US,D,20020402,000000,20.4476,20.4476,19.988,20.0889,2081714.0194827,0
+FE.US,D,20020403,000000,20.0889,20.2516,19.7302,20.2516,1573504.6996084,0
+FE.US,D,20020404,000000,20.2516,20.5319,20.1183,20.1252,1980739.0971403,0
+FE.US,D,20020405,000000,20.0301,20.2085,19.4117,19.7606,3020338.448433,0
+FE.US,D,20020408,000000,19.7606,19.8292,19.5245,19.8126,1761834.0777839,0
+FE.US,D,20020409,000000,19.794,19.935,19.697,19.8518,2756742.4213071,0
+FE.US,D,20020410,000000,19.8518,20.3927,19.8038,20.2339,2987574.0223657,0
+FE.US,D,20020411,000000,19.4039,19.794,19.1942,19.4999,5002590.8173619,0
+FE.US,D,20020412,000000,19.3745,19.942,19.2559,19.6616,2182678.7376997,0
+FE.US,D,20020415,000000,19.6136,19.6136,19.3157,19.3461,2589247.8262591,0
+FE.US,D,20020416,000000,19.3461,19.6411,19.3461,19.6352,1740498.2721019,0
+FE.US,D,20020417,000000,19.5823,19.6352,19.4627,19.5891,869243.5194983,0
+FE.US,D,20020418,000000,19.5519,19.5519,18.814,19.2873,3168351.327374,0
+FE.US,D,20020419,000000,19.2873,19.6411,19.0178,19.6136,3007740.4352832,0
+FE.US,D,20020422,000000,19.6205,19.6411,19.4363,19.5519,1440616.3752524,0
+FE.US,D,20020423,000000,19.5519,19.8126,19.4039,19.4039,1411047.8812428,0
+FE.US,D,20020424,000000,19.7038,20.0772,19.6029,19.8518,2955988.1727756,0
+FE.US,D,20020425,000000,19.794,19.8126,19.4891,19.6136,1269088.0894561,0
+FE.US,D,20020426,000000,19.5245,19.7038,19.4039,19.6548,1165094.7868368,0
+FE.US,D,20020429,000000,19.6548,19.9086,19.5891,19.6411,1066136.1996625,0
+FE.US,D,20020430,000000,19.6411,19.9204,19.6411,19.8184,3353149.0577678,0
+FE.US,D,20020501,000000,19.6734,19.743,19.4695,19.5245,1006334.9230835,0
+FE.US,D,20020502,000000,19.5245,19.697,19.302,19.6783,1392904.9463811,0
+FE.US,D,20020503,000000,20.0008,20.0242,19.5891,19.8126,2240135.1062746,0
+FE.US,D,20020506,000000,19.942,20.0536,19.8184,19.9704,1412726.459862,0
+FE.US,D,20020507,000000,19.942,19.9468,19.4813,19.4813,1470017.5216064,0
+FE.US,D,20020508,000000,19.4813,19.4951,19.1942,19.3461,2201162.490348,0
+FE.US,D,20020509,000000,19.4039,19.6548,19.2265,19.2628,1239181.8388976,0
+FE.US,D,20020510,000000,19.2138,19.5166,19.0002,19.104,1790396.4450345,0
+FE.US,D,20020513,000000,19.104,19.1942,18.8874,19.104,1128805.8558757,0
+FE.US,D,20020514,000000,19.1942,19.5823,19.0923,19.4951,1249931.8849476,0
+FE.US,D,20020515,000000,19.4951,19.7538,19.302,19.6352,3542820.278426,0
+FE.US,D,20020516,000000,19.6411,19.9537,19.3403,19.4999,3370284.8454582,0
+FE.US,D,20020517,000000,19.4039,19.5705,19.0609,19.5519,1705895.0626476,0
+FE.US,D,20020520,000000,19.5519,19.845,19.4755,19.6832,1103094.5212462,0
+FE.US,D,20020521,000000,19.7038,20.3241,19.6734,20.1301,1310082.1426133,0
+FE.US,D,20020522,000000,20.1252,20.4927,20.1252,20.4211,2525568.9820494,0
+FE.US,D,20020523,000000,20.5368,20.6534,20.1889,20.2085,2450810.4985411,0
+FE.US,D,20020524,000000,20.1791,20.626,20.1125,20.5417,1500257.4470635,0
+FE.US,D,20020528,000000,20.5417,20.6397,20.3967,20.5662,1220532.7794188,0
+FE.US,D,20020529,000000,20.5701,20.6828,20.4143,20.5535,2443924.7547589,0
+FE.US,D,20020530,000000,20.5368,20.6426,20.3281,20.4143,3220429.1014801,0
+FE.US,D,20020531,000000,20.8044,20.823,20.4741,20.5417,1457249.0995633,0
+FE.US,D,20020603,000000,20.5535,20.5946,19.9145,20.0419,1560066.8869428,0
+FE.US,D,20020604,000000,20.0419,20.4417,20.0115,20.2829,2620995.9214422,0
+FE.US,D,20020605,000000,20.3281,20.4143,20.1183,20.2516,1505301.3462211,0
+FE.US,D,20020606,000000,20.2516,20.2889,19.8184,19.8822,2499194.3792726,0
+FE.US,D,20020607,000000,20.0301,20.3193,19.8822,20.2085,2209727.8331618,0
+FE.US,D,20020610,000000,20.1791,20.5045,20.0831,20.2575,1634659.043208,0
+FE.US,D,20020611,000000,20.3281,20.5319,20.1183,20.2085,886882.37056808,0
+FE.US,D,20020612,000000,20.1467,20.3879,19.9704,20.0889,1965624.7466806,0
+FE.US,D,20020613,000000,20.1183,20.3879,20.0595,20.2085,1525285.105295,0
+FE.US,D,20020614,000000,20.2085,20.2457,19.6411,20.0595,1494379.8708654,0
+FE.US,D,20020617,000000,20.0008,20.1919,19.7302,20.1615,744247.06568344,0
+FE.US,D,20020618,000000,20.1183,20.5662,20.1183,20.4476,1146445.727358,0
+FE.US,D,20020619,000000,20.5045,20.823,20.4663,20.8044,1838107.8739058,0
+FE.US,D,20020620,000000,20.773,20.9043,20.1183,20.2605,1476401.2224216,0
+FE.US,D,20020621,000000,19.9086,20.3819,19.9086,20.3633,1881451.9371298,0
+FE.US,D,20020624,000000,20.3711,20.4143,19.9762,20.1066,1897246.90275,0
+FE.US,D,20020625,000000,20.0595,20.3241,19.8518,20.035,1338139.4056594,0
+FE.US,D,20020626,000000,19.794,19.8646,19.4117,19.7254,2378910.1905416,0
+FE.US,D,20020627,000000,19.7606,20.0889,19.4627,19.794,2599662.1565854,0
+FE.US,D,20020628,000000,19.4627,19.9704,19.4117,19.8724,1689591.9315853,0
+FE.US,D,20020701,000000,19.7754,19.9704,19.6283,19.6411,891413.00222085,0
+FE.US,D,20020702,000000,19.6411,19.6411,18.9894,19.1374,1929165.4068263,0
+FE.US,D,20020703,000000,19.0462,19.1295,18.3337,18.6287,3116270.4920303,0
+FE.US,D,20020705,000000,18.5249,18.6287,18.4043,18.4788,927032.54255944,0
+FE.US,D,20020708,000000,18.4788,18.5121,18.0172,18.0172,1957559.4060087,0
+FE.US,D,20020709,000000,18.0368,18.2015,17.5567,17.8232,2571267.1369904,0
+FE.US,D,20020710,000000,17.7977,17.7977,16.707,16.7971,1652800.9576573,0
+FE.US,D,20020711,000000,16.6668,17.2538,16.608,17.2411,2529102.6706561,0
+FE.US,D,20020712,000000,17.4283,18.1681,17.2019,17.7977,2854180.5938052,0
+FE.US,D,20020715,000000,17.3489,18.4533,16.6668,18.2985,3128025.6444267,0
+FE.US,D,20020716,000000,17.977,18.2015,17.4409,17.5399,1795772.9986783,0
+FE.US,D,20020717,000000,17.5291,17.9584,17.143,17.292,1345185.3542095,0
+FE.US,D,20020718,000000,17.2979,17.4409,16.7256,16.8275,1218184.8101771,0
+FE.US,D,20020719,000000,16.656,16.707,15.87,16.2513,2096156.9384947,0
+FE.US,D,20020722,000000,16.2513,16.7256,15.9259,16.3081,2081370.1404586,0
+FE.US,D,20020723,000000,16.1905,16.4345,14.7921,14.9106,2213259.4809434,0
+FE.US,D,20020724,000000,14.8969,17.4685,14.8156,17.3557,3190862.6482956,0
+FE.US,D,20020725,000000,17.3234,18.2446,16.905,17.6154,2760608.7644,0
+FE.US,D,20020726,000000,17.7977,18.2142,17.1784,17.3048,4008357.9869365,0
+FE.US,D,20020729,000000,17.3831,17.7311,16.2082,16.3865,5622351.6354976,0
+FE.US,D,20020730,000000,16.3405,18.0976,16.3218,17.8575,5328848.3374007,0
+FE.US,D,20020731,000000,17.8575,18.4337,17.3107,18.3034,3340552.0650306,0
+FE.US,D,20020801,000000,18.0976,19.1668,17.6733,18.7552,3119622.5472058,0
+FE.US,D,20020802,000000,18.9306,19.1795,18.5405,18.7267,5679973.3109031,0
+FE.US,D,20020805,000000,18.3034,18.9894,18.1848,18.273,1641207.0304414,0
+FE.US,D,20020806,000000,18.6033,19.2814,18.5651,19.1942,1651289.7266938,0
+FE.US,D,20020807,000000,19.3461,19.4951,18.8934,19.2559,1940422.5979059,0
+FE.US,D,20020808,000000,19.1942,19.3971,18.4788,19.3971,2127574.4200166,0
+FE.US,D,20020809,000000,19.3461,19.5519,18.9894,19.1942,1664393.8644607,0
+FE.US,D,20020812,000000,18.81,19.5362,18.81,19.4813,1119058.875347,0
+FE.US,D,20020813,000000,19.3157,19.4039,18.81,18.9306,938287.69281397,0
+FE.US,D,20020814,000000,18.8394,19.4951,18.7493,19.3461,1699845.0367311,0
+FE.US,D,20020815,000000,19.5823,19.697,19.3745,19.596,1165424.3800855,0
+FE.US,D,20020816,000000,19.5646,19.6734,19.4039,19.6411,1084282.1957619,0
+FE.US,D,20020819,000000,19.4401,19.6734,19.2559,19.5764,1049840.211488,0
+FE.US,D,20020820,000000,19.5519,19.8978,19.4039,19.7606,1098563.8895934,0
+FE.US,D,20020821,000000,19.9704,20.1791,19.4627,20.1467,1105620.0422689,0
+FE.US,D,20020822,000000,20.2085,20.5946,19.9841,20.5662,1219190.936936,0
+FE.US,D,20020823,000000,20.4741,20.5828,19.794,19.8822,867058.81626213,0
+FE.US,D,20020826,000000,20.1252,20.5701,20.0174,20.4476,635214.96596938,0
+FE.US,D,20020827,000000,20.5368,20.7054,20.1183,20.3281,780541.09870727,0
+FE.US,D,20020828,000000,20.3281,20.6603,19.9704,20.6397,1548978.0639314,0
+FE.US,D,20020829,000000,20.3879,20.3879,19.8038,19.9204,1084621.9931359,0
+FE.US,D,20020830,000000,19.8822,19.888,19.1844,19.6411,1731258.4366028,0
+FE.US,D,20020903,000000,19.0462,19.3921,18.9218,19.0609,2010306.5707374,0
+FE.US,D,20020904,000000,19.1942,19.3079,18.5189,18.7326,1666410.1996286,0
+FE.US,D,20020905,000000,18.4533,18.7777,18.3337,18.5405,1632809.0352831,0
+FE.US,D,20020906,000000,18.6287,18.715,18.4043,18.6141,1292946.354923,0
+FE.US,D,20020909,000000,18.5121,18.7444,18.1613,18.4788,1189284.6863776,0
+FE.US,D,20020910,000000,18.5719,18.5719,18.0456,18.273,1216668.477151,0
+FE.US,D,20020911,000000,18.6033,18.6503,18.1309,18.4533,1197515.3338801,0
+FE.US,D,20020912,000000,18.1544,18.1848,17.6879,17.9094,1471195.0776711,0
+FE.US,D,20020913,000000,17.8938,18.5121,17.8506,18.3563,1060422.9098824,0
+FE.US,D,20020916,000000,18.1544,18.3867,17.5919,18.2083,1035396.2720634,0
+FE.US,D,20020917,000000,18.6033,18.6033,17.7605,17.8575,1282189.1659853,0
+FE.US,D,20020918,000000,17.7673,18.4592,17.5919,18.1417,852278.14070123,0
+FE.US,D,20020919,000000,17.9937,18.3337,17.7605,18.1544,1437091.8703586,0
+FE.US,D,20020920,000000,18.1613,18.273,17.6154,18.1368,2539349.6533266,0
+FE.US,D,20020923,000000,17.9888,18.0535,17.292,17.8134,1342333.3011758,0
+FE.US,D,20020924,000000,17.7977,17.7977,17.1176,17.2616,1403152.9494642,0
+FE.US,D,20020925,000000,17.3489,17.8702,17.2078,17.7428,1298489.2358099,0
+FE.US,D,20020926,000000,17.977,18.5572,17.8379,18.1613,2309524.179027,0
+FE.US,D,20020927,000000,18.1681,18.3925,17.6154,18.0721,1752596.2831099,0
+FE.US,D,20020930,000000,17.8183,18.0721,17.6115,17.7487,2419562.4054999,0
+FE.US,D,20021001,000000,17.977,18.1897,17.6879,18.0662,2497177.0236921,0
+FE.US,D,20021002,000000,18.0976,18.4788,17.7801,18.1897,2603524.4180281,0
+FE.US,D,20021003,000000,18.3034,18.3925,17.7085,17.7134,2684333.9478655,0
+FE.US,D,20021004,000000,17.7134,17.8575,17.143,17.6223,1758478.9613708,0
+FE.US,D,20021007,000000,17.6223,18.1544,17.2019,17.3881,2423933.8527973,0
+FE.US,D,20021008,000000,17.4409,17.4881,15.9102,16.7138,3696041.3429426,0
+FE.US,D,20021009,000000,16.6668,16.6668,15.237,15.4281,3574410.2096663,0
+FE.US,D,20021010,000000,15.5369,17.341,15.4222,17.2078,3424721.8133438,0
+FE.US,D,20021011,000000,17.5203,17.5291,16.7138,17.2616,1646583.5840851,0
+FE.US,D,20021014,000000,16.6668,17.8232,16.6668,17.5459,2384954.0939829,0
+FE.US,D,20021015,000000,17.6948,17.7369,16.5835,16.7893,3489570.050318,0
+FE.US,D,20021016,000000,16.7893,17.0529,15.4771,15.6545,3907221.8394136,0
+FE.US,D,20021017,000000,16.1082,16.7844,15.5309,16.756,3018485.3792706,0
+FE.US,D,20021018,000000,16.4885,17.0294,15.9651,16.9344,1799801.5873641,0
+FE.US,D,20021021,000000,16.905,17.5861,16.7619,17.5713,1771244.3221762,0
+FE.US,D,20021022,000000,17.5635,17.9162,16.6942,17.2773,1712612.4383616,0
+FE.US,D,20021023,000000,17.3489,18.0044,17.3489,18.0044,1768388.1874924,0
+FE.US,D,20021024,000000,18.126,18.4415,17.8232,18.1417,2126398.9047769,0
+FE.US,D,20021025,000000,18.2015,18.6033,17.831,18.4788,2132616.2783492,0
+FE.US,D,20021028,000000,18.8032,18.9306,18.6033,18.7189,1589299.6652286,0
+FE.US,D,20021029,000000,18.7326,19.104,18.5405,18.9688,2449304.3696403,0
+FE.US,D,20021030,000000,19.0462,19.2873,18.859,19.2373,2182178.7355579,0
+FE.US,D,20021031,000000,19.3079,19.3785,18.9737,19.3157,1683714.3553872,0
+FE.US,D,20021101,000000,19.0462,19.3157,18.8972,19.1295,1141577.3391564,0
+FE.US,D,20021104,000000,19.1668,19.942,19.1374,19.6616,5044251.1999041,0
+FE.US,D,20021105,000000,19.5107,19.6352,19.2011,19.5823,2018378.0338845,0
+FE.US,D,20021106,000000,19.6411,20.1467,19.6411,20.0419,1508485.0333285,0
+FE.US,D,20021107,000000,19.8184,19.9586,19.0982,19.4695,1998210.6005545,0
+FE.US,D,20021108,000000,19.4755,19.4755,18.8522,19.0178,2099184.5024843,0
+FE.US,D,20021111,000000,19.0227,19.0227,18.5523,18.7983,960637.78855511,0
+FE.US,D,20021112,000000,18.8032,18.8032,18.0044,18.1182,2386802.0610827,0
+FE.US,D,20021113,000000,18.126,18.5964,18.026,18.3867,1647255.0155328,0
+FE.US,D,20021114,000000,18.7493,18.7493,18.3867,18.5366,921994.76587707,0
+FE.US,D,20021115,000000,18.1544,18.8806,18.126,18.8806,2102882.477509,0
+FE.US,D,20021118,000000,19.1942,19.2422,18.6601,18.8522,1258668.6570671,0
+FE.US,D,20021119,000000,18.6846,18.8394,18.3621,18.6787,1156688.6283784,0
+FE.US,D,20021120,000000,18.7189,19.1374,18.5572,18.8748,1585263.9336549,0
+FE.US,D,20021121,000000,18.8972,19.0227,18.6287,18.8394,1266901.3453948,0
+FE.US,D,20021122,000000,18.8394,19.4401,18.7493,19.4177,1188607.1324547,0
+FE.US,D,20021125,000000,19.4177,19.6734,19.104,19.2373,1222212.3784504,0
+FE.US,D,20021126,000000,19.2422,19.2422,18.7552,18.7552,910234.51141801,0
+FE.US,D,20021127,000000,18.859,18.9022,18.6229,18.7777,959626.55973351,0
+FE.US,D,20021129,000000,18.7777,18.8748,18.5405,18.859,619426.12282449,0
+FE.US,D,20021202,000000,19.1374,19.1374,18.6141,18.7395,1732599.2586731,0
+FE.US,D,20021203,000000,18.8688,18.8806,18.5317,18.5317,2173270.5341324,0
+FE.US,D,20021204,000000,18.0662,18.4867,17.8575,17.8575,3363563.388094,0
+FE.US,D,20021205,000000,17.9388,18.1897,17.7546,18.1368,2045593.4565897,0
+FE.US,D,20021206,000000,18.3337,18.3925,18.0721,18.3867,2466940.1594724,0
+FE.US,D,20021209,000000,18.3034,18.8522,18.2985,18.6503,2237450.4008966,0
+FE.US,D,20021210,000000,18.7189,18.81,18.6287,18.81,1327380.1758967,0
+FE.US,D,20021211,000000,18.81,19.157,18.6366,19.1442,969708.23557347,0
+FE.US,D,20021212,000000,19.0227,19.104,18.7395,18.9306,1325532.2087968,0
+FE.US,D,20021213,000000,18.9374,19.2069,18.8748,19.0462,1464471.5794818,0
+FE.US,D,20021216,000000,18.7777,19.4999,18.7777,19.4999,2001912.6572293,0
+FE.US,D,20021217,000000,19.5245,19.5823,19.3853,19.5823,1352920.0812203,0
+FE.US,D,20021218,000000,19.5823,19.6352,19.4039,19.4951,1216167.4545965,0
+FE.US,D,20021219,000000,19.4951,19.5519,19.2745,19.5245,1137204.8714464,0
+FE.US,D,20021220,000000,19.5245,19.6783,19.5068,19.6205,3079811.1521759,0
+FE.US,D,20021223,000000,19.6411,19.8292,19.5764,19.6411,1480935.9357245,0
+FE.US,D,20021224,000000,19.8086,19.9086,19.6616,19.7038,372457.71794674,0
+FE.US,D,20021226,000000,19.7302,19.9537,19.6352,19.6832,714510.20360571,0
+FE.US,D,20021227,000000,19.6616,19.794,19.6097,19.6479,832110.70737119,0
+FE.US,D,20021230,000000,19.5823,19.743,19.4117,19.6411,1743524.815679,0
+FE.US,D,20021231,000000,19.6136,19.6411,19.4451,19.6234,816662.68201278,0
+FE.US,D,20030102,000000,19.6136,19.6616,19.5519,19.6411,1495048.2410754,0
+FE.US,D,20030103,000000,19.6411,19.8724,19.6352,19.7832,1548304.5916587,0
+FE.US,D,20030106,000000,19.9204,20.9484,19.9204,20.773,3148186.9552816,0
+FE.US,D,20030107,000000,20.7768,20.7768,20.0889,20.1546,1971337.0160483,0
+FE.US,D,20030108,000000,20.1546,20.2339,19.9635,20.1546,1353088.4492885,0
+FE.US,D,20030109,000000,20.1546,20.1546,19.8782,20.0301,1119732.3476198,0
+FE.US,D,20030110,000000,19.8822,20.0595,19.8292,19.9282,810776.94251431,0
+FE.US,D,20030113,000000,19.9282,20.0772,19.6411,19.794,1442967.4057317,0
+FE.US,D,20030114,000000,19.942,20.1301,19.7606,19.9762,1461446.0563173,0
+FE.US,D,20030115,000000,20.0301,20.0595,19.7302,19.7391,1534025.9590647,0
+FE.US,D,20030116,000000,19.8724,19.8822,19.4559,19.4951,1726558.4164693,0
+FE.US,D,20030117,000000,19.3461,19.4294,19.0178,19.0462,1613664.0553126,0
+FE.US,D,20030121,000000,19.1158,19.2745,18.5121,18.5121,1448005.1824141,0
+FE.US,D,20030122,000000,18.5189,18.7267,18.226,18.6072,1461111.361006,0
+FE.US,D,20030123,000000,18.6072,19.0462,18.6072,18.8972,1440445.9663592,0
+FE.US,D,20030124,000000,18.7777,18.9022,18.4533,18.7013,1773764.7411361,0
+FE.US,D,20030127,000000,18.6287,18.6601,18.1544,18.1711,1555362.7851592,0
+FE.US,D,20030128,000000,18.1966,18.5768,18.1544,18.5651,1333940.4080804,0
+FE.US,D,20030129,000000,18.4219,18.7552,18.1779,18.7013,1458425.6352155,0
+FE.US,D,20030130,000000,18.5366,18.7934,18.4269,18.4269,2586556.9984059,0
+FE.US,D,20030131,000000,18.4269,18.6738,18.226,18.5719,1703874.6458295,0
+FE.US,D,20030203,000000,18.5405,18.7669,18.4533,18.5317,1568968.9658929,0
+FE.US,D,20030204,000000,18.6287,18.6287,18.3034,18.4592,4365364.6182871,0
+FE.US,D,20030205,000000,18.4641,18.4641,18.0104,18.0996,2185366.5043153,0
+FE.US,D,20030206,000000,18.1074,18.2015,17.9456,18.1182,1058240.2474713,0
+FE.US,D,20030207,000000,18.1417,18.1417,17.4087,17.4567,2218128.8895576,0
+FE.US,D,20030210,000000,17.5861,17.7605,17.4479,17.6154,1722519.6236582,0
+FE.US,D,20030211,000000,17.6154,17.6154,16.9657,17.0236,1683884.7642804,0
+FE.US,D,20030212,000000,17.0294,17.0294,16.3679,16.4571,3304933.5451045,0
+FE.US,D,20030213,000000,16.3679,17.4409,16.0954,17.3773,3192881.0242887,0
+FE.US,D,20030214,000000,17.5291,17.6948,17.143,17.4037,2044916.9230794,0
+FE.US,D,20030218,000000,17.4811,17.6879,17.4087,17.6154,1826012.9241355,0
+FE.US,D,20030219,000000,17.5919,17.6507,17.4635,17.6154,2265337.2550495,0
+FE.US,D,20030220,000000,17.7869,18.0721,17.7487,17.9702,1993512.621246,0
+FE.US,D,20030221,000000,18.3337,18.4788,17.982,18.0662,2560518.1113529,0
+FE.US,D,20030224,000000,17.9162,18.0398,17.5291,17.6115,2603187.6818917,0
+FE.US,D,20030225,000000,17.4087,17.7977,17.292,17.5047,2221323.8012028,0
+FE.US,D,20030226,000000,17.5047,17.5203,17.0872,17.1136,1894557.0953093,0
+FE.US,D,20030227,000000,17.292,17.5459,17.2665,17.4527,1195330.6306439,0
+FE.US,D,20030228,000000,17.5919,17.7262,17.4087,17.5567,1646415.216017,0
+FE.US,D,20030303,000000,17.7085,17.8379,17.5291,17.5291,1032709.5258604,0
+FE.US,D,20030304,000000,17.6507,17.6791,17.3048,17.3626,940977.50025467,0
+FE.US,D,20030305,000000,17.3489,17.7742,17.3048,17.7742,1644732.5557477,0
+FE.US,D,20030306,000000,17.6154,17.8869,17.4685,17.8702,1668093.8803104,0
+FE.US,D,20030307,000000,17.5007,17.685,17.3234,17.5567,2056338.400577,0
+FE.US,D,20030310,000000,17.5007,17.5919,17.3234,17.5007,1404831.5280833,0
+FE.US,D,20030311,000000,17.5291,17.7428,17.246,17.292,2219979.917895,0
+FE.US,D,20030312,000000,17.292,17.4527,17.1176,17.4087,2115479.4702463,0
+FE.US,D,20030313,000000,17.6507,17.7085,17.3773,17.6733,1171648.8965454,0
+FE.US,D,20030314,000000,17.7085,17.7977,17.5047,17.6791,1296807.5959532,0
+FE.US,D,20030317,000000,17.7262,18.2015,17.7262,18.0368,2104557.9948905,0
+FE.US,D,20030318,000000,18.1182,18.5189,18.026,18.4337,2405951.1227034,0
+FE.US,D,20030319,000000,18.4867,18.5651,18.2897,18.4788,1279839.1559186,0
+FE.US,D,20030320,000000,18.4788,18.5572,18.2779,18.4219,1637347.8302362,0
+FE.US,D,20030321,000000,18.4533,18.9022,18.4533,18.9022,2582358.0008268,0
+FE.US,D,20030324,000000,18.9022,18.9022,18.3034,18.3406,1422803.0336393,0
+FE.US,D,20030325,000000,18.5121,18.8972,18.3759,18.6434,1249931.8849476,0
+FE.US,D,20030326,000000,18.6542,18.6601,18.3808,18.4219,1540910.6824343,0
+FE.US,D,20030327,000000,18.3759,18.7189,18.273,18.6503,983482.78437544,0
+FE.US,D,20030328,000000,18.6141,18.8208,18.5719,18.7071,1128636.467395,0
+FE.US,D,20030331,000000,18.7071,18.9816,18.6679,18.7493,1776114.7512029,0
+FE.US,D,20030401,000000,18.7493,19.0462,18.7493,19.0462,2440559.4342204,0
+FE.US,D,20030402,000000,19.3745,19.3745,18.909,18.909,2411837.8826144,0
+FE.US,D,20030403,000000,18.909,19.1374,18.81,18.9894,1290758.5904492,0
+FE.US,D,20030404,000000,18.9894,19.0923,18.7777,19.0384,2017705.5820244,0
+FE.US,D,20030407,000000,19.3461,19.3461,18.6229,18.6846,2982202.5707846,0
+FE.US,D,20030408,000000,18.6954,18.8394,18.5837,18.6229,1354597.6394269,0
+FE.US,D,20030409,000000,18.6895,18.8267,18.4867,18.5837,1136700.7876544,0
+FE.US,D,20030410,000000,18.5837,18.6542,18.4219,18.4759,1841475.2352694,0
+FE.US,D,20030411,000000,18.5405,18.5523,18.1966,18.2515,1808540.4003088,0
+FE.US,D,20030414,000000,18.5405,18.959,18.5405,18.9022,2044754.6774864,0
+FE.US,D,20030415,000000,19.1501,19.3079,19.0129,19.2138,2220146.2451381,0
+FE.US,D,20030416,000000,19.2217,19.3461,19.104,19.1942,2032989.3209646,0
+FE.US,D,20030417,000000,19.104,19.3255,19.0678,19.1374,1502774.8047859,0
+FE.US,D,20030421,000000,19.1442,19.3461,18.9306,19.1668,1130986.4774617,0
+FE.US,D,20030422,000000,19.1668,19.5068,19.0227,19.4117,1290424.9155505,0
+FE.US,D,20030423,000000,19.4117,19.6283,19.3403,19.4951,1184412.2165257,0
+FE.US,D,20030424,000000,19.5245,20.1369,19.5245,19.9762,1695306.2417781,0
+FE.US,D,20030425,000000,19.988,20.0008,19.697,19.788,1392235.5557586,0
+FE.US,D,20030428,000000,19.8086,20.2193,19.8038,20.0595,1318645.4446021,0
+FE.US,D,20030429,000000,20.1066,20.3309,20.0478,20.1183,1349228.2286708,0
+FE.US,D,20030430,000000,20.1369,20.2085,19.8646,20.0772,2264495.4147086,0
+FE.US,D,20030501,000000,20.0772,20.3193,19.942,20.1066,2348162.0996423,0
+FE.US,D,20030502,000000,20.1252,20.2085,19.888,20.0478,4306557.2235166,0
+FE.US,D,20030505,000000,19.9762,19.9762,19.4951,19.838,1849868.1283649,0
+FE.US,D,20030506,000000,19.8184,19.8292,19.6136,19.7538,1442461.2811147,0
+FE.US,D,20030507,000000,19.7538,19.7538,19.5068,19.6685,1688082.741447,0
+FE.US,D,20030508,000000,19.6097,19.6783,19.5245,19.6783,1591484.3684647,0
+FE.US,D,20030509,000000,19.7195,19.7391,19.5245,19.7391,2216951.3334929,0
+FE.US,D,20030512,000000,19.788,19.8518,19.5578,19.7038,1697824.619913,0
+FE.US,D,20030513,000000,19.7038,19.8724,19.2559,19.7479,999616.52695697,0
+FE.US,D,20030514,000000,19.7832,19.8782,19.5245,19.6234,1324195.4683767,0
+FE.US,D,20030515,000000,19.6283,19.8646,19.6283,19.8518,1819960.8573939,0
+FE.US,D,20030516,000000,19.9704,20.3879,19.9704,20.2653,1733108.4445278,0
+FE.US,D,20030519,000000,20.1467,20.2889,19.988,20.1183,1170130.5226942,0
+FE.US,D,20030520,000000,20.2085,20.3819,20.1919,20.3771,1266397.2616027,0
+FE.US,D,20030521,000000,20.817,20.817,20.3309,20.4417,2671062.462443,0
+FE.US,D,20030522,000000,20.4417,20.773,20.3819,20.7054,1603412.990992,0
+FE.US,D,20030523,000000,20.8328,21.602,20.8328,21.4001,5144211.8321873,0
+FE.US,D,20030527,000000,21.4257,21.8706,21.2845,21.8138,3197586.1464848,0
+FE.US,D,20030528,000000,21.8764,22.0597,21.6952,21.8138,1842817.0777521,0
+FE.US,D,20030529,000000,21.8451,22.2135,21.3875,21.5756,2065579.2564886,0
+FE.US,D,20030530,000000,21.6197,21.997,21.6197,21.9098,2368822.3922265,0
+FE.US,D,20030602,000000,22.1293,22.2283,22.0176,22.1421,1956377.7682939,0
+FE.US,D,20030603,000000,22.1724,22.1783,21.9402,22.0665,1739495.2065806,0
+FE.US,D,20030604,000000,22.0235,22.2979,21.9715,22.1724,1987462.5953295,0
+FE.US,D,20030605,000000,22.1999,22.2909,21.9715,22.0235,2417885.8677059,0
+FE.US,D,20030606,000000,22.1028,22.3165,21.5756,21.7314,2788328.2708971,0
+FE.US,D,20030609,000000,21.755,21.9323,21.6785,21.851,1845329.3334118,0
+FE.US,D,20030610,000000,21.8764,22.4017,21.8451,22.0303,2428636.9341684,0
+FE.US,D,20030611,000000,22.1999,22.4292,22.1724,22.4292,1188111.211963,0
+FE.US,D,20030612,000000,22.4292,22.5301,22.1831,22.2851,2032484.2167601,0
+FE.US,D,20030613,000000,22.4076,22.4409,22.1293,22.1724,1812910.8271937,0
+FE.US,D,20030616,000000,22.3488,22.7564,22.2909,22.7564,1023136.0154626,0
+FE.US,D,20030617,000000,22.7564,22.7644,22.3233,22.4017,1345692.4992391,0
+FE.US,D,20030618,000000,22.5428,22.5428,22.3233,22.4076,1392740.6599631,0
+FE.US,D,20030619,000000,22.6164,22.9799,22.4997,22.7418,1764518.7831619,0
+FE.US,D,20030620,000000,22.7564,22.8339,22.6026,22.6164,1879432.5407243,0
+FE.US,D,20030623,000000,22.6164,22.6928,22.5184,22.6164,1632978.4237638,0
+FE.US,D,20030624,000000,22.5879,22.7976,22.3625,22.6673,1617854.8895914,0
+FE.US,D,20030625,000000,22.6673,22.8574,22.4997,22.4997,1259343.1497524,0
+FE.US,D,20030626,000000,22.4997,22.8956,22.3331,22.88,1643894.797057,0
+FE.US,D,20030627,000000,22.8456,22.8633,22.2401,22.2587,1624581.4490182,0
+FE.US,D,20030630,000000,22.8456,23.1553,22.8456,22.8858,3217237.2510724,0
+FE.US,D,20030701,000000,22.8858,23.0642,22.5938,22.88,2199647.1777344,0
+FE.US,D,20030702,000000,22.8525,22.9633,22.7222,22.9182,1665401.0116321,0
+FE.US,D,20030703,000000,22.8858,22.9731,22.8172,22.8574,1261020.707959,0
+FE.US,D,20030707,000000,22.8574,22.9182,22.5301,22.538,2198644.112213,0
+FE.US,D,20030708,000000,22.4409,22.4527,22.1626,22.1675,2820753.9200031,0
+FE.US,D,20030709,000000,22.0715,22.1626,21.7256,21.7314,1953191.019949,0
+FE.US,D,20030710,000000,21.4962,21.5295,21.1611,21.3492,1596353.7770789,0
+FE.US,D,20030711,000000,21.4874,21.6197,21.3541,21.5041,1196509.2071212,0
+FE.US,D,20030714,000000,21.5756,21.8451,21.4599,21.5482,1651963.1989666,0
+FE.US,D,20030715,000000,21.5893,21.6285,21.1169,21.1228,1498575.8072068,0
+FE.US,D,20030716,000000,21.1924,21.2003,20.6779,20.773,2122368.2752661,0
+FE.US,D,20030717,000000,20.773,20.8328,20.6397,20.725,2232405.4813265,0
+FE.US,D,20030718,000000,20.8622,20.9484,20.7132,20.8396,1528311.648872,0
+FE.US,D,20030721,000000,20.8788,20.8788,20.4211,20.4663,1048834.0847291,0
+FE.US,D,20030722,000000,20.4663,20.626,20.1791,20.5466,3313001.947014,0
+FE.US,D,20030723,000000,20.5946,20.7662,20.526,20.5662,1212803.1544706,0
+FE.US,D,20030724,000000,20.5662,20.7828,20.3565,20.6975,1797114.841161,0
+FE.US,D,20030725,000000,20.626,20.725,20.2829,20.4623,2777912.9201585,0
+FE.US,D,20030728,000000,20.5045,20.673,20.4476,20.5368,2255932.1127198,0
+FE.US,D,20030729,000000,20.5368,20.5946,20.3281,20.3879,2617970.3982777,0
+FE.US,D,20030730,000000,20.4741,20.719,20.4741,20.5662,1560231.1733608,0
+FE.US,D,20030731,000000,20.6534,20.7446,20.4359,20.5319,1905646.9387333,0
+FE.US,D,20030801,000000,20.4809,20.4809,20.2977,20.4084,1170130.5226942,0
+FE.US,D,20030804,000000,20.4084,20.429,20.1889,20.3879,6538464.7435263,0
+FE.US,D,20030805,000000,20.2399,20.3309,18.3034,18.6503,9176759.7186644,0
+FE.US,D,20030806,000000,18.5121,18.9462,18.3337,18.909,5830674.9768723,0
+FE.US,D,20030807,000000,18.9894,18.9894,18.5053,18.6679,4577545.1190419,0
+FE.US,D,20030808,000000,18.5189,18.5317,18.1417,18.5249,5512817.4928167,0
+FE.US,D,20030811,000000,18.5249,18.6503,18.3925,18.4788,1954367.5556011,0
+FE.US,D,20030812,000000,18.4788,18.6503,18.3563,18.6033,1771575.9562498,0
+FE.US,D,20030813,000000,18.5964,18.6895,18.3867,18.5405,1751921.7904247,0
+FE.US,D,20030814,000000,18.5317,18.5915,18.3808,18.4592,1886665.2247681,0
+FE.US,D,20030815,000000,18.1544,18.4219,18.0368,18.2191,2070116.0106166,0
+FE.US,D,20030818,000000,15.8289,16.6178,15.3693,16.5149,28241951.592341,0
+FE.US,D,20030819,000000,16.1905,16.9,16.1905,16.6413,13079948.887742,0
+FE.US,D,20030820,000000,16.6413,17.4087,16.5463,17.3773,11284684.054506,0
+FE.US,D,20030821,000000,17.2773,17.4881,17.094,17.1176,11744672.759654,0
+FE.US,D,20030822,000000,17.1176,17.1176,16.7256,16.8432,6468575.6686322,0
+FE.US,D,20030825,000000,16.8432,17.4685,16.756,16.9862,3125846.0432532,0
+FE.US,D,20030826,000000,17.0068,17.3831,16.9922,17.3773,5583038.2017845,0
+FE.US,D,20030827,000000,17.3773,17.4087,17.2185,17.4037,4787382.7526176,0
+FE.US,D,20030828,000000,17.3695,17.4214,17.2665,17.4087,1971165.5867425,0
+FE.US,D,20030829,000000,17.3234,17.4567,17.2509,17.4145,2675763.502989,0
+FE.US,D,20030902,000000,17.4145,17.9222,17.4145,17.9162,3063510.0619387,0
+FE.US,D,20030903,000000,18.1544,18.3621,18.0104,18.0721,3440006.5726966,0
+FE.US,D,20030904,000000,18.1544,18.1544,17.9026,18.1182,2653252.1820674,0
+FE.US,D,20030905,000000,18.026,18.0898,17.977,18.0044,1964443.1089658,0
+FE.US,D,20030908,000000,17.9888,18.2191,17.9888,18.2142,3855809.37428,0
+FE.US,D,20030909,000000,18.1544,18.6846,18.0368,18.5964,6966030.8608063,0
+FE.US,D,20030910,000000,18.6033,19.1158,18.5651,18.9462,8042925.2698191,0
+FE.US,D,20030911,000000,18.8972,18.8972,18.5121,18.5121,8580529.6135721,0
+FE.US,D,20030912,000000,17.9162,18.9522,17.8428,18.9374,29654851.522334,0
+FE.US,D,20030915,000000,18.8972,19.1442,18.6895,18.9168,5191594.6882225,0
+FE.US,D,20030916,000000,18.9894,19.0286,18.6179,18.7669,4698507.8821083,0
+FE.US,D,20030917,000000,18.7189,18.7189,18.5317,18.5366,2548921.1228994,0
+FE.US,D,20030918,000000,18.5405,18.8972,18.5366,18.7934,2010643.3068736,0
+FE.US,D,20030919,000000,18.7934,18.9168,18.6679,18.8972,2712555.4973296,0
+FE.US,D,20030922,000000,18.863,18.8874,18.5121,18.6954,1804007.727831,0
+FE.US,D,20030923,000000,18.7189,18.8032,18.5964,18.6366,1427512.2374856,0
+FE.US,D,20030924,000000,18.5964,18.6601,18.3681,18.4993,2995976.099174,0
+FE.US,D,20030925,000000,18.5317,18.7189,18.4867,18.5837,2323299.7482415,0
+FE.US,D,20030926,000000,18.5366,18.909,18.3337,18.8806,4742360.1107744,0
+FE.US,D,20030929,000000,18.8972,19.1942,18.7777,19.1942,2948600.3860265,0
+FE.US,D,20030930,000000,19.1736,19.2628,18.761,18.9894,2524565.9165281,0
+FE.US,D,20031001,000000,19.1942,19.2912,18.963,19.2873,2542379.2581413,0
+FE.US,D,20031002,000000,19.2873,19.3461,19.0884,19.3157,1805348.5499012,0
+FE.US,D,20031003,000000,19.5519,19.6283,19.104,19.2138,1919084.7513988,0
+FE.US,D,20031006,000000,19.2138,19.2501,19.0129,19.2501,1895397.9152376,0
+FE.US,D,20031007,000000,19.2138,19.2138,18.8463,19.0462,2377896.9208949,0
+FE.US,D,20031008,000000,19.3461,19.3687,19.1501,19.2265,4558057.2804597,0
+FE.US,D,20031009,000000,19.3745,19.5245,19.3333,19.3921,3038146.6879835,0
+FE.US,D,20031010,000000,18.9424,19.2559,18.9424,19.1501,3342063.295994,0
+FE.US,D,20031013,000000,19.2873,19.3745,19.1668,19.3333,1548304.5916587,0
+FE.US,D,20031014,000000,19.3637,19.7538,19.2873,19.6548,2421916.4972168,0
+FE.US,D,20031015,000000,19.6548,19.7136,19.547,19.7136,3188840.1906523,0
+FE.US,D,20031016,000000,19.8086,19.8596,19.6411,19.7606,2230558.5346392,0
+FE.US,D,20031017,000000,19.794,19.794,19.596,19.6685,2464922.803892,0
+FE.US,D,20031020,000000,19.6411,19.6783,19.5764,19.6685,1637182.5234056,0
+FE.US,D,20031021,000000,19.6734,19.988,19.6616,19.7606,1769562.6823195,0
+FE.US,D,20031022,000000,19.7606,19.788,19.5823,19.7675,1490847.2026712,0
+FE.US,D,20031023,000000,19.7675,20.0595,19.5646,20.0419,2748848.5099409,0
+FE.US,D,20031024,000000,20.0419,20.2653,19.9204,20.2516,4112013.5330067,0
+FE.US,D,20031027,000000,20.2516,20.4927,20.1791,20.3035,3104172.4810224,0
+FE.US,D,20031028,000000,20.1791,20.3379,20.0595,20.3379,2282812.8401137,0
+FE.US,D,20031029,000000,20.2977,20.5113,20.2399,20.4858,1910852.0630712,0
+FE.US,D,20031030,000000,20.5368,20.6828,20.4858,20.6828,2121526.4349252,0
+FE.US,D,20031031,000000,20.6828,20.7386,20.4545,20.4692,1604082.3816145,0
+FE.US,D,20031103,000000,20.5535,20.719,20.2399,20.6534,1588656.8053319,0
+FE.US,D,20031104,000000,20.6534,20.6887,20.4741,20.5662,3626739.0052558,0
+FE.US,D,20031105,000000,20.3379,20.5662,20.3035,20.5368,3053936.5515409,0
+FE.US,D,20031106,000000,20.4976,20.626,20.2399,20.5466,1508660.5442844,0
+FE.US,D,20031107,000000,20.5466,20.626,20.4476,20.5045,3992566.0825539,0
+FE.US,D,20031110,000000,20.5045,20.6887,20.4417,20.6426,1580728.1999395,0
+FE.US,D,20031111,000000,20.5946,20.7318,20.5662,20.6181,1160395.7871159,0
+FE.US,D,20031112,000000,20.6181,20.7612,20.6015,20.6397,1172484.6144111,0
+FE.US,D,20031113,000000,20.6397,20.719,20.5662,20.626,1875240.6860329,0
+FE.US,D,20031114,000000,20.626,20.6828,20.575,20.6828,1196001.0416791,0
+FE.US,D,20031117,000000,20.6828,20.719,20.3879,20.6015,1592656.8224668,0
+FE.US,D,20031118,000000,20.6015,20.6397,20.1467,20.2339,1683047.0055897,0
+FE.US,D,20031119,000000,20.1791,20.3565,19.4117,19.8126,9029596.8433646,0
+FE.US,D,20031120,000000,19.6411,20.2977,19.4294,20.0654,4645922.9629726,0
+FE.US,D,20031121,000000,20.0889,20.1438,19.794,19.942,2223841.1589252,0
+FE.US,D,20031124,000000,19.9086,20.0831,19.838,19.942,2585715.158065,0
+FE.US,D,20031125,000000,19.9841,20.0703,19.838,19.9635,1983258.4956878,0
+FE.US,D,20031126,000000,20.0478,20.4143,19.988,20.4143,1666410.1996286,0
+FE.US,D,20031128,000000,20.4143,20.626,20.3967,20.626,691997.8622716,0
+FE.US,D,20031201,000000,20.6652,20.8102,20.4976,20.8044,2206534.9623417,0
+FE.US,D,20031202,000000,20.8044,20.8044,20.5701,20.7132,2321451.7811416,0
+FE.US,D,20031203,000000,20.5946,20.9798,20.5662,20.7906,1617518.1534551,0
+FE.US,D,20031204,000000,20.7446,21.1963,20.7446,21.1963,1623068.1772297,0
+FE.US,D,20031205,000000,21.0248,21.4001,20.9798,20.9994,1438601.060497,0
+FE.US,D,20031208,000000,20.9513,21.2325,20.8102,21.2061,1498241.1118956,0
+FE.US,D,20031209,000000,21.2061,21.2797,20.7132,20.7612,2302298.6378708,0
+FE.US,D,20031210,000000,20.7612,20.8396,20.6083,20.7083,1991828.9405643,0
+FE.US,D,20031211,000000,20.773,20.8454,20.5946,20.5946,1391728.4107289,0
+FE.US,D,20031212,000000,20.6828,20.719,20.575,20.5946,1997371.8214512,0
+FE.US,D,20031215,000000,20.6397,20.8328,20.5319,20.5319,3679242.2913887,0
+FE.US,D,20031216,000000,20.2653,20.8494,20.2653,20.8454,3139117.5286757,0
+FE.US,D,20031217,000000,20.7132,20.9278,20.673,20.9278,1477243.0627625,0
+FE.US,D,20031218,000000,20.9278,21.0729,20.7906,20.9641,2411334.819235,0
+FE.US,D,20031219,000000,20.9092,20.9513,20.5593,20.7828,4481948.7911684,0
+FE.US,D,20031222,000000,20.8328,20.9856,20.8044,20.9484,2530441.4519012,0
+FE.US,D,20031223,000000,20.9484,20.9513,20.6534,20.8945,2425275.69528,0
+FE.US,D,20031224,000000,20.9798,21.0729,20.8328,20.9356,1079748.5028716,0
+FE.US,D,20031226,000000,20.9356,21.1091,20.9356,21.0082,426890.60418221,0
+FE.US,D,20031229,000000,20.9513,21.066,20.8396,21.0131,1479760.4204849,0
+FE.US,D,20031230,000000,21.0405,21.0513,20.8788,20.9278,1905308.1617718,0
+FE.US,D,20031231,000000,20.9278,20.9856,20.917,20.9513,1760828.9714374,0
+FE.US,D,20040102,000000,21.0131,21.3227,20.9758,21.0356,1670272.4610714,0
+FE.US,D,20040105,000000,21.0474,21.3227,21.0474,21.2571,2396037.8149316,0
+FE.US,D,20040106,000000,21.3541,21.4541,21.2797,21.4168,1643567.2446334,0
+FE.US,D,20040107,000000,21.3609,21.5756,21.3091,21.5295,2216617.6585941,0
+FE.US,D,20040108,000000,21.6785,21.9254,21.6354,21.9206,1900942.8369496,0
+FE.US,D,20040109,000000,21.9137,21.9137,21.6099,21.6785,1451032.7464037,0
+FE.US,D,20040112,000000,21.6608,21.7608,21.4257,21.5482,1664393.8644607,0
+FE.US,D,20040113,000000,21.4874,21.8882,21.4541,21.7196,3912930.0271311,0
+FE.US,D,20040114,000000,21.7256,21.9206,21.7196,21.8882,2231232.0069119,0
+FE.US,D,20040115,000000,21.8578,21.9098,21.7256,21.8372,1536544.3371996,0
+FE.US,D,20040116,000000,21.8451,22.0411,21.7942,22.0235,1365009.928928,0
+FE.US,D,20040120,000000,21.994,22.0813,21.8578,22.0058,1417094.8459218,0
+FE.US,D,20040121,000000,22.0107,22.1225,21.8764,22.1225,2350343.7416409,0
+FE.US,D,20040122,000000,22.0763,22.1626,21.9715,22.0235,1857428.3648323,0
+FE.US,D,20040123,000000,22.1146,22.3302,21.9206,22.1421,2288691.4367244,0
+FE.US,D,20040126,000000,22.1028,22.1067,21.803,22.0303,1226410.3556169,0
+FE.US,D,20040127,000000,22.0597,22.0597,21.8138,21.8628,1433897.9791259,0
+FE.US,D,20040128,000000,21.9607,22.5301,21.9039,22.1371,3986516.0566374,0
+FE.US,D,20040129,000000,22.1871,22.4997,22.0411,22.2077,1990151.3823577,0
+FE.US,D,20040130,000000,22.1999,22.4605,22.0891,22.3331,1881623.3664357,0
+FE.US,D,20040202,000000,22.3233,22.4213,22.2587,22.3488,1515548.3288917,0
+FE.US,D,20040203,000000,22.3233,22.487,22.2331,22.487,1946464.4605221,0
+FE.US,D,20040204,000000,22.2459,22.2459,21.7872,21.9666,2759597.5355783,0
+FE.US,D,20040205,000000,22.0813,22.0969,21.4678,21.5482,1998718.7659966,0
+FE.US,D,20040206,000000,21.5834,21.6952,21.5697,21.6687,2017201.4982324,0
+FE.US,D,20040209,000000,21.7256,21.8451,21.6785,21.7872,1360987.4627174,0
+FE.US,D,20040210,000000,21.8264,22.046,21.8088,22.046,1403658.0536687,0
+FE.US,D,20040211,000000,21.946,22.3106,21.851,22.1421,1781321.916366,0
+FE.US,D,20040212,000000,22.1371,22.3959,22.0411,22.2909,1288407.55997,0
+FE.US,D,20040213,000000,22.2909,22.487,22.1724,22.3302,1324195.4683767,0
+FE.US,D,20040217,000000,22.4468,22.4811,22.3331,22.4409,1967806.3886793,0
+FE.US,D,20040218,000000,22.4409,22.7074,22.3801,22.7074,1560066.8869428,0
+FE.US,D,20040219,000000,22.7976,22.827,22.4997,22.734,2031817.8873752,0
+FE.US,D,20040220,000000,22.8172,22.8172,22.3801,22.5712,1411722.3739281,0
+FE.US,D,20040223,000000,22.637,22.734,22.3165,22.4605,1186265.2856883,0
+FE.US,D,20040224,000000,22.3419,22.4213,22.1146,22.4213,2569588.5583713,0
+FE.US,D,20040225,000000,22.3233,22.63,22.2783,22.5879,2560013.0071484,0
+FE.US,D,20040226,000000,22.5301,22.687,22.3959,22.6506,2577821.2466989,0
+FE.US,D,20040227,000000,22.7418,23.1681,22.7074,22.9907,3010763.9176226,0
+FE.US,D,20040301,000000,23.1073,23.1553,22.9799,22.9907,2684169.6614474,0
+FE.US,D,20040302,000000,22.9907,22.9907,22.6556,22.8574,2194270.6240906,0
+FE.US,D,20040303,000000,22.7849,22.9378,22.5644,22.8574,1241703.2782701,0
+FE.US,D,20040304,000000,22.8574,22.9731,22.7222,22.9182,1402138.659405,0
+FE.US,D,20040305,000000,22.8858,23.1837,22.8094,23.1347,1119398.672721,0
+FE.US,D,20040308,000000,23.1417,23.2553,22.9593,22.9868,1910012.2635554,0
+FE.US,D,20040309,000000,22.9995,23.1347,22.8682,23.0887,2246019.8253606,0
+FE.US,D,20040310,000000,23.0955,23.1837,22.6232,22.7154,1675650.0351278,0
+FE.US,D,20040311,000000,22.7154,22.7644,22.2401,22.2909,1910852.0630712,0
+FE.US,D,20040312,000000,22.2783,22.5595,22.0597,22.5595,1238006.3236579,0
+FE.US,D,20040315,000000,22.5595,22.6614,22.2851,22.5301,1200369.4277389,0
+FE.US,D,20040316,000000,22.6164,22.8456,22.5595,22.7074,1671787.773685,0
+FE.US,D,20040317,000000,22.8858,23.0427,22.582,23.0427,3068384.5726156,0
+FE.US,D,20040318,000000,23.0387,23.1417,22.8858,23.0073,2008130.0308014,0
+FE.US,D,20040319,000000,23.0073,23.1309,22.9094,23.0073,1209445.9972324,0
+FE.US,D,20040322,000000,23.0073,23.0465,22.7222,22.9731,2157142.9140262,0
+FE.US,D,20040323,000000,22.9731,23.0809,22.7976,22.9907,1408697.8711762,0
+FE.US,D,20040324,000000,22.9907,23.1897,22.9456,23.1417,1542087.2180865,0
+FE.US,D,20040325,000000,23.1417,23.2513,23.0133,23.1553,1353925.1875667,0
+FE.US,D,20040326,000000,23.2014,23.4346,23.1005,23.2121,1826012.9241355,0
+FE.US,D,20040329,000000,23.2201,23.3317,22.9731,23.2121,2760608.7644,0
+FE.US,D,20040330,000000,23.2121,23.2661,23.0534,23.2073,2193098.1700885,0
+FE.US,D,20040331,000000,23.1837,23.369,23.0171,23.2611,1388700.8467393,0
+FE.US,D,20040401,000000,23.2779,23.3945,23.1897,23.3367,1089154.6656137,0
+FE.US,D,20040402,000000,23.3945,23.465,23.1739,23.2779,1173661.1500632,0
+FE.US,D,20040405,000000,23.2121,23.3435,23.1309,23.2906,1642054.9932575,0
+FE.US,D,20040406,000000,23.1259,23.3259,23.1201,23.3171,1346194.542206,0
+FE.US,D,20040407,000000,23.2719,23.2719,22.9995,23.0329,1973854.3737707,0
+FE.US,D,20040408,000000,23.1259,23.2837,22.9799,23.1897,1073363.7816437,0
+FE.US,D,20040412,000000,23.3111,23.3503,22.7516,22.8956,2027109.7039415,0
+FE.US,D,20040413,000000,22.8956,22.8956,22.1028,22.6232,3087875.4724353,0
+FE.US,D,20040414,000000,22.5595,22.8574,22.2215,22.778,2901897.1247392,0
+FE.US,D,20040415,000000,22.778,23.1132,22.7604,22.9731,2857375.5054504,0
+FE.US,D,20040416,000000,23.0387,23.0387,22.9319,22.9731,1976713.5696921,0
+FE.US,D,20040419,000000,22.9731,22.9731,22.8682,22.9456,1149635.5369406,0
+FE.US,D,20040420,000000,22.9515,23.1955,22.778,22.9094,1649781.556968,0
+FE.US,D,20040421,000000,22.9182,23.0955,22.778,23.0711,1722354.3168276,0
+FE.US,D,20040422,000000,23.0642,23.4092,22.9682,23.3621,1778971.9062993,0
+FE.US,D,20040423,000000,23.2513,23.4395,23.0642,23.3621,1810221.0197529,0
+FE.US,D,20040426,000000,23.3621,23.6022,23.1799,23.3945,1405000.916564,0
+FE.US,D,20040427,000000,23.3317,23.4699,23.1837,23.3219,1374760.9911068,0
+FE.US,D,20040428,000000,23.2553,23.417,23.1799,23.3219,2012492.2943861,0
+FE.US,D,20040429,000000,23.3621,23.3945,23.1739,23.2249,2448961.5110288,0
+FE.US,D,20040430,000000,23.2249,23.369,23.1681,23.2719,2854515.2891165,0
+FE.US,D,20040503,000000,23.2465,23.4395,23.1897,23.4229,2580000.8478724,0
+FE.US,D,20040504,000000,23.465,23.5062,23.1259,23.3563,2013502.5027951,0
+FE.US,D,20040505,000000,23.1837,23.3317,22.9682,22.9682,5003935.7210822,0
+FE.US,D,20040506,000000,22.9182,23.1132,22.778,22.9378,2323465.055072,0
+FE.US,D,20040507,000000,22.7976,23.2014,22.1028,22.3801,3157090.0546442,0
+FE.US,D,20040510,000000,22.1724,22.3302,21.9607,22.2331,2200989.0202171,0
+FE.US,D,20040511,000000,22.3488,22.5184,21.9323,22.0411,2276427.0984734,0
+FE.US,D,20040512,000000,22.1028,22.1999,21.8706,22.0715,2308175.1936565,0
+FE.US,D,20040513,000000,22.0529,22.1028,21.9137,21.9666,3592216.4083917,0
+FE.US,D,20040514,000000,21.994,22.3331,21.9323,22.1831,1834748.6758426,0
+FE.US,D,20040517,000000,22.0235,22.1421,21.8628,21.9539,2497013.7576865,0
+FE.US,D,20040518,000000,21.9539,22.3567,21.9539,22.1421,1295631.0603011,0
+FE.US,D,20040519,000000,22.3057,22.3801,21.9754,22.0235,1858435.5120038,0
+FE.US,D,20040520,000000,22.0235,22.3743,21.9666,22.1783,2033157.6890329,0
+FE.US,D,20040521,000000,22.1831,22.3331,21.9254,22.0372,2332200.8067791,0
+FE.US,D,20040524,000000,22.1567,22.3419,22.1489,22.2783,1194997.9761577,0
+FE.US,D,20040525,000000,22.3233,22.6556,22.0969,22.6164,1158373.3294728,0
+FE.US,D,20040526,000000,22.6771,22.9437,22.487,22.88,1517221.8054481,0
+FE.US,D,20040527,000000,22.9182,23.3367,22.9182,23.0711,1741345.2145055,0
+FE.US,D,20040528,000000,23.1553,23.2779,23.0759,23.2121,1933027.668269,0
+FE.US,D,20040601,000000,23.2121,23.2553,22.9025,23.0465,995072.62994125,0
+FE.US,D,20040602,000000,23.1553,23.2317,22.9907,23.2073,1006833.9048128,0
+FE.US,D,20040603,000000,23.2073,23.3435,23.0534,23.1681,1315117.8784706,0
+FE.US,D,20040604,000000,23.3073,23.465,23.2553,23.3945,1242543.0777859,0
+FE.US,D,20040607,000000,23.4229,23.6482,23.3367,23.417,1563761.8007299,0
+FE.US,D,20040608,000000,23.417,23.417,23.1553,23.2073,1922949.0536666,0
+FE.US,D,20040609,000000,23.1347,23.2611,22.2283,22.3106,6888079.5064779,0
+FE.US,D,20040610,000000,22.3625,22.6771,22.3331,22.5595,3387922.6761154,0
+FE.US,D,20040614,000000,22.4997,22.6448,22.3302,22.4811,1369722.1940119,0
+FE.US,D,20040615,000000,22.6164,22.7644,22.487,22.5301,1914888.8150573,0
+FE.US,D,20040616,000000,22.4713,22.7222,22.4713,22.6556,1403658.0536687,0
+FE.US,D,20040617,000000,22.6448,22.6506,22.4664,22.6164,1064628.0299366,0
+FE.US,D,20040618,000000,22.4811,22.6026,22.2713,22.5595,1914211.2611345,0
+FE.US,D,20040621,000000,22.5879,22.8094,22.538,22.6673,1668758.1688704,0
+FE.US,D,20040622,000000,22.6673,22.7074,22.4527,22.6164,1419281.5899831,0
+FE.US,D,20040623,000000,22.6164,22.682,22.5526,22.6164,1220866.4543175,0
+FE.US,D,20040624,000000,22.5879,22.6164,22.3998,22.4076,1885652.975534,0
+FE.US,D,20040625,000000,22.4409,22.4468,22.1783,22.2587,2337411.0331798,0
+FE.US,D,20040628,000000,22.2587,22.5184,22.2401,22.3625,1259174.7816843,0
+FE.US,D,20040629,000000,22.4292,22.4605,22.1421,22.1724,1359805.8250025,0
+FE.US,D,20040630,000000,22.2283,22.338,21.9666,22.2665,1659352.0061282,0
+FE.US,D,20040701,000000,22.3801,22.4076,22.046,22.1831,1174163.1930302,0
+FE.US,D,20040702,000000,22.2517,22.4076,22.1567,22.2077,929553.98193197,0
+FE.US,D,20040706,000000,22.2077,22.4076,22.1489,22.3625,1177688.7183366,0
+FE.US,D,20040707,000000,22.3419,22.5879,22.2331,22.5712,1105955.7579928,0
+FE.US,D,20040708,000000,22.5712,22.6114,22.4713,22.538,1480602.2608257,0
+FE.US,D,20040709,000000,22.538,22.6771,22.389,22.582,1691105.2033739,0
+FE.US,D,20040712,000000,22.5301,22.6085,22.3233,22.3801,1125446.6578124,0
+FE.US,D,20040713,000000,22.435,22.5056,22.2909,22.4997,659236.49744189,0
+FE.US,D,20040714,000000,22.4929,22.7849,22.4409,22.7604,1150144.7227953,0
+FE.US,D,20040715,000000,22.7644,22.9182,22.7418,22.7722,941821.38142062,0
+FE.US,D,20040716,000000,22.875,22.9682,22.7516,22.9437,1207763.3369632,0
+FE.US,D,20040719,000000,22.9731,23.2513,22.9633,23.2014,1594172.1350803,0
+FE.US,D,20040720,000000,23.1553,23.3171,23.0387,23.2837,1610802.8185661,0
+FE.US,D,20040721,000000,23.2719,23.2906,22.8956,22.9025,3298880.4579504,0
+FE.US,D,20040722,000000,23.0133,23.2014,22.6614,22.8574,2415867.4917128,0
+FE.US,D,20040723,000000,22.8574,22.8574,22.5644,22.6232,1179713.2168048,0
+FE.US,D,20040726,000000,22.7222,22.7604,22.4811,22.5184,1202558.2126252,0
+FE.US,D,20040727,000000,22.5232,22.7074,22.389,22.5712,1473043.0447709,0
+FE.US,D,20040728,000000,22.5791,22.7898,22.4997,22.7418,1768053.4921811,0
+FE.US,D,20040729,000000,22.8858,23.2121,22.827,23.1613,1516722.8237188,0
+FE.US,D,20040730,000000,23.1681,23.3171,23.1259,23.2719,1578377.1694602,0
+FE.US,D,20040802,000000,23.2719,23.5562,23.2073,23.5297,2847292.809198,0
+FE.US,D,20040803,000000,23.5708,23.7266,23.4572,23.5189,1526635.111078,0
+FE.US,D,20040804,000000,23.2837,23.7336,23.1259,23.7188,4405347.4426228,0
+FE.US,D,20040805,000000,23.7933,24.0177,23.7336,23.8139,3227309.7431996,0
+FE.US,D,20040806,000000,23.8139,24.0177,23.7502,23.7502,3025043.5706292,0
+FE.US,D,20040809,000000,23.7443,23.7443,23.465,23.4876,2584708.0108936,0
+FE.US,D,20040810,000000,23.4092,23.4092,23.2465,23.3219,3024033.3622201,0
+FE.US,D,20040811,000000,23.3111,23.369,23.1347,23.3563,2073980.3128844,0
+FE.US,D,20040812,000000,23.3563,23.6286,23.1837,23.4003,1436251.0504302,0
+FE.US,D,20040813,000000,23.4229,23.4288,23.1799,23.2513,1013215.5648031,0
+FE.US,D,20040816,000000,23.1739,23.465,23.1739,23.3807,876800.69472813,0
+FE.US,D,20040817,000000,23.3111,23.369,23.1897,23.3219,1396771.289474,0
+FE.US,D,20040818,000000,23.3219,23.6424,23.2837,23.6424,1045810.6023897,0
+FE.US,D,20040819,000000,23.6022,23.7052,23.3886,23.4944,698218.29708135,0
+FE.US,D,20040820,000000,23.3621,23.617,23.3621,23.5297,762728.77750664,0
+FE.US,D,20040823,000000,23.465,23.6914,23.4346,23.5934,1704041.9934851,0
+FE.US,D,20040824,000000,23.611,23.809,23.5983,23.7502,1702025.6583171,0
+FE.US,D,20040825,000000,23.7052,24.0148,23.6424,23.9276,2120353.9809231,0
+FE.US,D,20040826,000000,23.8835,24.0177,23.8698,23.9099,1214821.5304636,0
+FE.US,D,20040827,000000,23.9746,23.9805,23.857,23.8835,1381312.0395777,0
+FE.US,D,20040830,000000,23.9099,23.9942,23.8443,23.8864,1057236.1615374,0
+FE.US,D,20040831,000000,23.9472,24.0531,23.8315,23.9531,2486087.1802681,0
+FE.US,D,20040901,000000,24.0285,24.4225,24.0285,24.3382,2860563.2742079,0
+FE.US,D,20040902,000000,24.4656,24.8223,24.4342,24.7018,2081714.0194827,0
+FE.US,D,20040903,000000,24.7018,24.7733,24.4038,24.6734,1954871.639393,0
+FE.US,D,20040907,000000,24.691,24.738,24.5302,24.7204,2872664.3464535,0
+FE.US,D,20040908,000000,24.4803,24.492,24.2275,24.3627,2426612.4357002,0
+FE.US,D,20040909,000000,24.3284,24.4882,24.1647,24.3166,2022574.9906385,0
+FE.US,D,20040910,000000,24.3225,24.3441,24.0589,24.2794,1254972.7228676,0
+FE.US,D,20040913,000000,24.2794,24.2911,24.1059,24.2911,2476516.7311079,0
+FE.US,D,20040914,000000,24.3441,25.1369,24.3284,24.6194,1567288.3464488,0
+FE.US,D,20040915,000000,24.6734,24.6734,24.2961,24.5596,1574346.5399493,0
+FE.US,D,20040916,000000,24.5518,24.7606,24.5518,24.7459,1561071.9932892,0
+FE.US,D,20040917,000000,24.7018,24.8576,24.6292,24.8017,2844606.0629948,0
+FE.US,D,20040920,000000,24.7498,24.7606,24.643,24.7018,1981075.8332767,0
+FE.US,D,20040921,000000,24.7018,24.7018,24.4803,24.541,1656667.3007502,0
+FE.US,D,20040922,000000,24.5126,24.541,24.2853,24.4803,1525285.105295,0
+FE.US,D,20040923,000000,24.4656,24.5382,24.3588,24.3872,1083948.5208631,0
+FE.US,D,20040924,000000,24.3872,24.3872,24.1323,24.2853,1644906.0258785,0
+FE.US,D,20040927,000000,24.2853,24.596,24.1961,24.596,2212078.8636411,0
+FE.US,D,20040928,000000,24.5812,24.7459,24.5812,24.7204,1462118.5081774,0
+FE.US,D,20040929,000000,24.4078,24.589,24.1647,24.589,1736973.7672081,0
+FE.US,D,20040930,000000,24.589,24.643,24.1431,24.4528,1852219.1588441,0
+FE.US,D,20041001,000000,24.4528,24.6362,24.3441,24.4294,1747051.3613979,0
+FE.US,D,20041004,000000,24.5656,24.5656,24.4038,24.5185,2315401.7552251,0
+FE.US,D,20041005,000000,24.5185,24.6068,24.4294,24.4401,3236387.3331056,0
+FE.US,D,20041006,000000,24.4401,24.7018,24.2275,24.546,3267301.7512481,0
+FE.US,D,20041007,000000,24.546,24.546,24.2441,24.2677,1623907.9767455,0
+FE.US,D,20041008,000000,24.1883,24.3225,23.9942,24.2745,1927826.6255811,0
+FE.US,D,20041011,000000,24.4038,24.4342,24.2677,24.4078,1660866.2983292,0
+FE.US,D,20041012,000000,24.4078,24.7066,24.3509,24.6861,1714292.0373933,0
+FE.US,D,20041013,000000,24.7606,24.787,24.492,24.6734,1898928.5426067,0
+FE.US,D,20041014,000000,24.6734,24.791,24.5812,24.691,1255308.4385914,0
+FE.US,D,20041015,000000,24.7018,24.8752,24.6734,24.8017,1744701.3513312,0
+FE.US,D,20041018,000000,24.8155,24.84,24.6194,24.7126,1605090.5491985,0
+FE.US,D,20041019,000000,24.7498,24.7606,24.4038,24.4656,1545787.2339363,0
+FE.US,D,20041020,000000,24.5518,24.5656,24.2441,24.4342,1928152.1371796,0
+FE.US,D,20041021,000000,24.2539,24.4225,24.1431,24.3725,2298940.46022,0
+FE.US,D,20041022,000000,24.4294,24.4342,24.2539,24.3166,1523776.9355691,0
+FE.US,D,20041025,000000,24.4705,24.691,24.394,24.448,1819793.5097383,0
+FE.US,D,20041026,000000,24.5234,24.9037,24.3784,24.8223,3735517.0222488,0
+FE.US,D,20041027,000000,24.8811,24.9458,24.7018,24.7018,2111954.9653524,0
+FE.US,D,20041028,000000,24.7312,24.7312,24.4038,24.492,3184473.8454176,0
+FE.US,D,20041029,000000,24.492,24.7126,24.492,24.6028,2314557.8740592,0
+FE.US,D,20041101,000000,24.7733,24.8929,24.5774,24.6244,1607949.7451199,0
+FE.US,D,20041102,000000,24.7204,24.7958,24.3588,24.4225,4066316.3984783,0
+FE.US,D,20041103,000000,24.596,24.7557,24.4528,24.492,4398455.5763655,0
+FE.US,D,20041104,000000,24.589,24.9164,24.4705,24.8987,2785808.8723497,0
+FE.US,D,20041105,000000,24.936,24.9654,24.4294,24.7606,2351185.5819818,0
+FE.US,D,20041108,000000,24.8615,24.9595,24.7066,24.836,2572613.0611233,0
+FE.US,D,20041109,000000,24.8811,24.8987,24.738,24.791,1570647.544512,0
+FE.US,D,20041110,000000,24.8086,24.84,24.6606,24.7733,2393861.2749957,0
+FE.US,D,20041111,000000,24.836,25.2721,24.738,25.1545,2827137.6208183,0
+FE.US,D,20041112,000000,25.2672,25.6847,25.2085,25.6847,1719833.8978676,0
+FE.US,D,20041115,000000,25.7641,25.7641,25.4054,25.6073,1225738.9241693,0
+FE.US,D,20041116,000000,25.6534,25.8415,25.4828,25.6847,1804174.055074,0
+FE.US,D,20041117,000000,25.3917,25.6661,25.2339,25.2986,2298263.9267098,0
+FE.US,D,20041118,000000,25.0879,25.3858,24.985,25.0585,3435470.8389812,0
+FE.US,D,20041119,000000,25.1203,25.2496,24.9419,25.0447,2156638.8302342,0
+FE.US,D,20041122,000000,25.1497,25.6132,25.0937,25.6132,2615282.6316621,0
+FE.US,D,20041123,000000,25.5965,25.6534,25.2721,25.428,2427793.0530024,0
+FE.US,D,20041124,000000,25.5906,25.7905,25.519,25.5622,1235152.2297993,0
+FE.US,D,20041126,000000,25.6534,25.8072,25.5848,25.5848,339868.80283534,0
+FE.US,D,20041129,000000,25.5622,25.6474,25.3172,25.3858,1306045.3906272,0
+FE.US,D,20041130,000000,25.3113,25.524,24.9919,25.1369,2137993.8524054,0
+FE.US,D,20041201,000000,23.7502,23.9873,23.1681,23.5003,9777872.4977339,0
+FE.US,D,20041202,000000,23.5003,23.5003,23.2553,23.3259,4629129.0134813,0
+FE.US,D,20041203,000000,23.3945,23.5238,23.2249,23.3317,3689992.3374387,0
+FE.US,D,20041206,000000,23.3317,23.4229,23.2611,23.3435,2889297.0707643,0
+FE.US,D,20041207,000000,23.4003,23.4395,23.1897,23.2465,2896857.3072317,0
+FE.US,D,20041208,000000,23.2611,23.2906,22.9241,23.2121,6712340.9985645,0
+FE.US,D,20041209,000000,23.2121,23.3435,23.0642,23.2121,3483522.0652265,0
+FE.US,D,20041210,000000,23.2121,23.2121,23.024,23.1485,1549819.9042723,0
+FE.US,D,20041213,000000,23.0427,23.2121,22.827,23.2121,3038146.6879835,0
+FE.US,D,20041214,000000,23.2465,23.3367,23.1417,23.2121,2038364.854196,0
+FE.US,D,20041215,000000,23.1613,23.3111,23.1347,23.2317,2275082.194753,0
+FE.US,D,20041216,000000,23.3219,23.3259,22.9731,23.0955,3067543.7526873,0
+FE.US,D,20041217,000000,22.9682,23.4454,22.8633,23.4033,3168855.411166,0
+FE.US,D,20041220,000000,23.5297,23.7982,23.4454,23.7982,2339088.5913864,0
+FE.US,D,20041221,000000,23.7982,23.8972,23.6552,23.7796,1841803.8081054,0
+FE.US,D,20041222,000000,23.6728,23.8972,23.6424,23.8266,1450193.9673004,0
+FE.US,D,20041223,000000,23.9746,24.0089,23.6856,23.711,803720.78983888,0
+FE.US,D,20041227,000000,23.7796,23.8208,23.5512,23.5512,1080589.3227999,0
+FE.US,D,20041228,000000,23.7052,23.76,23.5512,23.6482,745757.27623436,0
+FE.US,D,20041229,000000,23.662,23.6914,23.5062,23.6424,522652.23888628,0
+FE.US,D,20041230,000000,23.6286,23.7022,23.564,23.5934,837989.30398191,0
+FE.US,D,20041231,000000,23.6286,23.6286,23.4346,23.5189,738875.61410231,0
+FE.US,D,20050103,000000,23.5846,23.6552,23.3749,23.4229,2677951.2674627,0
+FE.US,D,20050104,000000,23.465,23.6286,23.2719,23.3435,1992504.453662,0
+FE.US,D,20050105,000000,23.3435,23.465,23.1073,23.1553,1692285.8206762,0
+FE.US,D,20050106,000000,23.3111,23.3111,23.1073,23.1613,1000279.7951043,0
+FE.US,D,20050107,000000,23.1837,23.2661,22.7976,22.9182,2092797.7404314,0
+FE.US,D,20050110,000000,22.9907,23.0073,22.7564,22.7976,2714238.1575989,0
+FE.US,D,20050111,000000,22.8956,22.9633,22.4409,22.7722,2678956.3738091,0
+FE.US,D,20050112,000000,22.827,22.8682,22.5595,22.7976,2264834.19167,0
+FE.US,D,20050113,000000,22.8574,23.2553,22.7448,23.0955,2075827.2595717,0
+FE.US,D,20050114,000000,23.1613,23.3111,22.8682,23.2837,1300167.814429,0
+FE.US,D,20050118,000000,23.3317,23.564,23.1259,23.465,1425495.9023176,0
+FE.US,D,20050119,000000,23.5464,23.617,23.3317,23.3945,975923.56832055,0
+FE.US,D,20050120,000000,23.4758,23.4944,23.0711,23.1259,1464640.9679625,0
+FE.US,D,20050121,000000,23.2014,23.2611,22.9437,23.0583,2189233.8678207,0
+FE.US,D,20050124,000000,23.1417,23.5356,22.9907,23.3563,1587619.0457844,0
+FE.US,D,20050125,000000,23.2984,23.4513,23.1897,23.2014,956940.83394295,0
+FE.US,D,20050126,000000,23.3621,23.7728,23.2073,23.6954,1455565.4188815,0
+FE.US,D,20050127,000000,23.7855,23.8511,23.6356,23.809,2576985.5288332,0
+FE.US,D,20050128,000000,23.8864,23.8864,23.2906,23.4513,1544270.9009102,0
+FE.US,D,20050131,000000,23.6856,23.6914,23.465,23.6688,1930676.6377897,0
+FE.US,D,20050201,000000,23.7502,23.8698,23.5778,23.809,1822145.56063,0
+FE.US,D,20050202,000000,23.8972,24.0227,23.76,24.0227,3088711.190301,0
+FE.US,D,20050203,000000,23.8864,23.9579,23.6022,23.7052,1539402.5127085,0
+FE.US,D,20050204,000000,23.857,23.9531,23.7336,23.8972,1496900.2898253,0
+FE.US,D,20050207,000000,24.0021,24.0089,23.7728,23.8443,1180219.3414219,0
+FE.US,D,20050208,000000,23.9697,24.1491,23.8629,24.0461,1338468.998908,0
+FE.US,D,20050209,000000,24.1059,24.1775,23.9354,24.1245,1800983.225079,0
+FE.US,D,20050210,000000,24.2539,24.394,24.1539,24.3588,1493870.6850106,0
+FE.US,D,20050211,000000,24.399,24.4705,24.2029,24.448,2057185.3429806,0
+FE.US,D,20050214,000000,24.4342,24.6292,24.3509,24.6292,2013335.1551395,0
+FE.US,D,20050215,000000,24.7312,24.985,24.2608,24.5382,3691843.3657761,0
+FE.US,D,20050216,000000,24.5518,24.5774,24.3284,24.4146,1382987.5569592,0
+FE.US,D,20050217,000000,24.4803,24.791,24.2323,24.7018,2382264.2865422,0
+FE.US,D,20050218,000000,24.7018,24.7018,24.1843,24.2098,2153956.1656812,0
+FE.US,D,20050222,000000,24.2275,24.2794,23.6688,23.7336,2654597.0857878,0
+FE.US,D,20050223,000000,23.9276,24.2853,23.7855,24.0325,1780150.4827765,0
+FE.US,D,20050224,000000,24.1059,24.2441,23.9942,24.1177,2356056.0110085,0
+FE.US,D,20050225,000000,24.2098,24.5302,24.1127,24.4744,1776452.5077518,0
+FE.US,D,20050228,000000,24.5656,24.6606,24.3509,24.546,2340773.2924806,0
+FE.US,D,20050301,000000,24.6734,24.8017,24.5048,24.7498,3047551.8303131,0
+FE.US,D,20050302,000000,24.7557,24.9095,24.4401,24.546,1718830.8323463,0
+FE.US,D,20050303,000000,24.6665,24.7312,24.4999,24.5714,1471860.3866435,0
+FE.US,D,20050304,000000,24.8693,24.9742,24.6734,24.6861,2343794.7339951,0
+FE.US,D,20050307,000000,24.8086,25.0535,24.7498,24.8615,2298098.6198791,0
+FE.US,D,20050308,000000,24.9095,24.9095,24.589,24.7498,1445822.5200029,0
+FE.US,D,20050309,000000,24.7312,24.738,24.0932,24.1177,1863646.758817,0
+FE.US,D,20050310,000000,24.2157,24.5185,23.9148,24.5126,1915047.9994127,0
+FE.US,D,20050311,000000,24.5126,24.643,24.1579,24.1579,1309238.2614474,0
+FE.US,D,20050314,000000,24.2275,25.0105,24.2275,25.0105,2153115.3457528,0
+FE.US,D,20050315,000000,25.0585,25.2153,24.7066,24.8987,1826181.2922037,0
+FE.US,D,20050316,000000,24.9095,25.0389,24.6068,24.7792,3491077.1996313,0
+FE.US,D,20050317,000000,24.8987,24.9654,24.6606,24.8086,1061934.1408458,0
+FE.US,D,20050318,000000,24.8615,25.1095,24.4744,24.6126,2937009.5200482,0
+FE.US,D,20050321,000000,24.643,24.738,24.4078,24.5234,1245230.8444015,0
+FE.US,D,20050322,000000,24.6606,24.7459,24.1431,24.2196,2522715.9086032,0
+FE.US,D,20050323,000000,24.2196,24.2853,23.6954,24.0932,2038364.854196,0
+FE.US,D,20050324,000000,24.1775,24.4342,24.1059,24.2911,1735125.8001082,0
+FE.US,D,20050328,000000,24.4401,24.4882,24.3078,24.3225,1075881.1393661,0
+FE.US,D,20050329,000000,24.3441,24.6606,24.0932,24.2323,2161517.4225612,0
+FE.US,D,20050330,000000,24.2911,24.6538,24.2794,24.5048,1743524.815679,0
+FE.US,D,20050331,000000,24.6068,25.0065,24.5185,24.9713,2585215.1559232,0
+FE.US,D,20050401,000000,25.1653,25.328,24.791,24.9781,2781437.4250523,0
+FE.US,D,20050404,000000,24.9164,25.0653,24.7018,24.9713,1830716.0055065,0
+FE.US,D,20050405,000000,24.985,25.1721,24.8929,25.0321,1559226.0670145,0
+FE.US,D,20050406,000000,25.1241,25.1497,24.7606,24.7664,1597027.2493516,0
+FE.US,D,20050407,000000,24.8693,24.9595,24.7204,24.9419,1596184.3885982,0
+FE.US,D,20050408,000000,25.0321,25.0321,24.691,24.7606,1228093.0158862,0
+FE.US,D,20050411,000000,24.8439,25.0801,24.738,24.9987,1784685.1960794,0
+FE.US,D,20050412,000000,24.9987,25.4466,24.8811,25.423,2467777.9181632,0
+FE.US,D,20050413,000000,25.4348,25.4348,25.0653,25.1497,1398446.8068555,0
+FE.US,D,20050414,000000,25.1143,25.2153,24.9595,24.9987,1736469.6834161,0
+FE.US,D,20050415,000000,25.1497,25.1937,24.4038,24.541,1641878.4618889,0
+FE.US,D,20050418,000000,24.4578,24.836,24.2539,24.7498,1440445.9663592,0
+FE.US,D,20050419,000000,24.7204,24.8576,24.5126,24.7066,1491352.3068758,0
+FE.US,D,20050420,000000,24.5234,24.7733,24.3725,24.492,1196509.2071212,0
+FE.US,D,20050421,000000,24.6292,25.0535,24.5234,24.9781,2542035.3791171,0
+FE.US,D,20050422,000000,24.9781,25.2271,24.8752,25.2271,1955543.0708407,0
+FE.US,D,20050425,000000,25.2613,25.4632,25.2408,25.4407,1267578.8993176,0
+FE.US,D,20050426,000000,25.2927,25.4701,25.2271,25.3113,1566787.3238944,0
+FE.US,D,20050427,000000,25.328,25.6534,24.8497,25.519,1943275.671352,0
+FE.US,D,20050428,000000,25.3858,25.8513,25.2437,25.4994,2331190.59837,0
+FE.US,D,20050429,000000,25.4994,25.9875,25.4113,25.9052,1588461.9065378,0
+FE.US,D,20050502,000000,25.9767,26.1208,25.5406,25.7719,2942045.2559054,0
+FE.US,D,20050503,000000,25.7719,26.1463,25.6357,26.0169,2710201.4056127,0
+FE.US,D,20050504,000000,25.8739,25.9719,25.4162,25.4916,2426957.3351367,0
+FE.US,D,20050505,000000,25.4916,25.7759,25.4574,25.7014,1393911.0731401,0
+FE.US,D,20050506,000000,25.7014,25.7759,25.423,25.4466,1661537.7297769,0
+FE.US,D,20050509,000000,25.7435,26.0111,25.2085,25.9277,2756068.9490344,0
+FE.US,D,20050510,000000,25.7955,25.9052,25.7004,25.8679,1609455.8740207,0
+FE.US,D,20050511,000000,25.9317,26.3334,25.7376,26.3041,1698496.0513606,0
+FE.US,D,20050512,000000,26.1923,26.4266,26.1208,26.3374,3951737.3362272,0
+FE.US,D,20050513,000000,26.4452,26.4668,25.6161,26.0237,3242270.0113665,0
+FE.US,D,20050516,000000,26.0611,26.0953,25.673,26.0415,2700294.2203161,0
+FE.US,D,20050517,000000,25.8817,26.256,25.8072,26.1982,2572439.5909924,0
+FE.US,D,20050518,000000,26.2776,26.3658,26.0885,26.2198,2223334.0138956,0
+FE.US,D,20050519,000000,26.2776,26.3658,26.1091,26.1923,1481937.9808333,0
+FE.US,D,20050520,000000,26.2776,26.3227,26.1463,26.261,1554351.5563375,0
+FE.US,D,20050523,000000,26.261,26.3041,26.0699,26.2845,2300112.9142221,0
+FE.US,D,20050524,000000,26.3942,26.4099,26.0415,26.2364,1348379.2454423,0
+FE.US,D,20050525,000000,26.2325,26.2364,25.9277,26.0649,3165995.194832,0
+FE.US,D,20050526,000000,26.2325,26.2433,26.0816,26.1923,1663385.6968767,0
+FE.US,D,20050527,000000,26.256,26.4001,26.1786,26.3658,2397220.473059,0
+FE.US,D,20050531,000000,26.3815,26.5246,26.2904,26.3658,3068050.8977169,0
+FE.US,D,20050601,000000,26.4452,26.7137,26.3374,26.5462,2307839.4779326,0
+FE.US,D,20050602,000000,27.0831,27.0831,26.8087,26.9959,3779036.5964287,0
+FE.US,D,20050603,000000,27.1557,27.2615,26.7853,26.7853,5239143.8715009,0
+FE.US,D,20050606,000000,26.9097,27.0155,26.7343,26.8274,2893160.3526195,0
+FE.US,D,20050607,000000,26.8861,27.1302,26.8156,27.0273,2383447.9650821,0
+FE.US,D,20050608,000000,27.1263,27.2213,26.8274,26.8313,1545953.5611794,0
+FE.US,D,20050609,000000,26.9283,26.9283,26.7206,26.8754,1789557.6659312,0
+FE.US,D,20050610,000000,26.9381,26.9381,26.6794,26.7735,1727230.8683296,0
+FE.US,D,20050613,000000,26.7529,27.2213,26.6843,26.7019,1986459.5298082,0
+FE.US,D,20050614,000000,26.7529,27.2008,26.7441,27.0831,1569142.4360239,0
+FE.US,D,20050615,000000,27.1439,27.1557,26.6667,27.0411,2179315.4579863,0
+FE.US,D,20050616,000000,27.0831,27.1684,26.8793,27.1439,1341495.5424851,0
+FE.US,D,20050617,000000,28.5708,28.5708,27.7055,28.0504,3570711.214229,0
+FE.US,D,20050620,000000,28.0347,28.0406,27.7388,27.875,1803000.5806595,0
+FE.US,D,20050621,000000,27.8485,28.0073,27.7887,28.0005,1039594.24923,0
+FE.US,D,20050622,000000,28.1612,28.215,27.9211,28.2033,1850539.5598125,0
+FE.US,D,20050623,000000,28.2033,28.5453,28.1357,28.4934,1787875.0056619,0
+FE.US,D,20050624,000000,28.5002,28.66,28.3111,28.317,2121361.1280946,0
+FE.US,D,20050627,000000,28.2611,28.4218,28.0141,28.417,1796949.5343304,0
+FE.US,D,20050628,000000,28.3993,28.9755,28.368,28.9451,2201162.490348,0
+FE.US,D,20050629,000000,29.1421,29.1421,28.6855,28.9697,1518400.3819254,0
+FE.US,D,20050630,000000,28.9109,29.1127,28.5767,28.6374,1446660.2786938,0
+FE.US,D,20050701,000000,28.7855,29.0755,28.7795,28.9941,1411384.6173792,0
+FE.US,D,20050705,000000,28.8569,28.9941,28.6433,28.8717,1876243.7515542,0
+FE.US,D,20050706,000000,28.7649,29.0882,28.5767,28.5914,2681480.8744192,0
+FE.US,D,20050707,000000,28.3934,28.7981,28.2494,28.7933,1208772.5249597,0
+FE.US,D,20050708,000000,28.7933,29.2176,28.7031,29.1814,876973.14444645,0
+FE.US,D,20050711,000000,29.1088,29.5459,29.1088,29.54,1759148.3519933,0
+FE.US,D,20050712,000000,29.4254,29.5831,29.34,29.4773,1695139.9145349,0
+FE.US,D,20050713,000000,29.4773,29.6243,29.3998,29.4665,1251945.158878,0
+FE.US,D,20050714,000000,29.494,29.7183,29.2234,29.2911,1699673.6074253,0
+FE.US,D,20050715,000000,29.2911,29.3998,29.1166,29.147,2001740.207511,0
+FE.US,D,20050718,000000,29.1372,29.3136,29.1216,29.2372,1066980.0808285,0
+FE.US,D,20050719,000000,29.3078,29.4665,29.1549,29.3714,1975870.7089386,0
+FE.US,D,20050720,000000,29.3558,29.6057,29.2852,29.5096,2119009.0772028,0
+FE.US,D,20050721,000000,29.54,29.6008,29.102,29.2754,2092292.6362269,0
+FE.US,D,20050722,000000,29.2852,29.5459,29.2108,29.5459,889737.48483936,0
+FE.US,D,20050725,000000,29.4204,29.6184,29.1902,29.1902,1498241.1118956,0
+FE.US,D,20050726,000000,28.9893,29.3254,28.9893,29.1686,1388538.6011464,0
+FE.US,D,20050727,000000,29.8193,30.031,29.6282,29.7615,2558833.4102586,0
+FE.US,D,20050728,000000,29.7615,29.8751,29.6008,29.7615,1376437.5289008,0
+FE.US,D,20050729,000000,29.5723,29.8457,29.5586,29.6282,2046095.4995566,0
+FE.US,D,20050801,000000,29.7007,29.7517,29.102,29.1686,1677671.4723585,0
+FE.US,D,20050802,000000,29.2696,29.6605,29.2696,29.5528,2927098.2531014,0
+FE.US,D,20050803,000000,29.3714,29.9349,29.345,29.5586,2951794.2772592,0
+FE.US,D,20050804,000000,29.4548,29.6899,29.3518,29.6899,1709922.6309209,0
+FE.US,D,20050805,000000,29.6899,29.6899,29.3078,29.4724,2176801.1615015,0
+FE.US,D,20050808,000000,29.5831,29.6361,29.0667,29.1372,2181504.2428726,0
+FE.US,D,20050809,000000,29.2754,29.6115,29.2754,29.591,1618028.3597223,0
+FE.US,D,20050810,000000,29.6723,30.2025,29.5038,29.5969,1479426.7455862,0
+FE.US,D,20050811,000000,29.5723,30.0241,29.5243,29.8017,1124602.7766465,0
+FE.US,D,20050812,000000,29.7076,29.7615,29.2911,29.5969,1094199.5851838,0
+FE.US,D,20050815,000000,29.6008,29.7007,29.3998,29.5723,932746.85275213,0
+FE.US,D,20050816,000000,29.4548,29.6282,29.147,29.1814,985832.79444218,0
+FE.US,D,20050817,000000,29.1088,29.2754,28.8158,29.0814,971722.52991638,0
+FE.US,D,20050818,000000,29.0882,29.4469,28.8942,29.296,1538051.4865129,0
+FE.US,D,20050819,000000,29.4048,29.4322,29.1421,29.2019,903849.79019023,0
+FE.US,D,20050822,000000,29.2754,29.5243,29.195,29.4861,1290758.5904492,0
+FE.US,D,20050823,000000,29.6282,29.9526,29.5969,29.7909,1808874.0752075,0
+FE.US,D,20050824,000000,29.7909,30.226,29.7007,29.7243,1848862.0016059,0
+FE.US,D,20050825,000000,29.8811,30.1652,29.7743,30.1456,1798628.1129495,0
+FE.US,D,20050826,000000,30.1408,30.2074,29.8075,30.0055,1451203.1552969,0
+FE.US,D,20050829,000000,29.9281,30.2486,29.7791,30.2486,1085126.0769278,0
+FE.US,D,20050830,000000,30.2025,30.3808,29.8261,30.1604,2502217.8616121,0
+FE.US,D,20050831,000000,30.179,30.423,29.9996,30.373,1625752.8826078,0
+FE.US,D,20050901,000000,30.4514,30.9267,30.179,30.8621,1760156.5195773,0
+FE.US,D,20050902,000000,30.8621,31.1472,30.7199,30.8963,2102705.9461405,0
+FE.US,D,20050906,000000,30.9238,31.2178,30.9238,31.1316,1117045.6014166,0
+FE.US,D,20050907,000000,31.1316,31.5471,31.0365,31.2354,1362999.7162352,0
+FE.US,D,20050908,000000,31.2354,31.3893,30.9826,31.0424,1586781.2870936,0
+FE.US,D,20050909,000000,30.9698,31.4,30.9385,31.3893,1319817.8986041,0
+FE.US,D,20050912,000000,31.2286,31.3324,30.9267,31.0522,1912697.989346,0
+FE.US,D,20050913,000000,30.8885,31.0698,30.7267,30.8963,1824670.0612402,0
+FE.US,D,20050914,000000,30.8963,31.011,30.7267,30.9051,1202387.8037319,0
+FE.US,D,20050915,000000,30.8434,31.1423,30.8179,31.1423,1329907.7377443,0
+FE.US,D,20050916,000000,31.2874,31.3756,31.0169,31.35,2243665.7336437,0
+FE.US,D,20050919,000000,31.3324,31.4667,31.1364,31.2824,1818448.6060179,0
+FE.US,D,20050920,000000,31.2824,31.4324,30.8963,30.9777,1814251.6492639,0
+FE.US,D,20050921,000000,31.0649,31.2148,30.3378,30.6533,1186596.919762,0
+FE.US,D,20050922,000000,30.469,30.7267,30.1848,30.3574,2565385.4791421,0
+FE.US,D,20050923,000000,30.1986,30.3574,29.9937,30.0741,2331190.59837,0
+FE.US,D,20050926,000000,30.1094,30.2554,29.9683,30.1652,7156208.2060816,0
+FE.US,D,20050927,000000,30.2378,30.5347,30.0888,30.5229,1896405.0624091,0
+FE.US,D,20050928,000000,30.668,30.7611,30.2328,30.5651,1858774.2889652,0
+FE.US,D,20050929,000000,30.5729,31.256,30.5033,31.0365,2538677.2014665,0
+FE.US,D,20050930,000000,31.0061,31.1922,30.8267,31.0228,1415590.7578461,0
+FE.US,D,20051003,000000,31.0296,31.4255,30.9875,31.0698,2870476.5819797,0
+FE.US,D,20051004,000000,31.4883,31.7627,31.0296,31.0424,2925757.4310312,0
+FE.US,D,20051005,000000,31.1364,31.2432,30.2142,30.2622,1826515.9875149,0
+FE.US,D,20051006,000000,30.4749,30.4749,29.5302,29.981,3260076.2100919,0
+FE.US,D,20051007,000000,30.2074,30.3514,29.9477,30.2142,1525123.8801145,0
+FE.US,D,20051010,000000,30.2662,30.2662,29.5723,29.6567,1932522.5640644,0
+FE.US,D,20051011,000000,29.5243,29.9349,29.5243,29.5773,1723695.1388978,0
+FE.US,D,20051012,000000,29.591,29.8017,29.0706,29.2234,1791569.9194491,0
+FE.US,D,20051013,000000,29.0667,29.2696,28.5002,28.7599,1840294.617967,0
+FE.US,D,20051014,000000,29.0157,29.0157,28.6531,28.7501,2058866.9828373,0
+FE.US,D,20051017,000000,28.7501,29.0226,28.4688,29.0226,3241431.2322633,0
+FE.US,D,20051018,000000,28.9589,29.0598,28.4748,28.5248,1603578.2978225,0
+FE.US,D,20051019,000000,28.5708,28.5708,27.8701,28.3934,2649391.9614497,0
+FE.US,D,20051020,000000,28.3316,28.3934,27.4634,27.6134,2645860.3136681,0
+FE.US,D,20051021,000000,27.7623,27.9739,27.3438,27.487,4629293.2998993,0
+FE.US,D,20051024,000000,27.6712,27.9142,27.5192,27.7956,2952464.6882943,0
+FE.US,D,20051025,000000,28.5394,28.5767,27.679,27.8927,4321684.8393393,0
+FE.US,D,20051026,000000,27.8927,27.9739,27.481,27.6712,3751311.9878689,0
+FE.US,D,20051027,000000,27.7682,27.9211,27.5849,27.6182,3321396.8809347,0
+FE.US,D,20051028,000000,27.6486,28.0073,27.6486,27.9417,4133350.3591012,0
+FE.US,D,20051031,000000,28.1465,28.4532,28.119,28.2719,4480778.3779914,0
+FE.US,D,20051101,000000,28.2719,28.2719,27.6074,27.6182,2599831.5450661,0
+FE.US,D,20051102,000000,27.5575,27.7182,27.2517,27.7182,4146287.1492124,0
+FE.US,D,20051103,000000,27.6663,27.7006,27.3928,27.4576,3659082.0009464,0
+FE.US,D,20051104,000000,27.6074,27.7123,27.3438,27.5761,2257104.5667219,0
+FE.US,D,20051107,000000,27.5575,27.6957,27.3272,27.5124,2434179.8150553,0
+FE.US,D,20051108,000000,27.4398,27.7123,27.3498,27.487,2003594.297086,0
+FE.US,D,20051109,000000,27.4398,27.7956,27.4398,27.679,4170641.3351711,0
+FE.US,D,20051110,000000,27.7388,27.9279,27.5467,27.8857,2145550.0072228,0
+FE.US,D,20051111,000000,27.8829,27.9142,27.4458,27.6486,1269088.0894561,0
+FE.US,D,20051114,000000,27.6868,27.7887,27.5006,27.5918,1785687.2411882,0
+FE.US,D,20051115,000000,27.6712,27.8279,27.481,27.5516,2613778.5435863,0
+FE.US,D,20051116,000000,27.6545,27.7623,27.5575,27.5918,1272951.3713113,0
+FE.US,D,20051117,000000,27.6359,28.0073,27.6241,27.9142,1756624.8717958,0
+FE.US,D,20051118,000000,28.0975,28.1239,27.6182,27.8829,2473827.9440797,0
+FE.US,D,20051121,000000,27.8927,28.0299,27.7251,27.7789,3352312.3194896,0
+FE.US,D,20051122,000000,27.8153,27.9691,27.63,27.7251,2202335.9647625,0
+FE.US,D,20051123,000000,27.7055,28.0573,27.6486,27.9485,2535986.3736132,0
+FE.US,D,20051125,000000,28.0455,28.0975,27.8554,28.0347,315678.90329466,0
+FE.US,D,20051128,000000,28.1024,28.1357,27.7006,27.7515,2855020.393321,0
+FE.US,D,20051129,000000,27.9739,28.0769,27.8554,28.0073,2952126.9317454,0
+FE.US,D,20051130,000000,28.3042,28.3758,27.9211,27.9543,3295190.646226,0
+FE.US,D,20051201,000000,28.0769,28.1465,27.9485,27.9739,2335056.9414629,0
+FE.US,D,20051202,000000,27.9739,28.0073,27.8485,27.875,1597192.5561822,0
+FE.US,D,20051205,000000,28.1533,28.1612,27.9279,28.1131,2530779.2084501,0
+FE.US,D,20051206,000000,28.1425,28.3111,28.0504,28.0769,2133956.0800068,0
+FE.US,D,20051207,000000,28.071,28.2994,27.8153,27.8857,1675485.7487097,0
+FE.US,D,20051208,000000,27.8857,28.317,27.8485,28.215,1858091.6329796,0
+FE.US,D,20051209,000000,28.1739,28.5708,28.1739,28.5248,1173998.9066121,0
+FE.US,D,20051212,000000,28.6296,28.7443,28.2719,28.3434,1439938.8213296,0
+FE.US,D,20051213,000000,28.2846,28.6727,28.2435,28.6227,1611647.7201446,0
+FE.US,D,20051214,000000,28.7795,29.1549,28.7795,29.147,2233585.0782163,0
+FE.US,D,20051215,000000,29.147,29.6723,29.1372,29.5302,3196908.5925619,0
+FE.US,D,20051216,000000,29.6115,29.7007,29.494,29.5528,1802319.965499,0
+FE.US,D,20051219,000000,29.4665,29.5528,29.1618,29.2372,1356283.3609338,0
+FE.US,D,20051220,000000,29.2636,29.4254,29.1421,29.3518,1857935.5098619,0
+FE.US,D,20051221,000000,29.3518,29.4204,28.9893,29.0304,1506809.515947,0
+FE.US,D,20051222,000000,29.1372,29.3254,29.0304,29.3254,2103887.5838554,0
+FE.US,D,20051223,000000,29.3254,29.5586,29.2813,29.5096,1112504.7656385,0
+FE.US,D,20051227,000000,29.6282,29.7743,29.5459,29.6008,1420459.1460477,0
+FE.US,D,20051228,000000,29.6419,29.8017,29.3636,29.4548,1580728.1999395,0
+FE.US,D,20051229,000000,29.3812,29.5773,29.2019,29.296,1149304.9232795,0
+FE.US,D,20051230,000000,29.195,29.2323,29.0157,29.1618,1247411.4659876,0
+FE.US,D,20060103,000000,29.2754,29.7859,29.0529,29.7791,1573168.9838846,0
+FE.US,D,20060104,000000,29.7791,30.1016,29.6184,30.0594,2916174.7369206,0
+FE.US,D,20060105,000000,30.0594,30.2622,29.9996,30.1016,3414129.9312366,0
+FE.US,D,20060106,000000,30.3574,30.4886,30.1456,30.3916,1928828.6706899,0
+FE.US,D,20060109,000000,30.3916,30.5837,30.3514,30.5406,1198694.9307699,0
+FE.US,D,20060110,000000,30.5229,30.5543,30.3446,30.4749,1524119.7941807,0
+FE.US,D,20060111,000000,30.5171,30.6003,30.328,30.3858,1933868.4881974,0
+FE.US,D,20060112,000000,30.323,30.4102,30.1927,30.2378,2024591.3258065,0
+FE.US,D,20060113,000000,30.2436,30.3574,30.081,30.2074,1848022.2020901,0
+FE.US,D,20060117,000000,30.1222,30.6249,30.1222,30.619,1404160.0966356,0
+FE.US,D,20060118,000000,30.619,30.7729,30.2986,30.423,1794424.0133078,0
+FE.US,D,20060119,000000,30.4308,30.6955,30.273,30.6601,1341331.2560671,0
+FE.US,D,20060120,000000,30.668,30.8561,30.2142,30.2486,2073137.452131,0
+FE.US,D,20060123,000000,30.1986,30.4573,30.1986,30.4161,853114.87897944,0
+FE.US,D,20060124,000000,30.469,30.7317,30.4406,30.7267,1979566.6431383,0
+FE.US,D,20060125,000000,30.7141,30.8229,29.7311,29.9222,3140794.0664697,0
+FE.US,D,20060126,000000,30.8042,30.9512,29.7007,29.9751,1662215.2836998,0
+FE.US,D,20060127,000000,29.9937,30.4308,29.9937,30.1094,2007452.4768786,0
+FE.US,D,20060130,000000,30.0369,30.1652,29.8693,29.8919,1465817.5036147,0
+FE.US,D,20060131,000000,29.7909,30.1162,29.7125,29.8193,1888504.0081552,0
+FE.US,D,20060201,000000,29.8193,29.9173,29.5361,29.9095,1516380.9855197,0
+FE.US,D,20060202,000000,29.9477,29.9477,29.1902,29.3862,2270711.7678681,0
+FE.US,D,20060203,000000,29.1166,29.2696,28.7501,28.8031,2372186.6923524,0
+FE.US,D,20060206,000000,28.7649,29.1216,28.7443,29.0814,1015906.3926563,0
+FE.US,D,20060207,000000,28.9589,29.1127,28.6296,28.7197,2352696.8129452,0
+FE.US,D,20060208,000000,28.8667,28.8863,28.5061,28.8863,1450362.3353686,0
+FE.US,D,20060209,000000,28.8667,29.3518,28.8345,29.1814,1579552.6846999,0
+FE.US,D,20060210,000000,29.1372,29.4096,28.9755,29.244,1223388.9141025,0
+FE.US,D,20060213,000000,29.1127,29.2323,29.0706,29.0706,969206.19260654,0
+FE.US,D,20060214,000000,29.0755,29.2176,28.7159,29.1902,1628440.6492234,0
+FE.US,D,20060215,000000,29.0882,29.1618,28.4806,28.6903,2562868.1214197,0
+FE.US,D,20060216,000000,28.5973,29.1686,28.4218,29.102,2170081.7449625,0
+FE.US,D,20060217,000000,29.3136,29.8017,29.296,29.7007,3099469.3996513,0
+FE.US,D,20060221,000000,29.8919,30.273,29.5528,29.7076,2530106.75659,0
+FE.US,D,20060222,000000,29.8751,30.226,29.7183,30.1652,2521706.7206067,0
+FE.US,D,20060223,000000,30.0526,30.1358,29.6488,29.7311,1611469.1479511,0
+FE.US,D,20060224,000000,29.8811,30.0888,29.7683,30.0594,1809880.2019665,0
+FE.US,D,20060227,000000,30.0594,30.5298,30.0428,30.4406,1946132.8264484,0
+FE.US,D,20060228,000000,30.3044,30.4514,30.0428,30.4034,2315572.1641184,0
+FE.US,D,20060301,000000,30.4945,30.4945,30.1251,30.3574,1722857.3802071,0
+FE.US,D,20060302,000000,30.3612,30.3612,30.0496,30.3074,1930005.2063421,0
+FE.US,D,20060303,000000,30.0888,30.5837,30.0888,30.3808,2188727.7432037,0
+FE.US,D,20060306,000000,30.4406,30.469,29.5038,29.6282,2788831.3342766,0
+FE.US,D,20060307,000000,29.6115,29.7183,29.3558,29.5723,1704041.9934851,0
+FE.US,D,20060308,000000,29.6723,29.8751,29.0598,29.6605,3786258.0559347,0
+FE.US,D,20060309,000000,29.7007,29.7311,29.244,29.3078,1749403.4122897,0
+FE.US,D,20060310,000000,29.2813,29.5008,29.1304,29.4204,2592940.6992212,0
+FE.US,D,20060313,000000,29.4204,29.6419,29.2696,29.6115,2009639.2209398,0
+FE.US,D,20060314,000000,29.5831,30.0888,29.4665,30.0369,1914718.4061641,0
+FE.US,D,20060315,000000,30.0055,30.5592,29.9349,30.373,2502385.2092677,0
+FE.US,D,20060316,000000,30.5651,30.9267,30.4945,30.8042,1855240.6003585,0
+FE.US,D,20060317,000000,31.0228,31.0522,30.6895,30.7973,2185201.1974848,0
+FE.US,D,20060320,000000,30.7141,30.9826,30.2848,30.4446,1362661.9596863,0
+FE.US,D,20060321,000000,30.5102,30.5298,29.9222,30.0526,1666913.2630082,0
+FE.US,D,20060322,000000,29.9526,30.2142,29.8634,30.0594,2673245.124854,0
+FE.US,D,20060323,000000,30.0888,30.1251,29.8869,29.9595,3410609.5079929,0
+FE.US,D,20060324,000000,29.8967,30.0888,29.7243,29.9349,1185921.4066641,0
+FE.US,D,20060327,000000,29.8693,29.8919,29.4822,29.6115,1293612.684308,0
+FE.US,D,20060328,000000,29.6008,29.737,29.3518,29.3558,1634489.6547273,0
+FE.US,D,20060329,000000,29.494,30.2025,29.4204,30.179,2243159.6090266,0
+FE.US,D,20060330,000000,29.9418,30.469,29.5969,29.7566,2549092.5522052,0
+FE.US,D,20060331,000000,29.7566,29.8967,29.0226,29.1088,2844606.0629948,0
+FE.US,D,20060403,000000,29.0961,29.5528,29.0304,29.0598,1874899.8682464,0
+FE.US,D,20060404,000000,28.9697,29.6488,28.9589,29.5243,1474219.5804231,0
+FE.US,D,20060405,000000,29.494,29.8634,29.4822,29.7615,2453505.4080445,0
+FE.US,D,20060406,000000,29.591,29.7243,29.1902,29.4861,2488776.9877088,0
+FE.US,D,20060407,000000,29.3998,29.4322,28.7159,28.9275,2010984.1246602,0
+FE.US,D,20060410,000000,28.9167,29.2176,28.8569,29.102,1707568.539204,0
+FE.US,D,20060411,000000,29.2813,29.3714,28.9236,28.9451,2461057.4812116,0
+FE.US,D,20060412,000000,28.9451,29.25,28.9373,29.25,1274294.2342066,0
+FE.US,D,20060413,000000,29.25,29.3636,29.0755,29.0961,1792581.1482706,0
+FE.US,D,20060417,000000,28.9589,29.1549,28.709,28.8383,989868.52601577,0
+FE.US,D,20060418,000000,28.9069,29.6567,28.9069,29.6282,2485585.1373012,0
+FE.US,D,20060419,000000,29.5773,29.8261,29.4096,29.6723,1412726.459862,0
+FE.US,D,20060420,000000,29.6419,30.1986,29.6419,29.9477,1225068.5131342,0
+FE.US,D,20060421,000000,30.1408,30.2436,29.8585,29.9526,1373753.8439354,0
+FE.US,D,20060424,000000,29.7615,29.8457,29.5459,29.7791,2042732.2198432,0
+FE.US,D,20060425,000000,29.7439,29.7615,29.1127,29.2754,2182849.146593,0
+FE.US,D,20060426,000000,29.2754,29.4548,28.9755,29.4254,2158822.5130578,0
+FE.US,D,20060427,000000,29.4665,30.5229,29.4577,30.2916,3048729.3863779,0
+FE.US,D,20060428,000000,30.2986,30.423,29.981,30.1848,1882465.2067766,0
+FE.US,D,20060501,000000,29.9996,30.273,29.7007,29.8527,1564940.3772071,0
+FE.US,D,20060502,000000,29.9095,30.8179,29.9095,30.7553,4973861.1024556,0
+FE.US,D,20060503,000000,30.2662,30.5014,30.2662,30.3612,4143936.1187331,0
+FE.US,D,20060504,000000,30.3612,30.6533,30.2662,30.4102,1251789.0357602,0
+FE.US,D,20060505,000000,30.5592,30.9512,30.5298,30.8797,1939413.4099093,0
+FE.US,D,20060508,000000,30.668,30.9336,30.3612,30.9336,2294230.2359612,0
+FE.US,D,20060509,000000,30.9512,31.2874,30.9101,31.0698,3087706.0839547,0
+FE.US,D,20060510,000000,31.0002,31.2432,30.9169,31.11,1948484.8773403,0
+FE.US,D,20060511,000000,31.1022,31.1521,30.5298,30.7915,1872882.5126659,0
+FE.US,D,20060512,000000,30.6837,30.9571,30.5465,30.6739,2653084.8344117,0
+FE.US,D,20060515,000000,30.7141,31.4667,30.7141,31.2286,2159997.0078848,0
+FE.US,D,20060516,000000,31.251,31.6735,31.1922,31.5343,3052932.4656071,0
+FE.US,D,20060517,000000,31.5471,31.9939,31.0365,31.1423,4034733.6101258,0
+FE.US,D,20060518,000000,31.35,31.499,31.1472,31.2432,2831166.2095041,0
+FE.US,D,20060519,000000,31.5784,31.5784,31.0228,31.1364,3215220.9159044,0
+FE.US,D,20060522,000000,31.059,31.7567,31.0296,31.5402,2766987.3631526,0
+FE.US,D,20060523,000000,31.5108,31.7842,30.8561,30.8885,1865826.3599905,0
+FE.US,D,20060524,000000,30.7669,31.1972,30.4749,30.9639,2483404.5157152,0
+FE.US,D,20060525,000000,30.9826,31.3442,30.9826,31.1316,2497854.5776149,0
+FE.US,D,20060526,000000,31.3687,31.4,31.0943,31.3442,1347711.8956447,0
+FE.US,D,20060530,000000,31.1972,31.499,30.8963,30.9003,2398394.9678862,0
+FE.US,D,20060531,000000,30.9051,31.6019,30.8513,31.203,3830273.5506065,0
+FE.US,D,20060601,000000,31.1022,31.4196,31.0766,31.2178,2803614.0506626,0
+FE.US,D,20060602,000000,31.2178,31.5667,31.1316,31.4598,3411446.2462711,0
+FE.US,D,20060605,000000,31.4255,31.6921,31.1148,31.2148,3687979.0635083,0
+FE.US,D,20060606,000000,31.3442,31.5667,30.9051,31.5235,3151375.7444516,0
+FE.US,D,20060607,000000,31.4883,31.7705,31.308,31.6735,2995812.8331686,0
+FE.US,D,20060608,000000,31.6381,31.9596,31.4824,31.7842,3380363.4600606,0
+FE.US,D,20060609,000000,31.6921,32.1066,31.6019,31.9822,2699286.0527322,0
+FE.US,D,20060612,000000,31.9822,32.481,31.9136,32.4104,3997940.5953726,0
+FE.US,D,20060613,000000,32.4467,32.4467,31.4883,31.6921,4207103.7362632,0
+FE.US,D,20060614,000000,31.6921,31.7842,30.9639,31.1316,3557944.833011,0
+FE.US,D,20060615,000000,31.2736,31.3893,31.0766,31.2874,2951289.1730547,0
+FE.US,D,20060616,000000,31.2148,31.5863,31.2148,31.4765,2827474.3569546,0
+FE.US,D,20060619,000000,31.4706,31.5343,30.9336,31.0766,1631635.5608686,0
+FE.US,D,20060620,000000,31.0424,31.5402,30.9512,31.5343,2460388.090589,0
+FE.US,D,20060621,000000,31.5784,31.8655,31.4765,31.7195,2349837.6170238,0
+FE.US,D,20060622,000000,31.6568,31.6568,31.1472,31.3824,1912697.989346,0
+FE.US,D,20060623,000000,31.308,31.9988,31.308,31.499,1688419.4775834,0
+FE.US,D,20060626,000000,31.5029,31.891,31.5029,31.7333,1398278.4387873,0
+FE.US,D,20060627,000000,31.6509,32.0292,31.303,31.4255,1559561.7827382,0
+FE.US,D,20060628,000000,31.499,32.042,31.4765,31.9136,1912872.4798894,0
+FE.US,D,20060629,000000,31.988,32.4104,31.94,32.3183,2216278.8816328,0
+FE.US,D,20060630,000000,32.3183,32.4633,32.2144,32.2654,2018036.1956855,0
+FE.US,D,20060703,000000,32.2654,32.5535,32.2507,32.4683,713504.07684678,0
+FE.US,D,20060705,000000,32.4741,32.7563,32.2252,32.2507,2257104.5667219,0
+FE.US,D,20060706,000000,32.2036,32.2918,31.8263,31.9988,2119342.7521016,0
+FE.US,D,20060707,000000,31.9988,32.1674,31.9087,31.988,2200149.2207013,0
+FE.US,D,20060710,000000,32.0822,32.3458,31.9341,32.2918,1135694.6608955,0
+FE.US,D,20060711,000000,32.2194,32.3262,32.042,32.238,2560180.3548041,0
+FE.US,D,20060712,000000,32.2438,32.332,31.9547,31.9939,1922276.6018065,0
+FE.US,D,20060713,000000,31.9341,32.4192,31.9341,32.0037,2806300.7968657,0
+FE.US,D,20060714,000000,31.9596,32.3399,31.8371,32.0724,2493650.4779732,0
+FE.US,D,20060717,000000,32.0664,32.3262,32.0478,32.2507,1632643.7284526,0
+FE.US,D,20060718,000000,32.1428,32.4683,32.0596,32.3104,2360090.7221696,0
+FE.US,D,20060719,000000,32.3516,33.119,32.3516,33.0366,3268141.5507639,0
+FE.US,D,20060720,000000,32.4683,33.119,32.4398,32.9837,2802103.8401116,0
+FE.US,D,20060721,000000,33.2983,33.4884,32.6231,32.8798,4281199.9720366,0
+FE.US,D,20060724,000000,32.8994,33.2434,32.7063,33.214,2609905.0576058,0
+FE.US,D,20060725,000000,33.214,33.2806,32.8553,33.167,2856201.0106233,0
+FE.US,D,20060726,000000,33.018,33.4198,33.018,33.3698,3112904.1510793,0
+FE.US,D,20060727,000000,33.4443,33.6677,32.9984,33.0052,3666802.4421817,0
+FE.US,D,20060728,000000,33.2082,33.7138,33.1062,33.362,3168179.8980682,0
+FE.US,D,20060731,000000,33.267,33.5159,33.1895,33.3316,2960357.579248,0
+FE.US,D,20060801,000000,33.7197,34.2048,33.2856,33.9706,5738941.9308541,0
+FE.US,D,20060802,000000,34.196,34.196,33.5227,33.6677,2372357.1012456,0
+FE.US,D,20060803,000000,33.4825,33.7315,33.2806,33.4335,1514366.6911768,0
+FE.US,D,20060804,000000,33.7511,33.9941,33.5747,33.9451,2239464.6952395,0
+FE.US,D,20060807,000000,33.9392,33.9451,33.1308,33.1346,2571098.7689222,0
+FE.US,D,20060808,000000,33.2542,33.8794,33.1602,33.6285,2003251.4384744,0
+FE.US,D,20060809,000000,33.854,33.898,33.5463,33.5933,1411384.6173792,0
+FE.US,D,20060810,000000,33.5747,33.6677,33.2856,33.4335,2321111.9837677,0
+FE.US,D,20060811,000000,33.3512,33.4777,33.2806,33.4512,1802159.7607312,0
+FE.US,D,20060814,000000,33.6177,33.6893,33.3698,33.3816,2706004.4488587,0
+FE.US,D,20060815,000000,34.05,34.05,33.3953,33.5511,3643955.4055363,0
+FE.US,D,20060816,000000,33.6775,33.7138,33.267,33.311,2715247.3455954,0
+FE.US,D,20060817,000000,33.3316,33.3816,33.0328,33.2307,3658913.6328782,0
+FE.US,D,20060818,000000,33.2258,33.4394,33.1346,33.4257,2578321.2488407,0
+FE.US,D,20060821,000000,33.4198,33.5669,33.3032,33.3365,2217793.1738338,0
+FE.US,D,20060822,000000,33.3816,33.5669,33.311,33.5511,2020222.9397467,0
+FE.US,D,20060823,000000,33.4257,33.5747,33.07,33.1308,1821476.1700075,0
+FE.US,D,20060824,000000,33.262,33.5277,33.1778,33.4257,1930171.5335852,0
+FE.US,D,20060825,000000,33.311,33.6443,33.311,33.6227,1334437.3489846,0
+FE.US,D,20060828,000000,33.5129,33.6952,33.4169,33.4825,2507259.7199445,0
+FE.US,D,20060829,000000,33.5129,33.6677,33.3032,33.5747,2203848.2161386,0
+FE.US,D,20060830,000000,33.5805,33.801,33.3816,33.5933,1210955.1873708,0
+FE.US,D,20060831,000000,33.6952,34.0294,33.6599,33.9656,1840294.617967,0
+FE.US,D,20060901,000000,34.1686,34.2244,33.9578,34.0098,2365293.8056825,0
+FE.US,D,20060905,000000,34.2107,34.2107,33.5873,33.7569,3259573.1467125,0
+FE.US,D,20060906,000000,33.7511,33.7569,33.3698,33.3953,1612487.5196605,0
+FE.US,D,20060907,000000,33.3953,33.5855,33.2856,33.3316,1799131.1763291,0
+FE.US,D,20060908,000000,33.3316,33.4198,33.1121,33.2012,2074651.7443321,0
+FE.US,D,20060911,000000,33.2012,33.6737,33.0974,33.6373,2369164.2304255,0
+FE.US,D,20060912,000000,33.6373,33.6737,32.8495,32.9102,3196232.0590517,0
+FE.US,D,20060913,000000,32.8436,33.2983,32.7721,33.267,2939862.5934943,0
+FE.US,D,20060914,000000,33.4777,33.6835,33.018,33.0974,1503953.3812632,0
+FE.US,D,20060915,000000,33.3512,33.6737,33.2493,33.3316,2951289.1730547,0
+FE.US,D,20060918,000000,33.3248,33.558,33.1895,33.4777,2218803.3822428,0
+FE.US,D,20060919,000000,33.4777,33.5463,33.0768,33.1954,2772869.0210008,0
+FE.US,D,20060920,000000,33.214,33.3571,32.9984,33.0052,2055331.2534056,0
+FE.US,D,20060921,000000,32.9455,33.0052,32.6485,32.7563,3064009.0436681,0
+FE.US,D,20060922,000000,32.7563,32.9837,32.6535,32.7671,2103887.5838554,0
+FE.US,D,20060925,000000,32.8994,33.5227,32.7965,33.3747,2098171.2328376,0
+FE.US,D,20060926,000000,33.4061,33.4884,33.2012,33.2434,1264714.6013336,0
+FE.US,D,20060927,000000,33.2366,33.8471,33.0631,33.7726,2347494.7498448,0
+FE.US,D,20060928,000000,33.7785,33.902,33.5511,33.6481,1515035.0613868,0
+FE.US,D,20060929,000000,33.6089,33.7726,33.2082,33.2493,1527643.278662,0
+FE.US,D,20061002,000000,33.4777,34.1686,33.3248,33.9334,2835872.3521128,0
+FE.US,D,20061003,000000,33.9294,34.5115,33.7011,34.2244,3161285.9909857,0
+FE.US,D,20061004,000000,34.2322,34.4547,34.093,34.192,3025546.6340086,0
+FE.US,D,20061005,000000,34.196,34.3645,34.1548,34.3214,1116706.8244553,0
+FE.US,D,20061006,000000,34.3214,34.3459,33.9236,33.998,1441456.1747682,0
+FE.US,D,20061009,000000,34.1294,34.1999,33.7912,33.8471,1805690.3881002,0
+FE.US,D,20061010,000000,33.8471,34.3371,33.8206,34.3145,2485927.9959128,0
+FE.US,D,20061011,000000,34.3145,34.5831,34.1332,34.3861,1545953.5611794,0
+FE.US,D,20061012,000000,34.3861,34.4655,34.2107,34.3861,1471195.0776711,0
+FE.US,D,20061013,000000,34.3861,34.5585,34.2822,34.5115,1435909.2122312,0
+FE.US,D,20061016,000000,34.5831,34.6203,34.1136,34.3979,1511516.6789681,0
+FE.US,D,20061017,000000,34.4067,34.7487,34.3518,34.7203,1851208.9504351,0
+FE.US,D,20061018,000000,34.9104,35.2083,34.8457,35.0534,1168279.4943568,0
+FE.US,D,20061019,000000,35.077,35.1113,34.781,34.93,2065751.706207,0
+FE.US,D,20061020,000000,35.0476,35.0574,34.8222,35.0084,1899264.2583305,0
+FE.US,D,20061023,000000,35.0124,35.2387,34.7203,35.2152,1506809.515947,0
+FE.US,D,20061024,000000,35.2916,35.3691,34.9936,35.3083,2341275.3354476,0
+FE.US,D,20061025,000000,35.3083,35.958,35.3083,35.6719,2389481.6643981,0
+FE.US,D,20061026,000000,35.6238,35.6846,35.1818,35.4827,1478250.209934,0
+FE.US,D,20061027,000000,35.3621,35.6189,35.2014,35.4317,1685392.9340063,0
+FE.US,D,20061030,000000,35.6307,35.6846,35.0182,35.0574,2249044.3281126,0
+FE.US,D,20061031,000000,35.2083,35.3504,34.9682,35.031,2689705.3994466,0
+FE.US,D,20061101,000000,35.0574,35.3691,35.0084,35.3024,1959569.6187014,0
+FE.US,D,20061102,000000,35.2014,35.4475,35.031,35.0878,1797956.6815019,0
+FE.US,D,20061103,000000,34.8222,34.9624,34.3028,34.4547,2927265.6007571,0
+FE.US,D,20061106,000000,34.6125,34.9232,34.4871,34.832,1752764.6511781,0
+FE.US,D,20061107,000000,34.8624,35.2387,34.7977,34.8859,2793367.0679921,0
+FE.US,D,20061108,000000,34.8966,35.4533,34.8153,35.3083,1342502.6896566,0
+FE.US,D,20061109,000000,34.9232,35.2014,34.6909,35.0623,2111112.1045989,0
+FE.US,D,20061110,000000,35.177,35.2387,35.0574,35.1201,1695641.9575019,0
+FE.US,D,20061113,000000,35.1201,35.2152,35.0623,35.1201,1205754.1446829,0
+FE.US,D,20061114,000000,35.2387,35.2387,34.979,35.031,2430479.7992056,0
+FE.US,D,20061115,000000,35.0878,35.1064,34.6066,34.6125,3722419.0069571,0
+FE.US,D,20061116,000000,34.832,35.0828,34.7614,34.8928,1368375.2494665,0
+FE.US,D,20061117,000000,34.8222,35.0124,34.6967,34.9045,1751588.1155259,0
+FE.US,D,20061120,000000,34.8094,34.9466,34.6664,34.8153,1513697.3005543,0
+FE.US,D,20061121,000000,34.8222,35.1201,34.8222,35.0534,1920765.370843,0
+FE.US,D,20061122,000000,35.031,35.2201,34.9848,35.2201,1526970.8268018,0
+FE.US,D,20061124,000000,34.9506,35.2328,34.9506,35.1005,657730.3685411,0
+FE.US,D,20061127,000000,35.1603,35.2573,34.7928,35.0427,2426452.2309322,0
+FE.US,D,20061128,000000,35.031,35.3435,34.9232,35.0946,2256433.1352742,0
+FE.US,D,20061129,000000,35.2014,35.6777,35.1005,35.5189,2419895.0599861,0
+FE.US,D,20061130,000000,35.6434,35.7208,35.4053,35.6189,1709756.3036778,0
+FE.US,D,20061201,000000,35.6944,36.0306,35.6434,36.0306,2032826.0549592,0
+FE.US,D,20061204,000000,36.1599,36.3089,36.0638,36.1422,1445152.1089679,0
+FE.US,D,20061205,000000,36.2334,36.5039,36.0972,36.4863,1626596.7637737,0
+FE.US,D,20061206,000000,36.4863,36.6264,36.1795,36.2275,1754447.3114472,0
+FE.US,D,20061207,000000,36.2491,36.4529,35.8374,35.8766,1430703.0674806,0
+FE.US,D,20061208,000000,35.9638,36.0442,35.6366,35.8208,2067262.9371704,0
+FE.US,D,20061211,000000,35.8257,36.0511,35.8208,36.0306,1180219.3414219,0
+FE.US,D,20061212,000000,36.1599,36.3089,36.0188,36.253,2537330.2569211,0
+FE.US,D,20061213,000000,36.1422,36.2991,36.0766,36.1912,1578883.2940772,0
+FE.US,D,20061214,000000,36.2716,36.4411,36.153,36.2079,1900096.9149586,0
+FE.US,D,20061215,000000,36.7283,36.7283,36.0188,36.2216,3787934.5937288,0
+FE.US,D,20061218,000000,36.3333,36.5176,36.1481,36.2863,1378117.1279325,0
+FE.US,D,20061219,000000,36.1912,36.5411,36.104,36.4921,1430362.2496942,0
+FE.US,D,20061220,000000,36.4921,36.7087,36.4343,36.4411,1299163.7284952,0
+FE.US,D,20061221,000000,36.3745,36.4529,35.9746,36.1276,1671281.649068,0
+FE.US,D,20061222,000000,36.1276,36.2716,35.9746,36.1178,1636501.9082452,0
+FE.US,D,20061226,000000,36.0442,36.3883,35.9208,36.2442,810607.55403361,0
+FE.US,D,20061227,000000,36.3794,36.5715,36.2491,36.3147,834969.9032926,0
+FE.US,D,20061228,000000,36.2275,36.3745,35.9942,36.0766,1342333.3011758,0
+FE.US,D,20061229,000000,35.9414,36.0354,35.811,35.8924,1704214.4432034,0
+FE.US,D,20070103,000000,35.9816,36.448,35.8688,35.9884,2448961.5110288,0
+FE.US,D,20070104,000000,35.9816,36.2393,35.862,35.9472,1376606.9173815,0
+FE.US,D,20070105,000000,35.9472,35.9472,35.0574,35.1818,2239968.7790316,0
+FE.US,D,20070108,000000,35.1818,35.4053,34.9466,35.1201,3733168.0325946,0
+FE.US,D,20070109,000000,35.2152,35.2632,34.7311,34.9624,2448797.2246107,0
+FE.US,D,20070110,000000,34.881,35.0427,34.8153,34.9232,2289360.827347,0
+FE.US,D,20070111,000000,34.9848,35.1005,34.832,34.8663,2196462.4702145,0
+FE.US,D,20070112,000000,34.7614,34.8516,34.3861,34.5183,2816048.7978069,0
+FE.US,D,20070116,000000,34.4733,34.6713,34.4547,34.5585,1897075.4734442,0
+FE.US,D,20070117,000000,34.5762,34.8153,34.4233,34.7252,1896575.4713024,0
+FE.US,D,20070118,000000,34.8153,34.9554,34.6066,34.6321,1360816.0334115,0
+FE.US,D,20070119,000000,34.8222,34.979,34.7203,34.8624,1693798.0720522,0
+FE.US,D,20070122,000000,34.8624,35.0828,34.5762,34.6262,2975817.8495568,0
+FE.US,D,20070123,000000,34.5703,34.6615,34.4547,34.4655,2627720.440044,0
+FE.US,D,20070124,000000,34.5361,34.881,34.4733,34.8663,1798124.0291575,0
+FE.US,D,20070125,000000,34.8742,34.9996,34.7311,34.7487,1263538.0656814,0
+FE.US,D,20070126,000000,35.177,35.2916,34.8516,35.0574,2897022.6140624,0
+FE.US,D,20070129,000000,35.1818,35.2838,35.0623,35.177,3456473.990177,0
+FE.US,D,20070130,000000,35.2387,35.4102,35.1201,35.3083,2262144.3842292,0
+FE.US,D,20070131,000000,35.3083,35.5111,35.2436,35.3141,2042732.2198432,0
+FE.US,D,20070201,000000,35.3347,36.104,35.3347,36.0511,3394315.5606435,0
+FE.US,D,20070202,000000,36.1276,36.3089,36.0236,36.2138,2806638.5534146,0
+FE.US,D,20070205,000000,36.006,37.0046,35.9816,36.6891,2624690.8352293,0
+FE.US,D,20070206,000000,36.8194,36.8508,36.694,36.8262,1856087.5427621,0
+FE.US,D,20070207,000000,36.8262,37.2007,36.694,37.0752,1978725.8232099,0
+FE.US,D,20070208,000000,37.0752,37.6132,37.0252,37.5858,1962764.5303467,0
+FE.US,D,20070209,000000,37.869,38.3041,37.4995,37.5858,4108818.6213615,0
+FE.US,D,20070212,000000,37.5985,37.8504,37.5181,37.6662,2307841.5187577,0
+FE.US,D,20070213,000000,37.8278,37.8504,37.6387,37.7612,2395093.9333374,0
+FE.US,D,20070214,000000,37.8454,38.1973,37.8396,37.9994,2338090.6279277,0
+FE.US,D,20070215,000000,37.9994,38.112,37.7004,37.7768,2754226.0839973,0
+FE.US,D,20070216,000000,37.6387,37.7652,37.4564,37.5407,3798522.3941858,0
+FE.US,D,20070220,000000,38.2423,38.2423,37.7514,37.9572,2252235.1581076,0
+FE.US,D,20070221,000000,37.7768,37.9572,37.3683,37.5985,2054999.6193319,0
+FE.US,D,20070222,000000,37.6064,37.9346,37.5123,37.7279,1556035.2370193,0
+FE.US,D,20070223,000000,37.5475,37.8916,37.5407,37.8034,1618194.6869654,0
+FE.US,D,20070226,000000,38.9862,39.4585,38.2855,38.4697,4001316.1200365,0
+FE.US,D,20070227,000000,38.4766,38.5354,37.2516,37.6132,3143309.383367,0
+FE.US,D,20070228,000000,37.4995,37.8034,37.1095,37.2447,3970723.1318424,0
+FE.US,D,20070301,000000,36.9046,37.6387,36.4657,37.2771,3899756.5013119,0
+FE.US,D,20070302,000000,37.2007,37.2565,36.694,36.694,2378737.7408233,0
+FE.US,D,20070305,000000,36.694,36.9468,36.2216,36.4293,3094775.501993,0
+FE.US,D,20070306,000000,36.4863,37.0105,36.4657,36.8762,2563369.143974,0
+FE.US,D,20070307,000000,36.8626,37.0899,36.6891,36.839,2960532.0697913,0
+FE.US,D,20070308,000000,37.0252,37.1546,36.8508,36.9116,1248927.7990138,0
+FE.US,D,20070309,000000,37.3977,37.3977,36.8822,37.0634,1658849.9631613,0
+FE.US,D,20070312,000000,37.0046,37.3927,36.885,37.3927,1451874.5867446,0
+FE.US,D,20070313,000000,37.1722,37.4701,36.7479,36.7959,2721632.0668232,0
+FE.US,D,20070314,000000,36.8028,37.1222,36.4079,36.9527,2674758.3966426,0
+FE.US,D,20070315,000000,36.8028,37.3683,36.6518,37.232,1829375.1834363,0
+FE.US,D,20070316,000000,37.4751,37.9238,37.2261,37.5662,3973914.98225,0
+FE.US,D,20070319,000000,37.7142,37.9513,37.3555,37.816,1943445.0598328,0
+FE.US,D,20070320,000000,37.7279,38.6236,37.5985,38.6069,2770185.3360354,0
+FE.US,D,20070321,000000,38.5256,39.3439,38.2669,39.095,4356967.6435415,0
+FE.US,D,20070322,000000,39.0763,39.1999,38.845,39.1685,2674590.0285744,0
+FE.US,D,20070323,000000,39.0499,39.3439,38.8862,39.3165,2531805.7434597,0
+FE.US,D,20070326,000000,39.2263,39.7016,39.1087,39.6477,3266126.2360084,0
+FE.US,D,20070327,000000,39.4997,39.6202,39.1469,39.4507,2125560.1256737,0
+FE.US,D,20070328,000000,39.4341,39.8114,39.3723,39.6016,2307935.3967109,0
+FE.US,D,20070329,000000,39.1547,39.8231,39.1547,39.7712,2335689.5972343,0
+FE.US,D,20070330,000000,39.8231,39.9466,38.9235,39.4272,3476293.4628328,0
+FE.US,D,20070402,000000,39.4801,40.4856,39.387,40.3601,2863255.1224737,0
+FE.US,D,20070403,000000,40.4111,40.5914,40.2229,40.3268,3027561.9487641,0
+FE.US,D,20070404,000000,40.2543,40.4778,40.0407,40.1122,2552452.770681,0
+FE.US,D,20070405,000000,40.1122,40.5062,40.0407,40.5062,2215719.6955639,0
+FE.US,D,20070409,000000,40.5454,40.9452,40.5454,40.6208,3079375.4360238,0
+FE.US,D,20070410,000000,40.5395,40.6748,40.465,40.661,1823339.4432954,0
+FE.US,D,20070411,000000,40.6346,40.7247,40.4778,40.5698,3343485.751067,0
+FE.US,D,20070412,000000,40.3837,40.5698,39.88,39.8927,4222886.4569328,0
+FE.US,D,20070413,000000,39.8927,39.9466,39.6938,39.8731,2477016.7332498,0
+FE.US,D,20070416,000000,40.0299,40.2073,39.9348,40.1779,3656115.6617089,0
+FE.US,D,20070417,000000,40.123,40.5698,40.0759,40.2387,3518372.2145141,0
+FE.US,D,20070418,000000,40.1779,40.7737,40.0701,40.6394,3254199.6543063,0
+FE.US,D,20070419,000000,41.0697,41.0697,40.2857,40.4385,2732012.7235357,0
+FE.US,D,20070420,000000,40.5356,41.0128,40.4385,40.9805,2892496.0640597,0
+FE.US,D,20070423,000000,41.1187,41.4793,41.0697,41.2333,1793083.1912376,0
+FE.US,D,20070424,000000,41.3872,42.2701,41.2715,42.1731,3911310.632439,0
+FE.US,D,20070425,000000,42.2006,42.5358,42.1065,42.4005,2846450.9688571,0
+FE.US,D,20070426,000000,42.2613,42.424,41.9929,42.0419,2261052.5428175,0
+FE.US,D,20070427,000000,41.8027,41.839,41.2921,41.591,3054395.7371814,0
+FE.US,D,20070430,000000,41.6646,41.7243,40.707,40.7364,4225025.241605,0
+FE.US,D,20070501,000000,40.855,41.443,40.7188,41.397,3338372.4638571,0
+FE.US,D,20070502,000000,41.4666,41.983,41.4009,41.7812,1796329.1235096,0
+FE.US,D,20070503,000000,41.9791,41.9791,40.9452,41.4538,2223290.1361566,0
+FE.US,D,20070504,000000,41.4607,41.6548,41.3725,41.5675,1699173.6052835,0
+FE.US,D,20070507,000000,41.5812,42.571,41.5812,42.571,2923932.9334197,0
+FE.US,D,20070508,000000,42.2378,42.5534,42.1231,42.3427,1976371.7314931,0
+FE.US,D,20070509,000000,42.3329,42.5886,42.0899,42.329,1532174.9307273,0
+FE.US,D,20070510,000000,42.2555,42.3946,41.8076,41.8076,1633313.1190751,0
+FE.US,D,20070511,000000,42.0526,42.1623,41.8507,42.1623,1722193.0916472,0
+FE.US,D,20070514,000000,42.1731,42.9767,42.1731,42.7552,10569837.114764,0
+FE.US,D,20070515,000000,42.964,43.3922,42.5965,42.666,4825347.2009602,0
+FE.US,D,20070516,000000,42.7866,43.0003,42.2613,42.6122,10987323.597029,0
+FE.US,D,20070517,000000,42.3427,42.5886,42.0859,42.1105,2382939.79964,0
+FE.US,D,20070518,000000,42.228,42.3652,41.9507,42.3652,2492309.655903,0
+FE.US,D,20070521,000000,42.7415,42.9953,42.624,42.9953,3913171.8649017,0
+FE.US,D,20070522,000000,43.0061,43.2129,42.9101,42.9385,3193716.7421543,0
+FE.US,D,20070523,000000,42.9561,43.1306,42.1888,42.3329,3208087.2118764,0
+FE.US,D,20070524,000000,42.2613,42.3878,40.6552,40.7532,3814985.7300159,0
+FE.US,D,20070525,000000,40.7737,41.1109,40.2229,40.8002,3276716.0772905,0
+FE.US,D,20070529,000000,41.102,41.448,40.9452,41.1305,1703710.3594114,0
+FE.US,D,20070530,000000,40.7923,41.5176,40.6924,41.4666,2341778.398827,0
+FE.US,D,20070531,000000,41.6958,41.7674,41.2,41.2079,2934229.9163044,0
+FE.US,D,20070601,000000,41.7076,41.7243,40.8952,41.2715,3453741.3254098,0
+FE.US,D,20070604,000000,41.3725,41.4293,40.6208,41.2588,2712219.7816058,0
+FE.US,D,20070605,000000,41.2588,41.2588,40.2857,40.3101,3422978.948735,0
+FE.US,D,20070606,000000,40.0407,40.1779,39.6722,40.0917,7038603.6206661,0
+FE.US,D,20070607,000000,39.8035,40.0917,38.2091,38.5295,5488240.8569255,0
+FE.US,D,20070608,000000,38.5354,39.0891,38.3433,39.0048,4714806.9315203,0
+FE.US,D,20070611,000000,38.9294,39.3213,38.7862,38.7922,4380813.6640581,0
+FE.US,D,20070612,000000,38.4315,38.8078,38.1865,38.1865,3512410.9644881,0
+FE.US,D,20070613,000000,38.1865,38.6775,38.1865,38.6775,3346931.6841957,0
+FE.US,D,20070614,000000,38.7608,39.043,38.3737,38.5726,2717948.377574,0
+FE.US,D,20070615,000000,38.7206,39.9642,38.7206,39.8231,7212822.7343156,0
+FE.US,D,20070618,000000,39.3253,39.9995,39.0636,39.1205,3222946.4592024,0
+FE.US,D,20070619,000000,39.1273,39.4272,38.9294,39.1019,2469563.6400984,0
+FE.US,D,20070620,000000,39.142,39.4076,37.8034,37.8034,3706619.9596869,0
+FE.US,D,20070621,000000,37.6769,38.5668,37.2399,38.3884,3536266.1687176,0
+FE.US,D,20070622,000000,39.1547,39.29,37.8278,37.8396,5346487.1884705,0
+FE.US,D,20070625,000000,37.918,38.7138,37.8974,38.2179,3776350.8706382,0
+FE.US,D,20070626,000000,38.3943,38.8735,38.0238,38.0287,3298694.7428692,0
+FE.US,D,20070627,000000,37.721,38.6462,37.5407,38.5668,2743218.8939886,0
+FE.US,D,20070628,000000,38.5668,38.8568,38.2179,38.2355,3026215.0042187,0
+FE.US,D,20070629,000000,38.4501,38.9352,38.1287,38.5295,3403620.7025447,0
+FE.US,D,20070702,000000,38.8284,39.8348,38.8284,39.5409,3401029.8751199,0
+FE.US,D,20070703,000000,39.5409,39.7016,38.9352,39.2615,1996027.9381433,0
+FE.US,D,20070705,000000,39.2675,39.7016,38.5893,39.2057,2589915.1760567,0
+FE.US,D,20070706,000000,39.2263,39.2381,38.5256,39.0362,1829878.2468158,0
+FE.US,D,20070709,000000,39.2675,39.5536,38.998,39.043,2098230.4167646,0
+FE.US,D,20070710,000000,38.9235,39.0519,38.4119,38.4942,3455816.8445048,0
+FE.US,D,20070711,000000,38.4443,38.8568,38.407,38.8568,2004256.5448209,0
+FE.US,D,20070712,000000,39.0636,39.3497,38.7138,39.3007,3001021.0187442,0
+FE.US,D,20070713,000000,39.3007,40.3376,39.1812,40.1495,2433341.035952,0
+FE.US,D,20070716,000000,39.9995,40.2307,39.1861,39.2517,2110605.9799819,0
+FE.US,D,20070717,000000,39.3371,39.582,38.998,39.0048,2552117.0549571,0
+FE.US,D,20070718,000000,38.9294,39.5183,38.7608,39.4341,3002397.555253,0
+FE.US,D,20070719,000000,39.3439,40.5512,39.29,40.5356,3101884.7161202,0
+FE.US,D,20070720,000000,40.5356,40.661,39.5762,39.6663,3082682.5930478,0
+FE.US,D,20070723,000000,40.0759,40.564,39.8231,39.9348,1823534.3420893,0
+FE.US,D,20070724,000000,39.8114,39.8692,38.0856,38.1532,3455180.1070834,0
+FE.US,D,20070725,000000,38.5726,38.75,37.3613,37.7838,4792119.5076023,0
+FE.US,D,20070726,000000,37.573,37.7004,35.7561,36.2138,6835909.8952437,0
+FE.US,D,20070727,000000,36.1795,36.8262,35.9668,35.9746,5316937.0618866,0
+FE.US,D,20070730,000000,35.8051,36.153,35.177,35.8444,5966713.314722,0
+FE.US,D,20070731,000000,37.0252,37.2007,36.1599,36.1599,5746062.3695192,0
+FE.US,D,20070801,000000,36.0129,37.7328,35.9668,37.6318,4674277.1660662,0
+FE.US,D,20070802,000000,37.7896,38.3884,37.0301,37.6064,21605291.530215,0
+FE.US,D,20070803,000000,37.1722,37.3427,35.5278,35.6483,21036858.482973,0
+FE.US,D,20070806,000000,35.6562,37.3153,35.2505,37.2977,4448419.0557002,0
+FE.US,D,20070807,000000,37.0958,38.7256,36.694,38.4168,4915527.1791011,0
+FE.US,D,20070808,000000,38.2669,38.803,37.6828,38.2473,5697242.7726354,0
+FE.US,D,20070809,000000,37.3977,37.8808,36.5039,36.5245,4701027.2806556,0
+FE.US,D,20070810,000000,36.5783,36.9046,35.3749,35.8816,14835074.773525,0
+FE.US,D,20070813,000000,36.4863,37.9386,36.1599,37.3555,4745714.206775,0
+FE.US,D,20070814,000000,37.3389,37.3555,36.5411,36.644,3472079.1590657,0
+FE.US,D,20070815,000000,36.7381,37.577,36.104,36.1658,3972037.4231867,0
+FE.US,D,20070816,000000,35.7512,36.3491,34.9682,36.1119,5199342.6805963,0
+FE.US,D,20070817,000000,37.8356,37.9386,35.9208,37.3496,4914602.6853449,0
+FE.US,D,20070820,000000,36.9214,37.5358,36.5489,37.1095,20585771.856775,0
+FE.US,D,20070821,000000,37.0586,37.4045,36.7322,37.1722,3405901.3245591,0
+FE.US,D,20070822,000000,37.3741,37.7563,37.2399,37.721,3555087.6779147,0
+FE.US,D,20070823,000000,37.8758,37.9827,37.3683,37.625,2842924.4231382,0
+FE.US,D,20070824,000000,37.721,37.7612,37.1722,37.6946,4203569.027244,0
+FE.US,D,20070827,000000,37.6554,37.6593,36.1952,36.2716,2848975.4694672,0
+FE.US,D,20070828,000000,36.1952,36.5411,35.4053,35.4641,4947655.8881595,0
+FE.US,D,20070829,000000,35.4877,36.4755,35.4475,36.4411,4100922.6691702,0
+FE.US,D,20070830,000000,35.8306,36.5303,35.6611,36.3147,2983376.0451992,0
+FE.US,D,20070831,000000,36.794,36.8508,36.1658,36.5715,1986789.1230568,0
+FE.US,D,20070904,000000,36.4157,37.0301,36.3569,37.0174,3548200.91372,0
+FE.US,D,20070905,000000,36.7871,36.9214,36.4695,36.7596,2107749.8452981,0
+FE.US,D,20070906,000000,36.694,37.2849,36.5715,37.2849,2557156.8724646,0
+FE.US,D,20070907,000000,36.8508,37.2261,36.448,36.6656,2913480.8478298,0
+FE.US,D,20070910,000000,36.8449,36.9527,36.5881,36.8096,4150491.2488542,0
+FE.US,D,20070911,000000,37.1026,37.2007,36.8194,37.0478,4765875.5176299,0
+FE.US,D,20070912,000000,36.9214,37.0634,36.742,36.94,3500153.7691249,0
+FE.US,D,20070913,000000,37.2516,37.5819,37.1909,37.3153,3407077.8602113,0
+FE.US,D,20070914,000000,37.0526,37.4153,37.0105,37.3231,3102151.0437917,0
+FE.US,D,20070917,000000,37.083,37.3389,37.037,37.2712,3087370.3682308,0
+FE.US,D,20070918,000000,37.4564,38.0532,37.3339,37.9454,3064690.6792411,0
+FE.US,D,20070919,000000,38.1532,38.9862,38.0532,38.8216,3030084.4085491,0
+FE.US,D,20070920,000000,38.7314,38.8284,38.2473,38.3561,2004256.5448209,0
+FE.US,D,20070921,000000,38.796,38.796,38.3561,38.5187,3594236.8252098,0
+FE.US,D,20070924,000000,38.3943,38.653,38.2041,38.3247,2138975.4892635,0
+FE.US,D,20070925,000000,38.1865,38.9921,38.1865,38.754,2257944.3662377,0
+FE.US,D,20070926,000000,38.946,39.2969,38.8334,39.1685,2762961.8357043,0
+FE.US,D,20070927,000000,39.3909,39.3909,38.5119,38.6608,2033157.6890329,0
+FE.US,D,20070928,000000,38.4443,38.653,37.6593,37.7004,2918693.1150555,0
+FE.US,D,20071001,000000,38.0287,38.602,37.7328,38.602,2468454.4516735,0
+FE.US,D,20071002,000000,38.458,38.5187,38.0915,38.2551,1785022.9526283,0
+FE.US,D,20071003,000000,37.9758,38.653,37.9758,38.5824,1631129.4362515,0
+FE.US,D,20071004,000000,38.6834,39.8162,38.5119,39.5585,2441404.3357989,0
+FE.US,D,20071005,000000,39.88,40.2387,39.5762,39.8162,2816734.51503,0
+FE.US,D,20071008,000000,39.9172,40.1024,39.4762,39.6369,1352082.3225296,0
+FE.US,D,20071009,000000,39.7614,40.0113,39.5585,39.9397,2355723.3565222,0
+FE.US,D,20071010,000000,39.778,39.9936,39.6663,39.7849,1650782.5816642,0
+FE.US,D,20071011,000000,40.3219,40.8119,40.0485,40.5356,3100639.8128283,0
+FE.US,D,20071012,000000,40.616,41.0403,40.5356,40.707,2117106.0078261,0
+FE.US,D,20071015,000000,40.5062,40.8119,39.7496,40.0191,2775054.7446495,0
+FE.US,D,20071016,000000,39.8496,40.3268,39.828,39.9525,2459546.2502481,0
+FE.US,D,20071017,000000,40.318,40.4258,39.4997,39.7084,1965455.3582,0
+FE.US,D,20071018,000000,39.7084,40.1779,39.4507,39.6938,2318596.6668704,0
+FE.US,D,20071019,000000,39.4193,39.9035,38.8735,38.9921,3174899.3146073,0
+FE.US,D,20071022,000000,38.6834,39.1861,38.4639,39.0763,2235266.718073,0
+FE.US,D,20071023,000000,39.1243,39.3497,38.6912,38.9098,2442575.7693884,0
+FE.US,D,20071024,000000,38.754,39.4272,38.7088,39.3311,2501214.7960907,0
+FE.US,D,20071025,000000,39.2851,40.2651,39.1205,40.1024,3235545.4927647,0
+FE.US,D,20071026,000000,40.4062,40.7364,39.9583,40.6836,2138153.0367608,0
+FE.US,D,20071029,000000,40.6972,41.5558,40.6972,41.3245,2121526.4349252,0
+FE.US,D,20071030,000000,41.2196,41.6204,40.8982,40.8982,1961251.2585582,0
+FE.US,D,20071031,000000,41.0461,41.5812,40.9629,41.4842,2399068.4401588,0
+FE.US,D,20071101,000000,41.1305,41.5224,40.7806,40.9236,2836038.6793559,0
+FE.US,D,20071102,000000,40.9932,41.448,40.707,41.1608,2382818.3705484,0
+FE.US,D,20071105,000000,40.564,41.5106,40.5228,41.1608,1877690.696528,0
+FE.US,D,20071106,000000,41.4607,41.4607,40.2503,40.5297,3414473.8102607,0
+FE.US,D,20071107,000000,40.0917,40.4699,39.7898,39.8114,4039773.4276333,0
+FE.US,D,20071108,000000,39.778,40.3876,39.7016,40.1779,3765893.6829856,0
+FE.US,D,20071109,000000,39.726,40.5512,39.6556,40.1945,3155445.1496388,0
+FE.US,D,20071112,000000,40.1651,40.4591,39.6134,39.7496,3838509.3001717,0
+FE.US,D,20071113,000000,40.0054,40.1495,39.4693,40.0759,2929788.0605422,0
+FE.US,D,20071114,000000,40.1299,40.3553,39.8348,39.88,2830162.1235703,0
+FE.US,D,20071115,000000,39.6428,40.3268,39.6428,40.0701,2818737.584835,0
+FE.US,D,20071116,000000,40.3601,40.5179,39.7546,40.2729,2561889.5457992,0
+FE.US,D,20071119,000000,39.9799,40.609,39.9799,40.3219,3136351.190295,0
+FE.US,D,20071120,000000,40.3043,40.9315,40.1651,40.6972,4110372.7096513,0
+FE.US,D,20071121,000000,40.5356,41.0697,40.4464,40.5836,2675763.502989,0
+FE.US,D,20071123,000000,40.8893,41.0128,40.1181,40.3984,971888.85715949,0
+FE.US,D,20071126,000000,40.3219,40.8756,40.1945,40.2788,3210153.5472586,0
+FE.US,D,20071127,000000,40.564,40.6394,39.9035,40.2975,2818540.6452159,0
+FE.US,D,20071128,000000,40.6836,40.6836,39.8564,40.2975,3791358.0777817,0
+FE.US,D,20071129,000000,40.2023,40.616,40.1897,40.318,2533984.3242207,0
+FE.US,D,20071130,000000,40.713,41.2794,40.513,40.8119,3981140.5234061,0
+FE.US,D,20071203,000000,40.5356,41.5606,40.5356,41.3245,3329156.0978464,0
+FE.US,D,20071204,000000,41.3294,42.3603,40.9991,42.0859,3721912.88234,0
+FE.US,D,20071205,000000,42.3878,43.0003,42.1477,42.9229,2945332.0046788,0
+FE.US,D,20071206,000000,42.9042,43.553,42.3495,43.404,3306656.0014626,0
+FE.US,D,20071207,000000,43.3972,44.1488,43.2766,44.0057,3435826.9629557,0
+FE.US,D,20071210,000000,44.1743,44.2037,43.6647,44.0057,2237089.1748595,0
+FE.US,D,20071211,000000,43.9861,44.2507,43.0003,43.0355,2170603.1757676,0
+FE.US,D,20071212,000000,43.8685,43.8685,42.964,43.2688,3266754.8101297,0
+FE.US,D,20071213,000000,43.1237,43.9205,43.1179,43.8039,2933028.8907514,0
+FE.US,D,20071214,000000,43.4158,43.6892,43.1012,43.111,1978867.6605522,0
+FE.US,D,20071217,000000,43.0953,43.404,42.8513,42.9905,2651909.3191721,0
+FE.US,D,20071218,000000,43.1306,44.0371,43.0905,43.9587,2275141.37868,0
+FE.US,D,20071219,000000,44.0518,44.5536,43.8813,43.9263,2486327.9976262,0
+FE.US,D,20071220,000000,44.1625,44.4594,43.356,43.8979,1747723.8132581,0
+FE.US,D,20071221,000000,44.2546,44.631,44.091,44.5006,2986807.6925524,0
+FE.US,D,20071224,000000,44.3428,44.6251,43.6951,44.1273,1688454.1716095,0
+FE.US,D,20071226,000000,43.9861,44.1959,43.7196,43.7656,1320452.5952005,0
+FE.US,D,20071227,000000,43.7656,43.9861,43.2619,43.3158,1447203.1381621,0
+FE.US,D,20071228,000000,43.3746,43.9537,43.3746,43.7333,1602746.661607,0
+FE.US,D,20071231,000000,43.5364,43.9411,43.0531,43.0591,1533554.5284738,0
+FE.US,D,20080102,000000,42.9287,43.6245,42.5965,42.7925,2731040.2703904,0
+FE.US,D,20080103,000000,42.8631,43.8225,42.8327,43.2619,2078201.7595392,0
+FE.US,D,20080104,000000,43.1061,44.6731,43.0531,44.238,5480125.5160393,0
+FE.US,D,20080107,000000,44.481,46.3088,44.338,46.1794,6613219.1453846,0
+FE.US,D,20080108,000000,46.3156,46.7311,44.7779,44.8593,7607859.1204112,0
+FE.US,D,20080109,000000,44.6212,45.4846,44.2105,45.2896,3793255.0246832,0
+FE.US,D,20080110,000000,45.1553,46.6889,45.0563,46.3312,4890210.7441224,0
+FE.US,D,20080111,000000,45.9971,46.3862,45.7149,45.7541,4452805.8091857,0
+FE.US,D,20080114,000000,46.0314,46.7047,45.6247,45.7903,2643004.1789844,0
+FE.US,D,20080115,000000,45.3209,46.5792,45.2396,45.7276,4492837.613323,0
+FE.US,D,20080116,000000,45.8559,46.4518,45.0249,45.1239,4881509.6864415,0
+FE.US,D,20080117,000000,45.167,45.219,43.0737,43.1306,4959549.8166606,0
+FE.US,D,20080118,000000,43.4706,43.9861,42.1408,42.6955,7309486.4137001,0
+FE.US,D,20080122,000000,41.7498,41.9399,40.2387,40.8158,6954072.6463156,0
+FE.US,D,20080123,000000,39.6938,42.6837,38.3561,42.6122,6704638.9247548,0
+FE.US,D,20080124,000000,42.9845,43.0905,41.3245,41.4989,3443391.2810733,0
+FE.US,D,20080125,000000,41.8145,41.9056,40.6552,40.805,4343351.2586824,0
+FE.US,D,20080128,000000,40.9315,41.6548,40.8002,41.4793,3430098.3669875,0
+FE.US,D,20080129,000000,41.542,42.666,41.4538,41.8811,3518236.4996471,0
+FE.US,D,20080130,000000,42.3878,42.3878,41.1608,41.2647,3629556.3642633,0
+FE.US,D,20080131,000000,40.6208,42.6602,39.8114,42.3946,3484873.0914221,0
+FE.US,D,20080201,000000,42.7984,43.0905,42.1693,43.0905,4341082.8816184,0
+FE.US,D,20080204,000000,42.964,44.1331,42.964,43.746,3814217.3593776,0
+FE.US,D,20080205,000000,42.666,43.0737,41.6508,41.6508,3693666.8429751,0
+FE.US,D,20080206,000000,41.887,42.4524,41.5606,41.7449,2815440.6319364,0
+FE.US,D,20080207,000000,41.5606,42.0967,41.1363,41.9458,3806582.6327951,0
+FE.US,D,20080208,000000,41.591,42.0967,41.4205,41.6508,2202192.0865952,0
+FE.US,D,20080211,000000,41.5558,41.9929,41.3725,41.8145,2147909.2010023,0
+FE.US,D,20080212,000000,41.8145,42.5466,41.738,42.3554,3340016.34845,0
+FE.US,D,20080213,000000,42.5534,42.9767,42.1281,42.4476,2822874.3372495,0
+FE.US,D,20080214,000000,42.5886,43.0531,42.0477,42.2075,2091168.141614,0
+FE.US,D,20080215,000000,42.1173,42.4946,41.786,42.4858,1695488.8956217,0
+FE.US,D,20080219,000000,42.8935,42.9444,42.2211,42.4642,2001887.146916,0
+FE.US,D,20080220,000000,41.9056,42.3103,41.7184,42.2613,2023627.0359615,0
+FE.US,D,20080221,000000,42.3554,42.3603,41.3764,41.4666,1842312.9939601,0
+FE.US,D,20080222,000000,41.6548,41.9723,41.1608,41.9056,2262101.5269028,0
+FE.US,D,20080225,000000,42.0203,42.4524,41.5812,42.4005,3066228.4409304,0
+FE.US,D,20080226,000000,42.2613,42.4476,41.6958,42.3946,3204886.177756,0
+FE.US,D,20080227,000000,42.4162,42.473,41.3872,41.4842,2663897.1256264,0
+FE.US,D,20080228,000000,41.5704,41.6646,40.9531,41.6312,2595735.6091529,0
+FE.US,D,20080229,000000,41.3097,41.5058,40.0573,40.2307,4506752.9790547,0
+FE.US,D,20080303,000000,39.9672,40.1495,39.3831,40.1024,4239940.6116203,0
+FE.US,D,20080304,000000,39.9348,42.2976,39.88,41.3294,7743276.0270275,0
+FE.US,D,20080305,000000,41.3294,41.983,41.0059,41.9252,3872049.2397651,0
+FE.US,D,20080306,000000,41.9252,41.9723,40.9031,41.0059,3169317.6580441,0
+FE.US,D,20080307,000000,40.76,41.0363,40.2543,40.7247,3300762.0986638,0
+FE.US,D,20080310,000000,40.8413,40.8413,39.582,40.3268,4962029.4191191,0
+FE.US,D,20080311,000000,40.9276,41.7126,40.76,41.6508,3381545.0977753,0
+FE.US,D,20080312,000000,41.9056,42.3103,41.2333,41.2549,2525531.2267857,0
+FE.US,D,20080313,000000,40.7668,40.9756,40.3837,40.616,5064235.9793905,0
+FE.US,D,20080314,000000,40.7492,41.0403,39.7496,40.318,5372699.5456544,0
+FE.US,D,20080317,000000,39.9299,40.9089,39.8348,40.5914,4231404.8607701,0
+FE.US,D,20080318,000000,41.2794,41.7126,40.6346,41.7076,4480749.8064404,0
+FE.US,D,20080319,000000,42.1555,42.4476,40.8835,40.8835,2872260.2630898,0
+FE.US,D,20080320,000000,41.1608,41.5606,40.2729,41.3813,2888868.4974999,0
+FE.US,D,20080324,000000,41.4714,41.7449,40.6816,41.0197,2708842.2161169,0
+FE.US,D,20080325,000000,40.9531,41.3813,40.661,40.8296,2746241.3559155,0
+FE.US,D,20080326,000000,40.5228,40.8893,40.4062,40.5454,3349050.0606171,0
+FE.US,D,20080327,000000,40.8002,41.0893,40.661,40.6836,2496446.4083175,0
+FE.US,D,20080328,000000,40.805,41.2421,40.3219,40.4062,2235137.1256811,0
+FE.US,D,20080331,000000,40.5395,41.0363,40.1779,40.8413,2929683.9784637,0
+FE.US,D,20080401,000000,41.643,42.6916,41.1873,42.3946,4985813.1944711,0
+FE.US,D,20080402,000000,42.5534,43.1737,42.2613,42.8199,3736349.6788768,0
+FE.US,D,20080403,000000,42.8631,43.0953,42.5406,42.7484,3657026.8901021,0
+FE.US,D,20080404,000000,42.7817,43.453,42.671,42.9845,2800219.1381606,0
+FE.US,D,20080407,000000,43.0463,43.2835,42.6955,43.0209,1306036.2069144,0
+FE.US,D,20080408,000000,42.7308,43.5108,42.6916,43.3972,2575611.0331493,0
+FE.US,D,20080409,000000,43.3922,43.8087,43.1433,43.356,2424440.9978269,0
+FE.US,D,20080410,000000,43.4393,44.1115,43.0905,43.8391,5619166.9279777,0
+FE.US,D,20080411,000000,43.6088,44.874,43.601,44.6212,4220721.1415348,0
+FE.US,D,20080414,000000,44.5947,44.6212,44.0057,44.3428,2683657.4143551,0
+FE.US,D,20080415,000000,44.3968,44.5947,43.9087,44.1684,2637129.6640238,0
+FE.US,D,20080416,000000,44.5868,45.0318,43.7735,44.8819,3098508.1710439,0
+FE.US,D,20080417,000000,44.6584,45.269,44.6584,44.8965,2038023.0159969,0
+FE.US,D,20080418,000000,45.3395,45.6825,44.7192,45.1014,2381617.3449954,0
+FE.US,D,20080421,000000,44.7672,45.5169,44.7672,45.3326,2420524.6545198,0
+FE.US,D,20080422,000000,45.1092,45.9657,44.9465,45.6423,3625065.5286994,0
+FE.US,D,20080423,000000,45.4473,46.2205,45.4473,46.1353,3478213.8792225,0
+FE.US,D,20080424,000000,46.4273,46.637,45.6168,45.6737,2054692.475159,0
+FE.US,D,20080425,000000,45.6031,46.2794,45.6031,45.7727,2486750.4484155,0
+FE.US,D,20080428,000000,45.7609,46.0529,45.2964,45.3924,2191245.100926,0
+FE.US,D,20080429,000000,45.3778,45.6355,45.0769,45.1602,2017720.8882123,0
+FE.US,D,20080430,000000,45.1151,45.9177,44.9916,45.0249,2849827.5139334,0
+FE.US,D,20080501,000000,46.0108,46.0108,45.0563,45.6619,3012243.5157976,0
+FE.US,D,20080502,000000,45.7481,47.0349,45.7481,47.0349,4654338.3051438,0
+FE.US,D,20080505,000000,46.6949,46.6949,45.7149,45.9451,2713036.1116333,0
+FE.US,D,20080506,000000,45.5424,45.9589,45.2248,45.708,2098333.4784306,0
+FE.US,D,20080507,000000,45.5757,45.708,45.0181,45.2396,1482898.1890282,0
+FE.US,D,20080508,000000,45.2611,45.4914,44.6584,45.1847,2406266.4301766,0
+FE.US,D,20080509,000000,45.0181,45.4414,44.4594,45.2317,2122517.255496,0
+FE.US,D,20080512,000000,45.4708,45.5169,45.0249,45.5169,1293272.886934,0
+FE.US,D,20080513,000000,45.7541,45.8167,44.9103,45.2072,2394886.7895928,0
+FE.US,D,20080514,000000,45.3209,45.9217,45.0425,45.8393,2943196.2812443,0
+FE.US,D,20080515,000000,45.6776,45.8099,45.0877,45.4346,2175499.1151076,0
+FE.US,D,20080516,000000,45.5472,45.7981,45.167,45.7276,1694207.2574785,0
+FE.US,D,20080519,000000,45.7001,46.7253,45.6031,46.4498,2740620.923676,0
+FE.US,D,20080520,000000,46.9633,47.2838,46.4949,46.9261,2526590.4149964,0
+FE.US,D,20080521,000000,47.1064,47.8513,46.6851,46.8545,2952614.6889368,0
+FE.US,D,20080522,000000,46.7575,47.177,46.5126,46.9516,1529167.7749884,0
+FE.US,D,20080523,000000,46.8223,47.1182,46.2509,46.2852,1815656.7573238,0
+FE.US,D,20080527,000000,46.343,46.7723,46.1539,46.4586,2450281.9248482,0
+FE.US,D,20080528,000000,46.5351,47.0761,46.4586,46.9339,1891408.1022281,0
+FE.US,D,20080529,000000,46.9379,47.6082,46.7575,47.4426,2164716.4158565,0
+FE.US,D,20080530,000000,47.2544,47.6533,46.6537,46.8477,2059214.9435115,0
+FE.US,D,20080602,000000,46.6801,46.6801,45.9971,46.4636,1820898.616513,0
+FE.US,D,20080603,000000,46.5351,46.9585,46.0598,46.2852,1863738.5959451,0
+FE.US,D,20080604,000000,46.3048,46.9437,46.0951,46.7497,1697803.1912497,0
+FE.US,D,20080605,000000,46.6537,47.1721,46.1911,46.9947,2525483.2673965,0
+FE.US,D,20080606,000000,46.7723,47.0819,45.5835,45.7325,3119025.6058732,0
+FE.US,D,20080609,000000,46.0529,46.5057,45.7609,46.3685,1588626.1929558,0
+FE.US,D,20080610,000000,46.1274,46.8349,45.8167,46.7683,2134277.5099551,0
+FE.US,D,20080611,000000,46.588,46.9829,46.1196,46.1421,2721016.7580649,0
+FE.US,D,20080612,000000,46.4586,46.7967,46.2382,46.5674,2748590.3455697,0
+FE.US,D,20080613,000000,46.8223,47.618,46.6949,47.4926,3321401.9829973,0
+FE.US,D,20080616,000000,47.0653,47.6013,46.1911,47.4739,2087184.4510796,0
+FE.US,D,20080617,000000,47.5004,47.618,47.2456,47.3838,1525343.2688094,0
+FE.US,D,20080618,000000,47.2888,47.6131,47.0349,47.3476,2645399.0872026,0
+FE.US,D,20080619,000000,47.4867,48.5951,47.3975,48.5578,4392050.446887,0
+FE.US,D,20080620,000000,48.2246,48.9567,48.1806,48.1806,4635517.8163592,0
+FE.US,D,20080623,000000,48.2834,49.189,48.2834,48.6901,3383858.3729909,0
+FE.US,D,20080624,000000,48.6087,49.4045,48.5392,48.9861,3317483.5988652,0
+FE.US,D,20080625,000000,49.2262,49.6985,48.7303,49.1184,2928389.0749575,0
+FE.US,D,20080626,000000,48.6745,49.0948,47.666,47.6777,2944772.81861,0
+FE.US,D,20080627,000000,47.8679,48.2246,47.5229,47.6239,3184535.0701697,0
+FE.US,D,20080630,000000,47.6013,49.3614,47.322,49.0047,3923720.8896825,0
+FE.US,D,20080701,000000,48.6833,49.5123,48.2246,49.184,3277668.1221851,0
+FE.US,D,20080702,000000,49.1674,49.4339,48.5363,48.5529,3199072.8875475,0
+FE.US,D,20080703,000000,48.8557,49.4751,48.5059,48.6833,1625511.0448371,0
+FE.US,D,20080707,000000,48.7391,49.2114,47.5131,48.2128,3269750.7413306,0
+FE.US,D,20080708,000000,48.3324,49.1076,47.6239,48.2422,4995634.6651148,0
+FE.US,D,20080709,000000,48.3942,49.4575,48.0041,49.2262,3548017.2394637,0
+FE.US,D,20080710,000000,48.9351,49.3516,48.6745,49.334,2627158.1927375,0
+FE.US,D,20080711,000000,48.8685,49.9954,48.6666,49.5309,4456969.0923261,0
+FE.US,D,20080714,000000,49.6153,49.966,48.8743,49.0508,2811400.8187127,0
+FE.US,D,20080715,000000,48.8861,49.4506,48.356,48.7832,3170170.7229228,0
+FE.US,D,20080716,000000,48.5951,49.0576,46.9379,47.0251,4537269.4363088,0
+FE.US,D,20080717,000000,46.8821,47.0104,45.3708,45.8255,4439920.0397012,0
+FE.US,D,20080718,000000,45.6129,47.0525,44.9015,45.6482,5075830.927019,0
+FE.US,D,20080721,000000,45.511,46.4136,45.1935,46.2676,2066572.1178846,0
+FE.US,D,20080722,000000,45.8853,47.0251,45.8853,46.0598,3450482.1277749,0
+FE.US,D,20080723,000000,46.2616,46.4096,43.7274,43.9911,6007723.6944798,0
+FE.US,D,20080724,000000,43.8391,44.5222,43.2835,43.7656,4160062.7184269,0
+FE.US,D,20080725,000000,43.7519,44.091,42.9287,42.9905,3375518.5413472,0
+FE.US,D,20080728,000000,42.9561,43.4216,41.7243,43.0659,5342350.436056,0
+FE.US,D,20080729,000000,43.2796,43.5432,42.8376,43.3815,2696658.490456,0
+FE.US,D,20080730,000000,43.4814,44.4468,43.1483,44.0401,3280424.2564406,0
+FE.US,D,20080731,000000,43.9861,44.3566,43.6784,43.7784,2681072.7094055,0
+FE.US,D,20080801,000000,43.9773,44.583,42.4289,42.5534,5392603.7125506,0
+FE.US,D,20080804,000000,42.5778,42.964,40.9315,41.0403,4665727.1294404,0
+FE.US,D,20080805,000000,40.9158,41.2137,39.9887,40.7316,5058787.9968693,0
+FE.US,D,20080806,000000,40.5356,41.6126,40.5179,41.0363,3740946.6373443,0
+FE.US,D,20080807,000000,40.6276,41.9929,40.2229,40.9873,3832448.0497173,0
+FE.US,D,20080808,000000,41.2,42.3799,40.8639,41.5224,2338376.3434373,0
+FE.US,D,20080811,000000,41.5224,42.1025,41.2461,41.887,2563626.2879328,0
+FE.US,D,20080812,000000,41.6714,42.1065,40.4778,40.6346,3147496.1359957,0
+FE.US,D,20080813,000000,40.5698,41.7752,40.5297,41.7018,2575261.0316501,0
+FE.US,D,20080814,000000,41.4117,41.9899,41.0893,41.8684,3738256.8299036,0
+FE.US,D,20080815,000000,42.0203,42.6837,41.8507,42.5632,3033902.7922529,0
+FE.US,D,20080818,000000,42.6955,42.8689,42.2329,42.6122,2431654.2940326,0
+FE.US,D,20080819,000000,42.277,43.0111,42.277,42.8572,2495841.3036846,0
+FE.US,D,20080820,000000,42.9503,43.2374,42.619,43.2011,3271056.8693747,0
+FE.US,D,20080821,000000,42.8435,43.8685,42.7092,43.6843,1822348.6227244,0
+FE.US,D,20080822,000000,43.9342,44.0401,43.4158,43.8274,1987105.4509425,0
+FE.US,D,20080825,000000,44.0469,44.1331,43.4216,43.6843,1901052.0210907,0
+FE.US,D,20080826,000000,43.3384,43.9823,43.3384,43.6892,2753573.0199752,0
+FE.US,D,20080827,000000,43.6432,44.0165,43.5598,43.8391,1924051.0992038,0
+FE.US,D,20080828,000000,44.0107,44.2262,43.652,44.1488,1551418.8907137,0
+FE.US,D,20080829,000000,44.0243,44.1273,43.0905,43.2374,2014830.0595024,0
+FE.US,D,20080902,000000,43.4814,43.7784,42.3652,42.424,3084828.5206077,0
+FE.US,D,20080903,000000,42.424,42.5778,41.0197,41.1187,3106624.5323425,0
+FE.US,D,20080904,000000,40.9089,41.3764,40.6472,40.9031,3485309.8279868,0
+FE.US,D,20080905,000000,40.8119,40.9677,40.0573,40.8952,3583120.4510599,0
+FE.US,D,20080908,000000,41.3764,43.2374,41.3764,41.9723,4377966.7130871,0
+FE.US,D,20080909,000000,41.8684,42.0526,39.8564,39.974,7487746.360986,0
+FE.US,D,20080910,000000,40.1897,40.4591,39.3586,39.6556,3307457.0253022,0
+FE.US,D,20080911,000000,39.6556,40.7316,38.9235,40.6552,3011347.5935924,0
+FE.US,D,20080912,000000,40.3768,41.4842,40.0917,41.3205,3360435.8236761,0
+FE.US,D,20080915,000000,40.4856,41.0765,39.828,39.8986,3209092.3182227,0
+FE.US,D,20080916,000000,39.8986,40.7737,38.2806,40.1897,5163477.2208369,0
+FE.US,D,20080917,000000,39.5585,39.8868,37.5475,37.5475,5837325.005359,0
+FE.US,D,20080918,000000,37.9238,40.6394,37.5181,39.63,6067320.8885519,0
+FE.US,D,20080919,000000,40.5836,42.916,39.8564,41.0305,4479249.8000148,0
+FE.US,D,20080922,000000,41.1725,41.1725,39.095,39.2057,2671288.9940256,0
+FE.US,D,20080923,000000,39.2185,40.2023,39.0293,39.3909,2281056.710142,0
+FE.US,D,20080924,000000,39.4027,39.7084,38.6667,39.5948,2264788.273106,0
+FE.US,D,20080925,000000,39.7614,41.1873,39.7614,41.0559,2743398.4865946,0
+FE.US,D,20080926,000000,40.616,41.0559,40.2023,40.855,1776762.7131623,0
+FE.US,D,20080929,000000,40.4111,40.7737,39.0362,39.7546,4057174.5225825,0
+FE.US,D,20080930,000000,40.5179,40.5179,39.1243,39.8731,4623857.5623285,0
+FE.US,D,20081001,000000,39.6888,39.6938,38.5511,38.6834,3792031.5500544,0
+FE.US,D,20081002,000000,38.4168,38.5354,36.1795,36.7322,7100119.1903028,0
+FE.US,D,20081003,000000,37.1967,38.0973,35.9942,36.3147,3590834.7698201,0
+FE.US,D,20081006,000000,35.6944,36.3147,33.3571,33.7256,5081704.4215671,0
+FE.US,D,20081007,000000,34.003,35.031,32.3104,32.4398,5137328.1292302,0
+FE.US,D,20081008,000000,31.9283,32.9534,31.1658,31.5471,6429703.0531339,0
+FE.US,D,20081009,000000,31.452,32.3663,29.8869,30.132,4305816.4040167,0
+FE.US,D,20081010,000000,29.1421,29.3558,24.5234,27.0567,8214417.8411769,0
+FE.US,D,20081013,000000,27.9632,31.9136,26.7931,31.8371,5390842.4805162,0
+FE.US,D,20081014,000000,32.923,34.9554,30.7777,31.9214,6944559.3402574,0
+FE.US,D,20081015,000000,31.2178,31.2178,28.5973,28.6727,4824953.321722,0
+FE.US,D,20081016,000000,28.6374,29.4048,27.4692,29.2911,5818413.6998589,0
+FE.US,D,20081017,000000,28.7521,31.6803,27.9347,29.7566,4274478.5146724,0
+FE.US,D,20081020,000000,30.0594,32.6897,29.1814,32.6005,3937180.1310113,0
+FE.US,D,20081021,000000,32.2654,32.6485,31.159,31.7283,3703742.3963399,0
+FE.US,D,20081022,000000,30.9875,31.1237,28.2494,29.3636,3636597.2107507,0
+FE.US,D,20081023,000000,29.8193,32.0664,28.4218,30.6837,4422701.5985956,0
+FE.US,D,20081024,000000,28.7364,30.3574,27.2546,29.2754,4429842.4455113,0
+FE.US,D,20081027,000000,28.9941,29.0108,27.5075,27.5467,6296172.8892939,0
+FE.US,D,20081028,000000,28.2317,31.303,27.7123,31.256,3630251.2651992,0
+FE.US,D,20081029,000000,31.308,32.3565,30.5837,30.7553,3772106.9749076,0
+FE.US,D,20081030,000000,31.6088,33.0248,31.6088,32.6231,4124447.2597384,0
+FE.US,D,20081031,000000,32.3918,32.6947,30.5906,31.0472,5319090.1323342,0
+FE.US,D,20081103,000000,31.159,32.2791,30.9169,31.6735,3652516.6667,0
+FE.US,D,20081104,000000,32.5065,34.6125,32.4398,34.0216,5081717.68693,0
+FE.US,D,20081105,000000,33.5511,34.2244,31.2256,31.7509,5017988.8425061,0
+FE.US,D,20081106,000000,31.7509,32.2968,30.7729,31.8019,4817036.96128,0
+FE.US,D,20081107,000000,31.9714,32.6897,31.3952,32.5829,4223522.1739417,0
+FE.US,D,20081110,000000,33.1602,33.4825,30.9826,31.5343,2504084.1961375,0
+FE.US,D,20081111,000000,30.9571,32.3565,30.3858,31.5784,2438540.0378148,0
+FE.US,D,20081112,000000,31.203,31.7803,30.7267,31.0365,3728165.9703509,0
+FE.US,D,20081113,000000,31.2824,33.1346,30.6837,33.1346,7623976.5363922,0
+FE.US,D,20081114,000000,32.6947,33.0474,30.9267,31.4,4265249.9037113,0
+FE.US,D,20081117,000000,31.0061,33.1258,30.8365,31.891,3774491.6790005,0
+FE.US,D,20081118,000000,31.6675,32.8034,31.059,32.1428,4569114.4706826,0
+FE.US,D,20081119,000000,31.7705,33.5747,31.5735,31.6157,4095815.5044355,0
+FE.US,D,20081120,000000,31.3158,33.1778,30.0055,30.5406,5102119.8151429,0
+FE.US,D,20081121,000000,31.2148,33.8588,30.179,33.8206,8616962.4227006,0
+FE.US,D,20081124,000000,34.3929,34.5361,32.9788,33.4943,5272658.300781,0
+FE.US,D,20081125,000000,34.1999,35.1201,33.262,34.2107,6061560.6597952,0
+FE.US,D,20081126,000000,33.7569,34.4469,33.1778,34.2175,3253184.3438345,0
+FE.US,D,20081128,000000,34.3145,35.1201,34.0882,34.8663,1375510.9943196,0
+FE.US,D,20081201,000000,33.9176,34.7105,32.6653,32.6653,4054428.5924524,0
+FE.US,D,20081202,000000,33.2228,33.5071,32.3026,33.3316,4103218.5973726,0
+FE.US,D,20081203,000000,32.6191,34.0362,32.6005,33.902,3705862.8135863,0
+FE.US,D,20081204,000000,33.5747,34.1196,31.5471,32.0547,3421950.3729003,0
+FE.US,D,20081205,000000,31.5863,32.6897,30.4818,32.4927,4171919.9120767,0
+FE.US,D,20081208,000000,33.267,33.8206,32.6653,33.2366,2695279.9131221,0
+FE.US,D,20081209,000000,33.0052,33.4394,32.135,32.3026,2338558.997281,0
+FE.US,D,20081210,000000,32.5319,33.3953,32.2654,32.6485,2742501.5439769,0
+FE.US,D,20081211,000000,32.5065,33.5873,32.3183,32.5407,2347224.3405232,0
+FE.US,D,20081212,000000,31.7333,32.2194,31.3442,32.2194,3616446.1040212,0
+FE.US,D,20081215,000000,32.135,32.5701,31.211,31.5971,3510775.2431954,0
+FE.US,D,20081216,000000,31.8263,32.4467,31.3364,32.2096,6214148.0481279,0
+FE.US,D,20081217,000000,31.8969,31.9038,30.6955,31.2432,4251582.4982254,0
+FE.US,D,20081218,000000,31.452,32.2654,30.8561,31.203,5041351.1874813,0
+FE.US,D,20081219,000000,31.2354,31.3824,29.6243,29.7517,8071680.4950388,0
+FE.US,D,20081222,000000,29.7566,29.8585,28.6953,29.2176,4403599.4759514,0
+FE.US,D,20081223,000000,28.5845,28.9334,27.2723,27.3684,4204251.6832295,0
+FE.US,D,20081224,000000,27.4938,27.5124,26.6735,27.333,1100693.4905528,0
+FE.US,D,20081226,000000,27.5075,27.6917,27.1557,27.338,1228325.669944,0
+FE.US,D,20081229,000000,27.5408,27.8279,27.3438,27.7593,2656119.5412891,0
+FE.US,D,20081230,000000,27.9739,28.4748,27.8456,28.2788,2620080.6113988,0
+FE.US,D,20081231,000000,28.4326,29.0755,28.1954,28.9167,2750474.0271082,0
+FE.US,D,20090102,000000,28.8805,29.7566,28.6374,29.5586,3176098.2993352,0
+FE.US,D,20090105,000000,29.4861,30.9512,29.4204,30.8229,5672772.2596478,0
+FE.US,D,20090106,000000,30.0643,30.9943,30.0594,30.5033,5754054.2404886,0
+FE.US,D,20090107,000000,30.1222,30.4161,28.8031,28.8717,5151273.0869254,0
+FE.US,D,20090108,000000,28.6855,28.8511,27.9867,28.4268,5234788.7508041,0
+FE.US,D,20090109,000000,28.3816,29.4254,28.2092,29.1088,3891190.1380855,0
+FE.US,D,20090112,000000,29.1216,29.6899,28.7257,28.9755,3245252.6772046,0
+FE.US,D,20090113,000000,28.9236,28.9236,28.0455,28.4806,3737229.2744815,0
+FE.US,D,20090114,000000,28.071,28.8383,27.2674,28.6178,5959341.8545735,0
+FE.US,D,20090115,000000,28.5453,29.2176,28.267,29.1686,4864536.1443441,0
+FE.US,D,20090116,000000,29.5361,29.9751,29.2696,29.7791,4247879.4211381,0
+FE.US,D,20090120,000000,29.6899,30.1358,29.1902,29.2176,3564715.2701769,0
+FE.US,D,20090121,000000,29.591,29.9418,28.8569,29.7311,5895610.9693244,0
+FE.US,D,20090122,000000,29.4861,30.4573,29.1745,30.0594,5822935.1477987,0
+FE.US,D,20090123,000000,29.5459,29.7615,28.9697,29.34,3232389.3567958,0
+FE.US,D,20090126,000000,29.5038,30.9512,29.3332,30.7375,4503725.4150651,0
+FE.US,D,20090127,000000,30.8365,31.11,30.5906,30.7091,4094139.987054,0
+FE.US,D,20090128,000000,30.9051,31.2628,30.6797,31.0169,3677438.2020279,0
+FE.US,D,20090129,000000,31.0061,31.4598,30.6955,31.2922,4725193.710708,0
+FE.US,D,20090130,000000,31.3216,31.4,29.5586,29.7566,4769960.2290051,0
+FE.US,D,20090202,000000,29.5243,30.469,29.2372,30.2436,4313537.8656646,0
+FE.US,D,20090203,000000,30.3574,30.8365,29.9595,30.7023,3405999.2841625,0
+FE.US,D,20090204,000000,30.7267,30.9512,30.031,30.3378,3778489.6553103,0
+FE.US,D,20090205,000000,30.3514,31.256,30.1222,30.9238,4944139.5465659,0
+FE.US,D,20090206,000000,31.1364,31.9214,30.4034,31.5235,4697225.2235525,0
+FE.US,D,20090209,000000,31.3569,31.7735,30.9051,31.4324,3971228.2360469,0
+FE.US,D,20090210,000000,31.1472,31.4324,30.4642,30.7973,5612797.512938,0
+FE.US,D,20090211,000000,30.9003,30.9051,30.3074,30.6895,3935681.1449983,0
+FE.US,D,20090212,000000,30.081,30.8042,29.7566,30.8042,5513395.0463111,0
+FE.US,D,20090213,000000,30.7445,31.1423,30.5033,30.5729,2655579.7430584,0
+FE.US,D,20090217,000000,30.1927,30.1927,28.4885,28.5708,5199050.8426115,0
+FE.US,D,20090218,000000,28.6531,28.7599,27.9211,28.1131,4539689.8548404,0
+FE.US,D,20090219,000000,28.2611,29.1216,28.2611,28.7031,4733714.1553703,0
+FE.US,D,20090220,000000,28.8285,28.8285,27.8554,28.2092,4695939.5037591,0
+FE.US,D,20090223,000000,28.362,28.612,26.9519,27.0411,6472389.9706859,0
+FE.US,D,20090224,000000,27.6074,28.7501,27.3498,28.5845,5762579.7872136,0
+FE.US,D,20090225,000000,28.5002,28.5002,26.6186,27.2517,6981036.0271248,0
+FE.US,D,20090226,000000,27.3762,27.382,25.8415,25.8945,4406836.2245106,0
+FE.US,D,20090227,000000,25.474,25.7788,24.8497,25.3339,3915352.4864878,0
+FE.US,D,20090302,000000,24.9595,25.2153,24.0785,24.1177,4365644.2113216,0
+FE.US,D,20090303,000000,24.3872,24.589,23.5464,23.5512,4808005.289938,0
+FE.US,D,20090304,000000,23.9276,24.1127,23.5356,23.7266,4439680.2427556,0
+FE.US,D,20090305,000000,23.2906,23.2906,22.1724,22.389,3962112.8908771,0
+FE.US,D,20090306,000000,22.5526,23.1739,21.755,22.3419,3591169.4651314,0
+FE.US,D,20090309,000000,22.1831,22.2979,21.6285,22.0529,5705194.8475161,0
+FE.US,D,20090310,000000,22.4605,23.1739,22.2547,22.5468,3926665.8002567,0
+FE.US,D,20090311,000000,22.6732,22.7976,22.0176,22.1371,3240699.5964761,0
+FE.US,D,20090312,000000,22.0597,22.0813,21.4599,21.9754,3467425.0574963,0
+FE.US,D,20090313,000000,22.1146,22.2283,21.2061,21.3021,8597182.7461336,0
+FE.US,D,20090316,000000,21.4962,22.6771,21.3815,22.1489,3772781.4675928,0
+FE.US,D,20090317,000000,22.0303,22.3801,21.7872,22.3801,3826730.678287,0
+FE.US,D,20090318,000000,22.1871,23.1201,21.5697,22.8339,3800732.6077353,0
+FE.US,D,20090319,000000,23.024,23.0809,22.3625,22.9995,4156572.9075592,0
+FE.US,D,20090320,000000,23.0329,23.9873,23.0329,23.6022,7321874.2218679,0
+FE.US,D,20090323,000000,23.7982,24.0657,23.2014,23.9227,5790478.8863169,0
+FE.US,D,20090324,000000,23.8835,23.9697,23.4033,23.4288,4592165.5898349,0
+FE.US,D,20090325,000000,23.5062,24.1431,23.3367,23.6856,3926500.4934262,0
+FE.US,D,20090326,000000,23.9227,24.3725,23.5464,24.3225,4052895.9328257,0
+FE.US,D,20090327,000000,24.0531,24.3166,23.857,23.9873,2801976.2885449,0
+FE.US,D,20090330,000000,23.5297,23.6914,22.734,23.0759,3615063.445037,0
+FE.US,D,20090331,000000,23.2073,23.4229,22.6673,22.9731,5528730.8262908,0
+FE.US,D,20090401,000000,22.6556,23.2014,22.6556,23.0711,4130404.4281143,0
+FE.US,D,20090402,000000,23.1073,23.857,23.1073,23.4944,5807617.7352447,0
+FE.US,D,20090403,000000,23.5562,23.7796,23.2465,23.4758,2741183.1709824,0
+FE.US,D,20090406,000000,23.2317,23.5512,22.8633,22.9907,3372872.6116454,0
+FE.US,D,20090407,000000,22.7448,23.1681,22.4468,22.9025,4011620.245809,0
+FE.US,D,20090408,000000,22.9456,23.7982,22.8035,23.7551,4357855.4024465,0
+FE.US,D,20090409,000000,24.2029,24.4146,23.6228,23.9354,4422292.4131693,0
+FE.US,D,20090413,000000,23.8041,23.8041,23.417,23.5512,1621623.2730809,0
+FE.US,D,20090414,000000,23.3945,23.5297,22.9319,22.9633,2853923.4498465,0
+FE.US,D,20090415,000000,23.0465,23.6022,22.9633,23.5562,3293607.9863851,0
+FE.US,D,20090416,000000,23.7266,24.1177,23.2661,24.0589,4191905.7119756,0
+FE.US,D,20090417,000000,24.0657,24.2098,23.7728,23.9031,3401717.6331681,0
+FE.US,D,20090420,000000,23.7266,23.7266,23.1681,23.2121,2613205.071742,0
+FE.US,D,20090421,000000,23.1613,23.711,23.1613,23.4572,2952627.9542998,0
+FE.US,D,20090422,000000,23.1681,23.8629,22.9182,23.4395,4133256.481148,0
+FE.US,D,20090423,000000,23.369,23.8629,23.2719,23.7982,3137110.3772206,0
+FE.US,D,20090424,000000,24.0325,24.0325,23.611,23.8315,3301860.0625509,0
+FE.US,D,20090427,000000,23.7188,24.2029,23.5778,24.1127,3771134.5217623,0
+FE.US,D,20090428,000000,23.9472,24.0932,23.6688,23.8698,2250828.0092227,0
+FE.US,D,20090429,000000,23.9746,24.1059,23.7933,24.0991,2528585.3215011,0
+FE.US,D,20090430,000000,24.3333,24.6028,23.9276,24.3441,6431874.4910072,0
+FE.US,D,20090501,000000,24.4038,25.2339,24.3333,25.2271,4043800.9959065,0
+FE.US,D,20090504,000000,25.5906,25.6357,24.886,25.5622,3518747.7263268,0
+FE.US,D,20090505,000000,25.3633,25.3976,24.787,25.0065,4288119.3894324,0
+FE.US,D,20090506,000000,25.0741,25.2339,24.2363,24.6861,7535116.9720709,0
+FE.US,D,20090507,000000,24.6861,25.2006,24.4803,24.9037,6208526.5954759,0
+FE.US,D,20090508,000000,25.1937,25.7719,24.541,25.2839,4321015.4487167,0
+FE.US,D,20090511,000000,25.0487,25.1653,24.596,24.8017,3734335.3845339,0
+FE.US,D,20090512,000000,24.9713,25.1721,24.643,25.1095,2725201.4698685,0
+FE.US,D,20090513,000000,24.84,25.2535,24.448,24.4705,3372337.9154774,0
+FE.US,D,20090514,000000,24.5596,24.6478,23.8835,24.0148,5507852.1654242,0
+FE.US,D,20090515,000000,21.1669,21.8706,20.9856,21.7088,20640847.602907,0
+FE.US,D,20090518,000000,21.9098,21.9098,21.5697,21.7314,9258970.2749115,0
+FE.US,D,20090519,000000,21.6952,22.3703,21.6952,22.2135,7712371.8130104,0
+FE.US,D,20090520,000000,22.5184,22.5184,22.1146,22.2401,7384417.3469268,0
+FE.US,D,20090521,000000,22.0176,22.3743,21.9666,22.1371,8356369.4696635,0
+FE.US,D,20090522,000000,22.1421,22.3625,21.997,22.0235,4782881.7129283,0
+FE.US,D,20090526,000000,22.046,22.7261,21.8372,22.5595,6707424.6509737,0
+FE.US,D,20090527,000000,22.6114,22.6506,22.0969,22.1724,5159520.0610285,0
+FE.US,D,20090528,000000,22.3998,22.687,22.0715,22.4811,3374694.0480193,0
+FE.US,D,20090529,000000,22.5526,22.7074,22.1293,22.4929,5474853.044474,0
+FE.US,D,20090601,000000,22.7016,23.4454,22.5938,23.4033,5248418.4010262,0
+FE.US,D,20090602,000000,22.9868,23.3367,22.7644,22.9633,8509996.6583688,0
+FE.US,D,20090603,000000,24.4038,24.448,22.9319,23.4346,10571575.897723,0
+FE.US,D,20090604,000000,23.514,23.6552,23.1613,23.465,5968674.5476131,0
+FE.US,D,20090605,000000,23.6914,23.8315,23.1309,23.2906,4959714.1030786,0
+FE.US,D,20090608,000000,23.2121,23.3259,22.5184,22.8172,4786881.7300631,0
+FE.US,D,20090609,000000,22.88,22.9378,22.4213,22.4811,4411586.2448582,0
+FE.US,D,20090610,000000,22.6448,22.88,22.3801,22.7261,4721744.7163417,0
+FE.US,D,20090611,000000,22.7154,23.6356,22.7154,23.2661,6530071.8504309,0
+FE.US,D,20090612,000000,23.2201,24.1647,22.9515,24.0932,6922882.7167889,0
+FE.US,D,20090615,000000,24.0021,24.4038,23.3749,23.4572,5681191.6834692,0
+FE.US,D,20090616,000000,23.5405,23.7855,23.1837,23.3435,4087639.9592098,0
+FE.US,D,20090617,000000,23.2984,23.5562,22.9241,23.0171,4774952.0871234,0
+FE.US,D,20090618,000000,23.1005,23.4876,22.9995,23.3367,4747218.2948507,0
+FE.US,D,20090619,000000,23.4817,23.5062,22.8222,22.9633,5477292.8508438,0
+FE.US,D,20090622,000000,22.7448,23.3563,22.7448,22.9437,4275578.5193846,0
+FE.US,D,20090623,000000,22.9094,23.0073,22.4409,22.637,3487215.958601,0
+FE.US,D,20090624,000000,22.7222,22.9799,22.6164,22.8398,4137095.2731024,0
+FE.US,D,20090625,000000,22.8682,23.611,22.7564,23.5062,5215935.6088183,0
+FE.US,D,20090626,000000,23.4876,23.5297,23.2553,23.4454,3895197.2981081,0
+FE.US,D,20090629,000000,23.0534,23.611,22.9731,23.5238,3428277.9510261,0
+FE.US,D,20090630,000000,23.4817,23.5464,22.827,23.0642,4833110.499522,0
+FE.US,D,20090701,000000,23.1309,23.5562,23.1309,23.4092,2428870.6086388,0
+FE.US,D,20090702,000000,23.2121,23.2121,22.435,22.435,3228882.1989151,0
+FE.US,D,20090706,000000,22.3959,22.734,22.1293,22.6673,3332956.1141245,0
+FE.US,D,20090707,000000,22.5879,22.8339,22.2979,22.4155,3705553.6285884,0
+FE.US,D,20090708,000000,22.4605,22.6732,21.9402,22.1371,4639404.5677028,0
+FE.US,D,20090709,000000,22.1421,23.3367,21.8628,23.1955,11478320.598273,0
+FE.US,D,20090710,000000,23.0133,23.3563,22.7644,23.2249,4213784.3771259,0
+FE.US,D,20090713,000000,23.1259,23.6954,23.1259,23.6786,5338382.0517097,0
+FE.US,D,20090714,000000,23.662,23.9629,23.5708,23.9629,4265353.9857898,0
+FE.US,D,20090715,000000,24.1961,24.4225,24.0991,24.3725,3529488.588664,0
+FE.US,D,20090716,000000,24.3078,24.448,23.9031,24.2853,4074590.9237198,0
+FE.US,D,20090717,000000,24.2275,24.2911,23.9099,24.1961,2665787.9500526,0
+FE.US,D,20090720,000000,24.2608,24.4038,24.0325,24.3588,2375473.4411257,0
+FE.US,D,20090721,000000,24.6292,24.6362,24.2794,24.4999,3394598.2149155,0
+FE.US,D,20090722,000000,24.5518,24.5774,24.1491,24.2441,2280451.6055091,0
+FE.US,D,20090723,000000,24.2539,25.1653,24.2275,25.0535,3307411.1067381,0
+FE.US,D,20090724,000000,24.9742,25.5122,24.8987,25.4868,2456207.4604356,0
+FE.US,D,20090727,000000,25.4828,25.5906,25.2212,25.4534,1927257.235387,0
+FE.US,D,20090728,000000,25.1819,25.3829,24.5185,24.7958,4948415.0750851,0
+FE.US,D,20090729,000000,24.9419,24.9713,24.5302,24.6068,3455613.7824104,0
+FE.US,D,20090730,000000,24.6126,25.0242,24.5714,24.7606,3866331.8683348,0
+FE.US,D,20090731,000000,24.6792,24.8811,24.4528,24.5234,5912662.0627744,0
+FE.US,D,20090803,000000,25.3633,25.3633,24.6028,24.9419,4568919.5718885,0
+FE.US,D,20090804,000000,24.8439,24.9595,24.5185,24.6968,3661812.6248884,0
+FE.US,D,20090805,000000,24.6538,24.8086,24.2275,24.6244,5047260.3964682,0
+FE.US,D,20090806,000000,24.6861,25.0173,24.6362,24.9742,3552841.7499265,0
+FE.US,D,20090807,000000,25.0585,25.6024,25.0173,25.519,4454399.6935644,0
+FE.US,D,20090810,000000,25.4701,25.6474,25.0585,25.6161,2110805.9808387,0
+FE.US,D,20090811,000000,25.577,25.6357,25.2153,25.5848,4415088.3006763,0
+FE.US,D,20090812,000000,25.4466,25.9601,25.3398,25.8278,3934334.2004529,0
+FE.US,D,20090813,000000,25.9837,25.9993,25.4701,25.9513,2677635.9599896,0
+FE.US,D,20090814,000000,25.9425,26.2972,25.8817,26.2972,4018305.9887344,0
+FE.US,D,20090817,000000,26.0953,26.1923,25.7112,25.9121,3371964.4444898,0
+FE.US,D,20090818,000000,25.8993,26.0345,25.6847,26.0051,3261469.0732014,0
+FE.US,D,20090819,000000,25.8209,26.2325,25.7435,26.1786,3554108.0818817,0
+FE.US,D,20090820,000000,26.2364,26.3746,26.0111,26.3501,2788906.8448042,0
+FE.US,D,20090821,000000,26.5373,27.0489,26.4864,27.0107,2858504.0817135,0
+FE.US,D,20090824,000000,26.9901,27.3046,26.9361,27.1733,2147243.8920298,0
+FE.US,D,20090825,000000,27.2076,27.3096,26.9381,26.9567,2740105.6153461,0
+FE.US,D,20090826,000000,26.9645,27.1067,26.7206,27.0273,2610979.5520045,0
+FE.US,D,20090827,000000,27.0675,27.2145,26.8372,27.1498,3600776.6491428,0
+FE.US,D,20090828,000000,27.2546,27.2615,26.9097,27.2213,3778532.5126367,0
+FE.US,D,20090831,000000,27.1684,27.2988,26.7853,26.8647,2984990.3378286,0
+FE.US,D,20090901,000000,26.8313,27.2145,26.7019,26.7931,4187090.3852258,0
+FE.US,D,20090902,000000,26.7206,26.9039,26.4668,26.6138,3870734.9484208,0
+FE.US,D,20090903,000000,26.7657,27.1263,26.5961,27.0626,4925273.1392172,0
+FE.US,D,20090904,000000,26.9763,27.3624,26.9763,27.3046,2653241.9779421,0
+FE.US,D,20090908,000000,27.5761,27.5761,27.1616,27.3928,3013485.3578519,0
+FE.US,D,20090909,000000,27.3624,27.5849,27.2988,27.5761,4024497.8519932,0
+FE.US,D,20090910,000000,27.6359,27.8153,27.5369,27.7388,3480565.9301143,0
+FE.US,D,20090911,000000,27.7515,27.8407,27.2253,27.3272,4122995.212702,0
+FE.US,D,20090914,000000,27.2674,27.7593,27.2213,27.7319,3081084.6270189,0
+FE.US,D,20090915,000000,27.6957,27.9347,27.387,27.875,2938078.9123843,0
+FE.US,D,20090916,000000,27.8407,28.466,27.6957,28.4268,2868062.2859233,0
+FE.US,D,20090917,000000,28.3268,28.4326,27.7887,27.8554,4921961.9005431,0
+FE.US,D,20090918,000000,28.1131,28.215,27.8985,27.9632,5636944.5551522,0
+FE.US,D,20090921,000000,27.8339,28.2376,27.7251,28.0073,5083226.8770684,0
+FE.US,D,20090922,000000,28.0847,28.215,27.8456,28.0504,3216111.736047,0
+FE.US,D,20090923,000000,27.9935,28.3228,27.8633,27.8927,3126149.1057759,0
+FE.US,D,20090924,000000,27.8985,28.0847,27.4938,27.6026,3732473.1316586,0
+FE.US,D,20090925,000000,27.5408,27.6074,27.1684,27.1831,4008640.6412085,0
+FE.US,D,20090928,000000,27.2253,27.7055,27.2008,27.5075,2042526.0965113,0
+FE.US,D,20090929,000000,27.6134,27.6134,27.3684,27.4692,2199913.5054059,0
+FE.US,D,20090930,000000,27.4526,27.5006,26.7598,27.2145,4882549.486814,0
+FE.US,D,20091001,000000,27.1939,27.2674,26.6186,26.6186,2512837.2948577,0
+FE.US,D,20091002,000000,26.4824,26.7598,26.1091,26.6598,3631543.1074677,0
+FE.US,D,20091005,000000,26.7598,27.0411,26.4099,26.9832,2328708.9550864,0
+FE.US,D,20091006,000000,27.875,27.875,26.8087,27.4056,3617366.5161272,0
+FE.US,D,20091007,000000,27.3164,27.3164,26.8274,26.9361,3899396.2956872,0
+FE.US,D,20091008,000000,27.0871,27.1498,26.8451,27.0155,2490891.2824801,0
+FE.US,D,20091009,000000,27.0224,27.3272,26.8647,27.2674,2818353.9097221,0
+FE.US,D,20091012,000000,27.2723,27.481,27.1733,27.4114,1661849.9760124,0
+FE.US,D,20091013,000000,27.3928,27.6241,27.1782,27.6074,3502045.6139636,0
+FE.US,D,20091014,000000,27.7682,27.8554,27.5467,27.679,2576877.3651045,0
+FE.US,D,20091015,000000,27.6486,28.071,27.6182,28.071,2649247.0628699,0
+FE.US,D,20091016,000000,27.9211,28.267,27.8554,28.0504,3721672.0649819,0
+FE.US,D,20091019,000000,28.1465,28.3434,27.8093,28.1788,4900817.9324176,0
+FE.US,D,20091020,000000,28.2552,28.3895,27.4634,27.6663,4428673.0527469,0
+FE.US,D,20091021,000000,27.6917,28.0769,27.5957,27.6545,6019788.0318741,0
+FE.US,D,20091022,000000,27.7123,27.7593,27.2312,27.7055,3794840.7457617,0
+FE.US,D,20091023,000000,27.8339,27.9211,27.0989,27.338,3324841.7936508,0
+FE.US,D,20091026,000000,27.4114,27.7593,26.7402,26.7794,4768645.9376608,0
+FE.US,D,20091027,000000,25.9513,26.8499,25.9513,26.1855,7333976.3145259,0
+FE.US,D,20091028,000000,26.0297,26.2041,25.6024,25.9953,6508837.0655899,0
+FE.US,D,20091029,000000,26.0415,26.4393,25.7112,26.405,4445962.9227299,0
+FE.US,D,20091030,000000,26.2433,26.405,25.5406,25.7641,5281864.4626664,0
+FE.US,D,20091102,000000,25.8347,25.8347,25.1497,25.2672,5102936.1451705,0
+FE.US,D,20091103,000000,25.2437,25.3858,24.9654,25.0242,4071871.5243156,0
+FE.US,D,20091104,000000,24.8155,25.3976,24.791,24.9987,4261616.2146763,0
+FE.US,D,20091105,000000,25.0879,25.4348,25.0653,25.3633,2550659.905858,0
+FE.US,D,20091106,000000,25.2212,25.4916,25.1017,25.2339,2816625.3308888,0
+FE.US,D,20091109,000000,25.3339,25.7376,25.2721,25.7249,3359905.2091582,0
+FE.US,D,20091110,000000,25.6474,25.8278,25.6024,25.7288,3253139.445683,0
+FE.US,D,20091111,000000,25.8513,25.8601,25.4348,25.4828,2851754.0527984,0
+FE.US,D,20091112,000000,25.428,25.5064,24.7459,24.787,6270880.944216,0
+FE.US,D,20091113,000000,24.8223,25.2437,24.791,25.0447,4089142.0064604,0
+FE.US,D,20091116,000000,25.2153,25.4348,25.1203,25.3398,3823659.2365584,0
+FE.US,D,20091117,000000,25.3398,25.4348,25.1545,25.3858,2824191.6898315,0
+FE.US,D,20091118,000000,25.3339,25.5122,25.2986,25.4054,2632699.0327993,0
+FE.US,D,20091119,000000,25.3113,25.423,24.8929,25.0321,2732344.3576094,0
+FE.US,D,20091120,000000,25.0937,25.1819,24.9458,24.9713,3832893.9699948,0
+FE.US,D,20091123,000000,24.9713,25.3829,24.9713,25.0653,4764815.3090066,0
+FE.US,D,20091124,000000,25.0693,25.2437,24.9595,25.2408,3947652.624852,0
+FE.US,D,20091125,000000,25.2496,25.7435,25.0879,25.6926,3404320.7055434,0
+FE.US,D,20091127,000000,25.4162,25.6298,25.0585,25.3633,1310237.2453186,0
+FE.US,D,20091130,000000,25.3554,25.6926,25.2408,25.6416,4148033.0750587,0
+FE.US,D,20091201,000000,25.7905,25.9277,25.7288,25.8601,4005313.0759338,0
+FE.US,D,20091202,000000,25.9317,26.208,25.7905,26.1306,4226713.0039368,0
+FE.US,D,20091203,000000,26.4668,26.9763,26.2139,26.7402,5198940.6380578,0
+FE.US,D,20091204,000000,26.6138,27.0489,26.1355,26.5462,7171431.7406824,0
+FE.US,D,20091207,000000,26.5814,26.8754,26.405,26.7274,4346803.3142863,0
+FE.US,D,20091208,000000,26.5961,26.6961,26.3423,26.4266,3020432.3263862,0
+FE.US,D,20091209,000000,26.4982,26.6961,26.4099,26.6735,3351844.9705489,0
+FE.US,D,20091210,000000,26.7931,27.3046,26.7794,27.2723,3809429.583766,0
+FE.US,D,20091211,000000,27.4692,27.8829,27.382,27.7887,3957389.4012552,0
+FE.US,D,20091214,000000,28.0406,28.1788,27.8407,28.1425,3625116.549326,0
+FE.US,D,20091215,000000,27.9867,28.1788,27.8701,28.119,3270626.2552852,0
+FE.US,D,20091216,000000,27.8279,27.9142,27.5849,27.6182,5287826.733105,0
+FE.US,D,20091217,000000,27.5575,27.8985,27.3928,27.8407,4154225.95873,0
+FE.US,D,20091218,000000,27.8407,28.2552,27.7182,27.8985,5474052.0206345,0
+FE.US,D,20091221,000000,28.0573,28.3816,27.9211,28.0847,2500716.8347739,0
+FE.US,D,20091222,000000,28.1847,28.3356,27.8485,27.9035,2573240.6148319,0
+FE.US,D,20091223,000000,27.9543,28.215,27.7741,28.1739,2485692.2806173,0
+FE.US,D,20091224,000000,28.1788,28.2994,28.1533,28.2494,553319.71719539,0
+FE.US,D,20091228,000000,28.3512,28.3512,28.0504,28.1612,1472354.2663102,0
+FE.US,D,20091229,000000,28.1357,28.2994,28.0769,28.1533,1874980.4808366,0
+FE.US,D,20091230,000000,28.0847,28.3512,28.0573,28.267,2370041.7852051,0
+FE.US,D,20091231,000000,28.2317,28.4326,27.6241,27.6486,1562058.73221,0
+FE.US,D,20100104,000000,27.7515,27.9279,27.6241,27.8407,3092625.492783,0
+FE.US,D,20100105,000000,27.7682,27.8829,27.1831,27.529,4909078.1718837,0
+FE.US,D,20100106,000000,27.5575,27.8857,27.3928,27.8279,5756232.8212496,0
+FE.US,D,20100107,000000,27.7182,27.8231,27.3684,27.4114,3910445.3226099,0
+FE.US,D,20100108,000000,27.3498,27.434,27.0989,27.2674,3841904.2126736,0
+FE.US,D,20100111,000000,27.4272,27.8554,27.3624,27.7437,3405222.7502238,0
+FE.US,D,20100112,000000,27.9543,27.9543,27.6026,27.7839,4514800.9727136,0
+FE.US,D,20100113,000000,27.7789,28.0299,27.6134,27.9485,2614100.9939473,0
+FE.US,D,20100114,000000,27.8829,27.9485,27.7055,27.8985,3602180.7367902,0
+FE.US,D,20100115,000000,27.8829,27.8829,27.3223,27.7887,3770207.987181,0
+FE.US,D,20100119,000000,27.7251,28.0141,27.6074,27.9935,2756318.9501053,0
+FE.US,D,20100120,000000,27.9035,27.9035,27.3223,27.6026,3475061.8249038,0
+FE.US,D,20100121,000000,27.5006,27.6868,26.7989,26.8695,4092467.5309101,0
+FE.US,D,20100122,000000,26.8647,26.8647,26.256,26.2668,4117155.3917676,0
+FE.US,D,20100125,000000,26.604,26.6539,26.2502,26.4207,3179665.6615555,0
+FE.US,D,20100126,000000,26.3942,26.7059,26.256,26.552,3826632.7186837,0
+FE.US,D,20100127,000000,26.453,26.453,25.9169,26.3227,3796588.7124331,0
+FE.US,D,20100128,000000,26.355,26.4668,25.9169,25.9875,2428542.0358027,0
+FE.US,D,20100129,000000,26.0649,26.2845,25.9169,25.9659,3203620.8662133,0
+FE.US,D,20100201,000000,25.6474,26.1521,25.5308,26.0415,3084922.3985608,0
+FE.US,D,20100202,000000,26.0111,26.2698,25.6847,26.2502,3879509.4758041,0
+FE.US,D,20100203,000000,25.9317,25.9317,25.4534,25.5122,2583596.7816437,0
+FE.US,D,20100204,000000,25.423,25.5906,24.9164,24.9527,4277191.7916015,0
+FE.US,D,20100205,000000,24.8987,25.0741,24.399,24.7312,3915442.2827908,0
+FE.US,D,20100208,000000,24.7792,24.8811,24.399,24.399,2256058.6438741,0
+FE.US,D,20100209,000000,24.6734,25.1791,24.5714,24.8439,4887857.672818,0
+FE.US,D,20100210,000000,24.8223,24.836,24.4882,24.6792,2879012.33283,0
+FE.US,D,20100211,000000,23.4288,23.7266,23.0427,23.564,26672618.339173,0
+FE.US,D,20100212,000000,23.6022,23.6424,23.0171,23.3259,15359435.182994,0
+FE.US,D,20100216,000000,23.4513,23.7443,23.1613,23.3367,8446389.2430364,0
+FE.US,D,20100217,000000,23.514,23.514,22.8956,22.9593,7605929.5203087,0
+FE.US,D,20100218,000000,22.9868,23.1417,22.8633,23.0955,6824258.8249259,0
+FE.US,D,20100219,000000,23.0073,23.7336,22.9731,23.6286,5652838.5007881,0
+FE.US,D,20100222,000000,23.7728,23.809,23.5778,23.6552,6663885.6889555,0
+FE.US,D,20100223,000000,23.6356,23.6356,23.2611,23.3367,4864082.0607663,0
+FE.US,D,20100224,000000,23.4513,23.4572,23.0759,23.2837,4678230.2442244,0
+FE.US,D,20100225,000000,23.0759,23.3111,22.8574,23.2553,5554612.5698135,0
+FE.US,D,20100226,000000,23.2611,23.3219,22.9682,23.0073,4993963.2293834,0
+FE.US,D,20100301,000000,23.0887,23.369,23.0642,23.2553,4824371.6865773,0
+FE.US,D,20100302,000000,23.3886,23.4395,23.2553,23.4033,5808799.3729596,0
+FE.US,D,20100303,000000,23.4817,23.4817,23.0642,23.1681,5625141.4433667,0
+FE.US,D,20100304,000000,23.1681,23.2465,22.9456,23.1681,3818510.2349097,0
+FE.US,D,20100305,000000,23.3171,23.5778,23.1347,23.5778,4429485.3011243,0
+FE.US,D,20100308,000000,23.6228,23.6228,23.4229,23.5189,3970690.4786413,0
+FE.US,D,20100309,000000,23.5405,23.5405,23.3171,23.4876,4532867.3766353,0
+FE.US,D,20100310,000000,23.4876,23.7266,23.4229,23.6688,4962685.5443787,0
+FE.US,D,20100311,000000,23.6688,23.7188,23.564,23.6482,4867722.8926891,0
+FE.US,D,20100312,000000,23.662,23.7728,23.4513,23.4817,4198760.8433818,0
+FE.US,D,20100315,000000,23.4944,23.6914,23.4003,23.6228,5220378.4849931,0
+FE.US,D,20100316,000000,23.6228,23.7668,23.5189,23.7188,4101033.8941365,0
+FE.US,D,20100317,000000,23.7796,23.8835,23.6728,23.8041,4257739.6674581,0
+FE.US,D,20100318,000000,23.8835,23.9099,23.4817,23.564,4956454.9054437,0
+FE.US,D,20100319,000000,23.6022,23.7982,23.4513,23.6786,6996102.4181953,0
+FE.US,D,20100322,000000,23.711,23.8629,23.5297,23.7404,7165674.5731633,0
+FE.US,D,20100323,000000,23.7551,24.1579,23.7052,24.0736,6515205.4602171,0
+FE.US,D,20100324,000000,24.0021,24.0531,23.8698,23.9697,6211371.5056218,0
+FE.US,D,20100325,000000,23.809,23.9942,23.1897,23.2201,7300934.3362493,0
+FE.US,D,20100326,000000,23.2779,23.2779,22.9907,23.0887,4222000.738853,0
+FE.US,D,20100329,000000,23.1485,23.2465,22.8035,23.2073,5322015.6550703,0
+FE.US,D,20100330,000000,23.1799,23.2611,23.0759,23.1417,5666834.47911,0
+FE.US,D,20100331,000000,23.1005,23.369,22.9182,23.2661,6024849.2780448,0
+FE.US,D,20100401,000000,23.3259,23.5512,23.2984,23.4876,4500302.9514248,0
+FE.US,D,20100405,000000,23.5062,23.5778,23.3807,23.5238,3895730.9738637,0
+FE.US,D,20100406,000000,23.5934,23.7551,23.4817,23.7336,4666242.4377703,0
+FE.US,D,20100407,000000,23.7443,23.7502,23.4699,23.5238,5373731.1827267,0
+FE.US,D,20100408,000000,23.4944,23.514,23.3945,23.4817,3345084.7375084,0
+FE.US,D,20100409,000000,23.5356,23.5562,23.3367,23.5512,3946838.3356495,0
+FE.US,D,20100412,000000,23.5778,23.7855,23.5405,23.5983,3558868.3063546,0
+FE.US,D,20100413,000000,23.5778,23.6424,23.3503,23.3621,9324559.3313857,0
+FE.US,D,20100414,000000,23.3621,23.4395,23.0642,23.1259,7881452.1291368,0
+FE.US,D,20100415,000000,23.0809,23.1259,22.9437,22.9682,8412100.3206427,0
+FE.US,D,20100416,000000,22.9241,22.9731,22.435,22.5301,12994709.747093,0
+FE.US,D,20100419,000000,22.5712,22.5712,22.3233,22.3419,8794273.3863295,0
+FE.US,D,20100420,000000,22.4605,22.5428,22.3233,22.4997,8834959.2749015,0
+FE.US,D,20100421,000000,22.6114,22.63,22.3998,22.4292,7033346.4552887,0
+FE.US,D,20100422,000000,22.3106,22.3233,21.9402,22.2283,8950696.5053791,0
+FE.US,D,20100423,000000,22.2587,22.338,22.0763,22.3302,6000009.3757197,0
+FE.US,D,20100426,000000,22.2909,22.4017,21.9715,22.2135,0,0
+FE.US,D,20100427,000000,22.1831,22.4997,21.9666,21.9666,6424857.1140081,0
+FE.US,D,20100428,000000,22.0411,22.4713,21.9813,22.2979,7800402.8023538,0
+FE.US,D,20100429,000000,22.4409,22.7154,22.1783,22.2587,6892093.8093883,0
+FE.US,D,20100430,000000,22.3057,22.5791,22.2587,22.5428,8870970.6536532,0
+FE.US,D,20100503,000000,22.6164,22.6556,22.3302,22.5301,6473904.2628869,0
+FE.US,D,20100504,000000,22.7222,22.7418,22.0058,22.0665,8033545.6378029,0
+FE.US,D,20100505,000000,21.8628,21.8628,21.2169,21.2619,8415315.6405386,0
+FE.US,D,20100506,000000,21.2619,21.3433,19.9841,20.7582,13314754.995622,0
+FE.US,D,20100507,000000,20.7612,21.0758,20.5045,20.87,11338269.998338,0
+FE.US,D,20100510,000000,21.2325,21.6491,21.1669,21.3875,7099403.8811162,0
+FE.US,D,20100511,000000,21.2797,21.6099,21.1365,21.3492,5460093.7975763,0
+FE.US,D,20100512,000000,21.3492,21.7666,21.3091,21.6892,5901007.9312189,0
+FE.US,D,20100513,000000,21.7256,22.2979,21.6354,21.8814,7026435.2011932,0
+FE.US,D,20100514,000000,22.0411,22.1371,21.7196,21.8706,6950355.2834528,0
+FE.US,D,20100517,000000,21.901,21.901,21.4119,21.755,6903190.7956999,0
+FE.US,D,20100518,000000,21.8088,21.8372,21.3433,21.3815,7665796.1032899,0
+FE.US,D,20100519,000000,21.2845,21.4874,21.1307,21.2699,7082747.687317,0
+FE.US,D,20100520,000000,21.1169,21.1169,20.6475,20.6603,7230286.0744295,0
+FE.US,D,20100521,000000,20.3035,20.7612,20.2791,20.7612,7130778.5053117,0
+FE.US,D,20100524,000000,20.719,21.0082,20.6015,20.626,6574686.3272602,0
+FE.US,D,20100525,000000,20.2791,20.4858,20.0008,20.4663,6986867.684759,0
+FE.US,D,20100526,000000,20.5946,20.7582,20.3565,20.4927,5556909.5184285,0
+FE.US,D,20100527,000000,20.7768,20.9758,20.5828,20.9758,4416361.7755193,0
+FE.US,D,20100528,000000,20.9356,21.2003,20.917,20.9582,5747701.1520494,0
+FE.US,D,20100601,000000,20.8298,20.8396,20.2575,20.2575,5585339.2320496,0
+FE.US,D,20100602,000000,20.4025,20.725,20.2653,20.725,4682747.6105143,0
+FE.US,D,20100603,000000,20.8298,21.2169,20.725,21.1747,5761875.7025649,0
+FE.US,D,20100604,000000,21.1228,21.3609,20.8739,20.9641,8040294.6463055,0
+FE.US,D,20100607,000000,21.0356,21.7432,20.9758,21.5256,10464871.358999,0
+FE.US,D,20100608,000000,21.5893,21.7814,21.3492,21.7088,7927867.6340894,0
+FE.US,D,20100609,000000,21.798,21.798,21.4168,21.4962,5917301.8785684,0
+FE.US,D,20100610,000000,21.6952,22.0665,21.6952,22.0235,4038487.7078399,0
+FE.US,D,20100611,000000,21.8372,22.0058,21.7314,21.9539,2512998.520038,0
+FE.US,D,20100614,000000,22.1831,22.2713,21.9323,22.1293,4088821.5969246,0
+FE.US,D,20100615,000000,22.2713,22.5468,22.2283,22.5428,3711624.0627556,0
+FE.US,D,20100616,000000,22.3998,22.7016,22.3057,22.5791,3593515.393548,0
+FE.US,D,20100617,000000,22.6614,22.9682,22.4929,22.9437,6058856.566579,0
+FE.US,D,20100618,000000,22.8456,22.9515,22.778,22.8956,3491377.2009164,0
+FE.US,D,20100621,000000,22.8094,23.024,22.3488,22.4713,6511586.0569576,0
+FE.US,D,20100622,000000,22.5301,22.5468,21.6354,21.6726,7627346.9589934,0
+FE.US,D,20100623,000000,21.7314,21.8628,21.4168,21.4874,3865932.8870339,0
+FE.US,D,20100624,000000,21.4384,21.901,21.3815,21.4717,4166817.8494047,0
+FE.US,D,20100625,000000,21.4678,21.5119,21.1669,21.4325,8328734.6574066,0
+FE.US,D,20100628,000000,21.5423,21.6952,21.3021,21.5893,3872101.2808043,0
+FE.US,D,20100629,000000,21.4061,21.4257,20.9994,21.1111,3926884.1685392,0
+FE.US,D,20100630,000000,21.0748,21.3541,20.869,20.9709,4651783.1921576,0
+FE.US,D,20100701,000000,20.9856,20.9994,20.6318,20.8102,4314525.6249978,0
+FE.US,D,20100702,000000,20.8945,20.8945,20.5417,20.5946,3177113.6098069,0
+FE.US,D,20100706,000000,20.7318,21.0601,20.6015,20.823,10950676.501268,0
+FE.US,D,20100707,000000,20.8328,21.4913,20.719,21.4453,6269567.6732842,0
+FE.US,D,20100708,000000,21.5648,21.7372,21.4453,21.6726,3650153.3912703,0
+FE.US,D,20100709,000000,21.6844,22.0763,21.6226,22.0303,4658811.7936946,0
+FE.US,D,20100712,000000,22.0176,22.1831,21.8628,22.1783,4762109.1749653,0
+FE.US,D,20100713,000000,22.2979,22.4811,22.1067,22.3057,5523316.5173832,0
+FE.US,D,20100714,000000,22.2547,22.4155,22.0715,22.3331,3270803.8070662,0
+FE.US,D,20100715,000000,22.2783,22.4409,22.0715,22.3625,3505681.3438237,0
+FE.US,D,20100716,000000,22.2587,22.3488,22.0303,22.0891,5174454.8188821,0
+FE.US,D,20100719,000000,22.2077,22.5105,22.0235,22.4076,3817560.2308403,0
+FE.US,D,20100720,000000,22.1626,22.6164,22.1293,22.582,5100486.1346754,0
+FE.US,D,20100721,000000,22.6448,22.8456,22.4409,22.5301,7693918.6727382,0
+FE.US,D,20100722,000000,22.734,23.0642,22.6771,22.875,6402229.4660576,0
+FE.US,D,20100723,000000,22.8633,22.8633,22.338,22.5232,7821069.2174132,0
+FE.US,D,20100726,000000,22.7016,22.7016,22.4213,22.5428,4881899.4840296,0
+FE.US,D,20100727,000000,22.7016,23.1201,22.5938,23.1005,6948962.4203433,0
+FE.US,D,20100728,000000,22.9995,23.2121,22.9378,23.0534,5390785.3374143,0
+FE.US,D,20100729,000000,23.1201,23.1897,22.5791,22.6673,6586446.5817194,0
+FE.US,D,20100730,000000,22.5879,22.5938,22.3106,22.4409,6433010.2101579,0
+FE.US,D,20100802,000000,22.682,22.9456,22.6114,22.88,6840905.8350122,0
+FE.US,D,20100803,000000,22.687,23.2513,22.687,22.9731,6439234.7266179,0
+FE.US,D,20100804,000000,22.435,22.6448,22.2401,22.5301,6128620.1307315,0
+FE.US,D,20100805,000000,22.3959,22.5184,22.2665,22.4468,3593136.8204977,0
+FE.US,D,20100806,000000,22.2587,22.4017,22.0235,22.3331,5341900.4341284,0
+FE.US,D,20100809,000000,22.4155,22.4605,22.1724,22.3057,4199534.3160829,0
+FE.US,D,20100810,000000,22.1949,22.3959,21.9666,22.2215,5409578.2750604,0
+FE.US,D,20100811,000000,22.0058,22.0058,21.5256,21.6099,6396812.0959124,0
+FE.US,D,20100812,000000,21.4717,21.5041,21.2571,21.2895,5043724.6670363,0
+FE.US,D,20100813,000000,21.2619,21.7666,21.2375,21.5697,5397874.1432908,0
+FE.US,D,20100816,000000,21.5256,21.7314,21.3679,21.7196,4799313.4159698,0
+FE.US,D,20100817,000000,21.8314,22.2215,21.7372,22.0597,5288604.2874562,0
+FE.US,D,20100818,000000,22.0529,22.1028,21.851,21.946,6339111.8487417,0
+FE.US,D,20100819,000000,21.8314,21.8578,21.4825,21.5295,7274513.8149083,0
+FE.US,D,20100820,000000,21.4197,21.4776,21.2797,21.3345,5364192.366355,0
+FE.US,D,20100823,000000,21.4453,21.6491,21.2571,21.4776,12402848.02806,0
+FE.US,D,20100824,000000,21.3541,21.5423,21.0474,21.4001,10226158.091525,0
+FE.US,D,20100825,000000,21.3433,21.4325,21.0601,21.3609,6904695.9041882,0
+FE.US,D,20100826,000000,21.4678,21.6285,21.2747,21.3227,4971945.7881285,0
+FE.US,D,20100827,000000,21.4119,21.8706,21.2619,21.8206,4989848.9260447,0
+FE.US,D,20100830,000000,21.798,21.9754,21.6099,21.6226,2957895.3238024,0
+FE.US,D,20100831,000000,21.6706,21.8451,21.4061,21.7422,4636180.064094,0
+FE.US,D,20100901,000000,21.997,22.3302,21.8628,22.2909,5020507.220641,0
+FE.US,D,20100902,000000,22.3998,22.3998,22.0597,22.2979,3729340.465178,0
+FE.US,D,20100903,000000,22.3959,22.4997,22.1675,22.487,3585893.9323285,0
+FE.US,D,20100907,000000,22.4292,22.687,22.2587,22.2783,4087796.0823275,0
+FE.US,D,20100908,000000,22.3233,22.4468,22.1999,22.2459,3211344.3686862,0
+FE.US,D,20100909,000000,22.435,22.5232,22.3106,22.3801,3532896.7665289,0
+FE.US,D,20100910,000000,22.3233,22.4155,22.1626,22.2587,3572553.0588536,0
+FE.US,D,20100913,000000,22.3959,22.4468,22.2135,22.2283,2808534.4799035,0
+FE.US,D,20100914,000000,22.046,22.0891,21.8206,21.851,6952976.7232537,0
+FE.US,D,20100915,000000,21.8372,21.8814,21.5834,21.7432,7506845.4223926,0
+FE.US,D,20100916,000000,21.6354,21.7314,21.4776,21.5697,3637771.7055778,0
+FE.US,D,20100917,000000,21.6099,21.7942,21.5041,21.6138,6133438.5187189,0
+FE.US,D,20100920,000000,21.6726,21.9323,21.5756,21.8578,4098231.8413169,0
+FE.US,D,20100921,000000,21.8206,21.895,21.6402,21.6785,4668758.7750801,0
+FE.US,D,20100922,000000,21.7432,22.1871,21.7314,22.0665,5776976.7876616,0
+FE.US,D,20100923,000000,22.0235,22.5301,21.994,22.2547,7852598.9443138,0
+FE.US,D,20100924,000000,22.4742,22.734,22.3959,22.6771,5467503.0129887,0
+FE.US,D,20100927,000000,22.734,23.0642,22.6614,22.8574,6213603.1478346,0
+FE.US,D,20100928,000000,22.9241,22.9593,22.6232,22.8222,5115663.7507121,0
+FE.US,D,20100929,000000,22.8094,22.9995,22.6232,22.9437,4160087.2083278,0
+FE.US,D,20100930,000000,23.0534,23.1485,22.827,22.9437,4489448.8232963,0
+FE.US,D,20101001,000000,23.1309,23.1955,22.8908,23.1485,5330558.5488084,0
+FE.US,D,20101004,000000,23.0759,23.2249,22.827,22.9593,3755999.7630519,0
+FE.US,D,20101005,000000,23.1799,23.2837,23.0955,23.1073,7793529.303522,0
+FE.US,D,20101006,000000,23.1613,23.1955,22.778,22.9868,5670384.4943173,0
+FE.US,D,20101007,000000,23.0711,23.0809,22.7644,22.8908,4121417.6549238,0
+FE.US,D,20101008,000000,22.88,22.9633,22.7448,22.8956,5533949.2159917,0
+FE.US,D,20101011,000000,22.8908,22.9682,22.8172,22.88,2914477.7908759,0
+FE.US,D,20101012,000000,22.8858,23.1201,22.7418,22.827,9616866.7059923,0
+FE.US,D,20101013,000000,22.9995,23.1681,22.8222,23.1485,5744297.0558347,0
+FE.US,D,20101014,000000,23.1485,23.2073,22.8525,23.0073,4172267.872751,0
+FE.US,D,20101015,000000,23.1837,23.2121,22.9241,23.1739,4707530.3697375,0
+FE.US,D,20101018,000000,23.2073,23.5003,23.1553,23.4699,9972994.7621508,0
+FE.US,D,20101019,000000,23.417,23.662,23.2837,23.4699,4921859.8592896,0
+FE.US,D,20101020,000000,23.5778,23.8835,23.4572,23.611,5673698.7942291,0
+FE.US,D,20101021,000000,23.6856,23.8139,23.3219,23.4092,8202458.6062736,0
+FE.US,D,20101022,000000,23.5405,23.5405,22.1999,22.3331,27309498.618398,0
+FE.US,D,20101025,000000,22.3998,22.5644,22.0665,22.1028,13809520.380356,0
+FE.US,D,20101026,000000,22.0176,22.0813,21.3541,21.6952,23427589.132314,0
+FE.US,D,20101027,000000,21.602,21.6226,21.4384,21.5834,7242827.9648899,0
+FE.US,D,20101028,000000,21.6892,21.7736,21.3541,21.5295,7378728.5470475,0
+FE.US,D,20101029,000000,21.5374,21.6638,21.4227,21.6206,4237983.4603793,0
+FE.US,D,20101101,000000,21.7314,21.7814,21.3609,21.4717,4676614.9311825,0
+FE.US,D,20101102,000000,21.5893,21.9813,21.557,21.9323,7206393.1149364,0
+FE.US,D,20101103,000000,21.6892,21.6952,21.1845,21.3492,7613878.5339517,0
+FE.US,D,20101104,000000,21.5648,21.5756,21.2953,21.4001,8780915.1658416,0
+FE.US,D,20101105,000000,21.4776,21.4874,21.3433,21.3609,5813944.2929582,0
+FE.US,D,20101108,000000,21.2619,21.4825,21.2619,21.4599,4944910.9784419,0
+FE.US,D,20101109,000000,21.5256,21.8314,21.4197,21.5041,5339104.5037841,0
+FE.US,D,20101110,000000,21.5893,21.5893,21.1307,21.2247,5639360.8920337,0
+FE.US,D,20101111,000000,21.1169,21.3227,21.1169,21.2521,5314287.0505347,0
+FE.US,D,20101112,000000,21.2061,21.2247,20.9416,21.0513,4235178.3463223,0
+FE.US,D,20101115,000000,21.2111,21.3227,21.1228,21.1228,4020364.1608163,0
+FE.US,D,20101116,000000,21.0954,21.1091,20.8328,20.9356,6093711.8179293,0
+FE.US,D,20101117,000000,21.0297,21.2895,20.9994,21.2521,5050169.5926037,0
+FE.US,D,20101118,000000,21.4913,21.4962,21.2797,21.4453,4781523.543845,0
+FE.US,D,20101119,000000,21.3953,21.5756,21.1817,21.5756,5494706.1907435,0
+FE.US,D,20101122,000000,21.4453,21.4717,21.1473,21.4001,4823016.5787316,0
+FE.US,D,20101123,000000,21.3227,21.3227,21.0082,21.0729,5265528.6784031,0
+FE.US,D,20101124,000000,21.1924,21.2747,20.922,21.0405,5808234.0644155,0
+FE.US,D,20101126,000000,20.9758,21.1963,20.9043,20.9709,2085319.1369667,0
+FE.US,D,20101129,000000,20.9416,21.0954,20.8454,21.0474,3626364.5138557,0
+FE.US,D,20101130,000000,20.9709,21.1434,20.8778,20.8974,6179108.1021089,0
+FE.US,D,20101201,000000,21.1669,21.2061,20.922,20.9513,5575911.6406441,0
+FE.US,D,20101202,000000,21.0131,21.2571,20.8974,21.2247,5876508.8466803,0
+FE.US,D,20101203,000000,21.1523,21.3345,21.0513,21.2061,10668784.4774,0
+FE.US,D,20101206,000000,21.2169,21.2619,21.1032,21.1032,3858933.8774603,0
+FE.US,D,20101207,000000,21.1924,21.5256,21.1523,21.1669,6147518.1708687,0
+FE.US,D,20101208,000000,21.2247,21.3169,21.1669,21.2169,5329343.23748,0
+FE.US,D,20101209,000000,21.2571,21.3227,21.1611,21.1924,4233200.7868306,0
+FE.US,D,20101210,000000,21.2521,21.2895,21.1611,21.2169,3983194.6138379,0
+FE.US,D,20101213,000000,21.3091,21.3541,21.2247,21.2699,6518397.3106247,0
+FE.US,D,20101214,000000,21.3227,21.5384,21.2845,21.4325,7274860.7551701,0
+FE.US,D,20101215,000000,21.4257,21.4874,21.2003,21.3345,6219008.2730293,0
+FE.US,D,20101216,000000,21.3287,21.4384,21.2061,21.4384,7740451.5251322,0
+FE.US,D,20101217,000000,21.4168,21.6138,21.3433,21.5952,6918055.1450886,0
+FE.US,D,20101220,000000,21.6785,21.8451,21.6099,21.7256,4547816.4202644,0
+FE.US,D,20101221,000000,21.8138,21.895,21.7138,21.803,4593213.5535077,0
+FE.US,D,20101222,000000,21.8264,21.9715,21.75,21.9402,3793509.1074042,0
+FE.US,D,20101223,000000,21.946,22.1371,21.8814,22.046,3115048.0378141,0
+FE.US,D,20101227,000000,22.0058,22.2135,21.9039,22.1724,2707426.9039317,0
+FE.US,D,20101228,000000,22.1831,22.3106,22.0969,22.2459,3031798.701607,0
+FE.US,D,20101229,000000,22.3106,22.3175,22.1861,22.1989,2467080.9764022,0
+FE.US,D,20101230,000000,22.1813,22.2321,22.0558,22.1705,2533034.3201512,0
+FE.US,D,20101231,000000,22.1421,22.1891,22.0254,22.0381,3393040.0449754,0
+FE.US,D,20110103,000000,22.1783,22.5105,22.1067,22.4155,4097828.7783659,0
+FE.US,D,20110104,000000,22.4213,22.6085,22.1489,22.5526,4339241.0369937,0
+FE.US,D,20110105,000000,22.4811,22.687,22.4155,22.63,4676807.7891515,0
+FE.US,D,20110106,000000,22.582,22.7154,22.4155,22.7154,11700614.407656,0
+FE.US,D,20110107,000000,22.7261,22.88,22.5879,22.7644,11648773.369258,0
+FE.US,D,20110110,000000,22.6771,22.7722,22.5301,22.7644,14525878.551061,0
+FE.US,D,20110111,000000,22.8222,22.8222,22.5712,22.6614,6151444.7183011,0
+FE.US,D,20110112,000000,22.7644,22.9319,22.7261,22.7849,4644805.6112474,0
+FE.US,D,20110113,000000,22.7849,22.8956,22.7154,22.8339,7033306.6591999,0
+FE.US,D,20110114,000000,22.7722,22.9868,22.7222,22.9731,3220450.5301432,0
+FE.US,D,20110118,000000,22.8956,23.1485,22.827,23.0711,4232917.112146,0
+FE.US,D,20110119,000000,23.0329,23.1553,23.0171,23.1073,4066983.7482757,0
+FE.US,D,20110120,000000,23.1132,23.4817,23.1132,23.4513,7115639.6649512,0
+FE.US,D,20110121,000000,23.514,23.5983,23.3945,23.5512,4786117.4410749,0
+FE.US,D,20110124,000000,23.514,23.6954,23.4454,23.4699,4312126.6351295,0
+FE.US,D,20110125,000000,23.465,23.4758,23.0465,23.2014,6095752.6429981,0
+FE.US,D,20110126,000000,23.2719,23.3807,22.9907,23.1739,7777938.4204088,0
+FE.US,D,20110127,000000,23.2073,23.5708,23.1259,23.5062,5281595.0737573,0
+FE.US,D,20110128,000000,23.5238,23.7668,23.0759,23.0759,4764926.5339729,0
+FE.US,D,20110131,000000,23.1357,23.3601,23.1141,23.2837,5560271.7777293,0
+FE.US,D,20110201,000000,23.4003,23.7052,23.3171,23.6552,15816959.591871,0
+FE.US,D,20110202,000000,23.5512,24.2853,23.5512,24.1775,9791068.4726288,0
+FE.US,D,20110203,000000,23.9472,24.0785,23.5297,23.8698,17063037.378676,0
+FE.US,D,20110204,000000,23.9276,23.9276,23.4817,23.5934,6968303.3195205,0
+FE.US,D,20110207,000000,23.6356,23.809,23.5708,23.76,3227244.4367974,0
+FE.US,D,20110208,000000,23.7796,23.7982,23.6424,23.7668,2275438.3187276,0
+FE.US,D,20110209,000000,23.6728,23.7796,23.5983,23.7668,4733694.7675322,0
+FE.US,D,20110210,000000,23.6856,24.0021,23.611,23.9873,5428883.4597989,0
+FE.US,D,20110211,000000,23.9148,23.9629,23.5512,23.6552,6462863.3992646,0
+FE.US,D,20110214,000000,23.6954,23.7404,23.1259,23.2073,5713638.7612383,0
+FE.US,D,20110215,000000,23.2249,23.4944,23.0809,23.3317,3910061.6474969,0
+FE.US,D,20110216,000000,23.0642,23.3317,22.6506,22.8682,8812670.4039124,0
+FE.US,D,20110217,000000,22.8525,22.9025,22.6506,22.778,6232450.1673451,0
+FE.US,D,20110218,000000,22.8035,22.8035,22.487,22.5595,6034185.0323221,0
+FE.US,D,20110222,000000,22.3743,22.9907,22.3743,22.7448,7000093.2516175,0
+FE.US,D,20110223,000000,22.7564,22.9241,22.6164,22.6614,5306215.5873875,0
+FE.US,D,20110224,000000,22.6614,22.9437,22.4713,22.7154,7674773.6927676,0
+FE.US,D,20110225,000000,22.827,22.875,22.4713,22.4713,11027825.811345,0
+FE.US,D,20110228,000000,22.4723,22.9907,22.2909,22.7976,6826022.0977853,0
+FE.US,D,20110301,000000,22.8398,22.8525,22.3567,22.3625,6896748.9313702,0
+FE.US,D,20110302,000000,22.3057,22.338,22.0411,22.2135,6784772.9414944,0
+FE.US,D,20110303,000000,22.3959,22.4664,21.8706,22.0891,12828601.892679,0
+FE.US,D,20110304,000000,22.0891,22.0969,21.7088,22.0303,9826865.5647484,0
+FE.US,D,20110307,000000,22.0411,22.3625,22.0411,22.1831,5165501.7193052,0
+FE.US,D,20110308,000000,22.2215,22.4468,22.1831,22.3165,4460364.0048281,0
+FE.US,D,20110309,000000,22.3567,23.0887,22.3331,23.0171,9882662.7425424,0
+FE.US,D,20110310,000000,22.8398,23.2719,22.778,22.8094,6361482.3527336,0
+FE.US,D,20110311,000000,22.687,23.024,22.687,22.8858,5576158.5804775,0
+FE.US,D,20110314,000000,22.7154,22.9437,22.4929,22.8094,5640704.7753415,0
+FE.US,D,20110315,000000,22.4017,22.5644,22.1567,22.1626,7389065.3260211,0
+FE.US,D,20110316,000000,22.1626,22.2459,21.6226,21.7814,8751411.9782342,0
+FE.US,D,20110317,000000,22.0274,22.0391,21.4923,21.7598,7372643.8271049,0
+FE.US,D,20110318,000000,21.9402,22.0372,21.6726,21.7372,6833081.3116983,0
+FE.US,D,20110321,000000,21.9607,22.0411,21.7942,21.8764,2722548.397279,0
+FE.US,D,20110322,000000,21.9137,22.0529,21.7372,21.9098,7012880.0410861,0
+FE.US,D,20110323,000000,21.8706,21.9402,21.7608,21.851,3777834.5504632,0
+FE.US,D,20110324,000000,21.9206,21.994,21.7314,21.7736,4722728.3940249,0
+FE.US,D,20110325,000000,21.8264,21.8451,21.7088,21.75,5223801.9690461,0
+FE.US,D,20110328,000000,21.8206,21.8451,21.5756,21.5756,5988404.2239659,0
+FE.US,D,20110329,000000,21.6099,21.7666,21.5295,21.6952,6154375.3430999,0
+FE.US,D,20110330,000000,21.803,22.2547,21.7872,22.0969,5711959.1622067,0
+FE.US,D,20110331,000000,22.094,22.1499,21.8784,22.0744,4206788.4287899,0
+FE.US,D,20110401,000000,22.1371,22.2851,22.0715,22.1724,3283311.0035004,0
+FE.US,D,20110404,000000,22.1783,22.2401,21.9539,22.0891,3279404.8643187,0
+FE.US,D,20110405,000000,22.0391,22.093,21.8706,21.8892,3191144.2821551,0
+FE.US,D,20110406,000000,21.9137,22.2215,21.8578,22.1871,3971555.7884705,0
+FE.US,D,20110407,000000,22.1273,22.1273,21.9343,22.1165,3415460.5491815,0
+FE.US,D,20110408,000000,22.1165,22.1675,21.9627,22.1009,3431805.5171577,0
+FE.US,D,20110411,000000,22.1028,22.1293,21.7666,21.8814,7597988.6699659,0
+FE.US,D,20110412,000000,21.7726,22.0558,21.7246,22.0274,6536032.0800444,0
+FE.US,D,20110413,000000,22.1371,22.4713,22.0529,22.4527,7426948.1413609,0
+FE.US,D,20110414,000000,22.4292,22.7418,22.3625,22.682,6483690.0190919,0
+FE.US,D,20110415,000000,22.8418,23.0799,22.8241,22.8584,5538519.6437334,0
+FE.US,D,20110418,000000,22.6154,22.9201,22.5566,22.686,3502898.6788424,0
+FE.US,D,20110419,000000,22.7074,23.0623,22.6762,22.9329,5061496.1717357,0
+FE.US,D,20110420,000000,23.0358,23.2611,22.9652,23.1475,4010328.4035403,0
+FE.US,D,20110421,000000,23.2131,23.3278,23.0955,23.1407,2291060.8346293,0
+FE.US,D,20110425,000000,23.1073,23.2465,23.0427,23.0427,4273008.1002104,0
+FE.US,D,20110426,000000,23.2073,23.512,23.1671,23.4376,4792782.7757497,0
+FE.US,D,20110427,000000,23.4493,23.6482,23.3327,23.5768,3612448.1277114,0
+FE.US,D,20110428,000000,23.5768,23.7462,23.4376,23.6963,3169362.5561956,0
+FE.US,D,20110429,000000,23.6944,23.8286,23.5238,23.7874,5149843.4889647,0
+FE.US,D,20110502,000000,23.8737,23.8952,23.5346,23.5836,7560627.2854311,0
+FE.US,D,20110503,000000,24.7038,25.0595,24.2863,25.0105,15044345.057731,0
+FE.US,D,20110504,000000,25.0947,25.4103,24.9458,25.2427,8587569.439647,0
+FE.US,D,20110505,000000,25.1095,25.1516,24.788,24.8733,6603488.4914565,0
+FE.US,D,20110506,000000,25.0447,25.3035,24.9733,25.0741,5266098.0685973,0
+FE.US,D,20110509,000000,25.1035,25.18,24.8478,25.0741,4207435.3703368,0
+FE.US,D,20110510,000000,25.3407,26.1502,25.3407,25.8258,14202359.818264,0
+FE.US,D,20110511,000000,25.8003,25.8121,25.5074,25.7014,5602822.9804141,0
+FE.US,D,20110512,000000,25.6308,26.3031,25.6308,26.2698,7755827.1012007,0
+FE.US,D,20110513,000000,26.2012,26.2658,25.6054,25.6504,10217697.851202,0
+FE.US,D,20110516,000000,26.9587,27.6222,26.7431,26.8274,16487316.545113,0
+FE.US,D,20110517,000000,26.6941,27.5222,26.6784,27.4654,10670445.709007,0
+FE.US,D,20110518,000000,27.3948,27.4292,26.8049,27.0645,7798161.9764283,0
+FE.US,D,20110519,000000,27.0607,27.141,26.9165,27.0175,5670868.1698586,0
+FE.US,D,20110520,000000,26.9921,27.0949,26.8274,26.9969,5804613.6407435,0
+FE.US,D,20110523,000000,26.7529,26.9851,26.454,26.5275,5711592.8341068,0
+FE.US,D,20110524,000000,26.651,27.0371,26.5354,26.8049,3773571.2668945,0
+FE.US,D,20110525,000000,26.5598,27.0812,26.4716,26.8803,5232895.8855527,0
+FE.US,D,20110526,000000,26.7784,26.7843,26.405,26.7117,4111738.0216224,0
+FE.US,D,20110527,000000,26.8156,27.0753,26.6784,26.747,2743269.9146153,0
+FE.US,D,20110531,000000,26.9763,26.9911,26.7176,26.9077,4027597.8652727,0
+FE.US,D,20110601,000000,26.8647,26.8764,26.5392,26.5392,4792473.5907517,0
+FE.US,D,20110602,000000,26.6069,26.6108,26.2492,26.3746,5140548.5511888,0
+FE.US,D,20110603,000000,26.1385,26.3952,25.8935,26.3374,8692586.2160381,0
+FE.US,D,20110606,000000,26.26,26.3168,26.0061,26.1325,3090518.3408994,0
+FE.US,D,20110607,000000,26.2247,26.4766,26.1433,26.1502,3299111.0711832,0
+FE.US,D,20110608,000000,26.2012,26.3031,25.9523,26.1433,5064507.4091247,0
+FE.US,D,20110609,000000,26.2012,26.499,26.0169,26.3894,3864161.4508741,0
+FE.US,D,20110610,000000,26.2413,26.26,25.9895,26.062,3751442.6006733,0
+FE.US,D,20110613,000000,26.1502,26.161,25.8729,25.9052,4477938.5699081,0
+FE.US,D,20110614,000000,26.651,26.651,26.2894,26.4168,5288883.8804907,0
+FE.US,D,20110615,000000,26.2492,26.4216,25.7729,25.9435,4798161.3702185,0
+FE.US,D,20110616,000000,25.9395,26.3972,25.9395,26.1825,4198247.575877,0
+FE.US,D,20110617,000000,26.354,26.6206,26.26,26.3815,5146972.0480929,0
+FE.US,D,20110620,000000,26.3609,26.6382,26.2061,26.6334,3327061.1909132,0
+FE.US,D,20110621,000000,26.7,26.9851,26.5275,26.6637,9959030.4166175,0
+FE.US,D,20110622,000000,26.5854,26.747,26.3815,26.4766,3254187.4093559,0
+FE.US,D,20110623,000000,26.2541,26.3109,25.8258,26.1179,4102064.5107962,0
+FE.US,D,20110624,000000,26.1227,26.2894,25.8445,25.9669,9876675.982203,0
+FE.US,D,20110627,000000,25.9993,26.2698,25.9845,26.0835,2834143.7732795,0
+FE.US,D,20110628,000000,26.1325,26.26,26.0121,26.2247,3042714.0544875,0
+FE.US,D,20110629,000000,26.2698,26.5854,26.1757,26.507,3539375.3657099,0
+FE.US,D,20110630,000000,26.5275,26.6872,26.3334,26.6294,2834834.5925653,0
+FE.US,D,20110701,000000,26.5432,26.9519,26.4442,26.9155,3139735.8986716,0
+FE.US,D,20110705,000000,26.7951,26.7951,26.4668,26.5922,3274237.4952444,0
+FE.US,D,20110706,000000,26.5726,26.7598,26.4696,26.6471,2273090.3494859,0
+FE.US,D,20110707,000000,26.7951,27.0117,26.701,26.9351,3178185.0429681,0
+FE.US,D,20110708,000000,26.7745,26.9371,26.651,26.9215,2913791.0532402,0
+FE.US,D,20110711,000000,26.6578,26.7,26.4393,26.5854,2923656.4016229,0
+FE.US,D,20110712,000000,26.4824,26.749,26.4246,26.4756,4671570.0116124,0
+FE.US,D,20110713,000000,26.6069,26.6872,26.3286,26.3746,3225830.1450247,0
+FE.US,D,20110714,000000,26.3746,26.4824,26.1297,26.161,3560174.4343987,0
+FE.US,D,20110715,000000,26.2315,26.2786,25.9395,26.1051,4460896.660171,0
+FE.US,D,20110718,000000,25.9953,26.0835,25.8003,25.8591,2764144.4938317,0
+FE.US,D,20110719,000000,25.8915,26.0415,25.669,25.9865,2907347.1480855,0
+FE.US,D,20110720,000000,26.0835,26.3609,25.9523,26.1963,2312567.0492045,0
+FE.US,D,20110721,000000,26.651,26.9469,26.5442,26.8577,4090149.1536319,0
+FE.US,D,20110722,000000,26.8176,26.8293,26.6167,26.7539,2836353.9868291,0
+FE.US,D,20110725,000000,26.8577,27.436,26.7843,27.3448,6393364.1219586,0
+FE.US,D,20110726,000000,27.3605,27.4408,27.1684,27.3478,3404575.808677,0
+FE.US,D,20110727,000000,27.3478,27.4174,27.1283,27.2223,3866597.1755938,0
+FE.US,D,20110728,000000,27.2321,27.2684,26.9959,27.0802,13798365.23053,0
+FE.US,D,20110729,000000,26.9077,27.2439,26.7529,26.9283,14124347.239184,0
+FE.US,D,20110801,000000,27.0518,27.1547,26.8911,27.0371,10879871.095918,0
+FE.US,D,20110802,000000,26.9911,27.1027,26.6108,26.6108,9620982.0297435,0
+FE.US,D,20110803,000000,26.5128,26.6334,26.1571,26.5471,5195944.7068567,0
+FE.US,D,20110804,000000,26.256,26.459,25.1859,25.2251,7425860.3815992,0
+FE.US,D,20110805,000000,25.3633,25.4015,24.5578,25.2594,9411791.3377147,0
+FE.US,D,20110808,000000,24.7596,24.9811,23.808,23.9364,14509185.622411,0
+FE.US,D,20110809,000000,24.1903,24.9733,23.6786,24.9389,10346386.157567,0
+FE.US,D,20110810,000000,24.5764,25.0095,24.1657,24.2392,8871593.1052992,0
+FE.US,D,20110811,000000,24.4234,25.8356,24.3725,25.5368,6353061.9084996,0
+FE.US,D,20110812,000000,25.5778,25.8523,25.0693,25.2319,5063856.3859277,0
+FE.US,D,20110815,000000,25.3878,26.1385,25.3172,26.1227,5756019.5550299,0
+FE.US,D,20110816,000000,25.8219,26.1179,25.7553,25.9953,4060435.7610425,0
+FE.US,D,20110817,000000,26.0659,26.5382,26.0541,26.2992,3514780.362393,0
+FE.US,D,20110818,000000,25.7494,25.9297,25.4436,25.7357,5519221.6018826,0
+FE.US,D,20110819,000000,25.524,25.7759,25.2917,25.4976,5320232.9943727,0
+FE.US,D,20110822,000000,25.8484,25.9356,25.1565,25.2515,4941769.1282484,0
+FE.US,D,20110823,000000,25.3701,25.9837,25.1261,25.9757,5726958.20605,0
+FE.US,D,20110824,000000,26.2668,26.7196,26.0237,26.5844,5744788.8946762,0
+FE.US,D,20110825,000000,26.7059,26.7059,25.9649,26.0983,4202652.696788,0
+FE.US,D,20110826,000000,25.9297,26.1385,25.328,25.9757,3492737.4108248,0
+FE.US,D,20110829,000000,26.2786,26.6588,26.2257,26.6167,4421454.6544786,0
+FE.US,D,20110830,000000,26.452,26.9039,26.452,26.7823,4895814.8497614,0
+FE.US,D,20110831,000000,26.8773,27.0655,26.8539,27.0243,6624129.3962025,0
+FE.US,D,20110901,000000,27.0371,27.1547,26.8009,26.8293,4484553.9043687,0
+FE.US,D,20110902,000000,26.4922,26.6128,26.2482,26.2698,3023411.9309867,0
+FE.US,D,20110906,000000,25.7229,26.2257,25.4799,26.2061,4015250.8736064,0
+FE.US,D,20110907,000000,26.5128,26.7235,26.3334,26.5677,5687069.2596674,0
+FE.US,D,20110908,000000,26.4314,27.0597,26.4197,26.8549,3761549.7868266,0
+FE.US,D,20110909,000000,26.5922,26.5922,25.9483,26.0826,4899747.519669,0
+FE.US,D,20110912,000000,25.7955,26.3972,25.7905,26.3972,3875428.8460791,0
+FE.US,D,20110913,000000,26.459,26.6392,26.1385,26.5922,3004534.2991001,0
+FE.US,D,20110914,000000,26.6167,27.1684,26.408,26.9371,3384452.2530859,0
+FE.US,D,20110915,000000,27.1283,27.4536,27.0047,27.3605,2485509.6267737,0
+FE.US,D,20110916,000000,27.5212,27.776,27.3302,27.7466,4728061.0699298,0
+FE.US,D,20110919,000000,27.3478,27.5252,27.1547,27.4408,2971172.9317002,0
+FE.US,D,20110920,000000,27.5388,28.4042,27.4174,28.1053,4471727.3188112,0
+FE.US,D,20110921,000000,28.0318,28.2964,27.6663,27.68,4101280.8339698,0
+FE.US,D,20110922,000000,27.0743,27.2684,26.7872,27.1684,5846497.4936308,0
+FE.US,D,20110923,000000,26.8235,27.7201,26.8235,27.5546,4650385.2269855,0
+FE.US,D,20110926,000000,27.7397,27.7858,27.3605,27.6927,3639775.7957954,0
+FE.US,D,20110927,000000,27.9367,28.0631,27.4174,27.5438,4678575.1436611,0
+FE.US,D,20110928,000000,27.5888,27.826,27.2684,27.3605,4029505.0162995,0
+FE.US,D,20110929,000000,27.7858,27.8211,27.3978,27.7349,8273148.7050072,0
+FE.US,D,20110930,000000,27.5908,27.826,27.4232,27.431,4557031.7658626,0
+FE.US,D,20111003,000000,27.2223,27.6721,26.5334,26.6334,4957131.4389539,0
+FE.US,D,20111004,000000,26.4442,26.6872,25.8013,26.6422,5409607.867024,0
+FE.US,D,20111005,000000,26.7931,26.8773,26.1394,26.506,5309392.1316072,0
+FE.US,D,20111006,000000,26.4374,26.6922,26.211,26.6872,5325323.8325069,0
+FE.US,D,20111007,000000,26.8176,27.2958,26.7539,27.0518,4366032.9884972,0
+FE.US,D,20111010,000000,27.4174,27.6966,27.3194,27.6868,2584365.152282,0
+FE.US,D,20111011,000000,27.6173,27.63,27.2468,27.4174,3525760.0012633,0
+FE.US,D,20111012,000000,27.4762,27.7466,27.2742,27.5094,2672212.4673692,0
+FE.US,D,20111013,000000,27.3066,27.3134,26.1227,26.7274,11414006.037054,0
+FE.US,D,20111014,000000,26.9155,27.1753,26.7647,27.0607,3793279.514584,0
+FE.US,D,20111017,000000,27.0439,27.2223,26.847,26.9215,3123151.1337498,0
+FE.US,D,20111018,000000,26.9645,27.1772,26.651,27.0645,3404480.9103113,0
+FE.US,D,20111019,000000,27.0439,27.6721,27.0371,27.5212,5699381.5573075,0
+FE.US,D,20111020,000000,27.5604,27.7349,27.3242,27.5212,15287437.935803,0
+FE.US,D,20111021,000000,27.6692,28.0328,27.6427,28.0103,16718114.472559,0
+FE.US,D,20111024,000000,27.9505,28.07,27.727,27.8387,16305400.459716,0
+FE.US,D,20111025,000000,27.7045,27.8191,27.4104,27.434,3669107.554097,0
+FE.US,D,20111026,000000,27.7319,27.8319,27.2037,27.2664,5245792.8795751,0
+FE.US,D,20111027,000000,27.8319,28.07,27.6986,27.8603,5164600.6950373,0
+FE.US,D,20111028,000000,27.8123,27.8123,27.3115,27.7319,5359767.8576058,0
+FE.US,D,20111031,000000,27.8133,27.9319,27.4066,27.4566,4873396.3863804,0
+FE.US,D,20111101,000000,27.1194,27.7231,26.8715,27.4654,6000576.7250889,0
+FE.US,D,20111102,000000,27.8123,28.1572,27.7378,27.9553,6371951.7853366,0
+FE.US,D,20111103,000000,27.8603,28.3993,27.7839,28.2866,4827244.1478617,0
+FE.US,D,20111104,000000,28.1778,28.2621,27.6369,28.1318,3744072.1609372,0
+FE.US,D,20111107,000000,28.1504,28.2504,27.8691,28.2317,2272328.1013227,0
+FE.US,D,20111108,000000,28.2082,28.4346,27.9211,28.4346,3288506.9441257,0
+FE.US,D,20111109,000000,28.0916,28.1033,27.584,27.6574,3627002.2716897,0
+FE.US,D,20111110,000000,28.0769,28.0769,27.584,27.6643,3998612.0268203,0
+FE.US,D,20111111,000000,27.8251,28.1376,27.8251,28.0984,2724252.4862116,0
+FE.US,D,20111114,000000,27.9593,27.9828,27.6202,27.6427,7638787.8243292,0
+FE.US,D,20111115,000000,27.6427,28.2082,27.6369,28.1318,3547884.5858343,0
+FE.US,D,20111116,000000,27.7789,28.0034,27.6369,27.6692,4147292.2555587,0
+FE.US,D,20111117,000000,27.6692,27.6986,27.0019,27.1194,5796476.8711941,0
+FE.US,D,20111118,000000,27.3242,27.5506,27.237,27.3732,3498277.2304741,0
+FE.US,D,20111121,000000,27.1567,27.1567,26.8097,26.9155,3960878.1917104,0
+FE.US,D,20111122,000000,26.8969,26.9283,26.3688,26.3922,4244543.692563,0
+FE.US,D,20111123,000000,26.2404,26.2404,25.6857,25.8768,4226182.389419,0
+FE.US,D,20111125,000000,25.8621,26.0855,25.8415,25.9258,1451206.2165345,0
+FE.US,D,20111128,000000,26.4756,26.6686,26.2756,26.4246,4396181.0768262,0
+FE.US,D,20111129,000000,26.4756,26.7735,26.4696,26.7313,3635767.6153603,0
+FE.US,D,20111130,000000,27.5164,27.6927,27.1959,27.4879,5767775.7278388,0
+FE.US,D,20111201,000000,27.5094,27.7437,27.3056,27.6251,3310020.3015886,0
+FE.US,D,20111202,000000,27.7623,27.8437,27.3526,27.3801,4503450.9240934,0
+FE.US,D,20111205,000000,27.6692,27.9651,27.4104,27.5918,2999419.9914776,0
+FE.US,D,20111206,000000,27.7113,27.9623,27.6574,27.8456,2674626.7634256,0
+FE.US,D,20111207,000000,27.8191,28.0445,27.6829,27.9505,3387193.0811533,0
+FE.US,D,20111208,000000,27.9035,27.9721,27.3978,27.4536,3553488.6914733,0
+FE.US,D,20111209,000000,27.5398,27.7172,27.3056,27.6761,2999907.7486691,0
+FE.US,D,20111212,000000,27.5692,27.6369,27.0537,27.2998,3329240.7920867,0
+FE.US,D,20111213,000000,27.4164,27.6986,27.2929,27.5046,3945033.2258761,0
+FE.US,D,20111214,000000,27.4888,27.5457,27.1067,27.1498,3905998.3647848,0
+FE.US,D,20111215,000000,27.3242,27.5164,27.1861,27.3908,3219334.1988306,0
+FE.US,D,20111216,000000,27.4536,27.5046,26.7735,26.846,9724522.2691974,0
+FE.US,D,20111219,000000,26.9969,27.1194,26.1727,26.26,5705297.909182,0
+FE.US,D,20111220,000000,26.5677,26.8597,26.4824,26.8097,4629050.4417161,0
+FE.US,D,20111221,000000,26.8969,27.4654,26.8675,27.3908,4548878.6697128,0
+FE.US,D,20111222,000000,27.5094,27.5094,27.2723,27.3801,2564301.8010305,0
+FE.US,D,20111223,000000,27.5164,27.6829,27.4104,27.434,2902968.5579003,0
+FE.US,D,20111227,000000,27.4536,27.7839,27.434,27.7104,2053295.5303994,0
+FE.US,D,20111228,000000,27.7378,27.8191,27.632,27.6692,2651544.0114848,0
+FE.US,D,20111229,000000,27.7104,27.9151,27.6908,27.8975,2243581.0394033,0
+FE.US,D,20111230,000000,27.8201,27.875,27.3684,27.388,2712333.0473971,0
+FE.US,D,20120103,000000,27.6143,27.6574,26.2835,26.4668,8571877.5356929,0
+FE.US,D,20120104,000000,26.4374,26.4374,25.9356,26.0797,7274150.5480461,0
+FE.US,D,20120105,000000,26.0571,26.1257,25.9081,25.9993,6122481.3289244,0
+FE.US,D,20120106,000000,26.0669,26.1394,25.9581,26.0933,4252202.9090464,0
+FE.US,D,20120109,000000,26.1796,26.2756,25.9953,26.211,9128033.9997339,0
+FE.US,D,20120110,000000,26.26,26.3776,26.1199,26.1992,4683871.0847147,0
+FE.US,D,20120111,000000,26.0709,26.1463,25.9631,25.9631,4162131.0946342,0
+FE.US,D,20120112,000000,26.062,26.1394,25.9179,26.0835,4054181.6526191,0
+FE.US,D,20120113,000000,25.9631,26.0709,25.8493,26.0659,5065389.0455544,0
+FE.US,D,20120117,000000,26.2668,26.3726,25.9111,25.9542,5309734.9902188,0
+FE.US,D,20120118,000000,25.9767,26.0365,25.7788,25.9405,5028950.1139507,0
+FE.US,D,20120119,000000,25.9659,25.9953,25.3927,25.4318,6055094.3055647,0
+FE.US,D,20120120,000000,25.477,25.673,25.3809,25.673,4034783.61034,0
+FE.US,D,20120123,000000,25.7024,26.1306,25.7024,25.9709,6561485.2503026,0
+FE.US,D,20120124,000000,25.8768,25.8964,25.4682,25.5132,4743576.4425155,0
+FE.US,D,20120125,000000,25.3701,26.0571,24.9565,26.0443,8712450.5868454,0
+FE.US,D,20120126,000000,26.0541,26.5726,26.0033,26.4109,20604391.324291,0
+FE.US,D,20120127,000000,26.4109,26.4216,25.8415,26.1247,17787064.96999,0
+FE.US,D,20120130,000000,26.111,26.1875,25.8641,26.0541,18027892.532236,0
+FE.US,D,20120131,000000,26.1923,26.2051,25.8092,26.1031,5799499.3331211,0
+FE.US,D,20120201,000000,26.1521,26.4001,26.0415,26.305,6379569.1649059,0
+FE.US,D,20120202,000000,26.9823,27.9015,26.9039,27.1704,15202246.754543,0
+FE.US,D,20120203,000000,27.4496,27.4496,26.8989,27.2517,6131666.0621467,0
+FE.US,D,20120206,000000,27.1704,27.2204,26.9489,27.0753,3868061.4675806,0
+FE.US,D,20120207,000000,27.0037,27.1302,26.8352,27.0695,3695646.4432918,0
+FE.US,D,20120208,000000,27.0753,27.1763,26.6069,26.8793,4462359.9317453,0
+FE.US,D,20120209,000000,26.9165,26.9165,26.5422,26.7098,2990449.5448877,0
+FE.US,D,20120210,000000,26.6343,26.7431,26.4178,26.698,3728415.9714219,0
+FE.US,D,20120213,000000,26.8558,27.0812,26.8078,26.9371,3521063.0423673,0
+FE.US,D,20120214,000000,26.8489,27.0233,26.7598,27.0155,2766073.0735217,0
+FE.US,D,20120215,000000,27.0037,27.0645,26.6814,26.7666,2579587.580796,0
+FE.US,D,20120216,000000,26.8421,27.4066,26.8421,27.2517,3659237.1036517,0
+FE.US,D,20120217,000000,27.4496,27.4496,27.0597,27.1567,3081942.7939604,0
+FE.US,D,20120221,000000,27.1704,27.3498,27.0812,27.1704,3273506.8798698,0
+FE.US,D,20120222,000000,27.2047,27.5486,27.1567,27.388,3352372.5238292,0
+FE.US,D,20120223,000000,27.4232,27.7172,27.3614,27.5428,4732421.2926893,0
+FE.US,D,20120224,000000,27.6074,27.7593,27.5379,27.5908,7574054.8939713,0
+FE.US,D,20120227,000000,27.5742,27.6427,27.3772,27.437,3680467.8068426,0
+FE.US,D,20120228,000000,27.4194,27.5242,27.0117,27.4232,4348885.976269,0
+FE.US,D,20120229,000000,27.5516,27.9015,27.2998,27.7221,6736122.7330914,0
+FE.US,D,20120301,000000,27.8456,27.8643,27.531,27.7593,4779139.8601647,0
+FE.US,D,20120302,000000,27.7917,27.9534,27.6369,27.8456,2768563.9005182,0
+FE.US,D,20120305,000000,27.9681,28.0435,27.7701,27.9877,2991738.3259186,0
+FE.US,D,20120306,000000,27.8829,28.0151,27.5908,27.9877,3972410.8941743,0
+FE.US,D,20120307,000000,27.9181,28.0377,27.6496,27.9534,4494935.5814938,0
+FE.US,D,20120308,000000,28.0269,28.0318,27.7525,27.8329,3510528.3033622,0
+FE.US,D,20120309,000000,27.8456,28.022,27.7113,27.9877,2553241.5495701,0
+FE.US,D,20120312,000000,27.9181,28.264,27.8701,28.2454,3193556.5373864,0
+FE.US,D,20120313,000000,28.2268,28.2758,27.9015,28.1572,3056672.2775457,0
+FE.US,D,20120314,000000,28.171,28.2268,27.7593,27.8485,3305972.3250645,0
+FE.US,D,20120315,000000,27.8074,27.8759,27.6134,27.8074,2444126.7964407,0
+FE.US,D,20120316,000000,27.7917,27.9475,27.6761,27.8563,3926230.0841046,0
+FE.US,D,20120319,000000,27.8133,27.9475,27.5947,27.6026,3160121.700284,0
+FE.US,D,20120320,000000,27.5134,27.7525,27.4124,27.6692,2416494.0250089,0
+FE.US,D,20120321,000000,27.7633,27.7633,27.5742,27.6251,2111639.6578793,0
+FE.US,D,20120322,000000,27.5486,27.9739,27.5486,27.9319,4428637.3383082,0
+FE.US,D,20120323,000000,27.9739,28.1367,27.9475,27.9945,5903371.2066486,0
+FE.US,D,20120326,000000,28.1131,28.2886,27.9739,28.2092,3969697.6172453,0
+FE.US,D,20120327,000000,28.2327,28.4532,28.1073,28.3562,5042092.0069814,0
+FE.US,D,20120328,000000,28.3964,28.5218,28.0759,28.2454,4848819.7504892,0
+FE.US,D,20120329,000000,28.1073,29.1666,27.7858,28.4698,5963674.5261945,0
+FE.US,D,20120330,000000,28.5453,28.6757,28.4258,28.5394,4222141.5557827,0
+FE.US,D,20120402,000000,28.3434,28.7335,28.3316,28.6707,3828147.0108847,0
+FE.US,D,20120403,000000,28.7599,28.7599,28.4532,28.6659,3249989.4321893,0
+FE.US,D,20120404,000000,28.6276,29.0677,28.5933,28.8335,5185129.3544045,0
+FE.US,D,20120405,000000,28.7129,28.8207,28.6051,28.7364,4325537.9170692,0
+FE.US,D,20120409,000000,28.5032,28.6707,28.4532,28.5444,5189686.5167832,0
+FE.US,D,20120410,000000,28.515,28.515,27.9475,28.119,5084275.8611537,0
+FE.US,D,20120411,000000,28.3268,28.3434,28.1073,28.1817,4972564.1581244,0
+FE.US,D,20120412,000000,28.1778,28.3032,27.9739,28.2964,3584395.966728,0
+FE.US,D,20120413,000000,28.2856,28.4826,28.1092,28.1347,3114138.850246,0
+FE.US,D,20120416,000000,28.3698,28.5992,28.119,28.4316,8604468.4916294,0
+FE.US,D,20120417,000000,28.5777,28.6874,28.2356,28.6727,3333295.9114984,0
+FE.US,D,20120418,000000,28.558,28.7981,28.4454,28.6463,2874036.8013122,0
+FE.US,D,20120419,000000,28.6257,28.6257,28.2964,28.4316,3952671.0136962,0
+FE.US,D,20120420,000000,28.4258,28.7962,28.4072,28.6433,3942563.8275429,0
+FE.US,D,20120423,000000,28.6845,28.7913,28.4198,28.5444,4155563.7195627,0
+FE.US,D,20120424,000000,28.5346,28.8158,28.5346,28.7511,3977860.9175206,0
+FE.US,D,20120425,000000,28.8589,29.0833,28.6953,29.0833,4748432.5857667,0
+FE.US,D,20120426,000000,28.9971,29.345,28.9511,29.2646,14954034.466786,0
+FE.US,D,20120427,000000,29.3568,29.4979,29.2166,29.4254,14091233.83203,0
+FE.US,D,20120430,000000,29.3284,29.4244,29.2528,29.3078,12565570.153684,0
+FE.US,D,20120501,000000,29.2646,29.7527,29.1872,29.6684,4555462.3713847,0
+FE.US,D,20120502,000000,29.6498,29.7527,29.4548,29.5224,4165424.9862952,0
+FE.US,D,20120503,000000,29.4469,29.6625,29.3166,29.6419,5550380.9190333,0
+FE.US,D,20120504,000000,29.6419,29.8644,29.5537,29.7527,4852473.8477749,0
+FE.US,D,20120507,000000,29.6684,29.8791,29.6086,29.7575,4445347.6139716,0
+FE.US,D,20120508,000000,29.6351,29.8389,29.5224,29.7949,4674577.1673513,0
+FE.US,D,20120509,000000,29.6753,30.0026,29.5675,29.8389,4614442.2158735,0
+FE.US,D,20120510,000000,29.9771,30.2378,29.8938,30.1466,5890352.7835346,0
+FE.US,D,20120511,000000,30.1251,30.3966,30.0692,30.2808,3844828.7149972,0
+FE.US,D,20120514,000000,30.1466,30.3896,30.131,30.3456,4548326.6265316,0
+FE.US,D,20120515,000000,30.3132,30.3828,30.2015,30.322,4472286.5048801,0
+FE.US,D,20120516,000000,30.3387,30.371,30.1662,30.2808,5866391.4564016,0
+FE.US,D,20120517,000000,30.274,30.3456,30.1358,30.2192,3314200.931742,0
+FE.US,D,20120518,000000,30.2574,30.3574,30.174,30.274,6750943.2047411,0
+FE.US,D,20120521,000000,30.4014,30.4014,30.1251,30.2054,4893881.1680087,0
+FE.US,D,20120522,000000,30.2446,30.5083,30.174,30.2123,5800294.2344854,0
+FE.US,D,20120523,000000,29.5606,29.9349,29.4548,29.6165,6304362.720295,0
+FE.US,D,20120524,000000,29.6909,30.0232,29.5929,29.8791,7051013.8779095,0
+FE.US,D,20120525,000000,29.7889,30.0026,29.6223,29.6753,5952075.4969159,0
+FE.US,D,20120529,000000,29.7635,29.7949,29.54,29.6498,4723494.7238383,0
+FE.US,D,20120530,000000,29.4744,29.6625,29.3392,29.3568,4471846.7070777,0
+FE.US,D,20120531,000000,29.4166,29.7781,29.3548,29.6361,3954049.5910301,0
+FE.US,D,20120601,000000,29.4675,29.6625,29.4068,29.4596,3552673.3818582,0
+FE.US,D,20120604,000000,29.5459,29.6909,29.4018,29.6419,2822238.6202406,0
+FE.US,D,20120605,000000,29.5802,29.9653,29.5077,29.8193,3236477.1294087,0
+FE.US,D,20120606,000000,29.8703,30.2632,29.7233,30.2632,3607871.5774946,0
+FE.US,D,20120607,000000,30.4367,30.4455,29.8703,30.1662,10151186.341797,0
+FE.US,D,20120608,000000,30.0918,30.322,29.9702,30.3132,2960394.3140992,0
+FE.US,D,20120611,000000,30.4083,30.5935,30.2446,30.2632,2337339.6043023,0
+FE.US,D,20120612,000000,30.2506,30.3534,29.9536,30.2054,1921948.0289704,0
+FE.US,D,20120613,000000,30.1956,30.2378,29.9477,30.0604,2614702.01693,0
+FE.US,D,20120614,000000,30.0849,30.4779,29.9908,30.4308,2818073.2962751,0
+FE.US,D,20120615,000000,30.4984,30.7131,30.422,30.7131,4639267.8324231,0
+FE.US,D,20120618,000000,30.6817,31.0051,30.6543,30.9159,3253515.9779082,0
+FE.US,D,20120619,000000,30.9532,31.3266,30.9404,31.1619,4203413.9245387,0
+FE.US,D,20120620,000000,31.1139,31.1904,30.6866,30.7317,4548369.483858,0
+FE.US,D,20120621,000000,30.8845,30.9659,30.4779,30.4916,5047226.7228545,0
+FE.US,D,20120622,000000,30.6465,30.6631,30.4661,30.4779,3791428.4862466,0
+FE.US,D,20120625,000000,30.3387,30.3896,30.1251,30.3132,4015755.9778109,0
+FE.US,D,20120626,000000,30.376,30.4083,30.131,30.2574,2615184.6720587,0
+FE.US,D,20120627,000000,30.3534,30.7571,30.3534,30.6699,1713974.6890951,0
+FE.US,D,20120628,000000,30.5475,30.7455,30.4014,30.7081,2764407.7602656,0
+FE.US,D,20120629,000000,31.0159,31.2148,30.9532,31.154,3020021.1001349,0
+FE.US,D,20120702,000000,31.301,31.6225,31.2012,31.6009,3540797.8207829,0
+FE.US,D,20120703,000000,31.6059,31.6059,31.3795,31.5735,1656240.7683108,0
+FE.US,D,20120705,000000,31.4,31.5441,31.16,31.301,2692116.6342654,0
+FE.US,D,20120706,000000,31.108,31.2452,30.9659,31.1482,2677671.6744283,0
+FE.US,D,20120709,000000,31.1433,31.301,30.8385,31.0051,2259598.4549559,0
+FE.US,D,20120710,000000,31.0924,31.2148,30.9159,30.9659,2772039.4256104,0
+FE.US,D,20120711,000000,30.7267,31.1619,30.7267,31.0159,3253324.1403517,0
+FE.US,D,20120712,000000,30.9463,31.2148,30.8993,31.0845,2241767.7663297,0
+FE.US,D,20120713,000000,31.0894,31.3452,31.0404,31.251,2655583.8247085,0
+FE.US,D,20120716,000000,31.2012,31.4794,31.108,31.4334,2519311.8123885,0
+FE.US,D,20120717,000000,31.4755,31.5196,31.1218,31.3452,2308556.8279443,0
+FE.US,D,20120718,000000,31.2697,31.5441,31.0698,31.5127,3923673.9507059,0
+FE.US,D,20120719,000000,31.5705,31.8803,31.4794,31.8332,3709541.4007729,0
+FE.US,D,20120720,000000,31.7646,32.0822,31.6823,31.9038,9656410.7529382,0
+FE.US,D,20120723,000000,31.7469,31.8744,31.4981,31.6009,8429989.1727834,0
+FE.US,D,20120724,000000,31.4569,31.5657,31.1462,31.2922,3914923.9132234,0
+FE.US,D,20120725,000000,31.2952,31.3932,30.9042,30.9336,3063516.1844139,0
+FE.US,D,20120726,000000,31.251,31.499,31.1178,31.4824,2220499.307875,0
+FE.US,D,20120727,000000,31.6675,31.988,31.5657,31.9567,2639451.1025395,0
+FE.US,D,20120730,000000,31.9567,32.2507,31.7577,32.2184,2718228.9910209,0
+FE.US,D,20120731,000000,32.2144,32.2693,31.7959,31.8067,3041166.0886728,0
+FE.US,D,20120801,000000,31.9498,32.3898,31.7323,31.7577,2746769.9296083,0
+FE.US,D,20120802,000000,31.6059,31.6363,31.0404,31.3216,4338019.6031901,0
+FE.US,D,20120803,000000,31.5127,31.7881,31.3942,31.7117,2479533.0705596,0
+FE.US,D,20120806,000000,31.8205,32.0958,31.5588,31.5921,2379235.7021401,0
+FE.US,D,20120807,000000,31.9361,32.1918,29.5136,29.5528,12451682.931132,0
+FE.US,D,20120808,000000,29.3812,29.8967,29.1833,29.394,10673831.437795,0
+FE.US,D,20120809,000000,29.2108,29.4969,29.0608,29.3352,4908148.5760648,0
+FE.US,D,20120810,000000,29.3018,29.3862,29.1431,29.3695,4841601.3522208,0
+FE.US,D,20120813,000000,29.3018,29.4656,29.1941,29.3695,3249044.5301824,0
+FE.US,D,20120814,000000,29.2794,29.6419,29.2342,29.54,5231441.7976912,0
+FE.US,D,20120815,000000,29.54,29.6419,29.3695,29.5292,3196021.8540695,0
+FE.US,D,20120816,000000,29.5871,29.6361,29.4166,29.4528,2858987.7572547,0
+FE.US,D,20120817,000000,29.5067,29.5802,29.2342,29.3812,3163287.0199657,0
+FE.US,D,20120820,000000,29.2794,29.5018,29.2794,29.4567,2236123.8646018,0
+FE.US,D,20120821,000000,29.3695,29.5292,29.1627,29.3018,2667753.2645939,0
+FE.US,D,20120822,000000,29.296,29.4008,29.1304,29.246,2060600.6637332,0
+FE.US,D,20120823,000000,29.2528,29.2528,28.709,28.7393,3778416.1856079,0
+FE.US,D,20120824,000000,28.7159,28.8873,28.6002,28.6551,5150430.226172,0
+FE.US,D,20120827,000000,28.6629,28.7707,28.5286,28.6071,3458309.7123263,0
+FE.US,D,20120828,000000,28.5394,28.6169,28.319,28.414,3123830.7284978,0
+FE.US,D,20120829,000000,28.459,28.5522,28.1004,28.1778,4332492.0284912,0
+FE.US,D,20120830,000000,28.1641,28.1817,28.0171,28.0171,4015876.3864899,0
+FE.US,D,20120831,000000,28.0671,28.1367,27.9632,27.9897,3379741.0084145,0
+FE.US,D,20120904,000000,28.0171,28.1122,27.8545,27.8545,3627747.1728398,0
+FE.US,D,20120905,000000,27.8545,27.9329,27.3066,27.4016,5888783.3890567,0
+FE.US,D,20120906,000000,27.5408,27.8123,27.5183,27.7672,4005323.2800591,0
+FE.US,D,20120907,000000,27.7731,27.8377,27.5232,27.6182,3193423.8837569,0
+FE.US,D,20120910,000000,27.6957,27.6957,27.4076,27.4398,2786885.4075735,0
+FE.US,D,20120911,000000,27.4526,27.4526,27.2782,27.3419,2868788.8196478,0
+FE.US,D,20120912,000000,27.3242,27.3419,26.9351,27.2998,3835501.1240202,0
+FE.US,D,20120913,000000,27.2546,28.0171,27.2292,28.0112,5673494.7117221,0
+FE.US,D,20120914,000000,28.0043,28.0465,27.5232,27.7201,8064673.322165,0
+FE.US,D,20120917,000000,27.727,27.9329,27.6427,27.7201,3339829.6129562,0
+FE.US,D,20120918,000000,27.7201,27.8123,27.5536,27.7359,2779085.3741605,0
+FE.US,D,20120919,000000,27.9113,27.9583,27.6506,27.8877,3317523.394954,0
+FE.US,D,20120920,000000,27.7555,28.3758,27.7555,28.3052,4420732.2024041,0
+FE.US,D,20120921,000000,28.3405,28.3405,27.9485,28.3052,5470722.4145347,0
+FE.US,D,20120924,000000,28.3004,28.5346,28.1817,28.4376,3267139.5056552,0
+FE.US,D,20120925,000000,28.5032,28.6688,28.3758,28.3758,2879024.5777804,0
+FE.US,D,20120926,000000,28.414,28.6551,28.3895,28.4522,2215345.2041638,0
+FE.US,D,20120927,000000,28.466,28.4904,28.2219,28.2219,2716008.5733461,0
+FE.US,D,20120928,000000,28.2219,28.3288,28.0524,28.2474,2572952.8584972,0
+FE.US,D,20121001,000000,28.3552,28.4444,28.1563,28.2219,3421284.0435154,0
+FE.US,D,20121002,000000,28.368,28.4062,28.1778,28.3758,2258052.5299663,0
+FE.US,D,20121003,000000,28.3758,28.6443,28.3405,28.6384,2473056.5122037,0
+FE.US,D,20121004,000000,28.6894,28.8619,28.6443,28.7393,3014685.3629924,0
+FE.US,D,20121005,000000,28.7933,28.8247,28.6492,28.709,3053440.6310492,0
+FE.US,D,20121008,000000,28.6492,28.7981,28.51,28.6443,2417952.1945206,0
+FE.US,D,20121009,000000,28.6384,28.8315,28.51,28.7845,2333567.1391626,0
+FE.US,D,20121010,000000,28.7981,28.8247,28.5453,28.5884,2708078.9475412,0
+FE.US,D,20121011,000000,28.7159,29.1833,28.4904,28.9501,3275082.396823,0
+FE.US,D,20121012,000000,29.0206,29.102,28.6463,28.7609,1740488.0679766,0
+FE.US,D,20121015,000000,28.7472,28.8951,28.459,28.8951,2299806.7904617,0
+FE.US,D,20121016,000000,28.6384,29.1166,28.6384,29.1166,2758916.9204179,0
+FE.US,D,20121017,000000,29.1431,29.4166,29.0079,29.3214,2346586.5826892,0
+FE.US,D,20121018,000000,29.3214,29.6419,29.2342,29.6419,2132664.2377383,0
+FE.US,D,20121019,000000,29.7125,29.8145,29.3352,29.4528,3624088.993904,0
+FE.US,D,20121022,000000,29.3754,29.5018,29.149,29.3606,3586502.098199,0
+FE.US,D,20121023,000000,29.1627,29.2902,29.0775,29.1627,2252666.7926097,0
+FE.US,D,20121024,000000,29.1656,29.2706,29.0539,29.0931,2609312.1979232,0
+FE.US,D,20121025,000000,29.2706,29.392,29.1588,29.392,9506227.4565365,0
+FE.US,D,20121026,000000,29.4292,29.4871,29.201,29.2244,9724223.2883248,0
+FE.US,D,20121031,000000,29.2902,29.6997,29.2176,29.2842,4315546.0375322,0
+FE.US,D,20121101,000000,29.2342,29.3078,28.7393,28.7639,4131223.8193795,0
+FE.US,D,20121102,000000,28.9432,28.9765,28.4444,28.4758,3782218.242711,0
+FE.US,D,20121105,000000,28.3601,28.3748,27.5379,27.5957,5165135.3912054,0
+FE.US,D,20121106,000000,27.6271,28.0896,27.5957,28.0181,4324703.2196161,0
+FE.US,D,20121107,000000,27.8465,27.8465,27.3105,27.433,3843811.3637004,0
+FE.US,D,20121108,000000,27.4986,28.1602,27.4986,27.8299,4750266.267091,0
+FE.US,D,20121109,000000,27.7094,27.9113,27.4986,27.5486,2961092.2762727,0
+FE.US,D,20121112,000000,27.5192,27.5428,27.0714,27.1616,2030595.433159,0
+FE.US,D,20121113,000000,27.0607,27.4986,26.9665,27.3046,2483773.9050526,0
+FE.US,D,20121114,000000,27.3184,27.388,26.7441,26.7921,3331164.269714,0
+FE.US,D,20121115,000000,26.7921,26.9939,26.4324,26.6941,4874842.3109417,0
+FE.US,D,20121116,000000,26.7274,26.9587,26.5354,26.8293,4332837.9483404,0
+FE.US,D,20121119,000000,27.0233,27.0528,26.7,26.9539,3441808.6212325,0
+FE.US,D,20121120,000000,26.9793,26.9939,26.648,26.8764,2785175.1961658,0
+FE.US,D,20121121,000000,26.9067,26.9989,26.403,26.7196,3414679.9335926,0
+FE.US,D,20121123,000000,26.7843,26.8235,26.4844,26.6343,1695649.1003896,0
+FE.US,D,20121126,000000,26.5902,27.2644,26.5902,27.0871,3405876.8346584,0
+FE.US,D,20121127,000000,27.1341,27.34,27.0714,27.2204,2885801.1374215,0
+FE.US,D,20121128,000000,27.2312,27.5682,27.0449,27.5604,3044811.0022457,0
+FE.US,D,20121129,000000,27.6339,27.7231,27.4986,27.5486,2545979.2735627,0
+FE.US,D,20121130,000000,27.5742,27.8025,27.4526,27.5379,4659200.5708703,0
+FE.US,D,20121203,000000,27.6271,27.6271,27.0871,27.4194,4052608.176491,0
+FE.US,D,20121204,000000,27.433,27.5192,27.0233,27.0528,3287388.5719879,0
+FE.US,D,20121205,000000,27.1223,27.4986,26.9283,27.2527,5460039.715712,0
+FE.US,D,20121206,000000,27.2704,27.34,26.9283,26.9539,5006603.0794472,0
+FE.US,D,20121207,000000,26.9881,27.0831,26.8166,26.8803,4275185.6605588,0
+FE.US,D,20121210,000000,26.8293,26.9459,26.6686,26.9459,3157058.4218557,0
+FE.US,D,20121211,000000,26.9665,27.1557,26.7627,26.9146,4682918.0194075,0
+FE.US,D,20121212,000000,26.9283,27.1165,26.7127,26.7196,4206972.1030461,0
+FE.US,D,20121213,000000,26.7,26.7274,26.2649,26.408,3536559.027115,0
+FE.US,D,20121214,000000,26.3756,26.4462,26.2462,26.4324,3434408.5895329,0
+FE.US,D,20121217,000000,26.4462,26.7441,26.4462,26.7411,3088683.6391626,0
+FE.US,D,20121218,000000,26.4628,26.9587,26.4628,26.9205,4039510.1611993,0
+FE.US,D,20121219,000000,26.9665,27.0028,26.7843,26.9146,5600257.6633026,0
+FE.US,D,20121220,000000,26.9665,27.0831,26.7627,26.9381,4482035.5262338,0
+FE.US,D,20121221,000000,26.8695,27.1616,26.8489,26.9881,7994648.5324037,0
+FE.US,D,20121224,000000,26.9989,27.1165,26.8568,27.0773,2079840.5420695,0
+FE.US,D,20121226,000000,27.0773,27.1694,26.9205,27.0233,3174200.3320212,0
+FE.US,D,20121227,000000,26.9793,27.0773,26.5696,27.0107,3797320.3482203,0
+FE.US,D,20121228,000000,26.8764,27.0449,26.7,26.7049,2327154.8667964,0
+FE.US,D,20121231,000000,26.7127,27.1223,26.4902,27.0831,3261394.5830864,0
+FE.US,D,20130102,000000,27.382,27.5604,26.9734,27.2253,5765250.2068162,0
+FE.US,D,20130103,000000,27.2204,27.4252,27.1557,27.2644,3365288.9056897,0
+FE.US,D,20130104,000000,27.3184,27.336,27.1223,27.2468,4064523.5336553,0
+FE.US,D,20130107,000000,27.191,27.191,26.8764,26.9067,2908028.7836584,0
+FE.US,D,20130108,000000,26.8293,26.8959,26.6686,26.7921,3400267.6269567,0
+FE.US,D,20130109,000000,26.8058,26.8235,25.9454,26.0826,8663597.3163482,0
+FE.US,D,20130110,000000,26.1199,26.2335,25.9375,26.0179,5563265.6681053,0
+FE.US,D,20130111,000000,25.7749,25.9631,25.6161,25.8699,7635900.0568568,0
+FE.US,D,20130114,000000,25.8837,25.9101,25.5446,25.6102,4793194.002001,0
+FE.US,D,20130115,000000,25.6102,25.8915,25.5338,25.8562,5017018.4301858,0
+FE.US,D,20130116,000000,25.7788,25.8445,25.5084,25.5338,4349169.6509535,0
+FE.US,D,20130117,000000,25.6102,25.7318,25.423,25.5564,3094031.6212555,0
+FE.US,D,20130118,000000,25.6288,25.8699,25.623,25.8699,3832048.0480038,0
+FE.US,D,20130122,000000,25.5994,25.9277,25.5564,25.8768,5441953.9239522,0
+FE.US,D,20130123,000000,25.7866,25.7866,25.4103,25.4868,5639676.1995068,0
+FE.US,D,20130124,000000,25.5338,25.9327,25.5338,25.8915,5474328.5524313,0
+FE.US,D,20130125,000000,25.9229,26.1963,25.7788,26.1199,14122261.515964,0
+FE.US,D,20130128,000000,26.2208,26.2208,25.9101,25.9993,13010234.303391,0
+FE.US,D,20130129,000000,26.0061,26.354,25.9993,26.3325,14073272.530599,0
+FE.US,D,20130130,000000,26.2531,26.354,25.9542,26.0826,6205873.5228864,0
+FE.US,D,20130131,000000,26.0061,26.2845,25.9993,26.26,4132119.7415846,0
+FE.US,D,20130201,000000,26.305,26.4393,26.1394,26.26,5286686.9323041,0
+FE.US,D,20130204,000000,26.1531,26.1679,25.7788,25.9229,6181044.8450992,0
+FE.US,D,20130205,000000,26.0139,26.2061,25.9552,26.0199,5052100.2131189,0
+FE.US,D,20130206,000000,26.0199,26.3119,25.9101,26.2649,6336615.9196826,0
+FE.US,D,20130207,000000,26.2511,26.5648,26.2178,26.403,6573825.0990812,0
+FE.US,D,20130208,000000,26.3913,26.4472,26.1865,26.4472,3554882.5749953,0
+FE.US,D,20130211,000000,26.4197,26.4854,26.2119,26.4696,7673340.0131568,0
+FE.US,D,20130212,000000,26.5206,26.7039,26.4696,26.6314,5758744.0564967,0
+FE.US,D,20130213,000000,26.6853,26.8695,26.6794,26.75,5099448.3751279,0
+FE.US,D,20130214,000000,26.6853,26.8695,26.5294,26.6255,5233385.6835693,0
+FE.US,D,20130215,000000,26.6647,26.7186,26.5294,26.6794,2894835.870001,0
+FE.US,D,20130219,000000,26.7402,27.1047,26.7323,27.0117,6308043.3483066,0
+FE.US,D,20130220,000000,26.9361,27.1586,26.6255,26.6735,10063259.434532,0
+FE.US,D,20130221,000000,26.6647,26.7098,26.2257,26.2364,6496227.8279021,0
+FE.US,D,20130222,000000,26.353,26.6588,26.3119,26.6588,5864680.2245814,0
+FE.US,D,20130225,000000,26.697,26.9391,25.9953,26.0139,8523862.0238863,0
+FE.US,D,20130226,000000,26.0395,26.062,25.1585,25.5808,9870577.9968974,0
+FE.US,D,20130227,000000,25.6308,25.9837,25.6308,25.9375,3904965.7073,0
+FE.US,D,20130228,000000,25.9837,26.1375,25.7445,25.9631,5121601.5312499,0
+FE.US,D,20130301,000000,26.0061,26.0531,25.8503,25.9757,4494976.3979951,0
+FE.US,D,20130304,000000,25.9837,26.2747,25.9101,26.2119,2875691.9104431,0
+FE.US,D,20130305,000000,26.2433,26.403,26.2002,26.3394,3147553.2790977,0
+FE.US,D,20130306,000000,26.403,26.6314,26.2894,26.6314,3517188.5359743,0
+FE.US,D,20130307,000000,26.651,26.8058,26.6314,26.8058,4631147.3894743,0
+FE.US,D,20130308,000000,26.8293,26.9607,26.7255,26.8959,3299353.9293664,0
+FE.US,D,20130311,000000,26.8637,27.0724,26.8156,27.0724,2893100.1482801,0
+FE.US,D,20130312,000000,27.1047,27.1723,26.9547,27.0724,3248626.1610433,0
+FE.US,D,20130313,000000,27.0724,27.1723,26.8803,27.1665,3785677.4412027,0
+FE.US,D,20130314,000000,27.2253,27.4086,27.0724,27.4086,4797090.9574699,0
+FE.US,D,20130315,000000,27.1772,27.6966,27.1665,27.6868,6765138.1635072,0
+FE.US,D,20130318,000000,27.4928,27.6506,27.4086,27.4556,3289667.1531773,0
+FE.US,D,20130319,000000,27.5262,27.6241,27.2106,27.3546,4427219.9852979,0
+FE.US,D,20130320,000000,27.4154,27.678,27.4154,27.5869,7711852.4230304,0
+FE.US,D,20130321,000000,27.5144,27.579,27.2752,27.2752,3949641.4088815,0
+FE.US,D,20130322,000000,27.2635,27.2821,26.7833,26.8637,4847568.724722,0
+FE.US,D,20130325,000000,26.8764,27.0959,26.6588,26.8058,3734793.5497619,0
+FE.US,D,20130326,000000,26.9077,27.1312,26.8891,27.1263,3186712.6305181,0
+FE.US,D,20130327,000000,26.9999,27.4212,26.9607,27.389,3240458.779118,0
+FE.US,D,20130328,000000,27.3772,27.7593,27.3282,27.7515,3854669.5734791,0
+FE.US,D,20130401,000000,27.7515,27.7515,27.5575,27.6437,2003330.0102396,0
+FE.US,D,20130402,000000,27.6643,27.7858,27.5516,27.6506,2756578.134889,0
+FE.US,D,20130403,000000,27.6643,27.7153,27.4604,27.6241,2741354.6002882,0
+FE.US,D,20130404,000000,27.6437,28.3111,27.6369,28.2974,4423374.0504557,0
+FE.US,D,20130405,000000,28.0445,29.0177,27.9926,28.9941,7398714.3469464,0
+FE.US,D,20130408,000000,29.1,29.2029,28.8031,29.196,4033259.1140136,0
+FE.US,D,20130409,000000,29.1902,29.5655,29.0471,29.4008,7695006.4324998,0
+FE.US,D,20130410,000000,29.492,29.8487,29.4381,29.7095,4076384.8089552,0
+FE.US,D,20130411,000000,29.7566,30.1251,29.7095,29.8977,3726210.859935,0
+FE.US,D,20130412,000000,29.7957,30.0751,29.6782,30.0643,3283317.1259756,0
+FE.US,D,20130415,000000,29.9595,30.1368,29.6233,29.6233,2883726.638739,0
+FE.US,D,20130416,000000,29.8135,30.1418,29.5439,30.1192,3041809.9689821,0
+FE.US,D,20130417,000000,29.9918,29.9918,29.6517,29.7771,4199367.9888398,0
+FE.US,D,20130418,000000,29.8869,30.0643,29.7771,29.9918,3498852.7431435,0
+FE.US,D,20130419,000000,30.0751,30.1986,29.6027,30.0192,5073378.8756989,0
+FE.US,D,20130422,000000,29.9653,30.3074,29.8977,30.1554,2857187.7495441,0
+FE.US,D,20130423,000000,30.2094,30.2476,29.9781,30.1927,2491203.5287156,0
+FE.US,D,20130424,000000,30.1927,30.4661,30.0516,30.3593,2968141.2860604,0
+FE.US,D,20130425,000000,30.373,30.4661,29.9996,30.4446,11878561.088293,0
+FE.US,D,20130426,000000,30.42,30.6425,30.3476,30.5641,11482436.942436,0
+FE.US,D,20130429,000000,30.6641,30.7033,29.9653,30.4592,13015049.630141,0
+FE.US,D,20130430,000000,30.4396,30.7543,30.3936,30.6425,3187328.9596889,0
+FE.US,D,20130501,000000,30.5974,30.7091,30.3681,30.4348,2237996.3216025,0
+FE.US,D,20130502,000000,30.5112,30.6955,30.1418,30.2878,3566020.3778084,0
+FE.US,D,20130503,000000,30.3946,30.4132,29.9153,29.9438,4728105.9680813,0
+FE.US,D,20130506,000000,29.8693,30.0143,28.8629,29.4038,3812423.474142,0
+FE.US,D,20130507,000000,29.6498,29.7155,29.1843,29.3499,3835706.2269396,0
+FE.US,D,20130508,000000,29.2784,29.3724,28.8677,29.0461,3418836.0738453,0
+FE.US,D,20130509,000000,28.9853,29.0696,28.3718,28.4708,8960408.7918816,0
+FE.US,D,20130510,000000,28.4522,28.612,28.3248,28.558,3674232.0658447,0
+FE.US,D,20130513,000000,28.4708,28.5492,28.1729,28.3934,2720308.591766,0
+FE.US,D,20130514,000000,28.3876,28.8119,28.3572,28.4522,3534044.7306302,0
+FE.US,D,20130515,000000,28.4366,28.8825,28.3004,28.7501,4388334.1044367,0
+FE.US,D,20130516,000000,28.6639,28.8755,28.5326,28.6855,3481443.4848939,0
+FE.US,D,20130517,000000,28.7501,29.1716,28.7443,29.1372,3945500.5748169,0
+FE.US,D,20130520,000000,29.1304,29.2029,28.7629,28.8177,2696878.8995634,0
+FE.US,D,20130521,000000,28.8041,29.2146,28.6502,29.197,4551279.7004062,0
+FE.US,D,20130522,000000,29.1647,29.6899,28.8041,28.9491,5423997.7245841,0
+FE.US,D,20130523,000000,28.6707,28.7551,28.119,28.612,5918391.6791551,0
+FE.US,D,20130524,000000,28.466,28.5865,28.2454,28.363,4665973.0488611,0
+FE.US,D,20130528,000000,27.2145,27.2145,26.1679,26.5314,18813110.181588,0
+FE.US,D,20130529,000000,26.2806,26.3746,25.8425,26.1031,8538005.9620257,0
+FE.US,D,20130530,000000,26.3609,26.7657,26.0071,26.0139,6354515.9963611,0
+FE.US,D,20130531,000000,25.9591,26.3237,25.9248,25.9659,6039556.4839033,0
+FE.US,D,20130603,000000,26.1473,26.4324,25.8543,26.0629,9638563.7377114,0
+FE.US,D,20130604,000000,26.0629,26.1394,25.8425,26.0003,3750259.9425458,0
+FE.US,D,20130605,000000,25.9239,25.9561,25.669,25.7425,3166786.0145462,0
+FE.US,D,20130606,000000,25.8072,25.8915,25.4956,25.8915,3764413.0643981,0
+FE.US,D,20130607,000000,25.9561,26.0963,25.6828,25.916,2630434.7373855,0
+FE.US,D,20130610,000000,25.9561,26.0139,25.7259,25.9023,3761647.7464299,0
+FE.US,D,20130611,000000,25.722,25.9561,25.6348,25.669,3001960.8186883,0
+FE.US,D,20130612,000000,25.7935,25.8376,25.1712,25.2025,3079185.6392924,0
+FE.US,D,20130613,000000,25.2398,25.6916,25.181,25.6778,3175261.561057,0
+FE.US,D,20130614,000000,25.6348,25.8151,25.4622,25.5122,2201186.9802488,0
+FE.US,D,20130617,000000,25.5592,25.669,25.2751,25.3888,4860597.3519614,0
+FE.US,D,20130618,000000,25.3888,25.5984,25.3231,25.4554,4223018.0901498,0
+FE.US,D,20130619,000000,25.4554,25.5544,24.7694,24.7694,4299728.6228364,0
+FE.US,D,20130620,000000,24.6175,24.7635,24.1403,24.1697,6145049.792948,0
+FE.US,D,20130621,000000,24.3323,24.5774,24.0187,24.298,8025368.0517521,0
+FE.US,D,20130624,000000,24.1353,24.4176,23.7718,24.2333,5273384.8345056,0
+FE.US,D,20130625,000000,24.3323,24.7312,24.2373,24.5774,3950595.4946012,0
+FE.US,D,20130626,000000,24.7096,24.8184,24.545,24.6646,3226398.5148064,0
+FE.US,D,20130627,000000,24.791,25.0693,24.5774,24.692,3906069.7936623,0
+FE.US,D,20130628,000000,24.6978,25.0741,24.6116,24.8497,11090111.792445,0
+FE.US,D,20130701,000000,24.9713,25.0037,24.0815,24.1647,6198662.2675058,0
+FE.US,D,20130702,000000,24.1255,24.3264,23.9717,24.0667,3764124.2876509,0
+FE.US,D,20130703,000000,23.9923,24.1039,23.8737,24.0667,1596562.9616485,0
+FE.US,D,20130705,000000,24.0667,24.0667,23.6022,23.8609,2280846.50516,0
+FE.US,D,20130708,000000,23.9589,24.3705,23.8982,24.298,3410923.7950535,0
+FE.US,D,20130709,000000,24.3931,24.6646,24.3931,24.498,3686621.9148375,0
+FE.US,D,20130710,000000,24.447,24.6792,24.3049,24.498,2749010.7555339,0
+FE.US,D,20130711,000000,24.7518,24.9448,24.692,24.8497,3616324.6749296,0
+FE.US,D,20130712,000000,24.8253,24.9399,24.6175,24.9243,2746839.3176606,0
+FE.US,D,20130715,000000,24.8782,25.622,24.839,25.5916,3312535.6184859,0
+FE.US,D,20130716,000000,25.5848,25.6426,25.2682,25.5122,6400686.6023055,0
+FE.US,D,20130717,000000,25.5848,25.6563,25.4034,25.576,2585911.0772717,0
+FE.US,D,20130718,000000,25.568,26.0737,25.5544,26.0139,3418764.6449679,0
+FE.US,D,20130719,000000,26.0003,26.0561,25.6837,25.9023,2673840.0253616,0
+FE.US,D,20130722,000000,25.9023,26.2276,25.8307,26.0737,3398292.1082901,0
+FE.US,D,20130723,000000,26.0345,26.1825,25.8827,26.0679,2211976.8223876,0
+FE.US,D,20130724,000000,25.9953,26.0425,25.2907,25.4505,2945198.3306368,0
+FE.US,D,20130725,000000,25.4103,25.722,25.2809,25.4622,13403843.132351,0
+FE.US,D,20130726,000000,25.3309,25.916,25.2682,25.8964,14157408.605299,0
+FE.US,D,20130729,000000,25.8013,26.3521,25.7729,26.0737,12891562.366464,0
+FE.US,D,20130730,000000,26.1473,26.5422,26.0963,26.1531,4261652.9495275,0
+FE.US,D,20130731,000000,26.0816,26.111,25.3055,25.3378,8152751.2504849,0
+FE.US,D,20130801,000000,25.4103,25.568,25.1879,25.4554,4326567.5133165,0
+FE.US,D,20130802,000000,25.5318,25.5848,25.1575,25.379,4023947.8496371,0
+FE.US,D,20130805,000000,25.33,25.4044,24.9977,25.0115,6161177.4130543,0
+FE.US,D,20130806,000000,25.3172,26.3394,24.5862,25.667,13128685.83121,0
+FE.US,D,20130807,000000,25.379,25.8425,25.2231,25.8013,7625900.0140196,0
+FE.US,D,20130808,000000,25.8376,25.9797,25.6455,25.9346,4582171.6694728,0
+FE.US,D,20130809,000000,25.8768,26.0327,25.5632,25.5946,4657595.4619536,0
+FE.US,D,20130812,000000,25.4906,25.526,24.9723,25.2163,4565580.782076,0
+FE.US,D,20130813,000000,25.1859,25.2486,24.9517,24.9654,4254238.6320525,0
+FE.US,D,20130814,000000,24.9448,25.1673,24.839,25.1085,3428269.787726,0
+FE.US,D,20130815,000000,25.0183,25.1222,24.8831,25.0653,4267034.6052339,0
+FE.US,D,20130816,000000,25.0115,25.0527,24.6214,24.8576,7033869.9269189,0
+FE.US,D,20130819,000000,24.8243,25.0359,24.5126,24.5734,2762252.6489929,0
+FE.US,D,20130820,000000,24.5782,25.2427,24.5666,25.1408,4824905.3623329,0
+FE.US,D,20130821,000000,25.4113,25.8013,25.1222,25.3633,7186405.2742124,0
+FE.US,D,20130822,000000,25.4574,25.8425,25.3104,25.7807,4585639.0312648,0
+FE.US,D,20130823,000000,25.7778,25.8915,25.6455,25.7484,4202252.6950746,0
+FE.US,D,20130826,000000,25.7327,25.8543,25.5338,25.5446,1787213.7783397,0
+FE.US,D,20130827,000000,25.3407,25.5798,25.23,25.3701,3128975.6484962,0
+FE.US,D,20130828,000000,25.3848,25.5386,25.1859,25.425,2021029.0656489,0
+FE.US,D,20130829,000000,25.33,25.3956,25.1222,25.23,2036682.1939267,0
+FE.US,D,20130830,000000,25.2231,25.4378,25.1859,25.3055,2207878.8456495,0
+FE.US,D,20130903,000000,25.4514,25.6602,24.8968,24.9448,2741675.009824,0
+FE.US,D,20130904,000000,24.8782,25.0115,24.6674,24.839,5043416.502451,0
+FE.US,D,20130905,000000,24.8008,24.8899,24.5126,24.689,3695754.6070205,0
+FE.US,D,20130906,000000,24.8008,25.2966,24.7831,24.9752,5491421.4827952,0
+FE.US,D,20130909,000000,24.9909,25.1408,24.8243,25.0997,2876576.6081104,0
+FE.US,D,20130910,000000,25.2535,25.572,25.1673,25.572,4113689.0503882,0
+FE.US,D,20130911,000000,25.5877,25.5946,25.1271,25.3172,4737648.8661031,0
+FE.US,D,20130912,000000,25.3476,25.5446,24.8713,24.9164,3139329.7744829,0
+FE.US,D,20130913,000000,24.9164,25.1271,24.8782,25.0585,1982328.899869,0
+FE.US,D,20130916,000000,25.2966,25.5632,25.0997,25.18,3352240.8906123,0
+FE.US,D,20130917,000000,25.18,25.4906,25.1535,25.4848,2240813.6806101,0
+FE.US,D,20130918,000000,25.4848,26.0601,25.3055,25.9179,5790762.5610015,0
+FE.US,D,20130919,000000,25.9287,26.0169,25.4632,25.6014,4661112.8239598,0
+FE.US,D,20130920,000000,25.6142,25.6308,24.7292,24.7557,7302971.0796679,0
+FE.US,D,20130923,000000,24.6674,25.4574,24.6028,25.4162,5683948.8381372,0
+FE.US,D,20130924,000000,25.33,25.4906,25.0359,25.2613,3458177.0586969,0
+FE.US,D,20130925,000000,25.2535,25.3476,25.0477,25.0477,2474829.9891885,0
+FE.US,D,20130926,000000,25.0653,25.2075,24.8899,24.9448,2205703.3261261,0
+FE.US,D,20130927,000000,24.8782,25.1271,24.6538,24.7066,2903617.5402722,0
+FE.US,D,20130930,000000,24.6606,24.9105,24.5126,24.6126,3604218.5006214,0
+FE.US,D,20131001,000000,24.8164,25.1085,24.7292,24.9399,4780832.7245592,0
+FE.US,D,20131002,000000,24.8243,25.1996,24.7949,25.0359,3452503.5650056,0
+FE.US,D,20131003,000000,24.9243,24.9517,24.6606,24.7949,3663878.9602706,0
+FE.US,D,20131004,000000,24.7949,25.0271,24.7606,24.9654,3117065.3933946,0
+FE.US,D,20131007,000000,24.8625,25.3554,24.8625,25.1143,3815725.5291034,0
+FE.US,D,20131008,000000,25.0585,25.5446,24.9909,25.2888,4696559.91458,0
+FE.US,D,20131009,000000,25.3633,25.8376,25.3231,25.4446,4414864.8303313,0
+FE.US,D,20131010,000000,25.5564,25.6396,25.1741,25.6308,4175110.7420718,0
+FE.US,D,20131011,000000,25.5946,25.7327,25.52,25.6014,7952101.4113691,0
+FE.US,D,20131014,000000,25.5338,25.6534,25.2075,25.6142,4131217.6969043,0
+FE.US,D,20131015,000000,25.4848,25.5446,25.1222,25.1673,3605828.7116007,0
+FE.US,D,20131016,000000,25.1927,25.3888,24.743,25.0115,6390840.641761,0
+FE.US,D,20131017,000000,24.9164,25.4162,24.6264,25.3701,5325775.8752596,0
+FE.US,D,20131018,000000,25.3701,25.6808,25.33,25.618,4908029.1877982,0
+FE.US,D,20131021,000000,25.618,25.7014,25.4574,25.6602,4676631.257783,0
+FE.US,D,20131022,000000,25.6455,26.0709,25.6308,25.9287,4756272.4152685,0
+FE.US,D,20131023,000000,25.8915,26.2668,25.6142,25.667,8047403.8604326,0
+FE.US,D,20131024,000000,25.674,25.674,25.1859,25.2741,14052733.667106,0
+FE.US,D,20131025,000000,25.2427,25.6259,25.1222,25.5798,12209907.405642,0
+FE.US,D,20131028,000000,25.4976,25.7259,25.4446,25.5386,15998326.695325,0
+FE.US,D,20131029,000000,25.618,25.8768,25.3956,25.6602,6128636.457332,0
+FE.US,D,20131030,000000,25.7553,25.8973,25.5564,25.6396,4155712.6997928,0
+FE.US,D,20131031,000000,25.667,25.721,25.2427,25.572,4190612.8492946,0
+FE.US,D,20131101,000000,25.6142,25.8151,25.4632,25.7406,4785755.1946252,0
+FE.US,D,20131104,000000,25.7935,25.8601,25.526,25.7406,6148675.3186827,0
+FE.US,D,20131105,000000,25.5592,25.7043,25.2221,25.4476,7738899.4776675,0
+FE.US,D,20131106,000000,25.6514,26.1267,25.6514,26.1129,10742558.262813,0
+FE.US,D,20131107,000000,26.1199,26.4814,26.1199,26.2551,7163340.8896971,0
+FE.US,D,20131108,000000,26.1199,26.6667,25.8013,26.6118,12606121.347802,0
+FE.US,D,20131111,000000,26.0433,26.0433,25.0311,25.0899,13336394.884239,0
+FE.US,D,20131112,000000,25.1124,25.3231,24.9781,25.1389,6767159.6007379,0
+FE.US,D,20131113,000000,24.9997,25.0223,24.5382,24.7126,7476527.9455828,0
+FE.US,D,20131114,000000,24.639,25.0311,24.59,24.59,8255463.9353734,0
+FE.US,D,20131115,000000,24.5714,24.646,24.1785,24.3009,12930225.797393,0
+FE.US,D,20131118,000000,24.3245,24.399,24.2519,24.2608,8979237.4439665,0
+FE.US,D,20131119,000000,24.2608,24.3166,23.8649,23.9599,7957201.4332161,0
+FE.US,D,20131120,000000,24.0325,24.0325,23.2611,23.2671,11823839.425311,0
+FE.US,D,20131121,000000,23.5013,23.5013,22.9711,23.0005,11152530.427174,0
+FE.US,D,20131122,000000,22.9917,22.9917,22.7594,22.8516,9887208.6803832,0
+FE.US,D,20131125,000000,22.9201,23.0485,22.8094,22.8094,9453055.8001936,0
+FE.US,D,20131126,000000,22.8094,22.8094,22.4468,22.5781,6968811.4849627,0
+FE.US,D,20131127,000000,22.5428,22.5958,22.1891,22.2665,6773532.0770153,0
+FE.US,D,20131129,000000,22.2665,22.4468,22.2135,22.3557,3938198.5027207,0
+FE.US,D,20131202,000000,22.5478,22.5683,22.2949,22.3243,10044946.090777,0
+FE.US,D,20131203,000000,22.2723,22.4027,22.2293,22.2881,7126372.363988,0
+FE.US,D,20131204,000000,22.2135,22.2881,22.0068,22.2802,5692768.263672,0
+FE.US,D,20131205,000000,22.2489,22.2665,21.9744,21.9784,5847246.476431,0
+FE.US,D,20131206,000000,22.0901,22.2351,21.9304,22.2293,7061365.9630711,0
+FE.US,D,20131209,000000,22.1891,22.3723,22.144,22.2537,5303222.7174242,0
+FE.US,D,20131210,000000,22.2047,22.2215,21.998,22.0538,4771523.5010078,0
+FE.US,D,20131211,000000,22.1293,22.3361,21.945,22.0127,5556856.4569767,0
+FE.US,D,20131212,000000,22.0283,22.2419,21.998,22.0538,6118733.3536856,0
+FE.US,D,20131213,000000,21.9686,21.9686,21.6422,21.7266,4520890.794719,0
+FE.US,D,20131216,000000,21.8422,21.9539,21.651,21.802,5542635.9878971,0
+FE.US,D,20131217,000000,21.8078,21.9372,21.754,21.8852,5263109.280284,0
+FE.US,D,20131218,000000,21.8784,22.0283,21.5962,21.9108,6967797.1949034,0
+FE.US,D,20131219,000000,21.7746,21.9039,21.4364,21.651,10025272.537114,0
+FE.US,D,20131220,000000,21.7588,22.3988,21.7266,22.3409,20435805.908243,0
+FE.US,D,20131223,000000,22.3723,22.4086,22.1165,22.1371,7065484.3480599,0
+FE.US,D,20131224,000000,22.0695,22.2135,21.9872,22.0754,2081715.0398952,0
+FE.US,D,20131226,000000,22.0989,22.2351,21.9304,21.9744,3287635.5118212,0
+FE.US,D,20131227,000000,22.2665,22.6056,22.1371,22.4674,7121580.5067265,0
+FE.US,D,20131230,000000,22.4027,22.5958,22.3557,22.4537,4611439.1417848,0
+FE.US,D,20131231,000000,22.4791,22.6212,22.4723,22.5958,4896904.6503481,0
+FE.US,D,20140102,000000,22.582,22.5958,22.0989,22.1841,5008936.7629134,0
+FE.US,D,20140103,000000,21.9225,22.0754,21.7658,21.9304,6060936.1673241,0
+FE.US,D,20140106,000000,21.9156,21.9304,21.6589,21.8138,5596323.9729825,0
+FE.US,D,20140107,000000,21.9,21.9539,21.8138,21.849,4617009.5738101,0
+FE.US,D,20140108,000000,21.8578,21.9225,21.6864,21.8274,5355386.2061831,0
+FE.US,D,20140109,000000,21.8343,21.8784,21.5599,21.7892,6405365.1937758,0
+FE.US,D,20140110,000000,21.9539,22.3027,21.8931,22.1979,8430563.6650403,0
+FE.US,D,20140113,000000,22.144,22.1891,21.8578,21.9,4129385.0359924,0
+FE.US,D,20140114,000000,21.9627,22.0127,21.7266,21.8274,3569142.8401637,0
+FE.US,D,20140115,000000,21.8274,21.9784,21.6285,21.698,5723099.0058448,0
+FE.US,D,20140116,000000,21.7324,22.2949,21.6864,22.2587,7726845.3443985,0
+FE.US,D,20140117,000000,22.3939,22.4321,22.144,22.3409,8016125.1550154,0
+FE.US,D,20140121,000000,22.3988,22.6388,21.9156,22.0283,11088360.764535,0
+FE.US,D,20140122,000000,21.6108,21.796,21.1434,21.3305,20451060.055221,0
+FE.US,D,20140123,000000,21.0474,21.2493,20.8749,21.2159,8753222.1900702,0
+FE.US,D,20140124,000000,21.1219,21.747,20.9778,21.2865,9495959.0452028,0
+FE.US,D,20140127,000000,21.2551,21.3305,21.1571,21.1571,5474165.2864258,0
+FE.US,D,20140128,000000,21.0346,21.1943,20.8828,20.9327,6423535.679776,0
+FE.US,D,20140129,000000,20.8749,21.0346,20.7112,20.9513,6672672.4612894,0
+FE.US,D,20140130,000000,20.9846,21.4061,20.9846,21.3483,4450283.3494006,0
+FE.US,D,20140131,000000,21.1659,21.7266,21.1434,21.5736,7261345.3911518,0
+FE.US,D,20140203,000000,21.5962,21.8078,21.3375,21.4119,10738248.040268,0
+FE.US,D,20140204,000000,21.5286,21.5423,21.1493,21.1993,5450854.9824898,0
+FE.US,D,20140205,000000,21.1297,21.2815,20.866,20.9513,6649582.5664608,0
+FE.US,D,20140206,000000,20.9513,21.1649,20.8876,21.114,3201570.8574317,0
+FE.US,D,20140207,000000,21.1728,21.3433,21.0954,21.3247,2877305.1826599,0
+FE.US,D,20140210,000000,21.2815,21.4776,21.1728,21.4658,2775919.0340662,0
+FE.US,D,20140211,000000,21.4178,21.8862,21.3953,21.7118,3610087.9135193,0
+FE.US,D,20140212,000000,21.6962,21.7462,21.4933,21.5413,2763308.775966,0
+FE.US,D,20140213,000000,21.5109,22.0166,21.4707,21.9039,3544773.3480169,0
+FE.US,D,20140214,000000,21.8716,22.0587,21.8078,22.0097,3929810.7116878,0
+FE.US,D,20140218,000000,21.947,22.0725,21.8078,21.9166,3507949.7208877,0
+FE.US,D,20140219,000000,21.8432,22.3409,21.753,21.997,4643447.4421641,0
+FE.US,D,20140220,000000,21.9705,22.4086,21.9245,22.3635,4716395.7138364,0
+FE.US,D,20140221,000000,22.3409,22.4801,21.9637,21.9744,5030061.3432007,0
+FE.US,D,20140224,000000,22.0587,22.2469,21.9245,21.9744,5783426.8152916,0
+FE.US,D,20140225,000000,21.9039,21.9891,21.1297,21.3492,8290628.3717217,0
+FE.US,D,20140226,000000,21.4384,21.7256,21.2709,21.5266,4508465.2312875,0
+FE.US,D,20140227,000000,21.4658,21.4835,21.1807,21.3433,4438803.7083885,0
+FE.US,D,20140228,000000,21.3717,21.4776,21.2405,21.3385,3863298.18187,0
+FE.US,D,20140303,000000,21.2709,21.456,21.0875,21.1561,3595581.7289302,0
+FE.US,D,20140304,000000,21.3247,21.409,21.1091,21.2257,4228500.7666971,0
+FE.US,D,20140305,000000,21.2335,21.6158,21.2032,21.5325,6293354.5098738,0
+FE.US,D,20140306,000000,21.5452,21.6962,21.3101,21.3786,3697703.5949612,0
+FE.US,D,20140307,000000,21.3786,21.4482,21.1561,21.2619,3676606.5658123,0
+FE.US,D,20140310,000000,21.2503,21.4835,21.1943,21.4482,3197202.4713719,0
+FE.US,D,20140311,000000,21.4482,21.4884,21.1434,21.3385,2990654.647807,0
+FE.US,D,20140312,000000,21.2709,21.5187,21.2335,21.4884,3795615.2388752,0
+FE.US,D,20140313,000000,21.5011,21.8578,21.4835,21.7834,3950560.800575,0
+FE.US,D,20140314,000000,21.8274,21.901,21.657,21.7658,5200069.2143208,0
+FE.US,D,20140317,000000,21.802,22.1155,21.6638,22.1067,3897716.6966556,0
+FE.US,D,20140318,000000,22.1067,22.2107,21.9744,22.1342,3815705.1208527,0
+FE.US,D,20140319,000000,22.1019,22.2861,21.796,21.9891,8793643.7917958,0
+FE.US,D,20140320,000000,21.8862,22.1185,21.5648,22.0725,5211120.2820685,0
+FE.US,D,20140321,000000,22.1763,22.8222,22.1763,22.7702,9203515.9557291,0
+FE.US,D,20140324,000000,22.7859,23.1613,22.6252,23.1543,9367326.8615278,0
+FE.US,D,20140325,000000,23.1455,23.1945,22.7624,22.9652,5735715.3864203,0
+FE.US,D,20140326,000000,22.9652,23.1543,22.8937,22.9858,4313762.3564222,0
+FE.US,D,20140327,000000,23.0152,23.2583,22.9427,23.2583,3608034.8435,0
+FE.US,D,20140328,000000,23.2151,23.6228,23.1769,23.6228,5278910.3683793,0
+FE.US,D,20140331,000000,23.6884,23.763,23.4376,23.5944,4525930.6122264,0
+FE.US,D,20140401,000000,23.661,23.6884,23.1691,23.2387,3682207.6102137,0
+FE.US,D,20140402,000000,23.2387,23.2915,23.0701,23.1769,3808714.2745795,0
+FE.US,D,20140403,000000,23.2229,23.4788,23.1123,23.4513,2541217.0082646,0
+FE.US,D,20140404,000000,23.5405,23.8188,23.4788,23.5944,3083304.0242812,0
+FE.US,D,20140407,000000,23.616,23.8688,23.3141,23.3141,5079916.6588068,0
+FE.US,D,20140408,000000,23.369,23.8384,22.9711,23.713,7231694.243727,0
+FE.US,D,20140409,000000,23.7306,23.763,23.1877,23.3974,5537203.311564,0
+FE.US,D,20140410,000000,23.4513,23.5689,23.1818,23.2151,5613957.7219896,0
+FE.US,D,20140411,000000,23.2151,23.3974,22.9525,22.9789,3683030.0627164,0
+FE.US,D,20140414,000000,23.0701,23.1319,22.8819,23.0917,5795169.7227376,0
+FE.US,D,20140415,000000,23.1877,23.661,23.0759,23.5944,7065686.3897418,0
+FE.US,D,20140416,000000,23.7052,23.8541,23.5287,23.6738,2337637.5647624,0
+FE.US,D,20140417,000000,23.5856,23.7698,23.2759,23.3013,3299622.2978629,0
+FE.US,D,20140421,000000,23.3827,23.4866,23.0563,23.2073,4139313.6499523,0
+FE.US,D,20140422,000000,23.1877,23.3013,23.0319,23.1818,3479085.3115269,0
+FE.US,D,20140423,000000,23.2308,23.5405,23.0387,23.0759,5483143.8963161,0
+FE.US,D,20140424,000000,23.1543,23.7992,23.0093,23.6944,7580680.4325573,0
+FE.US,D,20140425,000000,23.7374,24.1167,23.661,24.0197,5801416.6882732,0
+FE.US,D,20140428,000000,23.9844,24.1451,23.6375,23.7992,5315500.3210381,0
+FE.US,D,20140429,000000,23.8129,23.9775,23.6688,23.7502,3270711.9699381,0
+FE.US,D,20140430,000000,23.5944,23.6296,23.1945,23.3974,6838611.9476348,0
+FE.US,D,20140501,000000,23.4376,23.6444,23.2915,23.4866,6510943.1970608,0
+FE.US,D,20140502,000000,23.3758,23.4033,23.0015,23.1123,6897491.7916953,0
+FE.US,D,20140505,000000,23.0917,23.5924,23.0917,23.4199,8355506.2006593,0
+FE.US,D,20140506,000000,23.2023,23.514,22.6968,22.88,11462826.654351,0
+FE.US,D,20140507,000000,23.1319,23.7561,22.9701,23.7502,11290394.283049,0
+FE.US,D,20140508,000000,23.7002,23.712,23.3425,23.566,9492903.9300747,0
+FE.US,D,20140509,000000,23.66,23.9727,23.4768,23.4836,10046805.282415,0
+FE.US,D,20140512,000000,23.5042,23.5336,23.0211,23.075,10048180.798511,0
+FE.US,D,20140513,000000,23.1201,23.2083,22.7261,22.7653,6562908.7257881,0
+FE.US,D,20140514,000000,22.8329,22.9642,22.5232,22.6712,7438092.0666492,0
+FE.US,D,20140515,000000,22.7222,22.8114,22.5232,22.6085,4122592.1497509,0
+FE.US,D,20140516,000000,22.5928,22.6762,22.4478,22.5928,4787239.8948628,0
+FE.US,D,20140519,000000,22.5232,22.581,21.9578,21.9715,6466540.9660386,0
+FE.US,D,20140520,000000,22.045,22.2381,21.8647,21.895,5648158.8889054,0
+FE.US,D,20140521,000000,21.9254,22.1165,21.8432,22.1028,4173194.4073322,0
+FE.US,D,20140522,000000,22.0744,22.2145,21.9421,22.1097,3284931.418605,0
+FE.US,D,20140523,000000,22.0529,22.1165,21.9176,22.0627,4321624.6349998,0
+FE.US,D,20140527,000000,22.88,23.8129,22.8114,23.2847,13754219.123053,0
+FE.US,D,20140528,000000,23.2788,23.6218,23.2083,23.5738,7837552.961494,0
+FE.US,D,20140529,000000,23.7052,23.7561,23.4199,23.4621,5601357.6680147,0
+FE.US,D,20140530,000000,23.3788,23.7052,23.3229,23.7002,5462475.4404316,0
+FE.US,D,20140602,000000,23.7434,23.7561,23.4278,23.514,3700292.381561,0
+FE.US,D,20140603,000000,23.5826,24.7802,23.5042,24.1843,12364120.311142,0
+FE.US,D,20140604,000000,24.0913,24.1903,23.9099,24.0344,4510996.8747853,0
+FE.US,D,20140605,000000,24.0913,24.3029,24.0579,24.2187,2843669.3242883,0
+FE.US,D,20140606,000000,24.2686,24.6184,24.2333,24.3255,3961599.6233722,0
+FE.US,D,20140609,000000,24.2755,24.5136,24.1991,24.2402,3478742.4529153,0
+FE.US,D,20140610,000000,24.2137,24.6322,24.1991,24.3441,4455383.3712476,0
+FE.US,D,20140611,000000,24.3323,24.3441,23.8629,23.9325,3137124.662996,0
+FE.US,D,20140612,000000,23.8903,24.0579,23.6218,24.005,3559251.9814676,0
+FE.US,D,20140613,000000,23.8776,24.005,23.5395,23.9531,6837678.2701658,0
+FE.US,D,20140616,000000,23.9883,24.3255,23.8698,23.9325,6764757.549632,0
+FE.US,D,20140617,000000,23.9237,23.9952,23.763,23.9599,6180726.4763884,0
+FE.US,D,20140618,000000,24.0433,24.5774,23.9727,24.548,7058348.6032068,0
+FE.US,D,20140619,000000,24.5626,24.9419,24.3029,24.3323,7890870.5368293,0
+FE.US,D,20140620,000000,24.3676,24.4724,24.3098,24.396,5973778.6511102,0
+FE.US,D,20140623,000000,24.3382,24.4509,24.1422,24.2481,3036588.5180435,0
+FE.US,D,20140624,000000,24.1765,24.2481,24.0579,24.0815,2956883.0745683,0
+FE.US,D,20140625,000000,24.005,24.1422,23.9237,24.0971,3492129.2449543,0
+FE.US,D,20140626,000000,24.0657,24.1295,23.8962,23.9599,2538598.6297013,0
+FE.US,D,20140627,000000,23.9168,23.9952,23.7502,23.8198,4921461.8984012,0
+FE.US,D,20140630,000000,23.9237,24.3607,23.8266,24.3323,3703577.0895092,0
+FE.US,D,20140701,000000,24.2686,24.3607,23.8266,23.8266,4090498.1347187,0
+FE.US,D,20140702,000000,23.7306,23.8002,22.9642,22.9907,6044896.3026958,0
+FE.US,D,20140703,000000,22.8731,22.8731,22.6584,22.7732,3015949.6541225,0
+FE.US,D,20140707,000000,22.7496,23.2593,22.7496,22.8927,6410020.3157577,0
+FE.US,D,20140708,000000,22.9701,23.3425,22.9642,23.2023,4430204.6919611,0
+FE.US,D,20140709,000000,23.1553,23.2788,23.0436,23.2485,3750432.3922642,0
+FE.US,D,20140710,000000,23.1613,23.3631,23.1553,23.2523,2935109.5119091,0
+FE.US,D,20140711,000000,23.1779,23.3111,22.8035,22.8251,4856198.3535255,0
+FE.US,D,20140714,000000,22.88,22.88,22.3703,22.3763,4873358.6311167,0
+FE.US,D,20140715,000000,22.3547,22.5585,22.2841,22.3988,3670874.9086066,0
+FE.US,D,20140716,000000,22.4174,22.585,22.3547,22.585,5073902.3473289,0
+FE.US,D,20140717,000000,22.5311,22.6183,22.1989,22.2077,3957921.0361857,0
+FE.US,D,20140718,000000,22.2625,22.4086,22.1028,22.3459,3163477.8371096,0
+FE.US,D,20140721,000000,22.2449,22.4017,22.0695,22.3302,3692307.6534792,0
+FE.US,D,20140722,000000,22.3459,22.4253,22.1538,22.1675,3175870.74734,0
+FE.US,D,20140723,000000,22.1675,22.3988,22.1165,22.3929,5754822.611127,0
+FE.US,D,20140724,000000,22.3547,22.5928,22.2303,22.5585,5023336.8245989,0
+FE.US,D,20140725,000000,22.3067,22.637,22.3067,22.4174,4160701.4966734,0
+FE.US,D,20140728,000000,22.3763,22.7359,22.3459,22.7134,3817455.1283492,0
+FE.US,D,20140729,000000,22.682,22.7732,22.5644,22.637,5588561.6948333,0
+FE.US,D,20140730,000000,22.4635,22.4693,22.0744,22.1803,13308569.254839,0
+FE.US,D,20140731,000000,22.0695,22.2527,21.8078,21.8726,7320028.2955931,0
+FE.US,D,20140801,000000,21.8078,22.0744,21.6696,21.8138,7553406.8463376,0
+FE.US,D,20140804,000000,21.8138,21.901,21.3031,21.7658,9587391.0695234,0
+FE.US,D,20140805,000000,21.2895,23.1005,21.2571,22.6398,15222393.779622,0
+FE.US,D,20140806,000000,22.581,22.6095,22.1773,22.3223,9344952.2758858,0
+FE.US,D,20140807,000000,22.4331,22.6154,22.1891,22.2989,5997110.3837094,0
+FE.US,D,20140808,000000,22.3763,22.9505,22.3763,22.9397,4823757.3982316,0
+FE.US,D,20140811,000000,22.9162,23.0847,22.9074,22.977,4701361.9759669,0
+FE.US,D,20140812,000000,22.9593,23.0711,22.8378,22.8996,5162251.7053832,0
+FE.US,D,20140813,000000,22.8927,23.0221,22.8084,22.977,2425689.982769,0
+FE.US,D,20140814,000000,22.9505,23.2043,22.9505,23.1975,2218271.7473124,0
+FE.US,D,20140815,000000,23.2112,23.4758,23.172,23.3768,3211527.0225299,0
+FE.US,D,20140818,000000,23.369,23.5032,23.2043,23.2837,2862835.7329221,0
+FE.US,D,20140819,000000,23.2994,23.5582,23.2553,23.5385,2745266.8619451,0
+FE.US,D,20140820,000000,23.5512,23.6434,23.419,23.6375,1947857.3236315,0
+FE.US,D,20140821,000000,23.61,23.7796,23.5924,23.7228,2255963.7455084,0
+FE.US,D,20140822,000000,23.6944,23.7874,23.5385,23.6286,3473856.7177006,0
+FE.US,D,20140825,000000,23.7522,23.9854,23.7404,23.8815,1960183.9070472,0
+FE.US,D,20140826,000000,23.8668,23.9775,23.5248,23.5512,2816722.2700796,0
+FE.US,D,20140827,000000,23.6748,23.9697,23.6375,23.9629,3510003.8113195,0
+FE.US,D,20140828,000000,23.9285,24.1285,23.8139,24.0971,1874992.7257871,0
+FE.US,D,20140829,000000,24.0795,24.2833,24.0501,24.2765,1826142.5165273,0
+FE.US,D,20140902,000000,24.2765,24.2833,23.6434,23.8864,3425732.0217528,0
+FE.US,D,20140903,000000,23.9775,24.2765,23.8815,24.2333,2373416.2894563,0
+FE.US,D,20140904,000000,24.1618,24.2333,23.9775,24.1207,1873132.5137368,0
+FE.US,D,20140905,000000,24.2137,24.5332,24.1491,24.5185,2803333.4372156,0
+FE.US,D,20140908,000000,24.4686,24.496,24.2069,24.2765,2416962.3943622,0
+FE.US,D,20140909,000000,24.1677,24.3392,23.9383,24.2196,4762078.5625893,0
+FE.US,D,20140910,000000,24.1049,24.2196,23.8992,24.0795,4695667.0536125,0
+FE.US,D,20140911,000000,24.0853,24.5254,24.0727,24.5038,4259526.4098058,0
+FE.US,D,20140912,000000,24.3205,24.3745,24.0638,24.2333,3000881.2222269,0
+FE.US,D,20140915,000000,24.2833,24.5254,24.2275,24.3617,2293893.4998248,0
+FE.US,D,20140916,000000,24.3558,24.7802,24.2617,24.6734,4443549.6470861,0
+FE.US,D,20140917,000000,24.7655,24.7802,24.4686,24.6086,3682130.0588611,0
+FE.US,D,20140918,000000,24.6166,24.6734,24.2275,24.3205,3090391.8097452,0
+FE.US,D,20140919,000000,24.4176,24.6234,24.3274,24.545,5908763.0664804,0
+FE.US,D,20140922,000000,24.5332,24.6734,24.3333,24.5606,2631281.679789,0
+FE.US,D,20140923,000000,24.496,24.5802,24.2529,24.2529,3045487.5357561,0
+FE.US,D,20140924,000000,24.3274,24.3333,23.8423,23.9285,4392084.1205006,0
+FE.US,D,20140925,000000,23.8933,24.0853,23.8022,24.0157,4043875.4860216,0
+FE.US,D,20140926,000000,24.0795,24.1422,23.8668,24.0903,4275295.8651126,0
+FE.US,D,20140929,000000,24.0157,24.1049,23.8864,24.0853,2288222.0469586,0
+FE.US,D,20140930,000000,24.0971,24.2961,23.7228,23.8022,4317678.6997292,0
+FE.US,D,20141001,000000,23.8022,23.9775,23.5326,23.661,4023789.6856943,0
+FE.US,D,20141002,000000,23.616,23.8022,23.5512,23.7228,4617527.9433776,0
+FE.US,D,20141003,000000,23.7874,23.8139,23.4258,23.7462,3016967.0054193,0
+FE.US,D,20141006,000000,23.7522,24.0325,23.7022,23.9227,4369463.6154378,0
+FE.US,D,20141007,000000,23.86,24.0971,23.8022,23.8423,4661684.2549791,0
+FE.US,D,20141008,000000,23.86,24.6048,23.8022,24.5332,6897650.9760506,0
+FE.US,D,20141009,000000,24.5508,24.8939,24.4254,24.496,7895106.2692597,0
+FE.US,D,20141010,000000,24.5676,24.9213,24.5606,24.7086,4609037.0906787,0
+FE.US,D,20141013,000000,24.7459,25.2055,24.6812,24.886,7258124.9691932,0
+FE.US,D,20141014,000000,24.9066,25.5386,24.8155,25.2133,6980336.0241262,0
+FE.US,D,20141015,000000,25.3437,25.5182,24.2617,24.9066,7127566.2466534,0
+FE.US,D,20141016,000000,24.6048,24.6812,24.1991,24.5744,4112590.0660886,0
+FE.US,D,20141017,000000,24.7234,24.7234,24.3274,24.6292,3237106.7239424,0
+FE.US,D,20141020,000000,24.6166,24.9017,24.5802,24.7723,4700845.6472245,0
+FE.US,D,20141021,000000,24.7802,25.1085,24.689,24.9654,5470049.9626745,0
+FE.US,D,20141022,000000,24.9811,25.4397,24.9585,25.1819,6004217.5570117,0
+FE.US,D,20141023,000000,25.2741,25.3339,24.9213,25.0987,3963456.7741849,0
+FE.US,D,20141024,000000,25.1957,25.768,25.0987,25.7141,4590555.3788555,0
+FE.US,D,20141027,000000,25.6661,25.768,25.4397,25.6161,4409767.869722,0
+FE.US,D,20141028,000000,25.6514,26.0689,25.6044,26.0629,3422377.9257522,0
+FE.US,D,20141029,000000,26.0425,26.1767,25.6436,25.9337,3329930.5909599,0
+FE.US,D,20141030,000000,26.0425,26.6226,25.9571,26.5961,5484854.1077237,0
+FE.US,D,20141031,000000,26.5961,26.6872,26.2972,26.4736,4077677.6716364,0
+FE.US,D,20141103,000000,26.4178,26.5873,26.3648,26.551,3581977.5890214,0
+FE.US,D,20141104,000000,26.501,26.7441,26.0189,26.1767,5915226.3594733,0
+FE.US,D,20141105,000000,26.4892,26.7127,26.2061,26.5608,11932120.5014,0
+FE.US,D,20141106,000000,26.4892,26.5304,25.9983,26.2345,5026037.8565775,0
+FE.US,D,20141107,000000,26.1923,26.6853,26.1923,26.6726,5137306.7005669,0
+FE.US,D,20141110,000000,26.6274,26.7549,26.5138,26.7431,3856697.1331849,0
+FE.US,D,20141111,000000,26.649,26.8147,26.5696,26.699,3043623.2420557,0
+FE.US,D,20141112,000000,26.4482,26.4696,25.8484,26.0629,5189671.2105952,0
+FE.US,D,20141113,000000,26.1287,26.2345,25.7955,25.8484,3349562.3077094,0
+FE.US,D,20141114,000000,25.7239,25.8591,25.6308,25.7004,4407530.105034,0
+FE.US,D,20141117,000000,25.6455,26.0816,25.5534,26.0345,3343280.6481476,0
+FE.US,D,20141118,000000,26.0816,26.3854,25.9267,26.2678,3418238.1121001,0
+FE.US,D,20141119,000000,26.1287,26.5922,26.0345,26.5206,3401743.1434814,0
+FE.US,D,20141120,000000,26.3854,26.5138,26.1845,26.2992,2287883.2699971,0
+FE.US,D,20141121,000000,26.5304,26.7617,26.3334,26.6412,3073906.0248393,0
+FE.US,D,20141124,000000,26.6078,26.649,25.9777,26.0041,3284022.2310369,0
+FE.US,D,20141125,000000,26.0905,26.0905,25.7905,25.9444,3374483.8430373,0
+FE.US,D,20141126,000000,25.9915,26.2061,25.9043,26.0905,2208348.2354153,0
+FE.US,D,20141128,000000,26.16,26.4824,26.16,26.405,1536151.4783738,0
+FE.US,D,20141201,000000,26.2913,26.6559,26.1139,26.5206,2753916.8989993,0
+FE.US,D,20141202,000000,26.4766,26.6412,26.3334,26.5471,2371759.1395005,0
+FE.US,D,20141203,000000,26.5422,26.6196,26.1287,26.5138,6335286.3221502,0
+FE.US,D,20141204,000000,26.4766,26.6138,26.307,26.458,3656612.6026131,0
+FE.US,D,20141205,000000,26.2119,26.4962,26.1688,26.4892,3538334.5449247,0
+FE.US,D,20141208,000000,26.4402,26.9509,26.4402,26.8783,5007954.1056427,0
+FE.US,D,20141209,000000,26.7617,27.0841,26.7206,27.0793,3097870.4132098,0
+FE.US,D,20141210,000000,27.0675,27.2066,26.6559,26.6726,3908643.274074,0
+FE.US,D,20141211,000000,26.6412,27.3242,26.5696,27.0891,5519317.5206608,0
+FE.US,D,20141212,000000,26.8931,27.0841,26.6138,26.8147,3258411.9172483,0
+FE.US,D,20141215,000000,26.9057,27.0979,26.6726,26.7705,5295349.2143087,0
+FE.US,D,20141216,000000,26.6726,27.0979,26.3394,26.6274,3907024.8997945,0
+FE.US,D,20141217,000000,26.7843,27.3164,26.6912,27.2517,3860617.5581421,0
+FE.US,D,20141218,000000,27.2782,27.8093,27.1988,27.7741,4077500.1198553,0
+FE.US,D,20141219,000000,27.8456,28.0495,27.5232,27.7221,7660615.4688527,0
+FE.US,D,20141222,000000,27.1067,27.4585,27.0675,27.3644,5021564.3680266,0
+FE.US,D,20141223,000000,27.4654,28.0445,27.3644,27.9309,3280003.8464764,0
+FE.US,D,20141224,000000,28.0249,28.5384,27.9475,28.4552,3311049.8978357,0
+FE.US,D,20141226,000000,28.5384,29.0481,28.4963,28.6404,3841969.5190759,0
+FE.US,D,20141229,000000,28.66,29.2411,28.66,29.1902,4129552.3836481,0
+FE.US,D,20141230,000000,29.1627,29.1852,28.6963,28.7668,2861823.4836879,0
+FE.US,D,20141231,000000,28.8345,28.9471,27.9151,27.9151,4316511.3477899,0
+FE.US,D,20150102,000000,27.9945,28.1229,27.6653,28.0661,3289912.0521855,0
+FE.US,D,20150105,000000,27.9211,27.9739,27.2155,27.3164,4282096.9146544,0
+FE.US,D,20150106,000000,27.436,27.7535,27.3017,27.4585,5137346.4966559,0
+FE.US,D,20150107,000000,27.5094,27.8877,27.3419,27.6908,3316257.0629989,0
+FE.US,D,20150108,000000,27.7917,28.0445,27.7065,27.9377,2953096.3236531,0
+FE.US,D,20150109,000000,27.9799,28.0495,27.5947,27.9035,4449636.4078538,0
+FE.US,D,20150112,000000,27.8937,28.0495,27.3644,27.5379,4296288.8121829,0
+FE.US,D,20150113,000000,27.2066,28.0573,27.1577,27.6594,5208907.0072813,0
+FE.US,D,20150114,000000,27.5947,28.3601,27.4654,28.319,6178108.0978252,0
+FE.US,D,20150115,000000,28.4552,28.8345,28.3356,28.5914,7491356.5805328,0
+FE.US,D,20150116,000000,28.6169,29.3548,28.5042,29.297,5287896.1211573,0
+FE.US,D,20150120,000000,29.342,29.3548,28.9383,29.3254,3718059.8046101,0
+FE.US,D,20150121,000000,29.2244,29.6978,29.0402,29.5723,3630378.816766,0
+FE.US,D,20150122,000000,29.6851,29.8429,29.0686,29.2715,3449658.6548596,0
+FE.US,D,20150123,000000,29.349,29.7419,29.249,29.5194,2558922.1861491,0
+FE.US,D,20150126,000000,29.441,29.6713,29.2902,29.6047,2411004.2055738,0
+FE.US,D,20150127,000000,29.54,29.7781,29.4322,29.4508,2444556.3901177,0
+FE.US,D,20150128,000000,29.4842,29.7517,29.099,29.1706,3540312.1044165,0
+FE.US,D,20150129,000000,29.1784,29.7635,28.9971,29.6194,4458426.2414251,0
+FE.US,D,20150130,000000,29.4508,29.5645,28.8541,28.8737,4391701.4658003,0
+FE.US,D,20150202,000000,28.9129,29.099,28.56,28.8913,4115533.9562504,0
+FE.US,D,20150203,000000,28.8197,29.0265,28.5914,28.9539,3768084.508697,0
+FE.US,D,20150204,000000,28.8727,29.2048,28.7364,29.0108,6621535.50754,0
+FE.US,D,20150205,000000,29.1353,29.7859,28.9187,29.6419,5310230.9107104,0
+FE.US,D,20150206,000000,29.4822,29.5528,27.9935,28.1298,6389769.2085999,0
+FE.US,D,20150209,000000,28.1298,28.1298,27.284,27.4164,4465268.1074684,0
+FE.US,D,20150210,000000,27.4222,27.9779,27.3164,27.9005,3528327.3591998,0
+FE.US,D,20150211,000000,27.6917,27.7172,27.0714,27.1263,3975640.4998457,0
+FE.US,D,20150212,000000,27.1567,27.2213,26.7735,26.8519,4602467.6747822,0
+FE.US,D,20150213,000000,26.7637,27.0313,26.5373,26.8959,5773095.1383807,0
+FE.US,D,20150217,000000,26.8087,27.19,26.457,26.6804,7641001.0991163,0
+FE.US,D,20150218,000000,26.1189,26.1806,25.0535,26.0845,15261070.475915,0
+FE.US,D,20150219,000000,26.2668,26.3334,26.0139,26.1727,4546412.3326171,0
+FE.US,D,20150220,000000,26.1423,26.2031,25.6994,25.8993,7067153.7429662,0
+FE.US,D,20150223,000000,25.9807,26.1189,25.6994,25.717,6028973.7855089,0
+FE.US,D,20150224,000000,25.7464,26.209,25.7024,26.0581,5396021.0741283,0
+FE.US,D,20150225,000000,26.0297,26.4178,25.8415,25.8993,7652621.5570582,0
+FE.US,D,20150226,000000,26.0061,26.0355,25.6906,25.7239,4428577.1339687,0
+FE.US,D,20150227,000000,25.7024,25.717,25.2369,25.2692,6868704.9336871,0
+FE.US,D,20150302,000000,25.429,25.429,24.6861,24.7714,4670967.9682171,0
+FE.US,D,20150303,000000,24.9781,24.9781,24.5774,24.8243,3069684.5781845,0
+FE.US,D,20150304,000000,24.7126,24.839,24.6332,24.787,4536419.4326676,0
+FE.US,D,20150305,000000,24.9164,25.1623,24.887,25.1055,6069878.0423632,0
+FE.US,D,20150306,000000,24.7792,24.7792,24.4323,24.6332,6230309.3418479,0
+FE.US,D,20150309,000000,24.6058,24.8586,24.547,24.6704,4502645.8186038,0
+FE.US,D,20150310,000000,24.6204,25.0349,24.5352,24.8507,5048727.7496926,0
+FE.US,D,20150311,000000,24.8056,24.9027,24.592,24.6861,3884169.6998488,0
+FE.US,D,20150312,000000,24.8507,25.5318,24.787,25.3927,5682288.6269437,0
+FE.US,D,20150313,000000,25.2761,25.2829,24.6557,24.9938,5839821.9548307,0
+FE.US,D,20150316,000000,25.1055,25.5436,25.0477,25.3633,4595527.8491358,0
+FE.US,D,20150317,000000,25.2829,25.5318,25.2055,25.329,4632763.7229289,0
+FE.US,D,20150318,000000,25.3368,26.2315,25.2829,26.0845,6432962.2507688,0
+FE.US,D,20150319,000000,25.9807,26.3207,25.7543,25.9659,4519255.0734263,0
+FE.US,D,20150320,000000,26.1031,26.3334,25.9993,26.2806,10096897.333729,0
+FE.US,D,20150323,000000,26.2806,26.4178,26.2031,26.2806,2763903.6764736,0
+FE.US,D,20150324,000000,26.2521,26.3256,25.7082,25.7905,3817035.7387976,0
+FE.US,D,20150325,000000,25.8043,25.9729,25.1957,25.229,4997785.6947373,0
+FE.US,D,20150326,000000,25.229,25.329,24.839,25.0731,6171206.0274425,0
+FE.US,D,20150327,000000,25.0349,25.2829,24.8801,25.0261,6444037.8084174,0
+FE.US,D,20150330,000000,25.3152,25.8543,25.2369,25.6534,5834416.829636,0
+FE.US,D,20150331,000000,25.623,25.7778,25.1124,25.329,5814647.3571943,0
+FE.US,D,20150401,000000,25.0605,25.1408,24.6116,24.9164,8406469.6842779,0
+FE.US,D,20150402,000000,24.9164,25.6092,24.8948,25.5318,5527394.0858707,0
+FE.US,D,20150406,000000,25.574,25.9277,25.4868,25.8493,4034358.0983131,0
+FE.US,D,20150407,000000,26.0297,26.1581,25.8415,25.8699,4723757.9902721,0
+FE.US,D,20150408,000000,25.8856,25.9277,25.6161,25.7543,4487142.6909685,0
+FE.US,D,20150409,000000,25.6994,25.9062,25.4436,25.7964,4424607.7292099,0
+FE.US,D,20150410,000000,25.819,26.3041,25.7082,26.1904,4106475.7541824,0
+FE.US,D,20150413,000000,25.9943,26.0503,25.7719,25.7837,3375600.1743499,0
+FE.US,D,20150414,000000,25.8111,25.9209,25.6455,25.819,2733170.8917623,0
+FE.US,D,20150415,000000,25.8699,26.1247,25.8043,25.819,2650007.270208,0
+FE.US,D,20150416,000000,25.7082,25.7905,25.2212,25.4652,3922719.8649862,0
+FE.US,D,20150417,000000,25.3084,25.5564,25.2535,25.3368,2103489.6229669,0
+FE.US,D,20150420,000000,25.6161,26.2247,25.6161,26.0777,5810064.6845023,0
+FE.US,D,20150421,000000,26.1247,26.3334,25.422,25.6386,4009821.2585108,0
+FE.US,D,20150422,000000,25.6818,25.7082,25.4084,25.6455,3702243.4103268,0
+FE.US,D,20150423,000000,25.6298,25.9141,25.6092,25.717,3663794.2660303,0
+FE.US,D,20150424,000000,25.7239,26.4246,25.6759,26.2364,7473672.8313115,0
+FE.US,D,20150427,000000,26.3334,26.4324,25.9729,26.1806,3751140.5585631,0
+FE.US,D,20150428,000000,26.0709,26.2708,25.8935,26.2668,2750141.3726219,0
+FE.US,D,20150429,000000,26.0297,26.3334,25.8856,26.2521,2645273.5764609,0
+FE.US,D,20150430,000000,26.1581,26.2169,25.7543,25.9385,3867974.7325152,0
+FE.US,D,20150501,000000,26.0709,26.3658,25.9385,26.1904,4358407.4456276,0
+FE.US,D,20150504,000000,26.2247,26.7637,26.1904,26.4756,3675148.3963007,0
+FE.US,D,20150505,000000,26.3746,26.457,25.6749,25.7631,3227038.3134654,0
+FE.US,D,20150506,000000,25.7964,25.8719,25.0967,25.4122,3830941.9208164,0
+FE.US,D,20150507,000000,25.5298,25.6376,25.3113,25.3515,2828389.666998,0
+FE.US,D,20150508,000000,25.667,25.9229,25.4486,25.6024,2260734.1741068,0
+FE.US,D,20150511,000000,25.5368,25.8993,25.4544,25.4906,2494974.9734428,0
+FE.US,D,20150512,000000,25.3172,25.5622,25.2388,25.4338,2461829.9335001,0
+FE.US,D,20150513,000000,25.4701,25.6161,25.0731,25.1987,2374769.356477,0
+FE.US,D,20150514,000000,25.3398,25.5956,25.3398,25.4994,2560765.0511862,0
+FE.US,D,20150515,000000,25.5798,25.9229,25.5416,25.7082,3791233.5874525,0
+FE.US,D,20150518,000000,25.6592,25.8347,25.5886,25.7778,2850398.9449527,0
+FE.US,D,20150519,000000,25.6592,25.9669,25.5622,25.8993,2786167.0371493,0
+FE.US,D,20150520,000000,25.9747,26.3364,25.9277,26.1385,3930395.40807,0
+FE.US,D,20150521,000000,26.1325,26.3824,26.0385,26.2061,4775721.4781743,0
+FE.US,D,20150522,000000,26.1139,26.3824,25.9346,26.2698,4674704.7189181,0
+FE.US,D,20150526,000000,26.2698,26.2776,25.8945,26.0816,2596064.181989,0
+FE.US,D,20150527,000000,26.2227,26.3913,26.0531,26.161,3114092.9316819,0
+FE.US,D,20150528,000000,26.1698,26.4658,26.1463,26.3188,3117891.9275475,0
+FE.US,D,20150529,000000,26.3824,26.4472,25.9953,26.0327,4044347.9370251,0
+FE.US,D,20150601,000000,26.1287,26.1943,25.8268,25.9747,3502435.4115518,0
+FE.US,D,20150602,000000,25.8493,25.915,25.3515,25.5416,2956332.0517998,0
+FE.US,D,20150603,000000,25.5368,25.6446,24.9781,25.1565,2991968.9391514,0
+FE.US,D,20150604,000000,25.0615,25.4906,25.0419,25.2075,3434959.6123015,0
+FE.US,D,20150605,000000,24.9154,25.1203,24.7174,25.0967,4030639.7150378,0
+FE.US,D,20150608,000000,25.0477,25.2241,24.9389,25.0261,2798435.4570505,0
+FE.US,D,20150609,000000,24.9527,25.0615,24.7174,24.7488,3504712.9723286,0
+FE.US,D,20150610,000000,24.9859,25.3838,24.9733,25.1987,6453111.3166733,0
+FE.US,D,20150611,000000,25.3603,25.4192,24.9527,25.1829,2967129.0368263,0
+FE.US,D,20150612,000000,25.0731,25.0731,24.5656,24.5656,3415358.5079281,0
+FE.US,D,20150615,000000,24.5204,24.5578,24.2019,24.2863,3750343.6163737,0
+FE.US,D,20150616,000000,24.2863,24.3735,24.0775,24.3382,2619151.01558,0
+FE.US,D,20150617,000000,24.3323,24.5293,24.0619,24.3911,4915800.6496603,0
+FE.US,D,20150618,000000,24.449,24.9076,24.4411,24.839,4264334.5936679,0
+FE.US,D,20150619,000000,24.8037,24.9781,24.6234,24.6596,4630020.8540364,0
+FE.US,D,20150622,000000,24.7694,24.8488,24.5382,24.5782,2797749.7398274,0
+FE.US,D,20150623,000000,24.6292,24.6518,24.2019,24.2735,3478443.4720428,0
+FE.US,D,20150624,000000,24.2588,24.3323,24.0775,24.0775,2822971.2764403,0
+FE.US,D,20150625,000000,24.1049,24.1795,23.9531,23.9737,3041859.9691962,0
+FE.US,D,20150626,000000,23.9737,24.1137,23.761,23.8943,3132184.8459169,0
+FE.US,D,20150629,000000,23.8413,24.3549,23.7766,23.7933,3417140.1482132,0
+FE.US,D,20150630,000000,23.8502,23.9393,23.6836,23.7492,3171213.584533,0
+FE.US,D,20150701,000000,23.8276,23.9531,23.7345,23.9393,2461808.504837,0
+FE.US,D,20150702,000000,24.2157,24.3735,24.0471,24.2294,1933972.5702758,0
+FE.US,D,20150706,000000,24.1795,24.4558,23.9805,24.3009,2664797.1294817,0
+FE.US,D,20150707,000000,24.3911,24.9389,24.3607,24.8488,3738010.9104829,0
+FE.US,D,20150708,000000,24.7253,24.9233,24.596,24.6518,3306396.8166788,0
+FE.US,D,20150709,000000,24.74,24.9076,24.3176,24.4195,2214542.1394992,0
+FE.US,D,20150710,000000,24.5382,24.7547,24.3813,24.5578,2025121.9403244,0
+FE.US,D,20150713,000000,24.6469,24.69,24.3911,24.5656,2131481.5796109,0
+FE.US,D,20150714,000000,24.5656,24.7174,24.399,24.5293,2016774.965793,0
+FE.US,D,20150715,000000,24.4754,24.7038,24.3911,24.7038,2316579.3112898,0
+FE.US,D,20150716,000000,24.6518,25.3398,24.6518,25.3113,4113156.3950453,0
+FE.US,D,20150717,000000,25.2163,25.2437,25.0027,25.0967,2835715.2085825,0
+FE.US,D,20150720,000000,25.0615,25.1124,24.6292,24.7851,2548020.0986315,0
+FE.US,D,20150721,000000,24.7038,24.7694,24.2157,24.2813,2605310.1399633,0
+FE.US,D,20150722,000000,24.346,24.5204,24.2157,24.3088,2944135.060776,0
+FE.US,D,20150723,000000,24.006,24.054,23.4199,23.5816,6544532.116456,0
+FE.US,D,20150724,000000,23.6042,23.7266,23.5366,23.5552,2905344.0782804,0
+FE.US,D,20150727,000000,23.5238,24.0236,23.5238,23.8943,1997844.2724546,0
+FE.US,D,20150728,000000,23.8815,24.006,23.7424,23.9305,2865183.7021637,0
+FE.US,D,20150729,000000,23.859,23.9393,23.5816,23.7933,3265582.3561276,0
+FE.US,D,20150730,000000,23.6963,24.0697,23.6758,24.0471,3450720.9043079,0
+FE.US,D,20150731,000000,24.1863,24.8939,24.1863,24.7762,4728983.5228609,0
+FE.US,D,20150803,000000,24.8223,25.1497,24.7625,25.1203,4063161.2829218,0
+FE.US,D,20150804,000000,25.0731,25.2241,24.5498,24.596,4269952.9850824,0
+FE.US,D,20150805,000000,24.6978,25.0311,24.6842,24.7498,2987680.1452693,0
+FE.US,D,20150806,000000,24.787,25.0723,24.542,25.0527,3608086.8845393,0
+FE.US,D,20150807,000000,25.0223,25.5182,24.8811,25.2653,3750025.2476629,0
+FE.US,D,20150810,000000,25.3113,25.472,25.0947,25.1693,2515385.2649561,0
+FE.US,D,20150811,000000,25.1693,25.5524,25.1693,25.2153,2937672.7881955,0
+FE.US,D,20150812,000000,25.1761,25.5582,25.0791,25.524,4840386.0408923,0
+FE.US,D,20150813,000000,25.4211,25.472,25.2231,25.4054,3246949.6232493,0
+FE.US,D,20150814,000000,25.3976,25.6563,25.3113,25.6563,4946151.8000837,0
+FE.US,D,20150817,000000,25.6798,25.8777,25.6054,25.7141,3571574.4832331,0
+FE.US,D,20150818,000000,25.6122,25.7063,25.3898,25.5524,4231679.3517418,0
+FE.US,D,20150819,000000,25.4574,25.8484,25.3898,25.7229,3848874.6506961,0
+FE.US,D,20150820,000000,25.4868,25.7955,25.3241,25.3525,4237236.5184041,0
+FE.US,D,20150821,000000,25.2721,25.4642,24.9987,25.0653,5730058.2193294,0
+FE.US,D,20150824,000000,24.1735,25.0223,23.9737,24.1441,9868974.9288059,0
+FE.US,D,20150825,000000,24.6674,24.6978,23.3866,23.3935,6723195.1266929,0
+FE.US,D,20150826,000000,23.7061,23.7914,23.2073,23.7022,7160506.1836765,0
+FE.US,D,20150827,000000,23.8943,23.9815,23.613,23.9737,5694530.516119,0
+FE.US,D,20150828,000000,23.8943,23.9668,23.5248,23.9609,5224814.2182802,0
+FE.US,D,20150831,000000,23.8492,23.8864,23.2523,23.568,4981276.4403432,0
+FE.US,D,20150901,000000,23.3788,23.7022,22.681,22.8466,4581253.2981919,0
+FE.US,D,20150902,000000,23.0671,23.1847,22.3743,22.7574,8680177.9996197,0
+FE.US,D,20150903,000000,22.8104,23.0907,22.7065,23.0456,7305324.1509723,0
+FE.US,D,20150904,000000,22.7868,22.8819,22.4762,22.5585,3972272.1180696,0
+FE.US,D,20150908,000000,22.875,23.025,22.73,22.9917,4065160.2710768,0
+FE.US,D,20150909,000000,23.1495,23.1789,22.6575,22.6968,4255000.8802157,0
+FE.US,D,20150910,000000,22.6702,22.9378,22.4988,22.5448,4990127.4986666,0
+FE.US,D,20150911,000000,22.5742,22.681,22.4654,22.5585,5579542.2684416,0
+FE.US,D,20150914,000000,22.6232,22.9495,22.6056,22.7712,5106841.2639397,0
+FE.US,D,20150915,000000,22.8104,23.1123,22.6056,23.0015,4618275.9057653,0
+FE.US,D,20150916,000000,23.0093,23.568,22.9378,23.2877,4745330.5316621,0
+FE.US,D,20150917,000000,23.2877,23.7238,23.1916,23.3935,4448859.8739151,0
+FE.US,D,20150918,000000,23.1495,23.512,22.9035,22.9584,7167155.1917507,0
+FE.US,D,20150921,000000,23.0456,23.2808,22.9848,23.1191,4729600.8724442,0
+FE.US,D,20150922,000000,23.2661,23.3073,22.6496,22.7868,5399735.3757536,0
+FE.US,D,20150923,000000,22.8251,22.8819,22.4566,22.4713,4735566.2041204,0
+FE.US,D,20150924,000000,22.4086,22.6878,22.3507,22.6575,4358370.7107764,0
+FE.US,D,20150925,000000,22.7065,23.074,22.4713,22.8888,4197369.0006849,0
+FE.US,D,20150928,000000,22.875,23.0671,22.779,22.7947,3343334.7300119,0
+FE.US,D,20150929,000000,22.8182,22.9495,22.5958,22.7398,2470367.7251756,0
+FE.US,D,20150930,000000,22.8329,23.1123,22.7574,23.0907,4466401.7857941,0
+FE.US,D,20151001,000000,23.1279,23.2229,22.3321,22.5585,3909355.5220231,0
+FE.US,D,20151002,000000,22.6496,22.8956,22.4478,22.8251,3151621.6638724,0
+FE.US,D,20151005,000000,22.8956,23.4748,22.8956,23.3073,5895480.35652,0
+FE.US,D,20151006,000000,23.2229,23.3396,22.8408,22.9701,3275424.235022,0
+FE.US,D,20151007,000000,23.0093,23.1279,22.8408,22.8819,4489181.4752123,0
+FE.US,D,20151008,000000,22.8545,23.1847,22.8026,23.1123,4812856.3311265,0
+FE.US,D,20151009,000000,23.1191,23.2729,23.0397,23.2729,6399650.8835831,0
+FE.US,D,20151012,000000,23.3788,24.0197,23.3543,23.8943,6615603.8494775,0
+FE.US,D,20151013,000000,23.9737,24.0853,23.7541,23.8404,6361820.1092825,0
+FE.US,D,20151014,000000,23.8864,24.1735,23.7757,23.9668,5593116.8163869,0
+FE.US,D,20151015,000000,24.0717,24.2402,23.9393,24.1441,5557711.5626804,0
+FE.US,D,20151016,000000,24.3059,24.3372,23.9148,23.9668,4390735.1351301,0
+FE.US,D,20151019,000000,24.0255,24.0717,23.6502,23.759,4081136.870128,0
+FE.US,D,20151020,000000,23.7482,24.0913,23.659,24.0629,6962365.5389828,0
+FE.US,D,20151021,000000,24.0981,24.1961,23.7414,23.7757,3378752.2286687,0
+FE.US,D,20151022,000000,23.858,24.1814,23.6081,23.9737,4821673.7158364,0
+FE.US,D,20151023,000000,23.9668,24.0069,23.319,23.3543,4031800.9445019,0
+FE.US,D,20151026,000000,23.4513,23.4876,22.8819,23.074,4855028.9607611,0
+FE.US,D,20151027,000000,23.0671,23.1495,22.779,23.0015,2860352.0488133,0
+FE.US,D,20151028,000000,23.0093,23.1279,22.4713,22.7438,3395836.9957323,0
+FE.US,D,20151029,000000,22.6702,22.7574,22.2293,22.73,3928067.847079,0
+FE.US,D,20151030,000000,22.9309,23.2229,22.7232,23.0093,6377821.1982345,0
+FE.US,D,20151102,000000,23.0162,23.1053,22.6496,22.977,5381422.0319985,0
+FE.US,D,20151103,000000,22.9701,23.0907,22.4988,22.9133,5981377.6632539,0
+FE.US,D,20151104,000000,22.8819,23.1955,22.8456,23.1211,6655056.0592953,0
+FE.US,D,20151105,000000,23.0838,23.1141,22.6183,22.678,4090436.9099667,0
+FE.US,D,20151106,000000,22.3929,22.4439,21.6756,21.8539,5380462.8442162,0
+FE.US,D,20151109,000000,21.7638,21.8774,21.554,21.7256,5545859.4710933,0
+FE.US,D,20151110,000000,21.756,22.1871,21.7256,21.996,3608467.4984147,0
+FE.US,D,20151111,000000,22.0715,22.5468,21.996,22.5409,6371874.233984,0
+FE.US,D,20151112,000000,22.4723,22.8672,22.4282,22.5027,7135576.4850485,0
+FE.US,D,20151113,000000,22.534,22.9446,22.4938,22.8329,7124852.9697243,0
+FE.US,D,20151116,000000,22.7859,22.9446,22.584,22.7124,3941393.4143659,0
+FE.US,D,20151117,000000,22.7428,22.978,22.3929,22.4282,3759918.1471841,0
+FE.US,D,20151118,000000,22.4282,22.7428,22.1009,22.686,7716053.4614345,0
+FE.US,D,20151119,000000,22.8888,23.3229,22.8888,23.2837,5770610.4338594,0
+FE.US,D,20151120,000000,23.3758,23.518,23.0417,23.4944,6643552.9487949,0
+FE.US,D,20151123,000000,23.5336,23.6826,23.2347,23.2553,4573875.7155682,0
+FE.US,D,20151124,000000,23.1309,23.3298,23.0113,23.2495,3840064.408874,0
+FE.US,D,20151125,000000,23.2259,23.2495,22.8241,23.0759,3954392.4496417,0
+FE.US,D,20151127,000000,23.0936,23.3445,23.0534,23.2435,2054262.8814821,0
+FE.US,D,20151130,000000,23.2033,23.4738,23.0691,23.4199,7849142.8070598,0
+FE.US,D,20151201,000000,23.568,24.2187,23.5111,24.0775,12564950.763276,0
+FE.US,D,20151202,000000,24.0775,24.2784,23.6268,23.8619,9409003.5706707,0
+FE.US,D,20151203,000000,23.9443,24.1305,23.7266,23.9119,9161314.7545436,0
+FE.US,D,20151204,000000,24.054,24.6136,23.9443,24.4872,8019896.5997426,0
+FE.US,D,20151207,000000,24.4294,24.5332,24.1735,24.2333,7305927.2147802,0
+FE.US,D,20151208,000000,24.1225,24.249,23.6522,23.8012,6454969.4878985,0
+FE.US,D,20151209,000000,23.614,24.2117,23.5768,23.9119,6552816.8458228,0
+FE.US,D,20151210,000000,23.9266,23.9266,23.518,23.5405,4642496.417682,0
+FE.US,D,20151211,000000,23.368,23.6434,23.2103,23.4738,4224594.6275154,0
+FE.US,D,20151214,000000,23.5532,23.6208,22.9701,23.1141,6537532.0864699,0
+FE.US,D,20151215,000000,23.2621,23.3758,23.0838,23.2259,6881451.9270669,0
+FE.US,D,20151216,000000,23.3758,23.7042,23.3758,23.609,6887618.2800123,0
+FE.US,D,20151217,000000,23.609,23.708,23.3758,23.5248,6888559.100369,0
+FE.US,D,20151218,000000,23.3994,23.4278,23.0613,23.1357,7335813.0570879,0
+FE.US,D,20151221,000000,23.2935,23.3298,23.0691,23.1818,5615547.5247182,0
+FE.US,D,20151222,000000,23.2553,23.6954,23.1211,23.6678,4987866.2644903,0
+FE.US,D,20151223,000000,23.7345,24.2715,23.7345,24.2275,3703625.0488984,0
+FE.US,D,20151224,000000,24.1814,24.4352,24.1383,24.3245,2146848.992379,0
+FE.US,D,20151228,000000,24.249,24.4205,24.0471,24.3539,2721244.3100601,0
+FE.US,D,20151229,000000,24.4038,24.4784,24.2333,24.3245,3595128.6657649,0
+FE.US,D,20151230,000000,24.3245,24.3813,24.0853,24.0913,3623879.8093344,0
+FE.US,D,20151231,000000,24.0619,24.1383,23.4738,23.6748,5410774.1985507,0
+FE.US,D,20160104,000000,23.518,23.6012,23.2935,23.5013,6064620.8769859,0
+FE.US,D,20160105,000000,23.6012,23.609,23.0838,23.5336,6975190.0837152,0
+FE.US,D,20160106,000000,23.368,23.8835,23.2621,23.762,5123468.8861879,0
+FE.US,D,20160107,000000,23.518,23.7042,23.0465,23.1309,5653620.1367895,0
+FE.US,D,20160108,000000,23.1435,23.7042,23.1141,23.568,6744348.2785312,0
+FE.US,D,20160111,000000,23.6522,24.0619,23.5866,23.9266,6706150.1557182,0
+FE.US,D,20160112,000000,24.0227,24.0913,23.568,24.0119,6876539.6611263,0
+FE.US,D,20160113,000000,24.0315,24.1735,23.4356,23.5013,5067613.5448794,0
+FE.US,D,20160114,000000,23.5768,24.4734,23.3798,24.2931,6122448.6757233,0
+FE.US,D,20160115,000000,24.004,24.2275,23.4199,23.7502,7430023.6647396,0
+FE.US,D,20160119,000000,23.8149,24.3078,23.66,24.2412,5959601.0393572,0
+FE.US,D,20160120,000000,24.0697,24.1305,22.8819,23.2191,7742276.0227438,0
+FE.US,D,20160121,000000,23.2435,23.609,22.8456,23.3523,7019421.9058442,0
+FE.US,D,20160122,000000,23.56,24.1579,23.3915,24.0853,4660865.8841264,0
+FE.US,D,20160125,000000,24.0853,24.1157,23.7052,23.7434,4604842.1747498,0
+FE.US,D,20160126,000000,23.7698,24.2637,23.7042,23.9364,3928933.1569083,0
+FE.US,D,20160127,000000,23.8443,24.1305,23.5768,23.8149,3059056.9816386,0
+FE.US,D,20160128,000000,23.8354,24.1735,23.7168,23.9785,5390701.6635865,0
+FE.US,D,20160129,000000,24.1873,24.7038,24.1383,24.6665,5845770.9599063,0
+FE.US,D,20160201,000000,24.6136,24.8341,24.546,24.6586,5463200.9537436,0
+FE.US,D,20160202,000000,24.399,24.7096,24.3284,24.6008,6409052.9646751,0
+FE.US,D,20160203,000000,24.7576,25.4368,24.6068,25.2839,7562731.3760771,0
+FE.US,D,20160204,000000,25.3025,25.3515,25.0467,25.0801,5287026.729678,0
+FE.US,D,20160205,000000,24.9546,25.8053,24.8272,25.4211,7661878.7395703,0
+FE.US,D,20160208,000000,25.277,25.5672,24.6508,25.0467,7720185.1117864,0
+FE.US,D,20160209,000000,24.9243,25.2692,24.69,25.1359,4249381.4683888,0
+FE.US,D,20160210,000000,25.0301,25.4966,24.788,25.3682,3767866.1404145,0
+FE.US,D,20160211,000000,25.1281,25.3231,24.5606,24.7508,3777016.1796106,0
+FE.US,D,20160212,000000,24.7812,24.9752,24.5391,24.7998,4264040.7148581,0
+FE.US,D,20160216,000000,24.9625,25.2476,24.7341,25.2417,4771878.6045698,0
+FE.US,D,20160217,000000,25.0467,25.1575,24.2667,24.3421,7420839.9519299,0
+FE.US,D,20160218,000000,24.5234,25.7464,24.4176,25.5965,8662664.6592917,0
+FE.US,D,20160219,000000,25.5122,25.5122,24.743,24.8713,7266721.9447957,0
+FE.US,D,20160222,000000,25.0065,25.2114,24.8409,25.1437,4147125.9283157,0
+FE.US,D,20160223,000000,25.1359,25.3398,24.8409,24.9243,4804152.212208,0
+FE.US,D,20160224,000000,24.8929,25.0213,24.4411,24.6674,6636163.1212208,0
+FE.US,D,20160225,000000,24.8409,25.6396,24.7272,25.6092,6126235.4266386,0
+FE.US,D,20160226,000000,25.6044,25.6955,24.6273,24.7576,6427057.1234322,0
+FE.US,D,20160229,000000,24.7576,25.4368,24.6273,25.2476,5692978.4686542,0
+FE.US,D,20160301,000000,25.3319,25.4897,25.0947,25.2339,4747679.5213162,0
+FE.US,D,20160302,000000,25.1212,25.4514,24.5656,25.429,3472300.5885856,0
+FE.US,D,20160303,000000,25.3907,25.7464,25.1506,25.6308,3492073.1222648,0
+FE.US,D,20160304,000000,25.4436,26.21,25.2937,26.0699,3631445.1478644,0
+FE.US,D,20160307,000000,25.9739,26.507,25.9033,26.4834,3507497.678135,0
+FE.US,D,20160308,000000,26.4892,26.9841,26.1835,26.8254,5240074.4877323,0
+FE.US,D,20160309,000000,26.7951,27.4958,26.7755,27.0028,5420297.7087344,0
+FE.US,D,20160310,000000,26.9155,27.3302,26.8568,27.1322,5020276.6074082,0
+FE.US,D,20160311,000000,27.2164,27.4262,26.9225,26.9293,4511317.2843211,0
+FE.US,D,20160314,000000,26.9371,26.9753,26.7274,26.846,3209231.0943274,0
+FE.US,D,20160315,000000,26.7951,26.9293,26.5922,26.846,3777473.324426,0
+FE.US,D,20160316,000000,26.7186,27.2752,26.5658,27.0802,4983274.4080855,0
+FE.US,D,20160317,000000,27.1861,27.4202,27.0361,27.2821,3533996.7712411,0
+FE.US,D,20160318,000000,27.2752,27.3086,26.9685,26.9753,6474328.7545012,0
+FE.US,D,20160321,000000,26.9529,27.2076,26.7098,27.0439,4529525.5255851,0
+FE.US,D,20160322,000000,27.0675,27.2919,26.8617,26.9753,4053910.2228849,0
+FE.US,D,20160323,000000,26.9529,27.2125,26.7951,27.141,3752551.7890982,0
+FE.US,D,20160324,000000,27.0439,27.3438,26.9921,27.2752,3935320.9393736,0
+FE.US,D,20160328,000000,27.2752,27.4202,26.9039,26.9617,2780008.8475041,0
+FE.US,D,20160329,000000,27.0273,27.4428,26.8843,27.4124,6050124.8965222,0
+FE.US,D,20160330,000000,27.4654,27.5614,26.9793,26.9989,7297593.5056117,0
+FE.US,D,20160331,000000,27.1106,27.5486,26.7862,27.1322,9755072.400065,0
+FE.US,D,20160401,000000,27.141,27.3762,26.9009,27.1802,8296439.6211051,0
+FE.US,D,20160404,000000,27.1498,27.2546,26.8391,26.9155,6455420.5102386,0
+FE.US,D,20160405,000000,26.8313,26.9225,26.2894,26.457,6932203.1648782,0
+FE.US,D,20160406,000000,26.4236,26.4688,26.062,26.0933,6668571.4233136,0
+FE.US,D,20160407,000000,26.0699,26.4314,26.0395,26.2227,5453658.0557218,0
+FE.US,D,20160408,000000,26.3217,26.9225,26.3139,26.4892,6483472.671222,0
+FE.US,D,20160411,000000,26.65,27.0117,26.6196,26.6745,4886646.4431397,0
+FE.US,D,20160412,000000,26.7951,27.1567,26.7039,26.9685,4817654.3108633,0
+FE.US,D,20160413,000000,26.9921,27.0028,26.7755,26.8941,3934923.9988977,0
+FE.US,D,20160414,000000,26.8549,27.0028,26.697,26.7098,3604594.012434,0
+FE.US,D,20160415,000000,26.697,26.9841,26.5746,26.9009,4305050.0742034,0
+FE.US,D,20160418,000000,26.8313,27.0733,26.7627,27.0439,3321589.7389037,0
+FE.US,D,20160419,000000,27.1194,27.1802,26.6578,26.7794,6429791.8290245,0
+FE.US,D,20160420,000000,26.7862,26.9293,26.2061,26.2227,6016902.3052268,0
+FE.US,D,20160421,000000,26.1992,26.2806,25.328,25.5798,8819873.4959928,0
+FE.US,D,20160422,000000,25.7709,26.1365,25.6465,26.0023,6125433.3823865,0
+FE.US,D,20160425,000000,25.8827,26.0473,25.7063,25.9865,5495165.3763839,0
+FE.US,D,20160426,000000,26.0541,26.305,25.9267,25.9395,5739686.8320042,0
+FE.US,D,20160427,000000,26.2972,27.3948,26.1521,27.1929,15733659.235037,0
+FE.US,D,20160428,000000,24.646,24.8615,23.8972,24.493,25672822.21961,0
+FE.US,D,20160429,000000,24.4764,24.9683,24.2961,24.5832,11219020.507916,0
+FE.US,D,20160502,000000,24.6508,25.0723,24.6068,24.9321,8053585.5195661,0
+FE.US,D,20160503,000000,24.9987,25.6632,24.9987,25.3172,11266389.078177,0
+FE.US,D,20160504,000000,25.2613,25.7514,25.0653,25.6592,6358891.5253086,0
+FE.US,D,20160505,000000,25.6906,25.8847,25.4074,25.5504,3898098.3309435,0
+FE.US,D,20160506,000000,25.4994,25.4994,25.1301,25.2329,5326483.021146,0
+FE.US,D,20160509,000000,25.3104,25.6592,25.2192,25.5838,4898752.6174479,0
+FE.US,D,20160510,000000,25.619,25.9659,25.5994,25.8415,4889737.2727064,0
+FE.US,D,20160511,000000,25.9385,26.0551,25.7347,25.8895,4495392.7263092,0
+FE.US,D,20160512,000000,25.8641,26.0699,25.7347,25.9023,5966488.8239644,0
+FE.US,D,20160513,000000,25.7955,25.9023,25.4682,25.5308,6255564.5520745,0
+FE.US,D,20160516,000000,25.5838,25.6357,25.3946,25.4309,4651091.3524593,0
+FE.US,D,20160517,000000,25.379,25.4593,25.0565,25.1497,5218018.2708011,0
+FE.US,D,20160518,000000,24.9654,25.1917,24.3382,24.5156,6877695.7885277,0
+FE.US,D,20160519,000000,24.3705,24.6802,24.2715,24.6674,4440888.4111963,0
+FE.US,D,20160520,000000,24.7518,24.7518,24.4754,24.6214,3072360.0998496,0
+FE.US,D,20160523,000000,24.6842,24.7057,24.4313,24.448,4178634.2265531,0
+FE.US,D,20160524,000000,24.491,24.6753,24.3558,24.4705,3361584.8081898,0
+FE.US,D,20160525,000000,24.2019,24.6008,23.9197,24.4832,6547919.8860702,0
+FE.US,D,20160526,000000,24.5508,24.7743,24.4548,24.6674,4992546.8967857,0
+FE.US,D,20160527,000000,24.7449,24.8654,24.6048,24.7664,3352176.6046226,0
+FE.US,D,20160531,000000,24.7958,25.0565,24.7194,25.0183,4530174.507957,0
+FE.US,D,20160601,000000,25.0927,25.3172,25.0105,25.2192,3868495.1429078,0
+FE.US,D,20160602,000000,25.1418,25.4534,25.0859,25.3996,3646127.8638221,0
+FE.US,D,20160603,000000,25.5994,25.819,25.4828,25.7896,3291087.5674251,0
+FE.US,D,20160606,000000,25.7259,25.8817,25.5662,25.7592,4218359.9069302,0
+FE.US,D,20160607,000000,25.7259,26.0943,25.6906,25.9807,4834514.5871693,0
+FE.US,D,20160608,000000,25.9571,26.0845,25.8347,26.0257,3821116.3685226,0
+FE.US,D,20160609,000000,26.0091,26.1453,25.9023,26.1189,2940845.250765,0
+FE.US,D,20160610,000000,26.111,26.1943,25.6063,25.6994,3848951.1816363,0
+FE.US,D,20160613,000000,25.6818,25.819,25.5662,25.667,3284577.3354556,0
+FE.US,D,20160614,000000,25.7102,25.768,25.523,25.7347,2969422.9242036,0
+FE.US,D,20160615,000000,25.768,25.8347,25.6063,25.6592,2829710.0808175,0
+FE.US,D,20160616,000000,25.6906,25.9807,25.6269,25.9179,2622787.7658526,0
+FE.US,D,20160617,000000,25.9111,26.1453,25.819,26.1453,4011756.9810886,0
+FE.US,D,20160620,000000,26.1531,26.2159,25.6994,25.7259,5499850.0903294,0
+FE.US,D,20160621,000000,25.7259,25.8258,25.3319,25.576,5292218.5886531,0
+FE.US,D,20160622,000000,25.4378,25.5152,25.1781,25.1917,5371112.8041633,0
+FE.US,D,20160623,000000,25.2692,25.3427,25.0437,25.2839,5405509.8902858,0
+FE.US,D,20160624,000000,24.9723,25.5074,24.9193,25.0703,6205661.2770793,0
+FE.US,D,20160627,000000,25.0271,25.2839,24.8586,25.2476,4124455.4230387,0
+FE.US,D,20160628,000000,25.3427,25.7259,25.0653,25.719,6099450.6180229,0
+FE.US,D,20160629,000000,25.8415,26.1139,25.7857,26.0699,4944796.692238,0
+FE.US,D,20160630,000000,26.0845,26.6274,25.8817,26.6196,5468644.8546146,0
+FE.US,D,20160701,000000,26.7039,26.9097,26.5569,26.7872,4262361.1158264,0
+FE.US,D,20160705,000000,26.748,26.8637,26.6882,26.8264,2933286.0347102,0
+FE.US,D,20160706,000000,26.8185,27.2145,26.6735,27.1625,5102974.9208468,0
+FE.US,D,20160707,000000,27.0831,27.1302,26.7872,26.9371,4540922.5131819,0
+FE.US,D,20160708,000000,26.8861,27.481,26.697,27.4654,4894349.537362,0
+FE.US,D,20160711,000000,27.3586,27.5634,27.1537,27.5359,4688212.9400486,0
+FE.US,D,20160712,000000,27.337,27.7917,27.337,27.5967,7386970.4190879,0
+FE.US,D,20160713,000000,27.8015,27.8251,27.6036,27.7849,5231685.6762869,0
+FE.US,D,20160714,000000,27.6251,27.7584,27.3184,27.337,4978472.3466986,0
+FE.US,D,20160715,000000,27.3908,27.6104,27.3908,27.5967,3618681.8278841,0
+FE.US,D,20160718,000000,27.5634,27.6996,27.5359,27.6721,2428972.6498922,0
+FE.US,D,20160719,000000,27.7163,27.7163,27.4124,27.5898,3306852.9410818,0
+FE.US,D,20160720,000000,27.5898,27.6408,27.4124,27.435,3174909.5187327,0
+FE.US,D,20160721,000000,27.3586,27.4576,27.2546,27.4202,5144022.0354559,0
+FE.US,D,20160722,000000,27.4202,27.8955,27.3498,27.8407,6601728.2798346,0
+FE.US,D,20160725,000000,27.8407,27.9083,27.6486,27.9083,4732241.7000832,0
+FE.US,D,20160726,000000,27.7163,27.7917,27.1968,27.3664,8212210.6888649,0
+FE.US,D,20160727,000000,27.3586,27.435,26.5638,26.8411,5014714.3386832,0
+FE.US,D,20160728,000000,26.8637,27.0773,26.7872,26.9715,4943052.8072168,0
+FE.US,D,20160729,000000,26.8558,26.8783,26.3658,26.6274,6535555.5473908,0
+FE.US,D,20160801,000000,26.5138,26.6128,26.1031,26.16,6285604.476675,0
+FE.US,D,20160802,000000,26.0257,26.0335,25.3525,25.3996,7739597.439841,0
+FE.US,D,20160803,000000,25.3917,25.6544,25.2555,25.4828,5344283.0973962,0
+FE.US,D,20160804,000000,25.4906,25.6288,25.3015,25.3858,3120929.6956624,0
+FE.US,D,20160805,000000,25.3692,25.3996,24.9537,24.9977,3586492.9144862,0
+FE.US,D,20160808,000000,25.4388,25.6082,25.2065,25.3388,6148674.2982702,0
+FE.US,D,20160809,000000,25.3015,25.4309,25.2408,25.3172,3118123.5611928,0
+FE.US,D,20160810,000000,25.4074,25.4456,25.1271,25.2163,3983218.0833263,0
+FE.US,D,20160811,000000,25.2319,25.3515,25.1819,25.3427,2816932.4750617,0
+FE.US,D,20160812,000000,25.4603,25.6788,25.3427,25.5328,7176513.3951038,0
+FE.US,D,20160815,000000,25.4906,25.7063,25.3427,25.3515,4418379.1310998,0
+FE.US,D,20160816,000000,25.3231,25.3388,24.9801,24.9899,3237238.3571594,0
+FE.US,D,20160817,000000,24.9673,25.3603,24.7831,25.3172,4981027.4596847,0
+FE.US,D,20160818,000000,25.3094,25.5328,25.2202,25.5328,5259392.9378337,0
+FE.US,D,20160819,000000,25.4828,25.4828,25.0771,25.1977,3272081.3635592,0
+FE.US,D,20160822,000000,25.2065,25.279,25.0605,25.1535,2484494.3163019,0
+FE.US,D,20160823,000000,25.2408,25.5004,25.2408,25.379,3689406.620644,0
+FE.US,D,20160824,000000,25.3094,25.4906,25.1604,25.4388,3416595.2479197,0
+FE.US,D,20160825,000000,25.4309,25.6288,25.3407,25.3858,2660737.9284198,0
+FE.US,D,20160826,000000,25.4906,25.7063,24.8752,24.9135,4873476.9989706,0
+FE.US,D,20160829,000000,25.0605,25.2682,24.9615,25.131,2387134.715569,0
+FE.US,D,20160830,000000,25.1604,25.2408,24.7664,24.8321,3540279.4512154,0
+FE.US,D,20160831,000000,24.8135,25.2457,24.7606,25.2319,5436061.0415659,0
+FE.US,D,20160901,000000,25.1819,25.2594,24.8752,25.0135,6015557.4015065,0
+FE.US,D,20160902,000000,25.0477,25.4388,25.0477,25.3015,3018634.3595005,0
+FE.US,D,20160906,000000,25.3917,25.524,25.2594,25.474,3588812.3121769,0
+FE.US,D,20160907,000000,25.4603,25.6504,25.3094,25.5386,2903087.9461668,0
+FE.US,D,20160908,000000,25.4534,25.9552,25.423,25.9297,4031794.8220267,0
+FE.US,D,20160909,000000,25.6544,25.7063,25.1535,25.1604,6507171.7523336,0
+FE.US,D,20160912,000000,25.1467,25.8003,25.1241,25.6544,4332254.2723706,0
+FE.US,D,20160913,000000,25.5172,25.5867,25.0223,25.2065,4858566.7310179,0
+FE.US,D,20160914,000000,25.3094,25.4466,25.0223,25.1467,3972687.4259711,0
+FE.US,D,20160915,000000,25.1389,25.4152,25.0389,25.3172,2750545.4559856,0
+FE.US,D,20160916,000000,25.1535,25.4603,25.0223,25.4309,4549570.5094111,0
+FE.US,D,20160919,000000,25.5092,26.0327,25.4388,26.0081,4874242.3083715,0
+FE.US,D,20160920,000000,26.0699,26.1865,25.9081,26.0081,3774286.576081,0
+FE.US,D,20160921,000000,26.0159,26.6872,25.9855,26.648,4118891.1134886,0
+FE.US,D,20160922,000000,26.8185,26.9441,26.6637,26.8568,4253904.9571537,0
+FE.US,D,20160923,000000,26.6872,26.8783,26.5364,26.5873,5202326.3668469,0
+FE.US,D,20160926,000000,26.4696,26.8411,26.4696,26.6559,4335072.6517907,0
+FE.US,D,20160927,000000,26.747,26.8489,25.8709,25.9552,6877352.9299161,0
+FE.US,D,20160928,000000,26.0385,26.1189,25.6544,25.8543,5129912.7913426,0
+FE.US,D,20160929,000000,25.8543,25.9239,25.4906,25.568,3314344.8099094,0
+FE.US,D,20160930,000000,25.7141,25.8229,25.3603,25.5004,4545620.4924904,0
+FE.US,D,20161003,000000,25.4906,25.4906,24.8439,24.8987,6209668.4371019,0
+FE.US,D,20161004,000000,24.9615,24.9899,24.2117,24.3813,6054402.4658664,0
+FE.US,D,20161005,000000,24.3911,24.5587,24.0579,24.1971,16308567.820223,0
+FE.US,D,20161006,000000,24.1579,24.4803,24.0197,24.2588,5605614.8291082,0
+FE.US,D,20161007,000000,24.4205,24.6273,24.1422,24.1422,4634767.8131464,0
+FE.US,D,20161010,000000,24.2117,24.5048,24.1971,24.4597,3099567.3592546,0
+FE.US,D,20161011,000000,24.4597,24.4882,24.0129,24.0657,2975323.9698902,0
+FE.US,D,20161012,000000,24.1049,24.4519,23.3494,24.1745,17858710.174857,0
+FE.US,D,20161013,000000,24.5048,24.5391,24.0971,24.3294,6070652.5354768,0
+FE.US,D,20161014,000000,24.2961,24.6978,24.2294,24.2882,4188297.533254,0
+FE.US,D,20161017,000000,24.4597,24.9801,24.4519,24.8439,7951488.1434359,0
+FE.US,D,20161018,000000,25.2457,25.6788,25.0389,25.5582,9536292.8914504,0
+FE.US,D,20161019,000000,25.4074,25.6455,25.0977,25.5524,7597917.2410885,0
+FE.US,D,20161020,000000,25.5946,25.7631,25.2741,25.3231,5979189.8987802,0
+FE.US,D,20161021,000000,25.2065,25.7141,25.1535,25.5867,5267913.382496,0
+FE.US,D,20161024,000000,25.7063,25.816,25.4534,25.7014,3091754.0604787,0
+FE.US,D,20161025,000000,25.8787,26.0013,25.7063,25.916,5186159.9710643,0
+FE.US,D,20161026,000000,25.8993,26.2286,25.7063,26.1777,5491765.3618193,0
+FE.US,D,20161027,000000,26.1247,26.2335,25.7925,26.1316,4965162.0855998,0
+FE.US,D,20161028,000000,26.1698,26.3717,25.9552,26.1777,5337662.660873,0
+FE.US,D,20161031,000000,26.2698,26.5961,26.2257,26.4314,6761395.2903311,0
+FE.US,D,20161101,000000,26.4696,26.4696,25.7259,25.8003,5142101.6190661,0
+FE.US,D,20161102,000000,25.7229,25.7857,25.3015,25.7141,5701411.1578385,0
+FE.US,D,20161103,000000,25.6152,26.0071,25.4505,25.9395,5854159.7713517,0
+FE.US,D,20161104,000000,25.9327,26.6667,25.817,26.159,6832075.1849394,0
+FE.US,D,20161107,000000,26.409,26.8695,26.0807,26.8137,9707528.3188493,0
+FE.US,D,20161108,000000,26.8078,27.142,26.6274,26.8833,5538750.2569661,0
+FE.US,D,20161109,000000,26.4314,26.5108,26.0121,26.0983,5294859.4162921,0
+FE.US,D,20161110,000000,25.9953,26.0051,24.7733,24.8204,9391899.4157689,0
+FE.US,D,20161111,000000,24.8429,25.1771,24.546,24.64,6723625.7407825,0
+FE.US,D,20161114,000000,24.5156,24.8841,24.2187,24.8106,7831483.5477393,0
+FE.US,D,20161115,000000,24.9291,25.2633,24.839,25.0065,5954964.2848008,0
+FE.US,D,20161116,000000,25.0311,25.1241,24.6086,24.839,4852979.972392,0
+FE.US,D,20161117,000000,24.7174,25.0545,24.7174,24.9056,3456099.4987768,0
+FE.US,D,20161118,000000,24.8811,25.0135,24.4078,24.4705,5642048.6586493,0
+FE.US,D,20161121,000000,24.6478,24.9291,24.5528,24.8654,4110681.8946493,0
+FE.US,D,20161122,000000,24.888,25.0135,24.788,24.8586,3570444.8865576,0
+FE.US,D,20161123,000000,24.595,24.788,24.3686,24.54,5898024.2449683,0
+FE.US,D,20161125,000000,24.6175,25.0683,24.6175,25.0477,2647648.0764284,0
+FE.US,D,20161128,000000,25.1487,25.4192,25.0683,25.3956,5057607.379567,0
+FE.US,D,20161129,000000,25.3123,25.522,25.2192,25.3642,4043930.5882985,0
+FE.US,D,20161130,000000,25.0909,25.0909,24.3823,24.3823,7274206.6707355,0
+FE.US,D,20161201,000000,24.2657,24.3137,24.0275,24.1471,4199287.3762496,0
+FE.US,D,20161202,000000,24.1559,24.3431,23.6502,23.8227,6776559.6410049,0
+FE.US,D,20161205,000000,23.7992,23.8139,23.4876,23.7668,7326774.2428581,0
+FE.US,D,20161206,000000,23.8619,23.8776,23.4876,23.6669,7396312.2958404,0
+FE.US,D,20161207,000000,23.6963,23.759,23.2915,23.4248,9386136.1257746,0
+FE.US,D,20161208,000000,23.3611,23.9237,22.8564,23.7914,8131057.2800034,0
+FE.US,D,20161209,000000,23.8443,24.2353,23.8286,23.9472,5021663.3480424,0
+FE.US,D,20161212,000000,23.8227,24.2657,23.7992,24.2039,5212561.104567,0
+FE.US,D,20161213,000000,24.2657,24.64,24.2657,24.6312,4640821.9207131,0
+FE.US,D,20161214,000000,24.7332,25.1693,24.3137,24.3823,10703112.175471,0
+FE.US,D,20161215,000000,24.2882,24.4303,24.0491,24.4058,7272264.8256826,0
+FE.US,D,20161216,000000,24.3921,24.9164,24.3519,24.7645,13083874.414762,0
+FE.US,D,20161219,000000,24.8733,24.8978,24.4754,24.6636,5848176.0722499,0
+FE.US,D,20161220,000000,24.546,24.6636,24.1961,24.3823,6696027.6633769,0
+FE.US,D,20161221,000000,24.4127,24.8929,24.3686,24.4832,5424557.9310655,0
+FE.US,D,20161222,000000,24.447,24.5528,24.2735,24.3294,4035377.490435,0
+FE.US,D,20161223,000000,24.4127,24.4832,24.2588,24.3686,3201319.8359481,0
+FE.US,D,20161227,000000,24.2813,24.4058,24.1961,24.3735,2708339.1527374,0
+FE.US,D,20161228,000000,24.3999,24.4617,24.0177,24.0315,3261306.8276085,0
+FE.US,D,20161229,000000,24.0315,24.396,24.0315,24.251,3757230.3805685,0
+FE.US,D,20161230,000000,24.2882,24.3823,24.0717,24.1353,3238449.5868377,0
+FE.US,D,20170103,000000,24.1353,24.2657,23.709,24.1187,4821519.6335436,0
+FE.US,D,20170104,000000,24.1471,24.3823,24.1069,24.1353,4160358.6380619,0
+FE.US,D,20170105,000000,24.1119,24.1961,23.8227,24.0403,5065783.9452053,0
+FE.US,D,20170106,000000,23.9305,24.3431,23.9305,24.2588,4472218.1372402,0
+FE.US,D,20170109,000000,24.3215,24.3372,24.1021,24.1647,6163193.7482223,0
+FE.US,D,20170110,000000,24.0315,24.0403,23.4738,23.6669,9234337.5163309,0
+FE.US,D,20170111,000000,23.6326,24.1119,23.6326,23.9472,6779467.816728,0
+FE.US,D,20170112,000000,23.9472,24.0863,23.8139,23.906,5450258.0411571,0
+FE.US,D,20170113,000000,23.8776,23.9393,23.6963,23.8541,4956061.0262053,0
+FE.US,D,20170117,000000,24.0491,24.4382,23.9237,24.2735,5251905.1506562,0
+FE.US,D,20170118,000000,24.2187,24.3372,23.8933,23.9697,4467707.9138382,0
+FE.US,D,20170119,000000,23.8776,23.9472,23.563,23.6188,5799536.0679723,0
+FE.US,D,20170120,000000,23.6502,23.7826,23.3102,23.4092,6043644.2565161,0
+FE.US,D,20170123,000000,23.4944,23.5806,23.0446,23.074,5050861.432302,0
+FE.US,D,20170124,000000,23.1201,23.2602,22.9946,23.0505,4925277.2208674,0
+FE.US,D,20170125,000000,23.0191,23.3866,23.0044,23.2219,7424862.4181406,0
+FE.US,D,20170126,000000,23.2073,23.32,23.1201,23.2387,6679588.8174476,0
+FE.US,D,20170127,000000,23.2915,23.3954,23.1603,23.37,4306567.427642,0
+FE.US,D,20170130,000000,23.4876,23.4876,23.074,23.2387,5883096.6300024,0
+FE.US,D,20170131,000000,23.2475,23.6669,23.1837,23.6258,6173590.7315354,0
+FE.US,D,20170201,000000,23.4464,23.6258,23.1524,23.2533,5590914.7661376,0
+FE.US,D,20170202,000000,23.3013,23.3778,23.0838,23.3386,6963654.3200137,0
+FE.US,D,20170203,000000,23.4033,23.6884,23.3298,23.5748,4277858.1209865,0
+FE.US,D,20170206,000000,23.6454,23.7806,23.514,23.566,5493102.1022393,0
+FE.US,D,20170207,000000,23.6002,23.6944,23.4807,23.6552,3516267.1034556,0
+FE.US,D,20170208,000000,23.6884,23.715,23.5287,23.6944,5380903.662431,0
+FE.US,D,20170209,000000,23.707,23.7336,23.3876,23.566,5129656.6677965,0
+FE.US,D,20170210,000000,23.5502,24.0727,23.514,24.0177,4824802.3006669,0
+FE.US,D,20170213,000000,24.0727,24.2304,23.9697,24.0795,7157159.2305637,0
+FE.US,D,20170214,000000,24.0883,24.1667,23.7884,23.9472,3254235.368745,0
+FE.US,D,20170215,000000,23.7639,24.0246,23.7502,23.9775,3586328.6280682,0
+FE.US,D,20170216,000000,23.9619,24.1627,23.8756,24.1501,4825034.9547247,0
+FE.US,D,20170217,000000,24.1843,24.4812,24.0961,24.4588,5591679.0551259,0
+FE.US,D,20170221,000000,24.3882,24.7263,24.3264,24.7096,6583212.8943978,0
+FE.US,D,20170222,000000,24.3009,24.4676,23.9383,24.2843,8612013.4219088,0
+FE.US,D,20170223,000000,24.4284,24.9379,24.4195,24.7596,7323228.309301,0
+FE.US,D,20170224,000000,24.8919,25.5132,24.84,25.4906,7767450.6203801,0
+FE.US,D,20170227,000000,25.5182,25.5182,25.0517,25.0889,5576162.6621276,0
+FE.US,D,20170228,000000,25.0889,25.6661,25.0585,25.5798,6977032.9487523,0
+FE.US,D,20170301,000000,25.3123,25.3123,24.7596,24.8919,9288299.992388,0
+FE.US,D,20170302,000000,24.8047,25.2417,24.7664,24.9565,5046157.3305184,0
+FE.US,D,20170303,000000,24.985,25.0447,24.7066,25.0369,4602317.6741397,0
+FE.US,D,20170306,000000,25.1751,25.1751,24.5774,24.7038,5525048.1574541,0
+FE.US,D,20170307,000000,24.6244,24.7821,24.4744,24.594,5725169.4228771,0
+FE.US,D,20170308,000000,24.3882,24.5774,24.0325,24.5391,5327764.6592891,0
+FE.US,D,20170309,000000,24.4891,25.6582,24.4812,24.5302,5275650.1503319,0
+FE.US,D,20170310,000000,24.6175,24.887,24.3705,24.6557,4877222.9333845,0
+FE.US,D,20170313,000000,24.6312,24.8047,24.397,24.5302,3467660.7727917,0
+FE.US,D,20170314,000000,24.4812,24.5136,24.2765,24.4509,4355155.3908804,0
+FE.US,D,20170315,000000,24.5214,25.0105,24.4676,24.9164,4952670.1953535,0
+FE.US,D,20170316,000000,24.8233,24.8693,24.4509,24.5518,4900767.9322034,0
+FE.US,D,20170317,000000,24.6244,24.8331,24.6028,24.7351,11005774.696476,0
+FE.US,D,20170320,000000,24.6086,24.7821,24.349,24.4195,5021324.5710811,0
+FE.US,D,20170321,000000,24.397,24.8449,24.3009,24.7351,5531810.4313196,0
+FE.US,D,20170322,000000,24.8449,25.0889,24.7351,24.7743,5273415.4468816,0
+FE.US,D,20170323,000000,24.7596,24.8449,24.5391,24.6086,4260434.5769614,0
+FE.US,D,20170324,000000,24.7664,24.8693,24.64,24.7184,4020358.0383411,0
+FE.US,D,20170327,000000,24.8449,24.9164,24.5058,24.7596,3115823.5513403,0
+FE.US,D,20170328,000000,24.689,24.9565,24.645,24.9341,3648366.6489226,0
+FE.US,D,20170329,000000,24.8772,25.1231,24.7664,24.9017,4385026.9474127,0
+FE.US,D,20170330,000000,24.839,24.8449,24.6312,24.7439,4623371.8459621,0
+FE.US,D,20170331,000000,24.7821,25.1829,24.7518,25.0957,7360901.9400714,0
+FE.US,D,20170403,000000,25.0183,25.0369,24.6312,24.8135,4758907.1204323,0
+FE.US,D,20170404,000000,24.839,25.0957,24.5978,25.0281,5061835.9691096,0
+FE.US,D,20170405,000000,24.9477,25.131,24.8831,25.0653,3268260.9390305,0
+FE.US,D,20170406,000000,24.9723,25.0957,24.9243,25.0517,3880460.5002863,0
+FE.US,D,20170407,000000,25.1535,25.1908,24.689,24.7038,7286432.2333102,0
+FE.US,D,20170410,000000,24.7038,24.9409,24.6086,24.9243,4101869.6120021,0
+FE.US,D,20170411,000000,24.8605,24.9644,24.7096,24.7968,3281524.2611527,0
+FE.US,D,20170412,000000,24.7664,24.9565,24.6557,24.9341,3446824.9692516,0
+FE.US,D,20170413,000000,24.9341,25.0183,24.6557,24.6636,4351429.8647173,0
+FE.US,D,20170417,000000,24.689,24.8233,24.4989,24.79,3812557.148184,0
+FE.US,D,20170418,000000,24.8047,24.9017,24.6244,24.8233,3789238.6809477,0
+FE.US,D,20170419,000000,24.8047,24.8331,24.2735,24.3333,6238242.0288904,0
+FE.US,D,20170420,000000,24.2843,24.3392,24.1137,24.1843,5830721.9158488,0
+FE.US,D,20170421,000000,24.1667,24.3176,24.1039,24.1422,5335331.0182318,0
+FE.US,D,20170424,000000,24.1373,24.2529,23.7884,24.2225,6599662.964865,0
+FE.US,D,20170425,000000,24.1285,24.3137,24.0246,24.1422,5135953.6335463,0
+FE.US,D,20170426,000000,24.1373,24.5704,24.0413,24.0727,7335872.2410148,0
+FE.US,D,20170427,000000,24.0727,24.2471,24.0069,24.0727,5754210.3636064,0
+FE.US,D,20170428,000000,24.1991,24.3705,23.1337,23.615,12183953.212829,0
+FE.US,D,20170501,000000,23.6454,23.6796,23.1955,23.2367,8023559.8807411,0
+FE.US,D,20170502,000000,23.2906,23.4395,22.8506,22.8956,9136695.261326,0
+FE.US,D,20170503,000000,22.9035,23.221,22.5301,23.1211,11258747.208706,0
+FE.US,D,20170504,000000,23.0731,23.2161,22.9878,23.0563,6033450.3352974,0
+FE.US,D,20170505,000000,23.0887,23.2415,22.9917,23.026,5388667.9814053,0
+FE.US,D,20170508,000000,23.0642,23.2573,22.9231,23.2083,5824821.8905749,0
+FE.US,D,20170509,000000,23.1132,23.3209,22.9574,22.9682,8303590.6721462,0
+FE.US,D,20170510,000000,23.026,23.1613,22.88,23.0417,4041393.8427379,0
+FE.US,D,20170511,000000,23.0417,23.0563,22.8456,23.0103,6015665.5652352,0
+FE.US,D,20170512,000000,23.0485,23.0897,22.8172,22.9397,3229050.5669833,0
+FE.US,D,20170515,000000,22.9133,23.2083,22.9133,23.1043,5567489.1555851,0
+FE.US,D,20170516,000000,23.0563,23.1259,22.8349,22.9133,4096601.222087,0
+FE.US,D,20170517,000000,22.9319,23.0731,22.7408,22.8349,3393497.1897908,0
+FE.US,D,20170518,000000,22.7056,23.026,22.4733,22.4889,6413191.7579147,0
+FE.US,D,20170519,000000,22.4821,22.5614,22.3057,22.5536,6131601.7761569,0
+FE.US,D,20170522,000000,22.5056,22.7928,22.5056,22.7134,3819803.0975909,0
+FE.US,D,20170523,000000,22.7134,22.88,22.6664,22.7604,4035023.4072856,0
+FE.US,D,20170524,000000,22.8016,22.9133,22.687,22.8956,3355630.7010515,0
+FE.US,D,20170525,000000,22.8584,23.1367,22.827,23.0485,4397773.9407925,0
+FE.US,D,20170526,000000,23.0731,23.1367,22.88,23.0975,3100071.4430466,0
+FE.US,D,20170530,000000,23.0563,23.4954,22.9878,23.3141,3942333.2143101,0
+FE.US,D,20170531,000000,23.2641,23.465,23.1955,23.3513,4145220.8181139,0
+FE.US,D,20170601,000000,23.3435,23.4797,23.2083,23.4748,3681297.402233,0
+FE.US,D,20170602,000000,23.6306,23.665,23.4239,23.5209,3499280.2959953,0
+FE.US,D,20170605,000000,23.4317,23.5209,23.2005,23.2504,3543729.4659942,0
+FE.US,D,20170606,000000,23.2965,23.3513,23.1211,23.2083,5270466.4546571,0
+FE.US,D,20170607,000000,23.2249,23.3856,23.221,23.2719,3512292.5966342,0
+FE.US,D,20170608,000000,23.2317,23.2504,22.8878,23.0563,4544080.689976,0
+FE.US,D,20170609,000000,23.0417,23.2504,22.9133,23.2504,3673438.184893,0
+FE.US,D,20170612,000000,23.2719,23.665,23.2504,23.567,6126528.2850359,0
+FE.US,D,20170613,000000,23.4797,23.514,23.1847,23.4562,4361959.5016598,0
+FE.US,D,20170614,000000,23.6384,23.808,23.5003,23.6306,4276213.215981,0
+FE.US,D,20170615,000000,23.567,23.808,23.514,23.7924,4794388.9050788,0
+FE.US,D,20170616,000000,23.8384,24.1991,23.8149,23.9031,15232761.170972,0
+FE.US,D,20170619,000000,23.9609,24.0707,23.6816,23.856,4658338.3222787,0
+FE.US,D,20170620,000000,23.8384,23.9609,23.8247,23.856,3612123.6365255,0
+FE.US,D,20170621,000000,23.8149,23.8198,23.2573,23.5042,6691626.6241159,0
+FE.US,D,20170622,000000,23.465,23.7042,23.2798,23.3063,3682165.7732998,0
+FE.US,D,20170623,000000,23.2798,23.417,22.9917,23.0887,6009546.1512663,0
+FE.US,D,20170626,000000,23.1691,24.1275,23.1445,24.0315,8928368.8587137,0
+FE.US,D,20170627,000000,23.9756,24.0629,23.6306,23.7364,6368340.5453773,0
+FE.US,D,20170628,000000,23.8149,24.0315,23.2161,23.2415,6008547.1673951,0
+FE.US,D,20170629,000000,23.0799,23.2083,22.9397,23.0171,5223485.6411604,0
+FE.US,D,20170630,000000,23.0563,23.5042,23.026,23.2867,6510996.2585126,0
+FE.US,D,20170703,000000,23.3513,23.514,23.1916,23.2083,2415471.5716495,0
+FE.US,D,20170705,000000,23.2415,23.4474,23.1043,23.3278,5957022.4568827,0
+FE.US,D,20170706,000000,23.3063,23.5042,23.2719,23.4092,6173710.1198019,0
+FE.US,D,20170707,000000,23.4092,23.5042,23.2504,23.3592,3892762.5938011,0
+FE.US,D,20170710,000000,23.3513,23.665,23.3357,23.4092,4764280.6128386,0
+FE.US,D,20170711,000000,23.4386,23.4601,23.2573,23.3856,5842489.3131956,0
+FE.US,D,20170712,000000,23.5856,23.8472,23.5572,23.7453,4641996.4155401,0
+FE.US,D,20170713,000000,23.7453,23.8247,23.465,23.6904,7121268.260491,0
+FE.US,D,20170714,000000,23.8884,24.4891,23.8472,24.1197,9562857.2909586,0
+FE.US,D,20170717,000000,24.1275,24.3353,23.9835,24.1501,6681266.3756541,0
+FE.US,D,20170718,000000,24.2147,24.3353,24.103,24.3196,4721411.041443,0
+FE.US,D,20170719,000000,24.3911,24.7253,24.2627,24.6224,8773633.501996,0
+FE.US,D,20170720,000000,24.6792,25.0625,24.5185,24.9429,8750159.9320545,0
+FE.US,D,20170721,000000,24.8841,25.426,24.8233,25.3466,9154517.7866519,0
+FE.US,D,20170724,000000,25.3466,25.3554,24.9497,24.9575,6999053.4512449,0
+FE.US,D,20170725,000000,24.9575,25.0477,24.638,24.6538,5679671.268793,0
+FE.US,D,20170726,000000,24.6469,24.84,24.4812,24.84,7042330.1672417,0
+FE.US,D,20170727,000000,24.7968,25.0839,24.5998,24.9575,7398945.9805918,0
+FE.US,D,20170728,000000,24.8605,25.8366,24.8047,25.6778,12609840.75149,0
+FE.US,D,20170731,000000,25.6357,25.669,25.3064,25.4838,6356378.2492364,0
+FE.US,D,20170801,000000,25.5622,25.6269,25.4024,25.5014,5052166.5399335,0
+FE.US,D,20170802,000000,25.3966,25.7964,25.2515,25.7239,6119675.1944549,0
+FE.US,D,20170803,000000,25.7905,25.9013,25.5896,25.8945,6680004.1253491,0
+FE.US,D,20170804,000000,25.8053,25.9915,25.668,25.9013,4798780.7606269,0
+FE.US,D,20170807,000000,25.8454,25.9013,25.6514,25.6768,4456522.151636,0
+FE.US,D,20170808,000000,25.618,25.8945,25.5965,25.8053,4237093.6606493,0
+FE.US,D,20170809,000000,25.8611,25.8611,25.4986,25.5318,3765830.4174084,0
+FE.US,D,20170810,000000,25.5544,25.9915,25.5162,25.8787,5203286.5750418,0
+FE.US,D,20170811,000000,25.7739,26.0473,25.6768,25.9845,4834429.892929,0
+FE.US,D,20170814,000000,26.257,26.3158,26.0229,26.2345,4413293.3950283,0
+FE.US,D,20170815,000000,26.0797,26.452,26.0581,26.4109,3661594.2566061,0
+FE.US,D,20170816,000000,26.4109,26.555,26.2806,26.403,4688829.2692193,0
+FE.US,D,20170817,000000,26.3962,26.652,26.3619,26.3698,5445402.9183185,0
+FE.US,D,20170818,000000,26.353,26.7137,26.2404,26.5158,4093247.1260864,0
+FE.US,D,20170821,000000,26.5471,26.6735,26.452,26.5892,3535424.3283767,0
+FE.US,D,20170822,000000,26.5716,26.6696,26.4314,26.5716,3232350.5811196,0
+FE.US,D,20170823,000000,26.5716,26.6696,26.4178,26.598,3057309.0149672,0
+FE.US,D,20170824,000000,26.5628,26.6363,26.3619,26.3884,3428898.3618471,0
+FE.US,D,20170825,000000,26.452,26.5892,26.2992,26.403,4679591.4745454,0
+FE.US,D,20170828,000000,26.4696,26.5628,26.3442,26.4892,2830231.5116226,0
+FE.US,D,20170829,000000,26.5794,26.6363,26.3374,26.3796,2964122.9014999,0
+FE.US,D,20170830,000000,26.3962,26.5079,26.2806,26.3315,4281638.7494265,0
+FE.US,D,20170831,000000,26.353,26.4344,26.257,26.3158,4770829.6204844,0
+FE.US,D,20170901,000000,26.3698,26.4432,26.1679,26.1855,3196723.8978932,0
+FE.US,D,20170905,000000,26.3796,26.3796,26.0317,26.2649,3995583.4424182,0
+FE.US,D,20170906,000000,26.3315,26.3796,26.0473,26.0865,2956907.5644691,0
+FE.US,D,20170907,000000,26.1355,26.308,25.8945,25.9395,5960259.2054419,0
+FE.US,D,20170908,000000,25.9591,26.0229,25.6426,26.0139,5756962.4162117,0
+FE.US,D,20170911,000000,25.9845,26.3158,25.9679,26.257,4214002.7454082,0
+FE.US,D,20170912,000000,26.257,26.2708,25.4906,25.6514,4131547.2901529,0
+FE.US,D,20170913,000000,25.57,25.618,25.2173,25.427,7207255.3635279,0
+FE.US,D,20170914,000000,25.3692,25.5544,25.1506,25.5544,4777960.2632748,0
+FE.US,D,20170915,000000,25.279,25.5564,25.2545,25.5386,6728233.9237879,0
+FE.US,D,20170918,000000,25.5386,25.6054,24.9164,25.2417,5497427.6309727,0
+FE.US,D,20170919,000000,25.2711,25.3692,25.1653,25.3378,4876869.8706475,0
+FE.US,D,20170920,000000,25.379,25.4172,24.9791,25.1908,4529368.3820549,0
+FE.US,D,20170921,000000,25.2329,25.3858,25.1203,25.1585,3028236.4414493,0
+FE.US,D,20170922,000000,25.2329,25.2711,24.9419,24.9487,3342049.0102186,0
+FE.US,D,20170925,000000,24.9575,25.1408,24.8595,25.1281,3976190.5022018,0
+FE.US,D,20170926,000000,25.0477,25.0545,24.8517,24.9007,5395657.807266,0
+FE.US,D,20170927,000000,24.7714,24.8517,24.2529,24.2784,6879997.8392053,0
+FE.US,D,20170928,000000,24.2304,24.497,24.0765,24.2853,4585060.4573577,0
+FE.US,D,20170929,000000,24.3607,24.9967,24.3107,24.9007,9565355.2608428,0
+FE.US,D,20171002,000000,24.9733,25.1281,24.7547,24.9164,5102811.6548413,0
+FE.US,D,20171003,000000,24.8909,25.1781,24.7547,25.0545,4531045.9402615,0
+FE.US,D,20171004,000000,25.0477,25.3692,24.9164,25.3211,4210997.6304944,0
+FE.US,D,20171005,000000,25.3515,25.4652,25.2173,25.3064,4141766.721685,0
+FE.US,D,20171006,000000,25.2173,25.379,25.0173,25.3417,5545455.3877297,0
+FE.US,D,20171009,000000,25.3417,25.4416,25.2643,25.3692,3012460.8636674,0
+FE.US,D,20171010,000000,25.379,25.5602,25.3417,25.5162,4357854.382034,0
+FE.US,D,20171011,000000,25.4906,25.7484,25.4906,25.7072,5360239.2881967,0
+FE.US,D,20171012,000000,25.7396,26.2992,25.6602,26.209,5224925.4432464,0
+FE.US,D,20171013,000000,26.257,26.4982,26.0669,26.2404,5364667.8785961,0
+FE.US,D,20171016,000000,26.1757,26.2708,25.8787,25.8945,6731527.8154489,0
+FE.US,D,20171017,000000,25.9757,26.0629,25.8288,25.9845,4805418.5441632,0
+FE.US,D,20171018,000000,25.9395,26.0071,25.6768,25.8376,4840136.0398214,0
+FE.US,D,20171019,000000,25.9493,26.0963,25.7739,26.0865,3751561.9889397,0
+FE.US,D,20171020,000000,26.0385,26.0718,25.7807,25.9493,3782013.1397916,0
+FE.US,D,20171023,000000,25.9915,26.0071,25.8709,25.9493,2408764.4000608,0
+FE.US,D,20171024,000000,25.9395,25.9591,25.767,25.8533,3296814.1225682,0
+FE.US,D,20171025,000000,25.767,25.8199,25.3133,25.7239,6068091.3000155,0
+FE.US,D,20171026,000000,25.8376,25.9845,25.57,25.668,3749752.7975163,0
+FE.US,D,20171027,000000,25.9267,26.2404,25.5386,26.0865,7068148.6451873,0
+FE.US,D,20171030,000000,26.1718,26.4109,26.0561,26.3884,7793813.9986191,0
+FE.US,D,20171031,000000,26.4178,26.749,26.4109,26.6128,4599251.3344738,0
+FE.US,D,20171101,000000,26.598,26.6128,26.2492,26.2992,4248197.7898488,0
+FE.US,D,20171102,000000,26.3227,26.4344,26.0718,26.3315,3549936.635441,0
+FE.US,D,20171103,000000,26.2992,26.5471,26.2178,26.452,3849370.5711879,0
+FE.US,D,20171106,000000,26.4824,27.1635,26.4472,26.7607,6724494.1118492,0
+FE.US,D,20171107,000000,26.7951,27.1381,26.7127,27.0665,6046311.614881,0
+FE.US,D,20171108,000000,27.0126,27.677,26.9832,27.5457,5126900.5335411,0
+FE.US,D,20171109,000000,27.4164,27.7555,27.3644,27.438,3977163.9757596,0
+FE.US,D,20171110,000000,27.2527,27.7505,27.2527,27.6682,4851218.7403576,0
+FE.US,D,20171113,000000,27.6516,28.1749,27.6271,27.9367,5050175.7150789,0
+FE.US,D,20171114,000000,27.8721,28.6325,27.8721,28.6237,6430581.6283261,0
+FE.US,D,20171115,000000,28.6815,28.7619,28.119,28.4032,6552827.0499482,0
+FE.US,D,20171116,000000,28.3876,28.4728,28.2386,28.2886,2280226.094339,0
+FE.US,D,20171117,000000,28.2308,28.6002,28.1749,28.2984,5217216.226549,0
+FE.US,D,20171120,000000,28.2984,28.362,28.1337,28.217,3769118.1865943,0
+FE.US,D,20171121,000000,28.2464,28.2464,27.9142,27.9543,3987542.5916471,0
+FE.US,D,20171122,000000,27.9789,28.0896,27.8652,27.9613,3498064.9846669,0
+FE.US,D,20171124,000000,27.9877,28.1043,27.7074,27.7163,3101911.2468462,0
+FE.US,D,20171127,000000,27.7976,27.8103,27.5457,27.7163,5408836.4351479,0
+FE.US,D,20171128,000000,27.6937,27.7339,27.2527,27.3908,7417854.2248543,0
+FE.US,D,20171129,000000,27.2919,27.5604,27.2566,27.4968,5445474.3471958,0
+FE.US,D,20171130,000000,27.529,27.9613,27.4996,27.8799,5706896.8956235,0
+FE.US,D,20171201,000000,28.0034,28.0034,27.1714,27.5682,5427219.1669553,0
+FE.US,D,20171204,000000,27.6192,27.6192,26.5481,26.6069,10775152.279987,0
+FE.US,D,20171205,000000,26.6069,26.7441,26.3296,26.4178,6178948.9177535,0
+FE.US,D,20171206,000000,26.499,26.6,26.2462,26.4344,4093807.3325678,0
+FE.US,D,20171207,000000,26.4266,26.7362,26.306,26.7206,5937610.1288281,0
+FE.US,D,20171208,000000,26.7127,26.8431,26.556,26.8107,4344847.1834578,0
+FE.US,D,20171211,000000,26.7862,27.1381,26.7862,27.0665,5278058.3239131,0
+FE.US,D,20171212,000000,26.9921,27.1684,26.6726,26.6726,5224882.58592,0
+FE.US,D,20171213,000000,26.7382,26.7529,26.3521,26.3521,5246594.9238272,0
+FE.US,D,20171214,000000,26.2541,26.3688,26.0669,26.2315,4954934.4907674,0
+FE.US,D,20171215,000000,26.3139,26.4696,25.9356,25.9953,9497423.3371896,0
+FE.US,D,20171218,000000,26.1012,26.1325,25.6504,25.7318,6025331.9331736,0
+FE.US,D,20171219,000000,25.7014,25.7582,25.2741,25.325,6026119.6916501,0
+FE.US,D,20171220,000000,25.3015,25.4152,24.9791,24.9791,4045861.2088135,0
+FE.US,D,20171221,000000,24.8752,25.2359,24.7106,24.9791,4451454.7829901,0
+FE.US,D,20171222,000000,25.0135,25.1457,24.7998,24.8899,3296365.1410531,0
+FE.US,D,20171226,000000,24.9085,25.0487,24.7459,24.7606,2335335.5140848,0
+FE.US,D,20171227,000000,24.7998,24.8899,24.689,24.7606,2763594.4914756,0
+FE.US,D,20171228,000000,24.7684,24.8997,24.6469,24.8664,2365812.17525,0
+FE.US,D,20171229,000000,24.8899,25.0761,24.8282,25.0065,2844905.0438674,0
+FE.US,D,20180102,000000,25.0859,25.2016,24.8086,25.1683,5001446.9349108,0
+FE.US,D,20180103,000000,25.0409,25.325,24.6802,24.8086,4619796.3204415,0
+FE.US,D,20180104,000000,24.7998,25.1301,24.7194,24.7606,3912825.9450526,0
+FE.US,D,20180105,000000,24.7772,24.9575,24.5646,24.59,5589044.349962,0
+FE.US,D,20180108,000000,24.59,24.9654,24.5802,24.8184,8403581.9168055,0
+FE.US,D,20180109,000000,24.8086,24.9448,24.5156,24.548,5075412.5578799,0
+FE.US,D,20180110,000000,24.4999,24.7282,24.2225,24.3529,5822774.9430309,0
+FE.US,D,20180111,000000,24.3617,24.7929,24.2951,24.6959,6879849.8793878,0
+FE.US,D,20180112,000000,24.6469,24.7929,24.4872,24.5558,4884678.0673609,0
+FE.US,D,20180116,000000,24.6548,24.7038,24.2343,24.4352,5631153.7140195,0
+FE.US,D,20180117,000000,24.4176,24.7066,24.2529,24.4352,5838196.4376634,0
+FE.US,D,20180118,000000,24.3842,24.443,23.9697,24.1413,6963339.0125406,0
+FE.US,D,20180119,000000,24.2137,24.4342,23.957,24.0109,8050244.6889284,0
+FE.US,D,20180122,000000,26.2462,27.8721,25.9131,26.499,37480341.166846,0
+FE.US,D,20180123,000000,26.6294,26.6549,26.1218,26.1325,21936116.416759,0
+FE.US,D,20180124,000000,26.0513,26.0757,25.3378,25.3976,18656820.736581,0
+FE.US,D,20180125,000000,25.5132,26.3786,25.4878,26.2061,26803525.022388,0
+FE.US,D,20180126,000000,26.5354,26.9489,25.9659,26.2061,23747720.095496,0
+FE.US,D,20180129,000000,26.2541,26.4314,25.9709,26.2698,20427242.606255,0
+FE.US,D,20180130,000000,26.1727,26.4618,25.9317,26.3952,16215152.113936,0
+FE.US,D,20180131,000000,26.3354,26.9087,26.2149,26.8675,18857808.332246,0
+FE.US,D,20180201,000000,26.8675,26.9489,26.4902,26.6392,9408364.7924241,0
+FE.US,D,20180202,000000,26.5354,26.7382,26.1767,26.2247,8848162.3926841,0
+FE.US,D,20180205,000000,26.1483,26.4472,25.7582,25.8053,7317800.7350306,0
+FE.US,D,20180206,000000,25.526,25.8641,24.887,25.5182,9277980.5604276,0
+FE.US,D,20180207,000000,25.4916,25.8817,25.4348,25.4505,7756056.6940209,0
+FE.US,D,20180208,000000,25.3594,25.8689,25.1889,25.3113,10388465.92966,0
+FE.US,D,20180209,000000,25.4103,26.0659,25.3682,25.8484,10118745.386503,0
+FE.US,D,20180212,000000,25.9229,26.1679,25.6828,26.0199,9034542.7829189,0
+FE.US,D,20180213,000000,26.1218,26.6069,25.8209,26.5168,12118869.260559,0
+FE.US,D,20180214,000000,26.3511,26.6824,26.0953,26.3942,9251120.2412844,0
+FE.US,D,20180215,000000,26.4688,27.1537,26.3972,27.0851,9408596.4260694,0
+FE.US,D,20180216,000000,27.1704,27.5084,27.0185,27.2831,5817392.2669119,0
+FE.US,D,20180220,000000,27.091,27.3096,27.091,27.091,6991050.3557375,0
+FE.US,D,20180221,000000,27.6819,27.9691,27.0459,27.0645,14953989.568634,0
+FE.US,D,20180222,000000,27.091,27.5928,26.9215,27.1929,6849877.3020146,0
+FE.US,D,20180223,000000,27.2527,27.9543,27.1929,27.9211,6180729.5376261,0
+FE.US,D,20180226,000000,28.0043,28.1357,27.7143,27.8133,5871398.6207079,0
+FE.US,D,20180227,000000,27.9044,28.0122,27.1537,27.1772,6591490.4808769,0
+FE.US,D,20180228,000000,27.2351,27.288,26.7029,26.7059,8182740.1544587,0
+FE.US,D,20180301,000000,26.7157,27.1459,26.5216,26.6902,8593525.5876104,0
+FE.US,D,20180302,000000,26.649,26.9215,26.4608,26.6647,11167465.185029,0
+FE.US,D,20180305,000000,26.601,27.0273,26.5246,26.9539,11038638.102559,0
+FE.US,D,20180306,000000,26.8881,26.9715,26.2433,26.3119,6278119.750735,0
+FE.US,D,20180307,000000,26.2355,26.3266,25.8484,26.0953,6059276.9765432,0
+FE.US,D,20180308,000000,26.2208,26.36,26.0199,26.2678,4715018.1569149,0
+FE.US,D,20180309,000000,26.2678,26.9793,26.1679,26.9715,9828335.9792105,0
+FE.US,D,20180312,000000,27.0117,27.1704,26.8871,27.0117,8249731.2577551,0
+FE.US,D,20180313,000000,27.0851,27.4496,27.0851,27.2527,6207322.5086853,0
+FE.US,D,20180314,000000,27.2929,27.6486,27.2351,27.6074,7336611.0196898,0
+FE.US,D,20180315,000000,27.631,28.0279,27.6006,27.8221,6862974.2968938,0
+FE.US,D,20180316,000000,27.8221,28.0965,27.7809,27.9965,15149011.832624,0
+FE.US,D,20180319,000000,28.0043,28.0916,27.7045,27.9133,8157851.272332,0
+FE.US,D,20180320,000000,27.9367,28.169,27.8133,27.8711,9556268.4872239,0
+FE.US,D,20180321,000000,27.8789,28.2758,27.8643,28.1357,6580694.5162628,0
+FE.US,D,20180322,000000,28.07,28.6139,28.0661,28.4581,9166661.7162239,0
+FE.US,D,20180323,000000,28.4492,28.5914,27.8643,27.8711,6079294.4092307,0
+FE.US,D,20180326,000000,27.9044,28.0867,27.6966,28.0769,10909253.874847,0
+FE.US,D,20180327,000000,28.1357,28.9363,28.0357,28.5248,7529573.0707715,0
+FE.US,D,20180328,000000,28.6227,28.8315,28.3022,28.4091,8710803.641015,0
+FE.US,D,20180329,000000,28.367,28.6463,28.0191,28.0965,12619398.9557,0
+FE.US,D,20180402,000000,28.1024,28.3836,27.7809,27.9691,6876708.0291944,0
+FE.US,D,20180403,000000,27.8946,28.219,27.6731,28.1112,3957688.3821279,0
+FE.US,D,20180404,000000,27.9613,28.3258,27.8035,28.2337,4789708.2727835,0
+FE.US,D,20180405,000000,28.2337,28.4248,27.7878,28.3758,5451773.3537708,0
+FE.US,D,20180406,000000,28.3405,28.5571,28.1435,28.2504,4744378.4867674,0
+FE.US,D,20180409,000000,28.2504,28.417,28.0191,28.2033,3237043.4583653,0
+FE.US,D,20180410,000000,28.3592,28.4581,28.2415,28.4091,4399081.0892491,0
+FE.US,D,20180411,000000,28.367,28.5914,28.2337,28.5002,3456671.9502087,0
+FE.US,D,20180412,000000,28.5081,28.6227,28.07,28.1602,3644700.3066865,0
+FE.US,D,20180413,000000,28.2504,28.5816,28.1896,28.4248,3821200.0423505,0
+FE.US,D,20180416,000000,28.5248,28.7305,28.4326,28.5914,6199502.0670216,0
+FE.US,D,20180417,000000,28.707,29.0529,28.6139,28.9609,4798789.9443398,0
+FE.US,D,20180418,000000,29.0618,29.342,28.9697,28.9951,4078728.6965468,0
+FE.US,D,20180419,000000,28.9697,29.1166,28.6178,28.8051,4287153.0587623,0
+FE.US,D,20180420,000000,28.8619,28.8785,28.4091,28.4492,5122135.2070054,0
+FE.US,D,20180423,000000,28.4669,29.3764,28.2337,28.5002,8297418.1967256,0
+FE.US,D,20180424,000000,28.707,28.7217,28.2337,28.3258,10219483.573137,0
+FE.US,D,20180425,000000,28.2934,28.3258,27.8035,28.219,7093829.3674407,0
+FE.US,D,20180426,000000,28.2337,28.3592,27.9789,28.3258,6755818.7358306,0
+FE.US,D,20180427,000000,28.2846,28.5002,28.1935,28.3336,4668841.4284954,0
+FE.US,D,20180430,000000,28.8051,28.8051,28.2934,28.417,6939594.0128649,0
+FE.US,D,20180501,000000,28.2846,28.417,27.8946,27.9877,4542935.7871123,0
+FE.US,D,20180502,000000,27.9877,28.2376,27.9083,28.0965,5090296.2951068,0
+FE.US,D,20180503,000000,28.0122,28.1288,27.583,27.9877,4922984.3539025,0
+FE.US,D,20180504,000000,28.0455,28.5708,27.9965,28.4796,4773888.8172625,0
+FE.US,D,20180507,000000,28.7629,28.9305,28.4296,28.4973,5897687.5088319,0
+FE.US,D,20180508,000000,28.363,28.4208,27.6192,27.7545,8719318.9836146,0
+FE.US,D,20180509,000000,27.7701,27.9877,27.7006,27.9877,5932698.8833,0
+FE.US,D,20180510,000000,28.121,28.3964,28.0455,28.313,3441939.2340368,0
+FE.US,D,20180511,000000,28.3454,28.5257,28.2278,28.4366,2345708.007497,0
+FE.US,D,20180514,000000,28.4208,28.4581,28.0455,28.1788,4716125.3045148,0
+FE.US,D,20180515,000000,28.0289,28.1876,27.6917,28.0779,3780025.3761746,0
+FE.US,D,20180516,000000,28.1367,28.1964,27.8937,28.1131,5431815.1050103,0
+FE.US,D,20180517,000000,28.0877,28.1288,27.6917,27.7623,4617859.5774513,0
+FE.US,D,20180518,000000,27.7447,27.9573,27.4948,27.7006,4086801.1801066,0
+FE.US,D,20180521,000000,27.7701,27.9259,27.6104,27.9035,5192057.9555131,0
+FE.US,D,20180522,000000,27.8456,28.0622,27.7201,28.0191,4265822.3551431,0
+FE.US,D,20180523,000000,28.07,28.3708,27.9789,28.2631,4165614.7830266,0
+FE.US,D,20180524,000000,28.313,28.5296,28.2141,28.3356,4652316.8679132,0
+FE.US,D,20180525,000000,28.3964,28.5453,28.2631,28.4708,2606751.9828744,0
+FE.US,D,20180529,000000,28.463,28.5796,28.1367,28.4366,4628276.969015,0
+FE.US,D,20180530,000000,28.3288,28.7257,28.171,28.5796,3250846.5787183,0
+FE.US,D,20180531,000000,28.5708,29.0137,28.4758,28.7384,9271845.8402707,0
+FE.US,D,20180601,000000,28.7384,28.7981,28.2533,28.5541,3300645.771635,0
+FE.US,D,20180604,000000,28.6453,28.7305,28.1572,28.2366,2593559.0692171,0
+FE.US,D,20180605,000000,28.27,28.5541,28.2278,28.3356,5461164.2103249,0
+FE.US,D,20180606,000000,28.313,28.4796,27.5682,27.6947,3941873.0082571,0
+FE.US,D,20180607,000000,27.6623,28.1033,27.583,27.8377,3283902.8427704,0
+FE.US,D,20180608,000000,27.8857,27.9543,27.7447,27.8211,3465546.4780204,0
+FE.US,D,20180611,000000,27.8456,27.9455,27.4898,27.5271,3084345.8654788,0
+FE.US,D,20180612,000000,27.5271,27.9123,27.5212,27.8211,3610384.8535668,0
+FE.US,D,20180613,000000,27.8623,28.2533,27.7368,28.0779,5894595.6588527,0
+FE.US,D,20180614,000000,28.1367,28.6707,28.0622,28.612,7086346.6823259,0
+FE.US,D,20180615,000000,28.9471,29.147,28.2366,28.9716,10287097.12808,0
+FE.US,D,20180618,000000,28.8991,29.2038,28.8149,29.0059,4933603.7871481,0
+FE.US,D,20180619,000000,29.0392,29.3392,28.9226,29.1558,4238429.3806569,0
+FE.US,D,20180620,000000,29.2304,29.3126,28.9903,29.1304,3313069.2942414,0
+FE.US,D,20180621,000000,29.2215,29.5067,29.1304,29.348,3112169.4540545,0
+FE.US,D,20180622,000000,29.348,29.5145,29.2392,29.297,4789225.6176547,0
+FE.US,D,20180625,000000,29.3979,30.3004,29.3676,30.224,7284851.6142944,0
+FE.US,D,20180626,000000,30.1829,30.4828,30.0574,30.1094,4257555.9932019,0
+FE.US,D,20180627,000000,30.081,30.5171,29.9653,30.4504,6230998.1203086,0
+FE.US,D,20180628,000000,30.3838,30.6493,30.0535,30.2172,5183565.0619893,0
+FE.US,D,20180629,000000,30.1251,30.1486,29.7585,29.982,4993395.8800144,0
+FE.US,D,20180702,000000,29.9653,30.3172,29.9065,30.2416,4727105.9637975,0
+FE.US,D,20180703,000000,30.2172,30.6759,30.0908,30.4161,2872162.3034865,0
+FE.US,D,20180705,000000,30.4338,30.6347,30.2828,30.6063,3430605.5120171,0
+FE.US,D,20180706,000000,30.6063,30.8944,30.5847,30.7003,3218225.0104057,0
+FE.US,D,20180709,000000,30.7179,30.7267,29.3214,29.489,6952907.3352013,0
+FE.US,D,20180710,000000,29.3126,29.8899,29.198,29.5469,5510741.9737216,0
+FE.US,D,20180711,000000,29.6665,30.1476,29.6665,29.9741,4275998.9293488,0
+FE.US,D,20180712,000000,30.033,30.0908,29.4783,29.7663,4719754.9118996,0
+FE.US,D,20180713,000000,29.7663,29.9497,29.6047,29.9241,2638283.7506002,0
+FE.US,D,20180716,000000,29.8497,30.3299,29.7625,30.1829,4540481.6949671,0
+FE.US,D,20180717,000000,30.2416,30.5171,30.1408,30.274,4191008.7693579,0
+FE.US,D,20180718,000000,30.2828,30.2926,29.6899,29.7743,4317137.8810859,0
+FE.US,D,20180719,000000,29.8233,30.1094,29.6665,29.7585,9411910.7259812,0
+FE.US,D,20180720,000000,29.6665,29.7233,29.1216,29.4822,3857881.8321374,0
+FE.US,D,20180723,000000,29.539,29.6135,29.0804,29.0804,6011279.8321623,0
+FE.US,D,20180724,000000,29.0804,29.1059,28.6394,28.8451,6055128.9995908,0
+FE.US,D,20180725,000000,28.7981,29.3214,28.7981,28.9903,4845988.1057063,0
+FE.US,D,20180726,000000,29.1823,29.4048,29.147,29.3979,2961239.2156777,0
+FE.US,D,20180727,000000,29.4214,29.5665,29.1059,29.2304,2500871.9374792,0
+FE.US,D,20180730,000000,29.0657,29.2215,28.9941,29.1392,5500888.8702894,0
+FE.US,D,20180731,000000,29.2822,29.6547,29.2038,29.5831,6715992.0346126,0
+FE.US,D,20180801,000000,29.9741,30.5269,29.5312,30.4426,8898791.1809914,0
+FE.US,D,20180802,000000,30.3916,30.7179,29.8663,30.4073,5240855.1033211,0
+FE.US,D,20180803,000000,30.3662,30.6347,30.1339,30.5171,4549831.7350199,0
+FE.US,D,20180806,000000,30.6003,30.7875,30.47,30.5582,3310506.0179549,0
+FE.US,D,20180807,000000,30.4994,30.5857,30.2544,30.4828,3539114.1401011,0
+FE.US,D,20180808,000000,30.424,30.5406,30.2632,30.3564,2878791.9237226,0
+FE.US,D,20180809,000000,30.3642,30.6425,30.2976,30.6073,2831694.783197,0
+FE.US,D,20180810,000000,30.6611,30.914,30.4671,30.5582,2192607.3516595,0
+FE.US,D,20180813,000000,30.5769,30.6885,30.4152,30.6611,2542875.178633,0
+FE.US,D,20180814,000000,30.6073,30.8355,30.5945,30.6778,4534076.5654886,0
+FE.US,D,20180815,000000,30.7699,31.1168,30.6425,30.9051,2579290.6407484,0
+FE.US,D,20180816,000000,30.8542,31.2678,30.7777,31.259,2861747.9731603,0
+FE.US,D,20180817,000000,31.2314,31.6391,31.1237,31.453,3752083.4197449,0
+FE.US,D,20180820,000000,31.453,31.5627,31.2314,31.2678,4584504.3325265,0
+FE.US,D,20180821,000000,31.1834,31.2246,30.9189,31.0218,1960696.1541394,0
+FE.US,D,20180822,000000,31.1237,31.1237,30.6847,30.8209,1991251.3870698,0
+FE.US,D,20180823,000000,30.8621,31.1658,30.7915,31.0149,2536639.4376352,0
+FE.US,D,20180824,000000,31.0316,31.2766,30.8934,31.2412,1747493.2000253,0
+FE.US,D,20180827,000000,31.2766,31.2982,30.8131,31.0639,2261980.0978113,0
+FE.US,D,20180828,000000,31.2012,31.4167,30.9385,31.3344,4721669.2058142,0
+FE.US,D,20180829,000000,31.3863,31.6009,31.308,31.5951,3792608.0831364,0
+FE.US,D,20180830,000000,31.6833,31.7823,31.4255,31.5196,3734383.343923,0
+FE.US,D,20180831,000000,31.5363,31.8263,31.3952,31.5196,3377482.8354758,0
+FE.US,D,20180904,000000,31.5539,31.8097,31.5539,31.6833,3459358.6964117,0
+FE.US,D,20180905,000000,31.6931,31.9773,31.6441,31.8763,2940569.7393807,0
+FE.US,D,20180906,000000,31.9145,32.1194,31.8244,32.0086,3504501.7469339,0
+FE.US,D,20180907,000000,31.8048,31.992,31.5901,31.6293,3993144.6564609,0
+FE.US,D,20180910,000000,31.7823,32.2879,31.7783,32.1526,5996048.1342611,0
+FE.US,D,20180911,000000,32.135,32.3555,31.8803,32.0262,3115702.1222486,0
+FE.US,D,20180912,000000,31.992,32.0439,31.5539,31.8313,3464493.4122849,0
+FE.US,D,20180913,000000,31.8832,31.8989,31.5725,31.8675,3631000.2479995,0
+FE.US,D,20180914,000000,31.7881,31.9518,31.4794,31.8989,2977247.4475175,0
+FE.US,D,20180917,000000,31.9773,32.086,31.8509,31.9841,2783696.6184035,0
+FE.US,D,20180918,000000,31.8244,31.9998,31.7881,31.9243,5452265.1926123,0
+FE.US,D,20180919,000000,31.9606,31.992,30.8287,31.0316,4609827.9103929,0
+FE.US,D,20180920,000000,30.9541,31.2678,30.7611,31.0806,5058109.422534,0
+FE.US,D,20180921,000000,31.0316,31.2412,30.7963,31.1168,13829896.998255,0
+FE.US,D,20180924,000000,31.0639,31.21,30.9463,31.0806,4494093.7411529,0
+FE.US,D,20180925,000000,31.0149,31.0149,30.275,30.6778,4990092.8046404,0
+FE.US,D,20180926,000000,30.7699,30.7777,30.2506,30.28,3999918.1548643,0
+FE.US,D,20180927,000000,30.3642,30.9385,30.3064,30.8042,3141386.9261523,0
+FE.US,D,20180928,000000,30.9051,31.4098,30.8355,31.3422,4463106.8737205,0
+FE.US,D,20181001,000000,31.308,31.3344,31.0639,31.21,3120529.693949,0
+FE.US,D,20181002,000000,31.4098,31.7499,31.2246,31.5627,3269182.371549,0
+FE.US,D,20181003,000000,31.5284,31.6931,30.6513,30.9463,3171062.5634779,0
+FE.US,D,20181004,000000,30.9541,31.453,30.8042,31.3178,4398841.2923035,0
+FE.US,D,20181005,000000,31.2932,32.0684,31.2932,32.0262,6325532.1987338,0
+FE.US,D,20181008,000000,32.0439,32.3477,31.8989,32.086,6893800.9595583,0
+FE.US,D,20181009,000000,32.1772,32.481,32.0262,32.3389,3709395.4817804,0
+FE.US,D,20181010,000000,32.2634,32.6359,32.0645,32.086,3968926.1853693,0
+FE.US,D,20181011,000000,32.2791,32.331,31.2412,31.3775,4614284.0519307,0
+FE.US,D,20181012,000000,31.308,31.4961,31.0267,31.4098,2728600.4640206,0
+FE.US,D,20181015,000000,31.4706,31.9096,31.4451,31.5461,3269825.2314457,0
+FE.US,D,20181016,000000,31.5627,32.0938,31.5098,31.8763,3653138.0979335,0
+FE.US,D,20181017,000000,31.8607,32.0439,31.7499,31.9773,3482372.0603003,0
+FE.US,D,20181018,000000,31.9841,32.2546,31.8607,32.0938,4329181.8102295,0
+FE.US,D,20181019,000000,32.0762,32.8779,32.0528,32.7593,4985078.4974463,0
+FE.US,D,20181022,000000,32.7446,32.8436,32.4633,32.5653,3919730.0562604,0
+FE.US,D,20181023,000000,32.5829,32.8279,31.8832,32.2448,3947251.6027259,0
+FE.US,D,20181024,000000,32.3702,32.8945,32.2124,32.6417,5384096.5332511,0
+FE.US,D,20181025,000000,32.4898,32.5653,31.8459,31.9518,5012775.5548678,0
+FE.US,D,20181026,000000,32.0938,32.2448,30.6269,30.9541,9270755.0192714,0
+FE.US,D,20181029,000000,31.0727,31.8048,31.0727,31.4167,6183013.2208781,0
+FE.US,D,20181030,000000,31.5539,31.9057,31.1335,31.3952,5783796.204629,0
+FE.US,D,20181031,000000,31.2854,31.8244,30.9051,31.4353,6663380.584751,0
+FE.US,D,20181101,000000,31.4167,31.4353,30.8042,31.3422,6559808.7125086,0
+FE.US,D,20181102,000000,31.4255,31.4961,31.057,31.301,4574850.2095385,0
+FE.US,D,20181105,000000,31.4353,31.8411,31.308,31.6009,5180066.0674088,0
+FE.US,D,20181106,000000,31.6205,31.9547,31.404,31.893,3660297.3122749,0
+FE.US,D,20181107,000000,31.893,32.2184,31.8253,32.14,3984861.9679191,0
+FE.US,D,20181108,000000,32.14,32.3781,31.7421,32.0988,4646285.2094222,0
+FE.US,D,20181109,000000,32.0724,32.4477,32.039,32.3546,4274813.2099837,0
+FE.US,D,20181112,000000,32.3869,33.5277,32.3546,33.0278,4814343.0721891,0
+FE.US,D,20181113,000000,33.0356,33.1032,32.4721,32.9338,3233140.3804212,0
+FE.US,D,20181114,000000,32.7711,33.0278,32.4898,32.6377,4648832.1591082,0
+FE.US,D,20181115,000000,32.5339,33.1317,32.234,33.0533,6719729.8057261,0
+FE.US,D,20181116,000000,33.4179,33.5139,32.8985,33.0092,3761994.6866915,0
+FE.US,D,20181119,000000,32.9828,33.4345,32.6947,32.8142,6105263.9082314,0
+FE.US,D,20181120,000000,32.9582,33.068,31.9185,32.3124,6981267.6607701,0
+FE.US,D,20181121,000000,32.0214,32.1321,31.5725,31.7597,5282209.3621031,0
+FE.US,D,20181123,000000,31.7833,32.0724,31.5186,31.9283,1913627.5851648,0
+FE.US,D,20181126,000000,31.9283,32.1321,31.6059,32.09,3468494.4498323,0
+FE.US,D,20181127,000000,32.0812,32.3458,31.844,32.2605,3639499.2639986,0
+FE.US,D,20181128,000000,32.3546,32.4477,31.8538,32.0126,4388041.2460393,0
+FE.US,D,20181129,000000,31.9459,31.9636,31.206,31.6293,6029149.2964648,0
+FE.US,D,20181130,000000,31.6577,32.3124,31.6009,32.2096,7462382.9870308,0
+FE.US,D,20181203,000000,32.2418,32.8985,32.09,32.8563,4492936.5933389,0
+FE.US,D,20181204,000000,32.9582,33.4022,32.7525,32.824,7203531.8781899,0
+FE.US,D,20181206,000000,32.9416,33.2993,32.3458,33.2738,6504040.1062656,0
+FE.US,D,20181207,000000,33.1974,33.5541,32.7711,33.4022,4159506.5935956,0
+FE.US,D,20181210,000000,33.461,33.7755,32.9416,33.6658,4443832.3013581,0
+FE.US,D,20181211,000000,33.6737,33.901,33.2395,33.7246,3663467.7340193,0
+FE.US,D,20181212,000000,33.7677,33.9549,33.3943,33.4022,15148251.625285,0
+FE.US,D,20181213,000000,33.3757,33.9108,33.2228,33.5825,11226011.35419,0
+FE.US,D,20181214,000000,33.6051,33.8696,33.121,33.3081,13810654.058682,0
+FE.US,D,20181217,000000,33.3943,33.4875,31.987,32.1164,6657157.0887037,0
+FE.US,D,20181218,000000,32.2516,32.5075,31.7735,32.039,8774194.72889,0
+FE.US,D,20181219,000000,31.9371,32.4065,31.7039,31.8067,8710394.4555886,0
+FE.US,D,20181220,000000,31.8538,32.1928,31.4157,31.844,8608735.8568482,0
+FE.US,D,20181221,000000,31.7754,32.7161,31.451,31.6667,10483585.724881,0
+FE.US,D,20181224,000000,31.6755,31.8253,30.2848,30.5151,3047255.9106782,0
+FE.US,D,20181226,000000,30.5151,31.1884,30.079,31.1619,4342286.968409,0
+FE.US,D,20181227,000000,31.1188,31.5275,30.4553,31.5275,5056631.8651841,0
+FE.US,D,20181228,000000,31.5813,32.0214,31.4785,31.7235,4107616.575396,0
+FE.US,D,20181231,000000,31.7901,31.987,31.4432,31.9724,6777076.9901599,0
+FE.US,D,20190102,000000,31.8342,31.9636,31.0894,31.2648,4686984.3633571,0
+FE.US,D,20190103,000000,31.2824,31.5725,31.0718,31.255,4231775.2705201,0
+FE.US,D,20190104,000000,30.8993,31.7597,30.8993,31.6489,5230712.2027291,0
+FE.US,D,20190107,000000,31.6009,32.0812,31.5098,32.0478,6812652.6527595,0
+FE.US,D,20190108,000000,32.0037,32.5163,31.8705,32.5075,6716833.8749535,0
+FE.US,D,20190109,000000,32.3781,32.5407,32.1125,32.3124,7477243.2547694,0
+FE.US,D,20190110,000000,32.3458,32.8818,32.2184,32.8475,4793610.3303151,0
+FE.US,D,20190111,000000,32.8406,32.8406,32.431,32.6681,4118853.3582248,0
+FE.US,D,20190114,000000,32.4633,32.5339,31.7519,32.3546,5870980.2515688,0
+FE.US,D,20190115,000000,32.3124,32.7525,32.2016,32.4565,6094097.5338674,0
+FE.US,D,20190116,000000,32.3124,32.8642,32.1232,32.7623,5455090.7149202,0
+FE.US,D,20190117,000000,32.6947,33.113,32.6377,32.9582,5426912.0227824,0
+FE.US,D,20190118,000000,33.0356,33.3591,32.824,33.0944,4470700.7838016,0
+FE.US,D,20190122,000000,33.1974,33.265,32.7329,32.9916,3490908.8315631,0
+FE.US,D,20190123,000000,33.1454,33.5443,33.0092,33.5188,5881123.1521609,0
+FE.US,D,20190124,000000,33.5188,33.5737,33.213,33.4423,4043609.1583501,0
+FE.US,D,20190125,000000,33.2993,33.5277,32.9759,33.0278,3587534.7556838,0
+FE.US,D,20190128,000000,32.9161,33.1356,32.5025,32.8563,6453910.2996877,0
+FE.US,D,20190129,000000,32.9582,33.163,32.6769,32.8308,3918742.2969271,0
+FE.US,D,20190130,000000,32.7299,33.0846,32.7035,32.9916,4166127.0301189,0
+FE.US,D,20190131,000000,32.9916,33.4512,32.7456,33.3757,8684910.6729543,0
+FE.US,D,20190201,000000,33.3228,33.4786,32.8308,33.018,9263664.1725698,0
+FE.US,D,20190204,000000,32.481,32.8602,32.4487,32.8142,10436293.685561,0
+FE.US,D,20190205,000000,32.8142,32.9916,32.6437,32.9416,11748043.182255,0
+FE.US,D,20190206,000000,32.9504,33.3806,32.9161,33.2424,7477176.9279546,0
+FE.US,D,20190207,000000,33.2512,33.8451,33.0612,33.8001,8140665.4844274,0
+FE.US,D,20190208,000000,33.6893,34.0058,33.6471,33.9568,4920793.5281912,0
+FE.US,D,20190211,000000,33.8961,34.043,33.6981,33.8363,4103121.6581818,0
+FE.US,D,20190212,000000,33.902,34.2038,33.7069,33.9824,4430506.7340712,0
+FE.US,D,20190213,000000,33.9735,34.0842,33.8549,33.9735,5871603.7236274,0
+FE.US,D,20190214,000000,34.0058,34.1244,33.6893,33.9216,3951599.5805351,0
+FE.US,D,20190215,000000,34.1196,34.2136,33.7677,34.043,7783328.2394155,0
+FE.US,D,20190219,000000,34.043,34.097,33.8755,34.052,5255981.6987311,0
+FE.US,D,20190220,000000,33.5609,34.0921,33.2248,34.043,7197899.2009999,0
+FE.US,D,20190221,000000,33.9392,34.4753,33.7236,34.4381,5605616.8699333,0
+FE.US,D,20190222,000000,34.4381,35.023,34.4292,35.0132,4424382.2180398,0
+FE.US,D,20190225,000000,34.9878,35.1182,34.6537,34.7634,5706428.5262702,0
+FE.US,D,20190226,000000,34.8506,35.2191,34.6085,35.0623,7334790.6037284,0
+FE.US,D,20190227,000000,34.8085,35.0898,34.8085,35.0132,7169332.7520992,0
+FE.US,D,20190228,000000,35.0486,35.1672,34.7556,35.0417,7951985.0843402,0
+FE.US,D,20190301,000000,34.9878,35.2387,34.8085,35.1672,5836020.91814,0
+FE.US,D,20190304,000000,35.2563,35.3327,34.7908,35.0328,7553711.9496854,0
+FE.US,D,20190305,000000,35.0054,35.1672,34.7144,34.7556,5891087.4805594,0
+FE.US,D,20190306,000000,34.8506,35.1476,34.6762,35.0132,4347012.4988558,0
+FE.US,D,20190307,000000,35.0996,35.4533,34.9418,35.0623,4061568.4189557,0
+FE.US,D,20190308,000000,35.1084,35.1985,34.8085,35.1603,3875992.1137981,0
+FE.US,D,20190311,000000,35.2563,35.5827,35.2289,35.5641,4134550.3642416,0
+FE.US,D,20190312,000000,35.6238,35.8738,35.5641,35.7542,4142325.9077538,0
+FE.US,D,20190313,000000,35.7012,35.9246,35.6758,35.7884,4409207.6632406,0
+FE.US,D,20190314,000000,35.8561,35.8992,35.4171,35.4347,4724471.2586337,0
+FE.US,D,20190315,000000,35.5376,35.5376,35.0417,35.4533,12432687.951804,0
+FE.US,D,20190318,000000,35.4533,35.5121,35.2632,35.4611,4436477.1678101,0
+FE.US,D,20190319,000000,35.4269,35.4269,34.5389,34.7457,5994783.843131,0
+FE.US,D,20190320,000000,34.8506,35.2152,34.6271,34.9026,7271598.4962976,0
+FE.US,D,20190321,000000,34.9026,35.5121,34.8653,35.4611,3465658.7233992,0
+FE.US,D,20190322,000000,35.4935,36.1148,35.3827,35.9168,4425342.4262346,0
+FE.US,D,20190325,000000,35.9952,36.011,35.7542,35.9952,3962366.9735981,0
+FE.US,D,20190326,000000,36.053,36.2265,35.909,36.1148,3819596.9742589,0
+FE.US,D,20190327,000000,36.156,36.1746,35.7189,35.8738,5646048.6757842,0
+FE.US,D,20190328,000000,35.9246,36.0707,35.3877,35.5973,5292340.0177446,0
+FE.US,D,20190329,000000,35.616,35.7884,35.4435,35.7787,6374988.533039,0
+FE.US,D,20190401,000000,35.7101,35.7738,35.3327,35.6425,4286886.7310909,0
+FE.US,D,20190402,000000,35.6924,35.7316,35.3671,35.5474,3962195.5442923,0
+FE.US,D,20190403,000000,35.4611,35.5973,35.2014,35.3327,4709150.7848421,0
+FE.US,D,20190404,000000,35.4171,35.4347,33.7677,33.9118,14145391.206881,0
+FE.US,D,20190405,000000,34.7389,35.2965,34.3949,35.2289,15691191.70618,0
+FE.US,D,20190408,000000,35.2112,35.2563,34.6311,34.7556,6637379.4529618,0
+FE.US,D,20190409,000000,34.6683,35.1436,34.5243,35.127,4032338.7019076,0
+FE.US,D,20190410,000000,35.1182,35.4171,35.0132,35.1084,5581934.1154223,0
+FE.US,D,20190411,000000,35.0721,35.4435,35.0132,35.4347,4803142.003799,0
+FE.US,D,20190412,000000,35.272,35.6013,35.1603,35.5739,2974649.4772049,0
+FE.US,D,20190415,000000,35.5553,35.7277,35.4092,35.4935,3319590.7507488,0
+FE.US,D,20190416,000000,35.4171,35.5973,34.7634,34.7908,4548186.8300144,0
+FE.US,D,20190417,000000,34.833,34.833,34.4645,34.5919,3622624.701917,0
+FE.US,D,20190418,000000,34.5919,35.0809,34.5243,34.8232,5206802.9166354,0
+FE.US,D,20190422,000000,34.8584,35.0417,34.6958,34.9026,3421961.5974382,0
+FE.US,D,20190423,000000,34.9114,35.0996,34.5753,35.0328,4754758.1230674,0
+FE.US,D,20190424,000000,35.1436,35.7963,34.9339,35.1348,4583948.2076952,0
+FE.US,D,20190425,000000,34.884,35.616,34.8653,35.3827,3654011.5710629,0
+FE.US,D,20190426,000000,35.5033,35.8384,35.5033,35.6669,3279398.7418435,0
+FE.US,D,20190429,000000,35.6758,35.7189,35.4092,35.5641,3256854.7677209,0
+FE.US,D,20190430,000000,35.5641,36.1942,35.4347,36.1393,5338189.1937407,0
+FE.US,D,20190501,000000,35.9668,36.3167,35.9668,36.0707,4123426.847204,0
+FE.US,D,20190502,000000,36.1148,36.2599,35.7061,36.0903,4512523.4119368,0
+FE.US,D,20190503,000000,36.2432,36.5705,36.1148,36.545,4601039.0972341,0
+FE.US,D,20190506,000000,36.3187,36.6038,36.2608,36.3519,5276384.8473567,0
+FE.US,D,20190507,000000,36.3461,36.5627,36.2491,36.4667,3546741.7237958,0
+FE.US,D,20190508,000000,36.3883,36.3883,35.911,35.954,6897481.5875699,0
+FE.US,D,20190509,000000,35.9904,36.1805,35.7365,35.8854,2997688.3514067,0
+FE.US,D,20190510,000000,35.8678,36.5705,35.6934,36.5539,3261547.6449666,0
+FE.US,D,20190513,000000,36.3617,36.8734,36.3373,36.8312,4227318.1085697,0
+FE.US,D,20190514,000000,36.7518,36.8468,36.3785,36.5274,3167227.8531736,0
+FE.US,D,20190515,000000,36.5783,36.6234,36.2843,36.2931,2994237.3162153,0
+FE.US,D,20190516,000000,36.2745,36.7087,36.152,36.5783,3061195.7663107,0
+FE.US,D,20190517,000000,36.301,36.987,36.301,36.8468,3624823.6909287,0
+FE.US,D,20190520,000000,37.0046,37.2075,36.7518,36.9508,4386442.2595979,0
+FE.US,D,20190521,000000,36.9958,37.0919,36.7606,36.7782,3441914.7441361,0
+FE.US,D,20190522,000000,36.84,37.0223,36.5783,36.9958,4647681.1337693,0
+FE.US,D,20190523,000000,37.0134,37.4976,36.935,37.4397,4455982.3534053,0
+FE.US,D,20190524,000000,37.4113,37.5172,37.1516,37.1869,3073770.3099722,0
+FE.US,D,20190528,000000,37.2036,37.2124,36.0854,36.1266,6732448.227555,0
+FE.US,D,20190529,000000,36.2236,36.2236,35.0672,35.5641,6111229.2399075,0
+FE.US,D,20190530,000000,35.5209,35.8512,35.4297,35.5376,2600201.954816,0
+FE.US,D,20190531,000000,35.6591,35.954,35.5259,35.7806,3881879.8941216,0
+FE.US,D,20190603,000000,35.9364,36.2138,35.6591,36.1618,3230244.4496485,0
+FE.US,D,20190604,000000,36.2059,36.3461,35.5425,36.301,2622680.6225365,0
+FE.US,D,20190605,000000,36.4587,37.5211,36.4235,37.3692,5041990.9861405,0
+FE.US,D,20190606,000000,37.4545,37.771,37.3417,37.6475,3754856.9010134,0
+FE.US,D,20190607,000000,37.8876,38.2699,37.3339,37.3417,5002083.6723323,0
+FE.US,D,20190610,000000,37.3417,37.4545,37.039,37.3261,2285984.2822706,0
+FE.US,D,20190611,000000,37.3163,37.4211,36.8214,37.0919,2403846.011645,0
+FE.US,D,20190612,000000,37.0821,37.6397,37.0821,37.6309,2443274.7519745,0
+FE.US,D,20190613,000000,37.7073,37.8798,37.4299,37.6113,2770777.1753053,0
+FE.US,D,20190614,000000,37.67,38.2267,37.5593,38.1473,3010772.0809229,0
+FE.US,D,20190617,000000,38.1571,38.2619,37.8386,37.916,2646061.3349374,0
+FE.US,D,20190618,000000,38.2267,38.2267,37.4427,37.7514,4055862.2720632,0
+FE.US,D,20190619,000000,37.5417,37.9062,37.1428,37.6975,6939359.317982,0
+FE.US,D,20190620,000000,37.872,38.1071,37.4113,37.8876,3299653.9306515,0
+FE.US,D,20190621,000000,37.9062,38.2699,37.6397,37.8964,6879857.0222756,0
+FE.US,D,20190624,000000,37.9327,38.0101,37.6475,37.8386,2448974.7763917,0
+FE.US,D,20190625,000000,37.8102,37.9406,37.6632,37.7073,3680672.9097619,0
+FE.US,D,20190626,000000,37.6475,37.7171,36.8468,36.9008,3563915.2667499,0
+FE.US,D,20190627,000000,36.935,37.1095,36.8136,36.8832,3331664.2718559,0
+FE.US,D,20190628,000000,36.8312,37.2124,36.7734,37.1428,7594902.9424619,0
+FE.US,D,20190701,000000,37.2124,37.3496,36.7782,37.0821,3158774.7557385,0
+FE.US,D,20190702,000000,37.1693,37.7514,37.1595,37.6789,3077564.2037752,0
+FE.US,D,20190703,000000,37.8622,38.2218,37.7896,38.0199,2151597.9923142,0
+FE.US,D,20190705,000000,37.767,38.0278,37.2819,37.9406,2043470.9985181,0
+FE.US,D,20190708,000000,37.9934,38.1111,37.5799,37.7848,2109325.3622513,0
+FE.US,D,20190709,000000,37.7848,37.8474,37.4397,37.775,2686228.8539418,0
+FE.US,D,20190710,000000,37.8798,37.9905,37.6554,37.7328,2116757.0267393,0
+FE.US,D,20190711,000000,37.6789,37.9934,37.3594,37.82,2584448.8261098,0
+FE.US,D,20190712,000000,37.8552,37.9248,37.4633,37.6632,4029855.0177988,0
+FE.US,D,20190715,000000,37.5917,38.0532,37.5074,38.0532,4062949.0371147,0
+FE.US,D,20190716,000000,37.9327,38.0807,37.5505,37.7848,2536463.9266793,0
+FE.US,D,20190717,000000,37.9327,38.2895,37.9062,37.9406,2507506.6597779,0
+FE.US,D,20190718,000000,37.9866,38.2169,37.5172,38.2031,2930001.3267618,0
+FE.US,D,20190719,000000,38.0807,38.3463,37.7328,37.7328,2324425.2632669,0
+FE.US,D,20190722,000000,37.7073,37.9376,37.4466,37.8288,2814092.6669784,0
+FE.US,D,20190723,000000,37.8102,37.8474,37.5074,37.5838,9476115.0826461,0
+FE.US,D,20190724,000000,38.3385,38.3463,37.4397,37.8474,5367188.2975561,0
+FE.US,D,20190725,000000,37.6877,38.2129,37.5505,38.0611,6300093.314251,0
+FE.US,D,20190726,000000,38.1767,38.3463,37.9248,38.2267,6585069.0247978,0
+FE.US,D,20190729,000000,38.3933,38.5912,38.2747,38.5834,5605170.9496558,0
+FE.US,D,20190730,000000,38.5668,38.8264,38.0199,38.5912,6859381.4243601,0
+FE.US,D,20190731,000000,38.5746,38.6873,38.0356,38.1473,9553408.27089,0
+FE.US,D,20190801,000000,38.0444,38.748,37.8552,38.505,8269344.607079,0
+FE.US,D,20190802,000000,38.6696,38.7148,38.2345,38.3933,10689452.933285,0
+FE.US,D,20190805,000000,38.3561,38.3855,37.3781,37.6877,13121703.148238,0
+FE.US,D,20190806,000000,37.8984,38.1287,37.3663,38.0032,5208442.7195781,0
+FE.US,D,20190807,000000,37.97,38.3953,37.5319,38.1336,3417618.7216917,0
+FE.US,D,20190808,000000,38.1434,38.8372,37.9082,38.7314,2732983.1358559,0
+FE.US,D,20190809,000000,38.7844,39.0548,38.6314,38.6873,3522714.0698481,0
+FE.US,D,20190812,000000,38.7314,39.043,38.6079,38.9793,2562718.1207771,0
+FE.US,D,20190813,000000,38.5824,38.9499,38.4687,38.6696,3686037.2184553,0
+FE.US,D,20190814,000000,38.4168,38.705,38.018,38.1022,4108416.5788229,0
+FE.US,D,20190815,000000,38.0944,38.7922,38.0944,38.6177,4721099.81562,0
+FE.US,D,20190816,000000,38.652,39.1607,38.5736,39.1067,5377709.7711984,0
+FE.US,D,20190819,000000,39.0891,39.633,38.993,39.5017,5117323.9619057,0
+FE.US,D,20190820,000000,39.5546,39.5546,39.1067,39.3253,3538578.4235205,0
+FE.US,D,20190821,000000,39.2587,39.8358,39.2489,39.8074,4862712.6671452,0
+FE.US,D,20190822,000000,39.7546,40.0593,39.6164,39.9995,4231645.6781282,0
+FE.US,D,20190823,000000,39.9907,40.1749,39.1929,39.3801,5732328.6372186,0
+FE.US,D,20190826,000000,39.536,39.7976,39.4203,39.729,4093937.9453721,0
+FE.US,D,20190827,000000,39.9486,40.0642,39.7252,39.7624,4612079.9608564,0
+FE.US,D,20190828,000000,39.8692,40.1309,39.5458,39.8418,5313178.8825224,0
+FE.US,D,20190829,000000,40.1053,40.2896,39.9035,40.2103,4551463.3746624,0
+FE.US,D,20190830,000000,40.3493,40.3847,40.0642,40.2621,4608529.9456491,0
+FE.US,D,20190903,000000,40.2798,40.757,40.1407,40.7336,4698846.6590696,0
+FE.US,D,20190904,000000,40.9629,41.1813,40.612,40.9981,4427373.047178,0
+FE.US,D,20190905,000000,40.7522,40.9031,40.5375,40.7158,3173106.4497843,0
+FE.US,D,20190906,000000,40.7718,40.9629,40.665,40.857,2576201.8520068,0
+FE.US,D,20190909,000000,40.7806,41.0765,40.6562,41.0677,4152829.0139704,0
+FE.US,D,20190910,000000,40.9727,41.0246,40.4993,40.9109,6801482.1967453,0
+FE.US,D,20190911,000000,40.7718,41.6548,40.6208,41.6548,4029805.0175846,0
+FE.US,D,20190912,000000,41.689,42.1016,41.4714,41.689,3062509.0372425,0
+FE.US,D,20190913,000000,41.6204,41.8301,41.3539,41.4636,2540577.2096055,0
+FE.US,D,20190916,000000,41.4862,41.6714,41.3588,41.6292,2434244.101045,0
+FE.US,D,20190917,000000,41.6106,42.1623,41.6106,42.0937,4300095.9713488,0
+FE.US,D,20190918,000000,42.1888,42.2486,41.839,42.1095,3050148.7802132,0
+FE.US,D,20190919,000000,42.2398,42.2398,41.9947,42.1095,2705135.0573794,0
+FE.US,D,20190920,000000,42.0301,42.1427,41.3705,41.4774,12618070.37858,0
+FE.US,D,20190923,000000,41.5156,41.9517,41.446,41.8017,3495639.4640727,0
+FE.US,D,20190924,000000,41.9085,42.6092,41.8635,42.4074,4653225.0350688,0
+FE.US,D,20190925,000000,42.3623,42.7807,42.2241,42.7386,4626283.0829228,0
+FE.US,D,20190926,000000,42.817,42.9483,42.5592,42.6524,3357663.3628201,0
+FE.US,D,20190927,000000,42.5564,42.7572,42.0399,42.3897,3855945.089147,0
+FE.US,D,20190930,000000,42.4162,42.5386,41.9517,42.2153,7597657.0358922,0
+FE.US,D,20191001,000000,42.0143,42.1261,41.7429,41.9173,3913444.3150484,0
+FE.US,D,20191002,000000,41.839,41.9517,41.2461,41.4078,3546440.7020981,0
+FE.US,D,20191003,000000,41.446,41.8488,41.3176,41.787,4401029.0567772,0
+FE.US,D,20191004,000000,41.9703,42.3113,41.7155,42.2153,2282154.6740291,0
+FE.US,D,20191007,000000,42.0565,42.1977,41.8203,42.0399,4888480.1244641,0
+FE.US,D,20191008,000000,42.0839,42.0839,41.5754,41.6802,3998833.4563402,0
+FE.US,D,20191009,000000,41.8203,41.9801,41.6636,41.8556,2898283.8439548,0
+FE.US,D,20191010,000000,41.6548,42.1525,41.5312,41.9252,2443532.9163457,0
+FE.US,D,20191011,000000,41.839,42.2486,41.7733,41.9173,3094296.9285144,0
+FE.US,D,20191014,000000,41.9517,41.9703,41.4176,41.496,2443203.323097,0
+FE.US,D,20191015,000000,41.5596,41.8105,41.4509,41.6636,3036995.6626447,0
+FE.US,D,20191016,000000,41.5224,41.8556,41.3401,41.839,3527636.539914,0
+FE.US,D,20191017,000000,41.9517,42.2574,41.8105,42.1095,2678452.2900171,0
+FE.US,D,20191018,000000,41.9947,42.4632,41.8635,42.3437,3985205.8469433,0
+FE.US,D,20191021,000000,42.5142,42.5632,42.1193,42.4514,3178645.2490211,0
+FE.US,D,20191022,000000,42.5386,42.6004,42.2329,42.329,3003314.9061214,0
+FE.US,D,20191023,000000,42.5298,42.6338,42.2153,42.3721,5091766.7095689,0
+FE.US,D,20191024,000000,42.1261,42.4672,42.1016,42.2653,5828670.8866547,0
+FE.US,D,20191025,000000,42.3721,42.4162,41.689,42.0203,4380276.927065,0
+FE.US,D,20191028,000000,41.8909,42.1711,41.3225,41.3754,5142779.172989,0
+FE.US,D,20191029,000000,41.3225,41.7782,41.3039,41.6468,5607267.897414,0
+FE.US,D,20191030,000000,41.6802,42.18,41.591,41.8723,6461487.8831683,0
+FE.US,D,20191031,000000,41.934,42.3035,41.8203,42.2937,5300752.2986784,0
+FE.US,D,20191101,000000,42.4074,42.5368,42.1711,42.329,5265505.2089148,0
+FE.US,D,20191104,000000,42.8895,42.8983,41.7684,42.0143,7798978.3064558,0
+FE.US,D,20191105,000000,41.7233,42.0889,41.1157,41.4176,8362347.04629,0
+FE.US,D,20191106,000000,41.3901,41.8713,41.3833,41.5684,10274560.339682,0
+FE.US,D,20191107,000000,41.1961,41.4548,40.907,41.2245,11120340.493364,0
+FE.US,D,20191108,000000,41.0922,41.2049,40.7845,41.1099,4919921.0754743,0
+FE.US,D,20191111,000000,41.1177,41.2147,40.5758,40.615,5756847.1095953,0
+FE.US,D,20191112,000000,40.6874,41.0549,40.6502,40.8531,5585484.1306295,0
+FE.US,D,20191113,000000,41.0128,41.5724,41.0128,41.3989,4516259.1422253,0
+FE.US,D,20191114,000000,41.4078,41.542,41.2343,41.2441,5004234.7019548,0
+FE.US,D,20191115,000000,41.348,41.5234,41.1451,41.5068,5237518.3543336,0
+FE.US,D,20191118,000000,41.6312,41.8674,41.1363,41.2676,8918669.8375742,0
+FE.US,D,20191119,000000,41.3215,41.3215,40.9364,40.9687,4807246.1030124,0
+FE.US,D,20191120,000000,41.0305,41.3754,40.9158,41.3578,6972112.5195115,0
+FE.US,D,20191121,000000,41.4078,41.4548,40.954,41.1539,3808444.8856704,0
+FE.US,D,20191122,000000,41.1715,41.8586,41.1099,41.7714,6947014.4528151,0
+FE.US,D,20191125,000000,41.9125,42.1771,41.5372,42.1065,5222041.7574242,0
+FE.US,D,20191126,000000,42.0811,42.2123,41.9654,42.1497,7531136.3427741,0
+FE.US,D,20191127,000000,42.1693,42.2035,41.7616,42.1693,6170900.9240946,0
+FE.US,D,20191129,000000,42.3525,42.521,41.9752,42.0811,1658586.6967273,0
+FE.US,D,20191202,000000,41.886,42.0713,41.5764,41.9291,4030506.0409958,0
+FE.US,D,20191203,000000,41.9752,42.3427,41.9556,42.1231,3327512.2132534,0
+FE.US,D,20191204,000000,42.1771,42.6142,42.1595,42.521,3580975.5439127,0
+FE.US,D,20191205,000000,42.4505,42.7318,42.3358,42.716,2820717.1851519,0
+FE.US,D,20191206,000000,42.6896,42.9189,42.619,42.6896,2592357.0232516,0
+FE.US,D,20191209,000000,42.6984,42.7072,42.4201,42.4583,3788923.3734746,0
+FE.US,D,20191210,000000,42.4152,42.5828,42.1957,42.3427,3181718.7315747,0
+FE.US,D,20191211,000000,42.3711,42.476,42.0713,42.3711,3363414.407864,0
+FE.US,D,20191212,000000,42.3201,42.6102,42.0663,42.2221,2939158.5088456,0
+FE.US,D,20191213,000000,42.1319,42.3986,41.8527,42.3103,3834063.3627592,0
+FE.US,D,20191216,000000,42.4505,42.8121,42.1986,42.8043,4647673.9908816,0
+FE.US,D,20191217,000000,42.8925,43.0101,42.5564,42.6014,4192705.7154026,0
+FE.US,D,20191218,000000,42.7494,42.914,42.4583,42.8121,3560182.597699,0
+FE.US,D,20191219,000000,42.7866,42.9905,42.6054,42.9817,5191896.7303328,0
+FE.US,D,20191220,000000,43.1483,43.2796,42.9189,43.0777,6001297.1363381,0
+FE.US,D,20191223,000000,43.0875,43.1845,42.5564,42.6984,2885523.585212,0
+FE.US,D,20191224,000000,42.7239,42.8337,42.6142,42.7778,1086031.1828459,0
+FE.US,D,20191226,000000,42.7494,42.9013,42.6445,42.8043,2015068.8360354,0
+FE.US,D,20191227,000000,42.7866,42.8297,42.5916,42.6984,2932018.6823424,0
+FE.US,D,20191230,000000,42.6102,42.7866,42.4946,42.7866,2134409.1431721,0
+FE.US,D,20191231,000000,42.7866,42.8925,42.5142,42.8837,3320554.0201812,0
+FE.US,D,20200102,000000,42.8474,42.8474,41.644,41.9389,5178092.5895672,0
+FE.US,D,20200103,000000,41.8243,42.0535,41.7537,41.8762,3367024.6274107,0
+FE.US,D,20200106,000000,41.9125,42.0937,41.7616,41.9556,2804866.0968423,0
+FE.US,D,20200107,000000,41.7537,42.0761,41.6822,41.9291,2479414.7027057,0
+FE.US,D,20200108,000000,42.0447,42.2309,41.9223,42.0163,3059939.6384808,0
+FE.US,D,20200109,000000,41.9654,42.3358,41.9389,42.2388,2548892.5513484,0
+FE.US,D,20200110,000000,42.3525,42.6014,41.9947,42.0359,4638888.2389603,0
+FE.US,D,20200113,000000,42.0899,42.4162,42.0899,42.1497,2875491.9095863,0
+FE.US,D,20200114,000000,42.1065,42.4015,41.8674,42.3888,3590177.6241479,0
+FE.US,D,20200115,000000,42.5044,42.9355,42.4848,42.7494,3161251.2969596,0
+FE.US,D,20200116,000000,42.4946,43.209,42.4946,43.0423,3882413.5698771,0
+FE.US,D,20200117,000000,43.1198,43.3609,42.7954,43.2874,3684623.9470951,0
+FE.US,D,20200121,000000,43.1571,43.5186,43.0943,43.5,3234575.0804445,0
+FE.US,D,20200122,000000,43.7029,44.0391,43.6206,44.0205,3806956.1037827,0
+FE.US,D,20200123,000000,43.9773,44.4448,43.9067,44.4272,3557031.5637928,0
+FE.US,D,20200124,000000,44.4006,44.7799,44.189,44.533,2752498.5255765,0
+FE.US,D,20200127,000000,44.4888,44.7985,44.1449,44.3478,2999895.5037187,0
+FE.US,D,20200128,000000,44.4006,44.8446,44.3566,44.728,2963287.1836342,0
+FE.US,D,20200129,000000,44.7525,45.0612,44.6133,44.9749,3341459.2117736,0
+FE.US,D,20200130,000000,44.9053,45.0367,44.5672,44.9837,5168618.0591853,0
+FE.US,D,20200131,000000,44.9651,45.0435,44.4526,44.8162,6678963.3045639,0
+FE.US,D,20200203,000000,44.9651,45.4669,44.8573,45.4434,3916746.3700098,0
+FE.US,D,20200204,000000,45.4512,46.1127,45.3092,45.4336,5178301.7741368,0
+FE.US,D,20200205,000000,45.3816,45.9305,45.3552,45.8031,3517168.1277235,0
+FE.US,D,20200206,000000,45.8129,45.9119,45.5463,45.5639,3764145.7163141,0
+FE.US,D,20200207,000000,45.3698,45.8031,45.1553,45.5463,3132405.2550244,0
+FE.US,D,20200210,000000,45.5639,45.7149,45.2307,45.6609,4932721.1303059,0
+FE.US,D,20200211,000000,45.8129,45.9539,45.656,45.8217,2911798.1875605,0
+FE.US,D,20200212,000000,45.8129,46.0069,45.607,45.7687,2886354.2010151,0
+FE.US,D,20200213,000000,45.8549,46.2656,45.6884,46.2127,2670723.6854815,0
+FE.US,D,20200214,000000,46.249,46.445,46.1059,46.4352,2760200.5993862,0
+FE.US,D,20200218,000000,46.5782,46.688,46.346,46.4694,2814178.3816313,0
+FE.US,D,20200219,000000,46.4606,46.488,46.2176,46.3636,2825384.5520842,0
+FE.US,D,20200220,000000,46.346,46.4038,45.9687,46.0431,2918290.0521045,0
+FE.US,D,20200221,000000,45.9637,46.1245,45.6884,45.8481,6673783.6905393,0
+FE.US,D,20200224,000000,45.5374,45.7639,45.0043,45.0122,4980175.4152185,0
+FE.US,D,20200225,000000,45.0837,45.2258,43.4118,43.4658,5017824.5560881,0
+FE.US,D,20200226,000000,43.4902,43.9009,42.9317,42.9405,4682060.8728786,0
+FE.US,D,20200227,000000,42.7268,42.9915,41.1001,41.1001,5987078.7080837,0
+FE.US,D,20200228,000000,40.2111,40.2111,38.7363,39.5889,10587554.537598,0
+FE.US,D,20200302,000000,39.7144,42.1585,39.7144,42.0693,6630178.4017064,0
+FE.US,D,20200303,000000,41.9625,42.8248,40.7345,40.8246,8893477.8929247,0
+FE.US,D,20200304,000000,41.4803,43.1267,41.1363,43.1179,6037213.6167243,0
+FE.US,D,20200305,000000,42.2467,42.914,41.3921,41.9007,6908302.0420847,0
+FE.US,D,20200306,000000,40.6562,41.5097,39.7662,41.3225,6743119.7018398,0
+FE.US,D,20200309,000000,38.6912,39.3399,34.8947,38.1669,11418915.241757,0
+FE.US,D,20200310,000000,39.0646,40.1583,38.1571,39.9613,8134467.4986934,0
+FE.US,D,20200311,000000,38.7265,39.4282,37.767,38.3423,9664570.9919758,0
+FE.US,D,20200312,000000,35.7846,36.9929,33.7393,34.2469,8275205.8566766,0
+FE.US,D,20200313,000000,36.1756,36.6724,34.4243,36.6636,6827706.7988795,0
+FE.US,D,20200316,000000,33.5169,35.3495,30.1084,30.4936,7538299.6387657,0
+FE.US,D,20200317,000000,31.3481,35.9982,29.2588,35.6601,10316592.152387,0
+FE.US,D,20200318,000000,33.3297,34.3979,29.8331,33.071,8158499.2342913,0
+FE.US,D,20200319,000000,33.1798,33.214,29.7831,31.9968,5951729.5770667,0
+FE.US,D,20200320,000000,32.0664,32.6241,30.2104,30.4759,6066594.3548275,0
+FE.US,D,20200323,000000,30.2456,31.7833,28.4492,29.5067,6952117.5358997,0
+FE.US,D,20200324,000000,30.4132,32.0233,30.1466,31.5431,6074318.8777129,0
+FE.US,D,20200325,000000,31.4098,33.1522,29.8497,31.5617,5842701.5590028,0
+FE.US,D,20200326,000000,31.5333,34.9134,31.4902,34.3793,5528984.9090118,0
+FE.US,D,20200327,000000,33.214,35.8512,32.9916,34.3175,6527226.940285,0
+FE.US,D,20200330,000000,34.8418,36.3705,34.0608,35.9982,7081686.4582812,0
+FE.US,D,20200331,000000,35.5875,36.2991,34.7693,35.6229,8668586.1132288,0
+FE.US,D,20200401,000000,34.0774,34.9554,33.9069,34.5469,7850990.7741596,0
+FE.US,D,20200402,000000,33.9882,36.0246,33.9882,35.5621,5425662.0174278,0
+FE.US,D,20200403,000000,35.1887,35.8022,33.3933,33.7393,3875003.3340522,0
+FE.US,D,20200406,000000,35.0016,37.2516,35.0016,36.7714,5801604.4441796,0
+FE.US,D,20200407,000000,37.723,38.016,35.909,35.9796,6948619.5617317,0
+FE.US,D,20200408,000000,36.2011,38.753,35.9178,38.4315,4133353.4203388,0
+FE.US,D,20200409,000000,38.9137,40.2877,38.9137,39.7849,6451566.4120962,0
+FE.US,D,20200413,000000,39.2145,39.5634,38.2825,39.0558,3381335.9132058,0
+FE.US,D,20200414,000000,39.8819,40.6962,39.6516,40.4248,3950403.6570447,0
+FE.US,D,20200415,000000,39.4027,39.6948,38.7892,39.0744,2760450.6004571,0
+FE.US,D,20200416,000000,39.1087,39.9652,38.5677,39.8819,3096453.0601996,0
+FE.US,D,20200417,000000,40.6562,41.2167,39.83,41.0833,2757783.2420921,0
+FE.US,D,20200420,000000,40.7345,40.7345,39.4027,39.5546,3191001.4244002,0
+FE.US,D,20200421,000000,38.9137,39.0646,37.8994,38.4061,4269942.7809571,0
+FE.US,D,20200422,000000,39.1812,39.6075,38.3815,39.3135,2772872.0822384,0
+FE.US,D,20200423,000000,39.5174,39.6868,38.0326,38.2561,3588816.393827,0
+FE.US,D,20200424,000000,35.5523,38.4933,34.978,37.625,6430191.8307379,0
+FE.US,D,20200427,000000,37.873,39.0107,37.7308,38.6814,5014178.6221026,0
+FE.US,D,20200428,000000,39.1263,39.3135,37.7396,37.9092,4715506.9345189,0
+FE.US,D,20200429,000000,38.5138,38.9754,37.573,37.6524,3547220.2972745,0
+FE.US,D,20200430,000000,37.3487,37.5358,36.1128,36.6901,3494309.8665403,0
+FE.US,D,20200501,000000,36.3441,36.3441,35.7532,36.3079,3727319.0279473,0
+FE.US,D,20200504,000000,36.2991,36.7352,35.8365,36.6205,3700544.423457,0
+FE.US,D,20200505,000000,36.8684,37.5828,36.842,37.0546,3155800.2532008,0
+FE.US,D,20200506,000000,37.1252,37.3065,35.8336,35.8982,4412626.0452308,0
+FE.US,D,20200507,000000,36.3275,36.5627,35.907,36.0874,3655987.0897295,0
+FE.US,D,20200508,000000,36.5627,36.7146,36.0138,36.4353,2907929.8036426,0
+FE.US,D,20200511,000000,36.2197,36.5293,35.5925,36.2745,3233358.7487035,0
+FE.US,D,20200512,000000,36.3823,36.6156,35.5023,35.5385,4396136.1786747,0
+FE.US,D,20200513,000000,35.3857,35.4925,34.7477,35.0466,4203588.4150821,0
+FE.US,D,20200514,000000,34.685,36.0138,34.2283,35.861,4629720.8527512,0
+FE.US,D,20200515,000000,35.5111,35.8384,34.6673,35.2622,8299251.87805,0
+FE.US,D,20200518,000000,36.2745,37.0419,36.2481,36.8939,3344967.390067,0
+FE.US,D,20200519,000000,36.7244,36.8939,36.1952,36.2197,2760983.2558001,0
+FE.US,D,20200520,000000,36.5166,36.6528,36.0188,36.1481,3356643.9706982,0
+FE.US,D,20200521,000000,35.9972,36.5539,35.9246,36.2843,3284218.1502435,0
+FE.US,D,20200522,000000,36.1952,36.5539,36.1011,36.4715,3122729.7033731,0
+FE.US,D,20200526,000000,37.1811,37.3505,36.4715,36.5343,2616580.5964058,0
+FE.US,D,20200527,000000,37.0017,37.135,36.3991,37.1183,5686977.4225393,0
+FE.US,D,20200528,000000,37.7367,38.4266,37.4682,38.3119,4076792.9739691,0
+FE.US,D,20200529,000000,38.1787,38.4649,37.7563,37.9248,5191593.66781,0
+FE.US,D,20200601,000000,37.8082,38.5442,37.6015,38.3757,2704514.6465584,0
+FE.US,D,20200602,000000,38.5814,38.6618,37.9425,38.653,3169193.1677148,0
+FE.US,D,20200603,000000,38.9666,39.4066,38.747,39.0293,3262280.3011663,0
+FE.US,D,20200604,000000,38.7872,38.8598,37.6573,38.016,3796072.3836906,0
+FE.US,D,20200605,000000,38.4825,39.3576,38.3933,38.8334,4015446.7928129,0
+FE.US,D,20200608,000000,38.6971,39.5771,38.4737,39.4703,3352905.1791721,0
+FE.US,D,20200609,000000,39.1557,39.1557,38.3933,38.4923,3212976.0083287,0
+FE.US,D,20200610,000000,38.653,38.7598,37.8278,37.918,2902116.5134341,0
+FE.US,D,20200611,000000,37.3692,37.3692,36.0922,36.3471,4346302.2917319,0
+FE.US,D,20200612,000000,37.1252,37.2163,35.6875,36.2843,4384290.2095628,0
+FE.US,D,20200615,000000,35.4591,36.5627,34.883,36.3187,4675431.2526425,0
+FE.US,D,20200616,000000,37.3505,37.477,36.1393,36.3559,5670619.1892002,0
+FE.US,D,20200617,000000,36.4715,36.4989,35.7277,36.1217,4262738.6684642,0
+FE.US,D,20200618,000000,35.8982,36.4089,35.7718,36.3559,3834296.016817,0
+FE.US,D,20200619,000000,36.8842,36.8842,34.9634,34.982,9480969.1850723,0
+FE.US,D,20200622,000000,35.0613,35.664,34.5791,35.6277,5121525.0003098,0
+FE.US,D,20200623,000000,36.0325,36.0325,34.7144,34.8036,4182111.7924703,0
+FE.US,D,20200624,000000,34.5331,34.6605,33.4835,33.904,5410656.8511093,0
+FE.US,D,20200625,000000,33.753,33.7971,33.2012,33.6805,4134700.3648842,0
+FE.US,D,20200626,000000,33.5119,33.7707,32.9004,33.069,6790588.272528,0
+FE.US,D,20200629,000000,33.4031,34.093,33.2856,34.093,3638754.3628484,0
+FE.US,D,20200630,000000,34.1117,34.9388,33.9618,34.8036,6672561.2363231,0
+FE.US,D,20200701,000000,34.883,35.8982,34.685,35.7914,4855066.7160249,0
+FE.US,D,20200702,000000,36.1217,36.1863,35.6777,35.8248,3228445.4623504,0
+FE.US,D,20200706,000000,35.9786,36.5872,35.6905,36.059,4706181.384367,0
+FE.US,D,20200707,000000,35.7346,36.2608,35.4857,36.1217,4723754.9290345,0
+FE.US,D,20200708,000000,36.0492,36.5343,35.7865,36.4637,5165341.5145373,0
+FE.US,D,20200709,000000,36.2383,36.2843,35.6277,36.0678,4213701.7237106,0
+FE.US,D,20200710,000000,36.0678,37.1115,36.006,37.037,3103138.803125,0
+FE.US,D,20200713,000000,36.9566,37.2349,36.4813,36.6528,2967690.2637203,0
+FE.US,D,20200714,000000,36.6342,37.135,36.4401,36.7244,8628656.3503449,0
+FE.US,D,20200715,000000,37.3603,37.4897,36.6205,36.6342,4935129.3038871,0
+FE.US,D,20200716,000000,36.6156,37.1811,36.4891,37.0546,2949617.7373233,0
+FE.US,D,20200717,000000,37.2261,38.0062,37.1115,37.818,3755700.7821794,0
+FE.US,D,20200720,000000,37.6113,37.7112,37.0115,37.0292,3077179.5082497,0
+FE.US,D,20200721,000000,37.3692,37.379,30.1535,30.7375,45776632.828133,0
+FE.US,D,20200722,000000,26.0345,26.6539,20.5054,24.3117,151476432.55332,0
+FE.US,D,20200723,000000,24.8684,25.8464,24.1951,24.591,59514181.471613,0
+FE.US,D,20200724,000000,25.0731,27.0597,24.9752,26.457,42804269.075006,0
+FE.US,D,20200727,000000,26.698,27.2458,25.3525,26.2756,24017645.741573,0
+FE.US,D,20200728,000000,26.0257,27.1518,25.9189,26.1512,17636564.325291,0
+FE.US,D,20200729,000000,26.3942,26.6814,25.5054,25.7024,14612937.087259,0
+FE.US,D,20200730,000000,25.5054,26.2854,25.3525,25.9101,12016416.780867,0
+FE.US,D,20200731,000000,25.7562,26.2051,25.4701,26.0257,18295245.718314,0
+FE.US,D,20200803,000000,25.9356,26.2854,25.5582,26.1973,9203298.6078593,0
+FE.US,D,20200804,000000,26.259,26.8431,26.0787,26.602,9195343.4717411,0
+FE.US,D,20200805,000000,26.8235,26.8235,25.7151,25.9719,9244721.234281,0
+FE.US,D,20200806,000000,25.8905,26.7451,25.7817,26.5432,7198137.977533,0
+FE.US,D,20200807,000000,26.3344,26.9725,26.31,26.7823,10274232.787259,0
+FE.US,D,20200810,000000,26.9263,27.6457,26.9175,27.3458,10221365.213851,0
+FE.US,D,20200811,000000,27.4556,27.582,26.7078,27.1998,12584104.92696,0
+FE.US,D,20200812,000000,27.1998,27.482,26.9725,27.1733,6122278.2668301,0
+FE.US,D,20200813,000000,27.1273,27.4948,26.7637,26.9263,6373995.671643,0
+FE.US,D,20200814,000000,26.9263,27.0733,26.5814,26.6824,4187546.5096287,0
+FE.US,D,20200817,000000,26.5814,26.7539,26.2364,26.3276,5334753.4647373,0
+FE.US,D,20200818,000000,26.2531,26.5275,26.0718,26.2708,4505175.4212765,0
+FE.US,D,20200819,000000,26.2904,26.3344,25.9179,26.0541,6005254.2961465,0
+FE.US,D,20200820,000000,25.8905,26.1531,25.6622,25.7994,7343609.0088507,0
+FE.US,D,20200821,000000,25.8719,25.8817,25.3976,25.572,8037966.0649019,0
+FE.US,D,20200824,000000,25.7004,25.8258,25.3858,25.7533,5138358.74589,0
+FE.US,D,20200825,000000,25.8356,25.8905,25.3819,25.4172,5395005.7636565,0
+FE.US,D,20200826,000000,25.2623,25.625,24.9537,25.4808,7142418.3510917,0
+FE.US,D,20200827,000000,25.5622,25.7445,25.4172,25.5622,4329704.2614472,0
+FE.US,D,20200828,000000,25.672,25.8817,25.4622,25.7533,4840660.5318641,0
+FE.US,D,20200831,000000,25.8356,26.1189,25.6965,26.0081,5276427.7046831,0
+FE.US,D,20200901,000000,25.7631,26.0591,25.471,25.7082,6038072.8040782,0
+FE.US,D,20200902,000000,25.7249,26.649,25.6818,26.5098,8068455.99143,0
+FE.US,D,20200903,000000,26.7823,27.2644,26.4178,26.7362,6741495.205085,0
+FE.US,D,20200904,000000,26.8735,27.1469,26.454,26.7451,6722476.7562688,0
+FE.US,D,20200908,000000,26.8362,27.0165,26.4442,26.5,4610027.9112497,0
+FE.US,D,20200909,000000,26.699,26.846,26.455,26.5098,4821338.0001125,0
+FE.US,D,20200910,000000,26.4706,26.796,26.0895,26.4266,4960955.9451329,0
+FE.US,D,20200911,000000,26.4001,26.7176,26.3766,26.6824,2897282.8192586,0
+FE.US,D,20200914,000000,26.699,27.1802,26.6353,26.9823,3877058.4448965,0
+FE.US,D,20200915,000000,27.0557,27.1733,26.5364,26.699,3886991.1405065,0
+FE.US,D,20200916,000000,26.5432,27.3086,26.5177,27.0733,3172567.6719662,0
+FE.US,D,20200917,000000,26.8264,27.238,26.3002,27.1087,3284800.8058006,0
+FE.US,D,20200918,000000,27.0165,27.0891,26.3344,26.3442,7486056.5578291,0
+FE.US,D,20200921,000000,26.0993,26.3903,25.8258,26.0443,4254460.0615724,0
+FE.US,D,20200922,000000,26.0443,26.2276,25.9267,25.9905,4104130.8461783,0
+FE.US,D,20200923,000000,26.0443,26.2531,24.836,25.0879,10299517.589449,0
+FE.US,D,20200924,000000,25.1791,25.8258,25.0879,25.6161,6890768.293506,0
+FE.US,D,20200925,000000,25.5534,26.1306,25.4348,26.0169,3643773.7721052,0
+FE.US,D,20200928,000000,26.2619,26.2806,25.8621,25.8817,3554218.2864354,0
+FE.US,D,20200929,000000,25.9533,26.1355,25.5818,26.0169,2782721.1040206,0
+FE.US,D,20200930,000000,26.1355,26.3619,25.9091,26.1189,5568463.6495555,0
+FE.US,D,20201001,000000,26.1992,26.4001,25.8817,26.162,3084463.2129203,0
+FE.US,D,20201002,000000,25.9905,27.0733,25.8356,26.8549,4408631.1301586,0
+FE.US,D,20201005,000000,26.9823,27.3282,26.7588,27.2096,3164275.7997116,0
+FE.US,D,20201006,000000,27.2449,27.9916,27.1273,27.6643,5830714.7729611,0
+FE.US,D,20201007,000000,27.8191,27.9887,27.6271,27.8005,4298726.5777277,0
+FE.US,D,20201008,000000,27.9005,28.5286,27.8367,28.4552,3738058.8698719,0
+FE.US,D,20201009,000000,28.5286,28.7286,28.2542,28.4012,4842205.4364412,0
+FE.US,D,20201012,000000,28.319,28.6835,28.2738,28.4356,6005070.6218904,0
+FE.US,D,20201013,000000,28.2542,28.5826,28.0827,28.4826,4723704.9288203,0
+FE.US,D,20201014,000000,28.5453,28.8295,27.6271,28.5924,4981598.890704,0
+FE.US,D,20201015,000000,28.3816,28.8247,28.3356,28.6639,3103620.4378413,0
+FE.US,D,20201016,000000,28.7188,29.0971,28.5022,28.8295,4298852.0884694,0
+FE.US,D,20201019,000000,28.8383,29.2558,28.7207,28.8639,7718921.8410688,0
+FE.US,D,20201020,000000,29.3372,29.492,28.9109,28.9569,6238684.8879303,0
+FE.US,D,20201021,000000,28.8011,29.4283,28.7913,29.4096,9459094.6015723,0
+FE.US,D,20201022,000000,29.4479,30.2652,29.3372,30.0486,6703934.840106,0
+FE.US,D,20201023,000000,30.1564,30.3378,29.8625,30.2936,4850457.512607,0
+FE.US,D,20201026,000000,30.0565,30.4014,29.7831,30.3112,7885186.8390127,0
+FE.US,D,20201027,000000,30.3662,30.5759,30.0927,30.375,5793258.4900606,0
+FE.US,D,20201028,000000,30.0202,30.0731,28.7011,28.8923,8543864.1503857,0
+FE.US,D,20201029,000000,28.8295,29.3842,28.2542,28.9373,9489686.5693538,0
+FE.US,D,20201030,000000,27.8917,28.6384,26.8999,27.0361,22305106.772914,0
+FE.US,D,20201102,000000,27.337,27.973,27.0361,27.2282,7961819.8203467,0
+FE.US,D,20201103,000000,27.6182,27.7515,27.2546,27.3997,4978085.610348,0
+FE.US,D,20201104,000000,27.1998,27.4634,26.4178,26.4364,6687408.2386987,0
+FE.US,D,20201105,000000,26.8783,27.6437,26.8509,27.0989,6318091.3505329,0
+FE.US,D,20201106,000000,27.1371,27.5124,26.7402,26.8039,6556365.8406175,0
+FE.US,D,20201109,000000,27.7074,28.6404,27.0891,27.2204,8924735.1696786,0
+FE.US,D,20201110,000000,27.3938,27.5428,26.8421,27.0253,9237340.5904197,0
+FE.US,D,20201111,000000,27.0351,27.487,26.8783,27.4683,5973774.5694601,0
+FE.US,D,20201112,000000,27.3027,27.3722,26.5746,27.0449,9406313.7632299,0
+FE.US,D,20201113,000000,27.3027,27.432,27.0019,27.2106,4224007.8903082,0
+FE.US,D,20201116,000000,27.6065,27.6065,25.9747,26.2786,12693765.600795,0
+FE.US,D,20201117,000000,26.2786,26.7872,26.1767,26.501,8365310.32429,0
+FE.US,D,20201118,000000,26.6108,26.8695,26.2061,26.3256,8202016.7676462,0
+FE.US,D,20201119,000000,26.308,26.8039,26.1139,26.7774,6269399.3052161,0
+FE.US,D,20201120,000000,26.1767,26.2335,25.18,25.817,25071524.745872,0
+FE.US,D,20201123,000000,25.8641,25.9415,25.523,25.5504,6321239.3232015,0
+FE.US,D,20201124,000000,25.623,25.7249,24.5538,24.5832,15574327.940265,0
+FE.US,D,20201125,000000,24.5636,24.7018,24.1255,24.491,8265367.0390198,0
+FE.US,D,20201127,000000,24.5097,24.7674,24.4205,24.6371,2589765.1754141,0
+FE.US,D,20201130,000000,24.5264,24.8076,24.2412,24.491,9245257.9712742,0
+FE.US,D,20201201,000000,24.399,25.0879,24.2235,25.0545,10013812.28394,0
+FE.US,D,20201202,000000,24.9869,25.2094,24.7576,25.1898,4423615.8882264,0
+FE.US,D,20201203,000000,25.1898,25.7533,24.9429,25.7249,6299783.1088406,0
+FE.US,D,20201204,000000,25.7249,26.8127,25.6808,26.6951,8546233.5482906,0
+FE.US,D,20201207,000000,26.6667,27.2615,26.555,27.1733,9509681.5529655,0
+FE.US,D,20201208,000000,26.9705,28.0681,26.9333,27.9025,8428524.8807965,0
+FE.US,D,20201209,000000,28.0769,28.657,28.0083,28.2513,10373152.598757,0
+FE.US,D,20201210,000000,28.3082,28.4278,27.7221,27.8652,5401875.1808382,0
+FE.US,D,20201211,000000,27.7555,28.3532,27.7457,28.0122,5297297.1818368,0
+FE.US,D,20201214,000000,28.3082,28.657,27.9436,27.9857,4206192.5078699,0
+FE.US,D,20201215,000000,28.0583,28.9628,27.9113,28.9539,4936757.882292,0
+FE.US,D,20201216,000000,28.9991,29.2294,28.4356,28.5022,5663028.3403567,0
+FE.US,D,20201217,000000,28.7041,28.8883,28.1141,28.1229,4085853.2168621,0
+FE.US,D,20201218,000000,28.0681,28.4356,27.7731,27.9759,9772022.4726741,0
+FE.US,D,20201221,000000,27.681,27.7319,27.238,27.6535,6908174.4905179,0
+FE.US,D,20201222,000000,27.5692,27.7407,27.384,27.6153,4489488.6193851,0
+FE.US,D,20201223,000000,27.8279,27.9201,27.0067,27.0067,5227824.4352567,0
+FE.US,D,20201224,000000,27.0989,27.432,26.9244,27.3674,2099532.4631585,0
+FE.US,D,20201228,000000,27.4506,28.0122,27.1782,27.3115,4474297.7379853,0
+FE.US,D,20201229,000000,27.3772,27.7457,27.2204,27.3938,5284123.6560176,0
+FE.US,D,20201230,000000,27.4418,27.7956,27.4036,27.7643,2892699.126154,0
+FE.US,D,20201231,000000,27.6349,28.2513,27.5428,28.2248,2971585.1783641,0
+FE.US,D,20210104,000000,28.2248,28.2709,27.0635,27.2106,5657120.1517825,0
+FE.US,D,20210105,000000,27.2008,27.5692,26.9665,27.5144,4861661.6422347,0
+FE.US,D,20210106,000000,27.4958,28.0965,27.4772,27.9387,7876093.9429186,0
+FE.US,D,20210107,000000,28.0122,28.0543,27.3115,27.3213,5097528.9791507,0
+FE.US,D,20210108,000000,27.3488,27.6633,27.2302,27.579,3478145.5115827,0
+FE.US,D,20210111,000000,27.5692,28.1592,27.534,27.8465,6058810.648015,0
+FE.US,D,20210112,000000,27.8093,28.1592,27.6153,28.1141,4787132.7515466,0
+FE.US,D,20210113,000000,28.216,28.5257,28.1327,28.3904,3464571.98405,0
+FE.US,D,20210114,000000,28.4002,28.9628,28.2611,28.8149,5042477.7229193,0
+FE.US,D,20210115,000000,28.6943,29.2676,28.3582,29.2019,4592081.9160071,0
+FE.US,D,20210119,000000,29.4136,29.4606,28.5992,28.6865,6604306.8623091,0
+FE.US,D,20210120,000000,28.5845,28.9295,28.3082,28.8883,4347610.460601,0
+FE.US,D,20210121,000000,28.6943,28.9991,28.6218,28.6482,3405366.6283912,0
+FE.US,D,20210122,000000,28.657,28.9755,28.4002,28.8345,3140086.9205835,0
+FE.US,D,20210125,000000,28.6865,29.395,28.6482,29.3784,4297844.9412979,0
+FE.US,D,20210126,000000,29.4518,29.6213,29.1745,29.442,5655084.4287764,0
+FE.US,D,20210127,000000,29.0912,29.2862,28.3386,28.4552,6706543.014544,0
+FE.US,D,20210128,000000,28.4454,28.8981,28.2807,28.4552,3561025.4584524,0
+FE.US,D,20210129,000000,28.4002,28.6668,28.0161,28.363,7637691.9012672,0
+FE.US,D,20210201,000000,28.317,28.8149,27.8652,28.7501,5282056.3002229,0
+FE.US,D,20210202,000000,28.8785,29.9124,28.612,29.4224,5770675.7402616,0
+FE.US,D,20210203,000000,29.3214,30.0281,29.2578,29.8742,6159226.3842885,0
+FE.US,D,20210204,000000,29.9222,30.3142,29.6419,30.08,5783415.5907537,0
+FE.US,D,20210205,000000,30.1927,30.4681,29.8938,30.127,4751092.8012439,0
+FE.US,D,20210208,000000,30.0996,30.5847,29.8193,29.9869,5906291.6273221,0
+FE.US,D,20210209,000000,30.0251,30.3602,29.8007,30.3602,3921766.7996791,0
+FE.US,D,20210210,000000,30.5288,30.5288,29.4508,29.6321,5486095.9497781,0
+FE.US,D,20210211,000000,29.7547,29.8007,28.9275,29.0451,4917844.5359667,0
+FE.US,D,20210212,000000,28.9609,29.3048,28.9324,29.1568,2673097.1650365,0
+FE.US,D,20210216,000000,29.296,29.9722,29.0912,29.8007,5585646.3762224,0
+FE.US,D,20210217,000000,29.8389,29.8938,29.3989,29.8193,5714230.6005082,0
+FE.US,D,20210218,000000,29.4842,33.0308,29.4842,31.9655,20176728.267819,0
+FE.US,D,20210219,000000,31.7323,31.9655,31.1864,31.7617,6769313.6915981,0
+FE.US,D,20210222,000000,31.9655,32.1428,31.2942,31.6195,3651381.9679617,0
+FE.US,D,20210223,000000,31.8155,31.9381,31.2942,31.2942,4490304.9494127,0
+FE.US,D,20210224,000000,31.3206,32.041,31.3128,31.9655,5312261.5316539,0
+FE.US,D,20210225,000000,31.9567,32.2448,31.1816,31.2746,4993795.8817278,0
+FE.US,D,20210226,000000,31.4236,31.5559,30.8826,30.9297,4532879.6215857,0
+FE.US,D,20210301,000000,31.3971,31.7881,31.1628,31.1816,3527536.5394856,0
+FE.US,D,20210302,000000,31.1168,31.2374,30.6121,30.6219,3479810.8248389,0
+FE.US,D,20210303,000000,30.6317,30.7621,30.1182,30.7063,4589312.5163887,0
+FE.US,D,20210304,000000,30.7993,31.2374,30.5377,31.0051,5880983.3556437,0
+FE.US,D,20210305,000000,31.2286,31.2638,30.3504,30.9953,5910681.4420451,0
+FE.US,D,20210308,000000,31.2472,31.3402,30.9708,31.1433,4347106.3768089,0
+FE.US,D,20210309,000000,31.4716,32.134,31.3922,31.9008,6001789.9955923,0
+FE.US,D,20210310,000000,31.9841,32.5447,31.9655,32.2448,4024931.5273203,0
+FE.US,D,20210311,000000,32.0772,32.4369,31.8597,32.3389,5215101.9317777,0
+FE.US,D,20210312,000000,32.5163,32.6751,32.1566,32.6005,4387705.5303154,0
+FE.US,D,20210315,000000,32.7691,33.0062,32.4741,32.8985,3172549.3045405,0
+FE.US,D,20210316,000000,32.7955,34.4204,32.7495,33.1886,5096695.3021101,0
+FE.US,D,20210317,000000,33.4041,33.7021,32.7593,32.8524,3722716.9674171,0
+FE.US,D,20210318,000000,32.8151,33.1238,32.283,32.3212,4535539.8370629,0
+FE.US,D,20210319,000000,32.3477,33.0258,31.8724,32.5349,11850501.784423,0
+FE.US,D,20210322,000000,32.236,32.6005,32.0312,32.0772,3309989.6892125,0
+FE.US,D,20210323,000000,32.0586,32.3428,31.8959,32.0968,4266927.4619179,0
+FE.US,D,20210324,000000,32.0498,32.6339,32.0126,32.041,4187494.4685894,0
+FE.US,D,20210325,000000,32.1998,32.2448,31.6245,31.9655,2951360.601932,0
+FE.US,D,20210326,000000,31.9841,32.283,31.6685,31.9841,3271936.4649794,0
+FE.US,D,20210329,000000,31.9008,32.825,31.9008,32.6751,3771281.4611672,0
+FE.US,D,20210330,000000,32.4692,32.7417,32.0968,32.19,3539895.7761024,0
+FE.US,D,20210331,000000,32.2928,32.4839,32.1066,32.3761,3990769.1360808,0
+FE.US,D,20210401,000000,32.2546,32.3389,31.7803,32.0214,4180398.5198251,0
+FE.US,D,20210405,000000,32.087,32.5907,32.0037,32.479,3598684.8034473,0
+FE.US,D,20210406,000000,32.4241,32.4986,32.2546,32.479,5544293.1378531,0
+FE.US,D,20210407,000000,32.5545,32.8348,32.4085,32.6937,7915890.0317605,0
+FE.US,D,20210408,000000,32.7769,32.8612,32.3761,32.6564,5335721.8362326,0
+FE.US,D,20210409,000000,32.7221,32.8524,32.3428,32.4506,2137380.5844722,0
+FE.US,D,20210412,000000,32.4506,32.6055,32.2928,32.3761,2524497.5488883,0
+FE.US,D,20210413,000000,32.3859,32.8887,32.235,32.8151,3107070.4526201,0
+FE.US,D,20210414,000000,32.7221,32.918,32.6093,32.8151,2147661.2407564,0
+FE.US,D,20210415,000000,32.8151,33.2082,32.7867,33.1513,2534467.999762,0
+FE.US,D,20210416,000000,33.3189,33.4963,33.0954,33.311,2937081.9693381,0
+FE.US,D,20210419,000000,33.5521,33.5521,33.114,33.4129,2146690.8284362,0
+FE.US,D,20210420,000000,33.3943,33.9726,33.3943,33.8608,4831894.1677809,0
+FE.US,D,20210421,000000,34.0284,34.4106,33.8677,34.3361,4003616.129889,0
+FE.US,D,20210422,000000,34.2901,34.3175,33.8324,33.9255,3610588.9360736,0
+FE.US,D,20210423,000000,33.9824,35.0328,33.9108,34.2528,6441913.3095207,0
+FE.US,D,20210426,000000,34.2989,34.4527,34.047,34.243,4391760.6497272,0
+FE.US,D,20210427,000000,34.3087,34.6635,34.1597,34.4106,4168701.5309432,0
+FE.US,D,20210428,000000,34.5321,34.9554,34.3645,34.9251,3386003.2801381,0
+FE.US,D,20210429,000000,34.9251,35.2749,34.8408,35.2044,2562715.0595395,0
+FE.US,D,20210430,000000,35.2779,35.4092,35.0084,35.3906,3943275.0550794,0
+FE.US,D,20210503,000000,35.4661,36.1374,35.3161,35.764,5754177.7104053,0
+FE.US,D,20210504,000000,35.7552,35.8198,35.073,35.2701,7313225.2052262,0
+FE.US,D,20210505,000000,35.2328,35.419,34.7467,35.3543,2946768.7455272,0
+FE.US,D,20210506,000000,35.5043,35.5425,34.7271,35.2867,3875279.865849,0
+FE.US,D,20210507,000000,35.3729,35.6179,35.2024,35.3817,2171410.3220822,0
+FE.US,D,20210510,000000,35.5043,35.8678,35.4671,35.5043,2211231.9212375,0
+FE.US,D,20210511,000000,35.4199,35.4583,34.8624,35.08,3364611.3517669,0
+FE.US,D,20210512,000000,35.0604,35.1182,34.2881,34.3635,2952774.8937048,0
+FE.US,D,20210513,000000,34.5057,35.5591,34.4292,35.3445,4447779.2570412,0
+FE.US,D,20210514,000000,35.2769,35.6699,35.2769,35.4671,2995848.5476072,0
+FE.US,D,20210517,000000,35.665,35.7718,35.3906,35.5611,3987182.3860223,0
+FE.US,D,20210518,000000,35.4102,35.6934,35.3161,35.5239,2117550.9076911,0
+FE.US,D,20210519,000000,35.4857,35.5239,34.9104,35.2691,2367637.693274,0
+FE.US,D,20210520,000000,35.2505,35.8728,35.2505,35.5425,2519327.1185764,0
+FE.US,D,20210521,000000,35.6081,35.8532,35.4769,35.8434,2036115.8649701,0
+FE.US,D,20210524,000000,35.9766,36.0227,35.7395,35.7591,2468151.3891508,0
+FE.US,D,20210525,000000,35.7787,35.9276,35.3729,35.4769,2673987.9851791,0
+FE.US,D,20210526,000000,35.5043,35.6454,35.3641,35.4387,2482632.0634266,0
+FE.US,D,20210527,000000,35.5895,35.8384,35.4199,35.712,3043485.4863636,0
+FE.US,D,20210528,000000,35.7306,35.8248,35.5278,35.7493,2215579.8990467,0
+FE.US,D,20210601,000000,35.9766,35.9766,35.6081,35.8532,3134348.1204899,0
+FE.US,D,20210602,000000,35.9472,36.2255,35.6885,35.9668,3137695.0736028,0
+FE.US,D,20210603,000000,35.7787,36.4382,35.7404,36.2785,2502841.3336705,0
+FE.US,D,20210604,000000,36.3059,36.4382,36.0511,36.1452,2600720.3243835,0
+FE.US,D,20210607,000000,36.2207,36.4578,36.1168,36.3725,2097322.249609,0
+FE.US,D,20210608,000000,36.3627,36.3863,35.9482,36.0903,2133698.9360481,0
+FE.US,D,20210609,000000,36.1746,36.4333,36.005,36.2961,3366768.5038646,0
+FE.US,D,20210610,000000,36.3725,36.4382,36.1746,36.4284,2508498.5007613,0
+FE.US,D,20210611,000000,36.4284,36.5979,36.2687,36.5519,2214362.5468931,0
+FE.US,D,20210614,000000,36.6646,36.7312,36.3813,36.5793,1618168.1562395,0
+FE.US,D,20210615,000000,36.6273,36.99,36.5421,36.6646,2456041.1331925,0
+FE.US,D,20210616,000000,36.7116,36.8528,35.8434,35.9766,3843915.445779,0
+FE.US,D,20210617,000000,35.9766,36.155,35.5189,35.5709,2559875.2514562,0
+FE.US,D,20210618,000000,35.6846,35.7306,34.93,35.0142,6563488.3201077,0
+FE.US,D,20210621,000000,35.1652,35.7032,35.0338,35.6366,2805584.4672666,0
+FE.US,D,20210622,000000,35.5611,35.8336,35.3445,35.3641,2108299.8476542,0
+FE.US,D,20210623,000000,35.1466,35.222,34.7546,34.8447,3626937.9857,0
+FE.US,D,20210624,000000,34.9104,35.1182,34.8359,35.0604,2036273.0085004,0
+FE.US,D,20210625,000000,34.9956,35.5807,34.976,35.5425,2740237.248563,0
+FE.US,D,20210628,000000,35.6454,36.0707,35.5239,35.8924,3786867.2422178,0
+FE.US,D,20210629,000000,35.9766,36.005,35.3063,35.4004,2327721.195753,0
+FE.US,D,20210630,000000,35.3445,35.4769,34.8486,35.0898,3653662.5899761,0
+FE.US,D,20210701,000000,35.1084,35.6748,35.0142,35.5141,2855456.1094732,0
+FE.US,D,20210702,000000,35.5513,35.6846,35.2407,35.3445,1855363.0498627,0
+FE.US,D,20210706,000000,35.2505,35.5709,34.8918,35.5239,2755991.3976818,0
+FE.US,D,20210707,000000,35.4769,35.7306,35.2505,35.7032,2558648.7155899,0
+FE.US,D,20210708,000000,35.3729,35.665,35.2122,35.2867,2307317.026715,0
+FE.US,D,20210709,000000,35.5043,35.5043,35.029,35.3906,2539451.6945801,0
+FE.US,D,20210712,000000,35.2603,35.4249,35.0574,35.3445,3207594.3526223,0
+FE.US,D,20210713,000000,35.3063,35.4485,34.8359,34.9104,3238850.6089637,0
+FE.US,D,20210714,000000,34.8918,35.1182,34.7683,34.9398,2782412.9394352,0
+FE.US,D,20210715,000000,34.8447,35.3161,34.8359,35.2867,2729487.202513,0
+FE.US,D,20210716,000000,35.3817,35.8728,35.2603,35.6366,5822928.0049111,0
+FE.US,D,20210719,000000,35.3906,35.6454,34.8075,35.2318,4477046.729353,0
+FE.US,D,20210720,000000,35.3543,35.7973,35.3308,35.4769,3872714.5487375,0
+FE.US,D,20210721,000000,35.5513,35.6503,35.3259,35.4004,3176007.4826196,0
+FE.US,D,20210722,000000,36.7773,37.4799,36.6548,36.9194,12775040.438749,0
+FE.US,D,20210723,000000,36.3059,37.1262,36.0276,36.2785,8160073.7308319,0
+FE.US,D,20210726,000000,36.3863,36.9478,36.1168,36.5519,6495074.7617382,0
+FE.US,D,20210727,000000,36.5039,36.8812,36.0325,36.6548,6481261.43726,0
+FE.US,D,20210728,000000,36.74,36.7684,35.7973,35.9668,3462768.9151018,0
+FE.US,D,20210729,000000,36.0129,36.1217,35.6885,35.8826,2791689.5097855,0
+FE.US,D,20210730,000000,35.8071,36.5039,35.7884,36.1364,7140511.2000649,0
+FE.US,D,20210802,000000,36.1364,36.4853,36.005,36.2687,3677450.4469782,0
+FE.US,D,20210803,000000,36.3725,36.5979,36.005,36.3441,2927044.1712372,0
+FE.US,D,20210804,000000,36.2207,36.2873,35.5807,35.8728,3450684.1694567,0
+FE.US,D,20210805,000000,35.9972,36.1971,35.4817,36.1775,4199531.2548452,0
+FE.US,D,20210806,000000,36.1971,36.3295,35.9972,36.0432,1856333.4621829,0
+FE.US,D,20210809,000000,36.006,36.2628,35.8434,36.0726,3535662.0844972,0
+FE.US,D,20210810,000000,36.1197,36.2442,35.9286,36.0628,2299340.4619335,0
+FE.US,D,20210811,000000,36.1775,36.5735,36.0432,36.3589,2414204.2192817,0
+FE.US,D,20210812,000000,36.2148,36.5783,36.1295,36.5009,1488822.704203,0
+FE.US,D,20210813,000000,36.6822,36.9056,36.4441,36.8155,1839655.8397205,0
+FE.US,D,20210816,000000,36.844,37.2917,36.7204,36.9968,3513825.2562608,0
+FE.US,D,20210817,000000,37.0154,37.035,36.4059,36.8253,2946214.6615211,0
+FE.US,D,20210818,000000,36.844,36.844,36.1873,36.4157,2962461.6698939,0
+FE.US,D,20210819,000000,36.4637,37.2497,36.3775,37.1017,3948362.8319759,0
+FE.US,D,20210820,000000,37.0154,37.2535,36.7586,37.2447,2353845.797459,0
+FE.US,D,20210823,000000,37.2819,37.3309,36.7773,36.9772,2513664.849423,0
+FE.US,D,20210824,000000,36.94,36.9772,36.5009,36.8057,2491555.57104,0
+FE.US,D,20210825,000000,36.8155,37.3585,36.6254,37.1585,1940616.4762874,0
+FE.US,D,20210826,000000,37.1673,37.1673,36.6342,36.7204,1695174.6085612,0
+FE.US,D,20210827,000000,36.7106,36.94,36.5862,36.7488,1762744.2857645,0
+FE.US,D,20210830,000000,36.6734,36.9674,36.6254,36.8253,1399952.9357563,0
+FE.US,D,20210831,000000,36.7959,37.1115,36.6822,37.035,2238157.546783,0
+FE.US,D,20210901,000000,37.2819,37.7494,37.182,37.5681,2457463.5882654,0
+FE.US,D,20210902,000000,37.6358,38.0542,37.573,38.0346,2354127.4313185,0
+FE.US,D,20210903,000000,37.8641,37.9298,37.5966,37.721,3127077.6811822,0
+FE.US,D,20210907,000000,37.673,37.673,36.5783,36.6538,3919899.4447412,0
+FE.US,D,20210908,000000,36.6058,37.1869,36.4911,37.1017,2972577.0193475,0
+FE.US,D,20210909,000000,36.9586,37.0968,36.5391,36.5587,2348866.1842911,0
+FE.US,D,20210910,000000,36.5205,36.5587,35.8924,35.911,2264871.9469338,0
+FE.US,D,20210913,000000,36.1481,36.2246,35.4297,35.663,3067796.8149958,0
+FE.US,D,20210914,000000,35.8728,36.1481,35.5581,35.6826,3745141.5532733,0
+FE.US,D,20210915,000000,35.5679,36.2246,35.4915,36.0148,3422300.3743996,0
+FE.US,D,20210916,000000,36.0432,36.1873,35.5385,35.5483,1728078.8311457,0
+FE.US,D,20210917,000000,35.5483,36.0148,34.8957,34.9956,7237798.3515078,0
+FE.US,D,20210920,000000,34.8526,35.176,34.4047,34.7957,4311369.4890289,0
+FE.US,D,20210921,000000,34.9006,35.3475,34.8153,34.9202,2661367.5229535,0
+FE.US,D,20210922,000000,35.1485,35.2808,34.8712,35.1201,2178919.537923,0
+FE.US,D,20210923,000000,35.2632,35.5199,34.9398,35.0152,2828470.2795882,0
+FE.US,D,20210924,000000,35.0534,35.2906,34.9956,35.0907,1846401.7869855,0
+FE.US,D,20210927,000000,35.0907,35.615,34.9486,34.9858,2156892.9129552,0
+FE.US,D,20210928,000000,35.0054,35.1152,34.6625,34.7105,2573079.3896515,0
+FE.US,D,20210929,000000,34.7301,35.0534,34.5291,34.586,4055922.4764028,0
+FE.US,D,20210930,000000,34.6154,34.6527,33.8814,33.9382,3547352.9509039,0
+FE.US,D,20211001,000000,34.1774,34.5193,34.0235,34.1578,2605689.7334261,0
+FE.US,D,20211004,000000,34.148,34.4429,34.0058,34.3097,4491981.4872067,0
+FE.US,D,20211005,000000,34.4429,34.6909,34.3332,34.5105,2303072.1105718,0
+FE.US,D,20211006,000000,34.3577,34.9956,34.1,34.9486,2610500.9785258,0
+FE.US,D,20211007,000000,34.9858,35.2201,34.6243,34.7105,2704324.8498271,0
+FE.US,D,20211008,000000,34.6056,34.7859,34.4763,34.5105,1785799.486567,0
+FE.US,D,20211011,000000,34.3195,34.5379,33.9676,34.0814,4018528.4386669,0
+FE.US,D,20211012,000000,34.243,34.2812,33.8814,34.0235,3651361.5597111,0
+FE.US,D,20211013,000000,33.8912,34.1724,33.7501,33.9578,2845882.5990754,0
+FE.US,D,20211014,000000,34.043,34.8153,34.043,34.7957,3409808.4841534,0
+FE.US,D,20211015,000000,34.8349,34.9956,34.6527,34.8908,3252091.4820102,0
+FE.US,D,20211018,000000,34.7477,34.8251,34.243,34.4625,4040843.8403819,0
+FE.US,D,20211019,000000,34.6625,35.2436,34.5477,35.1299,2687559.4718868,0
+FE.US,D,20211020,000000,35.2534,35.7012,35.2534,35.5679,2692274.7982082,0
+FE.US,D,20211021,000000,35.4631,35.811,35.32,35.4729,5170665.0067293,0
+FE.US,D,20211022,000000,35.4817,36.0482,35.4729,35.9678,2985019.929792,0
+FE.US,D,20211025,000000,36.0344,36.0344,35.4533,35.6052,4448558.8522174,0
+FE.US,D,20211026,000000,35.663,36.01,35.5337,35.9198,3509049.7255998,0
+FE.US,D,20211027,000000,35.9972,36.058,35.5483,35.815,2393027.5979551,0
+FE.US,D,20211028,000000,35.8434,36.1481,35.7924,36.1099,2621310.2085029,0
+FE.US,D,20211029,000000,35.8434,37.8445,35.8434,36.7106,6005863.4824296,0
+FE.US,D,20211101,000000,36.7684,37.0017,36.4245,36.9674,2705647.3044716,0
+FE.US,D,20211102,000000,37.921,37.9396,36.94,37.4457,5418450.7620472,0
+FE.US,D,20211103,000000,37.3211,37.5681,37.2447,37.3967,3689633.1522266,0
+FE.US,D,20211104,000000,37.3771,37.6808,37.1751,37.4457,3319510.1381586,0
+FE.US,D,20211105,000000,37.6181,37.8298,37.4976,37.5985,2635347.0033261,0
+FE.US,D,20211108,000000,38.1277,38.2335,36.9252,37.0595,6226682.7957006,0
+FE.US,D,20211109,000000,37.1369,37.3006,36.4587,36.8576,4094057.3336387,0
+FE.US,D,20211110,000000,36.8292,37.5123,36.8292,37.4927,4179918.925934,0
+FE.US,D,20211111,000000,37.33,37.5985,37.1183,37.5603,2003106.5398945,0
+FE.US,D,20211112,000000,37.5603,37.5799,37.1467,37.5319,4388250.4306089,0
+FE.US,D,20211115,000000,37.7044,37.9748,37.5221,37.965,2353103.9575465,0
+FE.US,D,20211116,000000,37.9934,38.2679,37.9062,38.0905,4335876.7368679,0
+FE.US,D,20211117,000000,38.0611,38.0758,37.2095,37.6083,3410047.2606865,0
+FE.US,D,20211118,000000,37.5319,37.7818,36.8478,37.1565,2909173.6865221,0
+FE.US,D,20211119,000000,37.1751,37.2693,36.5548,37.0791,3230184.245309,0
+FE.US,D,20211122,000000,37.0791,37.5799,37.0027,37.2712,3156842.0943984,0
+FE.US,D,20211123,000000,37.3585,37.5887,37.0889,37.4741,1805615.8979852,0
+FE.US,D,20211124,000000,37.4927,37.5701,37.2545,37.4457,1461449.1175549,0
+FE.US,D,20211126,000000,37.0027,37.1849,36.3667,36.4823,2726920.864989,0
+FE.US,D,20211129,000000,36.7616,37.6475,36.7616,37.5799,4344454.324632,0
+FE.US,D,20211130,000000,37.3006,37.3006,36.2089,36.2422,6898540.7757806,0
+FE.US,D,20211201,000000,36.6175,37.2143,36.2804,36.3099,4287145.9158746,0
+FE.US,D,20211202,000000,36.4725,37.3721,36.3863,37.1654,3812617.3525236,0
+FE.US,D,20211203,000000,37.3398,37.4829,36.8096,37.3771,3469425.0660637,0
+FE.US,D,20211206,000000,37.5319,38.1914,37.3398,37.773,7553394.6013872,0
+FE.US,D,20211207,000000,37.7818,38.1865,37.7338,37.9748,2770873.0940836,0
+FE.US,D,20211208,000000,38.1081,38.1375,37.5799,37.916,2232809.5646901,0
+FE.US,D,20211209,000000,37.869,38.1473,37.4927,37.916,5333007.538891,0
+FE.US,D,20211210,000000,38.1081,38.4355,37.9258,38.1277,2660148.1299749,0
+FE.US,D,20211213,000000,38.1081,38.8882,38.0219,38.6569,5154589.4276622,0
+FE.US,D,20211214,000000,38.6197,38.7256,38.1571,38.4746,2684225.7841368,0
+FE.US,D,20211215,000000,38.4844,38.7824,38.1571,38.4355,4371926.8912959,0
+FE.US,D,20211216,000000,38.4453,39.093,38.3884,38.7922,2655394.0279772,0
+FE.US,D,20211217,000000,38.7256,38.9656,38.4453,38.5707,4807998.1470502,0
+FE.US,D,20211220,000000,38.2433,38.7774,38.0709,38.7628,2548358.8755929,0
+FE.US,D,20211221,000000,38.9744,39.1626,38.5511,38.7256,3184351.3959135,0
+FE.US,D,20211222,000000,38.7256,39.1724,38.701,38.994,2120900.9220415,0
+FE.US,D,20211223,000000,39.043,39.1773,38.9372,39.0038,1934001.1418269,0
+FE.US,D,20211227,000000,38.9372,38.9558,38.4844,38.9274,1621433.4763495,0
+FE.US,D,20211228,000000,38.947,39.4664,38.9176,39.4468,1950867.540608,0
+FE.US,D,20211229,000000,39.5144,39.7064,39.3693,39.629,1335442.4553309,0
+FE.US,D,20211230,000000,39.7546,40.0338,39.5908,39.8026,2479888.1741215,0
+FE.US,D,20211231,000000,39.7546,40.1779,39.7016,40.024,1316009.7190257,0
+FE.US,D,20220103,000000,40.0436,40.0436,39.2929,39.6868,3292860.0239974,0
+FE.US,D,20220104,000000,39.7162,39.9613,39.4752,39.533,3586091.8923602,0
+FE.US,D,20220105,000000,39.4468,39.7839,39.2155,39.2635,3768526.3473243,0
+FE.US,D,20220106,000000,39.2831,39.6682,39.1626,39.3988,2364524.4146315,0
+FE.US,D,20220107,000000,39.6388,40.1103,39.4468,39.8506,4433840.4218211,0
+FE.US,D,20220110,000000,39.7162,40.0387,39.5095,39.9564,4969252.9194502,0
+FE.US,D,20220111,000000,39.9858,40.1593,39.4566,39.8026,4760173.4523876,0
+FE.US,D,20220112,000000,39.7162,40.0044,39.4948,39.8506,3537932.5023862,0
+FE.US,D,20220113,000000,39.7741,40.1299,39.5722,40.024,3043585.4867919,0
+FE.US,D,20220114,000000,39.976,40.1299,39.4272,40.0044,4336337.9633334,0
+FE.US,D,20220118,000000,39.7928,40.2307,39.2253,40.024,5604920.9485848,0
+FE.US,D,20220119,000000,40.024,40.3611,39.8506,39.8604,2993338.3327726,0
+FE.US,D,20220120,000000,39.9858,40.4425,39.8026,39.8702,4387023.8947425,0
+FE.US,D,20220121,000000,39.9515,40.3317,39.6202,39.7741,5108438.209556,0
+FE.US,D,20220124,000000,39.5722,39.8172,38.5903,39.7546,5356721.9261906,0
+FE.US,D,20220125,000000,39.3507,40.1397,39.1577,39.7643,4783926.6153635,0
+FE.US,D,20220126,000000,39.7162,40.2837,39.2155,39.6104,3924146.4017093,0
+FE.US,D,20220127,000000,39.8898,40.1299,39.1489,39.7064,4860241.2279869,0
+FE.US,D,20220128,000000,39.581,40.1975,39.3115,40.1779,3620719.5917153,0
+FE.US,D,20220131,000000,39.8408,40.3945,39.7643,40.3807,9400749.4536798,0
+FE.US,D,20220201,000000,40.2651,40.3758,39.6966,40.2357,3430952.4522789,0
+FE.US,D,20220202,000000,40.1299,40.8276,40.0573,40.7354,4639971.9170719,0
+FE.US,D,20220203,000000,40.6394,41.0824,40.467,40.9961,4039673.4272049,0
+FE.US,D,20220204,000000,40.7482,40.9089,40.073,40.1701,5346801.4755312,0
+FE.US,D,20220207,000000,40.1613,40.418,40.0054,40.2485,4060388.8220659,0
+FE.US,D,20220208,000000,40.4425,40.8795,40.2631,40.7532,3595650.0965699,0
+FE.US,D,20220209,000000,40.9472,41.1323,40.758,40.9961,2973529.0642421,0
+FE.US,D,20220210,000000,40.7434,40.8991,40.1318,40.2289,3662447.3214849,0
+FE.US,D,20220211,000000,40.7826,41.2676,40.2485,40.3651,9331349.1563897,0
+FE.US,D,20220214,000000,40.4131,40.5885,38.3247,39.5683,6688505.1821732,0
+FE.US,D,20220215,000000,39.8986,39.9662,39.0195,39.2773,4116690.0836519,0
+FE.US,D,20220216,000000,39.2577,39.9858,39.1803,39.8986,3905318.770037,0
+FE.US,D,20220217,000000,39.7526,40.025,39.4037,39.9378,2817306.9664618,0
+FE.US,D,20220218,000000,39.9182,40.4033,39.5977,39.8016,8455814.7936168,0
+FE.US,D,20220222,000000,39.879,40.2485,39.5193,39.7722,5294201.2502074,0
+FE.US,D,20220223,000000,39.8016,39.9858,38.4227,38.4805,6902479.5681634,0
+FE.US,D,20220224,000000,38.3345,38.8108,37.6554,38.704,5966299.027233,0
+FE.US,D,20220225,000000,39.1117,40.2485,38.9568,40.1701,4135707.5120556,0
+FE.US,D,20220228,000000,39.9476,40.7286,39.8016,40.6464,6552090.3120984,0
+FE.US,D,20220301,000000,40.6464,40.9187,39.831,40.1318,4613756.4986504,0
+FE.US,D,20220302,000000,40.2485,40.6562,40.1897,40.4719,4236416.1067265,0
+FE.US,D,20220303,000000,40.5983,41.3842,40.5787,41.2,5301599.2410818,0
+FE.US,D,20220304,000000,40.9863,41.7341,40.7188,41.6468,5785963.5608522,0
+FE.US,D,20220307,000000,41.7537,43.3178,41.588,43.2884,9230761.9908104,0
+FE.US,D,20220308,000000,43.2786,43.6862,42.6152,43.0355,8429223.8633826,0
+FE.US,D,20220309,000000,43.3364,43.4922,42.7641,42.8121,7277645.4609765,0
+FE.US,D,20220310,000000,42.5406,42.914,42.0497,42.7641,4930345.6099258,0
+FE.US,D,20220311,000000,42.6955,43.1129,42.4044,42.7053,3457975.0170151,0
+FE.US,D,20220314,000000,43.1815,43.5118,42.6857,42.9777,3929097.4433263,0
+FE.US,D,20220315,000000,43.2982,43.3364,42.618,42.9189,3276275.2590756,0
+FE.US,D,20220316,000000,42.8513,43.1325,41.9869,42.618,5206575.3646402,0
+FE.US,D,20220317,000000,42.6955,43.1081,42.4966,42.7827,4884150.5140806,0
+FE.US,D,20220318,000000,42.7641,42.9257,41.8507,41.8997,13625438.979561,0
+FE.US,D,20220321,000000,42.0643,42.5494,42.0643,42.3456,4936724.2086784,0
+FE.US,D,20220322,000000,42.5886,42.5984,41.9135,42.2976,3454612.7577142,0
+FE.US,D,20220323,000000,42.2976,42.5788,42.0065,42.2584,3424193.2396509,0
+FE.US,D,20220324,000000,42.1417,42.8895,42.1417,42.6474,3106952.0847661,0
+FE.US,D,20220325,000000,42.7445,43.5794,42.6474,43.55,3497646.6155278,0
+FE.US,D,20220328,000000,43.55,43.8127,43.1913,43.7931,3197231.0429228,0
+FE.US,D,20220329,000000,43.7931,44.1625,43.3609,44.1527,4335351.2244126,0
+FE.US,D,20220330,000000,44.1821,44.4928,43.9293,44.483,4510024.4216401,0
+FE.US,D,20220331,000000,44.5124,45.0651,44.5124,44.5408,4571397.1335221,0
+FE.US,D,20220401,000000,44.4438,45.3082,44.2792,45.2503,4262961.1183966,0
+FE.US,D,20220404,000000,44.9201,45.119,44.4192,44.9779,4509532.5827985,0
+FE.US,D,20220405,000000,45.1337,45.8139,45.1239,45.2984,3284180.3949798,0
+FE.US,D,20220406,000000,45.561,46.6096,45.2934,46.5518,4516164.2438596,0
+FE.US,D,20220407,000000,46.5714,46.59,45.9735,46.1147,4861843.2756658,0
+FE.US,D,20220408,000000,46.3666,46.4106,45.9011,46.1049,2389266.3573533,0
+FE.US,D,20220411,000000,46.0559,46.3382,45.5022,45.5316,2931667.6604305,0
+FE.US,D,20220412,000000,45.3954,46.0177,45.2984,45.7845,2476749.3851658,0
+FE.US,D,20220413,000000,45.8423,45.9207,45.3904,45.8041,2416520.5557348,0
+FE.US,D,20220414,000000,46.0177,46.2166,45.707,46.0363,2826823.3337577,0
+FE.US,D,20220418,000000,45.9785,46.2313,45.7845,45.9295,2081919.1224021,0
+FE.US,D,20220419,000000,46.1823,46.2411,45.9011,46.1343,2899167.5212096,0
+FE.US,D,20220420,000000,46.5998,47.227,46.4832,47.0663,3712678.1489037,0
+FE.US,D,20220421,000000,46.9399,47.4455,46.7066,46.736,2738519.8942676,0
+FE.US,D,20220422,000000,46.0177,46.1343,44.677,44.6868,5362695.421167,0
+FE.US,D,20220425,000000,44.8613,44.8613,43.4874,44.1331,3862193.0750952,0
+FE.US,D,20220426,000000,44.2596,44.4536,43.6716,43.6862,3350567.4140558,0
+FE.US,D,20220427,000000,43.9587,44.1135,43.1717,43.453,2948672.8353164,0
+FE.US,D,20220428,000000,43.5402,43.7156,43.1227,43.453,3253260.8747747,0
+FE.US,D,20220429,000000,43.3364,43.405,41.9673,42.0643,4760451.0045969,0
+FE.US,D,20220502,000000,42.2584,42.5984,41.1853,41.7047,3229906.6930996,0
+FE.US,D,20220503,000000,41.9477,42.6278,41.7537,41.8997,4194461.8453743,0
+FE.US,D,20220504,000000,42.2486,42.424,41.3264,42.3946,4680511.8866514,0
+FE.US,D,20220505,000000,42.3064,42.5808,41.2089,41.6302,3382748.1641534,0
+FE.US,D,20220506,000000,41.2872,41.9536,41.1893,41.8262,3375251.1932631,0
+FE.US,D,20220509,000000,41.6498,41.7674,40.9344,41.3264,4784931.7217099,0
+FE.US,D,20220510,000000,41.346,42.2623,40.66,41.2089,4915992.4872168,0
+FE.US,D,20220511,000000,41.2383,42.527,41.2383,41.5126,4002441.635062,0
+FE.US,D,20220512,000000,41.3264,41.7968,40.7286,41.3656,3546854.989587,0
+FE.US,D,20220513,000000,41.689,41.8017,41.0717,41.6596,2663086.918074,0
+FE.US,D,20220516,000000,41.3362,41.689,40.6306,40.9148,3304284.5627327,0
+FE.US,D,20220517,000000,41.0226,41.9046,40.6698,41.8752,3436763.7016623,0
+FE.US,D,20220518,000000,42.0125,42.1203,41.2383,41.4244,2836809.0908194,0
+FE.US,D,20220519,000000,41.346,41.5322,40.6404,41.1795,3673139.2040204,0
+FE.US,D,20220520,000000,41.3068,41.7184,40.7972,41.5224,4116339.06174,0
+FE.US,D,20220523,000000,41.934,42.2868,41.4832,41.8458,2451415.603174,0
+FE.US,D,20220524,000000,41.9242,42.473,41.2578,42.3946,3014976.1805647,0
+FE.US,D,20220525,000000,42.375,42.6788,42.179,42.3064,3191966.7346578,0
+FE.US,D,20220526,000000,42.5416,42.7866,42.3848,42.4534,1975947.2398788,0
+FE.US,D,20220527,000000,42.4044,42.8209,42.2966,42.5612,3099780.6254743,0
+FE.US,D,20220531,000000,42.1986,42.4012,41.8752,42.1007,3609999.1376288,0
+FE.US,D,20220601,000000,42.1399,42.3358,41.3068,41.7086,3276253.8304125,0
+FE.US,D,20220602,000000,41.885,42.0419,40.6306,41.493,4892631.162654,0
+FE.US,D,20220603,000000,41.3362,41.5616,40.9638,41.0423,3300962.0995206,0
+FE.US,D,20220606,000000,41.1697,41.2187,40.8707,40.9932,3001206.7338254,0
+FE.US,D,20220607,000000,40.9246,41.1207,40.6306,41.0423,4224932.3840643,0
+FE.US,D,20220608,000000,40.954,41.2383,40.4836,40.5522,3902006.5109503,0
+FE.US,D,20220609,000000,40.611,40.7776,39.925,39.9642,4592877.8377838,0
+FE.US,D,20220610,000000,39.4252,40.1505,39.3665,39.7878,6899226.4930037,0
+FE.US,D,20220613,000000,39.3763,39.4938,37.916,38.1218,5842257.6795503,0
+FE.US,D,20220614,000000,38.1709,38.2787,37.1075,37.622,6157915.1541818,0
+FE.US,D,20220615,000000,37.8474,38.0924,35.9952,36.4951,11015555.350618,0
+FE.US,D,20220616,000000,36.2697,36.2697,35.3877,35.6033,5054423.6924597,0
+FE.US,D,20220617,000000,35.6914,35.7306,34.6135,35.1916,8532498.7955776,0
+FE.US,D,20220621,000000,35.2799,35.5837,34.927,35.2505,10221657.051836,0
+FE.US,D,20220622,000000,35.1622,35.7701,35.1328,35.4955,5441787.596709,0
+FE.US,D,20220623,000000,35.7306,36.2696,35.5347,36.2207,3727499.6409659,0
+FE.US,D,20220624,000000,36.3579,36.9164,36.1814,36.5441,4587957.408543,0
+FE.US,D,20220627,000000,36.5637,37.4947,36.4951,37.3869,3342081.6634197,0
+FE.US,D,20220628,000000,37.6122,37.9258,37.0194,37.034,2269231.1492807,0
+FE.US,D,20220629,000000,37.2007,37.4995,36.9654,37.4653,2222398.2956015,0
+FE.US,D,20220630,000000,37.2889,38.063,37.1222,37.622,3474217.9437378,0
+FE.US,D,20220701,000000,37.9258,38.6462,37.5926,38.5432,3531189.6163589,0
+FE.US,D,20220705,000000,38.3081,38.4109,36.2109,36.8772,3144311.4284759,0
+FE.US,D,20220706,000000,36.8086,37.1516,36.3921,36.691,2988363.8216674,0
+FE.US,D,20220707,000000,36.7988,37.1222,36.4755,36.4853,2788099.6984894,0
+FE.US,D,20220708,000000,36.5147,36.6518,36.1128,36.3873,2564324.2501063,0
+FE.US,D,20220711,000000,36.2795,36.789,36.1226,36.6714,1555484.2142508,0
+FE.US,D,20220712,000000,36.3971,37.1516,36.3677,36.6616,2318554.8299565,0
+FE.US,D,20220713,000000,36.3089,36.887,36.2697,36.4461,2551321.1331803,0
+FE.US,D,20220714,000000,35.8384,36.6616,35.8384,36.6224,2726693.3129938,0
+FE.US,D,20220715,000000,36.887,36.9458,36.3383,36.7204,1854871.211021,0
+FE.US,D,20220718,000000,36.74,37.0242,36.4363,36.642,2151457.1753844,0
+FE.US,D,20220719,000000,36.8282,37.3183,36.7204,37.1418,2506613.7988102,0
+FE.US,D,20220720,000000,37.2693,37.3819,36.8184,36.936,2758722.0216238,0
+FE.US,D,20220721,000000,36.936,37.083,36.5049,37.0634,2534458.8160492,0
+FE.US,D,20220722,000000,37.2889,37.7102,37.2446,37.5534,1966455.3624837,0
+FE.US,D,20220725,000000,37.4359,37.9454,37.3477,37.8474,2048391.4277591,0
+FE.US,D,20220726,000000,37.8768,38.5138,37.8278,38.3081,3092053.0413512,0
+FE.US,D,20220727,000000,38.3375,38.9548,37.7102,38.5432,4360513.5770985,0
+FE.US,D,20220728,000000,38.651,39.3763,38.3473,39.3371,3611065.4687272,0
+FE.US,D,20220729,000000,39.3665,40.5816,39.3273,40.2779,4701695.6508657,0
+FE.US,D,20220801,000000,40.1799,40.2779,39.3763,39.7094,3890728.91162,0
+FE.US,D,20220802,000000,39.8074,39.974,38.798,38.8862,4149112.6715201,0
+FE.US,D,20220803,000000,38.9058,38.9058,38.2199,38.6118,4952153.8666111,0
+FE.US,D,20220804,000000,38.6217,38.7801,38.1664,38.3545,4196221.7957482,0
+FE.US,D,20220805,000000,38.3446,38.5327,37.6319,37.9784,4237840.5884493,0
+FE.US,D,20220808,000000,38.3248,38.5425,37.6567,37.8794,5336184.1085112,0
+FE.US,D,20220809,000000,37.9883,38.6316,37.8497,38.5524,11271444.843657,0
+FE.US,D,20220810,000000,38.7702,39.1463,38.4881,39.1265,3665226.0538288,0
+FE.US,D,20220811,000000,39.2651,40.1757,39.077,39.661,5763678.4371604,0
+FE.US,D,20220812,000000,39.8788,40.4331,39.7155,40.4133,3939013.534783,0
+FE.US,D,20220815,000000,40.4529,40.8389,40.2057,40.7894,1996089.59169,0
+FE.US,D,20220816,000000,40.7597,41.0022,40.4924,40.6013,2103310.9737597,0
+FE.US,D,20220817,000000,40.4529,40.8636,40.4232,40.4726,1798898.9153343,0
+FE.US,D,20220818,000000,40.4331,41.0509,40.4331,40.7696,1867982.0295574,0
+FE.US,D,20220819,000000,40.7498,40.9082,40.4529,40.8488,2261865.2984509,0
+FE.US,D,20220822,000000,40.5815,40.6112,39.8392,40.0272,2114508.2617023,0
+FE.US,D,20220823,000000,40.1262,40.1708,39.8936,40.0668,1761082.9370171,0
+FE.US,D,20220824,000000,40.0668,40.5815,39.8392,40.1856,2757519.3161514,0
+FE.US,D,20220825,000000,40.1757,40.5122,40.0074,40.5122,1567058.5784825,0
+FE.US,D,20220826,000000,40.5815,40.5815,39.6264,39.7798,3478016.2497626,0
+FE.US,D,20220829,000000,39.5917,40.1361,39.2651,39.7699,1933311.834685,0
+FE.US,D,20220830,000000,39.7105,39.8788,39.1958,39.3245,2000259.1493313,0
+FE.US,D,20220831,000000,39.275,39.8738,39.1166,39.1463,3390023.1257568,0
+FE.US,D,20220901,000000,39.1859,39.8491,39.1265,39.76,2622502.2302221,0
+FE.US,D,20220902,000000,39.9283,40.3737,39.4037,39.5026,2097487.5353675,0
+FE.US,D,20220906,000000,39.5719,39.9965,39.1859,39.3146,2917325.4174157,0
+FE.US,D,20220907,000000,39.5323,40.7993,39.5323,40.73,2710871.1902934,0
+FE.US,D,20220908,000000,40.4726,40.8488,40.2747,40.6112,3895715.603531,0
+FE.US,D,20220909,000000,40.7795,41.2447,40.5419,41.0863,3388535.9464866,0
+FE.US,D,20220912,000000,41.1358,41.4624,40.7894,41.3338,2926392.9676534,0
+FE.US,D,20220913,000000,40.8884,41.3684,40.5122,40.73,5376096.4842371,0
+FE.US,D,20220914,000000,40.7498,41.2942,40.6805,41.017,4814008.3903885,0
+FE.US,D,20220915,000000,40.9181,40.9181,39.9629,40.0074,4163608.9242527,0
+FE.US,D,20220916,000000,40.1658,41.0616,40.0074,40.7795,16805278.310174,0
+FE.US,D,20220919,000000,40.6211,41.4872,40.3143,41.4327,4251719.244451,0
+FE.US,D,20220920,000000,41.1853,41.2249,40.1559,40.9576,4229763.1439757,0
+FE.US,D,20220921,000000,41.1853,41.6109,40.5518,40.5815,6186997.1462962,0
+FE.US,D,20220922,000000,40.6013,40.6013,39.9481,40.0767,3340751.2196239,0
+FE.US,D,20220923,000000,39.7105,39.7204,39.2206,39.6412,4104204.5990297,0
+FE.US,D,20220926,000000,39.5719,39.6907,37.8348,38.3743,3383890.5318913,0
+FE.US,D,20220927,000000,38.5623,38.702,37.6418,37.82,3027943.4684436,0
+FE.US,D,20220928,000000,38.305,38.4733,37.7705,38.2753,2808931.0631091,0
+FE.US,D,20220929,000000,38.1169,38.1862,36.7708,36.8005,4328492.8536501,0
+FE.US,D,20220930,000000,36.9589,37.1271,36.3353,36.6224,6220249.5452904,0
+FE.US,D,20221003,000000,37.2756,37.6616,36.85,37.2657,4685902.8488799,0
+FE.US,D,20221004,000000,37.4142,38.6811,37.2855,38.5524,3771873.5786802,0
+FE.US,D,20221005,000000,38.0081,38.0279,36.9193,37.3845,3661732.3949183,0
+FE.US,D,20221006,000000,37.2063,37.2855,36.3056,36.4739,4264302.6804633,0
+FE.US,D,20221007,000000,36.4739,36.5333,35.4791,35.7315,4168317.9885042,0
+FE.US,D,20221010,000000,35.9295,36.6174,35.8701,36.4244,5779173.5923688,0
+FE.US,D,20221011,000000,36.3749,37.0381,36.167,36.3452,6011209.9297494,0
+FE.US,D,20221012,000000,36.365,36.365,35.6355,35.781,4074627.7151068,0
+FE.US,D,20221013,000000,35.3851,36.8995,35.2366,36.7411,5752000.2407038,0
+FE.US,D,20221014,000000,37.0777,37.434,35.7612,35.8008,6570728.8001714,0
+FE.US,D,20221017,000000,36.2066,36.8005,36.078,36.5432,3084234.0120696,0
+FE.US,D,20221018,000000,36.9787,37.2756,36.5382,36.9292,2770371.4951568,0
+FE.US,D,20221019,000000,36.464,36.9886,36.2759,36.5432,3182622.2362866,0
+FE.US,D,20221020,000000,36.4838,36.5036,35.4445,35.7117,2703319.1080621,0
+FE.US,D,20221021,000000,35.682,36.266,35.4049,36.0384,5053382.6238556,0
+FE.US,D,20221024,000000,36.3749,36.6421,36.0491,36.5036,2706020.6823613,0
+FE.US,D,20221025,000000,36.5036,37.3251,36.464,37.1964,4084085.2457781,0
+FE.US,D,20221026,000000,37.4637,37.5033,35.8206,36.0087,5851497.7875014,0
+FE.US,D,20221027,000000,36.3749,37.2459,36.3155,36.8698,4581107.2259323,0
+FE.US,D,20221028,000000,37.0183,37.7557,36.8896,37.6913,3732701.7616533,0
+FE.US,D,20221031,000000,37.622,37.6814,37.0727,37.3251,6122720.086277,0
+FE.US,D,20221101,000000,37.5528,38.0576,37.4241,38.0279,3770563.2040107,0
+FE.US,D,20221102,000000,37.9487,38.7603,37.5923,37.5923,3388072.2132767,0
+FE.US,D,20221103,000000,37.1766,38.1466,36.8995,37.82,2465599.7656578,0
+FE.US,D,20221104,000000,38.06,38.15,37.11,37.9,3059284,0
+FE.US,D,20221107,000000,37.93,37.93,36.685,37.37,4328006,0
+FE.US,D,20221108,000000,37.46,37.86,37.23,37.66,3903571,0
+FE.US,D,20221109,000000,37.31,37.61,36.935,37.18,2415739,0
+FE.US,D,20221110,000000,38.14,39.05,37.67,38.99,2301058,0
+FE.US,D,20221111,000000,39.01,39.02,37.76,37.96,3297008,0
+FE.US,D,20221114,000000,38.01,38.01,37.2,37.2,4160315,0
+FE.US,D,20221115,000000,37.59,38.365,37.57,38.15,5943040,0
+FE.US,D,20221116,000000,38.08,38.55,37.98,38.05,2796487,0
+FE.US,D,20221117,000000,37.66,37.8,37.18,37.65,2491766,0
+FE.US,D,20221118,000000,37.96,38.5,37.78,38.48,3828610,0
+FE.US,D,20221121,000000,38.47,38.87,38.4,38.61,2857213,0
+FE.US,D,20221122,000000,38.88,39.125,38.535,38.98,1620961,0
+FE.US,D,20221123,000000,38.84,39.515,38.84,39.51,1636161,0
+FE.US,D,20221125,000000,39.6,39.87,39.6,39.86,669663,0
+FE.US,D,20221128,000000,39.54,39.73,39.35,39.63,2435666,0
+FE.US,D,20221129,000000,39.36,39.845,39.19,39.8,2398434,0
+FE.US,D,20221130,000000,39.59,41.305,39.36,41.24,4631260,0
+FE.US,D,20221201,000000,41.66,41.96,41.155,41.38,4643412,0
+FE.US,D,20221202,000000,40.95,41.57,40.79,41.52,3138162,0
+FE.US,D,20221205,000000,41.19,41.525,41.11,41.33,2616058,0
+FE.US,D,20221206,000000,41.29,41.67,40.99,41.57,2790724,0
+FE.US,D,20221207,000000,41.48,41.955,41.3,41.7,3064134,0
+FE.US,D,20221208,000000,41.7,41.995,41.52,41.7,2712024,0
+FE.US,D,20221209,000000,41.64,41.98,41.355,41.48,3210445,0
+FE.US,D,20221212,000000,41.92,42.255,41.485,42.24,2860419,0
+FE.US,D,20221213,000000,42.89,42.96,41.765,42.24,2797012,0
+FE.US,D,20221214,000000,42.35,42.84,42.04,42.34,3569365,0
+FE.US,D,20221215,000000,42.19,42.3,41.8,42,3119652,0
+FE.US,D,20221216,000000,41.32,41.5,40.19,40.93,10734660,0
+FE.US,D,20221219,000000,40.99,41.405,40.7,41.01,2194134,0
+FE.US,D,20221220,000000,41.06,41.415,40.79,41.25,2489882,0
+FE.US,D,20221221,000000,41.37,41.73,41.26,41.72,2627760,0
+FE.US,D,20221222,000000,41.69,41.69,40.825,41.4,1905363,0
+FE.US,D,20221223,000000,41.4,42,41.37,42,1493754,0
+FE.US,D,20221227,000000,42.04,42.305,41.87,42.26,1092362,0
+FE.US,D,20221228,000000,42.39,42.545,41.96,42.07,1547842,0
+FE.US,D,20221229,000000,42.28,42.41,42.095,42.25,1167745,0
+FE.US,D,20221230,000000,42.2,42.3106,41.59,41.94,1669960,0
+FE.US,D,20230103,000000,41.97,42.11,41.41,42.03,2777345,0
+FE.US,D,20230104,000000,42.15,42.54,41.935,42.34,3139403,0
+FE.US,D,20230105,000000,42.1,42.14,41.44,41.68,4797555,0
+FE.US,D,20230106,000000,42.08,42.39,41.935,42.37,2349297,0
+FE.US,D,20230109,000000,42.28,42.555,41.99,42.4,3173666,0
+FE.US,D,20230110,000000,42.26,42.67,41.78,42.59,4356255,0
+FE.US,D,20230111,000000,42.5,42.925,42.38,42.86,3092765,0
+FE.US,D,20230112,000000,42.92,43.18,42.73,43.09,3257842,0
+FE.US,D,20230113,000000,43.14,43.14,42.57,42.73,4147787,0
+FE.US,D,20230117,000000,42.89,43.31,42.75,42.99,5005727,0
+FE.US,D,20230118,000000,43.11,43.11,41.945,42.12,7578677,0
+FE.US,D,20230119,000000,42.07,42.21,41.535,41.9,4626492,0
+FE.US,D,20230120,000000,41.99,42.23,41,42.2,6142457,0
+FE.US,D,20230123,000000,41.46,41.94,41.055,41.14,5870331,0
+FE.US,D,20230124,000000,41.2,41.6,40.91,41.18,5116320,0
+FE.US,D,20230125,000000,40.92,41.07,40.6,41,4920492,0
+FE.US,D,20230126,000000,40.92,41.4,40.79,41.39,2085448,0
+FE.US,D,20230127,000000,41.36,41.575,41.13,41.23,1573357,0
+FE.US,D,20230130,000000,41.1,41.505,41.058,41.3,2513829,0
+FE.US,D,20230131,000000,41.34,41.34,40.605,40.95,5723360,0
+FE.US,D,20230201,000000,40.74,41.31,40.43,41.14,4235825,0
+FE.US,D,20230202,000000,41.14,41.76,40.9,41,6050565,0
+FE.US,D,20230203,000000,41.03,41.09,39.3,39.52,6981568,0
+FE.US,D,20230206,000000,39.01,39.75,38.78,39.71,5329433,0
+FE.US,D,20230207,000000,39.55,40.23,39.39,40.07,4830839,0
+FE.US,D,20230208,000000,39.89,39.9,39.295,39.37,2828149,0
+FE.US,D,20230209,000000,39.55,39.83,39.25,39.35,4145527,0
+FE.US,D,20230210,000000,39.48,39.96,39.41,39.9,2247017,0
+FE.US,D,20230213,000000,39.86,40.39,39.86,40.39,2955921,0
+FE.US,D,20230214,000000,40.19,41.23,39.49,40.17,5000281,0
+FE.US,D,20230215,000000,40.38,40.78,40.23,40.76,3517366,0
+FE.US,D,20230216,000000,40.41,40.77,40.15,40.57,3831949,0
+FE.US,D,20230217,000000,40.7,41.38,40.65,41.03,3426554,0
+FE.US,D,20230221,000000,40.85,40.93,40.29,40.49,2350614,0
+FE.US,D,20230222,000000,40.64,40.64,39.81,39.89,2633972,0
+FE.US,D,20230223,000000,39.89,39.95,39.225,39.48,2702465,0
+FE.US,D,20230224,000000,39.21,39.85,38.93,39.8,3232875,0
+FE.US,D,20230227,000000,40.05,40.479,39.825,39.91,3723692,0
+FE.US,D,20230228,000000,39.99,40.18,39.52,39.54,5820350,0
+FE.US,D,20230301,000000,39.26,39.36,38.535,38.74,4978220,0
+FE.US,D,20230302,000000,38.63,39.095,38.315,39.08,4347263,0
+FE.US,D,20230303,000000,39.36,39.77,38.86,39.76,2973195,0
+FE.US,D,20230306,000000,39.76,40.09,39.67,39.98,3059832,0
+FE.US,D,20230307,000000,40,40.06,38.86,39.16,2493672,0
+FE.US,D,20230308,000000,39.23,39.79,39.11,39.71,2713744,0
+FE.US,D,20230309,000000,39.86,40.07,39.025,39.15,2660070,0
+FE.US,D,20230310,000000,39.16,39.23,38.01,38.09,4260207,0
+FE.US,D,20230313,000000,37.88,39.53,37.67,38.8,4123083,0
+FE.US,D,20230314,000000,39.18,39.55,38.67,39.19,4439691,0
+FE.US,D,20230315,000000,38.95,39.945,38.82,39.72,3069732,0
+FE.US,D,20230316,000000,39.67,40.17,39.215,40.15,3246272,0
+FE.US,D,20230317,000000,39.97,39.97,39.44,39.78,8566575,0
+FE.US,D,20230320,000000,39.91,40.63,39.68,40.32,2619931,0
+FE.US,D,20230321,000000,40.33,40.4,38.755,39.38,2573843,0
+FE.US,D,20230322,000000,39.17,39.37,38.33,38.36,2377655,0
+FE.US,D,20230323,000000,38.27,38.47,37.565,37.75,3442644,0
+FE.US,D,20230324,000000,37.76,39.195,37.72,39.17,2338988,0
+FE.US,D,20230327,000000,39.5,39.65,38.85,39.03,5970289,0
+FE.US,D,20230328,000000,38.99,39.21,38.43,38.62,4130990,0
+FE.US,D,20230329,000000,38.85,39.605,38.76,39.29,6052497,0
+FE.US,D,20230330,000000,39.5,39.91,39.48,39.58,3435204,0
+FE.US,D,20230331,000000,39.68,40.1,39.56,40.06,3226178,0
+FE.US,D,20230403,000000,40,40.125,39.59,39.8,3968401,0
+FE.US,D,20230404,000000,39.81,40.15,39.6,40.1,2863282,0
+FE.US,D,20230405,000000,40.3,41.62,40.22,41.61,4142453,0
+FE.US,D,20230406,000000,41.77,41.88,41.295,41.7,3640271,0
+FE.US,D,20230410,000000,41.59,41.59,41.055,41.46,2115765,0
+FE.US,D,20230411,000000,41.46,41.86,41.27,41.85,2769987,0
+FE.US,D,20230412,000000,41.87,41.99,41.35,41.46,3660629,0
+FE.US,D,20230413,000000,41.14,41.425,40.3808,41.2,3298054,0
+FE.US,D,20230414,000000,40.83,41.05,40.605,40.84,2092673,0
+FE.US,D,20230417,000000,40.91,41.13,40.5,40.86,4083134,0
+FE.US,D,20230418,000000,40.69,40.88,40.455,40.48,2960092,0
+FE.US,D,20230419,000000,40.61,40.9,40.5,40.8,2337631,0
+FE.US,D,20230420,000000,40.94,41.01,40.38,40.53,2196025,0
+FE.US,D,20230421,000000,40.89,41.01,40.5,40.61,2152140,0
+FE.US,D,20230424,000000,40.7,40.965,40.415,40.85,2826952,0
+FE.US,D,20230425,000000,40.81,41.165,40.725,41.14,1954465,0
+FE.US,D,20230426,000000,40.77,41.15,40.385,40.68,3487329,0
+FE.US,D,20230427,000000,40.81,41.13,40.72,41.12,2649125,0
+FE.US,D,20230428,000000,41.15,41.15,39.625,39.8,5304929,0
+FE.US,D,20230501,000000,39.25,40.39,38.84,39.01,15462543,0
+FE.US,D,20230502,000000,38.98,38.98,38.01,38.75,16998210,0
+FE.US,D,20230503,000000,38.9,39.25,38.495,38.93,8208200,0
+FE.US,D,20230504,000000,38.63,39.035,38.21,38.91,4927044,0
+FE.US,D,20230505,000000,38.75,39.72,38.69,39.7,5792596,0
+FE.US,D,20230508,000000,39.59,39.8175,38.98,39.09,4607203,0
+FE.US,D,20230509,000000,38.98,39.12,38.61,38.91,3662809,0
+FE.US,D,20230510,000000,39.27,39.68,39.1,39.57,4487966,0
+FE.US,D,20230511,000000,39.55,39.83,39.2,39.39,4692811,0
+FE.US,D,20230512,000000,39.66,39.76,39.28,39.46,3399269,0
+FE.US,D,20230515,000000,39.55,39.62,38.665,38.81,2423213,0
+FE.US,D,20230516,000000,38.96,38.96,38.09,38.14,2362570,0
+FE.US,D,20230517,000000,38.19,38.35,37.74,38.33,4010871,0
+FE.US,D,20230518,000000,38.13,38.135,37.55,37.98,3889862,0
+FE.US,D,20230519,000000,38.18,38.425,37.75,37.76,3282511,0
+FE.US,D,20230522,000000,37.82,38.03,37.56,37.89,2148862,0
+FE.US,D,20230523,000000,37.89,38.2,37.75,37.9,2095233,0
+FE.US,D,20230524,000000,37.87,38,37.69,37.72,3081012,0
+FE.US,D,20230525,000000,37.61,37.78,36.71,37.02,4131255,0
+FE.US,D,20230526,000000,36.89,36.89,36.45,36.71,2813638,0
+FE.US,D,20230530,000000,36.71,37.065,36.64,37,2880706,0
+FE.US,D,20230531,000000,37.08,37.54,36.71,37.39,5362300,0
+FE.US,D,20230601,000000,37.43,37.47,36.74,37.18,5888734,0
+FE.US,D,20230602,000000,36.97,37.88,36.96,37.7,3804254,0
+FE.US,D,20230605,000000,37.76,38.18,37.76,38.14,2913404,0
+FE.US,D,20230606,000000,38.29,38.44,37.675,37.79,3510855,0
+FE.US,D,20230607,000000,37.95,38.635,37.57,38.5,4296259,0
+FE.US,D,20230608,000000,38.37,39,38.06,38.95,4700752,0
+FE.US,D,20230609,000000,38.99,39.08,38.56,38.61,3963769,0
+FE.US,D,20230612,000000,38.74,38.76,38.3506,38.75,2499376,0
+FE.US,D,20230613,000000,38.39,38.83,38.36,38.75,2886771,0
+FE.US,D,20230614,000000,38.9,39.075,38.66,38.82,3752907,0
+FE.US,D,20230615,000000,38.87,39.215,38.68,39.11,1928123,0
+FE.US,D,20230616,000000,39.45,39.655,39,39.07,6888138,0
+FE.US,D,20230620,000000,39.04,39.48,38.93,39.29,3532191,0
+FE.US,D,20230621,000000,39.13,39.52,38.59,39.45,3261316,0
+FE.US,D,20230622,000000,39.53,39.6,38.955,39.22,2566441,0
+FE.US,D,20230623,000000,39.34,39.38,38.335,38.49,4873973,0
+FE.US,D,20230626,000000,38.6,38.97,38.4398,38.77,3410432,0
+FE.US,D,20230627,000000,38.92,39.05,38.62,38.86,2718657,0
+FE.US,D,20230628,000000,38.85,38.85,38.24,38.34,2467824,0
+FE.US,D,20230629,000000,38,38.68,37.89,38.61,2804658,0
+FE.US,D,20230630,000000,38.75,38.975,38.51,38.88,2595657,0
+FE.US,D,20230703,000000,38.7,39.08,38.66,39.02,1245533,0
+FE.US,D,20230705,000000,38.87,39.87,38.78,39.54,2841259,0
+FE.US,D,20230706,000000,39.19,39.23,38.721,39.1,2371554,0
+FE.US,D,20230707,000000,38.91,39.045,38.56,38.77,1914899,0
+FE.US,D,20230710,000000,38.7,38.76,38.155,38.57,2114040,0
+FE.US,D,20230711,000000,38.65,38.96,38.43,38.92,1604168,0
+FE.US,D,20230712,000000,39.12,39.64,38.9501,39.45,2511315,0
+FE.US,D,20230713,000000,39.41,39.85,39.24,39.85,2424374,0
+FE.US,D,20230714,000000,39.63,39.88,39.34,39.75,3586657,0
+FE.US,D,20230717,000000,39.69,39.79,39.23,39.24,1980431,0
+FE.US,D,20230718,000000,39.22,39.59,38.49,38.85,1989369,0
+FE.US,D,20230719,000000,38.83,39.345,38.83,39.17,2092430,0
+FE.US,D,20230720,000000,39.34,39.795,39.11,39.67,2115831,0
+FE.US,D,20230721,000000,39.9,40.24,39.795,40.09,3341032,0
+FE.US,D,20230724,000000,40.06,40.21,39.74,40,2081585,0
+FE.US,D,20230725,000000,39.9,40.245,39.79,40.05,1838277,0
+FE.US,D,20230726,000000,39.98,40.42,39.84,40.02,2071823,0
+FE.US,D,20230727,000000,39.89,40.04,39.05,39.24,2340360,0
+FE.US,D,20230728,000000,39.47,39.64,39.04,39.34,1671628,0
+FE.US,D,20230731,000000,39.6,39.69,39.27,39.39,4000582,0
+FE.US,D,20230801,000000,39.5,39.67,38.905,38.99,3018105,0
+FE.US,D,20230802,000000,38.77,38.81,38.22,38.62,4459239,0
+FE.US,D,20230803,000000,38.26,38.33,37.165,37.17,5332491,0
+FE.US,D,20230804,000000,36.97,37.35,36.03,36.3,5665939,0
+FE.US,D,20230807,000000,36.09,36.69,36.09,36.12,4114986,0
+FE.US,D,20230808,000000,36.04,36.515,35.73,36.48,4136115,0
+FE.US,D,20230809,000000,36.38,36.525,36.01,36.19,4600312,0
+FE.US,D,20230810,000000,36.49,36.78,36.2,36.3,2711692,0
+FE.US,D,20230811,000000,36.34,36.88,36.25,36.87,3956701,0
+FE.US,D,20230814,000000,36.8,36.97,36.635,36.86,5256305,0
+FE.US,D,20230815,000000,36.61,36.96,36.02,36.03,4152041,0
+FE.US,D,20230816,000000,36.19,36.385,35.955,36.24,2480810,0
+FE.US,D,20230817,000000,36.2,36.515,35.87,35.87,2310140,0
+FE.US,D,20230818,000000,35.78,36.325,35.78,36.17,2185864,0
+FE.US,D,20230821,000000,36.06,36.29,35.58,35.89,2251213,0
+FE.US,D,20230822,000000,35.96,36.16,35.76,36.06,1840435,0
+FE.US,D,20230823,000000,36.24,36.41,36.045,36.38,2270208,0
+FE.US,D,20230824,000000,36.35,36.84,36.03,36.04,2829929,0
+FE.US,D,20230825,000000,36.1,36.47,36.02,36.27,1890754,0
+FE.US,D,20230828,000000,36.36,36.5461,36.215,36.38,1235049,0
+FE.US,D,20230829,000000,36.39,36.555,36.26,36.46,1980892,0
+FE.US,D,20230830,000000,36.34,36.68,36.165,36.29,2073470,0
+FE.US,D,20230831,000000,36.43,36.6,36.06,36.07,2906018,0
+FE.US,D,20230901,000000,36.32,36.32,35.31,35.69,2819859,0
+FE.US,D,20230905,000000,35.44,35.61,34.77,34.96,3527824,0
+FE.US,D,20230906,000000,35,35.165,34.685,35.09,3638016,0
+FE.US,D,20230907,000000,35.32,35.7,35.025,35.46,3746617,0
+FE.US,D,20230908,000000,35.44,35.8,35.37,35.62,2850274,0
+FE.US,D,20230911,000000,35.64,35.98,35.49,35.58,3032933,0
+FE.US,D,20230912,000000,35.52,35.94,35.36,35.87,2981656,0
+FE.US,D,20230913,000000,35.86,36.355,35.78,36.16,3073200,0
+FE.US,D,20230914,000000,36.41,36.9,36.32,36.89,4211963,0
+FE.US,D,20230915,000000,36.87,37.09,36.745,36.91,9503248,0
+FE.US,D,20230918,000000,37.03,37.03,36.37,36.77,2272016,0
+FE.US,D,20230919,000000,36.8,37.04,36.59,36.8,4448389,0
+FE.US,D,20230920,000000,37.03,37.03,36.38,36.56,3159027,0
+FE.US,D,20230921,000000,36.6,36.63,36.135,36.2,2786366,0
+FE.US,D,20230922,000000,36,36.28,35.93,36.05,2920626,0
+FE.US,D,20230925,000000,35.79,35.95,35.66,35.92,2216637,0
+FE.US,D,20230926,000000,35.81,35.825,35.2625,35.31,3691854,0
+FE.US,D,20230927,000000,35.23,35.44,35.015,35.24,5474748,0
+FE.US,D,20230928,000000,35.47,35.47,34.45,34.57,6501602,0
+FE.US,D,20230929,000000,34.98,35.1,34.005,34.18,4533371,0
+FE.US,D,20231002,000000,33.9,34,32.41,32.6,6489412,0
+FE.US,D,20231003,000000,32.4,33.775,32.18,33.61,8440077,0
+FE.US,D,20231004,000000,33.61,33.75,33.035,33.59,4710967,0
+FE.US,D,20231005,000000,33.53,33.975,33.14,33.78,4748327,0
+FE.US,D,20231006,000000,33.35,34.32,32.975,34.25,5237945,0
+FE.US,D,20231009,000000,34.24,34.79,34.18,34.77,2733719,0
+FE.US,D,20231010,000000,34.76,35.11,34.66,35.02,3070074,0
+FE.US,D,20231011,000000,35.13,35.5,34.98,35.46,2607799,0
+FE.US,D,20231012,000000,35.38,35.455,34.98,35.3,5601512,0
+FE.US,D,20231013,000000,35.64,35.74,35.305,35.6,4039540,0
+FE.US,D,20231016,000000,35.74,36.23,35.55,36.16,2442667,0
+FE.US,D,20231017,000000,35.89,36.205,35.8,36.08,2484821,0
+FE.US,D,20231018,000000,36.06,36.1,35.59,35.82,3081011,0
+FE.US,D,20231019,000000,35.85,36.08,35.54,35.66,3740772,0
+FE.US,D,20231020,000000,35.71,35.88,35.27,35.28,5252393,0
+FE.US,D,20231023,000000,34.95,35.405,34.73,34.99,4014404,0
+FE.US,D,20231024,000000,35.36,35.8,35.16,35.7,3498010,0
+FE.US,D,20231025,000000,35.64,35.85,35.52,35.76,3168629,0
+FE.US,D,20231026,000000,35.8,36.35,35.8,36.06,3460182,0
+FE.US,D,20231027,000000,35.7,35.85,34.91,35.13,4503509,0
+FE.US,D,20231030,000000,35.33,35.62,35.025,35.4,2774636,0
+FE.US,D,20231031,000000,35.57,35.675,35.285,35.6,2795515,0
+FE.US,D,20231101,000000,35.72,36.34,35.47,36.05,3075289,0
+FE.US,D,20231102,000000,36.08,36.77,36.08,36.57,2989669,0
+FE.US,D,20231103,000000,37.05,37.15,36.75,36.82,3727675,0
+FE.US,D,20231106,000000,36.45,36.51,35.93,35.97,2491522,0
+FE.US,D,20231107,000000,36.08,36.195,35.807,36.1,2526923,0
+FE.US,D,20231108,000000,35.96,36.01,35.305,35.69,2207003,0
+FE.US,D,20231109,000000,35.7,35.95,35.345,35.39,1952446,0
+FE.US,D,20231110,000000,35.62,35.65,35.27,35.3,2176081,0
+FE.US,D,20231113,000000,35.29,35.359,34.92,35.12,2742352,0
+FE.US,D,20231114,000000,35.75,36.66,35.72,36.63,4494599,0
+FE.US,D,20231115,000000,36.53,37.05,36.51,36.82,3440590,0
+FE.US,D,20231116,000000,37.06,37.3,36.91,37.04,3328036,0
+FE.US,D,20231117,000000,37.22,37.32,36.98,37.18,3294753,0
+FE.US,D,20231120,000000,36.98,37.47,36.61,37.43,3734894,0
+FE.US,D,20231121,000000,37.46,37.68,37.14,37.66,3232946,0
+FE.US,D,20231122,000000,37.78,37.78,37.35,37.54,3015475,0
+FE.US,D,20231124,000000,37.62,37.7,37.43,37.64,1091456,0
+FE.US,D,20231127,000000,37.68,37.68,37.32,37.5,2906157,0
+FE.US,D,20231128,000000,37.58,37.85,37.28,37.31,5313598,0
+FE.US,D,20231129,000000,37.35,37.47,36.7942,36.98,5079677,0
+FE.US,D,20231130,000000,37.08,37.13,36.6,36.94,4435243,0
+FE.US,D,20231201,000000,36.93,37.38,36.69,37.36,4185588,0
+FE.US,D,20231204,000000,37.04,37.405,36.98,37.17,4062175,0
+FE.US,D,20231205,000000,37.17,37.17,36.76,37.05,3345069,0
+FE.US,D,20231206,000000,37.21,37.48,36.86,37.45,3532656,0
+FE.US,D,20231207,000000,37.53,37.53,37,37.3,4221717,0
+FE.US,D,20231208,000000,37.27,37.39,36.7401,37.08,4199620,0
+FE.US,D,20231211,000000,37,37.49,36.91,37.26,3762758,0
+FE.US,D,20231212,000000,37.25,37.26,36.66,36.98,3425229,0
+FE.US,D,20231213,000000,36.99,38.56,36.8,38.51,4953023,0
+FE.US,D,20231214,000000,38.73,38.82,37.78,37.87,6452204,0
+FE.US,D,20231215,000000,37.7,37.73,36.8,36.98,8110841,0
+FE.US,D,20231218,000000,37,37.2,36.73,36.82,2924672,0
+FE.US,D,20231219,000000,36.92,37.1,36.67,36.92,2476201,0
+FE.US,D,20231220,000000,36.81,36.94,36.18,36.19,3233771,0
+FE.US,D,20231221,000000,36.25,36.54,36.05,36.33,2887356,0
+FE.US,D,20231222,000000,36.5,36.78,36.2,36.23,4446020,0
+FE.US,D,20231226,000000,36.22,36.53,36.17,36.34,2764373,0
+FE.US,D,20231227,000000,36.25,36.37,36.075,36.32,2367212,0
+FE.US,D,20231228,000000,36.23,36.68,36.14,36.59,2029209,0
+FE.US,D,20231229,000000,36.47,36.7,36.375,36.66,2728651,0
+FE.US,D,20240102,000000,36.47,37.43,36.4,37.4,2994770,0
+FE.US,D,20240103,000000,37.43,37.825,37.25,37.76,4079259,0
+FE.US,D,20240104,000000,37.92,38.26,37.63,37.79,3715062,0
+FE.US,D,20240105,000000,37.75,38.23,37.56,38.13,3621509,0
+FE.US,D,20240108,000000,38.13,38.39,37.855,38.38,2841217,0
+FE.US,D,20240109,000000,38.24,38.59,38.03,38.52,8050427,0
+FE.US,D,20240110,000000,38.58,38.805,38.37,38.74,3048875,0
+FE.US,D,20240111,000000,38.7,38.78,37.785,38.02,4540368,0
+FE.US,D,20240112,000000,38.25,38.435,38.12,38.37,3968592,0
+FE.US,D,20240116,000000,38.12,38.23,37.6725,37.85,4977621,0
+FE.US,D,20240117,000000,37.69,38.105,37.155,37.33,5538266,0
+FE.US,D,20240118,000000,37.14,37.32,36.96,37.11,5382393,0
+FE.US,D,20240119,000000,37.24,37.25,36.68,37.01,3736743,0
+FE.US,D,20240122,000000,37.07,37.335,36.67,36.69,4172533,0
+FE.US,D,20240123,000000,36.64,36.88,36.48,36.72,5877574,0
+FE.US,D,20240124,000000,37.04,37.05,35.88,35.96,5256962,0
+FE.US,D,20240125,000000,36.36,36.51,35.74,36.5,3962992,0
+FE.US,D,20240126,000000,36.6,36.64,36.21,36.38,3379607,0
+FE.US,D,20240129,000000,36.39,36.83,36.2,36.78,2789308,0
+FE.US,D,20240130,000000,36.7,37.01,36.4,36.76,2877116,0
+FE.US,D,20240131,000000,37.05,37.225,36.52,36.68,3447516,0
+FE.US,D,20240201,000000,36.52,37.36,36.29,37.32,2880757,0
+FE.US,D,20240202,000000,36.97,37.13,36.45,36.79,3897886,0
+FE.US,D,20240205,000000,36.41,36.655,36.15,36.22,3883679,0
+FE.US,D,20240206,000000,35.75,35.995,35.63,35.81,2636074,0
+FE.US,D,20240207,000000,35.95,36.04,35.65,35.83,2514311,0
+FE.US,D,20240208,000000,35.62,35.85,35.41,35.79,4550304,0
+FE.US,D,20240209,000000,36,37.54,36,37.31,9712838,0
+FE.US,D,20240212,000000,37.38,37.78,36.905,37.77,3692564,0
+FE.US,D,20240213,000000,37.58,37.75,36.62,36.95,4063496,0
+FE.US,D,20240214,000000,37.01,37.1,36.78,36.93,3404099,0
+FE.US,D,20240215,000000,37.03,37.39,36.93,37.3,3930903,0
+FE.US,D,20240216,000000,37.16,37.415,36.805,37.39,3476969,0
+FE.US,D,20240220,000000,37.41,37.6393,37.11,37.15,4110505,0
+FE.US,D,20240221,000000,37.31,37.84,37.07,37.82,3159224,0
+FE.US,D,20240222,000000,37.62,37.62,37.25,37.3,3278598,0
+FE.US,D,20240223,000000,37.39,37.645,37.29,37.4,4298304,0
+FE.US,D,20240226,000000,37.25,37.25,36.415,36.48,2995806,0
+FE.US,D,20240227,000000,36.65,36.91,36.365,36.87,2336700,0
+FE.US,D,20240228,000000,36.81,37.03,36.75,36.84,2315214,0
+FE.US,D,20240229,000000,37,37.17,36.54,36.61,3085808,0
+FE.US,D,20240301,000000,36.54,36.6,36.01,36.5,2730017,0
+FE.US,D,20240304,000000,36.26,37.34,36.26,37.27,2570333,0
+FE.US,D,20240305,000000,37.47,37.77,36.88,37.01,3440451,0
+FE.US,D,20240306,000000,37.42,37.65,37.2,37.46,2293129,0
+FE.US,D,20240307,000000,37.82,37.91,37.59,37.84,2195989,0
+FE.US,D,20240308,000000,37.95,38.175,37.62,38.09,2694587,0
+FE.US,D,20240311,000000,38.07,38.55,38.065,38.53,2579416,0
+FE.US,D,20240312,000000,38.31,38.57,37.81,37.89,2879682,0
+FE.US,D,20240313,000000,38.16,38.42,37.925,38.09,2325251,0
+FE.US,D,20240314,000000,37.97,38.08,37.73,38.02,2512954,0
+FE.US,D,20240315,000000,37.77,38.33,37.77,37.95,5657286,0
+FE.US,D,20240318,000000,37.95,38.23,37.85,38.21,3113949,0
+FE.US,D,20240319,000000,38.31,38.49,38.15,38.3,2041781,0
+FE.US,D,20240320,000000,38.29,38.525,38.01,38.26,2487331,0
+FE.US,D,20240321,000000,38.34,38.635,38.17,38.27,2176634,0
+FE.US,D,20240322,000000,38.6,38.65,38.08,38.21,1665765,0
+FE.US,D,20240325,000000,38.44,38.49,38.2,38.36,1462473,0
+FE.US,D,20240326,000000,38.25,38.39,37.78,37.79,2190200,0
+FE.US,D,20240327,000000,38.05,38.55,37.95,38.46,3799670,0
+FE.US,D,20240328,000000,38.45,38.71,38.33,38.62,3248209,0
+FE.US,D,20240401,000000,38.67,38.68,37.98,38.37,2844119,0
+FE.US,D,20240402,000000,38.4,38.73,38.37,38.47,3459920,0
+FE.US,D,20240403,000000,38.41,38.49,37.94,38.14,3171963,0
+FE.US,D,20240404,000000,38.45,38.47,37.9,38.27,4250282,0
+FE.US,D,20240405,000000,38,38.19,37.75,38.01,3193678,0
+FE.US,D,20240408,000000,38.08,38.385,37.96,38.37,2418606,0
+FE.US,D,20240409,000000,38.5,38.65,38.24,38.47,2468937,0
+FE.US,D,20240410,000000,38.08,38.14,37.56,37.84,2922943,0
+FE.US,D,20240411,000000,38.06,38.06,37.56,37.62,2110192,0
+FE.US,D,20240412,000000,37.59,37.86,37.27,37.41,2001906,0
+FE.US,D,20240415,000000,37.62,37.83,37.135,37.4,2638924,0
+FE.US,D,20240416,000000,37.28,37.42,36.81,36.83,2577387,0
+FE.US,D,20240417,000000,36.98,37.52,36.915,37.45,2552499,0
+FE.US,D,20240418,000000,37.6,37.74,37.23,37.63,1779020,0
+FE.US,D,20240419,000000,37.87,38.42,37.76,38.18,2710047,0
+FE.US,D,20240422,000000,38.06,38.39,37.92,38.21,2389517,0
+FE.US,D,20240423,000000,38.2,38.48,38.07,38.12,1944657,0
+FE.US,D,20240424,000000,37.89,38.38,37.69,38.3,2491240,0
+FE.US,D,20240425,000000,38.23,38.655,37.85,38.57,3289719,0
+FE.US,D,20240426,000000,38.2,38.7,37.84,38.13,5476310,0
+FE.US,D,20240429,000000,38.33,38.94,38.3,38.78,4019329,0
+FE.US,D,20240430,000000,38.57,38.72,38.21,38.34,3680479,0
+FE.US,D,20240501,000000,38.24,39.02,38.18,38.7,2862261,0
+FE.US,D,20240502,000000,38.95,39.325,38.67,39.09,2762678,0
+FE.US,D,20240503,000000,39.35,39.4266,38.75,39.24,2137520,0
+FE.US,D,20240506,000000,38.99,39.045,38.63,38.95,2068857,0
+FE.US,D,20240507,000000,39.21,39.38,38.96,39.35,2963217,0
+FE.US,D,20240508,000000,39.22,39.61,39.2,39.47,2283626,0
+FE.US,D,20240509,000000,39.47,39.885,39.37,39.84,2022969,0
+FE.US,D,20240510,000000,39.93,40.09,39.65,39.94,2055860,0
+FE.US,D,20240513,000000,40,40.195,39.68,39.69,1643488,0
+FE.US,D,20240514,000000,39.96,40.02,39.61,39.84,1884328,0
+FE.US,D,20240515,000000,40.18,40.65,40.1,40.26,3158470,0
+FE.US,D,20240516,000000,40.23,40.545,40.13,40.22,2426261,0
+FE.US,D,20240517,000000,40.12,40.28,39.89,40.04,2516414,0
+FE.US,D,20240520,000000,40.09,40.09,39.88,40.06,1579377,0
+FE.US,D,20240521,000000,40.08,40.535,40.055,40.43,1879072,0
+FE.US,D,20240522,000000,40.26,40.44,39.865,39.9,1892501,0
+FE.US,D,20240523,000000,39.63,39.715,39.115,39.14,2675865,0
+FE.US,D,20240524,000000,39.17,39.33,38.9,38.97,1892023,0
+FE.US,D,20240528,000000,38.99,39.215,38.73,38.79,2270588,0
+FE.US,D,20240529,000000,38.51,38.69,38.35,38.53,1970636,0
+FE.US,D,20240530,000000,38.72,39.06,38.58,38.99,2366139,0
+FE.US,D,20240531,000000,39.08,40.31,38.93,40.26,4458067,0
+FE.US,D,20240603,000000,40.11,40.4,39.75,40.17,2421857,0
+FE.US,D,20240604,000000,40.05,40.285,39.73,40.21,2144238,0
+FE.US,D,20240605,000000,40.07,40.145,39.41,39.44,1945303,0
+FE.US,D,20240606,000000,39.31,39.675,39.03,39.1,2399043,0
+FE.US,D,20240607,000000,38.82,39.19,38.71,38.82,1768958,0
+FE.US,D,20240610,000000,38.7,39.03,38.505,38.93,2576294,0
+FE.US,D,20240611,000000,38.63,39,38.48,38.82,1995394,0
+FE.US,D,20240612,000000,39.17,39.17,38.52,38.65,2265733,0
+FE.US,D,20240613,000000,38.7,38.88,38.31,38.68,1511932,0
+FE.US,D,20240614,000000,38.5,38.84,38.37,38.77,1783921,0
+FE.US,D,20240617,000000,38.44,38.67,38.205,38.24,1864555,0
+FE.US,D,20240618,000000,38.14,38.46,38.09,38.17,1980318,0
+FE.US,D,20240620,000000,38.09,38.4775,38.003,38.23,1765190,0
+FE.US,D,20240621,000000,38.22,38.64,38.095,38.27,5179375,0
+FE.US,D,20240624,000000,38.27,38.96,38.16,38.5,3158899,0
+FE.US,D,20240625,000000,38.5,38.53,38.19,38.38,2439524,0
+FE.US,D,20240626,000000,38.19,38.615,38.03,38.54,2066878,0
+FE.US,D,20240627,000000,38.51,38.68,38.33,38.53,2408169,0
+FE.US,D,20240628,000000,38.63,38.67,38.13,38.27,4419345,0
+FE.US,D,20240701,000000,38.53,38.8,38.15,38.31,2173254,0
+FE.US,D,20240702,000000,38.44,38.52,38.07,38.25,4093092,0
+FE.US,D,20240703,000000,38.35,38.575,38.235,38.44,1249353,0
+FE.US,D,20240705,000000,38.44,38.68,38.255,38.58,1827687,0
+FE.US,D,20240708,000000,38.59,38.705,38.425,38.59,2012350,0
+FE.US,D,20240709,000000,38.55,38.82,38.34,38.65,2034068,0
+FE.US,D,20240710,000000,38.82,38.955,38.56,38.92,2484518,0
+FE.US,D,20240711,000000,39.08,39.605,38.955,39.47,2561986,0
+FE.US,D,20240712,000000,39.62,39.82,39.34,39.52,2954166,0
+FE.US,D,20240715,000000,39.23,39.38,38.83,38.86,2200449,0
+FE.US,D,20240716,000000,38.93,39.16,38.79,38.97,2205128,0
+FE.US,D,20240717,000000,39.09,39.875,39.05,39.5,2859193,0
+FE.US,D,20240718,000000,39.23,39.91,39.205,39.46,2302312,0
+FE.US,D,20240719,000000,39.66,39.71,39.245,39.59,2004350,0
+FE.US,D,20240722,000000,39.65,39.84,39.5,39.8,1393509,0
+FE.US,D,20240723,000000,39.83,39.96,39.61,39.88,1786377,0
+FE.US,D,20240724,000000,40.08,40.515,39.88,40.42,2417258,0
+FE.US,D,20240725,000000,40.62,41.05,40.22,40.45,3091766,0
+FE.US,D,20240726,000000,40.59,41.05,40.53,40.94,2054194,0
+FE.US,D,20240729,000000,41.01,41.59,40.859,41.52,3114694,0
+FE.US,D,20240730,000000,41.39,41.9,41.29,41.8,3958737,0
+FE.US,D,20240731,000000,42.07,42.14,41.36,41.91,4662196,0
+FE.US,D,20240801,000000,42.19,42.8,42.13,42.72,3223629,0
+FE.US,D,20240802,000000,43.25,43.65,42.185,42.68,4172288,0
+FE.US,D,20240805,000000,43.01,43.16,41.84,41.88,4581054,0
+FE.US,D,20240806,000000,41.92,42.655,41.8879,42.14,3439301,0
+FE.US,D,20240807,000000,41.84,42.38,41.665,41.91,3282312,0
+FE.US,D,20240808,000000,41.72,42.17,41.55,41.89,3422890,0
+FE.US,D,20240809,000000,41.94,42.05,41.43,41.97,2887171,0
+FE.US,D,20240812,000000,41.97,42.21,41.84,42.2,2564230,0
+FE.US,D,20240813,000000,42.28,42.425,41.885,42.29,2631230,0
+FE.US,D,20240814,000000,42.2,42.55,41.84,42.28,2397820,0
+FE.US,D,20240815,000000,41.87,42.49,41.695,42.32,3146632,0
+FE.US,D,20240816,000000,42.5,42.725,42.31,42.57,2524221,0
+FE.US,D,20240819,000000,42.66,42.92,42.52,42.86,2209134,0
+FE.US,D,20240820,000000,42.87,43.26,42.87,43.19,3136182,0
+FE.US,D,20240821,000000,43.19,43.405,43.1,43.18,2008550,0
+FE.US,D,20240822,000000,43.2,43.31,42.985,43.2,1788355,0
+FE.US,D,20240823,000000,43.38,43.435,43.09,43.19,1492065,0
+FE.US,D,20240826,000000,43.27,43.6,43.21,43.42,1668333,0
+FE.US,D,20240827,000000,43.36,43.54,43.085,43.18,1577873,0
+FE.US,D,20240828,000000,43.37,43.84,43.3,43.78,2429951,0
+FE.US,D,20240829,000000,43.85,43.945,43.29,43.61,2549359,0
+FE.US,D,20240830,000000,43.69,44.07,43.635,43.92,2882519,0
+FE.US,D,20240903,000000,43.97,44.51,43.82,44.31,2392469,0
+FE.US,D,20240904,000000,44.43,44.8,44.245,44.54,2242696,0
+FE.US,D,20240905,000000,44.83,44.97,44.345,44.47,2978455,0
+FE.US,D,20240906,000000,44.55,44.61,44.125,44.19,2108414,0
+FE.US,D,20240909,000000,44.2,44.48,44.0674,44.48,2749964,0
+FE.US,D,20240910,000000,44.51,44.61,44.14,44.27,2005132,0
+FE.US,D,20240911,000000,44.18,44.21,43.815,44.15,2262497,0
+FE.US,D,20240912,000000,44.22,44.4,43.9,44.06,2225215,0
+FE.US,D,20240913,000000,44.06,44.515,43.865,44.47,2443517,0
+FE.US,D,20240916,000000,44.68,44.78,44.15,44.34,2656254,0
+FE.US,D,20240917,000000,44.22,44.275,43.5,43.69,6515209,0
+FE.US,D,20240918,000000,43.7,43.95,43.23,43.49,4111426,0
+FE.US,D,20240919,000000,43.25,43.39,42.94,43.23,3047683,0
+FE.US,D,20240920,000000,43.49,44.07,43.19,44,7857181,0
+FE.US,D,20240923,000000,44.22,44.25,43.86,44.03,3191756,0
+FE.US,D,20240924,000000,43.89,44.365,43.54,43.65,2381645,0
+FE.US,D,20240925,000000,43.72,43.91,43.475,43.79,2666653,0
+FE.US,D,20240926,000000,43.54,43.89,43.435,43.61,2268136,0
+FE.US,D,20240927,000000,43.85,44.15,43.67,44.05,2271064,0
+FE.US,D,20240930,000000,44.265,44.44,44.01,44.35,2852171,0
+FE.US,D,20241001,000000,44.47,44.58,44.24,44.51,2336628,0
+FE.US,D,20241002,000000,44.19,44.405,43.95,44.05,3774011,0
+FE.US,D,20241003,000000,44.14,44.14,43.4,43.42,4031576,0
+FE.US,D,20241004,000000,42.89,43.51,42.772,43.46,2998902,0
+FE.US,D,20241007,000000,43.27,43.325,42.83,42.87,3343551,0
+FE.US,D,20241008,000000,43.1,43.2,42.71,42.73,2323460,0
+FE.US,D,20241009,000000,42.79,42.92,42.355,42.55,2514710,0
+FE.US,D,20241010,000000,42.65,42.87,42.2,42.33,2049833,0
+FE.US,D,20241011,000000,42.4,42.865,42.35,42.71,2053610,0
+FE.US,D,20241014,000000,42.75,43.22,42.75,43.17,1968400,0
+FE.US,D,20241015,000000,43.4,43.87,43.3,43.5,2315960,0
+FE.US,D,20241016,000000,43.6,43.98,43.53,43.9,3053484,0
+FE.US,D,20241017,000000,43.95,43.95,43.435,43.49,2598682,0
+FE.US,D,20241018,000000,43.49,43.855,43.3,43.66,2096770,0
+FE.US,D,20241021,000000,43.76,43.98,43.385,43.7,2096709,0
+FE.US,D,20241022,000000,43.56,43.88,43.3,43.84,2101730,0
+FE.US,D,20241023,000000,43.71,44.28,43.67,44.27,2503127,0
+FE.US,D,20241024,000000,44.35,44.49,43.985,44.09,2475783,0
+FE.US,D,20241025,000000,44.26,44.36,43.355,43.41,2327919,0
+FE.US,D,20241028,000000,43.67,43.85,43.55,43.68,2277701,0
+FE.US,D,20241029,000000,43.36,43.46,42.79,42.83,3853768,0
+FE.US,D,20241030,000000,43.06,43.06,41.885,42.17,5933777,0
+FE.US,D,20241031,000000,42.1,42.3699,41.81,41.83,4017187,0
+FE.US,D,20241101,000000,41.75,42.07,41.53,41.73,5641874,0
+FE.US,D,20241104,000000,41.59,41.86,41.34,41.55,2475007,0
+FE.US,D,20241105,000000,41.44,41.95,41.28,41.9,2694294,0
+FE.US,D,20241106,000000,41.88,42.04,41.54,41.58,3358420,0
+FE.US,D,20241107,000000,41.28,41.485,40.95,41.23,3067108,0
+FE.US,D,20241108,000000,41.35,41.81,41.32,41.54,2812948,0
+FE.US,D,20241111,000000,41.33,42.12,41.33,41.72,2218716,0
+FE.US,D,20241112,000000,41.72,41.86,41.42,41.5,2690154,0
+FE.US,D,20241113,000000,41.635,41.78,41.115,41.22,3728992,0
+FE.US,D,20241114,000000,41.24,41.29,40.77,40.83,3430631,0
+FE.US,D,20241115,000000,40.69,41.545,40.66,41.51,4002076,0
+FE.US,D,20241118,000000,41.35,41.845,41.32,41.69,2724418,0
+FE.US,D,20241119,000000,41.565,41.59,41.205,41.58,2439294,0
+FE.US,D,20241120,000000,41.4,41.75,41.35,41.73,2392079,0
+FE.US,D,20241121,000000,41.805,42.2,41.575,42.2,1966089,0
+FE.US,D,20241122,000000,42.2,42.2922,41.77,41.79,2163492,0
+FE.US,D,20241125,000000,41.895,42.28,41.725,42.05,2557473,0
+FE.US,D,20241126,000000,42.08,42.29,41.965,42.28,1801099,0
+FE.US,D,20241127,000000,42.4013,42.87,42.4,42.62,2217297,0
+FE.US,D,20241129,000000,42.68,42.85,42.52,42.55,1662053,0
+FE.US,D,20241202,000000,42.57,42.62,41.55,41.59,2713725,0
+FE.US,D,20241203,000000,41.775,41.92,41.39,41.4,2306239,0
+FE.US,D,20241204,000000,41.475,41.61,41.185,41.28,1801322,0
+FE.US,D,20241205,000000,41.27,41.6,41.26,41.34,2010050,0
+FE.US,D,20241206,000000,41.35,41.35,40.9334,40.97,1898440,0
+FE.US,D,20241209,000000,40.97,41.075,40.755,40.81,2061373,0
+FE.US,D,20241210,000000,40.825,40.825,40.19,40.49,2680233,0
+FE.US,D,20241211,000000,40.53,40.57,40.07,40.12,2682138,0
+FE.US,D,20241212,000000,40.565,40.8306,40.25,40.32,2710852,0
+FE.US,D,20241213,000000,40.2621,40.5,40.16,40.27,1622377,0
+FE.US,D,20241216,000000,40.31,40.38,39.9,39.9,2636980,0
+FE.US,D,20241217,000000,39.68,40.17,39.63,39.84,2712288,0
+FE.US,D,20241218,000000,39.805,39.9,39.12,39.14,3583685,0
+FE.US,D,20241219,000000,39.2,39.765,39.04,39.16,3540221,0
+FE.US,D,20241220,000000,38.9,39.87,38.81,39.79,7995110,0
+FE.US,D,20241223,000000,39.78,39.835,39.485,39.73,3578078,0
+FE.US,D,20241224,000000,39.635,39.96,39.62,39.89,819612,0
+FE.US,D,20241226,000000,39.77,39.94,39.7,39.8,1449965,0
+FE.US,D,20241227,000000,39.53,39.9,39.45,39.67,1863993,0
+FE.US,D,20241230,000000,39.505,39.73,39.29,39.64,2113787,0
+FE.US,D,20241231,000000,39.65,39.87,39.505,39.78,2501383,0
+FE.US,D,20250102,000000,40,40.22,39.75,39.91,1968167,0
+FE.US,D,20250103,000000,40.17,40.28,39.88,39.92,1990129,0
+FE.US,D,20250106,000000,39.82,39.825,39.16,39.27,3010770,0
+FE.US,D,20250107,000000,39.45,39.66,39.18,39.31,1968923,0
+FE.US,D,20250108,000000,39.265,39.83,39.03,39.77,2548258,0
+FE.US,D,20250110,000000,39.55,39.825,38.56,38.72,4248445,0
+FE.US,D,20250113,000000,38.85,39.19,38.5,39.16,2818830,0
+FE.US,D,20250114,000000,39.215,39.33,39.005,39.17,3221950,0
+FE.US,D,20250115,000000,39.65,39.78,39.17,39.22,2468375,0
+FE.US,D,20250116,000000,39.19,40.085,39.15,40.08,2881582,0
+FE.US,D,20250117,000000,39.95,40.19,39.695,39.89,4082855,0
+FE.US,D,20250121,000000,40.11,40.45,40.04,40.28,2375927,0
+FE.US,D,20250122,000000,40.18,40.18,39.375,39.42,2241741,0
+FE.US,D,20250123,000000,39.095,39.29,38.755,39.02,4905518,0
+FE.US,D,20250124,000000,38.94,39.23,38.89,39.21,3570542,0
+FE.US,D,20250127,000000,39.76,40.9,39.53,40.88,5477588,0
+FE.US,D,20250128,000000,40.88,41.03,39.83,40.19,4678363,0
+FE.US,D,20250129,000000,40.19,40.306,39.64,39.67,5014669,0
+FE.US,D,20250130,000000,40.06,40.1,39.29,39.72,4522350,0
+FE.US,D,20250131,000000,39.655,39.91,39.58,39.8,4584360,0
+FE.US,D,20250203,000000,39.61,40.065,39.35,40,4063302,0
+FE.US,D,20250204,000000,39.81,40.06,39.42,39.95,4404447,0
+FE.US,D,20250205,000000,40.24,40.51,39.97,40.22,5807698,0
+FE.US,D,20250206,000000,40.34,40.45,39.83,40.13,5339044,0
+FE.US,D,20250207,000000,39.68,40.315,39.57,40.16,4045279,0
+FE.US,D,20250210,000000,40.185,40.21,39.61,39.86,2799126,0
+FE.US,D,20250211,000000,39.66,40.47,39.37,40.44,3420529,0
+FE.US,D,20250212,000000,39.89,40.12,39.865,40,3499330,0
+FE.US,D,20250213,000000,40.045,40.34,39.9,40.26,2794939,0
+FE.US,D,20250214,000000,40.28,40.62,39.97,40,3046677,0
+FE.US,D,20250218,000000,40.07,40.7,39.915,40.63,3512027,0
+FE.US,D,20250219,000000,40.625,40.8,40.415,40.66,2257963,0
+FE.US,D,20250220,000000,40.69,41.44,40.41,41.38,4478584,0
+FE.US,D,20250221,000000,41.21,42.44,41.21,42.29,7878650,0
+FE.US,D,20250224,000000,42.36,42.91,42.075,42.88,7003605,0
+FE.US,D,20250225,000000,42.94,43.61,42.62,43.5,5955909,0
+FE.US,D,20250226,000000,43.3325,43.58,42.96,43.05,7534577,0
+FE.US,D,20250227,000000,40.81,41.39,38.47,38.54,26980762,0
+FE.US,D,20250228,000000,38.73,38.8,37.91,38.77,10195017,0
+FE.US,D,20250303,000000,38.75,39.675,38.68,39.61,12532341,0
+FE.US,D,20250304,000000,39.79,40.055,39.22,39.28,9243095,0
+FE.US,D,20250305,000000,39,39.295,38.31,38.53,5785056,0
+FE.US,D,20250306,000000,38.55,38.55,37.92,38.27,5414161,0
+FE.US,D,20250307,000000,38.25,38.97,38.09,38.56,8999429,0
+FE.US,D,20250310,000000,38.5425,39.505,38.47,39.37,7370180,0
+FE.US,D,20250311,000000,39.39,39.66,39.055,39.15,6693643,0
+FE.US,D,20250312,000000,38.92,39.025,38.015,38.21,7299379,0
+FE.US,D,20250313,000000,38.3,39.18,38.18,39.14,4973182,0
+FE.US,D,20250314,000000,39.115,39.87,38.75,39.83,4587634,0
+FE.US,D,20250317,000000,39.83,40.15,39.6,39.83,5663241,0
+FE.US,D,20250318,000000,39.73,39.97,39.5,39.9,3902198,0
+FE.US,D,20250319,000000,39.95,40.025,39.41,39.56,4836066,0
+FE.US,D,20250320,000000,39.79,40,39.53,39.81,5150355,0
+FE.US,D,20250321,000000,39.56,39.835,39.35,39.56,7459343,0
+FE.US,D,20250324,000000,39.51,39.65,38.98,39,3701135,0
+FE.US,D,20250325,000000,39.06,39.07,37.63,37.95,6010139,0
+FE.US,D,20250326,000000,38.135,38.59,38.045,38.48,5134852,0
+FE.US,D,20250327,000000,38.4,39.56,38.37,39.45,6893835,0
+FE.US,D,20250328,000000,39.57,40.37,39.47,40.06,7014802,0
+FE.US,D,20250331,000000,40.365,40.62,40.04,40.42,6431069,0
+FE.US,D,20250401,000000,40.365,40.48,39.97,40.4,3611328,0
+FE.US,D,20250402,000000,40.56,40.705,40.04,40.58,3398083,0
+FE.US,D,20250403,000000,40.9,41.35,40.61,41.05,4763526,0
+FE.US,D,20250404,000000,41.11,41.16,39.225,39.37,6632543,0
+FE.US,D,20250407,000000,39.15,39.62,38.35,38.71,7792064,0
+FE.US,D,20250408,000000,39.19,39.3,38.14,38.31,8696044,0
+FE.US,D,20250409,000000,38.09,39.6,37.58,39.38,8710085,0
+FE.US,D,20250410,000000,39.385,40.43,39.03,40.09,7618621,0
+FE.US,D,20250411,000000,40.14,40.82,39.88,40.6,4344177,0
+FE.US,D,20250414,000000,40.86,41.31,40.4,41.12,3886866,0
+FE.US,D,20250415,000000,41.215,41.58,41,41.04,2622279,0
+FE.US,D,20250416,000000,41.19,41.42,40.68,40.8,3202843,0
+FE.US,D,20250417,000000,40.9,42.41,40.86,42.02,8445299,0
+FE.US,D,20250421,000000,41.89,42.125,41.2218,41.8,6472671,0
+FE.US,D,20250422,000000,42.03,43.01,42.03,42.71,6895875,0
+FE.US,D,20250423,000000,42.73,43.02,42.0255,42.57,7528076,0
+FE.US,D,20250424,000000,42.6,43,42.11,42.28,7356488,0
+FE.US,D,20250425,000000,42.455,42.8,42.06,42.34,5278322,0
+FE.US,D,20250428,000000,42.32,42.81,42.06,42.72,5096267,0
+FE.US,D,20250429,000000,42.635,43.155,42.45,43.07,4527787,0
+FE.US,D,20250430,000000,43.07,43.19,42.3,42.88,5608194,0
+FE.US,D,20250501,000000,42.9,43.115,42.6025,42.75,4704699,0
+FE.US,D,20250502,000000,42.98,43.215,42.69,43.09,3779565,0
+FE.US,D,20250505,000000,43.43,43.44,42.6,43.09,3127716,0
+FE.US,D,20250506,000000,43.19,43.47,43.01,43.17,3626263,0
+FE.US,D,20250507,000000,42.805,43.24,42.6,42.95,3152240,0
+FE.US,D,20250508,000000,42.86,42.975,42.38,42.49,3159086,0
+FE.US,D,20250509,000000,42.59,42.74,42.28,42.51,2162505,0
+FE.US,D,20250512,000000,42.33,42.33,41.565,41.72,5177350,0
+FE.US,D,20250513,000000,41.75,41.8986,41.145,41.23,4443349,0
+FE.US,D,20250514,000000,41.15,41.29,40.615,41.14,6368860,0
+FE.US,D,20250515,000000,41.42,42.455,41.4,42.44,6339680,0
+FE.US,D,20250516,000000,42.31,42.68,42.1292,42.68,4494899,0
+FE.US,D,20250519,000000,42.54,42.85,42.4201,42.85,3148345,0
+FE.US,D,20250520,000000,42.75,43.04,42.61,42.73,3858564,0
+FE.US,D,20250521,000000,42.63,42.73,42.205,42.27,2873846,0
+FE.US,D,20250522,000000,42,42.32,41.8604,41.99,3692907,0
+FE.US,D,20250523,000000,42.25,42.44,41.51,42.11,4250831,0
+FE.US,D,20250527,000000,42.31,42.4,42,42.1,3535338,0
+FE.US,D,20250528,000000,41.975,41.975,41.01,41.19,3811213,0
+FE.US,D,20250529,000000,41.05,41.795,40.965,41.7,3303713,0
+FE.US,D,20250530,000000,41.52,42.05,41.4518,41.94,4922381,0
+FE.US,D,20250602,000000,41.66,41.73,41.28,41.5,2960887,0
+FE.US,D,20250603,000000,41.54,41.575,40.995,41.24,4795381,0
+FE.US,D,20250604,000000,41.28,41.39,40.85,40.87,2796529,0
+FE.US,D,20250605,000000,40.87,40.965,40.63,40.73,2418615,0
+FE.US,D,20250606,000000,40.85,40.85,40.425,40.65,2722223,0
+FE.US,D,20250609,000000,39.95,40.565,39.73,39.82,13326909,0
+FE.US,D,20250610,000000,39.74,40.14,39.4503,40.11,14783034,0
+FE.US,D,20250611,000000,40.05,40.265,39.93,40.21,5705508,0
+FE.US,D,20250612,000000,40.2713,40.825,40.2713,40.67,6275186,0
+FE.US,D,20250613,000000,40.6445,40.9,40.23,40.34,3850514,0
+FE.US,D,20250616,000000,40.36,40.55,39.585,39.79,5819060,0
+FE.US,D,20250617,000000,39.755,39.98,39.275,39.72,6457704,0
+FE.US,D,20250618,000000,39.81,39.83,39.6,39.74,3306394,0
+FE.US,D,20250620,000000,39.82,40.175,39.74,39.91,5596299,0
+FE.US,D,20250623,000000,40.12,40.41,39.94,40.32,4255524,0
+FE.US,D,20250624,000000,40.21,40.715,40.21,40.51,4365991,0
+FE.US,D,20250625,000000,40.25,40.44,39.91,39.92,3770867,0
+FE.US,D,20250626,000000,40.03,40.185,39.7,39.93,4549666,0
+FE.US,D,20250627,000000,39.98,40.265,39.74,39.9,6653777,0
+FE.US,D,20250630,000000,39.79,40.285,39.69,40.26,6173687,0
+FE.US,D,20250701,000000,40.22,40.605,39.92,40.38,5381415,0
+FE.US,D,20250702,000000,40.245,40.25,39.665,39.76,5212179,0
+FE.US,D,20250703,000000,39.75,39.95,39.43,39.88,2417082,0
+FE.US,D,20250707,000000,39.87,39.96,39.59,39.84,3535277,0
+FE.US,D,20250708,000000,39.705,39.985,39.34,39.89,4738301,0
+FE.US,D,20250709,000000,39.94,40.2254,39.715,40.15,3010114,0
+FE.US,D,20250710,000000,40.04,40.59,39.975,40.53,3030028,0
+FE.US,D,20250711,000000,40.27,40.545,40.07,40.39,2197683,0
+FE.US,D,20250714,000000,40.315,40.65,40.13,40.46,2988532,0
+FE.US,D,20250715,000000,40.455,40.835,40.28,40.43,7023381,0
+FE.US,D,20250716,000000,40.43,40.505,40.005,40.3,4042313,0
+FE.US,D,20250717,000000,40.17,40.79,40.17,40.55,3283719,0
+FE.US,D,20250718,000000,40.5,40.965,40.5,40.78,2733702,0
+FE.US,D,20250721,000000,40.842,41.26,40.7,41.08,2687261,0
+FE.US,D,20250722,000000,41.21,41.8,41.21,41.58,3485158,0
+FE.US,D,20250723,000000,41.55,41.68,41.025,41.19,2785607,0
+FE.US,D,20250724,000000,41.34,41.665,41.165,41.4,3201168,0
+FE.US,D,20250725,000000,41.38,42.0991,41.36,41.94,5689802,0
+FE.US,D,20250728,000000,41.87,41.94,41.365,41.41,4313477,0
+FE.US,D,20250729,000000,41.62,41.86,41.3,41.8,5618445,0
+FE.US,D,20250730,000000,42.01,42.248,41.64,41.79,4612578,0
+FE.US,D,20250731,000000,41.915,42.76,41.87,42.71,6441009,0
+FE.US,D,20250801,000000,43,43.265,42.71,43.19,5117837,0
+FE.US,D,20250804,000000,43.09,43.85,43.02,43.84,4202409,0
+FE.US,D,20250805,000000,43.765,44.16,43.375,43.52,4382527,0
+FE.US,D,20250806,000000,43.5614,43.74,43.38,43.44,5131767,0
+FE.US,D,20250807,000000,43.14,43.64,42.9,43.44,3257509,0
+FE.US,D,20250808,000000,43.32,43.62,43.14,43.26,2753380,0
+FE.US,D,20250811,000000,43.36,43.48,43.125,43.33,2593172,0
+FE.US,D,20250812,000000,43.37,43.63,43.17,43.61,3566587,0
+FE.US,D,20250813,000000,43.62,43.97,43.39,43.95,2895393,0
+FE.US,D,20250814,000000,43.84,43.93,43.5245,43.66,3755407,0
+FE.US,D,20250815,000000,43.65,43.76,43.3,43.47,3283086,0
+FE.US,D,20250818,000000,43.4,43.55,42.81,42.83,4097767,0
+FE.US,D,20250819,000000,42.84,43.43,42.725,43.42,3702990,0
+FE.US,D,20250820,000000,43.47,44.06,43.47,43.58,3559530,0
+FE.US,D,20250821,000000,43.5,43.66,43.34,43.48,2289700,0
+FE.US,D,20250822,000000,43.665,43.94,43.455,43.79,2959152,0
+FE.US,D,20250825,000000,44.17,44.4,43.57,43.64,4963622,0
+FE.US,D,20250826,000000,43.76,43.85,43.4,43.59,5017550,0
+FE.US,D,20250827,000000,43.67,43.865,43.58,43.77,3238232,0
+FE.US,D,20250828,000000,43.77,43.8,43.38,43.56,3073840,0
+FE.US,D,20250829,000000,43.525,43.83,43.42,43.62,4028063,0
+FE.US,D,20250902,000000,43.485,43.65,43.195,43.47,3153061,0
+FE.US,D,20250903,000000,43.385,43.49,43.06,43.4,2305108,0
+FE.US,D,20250904,000000,43.565,43.81,43.155,43.47,2769592,0
+FE.US,D,20250905,000000,43.635,43.72,43.225,43.48,2504082,0
+FE.US,D,20250908,000000,43.675,43.72,43.01,43.31,4080716,0
+FE.US,D,20250909,000000,43.22,43.485,43.07,43.36,2622858,0
+FE.US,D,20250910,000000,43.13,43.2898,42.87,43.24,4671505,0
+FE.US,D,20250911,000000,43.145,43.65,42.97,43.59,3323097,0
+FE.US,D,20250912,000000,43.505,43.84,43.405,43.8,2766615,0
+FE.US,D,20250915,000000,43.675,43.93,43.575,43.59,2275480,0
+FE.US,D,20250916,000000,43.475,43.62,43.045,43.05,2913217,0
+FE.US,D,20250917,000000,43.24,43.5951,43.21,43.44,2693305,0
+FE.US,D,20250918,000000,43.25,43.665,43.05,43.43,2049890,0
+FE.US,D,20250919,000000,43.44,43.535,43.1201,43.21,6051653,0
+FE.US,D,20250922,000000,43.315,43.46,43,43.33,3743452,0
+FE.US,D,20250923,000000,43.395,43.82,43.185,43.8,3144704,0
+FE.US,D,20250924,000000,43.95,44.24,43.84,44.08,2663770,0
+FE.US,D,20250925,000000,44.198,44.58,43.87,44.24,5207718,0
+FE.US,D,20250926,000000,44.43,45.47,44.41,45.43,8222143,0
+FE.US,D,20250929,000000,45.31,45.455,44.66,45.41,5956628,0
+FE.US,D,20250930,000000,45.4,46.13,45.365,45.82,7013987,0
+FE.US,D,20251001,000000,45.96,46.11,45.75,45.97,3506780,0
+FE.US,D,20251002,000000,45.835,46.27,45.44,45.46,4474867,0
+FE.US,D,20251003,000000,45.6,46.22,45.53,45.93,3785399,0
+FE.US,D,20251006,000000,45.95,46.39,45.825,46.37,3634513,0
+FE.US,D,20251007,000000,46.5,46.92,46.165,46.41,5774733,0
+FE.US,D,20251008,000000,46.62,47.345,46.455,46.68,6453364,0
+FE.US,D,20251009,000000,46.825,47.21,46.65,46.67,5700403,0
+FE.US,D,20251010,000000,46.805,47.37,46.798,46.91,4033644,0
+FE.US,D,20251013,000000,46.87,47.015,46.465,46.97,4144568,0
+FE.US,D,20251014,000000,47.1,47.66,47.02,47.53,4724093,0
+FE.US,D,20251015,000000,47.56,47.83,47.46,47.69,5281277,0
+FE.US,D,20251016,000000,47.88,47.99,46.77,46.79,6657109,0
+FE.US,D,20251017,000000,46.8736,47.155,46.79,46.97,4005782,0
+FE.US,D,20251020,000000,47.01,47.3,46.77,47.23,3678683,0
+FE.US,D,20251021,000000,47.28,47.43,46.74,47.08,3916973,0
+FE.US,D,20251022,000000,46.925,47.41,46.79,47.29,7007832,0
+FE.US,D,20251023,000000,47.63,48.2,46.21,46.52,7559774,0
+FE.US,D,20251024,000000,46.845,46.99,46.41,46.64,4875432,0
+FE.US,D,20251027,000000,46.71,46.71,46.07,46.44,5697732,0
+FE.US,D,20251028,000000,46.435,46.53,46.06,46.16,3186783,0
+FE.US,D,20251029,000000,46.16,46.33,45.68,45.8,7853704,0
+FE.US,D,20251030,000000,45.91,46.445,45.895,46.22,3394278,0
+FE.US,D,20251031,000000,46,46.23,45.72,45.83,4276372,0
+FE.US,D,20251103,000000,45.69,46.12,45.145,46.04,4189568,0
+FE.US,D,20251104,000000,46.25,46.285,45.905,46.15,4382396,0
+FE.US,D,20251105,000000,46.3,46.3,45.56,45.69,4282833,0
+FE.US,D,20251106,000000,45.77,46.2,45.77,45.87,3311689,0
+FE.US,D,20251107,000000,45.46,45.96,45.13,45.9,5516422,0
+FE.US,D,20251110,000000,45.7,46.15,45.465,46.13,4403988,0
+FE.US,D,20251111,000000,46.185,46.515,45.935,46.28,2873907,0
+FE.US,D,20251112,000000,46.2,46.52,46.015,46.33,4894982,0
+FE.US,D,20251113,000000,46.285,46.33,45.68,45.71,2805072,0
+FE.US,D,20251114,000000,45.7,46.19,45.49,45.94,3077428,0
+FE.US,D,20251117,000000,46.18,46.56,46.075,46.56,4024929,0
+FE.US,D,20251118,000000,46.74,46.955,46.44,46.61,6391513,0
+FE.US,D,20251119,000000,46.795,46.795,45.65,46.24,8390932,0
+FE.US,D,20251120,000000,46.41,46.855,46.3,46.57,5611575,0
+FE.US,D,20251121,000000,46.61,47.045,46.325,46.89,5949235,0
+FE.US,D,20251124,000000,46.82,47.41,46.29,47.34,6767156,0
+FE.US,D,20251125,000000,47.34,47.539,46.79,46.92,3604403,0
+FE.US,D,20251126,000000,47.045,47.5399,47.01,47.36,3776921,0
+FE.US,D,20251128,000000,47.06,47.72,47.06,47.72,2267413,0
+FE.US,D,20251201,000000,47.3,47.53,46.36,46.43,4590406,0
+FE.US,D,20251202,000000,46.57,46.64,45.585,45.66,4925263,0
+FE.US,D,20251203,000000,45.76,45.9475,45.165,45.23,6086442,0
+FE.US,D,20251204,000000,45.13,45.5455,44.99,45.14,5139259,0
+FE.US,D,20251205,000000,45.08,45.305,44.81,44.91,4692832,0
+FE.US,D,20251208,000000,44.855,44.96,44.545,44.75,4919659,0
+FE.US,D,20251209,000000,44.775,45.42,44.745,44.77,4327388,0
+FE.US,D,20251210,000000,44.85,44.935,44.37,44.4,4434556,0
+FE.US,D,20251211,000000,44.79,44.81,43.93,44.08,4898730,0
+FE.US,D,20251212,000000,44.1,44.665,44.04,44.26,4069612,0
+FE.US,D,20251215,000000,44.52,44.645,44.23,44.61,3566029,0
+FE.US,D,20251216,000000,44.57,44.72,43.88,44.03,4930176,0
+FE.US,D,20251217,000000,43.98,44.52,43.9,44.5,6494753,0
+FE.US,D,20251218,000000,44.46,44.81,44.46,44.62,4422180,0
+FE.US,D,20251219,000000,44.62,44.665,44.22,44.23,11952134,0
+FE.US,D,20251222,000000,44.205,44.5,43.9144,44.42,2899562,0
+FE.US,D,20251223,000000,44.295,44.675,44.255,44.64,3739287,0
+FE.US,D,20251224,000000,44.68,44.91,44.6075,44.85,1274283,0
+FE.US,D,20251226,000000,44.755,44.95,44.675,44.85,1505775,0
+FE.US,D,20251229,000000,44.9,45.2,44.85,44.89,4741472,0
+FE.US,D,20251230,000000,44.845,45.03,44.8,44.96,2526014,0
+FE.US,D,20251231,000000,44.84,45.04,44.74,44.77,2110530,0
+FE.US,D,20260102,000000,44.81,45.42,44.565,45.26,2733349,0
+FE.US,D,20260105,000000,45.15,45.17,44.35,44.78,4194877,0
+FE.US,D,20260106,000000,44.8,45.09,44.45,44.84,4662900,0
+FE.US,D,20260107,000000,45.045,45.0574,44.3,44.56,3725008,0
+FE.US,D,20260108,000000,44.53,44.97,44.405,44.69,3728045,0
+FE.US,D,20260109,000000,45,45.2,44.525,44.65,4114132,0
+FE.US,D,20260112,000000,44.745,44.955,44.49,44.73,3102545,0
+FE.US,D,20260113,000000,44.785,45.31,44.63,45.3,3572504,0
+FE.US,D,20260114,000000,45.45,46.235,45.285,46.15,6238528,0
+FE.US,D,20260115,000000,46.25,46.775,46.1,46.57,4619793,0
+FE.US,D,20260116,000000,46.6,47.375,46.435,47.34,8687637,0
+FE.US,D,20260120,000000,46.97,47.435,46.775,47.26,5361001,0
+FE.US,D,20260121,000000,47.55,47.61,46.77,47.37,4844168,0
+FE.US,D,20260122,000000,47.33,47.395,46.43,47.05,4976980,0
+FE.US,D,20260123,000000,47.04,47.15,46.07,46.56,4172088,0
+FE.US,D,20260126,000000,46.75,47.14,46.465,46.77,4067346,0
+FE.US,D,20260127,000000,47.045,47.56,46.55,47.52,4708688,0
+FE.US,D,20260128,000000,47.42,47.675,47.145,47.41,3726228,0
+FE.US,D,20260129,000000,47.655,47.94,46.9816,47.33,4073213,0
+FE.US,D,20260130,000000,47.09,47.4097,46.8,47.34,5063699,0
+FE.US,D,20260202,000000,47.38,47.7,46.93,46.99,3328756,0
+FE.US,D,20260203,000000,47.145,47.835,46.6,46.89,8311098,0
+FE.US,D,20260204,000000,47.07,47.2,46.1,46.4,10749712,0
+FE.US,D,20260205,000000,46.61,47.05,46.22,46.99,5057246,0
+FE.US,D,20260206,000000,46.7,47.24,46.305,46.63,3239987,0
+FE.US,D,20260209,000000,46.58,47.015,46.34,46.82,4198144,0
+FE.US,D,20260210,000000,46.985,47.9,46.705,47.66,5641346,0
+FE.US,D,20260211,000000,47.6,48.1,47.49,47.93,4586044,0
+FE.US,D,20260212,000000,48.18,49.23,48.1,48.84,6927743,0
+FE.US,D,20260213,000000,48.835,50.14,48.715,50.1,6336437,0
+FE.US,D,20260217,000000,50.25,50.44,49.26,49.35,6094473,0
+FE.US,D,20260218,000000,49.44,50.065,48.765,48.94,8848245,0
diff --git a/daily/us/nyse stocks/1/femr.us.txt b/daily/us/nyse stocks/1/femr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58ced49fd873a4fe446811702e3aef64f9c0e92d
--- /dev/null
+++ b/daily/us/nyse stocks/1/femr.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEMR.US,D,20241125,000000,25.3,25.3084,25.3,25.3005,1375,0
+FEMR.US,D,20241126,000000,24.9786,24.98,24.9015,24.9345,3763,0
+FEMR.US,D,20241127,000000,24.97,25,24.9553,24.9553,1050,0
+FEMR.US,D,20241129,000000,24.9199,24.9199,24.8757,24.8757,152,0
+FEMR.US,D,20241202,000000,24.98,25.092,24.98,25.092,229,0
+FEMR.US,D,20241204,000000,25.215,25.2228,25.13,25.2228,12022,0
+FEMR.US,D,20241205,000000,25.3201,25.39,25.3201,25.3812,389,0
+FEMR.US,D,20241210,000000,25.5291,25.5291,25.4647,25.4647,355,0
+FEMR.US,D,20241213,000000,25.41,25.4686,25.4001,25.4455,645,0
+FEMR.US,D,20241217,000000,25.3,25.3434,25.3,25.3434,684,0
+FEMR.US,D,20241218,000000,25.3989,25.3989,24.78,24.7839,736,0
+FEMR.US,D,20241219,000000,24.91,24.9195,24.91,24.9195,256,0
+FEMR.US,D,20241220,000000,24.74,24.9001,24.7399,24.8876,1148,0
+FEMR.US,D,20241223,000000,25,25.0287,25,25.0287,230,0
+FEMR.US,D,20241224,000000,25.06,25.0799,25.06,25.0799,103,0
+FEMR.US,D,20241226,000000,24.58,25.0058,24.58,25.0058,420,0
+FEMR.US,D,20241227,000000,24.86,24.8661,24.83,24.8661,602,0
+FEMR.US,D,20241230,000000,24.64,24.7039,24.64,24.7039,272,0
+FEMR.US,D,20241231,000000,24.675,24.6842,24.5807,24.5807,1786,0
+FEMR.US,D,20250102,000000,24.54,24.54,24.46,24.511,936,0
+FEMR.US,D,20250103,000000,24.6791,24.6797,24.6688,24.6797,478,0
+FEMR.US,D,20250106,000000,24.885,24.885,24.7701,24.7977,529,0
+FEMR.US,D,20250107,000000,24.8,24.8,24.6371,24.6371,422,0
+FEMR.US,D,20250110,000000,24.41,24.41,24.11,24.1342,2765,0
+FEMR.US,D,20250113,000000,23.929,23.96,23.929,23.9595,307,0
+FEMR.US,D,20250114,000000,24.17,24.2375,24.17,24.2375,218,0
+FEMR.US,D,20250116,000000,24.5,24.539,24.4949,24.4949,6209,0
+FEMR.US,D,20250117,000000,24.75,24.7599,24.7358,24.7374,2101,0
+FEMR.US,D,20250121,000000,24.94,25.009,24.94,24.9683,264,0
+FEMR.US,D,20250122,000000,25.005,25.0899,25.005,25.0193,1428,0
+FEMR.US,D,20250123,000000,24.92,24.9918,24.92,24.9918,846,0
+FEMR.US,D,20250124,000000,25.2597,25.2597,25.1687,25.1687,480,0
+FEMR.US,D,20250127,000000,24.7,24.76,24.6747,24.6747,2239,0
+FEMR.US,D,20250128,000000,24.87,24.8988,24.87,24.8988,549,0
+FEMR.US,D,20250129,000000,24.96,24.96,24.8684,24.8684,245,0
+FEMR.US,D,20250130,000000,25.259,25.2697,25.2315,25.2697,376,0
+FEMR.US,D,20250131,000000,25.13,25.13,25.022,25.0228,523,0
+FEMR.US,D,20250203,000000,24.6,24.885,24.45,24.7969,625,0
+FEMR.US,D,20250206,000000,25.34,25.366,25.34,25.366,119,0
+FEMR.US,D,20250207,000000,25.37,25.3716,25.37,25.3716,950,0
+FEMR.US,D,20250210,000000,25.52,25.5925,25.52,25.5925,138,0
+FEMR.US,D,20250211,000000,25.545,25.63,25.545,25.5798,13517,0
+FEMR.US,D,20250212,000000,25.71,25.809,25.6801,25.7408,27281,0
+FEMR.US,D,20250213,000000,25.84,25.8566,25.84,25.8566,263,0
+FEMR.US,D,20250218,000000,26.235,26.33,26.16,26.2847,10629,0
+FEMR.US,D,20250219,000000,26.28,26.4,26.2478,26.2653,8133,0
+FEMR.US,D,20250220,000000,26.37,26.3861,26.365,26.3861,1536,0
+FEMR.US,D,20250221,000000,26.5301,26.5499,26.2601,26.3461,4169,0
+FEMR.US,D,20250224,000000,26.0501,26.1099,26.05,26.05,1304,0
+FEMR.US,D,20250225,000000,25.99,26.0299,25.99,26.0203,2002,0
+FEMR.US,D,20250226,000000,26.36,26.36,26.16,26.2501,1219,0
+FEMR.US,D,20250227,000000,25.9692,25.9692,25.7609,25.7609,2934,0
+FEMR.US,D,20250228,000000,25.35,25.44,25.2501,25.3833,1715,0
+FEMR.US,D,20250303,000000,25.39,25.39,25.115,25.128,1573,0
+FEMR.US,D,20250304,000000,25.2,25.59,25.15,25.5649,5657,0
+FEMR.US,D,20250305,000000,26.0117,26.2389,26.0117,26.2352,2625,0
+FEMR.US,D,20250306,000000,26.125,26.305,26.0126,26.0126,2848,0
+FEMR.US,D,20250307,000000,26.005,26.11,26.005,26.0843,1666,0
+FEMR.US,D,20250310,000000,25.4501,25.58,25.355,25.4718,1237,0
+FEMR.US,D,20250311,000000,25.548,25.6771,25.54,25.6771,6580,0
+FEMR.US,D,20250312,000000,25.735,25.8555,25.67,25.8555,934,0
+FEMR.US,D,20250313,000000,25.7688,25.77,25.7209,25.7209,538,0
+FEMR.US,D,20250314,000000,26.1,26.22,26.095,26.21,3094,0
+FEMR.US,D,20250317,000000,26.425,26.78,25.7,26.71,10669,0
+FEMR.US,D,20250318,000000,26.53,26.6199,26.47,26.5668,3025,0
+FEMR.US,D,20250319,000000,26.54,26.67,26.5393,26.6332,3298,0
+FEMR.US,D,20250320,000000,26.35,26.35,26.2501,26.2907,5570,0
+FEMR.US,D,20250321,000000,23.9,26.0348,23.2,26.0348,1764,0
+FEMR.US,D,20250324,000000,26.25,26.34,26.16,26.2107,9956,0
+FEMR.US,D,20250325,000000,26.0701,26.1062,26.0701,26.1062,297,0
+FEMR.US,D,20250326,000000,26.0901,26.0901,26,26.0275,680,0
+FEMR.US,D,20250327,000000,26.11,26.18,26.1066,26.1613,3448,0
+FEMR.US,D,20250328,000000,25.7613,25.99,25.5719,25.6394,1662,0
+FEMR.US,D,20250331,000000,25.2401,25.5649,25.14,25.5649,1788,0
+FEMR.US,D,20250401,000000,25.53,25.6954,25.525,25.6954,554,0
+FEMR.US,D,20250402,000000,25.6999,25.7144,25.63,25.7144,715,0
+FEMR.US,D,20250403,000000,25.249,25.31,25.1304,25.1576,2439,0
+FEMR.US,D,20250404,000000,24.22,24.3,23.7555,23.7555,2587,0
+FEMR.US,D,20250407,000000,23.01,23.21,22.11,22.7796,8776,0
+FEMR.US,D,20250408,000000,22.59,23.6788,22.42,22.4701,3011,0
+FEMR.US,D,20250409,000000,23.03,24.61,22.29,23.9906,6687,0
+FEMR.US,D,20250410,000000,24,24,23.36,23.6365,2077,0
+FEMR.US,D,20250411,000000,24.08,25.3864,23.975,24.4057,1243,0
+FEMR.US,D,20250414,000000,24.73,24.73,24.51,24.6528,1382,0
+FEMR.US,D,20250415,000000,24.72,24.76,24.6399,24.6399,635,0
+FEMR.US,D,20250416,000000,24.388,24.47,24.0257,24.1103,18316,0
+FEMR.US,D,20250417,000000,24.42,24.4559,24.3908,24.3908,2350,0
+FEMR.US,D,20250421,000000,24.2,24.3354,24.185,24.3354,1406,0
+FEMR.US,D,20250422,000000,24.66,24.89,24.5,24.8432,3024,0
+FEMR.US,D,20250423,000000,25.31,25.31,25.0552,25.0757,4823,0
+FEMR.US,D,20250424,000000,25.2115,25.36,25.2115,25.3493,1585,0
+FEMR.US,D,20250425,000000,25.2559,25.3369,25.2559,25.3369,799,0
+FEMR.US,D,20250428,000000,25.46,25.55,25.36,25.4084,1146,0
+FEMR.US,D,20250429,000000,25.4901,25.5358,25.4445,25.4951,1105,0
+FEMR.US,D,20250430,000000,25.45,25.6156,25.39,25.6156,2603,0
+FEMR.US,D,20250501,000000,25.649,25.65,25.5773,25.5773,1449,0
+FEMR.US,D,20250502,000000,26.3,26.425,26.26,26.4215,3932,0
+FEMR.US,D,20250506,000000,26.37,26.4999,26.3699,26.4217,1726,0
+FEMR.US,D,20250507,000000,26.18,26.2496,26.14,26.2019,9786,0
+FEMR.US,D,20250508,000000,26.1555,26.25,26.1555,26.2049,3047,0
+FEMR.US,D,20250509,000000,26.3799,26.38,26.3123,26.3123,2504,0
+FEMR.US,D,20250512,000000,26.723,26.88,26.723,26.8669,4628,0
+FEMR.US,D,20250513,000000,26.76,27.04,26.76,27.02,9671,0
+FEMR.US,D,20250514,000000,27.15,27.33,27.104,27.1523,15043,0
+FEMR.US,D,20250515,000000,27.095,27.15,27.043,27.132,8854,0
+FEMR.US,D,20250516,000000,27.15,27.2,27.09,27.1387,20224,0
+FEMR.US,D,20250519,000000,27.0624,27.28,27.0624,27.264,8526,0
+FEMR.US,D,20250520,000000,27.1776,27.28,27.1776,27.2746,2892,0
+FEMR.US,D,20250521,000000,27.44,27.47,27.2633,27.2633,6639,0
+FEMR.US,D,20250522,000000,27.11,27.23,27.04,27.1705,5424,0
+FEMR.US,D,20250523,000000,27.119,27.2999,27.119,27.2767,4859,0
+FEMR.US,D,20250527,000000,27.18,27.28,27.13,27.2331,8838,0
+FEMR.US,D,20250528,000000,27.0824,27.11,27.07,27.071,4065,0
+FEMR.US,D,20250529,000000,27.2,27.2343,27.11,27.2343,5110,0
+FEMR.US,D,20250530,000000,26.93,26.93,26.75,26.88,9345,0
+FEMR.US,D,20250602,000000,26.96,27.1,26.91,27.0884,4389,0
+FEMR.US,D,20250603,000000,27.125,27.21,27.11,27.1836,3145,0
+FEMR.US,D,20250604,000000,27.499,27.57,27.45,27.5475,3609,0
+FEMR.US,D,20250605,000000,27.995,27.995,27.62,27.6694,6031,0
+FEMR.US,D,20250606,000000,27.69,27.7694,27.63,27.7566,18050,0
+FEMR.US,D,20250609,000000,27.86,28.0538,27.855,27.9727,17462,0
+FEMR.US,D,20250610,000000,28.04,28.2,27.86,28,17734,0
+FEMR.US,D,20250611,000000,28.06,28.18,28.05,28.105,24606,0
+FEMR.US,D,20250612,000000,28.03,30.95,28.03,28.1308,21346,0
+FEMR.US,D,20250613,000000,27.74,27.85,27.54,27.5739,45715,0
+FEMR.US,D,20250616,000000,28.03,28.065,27.915,27.9933,14217,0
+FEMR.US,D,20250617,000000,27.78,27.78,27.51,27.603,5094,0
+FEMR.US,D,20250618,000000,27.61,27.69,27.6,27.6,5251,0
+FEMR.US,D,20250620,000000,27.43,27.4424,27.18,27.1946,18941,0
+FEMR.US,D,20250623,000000,27.25,27.39,27.18,27.3871,5131,0
+FEMR.US,D,20250624,000000,27.86,28.17,27.86,28.1425,16333,0
+FEMR.US,D,20250625,000000,28.14,28.22,28.11,28.1601,42638,0
+FEMR.US,D,20250626,000000,28.28,28.3799,28.24,28.3178,14884,0
+FEMR.US,D,20250627,000000,28.17,28.24,28.13,28.1874,5105,0
+FEMR.US,D,20250630,000000,28.081,28.285,28.081,28.285,7758,0
+FEMR.US,D,20250701,000000,28.31,28.36,28.2,28.2941,13696,0
+FEMR.US,D,20250702,000000,28.095,28.3197,28.095,28.3197,4324,0
+FEMR.US,D,20250703,000000,28.46,28.47,28.415,28.45,25887,0
+FEMR.US,D,20250707,000000,28.19,28.19,28,28.0348,25652,0
+FEMR.US,D,20250708,000000,28.2,28.235,28.15,28.1958,8588,0
+FEMR.US,D,20250709,000000,28.211,28.3,28.16,28.185,22428,0
+FEMR.US,D,20250710,000000,28.23,28.27,28.1175,28.248,16272,0
+FEMR.US,D,20250711,000000,28.21,28.23,28.15,28.1983,70511,0
+FEMR.US,D,20250714,000000,28.22,28.29,28.21,28.2528,45375,0
+FEMR.US,D,20250715,000000,28.53,28.53,28.35,28.42,35561,0
+FEMR.US,D,20250716,000000,28.42,28.67,28.3276,28.66,32769,0
+FEMR.US,D,20250717,000000,28.48,28.712,28.48,28.66,116048,0
+FEMR.US,D,20250718,000000,28.72,28.77,28.56,28.618,57190,0
+FEMR.US,D,20250721,000000,28.73,28.895,28.69,28.7974,17667,0
+FEMR.US,D,20250722,000000,28.66,28.76,28.55,28.7323,23656,0
+FEMR.US,D,20250723,000000,28.91,29.04,28.9,29.0391,11182,0
+FEMR.US,D,20250724,000000,28.91,28.9594,28.81,28.8477,34831,0
+FEMR.US,D,20250725,000000,28.74,28.83,28.7379,28.8276,33406,0
+FEMR.US,D,20250728,000000,28.72,28.78,28.6,28.64,14250,0
+FEMR.US,D,20250729,000000,28.72,28.755,28.62,28.7,15428,0
+FEMR.US,D,20250730,000000,28.66,28.66,28.49,28.5485,43747,0
+FEMR.US,D,20250731,000000,28.41,30.19,28.31,28.3131,29992,0
+FEMR.US,D,20250801,000000,27.99,28.04,27.92,28.03,26588,0
+FEMR.US,D,20250804,000000,28.415,29.02,28.2591,28.445,30391,0
+FEMR.US,D,20250805,000000,28.56,28.63,28.51,28.5422,33589,0
+FEMR.US,D,20250806,000000,28.63,28.74,28.54,28.699,5340,0
+FEMR.US,D,20250807,000000,29,29,28.86,28.9091,10626,0
+FEMR.US,D,20250808,000000,28.8024,28.8435,28.8024,28.8435,983,0
+FEMR.US,D,20250811,000000,28.81,28.83,28.7,28.7042,4093,0
+FEMR.US,D,20250812,000000,28.89,29.05,28.89,29.04,6611,0
+FEMR.US,D,20250813,000000,29.37,29.4599,29.35,29.3833,9278,0
+FEMR.US,D,20250814,000000,28.98,29.24,28.94,29.0022,11551,0
+FEMR.US,D,20250815,000000,29.09,29.11,29.04,29.08,11384,0
+FEMR.US,D,20250818,000000,29.19,29.2299,29.18,29.2299,5100,0
+FEMR.US,D,20250819,000000,29.08,29.1,28.91,28.9124,8907,0
+FEMR.US,D,20250820,000000,28.86,28.8854,28.74,28.8854,4303,0
+FEMR.US,D,20250821,000000,28.87,28.93,28.84,28.9123,2733,0
+FEMR.US,D,20250822,000000,29.09,29.4441,29.09,29.412,5670,0
+FEMR.US,D,20250825,000000,29.47,29.52,29.32,29.32,7486,0
+FEMR.US,D,20250826,000000,29.25,29.41,29.25,29.2796,10201,0
+FEMR.US,D,20250827,000000,28.94,29.14,28.9,29.1,13551,0
+FEMR.US,D,20250828,000000,32.01,32.01,29.1467,29.2707,6625,0
+FEMR.US,D,20250829,000000,29.12,29.18,29.07,29.1757,3526,0
+FEMR.US,D,20250902,000000,29.06,29.17,29.0214,29.17,5698,0
+FEMR.US,D,20250903,000000,29.28,29.34,29.25,29.31,4664,0
+FEMR.US,D,20250904,000000,29.07,29.14,29.05,29.1353,7492,0
+FEMR.US,D,20250905,000000,29.56,29.59,29.43,29.4899,20028,0
+FEMR.US,D,20250908,000000,29.68,29.81,29.64,29.7953,7256,0
+FEMR.US,D,20250909,000000,29.95,30.0199,29.88,30.0042,15089,0
+FEMR.US,D,20250910,000000,30.14,30.2193,30.1025,30.1025,14447,0
+FEMR.US,D,20250911,000000,30.33,30.6,30.33,30.5643,69255,0
+FEMR.US,D,20250912,000000,30.57,30.61,30.521,30.5706,16637,0
+FEMR.US,D,20250915,000000,30.7,30.78,30.6675,30.7259,24478,0
+FEMR.US,D,20250916,000000,30.865,30.99,30.79,30.9779,32957,0
+FEMR.US,D,20250917,000000,31.041,31.17,31.015,31.0221,7284,0
+FEMR.US,D,20250918,000000,30.91,31.01,30.84,31,4289,0
+FEMR.US,D,20250919,000000,30.77,30.8199,30.755,30.7661,8323,0
+FEMR.US,D,20250922,000000,30.87,30.99,30.81,30.96,1963,0
+FEMR.US,D,20250923,000000,31.08,31.09,30.92,30.9775,22638,0
+FEMR.US,D,20250924,000000,30.92,30.94,30.76,30.84,27242,0
+FEMR.US,D,20250925,000000,30.71,30.735,30.5901,30.7125,4982,0
+FEMR.US,D,20250926,000000,30.45,30.5895,30.43,30.579,11418,0
+FEMR.US,D,20250929,000000,30.9582,30.99,30.86,30.8902,13205,0
+FEMR.US,D,20250930,000000,31,31.06,30.91,31.0541,11629,0
+FEMR.US,D,20251001,000000,31.21,31.3,31.2,31.288,12165,0
+FEMR.US,D,20251002,000000,31.51,31.57,31.3382,31.448,7336,0
+FEMR.US,D,20251003,000000,31.6,31.64,31.48,31.5762,24063,0
+FEMR.US,D,20251006,000000,31.75,31.84,31.6971,31.73,6784,0
+FEMR.US,D,20251007,000000,31.715,31.81,31.4473,31.47,24714,0
+FEMR.US,D,20251008,000000,31.51,31.724,31.51,31.724,5337,0
+FEMR.US,D,20251009,000000,31.74,31.74,31.335,31.3919,21109,0
+FEMR.US,D,20251010,000000,31.4546,31.4546,30.23,30.3054,11016,0
+FEMR.US,D,20251013,000000,31.18,31.33,31.18,31.2503,9448,0
+FEMR.US,D,20251014,000000,30.69,31.14,30.69,30.954,23897,0
+FEMR.US,D,20251015,000000,31.4241,31.54,31.34,31.4898,3858,0
+FEMR.US,D,20251016,000000,31.77,31.87,31.6245,31.6773,15913,0
+FEMR.US,D,20251017,000000,31.47,31.623,31.47,31.623,5706,0
+FEMR.US,D,20251020,000000,31.87,32.08,31.85,32.0714,12454,0
+FEMR.US,D,20251021,000000,31.69,31.81,31.686,31.6968,6204,0
+FEMR.US,D,20251022,000000,31.66,31.69,31.48,31.5997,4838,0
+FEMR.US,D,20251023,000000,31.63,31.85,31.57,31.85,19650,0
+FEMR.US,D,20251024,000000,31.99,32.01,31.9565,31.9796,9273,0
+FEMR.US,D,20251027,000000,32.32,32.49,32.265,32.331,9466,0
+FEMR.US,D,20251028,000000,32.15,32.2901,32.15,32.2901,1044,0
+FEMR.US,D,20251029,000000,32.71,32.71,32.415,32.5208,7491,0
+FEMR.US,D,20251030,000000,32.19,32.31,32.17,32.2168,18535,0
+FEMR.US,D,20251031,000000,32.16,32.2017,32.08,32.2017,2704,0
+FEMR.US,D,20251103,000000,32.3,32.41,32.2507,32.366,14136,0
+FEMR.US,D,20251104,000000,31.89,31.92,31.663,31.663,27652,0
+FEMR.US,D,20251105,000000,31.67,32.07,31.61,31.9189,25120,0
+FEMR.US,D,20251106,000000,31.93,31.93,31.7,31.7137,8984,0
+FEMR.US,D,20251107,000000,31.36,31.5341,31.2585,31.5341,3955,0
+FEMR.US,D,20251110,000000,32.02,32.21,31.91,32.12,12593,0
+FEMR.US,D,20251111,000000,32.175,32.24,32.11,32.1868,3491,0
+FEMR.US,D,20251112,000000,32.22,32.25,32.135,32.2148,7819,0
+FEMR.US,D,20251113,000000,32.26,32.26,31.87,31.9117,2919,0
+FEMR.US,D,20251114,000000,31.81,32.13,31.81,31.9403,8149,0
+FEMR.US,D,20251117,000000,31.91,31.91,31.55,31.5958,3770,0
+FEMR.US,D,20251118,000000,31.35,31.5,31.204,31.4043,14446,0
+FEMR.US,D,20251119,000000,31.2915,31.46,31.2,31.2669,6265,0
+FEMR.US,D,20251120,000000,31.56,31.56,30.7793,30.7793,7358,0
+FEMR.US,D,20251121,000000,30.37,30.84,30.3645,30.7203,6290,0
+FEMR.US,D,20251124,000000,30.88,31.09,30.87,31.0875,3716,0
+FEMR.US,D,20251125,000000,31,31.1253,30.85,31.1253,5493,0
+FEMR.US,D,20251126,000000,31.3,31.605,31.3,31.4917,10154,0
+FEMR.US,D,20251128,000000,31.48,31.83,31.4602,31.5562,11274,0
+FEMR.US,D,20251201,000000,31.587,31.6337,31.45,31.5285,3222,0
+FEMR.US,D,20251202,000000,31.639,31.66,31.4416,31.619,14951,0
+FEMR.US,D,20251203,000000,31.58,31.73,31.47,31.63,25194,0
+FEMR.US,D,20251204,000000,31.59,31.68,31.59,31.6451,19680,0
+FEMR.US,D,20251205,000000,32.01,32.1215,31.87,31.87,17659,0
+FEMR.US,D,20251208,000000,31.945,31.945,31.78,31.79,9706,0
+FEMR.US,D,20251209,000000,31.68,31.83,31.65,31.74,14046,0
+FEMR.US,D,20251210,000000,31.945,32.32,31.87,32.15,9725,0
+FEMR.US,D,20251211,000000,31.91,32.12,31.73,31.96,55425,0
+FEMR.US,D,20251212,000000,31.99,32.06,31.58,31.59,20286,0
+FEMR.US,D,20251215,000000,31.83,31.92,31.55,31.55,13455,0
+FEMR.US,D,20251216,000000,31.39,31.42,31.24,31.35,22339,0
+FEMR.US,D,20251217,000000,31.56,31.56,31.05,31.05,9263,0
+FEMR.US,D,20251218,000000,31.51,31.6799,31.51,31.583,20350,0
+FEMR.US,D,20251219,000000,31.65,31.815,31.6,31.68,7272,0
+FEMR.US,D,20251222,000000,31.82,32,31.82,31.8865,14379,0
+FEMR.US,D,20251223,000000,31.88,32.175,31.87,32.07,9550,0
+FEMR.US,D,20251224,000000,32.11,32.315,32.095,32.2,16505,0
+FEMR.US,D,20251226,000000,32.34,32.425,32.29,32.38,19201,0
+FEMR.US,D,20251229,000000,32.63,32.63,32.275,32.41,5366,0
+FEMR.US,D,20251230,000000,32.58,32.71,32.565,32.62,16122,0
+FEMR.US,D,20251231,000000,32.6,32.695,32.5307,32.54,15076,0
+FEMR.US,D,20260102,000000,33.14,33.455,33.14,33.3,20916,0
+FEMR.US,D,20260105,000000,33.5805,33.85,33.5805,33.77,19451,0
+FEMR.US,D,20260106,000000,34.07,34.273,34.07,34.1915,20155,0
+FEMR.US,D,20260107,000000,33.92,34.089,33.8714,33.97,27664,0
+FEMR.US,D,20260108,000000,33.9,34.01,33.8,34.01,8799,0
+FEMR.US,D,20260109,000000,34.04,34.215,33.904,34.13,12831,0
+FEMR.US,D,20260112,000000,34.29,34.725,34.15,34.61,65953,0
+FEMR.US,D,20260113,000000,34.6,34.71,34.37,34.56,35860,0
+FEMR.US,D,20260114,000000,34.56,34.56,34.35,34.47,9452,0
+FEMR.US,D,20260115,000000,34.72,34.86,34.41,34.7657,26607,0
+FEMR.US,D,20260116,000000,34.77,34.77,34.48,34.76,27950,0
+FEMR.US,D,20260120,000000,34.65,34.8399,34.54,34.54,42719,0
+FEMR.US,D,20260121,000000,35.03,35.295,34.99,35.13,32927,0
+FEMR.US,D,20260122,000000,35.29,35.725,35.205,35.4434,48301,0
+FEMR.US,D,20260123,000000,35.26,35.74,35.26,35.56,32022,0
+FEMR.US,D,20260126,000000,35.68,36.135,35.62,35.745,71339,0
+FEMR.US,D,20260127,000000,36.106,36.69,36.106,36.3874,86322,0
+FEMR.US,D,20260128,000000,36.77,38.02,36.51,36.855,84348,0
+FEMR.US,D,20260129,000000,37,37.01,36.095,36.57,132396,0
+FEMR.US,D,20260130,000000,36.11,36.25,35.505,35.66,30945,0
+FEMR.US,D,20260202,000000,35.1,35.71,35.1,35.58,27848,0
+FEMR.US,D,20260203,000000,35.98,36.05,35.48,35.79,45217,0
+FEMR.US,D,20260204,000000,36,36,35.23,35.35,32495,0
+FEMR.US,D,20260205,000000,35.335,35.464,35.07,35.2,46937,0
+FEMR.US,D,20260206,000000,35.6,36.2099,35.58,36.12,57877,0
+FEMR.US,D,20260209,000000,36.16,36.55,36.13,36.4,62724,0
+FEMR.US,D,20260210,000000,36.57,36.61,36.37,36.5,52400,0
+FEMR.US,D,20260211,000000,36.96,37.28,36.76,37.28,57037,0
+FEMR.US,D,20260212,000000,37.42,37.44,36.84,37.09,48740,0
+FEMR.US,D,20260213,000000,36.59,37.08,36.46,37.05,49804,0
+FEMR.US,D,20260217,000000,36.87,36.95,36.4,36.95,39203,0
+FEMR.US,D,20260218,000000,36.88,37.295,36.85,36.97,57260,0
diff --git a/daily/us/nyse stocks/1/ffdi.us.txt b/daily/us/nyse stocks/1/ffdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70df78f9d27edd8f1e57a17448a8389479475ddd
--- /dev/null
+++ b/daily/us/nyse stocks/1/ffdi.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFDI.US,D,20241122,000000,24.99,25.1364,24.99,25.1364,201252,0
+FFDI.US,D,20241126,000000,27.61,27.61,25.1354,25.1354,4627,0
+FFDI.US,D,20241127,000000,25.21,25.2168,25.21,25.2168,536,0
+FFDI.US,D,20241202,000000,25.5,26.08,25.5,25.6897,417,0
+FFDI.US,D,20241205,000000,26.0931,26.11,26.0707,26.0707,991,0
+FFDI.US,D,20241206,000000,26.0699,26.0699,26,26.0162,335,0
+FFDI.US,D,20241209,000000,25.9699,25.9699,25.8491,25.8491,2322,0
+FFDI.US,D,20241210,000000,25.66,25.66,25.6283,25.6283,153,0
+FFDI.US,D,20241211,000000,25.8699,25.8699,25.8575,25.8575,226,0
+FFDI.US,D,20241212,000000,25.69,25.69,25.5638,25.5638,569,0
+FFDI.US,D,20241213,000000,25.505,25.5098,25.5,25.505,1650,0
+FFDI.US,D,20241216,000000,25.6,25.6,25.555,25.555,4593,0
+FFDI.US,D,20241218,000000,25.18,25.18,24.7579,24.7579,175,0
+FFDI.US,D,20241219,000000,24.8589,24.8589,24.755,24.755,1158,0
+FFDI.US,D,20241220,000000,24.51,24.675,24.5039,24.5039,576,0
+FFDI.US,D,20241224,000000,24.6497,24.7199,24.6497,24.7043,415,0
+FFDI.US,D,20241226,000000,24.835,24.89,24.8315,24.8315,579,0
+FFDI.US,D,20241227,000000,24.69,24.75,24.69,24.7307,300,0
+FFDI.US,D,20241230,000000,24.3704,24.6417,24.3704,24.4959,879,0
+FFDI.US,D,20241231,000000,24.45,24.49,24.3911,24.3911,539,0
+FFDI.US,D,20250102,000000,24.49,24.49,24.3526,24.3526,238,0
+FFDI.US,D,20250103,000000,24.46,24.46,24.4526,24.4526,180,0
+FFDI.US,D,20250106,000000,24.91,24.91,24.7585,24.7585,184,0
+FFDI.US,D,20250107,000000,24.88,24.9099,24.75,24.7752,432,0
+FFDI.US,D,20250108,000000,24.76,24.7845,24.76,24.7845,200,0
+FFDI.US,D,20250110,000000,24.62,24.62,24.516,24.516,3085,0
+FFDI.US,D,20250114,000000,24.44,24.4554,24.44,24.4554,115,0
+FFDI.US,D,20250115,000000,24.76,24.76,24.7188,24.7188,103,0
+FFDI.US,D,20250116,000000,25.01,25.01,25,25.005,389,0
+FFDI.US,D,20250117,000000,25.12,25.12,25.085,25.085,270,0
+FFDI.US,D,20250122,000000,25.8019,25.8019,25.7202,25.7202,1551,0
+FFDI.US,D,20250123,000000,25.65,25.9271,25.65,25.9271,405,0
+FFDI.US,D,20250124,000000,26.1421,26.145,26.1421,26.145,800,0
+FFDI.US,D,20250127,000000,25.835,25.8743,25.835,25.8743,2553,0
+FFDI.US,D,20250128,000000,25.78,25.79,25.25,25.7658,8530,0
+FFDI.US,D,20250129,000000,25.81,25.9,25.6999,25.805,24857,0
+FFDI.US,D,20250131,000000,26.069,26.29,25.996,25.996,173784,0
+FFDI.US,D,20250203,000000,25.43,25.74,25.39,25.67,37847,0
+FFDI.US,D,20250204,000000,25.76,25.89,25.76,25.8619,27741,0
+FFDI.US,D,20250205,000000,26.0113,26.1402,26.0099,26.1402,5139,0
+FFDI.US,D,20250206,000000,26.15,26.195,26.115,26.1659,26879,0
+FFDI.US,D,20250211,000000,26.08,26.25,26.05,26.25,3180,0
+FFDI.US,D,20250212,000000,25.9975,26.27,25.9975,26.2696,5224,0
+FFDI.US,D,20250213,000000,26.46,26.56,26.4393,26.5444,5816,0
+FFDI.US,D,20250214,000000,26.69,26.71,26.6019,26.6019,4877,0
+FFDI.US,D,20250218,000000,26.8101,27.33,26.7801,26.86,4444,0
+FFDI.US,D,20250219,000000,26.53,26.58,26.48,26.56,11493,0
+FFDI.US,D,20250220,000000,26.54,26.62,26.51,26.62,5539,0
+FFDI.US,D,20250221,000000,26.49,26.49,26.33,26.34,3264,0
+FFDI.US,D,20250224,000000,26.26,26.39,26.22,26.39,821,0
+FFDI.US,D,20250225,000000,26.33,26.48,26.33,26.4718,1596,0
+FFDI.US,D,20250226,000000,26.54,26.64,26.44,26.4452,6241,0
+FFDI.US,D,20250227,000000,26.322,26.37,26.13,26.135,5337,0
+FFDI.US,D,20250228,000000,26.1615,26.1864,26.0501,26.1864,6160,0
+FFDI.US,D,20250303,000000,26.86,26.9655,26.58,26.6502,16742,0
+FFDI.US,D,20250304,000000,26.31,26.97,26.1901,26.73,6503,0
+FFDI.US,D,20250305,000000,27.08,27.47,27.08,27.4372,13079,0
+FFDI.US,D,20250306,000000,27.15,27.26,27.01,27.05,6166,0
+FFDI.US,D,20250307,000000,27.07,27.2536,27.0001,27.2536,33242,0
+FFDI.US,D,20250310,000000,27,27,26.19,26.41,11842,0
+FFDI.US,D,20250311,000000,26.42,26.45,26.22,26.4129,1688,0
+FFDI.US,D,20250312,000000,26.5901,26.78,26.54,26.7389,11454,0
+FFDI.US,D,20250313,000000,26.5801,26.5801,26.445,26.5017,1723,0
+FFDI.US,D,20250314,000000,26.85,27.065,26.85,27.065,4205,0
+FFDI.US,D,20250317,000000,27.2891,27.43,27.28,27.3801,2614,0
+FFDI.US,D,20250318,000000,27.38,27.63,27.1922,27.36,5107,0
+FFDI.US,D,20250319,000000,27.28,27.5201,27.28,27.4828,2654,0
+FFDI.US,D,20250320,000000,27.095,27.214,27.095,27.214,2865,0
+FFDI.US,D,20250321,000000,26.9103,27.42,26.9103,26.9201,4650,0
+FFDI.US,D,20250324,000000,26.9601,26.9755,26.8719,26.9755,8218,0
+FFDI.US,D,20250325,000000,27.23,27.42,27.0801,27.1454,6745,0
+FFDI.US,D,20250326,000000,27,27.46,26.64,26.7298,4941,0
+FFDI.US,D,20250327,000000,26.7401,26.78,26.7401,26.76,16730,0
+FFDI.US,D,20250328,000000,26.49,26.49,26.44,26.4812,2314,0
+FFDI.US,D,20250331,000000,26.07,26.2203,26.025,26.2203,1626,0
+FFDI.US,D,20250401,000000,26.17,26.49,26.11,26.2557,56037,0
+FFDI.US,D,20250402,000000,26.21,26.4758,26.21,26.4758,3326,0
+FFDI.US,D,20250403,000000,26.11,26.165,25.86,25.9192,4014,0
+FFDI.US,D,20250404,000000,24.97,24.97,24.265,24.265,33885,0
+FFDI.US,D,20250407,000000,24.28,24.37,23.27,23.5526,3831,0
+FFDI.US,D,20250408,000000,24.4175,24.4175,23.487,23.487,4295,0
+FFDI.US,D,20250409,000000,23.48,25.4453,23.48,25.4453,5095,0
+FFDI.US,D,20250410,000000,24.96,25.06,24.5091,25.0579,4728,0
+FFDI.US,D,20250411,000000,25.37,25.77,25.36,25.7364,34132,0
+FFDI.US,D,20250414,000000,25.8893,26.055,25.791,26.055,3847,0
+FFDI.US,D,20250415,000000,26.33,26.46,26.32,26.3959,7130,0
+FFDI.US,D,20250416,000000,26.29,26.49,26.115,26.1789,4057,0
+FFDI.US,D,20250417,000000,26.41,26.58,26.365,26.445,10477,0
+FFDI.US,D,20250421,000000,26.25,26.255,26.06,26.1931,1413,0
+FFDI.US,D,20250422,000000,26.729,26.82,26.65,26.7264,1777,0
+FFDI.US,D,20250423,000000,26.955,26.955,26.88,26.8847,5202,0
+FFDI.US,D,20250424,000000,27.07,27.2612,27.03,27.2612,5821,0
+FFDI.US,D,20250425,000000,27.315,27.4919,27.28,27.4919,7703,0
+FFDI.US,D,20250428,000000,27.53,27.6,27.49,27.6,5476,0
+FFDI.US,D,20250429,000000,27.5605,27.74,27.54,27.7036,3807,0
+FFDI.US,D,20250430,000000,27.6,27.74,27.5054,27.6894,4251,0
+FFDI.US,D,20250501,000000,27.74,27.78,27.66,27.6602,6227,0
+FFDI.US,D,20250502,000000,28.12,28.29,28.12,28.2359,3599,0
+FFDI.US,D,20250505,000000,28.278,28.55,28.24,28.2499,3551,0
+FFDI.US,D,20250506,000000,28.21,28.32,28.16,28.26,4715,0
+FFDI.US,D,20250507,000000,28.159,28.2721,28.09,28.1667,4418,0
+FFDI.US,D,20250508,000000,28.265,28.265,28.192,28.192,3090,0
+FFDI.US,D,20250509,000000,28.17,28.2778,28.14,28.2166,4398,0
+FFDI.US,D,20250512,000000,28.22,28.99,28.08,28.2693,10270,0
+FFDI.US,D,20250513,000000,28.26,28.454,28.26,28.4191,4251,0
+FFDI.US,D,20250514,000000,28.42,28.4243,28.24,28.26,1688,0
+FFDI.US,D,20250515,000000,28.28,28.6226,28.28,28.5927,2812,0
+FFDI.US,D,20250516,000000,28.6622,28.74,28.6,28.7059,2761,0
+FFDI.US,D,20250519,000000,28.75,28.98,28.74,28.9555,6158,0
+FFDI.US,D,20250520,000000,29.05,29.3,28.988,29.0811,3536,0
+FFDI.US,D,20250521,000000,29.19,29.22,28.9134,28.9134,5166,0
+FFDI.US,D,20250522,000000,28.7532,28.96,28.7532,28.8939,495,0
+FFDI.US,D,20250523,000000,28.8322,28.93,28.55,28.93,1438,0
+FFDI.US,D,20250527,000000,29.39,29.47,29.38,29.405,3462,0
+FFDI.US,D,20250528,000000,29.15,29.61,29.0378,29.0378,2461,0
+FFDI.US,D,20250529,000000,29.0625,29.1422,29.02,29.091,4803,0
+FFDI.US,D,20250530,000000,29.08,29.0984,29.08,29.0984,550,0
+FFDI.US,D,20250602,000000,29.12,29.4064,28.96,29.4064,4530,0
+FFDI.US,D,20250603,000000,29.09,29.19,29.09,29.19,1184,0
+FFDI.US,D,20250604,000000,29.418,29.4399,29.37,29.427,1682,0
+FFDI.US,D,20250605,000000,29.478,29.51,29.35,29.421,2212,0
+FFDI.US,D,20250606,000000,29.6078,29.6093,29.48,29.5676,12021,0
+FFDI.US,D,20250609,000000,29.5132,29.66,29.505,29.585,5479,0
+FFDI.US,D,20250610,000000,29.6,29.8,29.42,29.4654,7615,0
+FFDI.US,D,20250611,000000,29.53,29.56,29.4135,29.4135,13829,0
+FFDI.US,D,20250612,000000,29.56,29.6217,29.56,29.6217,4051,0
+FFDI.US,D,20250613,000000,29.18,29.3,29.11,29.1761,5081,0
+FFDI.US,D,20250616,000000,29.48,29.6,29.4095,29.4095,8091,0
+FFDI.US,D,20250617,000000,29.19,29.19,29,29.005,3472,0
+FFDI.US,D,20250618,000000,29.04,29.07,28.9976,29.03,2659,0
+FFDI.US,D,20250620,000000,28.5805,28.5805,28.5111,28.5111,778,0
+FFDI.US,D,20250623,000000,28.27,28.7168,28.27,28.7168,2044,0
+FFDI.US,D,20250624,000000,28.92,29.09,28.871,29.08,5257,0
+FFDI.US,D,20250625,000000,28.9499,28.99,28.93,28.9594,1081,0
+FFDI.US,D,20250626,000000,29.1432,29.37,29.14,29.37,41206,0
+FFDI.US,D,20250627,000000,29.6,29.77,29.57,29.6345,9959,0
+FFDI.US,D,20250630,000000,29.57,29.72,29.5699,29.6885,9098,0
+FFDI.US,D,20250701,000000,29.51,29.515,29.4549,29.4985,1860,0
+FFDI.US,D,20250702,000000,29.35,29.49,29.3,29.4663,2727,0
+FFDI.US,D,20250703,000000,29.53,29.59,29.52,29.5284,2488,0
+FFDI.US,D,20250707,000000,29.4945,29.53,29.3768,29.3768,2541,0
+FFDI.US,D,20250708,000000,29.49,29.6162,29.49,29.6162,50749,0
+FFDI.US,D,20250709,000000,29.74,29.845,29.72,29.845,5022,0
+FFDI.US,D,20250710,000000,29.7,29.78,29.7,29.7442,3901,0
+FFDI.US,D,20250711,000000,29.38,29.42,29.38,29.3951,2443,0
+FFDI.US,D,20250714,000000,29.3036,29.51,29.24,29.4669,4163,0
+FFDI.US,D,20250715,000000,29.302,29.4,29.1,29.1558,2910,0
+FFDI.US,D,20250716,000000,29.11,29.3,29.01,29.3,3088,0
+FFDI.US,D,20250717,000000,29.2516,29.46,29.2516,29.4176,12476,0
+FFDI.US,D,20250718,000000,29.47,29.53,29.2776,29.2776,7224,0
+FFDI.US,D,20250721,000000,29.35,29.515,29.35,29.4009,4262,0
+FFDI.US,D,20250722,000000,29.41,29.4783,29.35,29.4783,6502,0
+FFDI.US,D,20250723,000000,29.67,30.07,29.67,30.061,3830,0
+FFDI.US,D,20250724,000000,29.93,29.96,29.89,29.89,2442,0
+FFDI.US,D,20250725,000000,29.59,29.76,29.59,29.7455,5434,0
+FFDI.US,D,20250728,000000,29.43,29.43,29.1601,29.2179,7665,0
+FFDI.US,D,20250729,000000,29.33,29.4,29.33,29.3571,3685,0
+FFDI.US,D,20250730,000000,29.44,29.44,29.2106,29.2106,6249,0
+FFDI.US,D,20250731,000000,29.065,29.065,28.8961,28.8961,494,0
+FFDI.US,D,20250801,000000,28.58,28.7,28.45,28.7,9363,0
+FFDI.US,D,20250804,000000,29.0019,29.1,28.92,29.0729,5953,0
+FFDI.US,D,20250805,000000,29.03,29.035,28.9,29.02,2362,0
+FFDI.US,D,20250806,000000,29.2,29.2999,29.2,29.2778,5410,0
+FFDI.US,D,20250807,000000,29.5325,29.55,29.41,29.5396,7567,0
+FFDI.US,D,20250808,000000,29.68,29.68,29.6187,29.6187,1094,0
+FFDI.US,D,20250812,000000,29.56,29.6829,29.56,29.6829,2302,0
+FFDI.US,D,20250813,000000,29.8488,29.85,29.77,29.8271,3470,0
+FFDI.US,D,20250814,000000,29.71,29.87,29.71,29.8398,4741,0
+FFDI.US,D,20250815,000000,29.9217,29.99,29.91,29.9567,1623,0
+FFDI.US,D,20250818,000000,29.8922,29.94,29.8922,29.9061,1143,0
+FFDI.US,D,20250819,000000,29.97,29.98,29.8068,29.8068,3730,0
+FFDI.US,D,20250821,000000,29.69,29.69,29.6234,29.6234,4383,0
+FFDI.US,D,20250822,000000,30.087,30.12,30.0376,30.0579,1194,0
+FFDI.US,D,20250825,000000,29.98,30.007,29.73,29.735,8029,0
+FFDI.US,D,20250826,000000,29.65,29.8,29.63,29.6786,5179,0
+FFDI.US,D,20250827,000000,29.505,29.62,29.505,29.6112,4653,0
+FFDI.US,D,20250828,000000,29.685,29.72,29.685,29.693,1979,0
+FFDI.US,D,20250829,000000,29.526,29.526,29.38,29.4749,3823,0
+FFDI.US,D,20250902,000000,29,29.15,28.9901,29.0935,2960,0
+FFDI.US,D,20250903,000000,29.1,29.1535,29.071,29.1535,2936,0
+FFDI.US,D,20250904,000000,29.26,29.43,29.26,29.43,3963,0
+FFDI.US,D,20250905,000000,29.69,29.73,29.5,29.515,27882,0
+FFDI.US,D,20250908,000000,29.72,29.8854,29.71,29.8854,3641,0
+FFDI.US,D,20250909,000000,29.71,29.7422,29.702,29.7355,776,0
+FFDI.US,D,20250910,000000,29.77,29.87,29.675,29.675,1792,0
+FFDI.US,D,20250911,000000,30.11,30.11,30.05,30.0942,1433,0
+FFDI.US,D,20250912,000000,29.96,30.0053,29.96,30.0053,360,0
+FFDI.US,D,20250915,000000,30.21,30.21,30.08,30.1985,689,0
+FFDI.US,D,20250916,000000,30.07,30.07,30.02,30.02,1452,0
+FFDI.US,D,20250917,000000,30.054,30.054,29.92,29.955,1173,0
+FFDI.US,D,20250918,000000,30.08,30.1496,30.0645,30.1232,4210,0
+FFDI.US,D,20250919,000000,29.96,29.97,29.84,29.9153,3509,0
+FFDI.US,D,20250922,000000,29.872,29.9819,29.83,29.9819,1281,0
+FFDI.US,D,20250923,000000,30.0729,30.0729,29.8601,29.8601,2030,0
+FFDI.US,D,20250924,000000,29.8025,29.8025,29.7835,29.79,1668,0
+FFDI.US,D,20250925,000000,29.5,29.56,29.469,29.56,3176,0
+FFDI.US,D,20250926,000000,29.79,29.79,29.74,29.7819,2085,0
+FFDI.US,D,20250929,000000,29.959,29.97,29.8935,29.925,5692,0
+FFDI.US,D,20250930,000000,29.99,30.12,29.9871,30.1185,2886,0
+FFDI.US,D,20251001,000000,30.198,30.28,30.1892,30.2347,2422,0
+FFDI.US,D,20251002,000000,30.2799,30.36,30.22,30.328,698,0
+FFDI.US,D,20251003,000000,30.57,30.59,30.53,30.5574,1849,0
+FFDI.US,D,20251006,000000,30.6,30.699,30.6,30.6428,2415,0
+FFDI.US,D,20251007,000000,30.4515,30.4515,30.3212,30.3212,930,0
+FFDI.US,D,20251008,000000,30.44,30.52,30.44,30.511,820,0
+FFDI.US,D,20251009,000000,30.32,30.32,30.17,30.2173,981,0
+FFDI.US,D,20251010,000000,30.1,30.1,29.6377,29.6377,3196,0
+FFDI.US,D,20251013,000000,29.751,29.841,29.751,29.841,1188,0
+FFDI.US,D,20251014,000000,29.8,30.09,29.73,29.9917,3702,0
+FFDI.US,D,20251015,000000,30.078,30.18,30,30.0189,4053,0
+FFDI.US,D,20251016,000000,30.1,30.13,30.0703,30.0703,606,0
+FFDI.US,D,20251017,000000,29.931,30,29.93,29.96,4191,0
+FFDI.US,D,20251020,000000,30.2,30.3,30.2,30.2886,1604,0
+FFDI.US,D,20251021,000000,30.0808,30.202,30.0808,30.0928,1946,0
+FFDI.US,D,20251022,000000,30.17,30.17,29.93,30.0122,2364,0
+FFDI.US,D,20251024,000000,30.36,30.36,30.3101,30.322,1187,0
+FFDI.US,D,20251027,000000,30.58,30.67,30.5,30.634,12149,0
+FFDI.US,D,20251028,000000,30.6,30.71,30.6,30.64,5593,0
+FFDI.US,D,20251029,000000,30.63,30.6599,30.4503,30.4503,3563,0
+FFDI.US,D,20251031,000000,30.3392,30.3512,30.23,30.3512,2450,0
+FFDI.US,D,20251103,000000,30.305,30.39,30.29,30.37,6518,0
+FFDI.US,D,20251104,000000,30.1,30.1,29.972,29.9723,1758,0
+FFDI.US,D,20251105,000000,30.2,30.26,30.1995,30.22,2984,0
+FFDI.US,D,20251106,000000,29.95,30.14,29.8607,29.9465,5525,0
+FFDI.US,D,20251107,000000,29.71,29.944,29.6115,29.944,5666,0
+FFDI.US,D,20251110,000000,30.041,30.202,30.041,30.202,2137,0
+FFDI.US,D,20251111,000000,30.294,30.294,30.2854,30.2854,891,0
+FFDI.US,D,20251112,000000,30.442,30.49,30.39,30.4318,1920,0
+FFDI.US,D,20251113,000000,30.29,30.29,30.046,30.0629,2727,0
+FFDI.US,D,20251117,000000,29.756,29.756,29.5048,29.5048,931,0
+FFDI.US,D,20251118,000000,29.09,29.1885,29.09,29.1644,1023,0
+FFDI.US,D,20251119,000000,29,29.039,28.93,28.9901,4857,0
+FFDI.US,D,20251120,000000,29.324,29.37,28.6734,28.6734,3291,0
+FFDI.US,D,20251121,000000,28.855,28.9523,28.77,28.9523,1154,0
+FFDI.US,D,20251124,000000,28.91,28.9916,28.91,28.9916,4323,0
+FFDI.US,D,20251125,000000,29.15,29.3179,29.15,29.3179,45418,0
+FFDI.US,D,20251126,000000,29.6088,29.7199,29.6088,29.6431,3882,0
+FFDI.US,D,20251128,000000,29.81,29.8176,29.8099,29.8176,2400,0
+FFDI.US,D,20251201,000000,29.655,29.72,29.59,29.6,4474,0
+FFDI.US,D,20251202,000000,29.69,29.69,29.65,29.6839,1047,0
+FFDI.US,D,20251203,000000,29.796,29.8612,29.7345,29.8612,7603,0
+FFDI.US,D,20251204,000000,30.0896,30.0896,29.9835,29.9835,1444,0
+FFDI.US,D,20251205,000000,30.06,30.06,29.96,30.0115,1854,0
+FFDI.US,D,20251208,000000,29.95,29.9999,29.9201,29.9732,1774,0
+FFDI.US,D,20251209,000000,29.9478,29.9478,29.8875,29.8875,1333,0
+FFDI.US,D,20251210,000000,29.925,30.27,29.925,30.1766,1993,0
+FFDI.US,D,20251211,000000,30.21,30.35,30.18,30.3172,4929,0
+FFDI.US,D,20251212,000000,30.1499,30.184,30.1356,30.1356,3218,0
+FFDI.US,D,20251215,000000,30.29,30.3366,30.29,30.3366,340,0
+FFDI.US,D,20251216,000000,30.2,30.3,30.2,30.2379,850,0
+FFDI.US,D,20251217,000000,30.11,30.11,29.9566,29.9566,1943,0
+FFDI.US,D,20251218,000000,30.22,30.36,30.21,30.21,2805,0
+FFDI.US,D,20251219,000000,30.165,30.1758,30.0806,30.0806,2023,0
+FFDI.US,D,20251222,000000,30.135,30.19,30.135,30.19,2040,0
+FFDI.US,D,20251223,000000,30.285,30.31,30.24,30.2793,2030,0
+FFDI.US,D,20251224,000000,30.22,30.3,30.22,30.3,4653,0
+FFDI.US,D,20251226,000000,30.3252,30.3458,30.3252,30.3458,638,0
+FFDI.US,D,20251229,000000,30.2502,30.292,30.19,30.2734,2913,0
+FFDI.US,D,20251230,000000,30.32,30.41,30.32,30.3349,917,0
+FFDI.US,D,20251231,000000,30.15,30.2152,30.15,30.2152,567,0
+FFDI.US,D,20260102,000000,30.46,30.48,30.38,30.48,2986,0
+FFDI.US,D,20260105,000000,30.7,30.8828,30.7,30.8828,1745,0
+FFDI.US,D,20260106,000000,30.98,31.01,30.95,30.987,2092,0
+FFDI.US,D,20260107,000000,30.83,30.93,30.83,30.8898,3264,0
+FFDI.US,D,20260108,000000,30.7846,30.8357,30.68,30.8357,1399,0
+FFDI.US,D,20260109,000000,31.0046,31.15,31.0046,31.1199,4213,0
+FFDI.US,D,20260112,000000,31.34,31.39,31.3322,31.39,2177,0
+FFDI.US,D,20260113,000000,31.1324,31.23,31.1324,31.183,15949,0
+FFDI.US,D,20260114,000000,31.24,31.27,31.2,31.265,3003,0
+FFDI.US,D,20260115,000000,31.31,31.37,31.25,31.25,5634,0
+FFDI.US,D,20260116,000000,31.3499,31.3499,31.3,31.3,598,0
+FFDI.US,D,20260120,000000,30.9186,31.0494,30.8446,30.8446,7960,0
+FFDI.US,D,20260121,000000,30.97,31.2242,30.78,31.1476,1759,0
+FFDI.US,D,20260122,000000,31.29,31.29,31.19,31.1979,6768,0
+FFDI.US,D,20260123,000000,31.1394,31.352,31.1394,31.352,1684,0
+FFDI.US,D,20260126,000000,31.545,31.545,31.4967,31.4967,1677,0
+FFDI.US,D,20260127,000000,31.89,31.9935,31.8315,31.9935,5399,0
+FFDI.US,D,20260128,000000,31.53,31.73,31.53,31.685,6261,0
+FFDI.US,D,20260129,000000,31.52,31.7471,31.5,31.7471,1438,0
+FFDI.US,D,20260130,000000,31.72,31.72,31.355,31.465,2032,0
+FFDI.US,D,20260202,000000,31.6095,31.68,31.6095,31.6305,2355,0
+FFDI.US,D,20260203,000000,31.44,31.57,31.36,31.56,2841,0
+FFDI.US,D,20260204,000000,31.275,31.3328,31.275,31.3328,2403,0
+FFDI.US,D,20260205,000000,31,31,30.8223,30.8223,1078,0
+FFDI.US,D,20260209,000000,32.06,32.1791,32.02,32.1791,7323,0
+FFDI.US,D,20260210,000000,32.22,32.23,32.0995,32.0995,10525,0
+FFDI.US,D,20260211,000000,32.12,32.26,31.87,32.1859,6296,0
+FFDI.US,D,20260212,000000,31.6901,31.78,31.6889,31.6889,2199,0
+FFDI.US,D,20260213,000000,31.7499,31.869,31.7499,31.798,2281,0
+FFDI.US,D,20260217,000000,31.5,31.82,31.43,31.7756,7076,0
+FFDI.US,D,20260218,000000,32.16,32.19,32.02,32.03,12275,0
diff --git a/daily/us/nyse stocks/1/fgn.us.txt b/daily/us/nyse stocks/1/fgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e4aea18a3e81a87d4f756fbde23e9ef4b6f6d69
--- /dev/null
+++ b/daily/us/nyse stocks/1/fgn.us.txt	
@@ -0,0 +1,547 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGN.US,D,20231213,000000,25.3,25.54,25.27,25.54,1088183,0
+FGN.US,D,20231214,000000,25.68,25.86,25.59,25.8,843288,0
+FGN.US,D,20231215,000000,25.8,25.95,25.76,25.89,271448,0
+FGN.US,D,20231218,000000,25.9,26.01,25.8309,25.9,275295,0
+FGN.US,D,20231219,000000,25.91,26.09,25.91,26.01,155544,0
+FGN.US,D,20231220,000000,26.01,26.13,25.98,26.03,197040,0
+FGN.US,D,20231221,000000,26.12,26.19,26.03,26.15,212441,0
+FGN.US,D,20231222,000000,26.1,26.1899,26.01,26.17,157222,0
+FGN.US,D,20231226,000000,26.15,26.36,26.15,26.32,210191,0
+FGN.US,D,20231227,000000,26.3,26.3,26.18,26.25,163081,0
+FGN.US,D,20231228,000000,26.21,26.29,26.07,26.09,198395,0
+FGN.US,D,20231229,000000,26.1,26.1399,25.79,25.81,1457850,0
+FGN.US,D,20240102,000000,25.76,25.92,25.76,25.86,257873,0
+FGN.US,D,20240103,000000,25.83,25.93,25.76,25.87,747537,0
+FGN.US,D,20240104,000000,25.85,26.0195,25.83,25.97,236016,0
+FGN.US,D,20240105,000000,25.98,26.08,25.95,26.04,340648,0
+FGN.US,D,20240108,000000,26.06,26.15,25.99,26.15,285308,0
+FGN.US,D,20240109,000000,26.08,26.19,26.05,26.12,98611,0
+FGN.US,D,20240110,000000,26.16,26.17,26.06,26.12,36569,0
+FGN.US,D,20240111,000000,26.06,26.095,25.96,26.07,54970,0
+FGN.US,D,20240112,000000,26.09,26.12,26.01,26.04,125150,0
+FGN.US,D,20240116,000000,26.04,26.05,25.88,25.93,49921,0
+FGN.US,D,20240117,000000,25.89,25.95,25.88,25.92,33352,0
+FGN.US,D,20240118,000000,25.96,25.98,25.82,25.93,36527,0
+FGN.US,D,20240119,000000,25.97,26.03,25.87,26.02,59537,0
+FGN.US,D,20240122,000000,26.01,26.09,25.99,26.08,65143,0
+FGN.US,D,20240123,000000,26.08,26.11,26.04,26.09,87919,0
+FGN.US,D,20240124,000000,26.14,26.16,26.08,26.1,73601,0
+FGN.US,D,20240125,000000,26.14,26.24,26.13,26.21,34439,0
+FGN.US,D,20240126,000000,26.2,26.27,26.17,26.27,34701,0
+FGN.US,D,20240129,000000,26.27,26.27,26.17,26.27,41783,0
+FGN.US,D,20240130,000000,26.28,26.3,26.17,26.24,36307,0
+FGN.US,D,20240131,000000,26.19,26.34,26.17,26.29,737484,0
+FGN.US,D,20240201,000000,26.32,26.35,26.1501,26.24,29144,0
+FGN.US,D,20240202,000000,26.21,26.245,26.2,26.21,36446,0
+FGN.US,D,20240205,000000,26.24,26.25,26.19,26.2,84953,0
+FGN.US,D,20240206,000000,26.22,26.28,26.18,26.2,30105,0
+FGN.US,D,20240207,000000,26.25,26.3,26.2,26.22,59354,0
+FGN.US,D,20240208,000000,26.28,26.28,26.19,26.22,35744,0
+FGN.US,D,20240209,000000,26.28,26.2999,26.22,26.26,29000,0
+FGN.US,D,20240212,000000,26.31,26.3899,26.25,26.26,38299,0
+FGN.US,D,20240213,000000,26.16,26.2369,26.14,26.17,51520,0
+FGN.US,D,20240214,000000,26.22,26.35,26.19,26.28,35580,0
+FGN.US,D,20240215,000000,26.33,26.5,26.298,26.45,55605,0
+FGN.US,D,20240216,000000,26.44,26.44,26.31,26.39,39775,0
+FGN.US,D,20240220,000000,26.4,26.47,26.38,26.47,20806,0
+FGN.US,D,20240221,000000,26.47,26.59,26.46,26.5,271736,0
+FGN.US,D,20240222,000000,26.53,26.58,26.43,26.47,37711,0
+FGN.US,D,20240223,000000,26.51,26.625,26.44,26.59,94324,0
+FGN.US,D,20240226,000000,26.64,26.64,26.532,26.6,22764,0
+FGN.US,D,20240227,000000,26.62,26.69,26.49,26.53,209354,0
+FGN.US,D,20240228,000000,26.58,26.59,26.41,26.47,108151,0
+FGN.US,D,20240229,000000,26.09,26.12,25.97,26.01,48520,0
+FGN.US,D,20240301,000000,26.08,26.115,25.9,25.99,61808,0
+FGN.US,D,20240304,000000,25.99,26.0792,25.98,25.98,34356,0
+FGN.US,D,20240305,000000,26.02,26.07,25.96,26.06,24588,0
+FGN.US,D,20240306,000000,26.09,26.18,26.06,26.1,38583,0
+FGN.US,D,20240307,000000,26.14,26.27,26.14,26.17,91107,0
+FGN.US,D,20240308,000000,26.27,26.27,26.18,26.22,52414,0
+FGN.US,D,20240311,000000,26.24,26.31,26.16,26.2,34238,0
+FGN.US,D,20240312,000000,26.16,26.245,26.01,26.15,61918,0
+FGN.US,D,20240313,000000,26.15,26.22,26.0804,26.17,20082,0
+FGN.US,D,20240314,000000,26.16,26.16,26,26.07,77965,0
+FGN.US,D,20240315,000000,26.06,26.1699,26.03,26.09,153336,0
+FGN.US,D,20240318,000000,26.1,26.16,25.99,26,121284,0
+FGN.US,D,20240319,000000,26.04,26.09,25.99,26.02,123492,0
+FGN.US,D,20240320,000000,26.03,26.11,25.95,26.08,163551,0
+FGN.US,D,20240321,000000,26.15,26.19,26.11,26.17,513778,0
+FGN.US,D,20240322,000000,26.19,26.29,26.13,26.26,165530,0
+FGN.US,D,20240325,000000,26.28,26.28,26.12,26.2,141482,0
+FGN.US,D,20240326,000000,26.23,26.2387,26.1555,26.22,125431,0
+FGN.US,D,20240327,000000,26.28,26.3,26.165,26.27,119806,0
+FGN.US,D,20240328,000000,26.27,26.318,26.08,26.16,391943,0
+FGN.US,D,20240401,000000,26.23,26.26,26.08,26.23,82845,0
+FGN.US,D,20240402,000000,26.13,26.19,26.07,26.15,49991,0
+FGN.US,D,20240403,000000,26.14,26.18,26.1,26.18,55208,0
+FGN.US,D,20240404,000000,26.24,26.27,26.09,26.16,55896,0
+FGN.US,D,20240405,000000,26.18,26.189,26.04,26.07,43070,0
+FGN.US,D,20240408,000000,26.11,26.12,26.05,26.06,58420,0
+FGN.US,D,20240409,000000,26.12,26.17,25.87,26.17,64573,0
+FGN.US,D,20240410,000000,26.13,26.13,26.04,26.13,75384,0
+FGN.US,D,20240411,000000,26.1,26.12,25.98,26.03,198729,0
+FGN.US,D,20240412,000000,26.12,26.14,26.05,26.1,26618,0
+FGN.US,D,20240415,000000,26.09,26.09,25.73,25.9,48476,0
+FGN.US,D,20240416,000000,25.88,25.93,25.71,25.88,25963,0
+FGN.US,D,20240417,000000,25.93,26.04,25.9,26.01,49903,0
+FGN.US,D,20240418,000000,26.03,26.07,25.89,25.97,56996,0
+FGN.US,D,20240419,000000,26.07,26.08,25.9601,25.9601,4231,0
+FGN.US,D,20240422,000000,26.01,26.06,25.94,25.96,23779,0
+FGN.US,D,20240423,000000,26.04,26.1,25.94,26.1,12794,0
+FGN.US,D,20240424,000000,26.1,26.1,25.95,26.06,7821,0
+FGN.US,D,20240425,000000,26.03,26.03,25.96,26.01,11021,0
+FGN.US,D,20240426,000000,25.98,26.05,25.92,25.97,10097,0
+FGN.US,D,20240429,000000,26,26.04,25.9711,26.04,7802,0
+FGN.US,D,20240430,000000,26.07,26.1,25.96,26,11661,0
+FGN.US,D,20240501,000000,26.1,26.2899,25.96,26,87428,0
+FGN.US,D,20240502,000000,26.06,26.24,26.03,26.2,14660,0
+FGN.US,D,20240503,000000,26.31,26.35,26.1701,26.2,10802,0
+FGN.US,D,20240506,000000,26.34,26.3699,26.21,26.23,12167,0
+FGN.US,D,20240507,000000,26.3,26.41,26.15,26.19,25843,0
+FGN.US,D,20240508,000000,26.19,26.2635,26.02,26.09,34283,0
+FGN.US,D,20240509,000000,26.08,26.18,26.06,26.18,15283,0
+FGN.US,D,20240510,000000,26.23,26.23,26.06,26.17,9784,0
+FGN.US,D,20240513,000000,26.2,26.25,26.11,26.2,16501,0
+FGN.US,D,20240514,000000,26.26,26.33,26.12,26.16,19448,0
+FGN.US,D,20240515,000000,26.24,26.3799,26.22,26.33,39988,0
+FGN.US,D,20240516,000000,26.32,26.3786,26.215,26.29,15899,0
+FGN.US,D,20240517,000000,26.3,26.31,26.1,26.25,10427,0
+FGN.US,D,20240520,000000,26.3,26.3388,26.19,26.25,10098,0
+FGN.US,D,20240521,000000,26.29,26.299,26.14,26.16,43614,0
+FGN.US,D,20240522,000000,26.18,26.29,26.16,26.23,23128,0
+FGN.US,D,20240523,000000,26.29,26.29,26.0501,26.12,31575,0
+FGN.US,D,20240524,000000,26.14,26.24,26.09,26.22,50740,0
+FGN.US,D,20240528,000000,26.27,26.27,26.14,26.19,26304,0
+FGN.US,D,20240529,000000,26.15,26.15,26,26.06,37518,0
+FGN.US,D,20240530,000000,26.07,26.27,26.07,26.12,39401,0
+FGN.US,D,20240531,000000,25.75,26,25.75,25.85,22733,0
+FGN.US,D,20240603,000000,25.91,26.04,25.87,26.04,29325,0
+FGN.US,D,20240604,000000,26.02,26.1,26.02,26.07,14884,0
+FGN.US,D,20240605,000000,26.08,26.08,25.95,25.95,21369,0
+FGN.US,D,20240606,000000,25.95,26.02,25.94,26.01,17104,0
+FGN.US,D,20240607,000000,25.98,26.0099,25.9,26,14446,0
+FGN.US,D,20240610,000000,26,26.01,25.9401,25.9401,7948,0
+FGN.US,D,20240611,000000,25.99,26.1,25.95,26,27181,0
+FGN.US,D,20240612,000000,26.09,26.15,26.04,26.09,35738,0
+FGN.US,D,20240613,000000,26.15,26.16,26,26,17821,0
+FGN.US,D,20240614,000000,26,26.03,25.92,25.93,11550,0
+FGN.US,D,20240617,000000,25.97,26.03,25.87,25.94,15226,0
+FGN.US,D,20240618,000000,25.98,26.04,25.945,25.95,47411,0
+FGN.US,D,20240620,000000,25.98,25.98,25.94,25.97,19016,0
+FGN.US,D,20240621,000000,25.95,26.06,25.92,25.92,15239,0
+FGN.US,D,20240624,000000,25.99,26.09,25.95,25.97,65946,0
+FGN.US,D,20240625,000000,26.03,26.03,25.92,25.96,35649,0
+FGN.US,D,20240626,000000,25.96,25.9891,25.9,25.94,24202,0
+FGN.US,D,20240627,000000,25.97,25.9899,25.94,25.96,41546,0
+FGN.US,D,20240628,000000,25.96,26,25.87,25.92,25410,0
+FGN.US,D,20240701,000000,25.96,25.96,25.7801,25.88,30244,0
+FGN.US,D,20240702,000000,25.96,26,25.92,25.97,9998,0
+FGN.US,D,20240703,000000,26.02,26.1,25.98,26.02,29068,0
+FGN.US,D,20240705,000000,26.06,26.11,26.06,26.0948,7177,0
+FGN.US,D,20240708,000000,26.12,26.15,26.02,26.09,21877,0
+FGN.US,D,20240709,000000,26.11,26.11,26.01,26.03,15621,0
+FGN.US,D,20240710,000000,26.04,26.23,25.97,26.23,39844,0
+FGN.US,D,20240711,000000,26.24,26.36,26.23,26.28,15612,0
+FGN.US,D,20240712,000000,26.28,26.4,26.28,26.35,10456,0
+FGN.US,D,20240715,000000,26.39,26.39,26.32,26.36,8252,0
+FGN.US,D,20240716,000000,26.39,26.39,26.3,26.31,7862,0
+FGN.US,D,20240717,000000,26.37,26.37,26.1423,26.27,25496,0
+FGN.US,D,20240718,000000,26.32,26.37,26.2,26.22,15515,0
+FGN.US,D,20240719,000000,26.28,26.33,26.2201,26.33,4609,0
+FGN.US,D,20240722,000000,26.34,26.37,26.32,26.37,10595,0
+FGN.US,D,20240723,000000,26.39,26.39,26.21,26.35,10741,0
+FGN.US,D,20240724,000000,26.35,26.35,26.14,26.31,16966,0
+FGN.US,D,20240725,000000,26.35,26.35,26.2101,26.33,11217,0
+FGN.US,D,20240726,000000,26.35,26.35,26.2301,26.26,12580,0
+FGN.US,D,20240729,000000,26.34,26.34,26.23,26.32,14255,0
+FGN.US,D,20240730,000000,26.35,26.35,26.25,26.26,10888,0
+FGN.US,D,20240731,000000,26.33,26.33,26.09,26.1,31553,0
+FGN.US,D,20240801,000000,26.18,26.34,26.09,26.14,38236,0
+FGN.US,D,20240802,000000,26.11,26.14,25.94,25.95,44277,0
+FGN.US,D,20240805,000000,25.55,25.8,25.48,25.78,19271,0
+FGN.US,D,20240806,000000,25.84,25.99,25.77,25.91,51958,0
+FGN.US,D,20240807,000000,26.04,26.0499,25.89,25.95,11435,0
+FGN.US,D,20240808,000000,26.04,26.04,25.86,25.95,16884,0
+FGN.US,D,20240809,000000,26.03,26.0384,25.92,25.96,521642,0
+FGN.US,D,20240812,000000,25.96,26.03,25.92,25.98,31715,0
+FGN.US,D,20240813,000000,26.04,26.06,25.97,26.03,36167,0
+FGN.US,D,20240814,000000,26.09,26.16,26.06,26.16,9810,0
+FGN.US,D,20240815,000000,26.13,26.16,26.04,26.14,25611,0
+FGN.US,D,20240816,000000,26.16,26.19,25.99,26.16,46095,0
+FGN.US,D,20240819,000000,26.16,26.2791,26.15,26.25,32435,0
+FGN.US,D,20240820,000000,26.26,26.2795,26,26.14,155392,0
+FGN.US,D,20240821,000000,26.16,26.21,26.12,26.19,37611,0
+FGN.US,D,20240822,000000,26.2,26.24,26.16,26.19,19203,0
+FGN.US,D,20240823,000000,26.24,26.33,26.23,26.3,20492,0
+FGN.US,D,20240826,000000,26.35,26.4,26.2601,26.4,29422,0
+FGN.US,D,20240827,000000,26.4,26.44,26.3,26.37,17214,0
+FGN.US,D,20240828,000000,26.38,26.43,26.302,26.38,19883,0
+FGN.US,D,20240829,000000,26.43,26.45,26.2,26.38,16044,0
+FGN.US,D,20240830,000000,25.97,25.97,25.81,25.9,95210,0
+FGN.US,D,20240903,000000,26.01,26.01,25.88,25.95,17605,0
+FGN.US,D,20240904,000000,26,26.165,25.92,26.14,23286,0
+FGN.US,D,20240905,000000,26.12,26.2,26.0901,26.2,17570,0
+FGN.US,D,20240906,000000,26.2,26.21,26.1,26.14,18792,0
+FGN.US,D,20240909,000000,26.18,26.24,26.14,26.24,13978,0
+FGN.US,D,20240910,000000,26.24,26.4,26.22,26.4,10187,0
+FGN.US,D,20240911,000000,26.43,26.44,26.33,26.4,14730,0
+FGN.US,D,20240912,000000,26.47,26.5999,26.47,26.59,12259,0
+FGN.US,D,20240913,000000,26.6,26.84,26.6,26.84,15156,0
+FGN.US,D,20240916,000000,26.89,27.03,26.8,26.99,19451,0
+FGN.US,D,20240917,000000,26.95,27.1,26.83,26.84,30983,0
+FGN.US,D,20240918,000000,26.96,27,26.87,26.87,10018,0
+FGN.US,D,20240919,000000,27.04,27.239,26.94,27.04,16162,0
+FGN.US,D,20240920,000000,27.11,27.2,26.9401,27.13,19281,0
+FGN.US,D,20240923,000000,27.17,27.17,26.821,26.9035,47403,0
+FGN.US,D,20240924,000000,26.9,27.0699,26.84,26.955,13627,0
+FGN.US,D,20240925,000000,27.09,27.09,26.94,27.06,13081,0
+FGN.US,D,20240926,000000,27.14,27.14,26.97,27.035,8798,0
+FGN.US,D,20240927,000000,27.03,27.12,26.9,27.1199,13611,0
+FGN.US,D,20240930,000000,27.14,27.19,26.91,27.19,44519,0
+FGN.US,D,20241001,000000,27.21,27.21,26.95,27.14,42260,0
+FGN.US,D,20241002,000000,27.22,27.22,27.01,27.06,52123,0
+FGN.US,D,20241003,000000,27.19,27.19,26.96,27.01,9984,0
+FGN.US,D,20241004,000000,27.15,27.15,26.885,26.95,10043,0
+FGN.US,D,20241007,000000,26.98,27.05,26.5701,27,16867,0
+FGN.US,D,20241008,000000,27,27.04,26.78,26.95,9882,0
+FGN.US,D,20241009,000000,27,27.04,26.55,26.67,46045,0
+FGN.US,D,20241010,000000,26.7,26.8,26.5756,26.63,8570,0
+FGN.US,D,20241011,000000,26.63,26.91,26.63,26.91,10260,0
+FGN.US,D,20241014,000000,26.93,26.94,26.77,26.83,12144,0
+FGN.US,D,20241015,000000,26.91,27.14,26.91,27.04,18901,0
+FGN.US,D,20241016,000000,27.11,27.12,26.91,27.015,19143,0
+FGN.US,D,20241017,000000,27.05,27.08,26.8,26.96,9020,0
+FGN.US,D,20241018,000000,26.98,27,26.85,26.95,8656,0
+FGN.US,D,20241021,000000,26.99,26.99,26.75,26.9,9655,0
+FGN.US,D,20241022,000000,26.95,26.95,26.8323,26.94,8937,0
+FGN.US,D,20241023,000000,27,27,26.61,26.63,27280,0
+FGN.US,D,20241024,000000,26.81,26.95,26.7,26.8,11577,0
+FGN.US,D,20241025,000000,26.93,26.94,26.675,26.78,10311,0
+FGN.US,D,20241028,000000,26.89,26.96,26.77,26.94,9440,0
+FGN.US,D,20241029,000000,26.94,26.999,26.825,26.96,9669,0
+FGN.US,D,20241030,000000,26.99,27.04,26.82,27.02,252051,0
+FGN.US,D,20241031,000000,27.04,27.16,26.95,27.16,43027,0
+FGN.US,D,20241101,000000,27.17,27.17,26.95,27.035,11030,0
+FGN.US,D,20241104,000000,27.16,27.17,27.01,27.09,8511,0
+FGN.US,D,20241105,000000,27.15,27.31,27.05,27.2,25263,0
+FGN.US,D,20241106,000000,27.27,27.29,27,27.1,17650,0
+FGN.US,D,20241107,000000,27.19,27.24,27,27.24,13488,0
+FGN.US,D,20241108,000000,27.29,27.5,27.288,27.5,10469,0
+FGN.US,D,20241111,000000,27.53,27.54,27.19,27.31,39456,0
+FGN.US,D,20241112,000000,27.27,27.41,27.08,27.13,122044,0
+FGN.US,D,20241113,000000,27.27,27.27,27.07,27.24,15877,0
+FGN.US,D,20241114,000000,27.0001,27.27,27,27.16,19458,0
+FGN.US,D,20241115,000000,27.125,27.23,27.05,27.11,8319,0
+FGN.US,D,20241118,000000,27.2,27.23,27.04,27.1,14384,0
+FGN.US,D,20241119,000000,27,27.1999,26.85,26.96,8238,0
+FGN.US,D,20241120,000000,27.0096,27.0096,26.72,26.83,10227,0
+FGN.US,D,20241121,000000,26.97,26.9999,26.77,26.92,8080,0
+FGN.US,D,20241122,000000,26.9893,27.095,26.8894,27.04,7007,0
+FGN.US,D,20241125,000000,27.2,27.35,27.18,27.35,6590,0
+FGN.US,D,20241126,000000,27.42,27.42,27.11,27.11,6389,0
+FGN.US,D,20241127,000000,27.43,27.43,27.14,27.22,10943,0
+FGN.US,D,20241129,000000,27.02,27.65,26.89,27.65,38870,0
+FGN.US,D,20241202,000000,27.425,27.49,27.23,27.3,11727,0
+FGN.US,D,20241203,000000,27.42,27.45,27.1,27.15,14548,0
+FGN.US,D,20241204,000000,27.25,27.35,26.96,27.18,14540,0
+FGN.US,D,20241205,000000,27.34,27.35,27.16,27.16,15327,0
+FGN.US,D,20241206,000000,27.25,27.45,27.03,27.245,7635,0
+FGN.US,D,20241209,000000,27.35,27.35,26.85,27.02,5690,0
+FGN.US,D,20241210,000000,27.05,27.17,26.87,26.88,9200,0
+FGN.US,D,20241211,000000,26.904,27.1999,26.88,26.97,12520,0
+FGN.US,D,20241212,000000,27.075,27.23,26.6,26.6,9643,0
+FGN.US,D,20241213,000000,26.69,26.79,26.28,26.31,10931,0
+FGN.US,D,20241216,000000,26.32,26.73,26.1857,26.25,15705,0
+FGN.US,D,20241217,000000,26.18,26.56,26.1,26.56,14274,0
+FGN.US,D,20241218,000000,26.52,27.15,26.504,26.6,26265,0
+FGN.US,D,20241219,000000,27.41,27.41,26.1001,26.84,22110,0
+FGN.US,D,20241220,000000,27.145,27.36,26.7335,26.8501,8696,0
+FGN.US,D,20241223,000000,27.1242,27.1242,26.57,26.57,7774,0
+FGN.US,D,20241224,000000,26.57,26.9,26.38,26.59,5466,0
+FGN.US,D,20241226,000000,26.7,27.23,26.3,26.75,16740,0
+FGN.US,D,20241227,000000,26.43,26.72,26.38,26.46,11834,0
+FGN.US,D,20241230,000000,26.46,26.77,26.39,26.53,9200,0
+FGN.US,D,20241231,000000,26.5,26.9,26.12,26.2,123241,0
+FGN.US,D,20250102,000000,26.29,26.695,26.27,26.46,16513,0
+FGN.US,D,20250103,000000,26.5,26.6299,26.37,26.53,28758,0
+FGN.US,D,20250106,000000,26.4,26.45,26.27,26.3,44403,0
+FGN.US,D,20250107,000000,26.37,26.41,26.12,26.2,37033,0
+FGN.US,D,20250108,000000,26.14,26.15,26,26.03,28146,0
+FGN.US,D,20250110,000000,26.02,26.04,25.81,25.86,27285,0
+FGN.US,D,20250113,000000,25.89,25.9899,25.8,25.9,23012,0
+FGN.US,D,20250114,000000,25.9016,26.06,25.9001,25.98,12449,0
+FGN.US,D,20250115,000000,26.398072,26.5,26.22,26.5,37975,0
+FGN.US,D,20250116,000000,26.49,26.6,26.28,26.41,31151,0
+FGN.US,D,20250117,000000,26.37,26.5,26.18,26.25,13525,0
+FGN.US,D,20250121,000000,26.33,26.4499,26.32,26.38,17464,0
+FGN.US,D,20250122,000000,26.4,26.449,26.27,26.34,12002,0
+FGN.US,D,20250123,000000,26.2901,26.38,26.25,26.29,10676,0
+FGN.US,D,20250124,000000,26.29,26.4,26.28,26.4,15774,0
+FGN.US,D,20250127,000000,26.37,26.6599,26.37,26.64,16653,0
+FGN.US,D,20250128,000000,26.66,26.66,26.45,26.545,15481,0
+FGN.US,D,20250129,000000,26.6,26.65,26.32,26.35,23003,0
+FGN.US,D,20250130,000000,26.49,26.6499,26.37,26.438,11758,0
+FGN.US,D,20250131,000000,26.56,26.6,26.33,26.33,15424,0
+FGN.US,D,20250203,000000,26.4,26.4,26.33,26.33,7909,0
+FGN.US,D,20250204,000000,26.3999,26.4,26.3304,26.35,12815,0
+FGN.US,D,20250205,000000,26.41,26.56,26.4005,26.5488,10434,0
+FGN.US,D,20250206,000000,26.55,26.55,26.3,26.5399,12360,0
+FGN.US,D,20250207,000000,26.45,26.54,26.4201,26.49,8808,0
+FGN.US,D,20250210,000000,26.55,26.56,26.41,26.48,13558,0
+FGN.US,D,20250211,000000,26.47,26.56,26.4,26.54,13447,0
+FGN.US,D,20250212,000000,26.43,26.56,26.4,26.49,22484,0
+FGN.US,D,20250213,000000,26.547,26.6599,26.37,26.46,5260,0
+FGN.US,D,20250214,000000,26.59,26.63,26.48,26.48,4285,0
+FGN.US,D,20250218,000000,26.61,26.65,26.43,26.58,8612,0
+FGN.US,D,20250219,000000,26.483526,26.6,26.4,26.6,6551,0
+FGN.US,D,20250220,000000,26.63,26.64,26.4201,26.58,11150,0
+FGN.US,D,20250221,000000,26.55,26.66,26.51,26.59,6029,0
+FGN.US,D,20250224,000000,26.66,26.76,26.5513,26.74,18944,0
+FGN.US,D,20250225,000000,26.78,27.02,26.75,27.01,17269,0
+FGN.US,D,20250226,000000,27.02,27.12,26.85,26.92,16656,0
+FGN.US,D,20250227,000000,26.99,27.13,26.82,26.86,24901,0
+FGN.US,D,20250228,000000,26.47,26.57,26.33,26.33,17033,0
+FGN.US,D,20250303,000000,26.42,26.6,26.3347,26.58,17239,0
+FGN.US,D,20250304,000000,26.56,26.57,26.07,26.34,14741,0
+FGN.US,D,20250305,000000,26.36,26.38,26.1,26.15,19056,0
+FGN.US,D,20250306,000000,26.17,26.28,26,26.03,20773,0
+FGN.US,D,20250307,000000,26.12,26.13,25.82,25.87,15935,0
+FGN.US,D,20250310,000000,25.89,26.04,25.81,25.83,12378,0
+FGN.US,D,20250311,000000,25.9,26,25.74,25.84,12830,0
+FGN.US,D,20250312,000000,25.937782,26.0475,25.76,25.85,15407,0
+FGN.US,D,20250313,000000,25.9762,26.03,25.81,25.94,18294,0
+FGN.US,D,20250314,000000,25.99,26.12,25.91,25.95,9836,0
+FGN.US,D,20250317,000000,26.06,26.19,25.96,26.085,12022,0
+FGN.US,D,20250318,000000,26.035,26.13,25.9,25.97,14394,0
+FGN.US,D,20250319,000000,25.92,26,25.85,25.96,20184,0
+FGN.US,D,20250320,000000,26.02,26.089193,25.85,25.95,24991,0
+FGN.US,D,20250321,000000,25.905,26.0288,25.9,25.9,22670,0
+FGN.US,D,20250324,000000,25.98,25.98,25.86,25.91,11438,0
+FGN.US,D,20250325,000000,25.93,25.9783,25.87,25.87,14335,0
+FGN.US,D,20250326,000000,25.9697,25.97,25.71,25.79,11695,0
+FGN.US,D,20250327,000000,25.75,25.87,25.58,25.74,39901,0
+FGN.US,D,20250328,000000,25.94,25.94,25.71,25.83,9830,0
+FGN.US,D,20250331,000000,25.87,25.89,25.58,25.58,170255,0
+FGN.US,D,20250401,000000,25.71,25.84,25.54,25.67,32510,0
+FGN.US,D,20250402,000000,25.69,25.7899,25.55,25.64,23190,0
+FGN.US,D,20250403,000000,25.39,25.56,25.25,25.38,33041,0
+FGN.US,D,20250404,000000,25.2425,25.26,24.68,25.03,46331,0
+FGN.US,D,20250407,000000,24.76,25.23,24.55,24.86,40185,0
+FGN.US,D,20250408,000000,25.03,25.11,24.57,24.6,18154,0
+FGN.US,D,20250409,000000,24.5,25.26,24.2515,25.1,28769,0
+FGN.US,D,20250410,000000,24.99,24.99,24.21,24.92,31514,0
+FGN.US,D,20250411,000000,24.49,24.89,24.31,24.56,20616,0
+FGN.US,D,20250414,000000,24.855,25.01,24.62,24.73,27821,0
+FGN.US,D,20250415,000000,24.89,24.9,24.71,24.84,21974,0
+FGN.US,D,20250416,000000,24.8,25.06,24.76,24.93,11360,0
+FGN.US,D,20250417,000000,25.05,25.28,25.04,25.28,24770,0
+FGN.US,D,20250421,000000,25.2068,25.21,24.92,25.0013,8709,0
+FGN.US,D,20250422,000000,25.09,25.35,24.93,25.147,24081,0
+FGN.US,D,20250423,000000,25.52,25.78,25.37,25.5,10554,0
+FGN.US,D,20250424,000000,25.532,25.68,25.43,25.68,5270,0
+FGN.US,D,20250425,000000,25.66,25.81,25.63,25.79,13968,0
+FGN.US,D,20250428,000000,25.8,25.81,25.47,25.6,8801,0
+FGN.US,D,20250429,000000,25.665,25.835,25.55,25.74,9953,0
+FGN.US,D,20250430,000000,25.69,25.8399,25.32,25.57,13274,0
+FGN.US,D,20250501,000000,25.62,25.75,25.34,25.425,9682,0
+FGN.US,D,20250502,000000,25.69,25.8499,25.44,25.775,8645,0
+FGN.US,D,20250505,000000,25.81,25.94,25.51,25.59,25455,0
+FGN.US,D,20250506,000000,25.48,25.775,25.47,25.61,12746,0
+FGN.US,D,20250507,000000,25.63,25.93,25.61,25.9,12127,0
+FGN.US,D,20250508,000000,25.88034,25.98,25.63,25.7,15269,0
+FGN.US,D,20250509,000000,25.74,25.75,25.62,25.75,13860,0
+FGN.US,D,20250512,000000,25.97,25.97,25.7201,25.88,10441,0
+FGN.US,D,20250513,000000,25.97,25.98,25.54,25.97,9590,0
+FGN.US,D,20250514,000000,25.94,25.98,25.72,25.77,14742,0
+FGN.US,D,20250515,000000,25.88,25.96,25.82,25.89,13371,0
+FGN.US,D,20250516,000000,25.85,25.98,25.7954,25.82,20745,0
+FGN.US,D,20250519,000000,25.79,25.91,25.79,25.87,11615,0
+FGN.US,D,20250520,000000,25.88,25.93,25.85,25.86,7567,0
+FGN.US,D,20250521,000000,25.8965,25.905,25.45,25.45,36672,0
+FGN.US,D,20250522,000000,25.52,25.74,25.45,25.71,8121,0
+FGN.US,D,20250523,000000,25.7,25.71,25.38,25.59,8188,0
+FGN.US,D,20250527,000000,25.78,25.79,25.48,25.69,7002,0
+FGN.US,D,20250528,000000,25.88,25.89,25.58,25.59,13945,0
+FGN.US,D,20250529,000000,25.64,25.78,25.53,25.64,10522,0
+FGN.US,D,20250530,000000,25.7,25.74,25.26,25.52,83361,0
+FGN.US,D,20250602,000000,25.495,25.59,25.41,25.475,21300,0
+FGN.US,D,20250603,000000,25.5,25.735,25.5,25.55,9837,0
+FGN.US,D,20250604,000000,25.655,25.79,25.55,25.6,13103,0
+FGN.US,D,20250605,000000,25.8074,25.95,25.69,25.83,8804,0
+FGN.US,D,20250606,000000,25.6901,25.91,25.6901,25.7,11253,0
+FGN.US,D,20250609,000000,25.69,25.87,25.65,25.76,13474,0
+FGN.US,D,20250610,000000,25.9,25.91,25.66,25.86,5585,0
+FGN.US,D,20250611,000000,25.9499,25.95,25.75,25.75,17076,0
+FGN.US,D,20250612,000000,25.87,25.92,25.7,25.87,10807,0
+FGN.US,D,20250613,000000,25.8375,26.22,25.79,26.11,50171,0
+FGN.US,D,20250616,000000,26.02,26.24,26.02,26.17,68478,0
+FGN.US,D,20250617,000000,26.23,26.32,26.08,26.22,62844,0
+FGN.US,D,20250618,000000,26.28,26.7799,26.25,26.56,36250,0
+FGN.US,D,20250620,000000,26.7837,26.88,26.5,26.75,172928,0
+FGN.US,D,20250623,000000,26.63,26.82,26.52,26.67,16785,0
+FGN.US,D,20250624,000000,26.8,26.9,26.61,26.7,10879,0
+FGN.US,D,20250625,000000,26.74,26.7999,26.5822,26.62,11804,0
+FGN.US,D,20250626,000000,26.62,26.73,26.59,26.65,14076,0
+FGN.US,D,20250627,000000,26.78,26.78,26.01,26.16,17025,0
+FGN.US,D,20250630,000000,26.28,26.525,25.65,25.78,65834,0
+FGN.US,D,20250701,000000,25.95,26.1899,25.82,26.02,15767,0
+FGN.US,D,20250702,000000,25.88,26.19,25.88,26.19,7670,0
+FGN.US,D,20250703,000000,26.18,26.38,26.07,26.23,12438,0
+FGN.US,D,20250707,000000,26.15,26.37,26.01,26.1,16641,0
+FGN.US,D,20250708,000000,26.05,26.15,26.02,26.11,8094,0
+FGN.US,D,20250709,000000,26.2499,26.2966,25.97,26.16,16889,0
+FGN.US,D,20250710,000000,26.136,26.275,26.01,26.09,15079,0
+FGN.US,D,20250711,000000,26.11,26.11,25.89,25.89,16529,0
+FGN.US,D,20250714,000000,25.94,26.042269,25.9,25.96,22732,0
+FGN.US,D,20250715,000000,25.94,25.99,25.9002,25.98,12886,0
+FGN.US,D,20250716,000000,26.02,26.04,25.88,25.9,7624,0
+FGN.US,D,20250717,000000,26.09,26.11,25.91,26,10674,0
+FGN.US,D,20250718,000000,26.08,26.17,26,26.07,7513,0
+FGN.US,D,20250721,000000,26.2,26.2,26.02,26.0748,4782,0
+FGN.US,D,20250722,000000,26.0001,26.2199,26.0001,26.04,4234,0
+FGN.US,D,20250723,000000,26.0314,26.1039,26.0014,26.07,8993,0
+FGN.US,D,20250724,000000,26.075,26.38,26.075,26.28,15204,0
+FGN.US,D,20250725,000000,26.38,26.7452,26.23,26.4,19105,0
+FGN.US,D,20250728,000000,26.28,26.47,26.27,26.34,14987,0
+FGN.US,D,20250729,000000,26.43,26.47,26.25,26.47,8420,0
+FGN.US,D,20250730,000000,26.4971,26.68,26.3714,26.3714,10421,0
+FGN.US,D,20250731,000000,26.47,26.93,26.47,26.79,35333,0
+FGN.US,D,20250801,000000,26.8,26.9142,26.76,26.86,6189,0
+FGN.US,D,20250804,000000,26.88,26.99,26.7601,26.83,13783,0
+FGN.US,D,20250805,000000,26.66,26.9,26.5552,26.8,12465,0
+FGN.US,D,20250806,000000,26.86,26.9,26.64,26.84,5061,0
+FGN.US,D,20250807,000000,26.92,26.99,26.36,26.44,35480,0
+FGN.US,D,20250808,000000,26.36,26.54,26.36,26.5,7221,0
+FGN.US,D,20250811,000000,27.36,27.6,26.55,26.8,9702,0
+FGN.US,D,20250812,000000,26.7775,26.92,26.715,26.81,15990,0
+FGN.US,D,20250813,000000,27.48,27.48,26.69,26.7625,8421,0
+FGN.US,D,20250814,000000,26.8,26.95,26.66,26.78,8416,0
+FGN.US,D,20250815,000000,26.858305,26.9299,26.7,26.7,6258,0
+FGN.US,D,20250818,000000,26.86,26.8718,26.7796,26.83,4900,0
+FGN.US,D,20250819,000000,26.865,26.8953,26.8281,26.85,10850,0
+FGN.US,D,20250820,000000,26.865,26.99,26.78,26.9,4588,0
+FGN.US,D,20250821,000000,26.9,26.91,26.75,26.8,6706,0
+FGN.US,D,20250822,000000,26.89,26.95,26.76,26.76,9607,0
+FGN.US,D,20250825,000000,26.86,26.98,26.85,26.89,6156,0
+FGN.US,D,20250826,000000,26.8758,26.89,26.46,26.6,16729,0
+FGN.US,D,20250827,000000,26.53,26.71,26.45,26.56,11316,0
+FGN.US,D,20250828,000000,26.81,26.88,26.55,26.64,5897,0
+FGN.US,D,20250829,000000,26.34,26.3401,25.99,26.02,29164,0
+FGN.US,D,20250902,000000,26.125,26.26,25.79,25.94,22538,0
+FGN.US,D,20250903,000000,26.02,26.28,25.94,26.28,9644,0
+FGN.US,D,20250904,000000,26.195,26.3927,26.085,26.24,7473,0
+FGN.US,D,20250905,000000,26.3007,26.52,26.136,26.39,5970,0
+FGN.US,D,20250908,000000,26.4533,26.51,26.4,26.43,5367,0
+FGN.US,D,20250909,000000,26.47,26.5199,26.27,26.27,5842,0
+FGN.US,D,20250910,000000,26.393,26.435,26.31,26.32,8098,0
+FGN.US,D,20250911,000000,26.43,26.6831,26.35,26.65,13784,0
+FGN.US,D,20250912,000000,26.6269,26.81,26.44,26.81,10319,0
+FGN.US,D,20250915,000000,26.89,26.919,26.7,26.74,14305,0
+FGN.US,D,20250916,000000,26.84,26.99,26.52,26.65,12613,0
+FGN.US,D,20250917,000000,26.79,26.94,26.46,26.94,9943,0
+FGN.US,D,20250918,000000,26.94,26.95,26.54,26.54,6084,0
+FGN.US,D,20250919,000000,26.7,26.92,26.7,26.8,13342,0
+FGN.US,D,20250922,000000,26.86,26.895,26.7,26.72,8204,0
+FGN.US,D,20250923,000000,26.794,26.82,26.6,26.6684,7196,0
+FGN.US,D,20250924,000000,26.62,26.97,26.6,26.61,6337,0
+FGN.US,D,20250925,000000,26.74,26.74,26.37,26.66,6240,0
+FGN.US,D,20250926,000000,26.71,26.71,26.3925,26.4915,5340,0
+FGN.US,D,20250929,000000,26.7,26.7,26.33,26.53,10936,0
+FGN.US,D,20250930,000000,26.35,26.57,26.11,26.26,41511,0
+FGN.US,D,20251001,000000,26.3,26.66,26.3,26.65,12078,0
+FGN.US,D,20251002,000000,26.395,26.6,26.35,26.59,4957,0
+FGN.US,D,20251003,000000,26.65,26.66,26.39,26.41,8254,0
+FGN.US,D,20251006,000000,26.41,26.56,26.34,26.45,4936,0
+FGN.US,D,20251007,000000,26.45,26.54,26.33,26.39,8879,0
+FGN.US,D,20251008,000000,26.37,26.54,26.34,26.39,6709,0
+FGN.US,D,20251009,000000,26.43,26.45,26.2,26.24,6094,0
+FGN.US,D,20251010,000000,26.25,26.28,26.0201,26.19,5150,0
+FGN.US,D,20251013,000000,26.25,26.2875,26.24,26.265,9142,0
+FGN.US,D,20251014,000000,26.3492,26.37,26.0301,26.0301,5200,0
+FGN.US,D,20251015,000000,26.49,26.49,26.0901,26.21,7202,0
+FGN.US,D,20251016,000000,26.191,26.42,26.09,26.21,10570,0
+FGN.US,D,20251017,000000,26.07,26.41,26.07,26.29,8196,0
+FGN.US,D,20251020,000000,26.286,26.68,26.2701,26.57,6744,0
+FGN.US,D,20251021,000000,26.7,26.74,26.56,26.74,6181,0
+FGN.US,D,20251022,000000,26.7081,26.7799,26.35,26.71,7291,0
+FGN.US,D,20251023,000000,26.43,26.61,26.16,26.32,8595,0
+FGN.US,D,20251024,000000,26.378,26.5375,26.2701,26.5375,5676,0
+FGN.US,D,20251027,000000,26.51,26.61,26.36,26.51,5395,0
+FGN.US,D,20251028,000000,26.44,26.65,26.31,26.4,10590,0
+FGN.US,D,20251029,000000,26.303,26.41,26.29,26.29,5014,0
+FGN.US,D,20251030,000000,26.16,26.34,26.14,26.1501,9045,0
+FGN.US,D,20251031,000000,26.15,26.25,25.94,26.12,22671,0
+FGN.US,D,20251103,000000,26.13,26.18,25.85,25.98,20996,0
+FGN.US,D,20251104,000000,25.995,26.09,25.9,26.05,27973,0
+FGN.US,D,20251105,000000,26.08,26.27,25.96,26.16,6159,0
+FGN.US,D,20251106,000000,26.184,26.5,26.11,26.46,11667,0
+FGN.US,D,20251107,000000,26.235,26.51,26.22,26.38,5120,0
+FGN.US,D,20251110,000000,26.64,26.64,26.21,26.49,6486,0
+FGN.US,D,20251111,000000,26.53,26.92,26.53,26.88,8216,0
+FGN.US,D,20251112,000000,26.858,26.94,26.6501,26.71,7893,0
+FGN.US,D,20251113,000000,26.82,26.97,26.6565,26.67,14848,0
+FGN.US,D,20251114,000000,26.56,26.75,26.55,26.7499,8022,0
+FGN.US,D,20251117,000000,26.75,26.75,26.3001,26.47,6525,0
+FGN.US,D,20251118,000000,26.63,26.75,26.45,26.71,9464,0
+FGN.US,D,20251119,000000,26.72,26.9599,26.69,26.69,31471,0
+FGN.US,D,20251120,000000,26.817,26.904,26.5,26.52,18540,0
+FGN.US,D,20251121,000000,26.4256,26.7,26.24,26.63,8534,0
+FGN.US,D,20251124,000000,26.63,26.64,26.43,26.545,4996,0
+FGN.US,D,20251125,000000,26.48,26.8298,26.39,26.56,10750,0
+FGN.US,D,20251126,000000,26.63,26.75,26.51,26.5384,10152,0
+FGN.US,D,20251128,000000,26.6,26.7099,26.5,26.51,6782,0
+FGN.US,D,20251201,000000,26.4485,26.4485,25.8,25.91,12089,0
+FGN.US,D,20251202,000000,25.9075,26.01,25.84,25.91,9061,0
+FGN.US,D,20251203,000000,25.975,26.13,25.965,26,12763,0
+FGN.US,D,20251204,000000,25.91,26.15,25.9,26.02,10796,0
+FGN.US,D,20251205,000000,26.04,26.06,25.71,25.86,78624,0
+FGN.US,D,20251208,000000,25.82,26.05,25.5,25.77,33452,0
+FGN.US,D,20251209,000000,25.82,25.86,25.57,25.61,43007,0
+FGN.US,D,20251210,000000,25.78,25.8,25.57,25.68,9068,0
+FGN.US,D,20251211,000000,25.835,25.9,25.63,25.71,15019,0
+FGN.US,D,20251212,000000,25.62,25.6629,25.44,25.5,17112,0
+FGN.US,D,20251215,000000,25.55,25.62,25.47,25.5,23121,0
+FGN.US,D,20251216,000000,25.6,25.6,25.51,25.54,26446,0
+FGN.US,D,20251217,000000,25.54,25.62,25.45,25.53,23217,0
+FGN.US,D,20251218,000000,25.55,25.735,25.49,25.54,26150,0
+FGN.US,D,20251219,000000,25.51,25.7,25.45,25.46,25387,0
+FGN.US,D,20251222,000000,25.52,25.69,25.4,25.45,20148,0
+FGN.US,D,20251223,000000,25.39,25.53,25.33,25.48,28637,0
+FGN.US,D,20251224,000000,25.52,25.56,25.405,25.55,13281,0
+FGN.US,D,20251226,000000,25.56,25.57,25.4301,25.49,18720,0
+FGN.US,D,20251229,000000,25.46,25.49,25.25,25.41,30781,0
+FGN.US,D,20251230,000000,25.398,25.47,25.22,25.34,86092,0
+FGN.US,D,20251231,000000,25.2798,25.47,25.23,25.45,272459,0
+FGN.US,D,20260102,000000,25.55,25.69,25.55,25.66,29107,0
+FGN.US,D,20260105,000000,25.7,25.83,25.53,25.55,35759,0
+FGN.US,D,20260106,000000,25.64,25.64,25.46,25.58,23660,0
+FGN.US,D,20260107,000000,25.55,25.705,25.55,25.64,9013,0
+FGN.US,D,20260108,000000,25.69,25.71,25.53,25.61,13357,0
+FGN.US,D,20260109,000000,25.59,25.67,25.53,25.62,18310,0
+FGN.US,D,20260112,000000,25.52,25.65,25.52,25.6,15669,0
+FGN.US,D,20260113,000000,25.65,25.66,25.56,25.59,13852,0
+FGN.US,D,20260114,000000,25.6799,25.6799,25.562,25.62,12845,0
+FGN.US,D,20260115,000000,25.62,25.81,25.62,25.75,18824,0
+FGN.US,D,20260116,000000,25.8,25.84,25.67,25.76,15248,0
+FGN.US,D,20260120,000000,25.57,25.7,25.52,25.61,26362,0
+FGN.US,D,20260121,000000,25.58,25.69,25.55,25.59,23572,0
+FGN.US,D,20260122,000000,25.59,25.85,25.57,25.79,36998,0
+FGN.US,D,20260123,000000,25.745,25.8,25.7,25.79,18511,0
+FGN.US,D,20260126,000000,25.77,25.87,25.67,25.87,31501,0
+FGN.US,D,20260127,000000,25.86,25.9975,25.85,25.914,16864,0
+FGN.US,D,20260128,000000,25.7601,25.95,25.7601,25.88,24695,0
+FGN.US,D,20260129,000000,25.92,25.93,25.742,25.83,13296,0
+FGN.US,D,20260130,000000,25.84,25.84,25.56,25.65,33441,0
+FGN.US,D,20260202,000000,25.73,25.84,25.7,25.78,10822,0
+FGN.US,D,20260203,000000,25.75,25.84,25.7301,25.79,21178,0
+FGN.US,D,20260204,000000,25.73,25.85,25.7,25.75,24315,0
+FGN.US,D,20260205,000000,25.7507,25.8,25.71,25.76,13552,0
+FGN.US,D,20260206,000000,25.82,25.9,25.71,25.75,14716,0
+FGN.US,D,20260209,000000,25.94,25.94,25.7248,25.9,19358,0
+FGN.US,D,20260210,000000,26.04,26.04,25.86,26,11961,0
+FGN.US,D,20260211,000000,25.89,26.27,25.89,26.16,9854,0
+FGN.US,D,20260212,000000,26.145,26.22,26.08,26.08,17787,0
+FGN.US,D,20260213,000000,26.125,26.22,26.03,26.07,8553,0
+FGN.US,D,20260217,000000,25.965,26.21,25.96,26.2,17809,0
+FGN.US,D,20260218,000000,26.135,26.4,26.11,26.28,21401,0
diff --git a/daily/us/nyse stocks/1/fgsm.us.txt b/daily/us/nyse stocks/1/fgsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58255a138291cc2771f7d424277c2919ba106f4f
--- /dev/null
+++ b/daily/us/nyse stocks/1/fgsm.us.txt	
@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGSM.US,D,20241226,000000,25.4,25.5068,25.4,25.5068,6991,0
+FGSM.US,D,20241227,000000,25.31,25.35,25.135,25.2952,36261,0
+FGSM.US,D,20241230,000000,24.93,25.265,24.93,25.2254,14431,0
+FGSM.US,D,20241231,000000,25.18,25.2357,25.18,25.2126,1920,0
+FGSM.US,D,20250102,000000,25.1885,25.1885,25.15,25.1873,1302,0
+FGSM.US,D,20250103,000000,25.24,25.4164,25.24,25.4164,104806,0
+FGSM.US,D,20250106,000000,25.49,25.647,25.4561,25.4561,2691,0
+FGSM.US,D,20250107,000000,25.245,25.3091,25.235,25.2514,19077,0
+FGSM.US,D,20250108,000000,25.188,25.188,25.13,25.1808,3434,0
+FGSM.US,D,20250110,000000,24.72,24.81,24.72,24.7755,5390,0
+FGSM.US,D,20250113,000000,24.601,24.8223,24.601,24.8223,347230,0
+FGSM.US,D,20250114,000000,25.017,25.1,24.87,25.0626,7069,0
+FGSM.US,D,20250115,000000,25.4,25.5,25.4,25.4589,28063,0
+FGSM.US,D,20250116,000000,25.46,25.53,25.46,25.5112,23798,0
+FGSM.US,D,20250117,000000,25.6761,25.7,25.61,25.6248,10373,0
+FGSM.US,D,20250121,000000,25.941,26.08,25.941,26.08,8276,0
+FGSM.US,D,20250122,000000,25.9105,25.97,25.9105,25.9277,4928,0
+FGSM.US,D,20250123,000000,25.98,25.98,25.955,25.9644,1080,0
+FGSM.US,D,20250124,000000,25.995,26.07,25.91,25.9747,10699,0
+FGSM.US,D,20250127,000000,25.91,25.91,25.77,25.8093,6328,0
+FGSM.US,D,20250128,000000,25.8499,25.86,25.8,25.8452,3259,0
+FGSM.US,D,20250129,000000,25.8815,25.8815,25.799,25.8158,4909,0
+FGSM.US,D,20250130,000000,26.1799,26.24,26.1033,26.1033,53483,0
+FGSM.US,D,20250131,000000,25.93,25.93,25.85,25.8673,5000,0
+FGSM.US,D,20250203,000000,25.5381,25.6301,25.5381,25.5512,7598,0
+FGSM.US,D,20250204,000000,25.77,25.8418,25.77,25.8418,11549,0
+FGSM.US,D,20250205,000000,26.08,26.08,25.94,26.0746,1134,0
+FGSM.US,D,20250206,000000,26.16,26.16,26.025,26.0862,3867,0
+FGSM.US,D,20250207,000000,26.11,26.11,25.85,25.86,253868,0
+FGSM.US,D,20250210,000000,25.92,25.98,25.92,25.946,3700,0
+FGSM.US,D,20250211,000000,25.896,25.96,25.896,25.9383,1087,0
+FGSM.US,D,20250212,000000,25.6905,25.8499,25.6905,25.7936,1804,0
+FGSM.US,D,20250213,000000,25.9299,26.1029,25.9299,26.1029,4019,0
+FGSM.US,D,20250214,000000,26.1746,26.1746,26.1359,26.1359,1962,0
+FGSM.US,D,20250218,000000,26.2685,26.274,26.23,26.274,1581,0
+FGSM.US,D,20250219,000000,26.05,26.15,26.05,26.0965,3096,0
+FGSM.US,D,20250220,000000,25.9349,25.9782,25.87,25.9782,8305,0
+FGSM.US,D,20250221,000000,25.73,25.73,25.435,25.4653,3221,0
+FGSM.US,D,20250224,000000,25.405,25.51,25.405,25.51,1366,0
+FGSM.US,D,20250225,000000,25.45,25.5,25.4133,25.4133,8454,0
+FGSM.US,D,20250226,000000,25.56,25.56,25.38,25.3927,872,0
+FGSM.US,D,20250227,000000,25.375,25.375,25.1125,25.1125,2487,0
+FGSM.US,D,20250228,000000,25.1844,25.1855,25.01,25.1855,12841,0
+FGSM.US,D,20250303,000000,25.36,25.36,24.9113,24.9113,2878,0
+FGSM.US,D,20250304,000000,24.68,24.88,24.68,24.6889,4765,0
+FGSM.US,D,20250305,000000,24.9599,25.1699,24.9599,25.1221,806,0
+FGSM.US,D,20250306,000000,25.0789,25.0999,24.824,24.856,2945,0
+FGSM.US,D,20250307,000000,25.07,25.1199,25.07,25.1099,2270,0
+FGSM.US,D,20250310,000000,24.69,24.69,24.36,24.5258,10666,0
+FGSM.US,D,20250311,000000,24.35,24.57,24.35,24.4808,2626,0
+FGSM.US,D,20250312,000000,24.39,24.5601,24.39,24.5211,9567,0
+FGSM.US,D,20250313,000000,24.4546,24.4546,24.18,24.2201,1378,0
+FGSM.US,D,20250314,000000,24.735,24.7957,24.67,24.7957,6123,0
+FGSM.US,D,20250317,000000,24.9506,25.12,24.9506,25.09,3047,0
+FGSM.US,D,20250318,000000,25.01,25.025,24.9988,24.9988,1603,0
+FGSM.US,D,20250319,000000,25.1191,25.3042,25.09,25.2356,709,0
+FGSM.US,D,20250320,000000,25.22,25.22,25.05,25.0779,13059,0
+FGSM.US,D,20250321,000000,24.86,24.94,24.86,24.9173,34528,0
+FGSM.US,D,20250324,000000,25.234,25.2751,25.21,25.2751,1375,0
+FGSM.US,D,20250325,000000,25.26,25.32,25.21,25.2672,31102,0
+FGSM.US,D,20250326,000000,25.23,25.29,25.04,25.116,2589,0
+FGSM.US,D,20250327,000000,25.1605,25.1605,25.01,25.0689,1093,0
+FGSM.US,D,20250328,000000,24.6949,24.6949,24.62,24.6802,3316,0
+FGSM.US,D,20250331,000000,24.58,24.64,24.58,24.617,35410,0
+FGSM.US,D,20250401,000000,24.445,24.651,24.445,24.651,1437,0
+FGSM.US,D,20250402,000000,24.6895,24.8948,24.6895,24.8948,7551,0
+FGSM.US,D,20250403,000000,23.861,23.861,23.6464,23.6464,3819,0
+FGSM.US,D,20250404,000000,22.1763,22.43,22.1763,22.2935,5119,0
+FGSM.US,D,20250407,000000,21.7901,22.13,21.7901,21.9567,7715,0
+FGSM.US,D,20250408,000000,22.64,22.7206,21.435,21.6142,21324,0
+FGSM.US,D,20250409,000000,21.48,23.3947,21.48,23.3947,2227,0
+FGSM.US,D,20250410,000000,22.639,22.8159,22.5763,22.6797,5883,0
+FGSM.US,D,20250411,000000,22.79,23.194,22.5939,23.194,9651,0
+FGSM.US,D,20250414,000000,23.5,23.59,23.4,23.4919,13822,0
+FGSM.US,D,20250415,000000,23.5899,23.59,23.49,23.5047,5831,0
+FGSM.US,D,20250416,000000,23.47,23.605,23.22,23.3861,1836,0
+FGSM.US,D,20250417,000000,23.79,23.81,23.6588,23.6588,18380,0
+FGSM.US,D,20250421,000000,23.3507,23.3554,23.146,23.3554,3903,0
+FGSM.US,D,20250422,000000,23.675,23.9,23.675,23.8741,875,0
+FGSM.US,D,20250423,000000,24.0499,24.05,23.951,24.0059,2154,0
+FGSM.US,D,20250425,000000,24.3,24.3762,24.3,24.3762,663,0
+FGSM.US,D,20250428,000000,24.405,24.5823,24.405,24.5823,1515,0
+FGSM.US,D,20250429,000000,24.73,24.75,24.65,24.661,5200,0
+FGSM.US,D,20250430,000000,24.29,24.6083,24.29,24.6083,1966,0
+FGSM.US,D,20250501,000000,24.67,24.67,24.6206,24.6206,1455,0
+FGSM.US,D,20250502,000000,25.01,25.13,24.97,25.0278,10913,0
+FGSM.US,D,20250505,000000,25.1,25.19,25.0254,25.0254,2691,0
+FGSM.US,D,20250506,000000,25.02,25.02,25.0169,25.0169,3280,0
+FGSM.US,D,20250507,000000,25.003,25.08,24.94,24.9755,3668,0
+FGSM.US,D,20250508,000000,25.24,25.35,25.2297,25.2297,4925,0
+FGSM.US,D,20250509,000000,25.37,25.37,25.27,25.2721,3383,0
+FGSM.US,D,20250512,000000,25.84,25.94,25.84,25.8856,7941,0
+FGSM.US,D,20250513,000000,25.84,26.1246,25.84,26.0583,7630,0
+FGSM.US,D,20250514,000000,25.9531,25.9531,25.9014,25.9014,2541,0
+FGSM.US,D,20250515,000000,25.86,26.0119,25.86,26.0119,6060,0
+FGSM.US,D,20250516,000000,26.24,26.24,26.14,26.1801,39820,0
+FGSM.US,D,20250519,000000,26.01,26.1678,26.01,26.1678,503,0
+FGSM.US,D,20250520,000000,26.225,26.225,26.15,26.1898,4217,0
+FGSM.US,D,20250521,000000,26,26,25.73,25.7322,6041,0
+FGSM.US,D,20250522,000000,25.76,25.84,25.7142,25.7142,1709,0
+FGSM.US,D,20250523,000000,25.75,25.81,25.7,25.7521,2640,0
+FGSM.US,D,20250527,000000,26.153,26.27,26.153,26.26,3215,0
+FGSM.US,D,20250528,000000,26.1076,26.1076,26.0139,26.0139,18906,0
+FGSM.US,D,20250529,000000,26.01,26.12,25.96,26.1019,2947,0
+FGSM.US,D,20250530,000000,26.0076,26.1325,26.0076,26.1089,2406,0
+FGSM.US,D,20250602,000000,26.04,26.22,26.04,26.2,4876,0
+FGSM.US,D,20250603,000000,26.29,26.3932,26.29,26.36,3428,0
+FGSM.US,D,20250604,000000,26.4488,26.4488,26.3924,26.3924,6945,0
+FGSM.US,D,20250605,000000,26.448,26.448,26.35,26.35,1425,0
+FGSM.US,D,20250606,000000,26.58,26.58,26.47,26.54,325412,0
+FGSM.US,D,20250609,000000,26.63,26.7349,26.63,26.64,2738,0
+FGSM.US,D,20250610,000000,26.7884,26.7884,26.69,26.73,4393,0
+FGSM.US,D,20250611,000000,26.802,26.8709,26.68,26.68,5204,0
+FGSM.US,D,20250612,000000,26.7699,26.7699,26.7,26.72,6019,0
+FGSM.US,D,20250613,000000,26.4719,26.4719,26.3407,26.3407,757,0
+FGSM.US,D,20250616,000000,26.7,26.7,26.52,26.5519,13141,0
+FGSM.US,D,20250617,000000,26.52,26.52,26.27,26.3014,8596,0
+FGSM.US,D,20250618,000000,26.55,26.56,26.34,26.3752,2744,0
+FGSM.US,D,20250620,000000,26.3716,26.3716,26.325,26.35,1750,0
+FGSM.US,D,20250623,000000,26.52,26.5455,26.52,26.5455,518,0
+FGSM.US,D,20250624,000000,26.81,26.85,26.79,26.7992,27877,0
+FGSM.US,D,20250625,000000,26.63,26.6696,26.6,26.6,1673,0
+FGSM.US,D,20250626,000000,26.86,27.0228,26.86,27.0228,2267,0
+FGSM.US,D,20250627,000000,27,27,26.8,26.9265,2157,0
+FGSM.US,D,20250630,000000,26.9395,26.99,26.92,26.9811,3023,0
+FGSM.US,D,20250701,000000,27.0275,27.19,27.0275,27.1881,989,0
+FGSM.US,D,20250702,000000,27.4,27.4194,27.31,27.4194,1123,0
+FGSM.US,D,20250703,000000,27.55,27.6,27.5284,27.5567,7105,0
+FGSM.US,D,20250707,000000,27.49,27.49,27.21,27.2245,1294,0
+FGSM.US,D,20250708,000000,27.42,27.4715,27.405,27.42,11605,0
+FGSM.US,D,20250709,000000,27.45,27.6389,27.45,27.6389,1290,0
+FGSM.US,D,20250710,000000,27.81,27.81,27.76,27.76,2801,0
+FGSM.US,D,20250715,000000,27.43,27.479,27.2085,27.2085,3608,0
+FGSM.US,D,20250716,000000,27.31,27.31,27.29,27.3018,7531,0
+FGSM.US,D,20250717,000000,27.55,27.55,27.52,27.5285,1498,0
+FGSM.US,D,20250718,000000,27.4132,27.4234,27.4132,27.4234,501,0
+FGSM.US,D,20250721,000000,27.59,27.59,27.4549,27.4549,1283,0
+FGSM.US,D,20250722,000000,27.68,27.7999,27.66,27.7615,4055,0
+FGSM.US,D,20250723,000000,28.03,28.1445,28.0299,28.1445,1679,0
+FGSM.US,D,20250724,000000,27.91,27.9102,27.86,27.86,1437,0
+FGSM.US,D,20250725,000000,27.78,27.9318,27.78,27.9318,753,0
+FGSM.US,D,20250728,000000,27.7168,27.74,27.71,27.7218,3119,0
+FGSM.US,D,20250729,000000,27.605,27.6741,27.605,27.6741,395,0
+FGSM.US,D,20250730,000000,27.47,27.47,27.4659,27.4659,411,0
+FGSM.US,D,20250731,000000,27.38,27.38,27.2319,27.2319,696,0
+FGSM.US,D,20250801,000000,27.01,27.0212,26.92,27.0212,2115,0
+FGSM.US,D,20250804,000000,27.185,27.41,27.185,27.37,2043,0
+FGSM.US,D,20250805,000000,27.44,27.5128,27.44,27.5128,477,0
+FGSM.US,D,20250806,000000,27.515,27.5964,27.515,27.5964,11431,0
+FGSM.US,D,20250807,000000,27.64,27.64,27.5284,27.5986,898,0
+FGSM.US,D,20250808,000000,27.72,27.74,27.6775,27.6775,2993,0
+FGSM.US,D,20250811,000000,27.675,27.69,27.5828,27.5828,1172,0
+FGSM.US,D,20250812,000000,27.93,28.1639,27.93,28.1639,885,0
+FGSM.US,D,20250813,000000,28.444,28.5306,28.16,28.5306,795,0
+FGSM.US,D,20250814,000000,28.2495,28.2786,28.195,28.2786,1345,0
+FGSM.US,D,20250815,000000,28.22,28.22,28.2,28.2059,498,0
+FGSM.US,D,20250818,000000,28.185,28.2424,28.185,28.2424,2673,0
+FGSM.US,D,20250819,000000,28.21,28.2421,28.2,28.2421,1296,0
+FGSM.US,D,20250820,000000,28.135,28.1799,28.13,28.1779,1858,0
+FGSM.US,D,20250821,000000,28.18,28.2,28.12,28.1682,1817,0
+FGSM.US,D,20250822,000000,28.85,28.99,28.85,28.9879,657,0
+FGSM.US,D,20250825,000000,28.81,28.81,28.7805,28.7805,910,0
+FGSM.US,D,20250826,000000,28.83,28.88,28.785,28.8422,3868,0
+FGSM.US,D,20250827,000000,28.95,28.9756,28.95,28.9756,617,0
+FGSM.US,D,20250828,000000,28.97,29.0199,28.96,29.0039,1244,0
+FGSM.US,D,20250829,000000,28.86,28.8952,28.83,28.8952,630,0
+FGSM.US,D,20250902,000000,28.56,28.6988,28.56,28.6988,1351,0
+FGSM.US,D,20250904,000000,28.77,28.9934,28.77,28.9934,5401,0
+FGSM.US,D,20250905,000000,29.043,29.1529,29.043,29.1529,2726,0
+FGSM.US,D,20250908,000000,29.13,29.2841,29.13,29.2841,4492,0
+FGSM.US,D,20250909,000000,29.0599,29.12,29.05,29.1121,6418,0
+FGSM.US,D,20250910,000000,29.21,29.21,29.01,29.0345,2818,0
+FGSM.US,D,20250912,000000,29.35,29.35,29.2991,29.2991,4789,0
+FGSM.US,D,20250915,000000,29.41,29.41,29.34,29.3671,9476,0
+FGSM.US,D,20250916,000000,29.32,29.36,29.3,29.3536,2157,0
+FGSM.US,D,20250917,000000,29.4491,29.602,29.3047,29.3047,1856,0
+FGSM.US,D,20250918,000000,29.53,29.6446,29.45,29.6446,2015,0
+FGSM.US,D,20250919,000000,29.4976,29.4976,29.36,29.4088,1001,0
+FGSM.US,D,20250922,000000,29.47,29.5355,29.47,29.5355,4628,0
+FGSM.US,D,20250923,000000,29.52,29.52,29.4905,29.4905,3133,0
+FGSM.US,D,20250924,000000,29.3396,29.3396,29.27,29.27,6149,0
+FGSM.US,D,20250925,000000,29.1,29.1,29.01,29.0433,1613,0
+FGSM.US,D,20250926,000000,29.21,29.34,29.1918,29.3354,4791,0
+FGSM.US,D,20250929,000000,29.34,29.35,29.31,29.3487,3832,0
+FGSM.US,D,20250930,000000,29.24,29.29,29.24,29.285,1442,0
+FGSM.US,D,20251001,000000,29.39,29.4763,29.36,29.4452,934,0
+FGSM.US,D,20251002,000000,29.45,29.55,29.45,29.5191,2954,0
+FGSM.US,D,20251003,000000,29.88,29.88,29.71,29.7266,1529,0
+FGSM.US,D,20251006,000000,29.82,29.82,29.72,29.7269,1508,0
+FGSM.US,D,20251007,000000,29.43,29.43,29.39,29.4189,2797,0
+FGSM.US,D,20251008,000000,29.5,29.5544,29.5,29.5544,982,0
+FGSM.US,D,20251009,000000,29.45,29.45,29.26,29.3428,4243,0
+FGSM.US,D,20251010,000000,28.69,28.69,28.5229,28.5229,458,0
+FGSM.US,D,20251013,000000,28.91,29.0599,28.91,29.0486,806,0
+FGSM.US,D,20251014,000000,29.33,29.33,29.2739,29.2739,736,0
+FGSM.US,D,20251015,000000,29.48,29.48,29.4297,29.4297,1306,0
+FGSM.US,D,20251016,000000,29.16,29.16,29.1344,29.1344,942,0
+FGSM.US,D,20251017,000000,29.1189,29.14,29,29.1386,8666,0
+FGSM.US,D,20251020,000000,29.4615,29.5036,29.4615,29.5036,436,0
+FGSM.US,D,20251021,000000,29.3045,29.3937,29.3045,29.3937,33396,0
+FGSM.US,D,20251022,000000,29.3,29.3,29.16,29.2397,3301,0
+FGSM.US,D,20251023,000000,29.52,29.6328,29.52,29.6328,682,0
+FGSM.US,D,20251024,000000,29.8517,29.8517,29.81,29.8173,1136,0
+FGSM.US,D,20251027,000000,29.9625,29.9625,29.89,29.8993,2984,0
+FGSM.US,D,20251028,000000,29.7225,29.7225,29.66,29.6766,1389,0
+FGSM.US,D,20251029,000000,29.44,29.44,29.36,29.4024,1663,0
+FGSM.US,D,20251030,000000,29.48,29.48,29.2648,29.2648,7836,0
+FGSM.US,D,20251031,000000,29.21,29.267,29.19,29.267,1472,0
+FGSM.US,D,20251103,000000,29.25,29.26,29.21,29.2598,4884,0
+FGSM.US,D,20251104,000000,28.9,28.9,28.8827,28.8827,1065,0
+FGSM.US,D,20251105,000000,29.0367,29.2187,29.0367,29.1598,570,0
+FGSM.US,D,20251106,000000,28.99,29,28.9014,28.9014,2548,0
+FGSM.US,D,20251107,000000,28.78,29.0716,28.78,29.0716,1171,0
+FGSM.US,D,20251110,000000,29.32,29.4825,29.2,29.4203,7699,0
+FGSM.US,D,20251111,000000,29.42,29.515,29.42,29.4859,2821,0
+FGSM.US,D,20251113,000000,29.55,29.55,29.08,29.1275,7141,0
+FGSM.US,D,20251114,000000,29.2,29.2,29.0959,29.0959,933,0
+FGSM.US,D,20251117,000000,29.0915,29.0915,28.59,28.6557,3253,0
+FGSM.US,D,20251118,000000,28.611,28.611,28.591,28.5913,1391,0
+FGSM.US,D,20251119,000000,28.61,28.61,28.59,28.5984,1987,0
+FGSM.US,D,20251120,000000,28.9102,28.94,28.1459,28.1459,2158,0
+FGSM.US,D,20251121,000000,28.2401,28.82,28.24,28.7028,3395,0
+FGSM.US,D,20251124,000000,28.85,29.0327,28.85,29.0327,4405,0
+FGSM.US,D,20251125,000000,29.38,29.62,29.38,29.5809,3195,0
+FGSM.US,D,20251126,000000,29.87,29.961,29.8286,29.8286,1170,0
+FGSM.US,D,20251128,000000,29.9819,30.0152,29.98,30.0152,1002,0
+FGSM.US,D,20251201,000000,30,30.0074,29.8856,29.8856,7015,0
+FGSM.US,D,20251202,000000,29.8232,29.87,29.8229,29.8229,1512,0
+FGSM.US,D,20251203,000000,30.02,30.15,30,30.1286,1092,0
+FGSM.US,D,20251204,000000,30.18,30.18,30.1422,30.1422,539,0
+FGSM.US,D,20251205,000000,30.2902,30.31,30.18,30.18,2161,0
+FGSM.US,D,20251208,000000,30.11,30.1101,30.0632,30.0632,354,0
+FGSM.US,D,20251209,000000,30.163,30.163,30.0953,30.0953,709,0
+FGSM.US,D,20251210,000000,30.49,30.5276,30.49,30.5276,1167,0
+FGSM.US,D,20251211,000000,30.7,30.7896,30.7,30.7496,2321,0
+FGSM.US,D,20251212,000000,30.48,30.5015,30.48,30.4889,849,0
+FGSM.US,D,20251215,000000,30.5,30.55,30.4755,30.4755,1248,0
+FGSM.US,D,20251216,000000,30.25,30.34,30.25,30.3237,2860,0
+FGSM.US,D,20251217,000000,30.44,30.44,30.1354,30.1354,2787,0
+FGSM.US,D,20251218,000000,30.37,30.393,30.3104,30.3104,2480,0
+FGSM.US,D,20251219,000000,30.44,30.5,30.44,30.4557,5262,0
+FGSM.US,D,20251222,000000,30.8,30.8,30.7224,30.7224,2056,0
+FGSM.US,D,20251223,000000,30.75,30.78,30.6918,30.7219,3220,0
+FGSM.US,D,20251224,000000,30.7406,30.7891,30.7406,30.7891,243,0
+FGSM.US,D,20251226,000000,30.7,30.7493,30.69,30.7493,1919,0
+FGSM.US,D,20251229,000000,30.63,30.6405,30.63,30.6405,250,0
+FGSM.US,D,20251230,000000,30.39,30.4,30.3469,30.3469,1209,0
+FGSM.US,D,20251231,000000,30.15,30.16,30.0952,30.0952,1328,0
+FGSM.US,D,20260102,000000,30.35,30.38,30.35,30.3584,3143,0
+FGSM.US,D,20260105,000000,30.59,30.83,30.59,30.7488,5384,0
+FGSM.US,D,20260106,000000,30.807,31.0899,30.8,31.06,6685,0
+FGSM.US,D,20260107,000000,30.97,30.97,30.9324,30.9486,1137,0
+FGSM.US,D,20260108,000000,30.9,31.17,30.9,31.1434,96046,0
+FGSM.US,D,20260109,000000,31.36,31.3899,31.36,31.3899,1434,0
+FGSM.US,D,20260112,000000,31.4867,31.5,31.43,31.5,981,0
+FGSM.US,D,20260113,000000,31.3802,31.47,31.3802,31.4201,1596,0
+FGSM.US,D,20260114,000000,31.5,31.5764,31.4814,31.5764,1566,0
+FGSM.US,D,20260115,000000,31.81,31.89,31.81,31.8366,1515,0
+FGSM.US,D,20260116,000000,31.93,31.93,31.8279,31.8279,3733,0
+FGSM.US,D,20260120,000000,31.6101,31.68,31.4501,31.4814,3291,0
+FGSM.US,D,20260121,000000,32.065,32.09,32.034,32.0849,2268,0
+FGSM.US,D,20260122,000000,32.33,32.33,32.29,32.3057,1016,0
+FGSM.US,D,20260123,000000,32.05,32.1399,32.05,32.1213,1061,0
+FGSM.US,D,20260126,000000,32.16,32.23,32.16,32.1802,1608,0
+FGSM.US,D,20260127,000000,32.31,32.3623,32.27,32.3623,8211,0
+FGSM.US,D,20260128,000000,32.18,32.23,32.18,32.21,2634,0
+FGSM.US,D,20260129,000000,32.2201,32.37,32.21,32.37,2683,0
+FGSM.US,D,20260130,000000,31.82,31.82,31.8123,31.8123,1542,0
+FGSM.US,D,20260202,000000,32.06,32.06,31.95,32.0148,4270,0
+FGSM.US,D,20260203,000000,32.26,32.26,31.97,32.1849,1184,0
+FGSM.US,D,20260204,000000,32.39,32.43,32.3655,32.3655,6763,0
+FGSM.US,D,20260205,000000,32,32.0003,31.9058,31.9058,2013,0
+FGSM.US,D,20260206,000000,32.53,32.8148,32.53,32.8148,2015,0
+FGSM.US,D,20260209,000000,32.83,33.17,32.83,33.0791,6035,0
+FGSM.US,D,20260210,000000,33.3,33.35,33.212,33.212,4815,0
+FGSM.US,D,20260211,000000,33.04,33.29,33.04,33.2748,4436,0
+FGSM.US,D,20260212,000000,33.5,33.5,32.675,32.7996,2404,0
+FGSM.US,D,20260213,000000,33.089,33.089,33.03,33.048,2201,0
+FGSM.US,D,20260217,000000,32.7301,33.1,32.63,32.98,2725,0
+FGSM.US,D,20260218,000000,33.11,33.12,33.075,33.075,1065,0
diff --git a/daily/us/nyse stocks/1/fhn_e.us.txt b/daily/us/nyse stocks/1/fhn_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e7307f52cc747d0e5dcbf4157f3f0ff279d8514
--- /dev/null
+++ b/daily/us/nyse stocks/1/fhn_e.us.txt	
@@ -0,0 +1,1424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHN_E.US,D,20200617,000000,25.11,25.1358,24.9675,25.07,30944,0
+FHN_E.US,D,20200618,000000,25.02,25.16,24.94,25.14,93026,0
+FHN_E.US,D,20200619,000000,25.17,25.25,25.08,25.15,47231,0
+FHN_E.US,D,20200622,000000,25.21,25.3,25.1,25.27,57258,0
+FHN_E.US,D,20200623,000000,25.33,25.54,25.3,25.45,355781,0
+FHN_E.US,D,20200624,000000,25.36,25.4,25.07,25.25,60792,0
+FHN_E.US,D,20200625,000000,25.23,25.4,25.2,25.38,52752,0
+FHN_E.US,D,20200626,000000,25.4,25.4,25.15,25.29,103159,0
+FHN_E.US,D,20200629,000000,25.31,25.4,25.225,25.34,184846,0
+FHN_E.US,D,20200630,000000,25.37,25.43,25.28,25.33,584791,0
+FHN_E.US,D,20200701,000000,25.27,25.3,25.23,25.2765,32951,0
+FHN_E.US,D,20200702,000000,25.39,25.49,25.23,25.26,28822,0
+FHN_E.US,D,20200706,000000,25.3,25.3,25.15,25.24,78492,0
+FHN_E.US,D,20200707,000000,25.22,25.28,25.06,25.11,104747,0
+FHN_E.US,D,20200708,000000,25.141,25.17,25.05,25.14,95964,0
+FHN_E.US,D,20200709,000000,25.14,25.15,25.06,25.09,40184,0
+FHN_E.US,D,20200710,000000,25.0702,25.14,24.975,25.0265,97636,0
+FHN_E.US,D,20200713,000000,25.02,25.15,25.02,25.1,72911,0
+FHN_E.US,D,20200714,000000,25.09,25.14,25.04,25.05,36688,0
+FHN_E.US,D,20200715,000000,25.14,25.15,25.04,25.14,16162,0
+FHN_E.US,D,20200716,000000,25.13,25.3,25.105,25.2999,25584,0
+FHN_E.US,D,20200717,000000,25.2605,25.5,25.2225,25.5,42278,0
+FHN_E.US,D,20200720,000000,25.5,25.51,25.425,25.5,16287,0
+FHN_E.US,D,20200721,000000,25.53,25.83,25.53,25.7,562265,0
+FHN_E.US,D,20200722,000000,25.8,25.8,25.49,25.5,306091,0
+FHN_E.US,D,20200723,000000,25.6,25.74,25.38,25.5,97048,0
+FHN_E.US,D,20200724,000000,25.5,25.74,25.5,25.74,30767,0
+FHN_E.US,D,20200727,000000,25.73,25.8,25.6,25.8,23945,0
+FHN_E.US,D,20200728,000000,25.8,25.82,25.72,25.78,24156,0
+FHN_E.US,D,20200729,000000,25.85,25.94,25.85,25.93,21927,0
+FHN_E.US,D,20200730,000000,25.85,26,25.85,25.98,110816,0
+FHN_E.US,D,20200731,000000,26,26,25.8507,25.9,42721,0
+FHN_E.US,D,20200803,000000,25.889,26.16,25.889,26.15,72877,0
+FHN_E.US,D,20200804,000000,25.81,26.15,25.81,26.12,8225,0
+FHN_E.US,D,20200805,000000,26.15,26.23,26.12,26.14,15906,0
+FHN_E.US,D,20200806,000000,26.14,26.23,26.04,26.14,22495,0
+FHN_E.US,D,20200807,000000,26.18,26.2,26.16,26.18,44755,0
+FHN_E.US,D,20200810,000000,26.1,26.22,26.1,26.18,4137,0
+FHN_E.US,D,20200811,000000,26.1,26.24,26.01,26.23,13719,0
+FHN_E.US,D,20200812,000000,26.23,26.37,25.87,26.12,23964,0
+FHN_E.US,D,20200813,000000,26.35,26.35,26.1501,26.1501,16713,0
+FHN_E.US,D,20200814,000000,26.3,26.35,26.235,26.34,2526,0
+FHN_E.US,D,20200817,000000,26.2507,26.34,26.12,26.2,22834,0
+FHN_E.US,D,20200818,000000,26.11,26.34,26.11,26.34,33045,0
+FHN_E.US,D,20200819,000000,26.2,26.53,26.2,26.35,15142,0
+FHN_E.US,D,20200820,000000,26.4078,26.45,26.3,26.37,25428,0
+FHN_E.US,D,20200821,000000,26.25,26.49,26.25,26.49,14204,0
+FHN_E.US,D,20200824,000000,26.49,26.5,26.34,26.42,18889,0
+FHN_E.US,D,20200825,000000,26.49,26.5,26.28,26.38,24419,0
+FHN_E.US,D,20200826,000000,26.48,26.5,26.25,26.5,756327,0
+FHN_E.US,D,20200827,000000,26.48,26.66,26.445,26.66,12377,0
+FHN_E.US,D,20200828,000000,26.484,26.8399,26.484,26.7098,7627,0
+FHN_E.US,D,20200831,000000,26.76,26.9375,26.629,26.81,36620,0
+FHN_E.US,D,20200901,000000,26.86,26.92,26.7643,26.8156,9451,0
+FHN_E.US,D,20200902,000000,26.8263,26.99,26.67,26.95,19102,0
+FHN_E.US,D,20200903,000000,26.94,26.94,26.53,26.53,10467,0
+FHN_E.US,D,20200904,000000,26.72,26.75,26.35,26.35,42154,0
+FHN_E.US,D,20200908,000000,26.34,26.48,26.34,26.36,9403,0
+FHN_E.US,D,20200909,000000,26.45,26.68,26.36,26.5,30488,0
+FHN_E.US,D,20200910,000000,26.5,26.67,26.4711,26.586,12207,0
+FHN_E.US,D,20200911,000000,26.63,26.63,26.51,26.54,8252,0
+FHN_E.US,D,20200914,000000,26.68,26.83,26.56,26.83,9977,0
+FHN_E.US,D,20200915,000000,26.86,26.9432,26.76,26.882,17571,0
+FHN_E.US,D,20200916,000000,26.96,27.03,26.77,26.77,13536,0
+FHN_E.US,D,20200917,000000,26.8,26.95,26.49,26.86,24521,0
+FHN_E.US,D,20200918,000000,26.774,26.82,26.74,26.74,6357,0
+FHN_E.US,D,20200921,000000,26.61,26.82,26.61,26.75,9247,0
+FHN_E.US,D,20200922,000000,26.78,26.91,26.72,26.8002,25192,0
+FHN_E.US,D,20200923,000000,26.85,26.85,26.46,26.79,7211,0
+FHN_E.US,D,20200924,000000,26.6,26.85,26.6,26.7,12165,0
+FHN_E.US,D,20200925,000000,26.05,26.61,26.05,26.6,14709,0
+FHN_E.US,D,20200928,000000,26.56,26.9,26.5,26.5,17725,0
+FHN_E.US,D,20200929,000000,26.74,26.85,26.6279,26.84,11946,0
+FHN_E.US,D,20200930,000000,26.84,27.35,26.587,27.27,39920,0
+FHN_E.US,D,20201001,000000,27.47,28.42,27.47,27.54,12943,0
+FHN_E.US,D,20201002,000000,27.3101,27.81,27.3101,27.32,8060,0
+FHN_E.US,D,20201005,000000,27.44,27.48,26.8994,26.9,33362,0
+FHN_E.US,D,20201006,000000,26.99,27.07,26.88,26.88,8177,0
+FHN_E.US,D,20201007,000000,26.97,27.28,26.97,27.11,15438,0
+FHN_E.US,D,20201008,000000,27.35,27.395,27.23,27.23,4070,0
+FHN_E.US,D,20201009,000000,27.24,27.6398,27.24,27.63,7249,0
+FHN_E.US,D,20201012,000000,27.3443,27.8,27.3,27.41,16860,0
+FHN_E.US,D,20201013,000000,27.32,27.4,26.8,26.82,20158,0
+FHN_E.US,D,20201014,000000,26.85,26.85,26.5,26.55,25806,0
+FHN_E.US,D,20201015,000000,26.37,26.6,26.16,26.485,25607,0
+FHN_E.US,D,20201016,000000,26.56,26.5799,26.36,26.4,22977,0
+FHN_E.US,D,20201019,000000,26.51,26.51,26.365,26.4,4425,0
+FHN_E.US,D,20201020,000000,26.53,26.67,26.4517,26.585,11458,0
+FHN_E.US,D,20201021,000000,26.65,26.69,26.34,26.51,103507,0
+FHN_E.US,D,20201022,000000,26.6,26.64,26.35,26.56,14610,0
+FHN_E.US,D,20201023,000000,26.54,26.94,26.525,26.93,13160,0
+FHN_E.US,D,20201026,000000,26.89,27,26.82,26.98,9262,0
+FHN_E.US,D,20201027,000000,26.72,26.9307,26.61,26.61,19692,0
+FHN_E.US,D,20201028,000000,26.61,26.62,26.27,26.5,23895,0
+FHN_E.US,D,20201029,000000,26.5625,26.66,26.28,26.28,6155,0
+FHN_E.US,D,20201030,000000,26.5,26.55,26.4,26.55,20970,0
+FHN_E.US,D,20201102,000000,26.84,26.89,26.557,26.77,6041,0
+FHN_E.US,D,20201103,000000,27.05,27.05,27.02,27.04,1819,0
+FHN_E.US,D,20201104,000000,27.07,27.35,27.04,27.05,12944,0
+FHN_E.US,D,20201105,000000,26.9449,27.0998,26.9449,27.0998,929,0
+FHN_E.US,D,20201106,000000,27.11,27.11,26.9972,27.01,2872,0
+FHN_E.US,D,20201109,000000,26.93,27.02,26.86,26.9,10616,0
+FHN_E.US,D,20201110,000000,27,27.092,26.73,26.84,17318,0
+FHN_E.US,D,20201111,000000,26.9,27.06,26.9,27,8969,0
+FHN_E.US,D,20201112,000000,27.05,27.34,27.03,27.05,24903,0
+FHN_E.US,D,20201113,000000,27.1657,27.2127,27,27.09,93094,0
+FHN_E.US,D,20201116,000000,27.05,27.28,27.04,27.28,38556,0
+FHN_E.US,D,20201117,000000,27.3,27.88,27.3,27.855,17463,0
+FHN_E.US,D,20201118,000000,27.7,27.95,27.7,27.94,14892,0
+FHN_E.US,D,20201119,000000,27.85,27.9441,27.7,27.7,15699,0
+FHN_E.US,D,20201120,000000,27.9,27.99,27.4,27.4,39631,0
+FHN_E.US,D,20201123,000000,27.525,27.66,27.11,27.1699,56432,0
+FHN_E.US,D,20201124,000000,27.21,27.54,27.14,27.47,31725,0
+FHN_E.US,D,20201125,000000,27.1185,27.6,27.01,27.48,6665,0
+FHN_E.US,D,20201127,000000,27.3812,27.52,27.2701,27.2701,3921,0
+FHN_E.US,D,20201130,000000,27.21,27.23,26.96,27.11,25303,0
+FHN_E.US,D,20201201,000000,27.04,27.33,27.04,27.24,15780,0
+FHN_E.US,D,20201202,000000,27.275,27.4,27.185,27.3335,5663,0
+FHN_E.US,D,20201203,000000,27.46,27.49,27.21,27.31,17213,0
+FHN_E.US,D,20201204,000000,27.47,27.68,27.3801,27.67,16393,0
+FHN_E.US,D,20201207,000000,27.59,27.78,27.5101,27.76,18645,0
+FHN_E.US,D,20201208,000000,27.78,27.95,27.7601,27.86,26611,0
+FHN_E.US,D,20201209,000000,27.8801,27.98,27.87,27.94,13628,0
+FHN_E.US,D,20201210,000000,27.71,28.05,27.71,27.94,19959,0
+FHN_E.US,D,20201211,000000,27.77,28,27.77,27.9,10908,0
+FHN_E.US,D,20201214,000000,27.736,28.06,27.736,27.86,12314,0
+FHN_E.US,D,20201215,000000,27.98,28.25,27.98,28.15,8692,0
+FHN_E.US,D,20201216,000000,28.2,28.34,28.1277,28.22,7811,0
+FHN_E.US,D,20201217,000000,28.14,28.45,28.1,28.33,17774,0
+FHN_E.US,D,20201218,000000,28.15,28.41,28.1,28.41,10312,0
+FHN_E.US,D,20201221,000000,28.35,28.35,27.9925,28.29,9801,0
+FHN_E.US,D,20201222,000000,28.12,28.3,28.05,28.24,9270,0
+FHN_E.US,D,20201223,000000,28.024,28.2,28,28.145,25198,0
+FHN_E.US,D,20201224,000000,28.2,28.2,28.1,28.145,5295,0
+FHN_E.US,D,20201228,000000,28.2,28.2,27.989,28.0402,8087,0
+FHN_E.US,D,20201229,000000,28.08,28.12,28.07,28.12,7566,0
+FHN_E.US,D,20201230,000000,28.015,28.2,28,28.191,17546,0
+FHN_E.US,D,20201231,000000,28.1975,28.28,28.1975,28.2,18301,0
+FHN_E.US,D,20210104,000000,28.22,28.25,28.15,28.2,27962,0
+FHN_E.US,D,20210105,000000,28,28.25,28,28.25,32274,0
+FHN_E.US,D,20210106,000000,28.2474,28.2474,27.4834,28.05,19802,0
+FHN_E.US,D,20210107,000000,27.8205,27.9424,27.8205,27.885,12904,0
+FHN_E.US,D,20210108,000000,27.8221,27.9,27.5,27.9,11997,0
+FHN_E.US,D,20210111,000000,27.575,27.695,27.5699,27.6,10569,0
+FHN_E.US,D,20210112,000000,27.552,27.552,26.92,27.2622,15879,0
+FHN_E.US,D,20210113,000000,27.465,28,27.465,27.88,11075,0
+FHN_E.US,D,20210114,000000,27.7,28.19,27.64,27.96,35721,0
+FHN_E.US,D,20210115,000000,28.13,28.24,28.0289,28.11,18120,0
+FHN_E.US,D,20210119,000000,28,28.25,28,28.2,15555,0
+FHN_E.US,D,20210120,000000,28.12,28.23,28.09,28.22,5506,0
+FHN_E.US,D,20210121,000000,28.02,28.168,28,28,15340,0
+FHN_E.US,D,20210122,000000,27.77,28.18,27.77,28.09,12588,0
+FHN_E.US,D,20210125,000000,28.074,28.19,28.074,28.1361,5320,0
+FHN_E.US,D,20210126,000000,28.1806,28.2266,28.13,28.16,13741,0
+FHN_E.US,D,20210127,000000,28,28.015,27.95,27.96,22570,0
+FHN_E.US,D,20210128,000000,27.97,28.2046,27.96,28.2046,1638,0
+FHN_E.US,D,20210129,000000,28.14,28.15,27.48,27.88,18580,0
+FHN_E.US,D,20210201,000000,27.96,27.96,27.47,27.54,10873,0
+FHN_E.US,D,20210202,000000,27.36,27.99,27.36,27.75,17283,0
+FHN_E.US,D,20210203,000000,27.8,27.8985,27.74,27.74,5168,0
+FHN_E.US,D,20210204,000000,27.635,27.7281,27.5,27.56,8209,0
+FHN_E.US,D,20210205,000000,27.6,27.7,27.49,27.53,10824,0
+FHN_E.US,D,20210208,000000,27.65,27.7,27.41,27.54,5454,0
+FHN_E.US,D,20210209,000000,27.3921,28,27.3921,27.87,3435,0
+FHN_E.US,D,20210210,000000,28.08,28.08,27.55,27.6,14018,0
+FHN_E.US,D,20210211,000000,27.56,27.65,27.55,27.55,18498,0
+FHN_E.US,D,20210212,000000,27.55,27.55,27.31,27.35,4087,0
+FHN_E.US,D,20210216,000000,27.02,27.54,27.02,27.16,10555,0
+FHN_E.US,D,20210217,000000,27.197,27.3,27.04,27.08,9339,0
+FHN_E.US,D,20210218,000000,27.035,27.38,26.98,27.37,84147,0
+FHN_E.US,D,20210219,000000,27.21,27.29,27.06,27.29,4223,0
+FHN_E.US,D,20210222,000000,27.09,27.1366,26.75,27,26451,0
+FHN_E.US,D,20210223,000000,26.85,27.15,26.8201,26.98,12653,0
+FHN_E.US,D,20210224,000000,26.8808,26.9,26.64,26.7386,19167,0
+FHN_E.US,D,20210225,000000,26.68,26.68,26.4481,26.54,11919,0
+FHN_E.US,D,20210226,000000,26.78,27.09,26.6476,27.09,9848,0
+FHN_E.US,D,20210301,000000,26.91,27.035,26.6701,26.83,4725,0
+FHN_E.US,D,20210302,000000,26.92,27,26.8644,26.95,26200,0
+FHN_E.US,D,20210303,000000,26.9,27.1626,26.9,27.09,22567,0
+FHN_E.US,D,20210304,000000,27.2,27.22,26.945,27.188,4792,0
+FHN_E.US,D,20210305,000000,27.19,27.2,27.1,27.12,10238,0
+FHN_E.US,D,20210308,000000,27.16,27.31,27.0627,27.29,8677,0
+FHN_E.US,D,20210309,000000,27.38,27.43,27.2601,27.2601,6080,0
+FHN_E.US,D,20210310,000000,27.5,27.75,26.99,27.05,34326,0
+FHN_E.US,D,20210311,000000,27.2,27.56,27.15,27.56,13606,0
+FHN_E.US,D,20210312,000000,27.3694,27.69,27.26,27.55,18224,0
+FHN_E.US,D,20210315,000000,27.3922,27.69,27.3922,27.65,7921,0
+FHN_E.US,D,20210316,000000,27.535,27.7499,27.49,27.54,14761,0
+FHN_E.US,D,20210317,000000,27.67,27.67,27.52,27.52,2384,0
+FHN_E.US,D,20210318,000000,27.3543,27.44,27.06,27.1499,5422,0
+FHN_E.US,D,20210319,000000,27.102,27.35,27.102,27.3,7253,0
+FHN_E.US,D,20210322,000000,27.2702,27.75,27.2702,27.57,35783,0
+FHN_E.US,D,20210323,000000,27.495,27.69,27.495,27.57,3621,0
+FHN_E.US,D,20210324,000000,27.71,27.75,27.7,27.7,3290,0
+FHN_E.US,D,20210325,000000,27.31,27.74,27.31,27.64,5869,0
+FHN_E.US,D,20210326,000000,27.52,27.62,27.4367,27.59,6659,0
+FHN_E.US,D,20210329,000000,27.2445,27.5246,27.2445,27.5,2643,0
+FHN_E.US,D,20210330,000000,27.6,27.75,27.5,27.75,9658,0
+FHN_E.US,D,20210331,000000,27.6563,27.75,27.6113,27.75,6767,0
+FHN_E.US,D,20210401,000000,27.75,27.98,27.75,27.98,5732,0
+FHN_E.US,D,20210405,000000,27.9248,27.99,27.61,27.91,6788,0
+FHN_E.US,D,20210406,000000,27.82,27.98,27.499,27.89,16540,0
+FHN_E.US,D,20210407,000000,27.56,27.64,27.38,27.42,38618,0
+FHN_E.US,D,20210408,000000,27.43,27.7469,27.4,27.49,7431,0
+FHN_E.US,D,20210409,000000,27.49,27.6,27.3777,27.52,7698,0
+FHN_E.US,D,20210412,000000,27.5667,27.5669,27.4216,27.48,3225,0
+FHN_E.US,D,20210413,000000,27.3245,27.57,27.3245,27.57,7634,0
+FHN_E.US,D,20210414,000000,27.58,27.6,27.53,27.6,3318,0
+FHN_E.US,D,20210415,000000,27.6,27.78,27.5899,27.66,11951,0
+FHN_E.US,D,20210416,000000,27.7,27.97,27.7,27.97,3121,0
+FHN_E.US,D,20210419,000000,27.51,27.71,27.49,27.5,10114,0
+FHN_E.US,D,20210420,000000,27.51,27.645,27.49,27.645,4937,0
+FHN_E.US,D,20210421,000000,27.8015,27.8015,27.5,27.66,5447,0
+FHN_E.US,D,20210422,000000,27.6323,27.77,27.59,27.77,2710,0
+FHN_E.US,D,20210423,000000,27.63,27.81,27.5775,27.77,4551,0
+FHN_E.US,D,20210426,000000,27.6373,27.6373,27.591,27.601,1789,0
+FHN_E.US,D,20210427,000000,27.9515,27.9515,27.55,27.8,5777,0
+FHN_E.US,D,20210428,000000,27.48,27.85,27.48,27.77,4273,0
+FHN_E.US,D,20210429,000000,27.73,27.73,27.58,27.64,3773,0
+FHN_E.US,D,20210430,000000,27.85,27.99,27.81,27.99,4465,0
+FHN_E.US,D,20210503,000000,27.9564,28.18,27.9564,28.17,10344,0
+FHN_E.US,D,20210504,000000,28.18,28.18,28.1242,28.18,2735,0
+FHN_E.US,D,20210505,000000,28.09,28.09,28.09,28.09,391,0
+FHN_E.US,D,20210506,000000,28,28.0112,27.7718,27.8,4180,0
+FHN_E.US,D,20210507,000000,27.84,27.84,27.8,27.8,4909,0
+FHN_E.US,D,20210510,000000,27.88,28.02,27.85,28.02,2585,0
+FHN_E.US,D,20210511,000000,27.7001,28.0196,27.52,27.52,11941,0
+FHN_E.US,D,20210512,000000,27.52,27.61,27.45,27.51,34348,0
+FHN_E.US,D,20210513,000000,27.61,28.02,27.58,27.75,8326,0
+FHN_E.US,D,20210514,000000,27.74,28.0052,27.715,28.0052,2834,0
+FHN_E.US,D,20210517,000000,27.65,28.0236,27.61,28.0236,4498,0
+FHN_E.US,D,20210518,000000,28.06,28.06,27.95,28,4515,0
+FHN_E.US,D,20210519,000000,27.92,28.16,27.92,28.16,3156,0
+FHN_E.US,D,20210520,000000,28.04,28.04,27.7025,27.75,16676,0
+FHN_E.US,D,20210521,000000,27.835,27.97,27.57,27.65,73542,0
+FHN_E.US,D,20210524,000000,27.68,27.68,27.55,27.61,51546,0
+FHN_E.US,D,20210525,000000,27.58,27.68,27.58,27.6599,13565,0
+FHN_E.US,D,20210526,000000,27.56,27.65,27.5406,27.6,7564,0
+FHN_E.US,D,20210527,000000,27.64,27.66,27.59,27.65,6469,0
+FHN_E.US,D,20210528,000000,27.68,27.73,27.635,27.73,12456,0
+FHN_E.US,D,20210601,000000,27.73,27.8,27.622,27.78,13425,0
+FHN_E.US,D,20210602,000000,27.79,27.89,27.7,27.78,18936,0
+FHN_E.US,D,20210603,000000,27.65,27.89,27.65,27.89,10803,0
+FHN_E.US,D,20210604,000000,27.85,27.96,27.85,27.96,7638,0
+FHN_E.US,D,20210607,000000,27.96,28.06,27.8214,28.03,5814,0
+FHN_E.US,D,20210608,000000,28.16,28.16,27.85,28.04,11491,0
+FHN_E.US,D,20210609,000000,28.1,28.1,27.9407,28.04,9893,0
+FHN_E.US,D,20210610,000000,28.09,28.09,27.9,28.05,17410,0
+FHN_E.US,D,20210611,000000,28.08,28.11,28.05,28.1,9863,0
+FHN_E.US,D,20210614,000000,28.14,28.17,28.12,28.17,21564,0
+FHN_E.US,D,20210615,000000,28.15,28.15,28.0655,28.15,7637,0
+FHN_E.US,D,20210616,000000,28.16,28.2,27.9402,28.1811,20236,0
+FHN_E.US,D,20210617,000000,28.18,28.21,27.95,28.2,17749,0
+FHN_E.US,D,20210618,000000,28.21,28.22,27.94,28.1,14152,0
+FHN_E.US,D,20210621,000000,28.13,28.24,27.96,28.02,15331,0
+FHN_E.US,D,20210622,000000,28.08,28.16,28.06,28.16,13064,0
+FHN_E.US,D,20210623,000000,28.26,28.3211,28.2291,28.25,10134,0
+FHN_E.US,D,20210624,000000,27.92,27.9231,27.7501,27.91,6256,0
+FHN_E.US,D,20210625,000000,27.96,27.96,27.82,27.92,8993,0
+FHN_E.US,D,20210628,000000,27.94,27.94,27.845,27.865,7613,0
+FHN_E.US,D,20210629,000000,27.94,27.94,27.812,27.91,4016,0
+FHN_E.US,D,20210630,000000,28.01,28.08,27.86,28,16981,0
+FHN_E.US,D,20210701,000000,28.11,28.13,27.9,28.1,17859,0
+FHN_E.US,D,20210702,000000,27.9317,28.17,27.9317,28.07,4986,0
+FHN_E.US,D,20210706,000000,28.02,28.18,28.02,28.18,5934,0
+FHN_E.US,D,20210707,000000,28.2,28.301,28.1,28.2598,6406,0
+FHN_E.US,D,20210708,000000,28.35,28.39,28.31,28.3899,9373,0
+FHN_E.US,D,20210709,000000,28.38,28.39,28.25,28.36,6876,0
+FHN_E.US,D,20210712,000000,28.47,28.47,28.2,28.2,3017,0
+FHN_E.US,D,20210713,000000,28.45,28.45,28.21,28.37,6194,0
+FHN_E.US,D,20210714,000000,28.37,28.37,28.19,28.37,4550,0
+FHN_E.US,D,20210715,000000,28.37,28.37,28.1528,28.1528,11879,0
+FHN_E.US,D,20210716,000000,28.32,28.37,28.195,28.2601,8637,0
+FHN_E.US,D,20210719,000000,28.09,28.12,28,28.0401,18963,0
+FHN_E.US,D,20210720,000000,28.1,28.3599,28.04,28.04,12159,0
+FHN_E.US,D,20210721,000000,28.18,28.355,28.1163,28.19,2861,0
+FHN_E.US,D,20210722,000000,28.15,28.23,28.0101,28.12,1069,0
+FHN_E.US,D,20210723,000000,28.21,28.33,28.02,28.33,4227,0
+FHN_E.US,D,20210726,000000,28.34,28.34,28.091,28.33,2340,0
+FHN_E.US,D,20210727,000000,28.35,28.35,28.02,28.18,5502,0
+FHN_E.US,D,20210728,000000,28.3,28.34,27.95,28.34,1786,0
+FHN_E.US,D,20210729,000000,28.34,28.37,28.34,28.37,3558,0
+FHN_E.US,D,20210730,000000,28.29,28.45,28.11,28.41,9149,0
+FHN_E.US,D,20210802,000000,28.47,28.47,28.1795,28.4,2509,0
+FHN_E.US,D,20210803,000000,28.4,28.4,28.3253,28.4,1854,0
+FHN_E.US,D,20210804,000000,28.4,28.71,28.4,28.71,3393,0
+FHN_E.US,D,20210805,000000,28.71,28.71,28.62,28.62,4851,0
+FHN_E.US,D,20210806,000000,28.6511,28.75,28.6511,28.73,3995,0
+FHN_E.US,D,20210809,000000,28.75,28.79,28.25,28.48,9276,0
+FHN_E.US,D,20210810,000000,28.45,28.45,28.01,28.11,9340,0
+FHN_E.US,D,20210811,000000,28.18,28.31,28.1,28.27,4321,0
+FHN_E.US,D,20210812,000000,28.4,28.67,28.25,28.67,3996,0
+FHN_E.US,D,20210813,000000,28.67,28.92,28.06,28.1,44320,0
+FHN_E.US,D,20210816,000000,28.16,28.16,27.85,27.89,32555,0
+FHN_E.US,D,20210817,000000,27.88,27.96,27.66,27.95,39335,0
+FHN_E.US,D,20210818,000000,27.9,27.96,27.9,27.92,10162,0
+FHN_E.US,D,20210819,000000,27.9,27.97,27.6647,27.97,4945,0
+FHN_E.US,D,20210820,000000,28.03,28.07,27.9775,28.05,3652,0
+FHN_E.US,D,20210823,000000,28.07,28.09,27.95,28.0503,5045,0
+FHN_E.US,D,20210824,000000,28.09,28.11,27.91,28.04,11593,0
+FHN_E.US,D,20210825,000000,28.11,28.11,27.91,28.02,2548,0
+FHN_E.US,D,20210826,000000,28.06,28.06,27.75,27.75,8850,0
+FHN_E.US,D,20210827,000000,27.78,27.91,27.75,27.9,5097,0
+FHN_E.US,D,20210830,000000,27.9022,28.05,27.9022,27.95,2065,0
+FHN_E.US,D,20210831,000000,28.04,28.04,27.8875,27.91,4603,0
+FHN_E.US,D,20210901,000000,28.01,28.05,27.96,27.99,5294,0
+FHN_E.US,D,20210902,000000,28,28.11,27.9945,28.01,2956,0
+FHN_E.US,D,20210903,000000,28.09,28.15,28.09,28.122,1902,0
+FHN_E.US,D,20210907,000000,28.11,28.11,28,28,3543,0
+FHN_E.US,D,20210908,000000,28.08,28.08,27.89,28.05,2188,0
+FHN_E.US,D,20210909,000000,28.05,28.16,28.05,28.0505,3272,0
+FHN_E.US,D,20210910,000000,28.06,28.06,27.88,27.89,4267,0
+FHN_E.US,D,20210913,000000,28.04,28.1489,27.948,28.1489,2053,0
+FHN_E.US,D,20210914,000000,28.17,28.17,27.87,27.92,10227,0
+FHN_E.US,D,20210915,000000,28.06,28.12,27.75,27.92,26258,0
+FHN_E.US,D,20210916,000000,27.88,27.9867,27.855,27.95,3056,0
+FHN_E.US,D,20210917,000000,27.99,28.15,27.99,28,10981,0
+FHN_E.US,D,20210920,000000,27.98,28.0299,27.72,27.72,2153,0
+FHN_E.US,D,20210921,000000,27.96,27.96,27.7,27.77,6117,0
+FHN_E.US,D,20210922,000000,27.83,28.12,27.8,28.12,6477,0
+FHN_E.US,D,20210923,000000,27.76,27.84,27.575,27.69,20090,0
+FHN_E.US,D,20210924,000000,27.69,27.69,27.43,27.566,9065,0
+FHN_E.US,D,20210927,000000,27.63,27.63,27.53,27.59,11517,0
+FHN_E.US,D,20210928,000000,27.59,27.59,27.2683,27.51,9186,0
+FHN_E.US,D,20210929,000000,27.61,27.77,27.36,27.62,6445,0
+FHN_E.US,D,20210930,000000,27.76,27.76,27.39,27.39,100516,0
+FHN_E.US,D,20211001,000000,27.45,27.6,27.45,27.48,12968,0
+FHN_E.US,D,20211004,000000,27.62,27.62,27.39,27.4756,36264,0
+FHN_E.US,D,20211005,000000,27.56,27.56,27.45,27.48,15458,0
+FHN_E.US,D,20211006,000000,27.55,27.56,27.35,27.46,5795,0
+FHN_E.US,D,20211007,000000,27.59,27.59,27.425,27.425,1244,0
+FHN_E.US,D,20211008,000000,27.49,27.4926,27.42,27.48,6102,0
+FHN_E.US,D,20211011,000000,27.63,27.67,27.57,27.65,3414,0
+FHN_E.US,D,20211012,000000,27.51,27.6001,27.51,27.6,13068,0
+FHN_E.US,D,20211013,000000,27.72,27.77,27.61,27.77,7268,0
+FHN_E.US,D,20211014,000000,27.89,27.98,27.65,27.93,15400,0
+FHN_E.US,D,20211015,000000,28,28,27.66,27.66,9673,0
+FHN_E.US,D,20211018,000000,27.81,27.92,27.6501,27.67,11035,0
+FHN_E.US,D,20211019,000000,27.74,27.74,27.59,27.59,4981,0
+FHN_E.US,D,20211020,000000,27.69,27.78,27.68,27.78,7137,0
+FHN_E.US,D,20211021,000000,27.78,27.78,27.6342,27.7,2005,0
+FHN_E.US,D,20211022,000000,27.7,27.71,27.59,27.59,5682,0
+FHN_E.US,D,20211025,000000,27.69,27.6999,27.523,27.62,6022,0
+FHN_E.US,D,20211026,000000,27.77,27.77,27.6,27.7,10118,0
+FHN_E.US,D,20211027,000000,27.7,27.7,27.65,27.65,2518,0
+FHN_E.US,D,20211028,000000,27.78,27.95,27.6916,27.73,9172,0
+FHN_E.US,D,20211029,000000,27.86,27.9,27.65,27.87,5318,0
+FHN_E.US,D,20211101,000000,27.95,28.05,27.85,28.05,3105,0
+FHN_E.US,D,20211102,000000,27.78,27.98,27.78,27.88,3733,0
+FHN_E.US,D,20211103,000000,28.03,28.03,27.895,28.03,1284,0
+FHN_E.US,D,20211104,000000,28.0223,28.13,27.8909,28.13,8173,0
+FHN_E.US,D,20211105,000000,28.16,28.28,28.08,28.25,7009,0
+FHN_E.US,D,20211108,000000,28.25,28.25,28.033,28.1069,4939,0
+FHN_E.US,D,20211109,000000,28.3599,28.36,28.03,28.29,5834,0
+FHN_E.US,D,20211110,000000,28.21,28.21,28,28,1568,0
+FHN_E.US,D,20211111,000000,28.1,28.1,27.81,27.81,1368,0
+FHN_E.US,D,20211112,000000,27.8259,27.8259,27.64,27.71,3530,0
+FHN_E.US,D,20211115,000000,27.8155,27.93,27.6151,27.71,3470,0
+FHN_E.US,D,20211116,000000,27.73,27.88,27.73,27.87,3362,0
+FHN_E.US,D,20211117,000000,27.92,28.08,27.86,28.08,14295,0
+FHN_E.US,D,20211118,000000,28.14,28.16,27.9,27.9,12026,0
+FHN_E.US,D,20211119,000000,27.86,28.13,27.86,28.13,3044,0
+FHN_E.US,D,20211122,000000,27.7499,27.7499,27.62,27.63,1169,0
+FHN_E.US,D,20211123,000000,27.5074,27.5895,27.45,27.45,2235,0
+FHN_E.US,D,20211124,000000,27.45,27.54,27.45,27.47,3072,0
+FHN_E.US,D,20211126,000000,27.58,27.58,27.3777,27.3777,480,0
+FHN_E.US,D,20211129,000000,27.595,27.6832,27.45,27.45,6201,0
+FHN_E.US,D,20211130,000000,27.63,27.63,27.38,27.38,7270,0
+FHN_E.US,D,20211201,000000,27.58,27.7051,27.55,27.58,3711,0
+FHN_E.US,D,20211202,000000,27.4982,27.72,27.4982,27.65,3500,0
+FHN_E.US,D,20211203,000000,27.71,27.73,27.5,27.5,2057,0
+FHN_E.US,D,20211206,000000,27.5501,27.645,27.51,27.51,3838,0
+FHN_E.US,D,20211207,000000,27.7,27.7,27.5346,27.69,4812,0
+FHN_E.US,D,20211208,000000,27.675,27.75,27.675,27.68,1430,0
+FHN_E.US,D,20211209,000000,27.7,27.7,27.5877,27.6,2883,0
+FHN_E.US,D,20211210,000000,27.58,27.5801,27.41,27.555,2734,0
+FHN_E.US,D,20211213,000000,27.55,27.69,27.4129,27.45,2924,0
+FHN_E.US,D,20211214,000000,27.39,27.631,27.39,27.42,6325,0
+FHN_E.US,D,20211215,000000,27.41,27.69,27.41,27.51,3501,0
+FHN_E.US,D,20211216,000000,27.64,27.85,27.64,27.8,14933,0
+FHN_E.US,D,20211217,000000,27.51,27.78,27.51,27.78,2510,0
+FHN_E.US,D,20211220,000000,27.8,27.8,27.6148,27.63,3758,0
+FHN_E.US,D,20211221,000000,27.53,27.9,27.53,27.7954,2884,0
+FHN_E.US,D,20211222,000000,27.45,27.71,27.4238,27.71,16882,0
+FHN_E.US,D,20211223,000000,28,28,27.52,27.52,1620,0
+FHN_E.US,D,20211227,000000,27.71,27.71,27.45,27.6581,6340,0
+FHN_E.US,D,20211228,000000,27.66,27.66,27.48,27.49,2042,0
+FHN_E.US,D,20211229,000000,27.4923,27.541,27.4923,27.53,4320,0
+FHN_E.US,D,20211230,000000,27.59,27.6899,27.45,27.67,2498,0
+FHN_E.US,D,20211231,000000,27.5,27.64,27.5,27.59,6539,0
+FHN_E.US,D,20220103,000000,27.51,27.6132,27.45,27.5031,2575,0
+FHN_E.US,D,20220104,000000,27.4,27.45,27.25,27.25,3015,0
+FHN_E.US,D,20220105,000000,27.27,27.27,26.91,26.91,17081,0
+FHN_E.US,D,20220106,000000,27.09,27.3,26.85,27.145,19556,0
+FHN_E.US,D,20220107,000000,27,27.36,26.955,27.2321,2892,0
+FHN_E.US,D,20220110,000000,27.06,27.06,26.98,26.98,1470,0
+FHN_E.US,D,20220111,000000,27.075,27.135,26.96,27.13,16128,0
+FHN_E.US,D,20220112,000000,27.2,27.23,27.1,27.1,5306,0
+FHN_E.US,D,20220113,000000,27.15,27.2799,27.12,27.14,6225,0
+FHN_E.US,D,20220114,000000,27.14,27.2699,27.07,27.07,2657,0
+FHN_E.US,D,20220118,000000,26.99,27.07,26.89,26.945,11547,0
+FHN_E.US,D,20220119,000000,27.02,27.071,27,27,5344,0
+FHN_E.US,D,20220120,000000,27.12,27.2,26.94,27.05,16961,0
+FHN_E.US,D,20220121,000000,27.011,27.1687,26.9213,27.09,13797,0
+FHN_E.US,D,20220124,000000,27.11,27.15,26.975,27.15,7762,0
+FHN_E.US,D,20220125,000000,27.02,27.099,26.92,26.92,5295,0
+FHN_E.US,D,20220126,000000,26.91,27.1127,26.91,26.92,7234,0
+FHN_E.US,D,20220127,000000,26.9,26.9,26.14,26.14,15787,0
+FHN_E.US,D,20220128,000000,26.1,26.93,26.04,26.82,26197,0
+FHN_E.US,D,20220131,000000,26.79,26.99,26.46,26.89,10368,0
+FHN_E.US,D,20220201,000000,26.865,26.9899,26.74,26.9899,13894,0
+FHN_E.US,D,20220202,000000,26.96,26.96,26.6,26.61,7195,0
+FHN_E.US,D,20220203,000000,26.6,26.6,26.3638,26.56,4543,0
+FHN_E.US,D,20220204,000000,26.501,26.53,26.2528,26.31,6893,0
+FHN_E.US,D,20220207,000000,26.41,26.41,26.28,26.3,1782,0
+FHN_E.US,D,20220208,000000,26.3,26.3,26.069,26.1452,11178,0
+FHN_E.US,D,20220209,000000,26.25,26.5546,26.02,26.1,7288,0
+FHN_E.US,D,20220210,000000,26.16,26.2,26.03,26.04,7065,0
+FHN_E.US,D,20220211,000000,26.03,26.03,25.7,25.88,15600,0
+FHN_E.US,D,20220214,000000,26.09,26.09,25.66,26.02,25547,0
+FHN_E.US,D,20220215,000000,26.0688,26.0688,25.9,25.91,2315,0
+FHN_E.US,D,20220216,000000,25.87,26.2,25.87,26.2,5651,0
+FHN_E.US,D,20220217,000000,26.18,26.2,25.91,26,12506,0
+FHN_E.US,D,20220218,000000,26.4098,26.4098,26.3802,26.3802,2171,0
+FHN_E.US,D,20220222,000000,26.07,26.07,25.942,26,8254,0
+FHN_E.US,D,20220223,000000,26.01,26.01,25.85,25.85,7209,0
+FHN_E.US,D,20220224,000000,25.85,25.85,25.16,25.645,57758,0
+FHN_E.US,D,20220225,000000,25.65,26.0752,25.65,25.85,11453,0
+FHN_E.US,D,20220228,000000,26.15,26.93,26.15,26.75,60199,0
+FHN_E.US,D,20220301,000000,26.4201,26.99,26.4201,26.51,17020,0
+FHN_E.US,D,20220302,000000,26.65,26.8915,26.61,26.75,4892,0
+FHN_E.US,D,20220303,000000,26.8,27.06,26.8,27.04,19167,0
+FHN_E.US,D,20220304,000000,27.04,27.04,26.51,26.885,12581,0
+FHN_E.US,D,20220307,000000,26.5,26.78,26.35,26.42,3410,0
+FHN_E.US,D,20220308,000000,26.4,26.75,26.19,26.73,6519,0
+FHN_E.US,D,20220309,000000,26.94,26.94,26.54,26.615,7509,0
+FHN_E.US,D,20220310,000000,26.7,26.8,26.37,26.7263,8102,0
+FHN_E.US,D,20220311,000000,26.5125,26.6,26.41,26.41,6502,0
+FHN_E.US,D,20220314,000000,26.5,26.5,25.85,25.97,15660,0
+FHN_E.US,D,20220315,000000,26.13,26.3,26.06,26.1529,6802,0
+FHN_E.US,D,20220316,000000,26.3,26.44,26.21,26.3,6639,0
+FHN_E.US,D,20220317,000000,26.4674,26.91,26.35,26.48,10649,0
+FHN_E.US,D,20220318,000000,26.9399,26.9399,26.44,26.73,5000,0
+FHN_E.US,D,20220321,000000,26.42,26.7,26.38,26.6,14535,0
+FHN_E.US,D,20220322,000000,26.625,26.69,26.625,26.655,865,0
+FHN_E.US,D,20220323,000000,26.72,26.83,26.62,26.82,7313,0
+FHN_E.US,D,20220324,000000,26.52,26.52,26.0701,26.25,8236,0
+FHN_E.US,D,20220325,000000,26.03,26.4,26,26,6132,0
+FHN_E.US,D,20220328,000000,26.08,26.39,25.9,26.24,6112,0
+FHN_E.US,D,20220329,000000,25.9699,26.3,25.9699,26.3,6596,0
+FHN_E.US,D,20220330,000000,26.2065,26.3,26.2065,26.27,6018,0
+FHN_E.US,D,20220331,000000,26.2215,26.48,26.2215,26.355,11732,0
+FHN_E.US,D,20220401,000000,26.3031,26.3397,26.15,26.24,4929,0
+FHN_E.US,D,20220404,000000,26.3,26.4899,26.238,26.35,11009,0
+FHN_E.US,D,20220405,000000,26.34,26.39,26.0706,26.2,18110,0
+FHN_E.US,D,20220406,000000,26.01,26.4509,26.01,26.32,19650,0
+FHN_E.US,D,20220407,000000,26.41,26.55,26.4,26.4,13867,0
+FHN_E.US,D,20220408,000000,26.23,26.3276,26.0654,26.0654,3424,0
+FHN_E.US,D,20220411,000000,26.25,26.26,25.9,25.9,11313,0
+FHN_E.US,D,20220412,000000,26.322,26.322,25.85,25.85,6918,0
+FHN_E.US,D,20220413,000000,25.85,26.0566,25.85,25.88,3172,0
+FHN_E.US,D,20220414,000000,25.93,25.96,25.9,25.95,17003,0
+FHN_E.US,D,20220418,000000,26.02,26.02,25.87,25.95,3627,0
+FHN_E.US,D,20220419,000000,26.03,26.06,25.85,25.87,20192,0
+FHN_E.US,D,20220420,000000,25.88,26.079,25.87,26.04,9893,0
+FHN_E.US,D,20220421,000000,26.0659,26.2684,26.04,26.12,9447,0
+FHN_E.US,D,20220422,000000,26.21,26.2643,25.85,25.85,1992,0
+FHN_E.US,D,20220425,000000,25.9048,26.05,25.85,25.86,9886,0
+FHN_E.US,D,20220426,000000,25.96,26.25,25.91,25.91,5806,0
+FHN_E.US,D,20220427,000000,25.85,26.19,25.85,25.85,11922,0
+FHN_E.US,D,20220428,000000,25.85,26.17,25.85,25.89,6928,0
+FHN_E.US,D,20220429,000000,25.88,26.18,25.85,26.11,27552,0
+FHN_E.US,D,20220502,000000,26.07,26.07,25.6,25.6,5871,0
+FHN_E.US,D,20220503,000000,25.85,25.8511,25.4,25.41,16700,0
+FHN_E.US,D,20220504,000000,25.61,25.89,25.42,25.6,3524,0
+FHN_E.US,D,20220505,000000,25.75,25.75,25.41,25.44,10802,0
+FHN_E.US,D,20220506,000000,25.4,25.75,25.34,25.47,7820,0
+FHN_E.US,D,20220509,000000,25.31,25.62,24.99,24.99,17532,0
+FHN_E.US,D,20220510,000000,25.1,25.38,25.07,25.09,30429,0
+FHN_E.US,D,20220511,000000,25.2,25.39,25.1,25.1,3894,0
+FHN_E.US,D,20220512,000000,25.25,25.41,25.05,25.06,16918,0
+FHN_E.US,D,20220513,000000,25.2,25.27,25.06,25.27,9475,0
+FHN_E.US,D,20220516,000000,25.05,25.34,25.05,25.22,6725,0
+FHN_E.US,D,20220517,000000,25.39,25.39,25.03,25.03,9377,0
+FHN_E.US,D,20220518,000000,25.49,25.49,25.06,25.06,14561,0
+FHN_E.US,D,20220519,000000,25.11,25.47,25.06,25.15,9554,0
+FHN_E.US,D,20220520,000000,25.44,25.44,25.1,25.4,11993,0
+FHN_E.US,D,20220523,000000,25.43,25.43,25.1002,25.19,16653,0
+FHN_E.US,D,20220524,000000,25.19,25.56,25.12,25.36,12633,0
+FHN_E.US,D,20220525,000000,25.45,25.65,25.2982,25.4,4469,0
+FHN_E.US,D,20220526,000000,25.65,25.81,25.5,25.76,19488,0
+FHN_E.US,D,20220527,000000,25.99,25.99,25.6,25.89,4776,0
+FHN_E.US,D,20220531,000000,25.65,25.85,25.62,25.85,40279,0
+FHN_E.US,D,20220601,000000,25.98,25.99,25.71,25.8,3264,0
+FHN_E.US,D,20220602,000000,25.62,25.69,25.6,25.69,4228,0
+FHN_E.US,D,20220603,000000,25.75,25.8499,25.7066,25.8499,5010,0
+FHN_E.US,D,20220606,000000,25.95,25.95,25.7456,25.9495,3918,0
+FHN_E.US,D,20220607,000000,25.96,25.96,25.85,25.857,6426,0
+FHN_E.US,D,20220608,000000,25.96,25.975,25.66,25.66,6585,0
+FHN_E.US,D,20220609,000000,25.81,25.99,25.65,25.71,2666,0
+FHN_E.US,D,20220610,000000,25.6,25.62,25.5,25.5,8796,0
+FHN_E.US,D,20220613,000000,25.5,25.5,25.15,25.15,21865,0
+FHN_E.US,D,20220614,000000,25.24,25.29,24.99,24.99,17742,0
+FHN_E.US,D,20220615,000000,25.3224,25.3224,25.01,25.23,3592,0
+FHN_E.US,D,20220616,000000,25.25,25.25,25,25.03,16207,0
+FHN_E.US,D,20220617,000000,25.03,25.03,24.77,24.89,8761,0
+FHN_E.US,D,20220621,000000,25.4888,25.4888,24.85,24.86,46912,0
+FHN_E.US,D,20220622,000000,25.1,25.45,24.99,25.18,11142,0
+FHN_E.US,D,20220623,000000,24.98,25.07,24.93,25.0071,9172,0
+FHN_E.US,D,20220624,000000,25.04,25.36,25.04,25.08,6902,0
+FHN_E.US,D,20220627,000000,25.0043,25.37,24.8692,25.19,4447,0
+FHN_E.US,D,20220628,000000,25.1,25.2,25.1,25.2,674,0
+FHN_E.US,D,20220629,000000,25.3,25.44,25.07,25.42,11883,0
+FHN_E.US,D,20220630,000000,25.42,25.42,25.1,25.39,3178,0
+FHN_E.US,D,20220701,000000,25.44,25.46,25.3371,25.45,2231,0
+FHN_E.US,D,20220705,000000,25.27,25.46,25.25,25.25,5315,0
+FHN_E.US,D,20220706,000000,25.43,25.46,25.31,25.31,7346,0
+FHN_E.US,D,20220707,000000,25.4,25.4,25.2974,25.3,1582,0
+FHN_E.US,D,20220708,000000,25.4,25.55,25.25,25.55,6263,0
+FHN_E.US,D,20220711,000000,25.5,25.6,25.47,25.58,2187,0
+FHN_E.US,D,20220712,000000,25.65,25.78,25.65,25.6606,8277,0
+FHN_E.US,D,20220713,000000,25.64,25.84,25.64,25.84,3573,0
+FHN_E.US,D,20220714,000000,25.86,25.87,25.57,25.58,6635,0
+FHN_E.US,D,20220715,000000,25.82,25.82,25.8,25.82,791,0
+FHN_E.US,D,20220718,000000,25.7869,25.84,25.6414,25.74,2090,0
+FHN_E.US,D,20220719,000000,25.65,25.87,25.65,25.7,3295,0
+FHN_E.US,D,20220720,000000,25.8018,25.86,25.7101,25.8,1975,0
+FHN_E.US,D,20220721,000000,25.87,25.87,25.74,25.74,1677,0
+FHN_E.US,D,20220722,000000,25.9,25.92,25.83,25.92,942,0
+FHN_E.US,D,20220725,000000,25.81,26,25.81,25.97,7780,0
+FHN_E.US,D,20220726,000000,25.785,25.785,25.785,25.785,564,0
+FHN_E.US,D,20220727,000000,25.92,25.98,25.54,25.65,3451,0
+FHN_E.US,D,20220728,000000,25.79,25.99,25.53,25.85,6277,0
+FHN_E.US,D,20220729,000000,25.892,26,25.6883,26,3244,0
+FHN_E.US,D,20220801,000000,25.7744,26.1101,25.7744,26.07,7319,0
+FHN_E.US,D,20220802,000000,26.07,26.15,25.66,26.15,27999,0
+FHN_E.US,D,20220803,000000,26.3,26.52,26.1001,26.52,11410,0
+FHN_E.US,D,20220804,000000,26.69,26.69,26.07,26.35,12114,0
+FHN_E.US,D,20220805,000000,26.35,26.35,26.26,26.26,725,0
+FHN_E.US,D,20220808,000000,26.08,26.2994,26.06,26.07,14824,0
+FHN_E.US,D,20220809,000000,26.29,26.29,25.6201,25.85,2230,0
+FHN_E.US,D,20220810,000000,26.12,26.12,26.07,26.07,3830,0
+FHN_E.US,D,20220811,000000,26.01,26.07,26,26.07,1106,0
+FHN_E.US,D,20220812,000000,26.25,26.28,26.25,26.25,1895,0
+FHN_E.US,D,20220815,000000,26.26,26.6,26.26,26.44,13696,0
+FHN_E.US,D,20220816,000000,26.476,26.476,26.0435,26.07,6787,0
+FHN_E.US,D,20220817,000000,26.02,26.094,26,26,6514,0
+FHN_E.US,D,20220818,000000,26.15,26.15,25.9672,26,2343,0
+FHN_E.US,D,20220819,000000,25.8,25.9,25.7893,25.875,3238,0
+FHN_E.US,D,20220822,000000,25.91,25.91,25.58,25.58,3310,0
+FHN_E.US,D,20220823,000000,26.02,26.12,25.8,25.85,26926,0
+FHN_E.US,D,20220824,000000,25.86,26.02,25.81,25.9209,5446,0
+FHN_E.US,D,20220825,000000,26.182,26.21,26.08,26.2,3672,0
+FHN_E.US,D,20220826,000000,26.21,26.25,25.85,25.85,2899,0
+FHN_E.US,D,20220829,000000,25.91,25.91,25.8,25.81,5900,0
+FHN_E.US,D,20220830,000000,25.8,25.8225,25.8,25.8,6452,0
+FHN_E.US,D,20220831,000000,25.99,25.99,25.5,25.5,10261,0
+FHN_E.US,D,20220901,000000,25.55,25.55,25.5,25.55,2114,0
+FHN_E.US,D,20220902,000000,25.73,25.8354,25.685,25.685,3470,0
+FHN_E.US,D,20220906,000000,25.8,25.85,25.75,25.8,15037,0
+FHN_E.US,D,20220907,000000,25.8,25.83,25.67,25.68,4782,0
+FHN_E.US,D,20220908,000000,25.56,25.83,25.4,25.4,12928,0
+FHN_E.US,D,20220909,000000,25.57,25.8,25.57,25.78,1855,0
+FHN_E.US,D,20220912,000000,25.9674,25.9674,25.88,25.88,502,0
+FHN_E.US,D,20220913,000000,25.62,25.86,25.62,25.86,2626,0
+FHN_E.US,D,20220914,000000,25.5335,26,25.5335,26,1887,0
+FHN_E.US,D,20220915,000000,25.67,26.02,25.58,25.75,6042,0
+FHN_E.US,D,20220916,000000,26.01,26.04,25.529,25.9,8234,0
+FHN_E.US,D,20220919,000000,25.86,26.16,25.75,25.99,12717,0
+FHN_E.US,D,20220920,000000,25.661,25.99,25.5201,25.98,7588,0
+FHN_E.US,D,20220921,000000,26.02,26.04,25.7,25.83,9986,0
+FHN_E.US,D,20220922,000000,25.48,25.5,25.24,25.31,18109,0
+FHN_E.US,D,20220923,000000,25.35,25.35,25.07,25.0701,3073,0
+FHN_E.US,D,20220926,000000,25.25,25.25,24.95,24.95,4996,0
+FHN_E.US,D,20220927,000000,24.95,24.95,24.76,24.85,33140,0
+FHN_E.US,D,20220928,000000,24.85,24.94,24.805,24.9024,22093,0
+FHN_E.US,D,20220929,000000,24.77,24.97,24.38,24.8,7590,0
+FHN_E.US,D,20220930,000000,24.76,24.85,24.75,24.75,31930,0
+FHN_E.US,D,20221003,000000,24.91,24.91,24.5649,24.625,11046,0
+FHN_E.US,D,20221004,000000,24.85,24.85,24.58,24.58,15958,0
+FHN_E.US,D,20221005,000000,24.57,24.57,24.38,24.5,27467,0
+FHN_E.US,D,20221006,000000,24.5,24.59,24.4886,24.5,4800,0
+FHN_E.US,D,20221007,000000,24.39,24.49,24.2605,24.4,6527,0
+FHN_E.US,D,20221010,000000,24.49,24.5355,24.32,24.41,3104,0
+FHN_E.US,D,20221011,000000,24.41,24.41,24.1072,24.1598,11277,0
+FHN_E.US,D,20221012,000000,24.2,24.3,24.03,24.115,9998,0
+FHN_E.US,D,20221013,000000,24,24.225,24,24.195,4773,0
+FHN_E.US,D,20221014,000000,24.13,24.2,23.85,24.15,12511,0
+FHN_E.US,D,20221017,000000,24.35,24.4699,24.05,24.18,5142,0
+FHN_E.US,D,20221018,000000,24.33,24.47,24.07,24.35,27530,0
+FHN_E.US,D,20221019,000000,24.4,24.4,24.22,24.39,13138,0
+FHN_E.US,D,20221020,000000,24.2585,24.3,24.0308,24.24,3928,0
+FHN_E.US,D,20221021,000000,24.14,24.31,23.9196,23.9937,11063,0
+FHN_E.US,D,20221024,000000,24.03,24.3278,23.99,24.21,3669,0
+FHN_E.US,D,20221025,000000,24.53,24.5999,24.09,24.35,5719,0
+FHN_E.US,D,20221026,000000,24.45,24.4999,24.34,24.39,11518,0
+FHN_E.US,D,20221027,000000,24.41,24.45,24.34,24.36,10205,0
+FHN_E.US,D,20221028,000000,24.39,24.43,24.25,24.25,5025,0
+FHN_E.US,D,20221031,000000,24.4,24.4,23.85,23.95,16749,0
+FHN_E.US,D,20221101,000000,24.1,24.2,23.75,23.8,18013,0
+FHN_E.US,D,20221102,000000,23.71,24.3598,23.71,23.79,13313,0
+FHN_E.US,D,20221103,000000,23.8,23.87,23.68,23.75,8179,0
+FHN_E.US,D,20221104,000000,23.73,23.73,23.4,23.4,8452,0
+FHN_E.US,D,20221107,000000,23.29,23.6999,23.05,23.16,43798,0
+FHN_E.US,D,20221108,000000,23.42,23.53,23.27,23.36,12833,0
+FHN_E.US,D,20221109,000000,23.83,23.83,23.1155,23.138,10146,0
+FHN_E.US,D,20221110,000000,23.5,24.0972,23.5,23.965,22879,0
+FHN_E.US,D,20221111,000000,23.95,24.3273,23.95,24.1062,20047,0
+FHN_E.US,D,20221114,000000,24.39,24.4588,23.9,23.9,5514,0
+FHN_E.US,D,20221115,000000,24.17,24.3373,23.911,24.1001,5529,0
+FHN_E.US,D,20221116,000000,24.3358,24.57,24.204,24.24,5616,0
+FHN_E.US,D,20221117,000000,24.38,24.42,24.03,24.06,8283,0
+FHN_E.US,D,20221118,000000,24.29,24.5,24.1,24.37,6798,0
+FHN_E.US,D,20221121,000000,24.42,24.45,24.08,24.08,2213,0
+FHN_E.US,D,20221122,000000,24.25,24.53,24.25,24.4091,20060,0
+FHN_E.US,D,20221123,000000,24.56,24.58,24.28,24.5,8814,0
+FHN_E.US,D,20221125,000000,24.34,24.58,24.34,24.45,1818,0
+FHN_E.US,D,20221128,000000,24.4217,24.59,24.224,24.47,11863,0
+FHN_E.US,D,20221129,000000,24.58,24.59,24.26,24.3,23313,0
+FHN_E.US,D,20221130,000000,24.4,24.86,24.295,24.86,18139,0
+FHN_E.US,D,20221201,000000,24.86,25.1,24.655,24.75,12670,0
+FHN_E.US,D,20221202,000000,24.96,24.99,24.75,24.77,8271,0
+FHN_E.US,D,20221205,000000,24.89,25,24.63,24.63,10325,0
+FHN_E.US,D,20221206,000000,24.57,24.94,24.51,24.545,11592,0
+FHN_E.US,D,20221207,000000,24.52,24.75,24.52,24.58,37059,0
+FHN_E.US,D,20221208,000000,24.6,24.94,24.6,24.66,8789,0
+FHN_E.US,D,20221209,000000,24.75,24.94,24.75,24.8092,41216,0
+FHN_E.US,D,20221212,000000,24.94,25.03,24.81,24.82,21503,0
+FHN_E.US,D,20221213,000000,25.1,25.4,25.1,25.37,8269,0
+FHN_E.US,D,20221214,000000,25.4,25.4,25.22,25.35,7618,0
+FHN_E.US,D,20221215,000000,25.38,25.47,25.0926,25.1501,9519,0
+FHN_E.US,D,20221216,000000,25.25,25.45,25.25,25.28,20524,0
+FHN_E.US,D,20221219,000000,25.455,25.47,24.9695,25.05,19516,0
+FHN_E.US,D,20221220,000000,25.05,25.34,25.05,25.05,20048,0
+FHN_E.US,D,20221221,000000,25.05,25.37,25.05,25.31,8410,0
+FHN_E.US,D,20221222,000000,24.76,24.99,24.4017,24.99,17866,0
+FHN_E.US,D,20221223,000000,25.23,25.39,24.51,24.53,6517,0
+FHN_E.US,D,20221227,000000,24.55,24.89,24.2,24.56,8793,0
+FHN_E.US,D,20221228,000000,24.2001,24.5179,24.2001,24.24,10460,0
+FHN_E.US,D,20221229,000000,24.26,24.86,24.0901,24.0901,4758,0
+FHN_E.US,D,20221230,000000,24.47,24.625,24.35,24.35,3309,0
+FHN_E.US,D,20230103,000000,24.4,24.615,24.4,24.55,1251,0
+FHN_E.US,D,20230104,000000,24.71,24.71,24.515,24.65,2596,0
+FHN_E.US,D,20230105,000000,24.84,24.92,24.57,24.85,6123,0
+FHN_E.US,D,20230106,000000,25.0699,25.31,24.75,25.31,5834,0
+FHN_E.US,D,20230109,000000,25.11,25.2425,24.9,25,11734,0
+FHN_E.US,D,20230110,000000,25.11,25.11,25.103,25.103,1144,0
+FHN_E.US,D,20230111,000000,25.2,25.3101,25.15,25.2499,5699,0
+FHN_E.US,D,20230112,000000,25.24,25.395,25.1501,25.22,11074,0
+FHN_E.US,D,20230113,000000,25.33,25.49,25.15,25.21,9282,0
+FHN_E.US,D,20230117,000000,25.25,25.395,25.21,25.2294,6460,0
+FHN_E.US,D,20230118,000000,25.38,25.56,25.3,25.3,3120,0
+FHN_E.US,D,20230119,000000,25,25.58,24.9,25.2977,16449,0
+FHN_E.US,D,20230120,000000,25.44,25.44,25.295,25.295,1327,0
+FHN_E.US,D,20230123,000000,25.295,25.3964,25.27,25.27,2686,0
+FHN_E.US,D,20230124,000000,25.56,25.56,25.15,25.2194,8490,0
+FHN_E.US,D,20230125,000000,25.23,25.31,25.1008,25.21,2661,0
+FHN_E.US,D,20230126,000000,25.28,25.2937,25.28,25.2937,1579,0
+FHN_E.US,D,20230127,000000,25.1,25.28,25.09,25.2,6709,0
+FHN_E.US,D,20230130,000000,25.3748,25.3748,25.3748,25.3748,1488,0
+FHN_E.US,D,20230131,000000,25.51,25.51,25.25,25.5,3052,0
+FHN_E.US,D,20230201,000000,25.34,25.49,25.25,25.47,1878,0
+FHN_E.US,D,20230202,000000,25.53,25.53,25.51,25.51,1846,0
+FHN_E.US,D,20230203,000000,25.48,25.48,25.3,25.3,2117,0
+FHN_E.US,D,20230206,000000,25.3,25.36,25.1,25.2263,4542,0
+FHN_E.US,D,20230207,000000,25.22,25.44,25.22,25.4327,2231,0
+FHN_E.US,D,20230208,000000,25.35,25.35,25.13,25.35,10485,0
+FHN_E.US,D,20230209,000000,25.34,25.435,25.2991,25.41,1986,0
+FHN_E.US,D,20230210,000000,25.16,25.36,25.12,25.315,4511,0
+FHN_E.US,D,20230213,000000,25.23,25.37,25.21,25.37,3595,0
+FHN_E.US,D,20230214,000000,25.46,25.53,25.26,25.27,5137,0
+FHN_E.US,D,20230215,000000,25.35,25.365,25.23,25.365,4750,0
+FHN_E.US,D,20230216,000000,25.33,25.33,25.255,25.33,2632,0
+FHN_E.US,D,20230217,000000,25.33,25.33,25.2,25.32,1184,0
+FHN_E.US,D,20230221,000000,25.32,25.32,24.57,24.85,9147,0
+FHN_E.US,D,20230222,000000,24.97,25.2,24.9,25.03,3178,0
+FHN_E.US,D,20230223,000000,25.27,25.27,24.87,24.98,5323,0
+FHN_E.US,D,20230224,000000,24.96,25.33,24.96,25.17,8074,0
+FHN_E.US,D,20230227,000000,25.3,25.3499,25.0475,25.0475,5015,0
+FHN_E.US,D,20230228,000000,25.19,25.45,25.08,25.43,17861,0
+FHN_E.US,D,20230301,000000,25.25,25.25,24.75,24.92,53517,0
+FHN_E.US,D,20230302,000000,24.95,25.0285,24.83,25.0285,8657,0
+FHN_E.US,D,20230303,000000,25.05,25.2495,25.01,25.2495,5434,0
+FHN_E.US,D,20230306,000000,25.37,25.37,25.1999,25.1999,5676,0
+FHN_E.US,D,20230307,000000,25.135,25.135,24.87,25.06,10219,0
+FHN_E.US,D,20230308,000000,25.14,25.14,24.97,25,3270,0
+FHN_E.US,D,20230309,000000,24.9447,25.1005,24.5,24.5,7616,0
+FHN_E.US,D,20230310,000000,24.26,24.65,23.8,23.89,25475,0
+FHN_E.US,D,20230313,000000,21,21.79,16.26,18.58,74806,0
+FHN_E.US,D,20230314,000000,19.66,21.72,19.66,20.54,57672,0
+FHN_E.US,D,20230315,000000,20,20,18.2331,19.75,70740,0
+FHN_E.US,D,20230316,000000,19.62,21.625,18.8132,20.95,72328,0
+FHN_E.US,D,20230317,000000,19.1,20.005,19.1,20,35099,0
+FHN_E.US,D,20230320,000000,19.83,21,19.5,19.77,46189,0
+FHN_E.US,D,20230321,000000,19.97,20.5,19.51,19.6,99252,0
+FHN_E.US,D,20230322,000000,19.52,20,19.2101,19.74,49911,0
+FHN_E.US,D,20230323,000000,19.74,20.3,18.83,18.87,59937,0
+FHN_E.US,D,20230324,000000,18.36,19.42,18.36,19.3,115643,0
+FHN_E.US,D,20230327,000000,19.55,20.4,19.55,20.4,58987,0
+FHN_E.US,D,20230328,000000,20.55,21.02,20.4629,20.8,32264,0
+FHN_E.US,D,20230329,000000,21,21.8999,21,21.48,35089,0
+FHN_E.US,D,20230330,000000,22.0499,22.0499,20.96,21.7499,36933,0
+FHN_E.US,D,20230331,000000,21.62,22.14,21.601,22.09,35034,0
+FHN_E.US,D,20230403,000000,22.0188,22.05,21.9,21.98,9457,0
+FHN_E.US,D,20230404,000000,21.98,22.71,21.88,22.19,14311,0
+FHN_E.US,D,20230405,000000,21.98,22.99,21.91,22.61,39210,0
+FHN_E.US,D,20230406,000000,22.52,22.59,22.21,22.2599,7755,0
+FHN_E.US,D,20230410,000000,22.1,22.4752,21.9501,22.27,7078,0
+FHN_E.US,D,20230411,000000,22.17,22.7,22.0609,22.7,7134,0
+FHN_E.US,D,20230412,000000,22.52,23.25,22.52,23.21,16580,0
+FHN_E.US,D,20230413,000000,22.75,23.26,22.75,23.26,24273,0
+FHN_E.US,D,20230414,000000,23.26,24.1069,23.25,23.79,37019,0
+FHN_E.US,D,20230417,000000,23.57,23.85,23.31,23.65,14984,0
+FHN_E.US,D,20230418,000000,23.42,23.48,22.9159,22.95,17680,0
+FHN_E.US,D,20230419,000000,22.83,22.9999,22.71,22.95,13419,0
+FHN_E.US,D,20230420,000000,22.75,23.47,22.71,22.93,21314,0
+FHN_E.US,D,20230421,000000,22.9,22.9,22.38,22.75,7371,0
+FHN_E.US,D,20230424,000000,22.87,23.17,22.5,23.15,8018,0
+FHN_E.US,D,20230425,000000,23,23.005,22.55,22.83,5689,0
+FHN_E.US,D,20230426,000000,22.63,23.1715,22.5601,22.96,9038,0
+FHN_E.US,D,20230427,000000,22.79,23.5,22.75,23.29,11769,0
+FHN_E.US,D,20230428,000000,23.15,23.61,22.9159,23.61,39388,0
+FHN_E.US,D,20230501,000000,23.33,23.5,23.08,23.17,9415,0
+FHN_E.US,D,20230502,000000,22.71,23.2296,21.5956,22.24,47096,0
+FHN_E.US,D,20230503,000000,22.2,22.45,21.11,21.11,19238,0
+FHN_E.US,D,20230504,000000,16.5,17.7,13.4601,16.1,311950,0
+FHN_E.US,D,20230505,000000,17.17,18.32,16.94,17.985,98559,0
+FHN_E.US,D,20230508,000000,18.26,18.95,18.15,18.21,17781,0
+FHN_E.US,D,20230509,000000,18.15,18.29,18,18,73782,0
+FHN_E.US,D,20230510,000000,18.21,18.5,18,18.5,62364,0
+FHN_E.US,D,20230511,000000,18.21,18.25,18.02,18.05,46005,0
+FHN_E.US,D,20230512,000000,18.33,18.37,18,18.37,31226,0
+FHN_E.US,D,20230515,000000,18.15,18.49,18.11,18.25,31658,0
+FHN_E.US,D,20230516,000000,18.35,18.86,18.25,18.5,38295,0
+FHN_E.US,D,20230517,000000,18.55,19.72,18.55,19.4,44962,0
+FHN_E.US,D,20230518,000000,19.4,20.47,19.39,19.8,22214,0
+FHN_E.US,D,20230519,000000,19.75,20.4999,19.72,19.99,15133,0
+FHN_E.US,D,20230522,000000,19.99,20.5,19.6523,20.25,35043,0
+FHN_E.US,D,20230523,000000,19.89,21.22,19.89,20.21,34383,0
+FHN_E.US,D,20230524,000000,20.1,21.16,19.77,20.81,22376,0
+FHN_E.US,D,20230525,000000,20.37,20.84,20.3,20.55,9769,0
+FHN_E.US,D,20230526,000000,20.4,20.97,20.37,20.54,9965,0
+FHN_E.US,D,20230530,000000,20.5815,21,20.5,20.6,48043,0
+FHN_E.US,D,20230531,000000,20.7,21.19,20.31,21,38893,0
+FHN_E.US,D,20230601,000000,20.4,21.24,20.32,20.97,32028,0
+FHN_E.US,D,20230602,000000,21.0195,21.94,21.0195,21.82,31490,0
+FHN_E.US,D,20230605,000000,21.82,21.83,21.55,21.79,8662,0
+FHN_E.US,D,20230606,000000,22.42,22.42,21.78,21.88,17145,0
+FHN_E.US,D,20230607,000000,21.75,21.85,21.55,21.62,13607,0
+FHN_E.US,D,20230608,000000,21.45,21.7,21.42,21.5,9556,0
+FHN_E.US,D,20230609,000000,21.66,21.81,21.53,21.71,6088,0
+FHN_E.US,D,20230612,000000,21.6481,21.82,21.53,21.81,4475,0
+FHN_E.US,D,20230613,000000,21.6736,21.83,21.61,21.82,7789,0
+FHN_E.US,D,20230614,000000,21.63,21.72,21.51,21.71,9436,0
+FHN_E.US,D,20230615,000000,21.65,21.86,21.54,21.7166,11011,0
+FHN_E.US,D,20230616,000000,21.75,21.92,21.56,21.56,16160,0
+FHN_E.US,D,20230620,000000,21.54,21.9,21.54,21.7,28977,0
+FHN_E.US,D,20230621,000000,21.74,21.8,21.675,21.73,37389,0
+FHN_E.US,D,20230622,000000,21.3,21.47,21.1701,21.18,8473,0
+FHN_E.US,D,20230623,000000,21.22,21.475,21.21,21.25,3940,0
+FHN_E.US,D,20230626,000000,21.25,21.6346,21.17,21.25,10774,0
+FHN_E.US,D,20230627,000000,21.18,21.67,21.18,21.18,6104,0
+FHN_E.US,D,20230628,000000,21.395,21.6975,21.22,21.22,6871,0
+FHN_E.US,D,20230629,000000,21.15,21.7,21.1309,21.255,5886,0
+FHN_E.US,D,20230630,000000,21.75,22.79,21.75,22.69,116959,0
+FHN_E.US,D,20230703,000000,22.15,22.945,22.15,22.88,14591,0
+FHN_E.US,D,20230705,000000,22.8,23.11,22.475,22.71,16191,0
+FHN_E.US,D,20230706,000000,22.31,22.52,21.85,21.9,7486,0
+FHN_E.US,D,20230707,000000,22.16,22.5,22.12,22.12,14625,0
+FHN_E.US,D,20230710,000000,21.98,22.21,21.58,21.63,28827,0
+FHN_E.US,D,20230711,000000,21.63,21.95,21.63,21.68,6374,0
+FHN_E.US,D,20230712,000000,21.82,22.16,21.8,21.8,12893,0
+FHN_E.US,D,20230713,000000,21.95,22.08,21.85,21.85,8657,0
+FHN_E.US,D,20230714,000000,21.6648,22.14,21.6648,21.91,3840,0
+FHN_E.US,D,20230717,000000,21.94,21.95,21.52,21.53,13234,0
+FHN_E.US,D,20230718,000000,21.53,21.53,21.3,21.35,30782,0
+FHN_E.US,D,20230719,000000,21.4,21.83,21.4,21.5,25954,0
+FHN_E.US,D,20230720,000000,21.72,21.83,21.72,21.83,854,0
+FHN_E.US,D,20230721,000000,21.85,21.85,21.61,21.63,8354,0
+FHN_E.US,D,20230724,000000,21.73,21.82,21.63,21.63,5519,0
+FHN_E.US,D,20230725,000000,21.6244,21.75,21.59,21.7,3898,0
+FHN_E.US,D,20230726,000000,21.635,22.16,21.635,22.15,16014,0
+FHN_E.US,D,20230727,000000,21.9748,22.04,21.32,21.34,16264,0
+FHN_E.US,D,20230728,000000,21.5,22.0657,21.48,21.6,4307,0
+FHN_E.US,D,20230731,000000,21.63,21.945,21.51,21.9,13706,0
+FHN_E.US,D,20230801,000000,21.65,21.9999,21.51,21.715,6181,0
+FHN_E.US,D,20230802,000000,21.6405,21.74,21.3601,21.53,5283,0
+FHN_E.US,D,20230803,000000,21.2,21.5014,21.2,21.5,12309,0
+FHN_E.US,D,20230804,000000,21.59,21.8,21.5,21.8,12193,0
+FHN_E.US,D,20230807,000000,21.65,21.7499,21.25,21.38,15491,0
+FHN_E.US,D,20230808,000000,21.3,21.7886,21.3,21.5,6425,0
+FHN_E.US,D,20230809,000000,21.6321,21.76,21.32,21.32,15564,0
+FHN_E.US,D,20230810,000000,21.46,21.6,21.2801,21.32,10036,0
+FHN_E.US,D,20230811,000000,21.21,21.5,21.21,21.23,4580,0
+FHN_E.US,D,20230814,000000,21.3631,21.49,21.2499,21.4,5110,0
+FHN_E.US,D,20230815,000000,21.16,21.3899,20.83,20.83,8682,0
+FHN_E.US,D,20230816,000000,21,21.19,20.94,20.94,26928,0
+FHN_E.US,D,20230817,000000,21.02,21.38,20.8397,21.38,2781,0
+FHN_E.US,D,20230818,000000,21.38,21.38,21.2,21.25,5614,0
+FHN_E.US,D,20230821,000000,21.3,21.3,21.07,21.07,3643,0
+FHN_E.US,D,20230822,000000,20.8411,21.08,20.7619,20.7619,6354,0
+FHN_E.US,D,20230823,000000,20.76,21.1,20.76,20.84,6485,0
+FHN_E.US,D,20230824,000000,21.3,21.3,20.7741,21.2,3494,0
+FHN_E.US,D,20230825,000000,21.1,21.3,21.1,21.22,5677,0
+FHN_E.US,D,20230828,000000,21.1228,21.3,20.82,21.29,5001,0
+FHN_E.US,D,20230829,000000,21.08,21.5,20.988,21.16,14859,0
+FHN_E.US,D,20230830,000000,21.3,21.3131,21.28,21.3131,2104,0
+FHN_E.US,D,20230831,000000,21.17,21.77,21.17,21.68,25670,0
+FHN_E.US,D,20230901,000000,21.12,21.7589,21.12,21.7589,3653,0
+FHN_E.US,D,20230905,000000,21.5201,21.6999,21.41,21.41,9704,0
+FHN_E.US,D,20230906,000000,21.66,21.91,21.61,21.65,3817,0
+FHN_E.US,D,20230907,000000,21.66,21.73,21.4475,21.63,5007,0
+FHN_E.US,D,20230908,000000,21.6501,21.85,21.6501,21.85,2869,0
+FHN_E.US,D,20230911,000000,21.89,21.9501,21.6501,21.6884,7629,0
+FHN_E.US,D,20230912,000000,21.6799,21.9899,21.51,21.9899,3370,0
+FHN_E.US,D,20230913,000000,21.95,21.95,21.68,21.68,23530,0
+FHN_E.US,D,20230914,000000,21.84,21.95,21.84,21.95,1836,0
+FHN_E.US,D,20230915,000000,21.9,22.14,21.9,22.12,10977,0
+FHN_E.US,D,20230918,000000,21.895,22.47,21.895,22.255,15452,0
+FHN_E.US,D,20230919,000000,22.7,22.7,22.33,22.4,19916,0
+FHN_E.US,D,20230920,000000,22.32,22.35,22.14,22.14,19935,0
+FHN_E.US,D,20230921,000000,21.98,21.98,21.68,21.8118,5547,0
+FHN_E.US,D,20230922,000000,21.5,21.81,21.39,21.4,5712,0
+FHN_E.US,D,20230925,000000,21.13,22.0142,21.05,21.5001,13342,0
+FHN_E.US,D,20230926,000000,21.5,21.5,21.145,21.2,15486,0
+FHN_E.US,D,20230927,000000,21.11,21.1568,20.555,20.65,7560,0
+FHN_E.US,D,20230928,000000,20.56,20.77,20.37,20.7,9000,0
+FHN_E.US,D,20230929,000000,20.53,21.29,20.53,20.9,22161,0
+FHN_E.US,D,20231002,000000,20.96,21.3699,20.81,20.81,2573,0
+FHN_E.US,D,20231003,000000,20.61,20.6487,20.32,20.45,6428,0
+FHN_E.US,D,20231004,000000,20.5443,20.56,20.26,20.405,6352,0
+FHN_E.US,D,20231005,000000,20,20.27,19.793,20.2242,7243,0
+FHN_E.US,D,20231006,000000,20.03,20.09,19.65,19.76,11721,0
+FHN_E.US,D,20231009,000000,19.814,19.8286,19.61,19.61,2253,0
+FHN_E.US,D,20231010,000000,19.83,19.84,19.645,19.7887,6503,0
+FHN_E.US,D,20231011,000000,19.7,19.83,19.7,19.751,2223,0
+FHN_E.US,D,20231012,000000,19.6559,19.75,19.19,19.26,20872,0
+FHN_E.US,D,20231013,000000,19.38,19.38,19.0337,19.075,6227,0
+FHN_E.US,D,20231016,000000,19.13,19.47,19.04,19.06,13437,0
+FHN_E.US,D,20231017,000000,18.93,19.1175,18.93,19.075,7972,0
+FHN_E.US,D,20231018,000000,19.1,19.88,18.8447,18.99,13151,0
+FHN_E.US,D,20231019,000000,18.9,19.4017,18.84,18.8412,11706,0
+FHN_E.US,D,20231020,000000,18.69,18.71,18.38,18.508,11528,0
+FHN_E.US,D,20231023,000000,18.5,18.6799,18.5,18.5,4965,0
+FHN_E.US,D,20231024,000000,18.6161,18.6161,18.5894,18.5894,2498,0
+FHN_E.US,D,20231025,000000,18.56,18.56,18.19,18.325,21089,0
+FHN_E.US,D,20231026,000000,18.19,18.6159,18.19,18.3,2151,0
+FHN_E.US,D,20231027,000000,18.51,18.53,18.3036,18.3932,1827,0
+FHN_E.US,D,20231030,000000,18.5199,18.55,18.2601,18.5025,42011,0
+FHN_E.US,D,20231031,000000,18.455,18.55,18.42,18.42,6355,0
+FHN_E.US,D,20231101,000000,18.4464,18.84,18.4464,18.55,20282,0
+FHN_E.US,D,20231102,000000,18.77,20.4,18.77,20.4,53792,0
+FHN_E.US,D,20231103,000000,20.35,21.3,20.35,20.35,15516,0
+FHN_E.US,D,20231106,000000,20.32,20.45,20.05,20.0777,9138,0
+FHN_E.US,D,20231107,000000,20.1,20.23,20.029,20.23,35969,0
+FHN_E.US,D,20231108,000000,20.2979,20.33,20.2195,20.33,2128,0
+FHN_E.US,D,20231109,000000,20.3379,20.3379,20,20.14,4983,0
+FHN_E.US,D,20231110,000000,20.08,20.3399,20.01,20.1,5052,0
+FHN_E.US,D,20231113,000000,20.32,20.37,20.039,20.34,5214,0
+FHN_E.US,D,20231114,000000,20.42,21.1948,20.42,21.1948,21020,0
+FHN_E.US,D,20231115,000000,21.23,21.23,20.84,20.98,19380,0
+FHN_E.US,D,20231116,000000,20.98,21.42,20.98,21.33,21365,0
+FHN_E.US,D,20231117,000000,21.29,21.59,21.0392,21.0392,10565,0
+FHN_E.US,D,20231120,000000,21.1,21.5299,21.1,21.13,12310,0
+FHN_E.US,D,20231121,000000,21.03,21.64,21.03,21.64,14115,0
+FHN_E.US,D,20231122,000000,21.47,21.6465,21.16,21.17,5714,0
+FHN_E.US,D,20231124,000000,21.32,21.395,21.16,21.16,2395,0
+FHN_E.US,D,20231127,000000,21.1803,21.32,21,21.08,9900,0
+FHN_E.US,D,20231128,000000,21.1,21.44,21.1,21.44,9262,0
+FHN_E.US,D,20231129,000000,21.4999,21.5,21.48,21.48,1409,0
+FHN_E.US,D,20231130,000000,21.32,21.46,21,21,25513,0
+FHN_E.US,D,20231201,000000,21.01,21.86,20.9512,21.644,10391,0
+FHN_E.US,D,20231204,000000,21.87,21.96,21.663,21.95,12810,0
+FHN_E.US,D,20231205,000000,21.7601,21.95,21.76,21.9001,7281,0
+FHN_E.US,D,20231206,000000,22,22.2899,21.89,21.89,19414,0
+FHN_E.US,D,20231207,000000,22.24,22.48,21.8445,22.43,9370,0
+FHN_E.US,D,20231208,000000,22.4,22.4,21.98,22.2,10697,0
+FHN_E.US,D,20231211,000000,22.21,22.58,22,22.1369,6770,0
+FHN_E.US,D,20231212,000000,21.98,22.8899,21.87,22.22,14048,0
+FHN_E.US,D,20231213,000000,22.12,22.83,22.03,22.55,10526,0
+FHN_E.US,D,20231214,000000,22.49,23.5478,22.48,23.118,6685,0
+FHN_E.US,D,20231215,000000,22.92,23.398,22.77,23.398,8043,0
+FHN_E.US,D,20231218,000000,23.46,23.53,22.9,22.9,3928,0
+FHN_E.US,D,20231219,000000,22.88,23.55,22.88,23.55,11519,0
+FHN_E.US,D,20231220,000000,23.09,23.68,22.91,23.68,19639,0
+FHN_E.US,D,20231221,000000,23.89,24,23.26,23.48,13102,0
+FHN_E.US,D,20231222,000000,23,23.47,22.802,23.47,15825,0
+FHN_E.US,D,20231226,000000,23.07,23.44,23.0617,23.11,6204,0
+FHN_E.US,D,20231227,000000,23.03,23.38,23,23.25,10670,0
+FHN_E.US,D,20231228,000000,22.9107,23.15,22.9107,22.98,10642,0
+FHN_E.US,D,20231229,000000,22.94,23.48,22.94,23.46,19872,0
+FHN_E.US,D,20240102,000000,23.42,23.45,22.94,23.4,9675,0
+FHN_E.US,D,20240103,000000,23.06,23.25,23.011,23.06,12963,0
+FHN_E.US,D,20240104,000000,23,23,22.86,22.9,15088,0
+FHN_E.US,D,20240105,000000,22.91,23,22.91,23,6858,0
+FHN_E.US,D,20240108,000000,22.97,23.05,22.8,23,14171,0
+FHN_E.US,D,20240109,000000,23.145,23.3688,23.145,23.19,3542,0
+FHN_E.US,D,20240110,000000,23.15,23.23,23.15,23.2,5788,0
+FHN_E.US,D,20240111,000000,23.18,23.23,22.8701,23.13,6222,0
+FHN_E.US,D,20240112,000000,23,23.23,22.8933,23.17,4092,0
+FHN_E.US,D,20240116,000000,23.23,23.23,23.08,23.08,3394,0
+FHN_E.US,D,20240117,000000,23.2,23.2,23.045,23.045,5994,0
+FHN_E.US,D,20240118,000000,23.05,23.23,22.91,23.23,15552,0
+FHN_E.US,D,20240119,000000,23.05,23.35,23.05,23.35,5715,0
+FHN_E.US,D,20240122,000000,23.5,23.86,23.29,23.77,9225,0
+FHN_E.US,D,20240123,000000,23.77,23.83,23.7,23.83,8784,0
+FHN_E.US,D,20240124,000000,23.84,24.3,23.74,23.95,26655,0
+FHN_E.US,D,20240125,000000,23.76,24.1999,23.76,24.1999,5143,0
+FHN_E.US,D,20240126,000000,24.05,24.49,23.83,24.4,34170,0
+FHN_E.US,D,20240129,000000,24.26,24.47,23.9601,24.47,16123,0
+FHN_E.US,D,20240130,000000,24.31,24.64,24.26,24.58,16031,0
+FHN_E.US,D,20240131,000000,24.44,24.549,24.2,24.3,11284,0
+FHN_E.US,D,20240201,000000,24.3,24.3,23.21,23.86,13991,0
+FHN_E.US,D,20240202,000000,23.58,24.42,23.58,23.69,14654,0
+FHN_E.US,D,20240205,000000,23.46,23.78,23.1,23.54,10055,0
+FHN_E.US,D,20240206,000000,23.65,23.9463,23.6332,23.9463,3606,0
+FHN_E.US,D,20240207,000000,23.98,24,23.35,23.53,7750,0
+FHN_E.US,D,20240208,000000,23.52,23.71,23.4,23.64,4412,0
+FHN_E.US,D,20240209,000000,23.48,24.02,23.3601,23.965,8552,0
+FHN_E.US,D,20240212,000000,23.9986,24.1,23.9702,24.02,7470,0
+FHN_E.US,D,20240213,000000,23.645,23.995,23.645,23.8001,3478,0
+FHN_E.US,D,20240214,000000,23.8001,24,23.36,23.7253,8387,0
+FHN_E.US,D,20240215,000000,23.72,23.9,23.72,23.81,3139,0
+FHN_E.US,D,20240216,000000,23.89,23.9,23.7,23.8,3005,0
+FHN_E.US,D,20240220,000000,23.9,23.9,23.53,23.86,7176,0
+FHN_E.US,D,20240221,000000,23.52,23.8982,23.52,23.87,4347,0
+FHN_E.US,D,20240222,000000,23.8997,23.8997,23.6,23.6,3686,0
+FHN_E.US,D,20240223,000000,23.51,24.35,23.51,24.33,6620,0
+FHN_E.US,D,20240226,000000,24.3,24.62,24.3,24.6,6416,0
+FHN_E.US,D,20240227,000000,24.6,24.6,24.2,24.3536,3668,0
+FHN_E.US,D,20240228,000000,24.3499,24.59,24,24.59,3889,0
+FHN_E.US,D,20240229,000000,24.1037,24.72,24.1037,24.72,16996,0
+FHN_E.US,D,20240301,000000,24.2001,24.335,24.2,24.2,10095,0
+FHN_E.US,D,20240304,000000,24.475,24.57,24.475,24.57,2994,0
+FHN_E.US,D,20240305,000000,24.5132,24.55,23.9,24.54,9787,0
+FHN_E.US,D,20240306,000000,24.54,24.6,23.56,24,21019,0
+FHN_E.US,D,20240307,000000,24.01,24.4799,23.85,24.04,14733,0
+FHN_E.US,D,20240308,000000,24.06,24.2478,23.85,23.86,9281,0
+FHN_E.US,D,20240311,000000,23.8718,24,23.5,23.5497,17322,0
+FHN_E.US,D,20240312,000000,23.6201,23.82,23.62,23.82,6111,0
+FHN_E.US,D,20240313,000000,23.8,23.8837,23.6101,23.77,9018,0
+FHN_E.US,D,20240314,000000,23.71,23.75,23.67,23.67,4236,0
+FHN_E.US,D,20240315,000000,23.17,23.565,23.17,23.56,7013,0
+FHN_E.US,D,20240318,000000,23.67,23.9299,23.355,23.41,8798,0
+FHN_E.US,D,20240319,000000,23.57,23.9299,23.38,23.4,19281,0
+FHN_E.US,D,20240320,000000,23.5613,23.58,23.4114,23.495,10222,0
+FHN_E.US,D,20240321,000000,23.74,23.9099,23.69,23.81,10140,0
+FHN_E.US,D,20240322,000000,23.89,23.98,23.85,23.91,8389,0
+FHN_E.US,D,20240325,000000,23.6,23.6,23.23,23.37,5044,0
+FHN_E.US,D,20240326,000000,23.24,23.4799,23.23,23.26,12918,0
+FHN_E.US,D,20240327,000000,23.24,23.4,23.21,23.38,6856,0
+FHN_E.US,D,20240328,000000,23.22,23.381,23.15,23.24,5058,0
+FHN_E.US,D,20240401,000000,23.17,23.345,23.17,23.345,2181,0
+FHN_E.US,D,20240402,000000,23.34,23.34,23.3,23.3,3671,0
+FHN_E.US,D,20240403,000000,23.34,23.34,23.25,23.33,1876,0
+FHN_E.US,D,20240404,000000,23.32,23.6,23.32,23.51,5365,0
+FHN_E.US,D,20240405,000000,23.5,23.52,23.4545,23.52,4699,0
+FHN_E.US,D,20240408,000000,23.34,23.41,23.31,23.4,5289,0
+FHN_E.US,D,20240409,000000,23.45,23.6,23.39,23.39,3543,0
+FHN_E.US,D,20240410,000000,23.3626,23.4,22.965,23.28,15449,0
+FHN_E.US,D,20240411,000000,23.22,23.525,23.0024,23.2,16265,0
+FHN_E.US,D,20240412,000000,23.2,23.23,23.05,23.09,5991,0
+FHN_E.US,D,20240415,000000,23.03,23.03,22.59,22.665,9777,0
+FHN_E.US,D,20240416,000000,22.6,23.29,22.3302,22.7,6895,0
+FHN_E.US,D,20240417,000000,23.3103,23.3103,22.648,22.648,3561,0
+FHN_E.US,D,20240418,000000,22.64,24,22.64,23.46,48664,0
+FHN_E.US,D,20240419,000000,23.74,23.74,23.45,23.6151,4218,0
+FHN_E.US,D,20240422,000000,23.56,23.8499,23.4635,23.61,3297,0
+FHN_E.US,D,20240423,000000,23.73,23.8,23.51,23.79,9999,0
+FHN_E.US,D,20240424,000000,23.68,23.85,23.67,23.85,2672,0
+FHN_E.US,D,20240425,000000,23.74,23.74,23.51,23.7,2881,0
+FHN_E.US,D,20240426,000000,23.63,23.84,23.63,23.74,4581,0
+FHN_E.US,D,20240429,000000,23.73,23.8393,23.71,23.73,3729,0
+FHN_E.US,D,20240430,000000,23.74,23.74,23.67,23.7,4539,0
+FHN_E.US,D,20240501,000000,23.7,23.79,23.7,23.7,6057,0
+FHN_E.US,D,20240502,000000,23.8,24.04,23.67,23.92,15599,0
+FHN_E.US,D,20240503,000000,24.14,24.19,23.9,24.19,4351,0
+FHN_E.US,D,20240506,000000,24.1,24.2968,24.1,24.28,5792,0
+FHN_E.US,D,20240507,000000,24.3739,24.44,24.1001,24.19,5433,0
+FHN_E.US,D,20240508,000000,24.21,24.24,24.03,24.03,6064,0
+FHN_E.US,D,20240509,000000,23.9,24.065,23.9,24,4547,0
+FHN_E.US,D,20240510,000000,23.94,24.18,23.9,24.02,5375,0
+FHN_E.US,D,20240513,000000,24.045,24.29,23.9,23.9924,23157,0
+FHN_E.US,D,20240514,000000,24.045,24.045,23.64,23.68,15628,0
+FHN_E.US,D,20240515,000000,23.99,23.99,23.685,23.8985,12268,0
+FHN_E.US,D,20240516,000000,23.75,23.895,23.7,23.895,1708,0
+FHN_E.US,D,20240517,000000,23.9,23.9,23.5436,23.65,10193,0
+FHN_E.US,D,20240520,000000,23.78,23.9399,23.7682,23.93,10971,0
+FHN_E.US,D,20240521,000000,23.99,24,23.8085,23.8085,3386,0
+FHN_E.US,D,20240522,000000,23.875,23.875,23.875,23.875,1343,0
+FHN_E.US,D,20240523,000000,23.48,23.8,23.45,23.8,16508,0
+FHN_E.US,D,20240524,000000,23.85,23.8551,23.8,23.81,3893,0
+FHN_E.US,D,20240528,000000,23.84,23.9,23.8,23.84,10335,0
+FHN_E.US,D,20240529,000000,23.8,24.11,23.5,23.9,37284,0
+FHN_E.US,D,20240530,000000,24,24.17,24,24.1682,9427,0
+FHN_E.US,D,20240531,000000,24.07,24.1901,23.86,23.86,3821,0
+FHN_E.US,D,20240603,000000,23.89,24.24,23.89,24.2,6044,0
+FHN_E.US,D,20240604,000000,24.18,24.2,24.17,24.17,1335,0
+FHN_E.US,D,20240605,000000,24.04,24.0527,24,24.03,1394,0
+FHN_E.US,D,20240606,000000,24.1417,24.1417,24.0001,24.12,2758,0
+FHN_E.US,D,20240607,000000,24.0623,24.15,24.0623,24.15,1703,0
+FHN_E.US,D,20240610,000000,24.08,24.105,24.07,24.07,3104,0
+FHN_E.US,D,20240611,000000,24.03,24.15,24,24.14,3309,0
+FHN_E.US,D,20240612,000000,24.01,24.01,23.95,23.95,1524,0
+FHN_E.US,D,20240613,000000,23.94,24,23.88,23.95,1835,0
+FHN_E.US,D,20240614,000000,23.86,23.936,23.8317,23.855,1712,0
+FHN_E.US,D,20240617,000000,23.94,23.945,23.9,23.9,6230,0
+FHN_E.US,D,20240618,000000,23.99,23.99,23.83,23.87,2114,0
+FHN_E.US,D,20240620,000000,23.91,23.99,23.91,23.954,2584,0
+FHN_E.US,D,20240624,000000,23.9,24,23.9,23.99,8390,0
+FHN_E.US,D,20240625,000000,23.75,23.89,23.75,23.79,7099,0
+FHN_E.US,D,20240626,000000,23.88,23.88,23.0201,23.17,29919,0
+FHN_E.US,D,20240627,000000,23.21,23.32,22.91,22.95,21581,0
+FHN_E.US,D,20240628,000000,23.19,23.2,22.56,22.8,156642,0
+FHN_E.US,D,20240701,000000,22.75,22.9,22.7,22.85,11269,0
+FHN_E.US,D,20240702,000000,22.81,23.1,22.81,23.1,21812,0
+FHN_E.US,D,20240703,000000,23.05,23.3,23.05,23.19,14529,0
+FHN_E.US,D,20240705,000000,23.2,23.29,23.05,23.15,7057,0
+FHN_E.US,D,20240708,000000,23.15,23.19,23.0289,23.11,13926,0
+FHN_E.US,D,20240709,000000,23.11,23.125,22.87,22.89,11889,0
+FHN_E.US,D,20240710,000000,23.1806,23.1855,22.81,22.85,11264,0
+FHN_E.US,D,20240711,000000,22.97,23.1,22.85,22.96,22296,0
+FHN_E.US,D,20240712,000000,23,23.13,22.93,23.13,8590,0
+FHN_E.US,D,20240715,000000,23.13,23.13,23.0673,23.08,7100,0
+FHN_E.US,D,20240716,000000,23.1,23.74,23.1,23.4,23667,0
+FHN_E.US,D,20240717,000000,23.22,23.331,23.06,23.15,12962,0
+FHN_E.US,D,20240718,000000,23.15,23.29,23.11,23.19,20949,0
+FHN_E.US,D,20240719,000000,23.19,23.3,23.19,23.2999,2327,0
+FHN_E.US,D,20240722,000000,23.4,23.5,23.33,23.36,15424,0
+FHN_E.US,D,20240723,000000,23.5,23.5,23.3329,23.3329,7107,0
+FHN_E.US,D,20240724,000000,23.24,23.28,23.0301,23.09,6323,0
+FHN_E.US,D,20240725,000000,23.125,23.1299,22.92,22.92,10645,0
+FHN_E.US,D,20240726,000000,23.15,23.1945,23.0881,23.16,7335,0
+FHN_E.US,D,20240729,000000,23.16,23.5,23.1,23.26,22589,0
+FHN_E.US,D,20240730,000000,23.15,23.35,23.12,23.34,7228,0
+FHN_E.US,D,20240731,000000,23.22,23.43,23.13,23.43,8902,0
+FHN_E.US,D,20240801,000000,23.43,23.6,23.32,23.59,17896,0
+FHN_E.US,D,20240802,000000,23.56,23.665,23.5,23.62,14799,0
+FHN_E.US,D,20240805,000000,23.03,23.38,23.02,23.26,7438,0
+FHN_E.US,D,20240806,000000,23.16,23.79,23.16,23.43,14462,0
+FHN_E.US,D,20240807,000000,23.32,23.6,23.32,23.49,9024,0
+FHN_E.US,D,20240808,000000,23.44,23.7,23.44,23.7,7422,0
+FHN_E.US,D,20240809,000000,23.78,24.06,23.7,23.79,12771,0
+FHN_E.US,D,20240812,000000,23.61,23.81,23.52,23.615,6341,0
+FHN_E.US,D,20240813,000000,23.7,23.86,23.55,23.66,9694,0
+FHN_E.US,D,20240814,000000,23.72,23.8,23.61,23.63,14221,0
+FHN_E.US,D,20240815,000000,23.8499,23.8499,23.66,23.66,3255,0
+FHN_E.US,D,20240816,000000,23.7,23.7,23.5501,23.665,4811,0
+FHN_E.US,D,20240819,000000,23.58,23.7,23.47,23.5,36156,0
+FHN_E.US,D,20240820,000000,23.5,23.6689,23.47,23.6,16318,0
+FHN_E.US,D,20240821,000000,23.8,23.9,23.76,23.85,3175,0
+FHN_E.US,D,20240822,000000,23.92,23.92,23.7703,23.86,4760,0
+FHN_E.US,D,20240823,000000,23.92,24.09,23.795,24.09,6497,0
+FHN_E.US,D,20240826,000000,24.025,24.2,24.025,24.19,11658,0
+FHN_E.US,D,20240827,000000,24.2,24.2,24.095,24.2,6219,0
+FHN_E.US,D,20240828,000000,24.19,24.38,24.18,24.34,12467,0
+FHN_E.US,D,20240829,000000,24.38,24.72,24.36,24.7,20963,0
+FHN_E.US,D,20240830,000000,24.72,24.9,24.7,24.78,8887,0
+FHN_E.US,D,20240903,000000,24.93,24.93,24.66,24.66,5572,0
+FHN_E.US,D,20240904,000000,24.89,24.92,24.77,24.895,4690,0
+FHN_E.US,D,20240905,000000,24.93,25.22,24.74,25,12250,0
+FHN_E.US,D,20240906,000000,24.86,24.86,24.84,24.84,1475,0
+FHN_E.US,D,20240909,000000,25,25.0416,25,25.0416,2728,0
+FHN_E.US,D,20240910,000000,25.04,25.09,24.985,25.02,5203,0
+FHN_E.US,D,20240911,000000,24.9,25,24.8123,25,5304,0
+FHN_E.US,D,20240912,000000,25.08,25.08,24.85,24.96,4005,0
+FHN_E.US,D,20240913,000000,24.96,25.19,24.95,25.19,3943,0
+FHN_E.US,D,20240916,000000,25.19,25.21,25.1628,25.18,4886,0
+FHN_E.US,D,20240917,000000,25.2239,25.24,25.155,25.2399,4546,0
+FHN_E.US,D,20240918,000000,25.11,25.28,25.0738,25.28,12866,0
+FHN_E.US,D,20240919,000000,25.28,25.5,25.28,25.39,10267,0
+FHN_E.US,D,20240920,000000,25.3,25.4704,25.16,25.18,8336,0
+FHN_E.US,D,20240923,000000,25.3,25.325,25.2,25.3,3981,0
+FHN_E.US,D,20240924,000000,25.35,25.36,25.1,25.32,7405,0
+FHN_E.US,D,20240925,000000,24.885,24.96,24.8101,24.96,8201,0
+FHN_E.US,D,20240926,000000,24.96,25.06,24.8501,25.0037,10551,0
+FHN_E.US,D,20240927,000000,25.07,25.12,24.984,25.12,9776,0
+FHN_E.US,D,20240930,000000,24.985,25.47,24.96,25.46,61227,0
+FHN_E.US,D,20241001,000000,25.38,25.49,25,25.4,9122,0
+FHN_E.US,D,20241002,000000,25.25,25.405,25.25,25.3,2708,0
+FHN_E.US,D,20241003,000000,25.31,25.48,25.27,25.42,5879,0
+FHN_E.US,D,20241004,000000,25.31,25.42,25.3,25.3,2535,0
+FHN_E.US,D,20241007,000000,25.3,25.31,25.04,25.27,12964,0
+FHN_E.US,D,20241008,000000,25.25,25.29,25.21,25.29,3482,0
+FHN_E.US,D,20241009,000000,25.49,25.7,25.23,25.23,2722,0
+FHN_E.US,D,20241010,000000,25.709,25.709,25.1,25.1,4018,0
+FHN_E.US,D,20241011,000000,25.2,25.4,25.05,25.4,5051,0
+FHN_E.US,D,20241014,000000,25.4,25.4,25.24,25.3,4877,0
+FHN_E.US,D,20241015,000000,25.3,25.4,25.3,25.4,3269,0
+FHN_E.US,D,20241016,000000,25.32,25.5,25.31,25.5,7039,0
+FHN_E.US,D,20241017,000000,25.43,25.4482,25.4,25.4482,1914,0
+FHN_E.US,D,20241018,000000,25.5,25.5,25.2992,25.47,3936,0
+FHN_E.US,D,20241021,000000,25.225,25.225,24.98,25.09,3145,0
+FHN_E.US,D,20241022,000000,25,25.4345,25,25.11,5804,0
+FHN_E.US,D,20241023,000000,24.9278,25,24.88,24.96,2464,0
+FHN_E.US,D,20241024,000000,25,25,24.87,25,4764,0
+FHN_E.US,D,20241025,000000,25.14,25.14,24.75,24.79,18728,0
+FHN_E.US,D,20241028,000000,24.8,24.9399,24.8,24.88,2996,0
+FHN_E.US,D,20241029,000000,24.85,24.9011,24.76,24.9011,1879,0
+FHN_E.US,D,20241031,000000,24.8,24.8,24.27,24.62,28292,0
+FHN_E.US,D,20241101,000000,24.5001,24.75,24.5001,24.74,3467,0
+FHN_E.US,D,20241104,000000,24.7653,24.93,24.7653,24.81,1452,0
+FHN_E.US,D,20241105,000000,24.9,25,24.8,25,6734,0
+FHN_E.US,D,20241106,000000,24.9,25,24.87,24.99,5591,0
+FHN_E.US,D,20241107,000000,25,25,24.9588,24.98,2945,0
+FHN_E.US,D,20241108,000000,25,25.48,25,25.14,9291,0
+FHN_E.US,D,20241111,000000,25.21,25.22,25,25.05,2269,0
+FHN_E.US,D,20241112,000000,25.05,25.075,24.8,24.86,3452,0
+FHN_E.US,D,20241113,000000,24.880307,24.97,24.8,24.84,5782,0
+FHN_E.US,D,20241114,000000,24.82,24.9562,24.71,24.71,3346,0
+FHN_E.US,D,20241115,000000,24.71,24.815,24.27,24.3,13671,0
+FHN_E.US,D,20241118,000000,24.27,24.81,24.27,24.3,4524,0
+FHN_E.US,D,20241119,000000,24.3,24.3813,24.05,24.05,7845,0
+FHN_E.US,D,20241120,000000,24,24.2,23.8624,23.87,6575,0
+FHN_E.US,D,20241121,000000,23.99,24.18,23.91,23.93,7544,0
+FHN_E.US,D,20241122,000000,24.205,24.2891,23.9,23.92,10832,0
+FHN_E.US,D,20241125,000000,23.9001,24.2696,23.9001,24.214,19837,0
+FHN_E.US,D,20241126,000000,24.0544,24.06,23.99,23.99,4413,0
+FHN_E.US,D,20241127,000000,24.17,24.17,23.92,24.12,4401,0
+FHN_E.US,D,20241129,000000,24.25,24.25,23.9,23.9,33099,0
+FHN_E.US,D,20241202,000000,24.05,24.05,23.71,23.78,42752,0
+FHN_E.US,D,20241203,000000,23.9,23.95,23.78,23.82,14962,0
+FHN_E.US,D,20241204,000000,23.96,24.0999,23.95,24.05,5415,0
+FHN_E.US,D,20241205,000000,24.05,24.2116,24.0285,24.2116,9381,0
+FHN_E.US,D,20241206,000000,24.2,24.2476,24.12,24.14,3097,0
+FHN_E.US,D,20241209,000000,24.1903,24.29,24.12,24.21,6444,0
+FHN_E.US,D,20241210,000000,24.1941,24.245,24.12,24.2,5729,0
+FHN_E.US,D,20241211,000000,24.102,24.3746,24.1,24.1,6724,0
+FHN_E.US,D,20241212,000000,24.07,24.23,23.99,24,15412,0
+FHN_E.US,D,20241213,000000,23.9013,24.33,23.85,24.08,4562,0
+FHN_E.US,D,20241216,000000,24.05,24.17,23.64,23.72,30343,0
+FHN_E.US,D,20241217,000000,23.82,24.2,23.7961,24.07,15037,0
+FHN_E.US,D,20241218,000000,23.995,24.2146,23.69,23.91,30013,0
+FHN_E.US,D,20241219,000000,24.0399,24.04,23.83,23.83,16970,0
+FHN_E.US,D,20241220,000000,23.94,24.09,23.85,23.98,12852,0
+FHN_E.US,D,20241223,000000,24,24.1599,23.9412,24.11,13311,0
+FHN_E.US,D,20241224,000000,24.13,24.1399,23.97,24.0812,9726,0
+FHN_E.US,D,20241226,000000,23.77,23.77,23.36,23.52,13398,0
+FHN_E.US,D,20241227,000000,23.5,23.7,23.4225,23.52,16985,0
+FHN_E.US,D,20241230,000000,23.5199,23.7193,23.44,23.62,25245,0
+FHN_E.US,D,20241231,000000,23.6267,24.3,23.55,24.3,36273,0
+FHN_E.US,D,20250102,000000,24.16,24.6535,24.13,24.6015,21448,0
+FHN_E.US,D,20250103,000000,24.18,24.85,24.18,24.85,3293,0
+FHN_E.US,D,20250106,000000,24.535,24.85,24.41,24.84,21077,0
+FHN_E.US,D,20250107,000000,24.74,24.81,24.5,24.59,8273,0
+FHN_E.US,D,20250108,000000,24.59,24.81,24.41,24.41,7439,0
+FHN_E.US,D,20250110,000000,24.125,24.52,24.07,24.3,17903,0
+FHN_E.US,D,20250113,000000,24.37,24.5,24.3,24.3,19122,0
+FHN_E.US,D,20250114,000000,24.04,24.39,24,24.28,15665,0
+FHN_E.US,D,20250115,000000,24.35,24.66,24.35,24.36,19308,0
+FHN_E.US,D,20250116,000000,24.76,24.87,24.41,24.8099,16587,0
+FHN_E.US,D,20250117,000000,24.47,24.94,24.47,24.83,15782,0
+FHN_E.US,D,20250121,000000,24.84,25.02,24.795,25.02,10474,0
+FHN_E.US,D,20250122,000000,25.07,25.14,24.921,25.13,23180,0
+FHN_E.US,D,20250123,000000,24.9569,25.12,24.79,24.79,20673,0
+FHN_E.US,D,20250124,000000,24.84,25,24.76,24.865,27618,0
+FHN_E.US,D,20250127,000000,24.87,25,24.77,24.84,29248,0
+FHN_E.US,D,20250128,000000,24.84,25,24.74,24.78,12181,0
+FHN_E.US,D,20250129,000000,24.83,24.9199,24.53,24.7001,17766,0
+FHN_E.US,D,20250130,000000,24.47,24.92,24.47,24.83,10330,0
+FHN_E.US,D,20250131,000000,24.47,24.73,24.2,24.35,103795,0
+FHN_E.US,D,20250203,000000,24.3,24.5,24.19,24.3963,5991,0
+FHN_E.US,D,20250204,000000,24.436,24.71,24.38,24.59,9028,0
+FHN_E.US,D,20250205,000000,24.68,24.74,24.58,24.6035,5530,0
+FHN_E.US,D,20250206,000000,24.58,24.7606,24.37,24.62,9437,0
+FHN_E.US,D,20250207,000000,24.56,24.63,24.35,24.5,22313,0
+FHN_E.US,D,20250210,000000,24.5,24.62,24.4,24.44,21819,0
+FHN_E.US,D,20250211,000000,24.6791,24.6791,24.35,24.52,8553,0
+FHN_E.US,D,20250212,000000,24.4,24.51,24.325,24.48,13959,0
+FHN_E.US,D,20250213,000000,24.5699,24.57,24.406321,24.55,4314,0
+FHN_E.US,D,20250214,000000,24.7,24.73,24.7,24.73,4040,0
+FHN_E.US,D,20250218,000000,24.7084,24.76,24.5,24.6592,22252,0
+FHN_E.US,D,20250219,000000,24.6,24.7788,24.28,24.32,18287,0
+FHN_E.US,D,20250220,000000,24.45,24.6574,24.32,24.478,11276,0
+FHN_E.US,D,20250221,000000,24.465,24.67,24.465,24.55,6169,0
+FHN_E.US,D,20250224,000000,24.5644,24.729,24.5644,24.6,3969,0
+FHN_E.US,D,20250225,000000,24.695,24.8371,24.665,24.78,3100,0
+FHN_E.US,D,20250226,000000,24.8,24.84,24.6,24.82,9201,0
+FHN_E.US,D,20250227,000000,24.597,24.7,24.597,24.5985,3385,0
+FHN_E.US,D,20250228,000000,24.75,24.8418,24.58,24.84,10264,0
+FHN_E.US,D,20250303,000000,24.84,24.84,24.66,24.77,7872,0
+FHN_E.US,D,20250304,000000,24.7,24.84,24.6999,24.84,7815,0
+FHN_E.US,D,20250305,000000,24.82,24.84,24.6605,24.8,7675,0
+FHN_E.US,D,20250306,000000,24.82,24.82,24.65,24.65,14027,0
+FHN_E.US,D,20250307,000000,24.77,24.77,24.65,24.65,6076,0
+FHN_E.US,D,20250310,000000,24.68,24.75,24.65,24.69,14798,0
+FHN_E.US,D,20250311,000000,24.7,24.76,24.6545,24.74,13857,0
+FHN_E.US,D,20250312,000000,24.7999,24.8,24.75,24.7716,3052,0
+FHN_E.US,D,20250313,000000,24.76,24.89,24.65,24.65,15148,0
+FHN_E.US,D,20250314,000000,24.89,24.89,24.67,24.89,3566,0
+FHN_E.US,D,20250317,000000,24.65,24.94,24.65,24.9399,4584,0
+FHN_E.US,D,20250318,000000,24.84,24.93,24.84,24.9,3791,0
+FHN_E.US,D,20250319,000000,24.75,24.93,24.75,24.928,4385,0
+FHN_E.US,D,20250320,000000,24.84,24.9316,24.84,24.91,6227,0
+FHN_E.US,D,20250321,000000,24.8116,24.94,24.8116,24.895,3818,0
+FHN_E.US,D,20250324,000000,24.93,24.95,24.93,24.95,1134,0
+FHN_E.US,D,20250325,000000,24.97,24.97,24.8401,24.9,3795,0
+FHN_E.US,D,20250326,000000,24.6,24.65,24.43,24.46,5810,0
+FHN_E.US,D,20250327,000000,24.46,24.75,24.43,24.61,8656,0
+FHN_E.US,D,20250328,000000,24.769,24.769,24.5226,24.5226,1891,0
+FHN_E.US,D,20250331,000000,24.7899,24.7899,24.52,24.52,5047,0
+FHN_E.US,D,20250401,000000,24.49,24.66,24.43,24.44,8288,0
+FHN_E.US,D,20250402,000000,24.43,24.43,24.29,24.32,6758,0
+FHN_E.US,D,20250403,000000,24.14,24.3599,23.6929,24.2,15304,0
+FHN_E.US,D,20250404,000000,23.9001,24,23.51,23.95,14340,0
+FHN_E.US,D,20250407,000000,23.855,24.147,23.37,23.54,10309,0
+FHN_E.US,D,20250408,000000,23.82,24,23.6284,23.6284,5784,0
+FHN_E.US,D,20250409,000000,23.5,23.93,23.25,23.57,7452,0
+FHN_E.US,D,20250410,000000,23.9599,23.9599,23.08,23.08,7478,0
+FHN_E.US,D,20250411,000000,23.9599,23.9599,22.85,22.91,5290,0
+FHN_E.US,D,20250414,000000,23.183,23.5479,22.77,23.15,20472,0
+FHN_E.US,D,20250415,000000,23.62,23.7,22.98,22.98,6934,0
+FHN_E.US,D,20250416,000000,23.3087,23.47,22.98,23.37,4123,0
+FHN_E.US,D,20250417,000000,23.8099,23.8099,23.15,23.18,5037,0
+FHN_E.US,D,20250421,000000,23.23,23.6381,23.18,23.435,2475,0
+FHN_E.US,D,20250422,000000,23.471,23.93,23.361,23.93,10124,0
+FHN_E.US,D,20250423,000000,24.16,24.16,23.6351,23.9482,1186,0
+FHN_E.US,D,20250424,000000,23.95,23.95,23.93,23.94,748,0
+FHN_E.US,D,20250425,000000,24.03,24.05,23.59,23.59,8194,0
+FHN_E.US,D,20250428,000000,23.85,24,23.23,23.35,15428,0
+FHN_E.US,D,20250429,000000,23.65,23.65,23.32,23.41,10220,0
+FHN_E.US,D,20250430,000000,23.4,23.907,23.11,23.19,93260,0
+FHN_E.US,D,20250501,000000,23.15,23.25,23.05,23.25,15992,0
+FHN_E.US,D,20250502,000000,23.3,23.36,23.3,23.3,1733,0
+FHN_E.US,D,20250505,000000,23.36,23.4899,23.16,23.28,5058,0
+FHN_E.US,D,20250506,000000,23.28,23.3506,23.12,23.26,11781,0
+FHN_E.US,D,20250507,000000,23.45,23.45,23.22,23.3,15038,0
+FHN_E.US,D,20250508,000000,23.4663,23.48,23.3711,23.48,6260,0
+FHN_E.US,D,20250509,000000,23.43,23.48,23.38,23.48,3797,0
+FHN_E.US,D,20250512,000000,23.5,23.6341,23.43,23.6341,1486,0
+FHN_E.US,D,20250513,000000,23.5,23.66,23.5,23.63,8426,0
+FHN_E.US,D,20250514,000000,23.66,23.68,23.5601,23.65,3634,0
+FHN_E.US,D,20250515,000000,23.62,23.8999,23.61,23.71,8749,0
+FHN_E.US,D,20250516,000000,23.835,24,23.81,23.89,4789,0
+FHN_E.US,D,20250519,000000,23.7879,23.85,23.555,23.85,20944,0
+FHN_E.US,D,20250520,000000,24.1418,24.1599,23.75,23.82,6604,0
+FHN_E.US,D,20250521,000000,23.75,23.75,23.5,23.55,3274,0
+FHN_E.US,D,20250522,000000,23.5,23.7,23.2,23.47,4901,0
+FHN_E.US,D,20250523,000000,23.35,23.4999,23.345,23.4999,2739,0
+FHN_E.US,D,20250527,000000,23.51,23.5328,23.46,23.48,2567,0
+FHN_E.US,D,20250528,000000,23.46,23.4999,23.32,23.38,4531,0
+FHN_E.US,D,20250529,000000,23.9481,23.9481,23.25,23.32,12327,0
+FHN_E.US,D,20250530,000000,23.26,23.43,22.8,22.89,58321,0
+FHN_E.US,D,20250602,000000,22.95,23,22.81,22.99,31832,0
+FHN_E.US,D,20250603,000000,23.3399,23.3399,22.8101,23.02,10411,0
+FHN_E.US,D,20250604,000000,23.18,23.18,23,23.1,5913,0
+FHN_E.US,D,20250605,000000,23.0201,23.23,23,23.13,11706,0
+FHN_E.US,D,20250606,000000,23.2,23.2599,23.03,23.18,7358,0
+FHN_E.US,D,20250609,000000,23.17,23.18,23.0695,23.16,7595,0
+FHN_E.US,D,20250610,000000,23.2,23.21,23.07,23.21,7106,0
+FHN_E.US,D,20250611,000000,23.2905,23.38,23.1,23.23,14836,0
+FHN_E.US,D,20250612,000000,23.23,23.26,23.19,23.2,4370,0
+FHN_E.US,D,20250613,000000,23.1,23.2,23.05,23.2,10606,0
+FHN_E.US,D,20250616,000000,23.0629,23.18,23.06,23.12,7758,0
+FHN_E.US,D,20250617,000000,23.1693,23.35,23.1693,23.34,11172,0
+FHN_E.US,D,20250618,000000,23.35,23.48,23.35,23.42,5808,0
+FHN_E.US,D,20250620,000000,23.5,23.52,23.42,23.45,8095,0
+FHN_E.US,D,20250623,000000,23.4884,23.6,23.48,23.53,11036,0
+FHN_E.US,D,20250624,000000,23.59,23.7,23.55,23.6263,6779,0
+FHN_E.US,D,20250625,000000,23.29,23.32,23.1501,23.25,1747,0
+FHN_E.US,D,20250626,000000,23.43,23.64,23.4299,23.61,16159,0
+FHN_E.US,D,20250627,000000,23.65,23.68,23.44,23.63,4285,0
+FHN_E.US,D,20250630,000000,23.73,23.8,23.5588,23.75,7546,0
+FHN_E.US,D,20250701,000000,23.74,23.99,23.56,23.76,15329,0
+FHN_E.US,D,20250702,000000,23.74,24.125,23.5003,24,16025,0
+FHN_E.US,D,20250703,000000,24.0414,24.2,24,24.03,3870,0
+FHN_E.US,D,20250707,000000,24.03,24.28,23.89,23.89,4158,0
+FHN_E.US,D,20250708,000000,23.81,24.08,23.81,23.99,4197,0
+FHN_E.US,D,20250709,000000,24.27,24.3,24.15,24.22,5411,0
+FHN_E.US,D,20250710,000000,24.325,24.41,23.9501,23.9501,6582,0
+FHN_E.US,D,20250711,000000,23.93,24.22,23.82,24.0462,12082,0
+FHN_E.US,D,20250714,000000,24.0776,24.11,23.91,23.924,6571,0
+FHN_E.US,D,20250715,000000,24.06,24.3199,24.035,24.3199,6871,0
+FHN_E.US,D,20250716,000000,23.904,24.15,23.904,23.93,4367,0
+FHN_E.US,D,20250717,000000,24.2437,24.2437,24.0101,24.0101,1085,0
+FHN_E.US,D,20250718,000000,24.14,24.22,24.14,24.22,1482,0
+FHN_E.US,D,20250721,000000,24.28,24.335,24.214,24.214,11053,0
+FHN_E.US,D,20250722,000000,24.18,24.26,24.18,24.18,3121,0
+FHN_E.US,D,20250723,000000,24.2201,24.27,24.1876,24.26,2704,0
+FHN_E.US,D,20250724,000000,24.37,24.64,24.24,24.24,3485,0
+FHN_E.US,D,20250725,000000,24.36,24.46,24.36,24.46,1239,0
+FHN_E.US,D,20250728,000000,24.3501,24.603,24.3501,24.5548,3253,0
+FHN_E.US,D,20250729,000000,24.6,24.6786,24.56,24.56,3071,0
+FHN_E.US,D,20250730,000000,24.625,24.66,24.37,24.5422,9138,0
+FHN_E.US,D,20250731,000000,24.64,25,24.64,24.72,40485,0
+FHN_E.US,D,20250801,000000,24.745,24.745,24.5201,24.5201,4304,0
+FHN_E.US,D,20250804,000000,24.645,24.75,24.6398,24.75,3951,0
+FHN_E.US,D,20250805,000000,24.79,25,24.79,24.8925,8815,0
+FHN_E.US,D,20250806,000000,24.94,25.24,24.94,25.1,11338,0
+FHN_E.US,D,20250807,000000,24.8128,25.0126,24.8128,24.995,3916,0
+FHN_E.US,D,20250808,000000,24.6901,25.05,24.6901,25.02,11937,0
+FHN_E.US,D,20250811,000000,25.01,25.0101,24.86,24.87,7317,0
+FHN_E.US,D,20250812,000000,25.09,25.09,24.8701,24.8701,11569,0
+FHN_E.US,D,20250813,000000,24.9554,25.04,24.77,24.93,12955,0
+FHN_E.US,D,20250814,000000,24.945,25.013,24.85,25,5674,0
+FHN_E.US,D,20250815,000000,25.15,25.2,24.76,24.8,5671,0
+FHN_E.US,D,20250818,000000,26.25,26.25,24.81,24.91,4371,0
+FHN_E.US,D,20250819,000000,26.25,26.25,24.85,24.9771,9738,0
+FHN_E.US,D,20250820,000000,25.02,25.027,24.95,25.025,3845,0
+FHN_E.US,D,20250821,000000,24.95,25.05,24.85,24.85,7952,0
+FHN_E.US,D,20250822,000000,24.93,25.045,24.92,25.045,7184,0
+FHN_E.US,D,20250825,000000,24.91,24.91,24.51,24.66,6939,0
+FHN_E.US,D,20250826,000000,24.8,24.8095,24.7,24.7,5186,0
+FHN_E.US,D,20250827,000000,24.72,24.73,24.52,24.57,13065,0
+FHN_E.US,D,20250828,000000,24.7068,24.73,24.6598,24.665,1450,0
+FHN_E.US,D,20250829,000000,24.64,24.7299,24.56,24.67,7393,0
+FHN_E.US,D,20250902,000000,24.51,24.73,24.4777,24.73,8182,0
+FHN_E.US,D,20250903,000000,24.7207,24.73,24.7086,24.73,17058,0
+FHN_E.US,D,20250904,000000,24.7003,24.73,24.7,24.7,11779,0
+FHN_E.US,D,20250905,000000,24.7933,24.7956,24.67,24.73,11373,0
+FHN_E.US,D,20250908,000000,24.7,24.95,24.7,24.84,18305,0
+FHN_E.US,D,20250909,000000,24.91,24.95,24.87,24.915,14679,0
+FHN_E.US,D,20250910,000000,24.93,25,24.8622,25,10228,0
+FHN_E.US,D,20250911,000000,25.0751,25.13,24.92,24.92,13372,0
+FHN_E.US,D,20250912,000000,25,25,24.89,24.89,2174,0
+FHN_E.US,D,20250915,000000,25.14,25.14,24.92,25.08,5439,0
+FHN_E.US,D,20250916,000000,25.08,25.1,25.01,25.083,10702,0
+FHN_E.US,D,20250917,000000,25.05,25.0962,24.69,24.95,30481,0
+FHN_E.US,D,20250918,000000,24.95,24.9871,24.57,24.9,32510,0
+FHN_E.US,D,20250919,000000,24.9,24.95,24.88,24.93,10516,0
+FHN_E.US,D,20250922,000000,24.93,24.98,24.93,24.9694,5399,0
+FHN_E.US,D,20250923,000000,24.98,25.015,24.9,24.94,15502,0
+FHN_E.US,D,20250924,000000,24.8101,24.98,24.8101,24.9799,10540,0
+FHN_E.US,D,20250925,000000,24.45,24.71,24.45,24.7099,12246,0
+FHN_E.US,D,20250926,000000,24.67,24.75,24.649,24.74,7804,0
+FHN_E.US,D,20250929,000000,24.745,24.75,24.6,24.75,13768,0
+FHN_E.US,D,20250930,000000,24.75,24.81,24.6001,24.81,15818,0
+FHN_E.US,D,20251001,000000,24.86,24.93,24.8,24.93,3601,0
+FHN_E.US,D,20251002,000000,24.98,25.05,24.97,25.0385,4078,0
+FHN_E.US,D,20251003,000000,24.99,25.03,24.8601,25,5664,0
+FHN_E.US,D,20251006,000000,25,25,24.9,24.944,3833,0
+FHN_E.US,D,20251007,000000,25.03,25.04,24.95,24.95,9873,0
+FHN_E.US,D,20251008,000000,24.9987,25.0301,24.95,24.95,4312,0
+FHN_E.US,D,20251009,000000,24.95,25.1,24.95,25.02,10154,0
+FHN_E.US,D,20251010,000000,25.1787,25.1787,25,25.02,8385,0
+FHN_E.US,D,20251013,000000,25.02,25.02,24.755,24.95,11214,0
+FHN_E.US,D,20251014,000000,24.87,25.0499,24.7527,24.9,5177,0
+FHN_E.US,D,20251015,000000,24.9,24.91,24.56,24.8,35672,0
+FHN_E.US,D,20251016,000000,24.92,24.92,24.58,24.6,16052,0
+FHN_E.US,D,20251017,000000,24.7,24.83,24.65,24.75,10347,0
+FHN_E.US,D,20251020,000000,24.7,24.99,24.7,24.89,24932,0
+FHN_E.US,D,20251021,000000,24.8401,25,24.8401,24.99,6489,0
+FHN_E.US,D,20251022,000000,25.03,25.03,24.8,24.91,2842,0
+FHN_E.US,D,20251023,000000,24.91,24.91,24.8,24.825,11089,0
+FHN_E.US,D,20251024,000000,24.97,24.97,24.8512,24.9172,2008,0
+FHN_E.US,D,20251027,000000,24.9899,24.9899,24.86,24.89,1408,0
+FHN_E.US,D,20251028,000000,24.98,24.98,24.948,24.97,4541,0
+FHN_E.US,D,20251029,000000,24.88,24.9591,24.84,24.84,6884,0
+FHN_E.US,D,20251030,000000,24.81,24.8101,24.66,24.7,8782,0
+FHN_E.US,D,20251031,000000,24.6701,24.78,24.55,24.75,18245,0
+FHN_E.US,D,20251103,000000,24.85,24.85,24.55,24.55,8333,0
+FHN_E.US,D,20251104,000000,24.8509,24.8509,24.51,24.55,9581,0
+FHN_E.US,D,20251105,000000,24.7999,24.7999,24.5501,24.61,6721,0
+FHN_E.US,D,20251106,000000,24.77,24.77,24.63,24.6706,6711,0
+FHN_E.US,D,20251107,000000,24.5731,24.7394,24.5731,24.6911,4870,0
+FHN_E.US,D,20251110,000000,24.69,24.88,24.62,24.86,8097,0
+FHN_E.US,D,20251111,000000,24.86,24.97,24.6001,24.93,4413,0
+FHN_E.US,D,20251112,000000,24.94,24.97,24.94,24.9565,7853,0
+FHN_E.US,D,20251113,000000,24.93,24.93,24.64,24.8499,14153,0
+FHN_E.US,D,20251114,000000,24.61,24.75,24.57,24.75,11625,0
+FHN_E.US,D,20251117,000000,24.812,24.812,24.71,24.7125,8905,0
+FHN_E.US,D,20251118,000000,24.6336,24.81,24.5801,24.76,7949,0
+FHN_E.US,D,20251119,000000,24.64,24.73,24.58,24.72,4706,0
+FHN_E.US,D,20251120,000000,24.73,24.75,24.51,24.51,7349,0
+FHN_E.US,D,20251121,000000,24.5,24.69,24.4,24.5051,14244,0
+FHN_E.US,D,20251124,000000,24.6771,24.6771,24.4,24.42,7142,0
+FHN_E.US,D,20251125,000000,24.41,24.7,24.36,24.54,16424,0
+FHN_E.US,D,20251126,000000,24.6,24.6,24.52,24.52,6352,0
+FHN_E.US,D,20251128,000000,24.55,24.77,24.55,24.56,7071,0
+FHN_E.US,D,20251201,000000,24.71,24.74,24.5391,24.68,2971,0
+FHN_E.US,D,20251202,000000,24.72,24.7468,24.5911,24.629,7154,0
+FHN_E.US,D,20251203,000000,24.7,24.75,24.5,24.51,11394,0
+FHN_E.US,D,20251204,000000,24.55,24.6,24.4029,24.57,6848,0
+FHN_E.US,D,20251205,000000,24.5994,24.63,24.5117,24.6,9464,0
+FHN_E.US,D,20251208,000000,24.6999,24.7,24.64,24.68,3791,0
+FHN_E.US,D,20251209,000000,24.7072,24.75,24.64,24.6401,4247,0
+FHN_E.US,D,20251210,000000,24.6701,24.7221,24.5501,24.7212,5545,0
+FHN_E.US,D,20251211,000000,24.75,24.8,24.675,24.75,6449,0
+FHN_E.US,D,20251212,000000,24.75,24.82,24.73,24.8001,5827,0
+FHN_E.US,D,20251215,000000,24.55,24.7991,24.55,24.7496,2817,0
+FHN_E.US,D,20251216,000000,24.91,24.9599,24.7101,24.81,4841,0
+FHN_E.US,D,20251217,000000,24.82,24.96,24.81,24.94,4167,0
+FHN_E.US,D,20251218,000000,24.905,24.95,24.82,24.95,4797,0
+FHN_E.US,D,20251219,000000,24.8995,24.96,24.85,24.85,4502,0
+FHN_E.US,D,20251222,000000,24.905,24.905,24.69,24.8576,15099,0
+FHN_E.US,D,20251223,000000,24.7,24.88,24.7,24.85,14695,0
+FHN_E.US,D,20251224,000000,24.87,24.97,24.87,24.97,6398,0
+FHN_E.US,D,20251226,000000,24.5,24.5899,24.42,24.53,6334,0
+FHN_E.US,D,20251229,000000,24.52,24.55,24.27,24.415,22602,0
+FHN_E.US,D,20251230,000000,24.38,24.515,24.33,24.46,14357,0
+FHN_E.US,D,20251231,000000,24.4,24.52,24.03,24.18,40287,0
+FHN_E.US,D,20260102,000000,24.22,24.55,24.2,24.525,22485,0
+FHN_E.US,D,20260105,000000,24.9,24.9,24.41,24.48,8184,0
+FHN_E.US,D,20260106,000000,24.55,24.58,24.31,24.34,6747,0
+FHN_E.US,D,20260107,000000,24.4581,24.48,24.35,24.43,6467,0
+FHN_E.US,D,20260108,000000,24.43,24.52,24.36,24.38,6944,0
+FHN_E.US,D,20260109,000000,24.4,24.48,24.28,24.34,5390,0
+FHN_E.US,D,20260112,000000,24.365,24.47,24.26,24.3534,7340,0
+FHN_E.US,D,20260113,000000,24.2723,24.72,24.2723,24.7,19897,0
+FHN_E.US,D,20260114,000000,24.62,24.86,24.4801,24.86,11670,0
+FHN_E.US,D,20260115,000000,24.9,25,24.7238,24.82,27879,0
+FHN_E.US,D,20260116,000000,24.85,24.9871,24.83,24.96,10287,0
+FHN_E.US,D,20260120,000000,24.92,24.96,24.82,24.86,21070,0
+FHN_E.US,D,20260121,000000,24.77,24.9999,24.77,24.9,7459,0
+FHN_E.US,D,20260122,000000,24.92,25.05,24.8315,24.99,15214,0
+FHN_E.US,D,20260123,000000,24.8836,25.0199,24.8836,24.95,1673,0
+FHN_E.US,D,20260126,000000,25.02,25.07,24.965,24.965,6460,0
+FHN_E.US,D,20260127,000000,24.9873,25.05,24.975,25.05,2422,0
+FHN_E.US,D,20260128,000000,24.85,25,24.85,24.9999,2655,0
+FHN_E.US,D,20260129,000000,24.99,24.99,24.93,24.978,4676,0
+FHN_E.US,D,20260130,000000,25.12,25.12,24.93,25,1822,0
+FHN_E.US,D,20260202,000000,25.09,25.09,25,25,2284,0
+FHN_E.US,D,20260203,000000,25.06,25.06,24.89,24.97,13774,0
+FHN_E.US,D,20260204,000000,24.7777,24.9699,24.6953,24.7501,4948,0
+FHN_E.US,D,20260205,000000,24.9367,24.9367,24.76,24.79,10599,0
+FHN_E.US,D,20260206,000000,24.93,24.97,24.71,24.82,9712,0
+FHN_E.US,D,20260209,000000,24.95,24.95,24.75,24.9,2796,0
+FHN_E.US,D,20260210,000000,25.05,25.05,24.85,24.85,6913,0
+FHN_E.US,D,20260211,000000,24.94,25.05,24.9,24.9426,13047,0
+FHN_E.US,D,20260212,000000,24.91,24.9101,24.81,24.9,6960,0
+FHN_E.US,D,20260213,000000,24.95,24.95,24.899,24.95,1901,0
+FHN_E.US,D,20260217,000000,24.96,24.96,24.9146,24.95,3805,0
+FHN_E.US,D,20260218,000000,24.9499,24.95,24.9365,24.95,1258,0
diff --git a/daily/us/nyse stocks/1/fico.us.txt b/daily/us/nyse stocks/1/fico.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59b50207e7d5805fe7ceab00754bcec9cc731be8
--- /dev/null
+++ b/daily/us/nyse stocks/1/fico.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FICO.US,D,20050225,000000,33.329,33.537,32.922,33.269,348316,0
+FICO.US,D,20050228,000000,33.021,33.786,33.011,33.507,393205,0
+FICO.US,D,20050301,000000,33.507,34.033,33.507,34.033,314319,0
+FICO.US,D,20050302,000000,33.786,34.361,33.786,33.975,365767,0
+FICO.US,D,20050303,000000,33.975,34.033,33.468,33.468,326728,0
+FICO.US,D,20050304,000000,33.537,33.925,33.358,33.756,216676,0
+FICO.US,D,20050307,000000,33.627,34.053,33.627,33.975,198619,0
+FICO.US,D,20050308,000000,33.865,33.965,33.527,33.617,220812,0
+FICO.US,D,20050309,000000,33.527,33.686,33.06,33.06,198518,0
+FICO.US,D,20050310,000000,33.159,33.309,32.585,32.992,287692,0
+FICO.US,D,20050311,000000,32.932,33.279,32.902,33.12,185609,0
+FICO.US,D,20050314,000000,33.051,33.319,32.853,33.031,236448,0
+FICO.US,D,20050315,000000,33.031,33.09,32.615,32.744,374442,0
+FICO.US,D,20050316,000000,32.615,33.011,32.585,32.595,244920,0
+FICO.US,D,20050317,000000,32.714,32.764,32.407,32.565,267211,0
+FICO.US,D,20050318,000000,32.665,33.209,32.595,33.041,453123,0
+FICO.US,D,20050321,000000,33.021,33.358,32.962,33.259,229990,0
+FICO.US,D,20050322,000000,33.478,33.706,33.14,33.418,301208,0
+FICO.US,D,20050323,000000,33.378,33.706,33.249,33.656,317749,0
+FICO.US,D,20050324,000000,33.666,33.776,33.428,33.428,210017,0
+FICO.US,D,20050328,000000,33.219,33.368,33.179,33.259,244617,0
+FICO.US,D,20050329,000000,33.09,33.766,33.09,33.319,321077,0
+FICO.US,D,20050330,000000,33.319,33.975,33.319,33.955,205883,0
+FICO.US,D,20050331,000000,33.855,34.163,33.607,34.143,290512,0
+FICO.US,D,20050401,000000,34.113,34.192,33.726,33.825,351242,0
+FICO.US,D,20050404,000000,33.786,34.202,33.756,34.202,302014,0
+FICO.US,D,20050405,000000,34.192,34.45,34.043,34.133,308976,0
+FICO.US,D,20050406,000000,34.202,34.679,34.173,34.192,460685,0
+FICO.US,D,20050407,000000,34.093,34.272,33.706,34.063,394312,0
+FICO.US,D,20050408,000000,33.915,34.004,33.637,33.756,314019,0
+FICO.US,D,20050411,000000,33.696,33.706,33.259,33.299,433755,0
+FICO.US,D,20050412,000000,33.189,34.083,33.189,34.033,317043,0
+FICO.US,D,20050413,000000,33.905,34.053,33.478,33.527,206184,0
+FICO.US,D,20050414,000000,33.527,33.686,33.179,33.309,275381,0
+FICO.US,D,20050415,000000,33.368,33.637,33.149,33.358,461999,0
+FICO.US,D,20050418,000000,33.159,33.716,33.149,33.617,1015690,0
+FICO.US,D,20050419,000000,33.557,33.756,33.458,33.726,257126,0
+FICO.US,D,20050420,000000,33.726,33.845,33.329,33.507,417816,0
+FICO.US,D,20050421,000000,33.656,33.984,33.507,33.706,362640,0
+FICO.US,D,20050422,000000,33.706,33.855,33.309,33.478,239877,0
+FICO.US,D,20050425,000000,33.448,33.458,33.13,33.319,306453,0
+FICO.US,D,20050426,000000,33.199,33.199,32.486,32.764,356183,0
+FICO.US,D,20050427,000000,32.615,33.179,32.269,32.962,551776,0
+FICO.US,D,20050428,000000,31.991,32.922,31.981,32.318,635801,0
+FICO.US,D,20050429,000000,32.565,32.853,32.308,32.595,386646,0
+FICO.US,D,20050502,000000,32.734,32.942,32.288,32.892,582643,0
+FICO.US,D,20050503,000000,32.714,33.13,32.615,32.942,373332,0
+FICO.US,D,20050504,000000,32.942,33.955,32.814,33.865,728607,0
+FICO.US,D,20050505,000000,33.806,33.935,33.537,33.766,290512,0
+FICO.US,D,20050506,000000,33.806,33.806,33.478,33.676,238160,0
+FICO.US,D,20050509,000000,33.557,33.647,33.319,33.577,144349,0
+FICO.US,D,20050510,000000,33.557,33.935,33.438,33.786,513547,0
+FICO.US,D,20050511,000000,33.855,34.192,33.567,34.073,543808,0
+FICO.US,D,20050512,000000,34.043,34.073,33.547,33.796,275988,0
+FICO.US,D,20050513,000000,33.706,33.905,33.517,33.627,510517,0
+FICO.US,D,20050516,000000,33.656,33.766,33.488,33.607,549454,0
+FICO.US,D,20050517,000000,33.607,33.756,33.577,33.756,251781,0
+FICO.US,D,20050518,000000,33.746,34.252,33.617,34.202,343573,0
+FICO.US,D,20050519,000000,34.133,34.431,33.994,34.431,253897,0
+FICO.US,D,20050520,000000,34.401,34.549,34.182,34.401,180766,0
+FICO.US,D,20050523,000000,34.48,34.718,34.401,34.599,367276,0
+FICO.US,D,20050524,000000,34.539,34.946,34.509,34.826,582038,0
+FICO.US,D,20050525,000000,34.698,34.738,34.351,34.499,259143,0
+FICO.US,D,20050526,000000,34.659,34.946,34.659,34.798,189742,0
+FICO.US,D,20050527,000000,34.758,34.836,34.599,34.649,246029,0
+FICO.US,D,20050531,000000,34.599,34.718,33.955,33.955,759879,0
+FICO.US,D,20050601,000000,33.955,34.569,33.855,34.212,506583,0
+FICO.US,D,20050602,000000,34.103,34.45,34.043,34.202,197411,0
+FICO.US,D,20050603,000000,34.024,34.659,33.945,34.48,302417,0
+FICO.US,D,20050606,000000,34.48,35.184,34.48,34.946,309380,0
+FICO.US,D,20050607,000000,35.015,35.569,35.015,35.125,1147331,0
+FICO.US,D,20050608,000000,35.293,35.332,34.936,34.995,251279,0
+FICO.US,D,20050609,000000,35.065,35.293,34.896,35.283,220913,0
+FICO.US,D,20050610,000000,35.194,35.332,34.539,34.669,299493,0
+FICO.US,D,20050613,000000,34.649,35.539,34.599,35.174,671006,0
+FICO.US,D,20050614,000000,35.293,36.182,35.224,35.855,658599,0
+FICO.US,D,20050615,000000,35.885,36.431,35.885,36.381,474406,0
+FICO.US,D,20050616,000000,36.63,37.216,36.481,37.157,692092,0
+FICO.US,D,20050617,000000,37.226,37.473,37.176,37.356,592629,0
+FICO.US,D,20050620,000000,37.425,37.473,37.176,37.326,417413,0
+FICO.US,D,20050621,000000,37.246,37.425,37.007,37.127,228580,0
+FICO.US,D,20050622,000000,37.157,37.226,36.848,37.087,187523,0
+FICO.US,D,20050623,000000,37.047,37.077,36.51,36.52,298383,0
+FICO.US,D,20050624,000000,36.481,36.58,35.589,35.697,461898,0
+FICO.US,D,20050627,000000,35.678,36.113,35.491,35.629,466135,0
+FICO.US,D,20050628,000000,35.688,36.411,35.688,36.411,227669,0
+FICO.US,D,20050629,000000,36.371,36.67,36.034,36.073,328442,0
+FICO.US,D,20050630,000000,36.182,36.411,36.103,36.182,334493,0
+FICO.US,D,20050701,000000,36.182,36.56,35.757,36.044,223534,0
+FICO.US,D,20050705,000000,36.034,36.331,35.955,36.232,231302,0
+FICO.US,D,20050706,000000,36.083,36.103,35.599,35.697,347610,0
+FICO.US,D,20050707,000000,35.451,36.58,35.283,36.56,385132,0
+FICO.US,D,20050708,000000,36.481,36.66,36.143,36.322,324711,0
+FICO.US,D,20050711,000000,36.282,37.196,36.282,37.047,264791,0
+FICO.US,D,20050712,000000,36.997,37.572,36.759,37.246,215970,0
+FICO.US,D,20050713,000000,37.246,37.366,36.719,36.789,199224,0
+FICO.US,D,20050714,000000,36.789,37.067,36.68,36.699,300803,0
+FICO.US,D,20050715,000000,36.63,36.908,36.133,36.868,307661,0
+FICO.US,D,20050718,000000,36.809,37.007,36.67,36.838,263380,0
+FICO.US,D,20050719,000000,36.779,36.858,36.59,36.759,293645,0
+FICO.US,D,20050720,000000,36.63,36.799,36.56,36.769,194483,0
+FICO.US,D,20050721,000000,36.749,36.749,36.232,36.5,274073,0
+FICO.US,D,20050722,000000,36.401,36.6,36.242,36.6,132752,0
+FICO.US,D,20050725,000000,36.451,36.858,36.252,36.61,348215,0
+FICO.US,D,20050726,000000,36.53,36.709,36.292,36.6,199930,0
+FICO.US,D,20050727,000000,36.451,36.729,36.292,36.68,431332,0
+FICO.US,D,20050728,000000,36.779,37.513,36.6,37.326,431736,0
+FICO.US,D,20050729,000000,37.454,37.899,37.176,37.306,526156,0
+FICO.US,D,20050801,000000,37.375,37.602,37.037,37.087,414383,0
+FICO.US,D,20050802,000000,37.087,37.366,36.928,37.117,687552,0
+FICO.US,D,20050803,000000,37.047,37.849,37.017,37.7,513847,0
+FICO.US,D,20050804,000000,37.405,38.294,37.385,37.76,605543,0
+FICO.US,D,20050805,000000,37.69,38.096,37.473,37.572,306047,0
+FICO.US,D,20050808,000000,37.542,38.116,37.206,37.76,465732,0
+FICO.US,D,20050809,000000,37.899,38.363,37.73,37.839,487824,0
+FICO.US,D,20050810,000000,37.968,38.492,37.454,37.809,510213,0
+FICO.US,D,20050811,000000,37.72,38.632,37.72,38.612,511829,0
+FICO.US,D,20050812,000000,38.413,38.761,38.176,38.602,373130,0
+FICO.US,D,20050815,000000,38.423,39.397,38.205,38.831,385636,0
+FICO.US,D,20050816,000000,38.781,39.198,38.393,38.453,383823,0
+FICO.US,D,20050817,000000,38.403,39.01,38.373,38.831,347204,0
+FICO.US,D,20050818,000000,38.781,38.781,38.324,38.622,154436,0
+FICO.US,D,20050819,000000,38.562,38.612,38.166,38.314,313310,0
+FICO.US,D,20050822,000000,38.264,38.98,38.264,38.88,349422,0
+FICO.US,D,20050823,000000,38.88,39.685,38.88,39.407,907957,0
+FICO.US,D,20050824,000000,39.417,39.815,38.91,39.208,485401,0
+FICO.US,D,20050825,000000,39.308,39.665,39.119,39.338,420137,0
+FICO.US,D,20050826,000000,39.338,39.983,39.338,39.755,510721,0
+FICO.US,D,20050829,000000,39.308,39.358,38.602,39.159,376859,0
+FICO.US,D,20050830,000000,39.159,40.299,39.159,40.2,638626,0
+FICO.US,D,20050831,000000,40.102,40.515,39.655,40.515,812632,0
+FICO.US,D,20050901,000000,40.348,40.972,40.26,40.506,453020,0
+FICO.US,D,20050902,000000,40.555,40.694,40.2,40.377,287390,0
+FICO.US,D,20050906,000000,40.377,40.883,40.358,40.764,632574,0
+FICO.US,D,20050907,000000,40.893,41.527,40.883,41.458,407527,0
+FICO.US,D,20050908,000000,41.607,41.825,41.508,41.716,795587,0
+FICO.US,D,20050909,000000,41.657,42.003,41.587,41.923,371109,0
+FICO.US,D,20050912,000000,42.022,42.399,41.883,42.171,313110,0
+FICO.US,D,20050913,000000,42.142,42.142,41.755,41.883,222323,0
+FICO.US,D,20050914,000000,41.736,41.873,41.448,41.815,303730,0
+FICO.US,D,20050915,000000,41.815,41.815,41.388,41.627,650327,0
+FICO.US,D,20050916,000000,41.627,41.933,41.438,41.667,571445,0
+FICO.US,D,20050919,000000,41.667,41.775,41.269,41.597,252482,0
+FICO.US,D,20050920,000000,41.667,41.696,41.299,41.418,301510,0
+FICO.US,D,20050921,000000,41.269,41.637,41.081,41.348,422862,0
+FICO.US,D,20050922,000000,41.448,41.943,41.16,41.686,277099,0
+FICO.US,D,20050923,000000,41.537,41.785,41.151,41.667,184091,0
+FICO.US,D,20050926,000000,41.785,41.983,41.219,41.557,372421,0
+FICO.US,D,20050927,000000,41.577,41.607,41.289,41.329,248449,0
+FICO.US,D,20050928,000000,42.618,43.917,42.379,43.65,1643523,0
+FICO.US,D,20050929,000000,43.451,44.847,43.223,44.442,647705,0
+FICO.US,D,20050930,000000,44.303,44.6,44.115,44.412,751706,0
+FICO.US,D,20051003,000000,44.412,44.412,43.59,43.689,580322,0
+FICO.US,D,20051004,000000,43.62,43.867,42.827,42.856,494276,0
+FICO.US,D,20051005,000000,42.727,42.727,42.052,42.112,499625,0
+FICO.US,D,20051006,000000,42.062,42.459,41.587,42.339,867305,0
+FICO.US,D,20051007,000000,42.876,43.064,42.082,42.499,398650,0
+FICO.US,D,20051010,000000,42.598,42.608,41.667,41.983,256119,0
+FICO.US,D,20051011,000000,42.082,42.528,41.418,41.845,396430,0
+FICO.US,D,20051012,000000,41.746,42.142,40.764,41.16,428611,0
+FICO.US,D,20051013,000000,41.209,41.537,40.535,41.091,516773,0
+FICO.US,D,20051014,000000,41.091,41.943,41.071,41.607,347003,0
+FICO.US,D,20051017,000000,41.657,41.795,41.189,41.488,275482,0
+FICO.US,D,20051018,000000,41.488,41.488,40.744,40.754,332781,0
+FICO.US,D,20051019,000000,40.545,41.348,40.279,41.309,248449,0
+FICO.US,D,20051020,000000,41.309,41.686,40.397,40.714,257932,0
+FICO.US,D,20051021,000000,40.814,41.358,40.754,41.101,299191,0
+FICO.US,D,20051024,000000,41.16,41.637,40.784,41.508,347204,0
+FICO.US,D,20051025,000000,41.418,41.587,40.784,41.041,348115,0
+FICO.US,D,20051026,000000,40.744,40.912,39.874,40.308,591318,0
+FICO.US,D,20051027,000000,40.299,40.545,39.606,39.864,392801,0
+FICO.US,D,20051028,000000,39.943,40.922,39.864,40.823,539369,0
+FICO.US,D,20051031,000000,41.011,41.736,41.011,41.398,535031,0
+FICO.US,D,20051101,000000,41.398,41.607,40.704,41.17,555406,0
+FICO.US,D,20051102,000000,41.111,42.072,41.081,41.805,349122,0
+FICO.US,D,20051103,000000,42.926,44.402,42.926,44.115,1045751,0
+FICO.US,D,20051104,000000,44.213,44.808,43.758,43.887,558233,0
+FICO.US,D,20051107,000000,43.798,44.362,43.54,44.194,628238,0
+FICO.US,D,20051108,000000,44.184,44.61,43.669,44.482,787213,0
+FICO.US,D,20051109,000000,44.462,45.81,44.372,45.354,1226111,0
+FICO.US,D,20051110,000000,45.551,46.494,45.503,46.395,721849,0
+FICO.US,D,20051111,000000,46.395,47.069,46.346,46.552,525953,0
+FICO.US,D,20051114,000000,46.513,46.821,46.395,46.513,984321,0
+FICO.US,D,20051115,000000,45.849,46.523,45.503,46.247,560249,0
+FICO.US,D,20051116,000000,46.494,46.543,46.108,46.513,645887,0
+FICO.US,D,20051117,000000,46.533,47.228,46.336,47.228,715491,0
+FICO.US,D,20051118,000000,47.089,47.288,46.562,46.721,661119,0
+FICO.US,D,20051121,000000,46.296,47.079,45.601,47.039,689064,0
+FICO.US,D,20051122,000000,46.98,48.053,46.741,47.795,699656,0
+FICO.US,D,20051123,000000,47.785,48.033,47.536,47.705,367580,0
+FICO.US,D,20051125,000000,47.626,47.924,47.536,47.636,91998,0
+FICO.US,D,20051128,000000,47.536,47.576,46.86,47.009,425782,0
+FICO.US,D,20051129,000000,47.258,47.586,47.059,47.079,360521,0
+FICO.US,D,20051130,000000,46.642,46.821,44.709,45.423,1292082,0
+FICO.US,D,20051201,000000,45.601,46.138,45.531,45.849,755235,0
+FICO.US,D,20051202,000000,45.453,45.929,45.324,45.839,706113,0
+FICO.US,D,20051205,000000,45.344,45.571,45.234,45.423,350332,0
+FICO.US,D,20051206,000000,45.571,46.761,45.531,46.474,995415,0
+FICO.US,D,20051207,000000,46.642,47.188,46.642,47.029,620976,0
+FICO.US,D,20051208,000000,47.029,47.576,46.761,47.149,816970,0
+FICO.US,D,20051209,000000,47.059,47.129,46.346,46.592,676051,0
+FICO.US,D,20051212,000000,46.592,46.592,45.81,46.108,450599,0
+FICO.US,D,20051213,000000,44.57,44.57,42.846,43.947,1671064,0
+FICO.US,D,20051214,000000,43.768,44.313,43.323,43.917,1020937,0
+FICO.US,D,20051215,000000,44.066,44.382,43.957,44.115,560653,0
+FICO.US,D,20051216,000000,44.066,44.243,43.303,43.343,690677,0
+FICO.US,D,20051219,000000,43.333,43.451,42.747,43.044,493573,0
+FICO.US,D,20051220,000000,42.856,43.748,42.102,43.203,1154692,0
+FICO.US,D,20051221,000000,43.451,43.997,43.352,43.987,552884,0
+FICO.US,D,20051222,000000,43.937,44.105,43.818,43.967,486209,0
+FICO.US,D,20051223,000000,43.967,44.283,43.917,44.036,172290,0
+FICO.US,D,20051227,000000,44.134,44.343,43.402,43.501,529785,0
+FICO.US,D,20051228,000000,43.531,44.57,43.521,44.372,384024,0
+FICO.US,D,20051229,000000,44.57,44.749,44.066,44.125,302114,0
+FICO.US,D,20051230,000000,43.967,43.977,43.689,43.788,207597,0
+FICO.US,D,20060103,000000,43.729,45.155,43.719,44.877,634897,0
+FICO.US,D,20060104,000000,44.837,46.247,44.798,45.76,788120,0
+FICO.US,D,20060105,000000,45.453,45.839,45.453,45.75,379281,0
+FICO.US,D,20060106,000000,45.75,46.237,45.601,46.058,338124,0
+FICO.US,D,20060109,000000,45.8,46.85,45.8,46.494,606850,0
+FICO.US,D,20060110,000000,46.296,46.582,46.158,46.572,250267,0
+FICO.US,D,20060111,000000,46.562,47.477,46.464,47.357,669090,0
+FICO.US,D,20060112,000000,47.347,47.377,46.582,46.602,688157,0
+FICO.US,D,20060113,000000,46.503,46.572,46.158,46.286,209515,0
+FICO.US,D,20060117,000000,46.108,46.247,45.949,46.018,456953,0
+FICO.US,D,20060118,000000,45.8,46.098,45.651,45.81,393103,0
+FICO.US,D,20060119,000000,45.859,46.296,45.631,45.969,474103,0
+FICO.US,D,20060120,000000,45.899,46.038,45.354,45.354,245929,0
+FICO.US,D,20060123,000000,45.304,45.463,45.214,45.254,393809,0
+FICO.US,D,20060124,000000,45.254,45.621,44.977,45.006,369298,0
+FICO.US,D,20060125,000000,45.006,45.324,44.512,44.808,656378,0
+FICO.US,D,20060126,000000,45.354,45.83,44.105,44.115,852479,0
+FICO.US,D,20060127,000000,44.144,44.64,44.066,44.442,709036,0
+FICO.US,D,20060130,000000,44.61,44.759,43.491,43.738,720737,0
+FICO.US,D,20060131,000000,43.689,43.947,43.313,43.937,437686,0
+FICO.US,D,20060201,000000,43.877,44.233,43.828,44.095,375550,0
+FICO.US,D,20060202,000000,44.056,44.086,43.491,43.907,674137,0
+FICO.US,D,20060203,000000,43.461,44.115,43.422,43.758,668287,0
+FICO.US,D,20060206,000000,43.957,44.432,43.877,44.273,677162,0
+FICO.US,D,20060207,000000,44.273,44.273,43.867,44.105,643569,0
+FICO.US,D,20060208,000000,44.263,44.263,43.857,44.046,378476,0
+FICO.US,D,20060209,000000,44.056,44.293,43.917,44.017,461088,0
+FICO.US,D,20060210,000000,44.017,44.184,43.64,44.017,261764,0
+FICO.US,D,20060213,000000,43.917,44.066,43.63,43.699,185001,0
+FICO.US,D,20060214,000000,43.758,44.125,43.441,43.927,407730,0
+FICO.US,D,20060215,000000,43.937,43.997,43.412,43.947,238058,0
+FICO.US,D,20060216,000000,43.967,43.967,43.62,43.947,263786,0
+FICO.US,D,20060217,000000,43.957,44.066,43.61,43.947,445657,0
+FICO.US,D,20060221,000000,43.897,43.907,43.064,43.679,510821,0
+FICO.US,D,20060222,000000,43.65,43.828,43.233,43.709,366068,0
+FICO.US,D,20060223,000000,43.521,43.56,43.104,43.154,282243,0
+FICO.US,D,20060224,000000,43.144,43.203,42.747,42.876,383420,0
+FICO.US,D,20060227,000000,42.856,43.044,42.668,42.876,490847,0
+FICO.US,D,20060228,000000,42.727,42.916,42.181,42.251,567713,0
+FICO.US,D,20060301,000000,42.3,43.64,42.3,43.352,501340,0
+FICO.US,D,20060302,000000,43.273,43.689,43.124,43.58,303931,0
+FICO.US,D,20060303,000000,43.481,43.699,43.124,43.134,150303,0
+FICO.US,D,20060306,000000,43.124,43.233,42.608,42.638,306453,0
+FICO.US,D,20060307,000000,42.638,42.707,42.33,42.429,718518,0
+FICO.US,D,20060308,000000,42.33,42.648,42.191,42.479,431634,0
+FICO.US,D,20060309,000000,42.469,42.469,41.835,42.092,259950,0
+FICO.US,D,20060310,000000,42.092,42.29,41.736,42.171,556619,0
+FICO.US,D,20060313,000000,42.241,42.369,41.686,41.795,240986,0
+FICO.US,D,20060314,000000,41.775,41.775,37.473,39.029,4705424,0
+FICO.US,D,20060315,000000,38.86,38.91,36.044,38.681,5490318,0
+FICO.US,D,20060316,000000,38.661,39.695,38.463,38.582,1910535,0
+FICO.US,D,20060317,000000,38.811,39.953,38.661,39.596,1288448,0
+FICO.US,D,20060320,000000,39.606,39.993,39.377,39.566,811726,0
+FICO.US,D,20060321,000000,39.566,39.655,38.91,39.188,749989,0
+FICO.US,D,20060322,000000,39.059,39.348,38.473,39.119,1089935,0
+FICO.US,D,20060323,000000,39.019,39.188,38.741,38.96,334291,0
+FICO.US,D,20060324,000000,38.94,39.039,38.781,38.93,434461,0
+FICO.US,D,20060327,000000,38.96,38.96,37.968,38.433,976149,0
+FICO.US,D,20060328,000000,39.407,39.646,38.532,38.761,1486664,0
+FICO.US,D,20060329,000000,38.642,38.93,38.423,38.512,941249,0
+FICO.US,D,20060330,000000,38.562,38.661,38.343,38.463,575074,0
+FICO.US,D,20060331,000000,38.612,39.497,38.433,39.278,672017,0
+FICO.US,D,20060403,000000,39.556,39.695,39.338,39.576,696932,0
+FICO.US,D,20060404,000000,39.636,40.003,39.348,39.844,660012,0
+FICO.US,D,20060405,000000,39.705,39.864,39.328,39.566,343271,0
+FICO.US,D,20060406,000000,39.566,39.616,39.188,39.566,425481,0
+FICO.US,D,20060407,000000,39.556,39.973,39.507,39.566,431332,0
+FICO.US,D,20060410,000000,39.566,39.913,39.417,39.457,418319,0
+FICO.US,D,20060411,000000,39.556,39.953,39.556,39.834,845420,0
+FICO.US,D,20060412,000000,39.884,40.585,39.884,40.466,487723,0
+FICO.US,D,20060413,000000,40.466,40.545,40.152,40.397,275179,0
+FICO.US,D,20060417,000000,40.377,40.764,40.161,40.456,284462,0
+FICO.US,D,20060418,000000,40.397,40.704,40.299,40.575,395727,0
+FICO.US,D,20060419,000000,40.565,40.684,40.052,40.407,989261,0
+FICO.US,D,20060420,000000,40.436,40.883,40.348,40.744,383823,0
+FICO.US,D,20060421,000000,40.784,40.932,40.496,40.754,604230,0
+FICO.US,D,20060424,000000,40.744,40.754,40.23,40.486,284964,0
+FICO.US,D,20060425,000000,40.515,40.744,40.152,40.289,424071,0
+FICO.US,D,20060426,000000,40.436,40.635,39.854,40.052,498514,0
+FICO.US,D,20060427,000000,38.166,38.166,36.202,36.997,3519057,0
+FICO.US,D,20060428,000000,36.799,37.236,36.55,36.789,1140166,0
+FICO.US,D,20060501,000000,36.928,36.987,36.421,36.51,642362,0
+FICO.US,D,20060502,000000,36.51,36.997,36.421,36.719,629953,0
+FICO.US,D,20060503,000000,36.739,37.336,36.68,37.037,1002374,0
+FICO.US,D,20060504,000000,37.037,37.395,36.898,36.977,864683,0
+FICO.US,D,20060505,000000,36.977,38.126,36.779,37.859,1067437,0
+FICO.US,D,20060508,000000,37.859,38.393,37.859,38.136,788624,0
+FICO.US,D,20060509,000000,38.166,38.373,37.69,37.929,1432294,0
+FICO.US,D,20060510,000000,37.77,38.582,37.75,38.037,861963,0
+FICO.US,D,20060511,000000,38.047,38.077,37.473,37.67,1072684,0
+FICO.US,D,20060512,000000,37.572,38.136,37.226,37.69,800225,0
+FICO.US,D,20060515,000000,36.938,37.997,36.938,37.72,621782,0
+FICO.US,D,20060516,000000,37.661,38.146,37.385,37.77,773594,0
+FICO.US,D,20060517,000000,37.572,37.75,36.451,36.491,1141580,0
+FICO.US,D,20060518,000000,36.6,36.68,36.083,36.113,980287,0
+FICO.US,D,20060519,000000,36.331,37.077,36.331,36.689,629549,0
+FICO.US,D,20060522,000000,36.6,36.61,35.815,36.282,708833,0
+FICO.US,D,20060523,000000,36.272,36.341,35.234,35.303,1055235,0
+FICO.US,D,20060524,000000,35.204,35.401,34.509,35.095,1317808,0
+FICO.US,D,20060525,000000,35.214,35.796,35.194,35.737,446161,0
+FICO.US,D,20060526,000000,35.688,35.935,35.481,35.786,255108,0
+FICO.US,D,20060530,000000,35.796,35.855,35.095,35.461,607861,0
+FICO.US,D,20060531,000000,35.559,35.925,35.184,35.264,911794,0
+FICO.US,D,20060601,000000,35.254,36.341,35.115,36.182,697942,0
+FICO.US,D,20060602,000000,36.351,36.461,35.441,35.707,430324,0
+FICO.US,D,20060605,000000,35.491,35.569,34.985,35.075,505678,0
+FICO.US,D,20060606,000000,35.085,35.361,34.292,34.569,801738,0
+FICO.US,D,20060607,000000,34.559,35.115,34.222,34.331,745955,0
+FICO.US,D,20060608,000000,34.302,34.956,34.282,34.738,992692,0
+FICO.US,D,20060609,000000,34.738,35.323,34.738,34.956,405408,0
+FICO.US,D,20060612,000000,34.956,34.956,33.895,34.153,913909,0
+FICO.US,D,20060613,000000,34.153,34.579,33.955,34.202,766835,0
+FICO.US,D,20060614,000000,34.153,34.351,33.994,34.212,563075,0
+FICO.US,D,20060615,000000,34.322,34.331,33.786,34.004,898173,0
+FICO.US,D,20060616,000000,34.698,35.609,34.639,35.323,2229295,0
+FICO.US,D,20060619,000000,35.244,36.977,35.244,35.935,1984475,0
+FICO.US,D,20060620,000000,36.004,36.153,35.204,35.381,1287138,0
+FICO.US,D,20060621,000000,35.361,36.322,35.361,36.113,574272,0
+FICO.US,D,20060622,000000,36.034,36.083,35.451,35.53,555205,0
+FICO.US,D,20060623,000000,35.53,36.054,35.421,35.806,281840,0
+FICO.US,D,20060626,000000,35.984,36.252,35.549,35.629,400967,0
+FICO.US,D,20060627,000000,35.589,35.629,34.896,35.045,978668,0
+FICO.US,D,20060628,000000,35.035,35.361,34.946,35.244,285974,0
+FICO.US,D,20060629,000000,35.381,36.014,35.105,35.994,401779,0
+FICO.US,D,20060630,000000,35.955,36.322,35.825,35.994,439502,0
+FICO.US,D,20060703,000000,35.955,36.024,35.629,35.707,151610,0
+FICO.US,D,20060705,000000,35.451,35.491,34.619,35.025,865592,0
+FICO.US,D,20060706,000000,35.025,35.293,34.688,34.906,551675,0
+FICO.US,D,20060707,000000,34.846,35.164,34.698,34.798,594444,0
+FICO.US,D,20060710,000000,34.817,35.015,34.619,34.708,440412,0
+FICO.US,D,20060711,000000,34.728,34.985,34.649,34.758,576290,0
+FICO.US,D,20060712,000000,34.698,34.896,34.113,34.698,564787,0
+FICO.US,D,20060713,000000,34.421,34.826,34.103,34.113,804260,0
+FICO.US,D,20060714,000000,34.053,34.698,34.004,34.579,690272,0
+FICO.US,D,20060717,000000,34.649,34.916,34.351,34.499,446161,0
+FICO.US,D,20060718,000000,34.499,34.798,34.489,34.718,706414,0
+FICO.US,D,20060719,000000,34.698,35.994,34.679,35.727,1037380,0
+FICO.US,D,20060720,000000,35.727,35.955,35.095,35.184,1321334,0
+FICO.US,D,20060721,000000,35.015,35.095,34.331,34.599,849250,0
+FICO.US,D,20060724,000000,34.698,35.204,34.698,35.135,420036,0
+FICO.US,D,20060725,000000,35.045,35.264,34.45,34.589,428913,0
+FICO.US,D,20060726,000000,34.421,34.589,33.865,33.865,960410,0
+FICO.US,D,20060727,000000,33.279,33.458,32.229,32.962,3597940,0
+FICO.US,D,20060728,000000,33.159,33.647,33.159,33.368,684929,0
+FICO.US,D,20060731,000000,33.259,33.766,33.259,33.488,585770,0
+FICO.US,D,20060801,000000,33.329,33.726,33.229,33.656,692798,0
+FICO.US,D,20060802,000000,33.736,34.351,33.726,34.312,1065320,0
+FICO.US,D,20060803,000000,34.222,34.589,33.865,34.499,558233,0
+FICO.US,D,20060804,000000,34.649,34.876,34.302,34.401,680892,0
+FICO.US,D,20060807,000000,34.302,34.441,33.895,34.341,926518,0
+FICO.US,D,20060808,000000,34.48,34.489,34.103,34.173,784992,0
+FICO.US,D,20060809,000000,34.312,34.411,33.756,33.835,748679,0
+FICO.US,D,20060810,000000,33.776,34.014,33.527,33.656,499224,0
+FICO.US,D,20060811,000000,33.656,33.736,33.199,33.358,204267,0
+FICO.US,D,20060814,000000,33.428,33.895,33.428,33.567,281840,0
+FICO.US,D,20060815,000000,33.716,33.945,33.656,33.786,622386,0
+FICO.US,D,20060816,000000,33.855,34.073,33.666,33.955,470071,0
+FICO.US,D,20060817,000000,33.855,34.093,33.756,34.053,1186367,0
+FICO.US,D,20060818,000000,34.014,34.46,33.736,34.401,542693,0
+FICO.US,D,20060821,000000,34.202,34.252,33.607,33.696,306148,0
+FICO.US,D,20060822,000000,33.706,34.103,33.696,33.905,842796,0
+FICO.US,D,20060823,000000,33.786,34.123,33.736,34.053,744138,0
+FICO.US,D,20060824,000000,34.103,34.312,33.209,33.338,576491,0
+FICO.US,D,20060825,000000,33.309,33.557,33.12,33.428,339038,0
+FICO.US,D,20060828,000000,33.398,33.577,33.239,33.478,462101,0
+FICO.US,D,20060829,000000,33.647,33.975,33.517,33.955,916131,0
+FICO.US,D,20060830,000000,33.935,35.659,33.935,35.085,1236605,0
+FICO.US,D,20060831,000000,35.085,35.115,34.698,34.708,668888,0
+FICO.US,D,20060901,000000,34.698,35.501,34.698,35.244,562670,0
+FICO.US,D,20060905,000000,35.254,35.264,34.886,35.005,511729,0
+FICO.US,D,20060906,000000,34.856,34.886,34.421,34.778,558737,0
+FICO.US,D,20060907,000000,34.649,34.748,34.153,34.569,751806,0
+FICO.US,D,20060908,000000,34.599,34.826,34.371,34.748,529482,0
+FICO.US,D,20060911,000000,34.549,35.678,34.391,35.441,927324,0
+FICO.US,D,20060912,000000,35.431,36.024,34.798,35.855,789028,0
+FICO.US,D,20060913,000000,35.757,36.491,35.51,36.401,816266,0
+FICO.US,D,20060914,000000,36.401,37.057,36.172,36.68,907656,0
+FICO.US,D,20060915,000000,36.729,37.037,35.984,36.063,752612,0
+FICO.US,D,20060918,000000,35.955,36.133,35.589,36.024,542291,0
+FICO.US,D,20060919,000000,36.004,36.381,35.835,36.351,564486,0
+FICO.US,D,20060920,000000,36.421,36.997,36.322,36.878,500833,0
+FICO.US,D,20060921,000000,36.868,36.878,35.895,36.113,671512,0
+FICO.US,D,20060922,000000,36.044,36.153,35.539,35.707,975745,0
+FICO.US,D,20060925,000000,35.659,36.004,35.539,35.955,370206,0
+FICO.US,D,20060926,000000,35.965,36.421,35.766,36.401,443841,0
+FICO.US,D,20060927,000000,36.381,36.58,35.915,35.984,585770,0
+FICO.US,D,20060928,000000,35.945,36.58,35.935,36.58,487420,0
+FICO.US,D,20060929,000000,36.53,36.58,36.073,36.252,469666,0
+FICO.US,D,20061002,000000,36.133,36.282,35.727,35.845,486410,0
+FICO.US,D,20061003,000000,35.786,36.242,35.776,35.945,246130,0
+FICO.US,D,20061004,000000,35.875,36.68,35.806,36.67,373030,0
+FICO.US,D,20061005,000000,36.57,36.68,36.252,36.6,425281,0
+FICO.US,D,20061006,000000,36.431,36.58,36.063,36.491,239776,0
+FICO.US,D,20061009,000000,36.391,36.57,36.044,36.481,266004,0
+FICO.US,D,20061010,000000,36.471,36.66,36.093,36.222,279722,0
+FICO.US,D,20061011,000000,36.083,36.351,35.925,36.212,268929,0
+FICO.US,D,20061012,000000,36.242,36.322,35.707,35.786,830185,0
+FICO.US,D,20061013,000000,35.825,36.014,35.669,35.875,648915,0
+FICO.US,D,20061016,000000,36.024,36.68,35.885,36.212,3259105,0
+FICO.US,D,20061017,000000,36.212,36.212,35.875,35.945,530494,0
+FICO.US,D,20061018,000000,35.431,35.806,35.303,35.53,1689321,0
+FICO.US,D,20061019,000000,35.341,35.579,35.341,35.549,874165,0
+FICO.US,D,20061020,000000,35.549,35.984,35.411,35.885,482775,0
+FICO.US,D,20061023,000000,35.766,36.709,35.766,36.699,778540,0
+FICO.US,D,20061024,000000,36.58,36.58,35.885,36.034,441822,0
+FICO.US,D,20061025,000000,36.034,36.282,35.825,36.083,297273,0
+FICO.US,D,20061026,000000,36.202,36.202,35.579,36.162,472794,0
+FICO.US,D,20061027,000000,36.034,36.232,35.905,35.975,530695,0
+FICO.US,D,20061030,000000,35.994,36.749,35.994,36.64,538867,0
+FICO.US,D,20061031,000000,36.749,36.908,36.113,36.312,358201,0
+FICO.US,D,20061101,000000,36.56,36.68,35.935,36.143,1091144,0
+FICO.US,D,20061102,000000,36.182,39.983,36.083,39.566,3390949,0
+FICO.US,D,20061103,000000,39.556,39.775,38.314,38.791,1695979,0
+FICO.US,D,20061106,000000,38.612,39.477,38.562,39.268,849048,0
+FICO.US,D,20061107,000000,39.159,40.397,39.129,40.289,1004191,0
+FICO.US,D,20061108,000000,40.22,41.239,40.152,41.011,1237106,0
+FICO.US,D,20061109,000000,41.189,41.189,40.25,40.387,825344,0
+FICO.US,D,20061110,000000,40.545,41.259,40.2,40.823,712064,0
+FICO.US,D,20061113,000000,40.794,41.001,40.377,40.784,812531,0
+FICO.US,D,20061114,000000,40.694,41.299,40.615,41.239,763809,0
+FICO.US,D,20061115,000000,41.141,41.686,41.121,41.517,914313,0
+FICO.US,D,20061116,000000,41.617,42.072,41.229,41.983,942859,0
+FICO.US,D,20061117,000000,41.883,42.052,41.428,41.627,748076,0
+FICO.US,D,20061120,000000,41.418,42.102,40.873,41.993,742325,0
+FICO.US,D,20061121,000000,41.637,41.854,41.358,41.815,587485,0
+FICO.US,D,20061122,000000,41.686,41.923,41.547,41.696,468152,0
+FICO.US,D,20061124,000000,41.537,42.598,41.309,42.181,653153,0
+FICO.US,D,20061127,000000,41.983,42.112,40.912,40.982,821408,0
+FICO.US,D,20061128,000000,40.794,40.814,40.279,40.704,1508857,0
+FICO.US,D,20061129,000000,40.714,41.131,40.615,40.843,965555,0
+FICO.US,D,20061130,000000,40.922,41.388,40.893,41.259,698745,0
+FICO.US,D,20061201,000000,41.289,42.251,41.239,42.221,1426344,0
+FICO.US,D,20061204,000000,42.181,42.369,41.883,42.003,661930,0
+FICO.US,D,20061205,000000,42.082,42.151,41.667,41.923,312605,0
+FICO.US,D,20061206,000000,41.805,41.805,41.398,41.587,326022,0
+FICO.US,D,20061207,000000,41.577,41.587,41.011,41.101,887985,0
+FICO.US,D,20061208,000000,40.992,41.368,40.843,41.131,542291,0
+FICO.US,D,20061211,000000,41.031,41.498,40.863,41.378,450398,0
+FICO.US,D,20061212,000000,41.229,41.289,40.893,41.051,299493,0
+FICO.US,D,20061213,000000,41.438,41.923,41.388,41.755,976552,0
+FICO.US,D,20061214,000000,41.933,42.548,41.835,42.102,831695,0
+FICO.US,D,20061215,000000,41.983,42.32,41.498,41.517,1017004,0
+FICO.US,D,20061218,000000,41.716,41.716,41.358,41.378,826552,0
+FICO.US,D,20061219,000000,40.853,41.141,40.694,40.942,352653,0
+FICO.US,D,20061220,000000,40.962,41.458,40.942,41.219,207698,0
+FICO.US,D,20061221,000000,41.239,41.398,40.764,40.942,324206,0
+FICO.US,D,20061222,000000,40.843,40.962,40.476,40.605,223031,0
+FICO.US,D,20061226,000000,40.605,41.061,40.427,40.912,131841,0
+FICO.US,D,20061227,000000,40.912,41.041,40.704,40.734,207698,0
+FICO.US,D,20061228,000000,40.744,40.843,40.476,40.684,212842,0
+FICO.US,D,20061229,000000,40.585,40.734,40.032,40.299,320370,0
+FICO.US,D,20070103,000000,39.854,40.744,39.854,40.161,747976,0
+FICO.US,D,20070104,000000,40.122,40.615,40.052,40.496,656378,0
+FICO.US,D,20070105,000000,39.705,40.25,39.705,40.042,563679,0
+FICO.US,D,20070108,000000,39.933,40.328,39.825,39.993,479147,0
+FICO.US,D,20070109,000000,39.923,40.23,39.795,40.072,404603,0
+FICO.US,D,20070110,000000,39.953,40.486,39.854,40.417,305139,0
+FICO.US,D,20070111,000000,40.417,40.972,40.21,40.724,404603,0
+FICO.US,D,20070112,000000,40.784,41.239,40.724,41.199,364758,0
+FICO.US,D,20070116,000000,41.329,41.338,41.031,41.141,320775,0
+FICO.US,D,20070117,000000,40.942,41.101,40.704,40.912,330057,0
+FICO.US,D,20070118,000000,40.992,41.478,40.784,41.199,561158,0
+FICO.US,D,20070119,000000,41.091,41.378,40.942,41.309,429416,0
+FICO.US,D,20070122,000000,41.219,41.239,40.674,40.704,506482,0
+FICO.US,D,20070123,000000,40.734,40.774,40.417,40.684,954461,0
+FICO.US,D,20070124,000000,40.645,41.121,40.535,40.645,685029,0
+FICO.US,D,20070125,000000,41.388,41.388,39.805,40.506,799620,0
+FICO.US,D,20070126,000000,40.545,40.545,39.903,39.983,814448,0
+FICO.US,D,20070129,000000,40.102,40.25,39.745,39.953,370908,0
+FICO.US,D,20070130,000000,39.933,40.102,39.268,39.626,909270,0
+FICO.US,D,20070131,000000,39.636,39.685,38.791,39.477,791350,0
+FICO.US,D,20070201,000000,39.457,39.795,39.447,39.685,474910,0
+FICO.US,D,20070202,000000,39.675,39.815,39.457,39.566,228780,0
+FICO.US,D,20070205,000000,39.477,40.062,39.367,39.884,410656,0
+FICO.US,D,20070206,000000,40.102,40.152,39.755,40.142,290311,0
+FICO.US,D,20070207,000000,40.082,40.23,39.884,40.072,373332,0
+FICO.US,D,20070208,000000,40.042,40.397,40.042,40.161,299994,0
+FICO.US,D,20070209,000000,40.082,40.299,39.417,39.566,244111,0
+FICO.US,D,20070212,000000,39.646,39.795,39.556,39.665,318053,0
+FICO.US,D,20070213,000000,39.884,39.884,39.258,39.358,282681,0
+FICO.US,D,20070214,000000,39.358,39.437,39.089,39.278,607133,0
+FICO.US,D,20070215,000000,39.278,39.417,39.159,39.218,462907,0
+FICO.US,D,20070216,000000,39.228,39.497,39.099,39.397,184293,0
+FICO.US,D,20070220,000000,39.258,39.983,39.238,39.913,499021,0
+FICO.US,D,20070221,000000,39.795,40.042,39.626,39.805,285974,0
+FICO.US,D,20070222,000000,39.775,39.953,39.576,39.903,276393,0
+FICO.US,D,20070223,000000,39.834,39.943,39.626,39.795,257329,0
+FICO.US,D,20070226,000000,39.785,40.003,39.566,39.616,627431,0
+FICO.US,D,20070227,000000,39.149,39.367,38.393,38.622,742528,0
+FICO.US,D,20070228,000000,38.721,38.96,38.314,38.691,802746,0
+FICO.US,D,20070301,000000,38.314,39.159,38.027,38.87,614649,0
+FICO.US,D,20070302,000000,38.84,38.84,38.176,38.185,374138,0
+FICO.US,D,20070305,000000,38.126,38.383,37.76,37.76,641050,0
+FICO.US,D,20070306,000000,37.909,38.453,37.829,38.334,807289,0
+FICO.US,D,20070307,000000,38.264,38.582,38.185,38.423,516973,0
+FICO.US,D,20070308,000000,38.542,38.622,37.899,38.047,896258,0
+FICO.US,D,20070309,000000,38.274,38.274,37.72,37.839,388158,0
+FICO.US,D,20070312,000000,37.909,38.443,37.869,38.225,416202,0
+FICO.US,D,20070313,000000,38.067,38.077,37.493,37.542,265395,0
+FICO.US,D,20070314,000000,37.562,37.69,37.127,37.641,785194,0
+FICO.US,D,20070315,000000,37.641,37.77,37.316,37.611,557324,0
+FICO.US,D,20070316,000000,37.69,37.78,37.226,37.464,430526,0
+FICO.US,D,20070319,000000,37.77,37.919,37.522,37.641,608971,0
+FICO.US,D,20070320,000000,37.611,37.939,37.602,37.919,401374,0
+FICO.US,D,20070321,000000,37.919,38.552,37.869,38.343,378476,0
+FICO.US,D,20070322,000000,39.099,39.099,38.245,38.423,255410,0
+FICO.US,D,20070323,000000,38.463,38.512,38.156,38.156,488933,0
+FICO.US,D,20070326,000000,38.264,38.264,37.77,37.919,260554,0
+FICO.US,D,20070327,000000,37.839,38.274,37.829,38.205,323095,0
+FICO.US,D,20070328,000000,38.116,38.166,37.73,38.106,302718,0
+FICO.US,D,20070329,000000,38.254,38.314,37.968,38.156,344785,0
+FICO.US,D,20070330,000000,38.106,38.403,38.106,38.343,419533,0
+FICO.US,D,20070402,000000,38.443,38.622,38.215,38.353,369097,0
+FICO.US,D,20070403,000000,38.492,38.632,38.284,38.324,273264,0
+FICO.US,D,20070404,000000,38.373,38.94,38.225,38.91,455745,0
+FICO.US,D,20070405,000000,38.96,38.96,38.661,38.84,214455,0
+FICO.US,D,20070409,000000,38.831,38.99,38.532,38.91,264186,0
+FICO.US,D,20070410,000000,38.91,39.159,38.86,39.109,530087,0
+FICO.US,D,20070411,000000,39.149,39.973,39.039,39.854,974436,0
+FICO.US,D,20070412,000000,39.705,39.745,39.139,39.447,868920,0
+FICO.US,D,20070413,000000,39.487,40.476,39.328,39.864,392801,0
+FICO.US,D,20070416,000000,39.973,40.308,39.973,40.2,565697,0
+FICO.US,D,20070417,000000,36.709,37.522,36.202,36.759,6175277,0
+FICO.US,D,20070418,000000,36.431,37.276,36.381,36.66,1234121,0
+FICO.US,D,20070419,000000,36.411,36.828,36.302,36.63,1515212,0
+FICO.US,D,20070420,000000,36.739,36.809,36.212,36.65,1870992,0
+FICO.US,D,20070423,000000,36.65,36.68,36.212,36.58,697287,0
+FICO.US,D,20070424,000000,36.54,36.858,36.312,36.491,965504,0
+FICO.US,D,20070425,000000,36.51,36.63,36.232,36.322,886875,0
+FICO.US,D,20070426,000000,36.133,36.709,36.024,36.242,908039,0
+FICO.US,D,20070427,000000,36.162,36.262,35.579,35.796,1066408,0
+FICO.US,D,20070430,000000,35.796,35.885,35.371,35.401,976048,0
+FICO.US,D,20070501,000000,35.391,35.717,35.391,35.678,823124,0
+FICO.US,D,20070502,000000,35.639,35.835,35.371,35.401,966768,0
+FICO.US,D,20070503,000000,35.341,35.885,35.293,35.885,1211486,0
+FICO.US,D,20070504,000000,35.915,35.935,35.273,35.52,1248503,0
+FICO.US,D,20070507,000000,35.501,35.815,35.461,35.697,797931,0
+FICO.US,D,20070508,000000,35.639,36.222,35.421,36.044,947499,0
+FICO.US,D,20070509,000000,35.845,35.994,35.579,35.589,1225230,0
+FICO.US,D,20070510,000000,35.441,35.727,35.341,35.431,926722,0
+FICO.US,D,20070511,000000,35.619,35.915,35.579,35.717,611795,0
+FICO.US,D,20070514,000000,35.688,35.757,35.055,35.164,491658,0
+FICO.US,D,20070515,000000,35.293,35.391,34.679,34.728,1122112,0
+FICO.US,D,20070516,000000,34.768,35.105,34.738,35.085,1031932,0
+FICO.US,D,20070517,000000,35.065,35.579,35.045,35.361,976755,0
+FICO.US,D,20070518,000000,35.371,36.292,35.273,36.222,1249816,0
+FICO.US,D,20070521,000000,36.192,36.381,35.766,36.242,907556,0
+FICO.US,D,20070522,000000,36.312,36.769,36.242,36.68,611571,0
+FICO.US,D,20070523,000000,36.6,36.838,36.481,36.55,469666,0
+FICO.US,D,20070524,000000,36.55,36.958,36.421,36.481,627026,0
+FICO.US,D,20070525,000000,36.62,36.858,36.54,36.799,385837,0
+FICO.US,D,20070529,000000,36.818,37.057,36.65,36.729,422510,0
+FICO.US,D,20070530,000000,36.65,37.336,36.62,37.017,900292,0
+FICO.US,D,20070531,000000,37.087,37.75,37.007,37.522,736072,0
+FICO.US,D,20070601,000000,37.473,37.572,37.226,37.435,457559,0
+FICO.US,D,20070604,000000,37.196,37.7,37.137,37.7,866299,0
+FICO.US,D,20070605,000000,37.473,37.8,37.356,37.71,435166,0
+FICO.US,D,20070606,000000,37.72,37.77,37.316,37.366,1117981,0
+FICO.US,D,20070607,000000,37.206,37.276,36.5,36.5,849855,0
+FICO.US,D,20070608,000000,36.818,37.246,36.68,37.176,418924,0
+FICO.US,D,20070611,000000,37.176,37.296,36.769,36.858,459830,0
+FICO.US,D,20070612,000000,36.809,36.987,36.55,36.779,944876,0
+FICO.US,D,20070613,000000,36.958,36.977,36.53,36.759,573160,0
+FICO.US,D,20070614,000000,36.739,37.137,36.53,36.729,478844,0
+FICO.US,D,20070615,000000,36.68,36.68,36.481,36.59,724369,0
+FICO.US,D,20070618,000000,36.63,36.938,36.481,36.888,539571,0
+FICO.US,D,20070619,000000,36.68,36.928,36.53,36.689,380594,0
+FICO.US,D,20070620,000000,36.709,36.968,36.58,36.759,457053,0
+FICO.US,D,20070621,000000,36.59,36.948,36.381,36.789,443435,0
+FICO.US,D,20070622,000000,36.789,36.828,36.55,36.55,667075,0
+FICO.US,D,20070625,000000,36.461,37.097,36.401,36.918,604832,0
+FICO.US,D,20070626,000000,37.127,37.176,36.749,36.938,601808,0
+FICO.US,D,20070627,000000,36.779,37.375,36.57,37.196,688056,0
+FICO.US,D,20070628,000000,37.127,37.356,36.918,37.057,680289,0
+FICO.US,D,20070629,000000,37.176,40.358,37.176,39.775,4266631,0
+FICO.US,D,20070702,000000,39.705,40.22,39.665,40.18,1037481,0
+FICO.US,D,20070703,000000,40.171,40.25,39.903,39.953,205074,0
+FICO.US,D,20070705,000000,39.606,39.755,38.821,39.646,1125739,0
+FICO.US,D,20070706,000000,39.646,39.923,39.338,39.884,327735,0
+FICO.US,D,20070709,000000,39.854,39.854,39.358,39.675,207799,0
+FICO.US,D,20070710,000000,39.457,39.507,38.84,38.88,375449,0
+FICO.US,D,20070711,000000,38.95,39.129,38.831,39.059,276090,0
+FICO.US,D,20070712,000000,39.159,39.477,38.821,39.119,434470,0
+FICO.US,D,20070713,000000,39.059,39.188,38.791,39.129,282646,0
+FICO.US,D,20070716,000000,39.059,39.159,38.771,38.91,468457,0
+FICO.US,D,20070717,000000,39.059,39.288,38.87,39,1275742,0
+FICO.US,D,20070718,000000,38.91,39.159,38.582,39.129,451608,0
+FICO.US,D,20070719,000000,39.089,39.487,39.059,39.417,262371,0
+FICO.US,D,20070720,000000,39.348,39.377,38.542,38.562,559946,0
+FICO.US,D,20070723,000000,38.661,39.059,38.264,38.363,414688,0
+FICO.US,D,20070724,000000,38.136,38.205,37.276,37.454,550364,0
+FICO.US,D,20070725,000000,37.611,38.037,37.226,37.819,989967,0
+FICO.US,D,20070726,000000,37.72,38.383,36.809,37.346,1754182,0
+FICO.US,D,20070727,000000,37.454,38.492,37.157,38.136,1141275,0
+FICO.US,D,20070730,000000,38.403,38.92,38.205,38.811,1004896,0
+FICO.US,D,20070731,000000,38.98,39.526,38.661,38.92,965050,0
+FICO.US,D,20070801,000000,38.88,39.288,37.621,38.116,1477788,0
+FICO.US,D,20070802,000000,38.235,38.89,38.077,38.701,862264,0
+FICO.US,D,20070803,000000,38.602,38.622,37.641,37.72,616941,0
+FICO.US,D,20070806,000000,37.76,37.869,37.017,37.473,930557,0
+FICO.US,D,20070807,000000,37.157,37.582,36.908,37.186,887477,0
+FICO.US,D,20070808,000000,37.087,37.513,35.855,36.421,1338483,0
+FICO.US,D,20070809,000000,35.984,36.481,35.451,35.688,2023312,0
+FICO.US,D,20070810,000000,35.313,36.361,35.244,36.202,1074643,0
+FICO.US,D,20070813,000000,36.222,37.117,36.222,36.59,523228,0
+FICO.US,D,20070814,000000,36.59,36.729,36.004,36.044,806074,0
+FICO.US,D,20070815,000000,36.044,36.62,35.303,35.341,1132703,0
+FICO.US,D,20070816,000000,35.214,36.371,35.025,36.024,1113032,0
+FICO.US,D,20070817,000000,36.739,36.739,35.678,36.123,287993,0
+FICO.US,D,20070820,000000,36.093,36.381,35.431,35.589,683916,0
+FICO.US,D,20070821,000000,35.481,35.875,35.431,35.717,639637,0
+FICO.US,D,20070822,000000,36.024,36.242,35.659,35.915,348519,0
+FICO.US,D,20070823,000000,36.083,36.083,35.639,35.766,233521,0
+FICO.US,D,20070824,000000,35.659,36.381,35.589,36.282,330360,0
+FICO.US,D,20070827,000000,36.262,36.421,35.855,36.024,275381,0
+FICO.US,D,20070828,000000,35.786,35.786,35.194,35.441,716599,0
+FICO.US,D,20070829,000000,35.619,35.945,35.51,35.915,262873,0
+FICO.US,D,20070830,000000,35.796,36.64,35.688,35.994,585972,0
+FICO.US,D,20070831,000000,36.381,36.779,35.955,36.67,613913,0
+FICO.US,D,20070904,000000,36.59,37.631,36.5,37.425,509106,0
+FICO.US,D,20070905,000000,37.356,38.096,36.888,37.67,679077,0
+FICO.US,D,20070906,000000,37.7,37.948,36.898,37.651,733347,0
+FICO.US,D,20070907,000000,37.296,37.7,36.719,37.147,575985,0
+FICO.US,D,20070910,000000,37.176,37.493,36.212,36.411,637115,0
+FICO.US,D,20070911,000000,36.56,36.928,36.133,36.65,547236,0
+FICO.US,D,20070912,000000,36.62,36.977,36.331,36.62,439100,0
+FICO.US,D,20070913,000000,36.789,37.296,36.312,36.789,455038,0
+FICO.US,D,20070914,000000,36.5,37.464,35.935,37.196,374743,0
+FICO.US,D,20070917,000000,37.027,37.057,36.431,36.66,408031,0
+FICO.US,D,20070918,000000,36.858,36.958,36.282,36.68,866299,0
+FICO.US,D,20070919,000000,36.958,37.385,36.898,37.027,524439,0
+FICO.US,D,20070920,000000,37.037,37.057,36.431,36.451,527262,0
+FICO.US,D,20070921,000000,36.67,36.67,35.855,36.073,736172,0
+FICO.US,D,20070924,000000,36.034,36.133,35.629,35.707,651035,0
+FICO.US,D,20070925,000000,35.678,35.975,35.609,35.796,299593,0
+FICO.US,D,20070926,000000,35.915,36.014,35.589,35.835,428712,0
+FICO.US,D,20070927,000000,35.975,36.083,35.678,36.083,272459,0
+FICO.US,D,20070928,000000,36.083,36.093,35.659,35.796,386040,0
+FICO.US,D,20071001,000000,35.707,36.004,35.697,35.955,866400,0
+FICO.US,D,20071002,000000,35.935,36.431,35.737,36.292,621682,0
+FICO.US,D,20071003,000000,36.162,36.53,36.162,36.371,643569,0
+FICO.US,D,20071004,000000,36.5,36.55,36.133,36.212,206790,0
+FICO.US,D,20071005,000000,36.401,36.729,36.232,36.729,294549,0
+FICO.US,D,20071008,000000,36.65,36.928,36.62,36.828,454635,0
+FICO.US,D,20071009,000000,36.848,36.848,36.5,36.779,265395,0
+FICO.US,D,20071010,000000,36.719,36.729,36.371,36.52,220812,0
+FICO.US,D,20071011,000000,36.61,36.63,35.885,36.153,292230,0
+FICO.US,D,20071012,000000,36.252,36.451,35.737,35.885,364858,0
+FICO.US,D,20071015,000000,35.835,35.895,35.569,35.707,724875,0
+FICO.US,D,20071016,000000,35.609,35.806,35.539,35.629,431836,0
+FICO.US,D,20071017,000000,35.845,35.885,35.501,35.737,392091,0
+FICO.US,D,20071018,000000,35.53,35.845,35.441,35.757,1325069,0
+FICO.US,D,20071019,000000,35.757,35.865,34.45,34.519,915120,0
+FICO.US,D,20071022,000000,34.489,34.489,33.428,33.915,986135,0
+FICO.US,D,20071023,000000,33.975,34.361,33.955,34.331,484595,0
+FICO.US,D,20071024,000000,34.153,34.312,33.706,34.173,629044,0
+FICO.US,D,20071025,000000,34.331,34.529,33.637,33.855,708730,0
+FICO.US,D,20071026,000000,34.222,34.222,33.716,33.975,393103,0
+FICO.US,D,20071029,000000,34.182,34.232,33.786,33.994,435671,0
+FICO.US,D,20071030,000000,33.845,34.043,33.706,33.756,612703,0
+FICO.US,D,20071031,000000,35.984,37.78,35.984,37.592,3981457,0
+FICO.US,D,20071101,000000,37.395,37.592,36.938,37.037,1182029,0
+FICO.US,D,20071102,000000,37.246,37.631,36.481,37.216,1213403,0
+FICO.US,D,20071105,000000,36.898,37.356,36.858,37.047,528375,0
+FICO.US,D,20071106,000000,37.127,37.127,36.68,36.809,450499,0
+FICO.US,D,20071107,000000,36.451,36.878,36.451,36.699,1040100,0
+FICO.US,D,20071108,000000,36.6,37.077,36.411,36.739,786624,0
+FICO.US,D,20071109,000000,36.51,37.651,36.381,37.256,915019,0
+FICO.US,D,20071112,000000,37.067,39.029,37.067,38.92,1751357,0
+FICO.US,D,20071113,000000,39.019,39.765,38.423,39.636,2028757,0
+FICO.US,D,20071114,000000,39.655,40.152,38.89,38.93,1137141,0
+FICO.US,D,20071115,000000,38.801,39.457,38.801,38.95,882861,0
+FICO.US,D,20071116,000000,39,40.279,38.9,39.576,1065320,0
+FICO.US,D,20071119,000000,39.457,39.596,38.99,39.258,658298,0
+FICO.US,D,20071120,000000,39.258,39.258,37.661,38.067,1517129,0
+FICO.US,D,20071121,000000,37.978,37.978,37.435,37.473,438998,0
+FICO.US,D,20071123,000000,37.631,38.393,37.542,38.067,174410,0
+FICO.US,D,20071126,000000,38.037,38.037,37.157,37.375,694310,0
+FICO.US,D,20071127,000000,37.425,37.8,36.977,37.166,615124,0
+FICO.US,D,20071128,000000,37.166,37.552,36.958,37.395,681902,0
+FICO.US,D,20071129,000000,37.176,37.286,36.62,36.997,1001471,0
+FICO.US,D,20071130,000000,37.236,37.266,36.361,36.64,766331,0
+FICO.US,D,20071203,000000,36.431,36.431,35.766,35.766,513343,0
+FICO.US,D,20071204,000000,35.53,36.222,35.53,35.945,696427,0
+FICO.US,D,20071205,000000,36.232,36.381,35.539,35.815,979780,0
+FICO.US,D,20071206,000000,35.697,36.282,35.471,36.083,547538,0
+FICO.US,D,20071207,000000,36.083,36.192,35.678,35.747,446367,0
+FICO.US,D,20071210,000000,35.589,36.073,35.589,36.004,304689,0
+FICO.US,D,20071211,000000,35.975,36.073,34.569,34.718,578104,0
+FICO.US,D,20071212,000000,35.273,35.451,34.698,35.025,639334,0
+FICO.US,D,20071213,000000,34.788,35.005,33.577,34.758,1383401,0
+FICO.US,D,20071214,000000,34.629,34.807,34.212,34.411,557523,0
+FICO.US,D,20071217,000000,34.322,34.876,34.123,34.302,497606,0
+FICO.US,D,20071218,000000,34.549,34.698,33.865,33.965,400179,0
+FICO.US,D,20071219,000000,33.994,33.994,33.299,33.438,516572,0
+FICO.US,D,20071220,000000,33.706,33.756,33.179,33.408,584959,0
+FICO.US,D,20071221,000000,33.835,33.835,32.466,32.655,1152678,0
+FICO.US,D,20071224,000000,32.565,33.547,32.535,33.418,308457,0
+FICO.US,D,20071226,000000,33.507,33.527,32.804,33.358,354670,0
+FICO.US,D,20071227,000000,33.309,33.448,32.476,32.575,339842,0
+FICO.US,D,20071228,000000,32.615,32.774,31.961,32.12,512664,0
+FICO.US,D,20071231,000000,32.09,32.189,31.803,31.871,521184,0
+FICO.US,D,20080102,000000,32.001,32.001,31.049,31.168,636103,0
+FICO.US,D,20080103,000000,31.278,31.278,30.335,30.464,785865,0
+FICO.US,D,20080104,000000,30.117,30.415,29.888,30.196,979577,0
+FICO.US,D,20080107,000000,30.226,30.464,29.689,29.878,491150,0
+FICO.US,D,20080108,000000,30.067,30.067,28.868,28.898,668990,0
+FICO.US,D,20080109,000000,28.779,28.907,27.798,27.896,1629216,0
+FICO.US,D,20080110,000000,27.768,28.541,27.628,28.214,611693,0
+FICO.US,D,20080111,000000,28.045,28.413,27.263,28.244,1045651,0
+FICO.US,D,20080114,000000,28.304,28.551,28.015,28.095,647922,0
+FICO.US,D,20080115,000000,26.272,26.272,22.653,22.713,5173786,0
+FICO.US,D,20080116,000000,22.663,24.237,22.457,23.483,2148612,0
+FICO.US,D,20080117,000000,23.434,23.483,22.109,22.367,1761082,0
+FICO.US,D,20080118,000000,22.427,22.762,21.96,22.407,1135773,0
+FICO.US,D,20080122,000000,21.462,22.534,21.403,21.87,989462,0
+FICO.US,D,20080123,000000,21.612,22.288,21.007,21.83,1797508,0
+FICO.US,D,20080124,000000,22.089,23.354,21.731,23.118,1510480,0
+FICO.US,D,20080125,000000,23.325,23.543,22.82,23.483,1401747,0
+FICO.US,D,20080128,000000,23.227,23.871,22.9,23.871,1055816,0
+FICO.US,D,20080129,000000,24.118,25.766,23.931,25.577,1686652,0
+FICO.US,D,20080130,000000,25.389,25.587,25.329,25.527,2760592,0
+FICO.US,D,20080131,000000,25.339,25.467,24.912,25.279,894130,0
+FICO.US,D,20080201,000000,25.429,25.617,24.574,25.547,679784,0
+FICO.US,D,20080204,000000,25.577,25.666,25.23,25.467,486209,0
+FICO.US,D,20080205,000000,25.051,25.15,24.822,25.031,640983,0
+FICO.US,D,20080206,000000,25.111,25.27,24.504,24.534,632977,0
+FICO.US,D,20080207,000000,24.425,24.733,24.207,24.425,509711,0
+FICO.US,D,20080208,000000,24.295,24.514,23.841,24.207,553439,0
+FICO.US,D,20080211,000000,24.108,24.305,23.632,24.167,670805,0
+FICO.US,D,20080212,000000,24.345,24.972,24.039,24.842,716008,0
+FICO.US,D,20080213,000000,25.071,25.081,24.813,25.001,428492,0
+FICO.US,D,20080214,000000,25.14,25.14,24.773,24.842,427905,0
+FICO.US,D,20080215,000000,24.733,24.743,24.325,24.534,359308,0
+FICO.US,D,20080219,000000,24.733,24.783,24.079,24.227,425464,0
+FICO.US,D,20080220,000000,24.266,24.514,23.911,24.494,373019,0
+FICO.US,D,20080221,000000,24.683,24.872,24.177,24.266,501767,0
+FICO.US,D,20080222,000000,24.295,24.295,23.029,23.732,489033,0
+FICO.US,D,20080225,000000,23.642,23.931,23.167,23.831,524238,0
+FICO.US,D,20080226,000000,23.792,24.455,23.712,24.158,405610,0
+FICO.US,D,20080227,000000,24.059,24.395,23.861,24.315,374543,0
+FICO.US,D,20080228,000000,24.138,24.286,23.384,23.623,453759,0
+FICO.US,D,20080229,000000,23.207,23.424,22.92,22.999,583646,0
+FICO.US,D,20080303,000000,22.9,22.92,22.198,22.475,473368,0
+FICO.US,D,20080304,000000,22.238,22.484,22.168,22.297,462907,0
+FICO.US,D,20080305,000000,22.437,22.999,22.307,22.979,401575,0
+FICO.US,D,20080306,000000,22.83,22.969,22.524,22.574,407167,0
+FICO.US,D,20080307,000000,22.278,22.733,22.039,22.218,393405,0
+FICO.US,D,20080310,000000,22.268,22.771,22.069,22.248,293137,0
+FICO.US,D,20080311,000000,22.8,22.8,22.049,22.457,304736,0
+FICO.US,D,20080312,000000,22.624,22.8,22.188,22.564,242095,0
+FICO.US,D,20080313,000000,22.228,22.564,21.92,22.407,420237,0
+FICO.US,D,20080314,000000,22.673,22.683,21.314,21.721,588596,0
+FICO.US,D,20080317,000000,21.147,21.305,20.521,20.649,560855,0
+FICO.US,D,20080318,000000,20.779,22.069,20.749,21.97,435364,0
+FICO.US,D,20080319,000000,22.039,22.258,21.532,21.532,405610,0
+FICO.US,D,20080320,000000,21.512,21.96,20.918,21.87,430324,0
+FICO.US,D,20080324,000000,21.989,22.999,21.97,22.85,430122,0
+FICO.US,D,20080325,000000,22.93,23.118,22.703,22.969,663790,0
+FICO.US,D,20080326,000000,22.86,23.009,22.494,22.84,368389,0
+FICO.US,D,20080327,000000,22.9,22.95,22.504,22.673,395323,0
+FICO.US,D,20080328,000000,22.653,22.683,21.95,22.009,384074,0
+FICO.US,D,20080331,000000,21.89,21.9,21.195,21.333,948090,0
+FICO.US,D,20080401,000000,21.333,22.427,21.215,22.317,591521,0
+FICO.US,D,20080402,000000,22.644,23.722,22.198,23.424,963438,0
+FICO.US,D,20080403,000000,23.463,24.098,23.187,23.951,661119,0
+FICO.US,D,20080404,000000,23.891,24.345,23.473,24.167,372433,0
+FICO.US,D,20080407,000000,24.564,24.564,23.831,24.148,277602,0
+FICO.US,D,20080408,000000,23.989,24.962,23.861,24.713,502006,0
+FICO.US,D,20080409,000000,24.693,24.793,24.375,24.435,392091,0
+FICO.US,D,20080410,000000,24.385,25.23,24.227,24.902,359095,0
+FICO.US,D,20080411,000000,24.663,24.842,24.089,24.375,284149,0
+FICO.US,D,20080414,000000,24.256,24.604,24.197,24.315,368746,0
+FICO.US,D,20080415,000000,24.484,24.693,24.256,24.564,235324,0
+FICO.US,D,20080416,000000,24.584,25.14,24.465,25.031,337714,0
+FICO.US,D,20080417,000000,24.982,25.369,24.902,25.091,335487,0
+FICO.US,D,20080418,000000,25.399,25.577,25.21,25.419,262941,0
+FICO.US,D,20080421,000000,25.279,25.449,25.041,25.349,313443,0
+FICO.US,D,20080422,000000,25.25,25.25,24.564,24.872,397179,0
+FICO.US,D,20080423,000000,24.991,25.587,24.842,25.547,325517,0
+FICO.US,D,20080424,000000,25.517,26.718,25.389,26.331,345824,0
+FICO.US,D,20080425,000000,26.351,26.559,25.845,26.47,218402,0
+FICO.US,D,20080428,000000,26.391,26.401,25.776,26.202,610100,0
+FICO.US,D,20080429,000000,24.912,24.922,21.562,23.059,2856466,0
+FICO.US,D,20080430,000000,23.277,24.882,22.93,24.554,1119390,0
+FICO.US,D,20080501,000000,24.425,24.425,23.384,24.345,841523,0
+FICO.US,D,20080502,000000,24.484,24.504,23.871,24.315,591930,0
+FICO.US,D,20080505,000000,24.069,24.069,22.494,22.743,1015323,0
+FICO.US,D,20080506,000000,22.564,23.513,22.504,23.277,687910,0
+FICO.US,D,20080507,000000,23.354,23.354,22.554,22.673,491861,0
+FICO.US,D,20080508,000000,22.79,23.128,22.663,22.979,433103,0
+FICO.US,D,20080509,000000,22.723,23.257,22.723,22.959,315333,0
+FICO.US,D,20080512,000000,22.88,23.453,22.753,23.404,474062,0
+FICO.US,D,20080513,000000,23.483,24.425,23.483,24.029,407948,0
+FICO.US,D,20080514,000000,24.049,24.643,23.931,24.059,533856,0
+FICO.US,D,20080515,000000,24.059,24.673,23.861,24.633,150540,0
+FICO.US,D,20080516,000000,24.315,24.952,23.762,24.942,227003,0
+FICO.US,D,20080519,000000,24.643,25.299,24.385,24.425,412797,0
+FICO.US,D,20080520,000000,24.295,25.17,24.295,25.101,364827,0
+FICO.US,D,20080521,000000,25.101,25.458,25.081,25.19,452969,0
+FICO.US,D,20080522,000000,25.17,25.726,25.15,25.349,287712,0
+FICO.US,D,20080523,000000,25.279,25.329,24.912,24.922,253984,0
+FICO.US,D,20080527,000000,25.021,25.419,24.494,24.922,858308,0
+FICO.US,D,20080528,000000,24.982,25.081,24.544,24.683,483037,0
+FICO.US,D,20080529,000000,24.683,25.031,24.614,24.763,555374,0
+FICO.US,D,20080530,000000,24.753,25.081,24.514,25.051,404182,0
+FICO.US,D,20080602,000000,24.932,24.952,23.821,24.079,462228,0
+FICO.US,D,20080603,000000,23.951,24.365,23.732,24.009,568823,0
+FICO.US,D,20080604,000000,23.891,24.445,23.742,24.158,314127,0
+FICO.US,D,20080605,000000,24.305,24.465,23.782,24.217,667678,0
+FICO.US,D,20080606,000000,23.989,24.049,23.543,23.642,336634,0
+FICO.US,D,20080609,000000,23.642,23.642,22.673,22.91,490217,0
+FICO.US,D,20080610,000000,22.79,23.227,22.693,23.167,469784,0
+FICO.US,D,20080611,000000,23.147,23.167,22.564,22.564,649892,0
+FICO.US,D,20080612,000000,22.733,23.029,22.504,22.614,281551,0
+FICO.US,D,20080613,000000,22.9,23.207,22.653,22.87,383784,0
+FICO.US,D,20080616,000000,22.713,23.296,22.683,23.079,325437,0
+FICO.US,D,20080617,000000,22.93,23.752,22.93,23.277,457142,0
+FICO.US,D,20080618,000000,22.969,23.147,22.417,23.069,488419,0
+FICO.US,D,20080619,000000,23.118,23.493,22.733,23.354,360332,0
+FICO.US,D,20080620,000000,22.427,23.613,22.407,22.564,432568,0
+FICO.US,D,20080623,000000,22.653,22.79,21.95,21.95,217353,0
+FICO.US,D,20080624,000000,21.95,21.97,21.512,21.741,286472,0
+FICO.US,D,20080625,000000,21.87,22.534,21.532,22.158,289451,0
+FICO.US,D,20080626,000000,21.791,21.96,20.422,20.541,1037484,0
+FICO.US,D,20080627,000000,20.541,20.888,19.985,20.133,4222515,0
+FICO.US,D,20080630,000000,20.024,20.888,19.648,20.591,1096031,0
+FICO.US,D,20080701,000000,20.163,20.739,19.885,20.659,985406,0
+FICO.US,D,20080702,000000,20.709,20.997,20.471,20.669,881561,0
+FICO.US,D,20080703,000000,20.699,20.719,19.202,19.202,698969,0
+FICO.US,D,20080707,000000,19.301,19.479,18.599,18.915,1035618,0
+FICO.US,D,20080708,000000,18.767,19.797,18.767,19.787,522979,0
+FICO.US,D,20080709,000000,19.816,20.014,19.132,19.222,379891,0
+FICO.US,D,20080710,000000,19.282,20.064,19.282,19.668,483067,0
+FICO.US,D,20080711,000000,19.401,20.302,19.212,19.797,677514,0
+FICO.US,D,20080714,000000,19.975,20.213,19.361,19.391,377255,0
+FICO.US,D,20080715,000000,19.182,20.124,18.708,19.431,530736,0
+FICO.US,D,20080716,000000,19.451,20.591,19.242,20.541,536101,0
+FICO.US,D,20080717,000000,20.591,21.423,20.551,21.107,414059,0
+FICO.US,D,20080718,000000,21.185,21.443,20.818,21.363,369873,0
+FICO.US,D,20080721,000000,21.323,21.701,21.037,21.097,196504,0
+FICO.US,D,20080722,000000,20.888,21.741,20.669,21.512,589988,0
+FICO.US,D,20080723,000000,21.482,23.089,21.215,22.82,1145223,0
+FICO.US,D,20080724,000000,20.064,23.286,20.064,21.87,885452,0
+FICO.US,D,20080725,000000,21.81,22.93,21.81,22.437,537230,0
+FICO.US,D,20080728,000000,22.297,22.297,21.572,21.721,412236,0
+FICO.US,D,20080729,000000,21.8,23.137,21.741,23.137,610994,0
+FICO.US,D,20080730,000000,23.059,23.227,22.218,22.634,579978,0
+FICO.US,D,20080731,000000,22.417,22.713,22.069,22.069,274850,0
+FICO.US,D,20080801,000000,22.009,22.268,21.285,22.109,651867,0
+FICO.US,D,20080804,000000,21.92,22.218,20.938,21.512,463276,0
+FICO.US,D,20080805,000000,21.82,22.86,21.582,22.81,568423,0
+FICO.US,D,20080806,000000,22.79,23.632,22.544,23.315,402304,0
+FICO.US,D,20080807,000000,23.049,23.891,22.92,23.315,473264,0
+FICO.US,D,20080808,000000,23.325,24.286,23.325,23.961,431329,0
+FICO.US,D,20080811,000000,23.98,25.121,23.881,24.673,556712,0
+FICO.US,D,20080812,000000,24.783,25.21,24.594,25.091,422080,0
+FICO.US,D,20080813,000000,25.061,26.093,24.922,25.756,727999,0
+FICO.US,D,20080814,000000,25.656,26.321,25.319,25.945,704099,0
+FICO.US,D,20080815,000000,26.311,26.629,25.965,26.441,581301,0
+FICO.US,D,20080818,000000,26.529,26.748,25.766,26.162,597107,0
+FICO.US,D,20080819,000000,25.885,26.262,24.079,24.177,766709,0
+FICO.US,D,20080820,000000,23.999,24.286,23.147,23.374,833732,0
+FICO.US,D,20080821,000000,23.207,23.364,22.534,23.039,751119,0
+FICO.US,D,20080822,000000,23.296,23.871,23.157,23.364,368457,0
+FICO.US,D,20080825,000000,23.137,23.137,22.594,22.634,261416,0
+FICO.US,D,20080826,000000,22.624,22.703,22.258,22.544,494016,0
+FICO.US,D,20080827,000000,22.514,23.019,22.514,22.79,423216,0
+FICO.US,D,20080828,000000,22.683,23.315,22.683,23.157,430449,0
+FICO.US,D,20080829,000000,23.069,23.247,22.9,22.9,517463,0
+FICO.US,D,20080902,000000,23.404,24.098,23.137,23.296,410707,0
+FICO.US,D,20080903,000000,23.286,24.108,23.137,23.752,448090,0
+FICO.US,D,20080904,000000,23.523,24.069,23.513,23.951,641928,0
+FICO.US,D,20080905,000000,23.802,24.039,23.098,23.931,594790,0
+FICO.US,D,20080908,000000,24.753,25.18,23.722,24.295,552004,0
+FICO.US,D,20080909,000000,24.237,25.439,24.237,24.484,742811,0
+FICO.US,D,20080910,000000,24.643,25.091,24.098,24.534,307737,0
+FICO.US,D,20080911,000000,23.98,25.21,23.881,24.862,374621,0
+FICO.US,D,20080912,000000,24.614,25.309,24.295,24.962,516779,0
+FICO.US,D,20080915,000000,24.029,25.071,23.999,24.355,623650,0
+FICO.US,D,20080916,000000,23.752,24.624,23.384,24.554,773488,0
+FICO.US,D,20080917,000000,24.227,24.276,23.039,23.453,981907,0
+FICO.US,D,20080918,000000,23.632,26.123,23.603,24.474,1614039,0
+FICO.US,D,20080919,000000,25.627,27.599,25.081,25.776,1619411,0
+FICO.US,D,20080922,000000,25.776,25.776,24.494,24.673,477674,0
+FICO.US,D,20080923,000000,24.624,25.061,23.931,24.138,596521,0
+FICO.US,D,20080924,000000,24.177,24.276,23.682,23.712,789333,0
+FICO.US,D,20080925,000000,23.811,24.237,23.712,23.782,531233,0
+FICO.US,D,20080926,000000,23.237,24.128,23.237,24.079,1014648,0
+FICO.US,D,20080929,000000,23.782,24.187,22.594,23.049,1413414,0
+FICO.US,D,20080930,000000,23.513,23.513,22.554,22.85,972587,0
+FICO.US,D,20081001,000000,22.703,23.197,22.089,22.377,637844,0
+FICO.US,D,20081002,000000,22.218,22.594,20.709,20.769,679495,0
+FICO.US,D,20081003,000000,21.097,21.225,18.886,19.044,920747,0
+FICO.US,D,20081006,000000,18.489,18.866,17.467,18.242,1306498,0
+FICO.US,D,20081007,000000,18.39,18.619,16.97,16.98,889902,0
+FICO.US,D,20081008,000000,16.851,16.98,15.743,16.109,1500780,0
+FICO.US,D,20081009,000000,16.158,16.456,14.91,14.91,811804,0
+FICO.US,D,20081010,000000,14.217,16.178,13.631,15.584,1220298,0
+FICO.US,D,20081013,000000,16.436,17.427,15.902,17.427,567910,0
+FICO.US,D,20081014,000000,17.557,17.974,16.218,16.712,759191,0
+FICO.US,D,20081015,000000,16.208,16.297,15.367,15.367,632287,0
+FICO.US,D,20081016,000000,15.407,15.633,14.376,14.791,1462112,0
+FICO.US,D,20081017,000000,14.436,16.031,14.436,15.298,784715,0
+FICO.US,D,20081020,000000,15.554,16.08,15.148,16.08,325872,0
+FICO.US,D,20081021,000000,15.812,16.534,15.753,16.08,422058,0
+FICO.US,D,20081022,000000,15.417,15.812,14.674,14.92,448746,0
+FICO.US,D,20081023,000000,14.95,14.979,13.581,14.177,648961,0
+FICO.US,D,20081024,000000,13.571,13.988,13.265,13.72,627503,0
+FICO.US,D,20081027,000000,13.481,13.491,12.718,12.718,417751,0
+FICO.US,D,20081028,000000,13.036,13.799,12.462,13.799,669577,0
+FICO.US,D,20081029,000000,13.68,14.624,13.66,14.028,616771,0
+FICO.US,D,20081030,000000,14.366,15.337,14.167,15.307,700360,0
+FICO.US,D,20081031,000000,15.168,16.426,14.841,15.455,928190,0
+FICO.US,D,20081103,000000,15.455,15.892,15.148,15.288,439675,0
+FICO.US,D,20081104,000000,15.633,15.902,14.772,14.88,772937,0
+FICO.US,D,20081105,000000,14.694,15.119,14.008,14.078,780024,0
+FICO.US,D,20081106,000000,14.247,15.683,13.769,13.799,1059938,0
+FICO.US,D,20081107,000000,13.66,14.9,13.66,14.86,581976,0
+FICO.US,D,20081110,000000,15.188,15.544,14.386,14.515,507415,0
+FICO.US,D,20081111,000000,14.267,14.674,13.769,14.058,320246,0
+FICO.US,D,20081112,000000,13.789,13.799,12.907,12.927,399868,0
+FICO.US,D,20081113,000000,13.294,14.495,12.532,14.465,664959,0
+FICO.US,D,20081114,000000,14.127,14.426,13.165,13.304,446455,0
+FICO.US,D,20081117,000000,13.155,13.462,12.738,12.787,379407,0
+FICO.US,D,20081118,000000,12.857,12.966,11.935,12.423,604022,0
+FICO.US,D,20081119,000000,12.443,12.718,11.33,11.35,353729,0
+FICO.US,D,20081120,000000,11.221,12.184,10.834,10.844,545587,0
+FICO.US,D,20081121,000000,11.032,11.439,10.261,11.42,723282,0
+FICO.US,D,20081124,000000,11.509,12.689,11.479,12.512,436928,0
+FICO.US,D,20081125,000000,12.591,12.787,12.015,12.698,380407,0
+FICO.US,D,20081126,000000,12.581,13.631,12.333,13.453,751182,0
+FICO.US,D,20081128,000000,13.096,14.088,13.096,14.018,237152,0
+FICO.US,D,20081201,000000,13.67,13.68,12.224,12.333,484687,0
+FICO.US,D,20081202,000000,12.343,12.937,12.204,12.847,641304,0
+FICO.US,D,20081203,000000,12.571,13.67,12.373,13.601,452098,0
+FICO.US,D,20081204,000000,13.403,13.849,12.512,12.837,378918,0
+FICO.US,D,20081205,000000,12.917,13.205,12.124,13.155,623339,0
+FICO.US,D,20081208,000000,13.472,14.565,13.472,14.237,517117,0
+FICO.US,D,20081209,000000,14.446,15.019,13.829,14.346,500368,0
+FICO.US,D,20081210,000000,14.446,15.069,14.227,14.495,315807,0
+FICO.US,D,20081211,000000,14.336,14.85,13.829,13.998,384759,0
+FICO.US,D,20081212,000000,13.491,14.416,13.066,14.157,432025,0
+FICO.US,D,20081215,000000,14.117,14.217,12.797,13.105,383768,0
+FICO.US,D,20081216,000000,13.284,14.088,13.275,13.899,536846,0
+FICO.US,D,20081217,000000,13.779,14.376,13.591,14.098,388758,0
+FICO.US,D,20081218,000000,13.849,14.416,13.631,14.038,449552,0
+FICO.US,D,20081219,000000,14.436,15.099,14.058,14.595,898227,0
+FICO.US,D,20081222,000000,14.634,14.634,13.591,14.098,404541,0
+FICO.US,D,20081223,000000,14.505,14.781,13.849,14.028,641110,0
+FICO.US,D,20081224,000000,13.928,14.167,13.69,14.008,200001,0
+FICO.US,D,20081226,000000,14.098,14.515,13.919,14.495,161909,0
+FICO.US,D,20081229,000000,14.356,14.999,14.157,14.336,369550,0
+FICO.US,D,20081230,000000,14.505,15.367,14.247,15.337,524804,0
+FICO.US,D,20081231,000000,15.387,17.03,15.387,16.712,777868,0
+FICO.US,D,20090102,000000,16.752,17.169,16.316,17.1,532677,0
+FICO.US,D,20090105,000000,17.02,17.02,16.356,16.574,381959,0
+FICO.US,D,20090106,000000,16.544,17.169,16.544,16.772,448256,0
+FICO.US,D,20090107,000000,16.416,16.841,16.248,16.396,572579,0
+FICO.US,D,20090108,000000,14.396,16.031,14.396,15.892,610923,0
+FICO.US,D,20090109,000000,15.822,15.932,15.079,15.357,479895,0
+FICO.US,D,20090112,000000,15.445,15.753,15.158,15.427,613889,0
+FICO.US,D,20090113,000000,15.427,15.872,15.367,15.723,567679,0
+FICO.US,D,20090114,000000,15.515,15.604,14.979,15.278,566563,0
+FICO.US,D,20090115,000000,15.218,15.733,14.624,15.564,445946,0
+FICO.US,D,20090116,000000,15.842,16.051,14.969,15.653,443519,0
+FICO.US,D,20090120,000000,15.307,15.753,14.762,14.762,489551,0
+FICO.US,D,20090121,000000,15.009,15.594,14.684,15.544,365066,0
+FICO.US,D,20090122,000000,15.178,15.188,14.525,14.742,608801,0
+FICO.US,D,20090123,000000,14.495,15.029,14.277,14.634,446746,0
+FICO.US,D,20090126,000000,14.565,15.218,14.416,14.694,511139,0
+FICO.US,D,20090127,000000,14.703,15.357,14.703,15.119,262068,0
+FICO.US,D,20090128,000000,15.129,15.961,15.129,15.892,857295,0
+FICO.US,D,20090129,000000,14.465,14.624,12.877,12.996,2399874,0
+FICO.US,D,20090130,000000,13.185,13.511,12.472,12.591,811360,0
+FICO.US,D,20090202,000000,12.393,13.175,12.274,13.105,716461,0
+FICO.US,D,20090203,000000,13.135,13.314,12.502,13.145,688630,0
+FICO.US,D,20090204,000000,13.155,13.314,12.748,13.026,566456,0
+FICO.US,D,20090205,000000,12.976,13.115,12.649,12.877,695288,0
+FICO.US,D,20090206,000000,12.877,13.511,12.817,13.423,544960,0
+FICO.US,D,20090209,000000,13.225,13.344,12.887,13.046,549696,0
+FICO.US,D,20090210,000000,12.937,13.275,12.423,12.482,503840,0
+FICO.US,D,20090211,000000,12.581,12.718,12.274,12.403,381026,0
+FICO.US,D,20090212,000000,12.184,12.323,11.856,12.274,693285,0
+FICO.US,D,20090213,000000,12.254,12.561,12.095,12.144,539368,0
+FICO.US,D,20090217,000000,11.688,11.886,11.569,11.648,706937,0
+FICO.US,D,20090218,000000,11.668,11.965,11.4,11.856,586045,0
+FICO.US,D,20090219,000000,12.184,12.184,11.4,11.499,455279,0
+FICO.US,D,20090220,000000,11.231,11.519,10.834,11.141,608249,0
+FICO.US,D,20090223,000000,11.27,11.33,10.665,10.695,457594,0
+FICO.US,D,20090224,000000,10.774,11.39,10.655,11.261,428816,0
+FICO.US,D,20090225,000000,11.171,11.211,10.527,10.804,396549,0
+FICO.US,D,20090226,000000,10.993,11.042,10.625,10.645,381051,0
+FICO.US,D,20090227,000000,10.507,11.231,10.32,10.854,421905,0
+FICO.US,D,20090302,000000,10.577,10.695,10.32,10.39,575503,0
+FICO.US,D,20090303,000000,10.567,10.645,10.092,10.151,384090,0
+FICO.US,D,20090304,000000,10.29,10.784,10.102,10.567,428150,0
+FICO.US,D,20090305,000000,10.221,10.34,9.774,9.814,487604,0
+FICO.US,D,20090306,000000,9.903,10.161,9.676,10.002,469900,0
+FICO.US,D,20090309,000000,10.31,11.37,10.31,11.042,836834,0
+FICO.US,D,20090310,000000,11.459,12.718,11.38,12.659,1056532,0
+FICO.US,D,20090311,000000,12.659,13.105,12.462,12.581,506258,0
+FICO.US,D,20090312,000000,12.601,13.245,12.433,13.165,572341,0
+FICO.US,D,20090313,000000,13.056,13.344,12.857,13.006,473237,0
+FICO.US,D,20090316,000000,13.185,13.453,12.718,12.748,420684,0
+FICO.US,D,20090317,000000,12.777,13.125,12.62,13.125,451121,0
+FICO.US,D,20090318,000000,13.125,13.501,12.867,13.324,601598,0
+FICO.US,D,20090319,000000,13.531,13.64,13.125,13.225,524135,0
+FICO.US,D,20090320,000000,13.354,13.433,12.561,12.61,614433,0
+FICO.US,D,20090323,000000,12.966,13.65,12.718,13.481,667720,0
+FICO.US,D,20090324,000000,13.275,13.531,13.205,13.235,378547,0
+FICO.US,D,20090325,000000,13.304,14.306,13.304,14.058,549888,0
+FICO.US,D,20090326,000000,14.227,14.85,14.217,14.841,465487,0
+FICO.US,D,20090327,000000,14.604,14.772,13.919,14.068,414515,0
+FICO.US,D,20090330,000000,13.472,13.829,13.105,13.324,409170,0
+FICO.US,D,20090331,000000,13.501,14.366,13.462,13.948,461262,0
+FICO.US,D,20090401,000000,13.69,14.346,13.511,14.028,375886,0
+FICO.US,D,20090402,000000,14.406,15.495,14.406,15.079,474462,0
+FICO.US,D,20090403,000000,14.89,15.258,14.821,15.218,256729,0
+FICO.US,D,20090406,000000,15.069,15.407,14.801,15.377,480934,0
+FICO.US,D,20090407,000000,15.317,15.317,14.841,14.96,659500,0
+FICO.US,D,20090408,000000,15.019,15.407,14.989,15.198,427012,0
+FICO.US,D,20090409,000000,15.594,16.544,15.427,16.504,460275,0
+FICO.US,D,20090413,000000,16.396,16.583,16.041,16.494,302595,0
+FICO.US,D,20090414,000000,16.218,16.257,15.564,15.932,348266,0
+FICO.US,D,20090415,000000,15.852,16.138,15.653,16.001,344152,0
+FICO.US,D,20090416,000000,16.109,17.318,16.09,17.209,488342,0
+FICO.US,D,20090417,000000,17.179,18.172,17.01,18.083,572193,0
+FICO.US,D,20090420,000000,17.408,17.408,14.376,14.376,1137062,0
+FICO.US,D,20090421,000000,14.267,15.138,13.998,14.999,822476,0
+FICO.US,D,20090422,000000,14.821,15.515,14.436,15.059,690955,0
+FICO.US,D,20090423,000000,15.208,15.495,14.535,15.138,853575,0
+FICO.US,D,20090424,000000,15.268,16.031,15.089,15.872,704853,0
+FICO.US,D,20090427,000000,15.663,16.931,15.524,16.801,811211,0
+FICO.US,D,20090428,000000,15.782,16.06,15.387,15.743,556861,0
+FICO.US,D,20090429,000000,16.099,16.881,15.485,16.662,419645,0
+FICO.US,D,20090430,000000,16.692,17.12,16.612,16.672,376079,0
+FICO.US,D,20090501,000000,16.297,16.642,16.188,16.396,328006,0
+FICO.US,D,20090504,000000,16.602,17.12,16.494,17.12,346945,0
+FICO.US,D,20090505,000000,17.06,17.328,16.941,17.189,407607,0
+FICO.US,D,20090506,000000,17.328,17.477,16.732,17.378,341982,0
+FICO.US,D,20090507,000000,17.229,17.567,16.297,16.514,349658,0
+FICO.US,D,20090508,000000,16.801,17.398,16.662,17.398,365946,0
+FICO.US,D,20090511,000000,17.378,17.378,16.921,17.08,253387,0
+FICO.US,D,20090512,000000,17.14,17.299,16.426,16.781,226226,0
+FICO.US,D,20090513,000000,16.436,16.436,15.653,15.723,389837,0
+FICO.US,D,20090514,000000,15.862,16.682,15.683,16.326,340068,0
+FICO.US,D,20090515,000000,16.316,16.781,16.316,16.446,305982,0
+FICO.US,D,20090518,000000,16.622,17.1,16.474,17.04,444043,0
+FICO.US,D,20090519,000000,17.01,17.338,16.871,17.1,381951,0
+FICO.US,D,20090520,000000,17.239,17.597,16.871,16.901,572924,0
+FICO.US,D,20090521,000000,16.752,16.921,16.504,16.762,532891,0
+FICO.US,D,20090522,000000,16.831,17.149,16.652,16.732,367659,0
+FICO.US,D,20090526,000000,16.544,17.715,16.406,17.577,368906,0
+FICO.US,D,20090527,000000,17.427,17.725,17.179,17.189,334152,0
+FICO.US,D,20090528,000000,17.289,17.616,16.821,17.169,526588,0
+FICO.US,D,20090529,000000,17.299,17.427,16.96,17.427,406277,0
+FICO.US,D,20090601,000000,17.765,18.39,17.715,18.192,646081,0
+FICO.US,D,20090602,000000,18.172,18.34,17.894,18.202,518781,0
+FICO.US,D,20090603,000000,18.023,18.222,17.745,17.954,314086,0
+FICO.US,D,20090604,000000,17.983,18.301,17.884,18.103,230088,0
+FICO.US,D,20090605,000000,18.232,18.44,18.003,18.212,287044,0
+FICO.US,D,20090608,000000,18.212,18.212,17.715,17.914,232708,0
+FICO.US,D,20090609,000000,17.914,17.993,17.537,17.567,346705,0
+FICO.US,D,20090610,000000,17.597,17.597,16.436,16.851,523978,0
+FICO.US,D,20090611,000000,16.96,17.199,16.801,16.911,591490,0
+FICO.US,D,20090612,000000,16.811,16.901,16.208,16.851,289439,0
+FICO.US,D,20090615,000000,16.622,16.742,15.961,16.09,315926,0
+FICO.US,D,20090616,000000,16.248,16.306,15.614,15.624,348504,0
+FICO.US,D,20090617,000000,15.703,15.981,15.465,15.733,374444,0
+FICO.US,D,20090618,000000,15.683,15.842,15.465,15.693,501930,0
+FICO.US,D,20090619,000000,15.952,15.952,15.337,15.485,588449,0
+FICO.US,D,20090622,000000,15.377,15.773,14.999,14.999,459036,0
+FICO.US,D,20090623,000000,15.019,15.337,15.019,15.029,327279,0
+FICO.US,D,20090624,000000,15.049,15.218,14.95,15.178,316500,0
+FICO.US,D,20090625,000000,14.999,15.288,14.87,15.268,272699,0
+FICO.US,D,20090626,000000,15.119,15.703,15.119,15.564,651864,0
+FICO.US,D,20090629,000000,15.377,15.554,15.198,15.278,350746,0
+FICO.US,D,20090630,000000,15.357,15.683,15.238,15.327,282124,0
+FICO.US,D,20090701,000000,15.534,15.862,15.436,15.693,211003,0
+FICO.US,D,20090702,000000,15.347,15.347,14.85,14.85,174710,0
+FICO.US,D,20090706,000000,14.831,14.94,14.366,14.565,245618,0
+FICO.US,D,20090707,000000,14.505,14.624,14.137,14.197,300794,0
+FICO.US,D,20090708,000000,14.356,14.426,13.819,13.879,348821,0
+FICO.US,D,20090709,000000,14.098,14.098,13.69,13.76,463101,0
+FICO.US,D,20090710,000000,13.7,14.078,13.7,13.919,255338,0
+FICO.US,D,20090713,000000,13.928,14.127,13.561,14.068,576530,0
+FICO.US,D,20090714,000000,14.038,14.207,13.819,13.978,729096,0
+FICO.US,D,20090715,000000,14.227,14.247,13.919,14.068,737426,0
+FICO.US,D,20090716,000000,14.038,14.624,14.038,14.614,566311,0
+FICO.US,D,20090717,000000,14.515,14.85,14.426,14.85,729161,0
+FICO.US,D,20090720,000000,14.93,15.119,14.85,14.999,397323,0
+FICO.US,D,20090721,000000,15.148,15.317,14.95,15.298,350942,0
+FICO.US,D,20090722,000000,15.208,15.912,15.099,15.673,756209,0
+FICO.US,D,20090723,000000,16.06,18.282,15.922,17.924,1956340,0
+FICO.US,D,20090724,000000,17.696,17.775,17.408,17.646,341919,0
+FICO.US,D,20090727,000000,17.735,18.103,17.676,17.765,426428,0
+FICO.US,D,20090728,000000,17.765,18.36,17.765,18.321,602963,0
+FICO.US,D,20090729,000000,18.073,18.44,18.073,18.292,302052,0
+FICO.US,D,20090730,000000,18.589,18.886,18.39,18.757,600071,0
+FICO.US,D,20090731,000000,18.668,19.282,18.668,19.024,502866,0
+FICO.US,D,20090803,000000,19.142,19.599,18.806,19.549,537673,0
+FICO.US,D,20090804,000000,19.381,20.422,19.371,20.422,657179,0
+FICO.US,D,20090805,000000,20.402,20.402,19.865,20.104,484489,0
+FICO.US,D,20090806,000000,20.094,20.749,19.905,20.521,565332,0
+FICO.US,D,20090807,000000,20.808,21.472,20.659,21.363,411664,0
+FICO.US,D,20090810,000000,21.117,21.612,20.709,21.413,456940,0
+FICO.US,D,20090811,000000,21.373,21.373,20.918,21.117,433962,0
+FICO.US,D,20090812,000000,20.987,22.188,20.928,21.631,697051,0
+FICO.US,D,20090813,000000,21.791,22.198,21.651,22.198,544953,0
+FICO.US,D,20090814,000000,22.228,22.228,21.81,22.089,426211,0
+FICO.US,D,20090817,000000,21.621,21.81,20.818,21.137,654487,0
+FICO.US,D,20090818,000000,21.017,22.059,20.828,21.97,418736,0
+FICO.US,D,20090819,000000,21.156,22.357,20.858,22.317,349154,0
+FICO.US,D,20090820,000000,22.218,23.247,22.208,23.157,560070,0
+FICO.US,D,20090821,000000,23.286,24.009,22.92,23.921,702982,0
+FICO.US,D,20090824,000000,23.961,24.118,23.652,23.752,509682,0
+FICO.US,D,20090825,000000,23.782,24.039,23.424,23.911,407659,0
+FICO.US,D,20090826,000000,23.811,24.256,23.742,24.009,205394,0
+FICO.US,D,20090827,000000,24.197,24.276,22.969,23.543,251537,0
+FICO.US,D,20090828,000000,23.712,23.851,22.92,23.118,283550,0
+FICO.US,D,20090831,000000,22.594,22.762,21.751,22.109,716277,0
+FICO.US,D,20090901,000000,21.86,22.534,21.265,21.562,502660,0
+FICO.US,D,20090902,000000,21.542,21.542,20.928,21.047,376027,0
+FICO.US,D,20090903,000000,21.245,21.255,20.501,21.245,769255,0
+FICO.US,D,20090904,000000,21.175,21.413,20.987,21.373,222920,0
+FICO.US,D,20090908,000000,21.522,21.81,21.255,21.552,176780,0
+FICO.US,D,20090909,000000,21.562,22.208,21.462,22.168,211826,0
+FICO.US,D,20090910,000000,22.089,22.447,21.721,22.377,157057,0
+FICO.US,D,20090911,000000,22.357,22.357,21.87,22.089,327459,0
+FICO.US,D,20090914,000000,21.9,21.93,21.641,21.89,307740,0
+FICO.US,D,20090915,000000,21.91,21.91,21.651,21.8,316804,0
+FICO.US,D,20090916,000000,21.81,21.999,21.542,21.94,368204,0
+FICO.US,D,20090917,000000,21.89,22.297,21.84,22.009,345558,0
+FICO.US,D,20090918,000000,22.079,22.089,21.701,22.009,651413,0
+FICO.US,D,20090921,000000,21.671,22.049,21.661,21.88,407705,0
+FICO.US,D,20090922,000000,21.88,22.079,21.751,22.039,406036,0
+FICO.US,D,20090923,000000,22.039,22.129,21.781,21.781,264770,0
+FICO.US,D,20090924,000000,21.791,21.88,21.353,21.462,412698,0
+FICO.US,D,20090925,000000,21.363,21.492,20.968,21.007,205157,0
+FICO.US,D,20090928,000000,21.175,21.681,20.978,21.542,199928,0
+FICO.US,D,20090929,000000,21.492,21.641,21.323,21.363,267499,0
+FICO.US,D,20090930,000000,21.443,21.582,21.047,21.305,336914,0
+FICO.US,D,20091001,000000,21.295,21.305,20.978,21.007,266205,0
+FICO.US,D,20091002,000000,20.828,21.275,20.828,21.185,311244,0
+FICO.US,D,20091005,000000,21.343,21.482,21.127,21.353,293288,0
+FICO.US,D,20091006,000000,21.602,21.602,21.255,21.393,241069,0
+FICO.US,D,20091007,000000,21.393,21.462,21.225,21.443,250641,0
+FICO.US,D,20091008,000000,21.711,22.099,21.413,22.059,1193381,0
+FICO.US,D,20091009,000000,22.009,22.604,21.96,22.554,165925,0
+FICO.US,D,20091012,000000,22.693,22.88,22.337,22.484,101804,0
+FICO.US,D,20091013,000000,22.524,22.574,22.029,22.039,191764,0
+FICO.US,D,20091014,000000,22.397,22.397,22.029,22.337,166738,0
+FICO.US,D,20091015,000000,22.228,22.484,22.099,22.357,140403,0
+FICO.US,D,20091016,000000,22.139,22.367,21.681,22.019,160447,0
+FICO.US,D,20091019,000000,22.019,22.494,21.93,22.447,166611,0
+FICO.US,D,20091020,000000,22.417,22.417,21.751,21.9,147854,0
+FICO.US,D,20091021,000000,21.84,22.544,21.84,22.029,343633,0
+FICO.US,D,20091022,000000,21.95,22.584,21.87,22.427,171899,0
+FICO.US,D,20091023,000000,22.447,22.574,21.93,22.119,246473,0
+FICO.US,D,20091026,000000,22.069,22.79,21.81,21.989,269413,0
+FICO.US,D,20091027,000000,22.039,22.397,21.741,21.781,177151,0
+FICO.US,D,20091028,000000,21.791,21.95,21.156,21.185,155633,0
+FICO.US,D,20091029,000000,21.462,21.512,21.107,21.255,139930,0
+FICO.US,D,20091030,000000,21.077,21.117,20.024,20.153,346129,0
+FICO.US,D,20091102,000000,20.203,20.273,19.539,19.845,250261,0
+FICO.US,D,20091103,000000,19.668,20.183,19.629,20.133,196192,0
+FICO.US,D,20091104,000000,20.143,20.282,19.331,19.341,304336,0
+FICO.US,D,20091105,000000,18.609,18.609,18.043,18.4,567072,0
+FICO.US,D,20091106,000000,18.142,18.589,18.023,18.489,314834,0
+FICO.US,D,20091109,000000,18.589,18.905,18.569,18.836,337153,0
+FICO.US,D,20091110,000000,17.477,18.569,17.477,17.914,650111,0
+FICO.US,D,20091111,000000,18.113,18.272,17.894,18.212,360502,0
+FICO.US,D,20091112,000000,18.202,18.34,18.073,18.123,352911,0
+FICO.US,D,20091113,000000,18.292,18.569,18.103,18.47,349935,0
+FICO.US,D,20091116,000000,18.569,19.431,18.569,19.292,410451,0
+FICO.US,D,20091117,000000,19.182,19.182,18.698,18.776,133254,0
+FICO.US,D,20091118,000000,18.489,18.668,17.894,18.638,354855,0
+FICO.US,D,20091119,000000,18.816,18.836,18.39,18.609,414389,0
+FICO.US,D,20091120,000000,18.47,18.668,18.38,18.549,260939,0
+FICO.US,D,20091123,000000,18.796,19.331,18.708,19.192,282400,0
+FICO.US,D,20091124,000000,19.311,19.341,18.796,19.252,259808,0
+FICO.US,D,20091125,000000,19.321,19.321,19.014,19.103,152790,0
+FICO.US,D,20091127,000000,18.47,18.728,18.36,18.509,94036,0
+FICO.US,D,20091130,000000,18.331,18.41,17.547,18.093,441370,0
+FICO.US,D,20091201,000000,18.262,18.37,17.914,18.013,562493,0
+FICO.US,D,20091202,000000,18.033,18.747,17.944,18.44,389380,0
+FICO.US,D,20091203,000000,18.529,18.747,18.073,18.093,314719,0
+FICO.US,D,20091204,000000,18.4,18.984,18.311,18.896,307242,0
+FICO.US,D,20091207,000000,18.816,19.142,18.816,18.945,197639,0
+FICO.US,D,20091208,000000,18.708,19.103,18.331,18.974,288216,0
+FICO.US,D,20091209,000000,18.856,18.896,18.42,18.776,348172,0
+FICO.US,D,20091210,000000,18.935,19.112,18.292,18.38,394943,0
+FICO.US,D,20091211,000000,18.41,19.192,18.39,19.152,289672,0
+FICO.US,D,20091214,000000,19.252,19.885,19.182,19.885,359229,0
+FICO.US,D,20091215,000000,18.856,19.885,18.856,19.579,476792,0
+FICO.US,D,20091216,000000,19.737,20.074,19.668,20.014,516910,0
+FICO.US,D,20091217,000000,19.995,20.074,19.767,19.845,529701,0
+FICO.US,D,20091218,000000,20.054,20.561,19.945,20.133,657325,0
+FICO.US,D,20091221,000000,20.074,20.968,20.004,20.828,322182,0
+FICO.US,D,20091222,000000,20.978,20.978,20.679,20.799,249665,0
+FICO.US,D,20091223,000000,20.749,21.067,20.699,20.938,276235,0
+FICO.US,D,20091224,000000,20.958,21.323,20.769,21.323,105648,0
+FICO.US,D,20091228,000000,21.305,21.314,21.107,21.185,228298,0
+FICO.US,D,20091229,000000,21.185,21.413,20.997,21.305,140762,0
+FICO.US,D,20091230,000000,21.185,21.452,21.087,21.323,173690,0
+FICO.US,D,20091231,000000,21.363,21.512,21.127,21.127,249830,0
+FICO.US,D,20100104,000000,21.195,21.582,21.195,21.462,306754,0
+FICO.US,D,20100105,000000,21.363,21.423,21.265,21.275,207264,0
+FICO.US,D,20100106,000000,21.265,21.492,21.245,21.343,210789,0
+FICO.US,D,20100107,000000,21.314,21.423,21.305,21.363,184418,0
+FICO.US,D,20100108,000000,21.363,21.472,21.255,21.323,242641,0
+FICO.US,D,20100111,000000,21.413,21.532,21.275,21.333,132306,0
+FICO.US,D,20100112,000000,21.215,21.423,21.175,21.353,371625,0
+FICO.US,D,20100113,000000,21.363,21.92,21.225,21.721,323956,0
+FICO.US,D,20100114,000000,21.701,21.94,21.631,21.81,145006,0
+FICO.US,D,20100115,000000,21.94,21.989,21.492,21.87,354424,0
+FICO.US,D,20100119,000000,21.8,22.574,21.8,22.564,400786,0
+FICO.US,D,20100120,000000,22.387,22.494,21.92,22.417,498330,0
+FICO.US,D,20100121,000000,22.397,22.733,21.84,21.85,319837,0
+FICO.US,D,20100122,000000,21.88,22.337,21.502,21.701,229672,0
+FICO.US,D,20100125,000000,21.86,22.208,21.771,22.158,379522,0
+FICO.US,D,20100126,000000,22.158,22.999,22.009,22.723,799154,0
+FICO.US,D,20100127,000000,22.733,22.989,22.039,22.494,394794,0
+FICO.US,D,20100128,000000,22.504,22.504,21.671,22.019,338508,0
+FICO.US,D,20100129,000000,22.178,22.457,21.741,21.741,446785,0
+FICO.US,D,20100201,000000,22.009,22.009,21.423,21.82,281099,0
+FICO.US,D,20100202,000000,21.81,21.979,21.413,21.582,203363,0
+FICO.US,D,20100203,000000,21.443,21.86,21.314,21.343,219159,0
+FICO.US,D,20100204,000000,21.323,21.343,20.372,20.442,362228,0
+FICO.US,D,20100205,000000,20.412,20.442,19.648,20.292,459187,0
+FICO.US,D,20100208,000000,20.143,20.143,19.371,19.777,482146,0
+FICO.US,D,20100209,000000,20.054,20.888,19.875,20.679,331219,0
+FICO.US,D,20100210,000000,20.629,20.769,20.412,20.561,257890,0
+FICO.US,D,20100211,000000,20.442,20.848,20.312,20.828,260355,0
+FICO.US,D,20100212,000000,20.619,20.958,20.561,20.878,211015,0
+FICO.US,D,20100216,000000,21.007,21.275,20.669,21.275,146440,0
+FICO.US,D,20100217,000000,21.314,21.671,21.215,21.612,181404,0
+FICO.US,D,20100218,000000,21.791,22.228,21.701,22.218,214685,0
+FICO.US,D,20100219,000000,22.228,22.713,22.139,22.534,243611,0
+FICO.US,D,20100222,000000,22.484,22.762,22.484,22.683,312929,0
+FICO.US,D,20100223,000000,22.594,22.771,22.387,22.407,103120,0
+FICO.US,D,20100224,000000,22.427,23.019,22.427,22.82,162525,0
+FICO.US,D,20100225,000000,22.447,22.82,22.297,22.762,95844,0
+FICO.US,D,20100226,000000,22.85,22.85,22.457,22.762,270982,0
+FICO.US,D,20100301,000000,23.039,23.692,23.039,23.623,372655,0
+FICO.US,D,20100302,000000,23.642,23.672,23.384,23.593,290637,0
+FICO.US,D,20100303,000000,23.732,23.742,23.344,23.463,155390,0
+FICO.US,D,20100304,000000,23.414,23.732,23.404,23.444,217959,0
+FICO.US,D,20100305,000000,23.652,24.286,23.563,24.237,240990,0
+FICO.US,D,20100308,000000,24.138,24.286,23.851,23.891,242652,0
+FICO.US,D,20100309,000000,23.702,24.465,23.632,24.355,395148,0
+FICO.US,D,20100310,000000,24.295,24.574,24.049,24.494,227466,0
+FICO.US,D,20100311,000000,24.256,25.051,24.158,25.031,223106,0
+FICO.US,D,20100312,000000,25.021,25.349,24.773,25.25,463468,0
+FICO.US,D,20100315,000000,25.299,25.319,24.912,25.031,331945,0
+FICO.US,D,20100316,000000,24.832,25.497,24.703,25.389,355433,0
+FICO.US,D,20100317,000000,25.527,26.044,25.507,25.816,333616,0
+FICO.US,D,20100318,000000,25.726,25.984,25.409,25.439,240252,0
+FICO.US,D,20100319,000000,25.567,25.766,25.121,25.24,455895,0
+FICO.US,D,20100322,000000,25.121,26.341,25.121,26.232,262897,0
+FICO.US,D,20100323,000000,26.212,26.381,25.925,26.252,233657,0
+FICO.US,D,20100324,000000,26.054,26.589,26.054,26.341,222395,0
+FICO.US,D,20100325,000000,26.401,26.768,26.063,26.123,231943,0
+FICO.US,D,20100326,000000,26.103,26.282,25.517,25.547,285276,0
+FICO.US,D,20100329,000000,25.706,25.796,25.17,25.279,339713,0
+FICO.US,D,20100330,000000,25.379,25.826,25.279,25.458,348147,0
+FICO.US,D,20100331,000000,25.449,26.004,25.111,25.121,329346,0
+FICO.US,D,20100401,000000,25.25,25.557,24.763,25.26,312994,0
+FICO.US,D,20100405,000000,25.309,25.885,25.21,25.796,263006,0
+FICO.US,D,20100406,000000,25.627,26.044,25.627,25.706,295000,0
+FICO.US,D,20100407,000000,25.656,25.656,24.813,25.091,212483,0
+FICO.US,D,20100408,000000,24.932,25.458,24.673,25.091,217230,0
+FICO.US,D,20100409,000000,25.091,25.091,24.544,25.021,190378,0
+FICO.US,D,20100412,000000,25.081,25.16,24.693,24.952,152269,0
+FICO.US,D,20100413,000000,24.972,25.339,24.783,25.16,163962,0
+FICO.US,D,20100414,000000,25.22,25.369,25.111,25.309,144705,0
+FICO.US,D,20100415,000000,25.309,25.359,25.071,25.14,133021,0
+FICO.US,D,20100416,000000,25.111,25.339,24.723,24.783,175420,0
+FICO.US,D,20100419,000000,24.604,24.912,24.385,24.763,149968,0
+FICO.US,D,20100420,000000,24.803,25.15,24.683,24.773,248150,0
+FICO.US,D,20100421,000000,24.713,25.19,24.584,24.952,194183,0
+FICO.US,D,20100422,000000,24.564,24.882,24.415,24.773,221532,0
+FICO.US,D,20100423,000000,24.773,25.756,24.633,25.627,342981,0
+FICO.US,D,20100426,000000,25.537,25.646,25.18,25.389,133160,0
+FICO.US,D,20100427,000000,25.24,25.617,24.713,24.743,196383,0
+FICO.US,D,20100428,000000,25.021,25.091,23.97,24.009,373566,0
+FICO.US,D,20100429,000000,21.81,22.129,19.985,21.88,1023544,0
+FICO.US,D,20100430,000000,21.84,21.92,20.878,20.878,583475,0
+FICO.US,D,20100503,000000,20.848,21.582,20.689,21.295,597869,0
+FICO.US,D,20100504,000000,20.878,21.89,20.789,21.761,528301,0
+FICO.US,D,20100505,000000,21.681,22.188,21.393,21.83,496050,0
+FICO.US,D,20100506,000000,21.741,22.079,20.153,21.81,690625,0
+FICO.US,D,20100507,000000,21.522,22.228,21.156,21.681,718091,0
+FICO.US,D,20100510,000000,22.417,22.484,21.592,21.999,498848,0
+FICO.US,D,20100511,000000,21.81,22.387,21.81,21.989,553210,0
+FICO.US,D,20100512,000000,22.019,22.544,21.94,22.387,503070,0
+FICO.US,D,20100513,000000,22.268,23.483,22.268,23.257,510130,0
+FICO.US,D,20100514,000000,23.167,23.247,22.594,22.78,331523,0
+FICO.US,D,20100517,000000,22.93,23.473,22.129,22.534,460716,0
+FICO.US,D,20100518,000000,22.683,23.079,22.377,22.574,370138,0
+FICO.US,D,20100519,000000,22.564,22.86,22.079,22.397,424805,0
+FICO.US,D,20100520,000000,21.97,22.484,21.592,21.602,499947,0
+FICO.US,D,20100521,000000,21.433,21.96,21.255,21.85,412491,0
+FICO.US,D,20100524,000000,21.751,22.208,21.572,21.81,285580,0
+FICO.US,D,20100525,000000,21.393,22.653,21.156,22.447,602741,0
+FICO.US,D,20100526,000000,22.447,22.88,22.248,22.634,723590,0
+FICO.US,D,20100527,000000,22.93,22.999,22.307,22.86,688179,0
+FICO.US,D,20100528,000000,22.743,23.177,22.604,22.999,597639,0
+FICO.US,D,20100601,000000,22.83,22.83,21.592,21.612,548405,0
+FICO.US,D,20100602,000000,21.82,22.377,21.393,22.357,512082,0
+FICO.US,D,20100603,000000,22.208,22.693,22.099,22.457,421817,0
+FICO.US,D,20100604,000000,22.148,22.158,21.305,21.333,410216,0
+FICO.US,D,20100607,000000,21.323,21.572,20.749,20.789,390384,0
+FICO.US,D,20100608,000000,20.868,21.067,20.193,20.968,409782,0
+FICO.US,D,20100609,000000,21.087,21.612,21.037,21.265,407124,0
+FICO.US,D,20100610,000000,21.532,22.228,21.532,21.9,546838,0
+FICO.US,D,20100611,000000,21.81,22.208,21.691,21.92,220389,0
+FICO.US,D,20100614,000000,22.218,23.089,22.218,22.79,485133,0
+FICO.US,D,20100615,000000,23.049,23.891,22.959,23.841,445253,0
+FICO.US,D,20100616,000000,23.672,24.089,23.444,23.841,379946,0
+FICO.US,D,20100617,000000,24.019,24.574,23.911,24.395,528941,0
+FICO.US,D,20100618,000000,24.395,24.842,24.059,24.108,650207,0
+FICO.US,D,20100621,000000,24.465,24.822,23.881,23.941,289912,0
+FICO.US,D,20100622,000000,23.931,24.395,23.217,23.237,265019,0
+FICO.US,D,20100623,000000,23.157,23.267,22.514,22.753,409057,0
+FICO.US,D,20100624,000000,22.604,22.95,22.417,22.447,242229,0
+FICO.US,D,20100625,000000,22.504,22.93,22.188,22.713,420868,0
+FICO.US,D,20100628,000000,22.753,23.108,22.584,22.713,231242,0
+FICO.US,D,20100629,000000,22.427,22.564,21.631,21.8,439942,0
+FICO.US,D,20100630,000000,21.826,22.442,21.517,21.597,347199,0
+FICO.US,D,20100701,000000,21.631,22.039,21.057,21.87,419324,0
+FICO.US,D,20100702,000000,21.95,22.327,21.751,22.039,343554,0
+FICO.US,D,20100706,000000,22.248,22.762,21.701,21.781,424802,0
+FICO.US,D,20100707,000000,21.85,22.82,21.781,22.753,461570,0
+FICO.US,D,20100708,000000,22.92,23.118,22.634,22.959,466041,0
+FICO.US,D,20100709,000000,22.84,23.702,22.84,23.702,279420,0
+FICO.US,D,20100712,000000,23.662,23.951,23.277,23.573,404214,0
+FICO.US,D,20100713,000000,23.841,24.118,23.742,23.941,404145,0
+FICO.US,D,20100714,000000,23.782,24.187,23.782,23.98,381998,0
+FICO.US,D,20100715,000000,23.931,23.999,23.315,23.553,480391,0
+FICO.US,D,20100716,000000,23.453,23.503,22.663,22.683,381598,0
+FICO.US,D,20100719,000000,22.683,22.88,22.069,22.139,490673,0
+FICO.US,D,20100720,000000,21.9,22.594,21.711,22.564,393455,0
+FICO.US,D,20100721,000000,22.683,22.762,22.278,22.347,312459,0
+FICO.US,D,20100722,000000,22.564,23.257,22.475,23.207,288701,0
+FICO.US,D,20100723,000000,23.079,24.286,22.94,24.237,381199,0
+FICO.US,D,20100726,000000,24.375,24.972,24.365,24.693,410562,0
+FICO.US,D,20100727,000000,24.872,24.962,24.256,24.276,442585,0
+FICO.US,D,20100728,000000,24.187,24.504,23.277,23.354,547493,0
+FICO.US,D,20100729,000000,23.811,24.653,23.384,24.177,1024331,0
+FICO.US,D,20100730,000000,23.851,23.97,23.493,23.642,582537,0
+FICO.US,D,20100802,000000,23.931,24.089,23.493,23.652,594358,0
+FICO.US,D,20100803,000000,23.463,23.802,23.137,23.394,385264,0
+FICO.US,D,20100804,000000,23.404,24.128,23.404,24.108,291700,0
+FICO.US,D,20100805,000000,23.931,24.315,23.483,24.079,734494,0
+FICO.US,D,20100806,000000,23.742,24.167,23.672,24.059,196294,0
+FICO.US,D,20100809,000000,24.385,24.723,23.989,24.614,292056,0
+FICO.US,D,20100810,000000,24.335,24.604,23.951,24.315,369597,0
+FICO.US,D,20100811,000000,23.881,23.931,23.325,23.394,490970,0
+FICO.US,D,20100812,000000,22.959,23.177,22.524,22.94,605203,0
+FICO.US,D,20100813,000000,22.93,23.089,22.524,22.743,346187,0
+FICO.US,D,20100816,000000,22.683,23.286,22.504,23.039,395696,0
+FICO.US,D,20100817,000000,23.247,23.613,23.118,23.286,244645,0
+FICO.US,D,20100818,000000,23.227,23.553,22.93,23.227,766013,0
+FICO.US,D,20100819,000000,23.118,23.325,22.437,22.447,372960,0
+FICO.US,D,20100820,000000,22.367,22.584,21.791,22.357,586261,0
+FICO.US,D,20100823,000000,22.514,22.82,22.248,22.475,404401,0
+FICO.US,D,20100824,000000,22.228,22.397,21.95,21.979,517702,0
+FICO.US,D,20100825,000000,21.95,22.87,21.671,22.743,364145,0
+FICO.US,D,20100826,000000,22.753,22.94,22.228,22.307,273521,0
+FICO.US,D,20100827,000000,22.524,22.91,22.069,22.84,302763,0
+FICO.US,D,20100830,000000,22.723,22.91,22.079,22.099,232164,0
+FICO.US,D,20100831,000000,22.054,22.432,21.806,22.194,828925,0
+FICO.US,D,20100901,000000,22.524,23.277,22.504,23.207,342976,0
+FICO.US,D,20100902,000000,23.079,23.424,23.009,23.394,327743,0
+FICO.US,D,20100903,000000,23.762,24.118,23.533,24.069,257062,0
+FICO.US,D,20100907,000000,23.901,24.098,23.217,23.267,292693,0
+FICO.US,D,20100908,000000,23.237,23.792,23.167,23.344,209288,0
+FICO.US,D,20100909,000000,23.682,23.941,23.384,23.483,183992,0
+FICO.US,D,20100910,000000,23.583,23.861,23.473,23.672,187737,0
+FICO.US,D,20100913,000000,23.921,24.614,23.881,24.465,380805,0
+FICO.US,D,20100914,000000,24.445,24.882,24.315,24.624,343235,0
+FICO.US,D,20100915,000000,24.633,24.822,24.148,24.594,257671,0
+FICO.US,D,20100916,000000,24.484,24.763,24.118,24.237,213596,0
+FICO.US,D,20100917,000000,24.504,24.504,23.732,24.148,310704,0
+FICO.US,D,20100920,000000,24.177,24.842,23.951,24.733,265639,0
+FICO.US,D,20100921,000000,24.793,24.813,24.385,24.524,207036,0
+FICO.US,D,20100922,000000,24.445,24.693,23.931,24.069,195060,0
+FICO.US,D,20100923,000000,23.861,24.773,23.851,24.059,229848,0
+FICO.US,D,20100924,000000,24.445,25.051,24.395,25.051,168937,0
+FICO.US,D,20100927,000000,24.713,24.713,23.921,24.276,379678,0
+FICO.US,D,20100928,000000,24.425,24.763,23.961,24.693,330208,0
+FICO.US,D,20100929,000000,24.534,24.862,24.474,24.504,397551,0
+FICO.US,D,20100930,000000,24.643,24.852,24.108,24.445,576639,0
+FICO.US,D,20101001,000000,24.733,24.773,24.335,24.564,1073939,0
+FICO.US,D,20101004,000000,24.445,24.614,23.732,23.891,232707,0
+FICO.US,D,20101005,000000,24.207,24.842,24.039,24.733,234554,0
+FICO.US,D,20101006,000000,24.624,24.783,24.128,24.266,209168,0
+FICO.US,D,20101007,000000,24.484,24.514,23.871,24.237,180584,0
+FICO.US,D,20101008,000000,24.217,24.673,23.98,24.455,135459,0
+FICO.US,D,20101011,000000,24.445,24.445,23.941,23.97,168337,0
+FICO.US,D,20101012,000000,23.989,24.484,23.593,24.345,153373,0
+FICO.US,D,20101013,000000,24.256,24.813,24.128,24.624,166120,0
+FICO.US,D,20101014,000000,24.524,24.842,24.524,24.693,643445,0
+FICO.US,D,20101015,000000,24.832,24.982,24.484,24.604,570630,0
+FICO.US,D,20101018,000000,24.624,24.783,24.049,24.167,290273,0
+FICO.US,D,20101019,000000,23.911,24.089,23.296,23.463,304184,0
+FICO.US,D,20101020,000000,23.593,23.999,23.364,23.921,190896,0
+FICO.US,D,20101021,000000,23.98,24.395,23.702,24.039,225949,0
+FICO.US,D,20101022,000000,24.039,24.614,23.999,24.544,207489,0
+FICO.US,D,20101025,000000,24.713,24.723,24.286,24.315,180327,0
+FICO.US,D,20101026,000000,24.148,24.683,23.999,24.237,140055,0
+FICO.US,D,20101027,000000,24.049,24.049,23.364,23.682,193007,0
+FICO.US,D,20101028,000000,23.851,24.207,23.493,23.732,113994,0
+FICO.US,D,20101029,000000,23.689,24.036,23.659,23.828,114772,0
+FICO.US,D,20101101,000000,23.911,24.009,23.384,23.553,200195,0
+FICO.US,D,20101102,000000,23.831,24.315,23.792,24.227,265206,0
+FICO.US,D,20101103,000000,24.217,24.683,24.217,24.415,223295,0
+FICO.US,D,20101104,000000,24.972,25.776,24.783,25.22,642799,0
+FICO.US,D,20101105,000000,25.279,25.429,25.051,25.26,277830,0
+FICO.US,D,20101108,000000,25.111,25.379,24.783,24.962,312661,0
+FICO.US,D,20101109,000000,25.071,25.071,24.554,24.643,202407,0
+FICO.US,D,20101110,000000,24.703,24.753,24.108,24.256,462992,0
+FICO.US,D,20101111,000000,24.009,24.177,23.642,24.029,429164,0
+FICO.US,D,20101112,000000,23.881,23.911,23.404,23.712,258773,0
+FICO.US,D,20101115,000000,23.811,24.158,23.623,23.742,201971,0
+FICO.US,D,20101116,000000,23.553,23.553,22.84,23.098,261192,0
+FICO.US,D,20101117,000000,23.108,23.453,22.92,23.315,166628,0
+FICO.US,D,20101118,000000,23.623,24.049,23.424,23.632,196505,0
+FICO.US,D,20101119,000000,23.573,23.732,23.394,23.563,185285,0
+FICO.US,D,20101122,000000,23.444,23.692,23.108,23.523,156456,0
+FICO.US,D,20101123,000000,23.147,23.424,22.999,23.315,247695,0
+FICO.US,D,20101124,000000,23.573,24.019,23.513,23.742,216853,0
+FICO.US,D,20101126,000000,23.593,23.672,23.444,23.513,90760,0
+FICO.US,D,20101129,000000,23.394,23.434,22.91,23.394,165053,0
+FICO.US,D,20101130,000000,23.104,23.173,22.749,23.144,466414,0
+FICO.US,D,20101201,000000,23.503,24.167,23.473,23.881,246214,0
+FICO.US,D,20101202,000000,23.961,24.276,23.961,24.217,186704,0
+FICO.US,D,20101203,000000,24.118,24.335,23.989,24.266,175382,0
+FICO.US,D,20101206,000000,24.246,24.395,24.187,24.266,184601,0
+FICO.US,D,20101207,000000,24.484,24.484,23.911,23.941,209188,0
+FICO.US,D,20101208,000000,23.951,24.197,23.891,23.911,145864,0
+FICO.US,D,20101209,000000,24.128,24.187,23.861,24.098,290036,0
+FICO.US,D,20101210,000000,24.266,24.544,24.059,24.385,255909,0
+FICO.US,D,20101213,000000,24.484,24.484,23.732,23.821,202333,0
+FICO.US,D,20101214,000000,23.941,24.069,23.792,23.821,140720,0
+FICO.US,D,20101215,000000,23.901,24.227,23.772,23.782,231855,0
+FICO.US,D,20101216,000000,23.851,24.227,23.772,23.792,220850,0
+FICO.US,D,20101217,000000,23.961,23.961,23.513,23.792,257498,0
+FICO.US,D,20101220,000000,23.792,23.97,23.404,23.434,253708,0
+FICO.US,D,20101221,000000,23.483,23.543,23.286,23.354,179795,0
+FICO.US,D,20101222,000000,23.394,23.742,23.384,23.444,180807,0
+FICO.US,D,20101223,000000,23.493,23.603,23.217,23.217,84091,0
+FICO.US,D,20101227,000000,23.197,23.712,23.147,23.642,80519,0
+FICO.US,D,20101228,000000,23.702,23.702,23.207,23.305,96670,0
+FICO.US,D,20101229,000000,23.39,23.818,23.37,23.748,121201,0
+FICO.US,D,20101230,000000,23.689,23.758,23.579,23.589,98703,0
+FICO.US,D,20101231,000000,23.472,23.512,23.156,23.165,128739,0
+FICO.US,D,20110103,000000,23.305,23.921,23.128,23.354,192612,0
+FICO.US,D,20110104,000000,23.344,23.453,22.447,22.83,193006,0
+FICO.US,D,20110105,000000,22.81,22.94,22.663,22.84,179091,0
+FICO.US,D,20110106,000000,22.82,23.029,22.693,22.92,179098,0
+FICO.US,D,20110107,000000,22.979,23.147,22.029,22.327,227192,0
+FICO.US,D,20110110,000000,22.228,22.703,21.97,22.514,301537,0
+FICO.US,D,20110111,000000,22.564,22.683,22.427,22.524,337856,0
+FICO.US,D,20110112,000000,22.762,22.95,22.604,22.88,227549,0
+FICO.US,D,20110113,000000,22.84,23.009,22.771,22.959,152624,0
+FICO.US,D,20110114,000000,22.94,23.394,22.89,23.334,201975,0
+FICO.US,D,20110118,000000,23.227,23.871,23.128,23.871,233239,0
+FICO.US,D,20110119,000000,23.792,23.999,23.267,23.325,168437,0
+FICO.US,D,20110120,000000,23.147,23.444,22.969,23.344,208458,0
+FICO.US,D,20110121,000000,23.374,23.424,23.079,23.108,184136,0
+FICO.US,D,20110124,000000,23.108,23.563,22.93,23.444,295200,0
+FICO.US,D,20110125,000000,23.267,23.851,23.137,23.811,315975,0
+FICO.US,D,20110126,000000,23.782,24.643,23.652,24.554,449183,0
+FICO.US,D,20110127,000000,24.365,26.054,24.305,25.766,530297,0
+FICO.US,D,20110128,000000,25.786,25.895,25.289,25.429,425432,0
+FICO.US,D,20110131,000000,25.59,25.739,25.153,25.163,400727,0
+FICO.US,D,20110201,000000,25.339,25.816,25.27,25.646,316254,0
+FICO.US,D,20110202,000000,25.487,25.895,25.409,25.557,337771,0
+FICO.US,D,20110203,000000,25.449,25.458,24.932,24.942,279829,0
+FICO.US,D,20110204,000000,24.763,25.091,24.524,24.991,136051,0
+FICO.US,D,20110207,000000,25.021,25.429,24.793,25.389,208677,0
+FICO.US,D,20110208,000000,25.379,25.617,25.21,25.587,192632,0
+FICO.US,D,20110209,000000,25.458,25.507,25.131,25.369,229462,0
+FICO.US,D,20110210,000000,25.22,25.597,24.852,24.952,233152,0
+FICO.US,D,20110211,000000,24.982,25.507,24.803,25.419,199905,0
+FICO.US,D,20110214,000000,25.349,25.467,25.091,25.309,105338,0
+FICO.US,D,20110215,000000,25.27,25.369,25.011,25.22,110342,0
+FICO.US,D,20110216,000000,25.329,25.587,25.071,25.131,218236,0
+FICO.US,D,20110218,000000,28.075,28.333,27.956,28.105,989971,0
+FICO.US,D,20110222,000000,27.778,28.095,27.471,27.51,643075,0
+FICO.US,D,20110223,000000,27.56,27.698,26.619,26.738,270176,0
+FICO.US,D,20110224,000000,26.768,27.52,26.768,27.173,410088,0
+FICO.US,D,20110225,000000,27.421,28.234,27.411,28.154,413874,0
+FICO.US,D,20110228,000000,28.085,28.264,27.361,27.707,348264,0
+FICO.US,D,20110301,000000,27.758,28.005,27.044,27.064,443494,0
+FICO.US,D,20110302,000000,27.024,27.926,27.024,27.678,234589,0
+FICO.US,D,20110303,000000,28.005,28.333,27.985,28.134,315847,0
+FICO.US,D,20110304,000000,28.115,28.154,27.243,27.628,275486,0
+FICO.US,D,20110307,000000,27.846,27.846,27.084,27.401,192108,0
+FICO.US,D,20110308,000000,27.5,28.075,27.203,27.886,210595,0
+FICO.US,D,20110309,000000,27.738,28.015,27.55,27.718,161759,0
+FICO.US,D,20110310,000000,27.361,27.49,26.865,27.163,225760,0
+FICO.US,D,20110311,000000,27.054,27.738,26.945,27.49,172692,0
+FICO.US,D,20110314,000000,27.173,27.836,27.004,27.728,234713,0
+FICO.US,D,20110315,000000,27.253,28.105,26.698,27.936,348892,0
+FICO.US,D,20110316,000000,27.788,28.045,27.53,27.658,364236,0
+FICO.US,D,20110317,000000,28.134,28.174,27.598,27.618,372869,0
+FICO.US,D,20110318,000000,27.896,28.789,27.836,28.719,500934,0
+FICO.US,D,20110321,000000,28.858,30.246,28.858,30.196,450265,0
+FICO.US,D,20110322,000000,30.156,30.454,29.649,29.799,267467,0
+FICO.US,D,20110323,000000,29.679,30.017,29.304,29.987,341381,0
+FICO.US,D,20110324,000000,30.196,30.306,29.809,30.226,279469,0
+FICO.US,D,20110325,000000,30.226,30.742,30.146,30.355,251916,0
+FICO.US,D,20110328,000000,30.484,30.85,30.365,30.732,261546,0
+FICO.US,D,20110329,000000,30.553,31.139,30.474,30.722,567732,0
+FICO.US,D,20110330,000000,30.81,31.089,30.543,31.019,199998,0
+FICO.US,D,20110331,000000,30.874,31.53,30.566,31.333,217010,0
+FICO.US,D,20110401,000000,31.377,31.504,31.009,31.029,329043,0
+FICO.US,D,20110404,000000,31.089,31.288,30.89,31.139,240653,0
+FICO.US,D,20110405,000000,31.109,31.288,30.91,30.94,393808,0
+FICO.US,D,20110406,000000,31.139,31.139,30.405,30.732,1273459,0
+FICO.US,D,20110407,000000,30.8,30.89,30.365,30.474,308224,0
+FICO.US,D,20110408,000000,30.732,30.742,29.828,30.077,157513,0
+FICO.US,D,20110411,000000,30.196,30.355,29.591,29.679,331706,0
+FICO.US,D,20110412,000000,29.522,29.75,29.334,29.433,124404,0
+FICO.US,D,20110413,000000,29.679,29.838,29.383,29.739,190500,0
+FICO.US,D,20110414,000000,29.373,29.679,29.116,29.561,135174,0
+FICO.US,D,20110415,000000,29.561,29.749,29.324,29.749,217170,0
+FICO.US,D,20110418,000000,29.205,29.205,28.413,28.907,357021,0
+FICO.US,D,20110419,000000,28.947,29.096,28.472,28.651,229662,0
+FICO.US,D,20110420,000000,29.145,29.531,29.036,29.423,280984,0
+FICO.US,D,20110421,000000,29.472,29.501,29.215,29.433,76885,0
+FICO.US,D,20110425,000000,29.314,29.363,28.719,29.086,195222,0
+FICO.US,D,20110426,000000,29.106,29.472,28.917,29.195,162099,0
+FICO.US,D,20110427,000000,29.155,29.491,29.066,29.472,164670,0
+FICO.US,D,20110428,000000,29.343,29.679,29.343,29.481,117799,0
+FICO.US,D,20110429,000000,29.543,29.83,29.434,29.622,165081,0
+FICO.US,D,20110502,000000,29.779,29.799,28.898,28.967,360737,0
+FICO.US,D,20110503,000000,29.096,29.226,28.531,28.898,280244,0
+FICO.US,D,20110504,000000,28.898,28.967,28.254,28.849,272174,0
+FICO.US,D,20110505,000000,27.55,29.047,27.55,28.353,312340,0
+FICO.US,D,20110506,000000,28.927,29.027,28.204,28.254,251658,0
+FICO.US,D,20110509,000000,28.214,28.996,28.095,28.907,520768,0
+FICO.US,D,20110510,000000,29.086,29.65,29.037,29.552,188491,0
+FICO.US,D,20110511,000000,29.384,29.79,28.739,28.957,333238,0
+FICO.US,D,20110512,000000,28.888,29.264,28.759,29.026,455189,0
+FICO.US,D,20110513,000000,29.027,29.136,28.641,28.709,247187,0
+FICO.US,D,20110516,000000,28.492,28.967,28.383,28.393,257585,0
+FICO.US,D,20110517,000000,28.284,28.779,28.075,28.363,194915,0
+FICO.US,D,20110518,000000,28.363,28.937,28.313,28.651,861084,0
+FICO.US,D,20110519,000000,28.709,28.839,28.482,28.641,306307,0
+FICO.US,D,20110520,000000,28.531,28.729,28.373,28.482,249751,0
+FICO.US,D,20110523,000000,28.482,28.689,28.174,28.511,392229,0
+FICO.US,D,20110524,000000,28.551,28.631,28.035,28.164,189485,0
+FICO.US,D,20110525,000000,28.035,28.739,28.035,28.571,329382,0
+FICO.US,D,20110526,000000,28.423,28.868,28.393,28.749,215594,0
+FICO.US,D,20110527,000000,28.819,28.927,28.749,28.759,195116,0
+FICO.US,D,20110531,000000,28.981,29.2,28.714,29.021,590371,0
+FICO.US,D,20110601,000000,28.907,29.057,28.085,28.144,449251,0
+FICO.US,D,20110602,000000,28.114,28.709,28.075,28.501,228317,0
+FICO.US,D,20110603,000000,28.025,28.294,27.846,27.945,277534,0
+FICO.US,D,20110606,000000,27.896,28.294,27.797,28.045,309229,0
+FICO.US,D,20110607,000000,28.194,28.779,27.896,28.373,354556,0
+FICO.US,D,20110608,000000,28.224,28.898,27.995,28.035,300052,0
+FICO.US,D,20110609,000000,28.065,28.719,28.025,28.373,288215,0
+FICO.US,D,20110610,000000,28.174,28.413,27.915,28.045,221771,0
+FICO.US,D,20110613,000000,28.134,28.521,28.005,28.134,284372,0
+FICO.US,D,20110614,000000,28.403,28.769,28.333,28.581,486201,0
+FICO.US,D,20110615,000000,28.244,28.679,27.905,28.035,258343,0
+FICO.US,D,20110616,000000,28.078,28.278,27.741,28.128,207303,0
+FICO.US,D,20110617,000000,28.244,28.641,28.224,28.423,465671,0
+FICO.US,D,20110620,000000,28.343,29.106,28.284,28.729,181013,0
+FICO.US,D,20110621,000000,28.839,29.76,28.779,29.462,342601,0
+FICO.US,D,20110622,000000,29.274,29.592,29.106,29.294,263475,0
+FICO.US,D,20110623,000000,28.947,29.374,28.709,29.017,292575,0
+FICO.US,D,20110624,000000,29.057,29.236,28.591,28.749,766322,0
+FICO.US,D,20110627,000000,28.789,29.354,28.729,29.057,210821,0
+FICO.US,D,20110628,000000,29.116,29.74,29.076,29.74,451084,0
+FICO.US,D,20110629,000000,29.78,29.969,29.63,29.75,354361,0
+FICO.US,D,20110630,000000,29.761,30.596,29.761,29.96,277650,0
+FICO.US,D,20110701,000000,30.048,30.357,29.829,30.247,233953,0
+FICO.US,D,20110705,000000,30.187,30.227,29.79,29.939,164594,0
+FICO.US,D,20110706,000000,29.844,30.412,29.844,30.243,319156,0
+FICO.US,D,20110707,000000,30.436,30.793,30.406,30.644,563093,0
+FICO.US,D,20110708,000000,30.257,30.554,30.158,30.287,263158,0
+FICO.US,D,20110711,000000,29.909,30.187,29.65,29.75,277920,0
+FICO.US,D,20110712,000000,29.611,29.989,29.472,29.76,205435,0
+FICO.US,D,20110713,000000,29.939,30.386,29.909,30.078,202748,0
+FICO.US,D,20110714,000000,30.108,30.287,29.74,29.82,234618,0
+FICO.US,D,20110715,000000,29.959,29.979,29.522,29.81,233700,0
+FICO.US,D,20110718,000000,29.68,29.81,29.106,29.482,287774,0
+FICO.US,D,20110719,000000,29.765,29.924,29.329,29.904,254694,0
+FICO.US,D,20110720,000000,29.929,30.217,29.64,30.018,228115,0
+FICO.US,D,20110721,000000,30.088,30.475,30.038,30.088,196511,0
+FICO.US,D,20110722,000000,30.148,30.178,29.79,29.919,152444,0
+FICO.US,D,20110725,000000,29.582,30.108,29.572,29.67,127509,0
+FICO.US,D,20110726,000000,29.685,29.795,29.289,29.309,166644,0
+FICO.US,D,20110727,000000,29.206,29.216,28.501,28.729,218781,0
+FICO.US,D,20110728,000000,28.674,29.547,28.654,29.131,226250,0
+FICO.US,D,20110729,000000,28.753,29.904,28.456,29.517,325145,0
+FICO.US,D,20110801,000000,29.849,29.989,29.027,29.63,363530,0
+FICO.US,D,20110802,000000,29.428,29.835,28.783,28.803,280530,0
+FICO.US,D,20110803,000000,28.937,29.304,27.846,29.146,265377,0
+FICO.US,D,20110804,000000,29.289,30.342,27.731,27.781,1233812,0
+FICO.US,D,20110805,000000,28.095,28.144,25.694,26.37,806354,0
+FICO.US,D,20110808,000000,25.625,26.904,24.204,24.204,835442,0
+FICO.US,D,20110809,000000,24.69,25.913,23.778,25.843,941787,0
+FICO.US,D,20110810,000000,25.009,25.615,24.541,24.611,794033,0
+FICO.US,D,20110811,000000,24.76,25.674,24.671,25.258,764580,0
+FICO.US,D,20110812,000000,25.505,25.764,24.889,25.495,330281,0
+FICO.US,D,20110815,000000,25.794,26.24,25.684,26.131,440000,0
+FICO.US,D,20110816,000000,25.834,26.35,25.704,26.101,431562,0
+FICO.US,D,20110817,000000,26.28,26.757,26.28,26.528,591550,0
+FICO.US,D,20110818,000000,25.495,25.784,24.85,25.029,715083,0
+FICO.US,D,20110819,000000,24.652,25.249,24.224,24.293,587639,0
+FICO.US,D,20110822,000000,24.81,25.078,24.283,24.372,484880,0
+FICO.US,D,20110823,000000,24.541,25.505,24.214,25.447,523748,0
+FICO.US,D,20110824,000000,25.397,25.963,25.128,25.873,224456,0
+FICO.US,D,20110825,000000,26.091,26.39,25.128,25.198,477405,0
+FICO.US,D,20110826,000000,24.891,25.537,24.552,25.438,259852,0
+FICO.US,D,20110829,000000,25.684,26.28,25.615,26.061,614264,0
+FICO.US,D,20110830,000000,25.885,25.975,25.547,25.597,672638,0
+FICO.US,D,20110831,000000,25.809,25.969,25.272,25.352,555448,0
+FICO.US,D,20110901,000000,25.527,25.706,24.731,24.761,541802,0
+FICO.US,D,20110902,000000,24.366,24.485,23.612,23.662,239195,0
+FICO.US,D,20110906,000000,22.856,23.729,22.758,23.629,356603,0
+FICO.US,D,20110907,000000,24.006,24.95,23.996,24.871,400695,0
+FICO.US,D,20110908,000000,24.701,24.821,23.589,23.788,331000,0
+FICO.US,D,20110909,000000,23.51,23.629,22.499,22.748,394925,0
+FICO.US,D,20110912,000000,22.322,23.41,22.262,23.38,322596,0
+FICO.US,D,20110913,000000,23.52,24.452,23.41,24.253,475718,0
+FICO.US,D,20110914,000000,24.442,25.01,23.898,24.642,248802,0
+FICO.US,D,20110915,000000,25.04,25.11,24.582,24.721,372239,0
+FICO.US,D,20110916,000000,25.467,25.467,24.263,24.323,616421,0
+FICO.US,D,20110919,000000,23.928,23.938,23.183,23.42,333896,0
+FICO.US,D,20110920,000000,23.599,23.758,23.113,23.133,361761,0
+FICO.US,D,20110921,000000,23.203,23.4,22.113,22.143,260591,0
+FICO.US,D,20110922,000000,21.446,21.705,20.741,21.04,327086,0
+FICO.US,D,20110923,000000,21.04,21.774,21.04,21.516,427336,0
+FICO.US,D,20110926,000000,21.715,22.272,21.149,22.143,567789,0
+FICO.US,D,20110927,000000,22.629,23.203,22.629,22.866,722379,0
+FICO.US,D,20110928,000000,22.945,23.055,21.964,21.983,427984,0
+FICO.US,D,20110929,000000,22.479,22.806,21.894,22.539,514363,0
+FICO.US,D,20110930,000000,22.156,22.592,21.648,21.678,296951,0
+FICO.US,D,20111003,000000,21.565,21.844,20.095,20.115,497418,0
+FICO.US,D,20111004,000000,19.906,21.545,19.906,21.436,914031,0
+FICO.US,D,20111005,000000,21.575,22.935,21.376,22.718,503525,0
+FICO.US,D,20111006,000000,22.688,23.43,22.529,23.42,440542,0
+FICO.US,D,20111007,000000,23.5,23.758,22.806,22.935,220046,0
+FICO.US,D,20111010,000000,23.47,24.046,23.233,24.046,251090,0
+FICO.US,D,20111011,000000,23.768,24.602,23.729,24.432,361263,0
+FICO.US,D,20111012,000000,24.622,25.557,24.582,25.139,382503,0
+FICO.US,D,20111013,000000,24.94,25.04,24.502,24.841,185422,0
+FICO.US,D,20111014,000000,25.139,25.806,25.06,25.686,201020,0
+FICO.US,D,20111017,000000,25.388,25.557,24.771,24.871,365350,0
+FICO.US,D,20111018,000000,24.91,26.113,24.592,25.806,312665,0
+FICO.US,D,20111019,000000,25.676,26.163,25.169,25.239,245914,0
+FICO.US,D,20111020,000000,25.359,25.925,24.891,25.776,264830,0
+FICO.US,D,20111021,000000,26.203,26.63,25.796,26.005,331134,0
+FICO.US,D,20111024,000000,26.203,26.946,26.054,26.907,293229,0
+FICO.US,D,20111025,000000,26.812,26.951,26.316,26.416,337174,0
+FICO.US,D,20111026,000000,26.937,27.215,26.083,27.016,291719,0
+FICO.US,D,20111027,000000,27.771,29.26,27.553,28.743,405120,0
+FICO.US,D,20111028,000000,28.684,28.863,27.929,28.178,246192,0
+FICO.US,D,20111031,000000,27.68,27.839,27.104,27.154,309140,0
+FICO.US,D,20111101,000000,26.167,26.614,25.422,25.739,315126,0
+FICO.US,D,20111102,000000,26.183,27.046,26.073,26.986,330322,0
+FICO.US,D,20111103,000000,28.143,34.104,27.567,33.746,1602254,0
+FICO.US,D,20111104,000000,33.308,34.203,33.119,33.736,560587,0
+FICO.US,D,20111107,000000,32.229,33.539,32.059,33.489,786552,0
+FICO.US,D,20111108,000000,32.725,34.89,32.725,34.782,702658,0
+FICO.US,D,20111109,000000,33.656,34.661,33.248,33.278,531011,0
+FICO.US,D,20111110,000000,33.358,34.631,33.358,34.423,404276,0
+FICO.US,D,20111111,000000,34.811,35.584,34.523,34.782,635316,0
+FICO.US,D,20111114,000000,34.553,34.642,33.459,33.838,657477,0
+FICO.US,D,20111115,000000,33.659,35.159,33.489,34.89,335676,0
+FICO.US,D,20111116,000000,34.483,34.9,33.708,33.738,298885,0
+FICO.US,D,20111117,000000,33.659,33.997,33.071,33.32,157658,0
+FICO.US,D,20111118,000000,33.427,34.501,32.92,34.114,377101,0
+FICO.US,D,20111121,000000,33.43,33.997,33.091,33.43,416685,0
+FICO.US,D,20111122,000000,33.32,34.255,32.983,33.599,278855,0
+FICO.US,D,20111123,000000,33.29,33.529,32.685,32.923,427448,0
+FICO.US,D,20111125,000000,32.752,33.109,32.434,32.563,193780,0
+FICO.US,D,20111128,000000,33.848,34.582,33.499,34.036,302671,0
+FICO.US,D,20111129,000000,34.166,34.712,33.738,33.878,246799,0
+FICO.US,D,20111130,000000,35.737,36.214,35.043,36.104,699875,0
+FICO.US,D,20111201,000000,35.901,36.457,35.634,35.674,380205,0
+FICO.US,D,20111202,000000,36.168,36.875,35.999,36.357,393058,0
+FICO.US,D,20111205,000000,36.964,37.373,36.596,37.044,425648,0
+FICO.US,D,20111206,000000,36.905,36.955,36.088,36.237,472562,0
+FICO.US,D,20111207,000000,35.84,37.253,35.533,36.994,354067,0
+FICO.US,D,20111208,000000,36.546,36.686,36.039,36.118,529999,0
+FICO.US,D,20111209,000000,36.168,38.215,36.108,37.649,500494,0
+FICO.US,D,20111212,000000,35.316,37.064,35.316,36.715,347157,0
+FICO.US,D,20111213,000000,37.024,37.58,35.613,35.751,299188,0
+FICO.US,D,20111214,000000,35.405,35.702,34.928,35.524,285667,0
+FICO.US,D,20111215,000000,36.019,36.337,35.257,35.88,261894,0
+FICO.US,D,20111216,000000,36.118,37.134,35.84,36.138,775587,0
+FICO.US,D,20111219,000000,36.347,37.064,34.938,34.998,353989,0
+FICO.US,D,20111220,000000,35.82,36.994,35.82,36.915,333605,0
+FICO.US,D,20111221,000000,36.686,36.696,35.247,36.158,219408,0
+FICO.US,D,20111222,000000,36.208,36.686,35.78,36.108,185437,0
+FICO.US,D,20111223,000000,36.188,36.755,35.999,36.227,141846,0
+FICO.US,D,20111227,000000,36.138,36.745,35.83,36.556,124044,0
+FICO.US,D,20111228,000000,36.526,36.526,35.593,35.741,212300,0
+FICO.US,D,20111229,000000,36.059,36.835,35.999,36.417,118988,0
+FICO.US,D,20111230,000000,36.257,36.317,35.543,35.603,183738,0
+FICO.US,D,20120103,000000,36.755,37.413,36.158,36.367,223917,0
+FICO.US,D,20120104,000000,36.108,36.118,35.038,35.257,234500,0
+FICO.US,D,20120105,000000,35.068,36.118,34.373,36.039,205512,0
+FICO.US,D,20120106,000000,35.92,36.188,35.088,35.731,267025,0
+FICO.US,D,20120109,000000,35.83,35.86,35.178,35.653,227160,0
+FICO.US,D,20120110,000000,36.168,36.656,36.138,36.486,183333,0
+FICO.US,D,20120111,000000,36.266,36.884,36.266,36.814,220283,0
+FICO.US,D,20120112,000000,36.804,36.954,36.376,36.784,189244,0
+FICO.US,D,20120113,000000,36.198,37.064,35.959,37.004,214209,0
+FICO.US,D,20120117,000000,37.253,37.451,35.601,35.661,252205,0
+FICO.US,D,20120118,000000,35.633,36.755,34.819,36.666,231344,0
+FICO.US,D,20120119,000000,36.865,37.699,36.696,37.52,223819,0
+FICO.US,D,20120120,000000,37.413,38.125,37.353,37.858,214943,0
+FICO.US,D,20120123,000000,37.739,37.967,37.114,37.55,214165,0
+FICO.US,D,20120124,000000,37.373,38.492,37.373,38.383,265524,0
+FICO.US,D,20120125,000000,38.363,39.28,38.205,38.951,268269,0
+FICO.US,D,20120126,000000,39.14,39.18,38.562,38.971,300525,0
+FICO.US,D,20120127,000000,37.728,37.788,34.788,35.769,841007,0
+FICO.US,D,20120130,000000,35.415,36.417,35.415,36.257,349926,0
+FICO.US,D,20120131,000000,36.563,36.882,35.906,35.995,377385,0
+FICO.US,D,20120201,000000,35.989,37.868,35.93,37.828,420979,0
+FICO.US,D,20120202,000000,37.868,38.263,37.423,37.491,254874,0
+FICO.US,D,20120203,000000,38.224,38.841,38.155,38.742,334825,0
+FICO.US,D,20120206,000000,38.423,38.732,37.947,38.273,253474,0
+FICO.US,D,20120207,000000,38.224,39.19,38.224,38.851,305747,0
+FICO.US,D,20120208,000000,38.831,39.12,38.066,38.224,333380,0
+FICO.US,D,20120209,000000,38.502,38.941,38.145,38.722,367042,0
+FICO.US,D,20120210,000000,38.224,38.722,38.115,38.303,283223,0
+FICO.US,D,20120213,000000,38.732,39.459,38.552,38.981,320197,0
+FICO.US,D,20120214,000000,38.782,38.991,38.542,38.961,257560,0
+FICO.US,D,20120215,000000,39.09,39.519,38.582,38.722,297921,0
+FICO.US,D,20120216,000000,38.702,40.006,38.702,39.878,322076,0
+FICO.US,D,20120217,000000,39.878,40.225,39.509,39.927,249395,0
+FICO.US,D,20120221,000000,39.519,40.254,39.519,39.788,248024,0
+FICO.US,D,20120222,000000,39.688,40.402,39.559,40.076,274851,0
+FICO.US,D,20120223,000000,40.006,40.65,39.409,40.481,265249,0
+FICO.US,D,20120224,000000,40.551,40.64,40.225,40.283,180717,0
+FICO.US,D,20120227,000000,40.076,40.62,39.758,39.956,295995,0
+FICO.US,D,20120228,000000,39.888,40.451,39.489,40.283,358872,0
+FICO.US,D,20120229,000000,40.392,40.75,40.164,40.234,367650,0
+FICO.US,D,20120301,000000,40.441,41.018,40.352,40.521,266695,0
+FICO.US,D,20120302,000000,40.352,40.451,39.14,39.509,240640,0
+FICO.US,D,20120305,000000,39.32,40.302,39.13,39.996,209007,0
+FICO.US,D,20120306,000000,39.539,39.798,39.14,39.439,210627,0
+FICO.US,D,20120307,000000,39.409,40.066,39.3,39.788,152857,0
+FICO.US,D,20120308,000000,40.156,41.147,39.778,41.018,243503,0
+FICO.US,D,20120309,000000,41.028,41.753,40.899,41.645,295304,0
+FICO.US,D,20120312,000000,41.535,41.972,41.316,41.724,283528,0
+FICO.US,D,20120313,000000,41.952,42.738,41.724,42.738,431234,0
+FICO.US,D,20120314,000000,42.589,42.967,41.962,42.29,213788,0
+FICO.US,D,20120315,000000,42.191,42.888,41.932,42.888,243219,0
+FICO.US,D,20120316,000000,42.937,43.016,42.589,42.728,485180,0
+FICO.US,D,20120319,000000,42.728,43.295,42.379,42.589,274051,0
+FICO.US,D,20120320,000000,42.221,42.908,42.131,42.549,193854,0
+FICO.US,D,20120321,000000,42.658,42.957,42.469,42.618,238246,0
+FICO.US,D,20120322,000000,42.121,42.967,41.922,42.718,211290,0
+FICO.US,D,20120323,000000,42.688,43.156,42.151,43.126,239629,0
+FICO.US,D,20120326,000000,43.623,44.081,43.355,43.772,291093,0
+FICO.US,D,20120327,000000,43.772,43.981,43.335,43.335,243470,0
+FICO.US,D,20120328,000000,43.305,43.355,42.141,42.678,264587,0
+FICO.US,D,20120329,000000,42.479,43.444,42.479,43.096,362327,0
+FICO.US,D,20120330,000000,43.494,44.021,43.494,43.633,354175,0
+FICO.US,D,20120402,000000,43.583,44.198,43.295,44.071,263065,0
+FICO.US,D,20120403,000000,43.981,43.991,42.449,42.788,478274,0
+FICO.US,D,20120404,000000,42.092,42.37,41.705,42.191,322389,0
+FICO.US,D,20120405,000000,41.902,42.34,41.824,42.132,171380,0
+FICO.US,D,20120409,000000,41.137,42.131,41.098,41.655,174751,0
+FICO.US,D,20120410,000000,41.645,41.773,40.72,40.73,308945,0
+FICO.US,D,20120411,000000,41.187,42.061,40.82,42.052,255308,0
+FICO.US,D,20120412,000000,42.101,42.698,42.061,42.181,167195,0
+FICO.US,D,20120413,000000,41.942,42.231,41.585,41.763,193513,0
+FICO.US,D,20120416,000000,41.962,42.559,41.326,41.902,181018,0
+FICO.US,D,20120417,000000,42.4,42.948,42.4,42.589,155152,0
+FICO.US,D,20120418,000000,42.231,42.379,41.873,42.131,120566,0
+FICO.US,D,20120419,000000,42.171,42.678,41.088,41.356,189853,0
+FICO.US,D,20120420,000000,41.715,43.007,41.715,42.161,270325,0
+FICO.US,D,20120423,000000,41.286,41.645,40.8,41.485,178878,0
+FICO.US,D,20120424,000000,41.575,42.012,41.216,41.416,192466,0
+FICO.US,D,20120425,000000,42.042,42.918,41.833,42.788,260095,0
+FICO.US,D,20120426,000000,42.788,44.725,41.286,43.046,334985,0
+FICO.US,D,20120427,000000,43.067,44.22,42.898,44.052,311302,0
+FICO.US,D,20120430,000000,43.841,43.881,42.608,42.638,300801,0
+FICO.US,D,20120501,000000,42.639,43.724,42.181,42.609,259733,0
+FICO.US,D,20120502,000000,42.181,43.047,41.675,42.938,218658,0
+FICO.US,D,20120503,000000,42.948,42.948,41.784,42.002,231716,0
+FICO.US,D,20120504,000000,41.655,41.863,40.968,41.256,258223,0
+FICO.US,D,20120507,000000,41.206,41.863,41.196,41.316,246588,0
+FICO.US,D,20120508,000000,41.177,41.754,40.66,41.575,324126,0
+FICO.US,D,20120509,000000,41.038,41.386,40.859,41.177,266824,0
+FICO.US,D,20120510,000000,41.406,41.625,40.59,41.286,307411,0
+FICO.US,D,20120511,000000,40.998,41.456,40.998,41.236,246146,0
+FICO.US,D,20120514,000000,40.79,41.366,40.64,40.809,258948,0
+FICO.US,D,20120515,000000,40.75,41.446,40.49,40.71,283075,0
+FICO.US,D,20120516,000000,40.879,41.296,40.5,40.51,256322,0
+FICO.US,D,20120517,000000,40.52,40.58,39.598,39.747,267509,0
+FICO.US,D,20120518,000000,39.718,40.49,39.498,39.698,255163,0
+FICO.US,D,20120521,000000,39.708,41.098,39.149,40.938,275783,0
+FICO.US,D,20120522,000000,40.829,41.216,40.48,40.859,256220,0
+FICO.US,D,20120523,000000,40.59,41.216,39.976,41.108,263404,0
+FICO.US,D,20120524,000000,41.078,41.216,40.62,41.008,152591,0
+FICO.US,D,20120525,000000,41.018,41.406,40.67,40.809,147489,0
+FICO.US,D,20120529,000000,41.147,41.376,40.184,40.57,339611,0
+FICO.US,D,20120530,000000,40.184,40.412,39.946,39.986,175638,0
+FICO.US,D,20120531,000000,40.036,41.118,39.309,40.431,839446,0
+FICO.US,D,20120601,000000,39.299,39.926,38.252,38.312,317232,0
+FICO.US,D,20120604,000000,38.501,38.78,37.806,38.292,262872,0
+FICO.US,D,20120605,000000,37.975,38.83,37.955,38.79,504245,0
+FICO.US,D,20120606,000000,38.97,39.787,38.97,39.787,240722,0
+FICO.US,D,20120607,000000,40.135,40.829,39.508,39.956,347186,0
+FICO.US,D,20120608,000000,39.857,40.53,39.259,40.47,168183,0
+FICO.US,D,20120611,000000,40.79,41.266,40.52,40.59,426891,0
+FICO.US,D,20120612,000000,40.71,41.206,40.46,41.137,371457,0
+FICO.US,D,20120613,000000,40.968,41.366,40.64,41.058,349411,0
+FICO.US,D,20120614,000000,41.048,41.296,40.392,40.77,232901,0
+FICO.US,D,20120615,000000,40.77,40.978,40.53,40.829,637808,0
+FICO.US,D,20120618,000000,40.57,41.256,40.283,41.128,210706,0
+FICO.US,D,20120619,000000,41.226,42.29,41.216,42.161,319174,0
+FICO.US,D,20120620,000000,42.092,42.44,41.932,42.201,192973,0
+FICO.US,D,20120621,000000,42.161,42.27,40.8,40.839,180782,0
+FICO.US,D,20120622,000000,41.058,41.784,40.8,41.446,675191,0
+FICO.US,D,20120625,000000,40.66,40.889,39.887,40.026,202784,0
+FICO.US,D,20120626,000000,40.194,40.57,39.588,40.382,158350,0
+FICO.US,D,20120627,000000,40.412,41.436,40.362,41.226,104745,0
+FICO.US,D,20120628,000000,40.859,41.038,40.382,40.968,122594,0
+FICO.US,D,20120629,000000,41.932,42.41,41.902,42.042,217277,0
+FICO.US,D,20120702,000000,42.32,43.187,42.002,43.167,157633,0
+FICO.US,D,20120703,000000,43.087,43.982,43.007,43.982,137540,0
+FICO.US,D,20120705,000000,43.793,43.992,43.624,43.753,170427,0
+FICO.US,D,20120706,000000,43.256,43.386,42.799,43.286,117956,0
+FICO.US,D,20120709,000000,43.147,43.614,42.938,43.425,152475,0
+FICO.US,D,20120710,000000,43.634,43.634,42.829,43.017,110325,0
+FICO.US,D,20120711,000000,43.047,43.654,42.739,43.594,234849,0
+FICO.US,D,20120712,000000,43.336,43.465,42.749,43.057,215381,0
+FICO.US,D,20120713,000000,43.256,44.15,43.137,44.042,203417,0
+FICO.US,D,20120716,000000,43.912,43.922,43.465,43.644,110521,0
+FICO.US,D,20120717,000000,43.783,44.052,43.097,43.962,133584,0
+FICO.US,D,20120718,000000,43.902,44.727,43.535,43.793,175949,0
+FICO.US,D,20120719,000000,43.753,43.992,43.654,43.803,123253,0
+FICO.US,D,20120720,000000,43.505,43.704,43.236,43.346,157554,0
+FICO.US,D,20120723,000000,42.719,42.859,42.29,42.599,206056,0
+FICO.US,D,20120724,000000,42.639,43.037,42.589,42.948,178741,0
+FICO.US,D,20120725,000000,43.266,43.992,43.187,43.624,202416,0
+FICO.US,D,20120726,000000,43.624,43.624,38.77,38.97,539956,0
+FICO.US,D,20120727,000000,39.369,43.236,39.159,42.948,412566,0
+FICO.US,D,20120730,000000,43.167,43.574,42.38,42.859,276066,0
+FICO.US,D,20120731,000000,42.809,43.386,42.779,43.047,242611,0
+FICO.US,D,20120801,000000,43.366,43.515,42.529,42.549,451560,0
+FICO.US,D,20120802,000000,42.261,43.256,42.261,43.077,274557,0
+FICO.US,D,20120803,000000,43.197,44.259,43.127,43.773,559615,0
+FICO.US,D,20120806,000000,43.753,44.042,43.584,43.833,175319,0
+FICO.US,D,20120807,000000,44.002,44.062,43.753,43.863,335616,0
+FICO.US,D,20120808,000000,43.724,44.249,43.724,44.121,328806,0
+FICO.US,D,20120809,000000,44.2,44.299,43.922,44.101,103717,0
+FICO.US,D,20120810,000000,44.002,44.2,43.654,44.16,104563,0
+FICO.US,D,20120813,000000,43.972,44.17,43.047,44.052,171192,0
+FICO.US,D,20120814,000000,44.329,44.329,43.017,43.197,175037,0
+FICO.US,D,20120815,000000,43.067,43.902,43.067,43.714,116404,0
+FICO.US,D,20120816,000000,43.584,44.249,43.574,44.101,112825,0
+FICO.US,D,20120817,000000,44.111,45.483,44.002,45.423,255585,0
+FICO.US,D,20120820,000000,45.343,45.343,44.22,44.429,164063,0
+FICO.US,D,20120821,000000,44.459,44.796,44.052,44.617,220458,0
+FICO.US,D,20120822,000000,44.548,44.677,43.674,43.803,171193,0
+FICO.US,D,20120823,000000,43.753,43.952,43.545,43.733,88942,0
+FICO.US,D,20120824,000000,43.594,43.733,43.137,43.296,116007,0
+FICO.US,D,20120827,000000,43.406,43.545,43.107,43.216,146885,0
+FICO.US,D,20120828,000000,43.336,44.16,43.157,44.002,169772,0
+FICO.US,D,20120829,000000,43.962,44.18,43.087,43.197,154107,0
+FICO.US,D,20120830,000000,43.057,43.057,42.032,42.062,237673,0
+FICO.US,D,20120831,000000,42.45,42.819,42.002,42.47,318514,0
+FICO.US,D,20120904,000000,42.201,44.359,42.132,44.16,249051,0
+FICO.US,D,20120905,000000,43.962,44.309,43.714,43.763,216405,0
+FICO.US,D,20120906,000000,44.032,44.966,43.763,44.946,203720,0
+FICO.US,D,20120907,000000,45.045,45.045,44.459,44.529,132285,0
+FICO.US,D,20120910,000000,44.479,44.876,44.26,44.598,175632,0
+FICO.US,D,20120911,000000,44.529,44.896,44.23,44.757,186403,0
+FICO.US,D,20120912,000000,45.224,45.224,44.568,45.035,159504,0
+FICO.US,D,20120913,000000,45.015,45.264,44.469,44.926,274979,0
+FICO.US,D,20120914,000000,45.025,45.632,45.025,45.344,145303,0
+FICO.US,D,20120917,000000,45.144,45.204,44.519,44.866,228481,0
+FICO.US,D,20120918,000000,44.806,45.214,44.548,44.846,142060,0
+FICO.US,D,20120919,000000,44.767,45.025,44.339,44.718,197717,0
+FICO.US,D,20120920,000000,44.519,44.996,44.339,44.946,93456,0
+FICO.US,D,20120921,000000,45.264,45.872,44.896,45.712,491286,0
+FICO.US,D,20120924,000000,45.404,45.762,45.284,45.592,112455,0
+FICO.US,D,20120925,000000,45.762,45.762,44.529,44.618,193737,0
+FICO.US,D,20120926,000000,44.737,44.996,44.2,44.339,147474,0
+FICO.US,D,20120927,000000,44.339,44.598,44.111,44.419,125815,0
+FICO.US,D,20120928,000000,44.27,44.578,43.992,44.032,139939,0
+FICO.US,D,20121001,000000,44.26,44.26,42.539,43.216,242872,0
+FICO.US,D,20121002,000000,43.406,43.833,43.176,43.574,260764,0
+FICO.US,D,20121003,000000,43.604,44.399,43.176,44.27,122215,0
+FICO.US,D,20121004,000000,44.379,45.234,43.803,45.234,153399,0
+FICO.US,D,20121005,000000,45.314,45.932,44.409,44.429,168790,0
+FICO.US,D,20121008,000000,44.27,44.618,44.121,44.329,59043,0
+FICO.US,D,20121009,000000,44.28,44.299,43.246,43.386,92521,0
+FICO.US,D,20121010,000000,43.445,43.793,43.396,43.604,61123,0
+FICO.US,D,20121011,000000,43.942,44.439,43.594,43.783,67222,0
+FICO.US,D,20121012,000000,43.753,44.26,43.555,43.982,59922,0
+FICO.US,D,20121015,000000,44.2,44.608,43.913,44.479,84209,0
+FICO.US,D,20121016,000000,44.618,45.204,44.389,44.459,100039,0
+FICO.US,D,20121017,000000,44.489,45.025,44.28,44.728,57523,0
+FICO.US,D,20121018,000000,44.728,44.747,44.19,44.469,64646,0
+FICO.US,D,20121019,000000,44.15,44.539,43.126,43.485,205170,0
+FICO.US,D,20121022,000000,43.356,44.339,43.136,44.309,147018,0
+FICO.US,D,20121023,000000,43.813,44.19,43.435,44.092,74278,0
+FICO.US,D,20121024,000000,44.319,44.319,43.903,44.18,91702,0
+FICO.US,D,20121025,000000,44.509,45.184,44.459,45.095,205902,0
+FICO.US,D,20121026,000000,45.214,45.802,45.055,45.592,157704,0
+FICO.US,D,20121031,000000,45.602,46.518,45.314,46.359,240872,0
+FICO.US,D,20121101,000000,46.011,47.614,45.712,47.614,469931,0
+FICO.US,D,20121102,000000,46.916,46.916,43.077,43.246,377057,0
+FICO.US,D,20121105,000000,43.136,43.694,42.509,43.505,211921,0
+FICO.US,D,20121106,000000,43.674,43.893,42.629,42.808,250863,0
+FICO.US,D,20121107,000000,42.329,42.389,41.474,41.524,278137,0
+FICO.US,D,20121108,000000,41.454,42.031,41.136,41.654,194256,0
+FICO.US,D,20121109,000000,41.195,42.359,41.195,41.971,141800,0
+FICO.US,D,20121112,000000,42.091,42.141,41.434,41.783,85458,0
+FICO.US,D,20121113,000000,41.425,41.872,41.245,41.753,297806,0
+FICO.US,D,20121114,000000,41.911,42.131,41.076,41.176,225999,0
+FICO.US,D,20121115,000000,41.017,41.136,40.31,40.41,248978,0
+FICO.US,D,20121116,000000,40.509,41.146,40.262,40.977,235314,0
+FICO.US,D,20121119,000000,41.454,41.564,40.937,41.564,93758,0
+FICO.US,D,20121120,000000,41.385,41.793,41.146,41.694,104446,0
+FICO.US,D,20121121,000000,41.744,42.649,41.634,42.589,157918,0
+FICO.US,D,20121123,000000,42.579,42.788,42.279,42.519,62211,0
+FICO.US,D,20121126,000000,42.251,42.679,42.021,42.609,93605,0
+FICO.US,D,20121127,000000,42.289,42.908,42.051,42.091,166800,0
+FICO.US,D,20121128,000000,41.843,41.881,41.037,41.833,215425,0
+FICO.US,D,20121129,000000,42.071,43.007,41.901,42.918,158674,0
+FICO.US,D,20121130,000000,43.057,43.117,42.251,42.599,196679,0
+FICO.US,D,20121203,000000,42.818,42.848,41.951,42.201,173415,0
+FICO.US,D,20121204,000000,42.161,43.236,41.951,43.037,286368,0
+FICO.US,D,20121205,000000,43.107,43.167,42.389,42.429,216850,0
+FICO.US,D,20121206,000000,42.389,42.589,41.961,42.051,247627,0
+FICO.US,D,20121207,000000,42.221,42.269,41.792,41.961,186714,0
+FICO.US,D,20121210,000000,42.041,42.191,41.494,41.514,176912,0
+FICO.US,D,20121211,000000,41.901,42.579,41.872,42.26,207773,0
+FICO.US,D,20121212,000000,42.299,42.549,41.852,41.921,112778,0
+FICO.US,D,20121213,000000,41.971,42.329,41.504,41.694,122565,0
+FICO.US,D,20121214,000000,41.484,42.001,41.404,41.454,107871,0
+FICO.US,D,20121217,000000,41.494,42.091,41.314,41.802,211378,0
+FICO.US,D,20121218,000000,41.862,42.011,41.723,41.981,584809,0
+FICO.US,D,20121219,000000,41.881,42.001,41.743,41.752,355643,0
+FICO.US,D,20121220,000000,41.674,42.181,41.654,42.041,288497,0
+FICO.US,D,20121221,000000,41.604,42.399,41.574,41.822,681146,0
+FICO.US,D,20121224,000000,41.743,41.782,41.274,41.564,74163,0
+FICO.US,D,20121226,000000,41.564,41.991,41.096,41.324,107626,0
+FICO.US,D,20121227,000000,41.304,41.792,41.146,41.514,293570,0
+FICO.US,D,20121228,000000,41.264,41.694,41.194,41.204,158006,0
+FICO.US,D,20121231,000000,41.244,41.991,41.066,41.832,241580,0
+FICO.US,D,20130102,000000,42.798,43.197,42.569,43.167,219511,0
+FICO.US,D,20130103,000000,43.137,43.635,42.758,42.888,102033,0
+FICO.US,D,20130104,000000,43.077,43.376,42.798,43.107,109301,0
+FICO.US,D,20130107,000000,42.768,42.968,42.419,42.778,65783,0
+FICO.US,D,20130108,000000,42.639,43.027,42.539,42.828,143354,0
+FICO.US,D,20130109,000000,42.978,43.635,42.778,43.565,121377,0
+FICO.US,D,20130110,000000,43.793,43.953,43.197,43.783,131066,0
+FICO.US,D,20130111,000000,43.873,43.943,43.286,43.903,182723,0
+FICO.US,D,20130114,000000,43.705,43.913,43.465,43.645,127703,0
+FICO.US,D,20130115,000000,43.376,43.903,43.376,43.833,93472,0
+FICO.US,D,20130116,000000,43.773,43.863,43.187,43.625,112149,0
+FICO.US,D,20130117,000000,43.873,44.42,43.695,44.3,147508,0
+FICO.US,D,20130118,000000,44.211,44.32,43.933,44.28,156640,0
+FICO.US,D,20130122,000000,44.29,44.579,44.171,44.53,127106,0
+FICO.US,D,20130123,000000,44.729,44.748,44.26,44.34,122777,0
+FICO.US,D,20130124,000000,44.29,44.787,43.923,44.649,245770,0
+FICO.US,D,20130125,000000,44.748,44.748,44.083,44.3,229817,0
+FICO.US,D,20130128,000000,44.44,44.719,44.221,44.649,132065,0
+FICO.US,D,20130129,000000,44.49,44.659,43.843,44.171,273132,0
+FICO.US,D,20130130,000000,44.24,44.29,43.833,44.231,237348,0
+FICO.US,D,20130131,000000,45.236,45.305,43.953,44.857,285972,0
+FICO.US,D,20130201,000000,45.186,45.186,44.738,45.056,177632,0
+FICO.US,D,20130204,000000,44.51,44.997,44.36,44.44,235785,0
+FICO.US,D,20130205,000000,44.758,45.106,44.738,44.887,288083,0
+FICO.US,D,20130206,000000,44.649,45.086,44.559,45.036,224906,0
+FICO.US,D,20130207,000000,44.967,45.056,44.569,45.046,259281,0
+FICO.US,D,20130208,000000,45.176,45.524,45.076,45.345,386635,0
+FICO.US,D,20130211,000000,45.166,45.734,44.787,45.674,401642,0
+FICO.US,D,20130212,000000,45.534,45.574,44.719,44.758,273283,0
+FICO.US,D,20130213,000000,44.738,45.086,44.49,44.817,262648,0
+FICO.US,D,20130214,000000,44.559,44.937,44.45,44.758,111103,0
+FICO.US,D,20130215,000000,44.907,45.076,44.719,44.847,186604,0
+FICO.US,D,20130219,000000,44.807,45.116,44.639,44.887,674970,0
+FICO.US,D,20130220,000000,44.867,45.305,44.32,44.35,196511,0
+FICO.US,D,20130221,000000,44.151,44.37,43.156,43.166,282811,0
+FICO.US,D,20130222,000000,43.485,44.171,43.156,43.913,373553,0
+FICO.US,D,20130225,000000,44.083,44.25,43.166,43.166,149790,0
+FICO.US,D,20130226,000000,43.406,43.863,42.867,43.276,105361,0
+FICO.US,D,20130227,000000,43.226,44.181,43.206,44.053,146146,0
+FICO.US,D,20130228,000000,44.112,44.49,43.923,44.151,245645,0
+FICO.US,D,20130301,000000,43.773,43.943,43.176,43.833,206768,0
+FICO.US,D,20130304,000000,43.793,44.053,43.525,44.013,113734,0
+FICO.US,D,20130305,000000,44.033,45.106,43.943,45.096,465325,0
+FICO.US,D,20130306,000000,45.246,45.564,45.026,45.476,395265,0
+FICO.US,D,20130307,000000,45.356,45.506,45.116,45.346,104292,0
+FICO.US,D,20130308,000000,45.614,45.734,45.256,45.654,89979,0
+FICO.US,D,20130311,000000,45.524,45.584,45.086,45.216,82725,0
+FICO.US,D,20130312,000000,45.056,45.136,44.629,44.997,182481,0
+FICO.US,D,20130313,000000,45.106,45.286,44.927,45.226,138490,0
+FICO.US,D,20130314,000000,45.436,45.804,45.266,45.774,127017,0
+FICO.US,D,20130315,000000,45.804,45.804,45.496,45.704,287086,0
+FICO.US,D,20130318,000000,45.186,45.644,45.136,45.466,99963,0
+FICO.US,D,20130319,000000,45.476,45.654,44.977,45.506,128295,0
+FICO.US,D,20130320,000000,45.804,46.124,45.406,45.834,108731,0
+FICO.US,D,20130321,000000,45.246,45.744,45.206,45.286,107957,0
+FICO.US,D,20130322,000000,45.515,45.604,45.086,45.256,54389,0
+FICO.US,D,20130325,000000,45.296,45.564,44.629,45.036,189888,0
+FICO.US,D,20130326,000000,45.196,45.236,44.818,45.156,63320,0
+FICO.US,D,20130327,000000,44.907,45.754,44.778,45.694,129564,0
+FICO.US,D,20130328,000000,45.704,45.754,45.396,45.496,108463,0
+FICO.US,D,20130401,000000,45.356,45.554,43.943,44.26,130722,0
+FICO.US,D,20130402,000000,44.53,44.599,43.505,43.853,124325,0
+FICO.US,D,20130403,000000,43.973,44.132,43.366,43.515,180455,0
+FICO.US,D,20130404,000000,43.505,43.505,42.239,42.628,420511,0
+FICO.US,D,20130405,000000,42.13,42.13,41.423,41.692,127957,0
+FICO.US,D,20130408,000000,41.811,42.06,41.154,42.04,94171,0
+FICO.US,D,20130409,000000,42.17,42.17,41.193,41.443,90886,0
+FICO.US,D,20130410,000000,41.652,43.026,41.583,42.887,191585,0
+FICO.US,D,20130411,000000,42.867,43.226,42.508,43.116,128776,0
+FICO.US,D,20130412,000000,42.728,42.937,42.358,42.388,87816,0
+FICO.US,D,20130415,000000,42.14,42.2,41.443,41.602,247266,0
+FICO.US,D,20130416,000000,42.03,43.076,42.02,43.006,207326,0
+FICO.US,D,20130417,000000,42.738,42.738,42.03,42.508,209043,0
+FICO.US,D,20130418,000000,42.598,42.798,41.94,42.488,170693,0
+FICO.US,D,20130419,000000,42.538,42.867,42.05,42.828,130848,0
+FICO.US,D,20130422,000000,42.917,43.186,42.15,43.146,137257,0
+FICO.US,D,20130423,000000,43.485,43.933,42.987,43.813,115723,0
+FICO.US,D,20130424,000000,43.614,43.973,43.336,43.813,145477,0
+FICO.US,D,20130425,000000,45.186,45.186,43.843,44.093,203606,0
+FICO.US,D,20130426,000000,43.933,44.132,43.893,43.993,282129,0
+FICO.US,D,20130429,000000,44.151,45.366,43.983,44.917,291188,0
+FICO.US,D,20130430,000000,44.927,46.55,44.847,46.382,332294,0
+FICO.US,D,20130501,000000,46.074,46.233,45.156,45.356,423588,0
+FICO.US,D,20130502,000000,45.456,46.471,45.226,46.094,189746,0
+FICO.US,D,20130503,000000,46.372,47.928,46.302,47.279,317909,0
+FICO.US,D,20130506,000000,47.069,47.918,46.859,47.698,244453,0
+FICO.US,D,20130507,000000,47.598,48.363,47.598,47.988,219331,0
+FICO.US,D,20130508,000000,47.838,48.265,47.758,48.117,197891,0
+FICO.US,D,20130509,000000,47.928,48.156,47.628,47.968,235551,0
+FICO.US,D,20130510,000000,48.126,48.93,47.998,48.543,198295,0
+FICO.US,D,20130513,000000,48.285,48.771,48.126,48.265,128458,0
+FICO.US,D,20130514,000000,48.245,49.19,48.156,49.1,234881,0
+FICO.US,D,20130515,000000,49.09,50.016,48.84,49.617,213092,0
+FICO.US,D,20130516,000000,49.607,50.624,49.557,49.956,199981,0
+FICO.US,D,20130517,000000,50.324,50.713,50.035,50.544,224764,0
+FICO.US,D,20130520,000000,50.264,50.604,49.31,49.587,202564,0
+FICO.US,D,20130521,000000,49.507,50.016,49.457,49.796,96438,0
+FICO.US,D,20130522,000000,49.746,50.544,48.85,49.08,200531,0
+FICO.US,D,20130523,000000,48.712,49.498,48.712,49.02,181480,0
+FICO.US,D,20130524,000000,48.623,48.95,48.314,48.93,78529,0
+FICO.US,D,20130528,000000,49.637,50.006,49.23,49.577,154243,0
+FICO.US,D,20130529,000000,49.11,49.677,48.93,49.508,149005,0
+FICO.US,D,20130530,000000,49.727,50.454,49.548,49.746,132247,0
+FICO.US,D,20130531,000000,49.408,49.408,48.86,48.89,208562,0
+FICO.US,D,20130603,000000,49.03,49.15,48.037,48.85,246282,0
+FICO.US,D,20130604,000000,48.95,49.966,48.383,48.89,167473,0
+FICO.US,D,20130605,000000,48.81,48.87,47.618,47.837,213913,0
+FICO.US,D,20130606,000000,47.897,48.473,47.338,48.205,145023,0
+FICO.US,D,20130607,000000,48.304,48.672,47.767,48.603,309888,0
+FICO.US,D,20130610,000000,48.85,48.85,48.255,48.593,161220,0
+FICO.US,D,20130611,000000,47.847,48.106,47.488,47.538,154897,0
+FICO.US,D,20130612,000000,47.738,47.807,46.679,46.938,118467,0
+FICO.US,D,20130613,000000,46.849,47.827,46.709,47.588,132998,0
+FICO.US,D,20130614,000000,47.558,47.817,46.859,46.988,87674,0
+FICO.US,D,20130617,000000,47.488,47.488,46.649,46.908,147816,0
+FICO.US,D,20130618,000000,46.869,47.478,46.699,47.158,152502,0
+FICO.US,D,20130619,000000,47.218,47.218,46.351,46.391,204340,0
+FICO.US,D,20130620,000000,45.723,46.142,45.234,45.294,389109,0
+FICO.US,D,20130621,000000,45.434,45.434,44.368,44.806,409313,0
+FICO.US,D,20130624,000000,44.418,44.687,43.891,44.388,231701,0
+FICO.US,D,20130625,000000,44.776,44.776,43.961,44.338,130960,0
+FICO.US,D,20130626,000000,44.786,44.946,44.418,44.687,152826,0
+FICO.US,D,20130627,000000,45.045,46.182,45.005,46.092,130842,0
+FICO.US,D,20130628,000000,45.888,46.337,45.638,45.668,196692,0
+FICO.US,D,20130701,000000,45.833,47.018,45.623,46.51,149093,0
+FICO.US,D,20130702,000000,46.46,47.098,46.361,46.639,120664,0
+FICO.US,D,20130703,000000,46.361,47.758,46.361,47.318,105818,0
+FICO.US,D,20130705,000000,47.827,48.106,47.548,48.037,83607,0
+FICO.US,D,20130708,000000,47.997,48.166,47.518,47.907,287478,0
+FICO.US,D,20130709,000000,47.997,48.166,47.668,47.957,123553,0
+FICO.US,D,20130710,000000,47.817,48.017,47.648,47.947,116216,0
+FICO.US,D,20130711,000000,48.285,48.563,47.728,48.146,132407,0
+FICO.US,D,20130712,000000,48.066,48.373,47.927,48.324,162425,0
+FICO.US,D,20130715,000000,48.373,49.33,48.304,49.3,135841,0
+FICO.US,D,20130716,000000,49.31,49.637,49.14,49.31,116232,0
+FICO.US,D,20130717,000000,49.418,49.727,49.3,49.438,69811,0
+FICO.US,D,20130718,000000,49.478,50.514,49.478,50.235,79080,0
+FICO.US,D,20130719,000000,49.966,50.474,49.896,50.175,204441,0
+FICO.US,D,20130722,000000,50.225,50.783,50.225,50.444,123068,0
+FICO.US,D,20130723,000000,50.514,50.654,49.926,50.225,264239,0
+FICO.US,D,20130724,000000,50.494,50.504,49.756,49.966,91950,0
+FICO.US,D,20130725,000000,49.966,51.012,49.966,50.972,147784,0
+FICO.US,D,20130726,000000,50.494,51.062,49.906,50.245,152899,0
+FICO.US,D,20130729,000000,50.025,50.345,49.438,49.597,130993,0
+FICO.US,D,20130730,000000,49.806,50.265,49.428,49.936,120591,0
+FICO.US,D,20130731,000000,50.045,50.315,48.493,49.766,246510,0
+FICO.US,D,20130801,000000,50.315,53.603,50.315,51.711,430655,0
+FICO.US,D,20130802,000000,50.723,51.681,50.723,51.521,162603,0
+FICO.US,D,20130805,000000,51.401,52.487,51.302,51.98,178115,0
+FICO.US,D,20130806,000000,51.731,51.751,51.371,51.571,93981,0
+FICO.US,D,20130807,000000,51.481,51.881,51.351,51.521,93018,0
+FICO.US,D,20130808,000000,51.581,51.94,51.152,51.681,62029,0
+FICO.US,D,20130809,000000,51.591,52.07,51.431,51.671,55967,0
+FICO.US,D,20130812,000000,51.341,52.487,51.341,52.248,109475,0
+FICO.US,D,20130813,000000,52.378,52.746,51.831,52.586,149428,0
+FICO.US,D,20130814,000000,52.526,52.646,52.19,52.288,171131,0
+FICO.US,D,20130815,000000,51.621,51.95,51.471,51.641,193404,0
+FICO.US,D,20130816,000000,51.701,51.96,51.541,51.601,118495,0
+FICO.US,D,20130819,000000,51.511,51.571,51.022,51.072,89756,0
+FICO.US,D,20130820,000000,51.002,51.99,50.992,51.611,64932,0
+FICO.US,D,20130821,000000,51.411,52.219,51.002,51.601,114803,0
+FICO.US,D,20130822,000000,51.621,52.566,51.621,52.388,84577,0
+FICO.US,D,20130823,000000,52.437,52.467,52.05,52.199,127450,0
+FICO.US,D,20130826,000000,52.15,52.786,51.95,52.447,131428,0
+FICO.US,D,20130827,000000,51.681,51.731,50.674,50.972,226186,0
+FICO.US,D,20130828,000000,50.823,51.232,50.554,50.654,138506,0
+FICO.US,D,20130829,000000,50.554,51.102,50.524,50.793,99066,0
+FICO.US,D,20130830,000000,50.652,50.652,49.823,49.903,169496,0
+FICO.US,D,20130903,000000,50.645,50.773,48.392,49.14,362622,0
+FICO.US,D,20130904,000000,49.09,50.135,48.781,50.025,174713,0
+FICO.US,D,20130905,000000,49.886,50.505,49.427,50.125,112629,0
+FICO.US,D,20130906,000000,50.285,50.645,49.388,50.125,108728,0
+FICO.US,D,20130909,000000,50.255,51.412,50.255,51.122,98470,0
+FICO.US,D,20130910,000000,51.322,52.399,51.012,52.379,108072,0
+FICO.US,D,20130911,000000,52.369,53.405,52.299,53.275,186362,0
+FICO.US,D,20130912,000000,53.106,53.255,52.219,52.229,116827,0
+FICO.US,D,20130913,000000,52.379,52.827,51.902,52.249,65309,0
+FICO.US,D,20130916,000000,52.717,52.817,52.229,52.359,81797,0
+FICO.US,D,20130917,000000,52.349,53.295,52.199,53.245,104639,0
+FICO.US,D,20130918,000000,53.096,54.632,52.957,54.234,107813,0
+FICO.US,D,20130919,000000,54.154,54.364,53.614,53.744,98231,0
+FICO.US,D,20130920,000000,53.544,54.712,53.544,53.654,271959,0
+FICO.US,D,20130923,000000,53.564,54.084,53.564,53.734,129252,0
+FICO.US,D,20130924,000000,53.904,54.931,53.574,54.722,147633,0
+FICO.US,D,20130925,000000,54.722,55.388,54.563,55.001,131965,0
+FICO.US,D,20130926,000000,55.03,55.606,54.692,55.099,75572,0
+FICO.US,D,20130927,000000,54.612,55.417,54.612,55.03,107311,0
+FICO.US,D,20130930,000000,54.591,55.367,54.372,55.108,146583,0
+FICO.US,D,20131001,000000,55.04,56.155,54.682,55.09,296710,0
+FICO.US,D,20131002,000000,54.792,55.516,54.404,55.348,111212,0
+FICO.US,D,20131003,000000,55.199,55.209,53.954,54.822,209969,0
+FICO.US,D,20131004,000000,54.692,55.546,54.583,55.219,84957,0
+FICO.US,D,20131007,000000,54.752,56.165,54.752,55.666,222578,0
+FICO.US,D,20131008,000000,55.497,56.283,55.179,55.457,226281,0
+FICO.US,D,20131009,000000,55.686,55.796,54.881,55.169,120291,0
+FICO.US,D,20131010,000000,55.776,56.553,55.249,56.423,127166,0
+FICO.US,D,20131011,000000,56.125,57.381,56.125,57.132,130037,0
+FICO.US,D,20131014,000000,53.514,55.199,52.717,54.483,421721,0
+FICO.US,D,20131015,000000,54.184,54.812,54.024,54.314,131778,0
+FICO.US,D,20131016,000000,54.563,55.546,54.483,54.782,171400,0
+FICO.US,D,20131017,000000,54.374,54.971,54.124,54.812,189773,0
+FICO.US,D,20131018,000000,55.278,56.633,55.149,56.563,246913,0
+FICO.US,D,20131021,000000,56.483,57.481,56.233,57.152,130347,0
+FICO.US,D,20131022,000000,57.311,57.989,57.291,57.451,93362,0
+FICO.US,D,20131023,000000,57.242,57.321,56.643,56.683,110190,0
+FICO.US,D,20131024,000000,56.902,57.68,56.902,57.072,113606,0
+FICO.US,D,20131025,000000,57.351,57.75,56.922,56.952,114015,0
+FICO.US,D,20131028,000000,57.012,57.291,56.663,57.022,172125,0
+FICO.US,D,20131029,000000,57.182,57.75,56.992,57.66,95859,0
+FICO.US,D,20131030,000000,57.611,57.71,56.473,56.523,199404,0
+FICO.US,D,20131031,000000,55.825,59.464,55.825,57.101,235132,0
+FICO.US,D,20131101,000000,56.982,57.232,55.975,56.493,167338,0
+FICO.US,D,20131104,000000,56.483,57.232,56.243,57.102,106302,0
+FICO.US,D,20131105,000000,56.712,56.922,55.586,56.175,104996,0
+FICO.US,D,20131106,000000,56.483,56.483,55.229,55.278,161454,0
+FICO.US,D,20131107,000000,55.368,55.706,54.144,54.184,274630,0
+FICO.US,D,20131108,000000,54.124,55.407,54.124,55.378,174064,0
+FICO.US,D,20131111,000000,55.298,56.503,54.871,55.467,151801,0
+FICO.US,D,20131112,000000,55.269,56.643,55.001,56.533,145485,0
+FICO.US,D,20131113,000000,56.253,57.232,56.035,56.992,116293,0
+FICO.US,D,20131114,000000,57.072,57.072,56.303,56.663,37665,0
+FICO.US,D,20131115,000000,56.583,57.521,56.115,57.391,123487,0
+FICO.US,D,20131118,000000,57.311,58.308,57.162,57.461,193071,0
+FICO.US,D,20131119,000000,57.321,57.859,56.982,57.202,120230,0
+FICO.US,D,20131120,000000,57.411,57.869,57.132,57.511,98886,0
+FICO.US,D,20131121,000000,57.75,58.537,56.802,58.497,111147,0
+FICO.US,D,20131122,000000,58.597,58.597,57.611,57.949,131599,0
+FICO.US,D,20131125,000000,58.298,58.577,57.859,58.298,160557,0
+FICO.US,D,20131126,000000,58.079,59.066,57.939,58.737,102870,0
+FICO.US,D,20131127,000000,58.887,58.977,58.517,58.837,78821,0
+FICO.US,D,20131129,000000,58.657,59.234,58.338,58.827,69384,0
+FICO.US,D,20131202,000000,58.757,59.354,57.949,58.029,132336,0
+FICO.US,D,20131203,000000,57.839,58.457,57.839,58.198,147495,0
+FICO.US,D,20131204,000000,57.81,58.657,57.261,58.238,113403,0
+FICO.US,D,20131205,000000,58.049,58.827,57.77,58.537,171715,0
+FICO.US,D,20131206,000000,59.027,59.883,58.687,59.434,152757,0
+FICO.US,D,20131209,000000,59.434,59.434,57.77,58.029,163720,0
+FICO.US,D,20131210,000000,57.8,58.557,57.271,57.51,222890,0
+FICO.US,D,20131211,000000,57.73,57.889,56.243,56.363,158355,0
+FICO.US,D,20131212,000000,56.353,57.29,56.024,56.612,160324,0
+FICO.US,D,20131213,000000,56.901,57.5,56.711,56.821,227908,0
+FICO.US,D,20131216,000000,57.42,59.274,56.941,59.087,285096,0
+FICO.US,D,20131217,000000,58.637,58.707,57.72,58.049,201147,0
+FICO.US,D,20131218,000000,58.169,59.973,58.169,59.943,218984,0
+FICO.US,D,20131219,000000,59.703,60.233,59.116,59.963,181076,0
+FICO.US,D,20131220,000000,60.053,61.677,60.053,61.568,445945,0
+FICO.US,D,20131223,000000,61.974,62.494,61.449,62.384,129439,0
+FICO.US,D,20131224,000000,62.264,62.893,62.244,62.594,64832,0
+FICO.US,D,20131226,000000,62.833,63.282,62.264,62.594,95560,0
+FICO.US,D,20131227,000000,62.933,63.242,62.274,62.604,143863,0
+FICO.US,D,20131230,000000,62.364,63.103,62.204,62.773,97889,0
+FICO.US,D,20131231,000000,63.083,63.083,62.354,62.644,99620,0
+FICO.US,D,20140102,000000,62.294,62.294,60.653,61.38,185527,0
+FICO.US,D,20140103,000000,61.36,61.677,60.702,61.399,235194,0
+FICO.US,D,20140106,000000,61.489,61.717,60.941,60.971,133118,0
+FICO.US,D,20140107,000000,61.3,61.528,60.473,60.961,194106,0
+FICO.US,D,20140108,000000,60.971,61.06,60.353,60.742,167831,0
+FICO.US,D,20140109,000000,61.12,61.12,60.123,60.802,92670,0
+FICO.US,D,20140110,000000,60.812,60.852,60.063,60.682,156434,0
+FICO.US,D,20140113,000000,60.363,60.583,59.017,59.334,135290,0
+FICO.US,D,20140114,000000,59.853,60.363,59.414,59.813,126530,0
+FICO.US,D,20140115,000000,59.813,60.323,59.663,60.013,108997,0
+FICO.US,D,20140116,000000,60.003,60.103,59.613,59.813,143616,0
+FICO.US,D,20140117,000000,59.773,60.043,59.743,59.813,311118,0
+FICO.US,D,20140121,000000,60.283,60.423,59.494,59.763,129593,0
+FICO.US,D,20140122,000000,59.803,59.813,59.205,59.813,157559,0
+FICO.US,D,20140123,000000,59.673,59.673,56.473,57.53,316266,0
+FICO.US,D,20140124,000000,56.861,57.959,56.403,56.523,257254,0
+FICO.US,D,20140127,000000,56.701,56.701,55.258,55.287,173768,0
+FICO.US,D,20140128,000000,55.387,55.555,54.88,55.069,279524,0
+FICO.US,D,20140129,000000,54.571,55.228,53.653,53.753,160767,0
+FICO.US,D,20140130,000000,54.092,54.91,53.763,54.362,163725,0
+FICO.US,D,20140131,000000,53.743,54.63,53.743,54.192,178305,0
+FICO.US,D,20140203,000000,54.082,54.202,51.929,51.978,371025,0
+FICO.US,D,20140204,000000,52.068,52.515,51.539,52.038,275499,0
+FICO.US,D,20140205,000000,51.559,51.899,50.592,51.379,268721,0
+FICO.US,D,20140206,000000,51.419,51.779,50.711,51.28,211611,0
+FICO.US,D,20140207,000000,51.379,51.968,50.771,50.841,258795,0
+FICO.US,D,20140210,000000,50.791,51.569,50.102,51.549,214280,0
+FICO.US,D,20140211,000000,51.509,52.815,51.509,52.426,189154,0
+FICO.US,D,20140212,000000,52.337,52.835,52.188,52.605,170342,0
+FICO.US,D,20140213,000000,52.605,53.693,51.968,53.313,220666,0
+FICO.US,D,20140214,000000,53.293,53.523,52.575,53.243,130800,0
+FICO.US,D,20140218,000000,53.233,53.653,52.486,52.805,219141,0
+FICO.US,D,20140219,000000,52.486,53.034,52.387,52.605,165241,0
+FICO.US,D,20140220,000000,52.545,53.173,52.545,52.985,193463,0
+FICO.US,D,20140221,000000,53.054,53.173,52.765,52.815,173870,0
+FICO.US,D,20140224,000000,52.845,53.603,52.845,53.283,192392,0
+FICO.US,D,20140225,000000,53.303,53.333,52.755,52.955,118985,0
+FICO.US,D,20140226,000000,52.945,53.213,52.407,52.675,199832,0
+FICO.US,D,20140227,000000,52.456,53.303,52.327,53.005,263444,0
+FICO.US,D,20140228,000000,53.133,53.953,53.104,53.583,165669,0
+FICO.US,D,20140303,000000,52.905,53.863,52.705,52.925,184201,0
+FICO.US,D,20140304,000000,53.853,54.651,53.733,53.813,348008,0
+FICO.US,D,20140305,000000,53.723,54.143,53.253,53.483,150978,0
+FICO.US,D,20140306,000000,53.643,53.733,53.114,53.263,167208,0
+FICO.US,D,20140307,000000,53.413,53.713,53.133,53.503,158013,0
+FICO.US,D,20140310,000000,53.393,54.701,52.476,52.975,279867,0
+FICO.US,D,20140311,000000,52.845,54.073,52.565,53.733,197507,0
+FICO.US,D,20140312,000000,53.483,53.953,53.123,53.573,200618,0
+FICO.US,D,20140313,000000,53.683,53.883,52.347,52.515,150539,0
+FICO.US,D,20140314,000000,52.257,53.343,52.138,52.575,132400,0
+FICO.US,D,20140317,000000,52.935,53.623,52.935,53.143,131431,0
+FICO.US,D,20140318,000000,53.243,54.851,53.243,54.851,175518,0
+FICO.US,D,20140319,000000,54.641,55.09,53.933,54.393,258918,0
+FICO.US,D,20140320,000000,54.273,54.831,54.273,54.641,144243,0
+FICO.US,D,20140321,000000,54.851,55.616,54.572,54.601,300821,0
+FICO.US,D,20140324,000000,54.831,54.831,54.213,54.621,186232,0
+FICO.US,D,20140325,000000,54.931,55.119,54.273,54.651,129543,0
+FICO.US,D,20140326,000000,55.09,55.09,53.903,54.163,220804,0
+FICO.US,D,20140327,000000,54.173,54.701,53.793,54.163,213230,0
+FICO.US,D,20140328,000000,54.173,55.05,54.023,54.163,171871,0
+FICO.US,D,20140331,000000,54.423,55.467,54.113,55.169,208160,0
+FICO.US,D,20140401,000000,55.328,56.234,55.109,56.125,221266,0
+FICO.US,D,20140402,000000,56.115,56.264,55.358,55.836,117149,0
+FICO.US,D,20140403,000000,55.706,56.374,54.721,54.921,101829,0
+FICO.US,D,20140404,000000,55.318,55.318,53.583,53.653,217908,0
+FICO.US,D,20140407,000000,53.513,54.293,52.805,53.333,241247,0
+FICO.US,D,20140408,000000,53.323,53.843,52.885,53.453,167288,0
+FICO.US,D,20140409,000000,53.533,53.983,53.273,53.863,157365,0
+FICO.US,D,20140410,000000,53.643,53.763,52.875,53.383,307064,0
+FICO.US,D,20140411,000000,52.605,53.114,51.069,51.279,179597,0
+FICO.US,D,20140414,000000,51.919,52.227,51.079,51.509,164028,0
+FICO.US,D,20140415,000000,51.549,51.709,50.351,51.419,188743,0
+FICO.US,D,20140416,000000,51.659,52.367,51.309,52.078,163199,0
+FICO.US,D,20140417,000000,51.929,53.523,51.919,53.243,175037,0
+FICO.US,D,20140421,000000,53.323,53.483,52.865,53.303,96478,0
+FICO.US,D,20140422,000000,53.303,54.173,53.193,54.033,113779,0
+FICO.US,D,20140423,000000,53.773,54.393,53.523,54.203,128594,0
+FICO.US,D,20140424,000000,54.761,55.02,53.383,54.103,154880,0
+FICO.US,D,20140425,000000,54.073,59.138,54.073,57.253,349661,0
+FICO.US,D,20140428,000000,57.692,58.539,56.963,58.101,237663,0
+FICO.US,D,20140429,000000,58.449,58.719,57.043,57.183,273316,0
+FICO.US,D,20140430,000000,56.903,57.522,56.394,57.043,218634,0
+FICO.US,D,20140501,000000,57.143,57.372,55.985,56.404,223436,0
+FICO.US,D,20140502,000000,56.464,57.592,56.384,56.743,157237,0
+FICO.US,D,20140505,000000,56.264,56.674,55.736,56.274,162900,0
+FICO.US,D,20140506,000000,55.955,56.205,55.239,55.437,154413,0
+FICO.US,D,20140507,000000,55.676,56.274,55.011,56.205,189344,0
+FICO.US,D,20140508,000000,56.155,56.843,55.666,55.826,172719,0
+FICO.US,D,20140509,000000,55.487,56.713,55.338,56.644,171013,0
+FICO.US,D,20140512,000000,56.813,58.549,56.813,58.111,206557,0
+FICO.US,D,20140513,000000,58.091,58.091,56.195,56.284,196997,0
+FICO.US,D,20140514,000000,56.175,56.175,54.631,54.801,176974,0
+FICO.US,D,20140515,000000,54.691,54.701,53.513,54.123,201172,0
+FICO.US,D,20140516,000000,53.993,55.526,53.393,55.437,178818,0
+FICO.US,D,20140519,000000,55.129,57.123,55.119,56.973,202036,0
+FICO.US,D,20140520,000000,56.693,56.693,55.368,55.995,242997,0
+FICO.US,D,20140521,000000,56.105,56.833,55.866,56.424,120884,0
+FICO.US,D,20140522,000000,56.424,56.584,56.185,56.424,126408,0
+FICO.US,D,20140523,000000,56.294,57.392,55.696,57.023,221485,0
+FICO.US,D,20140527,000000,57.382,57.762,57.103,57.682,216143,0
+FICO.US,D,20140528,000000,57.852,59.119,57.812,58.87,325318,0
+FICO.US,D,20140529,000000,58.95,59.737,58.95,59.358,257134,0
+FICO.US,D,20140530,000000,59.507,59.577,58.53,58.76,180626,0
+FICO.US,D,20140602,000000,58.83,59.07,58.321,58.341,184286,0
+FICO.US,D,20140603,000000,58.172,58.45,57.582,57.892,260122,0
+FICO.US,D,20140604,000000,57.592,57.842,57.233,57.402,217948,0
+FICO.US,D,20140605,000000,57.362,58.002,57.223,57.982,295260,0
+FICO.US,D,20140606,000000,58.42,58.96,57.872,58.46,441950,0
+FICO.US,D,20140609,000000,58.351,59.527,58.261,59.348,320997,0
+FICO.US,D,20140610,000000,59.228,59.627,58.82,59.458,204187,0
+FICO.US,D,20140611,000000,58.96,59.857,58.96,59.498,209039,0
+FICO.US,D,20140612,000000,59.318,59.677,58.69,59.159,252755,0
+FICO.US,D,20140613,000000,59.368,59.927,59.189,59.398,142544,0
+FICO.US,D,20140616,000000,59.258,59.817,58.9,59.657,247321,0
+FICO.US,D,20140617,000000,59.637,61.006,59.587,59.727,454138,0
+FICO.US,D,20140618,000000,59.687,60.227,59.238,60.157,245774,0
+FICO.US,D,20140619,000000,60.217,60.727,59.747,60.397,213187,0
+FICO.US,D,20140620,000000,60.277,61.385,59.997,61.285,411912,0
+FICO.US,D,20140623,000000,61.365,61.8,60.896,61.025,219942,0
+FICO.US,D,20140624,000000,61.006,61.79,60.507,61.494,264403,0
+FICO.US,D,20140625,000000,61.155,61.97,61.055,61.9,210054,0
+FICO.US,D,20140626,000000,61.83,62.36,61.345,61.96,193103,0
+FICO.US,D,20140627,000000,61.504,63.009,61.504,62.769,443566,0
+FICO.US,D,20140630,000000,62.779,63.718,62.15,63.608,282356,0
+FICO.US,D,20140701,000000,63.848,65.454,63.608,64.725,475348,0
+FICO.US,D,20140702,000000,64.735,65.464,64.555,64.705,282373,0
+FICO.US,D,20140703,000000,64.945,65.294,64.635,64.715,198142,0
+FICO.US,D,20140707,000000,64.625,64.625,63.708,63.778,251086,0
+FICO.US,D,20140708,000000,63.758,63.758,62.709,62.839,414261,0
+FICO.US,D,20140709,000000,63.069,63.348,62.54,63.268,283071,0
+FICO.US,D,20140710,000000,62.24,63.398,62.19,63.079,219022,0
+FICO.US,D,20140711,000000,62.999,63.468,62.869,63.139,137804,0
+FICO.US,D,20140714,000000,63.608,64.016,63.089,63.258,217217,0
+FICO.US,D,20140715,000000,63.159,63.368,62.44,63.029,307326,0
+FICO.US,D,20140716,000000,63.458,63.898,62.64,62.789,367632,0
+FICO.US,D,20140717,000000,62.59,62.979,61.81,61.87,226179,0
+FICO.US,D,20140718,000000,61.8,62.47,61.79,62.34,282867,0
+FICO.US,D,20140721,000000,62.03,62.5,61.712,62.17,230292,0
+FICO.US,D,20140722,000000,62.57,63.608,62.57,62.879,310400,0
+FICO.US,D,20140723,000000,62.879,63.119,62.3,62.889,245817,0
+FICO.US,D,20140724,000000,63.059,63.298,62.46,62.65,209212,0
+FICO.US,D,20140725,000000,59.937,60.677,58.301,58.371,372999,0
+FICO.US,D,20140728,000000,58.371,58.371,57.532,58.012,241735,0
+FICO.US,D,20140729,000000,58.062,59.209,58.062,58.42,260161,0
+FICO.US,D,20140730,000000,58.89,58.95,58.281,58.71,171836,0
+FICO.US,D,20140731,000000,57.912,58.67,56.993,57.013,214665,0
+FICO.US,D,20140801,000000,57.093,57.203,55.219,55.646,427965,0
+FICO.US,D,20140804,000000,55.866,56.025,55.179,55.995,293719,0
+FICO.US,D,20140805,000000,55.716,56.045,54.252,54.8,320683,0
+FICO.US,D,20140806,000000,54.63,55.616,54.312,55.417,221438,0
+FICO.US,D,20140807,000000,55.487,55.636,54.69,54.76,176321,0
+FICO.US,D,20140808,000000,54.74,55.219,54.472,54.77,650707,0
+FICO.US,D,20140811,000000,55.07,56.095,54.83,55.915,239332,0
+FICO.US,D,20140812,000000,55.786,56.115,55.149,55.328,174692,0
+FICO.US,D,20140813,000000,55.536,55.975,55.467,55.786,93937,0
+FICO.US,D,20140814,000000,55.776,56.065,55.398,55.526,89299,0
+FICO.US,D,20140815,000000,55.995,56.025,54.64,55.298,168173,0
+FICO.US,D,20140818,000000,55.866,56.534,55.846,56.085,94124,0
+FICO.US,D,20140819,000000,56.025,56.304,55.766,55.925,134188,0
+FICO.US,D,20140820,000000,55.796,55.915,54.7,55.526,377630,0
+FICO.US,D,20140821,000000,55.716,58.4,55.706,58.311,438506,0
+FICO.US,D,20140822,000000,58.241,58.44,56.943,56.963,256193,0
+FICO.US,D,20140825,000000,57.382,57.412,56.783,57.043,146701,0
+FICO.US,D,20140826,000000,57.033,57.422,56.115,57.203,148501,0
+FICO.US,D,20140827,000000,57.083,57.163,56.534,56.833,214006,0
+FICO.US,D,20140828,000000,56.773,57.712,56.584,57.412,201359,0
+FICO.US,D,20140829,000000,57.532,58.112,57.272,58.032,342107,0
+FICO.US,D,20140902,000000,58.162,59.298,58.012,59.268,303026,0
+FICO.US,D,20140903,000000,59.537,59.617,59.08,59.318,263567,0
+FICO.US,D,20140904,000000,59.308,59.907,59.03,59.119,118961,0
+FICO.US,D,20140905,000000,58.97,59.897,58.83,59.897,140375,0
+FICO.US,D,20140908,000000,59.617,59.997,59.258,59.817,176160,0
+FICO.US,D,20140909,000000,59.597,59.757,58.94,59.398,225227,0
+FICO.US,D,20140910,000000,59.278,61.365,59.278,61.145,279408,0
+FICO.US,D,20140911,000000,60.677,61.065,60.327,60.707,207656,0
+FICO.US,D,20140912,000000,60.687,60.687,59.388,60.087,113585,0
+FICO.US,D,20140915,000000,60.237,60.407,59.318,59.517,101017,0
+FICO.US,D,20140916,000000,59.498,59.967,58.86,59.368,170450,0
+FICO.US,D,20140917,000000,59.527,59.527,58.87,59.09,114960,0
+FICO.US,D,20140918,000000,59.149,59.448,58.73,58.86,153490,0
+FICO.US,D,20140919,000000,58.87,59.209,57.771,57.851,411652,0
+FICO.US,D,20140922,000000,57.721,57.721,56.922,57.112,144038,0
+FICO.US,D,20140923,000000,56.882,57.092,55.885,55.954,131399,0
+FICO.US,D,20140924,000000,55.934,56.403,55.575,56.204,130308,0
+FICO.US,D,20140925,000000,55.934,56.004,54.788,54.998,167160,0
+FICO.US,D,20140926,000000,55.028,55.675,54.868,55.535,99106,0
+FICO.US,D,20140929,000000,55.157,55.635,55.018,55.346,116611,0
+FICO.US,D,20140930,000000,55.267,55.456,54.828,54.988,282482,0
+FICO.US,D,20141001,000000,55.197,55.765,54.738,55.028,358901,0
+FICO.US,D,20141002,000000,55.336,55.615,54.638,55.147,180550,0
+FICO.US,D,20141003,000000,55.645,55.675,55.137,55.436,207241,0
+FICO.US,D,20141006,000000,55.336,55.545,54.888,54.888,113368,0
+FICO.US,D,20141007,000000,54.45,54.728,53.88,53.88,163914,0
+FICO.US,D,20141008,000000,53.94,55.306,53.8,55.247,157327,0
+FICO.US,D,20141009,000000,55.058,55.157,53.74,54.14,198159,0
+FICO.US,D,20141010,000000,53.91,54.818,53.6,53.79,159453,0
+FICO.US,D,20141013,000000,53.82,54.718,53.25,53.78,184957,0
+FICO.US,D,20141014,000000,54.01,55.276,54.01,54.21,172646,0
+FICO.US,D,20141015,000000,52.982,55.167,52.982,54.748,189905,0
+FICO.US,D,20141016,000000,53.89,54.549,53.34,54.47,279363,0
+FICO.US,D,20141017,000000,54.968,56.423,54.1,54.499,267319,0
+FICO.US,D,20141020,000000,54.26,56.034,54.26,56.014,107745,0
+FICO.US,D,20141021,000000,56.383,57.281,56.343,57.112,105313,0
+FICO.US,D,20141022,000000,57.421,57.461,56.164,56.184,67587,0
+FICO.US,D,20141023,000000,56.523,57.012,56.144,56.902,126884,0
+FICO.US,D,20141024,000000,56.902,57.112,56.463,56.802,116474,0
+FICO.US,D,20141027,000000,56.742,57.921,56.303,57.871,79796,0
+FICO.US,D,20141028,000000,58.101,59.278,58.101,59.268,151934,0
+FICO.US,D,20141029,000000,59.268,60.277,59.04,60.027,137186,0
+FICO.US,D,20141030,000000,60.017,61.554,59.697,61.255,152663,0
+FICO.US,D,20141031,000000,62.291,62.631,62.091,62.171,184642,0
+FICO.US,D,20141103,000000,62.321,63.12,62.061,62.331,156337,0
+FICO.US,D,20141104,000000,62.321,62.85,61.991,62.111,118580,0
+FICO.US,D,20141105,000000,62.561,62.641,60.827,61.015,217378,0
+FICO.US,D,20141106,000000,61.095,62.111,61.095,61.623,203907,0
+FICO.US,D,20141107,000000,66.095,73.192,65.236,70.194,969550,0
+FICO.US,D,20141110,000000,70.354,70.894,69.895,70.584,333474,0
+FICO.US,D,20141111,000000,70.414,71.884,70.204,71.694,314000,0
+FICO.US,D,20141112,000000,71.364,72.453,71.104,71.604,280905,0
+FICO.US,D,20141113,000000,71.564,71.974,71.504,71.664,140355,0
+FICO.US,D,20141114,000000,71.664,71.884,71.234,71.294,200810,0
+FICO.US,D,20141117,000000,71.174,71.914,70.744,71.364,223179,0
+FICO.US,D,20141118,000000,71.484,71.964,71.484,71.634,214580,0
+FICO.US,D,20141119,000000,71.544,71.904,70.754,71.534,167846,0
+FICO.US,D,20141120,000000,71.004,71.864,70.944,71.854,166607,0
+FICO.US,D,20141121,000000,72.663,72.972,71.784,71.834,200830,0
+FICO.US,D,20141124,000000,71.904,72.623,71.804,71.864,448697,0
+FICO.US,D,20141125,000000,71.614,71.974,71.364,71.594,350716,0
+FICO.US,D,20141126,000000,71.784,71.934,71.154,71.784,352248,0
+FICO.US,D,20141128,000000,71.824,73.002,71.174,71.634,153487,0
+FICO.US,D,20141201,000000,71.864,73.192,71.234,72.244,201638,0
+FICO.US,D,20141202,000000,72.194,73.242,71.954,72.782,120019,0
+FICO.US,D,20141203,000000,72.872,73.768,72.473,73.212,119634,0
+FICO.US,D,20141204,000000,73.182,73.588,72.373,72.832,99679,0
+FICO.US,D,20141205,000000,72.762,73.768,72.762,73.072,110946,0
+FICO.US,D,20141208,000000,73.002,73.202,71.664,71.934,135477,0
+FICO.US,D,20141209,000000,71.234,73.292,71.014,73.112,214765,0
+FICO.US,D,20141210,000000,72.952,73.658,71.774,71.824,147461,0
+FICO.US,D,20141211,000000,72.154,73.578,72.114,72.393,115165,0
+FICO.US,D,20141212,000000,71.734,72.413,70.974,71.034,119908,0
+FICO.US,D,20141215,000000,71.274,71.744,69.835,69.855,216865,0
+FICO.US,D,20141216,000000,69.385,69.385,67.551,67.621,486984,0
+FICO.US,D,20141217,000000,67.232,68.846,66.823,68.279,502623,0
+FICO.US,D,20141218,000000,69.056,70.834,68.756,70.714,510845,0
+FICO.US,D,20141219,000000,70.724,71.994,70.474,71.694,406633,0
+FICO.US,D,20141222,000000,71.874,72.144,71.134,71.774,147656,0
+FICO.US,D,20141223,000000,71.874,72.423,71.714,72.323,149237,0
+FICO.US,D,20141224,000000,72.134,73.568,72.134,72.723,59121,0
+FICO.US,D,20141226,000000,73.222,73.628,72.792,72.902,73836,0
+FICO.US,D,20141229,000000,72.972,73.927,72.563,73.332,71020,0
+FICO.US,D,20141230,000000,73.302,73.638,72.802,73.112,60946,0
+FICO.US,D,20141231,000000,73.45,74.256,72.104,72.174,127385,0
+FICO.US,D,20150102,000000,72.483,73.252,71.034,72.044,116128,0
+FICO.US,D,20150105,000000,71.544,72.423,70.644,71.234,171256,0
+FICO.US,D,20150106,000000,71.334,71.614,69.545,69.925,154918,0
+FICO.US,D,20150107,000000,70.304,70.694,69.315,70.364,161757,0
+FICO.US,D,20150108,000000,70.974,72.723,70.734,72.593,353863,0
+FICO.US,D,20150109,000000,72.623,72.623,71.594,71.704,135629,0
+FICO.US,D,20150112,000000,71.924,72.104,70.504,70.834,157617,0
+FICO.US,D,20150113,000000,71.554,73.638,71.064,72.034,157753,0
+FICO.US,D,20150114,000000,71.294,73.082,71.164,72.473,159526,0
+FICO.US,D,20150115,000000,72.792,73.072,70.694,71.684,147930,0
+FICO.US,D,20150116,000000,71.284,73.937,71.284,73.758,165157,0
+FICO.US,D,20150120,000000,73.758,74.197,71.914,73.45,138163,0
+FICO.US,D,20150121,000000,74.636,78.609,74.546,77.882,382465,0
+FICO.US,D,20150122,000000,78.619,80.327,77.524,79.319,337172,0
+FICO.US,D,20150123,000000,79.458,79.638,78.619,78.679,195142,0
+FICO.US,D,20150126,000000,78.669,78.939,77.683,78.529,229480,0
+FICO.US,D,20150127,000000,77.524,79.788,77.354,79.139,371186,0
+FICO.US,D,20150128,000000,79.918,80.078,78.341,78.569,462511,0
+FICO.US,D,20150129,000000,78.889,79.089,76.855,78.082,266354,0
+FICO.US,D,20150130,000000,76.815,76.815,70.164,71.224,953016,0
+FICO.US,D,20150202,000000,72.333,76.305,72.244,76.275,586286,0
+FICO.US,D,20150203,000000,76.425,77.274,75.315,77.065,374577,0
+FICO.US,D,20150204,000000,76.985,78.679,76.355,77.872,203432,0
+FICO.US,D,20150205,000000,77.882,79.289,77.554,78.251,205237,0
+FICO.US,D,20150206,000000,78.201,79.319,77.524,77.912,181716,0
+FICO.US,D,20150209,000000,77.434,78.251,76.855,77.374,245517,0
+FICO.US,D,20150210,000000,78.221,78.241,77.214,77.882,164248,0
+FICO.US,D,20150211,000000,77.792,78.539,77.334,78.391,128538,0
+FICO.US,D,20150212,000000,78.799,80.457,78.41,80.357,162995,0
+FICO.US,D,20150213,000000,80.607,82.014,79.658,81.855,223244,0
+FICO.US,D,20150217,000000,81.825,82.154,80.757,81.376,222146,0
+FICO.US,D,20150218,000000,81.037,82.044,81.037,81.815,175015,0
+FICO.US,D,20150219,000000,81.446,82.024,81.157,81.685,196289,0
+FICO.US,D,20150220,000000,81.087,82.942,80.537,82.444,143606,0
+FICO.US,D,20150223,000000,82.454,82.454,81.406,82.334,230310,0
+FICO.US,D,20150224,000000,82.394,83.201,81.954,83.161,187042,0
+FICO.US,D,20150225,000000,82.952,84.25,82.793,84.09,235533,0
+FICO.US,D,20150226,000000,83.91,85.32,83.8,84.96,224770,0
+FICO.US,D,20150227,000000,84.85,85.659,84.32,84.97,260447,0
+FICO.US,D,20150302,000000,84.94,86.995,84.87,86.966,278293,0
+FICO.US,D,20150303,000000,86.975,87.245,85.11,85.849,343609,0
+FICO.US,D,20150304,000000,85.359,86.127,83.83,84.85,344712,0
+FICO.US,D,20150305,000000,84.9,85.449,84.15,84.87,136483,0
+FICO.US,D,20150306,000000,84.06,84.98,84.01,84.51,193298,0
+FICO.US,D,20150309,000000,84.93,85.21,84,84.55,140717,0
+FICO.US,D,20150310,000000,83.59,84.15,82.663,82.893,254993,0
+FICO.US,D,20150311,000000,82.972,83.7,82.423,83.59,181579,0
+FICO.US,D,20150312,000000,84.26,85.869,83.85,85.749,199806,0
+FICO.US,D,20150313,000000,85.08,85.629,82.603,83.9,184783,0
+FICO.US,D,20150316,000000,84.38,85.11,83.87,84.57,233459,0
+FICO.US,D,20150317,000000,83.76,84.63,83.161,84.04,228352,0
+FICO.US,D,20150318,000000,84.11,85.639,82.473,85.459,177072,0
+FICO.US,D,20150319,000000,85.01,86.756,85.01,86.357,162750,0
+FICO.US,D,20150320,000000,86.916,88.383,86.517,87.914,346832,0
+FICO.US,D,20150323,000000,87.606,88.304,86.906,87.286,276326,0
+FICO.US,D,20150324,000000,88.114,88.114,86.756,87.056,225548,0
+FICO.US,D,20150325,000000,86.946,87.705,84.66,84.98,217635,0
+FICO.US,D,20150326,000000,85.06,86.527,84.53,85.719,150031,0
+FICO.US,D,20150327,000000,85.649,86.637,85.19,86.617,183883,0
+FICO.US,D,20150330,000000,86.996,88.872,86.617,88.702,223143,0
+FICO.US,D,20150331,000000,87.964,89.282,87.626,88.582,228052,0
+FICO.US,D,20150401,000000,88.802,90.58,87.794,90.321,368868,0
+FICO.US,D,20150402,000000,90.36,91.629,89.582,91.1,385392,0
+FICO.US,D,20150406,000000,90.82,91.949,90.182,91.889,319591,0
+FICO.US,D,20150407,000000,91.669,91.979,90.98,91.479,162131,0
+FICO.US,D,20150408,000000,91.299,92.698,90.98,92.658,151533,0
+FICO.US,D,20150409,000000,92.618,93.377,91.859,93.127,269443,0
+FICO.US,D,20150410,000000,93.775,94.135,92.438,93.048,168659,0
+FICO.US,D,20150413,000000,92.808,93.217,91.779,92.309,180179,0
+FICO.US,D,20150414,000000,91.959,92.698,91.309,91.859,177772,0
+FICO.US,D,20150415,000000,92.209,92.878,91.539,92.259,174936,0
+FICO.US,D,20150416,000000,91.919,92.598,91.459,92.518,142319,0
+FICO.US,D,20150417,000000,91.679,92.319,90.66,92.089,182679,0
+FICO.US,D,20150420,000000,92.438,92.568,91.749,92.199,156128,0
+FICO.US,D,20150421,000000,92.608,92.698,91.809,92.009,235658,0
+FICO.US,D,20150422,000000,91.799,92.359,90.97,91.859,302467,0
+FICO.US,D,20150423,000000,91.379,93.197,91.379,93.157,450693,0
+FICO.US,D,20150424,000000,94.105,96.382,92.818,93.705,284216,0
+FICO.US,D,20150427,000000,93.547,93.547,90.63,90.8,262903,0
+FICO.US,D,20150428,000000,91,91.459,89.392,90.67,282635,0
+FICO.US,D,20150429,000000,90.41,91.239,90.042,90.9,198906,0
+FICO.US,D,20150430,000000,90.67,91.659,88.174,88.324,203413,0
+FICO.US,D,20150501,000000,88.542,89.772,88.074,88.473,203613,0
+FICO.US,D,20150504,000000,88.662,90.022,88.244,89.002,248781,0
+FICO.US,D,20150505,000000,88.862,89.692,87.196,87.456,147627,0
+FICO.US,D,20150506,000000,87.456,87.794,85.978,86.886,135670,0
+FICO.US,D,20150507,000000,86.487,88.114,86.487,87.645,104848,0
+FICO.US,D,20150508,000000,88.344,88.622,86.557,87.166,138813,0
+FICO.US,D,20150511,000000,86.866,88.094,86.667,86.956,138713,0
+FICO.US,D,20150512,000000,86.227,87.436,85.27,86.497,187567,0
+FICO.US,D,20150513,000000,87.036,87.436,86.127,86.716,122889,0
+FICO.US,D,20150514,000000,87.286,88.294,86.617,88.234,148828,0
+FICO.US,D,20150515,000000,88.353,89.192,87.626,87.735,134046,0
+FICO.US,D,20150518,000000,87.665,88.882,87.376,88.652,152188,0
+FICO.US,D,20150519,000000,88.144,88.702,87.246,87.735,142024,0
+FICO.US,D,20150520,000000,87.844,88.264,87.186,87.934,95648,0
+FICO.US,D,20150521,000000,87.864,88.712,87.306,88.154,121889,0
+FICO.US,D,20150522,000000,87.685,88.752,87.685,88.363,134176,0
+FICO.US,D,20150526,000000,87.944,87.944,85.938,86.587,125857,0
+FICO.US,D,20150527,000000,86.467,87.994,86.387,87.616,108442,0
+FICO.US,D,20150528,000000,87.316,87.616,86.317,87.166,80709,0
+FICO.US,D,20150529,000000,86.946,87.914,86.267,87.606,146393,0
+FICO.US,D,20150601,000000,87.695,89.082,86.367,88.054,195960,0
+FICO.US,D,20150602,000000,87.854,89.872,87.715,88.612,179992,0
+FICO.US,D,20150603,000000,88.882,90.002,88.383,88.622,242818,0
+FICO.US,D,20150604,000000,87.994,88.204,86.816,87.346,154604,0
+FICO.US,D,20150605,000000,87.256,87.904,86.327,87.636,120659,0
+FICO.US,D,20150608,000000,87.636,88.154,86.866,87.546,151899,0
+FICO.US,D,20150609,000000,87.396,87.546,86.157,86.487,138519,0
+FICO.US,D,20150610,000000,86.866,87.436,86.667,86.916,206816,0
+FICO.US,D,20150611,000000,86.826,87.705,86.826,87.266,136495,0
+FICO.US,D,20150612,000000,87.076,88.612,86.706,88.493,188947,0
+FICO.US,D,20150615,000000,87.626,87.626,85.578,86.866,114650,0
+FICO.US,D,20150616,000000,86.637,88.094,86.277,87.645,141686,0
+FICO.US,D,20150617,000000,88.094,88.473,86.936,86.956,116354,0
+FICO.US,D,20150618,000000,87.536,89.032,86.697,88.782,231904,0
+FICO.US,D,20150619,000000,89.062,90.851,88.962,90.212,320620,0
+FICO.US,D,20150622,000000,90.481,92.35,90.022,92.11,250429,0
+FICO.US,D,20150623,000000,92.14,92.639,91.201,92.399,165205,0
+FICO.US,D,20150624,000000,92.13,92.939,92.1,92.389,172225,0
+FICO.US,D,20150625,000000,92.829,93.348,91.091,93.208,176531,0
+FICO.US,D,20150626,000000,93.498,94.006,92.829,93.766,373992,0
+FICO.US,D,20150629,000000,92.999,93.816,90.821,91.041,141886,0
+FICO.US,D,20150630,000000,91.39,91.67,90.212,90.661,223777,0
+FICO.US,D,20150701,000000,91.51,92.19,91.181,91.44,149194,0
+FICO.US,D,20150702,000000,91.72,92.659,90.291,90.911,85412,0
+FICO.US,D,20150706,000000,90.252,90.961,89.812,90.571,144489,0
+FICO.US,D,20150707,000000,90.601,91.65,89.492,91.58,219487,0
+FICO.US,D,20150708,000000,91.021,92.28,90.431,91.36,209375,0
+FICO.US,D,20150709,000000,92.679,93.368,91.89,92.32,133676,0
+FICO.US,D,20150710,000000,93.418,94.026,92.679,93.706,107542,0
+FICO.US,D,20150713,000000,94.146,95.354,93.896,95.144,237511,0
+FICO.US,D,20150714,000000,95.244,95.934,93.916,95.574,136020,0
+FICO.US,D,20150715,000000,95.484,96.184,95.214,95.744,97253,0
+FICO.US,D,20150716,000000,97.372,97.432,95.464,97.122,136980,0
+FICO.US,D,20150717,000000,96.844,97.172,94.804,94.854,179938,0
+FICO.US,D,20150720,000000,94.904,95.664,94.475,94.804,94525,0
+FICO.US,D,20150721,000000,94.764,95.524,92.849,93.548,118054,0
+FICO.US,D,20150722,000000,93.109,93.976,92.979,93.468,168821,0
+FICO.US,D,20150723,000000,93.916,94.375,92.15,92.34,163313,0
+FICO.US,D,20150724,000000,92.3,92.959,91.68,91.81,145892,0
+FICO.US,D,20150727,000000,91.201,91.73,90.511,90.971,130270,0
+FICO.US,D,20150728,000000,91.37,92.23,90.731,91.88,153301,0
+FICO.US,D,20150729,000000,91.88,94.266,91.37,93.846,164016,0
+FICO.US,D,20150730,000000,92.849,93.796,91.041,91.85,312510,0
+FICO.US,D,20150731,000000,92.27,92.619,90.501,90.571,267651,0
+FICO.US,D,20150803,000000,90.481,91.34,89.532,89.932,253913,0
+FICO.US,D,20150804,000000,89.832,91.77,89.702,90.791,153702,0
+FICO.US,D,20150805,000000,91.51,92.26,91.071,91.46,161611,0
+FICO.US,D,20150806,000000,91.71,92.08,90.401,90.561,173797,0
+FICO.US,D,20150807,000000,90.102,91.011,89.952,90.511,133876,0
+FICO.US,D,20150810,000000,91.111,92.419,91.111,92.03,198260,0
+FICO.US,D,20150811,000000,91.061,92.529,90.451,90.731,144561,0
+FICO.US,D,20150812,000000,90.072,91.78,88.194,89.502,149194,0
+FICO.US,D,20150813,000000,89.332,89.882,88.612,88.902,117054,0
+FICO.US,D,20150814,000000,88.742,89.722,88.294,89.462,190149,0
+FICO.US,D,20150817,000000,89.042,90.771,88.443,90.741,96826,0
+FICO.US,D,20150818,000000,90.491,90.961,89.322,89.422,88416,0
+FICO.US,D,20150819,000000,88.992,88.992,87.665,87.755,108742,0
+FICO.US,D,20150820,000000,87.086,87.086,85.109,85.159,157706,0
+FICO.US,D,20150821,000000,83.779,84.659,82.552,83.08,198361,0
+FICO.US,D,20150824,000000,78.736,82.272,77.47,80.584,335941,0
+FICO.US,D,20150825,000000,81.593,83.889,81.074,81.084,192554,0
+FICO.US,D,20150826,000000,82.742,84.369,80.744,84.129,183441,0
+FICO.US,D,20150827,000000,84.879,86.357,84.449,85.888,254735,0
+FICO.US,D,20150828,000000,85.438,86.677,84.819,85.928,191953,0
+FICO.US,D,20150831,000000,85.638,86.008,84.689,85.458,146993,0
+FICO.US,D,20150901,000000,84.269,84.699,82.122,82.212,294286,0
+FICO.US,D,20150902,000000,83.37,83.509,82.362,83.19,213680,0
+FICO.US,D,20150903,000000,83.3,84.459,83.19,84.079,169322,0
+FICO.US,D,20150904,000000,82.872,83.929,82.122,82.422,71693,0
+FICO.US,D,20150908,000000,83.739,85.089,83.29,84.829,148094,0
+FICO.US,D,20150909,000000,85.328,85.428,83.45,83.619,134577,0
+FICO.US,D,20150910,000000,83.4,84.779,83.25,83.519,115906,0
+FICO.US,D,20150911,000000,83.19,84.169,82.842,83.989,124363,0
+FICO.US,D,20150914,000000,84.049,84.229,83.41,83.759,60164,0
+FICO.US,D,20150915,000000,83.779,84.509,83.44,84.149,151163,0
+FICO.US,D,20150916,000000,84.209,84.209,82.112,82.342,268553,0
+FICO.US,D,20150917,000000,82.322,84.029,82.322,83.24,198385,0
+FICO.US,D,20150918,000000,82.152,83.909,81.902,82.112,271192,0
+FICO.US,D,20150921,000000,82.712,83.909,82.252,83.44,122432,0
+FICO.US,D,20150922,000000,82.442,83.34,82.322,82.842,138147,0
+FICO.US,D,20150923,000000,82.921,83.29,82.042,82.492,195601,0
+FICO.US,D,20150924,000000,81.802,83.03,81.412,82.892,137840,0
+FICO.US,D,20150925,000000,83.36,84.199,81.992,82.312,130740,0
+FICO.US,D,20150928,000000,82.072,83.39,81.592,81.632,186170,0
+FICO.US,D,20150929,000000,81.662,82.872,80.763,82.732,192808,0
+FICO.US,D,20150930,000000,83.629,84.969,83.21,84.409,308631,0
+FICO.US,D,20151001,000000,84.419,85.478,83.859,84.859,186801,0
+FICO.US,D,20151002,000000,83.849,83.969,82.202,83.929,224741,0
+FICO.US,D,20151005,000000,84.639,86.088,84.359,85.728,219123,0
+FICO.US,D,20151006,000000,85.758,87.287,85.239,85.908,159572,0
+FICO.US,D,20151007,000000,86.168,87.347,85.978,87.197,178391,0
+FICO.US,D,20151008,000000,86.967,88.913,86.787,88.543,130039,0
+FICO.US,D,20151009,000000,88.843,90.273,88.175,90.043,114723,0
+FICO.US,D,20151012,000000,90.033,91.372,89.753,90.383,111653,0
+FICO.US,D,20151013,000000,89.813,90.723,88.295,88.444,160673,0
+FICO.US,D,20151014,000000,88.444,89.093,87.447,87.527,90897,0
+FICO.US,D,20151015,000000,87.955,90.063,87.716,89.883,122132,0
+FICO.US,D,20151016,000000,89.953,90.103,88.683,89.413,139550,0
+FICO.US,D,20151019,000000,88.793,90.323,88.793,89.723,125027,0
+FICO.US,D,20151020,000000,89.743,90.613,89.163,89.463,112034,0
+FICO.US,D,20151021,000000,89.813,89.813,87.686,87.935,95003,0
+FICO.US,D,20151022,000000,88.553,89.913,88.553,89.113,157068,0
+FICO.US,D,20151023,000000,89.973,90.703,89.253,90.583,113922,0
+FICO.US,D,20151026,000000,90.683,91.692,89.903,90.873,275495,0
+FICO.US,D,20151027,000000,90.423,90.953,88.265,88.553,168581,0
+FICO.US,D,20151028,000000,88.933,93.27,88.723,93.25,284705,0
+FICO.US,D,20151029,000000,94.248,94.647,90.813,92.122,157268,0
+FICO.US,D,20151030,000000,91.872,92.901,91.492,92.272,83891,0
+FICO.US,D,20151102,000000,92.511,93.13,92.152,92.671,229467,0
+FICO.US,D,20151103,000000,92.352,93.898,90.563,93.55,239357,0
+FICO.US,D,20151104,000000,93.748,93.898,93.011,93.32,134998,0
+FICO.US,D,20151105,000000,93.38,93.699,91.962,92.112,101909,0
+FICO.US,D,20151106,000000,89.403,89.403,78.027,87.277,743999,0
+FICO.US,D,20151109,000000,86.668,87.257,85.808,86.917,226094,0
+FICO.US,D,20151110,000000,86.478,87.307,85.938,87.097,156668,0
+FICO.US,D,20151111,000000,87.527,87.925,86.767,86.797,201216,0
+FICO.US,D,20151112,000000,86.318,87.327,85.858,86.288,188902,0
+FICO.US,D,20151113,000000,85.698,87.057,85.279,86.907,203119,0
+FICO.US,D,20151116,000000,87.127,87.825,86.638,87.467,126236,0
+FICO.US,D,20151117,000000,87.706,89.113,87.157,87.666,142153,0
+FICO.US,D,20151118,000000,87.756,90.763,87.407,89.603,276898,0
+FICO.US,D,20151119,000000,89.693,90.903,89.693,89.943,290311,0
+FICO.US,D,20151120,000000,90.393,91.532,90.283,91.482,175889,0
+FICO.US,D,20151123,000000,91.163,92.242,91.163,92.032,88095,0
+FICO.US,D,20151124,000000,91.272,92.931,91.033,92.741,115425,0
+FICO.US,D,20151125,000000,92.731,94.787,92.731,94.487,145357,0
+FICO.US,D,20151127,000000,94.507,95.247,93.948,94.747,82088,0
+FICO.US,D,20151130,000000,95.067,95.317,94.617,95.167,138420,0
+FICO.US,D,20151201,000000,95.307,96.097,95.047,95.807,102778,0
+FICO.US,D,20151202,000000,95.797,95.977,94.487,94.767,68309,0
+FICO.US,D,20151203,000000,94.927,94.927,91.831,92.021,121097,0
+FICO.US,D,20151204,000000,92.021,93.928,91.971,93.56,143323,0
+FICO.US,D,20151207,000000,93.53,93.868,91.711,91.911,121006,0
+FICO.US,D,20151208,000000,91.002,92.821,90.942,91.831,154983,0
+FICO.US,D,20151209,000000,91.361,92.001,88.702,89.032,197070,0
+FICO.US,D,20151210,000000,89.192,91.002,89.182,90.642,275737,0
+FICO.US,D,20151211,000000,89.232,90.722,89.162,89.532,355306,0
+FICO.US,D,20151214,000000,89.412,90.802,89.412,89.842,279920,0
+FICO.US,D,20151215,000000,90.412,92.391,90.192,91.451,147428,0
+FICO.US,D,20151216,000000,91.921,92.861,91.092,92.771,136417,0
+FICO.US,D,20151217,000000,93.41,94.667,92.741,92.821,125107,0
+FICO.US,D,20151218,000000,92.621,93.609,91.401,91.671,330385,0
+FICO.US,D,20151221,000000,92.151,92.831,91.721,92.761,99787,0
+FICO.US,D,20151222,000000,93.081,94.118,92.701,93.918,129317,0
+FICO.US,D,20151223,000000,94.297,94.757,93.818,94.667,116501,0
+FICO.US,D,20151224,000000,94.697,95.427,94.377,95.017,42499,0
+FICO.US,D,20151228,000000,94.697,95.757,94.333,95.747,121771,0
+FICO.US,D,20151229,000000,96.257,96.917,95.417,96.347,132490,0
+FICO.US,D,20151230,000000,96.467,96.767,95.357,95.367,104127,0
+FICO.US,D,20151231,000000,95.127,96.197,94.078,94.098,161707,0
+FICO.US,D,20160104,000000,93.25,93.35,91.251,92.981,318963,0
+FICO.US,D,20160105,000000,93.031,94.457,92.731,93.918,204561,0
+FICO.US,D,20160106,000000,92.681,94.577,91.901,93.918,350884,0
+FICO.US,D,20160107,000000,92.241,93.609,91.331,91.381,258701,0
+FICO.US,D,20160108,000000,91.771,91.951,88.552,88.882,278510,0
+FICO.US,D,20160111,000000,89.232,89.712,88.423,89.262,229228,0
+FICO.US,D,20160112,000000,89.912,90.132,86.676,88.304,446818,0
+FICO.US,D,20160113,000000,88.672,88.702,83.238,84.307,285596,0
+FICO.US,D,20160114,000000,84.487,86.076,82.359,85.406,425743,0
+FICO.US,D,20160115,000000,83.058,85.526,82.989,85.416,410152,0
+FICO.US,D,20160119,000000,86.336,86.626,84.107,85.237,262227,0
+FICO.US,D,20160120,000000,84.127,86.206,82.659,85.177,285281,0
+FICO.US,D,20160121,000000,85.446,85.546,80.131,80.94,505158,0
+FICO.US,D,20160122,000000,81.919,84.027,81.919,83.897,370302,0
+FICO.US,D,20160125,000000,83.378,83.737,80.73,81.01,291238,0
+FICO.US,D,20160126,000000,81.649,84.312,81.599,83.987,203430,0
+FICO.US,D,20160127,000000,83.358,83.972,81.669,81.979,181826,0
+FICO.US,D,20160128,000000,82.879,82.879,81.479,82.269,140791,0
+FICO.US,D,20160129,000000,87.485,98.875,85.736,95.487,961652,0
+FICO.US,D,20160201,000000,94.847,98.346,94.567,95.477,413322,0
+FICO.US,D,20160202,000000,94.417,96.407,93.639,96.007,379848,0
+FICO.US,D,20160203,000000,96.967,97.077,94.557,96.567,320264,0
+FICO.US,D,20160204,000000,96.347,96.782,94.927,95.827,273941,0
+FICO.US,D,20160205,000000,95.427,95.992,93.46,94.248,290687,0
+FICO.US,D,20160208,000000,92.991,92.991,90.542,92.291,334382,0
+FICO.US,D,20160209,000000,91.401,93.19,90.268,91.301,255888,0
+FICO.US,D,20160210,000000,92.011,94.108,91.461,92.391,317932,0
+FICO.US,D,20160211,000000,90.642,92.236,90.312,91.341,262985,0
+FICO.US,D,20160212,000000,92.701,93.619,91.701,92.931,202872,0
+FICO.US,D,20160216,000000,94.258,94.327,93.34,93.898,266650,0
+FICO.US,D,20160217,000000,94.437,94.922,93.619,94.268,236879,0
+FICO.US,D,20160218,000000,94.238,94.777,92.211,92.831,296368,0
+FICO.US,D,20160219,000000,92.711,93.918,92.621,92.921,259233,0
+FICO.US,D,20160222,000000,93.679,95.267,93.56,94.837,184904,0
+FICO.US,D,20160223,000000,94.597,94.917,94.297,94.467,178544,0
+FICO.US,D,20160224,000000,93.738,95.677,93.738,95.507,214952,0
+FICO.US,D,20160225,000000,95.827,98.705,95.217,98.496,315017,0
+FICO.US,D,20160226,000000,98.166,98.915,96.067,96.577,218832,0
+FICO.US,D,20160229,000000,96.577,99.82,96.577,99.434,507334,0
+FICO.US,D,20160301,000000,99.9,102.81,99.63,102.53,335837,0
+FICO.US,D,20160302,000000,102.12,102.87,101.67,102.8,178250,0
+FICO.US,D,20160303,000000,102.59,102.59,101.3,102.08,197730,0
+FICO.US,D,20160304,000000,102.17,102.17,100.54,101.16,228160,0
+FICO.US,D,20160307,000000,100.49,101.32,99.354,100.08,166820,0
+FICO.US,D,20160308,000000,99.434,99.434,97.725,97.825,145018,0
+FICO.US,D,20160309,000000,98.065,98.415,97.285,97.685,130959,0
+FICO.US,D,20160310,000000,98.105,101.1,97.715,99.224,307570,0
+FICO.US,D,20160311,000000,99.97,100.78,98.565,99.84,117958,0
+FICO.US,D,20160314,000000,99.63,100.49,98.945,100.2,109248,0
+FICO.US,D,20160315,000000,99.64,100.72,99.134,99.384,85238,0
+FICO.US,D,20160316,000000,99.164,102.27,99.164,102.25,156632,0
+FICO.US,D,20160317,000000,102,104.41,100.77,103.94,201836,0
+FICO.US,D,20160318,000000,104.45,104.98,103.25,104.26,294764,0
+FICO.US,D,20160321,000000,103.87,104.29,102.97,104.05,84252,0
+FICO.US,D,20160322,000000,104.06,106.56,104.06,104.53,191974,0
+FICO.US,D,20160323,000000,102.31,102.52,99.334,100.51,351934,0
+FICO.US,D,20160324,000000,100.17,101.52,99.88,100.92,140458,0
+FICO.US,D,20160328,000000,101.62,101.76,100.27,100.57,195696,0
+FICO.US,D,20160329,000000,100.34,105.92,100.34,105.31,314948,0
+FICO.US,D,20160330,000000,105.61,105.92,103.85,104.98,148678,0
+FICO.US,D,20160331,000000,104.81,106.4,104.81,106.01,241431,0
+FICO.US,D,20160401,000000,105.01,109.11,104.88,108.72,331568,0
+FICO.US,D,20160404,000000,108.47,109.07,104.45,104.78,167052,0
+FICO.US,D,20160405,000000,104.26,106.63,104.11,105.33,247906,0
+FICO.US,D,20160406,000000,105.27,106.67,104.76,105.86,153769,0
+FICO.US,D,20160407,000000,105.33,105.6,103.66,104.34,151494,0
+FICO.US,D,20160408,000000,104.97,106.13,104.38,104.78,89516,0
+FICO.US,D,20160411,000000,105.11,105.65,103.23,103.25,94931,0
+FICO.US,D,20160412,000000,103.08,105.13,102.69,104.08,146286,0
+FICO.US,D,20160413,000000,104.95,106.32,104.03,106.2,170385,0
+FICO.US,D,20160414,000000,106.3,106.71,105.36,106.03,128169,0
+FICO.US,D,20160415,000000,105.51,107.17,104.31,106.15,186249,0
+FICO.US,D,20160418,000000,105.81,107.12,105.43,106.71,132886,0
+FICO.US,D,20160419,000000,107.21,108.1,107.11,107.36,160076,0
+FICO.US,D,20160420,000000,107.76,108.22,106.49,107.91,126992,0
+FICO.US,D,20160421,000000,107.8,109.17,106.98,107.1,154928,0
+FICO.US,D,20160422,000000,106.71,107.19,104.7,105.36,228321,0
+FICO.US,D,20160425,000000,104.7,105.52,104.41,105.08,137930,0
+FICO.US,D,20160426,000000,104.92,105.84,104.23,105.32,216203,0
+FICO.US,D,20160427,000000,105.58,107.02,104.66,105.35,203440,0
+FICO.US,D,20160428,000000,104.68,107.74,104.35,106.47,240065,0
+FICO.US,D,20160429,000000,106.01,106.83,105.42,106.63,159266,0
+FICO.US,D,20160502,000000,106.92,108.95,106.09,108.88,231511,0
+FICO.US,D,20160503,000000,108.24,108.87,104.35,104.88,160654,0
+FICO.US,D,20160504,000000,104.19,105.02,103.81,104.26,172508,0
+FICO.US,D,20160505,000000,106.24,107.21,104.12,106.05,294357,0
+FICO.US,D,20160506,000000,105.29,106.76,104.34,105.94,132419,0
+FICO.US,D,20160509,000000,106.23,108.85,106.23,107.61,156012,0
+FICO.US,D,20160510,000000,107.92,109.35,107.43,109.32,123509,0
+FICO.US,D,20160511,000000,109.22,109.46,107.25,107.92,93701,0
+FICO.US,D,20160512,000000,108.34,109.17,107.45,108.71,97917,0
+FICO.US,D,20160513,000000,108.31,110.87,107.86,109.06,238015,0
+FICO.US,D,20160516,000000,109.06,110.31,108.28,109.94,127605,0
+FICO.US,D,20160517,000000,109.61,109.61,105.57,106.08,180692,0
+FICO.US,D,20160518,000000,105.78,107.26,104.64,105.66,172244,0
+FICO.US,D,20160519,000000,104.81,105.93,103.42,104.5,143956,0
+FICO.US,D,20160520,000000,104.68,107.15,104.62,107.08,160032,0
+FICO.US,D,20160523,000000,107.1,107.99,106.12,106.22,80434,0
+FICO.US,D,20160524,000000,106.93,110.28,105.69,109.93,163463,0
+FICO.US,D,20160525,000000,110.13,110.31,109.16,109.37,119565,0
+FICO.US,D,20160526,000000,109.37,110.23,108.55,109.05,147832,0
+FICO.US,D,20160527,000000,109.47,111.58,109.1,111.51,136755,0
+FICO.US,D,20160531,000000,111.64,112.19,110.61,111.37,241402,0
+FICO.US,D,20160601,000000,111.28,112.58,110.81,112.52,225618,0
+FICO.US,D,20160602,000000,112.13,114.63,112.13,114.01,231148,0
+FICO.US,D,20160603,000000,114.25,114.25,112.21,112.83,132410,0
+FICO.US,D,20160606,000000,112.67,114.18,111.77,113.56,116868,0
+FICO.US,D,20160607,000000,113.43,114.64,113.2,113.69,80809,0
+FICO.US,D,20160608,000000,113.64,115.22,113.19,114.77,108219,0
+FICO.US,D,20160609,000000,114.19,115.81,112.59,115.67,134985,0
+FICO.US,D,20160610,000000,115.04,115.18,113.09,113.49,109591,0
+FICO.US,D,20160613,000000,113.11,113.37,110.79,110.85,242099,0
+FICO.US,D,20160614,000000,110.84,111.78,110.41,111.33,91683,0
+FICO.US,D,20160615,000000,111.65,111.74,110.58,110.8,155587,0
+FICO.US,D,20160616,000000,110.08,111.52,109.41,111.37,206038,0
+FICO.US,D,20160617,000000,111.6,111.82,108.29,109.31,265535,0
+FICO.US,D,20160620,000000,111.31,112.57,110.78,111.09,104740,0
+FICO.US,D,20160621,000000,111.11,112.02,110.65,111.25,108047,0
+FICO.US,D,20160622,000000,111.14,113.08,110.53,111.65,184578,0
+FICO.US,D,20160623,000000,112.62,113.44,111,113.02,167889,0
+FICO.US,D,20160624,000000,107.94,110.73,107.11,108.94,285260,0
+FICO.US,D,20160627,000000,107.83,108.13,105.69,105.92,263220,0
+FICO.US,D,20160628,000000,106.64,107.73,105.64,106.82,154193,0
+FICO.US,D,20160629,000000,108.32,109.79,107.85,109.31,107673,0
+FICO.US,D,20160630,000000,109.76,113.14,109.69,112.95,240128,0
+FICO.US,D,20160701,000000,112.68,114.7,111.67,113.86,268045,0
+FICO.US,D,20160705,000000,113.2,114.32,112.87,113.7,132242,0
+FICO.US,D,20160706,000000,113.52,114.2,112.75,113.39,126040,0
+FICO.US,D,20160707,000000,113.38,115.15,113.38,114.79,189901,0
+FICO.US,D,20160708,000000,115.94,116.28,114.73,114.8,191819,0
+FICO.US,D,20160711,000000,115.26,115.83,114.7,115.09,150292,0
+FICO.US,D,20160712,000000,116,117.98,114.94,117.78,245896,0
+FICO.US,D,20160713,000000,118.76,119.12,117.03,118.14,231881,0
+FICO.US,D,20160714,000000,119.16,119.22,117.76,117.88,117247,0
+FICO.US,D,20160715,000000,118.25,118.35,116.48,116.69,125087,0
+FICO.US,D,20160718,000000,116.96,116.96,115.47,116.34,161973,0
+FICO.US,D,20160719,000000,116.53,117.9,116.49,117.4,88995,0
+FICO.US,D,20160720,000000,118.32,118.93,117.89,118.7,127749,0
+FICO.US,D,20160721,000000,118.49,118.55,116.39,116.67,82770,0
+FICO.US,D,20160722,000000,116.55,119.09,116.55,118.89,158254,0
+FICO.US,D,20160725,000000,118.88,119.57,116.41,117.71,89446,0
+FICO.US,D,20160726,000000,117.89,118.77,116.9,117.54,86823,0
+FICO.US,D,20160727,000000,117.86,118.2,117,117.45,103197,0
+FICO.US,D,20160728,000000,117.44,119.73,115.37,115.54,257843,0
+FICO.US,D,20160729,000000,119.94,130.1,118.82,126.58,876227,0
+FICO.US,D,20160801,000000,126.34,130.22,126.01,130.16,306105,0
+FICO.US,D,20160802,000000,129.94,130.93,128.34,128.5,333579,0
+FICO.US,D,20160803,000000,128.08,128.87,127.99,128.57,210408,0
+FICO.US,D,20160804,000000,128.59,128.59,127.68,127.9,161350,0
+FICO.US,D,20160805,000000,128.86,129.23,128.33,129.04,137850,0
+FICO.US,D,20160808,000000,128.67,128.98,127.46,127.74,179589,0
+FICO.US,D,20160809,000000,127.16,128.44,127.03,127.46,206740,0
+FICO.US,D,20160810,000000,127.58,128.23,126.62,127.45,138893,0
+FICO.US,D,20160811,000000,127.6,128.6,127.47,127.49,84959,0
+FICO.US,D,20160812,000000,127.37,127.42,126.72,126.77,81147,0
+FICO.US,D,20160815,000000,126.25,127.9,126.25,127.39,117959,0
+FICO.US,D,20160816,000000,127.15,127.15,125.5,125.55,127148,0
+FICO.US,D,20160817,000000,125.33,125.81,124.73,125.22,85364,0
+FICO.US,D,20160818,000000,125.04,126.47,125.04,126.27,91036,0
+FICO.US,D,20160819,000000,126.69,127.32,125.38,127,118695,0
+FICO.US,D,20160822,000000,126.78,126.93,125.79,126.84,89240,0
+FICO.US,D,20160823,000000,127.1,128.52,126.72,127.23,173839,0
+FICO.US,D,20160824,000000,127.12,127.69,125.76,125.86,117470,0
+FICO.US,D,20160825,000000,125.63,128.95,125.63,127.75,227469,0
+FICO.US,D,20160826,000000,127.98,128.94,125.84,126.69,144011,0
+FICO.US,D,20160829,000000,126.95,128.02,126.8,127.08,124304,0
+FICO.US,D,20160830,000000,127.68,128.37,127.09,128.2,151633,0
+FICO.US,D,20160831,000000,128.53,128.6,127.22,127.88,163035,0
+FICO.US,D,20160901,000000,127.41,129.89,127.41,129.89,262119,0
+FICO.US,D,20160902,000000,130.02,132.3,130.02,132.3,152695,0
+FICO.US,D,20160906,000000,132.1,132.77,131.21,132.65,122987,0
+FICO.US,D,20160907,000000,132.05,132.71,131.23,132.45,216339,0
+FICO.US,D,20160908,000000,131.91,132.89,131.78,132.81,115955,0
+FICO.US,D,20160909,000000,131.48,131.95,128.43,128.45,179782,0
+FICO.US,D,20160912,000000,127.78,131.75,127.78,131.69,147445,0
+FICO.US,D,20160913,000000,130.09,130.96,127.25,127.41,311236,0
+FICO.US,D,20160914,000000,127.19,129.62,127.19,128.14,310530,0
+FICO.US,D,20160915,000000,128.31,131.56,128.31,131.33,232160,0
+FICO.US,D,20160916,000000,130.96,131.39,129.21,129.39,293803,0
+FICO.US,D,20160919,000000,130.54,132.2,129.34,129.41,171644,0
+FICO.US,D,20160920,000000,130.42,130.56,128.81,128.83,95865,0
+FICO.US,D,20160921,000000,127.66,128.5,125.25,128.32,208359,0
+FICO.US,D,20160922,000000,129.31,129.84,127.88,129.53,187854,0
+FICO.US,D,20160923,000000,128.97,129.51,128.38,128.43,100069,0
+FICO.US,D,20160926,000000,127.98,128.84,127.36,127.9,148629,0
+FICO.US,D,20160927,000000,127.69,128.38,126.76,127.45,164067,0
+FICO.US,D,20160928,000000,127.57,128.51,126.4,127.35,211589,0
+FICO.US,D,20160929,000000,127.24,127.49,125.08,125.13,123947,0
+FICO.US,D,20160930,000000,125.88,125.88,124.22,124.55,233713,0
+FICO.US,D,20161003,000000,123.7,125.96,123.38,124.2,176000,0
+FICO.US,D,20161004,000000,124.11,124.38,122.47,122.78,172910,0
+FICO.US,D,20161005,000000,123.42,125.62,121.13,122.12,152514,0
+FICO.US,D,20161006,000000,122.16,123.68,121.06,123.36,163146,0
+FICO.US,D,20161007,000000,123.34,123.34,121.31,122.03,140741,0
+FICO.US,D,20161010,000000,122.76,123.79,121.73,121.85,207834,0
+FICO.US,D,20161011,000000,120.93,121.46,118.94,119.62,215741,0
+FICO.US,D,20161012,000000,119.75,121.12,118.97,120.71,136979,0
+FICO.US,D,20161013,000000,119.34,121.34,119.34,120.24,132090,0
+FICO.US,D,20161014,000000,120.81,121.25,119.95,120.81,136490,0
+FICO.US,D,20161017,000000,121.05,121.84,120.73,121.42,130806,0
+FICO.US,D,20161018,000000,122.29,122.92,121.87,122.09,132975,0
+FICO.US,D,20161019,000000,122.17,123.26,121.1,122.75,103985,0
+FICO.US,D,20161020,000000,122.59,123.29,121.68,123.23,163323,0
+FICO.US,D,20161021,000000,122.2,123.48,122.18,123.45,212402,0
+FICO.US,D,20161024,000000,125.01,125.02,121.96,123.6,228873,0
+FICO.US,D,20161025,000000,123.6,125.18,120.88,122.43,202103,0
+FICO.US,D,20161026,000000,121.78,123.14,121.78,122.28,161385,0
+FICO.US,D,20161027,000000,122.96,122.96,119.02,119.77,220311,0
+FICO.US,D,20161028,000000,119.64,121.32,119.05,119.13,169593,0
+FICO.US,D,20161031,000000,119.72,121.79,119.01,120.64,183298,0
+FICO.US,D,20161101,000000,120.57,120.57,116.11,116.87,207673,0
+FICO.US,D,20161102,000000,116.88,118.05,115.62,115.68,174813,0
+FICO.US,D,20161103,000000,116.1,116.37,114.74,115.05,157573,0
+FICO.US,D,20161104,000000,115,115.67,113.54,113.58,302397,0
+FICO.US,D,20161107,000000,115.08,118.43,114.77,117.49,387784,0
+FICO.US,D,20161108,000000,118.27,119.4,109.73,114.78,976940,0
+FICO.US,D,20161109,000000,112.39,114.76,111.2,114.58,256086,0
+FICO.US,D,20161110,000000,114.96,116.4,112.75,113.15,335720,0
+FICO.US,D,20161111,000000,113.15,114.6,112.71,113.97,350262,0
+FICO.US,D,20161114,000000,114.86,115.32,111.53,112.28,220540,0
+FICO.US,D,20161115,000000,111.71,112.71,110.14,111.38,401058,0
+FICO.US,D,20161116,000000,111.24,113,110.7,112.96,250751,0
+FICO.US,D,20161117,000000,113.23,114.88,113.23,114.25,214017,0
+FICO.US,D,20161118,000000,114.64,114.91,113.53,114.22,163861,0
+FICO.US,D,20161121,000000,114.96,114.99,113.58,114.55,156279,0
+FICO.US,D,20161122,000000,114.63,116.16,113.39,116.04,244604,0
+FICO.US,D,20161123,000000,115.55,116.82,115.51,116.36,192616,0
+FICO.US,D,20161125,000000,116.42,117.25,115.58,117.25,91150,0
+FICO.US,D,20161128,000000,116.82,117.6,116.43,116.72,143801,0
+FICO.US,D,20161129,000000,116.96,118.15,116.68,117.69,203650,0
+FICO.US,D,20161130,000000,117.89,117.89,113.55,113.67,344129,0
+FICO.US,D,20161201,000000,113.81,114.69,112.22,112.96,297713,0
+FICO.US,D,20161202,000000,112.84,113.74,111.98,112.48,185245,0
+FICO.US,D,20161205,000000,112.88,115.33,112.12,115.19,279551,0
+FICO.US,D,20161206,000000,115.82,116.8,114.17,116.24,290782,0
+FICO.US,D,20161207,000000,116.02,120,115.76,119.98,217386,0
+FICO.US,D,20161208,000000,119.64,121.87,119.42,121.46,213108,0
+FICO.US,D,20161209,000000,121.86,123.01,121.42,122.13,258198,0
+FICO.US,D,20161212,000000,121.5,123.2,120.59,122.03,187418,0
+FICO.US,D,20161213,000000,121.98,123.18,121.5,121.65,243252,0
+FICO.US,D,20161214,000000,121.98,122.33,120.24,120.47,243406,0
+FICO.US,D,20161215,000000,120.07,122.06,119.37,120.78,206807,0
+FICO.US,D,20161216,000000,121.09,122.66,120.57,120.89,402872,0
+FICO.US,D,20161219,000000,120.98,122.03,120.62,121.28,115765,0
+FICO.US,D,20161220,000000,121.1,121.67,120.12,121.27,82540,0
+FICO.US,D,20161221,000000,121.02,121.62,120.29,121.22,79668,0
+FICO.US,D,20161222,000000,121.58,121.58,119.39,120.72,92281,0
+FICO.US,D,20161223,000000,121.09,121.42,119.63,120.95,49068,0
+FICO.US,D,20161227,000000,121.4,122.15,120.65,121.38,53901,0
+FICO.US,D,20161228,000000,121.7,122.2,119.16,119.32,105696,0
+FICO.US,D,20161229,000000,119.26,120.81,118.05,120.5,82382,0
+FICO.US,D,20161230,000000,121.05,121.05,118.84,119.2,152975,0
+FICO.US,D,20170103,000000,119.8,120.33,118.93,120.15,200328,0
+FICO.US,D,20170104,000000,120.87,123.85,120.82,123.45,231110,0
+FICO.US,D,20170105,000000,123.36,124.54,120.58,122.98,148501,0
+FICO.US,D,20170106,000000,123.2,123.96,121.64,122.49,235226,0
+FICO.US,D,20170109,000000,121.72,122.68,120.99,121.52,331286,0
+FICO.US,D,20170110,000000,121.34,122.81,120.76,122.02,246748,0
+FICO.US,D,20170111,000000,121.95,123.5,121.52,122.67,137686,0
+FICO.US,D,20170112,000000,122.18,123.08,120.8,122.89,113549,0
+FICO.US,D,20170113,000000,123.07,125.28,123.07,124.69,137373,0
+FICO.US,D,20170117,000000,123.95,124.9,122.47,122.73,175463,0
+FICO.US,D,20170118,000000,123.41,124.07,122.69,123.01,130346,0
+FICO.US,D,20170119,000000,123.31,123.59,121.56,122.36,124779,0
+FICO.US,D,20170120,000000,122.84,123.87,122.08,123.1,141255,0
+FICO.US,D,20170123,000000,123.11,124.66,122.66,123.28,149573,0
+FICO.US,D,20170124,000000,123.94,125.32,123,124.96,149714,0
+FICO.US,D,20170125,000000,125.92,126.27,124.96,125.59,121720,0
+FICO.US,D,20170126,000000,125.49,126.38,124.97,125.83,126374,0
+FICO.US,D,20170127,000000,126.31,126.68,124.9,125.49,110299,0
+FICO.US,D,20170130,000000,125.42,125.42,123.14,123.44,185383,0
+FICO.US,D,20170131,000000,123.52,124.6,122.21,123.28,153573,0
+FICO.US,D,20170201,000000,124.3,126.97,120.31,120.92,424573,0
+FICO.US,D,20170202,000000,121.16,124.19,119.52,123.91,299213,0
+FICO.US,D,20170203,000000,124.94,125.48,124.28,124.52,137635,0
+FICO.US,D,20170206,000000,123.73,124.88,122.95,123.67,191642,0
+FICO.US,D,20170207,000000,124,124.35,122.46,123.29,101248,0
+FICO.US,D,20170208,000000,122.98,123.55,122.2,122.95,97401,0
+FICO.US,D,20170209,000000,123.13,125.72,123.13,125.41,122338,0
+FICO.US,D,20170210,000000,126.01,127.39,125.5,126.79,128203,0
+FICO.US,D,20170213,000000,127.44,127.64,126.41,126.75,99604,0
+FICO.US,D,20170214,000000,126.24,128.69,124.09,128.44,218012,0
+FICO.US,D,20170215,000000,127.8,129.09,127.1,128.78,96421,0
+FICO.US,D,20170216,000000,128.95,130.47,128.44,128.77,171561,0
+FICO.US,D,20170217,000000,129.09,129.85,128.54,129.85,151951,0
+FICO.US,D,20170221,000000,130.54,131.22,130.01,131.2,114073,0
+FICO.US,D,20170222,000000,131.24,131.75,130.35,130.7,161172,0
+FICO.US,D,20170223,000000,131.38,131.38,129.34,130.93,126502,0
+FICO.US,D,20170224,000000,132.35,133.09,132.35,132.35,199527,0
+FICO.US,D,20170227,000000,131.8,133.12,131.23,131.93,171420,0
+FICO.US,D,20170228,000000,130.67,132.41,125.98,130.05,170055,0
+FICO.US,D,20170301,000000,131.74,132.975,131.31,132.08,287466,0
+FICO.US,D,20170302,000000,132,132.99,131.28,131.68,140680,0
+FICO.US,D,20170303,000000,131.87,132.04,130.24,131.79,106463,0
+FICO.US,D,20170306,000000,131.11,131.7,130.44,130.69,128710,0
+FICO.US,D,20170307,000000,130.41,131.35,129.51,129.67,109807,0
+FICO.US,D,20170308,000000,130.03,130.965,129.66,129.8,110351,0
+FICO.US,D,20170309,000000,130.16,130.674,129.13,129.63,92053,0
+FICO.US,D,20170310,000000,130.45,130.73,128.53,128.9,132945,0
+FICO.US,D,20170313,000000,128.92,130.5,128.53,130.34,79034,0
+FICO.US,D,20170314,000000,130.17,130.45,128.66,129.92,76996,0
+FICO.US,D,20170315,000000,130.22,131.63,129.11,131.45,146685,0
+FICO.US,D,20170316,000000,131.35,132.106,130.33,131.82,91913,0
+FICO.US,D,20170317,000000,131.9,132.31,131.155,131.69,284803,0
+FICO.US,D,20170320,000000,131.31,131.31,129.88,130.71,95481,0
+FICO.US,D,20170321,000000,131.33,131.51,128.12,128.31,140802,0
+FICO.US,D,20170322,000000,127.93,128.415,126.25,127.16,145752,0
+FICO.US,D,20170323,000000,126.97,129.3,124.591,126.98,122310,0
+FICO.US,D,20170324,000000,127.54,128.68,126.03,126.85,87368,0
+FICO.US,D,20170327,000000,125.93,127.42,125,126.91,90750,0
+FICO.US,D,20170328,000000,126.5,127.72,125.42,127.23,115656,0
+FICO.US,D,20170329,000000,126.97,128.46,126.82,128.22,69115,0
+FICO.US,D,20170330,000000,128.95,129.14,127.45,128.4,62797,0
+FICO.US,D,20170331,000000,128.11,129.6,127.935,128.95,146406,0
+FICO.US,D,20170403,000000,128.5,129.24,126.515,127.94,149979,0
+FICO.US,D,20170404,000000,127.43,128.51,127.07,127.7,119792,0
+FICO.US,D,20170405,000000,127.94,128.72,125.78,125.93,108840,0
+FICO.US,D,20170406,000000,125.87,127.78,125.71,127.73,118074,0
+FICO.US,D,20170407,000000,127.67,129.35,127.3,128.5,101206,0
+FICO.US,D,20170410,000000,128.36,128.895,127.07,128.11,87252,0
+FICO.US,D,20170411,000000,127.73,129.76,126.76,129.75,118439,0
+FICO.US,D,20170412,000000,129.38,130.04,127.91,128.16,117741,0
+FICO.US,D,20170413,000000,127.93,128.59,125.99,126.03,76275,0
+FICO.US,D,20170417,000000,126.19,128.12,125.88,128.08,119644,0
+FICO.US,D,20170418,000000,127.3,128.78,126.99,128.5,81539,0
+FICO.US,D,20170419,000000,129.01,129.54,128.445,128.8,77316,0
+FICO.US,D,20170420,000000,129.47,130.86,129.18,130.38,124825,0
+FICO.US,D,20170421,000000,129.8,131.79,129.455,130.19,144161,0
+FICO.US,D,20170424,000000,132.32,133.25,131.43,132.73,169889,0
+FICO.US,D,20170425,000000,133.76,134.77,133.02,133.59,128015,0
+FICO.US,D,20170426,000000,133.4,134.29,132.62,133.57,135514,0
+FICO.US,D,20170427,000000,133.94,134.73,132.79,133.47,155195,0
+FICO.US,D,20170428,000000,133.6,137.57,130.99,135.48,250802,0
+FICO.US,D,20170501,000000,135.63,137.85,134.321,137.37,229699,0
+FICO.US,D,20170502,000000,137.47,138.99,136.725,137.98,192175,0
+FICO.US,D,20170503,000000,137.16,138.35,136.6,137.6,135551,0
+FICO.US,D,20170504,000000,137.91,139,137.2,137.49,123323,0
+FICO.US,D,20170505,000000,137.88,138,136.88,137.91,131973,0
+FICO.US,D,20170508,000000,137.65,138.13,136.01,137.08,107406,0
+FICO.US,D,20170509,000000,137.12,137.99,136.54,137.02,75320,0
+FICO.US,D,20170510,000000,136.5,137.63,135.89,137.21,88063,0
+FICO.US,D,20170511,000000,136.58,136.58,135.09,135.72,62583,0
+FICO.US,D,20170512,000000,134.96,135.44,134.44,134.9,68761,0
+FICO.US,D,20170515,000000,135,135.816,135,135.58,96819,0
+FICO.US,D,20170516,000000,136.04,136.22,135.15,135.8,76568,0
+FICO.US,D,20170517,000000,133.68,136.34,132.15,132.17,143244,0
+FICO.US,D,20170518,000000,131.69,133.89,131.37,131.54,127242,0
+FICO.US,D,20170519,000000,131.99,133.95,131.94,133.2,112988,0
+FICO.US,D,20170522,000000,133.12,133.98,131.21,131.99,340208,0
+FICO.US,D,20170523,000000,132.48,133.41,131.14,132.17,159333,0
+FICO.US,D,20170524,000000,132.43,133.19,131.9,132.9,164080,0
+FICO.US,D,20170525,000000,133.55,134.16,132.92,132.96,135862,0
+FICO.US,D,20170526,000000,133.07,134.381,131.61,133.53,201264,0
+FICO.US,D,20170530,000000,133.25,134.31,132.634,132.71,130947,0
+FICO.US,D,20170531,000000,133.15,133.63,131.84,132.66,205235,0
+FICO.US,D,20170601,000000,133.47,134.445,132.48,133.94,378283,0
+FICO.US,D,20170602,000000,134.09,138.32,134.09,138.24,230797,0
+FICO.US,D,20170605,000000,138,138.61,136.44,136.57,94259,0
+FICO.US,D,20170606,000000,135.6,136.571,135.18,135.72,111605,0
+FICO.US,D,20170607,000000,135.75,136.19,134.55,134.62,103907,0
+FICO.US,D,20170608,000000,134.92,136.05,133.46,134.23,152058,0
+FICO.US,D,20170609,000000,134.33,135.25,131.42,133.1,311517,0
+FICO.US,D,20170612,000000,132.88,134.15,131.35,134.15,343814,0
+FICO.US,D,20170613,000000,134.78,135.39,133.79,135.28,235569,0
+FICO.US,D,20170614,000000,135.39,137.01,133.84,134.53,180937,0
+FICO.US,D,20170615,000000,133.15,134.91,132.3,134.74,153987,0
+FICO.US,D,20170616,000000,134.08,135.5,133.14,135.4,339647,0
+FICO.US,D,20170619,000000,136.11,136.72,134.83,136.41,269884,0
+FICO.US,D,20170620,000000,135.84,136.57,133.96,134.01,157985,0
+FICO.US,D,20170621,000000,134.33,135.62,133.4,133.78,233719,0
+FICO.US,D,20170622,000000,134.03,135.9,133.22,135.18,209557,0
+FICO.US,D,20170623,000000,135.2,136.91,134.6,136.42,266301,0
+FICO.US,D,20170626,000000,137,137.63,135.85,136.7,188010,0
+FICO.US,D,20170627,000000,136.68,138.64,134.73,137.69,248038,0
+FICO.US,D,20170628,000000,138.85,140.64,137.56,140.29,171673,0
+FICO.US,D,20170629,000000,140,140.089,136.39,138.21,136725,0
+FICO.US,D,20170630,000000,138.79,140.47,138.79,139.41,159509,0
+FICO.US,D,20170703,000000,139.89,140.285,138.32,138.46,86277,0
+FICO.US,D,20170705,000000,138.45,139.67,136.6,138.92,165133,0
+FICO.US,D,20170706,000000,137.98,139.9,137.27,138.18,203034,0
+FICO.US,D,20170707,000000,138.47,141.53,138.47,140.58,178039,0
+FICO.US,D,20170710,000000,140.2,140.95,139.395,139.62,140546,0
+FICO.US,D,20170711,000000,139.94,140.195,137.96,139.87,134477,0
+FICO.US,D,20170712,000000,141.18,142.99,141.18,142.54,121179,0
+FICO.US,D,20170713,000000,142.3,142.605,141.33,141.54,91726,0
+FICO.US,D,20170714,000000,141.53,142.735,141.45,141.84,91082,0
+FICO.US,D,20170717,000000,141.83,142.41,141.09,141.64,96866,0
+FICO.US,D,20170718,000000,141.02,142.18,141,141.55,90338,0
+FICO.US,D,20170719,000000,141.95,143.68,141.94,143.11,112233,0
+FICO.US,D,20170720,000000,143.21,143.98,141.74,142.75,92170,0
+FICO.US,D,20170721,000000,143.11,143.51,141.7,142.41,124250,0
+FICO.US,D,20170724,000000,142.52,144.22,142.05,144.05,86721,0
+FICO.US,D,20170725,000000,144.79,145.76,144.05,145.54,176034,0
+FICO.US,D,20170726,000000,145.7,146.13,144.75,145.35,101550,0
+FICO.US,D,20170727,000000,145.78,146.34,143.025,143.99,133770,0
+FICO.US,D,20170728,000000,143.54,144.47,141.69,142.72,316118,0
+FICO.US,D,20170731,000000,143.2,144.88,139.188,142.55,195804,0
+FICO.US,D,20170801,000000,139.82,147.02,136.5,143.12,281186,0
+FICO.US,D,20170802,000000,143.53,144.17,140.98,141.26,130096,0
+FICO.US,D,20170803,000000,140.89,141.95,139.81,140.33,111517,0
+FICO.US,D,20170804,000000,138.076,140.985,138.076,140.49,77465,0
+FICO.US,D,20170807,000000,140.42,140.62,139.35,139.61,160196,0
+FICO.US,D,20170808,000000,139.62,141.25,138.71,139.46,138537,0
+FICO.US,D,20170809,000000,138.69,139.73,138.31,139.11,81395,0
+FICO.US,D,20170810,000000,138.41,139.73,136.68,136.93,119447,0
+FICO.US,D,20170811,000000,136.53,137.895,136.53,137.03,196796,0
+FICO.US,D,20170814,000000,138.67,140.42,138.67,140.27,97728,0
+FICO.US,D,20170815,000000,140.44,140.94,138.74,139.25,111585,0
+FICO.US,D,20170816,000000,139.85,141.68,139.33,140.94,90957,0
+FICO.US,D,20170817,000000,140.56,142.13,138.52,138.56,157956,0
+FICO.US,D,20170818,000000,137.66,139.3,137.14,137.94,217467,0
+FICO.US,D,20170821,000000,137.88,139.6,137.45,139.25,90137,0
+FICO.US,D,20170822,000000,139.28,141.98,139.28,141.56,95853,0
+FICO.US,D,20170823,000000,140.41,141.33,139.088,139.5,96396,0
+FICO.US,D,20170824,000000,140,140.45,138.15,138.45,130268,0
+FICO.US,D,20170825,000000,139.04,139.31,138.095,138.38,79418,0
+FICO.US,D,20170828,000000,138.81,139.14,138.11,139.05,67807,0
+FICO.US,D,20170829,000000,138.05,139.21,137.63,138.55,140960,0
+FICO.US,D,20170830,000000,138.71,139.79,137.67,139.22,122974,0
+FICO.US,D,20170831,000000,139.72,141.85,138.97,140.76,284783,0
+FICO.US,D,20170901,000000,141.53,141.86,140.65,141.51,119176,0
+FICO.US,D,20170905,000000,141.02,142.13,139.53,140.47,101964,0
+FICO.US,D,20170906,000000,140.76,140.76,138.8,139.65,137855,0
+FICO.US,D,20170907,000000,139.88,140.7,139.03,139.33,133929,0
+FICO.US,D,20170908,000000,138.7,139.27,137.3,138.29,387671,0
+FICO.US,D,20170911,000000,139.04,140.525,138.8,140.15,144963,0
+FICO.US,D,20170912,000000,140.4,142.1,140.4,142.08,112530,0
+FICO.US,D,20170913,000000,141.89,142.24,139.48,139.73,189057,0
+FICO.US,D,20170914,000000,139.4,139.58,134.08,134.37,356972,0
+FICO.US,D,20170915,000000,134.5,134.7,131.65,131.75,840543,0
+FICO.US,D,20170918,000000,131.52,135.5,131.52,135.04,265612,0
+FICO.US,D,20170919,000000,135.43,137.45,134.765,136.27,313668,0
+FICO.US,D,20170920,000000,136.18,138,136.055,137.71,187136,0
+FICO.US,D,20170921,000000,137.5,138.27,136.37,137.68,181599,0
+FICO.US,D,20170922,000000,137.59,140.435,137.59,140.13,189276,0
+FICO.US,D,20170925,000000,140.25,141.06,138.975,139.88,141110,0
+FICO.US,D,20170926,000000,140.49,141.27,139.89,140.01,173993,0
+FICO.US,D,20170927,000000,141.04,143.35,140.835,142.2,188308,0
+FICO.US,D,20170928,000000,141.94,142.41,141.45,141.54,144251,0
+FICO.US,D,20170929,000000,141.61,141.61,140.43,140.5,198460,0
+FICO.US,D,20171002,000000,140.62,142.46,140.62,142.25,140595,0
+FICO.US,D,20171003,000000,142.38,143.97,141.76,142.95,168263,0
+FICO.US,D,20171004,000000,143.43,143.77,142.05,142.41,171514,0
+FICO.US,D,20171005,000000,142.42,143.75,142.42,142.94,141675,0
+FICO.US,D,20171006,000000,142.44,144.17,142.42,143.96,145055,0
+FICO.US,D,20171009,000000,144.04,145.53,144,144.89,87100,0
+FICO.US,D,20171010,000000,145.79,146.28,144.658,145.47,97725,0
+FICO.US,D,20171011,000000,146.06,146.4,145.45,146.28,131307,0
+FICO.US,D,20171012,000000,146.07,147.87,146.005,146.48,157525,0
+FICO.US,D,20171013,000000,147.04,148.26,146.56,146.84,137018,0
+FICO.US,D,20171016,000000,147.3,147.94,146.19,147.49,151123,0
+FICO.US,D,20171017,000000,147.57,148.32,146.32,146.67,107492,0
+FICO.US,D,20171018,000000,147.36,149,146.805,147.15,173142,0
+FICO.US,D,20171019,000000,146.64,146.64,144.39,145.24,145000,0
+FICO.US,D,20171020,000000,146,146.885,145.5,146.59,135382,0
+FICO.US,D,20171023,000000,146.9,147.95,146.64,147.09,114776,0
+FICO.US,D,20171024,000000,147.69,148,146.04,147.55,80291,0
+FICO.US,D,20171025,000000,147.28,147.76,146.27,147.44,122471,0
+FICO.US,D,20171026,000000,147.99,148.15,147.23,147.23,113151,0
+FICO.US,D,20171027,000000,147.47,148.35,146.72,147.03,166433,0
+FICO.US,D,20171030,000000,146.63,146.63,143.65,143.81,127260,0
+FICO.US,D,20171031,000000,143.72,146,143.41,145.16,162021,0
+FICO.US,D,20171101,000000,146.13,148.58,143.04,143.94,240967,0
+FICO.US,D,20171102,000000,142.51,148.69,141.9,147.9,245936,0
+FICO.US,D,20171103,000000,147.64,153.26,146.97,152.55,235579,0
+FICO.US,D,20171106,000000,151.77,152.37,150.5,151.16,212530,0
+FICO.US,D,20171107,000000,151.6,153.465,151.04,152.45,174761,0
+FICO.US,D,20171108,000000,151.75,154.84,150.98,154.61,160485,0
+FICO.US,D,20171109,000000,152.94,153.76,151.48,153.76,108605,0
+FICO.US,D,20171110,000000,154.3,155.24,153.38,154.68,138364,0
+FICO.US,D,20171113,000000,153.72,155.19,153.42,153.94,116939,0
+FICO.US,D,20171114,000000,153.16,153.655,152.05,152.41,176284,0
+FICO.US,D,20171115,000000,151.52,152.75,150.56,151.9,132064,0
+FICO.US,D,20171116,000000,152.39,153.78,151.27,152.89,93284,0
+FICO.US,D,20171117,000000,152,153.4,152,152.7,93695,0
+FICO.US,D,20171120,000000,152.73,154.11,152.295,154.01,87503,0
+FICO.US,D,20171121,000000,154.53,155.97,154.1,154.62,79222,0
+FICO.US,D,20171122,000000,154.71,154.71,153.08,154,76447,0
+FICO.US,D,20171124,000000,154.73,155.83,153.17,155.43,43859,0
+FICO.US,D,20171127,000000,155.56,156.53,154.7,155.44,101519,0
+FICO.US,D,20171128,000000,155.67,156.64,153.87,156.28,115276,0
+FICO.US,D,20171129,000000,157.06,158.1,155.2,155.37,132307,0
+FICO.US,D,20171130,000000,156.05,158.34,155.79,157.06,142672,0
+FICO.US,D,20171201,000000,157.56,158.1,152.72,157.5,134505,0
+FICO.US,D,20171204,000000,159,159,156.16,156.29,127388,0
+FICO.US,D,20171205,000000,156.1,157.47,155.25,155.59,125149,0
+FICO.US,D,20171206,000000,155.35,156.27,154.53,155.57,118510,0
+FICO.US,D,20171207,000000,155.66,158.07,155.66,156.68,104085,0
+FICO.US,D,20171208,000000,157.05,158.485,156.37,157.31,115783,0
+FICO.US,D,20171211,000000,156.93,157.93,154.77,155.56,104597,0
+FICO.US,D,20171212,000000,155.19,155.84,153.5,154.95,108864,0
+FICO.US,D,20171213,000000,154.68,156.92,154.68,155.64,122997,0
+FICO.US,D,20171214,000000,155.19,156.67,154.01,154.44,128563,0
+FICO.US,D,20171215,000000,155.09,158.7,155.09,157.7,389207,0
+FICO.US,D,20171218,000000,158.16,159.92,157.62,158.13,159174,0
+FICO.US,D,20171219,000000,158.01,158.68,156.55,157.01,124653,0
+FICO.US,D,20171220,000000,157.38,158.44,156.02,156.75,160266,0
+FICO.US,D,20171221,000000,156.7,158.31,156.5,156.55,104552,0
+FICO.US,D,20171222,000000,155.24,156.08,153.34,153.73,119314,0
+FICO.US,D,20171226,000000,153.73,154.68,152.609,153.24,101545,0
+FICO.US,D,20171227,000000,153.32,155.7,153.19,154.44,84431,0
+FICO.US,D,20171228,000000,154.71,154.85,153.44,154.26,51155,0
+FICO.US,D,20171229,000000,154.15,155.06,153.09,153.2,107088,0
+FICO.US,D,20180102,000000,153.41,154.48,152.465,153.39,176440,0
+FICO.US,D,20180103,000000,153.42,155.125,153.21,153.43,128147,0
+FICO.US,D,20180104,000000,154.07,156.51,154.07,155.18,131850,0
+FICO.US,D,20180105,000000,155.67,157.46,155.545,156.92,100914,0
+FICO.US,D,20180108,000000,156.53,159.14,156.2,158.86,111881,0
+FICO.US,D,20180109,000000,159.3,159.3,157.64,158.36,97909,0
+FICO.US,D,20180110,000000,158.38,160.18,157.54,158.22,134627,0
+FICO.US,D,20180111,000000,158.77,161.23,157.445,160.25,199496,0
+FICO.US,D,20180112,000000,160.32,162.94,159.29,159.56,136319,0
+FICO.US,D,20180116,000000,160.19,161.15,159.09,159.75,176122,0
+FICO.US,D,20180117,000000,160.62,162.77,159.9,162.32,163366,0
+FICO.US,D,20180118,000000,162.52,163.28,160.91,161.2,106571,0
+FICO.US,D,20180119,000000,160.94,164.76,160.94,163.45,195303,0
+FICO.US,D,20180122,000000,162.78,164.05,162.39,163.52,117578,0
+FICO.US,D,20180123,000000,163.4,165.14,162.54,164.02,123361,0
+FICO.US,D,20180124,000000,164.56,165.55,162.59,162.88,139578,0
+FICO.US,D,20180125,000000,163.61,164.83,161.82,162.89,138659,0
+FICO.US,D,20180126,000000,170.99,170.99,163.44,170.09,347324,0
+FICO.US,D,20180129,000000,169.97,177.91,168.97,176.13,421569,0
+FICO.US,D,20180130,000000,174.17,175.91,172.67,173.52,298845,0
+FICO.US,D,20180131,000000,174.12,175.08,172.15,172.66,223194,0
+FICO.US,D,20180201,000000,172.19,173.5,170.87,172.84,182534,0
+FICO.US,D,20180202,000000,171.88,172.315,169.34,169.38,122099,0
+FICO.US,D,20180205,000000,167.68,170.56,163.96,164.01,170633,0
+FICO.US,D,20180206,000000,160.54,165.45,160.54,164.47,195277,0
+FICO.US,D,20180207,000000,164.32,164.99,162.6,163.19,126430,0
+FICO.US,D,20180208,000000,163.58,163.58,156.2,156.25,156713,0
+FICO.US,D,20180209,000000,157.91,158.88,153.61,157.82,155481,0
+FICO.US,D,20180212,000000,158.36,161.11,157.385,159.83,159787,0
+FICO.US,D,20180213,000000,158.73,159.84,157.755,159.72,74914,0
+FICO.US,D,20180214,000000,158.15,164.51,158.15,163.72,168344,0
+FICO.US,D,20180215,000000,164.97,166.44,163.61,165.74,127736,0
+FICO.US,D,20180216,000000,164.86,168.81,163.6,166.48,231374,0
+FICO.US,D,20180220,000000,172.02,173.2,172.02,172.02,357347,0
+FICO.US,D,20180221,000000,172.25,176.245,172.22,172.34,233089,0
+FICO.US,D,20180222,000000,172.44,174.31,171.882,172.75,155734,0
+FICO.US,D,20180223,000000,174.48,176.46,173.145,176.3,144424,0
+FICO.US,D,20180226,000000,177.35,177.74,174.72,175.25,167576,0
+FICO.US,D,20180227,000000,175.81,176.41,172.585,172.69,145859,0
+FICO.US,D,20180228,000000,173.64,174.035,169.85,169.94,157448,0
+FICO.US,D,20180301,000000,169.99,170.94,167.06,169.6,210479,0
+FICO.US,D,20180302,000000,168.12,172.56,167.4,172.22,141471,0
+FICO.US,D,20180305,000000,172,173.83,170.77,173.49,102343,0
+FICO.US,D,20180306,000000,174.31,176.14,173.87,175.9,156893,0
+FICO.US,D,20180307,000000,175.21,178.18,174.37,177.85,139958,0
+FICO.US,D,20180308,000000,178.63,178.95,176.02,177.64,117893,0
+FICO.US,D,20180309,000000,179,179.584,177.16,178.09,294038,0
+FICO.US,D,20180312,000000,178.77,179.211,175.96,177.14,190697,0
+FICO.US,D,20180313,000000,178.05,178.05,175.26,176.1,136338,0
+FICO.US,D,20180314,000000,177.3,177.3,173.28,173.75,248504,0
+FICO.US,D,20180315,000000,173.67,173.67,170.9,171.3,266044,0
+FICO.US,D,20180316,000000,171.64,172.89,169.28,170.65,351476,0
+FICO.US,D,20180319,000000,169.66,170.135,166.095,167.6,259469,0
+FICO.US,D,20180320,000000,167.71,170.8,167.71,169.96,169636,0
+FICO.US,D,20180321,000000,170,172.86,170,170.88,117543,0
+FICO.US,D,20180322,000000,169.54,171.59,167.52,167.76,167585,0
+FICO.US,D,20180323,000000,168.03,168.55,163.1,163.1,140788,0
+FICO.US,D,20180326,000000,165.34,170.16,164.366,169.93,213578,0
+FICO.US,D,20180327,000000,170.54,171.78,164.8,165.75,193031,0
+FICO.US,D,20180328,000000,166.03,168.59,165.04,167.51,203863,0
+FICO.US,D,20180329,000000,168.58,170.96,167.385,169.37,188771,0
+FICO.US,D,20180402,000000,168.44,169.54,162.58,163.17,160599,0
+FICO.US,D,20180403,000000,164.27,167.6,163.42,167.26,214682,0
+FICO.US,D,20180404,000000,164.44,167.62,163.07,167.04,136472,0
+FICO.US,D,20180405,000000,168.41,169.37,166.8,168.92,121273,0
+FICO.US,D,20180406,000000,167.1,168.335,163.22,164.23,110612,0
+FICO.US,D,20180409,000000,165.83,168.19,163.2,163.33,112456,0
+FICO.US,D,20180410,000000,165.52,168.1,164.08,167.62,84760,0
+FICO.US,D,20180411,000000,166.48,169.36,166.36,168.97,128441,0
+FICO.US,D,20180412,000000,170,171.76,169.08,171.03,159138,0
+FICO.US,D,20180413,000000,171.86,171.86,168.31,168.81,166225,0
+FICO.US,D,20180416,000000,169.93,171.7,169.025,171,74919,0
+FICO.US,D,20180417,000000,172.24,174.25,171.05,173.86,96352,0
+FICO.US,D,20180418,000000,174.13,175.12,172.82,174.13,134628,0
+FICO.US,D,20180419,000000,173.05,174.48,172.69,173.23,89985,0
+FICO.US,D,20180420,000000,172.56,174.43,172.1,172.69,109128,0
+FICO.US,D,20180423,000000,172.82,173.233,170.91,171.71,89304,0
+FICO.US,D,20180424,000000,172.68,172.95,167.49,169.19,116651,0
+FICO.US,D,20180425,000000,168.43,169.54,165.211,166.84,170761,0
+FICO.US,D,20180426,000000,167.54,171.57,166.16,170.4,192166,0
+FICO.US,D,20180427,000000,175,177.92,170.44,176.54,328348,0
+FICO.US,D,20180430,000000,177.83,177.83,173.12,173.18,239037,0
+FICO.US,D,20180501,000000,172.69,174.78,170.64,174.38,199346,0
+FICO.US,D,20180502,000000,173.37,174.35,170.7,171.25,194166,0
+FICO.US,D,20180503,000000,171.07,174.165,169.75,173.59,139545,0
+FICO.US,D,20180504,000000,172.54,176.99,171.67,176.14,116848,0
+FICO.US,D,20180507,000000,176.6,177.771,175.87,176.35,98041,0
+FICO.US,D,20180508,000000,175.42,176.49,174.271,176.09,137853,0
+FICO.US,D,20180509,000000,176.44,177.65,174.79,176.44,112336,0
+FICO.US,D,20180510,000000,177.37,179.79,177.34,179.12,130744,0
+FICO.US,D,20180511,000000,178.87,180.42,177.32,178.03,121575,0
+FICO.US,D,20180514,000000,178.26,178.705,176,176.42,227790,0
+FICO.US,D,20180515,000000,175.4,178.9,175,178.28,180977,0
+FICO.US,D,20180516,000000,178.66,181.89,178.66,180.09,205824,0
+FICO.US,D,20180517,000000,179.34,180.93,178.65,180.3,159745,0
+FICO.US,D,20180518,000000,181.08,182.274,179.87,180.04,274907,0
+FICO.US,D,20180521,000000,180.74,182.34,180.626,181.76,120088,0
+FICO.US,D,20180522,000000,181.88,182.09,180.41,180.41,125602,0
+FICO.US,D,20180523,000000,179.95,182.03,179.73,181.87,86321,0
+FICO.US,D,20180524,000000,181.77,182.2,180.76,181.08,124389,0
+FICO.US,D,20180525,000000,180.55,182.3,180.32,181.29,133509,0
+FICO.US,D,20180529,000000,180.42,182.225,180.42,181.79,120195,0
+FICO.US,D,20180530,000000,182.94,185.81,182.94,184.32,259888,0
+FICO.US,D,20180531,000000,185.18,186.76,183.59,184.03,217724,0
+FICO.US,D,20180601,000000,185.67,187.68,185.445,187.38,174473,0
+FICO.US,D,20180604,000000,188.55,190.69,187.87,189.79,255604,0
+FICO.US,D,20180605,000000,190.3,192.34,190.09,191.77,166863,0
+FICO.US,D,20180606,000000,192.46,193.73,191.89,192.86,219826,0
+FICO.US,D,20180607,000000,193.32,193.87,192.181,192.83,294580,0
+FICO.US,D,20180608,000000,192.92,199.06,192.845,198.95,261015,0
+FICO.US,D,20180611,000000,199.05,200,196.51,196.59,295612,0
+FICO.US,D,20180612,000000,197,197.25,193.73,194.02,268832,0
+FICO.US,D,20180613,000000,195.27,198.19,195.13,197.47,201921,0
+FICO.US,D,20180614,000000,198.4,200.72,198.3,200.72,203293,0
+FICO.US,D,20180615,000000,199.94,201.325,198.58,199.97,289914,0
+FICO.US,D,20180618,000000,199.04,200.79,198.34,200.56,198228,0
+FICO.US,D,20180619,000000,198.98,200.27,197.51,200.16,271204,0
+FICO.US,D,20180620,000000,202.79,203.12,201.01,202.12,195229,0
+FICO.US,D,20180621,000000,202.38,203.01,197.68,198.42,268179,0
+FICO.US,D,20180622,000000,198.75,199.78,194.38,195.61,3025342,0
+FICO.US,D,20180625,000000,195,195,190.07,190.38,373791,0
+FICO.US,D,20180626,000000,191.31,193.64,190.94,191.57,231118,0
+FICO.US,D,20180627,000000,191.43,191.98,188.08,188.11,359824,0
+FICO.US,D,20180628,000000,187.29,192.25,187.29,191.97,283768,0
+FICO.US,D,20180629,000000,192.97,194.87,191.9,193.32,352957,0
+FICO.US,D,20180702,000000,193.11,195.73,193.11,194.22,281368,0
+FICO.US,D,20180703,000000,194.35,196.74,193.38,195.81,149559,0
+FICO.US,D,20180705,000000,197.43,197.65,193.37,195.86,251144,0
+FICO.US,D,20180706,000000,195.86,198.59,195.45,197.65,140520,0
+FICO.US,D,20180709,000000,198.93,199.98,198.51,199.26,162020,0
+FICO.US,D,20180710,000000,199.35,201.1,198.59,199.46,120757,0
+FICO.US,D,20180711,000000,197.76,199.92,197.58,198.47,260454,0
+FICO.US,D,20180712,000000,200.15,203.63,200.1,202.31,217476,0
+FICO.US,D,20180713,000000,202.97,203.7,201.9,202.89,192159,0
+FICO.US,D,20180716,000000,202.94,204.83,202.12,202.51,179514,0
+FICO.US,D,20180717,000000,201.46,206.91,201.46,206.47,261874,0
+FICO.US,D,20180718,000000,206.09,207.09,202.75,206.24,195608,0
+FICO.US,D,20180719,000000,205.27,208.5,205.02,206.7,182101,0
+FICO.US,D,20180720,000000,207.36,209.01,206.11,206.27,147636,0
+FICO.US,D,20180723,000000,206.2,207.13,205.63,206.63,254360,0
+FICO.US,D,20180724,000000,208.08,208.36,202.44,203.35,172534,0
+FICO.US,D,20180725,000000,203,206.315,203,205.81,158057,0
+FICO.US,D,20180726,000000,205.91,206.9,204.35,205.17,185671,0
+FICO.US,D,20180727,000000,206.48,212.44,199.48,203.02,460566,0
+FICO.US,D,20180730,000000,202.72,202.72,198.79,200.14,395430,0
+FICO.US,D,20180731,000000,200.42,203.42,199.78,201.46,292674,0
+FICO.US,D,20180801,000000,201.77,206.83,201.77,205.55,396520,0
+FICO.US,D,20180802,000000,204.02,209.635,203.78,209.13,254650,0
+FICO.US,D,20180803,000000,209.82,209.93,206.14,208.15,221717,0
+FICO.US,D,20180806,000000,208.27,213,208.27,212.03,308386,0
+FICO.US,D,20180807,000000,212,213.05,210.56,212.09,264547,0
+FICO.US,D,20180808,000000,212.1,212.745,208.31,212.11,287532,0
+FICO.US,D,20180809,000000,212.56,215.14,212.56,213.21,186543,0
+FICO.US,D,20180810,000000,212.87,217.46,212.87,213.96,271379,0
+FICO.US,D,20180813,000000,214.21,215.71,212.34,213.5,175076,0
+FICO.US,D,20180814,000000,213.5,217.395,213,216.14,211617,0
+FICO.US,D,20180815,000000,214.9,215.8,212.13,215.38,282672,0
+FICO.US,D,20180816,000000,218,218.515,214.59,216.12,186011,0
+FICO.US,D,20180817,000000,215.87,217.35,214.25,217.29,104000,0
+FICO.US,D,20180820,000000,217.21,218.67,217.21,217.57,148897,0
+FICO.US,D,20180821,000000,217.76,219.52,216.92,218.6,130806,0
+FICO.US,D,20180822,000000,218.62,222.485,218.16,222.02,127032,0
+FICO.US,D,20180823,000000,222.23,224.58,221.87,222.83,291594,0
+FICO.US,D,20180824,000000,223.25,226.51,223.25,225.14,157748,0
+FICO.US,D,20180827,000000,227.25,227.25,222.57,222.63,228076,0
+FICO.US,D,20180828,000000,222.97,224.42,221.71,224.22,233008,0
+FICO.US,D,20180829,000000,224.79,228.08,224.79,227.78,146188,0
+FICO.US,D,20180830,000000,226.91,228.49,226.32,227.49,128990,0
+FICO.US,D,20180831,000000,226.68,231.455,226.68,230.98,170754,0
+FICO.US,D,20180904,000000,230.85,235.17,229.44,233.73,265529,0
+FICO.US,D,20180905,000000,233.11,233.11,227.1,230.78,162771,0
+FICO.US,D,20180906,000000,231,236.075,230.53,235.19,190443,0
+FICO.US,D,20180907,000000,234.85,237.61,234.17,235,111556,0
+FICO.US,D,20180910,000000,236.42,237.1,234.04,236.1,181937,0
+FICO.US,D,20180911,000000,236.18,241.1,235.61,236.99,359805,0
+FICO.US,D,20180912,000000,237.17,238.06,233.31,236.83,242246,0
+FICO.US,D,20180913,000000,238.55,240.525,236.91,237.51,162591,0
+FICO.US,D,20180914,000000,238.78,240.88,238.106,240.03,231934,0
+FICO.US,D,20180917,000000,239.65,240.01,234.11,234.25,108212,0
+FICO.US,D,20180918,000000,233.97,236.715,232.96,235.14,213197,0
+FICO.US,D,20180919,000000,235.64,235.64,227.68,227.96,256573,0
+FICO.US,D,20180920,000000,228.43,230.305,225.23,229.72,218247,0
+FICO.US,D,20180921,000000,230.36,231.41,227.62,228.23,389170,0
+FICO.US,D,20180924,000000,228,229.68,225.67,229.11,135472,0
+FICO.US,D,20180925,000000,229.42,231.3,228.87,230.03,182649,0
+FICO.US,D,20180926,000000,230.32,231.245,227.24,227.25,179806,0
+FICO.US,D,20180927,000000,227.47,229.935,227.17,227.32,202873,0
+FICO.US,D,20180928,000000,227.28,230.21,227.28,228.55,168639,0
+FICO.US,D,20181001,000000,229.94,231.96,226.78,227.47,233246,0
+FICO.US,D,20181002,000000,226.8,227.46,222.7,224.27,279062,0
+FICO.US,D,20181003,000000,225.9,227.86,224.43,225.69,214471,0
+FICO.US,D,20181004,000000,225.27,227.15,220.08,221.21,197972,0
+FICO.US,D,20181005,000000,221.68,224.72,217.732,220.57,201684,0
+FICO.US,D,20181008,000000,219.1,221.14,214.26,216.66,226953,0
+FICO.US,D,20181009,000000,215.7,218.9,214.885,215.78,220168,0
+FICO.US,D,20181010,000000,215.46,215.46,207.94,208.22,298909,0
+FICO.US,D,20181011,000000,206.76,211.45,202.61,203.18,327778,0
+FICO.US,D,20181012,000000,206.75,210,202.26,206.75,270460,0
+FICO.US,D,20181015,000000,206.81,209.4,204.46,206.52,213665,0
+FICO.US,D,20181016,000000,209.42,214.44,208.3,213.94,240978,0
+FICO.US,D,20181017,000000,213.73,213.93,211.24,212.76,154682,0
+FICO.US,D,20181018,000000,211.95,213.84,210.18,210.99,153803,0
+FICO.US,D,20181019,000000,212.02,214.185,207.52,207.74,161274,0
+FICO.US,D,20181022,000000,208.17,210,207.18,208.01,357271,0
+FICO.US,D,20181023,000000,204.54,207.41,201.9,206.55,395453,0
+FICO.US,D,20181024,000000,206.55,208.03,196.54,196.8,200674,0
+FICO.US,D,20181025,000000,198.07,199.68,196.18,196.62,333579,0
+FICO.US,D,20181026,000000,192.42,193.9,187.82,189.88,432731,0
+FICO.US,D,20181029,000000,193.38,197.16,185.235,187.9,408880,0
+FICO.US,D,20181030,000000,187.93,190.378,186.3,188.99,277046,0
+FICO.US,D,20181031,000000,191.6,195.52,191.26,192.71,380337,0
+FICO.US,D,20181101,000000,193.54,198.78,193.54,198.42,277195,0
+FICO.US,D,20181102,000000,198.34,198.34,186.945,190.07,545457,0
+FICO.US,D,20181105,000000,189.79,192.97,189.351,192.15,230113,0
+FICO.US,D,20181106,000000,190.99,193.58,188.61,190.46,536949,0
+FICO.US,D,20181107,000000,192.14,199.73,192.14,199.52,408952,0
+FICO.US,D,20181108,000000,199.23,201.37,197.28,198.25,247142,0
+FICO.US,D,20181109,000000,197.28,199.79,194.18,196.33,166384,0
+FICO.US,D,20181112,000000,195.17,195.17,188.67,189.16,196382,0
+FICO.US,D,20181113,000000,189.17,192.49,188.155,190.77,237625,0
+FICO.US,D,20181114,000000,192.59,193.3,187.77,188,185104,0
+FICO.US,D,20181115,000000,188.35,194.7,187.736,193.3,194885,0
+FICO.US,D,20181116,000000,192.13,193.82,190.66,191.92,154565,0
+FICO.US,D,20181119,000000,190.56,190.56,180.51,181.23,259098,0
+FICO.US,D,20181120,000000,176.17,179.98,174.66,177.2,351066,0
+FICO.US,D,20181121,000000,179.85,180.99,177.36,179.37,198836,0
+FICO.US,D,20181123,000000,177.57,180.9,177.57,179.8,56666,0
+FICO.US,D,20181126,000000,181.74,181.89,178.44,179.77,297612,0
+FICO.US,D,20181127,000000,178.46,179.59,177.26,177.64,180442,0
+FICO.US,D,20181128,000000,178.8,186.95,178.8,186.23,283624,0
+FICO.US,D,20181129,000000,185.02,191.68,185.02,190.44,254152,0
+FICO.US,D,20181130,000000,196.01,201.33,193.68,198.63,492712,0
+FICO.US,D,20181203,000000,200,202.23,198,201.91,242932,0
+FICO.US,D,20181204,000000,200.4,201.28,192.15,192.56,317627,0
+FICO.US,D,20181206,000000,190.48,191.97,187.24,190.48,357717,0
+FICO.US,D,20181207,000000,190.03,190.59,181.48,182.41,191915,0
+FICO.US,D,20181210,000000,182.31,185.765,181.38,185.05,521815,0
+FICO.US,D,20181211,000000,188.09,189,183.781,185.59,244827,0
+FICO.US,D,20181212,000000,188.23,191.31,185.26,189.26,252398,0
+FICO.US,D,20181213,000000,189.99,192.36,188.82,191.73,337687,0
+FICO.US,D,20181214,000000,188.36,191.27,187.79,188.07,318554,0
+FICO.US,D,20181217,000000,186.03,186.98,181.37,182.2,472355,0
+FICO.US,D,20181218,000000,183.04,187.14,183.04,186.5,262033,0
+FICO.US,D,20181219,000000,187.33,192.4,184.53,187.7,310227,0
+FICO.US,D,20181220,000000,187.23,188.54,178.23,182.31,425134,0
+FICO.US,D,20181221,000000,182.83,182.83,173.99,175.05,365797,0
+FICO.US,D,20181224,000000,173.35,174.99,170.26,171.5,87113,0
+FICO.US,D,20181226,000000,172.83,182.38,172.44,182.27,198688,0
+FICO.US,D,20181227,000000,178.9,183.97,176.72,183.97,164938,0
+FICO.US,D,20181228,000000,185.68,186.61,181.71,184.16,144765,0
+FICO.US,D,20181231,000000,186.43,187.666,184.5,187,210339,0
+FICO.US,D,20190102,000000,184.16,186.66,183.47,185.49,205437,0
+FICO.US,D,20190103,000000,183.53,183.53,178.42,178.77,170652,0
+FICO.US,D,20190104,000000,181.53,190.01,181.53,189.48,273398,0
+FICO.US,D,20190107,000000,190.64,194.93,189.74,193.45,311680,0
+FICO.US,D,20190108,000000,195.86,197.23,193.28,197.17,256181,0
+FICO.US,D,20190109,000000,198.35,200,196.98,199.02,185574,0
+FICO.US,D,20190110,000000,198.69,204.43,197.34,204.31,206845,0
+FICO.US,D,20190111,000000,204.3,205.94,202.35,205.78,237776,0
+FICO.US,D,20190114,000000,203.82,204.8,202.03,203.44,127365,0
+FICO.US,D,20190115,000000,203.63,209.32,202.195,208.51,188054,0
+FICO.US,D,20190116,000000,208.5,211.645,207.805,210.59,210648,0
+FICO.US,D,20190117,000000,210.4,212.72,209.332,211.69,198380,0
+FICO.US,D,20190118,000000,213.9,216.98,212.08,216.39,179507,0
+FICO.US,D,20190122,000000,215.31,215.9,211.48,212.88,169856,0
+FICO.US,D,20190123,000000,214.95,216.39,211.75,215.3,165669,0
+FICO.US,D,20190124,000000,215.08,215.61,212.68,215.14,130854,0
+FICO.US,D,20190125,000000,217.45,218.41,215.97,218.01,122394,0
+FICO.US,D,20190128,000000,215.29,216.87,213.37,216.24,167342,0
+FICO.US,D,20190129,000000,216.18,216.37,212.75,214.51,119435,0
+FICO.US,D,20190130,000000,216.7,217.98,214.17,217.73,161646,0
+FICO.US,D,20190131,000000,218.87,227.11,216.98,225.2,390467,0
+FICO.US,D,20190201,000000,225.94,228.52,224.45,228.51,326426,0
+FICO.US,D,20190204,000000,228.38,230.97,227.51,230.06,238790,0
+FICO.US,D,20190205,000000,230.6,232.99,229.67,231.85,248868,0
+FICO.US,D,20190206,000000,231.43,232.83,229.68,232.19,309531,0
+FICO.US,D,20190207,000000,230,232.6,228.225,232.21,201532,0
+FICO.US,D,20190208,000000,231.14,236.04,231.14,235.98,172994,0
+FICO.US,D,20190211,000000,236.26,239.41,234.908,235.74,215293,0
+FICO.US,D,20190212,000000,237.57,239.93,236.27,239.69,158817,0
+FICO.US,D,20190213,000000,240,242.448,239.145,240.64,165656,0
+FICO.US,D,20190214,000000,239.51,244.63,238.76,242.46,230498,0
+FICO.US,D,20190215,000000,243.87,244.06,240.34,240.64,308787,0
+FICO.US,D,20190219,000000,240,244.94,240,244.34,151286,0
+FICO.US,D,20190220,000000,245.14,245.155,242.28,243.63,190136,0
+FICO.US,D,20190221,000000,243.6,246,242.41,245.47,134190,0
+FICO.US,D,20190222,000000,246.95,249.235,246.29,248.65,110034,0
+FICO.US,D,20190225,000000,250,250,245.91,247.02,210422,0
+FICO.US,D,20190226,000000,246.74,248.06,245.18,246.51,259128,0
+FICO.US,D,20190227,000000,245.96,249.255,245.03,249.06,125938,0
+FICO.US,D,20190228,000000,248.23,250.62,247.389,247.82,212931,0
+FICO.US,D,20190301,000000,250.7,252.98,249.08,251.58,188931,0
+FICO.US,D,20190304,000000,252.7,253.77,243.775,248.05,259922,0
+FICO.US,D,20190305,000000,248.39,248.39,246.63,247.26,238796,0
+FICO.US,D,20190306,000000,247,248.36,244.78,245.43,212114,0
+FICO.US,D,20190307,000000,245.66,247.13,244.581,246.8,216126,0
+FICO.US,D,20190308,000000,244.24,245.765,241.74,245.6,252870,0
+FICO.US,D,20190311,000000,248,252.89,247.95,252.76,462682,0
+FICO.US,D,20190312,000000,253.35,257.75,252.13,256.75,179111,0
+FICO.US,D,20190313,000000,257.66,261.08,257.66,257.81,254338,0
+FICO.US,D,20190314,000000,258.2,261.45,257.49,261.24,280270,0
+FICO.US,D,20190315,000000,260.78,265.275,260.32,263.38,328521,0
+FICO.US,D,20190318,000000,263.49,266.74,263.49,264.18,172845,0
+FICO.US,D,20190319,000000,264.18,265.89,261.02,264.61,189868,0
+FICO.US,D,20190320,000000,264.06,267,261.37,263.39,191892,0
+FICO.US,D,20190321,000000,262.07,270.31,262.07,269.07,151929,0
+FICO.US,D,20190322,000000,268.43,269.06,262.44,263.33,170830,0
+FICO.US,D,20190325,000000,262.92,264.19,260.369,262.58,181328,0
+FICO.US,D,20190326,000000,265.32,267.26,262.98,265.51,187044,0
+FICO.US,D,20190327,000000,265.8,266.78,260.92,262.94,155221,0
+FICO.US,D,20190328,000000,263.43,266.71,262.78,266.45,247245,0
+FICO.US,D,20190329,000000,267.97,271.92,266.505,271.63,271274,0
+FICO.US,D,20190401,000000,273.78,276.55,270.6,272.77,197785,0
+FICO.US,D,20190402,000000,273.19,275.72,270.53,275.59,184538,0
+FICO.US,D,20190403,000000,277,279.42,274.81,276.63,199253,0
+FICO.US,D,20190404,000000,277.31,277.31,269.2,270.63,226254,0
+FICO.US,D,20190405,000000,271.87,274.93,270.83,272.31,187186,0
+FICO.US,D,20190408,000000,272.06,275.45,269.635,275.45,230088,0
+FICO.US,D,20190409,000000,275.14,277.22,274,275.79,98428,0
+FICO.US,D,20190410,000000,276.61,278.16,274.97,276.31,213385,0
+FICO.US,D,20190411,000000,277.68,279.975,273.695,279.34,213404,0
+FICO.US,D,20190412,000000,280.35,281.74,276.69,279.11,216698,0
+FICO.US,D,20190415,000000,279.49,281.27,277.17,278.23,202166,0
+FICO.US,D,20190416,000000,280.41,284.118,279.51,283.39,192134,0
+FICO.US,D,20190417,000000,285.37,285.37,274.89,275.44,187328,0
+FICO.US,D,20190418,000000,275.75,276.16,273.36,275.46,277337,0
+FICO.US,D,20190422,000000,274.86,280.57,273.995,280.25,205790,0
+FICO.US,D,20190423,000000,281.46,285.56,280.38,283.75,301489,0
+FICO.US,D,20190424,000000,283.48,287.287,282.54,283,131920,0
+FICO.US,D,20190425,000000,282.91,283.92,278.152,280.5,314774,0
+FICO.US,D,20190426,000000,280.96,284.44,277.405,283.68,199224,0
+FICO.US,D,20190429,000000,285.16,285.48,279.07,279.81,289196,0
+FICO.US,D,20190430,000000,279.8,281.44,275.56,279.75,416027,0
+FICO.US,D,20190501,000000,280,281.99,270.52,270.9,366721,0
+FICO.US,D,20190502,000000,270.61,273.97,268.25,272.5,285849,0
+FICO.US,D,20190503,000000,274.4,280.54,274.4,280.25,161513,0
+FICO.US,D,20190506,000000,276.53,285.655,275.68,284.47,305721,0
+FICO.US,D,20190507,000000,282.22,283.61,276.37,278.92,304215,0
+FICO.US,D,20190508,000000,279.18,285.09,278.42,283.12,185185,0
+FICO.US,D,20190509,000000,280.63,289.03,278.28,287.21,342080,0
+FICO.US,D,20190510,000000,285.13,288.305,279.23,287.33,140194,0
+FICO.US,D,20190513,000000,280.93,282.832,272.25,273.07,272950,0
+FICO.US,D,20190514,000000,275.07,284.665,274.25,282.36,173418,0
+FICO.US,D,20190515,000000,278.51,287.52,278.39,287.3,166818,0
+FICO.US,D,20190516,000000,288.28,296.49,288.28,294.25,195098,0
+FICO.US,D,20190517,000000,290.54,295.375,290.54,291.85,147866,0
+FICO.US,D,20190520,000000,288.64,292.26,285,290.16,188733,0
+FICO.US,D,20190521,000000,294.01,296.492,292.78,293.45,164182,0
+FICO.US,D,20190522,000000,292.76,298.77,292.76,296.91,132703,0
+FICO.US,D,20190523,000000,294.09,296.01,290.71,294.32,127545,0
+FICO.US,D,20190524,000000,296.12,298,294.23,295.73,120146,0
+FICO.US,D,20190528,000000,297.89,302.88,296.64,299.14,212666,0
+FICO.US,D,20190529,000000,297.17,297.91,293.13,295.88,296402,0
+FICO.US,D,20190530,000000,295.6,298.91,295.23,297.56,138742,0
+FICO.US,D,20190531,000000,294.65,297.39,292.92,295.9,250230,0
+FICO.US,D,20190603,000000,295.9,297.45,285.77,287.56,248303,0
+FICO.US,D,20190604,000000,291.35,297.42,288.53,297.39,338994,0
+FICO.US,D,20190605,000000,300,303.72,298.69,302,310302,0
+FICO.US,D,20190606,000000,301.81,313.51,299.36,312.17,402316,0
+FICO.US,D,20190607,000000,314.25,316.25,311.11,313.15,372231,0
+FICO.US,D,20190610,000000,316.01,320.395,313.82,315.24,203431,0
+FICO.US,D,20190611,000000,317.97,317.97,308.09,309.91,208387,0
+FICO.US,D,20190612,000000,308.11,312.22,304.745,311.48,228698,0
+FICO.US,D,20190613,000000,313.24,314.87,310.07,311.67,111760,0
+FICO.US,D,20190614,000000,311.77,311.87,305.72,306.2,142610,0
+FICO.US,D,20190617,000000,306.69,309.79,305.34,305.95,165923,0
+FICO.US,D,20190618,000000,309.28,309.991,305.235,306.11,184026,0
+FICO.US,D,20190619,000000,306.57,306.57,300.62,305.66,347869,0
+FICO.US,D,20190620,000000,310.4,312.16,302.785,305.92,325982,0
+FICO.US,D,20190621,000000,304.37,306.75,301.95,304.58,280841,0
+FICO.US,D,20190624,000000,306.38,306.43,300.66,300.74,133362,0
+FICO.US,D,20190625,000000,300,301.33,294.059,294.89,204252,0
+FICO.US,D,20190626,000000,296.13,300.39,296.13,297.88,202551,0
+FICO.US,D,20190627,000000,299.36,302.93,297.8,302.1,180225,0
+FICO.US,D,20190628,000000,303,314.13,303,314.02,374697,0
+FICO.US,D,20190701,000000,318.7,318.81,310.01,316.74,204222,0
+FICO.US,D,20190702,000000,316.69,323.94,315.712,323.57,190001,0
+FICO.US,D,20190703,000000,324.82,331.54,324.7,331.4,170285,0
+FICO.US,D,20190705,000000,330.03,332.59,326.2,332.43,172133,0
+FICO.US,D,20190708,000000,331.62,335.08,330.97,334.6,225531,0
+FICO.US,D,20190709,000000,332.3,339.01,332.104,338.1,304751,0
+FICO.US,D,20190710,000000,340.47,341.825,337.13,340.81,200145,0
+FICO.US,D,20190711,000000,342.99,346.385,339.865,345.74,241259,0
+FICO.US,D,20190712,000000,345.44,346.98,344.01,344.43,198768,0
+FICO.US,D,20190715,000000,344.18,345.92,341.38,344.64,302223,0
+FICO.US,D,20190716,000000,344.52,345.56,338.98,339,159095,0
+FICO.US,D,20190717,000000,338.93,343.74,338.93,341.49,192186,0
+FICO.US,D,20190718,000000,341.49,345.88,339.21,345.28,149141,0
+FICO.US,D,20190719,000000,345,345.72,339.04,340.63,188722,0
+FICO.US,D,20190722,000000,341.64,346,340.08,342.5,118412,0
+FICO.US,D,20190723,000000,343.65,343.65,336.17,338.09,208738,0
+FICO.US,D,20190724,000000,337.38,345.78,335.04,344.88,138989,0
+FICO.US,D,20190725,000000,344.88,346.07,340.97,345.74,113550,0
+FICO.US,D,20190726,000000,347.59,354.195,347.17,352.67,149708,0
+FICO.US,D,20190729,000000,352.73,354.417,347.51,350.19,187163,0
+FICO.US,D,20190730,000000,347.39,351.97,346.69,349.88,114829,0
+FICO.US,D,20190731,000000,350.68,352.78,344.56,347.42,286305,0
+FICO.US,D,20190801,000000,358.21,371.81,355.73,359.81,422333,0
+FICO.US,D,20190802,000000,358.67,358.76,345.33,352.3,241314,0
+FICO.US,D,20190805,000000,345.57,345.57,335.3,338.65,294964,0
+FICO.US,D,20190806,000000,343.02,348,342.045,344.54,222134,0
+FICO.US,D,20190807,000000,341.64,351.94,340.01,350.81,308358,0
+FICO.US,D,20190808,000000,355.89,368.48,354.2,368.17,258161,0
+FICO.US,D,20190809,000000,366.28,369.23,360.649,365.16,148562,0
+FICO.US,D,20190812,000000,362.53,364.8,355.02,358.43,143174,0
+FICO.US,D,20190813,000000,356.57,362.75,335.85,337.33,855322,0
+FICO.US,D,20190814,000000,331.62,333.95,324.21,326.93,545565,0
+FICO.US,D,20190815,000000,327.98,342.53,327.54,340.98,248241,0
+FICO.US,D,20190816,000000,344.21,350.725,344.16,350.12,223446,0
+FICO.US,D,20190819,000000,351.97,353.46,344.82,345.47,226783,0
+FICO.US,D,20190820,000000,345.3,353.02,342.95,346.4,183931,0
+FICO.US,D,20190821,000000,349.65,352.07,346.02,349.68,160489,0
+FICO.US,D,20190822,000000,351.76,354.33,347.78,352.54,136112,0
+FICO.US,D,20190823,000000,352.36,356.78,345.395,346.19,210424,0
+FICO.US,D,20190826,000000,350,350.58,343.63,350.37,129068,0
+FICO.US,D,20190827,000000,353.95,356.54,347.7,353.35,184598,0
+FICO.US,D,20190828,000000,352.03,352.03,345.19,346.36,251089,0
+FICO.US,D,20190829,000000,352.02,354.5,346.17,354.18,220038,0
+FICO.US,D,20190830,000000,356.28,356.93,347.82,352.72,155792,0
+FICO.US,D,20190903,000000,350.89,354.3,349.37,352,258019,0
+FICO.US,D,20190904,000000,355.21,359.47,353.01,355.5,251363,0
+FICO.US,D,20190905,000000,359,365.38,356.61,364.82,251253,0
+FICO.US,D,20190906,000000,365.92,373.24,365.92,369.4,332350,0
+FICO.US,D,20190909,000000,370.02,370.02,344.74,349.26,383776,0
+FICO.US,D,20190910,000000,344.42,344.45,318.81,326.2,785753,0
+FICO.US,D,20190911,000000,324.42,326.345,313.27,313.93,594348,0
+FICO.US,D,20190912,000000,314.52,319.08,312.17,313.26,341717,0
+FICO.US,D,20190913,000000,312.64,314.05,305.66,309.34,312107,0
+FICO.US,D,20190916,000000,306.54,311.78,306.35,309.91,162757,0
+FICO.US,D,20190917,000000,310.28,320.3,310.28,319.46,200353,0
+FICO.US,D,20190918,000000,318.97,321.01,310.14,314.9,153132,0
+FICO.US,D,20190919,000000,316.41,322.44,314.27,320.99,159333,0
+FICO.US,D,20190920,000000,322.74,323.64,310.28,312.24,447868,0
+FICO.US,D,20190923,000000,312.24,319.47,310.72,316.51,191214,0
+FICO.US,D,20190924,000000,318.54,321.86,312.16,313.28,186996,0
+FICO.US,D,20190925,000000,313.5,315,305.77,313.46,367832,0
+FICO.US,D,20190926,000000,314,320.83,313.4,317.59,198171,0
+FICO.US,D,20190927,000000,318.64,318.64,296.24,298.98,331286,0
+FICO.US,D,20190930,000000,300,304.95,299.23,303.52,254997,0
+FICO.US,D,20191001,000000,303.25,305.64,298.74,303.28,255687,0
+FICO.US,D,20191002,000000,301.92,302.26,296.2,301.08,224405,0
+FICO.US,D,20191003,000000,301.65,304.705,297.15,303.83,344645,0
+FICO.US,D,20191004,000000,307.14,310.608,306.58,309.95,306218,0
+FICO.US,D,20191007,000000,308.02,312.14,307.5,310.31,273137,0
+FICO.US,D,20191008,000000,307.74,307.92,297.78,300.72,203838,0
+FICO.US,D,20191009,000000,303.74,309.65,302,307.99,107470,0
+FICO.US,D,20191010,000000,305.04,308.23,304.88,305.5,122429,0
+FICO.US,D,20191011,000000,308.97,312.86,307.95,309.22,192571,0
+FICO.US,D,20191014,000000,308.52,312.43,308.13,310.57,120990,0
+FICO.US,D,20191015,000000,313,315.49,311.5,313.37,164991,0
+FICO.US,D,20191016,000000,310.6,311.03,302.18,310.5,370801,0
+FICO.US,D,20191017,000000,312.72,314.05,309.63,311.98,258370,0
+FICO.US,D,20191018,000000,311.98,312.17,297.42,301.86,297316,0
+FICO.US,D,20191021,000000,303.17,304.14,295.435,298,317068,0
+FICO.US,D,20191022,000000,299.4,301.2,288.246,289.02,301774,0
+FICO.US,D,20191023,000000,289.02,292.8,281.56,286.04,370586,0
+FICO.US,D,20191024,000000,290.07,301.56,287.87,299.58,298823,0
+FICO.US,D,20191025,000000,297.2,299.99,294.45,299.28,127982,0
+FICO.US,D,20191028,000000,301.81,303.48,299,301.85,127076,0
+FICO.US,D,20191029,000000,301.94,306.7,301.03,301.85,145438,0
+FICO.US,D,20191030,000000,302.86,302.86,295.37,302.24,301586,0
+FICO.US,D,20191031,000000,302.96,305.405,298.7,304.04,228128,0
+FICO.US,D,20191101,000000,306.32,310.26,305.52,309.12,243541,0
+FICO.US,D,20191104,000000,310.03,311.13,298.63,300.82,406116,0
+FICO.US,D,20191105,000000,319.63,338.83,319.63,331.37,743610,0
+FICO.US,D,20191106,000000,329.35,333.08,320.84,329.93,491628,0
+FICO.US,D,20191107,000000,330.98,335.95,327.22,328.78,199471,0
+FICO.US,D,20191108,000000,327.39,332.36,322.71,331.59,194340,0
+FICO.US,D,20191111,000000,329.08,339.33,327.12,336.11,177960,0
+FICO.US,D,20191112,000000,334.47,336.65,329.205,334.42,214705,0
+FICO.US,D,20191113,000000,329.87,340.23,329.87,338.03,200743,0
+FICO.US,D,20191114,000000,337.06,344,335.03,342.82,206973,0
+FICO.US,D,20191115,000000,344.39,348.635,341.62,348.11,178939,0
+FICO.US,D,20191118,000000,347.56,356.11,347.04,354.25,263609,0
+FICO.US,D,20191119,000000,355.55,359.27,353.83,357,204060,0
+FICO.US,D,20191120,000000,357.24,361.36,353.12,355.62,229488,0
+FICO.US,D,20191121,000000,357.15,360.78,353.82,355.36,179664,0
+FICO.US,D,20191122,000000,356.33,359.77,352.43,355.69,126060,0
+FICO.US,D,20191125,000000,359,365.675,357.87,365.32,259740,0
+FICO.US,D,20191126,000000,365.74,369.683,365.74,368.98,168329,0
+FICO.US,D,20191127,000000,370,370.56,367.07,369.29,150910,0
+FICO.US,D,20191129,000000,368.17,370.305,365.62,367.75,74552,0
+FICO.US,D,20191202,000000,367.98,367.98,356.97,359.92,246349,0
+FICO.US,D,20191203,000000,355.08,360.02,352.93,357.74,225336,0
+FICO.US,D,20191204,000000,357.76,363.8,357.76,361.89,215823,0
+FICO.US,D,20191205,000000,364.52,366.35,359.22,360.97,188526,0
+FICO.US,D,20191206,000000,363.61,366.675,363.16,363.83,173766,0
+FICO.US,D,20191209,000000,362.26,363.439,357.71,357.71,153442,0
+FICO.US,D,20191210,000000,357.39,359.06,353.66,354.18,146322,0
+FICO.US,D,20191211,000000,353.22,355.83,346.943,354.5,161572,0
+FICO.US,D,20191212,000000,352.59,355.49,345.78,352.83,173666,0
+FICO.US,D,20191213,000000,351.74,357.27,351.74,356.88,164118,0
+FICO.US,D,20191216,000000,357.34,365.694,357.21,362.28,169596,0
+FICO.US,D,20191217,000000,364.25,365.38,360.14,364.12,192082,0
+FICO.US,D,20191218,000000,363.72,366.84,363.04,365.77,153337,0
+FICO.US,D,20191219,000000,365.33,371.24,363.45,368.2,150760,0
+FICO.US,D,20191220,000000,369.03,374.05,368.975,373.54,300587,0
+FICO.US,D,20191223,000000,373.54,377.31,372.035,376.06,171447,0
+FICO.US,D,20191224,000000,376.4,377.28,374.57,375.7,76291,0
+FICO.US,D,20191226,000000,376.53,379.875,375.09,379.35,116112,0
+FICO.US,D,20191227,000000,380,380.49,376.17,378.8,121322,0
+FICO.US,D,20191230,000000,378.21,378.415,372.03,374.42,208060,0
+FICO.US,D,20191231,000000,373.36,376.25,371.9,374.68,195128,0
+FICO.US,D,20200102,000000,377,383.17,375.25,382.92,145848,0
+FICO.US,D,20200103,000000,378.66,383.38,378.66,381.92,171966,0
+FICO.US,D,20200106,000000,378.04,384,377.96,384,247717,0
+FICO.US,D,20200107,000000,383.01,390,381.97,388.49,157425,0
+FICO.US,D,20200108,000000,391.25,395.5,389.14,391.33,200755,0
+FICO.US,D,20200109,000000,394.91,405,394.91,401.51,273525,0
+FICO.US,D,20200110,000000,404.42,408.01,402.05,404.01,327459,0
+FICO.US,D,20200113,000000,405.05,410.43,405.05,408.92,214442,0
+FICO.US,D,20200114,000000,407.93,408.8,400.09,402.77,214903,0
+FICO.US,D,20200115,000000,404.24,407.59,402.16,403.87,237172,0
+FICO.US,D,20200116,000000,406.95,408.74,403.24,407.84,159072,0
+FICO.US,D,20200117,000000,408.54,408.54,402.2,404.97,202182,0
+FICO.US,D,20200121,000000,402.95,410.71,402.95,407.53,189572,0
+FICO.US,D,20200122,000000,410.68,413.255,408.085,410.97,198285,0
+FICO.US,D,20200123,000000,410.61,418.1,409.19,415.08,184270,0
+FICO.US,D,20200124,000000,417.67,420.2,407.13,409.3,144031,0
+FICO.US,D,20200127,000000,400.61,406.385,400.04,403.75,173773,0
+FICO.US,D,20200128,000000,404.68,411.02,402.3,408.94,231160,0
+FICO.US,D,20200129,000000,410.65,413.865,408.734,409.35,195862,0
+FICO.US,D,20200130,000000,405.86,411.36,403.946,409.89,244899,0
+FICO.US,D,20200131,000000,397.58,409.61,390.01,402.38,411273,0
+FICO.US,D,20200203,000000,405.04,417.88,405.04,415.83,305919,0
+FICO.US,D,20200204,000000,420.02,426.98,417.96,421.58,352961,0
+FICO.US,D,20200205,000000,421.68,422.43,405.76,410.81,235044,0
+FICO.US,D,20200206,000000,412.77,415,408.68,413.72,203832,0
+FICO.US,D,20200207,000000,413.41,418.17,410.675,417.6,147808,0
+FICO.US,D,20200210,000000,416.37,421.14,414.36,419.72,232644,0
+FICO.US,D,20200211,000000,421,421,410.29,411.75,171796,0
+FICO.US,D,20200212,000000,411.5,413.87,405.82,410.57,157833,0
+FICO.US,D,20200213,000000,409,420.54,409,418.09,205490,0
+FICO.US,D,20200214,000000,420,425.21,417.05,424.58,142972,0
+FICO.US,D,20200218,000000,423.96,430.76,419.87,430.55,192254,0
+FICO.US,D,20200219,000000,434.32,436.69,430.24,431.78,191096,0
+FICO.US,D,20200220,000000,430,430.77,413.306,420.12,225014,0
+FICO.US,D,20200221,000000,416.46,416.46,402.58,409.48,300467,0
+FICO.US,D,20200224,000000,391.28,405.99,391.28,402.71,290635,0
+FICO.US,D,20200225,000000,407.35,408.97,387.28,390.38,220002,0
+FICO.US,D,20200226,000000,390.38,398.91,384.53,390.36,249753,0
+FICO.US,D,20200227,000000,378.1,389.11,366.1,366.1,456741,0
+FICO.US,D,20200228,000000,357.85,380.42,351.99,376.03,634293,0
+FICO.US,D,20200302,000000,380.68,387.18,371.12,387.06,294336,0
+FICO.US,D,20200303,000000,388.38,394.14,367.151,372.61,305869,0
+FICO.US,D,20200304,000000,381.65,392.745,377.15,391.57,239499,0
+FICO.US,D,20200305,000000,381.93,389.745,377.17,380.4,217379,0
+FICO.US,D,20200306,000000,369.11,370.885,345.32,357.93,404522,0
+FICO.US,D,20200309,000000,330.65,339.43,315.242,315.86,390027,0
+FICO.US,D,20200310,000000,325.37,336.64,311.89,336.56,450855,0
+FICO.US,D,20200311,000000,326.84,333.46,306.36,314.54,319335,0
+FICO.US,D,20200312,000000,293.2,298.69,274.6,279.13,624177,0
+FICO.US,D,20200313,000000,294.03,304.03,255.7,303.55,517973,0
+FICO.US,D,20200316,000000,250,294.16,238.04,240.68,842229,0
+FICO.US,D,20200317,000000,247.27,251.4,212.94,245.69,559436,0
+FICO.US,D,20200318,000000,226.23,234.33,177.65,212,596725,0
+FICO.US,D,20200319,000000,210.71,254,202.25,244.78,502470,0
+FICO.US,D,20200320,000000,245.7,265.93,237.6,241.43,516910,0
+FICO.US,D,20200323,000000,236.82,248.29,219.7135,231.14,419406,0
+FICO.US,D,20200324,000000,244.74,271.29,240.861,269.31,298970,0
+FICO.US,D,20200325,000000,269.01,285,257.02,268.93,310826,0
+FICO.US,D,20200326,000000,274.65,306.04,270.21,305,272731,0
+FICO.US,D,20200327,000000,290.48,303.36,280.16,291.06,277565,0
+FICO.US,D,20200330,000000,294.04,315.225,289,313.83,490371,0
+FICO.US,D,20200331,000000,313,329.38,304.01,307.69,693473,0
+FICO.US,D,20200401,000000,296.4,306.13,285.23,288.82,436496,0
+FICO.US,D,20200402,000000,285.44,294.68,276.19,282.92,370793,0
+FICO.US,D,20200403,000000,280.22,282.31,259.3682,263.85,403680,0
+FICO.US,D,20200406,000000,272.68,302.755,272.68,301.6,283409,0
+FICO.US,D,20200407,000000,314.44,317.41,296.96,297.59,193113,0
+FICO.US,D,20200408,000000,304.03,307,299.035,300.69,331298,0
+FICO.US,D,20200409,000000,310,323.23,298.531,301.11,285910,0
+FICO.US,D,20200413,000000,301.5,303.005,291.71,298,206224,0
+FICO.US,D,20200414,000000,309.34,315.335,305.845,313.18,268865,0
+FICO.US,D,20200415,000000,303.06,317.5,303.0387,309.96,244140,0
+FICO.US,D,20200416,000000,314.99,317.88,299.53,301.52,328831,0
+FICO.US,D,20200417,000000,309.99,320.8,303.96,319.26,299718,0
+FICO.US,D,20200420,000000,314.24,320.68,306.72,307.34,149112,0
+FICO.US,D,20200421,000000,301.17,301.63,287.1501,291.56,190318,0
+FICO.US,D,20200422,000000,302.29,307.63,295.2,303.88,155065,0
+FICO.US,D,20200423,000000,303.56,309.21,299.94,302.26,176445,0
+FICO.US,D,20200424,000000,303.5,305.79,296.68,300.04,210036,0
+FICO.US,D,20200427,000000,304.95,312.7,302.99,309.66,247397,0
+FICO.US,D,20200428,000000,315.5,330,311.6813,324.89,343618,0
+FICO.US,D,20200429,000000,330.71,359.76,330.71,356.99,326595,0
+FICO.US,D,20200430,000000,362.06,364.26,335.32,352.94,559503,0
+FICO.US,D,20200501,000000,340.3,349.68,330.01,336.61,295462,0
+FICO.US,D,20200504,000000,332.27,346.32,327.9,345.83,237774,0
+FICO.US,D,20200505,000000,349.52,360.92,349.52,353.41,257952,0
+FICO.US,D,20200506,000000,359.35,362.87,354.46,357.3,239681,0
+FICO.US,D,20200507,000000,364.04,371.19,360.07,366.58,228181,0
+FICO.US,D,20200508,000000,371.42,375.05,367.41,371.1,191346,0
+FICO.US,D,20200511,000000,366.6,376.41,366.6,370.58,232036,0
+FICO.US,D,20200512,000000,371.39,373.3,351.58,351.58,281093,0
+FICO.US,D,20200513,000000,354.36,357.24,341.53,349.94,356548,0
+FICO.US,D,20200514,000000,343.46,350.16,337.04,349.92,165963,0
+FICO.US,D,20200515,000000,347.4,358.785,344.23,352.36,224437,0
+FICO.US,D,20200518,000000,363.92,375.1,360.97,366.67,250104,0
+FICO.US,D,20200519,000000,370,379.2,369.08,369.08,184933,0
+FICO.US,D,20200520,000000,378.78,387.33,376.73,383.6,240735,0
+FICO.US,D,20200521,000000,386.11,389.38,381.44,385.18,209510,0
+FICO.US,D,20200522,000000,385,389.99,382.47,389.4,180360,0
+FICO.US,D,20200526,000000,398.95,402.605,395,396.55,332912,0
+FICO.US,D,20200527,000000,396.55,398.185,372.615,394.94,301630,0
+FICO.US,D,20200528,000000,398.4,407.245,395.34,397.61,340940,0
+FICO.US,D,20200529,000000,400.37,407.53,394.6,402.65,1864227,0
+FICO.US,D,20200601,000000,401.7,414.95,400.9,407.84,290133,0
+FICO.US,D,20200602,000000,407.8,417.73,398.83,416.24,411101,0
+FICO.US,D,20200603,000000,419,425.95,416.52,423.92,203057,0
+FICO.US,D,20200604,000000,416.63,419.795,404.69,407.07,314104,0
+FICO.US,D,20200605,000000,411.1,427.235,409.5,420.71,290879,0
+FICO.US,D,20200608,000000,420,423.25,405.18,411.9,342697,0
+FICO.US,D,20200609,000000,407.2,426.94,407.2,419.51,262847,0
+FICO.US,D,20200610,000000,427.17,429.5873,420.31,426.87,288550,0
+FICO.US,D,20200611,000000,412.19,426.14,401.95,403.41,315024,0
+FICO.US,D,20200612,000000,417.63,420.96,399.0405,413.52,256222,0
+FICO.US,D,20200615,000000,405,420.27,403.4,419.54,201489,0
+FICO.US,D,20200616,000000,427.9,431.6147,415.365,425.32,192381,0
+FICO.US,D,20200617,000000,428.76,430,420.6,422.43,142368,0
+FICO.US,D,20200618,000000,419.92,427.41,418.55,423.99,170106,0
+FICO.US,D,20200619,000000,426.32,428.53,418.285,421.9,352637,0
+FICO.US,D,20200622,000000,421.74,433.14,420.15,428.47,186026,0
+FICO.US,D,20200623,000000,432.88,434.63,423.05,425.53,170470,0
+FICO.US,D,20200624,000000,422.4,427.78,407.42,409.06,199135,0
+FICO.US,D,20200625,000000,409.02,416.89,405.007,416.37,177754,0
+FICO.US,D,20200626,000000,417.35,419.98,406.2,406.2,415433,0
+FICO.US,D,20200629,000000,408.36,409.43,397.68,406.03,218906,0
+FICO.US,D,20200630,000000,407.77,421.185,407.77,418.04,254358,0
+FICO.US,D,20200701,000000,416.52,428.275,413.53,423.57,200983,0
+FICO.US,D,20200702,000000,428,428.99,418.01,418.77,153651,0
+FICO.US,D,20200706,000000,425.39,427.52,416.42,416.85,249347,0
+FICO.US,D,20200707,000000,412.18,422.18,409.53,409.8,122538,0
+FICO.US,D,20200708,000000,412.47,423.1,410.05,422,163524,0
+FICO.US,D,20200709,000000,426.66,428.54,410.015,421.76,255259,0
+FICO.US,D,20200710,000000,422.09,423.815,409.35,412.17,289047,0
+FICO.US,D,20200713,000000,415.22,419.05,398.63,399.62,331045,0
+FICO.US,D,20200714,000000,396.84,409.19,388.02,408.59,350570,0
+FICO.US,D,20200715,000000,411.77,412.27,402.31,406.01,306276,0
+FICO.US,D,20200716,000000,400.93,403.32,396.87,400.29,220986,0
+FICO.US,D,20200717,000000,403.42,414.53,399.885,413.15,317600,0
+FICO.US,D,20200720,000000,413.15,418.08,407.01,415.73,247039,0
+FICO.US,D,20200721,000000,418.05,422.49,413.46,416.91,281841,0
+FICO.US,D,20200722,000000,417.18,424.95,417.18,422.1,210994,0
+FICO.US,D,20200723,000000,421.52,433.18,415.61,420.57,300652,0
+FICO.US,D,20200724,000000,415.21,420.26,409.14,414.33,174929,0
+FICO.US,D,20200727,000000,417.44,427.52,415.15,425.72,261811,0
+FICO.US,D,20200728,000000,423.36,424.11,415.29,416.3,130229,0
+FICO.US,D,20200729,000000,423.55,440.92,423.55,438.39,275282,0
+FICO.US,D,20200730,000000,415.8,441.77,415.8,439.1,311796,0
+FICO.US,D,20200731,000000,441.33,442.65,427.22,439.19,220471,0
+FICO.US,D,20200803,000000,442.95,447.72,437,438.17,294689,0
+FICO.US,D,20200804,000000,439.66,440.49,431.135,435.77,166474,0
+FICO.US,D,20200805,000000,438,441.68,435.18,437.44,155809,0
+FICO.US,D,20200806,000000,438.59,443.16,433.69,441.06,171764,0
+FICO.US,D,20200807,000000,437.87,444.77,435.84,441.72,189592,0
+FICO.US,D,20200810,000000,441.93,443.01,431.28,437.26,151858,0
+FICO.US,D,20200811,000000,435.09,438.36,426.04,429.42,219968,0
+FICO.US,D,20200812,000000,435,438.15,430.48,431.7,94312,0
+FICO.US,D,20200813,000000,432.97,443.99,431.86,434.8,215945,0
+FICO.US,D,20200814,000000,435.05,438.4489,428.55,429.67,137201,0
+FICO.US,D,20200817,000000,434.09,437.2,431.79,434.56,191186,0
+FICO.US,D,20200818,000000,435.91,437.66,429.305,430.14,157667,0
+FICO.US,D,20200819,000000,433.26,433.26,424.96,426.5,221773,0
+FICO.US,D,20200820,000000,423.87,433.76,423.31,428.51,148933,0
+FICO.US,D,20200821,000000,427.95,428.37,420.41,421.6,157674,0
+FICO.US,D,20200824,000000,426.16,427.94,418.51,420.66,175215,0
+FICO.US,D,20200825,000000,421.17,426.13,418.99,423.42,214264,0
+FICO.US,D,20200826,000000,424.9,431.07,420.5,425.38,146053,0
+FICO.US,D,20200827,000000,426.1,428.42,419.72,425.01,128000,0
+FICO.US,D,20200828,000000,426.29,432.96,423.6,425.48,117205,0
+FICO.US,D,20200831,000000,425.45,428.15,415.56,420.79,208767,0
+FICO.US,D,20200901,000000,423.01,451.23,423.01,444.71,388321,0
+FICO.US,D,20200902,000000,447.55,452.74,431.18,451.02,223575,0
+FICO.US,D,20200903,000000,443.76,446.91,417.04,419.34,205598,0
+FICO.US,D,20200904,000000,416.98,424.11,397.82,419.43,276543,0
+FICO.US,D,20200908,000000,403.79,418.69,401.7,406.32,310049,0
+FICO.US,D,20200909,000000,412.5,422.59,405.47,419.7,212039,0
+FICO.US,D,20200910,000000,423.33,427.99,413.06,413.37,207031,0
+FICO.US,D,20200911,000000,418.72,418.72,409.09,417.39,189022,0
+FICO.US,D,20200914,000000,423.62,426.92,418.73,424.63,124067,0
+FICO.US,D,20200915,000000,432,436.79,429.84,435.72,144867,0
+FICO.US,D,20200916,000000,440,440,428.18,431.25,207745,0
+FICO.US,D,20200917,000000,428.57,446.795,426.54,443.26,369522,0
+FICO.US,D,20200918,000000,447.71,449.44,435.64,437.01,639630,0
+FICO.US,D,20200921,000000,431.72,431.72,416.25,424.24,249822,0
+FICO.US,D,20200922,000000,424.76,429.055,418.245,428.33,189381,0
+FICO.US,D,20200923,000000,426.86,430.895,415.16,417.42,194839,0
+FICO.US,D,20200924,000000,415,417.98,405.43,410,251741,0
+FICO.US,D,20200925,000000,408.73,422.0995,408.73,420.2,216988,0
+FICO.US,D,20200928,000000,426.04,432.14,424.64,427.52,203397,0
+FICO.US,D,20200929,000000,426.32,431.66,425.95,427.21,118283,0
+FICO.US,D,20200930,000000,427.21,433.79,418.11,425.38,306831,0
+FICO.US,D,20201001,000000,431.62,439.68,431.495,436.99,174375,0
+FICO.US,D,20201002,000000,429.5,438.27,421.45,433.72,190322,0
+FICO.US,D,20201005,000000,436.95,439.55,432.22,437.35,101650,0
+FICO.US,D,20201006,000000,437.17,445.35,433.17,435.83,153357,0
+FICO.US,D,20201007,000000,441.07,446.495,438.03,446.44,136192,0
+FICO.US,D,20201008,000000,450.25,450.25,437.83,439.19,163130,0
+FICO.US,D,20201009,000000,440.95,446.9,438.56,442.3,120650,0
+FICO.US,D,20201012,000000,448,448.73,442.42,444.52,85066,0
+FICO.US,D,20201013,000000,445.3,449.33,438.84,440.17,158665,0
+FICO.US,D,20201014,000000,444.17,447.395,437.52,437.73,95579,0
+FICO.US,D,20201015,000000,431.16,437.79,426.13,437.01,111640,0
+FICO.US,D,20201016,000000,441.9,441.9,433.23,437.4,184964,0
+FICO.US,D,20201019,000000,439.29,444.25,430.355,432.43,170883,0
+FICO.US,D,20201020,000000,433.92,442.0001,433.3,434.81,85481,0
+FICO.US,D,20201021,000000,433.1,439.93,429.88,431.77,72644,0
+FICO.US,D,20201022,000000,433.47,435.16,425.15,433.13,129364,0
+FICO.US,D,20201023,000000,434.13,436.86,430.7,435.6,97696,0
+FICO.US,D,20201026,000000,430.15,433.57,411.46,415.59,114514,0
+FICO.US,D,20201027,000000,419.28,420.23,403.68,405.84,191939,0
+FICO.US,D,20201028,000000,395.91,397.73,389.21,390.15,136363,0
+FICO.US,D,20201029,000000,390.34,398.01,386.62,393.43,156379,0
+FICO.US,D,20201030,000000,392.51,395.24,380.0001,391.45,227757,0
+FICO.US,D,20201102,000000,395.16,401.82,384.26,390.85,202066,0
+FICO.US,D,20201103,000000,396.8,406.22,392.26,402.71,178062,0
+FICO.US,D,20201104,000000,410.27,443.2,410.27,441.65,301438,0
+FICO.US,D,20201105,000000,446.78,450,434.19,444.6,117196,0
+FICO.US,D,20201106,000000,445.55,449.775,441.79,443.85,129374,0
+FICO.US,D,20201109,000000,465.84,468.57,428.79,430.5,282918,0
+FICO.US,D,20201110,000000,433.33,436.16,415.5401,432.89,353826,0
+FICO.US,D,20201111,000000,450,474.985,443.5394,471.78,374912,0
+FICO.US,D,20201112,000000,473.21,473.21,457.68,461.72,164723,0
+FICO.US,D,20201113,000000,467.71,475.9,467.71,473.25,143512,0
+FICO.US,D,20201116,000000,473.3,477.775,466.69,473.25,159739,0
+FICO.US,D,20201117,000000,469.75,480.37,467.89,478.02,102084,0
+FICO.US,D,20201118,000000,479.92,479.92,471.88,474.28,133054,0
+FICO.US,D,20201119,000000,473.32,481.6,470.63,479.3,114001,0
+FICO.US,D,20201120,000000,477.84,487.03,475.04,482.79,138867,0
+FICO.US,D,20201123,000000,483.66,489.965,479.18,486.17,114510,0
+FICO.US,D,20201124,000000,487.96,488.2,475.83,480.02,212492,0
+FICO.US,D,20201125,000000,480.75,480.75,466.16,475.57,279636,0
+FICO.US,D,20201127,000000,481.15,481.15,472.025,473.52,110038,0
+FICO.US,D,20201130,000000,476,477.84,465.636,472.78,253900,0
+FICO.US,D,20201201,000000,479.77,479.77,470.34,477.35,199541,0
+FICO.US,D,20201202,000000,477,477,469.8175,476.01,170391,0
+FICO.US,D,20201203,000000,481.41,491.39,478.62,483.52,468817,0
+FICO.US,D,20201204,000000,489.71,498.85,488.68,494.81,163335,0
+FICO.US,D,20201207,000000,499.5,503.45,496.255,501.64,149793,0
+FICO.US,D,20201208,000000,507.12,522.01,506.27,509.97,242526,0
+FICO.US,D,20201209,000000,505.82,514.16,495,498.32,168280,0
+FICO.US,D,20201210,000000,494.21,508.215,493.45,506.91,139271,0
+FICO.US,D,20201211,000000,504,512.55,503.83,511.91,127411,0
+FICO.US,D,20201214,000000,511.91,524.35,511.91,517.64,175265,0
+FICO.US,D,20201215,000000,520.21,524.25,514.46,518.33,155967,0
+FICO.US,D,20201216,000000,520.51,526.89,518.26,522.41,192089,0
+FICO.US,D,20201217,000000,525,528.615,524.22,527.43,200436,0
+FICO.US,D,20201218,000000,530.95,530.95,515.245,521.98,346591,0
+FICO.US,D,20201221,000000,515.28,520.7127,505.69,516.23,189795,0
+FICO.US,D,20201222,000000,516.23,520.74,511.48,515.62,138480,0
+FICO.US,D,20201223,000000,517.09,520.61,510.08,514.07,174621,0
+FICO.US,D,20201224,000000,514.46,518.45,512.0814,518.45,60240,0
+FICO.US,D,20201228,000000,517.79,519.94,505.615,508.42,110615,0
+FICO.US,D,20201229,000000,513.07,514.76,499.1,507.51,108405,0
+FICO.US,D,20201230,000000,512.02,512.02,503.9,503.95,63969,0
+FICO.US,D,20201231,000000,502.43,513.49,498.0821,511.04,140438,0
+FICO.US,D,20210104,000000,511.99,514.38,493.98,505.26,208140,0
+FICO.US,D,20210105,000000,505.38,508.38,500.775,505.01,113341,0
+FICO.US,D,20210106,000000,498.32,501.15,494.81,497.01,336896,0
+FICO.US,D,20210107,000000,500.24,506.47,488.2,490.11,221919,0
+FICO.US,D,20210108,000000,492.9,504.58,490.42,500.36,172613,0
+FICO.US,D,20210111,000000,495.18,499.58,491.61,495.67,110549,0
+FICO.US,D,20210112,000000,494.85,497.03,487.51,492.28,179273,0
+FICO.US,D,20210113,000000,492.43,495.36,485.85,488.96,86344,0
+FICO.US,D,20210114,000000,490.11,496.06,480.56,481.38,79241,0
+FICO.US,D,20210115,000000,480,485.2,467.82,483.3,241148,0
+FICO.US,D,20210119,000000,487.93,489.6,479.52,483.72,184586,0
+FICO.US,D,20210120,000000,492.05,509.45,488.645,503.05,248891,0
+FICO.US,D,20210121,000000,502.19,509.41,487.105,491.32,168142,0
+FICO.US,D,20210122,000000,489.53,504.28,487.5,496.16,194691,0
+FICO.US,D,20210125,000000,500.67,512.75,498,511.08,341084,0
+FICO.US,D,20210126,000000,513.62,514.751,498.32,511.56,237619,0
+FICO.US,D,20210127,000000,501.17,501.92,463.11,469.07,405211,0
+FICO.US,D,20210128,000000,472.84,499.4589,469.56,491.15,384362,0
+FICO.US,D,20210129,000000,478.47,478.47,436.655,450.11,904846,0
+FICO.US,D,20210201,000000,450.31,454.82,440.175,451.98,456429,0
+FICO.US,D,20210202,000000,456.54,466.66,452.95,464.27,283230,0
+FICO.US,D,20210203,000000,466.52,470.29,457.5,463.63,252267,0
+FICO.US,D,20210204,000000,465.19,478.56,464.78,477.55,176883,0
+FICO.US,D,20210205,000000,478.67,480.47,474.125,477.92,190507,0
+FICO.US,D,20210208,000000,478.12,482.5799,471.89,477.68,160483,0
+FICO.US,D,20210209,000000,476.67,482,473.62,476.98,274914,0
+FICO.US,D,20210210,000000,480.38,480.83,466.58,472.07,254976,0
+FICO.US,D,20210211,000000,473.1,476.46,468.23,470.33,215597,0
+FICO.US,D,20210212,000000,469.77,477.74,465.54,473.78,344435,0
+FICO.US,D,20210216,000000,473.3,475.25,464.44,466.13,173175,0
+FICO.US,D,20210217,000000,461.34,471.16,452.81,469.24,270836,0
+FICO.US,D,20210218,000000,462.54,475.67,462.54,473.09,159530,0
+FICO.US,D,20210219,000000,476.34,480.78,472.96,473.82,225685,0
+FICO.US,D,20210222,000000,465.96,469.08,458.58,459.34,202411,0
+FICO.US,D,20210223,000000,452.27,460.9276,441.53,458.57,221874,0
+FICO.US,D,20210224,000000,457.66,467.1749,450.94,465.06,222544,0
+FICO.US,D,20210225,000000,463.93,468.09,444.79,448.25,304684,0
+FICO.US,D,20210226,000000,453.13,463.74,450.37,457.55,329057,0
+FICO.US,D,20210301,000000,465.59,472.08,464.45,471.95,192327,0
+FICO.US,D,20210302,000000,475,475,465.82,466.38,138411,0
+FICO.US,D,20210303,000000,463.8,463.8,454.39,455.13,217174,0
+FICO.US,D,20210304,000000,452.8,458.45,432.39,439.27,240514,0
+FICO.US,D,20210305,000000,443.38,447.54,423.2301,444.74,278113,0
+FICO.US,D,20210308,000000,445.29,445.29,428.5,429.86,210142,0
+FICO.US,D,20210309,000000,440.1,459.025,436.32,457.17,267838,0
+FICO.US,D,20210310,000000,459.16,467.425,456.65,458.73,208506,0
+FICO.US,D,20210311,000000,470.49,477.52,463.73,469.09,237299,0
+FICO.US,D,20210312,000000,460.01,466.52,450.01,464.33,165004,0
+FICO.US,D,20210315,000000,469.8,487.2,467.26,486.47,186101,0
+FICO.US,D,20210316,000000,490.32,493.87,476.69,480,193699,0
+FICO.US,D,20210317,000000,480.35,486.82,472.77,483.52,155399,0
+FICO.US,D,20210318,000000,473.78,479.56,458.57,461.62,293734,0
+FICO.US,D,20210319,000000,463.03,468.695,456.15,458.87,414897,0
+FICO.US,D,20210322,000000,460.62,473.49,459.6685,471.8,145989,0
+FICO.US,D,20210323,000000,468.63,478.82,468.22,471.93,218760,0
+FICO.US,D,20210324,000000,474.03,482.23,470.81,475.39,223019,0
+FICO.US,D,20210325,000000,472.81,482.45,467.895,479.48,160162,0
+FICO.US,D,20210326,000000,480.69,493.84,477.675,492.91,305530,0
+FICO.US,D,20210329,000000,491.54,494.82,476.38,485.14,170426,0
+FICO.US,D,20210330,000000,484.22,486.47,476.8,484,190220,0
+FICO.US,D,20210331,000000,486.27,492.61,477.25,486.05,289720,0
+FICO.US,D,20210401,000000,492.26,502.5153,490,500.95,249452,0
+FICO.US,D,20210405,000000,500,504.46,495.38,498.79,233932,0
+FICO.US,D,20210406,000000,498.82,507.23,495.36,505.01,169638,0
+FICO.US,D,20210407,000000,506.92,506.92,497.23,501.48,117900,0
+FICO.US,D,20210408,000000,507.92,515.67,502.76,513.74,224300,0
+FICO.US,D,20210409,000000,514.53,520.535,508.79,518.35,123187,0
+FICO.US,D,20210412,000000,515.8,525.5,515.05,525.11,122829,0
+FICO.US,D,20210413,000000,525.11,531.22,521.93,524.78,107987,0
+FICO.US,D,20210414,000000,525.93,529.39,518.6359,521.57,92445,0
+FICO.US,D,20210415,000000,530.16,534.62,525.06,530.91,164037,0
+FICO.US,D,20210416,000000,532.94,536.33,529.31,532.95,164472,0
+FICO.US,D,20210419,000000,529.9,533.43,525.83,529.99,123140,0
+FICO.US,D,20210420,000000,531.12,532.6,516.89,523.6,131119,0
+FICO.US,D,20210421,000000,523.13,528.9,522.55,527.64,91375,0
+FICO.US,D,20210422,000000,530.28,539.24,528.26,534.01,148587,0
+FICO.US,D,20210423,000000,537.97,546.9,537.97,542.49,255026,0
+FICO.US,D,20210426,000000,544.57,547.57,538.04,544.42,155810,0
+FICO.US,D,20210427,000000,545.18,546.93,540.08,542.55,110275,0
+FICO.US,D,20210428,000000,542.75,545,538.2,539.47,127497,0
+FICO.US,D,20210429,000000,543.9,544.91,531.7731,533,102468,0
+FICO.US,D,20210430,000000,527.47,527.47,516.35,521.41,161737,0
+FICO.US,D,20210503,000000,524.27,525.66,515.13,515.75,108693,0
+FICO.US,D,20210504,000000,511.21,511.21,500.73,507.24,109279,0
+FICO.US,D,20210505,000000,512.3,512.3,492.14,496.36,188598,0
+FICO.US,D,20210506,000000,491.42,498.2,470.65,494.21,302999,0
+FICO.US,D,20210507,000000,501.75,508.97,494.405,496.17,101964,0
+FICO.US,D,20210510,000000,491.32,496.82,486.73,492.9,216829,0
+FICO.US,D,20210511,000000,484.67,492.58,484.58,487.06,158915,0
+FICO.US,D,20210512,000000,479.2,484.7378,465.05,466.16,171153,0
+FICO.US,D,20210513,000000,472.27,478.15,460.64,475.78,245350,0
+FICO.US,D,20210514,000000,482.09,493.99,480.81,491.41,168429,0
+FICO.US,D,20210517,000000,486.34,491.585,486.02,490.19,150271,0
+FICO.US,D,20210518,000000,492.56,496.24,488.58,489.92,191643,0
+FICO.US,D,20210519,000000,480.63,487.34,480.47,483.77,130271,0
+FICO.US,D,20210520,000000,487.26,505.38,487.26,501.24,176307,0
+FICO.US,D,20210521,000000,504.53,505.39,491.09,491.73,152693,0
+FICO.US,D,20210524,000000,498.81,506.085,493,500.3,152941,0
+FICO.US,D,20210525,000000,504.48,509.39,502.07,506.6,166990,0
+FICO.US,D,20210526,000000,510.45,510.91,500.98,503.51,106421,0
+FICO.US,D,20210527,000000,501.7,509.1747,500.57,501.65,161598,0
+FICO.US,D,20210528,000000,506.13,508.23,501.39,506.06,157512,0
+FICO.US,D,20210601,000000,510.79,512.97,496.345,498.96,264137,0
+FICO.US,D,20210602,000000,498.02,499.39,488,494.69,230376,0
+FICO.US,D,20210603,000000,490.12,490.12,477.72,479.76,139936,0
+FICO.US,D,20210604,000000,483.43,490.78,483.215,490.34,130010,0
+FICO.US,D,20210607,000000,488.28,491.72,482.88,484.71,108427,0
+FICO.US,D,20210608,000000,489.39,489.77,480.15,488.17,225350,0
+FICO.US,D,20210609,000000,491,496.2,488.03,491.19,119337,0
+FICO.US,D,20210610,000000,491.85,497.07,491.43,496.42,93500,0
+FICO.US,D,20210611,000000,497.5,505.52,495.09,504.78,103354,0
+FICO.US,D,20210614,000000,504.78,507.21,501.48,505.6,196181,0
+FICO.US,D,20210615,000000,504,504,496.44,499.52,147602,0
+FICO.US,D,20210616,000000,500.61,502.34,488.23,493.6,152389,0
+FICO.US,D,20210617,000000,492.48,503.73,489.3,500.94,180578,0
+FICO.US,D,20210618,000000,506.49,508.79,499.67,502.35,348504,0
+FICO.US,D,20210621,000000,505.15,512.4,499.31,506.32,219531,0
+FICO.US,D,20210622,000000,504.95,510.14,503.79,506.02,196865,0
+FICO.US,D,20210623,000000,507.28,509.93,496.58,496.96,162018,0
+FICO.US,D,20210624,000000,500.48,501.355,495.32,501.01,193204,0
+FICO.US,D,20210625,000000,501.03,506,500.05,500.98,246287,0
+FICO.US,D,20210628,000000,501.57,507.73,501.57,506.37,114350,0
+FICO.US,D,20210629,000000,508.39,513.09,505.575,511.77,155220,0
+FICO.US,D,20210630,000000,510.25,513.77,502.45,502.68,145444,0
+FICO.US,D,20210701,000000,503.53,510.62,500.32,500.32,297588,0
+FICO.US,D,20210702,000000,502.04,509.64,501.165,507.81,109474,0
+FICO.US,D,20210706,000000,511.03,519.15,507.78,516.71,167044,0
+FICO.US,D,20210707,000000,520,523.79,511.48,521.37,150677,0
+FICO.US,D,20210708,000000,517.61,524.54,512.51,515.07,222743,0
+FICO.US,D,20210709,000000,515.6,526.53,512.44,524.05,115144,0
+FICO.US,D,20210712,000000,523.66,526.22,513.19,517.7,150205,0
+FICO.US,D,20210713,000000,515,524.63,512.07,516.99,102721,0
+FICO.US,D,20210714,000000,521,523.88,518.6,521.62,165230,0
+FICO.US,D,20210715,000000,521.27,522.2,514.26,519.33,155789,0
+FICO.US,D,20210716,000000,522.39,530.01,522.39,523.93,113437,0
+FICO.US,D,20210719,000000,519.74,526.96,516.401,521.88,134690,0
+FICO.US,D,20210720,000000,525.41,538.11,523.875,533.3,184740,0
+FICO.US,D,20210721,000000,531.96,542.69,530.97,540.83,162402,0
+FICO.US,D,20210722,000000,542.69,551.09,542.69,550.24,160684,0
+FICO.US,D,20210723,000000,551.57,553.97,545.79,552.88,153468,0
+FICO.US,D,20210726,000000,539.99,547.44,535.84,539.94,183223,0
+FICO.US,D,20210727,000000,541.43,541.86,526.49,529.79,227109,0
+FICO.US,D,20210728,000000,531.1,536.99,525.53,527.46,149934,0
+FICO.US,D,20210729,000000,528.34,536.18,525.75,527.78,233522,0
+FICO.US,D,20210730,000000,522.64,529.08,522.64,523.91,154283,0
+FICO.US,D,20210802,000000,526.15,534.33,525.29,526.05,199457,0
+FICO.US,D,20210803,000000,527.36,529.64,501.72,513.61,612739,0
+FICO.US,D,20210804,000000,518.87,528.19,496.345,501.31,613567,0
+FICO.US,D,20210805,000000,501,504.33,485.43,487,409857,0
+FICO.US,D,20210806,000000,486.11,489.81,473.56,477.61,322498,0
+FICO.US,D,20210809,000000,476.97,484.13,469.15,469.9,254811,0
+FICO.US,D,20210810,000000,474.11,477.065,455.71,459.52,427690,0
+FICO.US,D,20210811,000000,460.41,468.42,454.27,460.04,250552,0
+FICO.US,D,20210812,000000,458.58,459.04,450.615,454.22,388450,0
+FICO.US,D,20210813,000000,453.79,455.5,445.13,451.65,373249,0
+FICO.US,D,20210816,000000,450,450,442.9891,448.12,307534,0
+FICO.US,D,20210817,000000,446.31,457.83,443.7,457.33,307991,0
+FICO.US,D,20210818,000000,459.69,461.95,449.6,450.04,274544,0
+FICO.US,D,20210819,000000,446.56,454.77,446.56,447.16,241163,0
+FICO.US,D,20210820,000000,447.99,448.54,440.54,442.38,216623,0
+FICO.US,D,20210823,000000,442,450.29,439.07,448.43,257521,0
+FICO.US,D,20210824,000000,449.5,457.5,449,454.28,196548,0
+FICO.US,D,20210825,000000,455,459.98,447.43,458.15,249614,0
+FICO.US,D,20210826,000000,458.15,459,447.48,450.55,203985,0
+FICO.US,D,20210827,000000,451.54,464.76,451.54,459.5,237575,0
+FICO.US,D,20210830,000000,459,462.115,454.08,455.14,166354,0
+FICO.US,D,20210831,000000,454.55,460.975,452.61,459.74,292154,0
+FICO.US,D,20210901,000000,462.83,472.61,462.83,468.98,288983,0
+FICO.US,D,20210902,000000,472.14,473.44,468.32,471.97,190327,0
+FICO.US,D,20210903,000000,470,472.105,466.385,467.23,143937,0
+FICO.US,D,20210907,000000,466.59,466.9,460.725,462.29,150603,0
+FICO.US,D,20210908,000000,462.06,464.045,459.065,462.64,180552,0
+FICO.US,D,20210909,000000,463.08,465.075,461.011,461.59,162416,0
+FICO.US,D,20210910,000000,464.24,465.775,451.1601,451.38,177808,0
+FICO.US,D,20210913,000000,452.96,452.96,442.67,444.35,160423,0
+FICO.US,D,20210914,000000,445.67,445.98,437.9,439.27,187421,0
+FICO.US,D,20210915,000000,437.37,440.89,430,440.5,315756,0
+FICO.US,D,20210916,000000,439.3,446.05,438.47,444.44,290110,0
+FICO.US,D,20210917,000000,443.89,444.49,432.3,434.25,594948,0
+FICO.US,D,20210920,000000,429.25,429.76,420.8,426.56,326345,0
+FICO.US,D,20210921,000000,429.09,429.09,418.18,419.82,239385,0
+FICO.US,D,20210922,000000,421.05,421.575,416.865,417.96,347423,0
+FICO.US,D,20210923,000000,419.78,427.26,418.54,423.35,163820,0
+FICO.US,D,20210924,000000,421.82,422.82,417.59,419.31,175746,0
+FICO.US,D,20210927,000000,416.1,418.075,411.97,416.36,190378,0
+FICO.US,D,20210928,000000,410.55,411.905,404.27,404.42,228438,0
+FICO.US,D,20210929,000000,407.75,408.89,399.25,399.75,243338,0
+FICO.US,D,20210930,000000,400.03,403.62,397.21,397.93,294093,0
+FICO.US,D,20211001,000000,400.41,410.23,397.57,406.08,257857,0
+FICO.US,D,20211004,000000,404.58,404.58,392.255,396.12,190328,0
+FICO.US,D,20211005,000000,397.6,401.445,394.26,395.77,257808,0
+FICO.US,D,20211006,000000,392.06,400.54,392.06,400.16,295111,0
+FICO.US,D,20211007,000000,403.16,415.15,403.16,406.45,246833,0
+FICO.US,D,20211008,000000,408.14,411.42,400.66,400.96,155714,0
+FICO.US,D,20211011,000000,400.67,403.47,394.17,394.54,197665,0
+FICO.US,D,20211012,000000,396.8,402.01,396.2501,399.16,162486,0
+FICO.US,D,20211013,000000,402.1,404.225,396.95,397.26,209763,0
+FICO.US,D,20211014,000000,401.08,409.51,401.08,408.23,205113,0
+FICO.US,D,20211015,000000,410,412.59,406.21,409.8,285218,0
+FICO.US,D,20211018,000000,408.09,415.91,408.09,415.22,142393,0
+FICO.US,D,20211019,000000,419.16,419.95,414.57,415.45,129511,0
+FICO.US,D,20211020,000000,418.4,419.66,409.43,410.64,204965,0
+FICO.US,D,20211021,000000,407.36,410.875,401.13,407.83,220243,0
+FICO.US,D,20211022,000000,409.03,412.45,406.02,410.05,140884,0
+FICO.US,D,20211025,000000,410.78,419.21,409.74,413.99,205579,0
+FICO.US,D,20211026,000000,415.17,419.22,410.8,410.82,210869,0
+FICO.US,D,20211027,000000,410.48,410.48,394.42,395.05,266055,0
+FICO.US,D,20211028,000000,397.46,400.94,392.28,395.34,226514,0
+FICO.US,D,20211029,000000,392.91,401.78,392.91,398.2,211703,0
+FICO.US,D,20211101,000000,398.52,402.59,396.77,400.26,110273,0
+FICO.US,D,20211102,000000,400,403.75,390.28,390.54,176267,0
+FICO.US,D,20211103,000000,390,391.43,380.56,384,510319,0
+FICO.US,D,20211104,000000,385.61,388.23,382.11,382.85,349815,0
+FICO.US,D,20211105,000000,384.34,387.52,379.41,380.2,220154,0
+FICO.US,D,20211108,000000,388.29,400.88,386.14,398.18,550069,0
+FICO.US,D,20211109,000000,398.9,406.09,391.68,403.74,364701,0
+FICO.US,D,20211110,000000,400.28,402.04,383,388.61,376390,0
+FICO.US,D,20211111,000000,387.78,399.8,377.55,377.81,629734,0
+FICO.US,D,20211112,000000,382.47,382.47,370.52,375.67,430284,0
+FICO.US,D,20211115,000000,376.21,394.5,376.21,390.66,444330,0
+FICO.US,D,20211116,000000,390,396.09,377.73,377.86,436778,0
+FICO.US,D,20211117,000000,379.4,379.9,362.39,362.58,587010,0
+FICO.US,D,20211118,000000,363.42,363.85,352.73,352.76,395883,0
+FICO.US,D,20211119,000000,354.26,367.34,354,357.51,593405,0
+FICO.US,D,20211122,000000,357.59,359.62,349.6953,354.18,296509,0
+FICO.US,D,20211123,000000,351.3,352.954,342.89,349.93,342901,0
+FICO.US,D,20211124,000000,348.42,354.45,344.75,353.37,216979,0
+FICO.US,D,20211126,000000,350.64,354.46,344.63,345.62,129868,0
+FICO.US,D,20211129,000000,347.15,354.06,343.6,350.66,300499,0
+FICO.US,D,20211130,000000,349.35,356.93,348.92,353.13,645099,0
+FICO.US,D,20211201,000000,358,368,355.86,363.58,452469,0
+FICO.US,D,20211202,000000,361.62,381.765,361.62,380.55,538650,0
+FICO.US,D,20211203,000000,383.77,383.77,372.89,381.51,423003,0
+FICO.US,D,20211206,000000,381.21,402.24,377.18,399.28,575730,0
+FICO.US,D,20211207,000000,402.04,415.39,398.33,400.33,442622,0
+FICO.US,D,20211208,000000,399,408.84,396.15,404.4,304006,0
+FICO.US,D,20211209,000000,403.09,409.69,402.36,406.99,361546,0
+FICO.US,D,20211210,000000,407.39,410.83,403.8,407.49,295957,0
+FICO.US,D,20211213,000000,408.06,417.7,403.57,414.04,314982,0
+FICO.US,D,20211214,000000,409.23,418.58,403.29,407.77,373957,0
+FICO.US,D,20211215,000000,407.27,415.465,401.34,415.01,361683,0
+FICO.US,D,20211216,000000,416.08,423.01,405.03,408.46,477983,0
+FICO.US,D,20211217,000000,404.6,414.98,404.33,412.25,735264,0
+FICO.US,D,20211220,000000,409.67,424.79,408.73,423.13,305610,0
+FICO.US,D,20211221,000000,425,430.77,422.03,424.72,370843,0
+FICO.US,D,20211222,000000,423.37,434,423.37,430.26,204731,0
+FICO.US,D,20211223,000000,430,436.985,429.26,435.1,143413,0
+FICO.US,D,20211227,000000,435.99,438.31,430.5,434.88,163566,0
+FICO.US,D,20211228,000000,432.88,436.76,430.95,433.7,219213,0
+FICO.US,D,20211229,000000,435,440.89,433.1,439.63,179282,0
+FICO.US,D,20211230,000000,440.65,444.12,436.98,437.11,291864,0
+FICO.US,D,20211231,000000,436.17,440.37,433.47,433.67,142730,0
+FICO.US,D,20220103,000000,437.15,445.1395,433.7,443.13,217866,0
+FICO.US,D,20220104,000000,445.52,447.14,438.64,445.83,239563,0
+FICO.US,D,20220105,000000,439.2,444.48,425.43,425.89,298432,0
+FICO.US,D,20220106,000000,426.94,448.43,426.94,443.53,230576,0
+FICO.US,D,20220107,000000,440.67,449.83,439.645,440.05,230927,0
+FICO.US,D,20220110,000000,433.96,440.49,430.1,440.19,305808,0
+FICO.US,D,20220111,000000,440.19,450.54,439.97,448.5,221564,0
+FICO.US,D,20220112,000000,451,453.82,447.44,451.98,238197,0
+FICO.US,D,20220113,000000,449.53,455.81,438.07,438.58,258815,0
+FICO.US,D,20220114,000000,433.94,438.43,419.5,436.44,327175,0
+FICO.US,D,20220118,000000,433.15,440.01,431.39,435.94,339866,0
+FICO.US,D,20220119,000000,435.77,447.62,432.3,438.8,533979,0
+FICO.US,D,20220120,000000,440.44,448.66,430.84,430.97,174307,0
+FICO.US,D,20220121,000000,430.65,436.53,425.55,427.03,354302,0
+FICO.US,D,20220124,000000,420,440.3,416.04,439.45,299744,0
+FICO.US,D,20220125,000000,432.52,436.95,416.23,416.77,258691,0
+FICO.US,D,20220126,000000,425.26,429.15,413.92,417.29,170550,0
+FICO.US,D,20220127,000000,422.45,430.765,420.5,422.99,298575,0
+FICO.US,D,20220128,000000,426.46,497,425.72,493.12,753639,0
+FICO.US,D,20220131,000000,490.12,499.035,478.655,494.99,402445,0
+FICO.US,D,20220201,000000,495.4,498.895,484.32,497.54,369002,0
+FICO.US,D,20220202,000000,498.2,506.05,495.43,504.66,249019,0
+FICO.US,D,20220203,000000,493.26,502.01,490.51,495.22,209220,0
+FICO.US,D,20220204,000000,494.2,506.435,492,502.06,206107,0
+FICO.US,D,20220207,000000,502.28,507.83,499.01,502.74,232938,0
+FICO.US,D,20220208,000000,504.45,512.98,501.415,512.48,196269,0
+FICO.US,D,20220209,000000,520,523.6,515.1828,523.43,366780,0
+FICO.US,D,20220210,000000,509.68,531.03,509.68,516.82,285819,0
+FICO.US,D,20220211,000000,520.58,528.6,514.98,516.62,322394,0
+FICO.US,D,20220214,000000,515.04,526.85,508.53,512.4,221199,0
+FICO.US,D,20220215,000000,513.53,522.68,510.06,517.93,143811,0
+FICO.US,D,20220216,000000,512.64,514.74,503.31,511.56,188461,0
+FICO.US,D,20220217,000000,505.5,512.79,498.19,508.93,194544,0
+FICO.US,D,20220218,000000,507.79,513.41,495.505,498.2,228399,0
+FICO.US,D,20220222,000000,493.28,495.285,483.43,485.16,218146,0
+FICO.US,D,20220223,000000,488.69,488.69,453.73,454.8,381108,0
+FICO.US,D,20220224,000000,435.9,473.4,435.42,472.45,259694,0
+FICO.US,D,20220225,000000,468.61,473.86,461.485,473.39,185763,0
+FICO.US,D,20220228,000000,467.3,479.82,464.27,471.19,398250,0
+FICO.US,D,20220301,000000,471.18,483.39,465.06,475.46,324555,0
+FICO.US,D,20220302,000000,477.23,492.485,474.06,490,178244,0
+FICO.US,D,20220303,000000,495.29,495.29,481.56,481.97,172691,0
+FICO.US,D,20220304,000000,483.52,502.715,480.6,497.23,326777,0
+FICO.US,D,20220307,000000,489.31,497.765,476.39,477.02,254033,0
+FICO.US,D,20220308,000000,475.14,487.405,468.56,468.91,293289,0
+FICO.US,D,20220309,000000,476.54,492.02,473.72,485.92,241311,0
+FICO.US,D,20220310,000000,478.06,486.98,476.82,481.61,189650,0
+FICO.US,D,20220311,000000,484.59,484.59,462.33,463.18,142464,0
+FICO.US,D,20220314,000000,462.15,479.15,460.11,466.03,265731,0
+FICO.US,D,20220315,000000,468.52,479.72,465.91,478.68,225922,0
+FICO.US,D,20220316,000000,483.7,488.36,467.65,483.72,224597,0
+FICO.US,D,20220317,000000,482.87,487.17,477.635,480.2,277041,0
+FICO.US,D,20220318,000000,474.95,492.53,470.6,491.65,580324,0
+FICO.US,D,20220321,000000,487.89,491.33,473.735,483.73,209772,0
+FICO.US,D,20220322,000000,484.69,489.12,483.11,484.79,231577,0
+FICO.US,D,20220323,000000,478.7,478.7,464.11,464.42,191012,0
+FICO.US,D,20220324,000000,464.55,465.63,459.5,465.17,145680,0
+FICO.US,D,20220325,000000,468.49,469.12,455.6,457.5,300041,0
+FICO.US,D,20220328,000000,457.44,464.44,454.07,462.39,216391,0
+FICO.US,D,20220329,000000,469.32,480.99,468.91,479.36,234937,0
+FICO.US,D,20220330,000000,476.03,479.91,472.03,476.96,173081,0
+FICO.US,D,20220331,000000,473.35,475.86,466.3,466.46,254467,0
+FICO.US,D,20220401,000000,466.05,468.67,447.6,449.29,346340,0
+FICO.US,D,20220404,000000,450.88,459.45,450.88,452.43,154079,0
+FICO.US,D,20220405,000000,450.46,453.49,437.38,439.91,349938,0
+FICO.US,D,20220406,000000,437.09,437.27,414.55,419.1,441020,0
+FICO.US,D,20220407,000000,417.63,426.18,414.48,421.18,274501,0
+FICO.US,D,20220408,000000,419.59,429.14,418.16,418.75,219705,0
+FICO.US,D,20220411,000000,414.23,416.8,409.54,411.01,249657,0
+FICO.US,D,20220412,000000,416.84,417.45,405.485,407.4,221060,0
+FICO.US,D,20220413,000000,405,416.37,402.555,414.98,177729,0
+FICO.US,D,20220414,000000,417.8,417.92,411.62,413.72,145352,0
+FICO.US,D,20220418,000000,413.33,414.77,403.45,404.74,197626,0
+FICO.US,D,20220419,000000,402.87,414.53,402.7817,409.55,314816,0
+FICO.US,D,20220420,000000,413.45,416.37,405.2,408.09,222366,0
+FICO.US,D,20220421,000000,412.42,412.42,384.4403,386.67,319035,0
+FICO.US,D,20220422,000000,386.91,389.05,381.735,382.6,195040,0
+FICO.US,D,20220425,000000,380,390.24,378.065,386.5,393166,0
+FICO.US,D,20220426,000000,384,384,367.45,369.34,515397,0
+FICO.US,D,20220427,000000,372.05,376.905,368.85,375.28,458741,0
+FICO.US,D,20220428,000000,395.97,400,372.89,385.38,694561,0
+FICO.US,D,20220429,000000,381.53,381.53,372.98,373.51,317889,0
+FICO.US,D,20220502,000000,373.11,377.22,367.33,374.09,640163,0
+FICO.US,D,20220503,000000,374.41,376.945,369.1,370.52,369409,0
+FICO.US,D,20220504,000000,370.22,380.63,361.77,378.42,333566,0
+FICO.US,D,20220505,000000,374.76,376.13,360.63,362.67,191222,0
+FICO.US,D,20220506,000000,355.43,357.25,345.3,349.89,497591,0
+FICO.US,D,20220509,000000,345.65,350.62,340.48,341.44,303129,0
+FICO.US,D,20220510,000000,347.73,362.04,345.44,358.41,357810,0
+FICO.US,D,20220511,000000,353.45,364.31,349.17,351.09,250276,0
+FICO.US,D,20220512,000000,347.24,357.77,346.66,352.73,244943,0
+FICO.US,D,20220513,000000,356.64,365.7,352.81,361.53,189927,0
+FICO.US,D,20220516,000000,365.22,370.07,357.6,364.4,227788,0
+FICO.US,D,20220517,000000,369.17,380.62,369.065,379.6,252308,0
+FICO.US,D,20220518,000000,371.53,378.48,371.29,375.63,332100,0
+FICO.US,D,20220519,000000,375.73,385.56,372.255,378.72,387831,0
+FICO.US,D,20220520,000000,376.72,395.43,376.7,395.42,361795,0
+FICO.US,D,20220523,000000,399.26,403.13,391.345,398.72,313377,0
+FICO.US,D,20220524,000000,394.59,397.375,389.14,390.84,306363,0
+FICO.US,D,20220525,000000,389.16,399.105,386.48,398.1,284491,0
+FICO.US,D,20220526,000000,399,404.17,398.125,401.62,252776,0
+FICO.US,D,20220527,000000,406.41,410.93,397.956,410.92,263253,0
+FICO.US,D,20220531,000000,406.96,411.47,398.26,409.55,525026,0
+FICO.US,D,20220601,000000,412.2,416.63,401.855,406.25,239663,0
+FICO.US,D,20220602,000000,403.57,420.69,401.85,419.56,275349,0
+FICO.US,D,20220603,000000,415.08,421.47,411.58,420.45,160093,0
+FICO.US,D,20220606,000000,424.4,425.07,412.75,416.59,218011,0
+FICO.US,D,20220607,000000,411.78,422.79,409.6,421.88,141544,0
+FICO.US,D,20220608,000000,420.59,422.76,407.4103,408.48,150989,0
+FICO.US,D,20220609,000000,404.19,415.01,404,404.83,149544,0
+FICO.US,D,20220610,000000,398.27,406.33,395.63,401.81,209396,0
+FICO.US,D,20220613,000000,386.26,392.62,378.45,381.14,199976,0
+FICO.US,D,20220614,000000,382.81,386.73,377.13,379.41,207733,0
+FICO.US,D,20220615,000000,383.72,399.87,383.42,395.8,253381,0
+FICO.US,D,20220616,000000,384.5,389.99,371.52,374.79,267719,0
+FICO.US,D,20220617,000000,375.27,379.79,373.15,379.03,395880,0
+FICO.US,D,20220621,000000,384.8,387.91,373.531,385.01,191364,0
+FICO.US,D,20220622,000000,381.91,390.84,377.23,386.63,168395,0
+FICO.US,D,20220623,000000,388.41,402.95,385.005,402.24,150237,0
+FICO.US,D,20220624,000000,406.67,417.55,404.79,416.15,231066,0
+FICO.US,D,20220627,000000,417.73,419.93,411.1,415.03,153327,0
+FICO.US,D,20220628,000000,416.84,418.41,401.115,401.36,118370,0
+FICO.US,D,20220629,000000,401.6,402.68,393.51,401.06,95033,0
+FICO.US,D,20220630,000000,399.73,405.675,390.245,400.9,179785,0
+FICO.US,D,20220701,000000,398.33,408.69,397.405,408.26,119192,0
+FICO.US,D,20220705,000000,404.88,412.66,398.79,411.33,125695,0
+FICO.US,D,20220706,000000,413.87,423.95,410.5,419,157711,0
+FICO.US,D,20220707,000000,419.54,424.58,417.14,423.61,130209,0
+FICO.US,D,20220708,000000,421.12,423.62,413.36,418.85,126475,0
+FICO.US,D,20220711,000000,417.47,421.66,412.8,417.82,116827,0
+FICO.US,D,20220712,000000,421.59,423.48,410.71,412.13,121182,0
+FICO.US,D,20220713,000000,403.315,419.27,403.315,416.32,178749,0
+FICO.US,D,20220714,000000,409.98,421.69,403.09,419.5,123087,0
+FICO.US,D,20220715,000000,423.35,429.06,421.285,428.3,110566,0
+FICO.US,D,20220718,000000,431.56,436.12,424.56,425.4,102846,0
+FICO.US,D,20220719,000000,431.3,441.17,429.42,440.43,178509,0
+FICO.US,D,20220720,000000,444.32,451.02,441.48,450,193058,0
+FICO.US,D,20220721,000000,446.13,467.49,445.07,466.22,280103,0
+FICO.US,D,20220722,000000,464.96,468.4,459.395,467.65,99456,0
+FICO.US,D,20220725,000000,465.88,471.275,462.4677,469.7,284920,0
+FICO.US,D,20220726,000000,471.94,471.94,424,427.62,340694,0
+FICO.US,D,20220727,000000,429.44,438.84,429.44,437.67,231722,0
+FICO.US,D,20220728,000000,436.73,457.13,434.75,456.27,115638,0
+FICO.US,D,20220729,000000,455.03,463.325,448.725,462.03,139056,0
+FICO.US,D,20220801,000000,458.13,463.87,454.21,460.7,116347,0
+FICO.US,D,20220802,000000,458.32,464.23,450.37,462.6,102401,0
+FICO.US,D,20220803,000000,465,476.17,462.83,470.46,140414,0
+FICO.US,D,20220804,000000,480,480,469.95,475.4,234042,0
+FICO.US,D,20220805,000000,472.55,489.64,470.29,482.47,140542,0
+FICO.US,D,20220808,000000,483.03,491.52,482.47,489.84,190459,0
+FICO.US,D,20220809,000000,489.51,492.68,485.42,490.58,164361,0
+FICO.US,D,20220810,000000,495.47,507.99,495.385,501.11,170564,0
+FICO.US,D,20220811,000000,503.88,506.0074,485.61,486.23,135244,0
+FICO.US,D,20220812,000000,490.07,491.43,484.3,490.75,83200,0
+FICO.US,D,20220815,000000,491.13,495.9,489.3,489.79,115043,0
+FICO.US,D,20220816,000000,489.79,501.75,489.155,501.49,130166,0
+FICO.US,D,20220817,000000,493.28,502.38,493.28,499.18,101713,0
+FICO.US,D,20220818,000000,501.61,502.96,494.68,497.38,110707,0
+FICO.US,D,20220819,000000,495.48,497.19,486.89,489.79,148791,0
+FICO.US,D,20220822,000000,479.48,482.74,475.075,477.92,120744,0
+FICO.US,D,20220823,000000,475.51,482.05,475.51,476.13,65334,0
+FICO.US,D,20220824,000000,476.13,482.98,472.34,478.72,101933,0
+FICO.US,D,20220825,000000,478.16,487.08,478.02,485.58,72870,0
+FICO.US,D,20220826,000000,483.39,485.87,472.91,476.85,100929,0
+FICO.US,D,20220829,000000,471.85,476.435,461.81,462.54,115451,0
+FICO.US,D,20220830,000000,466.39,468.235,452.525,455.83,149217,0
+FICO.US,D,20220831,000000,456.19,463.3,445.02,449.4,200899,0
+FICO.US,D,20220901,000000,445,446.76,435.81,442.82,166327,0
+FICO.US,D,20220902,000000,444.84,452.4,435.67,439.78,165408,0
+FICO.US,D,20220906,000000,438.27,451.18,437.14,441.63,145139,0
+FICO.US,D,20220907,000000,440.12,452.2,439.03,449.54,106048,0
+FICO.US,D,20220908,000000,447.28,457.37,447.28,451.61,89443,0
+FICO.US,D,20220909,000000,458.33,460.62,450.38,451.77,119317,0
+FICO.US,D,20220912,000000,456.91,465.68,453.39,460.67,220833,0
+FICO.US,D,20220913,000000,451.21,461.28,451.015,454.33,295351,0
+FICO.US,D,20220914,000000,454.34,465.38,446.605,463.98,312492,0
+FICO.US,D,20220915,000000,459.65,463.58,451.3,458,307891,0
+FICO.US,D,20220916,000000,453.57,466.43,449.71,465.95,496379,0
+FICO.US,D,20220919,000000,463.23,466.27,442.72,449.84,234724,0
+FICO.US,D,20220920,000000,443.62,452.58,436.5,450.07,346548,0
+FICO.US,D,20220921,000000,452.95,461.245,448.77,449.7,210961,0
+FICO.US,D,20220922,000000,446.93,446.93,435.23,439.59,179068,0
+FICO.US,D,20220923,000000,432.71,438.14,423.64,427.91,191552,0
+FICO.US,D,20220926,000000,430.47,436.51,425.45,428.18,161052,0
+FICO.US,D,20220927,000000,435.87,439,420.205,425.57,179368,0
+FICO.US,D,20220928,000000,427.93,436.14,425.33,433.03,141307,0
+FICO.US,D,20220929,000000,429.84,431.1,422.22,424.84,158191,0
+FICO.US,D,20220930,000000,422.28,427.65,410.8,412.01,232517,0
+FICO.US,D,20221003,000000,415.16,430.99,409.32,423.91,221212,0
+FICO.US,D,20221004,000000,430.25,441.775,430.25,441.14,355561,0
+FICO.US,D,20221005,000000,434.66,443.98,428.64,439.98,131221,0
+FICO.US,D,20221006,000000,430.77,434.95,410.72,413.82,304626,0
+FICO.US,D,20221007,000000,407.3,411.73,399.31,402.2,327728,0
+FICO.US,D,20221010,000000,402.65,403.66,391.515,396.31,241397,0
+FICO.US,D,20221011,000000,402.24,406.11,394.375,405.73,346662,0
+FICO.US,D,20221012,000000,406.2,413.4399,404.16,405.31,251166,0
+FICO.US,D,20221013,000000,394.26,407.65,389.835,404.07,191937,0
+FICO.US,D,20221014,000000,407.33,413.54,398.56,400.41,154330,0
+FICO.US,D,20221017,000000,406.44,417.59,406.11,409.28,163446,0
+FICO.US,D,20221018,000000,419.3,425.23,414.895,420.01,159641,0
+FICO.US,D,20221019,000000,417.2,418.77,403.24,408.95,246427,0
+FICO.US,D,20221020,000000,410.34,412.455,400.225,408.59,189998,0
+FICO.US,D,20221021,000000,407.61,413,400.51,409.66,142168,0
+FICO.US,D,20221024,000000,412.67,419.27,408.88,415.88,186292,0
+FICO.US,D,20221025,000000,418.97,437.65,418.97,432.75,278550,0
+FICO.US,D,20221026,000000,433.265,448.07,429.7,447.56,259736,0
+FICO.US,D,20221027,000000,450,475.91,449.45,474.57,351922,0
+FICO.US,D,20221028,000000,473.24,485.43,471.67,485.11,207406,0
+FICO.US,D,20221031,000000,482.3,487.83,477.5,478.84,271398,0
+FICO.US,D,20221101,000000,486.17,487.24,471.48,476.12,166583,0
+FICO.US,D,20221102,000000,473.52,475.035,442.2727,447.5,245609,0
+FICO.US,D,20221103,000000,440.88,451.135,433.45,436.68,199264,0
+FICO.US,D,20221104,000000,442.74,443.55,427.72,435.35,171772,0
+FICO.US,D,20221107,000000,435.17,442.3011,427.09,436.85,227122,0
+FICO.US,D,20221108,000000,439.21,456.33,435.48,450.53,311284,0
+FICO.US,D,20221109,000000,446.82,446.945,437.305,443.77,201447,0
+FICO.US,D,20221110,000000,525.74,581.87,518.26,581.78,844599,0
+FICO.US,D,20221111,000000,583.86,623.15,583.86,607.57,475693,0
+FICO.US,D,20221114,000000,600.01,613.86,580.01,592.9,368129,0
+FICO.US,D,20221115,000000,610.99,623.61,604.84,616.49,273915,0
+FICO.US,D,20221116,000000,603.65,623.34,603.65,617.87,194510,0
+FICO.US,D,20221117,000000,600.84,603.445,571.25,586.71,346047,0
+FICO.US,D,20221118,000000,593.87,593.87,568.375,576.2,290668,0
+FICO.US,D,20221121,000000,577.42,582.93,568.9,581.49,163316,0
+FICO.US,D,20221122,000000,581.89,584.355,574.14,577.9,174968,0
+FICO.US,D,20221123,000000,578.42,594.67,578.29,579.29,177371,0
+FICO.US,D,20221125,000000,576.59,589.97,570.81,589.07,84283,0
+FICO.US,D,20221128,000000,579.43,589.05,571.81,587.68,189969,0
+FICO.US,D,20221129,000000,583.78,597.13,579.48,590.74,214628,0
+FICO.US,D,20221130,000000,587.37,621.2,582.49,619.72,395794,0
+FICO.US,D,20221201,000000,617.52,637.69,612.17,621.14,303258,0
+FICO.US,D,20221202,000000,619,626.96,602.3,621.32,190173,0
+FICO.US,D,20221205,000000,612.34,615.53,599.07,612.1,170105,0
+FICO.US,D,20221206,000000,609.65,612.68,595.05,609.61,174326,0
+FICO.US,D,20221207,000000,609,616.12,598.48,613.5,136825,0
+FICO.US,D,20221208,000000,620.69,632.025,610.6,624.99,179424,0
+FICO.US,D,20221209,000000,620.76,626.45,614.9,615.45,142127,0
+FICO.US,D,20221212,000000,618.13,623.2,609.29,616.31,120397,0
+FICO.US,D,20221213,000000,628,638.87,615.335,620.56,237578,0
+FICO.US,D,20221214,000000,616.86,628.65,602.5,606.68,193770,0
+FICO.US,D,20221215,000000,594.02,598.22,583.635,598.21,242626,0
+FICO.US,D,20221216,000000,595.19,595.19,583.18,590.63,427657,0
+FICO.US,D,20221219,000000,586.61,593.7,579.61,585.65,170815,0
+FICO.US,D,20221220,000000,582.74,595.52,580.485,591.15,138329,0
+FICO.US,D,20221221,000000,592.59,614.21,592.59,614.2,133042,0
+FICO.US,D,20221222,000000,602.71,617.48,599.28,614.52,128404,0
+FICO.US,D,20221223,000000,613.1,623.155,605.055,616.76,90452,0
+FICO.US,D,20221227,000000,613.88,617.37,608.17,614.3,92277,0
+FICO.US,D,20221228,000000,615.33,622.22,604.4,606.84,92623,0
+FICO.US,D,20221229,000000,607.49,614.49,598.755,600.9,120581,0
+FICO.US,D,20221230,000000,591.69,599.09,587.81,598.58,153245,0
+FICO.US,D,20230103,000000,608.65,617.1,586.11,591.19,165263,0
+FICO.US,D,20230104,000000,596.54,609.8,596.155,609.04,117334,0
+FICO.US,D,20230105,000000,601.06,606.405,589.5,596.9,146516,0
+FICO.US,D,20230106,000000,603.6,608.7,583.69,601.94,115677,0
+FICO.US,D,20230109,000000,609.55,611.98,591.8,593.87,193283,0
+FICO.US,D,20230110,000000,588.48,591.62,575.39,585.86,253026,0
+FICO.US,D,20230111,000000,588.26,600.92,584.44,598.97,168387,0
+FICO.US,D,20230112,000000,598.4,608.31,586.6,605.58,163850,0
+FICO.US,D,20230113,000000,599.22,620.65,599.22,617.92,128997,0
+FICO.US,D,20230117,000000,616.01,628.265,610.1853,627.88,161389,0
+FICO.US,D,20230118,000000,635.29,640.5,619.17,629.97,212055,0
+FICO.US,D,20230119,000000,625.03,636.99,622.47,623.86,178572,0
+FICO.US,D,20230120,000000,623.39,649.92,623.39,649.18,199706,0
+FICO.US,D,20230123,000000,648.39,658.21,640.535,649.95,217787,0
+FICO.US,D,20230124,000000,653.12,657.58,638,640.22,243542,0
+FICO.US,D,20230125,000000,627.82,646.38,610.665,642.83,188732,0
+FICO.US,D,20230126,000000,646.65,648.89,632.09,646.05,227523,0
+FICO.US,D,20230127,000000,623.79,676.9799,617.35,660.25,317427,0
+FICO.US,D,20230130,000000,658.12,659.98,644.27,644.28,186002,0
+FICO.US,D,20230131,000000,643.52,668.445,640.12,665.95,286040,0
+FICO.US,D,20230201,000000,662.47,686.23,653.19,682.68,204363,0
+FICO.US,D,20230202,000000,693.62,710,685.27,690.32,214570,0
+FICO.US,D,20230203,000000,671.73,692.79,671.73,681.32,209905,0
+FICO.US,D,20230206,000000,677.72,677.72,667.8,673.45,169793,0
+FICO.US,D,20230207,000000,666.35,680.85,657.195,677.53,162509,0
+FICO.US,D,20230208,000000,677.41,682.47,667.65,676.85,217192,0
+FICO.US,D,20230209,000000,680.41,698.99,674.92,677.74,244374,0
+FICO.US,D,20230210,000000,670.98,686.24,669.04,679.73,176071,0
+FICO.US,D,20230213,000000,691.8,698.03,684.01,694.24,189645,0
+FICO.US,D,20230214,000000,692.56,701.63,690.29,698.06,191637,0
+FICO.US,D,20230215,000000,691.33,703.86,691.33,698.94,181689,0
+FICO.US,D,20230216,000000,690,696.22,687.24,687.8,156479,0
+FICO.US,D,20230217,000000,674.68,687.24,665.8,682.19,207399,0
+FICO.US,D,20230221,000000,667.33,676.56,663.02,665,213572,0
+FICO.US,D,20230222,000000,666.62,668.34,654.69,663.48,169895,0
+FICO.US,D,20230223,000000,666.72,674.54,662.56,671.67,94431,0
+FICO.US,D,20230224,000000,659.87,668.24,658.72,665.94,100101,0
+FICO.US,D,20230227,000000,671.18,672.72,666.43,670.41,119411,0
+FICO.US,D,20230228,000000,671.85,686.74,671.85,677.39,292775,0
+FICO.US,D,20230301,000000,675.54,682.79,670.32,682.79,194182,0
+FICO.US,D,20230302,000000,681.17,687.77,679.49,687.52,101132,0
+FICO.US,D,20230303,000000,690.84,708.54,688.5,705.23,172176,0
+FICO.US,D,20230306,000000,706.99,711.41,696.58,696.58,278913,0
+FICO.US,D,20230307,000000,696.57,705.75,693.435,701.73,184989,0
+FICO.US,D,20230308,000000,701.37,705,689.48,700.54,192444,0
+FICO.US,D,20230309,000000,700.94,711.845,696.38,696.43,265761,0
+FICO.US,D,20230310,000000,694.05,707.31,683.33,695.76,237226,0
+FICO.US,D,20230313,000000,689.12,693.085,662.19,682.89,486387,0
+FICO.US,D,20230314,000000,691.04,708.86,689.095,696.89,330437,0
+FICO.US,D,20230315,000000,684.12,691.5,659.33,668.3,321960,0
+FICO.US,D,20230316,000000,669.4,697.67,666.5,679.97,314687,0
+FICO.US,D,20230317,000000,677.21,693.61,651.08,654.94,5150036,0
+FICO.US,D,20230320,000000,654.5,684.49,650,682.55,309508,0
+FICO.US,D,20230321,000000,686.14,700.37,676.08,696.88,246547,0
+FICO.US,D,20230322,000000,694.06,696.07,677.71,678.7,217294,0
+FICO.US,D,20230323,000000,682.85,688.29,673.12,680.85,218650,0
+FICO.US,D,20230324,000000,677.55,691.15,672,690.94,130569,0
+FICO.US,D,20230327,000000,691.95,699.3,687.24,688.63,215383,0
+FICO.US,D,20230328,000000,686.25,690.96,674.8,679.52,180143,0
+FICO.US,D,20230329,000000,685.87,698.96,685.545,698.13,158964,0
+FICO.US,D,20230330,000000,700.9,705,692.24,696.4,108508,0
+FICO.US,D,20230331,000000,696.4,703.02,694.71,702.69,364009,0
+FICO.US,D,20230403,000000,700,702.455,686.825,689.84,225989,0
+FICO.US,D,20230404,000000,689.08,691.5,682.59,689.29,290461,0
+FICO.US,D,20230405,000000,687.53,693.41,676.6,676.62,102508,0
+FICO.US,D,20230406,000000,671.3,677,668.98,672.42,127596,0
+FICO.US,D,20230410,000000,668.12,680.19,664.41,679.57,129836,0
+FICO.US,D,20230411,000000,678.54,688.385,675.37,678.96,167650,0
+FICO.US,D,20230412,000000,682.33,690.89,682.33,684.43,103639,0
+FICO.US,D,20230413,000000,687.05,699.22,687.05,698.78,126523,0
+FICO.US,D,20230414,000000,695.22,702.26,695.22,698.06,133272,0
+FICO.US,D,20230417,000000,700.68,703.46,686.905,696.47,115291,0
+FICO.US,D,20230418,000000,700,702.29,693.19,697.37,136083,0
+FICO.US,D,20230419,000000,692.16,695.32,686.08,695.31,192053,0
+FICO.US,D,20230420,000000,693.65,704.15,692.87,703.44,216989,0
+FICO.US,D,20230421,000000,707.62,728.85,707.06,719.23,305426,0
+FICO.US,D,20230424,000000,722.51,726.56,712.65,713.56,232383,0
+FICO.US,D,20230425,000000,711.35,715.37,708.25,709.52,219849,0
+FICO.US,D,20230426,000000,710.96,723.89,708,714.36,308008,0
+FICO.US,D,20230427,000000,724.16,736.365,719.17,734.68,251190,0
+FICO.US,D,20230428,000000,719.22,758,718.22,727.95,412358,0
+FICO.US,D,20230501,000000,726.72,751.58,714.63,745.99,238770,0
+FICO.US,D,20230502,000000,749.44,749.44,725.29,739.71,251551,0
+FICO.US,D,20230503,000000,740.47,756.02,732.1,752.39,273140,0
+FICO.US,D,20230504,000000,748.67,760.15,736,736.65,208150,0
+FICO.US,D,20230505,000000,739.92,743.37,730.325,731.98,148264,0
+FICO.US,D,20230508,000000,729.54,736.78,729.54,736.41,194955,0
+FICO.US,D,20230509,000000,735.42,741.83,733.75,737.24,158601,0
+FICO.US,D,20230510,000000,744.33,758.46,741.43,757.9,171972,0
+FICO.US,D,20230511,000000,759,762.73,743.02,749.29,197706,0
+FICO.US,D,20230512,000000,751.41,758.5899,741.28,743.83,305512,0
+FICO.US,D,20230515,000000,742.58,757.565,739.61,756.14,211815,0
+FICO.US,D,20230516,000000,753.31,756.64,746,754.13,146257,0
+FICO.US,D,20230517,000000,759.74,759.74,748.8,749.21,181442,0
+FICO.US,D,20230518,000000,749,766.15,748.13,765.94,198924,0
+FICO.US,D,20230519,000000,768.06,768.795,754.23,755.79,206532,0
+FICO.US,D,20230522,000000,766.7,794.02,760.37,776.73,233848,0
+FICO.US,D,20230523,000000,769.57,777.0175,759.05,760.21,246039,0
+FICO.US,D,20230524,000000,758.58,770,747.71,765.21,165223,0
+FICO.US,D,20230525,000000,773.5,777.78,766.53,772.13,144603,0
+FICO.US,D,20230526,000000,774.79,792.22,774.27,791.62,211157,0
+FICO.US,D,20230530,000000,795,796.5,783.96,790.41,187004,0
+FICO.US,D,20230531,000000,789.89,794.98,775.11,787.67,409446,0
+FICO.US,D,20230601,000000,786.3,799.95,786.3,793.24,208759,0
+FICO.US,D,20230602,000000,793.33,800.085,783.06,790.84,176866,0
+FICO.US,D,20230605,000000,787.21,796.67,783.88,791.6,101134,0
+FICO.US,D,20230606,000000,789.21,795.35,786.03,789.99,155178,0
+FICO.US,D,20230607,000000,789.54,797.18,745.45,757.18,374896,0
+FICO.US,D,20230608,000000,756.11,771.01,756.11,766.69,216687,0
+FICO.US,D,20230609,000000,769.67,779.74,765.4,774.71,232705,0
+FICO.US,D,20230612,000000,782.45,800.46,779.37,800.18,154351,0
+FICO.US,D,20230613,000000,804.53,806.45,797.6,801.58,201692,0
+FICO.US,D,20230614,000000,804.07,807.08,785.54,795.25,196205,0
+FICO.US,D,20230615,000000,791.68,807.41,791.68,802.11,175296,0
+FICO.US,D,20230616,000000,809.69,815.64,795.495,799.96,262951,0
+FICO.US,D,20230620,000000,797.27,806.67,788.925,795.54,220065,0
+FICO.US,D,20230621,000000,794.15,796.76,782.435,790.5,187186,0
+FICO.US,D,20230622,000000,786.84,795.235,778.65,786.85,130075,0
+FICO.US,D,20230623,000000,779.79,783.26,770.58,776.05,326104,0
+FICO.US,D,20230626,000000,772.59,780.98,768.16,768.48,125651,0
+FICO.US,D,20230627,000000,768.48,778.3,764.49,775.54,228815,0
+FICO.US,D,20230628,000000,774.58,799.61,773.5,787.84,153801,0
+FICO.US,D,20230629,000000,789.69,797.57,786.515,796.54,104408,0
+FICO.US,D,20230630,000000,805.44,815.18,805.44,809.21,164309,0
+FICO.US,D,20230703,000000,805.9,811.1,790.51,795,69556,0
+FICO.US,D,20230705,000000,790.08,798.67,788.89,791.97,109911,0
+FICO.US,D,20230706,000000,787.75,787.75,776.63,782.4,174988,0
+FICO.US,D,20230707,000000,781.68,798.13,781.68,793.79,145460,0
+FICO.US,D,20230710,000000,792.47,810.64,792.47,802.38,151615,0
+FICO.US,D,20230711,000000,802.73,810.44,799.18,808.41,153133,0
+FICO.US,D,20230712,000000,815.54,815.54,804.28,810.97,148194,0
+FICO.US,D,20230713,000000,814.89,817.38,808.49,810.8,104653,0
+FICO.US,D,20230714,000000,811.3,824.94,810.48,824.45,128334,0
+FICO.US,D,20230717,000000,825.79,840.71,825.61,837.24,139990,0
+FICO.US,D,20230718,000000,836.33,847.56,828.8501,843.67,134422,0
+FICO.US,D,20230719,000000,847.06,849.37,825.75,844.85,150799,0
+FICO.US,D,20230720,000000,842.36,856.47,828.94,852.16,261426,0
+FICO.US,D,20230721,000000,858.85,860,838.99,844.5,132615,0
+FICO.US,D,20230724,000000,850.46,859.51,826.625,834.78,160229,0
+FICO.US,D,20230725,000000,830.18,858.74,830,852.49,302176,0
+FICO.US,D,20230726,000000,850.56,854.225,829.24,834.75,244092,0
+FICO.US,D,20230727,000000,843.12,849.11,815.63,820.32,338449,0
+FICO.US,D,20230728,000000,829.19,835.4,819.53,824.97,146697,0
+FICO.US,D,20230731,000000,830,838.01,825.19,837.97,111233,0
+FICO.US,D,20230801,000000,835.43,837.53,826.695,829.69,155087,0
+FICO.US,D,20230802,000000,821.21,826.53,810.26,822.19,215091,0
+FICO.US,D,20230803,000000,850,892.03,837.52,855.18,343322,0
+FICO.US,D,20230804,000000,856.97,859.25,825.465,841.02,173416,0
+FICO.US,D,20230807,000000,847.68,862.82,845.01,861.27,161550,0
+FICO.US,D,20230808,000000,858.05,870.2899,841.29,856.16,193672,0
+FICO.US,D,20230809,000000,860,862.21,846.4101,854.77,99623,0
+FICO.US,D,20230810,000000,864.05,870.2722,854.905,859.09,122192,0
+FICO.US,D,20230811,000000,855.98,864.71,855.98,860.11,75258,0
+FICO.US,D,20230814,000000,868.34,877.57,864.23,875.66,133238,0
+FICO.US,D,20230815,000000,874.03,877.5425,867.57,871.09,105428,0
+FICO.US,D,20230816,000000,870.46,875.09,848.4,848.8,90962,0
+FICO.US,D,20230817,000000,844.35,851.25,839.73,843.48,165985,0
+FICO.US,D,20230818,000000,830.86,852.325,830.86,846.13,136703,0
+FICO.US,D,20230821,000000,848.75,860.22,845.06,845.4,135935,0
+FICO.US,D,20230822,000000,849.34,857.4,843.46,843.51,89750,0
+FICO.US,D,20230823,000000,848.78,864.645,845.5,859.91,125549,0
+FICO.US,D,20230824,000000,866.8,866.8,846.68,846.91,97815,0
+FICO.US,D,20230825,000000,850.13,861.27,846.0196,851.89,73846,0
+FICO.US,D,20230828,000000,851.34,869.49,851.34,865,165725,0
+FICO.US,D,20230829,000000,861.19,889.995,861.19,888.34,123334,0
+FICO.US,D,20230830,000000,890,902.98,888.67,898.69,160087,0
+FICO.US,D,20230831,000000,898.8,915.475,898.8,904.59,205430,0
+FICO.US,D,20230901,000000,909.87,914.715,891.02,896.56,176696,0
+FICO.US,D,20230905,000000,889.48,898.27,868.16,892.71,147115,0
+FICO.US,D,20230906,000000,889.7,916.41,889.7,907.88,155706,0
+FICO.US,D,20230907,000000,905.47,906.96,894.83,904.22,192311,0
+FICO.US,D,20230908,000000,904.23,911.41,895,899.72,110705,0
+FICO.US,D,20230911,000000,903.35,910.81,899.72,904.93,100058,0
+FICO.US,D,20230912,000000,897.63,903.99,887.51,890.35,139010,0
+FICO.US,D,20230913,000000,886.18,906.19,886.18,897.46,231436,0
+FICO.US,D,20230914,000000,900,907.92,889.605,906.52,224257,0
+FICO.US,D,20230915,000000,903.22,903.22,874.17,891.4,426853,0
+FICO.US,D,20230918,000000,889.12,908.11,884.95,903.12,207340,0
+FICO.US,D,20230919,000000,903,911.91,898.06,909.97,213676,0
+FICO.US,D,20230920,000000,913.39,915,903.01,903.87,145405,0
+FICO.US,D,20230921,000000,900,902.05,889.33,889.84,214225,0
+FICO.US,D,20230922,000000,892.58,899.92,880.32,889.51,175667,0
+FICO.US,D,20230925,000000,883.58,898.78,883.58,889.98,137178,0
+FICO.US,D,20230926,000000,884.8,886.11,865.31,871.22,169170,0
+FICO.US,D,20230927,000000,870.42,892.25,870.42,885.61,164345,0
+FICO.US,D,20230928,000000,880.72,896.145,870.74,886.84,117219,0
+FICO.US,D,20230929,000000,878.78,891.66,868.03,868.53,197369,0
+FICO.US,D,20231002,000000,865,878.36,858.63,863.59,140374,0
+FICO.US,D,20231003,000000,861.43,871.645,829.98,836.54,220549,0
+FICO.US,D,20231004,000000,840.34,862.3,840.34,860.85,131857,0
+FICO.US,D,20231005,000000,857.34,866.53,851.79,862.53,109527,0
+FICO.US,D,20231006,000000,861.49,880.67,858.88,873.52,99977,0
+FICO.US,D,20231009,000000,865.73,889.41,862.23,889.39,128397,0
+FICO.US,D,20231010,000000,895.54,896,882.795,889.15,126895,0
+FICO.US,D,20231011,000000,893.69,906.74,884.205,904.68,162138,0
+FICO.US,D,20231012,000000,906.67,906.67,889.13,892.34,149803,0
+FICO.US,D,20231013,000000,889.11,895.98,883.59,895.34,154347,0
+FICO.US,D,20231016,000000,903.18,909.6095,885.85,886.6,128007,0
+FICO.US,D,20231017,000000,881.76,919.72,881.56,918.29,249817,0
+FICO.US,D,20231018,000000,915.33,922.23,908.08,914.7,256420,0
+FICO.US,D,20231019,000000,907.85,931.99,901.84,919.26,294801,0
+FICO.US,D,20231020,000000,924.79,927.85,899,912,223402,0
+FICO.US,D,20231023,000000,909.07,940.1,903.03,927.19,204087,0
+FICO.US,D,20231024,000000,927.19,929.58,845.48,862.12,553990,0
+FICO.US,D,20231025,000000,845.12,859.3,824.64,825.1,446042,0
+FICO.US,D,20231026,000000,832.29,838.81,811.99,829.72,313868,0
+FICO.US,D,20231027,000000,830.99,849,823.49,848.1,235815,0
+FICO.US,D,20231030,000000,851.02,859.23,838.72,851.29,151344,0
+FICO.US,D,20231031,000000,853.02,853.02,831.55,845.87,161543,0
+FICO.US,D,20231101,000000,849.23,872.68,838.43,870.99,193949,0
+FICO.US,D,20231102,000000,879.69,907.47,879.69,900.69,191740,0
+FICO.US,D,20231103,000000,910.84,932.245,910.84,930.41,171360,0
+FICO.US,D,20231106,000000,930.41,930.41,907.64,927.76,219576,0
+FICO.US,D,20231107,000000,934.94,940.61,925.13,938.4,152053,0
+FICO.US,D,20231108,000000,940,954.225,930.07,940.43,284267,0
+FICO.US,D,20231109,000000,901.26,987.02,900.01,962.7,343330,0
+FICO.US,D,20231110,000000,962.47,1002.74,962.47,996.7,188286,0
+FICO.US,D,20231113,000000,998.08,1014,991.04,1012.27,165585,0
+FICO.US,D,20231114,000000,1021.46,1031.69,1006.71,1027.15,214435,0
+FICO.US,D,20231115,000000,1027.64,1036.41,1014.86,1020.96,210984,0
+FICO.US,D,20231116,000000,1021.06,1046.45,1021.06,1034.06,142614,0
+FICO.US,D,20231117,000000,1037.69,1043.47,1028.59,1042.27,101614,0
+FICO.US,D,20231120,000000,1045.89,1059.68,1037.55,1051.45,108983,0
+FICO.US,D,20231121,000000,1053.71,1064.3132,1049.3,1054.9,110744,0
+FICO.US,D,20231122,000000,1063.1,1077.135,1057.695,1065.17,100831,0
+FICO.US,D,20231124,000000,1061.96,1070.96,1061.96,1069.54,36011,0
+FICO.US,D,20231127,000000,1073.36,1083.53,1072.31,1081.96,142641,0
+FICO.US,D,20231128,000000,1077.76,1089.73,1067.36,1073.31,161249,0
+FICO.US,D,20231129,000000,1084.67,1105.56,1071.68,1075.1,219898,0
+FICO.US,D,20231130,000000,1075,1092.15,1070.37,1087.6,370491,0
+FICO.US,D,20231201,000000,1084.97,1130.47,1083.72,1127.71,299849,0
+FICO.US,D,20231204,000000,1120,1151.49,1117.26,1122.43,191052,0
+FICO.US,D,20231205,000000,1115.14,1131.69,1110.72,1131.04,156112,0
+FICO.US,D,20231206,000000,1133.58,1140.51,1108.17,1111.61,161954,0
+FICO.US,D,20231207,000000,1110.29,1120.49,1099.74,1118.06,138422,0
+FICO.US,D,20231208,000000,1114.12,1140.85,1112.92,1134.39,130079,0
+FICO.US,D,20231211,000000,1131.81,1147.52,1123.9301,1145.82,133110,0
+FICO.US,D,20231212,000000,1140.19,1159.67,1132.73,1159.22,160563,0
+FICO.US,D,20231213,000000,1163.29,1183.79,1157.76,1166.78,236277,0
+FICO.US,D,20231214,000000,1181.69,1185.42,1123.56,1129.59,423633,0
+FICO.US,D,20231215,000000,1127.12,1136.63,1121.53,1129.78,467099,0
+FICO.US,D,20231218,000000,1135,1152.525,1130.745,1148.77,359591,0
+FICO.US,D,20231219,000000,1150.26,1156.39,1149.16,1152.51,322347,0
+FICO.US,D,20231220,000000,1152.51,1180.56,1149.92,1155.15,130052,0
+FICO.US,D,20231221,000000,1162.23,1172.1957,1154.57,1165.46,135161,0
+FICO.US,D,20231222,000000,1175.61,1175.61,1160.26,1168.88,67053,0
+FICO.US,D,20231226,000000,1175.17,1175.17,1160.57,1164.62,111451,0
+FICO.US,D,20231227,000000,1163.99,1175.35,1162.335,1170.61,115164,0
+FICO.US,D,20231228,000000,1172.28,1173.71,1167.04,1169.34,62817,0
+FICO.US,D,20231229,000000,1168.1,1176.22,1155.265,1164.01,97009,0
+FICO.US,D,20240102,000000,1152.4,1158.01,1119.88,1131.16,190842,0
+FICO.US,D,20240103,000000,1131.16,1135,1116.12,1122.37,158588,0
+FICO.US,D,20240104,000000,1124.09,1132.93,1115.095,1117.46,127731,0
+FICO.US,D,20240105,000000,1115.52,1132.4,1113.19,1115.46,164641,0
+FICO.US,D,20240108,000000,1120.92,1154.52,1115.81,1152.43,134291,0
+FICO.US,D,20240109,000000,1144.84,1163.94,1139.75,1159.66,109963,0
+FICO.US,D,20240110,000000,1168.33,1200.34,1165.77,1200.23,141312,0
+FICO.US,D,20240111,000000,1204.27,1215.69,1190.57,1214.84,105107,0
+FICO.US,D,20240112,000000,1221.12,1231.4999,1215.77,1230.99,117315,0
+FICO.US,D,20240116,000000,1230,1254.42,1211.585,1224.39,214680,0
+FICO.US,D,20240117,000000,1220,1231.235,1204.69,1230.16,162759,0
+FICO.US,D,20240118,000000,1237.25,1253.475,1231.99,1250.42,130868,0
+FICO.US,D,20240119,000000,1260.25,1266.7064,1248.02,1260.21,176049,0
+FICO.US,D,20240122,000000,1272,1297.45,1264.52,1288.32,248384,0
+FICO.US,D,20240123,000000,1280,1291.4756,1263.36,1281.51,260545,0
+FICO.US,D,20240124,000000,1307.14,1307.14,1274.55,1275.55,181995,0
+FICO.US,D,20240125,000000,1286.92,1292.17,1273.89,1284.27,219995,0
+FICO.US,D,20240126,000000,1235.5,1275.92,1195.01,1196.36,407235,0
+FICO.US,D,20240129,000000,1200,1228.3575,1199.04,1222.38,198417,0
+FICO.US,D,20240130,000000,1216.62,1222.72,1196.99,1197.06,195248,0
+FICO.US,D,20240131,000000,1197.34,1219.34,1187.89,1198.83,206128,0
+FICO.US,D,20240201,000000,1198.83,1243.65,1198.83,1243.17,159725,0
+FICO.US,D,20240202,000000,1243.2,1257.5,1239.98,1255.3,121410,0
+FICO.US,D,20240205,000000,1256.13,1258.79,1233.87,1256.13,100646,0
+FICO.US,D,20240206,000000,1259.81,1264.24,1230.385,1259.81,208992,0
+FICO.US,D,20240207,000000,1263.63,1286.75,1261.96,1280.45,168593,0
+FICO.US,D,20240208,000000,1283.23,1325,1283.23,1321.44,196762,0
+FICO.US,D,20240209,000000,1327.95,1336.385,1317.42,1323.81,118953,0
+FICO.US,D,20240212,000000,1333.93,1333.93,1295.02,1298.35,159583,0
+FICO.US,D,20240213,000000,1269.68,1289.88,1257.78,1269.48,272961,0
+FICO.US,D,20240214,000000,1283.56,1297.77,1279.425,1293.84,154982,0
+FICO.US,D,20240215,000000,1299.64,1307.49,1283.225,1302.7,143552,0
+FICO.US,D,20240216,000000,1295.88,1304.23,1280.6,1282.06,115327,0
+FICO.US,D,20240220,000000,1278.76,1278.76,1252.69,1259.2,153381,0
+FICO.US,D,20240221,000000,1248.91,1259.38,1223.8819,1246.56,151191,0
+FICO.US,D,20240222,000000,1277.52,1290.92,1267.38,1288.26,146160,0
+FICO.US,D,20240223,000000,1291.89,1296.36,1268.29,1282.33,123454,0
+FICO.US,D,20240226,000000,1292.92,1306.2,1288.23,1288.25,180408,0
+FICO.US,D,20240227,000000,1280.78,1288.75,1271.02,1276.03,102227,0
+FICO.US,D,20240228,000000,1273.86,1286.8,1273.86,1274.63,193391,0
+FICO.US,D,20240229,000000,1279.34,1284.27,1265.2,1269.91,163261,0
+FICO.US,D,20240301,000000,1266.48,1297.63,1263.645,1295.2,148503,0
+FICO.US,D,20240304,000000,1295.04,1315.84,1293.105,1301.25,87271,0
+FICO.US,D,20240305,000000,1297.37,1297.37,1248.03,1263.65,181559,0
+FICO.US,D,20240306,000000,1278.42,1290.5,1268.56,1288.11,112713,0
+FICO.US,D,20240307,000000,1300,1335.04,1295.205,1334.99,183126,0
+FICO.US,D,20240308,000000,1336.37,1349.7505,1296,1300.45,135929,0
+FICO.US,D,20240311,000000,1288.29,1294.96,1262.86,1282.68,153054,0
+FICO.US,D,20240312,000000,1289.42,1331.97,1282.84,1328.59,150415,0
+FICO.US,D,20240313,000000,1324.23,1327.54,1221.3,1245.82,366137,0
+FICO.US,D,20240314,000000,1251.52,1258.77,1192.75,1202,364453,0
+FICO.US,D,20240315,000000,1188.1,1213.63,1181,1211.81,333057,0
+FICO.US,D,20240318,000000,1217.97,1254.99,1216.3351,1222.74,176340,0
+FICO.US,D,20240319,000000,1216.82,1239.73,1210,1235.63,155265,0
+FICO.US,D,20240320,000000,1243.38,1247.13,1228.02,1245.4,101868,0
+FICO.US,D,20240321,000000,1258.76,1287.46,1241.41,1280.02,135124,0
+FICO.US,D,20240322,000000,1280,1286,1264.095,1276.74,205626,0
+FICO.US,D,20240325,000000,1276.74,1276.74,1260.19,1266.61,115916,0
+FICO.US,D,20240326,000000,1277.19,1290.125,1271.3,1282.47,137069,0
+FICO.US,D,20240327,000000,1292,1307.98,1255.02,1258.51,144687,0
+FICO.US,D,20240328,000000,1259.11,1276.48,1248.57,1249.61,151704,0
+FICO.US,D,20240401,000000,1249.61,1265.74,1247.93,1254.37,121111,0
+FICO.US,D,20240402,000000,1233.58,1247.46,1224.81,1247.29,141742,0
+FICO.US,D,20240403,000000,1229.61,1261.74,1229.61,1248.55,101769,0
+FICO.US,D,20240404,000000,1260.61,1266.86,1214.89,1219.85,114124,0
+FICO.US,D,20240405,000000,1221.89,1243.4,1221.89,1231.65,80303,0
+FICO.US,D,20240408,000000,1232.31,1244.04,1222.46,1238.88,96384,0
+FICO.US,D,20240409,000000,1246.45,1246.45,1209.54,1219.08,115405,0
+FICO.US,D,20240410,000000,1200,1211.26,1177.61,1181.23,179076,0
+FICO.US,D,20240411,000000,1187.13,1199.67,1180.25,1191.68,108216,0
+FICO.US,D,20240412,000000,1168.89,1183.735,1166.5,1175.61,118199,0
+FICO.US,D,20240415,000000,1185.21,1197.84,1145.62,1150.52,182644,0
+FICO.US,D,20240416,000000,1151.27,1153.92,1130.855,1152.7,163230,0
+FICO.US,D,20240417,000000,1157.25,1169.92,1144.87,1153.28,175830,0
+FICO.US,D,20240418,000000,1163.28,1203,1147.055,1162.25,214712,0
+FICO.US,D,20240419,000000,1165.64,1165.64,1121.88,1128.35,156437,0
+FICO.US,D,20240422,000000,1142.48,1157.16,1136.64,1150.66,233504,0
+FICO.US,D,20240423,000000,1155.01,1188.4,1155.01,1188.19,275267,0
+FICO.US,D,20240424,000000,1197.67,1218.1201,1178.07,1193.03,177940,0
+FICO.US,D,20240425,000000,1175.79,1211.77,1168.83,1193.66,218965,0
+FICO.US,D,20240426,000000,1136.83,1159.81,1105.65,1110.85,440692,0
+FICO.US,D,20240429,000000,1116.4,1145.48,1112.65,1143.06,323172,0
+FICO.US,D,20240430,000000,1143,1157.98,1131.03,1133.33,210640,0
+FICO.US,D,20240501,000000,1138.03,1178.6,1134.055,1140.73,244833,0
+FICO.US,D,20240502,000000,1155.64,1166.53,1134.86,1165.35,166156,0
+FICO.US,D,20240503,000000,1182.34,1204.54,1176.4319,1193.01,182907,0
+FICO.US,D,20240506,000000,1205.78,1242.64,1204.03,1242.63,207706,0
+FICO.US,D,20240507,000000,1240.1,1244.18,1229.29,1240.62,163561,0
+FICO.US,D,20240508,000000,1241,1262.97,1238.69,1251.44,132847,0
+FICO.US,D,20240509,000000,1251.44,1288.52,1240.31,1286.78,200875,0
+FICO.US,D,20240510,000000,1293,1358.215,1293,1328.61,436617,0
+FICO.US,D,20240513,000000,1331.02,1342.45,1322.32,1332.53,244621,0
+FICO.US,D,20240514,000000,1333.12,1355.33,1324.3001,1353.93,208211,0
+FICO.US,D,20240515,000000,1365.94,1397.79,1364.58,1368.16,260249,0
+FICO.US,D,20240516,000000,1374.86,1412.36,1366.16,1404.43,356944,0
+FICO.US,D,20240517,000000,1415.95,1415.95,1388,1411.35,246644,0
+FICO.US,D,20240520,000000,1423.49,1451.78,1422.35,1446.28,259431,0
+FICO.US,D,20240521,000000,1443.69,1443.69,1367.02,1374.8,368583,0
+FICO.US,D,20240522,000000,1374.71,1393.42,1366.06,1366.64,192942,0
+FICO.US,D,20240523,000000,1381.35,1381.35,1353.09,1353.18,237070,0
+FICO.US,D,20240524,000000,1356.19,1387.84,1346.25,1384.64,171482,0
+FICO.US,D,20240528,000000,1380.16,1390,1364.34,1385.13,188540,0
+FICO.US,D,20240529,000000,1374.22,1386.55,1354.33,1356.3,131455,0
+FICO.US,D,20240530,000000,1341.56,1342.38,1293.69,1302.66,196804,0
+FICO.US,D,20240531,000000,1304.31,1305.15,1266.72,1289.93,332819,0
+FICO.US,D,20240603,000000,1288.67,1294.94,1274.55,1293.82,144015,0
+FICO.US,D,20240604,000000,1290.46,1310.91,1285.27,1302.74,98913,0
+FICO.US,D,20240605,000000,1312.33,1351.95,1309.57,1351.07,107297,0
+FICO.US,D,20240606,000000,1351.97,1364.22,1329.11,1329.88,119619,0
+FICO.US,D,20240607,000000,1332.93,1332.93,1307.115,1310.32,100584,0
+FICO.US,D,20240610,000000,1307.68,1325.72,1298.27,1310.15,125934,0
+FICO.US,D,20240611,000000,1298.64,1322.1899,1287.99,1315.33,77100,0
+FICO.US,D,20240612,000000,1332.15,1390.54,1331.86,1378.36,183707,0
+FICO.US,D,20240613,000000,1378.4,1389.8675,1358.235,1379.01,94654,0
+FICO.US,D,20240614,000000,1374.29,1393.25,1365,1390.59,111715,0
+FICO.US,D,20240617,000000,1386.58,1410.61,1370.28,1409.96,119114,0
+FICO.US,D,20240618,000000,1411.65,1439.94,1411.15,1421.8,214418,0
+FICO.US,D,20240620,000000,1428.25,1428.61,1401.67,1412.76,138331,0
+FICO.US,D,20240621,000000,1418.23,1436.44,1406.38,1436.11,235291,0
+FICO.US,D,20240624,000000,1429.23,1444.805,1410.655,1441.5,253181,0
+FICO.US,D,20240625,000000,1445.37,1462.89,1442.41,1457.29,183354,0
+FICO.US,D,20240626,000000,1448.94,1475.56,1443.68,1470,177334,0
+FICO.US,D,20240627,000000,1477.53,1497.91,1469.96,1477.51,150393,0
+FICO.US,D,20240628,000000,1480.29,1518.27,1480.29,1488.66,340261,0
+FICO.US,D,20240701,000000,1495.2,1504.28,1454.41,1496.51,143609,0
+FICO.US,D,20240702,000000,1496,1529.62,1487.7,1529.38,292357,0
+FICO.US,D,20240703,000000,1531,1541.37,1518.46,1530.06,71820,0
+FICO.US,D,20240705,000000,1541.58,1555.06,1527.01,1551.55,108505,0
+FICO.US,D,20240708,000000,1549.23,1549.39,1522.22,1530.06,161706,0
+FICO.US,D,20240709,000000,1549.18,1575.01,1536.08,1568.06,317284,0
+FICO.US,D,20240710,000000,1569.84,1569.84,1496.18,1534.09,198192,0
+FICO.US,D,20240711,000000,1535.76,1567.62,1535.76,1567.52,146175,0
+FICO.US,D,20240712,000000,1571.38,1605.69,1571.38,1588.52,119771,0
+FICO.US,D,20240715,000000,1593.42,1609.45,1579.14,1590.03,187283,0
+FICO.US,D,20240716,000000,1594.94,1620.5,1594.51,1614.77,108966,0
+FICO.US,D,20240717,000000,1616.88,1627.11,1594.83,1602.8,201149,0
+FICO.US,D,20240718,000000,1608.01,1635.68,1575.51,1584.76,152389,0
+FICO.US,D,20240719,000000,1594.11,1623.82,1588.34,1590.79,191294,0
+FICO.US,D,20240722,000000,1597.82,1643.55,1597.82,1632.17,155691,0
+FICO.US,D,20240723,000000,1635.48,1658.03,1625.45,1628.12,159604,0
+FICO.US,D,20240724,000000,1621.8,1626.29,1553.71,1559.24,159787,0
+FICO.US,D,20240725,000000,1570.65,1591.475,1551.94,1576.93,111811,0
+FICO.US,D,20240726,000000,1579.42,1612.569,1579.42,1605.94,131700,0
+FICO.US,D,20240729,000000,1612.6,1615.45,1586.99,1588.72,201210,0
+FICO.US,D,20240730,000000,1599.98,1621.97,1581.92,1588.5,180675,0
+FICO.US,D,20240731,000000,1617.14,1630,1592.27,1600,253283,0
+FICO.US,D,20240801,000000,1554.68,1668.625,1528.43,1578.95,261745,0
+FICO.US,D,20240802,000000,1547.1,1602.49,1537.39,1600.38,144730,0
+FICO.US,D,20240805,000000,1554.6,1607.08,1544.99,1581.82,136453,0
+FICO.US,D,20240806,000000,1599.89,1677.01,1589.92,1654.99,286187,0
+FICO.US,D,20240807,000000,1678.25,1708.6,1659,1668.63,191606,0
+FICO.US,D,20240808,000000,1683.93,1720.6,1673.03,1717.12,135333,0
+FICO.US,D,20240809,000000,1720,1759.76,1714.01,1752.25,215928,0
+FICO.US,D,20240812,000000,1755.8,1755.8,1710.41,1720,143959,0
+FICO.US,D,20240813,000000,1734.38,1776.32,1734.38,1774.66,119518,0
+FICO.US,D,20240814,000000,1777,1812.67,1777,1809.75,149693,0
+FICO.US,D,20240815,000000,1818.02,1818.02,1731.67,1733.79,291801,0
+FICO.US,D,20240816,000000,1726.93,1762.56,1707.93,1751.7,152977,0
+FICO.US,D,20240819,000000,1747.1,1761.1931,1738.87,1753.7,138046,0
+FICO.US,D,20240820,000000,1760.15,1766.54,1744.73,1750,148059,0
+FICO.US,D,20240821,000000,1745.03,1759.71,1732.92,1751.6,97101,0
+FICO.US,D,20240822,000000,1758.09,1760.88,1732.8501,1737.16,80881,0
+FICO.US,D,20240823,000000,1747.93,1756.45,1732.36,1745.38,72889,0
+FICO.US,D,20240826,000000,1743.2,1749.0899,1706.27,1706.27,189024,0
+FICO.US,D,20240827,000000,1701.55,1717.5,1688.35,1714.9,201018,0
+FICO.US,D,20240828,000000,1723.37,1725.17,1702.03,1722.35,105387,0
+FICO.US,D,20240829,000000,1730,1750.35,1710.045,1713.29,126297,0
+FICO.US,D,20240830,000000,1722.84,1730.27,1696.87,1730.27,119526,0
+FICO.US,D,20240903,000000,1730.61,1769.02,1679.54,1688.41,183117,0
+FICO.US,D,20240904,000000,1677.47,1758.78,1677.47,1751.25,158668,0
+FICO.US,D,20240905,000000,1742.2,1759.63,1727.07,1757.14,98920,0
+FICO.US,D,20240906,000000,1771.1,1779,1732.12,1734.01,156278,0
+FICO.US,D,20240909,000000,1749.03,1795.2,1749.03,1776.49,144360,0
+FICO.US,D,20240910,000000,1783.78,1798.61,1760.825,1797.28,100323,0
+FICO.US,D,20240911,000000,1792,1836.77,1764.01,1834.23,133833,0
+FICO.US,D,20240912,000000,1840.75,1863.44,1822.24,1862.08,110850,0
+FICO.US,D,20240913,000000,1868.29,1886.23,1858.5,1868.96,132468,0
+FICO.US,D,20240916,000000,1865,1895.08,1862.96,1894.98,109724,0
+FICO.US,D,20240917,000000,1894.48,1907.49,1868.25,1884.45,170704,0
+FICO.US,D,20240918,000000,1885.34,1915,1876.855,1900.33,128965,0
+FICO.US,D,20240919,000000,1935.98,1946.795,1917.4746,1929.21,122298,0
+FICO.US,D,20240920,000000,1925.17,1951.4,1923.945,1934.63,294808,0
+FICO.US,D,20240923,000000,1949.51,1962.83,1939.82,1947.38,111150,0
+FICO.US,D,20240924,000000,1950.04,1950.04,1911.22,1916.9,133770,0
+FICO.US,D,20240925,000000,1916.9,1934.75,1907.41,1909.85,108280,0
+FICO.US,D,20240926,000000,1926.87,1928.6,1910,1923.81,116383,0
+FICO.US,D,20240927,000000,1923.11,1925.53,1908.87,1919.65,107576,0
+FICO.US,D,20240930,000000,1926.76,1946.75,1917.27,1943.52,91574,0
+FICO.US,D,20241001,000000,1953.57,1962.96,1906,1915.69,184525,0
+FICO.US,D,20241002,000000,1907.56,1944.785,1902.975,1938.16,106400,0
+FICO.US,D,20241003,000000,1938,1941.78,1918.595,1935.95,109521,0
+FICO.US,D,20241004,000000,1941.43,1948.29,1886.2,1913.38,121533,0
+FICO.US,D,20241007,000000,1920.75,1975.895,1918.55,1955,138808,0
+FICO.US,D,20241008,000000,1973.11,1996.24,1968.31,1989.58,132539,0
+FICO.US,D,20241009,000000,2000,2043.595,2000,2024.99,114914,0
+FICO.US,D,20241010,000000,2008.28,2010,1976.74,1984.52,163326,0
+FICO.US,D,20241011,000000,1998.39,2031,1991.2,2031,203669,0
+FICO.US,D,20241014,000000,2051.31,2085.195,2042.39,2068.91,118394,0
+FICO.US,D,20241015,000000,2090,2103.7,2057.2,2061.05,123006,0
+FICO.US,D,20241016,000000,2050.3,2055.96,2036,2051.78,118537,0
+FICO.US,D,20241017,000000,2056.29,2060.01,2012.35,2038.95,115696,0
+FICO.US,D,20241018,000000,2041.09,2041.09,1969.7,1973.46,206313,0
+FICO.US,D,20241021,000000,1964.62,1998.29,1961,1994.45,185898,0
+FICO.US,D,20241022,000000,1978.79,2045.895,1978.79,2027.82,220111,0
+FICO.US,D,20241023,000000,2020.19,2020.19,1991.525,1998.66,200369,0
+FICO.US,D,20241024,000000,2020.62,2024.425,1993.1,1994.05,190426,0
+FICO.US,D,20241025,000000,2015.08,2025.9199,1989.09,1999.97,139798,0
+FICO.US,D,20241028,000000,2012.44,2018.67,1996.5,1996.88,100817,0
+FICO.US,D,20241029,000000,2000.85,2023.39,2000.85,2021.86,151002,0
+FICO.US,D,20241030,000000,2007.22,2034.46,2000.2,2006.99,100884,0
+FICO.US,D,20241031,000000,2000,2026.59,1993.09,1993.11,123204,0
+FICO.US,D,20241101,000000,1995.25,2011.865,1985.38,1988.91,128344,0
+FICO.US,D,20241104,000000,1986.3,1999.62,1978.395,1990.94,139503,0
+FICO.US,D,20241105,000000,1992,2023.13,1989.11,2009.75,124435,0
+FICO.US,D,20241106,000000,2059,2098.34,2042.48,2090.63,234084,0
+FICO.US,D,20241107,000000,2123.84,2188.93,2036.6501,2176.1,344242,0
+FICO.US,D,20241108,000000,2203.5,2351.98,2203.5,2332.29,275985,0
+FICO.US,D,20241111,000000,2355.62,2359.77,2316.36,2350,152620,0
+FICO.US,D,20241112,000000,2355.935,2369.0499,2324.285,2348.1,148186,0
+FICO.US,D,20241113,000000,2355.15,2402.515,2342.62,2348.45,135091,0
+FICO.US,D,20241114,000000,2330.715,2364.379,2305.3,2323.17,82927,0
+FICO.US,D,20241115,000000,2284.03,2295.05,2246.32,2261,185667,0
+FICO.US,D,20241118,000000,2261,2305.3,2250.255,2272.31,98078,0
+FICO.US,D,20241119,000000,2264.255,2304.52,2252.27,2284.43,130295,0
+FICO.US,D,20241120,000000,2293.5,2310.075,2232.38,2309.6,102183,0
+FICO.US,D,20241121,000000,2323.09,2353.01,2297.525,2337.83,95208,0
+FICO.US,D,20241122,000000,2355.23,2377.7446,2324.32,2355.35,90183,0
+FICO.US,D,20241125,000000,2381.49,2383.43,2329.941,2360.22,283516,0
+FICO.US,D,20241126,000000,2381,2390.45,2352.41,2382.4,202624,0
+FICO.US,D,20241127,000000,2370,2382.4,2329.275,2354,94091,0
+FICO.US,D,20241129,000000,2376.185,2387.1999,2361.36,2375.03,80765,0
+FICO.US,D,20241202,000000,2365.67,2376.67,2315.01,2332.11,119453,0
+FICO.US,D,20241203,000000,2319.48,2345.67,2302.57,2345.32,270618,0
+FICO.US,D,20241204,000000,2365.83,2400,2356.91,2375.83,128303,0
+FICO.US,D,20241205,000000,2391.645,2398.27,2351.15,2367.16,152986,0
+FICO.US,D,20241206,000000,2378.345,2400,2360.65,2371.83,110041,0
+FICO.US,D,20241209,000000,2361.83,2361.83,2206.7,2227.11,189029,0
+FICO.US,D,20241210,000000,2232.975,2250.45,2162.23,2172.69,270819,0
+FICO.US,D,20241211,000000,2175.12,2216.055,2175.12,2196.05,156924,0
+FICO.US,D,20241212,000000,2181.595,2211.15,2169.8,2190.92,157565,0
+FICO.US,D,20241213,000000,2182.11,2202.82,2156.15,2168.89,120376,0
+FICO.US,D,20241216,000000,2164.9101,2178.77,2161.64,2170.49,147850,0
+FICO.US,D,20241217,000000,2152,2166.605,2132.73,2138.18,233956,0
+FICO.US,D,20241218,000000,2135.3,2146.06,2044.46,2051.1,192783,0
+FICO.US,D,20241219,000000,2068.53,2091.96,2036.65,2044.89,223017,0
+FICO.US,D,20241220,000000,2037.82,2090.98,2030,2090.98,298672,0
+FICO.US,D,20241223,000000,2071.91,2091.32,2059.6,2080.43,71846,0
+FICO.US,D,20241224,000000,2087.06,2105.2,2083.07,2104.99,39385,0
+FICO.US,D,20241226,000000,2090.77,2093.45,2058.19,2062.71,129146,0
+FICO.US,D,20241227,000000,2046.68,2054.29,2017,2037.33,103656,0
+FICO.US,D,20241230,000000,2001,2031.5,1981,2013.65,105162,0
+FICO.US,D,20241231,000000,2008.68,2012.67,1974.4101,1990.93,168427,0
+FICO.US,D,20250102,000000,2001.09,2028.9999,1985.19,1995.92,160140,0
+FICO.US,D,20250103,000000,2009.795,2020,1958.945,1966.26,197182,0
+FICO.US,D,20250106,000000,1968.315,1980.045,1944.4237,1968.01,186427,0
+FICO.US,D,20250107,000000,1970.14,1970.14,1923.42,1935.16,139882,0
+FICO.US,D,20250108,000000,1934.74,1969.215,1924.48,1964.42,165506,0
+FICO.US,D,20250110,000000,1938.415,1944.68,1908,1917.63,111501,0
+FICO.US,D,20250113,000000,1888.45,1915.35,1881.28,1911.98,120578,0
+FICO.US,D,20250114,000000,1932.755,1961.56,1925.37,1949.53,99473,0
+FICO.US,D,20250115,000000,2016.97,2030.47,1983.35,2030.47,238165,0
+FICO.US,D,20250116,000000,2049.05,2066.675,1963.54,1969.68,197826,0
+FICO.US,D,20250117,000000,1991.84,2007.95,1876.17,1900.54,362520,0
+FICO.US,D,20250121,000000,1908.935,1916.585,1876.89,1894.19,381345,0
+FICO.US,D,20250122,000000,1911.38,1918.09,1842.19,1880.32,283160,0
+FICO.US,D,20250123,000000,1875.785,1880.32,1831.23,1854.6,405658,0
+FICO.US,D,20250124,000000,1853.05,1865.12,1800.67,1814.85,400791,0
+FICO.US,D,20250127,000000,1800,1842.65,1787.57,1842.64,275659,0
+FICO.US,D,20250128,000000,1833.43,1883.62,1820,1851.1,214126,0
+FICO.US,D,20250129,000000,1851.11,1867.125,1837.11,1860.21,179159,0
+FICO.US,D,20250130,000000,1880,1884.845,1859.52,1866.42,120706,0
+FICO.US,D,20250131,000000,1882.885,1903.7923,1866.0501,1873.56,199166,0
+FICO.US,D,20250203,000000,1846.05,1846.05,1794.2,1827.96,266919,0
+FICO.US,D,20250204,000000,1825,1829.666,1791.99,1809.7,242379,0
+FICO.US,D,20250205,000000,1649.34,1890.3392,1610.4,1847.8,660365,0
+FICO.US,D,20250206,000000,1842.74,1892.2,1841.1965,1887.3,325323,0
+FICO.US,D,20250207,000000,1889.08,1889.08,1813.1301,1858.86,178965,0
+FICO.US,D,20250210,000000,1865.1,1874.9999,1851.8601,1857.35,213752,0
+FICO.US,D,20250211,000000,1857.15,1861.27,1790.155,1797.17,194653,0
+FICO.US,D,20250212,000000,1764.2,1792.6,1755.62,1767.41,212289,0
+FICO.US,D,20250213,000000,1783.155,1812.6,1761.4643,1802.79,149614,0
+FICO.US,D,20250214,000000,1799.98,1816.43,1789.435,1799.19,99662,0
+FICO.US,D,20250218,000000,1788.8,1800.29,1770.57,1794.24,124443,0
+FICO.US,D,20250219,000000,1794.24,1794.24,1745.2921,1755.26,200384,0
+FICO.US,D,20250220,000000,1739.335,1744.52,1706.97,1725.54,149388,0
+FICO.US,D,20250221,000000,1715.78,1724.4,1687.2,1698.11,157642,0
+FICO.US,D,20250224,000000,1709.95,1739.995,1679.69,1732.2,183919,0
+FICO.US,D,20250225,000000,1715.45,1822.95,1715.27,1816.76,251706,0
+FICO.US,D,20250226,000000,1875,1924.315,1862.6601,1869.97,223043,0
+FICO.US,D,20250227,000000,1895.31,1895.31,1827.58,1836.18,149594,0
+FICO.US,D,20250228,000000,1832.9,1886.35,1832.9,1886.35,248509,0
+FICO.US,D,20250303,000000,1899.05,1914.5,1851.82,1864.88,215210,0
+FICO.US,D,20250304,000000,1848.14,1919.6,1846.05,1871.03,247457,0
+FICO.US,D,20250305,000000,1887.36,1887.36,1856.515,1873.01,196918,0
+FICO.US,D,20250306,000000,1830.95,1874.65,1809.85,1816.51,183306,0
+FICO.US,D,20250307,000000,1831.985,1859.755,1767.2,1834.13,213628,0
+FICO.US,D,20250310,000000,1764.15,1790.61,1688.8,1695.35,279057,0
+FICO.US,D,20250311,000000,1685,1751.37,1676.855,1722.85,280418,0
+FICO.US,D,20250312,000000,1731.41,1792.16,1731.41,1779,266036,0
+FICO.US,D,20250313,000000,1770,1770,1720.58,1743.54,159298,0
+FICO.US,D,20250314,000000,1762.71,1814.68,1757.53,1799.9,145865,0
+FICO.US,D,20250317,000000,1800.23,1872.3125,1797.89,1845.85,200580,0
+FICO.US,D,20250318,000000,1850.75,1851.44,1794.07,1813.61,131345,0
+FICO.US,D,20250319,000000,1824.93,1885.47,1824.93,1872.99,154320,0
+FICO.US,D,20250320,000000,1852.005,1880.085,1849.09,1853.46,141542,0
+FICO.US,D,20250321,000000,1837.63,1859.7,1818.35,1853.29,215995,0
+FICO.US,D,20250324,000000,1879.15,1906.92,1879.15,1897.66,166036,0
+FICO.US,D,20250325,000000,1903.13,1925,1893.28,1919.64,142984,0
+FICO.US,D,20250326,000000,1900.78,1919.64,1865.55,1887,128965,0
+FICO.US,D,20250327,000000,1871.93,1890.46,1849.9901,1872.28,88846,0
+FICO.US,D,20250328,000000,1851.225,1874.09,1811.955,1835.24,140100,0
+FICO.US,D,20250331,000000,1843.96,1850.93,1784.61,1844.16,198380,0
+FICO.US,D,20250401,000000,1830.91,1872.63,1825.35,1868.47,129494,0
+FICO.US,D,20250402,000000,1824.51,1892.63,1824.51,1889.89,105416,0
+FICO.US,D,20250403,000000,1820.505,1853.5275,1797.88,1801.05,152529,0
+FICO.US,D,20250404,000000,1762.035,1765,1673.59,1673.98,300865,0
+FICO.US,D,20250407,000000,1612.9,1769.41,1585.18,1713.2,334789,0
+FICO.US,D,20250408,000000,1770,1792.275,1642.64,1677.11,210284,0
+FICO.US,D,20250409,000000,1665.44,1870.8501,1662.12,1848,306584,0
+FICO.US,D,20250410,000000,1809.285,1880,1799.085,1850.06,194429,0
+FICO.US,D,20250411,000000,1833.615,1902.855,1824.34,1888.45,230912,0
+FICO.US,D,20250414,000000,1905.98,1943.43,1892.02,1932.74,209548,0
+FICO.US,D,20250415,000000,1939,1957.17,1911.78,1923.93,221368,0
+FICO.US,D,20250416,000000,1882.29,1936.83,1882.29,1899.78,177238,0
+FICO.US,D,20250417,000000,1904.725,1931.0699,1888.27,1908.69,151094,0
+FICO.US,D,20250421,000000,1889.84,1896.82,1791.23,1816.08,127154,0
+FICO.US,D,20250422,000000,1839.6,1886.48,1838.325,1872.9,116485,0
+FICO.US,D,20250423,000000,1944,1971.12,1919,1926.06,168376,0
+FICO.US,D,20250424,000000,1941.475,1951.925,1922.01,1936.81,181783,0
+FICO.US,D,20250425,000000,1900,1956.75,1885.62,1952.31,182431,0
+FICO.US,D,20250428,000000,1947.8,1955.7414,1920.09,1943.27,201315,0
+FICO.US,D,20250429,000000,1948,1978.805,1946.58,1961.5,198576,0
+FICO.US,D,20250430,000000,1909.995,2016.78,1909.995,1989.68,270198,0
+FICO.US,D,20250501,000000,1982.3,2046.4499,1946.16,2001.68,197877,0
+FICO.US,D,20250502,000000,2025.13,2072.52,2023.5,2048.17,204432,0
+FICO.US,D,20250505,000000,2045.83,2112.05,2037.92,2080.41,169957,0
+FICO.US,D,20250506,000000,2069.6,2090,2035.94,2060.86,116470,0
+FICO.US,D,20250507,000000,2068.22,2101.22,2056.81,2095.03,159962,0
+FICO.US,D,20250508,000000,2114.5,2129.6495,2089.53,2105.76,184961,0
+FICO.US,D,20250509,000000,2100.64,2131.17,2083.64,2088.22,139170,0
+FICO.US,D,20250512,000000,2150.55,2150.86,2116.99,2130,182028,0
+FICO.US,D,20250513,000000,2137.36,2173.31,2131.63,2136.03,150910,0
+FICO.US,D,20250514,000000,2143.3,2169.9999,2113.06,2125.9,108221,0
+FICO.US,D,20250515,000000,2140,2188.51,2139.59,2180.44,161856,0
+FICO.US,D,20250516,000000,2192.865,2210.93,2180.34,2201.89,163794,0
+FICO.US,D,20250519,000000,2179.17,2217.6,2178.79,2206.01,201876,0
+FICO.US,D,20250520,000000,2195.44,2199.92,1900,2027,579535,0
+FICO.US,D,20250521,000000,1950,1964.6,1658.035,1707.94,941747,0
+FICO.US,D,20250522,000000,1720.205,1800,1694.11,1700.32,609323,0
+FICO.US,D,20250523,000000,1690.705,1724.0746,1672.5,1694.36,290334,0
+FICO.US,D,20250527,000000,1720.72,1739.21,1484.2901,1503.62,1000423,0
+FICO.US,D,20250528,000000,1540,1648.95,1525,1619.94,736051,0
+FICO.US,D,20250529,000000,1645,1688.79,1624.69,1685,558608,0
+FICO.US,D,20250530,000000,1687.205,1750,1675.6383,1726.28,446519,0
+FICO.US,D,20250602,000000,1721,1751.285,1700.3306,1748.26,318930,0
+FICO.US,D,20250603,000000,1746.645,1768.739,1721.415,1741.55,270908,0
+FICO.US,D,20250604,000000,1735,1764.6,1728.2668,1755.03,193563,0
+FICO.US,D,20250605,000000,1757.33,1785.815,1742.94,1771.9,162031,0
+FICO.US,D,20250606,000000,1781.03,1783,1760.23,1775.1,176346,0
+FICO.US,D,20250609,000000,1784.105,1784.105,1720.73,1749.41,234892,0
+FICO.US,D,20250610,000000,1733.93,1788.71,1733.93,1785,198394,0
+FICO.US,D,20250611,000000,1781.4,1816.78,1779.83,1805,220288,0
+FICO.US,D,20250612,000000,1809.4,1840.623,1772.13,1784.37,217971,0
+FICO.US,D,20250613,000000,1750.06,1799.95,1746.6,1784.57,268948,0
+FICO.US,D,20250616,000000,1790,1833.78,1783.93,1814.39,185906,0
+FICO.US,D,20250617,000000,1800.6,1819.8017,1776.33,1776.94,208436,0
+FICO.US,D,20250618,000000,1778.075,1811.8054,1760.87,1763.64,219907,0
+FICO.US,D,20250620,000000,1801.5,1827.755,1782.4152,1804.82,261308,0
+FICO.US,D,20250623,000000,1800.03,1893.03,1794.24,1881.25,260036,0
+FICO.US,D,20250624,000000,1890,1930.855,1873.53,1926.52,211656,0
+FICO.US,D,20250625,000000,1925.58,1940.6,1893.45,1893.45,185011,0
+FICO.US,D,20250626,000000,1893.71,1896.03,1780.505,1815.84,320001,0
+FICO.US,D,20250627,000000,1820,1880.93,1731.8039,1816.26,446035,0
+FICO.US,D,20250630,000000,1822.2,1834.21,1795.93,1827.96,296129,0
+FICO.US,D,20250701,000000,1806.42,1846.3,1801.721,1843.18,185467,0
+FICO.US,D,20250702,000000,1814.02,1847.41,1811.97,1842.78,177330,0
+FICO.US,D,20250703,000000,1825.01,1866.595,1825.01,1855.38,88775,0
+FICO.US,D,20250707,000000,1860.62,1905.325,1850.63,1869.83,191631,0
+FICO.US,D,20250708,000000,1878.86,1894.91,1520,1703.17,1366073,0
+FICO.US,D,20250709,000000,1665.005,1694,1587.07,1591.73,665459,0
+FICO.US,D,20250710,000000,1590,1635.3,1574.81,1584.38,566383,0
+FICO.US,D,20250711,000000,1582.25,1597.96,1535,1544.23,379837,0
+FICO.US,D,20250714,000000,1540.67,1567.2,1500.05,1547.02,393795,0
+FICO.US,D,20250715,000000,1545,1550.25,1477.115,1507.15,623744,0
+FICO.US,D,20250716,000000,1513,1546.035,1484.8,1536.75,450207,0
+FICO.US,D,20250717,000000,1533.76,1563.755,1521.53,1525.29,291847,0
+FICO.US,D,20250718,000000,1530,1544.42,1520.75,1541.62,190046,0
+FICO.US,D,20250721,000000,1545,1568,1531.09,1531.09,252706,0
+FICO.US,D,20250722,000000,1532.81,1547.19,1512.6339,1531.63,313617,0
+FICO.US,D,20250723,000000,1525,1543.945,1512.25,1531.26,248581,0
+FICO.US,D,20250724,000000,1536.07,1553.5969,1527.53,1535.8,220123,0
+FICO.US,D,20250725,000000,1550,1561.24,1529.44,1532.52,134062,0
+FICO.US,D,20250728,000000,1531.07,1536.96,1510.9301,1513.73,187567,0
+FICO.US,D,20250729,000000,1524.48,1535,1494.01,1505.06,276477,0
+FICO.US,D,20250730,000000,1507.83,1540.2425,1501.94,1527.8,272980,0
+FICO.US,D,20250731,000000,1512,1527.5,1354.4746,1436.72,892879,0
+FICO.US,D,20250801,000000,1418.96,1430.21,1350,1381.07,798791,0
+FICO.US,D,20250804,000000,1391.435,1401.87,1348.1,1360.99,330076,0
+FICO.US,D,20250805,000000,1374.975,1376.235,1336.5,1343.12,418498,0
+FICO.US,D,20250806,000000,1343.95,1393.63,1336.03,1393.61,368804,0
+FICO.US,D,20250807,000000,1392.16,1393.61,1333.62,1333.62,376229,0
+FICO.US,D,20250808,000000,1335.63,1349.22,1313.694,1320.88,308708,0
+FICO.US,D,20250811,000000,1317.37,1329.715,1305.15,1311.26,262516,0
+FICO.US,D,20250812,000000,1318.23,1327.2273,1301.01,1318.7,191630,0
+FICO.US,D,20250813,000000,1321.95,1335.3,1310.0001,1335.29,481790,0
+FICO.US,D,20250814,000000,1322,1334.9369,1300,1318.18,461165,0
+FICO.US,D,20250815,000000,1326.655,1351.885,1325.0801,1343.16,217889,0
+FICO.US,D,20250818,000000,1354,1378.26,1348.41,1350.14,204554,0
+FICO.US,D,20250819,000000,1355.64,1400.5,1350.09,1384.93,365993,0
+FICO.US,D,20250820,000000,1382.21,1401.79,1335,1344.11,481513,0
+FICO.US,D,20250821,000000,1340.01,1366.52,1331.5135,1361.72,224419,0
+FICO.US,D,20250822,000000,1369.15,1436.12,1367,1415.9,275789,0
+FICO.US,D,20250825,000000,1421.34,1433.53,1407,1423.87,213211,0
+FICO.US,D,20250826,000000,1422,1431.1699,1411.47,1420.13,468754,0
+FICO.US,D,20250827,000000,1414.795,1425,1395.6,1419.37,306303,0
+FICO.US,D,20250828,000000,1416,1506.925,1416,1506.37,367346,0
+FICO.US,D,20250829,000000,1508.12,1530.03,1490.63,1521.64,650896,0
+FICO.US,D,20250902,000000,1505,1525.415,1481.22,1504.88,334499,0
+FICO.US,D,20250903,000000,1487.46,1523.2,1481.28,1520.75,334711,0
+FICO.US,D,20250904,000000,1528.345,1536.175,1500.0001,1518.92,353099,0
+FICO.US,D,20250905,000000,1535,1559.3683,1520,1531.99,194847,0
+FICO.US,D,20250908,000000,1534.74,1542.51,1523.8,1538.2,299969,0
+FICO.US,D,20250909,000000,1543.99,1553.8,1531.065,1546.56,218325,0
+FICO.US,D,20250910,000000,1533.27,1554.41,1522.25,1530.36,435967,0
+FICO.US,D,20250911,000000,1542.5,1598,1529.6425,1596.56,300516,0
+FICO.US,D,20250912,000000,1590.48,1593.29,1511.035,1544.05,224449,0
+FICO.US,D,20250915,000000,1553.39,1562,1548.23,1555.21,169767,0
+FICO.US,D,20250916,000000,1555.94,1563.05,1549.16,1553.54,165191,0
+FICO.US,D,20250917,000000,1557.195,1602.92,1551.52,1551.83,360952,0
+FICO.US,D,20250918,000000,1574.5,1589.8833,1505.97,1522.1,272222,0
+FICO.US,D,20250919,000000,1531.47,1543.99,1464.8,1477.21,520352,0
+FICO.US,D,20250922,000000,1475,1546.5975,1460.91,1538.95,298432,0
+FICO.US,D,20250923,000000,1550.65,1550.65,1515.555,1534.77,163057,0
+FICO.US,D,20250924,000000,1538.62,1556.59,1526.815,1543.18,136602,0
+FICO.US,D,20250925,000000,1531.005,1553.19,1516.3225,1548.36,173743,0
+FICO.US,D,20250926,000000,1542.6,1562.2,1511.55,1518.78,199014,0
+FICO.US,D,20250929,000000,1520.21,1542.25,1520.21,1525.44,144367,0
+FICO.US,D,20250930,000000,1520.425,1523.94,1488.4,1496.53,262263,0
+FICO.US,D,20251001,000000,1507.77,1535,1484.23,1512.71,238689,0
+FICO.US,D,20251002,000000,1785.5,1998.01,1692.325,1784.68,1710152,0
+FICO.US,D,20251003,000000,1786.87,1880.16,1786.83,1850.65,598558,0
+FICO.US,D,20251006,000000,1859.4,1886.28,1829.12,1850.18,482292,0
+FICO.US,D,20251007,000000,1842,1881.21,1825,1879.55,363062,0
+FICO.US,D,20251008,000000,1821.385,1835.93,1688.69,1695.01,771197,0
+FICO.US,D,20251009,000000,1693.395,1730.225,1672.66,1708.77,322138,0
+FICO.US,D,20251010,000000,1715.88,1723.57,1652.14,1665.21,297716,0
+FICO.US,D,20251013,000000,1658.15,1716.1199,1648.31,1649.99,288559,0
+FICO.US,D,20251014,000000,1630.15,1655.81,1581.48,1649.51,403742,0
+FICO.US,D,20251015,000000,1641.28,1652.89,1611.935,1636.65,273383,0
+FICO.US,D,20251016,000000,1631.69,1642.01,1607.5,1620.14,287658,0
+FICO.US,D,20251017,000000,1627.48,1638.75,1604.335,1616,256520,0
+FICO.US,D,20251020,000000,1643.92,1653.15,1617.34,1620.39,160848,0
+FICO.US,D,20251021,000000,1615.7,1623.41,1564.6,1565.83,397147,0
+FICO.US,D,20251022,000000,1560,1594.93,1548.775,1573.94,395466,0
+FICO.US,D,20251023,000000,1575,1628.74,1572.76,1615.36,331055,0
+FICO.US,D,20251024,000000,1639.525,1669.18,1624.5,1667,189389,0
+FICO.US,D,20251027,000000,1680.455,1696.34,1673.75,1685.09,216079,0
+FICO.US,D,20251028,000000,1680,1682.76,1660.04,1666.64,184262,0
+FICO.US,D,20251029,000000,1639.975,1649.92,1565,1566.9,261501,0
+FICO.US,D,20251030,000000,1569.325,1626.555,1561.61,1585.36,250240,0
+FICO.US,D,20251031,000000,1581.82,1671,1566.64,1659.53,311407,0
+FICO.US,D,20251103,000000,1653,1664.66,1619.215,1650.51,248274,0
+FICO.US,D,20251104,000000,1638.22,1656.95,1591.66,1606.1,266125,0
+FICO.US,D,20251105,000000,1598.4,1638.44,1591.22,1629.2,248226,0
+FICO.US,D,20251106,000000,1685,1768.2,1668.92,1674.8,408354,0
+FICO.US,D,20251107,000000,1646.5,1740.63,1646.5,1740,252183,0
+FICO.US,D,20251110,000000,1745.5,1807,1725,1756.34,277996,0
+FICO.US,D,20251111,000000,1759.99,1835,1755.72,1797.69,276426,0
+FICO.US,D,20251112,000000,1808.79,1834.33,1773.46,1777.91,219889,0
+FICO.US,D,20251113,000000,1776,1791.35,1736.25,1737.27,139122,0
+FICO.US,D,20251114,000000,1720,1760.79,1691.37,1741.37,118015,0
+FICO.US,D,20251117,000000,1750.23,1768.25,1732.975,1760.25,187763,0
+FICO.US,D,20251118,000000,1752.5,1761.69,1719.99,1724.97,173476,0
+FICO.US,D,20251119,000000,1728,1748.11,1702.75,1736.16,124600,0
+FICO.US,D,20251120,000000,1753.2,1780.965,1709.33,1720.55,140564,0
+FICO.US,D,20251121,000000,1724.85,1820.9,1721.6,1788.2,301112,0
+FICO.US,D,20251124,000000,1794.18,1794.18,1724.48,1748.25,278887,0
+FICO.US,D,20251125,000000,1745,1820.745,1737.78,1810,195535,0
+FICO.US,D,20251126,000000,1817.925,1835,1793.79,1797.27,112539,0
+FICO.US,D,20251128,000000,1800,1807.22,1782,1805.83,48643,0
+FICO.US,D,20251201,000000,1781.97,1798.22,1765.99,1768.68,154608,0
+FICO.US,D,20251202,000000,1779.08,1800.69,1759,1778.71,150095,0
+FICO.US,D,20251203,000000,1777.04,1791.37,1756,1762.35,146472,0
+FICO.US,D,20251204,000000,1777.02,1787.9,1760.38,1771.87,97106,0
+FICO.US,D,20251205,000000,1777.59,1813.55,1774.62,1798.53,137680,0
+FICO.US,D,20251208,000000,1788.22,1806.9617,1732.01,1760.45,226490,0
+FICO.US,D,20251209,000000,1758.11,1771.89,1736.57,1751.69,183050,0
+FICO.US,D,20251210,000000,1753.555,1780,1724.43,1752.24,161822,0
+FICO.US,D,20251211,000000,1765,1836.93,1764.31,1825.83,280552,0
+FICO.US,D,20251212,000000,1825.48,1858.91,1815.61,1844.98,242121,0
+FICO.US,D,20251215,000000,1845,1851.6705,1804.27,1807.73,214759,0
+FICO.US,D,20251216,000000,1808.8175,1830.05,1785.055,1792.13,209156,0
+FICO.US,D,20251217,000000,1790.76,1815.16,1747.44,1755.02,226037,0
+FICO.US,D,20251218,000000,1769,1785.745,1752.33,1761.41,272198,0
+FICO.US,D,20251219,000000,1759.35,1766.33,1726.39,1748.43,528309,0
+FICO.US,D,20251222,000000,1734.04,1767.9,1733,1742.63,207580,0
+FICO.US,D,20251223,000000,1740,1749.2,1712.865,1725.78,140708,0
+FICO.US,D,20251224,000000,1716.35,1741.69,1701.49,1731.01,68605,0
+FICO.US,D,20251226,000000,1726.52,1754.2,1726.01,1753.19,102580,0
+FICO.US,D,20251229,000000,1748.7,1779.005,1737.77,1771.69,140238,0
+FICO.US,D,20251230,000000,1749.75,1771.68,1743.1,1745.75,99704,0
+FICO.US,D,20251231,000000,1744,1745,1672.9105,1690.62,238057,0
+FICO.US,D,20260102,000000,1691.03,1691.03,1603.37,1643.27,248138,0
+FICO.US,D,20260105,000000,1639.49,1674.34,1637.89,1653.48,289169,0
+FICO.US,D,20260106,000000,1630,1636.85,1573.29,1599.96,307020,0
+FICO.US,D,20260107,000000,1622.95,1643.83,1578.65,1580.51,175639,0
+FICO.US,D,20260108,000000,1572.11,1606,1560,1585.6,252860,0
+FICO.US,D,20260109,000000,1600.27,1671.55,1597.5,1665.53,251699,0
+FICO.US,D,20260112,000000,1659,1684.88,1620,1631.31,208982,0
+FICO.US,D,20260113,000000,1627.38,1633.03,1607,1623.18,187857,0
+FICO.US,D,20260114,000000,1616.67,1635,1602.64,1616.29,314882,0
+FICO.US,D,20260115,000000,1604.3115,1629.88,1568.2501,1581.19,163037,0
+FICO.US,D,20260116,000000,1570.72,1598.15,1552.32,1567.19,279921,0
+FICO.US,D,20260120,000000,1546.79,1550,1493.31,1494.5,413065,0
+FICO.US,D,20260121,000000,1507.23,1556.35,1503.46,1535.54,339289,0
+FICO.US,D,20260122,000000,1551.74,1572.49,1526.33,1556.95,270624,0
+FICO.US,D,20260123,000000,1544.7,1562.96,1527.73,1544.69,355004,0
+FICO.US,D,20260126,000000,1545,1555.2543,1522.95,1550.74,417615,0
+FICO.US,D,20260127,000000,1544.63,1548,1513,1545,439875,0
+FICO.US,D,20260128,000000,1547.77,1555.08,1510,1525.67,368351,0
+FICO.US,D,20260129,000000,1539.28,1585,1493.39,1501.75,454076,0
+FICO.US,D,20260130,000000,1500.07,1512.53,1455.94,1463.17,282628,0
+FICO.US,D,20260202,000000,1463.16,1494.78,1441.42,1450.91,369425,0
+FICO.US,D,20260203,000000,1430.095,1432.83,1316.06,1328.07,877988,0
+FICO.US,D,20260204,000000,1330.05,1391.105,1284.295,1386.88,616097,0
+FICO.US,D,20260205,000000,1391,1421.25,1338.0901,1357.34,285600,0
+FICO.US,D,20260206,000000,1369.75,1413.33,1365.39,1391,364130,0
+FICO.US,D,20260209,000000,1387.49,1397.74,1360.88,1372.76,261459,0
+FICO.US,D,20260210,000000,1371.69,1390,1331.33,1380.68,235979,0
+FICO.US,D,20260211,000000,1385,1395,1344.17,1363.31,203684,0
+FICO.US,D,20260212,000000,1355.5,1370.54,1280.86,1337.64,459547,0
+FICO.US,D,20260213,000000,1336,1378.15,1335.215,1344.74,191400,0
+FICO.US,D,20260217,000000,1363.36,1379.6,1328.085,1351.6,210404,0
+FICO.US,D,20260218,000000,1362,1385.78,1347.6789,1366.93,204953,0
diff --git a/daily/us/nyse stocks/1/fnv.us.txt b/daily/us/nyse stocks/1/fnv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d40cc96a0a2af83be47340454d6540f3db5af6bc
--- /dev/null
+++ b/daily/us/nyse stocks/1/fnv.us.txt	
@@ -0,0 +1,3632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNV.US,D,20110909,000000,40.9066,40.9066,39.2654,39.7688,142951.91391738926,0
+FNV.US,D,20110912,000000,39.8006,40.0984,38.3789,38.8384,120312.59814856779,0
+FNV.US,D,20110913,000000,38.8464,39.2654,38.4563,39.1155,111346.31310279065,0
+FNV.US,D,20110914,000000,39.4303,40.0707,38.6529,39.9763,88593.18131395342,0
+FNV.US,D,20110915,000000,39.898,40.1341,38.6627,38.7491,147428.00589036825,0
+FNV.US,D,20110916,000000,39.0967,39.5405,38.9944,39.2744,218467.33236519506,0
+FNV.US,D,20110919,000000,38.9111,39.0252,37.3602,37.386,124785.66845729407,0
+FNV.US,D,20110920,000000,37.7791,38.3432,37.4913,37.8298,222077.21392035802,0
+FNV.US,D,20110921,000000,37.8298,38.774,37.4486,37.542,202491.79348503565,0
+FNV.US,D,20110922,000000,35.7011,37.2302,34.2338,35.577,229443.02413602697,0
+FNV.US,D,20110923,000000,34.9209,35.0003,31.8599,32.7465,340793.3661244645,0
+FNV.US,D,20110926,000000,32.4695,32.7822,31.8103,32.6611,266951.94967015553,0
+FNV.US,D,20110927,000000,34.1445,34.3638,32.8418,33.2757,249907.7488675603,0
+FNV.US,D,20110928,000000,33.2847,33.2847,31.2831,31.3138,162200.92239973947,0
+FNV.US,D,20110929,000000,32.1419,32.3573,30.748,31.575,220489.8329686548,0
+FNV.US,D,20110930,000000,31.2831,31.8649,30.6238,31.3407,161333.70476050922,0
+FNV.US,D,20111003,000000,32.1489,35.598,31.2067,31.3537,185135.35404346976,0
+FNV.US,D,20111004,000000,31.3566,32.2888,29.5665,30.5722,522579.7089595364,0
+FNV.US,D,20111005,000000,30.8373,31.0786,30.2674,30.6089,251426.63876298605,0
+FNV.US,D,20111006,000000,30.469,31.8123,30.4124,31.6365,194130.84851030953,0
+FNV.US,D,20111007,000000,32.2392,32.2749,31.1013,31.3467,158213.33281356108,0
+FNV.US,D,20111010,000000,32.7365,33.7881,32.2074,33.6847,89000.0987660435,0
+FNV.US,D,20111011,000000,32.6404,32.7188,32.1489,32.407,169016.78972223,0
+FNV.US,D,20111012,000000,32.7188,33.0683,32.7028,32.8418,189664.82875150285,0
+FNV.US,D,20111013,000000,32.4914,32.8766,32.3365,32.6095,63647.32850235395,0
+FNV.US,D,20111014,000000,33.0503,33.2627,32.5827,32.7545,84138.24099071222,0
+FNV.US,D,20111017,000000,32.8498,32.9839,32.2997,32.4327,98879.9336361914,0
+FNV.US,D,20111018,000000,31.8271,32.7028,31.574,32.4914,160983.1917077179,0
+FNV.US,D,20111019,000000,32.6174,33.0433,32.1816,32.2997,198152.68362464168,0
+FNV.US,D,20111020,000000,32.2243,33.2539,31.986,33.094,281069.16503767436,0
+FNV.US,D,20111021,000000,33.4911,33.8565,33.241,33.2598,280117.340799499,0
+FNV.US,D,20111024,000000,33.4703,34.1792,33.4703,34.1792,223355.37789734328,0
+FNV.US,D,20111025,000000,34.1226,35.2812,33.6093,34.8205,303424.44436717365,0
+FNV.US,D,20111026,000000,35.9195,35.9195,34.6548,34.8315,175055.0821115165,0
+FNV.US,D,20111027,000000,35.7548,35.7737,35.0508,35.2653,150157.57592788595,0
+FNV.US,D,20111028,000000,35.0926,35.5324,34.9466,35.4242,100367.59966771607,0
+FNV.US,D,20111031,000000,34.9526,35.2614,34.5157,34.5813,57471.04677906421,0
+FNV.US,D,20111101,000000,33.3304,33.9845,33.0453,33.792,144315.6917147339,0
+FNV.US,D,20111102,000000,34.4036,34.6865,33.9608,34.2397,128857.86464243766,0
+FNV.US,D,20111103,000000,34.6855,35.2495,34.1316,35.0926,114549.27720585548,0
+FNV.US,D,20111104,000000,34.9913,36.0973,34.7759,35.8005,146058.18476451823,0
+FNV.US,D,20111107,000000,36.0943,37.0515,35.9822,36.8787,103576.60709928628,0
+FNV.US,D,20111108,000000,37.0008,37.1557,36.4061,36.9294,95198.53936048626,0
+FNV.US,D,20111109,000000,36.4329,37.0872,35.9632,36.4329,159646.6088886074,0
+FNV.US,D,20111110,000000,36.7814,36.9661,36.1449,36.5143,126040.6663417121,0
+FNV.US,D,20111111,000000,36.556,37.1031,36.4855,37.1031,85474.8238098267,0
+FNV.US,D,20111114,000000,36.9819,37.0425,36.4855,36.5828,76711.9974900906,0
+FNV.US,D,20111115,000000,36.5729,36.684,35.7816,36.3217,102849.39323689372,0
+FNV.US,D,20111116,000000,36.1718,36.5729,35.8312,35.9921,160925.78008701693,0
+FNV.US,D,20111117,000000,35.7816,36.0586,35.1462,35.4957,158828.74509877435,0
+FNV.US,D,20111118,000000,35.6157,35.7816,35.4153,35.4857,128553.68377478082,0
+FNV.US,D,20111121,000000,34.9983,35.6227,34.9189,35.3179,208578.43250230514,0
+FNV.US,D,20111122,000000,35.6574,37.7663,35.6574,37.4526,247099.6155595728,0
+FNV.US,D,20111123,000000,35.4609,35.5553,34.6418,35.2316,206057.35729789257,0
+FNV.US,D,20111125,000000,35.0221,35.6933,35.0221,35.2137,94516.65046181294,0
+FNV.US,D,20111128,000000,35.8928,35.9385,35.2554,35.4857,149968.21830167112,0
+FNV.US,D,20111129,000000,35.5056,35.9385,35.2812,35.6307,65162.18951210977,0
+FNV.US,D,20111130,000000,36.4319,36.8916,36.0348,36.8817,169321.97781130107,0
+FNV.US,D,20111201,000000,36.7635,37.2609,36.5659,36.8995,139047.92370873177,0
+FNV.US,D,20111202,000000,36.9928,37.0365,35.578,35.9117,277888.3598057526,0
+FNV.US,D,20111205,000000,36.1112,36.4419,35.2554,35.5324,184020.35993588943,0
+FNV.US,D,20111206,000000,35.459,36.0437,35.2981,35.8481,276457.0981735347,0
+FNV.US,D,20111207,000000,35.7747,36.0536,35.729,35.9931,203702.47362714767,0
+FNV.US,D,20111208,000000,35.7647,36.5431,35.2912,35.3001,297416.3686203539,0
+FNV.US,D,20111209,000000,35.3081,35.6854,35.0748,35.4063,140864.95114330898,0
+FNV.US,D,20111212,000000,34.8821,35.1203,34.5018,34.8116,249536.0841650302,0
+FNV.US,D,20111213,000000,34.7332,34.8295,32.9034,33.238,266059.5514955296,0
+FNV.US,D,20111214,000000,32.4924,33.1149,32.2928,32.5569,443114.9753393528,0
+FNV.US,D,20111215,000000,32.9869,32.9869,31.9612,32.1657,377301.11357104057,0
+FNV.US,D,20111216,000000,32.407,33.4176,32.407,33.095,239762.00754357222,0
+FNV.US,D,20111219,000000,33.4186,33.4554,32.1141,32.2163,176103.59960563778,0
+FNV.US,D,20111220,000000,32.6194,33.2966,32.5937,33.228,294322.1844302157,0
+FNV.US,D,20111221,000000,33.3304,33.6351,33.2579,33.4803,227790.17379226894,0
+FNV.US,D,20111222,000000,33.1238,33.5278,32.9123,32.9869,138581.58019309424,0
+FNV.US,D,20111223,000000,33.0433,33.2092,32.6851,32.9749,116960.56527591721,0
+FNV.US,D,20111227,000000,32.9769,32.9769,31.8093,31.8271,175553.65671246932,0
+FNV.US,D,20111228,000000,32.6364,32.9669,32.1062,32.5291,977637.3086291199,0
+FNV.US,D,20111229,000000,32.4854,33.4991,32.392,33.4991,195247.8570607283,0
+FNV.US,D,20111230,000000,33.7155,33.7155,33.0364,33.1734,157407.55568070873,0
+FNV.US,D,20120103,000000,33.9151,34.1483,33.3462,33.6093,223541.71385930543,0
+FNV.US,D,20120104,000000,33.6004,34.5853,33.5517,34.3947,384631.6710371415,0
+FNV.US,D,20120105,000000,34.2299,34.762,33.8704,34.5853,224343.4621065009,0
+FNV.US,D,20120106,000000,34.7431,34.8364,34.5445,34.6588,143813.08822812416,0
+FNV.US,D,20120109,000000,34.762,35.032,34.6408,34.8027,121966.45571374008,0
+FNV.US,D,20120110,000000,35.2395,35.3259,34.6935,34.7173,197952.24656285034,0
+FNV.US,D,20120111,000000,34.8087,34.9883,34.3827,34.8871,298691.5109330865,0
+FNV.US,D,20120112,000000,35.1085,35.3766,34.9436,35.1502,195536.92960714173,0
+FNV.US,D,20120113,000000,34.8116,35.032,34.5018,34.8027,403106.12625055044,0
+FNV.US,D,20120117,000000,35.4679,35.595,34.758,34.9883,228140.68684506026,0
+FNV.US,D,20120118,000000,34.7252,35.1015,34.5941,34.8454,143448.4740755137,0
+FNV.US,D,20120119,000000,34.9983,35.4252,34.9983,35.3179,206755.36173923255,0
+FNV.US,D,20120120,000000,35.2614,35.9921,35.0816,35.9455,270105.55992384325,0
+FNV.US,D,20120123,000000,35.9752,37.4575,35.8671,36.9184,232493.8978052734,0
+FNV.US,D,20120124,000000,36.8013,36.9431,36.5511,36.7208,167244.0800299688,0
+FNV.US,D,20120125,000000,36.4597,37.6332,36.2968,37.3275,146616.1854290105,0
+FNV.US,D,20120126,000000,37.8139,38.8724,37.7534,38.7541,266068.6164882777,0
+FNV.US,D,20120127,000000,38.6976,39.6279,38.6171,39.3409,304502.1712823575,0
+FNV.US,D,20120130,000000,38.6519,39.0957,38.2498,39.0014,161171.54211252852,0
+FNV.US,D,20120131,000000,39.597,40.0795,39.0728,39.4451,142896.51673950674,0
+FNV.US,D,20120201,000000,39.6656,40.6078,39.2565,40.4688,212173.20573622466,0
+FNV.US,D,20120202,000000,40.4062,40.5581,39.6279,39.9524,196950.06125387351,0
+FNV.US,D,20120203,000000,39.9704,40.023,38.3928,38.3928,371192.315682628,0
+FNV.US,D,20120206,000000,38.1704,38.1704,37.6402,38.085,153856.092967671,0
+FNV.US,D,20120207,000000,38.3133,38.3828,37.0455,37.8218,281711.7723011218,0
+FNV.US,D,20120208,000000,38.0254,38.1158,37.0197,37.4406,185653.06585132293,0
+FNV.US,D,20120209,000000,37.666,38.3045,37.525,38.224,231604.52129489015,0
+FNV.US,D,20120210,000000,37.6322,38.8921,37.3265,38.6519,296678.07532238483,0
+FNV.US,D,20120213,000000,38.9517,38.9924,38.1614,38.5546,118913.5676016652,0
+FNV.US,D,20120214,000000,38.4871,38.6519,37.3166,38.0095,202872.52318031384,0
+FNV.US,D,20120215,000000,38.2588,38.7154,37.8467,38.0432,109946.27533445379,0
+FNV.US,D,20120216,000000,37.5607,38.8544,37.2043,38.4782,203281.45507524037,0
+FNV.US,D,20120217,000000,38.7303,38.7303,36.8003,36.8916,222754.0667119592,0
+FNV.US,D,20120221,000000,37.378,38.643,37.1765,38.5823,278796.87352304615,0
+FNV.US,D,20120222,000000,38.2318,39.4561,37.8388,39.4223,226364.95548853636,0
+FNV.US,D,20120223,000000,39.4133,40.0408,39.2376,39.5603,164590.05159863818,0
+FNV.US,D,20120224,000000,39.4928,39.746,38.2965,38.5823,195699.09225512244,0
+FNV.US,D,20120227,000000,38.5446,39.2923,38.2965,38.8267,155136.2713874947,0
+FNV.US,D,20120228,000000,39.1145,39.7936,38.9587,39.4928,185805.1562851413,0
+FNV.US,D,20120229,000000,39.6556,40.024,38.3709,38.5416,231743.5178503036,0
+FNV.US,D,20120301,000000,38.7551,39.3498,38.6976,39.1929,257846.668068965,0
+FNV.US,D,20120302,000000,39.0639,39.4451,38.8484,38.9805,181414.67813253173,0
+FNV.US,D,20120305,000000,38.6976,38.8921,37.542,37.8218,302266.1397386915,0
+FNV.US,D,20120306,000000,37.1508,37.3284,36.0447,36.9691,270972.7775630735,0
+FNV.US,D,20120307,000000,36.9441,37.1428,36.2423,36.6791,227890.8959338717,0
+FNV.US,D,20120308,000000,37.1348,37.9937,36.9024,37.6154,393281.6885582711,0
+FNV.US,D,20120309,000000,37.6928,38.634,37.5092,38.2775,166950.9785978885,0
+FNV.US,D,20120312,000000,38.1793,38.357,37.6739,37.7077,162423.51833269387,0
+FNV.US,D,20120313,000000,37.7623,38.1515,37.4327,37.534,269888.00009798,0
+FNV.US,D,20120314,000000,37.3265,37.3265,36.3505,36.7377,314656.9775990937,0
+FNV.US,D,20120315,000000,36.6633,36.8916,36.1449,36.3505,187485.20160714354,0
+FNV.US,D,20120316,000000,36.3892,36.5223,35.8918,36.1371,220225.94095763707,0
+FNV.US,D,20120319,000000,36.2155,36.7566,36.1202,36.2423,295426.0991022195,0
+FNV.US,D,20120320,000000,35.8651,36.279,35.595,36.1449,187332.1039519009,0
+FNV.US,D,20120321,000000,36.2949,36.5411,36.1371,36.3892,220622.78619557287,0
+FNV.US,D,20120322,000000,35.7091,35.999,35.4133,35.9822,290231.858259586,0
+FNV.US,D,20120323,000000,36.3902,36.8469,36.0675,36.6305,251558.5847684799,0
+FNV.US,D,20120326,000000,37.4406,37.805,36.9571,37.2976,188735.16338447042,0
+FNV.US,D,20120327,000000,37.4833,37.8388,36.828,36.9421,142661.8341495516,0
+FNV.US,D,20120328,000000,36.8092,37.0624,36.4419,36.8459,172600.48352058302,0
+FNV.US,D,20120329,000000,36.6692,36.9938,36.1876,36.9005,175927.3358578279,0
+FNV.US,D,20120330,000000,37.1239,37.7971,37.0535,37.525,151422.64602646627,0
+FNV.US,D,20120402,000000,37.3533,37.8855,37.2232,37.6412,123902.33527540616,0
+FNV.US,D,20120403,000000,37.5032,37.9132,36.8469,37.1875,127132.49435671518,0
+FNV.US,D,20120404,000000,36.5342,36.6643,35.3329,35.8481,170639.4234235112,0
+FNV.US,D,20120405,000000,35.9395,35.9395,35.0101,35.179,118079.58826915442,0
+FNV.US,D,20120409,000000,35.0291,35.4321,35.0191,35.2375,158940.54667595366,0
+FNV.US,D,20120410,000000,35.1869,36.3832,34.9626,36.2968,232004.38819706862,0
+FNV.US,D,20120411,000000,36.4429,36.6702,36.0765,36.1798,94930.61846381362,0
+FNV.US,D,20120412,000000,36.1539,37.7196,36.1311,37.3959,152996.93309977456,0
+FNV.US,D,20120413,000000,37.2649,37.5032,36.7487,37.0712,88406.84535198224,0
+FNV.US,D,20120416,000000,36.978,37.2382,36.0368,36.5511,96287.34571124866,0
+FNV.US,D,20120417,000000,36.7585,37.4277,36.6236,36.9264,95622.57957664822,0
+FNV.US,D,20120418,000000,36.9344,37.0712,36.4081,36.5064,78736.51253637476,0
+FNV.US,D,20120419,000000,36.6226,37.1975,36.416,36.5669,83266.99446582004,0
+FNV.US,D,20120420,000000,36.687,37.1975,36.6702,37.0048,115282.53439675344,0
+FNV.US,D,20120423,000000,36.5064,36.839,35.9385,36.0765,224022.1584747822,0
+FNV.US,D,20120424,000000,36.3753,36.9184,36.2165,36.416,110697.66251084786,0
+FNV.US,D,20120425,000000,36.5958,37.8418,36.4597,37.5727,218714.1016121309,0
+FNV.US,D,20120426,000000,37.7564,38.4463,37.7296,38.1823,159483.4390192025,0
+FNV.US,D,20120427,000000,38.641,39.2644,38.4404,39.1662,252125.65042573024,0
+FNV.US,D,20120430,000000,38.8307,39.4521,38.7423,39.2079,245538.42236468953,0
+FNV.US,D,20120501,000000,39.3668,39.5921,39.2119,39.4124,181597.99243026122,0
+FNV.US,D,20120502,000000,38.9388,39.7321,38.9388,39.5385,268188.8175690775,0
+FNV.US,D,20120503,000000,39.5593,39.6089,38.6757,38.8327,303396.2421675152,0
+FNV.US,D,20120504,000000,38.7363,39.0162,38.2935,38.4762,267312.53493710916,0
+FNV.US,D,20120507,000000,38.5853,38.6926,37.808,37.8953,225025.3510051732,0
+FNV.US,D,20120508,000000,37.7394,37.7394,36.3515,36.6573,321630.9786838979,0
+FNV.US,D,20120509,000000,35.9078,38.0939,35.9078,37.387,359076.4492688202,0
+FNV.US,D,20120510,000000,38.0621,38.0621,36.8657,37.0465,171111.81026763408,0
+FNV.US,D,20120511,000000,36.7764,36.8588,36.409,36.4449,241301.0418673125,0
+FNV.US,D,20120514,000000,35.9842,36.139,35.0648,35.1442,265226.5793844431,0
+FNV.US,D,20120515,000000,35.0101,35.6574,33.6013,33.7165,303371.0616321195,0
+FNV.US,D,20120516,000000,33.4991,34.0849,32.816,33.3382,482722.9503045524,0
+FNV.US,D,20120517,000000,33.5607,34.9883,33.4803,34.5734,461943.97249119997,0
+FNV.US,D,20120518,000000,34.9963,35.3329,34.6636,34.7888,278531.9742906242,0
+FNV.US,D,20120521,000000,34.9149,36.1896,34.8602,36.0109,88457.20642278565,0
+FNV.US,D,20120522,000000,35.6754,35.9931,35.1958,35.2882,258371.43042672772,0
+FNV.US,D,20120523,000000,35.1442,36.289,34.2686,36.2273,357018.69591581245,0
+FNV.US,D,20120524,000000,36.6236,36.6722,35.5543,36.1986,248468.42946401858,0
+FNV.US,D,20120525,000000,36.3813,36.4766,36.0169,36.4766,184407.13295965292,0
+FNV.US,D,20120529,000000,37.2182,37.2252,36.1738,36.4449,168344.97303771996,0
+FNV.US,D,20120530,000000,35.7637,36.7407,35.5215,36.2175,174218.08111477306,0
+FNV.US,D,20120531,000000,36.3842,36.7417,35.6923,36.688,216163.81698665576,0
+FNV.US,D,20120601,000000,37.0385,38.9646,36.8916,38.8604,458962.59709966526,0
+FNV.US,D,20120604,000000,38.779,39.7112,38.7045,39.6656,306074.4439128173,0
+FNV.US,D,20120605,000000,39.6725,40.1471,39.2873,39.8463,182724.06597340803,0
+FNV.US,D,20120606,000000,40.4776,41.3107,40.0488,40.8549,375516.31722178863,0
+FNV.US,D,20120607,000000,40.8282,40.8282,38.2785,38.6023,564402.5638186632,0
+FNV.US,D,20120608,000000,38.3619,39.3558,37.9857,38.8891,256645.05291960103,0
+FNV.US,D,20120611,000000,39.057,39.1035,38.0384,38.7363,250408.33791134157,0
+FNV.US,D,20120612,000000,38.9735,40.6028,38.5873,40.4082,455825.1023886352,0
+FNV.US,D,20120613,000000,40.4876,41.9233,40.4369,40.9006,274768.99508020864,0
+FNV.US,D,20120614,000000,41.3821,41.4268,39.9961,40.2752,251897.0111642805,0
+FNV.US,D,20120615,000000,40.0597,40.5849,39.8393,40.3645,561962.0663275389,0
+FNV.US,D,20120618,000000,40.0408,41.2204,40.0408,41.1627,254143.11492209882,0
+FNV.US,D,20120619,000000,41.5728,41.5896,40.9691,41.0943,236314.28863640002,0
+FNV.US,D,20120620,000000,40.9314,40.9791,40.0944,40.4707,298172.7919038291,0
+FNV.US,D,20120621,000000,39.5415,40.3992,39.3052,39.4471,313104.84939693834,0
+FNV.US,D,20120622,000000,39.4541,39.4988,38.619,39.1007,164479.2572428731,0
+FNV.US,D,20120625,000000,38.5416,40.1561,38.5416,39.6367,161682.2033704721,0
+FNV.US,D,20120626,000000,39.7013,39.7708,38.8147,39.5911,126088.00574826081,0
+FNV.US,D,20120627,000000,39.6923,39.7529,39.0152,39.1652,125140.21039575234,0
+FNV.US,D,20120628,000000,38.631,38.7611,37.6253,37.9678,193299.89084206146,0
+FNV.US,D,20120629,000000,39.3052,39.9267,39.2009,39.5752,272613.5412498408,0
+FNV.US,D,20120702,000000,39.6149,40.2057,39.4372,39.9951,105596.0860384833,0
+FNV.US,D,20120703,000000,40.7289,40.9076,40.3903,40.4956,190484.70698417438,0
+FNV.US,D,20120705,000000,40.8282,42.5805,40.5233,41.6195,291554.3399788873,0
+FNV.US,D,20120706,000000,41.1697,41.2204,40.5144,40.9076,191294.5130026836,0
+FNV.US,D,20120709,000000,40.7587,41.6263,40.5413,41.5896,294585.06921980914,0
+FNV.US,D,20120710,000000,41.6949,42.0226,40.8996,41.2739,384484.6167103942,0
+FNV.US,D,20120711,000000,41.2204,41.7396,40.5492,41.129,177316.29419057822,0
+FNV.US,D,20120712,000000,40.5839,42.1049,40.3377,41.829,241073.40982728705,0
+FNV.US,D,20120713,000000,42.0047,42.5249,41.3295,41.6095,133591.805297929,0
+FNV.US,D,20120716,000000,41.6949,41.7496,40.3982,40.6683,239581.71491009544,0
+FNV.US,D,20120717,000000,40.8112,41.1012,40.014,40.4261,246891.12072645762,0
+FNV.US,D,20120718,000000,40.2057,40.703,39.899,40.2405,248622.53434066544,0
+FNV.US,D,20120719,000000,40.4359,40.5919,40.0488,40.1551,272721.31394135323,0
+FNV.US,D,20120720,000000,40.014,40.8044,39.4898,40.0825,318142.97092007654,0
+FNV.US,D,20120723,000000,39.5057,40.2225,39.4809,39.9426,165621.4463286876,0
+FNV.US,D,20120724,000000,40.1014,40.3982,39.3995,39.7599,147027.13176676552,0
+FNV.US,D,20120725,000000,40.3903,41.1945,40.3377,40.9314,256727.6450757177,0
+FNV.US,D,20120726,000000,41.6353,42.0127,40.8471,41.7029,250572.51500216074,0
+FNV.US,D,20120727,000000,42.2132,43.2765,41.9233,43.0977,507498.5826968414,0
+FNV.US,D,20120730,000000,43.0977,43.7918,42.7305,43.6666,391053.71478594886,0
+FNV.US,D,20120731,000000,43.5962,43.8007,42.7125,42.8209,366497.6566623616,0
+FNV.US,D,20120801,000000,42.6967,43.1077,41.8707,42.6788,447073.35550446867,0
+FNV.US,D,20120802,000000,42.2668,43.0113,42.2598,42.3184,350973.35297660634,0
+FNV.US,D,20120803,000000,42.9032,43.2864,42.6878,42.7215,240282.7410156781,0
+FNV.US,D,20120806,000000,42.7215,44.7309,42.7215,43.7044,252655.44889057413,0
+FNV.US,D,20120807,000000,43.2467,43.9715,43.1771,43.4422,331336.5642490684,0
+FNV.US,D,20120808,000000,43.5366,43.6041,42.7662,42.8873,256052.80672694495,0
+FNV.US,D,20120809,000000,42.7384,43.9566,42.2668,42.5101,324405.8736851459,0
+FNV.US,D,20120810,000000,42.7762,42.8119,42.0731,42.1774,161325.64698918542,0
+FNV.US,D,20120813,000000,42.1774,42.232,41.4775,41.969,146992.88623862175,0
+FNV.US,D,20120814,000000,41.4675,41.7733,40.6952,40.8549,255557.25379024484,0
+FNV.US,D,20120815,000000,40.8282,42.4852,40.72,42.1585,247365.52201341896,0
+FNV.US,D,20120816,000000,42.3095,43.6329,42.2668,43.4422,208789.94899967298,0
+FNV.US,D,20120817,000000,43.4422,43.756,43.0273,43.4939,175405.59516430783,0
+FNV.US,D,20120820,000000,43.8722,44.3697,42.8039,43.4245,191798.1237107176,0
+FNV.US,D,20120821,000000,43.7223,43.8444,41.8954,42.0991,585266.1482309608,0
+FNV.US,D,20120822,000000,41.9769,42.8209,41.2204,42.7762,494458.0870230822,0
+FNV.US,D,20120823,000000,43.0442,44.0171,42.8694,43.8822,320831.24487955094,0
+FNV.US,D,20120824,000000,43.9417,43.9417,43.1256,43.3878,231304.36931291022,0
+FNV.US,D,20120827,000000,43.5187,43.5366,42.7572,42.8963,316773.1497942265,0
+FNV.US,D,20120828,000000,43.1344,43.6041,43.0024,43.2378,324519.68970516365,0
+FNV.US,D,20120829,000000,43.3441,43.6041,42.929,43.211,165384.74929591402,0
+FNV.US,D,20120830,000000,43.2944,43.5108,42.7384,43.3261,180895.95910326435,0
+FNV.US,D,20120831,000000,43.7401,45.5789,43.5029,45.4051,462715.5040959086,0
+FNV.US,D,20120904,000000,45.5789,46.5528,45.0517,46.4883,372784.7327414225,0
+FNV.US,D,20120905,000000,46.3781,46.7186,45.6761,46.7117,236669.83779626247,0
+FNV.US,D,20120906,000000,47.2269,48.2367,47.0264,48.1393,483425.99085297354,0
+FNV.US,D,20120907,000000,49.1899,49.3586,47.374,47.7254,483582.11017245887,0
+FNV.US,D,20120910,000000,47.3233,47.4196,45.3515,45.5927,543213.64688897,0
+FNV.US,D,20120911,000000,45.9671,46.1914,45.5431,46.1557,241229.52914677234,0
+FNV.US,D,20120912,000000,47.1565,47.2469,45.8072,46.947,715456.5668068521,0
+FNV.US,D,20120913,000000,46.8656,50.0724,46.6749,48.8571,784771.5302173806,0
+FNV.US,D,20120914,000000,49.6008,51.9171,49.5144,51.7245,682307.9027828462,0
+FNV.US,D,20120917,000000,51.8714,52.1515,50.2005,50.404,401929.6916365822,0
+FNV.US,D,20120918,000000,50.3296,51.233,50.0039,50.9084,298842.5941455007,0
+FNV.US,D,20120919,000000,51.0047,52.2845,50.682,52.1712,310700.61187679623,0
+FNV.US,D,20120920,000000,51.1863,52.0978,50.9858,52.0571,387865.85900411743,0
+FNV.US,D,20120921,000000,52.6101,53.4589,51.9428,53.2723,481876.8843150609,0
+FNV.US,D,20120924,000000,52.619,52.6517,49.8827,49.9205,636642.4982214398,0
+FNV.US,D,20120925,000000,50.136,51.0215,49.4171,49.4519,385963.21774917084,0
+FNV.US,D,20120926,000000,49.0845,50.1905,48.743,49.9642,350178.6552793405,0
+FNV.US,D,20120927,000000,50.5917,51.0752,50.1826,51.0652,407279.0445772868,0
+FNV.US,D,20120928,000000,51.1278,52.0035,51.0572,51.654,411484.1939893485,0
+FNV.US,D,20121001,000000,52.0491,53.3975,52.0491,53.2663,519699.05570959445,0
+FNV.US,D,20121002,000000,53.4212,53.4589,52.5227,52.9139,328788.2940664317,0
+FNV.US,D,20121003,000000,52.8871,53.1442,52.8176,53.0132,227753.91382127668,0
+FNV.US,D,20121004,000000,53.4679,53.9921,53.0926,53.1006,312790.59631511924,0
+FNV.US,D,20121005,000000,53.4779,53.6188,52.896,53.3368,210235.31173172008,0
+FNV.US,D,20121008,000000,52.7958,52.9417,52.2069,52.486,184188.5659123755,0
+FNV.US,D,20121009,000000,52.3709,52.4582,50.2809,50.3464,611905.1402429615,0
+FNV.US,D,20121010,000000,50.0803,51.6629,50.0019,50.9779,484105.8653088174,0
+FNV.US,D,20121011,000000,51.2856,51.2856,50.6144,50.7754,229976.85148652774,0
+FNV.US,D,20121012,000000,50.536,51.6173,50.536,51.2578,212020.10808098203,0
+FNV.US,D,20121015,000000,51.1606,51.4674,50.5807,51.4435,440100.3616410786,0
+FNV.US,D,20121016,000000,51.5716,52.2845,51.5556,51.8467,172136.1544477739,0
+FNV.US,D,20121017,000000,51.9508,53.0936,51.2221,52.8026,297700.4050596862,0
+FNV.US,D,20121018,000000,52.2229,52.5307,50.9232,50.9312,400322.1662565544,0
+FNV.US,D,20121019,000000,50.5629,51.0116,50.0019,50.8368,464987.7956105368,0
+FNV.US,D,20121022,000000,50.8835,51.2043,50.3822,50.7485,383626.464063902,0
+FNV.US,D,20121023,000000,50.2332,50.2909,49.2126,49.8103,311728.98494260304,0
+FNV.US,D,20121024,000000,50.2502,50.2502,49.1422,49.2673,451928.16272988735,0
+FNV.US,D,20121025,000000,50.1081,50.7564,49.4687,49.712,175524.44729140672,0
+FNV.US,D,20121026,000000,49.8807,50.4776,49.7925,50.0525,166031.38544502837,0
+FNV.US,D,20121031,000000,49.9464,50.7941,49.7557,50.4706,254084.6960799736,0
+FNV.US,D,20121101,000000,50.3276,51.2131,50.3186,50.8975,193911.2742416078,0
+FNV.US,D,20121102,000000,50.7564,50.7754,49.5651,49.7478,206716.08010400765,0
+FNV.US,D,20121105,000000,50.0019,50.3822,49.6524,49.9086,116106.4415150919,0
+FNV.US,D,20121106,000000,50.1608,50.1608,49.2126,49.5382,343967.12080648675,0
+FNV.US,D,20121107,000000,51.1268,52.0651,50.5629,51.8644,583932.5870761031,0
+FNV.US,D,20121108,000000,51.5806,52.896,51.2678,52.6449,454089.6598887605,0
+FNV.US,D,20121109,000000,52.7858,52.7858,51.8267,51.9687,299352.24818203005,0
+FNV.US,D,20121112,000000,52.1235,53.1988,52.0035,52.3361,247573.00962512995,0
+FNV.US,D,20121113,000000,52.0114,52.8275,51.9251,52.2319,240284.75545850655,0
+FNV.US,D,20121114,000000,52.5734,52.5912,50.8975,51.0017,282481.289463002,0
+FNV.US,D,20121115,000000,50.8358,50.958,48.9148,49.9691,421010.49414245633,0
+FNV.US,D,20121116,000000,49.9166,50.535,48.9495,49.3873,279163.5021184851,0
+FNV.US,D,20121119,000000,50.5967,51.1249,50.0088,50.9222,286727.73495311703,0
+FNV.US,D,20121120,000000,51.0106,51.4227,50.2232,50.3802,303974.38726033206,0
+FNV.US,D,20121121,000000,50.4834,51.3978,50.3266,51.1844,236221.624266111,0
+FNV.US,D,20121123,000000,50.9928,51.38,50.3346,51.3105,147589.1613169347,0
+FNV.US,D,20121126,000000,51.0732,51.1426,49.9354,50.535,225981.20412902554,0
+FNV.US,D,20121127,000000,50.9679,50.9679,49.9166,49.9851,225660.90771870103,0
+FNV.US,D,20121128,000000,49.1073,50.1508,49.1073,49.7537,304803.3304857517,0
+FNV.US,D,20121129,000000,50.2968,50.2968,49.291,49.3616,226337.76051030224,0
+FNV.US,D,20121130,000000,49.4053,49.9354,49.156,49.4152,216378.35514828633,0
+FNV.US,D,20121203,000000,49.7537,49.7537,47.9012,48.5822,374148.5105387671,0
+FNV.US,D,20121204,000000,47.9993,48.8601,47.9269,48.8433,275193.0352963786,0
+FNV.US,D,20121205,000000,48.89,49.0239,48.2188,48.6308,246231.39069893834,0
+FNV.US,D,20121206,000000,48.4094,49.3,48.4094,48.9495,226391.1432453563,0
+FNV.US,D,20121207,000000,49.3626,49.6614,49.0151,49.3357,136800.81272949924,0
+FNV.US,D,20121210,000000,49.5968,50.126,49.3258,49.845,150751.83656337048,0
+FNV.US,D,20121211,000000,49.845,50.264,49.4767,49.7388,165550.94082956162,0
+FNV.US,D,20121212,000000,50.0595,51.5488,49.9364,51.3929,296322.52616252244,0
+FNV.US,D,20121213,000000,51.0205,51.1456,50.3086,50.6731,450197.7563370937,0
+FNV.US,D,20121214,000000,50.5093,51.3492,50.5093,51.1695,183179.33005346908,0
+FNV.US,D,20121217,000000,51.2151,51.4257,50.4606,51.366,212138.9602080809,0
+FNV.US,D,20121218,000000,51.4961,51.6272,50.3086,50.9173,254186.4254429906,0
+FNV.US,D,20121219,000000,50.5817,50.7951,49.853,49.9175,311956.6169826285,0
+FNV.US,D,20121220,000000,49.5373,50.134,48.9842,49.3457,429743.1038197126,0
+FNV.US,D,20121221,000000,48.9335,50.1598,48.8968,50.0009,274061.9256461406,0
+FNV.US,D,20121224,000000,49.7637,49.9364,49.5284,49.7637,53328.34509480267,0
+FNV.US,D,20121226,000000,49.9274,50.2799,49.3546,49.3804,70062.32170125071,0
+FNV.US,D,20121227,000000,49.6515,50.4776,49.4569,50.0525,255543.15269042563,0
+FNV.US,D,20121228,000000,49.9711,50.3563,49.6961,49.8192,206721.1162110788,0
+FNV.US,D,20121231,000000,49.6614,50.7495,49.6614,50.2412,298622.0126553848,0
+FNV.US,D,20130102,000000,51.1873,51.8744,51.0385,51.1179,334354.1996115953,0
+FNV.US,D,20130103,000000,51.3572,51.3572,49.3546,49.5432,265140.9655640737,0
+FNV.US,D,20130104,000000,49.2116,49.8797,48.9675,49.8093,227134.47265040653,0
+FNV.US,D,20130107,000000,49.7288,49.7735,49.3189,49.3804,205488.2771978238,0
+FNV.US,D,20130108,000000,49.5531,49.9711,49.3546,49.8381,158811.62233469245,0
+FNV.US,D,20130109,000000,49.9612,50.2164,49.5432,49.7388,127189.90597743618,0
+FNV.US,D,20130110,000000,50.0009,50.1895,49.3189,49.6713,239057.95977374693,0
+FNV.US,D,20130111,000000,49.7815,49.8192,49.156,49.5432,163974.63931342488,0
+FNV.US,D,20130114,000000,49.5968,49.9612,49.439,49.5194,123463.18673801281,0
+FNV.US,D,20130115,000000,49.5432,50.0803,49.439,49.9175,127488.04351658764,0
+FNV.US,D,20130116,000000,49.6713,49.9464,49.5432,49.6961,138687.33844177815,0
+FNV.US,D,20130117,000000,49.5531,49.9552,49.156,49.6167,162526.2549171351,0
+FNV.US,D,20130118,000000,49.7815,49.7815,48.6914,48.7351,210924.251180312,0
+FNV.US,D,20130122,000000,48.6914,49.0239,48.0321,48.3538,279276.3109170887,0
+FNV.US,D,20130123,000000,48.0153,48.4918,47.2686,47.4593,367046.5923341159,0
+FNV.US,D,20130124,000000,47.2876,47.3203,46.0713,46.3721,415417.39361905854,0
+FNV.US,D,20130125,000000,46.3077,46.3077,44.9346,45.5421,357125.46138591063,0
+FNV.US,D,20130128,000000,45.1927,45.8856,44.999,45.7725,402059.6231992576,0
+FNV.US,D,20130129,000000,46.0106,47.1704,45.8231,47.1525,292325.87158358586,0
+FNV.US,D,20130130,000000,47.3113,47.9974,47.3113,47.7234,361196.6503496299,0
+FNV.US,D,20130131,000000,47.346,47.7681,46.8884,47.0055,278635.7180964797,0
+FNV.US,D,20130201,000000,47.3033,48.0232,47.2607,47.6718,196858.40410500878,0
+FNV.US,D,20130204,000000,47.5844,48.3469,47.504,48.1205,200564.97891611763,0
+FNV.US,D,20130205,000000,48.2267,48.5643,48.0411,48.2367,300558.89943847514,0
+FNV.US,D,20130206,000000,47.9816,48.4551,47.1157,47.3203,328927.2906218451,0
+FNV.US,D,20130207,000000,47.0055,48.0589,47.0055,47.8226,165295.10658987772,0
+FNV.US,D,20130208,000000,47.6468,47.7333,47.3897,47.5228,95659.84676904266,0
+FNV.US,D,20130211,000000,47.1525,47.2429,46.3165,46.6789,263782.22387381026,0
+FNV.US,D,20130212,000000,46.6789,47.3381,46.67,46.9698,115108.28509178202,0
+FNV.US,D,20130213,000000,46.9798,47.0314,45.701,45.9194,328210.14897361485,0
+FNV.US,D,20130214,000000,45.7625,46.256,45.4905,45.6285,162248.2618062982,0
+FNV.US,D,20130215,000000,45.1192,45.146,42.5189,44.2405,806704.7837735383,0
+FNV.US,D,20130219,000000,43.755,44.0688,43.2238,43.7293,378728.34631760156,0
+FNV.US,D,20130220,000000,42.8466,43.3568,41.8448,41.9927,599994.746998036,0
+FNV.US,D,20130221,000000,41.9927,42.8466,41.6235,41.807,504014.60381868697,0
+FNV.US,D,20130222,000000,41.5956,42.655,41.405,42.5021,326748.67069890007,0
+FNV.US,D,20130225,000000,42.4504,42.9886,42.3819,42.5111,339114.32802389655,0
+FNV.US,D,20130226,000000,42.5189,43.5425,42.0117,43.2338,345404.4257672,0
+FNV.US,D,20130227,000000,42.9419,43.0393,42.2915,42.9419,292274.5032913703,0
+FNV.US,D,20130228,000000,42.6987,43.2238,41.9401,42.4861,352959.59360908385,0
+FNV.US,D,20130301,000000,42.4763,42.5111,41.269,41.3424,296991.32118277973,0
+FNV.US,D,20130304,000000,41.1557,41.2312,39.3399,39.6775,642301.0681368724,0
+FNV.US,D,20130305,000000,39.8433,40.2215,39.4848,39.6299,643188.4302044172,0
+FNV.US,D,20130306,000000,39.896,41.2789,39.5265,41.0595,792252.1636744816,0
+FNV.US,D,20130307,000000,41.0783,41.4119,40.2622,40.8391,592712.536159908,0
+FNV.US,D,20130308,000000,40.8054,41.6056,40.4359,41.0694,342863.206134483,0
+FNV.US,D,20130311,000000,41.2054,41.4537,40.9711,41.114,326648.9557787115,0
+FNV.US,D,20130312,000000,41.4378,42.3015,41.4298,41.9769,454891.4081359359,0
+FNV.US,D,20130313,000000,42.3015,42.4524,41.3692,41.4835,379319.58528883336,0
+FNV.US,D,20130314,000000,41.2392,41.6592,40.72,41.5778,338703.38168614154,0
+FNV.US,D,20130315,000000,41.6413,41.676,39.8046,40.3893,651145.4793913079,0
+FNV.US,D,20130318,000000,40.3893,41.1469,40.3625,40.576,599906.111513424,0
+FNV.US,D,20130319,000000,40.3893,40.8381,39.7797,40.6167,512145.90231054905,0
+FNV.US,D,20130320,000000,39.7549,39.7549,38.0919,39.0113,759906.2551190654,0
+FNV.US,D,20130321,000000,38.8366,39.5087,38.7988,39.4015,408661.95958153176,0
+FNV.US,D,20130322,000000,39.6279,40.2989,39.2436,39.8513,336665.7727614484,0
+FNV.US,D,20130325,000000,39.6755,39.9127,39.2436,39.3379,516334.93617995316,0
+FNV.US,D,20130326,000000,39.3638,39.7122,39.2178,39.6467,233734.79458986223,0
+FNV.US,D,20130327,000000,39.6099,40.2395,39.602,40.2205,252498.32234966458,0
+FNV.US,D,20130328,000000,39.9664,40.3079,39.8513,40.2028,329790.4793754185,0
+FNV.US,D,20130401,000000,40.0894,40.2901,39.463,39.5921,191858.55699568125,0
+FNV.US,D,20130402,000000,39.4015,39.8046,38.7909,38.9954,295891.43539644283,0
+FNV.US,D,20130403,000000,38.9607,39.3826,37.2392,37.5817,608203.6015389338,0
+FNV.US,D,20130404,000000,37.3205,38.4762,36.1886,38.3987,788551.6321918681,0
+FNV.US,D,20130405,000000,38.4235,38.6976,38.0532,38.1833,383962.87601687416,0
+FNV.US,D,20130408,000000,38.1833,38.2726,37.4526,37.6114,215285.519911859,0
+FNV.US,D,20130409,000000,37.539,38.5109,37.514,38.4086,486748.8143045515,0
+FNV.US,D,20130410,000000,38.1654,38.354,36.699,36.8261,434625.10602336546,0
+FNV.US,D,20130411,000000,36.699,36.7695,36.0249,36.1092,430504.56321024895,0
+FNV.US,D,20130412,000000,35.606,35.6397,34.5891,35.2435,599886.9743065137,0
+FNV.US,D,20130415,000000,33.2827,33.6093,30.9972,31.2007,1797960.733169174,0
+FNV.US,D,20130416,000000,32.1299,32.6571,31.3507,31.3674,938201.5685260632,0
+FNV.US,D,20130417,000000,31.2474,31.5273,30.4918,30.6069,1213892.1712019804,0
+FNV.US,D,20130418,000000,30.9793,32.8835,30.748,32.7455,974650.897130504,0
+FNV.US,D,20130419,000000,33.5755,33.7344,32.7258,33.2827,1338967.9194271122,0
+FNV.US,D,20130422,000000,33.93,34.4571,33.5924,34.4214,674136.3154343349,0
+FNV.US,D,20130423,000000,34.4046,34.5891,34.0689,34.2646,1000472.0253526515,0
+FNV.US,D,20130424,000000,34.6368,36.7437,34.5734,36.6722,619592.2540903391,0
+FNV.US,D,20130425,000000,37.3006,39.2366,37.2162,38.3015,1086759.6768452353,0
+FNV.US,D,20130426,000000,38.4682,38.7482,37.5677,37.7355,613009.0549149653,0
+FNV.US,D,20130429,000000,38.2736,38.4682,37.4356,37.4704,555945.9328094055,0
+FNV.US,D,20130430,000000,37.382,38.5356,36.7883,38.5278,510617.94742238533,0
+FNV.US,D,20130501,000000,37.7057,38.5029,37.4963,37.9747,469006.6090606263,0
+FNV.US,D,20130502,000000,38.3252,38.5278,37.522,37.938,504808.29429453856,0
+FNV.US,D,20130503,000000,38.2358,38.3352,37.2382,37.6988,884002.9841277775,0
+FNV.US,D,20130506,000000,37.6551,37.8835,37.4178,37.6551,467459.5169655622,0
+FNV.US,D,20130507,000000,37.3106,37.93,36.8797,37.8566,484461.41446867987,0
+FNV.US,D,20130508,000000,38.6797,39.0291,37.8318,38.8297,455787.83519623877,0
+FNV.US,D,20130509,000000,38.6171,39.7152,38.1941,38.5536,611501.2444551161,0
+FNV.US,D,20130510,000000,37.7801,37.9023,36.6653,37.6382,580002.4091106256,0
+FNV.US,D,20130513,000000,37.4456,37.53,37.0981,37.2916,240925.34827912552,0
+FNV.US,D,20130514,000000,36.9829,37.3006,36.424,36.5521,435600.0963541081,0
+FNV.US,D,20130515,000000,36.2036,36.4339,35.4013,35.727,525157.1885632357,0
+FNV.US,D,20130516,000000,35.3189,35.8938,34.7103,35.6844,678508.6636014584,0
+FNV.US,D,20130517,000000,35.2505,35.2505,34.058,34.357,651097.1327633349,0
+FNV.US,D,20130520,000000,34.1018,36.277,33.7017,36.004,458336.10537886544,0
+FNV.US,D,20130521,000000,35.0191,36.1946,34.8682,35.5274,636469.2561378726,0
+FNV.US,D,20130522,000000,35.8848,37.1338,35.7091,36.4687,595104.6870230595,0
+FNV.US,D,20130523,000000,36.7327,37.1865,36.6413,36.689,484406.0172907973,0
+FNV.US,D,20130524,000000,36.6493,37.0792,36.0805,36.3217,258738.0590221767,0
+FNV.US,D,20130528,000000,36.5679,36.6811,35.9951,36.0229,566037.2841769352,0
+FNV.US,D,20130529,000000,36.2483,37.1418,35.8094,36.9928,390029.37060580903,0
+FNV.US,D,20130530,000000,37.3632,38.3649,37.3006,37.9122,421052.79744193394,0
+FNV.US,D,20130531,000000,37.6392,37.7554,36.3038,36.9024,473496.80213342444,0
+FNV.US,D,20130603,000000,37.1149,38.4096,36.7605,38.2935,386973.4608294815,0
+FNV.US,D,20130604,000000,37.8845,37.9212,37.2152,37.6551,323475.2010967093,0
+FNV.US,D,20130605,000000,37.6819,38.1951,37.4704,37.8477,325808.9331177154,0
+FNV.US,D,20130606,000000,38.0869,38.619,37.8665,38.3461,322636.18565712735,0
+FNV.US,D,20130607,000000,37.9589,37.9589,36.3982,36.8151,379612.6867209037,0
+FNV.US,D,20130610,000000,36.4786,37.0275,36.0229,36.9304,249817.09894011982,0
+FNV.US,D,20130611,000000,36.414,36.5769,34.9397,35.0261,485532.09083395416,0
+FNV.US,D,20130612,000000,34.9754,35.1869,34.0085,34.892,519207.5316585612,0
+FNV.US,D,20130613,000000,34.9397,35.3696,34.5058,35.2475,571982.9121959427,0
+FNV.US,D,20130614,000000,35.5166,35.6824,34.8831,34.9109,300672.7154584829,0
+FNV.US,D,20130617,000000,34.892,35.0449,34.5406,34.9297,261665.0444572531,0
+FNV.US,D,20130618,000000,34.7927,34.8027,32.7862,32.8399,435957.659956809,0
+FNV.US,D,20130619,000000,33.0344,33.3759,31.704,31.8321,519117.88895252487,0
+FNV.US,D,20130620,000000,29.9606,30.4918,28.9519,29.0661,1220573.0708546943,0
+FNV.US,D,20130621,000000,29.1108,29.7392,28.4108,29.3302,969231.0386906735,0
+FNV.US,D,20130624,000000,28.6928,29.0274,28.0743,28.4555,646314.8454798807,0
+FNV.US,D,20130625,000000,28.6561,29.3769,28.6471,29.3679,558570.7518196634,0
+FNV.US,D,20130626,000000,28.1358,29.0105,27.9323,28.6213,748475.2992681925,0
+FNV.US,D,20130627,000000,28.8625,29.914,28.6143,29.3064,1168130.0733846282,0
+FNV.US,D,20130628,000000,29.0681,31.7399,28.7821,31.7299,1021544.1045980643,0
+FNV.US,D,20130701,000000,31.9245,32.5937,31.6435,32.1499,447801.5765882754,0
+FNV.US,D,20130702,000000,31.849,32.0039,30.7768,31.3585,576842.7555284426,0
+FNV.US,D,20130703,000000,31.6335,32.406,31.5661,32.0704,253334.31612500377,0
+FNV.US,D,20130705,000000,30.6973,30.8294,29.6955,30.2088,510104.26450018905,0
+FNV.US,D,20130708,000000,30.3895,30.6616,29.9417,30.0143,286226.1386879115,0
+FNV.US,D,20130709,000000,30.4918,30.7241,30.2168,30.5792,265201.39884903736,0
+FNV.US,D,20130710,000000,31.0061,32.1012,30.7152,31.5998,620769.6959257215,0
+FNV.US,D,20130711,000000,33.6053,33.6053,32.7655,33.3304,564262.5600418256,0
+FNV.US,D,20130712,000000,33.0663,33.236,32.3573,32.6581,479089.90265682223,0
+FNV.US,D,20130715,000000,32.8081,33.4921,32.5708,33.4574,509420.36115868826,0
+FNV.US,D,20130716,000000,33.6777,35.2475,33.3304,35.2028,452522.42336536176,0
+FNV.US,D,20130717,000000,35.2306,35.8401,33.7572,33.7741,641958.6128554149,0
+FNV.US,D,20130718,000000,34.0542,34.5048,33.3919,33.9091,476316.0148769885,0
+FNV.US,D,20130719,000000,34.2099,35.1591,33.9369,35.0965,415817.26052123704,0
+FNV.US,D,20130722,000000,36.4349,39.0311,36.1956,38.767,1118193.0427977007,0
+FNV.US,D,20130723,000000,38.7016,40.1888,38.5366,40.0388,774835.2909479319,0
+FNV.US,D,20130724,000000,39.5832,39.6189,38.1554,38.6013,934524.203136027,0
+FNV.US,D,20130725,000000,38.3908,39.3816,38.3908,39.0967,342645.64630860975,0
+FNV.US,D,20130726,000000,38.6916,39.3111,38.22,38.8991,300925.52803392406,0
+FNV.US,D,20130729,000000,38.8694,38.8694,37.9737,38.4414,341016.96927884314,0
+FNV.US,D,20130730,000000,38.228,38.5288,37.4336,38.3809,546946.4094568987,0
+FNV.US,D,20130731,000000,38.2925,38.7184,37.2013,37.4336,596967.0394213569,0
+FNV.US,D,20130801,000000,37.7404,37.812,36.287,36.417,564734.9468859684,0
+FNV.US,D,20130802,000000,35.9315,36.2691,35.5354,35.6544,442086.60227354604,0
+FNV.US,D,20130805,000000,35.6197,35.9951,35.168,35.592,137405.145579136,0
+FNV.US,D,20130806,000000,35.5354,35.7538,34.0342,34.2289,394577.9825207524,0
+FNV.US,D,20130807,000000,33.9707,34.6568,33.791,34.2726,324244.71825857944,0
+FNV.US,D,20130808,000000,34.6995,36.3684,34.4214,36.1082,537862.2795054369,0
+FNV.US,D,20130809,000000,36.2423,37.3592,35.3904,37.0325,370152.8631812548,0
+FNV.US,D,20130812,000000,37.9291,38.9259,37.9013,38.4871,608395.9808294014,0
+FNV.US,D,20130813,000000,38.5556,38.9259,37.3235,37.9003,295951.8686814065,0
+FNV.US,D,20130814,000000,37.9648,39.5852,37.6154,39.3638,505283.70280292415,0
+FNV.US,D,20130815,000000,39.2526,41.6919,38.9508,41.4358,956803.9408592992,0
+FNV.US,D,20130816,000000,41.6155,41.9243,40.6892,41.0923,560173.2410926202,0
+FNV.US,D,20130819,000000,41.0923,41.7923,40.7617,40.8074,607509.6259832707,0
+FNV.US,D,20130820,000000,40.5919,41.9431,40.0677,41.7089,456170.57933433534,0
+FNV.US,D,20130821,000000,41.3127,41.6225,40.0757,40.1044,692061.8349759796,0
+FNV.US,D,20130822,000000,40.2523,40.6097,39.9773,40.1044,501240.71603884315,0
+FNV.US,D,20130823,000000,40.2008,41.2749,39.9773,41.128,624398.7146877949,0
+FNV.US,D,20130826,000000,41.411,42.369,41.0347,41.9332,639178.6817470856,0
+FNV.US,D,20130827,000000,42.7404,43.052,41.2651,41.9243,1320635.4824333694,0
+FNV.US,D,20130828,000000,41.8954,42.6619,41.6919,41.7733,1015323.5051325127,0
+FNV.US,D,20130829,000000,41.7089,42.0583,40.6346,40.9274,1226118.8319716135,0
+FNV.US,D,20130830,000000,40.3456,40.9483,40.0617,40.3536,873953.9360597254,0
+FNV.US,D,20130903,000000,40.5323,40.9761,40.297,40.4856,610922.0921408951,0
+FNV.US,D,20130904,000000,40.1818,40.6078,39.9048,40.6078,619735.2795314295,0
+FNV.US,D,20130905,000000,40.4319,40.5026,39.1017,39.6536,740907.0375478938,0
+FNV.US,D,20130906,000000,40.5233,40.8699,40.2523,40.6356,537381.8348899701,0
+FNV.US,D,20130909,000000,40.8074,40.8768,39.7906,40.0954,502836.1547618902,0
+FNV.US,D,20130910,000000,39.7043,39.7043,38.3878,38.6171,591292.3539632667,0
+FNV.US,D,20130911,000000,38.5099,38.915,37.3096,38.1803,798257.2177570387,0
+FNV.US,D,20130912,000000,36.5272,37.1318,36.1172,36.6692,807472.28649258,0
+FNV.US,D,20130913,000000,36.5471,38.0155,36.4627,37.9797,552419.6506317734,0
+FNV.US,D,20130916,000000,38.3073,39.1959,38.1068,38.6707,1168924.7710818737,0
+FNV.US,D,20130917,000000,38.8494,39.0004,38.1436,38.9567,716879.7706677462,0
+FNV.US,D,20130918,000000,38.6003,41.6692,38.3789,41.6255,1568679.871681208,0
+FNV.US,D,20130919,000000,41.821,42.4346,41.0843,41.9361,1653930.0851151666,0
+FNV.US,D,20130920,000000,41.1537,41.7506,39.9167,40.0329,10153880.680253027,0
+FNV.US,D,20130923,000000,39.889,40.5849,39.4382,39.5842,1611711.3922396083,0
+FNV.US,D,20130924,000000,39.2863,39.9247,38.9845,39.6686,717226.2548348706,0
+FNV.US,D,20130925,000000,39.7241,41.4218,39.7241,40.5929,913456.1527762511,0
+FNV.US,D,20130926,000000,40.5849,41.0277,39.2327,39.3369,857279.3855168319,0
+FNV.US,D,20130927,000000,39.737,40.6157,39.6447,40.021,428608.97250522196,0
+FNV.US,D,20130930,000000,39.7241,40.5154,39.5087,40.3258,537323.416047845,0
+FNV.US,D,20131001,000000,39.3111,40.1411,38.5346,38.7413,800362.310516605,0
+FNV.US,D,20131002,000000,39.049,39.4551,38.6996,38.8981,767612.5061733634,0
+FNV.US,D,20131003,000000,39.0113,39.3687,38.5139,38.5763,645549.3572036675,0
+FNV.US,D,20131004,000000,38.6747,38.762,37.9728,38.3192,471029.10966407595,0
+FNV.US,D,20131007,000000,38.62,39.3161,38.4881,39.2366,647178.034233444,0
+FNV.US,D,20131008,000000,39.459,39.6447,37.5955,37.9271,666709.0647122981,0
+FNV.US,D,20131009,000000,37.6243,38.6747,37.0365,38.2458,672757.429315747,0
+FNV.US,D,20131010,000000,37.9797,38.352,37.5837,37.6739,784044.3163549881,0
+FNV.US,D,20131011,000000,36.831,36.9214,35.8312,36.4726,847089.3264505377,0
+FNV.US,D,20131014,000000,36.7844,37.0971,35.9862,36.1856,414248.00955501996,0
+FNV.US,D,20131015,000000,35.9038,37.6511,35.6524,37.6144,644906.74994023,0
+FNV.US,D,20131016,000000,37.4635,37.667,36.5481,36.7655,505163.84345441096,0
+FNV.US,D,20131017,000000,38.3819,39.0202,38.0264,38.4523,715207.7831170778,0
+FNV.US,D,20131018,000000,38.3262,38.7363,37.9728,38.1366,487934.31391125784,0
+FNV.US,D,20131021,000000,38.355,39.0828,38.1554,38.9189,283324.3337882408,0
+FNV.US,D,20131022,000000,39.4153,40.983,39.4153,40.3765,919709.9905485824,0
+FNV.US,D,20131023,000000,40.0478,40.3864,38.8634,39.1552,686899.8252186715,0
+FNV.US,D,20131024,000000,39.8513,41.0436,39.8513,40.7497,736005.8981373406,0
+FNV.US,D,20131025,000000,40.2145,40.9453,39.8612,40.6783,748077.4468088325,0
+FNV.US,D,20131028,000000,40.9026,41.6682,40.3139,40.72,418965.83466784365,0
+FNV.US,D,20131029,000000,40.6593,41.4527,40.1291,40.3864,1118721.8340410704,0
+FNV.US,D,20131030,000000,41.0823,41.3315,39.5901,41.0535,853005.7450484828,0
+FNV.US,D,20131031,000000,40.1898,40.6603,39.6447,40.0737,715762.7621173373,0
+FNV.US,D,20131101,000000,39.6447,39.746,38.7363,38.9288,595412.8967763631,0
+FNV.US,D,20131104,000000,39.2197,40.0478,38.9696,39.9396,791346.6716214307,0
+FNV.US,D,20131105,000000,39.6447,39.6447,38.2935,38.7521,567969.1348529344,0
+FNV.US,D,20131106,000000,38.9875,40.7497,38.5476,40.1818,603006.3390320577,0
+FNV.US,D,20131107,000000,39.6636,40.4489,38.7273,38.8724,566443.1944076091,0
+FNV.US,D,20131108,000000,38.4186,39.4253,37.7673,39.3071,634094.2280388031,0
+FNV.US,D,20131111,000000,39.2197,39.7102,38.5943,39.6735,488387.56354849035,0
+FNV.US,D,20131112,000000,39.5474,40.1391,38.2438,38.5744,669835.4799877516,0
+FNV.US,D,20131113,000000,38.5199,39.0431,38.1436,38.6529,442351.50150596804,0
+FNV.US,D,20131114,000000,38.7104,39.6069,38.637,39.469,609185.6424195961,0
+FNV.US,D,20131115,000000,39.4343,39.6914,39.1285,39.1722,447347.31972963864,0
+FNV.US,D,20131118,000000,39.1374,39.3678,38.788,39.191,723573.7641988951,0
+FNV.US,D,20131119,000000,38.9438,39.5652,38.7353,38.8714,496869.3750931439,0
+FNV.US,D,20131120,000000,38.4513,38.5456,36.7814,37.0138,966851.9817059371,0
+FNV.US,D,20131121,000000,36.7536,36.8549,35.9435,36.6821,817691.5549799367,0
+FNV.US,D,20131122,000000,36.709,37.0742,35.9255,36.0675,621329.7110330523,0
+FNV.US,D,20131125,000000,35.5363,36.3287,35.0141,36.0765,719190.336596195,0
+FNV.US,D,20131126,000000,35.8878,35.9078,34.6528,34.9655,987340.8797514619,0
+FNV.US,D,20131127,000000,35.0965,35.6854,34.7481,35.1502,540920.203724603,0
+FNV.US,D,20131129,000000,35.7965,36.5193,35.6167,36.0546,254290.1692488461,0
+FNV.US,D,20131202,000000,35.2902,35.3349,33.4088,33.7483,946172.7188127731,0
+FNV.US,D,20131203,000000,34.0889,34.347,33.0176,33.7126,918573.8447912632,0
+FNV.US,D,20131204,000000,34.0272,35.1611,33.8912,34.6448,1061514.679273006,0
+FNV.US,D,20131205,000000,33.8912,33.929,32.9918,33.5557,1408923.4756582195,0
+FNV.US,D,20131206,000000,35.5623,35.5623,33.1238,33.4078,1346457.617876891,0
+FNV.US,D,20131209,000000,33.6679,34.2863,33.4723,34.194,829914.1868638528,0
+FNV.US,D,20131210,000000,35.1611,35.9642,35.1611,35.732,774104.0481998726,0
+FNV.US,D,20131211,000000,35.6694,36.1509,34.9009,35.0718,804760.8464405384,0
+FNV.US,D,20131212,000000,34.3917,35.1889,33.5964,35.1611,858181.85590562,0
+FNV.US,D,20131213,000000,35.1978,35.9195,35.0261,35.5116,753200.1749309258,0
+FNV.US,D,20131216,000000,35.4669,36.4459,35.2236,36.2959,1117989.5840716667,0
+FNV.US,D,20131217,000000,36.0705,36.3237,35.6604,36.1856,657649.1080748278,0
+FNV.US,D,20131218,000000,36.2333,37.1081,35.7408,35.8818,851318.6491765808,0
+FNV.US,D,20131219,000000,35.2325,35.458,34.9199,35.4203,560862.180541202,0
+FNV.US,D,20131220,000000,35.6893,35.6893,35.17,35.3836,1855413.6499628304,0
+FNV.US,D,20131223,000000,35.9742,36.0219,35.2644,35.44,485335.6826578197,0
+FNV.US,D,20131224,000000,35.2048,36.5481,35.2048,36.4627,307074.61477897567,0
+FNV.US,D,20131226,000000,36.9294,37.3046,36.3237,36.5004,301741.3773809287,0
+FNV.US,D,20131227,000000,36.5381,36.9294,36.409,36.7665,376666.5640789269,0
+FNV.US,D,20131230,000000,36.6553,36.7129,35.6069,35.7408,671978.8471611388,0
+FNV.US,D,20131231,000000,35.4669,36.6453,35.3636,36.4002,554234.6636235223,0
+FNV.US,D,20140102,000000,36.8131,37.6362,36.5104,37.3245,709104.0213357565,0
+FNV.US,D,20140103,000000,37.5547,37.8487,36.9144,37.0902,541120.6407863942,0
+FNV.US,D,20140106,000000,37.2589,37.4406,36.9651,37.1985,506698.8488924843,0
+FNV.US,D,20140107,000000,36.7665,36.9829,36.3425,36.9561,469140.5695089586,0
+FNV.US,D,20140108,000000,36.5282,36.9928,36.419,36.6463,502530.96667281917,0
+FNV.US,D,20140109,000000,36.5004,37.2252,36.419,37.0098,621972.3182964998,0
+FNV.US,D,20140110,000000,37.2867,37.9957,37.1616,37.5994,703457.5380773046,0
+FNV.US,D,20140113,000000,37.6799,38.787,37.3423,38.7184,742760.3249534531,0
+FNV.US,D,20140114,000000,38.5536,39.1552,37.7404,37.9122,814057.5001107923,0
+FNV.US,D,20140115,000000,37.7404,38.7433,37.2232,38.6529,471577.038114416,0
+FNV.US,D,20140116,000000,39.0192,39.2644,38.7511,39.2277,552573.7555084403,0
+FNV.US,D,20140117,000000,39.7222,40.2811,39.46,40.2195,1181819.21965028,0
+FNV.US,D,20140121,000000,40.1144,40.9254,39.4352,40.7467,949199.4191680382,0
+FNV.US,D,20140122,000000,40.3903,40.6058,39.6844,39.8253,756777.8254007834,0
+FNV.US,D,20140123,000000,40.2385,41.5976,40.1581,41.4537,1353758.9659219496,0
+FNV.US,D,20140124,000000,41.678,42.4474,41.4537,42.0991,1135019.6837744731,0
+FNV.US,D,20140127,000000,41.804,42.3333,40.4271,40.5164,761142.1157965731,0
+FNV.US,D,20140128,000000,40.6216,41.9104,40.1658,41.6701,649910.6259352145,0
+FNV.US,D,20140129,000000,42.3502,43.9179,42.2955,43.4045,1446645.9321325447,0
+FNV.US,D,20140130,000000,42.7522,43.5743,42.1973,43.3788,833641.9133246904,0
+FNV.US,D,20140131,000000,43.8255,44.2117,43.2725,43.352,991623.5852125491,0
+FNV.US,D,20140203,000000,43.7203,44.5701,42.4673,42.5815,1187616.786121156,0
+FNV.US,D,20140204,000000,42.378,43.9447,42.1973,43.8345,979763.553038425,0
+FNV.US,D,20140205,000000,44.2564,44.5871,43.6091,43.6289,801018.0116584573,0
+FNV.US,D,20140206,000000,43.9844,44.0389,42.5448,42.5994,991055.5123338945,0
+FNV.US,D,20140207,000000,42.8595,44.4967,42.7424,44.2733,927334.6566681679,0
+FNV.US,D,20140210,000000,44.867,45.8469,44.6029,45.6414,1038404.99110294,0
+FNV.US,D,20140211,000000,45.9929,47.0324,45.6504,46.4744,1158866.6580211136,0
+FNV.US,D,20140212,000000,46.7256,46.7981,44.6366,44.8094,871704.8106376645,0
+FNV.US,D,20140213,000000,44.9693,46.7782,44.7647,46.6928,689145.9289764897,0
+FNV.US,D,20140214,000000,47.4255,47.8038,46.1884,46.4814,679724.3798506416,0
+FNV.US,D,20140218,000000,46.9698,47.4344,46.2787,47.0562,799228.1792021242,0
+FNV.US,D,20140219,000000,46.6015,47.369,45.5521,45.7765,660592.2090525518,0
+FNV.US,D,20140220,000000,45.7953,47.8038,45.562,47.6498,1080228.8531835615,0
+FNV.US,D,20140221,000000,47.4414,48.1066,46.6115,47.0562,670245.4191040824,0
+FNV.US,D,20140224,000000,47.5794,47.9626,47.3083,47.6925,467612.61462080484,0
+FNV.US,D,20140225,000000,47.3353,47.3353,46.0902,46.2253,512584.04362653825,0
+FNV.US,D,20140226,000000,45.9929,46.5668,45.5878,45.8559,798644.9980022163,0
+FNV.US,D,20140227,000000,45.8301,46.8338,45.141,45.2056,736655.5559506976,0
+FNV.US,D,20140228,000000,45.1867,46.0643,45.1678,45.8211,690870.292040778,0
+FNV.US,D,20140303,000000,46.9142,47.1485,45.9582,46.0733,633431.4763470411,0
+FNV.US,D,20140304,000000,45.6226,46.0266,44.9326,45.2731,462009.4418832448,0
+FNV.US,D,20140305,000000,45.421,46.4307,45.1132,46.0553,473793.9324511717,0
+FNV.US,D,20140306,000000,46.4307,46.6928,46.1706,46.5191,428578.7558627351,0
+FNV.US,D,20140307,000000,45.7863,46.1884,45.014,45.3743,826197.5398385817,0
+FNV.US,D,20140310,000000,45.5183,45.5183,44.1909,44.4868,770048.9747788007,0
+FNV.US,D,20140311,000000,44.8978,44.8978,44.3954,44.7399,746611.9396484707,0
+FNV.US,D,20140312,000000,45.1519,46.1279,44.8472,45.7883,848415.8370554859,0
+FNV.US,D,20140313,000000,45.8399,47.1326,45.422,47.0869,1295771.2145564584,0
+FNV.US,D,20140314,000000,47.5188,47.8842,46.7454,47.2041,1040307.6323579368,0
+FNV.US,D,20140317,000000,47.0264,47.2319,45.7785,45.8946,694313.9820622933,0
+FNV.US,D,20140318,000000,44.9703,45.5729,44.6932,44.8839,1115777.7258420424,0
+FNV.US,D,20140319,000000,44.4421,44.4421,42.8893,43.0253,1271420.6296018038,0
+FNV.US,D,20140320,000000,42.6123,43.0253,41.9401,42.371,923305.7710039263,0
+FNV.US,D,20140321,000000,43.1434,43.3848,41.8766,42.0921,981895.8407762356,0
+FNV.US,D,20140324,000000,41.4208,41.5886,40.8461,41.117,1213352.3005229742,0
+FNV.US,D,20140325,000000,41.4537,41.7526,41.1687,41.2551,544148.3483630735,0
+FNV.US,D,20140326,000000,41.411,41.6443,40.4349,40.5611,866642.5158005347,0
+FNV.US,D,20140327,000000,40.4429,41.4735,40.3615,41.2451,787459.8041768451,0
+FNV.US,D,20140328,000000,41.3226,42.3164,40.6633,42.0652,785759.6144265382,0
+FNV.US,D,20140331,000000,41.7526,42.1526,40.8034,41.134,877772.3124480235,0
+FNV.US,D,20140401,000000,41.3315,41.7613,40.7,40.8738,538138.2581734355,0
+FNV.US,D,20140402,000000,41.5182,42.2281,41.3415,41.8836,744728.4356004345,0
+FNV.US,D,20140403,000000,41.6263,41.7613,41.1935,41.6622,508203.63768809097,0
+FNV.US,D,20140404,000000,42.7205,42.8386,41.968,42.0921,820660.8437144906,0
+FNV.US,D,20140407,000000,41.8428,42.8992,41.7873,42.371,614052.5363020055,0
+FNV.US,D,20140408,000000,42.9985,43.3201,42.3075,43.2944,756429.3267908206,0
+FNV.US,D,20140409,000000,42.6202,43.7351,42.3532,43.3648,682669.495271214,0
+FNV.US,D,20140410,000000,43.6786,44.0728,42.3075,42.4604,692539.2579271938,0
+FNV.US,D,20140411,000000,42.3442,42.6123,41.2651,41.5609,635738.0133898131,0
+FNV.US,D,20140414,000000,41.9937,42.5845,41.6701,41.9858,699240.3020082621,0
+FNV.US,D,20140415,000000,40.8182,41.411,40.8103,41.3028,899205.9841818141,0
+FNV.US,D,20140416,000000,41.3028,41.7236,40.4152,41.4992,578467.4036725522,0
+FNV.US,D,20140417,000000,41.6263,42.0821,41.3762,41.4835,424829.87775215873,0
+FNV.US,D,20140421,000000,41.2651,41.4992,39.9485,40.7358,592274.3948439189,0
+FNV.US,D,20140422,000000,40.6633,42.0741,40.4062,42.0294,1086690.1785676337,0
+FNV.US,D,20140423,000000,42.1069,43.078,41.6532,42.6123,596447.3131706652,0
+FNV.US,D,20140424,000000,42.3264,43.1614,41.5092,41.824,862505.8574447706,0
+FNV.US,D,20140425,000000,42.1069,42.7949,41.96,42.7652,442554.9602320221,0
+FNV.US,D,20140428,000000,42.5845,42.9617,42.0294,42.5656,542144.9849665242,0
+FNV.US,D,20140429,000000,42.7285,44.173,42.7205,43.5972,590602.4072932604,0
+FNV.US,D,20140430,000000,43.2587,43.4005,42.3809,43.203,647988.8474733676,0
+FNV.US,D,20140501,000000,42.923,43.2587,42.3532,42.5935,583052.2755584678,0
+FNV.US,D,20140502,000000,42.7652,43.7173,42.3809,43.6786,552639.2249004751,0
+FNV.US,D,20140505,000000,44.0112,44.2475,43.2944,43.7451,362547.3342685696,0
+FNV.US,D,20140506,000000,43.8136,44.6108,43.7788,44.5215,744422.2402899492,0
+FNV.US,D,20140507,000000,44.2634,44.4521,43.1941,43.5525,568695.3414939127,0
+FNV.US,D,20140508,000000,43.4105,44.5959,43.3291,44.2634,446367.29329181486,0
+FNV.US,D,20140509,000000,44.2713,44.7499,43.753,44.0191,370099.4804462108,0
+FNV.US,D,20140512,000000,44.5781,44.866,43.8613,44.0012,578451.2881298945,0
+FNV.US,D,20140513,000000,43.9566,44.4251,43.078,43.1524,732278.171676493,0
+FNV.US,D,20140514,000000,43.7351,44.173,43.3648,44.0291,457881.8485202287,0
+FNV.US,D,20140515,000000,43.8702,44.0191,43.2487,43.8315,329414.78578722145,0
+FNV.US,D,20140516,000000,43.8136,43.8136,43.1851,43.211,347103.6082961026,0
+FNV.US,D,20140519,000000,43.5098,43.8613,42.9617,43.2685,207670.92600643577,0
+FNV.US,D,20140520,000000,42.9985,44.2803,42.8615,44.1105,585836.2355524538,0
+FNV.US,D,20140521,000000,43.8225,43.9149,43.2944,43.5972,280515.19325884903,0
+FNV.US,D,20140522,000000,43.8613,44.4788,43.8225,43.9635,340542.5679918718,0
+FNV.US,D,20140523,000000,43.7977,43.9496,43.2884,43.5704,251737.87018054246,0
+FNV.US,D,20140527,000000,42.7562,42.923,41.3226,41.5272,709129.2018711522,0
+FNV.US,D,20140528,000000,41.2551,41.4835,40.717,41.0078,550089.9474964342,0
+FNV.US,D,20140529,000000,40.8828,42.2817,40.6127,41.4041,457386.2955835185,0
+FNV.US,D,20140530,000000,41.4915,41.7873,40.7358,41.7426,536480.3717226061,0
+FNV.US,D,20140602,000000,41.3127,41.4368,40.9613,41.1409,330406.898882046,0
+FNV.US,D,20140603,000000,41.1767,41.6622,40.8103,41.5609,344307.5616451058,0
+FNV.US,D,20140604,000000,41.5708,42.1248,41.117,41.968,372526.8840589101,0
+FNV.US,D,20140605,000000,42.3809,42.6302,41.834,42.3352,302734.4976971675,0
+FNV.US,D,20140606,000000,42.4157,42.4157,41.3762,41.6353,283767.511211301,0
+FNV.US,D,20140609,000000,41.6959,41.7963,41.3951,41.5361,235051.23298064814,0
+FNV.US,D,20140610,000000,41.8697,42.24,41.6452,42.23,299839.74334740633,0
+FNV.US,D,20140611,000000,42.3382,43.3738,42.1378,43.3371,659295.9150900805,0
+FNV.US,D,20140612,000000,43.5098,45.2542,43.4999,45.0944,710707.5178301174,0
+FNV.US,D,20140613,000000,45.013,45.698,44.4738,45.411,650318.5506087268,0
+FNV.US,D,20140616,000000,45.5094,45.698,44.6318,45.1033,512204.3211526743,0
+FNV.US,D,20140617,000000,44.6416,45.6524,44.4987,45.5352,405529.5009775829,0
+FNV.US,D,20140618,000000,45.7883,46.8616,45.5262,46.8516,603282.317700066,0
+FNV.US,D,20140619,000000,47.6886,50.0823,47.4702,49.9711,1223822.3671428736,0
+FNV.US,D,20140620,000000,49.5799,50.2889,49.2742,49.7318,701374.6041888912,0
+FNV.US,D,20140623,000000,49.6911,50.4953,49.5254,50.3752,406551.8307148942,0
+FNV.US,D,20140624,000000,50.7684,50.8408,49.6068,49.6723,526403.1214549057,0
+FNV.US,D,20140625,000000,49.5422,50.4873,49.3834,49.722,342117.8622865843,0
+FNV.US,D,20140626,000000,49.4727,50.7337,49.2286,50.5043,490288.1903605885,0
+FNV.US,D,20140627,000000,50.4736,50.8608,50.0625,50.7167,309014.5232263087,0
+FNV.US,D,20140630,000000,50.3365,51.6977,49.85,51.653,489996.09614994243,0
+FNV.US,D,20140701,000000,52.1375,52.345,50.4873,50.6532,527803.1592232325,0
+FNV.US,D,20140702,000000,51.5616,52.1752,50.9292,51.3562,505661.41083393956,0
+FNV.US,D,20140703,000000,50.9679,51.0662,50.0019,51.0126,227597.79450179136,0
+FNV.US,D,20140707,000000,50.681,51.3472,50.2134,50.7981,404430.6224126702,0
+FNV.US,D,20140708,000000,51.095,51.9667,50.7078,51.9061,611261.5257580999,0
+FNV.US,D,20140709,000000,52.3102,53.1204,52.3102,52.8851,770321.9317825566,0
+FNV.US,D,20140710,000000,53.9494,54.4558,52.4999,52.5882,1287164.5075561805,0
+FNV.US,D,20140711,000000,52.6786,53.7767,52.0769,52.4175,859985.7894617923,0
+FNV.US,D,20140714,000000,51.2191,51.5359,50.5687,51.1377,774319.5935829174,0
+FNV.US,D,20140715,000000,51.0385,51.5428,49.1928,49.3576,1030995.8703663994,0
+FNV.US,D,20140716,000000,49.8242,50.4566,49.3834,50.2889,510789.1750631141,0
+FNV.US,D,20140717,000000,50.7426,51.382,50.3077,50.9035,678321.320418072,0
+FNV.US,D,20140718,000000,50.4397,50.958,50.0108,50.7981,581610.9417120776,0
+FNV.US,D,20140721,000000,50.8955,51.2102,50.1012,51.1199,274052.86065339256,0
+FNV.US,D,20140722,000000,51.0762,51.4554,50.6056,50.9133,277064.45268741413,0
+FNV.US,D,20140723,000000,51.095,51.9409,50.958,51.0851,353671.699150233,0
+FNV.US,D,20140724,000000,50.8408,51.0762,50.532,50.7337,256230.07769617913,0
+FNV.US,D,20140725,000000,50.7337,52.5277,50.5967,51.9667,479575.3833793601,0
+FNV.US,D,20140728,000000,51.796,52.617,51.778,52.4423,381513.3135330118,0
+FNV.US,D,20140729,000000,52.5435,53.1481,51.9488,52.4523,626114.012759345,0
+FNV.US,D,20140730,000000,51.9935,52.1852,51.1646,52.0848,299234.40327635536,0
+FNV.US,D,20140731,000000,51.7692,51.8506,50.6433,50.9382,405007.76028407284,0
+FNV.US,D,20140801,000000,51.2926,51.7413,50.5787,51.0385,426955.1149400597,0
+FNV.US,D,20140804,000000,51.1724,51.2568,49.8769,50.3176,366697.0865027488,0
+FNV.US,D,20140805,000000,50.129,51.1814,49.3655,50.9679,483980.9698532131,0
+FNV.US,D,20140806,000000,51.796,52.8056,51.5091,52.4423,586403.3012096942,0
+FNV.US,D,20140807,000000,52.2119,54.6434,52.0214,54.1152,708439.255201146,0
+FNV.US,D,20140808,000000,54.0298,54.6066,52.5356,52.7144,519454.30090549705,0
+FNV.US,D,20140811,000000,52.6786,53.3179,52.6349,53.2178,240465.04809198336,0
+FNV.US,D,20140812,000000,53.6783,55.2928,53.6783,54.5709,557311.7250495885,0
+FNV.US,D,20140813,000000,54.9383,55.3722,54.6792,54.83,449218.7371206842,0
+FNV.US,D,20140814,000000,52.4343,52.8752,51.4554,52.3361,1722638.7012333202,0
+FNV.US,D,20140815,000000,51.6331,52.6875,51.5964,52.4343,693159.7063194981,0
+FNV.US,D,20140818,000000,52.2289,52.8573,52.0918,52.7332,529412.6990460887,0
+FNV.US,D,20140819,000000,52.6071,52.9218,52.0214,52.47,557367.1222274711,0
+FNV.US,D,20140820,000000,52.4263,53.0132,52.1088,52.3192,616397.347758598,0
+FNV.US,D,20140821,000000,51.6153,52.2119,49.8342,49.9354,1413330.0693534669,0
+FNV.US,D,20140822,000000,50.1369,50.681,49.9156,50.3563,394616.2569345631,0
+FNV.US,D,20140825,000000,50.1369,50.2978,49.444,49.8053,402510.8583936517,0
+FNV.US,D,20140826,000000,50.3941,50.5222,49.9711,50.2134,397514.0329485769,0
+FNV.US,D,20140827,000000,50.4319,50.7882,49.6624,50.1558,342897.4516626167,0
+FNV.US,D,20140828,000000,50.7981,50.8161,50.1369,50.3464,297329.74757858034,0
+FNV.US,D,20140829,000000,50.1369,51.2836,50.1369,50.7078,472971.03255424753,0
+FNV.US,D,20140902,000000,49.85,50.9133,49.7686,49.8867,613844.0414688803,0
+FNV.US,D,20140903,000000,50.0198,50.8795,49.9791,50.6234,1282438.6246720632,0
+FNV.US,D,20140904,000000,50.8955,51.0851,49.0478,49.3387,964654.2245760917,0
+FNV.US,D,20140905,000000,49.8769,50.3176,49.2286,50.2709,512864.0511802036,0
+FNV.US,D,20140908,000000,49.9444,49.9444,48.4253,48.5375,735457.9696870005,0
+FNV.US,D,20140909,000000,48.4154,49.5661,47.9944,49.294,652857.7557986154,0
+FNV.US,D,20140910,000000,48.6337,49.0676,47.9566,48.3687,557993.6139482608,0
+FNV.US,D,20140911,000000,47.9944,48.8433,47.6857,48.7162,540655.304492181,0
+FNV.US,D,20140912,000000,48.2188,48.2387,47.2985,47.7561,600804.5530165454,0
+FNV.US,D,20140915,000000,47.9189,48.326,47.7392,47.909,500546.7404831801,0
+FNV.US,D,20140916,000000,48.0649,48.7788,47.504,48.2287,587095.2623225388,0
+FNV.US,D,20140917,000000,48.4253,48.6675,47.367,47.6241,622732.7704656319,0
+FNV.US,D,20140918,000000,47.367,47.641,46.2291,46.7434,874823.168141794,0
+FNV.US,D,20140919,000000,46.5181,46.7186,45.1549,45.3992,1387916.8658048015,0
+FNV.US,D,20140922,000000,45.1361,45.2086,44.0042,44.3607,1232597.2801195874,0
+FNV.US,D,20140923,000000,45.0904,45.6414,44.2852,45.3992,651336.8514603612,0
+FNV.US,D,20140924,000000,44.9633,44.991,43.8335,44.1144,872985.9962789023,0
+FNV.US,D,20140925,000000,43.7361,45.2086,43.2447,45.0904,733306.5447422997,0
+FNV.US,D,20140926,000000,45.0437,45.2264,44.4917,44.721,453951.67055475124,0
+FNV.US,D,20140929,000000,44.9723,45.4081,44.4311,44.4311,402571.29167861544,0
+FNV.US,D,20140930,000000,44.1144,44.8392,43.6686,44.1958,504677.3555104489,0
+FNV.US,D,20141001,000000,44.4124,44.9822,43.8067,43.8632,761667.88537576,0
+FNV.US,D,20141002,000000,44.2763,44.305,43.1296,43.8822,740146.5853787716,0
+FNV.US,D,20141003,000000,43.0203,43.2258,42.2528,42.2708,1039471.6385825275,0
+FNV.US,D,20141006,000000,42.5656,43.5177,42.1695,43.3451,693000.5653357501,0
+FNV.US,D,20141007,000000,44.1045,44.6455,42.4147,42.6411,966983.9277114309,0
+FNV.US,D,20141008,000000,43.3191,47.2061,43.0917,46.9351,1729435.4313488703,0
+FNV.US,D,20141009,000000,47.0979,47.2439,46.114,47.1783,1362706.1137608765,0
+FNV.US,D,20141010,000000,47.0879,47.7948,45.8757,46.3474,1306578.7003508243,0
+FNV.US,D,20141013,000000,46.7702,48.2902,46.665,46.7991,634272.5062294415,0
+FNV.US,D,20141014,000000,47.5684,49.0399,47.1872,48.3429,1170880.7950718645,0
+FNV.US,D,20141015,000000,48.6249,50.688,47.6578,50.127,1485018.0464202466,0
+FNV.US,D,20141016,000000,49.9503,50.6324,49.0032,49.447,1007419.8386806058,0
+FNV.US,D,20141017,000000,49.304,49.304,47.5684,48.3082,892100.037091496,0
+FNV.US,D,20141020,000000,48.4253,50.2372,47.9477,50.0515,1040170.6502453217,0
+FNV.US,D,20141021,000000,50.5023,50.5767,48.6437,48.7241,812496.306915899,0
+FNV.US,D,20141022,000000,48.2485,48.2834,47.0175,47.2439,878492.4757605066,0
+FNV.US,D,20141023,000000,46.8269,48.2834,46.5826,47.8752,824214.3208703569,0
+FNV.US,D,20141024,000000,47.7125,48.6337,47.4324,48.4353,551873.7366242618,0
+FNV.US,D,20141027,000000,48.2902,48.6249,46.9995,47.0592,730577.9819261861,0
+FNV.US,D,20141028,000000,47.4673,47.5864,46.7266,47.4751,707905.4278506353,0
+FNV.US,D,20141029,000000,47.0264,48.1026,45.7695,45.9025,1021054.5949898696,0
+FNV.US,D,20141030,000000,45.1639,45.2889,43.7273,43.77,1160682.6782342065,0
+FNV.US,D,20141031,000000,41.6979,42.9022,40.7497,42.2708,2474096.3831144613,0
+FNV.US,D,20141103,000000,42.4236,44.2673,42.0254,43.6419,1144904.554751626,0
+FNV.US,D,20141104,000000,43.5267,43.5267,41.5798,41.8369,961458.3110229163,0
+FNV.US,D,20141105,000000,40.8232,42.3422,40.3795,40.6673,1623939.0602305355,0
+FNV.US,D,20141106,000000,41.4745,43.5972,41.1836,42.244,1395627.1457447165,0
+FNV.US,D,20141107,000000,42.7582,45.9502,42.7482,45.6961,1679961.7226133882,0
+FNV.US,D,20141110,000000,45.3247,45.3445,42.9936,43.2745,1209992.20987903,0
+FNV.US,D,20141111,000000,43.6686,46.9152,43.6508,45.8489,1387771.825920933,0
+FNV.US,D,20141112,000000,46.6005,47.2716,45.0258,46.1736,1019557.863965647,0
+FNV.US,D,20141113,000000,46.5081,47.0879,45.1003,45.3703,759682.6519646968,0
+FNV.US,D,20141114,000000,44.7389,47.8752,44.3924,47.4851,1270769.9645669323,0
+FNV.US,D,20141117,000000,47.2716,49.0855,46.7891,48.6964,1215278.1078705383,0
+FNV.US,D,20141118,000000,49.3953,50.9769,49.0955,50.9222,1693718.3527138531,0
+FNV.US,D,20141119,000000,50.688,50.8408,47.8565,48.0927,1506380.205433527,0
+FNV.US,D,20141120,000000,49.0111,50.0248,48.2575,49.4053,883256.6330584846,0
+FNV.US,D,20141121,000000,50.5113,50.8608,48.9178,49.4667,1008127.9153361481,0
+FNV.US,D,20141124,000000,49.0676,49.3417,47.9379,48.3171,712269.7182464349,0
+FNV.US,D,20141125,000000,48.326,50.1071,48.183,49.991,894336.0686351621,0
+FNV.US,D,20141126,000000,50.2542,50.3435,49.438,49.5294,716131.4051556148,0
+FNV.US,D,20141128,000000,46.9628,47.0432,45.01,45.2264,969769.9021482554,0
+FNV.US,D,20141201,000000,46.2003,47.504,45.1549,47.4593,1903530.6314508878,0
+FNV.US,D,20141202,000000,46.117,47.6778,45.8172,47.2528,1254489.237597832,0
+FNV.US,D,20141203,000000,47.6778,49.5452,47.2975,48.8026,888153.743583371,0
+FNV.US,D,20141204,000000,48.8761,49.2573,47.3143,47.5684,730729.0651386004,0
+FNV.US,D,20141205,000000,46.7077,47.3759,45.8608,46.1427,1084648.5407572335,0
+FNV.US,D,20141208,000000,46.6332,47.0859,44.8005,46.4774,892496.882329432,0
+FNV.US,D,20141209,000000,47.7313,48.7847,47.1426,48.058,941686.554625642,0
+FNV.US,D,20141210,000000,48.058,49.285,46.8516,47.214,910790.0376879398,0
+FNV.US,D,20141211,000000,46.4952,47.642,45.8251,45.8698,647384.5146237308,0
+FNV.US,D,20141212,000000,45.7625,46.1954,44.4898,44.5751,831293.0729824408,0
+FNV.US,D,20141215,000000,43.9486,44.8759,41.8687,41.8776,1309082.6527911748,0
+FNV.US,D,20141216,000000,43.5455,43.7491,41.2878,41.7416,1307918.3048342476,0
+FNV.US,D,20141217,000000,41.8607,43.756,41.6522,43.2567,1197032.291918499,0
+FNV.US,D,20141218,000000,44.1006,45.2989,43.3926,45.1172,921167.4399376202,0
+FNV.US,D,20141219,000000,45.0537,45.6901,44.1006,44.2107,5222663.623770021,0
+FNV.US,D,20141222,000000,44.4738,44.8382,42.4861,42.5269,1379346.4187756162,0
+FNV.US,D,20141223,000000,42.4226,43.9894,42.3035,42.4861,600702.8236535284,0
+FNV.US,D,20141224,000000,42.4584,43.9992,42.3323,43.5912,369385.3604622131,0
+FNV.US,D,20141226,000000,44.991,45.562,44.302,45.2184,435106.55786024645,0
+FNV.US,D,20141229,000000,45.1271,45.1271,43.5197,43.7024,562208.8355744848,0
+FNV.US,D,20141230,000000,44.4192,45.7446,44.312,44.6625,628745.8823195127,0
+FNV.US,D,20141231,000000,44.4898,45.2354,44.1373,44.6435,562891.7316945713,0
+FNV.US,D,20150102,000000,43.766,45.3803,43.4215,44.5364,823017.7418280741,0
+FNV.US,D,20150105,000000,45.0904,47.367,44.9166,46.9142,1285947.7840856533,0
+FNV.US,D,20150106,000000,47.1227,48.33,46.8418,47.5874,1385298.090123109,0
+FNV.US,D,20150107,000000,46.67,47.9497,46.4267,46.7325,986569.3481467533,0
+FNV.US,D,20150108,000000,46.7405,47.4146,45.5014,45.8965,725439.1382614352,0
+FNV.US,D,20150109,000000,46.263,47.3857,46.108,47.2806,885560.1484370141,0
+FNV.US,D,20150112,000000,47.7492,49.5899,47.6161,49.1025,1316785.8821812305,0
+FNV.US,D,20150113,000000,49.718,49.8391,46.4774,46.8059,1360639.2954151207,0
+FNV.US,D,20150114,000000,47.4047,47.7869,45.3257,45.9809,1189468.0590839472,0
+FNV.US,D,20150115,000000,47.4146,49.0468,46.1954,48.5523,2370004.0786501807,0
+FNV.US,D,20150116,000000,49.2473,50.4329,48.8394,49.8927,1783496.0264131667,0
+FNV.US,D,20150120,000000,50.3842,52.2696,49.8292,51.7603,1364851.4953769818,0
+FNV.US,D,20150121,000000,52.5167,52.5972,49.4747,50.5897,1488473.823098843,0
+FNV.US,D,20150122,000000,50.8011,51.5964,50.1935,50.2699,933027.4721117542,0
+FNV.US,D,20150123,000000,49.8739,50.0258,48.7927,49.5651,949674.8276764137,0
+FNV.US,D,20150126,000000,48.9238,50.7614,48.6477,50.7187,924881.0652986387,0
+FNV.US,D,20150127,000000,51.3621,53.2495,51.235,53.1054,1449260.6789287606,0
+FNV.US,D,20150128,000000,52.6339,53.2048,50.2879,50.7524,1171755.0632609543,0
+FNV.US,D,20150129,000000,49.3397,50.404,48.0391,49.5741,1117525.2549988276,0
+FNV.US,D,20150130,000000,49.6663,52.4244,49.3496,52.2795,1103206.5953480834,0
+FNV.US,D,20150202,000000,51.4058,53.4033,51.3988,52.6507,1189508.3479406163,0
+FNV.US,D,20150203,000000,51.9428,52.0958,50.4229,51.0335,1069374.0279825667,0
+FNV.US,D,20150204,000000,51.3452,52.8583,50.9084,52.071,873329.458781774,0
+FNV.US,D,20150205,000000,51.8059,52.6061,51.2261,52.0044,714648.7752311613,0
+FNV.US,D,20150206,000000,50.1935,50.2124,48.8115,49.0925,1009368.812120737,0
+FNV.US,D,20150209,000000,49.8927,50.1538,48.6924,49.3943,836792.5019141355,0
+FNV.US,D,20150210,000000,48.5613,48.6924,47.495,47.495,1581900.659988444,0
+FNV.US,D,20150211,000000,47.5139,47.8236,46.1239,46.8516,967347.5346426372,0
+FNV.US,D,20150212,000000,47.8315,48.0133,46.9608,47.4751,829406.5472701619,0
+FNV.US,D,20150213,000000,48.2128,48.886,47.367,47.4851,535626.247961781,0
+FNV.US,D,20150217,000000,46.7405,46.9708,45.3078,45.5183,1020588.2514742421,0
+FNV.US,D,20150218,000000,45.5014,47.7402,45.3615,47.4394,1509084.5949356288,0
+FNV.US,D,20150219,000000,47.2896,47.4146,45.6623,45.8608,1051960.1769202596,0
+FNV.US,D,20150220,000000,46.2253,46.8239,45.6156,45.8172,853274.6731665715,0
+FNV.US,D,20150223,000000,45.6245,46.9142,45.4717,46.8775,802843.0968643584,0
+FNV.US,D,20150224,000000,46.4267,47.2329,46.0088,46.6332,651219.0065546766,0
+FNV.US,D,20150225,000000,46.8616,47.7135,46.7762,47.2329,538214.8070010567,0
+FNV.US,D,20150226,000000,47.7313,48.186,47.5784,48.0302,452898.1169535488,0
+FNV.US,D,20150227,000000,48.2942,48.7381,47.6678,47.8772,607721.1424806487,0
+FNV.US,D,20150302,000000,47.8395,48.5236,47.0859,47.5497,670986.7340663042,0
+FNV.US,D,20150303,000000,47.8842,48.6567,46.6899,46.9608,618433.949461877,0
+FNV.US,D,20150304,000000,46.5438,47.0572,45.7903,46.2797,554198.40365254,0
+FNV.US,D,20150305,000000,46.5518,47.4394,46.0346,46.3155,558822.5571736805,0
+FNV.US,D,20150306,000000,45.2989,45.7625,43.9804,44.3289,1292397.022812695,0
+FNV.US,D,20150309,000000,44.7092,44.9336,43.2567,43.4015,645605.7616029643,0
+FNV.US,D,20150310,000000,43.2755,44.3417,41.9997,42.517,1117399.3523218494,0
+FNV.US,D,20150311,000000,42.374,44.6308,41.8637,44.2961,1240466.7010432903,0
+FNV.US,D,20150312,000000,44.6775,44.8541,42.9092,43.064,1178698.847703362,0
+FNV.US,D,20150313,000000,43.3211,43.6199,42.5528,43.2655,873463.4192301164,0
+FNV.US,D,20150316,000000,43.2169,44.0122,42.8396,43.4115,651065.9088994439,0
+FNV.US,D,20150317,000000,42.8456,44.2326,42.6639,43.8603,964858.69052355,0
+FNV.US,D,20150318,000000,43.4015,45.6811,42.7275,45.0328,1263402.1399085552,0
+FNV.US,D,20150319,000000,44.3687,45.3892,43.9576,44.863,781301.6524390455,0
+FNV.US,D,20150320,000000,45.3346,46.7454,45.3247,46.7286,993275.4283348928,0
+FNV.US,D,20150323,000000,46.9192,47.357,46.1984,47.2876,981643.0282008045,0
+FNV.US,D,20150324,000000,47.1197,47.3033,46.237,46.3087,714593.3780532788,0
+FNV.US,D,20150325,000000,46.667,46.9023,45.6156,45.6721,665216.3625736923,0
+FNV.US,D,20150326,000000,46.6482,47.3033,44.6039,45.1986,783935.5364420515,0
+FNV.US,D,20150327,000000,44.7519,44.8352,43.5753,43.7322,926897.5225736031,0
+FNV.US,D,20150330,000000,43.1751,44.0846,42.9359,43.6646,628792.2145046471,0
+FNV.US,D,20150331,000000,43.5832,44.316,43.3926,44.2425,680127.2684170628,0
+FNV.US,D,20150401,000000,44.6495,45.5262,44.5612,45.3892,1205906.9198154414,0
+FNV.US,D,20150402,000000,45.2344,45.5719,44.3517,45.2254,778886.3354833268,0
+FNV.US,D,20150406,000000,47.0125,47.2786,46.3841,46.8298,784811.8190740198,0
+FNV.US,D,20150407,000000,46.5747,46.5747,45.2433,45.4517,571386.6371176399,0
+FNV.US,D,20150408,000000,45.5719,45.5719,44.3844,44.7796,647117.6009484804,0
+FNV.US,D,20150409,000000,44.2683,44.7439,44.0658,44.6872,586493.9511371447,0
+FNV.US,D,20150410,000000,45.4815,45.7635,44.863,45.2344,462681.25856776483,0
+FNV.US,D,20150413,000000,45.2344,45.4339,44.5125,44.7519,459494.4100073376,0
+FNV.US,D,20150414,000000,44.7519,45.0238,44.2147,44.3944,557804.256322046,0
+FNV.US,D,20150415,000000,44.8352,45.0238,44.0936,44.6495,667571.2462444472,0
+FNV.US,D,20150416,000000,44.9226,45.2433,44.0469,44.3944,892588.5394782866,0
+FNV.US,D,20150417,000000,44.7696,45.2791,44.6138,44.8153,723370.305472841,0
+FNV.US,D,20150420,000000,44.6775,45.9362,44.1036,45.6156,835774.2010625011,0
+FNV.US,D,20150421,000000,45.6156,47.2508,45.3892,46.6282,512357.4188079169,0
+FNV.US,D,20150422,000000,46.4019,46.5081,44.7152,45.0328,1097523.852118649,0
+FNV.US,D,20150423,000000,45.1698,46.2747,44.8541,45.8529,484513.7899823097,0
+FNV.US,D,20150424,000000,45.7098,46.2272,44.7439,44.8819,464321.01503310795,0
+FNV.US,D,20150427,000000,45.3515,46.6849,45.0784,45.2701,796992.1476584583,0
+FNV.US,D,20150428,000000,45.5262,46.9023,45.3703,46.4307,769671.2667477854,0
+FNV.US,D,20150429,000000,46.5568,47.074,46.118,46.8576,645466.7650475508,0
+FNV.US,D,20150430,000000,46.1726,47.3391,45.8002,47.2409,853383.4530794981,0
+FNV.US,D,20150501,000000,48.1334,48.8512,47.6321,48.6427,1148305.9414737339,0
+FNV.US,D,20150504,000000,49.2443,49.3824,48.4908,49.0985,943245.7333776967,0
+FNV.US,D,20150505,000000,49.6753,49.717,49.0131,49.4529,1201298.8818369485,0
+FNV.US,D,20150506,000000,49.8649,50.0992,47.7671,48.1682,1179368.6499450235,0
+FNV.US,D,20150507,000000,48.0788,49.8202,47.9696,49.0062,1785805.5851201313,0
+FNV.US,D,20150508,000000,48.6239,49.0617,48.0311,48.5822,764513.285876134,0
+FNV.US,D,20150511,000000,48.5882,48.9892,48.0788,48.5464,626267.1104145878,0
+FNV.US,D,20150512,000000,48.6665,49.3268,48.6327,49.0429,610969.4315474437,0
+FNV.US,D,20150513,000000,49.5721,50.2719,49.4627,49.7905,827052.6708208213,0
+FNV.US,D,20150514,000000,50.396,51.0762,49.7627,49.9404,810265.3114793242,0
+FNV.US,D,20150515,000000,49.4627,50.1548,49.29,49.5631,892471.7017940262,0
+FNV.US,D,20150518,000000,49.5531,49.9989,49.3179,49.6753,397584.5384476929,0
+FNV.US,D,20150519,000000,49.2543,49.299,48.2525,48.5176,848256.6960717479,0
+FNV.US,D,20150520,000000,48.7053,49.6753,48.5464,49.1342,471566.96590025374,0
+FNV.US,D,20150521,000000,49.0985,49.0985,47.9874,48.0589,532133.2040908784,0
+FNV.US,D,20150522,000000,47.9696,48.4511,47.5487,47.9596,353071.3951862632,0
+FNV.US,D,20150526,000000,47.2121,47.2121,46.4903,46.8199,658972.5970155232,0
+FNV.US,D,20150527,000000,46.7454,46.9113,46.1726,46.8933,434922.2363411027,0
+FNV.US,D,20150528,000000,46.7454,47.2876,46.3562,47.221,700595.0148128588,0
+FNV.US,D,20150529,000000,46.9768,47.6051,46.8656,46.9192,523243.4678727126,0
+FNV.US,D,20150601,000000,47.3391,47.4583,46.394,46.5668,487893.0178331944,0
+FNV.US,D,20150602,000000,47.0225,47.5674,46.7633,47.1833,490934.8265097029,0
+FNV.US,D,20150603,000000,46.8021,47.3391,46.2827,46.6382,459494.4100073376,0
+FNV.US,D,20150604,000000,46.1816,46.5181,45.835,46.0176,817724.7932866663,0
+FNV.US,D,20150605,000000,45.3515,45.6524,44.7339,45.5431,998211.8204950141,0
+FNV.US,D,20150608,000000,45.8618,45.8618,44.5046,45.2164,686286.4273762867,0
+FNV.US,D,20150609,000000,45.564,45.564,43.9774,44.2375,926096.7815478318,0
+FNV.US,D,20150610,000000,45.2791,45.4627,43.8832,44.2097,1395891.0377558044,0
+FNV.US,D,20150611,000000,43.9457,44.2197,43.4859,44.0986,593175.858011303,0
+FNV.US,D,20150612,000000,43.9179,44.0986,43.5406,43.6498,480605.7708879953,0
+FNV.US,D,20150615,000000,43.5485,44.5771,43.3868,44.2475,786294.4489984734,0
+FNV.US,D,20150616,000000,44.0708,44.4658,43.7451,44.302,793074.0563499716,0
+FNV.US,D,20150617,000000,44.1363,45.5808,43.9675,45.5451,821805.0472431337,0
+FNV.US,D,20150618,000000,46.3224,46.3414,45.427,45.7476,722383.2284851077,0
+FNV.US,D,20150619,000000,45.2512,46.0942,44.3289,44.8045,1003602.4695137821,0
+FNV.US,D,20150622,000000,44.1531,44.6278,43.9864,44.3477,503985.3943976243,0
+FNV.US,D,20150623,000000,44.0062,44.8709,43.9357,44.4104,683556.857338759,0
+FNV.US,D,20150624,000000,45.0507,45.3803,44.5771,44.7856,625584.2142944911,0
+FNV.US,D,20150625,000000,44.8809,44.9683,44.0708,44.5185,575874.8157476096,0
+FNV.US,D,20150626,000000,44.2653,44.8233,43.9963,44.5017,611490.1650195397,0
+FNV.US,D,20150629,000000,44.5949,44.7946,43.6229,43.9605,576091.3683520586,0
+FNV.US,D,20150630,000000,43.6666,44.3904,43.3868,43.6131,831992.084645185,0
+FNV.US,D,20150701,000000,43.5406,43.8444,42.6818,42.8913,517644.3240208294,0
+FNV.US,D,20150702,000000,43.0442,43.6409,42.8813,43.4681,749258.9175298818,0
+FNV.US,D,20150706,000000,43.5406,44.5681,43.3668,43.9864,662404.2003800479,0
+FNV.US,D,20150707,000000,43.064,43.064,41.5459,42.6718,1338571.0741891863,0
+FNV.US,D,20150708,000000,42.9826,43.1027,42.0304,42.4514,648420.9454608713,0
+FNV.US,D,20150709,000000,43.0263,43.0263,41.9024,42.1486,643064.5419702472,0
+FNV.US,D,20150710,000000,42.1943,42.1943,41.5539,41.8389,852068.0219101264,0
+FNV.US,D,20150713,000000,41.2601,41.9947,41.1528,41.6472,834914.0339731803,0
+FNV.US,D,20150714,000000,41.6572,41.968,41.2799,41.4635,602406.0350680879,0
+FNV.US,D,20150715,000000,40.997,40.997,40.4668,40.6643,877138.7701773142,0
+FNV.US,D,20150716,000000,40.576,40.7785,39.6407,40.7487,1167480.415571251,0
+FNV.US,D,20150717,000000,40.4479,40.569,39.1374,39.3211,1453616.9115531964,0
+FNV.US,D,20150720,000000,38.3898,38.4086,36.1439,36.284,2892043.9169306406,0
+FNV.US,D,20150721,000000,36.9511,37.8288,36.6593,37.0068,1690038.9728811388,0
+FNV.US,D,20150722,000000,36.2542,37.4546,35.7608,36.8986,1390901.2628606993,0
+FNV.US,D,20150723,000000,37.1328,37.1795,35.6307,36.0477,1728278.1339418024,0
+FNV.US,D,20150724,000000,35.4887,37.3523,34.9665,37.3353,1600615.8411202936,0
+FNV.US,D,20150727,000000,37.1051,38.3629,36.6831,37.2809,2134920.614584167,0
+FNV.US,D,20150728,000000,37.803,37.95,36.7943,37.3989,1183541.56827181,0
+FNV.US,D,20150729,000000,37.4635,37.8556,36.5312,37.4466,1325462.0874591097,0
+FNV.US,D,20150730,000000,36.9334,37.3076,36.1271,36.841,1198183.5459971016,0
+FNV.US,D,20150731,000000,37.4823,37.5797,36.7287,37.1051,1050362.7237544144,0
+FNV.US,D,20150803,000000,36.841,37.0683,35.9822,36.274,548264.8622905231,0
+FNV.US,D,20150804,000000,36.5769,37.3176,36.3832,36.6413,1230957.5236542844,0
+FNV.US,D,20150805,000000,36.9511,37.1518,35.9435,36.1013,1150436.214768726,0
+FNV.US,D,20150806,000000,36.3684,37.4913,35.8411,36.8887,1368468.4274821545,0
+FNV.US,D,20150807,000000,36.8131,38.2875,36.6593,37.1885,1155900.3909508125,0
+FNV.US,D,20150810,000000,37.5895,39.6209,36.7943,39.4143,1568440.152984182,0
+FNV.US,D,20150811,000000,39.871,40.5403,38.1098,40.4309,2026686.615657021,0
+FNV.US,D,20150812,000000,41.0903,43.0343,40.9493,42.9926,2637155.4581607236,0
+FNV.US,D,20150813,000000,42.1764,42.5596,40.5134,40.8232,1745102.760475686,0
+FNV.US,D,20150814,000000,41.4735,41.5619,39.8631,40.3635,1132953.8726501116,0
+FNV.US,D,20150817,000000,41.117,41.5092,40.5492,41.3365,1237619.2861001082,0
+FNV.US,D,20150818,000000,40.5939,41.2401,40.1551,40.7974,968640.8069408559,0
+FNV.US,D,20150819,000000,41.0714,41.968,40.9215,41.6662,1357689.143887427,0
+FNV.US,D,20150820,000000,42.6252,43.7063,42.1009,43.3401,2796559.3266880317,0
+FNV.US,D,20150821,000000,43.6964,43.9357,42.0841,42.371,2146717.1918090647,0
+FNV.US,D,20150824,000000,40.4012,42.9012,39.7351,40.0091,2476603.357219095,0
+FNV.US,D,20150825,000000,40.6455,40.6842,38.634,39.2595,1749365.3215084586,0
+FNV.US,D,20150826,000000,38.7453,38.7453,36.7943,37.0246,1863861.2159793202,0
+FNV.US,D,20150827,000000,36.9868,38.8654,36.701,38.769,1765207.9071616698,0
+FNV.US,D,20150828,000000,38.5706,40.3169,38.5706,39.9337,1147161.7379449906,0
+FNV.US,D,20150831,000000,39.1752,39.8433,38.6162,39.6884,1191734.30727006,0
+FNV.US,D,20150901,000000,39.7261,40.1551,38.9041,38.9318,1037576.0478775906,0
+FNV.US,D,20150902,000000,38.8077,39.4045,38.2051,39.3746,1290611.2192419285,0
+FNV.US,D,20150903,000000,38.762,40.1998,38.5893,38.8366,1149234.599619312,0
+FNV.US,D,20150904,000000,38.643,39.0182,38.1009,38.8654,1032772.6089444177,0
+FNV.US,D,20150908,000000,39.6437,39.6437,38.5883,38.8454,694111.5305576735,0
+FNV.US,D,20150909,000000,38.4315,38.7511,37.8139,37.9728,1730385.2411442273,0
+FNV.US,D,20150910,000000,38.5318,38.5983,37.4307,37.6968,1202827.8439464865,0
+FNV.US,D,20150911,000000,37.3741,37.384,35.9195,37.1528,1551008.171936479,0
+FNV.US,D,20150914,000000,37.1438,38.1158,36.7645,37.4396,1231280.8417288316,0
+FNV.US,D,20150915,000000,37.4655,37.7603,37.1061,37.521,857416.3676294069,0
+FNV.US,D,20150916,000000,38.2368,39.5445,38.1158,39.4998,1266508.4107556539,0
+FNV.US,D,20150917,000000,39.1572,40.5492,38.789,40.1341,1448925.2741971826,0
+FNV.US,D,20150918,000000,40.999,41.1994,39.9584,40.3814,4363520.878633386,0
+FNV.US,D,20150921,000000,39.9028,40.5393,39.472,40.0875,1055384.7297349349,0
+FNV.US,D,20150922,000000,39.3052,39.5633,38.4235,38.6896,763707.5087432817,0
+FNV.US,D,20150923,000000,39.3052,39.6347,38.8851,39.1105,566864.2129595163,0
+FNV.US,D,20150924,000000,39.6923,41.129,39.4362,40.999,1117782.096459956,0
+FNV.US,D,20150925,000000,40.3069,41.2928,40.2881,40.7388,957652.0212916291,0
+FNV.US,D,20150928,000000,39.8582,40.3069,39.3687,39.597,874383.0123829766,0
+FNV.US,D,20150929,000000,39.7847,40.4291,39.2159,39.3776,1124744.0108877595,0
+FNV.US,D,20150930,000000,38.5686,40.5492,38.5318,40.4936,1006467.007220966,0
+FNV.US,D,20151001,000000,40.8421,41.0635,39.2416,39.472,775230.1217430395,0
+FNV.US,D,20151002,000000,40.7686,43.2318,40.6028,43.1524,1556226.5860929736,0
+FNV.US,D,20151005,000000,43.5088,44.2087,42.8833,44.1343,1426732.157515664,0
+FNV.US,D,20151006,000000,44.8729,44.9523,43.6548,44.4758,1389895.0486659652,0
+FNV.US,D,20151007,000000,45.2373,45.2741,43.4085,44.5691,1412071.042583482,0
+FNV.US,D,20151008,000000,44.9713,45.9283,44.0042,44.0599,1896065.10631497,0
+FNV.US,D,20151009,000000,45.4408,45.4687,43.9754,44.99,1316081.834411365,0
+FNV.US,D,20151012,000000,45.4885,45.6711,43.6548,44.0499,639633.9458271367,0
+FNV.US,D,20151013,000000,44.2087,46.1299,43.8037,45.1092,1424028.775234956,0
+FNV.US,D,20151014,000000,46.0396,47.5844,45.7913,47.354,1948244.2117741487,0
+FNV.US,D,20151015,000000,47.492,48.3627,46.4277,47.8405,2340373.639032483,0
+FNV.US,D,20151016,000000,47.7492,48.8254,47.5844,47.9229,1716035.357629662,0
+FNV.US,D,20151019,000000,47.6578,47.8692,46.39,46.6095,1874102.64333783,0
+FNV.US,D,20151020,000000,47.6768,48.7321,46.9311,48.4193,1497347.4437742908,0
+FNV.US,D,20151021,000000,47.4821,47.9329,47.2646,47.361,1130503.3029448548,0
+FNV.US,D,20151022,000000,47.345,48.5335,47.1436,48.3627,848068.3456669473,0
+FNV.US,D,20151023,000000,48.5872,49.1749,47.6031,48.8721,850572.298107278,0
+FNV.US,D,20151026,000000,48.8721,49.1382,48.3906,48.8998,1154423.804354774,0
+FNV.US,D,20151027,000000,48.5335,49.6991,48.5335,49.5154,1137246.6503253109,0
+FNV.US,D,20151028,000000,50.1687,51.0235,48.4481,49.294,1791918.4118943007,0
+FNV.US,D,20151029,000000,48.6318,48.9565,46.7921,47.2836,1377394.4236713026,0
+FNV.US,D,20151030,000000,47.3013,47.7671,46.6095,46.6273,1220954.8077714066,0
+FNV.US,D,20151102,000000,46.251,46.7454,45.8906,46.3314,956532.9982983818,0
+FNV.US,D,20151103,000000,45.6334,46.3711,45.0258,46.2133,1247155.658467358,0
+FNV.US,D,20151104,000000,46.4962,47.37,45.6037,46.0932,1392536.990440325,0
+FNV.US,D,20151105,000000,45.9372,46.0753,44.0876,44.5781,1887477.5365216825,0
+FNV.US,D,20151106,000000,43.0957,43.2218,42.2767,42.6172,1814309.951194682,0
+FNV.US,D,20151109,000000,42.4793,43.4899,42.3611,43.3897,1443136.7727190545,0
+FNV.US,D,20151110,000000,42.6917,43.2318,42.3234,42.645,958956.3730254242,0
+FNV.US,D,20151111,000000,42.7552,43.5088,42.5308,43.2804,902101.7457529894,0
+FNV.US,D,20151112,000000,43.2804,44.4658,42.8833,43.2974,868945.02395766,0
+FNV.US,D,20151113,000000,43.2974,43.9655,42.9022,43.4899,683692.8322299196,0
+FNV.US,D,20151116,000000,43.5356,43.9149,43.057,43.4552,707284.9794583408,0
+FNV.US,D,20151117,000000,43.2507,43.4472,41.7526,42.4236,1005922.1004349891,0
+FNV.US,D,20151118,000000,42.4693,44.0331,42.0642,43.896,995158.9323829392,0
+FNV.US,D,20151119,000000,44.4004,44.8968,43.9049,44.1899,688477.1339562224,0
+FNV.US,D,20151120,000000,44.5017,44.7439,43.0373,43.2974,851983.4153111813,0
+FNV.US,D,20151123,000000,42.9756,43.7024,42.8306,43.2606,767730.3510790381,0
+FNV.US,D,20151124,000000,44.1263,44.4471,43.6548,44.1164,800017.840792309,0
+FNV.US,D,20151125,000000,43.8702,44.9246,43.5088,44.2643,680322.6693717829,0
+FNV.US,D,20151127,000000,43.3441,44.0142,43.1861,43.4899,306460.2097151766,0
+FNV.US,D,20151130,000000,43.6636,44.4658,43.6636,44.0688,764905.0950069787,0
+FNV.US,D,20151201,000000,44.312,45.2522,44.0331,44.9653,877952.6050814904,0
+FNV.US,D,20151202,000000,44.302,45.3266,44.0786,44.8193,675840.5340703087,0
+FNV.US,D,20151203,000000,45.42,45.4757,44.302,44.6794,697500.8306227205,0
+FNV.US,D,20151204,000000,44.9553,47.0005,44.9008,46.9827,933106.0353822041,0
+FNV.US,D,20151207,000000,45.8985,46.5468,44.5881,44.6318,1047836.6124429908,0
+FNV.US,D,20151208,000000,44.4678,44.7995,43.9417,44.3587,655107.8884421006,0
+FNV.US,D,20151209,000000,44.8094,45.0685,43.2944,43.7947,878015.0528092925,0
+FNV.US,D,20151210,000000,43.5972,44.8482,43.3956,44.1164,617166.8649204683,0
+FNV.US,D,20151211,000000,43.5058,45.3535,43.3956,44.8193,912652.3900862472,0
+FNV.US,D,20151214,000000,44.6138,44.8293,42.4434,42.5338,970128.4729723805,0
+FNV.US,D,20151215,000000,42.7592,43.082,41.9739,42.6659,747153.8247703154,0
+FNV.US,D,20151216,000000,43.4055,43.9417,42.8247,43.8027,884401.8438085419,0
+FNV.US,D,20151217,000000,42.3999,42.7781,41.3831,41.5102,895655.5286902006,0
+FNV.US,D,20151218,000000,41.6949,43.1394,41.6502,42.3919,2191572.790352012,0
+FNV.US,D,20151221,000000,43.2378,43.6439,42.6192,43.1296,519860.2111361609,0
+FNV.US,D,20151222,000000,43.1007,43.6626,42.3819,42.7394,509962.2462805229,0
+FNV.US,D,20151223,000000,43.478,43.7947,42.5538,43.052,726699.1722529344,0
+FNV.US,D,20151224,000000,43.4353,44.3388,43.3778,44.2097,293593.96334640885,0
+FNV.US,D,20151228,000000,43.5972,43.5972,42.4911,42.8336,384573.25219501636,0
+FNV.US,D,20151229,000000,43.2378,43.3311,42.648,42.8873,498265.38397580385,0
+FNV.US,D,20151230,000000,42.0284,42.4911,41.6701,42.3254,756479.687861622,0
+FNV.US,D,20151231,000000,42.1387,42.5538,41.8438,42.2688,546651.29358199,0
+FNV.US,D,20160104,000000,42.922,43.6071,42.7305,43.2864,966985.9421542694,0
+FNV.US,D,20160105,000000,43.4691,43.5704,41.9739,42.3254,619902.4782864914,0
+FNV.US,D,20160106,000000,42.7215,44.1621,42.7215,44.0876,1084045.2151288907,0
+FNV.US,D,20160107,000000,44.7082,45.8985,44.2653,45.557,1125067.3289623065,0
+FNV.US,D,20160108,000000,44.5791,45.8429,44.4024,45.1142,826204.5903884913,0
+FNV.US,D,20160111,000000,45.2254,45.6394,43.5972,44.1263,958239.2313771839,0
+FNV.US,D,20160112,000000,43.7093,43.7193,42.6381,43.1197,1187550.3095076368,0
+FNV.US,D,20160113,000000,43.0907,43.3311,42.0921,43.3033,904764.8391770582,0
+FNV.US,D,20160114,000000,42.8773,44.1065,41.9828,42.6579,1379004.9707154727,0
+FNV.US,D,20160115,000000,43.3778,43.5793,41.2978,41.678,2031932.22479186,0
+FNV.US,D,20160119,000000,41.7426,41.7613,38.5436,39.2297,1502644.4212014356,0
+FNV.US,D,20160120,000000,39.4978,40.1998,38.7293,39.2386,2266612.8002914824,0
+FNV.US,D,20160121,000000,39.1453,39.5524,38.4086,39.3756,1202429.9914871664,0
+FNV.US,D,20160122,000000,38.9001,39.4521,38.3153,39.2297,1039874.5271489185,0
+FNV.US,D,20160125,000000,39.7916,40.1262,39.0977,39.3111,1141887.9266105131,0
+FNV.US,D,20160126,000000,40.0061,41.0218,39.9117,40.2165,1049096.6464343697,0
+FNV.US,D,20160127,000000,40.0617,40.6058,39.5702,40.2901,749561.0839547002,0
+FNV.US,D,20160128,000000,39.866,40.2523,39.1929,39.5335,856212.7380372245,0
+FNV.US,D,20160129,000000,39.4799,41.115,39.4799,40.7527,921507.8807762593,0
+FNV.US,D,20160201,000000,41.5748,42.0554,41.115,41.5649,894935.3653777178,0
+FNV.US,D,20160202,000000,41.0595,41.5202,40.0339,40.8282,585978.2537721201,0
+FNV.US,D,20160203,000000,41.538,44.0042,41.411,43.7004,1498092.7876222197,0
+FNV.US,D,20160204,000000,44.3924,45.7516,44.2921,45.0487,2171293.394361027,0
+FNV.US,D,20160205,000000,44.2475,46.261,43.7947,46.251,1151712.3643028126,0
+FNV.US,D,20160208,000000,47.3313,49.9989,47.3313,49.1242,1989497.9865331368,0
+FNV.US,D,20160209,000000,49.9314,50.0268,47.5625,47.6101,1609514.6423311974,0
+FNV.US,D,20160210,000000,47.1089,47.3957,45.2611,46.5171,2005418.1282355038,0
+FNV.US,D,20160211,000000,46.5171,49.9841,44.994,49.5571,9117101.34451507,0
+FNV.US,D,20160212,000000,48.8105,50.6581,48.4104,50.262,2304457.130557109,0
+FNV.US,D,20160216,000000,48.5445,50.402,48.0996,48.3816,2200738.505238086,0
+FNV.US,D,20160217,000000,48.9495,49.6128,48.201,48.9595,1426416.8972123705,0
+FNV.US,D,20160218,000000,49.2732,52.9953,49.1054,52.8742,2661528.2019865513,0
+FNV.US,D,20160219,000000,52.3479,53.7984,51.9608,53.0509,1749031.9312197692,0
+FNV.US,D,20160222,000000,52.3846,54.5749,52.3846,53.3091,1579633.4045808366,0
+FNV.US,D,20160223,000000,54.2592,54.842,53.6337,54.7338,1306374.234403296,0
+FNV.US,D,20160224,000000,55.673,57.3667,54.0675,54.7249,2325471.79818178,0
+FNV.US,D,20160225,000000,54.5938,56.09,54.2304,55.6442,1070343.9822063083,0
+FNV.US,D,20160226,000000,54.5084,55.6481,54.2492,54.7516,1083735.998154263,0
+FNV.US,D,20160229,000000,55.1021,55.8507,54.7646,55.0564,910007.4266476646,0
+FNV.US,D,20160301,000000,55.121,55.1268,52.2109,53.032,1232673.8289473492,0
+FNV.US,D,20160302,000000,53.2068,53.586,52.4145,53.3735,1221759.5776827948,0
+FNV.US,D,20160303,000000,53.5403,54.6126,52.902,53.3189,1424694.548590941,0
+FNV.US,D,20160304,000000,53.6436,56.3491,52.2477,52.902,2140594.2928208536,0
+FNV.US,D,20160307,000000,53.5225,54.3932,52.6984,53.2802,1224644.2598183635,0
+FNV.US,D,20160308,000000,54.1867,54.3446,51.9608,52.6816,953730.9083188997,0
+FNV.US,D,20160309,000000,52.1156,54.1162,51.3233,53.5036,1197592.3070257895,0
+FNV.US,D,20160310,000000,54.1063,56.2458,53.8352,55.949,1459280.5175757403,0
+FNV.US,D,20160311,000000,56.2647,58.575,56.074,56.7105,1564117.1586664554,0
+FNV.US,D,20160314,000000,57.1503,57.5504,54.4478,54.7973,1230553.6278663988,0
+FNV.US,D,20160315,000000,54.6384,56.5388,53.7479,56.4215,1126898.457496713,0
+FNV.US,D,20160316,000000,56.1971,61.4541,55.5101,61.3321,2095804.163670031,0
+FNV.US,D,20160317,000000,61.9099,63.419,60.5627,60.9359,1756948.6915500006,0
+FNV.US,D,20160318,000000,60.1834,61.3897,59.5628,60.8615,2928096.4002972357,0
+FNV.US,D,20160321,000000,60.4157,61.2964,59.413,60.1934,900682.5707777623,0
+FNV.US,D,20160322,000000,60.8347,61.1583,58.9702,59.277,1066690.7901301433,0
+FNV.US,D,20160323,000000,57.4194,57.5246,55.8914,56.2786,2126520.387974206,0
+FNV.US,D,20160324,000000,56.2141,57.6517,56.1038,56.902,752589.7987528037,0
+FNV.US,D,20160328,000000,56.4305,56.5943,54.9929,56.3918,1148038.0205770691,0
+FNV.US,D,20160329,000000,56.6509,59.4617,56.3164,59.284,1027478.6531814552,0
+FNV.US,D,20160330,000000,58.8768,59.5918,57.604,58.171,1359398.398630532,0
+FNV.US,D,20160331,000000,58.4162,58.8302,56.8356,56.912,713596.2288513831,0
+FNV.US,D,20160401,000000,55.2133,56.6132,55.1845,56.6132,1295235.3727631292,0
+FNV.US,D,20160404,000000,56.6886,56.7253,55.3702,55.8377,589214.4561819244,0
+FNV.US,D,20160405,000000,57.0758,58.014,55.7584,57.8582,834455.7482288666,0
+FNV.US,D,20160406,000000,57.3389,58.7279,57.0659,58.3775,747486.2078376106,0
+FNV.US,D,20160407,000000,59.3217,60.0722,59.1449,59.5451,997637.7042878541,0
+FNV.US,D,20160408,000000,59.8786,60.7851,59.6452,60.386,732998.3349889759,0
+FNV.US,D,20160411,000000,61.4998,62.861,61.062,62.6784,1283952.4784603878,0
+FNV.US,D,20160412,000000,63.1977,64.5221,62.1214,64.0972,993624.9341662701,0
+FNV.US,D,20160413,000000,63.419,64.0207,62.1641,62.309,894989.755334176,0
+FNV.US,D,20160414,000000,62.309,62.6258,60.5726,61.5386,1177117.510080124,0
+FNV.US,D,20160415,000000,61.4443,62.7419,60.6281,62.6595,998533.1241267328,0
+FNV.US,D,20160418,000000,63.2741,63.3376,61.9178,63.0199,763450.6672821837,0
+FNV.US,D,20160419,000000,64.8299,65.1356,64.1169,64.4197,1178502.4395271873,0
+FNV.US,D,20160420,000000,64.4555,66.2764,63.8578,64.2083,1222205.776770138,0
+FNV.US,D,20160421,000000,64.4367,65.0135,61.8266,62.309,1376354.971169859,0
+FNV.US,D,20160422,000000,62.2496,62.7508,61.062,61.9178,1560682.533637638,0
+FNV.US,D,20160425,000000,62.1739,62.1739,60.377,60.5627,792122.2321117963,0
+FNV.US,D,20160426,000000,60.8049,61.7322,60.4902,61.629,651174.6888123705,0
+FNV.US,D,20160427,000000,62.0202,62.0449,60.0633,61.6379,823327.9660242163,0
+FNV.US,D,20160428,000000,61.9178,64.0207,61.8067,63.6127,1202961.8043948186,0
+FNV.US,D,20160429,000000,64.1786,65.2746,63.8121,65.0512,1314448.121274427,0
+FNV.US,D,20160502,000000,65.7104,66.053,62.9554,63.7934,772661.7071320681,0
+FNV.US,D,20160503,000000,63.9462,64.0972,62.037,62.6595,764906.1022283928,0
+FNV.US,D,20160504,000000,61.8266,62.1502,59.3384,60.0454,1212096.2954170718,0
+FNV.US,D,20160505,000000,60.9279,63.151,60.9279,63.0923,1067990.1057569976,0
+FNV.US,D,20160506,000000,63.5828,65.7204,63.55,65.1268,1061659.7191569747,0
+FNV.US,D,20160509,000000,63.0458,63.4279,62.1402,62.4301,1060138.8148186905,0
+FNV.US,D,20160510,000000,62.7985,65.1515,62.0896,64.5598,769136.4321758603,0
+FNV.US,D,20160511,000000,64.6451,65.2656,62.6029,64.7345,1204768.7596153638,0
+FNV.US,D,20160512,000000,64.1419,65.1356,62.9196,63.1311,924014.8548808326,0
+FNV.US,D,20160513,000000,63.4101,63.569,62.3557,62.8075,898909.8610854911,0
+FNV.US,D,20160516,000000,64.0385,64.8567,63.1311,63.4458,719562.0012987151,0
+FNV.US,D,20160517,000000,63.2741,64.7534,62.3279,64.6451,913526.658275377,0
+FNV.US,D,20160518,000000,63.6127,63.6504,59.258,59.4617,1597488.4186234155,0
+FNV.US,D,20160519,000000,58.4509,60.5447,57.2635,60.1089,1464077.9131804479,0
+FNV.US,D,20160520,000000,60.7662,60.9896,59.5271,60.7483,1539585.2738568396,0
+FNV.US,D,20160523,000000,59.8786,61.1673,59.269,60.1467,424882.2532657986,0
+FNV.US,D,20160524,000000,59.277,60.3413,57.2823,57.2923,1398945.9403106978,0
+FNV.US,D,20160525,000000,57.1781,59.3831,56.3451,59.1161,984431.0170804573,0
+FNV.US,D,20160526,000000,60.1834,60.2509,58.1074,58.8212,685318.4875954536,0
+FNV.US,D,20160527,000000,58.5979,59.284,57.7341,58.2344,623017.8141263684,0
+FNV.US,D,20160531,000000,58.2444,60.0732,58.154,58.7478,746114.3722689322,0
+FNV.US,D,20160601,000000,59.1647,60.6202,58.6634,59.5828,691681.1052807114,0
+FNV.US,D,20160602,000000,59.277,60.0255,58.5879,59.2303,465588.09957450663,0
+FNV.US,D,20160603,000000,62.1025,64.8467,62.1025,64.5509,1466128.6159834957,0
+FNV.US,D,20160606,000000,64.5886,64.8467,63.005,64.246,680010.4307328123,0
+FNV.US,D,20160607,000000,64.1706,64.403,63.1311,63.575,467339.65761704906,0
+FNV.US,D,20160608,000000,65.3302,65.7761,64.0108,64.4367,828079.0294437895,0
+FNV.US,D,20160609,000000,64.4854,65.7006,64.3106,65.505,495120.8387148642,0
+FNV.US,D,20160610,000000,65.7571,66.7033,65.2101,65.7859,1098853.3843879302,0
+FNV.US,D,20160613,000000,66.9417,67.2951,64.4277,65.2469,983419.7667787324,0
+FNV.US,D,20160614,000000,65.3779,65.4206,63.9432,64.1944,1123633.045665826,0
+FNV.US,D,20160615,000000,64.4,66.4184,63.1917,65.5714,1248889.0865244244,0
+FNV.US,D,20160616,000000,66.3538,67.7865,65.0601,66.046,1945563.995585908,0
+FNV.US,D,20160617,000000,66.5663,66.8711,64.4427,65.6083,2406858.310263781,0
+FNV.US,D,20160620,000000,64.6431,65.8951,64.0168,65.6657,823350.1248953693,0
+FNV.US,D,20160621,000000,64.6333,65.0791,63.7984,63.9978,898570.4274682762,0
+FNV.US,D,20160622,000000,64.2242,64.4922,63.1043,64.0445,1225271.7587605675,0
+FNV.US,D,20160623,000000,63.7984,64.7246,63.0119,63.3019,1490195.164498778,0
+FNV.US,D,20160624,000000,66.4005,67.7676,65.5159,67.3676,1601406.5099318624,0
+FNV.US,D,20160627,000000,68.0844,69.1894,65.5993,67.4678,977266.651148014,0
+FNV.US,D,20160628,000000,66.7271,68.0377,66.2506,67.7219,771868.0166562165,0
+FNV.US,D,20160629,000000,68.4358,69.7186,68.3525,69.1715,879646.7515033118,0
+FNV.US,D,20160630,000000,69.6996,71.04,68.8826,70.7422,673786.8096029578,0
+FNV.US,D,20160701,000000,72.1281,73.4397,71.868,73.2154,565864.042093368,0
+FNV.US,D,20160705,000000,73.1527,73.2064,71.4411,72.6871,1133616.6243419135,0
+FNV.US,D,20160706,000000,73.3483,74.6132,72.4627,74.1476,1031366.5278474751,0
+FNV.US,D,20160707,000000,73.5142,73.6352,71.2812,71.8403,648734.1913212662,0
+FNV.US,D,20160708,000000,72.0646,74.2786,70.1732,73.7375,784288.0639376712,0
+FNV.US,D,20160711,000000,72.8639,73.6352,72.1103,73.3583,605421.6559877762,0
+FNV.US,D,20160712,000000,73.0773,73.3583,70.4284,70.4562,806155.8481017841,0
+FNV.US,D,20160713,000000,71.3935,72.9193,71.3935,72.0904,518388.6606473039,0
+FNV.US,D,20160714,000000,70.3351,71.0857,69.2926,70.8812,831451.2067447647,0
+FNV.US,D,20160715,000000,70.1911,70.8563,69.6352,69.9141,440654.33341990394,0
+FNV.US,D,20160718,000000,69.7383,70.7709,69.3761,70.7143,393984.72910669225,0
+FNV.US,D,20160719,000000,70.7143,71.1433,70.0461,70.5456,591138.2490865998,0
+FNV.US,D,20160720,000000,69.1625,69.8943,67.4926,67.7131,750295.3483670125,0
+FNV.US,D,20160721,000000,68.1301,69.1258,67.5612,68.8359,731914.5647452967,0
+FNV.US,D,20160722,000000,68.2124,68.8657,68.0565,68.6235,299847.80111874023,0
+FNV.US,D,20160725,000000,67.7389,67.7478,66.2883,67.4777,552750.0192562502,0
+FNV.US,D,20160726,000000,67.9513,68.4259,67.4976,67.9712,620955.0246662796,0
+FNV.US,D,20160727,000000,68.6423,70.6031,66.7807,69.8596,657652.1297390704,0
+FNV.US,D,20160728,000000,70.0561,70.5366,68.7912,69.942,316117.44865237415,0
+FNV.US,D,20160729,000000,71.0023,72.1281,70.345,71.6436,595623.4060523268,0
+FNV.US,D,20160801,000000,71.4898,72.965,70.7997,72.4349,333136.4689195737,0
+FNV.US,D,20160802,000000,73.5539,74.0522,73.0306,73.106,676224.2854298295,0
+FNV.US,D,20160803,000000,72.6325,72.8826,71.1919,72.4816,499442.82581117627,0
+FNV.US,D,20160804,000000,72.5948,73.6204,72.4816,73.1447,410490.06645168544,0
+FNV.US,D,20160805,000000,71.5512,72.3167,70.9566,71.7211,599092.2766092479,0
+FNV.US,D,20160808,000000,71.7211,72.9193,71.2764,72.2046,608610.5189910219,0
+FNV.US,D,20160809,000000,72.4627,74.0602,72.4627,73.7574,428912.1461514646,0
+FNV.US,D,20160810,000000,75.1791,75.4869,73.3394,73.5042,561718.3187448558,0
+FNV.US,D,20160811,000000,73.6531,74.1653,72.5858,73.0863,433458.74362355954,0
+FNV.US,D,20160812,000000,74.1276,74.4087,71.9991,72.3357,429153.8792913093,0
+FNV.US,D,20160815,000000,72.5491,73.3761,72.4061,72.5004,894233.3320507208,0
+FNV.US,D,20160816,000000,72.8072,73.5617,71.868,72.7983,409538.2422135101,0
+FNV.US,D,20160817,000000,72.1649,73.3195,71.1244,73.2154,609973.2895669523,0
+FNV.US,D,20160818,000000,73.4108,73.6362,72.8926,73.3662,353021.03411546175,0
+FNV.US,D,20160819,000000,72.288,72.6682,70.7332,72.1946,959218.2505936035,0
+FNV.US,D,20160822,000000,71.1144,72.425,71.03,72.3357,399449.912510243,0
+FNV.US,D,20160823,000000,72.5758,72.8639,70.9566,71.0598,328122.520710417,0
+FNV.US,D,20160824,000000,70.0848,70.0848,66.2963,67.2196,1481298.3777307626,0
+FNV.US,D,20160825,000000,66.8453,69.1735,66.5464,67.4033,1026834.0314752496,0
+FNV.US,D,20160826,000000,68.4825,70.0194,66.5663,67.2921,765711.8793612453,0
+FNV.US,D,20160829,000000,66.7183,68.2224,66.5166,67.6564,430848.0257131307,0
+FNV.US,D,20160830,000000,67.0618,67.7954,64.4625,64.6621,869367.0497309914,0
+FNV.US,D,20160831,000000,64.2242,65.2935,63.8788,64.9381,1049522.7010935284,0
+FNV.US,D,20160901,000000,64.5578,66.9574,63.9432,66.8711,1035736.8615718305,0
+FNV.US,D,20160902,000000,68.3612,68.9848,67.6564,68.9322,672336.4107638396,0
+FNV.US,D,20160906,000000,69.9617,71.04,69.0772,70.8652,726916.7320787976,0
+FNV.US,D,20160907,000000,70.9109,71.4212,69.6719,70.7332,711159.7602459358,0
+FNV.US,D,20160908,000000,70.5089,70.5753,69.1258,69.6451,541409.7133327977,0
+FNV.US,D,20160909,000000,69.3084,69.3084,66.5166,66.6706,912835.7043839567,0
+FNV.US,D,20160912,000000,65.9597,68.3525,65.6171,67.8679,942183.1147837462,0
+FNV.US,D,20160913,000000,67.2901,67.3656,65.3045,65.649,767179.4009644554,0
+FNV.US,D,20160914,000000,66.0699,67.0588,65.1098,65.36,598700.4674783931,0
+FNV.US,D,20160915,000000,65.0314,67.0588,64.8,66.2366,847116.5214287618,0
+FNV.US,D,20160916,000000,65.6857,66.2366,65.0135,65.4703,2125724.683055566,0
+FNV.US,D,20160919,000000,66.2923,66.6576,65.6956,66.2843,676569.7623755396,0
+FNV.US,D,20160920,000000,66.4689,67.0488,65.9935,66.4045,333568.5669070575,0
+FNV.US,D,20160921,000000,67.4767,69.8009,66.9545,69.6312,902793.7068658242,0
+FNV.US,D,20160922,000000,70.7133,71.3945,68.0477,68.8587,649205.5709439749,0
+FNV.US,D,20160923,000000,68.9351,69.0255,66.6576,67.0488,678477.4397375574,0
+FNV.US,D,20160926,000000,67.5045,67.6455,66.4492,66.5226,396441.3421404641,0
+FNV.US,D,20160927,000000,65.9735,66.0887,64.9778,65.6857,412476.307084163,0
+FNV.US,D,20160928,000000,65.7909,66.9644,64.529,66.3955,603915.8599707654,0
+FNV.US,D,20160929,000000,66.0699,66.5037,64.9034,66.0401,584196.4790871107,0
+FNV.US,D,20160930,000000,67.1104,67.6942,65.0214,65.1812,637228.7010855904,0
+FNV.US,D,20161003,000000,64.8934,65.4703,63.1093,64.2778,817077.1499161477,0
+FNV.US,D,20161004,000000,62.4223,62.5007,59.7912,60.2301,1442831.5846299033,0
+FNV.US,D,20161005,000000,60.8545,61.1156,58.7815,60.1914,1220488.4642557793,0
+FNV.US,D,20161006,000000,58.6346,60.0037,58.0727,59.0606,1057678.1728992919,0
+FNV.US,D,20161007,000000,60.2211,60.8545,58.1213,59.1946,837900.4454718062,0
+FNV.US,D,20161010,000000,59.6771,59.817,58.8669,59.3961,296887.5773769243,0
+FNV.US,D,20161011,000000,59.0606,59.3305,57.615,57.8225,889080.3872861406,0
+FNV.US,D,20161012,000000,57.9069,59.8846,57.9069,59.3404,619947.8032502116,0
+FNV.US,D,20161013,000000,58.9781,61.6448,58.6436,60.2836,914884.3927442263,0
+FNV.US,D,20161014,000000,59.9371,61.0015,58.7915,59.0793,506053.2199647943,0
+FNV.US,D,20161017,000000,59.3861,60.5527,59.3762,60.3303,404850.63374316326,0
+FNV.US,D,20161018,000000,60.8912,61.7114,59.5391,61.5982,752495.1199396863,0
+FNV.US,D,20161019,000000,62.3676,62.4321,61.2735,61.758,1161396.7982182142,0
+FNV.US,D,20161020,000000,61.9358,62.2059,61.199,62.037,797893.6108258324,0
+FNV.US,D,20161021,000000,61.8643,62.0449,61.1256,61.5733,371895.35623103916,0
+FNV.US,D,20161024,000000,61.3093,61.7212,59.2422,59.7813,607641.5719887746,0
+FNV.US,D,20161025,000000,60.0225,61.0114,59.8101,60.508,533167.6204851705,0
+FNV.US,D,20161026,000000,60.3958,61.0362,58.7815,59.3137,645514.1044541094,0
+FNV.US,D,20161027,000000,59.9024,59.9024,58.5592,59.26,410036.81681446295,0
+FNV.US,D,20161028,000000,58.988,60.5527,58.7915,59.8935,615540.2023335302,0
+FNV.US,D,20161031,000000,60.0325,61.1057,59.3961,61.066,392456.7742185184,0
+FNV.US,D,20161101,000000,62.2236,63.575,61.7302,62.7458,781540.3639146575,0
+FNV.US,D,20161102,000000,63.5233,64.7077,61.8543,62.2613,1018035.9524058682,0
+FNV.US,D,20161103,000000,62.2059,63.6613,61.6081,63.6324,775532.2881678577,0
+FNV.US,D,20161104,000000,63.6613,63.8857,62.1025,62.8709,595725.1354153438,0
+FNV.US,D,20161107,000000,61.9358,62.0102,60.3492,60.8635,679751.5748288757,0
+FNV.US,D,20161108,000000,61.5445,62.6814,60.1248,60.8168,613744.3265486917,0
+FNV.US,D,20161109,000000,63.698,63.698,60.508,62.598,973376.7620391857,0
+FNV.US,D,20161110,000000,62.1025,62.1025,57.3846,58.1491,1545537.9524257267,0
+FNV.US,D,20161111,000000,57.9903,58.5105,53.2673,53.3795,2145216.4318991653,0
+FNV.US,D,20161114,000000,52.7669,53.6615,50.2571,52.1108,3113218.6604621606,0
+FNV.US,D,20161115,000000,52.4116,54.7259,51.795,54.6126,1948496.0171281055,0
+FNV.US,D,20161116,000000,54.6325,55.674,54.2284,55.6183,1035744.919343084,0
+FNV.US,D,20161117,000000,55.8993,57.052,53.8481,54.3604,1229824.399561178,0
+FNV.US,D,20161118,000000,53.6615,54.0238,52.7948,53.6347,795348.3623074483,0
+FNV.US,D,20161121,000000,54.4885,55.1328,53.9017,54.3604,698959.2872331726,0
+FNV.US,D,20161122,000000,54.6226,54.7259,53.6615,54.1837,783486.3156904858,0
+FNV.US,D,20161123,000000,52.2239,53.2405,51.1049,53.1671,1106961.516787165,0
+FNV.US,D,20161125,000000,53.1671,53.3895,52.3926,52.6359,433135.4255490123,0
+FNV.US,D,20161128,000000,53.4729,55.4436,52.8385,55.2947,808133.0237415136,0
+FNV.US,D,20161129,000000,54.2284,55.6183,54.1549,55.2669,680179.6439307026,0
+FNV.US,D,20161130,000000,54.6325,54.9184,53.6159,54.0328,724944.5925461493,0
+FNV.US,D,20161201,000000,53.9673,54.3416,53.0122,53.9752,1163436.4215857256,0
+FNV.US,D,20161202,000000,54.7357,55.2172,54.2562,54.4388,894778.2388368081,0
+FNV.US,D,20161205,000000,53.743,53.8849,52.5207,53.7817,1294466.862822633,0
+FNV.US,D,20161206,000000,53.9683,54.7863,53.3528,53.4242,800328.0649884613,0
+FNV.US,D,20161207,000000,54.149,54.4021,52.8722,53.2286,1086334.629407671,0
+FNV.US,D,20161208,000000,53.578,54.015,52.9585,53.4441,1177098.3728732336,0
+FNV.US,D,20161209,000000,53.0996,53.6149,52.5724,52.8086,997874.4013206378,0
+FNV.US,D,20161212,000000,53.1174,53.9643,52.2319,53.4819,1037014.0183273111,0
+FNV.US,D,20161213,000000,53.3428,53.9762,52.9248,53.8094,1084830.8478334888,0
+FNV.US,D,20161214,000000,54.1659,55.1765,51.7215,51.7593,1682593.592173606,0
+FNV.US,D,20161215,000000,50.4933,51.5537,49.9264,51.2906,1391095.6565939852,0
+FNV.US,D,20161216,000000,51.6828,53.2663,51.377,52.9397,2662771.1132140285,0
+FNV.US,D,20161219,000000,52.9675,53.8948,52.6776,53.5593,1176982.5424103977,0
+FNV.US,D,20161220,000000,52.0114,53.3785,51.2161,53.2018,1264784.0476913357,0
+FNV.US,D,20161221,000000,53.5493,53.595,52.8086,53.3239,638072.7526322535,0
+FNV.US,D,20161222,000000,52.9963,53.6873,52.6776,53.6247,691391.0255128938,0
+FNV.US,D,20161223,000000,53.6149,54.7764,53.4529,54.2214,706876.0475634242,0
+FNV.US,D,20161227,000000,54.6335,55.3285,54.4408,55.122,492769.98392976617,0
+FNV.US,D,20161228,000000,54.9423,56.1525,54.6533,55.672,1086381.9688143,0
+FNV.US,D,20161229,000000,56.3958,57.5574,56.0006,57.4898,910195.7770524652,0
+FNV.US,D,20161230,000000,57.6585,58.6614,55.942,55.9609,835201.0920767554,0
+FNV.US,D,20170103,000000,55.8159,57.0659,55.533,57.0064,738015.3048623853,0
+FNV.US,D,20170104,000000,57.611,57.7142,56.4622,57.0947,585777.8167103287,0
+FNV.US,D,20170105,000000,57.8582,59.5331,57.6963,59.1677,846794.210575629,0
+FNV.US,D,20170106,000000,58.438,59.2977,56.4802,57.3896,983137.7447822387,0
+FNV.US,D,20170109,000000,58.4459,58.5284,57.2278,57.5673,781058.9120777765,0
+FNV.US,D,20170110,000000,57.7906,58.4459,57.4998,57.8582,554557.9816980793,0
+FNV.US,D,20170111,000000,57.5574,58.4738,56.3768,57.9873,776869.8782083825,0
+FNV.US,D,20170112,000000,59.1966,59.4675,58.2097,58.8113,955817.8710929699,0
+FNV.US,D,20170113,000000,58.9791,59.8974,58.6246,59.5054,757023.5874262952,0
+FNV.US,D,20170117,000000,60.8725,61.5078,60.2549,60.3174,869541.2990359628,0
+FNV.US,D,20170118,000000,60.4773,60.4773,57.8939,58.5959,982103.3283879366,0
+FNV.US,D,20170119,000000,57.7322,59.2442,57.4809,58.9702,810297.5425646293,0
+FNV.US,D,20170120,000000,59.1479,60.2072,58.717,59.8219,681572.6311491199,0
+FNV.US,D,20170123,000000,60.3551,60.8456,59.6999,60.7215,726526.9373907815,0
+FNV.US,D,20170124,000000,60.4872,61.5366,59.6235,60.2171,977576.8753441662,0
+FNV.US,D,20170125,000000,59.4954,60.4773,59.281,60.3373,743757.4741553488,0
+FNV.US,D,20170126,000000,59.138,59.4795,58.5482,58.8302,653583.9624396038,0
+FNV.US,D,20170127,000000,58.7915,59.0625,58.4012,58.858,511202.1358436975,0
+FNV.US,D,20170130,000000,59.3434,59.5808,58.2761,58.4459,434323.9468199613,0
+FNV.US,D,20170131,000000,59.6711,60.9102,59.5241,60.9102,762569.3485431342,0
+FNV.US,D,20170201,000000,60.0384,61.3967,59.6432,61.2745,741080.2796314609,0
+FNV.US,D,20170202,000000,62.4023,62.7251,61.5665,61.7888,639190.7684040765,0
+FNV.US,D,20170203,000000,61.7888,62.7718,61.7888,62.7429,675597.7937090397,0
+FNV.US,D,20170206,000000,63.3157,63.4656,62.2863,63.4558,611074.1825747135,0
+FNV.US,D,20170207,000000,63.1271,64.1309,62.7429,63.5033,810825.3265866549,0
+FNV.US,D,20170208,000000,64.0068,64.1566,63.3356,63.7367,644524.0058021235,0
+FNV.US,D,20170209,000000,64.5896,64.676,63.2612,63.569,650342.7239227082,0
+FNV.US,D,20170210,000000,63.2612,64.382,63.2512,64.1954,413854.1859813468,0
+FNV.US,D,20170213,000000,63.8061,64.1478,63.3892,63.8867,359593.15385525906,0
+FNV.US,D,20170214,000000,64.3742,64.5796,62.9494,63.6514,575752.9419562579,0
+FNV.US,D,20170215,000000,62.9137,63.569,62.3259,63.569,514091.8540863774,0
+FNV.US,D,20170216,000000,63.9324,64.6273,63.7367,64.0742,719147.0260752932,0
+FNV.US,D,20170217,000000,63.9691,64.1229,62.8779,62.9405,579107.9964931612,0
+FNV.US,D,20170221,000000,62.1622,63.0686,61.5753,62.9316,582100.4513202824,0
+FNV.US,D,20170222,000000,62.5364,63.0983,61.4234,62.5264,757720.5846462108,0
+FNV.US,D,20170223,000000,63.2225,63.2711,62.1799,62.4967,533493.9602239704,0
+FNV.US,D,20170224,000000,63.0239,63.2225,61.4513,61.7034,595692.9043300385,0
+FNV.US,D,20170227,000000,61.7332,62.9792,59.5519,59.9789,878236.6415208227,0
+FNV.US,D,20170228,000000,60.3551,61.4611,60.0484,60.506,839703.3718065543,0
+FNV.US,D,20170301,000000,59.681,61.2367,58.8401,61.0362,1247813.3740520892,0
+FNV.US,D,20170302,000000,59.961,60.0762,57.3042,57.3509,1122475.748258758,0
+FNV.US,D,20170303,000000,57.323,59.1479,56.9964,58.6246,1033608.6027196265,0
+FNV.US,D,20170306,000000,58.6147,58.7815,57.2764,57.7609,586545.3194293603,0
+FNV.US,D,20170307,000000,57.1612,57.8482,56.7233,57.0411,803152.3138390965,0
+FNV.US,D,20170308,000000,56.3481,57.9129,56.2806,57.6208,861646.6975768742,0
+FNV.US,D,20170309,000000,57.4084,57.9396,56.7591,56.8336,493256.47187372827,0
+FNV.US,D,20170310,000000,57.1612,58.7458,57.1235,58.2761,777804.5796824759,0
+FNV.US,D,20170313,000000,58.7259,58.7815,58.0607,58.6147,519428.11314867716,0
+FNV.US,D,20170314,000000,58.5582,58.7358,56.925,57.2515,719533.7990990668,0
+FNV.US,D,20170315,000000,57.6835,60.3531,57.1651,60.1934,1256731.3124698831,0
+FNV.US,D,20170316,000000,61.0263,61.2367,60.2032,60.7463,908951.8586036338,0
+FNV.US,D,20170317,000000,60.8605,61.4621,60.4286,60.7096,1378890.147474131,0
+FNV.US,D,20170320,000000,60.9369,61.19,60.2589,60.9726,508634.7284541605,0
+FNV.US,D,20170321,000000,61.4244,62.5514,61.3589,61.5922,1158848.5280356177,0
+FNV.US,D,20170322,000000,62.1562,62.2029,59.9303,60.3433,1339070.6560115234,0
+FNV.US,D,20170323,000000,60.794,61.3967,59.7426,61.0353,991199.5449963891,0
+FNV.US,D,20170324,000000,60.6918,61.1613,60.39,60.6918,558560.6796055012,0
+FNV.US,D,20170327,000000,62.0072,62.7131,61.905,62.4143,1441415.431319019,0
+FNV.US,D,20170328,000000,62.1184,62.7975,60.8705,61.0949,1000093.3101002219,0
+FNV.US,D,20170329,000000,60.8605,61.8761,60.8605,61.7531,821203.7360577496,0
+FNV.US,D,20170330,000000,61.3291,62.0172,60.7751,61.0749,560225.6166062601,0
+FNV.US,D,20170331,000000,61.1246,61.8951,60.7285,61.5674,757271.3638946551,0
+FNV.US,D,20170403,000000,61.4056,62.44,61.0452,62.4043,612262.7038456624,0
+FNV.US,D,20170404,000000,62.5691,62.7777,61.8851,62.3964,531954.9259002401,0
+FNV.US,D,20170405,000000,62.1005,63.4071,62.0519,63.0308,643861.2541103514,0
+FNV.US,D,20170406,000000,62.9951,63.6791,62.4213,63.2294,396146.22626555536,0
+FNV.US,D,20170407,000000,64.1865,64.5916,62.8998,63.144,642202.360438108,0
+FNV.US,D,20170410,000000,62.7578,64.4247,62.7231,64.0545,559714.9553483065,0
+FNV.US,D,20170411,000000,64.7405,65.6727,64.0942,65.2975,774557.2978371051,0
+FNV.US,D,20170412,000000,65.2696,65.7671,64.6204,65.7114,507022.16696705157,0
+FNV.US,D,20170413,000000,65.7581,66.0679,65.09,65.1545,784669.8008543636,0
+FNV.US,D,20170417,000000,65.1645,66.0679,65.1645,65.5874,420200.68812393706,0
+FNV.US,D,20170418,000000,65.3342,65.6917,64.3096,65.5784,824021.9415798894,0
+FNV.US,D,20170419,000000,65.0601,65.4066,63.7556,64.7782,954402.7250034097,0
+FNV.US,D,20170420,000000,64.6591,65.2875,64.3295,65.0998,801532.7018020678,0
+FNV.US,D,20170421,000000,65.0701,65.4066,64.4477,64.9192,1016150.4339150736,0
+FNV.US,D,20170424,000000,63.9422,64.2996,63.5818,63.8588,988364.2167101775,0
+FNV.US,D,20170425,000000,63.1043,63.6891,61.5575,62.7291,1196270.8325279625,0
+FNV.US,D,20170426,000000,62.4827,63.278,61.6766,63.0566,1052891.8567301205,0
+FNV.US,D,20170427,000000,62.9454,63.2294,62.2603,62.9852,937882.279337163,0
+FNV.US,D,20170428,000000,63.1628,64.1676,62.7291,64.0168,1075043.677333576,0
+FNV.US,D,20170501,000000,63.6117,63.7556,61.8295,62.1085,781335.8979671991,0
+FNV.US,D,20170502,000000,62.0429,63.2482,61.7402,62.9097,740911.0664335606,0
+FNV.US,D,20170503,000000,62.8262,63.7854,62.2505,62.31,826878.4215158399,0
+FNV.US,D,20170504,000000,61.5475,61.7908,60.9916,61.4711,699363.1830210179,0
+FNV.US,D,20170505,000000,61.7352,62.9365,61.4988,62.3766,576386.4842269573,0
+FNV.US,D,20170508,000000,62.3766,63.1341,61.9973,62.9752,436076.5120838979,0
+FNV.US,D,20170509,000000,62.5314,63.3873,62.2316,63.144,515916.9392922785,0
+FNV.US,D,20170510,000000,64.7495,64.9778,63.5113,64.7583,645521.155004019,0
+FNV.US,D,20170511,000000,64.8537,66.0292,64.5717,65.5507,924515.443924614,0
+FNV.US,D,20170512,000000,65.9051,66.7727,65.9051,66.3588,774251.1025266198,0
+FNV.US,D,20170515,000000,66.893,67.8798,66.6696,67.2592,755596.3546797441,0
+FNV.US,D,20170516,000000,67.579,69.2241,67.579,68.829,842053.219370228,0
+FNV.US,D,20170517,000000,69.7603,70.0044,67.8887,68.4049,846049.8739491544,0
+FNV.US,D,20170518,000000,68.3425,68.4626,67.0448,67.9354,957500.9380792148,0
+FNV.US,D,20170519,000000,68.5768,69.0732,68.3325,68.5489,872324.2518085446,0
+FNV.US,D,20170522,000000,68.671,69.4405,68.3425,68.4993,439519.1948840091,0
+FNV.US,D,20170523,000000,68.68,69.2727,67.5413,67.7319,667696.1417000415,0
+FNV.US,D,20170524,000000,67.5333,69.0166,67.2573,68.9263,677406.7633722831,0
+FNV.US,D,20170525,000000,68.3225,69.1218,68.1618,68.9064,531238.7914734139,0
+FNV.US,D,20170526,000000,69.2906,69.6362,68.8101,69.1605,369585.79752400453,0
+FNV.US,D,20170530,000000,68.4536,69.0166,67.8411,68.6443,440201.0837826813,0
+FNV.US,D,20170531,000000,68.7147,70.4909,68.7147,70.1256,791086.8084960899,0
+FNV.US,D,20170601,000000,69.4018,70.4831,69.1218,69.919,513698.0305127044,0
+FNV.US,D,20170602,000000,70.7074,71.0837,70.1891,70.2665,607529.7704115952,0
+FNV.US,D,20170605,000000,70.4185,70.5208,69.0732,69.6749,418167.1080849109,0
+FNV.US,D,20170606,000000,70.626,71.6764,70.3252,71.4918,979842.1163088748,0
+FNV.US,D,20170607,000000,71.048,71.172,69.8357,70.4095,608279.1431451408,0
+FNV.US,D,20170608,000000,70.1335,70.1335,68.8002,69.6172,660687.8950870734,0
+FNV.US,D,20170609,000000,68.9064,69.102,67.7041,68.1807,648690.8808003644,0
+FNV.US,D,20170612,000000,67.8411,68.6056,67.7786,68.2471,524197.30655372643,0
+FNV.US,D,20170613,000000,68.5103,69.2747,67.9732,69.236,906152.7902883943,0
+FNV.US,D,20170614,000000,70.0491,70.3272,66.6556,67.0408,939654.9890294342,0
+FNV.US,D,20170615,000000,66.1543,68.1161,66.0132,67.8301,770088.2564140358,0
+FNV.US,D,20170616,000000,67.5492,68.7823,67.5492,67.8689,1264789.0837984069,0
+FNV.US,D,20170619,000000,67.5959,68.1618,67.1928,68.1618,527216.9563590818,0
+FNV.US,D,20170620,000000,68.0207,68.5202,67.8301,67.9165,385752.7084732172,0
+FNV.US,D,20170621,000000,67.85,68.7167,67.2573,68.5302,337405.07328084175,0
+FNV.US,D,20170622,000000,69.0563,69.4346,68.7,69.379,486488.95117921074,0
+FNV.US,D,20170623,000000,69.7363,70.4254,69.1625,70.2348,527620.8521469273,0
+FNV.US,D,20170626,000000,69.794,70.1861,69.1347,69.3314,332947.11129334883,0
+FNV.US,D,20170627,000000,69.5865,69.7363,68.8806,69.0851,539369.082743862,0
+FNV.US,D,20170628,000000,69.3403,69.6509,68.8021,69.512,362397.2582775797,0
+FNV.US,D,20170629,000000,68.821,68.8886,67.577,68.2471,501845.0488884799,0
+FNV.US,D,20170630,000000,68.3515,68.7078,67.6644,68.0307,545274.4219062303,0
+FNV.US,D,20170703,000000,67.0965,67.7855,66.3528,66.5087,368207.91862684063,0
+FNV.US,D,20170705,000000,65.8068,67.0965,65.6151,67.0697,713847.0269839859,0
+FNV.US,D,20170706,000000,67.0031,67.0221,66.1721,66.4909,453743.17572163604,0
+FNV.US,D,20170707,000000,66.333,66.4085,65.2776,65.7124,603506.9280758388,0
+FNV.US,D,20170710,000000,65.6151,67.3616,65.493,67.0608,726445.3524560789,0
+FNV.US,D,20170711,000000,66.9554,67.1232,65.9448,67.0408,448468.3571657143,0
+FNV.US,D,20170712,000000,67.7111,67.9632,66.8781,66.9834,668322.6334208313,0
+FNV.US,D,20170713,000000,66.9734,67.2405,66.0609,66.4542,542284.9887433618,0
+FNV.US,D,20170714,000000,67.444,67.5214,66.7688,67.1928,666842.0179392161,0
+FNV.US,D,20170717,000000,67.8301,67.9344,67.444,67.6157,692202.8459742316,0
+FNV.US,D,20170718,000000,68.0784,68.8607,67.7468,68.54,663586.6783225015,0
+FNV.US,D,20170719,000000,68.6066,69.3314,68.54,69.1983,411216.27309267386,0
+FNV.US,D,20170720,000000,69.0762,70.5267,68.9739,70.2348,565335.2508499384,0
+FNV.US,D,20170721,000000,70.4254,70.6518,69.2747,69.5775,734933.2073292378,0
+FNV.US,D,20170724,000000,69.8586,69.8586,68.681,68.7436,370229.41200887616,0
+FNV.US,D,20170725,000000,68.9381,69.3591,66.3429,66.7023,1052443.643199989,0
+FNV.US,D,20170726,000000,66.5583,69.1347,66.2109,68.9381,710868.6732566939,0
+FNV.US,D,20170727,000000,69.105,69.1625,67.2205,67.5959,711489.1216489782,0
+FNV.US,D,20170728,000000,68.0207,68.7922,67.9066,68.4059,465733.13945843553,0
+FNV.US,D,20170731,000000,68.4159,69.105,68.2749,68.3128,383220.5538332382,0
+FNV.US,D,20170801,000000,68.1995,69.4832,67.6544,69.0762,435675.6379603152,0
+FNV.US,D,20170802,000000,68.7823,70.8861,68.7823,70.2061,717665.403372274,0
+FNV.US,D,20170803,000000,70.0303,70.5763,69.5299,69.7463,508702.2122890338,0
+FNV.US,D,20170804,000000,68.9739,69.5209,68.5589,68.964,490324.45033158077,0
+FNV.US,D,20170807,000000,68.821,68.964,68.2621,68.3962,325926.7780234001,0
+FNV.US,D,20170808,000000,68.9561,69.3879,67.8788,68.54,748323.2088343541,0
+FNV.US,D,20170809,000000,70.0114,71.9604,69.1447,70.9883,1073097.7255578274,0
+FNV.US,D,20170810,000000,71.6209,73.404,71.1333,73.2144,1088943.3328753214,0
+FNV.US,D,20170811,000000,73.1517,73.6104,72.5938,73.2044,785725.3688983945,0
+FNV.US,D,20170814,000000,72.1033,73.8288,71.6586,73.1884,618096.5302874906,0
+FNV.US,D,20170815,000000,72.3495,73.9589,72.1778,73.8189,665150.8931816474,0
+FNV.US,D,20170816,000000,73.9142,74.9299,73.7445,74.4971,862540.1029729244,0
+FNV.US,D,20170817,000000,74.8495,75.1106,73.943,74.0909,517758.14004084724,0
+FNV.US,D,20170818,000000,74.9031,75.044,73.2758,73.5647,567464.5169234861,0
+FNV.US,D,20170821,000000,73.6293,74.4604,73.4118,74.4235,469120.425080644,0
+FNV.US,D,20170822,000000,74.3541,74.7522,73.7623,73.9689,248137.05361811758,0
+FNV.US,D,20170823,000000,73.9877,74.225,73.5926,74.1009,398062.96862033114,0
+FNV.US,D,20170824,000000,74.2429,75.1761,73.8189,74.6012,498706.54695604567,0
+FNV.US,D,20170825,000000,75.0262,75.3449,74.234,75.0262,392482.96197533834,0
+FNV.US,D,20170828,000000,75.479,77.1102,74.7045,77.1102,847097.3842218716,0
+FNV.US,D,20170829,000000,77.9292,77.9292,76.1253,77.3276,893286.5439196165,0
+FNV.US,D,20170830,000000,76.9195,77.2899,76.1392,76.1947,467278.21711066115,0
+FNV.US,D,20170831,000000,76.3616,77.2025,76.0816,77.1379,782125.5595573839,0
+FNV.US,D,20170901,000000,77.552,77.7425,76.5631,77.4289,453504.464246024,0
+FNV.US,D,20170905,000000,77.9571,79.1465,77.7783,79.0779,649902.5681638907,0
+FNV.US,D,20170906,000000,79.0035,79.7947,77.7862,78.1556,675691.4653007329,0
+FNV.US,D,20170907,000000,78.657,80.0401,78.4653,79.8157,538061.7093458141,0
+FNV.US,D,20170908,000000,80.1363,80.1651,79.204,79.7382,564522.4231671764,0
+FNV.US,D,20170911,000000,78.7037,79.8534,77.9005,77.9571,641078.3013377796,0
+FNV.US,D,20170912,000000,77.7962,78.6272,77.4834,78.5517,422265.4920268744,0
+FNV.US,D,20170913,000000,78.4554,78.8158,76.9831,77.0575,628624.0085281711,0
+FNV.US,D,20170914,000000,76.8491,77.6631,76.4529,77.4527,555080.7296130137,0
+FNV.US,D,20170915,000000,77.6155,77.8409,76.4718,76.4718,791603.5130825288,0
+FNV.US,D,20170918,000000,76.0548,76.169,75.2516,75.6487,973617.4879576161,0
+FNV.US,D,20170919,000000,76.1878,76.6802,75.7351,76.4151,423480.2010546433,0
+FNV.US,D,20170920,000000,76.6802,77.5688,74.6936,75.0352,925723.1024024733,0
+FNV.US,D,20170921,000000,74.3084,75.6288,74.0681,74.6092,528273.531624527,0
+FNV.US,D,20170922,000000,75.1484,75.5345,74.5992,74.9875,340666.4562260518,0
+FNV.US,D,20170925,000000,74.3918,75.609,73.815,75.2416,695674.7381954053,0
+FNV.US,D,20170926,000000,74.6549,75.3181,74.3351,74.5715,460961.93161054776,0
+FNV.US,D,20170927,000000,73.8348,74.5615,73.6432,73.9202,427579.592218011,0
+FNV.US,D,20170928,000000,73.9102,74.6459,73.7762,74.3273,388749.19218599534,0
+FNV.US,D,20170929,000000,74.4494,74.4494,73.0207,73.2471,689603.2074993792,0
+FNV.US,D,20171002,000000,73.2084,73.4665,72.7466,72.9096,429807.5659903432,0
+FNV.US,D,20171003,000000,72.9173,73.8318,72.568,73.6918,560488.5013958435,0
+FNV.US,D,20171004,000000,73.9559,75.1106,73.9559,74.636,531210.5892737657,0
+FNV.US,D,20171005,000000,74.1456,74.7125,73.7504,74.0244,496663.90192426136,0
+FNV.US,D,20171006,000000,73.7504,74.9021,73.3344,74.8653,463190.9126042841,0
+FNV.US,D,20171009,000000,75.1939,75.6189,74.8485,75.1484,264458.0694439872,0
+FNV.US,D,20171010,000000,75.8741,75.8741,74.7035,75.1106,978940.6531415009,0
+FNV.US,D,20171011,000000,75.4422,75.7261,74.0681,75.3856,584333.4611996858,0
+FNV.US,D,20171012,000000,75.5991,76.1323,75.1295,75.9615,424184.2488244586,0
+FNV.US,D,20171013,000000,77.0476,77.1439,75.8939,76.3556,540298.7481108842,0
+FNV.US,D,20171016,000000,76.5283,76.6038,75.1384,75.4144,428905.095601545,0
+FNV.US,D,20171017,000000,74.8833,75.4243,74.6837,75.2903,386249.26863133156,0
+FNV.US,D,20171018,000000,74.8833,75.4967,74.8833,75.1761,259696.9338102717,0
+FNV.US,D,20171019,000000,75.1106,75.7748,74.911,75.3667,388953.6581334536,0
+FNV.US,D,20171020,000000,75.0818,75.5991,74.8296,75.3181,394202.2889325555,0
+FNV.US,D,20171023,000000,74.9776,75.6388,74.9021,75.5534,563249.2952972722,0
+FNV.US,D,20171024,000000,75.1106,76.3199,74.9875,75.8741,957681.2307126917,0
+FNV.US,D,20171025,000000,75.8295,76.0349,74.2895,74.6459,670409.5961949016,0
+FNV.US,D,20171026,000000,74.92,75.2903,74.2022,74.4017,565140.8571166323,0
+FNV.US,D,20171027,000000,74.4681,75.1572,73.9302,74.911,615058.7504966592,0
+FNV.US,D,20171030,000000,74.9875,75.8839,74.9875,75.5732,488366.41189874156,0
+FNV.US,D,20171031,000000,75.5345,75.5345,74.5992,75.1007,400666.6359808504,0
+FNV.US,D,20171101,000000,75.47,76.6415,75.2327,75.462,674898.7820462955,0
+FNV.US,D,20171102,000000,75.8205,76.4439,75.7261,75.9138,505182.9806613214,0
+FNV.US,D,20171103,000000,76.169,76.3287,74.9478,75.2616,563216.0569905428,0
+FNV.US,D,20171106,000000,76.8868,80.2158,76.3854,79.8851,1307567.791781356,0
+FNV.US,D,20171107,000000,79.7054,79.7054,78.2787,78.9291,671357.39154742,0
+FNV.US,D,20171108,000000,79.8851,80.1125,79.1385,79.4672,421136.39681946486,0
+FNV.US,D,20171109,000000,79.6111,80.0241,79.0512,79.8672,474466.75635709596,0
+FNV.US,D,20171110,000000,79.6686,80.044,79.0699,79.3917,458309.9176220555,0
+FNV.US,D,20171113,000000,79.6786,79.6786,78.4196,78.8367,365736.1972718253,0
+FNV.US,D,20171114,000000,78.6173,80.2635,78.6173,80.0151,586268.3335399376,0
+FNV.US,D,20171115,000000,80.3656,80.6884,79.9318,80.1512,713480.3983885269,0
+FNV.US,D,20171116,000000,80.1512,80.9872,80.0738,80.1959,373014.3792242865,0
+FNV.US,D,20171117,000000,80.4243,80.4243,78.8278,79.7143,617971.6348319064,0
+FNV.US,D,20171120,000000,79.6985,80.0638,79.3738,79.4294,457202.981285799,0
+FNV.US,D,20171121,000000,79.8196,80.1512,79.4374,79.487,399634.2340293767,0
+FNV.US,D,20171122,000000,80.1125,80.451,79.487,79.6289,476206.2277426377,0
+FNV.US,D,20171124,000000,79.9129,80.2375,79.354,79.8374,176850.95789636494,0
+FNV.US,D,20171127,000000,80.3656,80.7538,79.6985,80.7081,406693.8489345604,0
+FNV.US,D,20171128,000000,80.6884,81.3595,80.31,80.3566,433231.111583534,0
+FNV.US,D,20171129,000000,79.7898,80.0838,78.2688,78.4276,538874.537028576,0
+FNV.US,D,20171130,000000,78.097,78.097,75.7618,76.717,1354053.0745754642,0
+FNV.US,D,20171201,000000,77.0675,77.4447,75.9813,76.2464,909359.783277126,0
+FNV.US,D,20171204,000000,76.2365,76.5283,74.2497,74.3084,793076.0707928101,0
+FNV.US,D,20171205,000000,74.088,74.7512,73.3533,74.362,977025.9252295735,0
+FNV.US,D,20171206,000000,74.0413,75.0372,74.0334,74.1446,843018.1374868184,0
+FNV.US,D,20171207,000000,73.3116,74.3818,73.254,73.7484,789610.2219001418,0
+FNV.US,D,20171208,000000,73.8705,74.5565,73.5677,73.8229,459454.1211506985,0
+FNV.US,D,20171211,000000,73.7743,73.8229,72.2115,72.4002,1157475.685245585,0
+FNV.US,D,20171212,000000,72.1818,72.289,70.9863,71.6228,935262.4964339961,0
+FNV.US,D,20171213,000000,71.6129,73.947,71.5572,73.0922,1181994.4761766756,0
+FNV.US,D,20171214,000000,73.0077,73.103,72.0606,72.9889,904258.2068047816,0
+FNV.US,D,20171215,000000,73.0534,73.397,71.868,72.0507,2273474.999799057,0
+FNV.US,D,20171218,000000,72.6861,72.9145,72.1818,72.4846,734513.1959987347,0
+FNV.US,D,20171219,000000,72.3267,72.6474,72.0606,72.3167,471699.9191271718,0
+FNV.US,D,20171220,000000,72.3614,73.1785,72.1539,73.1417,836458.1044040117,0
+FNV.US,D,20171221,000000,73.1417,74.0572,73.1417,73.6799,551677.3284481374,0
+FNV.US,D,20171222,000000,73.671,74.5526,73.4814,74.4314,503186.66781468154,0
+FNV.US,D,20171226,000000,74.8951,75.1304,74.4871,74.8495,314265.16846823896,0
+FNV.US,D,20171227,000000,74.7819,75.055,74.5815,74.9398,551645.0973628322,0
+FNV.US,D,20171228,000000,75.3111,75.9942,75.0838,75.5931,545758.895407364,0
+FNV.US,D,20171229,000000,75.9178,76.0686,75.1969,75.8055,428551.560884511,0
+FNV.US,D,20180102,000000,76.4788,76.6018,74.7819,75.3886,558228.2965382059,0
+FNV.US,D,20180103,000000,75.3975,75.5851,73.2728,73.814,1055267.8920506043,0
+FNV.US,D,20180104,000000,73.9292,74.4594,73.8428,74.4594,686526.146073313,0
+FNV.US,D,20180105,000000,74.1933,74.9498,74.077,74.6182,373424.3183406172,0
+FNV.US,D,20180108,000000,74.5051,75.0977,74.2587,74.4594,506184.1587488839,0
+FNV.US,D,20180109,000000,73.9936,74.5625,73.4337,74.4216,417030.9623276018,0
+FNV.US,D,20180110,000000,75.0093,75.0093,73.4735,73.6898,561365.791249236,0
+FNV.US,D,20180111,000000,73.7842,73.814,72.979,73.2927,480989.52224751614,0
+FNV.US,D,20180112,000000,73.8328,74.637,73.3781,74.1346,935685.5294287318,0
+FNV.US,D,20180116,000000,74.5348,74.7819,73.9549,74.7135,545592.7038737064,0
+FNV.US,D,20180117,000000,74.5526,76.0499,74.4314,74.922,691283.2528213715,0
+FNV.US,D,20180118,000000,74.9498,75.3787,74.3173,74.5526,508327.525922261,0
+FNV.US,D,20180119,000000,74.8019,75.3023,74.1833,74.2022,569646.1585106739,0
+FNV.US,D,20180122,000000,74.8117,74.8117,71.4838,71.9842,920162.2329643908,0
+FNV.US,D,20180123,000000,71.7389,72.5818,70.9963,72.428,745920.9857570505,0
+FNV.US,D,20180124,000000,73.671,75.0183,73.2728,74.1933,861892.4596023859,0
+FNV.US,D,20180125,000000,74.4314,74.7819,72.8369,73.529,801663.6405861576,0
+FNV.US,D,20180126,000000,73.7484,74.3351,73.5489,73.9847,424291.01429456676,0
+FNV.US,D,20180129,000000,73.5489,73.7663,72.0874,72.1718,683975.8614478477,0
+FNV.US,D,20180130,000000,72.4558,72.8649,71.8035,72.2602,526680.1073443183,0
+FNV.US,D,20180131,000000,72.7049,72.7705,71.0063,72.428,589651.5902764994,0
+FNV.US,D,20180201,000000,72.1153,72.7417,71.5195,72.1619,403950.1777972035,0
+FNV.US,D,20180202,000000,71.5375,71.6803,69.7463,70.3361,778189.338263421,0
+FNV.US,D,20180205,000000,70.3361,70.8196,70.0333,70.346,968091.8712691016,0
+FNV.US,D,20180206,000000,69.7363,69.8208,67.4996,67.7091,1248832.682125148,0
+FNV.US,D,20180207,000000,67.5283,68.3981,66.6756,66.7967,915185.5519476406,0
+FNV.US,D,20180208,000000,66.742,67.3853,66.1711,66.3121,919816.7560186805,0
+FNV.US,D,20180209,000000,66.2665,66.5007,64.38,65.4493,1142380.4578829908,0
+FNV.US,D,20180212,000000,65.5646,67.4201,65.3649,67.1183,995101.5207622183,0
+FNV.US,D,20180213,000000,67.0995,67.9722,66.5792,67.7934,551978.4876515416,0
+FNV.US,D,20180214,000000,67.7934,70.9029,67.4499,70.4294,1108043.2725880658,0
+FNV.US,D,20180215,000000,70.619,71.3478,70.4006,71.1016,658071.1338481492,0
+FNV.US,D,20180216,000000,70.6388,70.9318,69.2986,69.8506,695916.4713352601,0
+FNV.US,D,20180220,000000,68.543,69.5011,68.543,68.543,817549.5367602706,0
+FNV.US,D,20180221,000000,68.7664,69.3284,67.6127,67.7845,583223.5031991967,0
+FNV.US,D,20180222,000000,67.8291,68.9779,67.6514,68.4279,511616.1038457052,0
+FNV.US,D,20180223,000000,68.2382,69.6976,67.7547,69.5945,598729.6768994557,0
+FNV.US,D,20180226,000000,70.0799,70.3728,69.3472,70.0044,618811.6574929025,0
+FNV.US,D,20180227,000000,69.6877,69.6877,67.1282,67.3666,729374.3523339938,0
+FNV.US,D,20180228,000000,67.3666,67.6614,66.3717,66.4272,897744.5059071095,0
+FNV.US,D,20180301,000000,66.1622,67.4122,65.0711,66.9287,836411.7722188673,0
+FNV.US,D,20180302,000000,67.6127,67.9056,66.7877,66.8998,431764.5972017481,0
+FNV.US,D,20180305,000000,66.609,66.6477,66.0004,66.4819,762770.7928263397,0
+FNV.US,D,20180306,000000,67.4023,68.3028,67.2355,67.6812,799129.47150334,0
+FNV.US,D,20180307,000000,67.4122,67.7646,66.3905,67.1282,748675.7363299839,0
+FNV.US,D,20180308,000000,66.465,66.8433,63.0328,64.1796,1370362.0037443028,0
+FNV.US,D,20180309,000000,63.7744,64.8537,63.4031,64.6373,685463.5274793624,0
+FNV.US,D,20180312,000000,64.2193,65.3173,64.0832,65.1287,654668.7399046973,0
+FNV.US,D,20180313,000000,65.2528,65.8951,65.1962,65.7274,518704.9281719415,0
+FNV.US,D,20180314,000000,65.923,66.3538,65.1753,65.3163,549691.0878156599,0
+FNV.US,D,20180315,000000,64.9658,65.5367,64.7733,64.9072,543148.1774969251,0
+FNV.US,D,20180316,000000,65.0195,65.6976,64.9162,65.3739,1967020.8334123462,0
+FNV.US,D,20180319,000000,65.3739,66.1642,64.9162,65.9715,604498.0339492492,0
+FNV.US,D,20180320,000000,65.6976,66.0739,65.4683,66.0113,576056.1156025005,0
+FNV.US,D,20180321,000000,66.5921,67.6048,65.8574,67.0001,920799.804120767,0
+FNV.US,D,20180322,000000,66.6785,66.6785,64.7008,64.8407,987472.8257569658,0
+FNV.US,D,20180323,000000,65.8138,66.4581,65.4296,65.9518,849391.8346076427,0
+FNV.US,D,20180326,000000,66.5623,67.2027,66.0887,67.163,572500.6240037958,0
+FNV.US,D,20180327,000000,66.9624,67.3903,66.4849,66.612,741996.8511200685,0
+FNV.US,D,20180328,000000,66.3638,66.5126,62.9663,63.7477,1259285.6259809453,0
+FNV.US,D,20180329,000000,63.7477,65.1168,63.7477,65.0591,718542.6932256564,0
+FNV.US,D,20180402,000000,65.6976,66.8751,65.355,66.2029,557036.7536029943,0
+FNV.US,D,20180403,000000,66.0689,66.2308,64.384,64.5946,788445.8739431743,0
+FNV.US,D,20180404,000000,65.2042,65.2607,63.5818,64.2143,526349.7387198516,0
+FNV.US,D,20180405,000000,63.8808,64.5002,63.7,64.3285,734915.0773437518,0
+FNV.US,D,20180406,000000,64.7633,65.1753,64.2629,64.5072,396719.33525130106,0
+FNV.US,D,20180409,000000,64.4287,65.4006,64.1646,65.0988,495891.36309813854,0
+FNV.US,D,20180410,000000,65.6201,66.1086,65.4683,65.8763,601284.9976320121,0
+FNV.US,D,20180411,000000,66.5822,67.8758,65.8306,66.0212,1274805.9007811036,0
+FNV.US,D,20180412,000000,65.4782,67.0955,65.3829,66.324,664853.7628639103,0
+FNV.US,D,20180413,000000,66.9624,67.7249,66.6209,67.58,819201.3798826145,0
+FNV.US,D,20180416,000000,67.7329,68.6583,67.3814,67.999,709069.7758076027,0
+FNV.US,D,20180417,000000,67.9503,69.3016,67.8263,68.8944,645888.7908208823,0
+FNV.US,D,20180418,000000,69.4168,69.92,68.817,68.9243,936150.8657229551,0
+FNV.US,D,20180419,000000,69.2062,69.2062,67.2116,68.1051,596647.7502324566,0
+FNV.US,D,20180420,000000,67.856,68.0764,66.3141,67.7428,595800.677021551,0
+FNV.US,D,20180423,000000,67.0678,67.5343,66.6963,66.8751,413458.3479648252,0
+FNV.US,D,20180424,000000,67.2305,67.5999,66.765,67.5243,391254.1518477503,0
+FNV.US,D,20180425,000000,66.7917,67.5045,66.3638,66.9525,287080.2624487368,0
+FNV.US,D,20180426,000000,66.9624,67.9603,66.7737,67.6961,314224.87961159984,0
+FNV.US,D,20180427,000000,67.6872,68.2938,67.6197,68.2094,322283.65816150757,0
+FNV.US,D,20180430,000000,67.6584,68.1241,67.1065,67.5045,453587.0564021407,0
+FNV.US,D,20180501,000000,67.0678,68.1141,66.746,67.9702,375465.95615097723,0
+FNV.US,D,20180502,000000,68.2184,69.6252,67.98,68.3325,796736.3134187844,0
+FNV.US,D,20180503,000000,69.2162,69.6252,68.4755,69.5975,478344.5588089336,0
+FNV.US,D,20180504,000000,69.2062,70.3619,69.2062,70.0372,417492.2697361482,0
+FNV.US,D,20180507,000000,69.9697,70.9566,69.6829,70.5198,469138.5550661302,0
+FNV.US,D,20180508,000000,70.1207,71.0897,69.38,70.8176,545774.0037286074,0
+FNV.US,D,20180509,000000,70.5684,71.3081,70.3519,70.6707,456582.5328935146,0
+FNV.US,D,20180510,000000,71.5939,71.9187,70.0224,70.6627,599951.4364771342,0
+FNV.US,D,20180511,000000,70.7084,70.9378,69.7016,69.8059,356174.64436914946,0
+FNV.US,D,20180514,000000,70.0184,70.1286,68.7773,69.1705,341771.37811945984,0
+FNV.US,D,20180515,000000,67.8947,68.1618,66.9425,67.6684,635341.1681518873,0
+FNV.US,D,20180516,000000,67.846,68.5331,67.2205,67.5343,379392.10523078777,0
+FNV.US,D,20180517,000000,67.5899,67.7816,67.0388,67.3993,342335.42211245745,0
+FNV.US,D,20180518,000000,67.0955,67.5343,66.7063,67.2305,522209.05147842044,0
+FNV.US,D,20180521,000000,67.2205,67.7816,66.885,67.6097,240107.48448928242,0
+FNV.US,D,20180522,000000,67.9036,68.4069,67.2573,67.3239,379255.1231182027,0
+FNV.US,D,20180523,000000,67.1134,67.715,66.7163,67.4757,334129.5892358125,0
+FNV.US,D,20180524,000000,67.58,68.1051,67.2573,67.9324,272195.54436217627,0
+FNV.US,D,20180525,000000,67.5423,68.1241,67.2762,67.6197,447332.2114083952,0
+FNV.US,D,20180529,000000,66.9327,67.3903,66.744,66.9425,420847.32427305146,0
+FNV.US,D,20180530,000000,67.0678,67.6385,66.8294,67.2762,343120.0475955711,0
+FNV.US,D,20180531,000000,67.3526,67.3903,66.6686,67.1134,587979.602725841,0
+FNV.US,D,20180601,000000,67.0101,67.3149,66.2953,66.6963,544506.9191871886,0
+FNV.US,D,20180604,000000,67.0488,67.5999,67.0101,67.2951,375417.60952300427,0
+FNV.US,D,20180605,000000,67.4161,67.98,67.3716,67.3903,544260.1499402529,0
+FNV.US,D,20180606,000000,67.6197,68.4656,67.6197,68.3225,456024.53222900233,0
+FNV.US,D,20180607,000000,68.4467,68.5033,67.3526,67.4559,405040.9985908023,0
+FNV.US,D,20180608,000000,67.3049,67.446,66.7827,67.2405,337964.0811667582,0
+FNV.US,D,20180611,000000,66.9902,67.3169,66.5524,66.9624,471929.5656100458,0
+FNV.US,D,20180612,000000,66.7163,67.0955,66.5425,66.9237,306542.80187129334,0
+FNV.US,D,20180613,000000,66.894,67.3159,66.5216,66.9138,382497.3688565025,0
+FNV.US,D,20180614,000000,67.2514,67.3546,66.2476,66.5613,667692.1128143745,0
+FNV.US,D,20180615,000000,65.919,66.7727,65.512,66.4372,1905259.023400883,0
+FNV.US,D,20180618,000000,66.2665,66.9525,66.2665,66.755,432327.63397332147,0
+FNV.US,D,20180619,000000,66.2188,66.5911,65.9587,66.056,361022.4010446585,0
+FNV.US,D,20180620,000000,66.2089,66.2089,65.3779,65.645,311992.8769536007,0
+FNV.US,D,20180621,000000,65.5586,65.7334,65.359,65.5784,495930.6447333735,0
+FNV.US,D,20180622,000000,65.9388,67.0001,65.5586,66.8483,493598.9271551958,0
+FNV.US,D,20180625,000000,66.6299,66.7997,65.9885,66.2943,520217.77473886183,0
+FNV.US,D,20180626,000000,65.9388,67.9354,65.9388,67.3923,856117.0520027028,0
+FNV.US,D,20180627,000000,67.2573,68.3752,67.2573,68.0417,602125.0202930082,0
+FNV.US,D,20180628,000000,68.3652,69.4644,68.003,69.0146,705872.8550330233,0
+FNV.US,D,20180629,000000,69.1953,70.1385,69.1784,69.7016,557470.8660333266,0
+FNV.US,D,20180702,000000,69.3491,69.7503,68.8141,69.3691,368283.4602330377,0
+FNV.US,D,20180703,000000,69.7305,71.0678,69.7305,71.0678,349426.26088153216,0
+FNV.US,D,20180705,000000,71.5255,71.5722,71.0191,71.3041,494316.06880342605,0
+FNV.US,D,20180706,000000,71.1443,72.1083,71.1443,71.6009,682340.1338681616,0
+FNV.US,D,20180709,000000,71.9067,72.2711,69.9509,70.0571,635975.7176440109,0
+FNV.US,D,20180710,000000,69.6352,70.2943,69.1784,70.1971,536195.3280618497,0
+FNV.US,D,20180711,000000,69.7781,70.6568,69.3879,69.4832,518474.27446767327,0
+FNV.US,D,20180712,000000,69.7116,70.5813,69.513,70.2358,348543.93492106855,0
+FNV.US,D,20180713,000000,69.9023,70.2448,69.4832,69.8744,246431.82776072968,0
+FNV.US,D,20180716,000000,69.798,70.6736,69.7692,70.2448,251339.01049978822,0
+FNV.US,D,20180717,000000,69.7503,70.5326,69.3591,70.2845,426327.61599784566,0
+FNV.US,D,20180718,000000,70.3887,71.5444,70.3788,71.3338,433035.71062882384,0
+FNV.US,D,20180719,000000,70.6388,72.1083,70.2645,71.1055,319220.6978352604,0
+FNV.US,D,20180720,000000,71.5066,71.9167,70.8494,71.173,414014.33418649907,0
+FNV.US,D,20180723,000000,71.1254,71.1254,69.8644,70.1683,311770.28102065634,0
+FNV.US,D,20180724,000000,70.1584,70.4839,68.8498,69.3393,654799.6786887869,0
+FNV.US,D,20180725,000000,69.5309,70.1971,68.9312,69.7781,653616.1935249091,0
+FNV.US,D,20180726,000000,69.3104,69.9023,68.9312,69.5408,650237.9728954386,0
+FNV.US,D,20180727,000000,69.7116,69.9906,69.1308,69.4832,284067.663193301,0
+FNV.US,D,20180730,000000,69.4445,70.0194,69.3393,69.6917,379334.69361007673,0
+FNV.US,D,20180731,000000,69.6829,70.344,69.4852,69.921,461589.4305527417,0
+FNV.US,D,20180801,000000,69.8347,70.0004,69.4445,69.8347,378281.14000886434,0
+FNV.US,D,20180802,000000,69.5795,69.8744,69.091,69.2519,354893.45872792153,0
+FNV.US,D,20180803,000000,69.4932,70.3788,69.111,69.8059,367052.6356626112,0
+FNV.US,D,20180806,000000,69.5309,69.9607,68.8141,69.1864,257547.52330838924,0
+FNV.US,D,20180807,000000,69.7305,69.7305,67.8391,67.9543,470183.04367459455,0
+FNV.US,D,20180808,000000,67.9543,69.0146,67.9354,68.7357,389390.7922280285,0
+FNV.US,D,20180809,000000,68.4119,70.0938,68.4119,68.9014,464614.1164651882,0
+FNV.US,D,20180810,000000,68.7257,69.379,67.9543,68.4119,622322.8313492911,0
+FNV.US,D,20180813,000000,68.1846,68.4993,67.6812,67.8689,676393.4986277297,0
+FNV.US,D,20180814,000000,67.8877,68.3176,66.7727,67.0785,706959.6469409452,0
+FNV.US,D,20180815,000000,66.4272,66.5316,62.9156,63.0854,1434201.7115371583,0
+FNV.US,D,20180816,000000,63.708,64.3026,61.5703,61.6835,857044.7029268866,0
+FNV.US,D,20180817,000000,61.8573,64.0703,61.8573,63.7467,870970.5462253623,0
+FNV.US,D,20180820,000000,63.9552,64.5866,63.6147,64.0118,575942.2995824728,0
+FNV.US,D,20180821,000000,63.9731,64.4496,63.7764,63.9352,407275.0156916199,0
+FNV.US,D,20180822,000000,64.5966,64.6829,63.9731,64.4595,297109.1660884644,0
+FNV.US,D,20180823,000000,63.9919,63.9919,62.457,62.5514,504158.63648118154,0
+FNV.US,D,20180824,000000,63.3366,64.4694,62.6198,63.698,644545.1574518622,0
+FNV.US,D,20180827,000000,64.0216,64.5181,63.6097,64.4397,370354.30746446043,0
+FNV.US,D,20180828,000000,64.9102,65.0046,62.7925,63.154,496469.5081909654,0
+FNV.US,D,20180829,000000,63.154,63.3644,62.5901,62.8402,328579.7992333165,0
+FNV.US,D,20180830,000000,62.5214,63.4686,61.9148,62.6665,1420612.280191635,0
+FNV.US,D,20180831,000000,62.5701,62.6665,60.7404,61.0819,898329.7015498459,0
+FNV.US,D,20180904,000000,60.2608,60.2708,58.8401,59.3354,975734.6673741732,0
+FNV.US,D,20180905,000000,59.28,59.4954,58.0557,58.2751,780751.709545877,0
+FNV.US,D,20180906,000000,58.3735,58.9632,57.8096,58.2167,633573.4945666972,0
+FNV.US,D,20180907,000000,57.9903,58.7716,57.4194,58.2364,657854.5812437002,0
+FNV.US,D,20180910,000000,58.3735,58.7448,57.3607,57.3995,736888.2240978143,0
+FNV.US,D,20180911,000000,57.2744,57.2744,55.6114,56.1962,1334966.2287410444,0
+FNV.US,D,20180912,000000,56.2617,60.2221,56.224,59.8479,1595441.7447060444,0
+FNV.US,D,20180913,000000,60.2866,60.4326,59.4924,59.9233,701898.3593252397,0
+FNV.US,D,20180914,000000,59.9411,60.1248,59.0793,59.2054,808087.6987777933,0
+FNV.US,D,20180917,000000,59.3286,61.0333,59.3286,60.7959,826926.7681438128,0
+FNV.US,D,20180918,000000,61.0333,61.4374,60.6431,61.217,751121.2699281793,0
+FNV.US,D,20180919,000000,61.485,62.0499,61.0075,61.5635,625866.236290995,0
+FNV.US,D,20180920,000000,62.2823,62.4004,61.3629,61.9268,814305.2765791423,0
+FNV.US,D,20180921,000000,61.4194,61.7362,60.9012,61.2954,1973313.9528199823,0
+FNV.US,D,20180924,000000,61.8216,62.2137,60.3353,60.3453,653638.3523960621,0
+FNV.US,D,20180925,000000,60.8823,61.0929,58.9652,59.1766,888215.1840897489,0
+FNV.US,D,20180926,000000,58.7636,60.1347,58.6107,59.5122,782791.3329134085,0
+FNV.US,D,20180927,000000,59.3207,60.0772,58.7925,59.6552,721447.5197895899,0
+FNV.US,D,20180928,000000,59.8876,60.508,59.7227,59.951,494351.32155298407,0
+FNV.US,D,20181001,000000,59.8379,60.6133,59.8379,60.2866,450900.7968855048,0
+FNV.US,D,20181002,000000,60.9399,62.8085,60.5736,62.5771,1133050.565905957,0
+FNV.US,D,20181003,000000,62.7141,62.7807,60.8823,61.1881,620955.0246662796,0
+FNV.US,D,20181004,000000,61.3132,61.6101,60.4237,61.0929,455116.0185117288,0
+FNV.US,D,20181005,000000,61.2268,61.4751,60.3453,60.5369,555268.07279639,0
+FNV.US,D,20181008,000000,59.2054,60.7434,59.127,60.7096,754476.3244650826,0
+FNV.US,D,20181009,000000,60.3154,60.508,58.8788,58.9364,754097.6092126329,0
+FNV.US,D,20181010,000000,59.1956,59.4437,57.9585,59.254,926471.4679146047,0
+FNV.US,D,20181011,000000,60.4693,63.8261,59.6452,63.4985,1729856.4499008579,0
+FNV.US,D,20181012,000000,63.4607,63.8558,62.0985,63.3167,1282607.8378698933,0
+FNV.US,D,20181015,000000,64.2183,64.9162,63.8558,64.0545,1219305.9863133556,0
+FNV.US,D,20181016,000000,64.6411,64.8894,62.4273,62.9326,722270.419686504,0
+FNV.US,D,20181017,000000,62.8779,63.6613,62.3319,62.6168,544039.5684501369,0
+FNV.US,D,20181018,000000,62.2823,63.2304,61.8514,62.1462,768648.9370104839,0
+FNV.US,D,20181019,000000,62.3507,62.6357,62.0142,62.1739,697704.2893487546,0
+FNV.US,D,20181022,000000,62.1562,62.1641,61.0532,61.5336,668968.2623485314,0
+FNV.US,D,20181023,000000,62.9326,63.3654,61.0253,61.6865,595577.0738671822,0
+FNV.US,D,20181024,000000,61.4949,61.8891,60.7096,60.7572,710011.5278316159,0
+FNV.US,D,20181025,000000,60.4326,60.9589,58.6862,59.0694,1007062.2750779551,0
+FNV.US,D,20181026,000000,59.1956,60.3065,58.8023,59.5211,901942.6047692515,0
+FNV.US,D,20181029,000000,59.6642,60.2866,59.0129,59.2153,623888.0534298513,0
+FNV.US,D,20181030,000000,58.9562,60.0682,58.8023,59.9323,462845.435658584,0
+FNV.US,D,20181031,000000,59.3663,59.9987,58.6009,59.8379,903156.3065756062,0
+FNV.US,D,20181101,000000,60.9012,62.5184,60.7394,62.1939,771895.2116344507,0
+FNV.US,D,20181102,000000,62.1264,62.5671,61.4751,62.471,576924.3404631349,0
+FNV.US,D,20181105,000000,62.4361,62.8482,61.5733,61.764,778327.3275974203,0
+FNV.US,D,20181106,000000,61.9457,64.0942,61.7441,62.7905,733615.7617170276,0
+FNV.US,D,20181107,000000,63.3267,63.3267,62.4311,62.5671,606791.4771136162,0
+FNV.US,D,20181108,000000,62.4361,62.8869,61.6965,62.6744,673792.8529314533,0
+FNV.US,D,20181109,000000,61.8216,62.4183,61.5435,62.1939,801560.9040017163,0
+FNV.US,D,20181112,000000,61.8514,61.9268,60.7959,60.8912,558977.6692717515,0
+FNV.US,D,20181113,000000,60.7672,61.6002,60.1924,60.7096,447281.85033759376,0
+FNV.US,D,20181114,000000,60.5934,63.1738,60.5934,62.3706,911770.0641257635,0
+FNV.US,D,20181115,000000,62.2236,63.4607,62.1839,63.4508,469360.1437776603,0
+FNV.US,D,20181116,000000,64.3613,64.8507,63.9284,64.5042,489113.77018946875,0
+FNV.US,D,20181119,000000,64.4545,65.5884,64.1319,64.6511,468171.62250671134,0
+FNV.US,D,20181120,000000,64.8984,65.6251,63.6901,65.512,552096.3325572263,0
+FNV.US,D,20181121,000000,66.0877,67.5909,65.6847,67.2642,802949.8623344665,0
+FNV.US,D,20181123,000000,67.0348,67.0348,65.3957,65.7044,228375.36943499534,0
+FNV.US,D,20181126,000000,66.2506,66.9961,65.7918,65.9308,385923.936113956,0
+FNV.US,D,20181127,000000,65.8455,65.9805,64.0345,64.5727,435822.6922870625,0
+FNV.US,D,20181128,000000,64.2669,66.2695,63.9284,65.7631,428363.21047970036,0
+FNV.US,D,20181129,000000,66.1444,66.4312,65.1098,65.4036,450805.1108509732,0
+FNV.US,D,20181130,000000,65.1188,66.4035,64.6313,66.048,581530.3639987995,0
+FNV.US,D,20181203,000000,67.0935,67.4083,66.335,66.4214,563311.7430250644,0
+FNV.US,D,20181204,000000,66.9584,68.4536,66.9485,67.9642,718375.4944705947,0
+FNV.US,D,20181206,000000,67.5035,67.8113,66.9058,67.7071,598315.708897458,0
+FNV.US,D,20181207,000000,68.3108,69.8396,67.7626,69.4465,712417.7797945864,0
+FNV.US,D,20181210,000000,69.4365,69.8198,67.8689,68.4556,698810.2184635969,0
+FNV.US,D,20181211,000000,68.8886,69.3114,67.9741,68.1101,563980.5380453317,0
+FNV.US,D,20181212,000000,68.5629,69.3601,68.3962,69.0325,457754.9386217959,0
+FNV.US,D,20181213,000000,69.1497,70.5326,69.0136,70.3887,518622.33601582475,0
+FNV.US,D,20181214,000000,70.215,70.63,68.7127,69.2241,592796.1355374489,0
+FNV.US,D,20181217,000000,69.4365,69.7443,67.7428,68.7714,933356.8335147968,0
+FNV.US,D,20181218,000000,68.7624,70.342,68.4458,69.6382,912086.3316504111,0
+FNV.US,D,20181219,000000,69.8883,71.3308,66.339,66.3975,1156509.7599075201,0
+FNV.US,D,20181220,000000,68.0714,68.7714,66.9644,68.2342,1089164.9215868518,0
+FNV.US,D,20181221,000000,68.1012,68.1965,66.1106,66.3588,3081653.3485043515,0
+FNV.US,D,20181224,000000,67.0518,68.1488,66.7262,67.9453,371479.37378621305,0
+FNV.US,D,20181226,000000,68.4259,68.9381,66.4362,66.9931,344197.774510765,0
+FNV.US,D,20181227,000000,67.1481,67.9642,66.6487,67.9076,699650.241124593,0
+FNV.US,D,20181228,000000,67.8788,68.1965,66.6199,66.755,534574.7088034169,0
+FNV.US,D,20181231,000000,66.755,67.6594,66.0132,67.4837,518495.42611740204,0
+FNV.US,D,20190102,000000,67.3973,68.2829,66.8404,67.5035,415255.2309710779,0
+FNV.US,D,20190103,000000,67.9543,68.7327,67.7726,68.4953,476388.5348189429,0
+FNV.US,D,20190104,000000,67.7339,68.0914,66.4262,66.5703,570311.9318666985,0
+FNV.US,D,20190107,000000,67.2911,67.2911,65.4126,65.8961,580713.5074303605,0
+FNV.US,D,20190108,000000,65.4046,66.5107,65.3679,65.8862,455592.43424151855,0
+FNV.US,D,20190109,000000,66.1483,67.2454,66.0809,67.1878,660086.5839016894,0
+FNV.US,D,20190110,000000,67.2822,67.3744,66.2356,67.1282,567869.4199327559,0
+FNV.US,D,20190111,000000,67.3794,67.7428,66.9347,67.6197,425580.25770712853,0
+FNV.US,D,20190114,000000,68.1012,68.1777,67.3506,67.9265,436696.96047620237,0
+FNV.US,D,20190115,000000,68.1301,68.2541,66.8542,67.2722,635444.9119577428,0
+FNV.US,D,20190116,000000,67.2454,67.58,66.2635,66.465,542816.8016510442,0
+FNV.US,D,20190117,000000,66.4919,66.5405,66.0132,66.4749,413714.18220450915,0
+FNV.US,D,20190118,000000,65.9537,66.8007,65.5804,66.2635,672004.0276965344,0
+FNV.US,D,20190122,000000,66.3588,67.2822,65.9537,67.2454,404669.33388827223,0
+FNV.US,D,20190123,000000,67.1679,67.993,66.8105,67.7071,352328.06578120287,0
+FNV.US,D,20190124,000000,67.4063,68.5242,67.4063,68.3405,308329.6126633837,0
+FNV.US,D,20190125,000000,69.243,70.1276,69.0613,70.0254,532443.4282870207,0
+FNV.US,D,20190128,000000,70.0819,71.7658,69.6471,71.7072,929248.3773586911,0
+FNV.US,D,20190129,000000,72.5144,73.8805,72.3684,73.6481,859690.6735868836,0
+FNV.US,D,20190130,000000,73.9559,74.3997,72.285,73.4068,871122.6366591807,0
+FNV.US,D,20190131,000000,73.9946,74.9359,73.4466,74.6668,542509.5991191447,0
+FNV.US,D,20190201,000000,74.6867,74.6867,73.3434,73.9202,403116.19846470276,0
+FNV.US,D,20190204,000000,73.1001,74.0423,72.9473,73.94,276899.2683751807,0
+FNV.US,D,20190205,000000,73.6869,73.9857,72.831,73.8607,447177.0993103241,0
+FNV.US,D,20190206,000000,73.1398,73.9202,72.7456,73.0247,527910.9319147448,0
+FNV.US,D,20190207,000000,72.9572,73.2054,71.7072,72.0914,447691.7894539346,0
+FNV.US,D,20190208,000000,72.3049,73.1964,72.1381,72.5331,446578.80978918273,0
+FNV.US,D,20190211,000000,71.8511,72.5144,71.3508,71.3885,369747.9601719952,0
+FNV.US,D,20190212,000000,71.6973,72.1768,71.043,71.5532,392782.106735914,0
+FNV.US,D,20190213,000000,71.5046,72.698,71.2624,71.2822,471139.90401984105,0
+FNV.US,D,20190214,000000,71.1303,72.0626,70.6398,71.7846,387334.0460964351,0
+FNV.US,D,20190215,000000,72.1381,73.6481,72.0626,73.4942,647820.6414968815,0
+FNV.US,D,20190219,000000,74.0512,74.8614,73.5816,73.9946,874794.9659421458,0
+FNV.US,D,20190220,000000,74.4295,74.7065,73.103,73.9479,710562.4779462086,0
+FNV.US,D,20190221,000000,73.4754,74.1683,73.2252,73.6481,527564.4477476205,0
+FNV.US,D,20190222,000000,73.7455,74.8147,73.5509,73.7931,705565.6525011237,0
+FNV.US,D,20190225,000000,73.6869,74.1536,73.0902,73.1497,469789.2201009014,0
+FNV.US,D,20190226,000000,73.0902,73.5717,72.2066,73.524,389154.09519526496,0
+FNV.US,D,20190227,000000,73.5717,73.7832,71.8123,72.3594,585919.8349299848,0
+FNV.US,D,20190228,000000,72.285,72.7923,71.86,72.5044,369429.67820451915,0
+FNV.US,D,20190301,000000,72.1966,72.8409,71.5056,71.5999,571107.6367853786,0
+FNV.US,D,20190304,000000,71.4569,71.6476,70.5614,71.4768,530880.2206492989,0
+FNV.US,D,20190305,000000,71.4569,72.6106,71.4074,72.0338,503639.91745190416,0
+FNV.US,D,20190306,000000,72.1291,72.4945,71.4958,72.148,508056.58336133364,0
+FNV.US,D,20190307,000000,71.9177,73.11,71.5999,72.5233,365340.3592553037,0
+FNV.US,D,20190308,000000,73.7643,74.4484,73.1001,74.236,695481.3516835135,0
+FNV.US,D,20190311,000000,74.2547,74.3411,73.0514,74.1197,563680.3860633419,0
+FNV.US,D,20190312,000000,74.2449,75.1484,73.9102,75.0818,691066.7002169226,0
+FNV.US,D,20190313,000000,75.6705,76.0359,74.5795,75.1384,467585.4196425607,0
+FNV.US,D,20190314,000000,73.5588,74.3779,73.4118,73.4515,553422.8431621745,0
+FNV.US,D,20190315,000000,73.9062,74.6658,73.7891,74.0403,1263095.9445980096,0
+FNV.US,D,20190318,000000,74.5118,74.6251,72.7864,72.9203,503688.26407987706,0
+FNV.US,D,20190319,000000,73.5389,74.1168,72.9503,73.0077,691263.1083930469,0
+FNV.US,D,20190320,000000,71.4848,71.6665,68.4448,71.4948,1979378.4329660288,0
+FNV.US,D,20190321,000000,71.176,71.5482,69.8813,71.0598,804111.1886271914,0
+FNV.US,D,20190322,000000,71.0201,73.2878,70.9516,73.2192,786151.423557383,0
+FNV.US,D,20190325,000000,73.7891,75.2357,73.5866,74.214,683359.4419412103,0
+FNV.US,D,20190326,000000,73.7028,74.8039,73.0753,74.5318,543555.0949490133,0
+FNV.US,D,20190327,000000,74.3977,74.4464,73.0554,73.1727,310170.81341194233,0
+FNV.US,D,20190328,000000,72.3237,73.0276,71.8413,72.3604,643405.9900302904,0
+FNV.US,D,20190329,000000,73.2391,73.2391,72.286,72.3992,473239.96067233634,0
+FNV.US,D,20190401,000000,72.5253,73.0366,71.5989,71.9554,526270.1682279876,0
+FNV.US,D,20190402,000000,72.2076,72.2076,71.4848,71.7062,480041.72689499764,0
+FNV.US,D,20190403,000000,71.9275,72.4667,71.4252,71.6376,463894.96037410945,0
+FNV.US,D,20190404,000000,71.2704,73.1437,71.0201,73.0853,494065.2706708333,0
+FNV.US,D,20190405,000000,72.7486,72.9889,72.1778,72.9203,266264.0174429879,0
+FNV.US,D,20190408,000000,73.3175,73.6432,72.4766,72.9116,379390.0907879493,0
+FNV.US,D,20190409,000000,72.7189,73.1527,71.4252,72.0814,387145.6956916245,0
+FNV.US,D,20190410,000000,72.2175,72.7765,71.9454,72.2373,338596.61621603335,0
+FNV.US,D,20190411,000000,71.4848,72.1579,71.4748,71.9554,788827.6108598666,0
+FNV.US,D,20190412,000000,71.9077,72.1391,71.6566,71.9653,380778.0418992854,0
+FNV.US,D,20190415,000000,71.4351,72.2076,71.4351,71.8123,511048.0309670406,0
+FNV.US,D,20190416,000000,71.4351,71.6089,70.0948,70.2675,589228.5572817536,0
+FNV.US,D,20190417,000000,70.2478,70.4622,68.3772,68.9084,731170.2281188222,0
+FNV.US,D,20190418,000000,68.9084,69.0047,67.846,68.6096,496894.5556285396,0
+FNV.US,D,20190422,000000,68.6096,68.9848,67.7031,67.8173,343197.6036446066,0
+FNV.US,D,20190423,000000,67.576,67.8173,67.0458,67.3744,421390.2166163103,0
+FNV.US,D,20190424,000000,67.3357,67.8083,66.7193,67.3357,527106.1620033167,0
+FNV.US,D,20190425,000000,67.43,67.6554,66.7193,66.8711,457298.6673203307,0
+FNV.US,D,20190426,000000,67.4698,68.695,67.0458,68.4646,324396.80869240785,0
+FNV.US,D,20190429,000000,68.2898,68.5529,67.3844,67.9513,379390.0907879493,0
+FNV.US,D,20190430,000000,68.0594,69.7275,67.5472,69.1507,1408353.3883366864,0
+FNV.US,D,20190501,000000,69.1507,69.8139,68.0794,68.2045,790722.1943434795,0
+FNV.US,D,20190502,000000,67.9423,68.1945,67.1232,67.846,478757.51958951703,0
+FNV.US,D,20190503,000000,68.271,68.7227,67.7895,68.1846,468436.5217391333,0
+FNV.US,D,20190506,000000,68.2234,68.8012,67.8263,68.5619,412180.18398783996,0
+FNV.US,D,20190507,000000,68.5709,69.0335,67.7031,68.5619,473070.747474436,0
+FNV.US,D,20190508,000000,68.7813,68.9282,67.4499,67.9146,513950.8430881256,0
+FNV.US,D,20190509,000000,68.5709,72.6612,68.4845,70.3569,1099601.7499000416,0
+FNV.US,D,20190510,000000,70.9049,71.1373,70.2288,70.4979,496111.9445882645,0
+FNV.US,D,20190513,000000,71.4848,73.3751,70.7997,73.0942,1201746.0881455855,0
+FNV.US,D,20190514,000000,72.8719,73.7226,72.5738,72.8816,575367.1761539086,0
+FNV.US,D,20190515,000000,73.0653,74.1853,72.8816,73.1339,403448.58153200796,0
+FNV.US,D,20190516,000000,72.9601,73.124,72.1579,72.6514,518393.696754375,0
+FNV.US,D,20190517,000000,72.5164,73.3751,72.1113,73.2391,463435.66740838153,0
+FNV.US,D,20190520,000000,73.4118,74.1356,73.1627,73.2391,223542.72108072968,0
+FNV.US,D,20190521,000000,72.9116,73.3563,72.3505,73.259,349358.777046659,0
+FNV.US,D,20190522,000000,72.7388,72.8142,71.2991,71.5325,437309.35109716293,0
+FNV.US,D,20190523,000000,71.6277,72.4617,70.8295,70.9049,555006.1952282208,0
+FNV.US,D,20190524,000000,70.8097,71.5424,70.5476,70.9416,461540.07670336455,0
+FNV.US,D,20190528,000000,70.7005,71.5612,70.4036,71.3765,716768.9763119811,0
+FNV.US,D,20190529,000000,71.4848,72.0149,71.2704,71.5225,411183.0347859443,0
+FNV.US,D,20190530,000000,71.6189,72.296,71.2614,72.1877,368189.7886413446,0
+FNV.US,D,20190531,000000,72.9503,75.0053,72.9503,74.4653,819269.8709389119,0
+FNV.US,D,20190603,000000,75.2456,75.8065,74.077,75.2357,603120.1550520754,0
+FNV.US,D,20190604,000000,74.8236,75.1295,73.6432,74.8236,578842.0900393251,0
+FNV.US,D,20190605,000000,75.4957,76.1043,74.7642,75.3042,649932.7848063675,0
+FNV.US,D,20190606,000000,75.5345,76.0359,75.0053,75.5544,373280.2856781226,0
+FNV.US,D,20190607,000000,76.1431,76.2117,74.6479,74.6758,446819.53570762323,0
+FNV.US,D,20190610,000000,73.6154,74.3878,73.2531,74.1753,418959.79133935826,0
+FNV.US,D,20190611,000000,73.945,74.6569,73.4515,74.3878,450879.64523576596,0
+FNV.US,D,20190612,000000,74.9875,75.481,74.5218,74.5904,379774.8493688944,0
+FNV.US,D,20190613,000000,74.6668,75.7718,74.6192,75.7241,482164.94964006013,0
+FNV.US,D,20190614,000000,76.1878,76.5353,74.9875,75.615,477948.720792422,0
+FNV.US,D,20190617,000000,75.5951,76.7289,75.4909,76.2077,497558.3145417258,0
+FNV.US,D,20190618,000000,76.9135,77.7376,76.3229,77.3396,564693.6508079051,0
+FNV.US,D,20190619,000000,76.71,78.0941,76.2683,77.9193,436753.3648754991,0
+FNV.US,D,20190620,000000,79.8653,82.0624,79.5069,80.1363,1107606.1384934708,0
+FNV.US,D,20190621,000000,80.1363,81.1907,79.0125,80.9882,737501.6219401892,0
+FNV.US,D,20190624,000000,81.3942,83.6986,80.9882,83.5328,947404.550604614,0
+FNV.US,D,20190625,000000,83.9111,84.0153,80.736,81.9771,792539.2217780566,0
+FNV.US,D,20190626,000000,81.1808,82.2262,80.9098,81.2483,815845.318124297,0
+FNV.US,D,20190627,000000,81.008,81.5809,79.9238,80.8234,445010.5660443798,0
+FNV.US,D,20190628,000000,81.2681,82.3226,80.5623,82.1478,419226.7050146087,0
+FNV.US,D,20190701,000000,80.3676,81.3455,80.0886,80.736,538110.055973787,0
+FNV.US,D,20190702,000000,81.1529,82.5658,79.9993,82.392,569841.5594653942,0
+FNV.US,D,20190703,000000,82.7206,82.8398,81.1748,81.6266,362603.7386678764,0
+FNV.US,D,20190705,000000,79.7491,81.2006,79.1593,80.9683,534893.9979922972,0
+FNV.US,D,20190708,000000,81.7527,82.1101,80.7658,80.9098,457515.21992477967,0
+FNV.US,D,20190709,000000,80.7459,82.6432,80.7459,82.4705,525038.3364361367,0
+FNV.US,D,20190710,000000,83.5913,84.1543,82.4009,83.0979,478175.34561103326,0
+FNV.US,D,20190711,000000,83.1367,83.2329,82.2699,82.6332,324476.37918427185,0
+FNV.US,D,20190712,000000,83.088,83.3591,82.5935,83.0314,343535.02281899296,0
+FNV.US,D,20190715,000000,83.0404,83.3015,82.5171,83.1367,264620.2320919779,0
+FNV.US,D,20190716,000000,83.2251,83.2251,81.7427,82.1478,506705.899442394,0
+FNV.US,D,20190717,000000,82.672,85.1978,82.2122,84.7619,895278.8278805895,0
+FNV.US,D,20190718,000000,84.7619,87.1923,84.4908,86.6979,814296.2115863943,0
+FNV.US,D,20190719,000000,86.1965,87.7822,86.147,87.3174,752554.5460032356,0
+FNV.US,D,20190722,000000,87.5905,87.8386,86.6205,87.3929,532289.3234103638,0
+FNV.US,D,20190723,000000,86.7376,87.3651,86.0198,86.5818,625231.6867988815,0
+FNV.US,D,20190724,000000,87.0374,87.3274,86.2294,86.9005,484728.32814394025,0
+FNV.US,D,20190725,000000,86.3395,87.1923,86.1082,86.4081,387547.5770366314,0
+FNV.US,D,20190726,000000,86.4468,86.9889,86.138,86.4567,294664.6397116832,0
+FNV.US,D,20190729,000000,86.7079,87.0762,85.8599,87.0564,278131.1001670215,0
+FNV.US,D,20190730,000000,87.2598,87.8586,86.3197,86.6115,369957.4622265447,0
+FNV.US,D,20190731,000000,86.6016,87.6084,83.9964,84.0351,800131.6568123167,0
+FNV.US,D,20190801,000000,83.1168,87.5408,82.6909,87.0662,979299.223965626,0
+FNV.US,D,20190802,000000,86.7079,87.1149,85.9046,86.6602,489990.0528214371,0
+FNV.US,D,20190805,000000,88.0144,89.8025,87.5408,87.7532,646153.6900533042,0
+FNV.US,D,20190806,000000,87.6659,87.9846,86.5052,87.4028,789071.3584425497,0
+FNV.US,D,20190807,000000,89.1473,91.0614,88.9536,89.3011,859918.305626919,0
+FNV.US,D,20190808,000000,91.7414,92.1763,87.2221,91.7414,992140.289798998,0
+FNV.US,D,20190809,000000,91.7017,92.3393,90.6961,90.7248,604720.6298821936,0
+FNV.US,D,20190812,000000,90.7448,93.3866,90.7448,91.0813,616964.4134158384,0
+FNV.US,D,20190813,000000,92.5239,93.201,87.4823,90.288,882162.7906006332,0
+FNV.US,D,20190814,000000,91.5568,91.663,89.4957,89.5255,720943.9090815559,0
+FNV.US,D,20190815,000000,89.166,90.2781,89.0886,89.3011,936497.3498900895,0
+FNV.US,D,20190816,000000,89.0419,90.0388,88.1227,89.7936,911658.2625485843,0
+FNV.US,D,20190819,000000,88.4989,90.8798,88.074,89.594,639348.9021663902,0
+FNV.US,D,20190820,000000,90.0845,91.6333,89.7846,91.3632,601787.6011186218,0
+FNV.US,D,20190821,000000,91.2759,92.1675,91.1806,91.8288,459490.3811216807,0
+FNV.US,D,20190822,000000,91.8477,92.506,90.7904,91.1706,344341.80717324954,0
+FNV.US,D,20190823,000000,91.9628,93.8791,91.7316,93.4164,693991.6712091605,0
+FNV.US,D,20190826,000000,93.8791,94.2375,92.6708,93.4929,624660.5922559742,0
+FNV.US,D,20190827,000000,93.9278,95.9511,93.5892,95.1768,712641.382948955,0
+FNV.US,D,20190828,000000,95.7962,95.7962,93.5127,94.9156,588532.567283242,0
+FNV.US,D,20190829,000000,95.0308,95.3107,93.3766,94.1591,611221.2369014507,0
+FNV.US,D,20190830,000000,93.8791,94.6256,92.9914,94.5184,626976.1942914942,0
+FNV.US,D,20190903,000000,95.5927,96.6332,95.0407,95.6404,891230.8050094373,0
+FNV.US,D,20190904,000000,95.971,97.9377,95.3991,97.6975,652059.0292156726,0
+FNV.US,D,20190905,000000,96.2708,96.5945,94.5085,95.0794,738034.4420692857,0
+FNV.US,D,20190906,000000,94.9731,95.6115,92.6708,93.4263,689692.8502054056,0
+FNV.US,D,20190909,000000,93.201,93.5127,90.1937,90.8222,800138.7073622263,0
+FNV.US,D,20190910,000000,90.2592,91.7514,89.8224,91.0614,722447.6906557382,0
+FNV.US,D,20190911,000000,91.4406,92.6748,90.5283,90.6653,765002.7954843388,0
+FNV.US,D,20190912,000000,93.0719,93.3529,89.0649,89.1523,1051651.967166926,0
+FNV.US,D,20190913,000000,88.9765,90.2284,86.8121,87.3174,1289023.8382902252,0
+FNV.US,D,20190916,000000,88.6766,89.8293,87.7345,88.2001,712653.4696059456,0
+FNV.US,D,20190917,000000,88.7441,90.8112,88.5495,90.2959,673516.8742634547,0
+FNV.US,D,20190918,000000,90.4727,90.7438,87.9767,89.734,693324.8906317215,0
+FNV.US,D,20190919,000000,90.2671,91.1706,89.9971,90.4807,559593.0815569648,0
+FNV.US,D,20190920,000000,90.5283,92.2082,89.7717,92.0235,752216.1196074352,0
+FNV.US,D,20190923,000000,92.3153,93.1871,91.9461,92.6648,524004.9272632589,0
+FNV.US,D,20190924,000000,92.4801,93.9843,91.9748,93.8493,686858.5291406082,0
+FNV.US,D,20190925,000000,93.2268,94.0498,91.4606,91.8209,593597.8837846344,0
+FNV.US,D,20190926,000000,92.1982,92.4216,90.4905,91.0525,477003.9471041562,0
+FNV.US,D,20190927,000000,89.6555,90.9372,89.462,89.8889,509578.4949210021,0
+FNV.US,D,20190930,000000,89.181,90.0646,87.8695,88.4632,551882.8016170199,0
+FNV.US,D,20191001,000000,87.6768,89.5116,87.4227,88.355,586840.4353042692,0
+FNV.US,D,20191002,000000,89.5116,89.9573,88.5118,89.6942,554153.0786888096,0
+FNV.US,D,20191003,000000,89.7806,91.4208,89.2763,89.9971,469543.4580753898,0
+FNV.US,D,20191004,000000,89.7628,91.7237,89.6903,91.6452,529348.2368754682,0
+FNV.US,D,20191007,000000,90.9552,91.7921,90.6157,91.0049,295544.9512293184,0
+FNV.US,D,20191008,000000,91.9848,93.0431,91.0246,93.0233,505352.19385921163,0
+FNV.US,D,20191009,000000,92.779,93.3132,92.1019,92.7045,449150.2460643866,0
+FNV.US,D,20191010,000000,92.7045,93.7997,91.4704,93.1771,586807.1969975396,0
+FNV.US,D,20191011,000000,92.7413,92.779,89.7439,89.8392,702630.6092947235,0
+FNV.US,D,20191014,000000,89.7042,91.0246,89.5602,89.9872,359339.33405841363,0
+FNV.US,D,20191015,000000,89.5503,90.6265,88.4036,88.5217,741820.5873722585,0
+FNV.US,D,20191016,000000,89.181,89.3824,87.9579,88.9665,505752.06076139014,0
+FNV.US,D,20191017,000000,88.5794,90.975,88.5595,90.2373,437972.1027889349,0
+FNV.US,D,20191018,000000,90.2959,90.9452,89.3824,90.5283,394521.5781214557,0
+FNV.US,D,20191021,000000,90.9652,91.1706,88.9963,89.2107,370456.0368274874,0
+FNV.US,D,20191022,000000,89.2107,90.8212,89.0748,90.6751,619720.1712101861,0
+FNV.US,D,20191023,000000,91.2382,92.4017,91.1607,91.811,677390.6478296355,0
+FNV.US,D,20191024,000000,92.1019,93.1205,91.9361,92.6549,694590.967951716,0
+FNV.US,D,20191025,000000,93.8871,94.0905,91.8785,92.9269,488291.8775139587,0
+FNV.US,D,20191028,000000,92.0722,92.0722,90.8886,91.2292,337906.6695460372,0
+FNV.US,D,20191029,000000,90.5283,92.6251,90.1212,92.0035,369610.9780594202,0
+FNV.US,D,20191030,000000,92.1506,92.1506,90.0984,91.9947,537649.7557866449,0
+FNV.US,D,20191031,000000,92.8674,94.8381,92.5477,94.1005,754947.7040878013,0
+FNV.US,D,20191101,000000,93.8195,94.2553,92.2856,93.595,397368.9930646581,0
+FNV.US,D,20191104,000000,93.2268,94.1779,93.1404,93.8394,518713.9931646795,0
+FNV.US,D,20191105,000000,92.4315,93.197,91.7812,92.8575,631955.8969724972,0
+FNV.US,D,20191106,000000,93.2069,94.3427,92.5774,94.0905,554827.9170375724,0
+FNV.US,D,20191107,000000,93.471,93.5386,92.509,93.3429,837707.0589599245,0
+FNV.US,D,20191108,000000,92.4703,93.595,92.4703,92.779,605110.4245702198,0
+FNV.US,D,20191111,000000,92.6449,93.2844,92.6449,92.917,467546.13800734584,0
+FNV.US,D,20191112,000000,94.857,97.7173,94.0707,95.0128,1058521.2172245607,0
+FNV.US,D,20191113,000000,95.7317,96.2748,94.9741,95.2552,706577.9100242729,0
+FNV.US,D,20191114,000000,95.9243,96.6729,95.556,95.973,456127.2688134536,0
+FNV.US,D,20191115,000000,95.7217,96.4872,95.5847,96.109,620472.5656079844,0
+FNV.US,D,20191118,000000,95.954,96.653,95.6334,96.0901,478870.3283881205,0
+FNV.US,D,20191119,000000,95.954,97.0432,95.6334,95.7217,677606.1932126703,0
+FNV.US,D,20191120,000000,95.5847,96.2261,94.6554,95.4973,489009.01916219905,0
+FNV.US,D,20191121,000000,95.2839,95.8181,94.4023,94.6256,395091.6654429387,0
+FNV.US,D,20191122,000000,94.8282,94.847,93.6327,94.0707,328177.9178882995,0
+FNV.US,D,20191125,000000,93.5583,95.1201,93.3826,94.0528,415108.1766443306,0
+FNV.US,D,20191126,000000,94.1302,94.9642,93.613,94.8282,495366.6007403758,0
+FNV.US,D,20191127,000000,94.2464,95.1778,94.0608,94.7687,377488.45675443695,0
+FNV.US,D,20191129,000000,94.9067,95.8191,94.9067,95.411,253086.5396566537,0
+FNV.US,D,20191202,000000,95.3822,96.4098,94.9941,95.9342,564620.1236445365,0
+FNV.US,D,20191203,000000,96.6332,98.2038,95.411,96.0315,997863.3218850612,0
+FNV.US,D,20191204,000000,96.3532,96.6987,94.5135,94.8253,592559.4385046654,0
+FNV.US,D,20191205,000000,94.8054,96.4008,94.8054,95.409,828771.9977780384,0
+FNV.US,D,20191206,000000,94.1252,95.6622,93.6467,94.4272,619567.0735549434,0
+FNV.US,D,20191209,000000,94.9234,95.691,94.4272,94.446,497892.7120518595,0
+FNV.US,D,20191210,000000,95.0188,96.109,94.5452,96.0802,488788.4376720731,0
+FNV.US,D,20191211,000000,96.1288,96.2271,95.0288,95.8558,506673.66835708864,0
+FNV.US,D,20191212,000000,96.4008,96.8874,94.6316,94.9612,623091.341289747,0
+FNV.US,D,20191213,000000,94.6416,96.1477,94.4847,95.828,605812.4578972068,0
+FNV.US,D,20191216,000000,96.3145,96.3245,95.0098,95.2252,390837.1621814999,0
+FNV.US,D,20191217,000000,95.4378,95.4378,94.0786,94.2216,529666.5188429342,0
+FNV.US,D,20191218,000000,94.309,95.409,94.2216,94.6216,418839.9319908451,0
+FNV.US,D,20191219,000000,94.727,95.3892,94.3288,94.9612,546594.8891826832,0
+FNV.US,D,20191220,000000,95.0188,95.5262,93.8234,93.8234,649049.4516244896,0
+FNV.US,D,20191223,000000,94.1629,96.9071,93.7638,96.9071,665274.7814158275,0
+FNV.US,D,20191224,000000,97.2874,98.8959,97.1912,98.6218,372482.5663166041,0
+FNV.US,D,20191226,000000,99.7,101.041,99.0845,100.097,533859.5815980051,0
+FNV.US,D,20191227,000000,100.296,100.394,98.9356,99.144,352840.74148198497,0
+FNV.US,D,20191230,000000,99.1738,100.564,98.9753,100.494,495177.24311416096,0
+FNV.US,D,20191231,000000,101.021,101.238,99.9482,100.494,356606.7423566332,0
+FNV.US,D,20200102,000000,101.169,101.398,99.9681,100.634,432931.96682295826,0
+FNV.US,D,20200103,000000,102.788,103.006,99.9971,100.424,789123.7339561796,0
+FNV.US,D,20200106,000000,101.984,102.391,100.703,101.051,533910.9498902308,0
+FNV.US,D,20200107,000000,100.791,101.557,100.414,101.248,450790.0025297297,0
+FNV.US,D,20200108,000000,101.101,101.328,97.9189,98.0977,615443.5090775943,0
+FNV.US,D,20200109,000000,97.2874,98.4917,96.9548,98.0777,532082.843020077,0
+FNV.US,D,20200110,000000,98.5106,99.9382,98.3825,99.6303,429263.66642567015,0
+FNV.US,D,20200113,000000,99.2434,99.5607,98.5801,98.6218,319865.31954154634,0
+FNV.US,D,20200114,000000,98.5404,99.8893,98.0678,99.7199,515373.0397276154,0
+FNV.US,D,20200115,000000,100.693,102.331,100.127,102.301,603077.8517525978,0
+FNV.US,D,20200116,000000,101.825,102.529,101.081,102.529,592977.4353923299,0
+FNV.US,D,20200117,000000,103.492,103.502,101.994,102.778,716933.1534028003,0
+FNV.US,D,20200121,000000,102.331,105.766,102.291,105.766,774948.0997465356,0
+FNV.US,D,20200122,000000,106.083,106.083,104.893,105.14,491189.6535279725,0
+FNV.US,D,20200123,000000,104.833,106.163,104.396,105.766,522589.78117368865,0
+FNV.US,D,20200124,000000,105.756,107.464,105.538,107.315,422042.89609392,0
+FNV.US,D,20200127,000000,107.99,109.093,106.53,107.017,734470.8926992672,0
+FNV.US,D,20200128,000000,106.6,107.97,106.063,107.583,735876.9737960894,0
+FNV.US,D,20200129,000000,107.255,109.231,107.017,109.093,620539.0422214434,0
+FNV.US,D,20200130,000000,109.748,110.215,108.874,110.105,1051321.5985425191,0
+FNV.US,D,20200131,000000,110.125,111.415,109.748,110.562,1109238.8444088143,0
+FNV.US,D,20200203,000000,110.125,110.651,109.141,109.896,963347.858399458,0
+FNV.US,D,20200204,000000,109.131,109.529,107.226,109.121,735201.1282259125,0
+FNV.US,D,20200205,000000,108.844,109.093,107.702,108.854,505428.74268683296,0
+FNV.US,D,20200206,000000,109.341,111.227,108.854,111.078,453790.51512818475,0
+FNV.US,D,20200207,000000,111.257,111.525,109.678,109.876,404201.9831512205,0
+FNV.US,D,20200210,000000,110.283,111.088,109.926,110.71,417723.93066184054,0
+FNV.US,D,20200211,000000,110.641,111.584,110.215,111.534,433949.2604531885,0
+FNV.US,D,20200212,000000,111.147,111.812,110.68,110.85,498485.9654659197,0
+FNV.US,D,20200213,000000,111.277,112.121,110.532,111.515,493140.64141088206,0
+FNV.US,D,20200214,000000,111.415,112.914,111.177,112.458,454469.3823626044,0
+FNV.US,D,20200218,000000,113.223,113.828,112.577,113.798,614430.244333031,0
+FNV.US,D,20200219,000000,114.305,114.395,113.083,114.115,531197.4953953606,0
+FNV.US,D,20200220,000000,114.175,114.443,111.654,113.004,621369.9998896915,0
+FNV.US,D,20200221,000000,115.655,116.152,114.325,115.952,653419.7853487846,0
+FNV.US,D,20200224,000000,119.318,119.318,116.072,116.986,1175879.6349598179,0
+FNV.US,D,20200225,000000,116.022,117.502,114.602,114.702,1053686.5544274666,0
+FNV.US,D,20200226,000000,114.195,116.379,113.987,114.87,730663.5957465456,0
+FNV.US,D,20200227,000000,116.231,116.409,109.539,109.588,1565129.4161895544,0
+FNV.US,D,20200228,000000,102.648,107.593,101.169,104.575,2701164.3791514095,0
+FNV.US,D,20200302,000000,105.558,107.216,104.286,106.957,1061575.1125580599,0
+FNV.US,D,20200303,000000,108.159,114.572,106.78,111.465,1385500.541627749,0
+FNV.US,D,20200304,000000,113.004,113.968,110.532,113.858,671517.5397525723,0
+FNV.US,D,20200305,000000,115.307,117.502,113.461,117.343,858256.3902904129,0
+FNV.US,D,20200306,000000,117.73,118.98,112.617,115.853,1191065.5122497927,0
+FNV.US,D,20200309,000000,112.121,112.806,104.149,104.733,2199423.0740687246,0
+FNV.US,D,20200310,000000,104.873,109.221,99.0746,105.14,2116673.791410834,0
+FNV.US,D,20200311,000000,103.255,106.66,99.005,99.6204,1532973.8724818274,0
+FNV.US,D,20200312,000000,91.4655,99.3724,80.0469,93.2705,2850124.368815568,0
+FNV.US,D,20200313,000000,95.1042,96.5169,84.0153,85.7925,2609947.386048644,0
+FNV.US,D,20200316,000000,75.8165,97.2487,75.2606,94.7319,2409895.0828332785,0
+FNV.US,D,20200317,000000,93.4373,110.83,93.4373,103.225,2501430.3579035196,0
+FNV.US,D,20200318,000000,99.8893,105.509,95.0447,101.438,2308672.3521833527,0
+FNV.US,D,20200319,000000,99.3227,104.883,90.6971,98.8462,1697586.0829515886,0
+FNV.US,D,20200320,000000,99.9292,102.142,90.8916,91.5439,1546305.4551448287,0
+FNV.US,D,20200323,000000,94.8103,102.281,93.2605,97.5704,1531011.8051632713,0
+FNV.US,D,20200324,000000,107.245,110.035,102.411,108.367,1568773.543272871,0
+FNV.US,D,20200325,000000,109.121,111.892,105.617,108.06,1778747.9846578762,0
+FNV.US,D,20200326,000000,109.211,111.862,101.805,107.216,1417047.7236002625,0
+FNV.US,D,20200327,000000,105.399,107.265,97.0432,98.0977,1394778.0580910826,0
+FNV.US,D,20200330,000000,99.0646,101.606,92.9597,95.553,1527622.5050982942,0
+FNV.US,D,20200331,000000,94.6068,99.5905,93.4949,97.0432,981800.154741714,0
+FNV.US,D,20200401,000000,97.1623,100.772,96.5856,100.167,852102.2674382702,0
+FNV.US,D,20200402,000000,102.391,106.56,101.159,105.2,1211244.186099155,0
+FNV.US,D,20200403,000000,105.14,108.874,103.859,105.26,1036690.7002528643,0
+FNV.US,D,20200406,000000,106.858,109.013,105.349,107.692,853635.2584335251,0
+FNV.US,D,20200407,000000,106.68,107.245,100.634,104.823,1300771.0616658058,0
+FNV.US,D,20200408,000000,102.966,105.101,100.811,102.639,689955.734994999,0
+FNV.US,D,20200409,000000,104.673,113.074,104.673,110.87,1749488.2025212545,0
+FNV.US,D,20200413,000000,111.584,119.914,109.708,118.793,1743959.5641685375,0
+FNV.US,D,20200414,000000,121.195,124.659,117.343,120.094,1819512.2498087697,0
+FNV.US,D,20200415,000000,118.206,122.405,117.243,119.677,1032159.2111019326,0
+FNV.US,D,20200416,000000,120.52,121.969,119.05,120.907,1174519.8860481102,0
+FNV.US,D,20200417,000000,117.82,122.435,115.853,121.394,2145851.988612723,0
+FNV.US,D,20200420,000000,121.9,124.203,119.387,121.006,1244721.2043048092,0
+FNV.US,D,20200421,000000,118.901,123.995,117.373,122.385,1226251.7851985516,0
+FNV.US,D,20200422,000000,126.198,128.383,125.086,127.847,1193804.1472799983,0
+FNV.US,D,20200423,000000,129.575,135.115,129.157,129.942,1383520.344323797,0
+FNV.US,D,20200424,000000,132.891,133.922,130.24,132.861,1035469.94789656,0
+FNV.US,D,20200427,000000,134.866,135.065,129.971,132.195,768510.9476764847,0
+FNV.US,D,20200428,000000,130.677,134.776,130.428,132.771,785169.3826767207,0
+FNV.US,D,20200429,000000,131.967,134.995,128.74,133.475,1302007.9295646176,0
+FNV.US,D,20200430,000000,132.284,134.072,128.482,128.899,1064603.827356103,0
+FNV.US,D,20200501,000000,126.844,134.796,125.444,134.419,1074551.1460611983,0
+FNV.US,D,20200504,000000,136.524,141.011,136.276,139.472,1321542.9889292687,0
+FNV.US,D,20200505,000000,138.013,143.157,137.358,142.193,908023.2004580155,0
+FNV.US,D,20200506,000000,139.463,140.466,137.586,138.907,1105729.6849954245,0
+FNV.US,D,20200507,000000,138.738,143.951,137.477,141.031,1640970.167154736,0
+FNV.US,D,20200508,000000,142.481,143.951,137.447,139.821,1627607.3606278137,0
+FNV.US,D,20200511,000000,139.542,139.592,134.429,137.686,930540.6424354855,0
+FNV.US,D,20200512,000000,138.56,140.923,137.01,137.358,743925.6801318349,0
+FNV.US,D,20200513,000000,139.572,141.21,135.602,137.924,1016334.7554342175,0
+FNV.US,D,20200514,000000,138.46,143.692,137.527,142.878,1170378.191585345,0
+FNV.US,D,20200515,000000,145.45,148.576,144.804,146.899,1334275.2748497042,0
+FNV.US,D,20200518,000000,148.239,148.906,141.111,143.574,876264.5019881744,0
+FNV.US,D,20200519,000000,144.596,148.269,144.179,145.122,1185035.2776317496,0
+FNV.US,D,20200520,000000,146.255,148.1,143.564,143.971,728615.9146076901,0
+FNV.US,D,20200521,000000,143.404,143.404,137.963,140.971,826175.3809674287,0
+FNV.US,D,20200522,000000,141.945,145.151,141.647,143.662,751032.6344435673,0
+FNV.US,D,20200526,000000,144.338,144.387,138.173,138.55,935164.7959566361,0
+FNV.US,D,20200527,000000,135.253,136.316,131.66,135.719,1365146.6112518907,0
+FNV.US,D,20200528,000000,138.053,139.741,136.097,137.835,999438.6161797737,0
+FNV.US,D,20200529,000000,142.362,142.362,136.455,137.09,1198564.2756923195,0
+FNV.US,D,20200601,000000,137.05,138.013,134.072,136.723,1032479.507512197,0
+FNV.US,D,20200602,000000,136.723,137.348,131.034,132.165,1019085.4771214538,0
+FNV.US,D,20200603,000000,128.76,131.044,126.943,128.134,1303931.7224693932,0
+FNV.US,D,20200604,000000,129.167,132.087,128.601,129.118,939209.7971635354,0
+FNV.US,D,20200605,000000,124.689,125.94,121.423,125.683,1567967.766140089,0
+FNV.US,D,20200608,000000,125.385,126.745,124.134,125.434,834352.0044230212,0
+FNV.US,D,20200609,000000,127.946,127.946,124.422,126.268,981049.7747867442,0
+FNV.US,D,20200610,000000,128.482,132.464,124.998,131.858,1233855.2996683784,0
+FNV.US,D,20200611,000000,133.784,134.728,126.159,127.301,1311036.662338277,0
+FNV.US,D,20200612,000000,128.8,130.487,125.95,126.268,771268.7199136509,0
+FNV.US,D,20200615,000000,124.034,129.525,122.148,129.426,670201.1013617764,0
+FNV.US,D,20200616,000000,128.601,129.932,124.849,125.523,939643.9095938576,0
+FNV.US,D,20200617,000000,126.06,128.323,125.782,126.973,575722.725313771,0
+FNV.US,D,20200618,000000,126.547,127.032,125.186,125.305,615076.8804821452,0
+FNV.US,D,20200619,000000,126.844,129.743,126.258,128.691,1132939.771550192,0
+FNV.US,D,20200622,000000,131.788,135.135,130.964,133.525,1297096.7179399624,0
+FNV.US,D,20200623,000000,135.095,136.286,132.951,132.961,873749.4701122672,0
+FNV.US,D,20200624,000000,132.881,134.509,129.952,131.57,1032601.3813035988,0
+FNV.US,D,20200625,000000,131.947,133.535,130.08,133.407,779126.0541803531,0
+FNV.US,D,20200626,000000,132.711,134.449,130.717,134.092,551164.6527473554,0
+FNV.US,D,20200629,000000,135.105,135.611,133.685,135.502,667126.0543785385,0
+FNV.US,D,20200630,000000,135.819,137.289,134.082,136.445,708927.7575879365,0
+FNV.US,D,20200701,000000,136.346,136.882,133.238,136.474,493658.3532187352,0
+FNV.US,D,20200702,000000,135.412,137.289,133.525,133.645,882391.4298620728,0
+FNV.US,D,20200706,000000,135.819,136.911,134.698,135.819,594321.06876136,0
+FNV.US,D,20200707,000000,135.145,138.957,135.075,138.212,793666.3025426177,0
+FNV.US,D,20200708,000000,141.001,142.412,138.173,141.29,990940.6890924625,0
+FNV.US,D,20200709,000000,142.382,142.868,137.566,140.873,1035960.4647261489,0
+FNV.US,D,20200710,000000,141.409,141.875,138.629,139.731,555614.5569635244,0
+FNV.US,D,20200713,000000,141.796,143.097,138.053,138.242,958765.000956371,0
+FNV.US,D,20200714,000000,137.805,143.404,137.805,143.344,697666.0149349539,0
+FNV.US,D,20200715,000000,142.133,145.201,140.446,144.844,632569.294814882,0
+FNV.US,D,20200716,000000,144.566,146.025,142.977,144.218,529395.576282027,0
+FNV.US,D,20200717,000000,145.588,147.187,144.238,146.919,557138.4829660213,0
+FNV.US,D,20200720,000000,148.439,152.101,147.862,150.374,739467.718144342,0
+FNV.US,D,20200721,000000,152.311,154.802,150.84,152.081,856763.6881518072,0
+FNV.US,D,20200722,000000,153.75,155.706,152.846,154.614,681572.6311491199,0
+FNV.US,D,20200723,000000,154.722,156.251,150.225,152.508,811387.356136814,0
+FNV.US,D,20200724,000000,153.412,155.1,152.429,154.912,677811.6663815427,0
+FNV.US,D,20200727,000000,160.094,162.18,158.088,159.627,1378402.6523087246,0
+FNV.US,D,20200728,000000,156.906,161.106,155.954,159.667,636847.9713903123,0
+FNV.US,D,20200729,000000,159.647,159.926,155.219,157.87,827105.0463344612,0
+FNV.US,D,20200730,000000,155.696,156.818,151.576,153.928,899978.523007937,0
+FNV.US,D,20200731,000000,155.804,156.808,154.673,156.182,578818.9239467478,0
+FNV.US,D,20200803,000000,157.046,157.532,152.231,153.948,573857.3512512309,0
+FNV.US,D,20200804,000000,154.325,159.339,153.045,159.181,989239.4921207315,0
+FNV.US,D,20200805,000000,162.307,162.307,156.341,156.878,1127413.1476403635,0
+FNV.US,D,20200806,000000,160.193,160.68,150.057,152.737,1211886.7933625726,0
+FNV.US,D,20200807,000000,150.294,152.787,149.083,150.057,722848.564779321,0
+FNV.US,D,20200810,000000,151.874,154.942,148.626,149.203,698136.3873362584,0
+FNV.US,D,20200811,000000,142.997,145.261,138.013,139.214,1695699.5572392996,0
+FNV.US,D,20200812,000000,142.015,144.844,140.436,140.933,1109307.335465222,0
+FNV.US,D,20200813,000000,142.957,146.372,141.865,144.635,905755.9450504584,0
+FNV.US,D,20200814,000000,144.705,144.904,142.074,144.05,706113.5809514637,0
+FNV.US,D,20200817,000000,148.676,149.65,146.701,149.4,742074.4071691039,0
+FNV.US,D,20200818,000000,153.144,153.194,146.502,148.179,727335.7361878764,0
+FNV.US,D,20200819,000000,147.316,148.846,144.109,144.665,666347.4722239303,0
+FNV.US,D,20200820,000000,144.487,148.736,143.941,147.713,526074.7672732673,0
+FNV.US,D,20200821,000000,145.748,145.768,142.65,145.132,483484.40969509876,0
+FNV.US,D,20200824,000000,146.303,146.73,142.878,143.137,428349.1093798812,0
+FNV.US,D,20200825,000000,143.275,144.01,140.267,143.951,878613.3423304339,0
+FNV.US,D,20200826,000000,141.875,147.673,141.875,147.098,575796.2524771597,0
+FNV.US,D,20200827,000000,149.61,149.947,143.275,145.231,604662.2110400683,0
+FNV.US,D,20200828,000000,147.545,148.259,145.668,145.768,576144.7510871026,0
+FNV.US,D,20200831,000000,146.552,148.896,145.925,147.019,712163.9599977409,0
+FNV.US,D,20200901,000000,149.62,149.769,143.127,145.558,565955.6992422327,0
+FNV.US,D,20200902,000000,144.616,147.148,142.045,146.532,614795.8657070557,0
+FNV.US,D,20200903,000000,146.175,147.019,141.349,144.695,875709.5229879348,0
+FNV.US,D,20200904,000000,143.642,144.556,138.967,142.352,837398.8492066007,0
+FNV.US,D,20200908,000000,139.244,144.546,137.199,141.885,687346.0243059845,0
+FNV.US,D,20200909,000000,143.921,148.051,143.404,147.177,1390142.8251343456,0
+FNV.US,D,20200910,000000,148.716,148.716,142.859,143.305,785082.761634937,0
+FNV.US,D,20200911,000000,144.387,145.558,141.19,141.846,582499.3110010468,0
+FNV.US,D,20200914,000000,142.779,144.626,142.67,144.179,649579.2500893335,0
+FNV.US,D,20200915,000000,146.711,147.138,144.01,145.053,617493.2046592681,0
+FNV.US,D,20200916,000000,146.362,146.711,143.632,144.169,987649.0895047756,0
+FNV.US,D,20200917,000000,141.181,143.871,139.909,143.255,668192.7018581459,0
+FNV.US,D,20200918,000000,143.861,144.477,139.562,139.83,1732031.040938096,0
+FNV.US,D,20200921,000000,137.904,139.89,135.292,138.36,1076129.4620201536,0
+FNV.US,D,20200922,000000,139.264,140.823,137.636,139.274,633556.3718026254,0
+FNV.US,D,20200923,000000,137.696,138.46,132.534,132.921,1062737.4460720986,0
+FNV.US,D,20200924,000000,132.136,137.556,131.877,136.415,982195.9927582155,0
+FNV.US,D,20200925,000000,135.689,136.316,133.902,135.739,618917.4157415763,0
+FNV.US,D,20200928,000000,136.276,137.348,134.082,135.829,532482.7099222455,0
+FNV.US,D,20200929,000000,136.931,138.123,136.047,136.573,494239.5199758047,0
+FNV.US,D,20200930,000000,136.713,138.163,134.638,136.633,562752.7351391478,0
+FNV.US,D,20201001,000000,137.746,140.257,137.309,138.272,694750.108935454,0
+FNV.US,D,20201002,000000,138.728,139.512,136.683,136.743,470857.8820233473,0
+FNV.US,D,20201005,000000,137,139.939,136.892,138.143,402880.50865334336,0
+FNV.US,D,20201006,000000,138.103,139.334,131.947,132.047,660705.0178511553,0
+FNV.US,D,20201007,000000,133.148,134.102,131.997,132.751,509806.1269610376,0
+FNV.US,D,20201008,000000,133.168,135.402,133.168,134.291,496083.7423886161,0
+FNV.US,D,20201009,000000,135.929,138.34,135.769,137.973,657939.1878426454,0
+FNV.US,D,20201012,000000,138.61,140.873,137.487,140.039,439469.8410346219,0
+FNV.US,D,20201013,000000,138.947,139.324,136.126,138.679,459636.4282270038,0
+FNV.US,D,20201014,000000,139.731,140.346,137.676,138.46,359470.27284250327,0
+FNV.US,D,20201015,000000,136.376,137.993,135.859,137.437,439485.95657727955,0
+FNV.US,D,20201016,000000,137.805,138.39,136.583,136.852,405811.5229740767,0
+FNV.US,D,20201019,000000,137.427,138.133,134.369,134.568,462238.08114469453,0
+FNV.US,D,20201020,000000,135.492,136.961,134.588,136.733,498524.2398797304,0
+FNV.US,D,20201021,000000,137.229,139.264,136.832,137.676,1096230.5798204606,0
+FNV.US,D,20201022,000000,136.563,137.13,134.538,136.892,469558.5663966232,0
+FNV.US,D,20201023,000000,136.196,136.763,134.776,135.075,570407.6179012202,0
+FNV.US,D,20201026,000000,134.558,136.356,132.871,132.901,472627.57005136576,0
+FNV.US,D,20201027,000000,133.328,135.452,132.941,135.135,573872.4595724744,0
+FNV.US,D,20201028,000000,132.136,132.661,129.326,129.575,1160022.9482066873,0
+FNV.US,D,20201029,000000,129.575,131.61,128.979,130.09,748174.1400647784,0
+FNV.US,D,20201030,000000,131.223,133.912,130.02,133.655,895699.8464325067,0
+FNV.US,D,20201102,000000,134.886,136.425,133.804,135.502,759679.6303004542,0
+FNV.US,D,20201103,000000,137.1,138.777,136.116,138.063,649855.228757332,0
+FNV.US,D,20201104,000000,138.003,140.476,136.733,136.99,668010.3947818406,0
+FNV.US,D,20201105,000000,141.011,147.226,139.989,146.652,922808.2036243875,0
+FNV.US,D,20201106,000000,147.802,148.279,145.598,147.505,489416.9438357013,0
+FNV.US,D,20201109,000000,141.458,141.905,137.576,139.324,1417391.1861030941,0
+FNV.US,D,20201110,000000,140.178,140.307,132.554,132.602,1283849.7418759766,0
+FNV.US,D,20201111,000000,132.235,132.404,129.446,130.33,882231.2816569207,0
+FNV.US,D,20201112,000000,131.729,134.032,131.054,132.881,605559.6453217755,0
+FNV.US,D,20201113,000000,134.856,134.876,132.731,133.128,451927.1555084731,0
+FNV.US,D,20201116,000000,131.798,132.991,130.984,131.937,571364.4782464867,0
+FNV.US,D,20201117,000000,131.788,133.108,131.292,131.401,445061.9343365954,0
+FNV.US,D,20201118,000000,131.232,131.57,126.188,126.258,1156852.215189058,0
+FNV.US,D,20201119,000000,125.036,126.03,124.173,124.898,972125.7930404346,0
+FNV.US,D,20201120,000000,126.278,127.519,125.732,127.33,577093.5536610453,0
+FNV.US,D,20201123,000000,125.395,126.566,122.962,124.332,773794.8312251344,0
+FNV.US,D,20201124,000000,121.87,124.858,121.344,123.18,1031009.9714662186,0
+FNV.US,D,20201125,000000,124.898,128.224,124.451,127.717,1098702.301175496,0
+FNV.US,D,20201127,000000,125.98,129.286,125.464,128.313,570461.0006362743,0
+FNV.US,D,20201130,000000,127.092,131.262,126.884,130.23,951757.7615648372,0
+FNV.US,D,20201201,000000,133.268,133.268,127.569,128.829,998901.7671650102,0
+FNV.US,D,20201202,000000,129.286,131.63,129.226,131.262,625835.0124270939,0
+FNV.US,D,20201203,000000,131.55,132.314,128.989,130.09,514377.9049685483,0
+FNV.US,D,20201204,000000,130.457,131.699,127.956,128.224,450440.49669836264,0
+FNV.US,D,20201207,000000,128.482,133.178,128.174,132.077,625608.3876084826,0
+FNV.US,D,20201208,000000,132.593,134.499,131.977,134.191,459360.44955900527,0
+FNV.US,D,20201209,000000,133.417,134.132,131.51,133.108,571672.6879997905,0
+FNV.US,D,20201210,000000,133.475,134.449,128.939,129.118,548876.2456900694,0
+FNV.US,D,20201211,000000,129.266,130.14,128.125,128.869,411995.86246870627,0
+FNV.US,D,20201214,000000,128.641,130.647,127.34,127.589,745117.2230670365,0
+FNV.US,D,20201215,000000,128.899,130.487,127.619,129.396,475831.5413758649,0
+FNV.US,D,20201216,000000,130.527,130.766,128.701,130.507,711646.2481898878,0
+FNV.US,D,20201217,000000,132.861,136.603,132.593,134.151,768596.5614968541,0
+FNV.US,D,20201218,000000,134.489,134.489,130.15,130.418,782777.2318135793,0
+FNV.US,D,20201221,000000,130.15,130.577,128.303,128.849,573091.8629750278,0
+FNV.US,D,20201222,000000,128.234,128.929,125.563,125.901,591749.6324861562,0
+FNV.US,D,20201223,000000,126.178,127.857,125.891,127.33,478965.00720123795,0
+FNV.US,D,20201224,000000,127.4,128.482,126.507,127.659,166565.21279553915,0
+FNV.US,D,20201228,000000,128.75,129.366,121.562,122.297,939421.3136609133,0
+FNV.US,D,20201229,000000,123.479,125.424,122.455,122.793,1253239.275820395,0
+FNV.US,D,20201230,000000,123.528,124.988,122.872,123.846,851218.9342563923,0
+FNV.US,D,20201231,000000,124.541,125.503,123.022,123.102,593241.3274033377,0
+FNV.US,D,20210104,000000,127.767,129.991,125.395,129.416,1197917.639543225,0
+FNV.US,D,20210105,000000,130.507,130.795,127.956,130.08,571981.9049745285,0
+FNV.US,D,20210106,000000,128.174,130.28,126.566,128.859,616133.4557475904,0
+FNV.US,D,20210107,000000,128.154,129.226,126.477,129.048,442901.44439913647,0
+FNV.US,D,20210108,000000,126.645,127.439,123.289,126.03,710005.4845031205,0
+FNV.US,D,20210111,000000,124.342,126.556,124.014,124.114,523492.25156247686,0
+FNV.US,D,20210112,000000,124.173,125.226,123.072,124.878,445792.1698632407,0
+FNV.US,D,20210113,000000,124.392,125.076,122.902,123.369,487281.6344336481,0
+FNV.US,D,20210114,000000,123.359,124.004,121.433,121.512,397517.0546128196,0
+FNV.US,D,20210115,000000,121.016,121.661,118.901,119.04,500673.6503816028,0
+FNV.US,D,20210119,000000,119.716,120.411,118.296,119.13,532634.800356084,0
+FNV.US,D,20210120,000000,120.54,123.577,120.281,122.575,779674.9898521072,0
+FNV.US,D,20210121,000000,122.763,123.042,121.105,122.108,453167.04507163767,0
+FNV.US,D,20210122,000000,120.171,122.405,119.24,121.105,358215.27495808527,0
+FNV.US,D,20210125,000000,121.374,123.528,120.152,120.718,452838.6908899993,0
+FNV.US,D,20210126,000000,120.579,122.317,120.181,121.354,650154.3735179076,0
+FNV.US,D,20210127,000000,120.917,121.175,118.514,118.813,695314.1529284416,0
+FNV.US,D,20210128,000000,120.281,122.208,118.414,119.417,911942.2989879166,0
+FNV.US,D,20210129,000000,121.821,121.821,116.668,117.213,893094.164629149,0
+FNV.US,D,20210201,000000,120.431,121.165,118.534,120.49,830731.0434322817,0
+FNV.US,D,20210202,000000,118.653,120.431,118.356,118.921,550712.410331557,0
+FNV.US,D,20210203,000000,118.454,119.338,117.839,118.813,638014.3337901082,0
+FNV.US,D,20210204,000000,116.459,118.434,115.575,117.511,836354.3605981463,0
+FNV.US,D,20210205,000000,117.153,118.941,117.153,118.901,469833.5378432074,0
+FNV.US,D,20210208,000000,120.52,120.768,119.457,120.321,662028.5067918609,0
+FNV.US,D,20210209,000000,120.818,121.691,120.024,121.414,482598.0548489682,0
+FNV.US,D,20210210,000000,122.773,123.132,121.026,122.198,451482.9708639885,0
+FNV.US,D,20210211,000000,122.287,122.555,120.291,120.708,375242.3529966086,0
+FNV.US,D,20210212,000000,119.994,120.281,118.544,119,475407.50115969486,0
+FNV.US,D,20210216,000000,117.879,119.687,117.016,117.143,738010.2687553043,0
+FNV.US,D,20210217,000000,115.932,115.932,111.307,112.517,1216076.834453461,0
+FNV.US,D,20210218,000000,112.756,113.718,110.8,111.366,778556.9740802842,0
+FNV.US,D,20210219,000000,110.86,111.554,108.616,109.281,1033517.9527922461,0
+FNV.US,D,20210222,000000,110.74,114.87,110.263,114.413,797062.6531575843,0
+FNV.US,D,20210223,000000,113.371,113.818,110.065,110.205,682924.3222894637,0
+FNV.US,D,20210224,000000,108.854,112.885,107.742,111.762,619314.2609795122,0
+FNV.US,D,20210225,000000,110.671,112.021,108.01,109.241,652808.4019492283,0
+FNV.US,D,20210226,000000,108.367,109.013,104.843,105.111,931387.7156464012,0
+FNV.US,D,20210301,000000,105.786,107.354,103.742,104.276,1067200.4441667227,0
+FNV.US,D,20210302,000000,104.773,110.175,104.635,109.191,1016674.1890514723,0
+FNV.US,D,20210303,000000,107.077,107.097,103.762,106.093,1762736.1858067345,0
+FNV.US,D,20210304,000000,105.686,108.934,105.062,106.57,1331506.4231768716,0
+FNV.US,D,20210305,000000,106.422,107.791,104.326,107.534,709466.6210455284,0
+FNV.US,D,20210308,000000,108.06,108.884,106.907,106.987,856779.8036944647,0
+FNV.US,D,20210309,000000,110.432,112.875,109.598,109.678,969027.5799646194,0
+FNV.US,D,20210310,000000,110.552,111.694,108.507,111.297,2053426.3298106845,0
+FNV.US,D,20210311,000000,113.281,117.163,113.281,116.866,1589664.322663453,0
+FNV.US,D,20210312,000000,115.208,118.881,114.046,118.693,989135.7483148861,0
+FNV.US,D,20210315,000000,119.734,121.105,118.891,120.768,1168896.5688822356,0
+FNV.US,D,20210316,000000,121.095,122.058,120.034,121.473,807618.333597903,0
+FNV.US,D,20210317,000000,120.857,123.339,119.824,122.376,842699.8555193323,0
+FNV.US,D,20210318,000000,120.52,122.822,120.451,121.423,829243.377400757,0
+FNV.US,D,20210319,000000,121.483,122.485,121.036,122.395,1975714.1614544275,0
+FNV.US,D,20210322,000000,121.135,122.705,121.135,121.542,661212.6574448562,0
+FNV.US,D,20210323,000000,120.857,122.138,120.341,121.344,715028.4977050152,0
+FNV.US,D,20210324,000000,121.185,121.612,120.014,120.291,806363.335713495,0
+FNV.US,D,20210325,000000,119.864,120.5,119.318,119.677,646198.0077956102,0
+FNV.US,D,20210326,000000,120.451,121.771,119.347,121.502,584110.8652667414,0
+FNV.US,D,20210329,000000,121.075,123.756,120.638,123.617,602059.5509009534,0
+FNV.US,D,20210330,000000,120.718,123.22,120.718,121.979,863852.5124780535,0
+FNV.US,D,20210331,000000,122.625,124.342,121.612,123.339,682119.5523780356,0
+FNV.US,D,20210401,000000,124.809,127.926,124.292,127.896,850057.6079636675,0
+FNV.US,D,20210405,000000,128.075,129.902,127.301,128.711,650984.3239647414,0
+FNV.US,D,20210406,000000,128.81,131.103,128.581,129.922,669982.5343144989,0
+FNV.US,D,20210407,000000,129.535,129.912,128.79,129.386,398890.9046243265,0
+FNV.US,D,20210408,000000,130.954,131.778,130.467,131.371,485550.22081944026,0
+FNV.US,D,20210409,000000,129.873,133.288,129.653,133.068,554094.6598466844,0
+FNV.US,D,20210412,000000,132.901,132.901,131.699,131.967,441973.7934749526,0
+FNV.US,D,20210413,000000,132.811,133.764,131.321,131.59,550892.7029650238,0
+FNV.US,D,20210414,000000,131.56,131.748,130.567,130.914,347328.21867188544,0
+FNV.US,D,20210415,000000,132.671,135.631,132.354,134.409,655510.7770085217,0
+FNV.US,D,20210416,000000,136.156,136.156,133.874,135.005,460956.8955034666,0
+FNV.US,D,20210419,000000,134.886,135.789,134.151,134.678,475656.28484946914,0
+FNV.US,D,20210420,000000,134.708,138.222,134.618,136.613,546092.2856960736,0
+FNV.US,D,20210421,000000,136.842,139.959,136.842,139.641,460192.41444867756,0
+FNV.US,D,20210422,000000,138.907,140.535,138.093,139.444,445663.2455219895,0
+FNV.US,D,20210423,000000,140.863,141.031,139.434,140.456,330143.0068710282,0
+FNV.US,D,20210426,000000,140.793,140.971,139.135,139.711,286995.65584979166,0
+FNV.US,D,20210427,000000,139.592,140.098,138.023,138.252,356781.9988830389,0
+FNV.US,D,20210428,000000,137.08,140.416,135.949,139.811,451319.80099458364,0
+FNV.US,D,20210429,000000,139.364,139.384,136.99,138.311,307506.71276645944,0
+FNV.US,D,20210430,000000,137.865,138.58,136.971,137.08,331885.4999208226,0
+FNV.US,D,20210503,000000,138.907,141.071,138.212,140.555,554786.6209595292,0
+FNV.US,D,20210504,000000,139.711,142.045,138.977,139.88,495384.73072586185,0
+FNV.US,D,20210505,000000,140.763,142.113,140.684,141.736,559745.1719907932,0
+FNV.US,D,20210506,000000,142.739,146.343,142.243,143.871,814915.6527572746,0
+FNV.US,D,20210507,000000,145.291,146.245,144.218,145.598,614638.7391661562,0
+FNV.US,D,20210510,000000,147.425,147.872,145.668,146.025,503716.46627953544,0
+FNV.US,D,20210511,000000,143.604,146.532,142.898,146.055,362402.2943846608,0
+FNV.US,D,20210512,000000,147.078,147.148,144.586,144.725,579750.6037566186,0
+FNV.US,D,20210513,000000,144.169,146.265,142.878,145.271,303227.02896962495,0
+FNV.US,D,20210514,000000,146.76,147.822,146.303,147.246,375738.913154733,0
+FNV.US,D,20210517,000000,148.507,151.139,147.723,150.821,969624.8622643466,0
+FNV.US,D,20210518,000000,151.109,151.109,147.019,148.15,612181.1189109599,0
+FNV.US,D,20210519,000000,147.475,151.764,144.069,145.658,791402.0687993133,0
+FNV.US,D,20210520,000000,145.708,149.69,145.708,149.133,398125.4163481233,0
+FNV.US,D,20210521,000000,149.847,149.847,146.333,147.703,398579.67320676,0
+FNV.US,D,20210524,000000,147.346,148.836,147.236,148.229,240043.02231865184,0
+FNV.US,D,20210525,000000,148.1,148.636,146.245,147.822,469916.12999932416,0
+FNV.US,D,20210526,000000,148.319,148.766,146.899,147.435,329362.4102735916,0
+FNV.US,D,20210527,000000,146.909,147.982,145.916,146.552,331385.9180984555,0
+FNV.US,D,20210528,000000,147.207,148.439,146.095,147.286,441355.3595254866,0
+FNV.US,D,20210601,000000,147.585,148.14,145.837,146.909,498883.81792525976,0
+FNV.US,D,20210602,000000,147.505,147.793,146.343,147.366,400011.94206040225,0
+FNV.US,D,20210603,000000,144.645,146.701,143.454,145.945,468220.9763560985,0
+FNV.US,D,20210604,000000,146.999,150.216,146.859,149.877,463970.5019803166,0
+FNV.US,D,20210607,000000,150.037,150.106,148.507,149.213,509467.700565247,0
+FNV.US,D,20210608,000000,148.916,150.444,148.517,149.203,415673.22785874247,0
+FNV.US,D,20210609,000000,149.947,151.924,149.788,151.367,1279804.740669057,0
+FNV.US,D,20210610,000000,151.754,153.78,150.99,152.728,591978.2717475959,0
+FNV.US,D,20210611,000000,152.728,152.935,148.776,149.303,453304.02718422265,0
+FNV.US,D,20210614,000000,148.209,151.327,147.713,150.096,478675.93465481454,0
+FNV.US,D,20210615,000000,150.672,150.811,148.983,149.779,423112.5652377801,0
+FNV.US,D,20210616,000000,149.977,152.508,148.786,148.953,712669.5851486133,0
+FNV.US,D,20210617,000000,145.003,146.72,144.179,145.538,1022439.5244369329,0
+FNV.US,D,20210618,000000,145.538,146.799,143.255,143.315,1130229.3387196248,0
+FNV.US,D,20210621,000000,144.139,146.542,143.206,146.115,588277.7402649923,0
+FNV.US,D,20210622,000000,145.798,146.909,145.281,146.442,792952.18255864,0
+FNV.US,D,20210623,000000,147.713,147.932,144.228,144.238,452029.8920929043,0
+FNV.US,D,20210624,000000,145.381,146.075,142.888,143.305,444624.80024202046,0
+FNV.US,D,20210625,000000,144.079,144.616,142.462,143.265,274991.59101316304,0
+FNV.US,D,20210628,000000,143.604,144.487,142.094,142.49,421335.826659842,0
+FNV.US,D,20210629,000000,140.356,143.177,140.088,142.739,484292.20127077954,0
+FNV.US,D,20210630,000000,143.037,143.554,141.975,143.107,358211.2460724183,0
+FNV.US,D,20210701,000000,144.298,145.548,141.746,143.374,431898.5576500804,0
+FNV.US,D,20210702,000000,144.655,146.165,144.447,145.748,331143.1777371766,0
+FNV.US,D,20210706,000000,146.859,147.356,144.526,146.442,568422.3844901569,0
+FNV.US,D,20210707,000000,147.048,148.656,146.879,148.537,422570.68011593545,0
+FNV.US,D,20210708,000000,146.275,147.565,141.875,142.977,672742.3209945034,0
+FNV.US,D,20210709,000000,143.037,146.055,143.037,145.301,556269.2508839626,0
+FNV.US,D,20210712,000000,144.507,147.216,144.437,145.837,460812.862840972,0
+FNV.US,D,20210713,000000,145.628,148.636,145.301,147.882,662991.4104656128,0
+FNV.US,D,20210714,000000,150.264,150.643,147.723,147.942,482428.8416510679,0
+FNV.US,D,20210715,000000,147.962,151.963,147.296,151.307,1440817.1417978476,0
+FNV.US,D,20210716,000000,150.334,150.334,147.138,148.429,781375.1796024241,0
+FNV.US,D,20210719,000000,147.039,148.776,144.109,145.688,655982.1566312405,0
+FNV.US,D,20210720,000000,146.691,147.575,145.925,146.999,373064.7402950878,0
+FNV.US,D,20210721,000000,145.828,148.259,145.658,147.872,280424.54333139857,0
+FNV.US,D,20210722,000000,147.812,148.866,146.085,147.733,343816.0375940726,0
+FNV.US,D,20210723,000000,147.336,147.793,143.861,145.221,574692.337805156,0
+FNV.US,D,20210726,000000,144.378,150.543,144.378,148.736,652158.7441358712,0
+FNV.US,D,20210727,000000,148.696,149.41,147.565,148.15,344546.27312070783,0
+FNV.US,D,20210728,000000,147.216,151.03,146.999,150.98,348683.9386978962,0
+FNV.US,D,20210729,000000,152.906,158.118,152.608,157.622,898254.1599436388,0
+FNV.US,D,20210730,000000,156.946,158.267,156.549,157.751,372498.6818592617,0
+FNV.US,D,20210802,000000,157.751,157.93,155.309,156.926,304392.38414799666,0
+FNV.US,D,20210803,000000,156.688,159.112,156.351,159.102,311265.66309120815,0
+FNV.US,D,20210804,000000,160.313,161.573,157.84,158.337,429020.9260644012,0
+FNV.US,D,20210805,000000,158.485,158.714,155.864,157.175,311183.0709350914,0
+FNV.US,D,20210806,000000,154.305,156.212,152.251,154.882,444617.7496921109,0
+FNV.US,D,20210809,000000,152.985,155.1,152.081,152.518,756106.0087162635,0
+FNV.US,D,20210810,000000,151.992,152.678,150.126,150.88,504867.720358088,0
+FNV.US,D,20210811,000000,152.906,153.938,151.357,153.015,506885.1848544566,0
+FNV.US,D,20210812,000000,150.444,153.095,149.64,153.045,498820.36297605344,0
+FNV.US,D,20210813,000000,153.998,154.752,151.914,152.787,390602.4795915448,0
+FNV.US,D,20210816,000000,152.36,153.412,150.304,151.437,384753.5448284831,0
+FNV.US,D,20210817,000000,150.264,152.091,149.6,150.255,566792.7002389762,0
+FNV.US,D,20210818,000000,150.017,150.304,143.961,144.715,709069.7758076027,0
+FNV.US,D,20210819,000000,143.514,143.762,139.89,140.813,796193.4210755256,0
+FNV.US,D,20210820,000000,140.079,140.634,138.4,139.434,780901.7855368669,0
+FNV.US,D,20210823,000000,142.025,144.417,140.049,143.702,685967.1381873965,0
+FNV.US,D,20210824,000000,144.794,144.794,142.63,143.147,531127.997117649,0
+FNV.US,D,20210825,000000,142.332,142.55,139.582,140.734,479275.23139737017,0
+FNV.US,D,20210826,000000,139.304,141.29,139.274,139.582,383794.67004038807,0
+FNV.US,D,20210827,000000,139.761,143.821,139.404,143.762,541814.6163420675,0
+FNV.US,D,20210830,000000,144.129,144.129,141.637,141.925,426742.5912212676,0
+FNV.US,D,20210831,000000,142.133,144.288,141.776,143.881,379548.2245502831,0
+FNV.US,D,20210901,000000,144.854,145.181,143.037,143.077,262320.7455991055,0
+FNV.US,D,20210902,000000,142.53,143.614,142.203,143.544,244301.55446575757,0
+FNV.US,D,20210903,000000,145.053,146.879,144.228,145.837,378950.9422505559,0
+FNV.US,D,20210907,000000,144.606,146.382,142.233,142.927,503551.2819672921,0
+FNV.US,D,20210908,000000,142.5,144.973,141.598,143.434,361168.4481499916,0
+FNV.US,D,20210909,000000,143.841,143.861,140.486,140.843,703108.0322459375,0
+FNV.US,D,20210910,000000,140.486,142.293,139.87,139.88,478589.31361303094,0
+FNV.US,D,20210913,000000,139.622,140.366,137.716,138.46,749449.2823775109,0
+FNV.US,D,20210914,000000,139.334,142.045,138.847,139.562,465556.8757106156,0
+FNV.US,D,20210915,000000,139.135,142.302,138.817,141.846,468654.0815650065,0
+FNV.US,D,20210916,000000,139.095,140.277,136.504,137.795,655675.9613207553,0
+FNV.US,D,20210917,000000,136.524,136.524,132.583,134.429,1530962.451313954,0
+FNV.US,D,20210920,000000,132.901,137.1,132.165,135.452,603065.765095607,0
+FNV.US,D,20210921,000000,136.643,139.195,135.582,136.703,501441.15310065454,0
+FNV.US,D,20210922,000000,137.825,138.619,133.378,133.794,774746.65546332,0
+FNV.US,D,20210923,000000,132.831,133.328,131.193,131.331,624557.8556715229,0
+FNV.US,D,20210924,000000,130.865,131.421,129.683,129.991,925948.7199996703,0
+FNV.US,D,20210927,000000,129.753,130.746,128.542,128.839,832326.4821553187,0
+FNV.US,D,20210928,000000,127.629,129.505,125.196,129.038,772080.5403750086,0
+FNV.US,D,20210929,000000,129.058,129.386,126.804,127.261,816988.5144315356,0
+FNV.US,D,20210930,000000,128.591,129.643,127.529,128.423,744261.0848633829,0
+FNV.US,D,20211001,000000,129.009,129.018,125.782,126.04,436197.3786538353,0
+FNV.US,D,20211004,000000,126.308,128.036,126.308,126.775,580474.7959547484,0
+FNV.US,D,20211005,000000,126.775,127.162,124.6,126.904,511412.6451196612,0
+FNV.US,D,20211006,000000,126.665,130.1,126.338,129.803,695540.777747053,0
+FNV.US,D,20211007,000000,129.912,132.781,129.515,131.52,673248.9533667801,0
+FNV.US,D,20211008,000000,134.112,135.115,131.65,134.012,695421.925619964,0
+FNV.US,D,20211011,000000,134.728,134.776,131.57,132.225,669596.7685121396,0
+FNV.US,D,20211012,000000,133.088,134.658,132.324,133.228,557881.8123710816,0
+FNV.US,D,20211013,000000,134.349,136.346,133.695,134.995,582306.9317105692,0
+FNV.US,D,20211014,000000,137.447,138.063,135.979,137.576,608335.5475444376,0
+FNV.US,D,20211015,000000,135.492,139.324,135.492,139.135,719147.0260752932,0
+FNV.US,D,20211018,000000,138.897,139.482,137.537,139.075,436603.2888845091,0
+FNV.US,D,20211019,000000,141.061,141.141,138.977,139.264,349924.83548248507,0
+FNV.US,D,20211020,000000,140.079,140.376,137.477,139.085,609481.7655159191,0
+FNV.US,D,20211021,000000,139.145,141.697,137.646,141.32,419258.936099924,0
+FNV.US,D,20211022,000000,143.951,145.748,140.783,141.806,485996.41990676324,0
+FNV.US,D,20211025,000000,142.769,143.414,141.627,142.829,440813.47440365196,0
+FNV.US,D,20211026,000000,142.53,143.544,141.598,142.312,363541.46180623263,0
+FNV.US,D,20211027,000000,141.776,143.881,141.27,141.34,423771.2880438852,0
+FNV.US,D,20211028,000000,141.011,143.891,140.734,143.464,575183.8618561891,0
+FNV.US,D,20211029,000000,141.756,143.087,140.933,141.2,518475.2816890775,0
+FNV.US,D,20211101,000000,141.25,141.855,140.227,141.011,288884.196004899,0
+FNV.US,D,20211102,000000,140.247,140.247,138.659,140.118,372299.2520188846,0
+FNV.US,D,20211103,000000,138.669,142.51,137.904,141.895,448321.302838967,0
+FNV.US,D,20211104,000000,141.895,144.755,139.671,139.959,543197.5313463123,0
+FNV.US,D,20211105,000000,139.929,141.369,139.175,141.349,600845.8490946087,0
+FNV.US,D,20211108,000000,142.62,143.137,140.247,141.746,516263.4234594029,0
+FNV.US,D,20211109,000000,142.015,144.069,141.041,144.069,412950.70837113436,0
+FNV.US,D,20211110,000000,147.286,148.09,142.322,143.027,630544.7797686039,0
+FNV.US,D,20211111,000000,144.834,147.128,143.087,146.72,691916.7950920708,0
+FNV.US,D,20211112,000000,146.382,148.926,145.45,147.723,713071.4664936103,0
+FNV.US,D,20211115,000000,147.406,147.902,145.708,145.945,644922.8654828777,0
+FNV.US,D,20211116,000000,145.509,146.919,144.685,144.804,376012.87737989303,0
+FNV.US,D,20211117,000000,145.728,146.552,144.179,144.983,383645.6012708124,0
+FNV.US,D,20211118,000000,144.526,145.171,143.196,144.586,438377.00579819456,0
+FNV.US,D,20211119,000000,143.931,145.221,142.203,142.462,466891.44408689765,0
+FNV.US,D,20211122,000000,139.821,141.816,137.497,139.582,567873.4488184027,0
+FNV.US,D,20211123,000000,138.133,138.649,135.729,137.576,570758.1309540116,0
+FNV.US,D,20211124,000000,137.408,138.013,136.524,137.706,294732.12354655645,0
+FNV.US,D,20211126,000000,138.103,138.807,134.955,136.077,253455.18269493114,0
+FNV.US,D,20211129,000000,135.659,139.88,134.738,139.542,716169.6795694255,0
+FNV.US,D,20211130,000000,141.091,141.746,135.432,135.919,546727.8424096112,0
+FNV.US,D,20211201,000000,136.832,137.973,131.153,131.213,556337.74194026,0
+FNV.US,D,20211202,000000,131.074,131.173,127.37,128.959,706212.2886502381,0
+FNV.US,D,20211203,000000,129.535,131.341,127.31,131.252,766740.252427042,0
+FNV.US,D,20211206,000000,131.242,133.874,130.428,132.027,414773.77913420694,0
+FNV.US,D,20211207,000000,132.225,133.912,131.58,133.407,464549.6542945577,0
+FNV.US,D,20211208,000000,133.705,134.102,132.107,133.844,441228.44962705387,0
+FNV.US,D,20211209,000000,132.334,132.801,129.088,129.922,504621.9583325663,0
+FNV.US,D,20211210,000000,130.637,130.884,128.75,129.525,441968.7573678714,0
+FNV.US,D,20211213,000000,129.793,134.399,129.535,131.361,831429.0478736117,0
+FNV.US,D,20211214,000000,129.336,131.103,128.701,129.633,523305.9156005047,0
+FNV.US,D,20211215,000000,129.078,129.485,125.811,128.701,927470.6315593387,0
+FNV.US,D,20211216,000000,130.16,132.781,129.991,131.927,674245.0953472715,0
+FNV.US,D,20211217,000000,132.175,135.939,131.768,132.344,1538912.4499508953,0
+FNV.US,D,20211220,000000,131.758,132.484,129.683,132.334,618056.2414308515,0
+FNV.US,D,20211221,000000,133.348,133.348,130.1,131.252,908212.5580842404,0
+FNV.US,D,20211222,000000,130.944,133.455,130.21,133.368,490230.7787398876,0
+FNV.US,D,20211223,000000,133.745,134.528,132.097,134.241,411878.01756302157,0
+FNV.US,D,20211227,000000,134.241,135.512,133.605,133.942,279937.04816602217,0
+FNV.US,D,20211228,000000,134.062,134.896,132.573,133.248,1036506.3787337205,0
+FNV.US,D,20211229,000000,133.725,135.719,132.781,134.191,421750.8018832639,0
+FNV.US,D,20211230,000000,134.132,136.474,134.132,135.939,359899.3491657443,0
+FNV.US,D,20211231,000000,136.563,137.606,136.366,137.01,250314.66631965843,0
+FNV.US,D,20220103,000000,135.739,136.206,134.241,134.846,290523.9524702521,0
+FNV.US,D,20220104,000000,134.886,136.623,134.052,135.165,464195.1123560994,0
+FNV.US,D,20220105,000000,136.126,136.653,129.575,129.584,664498.2137040377,0
+FNV.US,D,20220106,000000,127.807,128.581,125.305,125.444,796847.1077745495,0
+FNV.US,D,20220107,000000,125.693,126.447,124.044,126.14,706352.2924270657,0
+FNV.US,D,20220110,000000,125.256,130.736,125.256,130.3,624384.6135879657,0
+FNV.US,D,20220111,000000,130.914,131.788,128.939,131.689,440120.50606939313,0
+FNV.US,D,20220112,000000,132.911,133.088,130.12,132.215,389854.11407942337,0
+FNV.US,D,20220113,000000,131.53,132.593,130.2,130.27,246473.123838783,0
+FNV.US,D,20220114,000000,129.942,131.223,127.469,128.839,305103.4824677416,0
+FNV.US,D,20220118,000000,128.482,130.894,127.787,128.879,497476.72960702336,0
+FNV.US,D,20220119,000000,130.14,136.862,129.575,136.445,789493.3842158812,0
+FNV.US,D,20220120,000000,136.921,137.666,132.821,133.338,594186.1010916035,0
+FNV.US,D,20220121,000000,134.181,134.638,129.048,129.416,541212.2979352592,0
+FNV.US,D,20220124,000000,127.509,128.711,123.796,128.194,854358.4434102508,0
+FNV.US,D,20220125,000000,127.212,129.991,126.04,128.949,530013.0030100585,0
+FNV.US,D,20220126,000000,128.721,132.314,127.797,128.413,685039.4872632024,0
+FNV.US,D,20220127,000000,126.328,129.108,126.08,126.725,560668.7940293202,0
+FNV.US,D,20220128,000000,125.811,127.152,124.511,127.152,596368.7499002154,0
+FNV.US,D,20220131,000000,127.41,131.441,127.41,131.074,606671.6177651031,0
+FNV.US,D,20220201,000000,132.057,132.454,128.353,131.272,393930.33915021387,0
+FNV.US,D,20220202,000000,131.838,135.075,131.014,132.621,564283.7116915744,0
+FNV.US,D,20220203,000000,132.841,134.945,131.153,133.635,641117.5829729944,0
+FNV.US,D,20220204,000000,132.901,134.886,132.294,132.731,346149.76961508876,0
+FNV.US,D,20220207,000000,133.705,136.356,132.701,135.969,495762.4387568874,0
+FNV.US,D,20220208,000000,136.633,138.46,135.462,138.32,697708.3182344215,0
+FNV.US,D,20220209,000000,138.807,138.807,135.641,136.087,511578.83665330877,0
+FNV.US,D,20220210,000000,136.097,137.805,133.148,133.615,524140.90215442964,0
+FNV.US,D,20220211,000000,133.555,141.389,133.555,140.724,810550.3551400607,0
+FNV.US,D,20220214,000000,141.399,142.849,140.416,141.875,512857.000630284,0
+FNV.US,D,20220215,000000,139.434,140.943,137.358,140.098,479439.40848818934,0
+FNV.US,D,20220216,000000,141.021,144.854,140.903,143.961,571837.8723120339,0
+FNV.US,D,20220217,000000,146.283,150.444,145.271,148.08,1094620.03277619,0
+FNV.US,D,20220218,000000,148.616,149.49,146.333,146.402,711199.0418811606,0
+FNV.US,D,20220222,000000,147.743,148.09,142.59,143.404,1077835.6950989757,0
+FNV.US,D,20220223,000000,143.544,146.185,142.69,145.538,767151.198764797,0
+FNV.US,D,20220224,000000,148.249,149.49,141.498,143.554,1327503.7252695097,0
+FNV.US,D,20220225,000000,141.935,145.897,141.697,145.778,770594.8887863124,0
+FNV.US,D,20220228,000000,147.406,148.061,144.397,145.768,825930.6261633313,0
+FNV.US,D,20220301,000000,146.642,152.341,146.472,148.646,781767.9959546829,0
+FNV.US,D,20220302,000000,147.148,149.907,145.916,149.847,651564.4835003968,0
+FNV.US,D,20220303,000000,150.264,152.151,149.371,152.071,764138.5995093613,0
+FNV.US,D,20220304,000000,152.578,157.443,151.714,156.778,1172678.6852995616,0
+FNV.US,D,20220307,000000,157.592,164.174,157.433,162.16,1352859.517197404,0
+FNV.US,D,20220308,000000,163.201,166.815,157.026,160.352,1697071.392807938,0
+FNV.US,D,20220309,000000,154.018,159.776,152.767,159.309,1144021.2215697882,0
+FNV.US,D,20220310,000000,160.58,161.88,157.304,158.952,1102364.558244309,0
+FNV.US,D,20220311,000000,155.736,159.2,155.11,156.589,964245.2926811652,0
+FNV.US,D,20220314,000000,153.978,157.523,149.293,152.031,1319771.2864583218,0
+FNV.US,D,20220315,000000,149.847,153.621,148.189,153.174,1111801.2156914305,0
+FNV.US,D,20220316,000000,153.511,154.305,149.992,153.154,805298.7026767161,0
+FNV.US,D,20220317,000000,155.269,157.383,153.73,155.427,789947.6410745181,0
+FNV.US,D,20220318,000000,154.207,156.916,152.409,153.491,2197965.6246797773,0
+FNV.US,D,20220321,000000,155.169,159.002,155.129,156.946,730906.3361078146,0
+FNV.US,D,20220322,000000,157.255,157.433,153.095,154.822,598439.5971316382,0
+FNV.US,D,20220323,000000,155.824,157.94,155.239,157.453,585717.383425355,0
+FNV.US,D,20220324,000000,158.832,159.975,156.366,157.433,647060.1893277593,0
+FNV.US,D,20220325,000000,156.251,157.115,155.209,156.956,432754.69585373416,0
+FNV.US,D,20220328,000000,154.445,155.258,151.704,154.534,619785.6406022309,0
+FNV.US,D,20220329,000000,150.86,156.103,149.937,156.004,558470.0296780607,0
+FNV.US,D,20220330,000000,156.678,160.58,156.411,160.451,534494.1310901288,0
+FNV.US,D,20220331,000000,160.839,163.251,158.148,158.377,550754.7136310247,0
+FNV.US,D,20220401,000000,157.93,162.665,157.785,162.497,419998.23661931726,0
+FNV.US,D,20220404,000000,163.747,164.11,159.945,161.643,490398.9847163636,0
+FNV.US,D,20220405,000000,161.345,165.693,159.022,159.469,697540.1122579355,0
+FNV.US,D,20220406,000000,159.647,164.581,159.509,162.636,621096.0356645215,0
+FNV.US,D,20220407,000000,162.824,165.266,161.523,163.151,716380.1888453792,0
+FNV.US,D,20220408,000000,164.621,165.605,163.049,165.168,513246.79531831027,0
+FNV.US,D,20220411,000000,166.696,168.106,163.356,164.591,499160.8038146824,0
+FNV.US,D,20220412,000000,165.802,166.661,163.52,163.648,479079.83044265996,0
+FNV.US,D,20220413,000000,164.898,166.975,164.184,165.545,425723.2831482089,0
+FNV.US,D,20220414,000000,164.938,167.103,164.09,165.862,501082.58227652934,0
+FNV.US,D,20220418,000000,166.999,167.381,165.108,165.585,568204.8246642937,0
+FNV.US,D,20220419,000000,164.811,166.875,163.52,164.015,697142.2597985953,0
+FNV.US,D,20220420,000000,164.791,167.123,163.053,166.805,407733.3014359236,0
+FNV.US,D,20220421,000000,165.058,166.538,160.54,161.394,617916.2376540239,0
+FNV.US,D,20220422,000000,159.339,161.458,157.135,157.403,600780.3797025639,0
+FNV.US,D,20220425,000000,152.598,156.569,150.831,154.514,857730.6207112259,0
+FNV.US,D,20220426,000000,155.616,155.616,150.181,150.394,633431.4763470411,0
+FNV.US,D,20220427,000000,150.394,151.317,148.993,149.243,631295.1597235636,0
+FNV.US,D,20220428,000000,149.322,152.638,148.606,151.992,555264.0439107432,0
+FNV.US,D,20220429,000000,154.197,154.683,149.927,150.076,477099.6331386879,0
+FNV.US,D,20220502,000000,147.366,149.58,145.887,149.322,581357.1219152323,0
+FNV.US,D,20220503,000000,149.808,151.674,149.61,151.099,436488.46564307716,0
+FNV.US,D,20220504,000000,151.704,155.954,149.872,154.971,870321.8956334195,0
+FNV.US,D,20220505,000000,156.728,158.138,149.138,150.643,798108.1489874528,0
+FNV.US,D,20220506,000000,150.711,151.526,148.429,149.46,727575.4548849027,0
+FNV.US,D,20220509,000000,145.758,148.13,140.118,140.506,1143409.8381702919,0
+FNV.US,D,20220510,000000,141.717,143.335,138.927,139.731,774296.4274903401,0
+FNV.US,D,20220511,000000,141.548,143.791,138.46,139.075,783505.452897386,0
+FNV.US,D,20220512,000000,136.514,138.133,132.344,134.261,1132644.6556753835,0
+FNV.US,D,20220513,000000,133.892,137.398,133.437,134.708,573878.5029009697,0
+FNV.US,D,20220516,000000,134.738,136.256,134.379,135.432,476665.5207083556,0
+FNV.US,D,20220517,000000,136.99,137.328,134.528,136.037,451264.4038167011,0
+FNV.US,D,20220518,000000,136.613,136.613,132.225,132.524,659227.424033793,0
+FNV.US,D,20220519,000000,134.429,139.007,134.141,137.933,734302.6867227812,0
+FNV.US,D,20220520,000000,138.003,138.37,135.432,138.023,627107.1330755838,0
+FNV.US,D,20220523,000000,140.496,140.981,137.933,138.997,417942.497709138,0
+FNV.US,D,20220524,000000,138.927,141.359,137.427,140.585,654397.79734377,0
+FNV.US,D,20220525,000000,138.997,140.491,138.222,139.542,569735.8012167102,0
+FNV.US,D,20220526,000000,139.175,141.021,138.907,139.919,510284.5571336659,0
+FNV.US,D,20220527,000000,141.151,141.915,140.476,141.548,552960.5285322038,0
+FNV.US,D,20220531,000000,141.975,144.417,140.704,141.041,1060870.0575668002,0
+FNV.US,D,20220601,000000,141.975,143.722,139.731,141.23,545245.2124851678,0
+FNV.US,D,20220602,000000,142.789,146.472,142.54,146.145,442675.8268019394,0
+FNV.US,D,20220603,000000,143.961,145.603,142.5,142.67,362753.8146588664,0
+FNV.US,D,20220606,000000,144.179,144.556,142.283,143.067,354015.1616531147,0
+FNV.US,D,20220607,000000,143.087,146.303,143.077,145.231,486920.0419452803,0
+FNV.US,D,20220608,000000,145.161,145.381,143.097,143.265,527195.804709343,0
+FNV.US,D,20220609,000000,142.302,142.799,140.321,140.446,455806.9724031391,0
+FNV.US,D,20220610,000000,139.007,146.967,137.537,145.748,846404.4158876127,0
+FNV.US,D,20220613,000000,141.389,142.957,138.669,140.029,759840.7857270206,0
+FNV.US,D,20220614,000000,139.482,139.612,136.474,137.537,655381.8526672707,0
+FNV.US,D,20220615,000000,139.567,140.621,135.347,138.084,709523.0326222455,0
+FNV.US,D,20220616,000000,136.313,140.343,134.521,138.98,780034.4885507036,0
+FNV.US,D,20220617,000000,139.627,140.473,137.636,138.322,1463711.6277959545,0
+FNV.US,D,20220621,000000,138.332,140.721,138.244,139.726,575933.3273481413,0
+FNV.US,D,20220622,000000,139.368,140.961,138.054,139.378,899849.0963748719,0
+FNV.US,D,20220623,000000,138.84,140.746,134.084,135.109,1000400.876432913,0
+FNV.US,D,20220624,000000,135.099,138.342,133.566,137.796,481934.4660580411,0
+FNV.US,D,20220627,000000,137.915,139.577,136.263,138.92,535583.7878159422,0
+FNV.US,D,20220628,000000,139.676,140.055,136.731,136.83,425389.03758503153,0
+FNV.US,D,20220629,000000,138.164,138.76,135.705,136.472,506658.89687641995,0
+FNV.US,D,20220630,000000,135.607,136.074,130.491,130.939,682351.683049082,0
+FNV.US,D,20220701,000000,129.496,134.536,128.422,133.934,506676.9849822061,0
+FNV.US,D,20220705,000000,133.228,134.124,128.442,130.691,876119.5113746565,0
+FNV.US,D,20220706,000000,130.571,131.397,127.944,130.75,895070.8217633638,0
+FNV.US,D,20220707,000000,131.327,133.496,130.909,132.64,465562.72053321614,0
+FNV.US,D,20220708,000000,133.845,134.442,131.417,132.193,357928.4421656225,0
+FNV.US,D,20220711,000000,130.78,133.128,130.551,131.267,367541.2654955154,0
+FNV.US,D,20220712,000000,131.257,132.8,129.083,129.585,579676.5603508471,0
+FNV.US,D,20220713,000000,128.74,134.054,128.74,132.242,715097.1838882803,0
+FNV.US,D,20220714,000000,127.476,129.217,125.317,127.526,769355.4718742722,0
+FNV.US,D,20220715,000000,128.034,128.272,125.505,126.66,591668.9744862064,0
+FNV.US,D,20220718,000000,128.869,129.865,125.347,125.387,532496.7510953309,0
+FNV.US,D,20220719,000000,125.555,125.705,122.192,123.476,1003016.6175083875,0
+FNV.US,D,20220720,000000,124.172,125.765,122.152,122.46,762644.7846280931,0
+FNV.US,D,20220721,000000,122.74,125.725,122.69,124.461,724516.0625283627,0
+FNV.US,D,20220722,000000,126.093,128.432,123.764,124.103,639679.8317130624,0
+FNV.US,D,20220725,000000,124.152,124.839,121.784,123.386,695298.7472119859,0
+FNV.US,D,20220726,000000,124.192,125.545,123.128,124.659,450504.3724673192,0
+FNV.US,D,20220727,000000,124.262,126.71,123.058,125.844,749777.1071516982,0
+FNV.US,D,20220728,000000,128.571,129.158,125.137,125.943,824334.269407369,0
+FNV.US,D,20220729,000000,126.212,128.004,124.6,127.356,618375.0577827984,0
+FNV.US,D,20220801,000000,127.734,128.103,125.884,126.64,292986.11302937305,0
+FNV.US,D,20220802,000000,127.834,128.909,125.057,125.207,509642.42943616107,0
+FNV.US,D,20220803,000000,125.844,125.844,122.202,123.884,511641.1651253809,0
+FNV.US,D,20220804,000000,124.64,129.735,124.431,128.561,665086.5860774354,0
+FNV.US,D,20220805,000000,126.481,127.646,124.281,127.616,527130.6130458257,0
+FNV.US,D,20220808,000000,129.237,130.651,128.989,130.273,670633.6051847913,0
+FNV.US,D,20220809,000000,130.461,131.237,128.879,131.148,596998.9363241495,0
+FNV.US,D,20220810,000000,131.755,134.173,130.884,133.138,657089.6335309974,0
+FNV.US,D,20220811,000000,133.238,134.273,129.605,130.093,1106649.4049184343,0
+FNV.US,D,20220812,000000,130.939,133.268,130.233,132.69,816379.5224410885,0
+FNV.US,D,20220815,000000,130.213,132.048,129.585,131.715,432923.73853919574,0
+FNV.US,D,20220816,000000,131.307,132.502,130.153,132.382,348636.1802660325,0
+FNV.US,D,20220817,000000,132.203,132.203,129.053,129.387,572154.9230286428,0
+FNV.US,D,20220818,000000,129.247,130.691,128.62,129.516,367598.5444971613,0
+FNV.US,D,20220819,000000,128.909,129.108,127.536,127.894,378445.3785994834,0
+FNV.US,D,20220822,000000,126.411,128.372,125.685,128.123,404013.9210211519,0
+FNV.US,D,20220823,000000,128.76,133.158,128.402,130.651,574652.0865217187,0
+FNV.US,D,20220824,000000,129.904,132.287,129.407,131.855,464831.15714368987,0
+FNV.US,D,20220825,000000,132.78,132.78,130.283,131.775,361411.40742397873,0
+FNV.US,D,20220826,000000,131.626,132.218,125.585,126.342,573490.4281724237,0
+FNV.US,D,20220829,000000,125.247,127.118,124.421,124.769,430324.07577999885,0
+FNV.US,D,20220830,000000,124.63,124.779,121.148,121.854,521477.07509328204,0
+FNV.US,D,20220831,000000,121.356,122.242,119.615,119.615,583499.1800400517,0
+FNV.US,D,20220901,000000,118.022,118.719,116.818,117.804,771756.1654698325,0
+FNV.US,D,20220902,000000,119.913,122.092,118.381,120.998,707482.091352858,0
+FNV.US,D,20220906,000000,121.346,122.57,118.948,119.157,528603.7887725206,0
+FNV.US,D,20220907,000000,118.977,123.366,118.221,122.052,582993.7179728411,0
+FNV.US,D,20220908,000000,121.306,124.002,120.918,123.137,438853.62255233654,0
+FNV.US,D,20220909,000000,124.471,125.635,123.744,125.357,527770.7310116525,0
+FNV.US,D,20220912,000000,126.66,127.376,124.709,125.645,626525.759228408,0
+FNV.US,D,20220913,000000,122.67,124.421,121.067,121.426,608998.3847228735,0
+FNV.US,D,20220914,000000,122.264,124.439,121.645,122.284,584311.2214824503,0
+FNV.US,D,20220915,000000,121.226,121.715,116.487,117.445,766203.2634195508,0
+FNV.US,D,20220916,000000,115.19,119.211,115.18,117.944,1186123.896752635,0
+FNV.US,D,20220919,000000,116.297,120.428,116.207,120.358,555396.0375529953,0
+FNV.US,D,20220920,000000,118.642,118.856,116.988,118.452,407069.6631998616,0
+FNV.US,D,20220921,000000,119.181,121.466,117.245,118.552,541256.1618206989,0
+FNV.US,D,20220922,000000,119.021,120.129,117.465,117.944,334149.2776895868,0
+FNV.US,D,20220923,000000,115.16,115.379,112.496,113.873,813928.8519239803,0
+FNV.US,D,20220926,000000,112.815,114.162,109.453,111.328,803856.1448705653,0
+FNV.US,D,20220927,000000,112.775,114.032,111.458,112.336,553769.3705333243,0
+FNV.US,D,20220928,000000,114.501,117.604,113.743,117.514,775414.0273818278,0
+FNV.US,D,20220929,000000,116.796,118.163,115.22,117.854,600419.5346926479,0
+FNV.US,D,20220930,000000,117.854,121.086,117.016,119.211,508778.9479541456,0
+FNV.US,D,20221003,000000,121.027,122.383,120.298,122.004,844699.2180181985,0
+FNV.US,D,20221004,000000,123.86,126.325,123.012,125.157,834679.6307134235,0
+FNV.US,D,20221005,000000,123.162,123.591,121.037,123.232,559377.0119227628,0
+FNV.US,D,20221006,000000,122.364,125.337,122.184,125.107,611648.849103241,0
+FNV.US,D,20221007,000000,123.391,124.868,119.759,119.889,927404.6621317063,0
+FNV.US,D,20221010,000000,118.921,120.922,118.343,118.412,261843.2771965999,0
+FNV.US,D,20221011,000000,118.113,120.031,116.656,117.265,432723.49501470843,0
+FNV.US,D,20221012,000000,117.634,118.602,116.168,118.143,442117.6724487043,0
+FNV.US,D,20221013,000000,114.741,118.911,111.019,118.752,808835.3696109996,0
+FNV.US,D,20221014,000000,118.502,118.502,114.511,114.9,558051.0227255819,0
+FNV.US,D,20221017,000000,117.335,120.812,117.145,118.792,665964.2932172429,0
+FNV.US,D,20221018,000000,119.64,120.328,116.866,118.033,399624.8803150092,0
+FNV.US,D,20221019,000000,116.307,118.113,115.449,117.155,606457.1453682471,0
+FNV.US,D,20221020,000000,116.986,119.32,115.948,116.447,433246.674425841,0
+FNV.US,D,20221021,000000,116.676,120.967,116.617,120.917,573663.217528671,0
+FNV.US,D,20221024,000000,119.44,120.737,118.442,120.218,469670.7858422796,0
+FNV.US,D,20221025,000000,120.837,122.673,120.228,122.114,567740.8666850263,0
+FNV.US,D,20221026,000000,123.621,126.264,122.483,124.968,703876.759855007,0
+FNV.US,D,20221027,000000,124.858,126.125,123.98,124.189,499729.5477566049,0
+FNV.US,D,20221028,000000,122.753,124.758,122.214,124.479,397222.46451331413,0
+FNV.US,D,20221031,000000,123.142,124.145,122.793,123.301,581269.3641782597,0
+FNV.US,D,20221101,000000,126.065,127.098,124.389,125.167,761066.6839520134,0
+FNV.US,D,20221102,000000,125.536,126.434,118.652,119.151,1177567.608183978,0
+FNV.US,D,20221103,000000,117.993,119.42,116.232,117.415,732791.943784462,0
+FNV.US,D,20221104,000000,121.286,126.953,121.286,126.664,887284.2180174573,0
+FNV.US,D,20221107,000000,126.963,126.963,123.242,125.476,580106.7432646317,0
+FNV.US,D,20221108,000000,125.736,135.239,125.476,133.698,1086907.231146793,0
+FNV.US,D,20221109,000000,134.446,135.584,131.313,131.902,731926.9939150992,0
+FNV.US,D,20221110,000000,138.058,141.066,137.17,139.295,1072957.7847020738,0
+FNV.US,D,20221111,000000,139.555,141.61,138.766,141.331,642252.8401356816,0
+FNV.US,D,20221114,000000,140.383,142.588,140.059,140.532,442812.2382186562,0
+FNV.US,D,20221115,000000,142.308,142.678,138.707,140.323,582634.4414923643,0
+FNV.US,D,20221116,000000,140.183,140.503,138.577,139.046,404014.7765233632,0
+FNV.US,D,20221117,000000,136.402,136.751,135.045,136.122,474495.6626338358,0
+FNV.US,D,20221118,000000,135.713,138.647,135.115,138.477,462025.5510757672,0
+FNV.US,D,20221121,000000,137.629,137.849,135.723,136.881,373158.21612003114,0
+FNV.US,D,20221122,000000,138.088,143.047,137.659,143.037,566988.169869393,0
+FNV.US,D,20221123,000000,142.678,144.209,141.011,144.174,608952.7712949141,0
+FNV.US,D,20221125,000000,144.174,144.633,143.206,144.124,313129.8933787192,0
+FNV.US,D,20221128,000000,143.097,143.476,138.916,138.986,485800.14650005155,0
+FNV.US,D,20221129,000000,140.662,142.363,139.674,141.6,413139.3461765264,0
+FNV.US,D,20221130,000000,143.516,146.399,141.6,145.791,651347.3420065957,0
+FNV.US,D,20221201,000000,148.993,149.662,146.08,146.928,646077.4620377544,0
+FNV.US,D,20221202,000000,144.962,146.039,142.219,145.212,809272.3547130184,0
+FNV.US,D,20221205,000000,144.204,144.853,141.73,142.708,951028.9186447455,0
+FNV.US,D,20221206,000000,143.865,145.671,141.271,141.63,597960.992364088,0
+FNV.US,D,20221207,000000,142.32,144.38,142.1,142.81,725359,0
+FNV.US,D,20221208,000000,144.13,144.41,142.48,143.62,515043,0
+FNV.US,D,20221209,000000,144.19,144.78,140.79,140.81,470236,0
+FNV.US,D,20221212,000000,139.99,142,139.06,141.85,461609,0
+FNV.US,D,20221213,000000,146.25,147.8,142.17,144.12,554687,0
+FNV.US,D,20221214,000000,144.1,145.36,142.13,143.81,560304,0
+FNV.US,D,20221215,000000,140,140.81,137.71,137.78,778639,0
+FNV.US,D,20221216,000000,128.74,133.67,128.74,132.5,2280966,0
+FNV.US,D,20221219,000000,133,133.87,131.39,131.85,911520,0
+FNV.US,D,20221220,000000,133.65,134.75,132.48,133.05,1270039,0
+FNV.US,D,20221221,000000,134,135,133.52,134.76,640164,0
+FNV.US,D,20221222,000000,133.01,134.68,132.7,134.6,472013,0
+FNV.US,D,20221223,000000,135,137.31,133.79,135.85,349058,0
+FNV.US,D,20221227,000000,136.63,139.75,136.1061,138.79,391066,0
+FNV.US,D,20221228,000000,138,138.43,136.12,136.77,374628,0
+FNV.US,D,20221229,000000,138.37,138.77,136.5,136.71,350247,0
+FNV.US,D,20221230,000000,137.43,137.43,135.19,136.48,375931,0
+FNV.US,D,20230103,000000,137.54,140.89,137.49,138.15,635127,0
+FNV.US,D,20230104,000000,141.61,142.14,139.21,141.97,626652,0
+FNV.US,D,20230105,000000,140,140.2,138.055,139.85,424970,0
+FNV.US,D,20230106,000000,142.19,142.95,139.4,139.8,991404,0
+FNV.US,D,20230109,000000,141.3,142.23,140.21,142.1,953926,0
+FNV.US,D,20230110,000000,142.03,144.4,141.44,144.1,573123,0
+FNV.US,D,20230111,000000,144.5,145.18,142.64,144.25,591990,0
+FNV.US,D,20230112,000000,146.06,147.795,144.74,147.37,690667,0
+FNV.US,D,20230113,000000,147.28,148.66,146.14,146.69,594689,0
+FNV.US,D,20230117,000000,145.42,146.27,141.42,142.12,630595,0
+FNV.US,D,20230118,000000,144.35,144.85,142.33,143.73,513366,0
+FNV.US,D,20230119,000000,143.76,146.53,143.28,146.25,437678,0
+FNV.US,D,20230120,000000,145.47,147.57,144.12,147.13,771810,0
+FNV.US,D,20230123,000000,145.89,146.13,143.25,145.81,553194,0
+FNV.US,D,20230124,000000,145.74,148.575,143.81,148.24,456475,0
+FNV.US,D,20230125,000000,147.33,150.98,147.33,150.92,791607,0
+FNV.US,D,20230126,000000,150.62,150.91,147.54,147.9,394299,0
+FNV.US,D,20230127,000000,146.96,147.59,145.55,146.87,285837,0
+FNV.US,D,20230130,000000,146.6,146.6,144.44,145,483772,0
+FNV.US,D,20230131,000000,145,146.76,144.03,146.7,366059,0
+FNV.US,D,20230201,000000,146.34,149.525,145.16,148.86,502042,0
+FNV.US,D,20230202,000000,148.78,149.34,143.34,145.8,686675,0
+FNV.US,D,20230203,000000,143.18,143.95,141.12,142.14,550169,0
+FNV.US,D,20230206,000000,139.34,139.835,135.5,137.01,998059,0
+FNV.US,D,20230207,000000,136.99,138.465,135.68,137.71,737609,0
+FNV.US,D,20230208,000000,137.78,138.645,136.295,137.08,335762,0
+FNV.US,D,20230209,000000,138.41,139.298,134.77,135.22,433445,0
+FNV.US,D,20230210,000000,135.22,136.775,134.52,136,320007,0
+FNV.US,D,20230213,000000,135.34,136.23,134.52,135.24,319294,0
+FNV.US,D,20230214,000000,134.5,136.43,133.39,136.08,456264,0
+FNV.US,D,20230215,000000,133.28,134.43,132.46,134.26,450276,0
+FNV.US,D,20230216,000000,133.08,135.7,131.92,134.93,371176,0
+FNV.US,D,20230217,000000,132.93,134.24,131.57,132.45,507232,0
+FNV.US,D,20230221,000000,132.44,132.74,130.1015,130.39,635839,0
+FNV.US,D,20230222,000000,130,130.11,126.85,127.75,741381,0
+FNV.US,D,20230223,000000,127.13,127.9257,124.42,124.54,1090020,0
+FNV.US,D,20230224,000000,123.03,125.94,122.33,125.27,564101,0
+FNV.US,D,20230227,000000,125.4,127.25,125.23,126.9,366005,0
+FNV.US,D,20230228,000000,126.84,128.47,125.8,127.57,828629,0
+FNV.US,D,20230301,000000,129.45,135.35,129.11,133.82,1335476,0
+FNV.US,D,20230302,000000,132.75,134.81,132.675,134.75,674630,0
+FNV.US,D,20230303,000000,135.88,137.01,134.95,136.78,550646,0
+FNV.US,D,20230306,000000,136.33,136.84,135.11,135.78,673210,0
+FNV.US,D,20230307,000000,134.6,134.67,129.19,130.2,801343,0
+FNV.US,D,20230308,000000,133.01,135.43,130.55,132.72,996200,0
+FNV.US,D,20230309,000000,133.26,134.1,130,130.37,558795,0
+FNV.US,D,20230310,000000,132.48,135.34,130,130.44,1089232,0
+FNV.US,D,20230313,000000,134.4,138.835,133.18,135.96,1533291,0
+FNV.US,D,20230314,000000,135.95,137.08,134.99,136.89,967354,0
+FNV.US,D,20230315,000000,138.43,138.62,133.98,135.49,1268348,0
+FNV.US,D,20230316,000000,135.5,137.03,132.71,136.77,1123026,0
+FNV.US,D,20230317,000000,137.65,145.78,137.65,143.5,2536854,0
+FNV.US,D,20230320,000000,144.87,146.53,143.321,144.58,1037807,0
+FNV.US,D,20230321,000000,141.98,143.06,139.31,140.74,592772,0
+FNV.US,D,20230322,000000,140.87,144.19,140.19,141.81,479705,0
+FNV.US,D,20230323,000000,143.15,145.5,142.87,143.6,567077,0
+FNV.US,D,20230324,000000,144,145.62,142.59,144.42,666516,0
+FNV.US,D,20230327,000000,142.16,144.41,141.35,143.88,369344,0
+FNV.US,D,20230328,000000,144.68,145.76,142.52,145.41,346590,0
+FNV.US,D,20230329,000000,144.42,146.07,144.16,144.71,307567,0
+FNV.US,D,20230330,000000,145.95,146,143.86,145.79,402596,0
+FNV.US,D,20230331,000000,145.79,146.73,144.25,145.8,411417,0
+FNV.US,D,20230403,000000,146.54,150.89,145.93,150.53,677136,0
+FNV.US,D,20230404,000000,150.34,155.17,150.16,154.83,874252,0
+FNV.US,D,20230405,000000,157.14,157.81,151.17,153.69,682102,0
+FNV.US,D,20230406,000000,152.64,154.675,152.29,154.04,426758,0
+FNV.US,D,20230410,000000,152.35,153.17,151.57,152.73,324949,0
+FNV.US,D,20230411,000000,153.21,154.91,153.21,153.86,438507,0
+FNV.US,D,20230412,000000,156,156.38,154.49,155.27,396827,0
+FNV.US,D,20230413,000000,156.7,158.88,155.8,156.84,666512,0
+FNV.US,D,20230414,000000,154.66,157.02,153.14,156.19,776858,0
+FNV.US,D,20230417,000000,155.31,155.35,153.68,154.99,477429,0
+FNV.US,D,20230418,000000,155,157.1899,154.47,154.79,365084,0
+FNV.US,D,20230419,000000,152.32,153.99,151.61,152.23,526835,0
+FNV.US,D,20230420,000000,153,154.36,152.18,152.93,388067,0
+FNV.US,D,20230421,000000,151.69,153.02,150.56,152.3,491142,0
+FNV.US,D,20230424,000000,152.04,152.46,149.9117,151.95,330749,0
+FNV.US,D,20230425,000000,151.19,152.96,150.48,152.81,522266,0
+FNV.US,D,20230426,000000,153.67,154.27,150.715,151.5,325481,0
+FNV.US,D,20230427,000000,150.42,153.51,150.26,153.41,379304,0
+FNV.US,D,20230428,000000,153,153.79,150.86,151.78,400550,0
+FNV.US,D,20230501,000000,153.54,155,152.06,154.27,594566,0
+FNV.US,D,20230502,000000,153.44,157.815,153.01,157.31,801070,0
+FNV.US,D,20230503,000000,157,158.6,155.43,157.08,642036,0
+FNV.US,D,20230504,000000,158.14,160.21,157.5525,158.48,951960,0
+FNV.US,D,20230505,000000,155.9,160.12,155,159.01,476408,0
+FNV.US,D,20230508,000000,159.58,161.25,158.365,159.35,334852,0
+FNV.US,D,20230509,000000,159.35,160.7,159.02,160.42,389552,0
+FNV.US,D,20230510,000000,160.77,160.86,156.77,159.22,331987,0
+FNV.US,D,20230511,000000,156.86,157.15,154.12,154.77,525321,0
+FNV.US,D,20230512,000000,154.5,156.85,154.41,156.72,446497,0
+FNV.US,D,20230515,000000,157.38,158.7872,157.14,157.77,285415,0
+FNV.US,D,20230516,000000,156.45,157.44,153.21,154.11,493141,0
+FNV.US,D,20230517,000000,153.82,154,151.1101,153.62,501067,0
+FNV.US,D,20230518,000000,151.38,152.61,149.25,152.2,520428,0
+FNV.US,D,20230519,000000,152.86,154.4732,151.79,153.08,353905,0
+FNV.US,D,20230522,000000,152.86,153.4,151.71,152.54,177981,0
+FNV.US,D,20230523,000000,151.13,151.57,150.41,150.74,390482,0
+FNV.US,D,20230524,000000,150.74,150.875,147.11,147.48,574335,0
+FNV.US,D,20230525,000000,146.42,146.78,145.42,145.55,317895,0
+FNV.US,D,20230526,000000,147.58,147.58,145.0614,145.72,280961,0
+FNV.US,D,20230530,000000,145.46,145.72,141.8975,142.78,671719,0
+FNV.US,D,20230531,000000,143.05,147.665,142.52,145.39,670884,0
+FNV.US,D,20230601,000000,145.55,149.69,145.55,149.6,611694,0
+FNV.US,D,20230602,000000,150.5,151.63,146.26,147.52,536863,0
+FNV.US,D,20230605,000000,146.66,148.99,146.66,147.63,393592,0
+FNV.US,D,20230606,000000,147.67,148.2353,146.18,147.87,236712,0
+FNV.US,D,20230607,000000,147.9,148.855,145.44,145.88,304920,0
+FNV.US,D,20230608,000000,147.16,148.2,145.95,147.37,446549,0
+FNV.US,D,20230609,000000,147.25,148.155,145.45,145.81,416890,0
+FNV.US,D,20230612,000000,145.55,145.99,143.4316,145.61,399607,0
+FNV.US,D,20230613,000000,146.11,147.185,144.571,144.96,288722,0
+FNV.US,D,20230614,000000,146.53,146.89,144.03,144.69,335014,0
+FNV.US,D,20230615,000000,144.45,145.48,142.79,144.92,351581,0
+FNV.US,D,20230616,000000,145.48,147.79,144.94,145.74,1308344,0
+FNV.US,D,20230620,000000,143.92,143.92,138.4,138.41,568553,0
+FNV.US,D,20230621,000000,137.99,138.5576,135.79,137.81,424279,0
+FNV.US,D,20230622,000000,135.89,138.689,135.89,138.49,376927,0
+FNV.US,D,20230623,000000,139.1,140.3599,137.91,139.15,370337,0
+FNV.US,D,20230626,000000,139.67,140.86,138.4,139.26,427782,0
+FNV.US,D,20230627,000000,139.26,139.84,136.8,138.73,559981,0
+FNV.US,D,20230628,000000,139.66,139.66,136.121,136.72,457879,0
+FNV.US,D,20230629,000000,135.51,138.87,135.27,138.75,341450,0
+FNV.US,D,20230630,000000,139.42,142.75,138.82,142.6,542617,0
+FNV.US,D,20230703,000000,142.6,144.88,142.14,144.56,187098,0
+FNV.US,D,20230705,000000,143.99,144.33,139.76,139.83,547184,0
+FNV.US,D,20230706,000000,138.99,139.28,135.68,137.42,466111,0
+FNV.US,D,20230707,000000,137.92,140.15,137.42,138.73,332390,0
+FNV.US,D,20230710,000000,137.69,141.28,137.69,140.74,353951,0
+FNV.US,D,20230711,000000,141.6,141.84,140.175,141.16,310267,0
+FNV.US,D,20230712,000000,143.03,146.5,142.475,146.11,427710,0
+FNV.US,D,20230713,000000,146.39,148.5653,146.39,146.61,486719,0
+FNV.US,D,20230714,000000,146.61,147.9,145.87,145.93,269227,0
+FNV.US,D,20230717,000000,145.08,146.41,144.3,146.1,187146,0
+FNV.US,D,20230718,000000,146.98,148.52,145.36,148.28,546484,0
+FNV.US,D,20230719,000000,148,149.0649,147.61,148.36,318767,0
+FNV.US,D,20230720,000000,148.26,149.06,146.8,146.81,338446,0
+FNV.US,D,20230721,000000,145.92,147.3,145.79,146.43,395415,0
+FNV.US,D,20230724,000000,146.42,146.8857,144.88,146.34,184093,0
+FNV.US,D,20230725,000000,146.9,148.74,146.21,148.17,297278,0
+FNV.US,D,20230726,000000,147.78,148.19,146.135,147.36,311659,0
+FNV.US,D,20230727,000000,146.83,146.88,142.92,143.01,418823,0
+FNV.US,D,20230728,000000,143.94,144.7,142.5,144.12,236352,0
+FNV.US,D,20230731,000000,144.88,147.35,144.82,145.84,305674,0
+FNV.US,D,20230801,000000,143.41,143.71,141.87,142.72,330893,0
+FNV.US,D,20230802,000000,142.09,142.2897,138.09,138.35,320487,0
+FNV.US,D,20230803,000000,138.35,139.715,137.51,138.65,274226,0
+FNV.US,D,20230804,000000,139,140.665,139,139.96,324412,0
+FNV.US,D,20230807,000000,139.81,140.115,138.01,138.69,243780,0
+FNV.US,D,20230808,000000,137.11,138.8875,135.9,137.93,327043,0
+FNV.US,D,20230809,000000,138,140.08,137.3,139.71,431798,0
+FNV.US,D,20230810,000000,141.05,142.3361,139.14,139.87,318629,0
+FNV.US,D,20230811,000000,139,143.07,139,142.84,380110,0
+FNV.US,D,20230814,000000,141.35,142.02,140.31,141.85,394157,0
+FNV.US,D,20230815,000000,140.99,141.48,136.98,137.61,738845,0
+FNV.US,D,20230816,000000,137,139.04,136.68,138.33,654080,0
+FNV.US,D,20230817,000000,138.24,139.44,135.22,135.63,744421,0
+FNV.US,D,20230818,000000,135.18,135.82,134.1499,135.57,550320,0
+FNV.US,D,20230821,000000,135.68,136.82,134.86,136.64,485308,0
+FNV.US,D,20230822,000000,137.28,138.51,136.66,138.18,324371,0
+FNV.US,D,20230823,000000,139.45,141.44,139.2,140.42,416532,0
+FNV.US,D,20230824,000000,139.49,140.96,138.44,139.64,452107,0
+FNV.US,D,20230825,000000,139.22,140.03,136.53,138.47,359111,0
+FNV.US,D,20230828,000000,139.26,141.5,138.83,141.26,248099,0
+FNV.US,D,20230829,000000,140.32,144.31,140.32,143.99,456203,0
+FNV.US,D,20230830,000000,144.88,146,143.5965,144.26,277604,0
+FNV.US,D,20230831,000000,144.31,145.08,142.455,143.96,413649,0
+FNV.US,D,20230901,000000,145.63,146.43,143.39,143.54,409648,0
+FNV.US,D,20230905,000000,142.57,144.3065,141.1,141.13,450221,0
+FNV.US,D,20230906,000000,140.78,142.08,139.345,140.99,315224,0
+FNV.US,D,20230907,000000,140.25,141.68,140.25,140.41,289464,0
+FNV.US,D,20230908,000000,140.41,142.25,139.14,139.2,379954,0
+FNV.US,D,20230911,000000,140.95,141.57,140.22,141.18,276447,0
+FNV.US,D,20230912,000000,140.03,142.07,139.41,141.59,1345090,0
+FNV.US,D,20230913,000000,141.42,142.25,140.28,140.68,278319,0
+FNV.US,D,20230914,000000,141.23,143.28,140.7,142.07,345949,0
+FNV.US,D,20230915,000000,142.91,145.82,142.725,143.87,970574,0
+FNV.US,D,20230918,000000,144,144.76,143.45,144.12,321927,0
+FNV.US,D,20230919,000000,144.55,145.08,142.93,143.18,435838,0
+FNV.US,D,20230920,000000,143.49,145.74,143.49,143.72,320285,0
+FNV.US,D,20230921,000000,141.12,141.49,138.77,140.39,374755,0
+FNV.US,D,20230922,000000,141.71,143.02,140.42,140.68,279089,0
+FNV.US,D,20230925,000000,140.02,140.14,137.89,138.1,354130,0
+FNV.US,D,20230926,000000,137,137.09,133.71,133.76,476560,0
+FNV.US,D,20230927,000000,133.21,133.37,130.15,131.87,607737,0
+FNV.US,D,20230928,000000,132.4,133.991,131.87,133.83,420100,0
+FNV.US,D,20230929,000000,135.8,136.05,132.68,133.49,455739,0
+FNV.US,D,20231002,000000,132.01,132.59,129.27,130.21,507232,0
+FNV.US,D,20231003,000000,129.41,130.785,128.07,130.27,566741,0
+FNV.US,D,20231004,000000,130.89,131.01,127.45,128.47,754362,0
+FNV.US,D,20231005,000000,128.4,130.73,128.27,130.71,267294,0
+FNV.US,D,20231006,000000,130.71,133,129.875,132.15,358996,0
+FNV.US,D,20231009,000000,133.06,136.23,133.06,135.61,335015,0
+FNV.US,D,20231010,000000,135.91,136.17,134.12,134.19,366738,0
+FNV.US,D,20231011,000000,135.82,136.98,134.62,136.8,372523,0
+FNV.US,D,20231012,000000,136.34,137.37,133.85,134.41,361264,0
+FNV.US,D,20231013,000000,138.21,139.38,136.44,138.9,695373,0
+FNV.US,D,20231016,000000,138.43,140.76,137.71,139.4,632195,0
+FNV.US,D,20231017,000000,139,141.07,138.46,140.89,361284,0
+FNV.US,D,20231018,000000,142,142.6,139.47,139.9,500380,0
+FNV.US,D,20231019,000000,139.84,139.84,137.05,138.07,454110,0
+FNV.US,D,20231020,000000,139.07,140.4,137.849,138.93,596985,0
+FNV.US,D,20231023,000000,138.22,140.38,135.575,139.32,419885,0
+FNV.US,D,20231024,000000,138.22,138.8,137.62,138.39,389512,0
+FNV.US,D,20231025,000000,137.71,139.925,137.39,137.48,492077,0
+FNV.US,D,20231026,000000,136.72,136.78,132.32,133.89,707515,0
+FNV.US,D,20231027,000000,134.51,137.52,133.15,137.47,471533,0
+FNV.US,D,20231030,000000,135.7,135.87,123.8,126.27,2198472,0
+FNV.US,D,20231031,000000,126,126.21,120.55,121.55,1565661,0
+FNV.US,D,20231101,000000,121.61,122.02,118.23,119.58,1151671,0
+FNV.US,D,20231102,000000,120,122.21,119.06,122.06,901384,0
+FNV.US,D,20231103,000000,123.19,126.13,123.19,124.69,1693191,0
+FNV.US,D,20231106,000000,124.21,125.31,123.91,124.43,781139,0
+FNV.US,D,20231107,000000,123.23,123.37,120.77,122.56,965165,0
+FNV.US,D,20231108,000000,121.96,122.96,119.95,120.34,788445,0
+FNV.US,D,20231109,000000,120.37,121.97,116.4,120.07,638319,0
+FNV.US,D,20231110,000000,119.41,119.85,118.39,119.4,553535,0
+FNV.US,D,20231113,000000,118.39,118.75,116.5652,117.92,622441,0
+FNV.US,D,20231114,000000,120.23,121.98,119.76,121.25,602015,0
+FNV.US,D,20231115,000000,120.53,121.82,119.93,120.06,553344,0
+FNV.US,D,20231116,000000,120.58,122.64,120.08,120.98,432464,0
+FNV.US,D,20231117,000000,121.73,121.77,120.01,120.42,365507,0
+FNV.US,D,20231120,000000,119.69,119.98,116.86,117.86,949676,0
+FNV.US,D,20231121,000000,118.65,120.33,116.38,116.91,1119596,0
+FNV.US,D,20231122,000000,117.65,119.2,116.87,118.6,702123,0
+FNV.US,D,20231124,000000,118.75,119.3,117.18,117.56,194719,0
+FNV.US,D,20231127,000000,118.6,118.6,115.73,116.6,861200,0
+FNV.US,D,20231128,000000,117,118.773,115.7,118.21,945670,0
+FNV.US,D,20231129,000000,117.5,117.5,113.38,113.96,1283102,0
+FNV.US,D,20231130,000000,113.5,114.38,111.74,112.1,1165372,0
+FNV.US,D,20231201,000000,112.25,113.67,111.69,113.16,819265,0
+FNV.US,D,20231204,000000,111.46,111.48,109.56,110.12,1032702,0
+FNV.US,D,20231205,000000,109.37,109.6,106.41,107.45,1107381,0
+FNV.US,D,20231206,000000,108.16,108.435,106.76,107,805443,0
+FNV.US,D,20231207,000000,107.11,108.5,105.94,107.41,870941,0
+FNV.US,D,20231208,000000,106.46,108.8582,105.75,108.49,843664,0
+FNV.US,D,20231211,000000,107.64,107.76,106.29,107.19,859130,0
+FNV.US,D,20231212,000000,107.46,107.46,102.29,103.8,1269878,0
+FNV.US,D,20231213,000000,103.8,109.18,103.335,109.06,1396325,0
+FNV.US,D,20231214,000000,111.08,113.28,110.715,112.09,1625858,0
+FNV.US,D,20231215,000000,111.71,112.36,110.76,111.11,1424104,0
+FNV.US,D,20231218,000000,111.79,112.2611,110.04,110.34,894588,0
+FNV.US,D,20231219,000000,110.81,112.7599,110.285,111.65,1806720,0
+FNV.US,D,20231220,000000,112,112.24,108.72,108.78,792900,0
+FNV.US,D,20231221,000000,110.16,110.52,109.06,109.9,688713,0
+FNV.US,D,20231222,000000,111.75,113.98,111.22,111.24,658524,0
+FNV.US,D,20231226,000000,111.59,111.95,110.89,111.85,274608,0
+FNV.US,D,20231227,000000,112.45,113.97,112.11,112.52,537918,0
+FNV.US,D,20231228,000000,112,113.04,111.1,111.22,452700,0
+FNV.US,D,20231229,000000,110.3,111.22,109.21,110.81,469459,0
+FNV.US,D,20240102,000000,110.78,113.12,110.63,111.45,809389,0
+FNV.US,D,20240103,000000,109.58,113.67,109.21,112.38,1339644,0
+FNV.US,D,20240104,000000,111.86,112.47,110.6,111.24,528776,0
+FNV.US,D,20240105,000000,111.23,111.87,109.28,110.04,658702,0
+FNV.US,D,20240108,000000,109,110.04,108.08,109.36,515763,0
+FNV.US,D,20240109,000000,109.4,109.4,106.74,106.91,857093,0
+FNV.US,D,20240110,000000,107.14,108,105.81,106.1,857292,0
+FNV.US,D,20240111,000000,106.05,106.72,104.61,105.91,702244,0
+FNV.US,D,20240112,000000,108.09,109.84,107.97,109.68,676163,0
+FNV.US,D,20240116,000000,108.69,109.5,107.24,109.49,847987,0
+FNV.US,D,20240117,000000,108,108.4197,106.65,107.38,780115,0
+FNV.US,D,20240118,000000,108.19,108.19,106.7,107.64,474699,0
+FNV.US,D,20240119,000000,108,108,106.34,107.59,569334,0
+FNV.US,D,20240122,000000,106.81,108.19,106.78,107.47,428320,0
+FNV.US,D,20240123,000000,108.65,110.13,108.04,109.98,474423,0
+FNV.US,D,20240124,000000,111.01,111.56,107.47,107.6,663895,0
+FNV.US,D,20240125,000000,108.4,109.38,107.76,109.25,556735,0
+FNV.US,D,20240126,000000,109.75,110.11,108.07,108.19,480076,0
+FNV.US,D,20240129,000000,108.82,109.64,107.35,109.56,429606,0
+FNV.US,D,20240130,000000,109.56,110.17,107.26,108.14,395051,0
+FNV.US,D,20240131,000000,109,111.1,108.02,108.25,796510,0
+FNV.US,D,20240201,000000,109.27,111.92,109.1,110.78,821466,0
+FNV.US,D,20240202,000000,108.6,108.83,106.35,107.25,593187,0
+FNV.US,D,20240205,000000,106,106.11,104.06,105.33,643205,0
+FNV.US,D,20240206,000000,106.07,107.34,105.14,106.94,432962,0
+FNV.US,D,20240207,000000,106.9,108.01,106.53,107.88,548811,0
+FNV.US,D,20240208,000000,107.18,108.65,107.18,108.5,553304,0
+FNV.US,D,20240209,000000,108.87,109.1,107.79,108.84,682134,0
+FNV.US,D,20240212,000000,108.9,110.415,108.6,109.23,732889,0
+FNV.US,D,20240213,000000,107.1,107.595,105.48,106.6,1161174,0
+FNV.US,D,20240214,000000,107,107,105.585,106.32,526951,0
+FNV.US,D,20240215,000000,107.11,110.6,106.82,110.34,852846,0
+FNV.US,D,20240216,000000,110.12,110.82,108.95,109.08,632569,0
+FNV.US,D,20240220,000000,109.38,110.28,107.6,108.06,585874,0
+FNV.US,D,20240221,000000,108.1,108.26,105.725,107.24,701153,0
+FNV.US,D,20240222,000000,106.59,107.15,106.01,106.36,630060,0
+FNV.US,D,20240223,000000,106.08,108.065,105.75,107.72,437895,0
+FNV.US,D,20240226,000000,107.01,107.73,105.495,106.83,567760,0
+FNV.US,D,20240227,000000,107.22,107.5,104.97,105.06,527693,0
+FNV.US,D,20240228,000000,104.6,105.3,103.64,104.96,784736,0
+FNV.US,D,20240229,000000,106.54,107.07,104.67,104.86,712035,0
+FNV.US,D,20240301,000000,105.38,108.19,104.7601,106.99,1262873,0
+FNV.US,D,20240304,000000,108.45,109.86,107.05,109.47,1331162,0
+FNV.US,D,20240305,000000,110.47,113.57,110.29,112.52,1584081,0
+FNV.US,D,20240306,000000,112.27,115.65,109.44,109.51,1541823,0
+FNV.US,D,20240307,000000,111.02,113.8,111,112.24,1047984,0
+FNV.US,D,20240308,000000,113.31,116.83,113.31,115.02,1099082,0
+FNV.US,D,20240311,000000,114.83,115.51,112.755,113.76,1019754,0
+FNV.US,D,20240312,000000,112.4,114.1125,111.98,113.39,2005413,0
+FNV.US,D,20240313,000000,113.44,116.24,112.82,116.19,882849,0
+FNV.US,D,20240314,000000,115.46,116.11,113.54,114.45,679296,0
+FNV.US,D,20240315,000000,114.02,115.47,113.62,114.48,1049417,0
+FNV.US,D,20240318,000000,114.01,117.44,114,116.62,970888,0
+FNV.US,D,20240319,000000,116.07,116.2,114.31,114.34,552174,0
+FNV.US,D,20240320,000000,114.23,118.25,113.76,117.17,520952,0
+FNV.US,D,20240321,000000,118.83,119.82,116.44,116.62,606700,0
+FNV.US,D,20240322,000000,115.98,116.28,114.1,114.38,452018,0
+FNV.US,D,20240325,000000,115,116.21,114.6,114.86,403850,0
+FNV.US,D,20240326,000000,116.76,116.76,113.6574,113.82,452825,0
+FNV.US,D,20240327,000000,113.87,117.64,113.77,117.29,492663,0
+FNV.US,D,20240328,000000,118.52,119.635,117.64,119.16,747282,0
+FNV.US,D,20240401,000000,121,122.21,119.85,121.05,768058,0
+FNV.US,D,20240402,000000,121.25,121.31,118,119.81,651862,0
+FNV.US,D,20240403,000000,119.63,120.88,118.74,120.42,793905,0
+FNV.US,D,20240404,000000,121.06,121.9,118.96,119.13,604230,0
+FNV.US,D,20240405,000000,118.79,122.68,118.215,122.31,670310,0
+FNV.US,D,20240408,000000,123.32,123.84,119.48,120.14,741531,0
+FNV.US,D,20240409,000000,122.14,122.9,120.45,121.79,549318,0
+FNV.US,D,20240410,000000,120.64,121.84,119.16,121.58,655825,0
+FNV.US,D,20240411,000000,122.57,122.67,119.76,121.32,525884,0
+FNV.US,D,20240412,000000,123.12,123.45,117.44,118.05,1344864,0
+FNV.US,D,20240415,000000,118.84,119.36,116.18,116.41,692241,0
+FNV.US,D,20240416,000000,115.01,117.91,114.19,117.1,594277,0
+FNV.US,D,20240417,000000,117.01,120.75,117,120.47,935548,0
+FNV.US,D,20240418,000000,121.51,122.495,120.49,121.67,636640,0
+FNV.US,D,20240419,000000,121.56,122.17,120.97,121.49,829345,0
+FNV.US,D,20240422,000000,118.06,119.51,117.2801,118.22,914387,0
+FNV.US,D,20240423,000000,117.3,119.68,117.3,119.32,432504,0
+FNV.US,D,20240424,000000,118.72,120.13,118.22,119.01,333018,0
+FNV.US,D,20240425,000000,118.93,121.87,117.741,121.56,629283,0
+FNV.US,D,20240426,000000,122.79,123.5,121.21,122.93,527685,0
+FNV.US,D,20240429,000000,123.36,123.93,121.83,123.37,662445,0
+FNV.US,D,20240430,000000,121.31,122.31,120.38,120.4,700548,0
+FNV.US,D,20240501,000000,121.16,124.31,120.48,121.83,633277,0
+FNV.US,D,20240502,000000,121,122.914,119.32,120.91,779240,0
+FNV.US,D,20240503,000000,121.95,123.3,120.305,123.25,683906,0
+FNV.US,D,20240506,000000,125,126.77,125,126.2,792086,0
+FNV.US,D,20240507,000000,125.94,126.88,125.215,126.03,731744,0
+FNV.US,D,20240508,000000,125.06,127.71,125,126.34,598352,0
+FNV.US,D,20240509,000000,127.33,128.08,126.62,127.38,450304,0
+FNV.US,D,20240510,000000,128.95,129.7,126.9001,127.8,601015,0
+FNV.US,D,20240513,000000,127.32,128.295,125.47,125.9,425228,0
+FNV.US,D,20240514,000000,126.8,127.21,125.8109,126.75,332568,0
+FNV.US,D,20240515,000000,127.5,127.58,125.07,125.29,499739,0
+FNV.US,D,20240516,000000,125,126.4,123.71,125.75,438374,0
+FNV.US,D,20240517,000000,127.15,128.52,126.0669,128.48,585772,0
+FNV.US,D,20240520,000000,128.52,129.84,127.59,129.07,479826,0
+FNV.US,D,20240521,000000,128.46,128.99,127.03,128.38,447137,0
+FNV.US,D,20240522,000000,126.76,126.99,123.91,124.51,491642,0
+FNV.US,D,20240523,000000,124.13,124.9017,120.49,121.23,679106,0
+FNV.US,D,20240524,000000,122.34,123.2999,121.7956,122.01,394204,0
+FNV.US,D,20240528,000000,123.75,125.02,122.51,124.88,496911,0
+FNV.US,D,20240529,000000,123.5,124.55,122.01,122.06,398735,0
+FNV.US,D,20240530,000000,122.58,125.09,122.13,124.26,490480,0
+FNV.US,D,20240531,000000,124.85,125.17,123.12,123.8,666832,0
+FNV.US,D,20240603,000000,123.78,124.99,122.73,124.12,309776,0
+FNV.US,D,20240604,000000,122.44,122.86,118.38,118.9,575991,0
+FNV.US,D,20240605,000000,118.92,120.75,118.09,120.32,420957,0
+FNV.US,D,20240606,000000,120.32,124.32,120,124.32,673981,0
+FNV.US,D,20240607,000000,120.7,121.55,117.23,117.56,724852,0
+FNV.US,D,20240610,000000,118,120.18,117.76,120.03,478583,0
+FNV.US,D,20240611,000000,119.12,119.27,116.85,118.77,440226,0
+FNV.US,D,20240612,000000,120.58,121.79,118.85,119.28,1756955,0
+FNV.US,D,20240613,000000,117.85,119.18,115.96,116.74,631266,0
+FNV.US,D,20240614,000000,116.93,116.95,114.44,116.18,925841,0
+FNV.US,D,20240617,000000,116,116.43,114.34,116.08,648372,0
+FNV.US,D,20240618,000000,115.27,116.85,115.12,116.17,542438,0
+FNV.US,D,20240620,000000,116.17,117.99,115.86,117.42,574294,0
+FNV.US,D,20240621,000000,117.45,117.49,116.03,116.72,1656915,0
+FNV.US,D,20240624,000000,117.87,119.04,117.63,118.33,685087,0
+FNV.US,D,20240625,000000,118,118.69,117.26,117.93,678327,0
+FNV.US,D,20240626,000000,116.96,118.7225,116.2,118.64,593194,0
+FNV.US,D,20240627,000000,119.98,120.9,119.22,120.22,596911,0
+FNV.US,D,20240628,000000,121.03,121.76,117.95,118.52,534515,0
+FNV.US,D,20240701,000000,118.31,119.5,117.3301,117.47,312008,0
+FNV.US,D,20240702,000000,117.93,121.4,117.93,119.29,433462,0
+FNV.US,D,20240703,000000,120.84,124.04,120.66,122.68,355678,0
+FNV.US,D,20240705,000000,124.09,125.1,123.27,123.75,553226,0
+FNV.US,D,20240708,000000,122.86,123.29,121.12,122.7,878719,0
+FNV.US,D,20240709,000000,122.6,123.28,121.5,122.62,412798,0
+FNV.US,D,20240710,000000,123.5,125.73,123.3,125.7,326474,0
+FNV.US,D,20240711,000000,127.64,128.49,124.64,127.45,712551,0
+FNV.US,D,20240712,000000,126.95,129.14,126.4975,129.11,383880,0
+FNV.US,D,20240715,000000,129.21,129.41,127.22,127.31,499152,0
+FNV.US,D,20240716,000000,128,131.17,126.56,131.12,684999,0
+FNV.US,D,20240717,000000,131.49,131.69,127.195,127.5,582138,0
+FNV.US,D,20240718,000000,127.53,128,125.4,126.13,349247,0
+FNV.US,D,20240719,000000,123.46,125.57,123.2101,124.57,450206,0
+FNV.US,D,20240722,000000,124.24,124.87,123.03,124.22,318182,0
+FNV.US,D,20240723,000000,124.54,125.22,123.34,124.81,342419,0
+FNV.US,D,20240724,000000,126,127.895,125.37,125.67,533027,0
+FNV.US,D,20240725,000000,122.77,125.45,122.47,124.21,489343,0
+FNV.US,D,20240726,000000,125.67,126,124.27,124.64,434973,0
+FNV.US,D,20240729,000000,124.83,126.19,123.78,125.89,384338,0
+FNV.US,D,20240730,000000,125.71,127.7,125.01,127.12,448435,0
+FNV.US,D,20240731,000000,129.65,130.22,127.89,128.96,603393,0
+FNV.US,D,20240801,000000,128.62,129.49,125.84,127.07,508915,0
+FNV.US,D,20240802,000000,128.95,129.07,124.05,125.1,819895,0
+FNV.US,D,20240805,000000,118.45,121.6,116.74,120.78,825666,0
+FNV.US,D,20240806,000000,120.78,122.37,119.73,120.5,616759,0
+FNV.US,D,20240807,000000,121.84,122.17,117.47,118.15,646554,0
+FNV.US,D,20240808,000000,118.99,120.94,117.9,119.68,389194,0
+FNV.US,D,20240809,000000,120.59,121.2,119.295,121.11,283124,0
+FNV.US,D,20240812,000000,122.59,124.7199,121.82,123.92,521888,0
+FNV.US,D,20240813,000000,123.27,125.63,123.27,124.97,433062,0
+FNV.US,D,20240814,000000,117.74,118.635,113.95,116.95,2367998,0
+FNV.US,D,20240815,000000,117.88,121.58,117.86,119.89,904423,0
+FNV.US,D,20240816,000000,120.5,122.455,119.47,121.79,537638,0
+FNV.US,D,20240819,000000,121.79,123.73,121.62,123.27,597951,0
+FNV.US,D,20240820,000000,124.46,125.625,123.7175,124.8,602286,0
+FNV.US,D,20240821,000000,125,125.53,124.07,124.36,461492,0
+FNV.US,D,20240822,000000,123,123.02,120.98,121.92,421141,0
+FNV.US,D,20240823,000000,123.09,124.33,122.37,123.54,279804,0
+FNV.US,D,20240826,000000,124.38,124.9,122.87,124.05,253982,0
+FNV.US,D,20240827,000000,123.29,124.68,122.46,124.59,305543,0
+FNV.US,D,20240828,000000,122.59,123.53,121.67,122.4,275352,0
+FNV.US,D,20240829,000000,122.93,124,122.27,122.35,246016,0
+FNV.US,D,20240830,000000,122.5,122.8,121.09,122.15,307637,0
+FNV.US,D,20240903,000000,121,121.59,118.85,119.05,728224,0
+FNV.US,D,20240904,000000,118.5,120.03,118.27,119.06,485522,0
+FNV.US,D,20240905,000000,120.63,120.9,118.72,119.46,644139,0
+FNV.US,D,20240906,000000,119.5,119.9776,117.88,117.88,482398,0
+FNV.US,D,20240909,000000,118.03,120.565,118.03,120.43,534851,0
+FNV.US,D,20240910,000000,120.02,121.58,118.97,121.51,1630073,0
+FNV.US,D,20240911,000000,120.85,121.68,119.4,121.37,278327,0
+FNV.US,D,20240912,000000,122.15,125.93,122.15,125.01,536951,0
+FNV.US,D,20240913,000000,126.74,127.23,124.9,125.13,632683,0
+FNV.US,D,20240916,000000,125.1,125.4,123.92,124.93,548167,0
+FNV.US,D,20240917,000000,124.04,125.44,123.24,124.56,443165,0
+FNV.US,D,20240918,000000,125,128.45,123.32,123.93,671520,0
+FNV.US,D,20240919,000000,126.6,126.88,124.8601,126.22,478313,0
+FNV.US,D,20240920,000000,127.72,128.439,126.25,128.36,1035975,0
+FNV.US,D,20240923,000000,128.49,128.93,126.43,126.52,735824,0
+FNV.US,D,20240924,000000,127,128.92,126.375,128.06,413706,0
+FNV.US,D,20240925,000000,128.17,130.2,127.58,129.96,914360,0
+FNV.US,D,20240926,000000,130.31,130.71,128.29,128.76,614098,0
+FNV.US,D,20240927,000000,128.41,128.58,125.05,125.51,647189,0
+FNV.US,D,20240930,000000,125.09,125.63,123.4001,124.25,594177,0
+FNV.US,D,20241001,000000,124.58,125.15,122.88,125.1,669438,0
+FNV.US,D,20241002,000000,125,125.25,123.52,124.71,668043,0
+FNV.US,D,20241003,000000,122.86,123.49,120.4531,121.71,850445,0
+FNV.US,D,20241004,000000,121.21,121.67,119.72,120.86,1043334,0
+FNV.US,D,20241007,000000,120.9,121.27,119.7,120.4,611111,0
+FNV.US,D,20241008,000000,119.69,120.77,118.75,120.58,634406,0
+FNV.US,D,20241009,000000,120.02,121.13,118.8,120.87,599624,0
+FNV.US,D,20241010,000000,121.5,123.055,121.065,122.9,544023,0
+FNV.US,D,20241011,000000,123.47,124.75,123.24,123.57,592439,0
+FNV.US,D,20241014,000000,123.5,124.3,123,123.85,207974,0
+FNV.US,D,20241015,000000,123.03,124.33,122.58,124.2,528076,0
+FNV.US,D,20241016,000000,125.16,126.409,124.17,125.41,650038,0
+FNV.US,D,20241017,000000,125.4,127.4,125.4,127.18,494463,0
+FNV.US,D,20241018,000000,128,132.44,127.46,132.13,606780,0
+FNV.US,D,20241021,000000,134.21,135.2,132.6,132.73,875083,0
+FNV.US,D,20241022,000000,134.54,136.13,133.33,135.99,924331,0
+FNV.US,D,20241023,000000,135.56,136.56,134.21,136.19,1212513,0
+FNV.US,D,20241024,000000,136.28,136.84,133.41,135.8,834122,0
+FNV.US,D,20241025,000000,135.82,137.21,134.82,135.62,595312,0
+FNV.US,D,20241028,000000,135.5,136.94,135.32,135.98,443250,0
+FNV.US,D,20241029,000000,136.58,137.6,135.64,137.15,506536,0
+FNV.US,D,20241030,000000,137.18,137.18,134.73,136.21,427811,0
+FNV.US,D,20241031,000000,134.76,134.76,132.25,132.66,538425,0
+FNV.US,D,20241101,000000,133.5,133.72,131.56,131.71,509794,0
+FNV.US,D,20241104,000000,132.49,132.49,130.39,132.01,366192,0
+FNV.US,D,20241105,000000,132.36,134.07,131.44,133.75,752926,0
+FNV.US,D,20241106,000000,129.13,132.62,127.39,132.18,997035,0
+FNV.US,D,20241107,000000,128.22,129,124.71,126.41,1227167,0
+FNV.US,D,20241108,000000,125.51,126.05,121.45,122.44,877398,0
+FNV.US,D,20241111,000000,119,119.85,115.91,117.83,1275074,0
+FNV.US,D,20241112,000000,116.56,117.1,113.57,114.97,1155747,0
+FNV.US,D,20241113,000000,115.44,115.57,113.23,113.26,735154,0
+FNV.US,D,20241114,000000,113,115.87,112.7,115.22,820195,0
+FNV.US,D,20241115,000000,115.69,116.185,113.54,113.95,1014426,0
+FNV.US,D,20241118,000000,116.62,118.69,116.25,118.46,771237,0
+FNV.US,D,20241119,000000,120.27,121.31,119.5601,121.26,654038,0
+FNV.US,D,20241120,000000,120.53,121.8,120.12,121.45,365261,0
+FNV.US,D,20241121,000000,122.145,123.34,120.83,123.23,409110,0
+FNV.US,D,20241122,000000,124,124.055,123.08,123.69,1644955,0
+FNV.US,D,20241125,000000,120.2,121.29,119.8012,120.57,757671,0
+FNV.US,D,20241126,000000,121.34,122.97,119.25,122.57,1261009,0
+FNV.US,D,20241127,000000,123.69,124.5,122.17,122.96,335021,0
+FNV.US,D,20241129,000000,123.455,124.18,122.3,122.62,165847,0
+FNV.US,D,20241202,000000,122.68,122.68,121.1,121.37,329375,0
+FNV.US,D,20241203,000000,122.77,124.205,122.16,122.61,1632797,0
+FNV.US,D,20241204,000000,121.9,123.5,121.69,122.34,332389,0
+FNV.US,D,20241205,000000,121.765,123.605,121.03,123.53,708300,0
+FNV.US,D,20241206,000000,122.53,123.135,120.09,120.65,658211,0
+FNV.US,D,20241209,000000,123,125.46,121.89,122.15,399180,0
+FNV.US,D,20241210,000000,123.3224,123.44,121.65,121.9,454747,0
+FNV.US,D,20241211,000000,122.93,124.61,122.37,124.45,609644,0
+FNV.US,D,20241212,000000,122.305,122.955,121.24,121.67,524704,0
+FNV.US,D,20241213,000000,121,121.21,118.58,119.46,383036,0
+FNV.US,D,20241216,000000,119.7113,120.605,118.64,119.26,516368,0
+FNV.US,D,20241217,000000,118.34,119.69,118,119.08,504642,0
+FNV.US,D,20241218,000000,118.665,120.08,115.03,115.54,579160,0
+FNV.US,D,20241219,000000,116.26,117.84,115,115.16,763035,0
+FNV.US,D,20241220,000000,115.21,117.355,114.805,116.21,1233422,0
+FNV.US,D,20241223,000000,116.38,117.83,115.68,117.44,500704,0
+FNV.US,D,20241224,000000,118,118.92,116.7074,118.77,327793,0
+FNV.US,D,20241226,000000,118.455,120.38,118.3437,119,849408,0
+FNV.US,D,20241227,000000,117.63,118.84,116.575,118.63,399668,0
+FNV.US,D,20241230,000000,117.88,117.94,115.79,116.96,395438,0
+FNV.US,D,20241231,000000,116.56,117.77,116.19,117.59,243422,0
+FNV.US,D,20250102,000000,118.86,121.325,118.86,121.13,525164,0
+FNV.US,D,20250103,000000,121.42,122.825,121.09,122.41,667248,0
+FNV.US,D,20250106,000000,122.68,123.2,120.665,120.72,689800,0
+FNV.US,D,20250107,000000,122.5,125.61,122.25,123.28,821969,0
+FNV.US,D,20250108,000000,123.68,127.63,123.5,127.35,1029643,0
+FNV.US,D,20250110,000000,128.82,129.38,126.635,127.03,666360,0
+FNV.US,D,20250113,000000,125.605,125.92,123.88,124.33,618260,0
+FNV.US,D,20250114,000000,124.33,126.81,124.28,126.63,358015,0
+FNV.US,D,20250115,000000,128.095,128.095,126.215,127.07,437419,0
+FNV.US,D,20250116,000000,127.28,127.52,124.6701,124.81,592796,0
+FNV.US,D,20250117,000000,124.395,126.3764,123.66,125.78,542153,0
+FNV.US,D,20250121,000000,129.47,132.02,129.24,130.66,729389,0
+FNV.US,D,20250122,000000,131.78,131.97,129.58,129.9,532802,0
+FNV.US,D,20250123,000000,128.4,129.6,127.805,129.43,613433,0
+FNV.US,D,20250124,000000,130.99,131.28,129.947,130.02,344092,0
+FNV.US,D,20250127,000000,128.5,129.75,127.203,129.21,507590,0
+FNV.US,D,20250128,000000,129.36,130.97,129.05,130.66,433716,0
+FNV.US,D,20250129,000000,130.52,132.27,130.055,131.07,1175139,0
+FNV.US,D,20250130,000000,133.81,137.76,133.46,136.24,775282,0
+FNV.US,D,20250131,000000,136.99,138.34,135.81,135.96,632410,0
+FNV.US,D,20250203,000000,135.47,138.86,135.16,137.1,1127893,0
+FNV.US,D,20250204,000000,138.55,139.675,137.4,137.68,684663,0
+FNV.US,D,20250205,000000,139.42,142.32,139.42,141.68,866118,0
+FNV.US,D,20250206,000000,141.75,141.85,139.91,141.74,454842,0
+FNV.US,D,20250207,000000,142.48,142.76,140.94,141.29,560515,0
+FNV.US,D,20250210,000000,143.625,143.77,141.66,143.21,875153,0
+FNV.US,D,20250211,000000,142.5,143.29,140.8,142.78,496673,0
+FNV.US,D,20250212,000000,142.14,143.04,140.71,142.38,553288,0
+FNV.US,D,20250213,000000,142.7,144.27,141.48,143.98,404065,0
+FNV.US,D,20250214,000000,144.06,144.06,138.25,138.32,614397,0
+FNV.US,D,20250218,000000,140.29,141.05,138.56,140.77,1032233,0
+FNV.US,D,20250219,000000,140.3,140.53,138.41,140.06,447948,0
+FNV.US,D,20250220,000000,139.97,142.25,139.8775,141.73,654649,0
+FNV.US,D,20250221,000000,140.896,140.896,138.41,138.69,545163,0
+FNV.US,D,20250224,000000,139.7,140.48,138.16,139.7,282763,0
+FNV.US,D,20250225,000000,139.045,140.77,137.05,138.99,475077,0
+FNV.US,D,20250226,000000,138.62,141.64,137.82,140.82,392004,0
+FNV.US,D,20250227,000000,138.86,143.7,138.45,141.19,988105,0
+FNV.US,D,20250228,000000,139.52,143.8,138.59,142.94,1193486,0
+FNV.US,D,20250303,000000,144.49,145.47,140.92,141.21,775865,0
+FNV.US,D,20250304,000000,142.705,144.2578,140.99,142.94,669554,0
+FNV.US,D,20250305,000000,143.8125,146.35,142.74,146.02,697368,0
+FNV.US,D,20250306,000000,144.685,146.7,142.47,142.67,909873,0
+FNV.US,D,20250307,000000,143.59,144.805,141.2,143.28,926876,0
+FNV.US,D,20250310,000000,143.7,148.02,142.51,143.61,1677942,0
+FNV.US,D,20250311,000000,145,146.91,144.04,145.74,973347,0
+FNV.US,D,20250312,000000,144.615,148.71,144.22,147.15,1943054,0
+FNV.US,D,20250313,000000,147.435,152.77,147.15,150.13,1742993,0
+FNV.US,D,20250314,000000,152.14,153.84,150.25,153.35,1148135,0
+FNV.US,D,20250317,000000,153.67,155.97,152.9475,154.08,836240,0
+FNV.US,D,20250318,000000,156.73,156.82,152.89,154.28,701581,0
+FNV.US,D,20250319,000000,153.86,154.325,152.26,154.25,590947,0
+FNV.US,D,20250320,000000,152.5,156.6,152,155.53,742113,0
+FNV.US,D,20250321,000000,154.5,155.95,152.79,155.83,809071,0
+FNV.US,D,20250324,000000,156.2,157.71,155.4,155.79,928270,0
+FNV.US,D,20250325,000000,157.57,158.52,154.83,155.82,820546,0
+FNV.US,D,20250326,000000,156.1,156.37,152.92,153.28,488248,0
+FNV.US,D,20250327,000000,154.17,157.29,153.965,157.24,808596,0
+FNV.US,D,20250328,000000,157.885,159.38,155.29,155.47,737480,0
+FNV.US,D,20250331,000000,157.31,157.96,154.9499,157.56,757412,0
+FNV.US,D,20250401,000000,157.95,158.77,155.97,157.63,740389,0
+FNV.US,D,20250402,000000,156.955,157.56,155.715,157.01,589503,0
+FNV.US,D,20250403,000000,153.21,161.36,150.93,158.72,1171600,0
+FNV.US,D,20250404,000000,155,155.97,144.76,145.02,1962735,0
+FNV.US,D,20250407,000000,141.48,150.19,140.03,145.45,1431842,0
+FNV.US,D,20250408,000000,150.29,150.6904,142.08,143.04,1237482,0
+FNV.US,D,20250409,000000,147.1,152.5,145.39,150.22,1885030,0
+FNV.US,D,20250410,000000,151.81,159.49,150.54,157.48,1771439,0
+FNV.US,D,20250411,000000,163.36,167.36,161.5,166.25,2126331,0
+FNV.US,D,20250414,000000,164,169.87,163.12,168.99,1538935,0
+FNV.US,D,20250415,000000,168.6,171.2,167.95,169.24,1020632,0
+FNV.US,D,20250416,000000,173.52,174.44,170.38,172.58,1478167,0
+FNV.US,D,20250417,000000,171.925,172.7081,169.96,171.09,1026172,0
+FNV.US,D,20250421,000000,176.145,178.74,170.675,173.18,1384996,0
+FNV.US,D,20250422,000000,174.6,176.865,172.5,172.69,1904817,0
+FNV.US,D,20250423,000000,165.955,171.99,165.2406,170.13,1796418,0
+FNV.US,D,20250424,000000,172.38,172.5,169.32,171.36,686479,0
+FNV.US,D,20250425,000000,167.0225,171.15,167.0225,170.09,637728,0
+FNV.US,D,20250428,000000,168.98,170.91,167.79,170.85,908375,0
+FNV.US,D,20250429,000000,169.9,171.12,168.35,168.94,738513,0
+FNV.US,D,20250430,000000,168,172.14,168,171.78,661953,0
+FNV.US,D,20250501,000000,167.555,168.61,165.42,165.69,1155691,0
+FNV.US,D,20250502,000000,167.01,167.67,163.5,164.92,731115,0
+FNV.US,D,20250505,000000,168.01,168.87,165.4,167.98,664508,0
+FNV.US,D,20250506,000000,170.33,172,167.5,171.82,893701,0
+FNV.US,D,20250507,000000,169.85,171.34,168.405,170.22,835556,0
+FNV.US,D,20250508,000000,169.74,170.08,165.02,165.25,1044595,0
+FNV.US,D,20250509,000000,167.41,170,164.88,169.23,1012566,0
+FNV.US,D,20250512,000000,162.16,163.07,157.3,158.67,1376872,0
+FNV.US,D,20250513,000000,159.16,159.255,155.6201,158.02,1021381,0
+FNV.US,D,20250514,000000,155.815,156.57,153.96,155.57,971953,0
+FNV.US,D,20250515,000000,157.59,159.12,155.78,159.04,607107,0
+FNV.US,D,20250516,000000,156.015,159.31,155.79,159.27,706960,0
+FNV.US,D,20250519,000000,161,162.02,159.35,161.94,613642,0
+FNV.US,D,20250520,000000,162.02,164.59,161,164.56,721766,0
+FNV.US,D,20250521,000000,165.84,166.92,164.055,165.67,642135,0
+FNV.US,D,20250522,000000,164.54,164.95,162.46,164.03,554783,0
+FNV.US,D,20250523,000000,165.81,168.57,164.74,167.86,483905,0
+FNV.US,D,20250527,000000,165.67,169.1,164.51,168.24,745002,0
+FNV.US,D,20250528,000000,169.1,169.86,166.912,168.5,456701,0
+FNV.US,D,20250529,000000,168.99,169.325,167.19,168.29,345210,0
+FNV.US,D,20250530,000000,167,170.15,167,168.8,734719,0
+FNV.US,D,20250602,000000,172.25,178.395,171.52,178.17,1042462,0
+FNV.US,D,20250603,000000,176.3,177.09,175.22,176.37,599257,0
+FNV.US,D,20250604,000000,177.05,178.36,176.36,177.07,419059,0
+FNV.US,D,20250605,000000,179.5,179.99,172.38,172.49,1182297,0
+FNV.US,D,20250606,000000,171.99,171.99,165.86,167.21,1104827,0
+FNV.US,D,20250609,000000,167.13,168.24,165.9,167.15,748059,0
+FNV.US,D,20250610,000000,168.235,168.235,163.39,164.64,696102,0
+FNV.US,D,20250611,000000,164.65,166.2,163.53,165,2310878,0
+FNV.US,D,20250612,000000,167.045,167.83,165.355,167.77,753053,0
+FNV.US,D,20250613,000000,169.19,171.94,168.8,171.76,1090779,0
+FNV.US,D,20250616,000000,170.02,172.39,169.455,171.71,1290462,0
+FNV.US,D,20250617,000000,171.86,172.97,167.95,168.95,783821,0
+FNV.US,D,20250618,000000,168.9,169.28,167.7,168.21,611020,0
+FNV.US,D,20250620,000000,167.19,169.4,165.797,165.8,990391,0
+FNV.US,D,20250623,000000,166.16,170.1342,166.01,167.25,690043,0
+FNV.US,D,20250624,000000,164.205,166.56,161.244,165.2,872809,0
+FNV.US,D,20250625,000000,164.49,165.32,162.94,163.4,840049,0
+FNV.US,D,20250626,000000,164.02,165,163.14,164.72,488398,0
+FNV.US,D,20250627,000000,161.525,161.81,159.33,161.32,1258423,0
+FNV.US,D,20250630,000000,162.51,164.365,160.58,163.92,693053,0
+FNV.US,D,20250701,000000,165.9,166.77,163.21,163.26,493092,0
+FNV.US,D,20250702,000000,164.23,164.76,161.91,164.44,740387,0
+FNV.US,D,20250703,000000,164.21,165.56,163.87,165.09,395450,0
+FNV.US,D,20250707,000000,164.37,166.58,161.6,165.39,1033348,0
+FNV.US,D,20250708,000000,164.79,164.8057,156.97,158.03,923831,0
+FNV.US,D,20250709,000000,158.03,159.59,157.24,159.08,848954,0
+FNV.US,D,20250710,000000,159.53,159.79,157.79,158.95,553616,0
+FNV.US,D,20250711,000000,160.425,160.46,158.695,159.62,596388,0
+FNV.US,D,20250714,000000,159.5,161.2,158.04,158.5,593267,0
+FNV.US,D,20250715,000000,158.66,158.82,154.65,157.05,637476,0
+FNV.US,D,20250716,000000,157.27,158.56,155.91,156.2,569364,0
+FNV.US,D,20250717,000000,154.43,154.99,152.89,154.58,434744,0
+FNV.US,D,20250718,000000,155.97,156.56,154.11,154.4,450816,0
+FNV.US,D,20250721,000000,156.15,157.897,155.56,155.9,622692,0
+FNV.US,D,20250722,000000,157.33,160.79,156.785,160.57,782425,0
+FNV.US,D,20250723,000000,160.045,162.72,160.04,162.21,979935,0
+FNV.US,D,20250724,000000,160.735,163.75,159.1833,162.64,857757,0
+FNV.US,D,20250725,000000,161.465,164.36,161.255,162.85,911866,0
+FNV.US,D,20250728,000000,161.7,161.7,159.25,160.58,697816,0
+FNV.US,D,20250729,000000,160.16,162.49,159.035,162.35,566616,0
+FNV.US,D,20250730,000000,160.54,161.6,157.185,157.91,577376,0
+FNV.US,D,20250731,000000,158.53,159.91,158.26,159.33,641269,0
+FNV.US,D,20250801,000000,161.75,162.75,160.21,161.68,898949,0
+FNV.US,D,20250804,000000,162.84,166.97,162.55,166.7,371907,0
+FNV.US,D,20250805,000000,165.39,171.37,164.905,171.06,743356,0
+FNV.US,D,20250806,000000,171.56,172.55,170.46,171.05,460528,0
+FNV.US,D,20250807,000000,172.3,172.865,170.51,171.46,487988,0
+FNV.US,D,20250808,000000,171.92,173.29,170.81,171.59,785906,0
+FNV.US,D,20250811,000000,167.25,176.41,165.59,175.64,1199469,0
+FNV.US,D,20250812,000000,178.12,178.41,173.85,177.83,984866,0
+FNV.US,D,20250813,000000,178.4,180.15,177.33,179.14,827664,0
+FNV.US,D,20250814,000000,178.8,180.98,176.12,177.37,663779,0
+FNV.US,D,20250815,000000,177.89,178.6,176.0721,177.37,755890,0
+FNV.US,D,20250818,000000,177.38,177.76,174.95,176.06,543795,0
+FNV.US,D,20250819,000000,176.53,176.53,173.39,173.4,499675,0
+FNV.US,D,20250820,000000,174.01,178.495,173.837,178.34,728126,0
+FNV.US,D,20250821,000000,178.86,183.905,178.01,181.86,536103,0
+FNV.US,D,20250822,000000,181,186.12,180.32,185.1,808714,0
+FNV.US,D,20250825,000000,186,186.41,182.55,182.6,624715,0
+FNV.US,D,20250826,000000,183.83,186,182.63,185.84,504403,0
+FNV.US,D,20250827,000000,185.175,186.025,183.74,185.79,622941,0
+FNV.US,D,20250828,000000,185.48,186.17,183.65,184.46,419601,0
+FNV.US,D,20250829,000000,184.89,189,183.495,188.35,507552,0
+FNV.US,D,20250902,000000,190.705,191.555,187.42,190.4,1086264,0
+FNV.US,D,20250903,000000,191.26,192.035,189.07,190,781061,0
+FNV.US,D,20250904,000000,187.44,190.4,185.75,190.03,624221,0
+FNV.US,D,20250905,000000,193.86,194.87,190.6268,193.79,585830,0
+FNV.US,D,20250908,000000,196.2,198.24,194.68,197.27,812687,0
+FNV.US,D,20250909,000000,197.88,198.21,196,196.15,578529,0
+FNV.US,D,20250910,000000,196.87,198.91,195.82,198.73,1118187,0
+FNV.US,D,20250911,000000,197.375,202.29,196.88,201.85,820108,0
+FNV.US,D,20250912,000000,203.2,203.84,200.37,200.4,803841,0
+FNV.US,D,20250915,000000,200,204.92,198.63,203.93,684563,0
+FNV.US,D,20250916,000000,203.78,204.29,200.41,200.43,754243,0
+FNV.US,D,20250917,000000,198.875,203.62,197.3,200.88,585005,0
+FNV.US,D,20250918,000000,198.8,203.03,197.95,202.5,787776,0
+FNV.US,D,20250919,000000,204.4,214.815,203.655,213.93,2185164,0
+FNV.US,D,20250922,000000,218.58,218.58,211.77,214.17,869702,0
+FNV.US,D,20250923,000000,215.12,215.87,212.435,213.29,686074,0
+FNV.US,D,20250924,000000,212.855,214.0192,208.94,209.64,574513,0
+FNV.US,D,20250925,000000,209.45,214.3,208.54,213.92,675674,0
+FNV.US,D,20250926,000000,214.97,217.87,214,217.53,605927,0
+FNV.US,D,20250929,000000,221.445,222.175,218,219.09,731590,0
+FNV.US,D,20250930,000000,217.9,223.15,216.86,222.91,823104,0
+FNV.US,D,20251001,000000,223.96,225.635,222.14,222.27,666462,0
+FNV.US,D,20251002,000000,222.32,223.39,210.46,217.54,1086544,0
+FNV.US,D,20251003,000000,218.54,221.18,218.06,220.18,537561,0
+FNV.US,D,20251006,000000,222.3,223.68,220.86,221.78,744201,0
+FNV.US,D,20251007,000000,222.08,222.82,217.07,217.36,759751,0
+FNV.US,D,20251008,000000,220.815,222,211.56,214.09,1185933,0
+FNV.US,D,20251009,000000,215.77,215.77,202.44,203.78,1172046,0
+FNV.US,D,20251010,000000,205,206.22,202.77,204.62,703015,0
+FNV.US,D,20251013,000000,209.6,212.05,208.53,211.6,496275,0
+FNV.US,D,20251014,000000,208.925,210.795,206.93,208.86,1055132,0
+FNV.US,D,20251015,000000,209.785,211.14,205.85,209.43,1098526,0
+FNV.US,D,20251016,000000,210,219.57,209.765,215.14,1189805,0
+FNV.US,D,20251017,000000,212.87,212.94,200.67,203.69,1207968,0
+FNV.US,D,20251020,000000,207.215,207.615,204.765,205.19,617709,0
+FNV.US,D,20251021,000000,193.3441,197.5,192.01,192.71,2580541,0
+FNV.US,D,20251022,000000,188.79,194.87,188.35,189.95,1556587,0
+FNV.US,D,20251023,000000,193.9,195.25,190.31,191.31,1219195,0
+FNV.US,D,20251024,000000,188.83,191.82,188.82,190.1,519520,0
+FNV.US,D,20251027,000000,185.6,187.64,182.62,183.97,1207095,0
+FNV.US,D,20251028,000000,183.14,187.49,181.5,186.91,850542,0
+FNV.US,D,20251029,000000,190.25,190.67,184.8,186.49,800382,0
+FNV.US,D,20251030,000000,185.32,190.295,185,188.9,747386,0
+FNV.US,D,20251031,000000,188.635,189.47,185.48,186.63,764682,0
+FNV.US,D,20251103,000000,186.71,188.52,185.39,187.82,950485,0
+FNV.US,D,20251104,000000,183.32,186.49,181.95,184.71,998898,0
+FNV.US,D,20251105,000000,187.31,188.95,185.52,187.72,732558,0
+FNV.US,D,20251106,000000,189.315,191.34,187.191,188.12,679842,0
+FNV.US,D,20251107,000000,189.775,192.19,187.47,192.12,494959,0
+FNV.US,D,20251110,000000,196.8,197.015,193.1,194.84,741931,0
+FNV.US,D,20251111,000000,195.98,195.98,192.12,194.48,400283,0
+FNV.US,D,20251112,000000,195.16,200.49,194.06,199.93,585668,0
+FNV.US,D,20251113,000000,201.5,201.5,195.8601,197.05,627484,0
+FNV.US,D,20251114,000000,190.975,198.27,190,196.96,916693,0
+FNV.US,D,20251117,000000,197,198.33,193.28,195.12,524199,0
+FNV.US,D,20251118,000000,196.52,198.54,193.85,195.31,519001,0
+FNV.US,D,20251119,000000,198.18,199.33,193.725,196.51,488783,0
+FNV.US,D,20251120,000000,197.83,198.12,188.7104,189.96,598229,0
+FNV.US,D,20251121,000000,189.2,193.26,188.4701,191.3,542315,0
+FNV.US,D,20251124,000000,192.45,200.11,191.9,200,839523,0
+FNV.US,D,20251125,000000,200,201.46,198.085,200.79,543848,0
+FNV.US,D,20251126,000000,203.0725,207.93,202.78,207.36,587734,0
+FNV.US,D,20251128,000000,207.995,210.75,207,209.84,470498,0
+FNV.US,D,20251201,000000,211,211.21,206.2035,207.13,814449,0
+FNV.US,D,20251202,000000,205.69,207.1825,197.53,203.38,718300,0
+FNV.US,D,20251203,000000,204.59,205.785,201.825,202.83,2166141,0
+FNV.US,D,20251204,000000,201.565,204.59,201.24,202.93,358376,0
+FNV.US,D,20251205,000000,204.8669,207.105,202.18,203.17,433849,0
+FNV.US,D,20251208,000000,204.22,204.48,198.99,199.32,558529,0
+FNV.US,D,20251209,000000,200.69,203.36,200.16,202.93,571682,0
+FNV.US,D,20251210,000000,205.38,209.48,200.611,207.92,869862,0
+FNV.US,D,20251211,000000,208.4,215.16,207.9,214.21,683515,0
+FNV.US,D,20251212,000000,219.765,220.25,214.27,215.15,645836,0
+FNV.US,D,20251215,000000,217.9,218.65,210.68,212.14,609986,0
+FNV.US,D,20251216,000000,213,214.185,208.83,209.05,782679,0
+FNV.US,D,20251217,000000,211.01,211.27,206.03,208.54,570957,0
+FNV.US,D,20251218,000000,207.23,210.605,206.1,208.57,786317,0
+FNV.US,D,20251219,000000,208.71,213.89,208.58,211.88,1639324,0
+FNV.US,D,20251222,000000,215.15,217.5,213.26,214.79,487041,0
+FNV.US,D,20251223,000000,216.025,216.025,212.63,215.85,428439,0
+FNV.US,D,20251224,000000,215.87,216.24,212.26,215.82,212119,0
+FNV.US,D,20251226,000000,217.49,218.598,214.88,217.41,245377,0
+FNV.US,D,20251229,000000,211,212.27,205.17,207.75,800414,0
+FNV.US,D,20251230,000000,211.705,211.89,207.86,208.28,453012,0
+FNV.US,D,20251231,000000,207.43,209.43,206.38,207.28,288256,0
+FNV.US,D,20260102,000000,208.76,210.1199,202.62,208.58,535032,0
+FNV.US,D,20260105,000000,211.145,220.58,210.8358,212.43,622139,0
+FNV.US,D,20260106,000000,214.98,219.58,211.61,219.58,629651,0
+FNV.US,D,20260107,000000,215.45,218.26,211.65,217.6,772325,0
+FNV.US,D,20260108,000000,214.38,225.7,213.01,225.52,776168,0
+FNV.US,D,20260109,000000,227.56,236.73,226.49,228.77,1332988,0
+FNV.US,D,20260112,000000,235.18,235.18,229.595,230.89,877145,0
+FNV.US,D,20260113,000000,233.02,238.57,231.13,237.63,857627,0
+FNV.US,D,20260114,000000,241.4,241.875,232.975,237.32,798056,0
+FNV.US,D,20260115,000000,236.145,241.475,234.95,240.32,712797,0
+FNV.US,D,20260116,000000,239.74,243.83,236.765,243.75,912956,0
+FNV.US,D,20260120,000000,253.65,255.429,250.58,253.17,1309692,0
+FNV.US,D,20260121,000000,257.5,258.285,249.41,252.4,1189693,0
+FNV.US,D,20260122,000000,252.81,261.04,252.28,258.32,855843,0
+FNV.US,D,20260123,000000,260.92,261.7,252.27,255.75,1435301,0
+FNV.US,D,20260126,000000,262.5,266.61,258.89,259.31,1436746,0
+FNV.US,D,20260127,000000,260.65,263.85,252,261.93,1043521,0
+FNV.US,D,20260128,000000,266.33,268.8,262.23,267.64,1006358,0
+FNV.US,D,20260129,000000,273.39,273.555,256.15,261.77,1260042,0
+FNV.US,D,20260130,000000,245.25,251.97,232.0701,234.36,1946627,0
+FNV.US,D,20260202,000000,233.25,240.26,229.74,232.99,960382,0
+FNV.US,D,20260203,000000,242.89,242.89,232.97,238.67,1291072,0
+FNV.US,D,20260204,000000,243.94,243.99,233.81,238.56,1107413,0
+FNV.US,D,20260205,000000,231.08,236.24,222.965,224.39,1130289,0
+FNV.US,D,20260206,000000,229.85,234.2,229.14,232.08,946611,0
+FNV.US,D,20260209,000000,237.15,248.39,236.27,248.32,840678,0
+FNV.US,D,20260210,000000,247.76,255.35,247.63,255.01,738773,0
+FNV.US,D,20260211,000000,260.46,263.4899,252,257.7,466526,0
+FNV.US,D,20260212,000000,257.69,257.69,239.22,239.42,859910,0
+FNV.US,D,20260213,000000,243.5,252.74,242.16,252.18,608696,0
+FNV.US,D,20260217,000000,243.91,249.77,241.475,249.73,462685,0
+FNV.US,D,20260218,000000,251.83,256.1,250.41,254.18,789732,0
diff --git a/daily/us/nyse stocks/1/ftw-u.us.txt b/daily/us/nyse stocks/1/ftw-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7c6c6c5b2685ab12f7a93bf16a94d0df8622161
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftw-u.us.txt	
@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTW-U.US,D,20251107,000000,10.61,10.68,10.61,10.63,929,0
+FTW-U.US,D,20251110,000000,11.68,11.68,11.68,11.68,582,0
+FTW-U.US,D,20251121,000000,11.68,11.68,11.68,11.68,120,0
+FTW-U.US,D,20251126,000000,11,11,11,11,308,0
+FTW-U.US,D,20251204,000000,10.48,10.5,10.48,10.5,215,0
+FTW-U.US,D,20251211,000000,10.49,10.49,10.49,10.49,211,0
+FTW-U.US,D,20251215,000000,10.47,10.47,10.47,10.47,505,0
+FTW-U.US,D,20251222,000000,10.5,10.5,10.5,10.5,197,0
+FTW-U.US,D,20260102,000000,10.5,10.5,10.5,10.5,100,0
+FTW-U.US,D,20260123,000000,10.67,10.67,10.65,10.65,545,0
+FTW-U.US,D,20260211,000000,10.7,10.7,10.7,10.7,5149,0
+FTW-U.US,D,20260213,000000,10.88,10.88,10.77,10.8,8483,0
+FTW-U.US,D,20260218,000000,10.82,10.83,10.8,10.83,3076,0
diff --git a/daily/us/nyse stocks/1/fvrr.us.txt b/daily/us/nyse stocks/1/fvrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd8bd5758fbc04dc2512d4a2fd50c44cbb173bb8
--- /dev/null
+++ b/daily/us/nyse stocks/1/fvrr.us.txt	
@@ -0,0 +1,1681 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVRR.US,D,20190613,000000,26,41.68,25.55,39.9,22046020,0
+FVRR.US,D,20190614,000000,41.64,44.25,31.49,31.49,10275750,0
+FVRR.US,D,20190617,000000,32.81,34.88,31.5405,34.38,3789132,0
+FVRR.US,D,20190618,000000,35.26,35.92,31.04,31.15,3274039,0
+FVRR.US,D,20190619,000000,31.8,31.8,28.25,28.67,1902031,0
+FVRR.US,D,20190620,000000,29.3,29.4,27.82,28.03,1378079,0
+FVRR.US,D,20190621,000000,27.59,29,27.574,27.75,1005385,0
+FVRR.US,D,20190624,000000,28,29.32,27.07,29.23,857621,0
+FVRR.US,D,20190625,000000,29.57,30.4599,28.05,29.02,974726,0
+FVRR.US,D,20190626,000000,29.95,29.95,28.94,29,339751,0
+FVRR.US,D,20190627,000000,29.06,30.95,28.27,28.79,826656,0
+FVRR.US,D,20190628,000000,28.91,29.875,28.77,29.7,447232,0
+FVRR.US,D,20190701,000000,29.79,30.3299,26.8,27.5,884179,0
+FVRR.US,D,20190702,000000,27.35,27.7,27.07,27.43,213990,0
+FVRR.US,D,20190703,000000,27.71,27.89,27.01,27.27,246984,0
+FVRR.US,D,20190705,000000,27.37,27.4623,27.1,27.25,186396,0
+FVRR.US,D,20190708,000000,27.14,27.3,25.61,26.1,589676,0
+FVRR.US,D,20190709,000000,26.21,26.75,26,26.28,284634,0
+FVRR.US,D,20190710,000000,26.21,26.314,24.46,24.56,676256,0
+FVRR.US,D,20190711,000000,24.42,24.92,23.08,23.15,415239,0
+FVRR.US,D,20190712,000000,23.18,23.81,22.14,23.48,583363,0
+FVRR.US,D,20190715,000000,23.6,24.49,22.96,23.56,401630,0
+FVRR.US,D,20190716,000000,23.69,24.13,23.3726,23.78,207094,0
+FVRR.US,D,20190717,000000,23.69,24.25,23.69,23.97,170380,0
+FVRR.US,D,20190718,000000,23.79,24.41,23.7,24.34,243944,0
+FVRR.US,D,20190719,000000,24.51,25.17,24.51,24.88,195712,0
+FVRR.US,D,20190722,000000,24.83,25.19,24.36,25.1,180442,0
+FVRR.US,D,20190723,000000,25.25,25.4,24.52,24.84,122859,0
+FVRR.US,D,20190724,000000,24.84,25.86,24.62,25.59,151139,0
+FVRR.US,D,20190725,000000,25.93,26.38,25.6,25.77,169056,0
+FVRR.US,D,20190726,000000,25.81,25.96,25.1,25.2,81878,0
+FVRR.US,D,20190729,000000,25.5,25.5,24.5611,25.25,82746,0
+FVRR.US,D,20190730,000000,25.35,25.35,24.5,24.86,110761,0
+FVRR.US,D,20190731,000000,25.85,25.85,24.9,25.4,99583,0
+FVRR.US,D,20190801,000000,25.66,26.24,25.1,25.88,194548,0
+FVRR.US,D,20190802,000000,25.58,25.86,24.82,25.34,268061,0
+FVRR.US,D,20190805,000000,24.94,24.94,23,23.25,271832,0
+FVRR.US,D,20190806,000000,23.7,24.57,23.6,24.57,149791,0
+FVRR.US,D,20190807,000000,24.5,27.06,24.2,26.85,341153,0
+FVRR.US,D,20190808,000000,27.96,27.99,24.06,24.66,800695,0
+FVRR.US,D,20190809,000000,24.75,25.182,22.2053,22.46,362132,0
+FVRR.US,D,20190812,000000,23.5936,23.6,21.81,22.38,262001,0
+FVRR.US,D,20190813,000000,22.5,22.6587,21,21.77,321870,0
+FVRR.US,D,20190814,000000,21.93,21.93,21.1,21.41,245004,0
+FVRR.US,D,20190815,000000,21.17,21.63,21,21.36,108332,0
+FVRR.US,D,20190816,000000,21.2,22.1,21.2,21.68,69643,0
+FVRR.US,D,20190819,000000,21.7,22.685,21.7,22.62,55488,0
+FVRR.US,D,20190820,000000,22.57,23.63,22.1957,23.27,96409,0
+FVRR.US,D,20190821,000000,23.58,24.42,23.3,24.28,156835,0
+FVRR.US,D,20190822,000000,24.28,24.67,23.605,23.61,58341,0
+FVRR.US,D,20190823,000000,23.61,23.8,22.8,23.39,72460,0
+FVRR.US,D,20190826,000000,23.3,23.3,22.15,22.23,73753,0
+FVRR.US,D,20190827,000000,22.4,22.57,21.305,21.5,85235,0
+FVRR.US,D,20190828,000000,21.55,23.3977,21.4001,23.17,244128,0
+FVRR.US,D,20190829,000000,23.5,23.94,23.15,23.58,189227,0
+FVRR.US,D,20190830,000000,23.5,23.5,22.39,23.39,157336,0
+FVRR.US,D,20190903,000000,23.05,23.47,22.14,22.44,65875,0
+FVRR.US,D,20190904,000000,22.61,22.91,22.15,22.27,65067,0
+FVRR.US,D,20190905,000000,22.46,22.7299,21.48,21.66,107149,0
+FVRR.US,D,20190906,000000,21.74,22.0265,21.4,21.63,130373,0
+FVRR.US,D,20190909,000000,21.78,22.13,20.8624,20.92,707248,0
+FVRR.US,D,20190910,000000,20.81,20.81,20.1025,20.47,444814,0
+FVRR.US,D,20190911,000000,20.58,20.6,18.9,19.24,471520,0
+FVRR.US,D,20190912,000000,19.39,19.78,19.01,19.4,150705,0
+FVRR.US,D,20190913,000000,19.42,19.7,18.75,19.27,106585,0
+FVRR.US,D,20190916,000000,19.1,20.78,19.1,20.72,207646,0
+FVRR.US,D,20190917,000000,21.1,21.48,20.55,21.08,119979,0
+FVRR.US,D,20190918,000000,21.4,21.4,19.8,20.17,128489,0
+FVRR.US,D,20190919,000000,20.02,20.02,18.96,19.06,145606,0
+FVRR.US,D,20190920,000000,19.1,19.4307,18.25,18.56,167215,0
+FVRR.US,D,20190923,000000,18.56,18.56,17.83,18.16,178396,0
+FVRR.US,D,20190924,000000,18.3,18.3,17.5338,17.68,176210,0
+FVRR.US,D,20190925,000000,17.5,18.17,17.11,18.15,355890,0
+FVRR.US,D,20190926,000000,18.14,18.55,17.29,18.44,129461,0
+FVRR.US,D,20190927,000000,18.28,18.3977,17.75,18.25,113861,0
+FVRR.US,D,20190930,000000,18.11,18.78,17.96,18.7,190407,0
+FVRR.US,D,20191001,000000,18.58,19.35,18.5,18.65,120156,0
+FVRR.US,D,20191002,000000,18.55,19.39,18.46,18.84,179866,0
+FVRR.US,D,20191003,000000,18.73,20.06,18.48,20.03,230861,0
+FVRR.US,D,20191004,000000,20.08,20.67,19.33,20.65,86238,0
+FVRR.US,D,20191007,000000,20.66,21.75,20.35,21.59,222773,0
+FVRR.US,D,20191008,000000,21.26,21.58,20.9,21.2,106562,0
+FVRR.US,D,20191009,000000,21.15,21.31,20.5,20.63,116126,0
+FVRR.US,D,20191010,000000,20.5,20.8,20.28,20.69,58921,0
+FVRR.US,D,20191011,000000,20.65,20.87,20.31,20.65,92551,0
+FVRR.US,D,20191014,000000,20.64,20.95,20.13,20.8,71758,0
+FVRR.US,D,20191015,000000,20.71,21.02,20.15,21,63012,0
+FVRR.US,D,20191016,000000,21,21.4909,20.635,21.15,90148,0
+FVRR.US,D,20191017,000000,21.13,21.5981,20.965,21.52,59452,0
+FVRR.US,D,20191018,000000,21.55,21.55,20.25,20.5,92321,0
+FVRR.US,D,20191021,000000,20.45,20.72,20.2,20.61,31705,0
+FVRR.US,D,20191022,000000,20.78,21.24,20.72,20.97,66412,0
+FVRR.US,D,20191023,000000,21.15,21.8,20.85,21.65,127924,0
+FVRR.US,D,20191024,000000,21.81,23.25,21.7001,22.81,295595,0
+FVRR.US,D,20191025,000000,23.15,24.25,22.9,23.88,175559,0
+FVRR.US,D,20191028,000000,24.24,24.59,24,24.59,207395,0
+FVRR.US,D,20191029,000000,24.5,24.74,23.41,24.31,148211,0
+FVRR.US,D,20191030,000000,24.38,24.5,22.56,22.56,113929,0
+FVRR.US,D,20191031,000000,22.74,23.2,22.23,22.61,124287,0
+FVRR.US,D,20191101,000000,22.87,23.0728,21.22,21.38,75113,0
+FVRR.US,D,20191104,000000,21.74,22.66,21.47,22.16,141447,0
+FVRR.US,D,20191105,000000,22.36,22.58,21.79,22.3,56405,0
+FVRR.US,D,20191106,000000,22.3,22.9,22.21,22.64,108343,0
+FVRR.US,D,20191107,000000,22.54,22.54,21.885,22.1,149419,0
+FVRR.US,D,20191108,000000,22.26,22.3268,21.81,22.03,112514,0
+FVRR.US,D,20191111,000000,22.15,22.41,21,22.05,169275,0
+FVRR.US,D,20191112,000000,21.63,22.5,21.18,21.78,137478,0
+FVRR.US,D,20191113,000000,23,23.75,21.31,22.6,567893,0
+FVRR.US,D,20191114,000000,23.5,24.24,21.93,22.77,419533,0
+FVRR.US,D,20191115,000000,23.03,23.07,21.71,22.03,149119,0
+FVRR.US,D,20191118,000000,22.27,22.36,21.065,21.93,203845,0
+FVRR.US,D,20191119,000000,22.15,22.9,21.66,22.32,179518,0
+FVRR.US,D,20191120,000000,22.55,22.55,21.76,21.96,339482,0
+FVRR.US,D,20191121,000000,21.97,22,20.66,22,163505,0
+FVRR.US,D,20191122,000000,21.77,22.54,21.5,22.1,86750,0
+FVRR.US,D,20191125,000000,22.41,22.79,21.9492,22.5,174995,0
+FVRR.US,D,20191126,000000,22.59,22.75,21.86,22.71,97110,0
+FVRR.US,D,20191127,000000,22.77,23.2,22.625,23.19,90938,0
+FVRR.US,D,20191129,000000,23.2,23.25,22.01,23.01,77110,0
+FVRR.US,D,20191202,000000,23.1,23.25,21.03,22.54,287029,0
+FVRR.US,D,20191203,000000,22,22.01,20.81,22.01,272773,0
+FVRR.US,D,20191204,000000,22.24,22.24,21.32,21.51,165762,0
+FVRR.US,D,20191205,000000,21.45,22.11,20.76,21.34,123873,0
+FVRR.US,D,20191206,000000,21.27,22.05,20.61,20.8,169633,0
+FVRR.US,D,20191209,000000,20.6,20.799,19.32,20.2,353713,0
+FVRR.US,D,20191210,000000,20.2,21.65,20.2,21.54,526605,0
+FVRR.US,D,20191211,000000,21.66,21.97,20.87,21.6,229940,0
+FVRR.US,D,20191212,000000,21.41,22.3,21.03,22.15,201953,0
+FVRR.US,D,20191213,000000,22.18,23.68,22.18,23.3,307923,0
+FVRR.US,D,20191216,000000,22.5,23.18,22.23,22.9,417413,0
+FVRR.US,D,20191217,000000,22.88,22.95,22.21,22.5,137794,0
+FVRR.US,D,20191218,000000,22.66,23.125,22.25,22.89,114466,0
+FVRR.US,D,20191219,000000,22.7,23.63,22.68,23.61,356144,0
+FVRR.US,D,20191220,000000,23.7,24.86,23.2,24.68,325908,0
+FVRR.US,D,20191223,000000,24.61,24.74,23.3,23.3,247588,0
+FVRR.US,D,20191224,000000,23.39,23.73,22.16,22.33,145354,0
+FVRR.US,D,20191226,000000,22.56,23.71,22.36,23.39,249851,0
+FVRR.US,D,20191227,000000,23.48,25.3,23.4206,24.99,226622,0
+FVRR.US,D,20191230,000000,24.76,24.9,22.95,23.18,526084,0
+FVRR.US,D,20191231,000000,23.4,23.945,23.01,23.5,171664,0
+FVRR.US,D,20200102,000000,24,24,22.3,22.9,298685,0
+FVRR.US,D,20200103,000000,22.7,23.7,22.59,23.19,180115,0
+FVRR.US,D,20200106,000000,23.19,23.97,22.83,23.5,265423,0
+FVRR.US,D,20200107,000000,23.6,24.43,23.03,24.24,222086,0
+FVRR.US,D,20200108,000000,24.05,25.14,23.5039,25.02,428030,0
+FVRR.US,D,20200109,000000,25.05,26.07,24.11,24.39,274339,0
+FVRR.US,D,20200110,000000,24.44,24.86,23.38,24.8,212757,0
+FVRR.US,D,20200113,000000,24.92,26.0395,24.68,25.87,293767,0
+FVRR.US,D,20200114,000000,25.9,25.9,25.0024,25.5,73515,0
+FVRR.US,D,20200115,000000,25.51,26.38,25.45,25.69,185907,0
+FVRR.US,D,20200116,000000,25.94,26.58,25.94,26.45,109275,0
+FVRR.US,D,20200117,000000,26.66,27.5,26.47,26.95,247761,0
+FVRR.US,D,20200121,000000,26.87,27.96,26.62,27.96,290948,0
+FVRR.US,D,20200122,000000,28,28,26.4605,26.93,299619,0
+FVRR.US,D,20200123,000000,26.83,27.1304,25.86,26.25,240574,0
+FVRR.US,D,20200124,000000,26.41,26.8,25.46,25.99,183797,0
+FVRR.US,D,20200127,000000,25.75,25.8,25,25.51,170724,0
+FVRR.US,D,20200128,000000,25.76,26.17,25.28,25.6,162514,0
+FVRR.US,D,20200129,000000,25.72,25.775,25.17,25.61,125546,0
+FVRR.US,D,20200130,000000,25.76,25.775,25.21,25.6,101441,0
+FVRR.US,D,20200131,000000,25.73,26.09,25.33,26.09,154159,0
+FVRR.US,D,20200203,000000,25.99,26.92,25.28,25.59,198229,0
+FVRR.US,D,20200204,000000,25.83,26.44,25.12,26.44,128101,0
+FVRR.US,D,20200205,000000,26.64,26.64,25.31,25.59,145606,0
+FVRR.US,D,20200206,000000,25.47,25.645,24.59,25.4,188881,0
+FVRR.US,D,20200207,000000,25.33,25.95,25.01,25.72,105586,0
+FVRR.US,D,20200210,000000,25.5,27.16,25.5,26.37,134958,0
+FVRR.US,D,20200211,000000,26.28,26.71,25.55,26.11,116858,0
+FVRR.US,D,20200212,000000,25.94,27.66,25.56,27,189214,0
+FVRR.US,D,20200213,000000,26.99,27.74,26.34,27.35,217732,0
+FVRR.US,D,20200214,000000,27,27.9,26.42,27.9,240415,0
+FVRR.US,D,20200218,000000,27.67,28,26.76,28,431198,0
+FVRR.US,D,20200219,000000,30.76,31.85,28.7,30,2269142,0
+FVRR.US,D,20200220,000000,31.1,35.13,30.75,35.11,2003270,0
+FVRR.US,D,20200221,000000,33.41,34.51,31.2086,33.71,588487,0
+FVRR.US,D,20200224,000000,31.72,32.99,31.07,32.76,372852,0
+FVRR.US,D,20200225,000000,32.73,33.47,31.63,32,394945,0
+FVRR.US,D,20200226,000000,32,33.39,32,32.9,286788,0
+FVRR.US,D,20200227,000000,31.99,32.47,31.08,32.06,383860,0
+FVRR.US,D,20200228,000000,31.09,31.9,30.11,31.48,369110,0
+FVRR.US,D,20200302,000000,31.73,34.415,31.26,34.34,255837,0
+FVRR.US,D,20200303,000000,34.49,34.49,31.32,32,452756,0
+FVRR.US,D,20200304,000000,33,33,31.66,32.93,345992,0
+FVRR.US,D,20200305,000000,32.23,32.9899,31.65,32,360193,0
+FVRR.US,D,20200306,000000,31.6,31.975,29.44,30.64,316833,0
+FVRR.US,D,20200309,000000,28.9,29.46,25.6,27.87,328287,0
+FVRR.US,D,20200310,000000,28.5,29.6,27.79,29.55,206261,0
+FVRR.US,D,20200311,000000,29.18,29.19,27.08,27.16,352146,0
+FVRR.US,D,20200312,000000,25.37,28.09,23.79,23.82,476226,0
+FVRR.US,D,20200313,000000,24.82,26,24.5,26,361997,0
+FVRR.US,D,20200316,000000,25,25,21.97,22.35,696765,0
+FVRR.US,D,20200317,000000,23,24.1202,22.89,23.41,401185,0
+FVRR.US,D,20200318,000000,21.9,23.37,20.42,22.92,368322,0
+FVRR.US,D,20200319,000000,24.57,35,21.2,23.32,957497,0
+FVRR.US,D,20200320,000000,24.26,26.29,21,21.69,381446,0
+FVRR.US,D,20200323,000000,21.79,23.45,20.66,23.24,361449,0
+FVRR.US,D,20200324,000000,25.18,25.87,23.12,24.11,214376,0
+FVRR.US,D,20200325,000000,24,25.76,23.3301,24.03,257907,0
+FVRR.US,D,20200326,000000,24.03,25.12,23.59,25.03,294444,0
+FVRR.US,D,20200327,000000,23.85,26.98,23,26.35,432240,0
+FVRR.US,D,20200330,000000,25.97,26.7,24.315,24.48,203824,0
+FVRR.US,D,20200331,000000,24.48,25.56,24.39,25.17,157952,0
+FVRR.US,D,20200401,000000,23.37,25.31,23.18,24.23,387097,0
+FVRR.US,D,20200402,000000,24.15,25.24,23.2,24.24,415085,0
+FVRR.US,D,20200403,000000,23.84,24.5,22.52,22.94,295454,0
+FVRR.US,D,20200406,000000,23.55,25.2,23.27,23.77,440581,0
+FVRR.US,D,20200407,000000,24.73,25.06,23.035,23.43,368381,0
+FVRR.US,D,20200408,000000,25.5,30.33,25.5,30.31,1353580,0
+FVRR.US,D,20200409,000000,29.55,31.11,28.25,30.41,562939,0
+FVRR.US,D,20200413,000000,30.39,30.4,28.77,29.86,194443,0
+FVRR.US,D,20200414,000000,30.53,31.58,29.5238,30.35,579229,0
+FVRR.US,D,20200415,000000,30.21,31.65,29.11,31.51,508986,0
+FVRR.US,D,20200416,000000,32.49,32.6345,30.13,30.47,515769,0
+FVRR.US,D,20200417,000000,31.11,31.99,29.68,31.99,422234,0
+FVRR.US,D,20200420,000000,31.5,37.3,31.5,36.28,1291111,0
+FVRR.US,D,20200421,000000,36.44,37.6,33.36,34.94,690414,0
+FVRR.US,D,20200422,000000,34.37,37.48,34.37,36.96,743488,0
+FVRR.US,D,20200423,000000,37.27,37.84,35.87,36.09,476131,0
+FVRR.US,D,20200424,000000,36.19,38.99,36.16,37.7,535623,0
+FVRR.US,D,20200427,000000,38.1,38.56,37.37,37.94,511050,0
+FVRR.US,D,20200428,000000,37.48,40.23,37.39,39.19,537488,0
+FVRR.US,D,20200429,000000,40,42.98,39.64,41.95,619708,0
+FVRR.US,D,20200430,000000,41.4,41.49,38.81,39.23,444583,0
+FVRR.US,D,20200501,000000,37.25,40.36,36.91,39.51,852945,0
+FVRR.US,D,20200504,000000,39.25,42.71,38.65,42.25,927789,0
+FVRR.US,D,20200505,000000,42.85,42.9,39.6,42.23,849181,0
+FVRR.US,D,20200506,000000,42.98,46.25,42.66,45.01,1221422,0
+FVRR.US,D,20200507,000000,49.51,54,45.77,46.42,2116575,0
+FVRR.US,D,20200508,000000,47.82,49.94,47.23,48.81,1235587,0
+FVRR.US,D,20200511,000000,49.97,52.24,48.72,52.24,924553,0
+FVRR.US,D,20200512,000000,54,55.88,51.01,54.56,955757,0
+FVRR.US,D,20200513,000000,54,55.6033,49.28,54.54,905581,0
+FVRR.US,D,20200514,000000,52.57,57,52.5,57,578559,0
+FVRR.US,D,20200515,000000,56.47,59.8,56.47,59.04,909015,0
+FVRR.US,D,20200518,000000,62.63,65.86,58.56,59.15,1084750,0
+FVRR.US,D,20200519,000000,60.69,63.72,59.44,63.3,659483,0
+FVRR.US,D,20200520,000000,65,66.7362,63.8801,65.75,559678,0
+FVRR.US,D,20200521,000000,64.86,65.29,59.115,60.92,1085547,0
+FVRR.US,D,20200522,000000,60.71,61.8,58.87,59.78,550500,0
+FVRR.US,D,20200526,000000,60.85,63.48,60.59,62.36,604827,0
+FVRR.US,D,20200527,000000,59.38,60.4,52.5,58.15,1281248,0
+FVRR.US,D,20200528,000000,57.29,62.91,56.51,60.74,562128,0
+FVRR.US,D,20200529,000000,60.98,66.1,60.6,65.12,1849624,0
+FVRR.US,D,20200601,000000,63.68,68.68,62.6185,68.57,713137,0
+FVRR.US,D,20200602,000000,69,69.74,65.89,69.61,538405,0
+FVRR.US,D,20200603,000000,70,73.5,69.3151,70.37,762067,0
+FVRR.US,D,20200604,000000,69.76,70.2503,64.21,67.27,625732,0
+FVRR.US,D,20200605,000000,64.94,66.958,62.35,63.89,759000,0
+FVRR.US,D,20200608,000000,62,62.57,57.75,60.09,1345520,0
+FVRR.US,D,20200609,000000,60,62.5,59.86,60.22,652835,0
+FVRR.US,D,20200610,000000,59.29,61.5,59.05,61.19,597089,0
+FVRR.US,D,20200611,000000,58.29,61.5,58.02,60.3,588958,0
+FVRR.US,D,20200612,000000,61,61.8,59.545,60.08,440626,0
+FVRR.US,D,20200615,000000,60.75,65.69,59.6,63.97,1011683,0
+FVRR.US,D,20200616,000000,66.16,66.3123,62.3072,63.53,711824,0
+FVRR.US,D,20200617,000000,64.78,65.78,61.67,62.31,477217,0
+FVRR.US,D,20200618,000000,63.86,69.1,63.02,68.29,1326177,0
+FVRR.US,D,20200619,000000,69.2,69.41,65.911,66.75,756189,0
+FVRR.US,D,20200622,000000,67.83,73.41,66.9,71.37,902279,0
+FVRR.US,D,20200623,000000,72.47,72.96,68.25,69.02,506346,0
+FVRR.US,D,20200624,000000,67.99,69.93,65.33,69.38,541388,0
+FVRR.US,D,20200625,000000,69.44,76.37,69.41,74.01,1140156,0
+FVRR.US,D,20200626,000000,74.02,75.6,70.31,72.44,623781,0
+FVRR.US,D,20200629,000000,71.9,72.46,68.125,70.59,482443,0
+FVRR.US,D,20200630,000000,71,75.19,69.91,73.82,758480,0
+FVRR.US,D,20200701,000000,74.47,76,71.88,75.2,730144,0
+FVRR.US,D,20200702,000000,75.95,77.97,73.75,76.5,764627,0
+FVRR.US,D,20200706,000000,77,80.85,76.58,78.35,839897,0
+FVRR.US,D,20200707,000000,78.65,84,78.65,82.47,989241,0
+FVRR.US,D,20200708,000000,84,84.99,81.28,82.54,1399803,0
+FVRR.US,D,20200709,000000,83.86,86.05,83.2828,85.46,881326,0
+FVRR.US,D,20200710,000000,86.24,86.4,83.08,84.56,484297,0
+FVRR.US,D,20200713,000000,85.97,88,78.2,79.37,989339,0
+FVRR.US,D,20200714,000000,78.73,83,75.65,82.62,679755,0
+FVRR.US,D,20200715,000000,84.17,84.3,79.08,82.55,545871,0
+FVRR.US,D,20200716,000000,80.83,83.3599,79.08,80.59,498613,0
+FVRR.US,D,20200717,000000,78.91,81.34,78.07,80.19,654657,0
+FVRR.US,D,20200720,000000,80.87,89.15,80.7583,87.54,1010310,0
+FVRR.US,D,20200721,000000,89.9,89.99,84.25,84.65,646608,0
+FVRR.US,D,20200722,000000,85.27,87.25,84.73,85.93,272351,0
+FVRR.US,D,20200723,000000,86.46,88.03,79.04,81.79,581589,0
+FVRR.US,D,20200724,000000,80.37,81.595,76.195,80.69,459473,0
+FVRR.US,D,20200727,000000,81.62,86.19,81.41,85.34,636839,0
+FVRR.US,D,20200728,000000,84.19,91.06,84.0801,88.54,722999,0
+FVRR.US,D,20200729,000000,90.16,91.7876,87.65,91.39,524104,0
+FVRR.US,D,20200730,000000,91,92.8,90.815,91.57,1030956,0
+FVRR.US,D,20200731,000000,93.23,93.87,91,93.43,400473,0
+FVRR.US,D,20200803,000000,95,105.96,94.6242,102.17,1226354,0
+FVRR.US,D,20200804,000000,103.79,104.32,99.39,104.22,837319,0
+FVRR.US,D,20200805,000000,115,124.8,115,122.87,2272757,0
+FVRR.US,D,20200806,000000,125.5,126.33,117.24,120.06,961149,0
+FVRR.US,D,20200807,000000,115.87,116.62,105.15,108.89,1927605,0
+FVRR.US,D,20200810,000000,116,116.02,105.3484,106,1013440,0
+FVRR.US,D,20200811,000000,104.44,109.2,102.4166,104.87,827921,0
+FVRR.US,D,20200812,000000,104.92,107.3,104.01,105.13,446508,0
+FVRR.US,D,20200813,000000,106.07,112.3,106.07,110,857480,0
+FVRR.US,D,20200814,000000,110,110.51,106.24,107.4,361460,0
+FVRR.US,D,20200817,000000,108.17,112.75,107.8,111.16,632520,0
+FVRR.US,D,20200818,000000,113.11,116.19,111.37,115.93,807245,0
+FVRR.US,D,20200819,000000,116.47,117.4699,112.44,114.03,625625,0
+FVRR.US,D,20200820,000000,114.46,123.61,114,121.97,1378260,0
+FVRR.US,D,20200821,000000,118,119.225,115.655,118,1473381,0
+FVRR.US,D,20200824,000000,120.92,121.3,110.5102,113.09,1088588,0
+FVRR.US,D,20200825,000000,113.02,117.8,110.7,116.96,508215,0
+FVRR.US,D,20200826,000000,118.66,120.365,116.765,117.78,643418,0
+FVRR.US,D,20200827,000000,117.81,118.41,111,113.83,652201,0
+FVRR.US,D,20200828,000000,113,116,112.43,114.29,353270,0
+FVRR.US,D,20200831,000000,116,121.5,113.78,120.65,686933,0
+FVRR.US,D,20200901,000000,123.9,127.32,122.41,125.31,1380789,0
+FVRR.US,D,20200902,000000,124.49,125.29,105.25,117.04,2533263,0
+FVRR.US,D,20200903,000000,112.01,120.42,105.7,116.59,3453801,0
+FVRR.US,D,20200904,000000,120,120.94,103.1301,111.28,1810806,0
+FVRR.US,D,20200908,000000,109.87,113.57,104.1101,107.46,1215846,0
+FVRR.US,D,20200909,000000,112.09,119.65,109.46,118.81,1151246,0
+FVRR.US,D,20200910,000000,120.12,129.55,120.12,124.55,2261558,0
+FVRR.US,D,20200911,000000,127.905,131.09,123.68,124.46,1169947,0
+FVRR.US,D,20200914,000000,129.09,129.66,124.5,126.7,754672,0
+FVRR.US,D,20200915,000000,128.63,128.7449,124.0801,126.91,734777,0
+FVRR.US,D,20200916,000000,127.4,131.39,126.19,127.33,939243,0
+FVRR.US,D,20200917,000000,124,124.76,116.52,123.49,985560,0
+FVRR.US,D,20200918,000000,125.58,126.49,119.6,123.43,969551,0
+FVRR.US,D,20200921,000000,121.21,126.71,115.73,126.52,929259,0
+FVRR.US,D,20200922,000000,127.5,133.59,122.5,133.07,867689,0
+FVRR.US,D,20200923,000000,133.07,142.785,132.0838,133.5,1472144,0
+FVRR.US,D,20200924,000000,129.6,131.29,125.49,125.88,1005211,0
+FVRR.US,D,20200925,000000,127.66,136.19,126.5,135.4,676670,0
+FVRR.US,D,20200928,000000,139.18,143.84,135,142.66,803271,0
+FVRR.US,D,20200929,000000,143.16,145.949,137.68,141.38,802658,0
+FVRR.US,D,20200930,000000,140.33,143.1625,136.28,138.98,923026,0
+FVRR.US,D,20201001,000000,141.64,152.67,140.18,149.77,1322078,0
+FVRR.US,D,20201002,000000,146.07,158.71,146,153.01,1452958,0
+FVRR.US,D,20201005,000000,158.2,158.74,152.18,157.92,848816,0
+FVRR.US,D,20201006,000000,158.5,161.56,151.1448,154.36,841334,0
+FVRR.US,D,20201007,000000,155.46,157.18,151.83,152.55,1230084,0
+FVRR.US,D,20201008,000000,154.5,156.24,151.31,155.24,1559266,0
+FVRR.US,D,20201009,000000,156.91,163.51,154.1,161.55,904447,0
+FVRR.US,D,20201012,000000,168.61,174.42,164.74,166.1,1355025,0
+FVRR.US,D,20201013,000000,167.4,177.93,167,177,1232290,0
+FVRR.US,D,20201014,000000,180.47,183.94,169.97,175.35,1712196,0
+FVRR.US,D,20201015,000000,168.14,172.8399,164.08,171.67,967578,0
+FVRR.US,D,20201016,000000,175.23,180.8499,173.0601,173.38,837388,0
+FVRR.US,D,20201019,000000,176.26,184.9899,175,179.24,1373309,0
+FVRR.US,D,20201020,000000,181.93,183.4609,175.28,177,848160,0
+FVRR.US,D,20201021,000000,177.23,179.2,158.06,160.54,1924296,0
+FVRR.US,D,20201022,000000,162.37,165.34,155.11,159.22,963127,0
+FVRR.US,D,20201023,000000,159.74,160,155.77,158.89,723311,0
+FVRR.US,D,20201026,000000,156.68,162.6,151.46,155.25,927890,0
+FVRR.US,D,20201027,000000,157.78,159.4599,146.21,148.59,1122349,0
+FVRR.US,D,20201028,000000,149.87,163.27,140.7,160.08,2623720,0
+FVRR.US,D,20201029,000000,161.68,161.95,148.0248,153.37,1504252,0
+FVRR.US,D,20201030,000000,149.9,152,143.38,146.42,1214483,0
+FVRR.US,D,20201102,000000,148,152.22,147,151.37,942871,0
+FVRR.US,D,20201103,000000,152.46,158.15,149,157.71,832708,0
+FVRR.US,D,20201104,000000,161.47,167.81,157.16,159.41,1401389,0
+FVRR.US,D,20201105,000000,166.39,181.05,160.095,175.54,3492635,0
+FVRR.US,D,20201106,000000,179.7,191.15,171.1,189,2472470,0
+FVRR.US,D,20201109,000000,178.63,181.08,152.99,154.07,5006645,0
+FVRR.US,D,20201110,000000,154.52,155.1,129.21,136.58,3407045,0
+FVRR.US,D,20201111,000000,142.01,161.8862,142,160.7,2772370,0
+FVRR.US,D,20201112,000000,161.1,166.23,157.02,165.1,1571531,0
+FVRR.US,D,20201113,000000,167.22,177.98,167.05,173.3,2143647,0
+FVRR.US,D,20201116,000000,166.33,178.04,166.1572,178,1620751,0
+FVRR.US,D,20201117,000000,177.5,184.5,175,181.97,1141935,0
+FVRR.US,D,20201118,000000,181.25,184.88,178.6,182.85,1333546,0
+FVRR.US,D,20201119,000000,185,189.8766,176.78,179.88,1185165,0
+FVRR.US,D,20201120,000000,181.99,193.34,180.38,192.45,1340808,0
+FVRR.US,D,20201123,000000,194.2,201.47,191.5409,200,1106016,0
+FVRR.US,D,20201124,000000,200.11,200.11,187.09,194.74,978369,0
+FVRR.US,D,20201125,000000,197,205,195.6242,203.29,688813,0
+FVRR.US,D,20201127,000000,210,211.36,201,205.7,800639,0
+FVRR.US,D,20201130,000000,208,210,188.53,200.33,1449162,0
+FVRR.US,D,20201201,000000,203.5,203.891,193.0601,196.89,886653,0
+FVRR.US,D,20201202,000000,193.6,202.02,187.2101,199.89,743546,0
+FVRR.US,D,20201203,000000,202.95,210.33,201.21,207,947006,0
+FVRR.US,D,20201204,000000,207.9,209.27,203.51,204.92,594758,0
+FVRR.US,D,20201207,000000,203.5,205.54,200.1101,200.5,825999,0
+FVRR.US,D,20201208,000000,200,200,191.01,196.91,1214188,0
+FVRR.US,D,20201209,000000,199,200.98,187.25,190.76,863443,0
+FVRR.US,D,20201210,000000,184,200.41,181.0317,199.69,1097032,0
+FVRR.US,D,20201211,000000,200.26,205.39,195.033,201.39,677126,0
+FVRR.US,D,20201214,000000,203.06,207.79,202.485,206.59,810203,0
+FVRR.US,D,20201215,000000,206,210.75,203.6066,205.85,599825,0
+FVRR.US,D,20201216,000000,198.54,204.79,190.29,202.01,1270660,0
+FVRR.US,D,20201217,000000,202.59,205.135,196.72,204.62,871305,0
+FVRR.US,D,20201218,000000,205,213.5,200.68,209.29,1169966,0
+FVRR.US,D,20201221,000000,209.98,228.2106,207.61,221.87,1552800,0
+FVRR.US,D,20201222,000000,224.16,228.49,213.29,223.38,976650,0
+FVRR.US,D,20201223,000000,225.61,227.97,212.19,216.28,770231,0
+FVRR.US,D,20201224,000000,216.93,217.62,208.01,211.56,396531,0
+FVRR.US,D,20201228,000000,216,217.78,191.81,194.15,1812548,0
+FVRR.US,D,20201229,000000,199.21,200.69,190.81,197.98,873121,0
+FVRR.US,D,20201230,000000,200,207.83,195.96,205.41,883657,0
+FVRR.US,D,20201231,000000,206,206.4,192.63,195.1,1301231,0
+FVRR.US,D,20210104,000000,197.38,202.45,192.81,198.75,988584,0
+FVRR.US,D,20210105,000000,198.19,215.18,198,214.43,965815,0
+FVRR.US,D,20210106,000000,205.3,215.38,204.0001,210.61,903076,0
+FVRR.US,D,20210107,000000,212.9,221.3,212.9,220.5,890905,0
+FVRR.US,D,20210108,000000,226.46,236.38,222.93,230,1036228,0
+FVRR.US,D,20210111,000000,223.48,237.1076,216.27,232.19,853602,0
+FVRR.US,D,20210112,000000,238.94,259.78,238,253.86,1404719,0
+FVRR.US,D,20210113,000000,253.86,257.66,250.1001,254.42,659485,0
+FVRR.US,D,20210114,000000,256.83,273.51,254.9,270.05,1215295,0
+FVRR.US,D,20210115,000000,284,285.56,262.51,267.13,1441621,0
+FVRR.US,D,20210119,000000,258,260,229.7929,240.28,2583055,0
+FVRR.US,D,20210120,000000,243.36,244.79,232.809,237.09,1147931,0
+FVRR.US,D,20210121,000000,239.14,244.4462,236.4149,241.67,804781,0
+FVRR.US,D,20210122,000000,239.01,247.9582,238.628,243.75,596804,0
+FVRR.US,D,20210125,000000,247.75,251.64,225.1396,235.61,1377005,0
+FVRR.US,D,20210126,000000,231.17,233,214.17,214.61,2063578,0
+FVRR.US,D,20210127,000000,206.86,216.72,199.02,208.76,1439087,0
+FVRR.US,D,20210128,000000,211.29,224.09,206.2086,217.6,1088800,0
+FVRR.US,D,20210129,000000,215.33,219.88,203,206.51,1239092,0
+FVRR.US,D,20210201,000000,212,225.98,209,225.88,960379,0
+FVRR.US,D,20210202,000000,230.89,235.06,225.79,233.36,950016,0
+FVRR.US,D,20210203,000000,239.99,244.78,233.33,242.53,1101047,0
+FVRR.US,D,20210204,000000,245.42,279.71,237.09,262.01,3568206,0
+FVRR.US,D,20210205,000000,267.45,274.47,258.01,274.29,1259017,0
+FVRR.US,D,20210208,000000,277.67,286.45,273.66,279.5,1061434,0
+FVRR.US,D,20210209,000000,280,293.455,280,286.87,980099,0
+FVRR.US,D,20210210,000000,297.39,298.37,273.0001,281.89,1254127,0
+FVRR.US,D,20210211,000000,286.52,308.22,283.5,302.91,1426534,0
+FVRR.US,D,20210212,000000,307.5,324.46,298.95,323.1,1404202,0
+FVRR.US,D,20210216,000000,332.29,336,310,320.04,1371620,0
+FVRR.US,D,20210217,000000,310.24,316.76,296.43,306.26,1514313,0
+FVRR.US,D,20210218,000000,301.52,305.52,286.03,303.12,1670517,0
+FVRR.US,D,20210219,000000,310,325.8899,304.4,318.7,1374220,0
+FVRR.US,D,20210222,000000,300,304.55,275,278.19,2168618,0
+FVRR.US,D,20210223,000000,259.235,278.9899,235.05,276.17,2154463,0
+FVRR.US,D,20210224,000000,277,283.33,266.75,279.48,881731,0
+FVRR.US,D,20210225,000000,277,289.62,259.44,264.06,1104438,0
+FVRR.US,D,20210226,000000,271.67,277.67,255.04,269.97,986935,0
+FVRR.US,D,20210301,000000,279.5,292.3762,277.06,289.74,1239702,0
+FVRR.US,D,20210302,000000,290,294.81,279.42,279.44,806902,0
+FVRR.US,D,20210303,000000,269.5,270.8097,239.005,242.99,1702111,0
+FVRR.US,D,20210304,000000,250.6,253.23,214.3,225.9,2230341,0
+FVRR.US,D,20210305,000000,229.11,232.88,195.32,218.08,2030174,0
+FVRR.US,D,20210308,000000,225,231.92,195.82,196.41,1697471,0
+FVRR.US,D,20210309,000000,215.96,231.2999,211.6,229.3,1286187,0
+FVRR.US,D,20210310,000000,241.53,248.4999,225.74,229.69,1515344,0
+FVRR.US,D,20210311,000000,244,251.63,237.68,245.87,1297421,0
+FVRR.US,D,20210312,000000,231,244.89,226.03,243.88,762656,0
+FVRR.US,D,20210315,000000,246.01,246.9965,238,241.31,635261,0
+FVRR.US,D,20210316,000000,243.04,252,229.02,236.7,902896,0
+FVRR.US,D,20210317,000000,226.73,243.41,225.21,238.89,651271,0
+FVRR.US,D,20210318,000000,233.15,233.63,214.15,216.06,1112886,0
+FVRR.US,D,20210319,000000,215.5,227.09,212,224.93,831919,0
+FVRR.US,D,20210322,000000,226.2,229,219,225.5,585091,0
+FVRR.US,D,20210323,000000,225.87,229.4999,219,220.78,400420,0
+FVRR.US,D,20210324,000000,223.41,223.41,201.88,202.88,811835,0
+FVRR.US,D,20210325,000000,194.75,205.815,190.54,203.32,986030,0
+FVRR.US,D,20210326,000000,205.78,209.6421,192.2001,201.88,692167,0
+FVRR.US,D,20210329,000000,199,203.4,189.51,192.77,677269,0
+FVRR.US,D,20210330,000000,191.05,200.75,183.91,200.46,656315,0
+FVRR.US,D,20210331,000000,205.65,220.8,204.38,217.18,886740,0
+FVRR.US,D,20210401,000000,225.65,232.26,219.6,225.08,704192,0
+FVRR.US,D,20210405,000000,230.66,232.01,212.39,217.62,576439,0
+FVRR.US,D,20210406,000000,212.73,228.07,212.73,222.58,412332,0
+FVRR.US,D,20210407,000000,219.31,226.55,217.06,218.96,342373,0
+FVRR.US,D,20210408,000000,225.1,231.12,219.27,229.1,549907,0
+FVRR.US,D,20210409,000000,226.7,228.8,221,226.65,380111,0
+FVRR.US,D,20210412,000000,223.75,228.3528,220.09,226.66,348408,0
+FVRR.US,D,20210413,000000,229,238.83,227.83,232.7,566220,0
+FVRR.US,D,20210414,000000,234.25,235.9839,220.49,221.44,592618,0
+FVRR.US,D,20210415,000000,227.36,233.6,224.59,228.21,433607,0
+FVRR.US,D,20210416,000000,227.9,228,214.05,216.17,684330,0
+FVRR.US,D,20210419,000000,209.94,217.96,204.46,212.03,695472,0
+FVRR.US,D,20210420,000000,209.5,213.9999,203.41,208.62,693089,0
+FVRR.US,D,20210421,000000,204.43,217.87,202.6526,217.37,425139,0
+FVRR.US,D,20210422,000000,219.5,224,213.2,217.37,492842,0
+FVRR.US,D,20210423,000000,215.69,223,215.69,219.26,392340,0
+FVRR.US,D,20210426,000000,218.99,225.25,217,225.08,402528,0
+FVRR.US,D,20210427,000000,227.8,230.71,223,224.25,322357,0
+FVRR.US,D,20210428,000000,219.57,226.92,213,222.66,340598,0
+FVRR.US,D,20210429,000000,222.25,223.7899,210.336,215.19,609052,0
+FVRR.US,D,20210430,000000,213,216.25,206.28,208.07,524242,0
+FVRR.US,D,20210503,000000,209.06,209.9999,199.16,200.44,631599,0
+FVRR.US,D,20210504,000000,195,196,188,191.67,971777,0
+FVRR.US,D,20210505,000000,196,196,180.75,183.88,632825,0
+FVRR.US,D,20210506,000000,185,185,168,179.8,1538850,0
+FVRR.US,D,20210507,000000,181.44,190.02,178.4178,180.33,737385,0
+FVRR.US,D,20210510,000000,177,178,166.04,167.18,1005658,0
+FVRR.US,D,20210511,000000,160,177.33,155,176.56,1022460,0
+FVRR.US,D,20210512,000000,170.07,176.67,164.35,166.65,733629,0
+FVRR.US,D,20210513,000000,169.48,169.48,152.2701,157.97,1195617,0
+FVRR.US,D,20210514,000000,160.77,171.41,159,169.7,929676,0
+FVRR.US,D,20210517,000000,169.71,171.3026,164.81,169.91,538880,0
+FVRR.US,D,20210518,000000,175.48,175.48,169.97,171.07,748620,0
+FVRR.US,D,20210519,000000,164,171.82,163,171.82,511699,0
+FVRR.US,D,20210520,000000,173.79,183.915,173,182.26,753546,0
+FVRR.US,D,20210521,000000,187.01,188.1,180.6525,183.1,527692,0
+FVRR.US,D,20210524,000000,185,191.66,182.16,189.56,654698,0
+FVRR.US,D,20210525,000000,190.82,193.65,186.66,189.7,502854,0
+FVRR.US,D,20210526,000000,192.16,197.38,190.59,192.6,407768,0
+FVRR.US,D,20210527,000000,193.75,202.3499,188.3228,197.13,973350,0
+FVRR.US,D,20210528,000000,200.11,207.03,199.11,205.31,889805,0
+FVRR.US,D,20210601,000000,206.5,208.3,198.97,206.07,771118,0
+FVRR.US,D,20210602,000000,204.19,209.67,203.4159,208.67,413626,0
+FVRR.US,D,20210603,000000,204.28,208.53,195.7,197.54,674521,0
+FVRR.US,D,20210604,000000,199.43,203.14,197.14,197.79,324981,0
+FVRR.US,D,20210607,000000,197.05,205.63,194.69,204.33,369472,0
+FVRR.US,D,20210608,000000,207.04,212.44,205.4873,210.24,523617,0
+FVRR.US,D,20210609,000000,211.25,212.75,202.48,202.69,595141,0
+FVRR.US,D,20210610,000000,203.41,205.8,200.16,203.91,317809,0
+FVRR.US,D,20210611,000000,204.42,207.105,202.57,205.39,303907,0
+FVRR.US,D,20210614,000000,204.11,208.705,203.5,203.56,374060,0
+FVRR.US,D,20210615,000000,205.25,206,197.49,197.54,385426,0
+FVRR.US,D,20210616,000000,197.99,203,195.1536,199.48,425789,0
+FVRR.US,D,20210617,000000,196.97,211.41,196.97,211.41,617165,0
+FVRR.US,D,20210618,000000,212,227.31,211.785,226.69,1210702,0
+FVRR.US,D,20210621,000000,226,230.69,216.63,227.95,623438,0
+FVRR.US,D,20210622,000000,228,233.33,227,230.99,659066,0
+FVRR.US,D,20210623,000000,232.02,241.8399,232.02,238,522148,0
+FVRR.US,D,20210624,000000,242,251.39,240.715,246.39,942303,0
+FVRR.US,D,20210625,000000,247,248,233.38,243.42,580286,0
+FVRR.US,D,20210628,000000,244.9,251.9156,244.9,250.62,493886,0
+FVRR.US,D,20210629,000000,252,257.41,249.62,252.15,479494,0
+FVRR.US,D,20210630,000000,247.25,247.99,240.67,242.49,618155,0
+FVRR.US,D,20210701,000000,244.74,247.7056,236.365,240.06,407603,0
+FVRR.US,D,20210702,000000,241.26,244.85,238.35,241,261996,0
+FVRR.US,D,20210706,000000,241.77,250.7,239.715,241.82,486045,0
+FVRR.US,D,20210707,000000,246.14,247.74,238.53,241.05,433606,0
+FVRR.US,D,20210708,000000,229.95,240,224,238.18,525989,0
+FVRR.US,D,20210709,000000,236.35,242.76,234.3201,240.82,244686,0
+FVRR.US,D,20210712,000000,243.81,246.18,233.5501,233.8,375985,0
+FVRR.US,D,20210713,000000,231.96,237.7499,229.11,230.94,295995,0
+FVRR.US,D,20210714,000000,231.04,232.86,214.21,216.6,669376,0
+FVRR.US,D,20210715,000000,217.09,221.64,208.15,209.79,740098,0
+FVRR.US,D,20210716,000000,210.12,214.24,203.68,204.18,440519,0
+FVRR.US,D,20210719,000000,200.12,219.4,197.5,217.62,613683,0
+FVRR.US,D,20210720,000000,218.9,227.16,211.1546,225.96,474088,0
+FVRR.US,D,20210721,000000,225.96,235.9,223.6401,234.37,390937,0
+FVRR.US,D,20210722,000000,235.7,238.3999,227.51,232.91,337309,0
+FVRR.US,D,20210723,000000,232.91,242.68,230.4495,240.8,385659,0
+FVRR.US,D,20210726,000000,239.03,245.64,236.01,241.04,390500,0
+FVRR.US,D,20210727,000000,240.67,247.235,229.59,244.81,826004,0
+FVRR.US,D,20210728,000000,246.17,258.9,246.01,258.6,677197,0
+FVRR.US,D,20210729,000000,253.86,262.9,253.332,256.74,530002,0
+FVRR.US,D,20210730,000000,248.86,250.84,238.1683,248.91,690764,0
+FVRR.US,D,20210802,000000,250.33,252,232.675,233.64,680923,0
+FVRR.US,D,20210803,000000,233.55,236.2558,225.32,230.12,592517,0
+FVRR.US,D,20210804,000000,230.6,238.88,229.6344,230.58,545302,0
+FVRR.US,D,20210805,000000,181,183.97,171.63,175.06,5765216,0
+FVRR.US,D,20210806,000000,176.76,180,167.6,168.52,2728722,0
+FVRR.US,D,20210809,000000,168.495,182.37,165.45,178.45,1792799,0
+FVRR.US,D,20210810,000000,179.55,182.9499,171.5451,172.27,997092,0
+FVRR.US,D,20210811,000000,172.51,173.145,166.8606,171.84,981854,0
+FVRR.US,D,20210812,000000,170.01,173.3,168.31,172.08,531108,0
+FVRR.US,D,20210813,000000,171.99,175.249,169.31,171.56,560332,0
+FVRR.US,D,20210816,000000,172.12,172.9168,163.1,166.73,758910,0
+FVRR.US,D,20210817,000000,164,165.5,159.5,164.16,1044767,0
+FVRR.US,D,20210818,000000,164,165.15,160.2984,162.27,501796,0
+FVRR.US,D,20210819,000000,159.8,165.5,158.5001,161.38,582576,0
+FVRR.US,D,20210820,000000,161.7,167.6014,161.2201,164.33,491625,0
+FVRR.US,D,20210823,000000,165.58,168.49,164.1001,164.77,670382,0
+FVRR.US,D,20210824,000000,165.45,173,165.06,172.62,577994,0
+FVRR.US,D,20210825,000000,172.28,180.7534,172.0001,174.65,711311,0
+FVRR.US,D,20210826,000000,175,180.135,174.1901,177.95,600821,0
+FVRR.US,D,20210827,000000,177.94,179.42,175,178.18,596913,0
+FVRR.US,D,20210830,000000,178.15,186.74,178.15,182.94,854995,0
+FVRR.US,D,20210831,000000,182.15,182.45,176.26,179.51,508711,0
+FVRR.US,D,20210901,000000,179.7,183.9199,178.05,178.57,412561,0
+FVRR.US,D,20210902,000000,179.64,185.5,178.5117,183.05,608706,0
+FVRR.US,D,20210903,000000,183.45,186.4199,180.5,183.9,399457,0
+FVRR.US,D,20210907,000000,184.51,186.14,181,182.45,414011,0
+FVRR.US,D,20210908,000000,182,183.39,174.43,181.44,536137,0
+FVRR.US,D,20210909,000000,179.88,184.3,178.5606,183.86,527366,0
+FVRR.US,D,20210910,000000,184.5,186.1,180,180.47,526651,0
+FVRR.US,D,20210913,000000,180,195.65,178.68,189.17,1391541,0
+FVRR.US,D,20210914,000000,188,193.69,188,189.99,482230,0
+FVRR.US,D,20210915,000000,190.77,190.77,183.38,188.69,417996,0
+FVRR.US,D,20210916,000000,187.2,196.1214,187.005,194.72,553822,0
+FVRR.US,D,20210917,000000,196.21,201.88,195.11,200.31,890048,0
+FVRR.US,D,20210920,000000,191,198,190.561,196.33,786352,0
+FVRR.US,D,20210921,000000,199.55,209.8,197.33,204.71,727683,0
+FVRR.US,D,20210922,000000,204.01,210.55,202.57,207.81,508866,0
+FVRR.US,D,20210923,000000,209.46,209.74,200.29,207.95,538821,0
+FVRR.US,D,20210924,000000,205.57,206.71,198.2,202.98,615525,0
+FVRR.US,D,20210927,000000,200.74,201.08,191.49,198.11,555937,0
+FVRR.US,D,20210928,000000,194.99,194.99,182.27,182.64,770057,0
+FVRR.US,D,20210929,000000,184.59,187.22,177.31,177.62,620703,0
+FVRR.US,D,20210930,000000,178.62,185.72,177.95,182.68,490969,0
+FVRR.US,D,20211001,000000,182.67,186.08,180.015,184.22,417550,0
+FVRR.US,D,20211004,000000,181.31,181.31,172.4,177.16,534891,0
+FVRR.US,D,20211005,000000,177.5,179.6331,172.135,175.71,605157,0
+FVRR.US,D,20211006,000000,173.35,178.98,173.3019,177.61,705282,0
+FVRR.US,D,20211007,000000,180.2,187.025,179.14,181.96,439530,0
+FVRR.US,D,20211008,000000,183.24,185.822,175.21,177.64,520351,0
+FVRR.US,D,20211011,000000,177.15,180.69,173.5,173.76,392832,0
+FVRR.US,D,20211012,000000,174.9,179.97,174.1,178.83,386819,0
+FVRR.US,D,20211013,000000,179.3,186.25,179.3,185.24,475951,0
+FVRR.US,D,20211014,000000,188.48,191.34,184.65,188.28,642145,0
+FVRR.US,D,20211015,000000,189,193.22,186.1586,191.41,479014,0
+FVRR.US,D,20211018,000000,193.11,196.8,190.85,195.02,423341,0
+FVRR.US,D,20211019,000000,197.12,198.02,193.6,196.03,325266,0
+FVRR.US,D,20211020,000000,197.31,199.69,187.74,192.81,625891,0
+FVRR.US,D,20211021,000000,186.53,190.49,184.251,185.28,912847,0
+FVRR.US,D,20211022,000000,184.75,187.14,181.37,187,417155,0
+FVRR.US,D,20211025,000000,188.82,190.69,184.44,188.49,520910,0
+FVRR.US,D,20211026,000000,188.49,194,183,184,455688,0
+FVRR.US,D,20211027,000000,183.99,184.16,173.81,176.95,840260,0
+FVRR.US,D,20211028,000000,171.46,175.61,167.27,174.02,767534,0
+FVRR.US,D,20211029,000000,172.01,174.094,169.845,170.35,552075,0
+FVRR.US,D,20211101,000000,170.14,173.6,168.585,173.35,472829,0
+FVRR.US,D,20211102,000000,173.4,173.46,165.6,169.1,780685,0
+FVRR.US,D,20211103,000000,168.3,168.71,164.3353,165.15,741106,0
+FVRR.US,D,20211104,000000,166,166.62,164.01,164.1,798050,0
+FVRR.US,D,20211105,000000,164.18,165.4325,155.39,158.27,1074759,0
+FVRR.US,D,20211108,000000,159,164.4,158.27,160.5,1059181,0
+FVRR.US,D,20211109,000000,163.2,167.01,160.75,161,1865248,0
+FVRR.US,D,20211110,000000,191.4,197.22,173.93,176.39,3193734,0
+FVRR.US,D,20211111,000000,180.45,186.285,175.5048,182.16,1198663,0
+FVRR.US,D,20211112,000000,185.42,192.515,184.26,192.45,1054190,0
+FVRR.US,D,20211115,000000,193.35,194.475,182.51,183.87,651739,0
+FVRR.US,D,20211116,000000,182.5,185.52,179.34,181.52,526510,0
+FVRR.US,D,20211117,000000,182,184.6,174.01,174.27,585530,0
+FVRR.US,D,20211118,000000,173.07,173.185,166.6,166.6,869178,0
+FVRR.US,D,20211119,000000,166.82,171.05,161.94,162.21,837386,0
+FVRR.US,D,20211122,000000,161.06,163.2547,145.92,148.86,1361112,0
+FVRR.US,D,20211123,000000,147.7,150.2,140.17,142.63,1112043,0
+FVRR.US,D,20211124,000000,141.86,146.765,139.8081,145.35,783002,0
+FVRR.US,D,20211126,000000,152.38,154.925,146.39,147.55,726250,0
+FVRR.US,D,20211129,000000,148.01,152.2649,143.51,150.95,1117913,0
+FVRR.US,D,20211130,000000,149,151.26,141.29,141.62,3798520,0
+FVRR.US,D,20211201,000000,143.27,143.744,131.77,131.88,1606474,0
+FVRR.US,D,20211202,000000,130.52,135.94,127.24,130.63,1413857,0
+FVRR.US,D,20211203,000000,130.78,131.03,118.75,124.69,1705526,0
+FVRR.US,D,20211206,000000,120.97,127.99,117.5,127.58,1056270,0
+FVRR.US,D,20211207,000000,132.63,142.93,132.63,140.41,1498164,0
+FVRR.US,D,20211208,000000,139,143.59,135.8,140.79,641382,0
+FVRR.US,D,20211209,000000,140.8,144.1,132.5191,134.58,557421,0
+FVRR.US,D,20211210,000000,135,137.02,124.99,127.02,749570,0
+FVRR.US,D,20211213,000000,126.2,131.22,121.85,123.37,921587,0
+FVRR.US,D,20211214,000000,120,123.66,119.7,121.12,758834,0
+FVRR.US,D,20211215,000000,118.96,121.15,110.96,120.96,1494252,0
+FVRR.US,D,20211216,000000,122.56,123.8,110.23,113.08,1246195,0
+FVRR.US,D,20211217,000000,112.25,118.94,108.19,117.7,1124381,0
+FVRR.US,D,20211220,000000,115.02,116.45,112.51,113.68,702364,0
+FVRR.US,D,20211221,000000,114,121.74,112.4964,121.29,618881,0
+FVRR.US,D,20211222,000000,120.33,122.02,115.61,117.86,621139,0
+FVRR.US,D,20211223,000000,116.81,118.5,112.8,117.27,614933,0
+FVRR.US,D,20211227,000000,117.26,119.3936,114.61,115.09,723561,0
+FVRR.US,D,20211228,000000,113.96,116.75,112.22,113.59,1279113,0
+FVRR.US,D,20211229,000000,112.91,113.23,108.5,111.22,828666,0
+FVRR.US,D,20211230,000000,110.09,120.79,110,117.57,863718,0
+FVRR.US,D,20211231,000000,116.81,119.7,113.51,113.7,575469,0
+FVRR.US,D,20220103,000000,115.16,117,109.095,109.5,913724,0
+FVRR.US,D,20220104,000000,109.13,109.2,99.25,101.54,1641150,0
+FVRR.US,D,20220105,000000,100.44,102.77,93.95,95.01,1136832,0
+FVRR.US,D,20220106,000000,93.34,103.95,93.2,101.92,1496651,0
+FVRR.US,D,20220107,000000,100.22,105.5,97.99,98.61,827153,0
+FVRR.US,D,20220110,000000,96.6,96.92,91.83,95.55,1302727,0
+FVRR.US,D,20220111,000000,95.36,100.69,93.36,97.23,585339,0
+FVRR.US,D,20220112,000000,99.57,101.365,89.95,92.84,1307616,0
+FVRR.US,D,20220113,000000,95.41,95.84,88.86,88.96,1044159,0
+FVRR.US,D,20220114,000000,88.09,89.6899,83.3,85.15,1047711,0
+FVRR.US,D,20220118,000000,83,85,80.8,81.69,1115891,0
+FVRR.US,D,20220119,000000,82.92,85.74,81.08,82.5,620909,0
+FVRR.US,D,20220120,000000,84.32,87.9,83.84,83.91,1044041,0
+FVRR.US,D,20220121,000000,84.04,84.99,80.33,81.22,1204575,0
+FVRR.US,D,20220124,000000,78.16,81.61,71,81.56,1846751,0
+FVRR.US,D,20220125,000000,79,82.7287,75.14,77.29,1092056,0
+FVRR.US,D,20220126,000000,80.78,81.68,73.0264,74.22,917820,0
+FVRR.US,D,20220127,000000,75.28,75.5899,69.26,69.76,1181924,0
+FVRR.US,D,20220128,000000,69.32,72.9852,68,72.59,967194,0
+FVRR.US,D,20220131,000000,74.09,85.62,73.7,85.31,1608523,0
+FVRR.US,D,20220201,000000,87.5,90.44,82.8,89.41,1339394,0
+FVRR.US,D,20220202,000000,90.28,91,82.39,85.81,1052205,0
+FVRR.US,D,20220203,000000,82,84.28,78.15,78.73,863813,0
+FVRR.US,D,20220204,000000,79.62,84.7661,79,81.43,950134,0
+FVRR.US,D,20220207,000000,81.68,84.88,80.23,81.01,581229,0
+FVRR.US,D,20220208,000000,79.99,83.93,78.83,83.52,565177,0
+FVRR.US,D,20220209,000000,85.87,88.43,83.01,88.22,949548,0
+FVRR.US,D,20220210,000000,86.83,94.37,85.25,85.83,1633980,0
+FVRR.US,D,20220211,000000,82.16,86.6,80.22,81.03,1195987,0
+FVRR.US,D,20220214,000000,81,84.38,79.74,82.2,796901,0
+FVRR.US,D,20220215,000000,84.08,85.99,81.04,84.92,963863,0
+FVRR.US,D,20220216,000000,83.26,83.63,74.07,75.84,2643405,0
+FVRR.US,D,20220217,000000,88.99,89.91,77.5001,78.46,4883603,0
+FVRR.US,D,20220218,000000,77.41,78.12,68.99,70.69,2887474,0
+FVRR.US,D,20220222,000000,70,73.53,68.58,70.09,1035843,0
+FVRR.US,D,20220223,000000,70.26,71.9499,65.2101,65.63,1093171,0
+FVRR.US,D,20220224,000000,62.52,73.98,61.23,73.85,1335809,0
+FVRR.US,D,20220225,000000,74.11,75,69.68,74.95,1058073,0
+FVRR.US,D,20220228,000000,75.94,79,71.95,78.91,968645,0
+FVRR.US,D,20220301,000000,78.35,79.64,76.2309,77.44,757534,0
+FVRR.US,D,20220302,000000,77.99,78.77,73.11,78.24,808055,0
+FVRR.US,D,20220303,000000,78.58,79.75,72.31,73.85,875579,0
+FVRR.US,D,20220304,000000,73.47,75.56,69.275,69.78,700395,0
+FVRR.US,D,20220307,000000,70,72.035,65.74,66.17,1016325,0
+FVRR.US,D,20220308,000000,66,71.97,63.37,69.54,1128656,0
+FVRR.US,D,20220309,000000,71.5,72.98,70.125,71.5,578584,0
+FVRR.US,D,20220310,000000,69.71,70.18,66.46,68.19,471650,0
+FVRR.US,D,20220311,000000,70,70,63.26,63.28,749305,0
+FVRR.US,D,20220314,000000,61.56,65.28,57.665,58.34,1252221,0
+FVRR.US,D,20220315,000000,58.14,60.17,55.8152,59.64,955695,0
+FVRR.US,D,20220316,000000,61.25,65.21,61.15,64.65,1194294,0
+FVRR.US,D,20220317,000000,64.12,67.48,62.62,67.13,827981,0
+FVRR.US,D,20220318,000000,66.99,74.14,66.51,74.01,951555,0
+FVRR.US,D,20220321,000000,73.47,74.4999,70.2099,72.19,562981,0
+FVRR.US,D,20220322,000000,72.11,77.07,71.9647,75.39,697278,0
+FVRR.US,D,20220323,000000,74.11,79.179,71.49,74.28,733876,0
+FVRR.US,D,20220324,000000,75,76.2,71.29,75.91,692228,0
+FVRR.US,D,20220325,000000,75.97,75.97,70.8,72.78,732778,0
+FVRR.US,D,20220328,000000,73.3,78.42,73.3,77.99,794569,0
+FVRR.US,D,20220329,000000,80,83.18,78.3,82.37,894359,0
+FVRR.US,D,20220330,000000,80.09,82.09,77.4415,78.33,782955,0
+FVRR.US,D,20220331,000000,78.61,81.765,75.91,76.07,752641,0
+FVRR.US,D,20220401,000000,77.5,79.7096,76.16,76.95,503611,0
+FVRR.US,D,20220404,000000,77.62,81.69,77.62,80.01,717245,0
+FVRR.US,D,20220405,000000,80.78,80.78,73.11,74.08,801621,0
+FVRR.US,D,20220406,000000,72,72.62,67.3,69.26,939149,0
+FVRR.US,D,20220407,000000,68.34,70.97,65.78,68.84,707838,0
+FVRR.US,D,20220408,000000,68.19,69.09,66.03,67.82,777136,0
+FVRR.US,D,20220411,000000,66.47,70.7,65.23,69.49,643695,0
+FVRR.US,D,20220412,000000,71.41,73.18,66.29,66.58,654463,0
+FVRR.US,D,20220413,000000,66.16,68.71,65.21,67.87,556261,0
+FVRR.US,D,20220414,000000,67.29,68.18,62.79,63.75,935342,0
+FVRR.US,D,20220418,000000,62.76,63.49,59.69,61.32,651618,0
+FVRR.US,D,20220419,000000,60.39,65.04,60.23,63.8,767858,0
+FVRR.US,D,20220420,000000,63.48,63.53,58.29,58.37,840929,0
+FVRR.US,D,20220421,000000,59.1,60.83,54.68,56.38,875484,0
+FVRR.US,D,20220422,000000,55.95,58.72,53.57,54.77,797935,0
+FVRR.US,D,20220425,000000,53.95,59.39,53.88,57.89,937063,0
+FVRR.US,D,20220426,000000,56.84,57.48,53.115,53.57,723592,0
+FVRR.US,D,20220427,000000,53.13,54.93,51.1,51.5,667856,0
+FVRR.US,D,20220428,000000,53.23,56.68,50.72,55.79,1136106,0
+FVRR.US,D,20220429,000000,54.92,57.6299,53.16,53.25,780628,0
+FVRR.US,D,20220502,000000,52.14,56.63,51.235,56.27,604637,0
+FVRR.US,D,20220503,000000,55.85,56.51,53.6,54.88,617743,0
+FVRR.US,D,20220504,000000,54.25,58.19,51.4459,58.13,1118075,0
+FVRR.US,D,20220505,000000,56.3,56.42,50.79,51.38,1106555,0
+FVRR.US,D,20220506,000000,50.63,51,46.7,47.05,1445401,0
+FVRR.US,D,20220509,000000,45.5,47.03,42,42.87,1340470,0
+FVRR.US,D,20220510,000000,44.51,45.92,38.87,40.87,2562606,0
+FVRR.US,D,20220511,000000,31,33.31,29.0403,30.39,6378294,0
+FVRR.US,D,20220512,000000,29.27,34.69,29.27,34.46,4097751,0
+FVRR.US,D,20220513,000000,35.93,39.1,35.93,38.42,2537837,0
+FVRR.US,D,20220516,000000,37.5,40.16,36.46,37.05,2260648,0
+FVRR.US,D,20220517,000000,39,41.95,38.07,41.68,2271031,0
+FVRR.US,D,20220518,000000,40.24,41.42,37.19,37.6,2303665,0
+FVRR.US,D,20220519,000000,37.57,41.56,37.5,39.66,2155463,0
+FVRR.US,D,20220520,000000,40.59,41.2651,37.59,38.93,979577,0
+FVRR.US,D,20220523,000000,38.76,38.78,35.81,38.56,1075624,0
+FVRR.US,D,20220524,000000,37.66,37.66,34.8282,35.89,1053473,0
+FVRR.US,D,20220525,000000,35.97,37.64,35.5,37.2,733921,0
+FVRR.US,D,20220526,000000,37.31,40.52,37.02,39.78,924389,0
+FVRR.US,D,20220527,000000,40.25,43.08,40.25,42.95,956308,0
+FVRR.US,D,20220531,000000,42.92,44,41,42.31,3846105,0
+FVRR.US,D,20220601,000000,43.04,43.74,39.93,40.32,752716,0
+FVRR.US,D,20220602,000000,39.84,44.36,39.43,43.65,927846,0
+FVRR.US,D,20220603,000000,42.28,43.45,41.28,41.83,817467,0
+FVRR.US,D,20220606,000000,42.99,43.8999,40.07,41.75,898785,0
+FVRR.US,D,20220607,000000,40.57,41.98,39.71,41.3,692378,0
+FVRR.US,D,20220608,000000,41.3,43.3,41.3,41.81,522448,0
+FVRR.US,D,20220609,000000,41.15,41.84,40.195,40.43,628824,0
+FVRR.US,D,20220610,000000,39.2,39.86,37.66,37.9,679987,0
+FVRR.US,D,20220613,000000,35.75,36.63,33.61,34.11,855282,0
+FVRR.US,D,20220614,000000,34.63,35.2,33.03,33.76,771819,0
+FVRR.US,D,20220615,000000,33.73,36.63,33.73,35.91,785599,0
+FVRR.US,D,20220616,000000,34.37,34.6,31.73,32.64,1064038,0
+FVRR.US,D,20220617,000000,32.89,34.25,32.31,33.28,964779,0
+FVRR.US,D,20220621,000000,34.365,35.65,33.26,33.28,787308,0
+FVRR.US,D,20220622,000000,32.54,35.3,32.301,34.79,610627,0
+FVRR.US,D,20220623,000000,35.15,37.51,34.0775,37.5,625634,0
+FVRR.US,D,20220624,000000,38,39.67,37.92,39.47,623910,0
+FVRR.US,D,20220627,000000,40.18,40.68,38.2,39.56,746382,0
+FVRR.US,D,20220628,000000,39.73,40.6,36.22,36.32,975535,0
+FVRR.US,D,20220629,000000,35.74,36.82,34.81,36.15,537326,0
+FVRR.US,D,20220630,000000,35.29,35.39,32.7,34.39,570376,0
+FVRR.US,D,20220701,000000,34.8,36.04,34.08,34.93,501853,0
+FVRR.US,D,20220705,000000,34.36,38.65,33.6,38.48,749935,0
+FVRR.US,D,20220706,000000,38.57,39.27,36.12,36.66,1085775,0
+FVRR.US,D,20220707,000000,36.78,39.5,36.165,39.42,807545,0
+FVRR.US,D,20220708,000000,38.32,39.68,37.88,39.24,666375,0
+FVRR.US,D,20220711,000000,38.44,38.96,35.2401,35.54,830234,0
+FVRR.US,D,20220712,000000,35.66,36.7,34.11,34.44,562312,0
+FVRR.US,D,20220713,000000,33,34.77,32.17,32.97,631659,0
+FVRR.US,D,20220714,000000,32.48,32.96,31.16,31.34,759547,0
+FVRR.US,D,20220715,000000,31.5,32.715,30.4,31.17,832166,0
+FVRR.US,D,20220718,000000,32.43,34.2244,31.415,31.66,1066004,0
+FVRR.US,D,20220719,000000,33.23,34.31,32.05,34.04,730552,0
+FVRR.US,D,20220720,000000,34.51,38.28,34.32,38,888404,0
+FVRR.US,D,20220721,000000,37.82,39.97,37.67,39.97,852365,0
+FVRR.US,D,20220722,000000,39.83,40.29,36.29,37.04,574284,0
+FVRR.US,D,20220725,000000,36.81,36.9,35.27,36.42,430105,0
+FVRR.US,D,20220726,000000,35.2,35.325,32.5553,32.83,843686,0
+FVRR.US,D,20220727,000000,33.61,34.75,33.12,34.51,1029599,0
+FVRR.US,D,20220728,000000,34.15,35.625,31.52,32.41,1643347,0
+FVRR.US,D,20220729,000000,32,32.71,31.05,32.08,1181479,0
+FVRR.US,D,20220801,000000,32.08,32.9294,30.8,32.35,1081359,0
+FVRR.US,D,20220802,000000,31.8,35.21,31.75,34.7,1375719,0
+FVRR.US,D,20220803,000000,35.55,37.455,35.28,37.07,1828936,0
+FVRR.US,D,20220804,000000,34.39,44.02,34.34,40.24,3540461,0
+FVRR.US,D,20220805,000000,39.35,42.1999,38.6,40.05,978969,0
+FVRR.US,D,20220808,000000,40.38,42.77,40.1,42.58,1180150,0
+FVRR.US,D,20220809,000000,42,42,38.65,39.36,987984,0
+FVRR.US,D,20220810,000000,41.28,42.3,40.0101,41.82,736777,0
+FVRR.US,D,20220811,000000,43.05,45.75,40.68,40.87,872835,0
+FVRR.US,D,20220812,000000,41.59,42.65,40.68,42.6,664028,0
+FVRR.US,D,20220815,000000,42.3,43.77,41.205,41.88,605647,0
+FVRR.US,D,20220816,000000,41.45,42.76,39.78,41.8,1040197,0
+FVRR.US,D,20220817,000000,40.15,40.5,38.605,38.97,813599,0
+FVRR.US,D,20220818,000000,38.76,39.88,37.56,39.7,568881,0
+FVRR.US,D,20220819,000000,38.5,38.59,35.86,36.3,903922,0
+FVRR.US,D,20220822,000000,35.01,36.47,34.81,35.56,664875,0
+FVRR.US,D,20220823,000000,35.51,36.1,34.88,35.44,653374,0
+FVRR.US,D,20220824,000000,35.77,38.421,35.77,37.31,702097,0
+FVRR.US,D,20220825,000000,38.16,39.902,38.16,38.99,1031218,0
+FVRR.US,D,20220826,000000,39.44,39.44,35.81,36.12,585519,0
+FVRR.US,D,20220829,000000,35.42,37.36,35.17,35.32,472409,0
+FVRR.US,D,20220830,000000,35.72,36.61,34.17,35.04,589742,0
+FVRR.US,D,20220831,000000,35.5,36.11,34.24,34.58,476831,0
+FVRR.US,D,20220901,000000,34,34.29,32.15,34.26,558885,0
+FVRR.US,D,20220902,000000,35.09,35.18,33.58,33.92,468509,0
+FVRR.US,D,20220906,000000,33.92,34.24,32.93,33.5,461110,0
+FVRR.US,D,20220907,000000,33.2,34.57,32.85,34.45,493665,0
+FVRR.US,D,20220908,000000,33.76,34.81,33.52,34.38,335909,0
+FVRR.US,D,20220909,000000,35.1,36.81,35.1,36.67,589006,0
+FVRR.US,D,20220912,000000,37,38.1099,36.81,37.16,559072,0
+FVRR.US,D,20220913,000000,34.91,35.5,34.19,34.98,793884,0
+FVRR.US,D,20220914,000000,34.85,35.205,33.7,34.64,436882,0
+FVRR.US,D,20220915,000000,34.54,35.7,33.9101,34.29,364587,0
+FVRR.US,D,20220916,000000,33.2,33.8,32.35,32.41,563157,0
+FVRR.US,D,20220919,000000,32.1,32.69,31.605,32.32,563137,0
+FVRR.US,D,20220920,000000,32,32.48,31.04,31.13,493268,0
+FVRR.US,D,20220921,000000,31.44,33.57,30.97,31.57,885527,0
+FVRR.US,D,20220922,000000,31.22,31.56,29.43,29.93,623539,0
+FVRR.US,D,20220923,000000,29.31,30.92,29.31,30.77,812852,0
+FVRR.US,D,20220926,000000,30.66,32.81,30.66,31.02,817940,0
+FVRR.US,D,20220927,000000,31.94,32.42,29.99,30.76,567949,0
+FVRR.US,D,20220928,000000,30.76,32.06,30.76,31.98,609148,0
+FVRR.US,D,20220929,000000,31,31.35,29.93,30.46,634410,0
+FVRR.US,D,20220930,000000,30.38,31.93,30.17,30.59,695475,0
+FVRR.US,D,20221003,000000,30.6,31.105,30.21,30.6,581766,0
+FVRR.US,D,20221004,000000,31.9,32.7997,31.3,32.67,700119,0
+FVRR.US,D,20221005,000000,32.15,32.69,31.165,32.44,409932,0
+FVRR.US,D,20221006,000000,32.31,33.24,31.74,32.44,332200,0
+FVRR.US,D,20221007,000000,31.63,31.63,29.92,30.49,491102,0
+FVRR.US,D,20221010,000000,30.42,30.54,28.91,29.61,513355,0
+FVRR.US,D,20221011,000000,29.16,30.15,28.205,28.93,589323,0
+FVRR.US,D,20221012,000000,29.05,29.66,28.04,29,423327,0
+FVRR.US,D,20221013,000000,27.51,28.73,26.25,27.86,1354082,0
+FVRR.US,D,20221014,000000,28.54,28.9799,26.4,26.46,468567,0
+FVRR.US,D,20221017,000000,27.27,29.08,27.27,28.05,597823,0
+FVRR.US,D,20221018,000000,29.25,29.88,28.07,28.72,445309,0
+FVRR.US,D,20221019,000000,28.13,28.3,26.75,27,629368,0
+FVRR.US,D,20221020,000000,27.09,28.8,27.0837,27.56,434730,0
+FVRR.US,D,20221021,000000,27.21,28.574,26.66,28.49,509032,0
+FVRR.US,D,20221024,000000,28.41,28.72,26.7,28.62,574963,0
+FVRR.US,D,20221025,000000,29.325,30.659,28.97,30.15,648007,0
+FVRR.US,D,20221026,000000,29.725,31.7,28.96,30.27,547346,0
+FVRR.US,D,20221027,000000,30.42,31.5894,30.27,30.73,659176,0
+FVRR.US,D,20221028,000000,30.73,31.55,29.84,31.51,417354,0
+FVRR.US,D,20221031,000000,31.23,31.52,30.56,30.95,452750,0
+FVRR.US,D,20221101,000000,31.89,32.5,30.48,30.75,411281,0
+FVRR.US,D,20221102,000000,30.76,30.9097,28.5,28.56,592286,0
+FVRR.US,D,20221103,000000,28,29.59,27.65,28.3,445760,0
+FVRR.US,D,20221104,000000,28.8,28.87,26.65,27.55,575520,0
+FVRR.US,D,20221107,000000,27.93,28.23,26.1551,27.35,652870,0
+FVRR.US,D,20221108,000000,27.49,28.62,26.63,28.42,1386048,0
+FVRR.US,D,20221109,000000,31.825,33.05,30,30.65,1987954,0
+FVRR.US,D,20221110,000000,32.99,36.02,31.73,35.95,1180889,0
+FVRR.US,D,20221111,000000,36.3,39.34,35.65,38.99,1213381,0
+FVRR.US,D,20221114,000000,38.39,39.2,36.565,36.72,806252,0
+FVRR.US,D,20221115,000000,38.4,41.475,38.4,39.84,1214194,0
+FVRR.US,D,20221116,000000,38.83,40.4068,38.06,38.56,1074925,0
+FVRR.US,D,20221117,000000,37.13,39.05,36.64,38.5,578206,0
+FVRR.US,D,20221118,000000,39.16,39.725,36.625,37.15,535958,0
+FVRR.US,D,20221121,000000,36.6,36.775,34.55,34.98,510570,0
+FVRR.US,D,20221122,000000,34.78,35.075,33.61,34.61,476103,0
+FVRR.US,D,20221123,000000,34.67,35.82,33.94,35.74,518330,0
+FVRR.US,D,20221125,000000,35.35,35.59,34.7,35.09,208780,0
+FVRR.US,D,20221128,000000,34.76,35.6925,33.94,34.19,452578,0
+FVRR.US,D,20221129,000000,34.35,35.3712,33.05,33.13,326258,0
+FVRR.US,D,20221130,000000,33.04,35.22,32.78,35.17,617036,0
+FVRR.US,D,20221201,000000,35.42,36.5882,34.77,35.36,565904,0
+FVRR.US,D,20221202,000000,34,34.99,33.68,33.86,623919,0
+FVRR.US,D,20221205,000000,33.4,33.86,32.04,32.28,573744,0
+FVRR.US,D,20221206,000000,32.32,32.475,30.9,31.6,592909,0
+FVRR.US,D,20221207,000000,31.1,31.67,30.5386,30.85,422833,0
+FVRR.US,D,20221208,000000,31.01,32.2521,30.075,31.35,313278,0
+FVRR.US,D,20221209,000000,30.71,31.7409,30.41,30.95,303841,0
+FVRR.US,D,20221212,000000,30.45,31.85,30.26,31.13,574219,0
+FVRR.US,D,20221213,000000,34.03,34.4,31.41,31.72,715160,0
+FVRR.US,D,20221214,000000,31.75,33.5271,31.5,32.91,680221,0
+FVRR.US,D,20221215,000000,32.24,32.46,30.55,30.88,691228,0
+FVRR.US,D,20221216,000000,30.8,31.27,29.59,29.92,469727,0
+FVRR.US,D,20221219,000000,30.03,30.23,29.27,29.55,488861,0
+FVRR.US,D,20221220,000000,29.2,30.0268,29.08,29.73,396914,0
+FVRR.US,D,20221221,000000,29.8,30.4024,29.35,30.06,354839,0
+FVRR.US,D,20221222,000000,29.46,29.96,29,29.91,411208,0
+FVRR.US,D,20221223,000000,29.64,29.71,28.83,29.25,297045,0
+FVRR.US,D,20221227,000000,28.8,28.9,27.8,28.7,509830,0
+FVRR.US,D,20221228,000000,28.45,28.7063,27.31,28.04,548196,0
+FVRR.US,D,20221229,000000,28.5,29.47,28.28,28.97,621826,0
+FVRR.US,D,20221230,000000,28.25,29.56,28.13,29.14,500842,0
+FVRR.US,D,20230103,000000,29.99,30.37,28.48,28.67,513048,0
+FVRR.US,D,20230104,000000,29.44,30.2299,28.58,29.92,701879,0
+FVRR.US,D,20230105,000000,29.49,29.74,28.777,29.35,381958,0
+FVRR.US,D,20230106,000000,29.18,29.29,28.01,29.03,435913,0
+FVRR.US,D,20230109,000000,29.74,30.415,29.44,29.54,696455,0
+FVRR.US,D,20230110,000000,29.78,30.85,29.56,30.64,421741,0
+FVRR.US,D,20230111,000000,31,32.63,30.51,32.63,562277,0
+FVRR.US,D,20230112,000000,33,33.69,31.5,33.5,616377,0
+FVRR.US,D,20230113,000000,33,33.99,32.78,33.24,373436,0
+FVRR.US,D,20230117,000000,32.99,34.39,32.53,34.19,522435,0
+FVRR.US,D,20230118,000000,34.9,35.25,33.19,33.28,506252,0
+FVRR.US,D,20230119,000000,33,33.48,32.61,32.9,492069,0
+FVRR.US,D,20230120,000000,33.11,34.1,33.01,33.93,610587,0
+FVRR.US,D,20230123,000000,34.1,36.1,34.04,36.01,646558,0
+FVRR.US,D,20230124,000000,36.01,37.035,35.54,36.68,490780,0
+FVRR.US,D,20230125,000000,35.47,36.25,34.7492,35.32,482800,0
+FVRR.US,D,20230126,000000,36.4,36.5499,33.77,34.8,568104,0
+FVRR.US,D,20230127,000000,34.88,37.79,34.8201,37.26,570355,0
+FVRR.US,D,20230130,000000,36.5,36.95,35.1,35.11,496512,0
+FVRR.US,D,20230131,000000,35.32,37.2543,35.22,37.09,502744,0
+FVRR.US,D,20230201,000000,36.92,39.54,36.74,39.2,815846,0
+FVRR.US,D,20230202,000000,40.35,47.66,40.345,46.71,2311792,0
+FVRR.US,D,20230203,000000,44.82,47.1493,43.54,43.98,1033675,0
+FVRR.US,D,20230206,000000,43.29,44.98,42.6177,44.35,609420,0
+FVRR.US,D,20230207,000000,44.35,44.85,42.845,44.62,566648,0
+FVRR.US,D,20230208,000000,44.59,45.29,42.88,43.09,382006,0
+FVRR.US,D,20230209,000000,43.77,44.29,40.61,40.64,547849,0
+FVRR.US,D,20230210,000000,40,40.442,38.86,39.08,339201,0
+FVRR.US,D,20230213,000000,39.13,39.4904,38.2501,38.85,427104,0
+FVRR.US,D,20230214,000000,38.47,40.1099,37.76,39.43,336943,0
+FVRR.US,D,20230215,000000,39.76,42.81,39.6885,42.64,664242,0
+FVRR.US,D,20230216,000000,40.85,42.73,39.81,39.95,845261,0
+FVRR.US,D,20230217,000000,39.61,39.67,38.5,39.35,569846,0
+FVRR.US,D,20230221,000000,38.59,39.01,37.74,37.77,965592,0
+FVRR.US,D,20230222,000000,43.97,46.88,42.49,44.89,2742870,0
+FVRR.US,D,20230223,000000,46.24,46.25,41.25,42.43,1284474,0
+FVRR.US,D,20230224,000000,41.49,41.99,39.68,39.98,730057,0
+FVRR.US,D,20230227,000000,40.5,40.5967,39.31,39.54,402885,0
+FVRR.US,D,20230228,000000,39.38,40.48,39.2301,39.61,460800,0
+FVRR.US,D,20230301,000000,39.82,39.95,39.135,39.21,508254,0
+FVRR.US,D,20230302,000000,38.49,39.59,38.3,39.15,427188,0
+FVRR.US,D,20230303,000000,39.28,40.82,39.28,40.52,429502,0
+FVRR.US,D,20230306,000000,40.6,41.22,39.12,39.12,436848,0
+FVRR.US,D,20230307,000000,39.2,40.1825,38.6,39.21,349204,0
+FVRR.US,D,20230308,000000,39.04,39.14,38.13,38.33,346448,0
+FVRR.US,D,20230309,000000,38.29,38.4199,36.16,36.38,501089,0
+FVRR.US,D,20230310,000000,36.1,36.405,34.22,34.62,564853,0
+FVRR.US,D,20230313,000000,34,35.095,32.95,34.47,643844,0
+FVRR.US,D,20230314,000000,35.8,36.19,34.16,34.58,518215,0
+FVRR.US,D,20230315,000000,33.64,34.11,32.86,34.05,553023,0
+FVRR.US,D,20230316,000000,34.07,35.52,33.15,35.2,557151,0
+FVRR.US,D,20230317,000000,34.79,35.1493,33.13,33.24,479116,0
+FVRR.US,D,20230320,000000,33.01,33.31,32.15,32.87,393425,0
+FVRR.US,D,20230321,000000,33.53,34.43,33.45,34.25,419912,0
+FVRR.US,D,20230322,000000,34.17,34.9884,33.56,33.85,433796,0
+FVRR.US,D,20230323,000000,34.28,35.4,33.82,34.31,432574,0
+FVRR.US,D,20230324,000000,34.08,35.04,33.585,34.18,402151,0
+FVRR.US,D,20230327,000000,34.64,34.67,32.89,33.57,402447,0
+FVRR.US,D,20230328,000000,33.475,33.54,32.8,33.23,458642,0
+FVRR.US,D,20230329,000000,33.67,33.87,32.96,33.24,330019,0
+FVRR.US,D,20230330,000000,33.69,33.91,32.74,33.9,557099,0
+FVRR.US,D,20230331,000000,34.29,35.88,33.99,34.92,547074,0
+FVRR.US,D,20230403,000000,34.24,34.845,33.55,34.26,331876,0
+FVRR.US,D,20230404,000000,34.39,35.1,33.8,34.82,447974,0
+FVRR.US,D,20230405,000000,34.39,34.64,33.365,34.03,1395029,0
+FVRR.US,D,20230406,000000,33.85,34.89,32.88,34.53,481216,0
+FVRR.US,D,20230410,000000,35.11,35.37,34.3101,35.05,435014,0
+FVRR.US,D,20230411,000000,35.12,35.79,34.87,35.43,527050,0
+FVRR.US,D,20230412,000000,36.23,36.75,34.6495,34.83,590629,0
+FVRR.US,D,20230413,000000,35.43,36.635,35.06,35.8,381618,0
+FVRR.US,D,20230414,000000,35.67,36.1898,35.405,35.79,364678,0
+FVRR.US,D,20230417,000000,35.8,36.365,35.5801,35.74,322492,0
+FVRR.US,D,20230418,000000,36.22,36.32,35.64,35.81,374432,0
+FVRR.US,D,20230419,000000,35.06,36.22,35,35.75,341272,0
+FVRR.US,D,20230420,000000,35.13,36.49,35.1,35.67,446248,0
+FVRR.US,D,20230421,000000,35.77,37.01,35.51,36.77,582080,0
+FVRR.US,D,20230424,000000,36.77,37.18,35.3,35.77,470024,0
+FVRR.US,D,20230425,000000,35.45,35.705,33.71,33.83,402841,0
+FVRR.US,D,20230426,000000,34.19,34.49,33.12,33.29,349434,0
+FVRR.US,D,20230427,000000,33.94,35.56,33.77,35,474916,0
+FVRR.US,D,20230428,000000,34.68,36.865,34.68,36.52,652982,0
+FVRR.US,D,20230501,000000,36.25,36.88,35.84,36.2,356124,0
+FVRR.US,D,20230502,000000,36.14,36.33,30.68,30.91,1242661,0
+FVRR.US,D,20230503,000000,31.01,31.44,26.7,27.92,4142582,0
+FVRR.US,D,20230504,000000,26.99,27.48,26.2,26.39,1626266,0
+FVRR.US,D,20230505,000000,26.77,27.315,26.51,26.76,920265,0
+FVRR.US,D,20230508,000000,27.22,28.6899,27.12,28.05,1040114,0
+FVRR.US,D,20230509,000000,27.63,28.79,27.3258,28.78,730746,0
+FVRR.US,D,20230510,000000,28.99,29.635,28.5,28.68,1195869,0
+FVRR.US,D,20230511,000000,30.58,32.25,27.34,28.13,2800922,0
+FVRR.US,D,20230512,000000,28.24,30.2199,27.75,27.94,831897,0
+FVRR.US,D,20230515,000000,27.86,29.05,27.76,28.6,871629,0
+FVRR.US,D,20230516,000000,28.23,28.5,27.98,28.11,402370,0
+FVRR.US,D,20230517,000000,28.17,28.81,27.835,28.29,428181,0
+FVRR.US,D,20230518,000000,28.19,28.77,27.94,28.4,365129,0
+FVRR.US,D,20230519,000000,28.61,28.61,27.47,27.84,511769,0
+FVRR.US,D,20230522,000000,27.89,29.3525,27.55,28.86,571217,0
+FVRR.US,D,20230523,000000,28.59,29.57,28.2838,28.46,607204,0
+FVRR.US,D,20230524,000000,28.08,28.6667,27.81,28.18,380741,0
+FVRR.US,D,20230525,000000,28.1,28.49,26.7001,26.97,684346,0
+FVRR.US,D,20230526,000000,27.08,27.23,26.13,26.28,1108107,0
+FVRR.US,D,20230530,000000,26.98,27.1873,25.8201,26.38,1237171,0
+FVRR.US,D,20230531,000000,26.3,26.56,25.76,26.19,1080893,0
+FVRR.US,D,20230601,000000,25.8,26.61,25.47,26.4,1408191,0
+FVRR.US,D,20230602,000000,26.9,27.6,26.12,27.15,1291543,0
+FVRR.US,D,20230605,000000,27.22,27.55,26.8,27.07,485525,0
+FVRR.US,D,20230606,000000,27.01,29.09,26.95,28.49,899149,0
+FVRR.US,D,20230607,000000,28.8,29.22,28.14,28.59,741475,0
+FVRR.US,D,20230608,000000,28.47,28.52,27.57,27.69,545807,0
+FVRR.US,D,20230609,000000,27.99,28.84,27.6,27.64,606827,0
+FVRR.US,D,20230612,000000,27.77,28.95,27.61,28.95,775129,0
+FVRR.US,D,20230613,000000,29.4,30.64,28.6,30.59,1056742,0
+FVRR.US,D,20230614,000000,30.6,30.63,28.51,29.12,984133,0
+FVRR.US,D,20230615,000000,28.62,30.15,28.35,29.89,890805,0
+FVRR.US,D,20230616,000000,30.19,30.25,29.18,29.22,812286,0
+FVRR.US,D,20230620,000000,28.99,29.41,27.55,27.98,722938,0
+FVRR.US,D,20230621,000000,27.6,27.85,26.81,27.4,695341,0
+FVRR.US,D,20230622,000000,27.2,27.3,26.65,26.7,707708,0
+FVRR.US,D,20230623,000000,26.45,26.76,25.88,26.04,859460,0
+FVRR.US,D,20230626,000000,26.03,26.35,25.075,25.21,915459,0
+FVRR.US,D,20230627,000000,25.49,26.34,24.9,25.64,905452,0
+FVRR.US,D,20230628,000000,25.67,26.11,25.46,25.9,472935,0
+FVRR.US,D,20230629,000000,26,26.13,25.45,25.63,606784,0
+FVRR.US,D,20230630,000000,26.09,26.64,25.8,26.01,695083,0
+FVRR.US,D,20230703,000000,26.29,27.33,26.29,27.28,510374,0
+FVRR.US,D,20230705,000000,27.1,27.26,26.22,26.49,1180663,0
+FVRR.US,D,20230706,000000,25.79,25.79,24.58,24.95,1078859,0
+FVRR.US,D,20230707,000000,25.14,25.7,24.93,25.41,1003885,0
+FVRR.US,D,20230710,000000,25.25,26.29,25.1245,26.08,589460,0
+FVRR.US,D,20230711,000000,26.29,27.53,26.1,27.47,791189,0
+FVRR.US,D,20230712,000000,28.27,28.48,27.585,28.2,889700,0
+FVRR.US,D,20230713,000000,28.5,30.58,28.5,30.35,1514514,0
+FVRR.US,D,20230714,000000,30.09,30.4688,29.1308,29.3,953536,0
+FVRR.US,D,20230717,000000,29.25,30.74,28.8909,30.47,877090,0
+FVRR.US,D,20230718,000000,30.74,31.515,30.42,30.85,1010152,0
+FVRR.US,D,20230719,000000,31.45,32.11,30.6,30.92,944920,0
+FVRR.US,D,20230720,000000,30.58,31.35,29.32,29.38,1085285,0
+FVRR.US,D,20230721,000000,29.67,30,28.95,29.31,695480,0
+FVRR.US,D,20230724,000000,29.33,29.69,28.38,28.53,538835,0
+FVRR.US,D,20230725,000000,28.62,29.38,28.55,28.6,491409,0
+FVRR.US,D,20230726,000000,28.43,29.39,28.3368,29.27,440131,0
+FVRR.US,D,20230727,000000,29.69,29.8799,27.45,27.59,718446,0
+FVRR.US,D,20230728,000000,28.28,29.08,28.06,29.07,647609,0
+FVRR.US,D,20230731,000000,29.43,30.44,29.34,30.14,732453,0
+FVRR.US,D,20230801,000000,29.89,29.9,28.85,29.51,635818,0
+FVRR.US,D,20230802,000000,28.64,28.86,27.76,28.55,969865,0
+FVRR.US,D,20230803,000000,31,34.36,30.54,33.6,2426429,0
+FVRR.US,D,20230804,000000,34,34.49,31.36,31.86,1553967,0
+FVRR.US,D,20230807,000000,32,32.1399,30.84,31.79,778238,0
+FVRR.US,D,20230808,000000,30.96,31.33,30.19,31.09,723694,0
+FVRR.US,D,20230809,000000,31.03,31.1872,29.795,29.99,730368,0
+FVRR.US,D,20230810,000000,30.49,31.385,29.85,30.2,1154184,0
+FVRR.US,D,20230811,000000,29.36,30.14,29.18,29.7,649895,0
+FVRR.US,D,20230814,000000,29.24,29.7801,28.82,29.64,430910,0
+FVRR.US,D,20230815,000000,29.21,30.18,28.801,29.59,509966,0
+FVRR.US,D,20230816,000000,29.1,29.27,28.52,28.52,572899,0
+FVRR.US,D,20230817,000000,28.6,28.7965,28.05,28.23,551910,0
+FVRR.US,D,20230818,000000,27.64,28.37,27.4589,28.1,342114,0
+FVRR.US,D,20230821,000000,27.93,28,26.88,27.07,597203,0
+FVRR.US,D,20230822,000000,27.24,27.6,26.66,27.45,453916,0
+FVRR.US,D,20230823,000000,27.34,28.445,27.08,28.29,387233,0
+FVRR.US,D,20230824,000000,28.5,28.7,27.52,27.59,408645,0
+FVRR.US,D,20230825,000000,27.54,27.91,27.3,27.58,449487,0
+FVRR.US,D,20230828,000000,27.75,27.75,26.81,27.05,454587,0
+FVRR.US,D,20230829,000000,27.16,28.11,26.86,28.1,377876,0
+FVRR.US,D,20230830,000000,27.97,28.37,27.5201,28.36,423601,0
+FVRR.US,D,20230831,000000,28.41,28.85,28.1,28.15,325424,0
+FVRR.US,D,20230901,000000,28.3,28.75,27.7401,28.09,361210,0
+FVRR.US,D,20230905,000000,27.99,29.62,27.98,29.39,563435,0
+FVRR.US,D,20230906,000000,29.28,29.99,28.8,29.81,801316,0
+FVRR.US,D,20230907,000000,28.87,29.74,27.99,29.27,656768,0
+FVRR.US,D,20230908,000000,29.1,29.47,28.35,29.15,701023,0
+FVRR.US,D,20230911,000000,29.5,29.59,28.28,28.44,441480,0
+FVRR.US,D,20230912,000000,28.08,28.87,28,28.28,766324,0
+FVRR.US,D,20230913,000000,28.15,28.3128,27.57,28.09,568357,0
+FVRR.US,D,20230914,000000,28.23,29.24,28.0806,29.18,835260,0
+FVRR.US,D,20230915,000000,29.16,29.49,27.75,28.04,531852,0
+FVRR.US,D,20230918,000000,27.44,27.9221,26.21,26.23,1288643,0
+FVRR.US,D,20230919,000000,26.09,26.46,25.85,26.14,758398,0
+FVRR.US,D,20230920,000000,26.29,26.75,25.815,25.9,566039,0
+FVRR.US,D,20230921,000000,25.33,25.76,23.61,23.81,1311062,0
+FVRR.US,D,20230922,000000,24.18,24.48,23.98,24.25,783839,0
+FVRR.US,D,20230925,000000,23.98,24.29,23.64,24.05,710556,0
+FVRR.US,D,20230926,000000,23.8,24.12,23.715,23.85,582381,0
+FVRR.US,D,20230927,000000,24.18,24.2714,23.05,23.47,593630,0
+FVRR.US,D,20230928,000000,23.5,24.11,23.15,23.81,441716,0
+FVRR.US,D,20230929,000000,24.2,24.79,23.86,24.47,685655,0
+FVRR.US,D,20231002,000000,24.29,24.62,23.86,24.05,404182,0
+FVRR.US,D,20231003,000000,24.69,25.7499,24.09,24.16,939024,0
+FVRR.US,D,20231004,000000,24.82,25.1827,24.215,24.75,759452,0
+FVRR.US,D,20231005,000000,24.59,24.59,23.775,23.99,781857,0
+FVRR.US,D,20231006,000000,23.6,24.615,23.35,24.59,890458,0
+FVRR.US,D,20231009,000000,24.36,24.46,23.45,23.87,744783,0
+FVRR.US,D,20231010,000000,24.41,26.06,24.27,25.64,1116769,0
+FVRR.US,D,20231011,000000,25.8,26.3,25.65,26.12,568138,0
+FVRR.US,D,20231012,000000,26.07,26.07,24.99,25.04,521675,0
+FVRR.US,D,20231013,000000,24.87,24.96,23.79,24.05,578470,0
+FVRR.US,D,20231016,000000,24.16,24.54,23.85,24.31,594523,0
+FVRR.US,D,20231017,000000,23.96,25.37,23.93,24.63,377469,0
+FVRR.US,D,20231018,000000,24.31,24.52,23.8,23.82,468750,0
+FVRR.US,D,20231019,000000,23.73,24.65,23.41,23.98,426569,0
+FVRR.US,D,20231020,000000,23.6,23.93,22.49,22.55,692335,0
+FVRR.US,D,20231023,000000,22.27,23.48,22.06,23.18,600164,0
+FVRR.US,D,20231024,000000,23.65,24.55,23.65,24.06,509550,0
+FVRR.US,D,20231025,000000,23.775,23.775,22.15,22.15,564596,0
+FVRR.US,D,20231026,000000,22.3,22.58,21.83,22.2,474733,0
+FVRR.US,D,20231027,000000,22.55,22.57,21.06,21.24,766353,0
+FVRR.US,D,20231030,000000,21.58,21.73,21.04,21.11,632854,0
+FVRR.US,D,20231031,000000,21.22,21.415,20.84,21.17,566241,0
+FVRR.US,D,20231101,000000,21.05,21.16,20.04,20.5,894426,0
+FVRR.US,D,20231102,000000,20.75,21.48,20.68,21.33,1126629,0
+FVRR.US,D,20231103,000000,21.7,22.76,21.5825,22.22,1252097,0
+FVRR.US,D,20231106,000000,22.4,22.5799,21.55,21.66,902487,0
+FVRR.US,D,20231107,000000,21.83,24.51,21.83,24.05,1338524,0
+FVRR.US,D,20231108,000000,24.81,25.19,23.9,24.08,2696830,0
+FVRR.US,D,20231109,000000,22.04,24.46,21.9,22.8,2068944,0
+FVRR.US,D,20231110,000000,22.58,22.5919,21.67,21.85,992838,0
+FVRR.US,D,20231113,000000,21.55,21.94,20.96,21.61,844872,0
+FVRR.US,D,20231114,000000,22.45,23.47,22.18,23.27,806579,0
+FVRR.US,D,20231115,000000,23.55,25.09,23.2,24.75,1163824,0
+FVRR.US,D,20231116,000000,24.5,24.73,23.5,23.65,652783,0
+FVRR.US,D,20231117,000000,23.73,24.08,23.26,23.85,583090,0
+FVRR.US,D,20231120,000000,23.82,24.43,23.56,23.98,546937,0
+FVRR.US,D,20231121,000000,23.58,23.64,22.37,22.66,717602,0
+FVRR.US,D,20231122,000000,23,23.54,22.96,23.01,546868,0
+FVRR.US,D,20231124,000000,23.03,23.22,22.74,22.86,246802,0
+FVRR.US,D,20231127,000000,22.9,23.87,22.67,23.5,725408,0
+FVRR.US,D,20231128,000000,23.33,24.22,23.1,24.22,619772,0
+FVRR.US,D,20231129,000000,24.6,26.53,24.6,25.89,1389974,0
+FVRR.US,D,20231130,000000,26.36,26.52,25.5,26.09,985597,0
+FVRR.US,D,20231201,000000,26,27.39,25.6135,27.33,1059971,0
+FVRR.US,D,20231204,000000,27.28,27.99,26.9,27.16,866583,0
+FVRR.US,D,20231205,000000,27.02,27.02,25.55,26.09,1085167,0
+FVRR.US,D,20231206,000000,26.51,27.19,26.145,26.64,604515,0
+FVRR.US,D,20231207,000000,26.59,26.76,26.2,26.49,399932,0
+FVRR.US,D,20231208,000000,26.36,27.05,26.32,26.66,510362,0
+FVRR.US,D,20231211,000000,26.45,27.5459,26.45,27.13,573037,0
+FVRR.US,D,20231212,000000,27.02,27.13,26.29,26.53,488768,0
+FVRR.US,D,20231213,000000,26.5,27.99,25.88,27.91,732299,0
+FVRR.US,D,20231214,000000,28.99,30.565,28.67,28.9,1352270,0
+FVRR.US,D,20231215,000000,29.38,29.5,28.03,28.21,655581,0
+FVRR.US,D,20231218,000000,28.21,28.7,27.8,27.99,874137,0
+FVRR.US,D,20231219,000000,28.28,28.44,27.14,28.06,1098516,0
+FVRR.US,D,20231220,000000,27.96,28.76,27.2,27.43,904010,0
+FVRR.US,D,20231221,000000,28.03,28.53,27.61,28.07,641245,0
+FVRR.US,D,20231222,000000,28.08,28.5,27.78,28.21,523245,0
+FVRR.US,D,20231226,000000,28.38,28.71,28.09,28.17,579076,0
+FVRR.US,D,20231227,000000,28,28.1,27.44,27.95,1060988,0
+FVRR.US,D,20231228,000000,27.81,28.455,27.62,28.07,811633,0
+FVRR.US,D,20231229,000000,27.9,28.98,27.15,27.22,1051884,0
+FVRR.US,D,20240102,000000,27,27,26.02,26.2,742372,0
+FVRR.US,D,20240103,000000,25.54,25.9,24.95,25.1,935662,0
+FVRR.US,D,20240104,000000,25.19,26.03,24.825,25.69,735718,0
+FVRR.US,D,20240105,000000,25.59,26.34,25.2,26.04,684500,0
+FVRR.US,D,20240108,000000,26,27.973,25.88,27.7,927879,0
+FVRR.US,D,20240109,000000,27.74,28.4,26.88,26.94,667964,0
+FVRR.US,D,20240110,000000,26.94,26.9443,26.06,26.34,569601,0
+FVRR.US,D,20240111,000000,26.25,26.58,25.31,25.71,729651,0
+FVRR.US,D,20240112,000000,25.82,26.51,25.15,25.17,1021241,0
+FVRR.US,D,20240116,000000,25.1,25.29,24.45,25.16,723604,0
+FVRR.US,D,20240117,000000,24.56,24.98,24.38,24.92,566688,0
+FVRR.US,D,20240118,000000,25.25,25.38,24.44,24.7,426419,0
+FVRR.US,D,20240119,000000,26.79,27.3599,25.83,26,1282202,0
+FVRR.US,D,20240122,000000,26.43,28.46,26.4,28.39,1164252,0
+FVRR.US,D,20240123,000000,28.91,29.2,27.2601,27.84,1012502,0
+FVRR.US,D,20240124,000000,28.3,28.45,26.83,26.84,789558,0
+FVRR.US,D,20240125,000000,27.18,27.3962,26.12,26.36,597241,0
+FVRR.US,D,20240126,000000,26.62,27.2,26.41,26.51,524616,0
+FVRR.US,D,20240129,000000,26.59,28.79,26.56,28.76,986474,0
+FVRR.US,D,20240130,000000,28.59,28.7,27.75,28.19,642261,0
+FVRR.US,D,20240131,000000,27.84,28.32,26.84,26.92,666820,0
+FVRR.US,D,20240201,000000,27.36,27.58,26.11,27.27,559233,0
+FVRR.US,D,20240202,000000,27.14,27.82,25.96,27.64,773651,0
+FVRR.US,D,20240205,000000,27.31,27.37,26.24,26.53,1014617,0
+FVRR.US,D,20240206,000000,26.64,27.59,26.41,27.52,604206,0
+FVRR.US,D,20240207,000000,27.64,27.99,26.852,27.46,624853,0
+FVRR.US,D,20240208,000000,27.38,28.36,27.145,27.76,682402,0
+FVRR.US,D,20240209,000000,28.38,29.72,28.29,29.27,1228845,0
+FVRR.US,D,20240212,000000,29.3,31.61,29.3,30.5,1316095,0
+FVRR.US,D,20240213,000000,28.8,29.385,27.8,28.01,1074130,0
+FVRR.US,D,20240214,000000,28.75,30.17,28.32,30.07,1197195,0
+FVRR.US,D,20240215,000000,30.71,30.89,29.22,29.44,1005369,0
+FVRR.US,D,20240216,000000,28.87,29.2,27.54,27.8,814110,0
+FVRR.US,D,20240220,000000,27.49,27.79,26.49,26.51,1271314,0
+FVRR.US,D,20240221,000000,26.11,26.32,25.61,25.89,1645295,0
+FVRR.US,D,20240222,000000,22.75,24,21.85,22.21,5526333,0
+FVRR.US,D,20240223,000000,22.25,23.445,22,23.17,1920101,0
+FVRR.US,D,20240226,000000,23,24.2,22.87,23.31,1393474,0
+FVRR.US,D,20240227,000000,23.57,23.8325,22.6,23.29,1146383,0
+FVRR.US,D,20240228,000000,22.86,23.27,22.66,22.87,883396,0
+FVRR.US,D,20240229,000000,23.19,23.69,23.13,23.6,1205274,0
+FVRR.US,D,20240301,000000,23.52,23.64,22.75,23.15,946558,0
+FVRR.US,D,20240304,000000,23.14,23.2,22.26,22.81,772744,0
+FVRR.US,D,20240305,000000,22.42,22.72,21.9419,22,683616,0
+FVRR.US,D,20240306,000000,22.36,22.48,21.9559,22.16,700393,0
+FVRR.US,D,20240307,000000,22.21,22.43,22.02,22.23,721000,0
+FVRR.US,D,20240308,000000,22.5,23.08,22.27,22.66,815902,0
+FVRR.US,D,20240311,000000,22.56,23.039,22.4,22.48,505712,0
+FVRR.US,D,20240312,000000,22.58,22.82,22.07,22.67,679556,0
+FVRR.US,D,20240313,000000,22.4,23.17,22.4,22.7,544644,0
+FVRR.US,D,20240314,000000,22.63,22.691,21.745,21.81,770785,0
+FVRR.US,D,20240315,000000,21.85,22.05,21.14,21.37,897405,0
+FVRR.US,D,20240318,000000,21.37,22.13,21.13,22.04,767871,0
+FVRR.US,D,20240319,000000,21.57,22,21.3,21.8,584989,0
+FVRR.US,D,20240320,000000,21.86,22.96,21.8,22.8,752545,0
+FVRR.US,D,20240321,000000,22.94,23.23,22.67,22.81,562347,0
+FVRR.US,D,20240322,000000,22.64,22.7861,21.55,21.63,1195518,0
+FVRR.US,D,20240325,000000,21.69,22.17,21.42,21.52,797974,0
+FVRR.US,D,20240326,000000,21.76,21.88,20.9,20.93,990093,0
+FVRR.US,D,20240327,000000,21.04,21.37,20.65,21.24,1191768,0
+FVRR.US,D,20240328,000000,21.24,21.595,21,21.07,1376645,0
+FVRR.US,D,20240401,000000,21.12,21.49,20.75,20.81,762572,0
+FVRR.US,D,20240402,000000,20.55,20.96,19.85,20.73,1158860,0
+FVRR.US,D,20240403,000000,20.73,20.96,20.25,20.79,722460,0
+FVRR.US,D,20240404,000000,21.07,21.3202,20.04,20.05,831886,0
+FVRR.US,D,20240405,000000,19.94,20.1786,19.6,19.73,961298,0
+FVRR.US,D,20240408,000000,19.93,20.08,19.6499,19.74,787590,0
+FVRR.US,D,20240409,000000,19.76,20.335,19.75,20.05,955845,0
+FVRR.US,D,20240410,000000,19.45,19.51,18.83,19.22,1307908,0
+FVRR.US,D,20240411,000000,20.48,21.58,20.32,20.75,3162304,0
+FVRR.US,D,20240412,000000,20.5,20.74,19.7375,20.06,968781,0
+FVRR.US,D,20240415,000000,20.06,21.68,20.01,20.11,2028908,0
+FVRR.US,D,20240416,000000,20.09,20.73,20.04,20.48,979919,0
+FVRR.US,D,20240417,000000,20.53,20.66,19.77,20.11,653113,0
+FVRR.US,D,20240418,000000,20.03,20.32,19.723,19.82,583633,0
+FVRR.US,D,20240419,000000,19.68,20.06,19.3,19.63,612952,0
+FVRR.US,D,20240422,000000,19.8,19.88,19.3,19.4,710024,0
+FVRR.US,D,20240423,000000,19.49,20.425,19.4301,20.19,707945,0
+FVRR.US,D,20240424,000000,20.21,20.54,20.04,20.46,793624,0
+FVRR.US,D,20240425,000000,19.84,20.18,19.57,20.05,590044,0
+FVRR.US,D,20240426,000000,20.1,20.8,19.8803,20.8,506281,0
+FVRR.US,D,20240429,000000,20.98,21.16,20.67,21.11,577912,0
+FVRR.US,D,20240430,000000,20.89,20.8956,20.3675,20.51,571240,0
+FVRR.US,D,20240501,000000,20.5,21.56,20.32,20.83,890375,0
+FVRR.US,D,20240502,000000,21.52,21.53,20.27,20.8,1020716,0
+FVRR.US,D,20240503,000000,21.33,21.34,20.71,20.99,764001,0
+FVRR.US,D,20240506,000000,21.19,21.31,20.74,21.2,604476,0
+FVRR.US,D,20240507,000000,21.2,21.54,20.91,20.95,596799,0
+FVRR.US,D,20240508,000000,20.33,20.53,19.98,20.32,1466303,0
+FVRR.US,D,20240509,000000,22,23.4899,21.97,22.41,2549373,0
+FVRR.US,D,20240510,000000,23.25,23.79,22.45,23.52,1915605,0
+FVRR.US,D,20240513,000000,23.89,25.77,23.89,25.26,2105944,0
+FVRR.US,D,20240514,000000,25.75,26.22,25.5135,25.96,1114202,0
+FVRR.US,D,20240515,000000,26.41,26.4872,25.42,25.67,1171963,0
+FVRR.US,D,20240516,000000,25.25,25.52,24.8,25.1,1025104,0
+FVRR.US,D,20240517,000000,25.1,25.33,24.6957,25.13,848148,0
+FVRR.US,D,20240520,000000,25.09,25.86,24.9203,25.34,963523,0
+FVRR.US,D,20240521,000000,24.98,25.18,24.583,24.79,761583,0
+FVRR.US,D,20240522,000000,24.71,25.54,24.71,25.03,831811,0
+FVRR.US,D,20240523,000000,25.02,25.43,24.57,24.6,846428,0
+FVRR.US,D,20240524,000000,24.66,25.285,24.59,24.66,751714,0
+FVRR.US,D,20240528,000000,24.69,25.12,24.26,25.03,741781,0
+FVRR.US,D,20240529,000000,24.5,25.03,24.3,24.55,622120,0
+FVRR.US,D,20240530,000000,24.53,25.4,24.46,25.06,654127,0
+FVRR.US,D,20240531,000000,25.09,26.27,25.06,25.23,1226660,0
+FVRR.US,D,20240603,000000,25.55,25.55,24.48,24.94,1097584,0
+FVRR.US,D,20240604,000000,24.64,25.25,24.42,24.47,581387,0
+FVRR.US,D,20240605,000000,24.6,25.04,24.42,24.82,610750,0
+FVRR.US,D,20240606,000000,24.6,25.82,24.6,25.54,686154,0
+FVRR.US,D,20240607,000000,25.07,25.29,24.53,24.53,1041619,0
+FVRR.US,D,20240610,000000,24.32,24.81,24.1901,24.64,710629,0
+FVRR.US,D,20240611,000000,24.42,24.99,24.3058,24.64,552278,0
+FVRR.US,D,20240612,000000,25.26,25.565,24.62,24.73,654734,0
+FVRR.US,D,20240613,000000,24.72,24.9,23.86,23.92,751449,0
+FVRR.US,D,20240614,000000,23.58,23.93,22.5903,22.7,1038893,0
+FVRR.US,D,20240617,000000,22.59,22.68,22.0706,22.36,685675,0
+FVRR.US,D,20240618,000000,22.05,22.39,21.84,21.86,602573,0
+FVRR.US,D,20240620,000000,21.8,22.25,21.67,21.76,636134,0
+FVRR.US,D,20240621,000000,21.62,22.01,21.55,21.98,697038,0
+FVRR.US,D,20240624,000000,21.9,22.28,21.72,22.17,564362,0
+FVRR.US,D,20240625,000000,22.09,22.64,21.8801,22.64,550655,0
+FVRR.US,D,20240626,000000,22.64,23.56,22.64,23.32,729202,0
+FVRR.US,D,20240627,000000,23.34,23.89,23.11,23.63,597162,0
+FVRR.US,D,20240628,000000,23.71,23.805,22.91,23.43,675318,0
+FVRR.US,D,20240701,000000,23.4,23.58,22.15,22.21,698391,0
+FVRR.US,D,20240702,000000,21.38,21.635,20.775,21.29,1139094,0
+FVRR.US,D,20240703,000000,21.36,23.08,21.36,23.01,585948,0
+FVRR.US,D,20240705,000000,22.85,24.03,22.84,23.45,1061070,0
+FVRR.US,D,20240708,000000,23.38,23.85,23.26,23.56,781555,0
+FVRR.US,D,20240709,000000,23.42,23.55,22.73,23.31,629639,0
+FVRR.US,D,20240710,000000,23.5,23.58,22.29,22.31,653317,0
+FVRR.US,D,20240711,000000,22.72,22.95,22.42,22.73,902845,0
+FVRR.US,D,20240712,000000,22.97,23.6,22.97,23.5,820197,0
+FVRR.US,D,20240715,000000,23.7,24.25,23.36,24,848421,0
+FVRR.US,D,20240716,000000,24.21,25.26,24.21,25.26,1272147,0
+FVRR.US,D,20240717,000000,24.6,25.5,24.36,24.37,828064,0
+FVRR.US,D,20240718,000000,24.4,24.76,23.1,23.14,731424,0
+FVRR.US,D,20240719,000000,23.02,23.16,22.66,22.8,524681,0
+FVRR.US,D,20240722,000000,23.21,23.34,22.56,22.69,574283,0
+FVRR.US,D,20240723,000000,22.6,23.44,22.5416,23.15,531370,0
+FVRR.US,D,20240724,000000,22.88,23.2,22.19,22.23,473526,0
+FVRR.US,D,20240725,000000,22.27,22.815,22.05,22.11,549257,0
+FVRR.US,D,20240726,000000,22.6,22.9062,22.32,22.72,579967,0
+FVRR.US,D,20240729,000000,22.86,22.98,22.05,22.29,742277,0
+FVRR.US,D,20240730,000000,22.47,22.56,21.57,21.89,1224999,0
+FVRR.US,D,20240731,000000,23.22,27,23.181,26.11,3208240,0
+FVRR.US,D,20240801,000000,25.98,26.25,22.68,23.28,1870481,0
+FVRR.US,D,20240802,000000,22.5,23.875,22.22,23.81,1445491,0
+FVRR.US,D,20240805,000000,21.43,24.59,21.13,24.54,1503186,0
+FVRR.US,D,20240806,000000,24.54,24.54,23.5,23.54,1116590,0
+FVRR.US,D,20240807,000000,23.84,24.19,22.45,22.45,870635,0
+FVRR.US,D,20240808,000000,22.4,23.45,22.4,23.2,663012,0
+FVRR.US,D,20240809,000000,23.47,23.67,22.945,23.46,386120,0
+FVRR.US,D,20240812,000000,23.18,23.38,22.6,23.28,575515,0
+FVRR.US,D,20240813,000000,23.5,24.26,23.39,24.26,781278,0
+FVRR.US,D,20240814,000000,24.35,24.41,23.255,23.26,520006,0
+FVRR.US,D,20240815,000000,23.32,24.35,23.26,24.27,598361,0
+FVRR.US,D,20240816,000000,24.18,24.72,23.97,24.69,468922,0
+FVRR.US,D,20240819,000000,24.82,25.97,24.7,25.96,594974,0
+FVRR.US,D,20240820,000000,25.86,26.38,25.45,25.65,605406,0
+FVRR.US,D,20240821,000000,25.84,26.315,25.54,26.22,469667,0
+FVRR.US,D,20240822,000000,26.3,26.48,26.07,26.46,634432,0
+FVRR.US,D,20240823,000000,26.57,27.62,26.47,26.6,721888,0
+FVRR.US,D,20240826,000000,26.84,26.96,26.39,26.73,555683,0
+FVRR.US,D,20240827,000000,26.45,26.5891,25.8201,26.28,419357,0
+FVRR.US,D,20240828,000000,26.14,26.22,24.2,24.28,659217,0
+FVRR.US,D,20240829,000000,24.59,25.49,24.4,25.19,493070,0
+FVRR.US,D,20240830,000000,25.25,25.3109,24.1,24.87,542421,0
+FVRR.US,D,20240903,000000,24.49,24.73,23.78,23.97,457893,0
+FVRR.US,D,20240904,000000,23.75,24.365,23.6,23.72,300949,0
+FVRR.US,D,20240905,000000,23.76,24.32,23.57,24.26,290296,0
+FVRR.US,D,20240906,000000,24.35,24.5513,23.775,24.13,593181,0
+FVRR.US,D,20240909,000000,24.11,24.68,23.76,24.4,590886,0
+FVRR.US,D,20240910,000000,24.4,24.4,23.61,24.1,403854,0
+FVRR.US,D,20240911,000000,24.21,24.89,23.97,24.81,324797,0
+FVRR.US,D,20240912,000000,24.47,25.04,24.15,24.61,447590,0
+FVRR.US,D,20240913,000000,24.95,25.68,24.81,25.31,409720,0
+FVRR.US,D,20240916,000000,25.25,25.33,24.6505,24.91,331358,0
+FVRR.US,D,20240917,000000,25.05,25.33,24.7,24.86,352718,0
+FVRR.US,D,20240918,000000,25.17,26.0385,25.01,25.29,584125,0
+FVRR.US,D,20240919,000000,26,26.135,25.58,25.85,514342,0
+FVRR.US,D,20240920,000000,25.75,26.08,25.425,25.46,326014,0
+FVRR.US,D,20240923,000000,25.54,25.58,24.89,24.95,297634,0
+FVRR.US,D,20240924,000000,25.58,26.275,25.24,26.18,451732,0
+FVRR.US,D,20240925,000000,26.06,26.34,25.76,25.82,338715,0
+FVRR.US,D,20240926,000000,26.3,26.3,25.02,25.36,306568,0
+FVRR.US,D,20240927,000000,25.78,26.19,25.62,26.12,346591,0
+FVRR.US,D,20240930,000000,26,26.715,25.66,25.87,410248,0
+FVRR.US,D,20241001,000000,25.84,25.84,23.65,24.26,1041912,0
+FVRR.US,D,20241002,000000,24.14,24.86,24.12,24.5,431625,0
+FVRR.US,D,20241003,000000,24.09,24.48,23.44,24.05,689513,0
+FVRR.US,D,20241004,000000,24.47,24.68,23.78,24.17,510416,0
+FVRR.US,D,20241007,000000,24.1,24.185,23.32,23.56,481923,0
+FVRR.US,D,20241008,000000,23.54,24.02,23.25,23.62,471076,0
+FVRR.US,D,20241009,000000,23.51,23.88,23.32,23.63,406863,0
+FVRR.US,D,20241010,000000,23.4,23.4735,22.83,22.99,627344,0
+FVRR.US,D,20241011,000000,22.86,23.65,22.85,23.62,652473,0
+FVRR.US,D,20241014,000000,23.41,23.5215,22.88,23.11,537273,0
+FVRR.US,D,20241015,000000,23.1,23.82,22.91,23.51,483370,0
+FVRR.US,D,20241016,000000,23.65,23.715,23,23.23,451937,0
+FVRR.US,D,20241017,000000,23.09,23.09,22.63,22.64,433966,0
+FVRR.US,D,20241018,000000,22.7,22.775,21.9,22.38,802959,0
+FVRR.US,D,20241021,000000,22.3,22.585,21.84,21.86,548553,0
+FVRR.US,D,20241022,000000,21.77,21.9365,21.36,21.53,895831,0
+FVRR.US,D,20241023,000000,22.62,23.25,22.02,22.43,849174,0
+FVRR.US,D,20241024,000000,22.61,23.105,22.46,22.78,438697,0
+FVRR.US,D,20241025,000000,22.87,23.05,22.41,22.43,409284,0
+FVRR.US,D,20241028,000000,22.8,24.79,22.705,24.6,893279,0
+FVRR.US,D,20241029,000000,24.6,25.66,24.3281,25.07,1237085,0
+FVRR.US,D,20241030,000000,26.8,32.68,26.51,29.16,4558911,0
+FVRR.US,D,20241031,000000,29.04,30.3644,28.88,29.26,1322123,0
+FVRR.US,D,20241101,000000,29.49,30.705,29.1,30.19,1110233,0
+FVRR.US,D,20241104,000000,28.95,29.98,28.12,28.16,850704,0
+FVRR.US,D,20241105,000000,28.57,29.24,28.4821,29,807463,0
+FVRR.US,D,20241106,000000,30,30.19,29.1816,29.54,862612,0
+FVRR.US,D,20241107,000000,29.8,30.18,29.14,29.55,856973,0
+FVRR.US,D,20241108,000000,29.72,31.41,29.41,29.67,1512468,0
+FVRR.US,D,20241111,000000,30,31.16,29.41,29.99,1404415,0
+FVRR.US,D,20241112,000000,29.2,29.8,27.51,29.12,971433,0
+FVRR.US,D,20241113,000000,29.41,30.37,29.21,29.52,686123,0
+FVRR.US,D,20241114,000000,29.45,29.75,28.4,28.54,482301,0
+FVRR.US,D,20241115,000000,28.67,28.87,27.99,28.04,511507,0
+FVRR.US,D,20241118,000000,28.03,29.87,27.78,29.81,670950,0
+FVRR.US,D,20241119,000000,28.33,30.35,28.33,30.35,856909,0
+FVRR.US,D,20241120,000000,30.72,30.99,29.8,30.65,545902,0
+FVRR.US,D,20241121,000000,30.62,31.9,30.42,31.83,655932,0
+FVRR.US,D,20241122,000000,31.97,32.86,31.9,32.11,611251,0
+FVRR.US,D,20241125,000000,32.98,33.8881,32.693,33.19,933711,0
+FVRR.US,D,20241126,000000,33,33.33,32.51,33.09,520275,0
+FVRR.US,D,20241127,000000,33.51,33.905,32.67,32.83,613791,0
+FVRR.US,D,20241129,000000,32.89,33.725,32.46,32.61,367756,0
+FVRR.US,D,20241202,000000,32.1452,32.795,31.88,32.78,840161,0
+FVRR.US,D,20241203,000000,32.5,34.98,32.4,34.46,1266676,0
+FVRR.US,D,20241204,000000,34.69,35.98,34.5,35.45,1140068,0
+FVRR.US,D,20241205,000000,35.45,35.47,33.88,34.1,594302,0
+FVRR.US,D,20241206,000000,34.85,35.68,34.5249,35.35,470710,0
+FVRR.US,D,20241209,000000,35.73,36.11,34.12,34.75,492053,0
+FVRR.US,D,20241210,000000,33.9115,35.43,33.91,34.57,457589,0
+FVRR.US,D,20241211,000000,35.11,35.42,34.45,34.84,424517,0
+FVRR.US,D,20241212,000000,34.18,35.2,34.18,34.45,519766,0
+FVRR.US,D,20241213,000000,34.9274,34.93,33.72,34.07,377248,0
+FVRR.US,D,20241216,000000,33.865,34.66,33.5595,34.33,324359,0
+FVRR.US,D,20241217,000000,34,34.05,32.927622,33.57,646479,0
+FVRR.US,D,20241218,000000,33.36,33.78,31.945,32.26,698336,0
+FVRR.US,D,20241219,000000,32.45,33.07,31.6705,32,487740,0
+FVRR.US,D,20241220,000000,31.48,32.57,31.26,32.28,417394,0
+FVRR.US,D,20241223,000000,32.2,32.41,31.793,32.02,352702,0
+FVRR.US,D,20241224,000000,32.04,33.73,31.6,33.34,512332,0
+FVRR.US,D,20241226,000000,32.92,33.1,32.5001,32.74,440839,0
+FVRR.US,D,20241227,000000,32.6,32.75,31.4,32.19,508348,0
+FVRR.US,D,20241230,000000,31.9,32.02,31.11,31.77,418351,0
+FVRR.US,D,20241231,000000,31.4,32.09,31.11,31.73,427989,0
+FVRR.US,D,20250102,000000,32.2342,32.69,31.7,32.04,425497,0
+FVRR.US,D,20250103,000000,32.06,32.65,31.85,32.64,888983,0
+FVRR.US,D,20250106,000000,32.98,34.9,32.98,34.44,3440929,0
+FVRR.US,D,20250107,000000,34.9,35.09,33.16,33.42,488789,0
+FVRR.US,D,20250108,000000,32.9,33,31.75,32.02,446834,0
+FVRR.US,D,20250110,000000,31.38,32.46,30.96,31.8,411218,0
+FVRR.US,D,20250113,000000,31.2,32.145,30.96,31.93,746523,0
+FVRR.US,D,20250114,000000,31.97,32.24,30.82,31.28,514060,0
+FVRR.US,D,20250115,000000,32.19,33.24,31.825,32.7,474489,0
+FVRR.US,D,20250116,000000,33.73,35.45,33.44,34.12,998761,0
+FVRR.US,D,20250117,000000,34.3,34.46,33.15,33.97,716972,0
+FVRR.US,D,20250121,000000,34.49,34.55,32.92,32.95,800871,0
+FVRR.US,D,20250122,000000,33.04,33.23,32.02,32.06,629392,0
+FVRR.US,D,20250123,000000,31.8616,32.0863,30.9,31.52,1073509,0
+FVRR.US,D,20250124,000000,31.645,32.02,30.83,31.2,674863,0
+FVRR.US,D,20250127,000000,30.54,31.86,30.05,30.44,754462,0
+FVRR.US,D,20250128,000000,30.71,32.11,30.5251,31.91,670261,0
+FVRR.US,D,20250129,000000,32.25,32.46,31.16,31.87,576062,0
+FVRR.US,D,20250130,000000,32.145,32.8719,31.14,31.2,433453,0
+FVRR.US,D,20250131,000000,31.5,31.58,30.47,30.87,475821,0
+FVRR.US,D,20250203,000000,29.64,30.34,29.2981,29.65,479423,0
+FVRR.US,D,20250204,000000,29.8,30.98,29.8,30.78,620242,0
+FVRR.US,D,20250205,000000,30.36,30.98,30.36,30.68,418898,0
+FVRR.US,D,20250206,000000,30.93,31.43,30.45,31.43,438535,0
+FVRR.US,D,20250207,000000,31.4,32.41,31.1,31.23,542851,0
+FVRR.US,D,20250210,000000,31.35,32.96,31.35,32.1,475251,0
+FVRR.US,D,20250211,000000,31.61,32.3,31.18,31.55,313135,0
+FVRR.US,D,20250212,000000,31.0031,32.8,30.98,32.55,422871,0
+FVRR.US,D,20250213,000000,32.94,33.46,31.16,32.84,625846,0
+FVRR.US,D,20250214,000000,32.705,33.39,32.5001,33.36,605774,0
+FVRR.US,D,20250218,000000,34.06,34.67,32.685,33.06,1597547,0
+FVRR.US,D,20250219,000000,33.59,35.4,29.56,30.23,2614133,0
+FVRR.US,D,20250220,000000,29.59,29.59,27.02,27.85,2000157,0
+FVRR.US,D,20250221,000000,27.75,28.0853,25.665,25.7,1627864,0
+FVRR.US,D,20250224,000000,25.88,26.8,25.7,26.57,1241069,0
+FVRR.US,D,20250225,000000,26.31,26.4488,25.08,25.77,927147,0
+FVRR.US,D,20250226,000000,26.01,26.635,25.93,26.12,554963,0
+FVRR.US,D,20250227,000000,26.425,26.73,25.7,26.12,862710,0
+FVRR.US,D,20250228,000000,25.9,27.01,25.4004,26.89,864285,0
+FVRR.US,D,20250303,000000,27,27.02,25.085,25.09,777208,0
+FVRR.US,D,20250304,000000,24.65,25.5,23.74,25.22,1075660,0
+FVRR.US,D,20250305,000000,25.23,25.74,24.81,25.67,630680,0
+FVRR.US,D,20250306,000000,25.255,26.285,24.97,25.22,625758,0
+FVRR.US,D,20250307,000000,25.49,25.785,24.3761,25.5,795689,0
+FVRR.US,D,20250310,000000,25,25.22,24.31,24.76,795813,0
+FVRR.US,D,20250311,000000,26.06,26.85,25.25,26.39,924650,0
+FVRR.US,D,20250312,000000,27.05,27.42,25.96,26.6,636941,0
+FVRR.US,D,20250313,000000,26.64,26.64,25.02,25.45,651830,0
+FVRR.US,D,20250314,000000,25.51,26.1,24.97,25.64,806019,0
+FVRR.US,D,20250317,000000,25.6,26.79,25.45,26.43,814406,0
+FVRR.US,D,20250318,000000,26.21,26.2648,25.17,25.22,506550,0
+FVRR.US,D,20250319,000000,25.3,25.81,25.11,25.33,323086,0
+FVRR.US,D,20250320,000000,25.44,26.2,25.34,25.88,373195,0
+FVRR.US,D,20250321,000000,25.4,26.1,25.26,25.69,507417,0
+FVRR.US,D,20250324,000000,25.99,26.36,25.9,26.3,405353,0
+FVRR.US,D,20250325,000000,26.2,26.6,26.13,26.5,287522,0
+FVRR.US,D,20250326,000000,26.575,26.575,25.65,26.11,291154,0
+FVRR.US,D,20250327,000000,26.09,26.1,25.07,25.07,245464,0
+FVRR.US,D,20250328,000000,25.05,25.06,23.97,24.33,371422,0
+FVRR.US,D,20250331,000000,23.795,23.8447,23.1,23.68,405374,0
+FVRR.US,D,20250401,000000,23.7,24.1,23.44,23.97,489094,0
+FVRR.US,D,20250402,000000,23.59,24.8324,23.495,24.49,479558,0
+FVRR.US,D,20250403,000000,23.25,23.67,22.685,23.44,603157,0
+FVRR.US,D,20250404,000000,23,23.045,21.4,22.2,831603,0
+FVRR.US,D,20250407,000000,21.01,24.29,20.8262,23.41,1243626,0
+FVRR.US,D,20250408,000000,23.8104,24.15,22.59,22.99,631737,0
+FVRR.US,D,20250409,000000,22.9,25.55,22.83,25.24,614097,0
+FVRR.US,D,20250410,000000,24.6826,25.315,24.18,24.51,484403,0
+FVRR.US,D,20250411,000000,24.545,25.24,23.7998,25.02,540688,0
+FVRR.US,D,20250414,000000,25.365,25.44,24.2801,24.68,532361,0
+FVRR.US,D,20250415,000000,24.83,25.475,24.54,25.25,327883,0
+FVRR.US,D,20250416,000000,25,25.3,24.31,24.75,333610,0
+FVRR.US,D,20250417,000000,24.665,25.11,24.24,24.63,303263,0
+FVRR.US,D,20250421,000000,24.4999,24.4999,23.86,24.19,295665,0
+FVRR.US,D,20250422,000000,24.54,25.26,24.3,25.13,380587,0
+FVRR.US,D,20250423,000000,25.9453,26.305,25.5643,25.79,433947,0
+FVRR.US,D,20250424,000000,25.82,26.765,25.655,26.64,459408,0
+FVRR.US,D,20250425,000000,26.47,26.94,26.3251,26.92,358064,0
+FVRR.US,D,20250428,000000,26.71,27.2,26.37,26.42,659599,0
+FVRR.US,D,20250429,000000,26.44,26.95,26.43,26.65,299082,0
+FVRR.US,D,20250430,000000,26.26,26.26,25.22,25.45,462842,0
+FVRR.US,D,20250501,000000,25.72,26.36,25.66,26.12,706375,0
+FVRR.US,D,20250502,000000,26.37,26.64,26.195,26.55,326775,0
+FVRR.US,D,20250505,000000,26.185,26.88,26.145,26.3,422260,0
+FVRR.US,D,20250506,000000,26.27,27.5163,26.0401,26.79,829136,0
+FVRR.US,D,20250507,000000,26.87,29.17,26.6,29.13,1617882,0
+FVRR.US,D,20250508,000000,29.69,30.31,29.11,29.52,1209923,0
+FVRR.US,D,20250509,000000,29.725,30.83,29.58,30.74,771103,0
+FVRR.US,D,20250512,000000,31.5,31.91,30.69,31.78,690130,0
+FVRR.US,D,20250513,000000,31.45,32.52,31.45,32.4,629580,0
+FVRR.US,D,20250514,000000,32,32.42,31.6723,32.42,741471,0
+FVRR.US,D,20250515,000000,32.235,32.235,31.2,31.69,605750,0
+FVRR.US,D,20250516,000000,31.495,32.25,31.31,32.21,447206,0
+FVRR.US,D,20250519,000000,31.22,31.57,30.89,31.56,616616,0
+FVRR.US,D,20250520,000000,31.19,32.14,31.04,31.79,524144,0
+FVRR.US,D,20250521,000000,31.3,32.88,31.3,32.21,530791,0
+FVRR.US,D,20250522,000000,32.115,33.44,32.115,33.15,542589,0
+FVRR.US,D,20250523,000000,32.6349,33.89,32.62,33.76,549838,0
+FVRR.US,D,20250527,000000,33.8,34.13,32.69,32.82,642009,0
+FVRR.US,D,20250528,000000,32.92,33.06,32.5317,32.71,352932,0
+FVRR.US,D,20250529,000000,32.895,33.0701,31.88,32.1,342149,0
+FVRR.US,D,20250530,000000,32.16,32.49,31.7114,32.42,580423,0
+FVRR.US,D,20250602,000000,32.265,33.12,31.2,32.94,732583,0
+FVRR.US,D,20250603,000000,32.79,33.0761,32.48,32.65,405161,0
+FVRR.US,D,20250604,000000,33.03,33.58,32.66,33.49,483596,0
+FVRR.US,D,20250605,000000,33.8,34.07,33.0646,33.39,409568,0
+FVRR.US,D,20250606,000000,33.695,33.9564,33.39,33.78,283077,0
+FVRR.US,D,20250609,000000,33.79,33.81,31.585,32.18,603619,0
+FVRR.US,D,20250610,000000,32.21,32.6,31.7842,31.93,391231,0
+FVRR.US,D,20250611,000000,31.99,32.3,31.57,31.71,376873,0
+FVRR.US,D,20250612,000000,31.32,31.47,29.6,29.92,632097,0
+FVRR.US,D,20250613,000000,29.3,29.689,28.96,29.23,489709,0
+FVRR.US,D,20250616,000000,29.565,30.025,29.21,29.88,467082,0
+FVRR.US,D,20250617,000000,29.535,29.96,29.21,29.46,369168,0
+FVRR.US,D,20250618,000000,29.99,30.18,29.46,29.62,415814,0
+FVRR.US,D,20250620,000000,29.745,29.745,28.51,29.05,419014,0
+FVRR.US,D,20250623,000000,28.97,29.31,28.4986,29.05,352987,0
+FVRR.US,D,20250624,000000,29.49,29.81,28.97,29.32,480066,0
+FVRR.US,D,20250625,000000,29.535,29.7985,29.06,29.06,369164,0
+FVRR.US,D,20250626,000000,29.24,29.46,28.78,29.18,358132,0
+FVRR.US,D,20250627,000000,29.075,29.295,28.63,28.64,567793,0
+FVRR.US,D,20250630,000000,28.925,29.74,28.815,29.33,992519,0
+FVRR.US,D,20250701,000000,29.165,30.66,29,29.7,1339654,0
+FVRR.US,D,20250702,000000,29.81,29.9,29.01,29.1,674961,0
+FVRR.US,D,20250703,000000,29.0073,29.48,28.76,28.9,288515,0
+FVRR.US,D,20250707,000000,28.77,29.0499,28.515,28.69,426057,0
+FVRR.US,D,20250708,000000,28.72,29.2,27.11,27.77,877727,0
+FVRR.US,D,20250709,000000,27.85,27.9,27.19,27.75,1013714,0
+FVRR.US,D,20250710,000000,27.64,27.805,27.16,27.53,1023517,0
+FVRR.US,D,20250711,000000,27.48,27.98,26.93,27.23,725631,0
+FVRR.US,D,20250714,000000,26.9646,27.545,26.62,27.01,935814,0
+FVRR.US,D,20250715,000000,27.205,27.3,26.24,26.25,478980,0
+FVRR.US,D,20250716,000000,26.48,26.6,25.96,26.12,582135,0
+FVRR.US,D,20250717,000000,26.1,26.37,25.66,25.8,862364,0
+FVRR.US,D,20250718,000000,25.91,25.92,25.4,25.69,616385,0
+FVRR.US,D,20250721,000000,25.65,26.12,25.48,25.84,659305,0
+FVRR.US,D,20250722,000000,25.99,26.53,25.68,26.12,710054,0
+FVRR.US,D,20250723,000000,26.335,26.91,26.08,26.65,654925,0
+FVRR.US,D,20250724,000000,26.45,26.6196,26,26.02,475451,0
+FVRR.US,D,20250725,000000,26.225,26.225,25.63,25.77,704681,0
+FVRR.US,D,20250728,000000,25.85,25.97,25.135,25.34,625939,0
+FVRR.US,D,20250729,000000,25.45,25.47,24.86,25.01,1476956,0
+FVRR.US,D,20250730,000000,22.76,23.88,21.4,22.03,3415452,0
+FVRR.US,D,20250731,000000,22.545,22.98,21.945,22.08,1795626,0
+FVRR.US,D,20250801,000000,22,22.4426,21.8032,22.08,1110933,0
+FVRR.US,D,20250804,000000,22.56,22.92,21.86,21.97,1241827,0
+FVRR.US,D,20250805,000000,21.94,22.245,21.44,21.69,1477840,0
+FVRR.US,D,20250806,000000,21.78,22.305,21.72,22.06,1290351,0
+FVRR.US,D,20250807,000000,22.4,22.91,22.03,22.91,1372677,0
+FVRR.US,D,20250808,000000,22.84,23.05,21.7,21.71,1232862,0
+FVRR.US,D,20250811,000000,21.75,22,21.185,21.85,2262158,0
+FVRR.US,D,20250812,000000,21.91,22,21.21,21.37,1374797,0
+FVRR.US,D,20250813,000000,21.37,22.31,21.13,22.18,1231049,0
+FVRR.US,D,20250814,000000,22.01,22.41,21.65,22.04,1055710,0
+FVRR.US,D,20250815,000000,22,22.4,21.95,22.37,544901,0
+FVRR.US,D,20250818,000000,22.37,23.88,22.37,23.62,1028850,0
+FVRR.US,D,20250819,000000,24.25,24.44,22.87,22.96,1068790,0
+FVRR.US,D,20250820,000000,22.9,23.07,22.33,22.88,697186,0
+FVRR.US,D,20250821,000000,22.8,23.11,22.59,23.04,671621,0
+FVRR.US,D,20250822,000000,23.22,23.9,23.07,23.62,687057,0
+FVRR.US,D,20250825,000000,23.695,23.83,23.4,23.45,503409,0
+FVRR.US,D,20250826,000000,23.33,23.495,22.96,22.97,455022,0
+FVRR.US,D,20250827,000000,23,23.28,22.8545,23.19,381296,0
+FVRR.US,D,20250828,000000,23.29,23.72,23.15,23.62,554709,0
+FVRR.US,D,20250829,000000,23.64,24,23.53,23.55,467195,0
+FVRR.US,D,20250902,000000,23.115,23.5,22.77,23.11,438068,0
+FVRR.US,D,20250903,000000,23.04,23.54,23.02,23.4,306284,0
+FVRR.US,D,20250904,000000,23.505,23.53,23.065,23.4,303895,0
+FVRR.US,D,20250905,000000,23.55,24.18,23.48,23.7,356252,0
+FVRR.US,D,20250908,000000,23.94,24.425,23.33,24.21,504527,0
+FVRR.US,D,20250909,000000,24.18,24.18,23.48,23.67,618599,0
+FVRR.US,D,20250910,000000,23.695,23.74,23.08,23.24,650960,0
+FVRR.US,D,20250911,000000,23.42,23.9,23.27,23.77,451536,0
+FVRR.US,D,20250912,000000,23.705,24.1,23.64,23.85,558003,0
+FVRR.US,D,20250915,000000,23.82,24.3999,22.1,22.93,2010875,0
+FVRR.US,D,20250916,000000,22.65,23.75,22.64,23.22,819402,0
+FVRR.US,D,20250917,000000,23.33,24.64,23.32,24.35,906889,0
+FVRR.US,D,20250918,000000,24.605,25.24,24.57,25.21,857734,0
+FVRR.US,D,20250919,000000,25.73,28,25.73,26.67,2363180,0
+FVRR.US,D,20250922,000000,26.5,26.59,25.33,25.34,854109,0
+FVRR.US,D,20250923,000000,25.8499,26,25.49,25.63,850670,0
+FVRR.US,D,20250924,000000,25.6,25.73,25.02,25.05,762426,0
+FVRR.US,D,20250925,000000,24.75,24.96,24.37,24.85,545359,0
+FVRR.US,D,20250926,000000,24.88,25.46,24.865,25.28,537149,0
+FVRR.US,D,20250929,000000,25.6,25.74,25.21,25.36,556927,0
+FVRR.US,D,20250930,000000,25.5803,25.5803,23.88,24.41,788128,0
+FVRR.US,D,20251001,000000,24.1992,24.32,23.22,23.25,1041373,0
+FVRR.US,D,20251002,000000,23.36,23.5841,23.15,23.49,649507,0
+FVRR.US,D,20251003,000000,23.65,23.91,23.31,23.47,637362,0
+FVRR.US,D,20251006,000000,23.54,24.21,23.25,24.02,571817,0
+FVRR.US,D,20251007,000000,24.28,24.3884,23.41,23.51,454916,0
+FVRR.US,D,20251008,000000,23.6289,24,23.4199,23.95,565307,0
+FVRR.US,D,20251009,000000,24.1,24.1905,23.195,23.41,566791,0
+FVRR.US,D,20251010,000000,23.505,23.56,22.6,22.8,648285,0
+FVRR.US,D,20251013,000000,22.85,22.9,22.1,22.64,606913,0
+FVRR.US,D,20251014,000000,22.6,22.88,22.3681,22.77,479028,0
+FVRR.US,D,20251015,000000,22.9,22.9899,22.53,22.71,361410,0
+FVRR.US,D,20251016,000000,22.73,22.9038,21.91,22.1,437820,0
+FVRR.US,D,20251017,000000,21.86,22.13,21.7,21.89,516894,0
+FVRR.US,D,20251020,000000,22.575,22.83,22.23,22.75,592636,0
+FVRR.US,D,20251021,000000,22.535,23.26,22.51,23.13,371775,0
+FVRR.US,D,20251022,000000,22.91,23.06,22.34,22.54,387713,0
+FVRR.US,D,20251023,000000,22.53,23.28,22.47,22.91,451677,0
+FVRR.US,D,20251024,000000,23.2415,23.45,22.78,22.96,1119919,0
+FVRR.US,D,20251027,000000,23.08,23.85,23.01,23.2,1215267,0
+FVRR.US,D,20251028,000000,23.67,23.69,23.135,23.6,608760,0
+FVRR.US,D,20251029,000000,23.25,23.2985,22.53,22.86,841679,0
+FVRR.US,D,20251030,000000,22.67,22.86,22.165,22.18,761747,0
+FVRR.US,D,20251031,000000,22.25,22.69,22.25,22.64,648049,0
+FVRR.US,D,20251103,000000,22.51,22.83,22.08,22.23,693781,0
+FVRR.US,D,20251104,000000,22.31,22.44,21.6,21.63,1245687,0
+FVRR.US,D,20251105,000000,22.65,22.84,20.2,20.56,1910377,0
+FVRR.US,D,20251106,000000,20.345,21,19.96,19.98,1206634,0
+FVRR.US,D,20251107,000000,19.825,20.97,19.69,20.89,880520,0
+FVRR.US,D,20251110,000000,21.15,22.04,21,21.83,949239,0
+FVRR.US,D,20251111,000000,21.85,22.43,21.81,22.4,797842,0
+FVRR.US,D,20251112,000000,22.55,22.7,21.82,21.95,826467,0
+FVRR.US,D,20251113,000000,21.8,22.375,21.38,22.33,846876,0
+FVRR.US,D,20251114,000000,22.15,22.15,21.51,21.79,681959,0
+FVRR.US,D,20251117,000000,21.73,21.76,20.36,20.42,861027,0
+FVRR.US,D,20251118,000000,20.2001,20.47,19.82,20.18,823344,0
+FVRR.US,D,20251119,000000,20.31,20.59,20.02,20.32,689872,0
+FVRR.US,D,20251120,000000,20.34,20.46,19.7701,19.91,666378,0
+FVRR.US,D,20251121,000000,19.9,20.34,19.355,20.2,789292,0
+FVRR.US,D,20251124,000000,20.2,20.22,19.78,19.98,682902,0
+FVRR.US,D,20251125,000000,20.18,20.71,20.1389,20.46,824117,0
+FVRR.US,D,20251126,000000,20.7,20.8655,20.52,20.52,508111,0
+FVRR.US,D,20251128,000000,20.92,21.37,20.83,20.93,304400,0
+FVRR.US,D,20251201,000000,20.56,20.9,20.43,20.76,653908,0
+FVRR.US,D,20251202,000000,20.89,21.26,20.75,21.06,704682,0
+FVRR.US,D,20251203,000000,21.15,21.64,21.105,21.47,587219,0
+FVRR.US,D,20251204,000000,21.51,21.66,21.1561,21.48,652189,0
+FVRR.US,D,20251205,000000,21.385,22.17,21.31,21.54,764993,0
+FVRR.US,D,20251208,000000,21.525,21.6,21.179,21.45,498210,0
+FVRR.US,D,20251209,000000,21.23,21.94,21.16,21.92,520066,0
+FVRR.US,D,20251210,000000,21.71,21.99,20.94,20.99,503540,0
+FVRR.US,D,20251211,000000,20.985,21.36,20.91,20.94,492910,0
+FVRR.US,D,20251212,000000,20.77,21.35,20.66,20.69,735786,0
+FVRR.US,D,20251215,000000,20.86,20.86,19.94,19.98,854291,0
+FVRR.US,D,20251216,000000,20,20.75,19.99,20.42,645257,0
+FVRR.US,D,20251217,000000,20.4,20.76,19.93,19.93,607329,0
+FVRR.US,D,20251218,000000,20.1388,20.3,19.77,19.9,1272111,0
+FVRR.US,D,20251219,000000,19.9357,20.015,19.7351,19.92,896704,0
+FVRR.US,D,20251222,000000,19.92,20.27,19.73,19.95,746322,0
+FVRR.US,D,20251223,000000,19.91,19.992,19.44,19.83,1135169,0
+FVRR.US,D,20251224,000000,19.65,20.17,19.58,19.97,500073,0
+FVRR.US,D,20251226,000000,19.92,20.087,19.705,19.76,1160798,0
+FVRR.US,D,20251229,000000,19.78,19.86,19.58,19.7,774665,0
+FVRR.US,D,20251230,000000,19.625,19.76,19.5,19.71,1010876,0
+FVRR.US,D,20251231,000000,19.65,19.84,19.46,19.76,877211,0
+FVRR.US,D,20260102,000000,19.835,20.29,19.63,19.68,971311,0
+FVRR.US,D,20260105,000000,19.85,20.35,19.67,19.72,833485,0
+FVRR.US,D,20260106,000000,19.805,20,19.505,19.91,963024,0
+FVRR.US,D,20260107,000000,20,20.1699,19.5501,19.73,746284,0
+FVRR.US,D,20260108,000000,19.61,19.7,18.25,18.34,1687650,0
+FVRR.US,D,20260109,000000,18.38,18.5788,17.76,18.14,1239896,0
+FVRR.US,D,20260112,000000,18.13,18.65,17.95,18.24,1357305,0
+FVRR.US,D,20260113,000000,18.45,18.45,17.32,17.36,1207007,0
+FVRR.US,D,20260114,000000,17.3004,17.35,17.05,17.28,942598,0
+FVRR.US,D,20260115,000000,17.35,17.38,16.9235,17.07,881508,0
+FVRR.US,D,20260116,000000,17.07,17.11,16.48,16.57,1128132,0
+FVRR.US,D,20260120,000000,16.203,16.32,15.76,15.78,1410657,0
+FVRR.US,D,20260121,000000,15.835,16.01,15.61,15.7,1184989,0
+FVRR.US,D,20260122,000000,16.14,16.65,16.0601,16.49,1926196,0
+FVRR.US,D,20260123,000000,16.5,16.5797,16.08,16.16,1151257,0
+FVRR.US,D,20260126,000000,16.3,16.735,16.1632,16.68,1020791,0
+FVRR.US,D,20260127,000000,16.68,16.76,15.95,16.69,1674868,0
+FVRR.US,D,20260128,000000,16.84,17.335,16.6816,16.99,1202050,0
+FVRR.US,D,20260129,000000,16.98,17.07,16.5,17.06,1011885,0
+FVRR.US,D,20260130,000000,16.99,17.09,16.51,16.75,1003088,0
+FVRR.US,D,20260202,000000,16.79,17.32,16.51,16.9,1319205,0
+FVRR.US,D,20260203,000000,16.75,16.755,15.53,16.05,2443844,0
+FVRR.US,D,20260204,000000,16.17,16.18,15.3,15.84,1489431,0
+FVRR.US,D,20260205,000000,15.86,16.36,15.07,15.16,1360728,0
+FVRR.US,D,20260206,000000,15.27,15.55,15.1,15.46,797412,0
+FVRR.US,D,20260209,000000,15.4,15.7,15.2082,15.57,1381057,0
+FVRR.US,D,20260210,000000,15.0003,15.59,14.65,15.49,1663281,0
+FVRR.US,D,20260211,000000,15.49,15.52,14.3023,14.44,2042925,0
+FVRR.US,D,20260212,000000,14.5,14.56,13.47,13.8,2098276,0
+FVRR.US,D,20260213,000000,13.59,14.55,13.59,14.34,1260398,0
+FVRR.US,D,20260217,000000,14.41,14.5,13.07,13.1,3382813,0
+FVRR.US,D,20260218,000000,10.31,12.59,10.25,12.35,7075136,0
diff --git a/daily/us/nyse stocks/1/fyee.us.txt b/daily/us/nyse stocks/1/fyee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ade9b42a4c5c5bb70036985650c2c147c0cefc32
--- /dev/null
+++ b/daily/us/nyse stocks/1/fyee.us.txt	
@@ -0,0 +1,461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYEE.US,D,20240412,000000,24.78,24.78,24.641,24.6781,1452,0
+FYEE.US,D,20240415,000000,25.03,25.03,24.43,24.4671,10749,0
+FYEE.US,D,20240416,000000,24.42,24.5,24.42,24.48,2445,0
+FYEE.US,D,20240417,000000,24.5,24.5,24.3,24.3087,4626,0
+FYEE.US,D,20240418,000000,24.3,24.3095,24.2469,24.2469,1370,0
+FYEE.US,D,20240419,000000,24.1,24.1,24.1,24.1,1242,0
+FYEE.US,D,20240422,000000,24.145,24.4,24.1187,24.261,1793,0
+FYEE.US,D,20240423,000000,24.4399,24.53,24.4399,24.4933,2697,0
+FYEE.US,D,20240424,000000,24.44,24.482,24.44,24.482,2378,0
+FYEE.US,D,20240425,000000,24.1508,24.3613,24.1508,24.3613,1646,0
+FYEE.US,D,20240426,000000,24.56,24.66,24.56,24.625,1970,0
+FYEE.US,D,20240429,000000,24.63,24.6599,24.62,24.639,614,0
+FYEE.US,D,20240430,000000,24.5,24.5,24.3304,24.3304,654,0
+FYEE.US,D,20240501,000000,24.31,24.6,24.2862,24.3017,2467,0
+FYEE.US,D,20240502,000000,24.4975,24.4975,24.4975,24.4975,132,0
+FYEE.US,D,20240503,000000,24.6599,24.7365,24.6599,24.7365,730,0
+FYEE.US,D,20240506,000000,24.95,24.95,24.831,24.888,7715,0
+FYEE.US,D,20240507,000000,24.8824,24.9171,24.87,24.9171,468,0
+FYEE.US,D,20240508,000000,24.9272,24.94,24.9272,24.94,1116,0
+FYEE.US,D,20240509,000000,25.009,25.009,25.009,25.009,206,0
+FYEE.US,D,20240510,000000,25.0454,25.0454,25.0454,25.0454,45,0
+FYEE.US,D,20240513,000000,25.06,25.0741,25.06,25.0741,286,0
+FYEE.US,D,20240514,000000,25.1,25.13,25.09,25.1183,1112,0
+FYEE.US,D,20240515,000000,25.1957,25.25,25.17,25.205,1855,0
+FYEE.US,D,20240516,000000,25.2187,25.2187,25.16,25.17,1280,0
+FYEE.US,D,20240517,000000,25.35,25.35,25.1738,25.1738,734,0
+FYEE.US,D,20240520,000000,25.25,25.25,25.2056,25.2056,595,0
+FYEE.US,D,20240521,000000,25.23,25.23,25.2,25.2178,1115,0
+FYEE.US,D,20240522,000000,25.2,25.2,25.182,25.182,396,0
+FYEE.US,D,20240523,000000,25.26,25.27,25.1501,25.1682,988,0
+FYEE.US,D,20240524,000000,25.25,25.25,25.2257,25.2257,1165,0
+FYEE.US,D,20240528,000000,25.22,25.24,25.19,25.24,1356,0
+FYEE.US,D,20240529,000000,25.1355,25.1365,25.1355,25.1365,262,0
+FYEE.US,D,20240530,000000,25.09,25.09,25.0399,25.0402,1232,0
+FYEE.US,D,20240531,000000,25.09,25.1843,24.9413,25.1843,425,0
+FYEE.US,D,20240603,000000,25.2098,25.2098,25.2098,25.2098,341,0
+FYEE.US,D,20240604,000000,25.38,25.38,25.2,25.2493,1338,0
+FYEE.US,D,20240605,000000,25.43,25.4582,25.4299,25.4582,412,0
+FYEE.US,D,20240606,000000,25.51,25.51,25.4762,25.4762,465,0
+FYEE.US,D,20240607,000000,25.51,25.51,25.456,25.456,588,0
+FYEE.US,D,20240610,000000,25.48,25.56,25.48,25.5475,504,0
+FYEE.US,D,20240611,000000,25.5724,25.5724,25.5724,25.5724,28,0
+FYEE.US,D,20240612,000000,25.71,25.71,25.6931,25.6931,5334,0
+FYEE.US,D,20240613,000000,25.6713,25.7234,25.6713,25.7234,715,0
+FYEE.US,D,20240614,000000,25.74,25.7532,25.7399,25.7532,553,0
+FYEE.US,D,20240617,000000,26,26,25.7,25.7984,1710,0
+FYEE.US,D,20240618,000000,25.8059,25.8059,25.8059,25.8059,67,0
+FYEE.US,D,20240620,000000,25.78,25.7966,25.78,25.7966,379,0
+FYEE.US,D,20240621,000000,25.3755,25.3755,25.3755,25.3755,30,0
+FYEE.US,D,20240624,000000,25.39,25.39,25.3011,25.3011,948,0
+FYEE.US,D,20240625,000000,25.35,25.38,25.33,25.3664,1630,0
+FYEE.US,D,20240626,000000,25.3999,25.4168,25.38,25.4168,1342,0
+FYEE.US,D,20240627,000000,25.48,25.48,25.4562,25.4562,1238,0
+FYEE.US,D,20240628,000000,25.61,25.61,25.4465,25.4465,1143,0
+FYEE.US,D,20240701,000000,25.46,25.527,25.46,25.527,456,0
+FYEE.US,D,20240702,000000,25.5299,25.59,25.5,25.5732,1061,0
+FYEE.US,D,20240703,000000,25.65,25.6577,25.65,25.6577,274,0
+FYEE.US,D,20240705,000000,25.7199,25.7199,25.7055,25.7055,417,0
+FYEE.US,D,20240708,000000,25.75,25.776,25.725,25.776,1585,0
+FYEE.US,D,20240709,000000,25.765,25.8199,25.7525,25.7525,1311,0
+FYEE.US,D,20240710,000000,25.8185,25.85,25.8,25.8471,4841,0
+FYEE.US,D,20240711,000000,25.8021,25.81,25.8021,25.8021,549,0
+FYEE.US,D,20240712,000000,25.845,25.89,25.845,25.857,2945,0
+FYEE.US,D,20240715,000000,26.28,26.28,25.8994,25.8994,8095,0
+FYEE.US,D,20240716,000000,26.34,26.34,25.92,25.9884,1403,0
+FYEE.US,D,20240717,000000,26.12,26.12,25.81,25.81,2215,0
+FYEE.US,D,20240718,000000,25.7099,25.73,25.6785,25.6885,959,0
+FYEE.US,D,20240719,000000,25.5499,25.57,25.51,25.5142,1473,0
+FYEE.US,D,20240722,000000,25.6787,25.78,25.64,25.7412,1664,0
+FYEE.US,D,20240723,000000,25.78,25.79,25.7653,25.7653,294,0
+FYEE.US,D,20240724,000000,25.47,25.47,25.2169,25.2169,1893,0
+FYEE.US,D,20240725,000000,25.3019,25.4999,25.1561,25.1561,3501,0
+FYEE.US,D,20240726,000000,25.4799,25.4799,25.3976,25.3976,512,0
+FYEE.US,D,20240729,000000,25.46,25.4799,25.4339,25.4339,1421,0
+FYEE.US,D,20240730,000000,25.42,25.42,25.23,25.33,1849,0
+FYEE.US,D,20240731,000000,25.5607,25.6783,25.5607,25.6783,239,0
+FYEE.US,D,20240801,000000,25.78,25.78,25.25,25.3463,1085,0
+FYEE.US,D,20240802,000000,25,25,24.73,24.9288,2575,0
+FYEE.US,D,20240805,000000,23.98,24.34,23.68,24.2,1394,0
+FYEE.US,D,20240806,000000,24.26,24.5303,24.19,24.4354,1231,0
+FYEE.US,D,20240807,000000,24.29,24.405,24.265,24.265,829,0
+FYEE.US,D,20240808,000000,24.73,24.8199,24.71,24.7977,819,0
+FYEE.US,D,20240809,000000,24.8899,24.9587,24.8899,24.9432,402,0
+FYEE.US,D,20240812,000000,25.13,25.13,24.9,24.95,1669,0
+FYEE.US,D,20240813,000000,25.2,25.325,25.1999,25.3208,460,0
+FYEE.US,D,20240814,000000,25.56,25.56,25.31,25.453,565,0
+FYEE.US,D,20240815,000000,25.7511,25.7511,25.7511,25.7511,71,0
+FYEE.US,D,20240816,000000,25.813,25.813,25.813,25.813,93,0
+FYEE.US,D,20240819,000000,25.9,26.0084,25.9,26.0084,427,0
+FYEE.US,D,20240820,000000,26.025,26.025,25.9902,25.9902,307,0
+FYEE.US,D,20240821,000000,26.1,26.1,25.92,26.004,1691,0
+FYEE.US,D,20240822,000000,26.0685,26.0685,25.88,25.8957,570,0
+FYEE.US,D,20240823,000000,26.0203,26.11,26.02,26.0926,536,0
+FYEE.US,D,20240826,000000,26.0617,26.0617,26.0617,26.0617,131,0
+FYEE.US,D,20240827,000000,26.11,26.11,26.11,26.11,275,0
+FYEE.US,D,20240828,000000,26.0337,26.0337,26.0337,26.0337,70,0
+FYEE.US,D,20240829,000000,26.0517,26.0517,26.0517,26.0517,98,0
+FYEE.US,D,20240830,000000,26.2025,26.2025,26.2025,26.2025,22,0
+FYEE.US,D,20240903,000000,25.9787,25.9787,25.8198,25.8198,739,0
+FYEE.US,D,20240904,000000,25.62,25.869,25.62,25.7781,457,0
+FYEE.US,D,20240905,000000,25.78,25.78,25.7037,25.7037,131,0
+FYEE.US,D,20240906,000000,25.65,25.65,25.3308,25.3308,527,0
+FYEE.US,D,20240909,000000,25.5921,25.5921,25.5921,25.5921,34,0
+FYEE.US,D,20240910,000000,25.69,25.69,25.66,25.6829,444,0
+FYEE.US,D,20240911,000000,25.9235,25.9235,25.9235,25.9235,122,0
+FYEE.US,D,20240912,000000,26.0654,26.0654,26.0654,26.0654,133,0
+FYEE.US,D,20240913,000000,26.1675,26.1675,26.1675,26.1675,42,0
+FYEE.US,D,20240916,000000,26.43,26.43,26.2045,26.2045,301,0
+FYEE.US,D,20240917,000000,26.187,26.187,26.187,26.187,13,0
+FYEE.US,D,20240918,000000,26.55,26.55,26.1785,26.1785,330,0
+FYEE.US,D,20240919,000000,26.48,26.48,26.476,26.476,386,0
+FYEE.US,D,20240920,000000,25.995,25.995,25.995,25.995,18,0
+FYEE.US,D,20240923,000000,25.99,26.05,25.99,26.0346,1061,0
+FYEE.US,D,20240924,000000,26.09,26.09,26.0899,26.0899,324,0
+FYEE.US,D,20240925,000000,26.09,26.09,26.0698,26.0698,1281,0
+FYEE.US,D,20240926,000000,26.1126,26.1126,26.1126,26.1126,149,0
+FYEE.US,D,20240927,000000,26.0971,26.0971,26.0971,26.0971,302,0
+FYEE.US,D,20240930,000000,26.1351,26.1861,26.1351,26.1861,489,0
+FYEE.US,D,20241001,000000,26.0414,26.0414,26.0414,26.0414,271,0
+FYEE.US,D,20241002,000000,26.0854,26.0854,26.0854,26.0854,11,0
+FYEE.US,D,20241003,000000,26.1,26.1098,26.095,26.1098,1856,0
+FYEE.US,D,20241004,000000,26.22,26.2411,26.2,26.2411,3287,0
+FYEE.US,D,20241007,000000,26.51,26.51,26.082,26.082,5196,0
+FYEE.US,D,20241008,000000,26.21,26.33,26.21,26.31,1423,0
+FYEE.US,D,20241009,000000,26.4,26.4195,26.385,26.4195,1623,0
+FYEE.US,D,20241010,000000,26.22,26.4389,26.22,26.4389,1976,0
+FYEE.US,D,20241011,000000,26.51,26.53,26.4999,26.511,1653,0
+FYEE.US,D,20241014,000000,26.595,26.6443,26.595,26.6443,1111,0
+FYEE.US,D,20241015,000000,26.6501,26.6501,26.564,26.564,823,0
+FYEE.US,D,20241016,000000,26.6099,26.6561,26.6099,26.6561,3345,0
+FYEE.US,D,20241017,000000,26.647,26.647,26.647,26.647,13,0
+FYEE.US,D,20241018,000000,26.72,26.74,26.705,26.7196,1019,0
+FYEE.US,D,20241021,000000,26.62,26.83,26.6,26.6978,23458,0
+FYEE.US,D,20241022,000000,26.64,26.72,26.6257,26.703,37157,0
+FYEE.US,D,20241023,000000,26.56,26.56,26.47,26.4976,649,0
+FYEE.US,D,20241024,000000,26.5458,26.5458,26.5458,26.5458,160,0
+FYEE.US,D,20241025,000000,26.59,26.59,26.5399,26.5399,711,0
+FYEE.US,D,20241028,000000,26.86,26.86,26.6299,26.6299,508,0
+FYEE.US,D,20241029,000000,26.7,26.71,26.7,26.7062,1900,0
+FYEE.US,D,20241030,000000,26.73,26.76,26.68,26.68,906,0
+FYEE.US,D,20241031,000000,26.45,26.4501,26.3462,26.3462,311,0
+FYEE.US,D,20241104,000000,26.3655,26.3655,26.3655,26.3655,57,0
+FYEE.US,D,20241105,000000,26.6187,26.6491,26.6099,26.6491,2146,0
+FYEE.US,D,20241106,000000,27.63,27.63,27.1613,27.253,2448,0
+FYEE.US,D,20241107,000000,27.355,27.3599,27.3419,27.354,4866,0
+FYEE.US,D,20241108,000000,27.77,27.77,27.37,27.4231,1796,0
+FYEE.US,D,20241111,000000,27.46,27.49,27.46,27.4693,821,0
+FYEE.US,D,20241112,000000,27.4725,27.4805,27.33,27.4805,1149,0
+FYEE.US,D,20241113,000000,27.51,27.52,27.464,27.464,1767,0
+FYEE.US,D,20241114,000000,27.46,27.46,27.349,27.3547,2339,0
+FYEE.US,D,20241115,000000,27.0284,27.0284,26.99,27.0203,2500,0
+FYEE.US,D,20241118,000000,27.04,27.1114,27.04,27.1114,534,0
+FYEE.US,D,20241120,000000,27.17,27.17,27.0301,27.1201,708,0
+FYEE.US,D,20241121,000000,27.02,27.2867,27.02,27.2867,934,0
+FYEE.US,D,20241122,000000,27.379,27.4148,27.379,27.4148,131,0
+FYEE.US,D,20241125,000000,27.57,27.83,27.4,27.4762,3710,0
+FYEE.US,D,20241126,000000,27.52,27.567,27.52,27.567,3147,0
+FYEE.US,D,20241127,000000,27.5665,27.5665,27.5101,27.5423,5284,0
+FYEE.US,D,20241129,000000,27.67,27.67,27.632,27.632,212,0
+FYEE.US,D,20241202,000000,27.71,27.75,27.7055,27.7178,5300,0
+FYEE.US,D,20241203,000000,27.76,27.78,27.7499,27.7733,2426,0
+FYEE.US,D,20241204,000000,27.84,27.95,27.84,27.938,8408,0
+FYEE.US,D,20241205,000000,27.9403,27.98,27.92,27.92,1098,0
+FYEE.US,D,20241206,000000,28.01,28.01,28.002,28.002,368,0
+FYEE.US,D,20241210,000000,27.87,27.87,27.8261,27.8261,872,0
+FYEE.US,D,20241211,000000,27.9457,28.01,27.9457,27.9852,1140,0
+FYEE.US,D,20241212,000000,27.97,28.11,27.894,27.894,3860,0
+FYEE.US,D,20241213,000000,27.8372,27.892,27.8372,27.892,2421,0
+FYEE.US,D,20241216,000000,27.9839,28.01,27.9681,27.9681,1002,0
+FYEE.US,D,20241217,000000,27.87,27.9134,27.8699,27.9134,799,0
+FYEE.US,D,20241218,000000,27.96,27.96,27.2147,27.2147,1583,0
+FYEE.US,D,20241219,000000,27.3741,27.3741,27.1404,27.1404,1871,0
+FYEE.US,D,20241220,000000,26.58,27.07,26.58,26.877,2777,0
+FYEE.US,D,20241223,000000,27.0137,27.0852,27.01,27.0852,6524,0
+FYEE.US,D,20241224,000000,27.2669,27.3401,27.2669,27.3401,1072,0
+FYEE.US,D,20241226,000000,27.375,27.46,27.3647,27.3647,1014,0
+FYEE.US,D,20241227,000000,27.21,27.21,26.95,27.0674,4197,0
+FYEE.US,D,20241230,000000,26.71,26.93,26.67,26.88,2357,0
+FYEE.US,D,20241231,000000,26.91,27.01,26.7215,26.7215,5179,0
+FYEE.US,D,20250102,000000,26.95,26.95,26.58,26.6875,2321,0
+FYEE.US,D,20250103,000000,26.88,27.01,26.841,26.9754,3336,0
+FYEE.US,D,20250106,000000,27.22,27.29,27.13,27.145,3826,0
+FYEE.US,D,20250107,000000,27.08,27.08,26.9228,26.9228,1537,0
+FYEE.US,D,20250110,000000,26.62,26.68,26.5599,26.6,3665,0
+FYEE.US,D,20250113,000000,26.43,26.616,26.43,26.616,1894,0
+FYEE.US,D,20250114,000000,26.665,26.67,26.53,26.6302,6339,0
+FYEE.US,D,20250115,000000,27.02,27.13,27.02,27.115,2974,0
+FYEE.US,D,20250116,000000,27.17,27.34,27.0646,27.0687,1484,0
+FYEE.US,D,20250117,000000,27.2,27.24,27.2,27.22,3253,0
+FYEE.US,D,20250121,000000,27.61,27.75,27.22,27.3763,58644,0
+FYEE.US,D,20250122,000000,27.47,27.88,27.4375,27.4658,17934,0
+FYEE.US,D,20250123,000000,27.56,27.56,27.425,27.4857,15670,0
+FYEE.US,D,20250124,000000,27.508,28.03,27.4802,27.53,7195,0
+FYEE.US,D,20250127,000000,27.35,28.3104,27.22,28.3104,11361,0
+FYEE.US,D,20250128,000000,27.38,27.61,27.3799,27.474,13786,0
+FYEE.US,D,20250129,000000,27.47,27.75,27.37,27.39,6234,0
+FYEE.US,D,20250130,000000,27.5,27.51,27.39,27.4598,5223,0
+FYEE.US,D,20250131,000000,27.63,28,27.42,27.5076,5198,0
+FYEE.US,D,20250203,000000,27.25,27.34,27.04,27.3,24213,0
+FYEE.US,D,20250204,000000,27.24,27.4,27.23,27.3819,10979,0
+FYEE.US,D,20250205,000000,27.3699,27.4057,27.3367,27.4057,3735,0
+FYEE.US,D,20250206,000000,27.5,27.5,27.3939,27.4748,8528,0
+FYEE.US,D,20250207,000000,27.515,27.515,27.3,27.32,14033,0
+FYEE.US,D,20250210,000000,27.56,27.59,27.42,27.4788,4777,0
+FYEE.US,D,20250211,000000,27.46,27.5,27.423,27.49,6233,0
+FYEE.US,D,20250212,000000,27.295,27.5799,27.295,27.4252,37663,0
+FYEE.US,D,20250213,000000,27.53,27.7,27.47,27.68,21423,0
+FYEE.US,D,20250214,000000,27.6651,27.92,27.6651,27.7219,68824,0
+FYEE.US,D,20250218,000000,27.76,27.87,27.6659,27.73,26504,0
+FYEE.US,D,20250219,000000,27.7042,27.81,27.7,27.7949,21039,0
+FYEE.US,D,20250220,000000,27.8,27.87,27.6,27.7006,21922,0
+FYEE.US,D,20250221,000000,27.71,27.79,27.25,27.26,28072,0
+FYEE.US,D,20250224,000000,27.28,27.3201,27.14,27.14,13168,0
+FYEE.US,D,20250225,000000,27.05,27.1,26.905,27.0369,13323,0
+FYEE.US,D,20250226,000000,27.2513,27.26,27,27.0537,9561,0
+FYEE.US,D,20250227,000000,27.22,27.22,26.6491,26.6491,5628,0
+FYEE.US,D,20250228,000000,26.6596,27.059,26.53,27.059,16580,0
+FYEE.US,D,20250303,000000,27.06,27.06,26.47,26.5711,7880,0
+FYEE.US,D,20250304,000000,26.3,26.5442,26.09,26.3037,14528,0
+FYEE.US,D,20250305,000000,26.35,26.5985,26.19,26.5985,1479,0
+FYEE.US,D,20250306,000000,26.2554,26.41,26.02,26.1362,7023,0
+FYEE.US,D,20250307,000000,26.08,26.3406,25.92,26.3406,7450,0
+FYEE.US,D,20250310,000000,25.995,26.09,25.49,25.6861,9814,0
+FYEE.US,D,20250311,000000,25.6848,25.69,25.31,25.54,25180,0
+FYEE.US,D,20250312,000000,25.76,25.76,25.42,25.6584,4597,0
+FYEE.US,D,20250313,000000,25.5815,25.68,25.23,25.2637,6086,0
+FYEE.US,D,20250314,000000,25.47,25.81,25.47,25.81,21356,0
+FYEE.US,D,20250317,000000,25.81,26.05,25.796,25.9397,5555,0
+FYEE.US,D,20250318,000000,25.8,25.8,25.62,25.6662,4267,0
+FYEE.US,D,20250319,000000,25.82,25.9208,25.82,25.9208,1540,0
+FYEE.US,D,20250320,000000,25.93,26.06,25.93,25.94,1751,0
+FYEE.US,D,20250321,000000,25.18,25.3181,25.165,25.3181,2029,0
+FYEE.US,D,20250324,000000,25.6469,25.73,25.49,25.73,9088,0
+FYEE.US,D,20250325,000000,25.7375,25.8,25.71,25.775,6009,0
+FYEE.US,D,20250326,000000,25.8,25.8,25.475,25.53,16390,0
+FYEE.US,D,20250327,000000,25.51,25.5494,25.4546,25.4546,6665,0
+FYEE.US,D,20250328,000000,25.36,25.36,24.9925,25.0121,10913,0
+FYEE.US,D,20250331,000000,24.74,25.17,24.666,25.148,11686,0
+FYEE.US,D,20250401,000000,25,25.22,24.9699,25.2094,2248,0
+FYEE.US,D,20250402,000000,25.315,25.4042,25.3,25.4042,1788,0
+FYEE.US,D,20250403,000000,24.57,24.57,24.2023,24.2023,19609,0
+FYEE.US,D,20250404,000000,23.38,23.62,22.8499,22.8499,13934,0
+FYEE.US,D,20250407,000000,21.97,23.22,21.84,22.8047,10028,0
+FYEE.US,D,20250408,000000,23.665,23.665,22.4584,22.4584,1916,0
+FYEE.US,D,20250409,000000,22.61,24.34,22.3901,24.34,41477,0
+FYEE.US,D,20250410,000000,24,24,23.1901,23.6625,7496,0
+FYEE.US,D,20250411,000000,23.75,24.11,23.66,24.1093,1623,0
+FYEE.US,D,20250414,000000,24.35,24.42,24.2,24.3265,3234,0
+FYEE.US,D,20250415,000000,24.389,24.4,24.32,24.34,5815,0
+FYEE.US,D,20250416,000000,23.768,23.7961,23.57,23.7961,5257,0
+FYEE.US,D,20250417,000000,23.8,23.97,23.7185,23.7985,4370,0
+FYEE.US,D,20250421,000000,23.49,23.49,23.105,23.25,5278,0
+FYEE.US,D,20250422,000000,23.5992,23.85,23.5992,23.7942,1929,0
+FYEE.US,D,20250423,000000,24.26,24.41,24.0801,24.16,12348,0
+FYEE.US,D,20250424,000000,24.37,24.48,24.347,24.4668,27930,0
+FYEE.US,D,20250425,000000,24.47,24.65,24.47,24.6161,2500,0
+FYEE.US,D,20250428,000000,24.71,24.75,24.55,24.74,31579,0
+FYEE.US,D,20250429,000000,24.7,24.83,24.6884,24.81,23776,0
+FYEE.US,D,20250430,000000,24.5,24.86,24.45,24.86,8350,0
+FYEE.US,D,20250501,000000,24.87,24.94,24.87,24.91,2571,0
+FYEE.US,D,20250502,000000,25.02,25.0923,25,25.0923,7355,0
+FYEE.US,D,20250505,000000,24.97,25.06,24.955,24.9749,9564,0
+FYEE.US,D,20250506,000000,24.95,25.02,24.84,24.96,5627,0
+FYEE.US,D,20250507,000000,24.943,24.98,24.7689,24.98,10745,0
+FYEE.US,D,20250508,000000,24.97,25.03,24.94,25.03,2204,0
+FYEE.US,D,20250509,000000,24.985,25.06,24.9804,24.9995,15144,0
+FYEE.US,D,20250512,000000,25.4,25.4,25.23,25.3429,7338,0
+FYEE.US,D,20250513,000000,25.3784,25.45,25.33,25.45,2851,0
+FYEE.US,D,20250514,000000,25.45,25.53,25.4,25.45,9056,0
+FYEE.US,D,20250515,000000,25.5299,25.55,25.51,25.5173,2105,0
+FYEE.US,D,20250516,000000,25.62,25.62,25.515,25.5742,4105,0
+FYEE.US,D,20250519,000000,25.5,25.5936,25.37,25.5936,1691,0
+FYEE.US,D,20250520,000000,25.63,25.63,25.53,25.602,2193,0
+FYEE.US,D,20250521,000000,25.51,25.6497,25.44,25.44,8438,0
+FYEE.US,D,20250522,000000,25.5216,25.5216,25.48,25.48,1122,0
+FYEE.US,D,20250523,000000,25.3099,25.39,25.27,25.3161,2515,0
+FYEE.US,D,20250527,000000,25.57,25.6921,25.57,25.6921,1406,0
+FYEE.US,D,20250528,000000,25.77,25.77,25.6407,25.6407,1859,0
+FYEE.US,D,20250529,000000,25.72,25.78,25.66,25.7207,2594,0
+FYEE.US,D,20250530,000000,25.7016,25.78,25.67,25.78,1389,0
+FYEE.US,D,20250602,000000,25.73,25.84,25.62,25.8136,6344,0
+FYEE.US,D,20250603,000000,25.86,25.96,25.845,25.9484,2068,0
+FYEE.US,D,20250604,000000,26.03,26.03,25.9,25.9738,4466,0
+FYEE.US,D,20250605,000000,26.02,26.12,25.935,25.935,5404,0
+FYEE.US,D,20250606,000000,26.15,26.15,26.0992,26.1266,2912,0
+FYEE.US,D,20250609,000000,26.16,26.28,26.1301,26.1414,3398,0
+FYEE.US,D,20250610,000000,26.18,26.22,26.16,26.21,3040,0
+FYEE.US,D,20250611,000000,26.26,26.27,26.1636,26.1636,1190,0
+FYEE.US,D,20250612,000000,26.16,26.23,26.15,26.23,5952,0
+FYEE.US,D,20250613,000000,26.1125,26.14,25.96,25.97,8403,0
+FYEE.US,D,20250616,000000,26.1592,26.23,26.1592,26.18,4947,0
+FYEE.US,D,20250617,000000,26.1267,26.165,26.03,26.0565,9602,0
+FYEE.US,D,20250618,000000,26.1075,26.19,26.0408,26.065,6495,0
+FYEE.US,D,20250620,000000,25.64,25.74,25.4942,25.53,7782,0
+FYEE.US,D,20250623,000000,25.62,25.7446,25.51,25.7446,8264,0
+FYEE.US,D,20250624,000000,25.95,26.04,25.9116,25.98,16415,0
+FYEE.US,D,20250625,000000,26.01,26.04,25.99,26.008,7917,0
+FYEE.US,D,20250626,000000,26.06,26.12,26.05,26.1098,7940,0
+FYEE.US,D,20250627,000000,26.12,26.22,26.1085,26.19,5632,0
+FYEE.US,D,20250630,000000,26.19,26.275,26.14,26.275,4460,0
+FYEE.US,D,20250701,000000,26.29,26.39,26.23,26.26,13724,0
+FYEE.US,D,20250702,000000,26.225,26.27,26.21,26.2696,4216,0
+FYEE.US,D,20250703,000000,26.315,26.42,26.315,26.349,3331,0
+FYEE.US,D,20250707,000000,26.3676,26.49,26.26,26.325,13804,0
+FYEE.US,D,20250708,000000,26.33,26.37,26.3,26.31,4871,0
+FYEE.US,D,20250709,000000,26.375,26.3832,26.3401,26.3832,7133,0
+FYEE.US,D,20250710,000000,26.3319,26.54,26.3319,26.4,2818,0
+FYEE.US,D,20250711,000000,26.284,26.3,26.284,26.295,5265,0
+FYEE.US,D,20250714,000000,26.2965,26.41,26.2935,26.395,8128,0
+FYEE.US,D,20250715,000000,26.3985,26.6,26.32,26.32,3099,0
+FYEE.US,D,20250716,000000,26.3476,26.38,26.335,26.38,2589,0
+FYEE.US,D,20250717,000000,26.381,26.46,26.381,26.4534,5375,0
+FYEE.US,D,20250718,000000,26.45,26.4613,26.43,26.4613,1349,0
+FYEE.US,D,20250721,000000,26.482,26.6,26.35,26.54,8102,0
+FYEE.US,D,20250722,000000,26.4486,26.4954,26.4486,26.45,4649,0
+FYEE.US,D,20250723,000000,26.4867,26.61,26.4867,26.61,10563,0
+FYEE.US,D,20250724,000000,26.68,26.68,26.49,26.66,3616,0
+FYEE.US,D,20250725,000000,26.6814,26.74,26.6814,26.72,5659,0
+FYEE.US,D,20250728,000000,26.77,26.91,26.7107,26.75,13283,0
+FYEE.US,D,20250729,000000,26.75,26.75,26.6546,26.6546,3256,0
+FYEE.US,D,20250730,000000,26.71,26.74,26.57,26.6622,5270,0
+FYEE.US,D,20250731,000000,26.784,26.82,26.66,26.68,5075,0
+FYEE.US,D,20250801,000000,26.39,26.4299,26.28,26.3158,4492,0
+FYEE.US,D,20250804,000000,26.5883,26.6548,26.58,26.6548,7377,0
+FYEE.US,D,20250805,000000,26.675,26.675,26.5301,26.5993,8420,0
+FYEE.US,D,20250806,000000,26.58,26.81,26.58,26.7843,15797,0
+FYEE.US,D,20250807,000000,26.906,27.03,26.76,26.81,3396,0
+FYEE.US,D,20250808,000000,26.94,27.05,26.9399,27.0002,3577,0
+FYEE.US,D,20250811,000000,27.02,27.05,26.9572,26.9572,2686,0
+FYEE.US,D,20250812,000000,27.12,27.1657,27.024,27.1657,2672,0
+FYEE.US,D,20250813,000000,27.25,27.25,27.2,27.2338,3256,0
+FYEE.US,D,20250814,000000,27.19,27.3,27.19,27.2811,16005,0
+FYEE.US,D,20250815,000000,27.279,27.3,27.24,27.2556,5113,0
+FYEE.US,D,20250818,000000,27.25,27.2872,27.23,27.2872,7514,0
+FYEE.US,D,20250819,000000,27.29,27.31,27.14,27.1693,9280,0
+FYEE.US,D,20250820,000000,27.1,27.1499,27.0501,27.1334,872,0
+FYEE.US,D,20250821,000000,27.1017,27.12,27.05,27.0743,6655,0
+FYEE.US,D,20250822,000000,27.15,27.3684,27.15,27.364,2442,0
+FYEE.US,D,20250825,000000,27.5,27.52,27.36,27.36,10963,0
+FYEE.US,D,20250826,000000,27.36,27.44,27.324,27.44,3258,0
+FYEE.US,D,20250827,000000,27.46,27.4614,27.24,27.45,2836,0
+FYEE.US,D,20250828,000000,27.46,27.51,27.435,27.4948,11950,0
+FYEE.US,D,20250829,000000,27.45,27.45,27.34,27.44,3893,0
+FYEE.US,D,20250902,000000,27.17,27.33,27.0984,27.33,5818,0
+FYEE.US,D,20250903,000000,27.33,27.53,27.33,27.4886,309777,0
+FYEE.US,D,20250904,000000,27.57,27.68,27.53,27.68,129170,0
+FYEE.US,D,20250905,000000,27.79,27.92,27.54,27.6358,81330,0
+FYEE.US,D,20250908,000000,27.76,27.77,27.71,27.7246,85973,0
+FYEE.US,D,20250909,000000,27.742,27.79,27.7,27.79,67426,0
+FYEE.US,D,20250910,000000,27.82,27.99,27.75,27.8,117487,0
+FYEE.US,D,20250911,000000,27.87,27.95,27.87,27.92,117747,0
+FYEE.US,D,20250912,000000,27.93,27.965,27.9,27.9415,133006,0
+FYEE.US,D,20250915,000000,27.955,28.07,27.945,27.99,90718,0
+FYEE.US,D,20250916,000000,28,28.01,27.94,27.97,151646,0
+FYEE.US,D,20250917,000000,28,28.025,27.89,28,43088,0
+FYEE.US,D,20250918,000000,28.0304,28.1,28.0304,28.075,76627,0
+FYEE.US,D,20250919,000000,27.79,28.13,27.79,27.9,44035,0
+FYEE.US,D,20250922,000000,27.9,27.99,27.84,27.93,63913,0
+FYEE.US,D,20250923,000000,27.97,28.24,27.83,27.835,22171,0
+FYEE.US,D,20250924,000000,27.84,27.85,27.77,27.82,86921,0
+FYEE.US,D,20250925,000000,27.85,27.85,27.54,27.78,47226,0
+FYEE.US,D,20250926,000000,27.86,28.01,27.74,27.92,59387,0
+FYEE.US,D,20250929,000000,28,28.015,28,28,30781,0
+FYEE.US,D,20250930,000000,28,28.09,27.93,28.04,25312,0
+FYEE.US,D,20251001,000000,27.965,28.09,27.965,28.07,30170,0
+FYEE.US,D,20251002,000000,28.1887,28.27,28.025,28.08,23561,0
+FYEE.US,D,20251003,000000,28.12,28.21,28.08,28.09,9568,0
+FYEE.US,D,20251006,000000,28.1,28.14,28.0587,28.1298,18893,0
+FYEE.US,D,20251007,000000,28.13,28.13,28,28.04,14445,0
+FYEE.US,D,20251008,000000,28.084,28.185,28.0775,28.13,64536,0
+FYEE.US,D,20251009,000000,28.18,28.3,28.05,28.1,70425,0
+FYEE.US,D,20251010,000000,27.9729,28.23,27.41,27.41,46246,0
+FYEE.US,D,20251013,000000,27.77,27.88,27.726,27.8559,13152,0
+FYEE.US,D,20251014,000000,27.72,27.91,27.71,27.7958,6595,0
+FYEE.US,D,20251015,000000,27.98,28.09,27.83,27.89,15137,0
+FYEE.US,D,20251016,000000,27.93,27.98,27.64,27.72,35573,0
+FYEE.US,D,20251017,000000,27.75,28,27.7,27.94,22704,0
+FYEE.US,D,20251020,000000,28.05,28.25,27.99,28.21,59231,0
+FYEE.US,D,20251021,000000,28.22,28.33,28.205,28.28,98821,0
+FYEE.US,D,20251022,000000,28.239,28.239,27.95,28.1,15634,0
+FYEE.US,D,20251023,000000,28.155,28.27,28.155,28.24,15831,0
+FYEE.US,D,20251024,000000,28.392,28.45,28.392,28.43,95011,0
+FYEE.US,D,20251027,000000,28.59,28.73,28.565,28.62,44872,0
+FYEE.US,D,20251028,000000,28.629,28.75,28.57,28.66,58734,0
+FYEE.US,D,20251029,000000,28.7,28.7,28.5712,28.6053,171851,0
+FYEE.US,D,20251030,000000,28.6393,28.64,28.5343,28.5343,41250,0
+FYEE.US,D,20251031,000000,28.72,28.72,28.545,28.665,39914,0
+FYEE.US,D,20251103,000000,28.726,28.76,28.6002,28.73,84306,0
+FYEE.US,D,20251104,000000,28.53,28.61,28.28,28.48,37672,0
+FYEE.US,D,20251105,000000,28.432,28.77,28.28,28.59,72324,0
+FYEE.US,D,20251106,000000,28.5345,28.67,28.2799,28.35,113705,0
+FYEE.US,D,20251107,000000,28.3,28.37,28.025,28.37,77093,0
+FYEE.US,D,20251110,000000,28.65,28.77,28.54,28.75,34162,0
+FYEE.US,D,20251111,000000,28.725,28.88,28.7,28.84,96046,0
+FYEE.US,D,20251112,000000,28.85,28.94,28.76,28.86,100837,0
+FYEE.US,D,20251113,000000,28.73,28.87,28.46,28.51,43275,0
+FYEE.US,D,20251114,000000,28.205,28.63,28.205,28.5,35337,0
+FYEE.US,D,20251117,000000,28.495,28.54,28.1398,28.25,84002,0
+FYEE.US,D,20251118,000000,28.1005,28.26,27.91,27.95,54437,0
+FYEE.US,D,20251119,000000,28.07,28.3275,27.87,28.1,111631,0
+FYEE.US,D,20251120,000000,28.467,28.63,27.675,27.72,83504,0
+FYEE.US,D,20251121,000000,27.7692,28.145,27.68,27.95,57824,0
+FYEE.US,D,20251124,000000,28.21,28.3765,28.05,28.355,81388,0
+FYEE.US,D,20251125,000000,28.37,28.66,28.3,28.605,112752,0
+FYEE.US,D,20251126,000000,28.6545,28.825,28.63,28.78,137367,0
+FYEE.US,D,20251128,000000,28.82,28.89,28.78,28.87,40915,0
+FYEE.US,D,20251201,000000,28.7,28.8662,28.57,28.72,46286,0
+FYEE.US,D,20251202,000000,28.8,28.89,28.77,28.82,59872,0
+FYEE.US,D,20251203,000000,28.65,28.92,28.65,28.905,101352,0
+FYEE.US,D,20251204,000000,28.92,28.98,28.875,28.96,54836,0
+FYEE.US,D,20251205,000000,28.9605,29.2,28.9605,29.05,51725,0
+FYEE.US,D,20251208,000000,29.0525,29.19,28.97,29.06,40982,0
+FYEE.US,D,20251209,000000,29.04,29.05,28.98,29.02,44382,0
+FYEE.US,D,20251210,000000,29,29.27,28.95,29.19,262847,0
+FYEE.US,D,20251211,000000,29.0475,29.23,28.989,29.172,62011,0
+FYEE.US,D,20251212,000000,29.17,29.2,28.9395,29.02,56370,0
+FYEE.US,D,20251215,000000,29.035,29.21,28.88,28.985,45952,0
+FYEE.US,D,20251216,000000,28.968,29.045,28.8189,28.985,61239,0
+FYEE.US,D,20251217,000000,28.98,29.06,28.687,28.7,44121,0
+FYEE.US,D,20251218,000000,28.76,29,28.76,28.91,172196,0
+FYEE.US,D,20251219,000000,28.4258,28.545,28.37,28.52,89610,0
+FYEE.US,D,20251222,000000,28.68,28.77,28.6,28.695,69840,0
+FYEE.US,D,20251223,000000,28.702,28.83,28.67,28.83,97446,0
+FYEE.US,D,20251224,000000,28.77,28.9007,28.75,28.87,37909,0
+FYEE.US,D,20251226,000000,28.8925,28.95,28.875,28.91,74831,0
+FYEE.US,D,20251229,000000,28.858,28.88,28.77,28.85,85120,0
+FYEE.US,D,20251230,000000,28.9,28.9047,28.8106,28.83,35159,0
+FYEE.US,D,20251231,000000,28.86,28.87,28.68,28.68,43419,0
+FYEE.US,D,20260102,000000,28.7864,28.82,28.57,28.72,55586,0
+FYEE.US,D,20260105,000000,28.84,28.88,28.7893,28.82,38382,0
+FYEE.US,D,20260106,000000,28.78,29,28.76,28.995,62503,0
+FYEE.US,D,20260107,000000,29,29.09,28.84,28.985,68140,0
+FYEE.US,D,20260108,000000,29.0699,29.0699,28.86,28.945,78102,0
+FYEE.US,D,20260109,000000,28.9676,29.06,28.9,29.04,66446,0
+FYEE.US,D,20260112,000000,29,29.03,28.9,29.01,86606,0
+FYEE.US,D,20260113,000000,29.05,29.12,28.85,28.94,51369,0
+FYEE.US,D,20260114,000000,28.818,28.94,28.66,28.81,38713,0
+FYEE.US,D,20260115,000000,29.0799,29.0799,28.82,28.86,93300,0
+FYEE.US,D,20260116,000000,28.9322,28.97,28.82,28.86,76073,0
+FYEE.US,D,20260120,000000,28.62,28.81,28.3103,28.37,141591,0
+FYEE.US,D,20260121,000000,28.46,28.7884,28.425,28.71,37989,0
+FYEE.US,D,20260122,000000,28.87,28.92,28.775,28.88,25017,0
+FYEE.US,D,20260123,000000,28.81,28.9308,28.79,28.89,48067,0
+FYEE.US,D,20260126,000000,28.95,29.05,28.908,29.01,48775,0
+FYEE.US,D,20260127,000000,29.06,29.14,29.0201,29.135,56390,0
+FYEE.US,D,20260128,000000,29.21,29.21,29.05,29.145,74222,0
+FYEE.US,D,20260129,000000,29.185,29.22,28.83,29.21,49998,0
+FYEE.US,D,20260130,000000,29.14,29.218,29,29.15,44634,0
+FYEE.US,D,20260202,000000,29.138,29.38,29.138,29.33,51810,0
+FYEE.US,D,20260203,000000,29.4,29.4,28.885,29.09,85712,0
+FYEE.US,D,20260204,000000,29.22,29.22,28.815,28.98,73731,0
+FYEE.US,D,20260205,000000,28.6785,28.89,28.55,28.69,66609,0
+FYEE.US,D,20260206,000000,28.875,29.17,28.78,29.15,39756,0
+FYEE.US,D,20260209,000000,29.12,29.31,29.12,29.27,118987,0
+FYEE.US,D,20260210,000000,29.26,29.3099,29.135,29.15,43008,0
+FYEE.US,D,20260211,000000,29.2466,29.33,29.0646,29.17,33216,0
+FYEE.US,D,20260212,000000,29.22,29.285,28.69,28.69,67157,0
+FYEE.US,D,20260213,000000,28.72,28.89,28.64,28.74,49025,0
+FYEE.US,D,20260217,000000,28.7878,28.88,28.52,28.83,44690,0
+FYEE.US,D,20260218,000000,28.9,29.0299,28.8405,28.97,48820,0
diff --git a/daily/us/nyse stocks/1/gam.us.txt b/daily/us/nyse stocks/1/gam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efc750d3de0014190d60a725f646d8c3d4869c61
--- /dev/null
+++ b/daily/us/nyse stocks/1/gam.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAM.US,D,20050225,000000,9.79801,9.90106,9.79801,9.88446,99777.828774661,0
+GAM.US,D,20050228,000000,9.86897,9.91994,9.86897,9.88859,138593.19122273,0
+GAM.US,D,20050301,000000,9.88446,9.93149,9.84742,9.90757,68344.8342861,0
+GAM.US,D,20050302,000000,9.85568,9.88859,9.82194,9.85072,159313.56301903,0
+GAM.US,D,20050303,000000,9.86475,9.89363,9.82194,9.85072,129307.30061269,0
+GAM.US,D,20050304,000000,9.873,9.99906,9.873,9.96358,113827.98544501,0
+GAM.US,D,20050307,000000,9.99906,10.0791,9.99906,10.0567,131691.25345418,0
+GAM.US,D,20050308,000000,10.0535,10.0791,10.0378,10.0454,243136.49926525,0
+GAM.US,D,20050309,000000,10.0618,10.0618,9.95625,9.99008,75013.836204491,0
+GAM.US,D,20050310,000000,10.0197,10.0197,9.9513,9.99906,42385.832276306,0
+GAM.US,D,20050311,000000,9.96358,10.0074,9.89776,9.89776,85487.457008835,0
+GAM.US,D,20050314,000000,9.89776,10.0033,9.89776,9.99906,101444.77595237,0
+GAM.US,D,20050315,000000,9.98183,10.0535,9.93571,9.93571,56198.200266281,0
+GAM.US,D,20050316,000000,9.873,9.92911,9.873,9.90106,75489.413565235,0
+GAM.US,D,20050317,000000,9.88446,9.94809,9.873,9.91178,37386.20395073,0
+GAM.US,D,20050318,000000,9.92911,9.93571,9.873,9.8796,68344.8342861,0
+GAM.US,D,20050321,000000,9.85898,9.85898,9.8169,9.85568,57861.507821333,0
+GAM.US,D,20050322,000000,9.85568,9.873,9.74603,9.74603,58102.936124363,0
+GAM.US,D,20050323,000000,9.70486,9.73539,9.67278,9.67278,61914.834255633,0
+GAM.US,D,20050324,000000,9.67278,9.74603,9.67278,9.67525,42861.409637051,0
+GAM.US,D,20050328,000000,9.67525,9.77821,9.67525,9.77821,49773.053066026,0
+GAM.US,D,20050329,000000,9.77821,9.77821,9.64215,9.64463,65010.93993068,0
+GAM.US,D,20050330,000000,9.62987,9.7551,9.62987,9.7551,44769.78511779,0
+GAM.US,D,20050331,000000,9.72137,9.78398,9.72137,9.76757,23334.83407283,0
+GAM.US,D,20050401,000000,9.79801,9.82606,9.68341,9.69175,45486.790781566,0
+GAM.US,D,20050404,000000,9.69991,9.77821,9.69579,9.75932,56198.200266281,0
+GAM.US,D,20050405,000000,9.78398,9.80544,9.75932,9.79223,34527.886956055,0
+GAM.US,D,20050406,000000,9.80965,9.85568,9.79223,9.79801,54531.253088573,0
+GAM.US,D,20050407,000000,9.79801,9.873,9.79223,9.85898,25722.426536974,0
+GAM.US,D,20050408,000000,9.84742,9.84742,9.79223,9.79223,24292.054832083,0
+GAM.US,D,20050411,000000,9.77821,9.78398,9.71385,9.74603,77629.511688583,0
+GAM.US,D,20050412,000000,9.68662,9.79801,9.634,9.79801,68344.8342861,0
+GAM.US,D,20050413,000000,9.77821,9.77821,9.64463,9.64463,60010.098397551,0
+GAM.US,D,20050414,000000,9.67928,9.67928,9.54571,9.54571,45007.573798164,0
+GAM.US,D,20050415,000000,9.54571,9.57376,9.38179,9.38179,64056.145586534,0
+GAM.US,D,20050418,000000,9.34713,9.38921,9.29277,9.37757,198127.71225954,0
+GAM.US,D,20050419,000000,9.39911,9.46091,9.39911,9.44028,44769.78511779,0
+GAM.US,D,20050420,000000,9.44853,9.47402,9.33384,9.35208,54294.677615753,0
+GAM.US,D,20050421,000000,9.3949,9.48969,9.3949,9.46091,53819.100255009,0
+GAM.US,D,20050422,000000,9.44431,9.45761,9.36455,9.36455,34051.096387757,0
+GAM.US,D,20050425,000000,9.39911,9.51115,9.39911,9.46998,37147.202062806,0
+GAM.US,D,20050426,000000,9.45174,9.50372,9.42378,9.42873,34051.096387757,0
+GAM.US,D,20050427,000000,9.42873,9.52096,9.38582,9.45174,52389.941757671,0
+GAM.US,D,20050428,000000,9.41387,9.42873,9.33384,9.33384,43817.41718875,0
+GAM.US,D,20050429,000000,9.37344,9.41791,9.3067,9.40966,58102.936124363,0
+GAM.US,D,20050502,000000,9.42873,9.42873,9.38179,9.42873,49773.053066026,0
+GAM.US,D,20050503,000000,9.41387,9.46998,9.38582,9.42873,73109.10034641,0
+GAM.US,D,20050504,000000,9.44853,9.55231,9.44853,9.52435,52153.366284853,0
+GAM.US,D,20050505,000000,9.54085,9.55231,9.47814,9.51445,28812.466174257,0
+GAM.US,D,20050506,000000,9.56973,9.59604,9.53425,9.57376,50002.349293528,0
+GAM.US,D,20050509,000000,9.53672,9.61584,9.5293,9.60842,80968.258874215,0
+GAM.US,D,20050510,000000,9.55231,9.55231,9.48639,9.48969,32626.790720632,0
+GAM.US,D,20050511,000000,9.50372,9.55231,9.44853,9.54571,42624.834164231,0
+GAM.US,D,20050512,000000,9.52096,9.54085,9.46091,9.46503,34527.886956055,0
+GAM.US,D,20050513,000000,9.45761,9.46503,9.34713,9.38921,60966.10594925,0
+GAM.US,D,20050516,000000,9.36455,9.47814,9.36455,9.42873,43578.415300825,0
+GAM.US,D,20050517,000000,9.38179,9.46091,9.38179,9.44028,289806.16741091,0
+GAM.US,D,20050518,000000,9.50372,9.5656,9.50372,9.5293,143122.09501777,0
+GAM.US,D,20050519,000000,9.5491,9.58696,9.52435,9.57871,78580.666410071,0
+GAM.US,D,20050520,000000,9.59118,9.61245,9.51115,9.61245,60485.675758294,0
+GAM.US,D,20050523,000000,9.59118,9.67928,9.59118,9.67278,104066.51747423,0
+GAM.US,D,20050524,000000,9.64967,9.68662,9.63812,9.67928,51679.002131661,0
+GAM.US,D,20050525,000000,9.68341,9.69175,9.62987,9.66608,80013.464530068,0
+GAM.US,D,20050526,000000,9.74603,9.78398,9.72137,9.77243,43339.413412901,0
+GAM.US,D,20050527,000000,9.72962,9.80965,9.72962,9.80965,50483.992692036,0
+GAM.US,D,20050531,000000,9.80965,9.80965,9.73539,9.75932,157641.76301109,0
+GAM.US,D,20050601,000000,9.72137,9.85072,9.72137,9.82606,74057.828652792,0
+GAM.US,D,20050602,000000,9.85072,9.873,9.8301,9.873,85487.457008835,0
+GAM.US,D,20050603,000000,9.87804,9.88446,9.84742,9.873,39053.15112844,0
+GAM.US,D,20050606,000000,9.83926,9.91178,9.83926,9.873,41437.103969924,0
+GAM.US,D,20050607,000000,9.88859,9.96358,9.88859,9.91994,58102.936124363,0
+GAM.US,D,20050608,000000,9.96358,9.96358,9.82194,9.83514,80013.464530068,0
+GAM.US,D,20050609,000000,9.82606,9.85898,9.82194,9.84742,74057.828652792,0
+GAM.US,D,20050610,000000,9.873,9.89363,9.68341,9.873,226464.60107305,0
+GAM.US,D,20050613,000000,9.85072,9.94057,9.85072,9.88859,61678.258782814,0
+GAM.US,D,20050614,000000,9.91994,9.99008,9.91994,9.99008,69537.417310618,0
+GAM.US,D,20050615,000000,10.0157,10.0535,9.97357,10.0157,75729.628660713,0
+GAM.US,D,20050616,000000,10.0329,10.0897,10.0329,10.0823,21670.313310227,0
+GAM.US,D,20050617,000000,10.1244,10.2423,10.1244,10.2201,63819.570113714,0
+GAM.US,D,20050620,000000,10.1953,10.2834,10.1698,10.2522,56912.77951495,0
+GAM.US,D,20050621,000000,10.2201,10.2522,10.1821,10.1821,45486.790781566,0
+GAM.US,D,20050622,000000,10.234,10.2522,10.1582,10.1623,55484.834225165,0
+GAM.US,D,20050623,000000,10.155,10.1772,10.0791,10.0791,72628.670155454,0
+GAM.US,D,20050624,000000,10.0791,10.1153,10.0197,10.0378,51679.002131661,0
+GAM.US,D,20050627,000000,10.028,10.0897,10.0238,10.0897,57861.507821333,0
+GAM.US,D,20050628,000000,10.1029,10.1772,10.1029,10.1772,48581.683249061,0
+GAM.US,D,20050629,000000,10.1582,10.1772,10.1434,10.1434,53819.100255009,0
+GAM.US,D,20050630,000000,10.2002,10.2002,10.1244,10.1244,58102.936124363,0
+GAM.US,D,20050701,000000,10.1325,10.1953,10.1325,10.15,39053.15112844,0
+GAM.US,D,20050705,000000,10.1738,10.2811,10.1665,10.2669,93110.04006382,0
+GAM.US,D,20050706,000000,10.2669,10.2834,10.2201,10.2201,60485.675758294,0
+GAM.US,D,20050707,000000,10.1698,10.2547,10.1623,10.2547,42385.832276306,0
+GAM.US,D,20050708,000000,10.2711,10.4022,10.2711,10.4022,43100.411524976,0
+GAM.US,D,20050711,000000,10.4063,10.5159,10.4022,10.4598,39053.15112844,0
+GAM.US,D,20050712,000000,10.4566,10.5192,10.4228,10.4763,60247.887077922,0
+GAM.US,D,20050713,000000,10.4822,10.5612,10.4822,10.5283,151689.76675649,0
+GAM.US,D,20050714,000000,10.5663,10.6322,10.5663,10.5769,68108.258813281,0
+GAM.US,D,20050715,000000,10.553,10.5769,10.5101,10.5663,53343.522894264,0
+GAM.US,D,20050718,000000,10.553,10.553,10.4937,10.4937,43817.41718875,0
+GAM.US,D,20050719,000000,10.5365,10.6709,10.5283,10.6709,220985.75576406,0
+GAM.US,D,20050720,000000,10.6379,10.7245,10.6165,10.7245,135020.29497938,0
+GAM.US,D,20050721,000000,10.8217,10.8217,10.7079,10.7467,60247.887077922,0
+GAM.US,D,20050722,000000,10.8093,10.8093,10.7393,10.7961,76678.356967096,0
+GAM.US,D,20050725,000000,10.9049,10.9049,10.783,10.783,62392.838031482,0
+GAM.US,D,20050726,000000,10.8217,10.8514,10.7961,10.8134,50955.930430121,0
+GAM.US,D,20050727,000000,10.8514,10.9049,10.8391,10.8927,24292.054832083,0
+GAM.US,D,20050728,000000,10.9478,10.9652,10.8391,10.877,69770.353160779,0
+GAM.US,D,20050729,000000,10.9082,10.9132,10.8134,10.8134,50721.781372409,0
+GAM.US,D,20050801,000000,10.8309,10.8927,10.8134,10.8637,44290.568134388,0
+GAM.US,D,20050802,000000,10.8637,10.9364,10.8637,10.8884,62867.202184673,0
+GAM.US,D,20050803,000000,10.9305,10.956,10.9017,10.9017,43100.411524976,0
+GAM.US,D,20050804,000000,10.8884,10.9364,10.8884,10.9049,16906.047249917,0
+GAM.US,D,20050805,000000,10.9017,10.9017,10.8267,10.8737,36433.836021689,0
+GAM.US,D,20050808,000000,10.8637,10.8679,10.8045,10.8514,41437.103969924,0
+GAM.US,D,20050809,000000,10.8217,10.9132,10.8217,10.9017,32626.790720632,0
+GAM.US,D,20050810,000000,10.9528,10.9923,10.8679,10.8679,43578.415300825,0
+GAM.US,D,20050811,000000,10.943,10.9652,10.8852,10.9132,88584.775891435,0
+GAM.US,D,20050812,000000,10.9132,10.9379,10.8391,10.8927,40720.09830615,0
+GAM.US,D,20050815,000000,10.8679,10.956,10.8679,10.956,28099.10013314,0
+GAM.US,D,20050816,000000,10.9049,10.9049,10.8341,10.8472,63104.990865045,0
+GAM.US,D,20050817,000000,10.8134,10.8852,10.7673,10.8637,29767.260518403,0
+GAM.US,D,20050818,000000,10.8134,10.8176,10.7591,10.8176,31191.56618553,0
+GAM.US,D,20050819,000000,10.8637,10.877,10.8093,10.8547,37625.205838656,0
+GAM.US,D,20050822,000000,10.8547,10.9364,10.8391,10.8679,60010.098397551,0
+GAM.US,D,20050823,000000,10.8927,10.8967,10.8267,10.8391,29053.894477288,0
+GAM.US,D,20050824,000000,10.8514,10.8884,10.8217,10.8514,34290.098275683,0
+GAM.US,D,20050825,000000,10.7913,10.8547,10.7913,10.8176,23811.624641127,0
+GAM.US,D,20050826,000000,10.8852,10.8852,10.7706,10.8217,36197.26054887,0
+GAM.US,D,20050829,000000,10.7706,10.8391,10.7591,10.8391,40720.09830615,0
+GAM.US,D,20050830,000000,10.8391,10.8391,10.7632,10.7788,18813.209523104,0
+GAM.US,D,20050831,000000,10.7706,10.8514,10.7245,10.8391,75013.836204491,0
+GAM.US,D,20050901,000000,10.8391,10.9017,10.8391,10.8679,52153.366284853,0
+GAM.US,D,20050902,000000,10.8852,10.8967,10.8391,10.877,36670.411494509,0
+GAM.US,D,20050906,000000,10.8884,10.9652,10.8884,10.9305,70011.78146381,0
+GAM.US,D,20050907,000000,10.9379,10.9784,10.9379,10.9528,49292.622875071,0
+GAM.US,D,20050908,000000,10.9652,10.9733,10.9256,10.9364,19763.151037039,0
+GAM.US,D,20050909,000000,10.9364,11.0443,10.9364,11.0113,42385.832276306,0
+GAM.US,D,20050912,000000,11.0318,11.0483,11.0015,11.0318,50483.992692036,0
+GAM.US,D,20050913,000000,11.0318,11.0402,10.9478,10.9784,40720.09830615,0
+GAM.US,D,20050914,000000,10.9652,11.0063,10.9305,10.9305,23575.049168308,0
+GAM.US,D,20050915,000000,10.9652,10.9784,10.8737,10.877,52389.941757671,0
+GAM.US,D,20050916,000000,10.9214,10.9784,10.9214,10.9784,20238.728397783,0
+GAM.US,D,20050919,000000,11.0063,11.0063,10.9132,10.9528,25480.998233944,0
+GAM.US,D,20050920,000000,10.9733,11.0113,10.9017,10.9132,33816.947330044,0
+GAM.US,D,20050921,000000,10.8852,10.9082,10.8341,10.8679,32148.786944782,0
+GAM.US,D,20050922,000000,10.8737,10.8967,10.8176,10.8927,26193.151067506,0
+GAM.US,D,20050923,000000,10.8802,10.9364,10.8606,10.877,80484.1890606,0
+GAM.US,D,20050926,000000,10.8679,10.9364,10.8391,10.8637,77157.573950499,0
+GAM.US,D,20050927,000000,10.8679,10.8852,10.8267,10.8679,71916.517321891,0
+GAM.US,D,20050928,000000,10.8606,10.943,10.8514,10.943,47151.311544169,0
+GAM.US,D,20050929,000000,10.9784,11.0113,10.9181,11.0063,39053.15112844,0
+GAM.US,D,20050930,000000,10.9693,11.0566,10.9693,11.0195,24524.990682243,0
+GAM.US,D,20051003,000000,11.0015,11.0483,10.9815,11.0352,45958.728519651,0
+GAM.US,D,20051004,000000,11.0748,11.0748,10.9923,10.9981,40960.313401627,0
+GAM.US,D,20051005,000000,10.9923,10.9923,10.8514,10.8514,63819.570113714,0
+GAM.US,D,20051006,000000,10.8391,10.8391,10.6955,10.6955,65962.094652168,0
+GAM.US,D,20051007,000000,10.7179,10.7426,10.7079,10.722,30242.837879148,0
+GAM.US,D,20051010,000000,10.712,10.7632,10.712,10.7179,37386.20395073,0
+GAM.US,D,20051011,000000,10.7179,10.8045,10.6955,10.783,78103.875841775,0
+GAM.US,D,20051012,000000,10.7509,10.7591,10.5984,10.6165,50483.992692036,0
+GAM.US,D,20051013,000000,10.5819,10.5984,10.4888,10.5365,58579.72669266,0
+GAM.US,D,20051014,000000,10.553,10.5819,10.4937,10.5819,39293.366223919,0
+GAM.US,D,20051017,000000,10.5984,10.6494,10.5819,10.595,67155.89088424,0
+GAM.US,D,20051018,000000,10.5498,10.5663,10.4648,10.4722,115735.14771819,0
+GAM.US,D,20051019,000000,10.4566,10.5663,10.4022,10.5663,45486.790781566,0
+GAM.US,D,20051020,000000,10.5769,10.595,10.4343,10.4392,60966.10594925,0
+GAM.US,D,20051021,000000,10.3626,10.4722,10.3626,10.431,50955.930430121,0
+GAM.US,D,20051024,000000,10.5036,10.5819,10.4822,10.5819,29053.894477288,0
+GAM.US,D,20051025,000000,10.595,10.6083,10.5365,10.5819,44055.205869123,0
+GAM.US,D,20051026,000000,10.5819,10.68,10.5819,10.6379,40243.307737852,0
+GAM.US,D,20051027,000000,10.5819,10.6248,10.5456,10.5819,30717.202032339,0
+GAM.US,D,20051028,000000,10.595,10.6709,10.5686,10.6709,40483.522833331,0
+GAM.US,D,20051031,000000,10.7393,10.7591,10.68,10.7591,143598.88558607,0
+GAM.US,D,20051101,000000,10.7245,10.7673,10.7245,10.755,37147.202062806,0
+GAM.US,D,20051102,000000,10.7591,10.9132,10.7591,10.9017,541515.19124508,0
+GAM.US,D,20051103,000000,10.9478,11.0781,10.9478,11.0748,97631.664613547,0
+GAM.US,D,20051104,000000,11.06,11.1621,11.06,11.1449,50483.992692036,0
+GAM.US,D,20051107,000000,11.1284,11.2157,11.1284,11.1992,103111.72313008,0
+GAM.US,D,20051108,000000,11.0278,11.0483,10.9733,11.0318,80252.466417993,0
+GAM.US,D,20051109,000000,11.1241,11.1324,11.0938,11.1201,124306.45907956,0
+GAM.US,D,20051110,000000,11.0352,11.0987,11.0015,11.0987,126923.34777121,0
+GAM.US,D,20051111,000000,11.0987,11.0987,11.0352,11.0352,66438.885220465,0
+GAM.US,D,20051114,000000,11.0352,11.0987,11.0352,11.0987,77157.573950499,0
+GAM.US,D,20051115,000000,11.1324,11.1415,11.069,11.1284,60485.675758294,0
+GAM.US,D,20051116,000000,11.0641,11.1324,11.0402,11.1119,44055.205869123,0
+GAM.US,D,20051117,000000,11.1324,11.2206,11.1119,11.2124,57630.998386278,0
+GAM.US,D,20051118,000000,11.2668,11.3302,11.2668,11.2915,60722.251231113,0
+GAM.US,D,20051121,000000,11.2874,11.3856,11.2874,11.3335,79772.036227038,0
+GAM.US,D,20051122,000000,11.3477,11.4934,11.3335,11.477,50721.781372409,0
+GAM.US,D,20051123,000000,11.477,11.5743,11.477,11.5314,51433.934205972,0
+GAM.US,D,20051125,000000,11.5602,11.5685,11.5099,11.5602,9049.3151372176,0
+GAM.US,D,20051128,000000,11.6072,11.6072,11.3674,11.3953,108590.56843906,0
+GAM.US,D,20051129,000000,11.4086,11.4861,11.4086,11.4432,57151.781402876,0
+GAM.US,D,20051130,000000,11.4144,11.4218,11.2793,11.2841,142642.87803437,0
+GAM.US,D,20051201,000000,11.3335,11.4514,11.3302,11.4267,76441.781494277,0
+GAM.US,D,20051202,000000,11.4687,11.4687,11.3953,11.4218,18813.209523104,0
+GAM.US,D,20051205,000000,11.4267,11.4399,11.3477,11.3872,132405.83270284,0
+GAM.US,D,20051206,000000,11.4687,11.4934,11.4432,11.4687,98826.674053172,0
+GAM.US,D,20051207,000000,11.4934,11.4934,11.3641,11.3806,67392.466357059,0
+GAM.US,D,20051208,000000,11.3953,11.4596,11.3641,11.3674,125734.40436934,0
+GAM.US,D,20051209,000000,11.3953,11.4004,11.3583,11.392,251231.02005833,0
+GAM.US,D,20051212,000000,11.4557,11.4596,11.3806,11.4184,59293.092733777,0
+GAM.US,D,20051213,000000,11.5025,11.5025,11.3872,11.4491,86439.824937875,0
+GAM.US,D,20051214,000000,11.477,11.5602,11.4596,11.5264,50002.349293528,0
+GAM.US,D,20051215,000000,11.5602,11.5602,11.4934,11.5141,82869.355109637,0
+GAM.US,D,20051216,000000,11.4934,11.5099,11.4491,11.4894,48342.681361136,0
+GAM.US,D,20051219,000000,11.5396,11.5396,11.4596,11.4638,31434.207696113,0
+GAM.US,D,20051220,000000,11.3953,11.5067,11.3953,11.4301,70486.145617001,0
+GAM.US,D,20051221,000000,11.5025,11.5602,11.4267,11.5099,77394.149423318,0
+GAM.US,D,20051222,000000,11.5792,11.5792,11.5141,11.5347,43339.413412901,0
+GAM.US,D,20051223,000000,11.5174,11.5446,11.4934,11.5446,46430.666257736,0
+GAM.US,D,20051227,000000,11.5141,11.5875,11.3953,11.3953,79058.670185921,0
+GAM.US,D,20051228,000000,11.4218,11.4596,11.3953,11.4004,47151.311544169,0
+GAM.US,D,20051229,000000,11.3953,11.4557,11.3674,11.392,58817.515373032,0
+GAM.US,D,20051230,000000,11.3715,11.3715,11.3048,11.3435,41437.103969924,0
+GAM.US,D,20060103,000000,11.4086,11.4432,11.3378,11.4267,221462.54633236,0
+GAM.US,D,20060104,000000,11.4432,11.5264,11.4432,11.5264,108114.99107831,0
+GAM.US,D,20060105,000000,11.5141,11.599,11.4976,11.5396,95729.355170571,0
+GAM.US,D,20060106,000000,11.5652,11.6559,11.5652,11.6402,44769.78511779,0
+GAM.US,D,20060109,000000,11.721,11.7877,11.674,11.7704,96681.723099612,0
+GAM.US,D,20060110,000000,11.8546,11.8546,11.7292,11.8207,122639.51190185,0
+GAM.US,D,20060111,000000,11.7613,11.9055,11.7613,11.9008,57861.507821333,0
+GAM.US,D,20060112,000000,11.9089,11.9271,11.824,11.824,55484.834225165,0
+GAM.US,D,20060113,000000,11.824,11.8883,11.824,11.8462,33338.943554195,0
+GAM.US,D,20060117,000000,11.8001,11.8462,11.7654,11.8462,120256.77226792,0
+GAM.US,D,20060118,000000,11.6914,11.7654,11.6914,11.7334,63342.779545417,0
+GAM.US,D,20060119,000000,11.7416,11.8546,11.7416,11.8462,44529.570022314,0
+GAM.US,D,20060120,000000,11.8587,11.8883,11.7127,11.7127,82391.351333787,0
+GAM.US,D,20060123,000000,11.7581,11.7837,11.7244,11.7837,58102.936124363,0
+GAM.US,D,20060124,000000,11.7581,11.843,11.7334,11.8042,56912.77951495,0
+GAM.US,D,20060125,000000,11.7951,11.88,11.7704,11.7837,101208.20047955,0
+GAM.US,D,20060126,000000,11.8207,11.8628,11.7877,11.8001,97876.732539236,0
+GAM.US,D,20060127,000000,11.8042,11.9674,11.8001,11.9674,127641.56664253,0
+GAM.US,D,20060130,000000,11.9346,12.0152,11.9008,11.9674,118113.03452191,0
+GAM.US,D,20060131,000000,12.0103,12.0103,11.9551,11.9765,75729.628660713,0
+GAM.US,D,20060201,000000,12.0103,12.0655,11.9518,12.0433,71201.938073223,0
+GAM.US,D,20060202,000000,12.0103,12.0186,11.9346,11.9551,65485.304083871,0
+GAM.US,D,20060203,000000,11.9674,11.9731,11.8957,11.9312,91439.453263452,0
+GAM.US,D,20060206,000000,11.8752,12.0152,11.8752,12.0103,95970.783473603,0
+GAM.US,D,20060207,000000,11.9946,11.9964,11.9551,11.9634,113827.98544501,0
+GAM.US,D,20060208,000000,11.9674,11.9889,11.9394,11.9889,92634.462703076,0
+GAM.US,D,20060209,000000,12.0474,12.1695,12.0474,12.1315,112159.82505974,0
+GAM.US,D,20060210,000000,12.1233,12.1233,11.9089,12.068,157402.76112318,0
+GAM.US,D,20060213,000000,12.0152,12.0227,11.9089,11.9346,102156.92878593,0
+GAM.US,D,20060214,000000,11.9346,11.9551,11.8678,11.8752,215510.55007775,0
+GAM.US,D,20060215,000000,11.8843,11.918,11.8678,11.918,75013.836204491,0
+GAM.US,D,20060216,000000,11.946,12.0318,11.9221,12.0152,67155.89088424,0
+GAM.US,D,20060217,000000,12.0976,12.1315,12.0597,12.1315,51433.934205972,0
+GAM.US,D,20060221,000000,12.1785,12.1826,12.0779,12.1035,189078.39712231,0
+GAM.US,D,20060222,000000,12.1348,12.1348,12.0894,12.0894,104066.51747423,0
+GAM.US,D,20060223,000000,12.1315,12.1315,12.0655,12.1035,109542.9363681,0
+GAM.US,D,20060224,000000,12.1233,12.1233,12.0359,12.0556,81206.047554586,0
+GAM.US,D,20060227,000000,12.0976,12.153,12.0779,12.1315,102637.35897689,0
+GAM.US,D,20060228,000000,12.1743,12.1743,12.0384,12.0655,121684.71755771,0
+GAM.US,D,20060301,000000,12.0359,12.1826,12.0359,12.1826,61914.834255633,0
+GAM.US,D,20060302,000000,12.1478,12.1826,12.0894,12.1478,65962.094652168,0
+GAM.US,D,20060303,000000,12.0976,12.2328,12.0976,12.1958,42624.834164231,0
+GAM.US,D,20060306,000000,12.2609,12.2609,12.1348,12.1478,95729.355170571,0
+GAM.US,D,20060307,000000,12.1695,12.1695,12.1035,12.1315,46911.096448692,0
+GAM.US,D,20060308,000000,12.0976,12.1478,12.0655,12.1438,67155.89088424,0
+GAM.US,D,20060309,000000,12.1438,12.1991,12.1149,12.1695,59057.730468511,0
+GAM.US,D,20060310,000000,12.1875,12.1958,12.1661,12.1695,27384.520884472,0
+GAM.US,D,20060313,000000,12.1892,12.1892,12.1149,12.1438,60010.098397551,0
+GAM.US,D,20060314,000000,12.2122,12.2657,12.1478,12.2657,112397.61374012,0
+GAM.US,D,20060315,000000,12.2609,12.3294,12.2412,12.3046,81442.623027406,0
+GAM.US,D,20060316,000000,12.3672,12.4373,12.3672,12.4298,86680.040033353,0
+GAM.US,D,20060317,000000,12.4678,12.4924,12.4595,12.4769,43100.411524976,0
+GAM.US,D,20060320,000000,12.4924,12.5262,12.4595,12.481,50246.204011663,0
+GAM.US,D,20060321,000000,12.4842,12.4924,12.4217,12.434,70011.78146381,0
+GAM.US,D,20060322,000000,12.3548,12.4595,12.3548,12.4595,55248.258752347,0
+GAM.US,D,20060323,000000,12.4595,12.4595,12.4242,12.4373,17623.052913691,0
+GAM.US,D,20060324,000000,12.434,12.4595,12.4298,12.434,32626.790720632,0
+GAM.US,D,20060327,000000,12.4595,12.4769,12.4298,12.4595,50246.204011663,0
+GAM.US,D,20060328,000000,12.4719,12.481,12.4298,12.4422,52632.583268255,0
+GAM.US,D,20060329,000000,12.4595,12.4719,12.4134,12.4645,57151.781402876,0
+GAM.US,D,20060330,000000,12.4595,12.4875,12.4422,12.4769,49532.837970548,0
+GAM.US,D,20060331,000000,12.4875,12.4875,12.4595,12.4769,20238.728397783,0
+GAM.US,D,20060403,000000,12.4875,12.523,12.4678,12.4842,46430.666257736,0
+GAM.US,D,20060404,000000,12.5189,12.5189,12.4052,12.4595,63342.779545417,0
+GAM.US,D,20060405,000000,12.4134,12.4924,12.4134,12.4769,100735.04953391,0
+GAM.US,D,20060406,000000,12.523,12.523,12.4134,12.4595,60010.098397551,0
+GAM.US,D,20060407,000000,12.4645,12.4875,12.3449,12.3845,33579.158649674,0
+GAM.US,D,20060410,000000,12.3548,12.3919,12.3498,12.3614,43578.415300825,0
+GAM.US,D,20060411,000000,12.3969,12.4018,12.2328,12.2947,110013.66089863,0
+GAM.US,D,20060412,000000,12.2609,12.3228,12.1743,12.1958,76918.572062572,0
+GAM.US,D,20060413,000000,12.1958,12.2246,12.1561,12.1958,40960.313401627,0
+GAM.US,D,20060417,000000,12.1991,12.3046,12.1991,12.2033,63580.568225788,0
+GAM.US,D,20060418,000000,12.2171,12.3969,12.2171,12.3614,28812.466174257,0
+GAM.US,D,20060419,000000,12.3969,12.4842,12.3969,12.4842,29290.469950106,0
+GAM.US,D,20060420,000000,12.4769,12.5057,12.4422,12.5057,70249.570144181,0
+GAM.US,D,20060421,000000,12.5189,12.5344,12.4842,12.4924,47630.528527573,0
+GAM.US,D,20060424,000000,12.523,12.5758,12.4678,12.5683,43817.41718875,0
+GAM.US,D,20060425,000000,12.5262,12.5436,12.3334,12.4052,74057.828652792,0
+GAM.US,D,20060426,000000,12.4422,12.5478,12.4422,12.4975,51910.724774268,0
+GAM.US,D,20060427,000000,12.3672,12.5057,12.3672,12.4924,83109.570205115,0
+GAM.US,D,20060428,000000,12.4595,12.5262,12.4018,12.4554,71442.153168699,0
+GAM.US,D,20060501,000000,12.4719,12.5099,12.4595,12.4645,49292.622875071,0
+GAM.US,D,20060502,000000,12.481,12.5947,12.481,12.5857,81442.623027406,0
+GAM.US,D,20060503,000000,12.5683,12.6194,12.5519,12.5857,47387.887016989,0
+GAM.US,D,20060504,000000,12.5947,12.6236,12.5344,12.5626,68344.8342861,0
+GAM.US,D,20060505,000000,12.6787,12.7357,12.6574,12.6911,35241.252997171,0
+GAM.US,D,20060508,000000,12.6911,12.6911,12.5857,12.5857,84535.089079794,0
+GAM.US,D,20060509,000000,12.6194,12.6697,12.6145,12.6343,60247.887077922,0
+GAM.US,D,20060510,000000,12.6434,12.7208,12.6434,12.6821,40960.313401627,0
+GAM.US,D,20060511,000000,12.7405,12.7876,12.5519,12.5758,56912.77951495,0
+GAM.US,D,20060512,000000,12.6574,12.6574,12.4769,12.4769,73109.10034641,0
+GAM.US,D,20060515,000000,12.3614,12.4422,12.3614,12.4373,63580.568225788,0
+GAM.US,D,20060516,000000,12.3376,12.4373,12.3294,12.4175,82157.202276074,0
+GAM.US,D,20060517,000000,12.2914,12.3294,12.0384,12.0779,189313.75938759,0
+GAM.US,D,20060518,000000,12.0655,12.1348,12.0655,12.0861,56435.988946654,0
+GAM.US,D,20060519,000000,11.9964,12.1233,11.9964,12.0894,83342.506055275,0
+GAM.US,D,20060522,000000,11.9394,12.0359,11.9089,11.9674,60722.251231113,0
+GAM.US,D,20060523,000000,12.0186,12.1084,11.9674,11.9964,60485.675758294,0
+GAM.US,D,20060524,000000,11.9518,11.9823,11.9055,11.9674,51199.785148257,0
+GAM.US,D,20060525,000000,12.0318,12.0597,11.9964,12.0515,50002.349293528,0
+GAM.US,D,20060526,000000,12.0597,12.1695,12.0597,12.1603,38817.788863173,0
+GAM.US,D,20060530,000000,12.1274,12.1274,12.0268,12.0655,34527.886956055,0
+GAM.US,D,20060531,000000,11.918,12.1084,11.918,12.068,43817.41718875,0
+GAM.US,D,20060601,000000,12.0474,12.1743,12.0318,12.1661,66914.462581209,0
+GAM.US,D,20060602,000000,12.2033,12.3294,12.2033,12.3294,48342.681361136,0
+GAM.US,D,20060605,000000,12.3046,12.3228,12.0976,12.2205,56198.200266281,0
+GAM.US,D,20060606,000000,12.2205,12.2205,12.0474,12.0655,41198.102082,0
+GAM.US,D,20060607,000000,12.0655,12.1315,12.0318,12.0597,47630.528527573,0
+GAM.US,D,20060608,000000,11.9946,12.0268,11.7753,11.8678,129064.6591021,0
+GAM.US,D,20060609,000000,11.946,11.9674,11.8339,11.9055,45486.790781566,0
+GAM.US,D,20060612,000000,11.9221,11.9221,11.7244,11.7581,36913.053005092,0
+GAM.US,D,20060613,000000,11.6286,11.7374,11.5446,11.5571,67155.89088424,0
+GAM.US,D,20060614,000000,11.5067,11.5396,11.4557,11.5174,70966.575807956,0
+GAM.US,D,20060615,000000,11.5875,11.7837,11.552,11.7753,84776.517382825,0
+GAM.US,D,20060616,000000,11.7581,11.8339,11.6691,11.707,40960.313401627,0
+GAM.US,D,20060619,000000,11.7928,11.7928,11.4976,11.5396,36670.411494509,0
+GAM.US,D,20060620,000000,11.5396,11.6772,11.4976,11.5875,34766.888843979,0
+GAM.US,D,20060621,000000,11.5571,11.7474,11.5396,11.7028,33579.158649674,0
+GAM.US,D,20060622,000000,11.7028,11.707,11.632,11.6691,25005.420873198,0
+GAM.US,D,20060623,000000,11.6691,11.7532,11.6361,11.707,50721.781372409,0
+GAM.US,D,20060626,000000,11.7028,11.7532,11.6831,11.7127,21670.313310227,0
+GAM.US,D,20060627,000000,11.7127,11.7803,11.6871,11.7244,35482.681300201,0
+GAM.US,D,20060628,000000,12.1274,12.1274,11.6361,11.7334,40483.522833331,0
+GAM.US,D,20060629,000000,11.7244,11.913,11.7244,11.9089,48106.105888316,0
+GAM.US,D,20060630,000000,11.7374,11.9634,11.7374,11.9008,69297.20221514,0
+GAM.US,D,20060703,000000,11.8883,12.0013,11.8883,12.0013,30954.99071271,0
+GAM.US,D,20060705,000000,11.9592,11.9674,11.913,11.946,21193.52274193,0
+GAM.US,D,20060706,000000,11.9518,12.0433,11.9518,12.0152,25722.426536974,0
+GAM.US,D,20060707,000000,11.9856,11.9856,11.8462,11.8513,23095.832184905,0
+GAM.US,D,20060710,000000,11.8718,11.946,11.8298,11.8298,21670.313310227,0
+GAM.US,D,20060711,000000,11.913,11.913,11.8339,11.8916,36197.26054887,0
+GAM.US,D,20060712,000000,11.913,11.9221,11.7928,11.838,77629.511688583,0
+GAM.US,D,20060713,000000,11.8158,11.8298,11.7244,11.7244,56435.988946654,0
+GAM.US,D,20060714,000000,11.6691,11.7028,11.632,11.6501,40960.313401627,0
+GAM.US,D,20060717,000000,11.6204,11.6593,11.5685,11.5685,33816.947330044,0
+GAM.US,D,20060718,000000,11.59,11.6361,11.5396,11.5685,35482.681300201,0
+GAM.US,D,20060719,000000,11.5571,11.7704,11.5396,11.7613,75964.990925979,0
+GAM.US,D,20060720,000000,11.7613,11.7837,11.6691,11.674,23575.049168308,0
+GAM.US,D,20060721,000000,11.6147,11.6593,11.5396,11.5396,26193.151067506,0
+GAM.US,D,20060724,000000,11.5825,11.6691,11.5825,11.6443,47151.311544169,0
+GAM.US,D,20060725,000000,11.6443,11.7951,11.6443,11.7877,35720.469980574,0
+GAM.US,D,20060726,000000,11.7532,11.8298,11.6831,11.8116,67868.043717802,0
+GAM.US,D,20060727,000000,11.8513,11.9055,11.8116,11.8462,48581.683249061,0
+GAM.US,D,20060728,000000,11.8587,11.9427,11.8298,11.9221,30954.99071271,0
+GAM.US,D,20060731,000000,11.9221,11.9634,11.9221,11.9427,23575.049168308,0
+GAM.US,D,20060801,000000,11.913,11.9394,11.8042,11.8678,28812.466174257,0
+GAM.US,D,20060802,000000,11.8916,12.0103,11.8916,11.9089,39768.943584662,0
+GAM.US,D,20060803,000000,11.8678,11.9856,11.8339,11.9856,22861.683127193,0
+GAM.US,D,20060804,000000,12.0359,12.0655,11.9346,11.9856,35241.252997171,0
+GAM.US,D,20060807,000000,11.9518,12.0013,11.9221,11.9518,32864.579401004,0
+GAM.US,D,20060808,000000,11.9674,12.0433,11.9346,11.9551,29767.260518403,0
+GAM.US,D,20060809,000000,11.9823,12.082,11.9823,11.9889,51433.934205972,0
+GAM.US,D,20060810,000000,11.9551,12.0268,11.9055,12.0268,20958.160476664,0
+GAM.US,D,20060811,000000,12.0268,12.0268,11.9394,11.9551,6192.2113500949,0
+GAM.US,D,20060814,000000,11.9731,12.0515,11.918,11.918,51199.785148257,0
+GAM.US,D,20060815,000000,11.9856,12.0597,11.9856,12.0597,34527.886956055,0
+GAM.US,D,20060816,000000,12.0976,12.1348,12.0556,12.1149,60722.251231113,0
+GAM.US,D,20060817,000000,12.0894,12.1603,12.0894,12.153,22144.677463419,0
+GAM.US,D,20060818,000000,12.1743,12.2296,12.1438,12.2246,40720.09830615,0
+GAM.US,D,20060821,000000,12.2171,12.2171,12.1397,12.1438,22144.677463419,0
+GAM.US,D,20060822,000000,12.1695,12.2082,12.1478,12.1826,58817.515373032,0
+GAM.US,D,20060823,000000,12.1785,12.1991,12.0779,12.0779,26908.943523728,0
+GAM.US,D,20060824,000000,12.1149,12.1695,12.082,12.1084,16430.469889174,0
+GAM.US,D,20060825,000000,12.1397,12.1603,12.082,12.1348,16669.471777098,0
+GAM.US,D,20060828,000000,12.1109,12.1826,12.0779,12.153,41676.105857849,0
+GAM.US,D,20060829,000000,12.0894,12.1348,12.068,12.1233,36913.053005092,0
+GAM.US,D,20060830,000000,12.1478,12.1785,12.1084,12.1084,30954.99071271,0
+GAM.US,D,20060831,000000,12.1084,12.1785,12.0976,12.153,22144.677463419,0
+GAM.US,D,20060901,000000,12.2171,12.2609,12.1826,12.2296,36913.053005092,0
+GAM.US,D,20060905,000000,12.1478,12.2699,12.1478,12.2657,32148.786944782,0
+GAM.US,D,20060906,000000,12.2171,12.2171,12.1274,12.1438,32626.790720632,0
+GAM.US,D,20060907,000000,12.0779,12.1315,12.0152,12.068,31191.56618553,0
+GAM.US,D,20060908,000000,12.0655,12.0944,12.0433,12.0779,45007.573798164,0
+GAM.US,D,20060911,000000,12.0186,12.1149,11.9889,12.0474,48342.681361136,0
+GAM.US,D,20060912,000000,12.0474,12.153,12.0474,12.153,35004.677524352,0
+GAM.US,D,20060913,000000,12.1875,12.1991,12.1478,12.1991,36913.053005092,0
+GAM.US,D,20060914,000000,12.1661,12.1958,12.1561,12.1875,34527.886956055,0
+GAM.US,D,20060915,000000,12.1695,12.3294,12.153,12.2452,95491.566490199,0
+GAM.US,D,20060918,000000,12.2171,12.2576,12.1991,12.2452,62392.838031482,0
+GAM.US,D,20060919,000000,12.2122,12.2699,12.1233,12.2699,55008.043656868,0
+GAM.US,D,20060920,000000,12.2296,12.3498,12.2296,12.2822,37865.420934133,0
+GAM.US,D,20060921,000000,12.2493,12.3136,12.1826,12.1826,38817.788863173,0
+GAM.US,D,20060922,000000,12.1958,12.1958,12.1233,12.1661,26193.151067506,0
+GAM.US,D,20060925,000000,12.1561,12.2452,12.1191,12.1958,33097.515251163,0
+GAM.US,D,20060926,000000,12.237,12.3251,12.237,12.2947,24049.4133215,0
+GAM.US,D,20060927,000000,12.2873,12.3672,12.2873,12.3046,86439.824937875,0
+GAM.US,D,20060928,000000,12.3294,12.4595,12.3046,12.4422,67868.043717802,0
+GAM.US,D,20060929,000000,12.4422,12.4422,12.3969,12.4134,40960.313401627,0
+GAM.US,D,20061002,000000,12.3969,12.4052,12.3449,12.3449,22861.683127193,0
+GAM.US,D,20061003,000000,12.3177,12.3672,12.2609,12.3548,41198.102082,0
+GAM.US,D,20061004,000000,12.3449,12.4595,12.3046,12.4595,46430.666257736,0
+GAM.US,D,20061005,000000,12.481,12.5189,12.4595,12.5189,20238.728397783,0
+GAM.US,D,20061006,000000,12.5099,12.5099,12.4645,12.4769,27624.73597995,0
+GAM.US,D,20061009,000000,12.4678,12.523,12.4678,12.4678,10716.262314927,0
+GAM.US,D,20061010,000000,12.4595,12.523,12.4595,12.523,30478.200144414,0
+GAM.US,D,20061011,000000,12.5057,12.5148,12.4217,12.4217,31434.207696113,0
+GAM.US,D,20061012,000000,12.5015,12.5519,12.5015,12.5262,108590.56843906,0
+GAM.US,D,20061013,000000,12.5396,12.5988,12.5344,12.5683,38097.14357674,0
+GAM.US,D,20061016,000000,12.6277,12.6911,12.5906,12.6574,35720.469980574,0
+GAM.US,D,20061017,000000,12.6029,12.6145,12.523,12.5947,48342.681361136,0
+GAM.US,D,20061018,000000,12.6277,12.6787,12.5344,12.5344,37386.20395073,0
+GAM.US,D,20061019,000000,12.5478,12.6194,12.5478,12.6112,22384.892558895,0
+GAM.US,D,20061020,000000,12.6236,12.6236,12.5807,12.5988,44055.205869123,0
+GAM.US,D,20061023,000000,12.5807,12.6952,12.5807,12.6647,49773.053066026,0
+GAM.US,D,20061024,000000,12.6574,12.716,12.6574,12.6862,69770.353160779,0
+GAM.US,D,20061025,000000,12.7002,12.7909,12.6911,12.7653,44055.205869123,0
+GAM.US,D,20061026,000000,12.8131,12.8131,12.7876,12.8131,34766.888843979,0
+GAM.US,D,20061027,000000,12.8263,12.8611,12.7241,12.7323,119783.62132228,0
+GAM.US,D,20061030,000000,12.7323,12.809,12.6911,12.7835,52632.583268255,0
+GAM.US,D,20061031,000000,12.7695,12.7695,12.7357,12.7695,73821.253179973,0
+GAM.US,D,20061101,000000,12.7785,12.9376,12.7208,12.8873,263142.29181288,0
+GAM.US,D,20061102,000000,12.879,12.8873,12.8611,12.8741,131212.03647078,0
+GAM.US,D,20061103,000000,12.879,12.879,12.7753,12.8462,163119.39511253,0
+GAM.US,D,20061106,000000,12.842,12.9624,12.842,12.9583,70249.570144181,0
+GAM.US,D,20061107,000000,12.9681,13.0134,12.9681,13.0102,85487.457008835,0
+GAM.US,D,20061108,000000,12.8741,12.9046,12.8214,12.8577,79535.460754219,0
+GAM.US,D,20061109,000000,12.8964,12.9079,12.809,12.8173,99777.828774661,0
+GAM.US,D,20061110,000000,12.8131,12.842,12.7695,12.7695,98585.245750141,0
+GAM.US,D,20061113,000000,12.7612,12.8049,12.7529,12.7876,86439.824937875,0
+GAM.US,D,20061114,000000,12.7835,12.8049,12.7274,12.7876,59767.456886968,0
+GAM.US,D,20061115,000000,12.7835,12.8741,12.7835,12.8659,71201.938073223,0
+GAM.US,D,20061116,000000,12.8338,12.9846,12.8338,12.9846,69537.417310618,0
+GAM.US,D,20061117,000000,12.9499,12.9549,12.8577,12.9187,77394.149423318,0
+GAM.US,D,20061120,000000,12.9187,12.9846,12.9187,12.9583,25480.998233944,0
+GAM.US,D,20061121,000000,12.8964,12.9764,12.8964,12.9499,81206.047554586,0
+GAM.US,D,20061122,000000,12.9351,13.0423,12.9351,13.034,33097.515251163,0
+GAM.US,D,20061124,000000,13.0134,13.0513,12.9681,13.0102,12381.996285084,0
+GAM.US,D,20061127,000000,13.034,13.0398,12.7529,12.7653,92871.038175896,0
+GAM.US,D,20061128,000000,12.7695,12.8536,12.7357,12.8462,39531.15490429,0
+GAM.US,D,20061129,000000,12.8536,12.9846,12.8536,12.9583,59057.730468511,0
+GAM.US,D,20061130,000000,12.9928,13.0686,12.9301,13.034,109781.93825602,0
+GAM.US,D,20061201,000000,13.03,13.034,12.9301,12.9706,23095.832184905,0
+GAM.US,D,20061204,000000,12.9895,13.0917,12.9895,13.0563,49532.837970548,0
+GAM.US,D,20061205,000000,13.0686,13.1446,13.0686,13.1404,42624.834164231,0
+GAM.US,D,20061206,000000,13.1404,13.1602,13.1148,13.1148,55960.41158591,0
+GAM.US,D,20061207,000000,13.1404,13.1774,13.0968,13.1058,60010.098397551,0
+GAM.US,D,20061208,000000,13.0777,13.1774,13.0777,13.1446,36433.836021689,0
+GAM.US,D,20061211,000000,13.0968,13.1899,13.0917,13.1684,40005.51905748,0
+GAM.US,D,20061212,000000,13.0917,13.1519,13.0917,13.1322,60485.675758294,0
+GAM.US,D,20061213,000000,13.1824,13.1849,13.1568,13.1824,42624.834164231,0
+GAM.US,D,20061214,000000,13.1849,13.2747,13.1684,13.2598,47151.311544169,0
+GAM.US,D,20061215,000000,13.3209,13.3704,13.3167,13.3209,43100.411524976,0
+GAM.US,D,20061218,000000,13.2994,13.3448,13.1849,13.2318,64297.573889565,0
+GAM.US,D,20061219,000000,13.194,13.2361,13.1494,13.2121,39053.15112844,0
+GAM.US,D,20061220,000000,13.2153,13.2921,13.194,13.194,46674.520975872,0
+GAM.US,D,20061221,000000,13.1602,13.2318,13.1446,13.1774,56912.77951495,0
+GAM.US,D,20061222,000000,13.1494,13.1774,13.0727,13.1058,68821.624854396,0
+GAM.US,D,20061226,000000,13.0638,13.1446,13.0513,13.1322,50246.204011663,0
+GAM.US,D,20061227,000000,13.1635,13.2204,13.1494,13.207,32385.362417602,0
+GAM.US,D,20061228,000000,13.2121,13.2252,13.1189,13.1239,77870.939991614,0
+GAM.US,D,20061229,000000,13.2483,13.2483,13.0917,13.1148,53819.100255009,0
+GAM.US,D,20070103,000000,13.1148,13.2361,13.086,13.086,118353.24961739,0
+GAM.US,D,20070104,000000,13.0777,13.1271,13.0059,13.0901,107872.34956773,0
+GAM.US,D,20070105,000000,13.0184,13.0513,12.9499,12.9499,44290.568134388,0
+GAM.US,D,20070108,000000,12.9417,12.9764,12.8741,12.9417,65010.93993068,0
+GAM.US,D,20070109,000000,12.9211,12.9928,12.9046,12.9928,59767.456886968,0
+GAM.US,D,20070110,000000,12.9499,12.9499,12.8741,12.9211,55725.049320643,0
+GAM.US,D,20070111,000000,12.9417,13.0234,12.9351,12.9475,98108.455181843,0
+GAM.US,D,20070112,000000,12.9764,13.0686,12.9706,13.0638,49292.622875071,0
+GAM.US,D,20070116,000000,13.0968,13.1519,13.0423,13.0727,60485.675758294,0
+GAM.US,D,20070117,000000,13.086,13.1404,13.0596,13.0917,46911.096448692,0
+GAM.US,D,20070118,000000,13.1189,13.1239,13.0727,13.0917,53343.522894264,0
+GAM.US,D,20070119,000000,13.1148,13.1404,13.0819,13.1271,20480.156700814,0
+GAM.US,D,20070122,000000,13.1189,13.1239,13.03,13.0513,32626.790720632,0
+GAM.US,D,20070123,000000,13.0638,13.1354,13.0563,13.0968,34527.886956055,0
+GAM.US,D,20070124,000000,13.1322,13.2252,13.1189,13.2121,53580.098367084,0
+GAM.US,D,20070125,000000,13.227,13.2318,13.086,13.086,34527.886956055,0
+GAM.US,D,20070126,000000,13.0727,13.0727,12.9796,13.0513,31434.207696113,0
+GAM.US,D,20070129,000000,13.0777,13.0777,12.997,13.0102,25957.788802239,0
+GAM.US,D,20070130,000000,13.0102,13.0968,13.0102,13.0968,19527.788771773,0
+GAM.US,D,20070131,000000,13.1189,13.2318,13.0727,13.2318,39531.15490429,0
+GAM.US,D,20070201,000000,13.2442,13.2747,13.2318,13.2747,23095.832184905,0
+GAM.US,D,20070202,000000,13.2921,13.3539,13.2747,13.3358,51910.724774268,0
+GAM.US,D,20070205,000000,13.3243,13.3358,13.2318,13.3036,35958.258660946,0
+GAM.US,D,20070206,000000,13.288,13.3118,13.2573,13.2573,15000.098184282,0
+GAM.US,D,20070207,000000,13.2747,13.3243,13.2525,13.2747,60966.10594925,0
+GAM.US,D,20070208,000000,13.2598,13.2822,13.194,13.2788,68108.258813281,0
+GAM.US,D,20070209,000000,13.2121,13.3539,13.1446,13.1774,70249.570144181,0
+GAM.US,D,20070212,000000,13.1635,13.1635,13.0563,13.0596,57390.7832908,0
+GAM.US,D,20070213,000000,13.1016,13.2318,13.0901,13.2318,42624.834164231,0
+GAM.US,D,20070214,000000,13.2204,13.3209,13.194,13.2953,38577.573767697,0
+GAM.US,D,20070215,000000,13.3167,13.3655,13.2994,13.3291,54054.462520275,0
+GAM.US,D,20070216,000000,13.3655,13.3655,13.2525,13.3085,44529.570022314,0
+GAM.US,D,20070220,000000,13.3506,13.3704,13.2994,13.3358,42385.832276306,0
+GAM.US,D,20070221,000000,13.2994,13.3506,13.2994,13.3448,28099.10013314,0
+GAM.US,D,20070222,000000,13.3448,13.386,13.2994,13.3325,40483.522833331,0
+GAM.US,D,20070223,000000,13.3408,13.3579,13.2994,13.3539,48581.683249061,0
+GAM.US,D,20070226,000000,13.3539,13.3959,13.3167,13.3448,41445.596422795,0
+GAM.US,D,20070227,000000,13.2656,13.2656,12.8964,12.8964,92634.462703076,0
+GAM.US,D,20070228,000000,12.8741,13.001,12.842,12.9351,58340.724804735,0
+GAM.US,D,20070301,000000,12.809,12.9681,12.7208,12.9137,60485.675758294,0
+GAM.US,D,20070302,000000,12.8577,12.8577,12.7077,12.7439,35958.258660946,0
+GAM.US,D,20070305,000000,12.631,12.6952,12.556,12.556,72154.306002263,0
+GAM.US,D,20070306,000000,12.6236,12.7439,12.6194,12.7208,23575.049168308,0
+GAM.US,D,20070307,000000,12.7208,12.7695,12.7126,12.7529,15475.675545026,0
+GAM.US,D,20070308,000000,12.842,12.8741,12.7208,12.7612,34766.888843979,0
+GAM.US,D,20070309,000000,12.7695,12.809,12.7357,12.809,50483.992692036,0
+GAM.US,D,20070312,000000,12.7909,12.8701,12.7529,12.8503,42146.830388382,0
+GAM.US,D,20070313,000000,12.842,12.842,12.631,12.6343,59057.730468511,0
+GAM.US,D,20070314,000000,12.6523,12.7439,12.5396,12.7439,68344.8342861,0
+GAM.US,D,20070315,000000,12.7208,12.8338,12.7208,12.7909,40483.522833331,0
+GAM.US,D,20070316,000000,12.8214,12.8263,12.7274,12.7323,15239.100072206,0
+GAM.US,D,20070319,000000,12.7949,12.8914,12.7949,12.8701,38577.573767697,0
+GAM.US,D,20070320,000000,12.7241,12.9475,12.7241,12.9301,125734.40436934,0
+GAM.US,D,20070321,000000,12.9624,13.1239,12.9624,13.1016,58579.72669266,0
+GAM.US,D,20070322,000000,13.1494,13.207,13.1494,13.1849,41198.102082,0
+GAM.US,D,20070323,000000,13.207,13.2318,13.1684,13.2039,47630.528527573,0
+GAM.US,D,20070326,000000,13.207,13.2393,13.1239,13.2393,55725.049320643,0
+GAM.US,D,20070327,000000,13.2573,13.2573,13.1058,13.1058,92634.462703076,0
+GAM.US,D,20070328,000000,13.034,13.0513,12.9764,13.0059,50002.349293528,0
+GAM.US,D,20070329,000000,13.03,13.0727,12.9846,13.034,46200.156822681,0
+GAM.US,D,20070330,000000,13.0423,13.0901,12.9846,13.0134,75729.628660713,0
+GAM.US,D,20070402,000000,13.0184,13.1322,12.997,13.0686,51199.785148257,0
+GAM.US,D,20070403,000000,13.0917,13.2039,13.0917,13.1774,31434.207696113,0
+GAM.US,D,20070404,000000,13.1446,13.1717,13.1446,13.1446,74299.256955822,0
+GAM.US,D,20070405,000000,13.1446,13.2153,13.1446,13.2153,37865.420934133,0
+GAM.US,D,20070409,000000,13.2483,13.3408,13.2442,13.3209,74535.832428641,0
+GAM.US,D,20070410,000000,13.3209,13.3794,13.2953,13.3243,56198.200266281,0
+GAM.US,D,20070411,000000,13.2994,13.3325,13.2573,13.2573,62867.202184673,0
+GAM.US,D,20070412,000000,13.2573,13.3579,13.2573,13.3539,51199.785148257,0
+GAM.US,D,20070413,000000,13.3794,13.461,13.3794,13.4389,46430.666257736,0
+GAM.US,D,20070416,000000,13.4709,13.5854,13.4709,13.5649,125021.03832823,0
+GAM.US,D,20070417,000000,13.5649,13.6357,13.5649,13.6308,53343.522894264,0
+GAM.US,D,20070418,000000,13.6176,13.667,13.5896,13.6563,25240.783138465,0
+GAM.US,D,20070419,000000,13.6012,13.6308,13.5649,13.5854,39768.943584662,0
+GAM.US,D,20070420,000000,13.6482,13.7018,13.6218,13.6382,72628.670155454,0
+GAM.US,D,20070423,000000,13.6218,13.6736,13.6218,13.6604,49292.622875071,0
+GAM.US,D,20070424,000000,13.6267,13.667,13.5789,13.6176,94301.409880786,0
+GAM.US,D,20070425,000000,13.6736,13.794,13.653,13.7453,75489.413565235,0
+GAM.US,D,20070426,000000,13.7305,13.7776,13.7231,13.7776,86919.041921279,0
+GAM.US,D,20070427,000000,13.7594,13.8327,13.7109,13.8031,58579.72669266,0
+GAM.US,D,20070430,000000,13.7142,13.8617,13.7142,13.7496,63819.570113714,0
+GAM.US,D,20070501,000000,13.7231,13.7363,13.653,13.7182,58817.515373032,0
+GAM.US,D,20070502,000000,13.7453,13.8163,13.7182,13.8031,37386.20395073,0
+GAM.US,D,20070503,000000,13.8279,13.8617,13.808,13.8452,94301.409880786,0
+GAM.US,D,20070504,000000,13.8731,13.9506,13.8731,13.9203,65251.155026158,0
+GAM.US,D,20070507,000000,13.9203,13.9992,13.9203,13.9992,61441.683309994,0
+GAM.US,D,20070508,000000,14.0347,14.0347,13.9284,13.9712,66680.313523495,0
+GAM.US,D,20070509,000000,13.9506,14.0084,13.9506,14.0084,44769.78511779,0
+GAM.US,D,20070510,000000,13.9671,13.9796,13.85,13.8731,72628.670155454,0
+GAM.US,D,20070511,000000,13.8888,13.9458,13.8888,13.9284,61197.828591858,0
+GAM.US,D,20070514,000000,13.8888,13.954,13.8789,13.9086,82157.202276074,0
+GAM.US,D,20070515,000000,13.916,14.0298,13.916,13.9242,69297.20221514,0
+GAM.US,D,20070516,000000,13.9325,14.0042,13.9242,13.9992,79535.460754219,0
+GAM.US,D,20070517,000000,13.9754,14.0387,13.9622,14.0174,27384.520884472,0
+GAM.US,D,20070518,000000,14.0884,14.1263,14.0512,14.1229,40960.313401627,0
+GAM.US,D,20070521,000000,14.113,14.2102,14.113,14.1649,37386.20395073,0
+GAM.US,D,20070522,000000,14.1394,14.2011,14.1394,14.1897,72394.52109774,0
+GAM.US,D,20070523,000000,14.2102,14.2985,14.2102,14.2309,102637.35897689,0
+GAM.US,D,20070524,000000,14.2102,14.2745,14.0677,14.0677,72628.670155454,0
+GAM.US,D,20070525,000000,14.113,14.1518,14.113,14.1263,40720.09830615,0
+GAM.US,D,20070529,000000,14.1303,14.1863,14.0636,14.169,99062.036318439,0
+GAM.US,D,20070530,000000,14.113,14.2852,14.113,14.2852,76441.781494277,0
+GAM.US,D,20070531,000000,14.3232,14.3909,14.2778,14.3545,59767.456886968,0
+GAM.US,D,20070601,000000,14.375,14.4485,14.375,14.432,51199.785148257,0
+GAM.US,D,20070604,000000,14.432,14.4963,14.4295,14.4485,153832.29129494,0
+GAM.US,D,20070605,000000,14.432,14.484,14.413,14.4485,95729.355170571,0
+GAM.US,D,20070606,000000,14.3792,14.3792,14.3068,14.3455,84061.938134156,0
+GAM.US,D,20070607,000000,14.3042,14.4261,14.2349,14.2349,150739.82524255,0
+GAM.US,D,20070608,000000,14.2102,14.3068,14.1649,14.3068,70249.570144181,0
+GAM.US,D,20070611,000000,14.2622,14.362,14.2441,14.2852,72871.311666038,0
+GAM.US,D,20070612,000000,14.2531,14.3068,14.1897,14.1897,84299.726814528,0
+GAM.US,D,20070613,000000,14.2135,14.3662,14.2135,14.362,47387.887016989,0
+GAM.US,D,20070614,000000,14.3792,14.4963,14.3792,14.4963,37625.205838656,0
+GAM.US,D,20070615,000000,14.5416,14.634,14.5416,14.6083,42624.834164231,0
+GAM.US,D,20070618,000000,14.5994,14.634,14.5549,14.5722,83342.506055275,0
+GAM.US,D,20070619,000000,14.5549,14.6083,14.5515,14.5681,53105.734213893,0
+GAM.US,D,20070620,000000,14.559,14.6083,14.4584,14.4584,83821.723038678,0
+GAM.US,D,20070621,000000,14.4451,14.5374,14.4073,14.526,36433.836021689,0
+GAM.US,D,20070622,000000,14.4913,14.4996,14.441,14.4451,56198.200266281,0
+GAM.US,D,20070625,000000,14.4451,14.484,14.3159,14.3232,68586.262589131,0
+GAM.US,D,20070626,000000,14.3273,14.362,14.2227,14.2565,90730.940052547,0
+GAM.US,D,20070627,000000,14.169,14.3397,14.1394,14.3364,72871.311666038,0
+GAM.US,D,20070628,000000,14.3159,14.432,14.3159,14.3701,52632.583268255,0
+GAM.US,D,20070629,000000,14.3488,14.4485,14.2852,14.3232,45958.728519651,0
+GAM.US,D,20070702,000000,14.3792,14.4996,14.3792,14.4667,41676.105857849,0
+GAM.US,D,20070703,000000,14.521,14.5722,14.521,14.5416,19285.147261189,0
+GAM.US,D,20070705,000000,14.521,14.5812,14.413,14.5416,55248.258752347,0
+GAM.US,D,20070706,000000,14.521,14.6389,14.521,14.5994,23334.83407283,0
+GAM.US,D,20070709,000000,14.5969,14.7147,14.5969,14.6579,39293.366223919,0
+GAM.US,D,20070710,000000,14.5681,14.6215,14.4667,14.4667,61441.683309994,0
+GAM.US,D,20070711,000000,14.484,14.5722,14.4451,14.5334,36913.053005092,0
+GAM.US,D,20070712,000000,14.5894,14.8351,14.5894,14.8137,31910.998264411,0
+GAM.US,D,20070713,000000,14.7436,14.8697,14.7436,14.845,33579.158649674,0
+GAM.US,D,20070716,000000,14.8095,14.8953,14.7922,14.7922,86680.040033353,0
+GAM.US,D,20070717,000000,14.7831,14.8697,14.7616,14.7616,71916.517321891,0
+GAM.US,D,20070718,000000,14.6973,14.7476,14.6686,14.6892,74535.832428641,0
+GAM.US,D,20070719,000000,14.7436,14.7922,14.7337,14.7527,48581.683249061,0
+GAM.US,D,20070720,000000,14.7313,14.7313,14.5812,14.5994,49532.837970548,0
+GAM.US,D,20070723,000000,14.6389,14.7436,14.6389,14.6892,39531.15490429,0
+GAM.US,D,20070724,000000,14.5919,14.6124,14.413,14.4261,60485.675758294,0
+GAM.US,D,20070725,000000,14.4584,14.5054,14.3068,14.3958,96681.723099612,0
+GAM.US,D,20070726,000000,14.2778,14.2828,13.8163,14.0487,149543.60259537,0
+GAM.US,D,20070727,000000,14.0133,14.0487,13.8534,13.8534,78103.875841775,0
+GAM.US,D,20070730,000000,13.8203,13.9671,13.808,13.9589,99537.613679182,0
+GAM.US,D,20070731,000000,14.0264,14.0884,13.8665,13.8665,91439.453263452,0
+GAM.US,D,20070801,000000,13.85,13.883,13.5854,13.8665,226941.39164135,0
+GAM.US,D,20070802,000000,13.8617,13.9325,13.8617,13.9003,63342.779545417,0
+GAM.US,D,20070803,000000,13.8731,13.9003,13.6267,13.6267,67868.043717802,0
+GAM.US,D,20070806,000000,13.6218,13.7067,13.4957,13.7067,86439.824937875,0
+GAM.US,D,20070807,000000,13.6357,13.9044,13.6357,13.8575,71916.517321891,0
+GAM.US,D,20070808,000000,13.9003,14.0603,13.883,13.9827,68586.262589131,0
+GAM.US,D,20070809,000000,13.794,13.9506,13.7067,13.7067,63819.570113714,0
+GAM.US,D,20070810,000000,13.5475,13.6308,13.4552,13.6102,93585.617424565,0
+GAM.US,D,20070813,000000,13.6102,13.7182,13.6102,13.6176,44529.570022314,0
+GAM.US,D,20070814,000000,13.607,13.6357,13.3209,13.3408,71676.302226413,0
+GAM.US,D,20070815,000000,13.2525,13.3358,12.9624,12.9624,127641.56664253,0
+GAM.US,D,20070816,000000,12.8296,12.8296,12.0894,12.6821,207653.81796504,0
+GAM.US,D,20070817,000000,13.034,13.1322,12.8964,13.1271,101682.56463274,0
+GAM.US,D,20070820,000000,13.1271,13.3794,13.1239,13.2747,72871.311666038,0
+GAM.US,D,20070821,000000,13.2994,13.3539,13.2483,13.2747,80728.043778736,0
+GAM.US,D,20070822,000000,13.3751,13.5096,13.3506,13.5096,63342.779545417,0
+GAM.US,D,20070823,000000,13.5649,13.6308,13.5649,13.6176,57390.7832908,0
+GAM.US,D,20070824,000000,13.6308,13.8121,13.6176,13.7865,45486.790781566,0
+GAM.US,D,20070827,000000,13.7734,13.954,13.7694,13.8279,50246.204011663,0
+GAM.US,D,20070828,000000,13.8031,13.8031,13.5681,13.5681,91683.307981589,0
+GAM.US,D,20070829,000000,13.6152,13.7907,13.5649,13.7907,94063.621200414,0
+GAM.US,D,20070830,000000,13.7067,13.8665,13.7067,13.7496,100016.83066258,0
+GAM.US,D,20070831,000000,13.8731,13.9712,13.8203,13.9506,60485.675758294,0
+GAM.US,D,20070904,000000,13.954,14.1303,13.954,14.0966,42624.834164231,0
+GAM.US,D,20070905,000000,14.0298,14.075,13.9712,14.0561,40720.09830615,0
+GAM.US,D,20070906,000000,14.0801,14.156,14.0636,14.1427,40005.51905748,0
+GAM.US,D,20070907,000000,14.071,14.071,13.8665,13.883,85964.247577131,0
+GAM.US,D,20070910,000000,13.9044,14.0042,13.794,13.9044,95970.783473603,0
+GAM.US,D,20070911,000000,13.9086,13.9951,13.9003,13.9589,55248.258752347,0
+GAM.US,D,20070912,000000,13.9003,14.0174,13.9003,13.9622,45486.790781566,0
+GAM.US,D,20070913,000000,14.0298,14.1303,14.0298,14.075,39293.366223919,0
+GAM.US,D,20070914,000000,14.0084,14.113,14.0084,14.0966,34051.096387757,0
+GAM.US,D,20070917,000000,14.0677,14.0966,14.0264,14.0924,48817.045514328,0
+GAM.US,D,20070918,000000,14.1263,14.4667,14.1229,14.4667,65251.155026158,0
+GAM.US,D,20070919,000000,14.479,14.634,14.479,14.5416,83109.570205115,0
+GAM.US,D,20070920,000000,14.5416,14.5722,14.488,14.488,36433.836021689,0
+GAM.US,D,20070921,000000,14.5681,14.5894,14.5465,14.5722,35958.258660946,0
+GAM.US,D,20070924,000000,14.5812,14.634,14.521,14.5292,59293.092733777,0
+GAM.US,D,20070925,000000,14.479,14.4963,14.3455,14.3983,113827.98544501,0
+GAM.US,D,20070926,000000,14.4667,14.5176,14.413,14.479,39531.15490429,0
+GAM.US,D,20070927,000000,14.4485,14.4963,14.3958,14.4361,92157.67213478,0
+GAM.US,D,20070928,000000,14.4485,14.4667,14.3331,14.4023,137881.03838917,0
+GAM.US,D,20071001,000000,14.4073,14.5846,14.4073,14.5754,64769.511627649,0
+GAM.US,D,20071002,000000,14.5681,14.6528,14.5681,14.6298,59767.456886968,0
+GAM.US,D,20071003,000000,14.6215,14.7049,14.5846,14.6437,63342.779545417,0
+GAM.US,D,20071004,000000,14.6768,14.7049,14.634,14.634,66680.313523495,0
+GAM.US,D,20071005,000000,14.7271,14.8789,14.7271,14.8409,45486.790781566,0
+GAM.US,D,20071008,000000,14.8095,14.8697,14.8095,14.8309,36197.26054887,0
+GAM.US,D,20071009,000000,14.8655,15.0033,14.8309,14.9652,67868.043717802,0
+GAM.US,D,20071010,000000,14.9463,14.9957,14.9249,14.9835,29053.894477288,0
+GAM.US,D,20071011,000000,15.0666,15.2785,15.0666,15.1887,179552.29141681,0
+GAM.US,D,20071012,000000,15.1721,15.4111,15.1721,15.4038,67155.89088424,0
+GAM.US,D,20071015,000000,15.3659,15.4326,15.3057,15.4326,103827.5155863,0
+GAM.US,D,20071016,000000,15.4111,15.4993,15.3569,15.4993,141453.93463251,0
+GAM.US,D,20071017,000000,15.5365,15.5663,15.3395,15.4714,53105.734213893,0
+GAM.US,D,20071018,000000,15.4714,15.4747,15.4154,15.4442,34527.886956055,0
+GAM.US,D,20071019,000000,15.4228,15.4228,15.0238,15.0238,64056.145586534,0
+GAM.US,D,20071022,000000,14.8919,15.0007,14.8737,14.9652,98826.674053172,0
+GAM.US,D,20071023,000000,15.0238,15.0717,14.9883,15.0717,26908.943523728,0
+GAM.US,D,20071024,000000,15.0329,15.0542,14.845,14.9883,66202.309747646,0
+GAM.US,D,20071025,000000,14.9957,15.0717,14.9118,15.0584,52865.519118414,0
+GAM.US,D,20071026,000000,15.1384,15.2265,15.098,15.1887,51199.785148257,0
+GAM.US,D,20071029,000000,15.2084,15.2932,15.2084,15.2819,29053.894477288,0
+GAM.US,D,20071030,000000,15.2439,15.3189,15.2225,15.2868,32148.786944782,0
+GAM.US,D,20071031,000000,15.2785,15.4664,15.2785,15.4664,75252.838092416,0
+GAM.US,D,20071101,000000,15.3692,15.4326,15.2819,15.2819,67155.89088424,0
+GAM.US,D,20071102,000000,15.2983,15.323,15.2439,15.2579,97876.732539236,0
+GAM.US,D,20071105,000000,15.253,15.3659,15.253,15.3569,77157.573950499,0
+GAM.US,D,20071106,000000,15.323,15.3659,15.2785,15.3106,109542.9363681,0
+GAM.US,D,20071107,000000,14.8985,15.2595,14.8985,15.0584,124875.45342188,0
+GAM.US,D,20071108,000000,15.1004,15.1004,14.9506,15.0641,123115.08926259,0
+GAM.US,D,20071109,000000,14.9794,14.9794,14.5994,14.5994,95849.46271831,0
+GAM.US,D,20071112,000000,14.3958,14.5549,14.2622,14.3068,114069.41374804,0
+GAM.US,D,20071113,000000,14.6083,14.6083,14.2399,14.479,263784.07860837,0
+GAM.US,D,20071114,000000,14.8195,14.8195,14.1303,14.156,200440.0858554,0
+GAM.US,D,20071115,000000,14.3273,14.3273,13.8789,13.8789,137176.16480092,0
+GAM.US,D,20071116,000000,13.7907,13.9622,13.7907,13.9458,67869.256925355,0
+GAM.US,D,20071119,000000,13.9203,13.9375,13.5978,13.5978,71201.938073223,0
+GAM.US,D,20071120,000000,13.4586,13.6893,13.2747,13.4957,102017.40991735,0
+GAM.US,D,20071121,000000,13.194,13.4297,12.9351,13.2483,138117.61386199,0
+GAM.US,D,20071123,000000,13.3539,13.3621,13.2921,13.3621,27862.524660322,0
+GAM.US,D,20071126,000000,13.3794,13.4255,13.1446,13.1824,75013.836204491,0
+GAM.US,D,20071127,000000,13.466,13.466,13.1058,13.288,86680.040033353,0
+GAM.US,D,20071128,000000,13.4083,13.5756,13.2994,13.5756,93467.936291931,0
+GAM.US,D,20071129,000000,13.7305,13.8361,13.5723,13.6482,116746.96281733,0
+GAM.US,D,20071130,000000,13.9003,13.9003,13.7231,13.7734,71201.938073223,0
+GAM.US,D,20071203,000000,13.841,13.892,13.7535,13.8245,33097.515251163,0
+GAM.US,D,20071204,000000,13.7734,13.9003,13.7363,13.7734,53105.734213893,0
+GAM.US,D,20071205,000000,13.8245,13.9754,13.794,13.9754,62625.773881642,0
+GAM.US,D,20071206,000000,13.8327,14.1518,13.8327,14.1518,96924.364610195,0
+GAM.US,D,20071207,000000,14.2778,14.3042,14.1427,14.1773,67631.468244983,0
+GAM.US,D,20071210,000000,14.2349,14.3792,14.1971,14.2778,90252.936276697,0
+GAM.US,D,20071211,000000,14.2903,14.4485,13.9992,13.9992,85249.668328464,0
+GAM.US,D,20071212,000000,14.1427,14.2647,13.9242,14.0561,130735.24590247,0
+GAM.US,D,20071213,000000,13.9671,13.9926,13.8279,13.9754,49060.900232463,0
+GAM.US,D,20071214,000000,13.8327,13.8699,13.6984,13.6984,39531.15490429,0
+GAM.US,D,20071217,000000,13.6778,13.6778,13.4083,13.4131,43100.411524976,0
+GAM.US,D,20071218,000000,13.4709,13.4833,13.3291,13.3291,54054.462520275,0
+GAM.US,D,20071219,000000,13.3751,13.4586,13.3085,13.4223,41911.468123115,0
+GAM.US,D,20071220,000000,13.4882,13.5599,13.3118,13.5524,51199.785148257,0
+GAM.US,D,20071221,000000,13.5475,13.7018,13.5475,13.6736,34527.886956055,0
+GAM.US,D,20071224,000000,13.7405,13.8361,13.7305,13.7997,26430.939747878,0
+GAM.US,D,20071226,000000,13.7182,13.7997,13.6638,13.7594,40005.51905748,0
+GAM.US,D,20071227,000000,13.7734,13.8534,13.6819,13.7694,121152.11944197,0
+GAM.US,D,20071228,000000,13.8121,13.9951,13.7142,13.7453,66202.309747646,0
+GAM.US,D,20071231,000000,13.7496,14.0298,13.7018,13.9926,179312.07632133,0
+GAM.US,D,20080102,000000,13.9827,14.0512,13.6736,13.7305,112874.40430841,0
+GAM.US,D,20080103,000000,13.7734,13.8121,13.6736,13.6819,71322.045620962,0
+GAM.US,D,20080104,000000,13.5524,13.5524,13.3794,13.4552,55960.41158591,0
+GAM.US,D,20080107,000000,13.4297,13.466,13.207,13.3506,106919.98163869,0
+GAM.US,D,20080108,000000,13.3621,13.3655,13.1602,13.1602,74299.256955822,0
+GAM.US,D,20080109,000000,13.1568,13.1824,12.8841,12.9846,140619.2478361,0
+GAM.US,D,20080110,000000,12.9583,13.1404,12.9079,13.1058,98585.245750141,0
+GAM.US,D,20080111,000000,13.0456,13.1239,12.9351,13.0423,77394.149423318,0
+GAM.US,D,20080114,000000,13.0059,13.1899,13.0059,13.1899,35720.469980574,0
+GAM.US,D,20080115,000000,13.0596,13.0596,12.8701,12.8964,83583.934358306,0
+GAM.US,D,20080116,000000,12.7612,12.8914,12.6574,12.6739,131420.70816988,0
+GAM.US,D,20080117,000000,12.6952,12.7909,12.4504,12.4719,219799.23877732,0
+GAM.US,D,20080118,000000,12.5396,12.6029,12.2997,12.3614,101208.20047955,0
+GAM.US,D,20080122,000000,11.7374,12.0944,11.7334,12.0103,210034.13118388,0
+GAM.US,D,20080123,000000,11.8158,12.2576,11.6204,12.2526,180744.87444132,0
+GAM.US,D,20080124,000000,12.3548,12.7695,12.3449,12.7695,164549.76681741,0
+GAM.US,D,20080125,000000,12.8964,13.1098,12.6112,12.6739,68586.262589131,0
+GAM.US,D,20080128,000000,12.6112,12.8741,12.5585,12.8611,59293.092733777,0
+GAM.US,D,20080129,000000,12.9211,13.0398,12.8338,13.0059,23400.347280689,0
+GAM.US,D,20080130,000000,12.9549,13.1899,12.8701,12.9376,60485.675758294,0
+GAM.US,D,20080131,000000,12.8131,13.3118,12.7909,13.1774,86680.040033353,0
+GAM.US,D,20080201,000000,13.1849,13.4131,13.1684,13.4131,72871.311666038,0
+GAM.US,D,20080204,000000,13.2994,13.3794,13.288,13.3325,33579.158649674,0
+GAM.US,D,20080205,000000,13.2252,13.2252,12.9583,12.9583,73346.889026781,0
+GAM.US,D,20080206,000000,12.9895,13.086,12.8338,12.842,73582.251292047,0
+GAM.US,D,20080207,000000,12.7909,13.0398,12.7323,12.9262,79058.670185921,0
+GAM.US,D,20080208,000000,12.8914,13.03,12.8873,12.9046,56912.77951495,0
+GAM.US,D,20080211,000000,13.0563,13.1148,12.9351,13.0917,66438.885220465,0
+GAM.US,D,20080212,000000,13.2788,13.3167,13.0917,13.1519,99299.82499881,0
+GAM.US,D,20080213,000000,13.2788,13.3085,13.194,13.288,65485.304083871,0
+GAM.US,D,20080214,000000,13.3325,13.3325,13.086,13.0901,50246.204011663,0
+GAM.US,D,20080215,000000,12.9137,13.0686,12.9137,13.0398,42146.830388382,0
+GAM.US,D,20080219,000000,13.0398,13.2121,13.0134,13.0134,55484.834225165,0
+GAM.US,D,20080220,000000,12.9137,13.1494,12.9137,13.1148,77394.149423318,0
+GAM.US,D,20080221,000000,13.1568,13.2121,12.9549,12.9846,33579.158649674,0
+GAM.US,D,20080222,000000,13.03,13.0513,12.837,12.997,34766.888843979,0
+GAM.US,D,20080225,000000,13.0777,13.2204,12.9211,13.1189,115972.93639857,0
+GAM.US,D,20080226,000000,13.1189,13.3209,13.0968,13.2483,190586.41411059,0
+GAM.US,D,20080227,000000,13.227,13.3917,13.227,13.3085,105968.8269172,0
+GAM.US,D,20080228,000000,13.2204,13.3243,13.1981,13.2318,40243.307737852,0
+GAM.US,D,20080229,000000,13.1568,13.1899,12.9417,12.9417,47387.887016989,0
+GAM.US,D,20080303,000000,12.9351,13.0184,12.8701,12.9796,45007.573798164,0
+GAM.US,D,20080304,000000,12.9583,12.9583,12.7323,12.9351,88349.413626169,0
+GAM.US,D,20080305,000000,12.9475,13.0968,12.9376,12.9928,44055.205869123,0
+GAM.US,D,20080306,000000,12.9895,12.9928,12.7785,12.7949,62867.202184673,0
+GAM.US,D,20080307,000000,12.7489,12.8914,12.6236,12.6911,62625.773881642,0
+GAM.US,D,20080310,000000,12.6821,12.7357,12.4504,12.4554,65962.094652168,0
+GAM.US,D,20080311,000000,12.5807,12.7909,12.5262,12.7909,66378.22484282,0
+GAM.US,D,20080312,000000,12.8173,12.9475,12.7612,12.7909,56198.200266281,0
+GAM.US,D,20080313,000000,12.6739,12.8536,12.5189,12.7753,83115.63624288,0
+GAM.US,D,20080314,000000,12.8503,12.8536,12.5304,12.6343,126923.34777121,0
+GAM.US,D,20080317,000000,12.3714,12.5262,12.2246,12.3714,200749.45378138,0
+GAM.US,D,20080318,000000,12.4842,12.7126,12.4175,12.7126,84535.089079794,0
+GAM.US,D,20080319,000000,12.7563,12.8338,12.4298,12.4298,61441.683309994,0
+GAM.US,D,20080320,000000,12.4217,12.6647,12.3672,12.6392,45486.790781566,0
+GAM.US,D,20080324,000000,12.7489,12.9895,12.7489,12.9262,47863.464377732,0
+GAM.US,D,20080325,000000,12.9187,13.0423,12.8536,12.9351,65747.356915302,0
+GAM.US,D,20080326,000000,12.879,12.9376,12.8536,12.8841,52153.366284853,0
+GAM.US,D,20080327,000000,12.9895,12.9895,12.837,12.8503,129543.87608551,0
+GAM.US,D,20080328,000000,12.8503,12.9376,12.7653,12.7653,50002.349293528,0
+GAM.US,D,20080331,000000,12.7909,12.9583,12.7909,12.9475,66202.309747646,0
+GAM.US,D,20080401,000000,13.0968,13.4083,13.0968,13.4083,112397.61374012,0
+GAM.US,D,20080402,000000,13.386,13.5178,13.3358,13.3621,101922.77972822,0
+GAM.US,D,20080403,000000,13.2921,13.4791,13.2921,13.4255,58579.72669266,0
+GAM.US,D,20080404,000000,13.4049,13.5723,13.4049,13.4742,85726.458896759,0
+GAM.US,D,20080407,000000,13.5344,13.6218,13.4297,13.466,111442.81939597,0
+GAM.US,D,20080408,000000,13.419,13.5006,13.3827,13.4742,60722.251231113,0
+GAM.US,D,20080409,000000,13.466,13.466,13.3209,13.3579,34766.888843979,0
+GAM.US,D,20080410,000000,13.3448,13.5047,13.3209,13.3579,71201.938073223,0
+GAM.US,D,20080411,000000,13.2442,13.3209,13.1189,13.1446,65962.094652168,0
+GAM.US,D,20080414,000000,13.0917,13.194,13.034,13.1098,59493.271980008,0
+GAM.US,D,20080415,000000,13.1981,13.2039,13.0777,13.1774,24594.14351276,0
+GAM.US,D,20080416,000000,13.2994,13.4223,13.2994,13.4223,90445.836277612,0
+GAM.US,D,20080417,000000,13.3827,13.4791,13.3448,13.4742,53286.502139277,0
+GAM.US,D,20080418,000000,13.6433,13.7643,13.5978,13.6984,62851.430486485,0
+GAM.US,D,20080421,000000,13.6433,13.7305,13.6433,13.667,70685.111655679,0
+GAM.US,D,20080422,000000,13.6382,13.653,13.5228,13.5475,40043.128491621,0
+GAM.US,D,20080423,000000,13.5649,13.6778,13.5649,13.5756,46446.437955925,0
+GAM.US,D,20080424,000000,13.5936,13.7182,13.5006,13.6604,91985.396662265,0
+GAM.US,D,20080425,000000,13.6893,13.7865,13.5649,13.7643,101566.09670766,0
+GAM.US,D,20080428,000000,13.7643,13.808,13.7405,13.7496,39360.092639328,0
+GAM.US,D,20080429,000000,13.7231,13.7405,13.6563,13.6638,87662.738151218,0
+GAM.US,D,20080430,000000,13.6951,13.7694,13.6012,13.6152,59655.841792098,0
+GAM.US,D,20080501,000000,13.6433,13.808,13.6433,13.794,95360.540074483,0
+GAM.US,D,20080502,000000,13.8665,13.9424,13.7817,13.8452,83734.372094868,0
+GAM.US,D,20080505,000000,13.7535,13.8699,13.6859,13.8534,90182.57023863,0
+GAM.US,D,20080506,000000,13.808,13.9671,13.7776,13.9375,99948.891039622,0
+GAM.US,D,20080507,000000,13.9506,13.9589,13.7305,13.7305,66471.641824393,0
+GAM.US,D,20080508,000000,13.7734,13.8665,13.7273,13.7694,77200.036214851,0
+GAM.US,D,20080509,000000,13.7231,13.7776,13.667,13.7109,144588.86294924,0
+GAM.US,D,20080512,000000,13.7865,13.9325,13.7643,13.9325,42841.998316205,0
+GAM.US,D,20080513,000000,13.9712,14.0042,13.892,13.9926,69829.800330872,0
+GAM.US,D,20080514,000000,14.0264,14.1731,14.0264,14.0347,91025.749487907,0
+GAM.US,D,20080515,000000,14.0512,14.1731,14.0347,14.1649,65231.743705311,0
+GAM.US,D,20080516,000000,14.1938,14.2135,14.075,14.2011,63109.843695258,0
+GAM.US,D,20080519,000000,14.2483,14.4164,14.2309,14.2309,73547.068273012,0
+GAM.US,D,20080520,000000,14.1617,14.2135,14.1014,14.1617,81119.90981833,0
+GAM.US,D,20080521,000000,14.1303,14.2227,13.9284,13.9284,93674.181575928,0
+GAM.US,D,20080522,000000,13.9712,14.0438,13.9622,13.9926,46258.390785221,0
+GAM.US,D,20080523,000000,13.9203,13.9284,13.794,13.8665,41562.064347876,0
+GAM.US,D,20080527,000000,13.8361,13.9622,13.8327,13.9622,57607.947442772,0
+GAM.US,D,20080528,000000,14.0603,14.1863,13.9242,14.0924,76177.30224774,0
+GAM.US,D,20080529,000000,14.0438,14.2441,14.0438,14.1394,76210.058851668,0
+GAM.US,D,20080530,000000,14.1822,14.2276,14.0084,14.1897,53999.868180394,0
+GAM.US,D,20080602,000000,14.1394,14.1394,13.9992,14.1097,67868.043717802,0
+GAM.US,D,20080603,000000,14.1014,14.2186,13.9622,14.0677,125790.21191678,0
+GAM.US,D,20080604,000000,13.9589,14.2135,13.9589,14.1263,110894.44958205,0
+GAM.US,D,20080605,000000,14.1649,14.3364,14.156,14.3199,103037.71746935,0
+GAM.US,D,20080606,000000,14.3578,14.3578,14.0084,14.0174,69737.596556849,0
+GAM.US,D,20080609,000000,14.0561,14.0924,13.916,13.9622,72310.809776589,0
+GAM.US,D,20080610,000000,13.9086,14.0487,13.9086,13.9589,94670.224976874,0
+GAM.US,D,20080611,000000,13.9111,13.9242,13.7182,13.7182,59767.456886968,0
+GAM.US,D,20080612,000000,13.808,13.9086,13.6604,13.6984,144093.87426766,0
+GAM.US,D,20080613,000000,13.808,13.9506,13.7865,13.8962,90990.566468872,0
+GAM.US,D,20080616,000000,13.8327,13.9712,13.8327,13.9458,13099.001948858,0
+GAM.US,D,20080617,000000,14.0084,14.0084,13.8665,13.8665,45861.671915418,0
+GAM.US,D,20080618,000000,13.7907,13.8203,13.6736,13.7643,50863.7266561,0
+GAM.US,D,20080619,000000,13.7496,13.808,13.6859,13.7907,20919.337834971,0
+GAM.US,D,20080620,000000,13.7231,13.7231,13.5524,13.5756,60557.255003916,0
+GAM.US,D,20080623,000000,13.6308,13.6308,13.4931,13.5096,41276.96057294,0
+GAM.US,D,20080624,000000,13.4586,13.5896,13.4083,13.4791,66961.777675772,0
+GAM.US,D,20080625,000000,13.5854,13.6218,13.4552,13.4552,111008.49109202,0
+GAM.US,D,20080626,000000,13.3751,13.3751,13.1446,13.1446,50066.649293833,0
+GAM.US,D,20080627,000000,13.194,13.2039,12.9928,13.0686,100253.4061354,0
+GAM.US,D,20080630,000000,13.1354,13.1568,13.0423,13.1404,75588.896584574,0
+GAM.US,D,20080701,000000,12.9928,13.1354,12.9137,13.1016,81468.100386017,0
+GAM.US,D,20080702,000000,13.1148,13.2204,12.9351,12.9351,62356.441804895,0
+GAM.US,D,20080703,000000,12.9376,12.9549,12.8263,12.8536,40370.694530909,0
+GAM.US,D,20080707,000000,12.8659,12.9417,12.4924,12.6145,107656.39862331,0
+GAM.US,D,20080708,000000,12.5478,12.7241,12.4924,12.7241,62767.719165333,0
+GAM.US,D,20080709,000000,12.7439,12.7439,12.3714,12.3714,115321.44394265,0
+GAM.US,D,20080710,000000,12.3845,12.4769,12.2526,12.4298,90056.396653125,0
+GAM.US,D,20080711,000000,12.3614,12.4134,12.1695,12.3294,35875.760547346,0
+GAM.US,D,20080714,000000,12.3294,12.3672,12.0359,12.1084,72006.294680806,0
+GAM.US,D,20080715,000000,12.0737,12.1035,11.7416,11.9089,80407.756984766,0
+GAM.US,D,20080716,000000,11.8587,12.153,11.8587,12.1315,77350.473951411,0
+GAM.US,D,20080717,000000,12.2082,12.3672,12.2082,12.2947,49240.454950295,0
+GAM.US,D,20080718,000000,12.2947,12.3672,12.2699,12.3498,34927.032240965,0
+GAM.US,D,20080721,000000,12.3887,12.4217,12.3334,12.3714,48200.736077445,0
+GAM.US,D,20080722,000000,12.3136,12.5988,12.2609,12.5988,47899.860604319,0
+GAM.US,D,20080723,000000,12.6343,12.7653,12.6071,12.6952,62988.522939965,0
+GAM.US,D,20080724,000000,12.6574,12.6605,12.2782,12.2782,62762.866335123,0
+GAM.US,D,20080725,000000,12.2657,12.4018,12.2657,12.3046,25091.558609456,0
+GAM.US,D,20080728,000000,12.3046,12.359,12.0318,12.0779,41577.836046063,0
+GAM.US,D,20080729,000000,12.1826,12.3548,12.1438,12.3548,53012.317232318,0
+GAM.US,D,20080730,000000,12.4134,12.5758,12.4134,12.5724,30686.871843515,0
+GAM.US,D,20080731,000000,12.4924,12.5857,12.4678,12.4975,61498.704064981,0
+GAM.US,D,20080801,000000,12.5189,12.5189,12.4175,12.4842,28458.209568804,0
+GAM.US,D,20080804,000000,12.4422,12.4463,12.2997,12.3136,17103.800081042,0
+GAM.US,D,20080805,000000,12.3095,12.6194,12.3095,12.6145,76620.123004555,0
+GAM.US,D,20080806,000000,12.556,12.6483,12.5015,12.6236,42850.490769074,0
+GAM.US,D,20080807,000000,12.4875,12.5683,12.3887,12.4217,41976.981330974,0
+GAM.US,D,20080808,000000,12.4084,12.7357,12.4084,12.6952,51268.937978774,0
+GAM.US,D,20080811,000000,12.6236,12.8741,12.6236,12.7529,80270.664531286,0
+GAM.US,D,20080812,000000,12.7002,12.7405,12.5947,12.6343,21979.68123622,0
+GAM.US,D,20080813,000000,12.3548,12.6483,12.3548,12.5947,71796.409774152,0
+GAM.US,D,20080814,000000,12.5057,12.6911,12.5057,12.6434,41610.592649992,0
+GAM.US,D,20080815,000000,12.6911,12.7653,12.6697,12.6821,34009.847330959,0
+GAM.US,D,20080818,000000,12.5906,12.6483,12.4719,12.4842,55824.532339982,0
+GAM.US,D,20080819,000000,12.4769,12.4769,12.3294,12.3498,26925.92842947,0
+GAM.US,D,20080820,000000,12.3498,12.4554,12.2914,12.4134,30982.894486428,0
+GAM.US,D,20080821,000000,12.3845,12.5057,12.3714,12.4719,187757.21409718,0
+GAM.US,D,20080822,000000,12.5626,12.6277,12.5304,12.6112,24252.018982837,0
+GAM.US,D,20080825,000000,12.4595,12.481,12.3251,12.3294,34264.620917072,0
+GAM.US,D,20080826,000000,12.3449,12.4175,12.3294,12.4134,89395.198536784,0
+GAM.US,D,20080827,000000,12.5148,12.5724,12.434,12.5099,35610.068093257,0
+GAM.US,D,20080828,000000,12.5906,12.6952,12.5906,12.6697,48235.919096478,0
+GAM.US,D,20080829,000000,12.6029,12.6392,12.5099,12.5099,17086.815175302,0
+GAM.US,D,20080902,000000,12.6029,12.6647,12.5724,12.631,139602.57990675,0
+GAM.US,D,20080903,000000,12.6277,12.6862,12.5344,12.6194,41434.677554819,0
+GAM.US,D,20080904,000000,12.5396,12.5519,12.3251,12.3251,169117.49325415,0
+GAM.US,D,20080905,000000,12.2609,12.359,12.1397,12.3251,63893.575774442,0
+GAM.US,D,20080908,000000,12.7563,12.7695,12.434,12.5758,42406.456804707,0
+GAM.US,D,20080909,000000,12.5148,12.5436,12.0013,12.0013,95527.962716786,0
+GAM.US,D,20080910,000000,11.9823,12.0556,11.88,11.9518,60096.236133807,0
+GAM.US,D,20080911,000000,11.8628,12.0103,11.7803,12.0013,31809.088829965,0
+GAM.US,D,20080912,000000,11.9008,12.0013,11.8462,11.8628,84946.366440234,0
+GAM.US,D,20080915,000000,11.5743,11.7127,11.3378,11.3378,186153.35371224,0
+GAM.US,D,20080916,000000,10.9305,11.186,10.8217,11.186,204562.56512021,0
+GAM.US,D,20080917,000000,11.0781,11.1284,10.68,10.6833,219134.40103831,0
+GAM.US,D,20080918,000000,10.7673,10.8547,10.5612,10.8217,204237.42549603,0
+GAM.US,D,20080919,000000,12.1397,12.1397,11.1028,11.6871,131546.88175537,0
+GAM.US,D,20080922,000000,11.8587,11.8587,11.2709,11.3138,180930.49519691,0
+GAM.US,D,20080923,000000,11.0748,11.4004,10.0238,11.1992,279051.08245429,0
+GAM.US,D,20080924,000000,11.2915,11.4514,11.0641,11.355,156932.03659264,0
+GAM.US,D,20080925,000000,11.3097,11.5685,11.186,11.4491,51780.911566105,0
+GAM.US,D,20080926,000000,11.2874,11.2874,10.712,11.1159,122327.71756075,0
+GAM.US,D,20080929,000000,10.9214,10.9214,10.3049,10.3931,151449.551661,0
+GAM.US,D,20080930,000000,10.3832,10.5069,10.2744,10.5069,95085.141959972,0
+GAM.US,D,20081001,000000,10.4228,10.431,9.9942,10.3931,149561.80070867,0
+GAM.US,D,20081002,000000,10.2711,10.2711,9.5656,9.82194,113326.93072565,0
+GAM.US,D,20081003,000000,9.74603,9.84742,9.35547,9.48639,135375.76479239,0
+GAM.US,D,20081006,000000,9.03718,9.03718,8.41983,8.93988,252548.5634608,0
+GAM.US,D,20081007,000000,8.93988,9.01657,8.29454,8.30938,142004.73086153,0
+GAM.US,D,20081008,000000,7.95907,8.51873,7.10513,8.17584,439276.9775531,0
+GAM.US,D,20081009,000000,8.12145,8.20141,7.31994,7.37458,138065.4459372,0
+GAM.US,D,20081010,000000,6.8403,7.20627,6.5302,7.10143,466399.44560615,0
+GAM.US,D,20081013,000000,7.55418,8.03243,7.54075,8.03243,131862.31571914,0
+GAM.US,D,20081014,000000,8.42889,8.73053,8.1643,8.23849,104903.63068574,0
+GAM.US,D,20081015,000000,8.0794,8.0794,7.70083,7.70083,64975.756911645,0
+GAM.US,D,20081016,000000,7.70083,7.70083,7.3562,7.66381,77833.330557473,0
+GAM.US,D,20081017,000000,7.59178,7.99451,7.59178,7.90302,37410.468101788,0
+GAM.US,D,20081020,000000,7.97886,8.31763,7.94505,8.30195,105771.07408608,0
+GAM.US,D,20081021,000000,8.12474,8.36049,8.04479,8.06293,106911.48918582,0
+GAM.US,D,20081022,000000,7.99945,7.99945,7.55732,7.56219,91748.821189446,0
+GAM.US,D,20081023,000000,7.56771,7.72737,7.20627,7.71772,116960.48734664,0
+GAM.US,D,20081024,000000,6.94522,7.39007,6.83634,7.21879,70321.149389804,0
+GAM.US,D,20081027,000000,7.10143,7.29488,6.88331,6.913,108941.18542185,0
+GAM.US,D,20081028,000000,7.10513,7.60603,6.89996,7.51257,116607.44394874,0
+GAM.US,D,20081029,000000,7.52146,7.80625,7.51257,7.56771,92598.066476489,0
+GAM.US,D,20081030,000000,7.81589,7.96401,7.81589,7.94505,129076.79117764,0
+GAM.US,D,20081031,000000,7.90795,8.0794,7.89561,8.0555,79033.19282731,0
+GAM.US,D,20081103,000000,8.1503,8.28631,8.06293,8.06293,93859.802331524,0
+GAM.US,D,20081104,000000,8.14618,8.37779,8.14618,8.2558,125638.56097267,0
+GAM.US,D,20081105,000000,8.21294,8.26899,7.89561,7.89561,92818.87025112,0
+GAM.US,D,20081106,000000,7.90795,7.90795,7.49567,7.49937,85697.341915489,0
+GAM.US,D,20081107,000000,7.52593,7.59178,7.46978,7.5462,130475.61948615,0
+GAM.US,D,20081110,000000,7.73463,7.73463,7.4838,7.5462,55573.398376528,0
+GAM.US,D,20081111,000000,7.47572,7.47572,7.31119,7.32372,76798.464514833,0
+GAM.US,D,20081112,000000,7.15978,7.15978,6.8403,6.86198,114137.353371,0
+GAM.US,D,20081113,000000,6.82011,7.12656,6.40393,7.12656,155988.16111648,0
+GAM.US,D,20081114,000000,6.96204,7.0209,6.75721,6.90863,61664.913499732,0
+GAM.US,D,20081117,000000,6.81128,6.85315,6.59697,6.61808,120663.19679815,0
+GAM.US,D,20081118,000000,6.5673,6.60984,6.36536,6.48018,117286.84017838,0
+GAM.US,D,20081119,000000,6.40063,6.46658,6.01752,6.01752,162862.19511131,0
+GAM.US,D,20081120,000000,5.91259,5.91259,5.35481,5.35853,159232.27811297,0
+GAM.US,D,20081121,000000,5.48076,5.49271,5.15682,5.48076,233218.52752013,0
+GAM.US,D,20081124,000000,5.60208,6.24427,5.60208,6.10152,179182.26311316,0
+GAM.US,D,20081125,000000,6.30765,6.30765,6.11396,6.11923,122053.53265379,0
+GAM.US,D,20081126,000000,6.11923,6.44572,6.01752,6.40063,171796.255531,0
+GAM.US,D,20081128,000000,6.40393,6.6593,6.40063,6.47475,63592.700301318,0
+GAM.US,D,20081201,000000,6.47475,6.52675,6.24007,6.25285,244206.54832693,0
+GAM.US,D,20081202,000000,6.28203,6.47144,6.19786,6.35802,155995.44036179,0
+GAM.US,D,20081203,000000,6.28203,6.74436,6.17652,6.60984,208022.63306114,0
+GAM.US,D,20081204,000000,6.46328,6.70594,6.32415,6.52196,182831.59143234,0
+GAM.US,D,20081205,000000,6.40393,6.64239,6.16498,6.57266,112978.74015796,0
+GAM.US,D,20081208,000000,6.79439,7.16794,6.77748,7.16794,229369.01995473,0
+GAM.US,D,20081209,000000,7.03787,7.13983,6.87385,7.0007,132416.75157082,0
+GAM.US,D,20081210,000000,6.90351,7.19012,6.90351,7.12656,164189.4441742,0
+GAM.US,D,20081211,000000,7.02906,7.17223,6.89553,6.89553,125116.88172491,0
+GAM.US,D,20081212,000000,6.69433,6.8281,6.5673,6.78078,217680.97838992,0
+GAM.US,D,20081215,000000,6.77748,6.79439,6.47144,6.59697,112799.18544013,0
+GAM.US,D,20081216,000000,6.75721,6.92091,6.65517,6.92091,138886.78745053,0
+GAM.US,D,20081217,000000,6.8492,7.06385,6.82414,7.0209,277796.62584457,0
+GAM.US,D,20081218,000000,7.06385,7.25144,6.94086,6.94086,155187.44413154,0
+GAM.US,D,20081219,000000,6.9927,7.41671,6.96204,7.07183,124805.08738381,0
+GAM.US,D,20081222,000000,7.19811,7.19811,6.89996,6.92372,133207.76289533,0
+GAM.US,D,20081223,000000,6.92881,6.9927,6.86198,6.87385,115178.2854514,0
+GAM.US,D,20081224,000000,6.57266,6.95404,6.57266,6.89553,75445.73809333,0
+GAM.US,D,20081226,000000,6.85315,7.01652,6.73964,6.97515,156515.90640199,0
+GAM.US,D,20081229,000000,6.96204,7.00516,6.87822,6.96204,160281.70264625,0
+GAM.US,D,20081230,000000,6.95404,7.0682,6.95404,7.0209,190433.54995893,0
+GAM.US,D,20081231,000000,7.13983,7.16794,7.0682,7.16794,225438.22748327,0
+GAM.US,D,20090102,000000,7.16794,7.71451,7.16794,7.70083,83688.270207857,0
+GAM.US,D,20090105,000000,7.70083,7.80304,7.58534,7.6606,133024.56855483,0
+GAM.US,D,20090106,000000,7.71772,7.89561,7.71451,7.76924,89224.136271823,0
+GAM.US,D,20090107,000000,7.70083,7.70083,7.56771,7.61329,58878.175750678,0
+GAM.US,D,20090108,000000,7.68153,7.68153,7.50902,7.60133,77385.656970446,0
+GAM.US,D,20090109,000000,7.67832,7.67832,7.46236,7.46978,121725.9666145,0
+GAM.US,D,20090112,000000,7.48759,7.48759,7.02906,7.19012,180344.51594886,0
+GAM.US,D,20090113,000000,7.15525,7.261,7.11329,7.21146,135984.79498395,0
+GAM.US,D,20090114,000000,7.24765,7.24765,6.8403,6.99634,203611.41039872,0
+GAM.US,D,20090115,000000,6.92091,6.92091,6.47475,6.77336,336735.4619729,0
+GAM.US,D,20090116,000000,6.85315,6.9927,6.75243,6.8492,173572.39138847,0
+GAM.US,D,20090120,000000,6.82414,6.82414,6.53763,6.59368,139080.90065901,0
+GAM.US,D,20090121,000000,6.65517,6.82011,6.5842,6.82011,137514.64970819,0
+GAM.US,D,20090122,000000,6.75243,6.8492,6.61808,6.76867,62878.12105265,0
+GAM.US,D,20090123,000000,6.63019,6.83222,6.47144,6.73569,106878.73258189,0
+GAM.US,D,20090126,000000,6.716,6.87385,6.67611,6.76125,87357.009847882,0
+GAM.US,D,20090127,000000,6.87822,6.87822,6.77748,6.81128,73735.115443715,0
+GAM.US,D,20090128,000000,6.913,7.14725,6.90863,7.0682,208241.01042066,0
+GAM.US,D,20090129,000000,7.0209,7.0209,6.79439,6.80321,68949.011647452,0
+GAM.US,D,20090130,000000,6.913,6.913,6.58082,6.58898,57758.385179335,0
+GAM.US,D,20090202,000000,6.53763,6.60184,6.43006,6.5335,72809.438080839,0
+GAM.US,D,20090203,000000,6.58898,6.65188,6.51323,6.63836,39190.243581921,0
+GAM.US,D,20090204,000000,6.63836,6.8281,6.63481,6.66465,77295.87961153,0
+GAM.US,D,20090205,000000,6.60984,6.81532,6.43006,6.76125,87340.02494214,0
+GAM.US,D,20090206,000000,6.83634,7.0424,6.76125,7.00516,91411.549489734,0
+GAM.US,D,20090209,000000,6.97877,7.03351,6.69433,7.0007,177374.58385932,0
+GAM.US,D,20090210,000000,6.94959,6.98751,6.53763,6.62615,179520.74802043,0
+GAM.US,D,20090211,000000,6.61808,6.76867,6.47144,6.65517,143106.32331958,0
+GAM.US,D,20090212,000000,6.55923,6.67281,6.42544,6.65188,216498.10102582,0
+GAM.US,D,20090213,000000,6.76867,6.76867,6.58898,6.64239,191583.67071909,0
+GAM.US,D,20090217,000000,6.46658,6.48694,6.2114,6.24007,350266.36581059,0
+GAM.US,D,20090218,000000,6.29489,6.31194,6.11923,6.18938,181259.27444376,0
+GAM.US,D,20090219,000000,6.31541,6.31541,6.07661,6.07661,76091.164511483,0
+GAM.US,D,20090220,000000,5.96328,5.98405,5.76596,5.90831,131990.91571975,0
+GAM.US,D,20090223,000000,5.95406,5.95406,5.62269,5.62715,139631.69688802,0
+GAM.US,D,20090224,000000,5.69836,5.87484,5.60208,5.87484,126091.0873899,0
+GAM.US,D,20090225,000000,5.89562,5.96749,5.69448,5.90831,98064.779709939,0
+GAM.US,D,20090226,000000,5.95092,6.00095,5.69836,5.81623,174989.41781028,0
+GAM.US,D,20090227,000000,5.71551,5.85406,5.61017,5.73635,173841.72346521,0
+GAM.US,D,20090302,000000,5.64422,5.65238,5.22441,5.37518,271717.24279691,0
+GAM.US,D,20090303,000000,5.40031,5.42108,5.035,5.19086,259918.79934477,0
+GAM.US,D,20090304,000000,5.25721,5.49271,5.2325,5.40403,97568.577820795,0
+GAM.US,D,20090305,000000,5.25721,5.3417,5.10622,5.14042,455315.58140268,0
+GAM.US,D,20090306,000000,5.13144,5.2911,5.04342,5.14422,282503.8711499,0
+GAM.US,D,20090309,000000,5.05618,5.2287,4.97632,5.0224,294134.89195973,0
+GAM.US,D,20090310,000000,5.07728,5.38819,5.07728,5.37122,226674.48597971,0
+GAM.US,D,20090311,000000,5.50154,5.61462,5.40847,5.57613,350579.37335925,0
+GAM.US,D,20090312,000000,5.6354,5.84615,5.49674,5.80757,253594.3483714,0
+GAM.US,D,20090313,000000,5.91688,5.91688,5.28681,5.84179,178363.34801494,0
+GAM.US,D,20090316,000000,5.95092,6.02172,5.87484,5.8919,141484.26482132,0
+GAM.US,D,20090317,000000,5.92965,6.0631,5.82901,6.0631,92132.194776169,0
+GAM.US,D,20090318,000000,6.05586,6.28203,5.98818,6.22787,106327.93635287,0
+GAM.US,D,20090319,000000,6.34121,6.34121,6.15583,6.19359,114786.41941181,0
+GAM.US,D,20090320,000000,6.25285,6.25285,6.08033,6.11923,115448.83073571,0
+GAM.US,D,20090323,000000,6.21922,6.5842,6.21922,6.5673,98790.277826584,0
+GAM.US,D,20090324,000000,6.45867,6.55923,6.43426,6.45035,120006.85151203,0
+GAM.US,D,20090325,000000,6.58082,6.65188,6.34121,6.5302,168624.93098766,0
+GAM.US,D,20090326,000000,6.55923,6.72746,6.55048,6.65188,101926.41935088,0
+GAM.US,D,20090327,000000,6.67281,6.67281,6.52675,6.55923,67329.379564306,0
+GAM.US,D,20090330,000000,6.40393,6.40393,6.14799,6.28203,55086.902147808,0
+GAM.US,D,20090331,000000,6.34467,6.45035,6.30337,6.32415,47742.14362244,0
+GAM.US,D,20090401,000000,6.28203,6.48422,6.2114,6.42544,84635.785306685,0
+GAM.US,D,20090402,000000,6.50861,6.77748,6.50861,6.68088,125736.83078445,0
+GAM.US,D,20090403,000000,6.70264,6.73569,6.60984,6.73569,121571.88925529,0
+GAM.US,D,20090406,000000,6.716,6.716,6.57678,6.6593,56799.95121253,0
+GAM.US,D,20090407,000000,6.60984,6.60984,6.47144,6.48694,90473.74005133,0
+GAM.US,D,20090408,000000,6.54298,6.60645,6.49163,6.5842,75197.030544982,0
+GAM.US,D,20090409,000000,6.71056,6.86947,6.71056,6.86676,127329.77230144,0
+GAM.US,D,20090413,000000,6.76529,6.95833,6.76529,6.90863,130736.45911002,0
+GAM.US,D,20090414,000000,6.93682,6.93682,6.74774,6.79842,124910.63644092,0
+GAM.US,D,20090415,000000,6.79027,6.86947,6.72746,6.86947,94852.206109812,0
+GAM.US,D,20090416,000000,6.97877,7.0424,6.85315,7.0424,98249.187257983,0
+GAM.US,D,20090417,000000,7.11841,7.14272,6.9927,7.06385,118696.58735487,0
+GAM.US,D,20090420,000000,6.89124,6.89124,6.71056,6.71056,127875.71570025,0
+GAM.US,D,20090421,000000,6.68492,6.85719,6.63019,6.85719,72324.155059671,0
+GAM.US,D,20090422,000000,6.8281,7.0007,6.80321,6.86198,114605.65148643,0
+GAM.US,D,20090423,000000,6.90351,6.913,6.61461,6.89553,251652.00307919,0
+GAM.US,D,20090424,000000,7.00952,7.00952,6.89996,6.97078,163871.58379533,0
+GAM.US,D,20090427,000000,6.89124,6.98751,6.8492,6.94959,82346.46265433,0
+GAM.US,D,20090428,000000,6.81532,6.94522,6.79439,6.91655,87462.558904985,0
+GAM.US,D,20090429,000000,6.95404,7.04686,6.95404,7.0209,333024.26006852,0
+GAM.US,D,20090430,000000,7.11841,7.13983,7.0209,7.0593,229468.50297407,0
+GAM.US,D,20090501,000000,7.1302,7.15162,7.0593,7.15162,272678.10317881,0
+GAM.US,D,20090504,000000,7.20256,7.41671,7.18558,7.41671,255698.05026817,0
+GAM.US,D,20090505,000000,7.41671,7.43211,7.33254,7.39535,134833.46101623,0
+GAM.US,D,20090506,000000,7.52593,7.5462,7.39535,7.5462,84548.434362876,0
+GAM.US,D,20090507,000000,7.56219,7.61329,7.39535,7.41959,119043.56471501,0
+GAM.US,D,20090508,000000,7.55732,7.61808,7.51257,7.55732,104107.76653103,0
+GAM.US,D,20090511,000000,7.44843,7.52962,7.41671,7.45355,98525.798580047,0
+GAM.US,D,20090512,000000,7.5462,7.55732,7.32372,7.4838,141780.28746424,0
+GAM.US,D,20090513,000000,7.34136,7.34136,7.16794,7.20627,109013.97787503,0
+GAM.US,D,20090514,000000,7.21146,7.30667,7.20256,7.29043,92287.485342942,0
+GAM.US,D,20090515,000000,7.29488,7.31119,7.16794,7.18112,47481.303998564,0
+GAM.US,D,20090518,000000,7.27353,7.40335,7.22695,7.40335,63069.80784601,0
+GAM.US,D,20090519,000000,7.38348,7.48759,7.37829,7.45809,86320.93059769,0
+GAM.US,D,20090520,000000,7.60133,7.65583,7.44546,7.44546,87468.62494275,0
+GAM.US,D,20090521,000000,7.36577,7.36577,7.24765,7.29488,200692.4330264,0
+GAM.US,D,20090522,000000,7.36132,7.3989,7.30296,7.3562,60418.949342883,0
+GAM.US,D,20090526,000000,7.34136,7.58534,7.29043,7.55732,123015.60624326,0
+GAM.US,D,20090527,000000,7.57001,7.5973,7.40335,7.40335,84769.238137507,0
+GAM.US,D,20090528,000000,7.4838,7.53754,7.39007,7.53433,79119.330563567,0
+GAM.US,D,20090529,000000,7.60603,7.60603,7.44546,7.56219,72156.732417369,0
+GAM.US,D,20090601,000000,7.68475,7.87417,7.6606,7.82068,103776.56086908,0
+GAM.US,D,20090602,000000,7.81185,7.90795,7.76924,7.88241,80657.677740667,0
+GAM.US,D,20090603,000000,7.83213,7.83542,7.77723,7.77723,92534.979683738,0
+GAM.US,D,20090604,000000,7.80304,7.95329,7.73463,7.93599,71347.522979573,0
+GAM.US,D,20090605,000000,8.03243,8.03243,7.90795,7.95082,59004.349336181,0
+GAM.US,D,20090608,000000,7.84285,7.85685,7.73463,7.8271,115919.55526624,0
+GAM.US,D,20090609,000000,7.89561,7.91126,7.83542,7.90795,71393.624866583,0
+GAM.US,D,20090610,000000,8.04232,8.04232,7.85274,7.8989,84463.509834172,0
+GAM.US,D,20090611,000000,7.91126,8.0794,7.91126,8.05056,47522.553055362,0
+GAM.US,D,20090612,000000,7.96648,8.0555,7.9195,8.02089,44607.215305701,0
+GAM.US,D,20090615,000000,7.93599,7.93599,7.73057,7.73867,97743.279708415,0
+GAM.US,D,20090616,000000,7.8271,7.84285,7.63323,7.63323,57186.96442191,0
+GAM.US,D,20090617,000000,7.62524,7.65178,7.57001,7.63323,107310.63447073,0
+GAM.US,D,20090618,000000,7.68797,7.70083,7.62128,7.68153,48854.654948467,0
+GAM.US,D,20090619,000000,7.68475,7.74831,7.64205,7.66868,33870.328462374,0
+GAM.US,D,20090622,000000,7.57001,7.5973,7.41671,7.46615,102639.78539199,0
+GAM.US,D,20090623,000000,7.46615,7.4838,7.36132,7.44843,94923.785355433,0
+GAM.US,D,20090624,000000,7.5171,7.5462,7.46615,7.49567,44821.953042566,0
+GAM.US,D,20090625,000000,7.47942,7.63323,7.47572,7.63323,94676.291014638,0
+GAM.US,D,20090626,000000,7.63323,7.68153,7.63002,7.67428,53244.039874925,0
+GAM.US,D,20090629,000000,7.69283,7.76438,7.67428,7.73463,53113.01345921,0
+GAM.US,D,20090630,000000,7.76924,7.80625,7.70569,7.72258,139760.29688864,0
+GAM.US,D,20090701,000000,7.78935,7.85274,7.78935,7.79817,208441.1896669,0
+GAM.US,D,20090702,000000,7.69283,7.69283,7.5462,7.62128,184322.62351488,0
+GAM.US,D,20090706,000000,7.5171,7.5462,7.42782,7.52593,174650.93290301,0
+GAM.US,D,20090707,000000,7.47572,7.50902,7.37829,7.40713,147849.9648515,0
+GAM.US,D,20090708,000000,7.45355,7.45355,7.26899,7.34136,324707.72229327,0
+GAM.US,D,20090709,000000,7.37458,7.45355,7.31994,7.31994,80913.664534334,0
+GAM.US,D,20090710,000000,7.30667,7.37458,7.29043,7.32372,74051.762615028,0
+GAM.US,D,20090713,000000,7.34516,7.51257,7.33691,7.50902,81206.047554586,0
+GAM.US,D,20090714,000000,7.52962,7.59178,7.50902,7.58534,51213.13043134,0
+GAM.US,D,20090715,000000,7.65583,7.81589,7.65583,7.78211,73581.038084495,0
+GAM.US,D,20090716,000000,7.78211,7.8989,7.78211,7.87417,55346.528564132,0
+GAM.US,D,20090717,000000,7.88735,7.95082,7.87745,7.9228,86595.115504649,0
+GAM.US,D,20090720,000000,7.94505,8.0794,7.94505,8.0794,58796.890844633,0
+GAM.US,D,20090721,000000,8.17172,8.17172,8.07199,8.16019,86165.640030917,0
+GAM.US,D,20090722,000000,8.10414,8.17584,8.08847,8.16019,67938.409755872,0
+GAM.US,D,20090723,000000,8.18821,8.39097,8.18821,8.38027,161704.79510582,0
+GAM.US,D,20090724,000000,8.33658,8.46599,8.28135,8.46599,80792.343779041,0
+GAM.US,D,20090727,000000,8.50474,8.55909,8.44786,8.55909,124629.17228864,0
+GAM.US,D,20090728,000000,8.55909,8.5624,8.44457,8.53773,324620.37134945,0
+GAM.US,D,20090729,000000,8.49567,8.5451,8.4157,8.50805,252204.01251576,0
+GAM.US,D,20090730,000000,8.50805,8.75045,8.50805,8.65058,162760.28567687,0
+GAM.US,D,20090731,000000,8.63418,8.71662,8.62997,8.69841,136408.20441992,0
+GAM.US,D,20090803,000000,8.74461,8.84843,8.74461,8.82199,89102.815516532,0
+GAM.US,D,20090804,000000,8.79322,8.89463,8.77346,8.87402,115521.62318888,0
+GAM.US,D,20090805,000000,8.83933,8.88476,8.77759,8.85178,54789.666297343,0
+GAM.US,D,20090806,000000,8.907,8.907,8.75947,8.78506,51546.762508394,0
+GAM.US,D,20090807,000000,8.82199,8.91859,8.78909,8.88956,74574.655070335,0
+GAM.US,D,20090810,000000,8.86904,8.8979,8.82705,8.86165,83079.240016293,0
+GAM.US,D,20090811,000000,8.90287,8.90287,8.78171,8.83031,126689.1987135,0
+GAM.US,D,20090812,000000,8.78171,8.9696,8.78171,8.94495,99626.177830546,0
+GAM.US,D,20090813,000000,8.99021,9.06191,8.93988,9.01657,106957.59107283,0
+GAM.US,D,20090814,000000,9.01657,9.02816,8.907,8.95723,130555.69118464,0
+GAM.US,D,20090817,000000,8.78171,8.81056,8.70588,8.79322,154618.44978922,0
+GAM.US,D,20090818,000000,8.80309,8.88476,8.80309,8.84843,77244.924894309,0
+GAM.US,D,20090819,000000,8.78171,8.81056,8.75045,8.78909,172059.52156998,0
+GAM.US,D,20090820,000000,8.78909,8.84354,8.77759,8.82705,156816.78187511,0
+GAM.US,D,20090821,000000,8.81056,9.01657,8.81056,9.00833,74556.456957041,0
+GAM.US,D,20090824,000000,8.99845,9.10485,8.99845,9.03718,123487.54398134,0
+GAM.US,D,20090825,000000,9.06191,9.13774,9.06191,9.08673,121477.25906615,0
+GAM.US,D,20090826,000000,9.05461,9.10889,8.98197,9.06603,85311.541913662,0
+GAM.US,D,20090827,000000,9.02405,9.09978,8.99021,9.09077,97998.053294528,0
+GAM.US,D,20090828,000000,9.09077,9.18394,9.09077,9.17643,143151.21199905,0
+GAM.US,D,20090831,000000,9.18394,9.19302,9.08253,9.141,84811.700401859,0
+GAM.US,D,20090901,000000,9.06603,9.16007,8.97793,9.01657,152820.4761958,0
+GAM.US,D,20090902,000000,8.85496,9.00833,8.85496,8.98197,206020.84059881,0
+GAM.US,D,20090903,000000,9.03718,9.07514,8.99021,9.07514,79360.758866597,0
+GAM.US,D,20090904,000000,9.10889,9.22593,9.08253,9.20457,84639.424929345,0
+GAM.US,D,20090908,000000,9.42873,9.44028,9.29854,9.38582,108195.06277681,0
+GAM.US,D,20090909,000000,9.35208,9.41791,9.35208,9.40232,92248.662701248,0
+GAM.US,D,20090910,000000,9.35951,9.67278,9.34713,9.64967,134361.52327815,0
+GAM.US,D,20090911,000000,9.61584,9.68662,9.61584,9.66608,59354.966318975,0
+GAM.US,D,20090914,000000,9.58201,9.67525,9.58201,9.65783,77853.955085872,0
+GAM.US,D,20090915,000000,9.68341,9.7551,9.65371,9.7551,72332.647512542,0
+GAM.US,D,20090916,000000,9.76757,9.95625,9.76757,9.89776,98746.60235468,0
+GAM.US,D,20090917,000000,9.89363,10.0197,9.89363,9.99906,70336.92108799,0
+GAM.US,D,20090918,000000,9.98183,10.0197,9.98183,9.9942,125900.6138041,0
+GAM.US,D,20090921,000000,9.91994,10.0197,9.90106,10.0157,143522.45351023,0
+GAM.US,D,20090922,000000,10.0486,10.0486,9.9843,10.0197,67852.272019615,0
+GAM.US,D,20090923,000000,10.0033,10.0454,9.93149,9.93571,243932.36341997,0
+GAM.US,D,20090924,000000,9.93149,9.93149,9.78398,9.80213,86768.604184716,0
+GAM.US,D,20090925,000000,9.34301,9.78398,8.93164,9.74603,81463.247555804,0
+GAM.US,D,20090928,000000,9.69991,9.88446,9.69991,9.83926,79056.243770816,0
+GAM.US,D,20090929,000000,9.83926,9.85898,9.80213,9.80965,67796.46447218,0
+GAM.US,D,20090930,000000,9.78719,9.84422,9.69991,9.80213,137515.86291574,0
+GAM.US,D,20091001,000000,9.76418,9.78719,9.65783,9.65783,102110.82689892,0
+GAM.US,D,20091002,000000,9.56973,9.56973,9.277,9.39911,143232.49690508,0
+GAM.US,D,20091005,000000,9.40232,9.62492,9.40232,9.62492,207361.43494479,0
+GAM.US,D,20091006,000000,9.69579,9.72137,9.63812,9.71724,105943.34955859,0
+GAM.US,D,20091007,000000,9.69175,9.7485,9.67278,9.7485,129024.62325286,0
+GAM.US,D,20091008,000000,9.82194,9.85568,9.70486,9.82194,209787.85005062,0
+GAM.US,D,20091009,000000,9.82194,9.8796,9.7551,9.87804,215028.90667925,0
+GAM.US,D,20091012,000000,9.87804,9.9513,9.84742,9.9513,81209.687177245,0
+GAM.US,D,20091013,000000,9.92911,10.0197,9.86475,9.89363,73248.619214995,0
+GAM.US,D,20091014,000000,9.9942,10.0197,9.95625,10.0074,115246.22507437,0
+GAM.US,D,20091015,000000,10.0074,10.0486,10.0074,10.0403,109090.40995086,0
+GAM.US,D,20091016,000000,9.9612,10.028,9.9612,10.0238,60039.215378821,0
+GAM.US,D,20091019,000000,10.0486,10.0486,9.99906,10.0378,124944.6062524,0
+GAM.US,D,20091020,000000,10.0238,10.0486,9.88446,9.94809,91025.749487907,0
+GAM.US,D,20091021,000000,9.91508,10.0033,9.85898,9.88446,148034.37239953,0
+GAM.US,D,20091022,000000,9.90757,9.9843,9.8301,9.95625,122311.94586257,0
+GAM.US,D,20091023,000000,10.0074,10.0157,9.90106,9.90106,137161.60631029,0
+GAM.US,D,20091026,000000,9.92911,9.97357,9.69175,9.70486,104026.48162498,0
+GAM.US,D,20091027,000000,9.67928,9.78142,9.67525,9.74282,101094.15896958,0
+GAM.US,D,20091028,000000,9.69991,9.72137,9.31495,9.32733,131104.06099856,0
+GAM.US,D,20091029,000000,9.37344,9.57376,9.37344,9.57376,100242.48726743,0
+GAM.US,D,20091030,000000,9.51445,9.51445,9.19549,9.20035,117223.75338562,0
+GAM.US,D,20091102,000000,9.31083,9.32247,9.09652,9.22107,108172.0118333,0
+GAM.US,D,20091103,000000,9.17239,9.23831,9.141,9.22593,61809.285198528,0
+GAM.US,D,20091104,000000,9.25646,9.40232,9.25646,9.31083,119898.87603981,0
+GAM.US,D,20091105,000000,9.31825,9.49382,9.31825,9.49382,80973.111704426,0
+GAM.US,D,20091106,000000,9.45761,9.51445,9.42378,9.48969,47737.29079223,0
+GAM.US,D,20091109,000000,9.56056,9.67278,9.56056,9.64967,117603.48734969,0
+GAM.US,D,20091110,000000,9.65783,9.67278,9.61245,9.63812,100038.66839854,0
+GAM.US,D,20091111,000000,9.66608,9.77821,9.65371,9.70486,82585.464542254,0
+GAM.US,D,20091112,000000,9.67278,9.74603,9.55735,9.58696,177427.96499164,0
+GAM.US,D,20091113,000000,9.53425,9.62987,9.53425,9.61584,91422.468357711,0
+GAM.US,D,20091116,000000,9.63812,9.78398,9.62987,9.73539,70520.115428481,0
+GAM.US,D,20091117,000000,9.72962,9.78719,9.72632,9.76418,51068.758732543,0
+GAM.US,D,20091118,000000,9.72137,9.78719,9.72137,9.7551,57675.887065736,0
+GAM.US,D,20091119,000000,9.69579,9.70486,9.61584,9.634,48283.234191043,0
+GAM.US,D,20091120,000000,9.5656,9.58201,9.5061,9.55735,48655.688909789,0
+GAM.US,D,20091123,000000,9.66278,9.70486,9.58696,9.62492,119735.09302016,0
+GAM.US,D,20091124,000000,9.57376,9.61245,9.48969,9.51445,121156.97227218,0
+GAM.US,D,20091125,000000,9.52435,9.58201,9.51445,9.56056,138821.27424269,0
+GAM.US,D,20091127,000000,9.36455,9.42873,9.23336,9.41791,37640.977536843,0
+GAM.US,D,20091130,000000,9.38179,9.45761,9.30175,9.42873,111454.9514715,0
+GAM.US,D,20091201,000000,9.43615,9.53672,9.40232,9.53425,141109.38368748,0
+GAM.US,D,20091202,000000,9.49382,9.57871,9.49382,9.52096,67329.379564306,0
+GAM.US,D,20091203,000000,9.53672,9.5656,9.45174,9.45174,90359.698541354,0
+GAM.US,D,20091204,000000,9.55735,9.58696,9.37757,9.44431,153579.94412393,0
+GAM.US,D,20091207,000000,9.3949,9.47814,9.37344,9.37757,66048.232388425,0
+GAM.US,D,20091208,000000,9.33155,9.37757,9.27214,9.31083,123714.41379373,0
+GAM.US,D,20091209,000000,9.28039,9.36767,9.277,9.36767,99065.675941097,0
+GAM.US,D,20091210,000000,9.40232,9.46998,9.40232,9.44028,77690.172066229,0
+GAM.US,D,20091211,000000,9.45761,9.5293,9.45761,9.5061,102796.28916632,0
+GAM.US,D,20091214,000000,9.55231,9.64215,9.51445,9.64215,143550.35728395,0
+GAM.US,D,20091215,000000,9.56056,9.65783,9.56056,9.59943,82223.928691485,0
+GAM.US,D,20091216,000000,9.634,9.69991,9.62492,9.64967,103088.67218657,0
+GAM.US,D,20091217,000000,9.52435,9.58201,9.50372,9.57871,89950.847596022,0
+GAM.US,D,20091218,000000,9.67278,9.67278,9.40727,9.58201,163372.95549109,0
+GAM.US,D,20091221,000000,9.60842,9.69991,9.56973,9.64215,85324.887196744,0
+GAM.US,D,20091222,000000,9.64463,9.68341,9.61584,9.64967,112657.24015644,0
+GAM.US,D,20091223,000000,9.64967,9.7551,9.64967,9.74282,153553.25355776,0
+GAM.US,D,20091224,000000,9.67525,9.80965,9.67525,9.80544,22361.84161539,0
+GAM.US,D,20091228,000000,9.76418,9.8301,9.7551,9.77243,133155.59497055,0
+GAM.US,D,20091229,000000,9.78719,9.78719,9.72137,9.72632,124004.37039888,0
+GAM.US,D,20091230,000000,9.67525,9.74603,9.66608,9.74603,91699.079679777,0
+GAM.US,D,20091231,000000,9.73539,9.78719,9.72632,9.72962,95855.528756075,0
+GAM.US,D,20100104,000000,9.76418,9.85072,9.76418,9.84422,73991.102237382,0
+GAM.US,D,20100105,000000,9.81359,9.90106,9.81359,9.88446,86541.734372321,0
+GAM.US,D,20100106,000000,9.83926,9.92911,9.83926,9.92324,55801.481396477,0
+GAM.US,D,20100107,000000,9.88446,9.9942,9.88446,9.9942,54350.485163188,0
+GAM.US,D,20100108,000000,9.97357,10.0535,9.97357,10.0486,65817.722953371,0
+GAM.US,D,20100111,000000,10.1153,10.1153,10.0378,10.0996,95654.13630229,0
+GAM.US,D,20100112,000000,10.0115,10.0329,9.93149,9.96954,109353.67598984,0
+GAM.US,D,20100113,000000,9.97853,10.0486,9.97853,10.028,70033.619199761,0
+GAM.US,D,20100114,000000,10.0033,10.07,10.0033,10.0659,49883.454953341,0
+GAM.US,D,20100115,000000,10.0238,10.0486,9.90106,9.92324,61884.50406681,0
+GAM.US,D,20100119,000000,9.90757,10.075,9.88446,10.0618,83052.549450128,0
+GAM.US,D,20100120,000000,10.0157,10.0157,9.82194,9.94809,94689.63629772,0
+GAM.US,D,20100121,000000,9.91994,9.9513,9.73943,9.7551,227746.96145648,0
+GAM.US,D,20100122,000000,9.72962,9.78398,9.46091,9.57376,167551.24230333,0
+GAM.US,D,20100125,000000,9.61584,9.72962,9.56056,9.57376,140675.05538354,0
+GAM.US,D,20100126,000000,9.48153,9.65783,9.48153,9.56056,112548.05147668,0
+GAM.US,D,20100127,000000,9.45761,9.55231,9.42873,9.55231,99599.48726438,0
+GAM.US,D,20100128,000000,9.58201,9.59118,9.40966,9.46998,105171.74955493,0
+GAM.US,D,20100129,000000,9.45761,9.53672,9.29277,9.32247,93691.166481668,0
+GAM.US,D,20100201,000000,9.29854,9.47814,9.29854,9.47814,115582.28356653,0
+GAM.US,D,20100202,000000,9.44028,9.57871,9.44028,9.57376,128419.23268395,0
+GAM.US,D,20100203,000000,9.5061,9.55231,9.47814,9.52096,73625.926763952,0
+GAM.US,D,20100204,000000,9.36455,9.39911,9.18972,9.20035,175131.36309397,0
+GAM.US,D,20100205,000000,9.13774,9.2086,8.9532,9.13774,189749.30089908,0
+GAM.US,D,20100208,000000,9.1501,9.16827,9.07926,9.07926,69747.302217273,0
+GAM.US,D,20100209,000000,9.13774,9.24326,9.11223,9.16007,115788.52885052,0
+GAM.US,D,20100210,000000,9.141,9.20035,9.09978,9.16333,73550.707895672,0
+GAM.US,D,20100211,000000,9.1501,9.26315,9.14607,9.25976,73088.47581801,0
+GAM.US,D,20100212,000000,9.19302,9.24326,9.141,9.22932,69684.215424521,0
+GAM.US,D,20100216,000000,9.25976,9.44028,9.25646,9.40966,167813.29513476,0
+GAM.US,D,20100217,000000,9.44431,9.52435,9.44028,9.51115,94483.391013725,0
+GAM.US,D,20100218,000000,9.48153,9.60356,9.48153,9.59943,74321.094691775,0
+GAM.US,D,20100219,000000,9.58201,9.67278,9.5656,9.64967,61827.483311822,0
+GAM.US,D,20100222,000000,9.67525,9.70816,9.63812,9.66608,53763.292707575,0
+GAM.US,D,20100223,000000,9.61584,9.65783,9.53425,9.55231,74715.387146474,0
+GAM.US,D,20100224,000000,9.56973,9.634,9.5656,9.59604,40243.307737852,0
+GAM.US,D,20100225,000000,9.52096,9.61584,9.46091,9.61584,57076.562534595,0
+GAM.US,D,20100226,000000,9.60842,9.70816,9.60842,9.68662,46434.305880395,0
+GAM.US,D,20100301,000000,9.71385,9.80213,9.71385,9.79801,75897.051303016,0
+GAM.US,D,20100302,000000,9.8796,9.90757,9.83926,9.84742,74125.768275756,0
+GAM.US,D,20100303,000000,9.84742,9.93571,9.84422,9.87804,92499.796664703,0
+GAM.US,D,20100304,000000,9.89776,9.9612,9.89776,9.93571,98352.309899981,0
+GAM.US,D,20100305,000000,9.96954,10.1029,9.96954,10.0947,76427.223003641,0
+GAM.US,D,20100308,000000,10.0791,10.0947,10.07,10.075,99611.61933991,0
+GAM.US,D,20100309,000000,10.0238,10.1467,10.0238,10.1129,115545.88733994,0
+GAM.US,D,20100310,000000,10.0849,10.1738,10.0823,10.1698,102973.41746905,0
+GAM.US,D,20100311,000000,10.1244,10.15,10.0791,10.15,110889.59675184,0
+GAM.US,D,20100312,000000,10.1698,10.1903,10.155,10.1903,123522.72700038,0
+GAM.US,D,20100315,000000,10.1698,10.1953,10.1285,10.1953,70076.081464114,0
+GAM.US,D,20100316,000000,10.2052,10.2711,10.1738,10.2547,82638.845674582,0
+GAM.US,D,20100317,000000,10.2711,10.3602,10.2711,10.3305,92039.991002146,0
+GAM.US,D,20100318,000000,10.3165,10.4253,10.2744,10.3207,114543.77790123,0
+GAM.US,D,20100319,000000,10.3099,10.3444,10.1582,10.2002,148463.84787328,0
+GAM.US,D,20100322,000000,10.1285,10.4112,10.1204,10.2423,146147.83465475,0
+GAM.US,D,20100323,000000,10.2423,10.3165,10.1953,10.3165,75792.715453465,0
+GAM.US,D,20100324,000000,10.2811,10.3049,10.2382,10.2472,82339.183409013,0
+GAM.US,D,20100325,000000,10.2834,10.3478,10.2522,10.2522,62356.441804895,0
+GAM.US,D,20100326,000000,10.2299,10.3346,10.2249,10.2299,108294.54579615,0
+GAM.US,D,20100329,000000,10.2135,10.3165,10.2093,10.291,142943.75350749,0
+GAM.US,D,20100330,000000,10.2711,10.3478,10.2711,10.3099,84112.892851378,0
+GAM.US,D,20100331,000000,10.2834,10.3165,10.2299,10.2811,109951.78731343,0
+GAM.US,D,20100401,000000,10.3049,10.3602,10.2834,10.3305,145408.99125502,0
+GAM.US,D,20100405,000000,10.3132,10.4525,10.3132,10.445,81844.194727421,0
+GAM.US,D,20100406,000000,10.4179,10.5101,10.4137,10.4763,116760.30810041,0
+GAM.US,D,20100407,000000,10.4566,10.5101,10.4112,10.4343,125863.00436996,0
+GAM.US,D,20100408,000000,10.4022,10.4854,10.3444,10.4648,105069.84012049,0
+GAM.US,D,20100409,000000,10.4681,10.5036,10.4525,10.4822,118080.27791798,0
+GAM.US,D,20100412,000000,10.4822,10.5283,10.4392,10.5069,128709.1892891,0
+GAM.US,D,20100413,000000,10.5036,10.553,10.4722,10.5407,83107.143790009,0
+GAM.US,D,20100414,000000,10.5769,10.6833,10.5769,10.6833,159193.45547128,0
+GAM.US,D,20100415,000000,10.6669,10.7079,10.6586,10.675,89799.196651907,0
+GAM.US,D,20100416,000000,10.6494,10.6907,10.4566,10.5283,162867.04794152,0
+GAM.US,D,20100419,000000,10.4525,10.5686,10.4392,10.5159,159330.54792476,0
+GAM.US,D,20100420,000000,10.5456,10.6165,10.5456,10.6032,81354.058876042,0
+GAM.US,D,20100421,000000,10.5984,10.675,10.5663,10.6379,117249.23074424,0
+GAM.US,D,20100422,000000,10.553,10.6586,10.5069,10.6586,105045.57596943,0
+GAM.US,D,20100423,000000,10.6412,10.7179,10.6248,10.7079,177469.21404845,0
+GAM.US,D,20100426,000000,10.722,10.8514,10.722,10.8176,176140.75177799,0
+GAM.US,D,20100427,000000,10.7706,10.8341,10.6083,10.6412,155966.32338052,0
+GAM.US,D,20100428,000000,10.6586,10.7294,10.595,10.6955,180006.03104159,0
+GAM.US,D,20100429,000000,10.712,10.8852,10.712,10.8606,166221.56682533,0
+GAM.US,D,20100430,000000,10.8606,10.8606,10.6494,10.7393,114189.52129578,0
+GAM.US,D,20100503,000000,10.7336,10.8514,10.6669,10.8267,128430.15155193,0
+GAM.US,D,20100504,000000,10.6998,10.6998,10.5407,10.6083,158349.06301445,0
+GAM.US,D,20100505,000000,10.2885,10.4392,10.2175,10.3528,183646.8669079,0
+GAM.US,D,20100506,000000,10.291,10.3386,9.67928,9.85072,147318.57994331,0
+GAM.US,D,20100507,000000,9.80544,9.92324,9.40966,9.51445,361188.87340952,0
+GAM.US,D,20100510,000000,10.0197,10.0618,9.85072,10.0486,287223.24853074,0
+GAM.US,D,20100511,000000,9.89363,10.1953,9.89363,9.9942,130365.21759884,0
+GAM.US,D,20100512,000000,9.99906,10.2522,9.99906,10.1953,189627.98014379,0
+GAM.US,D,20100513,000000,10.155,10.2175,10.0378,10.0791,158215.61018363,0
+GAM.US,D,20100514,000000,9.95625,9.9843,9.78719,9.88446,142352.92142922,0
+GAM.US,D,20100517,000000,9.82194,9.91994,9.69991,9.86897,118941.65528057,0
+GAM.US,D,20100518,000000,9.873,10.0115,9.73539,9.73943,122631.01944899,0
+GAM.US,D,20100519,000000,9.66278,9.74282,9.5491,9.634,190847.25373447,0
+GAM.US,D,20100520,000000,9.34713,9.3949,9.10485,9.17239,162241.03284421,0
+GAM.US,D,20100521,000000,9.05461,9.38179,8.93585,9.28947,182147.3423725,0
+GAM.US,D,20100524,000000,9.23831,9.37344,9.23831,9.28039,75860.655076429,0
+GAM.US,D,20100525,000000,9.07514,9.2086,8.96049,9.20035,136011.48555012,0
+GAM.US,D,20100526,000000,9.277,9.42378,9.20035,9.2086,91736.689113917,0
+GAM.US,D,20100527,000000,9.33155,9.5061,9.29854,9.49969,209912.81042858,0
+GAM.US,D,20100528,000000,9.42378,9.47814,9.37344,9.44028,61428.338026912,0
+GAM.US,D,20100601,000000,9.29277,9.5061,9.29277,9.35951,125295.22323519,0
+GAM.US,D,20100602,000000,9.38179,9.5293,9.32247,9.5293,89552.915518664,0
+GAM.US,D,20100603,000000,9.54085,9.61245,9.49969,9.56056,84337.336248668,0
+GAM.US,D,20100604,000000,9.42378,9.45761,9.16827,9.25151,150272.74033468,0
+GAM.US,D,20100607,000000,9.21603,9.28039,9.06603,9.08673,102110.82689892,0
+GAM.US,D,20100608,000000,9.08673,9.13276,9.00344,9.1246,129665.1968408,0
+GAM.US,D,20100609,000000,9.16827,9.29277,9.141,9.141,230420.87090312,0
+GAM.US,D,20100610,000000,9.21603,9.41791,9.21603,9.41387,113176.49298909,0
+GAM.US,D,20100611,000000,9.28452,9.44431,9.25151,9.34713,117593.78168927,0
+GAM.US,D,20100614,000000,9.38582,9.53425,9.38582,9.41387,69147.977686131,0
+GAM.US,D,20100615,000000,9.41387,9.60842,9.41387,9.60842,323282.20341858,0
+GAM.US,D,20100616,000000,9.55231,9.73943,9.55231,9.67928,132917.80629018,0
+GAM.US,D,20100617,000000,9.69991,9.69991,9.61245,9.66608,46386.990785831,0
+GAM.US,D,20100618,000000,9.67928,9.8301,9.64463,9.68341,41424.971894395,0
+GAM.US,D,20100621,000000,9.8169,9.85568,9.64463,9.69175,41944.224727044,0
+GAM.US,D,20100622,000000,9.67278,9.71724,9.46503,9.49382,69918.364482234,0
+GAM.US,D,20100623,000000,9.51445,9.56056,9.44431,9.52096,66738.547486035,0
+GAM.US,D,20100624,000000,9.46091,9.48639,9.32733,9.33384,114877.40997828,0
+GAM.US,D,20100625,000000,9.34713,9.40966,9.28947,9.37344,50565.277598082,0
+GAM.US,D,20100628,000000,9.35951,9.44431,9.33384,9.38921,70259.275804604,0
+GAM.US,D,20100629,000000,9.22107,9.22107,8.97793,9.01254,97597.694802065,0
+GAM.US,D,20100630,000000,8.97458,9.04551,8.87815,8.87815,116238.62885265,0
+GAM.US,D,20100701,000000,8.83031,8.86492,8.62009,8.82199,177464.36121823,0
+GAM.US,D,20100702,000000,8.84354,8.88476,8.71662,8.85496,92514.355155337,0
+GAM.US,D,20100706,000000,8.93164,8.99845,8.73886,8.83933,110700.33637358,0
+GAM.US,D,20100707,000000,8.77759,9.10889,8.77759,9.10889,229559.49354054,0
+GAM.US,D,20100708,000000,9.16007,9.18972,9.09978,9.18394,80960.979628897,0
+GAM.US,D,20100709,000000,9.16333,9.25646,9.15508,9.21603,249783.66344769,0
+GAM.US,D,20100712,000000,9.18972,9.24326,9.16007,9.22107,66600.241825002,0
+GAM.US,D,20100713,000000,9.31825,9.42378,9.31495,9.40232,163148.5120938,0
+GAM.US,D,20100714,000000,9.35951,9.45761,9.33384,9.39911,109188.67976265,0
+GAM.US,D,20100715,000000,9.41387,9.43129,9.21282,9.41791,110208.98731465,0
+GAM.US,D,20100716,000000,9.37344,9.37344,9.12863,9.18394,61348.26632842,0
+GAM.US,D,20100719,000000,9.20035,9.22932,9.09077,9.19302,123509.38171729,0
+GAM.US,D,20100720,000000,8.99845,9.32247,8.99845,9.3067,177361.23857623,0
+GAM.US,D,20100721,000000,9.36455,9.37344,9.00344,9.20035,260622.45972547,0
+GAM.US,D,20100722,000000,9.32733,9.45761,9.31825,9.42873,257726.53329664,0
+GAM.US,D,20100723,000000,9.43129,9.60842,9.41387,9.57376,156091.28375847,0
+GAM.US,D,20100726,000000,9.59118,9.72137,9.59118,9.72137,103994.9382286,0
+GAM.US,D,20100727,000000,9.7551,9.79223,9.66608,9.68662,64552.347475678,0
+GAM.US,D,20100728,000000,9.59943,9.68341,9.55735,9.60842,60039.215378821,0
+GAM.US,D,20100729,000000,9.65783,9.67525,9.43615,9.53672,168480.55928887,0
+GAM.US,D,20100730,000000,9.44853,9.57871,9.43615,9.54085,280227.89378062,0
+GAM.US,D,20100802,000000,9.71385,9.78719,9.68341,9.78398,170779.58760165,0
+GAM.US,D,20100803,000000,9.73943,9.8301,9.70486,9.72632,92090.945719369,0
+GAM.US,D,20100804,000000,9.72962,9.79801,9.72962,9.79223,93032.394780435,0
+GAM.US,D,20100805,000000,9.7485,9.78719,9.70486,9.78398,151962.73845589,0
+GAM.US,D,20100806,000000,9.62987,9.76418,9.60842,9.74603,90851.047600287,0
+GAM.US,D,20100809,000000,9.76757,9.80213,9.73943,9.78398,83892.089076748,0
+GAM.US,D,20100810,000000,9.71385,9.76418,9.63812,9.72632,103105.65709231,0
+GAM.US,D,20100811,000000,9.50372,9.50372,9.36455,9.40727,108552.95900492,0
+GAM.US,D,20100812,000000,9.25151,9.36455,9.23336,9.31495,91070.638167365,0
+GAM.US,D,20100813,000000,9.32733,9.32733,9.25151,9.25976,53639.545537177,0
+GAM.US,D,20100816,000000,9.18972,9.26792,9.141,9.21603,127796.8572093,0
+GAM.US,D,20100817,000000,9.26315,9.43129,9.26315,9.34713,176543.53668557,0
+GAM.US,D,20100818,000000,9.35547,9.43615,9.31495,9.38179,107953.63447378,0
+GAM.US,D,20100819,000000,9.34301,9.37344,9.18972,9.23336,199027.9122638,0
+GAM.US,D,20100820,000000,9.2086,9.25151,9.13276,9.22107,149378.60636817,0
+GAM.US,D,20100823,000000,9.38179,9.44853,9.33384,9.33384,185023.85748047,0
+GAM.US,D,20100824,000000,9.23831,9.26315,9.09652,9.19549,206518.25569552,0
+GAM.US,D,20100825,000000,9.141,9.28039,9.09652,9.25646,115322.6571502,0
+GAM.US,D,20100826,000000,9.25151,9.32733,9.1501,9.16827,50591.968164246,0
+GAM.US,D,20100827,000000,9.13774,9.33796,9.11223,9.33155,110166.5250503,0
+GAM.US,D,20100830,000000,9.32733,9.34301,9.19549,9.19549,61527.821046251,0
+GAM.US,D,20100831,000000,9.18147,9.23831,9.12863,9.18394,95466.089131588,0
+GAM.US,D,20100901,000000,9.29277,9.47402,9.27214,9.46998,144928.56106407,0
+GAM.US,D,20100902,000000,9.47814,9.61584,9.47814,9.61584,82285.802276684,0
+GAM.US,D,20100903,000000,9.67525,9.74603,9.63812,9.72632,108526.26843875,0
+GAM.US,D,20100907,000000,9.67525,9.67928,9.59943,9.61245,102332.84388111,0
+GAM.US,D,20100908,000000,9.59604,9.68341,9.57871,9.62492,120137.87792775,0
+GAM.US,D,20100909,000000,9.77821,9.79801,9.64463,9.67525,92302.043833576,0
+GAM.US,D,20100910,000000,9.69175,9.77243,9.69175,9.75932,40972.445477156,0
+GAM.US,D,20100913,000000,9.80965,9.89776,9.80965,9.85898,108309.10428678,0
+GAM.US,D,20100914,000000,9.83926,9.91994,9.8169,9.89363,110082.81372915,0
+GAM.US,D,20100915,000000,9.87804,9.92911,9.84422,9.91178,108679.13259042,0
+GAM.US,D,20100916,000000,9.84742,9.94057,9.84742,9.92911,125408.05153761,0
+GAM.US,D,20100917,000000,9.99008,9.99008,9.90757,9.9612,65331.22672465,0
+GAM.US,D,20100920,000000,9.98183,10.1285,9.96358,10.1087,107057.07409217,0
+GAM.US,D,20100921,000000,10.1285,10.1903,10.0618,10.1087,115343.2816786,0
+GAM.US,D,20100922,000000,10.0996,10.1623,10.0378,10.0454,88087.360794738,0
+GAM.US,D,20100923,000000,9.99906,10.0618,9.92911,9.94396,175218.71403778,0
+GAM.US,D,20100924,000000,10.0791,10.1871,10.0791,10.1665,99888.230661976,0
+GAM.US,D,20100927,000000,10.1871,10.2175,10.15,10.1582,89374.574008386,0
+GAM.US,D,20100928,000000,10.1738,10.2595,10.0486,10.2595,138669.62329856,0
+GAM.US,D,20100929,000000,10.2135,10.2811,10.1903,10.2472,80125.079624936,0
+GAM.US,D,20100930,000000,10.2885,10.3569,10.1772,10.234,122333.78359852,0
+GAM.US,D,20101001,000000,10.2885,10.3007,10.2052,10.2637,59834.183302378,0
+GAM.US,D,20101004,000000,10.2423,10.2637,10.1087,10.1377,58767.773863363,0
+GAM.US,D,20101005,000000,10.1738,10.3569,10.1738,10.3386,187654.09145519,0
+GAM.US,D,20101006,000000,10.3305,10.3444,10.2472,10.3132,164672.30078026,0
+GAM.US,D,20101007,000000,10.3569,10.3602,10.2472,10.3264,96926.791025302,0
+GAM.US,D,20101008,000000,10.3049,10.3931,10.2637,10.3675,96520.366495075,0
+GAM.US,D,20101011,000000,10.3569,10.4112,10.3264,10.3478,104178.13256909,0
+GAM.US,D,20101012,000000,10.3264,10.4228,10.2669,10.3972,100559.13443874,0
+GAM.US,D,20101013,000000,10.4343,10.6297,10.4253,10.5036,102069.57784212,0
+GAM.US,D,20101014,000000,10.4566,10.5283,10.4253,10.4888,99563.091037793,0
+GAM.US,D,20101015,000000,10.5332,10.5769,10.4253,10.4888,88308.164569371,0
+GAM.US,D,20101018,000000,10.4854,10.5686,10.4854,10.5612,48637.490796495,0
+GAM.US,D,20101019,000000,10.4722,10.5069,10.291,10.3264,188079.92730626,0
+GAM.US,D,20101020,000000,10.3528,10.445,10.3165,10.4228,153789.82903059,0
+GAM.US,D,20101021,000000,10.4598,10.5365,10.3132,10.4392,255704.11630593,0
+GAM.US,D,20101022,000000,10.4681,10.4822,10.431,10.4598,77263.123007602,0
+GAM.US,D,20101025,000000,10.4854,10.5686,10.4022,10.4525,248946.55023617,0
+GAM.US,D,20101026,000000,10.4343,10.4937,10.4022,10.4566,151777.11770029,0
+GAM.US,D,20101027,000000,10.4253,10.4566,10.3569,10.4343,180237.7536842,0
+GAM.US,D,20101028,000000,10.4888,10.5069,10.4179,10.4763,113898.35148308,0
+GAM.US,D,20101029,000000,10.4484,10.5159,10.4343,10.4888,369484.78665637,0
+GAM.US,D,20101101,000000,10.5243,10.5686,10.4822,10.5159,256421.12196971,0
+GAM.US,D,20101102,000000,10.558,10.6115,10.558,10.5819,138113.97423932,0
+GAM.US,D,20101103,000000,10.6083,10.675,10.5984,10.6709,104690.10615643,0
+GAM.US,D,20101104,000000,10.7079,10.8802,10.6865,10.8802,203037.56322619,0
+GAM.US,D,20101105,000000,10.8884,11.0318,10.8884,11.0015,97614.679707806,0
+GAM.US,D,20101108,000000,10.956,10.9784,10.9082,10.956,68033.039944998,0
+GAM.US,D,20101109,000000,10.8093,10.8134,10.7179,10.722,368832.08099291,0
+GAM.US,D,20101110,000000,10.7031,10.7467,10.6379,10.7426,172510.83477967,0
+GAM.US,D,20101111,000000,10.6248,10.7426,10.6248,10.6907,93632.932519129,0
+GAM.US,D,20101112,000000,10.6248,10.6669,10.5365,10.5686,238688.88037625,0
+GAM.US,D,20101115,000000,10.6032,10.6865,10.5612,10.5686,165055.67436699,0
+GAM.US,D,20101116,000000,10.5407,10.5407,10.3444,10.4112,255789.04083463,0
+GAM.US,D,20101117,000000,10.3675,10.4566,10.3528,10.4484,118968.34584671,0
+GAM.US,D,20101118,000000,10.5101,10.7336,10.5101,10.5984,155667.8743225,0
+GAM.US,D,20101119,000000,10.5612,10.6032,10.4763,10.6032,160288.98189156,0
+GAM.US,D,20101122,000000,10.5612,10.6248,10.5192,10.5901,70641.436183773,0
+GAM.US,D,20101123,000000,10.553,10.553,10.4228,10.4822,95743.913661206,0
+GAM.US,D,20101124,000000,10.5101,10.6833,10.5101,10.6833,122524.25718433,0
+GAM.US,D,20101126,000000,10.5332,10.6322,10.5332,10.6165,17111.079326359,0
+GAM.US,D,20101129,000000,10.553,10.5901,10.3972,10.5663,213744.1198807,0
+GAM.US,D,20101130,000000,10.4112,10.5728,10.4112,10.5407,69487.675800948,0
+GAM.US,D,20101201,000000,10.6544,10.7509,10.6544,10.7426,157060.63659325,0
+GAM.US,D,20101202,000000,10.722,10.9132,10.722,10.9082,91165.268356493,0
+GAM.US,D,20101203,000000,10.8802,10.9815,10.8637,10.9815,70057.88335082,0
+GAM.US,D,20101206,000000,10.9132,10.9842,10.9132,10.9693,62387.985201271,0
+GAM.US,D,20101207,000000,11.0113,11.0813,11.0015,11.0154,146278.86107047,0
+GAM.US,D,20101208,000000,11.0443,11.0813,10.9652,11.0781,113437.33261297,0
+GAM.US,D,20101209,000000,11.1159,11.1284,11.0641,11.1201,151920.27619154,0
+GAM.US,D,20101210,000000,11.1497,11.1992,11.1159,11.1935,189152.40278304,0
+GAM.US,D,20101213,000000,11.2157,11.2247,11.1662,11.1662,59000.709713522,0
+GAM.US,D,20101214,000000,11.1284,11.1662,11.0318,11.0483,109755.24768986,0
+GAM.US,D,20101215,000000,10.9132,11.0154,10.877,10.877,254671.6766784,0
+GAM.US,D,20101216,000000,10.877,10.943,10.877,10.9379,68705.156929316,0
+GAM.US,D,20101217,000000,10.9379,11.0855,10.9181,10.9528,227574.68598397,0
+GAM.US,D,20101220,000000,10.9602,11.0781,10.9478,11.0781,235408.36715315,0
+GAM.US,D,20101221,000000,11.0938,11.186,11.0813,11.186,147703.16673759,0
+GAM.US,D,20101222,000000,11.1572,11.2793,11.153,11.2759,118934.37603523,0
+GAM.US,D,20101223,000000,11.2206,11.2915,11.1935,11.2157,96395.406117123,0
+GAM.US,D,20101227,000000,11.1241,11.243,11.1201,11.2124,103146.90614911,0
+GAM.US,D,20101228,000000,11.1935,11.2281,11.1779,11.2281,126150.53456,0
+GAM.US,D,20101229,000000,11.2075,11.2841,11.1721,11.2157,196782.26508335,0
+GAM.US,D,20101230,000000,11.2124,11.2759,11.1902,11.2553,150281.23278755,0
+GAM.US,D,20101231,000000,11.233,11.2709,11.2066,11.2636,61834.76255714,0
+GAM.US,D,20110103,000000,11.3335,11.3715,11.2157,11.3583,76356.856965572,0
+GAM.US,D,20110104,000000,11.355,11.355,11.2553,11.2998,71045.434298895,0
+GAM.US,D,20110105,000000,11.2577,11.2874,11.2206,11.2709,106967.29673325,0
+GAM.US,D,20110106,000000,11.2577,11.2577,11.2157,11.243,62572.392749314,0
+GAM.US,D,20110107,000000,11.2627,11.2627,11.1572,11.1935,179172.55745274,0
+GAM.US,D,20110110,000000,11.1284,11.1836,11.1028,11.1721,134814.04969538,0
+GAM.US,D,20110111,000000,11.1779,11.2463,11.1721,11.2281,97752.985368839,0
+GAM.US,D,20110112,000000,11.2874,11.3856,11.2874,11.355,57688.019141265,0
+GAM.US,D,20110113,000000,11.3764,11.4144,11.3435,11.3872,82211.796615956,0
+GAM.US,D,20110114,000000,11.3335,11.4218,11.2957,11.4218,84906.330590987,0
+GAM.US,D,20110118,000000,11.392,11.4218,11.3856,11.4218,100178.18726712,0
+GAM.US,D,20110119,000000,11.4218,11.4432,11.2915,11.3138,105996.73069092,0
+GAM.US,D,20110120,000000,11.2915,11.2915,11.1779,11.2627,82347.675861882,0
+GAM.US,D,20110121,000000,11.2957,11.3641,11.2338,11.2553,66442.524843123,0
+GAM.US,D,20110124,000000,11.2124,11.3435,11.2124,11.3171,54851.539882542,0
+GAM.US,D,20110125,000000,11.3171,11.3953,11.2874,11.3953,195442.88394493,0
+GAM.US,D,20110126,000000,11.4432,11.5141,11.4349,11.4861,193035.88015994,0
+GAM.US,D,20110127,000000,11.477,11.5743,11.4687,11.5652,69486.462593396,0
+GAM.US,D,20110128,000000,11.5487,11.5602,11.2998,11.3378,156968.43281922,0
+GAM.US,D,20110131,000000,11.3212,11.383,11.285,11.332,221185.9350103,0
+GAM.US,D,20110201,000000,11.3253,11.5216,11.3253,11.5216,157470.70074614,0
+GAM.US,D,20110202,000000,11.5571,11.599,11.4861,11.5743,121597.3666139,0
+GAM.US,D,20110203,000000,11.5347,11.6105,11.4894,11.6072,96247.394795668,0
+GAM.US,D,20110204,000000,11.5941,11.664,11.59,11.664,131977.57043666,0
+GAM.US,D,20110207,000000,11.6443,11.8158,11.6443,11.7928,158642.65924226,0
+GAM.US,D,20110208,000000,11.7613,11.838,11.6772,11.838,91546.215528109,0
+GAM.US,D,20110209,000000,11.7753,11.8158,11.7499,11.8116,184576.18389344,0
+GAM.US,D,20110210,000000,11.7416,11.7613,11.6871,11.7499,110803.45901558,0
+GAM.US,D,20110211,000000,11.7169,11.8883,11.7169,11.8718,150280.01957999,0
+GAM.US,D,20110214,000000,11.838,11.9518,11.838,11.9518,179244.13669837,0
+GAM.US,D,20110215,000000,11.9008,11.9551,11.8718,11.9551,164859.13474341,0
+GAM.US,D,20110216,000000,12.0054,12.0779,11.9765,12.0779,181745.77067247,0
+GAM.US,D,20110218,000000,12.1233,12.1892,12.1233,12.1695,101758.99670858,0
+GAM.US,D,20110222,000000,12.0894,12.1035,11.9592,12.0103,223307.83502035,0
+GAM.US,D,20110223,000000,11.9823,12.0013,11.843,11.9271,176727.94423361,0
+GAM.US,D,20110224,000000,11.8678,11.9312,11.7334,11.8042,71428.807885618,0
+GAM.US,D,20110225,000000,11.9089,11.913,11.8462,11.9008,59909.402170659,0
+GAM.US,D,20110228,000000,11.9055,11.946,11.8718,11.9089,134499.82893919,0
+GAM.US,D,20110301,000000,11.9089,11.9271,11.7951,11.8158,101470.25331098,0
+GAM.US,D,20110302,000000,11.7928,11.9089,11.7803,11.88,103331.31369716,0
+GAM.US,D,20110303,000000,11.88,11.9946,11.88,11.9634,105970.04012475,0
+GAM.US,D,20110304,000000,11.913,11.9427,11.8513,11.9427,57336.188950919,0
+GAM.US,D,20110307,000000,11.9394,11.9518,11.8546,11.9089,152762.24223327,0
+GAM.US,D,20110308,000000,11.918,12.0268,11.843,11.8546,154231.43657984,0
+GAM.US,D,20110309,000000,11.8298,11.8916,11.7951,11.88,75599.815452551,0
+GAM.US,D,20110310,000000,11.7532,11.7532,11.6542,11.6691,78579.453202518,0
+GAM.US,D,20110311,000000,11.5446,11.6691,11.5446,11.664,152794.99883719,0
+GAM.US,D,20110314,000000,11.5396,11.6542,11.4934,11.6542,113525.89676433,0
+GAM.US,D,20110315,000000,11.4861,11.4976,11.2841,11.4894,53165.181383985,0
+GAM.US,D,20110316,000000,11.4894,11.4894,11.186,11.2338,53439.366290945,0
+GAM.US,D,20110317,000000,11.2463,11.3715,11.2463,11.2759,71569.539961756,0
+GAM.US,D,20110318,000000,11.3806,11.4687,11.3435,11.3674,54221.885162578,0
+GAM.US,D,20110321,000000,11.477,11.5743,11.4721,11.5314,31903.719019092,0
+GAM.US,D,20110322,000000,11.552,11.5685,11.5141,11.5571,60017.377642868,0
+GAM.US,D,20110323,000000,11.5067,11.6105,11.4721,11.5941,66912.036166103,0
+GAM.US,D,20110324,000000,11.6501,11.6955,11.6238,11.6831,42268.151143674,0
+GAM.US,D,20110325,000000,11.6914,11.7877,11.6914,11.7532,44324.53794587,0
+GAM.US,D,20110328,000000,11.6031,11.7704,11.6031,11.7169,64136.217285026,0
+GAM.US,D,20110329,000000,11.664,11.7532,11.6443,11.7532,41091.339817343,0
+GAM.US,D,20110330,000000,11.8158,11.88,11.6772,11.8628,82313.706050402,0
+GAM.US,D,20110331,000000,11.8529,11.9008,11.8495,11.9008,80207.577738534,0
+GAM.US,D,20110401,000000,11.9518,12.0384,11.9271,11.9765,106424.9929571,0
+GAM.US,D,20110404,000000,11.9765,12.0384,11.9765,11.9964,38565.441692167,0
+GAM.US,D,20110405,000000,11.9946,12.0861,11.9634,12.068,56917.632345162,0
+GAM.US,D,20110406,000000,12.1109,12.1743,12.0655,12.0737,52687.177608136,0
+GAM.US,D,20110407,000000,12.0779,12.1348,12.0359,12.0474,49287.770044858,0
+GAM.US,D,20110408,000000,12.082,12.0894,11.9427,11.9823,42749.794542182,0
+GAM.US,D,20110411,000000,11.9346,11.9823,11.8628,11.8843,38977.93226016,0
+GAM.US,D,20110412,000000,11.8718,11.8718,11.7374,11.7928,66232.639936469,0
+GAM.US,D,20110413,000000,11.8207,11.824,11.7169,11.7951,50778.802127396,0
+GAM.US,D,20110414,000000,11.7499,11.7704,11.6361,11.7532,52994.119119024,0
+GAM.US,D,20110415,000000,11.7003,11.8207,11.6871,11.7803,84643.064552005,0
+GAM.US,D,20110418,000000,11.6914,11.6914,11.4976,11.6238,64677.307853627,0
+GAM.US,D,20110419,000000,11.664,11.707,11.6593,11.6831,61863.879538409,0
+GAM.US,D,20110420,000000,11.7613,11.9823,11.7613,11.8883,51266.511563668,0
+GAM.US,D,20110421,000000,11.9731,11.9731,11.9089,11.9518,37172.679421416,0
+GAM.US,D,20110425,000000,11.9427,11.9889,11.9089,11.9765,70305.377691616,0
+GAM.US,D,20110426,000000,11.9889,12.0976,11.9889,12.0556,120368.38736279,0
+GAM.US,D,20110427,000000,12.0556,12.0976,12.0318,12.0474,167557.30834109,0
+GAM.US,D,20110428,000000,12.0655,12.1233,12.0655,12.1084,159373.01018911,0
+GAM.US,D,20110429,000000,12.1669,12.1966,12.1348,12.1908,112518.93449541,0
+GAM.US,D,20110502,000000,12.2205,12.2412,12.1892,12.1892,71778.211660858,0
+GAM.US,D,20110503,000000,12.1348,12.1661,12.1035,12.1661,53211.283270997,0
+GAM.US,D,20110504,000000,12.1743,12.237,12.068,12.1397,39698.577546592,0
+GAM.US,D,20110505,000000,11.9731,12.0737,11.913,11.9823,78632.834334847,0
+GAM.US,D,20110506,000000,12.0779,12.1149,11.9518,12.0103,72606.832419501,0
+GAM.US,D,20110509,000000,12.0227,12.082,12.0103,12.0655,85983.658897979,0
+GAM.US,D,20110510,000000,12.1274,12.1958,12.0737,12.1958,137196.78932932,0
+GAM.US,D,20110511,000000,12.0737,12.1892,12.0737,12.0944,67297.836167931,0
+GAM.US,D,20110512,000000,12.0433,12.1875,12.0186,12.1695,54054.462520275,0
+GAM.US,D,20110513,000000,12.1785,12.2741,12.1149,12.1397,59057.730468511,0
+GAM.US,D,20110516,000000,12.0737,12.1603,12.0737,12.082,58460.832352474,0
+GAM.US,D,20110517,000000,12.0268,12.0384,11.9592,12.0186,52098.771944971,0
+GAM.US,D,20110518,000000,11.9765,12.068,11.9765,12.0474,50116.390803502,0
+GAM.US,D,20110519,000000,12.0944,12.1233,11.9889,12.0359,46526.509654417,0
+GAM.US,D,20110520,000000,11.9889,12.0103,11.9271,11.9674,14517.241578221,0
+GAM.US,D,20110523,000000,11.8916,11.8916,11.6914,11.7877,53675.941763765,0
+GAM.US,D,20110524,000000,11.7581,11.8298,11.7581,11.7837,63658.213509175,0
+GAM.US,D,20110525,000000,11.7028,11.8628,11.6559,11.838,76011.09281299,0
+GAM.US,D,20110526,000000,11.7951,11.8916,11.7803,11.8718,51000.819109579,0
+GAM.US,D,20110527,000000,11.8957,11.9765,11.8957,11.9518,44083.109642839,0
+GAM.US,D,20110531,000000,12.0342,12.1027,11.9535,12.0672,180907.44425341,0
+GAM.US,D,20110601,000000,11.9964,12.0556,11.8001,11.8075,178470.1102796,0
+GAM.US,D,20110602,000000,11.8462,11.8587,11.7244,11.8042,93994.468369898,0
+GAM.US,D,20110603,000000,11.6871,11.7474,11.6559,11.7003,80786.277741277,0
+GAM.US,D,20110606,000000,11.7292,11.7292,11.5652,11.5652,87633.621169947,0
+GAM.US,D,20110607,000000,11.6593,11.6691,11.5941,11.5941,81455.968310488,0
+GAM.US,D,20110608,000000,11.5875,11.632,11.4934,11.5314,81834.489066998,0
+GAM.US,D,20110609,000000,11.5099,11.6204,11.4638,11.5792,129071.93834744,0
+GAM.US,D,20110610,000000,11.5067,11.5067,11.4399,11.4976,139670.51952972,0
+GAM.US,D,20110613,000000,11.4976,11.5025,11.3583,11.3583,76375.055078866,0
+GAM.US,D,20110614,000000,11.3872,11.4349,11.3435,11.4086,88718.228722256,0
+GAM.US,D,20110615,000000,11.3171,11.3302,11.1992,11.2874,65513.207857588,0
+GAM.US,D,20110616,000000,11.2759,11.3378,11.1902,11.2372,34775.38129685,0
+GAM.US,D,20110617,000000,11.3204,11.3302,11.2577,11.3048,18701.594428235,0
+GAM.US,D,20110620,000000,11.2577,11.3477,11.2124,11.3477,70418.205994038,0
+GAM.US,D,20110621,000000,11.3517,11.5099,11.3517,11.5025,19810.466131603,0
+GAM.US,D,20110622,000000,11.4086,11.5743,11.4086,11.4557,59243.351224106,0
+GAM.US,D,20110623,000000,11.3171,11.4596,11.1902,11.4349,74828.215448896,0
+GAM.US,D,20110624,000000,11.4301,11.4349,11.2553,11.2793,65007.300308022,0
+GAM.US,D,20110627,000000,11.2793,11.4301,11.2793,11.4184,60320.679531098,0
+GAM.US,D,20110628,000000,11.392,11.5487,11.392,11.5487,44098.881341027,0
+GAM.US,D,20110629,000000,11.5941,11.7169,11.5792,11.6831,52653.207796655,0
+GAM.US,D,20110630,000000,11.6831,11.8018,11.6772,11.787,67920.211642578,0
+GAM.US,D,20110701,000000,11.8116,11.9674,11.8116,11.9551,105802.61748245,0
+GAM.US,D,20110705,000000,11.8678,11.9271,11.8462,11.9221,65510.781442483,0
+GAM.US,D,20110706,000000,11.8957,11.9394,11.8718,11.9089,60909.085194263,0
+GAM.US,D,20110707,000000,12.0318,12.1149,12.0227,12.0894,101026.21934661,0
+GAM.US,D,20110708,000000,11.9823,12.0268,11.9312,12.0152,52309.870059178,0
+GAM.US,D,20110711,000000,11.88,11.8843,11.7928,11.8207,54436.622899444,0
+GAM.US,D,20110712,000000,11.8042,11.8883,11.8001,11.8001,43233.864355796,0
+GAM.US,D,20110713,000000,11.8462,11.9889,11.8116,11.8678,85449.847574695,0
+GAM.US,D,20110714,000000,11.8678,11.9271,11.7581,11.7581,26589.869937309,0
+GAM.US,D,20110715,000000,11.7877,11.8678,11.7028,11.8075,54481.511578901,0
+GAM.US,D,20110718,000000,11.7003,11.7028,11.5743,11.632,56702.894608296,0
+GAM.US,D,20110719,000000,11.632,11.7951,11.632,11.7753,134474.35158057,0
+GAM.US,D,20110720,000000,11.8116,11.843,11.7837,11.7928,66278.74182348,0
+GAM.US,D,20110721,000000,11.8001,12.0013,11.8001,11.9731,97748.132538627,0
+GAM.US,D,20110722,000000,11.9823,12.0318,11.8883,12.0227,84339.762663775,0
+GAM.US,D,20110725,000000,11.8678,11.9427,11.8042,11.9089,110513.50241043,0
+GAM.US,D,20110726,000000,11.9055,11.913,11.824,11.8752,104248.49860716,0
+GAM.US,D,20110727,000000,11.8546,11.8546,11.5446,11.599,111687.88732166,0
+GAM.US,D,20110728,000000,11.5875,11.6593,11.477,11.5446,103260.94765909,0
+GAM.US,D,20110729,000000,11.4557,11.6089,11.2636,11.4869,223444.92747384,0
+GAM.US,D,20110801,000000,11.6443,11.664,11.3435,11.4934,102285.52878654,0
+GAM.US,D,20110802,000000,11.4144,11.4894,11.153,11.1572,232553.68978115,0
+GAM.US,D,20110803,000000,11.1366,11.2553,10.9132,11.2553,187703.83296487,0
+GAM.US,D,20110804,000000,11.1497,11.1497,10.595,10.6032,243149.84454833,0
+GAM.US,D,20110805,000000,10.722,10.755,10.1903,10.5101,173561.47252048,0
+GAM.US,D,20110808,000000,10.2522,10.2744,9.68341,9.73539,327020.09588913,0
+GAM.US,D,20110809,000000,9.61584,10.0791,9.44431,10.0791,215833.26328683,0
+GAM.US,D,20110810,000000,10.0115,10.1087,9.69991,9.74282,192890.29525359,0
+GAM.US,D,20110811,000000,9.8169,10.3569,9.69579,10.2595,199207.46698163,0
+GAM.US,D,20110812,000000,10.2958,10.4763,10.2885,10.389,112151.33260687,0
+GAM.US,D,20110815,000000,10.5365,10.6412,10.5332,10.6379,63931.185208582,0
+GAM.US,D,20110816,000000,10.5663,10.6544,10.4228,10.5728,146785.98182759,0
+GAM.US,D,20110817,000000,10.6494,10.783,10.5498,10.5769,110354.572221,0
+GAM.US,D,20110818,000000,10.3528,10.3528,10.0238,10.2201,159779.43471934,0
+GAM.US,D,20110819,000000,9.97357,10.2423,9.97357,9.9942,149493.86108569,0
+GAM.US,D,20110822,000000,10.1738,10.2052,9.90757,9.90757,118160.34961648,0
+GAM.US,D,20110823,000000,9.90757,10.3165,9.90757,10.2423,139780.92141704,0
+GAM.US,D,20110824,000000,10.1698,10.4228,10.1698,10.3726,113351.19487671,0
+GAM.US,D,20110825,000000,10.3807,10.4253,10.2201,10.2299,102916.39671406,0
+GAM.US,D,20110826,000000,10.2002,10.4978,10.0378,10.4228,92886.809874085,0
+GAM.US,D,20110829,000000,10.5769,10.68,10.5769,10.68,52707.802136535,0
+GAM.US,D,20110830,000000,10.6494,10.8217,10.6322,10.8217,24772.485023039,0
+GAM.US,D,20110831,000000,10.8217,10.9067,10.7228,10.7863,53531.570064967,0
+GAM.US,D,20110901,000000,10.8176,10.8341,10.675,10.7393,55795.415358712,0
+GAM.US,D,20110902,000000,10.5225,10.5522,10.4458,10.4583,97283.474045859,0
+GAM.US,D,20110906,000000,10.1204,10.291,10.1204,10.291,38481.730371016,0
+GAM.US,D,20110907,000000,10.3931,10.4978,10.3132,10.4822,96577.387250062,0
+GAM.US,D,20110908,000000,10.4937,10.5283,10.3386,10.4179,46714.556825119,0
+GAM.US,D,20110909,000000,10.2811,10.3386,10.1285,10.1738,55165.760638747,0
+GAM.US,D,20110912,000000,10.0791,10.1285,9.91508,10.1153,60820.5210429,0
+GAM.US,D,20110913,000000,10.1153,10.2201,9.89776,10.155,116768.80055328,0
+GAM.US,D,20110914,000000,10.1665,10.4525,10.0454,10.3346,67754.002207828,0
+GAM.US,D,20110915,000000,10.4137,10.5069,10.3528,10.4822,86212.955125479,0
+GAM.US,D,20110916,000000,10.5192,10.5984,10.4566,10.5612,46385.777578278,0
+GAM.US,D,20110919,000000,10.3444,10.4854,10.2885,10.4854,44663.022853134,0
+GAM.US,D,20110920,000000,10.4937,10.5192,10.3528,10.3675,64838.664458165,0
+GAM.US,D,20110921,000000,10.3602,10.3931,10.0454,10.0659,53691.713461951,0
+GAM.US,D,20110922,000000,9.86897,9.86897,9.53672,9.68662,89628.134386945,0
+GAM.US,D,20110923,000000,9.65371,9.74603,9.64967,9.69579,67916.572019919,0
+GAM.US,D,20110926,000000,9.80965,9.8796,9.64215,9.8796,95930.747624355,0
+GAM.US,D,20110927,000000,10.0849,10.2522,10.0329,10.0403,44735.81530631,0
+GAM.US,D,20110928,000000,10.1129,10.1377,9.79801,9.8169,69971.745614562,0
+GAM.US,D,20110929,000000,10.028,10.0403,9.70486,9.85568,59615.805942853,0
+GAM.US,D,20110930,000000,9.73943,9.81039,9.62813,9.64151,44552.620965819,0
+GAM.US,D,20111003,000000,9.59943,9.61245,9.22107,9.27214,239490.81056874,0
+GAM.US,D,20111004,000000,9.18147,9.45761,8.6383,9.44028,97691.111783641,0
+GAM.US,D,20111005,000000,9.45091,9.66535,9.38509,9.64876,109108.60806416,0
+GAM.US,D,20111006,000000,9.67525,9.89198,9.54663,9.89198,65060.681440349,0
+GAM.US,D,20111007,000000,9.93149,9.9843,9.79223,9.83514,121023.51944136,0
+GAM.US,D,20111010,000000,9.93571,10.1871,9.93571,10.1871,38349.490747747,0
+GAM.US,D,20111011,000000,10.0996,10.234,10.0849,10.1903,55128.151204608,0
+GAM.US,D,20111012,000000,10.2885,10.4253,10.2711,10.3007,80546.062645799,0
+GAM.US,D,20111013,000000,10.1738,10.2811,10.0996,10.2201,78143.91169102,0
+GAM.US,D,20111014,000000,10.3675,10.4228,10.3007,10.4228,48016.3285294,0
+GAM.US,D,20111017,000000,10.3264,10.3569,10.1738,10.1738,34714.720919205,0
+GAM.US,D,20111018,000000,10.1285,10.4722,10.1204,10.4112,73772.724877856,0
+GAM.US,D,20111019,000000,10.4112,10.4822,10.2669,10.3099,74892.515449199,0
+GAM.US,D,20111020,000000,10.3386,10.3766,10.1738,10.3165,56055.041775037,0
+GAM.US,D,20111021,000000,10.4237,10.5655,10.4237,10.5348,82760.166429874,0
+GAM.US,D,20111024,000000,10.5728,10.7426,10.5728,10.6998,62150.196520899,0
+GAM.US,D,20111025,000000,10.6643,10.6965,10.5093,10.5176,72407.866380823,0
+GAM.US,D,20111026,000000,10.6189,10.68,10.5036,10.68,32570.983173197,0
+GAM.US,D,20111027,000000,10.9784,11.1028,10.9132,11.0483,49187.073817967,0
+GAM.US,D,20111028,000000,11.0443,11.0954,10.9422,11.0608,82869.355109637,0
+GAM.US,D,20111031,000000,10.9585,10.9585,10.8391,10.8391,53177.313459514,0
+GAM.US,D,20111101,000000,10.4788,10.633,10.4146,10.5522,115306.88545201,0
+GAM.US,D,20111102,000000,10.7079,10.7591,10.5769,10.6669,123264.31379159,0
+GAM.US,D,20111103,000000,10.7583,10.8646,10.689,10.8514,246870.75211314,0
+GAM.US,D,20111104,000000,10.8267,10.8621,10.7054,10.8143,50128.522879031,0
+GAM.US,D,20111107,000000,10.844,10.8818,10.7187,10.8621,62715.551240558,0
+GAM.US,D,20111108,000000,10.9191,11.0318,10.8176,11.0318,92763.062703685,0
+GAM.US,D,20111109,000000,10.8554,10.8818,10.6767,10.6932,147845.11202128,0
+GAM.US,D,20111110,000000,10.8093,10.8217,10.6767,10.8143,81149.0267996,0
+GAM.US,D,20111111,000000,10.8943,11.0954,10.8943,11.0318,79568.217358147,0
+GAM.US,D,20111114,000000,10.9372,11.0195,10.8943,10.9808,57424.753102282,0
+GAM.US,D,20111115,000000,10.9585,11.022,10.844,10.9981,76384.760739289,0
+GAM.US,D,20111116,000000,10.835,10.9882,10.7913,10.8045,185379.32729347,0
+GAM.US,D,20111117,000000,10.7748,10.7863,10.548,10.5992,103286.4250177,0
+GAM.US,D,20111118,000000,10.6767,10.6767,10.5678,10.6165,57934.300274508,0
+GAM.US,D,20111121,000000,10.4871,10.4871,10.2901,10.3816,90836.489109652,0
+GAM.US,D,20111122,000000,10.3519,10.4268,10.3123,10.3386,114993.87790336,0
+GAM.US,D,20111123,000000,10.1871,10.2307,10.0642,10.1071,129478.36287765,0
+GAM.US,D,20111125,000000,10.0593,10.1871,10.0157,10.0345,96401.472154888,0
+GAM.US,D,20111128,000000,10.2307,10.3899,10.2307,10.2941,105695.8552178,0
+GAM.US,D,20111129,000000,10.2941,10.3989,10.2868,10.3337,99314.383489445,0
+GAM.US,D,20111130,000000,10.6189,10.7748,10.6189,10.7665,171415.30835938,0
+GAM.US,D,20111201,000000,10.6165,10.8696,10.6165,10.8267,145554.57616137,0
+GAM.US,D,20111202,000000,10.8745,10.9693,10.8472,10.8472,89108.881554297,0
+GAM.US,D,20111205,000000,10.9693,11.0707,10.8984,10.9544,85242.389083145,0
+GAM.US,D,20111206,000000,10.9247,11.0443,10.9247,10.9635,62451.071994022,0
+GAM.US,D,20111207,000000,10.778,10.9693,10.778,10.9693,161936.51774843,0
+GAM.US,D,20111208,000000,10.8621,10.8646,10.7145,10.7278,112495.8835519,0
+GAM.US,D,20111209,000000,10.7328,10.9157,10.7328,10.8745,78034.723011257,0
+GAM.US,D,20111212,000000,10.783,10.783,10.5901,10.595,139409.67990584,0
+GAM.US,D,20111213,000000,10.6767,10.7278,10.4541,10.4871,93628.079688916,0
+GAM.US,D,20111214,000000,10.4071,10.4961,10.3255,10.3569,76632.255080085,0
+GAM.US,D,20111215,000000,10.4037,10.4755,10.3626,10.3626,121810.8911432,0
+GAM.US,D,20111216,000000,10.3675,10.441,10.2941,10.3386,130818.95722363,0
+GAM.US,D,20111219,000000,10.3675,10.4146,10.2703,10.2786,193363.44619922,0
+GAM.US,D,20111220,000000,10.4071,10.5176,10.4071,10.4829,258313.72575226,0
+GAM.US,D,20111221,000000,10.5348,10.5348,10.4187,10.5093,111410.06279204,0
+GAM.US,D,20111222,000000,10.6091,10.6379,10.5439,10.5819,133457.68365122,0
+GAM.US,D,20111223,000000,10.633,10.6932,10.6165,10.6841,113459.17034892,0
+GAM.US,D,20111227,000000,10.6807,10.783,10.6807,10.7451,100089.62311576,0
+GAM.US,D,20111228,000000,10.7228,10.7228,10.5769,10.5819,310276.61845131,0
+GAM.US,D,20111229,000000,10.5992,10.6767,10.5819,10.6709,163197.04039591,0
+GAM.US,D,20111230,000000,10.6685,10.7368,10.6503,10.6643,79717.441887156,0
+GAM.US,D,20120103,000000,10.8143,10.8943,10.8143,10.8621,120558.8609486,0
+GAM.US,D,20120104,000000,10.8621,10.8696,10.75,10.8621,106167.79295588,0
+GAM.US,D,20120105,000000,10.7961,10.9034,10.7541,10.8852,112795.54581747,0
+GAM.US,D,20120106,000000,10.9281,10.9372,10.8472,10.8943,187361.70843494,0
+GAM.US,D,20120109,000000,10.8943,10.9635,10.8646,10.9585,173233.9064812,0
+GAM.US,D,20120110,000000,11.0648,11.0748,11.0154,11.0352,174917.83856465,0
+GAM.US,D,20120111,000000,10.9585,11.0492,10.9585,11.0492,79987.987171456,0
+GAM.US,D,20120112,000000,11.0318,11.0648,10.9882,11.0492,86984.555129136,0
+GAM.US,D,20120113,000000,10.9832,10.9882,10.8818,10.9693,150975.1875078,0
+GAM.US,D,20120117,000000,11.0798,11.0798,11.0055,11.0402,92145.54005925,0
+GAM.US,D,20120118,000000,11.0278,11.1737,11.0195,11.1737,140177.64028684,0
+GAM.US,D,20120119,000000,11.1885,11.3212,11.182,11.2915,88941.458911993,0
+GAM.US,D,20120120,000000,11.2066,11.3105,11.2066,11.285,102789.009921,0
+GAM.US,D,20120123,000000,11.3451,11.4136,11.28,11.3402,92230.464587954,0
+GAM.US,D,20120124,000000,11.2239,11.383,11.2239,11.3798,65215.972007123,0
+GAM.US,D,20120125,000000,11.3741,11.4902,11.3269,11.4869,69949.90787861,0
+GAM.US,D,20120126,000000,11.5216,11.5538,11.4086,11.4557,121183.66283835,0
+GAM.US,D,20120127,000000,11.4507,11.5462,11.4481,11.5414,79461.45509349,0
+GAM.US,D,20120130,000000,11.3798,11.5511,11.3534,11.5108,127190.25343284,0
+GAM.US,D,20120131,000000,11.5801,11.6188,11.4687,11.5075,135688.77234104,0
+GAM.US,D,20120201,000000,11.6443,11.7334,11.6352,11.7127,136904.40630906,0
+GAM.US,D,20120202,000000,11.6962,11.8018,11.6962,11.7895,91876.207982502,0
+GAM.US,D,20120203,000000,11.8018,11.9831,11.8018,11.9353,86483.500409781,0
+GAM.US,D,20120206,000000,11.8743,11.9468,11.871,11.9312,77583.409801572,0
+GAM.US,D,20120207,000000,11.9427,11.9988,11.9312,11.9683,56201.83988894,0
+GAM.US,D,20120208,000000,12.0038,12.0886,11.9988,12.0169,98291.649522335,0
+GAM.US,D,20120209,000000,12.0507,12.0672,11.9905,12.0549,33195.78506295,0
+GAM.US,D,20120210,000000,11.9748,11.9873,11.9271,11.9535,50259.549294746,0
+GAM.US,D,20120213,000000,11.9988,12.0853,11.9988,12.0408,60633.687079751,0
+GAM.US,D,20120214,000000,12.0069,12.0367,11.9683,12.021,35845.430358524,0
+GAM.US,D,20120215,000000,12.0507,12.1109,11.9353,11.9634,31241.307695199,0
+GAM.US,D,20120216,000000,11.9988,12.0853,11.9905,12.0549,138189.19310761,0
+GAM.US,D,20120217,000000,12.082,12.1478,12.082,12.1348,46237.766256822,0
+GAM.US,D,20120221,000000,12.1348,12.1703,12.1027,12.1027,63081.93992154,0
+GAM.US,D,20120222,000000,12.0631,12.1233,12.0408,12.0631,69699.987122709,0
+GAM.US,D,20120223,000000,12.0549,12.1793,12.0549,12.153,54850.32667499,0
+GAM.US,D,20120224,000000,12.1612,12.2006,12.1397,12.1612,74967.734317481,0
+GAM.US,D,20120227,000000,12.082,12.2222,12.082,12.2006,51363.568167902,0
+GAM.US,D,20120228,000000,12.1703,12.26,12.1703,12.204,57457.509706211,0
+GAM.US,D,20120229,000000,12.2725,12.2815,12.1274,12.1397,83455.334357697,0
+GAM.US,D,20120301,000000,12.1348,12.2518,12.1348,12.1966,68461.302211179,0
+GAM.US,D,20120302,000000,12.1892,12.2419,12.1892,12.2188,99055.970280674,0
+GAM.US,D,20120305,000000,12.1438,12.2006,12.1348,12.1348,44164.394548885,0
+GAM.US,D,20120306,000000,11.9946,12.0408,11.9271,11.9468,60070.758775197,0
+GAM.US,D,20120307,000000,11.9271,11.9831,11.9271,11.9634,83341.292847722,0
+GAM.US,D,20120308,000000,11.9873,12.1027,11.9873,12.1027,58881.815373337,0
+GAM.US,D,20120309,000000,12.1274,12.2006,12.1274,12.1397,34563.06997509,0
+GAM.US,D,20120312,000000,12.1612,12.1752,12.1149,12.1315,59411.987073961,0
+GAM.US,D,20120313,000000,12.1793,12.3401,12.1397,12.3376,130298.49118343,0
+GAM.US,D,20120314,000000,12.2757,12.3746,12.2757,12.312,61717.081424507,0
+GAM.US,D,20120315,000000,12.3211,12.3672,12.3078,12.3548,85395.253234814,0
+GAM.US,D,20120316,000000,12.3548,12.3927,12.3401,12.359,68553.505985201,0
+GAM.US,D,20120319,000000,12.2898,12.4448,12.2898,12.3853,45177.422855572,0
+GAM.US,D,20120320,000000,12.298,12.3746,12.2757,12.3548,34620.090730076,0
+GAM.US,D,20120321,000000,12.3449,12.4232,12.3038,12.406,65734.011632219,0
+GAM.US,D,20120322,000000,12.3038,12.3284,12.2313,12.2518,44472.549267326,0
+GAM.US,D,20120323,000000,12.2518,12.3078,12.204,12.2947,43197.468129209,0
+GAM.US,D,20120326,000000,12.3449,12.4397,12.3449,12.4143,164092.38756996,0
+GAM.US,D,20120327,000000,12.41,12.476,12.41,12.4143,65549.604084176,0
+GAM.US,D,20120328,000000,12.4143,12.4356,12.2947,12.3714,80291.289059686,0
+GAM.US,D,20120329,000000,12.3284,12.359,12.2263,12.3242,151676.4214734,0
+GAM.US,D,20120330,000000,12.3746,12.4356,12.3401,12.4143,35431.726582979,0
+GAM.US,D,20120402,000000,12.5048,12.5758,12.3211,12.5131,95117.8985639,0
+GAM.US,D,20120403,000000,12.5048,12.5857,12.4315,12.4867,113834.05148277,0
+GAM.US,D,20120404,000000,12.359,12.3969,12.2947,12.3623,54382.028559562,0
+GAM.US,D,20120405,000000,12.3038,12.3804,12.3038,12.3401,37200.583195134,0
+GAM.US,D,20120409,000000,12.1908,12.2683,12.157,12.2006,48620.505890754,0
+GAM.US,D,20120410,000000,12.2263,12.2263,12.0038,12.0038,113239.57978184,0
+GAM.US,D,20120411,000000,12.1703,12.1908,12.1274,12.1397,90859.540053156,0
+GAM.US,D,20120412,000000,12.1027,12.2354,12.1027,12.204,132522.30062792,0
+GAM.US,D,20120413,000000,12.1892,12.1908,12.0976,12.1027,55828.171962641,0
+GAM.US,D,20120416,000000,12.1892,12.1892,12.0458,12.0721,78706.839995575,0
+GAM.US,D,20120417,000000,12.1149,12.298,12.1149,12.2947,87558.402301666,0
+GAM.US,D,20120418,000000,12.2139,12.3284,12.204,12.2947,67633.89466009,0
+GAM.US,D,20120419,000000,12.2815,12.3853,12.2354,12.26,147143.8780557,0
+GAM.US,D,20120420,000000,12.3401,12.3804,12.312,12.3284,53825.166292773,0
+GAM.US,D,20120423,000000,12.1966,12.2633,12.1315,12.26,88829.843817125,0
+GAM.US,D,20120424,000000,12.2898,12.298,12.2313,12.298,45159.224742278,0
+GAM.US,D,20120425,000000,12.4027,12.4777,12.3038,12.3376,144636.17804382,0
+GAM.US,D,20120426,000000,12.3401,12.4777,12.3401,12.462,53129.998364951,0
+GAM.US,D,20120427,000000,12.5221,12.5221,12.4777,12.4958,82841.45133592,0
+GAM.US,D,20120430,000000,12.4143,12.4703,12.4143,12.4562,54498.496484642,0
+GAM.US,D,20120501,000000,12.4397,12.5519,12.4356,12.4827,152255.12147615,0
+GAM.US,D,20120502,000000,12.3853,12.4473,12.3284,12.4183,117672.64018021,0
+GAM.US,D,20120503,000000,12.4356,12.4356,12.3169,12.3401,78830.587165972,0
+GAM.US,D,20120504,000000,12.256,12.2898,12.0631,12.0721,123332.25341458,0
+GAM.US,D,20120507,000000,12.0886,12.0976,12.0038,12.0069,129518.3987269,0
+GAM.US,D,20120508,000000,11.9221,12.0069,11.8372,12.0069,93148.862705514,0
+GAM.US,D,20120509,000000,11.8833,11.9946,11.7977,11.8323,125946.71569111,0
+GAM.US,D,20120510,000000,11.9271,11.9634,11.8957,11.9089,53012.317232318,0
+GAM.US,D,20120511,000000,11.88,11.9873,11.8495,11.8495,60334.024814179,0
+GAM.US,D,20120514,000000,11.7721,11.8018,11.721,11.7812,64120.445586838,0
+GAM.US,D,20120515,000000,11.7507,11.7812,11.6691,11.6691,89635.413632263,0
+GAM.US,D,20120516,000000,11.6772,11.7721,11.6691,11.6871,85243.602290699,0
+GAM.US,D,20120517,000000,11.6534,11.6534,11.5216,11.5273,36299.169983316,0
+GAM.US,D,20120518,000000,11.5075,11.5108,11.3056,11.3105,90706.675901489,0
+GAM.US,D,20120521,000000,11.242,11.4036,11.242,11.3953,71131.572035153,0
+GAM.US,D,20120522,000000,11.3953,11.5579,11.3905,11.4341,66464.362579076,0
+GAM.US,D,20120523,000000,11.3451,11.5025,11.2965,11.4596,111778.87788813,0
+GAM.US,D,20120524,000000,11.4984,11.4984,11.3616,11.4391,46528.936069522,0
+GAM.US,D,20120525,000000,11.4292,11.4638,11.383,11.4391,60762.28708036,0
+GAM.US,D,20120529,000000,11.4984,11.5875,11.4902,11.5627,55520.0172442,0
+GAM.US,D,20120530,000000,11.4292,11.4902,11.383,11.4507,51916.790812033,0
+GAM.US,D,20120531,000000,11.4136,11.4721,11.2965,11.4292,44504.092663703,0
+GAM.US,D,20120601,000000,11.2034,11.2364,11.1308,11.1308,81403.800385713,0
+GAM.US,D,20120604,000000,11.0904,11.1926,11.0154,11.1605,73852.796576348,0
+GAM.US,D,20120605,000000,11.0798,11.182,11.0525,11.1391,54260.707804271,0
+GAM.US,D,20120606,000000,11.2577,11.3987,11.2577,11.3863,54752.056863203,0
+GAM.US,D,20120607,000000,11.477,11.5141,11.3056,11.3575,141723.26670926,0
+GAM.US,D,20120608,000000,11.2915,11.4481,11.2149,11.4481,58850.271976961,0
+GAM.US,D,20120611,000000,11.5141,11.5273,11.3105,11.3105,76457.553192464,0
+GAM.US,D,20120612,000000,11.3147,11.4249,11.3105,11.3501,114046.36280453,0
+GAM.US,D,20120613,000000,11.3269,11.4249,11.2364,11.3269,65315.455026462,0
+GAM.US,D,20120614,000000,11.365,11.4249,11.3056,11.383,110353.35901345,0
+GAM.US,D,20120615,000000,11.3616,11.4869,11.3616,11.4869,72063.315435795,0
+GAM.US,D,20120618,000000,11.4136,11.5108,11.3987,11.5025,87558.402301666,0
+GAM.US,D,20120619,000000,11.5579,11.6493,11.5538,11.6089,48786.715325504,0
+GAM.US,D,20120620,000000,11.6007,11.631,11.5355,11.5875,77646.496594324,0
+GAM.US,D,20120621,000000,11.6047,11.6047,11.3501,11.3798,138817.63462002,0
+GAM.US,D,20120622,000000,11.4481,11.4721,11.365,11.4086,119972.88170054,0
+GAM.US,D,20120625,000000,11.2636,11.3005,11.2503,11.2965,62849.00407138,0
+GAM.US,D,20120626,000000,11.3534,11.3798,11.285,11.3501,70818.564486501,0
+GAM.US,D,20120627,000000,11.3269,11.5108,11.3269,11.4829,87660.311736112,0
+GAM.US,D,20120628,000000,11.3741,11.4202,11.2709,11.4177,35381.985073309,0
+GAM.US,D,20120629,000000,11.623,11.6871,11.6188,11.6871,34655.273749111,0
+GAM.US,D,20120702,000000,11.6691,11.7252,11.6089,11.7178,50550.719107446,0
+GAM.US,D,20120703,000000,11.7178,11.8274,11.7127,11.8274,8352.9340018424,0
+GAM.US,D,20120705,000000,11.7928,11.8669,11.7631,11.8199,43708.228508987,0
+GAM.US,D,20120706,000000,11.7003,11.787,11.5801,11.6691,72955.022987189,0
+GAM.US,D,20120709,000000,11.6443,11.6584,11.5108,11.6584,84237.853229329,0
+GAM.US,D,20120710,000000,11.707,11.707,11.5141,11.571,119483.95905671,0
+GAM.US,D,20120711,000000,11.5659,11.6047,11.5414,11.6047,44132.851152509,0
+GAM.US,D,20120712,000000,11.5075,11.5108,11.3905,11.4869,87159.257016755,0
+GAM.US,D,20120713,000000,11.5355,11.6584,11.4902,11.6493,40672.783211586,0
+GAM.US,D,20120716,000000,11.5925,11.6493,11.5801,11.6352,23127.375581282,0
+GAM.US,D,20120717,000000,11.664,11.7252,11.5925,11.7028,36949.449231679,0
+GAM.US,D,20120718,000000,11.6871,11.8372,11.6871,11.8199,51050.56061925,0
+GAM.US,D,20120719,000000,11.8454,11.8669,11.8059,11.8372,43694.883225905,0
+GAM.US,D,20120720,000000,11.7581,11.8018,11.7028,11.7178,39881.771887084,0
+GAM.US,D,20120723,000000,11.5538,11.6352,11.5141,11.631,27003.573712856,0
+GAM.US,D,20120724,000000,11.6443,11.6443,11.3987,11.477,74108.783370015,0
+GAM.US,D,20120725,000000,11.5075,11.5273,11.332,11.4596,93153.715535726,0
+GAM.US,D,20120726,000000,11.6263,11.6263,11.5627,11.6007,72733.006005004,0
+GAM.US,D,20120727,000000,11.6534,11.8372,11.6534,11.8274,87963.613624341,0
+GAM.US,D,20120730,000000,11.8579,11.913,11.8454,11.8612,12361.371756684,0
+GAM.US,D,20120731,000000,11.871,11.8957,11.8274,11.8372,21244.477459153,0
+GAM.US,D,20120801,000000,11.8529,11.8529,11.7721,11.787,43876.864358843,0
+GAM.US,D,20120802,000000,11.6394,11.7292,11.6394,11.7003,33903.085066302,0
+GAM.US,D,20120803,000000,11.8018,11.9089,11.8018,11.8957,134684.23648722,0
+GAM.US,D,20120806,000000,11.9427,11.9873,11.9427,11.9773,34901.554882355,0
+GAM.US,D,20120807,000000,11.9873,12.0672,11.9873,12.0252,101006.80802577,0
+GAM.US,D,20120808,000000,12.021,12.0771,12.0038,12.0721,19055.851033687,0
+GAM.US,D,20120809,000000,12.0367,12.1109,12.0367,12.0886,32069.928453843,0
+GAM.US,D,20120810,000000,12.0549,12.1068,12.0458,12.1068,57977.975746413,0
+GAM.US,D,20120813,000000,12.1109,12.1109,12.0038,12.0293,27412.424658189,0
+GAM.US,D,20120814,000000,12.0408,12.0886,12.0408,12.0771,83699.189075833,0
+GAM.US,D,20120815,000000,12.0342,12.0721,12.0342,12.0549,37888.471877638,0
+GAM.US,D,20120816,000000,12.0672,12.1793,12.0631,12.1315,29613.183159182,0
+GAM.US,D,20120817,000000,12.1669,12.1966,12.153,12.1793,17960.324613403,0
+GAM.US,D,20120820,000000,12.1908,12.2139,12.1703,12.1833,51349.009677267,0
+GAM.US,D,20120821,000000,12.1908,12.2683,12.1703,12.1793,96519.153287521,0
+GAM.US,D,20120822,000000,12.1703,12.1908,12.1233,12.1752,20938.749155817,0
+GAM.US,D,20120823,000000,12.1478,12.1478,12.0721,12.0771,65467.105970577,0
+GAM.US,D,20120824,000000,12.0342,12.153,12.0342,12.1438,62148.983313346,0
+GAM.US,D,20120827,000000,12.1438,12.1612,12.0976,12.1068,91944.147605466,0
+GAM.US,D,20120828,000000,12.0631,12.1233,12.0631,12.1068,67158.317299345,0
+GAM.US,D,20120829,000000,12.0976,12.1274,12.0721,12.0936,54622.243655041,0
+GAM.US,D,20120830,000000,12.0293,12.0507,12.0252,12.0293,32630.430343291,0
+GAM.US,D,20120831,000000,12.0721,12.1182,12.021,12.0631,41801.0662358,0
+GAM.US,D,20120904,000000,12.0342,12.0631,12.0038,12.0038,89901.106086351,0
+GAM.US,D,20120905,000000,12.021,12.0252,11.9946,12.0111,78401.11169224,0
+GAM.US,D,20120906,000000,12.1109,12.3038,12.0408,12.2856,150840.52146943,0
+GAM.US,D,20120907,000000,12.298,12.3498,12.298,12.3334,35510.585073918,0
+GAM.US,D,20120910,000000,12.3334,12.3672,12.2856,12.2898,101629.18350041,0
+GAM.US,D,20120911,000000,12.2898,12.3498,12.2898,12.3242,55262.817242981,0
+GAM.US,D,20120912,000000,12.3548,12.3969,12.3449,12.3548,140477.30255241,0
+GAM.US,D,20120913,000000,12.3376,12.5724,12.3284,12.5585,101511.50236778,0
+GAM.US,D,20120914,000000,12.5906,12.7102,12.5906,12.645,130286.3591079,0
+GAM.US,D,20120917,000000,12.6713,12.6713,12.5947,12.5947,58634.321032541,0
+GAM.US,D,20120918,000000,12.5988,12.612,12.5724,12.5857,88598.121174517,0
+GAM.US,D,20120919,000000,12.5857,12.6764,12.5807,12.6614,75484.560735024,0
+GAM.US,D,20120920,000000,12.5338,12.6401,12.5221,12.6203,59515.109715959,0
+GAM.US,D,20120921,000000,12.6838,12.6838,12.6203,12.645,68467.368248944,0
+GAM.US,D,20120924,000000,12.5585,12.6318,12.4777,12.6038,75211.589035617,0
+GAM.US,D,20120925,000000,12.6071,12.6284,12.4777,12.4867,89123.440044931,0
+GAM.US,D,20120926,000000,12.4257,12.4356,12.3714,12.3969,80252.466417993,0
+GAM.US,D,20120927,000000,12.4143,12.518,12.3548,12.4867,112865.91185554,0
+GAM.US,D,20120928,000000,12.4232,12.4991,12.3969,12.4397,83313.389074004,0
+GAM.US,D,20121001,000000,12.5048,12.5807,12.4661,12.5131,91834.958925704,0
+GAM.US,D,20121002,000000,12.5131,12.5683,12.4562,12.5048,202330.26322284,0
+GAM.US,D,20121003,000000,12.5296,12.5519,12.4909,12.518,50641.709673915,0
+GAM.US,D,20121004,000000,12.4991,12.6203,12.462,12.6203,172017.05930563,0
+GAM.US,D,20121005,000000,12.6541,12.7233,12.6038,12.6244,118389.64584397,0
+GAM.US,D,20121008,000000,12.5396,12.6203,12.5262,12.6203,81273.987177549,0
+GAM.US,D,20121009,000000,12.5857,12.6368,12.5048,12.5048,118783.93829868,0
+GAM.US,D,20121010,000000,12.4703,12.5296,12.4397,12.4777,88912.341930723,0
+GAM.US,D,20121011,000000,12.5396,12.5683,12.4661,12.476,106435.91182507,0
+GAM.US,D,20121012,000000,12.4257,12.476,12.4027,12.4356,66153.781445529,0
+GAM.US,D,20121015,000000,12.4315,12.4827,12.3969,12.4562,49504.934196831,0
+GAM.US,D,20121016,000000,12.5427,12.6038,12.518,12.5947,47469.171923034,0
+GAM.US,D,20121017,000000,12.5947,12.7068,12.5906,12.6805,87337.598527036,0
+GAM.US,D,20121018,000000,12.6203,12.7019,12.5626,12.6203,66728.841825612,0
+GAM.US,D,20121019,000000,12.5585,12.5585,12.4232,12.4661,104428.053325,0
+GAM.US,D,20121022,000000,12.4661,12.4661,12.3894,12.4473,62453.498409129,0
+GAM.US,D,20121023,000000,12.2725,12.2725,12.1703,12.246,182827.95180969,0
+GAM.US,D,20121024,000000,12.298,12.312,12.2354,12.2387,33522.137894685,0
+GAM.US,D,20121025,000000,12.3376,12.3804,12.204,12.2313,109494.40806598,0
+GAM.US,D,20121026,000000,12.256,12.2633,12.153,12.1966,130670.94590218,0
+GAM.US,D,20121031,000000,12.2263,12.2518,12.157,12.2313,38760.768108187,0
+GAM.US,D,20121101,000000,12.2387,12.4315,12.2387,12.4315,96886.755176055,0
+GAM.US,D,20121102,000000,12.4661,12.4661,12.3376,12.3401,79850.894717977,0
+GAM.US,D,20121105,000000,12.2898,12.3284,12.2106,12.3169,55543.068187705,0
+GAM.US,D,20121106,000000,12.4143,12.5338,12.3714,12.406,48256.543624878,0
+GAM.US,D,20121107,000000,12.2898,12.298,12.1149,12.1833,109051.58730917,0
+GAM.US,D,20121108,000000,12.1438,12.204,12.0631,12.0631,110528.06090107,0
+GAM.US,D,20121109,000000,11.9353,12.0886,11.9221,12.0038,108114.99107831,0
+GAM.US,D,20121112,000000,12.0111,12.0549,11.9634,12.021,36356.190738302,0
+GAM.US,D,20121113,000000,11.9873,12.1274,11.9831,11.9946,52758.756853757,0
+GAM.US,D,20121114,000000,11.9831,12.0408,11.7721,11.7812,224971.14257541,0
+GAM.US,D,20121115,000000,11.7936,11.9889,11.6864,11.7671,167863.03664444,0
+GAM.US,D,20121116,000000,11.74,11.8718,11.74,11.848,95338.702338532,0
+GAM.US,D,20121119,000000,11.9601,12.0919,11.9601,12.0919,56577.934230345,0
+GAM.US,D,20121120,000000,12.0416,12.1587,12.0416,12.097,55043.226675903,0
+GAM.US,D,20121121,000000,12.1397,12.2148,12.1233,12.2006,69892.887123623,0
+GAM.US,D,20121123,000000,12.2534,12.3491,12.2534,12.3194,17373.13215779,0
+GAM.US,D,20121126,000000,12.3268,12.3318,12.2675,12.3268,157861.35357818,0
+GAM.US,D,20121127,000000,12.3136,12.4035,12.3038,12.3136,107000.05333718,0
+GAM.US,D,20121128,000000,12.1884,12.4208,12.1884,12.4208,110746.43826059,0
+GAM.US,D,20121129,000000,12.4802,12.5478,12.4769,12.5024,62942.421052954,0
+GAM.US,D,20121130,000000,12.5173,12.5478,12.434,12.5478,129895.70627586,0
+GAM.US,D,20121203,000000,12.6062,12.6368,12.5255,12.584,86282.107955997,0
+GAM.US,D,20121204,000000,12.5173,12.6112,12.4933,12.5889,202259.89718477,0
+GAM.US,D,20121205,000000,12.5923,12.6599,12.5519,12.5889,151575.7252465,0
+GAM.US,D,20121206,000000,12.584,12.6244,12.56,12.6244,54669.558749603,0
+GAM.US,D,20121207,000000,12.6969,12.706,12.6747,12.683,104965.50427094,0
+GAM.US,D,20121210,000000,12.6747,12.7958,12.6747,12.7678,225770.64635279,0
+GAM.US,D,20121211,000000,12.7678,12.8667,12.7678,12.8411,229457.58410609,0
+GAM.US,D,20121212,000000,12.8411,12.922,12.8411,12.8667,98960.126883993,0
+GAM.US,D,20121213,000000,12.8815,12.922,12.819,12.8452,153304.54600942,0
+GAM.US,D,20121214,000000,12.832,12.8766,12.8098,12.819,87617.84947176,0
+GAM.US,D,20121217,000000,12.819,12.819,12.7134,12.7456,93011.770252034,0
+GAM.US,D,20121218,000000,12.8411,12.9046,12.8272,12.8503,89609.936273651,0
+GAM.US,D,20121219,000000,12.9583,12.9583,12.8907,12.8907,69873.475802777,0
+GAM.US,D,20121220,000000,12.7594,12.7999,12.7065,12.7891,97278.583708898,0
+GAM.US,D,20121221,000000,12.5884,12.6469,12.5114,12.6296,96107.135796001,0
+GAM.US,D,20121224,000000,12.6156,12.6238,12.4784,12.485,60920.132164435,0
+GAM.US,D,20121226,000000,12.4933,12.5396,12.4263,12.4882,171031.39528278,0
+GAM.US,D,20121227,000000,12.4974,12.5246,12.3627,12.4974,144832.34996637,0
+GAM.US,D,20121228,000000,12.4065,12.5148,12.3883,12.3982,87805.345834778,0
+GAM.US,D,20121231,000000,12.3445,12.5884,12.3445,12.5792,102967.60916192,0
+GAM.US,D,20130102,000000,12.6601,12.918,12.6601,12.9089,86157.089577171,0
+GAM.US,D,20130103,000000,12.823,12.9998,12.823,12.9139,115989.07563171,0
+GAM.US,D,20130104,000000,13.0023,13.0725,12.9949,13.0725,59444.930712141,0
+GAM.US,D,20130107,000000,12.9998,13.1138,12.9998,13.1138,96737.636170607,0
+GAM.US,D,20130108,000000,13.0544,13.075,13.009,13.0577,106212.08421819,0
+GAM.US,D,20130109,000000,13.0577,13.1245,13.0254,13.0619,74425.668019721,0
+GAM.US,D,20130110,000000,13.1353,13.1676,13.0725,13.1543,44368.589700927,0
+GAM.US,D,20130111,000000,13.1626,13.2113,13.0667,13.0898,124910.47440637,0
+GAM.US,D,20130114,000000,13.1138,13.1445,13.0725,13.1245,17004.147338945,0
+GAM.US,D,20130115,000000,13.0229,13.0898,12.9998,13.0725,234088.69378417,0
+GAM.US,D,20130116,000000,13.0445,13.1767,13.0445,13.1543,80720.990378072,0
+GAM.US,D,20130117,000000,13.1626,13.2924,13.1626,13.2832,90784.792902495,0
+GAM.US,D,20130118,000000,13.2205,13.3022,13.2171,13.3022,71752.394838329,0
+GAM.US,D,20130122,000000,13.2924,13.3395,13.2444,13.3395,71977.487102584,0
+GAM.US,D,20130123,000000,13.3882,13.4104,13.3395,13.4063,36270.10888161,0
+GAM.US,D,20130124,000000,13.3651,13.465,13.3526,13.3741,44702.597576918,0
+GAM.US,D,20130125,000000,13.3336,13.4708,13.3336,13.4708,44168.911079411,0
+GAM.US,D,20130128,000000,13.4526,13.4923,13.4196,13.4526,52343.632826943,0
+GAM.US,D,20130129,000000,13.4287,13.4849,13.4287,13.4741,110392.02336193,0
+GAM.US,D,20130130,000000,13.4791,13.4923,13.3972,13.3972,46963.201607175,0
+GAM.US,D,20130131,000000,13.3882,13.4419,13.384,13.3882,42068.049946365,0
+GAM.US,D,20130201,000000,13.4849,13.5964,13.4849,13.5889,88190.180996247,0
+GAM.US,D,20130204,000000,13.5345,13.5369,13.4577,13.465,78618.919071564,0
+GAM.US,D,20130205,000000,13.5047,13.6641,13.4708,13.6377,63501.432162582,0
+GAM.US,D,20130206,000000,13.5922,13.6377,13.5642,13.6277,67641.435582021,0
+GAM.US,D,20130207,000000,13.6377,13.6593,13.5517,13.655,89837.227080389,0
+GAM.US,D,20130208,000000,13.6419,13.7188,13.6419,13.7188,87196.62858252,0
+GAM.US,D,20130211,000000,13.6824,13.7774,13.6683,13.7188,55108.879191578,0
+GAM.US,D,20130212,000000,13.7228,13.7501,13.7088,13.7452,29675.873677717,0
+GAM.US,D,20130213,000000,13.7632,13.7823,13.655,13.7038,108357.72176939,0
+GAM.US,D,20130214,000000,13.6724,13.7088,13.6724,13.7038,41673.533397189,0
+GAM.US,D,20130215,000000,13.7038,13.7452,13.6775,13.6997,60500.201972519,0
+GAM.US,D,20130219,000000,13.6328,13.7328,13.6328,13.7228,27917.49163491,0
+GAM.US,D,20130220,000000,13.6641,13.7452,13.6097,13.655,120028.63465366,0
+GAM.US,D,20130221,000000,13.6129,13.646,13.5245,13.5642,78438.603225467,0
+GAM.US,D,20130222,000000,13.4287,13.6641,13.4287,13.6377,125101.68181364,0
+GAM.US,D,20130225,000000,13.6593,13.7188,13.4741,13.4791,60738.606144875,0
+GAM.US,D,20130226,000000,13.4849,13.5095,13.4104,13.4923,91803.758958959,0
+GAM.US,D,20130227,000000,13.4849,13.6775,13.4849,13.6724,86845.678278037,0
+GAM.US,D,20130228,000000,13.6129,13.7632,13.6014,13.6923,96684.388538205,0
+GAM.US,D,20130301,000000,13.6046,13.7137,13.5964,13.7088,45488.000154883,0
+GAM.US,D,20130304,000000,13.6724,13.7286,13.6277,13.7286,150992.13289679,0
+GAM.US,D,20130305,000000,13.7088,13.8716,13.7088,13.8402,254936.35204393,0
+GAM.US,D,20130306,000000,13.9178,13.9716,13.8625,13.9178,114458.20620008,0
+GAM.US,D,20130307,000000,13.8807,13.9666,13.8807,13.9228,113212.9377059,0
+GAM.US,D,20130308,000000,13.9765,14.017,13.9526,13.9947,77393.0133528,0
+GAM.US,D,20130311,000000,13.9129,14.0435,13.9129,14.0343,93818.697776078,0
+GAM.US,D,20130312,000000,13.9228,14.0633,13.9228,14.0583,188143.24806,0
+GAM.US,D,20130313,000000,14.0583,14.0757,13.9897,14.0343,141768.19075619,0
+GAM.US,D,20130314,000000,14.0939,14.1112,14.0384,14.1063,52258.920684482,0
+GAM.US,D,20130315,000000,14.1252,14.1252,14.0435,14.103,77259.894271788,0
+GAM.US,D,20130318,000000,13.855,14.0252,13.8311,14.003,113153.63920618,0
+GAM.US,D,20130319,000000,13.9451,14.0252,13.9178,13.9807,65557.516877468,0
+GAM.US,D,20130320,000000,13.9988,14.1112,13.9988,14.1063,66793.103983943,0
+GAM.US,D,20130321,000000,14.0302,14.083,13.9716,13.9855,132923.03290975,0
+GAM.US,D,20130322,000000,14.003,14.0674,13.9947,14.0633,28734.358722931,0
+GAM.US,D,20130325,000000,14.1252,14.1294,13.9855,14.0343,51417.850127186,0
+GAM.US,D,20130326,000000,14.0583,14.1334,14.0384,14.1334,57308.974548648,0
+GAM.US,D,20130327,000000,13.9855,14.1063,13.9716,14.0979,46370.216609945,0
+GAM.US,D,20130328,000000,14.0757,14.1211,13.9129,14.1211,87132.489388941,0
+GAM.US,D,20130401,000000,14.1063,14.1211,14.0715,14.1211,48789.353363952,0
+GAM.US,D,20130402,000000,14.0979,14.1897,14.0979,14.1607,51322.24642355,0
+GAM.US,D,20130403,000000,14.1749,14.1749,14.012,14.0252,118721.64731283,0
+GAM.US,D,20130404,000000,14.0633,14.0715,13.9947,14.0435,146455.19258124,0
+GAM.US,D,20130405,000000,13.793,14.017,13.793,14.0071,102876.84615214,0
+GAM.US,D,20130408,000000,14.0384,14.0674,13.9022,14.0484,50348.056785243,0
+GAM.US,D,20130409,000000,14.0939,14.1749,14.0435,14.1211,113163.32059389,0
+GAM.US,D,20130410,000000,14.1607,14.298,14.1442,14.2682,93190.6177484,0
+GAM.US,D,20130411,000000,14.212,14.388,14.212,14.3193,62620.425880982,0
+GAM.US,D,20130412,000000,14.2682,14.2749,14.2467,14.2607,19858.946539897,0
+GAM.US,D,20130415,000000,14.1525,14.179,13.9947,13.9947,63712.002345272,0
+GAM.US,D,20130416,000000,14.0302,14.1063,13.9855,14.0979,43022.876809253,0
+GAM.US,D,20130417,000000,13.9526,13.9526,13.8311,13.8625,29812.623279119,0
+GAM.US,D,20130418,000000,13.8592,13.9178,13.7956,13.7988,18718.963137058,0
+GAM.US,D,20130419,000000,13.8592,13.9451,13.8402,13.9451,8115.4232478089,0
+GAM.US,D,20130422,000000,13.8716,13.9666,13.817,13.9616,35293.498896376,0
+GAM.US,D,20130423,000000,14.017,14.1334,14.017,14.1063,100917.57531435,0
+GAM.US,D,20130424,000000,14.0583,14.1386,14.0583,14.1112,18754.058167505,0
+GAM.US,D,20130425,000000,14.1848,14.2425,14.1525,14.2377,48830.49926172,0
+GAM.US,D,20130426,000000,14.1848,14.2212,14.1211,14.207,35677.12388438,0
+GAM.US,D,20130429,000000,14.1567,14.3384,14.1567,14.3162,83232.100315322,0
+GAM.US,D,20130430,000000,14.2467,14.3326,14.2425,14.3326,10194.501258506,0
+GAM.US,D,20130501,000000,14.2682,14.2889,14.1607,14.1607,19507.996235413,0
+GAM.US,D,20130502,000000,14.2029,14.298,14.2029,14.298,9680.1775364186,0
+GAM.US,D,20130503,000000,14.4608,14.4864,14.3418,14.4558,66794.314157406,0
+GAM.US,D,20130506,000000,14.4466,14.4963,14.4466,14.4864,13555.152967299,0
+GAM.US,D,20130507,000000,14.5565,14.588,14.4781,14.588,28092.966787151,0
+GAM.US,D,20130508,000000,14.5195,14.5822,14.5195,14.5772,25077.214515522,0
+GAM.US,D,20130509,000000,14.5599,14.6921,14.5599,14.5955,33872.755249951,0
+GAM.US,D,20130510,000000,14.6053,14.6343,14.5236,14.6094,44199.165416005,0
+GAM.US,D,20130513,000000,14.6491,14.6781,14.5996,14.6343,26730.311466986,0
+GAM.US,D,20130514,000000,14.7169,14.7755,14.7169,14.7706,23690.355726082,0
+GAM.US,D,20130515,000000,14.6781,14.8888,14.6781,14.8276,47673.573430388,0
+GAM.US,D,20130516,000000,14.8276,14.9078,14.7351,14.75,28897.732140535,0
+GAM.US,D,20130517,000000,14.8185,14.9169,14.8144,14.911,21849.681887741,0
+GAM.US,D,20130520,000000,14.8756,14.9739,14.8756,14.9433,38052.694393693,0
+GAM.US,D,20130521,000000,14.9623,15.031,14.911,14.935,73464.790289515,0
+GAM.US,D,20130522,000000,14.9474,15.0607,14.7946,14.8326,88250.689669433,0
+GAM.US,D,20130523,000000,14.6309,14.8077,14.4111,14.7755,96686.808885132,0
+GAM.US,D,20130524,000000,14.6872,14.7946,14.645,14.7434,18893.228115836,0
+GAM.US,D,20130528,000000,14.9259,15.0069,14.8077,14.911,88279.733832562,0
+GAM.US,D,20130529,000000,14.75,14.7946,14.7095,14.7673,38022.440057099,0
+GAM.US,D,20130530,000000,14.8077,14.9219,14.8029,14.8433,25417.273258833,0
+GAM.US,D,20130531,000000,14.8144,14.8706,14.6682,14.6682,33697.280097709,0
+GAM.US,D,20130603,000000,14.645,14.7211,14.5904,14.6962,54714.3626424,0
+GAM.US,D,20130604,000000,14.6541,14.7755,14.5822,14.7095,49290.365177939,0
+GAM.US,D,20130605,000000,14.6722,14.6722,14.374,14.4235,60670.836430906,0
+GAM.US,D,20130606,000000,14.4608,14.5136,14.3781,14.5136,55361.805445498,0
+GAM.US,D,20130607,000000,14.6053,14.7128,14.6053,14.7128,72859.703557647,0
+GAM.US,D,20130610,000000,14.7128,14.8029,14.6722,14.7004,24691.169180592,0
+GAM.US,D,20130611,000000,14.6491,14.6962,14.5426,14.5426,28534.680101414,0
+GAM.US,D,20130612,000000,14.6781,14.6813,14.4062,14.4062,21435.802563144,0
+GAM.US,D,20130613,000000,14.384,14.6309,14.384,14.5996,35761.836026842,0
+GAM.US,D,20130614,000000,14.6309,14.6309,14.5004,14.5054,30886.047141452,0
+GAM.US,D,20130617,000000,14.6277,14.6682,14.5054,14.5673,85832.763088889,0
+GAM.US,D,20130618,000000,14.5714,14.7434,14.5714,14.6541,40395.590219484,0
+GAM.US,D,20130619,000000,14.64,14.6962,14.5103,14.5103,29743.643391687,0
+GAM.US,D,20130620,000000,14.364,14.364,14.0674,14.0674,54646.592928431,0
+GAM.US,D,20130621,000000,14.1897,14.2377,14.0674,14.2029,39293.122194021,0
+GAM.US,D,20130624,000000,13.9526,14.0252,13.6923,13.9228,137228.83009373,0
+GAM.US,D,20130625,000000,14.0302,14.1154,13.9988,14.0757,21628.220143876,0
+GAM.US,D,20130626,000000,14.207,14.3236,14.1749,14.3236,26048.983806902,0
+GAM.US,D,20130627,000000,14.4111,14.55,14.3971,14.5195,50333.534703678,0
+GAM.US,D,20130628,000000,14.4648,14.5004,14.3326,14.4409,62391.703096336,0
+GAM.US,D,20130701,000000,14.4723,14.5822,14.4111,14.4194,36772.330869061,0
+GAM.US,D,20130702,000000,14.4162,14.4681,14.4062,14.4681,129742.69704705,0
+GAM.US,D,20130703,000000,14.4318,14.4681,14.384,14.4608,19963.021457777,0
+GAM.US,D,20130705,000000,14.5136,14.6053,14.45,14.5904,168433.15285615,0
+GAM.US,D,20130708,000000,14.6813,14.7755,14.664,14.731,56008.038075133,0
+GAM.US,D,20130709,000000,14.74,14.8624,14.6921,14.7706,42440.783373197,0
+GAM.US,D,20130710,000000,14.7904,14.8185,14.74,14.7855,32420.547093469,0
+GAM.US,D,20130711,000000,14.9739,15.0119,14.9392,14.9888,35377.000865374,0
+GAM.US,D,20130712,000000,14.9888,15.0565,14.9847,15.0119,23443.480339479,0
+GAM.US,D,20130715,000000,15.0565,15.1351,15.031,15.13,33639.191771449,0
+GAM.US,D,20130716,000000,15.1606,15.1606,14.9937,15.0829,28376.147377666,0
+GAM.US,D,20130717,000000,15.092,15.1457,15.0788,15.1351,40343.552760544,0
+GAM.US,D,20130718,000000,15.121,15.2457,15.121,15.1929,40489.983749656,0
+GAM.US,D,20130719,000000,15.1152,15.1606,15.111,15.1523,40021.64661919,0
+GAM.US,D,20130722,000000,15.1557,15.1929,15.1424,15.1665,18054.577905467,0
+GAM.US,D,20130723,000000,15.1557,15.1747,15.13,15.1523,76956.140732391,0
+GAM.US,D,20130724,000000,15.1697,15.1697,15.0351,15.0565,42281.040475985,0
+GAM.US,D,20130725,000000,15.0829,15.1424,15.0119,15.1028,37913.524445364,0
+GAM.US,D,20130726,000000,15.0788,15.107,14.9665,15.1028,25050.590699321,0
+GAM.US,D,20130729,000000,15.021,15.1152,14.9796,15.0259,49857.936532431,0
+GAM.US,D,20130730,000000,15.107,15.121,15.0351,15.0829,29274.096087757,0
+GAM.US,D,20130731,000000,15.0829,15.1457,15.0674,15.0978,28120.800776817,0
+GAM.US,D,20130801,000000,15.1457,15.2457,15.1457,15.2457,47218.548208024,0
+GAM.US,D,20130802,000000,15.1697,15.269,15.1557,15.2334,41732.831896911,0
+GAM.US,D,20130805,000000,15.225,15.302,15.1978,15.225,37364.105692827,0
+GAM.US,D,20130806,000000,15.2102,15.2334,15.1523,15.1697,38966.375358813,0
+GAM.US,D,20130807,000000,15.121,15.1383,15.0706,15.1251,26597.192385974,0
+GAM.US,D,20130808,000000,15.1457,15.2011,15.0788,15.1383,39251.976296254,0
+GAM.US,D,20130809,000000,15.1697,15.2102,15.0739,15.1152,27044.956567556,0
+GAM.US,D,20130812,000000,15.0739,15.121,15.021,15.0829,31698.073535619,0
+GAM.US,D,20130813,000000,15.1383,15.1383,15.031,15.121,68211.42728344,0
+GAM.US,D,20130814,000000,15.1665,15.1788,15.107,15.1152,42366.962791909,0
+GAM.US,D,20130815,000000,15.0351,15.0351,14.8756,14.9036,45841.370806293,0
+GAM.US,D,20130816,000000,14.935,14.9623,14.8624,14.911,53166.550782283,0
+GAM.US,D,20130819,000000,14.8888,14.9219,14.8235,14.8235,71245.332157023,0
+GAM.US,D,20130820,000000,14.8342,14.9309,14.8144,14.8994,38277.786657948,0
+GAM.US,D,20130821,000000,14.8706,14.9078,14.8029,14.8566,126382.04533827,0
+GAM.US,D,20130822,000000,14.8185,14.9888,14.8185,14.9574,39502.482203247,0
+GAM.US,D,20130823,000000,15.0069,15.0383,14.9623,15.031,30522.995102331,0
+GAM.US,D,20130826,000000,15.0119,15.111,15.0119,15.0383,74535.793804921,0
+GAM.US,D,20130827,000000,14.9739,14.9739,14.7855,14.7855,78349.05038915,0
+GAM.US,D,20130828,000000,14.7755,14.8756,14.7434,14.8624,77614.475096663,0
+GAM.US,D,20130829,000000,14.8012,14.911,14.7706,14.8756,105822.40836287,0
+GAM.US,D,20130830,000000,14.8342,14.8756,14.8077,14.8077,46168.117641501,0
+GAM.US,D,20130903,000000,14.935,15.0259,14.8624,14.9169,49859.146705894,0
+GAM.US,D,20130904,000000,14.9524,15.0351,14.9524,14.9979,55644.986036012,0
+GAM.US,D,20130905,000000,15.0119,15.0887,15.0119,15.0829,34337.461860025,0
+GAM.US,D,20130906,000000,15.1152,15.2201,15.002,15.1028,55521.548342712,0
+GAM.US,D,20130909,000000,15.0978,15.2606,15.0887,15.183,135787.51349842,0
+GAM.US,D,20130910,000000,15.2779,15.3771,15.2647,15.3284,60292.052136756,0
+GAM.US,D,20130911,000000,15.3722,15.4324,15.269,15.283,129524.8658236,0
+GAM.US,D,20130912,000000,15.2921,15.34,15.283,15.3284,42693.709627118,0
+GAM.US,D,20130913,000000,15.3284,15.4324,15.3194,15.4143,59611.934650138,0
+GAM.US,D,20130916,000000,15.5093,15.564,15.4045,15.4045,50009.208215398,0
+GAM.US,D,20130917,000000,15.3962,15.5002,15.3962,15.4755,33389.89603792,0
+GAM.US,D,20130918,000000,15.4541,15.7531,15.4541,15.7077,66096.04406883,0
+GAM.US,D,20130919,000000,15.7209,15.8391,15.7209,15.7622,76942.82882429,0
+GAM.US,D,20130920,000000,15.7209,15.7755,15.6936,15.7127,63219.461745532,0
+GAM.US,D,20130923,000000,15.6796,15.6796,15.5962,15.5962,40796.15763598,0
+GAM.US,D,20130924,000000,15.5813,15.7185,15.535,15.5854,66949.216360764,0
+GAM.US,D,20130925,000000,15.564,15.5986,15.5316,15.535,38249.952668281,0
+GAM.US,D,20130926,000000,15.5763,15.6391,15.5763,15.6217,35829.60574081,0
+GAM.US,D,20130927,000000,15.5962,15.6176,15.5548,15.5986,14768.956951426,0
+GAM.US,D,20130930,000000,15.4416,15.5226,15.4284,15.4376,65302.17027662,0
+GAM.US,D,20131001,000000,15.4631,15.6127,15.4631,15.5499,70428.465069003,0
+GAM.US,D,20131002,000000,15.4416,15.5259,15.3962,15.5226,35765.466547233,0
+GAM.US,D,20131003,000000,15.5441,15.9168,15.3821,15.4416,83073.567591573,0
+GAM.US,D,20131004,000000,15.5226,15.6044,15.5226,15.564,35662.601802816,0
+GAM.US,D,20131007,000000,15.4911,15.5226,15.4689,15.4722,51956.377318548,0
+GAM.US,D,20131008,000000,15.4631,15.5136,15.2457,15.3374,86475.365198133,0
+GAM.US,D,20131009,000000,15.3194,15.3194,15.1457,15.183,40971.632788222,0
+GAM.US,D,20131010,000000,15.2606,15.4862,15.2457,15.4458,63534.106846103,0
+GAM.US,D,20131011,000000,15.4251,15.5763,15.4045,15.4953,36491.570625475,0
+GAM.US,D,20131014,000000,15.4498,15.6359,15.4498,15.6176,42628.360260076,0
+GAM.US,D,20131015,000000,15.5763,15.663,15.4953,15.564,53833.356360801,0
+GAM.US,D,20131016,000000,15.5962,15.7185,15.5813,15.7185,70302.607028774,0
+GAM.US,D,20131017,000000,15.6936,15.8243,15.6936,15.8243,55044.739998,0
+GAM.US,D,20131018,000000,15.8243,15.9423,15.8243,15.93,10752.391225288,0
+GAM.US,D,20131021,000000,15.8713,15.9481,15.8217,15.8489,63451.815050569,0
+GAM.US,D,20131022,000000,15.8489,15.9704,15.8243,15.9374,118747.06095556,0
+GAM.US,D,20131023,000000,15.8026,15.9664,15.7704,15.9613,156614.5988093,0
+GAM.US,D,20131024,000000,15.9937,15.9968,15.9333,15.9787,17874.26205937,0
+GAM.US,D,20131025,000000,15.9664,15.9937,15.9258,15.9704,56837.006897791,0
+GAM.US,D,20131028,000000,15.9787,16.0969,15.9787,16.015,46015.635785071,0
+GAM.US,D,20131029,000000,16.0291,16.1754,16.0291,16.1754,41114.433256943,0
+GAM.US,D,20131030,000000,16.1779,16.182,16.0697,16.1555,40480.302361946,0
+GAM.US,D,20131031,000000,16.1101,16.12,16.0514,16.0737,53298.459689829,0
+GAM.US,D,20131101,000000,16.1332,16.1654,15.9564,16.006,65194.464838347,0
+GAM.US,D,20131104,000000,16.1332,16.1457,16.0349,16.1332,31327.760455715,0
+GAM.US,D,20131105,000000,16.0432,16.1506,16.0432,16.1233,22682.281230791,0
+GAM.US,D,20131106,000000,16.1878,16.2126,16.0828,16.1927,51110.466067397,0
+GAM.US,D,20131107,000000,16.2654,16.2827,16.0514,16.0597,80676.213959914,0
+GAM.US,D,20131108,000000,16.0514,16.1779,16.0514,16.1696,41643.279060595,0
+GAM.US,D,20131111,000000,16.1696,16.2952,16.1696,16.2952,56494.527807555,0
+GAM.US,D,20131112,000000,16.2324,16.2324,16.1696,16.2093,29216.007761497,0
+GAM.US,D,20131113,000000,16.1654,16.2605,16.1233,16.2547,52362.995602362,0
+GAM.US,D,20131114,000000,16.3423,16.5671,16.2705,16.5332,105931.32397461,0
+GAM.US,D,20131115,000000,16.5513,16.5513,16.4324,16.4811,45329.467431133,0
+GAM.US,D,20131118,000000,16.4994,16.5729,16.4678,16.4721,58462.269859588,0
+GAM.US,D,20131119,000000,16.4101,16.4721,16.3465,16.4265,83403.944947173,0
+GAM.US,D,20131120,000000,16.4465,16.5191,16.3704,16.4192,64537.34064754,0
+GAM.US,D,20131121,000000,15.9952,16.5092,15.9803,16.4513,69473.638206116,0
+GAM.US,D,20131122,000000,16.4513,16.6977,16.4513,16.6638,39903.049619745,0
+GAM.US,D,20131125,000000,16.6349,16.6349,16.5092,16.5191,65687.005438088,0
+GAM.US,D,20131126,000000,16.4902,16.582,16.4721,16.5092,47375.87075831,0
+GAM.US,D,20131127,000000,16.5191,16.619,16.5191,16.582,21599.175980748,0
+GAM.US,D,20131129,000000,16.648,16.6827,16.615,16.619,2569.19826351,0
+GAM.US,D,20131202,000000,16.5621,16.7645,16.5621,16.5769,34875.989051388,0
+GAM.US,D,20131203,000000,16.5133,16.5431,16.4413,16.4513,63708.371824882,0
+GAM.US,D,20131204,000000,16.4994,16.4994,16.3993,16.4365,71160.620014562,0
+GAM.US,D,20131205,000000,16.3465,16.4513,16.3465,16.4126,98613.405039397,0
+GAM.US,D,20131206,000000,16.496,16.615,16.496,16.601,30312.424919642,0
+GAM.US,D,20131209,000000,16.5513,16.6051,16.5513,16.601,19388.189062503,0
+GAM.US,D,20131210,000000,16.5621,16.6638,16.4324,16.582,84704.881420689,0
+GAM.US,D,20131211,000000,16.5481,16.5769,16.2613,16.2613,48558.210232379,0
+GAM.US,D,20131212,000000,16.2209,16.2448,15.9523,16.1754,280577.50739357,0
+GAM.US,D,20131213,000000,16.2977,16.2977,16.0969,16.1754,28452.388305881,0
+GAM.US,D,20131216,000000,16.1688,16.2613,16.1688,16.1969,33956.257218949,0
+GAM.US,D,20131217,000000,16.1637,16.2076,16.1101,16.2076,47090.269820867,0
+GAM.US,D,20131218,000000,16.144,16.3505,16.1209,16.3505,85180.479591935,0
+GAM.US,D,20131219,000000,16.2753,16.5133,16.2547,16.4216,75150.561924499,0
+GAM.US,D,20131220,000000,16.4324,16.5902,16.3117,16.5729,44018.849569908,0
+GAM.US,D,20131223,000000,16.5902,16.7068,16.5902,16.7009,56142.367329608,0
+GAM.US,D,20131224,000000,16.7248,16.8067,16.6827,16.7645,28596.398948064,0
+GAM.US,D,20131226,000000,16.7406,16.8456,16.7406,16.8456,44685.655148426,0
+GAM.US,D,20131227,000000,16.8125,16.9025,16.8125,16.8612,30255.546766846,0
+GAM.US,D,20131230,000000,16.9025,16.9364,16.8794,16.9265,36386.285534129,0
+GAM.US,D,20131231,000000,16.8943,16.957,16.7785,16.9025,36687.618726599,0
+GAM.US,D,20140102,000000,16.8067,16.8744,16.6687,16.6687,87971.13959931,0
+GAM.US,D,20140103,000000,16.6827,16.8125,16.5729,16.619,43157.206063728,0
+GAM.US,D,20140106,000000,16.5902,16.6397,16.5092,16.629,56616.755327392,0
+GAM.US,D,20140107,000000,16.5729,16.7068,16.5298,16.5298,96725.534435971,0
+GAM.US,D,20140108,000000,16.5951,16.5951,16.3844,16.4621,107692.12636434,0
+GAM.US,D,20140109,000000,16.4769,16.4902,16.4216,16.4265,565516.47995043,0
+GAM.US,D,20140110,000000,16.4621,16.601,16.4413,16.5571,108851.4725426,0
+GAM.US,D,20140113,000000,16.6109,16.6109,16.4852,16.4852,91159.946676252,0
+GAM.US,D,20140114,000000,16.5092,16.586,16.5092,16.5332,94230.156753748,0
+GAM.US,D,20140115,000000,16.5398,16.6051,16.5398,16.5769,133318.75963239,0
+GAM.US,D,20140116,000000,16.5092,16.6249,16.5092,16.586,45835.319938974,0
+GAM.US,D,20140117,000000,16.601,16.6777,16.5769,16.6051,50861.170333868,0
+GAM.US,D,20140121,000000,16.6447,16.6638,16.586,16.586,49145.14436229,0
+GAM.US,D,20140122,000000,16.5902,16.6638,16.5571,16.586,131539.80464071,0
+GAM.US,D,20140123,000000,16.4994,16.5481,16.4265,16.4769,97478.262330415,0
+GAM.US,D,20140124,000000,16.3993,16.4513,16.1637,16.2027,112014.8659768,0
+GAM.US,D,20140127,000000,16.1489,16.2886,16.0291,16.1538,187058.93263649,0
+GAM.US,D,20140128,000000,16.2547,16.3158,16.1637,16.2209,41435.129224833,0
+GAM.US,D,20140129,000000,16.1101,16.2786,15.9803,16.1101,93384.245502597,0
+GAM.US,D,20140130,000000,16.1688,16.2315,16.0969,16.1316,50084.238970148,0
+GAM.US,D,20140131,000000,15.9523,16.1349,15.9333,16.087,70424.834548611,0
+GAM.US,D,20140203,000000,15.9911,16.1159,15.5111,15.5168,142206.27355008,0
+GAM.US,D,20140204,000000,15.6557,15.7365,15.6168,15.6399,126108.54613546,0
+GAM.US,D,20140205,000000,15.6722,15.7498,15.5731,15.6201,130385.2991563,0
+GAM.US,D,20140206,000000,15.6359,15.8464,15.6359,15.8118,61947.569435146,0
+GAM.US,D,20140207,000000,15.8266,15.9366,15.8266,15.9184,283360.90636016,0
+GAM.US,D,20140210,000000,15.9481,16.0291,15.9051,16.0019,67240.868165525,0
+GAM.US,D,20140211,000000,16.058,16.2547,16.058,16.2448,44488.396873836,0
+GAM.US,D,20140212,000000,16.3266,16.3423,16.2837,16.2936,52151.215246209,0
+GAM.US,D,20140213,000000,16.2315,16.4465,16.1969,16.4265,74627.766988164,0
+GAM.US,D,20140214,000000,16.3663,16.5621,16.3663,16.4902,85658.498110111,0
+GAM.US,D,20140218,000000,16.4465,16.4902,16.4465,16.4811,26311.591448533,0
+GAM.US,D,20140219,000000,16.4721,16.5513,16.3804,16.3804,27164.763740466,0
+GAM.US,D,20140220,000000,16.4678,16.5398,16.4365,16.4811,127874.18921906,0
+GAM.US,D,20140221,000000,16.4811,16.586,16.4513,16.4678,95978.857408847,0
+GAM.US,D,20140224,000000,16.4265,16.6687,16.4265,16.5621,128150.10876879,0
+GAM.US,D,20140225,000000,16.5298,16.6728,16.5298,16.5769,53884.183646278,0
+GAM.US,D,20140226,000000,16.5671,16.648,16.5513,16.5671,74775.40815074,0
+GAM.US,D,20140227,000000,16.525,16.6638,16.4811,16.6051,97783.226043275,0
+GAM.US,D,20140228,000000,16.6397,16.8125,16.6397,16.6877,200873.06272503,0
+GAM.US,D,20140303,000000,16.6447,16.6877,16.525,16.6249,81223.212365522,0
+GAM.US,D,20140304,000000,16.7745,16.8835,16.7745,16.8505,150907.42075433,0
+GAM.US,D,20140305,000000,16.8199,16.9075,16.8199,16.8612,128495.00820595,0
+GAM.US,D,20140306,000000,16.8456,16.9265,16.8456,16.8711,121875.35935932,0
+GAM.US,D,20140307,000000,16.9265,16.986,16.8067,16.8067,94606.52070097,0
+GAM.US,D,20140310,000000,16.7785,16.8835,16.7785,16.8654,63278.760245255,0
+GAM.US,D,20140311,000000,16.8794,16.9464,16.8166,16.8347,85480.602610943,0
+GAM.US,D,20140312,000000,16.7348,16.8125,16.7248,16.8125,112681.67155532,0
+GAM.US,D,20140313,000000,16.8199,16.8794,16.601,16.6349,65939.931692009,0
+GAM.US,D,20140314,000000,16.6249,16.6827,16.615,16.6397,25117.150239826,0
+GAM.US,D,20140317,000000,16.648,16.8067,16.648,16.7885,35852.599036621,0
+GAM.US,D,20140318,000000,16.7976,16.8554,16.7745,16.8505,87339.42905124,0
+GAM.US,D,20140319,000000,16.8505,16.9265,16.7248,16.8125,102857.48337672,0
+GAM.US,D,20140320,000000,16.8405,16.9364,16.7645,16.9215,397820.32273371,0
+GAM.US,D,20140321,000000,17.0231,17.0231,16.8711,16.8992,52102.808307659,0
+GAM.US,D,20140324,000000,16.9645,16.9645,16.7406,16.7785,54318.635919759,0
+GAM.US,D,20140325,000000,16.8298,16.8893,16.8067,16.8794,34672.67990948,0
+GAM.US,D,20140326,000000,16.8943,16.9265,16.8026,16.8026,63724.104079909,0
+GAM.US,D,20140327,000000,16.7587,16.8257,16.7009,16.7406,38168.871046211,0
+GAM.US,D,20140328,000000,16.7248,16.8893,16.7248,16.8166,46776.834893761,0
+GAM.US,D,20140331,000000,16.8505,16.9604,16.8347,16.9158,63849.962120138,0
+GAM.US,D,20140401,000000,16.9504,17.0612,16.9504,17.0017,82795.227694914,0
+GAM.US,D,20140402,000000,17.0282,17.0355,16.9504,17.0174,233040.68356458,0
+GAM.US,D,20140403,000000,17.0769,17.0769,16.9753,17.0133,36046.226790819,0
+GAM.US,D,20140404,000000,17.0917,17.1181,16.8654,16.9125,61951.199955537,0
+GAM.US,D,20140407,000000,16.8943,16.8943,16.7248,16.7645,72166.274162928,0
+GAM.US,D,20140408,000000,16.7068,16.8257,16.6687,16.7554,104136.63672789,0
+GAM.US,D,20140409,000000,16.7976,16.9431,16.7885,16.9323,35954.253607576,0
+GAM.US,D,20140410,000000,16.9265,16.9323,16.648,16.6919,147285.37157736,0
+GAM.US,D,20140411,000000,16.586,16.648,16.5298,16.5398,56736.562500302,0
+GAM.US,D,20140414,000000,16.615,16.6728,16.5298,16.629,98111.183051947,0
+GAM.US,D,20140415,000000,16.6109,16.7645,16.525,16.715,29603.263269892,0
+GAM.US,D,20140416,000000,16.7745,16.8456,16.7587,16.8405,45813.536816626,0
+GAM.US,D,20140417,000000,16.8298,16.9158,16.8026,16.8835,33865.494209169,0
+GAM.US,D,20140421,000000,16.8505,16.9753,16.8505,16.9431,51177.025607902,0
+GAM.US,D,20140422,000000,16.9025,17.0869,16.8554,17.0513,73225.175943696,0
+GAM.US,D,20140423,000000,17.043,17.043,16.9802,16.996,47985.798184031,0
+GAM.US,D,20140424,000000,17.0562,17.0811,16.9645,17.0282,41401.244367848,0
+GAM.US,D,20140425,000000,16.957,16.9909,16.9431,16.9645,31695.65318869,0
+GAM.US,D,20140428,000000,16.9464,17.0769,16.8505,17.0033,171506.99345403,0
+GAM.US,D,20140429,000000,17.0612,17.0968,17.0133,17.0968,39348.790173353,0
+GAM.US,D,20140430,000000,17.0562,17.1181,17.0282,17.1141,87139.750429723,0
+GAM.US,D,20140501,000000,17.1181,17.1398,17.0769,17.1141,25048.170352394,0
+GAM.US,D,20140502,000000,17.1141,17.2049,17.0769,17.105,57069.36020283,0
+GAM.US,D,20140505,000000,17.0612,17.1233,16.9604,17.0769,52971.71285462,0
+GAM.US,D,20140506,000000,17.0017,17.0355,16.957,16.9645,71244.12198356,0
+GAM.US,D,20140507,000000,16.9753,16.986,16.8794,16.986,38563.387595388,0
+GAM.US,D,20140508,000000,17.0355,17.0769,16.8794,16.9265,92759.79599531,0
+GAM.US,D,20140509,000000,16.9265,17.0562,16.8456,17.0033,52814.390304336,0
+GAM.US,D,20140512,000000,17.0133,17.1578,17.0133,17.1181,61321.909754394,0
+GAM.US,D,20140513,000000,17.1181,17.181,17.1141,17.162,63305.384061456,0
+GAM.US,D,20140514,000000,17.1289,17.1669,17.0811,17.0869,31829.982443165,0
+GAM.US,D,20140515,000000,17.0811,17.0811,16.8554,16.8893,36123.677892498,0
+GAM.US,D,20140516,000000,16.8893,16.9753,16.8893,16.9604,49151.195229609,0
+GAM.US,D,20140519,000000,16.9025,17.0231,16.9025,17.0091,65910.887528879,0
+GAM.US,D,20140520,000000,16.9909,16.996,16.8612,16.9125,46861.547036222,0
+GAM.US,D,20140521,000000,16.8711,16.9504,16.8711,16.9215,219347.57082242,0
+GAM.US,D,20140522,000000,16.9265,17.0133,16.9265,16.996,300383.20630106,0
+GAM.US,D,20140523,000000,17.0091,17.0322,17.0091,17.0282,24054.617938666,0
+GAM.US,D,20140527,000000,17.0661,17.105,17.0661,17.0968,32991.748968351,0
+GAM.US,D,20140528,000000,17.105,17.1181,17.0612,17.0968,47907.136908889,0
+GAM.US,D,20140529,000000,17.1398,17.1398,17.072,17.1001,35880.433026288,0
+GAM.US,D,20140530,000000,17.072,17.1669,17.072,17.162,63891.108017905,0
+GAM.US,D,20140602,000000,17.1446,17.186,17.1289,17.1578,29597.212402573,0
+GAM.US,D,20140603,000000,17.1141,17.1398,17.0869,17.1181,93640.80227691,0
+GAM.US,D,20140604,000000,17.0968,17.2347,17.0869,17.2149,170190.32472548,0
+GAM.US,D,20140605,000000,17.2149,17.3942,17.2149,17.3662,67075.074400993,0
+GAM.US,D,20140606,000000,17.3397,17.4463,17.3397,17.4115,51258.107229972,0
+GAM.US,D,20140609,000000,17.4157,17.4644,17.4157,17.4504,89767.037019492,0
+GAM.US,D,20140610,000000,17.5479,17.5909,17.5049,17.5479,207409.20960266,0
+GAM.US,D,20140611,000000,17.509,17.5843,17.4843,17.5553,106595.7092062,0
+GAM.US,D,20140612,000000,17.5049,17.567,17.5049,17.5372,63638.181763984,0
+GAM.US,D,20140613,000000,17.567,17.6049,17.5264,17.5553,69695.099949979,0
+GAM.US,D,20140616,000000,17.5553,17.6421,17.5372,17.6049,80263.54480878,0
+GAM.US,D,20140617,000000,17.6,17.6462,17.567,17.6231,44226.99940567,0
+GAM.US,D,20140618,000000,17.6231,17.7578,17.6,17.7338,61772.094282905,0
+GAM.US,D,20140619,000000,17.7487,17.7768,17.7107,17.7247,39095.863919432,0
+GAM.US,D,20140620,000000,17.7958,17.7958,17.7487,17.7578,323633.05888634,0
+GAM.US,D,20140623,000000,17.7388,17.8164,17.6231,17.7057,156942.55581798,0
+GAM.US,D,20140624,000000,17.6718,17.7768,17.6462,17.6521,69667.265960314,0
+GAM.US,D,20140625,000000,17.6049,17.6908,17.6049,17.6908,15683.848090009,0
+GAM.US,D,20140626,000000,17.6521,17.662,17.571,17.6521,52047.140328328,0
+GAM.US,D,20140627,000000,17.633,17.6718,17.5809,17.662,45848.631847075,0
+GAM.US,D,20140630,000000,17.6521,17.7826,17.6521,17.6818,88170.818220827,0
+GAM.US,D,20140701,000000,17.7198,17.9074,17.7198,17.8537,142017.48648973,0
+GAM.US,D,20140702,000000,17.8454,17.8792,17.8164,17.8346,17282.487235603,0
+GAM.US,D,20140703,000000,17.8454,17.9181,17.8454,17.9132,76723.787427355,0
+GAM.US,D,20140707,000000,17.8537,17.8916,17.7908,17.8396,41885.313753342,0
+GAM.US,D,20140708,000000,17.7908,17.7908,17.6768,17.6958,43914.774652027,0
+GAM.US,D,20140709,000000,17.6958,17.8057,17.6958,17.7768,25142.563882564,0
+GAM.US,D,20140710,000000,17.628,17.7578,17.6,17.6999,86739.183013228,0
+GAM.US,D,20140711,000000,17.6768,17.7388,17.6768,17.7057,26320.062662779,0
+GAM.US,D,20140714,000000,17.7281,17.8396,17.7281,17.7677,110285.52809712,0
+GAM.US,D,20140715,000000,17.7164,17.7958,17.6958,17.7198,111008.00165498,0
+GAM.US,D,20140716,000000,17.7677,17.8454,17.7677,17.8396,35334.644794143,0
+GAM.US,D,20140717,000000,17.8346,17.8537,17.662,17.6818,107291.55894784,0
+GAM.US,D,20140718,000000,17.6768,17.7768,17.662,17.7578,68155.759304108,0
+GAM.US,D,20140721,000000,17.7198,17.7677,17.6521,17.7388,151942.11906582,0
+GAM.US,D,20140722,000000,17.7578,17.8693,17.7578,17.8454,151767.85408704,0
+GAM.US,D,20140723,000000,17.8537,17.9503,17.8537,17.9132,39725.154120574,0
+GAM.US,D,20140724,000000,17.9074,17.9793,17.8975,17.9074,83718.590047744,0
+GAM.US,D,20140725,000000,17.8396,17.8585,17.8057,17.8164,23975.956663523,0
+GAM.US,D,20140728,000000,17.7826,17.8297,17.7247,17.8164,65352.997562098,0
+GAM.US,D,20140729,000000,17.9132,17.9132,17.7958,17.8164,37564.994487807,0
+GAM.US,D,20140730,000000,17.8164,17.8396,17.7726,17.8297,66689.029066061,0
+GAM.US,D,20140731,000000,17.7437,17.7437,17.4892,17.5182,69517.20445081,0
+GAM.US,D,20140801,000000,17.4157,17.5372,17.3347,17.4504,89760.986152174,0
+GAM.US,D,20140804,000000,17.4405,17.628,17.4405,17.628,44937.371228883,0
+GAM.US,D,20140805,000000,17.5321,17.5504,17.3702,17.4066,52235.927388671,0
+GAM.US,D,20140806,000000,17.3893,17.4892,17.3546,17.4752,39979.290547959,0
+GAM.US,D,20140807,000000,17.509,17.5264,17.3893,17.4273,167255.65407593,0
+GAM.US,D,20140808,000000,17.4115,17.5809,17.4016,17.5768,32547.615307161,0
+GAM.US,D,20140811,000000,17.662,17.7281,17.6462,17.6999,20616.515128194,0
+GAM.US,D,20140812,000000,17.6718,17.686,17.6231,17.6818,29139.766833282,0
+GAM.US,D,20140813,000000,17.6818,17.7726,17.6818,17.7437,119880.99349108,0
+GAM.US,D,20140814,000000,17.8396,17.8537,17.7636,17.8537,14559.596942199,0
+GAM.US,D,20140815,000000,17.8346,17.9305,17.7247,17.8537,36302.783565132,0
+GAM.US,D,20140818,000000,17.9247,18.0032,17.9247,17.9992,18553.169372526,0
+GAM.US,D,20140819,000000,17.9883,18.138,17.9883,18.0941,33038.945733437,0
+GAM.US,D,20140820,000000,18.0983,18.1999,18.0983,18.1949,38477.465279464,0
+GAM.US,D,20140821,000000,18.166,18.3015,18.166,18.2874,63491.750774872,0
+GAM.US,D,20140822,000000,18.2387,18.261,18.171,18.2527,79670.559811549,0
+GAM.US,D,20140825,000000,18.2874,18.3099,18.2659,18.3099,64635.364698103,0
+GAM.US,D,20140826,000000,18.3155,18.3767,18.3155,18.3634,20088.879498006,0
+GAM.US,D,20140827,000000,18.3453,18.3634,18.3305,18.3634,42576.322801134,0
+GAM.US,D,20140828,000000,18.2527,18.3305,18.2527,18.304,24446.714140916,0
+GAM.US,D,20140829,000000,18.2527,18.3238,18.2527,18.3238,17702.417427521,0
+GAM.US,D,20140902,000000,18.2874,18.3867,18.2874,18.3453,81586.264404642,0
+GAM.US,D,20140903,000000,18.3915,18.4007,18.3238,18.3767,111024.94408347,0
+GAM.US,D,20140904,000000,18.3585,18.4007,18.2338,18.2387,32055.074707421,0
+GAM.US,D,20140905,000000,18.2387,18.3453,18.2387,18.3305,31313.238374151,0
+GAM.US,D,20140908,000000,18.2956,18.3403,18.2239,18.2239,31857.816432832,0
+GAM.US,D,20140909,000000,18.2486,18.2701,18.061,18.0793,39357.261387599,0
+GAM.US,D,20140910,000000,18.0462,18.1478,18.0462,18.1322,58717.616460437,0
+GAM.US,D,20140911,000000,18.1561,18.1767,18.0851,18.1767,14365.969188002,0
+GAM.US,D,20140912,000000,18.1512,18.1512,18.0569,18.061,4294.9056227965,0
+GAM.US,D,20140915,000000,18.0213,18.1149,18.0213,18.1149,17445.860653208,0
+GAM.US,D,20140916,000000,18.0701,18.166,18.0213,18.142,69536.56722623,0
+GAM.US,D,20140917,000000,18.1512,18.1949,18.138,18.142,76346.213306668,0
+GAM.US,D,20140918,000000,18.138,18.2387,18.138,18.2387,40382.278311384,0
+GAM.US,D,20140919,000000,18.256,18.2817,18.104,18.142,32136.15632949,0
+GAM.US,D,20140922,000000,18.0313,18.0851,17.8636,17.8842,33262.827824228,0
+GAM.US,D,20140923,000000,17.7826,17.9132,17.7826,17.8842,26781.138752462,0
+GAM.US,D,20140924,000000,17.8454,18.0263,17.8263,18.0213,33377.794303283,0
+GAM.US,D,20140925,000000,18.0074,18.0074,17.7768,17.7958,45578.763164663,0
+GAM.US,D,20140926,000000,17.7528,17.8494,17.7388,17.8396,23914.237816873,0
+GAM.US,D,20140929,000000,17.7164,17.8454,17.686,17.8396,59424.357763258,0
+GAM.US,D,20140930,000000,17.8206,17.8636,17.7636,17.7958,34033.708320628,0
+GAM.US,D,20141001,000000,17.7247,17.7247,17.4843,17.5264,63767.670324604,0
+GAM.US,D,20141002,000000,17.5264,17.5479,17.3487,17.4892,80086.859483075,0
+GAM.US,D,20141003,000000,17.6421,17.6908,17.5809,17.6768,30945.345641175,0
+GAM.US,D,20141006,000000,17.7338,17.7388,17.595,17.6768,32548.825480625,0
+GAM.US,D,20141007,000000,17.5909,17.5909,17.4702,17.4843,83930.370403898,0
+GAM.US,D,20141008,000000,17.4372,17.6958,17.3206,17.6958,77806.892677397,0
+GAM.US,D,20141009,000000,17.6421,17.6521,17.3347,17.3702,95414.916574745,0
+GAM.US,D,20141010,000000,17.3206,17.3662,17.181,17.1968,45808.696122773,0
+GAM.US,D,20141013,000000,17.1289,17.1289,16.8199,16.8199,86442.690514613,0
+GAM.US,D,20141014,000000,16.8199,16.8794,16.6777,16.7248,189188.83793266,0
+GAM.US,D,20141015,000000,16.3035,16.7009,16.1209,16.6877,177743.01731266,0
+GAM.US,D,20141016,000000,16.3266,16.7447,16.3266,16.715,111990.66250753,0
+GAM.US,D,20141017,000000,16.8067,17.1141,16.7885,16.957,77052.95460949,0
+GAM.US,D,20141020,000000,16.9265,17.1233,16.8835,17.1181,67108.959257977,0
+GAM.US,D,20141021,000000,17.1446,17.5049,17.1446,17.5049,72634.611293392,0
+GAM.US,D,20141022,000000,17.6372,17.6908,17.3662,17.4066,106543.67174725,0
+GAM.US,D,20141023,000000,17.5321,17.7057,17.5206,17.5372,43745.350367104,0
+GAM.US,D,20141024,000000,17.5132,17.6049,17.5049,17.6,30228.922950644,0
+GAM.US,D,20141027,000000,17.5504,17.595,17.5206,17.5768,29534.28338246,0
+GAM.US,D,20141028,000000,17.5264,17.7281,17.5264,17.7198,56868.471407848,0
+GAM.US,D,20141029,000000,17.7999,17.8454,17.6231,17.686,91991.335845839,0
+GAM.US,D,20141030,000000,17.571,17.8297,17.571,17.7528,96537.957549091,0
+GAM.US,D,20141031,000000,17.9074,17.9743,17.8636,17.9132,28849.325201986,0
+GAM.US,D,20141103,000000,17.8537,18.0074,17.8537,17.9132,37830.022476366,0
+GAM.US,D,20141104,000000,17.9445,17.9445,17.8297,17.8842,89175.262195727,0
+GAM.US,D,20141105,000000,17.9992,17.9992,17.9016,17.9181,53978.577176449,0
+GAM.US,D,20141106,000000,17.9933,18.0941,17.9594,18.0793,163661.43888863,0
+GAM.US,D,20141107,000000,18.0793,18.1999,18.0701,18.1809,101686.03546382,0
+GAM.US,D,20141110,000000,18.2239,18.3155,18.2239,18.2908,77894.025166785,0
+GAM.US,D,20141111,000000,18.2956,18.304,18.2486,18.304,34339.882206952,0
+GAM.US,D,20141112,000000,18.2768,18.3816,18.2486,18.3585,161982.92829443,0
+GAM.US,D,20141113,000000,18.4693,18.6652,18.3792,18.5866,301407.01305137,0
+GAM.US,D,20141114,000000,18.6279,18.713,18.6172,18.6503,86393.073402599,0
+GAM.US,D,20141117,000000,18.5965,18.6601,18.5585,18.5585,82383.768717243,0
+GAM.US,D,20141118,000000,18.6279,18.6437,18.3949,18.4387,154230.55708574,0
+GAM.US,D,20141119,000000,18.3585,18.4742,18.332,18.4047,119068.96709692,0
+GAM.US,D,20141120,000000,18.3213,18.4858,18.3213,18.3949,103072.89425326,0
+GAM.US,D,20141121,000000,18.6106,18.7543,18.6015,18.6064,126236.82452262,0
+GAM.US,D,20141124,000000,18.6064,18.7444,18.6064,18.7444,40534.760167814,0
+GAM.US,D,20141125,000000,18.7444,18.7807,18.6899,18.7014,87217.201531403,0
+GAM.US,D,20141126,000000,18.6503,18.7238,18.6064,18.718,64424.794515412,0
+GAM.US,D,20141128,000000,18.6601,18.7395,18.6395,18.6437,25338.61198369,0
+GAM.US,D,20141201,000000,18.4958,18.5006,18.3694,18.3841,92871.131953974,0
+GAM.US,D,20141202,000000,18.4444,18.5477,18.4047,18.5064,81701.230883696,0
+GAM.US,D,20141203,000000,18.4742,18.6437,18.4742,18.6437,95626.696930899,0
+GAM.US,D,20141204,000000,18.58,18.6758,18.5271,18.6328,70618.46230281,0
+GAM.US,D,20141205,000000,18.6172,18.6601,18.5643,18.58,35188.213805031,0
+GAM.US,D,20141208,000000,18.58,18.6064,18.4958,18.5965,150973.98029483,0
+GAM.US,D,20141209,000000,18.4536,18.4642,18.3378,18.4213,52450.128091751,0
+GAM.US,D,20141210,000000,18.3949,18.4263,18.1678,18.1792,131168.28138734,0
+GAM.US,D,20141211,000000,18.1413,18.4164,18.1413,18.1678,102588.82486777,0
+GAM.US,D,20141212,000000,18.0627,18.0941,17.8916,17.9041,135566.05175455,0
+GAM.US,D,20141215,000000,17.9297,17.9933,17.6718,17.7139,51103.205026615,0
+GAM.US,D,20141216,000000,17.6487,17.9041,17.4917,17.6091,59493.337650691,0
+GAM.US,D,20141217,000000,17.586,18.0305,17.586,18.004,68107.352365558,0
+GAM.US,D,20141218,000000,18.1842,18.304,18.137,18.304,51968.479053186,0
+GAM.US,D,20141219,000000,18.4321,18.5122,18.3272,18.4444,74474.07495827,0
+GAM.US,D,20141222,000000,18.3891,18.4858,18.3891,18.4213,70167.067600835,0
+GAM.US,D,20141223,000000,18.3998,18.4858,18.3694,18.4858,131382.48209042,0
+GAM.US,D,20141224,000000,18.4958,18.538,18.4642,18.538,33971.989473977,0
+GAM.US,D,20141226,000000,18.5064,18.6328,18.5064,18.6064,37394.36002942,0
+GAM.US,D,20141229,000000,18.5585,18.6552,18.5585,18.6437,34539.560828469,0
+GAM.US,D,20141230,000000,18.6279,18.6279,18.5006,18.6221,151467.73106804,0
+GAM.US,D,20141231,000000,18.5908,18.6221,18.4387,18.5006,199754.86244454,0
+GAM.US,D,20150102,000000,18.4958,18.6221,18.2214,18.2725,64839.884013474,0
+GAM.US,D,20150105,000000,18.0775,18.1205,17.8082,17.814,91322.109920393,0
+GAM.US,D,20150106,000000,17.814,17.8719,17.6025,17.6652,61945.149088219,0
+GAM.US,D,20150107,000000,17.7561,17.8916,17.7139,17.7561,121834.21346156,0
+GAM.US,D,20150108,000000,17.8512,18.1304,17.8512,18.0675,191531.73375845,0
+GAM.US,D,20150109,000000,18.0362,18.0841,17.9511,18.0362,106173.35866735,0
+GAM.US,D,20150112,000000,18.0462,18.0866,17.9099,17.9842,63552.259448059,0
+GAM.US,D,20150113,000000,18.1304,18.237,17.7826,17.8346,63732.575294156,0
+GAM.US,D,20150114,000000,17.4818,17.7908,17.4818,17.7404,60210.970514686,0
+GAM.US,D,20150115,000000,17.7189,17.819,17.6487,17.6768,52687.322090643,0
+GAM.US,D,20150116,000000,17.6652,18.004,17.6594,18.004,67314.688746812,0
+GAM.US,D,20150120,000000,18.0147,18.0147,17.8611,17.9562,70087.19615223,0
+GAM.US,D,20150121,000000,17.9404,18.052,17.9404,18.009,62688.195594952,0
+GAM.US,D,20150122,000000,18.0462,18.1999,17.9562,18.1678,111844.23151842,0
+GAM.US,D,20150123,000000,18.1678,18.3106,18.1678,18.2478,124074.24454293,0
+GAM.US,D,20150126,000000,18.2725,18.3437,18.1726,18.2791,67244.498685915,0
+GAM.US,D,20150127,000000,18.1097,18.2428,18.0866,18.1891,169789.75730899,0
+GAM.US,D,20150128,000000,18.2949,18.2949,17.8916,17.8916,81562.060935367,0
+GAM.US,D,20150129,000000,17.8834,17.9784,17.6867,17.9404,104584.40090947,0
+GAM.US,D,20150130,000000,17.7462,17.8875,17.6487,17.6487,75834.309931508,0
+GAM.US,D,20150202,000000,17.6537,17.8611,17.629,17.8404,109731.26865073,0
+GAM.US,D,20150203,000000,17.9992,18.1619,17.9562,18.1512,57673.236761232,0
+GAM.US,D,20150204,000000,18.127,18.3007,18.127,18.1726,56095.170564523,0
+GAM.US,D,20150205,000000,18.2164,18.3272,18.2098,18.3172,63680.537835215,0
+GAM.US,D,20150206,000000,18.3485,18.4958,18.3106,18.3694,103904.28342285,0
+GAM.US,D,20150209,000000,18.2428,18.4693,18.2428,18.3528,72559.580538642,0
+GAM.US,D,20150210,000000,18.4642,18.5122,18.3841,18.5006,85015.896000868,0
+GAM.US,D,20150211,000000,18.4858,18.523,18.4321,18.4693,61572.415661389,0
+GAM.US,D,20150212,000000,18.518,18.6015,18.4536,18.6015,48196.368366722,0
+GAM.US,D,20150213,000000,18.5271,18.7395,18.5271,18.7065,72824.608527198,0
+GAM.US,D,20150217,000000,18.6279,18.7593,18.6279,18.713,44600.943005964,0
+GAM.US,D,20150218,000000,18.5866,18.7858,18.5866,18.718,124576.46653038,0
+GAM.US,D,20150219,000000,18.6221,18.8188,18.6221,18.7495,65604.713642554,0
+GAM.US,D,20150220,000000,18.7495,18.8453,18.7065,18.8287,67801.178479233,0
+GAM.US,D,20150223,000000,18.8568,18.8906,18.6899,18.8238,84454.375513695,0
+GAM.US,D,20150224,000000,18.8023,18.913,18.7444,18.8238,157753.37203868,0
+GAM.US,D,20150225,000000,18.77,18.913,18.7643,18.8387,113895.47553945,0
+GAM.US,D,20150226,000000,18.8502,18.9081,18.7965,18.8287,72298.183070474,0
+GAM.US,D,20150227,000000,18.8387,18.8766,18.8023,18.8568,69217.081431803,0
+GAM.US,D,20150302,000000,18.8188,18.9411,18.8188,18.9286,47858.72997034,0
+GAM.US,D,20150303,000000,18.87,18.9411,18.7495,18.7858,103097.09772254,0
+GAM.US,D,20150304,000000,18.6899,18.8387,18.6395,18.8023,69427.651614494,0
+GAM.US,D,20150305,000000,18.7543,18.8766,18.7543,18.8188,61672.860058878,0
+GAM.US,D,20150306,000000,18.7643,18.8287,18.6172,18.6172,86832.366369935,0
+GAM.US,D,20150309,000000,18.6172,18.7593,18.6172,18.713,82670.579828149,0
+GAM.US,D,20150310,000000,18.523,18.5643,18.4494,18.4693,63376.784295817,0
+GAM.US,D,20150311,000000,18.4321,18.4742,18.3172,18.3634,71889.144439731,0
+GAM.US,D,20150312,000000,18.3891,18.5535,18.3891,18.523,68292.50890551,0
+GAM.US,D,20150313,000000,18.4494,18.48,18.3528,18.4693,69051.287667273,0
+GAM.US,D,20150316,000000,18.3891,18.6221,18.3891,18.5328,297200.45009144,0
+GAM.US,D,20150317,000000,18.4098,18.5328,18.3891,18.5006,97237.437811131,0
+GAM.US,D,20150318,000000,18.4536,18.7965,18.3792,18.6279,87397.517377499,0
+GAM.US,D,20150319,000000,18.5535,18.6899,18.5006,18.6758,205825.09253863,0
+GAM.US,D,20150320,000000,18.6899,18.8072,18.6328,18.6849,164962.37536215,0
+GAM.US,D,20150323,000000,18.7238,18.9195,18.713,18.8131,162884.50752491,0
+GAM.US,D,20150324,000000,18.7749,18.7965,18.6395,18.6601,74154.589163843,0
+GAM.US,D,20150325,000000,18.7287,18.7287,18.4494,18.518,110479.15585132,0
+GAM.US,D,20150326,000000,18.4098,18.4585,18.2842,18.3734,99131.359281877,0
+GAM.US,D,20150327,000000,18.3106,18.5006,18.2164,18.5006,162505.72323076,0
+GAM.US,D,20150330,000000,18.4387,18.6064,18.4387,18.58,55620.782566738,0
+GAM.US,D,20150331,000000,18.5759,18.58,18.3792,18.4899,128041.19315706,0
+GAM.US,D,20150401,000000,18.3998,18.4899,18.332,18.3528,100450.44835735,0
+GAM.US,D,20150402,000000,18.3634,18.4321,18.3634,18.3841,121265.43193359,0
+GAM.US,D,20150406,000000,18.3528,18.538,18.3528,18.48,141313.16553384,0
+GAM.US,D,20150407,000000,18.518,18.6503,18.4387,18.48,74707.638436771,0
+GAM.US,D,20150408,000000,18.48,18.5535,18.4693,18.4693,101210.43729257,0
+GAM.US,D,20150409,000000,18.4164,18.6064,18.4164,18.5759,64038.74918048,0
+GAM.US,D,20150410,000000,18.523,18.6956,18.523,18.6328,75479.729106634,0
+GAM.US,D,20150413,000000,18.6395,18.7907,18.6279,18.6601,89101.441614439,0
+GAM.US,D,20150414,000000,18.718,18.718,18.5643,18.58,211878.38020425,0
+GAM.US,D,20150415,000000,18.6956,18.7965,18.68,18.7395,312062.59039957,0
+GAM.US,D,20150416,000000,18.7287,18.9081,18.7238,18.8502,107372.64056991,0
+GAM.US,D,20150417,000000,18.7238,18.7238,18.5328,18.5965,54485.639857755,0
+GAM.US,D,20150420,000000,18.6172,18.7495,18.6172,18.6956,56407.395318166,0
+GAM.US,D,20150421,000000,18.77,18.8023,18.6758,18.7353,70735.849128791,0
+GAM.US,D,20150422,000000,18.7238,18.8238,18.6601,18.7495,46421.043895422,0
+GAM.US,D,20150423,000000,18.7643,18.8387,18.6956,18.7543,146424.93824466,0
+GAM.US,D,20150424,000000,18.7593,18.8453,18.7593,18.8238,72349.010355951,0
+GAM.US,D,20150427,000000,18.866,18.9081,18.7858,18.8072,41240.291297172,0
+GAM.US,D,20150428,000000,18.77,18.8608,18.6849,18.8287,55997.146513959,0
+GAM.US,D,20150429,000000,18.8023,18.8608,18.7395,18.7907,52212.93409286,0
+GAM.US,D,20150430,000000,18.7643,18.7643,18.5866,18.6279,74723.370691799,0
+GAM.US,D,20150501,000000,18.68,18.8188,18.6652,18.8023,60915.29147058,0
+GAM.US,D,20150504,000000,18.9345,18.9345,18.8287,18.8608,69996.433142449,0
+GAM.US,D,20150505,000000,18.8238,18.8453,18.6652,18.6652,59971.356168866,0
+GAM.US,D,20150506,000000,18.6601,18.6758,18.4858,18.5535,63926.203048353,0
+GAM.US,D,20150507,000000,18.538,18.6709,18.5328,18.6221,109363.37591776,0
+GAM.US,D,20150508,000000,18.7643,18.866,18.718,18.8568,59026.210693689,0
+GAM.US,D,20150511,000000,18.7965,18.9345,18.7965,18.8131,68104.932018631,0
+GAM.US,D,20150512,000000,18.7238,18.8502,18.6956,18.7643,111903.53001814,0
+GAM.US,D,20150513,000000,18.8344,18.8502,18.7353,18.7353,101965.58553394,0
+GAM.US,D,20150514,000000,18.8865,18.9915,18.8608,18.9725,55997.146513959,0
+GAM.US,D,20150515,000000,19.0081,19.0081,18.9081,18.9725,56882.993489414,0
+GAM.US,D,20150518,000000,18.9577,19.0716,18.9081,19.0023,75200.179036511,0
+GAM.US,D,20150519,000000,19.0237,19.0823,18.9617,19.0195,80488.637073034,0
+GAM.US,D,20150520,000000,19.0775,19.0873,18.9766,18.9915,131101.72184684,0
+GAM.US,D,20150521,000000,19.0237,19.0403,18.9963,19.0146,70940.368444163,0
+GAM.US,D,20150522,000000,19.0146,19.0146,18.9577,18.9915,42376.644179618,0
+GAM.US,D,20150526,000000,18.913,18.913,18.7065,18.8188,497008.56016837,0
+GAM.US,D,20150527,000000,18.7593,18.9345,18.7353,18.9022,147180.08648602,0
+GAM.US,D,20150528,000000,18.8344,18.9246,18.8344,18.8982,129009.33192804,0
+GAM.US,D,20150529,000000,18.8799,18.8799,18.7593,18.7643,116534.86386385,0
+GAM.US,D,20150601,000000,18.7749,18.7907,18.7287,18.7858,84572.972513142,0
+GAM.US,D,20150602,000000,18.7353,18.8131,18.6899,18.7444,124903.21336558,0
+GAM.US,D,20150603,000000,18.7965,18.8982,18.77,18.8072,57321.076283286,0
+GAM.US,D,20150604,000000,18.8188,18.8188,18.6849,18.713,82484.213114735,0
+GAM.US,D,20150605,000000,18.6758,18.7395,18.6395,18.6956,60915.29147058,0
+GAM.US,D,20150608,000000,18.6552,18.6601,18.5535,18.58,101020.44005877,0
+GAM.US,D,20150609,000000,18.5271,18.5759,18.4858,18.5436,193194.51209763,0
+GAM.US,D,20150610,000000,18.6709,18.7543,18.6279,18.7238,48669.546191042,0
+GAM.US,D,20150611,000000,18.8072,18.8568,18.7643,18.7643,55603.840138245,0
+GAM.US,D,20150612,000000,18.7065,18.7444,18.6552,18.7287,60535.297002967,0
+GAM.US,D,20150615,000000,18.5477,18.6758,18.518,18.6172,65645.859540322,0
+GAM.US,D,20150616,000000,18.6172,18.7444,18.58,18.718,63750.727896112,0
+GAM.US,D,20150617,000000,18.7593,18.7965,18.6758,18.7395,76237.297694933,0
+GAM.US,D,20150618,000000,18.8238,18.913,18.7749,18.9081,94213.214325256,0
+GAM.US,D,20150619,000000,18.87,18.9081,18.7965,18.8072,38591.221585055,0
+GAM.US,D,20150622,000000,18.8453,18.913,18.8453,18.8608,150771.88132639,0
+GAM.US,D,20150623,000000,18.9081,18.9411,18.8906,18.913,75713.292585136,0
+GAM.US,D,20150624,000000,18.8568,18.9286,18.8344,18.8608,82103.008473657,0
+GAM.US,D,20150625,000000,18.8568,18.913,18.7643,18.7807,85887.220894757,0
+GAM.US,D,20150626,000000,18.7643,18.8344,18.7395,18.7643,60535.297002967,0
+GAM.US,D,20150629,000000,18.6015,18.6601,18.3106,18.3485,97048.650750788,0
+GAM.US,D,20150630,000000,18.4213,18.4536,18.2627,18.3998,189190.04810613,0
+GAM.US,D,20150701,000000,18.4958,18.518,18.3949,18.5064,161370.58052178,0
+GAM.US,D,20150702,000000,18.5006,18.5535,18.3272,18.3585,65075.867838902,0
+GAM.US,D,20150706,000000,18.2627,18.3378,18.1949,18.3378,51266.578444219,0
+GAM.US,D,20150707,000000,18.3106,18.3949,18.1097,18.3694,49565.074554206,0
+GAM.US,D,20150708,000000,18.2255,18.2255,18.0578,18.137,69617.6488483,0
+GAM.US,D,20150709,000000,18.2842,18.2842,18.0727,18.0866,102531.94671497,0
+GAM.US,D,20150710,000000,18.2098,18.2725,18.1842,18.2214,145098.58812841,0
+GAM.US,D,20150713,000000,18.3528,18.4742,18.3485,18.3891,110479.15585132,0
+GAM.US,D,20150714,000000,18.3949,18.5006,18.3949,18.48,98060.355766471,0
+GAM.US,D,20150715,000000,18.4642,18.6172,18.4585,18.4642,89291.438848246,0
+GAM.US,D,20150716,000000,18.6279,18.6552,18.6106,18.6279,49945.069021819,0
+GAM.US,D,20150717,000000,18.6849,18.6849,18.5908,18.6172,61105.288704387,0
+GAM.US,D,20150720,000000,18.6172,18.6503,18.538,18.5965,68292.50890551,0
+GAM.US,D,20150721,000000,18.5535,18.5692,18.4164,18.4164,71129.155504505,0
+GAM.US,D,20150722,000000,18.3585,18.4387,18.3585,18.3792,33671.866454972,0
+GAM.US,D,20150723,000000,18.4263,18.4444,18.2949,18.3528,84374.504065088,0
+GAM.US,D,20150724,000000,18.3378,18.3585,18.0775,18.1049,123720.87389151,0
+GAM.US,D,20150727,000000,18.0305,18.0305,17.9148,17.9148,59026.210693689,0
+GAM.US,D,20150728,000000,18.0675,18.0727,17.9562,18.0305,178017.72668892,0
+GAM.US,D,20150729,000000,18.0866,18.1949,18.0305,18.1792,81536.647292629,0
+GAM.US,D,20150730,000000,18.1792,18.2057,18.1205,18.1891,126182.36671676,0
+GAM.US,D,20150731,000000,18.2527,18.2791,18.1949,18.2057,42376.644179618,0
+GAM.US,D,20150803,000000,18.2304,18.2478,18.1205,18.1205,49274.63292291,0
+GAM.US,D,20150804,000000,18.1999,18.2949,18.1205,18.137,96672.286803567,0
+GAM.US,D,20150805,000000,18.2164,18.3378,18.1891,18.2627,81156.652825016,0
+GAM.US,D,20150806,000000,18.2725,18.3172,18.0727,18.0991,148529.42989808,0
+GAM.US,D,20150807,000000,18.1205,18.2098,17.9669,18.0627,100832.86317189,0
+GAM.US,D,20150810,000000,18.1726,18.3437,18.1678,18.3437,64699.50389168,0
+GAM.US,D,20150811,000000,18.2255,18.2527,18.1413,18.2057,63129.908909215,0
+GAM.US,D,20150812,000000,18.0675,18.1792,17.9628,18.1478,117668.79639937,0
+GAM.US,D,20150813,000000,18.1842,18.1842,18.0991,18.1164,69427.651614494,0
+GAM.US,D,20150814,000000,18.1205,18.1512,18.1049,18.1413,77183.653343574,0
+GAM.US,D,20150817,000000,18.0991,18.1726,18.0775,18.1619,160233.01746587,0
+GAM.US,D,20150818,000000,18.1512,18.1726,18.127,18.1512,73969.432623893,0
+GAM.US,D,20150819,000000,18.1205,18.127,18.004,18.0305,77943.642278799,0
+GAM.US,D,20150820,000000,17.8611,17.9041,17.7189,17.7239,95728.351501854,0
+GAM.US,D,20150821,000000,17.5331,17.5818,17.2438,17.2744,143397.08423839,0
+GAM.US,D,20150824,000000,15.806,16.9133,15.806,16.4769,161531.53359246,0
+GAM.US,D,20150825,000000,16.9901,17.0051,16.4126,16.4324,172720.79743816,0
+GAM.US,D,20150826,000000,16.7785,16.7785,16.377,16.7092,245178.72340585,0
+GAM.US,D,20150827,000000,16.8414,16.9306,16.7092,16.905,653422.2701827,0
+GAM.US,D,20150828,000000,16.8794,17.0472,16.8505,17.0257,117860.00380664,0
+GAM.US,D,20150831,000000,16.9364,17.0901,16.905,16.996,114260.94792549,0
+GAM.US,D,20150901,000000,16.6977,16.7943,16.5191,16.5729,160045.44057899,0
+GAM.US,D,20150902,000000,16.8035,16.8035,16.629,16.7785,300984.66251253,0
+GAM.US,D,20150903,000000,16.8298,16.9306,16.7785,16.8505,361898.74380965,0
+GAM.US,D,20150904,000000,16.6249,16.6563,16.4671,16.5769,81536.647292629,0
+GAM.US,D,20150908,000000,16.7943,16.8578,16.7092,16.7348,446650.82199542,0
+GAM.US,D,20150909,000000,16.9471,16.9802,16.5349,16.5415,660987.0645045,0
+GAM.US,D,20150910,000000,16.5827,16.7092,16.525,16.6514,312160.61445012,0
+GAM.US,D,20150911,000000,16.5415,16.7728,16.5415,16.7513,457437.0980777,0
+GAM.US,D,20150914,000000,16.7133,16.762,16.6142,16.7034,170830.50648781,0
+GAM.US,D,20150915,000000,16.7563,17.0149,16.7513,16.9256,203559.64781453,0
+GAM.US,D,20150916,000000,16.9,17.1802,16.9,17.1802,205071.15447072,0
+GAM.US,D,20150917,000000,17.2273,17.4644,17.152,17.2158,224794.56158269,0
+GAM.US,D,20150918,000000,17.0051,17.248,16.8471,17.0149,196746.37121369,0
+GAM.US,D,20150921,000000,17.0421,17.2587,17.0257,17.0744,114260.94792549,0
+GAM.US,D,20150922,000000,16.8893,16.9306,16.7454,16.8141,66401.007781692,0
+GAM.US,D,20150923,000000,16.7894,16.8414,16.7241,16.7563,43131.792420989,0
+GAM.US,D,20150924,000000,16.629,16.6827,16.4918,16.6249,94265.251784197,0
+GAM.US,D,20150925,000000,16.7133,16.824,16.6407,16.6455,169501.73602462,0
+GAM.US,D,20150928,000000,16.525,16.525,16.1481,16.1481,128083.54922829,0
+GAM.US,D,20150929,000000,16.1481,16.2761,16.0538,16.1002,169501.73602462,0
+GAM.US,D,20150930,000000,16.2397,16.449,16.2397,16.377,308361.87994746,0
+GAM.US,D,20151001,000000,16.4034,16.4968,16.2812,16.439,283012.3764026,0
+GAM.US,D,20151002,000000,16.2027,16.5613,16.1538,16.5505,274872.74968552,0
+GAM.US,D,20151005,000000,16.7348,17.0099,16.7348,16.9522,252133.59030193,0
+GAM.US,D,20151006,000000,16.8943,17.0678,16.8943,16.9735,277903.02403871,0
+GAM.US,D,20151007,000000,17.1265,17.2521,17.0521,17.1695,214718.65732363,0
+GAM.US,D,20151008,000000,17.1695,17.3966,17.1001,17.2744,292848.66631584,0
+GAM.US,D,20151009,000000,17.3702,17.4604,17.3437,17.3918,296821.66579729,0
+GAM.US,D,20151012,000000,17.4,17.5123,17.4,17.4644,243739.82715747,0
+GAM.US,D,20151013,000000,17.3595,17.5273,17.3323,17.4066,145287.37518874,0
+GAM.US,D,20151014,000000,17.4066,17.4818,17.2521,17.3016,171965.64919678,0
+GAM.US,D,20151015,000000,17.3867,17.5661,17.3546,17.4917,205638.72582523,0
+GAM.US,D,20151016,000000,17.5661,17.6487,17.5273,17.5496,168557.8007229,0
+GAM.US,D,20151019,000000,17.5214,17.7404,17.5214,17.6768,158932.08099236,0
+GAM.US,D,20151020,000000,17.6918,17.7826,17.6396,17.7082,167611.44507426,0
+GAM.US,D,20151021,000000,17.7561,17.7768,17.6091,17.6231,123534.5071781,0
+GAM.US,D,20151022,000000,17.6826,17.9562,17.6826,17.8346,151343.08320128,0
+GAM.US,D,20151023,000000,18.0198,18.0991,17.9883,18.0247,81156.652825016,0
+GAM.US,D,20151026,000000,18.0412,18.0412,17.9206,17.9562,102915.57170298,0
+GAM.US,D,20151027,000000,17.9297,17.9297,17.7826,17.814,73781.855737014,0
+GAM.US,D,20151028,000000,17.819,17.9883,17.7768,17.9511,116534.86386385,0
+GAM.US,D,20151029,000000,17.9727,18.0578,17.9404,18.0305,95345.936687312,0
+GAM.US,D,20151030,000000,17.9883,18.0412,17.8346,17.8834,76427.29492874,0
+GAM.US,D,20151102,000000,17.8462,18.0198,17.8247,17.9727,183405.41894948,0
+GAM.US,D,20151103,000000,17.9297,18.1049,17.9148,17.9933,116343.65645658,0
+GAM.US,D,20151104,000000,18.0675,18.0675,17.9239,17.9669,35545.214976833,0
+GAM.US,D,20151105,000000,17.9669,18.0941,17.899,17.9562,121641.79588083,0
+GAM.US,D,20151106,000000,17.8784,17.9562,17.7768,17.8719,62429.218473712,0
+GAM.US,D,20151109,000000,17.7976,17.8784,17.6445,17.7239,223055.5423153,0
+GAM.US,D,20151110,000000,17.6396,17.7239,17.5974,17.6487,106698.57395061,0
+GAM.US,D,20151111,000000,17.629,17.6826,17.5603,17.5768,55997.146513959,0
+GAM.US,D,20151112,000000,17.4826,17.5321,17.2314,17.2587,60269.058840945,0
+GAM.US,D,20151113,000000,17.1983,17.2809,17.0959,17.109,58078.644871584,0
+GAM.US,D,20151116,000000,17.1446,17.3033,17.0728,17.2511,134967.01589001,0
+GAM.US,D,20151117,000000,17.2744,17.3745,17.2256,17.2744,132412.33970806,0
+GAM.US,D,20151118,000000,17.3901,17.5256,17.3513,17.4553,210763.81044414,0
+GAM.US,D,20151119,000000,17.4495,17.5487,17.4495,17.5321,55156.075956663,0
+GAM.US,D,20151120,000000,17.6247,17.6809,17.5256,17.5487,120173.85546931,0
+GAM.US,D,20151123,000000,17.5868,17.6908,17.543,17.6099,101911.12772808,0
+GAM.US,D,20151124,000000,17.3793,17.6569,17.3793,17.5536,153212.80120275,0
+GAM.US,D,20151125,000000,17.5256,17.6809,17.5256,17.5916,104647.32992958,0
+GAM.US,D,20151127,000000,17.5916,17.9536,17.5916,17.7568,92230.950191658,0
+GAM.US,D,20151130,000000,17.8388,17.8388,17.6851,17.7139,92596.422577707,0
+GAM.US,D,20151201,000000,17.799,17.8504,17.7239,17.8057,160631.16453543,0
+GAM.US,D,20151202,000000,17.7413,17.799,17.5868,17.5974,180511.89419769,0
+GAM.US,D,20151203,000000,17.7139,17.7139,17.3289,17.3628,173880.14361642,0
+GAM.US,D,20151204,000000,17.4446,17.6694,17.4446,17.571,274318.49023913,0
+GAM.US,D,20151207,000000,17.5166,17.5166,17.4066,17.4281,129487.35044621,0
+GAM.US,D,20151208,000000,17.3562,17.3745,17.2587,17.3289,160695.30372902,0
+GAM.US,D,20151209,000000,17.3033,17.4727,17.0893,17.1388,119992.32944974,0
+GAM.US,D,20151210,000000,17.1653,17.2809,17.1322,17.1446,151770.27443398,0
+GAM.US,D,20151211,000000,16.9744,17.0604,16.6786,16.7777,97525.4590955,0
+GAM.US,D,20151214,000000,16.8645,17.0165,16.7208,16.7488,164210.85764116,0
+GAM.US,D,20151215,000000,16.9356,17.0282,16.8596,16.958,148116.76074695,0
+GAM.US,D,20151216,000000,16.9967,17.2918,16.9967,17.248,128576.08982802,0
+GAM.US,D,20151217,000000,17.3405,17.3745,17.105,17.1273,74697.957049061,0
+GAM.US,D,20151218,000000,17.105,17.105,16.8861,16.8861,97525.4590955,0
+GAM.US,D,20151221,000000,17.0381,17.0991,16.853,16.9909,142822.25184312,0
+GAM.US,D,20151222,000000,16.9909,17.1446,16.9414,17.0991,94124.871662405,0
+GAM.US,D,20151223,000000,17.1446,17.4165,17.1446,17.3513,142455.56928359,0
+GAM.US,D,20151224,000000,17.4066,17.5818,17.3966,17.4115,127974.63361654,0
+GAM.US,D,20151228,000000,17.3991,17.4776,17.248,17.4115,114833.35997384,0
+GAM.US,D,20151229,000000,17.4115,17.6413,17.4115,17.571,121024.6074143,0
+GAM.US,D,20151230,000000,17.6313,17.6413,17.4727,17.5487,133470.03131537,0
+GAM.US,D,20151231,000000,17.5049,17.6569,17.3669,17.4883,111339.58918404,0
+GAM.US,D,20160104,000000,17.1983,17.1983,16.914,16.9744,145631.06445245,0
+GAM.US,D,20160105,000000,17.0604,17.3132,17.0224,17.0843,105783.68281203,0
+GAM.US,D,20160106,000000,16.8365,17.0381,16.7554,16.8298,52054.40136911,0
+GAM.US,D,20160107,000000,16.5464,16.6992,16.2944,16.2944,118523.17886478,0
+GAM.US,D,20160108,000000,16.405,16.4472,16.048,16.0795,83121.974530123,0
+GAM.US,D,20160111,000000,16.196,16.196,15.8903,16.048,73787.906604332,0
+GAM.US,D,20160112,000000,16.1523,16.1952,15.7912,16.044,133166.27777598,0
+GAM.US,D,20160113,000000,16.044,16.1696,15.7036,15.7192,282738.8771998,0
+GAM.US,D,20160114,000000,15.8217,15.9515,15.6812,15.8663,146783.14958992,0
+GAM.US,D,20160115,000000,15.4458,15.4953,15.2533,15.4027,69918.98204077,0
+GAM.US,D,20160119,000000,15.5391,15.5664,15.0252,15.2036,94423.784507946,0
+GAM.US,D,20160120,000000,14.9583,15.0697,14.4383,14.9318,134631.79784055,0
+GAM.US,D,20160121,000000,14.9583,15.2937,14.9425,15.0145,129372.38396716,0
+GAM.US,D,20160122,000000,15.2433,15.478,15.2433,15.4614,139416.82371616,0
+GAM.US,D,20160125,000000,15.3201,15.43,15.1614,15.1779,132294.95288208,0
+GAM.US,D,20160126,000000,15.3044,15.4614,15.2217,15.4078,43666.689091961,0
+GAM.US,D,20160127,000000,15.3367,15.5506,15.2474,15.2474,41525.892234613,0
+GAM.US,D,20160128,000000,15.3705,15.4465,15.2474,15.3705,50775.248017941,0
+GAM.US,D,20160129,000000,15.3978,15.7109,15.3978,15.6936,86483.836412379,0
+GAM.US,D,20160201,000000,15.5557,15.73,15.4911,15.6995,31270.882302921,0
+GAM.US,D,20160202,000000,15.6168,15.6168,15.4036,15.4622,110867.62153318,0
+GAM.US,D,20160203,000000,15.6573,15.6573,15.2656,15.6052,82354.724554113,0
+GAM.US,D,20160204,000000,15.6275,15.7431,15.5449,15.5449,115260.55120654,0
+GAM.US,D,20160205,000000,15.497,15.5053,15.2217,15.2821,73072.694087264,0
+GAM.US,D,20160208,000000,15.1721,15.1721,14.9342,15.0185,181619.202917,0
+GAM.US,D,20160209,000000,14.9408,15.1284,14.9408,15.002,113657.07136709,0
+GAM.US,D,20160210,000000,15.1292,15.235,14.9739,14.9739,44056.364947283,0
+GAM.US,D,20160211,000000,14.6491,14.9201,14.6491,14.7706,102850.22233594,0
+GAM.US,D,20160212,000000,14.9632,15.0565,14.8929,14.9913,236493.30845662,0
+GAM.US,D,20160216,000000,15.1673,15.2969,15.1169,15.2821,193006.93521075,0
+GAM.US,D,20160217,000000,15.4622,15.6573,15.4085,15.5449,127362.28584388,0
+GAM.US,D,20160218,000000,15.5962,15.6052,15.5284,15.5333,124886.27093708,0
+GAM.US,D,20160219,000000,15.5077,15.5731,15.3416,15.5226,38433.899034769,0
+GAM.US,D,20160222,000000,15.5731,15.7383,15.5731,15.6771,176738.57333777,0
+GAM.US,D,20160223,000000,15.6771,15.6771,15.4846,15.5557,229043.48061386,0
+GAM.US,D,20160224,000000,15.4201,15.6771,15.3308,15.6663,107885.75411854,0
+GAM.US,D,20160225,000000,15.7109,15.9308,15.6663,15.854,91190.201012847,0
+GAM.US,D,20160226,000000,15.9787,16.0234,15.8424,15.8695,131701.96788484,0
+GAM.US,D,20160229,000000,15.8928,16.0168,15.8548,15.8647,49339.982289952,0
+GAM.US,D,20160301,000000,16.0291,16.2266,15.9258,16.1945,155140.60753048,0
+GAM.US,D,20160302,000000,16.1737,16.3812,16.1671,16.2728,207758.94973369,0
+GAM.US,D,20160303,000000,16.3051,16.4968,16.2819,16.4101,148093.76745114,0
+GAM.US,D,20160304,000000,16.4299,16.6397,16.4241,16.5085,124184.37032813,0
+GAM.US,D,20160307,000000,16.4968,16.7157,16.4852,16.6555,185335.64562414,0
+GAM.US,D,20160308,000000,16.5349,16.6224,16.4192,16.4968,87913.05127305,0
+GAM.US,D,20160309,000000,16.6224,16.6373,16.5009,16.5729,79383.748700643,0
+GAM.US,D,20160310,000000,16.5827,16.6919,16.4811,16.5009,66566.801546224,0
+GAM.US,D,20160311,000000,16.6497,16.872,16.6497,16.8141,122560.3175398,0
+GAM.US,D,20160314,000000,16.8365,16.8943,16.7711,16.8819,71868.571490847,0
+GAM.US,D,20160315,000000,16.7554,16.8141,16.6836,16.7935,71998.060051468,0
+GAM.US,D,20160316,000000,16.7935,16.8711,16.7157,16.8249,84385.395626262,0
+GAM.US,D,20160317,000000,16.8192,16.986,16.8192,16.9133,96459.296273949,0
+GAM.US,D,20160318,000000,16.9629,17.1166,16.9629,17.0298,116440.47033368,0
+GAM.US,D,20160321,000000,16.9298,17.1669,16.9298,17.062,103077.73494712,0
+GAM.US,D,20160322,000000,16.9422,17.1454,16.9422,16.986,84825.898767062,0
+GAM.US,D,20160323,000000,16.9364,17.034,16.8819,16.8984,98941.362048071,0
+GAM.US,D,20160324,000000,16.7876,16.848,16.7571,16.8423,29805.362238337,0
+GAM.US,D,20160328,000000,16.8423,16.9356,16.7876,16.8035,22117.130223226,0
+GAM.US,D,20160329,000000,16.8035,17.0133,16.7711,16.9629,42078.94150754,0
+GAM.US,D,20160330,000000,17.0852,17.1942,17.0694,17.0968,108045.49701575,0
+GAM.US,D,20160331,000000,17.1512,17.2,17.062,17.1612,138344.6100273,0
+GAM.US,D,20160401,000000,16.9975,17.2132,16.9769,17.2049,54572.772347143,0
+GAM.US,D,20160404,000000,17.1777,17.1777,16.958,16.9975,140211.90768183,0
+GAM.US,D,20160405,000000,16.853,16.8596,16.8035,16.8141,106526.72931876,0
+GAM.US,D,20160406,000000,16.8192,16.986,16.8092,16.958,77538.234168448,0
+GAM.US,D,20160407,000000,16.8761,16.8819,16.7323,16.7323,92625.466740836,0
+GAM.US,D,20160408,000000,16.9183,16.9629,16.853,16.8654,51208.49011796,0
+GAM.US,D,20160411,000000,16.958,17.0026,16.8192,16.8365,60926.183031753,0
+GAM.US,D,20160412,000000,16.8365,17.0009,16.8365,16.9975,37389.519335566,0
+GAM.US,D,20160413,000000,17.024,17.2049,17.024,17.1885,45317.365696495,0
+GAM.US,D,20160414,000000,17.1554,17.2446,17.1554,17.238,33438.30297647,0
+GAM.US,D,20160415,000000,17.2214,17.2332,17.1728,17.2099,54135.899726735,0
+GAM.US,D,20160418,000000,17.1728,17.3768,17.1728,17.3041,58056.861749237,0
+GAM.US,D,20160419,000000,17.3876,17.4513,17.314,17.414,94207.163457937,0
+GAM.US,D,20160420,000000,17.4858,17.5603,17.4248,17.4858,51657.464473005,0
+GAM.US,D,20160421,000000,17.5232,17.5397,17.3876,17.4438,65350.57721517,0
+GAM.US,D,20160422,000000,17.4752,17.4752,17.3768,17.414,36118.837198644,0
+GAM.US,D,20160425,000000,17.3371,17.4463,17.3371,17.4297,40816.730584865,0
+GAM.US,D,20160426,000000,17.4297,17.5132,17.4297,17.4405,86557.656993667,0
+GAM.US,D,20160427,000000,17.3595,17.5801,17.3595,17.5289,94310.028202355,0
+GAM.US,D,20160428,000000,17.3933,17.5743,17.3437,17.3437,70058.1519891,0
+GAM.US,D,20160429,000000,17.3826,17.3826,17.1454,17.2537,91028.037768705,0
+GAM.US,D,20160502,000000,17.2149,17.348,17.2099,17.2985,92913.488025204,0
+GAM.US,D,20160503,000000,17.2719,17.2719,17.0794,17.0901,58119.790769351,0
+GAM.US,D,20160504,000000,17.0901,17.0901,16.958,16.9621,61217.834836514,0
+GAM.US,D,20160505,000000,16.9744,17.024,16.8869,16.8869,75818.577676479,0
+GAM.US,D,20160506,000000,16.924,16.924,16.7984,16.8869,23512.460226914,0
+GAM.US,D,20160509,000000,16.8869,16.924,16.853,16.8761,111236.72443962,0
+GAM.US,D,20160510,000000,16.8761,17.0389,16.8761,17.024,57202.47928384,0
+GAM.US,D,20160511,000000,17.0083,17.0322,16.8934,16.8934,75330.877770595,0
+GAM.US,D,20160512,000000,16.9522,17.0033,16.8332,16.8596,59700.277312989,0
+GAM.US,D,20160513,000000,16.8092,16.8934,16.6936,16.7108,41119.273950799,0
+GAM.US,D,20160516,000000,16.7381,16.8819,16.7381,16.8141,173790.5907801,0
+GAM.US,D,20160517,000000,16.7208,16.8423,16.6555,16.6885,91250.709686032,0
+GAM.US,D,20160518,000000,16.6992,16.8298,16.6124,16.6936,123844.31158481,0
+GAM.US,D,20160519,000000,16.6397,16.7025,16.5687,16.6273,49502.145534092,0
+GAM.US,D,20160520,000000,16.6885,16.8249,16.6885,16.7554,9732.2149953592,0
+GAM.US,D,20160523,000000,16.7984,16.8249,16.7828,16.7984,14727.811053658,0
+GAM.US,D,20160524,000000,16.8249,17.0396,16.8035,16.9422,130713.25616499,0
+GAM.US,D,20160525,000000,17.034,17.1372,17.034,17.0818,48713.112435737,0
+GAM.US,D,20160526,000000,17.0901,17.1166,17.0794,17.0852,63252.136429053,0
+GAM.US,D,20160527,000000,17.0968,17.2488,17.0968,17.2488,46154.8057334,0
+GAM.US,D,20160531,000000,17.2488,17.3041,17.1728,17.3041,94840.084179472,0
+GAM.US,D,20160601,000000,17.1728,17.2719,17.1512,17.2488,87048.987419943,0
+GAM.US,D,20160602,000000,17.2099,17.314,17.1669,17.2885,58839.843980274,0
+GAM.US,D,20160603,000000,17.2273,17.2719,17.1554,17.2661,130604.34055324,0
+GAM.US,D,20160606,000000,17.2661,17.3933,17.2661,17.3537,56218.608257823,0
+GAM.US,D,20160607,000000,17.3876,17.4858,17.3826,17.4579,56628.85706203,0
+GAM.US,D,20160608,000000,17.5083,17.5843,17.5083,17.5743,84263.168106425,0
+GAM.US,D,20160609,000000,17.5289,17.5289,17.4405,17.5132,116586.90132279,0
+GAM.US,D,20160610,000000,17.3371,17.3826,17.2149,17.2819,73184.030045929,0
+GAM.US,D,20160613,000000,17.2099,17.238,17.062,17.062,129150.9222233,0
+GAM.US,D,20160614,000000,16.9918,17.0396,16.8819,16.9471,149255.53397633,0
+GAM.US,D,20160615,000000,16.9364,17.0571,16.9364,16.9364,120597.41618161,0
+GAM.US,D,20160616,000000,16.8141,16.9364,16.7414,16.924,188302.99095721,0
+GAM.US,D,20160617,000000,16.9522,16.9636,16.872,16.8819,110421.06752506,0
+GAM.US,D,20160620,000000,17.0562,17.1827,17.0298,17.0298,92706.548362906,0
+GAM.US,D,20160621,000000,17.0852,17.1166,17.0298,17.1166,126169.05480865,0
+GAM.US,D,20160622,000000,17.0562,17.1454,17.0133,17.034,109252.0399591,0
+GAM.US,D,20160623,000000,17.2332,17.2595,17.1703,17.2273,112958.80127852,0
+GAM.US,D,20160624,000000,16.6166,16.8596,16.6059,16.6224,161123.70513518,0
+GAM.US,D,20160627,000000,16.5009,16.5117,16.1828,16.3044,115900.73296886,0
+GAM.US,D,20160628,000000,16.3762,16.5563,16.3762,16.5183,104568.66865444,0
+GAM.US,D,20160629,000000,16.6885,16.9133,16.6885,16.8298,35027.260734355,0
+GAM.US,D,20160630,000000,16.9298,17.0396,16.9183,16.9364,147538.29783128,0
+GAM.US,D,20160701,000000,16.9975,17.1223,16.9975,17.0901,144439.04359066,0
+GAM.US,D,20160705,000000,17.0455,17.0455,16.9025,17.0124,99005.501241648,0
+GAM.US,D,20160706,000000,16.8761,17.0794,16.8654,17.0455,66537.757383094,0
+GAM.US,D,20160707,000000,17.1067,17.1166,16.986,17.0504,60990.322225332,0
+GAM.US,D,20160708,000000,17.1942,17.3537,17.1942,17.3537,24182.896325823,0
+GAM.US,D,20160711,000000,17.4248,17.4752,17.3595,17.4083,183630.51121374,0
+GAM.US,D,20160712,000000,17.5289,17.6231,17.4983,17.5132,38692.876156009,0
+GAM.US,D,20160713,000000,17.5496,17.5612,17.4513,17.5025,50564.677835252,0
+GAM.US,D,20160714,000000,17.595,17.6438,17.5743,17.6065,86671.413299259,0
+GAM.US,D,20160715,000000,17.6065,17.6445,17.4909,17.5685,70284.454426819,0
+GAM.US,D,20160718,000000,17.5685,17.6496,17.5562,17.6181,50822.444783028,0
+GAM.US,D,20160719,000000,17.5347,17.6016,17.5232,17.5685,70398.210732409,0
+GAM.US,D,20160720,000000,17.6065,17.8206,17.5347,17.7116,80296.219492301,0
+GAM.US,D,20160721,000000,17.7215,17.7264,17.6496,17.695,120096.40436764,0
+GAM.US,D,20160722,000000,17.6396,17.7859,17.6396,17.7826,62238.011066443,0
+GAM.US,D,20160725,000000,17.7917,17.7917,17.7116,17.766,101457.31267918,0
+GAM.US,D,20160726,000000,17.7116,17.8371,17.7116,17.7917,104813.12369411,0
+GAM.US,D,20160727,000000,17.7917,17.8677,17.7437,17.8042,69056.128361127,0
+GAM.US,D,20160728,000000,17.795,17.8975,17.7611,17.8975,83961.834913955,0
+GAM.US,D,20160729,000000,17.8314,17.9345,17.8273,17.9239,23664.942083343,0
+GAM.US,D,20160801,000000,17.8428,17.947,17.8206,17.8528,83267.195345771,0
+GAM.US,D,20160802,000000,17.8585,17.8685,17.6735,17.738,82923.506082069,0
+GAM.US,D,20160803,000000,17.738,17.8494,17.738,17.8428,70981.51434193,0
+GAM.US,D,20160804,000000,17.8314,17.8908,17.8042,17.8702,78537.837449493,0
+GAM.US,D,20160805,000000,17.9966,18.0404,17.9643,18.0404,119156.0995863,0
+GAM.US,D,20160808,000000,18.018,18.0462,17.9643,17.9751,68557.536894068,0
+GAM.US,D,20160809,000000,17.9867,18.0735,17.9643,17.9643,37642.445589486,0
+GAM.US,D,20160810,000000,18.0231,18.0289,17.9206,17.9412,81908.170545997,0
+GAM.US,D,20160811,000000,18.0231,18.052,17.9412,18.0231,71386.922452281,0
+GAM.US,D,20160812,000000,18.018,18.1131,18.0106,18.0949,93597.236032215,0
+GAM.US,D,20160815,000000,18.1065,18.2273,18.1015,18.1668,114590.11510763,0
+GAM.US,D,20160816,000000,18.1065,18.1668,18.0462,18.1503,200662.49254234,0
+GAM.US,D,20160817,000000,18.1015,18.1173,17.9966,18.1015,224891.37545978,0
+GAM.US,D,20160818,000000,18.0784,18.2164,18.0784,18.1387,102521.0551538,0
+GAM.US,D,20160819,000000,18.0851,18.1668,18.0735,18.1594,34803.378643563,0
+GAM.US,D,20160822,000000,18.0735,18.1809,18.0735,18.1668,37682.38131379,0
+GAM.US,D,20160823,000000,18.1718,18.2874,18.1718,18.2701,159880.85698793,0
+GAM.US,D,20160824,000000,18.2652,18.2701,18.1553,18.1842,209306.7615938,0
+GAM.US,D,20160825,000000,18.1338,18.1949,18.128,18.1445,84226.862902513,0
+GAM.US,D,20160826,000000,18.1792,18.2933,18.0675,18.123,203857.3504866,0
+GAM.US,D,20160829,000000,18.0949,18.2273,18.0949,18.1668,78038.03580897,0
+GAM.US,D,20160830,000000,18.1338,18.2288,18.0735,18.0784,595198.40449546,0
+GAM.US,D,20160831,000000,18.0784,18.1445,18.0231,18.1015,97112.789944366,0
+GAM.US,D,20160901,000000,18.0851,18.1387,17.9809,18.1131,95469.374380614,0
+GAM.US,D,20160902,000000,18.1503,18.2329,18.1338,18.1718,38875.612349032,0
+GAM.US,D,20160906,000000,18.2329,18.2768,18.1594,18.2652,24657.284323607,0
+GAM.US,D,20160907,000000,18.2273,18.3437,18.2065,18.2504,49210.493729333,0
+GAM.US,D,20160908,000000,18.1949,18.2445,18.1949,18.2106,85375.317519598,0
+GAM.US,D,20160909,000000,18.052,18.052,17.8164,17.8164,25842.044144604,0
+GAM.US,D,20160912,000000,17.7322,17.9412,17.6884,17.9412,201115.09741778,0
+GAM.US,D,20160913,000000,17.7826,17.7826,17.6,17.6544,127733.80909726,0
+GAM.US,D,20160914,000000,17.6611,17.7057,17.628,17.6611,59124.234744251,0
+GAM.US,D,20160915,000000,17.6611,17.8528,17.6181,17.8314,486910.87278697,0
+GAM.US,D,20160916,000000,17.8042,17.8273,17.6884,17.7718,111275.44999046,0
+GAM.US,D,20160919,000000,17.6445,17.8702,17.6445,17.7164,51949.116277765,0
+GAM.US,D,20160920,000000,17.8314,17.8314,17.6999,17.7322,77359.128495815,0
+GAM.US,D,20160921,000000,17.7768,17.9412,17.7718,17.9412,63224.302439387,0
+GAM.US,D,20160922,000000,18.0132,18.1256,18.0074,18.0851,119534.88388046,0
+GAM.US,D,20160923,000000,18.052,18.0949,18.0015,18.0015,92286.61817099,0
+GAM.US,D,20160926,000000,17.881,17.8975,17.8206,17.8428,35258.403865928,0
+GAM.US,D,20160927,000000,17.8273,17.9239,17.7976,17.9239,62550.235820086,0
+GAM.US,D,20160928,000000,17.9148,18.0074,17.8528,18.0074,53475.145015536,0
+GAM.US,D,20160929,000000,17.9577,17.9867,17.8042,17.8314,113543.3150615,0
+GAM.US,D,20160930,000000,17.7917,18.0074,17.7917,17.9412,87033.255164915,0
+GAM.US,D,20161003,000000,17.8371,17.8975,17.8314,17.8585,47498.098278147,0
+GAM.US,D,20161004,000000,17.8585,17.9577,17.7917,17.7976,101408.90574063,0
+GAM.US,D,20161005,000000,17.8975,17.9809,17.8585,17.9089,74365.159346534,0
+GAM.US,D,20161006,000000,17.8428,17.9577,17.8314,17.947,66318.715986158,0
+GAM.US,D,20161007,000000,17.9089,17.9661,17.7826,17.8098,98773.147936611,0
+GAM.US,D,20161010,000000,17.9966,18.0132,17.8702,17.8702,117114.53695298,0
+GAM.US,D,20161011,000000,17.8702,17.8702,17.666,17.6999,73617.272145945,0
+GAM.US,D,20161012,000000,17.6999,17.7395,17.6396,17.6445,140929.54054583,0
+GAM.US,D,20161013,000000,17.5743,17.6611,17.4513,17.6016,105458.14615029,0
+GAM.US,D,20161014,000000,17.7164,17.7164,17.5834,17.6065,95701.727685651,0
+GAM.US,D,20161017,000000,17.6131,17.6131,17.3437,17.3966,136129.99258865,0
+GAM.US,D,20161018,000000,17.5397,17.5463,17.4405,17.4858,105099.93480502,0
+GAM.US,D,20161019,000000,17.4752,17.5372,17.4513,17.4909,131910.11772061,0
+GAM.US,D,20161020,000000,17.4405,17.5289,17.4083,17.4858,86710.138850098,0
+GAM.US,D,20161021,000000,17.4693,17.5025,17.4264,17.4752,100821.97161071,0
+GAM.US,D,20161024,000000,17.5834,17.5834,17.4983,17.5612,161071.66767625,0
+GAM.US,D,20161025,000000,17.5132,17.5834,17.481,17.4909,163577.93691964,0
+GAM.US,D,20161026,000000,17.4637,17.4966,17.4083,17.4463,189864.11472543,0
+GAM.US,D,20161027,000000,17.5612,17.5612,17.4248,17.4297,134138.04706735,0
+GAM.US,D,20161028,000000,17.3876,17.4752,17.3371,17.3371,110690.93620748,0
+GAM.US,D,20161031,000000,17.3437,17.3867,17.2885,17.2933,182005.24825193,0
+GAM.US,D,20161101,000000,17.2719,17.3446,17.1777,17.238,138758.48935189,0
+GAM.US,D,20161102,000000,17.2099,17.2488,17.1289,17.1339,130075.4947496,0
+GAM.US,D,20161103,000000,17.1728,17.2537,17.1612,17.1885,227446.05164173,0
+GAM.US,D,20161104,000000,17.2149,17.2595,17.1398,17.2149,190660.40886457,0
+GAM.US,D,20161107,000000,17.3826,17.6131,17.3826,17.6074,151344.29337474,0
+GAM.US,D,20161108,000000,17.5289,17.766,17.5182,17.7495,205011.85597101,0
+GAM.US,D,20161109,000000,17.4454,18.0346,17.4454,17.9429,298759.15351272,0
+GAM.US,D,20161110,000000,18.1149,18.2652,18.0593,18.1743,313975.87464573,0
+GAM.US,D,20161111,000000,18.1743,18.1743,18.0213,18.1503,106866.78806207,0
+GAM.US,D,20161114,000000,18.2048,18.3627,18.1743,18.2956,255864.55509062,0
+GAM.US,D,20161115,000000,18.3264,18.4172,18.2421,18.3742,254414.76728107,0
+GAM.US,D,20161116,000000,18.2891,18.5214,18.2891,18.3808,274930.83801178,0
+GAM.US,D,20161117,000000,18.4717,18.5882,18.3932,18.4494,181991.93634384,0
+GAM.US,D,20161118,000000,18.4958,18.5882,18.4841,18.4841,247131.94337632,0
+GAM.US,D,20161121,000000,18.5882,18.6841,18.5635,18.6304,167969.65641953,0
+GAM.US,D,20161122,000000,18.6304,18.7395,18.6304,18.6956,226151.16603554,0
+GAM.US,D,20161123,000000,18.7221,18.7627,18.661,18.7278,60652.683828949,0
+GAM.US,D,20161125,000000,18.8188,18.8667,18.7749,18.8667,38280.207004874,0
+GAM.US,D,20161128,000000,18.8304,18.8304,18.6668,18.6668,138714.92310719,0
+GAM.US,D,20161129,000000,18.6485,18.7998,18.6478,18.7353,188485.72715024,0
+GAM.US,D,20161130,000000,18.7155,18.8188,18.6899,18.6956,146466.08414241,0
+GAM.US,D,20161201,000000,18.8065,18.8146,18.6668,18.6775,119283.1678,0
+GAM.US,D,20161202,000000,18.7088,18.7452,18.5998,18.6668,84572.972513142,0
+GAM.US,D,20161205,000000,18.6775,18.8188,18.6775,18.7998,156695.68043137,0
+GAM.US,D,20161206,000000,18.8304,18.8304,18.7395,18.8065,97878.829746911,0
+GAM.US,D,20161207,000000,18.7998,18.9725,18.7749,18.9584,215357.62891248,0
+GAM.US,D,20161208,000000,18.9758,19.1154,18.9758,19.0502,223606.1712413,0
+GAM.US,D,20161209,000000,19.0616,19.1345,18.9816,19.1055,177861.61431211,0
+GAM.US,D,20161212,000000,19.0683,19.2079,19.037,19.0502,190089.20698968,0
+GAM.US,D,20161213,000000,19.0923,19.2675,19.0559,19.2196,252578.93413658,0
+GAM.US,D,20161214,000000,19.1947,19.3039,19.1345,19.1584,293574.77039409,0
+GAM.US,D,20161215,000000,19.2254,19.2857,19.17,19.2137,126887.89784611,0
+GAM.US,D,20161216,000000,19.2196,19.2675,19.1097,19.1659,38858.66992054,0
+GAM.US,D,20161219,000000,19.146,19.2229,19.0923,19.122,90314.035425101,0
+GAM.US,D,20161220,000000,19.2137,19.3039,19.2013,19.2791,128338.89582913,0
+GAM.US,D,20161221,000000,19.2196,19.2741,19.1659,19.1767,54985.441498277,0
+GAM.US,D,20161222,000000,19.1824,19.1824,19.0791,19.0791,83678.654323441,0
+GAM.US,D,20161223,000000,19.1402,19.1402,19.0303,19.0502,49955.960582993,0
+GAM.US,D,20161227,000000,19.0437,19.2369,19.0246,19.1659,180864.05467564,0
+GAM.US,D,20161228,000000,19.1659,19.2137,18.9758,19.0129,106572.71591038,0
+GAM.US,D,20161229,000000,18.9758,18.9923,18.9155,18.9468,45907.930346799,0
+GAM.US,D,20161230,000000,18.9708,18.9874,18.9089,18.9411,96955.46739408,0
+GAM.US,D,20170103,000000,19.0063,19.0642,18.8362,18.9022,69463.956818406,0
+GAM.US,D,20170104,000000,18.9874,19.1279,18.9642,19.1097,96655.344375075,0
+GAM.US,D,20170105,000000,19.037,19.0923,18.9932,19.0063,62488.516973435,0
+GAM.US,D,20170106,000000,19.0791,19.1402,19.0502,19.1402,69190.457615602,0
+GAM.US,D,20170109,000000,19.1402,19.3353,19.1197,19.3104,131774.57829268,0
+GAM.US,D,20170110,000000,19.3162,19.4312,19.2741,19.4312,73996.056440095,0
+GAM.US,D,20170111,000000,19.3765,19.4931,19.3484,19.465,161732.42238744,0
+GAM.US,D,20170112,000000,19.4749,19.4749,19.3815,19.4674,139669.74997009,0
+GAM.US,D,20170113,000000,19.5163,19.5625,19.4568,19.5534,74666.492539004,0
+GAM.US,D,20170117,000000,19.4674,19.5351,19.3484,19.3708,110079.79860829,0
+GAM.US,D,20170118,000000,19.4568,19.4625,19.3104,19.4261,99429.061953956,0
+GAM.US,D,20170119,000000,19.4072,19.4865,19.36,19.3765,196811.72058073,0
+GAM.US,D,20170120,000000,19.4625,19.4931,19.4212,19.4674,86393.073402599,0
+GAM.US,D,20170123,000000,19.4749,19.4749,19.4204,19.4509,212919.12938305,0
+GAM.US,D,20170124,000000,19.3642,19.5807,19.3642,19.5476,81839.190658563,0
+GAM.US,D,20170125,000000,19.6451,19.7236,19.5946,19.7121,79698.393801215,0
+GAM.US,D,20170126,000000,19.7542,19.7542,19.6749,19.7037,55056.841732637,0
+GAM.US,D,20170127,000000,19.7037,19.7353,19.7037,19.7121,182709.56920782,0
+GAM.US,D,20170130,000000,19.6187,19.6187,19.5773,19.5998,241308.58866882,0
+GAM.US,D,20170131,000000,19.5468,19.6931,19.5468,19.6682,151482.2531496,0
+GAM.US,D,20170201,000000,19.7666,19.8277,19.717,19.8219,183139.18078746,0
+GAM.US,D,20170202,000000,19.7419,19.8766,19.7353,19.8087,226011.99608721,0
+GAM.US,D,20170203,000000,19.912,20.0235,19.8766,19.9922,137737.1029485,0
+GAM.US,D,20170206,000000,19.8955,19.9616,19.8766,19.9566,77983.578003102,0
+GAM.US,D,20170207,000000,19.9988,20.017,19.9261,20.0104,139347.84382873,0
+GAM.US,D,20170208,000000,19.931,20.0408,19.9038,20.0104,25351.92389179,0
+GAM.US,D,20170209,000000,20.0723,20.1268,20.017,20.079,58275.903146174,0
+GAM.US,D,20170210,000000,20.1574,20.2243,20.1055,20.2243,96081.722153264,0
+GAM.US,D,20170213,000000,20.2929,20.3706,20.2302,20.3706,51571.542157079,0
+GAM.US,D,20170214,000000,20.3336,20.4135,20.3045,20.4012,111016.47286922,0
+GAM.US,D,20170215,000000,20.4202,20.5425,20.4087,20.5119,27614.948268976,0
+GAM.US,D,20170216,000000,20.5178,20.5608,20.4012,20.4202,63664.805580187,0
+GAM.US,D,20170217,000000,20.3169,20.4012,20.3103,20.3393,77287.728261455,0
+GAM.US,D,20170221,000000,20.4946,20.5244,20.4632,20.5244,44677.18393418,0
+GAM.US,D,20170222,000000,20.4202,20.445,20.3284,20.3393,77656.831167894,0
+GAM.US,D,20170223,000000,20.4326,20.4516,20.3879,20.4202,68034.741957735,0
+GAM.US,D,20170224,000000,20.3458,20.5178,20.3458,20.5178,65517.581153166,0
+GAM.US,D,20170227,000000,20.5178,20.5358,20.3284,20.5358,61919.73544548,0
+GAM.US,D,20170228,000000,20.4946,20.5358,20.4012,20.4871,94961.101525845,0
+GAM.US,D,20170301,000000,20.6094,20.7376,20.6094,20.6904,31963.101524177,0
+GAM.US,D,20170302,000000,20.6699,20.7011,20.4632,20.4871,75880.29652313,0
+GAM.US,D,20170303,000000,20.4682,20.5608,20.4484,20.5178,35734.002037176,0
+GAM.US,D,20170306,000000,20.4326,20.4904,20.2987,20.4814,91962.291682709,0
+GAM.US,D,20170307,000000,20.3658,20.4045,20.3227,20.3706,51363.392321318,0
+GAM.US,D,20170308,000000,20.3962,20.4516,20.2269,20.3591,38726.761012993,0
+GAM.US,D,20170309,000000,20.3658,20.3658,20.2005,20.212,62269.475576499,0
+GAM.US,D,20170310,000000,20.2368,20.3706,20.2368,20.2987,51149.191618236,0
+GAM.US,D,20170313,000000,20.2368,20.4135,20.2368,20.4012,51699.820544235,0
+GAM.US,D,20170314,000000,20.3393,20.3508,20.2334,20.3103,17612.864591204,0
+GAM.US,D,20170315,000000,20.3591,20.4748,20.3169,20.4748,65755.985325521,0
+GAM.US,D,20170316,000000,20.4871,20.5244,20.445,20.4946,37918.365139218,0
+GAM.US,D,20170317,000000,20.5358,20.5492,20.5061,20.5425,21795.224081872,0
+GAM.US,D,20170320,000000,20.5301,20.6277,20.5178,20.5557,40076.104425057,0
+GAM.US,D,20170321,000000,20.5425,20.6004,20.3715,20.4202,87537.897499293,0
+GAM.US,D,20170322,000000,20.378,20.445,20.2863,20.2987,50668.752753133,0
+GAM.US,D,20170323,000000,20.3045,20.4162,20.2987,20.3227,55475.561751089,0
+GAM.US,D,20170324,000000,20.3458,20.4384,20.2929,20.2929,42720.333443319,0
+GAM.US,D,20170327,000000,20.2062,20.4244,20.0971,20.2863,46394.42007922,0
+GAM.US,D,20170328,000000,20.212,20.4135,20.212,20.378,77927.910023771,0
+GAM.US,D,20170329,000000,20.3045,20.4632,20.3045,20.4012,72243.725264606,0
+GAM.US,D,20170330,000000,20.426,20.5855,20.426,20.4566,127584.95776122,0
+GAM.US,D,20170331,000000,20.426,20.5673,20.426,20.4814,61073.824194329,0
+GAM.US,D,20170403,000000,20.4632,20.521,20.3962,20.4202,69345.359818959,0
+GAM.US,D,20170404,000000,20.3838,20.5119,20.3838,20.4814,56701.467469853,0
+GAM.US,D,20170405,000000,20.5492,20.6277,20.4566,20.4748,30669.426091444,0
+GAM.US,D,20170406,000000,20.4516,20.5821,20.4516,20.5061,38020.019710172,0
+GAM.US,D,20170407,000000,20.5003,20.6036,20.445,20.5789,15697.15999811,0
+GAM.US,D,20170410,000000,20.5855,20.6904,20.5722,20.5722,17575.349213828,0
+GAM.US,D,20170411,000000,20.4871,20.597,20.4871,20.5608,67559.143786486,0
+GAM.US,D,20170412,000000,20.5301,20.569,20.5095,20.5608,18829.088922258,0
+GAM.US,D,20170413,000000,20.5061,20.5425,20.4012,20.4012,28959.450987185,0
+GAM.US,D,20170417,000000,20.445,20.5153,20.4384,20.4871,24795.244098472,0
+GAM.US,D,20170418,000000,20.4087,20.5244,20.3897,20.4202,29815.043626046,0
+GAM.US,D,20170419,000000,20.4632,20.5178,20.378,20.4202,35974.826556459,0
+GAM.US,D,20170420,000000,20.4566,20.5855,20.4566,20.5178,25592.748411074,0
+GAM.US,D,20170421,000000,20.5244,20.5244,20.4682,20.5244,32583.920511073,0
+GAM.US,D,20170424,000000,20.6533,20.7756,20.6533,20.6699,77596.322494707,0
+GAM.US,D,20170425,000000,20.7251,20.8234,20.7251,20.7937,80422.077532529,0
+GAM.US,D,20170426,000000,20.8417,20.8846,20.812,20.8351,68886.704076205,0
+GAM.US,D,20170427,000000,20.8541,20.878,20.7937,20.8351,39761.459324487,0
+GAM.US,D,20170428,000000,20.8606,20.9036,20.8351,20.8606,14182.022821515,0
+GAM.US,D,20170501,000000,20.8912,20.9384,20.8541,20.9036,12542.237778153,0
+GAM.US,D,20170502,000000,20.8664,20.931,20.8664,20.916,9522.854986133,0
+GAM.US,D,20170503,000000,20.9284,20.9358,20.8664,20.897,21873.885357016,0
+GAM.US,D,20170504,000000,20.945,20.9507,20.8606,20.8606,50816.393915709,0
+GAM.US,D,20170505,000000,20.9384,20.964,20.8846,20.945,72462.766661543,0
+GAM.US,D,20170508,000000,20.9772,21.0532,20.9367,21.0011,30622.229326358,0
+GAM.US,D,20170509,000000,21.011,21.0375,20.897,20.935,24025.573775537,0
+GAM.US,D,20170510,000000,20.8846,21.0565,20.8846,20.9896,14980.73730758,0
+GAM.US,D,20170511,000000,21.0193,21.0193,20.8715,20.916,35983.297770706,0
+GAM.US,D,20170512,000000,20.8606,20.878,20.7812,20.8177,32996.589662207,0
+GAM.US,D,20170515,000000,20.7937,20.9284,20.7937,20.8846,22526.168853969,0
+GAM.US,D,20170516,000000,20.935,20.935,20.8143,20.8912,35315.282018723,0
+GAM.US,D,20170517,000000,20.7251,20.7466,20.4814,20.4814,41707.418254173,0
+GAM.US,D,20170518,000000,20.5178,20.5492,20.445,20.5119,37084.555622705,0
+GAM.US,D,20170519,000000,20.4814,20.6904,20.4814,20.616,53012.858752388,0
+GAM.US,D,20170522,000000,20.659,20.7681,20.659,20.7624,28316.848877943,0
+GAM.US,D,20170523,000000,20.812,20.8268,20.7127,20.8044,60008.871546242,0
+GAM.US,D,20170524,000000,20.7756,20.8351,20.7507,20.812,91644.016061747,0
+GAM.US,D,20170525,000000,20.8234,20.9036,20.7507,20.8044,128335.26530874,0
+GAM.US,D,20170526,000000,20.6772,20.7937,20.6772,20.7937,74506.749641791,0
+GAM.US,D,20170530,000000,20.7557,20.8044,20.7202,20.7822,26096.180571989,0
+GAM.US,D,20170531,000000,20.7433,20.7756,20.664,20.7202,41424.237663659,0
+GAM.US,D,20170601,000000,20.878,20.935,20.7681,20.935,90248.686058059,0
+GAM.US,D,20170602,000000,20.916,21.0011,20.9036,20.9772,46412.572681175,0
+GAM.US,D,20170605,000000,20.9507,21.0498,20.9284,20.9896,22322.859712061,0
+GAM.US,D,20170606,000000,20.9036,21.0011,20.8994,20.9507,30451.594867972,0
+GAM.US,D,20170607,000000,20.8846,20.9432,20.8846,20.9226,30665.795571053,0
+GAM.US,D,20170608,000000,20.8846,20.945,20.8846,20.8846,45570.291950416,0
+GAM.US,D,20170609,000000,20.9284,20.9342,20.7127,20.7995,40475.461668091,0
+GAM.US,D,20170612,000000,20.6772,20.8234,20.6772,20.7681,23322.462993106,0
+GAM.US,D,20170613,000000,20.7937,20.916,20.7937,20.878,73665.679084494,0
+GAM.US,D,20170614,000000,20.9384,20.945,20.8664,20.9036,39227.77282698,0
+GAM.US,D,20170615,000000,20.7557,20.7937,20.7069,20.7433,36808.636072972,0
+GAM.US,D,20170616,000000,20.7069,20.7756,20.659,20.7433,40807.049197155,0
+GAM.US,D,20170619,000000,20.8664,21.007,20.7011,20.964,67329.210828377,0
+GAM.US,D,20170620,000000,20.9384,20.964,20.8474,20.8474,92961.894963753,0
+GAM.US,D,20170621,000000,20.8474,20.945,20.8474,20.8912,41095.070481524,0
+GAM.US,D,20170622,000000,20.9036,20.9284,20.8234,20.878,34349.563594663,0
+GAM.US,D,20170623,000000,20.8351,20.9094,20.8351,20.8606,26599.612732902,0
+GAM.US,D,20170626,000000,20.9829,21.0251,20.9829,21.0011,43920.825519345,0
+GAM.US,D,20170627,000000,20.9507,21.0118,20.897,20.897,52356.944735044,0
+GAM.US,D,20170628,000000,20.9887,21.1531,20.9589,21.0986,49333.931422633,0
+GAM.US,D,20170629,000000,21.1358,21.1656,20.8715,20.964,117342.04956417,0
+GAM.US,D,20170630,000000,21.0218,21.0688,20.9953,20.9953,122146.43821519,0
+GAM.US,D,20170703,000000,21.007,21.1597,21.007,21.0565,13524.898630705,0
+GAM.US,D,20170705,000000,21.111,21.1656,21.0722,21.1175,113262.55481791,0
+GAM.US,D,20170706,000000,21.0622,21.0796,21.0093,21.0193,105510.18360922,0
+GAM.US,D,20170707,000000,21.0375,21.1408,21.0375,21.1044,45432.33217555,0
+GAM.US,D,20170710,000000,21.0498,21.1961,21.0498,21.1234,35297.129416767,0
+GAM.US,D,20170711,000000,21.1722,21.1722,21.0912,21.13,48789.353363952,0
+GAM.US,D,20170712,000000,21.2333,21.273,21.2333,21.2333,20073.147242977,0
+GAM.US,D,20170713,000000,21.3019,21.3547,21.2945,21.2945,30202.299134441,0
+GAM.US,D,20170714,000000,21.3308,21.392,21.2672,21.3614,34316.888911141,0
+GAM.US,D,20170717,000000,21.3985,21.4646,21.3374,21.3547,43775.604703697,0
+GAM.US,D,20170718,000000,21.3432,21.4771,21.3432,21.4103,66290.881996493,0
+GAM.US,D,20170719,000000,21.4895,21.601,21.4771,21.5944,75727.814666699,0
+GAM.US,D,20170720,000000,21.6366,21.6366,21.506,21.5391,41879.262886024,0
+GAM.US,D,20170721,000000,21.5027,21.5458,21.4523,21.4589,45254.436676381,0
+GAM.US,D,20170724,000000,21.4473,21.4729,21.4225,21.4291,46468.240660509,0
+GAM.US,D,20170725,000000,21.4473,21.5458,21.4473,21.5084,55210.533762531,0
+GAM.US,D,20170726,000000,21.5391,21.5473,21.4929,21.5084,32435.069175033,0
+GAM.US,D,20170727,000000,21.4953,21.5308,21.325,21.4291,48312.54501924,0
+GAM.US,D,20170728,000000,21.3482,21.4103,21.3185,21.3985,21519.30453214,0
+GAM.US,D,20170731,000000,21.392,21.4622,21.3862,21.4349,32408.445358831,0
+GAM.US,D,20170801,000000,21.4771,21.4771,21.44,21.4523,32190.614135359,0
+GAM.US,D,20170802,000000,21.4953,21.4953,21.3985,21.3985,31725.907525284,0
+GAM.US,D,20170803,000000,21.4349,21.4456,21.3374,21.3374,27146.61113851,0
+GAM.US,D,20170804,000000,21.4168,21.4258,21.3787,21.392,31355.594445382,0
+GAM.US,D,20170807,000000,21.3862,21.4225,21.349,21.4225,33063.149202711,0
+GAM.US,D,20170808,000000,21.4103,21.4473,21.3365,21.3383,67975.443458011,0
+GAM.US,D,20170809,000000,21.2506,21.2721,21.1473,21.2648,47811.533205254,0
+GAM.US,D,20170810,000000,21.1597,21.1597,20.8044,20.8177,99781.222431902,0
+GAM.US,D,20170811,000000,20.6772,20.9747,20.6772,20.964,35231.780049726,0
+GAM.US,D,20170814,000000,21.0565,21.1722,21.0565,21.1175,32308.000961341,0
+GAM.US,D,20170815,000000,21.1408,21.1622,21.0565,21.0565,39538.78740716,0
+GAM.US,D,20170816,000000,21.111,21.111,21.0796,21.0796,33279.770252721,0
+GAM.US,D,20170817,000000,21.0433,21.0622,20.802,20.802,41533.153275395,0
+GAM.US,D,20170818,000000,20.7706,20.7706,20.6904,20.7276,51246.005495334,0
+GAM.US,D,20170821,000000,20.7127,20.7376,20.6648,20.7317,29800.521544482,0
+GAM.US,D,20170822,000000,20.7871,21.0011,20.7871,20.9507,39129.748776417,0
+GAM.US,D,20170823,000000,20.9036,21.0498,20.9036,21.007,51553.389555124,0
+GAM.US,D,20170824,000000,21.0796,21.0796,20.9664,20.9904,39265.288204356,0
+GAM.US,D,20170825,000000,21.0011,21.0986,20.9896,21.0433,26605.663600221,0
+GAM.US,D,20170828,000000,21.0325,21.0325,20.9574,21.007,33049.837294611,0
+GAM.US,D,20170829,000000,20.8541,21.0698,20.8474,21.0011,14056.164781286,0
+GAM.US,D,20170830,000000,21.007,21.0986,21.007,21.0912,94570.215497058,0
+GAM.US,D,20170831,000000,21.1961,21.3614,21.1961,21.3614,23931.180245366,0
+GAM.US,D,20170901,000000,21.3681,21.4771,21.3547,21.4721,41236.66077678,0
+GAM.US,D,20170905,000000,21.3862,21.3862,21.1961,21.2705,44700.17722999,0
+GAM.US,D,20170906,000000,21.2648,21.325,21.2605,21.3019,43047.080278528,0
+GAM.US,D,20170907,000000,21.3019,21.3663,21.2548,21.2813,46844.60460773,0
+GAM.US,D,20170908,000000,21.2449,21.3547,21.2035,21.2143,38026.070577489,0
+GAM.US,D,20170911,000000,21.3547,21.5027,21.3547,21.4721,35962.724821821,0
+GAM.US,D,20170912,000000,21.5341,21.5944,21.5011,21.5267,74319.172754912,0
+GAM.US,D,20170913,000000,21.5209,21.5779,21.4895,21.5506,65484.906469644,0
+GAM.US,D,20170914,000000,21.44,21.6059,21.44,21.5944,53106.042109096,0
+GAM.US,D,20170915,000000,21.5267,21.5458,21.4829,21.5209,75031.964925052,0
+GAM.US,D,20170918,000000,21.5267,21.6671,21.515,21.5879,60117.787157978,0
+GAM.US,D,20170919,000000,21.6233,21.7034,21.6059,21.7034,44636.038036412,0
+GAM.US,D,20170920,000000,21.6432,21.7217,21.6432,21.6854,34273.322666447,0
+GAM.US,D,20170921,000000,21.6854,21.6902,21.6366,21.6366,31735.588912995,0
+GAM.US,D,20170922,000000,21.6548,21.6978,21.5804,21.6978,65778.978621332,0
+GAM.US,D,20170925,000000,21.6175,21.6978,21.6175,21.6902,75698.77050357,0
+GAM.US,D,20170926,000000,21.6854,21.7589,21.6813,21.7158,36836.470062639,0
+GAM.US,D,20170927,000000,21.7589,21.8944,21.7539,21.8506,32760.605836777,0
+GAM.US,D,20170928,000000,21.7762,21.8944,21.7762,21.844,56118.163860333,0
+GAM.US,D,20170929,000000,21.844,22.0159,21.82,22.0159,54152.842155227,0
+GAM.US,D,20171002,000000,21.9844,22.077,21.9844,22.0638,40853.035788777,0
+GAM.US,D,20171003,000000,22.0159,22.1265,22.0159,22.0638,83061.465856936,0
+GAM.US,D,20171004,000000,22.0515,22.0638,21.9976,22.0349,76205.833184875,0
+GAM.US,D,20171005,000000,22.0034,22.0845,21.992,22.0588,82795.227694914,0
+GAM.US,D,20171006,000000,21.9729,22.0695,21.9729,22.0084,47826.055286819,0
+GAM.US,D,20171009,000000,22.0515,22.0985,21.9729,22.0885,81720.593659117,0
+GAM.US,D,20171010,000000,22.1794,22.1794,22.0034,22.1407,78444.654092785,0
+GAM.US,D,20171011,000000,22.1381,22.1381,22.0515,22.101,36870.354919622,0
+GAM.US,D,20171012,000000,22.0283,22.1199,22.0093,22.0406,88939.278370298,0
+GAM.US,D,20171013,000000,22.0217,22.2671,22.0217,22.1993,91180.519625136,0
+GAM.US,D,20171016,000000,22.2671,22.2893,22.162,22.1911,60757.968920294,0
+GAM.US,D,20171017,000000,22.1125,22.2472,22.1125,22.205,51180.656128293,0
+GAM.US,D,20171018,000000,22.1911,22.2737,22.162,22.2472,55185.120119793,0
+GAM.US,D,20171019,000000,22.1067,22.2605,22.1033,22.2539,26747.253895477,0
+GAM.US,D,20171020,000000,22.3083,22.3365,22.2778,22.3274,36072.850607023,0
+GAM.US,D,20171023,000000,22.3083,22.3431,22.1696,22.1696,42853.45252433,0
+GAM.US,D,20171024,000000,22.2539,22.2778,22.1067,22.1067,72490.600651207,0
+GAM.US,D,20171025,000000,22.0217,22.0885,21.8663,21.9612,102407.29884821,0
+GAM.US,D,20171026,000000,22.0217,22.0217,21.9424,21.9424,35907.05684249,0
+GAM.US,D,20171027,000000,21.9778,22.0349,21.9424,22.0084,33614.988302175,0
+GAM.US,D,20171030,000000,21.9844,22.0068,21.9002,21.9002,56125.424901116,0
+GAM.US,D,20171031,000000,21.9299,21.9902,21.9117,21.9299,53271.835873628,0
+GAM.US,D,20171101,000000,22.0349,22.0828,21.9357,21.9902,53148.398180327,0
+GAM.US,D,20171102,000000,22.0034,22.101,21.9514,22.0464,395406.02667355,0
+GAM.US,D,20171103,000000,22.0283,22.1911,22.0084,22.1794,83770.627506684,0
+GAM.US,D,20171106,000000,22.1794,22.3027,22.1794,22.3027,97685.201992713,0
+GAM.US,D,20171107,000000,22.296,22.3579,22.281,22.3027,188887.50474019,0
+GAM.US,D,20171108,000000,22.2893,22.3208,22.1737,22.296,281189.85516621,0
+GAM.US,D,20171109,000000,22.1497,22.2357,22.0464,22.2167,216266.46918375,0
+GAM.US,D,20171110,000000,22.0432,22.1381,22.0432,22.0967,110709.08880943,0
+GAM.US,D,20171113,000000,22.0762,22.1827,22.0762,22.158,78225.612695849,0
+GAM.US,D,20171114,000000,22.0762,22.0902,21.8762,21.9225,63816.077263154,0
+GAM.US,D,20171115,000000,21.7828,21.915,21.7225,21.8565,86802.112033341,0
+GAM.US,D,20171116,000000,21.915,22.0373,21.8911,22.0034,92031.271570142,0
+GAM.US,D,20171117,000000,22.0307,22.0762,22.0273,22.0695,62276.736617282,0
+GAM.US,D,20171120,000000,22.0497,22.1902,22.0497,22.158,53383.171832291,0
+GAM.US,D,20171121,000000,22.2035,22.3042,22.2035,22.2315,46740.529689848,0
+GAM.US,D,20171122,000000,22.277,22.32,22.1827,22.2233,166933.74793457,0
+GAM.US,D,20171124,000000,22.2571,22.3976,22.2571,22.3901,40854.24596224,0
+GAM.US,D,20171127,000000,22.3901,22.3901,22.2844,22.31,95303.580616082,0
+GAM.US,D,20171128,000000,22.31,22.3976,22.31,22.377,191606.76451322,0
+GAM.US,D,20171129,000000,22.3836,22.5728,22.3753,22.4646,132132.78963795,0
+GAM.US,D,20171130,000000,22.505,22.5728,22.4579,22.5232,674336.48798297,0
+GAM.US,D,20171201,000000,22.4249,22.5902,22.377,22.4382,59391.683079736,0
+GAM.US,D,20171204,000000,22.6042,22.7455,22.505,22.5116,93027.244330795,0
+GAM.US,D,20171205,000000,22.4786,22.5232,22.4307,22.4307,65471.594561543,0
+GAM.US,D,20171206,000000,22.4307,22.4646,22.3836,22.3836,498209.05224439,0
+GAM.US,D,20171207,000000,22.3439,22.4496,22.3241,22.3324,116830.14618901,0
+GAM.US,D,20171208,000000,22.372,22.5232,22.3306,22.3373,93184.566881081,0
+GAM.US,D,20171211,000000,22.3241,22.4496,22.3241,22.4174,99102.315118747,0
+GAM.US,D,20171212,000000,22.4043,22.5373,22.4043,22.5232,135270.7694294,0
+GAM.US,D,20171213,000000,22.5232,22.6182,22.5232,22.6182,34775.544653897,0
+GAM.US,D,20171214,000000,22.5835,22.6241,22.4786,22.5116,115509.84694007,0
+GAM.US,D,20171215,000000,22.5116,22.7124,22.491,22.5835,113053.19480869,0
+GAM.US,D,20171218,000000,22.7124,22.8454,22.7124,22.8116,77769.377300022,0
+GAM.US,D,20171219,000000,22.8587,22.8587,22.7736,22.7794,52845.854814393,0
+GAM.US,D,20171220,000000,22.8116,22.8315,22.7711,22.7984,88671.830034812,0
+GAM.US,D,20171221,000000,22.8389,22.8793,22.7909,22.8454,97899.402695793,0
+GAM.US,D,20171222,000000,22.8116,22.9131,22.7984,22.9116,64169.447914564,0
+GAM.US,D,20171226,000000,22.8983,22.8983,22.7794,22.8389,121077.85504671,0
+GAM.US,D,20171227,000000,22.8454,22.9231,22.8116,22.8587,75706.031544353,0
+GAM.US,D,20171228,000000,22.886,22.9645,22.886,22.9521,91709.365428788,0
+GAM.US,D,20171229,000000,23.0379,23.0884,22.9487,22.9793,85391.049774626,0
+GAM.US,D,20180102,000000,22.9116,23.0057,22.8654,22.924,166288.7254784,0
+GAM.US,D,20180103,000000,22.9851,23.0431,22.9322,23.0174,98132.966174295,0
+GAM.US,D,20180104,000000,23.0652,23.2793,23.0652,23.1868,47273.006013893,0
+GAM.US,D,20180105,000000,23.2933,23.2933,23.1661,23.2322,82452.748604678,0
+GAM.US,D,20180108,000000,23.2471,23.4248,23.2471,23.3859,49613.481492756,0
+GAM.US,D,20180109,000000,23.4462,23.5809,23.3924,23.5602,129787.47346522,0
+GAM.US,D,20180110,000000,23.5264,23.5422,23.366,23.4926,51433.582382213,0
+GAM.US,D,20180111,000000,23.5132,23.6412,23.4462,23.5858,72015.002479961,0
+GAM.US,D,20180112,000000,23.614,23.847,23.614,23.7742,46394.42007922,0
+GAM.US,D,20180116,000000,24.0081,24.0627,23.7528,23.7876,116050.79447836,0
+GAM.US,D,20180117,000000,23.7999,23.8999,23.7742,23.833,62421.95743293,0
+GAM.US,D,20180118,000000,23.8404,23.8734,23.7404,23.7404,54443.283786524,0
+GAM.US,D,20180119,000000,23.7999,23.9024,23.7999,23.8668,47706.248113908,0
+GAM.US,D,20180122,000000,23.8404,24.1544,23.8404,24.1205,35778.778455334,0
+GAM.US,D,20180123,000000,24.1742,24.2436,24.1387,24.2213,42508.553087165,0
+GAM.US,D,20180124,000000,24.2213,24.3278,24.1948,24.2345,77529.762954202,0
+GAM.US,D,20180125,000000,24.2155,24.294,24.114,24.1669,61542.161324794,0
+GAM.US,D,20180126,000000,24.0676,24.294,24.0676,24.2882,60329.567514132,0
+GAM.US,D,20180129,000000,24.1602,24.2899,24.1602,24.1602,73360.715371634,0
+GAM.US,D,20180130,000000,24.0817,24.0817,23.8834,23.9337,61498.595080101,0
+GAM.US,D,20180131,000000,24.0139,24.1444,23.9206,23.9477,102395.19711357,0
+GAM.US,D,20180201,000000,23.9734,24.0817,23.9147,23.9892,43970.442631359,0
+GAM.US,D,20180202,000000,24.0337,24.0337,23.5875,23.6347,141631.44115479,0
+GAM.US,D,20180205,000000,23.5066,23.5066,22.5043,22.7942,162349.61085395,0
+GAM.US,D,20180206,000000,22.4365,22.9439,22.3556,22.89,136516.03792359,0
+GAM.US,D,20180207,000000,22.8958,23.1752,22.89,22.89,39615.028335375,0
+GAM.US,D,20180208,000000,22.9719,22.9851,22.3348,22.3348,76784.29610054,0
+GAM.US,D,20180209,000000,22.491,22.491,21.8126,22.4224,188494.19836449,0
+GAM.US,D,20180212,000000,22.5984,22.686,22.377,22.591,94685.181976113,0
+GAM.US,D,20180213,000000,22.4778,22.6736,22.4778,22.6521,68633.777822284,0
+GAM.US,D,20180214,000000,22.5984,23.0322,22.591,23.0174,50395.25355033,0
+GAM.US,D,20180215,000000,23.1537,23.2181,23.0049,23.2181,109961.20160884,0
+GAM.US,D,20180216,000000,23.2826,23.4586,23.2149,23.3306,49193.551300839,0
+GAM.US,D,20180220,000000,23.229,23.3496,23.229,23.229,54120.167471706,0
+GAM.US,D,20180221,000000,23.3372,23.3496,23.1298,23.1603,34740.449623449,0
+GAM.US,D,20180222,000000,23.1752,23.2628,23.0695,23.1133,15802.445089456,0
+GAM.US,D,20180223,000000,23.1677,23.2628,23.1272,23.2628,13451.078049418,0
+GAM.US,D,20180226,000000,23.3784,23.5817,23.3784,23.547,96565.791538758,0
+GAM.US,D,20180227,000000,23.5743,23.6718,23.4793,23.4926,80537.044011584,0
+GAM.US,D,20180228,000000,23.5743,23.6412,23.3537,23.3784,42756.638647231,0
+GAM.US,D,20180301,000000,23.3784,23.4793,22.9678,23.0868,96805.405884577,0
+GAM.US,D,20180302,000000,22.8496,23.1677,22.8496,23.1074,41580.350040481,0
+GAM.US,D,20180305,000000,22.9785,23.3842,22.9785,23.3372,64168.2377411,0
+GAM.US,D,20180306,000000,23.4462,23.5205,23.3496,23.4379,73181.609699,0
+GAM.US,D,20180307,000000,23.3372,23.5264,23.2594,23.4867,23324.883340035,0
+GAM.US,D,20180308,000000,23.595,23.6545,23.533,23.6412,26727.891120058,0
+GAM.US,D,20180309,000000,23.7362,24.0139,23.7362,24.0073,57790.623587216,0
+GAM.US,D,20180312,000000,24.1428,24.1428,23.9197,24.0337,74141.277255743,0
+GAM.US,D,20180313,000000,24.1097,24.1262,23.7966,23.8346,24490.280385611,0
+GAM.US,D,20180314,000000,23.8859,23.8859,23.6024,23.6347,42421.420597777,0
+GAM.US,D,20180315,000000,23.5992,23.709,23.5875,23.6272,31030.057783637,0
+GAM.US,D,20180316,000000,23.6214,23.6825,23.5264,23.6024,117841.8512047,0
+GAM.US,D,20180319,000000,23.533,23.533,23.1074,23.2083,51780.902166306,0
+GAM.US,D,20180320,000000,23.2628,23.3372,23.2207,23.2958,87805.345834778,0
+GAM.US,D,20180321,000000,23.2495,23.4115,23.2495,23.2751,72624.929905682,0
+GAM.US,D,20180322,000000,23.1008,23.2007,22.8289,22.8357,61158.53633679,0
+GAM.US,D,20180323,000000,22.8835,22.8835,22.3556,22.3556,76967.032293564,0
+GAM.US,D,20180326,000000,22.686,22.7611,22.3909,22.7199,104529.9431036,0
+GAM.US,D,20180327,000000,22.8628,22.8958,22.3556,22.4629,78545.098490276,0
+GAM.US,D,20180328,000000,22.4977,22.5125,22.2539,22.3075,149831.57654507,0
+GAM.US,D,20180329,000000,22.4481,22.7942,22.4224,22.6736,57312.60506904,0
+GAM.US,D,20180402,000000,22.5307,22.6455,22.0836,22.2861,108265.74858615,0
+GAM.US,D,20180403,000000,22.4365,22.5116,22.3001,22.4703,33456.455578426,0
+GAM.US,D,20180404,000000,22.1779,22.7075,22.1779,22.7067,35948.202740257,0
+GAM.US,D,20180405,000000,22.7942,22.9926,22.7199,22.9578,42086.202548322,0
+GAM.US,D,20180406,000000,22.781,22.89,22.4365,22.5844,87360.002000124,0
+GAM.US,D,20180409,000000,22.686,22.8835,22.6332,22.6455,45208.450084759,0
+GAM.US,D,20180410,000000,22.89,22.9513,22.8018,22.9025,41518.631193831,0
+GAM.US,D,20180411,000000,22.7545,22.9513,22.7545,22.8496,68136.396528688,0
+GAM.US,D,20180412,000000,22.9975,23.0322,22.9165,22.9578,98480.285958387,0
+GAM.US,D,20180413,000000,23.0255,23.0255,22.8777,22.9306,11100.921182844,0
+GAM.US,D,20180416,000000,22.9439,23.0868,22.9414,23.0868,103014.805927,0
+GAM.US,D,20180417,000000,23.2007,23.2628,23.1752,23.2421,57816.037229954,0
+GAM.US,D,20180418,000000,23.2628,23.2628,23.1752,23.2007,34298.736309185,0
+GAM.US,D,20180419,000000,23.1471,23.2083,23.1008,23.1074,45586.024205446,0
+GAM.US,D,20180420,000000,23.0595,23.081,22.9165,22.9165,24393.466508512,0
+GAM.US,D,20180423,000000,23.0379,23.0934,22.9306,22.9306,58288.00488081,0
+GAM.US,D,20180424,000000,22.9975,23.1133,22.6521,22.7141,87923.942834225,0
+GAM.US,D,20180425,000000,22.7041,22.8357,22.6795,22.814,30303.953705395,0
+GAM.US,D,20180426,000000,22.8835,22.9851,22.8092,22.9513,43433.12561346,0
+GAM.US,D,20180427,000000,22.9513,23.0777,22.9513,23.0595,48239.934611416,0
+GAM.US,D,20180430,000000,23.0595,23.1181,22.9785,22.9975,22443.877058435,0
+GAM.US,D,20180501,000000,22.9513,22.9513,22.6653,22.781,31832.402790093,0
+GAM.US,D,20180502,000000,22.7942,22.7942,22.5579,22.5579,25215.174290389,0
+GAM.US,D,20180503,000000,22.491,22.6736,22.4224,22.619,77434.159250566,0
+GAM.US,D,20180504,000000,22.5307,22.9191,22.5307,22.8562,63689.009049461,0
+GAM.US,D,20180507,000000,22.9439,23.0174,22.7967,22.9372,119583.290819,0
+GAM.US,D,20180508,000000,22.8628,22.9975,22.8628,22.9513,35000.636918151,0
+GAM.US,D,20180509,000000,23.0174,23.2083,23.0174,23.2007,55061.682426493,0
+GAM.US,D,20180510,000000,23.2421,23.4049,23.2421,23.3164,36379.024493347,0
+GAM.US,D,20180511,000000,23.4727,23.4727,23.3711,23.4379,39549.678968333,0
+GAM.US,D,20180514,000000,23.533,23.5701,23.424,23.424,36024.443668473,0
+GAM.US,D,20180515,000000,23.3372,23.3372,23.1537,23.2083,81385.375609662,0
+GAM.US,D,20180516,000000,23.2562,23.4049,23.2495,23.3842,38201.545729732,0
+GAM.US,D,20180517,000000,23.3842,23.4883,23.2826,23.4793,40079.73494545,0
+GAM.US,D,20180518,000000,23.3438,23.4115,23.3041,23.3711,38847.778359367,0
+GAM.US,D,20180521,000000,23.424,23.5264,23.424,23.5,33329.387364733,0
+GAM.US,D,20180522,000000,23.4586,23.547,23.4586,23.5066,46275.823079774,0
+GAM.US,D,20180523,000000,23.424,23.4462,23.3306,23.4379,45895.828612161,0
+GAM.US,D,20180524,000000,23.3784,23.4486,23.2892,23.3784,85053.411378244,0
+GAM.US,D,20180525,000000,23.4115,23.4115,23.2628,23.3372,24098.184183362,0
+GAM.US,D,20180529,000000,23.2083,23.2371,23.0049,23.0801,41500.478591875,0
+GAM.US,D,20180530,000000,23.2207,23.3645,23.2207,23.3645,42405.688342748,0
+GAM.US,D,20180531,000000,23.2892,23.2892,23.1603,23.1603,69854.842847192,0
+GAM.US,D,20180601,000000,23.2751,23.4379,23.2751,23.3842,56634.907929349,0
+GAM.US,D,20180604,000000,23.4586,23.4926,23.4189,23.4793,14240.111147773,0
+GAM.US,D,20180605,000000,23.4793,23.6272,23.4793,23.609,41325.003439634,0
+GAM.US,D,20180606,000000,23.561,23.7776,23.561,23.7702,22665.338802299,0
+GAM.US,D,20180607,000000,23.8181,23.8312,23.7635,23.7974,28101.438001397,0
+GAM.US,D,20180608,000000,23.785,23.8528,23.7295,23.8312,30238.604338354,0
+GAM.US,D,20180611,000000,23.8115,23.9172,23.7445,23.8048,40626.733351058,0
+GAM.US,D,20180612,000000,23.8528,23.9816,23.8528,23.8982,47640.898746867,0
+GAM.US,D,20180613,000000,23.8793,23.9734,23.8793,23.9065,30227.71277718,0
+GAM.US,D,20180614,000000,23.9602,23.9874,23.8793,23.8793,41447.230959471,0
+GAM.US,D,20180615,000000,23.8595,23.8595,23.7445,23.8181,20646.769464787,0
+GAM.US,D,20180618,000000,23.7295,23.7445,23.6545,23.7445,33202.319151042,0
+GAM.US,D,20180619,000000,23.6545,23.7445,23.561,23.7445,31826.351922775,0
+GAM.US,D,20180620,000000,23.8312,23.8312,23.7295,23.7445,40163.236914448,0
+GAM.US,D,20180621,000000,23.7445,23.7445,23.5817,23.6957,40304.827209705,0
+GAM.US,D,20180622,000000,23.8859,23.8859,23.7164,23.7495,30665.795571053,0
+GAM.US,D,20180625,000000,23.7445,23.7445,23.2495,23.4115,97520.618401646,0
+GAM.US,D,20180626,000000,23.4519,23.4586,23.3984,23.3984,31488.713526392,0
+GAM.US,D,20180627,000000,23.4049,23.519,23.1396,23.1677,71656.791134694,0
+GAM.US,D,20180628,000000,23.1074,23.1818,23.1074,23.1752,83141.337305542,0
+GAM.US,D,20180629,000000,23.2495,23.3645,23.229,23.2495,149158.72009924,0
+GAM.US,D,20180702,000000,23.0662,23.2272,23.0662,23.2083,122043.57347078,0
+GAM.US,D,20180703,000000,23.3438,23.3438,23.2495,23.2495,41130.165511971,0
+GAM.US,D,20180705,000000,23.3645,23.3645,23.2421,23.2826,84926.343164551,0
+GAM.US,D,20180706,000000,23.3164,23.519,23.3164,23.4421,69348.990339351,0
+GAM.US,D,20180709,000000,23.6347,23.6487,23.5817,23.6214,58808.379470217,0
+GAM.US,D,20180710,000000,23.6891,23.7776,23.5264,23.7702,116918.48885186,0
+GAM.US,D,20180711,000000,23.7107,23.7702,23.6545,23.6618,29911.857503145,0
+GAM.US,D,20180712,000000,23.7362,23.785,23.6891,23.785,74802.031966943,0
+GAM.US,D,20180713,000000,23.8387,23.9197,23.7974,23.8793,32646.849531187,0
+GAM.US,D,20180716,000000,23.8793,23.8916,23.79,23.8181,54636.911540722,0
+GAM.US,D,20180717,000000,23.6957,23.8387,23.6957,23.8387,132716.09324746,0
+GAM.US,D,20180718,000000,23.8651,23.9528,23.8453,23.9503,77654.410820967,0
+GAM.US,D,20180719,000000,23.8916,23.9816,23.8916,23.9667,59544.164936169,0
+GAM.US,D,20180720,000000,23.947,24.0016,23.947,23.9816,51887.397431114,0
+GAM.US,D,20180723,000000,23.9396,23.9751,23.7693,23.9602,30712.992336138,0
+GAM.US,D,20180724,000000,24.0545,24.1569,24.0196,24.0479,75534.186912502,0
+GAM.US,D,20180725,000000,24.0205,24.1362,24.0205,24.1362,64912.494421298,0
+GAM.US,D,20180726,000000,24.1635,24.2255,24.0949,24.2048,104991.01919328,0
+GAM.US,D,20180727,000000,24.2503,24.3057,24.1437,24.1973,41219.718348288,0
+GAM.US,D,20180730,000000,24.19,24.2155,24.0833,24.0833,61711.585609718,0
+GAM.US,D,20180731,000000,24.2924,24.2924,24.1941,24.2213,33116.396835116,0
+GAM.US,D,20180801,000000,24.2188,24.2379,24.2188,24.2188,64508.29648441,0
+GAM.US,D,20180802,000000,24.1023,24.2188,24.0684,24.2188,67801.178479233,0
+GAM.US,D,20180803,000000,24.2503,24.2643,24.2188,24.2379,39852.222334267,0
+GAM.US,D,20180806,000000,24.2148,24.3255,24.2148,24.299,53308.14107754,0
+GAM.US,D,20180807,000000,24.38,24.5493,24.38,24.4221,95255.173677532,0
+GAM.US,D,20180808,000000,24.3873,24.5163,24.38,24.4221,32285.007665531,0
+GAM.US,D,20180809,000000,24.4956,24.5228,24.4478,24.5163,103249.57957897,0
+GAM.US,D,20180810,000000,24.3873,24.4551,24.3873,24.4279,36635.581267659,0
+GAM.US,D,20180813,000000,24.5973,24.5973,24.3873,24.4147,53411.005821957,0
+GAM.US,D,20180814,000000,24.4105,24.5015,24.4072,24.4882,42611.417831583,0
+GAM.US,D,20180815,000000,24.5899,24.5899,24.2436,24.3057,73734.658971928,0
+GAM.US,D,20180816,000000,24.3659,24.4617,24.351,24.4279,34756.181878477,0
+GAM.US,D,20180817,000000,24.4551,24.4651,24.38,24.4436,142427.73529394,0
+GAM.US,D,20180820,000000,24.3998,24.5609,24.3998,24.4617,81004.170968586,0
+GAM.US,D,20180821,000000,24.5428,24.7245,24.5428,24.6171,77109.832762286,0
+GAM.US,D,20180822,000000,24.6642,24.7196,24.6568,24.6717,17116.693471073,0
+GAM.US,D,20180823,000000,24.6171,24.7122,24.6171,24.637,15905.309833873,0
+GAM.US,D,20180824,000000,24.699,24.7509,24.6923,24.732,72029.524561525,0
+GAM.US,D,20180827,000000,24.8666,24.9361,24.8295,24.922,70282.034079891,0
+GAM.US,D,20180828,000000,25.0377,25.0377,24.9096,24.9502,55241.998272589,0
+GAM.US,D,20180829,000000,24.8948,25.0766,24.8948,25.0641,39593.245213027,0
+GAM.US,D,20180830,000000,25.0443,25.0774,24.9766,24.9956,47712.298981227,0
+GAM.US,D,20180831,000000,24.969,25.0377,24.969,24.9956,29853.769176886,0
+GAM.US,D,20180904,000000,24.9286,24.9824,24.9039,24.9361,58117.370422424,0
+GAM.US,D,20180905,000000,24.9361,24.9361,24.7734,24.8816,35761.836026842,0
+GAM.US,D,20180906,000000,24.7196,25.0377,24.7196,24.7196,107393.2135188,0
+GAM.US,D,20180907,000000,24.7865,24.7865,24.5626,24.6106,59133.916131962,0
+GAM.US,D,20180910,000000,24.6857,24.7057,24.637,24.6717,29226.89932267,0
+GAM.US,D,20180911,000000,24.637,24.7278,24.5493,24.7122,53876.922605496,0
+GAM.US,D,20180912,000000,24.6914,24.7245,24.6717,24.7196,40807.049197155,0
+GAM.US,D,20180913,000000,24.7997,24.7997,24.732,24.732,43778.025050625,0
+GAM.US,D,20180914,000000,24.8071,24.8147,24.7139,24.7395,31120.820793417,0
+GAM.US,D,20180917,000000,24.7543,24.756,24.6568,24.6568,68535.753771721,0
+GAM.US,D,20180918,000000,24.6518,24.8816,24.6518,24.8411,118983.04478099,0
+GAM.US,D,20180919,000000,24.8666,24.8948,24.7899,24.8212,125607.53432147,0
+GAM.US,D,20180920,000000,24.8666,25.1394,24.8666,25.1229,67741.87997951,0
+GAM.US,D,20180921,000000,25.0707,25.2849,25.0707,25.2401,83731.901955845,0
+GAM.US,D,20180924,000000,25.1931,25.1931,25.0972,25.1526,110174.19213846,0
+GAM.US,D,20180925,000000,25.1798,25.2047,25.1046,25.1188,59794.67084316,0
+GAM.US,D,20180926,000000,25.1658,25.1997,25.0774,25.1046,39091.023225577,0
+GAM.US,D,20180927,000000,25.2071,25.2071,25.1188,25.1188,41692.896172608,0
+GAM.US,D,20180928,000000,25.1601,25.1601,25.0245,25.0443,66371.963618562,0
+GAM.US,D,20181001,000000,25.1931,25.1997,25.1319,25.1319,95234.600728649,0
+GAM.US,D,20181002,000000,25.1121,25.1452,25.0021,25.0171,73280.843923027,0
+GAM.US,D,20181003,000000,25.0972,25.0972,24.9766,24.9956,146848.49895696,0
+GAM.US,D,20181004,000000,24.9956,25.0278,24.7196,24.7997,49165.717311174,0
+GAM.US,D,20181005,000000,24.732,24.7592,24.5089,24.5692,54725.254203573,0
+GAM.US,D,20181008,000000,24.5287,24.5287,24.4072,24.4882,141608.44785898,0
+GAM.US,D,20181009,000000,24.4346,24.5428,24.4346,24.4346,64046.010221263,0
+GAM.US,D,20181010,000000,24.5568,24.5957,23.79,23.79,66496.611485328,0
+GAM.US,D,20181011,000000,23.6694,23.6974,23.1603,23.1951,68818.934362234,0
+GAM.US,D,20181012,000000,23.5743,23.5743,23.2356,23.5404,71422.01748273,0
+GAM.US,D,20181015,000000,23.5743,23.6618,23.3645,23.424,101905.07686076,0
+GAM.US,D,20181016,000000,23.5743,24.0016,23.5743,23.9932,19516.467449658,0
+GAM.US,D,20181017,000000,24.0412,24.0412,23.7974,23.9396,32012.71863619,0
+GAM.US,D,20181018,000000,23.8595,23.9676,23.5636,23.6272,20012.63856979,0
+GAM.US,D,20181019,000000,23.7032,23.8048,23.6694,23.6694,42812.306626563,0
+GAM.US,D,20181022,000000,23.7107,23.7107,23.547,23.561,29974.78652326,0
+GAM.US,D,20181023,000000,23.2083,23.4313,23.0379,23.3711,57885.017117386,0
+GAM.US,D,20181024,000000,23.3098,23.3098,22.5447,22.5844,70108.979274577,0
+GAM.US,D,20181025,000000,22.6332,22.9578,22.5654,22.8628,47939.81159241,0
+GAM.US,D,20181026,000000,22.6116,22.6446,22.2191,22.5513,53650.620167777,0
+GAM.US,D,20181029,000000,22.8777,22.8958,22.2539,22.3952,85785.566323803,0
+GAM.US,D,20181030,000000,22.4365,22.6736,22.3877,22.6736,105479.92927263,0
+GAM.US,D,20181031,000000,22.9025,23.0801,22.8265,22.9719,193356.67534177,0
+GAM.US,D,20181101,000000,23.0728,23.2495,23.0413,23.2495,68400.214343782,0
+GAM.US,D,20181102,000000,23.3306,23.3711,22.9661,23.1603,99545.238606474,0
+GAM.US,D,20181105,000000,23.2562,23.3603,23.2083,23.2958,30265.228154556,0
+GAM.US,D,20181106,000000,23.3438,23.4867,23.328,23.4867,50148.378163727,0
+GAM.US,D,20181107,000000,23.6156,24.0271,23.6156,23.9667,25295.045738995,0
+GAM.US,D,20181108,000000,24.0081,24.1569,23.8552,24.0618,93556.090134449,0
+GAM.US,D,20181109,000000,23.8387,23.8387,23.6412,23.7495,48553.369538524,0
+GAM.US,D,20181112,000000,23.676,23.7064,23.324,23.324,83011.848744923,0
+GAM.US,D,20181113,000000,23.357,23.5669,23.229,23.2826,89204.306358856,0
+GAM.US,D,20181114,000000,23.4379,23.4379,22.843,22.9785,84508.833319563,0
+GAM.US,D,20181115,000000,22.8628,23.2007,22.7199,23.1537,282097.48526401,0
+GAM.US,D,20181116,000000,23.0455,23.2347,22.8092,23.1247,100031.7283389,0
+GAM.US,D,20181119,000000,23.0967,23.0967,22.7628,22.7776,67455.068868606,0
+GAM.US,D,20181120,000000,22.429,22.4803,22.2976,22.2976,73430.905432531,0
+GAM.US,D,20181121,000000,22.1538,22.5091,22.1538,22.2472,101325.40377163,0
+GAM.US,D,20181123,000000,22.1687,22.2836,22.1687,22.2629,15384.935244467,0
+GAM.US,D,20181126,000000,22.4496,22.6893,22.4356,22.6249,48542.47797735,0
+GAM.US,D,20181127,000000,22.5025,22.61,22.4943,22.5447,86487.466932769,0
+GAM.US,D,20181128,000000,22.5869,23.1389,22.5869,23.1247,73432.115605994,0
+GAM.US,D,20181129,000000,22.9875,23.3141,22.8867,23.2264,100671.91010121,0
+GAM.US,D,20181130,000000,23.1247,23.5412,23.1115,23.4949,72879.066333066,0
+GAM.US,D,20181203,000000,23.8793,23.8793,23.6114,23.6833,36993.792612925,0
+GAM.US,D,20181204,000000,23.4949,23.5454,22.981,23.0017,185525.64285794,0
+GAM.US,D,20181206,000000,22.9289,22.9289,22.3397,22.843,111258.50756197,0
+GAM.US,D,20181207,000000,22.8992,22.9439,22.3348,22.377,141105.01569807,0
+GAM.US,D,20181210,000000,22.3637,22.3637,22.0663,22.2976,132305.84444325,0
+GAM.US,D,20181211,000000,22.515,22.5678,22.0729,22.1464,141546.72901233,0
+GAM.US,D,20181212,000000,22.3843,22.51,22.234,22.234,136200.18264955,0
+GAM.US,D,20181213,000000,22.2836,22.372,22.1307,22.2406,87750.88802891,0
+GAM.US,D,20181214,000000,22.0307,22.0663,21.668,21.682,63794.294140806,0
+GAM.US,D,20181217,000000,21.682,21.682,21.0731,21.1524,105783.68281203,0
+GAM.US,D,20181218,000000,21.3044,21.3044,21.0301,21.1242,72329.647580531,0
+GAM.US,D,20181219,000000,21.1242,21.3143,21.0226,21.1382,178241.60877971,0
+GAM.US,D,20181220,000000,21.0301,21.0301,20.4202,20.4557,153644.83312929,0
+GAM.US,D,20181221,000000,20.3624,20.4781,19.8303,20.0294,106465.01047211,0
+GAM.US,D,20181224,000000,19.7608,19.9195,19.5798,19.6442,159486.34043875,0
+GAM.US,D,20181226,000000,19.6815,20.2954,19.6608,20.2954,182255.75415893,0
+GAM.US,D,20181227,000000,19.9847,20.3194,19.7029,20.2392,140347.44710977,0
+GAM.US,D,20181228,000000,20.1963,20.6673,20.1301,20.369,209715.80022454,0
+GAM.US,D,20181231,000000,20.5508,20.8334,20.4781,20.6235,193613.23211608,0
+GAM.US,D,20190102,000000,20.5583,20.9483,20.2831,20.8763,87218.411704867,0
+GAM.US,D,20190103,000000,20.8044,20.8044,20.4854,20.5079,75528.136045183,0
+GAM.US,D,20190104,000000,20.6368,20.9706,20.6012,20.9292,146564.10819298,0
+GAM.US,D,20190107,000000,21.007,21.4069,20.964,21.311,114956.79766714,0
+GAM.US,D,20190108,000000,21.4787,21.6233,21.2101,21.4936,116872.50226024,0
+GAM.US,D,20190109,000000,21.5077,21.7331,21.5077,21.6027,112270.21257765,0
+GAM.US,D,20190110,000000,21.4787,21.6961,21.3629,21.6316,108956.75763394,0
+GAM.US,D,20190111,000000,21.5448,21.6746,21.4638,21.6159,29488.296790838,0
+GAM.US,D,20190114,000000,21.3772,21.5506,21.2829,21.5011,56712.359031028,0
+GAM.US,D,20190115,000000,21.516,21.7978,21.516,21.7687,53069.736905185,0
+GAM.US,D,20190116,000000,21.8407,21.8778,21.7614,21.8051,61671.649885415,0
+GAM.US,D,20190117,000000,21.7258,21.9464,21.7258,21.8852,64631.73417771,0
+GAM.US,D,20190118,000000,22.0663,22.2753,21.9869,22.2109,107734.48243557,0
+GAM.US,D,20190122,000000,22.0729,22.0952,21.9242,21.9861,73608.8009317,0
+GAM.US,D,20190123,000000,22.0597,22.0878,21.8565,22.0159,61635.344681502,0
+GAM.US,D,20190124,000000,22.0802,22.1026,21.9646,22.0233,51628.420309875,0
+GAM.US,D,20190125,000000,22.0878,22.2704,22.0878,22.1969,44078.148069631,0
+GAM.US,D,20190128,000000,21.9357,22.1092,21.8704,22.0802,64902.813033588,0
+GAM.US,D,20190129,000000,22.1687,22.1687,22.0438,22.1323,50498.118294747,0
+GAM.US,D,20190130,000000,22.2836,22.4803,22.1125,22.429,72514.804120483,0
+GAM.US,D,20190131,000000,22.4728,22.7149,22.4728,22.6024,85481.812784406,0
+GAM.US,D,20190201,000000,22.6677,22.8273,22.6677,22.7446,62766.856870095,0
+GAM.US,D,20190204,000000,22.843,22.981,22.843,22.9141,41925.249477646,0
+GAM.US,D,20190205,000000,22.9215,23.1074,22.9215,23.0379,34907.453561444,0
+GAM.US,D,20190206,000000,23.0893,23.19,23.0595,23.1537,50450.921529661,0
+GAM.US,D,20190207,000000,23.0455,23.0455,22.8132,22.9141,49482.782758672,0
+GAM.US,D,20190208,000000,22.7843,22.8719,22.7181,22.843,40735.648962793,0
+GAM.US,D,20190211,000000,22.9141,22.9372,22.8562,22.8867,40116.040149362,0
+GAM.US,D,20190212,000000,23.0157,23.1247,23.0157,23.0743,48037.835642972,0
+GAM.US,D,20190213,000000,23.1322,23.2264,23.1033,23.1322,76380.098163653,0
+GAM.US,D,20190214,000000,23.1247,23.2694,23.1099,23.1322,22670.179496154,0
+GAM.US,D,20190215,000000,23.2487,23.3933,23.2487,23.3645,24029.204295927,0
+GAM.US,D,20190219,000000,23.2694,23.6114,23.2694,23.5388,28746.460457568,0
+GAM.US,D,20190220,000000,23.5388,23.6387,23.5388,23.5965,27446.734157516,0
+GAM.US,D,20190221,000000,23.5892,23.5892,23.414,23.5165,35075.667672904,0
+GAM.US,D,20190222,000000,23.5165,23.7098,23.5165,23.5965,36638.001614586,0
+GAM.US,D,20190225,000000,23.7264,23.8395,23.7264,23.7702,28015.515685472,0
+GAM.US,D,20190226,000000,23.714,23.828,23.714,23.7552,32461.692991236,0
+GAM.US,D,20190227,000000,23.6982,23.7958,23.6469,23.7702,44276.616517683,0
+GAM.US,D,20190228,000000,23.7784,23.7784,23.6909,23.7198,32358.828246819,0
+GAM.US,D,20190301,000000,23.8859,23.8859,23.7478,23.8073,41135.006205827,0
+GAM.US,D,20190304,000000,23.8933,23.9297,23.6387,23.7478,47188.29387143,0
+GAM.US,D,20190305,000000,23.8429,23.8429,23.7347,23.7478,28459.649346662,0
+GAM.US,D,20190306,000000,23.785,23.785,23.628,23.6469,48936.994526529,0
+GAM.US,D,20190307,000000,23.6982,23.6982,23.3975,23.4331,40652.146993795,0
+GAM.US,D,20190308,000000,23.2562,23.295,23.1257,23.2264,55021.746702188,0
+GAM.US,D,20190311,000000,23.2694,23.5669,23.2694,23.5454,40072.473904667,0
+GAM.US,D,20190312,000000,23.5669,23.7726,23.5528,23.7626,56499.36850141,0
+GAM.US,D,20190313,000000,23.828,23.9619,23.828,23.9519,54179.46597143,0
+GAM.US,D,20190314,000000,23.8933,24.0171,23.8933,23.966,45298.002921076,0
+GAM.US,D,20190315,000000,24.0237,24.1544,24.0237,24.1404,49986.214919587,0
+GAM.US,D,20190318,000000,24.1544,24.2783,24.1478,24.2404,31057.891773302,0
+GAM.US,D,20190319,000000,24.3437,24.4445,24.2404,24.2924,69927.453255017,0
+GAM.US,D,20190320,000000,24.3072,24.3072,24.104,24.1908,38957.904144566,0
+GAM.US,D,20190321,000000,24.104,24.4808,24.104,24.3717,66880.236473331,0
+GAM.US,D,20190322,000000,24.2626,24.3288,23.8033,23.966,95733.192195707,0
+GAM.US,D,20190325,000000,23.9081,23.9586,23.7702,23.923,44005.537661806,0
+GAM.US,D,20190326,000000,24.0965,24.1114,23.9816,24.0314,45939.394856855,0
+GAM.US,D,20190327,000000,24.0891,24.0965,23.828,23.9486,48161.273336273,0
+GAM.US,D,20190328,000000,24.0032,24.0924,23.9164,24.0462,58467.110553444,0
+GAM.US,D,20190329,000000,24.1478,24.1982,24.1081,24.1544,53056.424997083,0
+GAM.US,D,20190401,000000,24.2279,24.3873,24.2279,24.3642,72555.95001825,0
+GAM.US,D,20190402,000000,24.3221,24.4312,24.3221,24.3568,61862.857292685,0
+GAM.US,D,20190403,000000,24.4006,24.5097,24.3873,24.3873,51415.429780258,0
+GAM.US,D,20190404,000000,24.3288,24.5097,24.3288,24.4593,61519.168028983,0
+GAM.US,D,20190405,000000,24.5097,24.6403,24.5097,24.5469,66932.273932272,0
+GAM.US,D,20190408,000000,24.4593,24.6973,24.4593,24.6188,77758.485738848,0
+GAM.US,D,20190409,000000,24.575,24.5899,24.5394,24.5394,44280.247038075,0
+GAM.US,D,20190410,000000,24.5602,24.6692,24.5394,24.6254,95592.812073915,0
+GAM.US,D,20190411,000000,24.6692,24.8378,24.6188,24.7642,47617.905451057,0
+GAM.US,D,20190412,000000,24.7212,24.8874,24.7212,24.7858,60461.476421679,0
+GAM.US,D,20190415,000000,24.9096,24.9304,24.8435,24.9155,72237.674397287,0
+GAM.US,D,20190416,000000,25.0178,25.0178,24.9667,25.0021,47782.489042125,0
+GAM.US,D,20190417,000000,25.1188,25.1699,25.0476,25.055,75523.295351329,0
+GAM.US,D,20190418,000000,25.1046,25.1336,25.0898,25.1121,55724.857484619,0
+GAM.US,D,20190422,000000,25.0402,25.141,24.9535,25.141,69984.331407813,0
+GAM.US,D,20190423,000000,25.0675,25.2715,25.0675,25.2576,74010.578521659,0
+GAM.US,D,20190424,000000,25.2715,25.3675,25.2427,25.2642,67762.452928394,0
+GAM.US,D,20190425,000000,25.2062,25.3392,25.1707,25.2427,42323.396547215,0
+GAM.US,D,20190426,000000,25.2576,25.3748,25.2104,25.3295,61835.023303018,0
+GAM.US,D,20190429,000000,25.3799,25.5112,25.3517,25.4814,42749.377606449,0
+GAM.US,D,20190430,000000,25.5038,25.5625,25.336,25.5625,41910.727396081,0
+GAM.US,D,20190501,000000,25.5112,25.698,25.4245,25.4245,58338.832166287,0
+GAM.US,D,20190502,000000,25.3657,25.3832,25.2096,25.2353,29368.489617928,0
+GAM.US,D,20190503,000000,25.3295,25.5691,25.3295,25.555,34929.236683792,0
+GAM.US,D,20190506,000000,25.2501,25.6566,25.1774,25.6268,52917.255048752,0
+GAM.US,D,20190507,000000,25.3657,25.5178,25.0476,25.1625,76631.81424411,0
+GAM.US,D,20190508,000000,25.1774,25.3592,25.1774,25.2427,29427.788117651,0
+GAM.US,D,20190509,000000,25.0898,25.1774,24.9377,25.1262,31721.066831429,0
+GAM.US,D,20190510,000000,25.0675,25.2501,24.9304,25.2427,16315.558638079,0
+GAM.US,D,20190513,000000,24.8716,24.8716,24.5981,24.727,64603.900188045,0
+GAM.US,D,20190514,000000,24.8071,24.989,24.7427,24.8874,35142.227213409,0
+GAM.US,D,20190515,000000,24.7567,25.1221,24.7567,25.0616,36656.154216542,0
+GAM.US,D,20190516,000000,25.1262,25.4054,25.1262,25.2715,30554.459612389,0
+GAM.US,D,20190517,000000,25.1121,25.293,25.1121,25.1923,33255.566783446,0
+GAM.US,D,20190520,000000,25.0178,25.0402,24.8874,24.894,34232.17676868,0
+GAM.US,D,20190521,000000,24.9808,25.0402,24.9096,24.9667,66748.327565784,0
+GAM.US,D,20190522,000000,24.9022,25.0254,24.9022,24.9304,43757.452101741,0
+GAM.US,D,20190523,000000,24.7427,24.7427,24.575,24.6122,84403.548228218,0
+GAM.US,D,20190524,000000,24.8071,24.8071,24.6552,24.7057,61772.094282905,0
+GAM.US,D,20190528,000000,24.6617,24.7709,24.518,24.5246,51226.642719915,0
+GAM.US,D,20190529,000000,24.3932,24.3932,24.1114,24.2213,82968.282500228,0
+GAM.US,D,20190530,000000,24.3072,24.4312,24.1982,24.2626,19833.532897158,0
+GAM.US,D,20190531,000000,24.0462,24.1866,24.0462,24.1404,37217.674703715,0
+GAM.US,D,20190603,000000,24.2279,24.2404,24.0462,24.0891,73236.067504868,0
+GAM.US,D,20190604,000000,24.3072,24.5469,24.2999,24.5469,40532.339820886,0
+GAM.US,D,20190605,000000,24.518,24.727,24.4882,24.6617,46918.425189018,0
+GAM.US,D,20190606,000000,24.6849,24.7642,24.6245,24.6849,34228.54624829,0
+GAM.US,D,20190607,000000,24.7774,25.0832,24.7774,25.0021,65538.154102048,0
+GAM.US,D,20190610,000000,25.1046,25.3558,25.1046,25.1625,30590.764816301,0
+GAM.US,D,20190611,000000,25.336,25.336,25.1849,25.1989,35876.802505897,0
+GAM.US,D,20190612,000000,25.1699,25.2427,25.1046,25.1262,25544.341472525,0
+GAM.US,D,20190613,000000,25.2401,25.2576,25.1336,25.1559,32455.642123918,0
+GAM.US,D,20190614,000000,25.2269,25.3005,25.1906,25.2864,29455.622107317,0
+GAM.US,D,20190617,000000,25.1989,25.3113,25.1559,25.2269,34203.132605552,0
+GAM.US,D,20190618,000000,25.3732,25.5038,25.3657,25.4245,54308.954532048,0
+GAM.US,D,20190619,000000,25.46,25.5905,25.3873,25.5112,43390.769542229,0
+GAM.US,D,20190620,000000,25.7294,25.7575,25.6095,25.7501,64739.439615983,0
+GAM.US,D,20190621,000000,25.7137,25.8559,25.6863,25.698,34739.239449985,0
+GAM.US,D,20190624,000000,25.6921,25.7938,25.6533,25.6707,28819.070865393,0
+GAM.US,D,20190625,000000,25.7798,25.8359,25.4394,25.4394,58262.591238072,0
+GAM.US,D,20190626,000000,25.5691,25.6417,25.3799,25.4956,48122.547785434,0
+GAM.US,D,20190627,000000,25.474,25.6154,25.431,25.5476,87577.833223596,0
+GAM.US,D,20190628,000000,25.4956,25.7616,25.4956,25.7351,41587.611081263,0
+GAM.US,D,20190701,000000,26.0036,26.0036,25.8889,25.9897,23759.335613516,0
+GAM.US,D,20190702,000000,25.9897,26.0409,25.8615,26.026,55580.846842435,0
+GAM.US,D,20190703,000000,26.0755,26.1864,26.0326,26.1864,23581.440114345,0
+GAM.US,D,20190705,000000,26.069,26.1789,26.0318,26.164,18064.259293176,0
+GAM.US,D,20190708,000000,26.1046,26.1269,25.9318,26.0036,49206.863208941,0
+GAM.US,D,20190709,000000,26.0599,26.0987,25.9393,26.0186,48473.498089918,0
+GAM.US,D,20190710,000000,26.1128,26.2871,26.0549,26.2507,113223.82926707,0
+GAM.US,D,20190711,000000,26.2582,26.4069,26.2549,26.3441,86343.456290587,0
+GAM.US,D,20190712,000000,26.3814,26.4648,26.3814,26.4177,44231.840099525,0
+GAM.US,D,20190715,000000,26.4681,26.5185,26.3516,26.3962,79744.380392837,0
+GAM.US,D,20190716,000000,26.3516,26.5119,26.3516,26.3962,58388.449278302,0
+GAM.US,D,20190717,000000,26.3441,26.5392,26.3185,26.3814,94691.232843432,0
+GAM.US,D,20190718,000000,26.3301,26.3441,26.2954,26.3301,34367.716196619,0
+GAM.US,D,20190719,000000,26.359,26.4244,26.2507,26.2507,45935.764336465,0
+GAM.US,D,20190722,000000,26.1343,26.3888,26.1343,26.3814,33345.119619763,0
+GAM.US,D,20190723,000000,26.3682,26.5408,26.3153,26.5185,55048.370518392,0
+GAM.US,D,20190724,000000,26.4457,26.6201,26.4309,26.5987,53092.730200994,0
+GAM.US,D,20190725,000000,26.5483,26.635,26.3731,26.4244,54705.891428154,0
+GAM.US,D,20190726,000000,26.4905,26.6275,26.4905,26.5548,77977.527135783,0
+GAM.US,D,20190729,000000,26.5623,26.7021,26.5623,26.6136,46324.230018324,0
+GAM.US,D,20190730,000000,26.4905,26.7069,26.4905,26.6565,40077.314598521,0
+GAM.US,D,20190731,000000,26.6855,26.7656,26.3441,26.5259,62509.08992232,0
+GAM.US,D,20190801,000000,26.4905,26.8086,26.3227,26.3227,115853.53620377,0
+GAM.US,D,20190802,000000,26.2665,26.2665,25.8649,26.0475,41792.130396635,0
+GAM.US,D,20190805,000000,25.9012,25.9012,25.108,25.3435,125100.47164017,0
+GAM.US,D,20190806,000000,25.5318,25.6848,25.3153,25.6417,30190.197399804,0
+GAM.US,D,20190807,000000,25.417,25.5764,25.1989,25.5394,83604.833742153,0
+GAM.US,D,20190808,000000,25.7501,26.0036,25.698,25.9393,81339.389018041,0
+GAM.US,D,20190809,000000,25.8517,25.9996,25.7211,25.9012,44371.010047855,0
+GAM.US,D,20190812,000000,25.8079,25.8079,25.5938,25.6921,91633.124500573,0
+GAM.US,D,20190813,000000,25.5963,26.0517,25.5963,25.8889,64894.341819342,0
+GAM.US,D,20190814,000000,25.5394,25.5831,25.1989,25.279,80612.074766335,0
+GAM.US,D,20190815,000000,25.336,25.336,25.0328,25.1849,51241.16480148,0
+GAM.US,D,20190816,000000,25.279,25.5178,25.279,25.5178,30790.443437817,0
+GAM.US,D,20190819,000000,25.7501,25.7963,25.7418,25.7641,17064.656012131,0
+GAM.US,D,20190820,000000,25.7501,25.7501,25.6566,25.6699,47458.162553843,0
+GAM.US,D,20190821,000000,25.7872,25.8079,25.7351,25.7616,42107.98567067,0
+GAM.US,D,20190822,000000,25.8359,25.8592,25.6773,25.698,61024.207082315,0
+GAM.US,D,20190823,000000,25.5963,25.7575,25.0964,25.2062,68210.217109976,0
+GAM.US,D,20190826,000000,25.279,25.4245,25.1849,25.293,67728.56807141,0
+GAM.US,D,20190827,000000,25.3435,25.4724,25.1774,25.2062,54132.269206343,0
+GAM.US,D,20190828,000000,25.1485,25.4543,25.1485,25.3435,29893.704901189,0
+GAM.US,D,20190829,000000,25.5625,25.6533,25.5625,25.6037,66692.659586452,0
+GAM.US,D,20190830,000000,25.7351,25.8426,25.5625,25.6268,65173.891889464,0
+GAM.US,D,20190903,000000,25.5261,25.6195,25.446,25.6112,79309.928119356,0
+GAM.US,D,20190904,000000,25.7211,25.9673,25.7211,25.9318,43065.232880484,0
+GAM.US,D,20190905,000000,25.997,26.3962,25.9244,26.2945,100623.50316266,0
+GAM.US,D,20190906,000000,26.3441,26.568,26.3227,26.4457,96798.144843794,0
+GAM.US,D,20190909,000000,26.5839,26.6779,26.4574,26.4607,40347.183280935,0
+GAM.US,D,20190910,000000,26.4681,26.4681,26.2119,26.4244,45116.476901516,0
+GAM.US,D,20190911,000000,26.359,26.5548,26.359,26.5342,70946.419311482,0
+GAM.US,D,20190912,000000,26.6061,26.8086,26.6061,26.6938,94660.978506838,0
+GAM.US,D,20190913,000000,26.7069,26.816,26.7069,26.7656,36889.717695043,0
+GAM.US,D,20190916,000000,26.6713,26.6779,26.6061,26.6275,39144.270857982,0
+GAM.US,D,20190917,000000,26.664,26.7102,26.4755,26.635,56440.070001687,0
+GAM.US,D,20190918,000000,26.6061,26.6565,26.4376,26.5764,38260.844229454,0
+GAM.US,D,20190919,000000,26.5912,26.8299,26.5912,26.664,28584.297213428,0
+GAM.US,D,20190920,000000,26.5987,26.6938,26.4971,26.5623,27984.051175415,0
+GAM.US,D,20190923,000000,26.4457,26.5921,26.4457,26.5342,34825.16176591,0
+GAM.US,D,20190924,000000,26.6136,26.6573,26.2945,26.3375,52194.781490903,0
+GAM.US,D,20190925,000000,26.3301,26.4607,26.3153,26.3814,75414.379739592,0
+GAM.US,D,20190926,000000,26.3301,26.4532,26.2797,26.3962,46567.474884534,0
+GAM.US,D,20190927,000000,26.4532,26.4532,26.1434,26.2061,45875.255663278,0
+GAM.US,D,20190930,000000,26.1483,26.4102,26.1483,26.359,43500.895327429,0
+GAM.US,D,20191001,000000,26.2945,26.4954,26.0755,26.1046,86760.966135574,0
+GAM.US,D,20191002,000000,25.9607,25.9897,25.6673,25.7575,109506.17638648,0
+GAM.US,D,20191003,000000,25.7418,25.8045,25.5691,25.7872,109502.54586609,0
+GAM.US,D,20191004,000000,25.8079,25.9451,25.7351,25.8946,118727.69818014,0
+GAM.US,D,20191007,000000,25.8666,25.95,25.8013,25.8359,78921.462437498,0
+GAM.US,D,20191008,000000,25.6195,25.698,25.5625,25.6037,115668.37966382,0
+GAM.US,D,20191009,000000,25.6334,25.8889,25.6334,25.8152,83424.517896056,0
+GAM.US,D,20191010,000000,25.7501,26.1046,25.7501,25.9822,69226.762819514,0
+GAM.US,D,20191011,000000,26.2128,26.4673,26.1996,26.2434,65277.966807345,0
+GAM.US,D,20191014,000000,26.1483,26.221,26.0913,26.0987,63954.037038019,0
+GAM.US,D,20191015,000000,26.1343,26.4607,26.1343,26.2871,73177.97917861,0
+GAM.US,D,20191016,000000,26.193,26.3962,26.193,26.2871,60082.69212753,0
+GAM.US,D,20191017,000000,26.4681,26.5037,26.3731,26.4102,54322.26644015,0
+GAM.US,D,20191018,000000,26.3441,26.4905,26.3441,26.4037,52411.402540912,0
+GAM.US,D,20191021,000000,26.5037,26.6275,26.5037,26.5987,52216.564613251,0
+GAM.US,D,20191022,000000,26.7284,26.8299,26.6201,26.6492,129115.82719284,0
+GAM.US,D,20191023,000000,26.7284,26.8299,26.6789,26.8086,61494.964559709,0
+GAM.US,D,20191024,000000,26.8442,26.897,26.802,26.8366,47106.002075897,0
+GAM.US,D,20191025,000000,26.8086,26.9407,26.7954,26.897,62624.056401375,0
+GAM.US,D,20191028,000000,26.9391,27.0036,26.911,26.968,12800.004725927,0
+GAM.US,D,20191029,000000,26.925,27.102,26.7954,26.8299,108551.34952359,0
+GAM.US,D,20191030,000000,26.9532,26.9829,26.8524,26.9746,46689.702404371,0
+GAM.US,D,20191031,000000,27.0052,27.0275,26.9102,26.9903,61286.814723947,0
+GAM.US,D,20191101,000000,26.9185,27.263,26.9185,27.2309,45570.291950416,0
+GAM.US,D,20191104,000000,27.3746,27.4605,27.3234,27.3598,33679.127495753,0
+GAM.US,D,20191105,000000,27.4176,27.5464,27.4035,27.4456,52433.185663259,0
+GAM.US,D,20191106,000000,27.5199,27.7374,27.506,27.7224,87565.73148896,0
+GAM.US,D,20191107,000000,27.7522,27.9836,27.7522,27.8531,45434.752522479,0
+GAM.US,D,20191108,000000,27.8092,27.8531,27.7448,27.7729,35143.437386873,0
+GAM.US,D,20191111,000000,27.7374,27.8092,27.4985,27.5845,31783.995851544,0
+GAM.US,D,20191112,000000,27.563,27.7712,27.563,27.715,24019.522908218,0
+GAM.US,D,20191113,000000,27.8018,27.8316,27.6936,27.7729,46220.155100443,0
+GAM.US,D,20191114,000000,27.7448,27.867,27.7374,27.8092,65292.488888911,0
+GAM.US,D,20191115,000000,26.2119,26.4475,25.7823,26.4326,48226.622703315,0
+GAM.US,D,20191118,000000,26.6161,26.6161,26.5061,26.5566,15829.068905657,0
+GAM.US,D,20191119,000000,26.5433,26.6184,26.4913,26.5185,40687.242024244,0
+GAM.US,D,20191120,000000,26.4689,26.4772,26.3467,26.4045,21490.260369011,0
+GAM.US,D,20191121,000000,26.3227,26.4623,26.3227,26.3375,8413.1259198877,0
+GAM.US,D,20191122,000000,26.3227,26.4772,26.3227,26.4491,25625.423094594,0
+GAM.US,D,20191125,000000,26.4549,26.6962,26.4549,26.6449,23735.132144241,0
+GAM.US,D,20191126,000000,26.6738,26.6738,26.5945,26.6449,24391.046161585,0
+GAM.US,D,20191127,000000,26.7333,26.8284,26.6507,26.8284,10376.027278066,0
+GAM.US,D,20191129,000000,26.7771,27.0045,26.7771,26.9896,11396.203507995,0
+GAM.US,D,20191202,000000,27.0547,27.0547,26.8937,26.9168,46908.743801308,0
+GAM.US,D,20191203,000000,26.6606,26.6606,26.4259,26.4326,14390.172657276,0
+GAM.US,D,20191204,000000,26.5433,26.726,26.5433,26.6606,28710.155253657,0
+GAM.US,D,20191205,000000,26.6962,26.7035,26.4186,26.6681,42017.22266089,0
+GAM.US,D,20191206,000000,26.7333,26.8134,26.6161,26.6375,51646.572911831,0
+GAM.US,D,20191209,000000,26.5566,26.8887,26.5433,26.7698,39782.032273371,0
+GAM.US,D,20191210,000000,26.7482,26.7557,26.6449,26.6606,26915.468006936,0
+GAM.US,D,20191211,000000,26.7482,26.7482,26.6234,26.6375,51629.630483339,0
+GAM.US,D,20191212,000000,26.6606,26.982,26.6606,26.8953,27141.770444656,0
+GAM.US,D,20191213,000000,26.9449,27.0045,26.8573,26.9069,12053.327698803,0
+GAM.US,D,20191216,000000,27.0085,27.0547,26.9234,26.9449,30948.976161566,0
+GAM.US,D,20191217,000000,26.9706,27.0341,26.8953,26.9606,26914.257833473,0
+GAM.US,D,20191218,000000,26.982,27.1218,26.982,27.1135,23284.94761573,0
+GAM.US,D,20191219,000000,27.0547,27.2679,27.0547,27.1788,34074.854218395,0
+GAM.US,D,20191220,000000,27.2828,27.3845,27.2746,27.3556,21244.595155873,0
+GAM.US,D,20191223,000000,27.2828,27.4572,27.2828,27.4432,24817.027220819,0
+GAM.US,D,20191224,000000,27.4572,27.5746,27.3845,27.5746,9601.5162612758,0
+GAM.US,D,20191226,000000,27.5968,27.6861,27.5968,27.6704,5788.2596770459,0
+GAM.US,D,20191227,000000,27.7366,27.7663,27.6349,27.6622,24170.794591185,0
+GAM.US,D,20191230,000000,27.6548,27.9852,27.6051,27.9852,31222.47536437,0
+GAM.US,D,20191231,000000,27.539,27.6919,27.4572,27.6349,55486.453312264,0
+GAM.US,D,20200102,000000,27.5307,27.6919,27.5068,27.6771,31055.471426375,0
+GAM.US,D,20200103,000000,27.4877,27.582,27.4729,27.4877,38882.873389815,0
+GAM.US,D,20200106,000000,27.2679,27.5027,27.2523,27.4877,85589.518222678,0
+GAM.US,D,20200107,000000,27.3778,27.5241,27.3778,27.4291,28212.773960061,0
+GAM.US,D,20200108,000000,27.4432,27.6704,27.4432,27.5449,37627.923507922,0
+GAM.US,D,20200109,000000,27.5746,27.7366,27.5746,27.7002,26179.682540987,0
+GAM.US,D,20200110,000000,27.7076,27.7878,27.5307,27.6118,18533.806597106,0
+GAM.US,D,20200113,000000,27.7002,27.7795,27.6696,27.7291,26582.67030441,0
+GAM.US,D,20200114,000000,27.7514,28.0076,27.7002,27.7795,37355.634478581,0
+GAM.US,D,20200115,000000,27.824,28.0076,27.7984,27.8505,14092.469985198,0
+GAM.US,D,20200116,000000,27.8538,28.0439,27.8538,28.0142,33095.823886234,0
+GAM.US,D,20200117,000000,28.0877,28.1679,27.9852,28.1175,22635.084465705,0
+GAM.US,D,20200121,000000,28.029,28.1612,28.029,28.0654,16520.07795345,0
+GAM.US,D,20200122,000000,28.1323,28.2192,27.9339,27.9621,49163.296964246,0
+GAM.US,D,20200123,000000,28.029,28.0794,27.9199,28.0728,17073.127226378,0
+GAM.US,D,20200124,000000,28.0794,28.1818,27.8167,27.8316,34347.143247734,0
+GAM.US,D,20200127,000000,27.4432,27.4498,27.1506,27.2317,49860.356879358,0
+GAM.US,D,20200128,000000,27.3267,27.5523,27.3267,27.5167,31734.378739532,0
+GAM.US,D,20200129,000000,27.6051,27.6415,27.4729,27.539,14384.121789957,0
+GAM.US,D,20200130,000000,27.4216,27.5167,27.3143,27.5167,99007.921588576,0
+GAM.US,D,20200131,000000,27.5241,27.5241,27.101,27.1903,24210.730315488,0
+GAM.US,D,20200203,000000,27.1581,27.4572,27.1432,27.3481,29045.373303111,0
+GAM.US,D,20200204,000000,27.4134,27.834,27.4134,27.7795,32347.936685644,0
+GAM.US,D,20200205,000000,27.8828,28.2348,27.824,28.1455,25644.785870014,0
+GAM.US,D,20200206,000000,28.2571,28.2571,28.177,28.205,9699.5403118383,0
+GAM.US,D,20200207,000000,28.11,28.2637,28.11,28.1266,18796.414238736,0
+GAM.US,D,20200210,000000,27.9266,28.3513,27.9266,28.3224,24161.113203475,0
+GAM.US,D,20200211,000000,28.3736,28.5562,28.3736,28.4314,24815.817047356,0
+GAM.US,D,20200212,000000,28.6224,28.6224,28.519,28.5637,26778.718405535,0
+GAM.US,D,20200213,000000,28.4621,28.5274,28.3801,28.4901,46020.476478927,0
+GAM.US,D,20200214,000000,28.457,28.5487,28.3736,28.4396,37473.021304564,0
+GAM.US,D,20200218,000000,28.4099,28.4373,28.2844,28.3513,72277.61012159,0
+GAM.US,D,20200219,000000,28.3801,28.5274,28.3801,28.4026,130956.50103119,0
+GAM.US,D,20200220,000000,28.4314,28.4396,28.2274,28.3878,47223.388901878,0
+GAM.US,D,20200221,000000,28.3297,28.3297,28.0439,28.205,56712.359031028,0
+GAM.US,D,20200224,000000,27.4795,27.5746,27.2828,27.539,143182.88353531,0
+GAM.US,D,20200225,000000,27.5307,27.6051,26.6161,26.6375,103219.32524237,0
+GAM.US,D,20200226,000000,26.5945,27.0076,26.5127,26.6738,121206.13343387,0
+GAM.US,D,20200227,000000,26.2871,26.388,25.2683,25.555,78289.751889428,0
+GAM.US,D,20200228,000000,24.8229,24.9899,23.9147,24.5808,190057.74247962,0
+GAM.US,D,20200302,000000,24.6535,25.6278,24.4997,25.6047,115869.2684588,0
+GAM.US,D,20200303,000000,25.6344,26.1648,24.889,25.2906,145284.95484181,0
+GAM.US,D,20200304,000000,25.6426,26.1772,25.5104,26.0962,56237.971033242,0
+GAM.US,D,20200305,000000,25.6278,25.6576,25.2393,25.3567,69060.969054982,0
+GAM.US,D,20200306,000000,24.8907,25.3782,24.8633,25.3492,78184.466798083,0
+GAM.US,D,20200309,000000,23.0662,24.0387,23.0662,23.6107,54192.77787953,0
+GAM.US,D,20200310,000000,24.0462,24.1948,23.2322,23.9809,109777.25524236,0
+GAM.US,D,20200311,000000,23.5734,23.5734,22.5472,22.7885,80636.278235609,0
+GAM.US,D,20200312,000000,18.6148,21.3035,18.2428,20.0872,239655.49171735,0
+GAM.US,D,20200313,000000,20.7376,21.2119,20.0203,21.0201,129265.88870236,0
+GAM.US,D,20200316,000000,19.051,19.798,18.6148,18.784,95073.647657971,0
+GAM.US,D,20200317,000000,18.9551,19.7492,18.6618,19.5171,83129.235570904,0
+GAM.US,D,20200318,000000,18.4585,18.5024,16.2158,17.4595,238448.94877401,0
+GAM.US,D,20200319,000000,17.1116,18.8221,16.8522,18.718,98957.094303099,0
+GAM.US,D,20200320,000000,18.799,18.9625,17.9206,18.3189,177550.59973192,0
+GAM.US,D,20200323,000000,18.1329,18.1329,16.3266,16.8075,202676.221186,0
+GAM.US,D,20200324,000000,17.5479,18.5024,17.5347,18.4444,134492.62789223,0
+GAM.US,D,20200325,000000,18.4444,20.2417,18.4065,19.9467,94600.469833651,0
+GAM.US,D,20200326,000000,20.0798,21.1259,20.0798,21.0276,252584.9850039,0
+GAM.US,D,20200327,000000,19.8426,20.8863,19.8426,20.5458,117460.64656361,0
+GAM.US,D,20200330,000000,20.6648,20.8407,20.2194,20.783,104522.68206282,0
+GAM.US,D,20200331,000000,20.7904,21.0045,20.2368,20.302,167915.19861366,0
+GAM.US,D,20200401,000000,19.6352,19.931,19.2509,19.3319,186709.19250546,0
+GAM.US,D,20200402,000000,19.1989,19.7319,19.1989,19.6501,189087.18336171,0
+GAM.US,D,20200403,000000,19.5691,19.7311,19.0807,19.2278,122997.1901602,0
+GAM.US,D,20200406,000000,19.5013,20.4788,19.5013,20.3606,168874.8661704,0
+GAM.US,D,20200407,000000,20.945,21.2565,20.7135,20.7681,132722.14411478,0
+GAM.US,D,20200408,000000,20.8193,21.4936,20.8168,21.4482,113431.97910284,0
+GAM.US,D,20200409,000000,21.7894,22.1298,21.6398,21.7522,77255.053577935,0
+GAM.US,D,20200413,000000,21.5077,21.5481,21.064,21.3152,186323.14717053,0
+GAM.US,D,20200414,000000,21.6118,22.0927,21.6118,22.0927,247359.45598749,0
+GAM.US,D,20200415,000000,21.3747,21.7738,21.3689,21.6705,161365.73982793,0
+GAM.US,D,20200416,000000,21.7671,21.782,21.4565,21.7671,95313.262003792,0
+GAM.US,D,20200417,000000,22.2035,22.3216,22.0629,22.2554,140665.72273074,0
+GAM.US,D,20200420,000000,21.516,22.0192,20.916,21.782,172723.21778509,0
+GAM.US,D,20200421,000000,21.2565,21.478,21.1309,21.3747,106714.30620564,0
+GAM.US,D,20200422,000000,21.8109,21.8109,21.3308,21.5308,164504.92979287,0
+GAM.US,D,20200423,000000,21.6705,21.7738,21.3383,21.3747,165934.14465354,0
+GAM.US,D,20200424,000000,21.478,21.6415,21.4555,21.5812,41554.936397743,0
+GAM.US,D,20200427,000000,21.7671,21.8184,21.6415,21.8109,93827.168990324,0
+GAM.US,D,20200428,000000,21.8927,22.0629,21.796,21.8267,195810.90712622,0
+GAM.US,D,20200429,000000,22.077,22.6629,22.077,22.5224,141751.24832771,0
+GAM.US,D,20200430,000000,22.3439,22.3439,22.0299,22.2035,65492.167510427,0
+GAM.US,D,20200501,000000,21.782,21.7836,21.4936,21.5969,51702.240891164,0
+GAM.US,D,20200504,000000,21.478,21.6043,21.3225,21.6043,61997.186547159,0
+GAM.US,D,20200505,000000,21.7894,21.9664,21.7002,21.7151,88059.482262162,0
+GAM.US,D,20200506,000000,21.8482,21.977,21.6639,21.6639,49717.556410637,0
+GAM.US,D,20200507,000000,21.796,22.1001,21.796,21.9745,51777.271645914,0
+GAM.US,D,20200508,000000,22.0927,22.3439,22.0927,22.2844,38737.652574167,0
+GAM.US,D,20200511,000000,22.0927,22.4108,22.0927,22.2713,49670.359645552,0
+GAM.US,D,20200512,000000,22.3745,22.3926,21.9596,21.9596,56800.701693879,0
+GAM.US,D,20200513,000000,21.8565,21.9664,21.3672,21.3978,47513.830533175,0
+GAM.US,D,20200514,000000,21.1234,21.5077,20.9276,21.5011,95675.103869449,0
+GAM.US,D,20200515,000000,21.3978,21.5308,21.2408,21.5077,15819.387517947,0
+GAM.US,D,20200518,000000,21.9812,22.3093,21.9812,22.2918,99039.386098634,0
+GAM.US,D,20200519,000000,22.1671,22.3597,21.9812,22.1224,15367.992815975,0
+GAM.US,D,20200520,000000,22.4174,22.6777,22.4174,22.5993,56960.444591094,0
+GAM.US,D,20200521,000000,22.5364,22.7272,22.5364,22.6414,19366.405940157,0
+GAM.US,D,20200522,000000,22.6703,22.6703,22.3373,22.5778,54069.340186229,0
+GAM.US,D,20200526,000000,22.9141,23.1884,22.9141,22.9289,40679.980983462,0
+GAM.US,D,20200527,000000,23.114,23.2991,22.9141,23.2173,38159.189658501,0
+GAM.US,D,20200528,000000,23.262,23.5197,23.2173,23.2173,45195.138176658,0
+GAM.US,D,20200529,000000,23.2032,23.2917,22.9958,23.248,51638.101697585,0
+GAM.US,D,20200601,000000,23.2173,23.4437,23.1503,23.424,38016.38918978,0
+GAM.US,D,20200602,000000,23.4619,23.5958,23.4619,23.5875,30047.396931083,0
+GAM.US,D,20200603,000000,23.7569,24.0535,23.7569,23.9874,37014.365561807,0
+GAM.US,D,20200604,000000,23.8685,24.0991,23.8685,24.0098,24646.392762433,0
+GAM.US,D,20200605,000000,24.4685,24.7212,24.3503,24.4685,30423.760878305,0
+GAM.US,D,20200608,000000,24.5568,24.846,24.5568,24.698,21779.491826843,0
+GAM.US,D,20200609,000000,24.6088,24.6907,24.4395,24.5799,20623.776168976,0
+GAM.US,D,20200610,000000,24.513,24.5875,24.3717,24.4171,48409.358896339,0
+GAM.US,D,20200611,000000,23.8312,23.8312,23.081,23.114,120735.37595649,0
+GAM.US,D,20200612,000000,23.5578,24.0023,23.0207,23.424,54670.796397705,0
+GAM.US,D,20200615,000000,22.9587,23.5734,22.9587,23.4619,48755.468506968,0
+GAM.US,D,20200616,000000,24.0535,24.2759,23.7702,23.8181,46650.976853532,0
+GAM.US,D,20200617,000000,23.78,23.9652,23.7504,23.7876,25153.455443738,0
+GAM.US,D,20200618,000000,23.6843,23.8239,23.6843,23.7876,49494.88449331,0
+GAM.US,D,20200619,000000,23.8619,24.0462,23.5355,23.7148,87311.595061575,0
+GAM.US,D,20200622,000000,23.6535,23.8024,23.5396,23.8024,17598.342509638,0
+GAM.US,D,20200623,000000,23.9726,23.9974,23.8841,23.9809,18960.997829806,0
+GAM.US,D,20200624,000000,23.7569,23.7569,23.2768,23.3586,32194.24465575,0
+GAM.US,D,20200625,000000,23.1884,23.528,23.1884,23.4693,40304.827209705,0
+GAM.US,D,20200626,000000,23.4115,23.4115,22.767,23.0108,32660.161439288,0
+GAM.US,D,20200629,000000,23.0397,23.2768,22.9661,23.2404,15475.698254248,0
+GAM.US,D,20200630,000000,23.2843,23.5578,23.2694,23.5488,14418.006646943,0
+GAM.US,D,20200701,000000,23.6182,23.8312,23.6182,23.6991,47888.984306933,0
+GAM.US,D,20200702,000000,23.9503,24.1122,23.728,23.728,30826.74864173,0
+GAM.US,D,20200706,000000,24.0247,24.1387,23.9602,24.0462,51864.404135303,0
+GAM.US,D,20200707,000000,24.0387,24.1205,23.9726,23.9726,47632.427532621,0
+GAM.US,D,20200708,000000,24.0023,24.061,23.8907,24.0023,32600.862939566,0
+GAM.US,D,20200709,000000,24.061,24.0684,23.7064,23.8619,46744.160210239,0
+GAM.US,D,20200710,000000,23.994,24.1569,23.8537,24.1419,54390.036154119,0
+GAM.US,D,20200713,000000,24.1948,24.446,23.8685,23.8685,32235.390553516,0
+GAM.US,D,20200714,000000,23.9503,24.0766,23.8024,24.0462,129804.4158937,0
+GAM.US,D,20200715,000000,24.3138,24.4098,24.1644,24.2246,88151.455445405,0
+GAM.US,D,20200716,000000,24.0766,24.3503,24.0766,24.3503,15634.230977997,0
+GAM.US,D,20200717,000000,24.3873,24.394,24.2833,24.3642,17150.578328056,0
+GAM.US,D,20200720,000000,24.2759,24.5568,24.2759,24.5502,23730.291450385,0
+GAM.US,D,20200721,000000,24.5568,24.7212,24.528,24.6832,64188.810689984,0
+GAM.US,D,20200722,000000,24.6675,24.6675,24.528,24.6469,35525.852201414,0
+GAM.US,D,20200723,000000,24.7057,24.7057,24.3873,24.3873,23358.768197018,0
+GAM.US,D,20200724,000000,24.2759,24.4015,24.2179,24.2683,19235.707206073,0
+GAM.US,D,20200727,000000,24.3057,24.5055,24.2833,24.4833,37856.646292567,0
+GAM.US,D,20200728,000000,24.2321,24.4833,24.2321,24.356,20242.5715279,0
+GAM.US,D,20200729,000000,24.4758,24.7014,24.3634,24.6675,53956.794054102,0
+GAM.US,D,20200730,000000,24.4015,24.594,24.2683,24.594,23667.362430271,0
+GAM.US,D,20200731,000000,24.5799,24.594,24.3278,24.5716,43512.997062066,0
+GAM.US,D,20200803,000000,24.6535,24.8675,24.4758,24.8089,71218.708340822,0
+GAM.US,D,20200804,000000,24.7791,24.9584,24.7791,24.9584,21481.789154765,0
+GAM.US,D,20200805,000000,24.9584,25.2526,24.9584,25.1641,48000.320265597,0
+GAM.US,D,20200806,000000,25.2014,25.2302,25.0964,25.2236,52285.544500683,0
+GAM.US,D,20200807,000000,25.1344,25.4236,25.1344,25.2749,31848.135045121,0
+GAM.US,D,20200810,000000,25.4079,25.4781,25.3418,25.4162,47469.054115017,0
+GAM.US,D,20200811,000000,25.3782,25.5856,25.2459,25.3418,69614.01832791,0
+GAM.US,D,20200812,000000,25.4303,25.636,25.4303,25.5641,27835.199839375,0
+GAM.US,D,20200813,000000,25.5343,25.5574,25.4303,25.4303,44904.696545362,0
+GAM.US,D,20200814,000000,25.4236,25.4897,25.2897,25.3567,39107.96565407,0
+GAM.US,D,20200817,000000,25.4897,25.5971,25.4716,25.593,27584.693932382,0
+GAM.US,D,20200818,000000,25.5492,25.7269,25.5492,25.6897,39469.807519727,0
+GAM.US,D,20200819,000000,25.6154,25.7864,25.6004,25.6228,52693.372957962,0
+GAM.US,D,20200820,000000,25.6079,25.6972,25.5418,25.6972,48112.866397724,0
+GAM.US,D,20200821,000000,25.6608,25.6608,25.5045,25.5418,7762.0525963981,0
+GAM.US,D,20200824,000000,25.6302,25.8707,25.6302,25.8228,18861.763605778,0
+GAM.US,D,20200825,000000,25.8971,25.8971,25.8004,25.845,48187.897152476,0
+GAM.US,D,20200826,000000,25.7492,26.0301,25.7492,25.9418,36219.281596134,0
+GAM.US,D,20200827,000000,26.0301,26.2921,26.0301,26.1483,27331.767678462,0
+GAM.US,D,20200828,000000,26.1483,26.3077,26.1483,26.2599,29759.375646715,0
+GAM.US,D,20200831,000000,26.2747,26.3185,26.207,26.2441,28007.044471226,0
+GAM.US,D,20200901,000000,26.2301,26.3483,26.2301,26.2441,47533.193308596,0
+GAM.US,D,20200902,000000,26.3937,26.74,26.3937,26.6813,23282.527268803,0
+GAM.US,D,20200903,000000,26.644,26.644,25.6756,25.7336,74296.179459101,0
+GAM.US,D,20200904,000000,25.8301,26.0301,25.2823,25.741,42152.762088828,0
+GAM.US,D,20200908,000000,25.2749,25.2749,24.817,24.9426,60762.809614149,0
+GAM.US,D,20200909,000000,25.3046,25.6724,25.1641,25.4964,22227.256008425,0
+GAM.US,D,20200910,000000,25.6756,25.741,25.1419,25.1641,43319.369307868,0
+GAM.US,D,20200911,000000,25.2534,25.3418,25.0898,25.1931,19635.064449105,0
+GAM.US,D,20200914,000000,25.5492,25.6517,25.4633,25.5418,54068.130012766,0
+GAM.US,D,20200915,000000,25.6756,25.845,25.6533,25.6673,30185.35670595,0
+GAM.US,D,20200916,000000,25.6608,25.9037,25.6608,25.7186,37921.995659609,0
+GAM.US,D,20200917,000000,25.4162,25.6154,25.0832,25.5038,38980.897440377,0
+GAM.US,D,20200918,000000,25.5641,25.5641,25.2088,25.3641,28596.398948064,0
+GAM.US,D,20200921,000000,25.127,25.127,24.6832,24.9782,42790.523504217,0
+GAM.US,D,20200922,000000,24.8973,25.1791,24.8287,25.0675,61373.947213335,0
+GAM.US,D,20200923,000000,25.1121,25.1931,24.5428,24.5642,45673.156694834,0
+GAM.US,D,20200924,000000,24.594,24.7642,24.3212,24.594,26752.094589332,0
+GAM.US,D,20200925,000000,24.4833,24.7344,24.4171,24.713,42334.288108387,0
+GAM.US,D,20200928,000000,24.927,25.1716,24.927,25.0608,57563.110976033,0
+GAM.US,D,20200929,000000,25.1195,25.1195,24.8832,24.9708,13558.78348769,0
+GAM.US,D,20200930,000000,25.1046,25.2823,25.0758,25.127,27567.75150389,0
+GAM.US,D,20201001,000000,25.2683,25.4823,25.2459,25.4303,56932.610601427,0
+GAM.US,D,20201002,000000,25.1575,25.3964,24.8114,25.3385,27998.57325698,0
+GAM.US,D,20201005,000000,25.5269,25.6756,25.2393,25.6756,49641.315482422,0
+GAM.US,D,20201006,000000,25.6756,25.6756,25.1864,25.1864,90063.529518108,0
+GAM.US,D,20201007,000000,25.3567,25.7112,25.3567,25.7112,38633.577656286,0
+GAM.US,D,20201008,000000,25.8152,25.9194,25.6897,25.8004,58960.861326647,0
+GAM.US,D,20201009,000000,25.9996,26.0616,25.7336,25.9706,33331.807711662,0
+GAM.US,D,20201012,000000,25.9706,26.4971,25.8301,26.1335,53521.131607157,0
+GAM.US,D,20201013,000000,26.207,26.2441,25.9037,26.0665,22032.418080765,0
+GAM.US,D,20201014,000000,26.0451,26.2144,25.964,26.0608,34252.749717564,0
+GAM.US,D,20201015,000000,25.7938,25.8823,25.5418,25.7864,49424.694432413,0
+GAM.US,D,20201016,000000,25.8748,26.0608,25.8748,25.9194,27084.89229186,0
+GAM.US,D,20201019,000000,25.8748,25.9583,25.4543,25.5343,47490.837237364,0
+GAM.US,D,20201020,000000,25.6608,25.8905,25.5269,25.7633,28815.440345001,0
+GAM.US,D,20201021,000000,25.7567,25.7567,25.5418,25.5418,37935.30756771,0
+GAM.US,D,20201022,000000,25.4823,25.8674,25.4823,25.7269,37171.688112093,0
+GAM.US,D,20201023,000000,25.7567,25.8045,25.5856,25.7038,40856.666309167,0
+GAM.US,D,20201026,000000,25.5269,25.5418,25.0964,25.2823,35143.437386873,0
+GAM.US,D,20201027,000000,25.2088,25.3261,25.127,25.2922,37080.925102313,0
+GAM.US,D,20201028,000000,25.0898,25.0898,24.2461,24.4395,72522.065161264,0
+GAM.US,D,20201029,000000,24.4758,24.8014,24.3428,24.7212,59908.427148753,0
+GAM.US,D,20201030,000000,24.5428,24.5428,24.2759,24.3428,33061.939029248,0
+GAM.US,D,20201102,000000,24.4833,24.7865,24.4833,24.528,23405.964962104,0
+GAM.US,D,20201103,000000,24.8014,25.1063,24.8014,24.8749,19317.999001608,0
+GAM.US,D,20201104,000000,25.2823,25.9037,25.2823,25.5856,47028.550974217,0
+GAM.US,D,20201105,000000,26.0822,26.2747,25.8152,26.0971,42255.626833245,0
+GAM.US,D,20201106,000000,26.2665,26.2665,26.0822,26.0822,40883.29012537,0
+GAM.US,D,20201109,000000,27.2299,27.7762,26.5632,26.7698,77429.318556711,0
+GAM.US,D,20201110,000000,26.6813,26.9631,26.644,26.8663,100883.69045737,0
+GAM.US,D,20201111,000000,27.0887,27.1333,26.7111,26.8144,45019.663024417,0
+GAM.US,D,20201112,000000,26.778,27.1109,26.644,26.8068,59127.865264643,0
+GAM.US,D,20201113,000000,26.9738,27.339,26.7284,27.2523,62222.278811414,0
+GAM.US,D,20201116,000000,27.4274,27.8167,27.4274,27.73,44358.908313217,0
+GAM.US,D,20201117,000000,27.6026,27.9836,27.4274,27.9364,41323.793266168,0
+GAM.US,D,20201118,000000,27.9364,28.2067,27.8489,27.9679,42621.099219293,0
+GAM.US,D,20201119,000000,27.9199,28.0159,27.8018,27.9596,50516.270896702,0
+GAM.US,D,20201120,000000,27.9118,28.0473,27.8564,27.8564,28368.886336883,0
+GAM.US,D,20201123,000000,27.8729,28.0555,27.8729,28.0159,32039.342452392,0
+GAM.US,D,20201124,000000,28.1355,28.5876,27.8646,28.4455,38272.945964092,0
+GAM.US,D,20201125,000000,28.429,28.4925,28.2696,28.429,28852.955722376,0
+GAM.US,D,20201127,000000,28.5876,28.6198,28.5009,28.596,18000.120099599,0
+GAM.US,D,20201130,000000,28.4694,28.6115,28.3497,28.477,25083.265382841,0
+GAM.US,D,20201201,000000,28.6273,29.0694,28.6273,28.9463,39992.60245606,0
+GAM.US,D,20201202,000000,28.8587,28.9784,28.7363,28.8587,27663.355207526,0
+GAM.US,D,20201203,000000,28.867,29.0074,28.7794,28.9537,21087.272605587,0
+GAM.US,D,20201204,000000,28.914,29.057,28.8314,29.0091,36271.319055074,0
+GAM.US,D,20201207,000000,28.8587,29,28.6677,28.867,33040.1559069,0
+GAM.US,D,20201208,000000,28.8892,29.1282,28.8892,29.0966,20652.820332106,0
+GAM.US,D,20201209,000000,29.0818,29.2239,28.8744,28.914,37043.409724937,0
+GAM.US,D,20201210,000000,28.8181,29.0818,28.3736,29.0331,24238.564305154,0
+GAM.US,D,20201211,000000,28.8818,29.0536,28.7232,28.7628,39213.250745415,0
+GAM.US,D,20201214,000000,28.6125,29.01,28.6125,28.7471,38177.342260456,0
+GAM.US,D,20201215,000000,28.8108,29.3438,28.8108,28.8264,34586.757593555,0
+GAM.US,D,20201216,000000,29.0966,29.2082,28.8272,29.1603,40601.31970832,0
+GAM.US,D,20201217,000000,29.2637,29.4941,29.2637,29.4305,29171.231343339,0
+GAM.US,D,20201218,000000,29.4793,29.4793,29.0735,29.2239,13728.207772614,0
+GAM.US,D,20201221,000000,29.0653,29.2478,28.8025,29.0331,27727.494401103,0
+GAM.US,D,20201222,000000,29.0091,29.2537,28.7711,29.1521,23732.711797312,0
+GAM.US,D,20201223,000000,29.2801,29.3793,29.2239,29.2801,14259.473923194,0
+GAM.US,D,20201224,000000,29.3594,29.3594,29.2801,29.3355,9221.5217936629,0
+GAM.US,D,20201228,000000,29.375,29.6527,29.3594,29.5024,34005.874330961,0
+GAM.US,D,20201229,000000,29.7016,29.7082,29.5181,29.5899,24245.825345937,0
+GAM.US,D,20201230,000000,29.6453,29.7643,29.3594,29.5337,28676.270396671,0
+GAM.US,D,20201231,000000,29.3594,29.5661,29.3594,29.5661,51049.95739421,0
+GAM.US,D,20210104,000000,29.5255,29.7082,29.0413,29.2637,34706.564766465,0
+GAM.US,D,20210105,000000,29.1049,29.3991,29.1049,29.3594,27946.53579804,0
+GAM.US,D,20210106,000000,29.3032,29.9634,29.1446,29.6857,53083.048813285,0
+GAM.US,D,20210107,000000,29.8759,30.1222,29.3833,30.0427,62022.600189898,0
+GAM.US,D,20210108,000000,29.9229,30.2377,29.9081,30.2023,43375.037287201,0
+GAM.US,D,20210111,000000,29.9312,30.2593,29.7247,29.8841,27276.09969913,0
+GAM.US,D,20210112,000000,29.852,30.018,29.7561,29.8444,61083.505582039,0
+GAM.US,D,20210113,000000,29.8841,30.1617,29.7643,29.9949,42699.760494437,0
+GAM.US,D,20210114,000000,30.0585,30.2064,29.9163,30.0981,33853.392474531,0
+GAM.US,D,20210115,000000,29.9312,29.9875,29.7808,29.8917,29117.983710935,0
+GAM.US,D,20210119,000000,30.0031,30.0907,29.9081,30.0262,30930.823559611,0
+GAM.US,D,20210120,000000,30.0907,30.3444,29.9478,30.3361,45669.526174442,0
+GAM.US,D,20210121,000000,30.2568,30.5039,30.2568,30.3766,43953.500202866,0
+GAM.US,D,20210122,000000,30.2817,30.3246,30.2023,30.2254,27896.918686025,0
+GAM.US,D,20210125,000000,30.2105,30.3056,29.9081,30.2179,27824.308278202,0
+GAM.US,D,20210126,000000,30.3527,30.4568,30.2568,30.3221,17344.206082254,0
+GAM.US,D,20210127,000000,30.0833,30.0833,28.5347,29.7172,41734.042070376,0
+GAM.US,D,20210128,000000,29.7726,30.0667,29.5578,29.9875,33500.02182312,0
+GAM.US,D,20210129,000000,29.7016,29.8536,29.2719,29.3991,31370.116526945,0
+GAM.US,D,20210201,000000,29.5744,29.8593,29.447,29.7882,45628.380276676,0
+GAM.US,D,20210202,000000,29.9552,30.2105,29.9081,30.1378,38184.603301241,0
+GAM.US,D,20210203,000000,30.1222,30.4006,29.9163,30.2495,37267.291815729,0
+GAM.US,D,20210204,000000,30.4172,30.5675,30.4172,30.5204,21145.360931847,0
+GAM.US,D,20210205,000000,30.7758,30.7758,30.5121,30.5278,39772.35088566,0
+GAM.US,D,20210208,000000,30.6163,30.7444,30.6163,30.7319,54836.590162238,0
+GAM.US,D,20210209,000000,30.7279,30.9121,30.6402,30.7758,76306.277582366,0
+GAM.US,D,20210210,000000,30.9839,31.0485,29.9271,30.8402,32334.624777544,0
+GAM.US,D,20210211,000000,30.7518,30.96,30.7122,30.8162,27270.048831811,0
+GAM.US,D,20210212,000000,30.808,30.936,30.808,30.936,21507.202797504,0
+GAM.US,D,20210216,000000,30.8402,31.0485,30.8402,30.9757,36054.698005066,0
+GAM.US,D,20210217,000000,30.9121,31.1923,30.7592,30.9997,40763.48295246,0
+GAM.US,D,20210218,000000,30.7997,31.0716,30.6881,31.0716,30621.019152895,0
+GAM.US,D,20210219,000000,31.4161,31.4161,30.9997,31.0402,46246.778916644,0
+GAM.US,D,20210222,000000,30.7841,30.9839,30.7518,30.9121,30552.039265461,0
+GAM.US,D,20210223,000000,30.8162,30.9443,30.3676,30.8559,62366.289453599,0
+GAM.US,D,20210224,000000,30.6716,30.9121,30.632,30.7758,65895.15527385,0
+GAM.US,D,20210225,000000,30.7361,30.8675,30.1279,30.3122,30904.199743408,0
+GAM.US,D,20210226,000000,30.4956,30.5758,30.1593,30.2799,36058.328525457,0
+GAM.US,D,20210301,000000,30.5675,30.8559,30.5675,30.6881,34928.026510328,0
+GAM.US,D,20210302,000000,30.7279,30.9278,30.6881,30.7558,24773.460976125,0
+GAM.US,D,20210303,000000,30.6634,30.7675,30.4081,30.4163,35081.718540223,0
+GAM.US,D,20210304,000000,30.2634,30.4238,29.623,29.9354,57179.485988029,0
+GAM.US,D,20210305,000000,30.1758,30.2957,29.7272,30.2552,45527.935879185,0
+GAM.US,D,20210308,000000,30.3518,30.7361,30.2634,30.432,19585.447337093,0
+GAM.US,D,20210309,000000,30.6476,31.0716,30.6476,30.9757,25917.074899355,0
+GAM.US,D,20210310,000000,31.1675,31.2715,31.0798,31.1443,29183.333077977,0
+GAM.US,D,20210311,000000,31.3682,31.5922,31.288,31.4401,21572.552164545,0
+GAM.US,D,20210312,000000,31.3526,31.5525,31.3526,31.4798,26293.438846576,0
+GAM.US,D,20210315,000000,31.5286,31.5443,31.0716,31.4203,50242.771693897,0
+GAM.US,D,20210316,000000,31.5121,31.6798,31.3757,31.3757,45475.898420245,0
+GAM.US,D,20210317,000000,31.3682,31.5443,31.3682,31.5038,14356.287800293,0
+GAM.US,D,20210318,000000,31.3526,31.6078,31.2954,31.3285,19466.850337646,0
+GAM.US,D,20210319,000000,31.3037,31.4484,31.1841,31.3442,11887.533934273,0
+GAM.US,D,20210322,000000,31.3757,31.5525,31.3757,31.5121,28458.439173199,0
+GAM.US,D,20210323,000000,31.3442,31.4723,31.288,31.288,14280.046872076,0
+GAM.US,D,20210324,000000,31.3997,31.5443,31.2245,31.2245,31186.170160458,0
+GAM.US,D,20210325,000000,31.1203,31.3922,31.0485,31.3285,49070.113607539,0
+GAM.US,D,20210326,000000,31.5286,31.6566,31.4757,31.6566,55707.915056128,0
+GAM.US,D,20210329,000000,31.5608,31.7838,31.5608,31.7161,22933.997311247,0
+GAM.US,D,20210330,000000,31.6798,31.736,31.6244,31.736,38609.374187011,0
+GAM.US,D,20210331,000000,31.688,31.9367,31.6483,31.8805,33761.419291287,0
+GAM.US,D,20210401,000000,31.8484,32.1442,31.8243,32.0806,69260.647676498,0
+GAM.US,D,20210405,000000,32.1442,32.5044,32.1442,32.4648,45042.656320228,0
+GAM.US,D,20210406,000000,32.4565,32.6399,32.4011,32.4565,43804.648866826,0
+GAM.US,D,20210407,000000,32.4482,32.6648,32.4482,32.5845,21979.17044836,0
+GAM.US,D,20210408,000000,32.744,32.8366,32.6011,32.7846,22492.283996984,0
+GAM.US,D,20210409,000000,32.8481,33.0887,32.7878,33.0887,32959.074284831,0
+GAM.US,D,20210412,000000,33.0647,33.2002,33.0647,33.1209,22992.085637507,0
+GAM.US,D,20210413,000000,33.1126,33.3399,33.1126,33.2564,19263.541195739,0
+GAM.US,D,20210414,000000,33.144,33.3523,33.144,33.2564,26270.445550767,0
+GAM.US,D,20210415,000000,33.4332,33.5728,33.4332,33.5051,23570.548553172,0
+GAM.US,D,20210416,000000,33.4407,33.7298,33.4407,33.5051,25751.281134823,0
+GAM.US,D,20210419,000000,33.3688,33.4481,33.3126,33.3208,31209.163456269,0
+GAM.US,D,20210420,000000,33.3292,33.4886,33.1606,33.1762,25739.179400187,0
+GAM.US,D,20210421,000000,33.1606,33.5208,33.1606,33.5208,37797.347792844,0
+GAM.US,D,20210422,000000,33.4125,33.6068,33.2804,33.3208,27601.636360875,0
+GAM.US,D,20210423,000000,33.3523,33.6728,33.3523,33.6167,25868.667960806,0
+GAM.US,D,20210426,000000,33.601,33.7688,33.601,33.7523,22843.234301467,0
+GAM.US,D,20210427,000000,33.6728,33.9373,33.6728,33.8562,16589.057840884,0
+GAM.US,D,20210428,000000,33.8728,33.977,33.8489,33.9051,17981.967497643,0
+GAM.US,D,20210429,000000,33.8009,34.129,33.8009,33.9209,32812.64329572,0
+GAM.US,D,20210430,000000,33.6803,33.9686,33.601,33.9373,28785.186008407,0
+GAM.US,D,20210503,000000,33.9447,34.1529,33.9447,34.129,6701.940642166,0
+GAM.US,D,20210504,000000,34.1687,34.1926,33.6645,33.7447,31428.204853205,0
+GAM.US,D,20210505,000000,33.7844,33.8802,33.7844,33.8166,9196.1081509245,0
+GAM.US,D,20210506,000000,33.8562,33.9926,33.7927,33.9686,24337.79852918,0
+GAM.US,D,20210507,000000,34.0885,34.3769,34.0885,34.305,11155.378988712,0
+GAM.US,D,20210510,000000,34.3844,34.4331,34.0654,34.1604,13814.130088538,0
+GAM.US,D,20210511,000000,33.7374,33.8646,33.4803,33.8166,28873.528671261,0
+GAM.US,D,20210512,000000,33.6564,33.6564,33.24,33.2605,24520.534722204,0
+GAM.US,D,20210513,000000,33.3126,33.625,33.1861,33.2084,58238.387768798,0
+GAM.US,D,20210514,000000,33.5051,33.929,33.5051,33.7927,13972.662812288,0
+GAM.US,D,20210517,000000,33.8562,33.9844,33.7374,33.9447,18936.79436053,0
+GAM.US,D,20210518,000000,34.0166,34.0564,33.8646,33.8646,20189.323895496,0
+GAM.US,D,20210519,000000,33.5208,33.6852,33.4332,33.6728,12662.044951062,0
+GAM.US,D,20210520,000000,33.8728,34.2249,33.8728,34.2092,19478.952072284,0
+GAM.US,D,20210521,000000,34.2092,34.2596,33.8968,34.2249,17167.520756548,0
+GAM.US,D,20210524,000000,34.2092,34.4091,34.2092,34.4091,7435.3057611896,0
+GAM.US,D,20210525,000000,34.4091,34.4091,34.2331,34.2414,7367.5360472204,0
+GAM.US,D,20210526,000000,34.1636,34.4041,34.1365,34.3826,7201.7422826887,0
+GAM.US,D,20210527,000000,34.4372,34.4372,34.329,34.3529,14836.726665395,0
+GAM.US,D,20210528,000000,34.3926,34.3926,34.305,34.305,9865.3340763702,0
+GAM.US,D,20210601,000000,34.5372,34.5372,34.3454,34.3612,39656.174233142,0
+GAM.US,D,20210602,000000,34.4414,34.5207,34.3686,34.3926,65426.818143385,0
+GAM.US,D,20210603,000000,34.2967,34.4926,34.2802,34.3373,27437.052769806,0
+GAM.US,D,20210604,000000,34.4166,34.6008,34.4166,34.6,21205.869605034,0
+GAM.US,D,20210607,000000,34.6008,34.6008,33.9051,34.5049,43303.63705284,0
+GAM.US,D,20210608,000000,34.5529,34.6248,34.529,34.5694,29773.89772828,0
+GAM.US,D,20210609,000000,34.6248,34.8652,34.6248,34.8652,10163.036748449,0
+GAM.US,D,20210610,000000,34.8967,35.2495,34.8967,35.2495,7038.3688650845,0
+GAM.US,D,20210611,000000,35.0966,35.2817,35.0966,35.2734,12629.370267541,0
+GAM.US,D,20210614,000000,35.2247,35.2892,35.0892,35.2817,12286.891177305,0
+GAM.US,D,20210615,000000,35.2974,35.4089,35.1528,35.1777,15466.016866538,0
+GAM.US,D,20210616,000000,35.2652,35.2652,34.9049,34.9611,19422.073919488,0
+GAM.US,D,20210617,000000,34.9371,35.033,34.6008,34.6529,27775.901339653,0
+GAM.US,D,20210618,000000,34.2802,34.3124,34.2489,34.2654,13258.660468684,0
+GAM.US,D,20210621,000000,34.1926,34.4091,34.1926,34.3769,22303.496936641,0
+GAM.US,D,20210622,000000,34.4166,34.6966,34.4166,34.6966,12123.517759701,0
+GAM.US,D,20210623,000000,34.7843,34.7975,34.6165,34.6165,12469.627370329,0
+GAM.US,D,20210624,000000,34.7777,34.8751,34.6653,34.809,9852.022168269,0
+GAM.US,D,20210625,000000,34.8487,34.8967,34.7289,34.8967,11372.000038721,0
+GAM.US,D,20210628,000000,34.8247,34.9206,34.7611,34.7925,11547.475190962,0
+GAM.US,D,20210629,000000,34.7454,35.0091,34.6885,34.6885,38153.138791182,0
+GAM.US,D,20210630,000000,34.6885,34.8818,34.657,34.7454,27642.782258641,0
+GAM.US,D,20210701,000000,34.833,34.8594,34.6091,34.6487,71120.68429026,0
+GAM.US,D,20210702,000000,34.6653,34.8412,34.657,34.7207,81307.924507983,0
+GAM.US,D,20210706,000000,34.7528,34.7528,34.5529,34.6091,15190.097316805,0
+GAM.US,D,20210707,000000,34.5843,34.8247,34.5843,34.8247,21620.959103094,0
+GAM.US,D,20210708,000000,34.4091,34.6885,34.329,34.5529,15735.88554895,0
+GAM.US,D,20210709,000000,34.657,34.8818,34.657,34.7528,23723.030409603,0
+GAM.US,D,20210712,000000,34.8008,35.0156,34.8008,34.9371,35554.896364543,0
+GAM.US,D,20210713,000000,34.6487,34.809,34.457,34.457,111166.53437872,0
+GAM.US,D,20210714,000000,34.7049,34.9016,34.529,34.529,37360.475172436,0
+GAM.US,D,20210715,000000,34.5049,34.6463,34.457,34.5611,34759.81239887,0
+GAM.US,D,20210716,000000,34.6612,34.6612,34.3207,34.3207,16712.495534185,0
+GAM.US,D,20210719,000000,34.0248,34.0248,33.5051,33.7761,10668.88925629,0
+GAM.US,D,20210720,000000,33.7761,34.2331,33.7761,34.105,13455.918743273,0
+GAM.US,D,20210721,000000,34.1604,34.3769,34.1604,34.329,24934.414046803,0
+GAM.US,D,20210722,000000,34.4487,34.5843,34.3454,34.4967,30349.940297017,0
+GAM.US,D,20210723,000000,34.5925,34.7818,34.5049,34.7289,28704.104386338,0
+GAM.US,D,20210726,000000,34.7207,34.809,34.7207,34.7454,21640.321878514,0
+GAM.US,D,20210727,000000,34.7289,34.7289,34.4521,34.4728,36470.99767659,0
+GAM.US,D,20210728,000000,34.5455,34.6487,34.4331,34.5049,41569.458479307,0
+GAM.US,D,20210729,000000,34.6091,34.9132,34.6091,34.9132,35792.090363434,0
+GAM.US,D,20210730,000000,34.633,34.7611,34.5925,34.7373,6179.1457058324,0
+GAM.US,D,20210802,000000,34.8735,34.9256,34.6885,34.6885,25086.895903233,0
+GAM.US,D,20210803,000000,34.8247,34.9206,34.6966,34.8883,20608.043913948,0
+GAM.US,D,20210804,000000,34.8247,35.0091,34.8247,35.0007,61290.445244337,0
+GAM.US,D,20210805,000000,34.9693,35.1288,34.9693,35.0892,26288.598152722,0
+GAM.US,D,20210806,000000,35.1777,35.233,35.0693,35.0892,22422.093936088,0
+GAM.US,D,20210809,000000,35.0966,35.2652,35.0446,35.2173,15796.394222137,0
+GAM.US,D,20210810,000000,35.2892,35.3371,35.2652,35.2817,21987.641662607,0
+GAM.US,D,20210811,000000,35.4089,35.4975,35.3693,35.4975,7233.2067927459,0
+GAM.US,D,20210812,000000,35.4247,35.4412,35.3611,35.3775,39752.988110241,0
+GAM.US,D,20210813,000000,35.3611,35.4089,35.3611,35.4089,12340.138809708,0
+GAM.US,D,20210816,000000,35.4007,35.4007,35.233,35.3933,29922.749064319,0
+GAM.US,D,20210817,000000,35.2974,35.4718,35.209,35.209,28806.969130755,0
+GAM.US,D,20210818,000000,35.209,35.4089,35.1371,35.1371,23748.444052342,0
+GAM.US,D,20210819,000000,35.0007,35.0165,34.9049,34.9289,23917.868337265,0
+GAM.US,D,20210820,000000,34.9851,35.2008,34.9851,35.0653,18191.327506868,0
+GAM.US,D,20210823,000000,35.2569,35.4891,35.2569,35.4247,28512.896979068,0
+GAM.US,D,20210824,000000,35.5131,35.5775,35.5131,35.5288,21255.486717048,0
+GAM.US,D,20210825,000000,35.5858,35.761,35.5371,35.6495,51052.377741137,0
+GAM.US,D,20210826,000000,35.6974,35.6974,35.4932,35.4975,16074.734118797,0
+GAM.US,D,20210827,000000,35.5932,35.8171,35.5692,35.8171,50243.981867363,0
+GAM.US,D,20210830,000000,35.8247,36.0245,35.8247,35.9692,20220.788405553,0
+GAM.US,D,20210831,000000,36.0891,36.0891,35.9535,36.018,3640.2017789158,0
+GAM.US,D,20210901,000000,36.0891,36.1692,36.0568,36.1369,42831.669401984,0
+GAM.US,D,20210902,000000,36.2733,36.2733,36.0494,36.1775,39075.29097055,0
+GAM.US,D,20210903,000000,36.337,36.337,36.122,36.1692,18491.450525876,0
+GAM.US,D,20210907,000000,36.0568,36.2328,36.0494,36.0891,16572.115412391,0
+GAM.US,D,20210908,000000,36.122,36.1287,35.9139,36.0891,21145.360931847,0
+GAM.US,D,20210909,000000,36.122,36.2336,36.0097,36.0097,41126.534991581,0
+GAM.US,D,20210910,000000,36.1609,36.2419,35.9775,35.9857,20829.505657811,0
+GAM.US,D,20210913,000000,36.1692,36.1692,35.8924,35.8973,8776.1779590083,0
+GAM.US,D,20210914,000000,35.8973,35.9775,35.6172,35.633,7296.1358128601,0
+GAM.US,D,20210915,000000,35.8098,35.8651,35.6668,35.852,40223.745587634,0
+GAM.US,D,20210916,000000,35.7287,35.8511,35.7056,35.8494,13345.792958074,0
+GAM.US,D,20210917,000000,35.761,35.761,35.4247,35.4651,15361.941948656,0
+GAM.US,D,20210920,000000,35.209,35.209,34.4884,34.7694,36212.020555352,0
+GAM.US,D,20210921,000000,34.9611,35.1528,34.8735,34.8735,21553.189389126,0
+GAM.US,D,20210922,000000,34.9851,35.2949,34.9851,35.1891,15982.760935551,0
+GAM.US,D,20210923,000000,35.233,35.737,35.233,35.5453,22036.048601156,0
+GAM.US,D,20210924,000000,35.5131,35.6892,35.4007,35.5288,24257.927080573,0
+GAM.US,D,20210927,000000,35.4569,35.5206,35.3693,35.3702,29445.940719606,0
+GAM.US,D,20210928,000000,35.3693,35.3693,34.6487,34.7049,19353.094032054,0
+GAM.US,D,20210929,000000,34.6248,34.9818,34.6248,34.7925,15159.842980211,0
+GAM.US,D,20210930,000000,34.7528,34.7528,34.457,34.457,15960.977813205,0
+GAM.US,D,20211001,000000,34.457,34.8247,34.0332,34.8247,23852.518970222,0
+GAM.US,D,20211004,000000,34.6165,34.6165,34.1687,34.1926,14183.232994978,0
+GAM.US,D,20211005,000000,34.4331,34.7413,34.4331,34.6885,22136.492998645,0
+GAM.US,D,20211006,000000,34.3926,34.5455,34.3454,34.5207,24060.668805985,0
+GAM.US,D,20211007,000000,34.7777,35.1718,34.7777,34.9371,16579.376453174,0
+GAM.US,D,20211008,000000,35.0735,35.0735,35.0049,35.0049,15733.465202023,0
+GAM.US,D,20211011,000000,34.857,35.0818,34.7049,34.7289,21322.046257552,0
+GAM.US,D,20211012,000000,34.8247,34.8247,34.6413,34.6885,15024.303552273,0
+GAM.US,D,20211013,000000,34.7611,34.8487,34.6811,34.809,30527.835796187,0
+GAM.US,D,20211014,000000,35.1048,35.3693,35.1048,35.3528,23576.599420491,0
+GAM.US,D,20211015,000000,35.4089,35.6495,35.4089,35.5453,23523.351788087,0
+GAM.US,D,20211018,000000,35.3289,35.7287,35.3289,35.7056,25969.112358296,0
+GAM.US,D,20211019,000000,35.8171,35.9692,35.6651,35.8973,25010.654975016,0
+GAM.US,D,20211020,000000,35.961,36.1213,35.961,36.0733,14457.942371245,0
+GAM.US,D,20211021,000000,35.961,36.0891,35.961,36.0097,15329.267265134,0
+GAM.US,D,20211022,000000,35.9775,36.1775,35.9212,36.0014,15320.796050888,0
+GAM.US,D,20211025,000000,36.1056,36.1453,36.0014,36.1287,25155.875790665,0
+GAM.US,D,20211026,000000,36.1857,36.3295,36.1857,36.2816,13044.459765603,0
+GAM.US,D,20211027,000000,36.3609,36.3857,36.0494,36.1453,44120.504140862,0
+GAM.US,D,20211028,000000,36.2097,36.3535,36.2097,36.3535,17914.197783674,0
+GAM.US,D,20211029,000000,36.1609,36.3485,36.1535,36.2973,26598.402559439,0
+GAM.US,D,20211101,000000,36.1287,36.4733,36.1287,36.4494,50949.512996719,0
+GAM.US,D,20211102,000000,36.4815,36.6336,36.4178,36.6336,19213.924083725,0
+GAM.US,D,20211103,000000,36.5691,36.8361,36.5691,36.8361,29694.026279673,0
+GAM.US,D,20211104,000000,37.0095,37.2649,36.9221,37.0335,33040.1559069,0
+GAM.US,D,20211105,000000,37.1938,37.322,36.946,37.141,20931.160228766,0
+GAM.US,D,20211108,000000,37.3938,37.4087,37.1417,37.2501,27823.098104738,0
+GAM.US,D,20211109,000000,37.2732,37.322,37.1459,37.2501,21733.505235222,0
+GAM.US,D,20211110,000000,37.3624,37.3624,36.8815,37.1377,29168.810996412,0
+GAM.US,D,20211111,000000,37.1459,37.2649,37.0417,37.2096,84104.635382676,0
+GAM.US,D,20211112,000000,35.3222,35.4115,34.8306,35.3222,85965.8821699,0
+GAM.US,D,20211115,000000,35.395,35.5404,35.3065,35.3304,28072.393838268,0
+GAM.US,D,20211116,000000,35.3147,35.5644,35.3147,35.4355,67067.81336021,0
+GAM.US,D,20211117,000000,35.395,35.4759,35.3709,35.3867,14030.751138548,0
+GAM.US,D,20211118,000000,35.4115,35.4115,35.0809,35.3709,26553.62614128,0
+GAM.US,D,20211119,000000,35.3222,35.3222,35.0686,35.1288,27726.284227639,0
+GAM.US,D,20211122,000000,35.0644,35.395,35.0644,35.0966,14096.100505589,0
+GAM.US,D,20211123,000000,35.0644,35.0809,34.895,35.0801,12596.695584021,0
+GAM.US,D,20211124,000000,34.9918,35.0322,34.8628,35.0239,7902.4327181915,0
+GAM.US,D,20211126,000000,34.4273,34.7495,34.3306,34.3388,16527.338994232,0
+GAM.US,D,20211129,000000,34.6455,34.8066,34.5132,34.6612,15156.212459821,0
+GAM.US,D,20211130,000000,34.5479,34.6455,34.0885,34.0885,27502.402136849,0
+GAM.US,D,20211201,000000,34.4355,34.7884,33.8389,33.8464,31785.206025007,0
+GAM.US,D,20211202,000000,33.8547,34.2423,33.7497,34.2017,41087.80944074,0
+GAM.US,D,20211203,000000,34.2174,34.2174,33.7174,33.7744,79501.135526627,0
+GAM.US,D,20211206,000000,34.0157,34.1092,33.9761,34.0323,15492.640682739,0
+GAM.US,D,20211207,000000,34.4595,34.6289,34.3546,34.5405,20904.536412563,0
+GAM.US,D,20211208,000000,34.766,34.766,34.5687,34.6851,37675.120273006,0
+GAM.US,D,20211209,000000,34.5562,34.7255,34.5562,34.5967,9518.014292278,0
+GAM.US,D,20211210,000000,34.7255,34.8628,34.6455,34.7099,25373.707014137,0
+GAM.US,D,20211213,000000,34.7495,34.8066,34.2984,34.4355,22396.680293349,0
+GAM.US,D,20211214,000000,34.1125,34.4116,34.0323,34.2496,36942.965327447,0
+GAM.US,D,20211215,000000,34.3124,34.8628,34.1456,34.766,18927.11297282,0
+GAM.US,D,20211216,000000,34.9918,35.1611,34.5727,34.6206,19643.535663351,0
+GAM.US,D,20211217,000000,34.419,34.7578,34.1166,34.4678,26451.971570326,0
+GAM.US,D,20211220,000000,34.1694,34.2745,33.943,33.9595,24165.953897331,0
+GAM.US,D,20211221,000000,34.3793,34.6132,34.2099,34.6132,47110.842769751,0
+GAM.US,D,20211222,000000,34.5644,34.9271,34.5644,34.871,14260.684096657,0
+GAM.US,D,20211223,000000,35.0083,35.4355,35.0083,35.3627,33521.804945468,0
+GAM.US,D,20211227,000000,35.4355,35.8238,35.4355,35.7825,19949.709549677,0
+GAM.US,D,20211228,000000,35.7982,35.9956,35.6287,35.6287,16823.831492848,0
+GAM.US,D,20211229,000000,35.7338,35.9428,35.6609,35.8948,26678.274008044,0
+GAM.US,D,20211230,000000,36.0807,36.1857,35.6932,35.8709,38505.29926913,0
+GAM.US,D,20211231,000000,35.766,35.9163,35.5081,35.6453,34566.184644671,0
+GAM.US,D,20220103,000000,35.766,36.7179,35.6453,35.7825,25911.024032036,0
+GAM.US,D,20220104,000000,35.7097,35.8626,35.5486,35.7338,20178.432334323,0
+GAM.US,D,20220105,000000,35.5561,35.6032,34.9627,35.0966,26461.652958036,0
+GAM.US,D,20220106,000000,34.9355,35.2503,34.919,34.919,9067.8297637686,0
+GAM.US,D,20220107,000000,34.9677,35.1933,34.8148,34.9834,22429.35497687,0
+GAM.US,D,20220110,000000,34.9594,34.9594,34.2315,34.7339,16264.731352603,0
+GAM.US,D,20220111,000000,34.5885,35.1454,34.4761,35.0644,76133.222777051,0
+GAM.US,D,20220112,000000,35.242,35.4073,35.1528,35.3867,24363.212171918,0
+GAM.US,D,20220113,000000,35.4593,35.4842,34.6455,34.7339,159427.04193903,0
+GAM.US,D,20220114,000000,34.524,34.9115,34.3793,34.895,37145.064295892,0
+GAM.US,D,20220118,000000,34.5,34.5,34.2017,34.2745,42680.397719017,0
+GAM.US,D,20220119,000000,34.1934,34.4835,33.9679,33.9835,35694.066312873,0
+GAM.US,D,20220120,000000,34.1446,34.4439,33.629,33.6373,44318.972588914,0
+GAM.US,D,20220121,000000,33.6125,33.6448,32.7986,32.7986,32737.612540966,0
+GAM.US,D,20220124,000000,32.4681,32.887,31.6534,32.7904,120792.25410927,0
+GAM.US,D,20220125,000000,32.4028,32.9638,32.0566,32.4598,44569.478495908,0
+GAM.US,D,20220126,000000,32.887,33.3647,32.2583,32.4193,38366.1293208,0
+GAM.US,D,20220127,000000,32.7664,33.2738,32.2904,32.3707,32833.216244602,0
+GAM.US,D,20220128,000000,32.3789,33.0325,32.2583,33.0325,24769.830455735,0
+GAM.US,D,20220131,000000,32.8705,33.6531,32.8705,33.4754,24289.391590631,0
+GAM.US,D,20220201,000000,33.5563,33.8224,33.3787,33.7985,25031.227923901,0
+GAM.US,D,20220202,000000,34.0646,34.3463,34.0323,34.2745,16160.656434721,0
+GAM.US,D,20220203,000000,33.8306,33.9893,33.4919,33.5242,16984.784563525,0
+GAM.US,D,20220204,000000,33.9125,34.3835,33.7844,34.2099,44963.995045085,0
+GAM.US,D,20220207,000000,34.2182,34.334,34.0447,34.1687,24529.005936451,0
+GAM.US,D,20220208,000000,34.1273,34.2679,33.8835,34.1934,41846.588202503,0
+GAM.US,D,20220209,000000,34.5818,34.9289,34.5405,34.9289,29040.532609255,0
+GAM.US,D,20220210,000000,34.5735,34.9444,34.3506,34.4083,41364.939163936,0
+GAM.US,D,20220211,000000,34.4992,34.5983,33.6728,33.9951,13378.467641594,0
+GAM.US,D,20220214,000000,33.9125,33.9125,33.3837,33.5819,29580.269974082,0
+GAM.US,D,20220215,000000,33.8299,34.1107,33.8299,34.0943,23075.587606505,0
+GAM.US,D,20220216,000000,34.2182,34.3917,33.739,34.2514,39420.190407714,0
+GAM.US,D,20220217,000000,33.9125,34.0015,33.5324,33.6894,20387.792343548,0
+GAM.US,D,20220218,000000,34.0364,34.0364,33.3588,33.7059,66793.103983943,0
+GAM.US,D,20220222,000000,33.5324,33.6232,32.8878,32.9374,30939.294773856,0
+GAM.US,D,20220223,000000,33.1027,33.2266,32.5077,32.5077,33435.882629542,0
+GAM.US,D,20220224,000000,31.8797,32.9788,31.4088,32.9539,50752.254722132,0
+GAM.US,D,20220225,000000,33.0531,33.7225,33.0531,33.7225,20466.45361869,0
+GAM.US,D,20220228,000000,33.3837,33.8092,33.3837,33.7059,39015.992470826,0
+GAM.US,D,20220301,000000,33.6811,33.9373,33.3671,33.5737,41098.701001914,0
+GAM.US,D,20220302,000000,33.6811,34.4045,33.6811,34.2182,13113.439653036,0
+GAM.US,D,20220303,000000,34.4414,34.6314,33.7744,33.9209,26541.524406642,0
+GAM.US,D,20220304,000000,33.6398,33.7885,33.1853,33.6564,18027.954089265,0
+GAM.US,D,20220307,000000,33.425,33.425,32.4499,32.4746,24474.548130583,0
+GAM.US,D,20220308,000000,32.4416,33.0779,32.2268,32.2433,26519.741284295,0
+GAM.US,D,20220309,000000,33.0449,33.4001,32.8712,33.3423,15576.142651737,0
+GAM.US,D,20220310,000000,32.987,33.2019,32.7969,33.0945,33588.364485974,0
+GAM.US,D,20220311,000000,33.144,33.4663,32.7474,32.8466,15015.832338028,0
+GAM.US,D,20220314,000000,32.9209,33.144,32.2847,32.5573,25511.666789004,0
+GAM.US,D,20220315,000000,32.7143,33.0531,32.6483,32.9292,47274.216187356,0
+GAM.US,D,20220316,000000,32.9953,33.7472,32.7722,33.5407,43997.06644756,0
+GAM.US,D,20220317,000000,33.4828,34.1552,33.4828,34.0861,35272.925947492,0
+GAM.US,D,20220318,000000,33.9786,34.6231,33.8051,34.6231,19476.531725356,0
+GAM.US,D,20220321,000000,34.5569,34.6396,34.3257,34.5653,26666.172273408,0
+GAM.US,D,20220322,000000,34.7306,34.8936,34.7306,34.7637,16322.819678862,0
+GAM.US,D,20220323,000000,34.6149,34.6933,34.3257,34.5735,19354.304205519,0
+GAM.US,D,20220324,000000,34.4992,34.7471,34.4992,34.6396,106584.81764502,0
+GAM.US,D,20220325,000000,34.7471,34.9041,34.6976,34.8297,71810.483164589,0
+GAM.US,D,20220328,000000,34.8463,34.9702,34.6727,34.9289,63375.574122354,0
+GAM.US,D,20220329,000000,34.9536,35.3793,34.9536,35.3585,33990.142075932,0
+GAM.US,D,20220330,000000,35.3256,35.4659,35.243,35.3338,36341.509115971,0
+GAM.US,D,20220331,000000,35.3668,35.4329,35.0528,35.0941,23902.136082236,0
+GAM.US,D,20220401,000000,35.2016,35.2016,34.9289,35.1107,22167.957508704,0
+GAM.US,D,20220404,000000,35.1107,35.4562,35.1107,35.2594,14597.112319575,0
+GAM.US,D,20220405,000000,35.2346,35.4163,34.9041,34.9206,26459.232611108,0
+GAM.US,D,20220406,000000,34.9123,35.0776,34.2761,34.5323,25867.457787342,0
+GAM.US,D,20220407,000000,34.4743,34.8645,34.2637,34.7306,17697.576733665,0
+GAM.US,D,20220408,000000,34.7306,34.8793,34.5435,34.6479,8663.631826881,0
+GAM.US,D,20220411,000000,34.4414,34.5653,34.1107,34.1769,18520.494689006,0
+GAM.US,D,20220412,000000,34.3752,34.7058,33.9704,34.119,18146.551088711,0
+GAM.US,D,20220413,000000,34.0447,34.4992,34.0447,34.3752,10875.828918589,0
+GAM.US,D,20220414,000000,34.3752,34.4874,34.0447,34.0447,19363.985593228,0
+GAM.US,D,20220418,000000,33.9704,34.2761,33.6894,33.8878,59269.455559899,0
+GAM.US,D,20220419,000000,33.9125,34.5735,33.9125,34.3671,20362.37870081,0
+GAM.US,D,20220420,000000,34.2761,34.6314,34.2761,34.3835,20903.3262391,0
+GAM.US,D,20220421,000000,34.5983,35.0902,33.9043,33.9043,26379.361162503,0
+GAM.US,D,20220422,000000,33.8547,33.8547,33.1936,33.2762,28322.899745262,0
+GAM.US,D,20220425,000000,33.1027,33.2432,32.4581,33.2102,70188.850723183,0
+GAM.US,D,20220426,000000,32.9374,32.9374,32.2847,32.2847,24925.942832555,0
+GAM.US,D,20220427,000000,32.4499,32.6814,32.2598,32.4333,8114.2130743452,0
+GAM.US,D,20220428,000000,32.7722,33.2762,32.4416,33.0366,58363.035635562,0
+GAM.US,D,20220429,000000,32.7474,32.8466,32.0863,32.0863,36345.139636362,0
+GAM.US,D,20220502,000000,31.9953,32.1251,31.8425,32.0037,195694.73047371,0
+GAM.US,D,20220503,000000,32.1029,32.3838,31.888,32.1194,80678.634306841,0
+GAM.US,D,20220504,000000,32.0698,32.8631,31.855,32.8631,69071.860616155,0
+GAM.US,D,20220505,000000,32.5657,32.5657,31.6649,31.7889,33582.313618655,0
+GAM.US,D,20220506,000000,31.6566,31.9376,31.3262,31.6732,34221.285207507,0
+GAM.US,D,20220509,000000,31.1938,31.3657,30.2023,30.3676,108945.86607277,0
+GAM.US,D,20220510,000000,30.6567,30.8965,30.1444,30.4172,43152.365369873,0
+GAM.US,D,20220511,000000,30.2601,30.9914,30.0123,30.0206,53982.207696839,0
+GAM.US,D,20220512,000000,29.7147,30.1775,29.252,29.913,142120.35123414,0
+GAM.US,D,20220513,000000,30.1114,30.822,30.1114,30.6815,39893.368232034,0
+GAM.US,D,20220516,000000,30.7146,31.1691,30.5411,30.7642,55912.434371497,0
+GAM.US,D,20220517,000000,31.3178,31.5327,31.0368,31.3591,39479.488907437,0
+GAM.US,D,20220518,000000,31.3096,31.3096,30.0536,30.0618,13487.38325333,0
+GAM.US,D,20220519,000000,29.8717,30.1858,29.8552,29.9544,9852.022168269,0
+GAM.US,D,20220520,000000,30.194,30.2519,29.2685,29.8717,27443.103637125,0
+GAM.US,D,20220523,000000,29.8717,30.4668,29.8717,30.3096,61379.998080654,0
+GAM.US,D,20220524,000000,29.8965,30.0783,29.6428,29.9461,115678.06105153,0
+GAM.US,D,20220525,000000,29.7561,30.3345,29.7561,30.3014,22668.969322689,0
+GAM.US,D,20220526,000000,30.4337,31.1194,30.4337,30.9791,42189.067292739,0
+GAM.US,D,20220527,000000,31.0782,31.6483,31.0782,31.5491,11175.951937595,0
+GAM.US,D,20220531,000000,31.3344,31.8054,31.1855,31.4996,62527.242524276,0
+GAM.US,D,20220601,000000,31.7475,32.0284,31.227,31.4419,71241.701636633,0
+GAM.US,D,20220602,000000,31.4335,32.2351,31.2682,32.0533,29153.078741383,0
+GAM.US,D,20220603,000000,31.6649,31.8384,31.6359,31.64,36412.909350331,0
+GAM.US,D,20220606,000000,31.888,32.0533,31.5533,31.5905,32011.508462726,0
+GAM.US,D,20220607,000000,31.4004,31.9707,31.3922,31.921,13993.235761172,0
+GAM.US,D,20220608,000000,31.8054,32.0096,31.5822,31.5987,39739.67620214,0
+GAM.US,D,20220609,000000,31.5079,31.731,30.7973,31.0534,47742.553317821,0
+GAM.US,D,20220610,000000,30.6155,30.6155,30.0324,30.2436,20864.60068826,0
+GAM.US,D,20220613,000000,29.4255,29.6652,29.0785,29.0785,39811.076436499,0
+GAM.US,D,20220614,000000,29.2024,29.219,28.748,28.8223,56270.645716764,0
+GAM.US,D,20220615,000000,28.9875,29.4586,28.8141,29.1777,57490.500568208,0
+GAM.US,D,20220616,000000,28.6571,28.6571,28.0208,28.0539,36276.159748929,0
+GAM.US,D,20220617,000000,28.1447,28.3679,27.8305,28.2108,37607.350559037,0
+GAM.US,D,20220621,000000,28.7646,29.0124,28.5166,28.8884,36651.313522687,0
+GAM.US,D,20220622,000000,28.6322,28.9463,28.5496,28.8472,20816.193749711,0
+GAM.US,D,20220623,000000,28.9958,29.3181,28.7315,29.0206,25446.317421962,0
+GAM.US,D,20220624,000000,29.3511,30.0493,29.3511,29.9792,26576.619437091,0
+GAM.US,D,20220627,000000,30.1858,30.1858,29.7231,29.8139,26623.816202177,0
+GAM.US,D,20220628,000000,29.9213,30.1114,29.2273,29.3677,38435.109208233,0
+GAM.US,D,20220629,000000,29.3264,29.4835,29.0387,29.3346,26989.288588224,0
+GAM.US,D,20220630,000000,28.9958,29.4668,28.8306,29.219,21750.447663715,0
+GAM.US,D,20220701,000000,29.0289,29.5825,28.9628,29.409,29932.430452029,0
+GAM.US,D,20220705,000000,29.0619,29.5495,28.7892,29.4668,16216.324414053,0
+GAM.US,D,20220706,000000,29.3925,29.7561,29.3346,29.7561,28401.561020404,0
+GAM.US,D,20220707,000000,29.7313,30.1527,29.7313,30.0618,10545.451562989,0
+GAM.US,D,20220708,000000,29.9627,30.1717,29.8825,30.0701,10333.671206836,0
+GAM.US,D,20220711,000000,29.8057,29.9296,29.5578,29.5661,35172.481550003,0
+GAM.US,D,20220712,000000,29.4751,29.7364,29.1694,29.2603,23382.971666293,0
+GAM.US,D,20220713,000000,28.8554,29.5495,28.8554,29.3718,17226.819256272,0
+GAM.US,D,20220714,000000,28.9298,29.2108,28.6819,29.1446,22848.074995322,0
+GAM.US,D,20220715,000000,29.3346,29.6156,29.2851,29.5082,14224.378892745,0
+GAM.US,D,20220718,000000,29.5825,29.9048,29.2108,29.3511,19864.997407214,0
+GAM.US,D,20220719,000000,29.533,30.3759,29.533,30.2519,4055.291276977,0
+GAM.US,D,20220720,000000,30.2353,30.7122,30.1676,30.4749,10109.789116045,0
+GAM.US,D,20220721,000000,30.3592,30.7807,30.3592,30.6981,6386.0853681312,0
+GAM.US,D,20220722,000000,30.7642,30.845,30.1858,30.5494,17123.954511855,0
+GAM.US,D,20220725,000000,30.3676,30.4998,30.1196,30.2601,23580.229940882,0
+GAM.US,D,20220726,000000,30.1444,30.1609,29.9297,30.0783,16920.645369947,0
+GAM.US,D,20220727,000000,30.1527,30.9873,29.9986,30.9873,19963.021457777,0
+GAM.US,D,20220728,000000,30.8965,31.1194,30.6155,31.0368,19198.191828697,0
+GAM.US,D,20220729,000000,31.0699,31.6317,31.0121,31.5905,16561.223851218,0
+GAM.US,D,20220801,000000,31.227,31.5822,31.227,31.5245,20707.278137974,0
+GAM.US,D,20220802,000000,31.1525,31.5987,31.1525,31.2931,33901.799413081,0
+GAM.US,D,20220803,000000,31.417,32.0119,31.417,31.9127,18595.525443756,0
+GAM.US,D,20220804,000000,31.9293,32.1029,31.7889,32.0284,20474.924832938,0
+GAM.US,D,20220805,000000,31.7806,32.0119,31.6815,31.855,13291.335152205,0
+GAM.US,D,20220808,000000,31.888,32.3837,31.888,32.0284,13204.202662816,0
+GAM.US,D,20220809,000000,31.9045,31.921,31.698,31.698,19636.274622568,0
+GAM.US,D,20220810,000000,32.1855,32.5326,32.1855,32.4788,10029.917667438,0
+GAM.US,D,20220811,000000,32.4912,32.8795,32.4003,32.5077,12480.518931503,0
+GAM.US,D,20220812,000000,32.5739,32.9292,32.5739,32.9292,13245.348560583,0
+GAM.US,D,20220815,000000,32.6234,33.0531,32.6234,33.0366,36813.476766828,0
+GAM.US,D,20220816,000000,32.8382,33.1936,32.8382,33.1606,12099.314290427,0
+GAM.US,D,20220817,000000,32.9292,33.301,32.9126,32.9953,73000.08367944,0
+GAM.US,D,20220818,000000,33.0531,33.2184,32.9126,33.0366,14839.147012322,0
+GAM.US,D,20220819,000000,32.8382,32.9126,32.5077,32.6317,8315.1018693252,0
+GAM.US,D,20220822,000000,32.0119,32.0946,31.731,31.9045,26314.01179546,0
+GAM.US,D,20220823,000000,31.7889,31.9127,31.5992,31.713,18530.176076715,0
+GAM.US,D,20220824,000000,31.64,31.8632,31.4004,31.4004,22455.978793072,0
+GAM.US,D,20220825,000000,31.7475,32.1606,31.6434,31.9871,61871.328506931,0
+GAM.US,D,20220826,000000,32.1442,32.1442,31.0699,31.1938,30291.851970758,0
+GAM.US,D,20220829,000000,30.8882,31.2352,30.8688,31.0534,10889.14082669,0
+GAM.US,D,20220830,000000,31.1112,31.1112,30.6697,30.7146,18328.077108271,0
+GAM.US,D,20220831,000000,30.8965,31.0534,30.4503,30.632,16706.444666866,0
+GAM.US,D,20220901,000000,30.3096,30.5329,30.1609,30.4833,19756.081795479,0
+GAM.US,D,20220902,000000,30.8551,30.9723,30.1609,30.3014,17710.888641766,0
+GAM.US,D,20220906,000000,30.7189,30.7189,30.3849,30.5268,14646.293404284,0
+GAM.US,D,20220907,000000,30.5101,31.0694,30.4683,31.0026,17999.391329901,0
+GAM.US,D,20220908,000000,30.9275,31.3717,30.844,31.2196,14918.230963812,0
+GAM.US,D,20220909,000000,31.3949,31.8875,31.3949,31.8123,16092.234524763,0
+GAM.US,D,20220912,000000,31.9042,32.4049,31.9042,32.0377,15366.26905748,0
+GAM.US,D,20220913,000000,31.5035,31.5035,30.5811,30.6354,40422.859344084,0
+GAM.US,D,20220914,000000,30.8107,30.9441,30.6771,30.8733,49629.203595019,0
+GAM.US,D,20220915,000000,30.8107,31.0193,30.4099,30.46,49958.643369776,0
+GAM.US,D,20220916,000000,29.9685,30.2347,29.8924,30.0761,10707.391661009,0
+GAM.US,D,20220919,000000,29.8757,30.3335,29.8757,30.2597,13686.725187629,0
+GAM.US,D,20220920,000000,30.0593,30.0593,29.6086,29.8507,16327.035236954,0
+GAM.US,D,20220921,000000,29.9592,30.051,29.2496,29.2747,16868.514430372,0
+GAM.US,D,20220922,000000,29.3081,29.3248,29.0104,29.0577,27399.805557238,0
+GAM.US,D,20220923,000000,28.682,28.8407,28.2229,28.3063,109024.20007665,0
+GAM.US,D,20220926,000000,28.3063,28.5776,28.0296,28.1561,90070.032381362,0
+GAM.US,D,20220927,000000,28.465,28.6319,28.0309,28.2229,116165.25643056,0
+GAM.US,D,20220928,000000,28.2981,28.7988,28.2981,28.657,78088.008282748,0
+GAM.US,D,20220929,000000,28.6069,28.6319,28.106,28.3982,51841.840918568,0
+GAM.US,D,20220930,000000,28.3899,28.6402,28.2563,28.2563,32005.972589748,0
+GAM.US,D,20221003,000000,28.5318,29.0577,28.5318,28.9826,11252.464742879,0
+GAM.US,D,20221004,000000,29.4082,29.9592,29.4082,29.9092,14413.888617728,0
+GAM.US,D,20221005,000000,29.6337,29.9341,29.4421,29.7755,50533.665522079,0
+GAM.US,D,20221006,000000,29.7254,29.8257,29.4416,29.592,54283.289140221,0
+GAM.US,D,20221007,000000,29.2079,29.2079,28.5068,28.6902,14443.837688161,0
+GAM.US,D,20221010,000000,28.7823,28.7823,28.3396,28.5401,25080.549542949,0
+GAM.US,D,20221011,000000,28.4483,28.6987,28.2313,28.323,60590.563373295,0
+GAM.US,D,20221012,000000,28.2813,28.4984,28.149,28.3815,24005.976895833,0
+GAM.US,D,20221013,000000,27.7388,28.9575,27.7388,28.8824,21870.009192591,0
+GAM.US,D,20221014,000000,29.1327,29.1327,28.215,28.2563,27797.529212581,0
+GAM.US,D,20221017,000000,28.7905,29.0827,28.7905,29.0075,29259.043849685,0
+GAM.US,D,20221018,000000,29.6586,29.8841,29.1495,29.3665,30819.989400623,0
+GAM.US,D,20221019,000000,29.2163,29.3248,28.8469,29.1579,35435.740135673,0
+GAM.US,D,20221020,000000,29.1327,29.4334,28.7488,29.0075,32713.968614772,0
+GAM.US,D,20221021,000000,28.9157,29.6253,28.8824,29.5585,20854.136723523,0
+GAM.US,D,20221024,000000,29.7171,30.051,29.5084,29.9509,7309.9691111519,0
+GAM.US,D,20221025,000000,30.2825,30.3515,30.0593,30.3515,7610.6577782937,0
+GAM.US,D,20221026,000000,30.1011,30.485,30.0093,30.0343,29778.959712392,0
+GAM.US,D,20221027,000000,30.1345,30.2138,29.9175,29.9175,6114.4022194886,0
+GAM.US,D,20221028,000000,29.9842,30.6687,29.8707,30.6103,43338.700841387,0
+GAM.US,D,20221031,000000,30.5685,30.5685,30.2764,30.3933,57556.123557079,0
+GAM.US,D,20221101,000000,30.7355,30.7355,30.1929,30.2931,23271.625688829,0
+GAM.US,D,20221102,000000,30.2931,30.4266,29.592,29.592,49171.58179881,0
+GAM.US,D,20221103,000000,29.4334,29.5335,29.1382,29.4667,40813.395222523,0
+GAM.US,D,20221104,000000,29.8257,29.9884,29.4667,29.8172,16513.917436452,0
+GAM.US,D,20221107,000000,30.0427,30.2681,29.8924,30.2513,9048.2131590512,0
+GAM.US,D,20221108,000000,30.2681,30.6938,30.0509,30.4183,36650.474432413,0
+GAM.US,D,20221109,000000,30.1428,30.3787,29.834,29.8841,18942.188067114,0
+GAM.US,D,20221110,000000,30.6827,30.9918,30.4673,30.9918,177773.76026182,0
+GAM.US,D,20221111,000000,31.4212,31.5314,30.9707,31.4728,37705.350964016,0
+GAM.US,D,20221114,000000,31.5328,31.6016,31.1292,31.2151,33144.003803015,0
+GAM.US,D,20221115,000000,31.6531,31.7819,31.3096,31.5586,36291.647759151,0
+GAM.US,D,20221116,000000,31.6101,31.6101,31.3182,31.3182,22508.623761804,0
+GAM.US,D,20221117,000000,31.2237,31.6402,31.1721,31.4899,24824.814597452,0
+GAM.US,D,20221118,000000,31.7647,31.9794,31.4728,31.8162,23657.985428362,0
+GAM.US,D,20221121,000000,31.7046,31.9681,31.7046,31.8077,12424.052300413,0
+GAM.US,D,20221122,000000,32.0567,32.3916,32.0567,32.3916,25756.414732453,0
+GAM.US,D,20221123,000000,32.4173,32.7222,32.4173,32.5032,18661.115204248,0
+GAM.US,D,20221125,000000,32.5805,32.864,32.5805,32.7265,15172.272698668,0
+GAM.US,D,20221128,000000,32.6578,32.6578,32.2026,32.2541,30895.353977155,0
+GAM.US,D,20221129,000000,32.3487,32.5042,32.2971,32.4603,15037.190679092,0
+GAM.US,D,20221130,000000,32.3658,33.0786,32.0481,32.9583,39488.200722375,0
+GAM.US,D,20221201,000000,33.1301,33.2246,32.9498,33.1473,26571.564850579,0
+GAM.US,D,20221202,000000,32.6922,33.2823,32.6922,32.9669,18630.838199861,0
+GAM.US,D,20221205,000000,32.6578,32.8467,32.5805,32.632,24426.555539738,0
+GAM.US,D,20221206,000000,32.6578,32.6578,32.1597,32.3658,25155.532645377,0
+GAM.US,D,20221207,000000,32.1253,32.2885,31.9365,32.0653,38259.653044342,0
+GAM.US,D,20221208,000000,32.0567,32.4088,32.0223,32.1597,43596.557317731,0
+GAM.US,D,20221209,000000,32.1253,32.237,31.7904,31.7904,13545.465962921,0
+GAM.US,D,20221212,000000,31.8506,32.0266,31.7561,31.9536,30551.826427373,0
+GAM.US,D,20221213,000000,32.778,32.821,32.0223,32.2284,20648.916992308,0
+GAM.US,D,20221214,000000,32.0738,32.5204,31.9322,32.1253,26074.323278522,0
+GAM.US,D,20221215,000000,31.8334,31.8334,31.3096,31.3096,14057.846037172,0
+GAM.US,D,20221216,000000,31.1121,31.1636,30.8974,31.1464,13942.560520466,0
+GAM.US,D,20221219,000000,31.1464,31.1894,30.6827,30.8372,29419.932263346,0
+GAM.US,D,20221220,000000,30.5023,31.1808,30.4766,30.6999,45487.705591784,0
+GAM.US,D,20221221,000000,30.9747,31.4453,30.9575,30.9918,31001.323492511,0
+GAM.US,D,20221222,000000,31.009,31.009,30.3692,30.6741,34173.421952191,0
+GAM.US,D,20221223,000000,30.5023,31.2752,30.5023,31.1464,27852.515036206,0
+GAM.US,D,20221227,000000,31.052,31.301,30.8201,30.9918,33057.830790527,0
+GAM.US,D,20221228,000000,31.0691,31.1464,30.6226,30.6311,22196.537716579,0
+GAM.US,D,20221229,000000,30.76,31.3035,30.76,31.1121,22749.675296736,0
+GAM.US,D,20221230,000000,30.6999,31.1121,30.6999,31.0433,22758.991298086,0
+GAM.US,D,20230103,000000,30.966,31.1292,30.7084,30.8974,21359.262095246,0
+GAM.US,D,20230104,000000,30.9833,31.3439,30.8888,31.1035,30919.808480699,0
+GAM.US,D,20230105,000000,30.9575,31.0949,30.8802,30.8888,13701.508985534,0
+GAM.US,D,20230106,000000,30.9145,31.6874,30.9145,31.5758,68671.739451464,0
+GAM.US,D,20230109,000000,31.7131,32.1769,31.5586,31.6101,45317.688567146,0
+GAM.US,D,20230110,000000,31.5929,31.7904,31.5715,31.7904,38915.266639349,0
+GAM.US,D,20230111,000000,31.8677,32.2236,31.8677,32.1253,13858.716508316,0
+GAM.US,D,20230112,000000,32.1683,32.5461,32.0309,32.237,15594.986259925,0
+GAM.US,D,20230113,000000,32.0653,32.4861,32.0653,32.4346,17177.541989258,0
+GAM.US,D,20230117,000000,32.4346,32.5719,32.2886,32.4259,14225.534061472,0
+GAM.US,D,20230118,000000,32.4775,32.632,31.9622,31.9962,17887.887092197,0
+GAM.US,D,20230119,000000,31.8849,31.9794,31.7218,31.7904,12769.908850533,0
+GAM.US,D,20230120,000000,31.8935,32.4946,31.8592,32.4946,14572.55511176,0
+GAM.US,D,20230123,000000,32.5032,32.821,32.2978,32.6836,26385.244823579,0
+GAM.US,D,20230124,000000,32.632,33.0013,32.5032,32.7695,16601.114405726,0
+GAM.US,D,20230125,000000,32.5891,32.9154,32.4088,32.778,15939.678309875,0
+GAM.US,D,20230126,000000,32.9669,33.2675,32.778,32.9412,30063.900856666,0
+GAM.US,D,20230127,000000,32.8725,33.3534,32.8295,32.9154,33509.656856003,0
+GAM.US,D,20230130,000000,32.7866,32.8467,32.5634,32.6063,23711.552436125,0
+GAM.US,D,20230131,000000,32.6664,33.2159,32.6664,33.173,85114.48183424,0
+GAM.US,D,20230201,000000,33.1988,33.9717,32.9412,33.7312,51404.530949212,0
+GAM.US,D,20230202,000000,33.9201,34.2808,33.9201,34.2636,138512.63707236,0
+GAM.US,D,20230203,000000,33.8428,34.2379,33.7999,33.9201,71162.605312425,0
+GAM.US,D,20230206,000000,33.714,33.714,33.2847,33.3448,14263.962567041,0
+GAM.US,D,20230207,000000,33.2417,33.9373,33.2159,33.8515,24733.983584289,0
+GAM.US,D,20230208,000000,33.7827,33.8772,33.4908,33.4908,23605.582920768,0
+GAM.US,D,20230209,000000,33.7656,33.8944,33.2589,33.362,26146.522288985,0
+GAM.US,D,20230210,000000,33.2332,33.5595,33.2332,33.465,51445.288455119,0
+GAM.US,D,20230213,000000,33.362,33.9894,33.362,33.903,54060.755834135,0
+GAM.US,D,20230214,000000,33.714,33.9276,33.4393,33.7656,11132.621613268,0
+GAM.US,D,20230215,000000,33.5595,33.9717,33.5595,33.9115,7734.6101208497,0
+GAM.US,D,20230216,000000,33.6883,33.9287,33.5852,33.6024,10171.908974047,0
+GAM.US,D,20230217,000000,33.2332,33.5938,33.2332,33.5337,17266.044002083,0
+GAM.US,D,20230221,000000,33.2074,33.2074,32.7265,32.8381,23343.570382799,0
+GAM.US,D,20230222,000000,32.8639,33.0614,32.7695,32.778,12093.334252488,0
+GAM.US,D,20230223,000000,32.632,33.0185,32.632,32.8897,5612.8908133838,0
+GAM.US,D,20230224,000000,32.5204,32.7179,32.4346,32.5548,56343.176164889,0
+GAM.US,D,20230227,000000,32.8295,33.0871,32.7093,32.7952,15817.405792156,0
+GAM.US,D,20230228,000000,32.6836,33.0608,32.6836,32.9154,27329.654460437,0
+GAM.US,D,20230301,000000,32.7351,33.0098,32.7007,32.821,14834.56764973,0
+GAM.US,D,20230302,000000,32.6149,32.924,32.4517,32.778,18602.890195811,0
+GAM.US,D,20230303,000000,32.8725,33.3877,32.8725,33.2761,24182.010504301,0
+GAM.US,D,20230306,000000,33.4478,33.5766,33.3448,33.3877,12502.07381172,0
+GAM.US,D,20230307,000000,33.3877,33.3877,32.8124,32.9154,11268.868133012,0
+GAM.US,D,20230308,000000,32.9068,32.9945,32.6578,32.7265,5878.3968518593,0
+GAM.US,D,20230309,000000,32.7866,33.0165,32.1253,32.2628,15363.250726343,0
+GAM.US,D,20230310,000000,32.0395,32.2799,31.5586,31.6187,8858.3527836952,0
+GAM.US,D,20230313,000000,31.3096,32.0238,31.3096,31.3782,18804.348725005,0
+GAM.US,D,20230314,000000,31.7904,32.2799,31.7304,31.9536,18927.785742892,0
+GAM.US,D,20230315,000000,31.5586,31.6016,31.2924,31.4728,16455.551884632,0
+GAM.US,D,20230316,000000,31.3439,32.1047,31.3439,32.0653,18723.998213361,0
+GAM.US,D,20230317,000000,32.0223,32.0223,31.6273,31.7304,18767.084719605,0
+GAM.US,D,20230320,000000,31.7733,32.1082,31.7733,31.9365,21248.634579215,0
+GAM.US,D,20230321,000000,32.3229,32.4603,32.0738,32.4173,16292.521861007,0
+GAM.US,D,20230322,000000,32.4173,32.5376,31.9107,31.9107,17008.689464789,0
+GAM.US,D,20230323,000000,31.9965,32.4517,31.7304,31.9708,19471.607321699,0
+GAM.US,D,20230324,000000,31.7819,32.1253,31.7819,32.0567,9373.0618582835,0
+GAM.US,D,20230327,000000,32.2714,32.3529,32.1855,32.2198,14996.433173186,0
+GAM.US,D,20230328,000000,32.1597,32.3446,32.048,32.1769,20185.445925144,0
+GAM.US,D,20230329,000000,32.5719,32.5977,32.4002,32.5977,38995.617150993,0
+GAM.US,D,20230330,000000,32.8983,32.9668,32.7007,32.8295,23258.56187048,0
+GAM.US,D,20230331,000000,32.9669,33.4135,32.9669,33.4135,36450.019782101,0
+GAM.US,D,20230403,000000,33.4307,33.6196,33.3963,33.5251,22010.217689578,0
+GAM.US,D,20230404,000000,33.5595,33.5595,33.1819,33.2503,5679.2673230027,0
+GAM.US,D,20230405,000000,33.2246,33.2761,33.1215,33.1902,23365.695886006,0
+GAM.US,D,20230406,000000,33.173,33.3534,33.173,33.3265,10862.457574117,0
+GAM.US,D,20230410,000000,33.1644,33.4393,33.0854,33.3877,16027.015822531,0
+GAM.US,D,20230411,000000,33.4908,33.6539,33.3877,33.5508,15172.272698668,0
+GAM.US,D,20230412,000000,33.7054,33.7355,33.4908,33.4993,12096.827752994,0
+GAM.US,D,20230413,000000,33.6969,33.8857,33.6367,33.7312,15105.896189049,0
+GAM.US,D,20230414,000000,33.8085,33.9201,33.3963,33.611,25896.154752703,0
+GAM.US,D,20230417,000000,33.6196,33.6362,33.412,33.6196,27324.996459762,0
+GAM.US,D,20230418,000000,33.7569,33.7569,33.6454,33.7054,16877.10094572,0
+GAM.US,D,20230419,000000,33.5938,33.6914,33.5166,33.6454,17113.494479977,0
+GAM.US,D,20230420,000000,33.4564,33.6711,33.4564,33.5852,27436.788475962,0
+GAM.US,D,20230421,000000,33.6711,33.6711,33.4307,33.5681,34840.680548886,0
+GAM.US,D,20230424,000000,33.6196,33.671,33.534,33.5938,13932.080018947,0
+GAM.US,D,20230425,000000,33.5337,33.5337,32.9756,33.0442,20661.726494164,0
+GAM.US,D,20230426,000000,33.1817,33.3206,33.07,33.07,22873.112314624,0
+GAM.US,D,20230427,000000,33.2932,33.7569,33.2932,33.7484,13162.345407402,0
+GAM.US,D,20230428,000000,33.7913,34.0146,33.6281,33.9459,16016.535321013,0
+GAM.US,D,20230501,000000,33.9201,34.1343,33.86,33.9201,23756.967942706,0
+GAM.US,D,20230502,000000,33.9201,33.9201,33.4307,33.611,19329.538301112,0
+GAM.US,D,20230503,000000,33.7827,33.9201,33.5681,33.5681,21086.769055758,0
+GAM.US,D,20230504,000000,33.611,33.611,33.3276,33.422,11352.712145162,0
+GAM.US,D,20230505,000000,33.7398,33.9201,33.7398,33.8428,7381.7665697179,0
+GAM.US,D,20230508,000000,33.8772,34.0748,33.8772,33.9888,9968.1214445157,0
+GAM.US,D,20230509,000000,33.7656,33.963,33.7656,33.8957,15951.323311563,0
+GAM.US,D,20230510,000000,34.152,34.2293,33.7227,34.1176,53351.575231365,0
+GAM.US,D,20230511,000000,33.9717,34.0747,33.8643,33.9717,34358.577479023,0
+GAM.US,D,20230512,000000,34.1691,34.3409,33.83,33.8815,16708.248421251,0
+GAM.US,D,20230515,000000,33.7484,34.0918,33.7484,34.0489,16027.015822531,0
+GAM.US,D,20230516,000000,33.903,34.0267,33.8085,33.9717,20976.141539727,0
+GAM.US,D,20230517,000000,34.2379,34.2379,33.8342,34.225,31077.01600348,0
+GAM.US,D,20230518,000000,34.3066,34.444,34.0661,34.4354,28012.051559325,0
+GAM.US,D,20230519,000000,34.444,34.5516,34.3553,34.3838,10622.570539354,0
+GAM.US,D,20230522,000000,34.3066,34.5642,34.2293,34.3838,45146.50704234,0
+GAM.US,D,20230523,000000,34.2293,34.4451,34.152,34.1864,20573.224481339,0
+GAM.US,D,20230524,000000,34.0918,34.0918,33.6883,33.7054,28256.596594763,0
+GAM.US,D,20230525,000000,33.9545,34.0232,33.7656,33.8085,29283.685743602,0
+GAM.US,D,20230526,000000,33.8515,34.1949,33.8515,34.0661,14382.741584254,0
+GAM.US,D,20230530,000000,34.1606,34.1606,33.8257,33.8944,14404.86708746,0
+GAM.US,D,20230531,000000,33.8944,34.0833,33.6539,33.7742,21331.314091196,0
+GAM.US,D,20230601,000000,33.8428,34.1777,33.7054,34.0833,40717.912900577,0
+GAM.US,D,20230602,000000,34.3752,34.5213,34.2975,34.4955,13296.262926808,0
+GAM.US,D,20230605,000000,34.3925,34.6286,34.3925,34.4783,42242.243621473,0
+GAM.US,D,20230606,000000,34.6071,34.7359,34.5556,34.6586,19228.22678643,0
+GAM.US,D,20230607,000000,34.839,34.8819,34.4397,34.5213,28857.478681839,0
+GAM.US,D,20230608,000000,34.444,34.6415,34.444,34.6328,62383.438540205,0
+GAM.US,D,20230609,000000,34.7359,34.7789,34.6371,34.7274,18748.452716905,0
+GAM.US,D,20230612,000000,34.7274,34.9506,34.7274,34.9506,47821.363929963,0
+GAM.US,D,20230613,000000,35.0451,35.1997,35.0451,35.1266,19239.871788118,0
+GAM.US,D,20230614,000000,35.0709,35.2636,34.8819,35.1395,17842.471585616,0
+GAM.US,D,20230615,000000,34.9936,35.5689,34.9936,35.5689,20213.393929194,0
+GAM.US,D,20230616,000000,35.6204,35.6204,35.3972,35.3972,19537.983831318,0
+GAM.US,D,20230620,000000,35.3543,35.4624,35.2082,35.2255,29460.689769253,0
+GAM.US,D,20230621,000000,35.2426,35.3199,35.1138,35.1567,20220.380930207,0
+GAM.US,D,20230622,000000,35.1825,35.3285,35.1207,35.2512,23356.379884656,0
+GAM.US,D,20230623,000000,35.1052,35.1052,34.796,34.796,30038.281852954,0
+GAM.US,D,20230626,000000,34.7789,34.9506,34.7187,34.7445,15942.007310213,0
+GAM.US,D,20230627,000000,34.8304,35.1825,34.717,35.1739,12298.286282188,0
+GAM.US,D,20230628,000000,35.1138,35.3113,35.0365,35.1911,15300.36771723,0
+GAM.US,D,20230629,000000,35.2426,35.5431,35.2426,35.5431,14252.317565354,0
+GAM.US,D,20230630,000000,35.6805,35.9167,35.6805,35.8265,40033.186801351,0
+GAM.US,D,20230703,000000,35.7407,35.8523,35.5818,35.8265,5926.1413587781,0
+GAM.US,D,20230705,000000,35.921,35.921,35.6204,35.6548,21407.006602165,0
+GAM.US,D,20230706,000000,35.4315,35.4315,35.2082,35.2255,17517.576038534,0
+GAM.US,D,20230707,000000,35.3027,35.5818,35.1911,35.38,26295.578310585,0
+GAM.US,D,20230710,000000,35.4831,35.5111,35.3714,35.3972,7767.2161255747,0
+GAM.US,D,20230711,000000,35.4745,35.6977,35.4315,35.6462,12073.537749619,0
+GAM.US,D,20230712,000000,35.8523,36.127,35.8523,35.9295,16920.187451964,0
+GAM.US,D,20230713,000000,36.1786,36.3074,36.1614,36.2902,23854.785956881,0
+GAM.US,D,20230714,000000,36.2473,36.359,36.0841,36.0841,11562.322175537,0
+GAM.US,D,20230717,000000,36.0927,36.4018,36.0927,36.3332,12525.363815095,0
+GAM.US,D,20230718,000000,36.4363,36.5049,36.3417,36.5049,9527.9403807275,0
+GAM.US,D,20230719,000000,36.5736,36.6166,36.4105,36.4363,30452.843913029,0
+GAM.US,D,20230720,000000,36.3074,36.4105,36.1529,36.2731,20436.977961595,0
+GAM.US,D,20230721,000000,36.3675,36.3761,36.2559,36.2902,15416.817734106,0
+GAM.US,D,20230724,000000,36.4363,36.5006,36.3127,36.3761,21579.35262714,0
+GAM.US,D,20230725,000000,36.3417,36.4963,36.3203,36.4363,8727.928764795,0
+GAM.US,D,20230726,000000,36.3332,36.4705,36.316,36.3847,11143.102114786,0
+GAM.US,D,20230727,000000,36.608,36.7454,36.0584,36.2559,15096.580187699,0
+GAM.US,D,20230728,000000,36.5221,36.608,36.3675,36.4705,12888.687867745,0
+GAM.US,D,20230731,000000,36.6251,36.6337,36.5058,36.6166,8801.2922754264,0
+GAM.US,D,20230801,000000,36.5736,36.5736,36.4019,36.5049,26800.971383823,0
+GAM.US,D,20230802,000000,36.5049,36.5049,35.878,35.9897,50669.73134273,0
+GAM.US,D,20230803,000000,35.9038,35.9252,35.775,35.8007,15387.705229887,0
+GAM.US,D,20230804,000000,35.9038,36.14,35.6805,35.6805,13526.833960221,0
+GAM.US,D,20230807,000000,35.8007,36.2382,35.8007,36.1185,11992.022737806,0
+GAM.US,D,20230808,000000,36.0756,36.0756,35.7665,35.9725,18268.678647379,0
+GAM.US,D,20230809,000000,35.9038,36.2339,35.7149,35.7407,15556.557754356,0
+GAM.US,D,20230810,000000,35.9124,36.1099,35.7665,35.7836,15732.397279837,0
+GAM.US,D,20230811,000000,35.6805,35.775,35.6291,35.7578,19214.252784405,0
+GAM.US,D,20230814,000000,35.6204,35.9393,35.612,35.8094,26726.443373023,0
+GAM.US,D,20230815,000000,35.7063,35.7063,35.3113,35.337,12788.540853233,0
+GAM.US,D,20230816,000000,35.3113,35.5861,35.234,35.234,53289.856722421,0
+GAM.US,D,20230817,000000,35.3543,35.3886,35.1739,35.1825,56564.431196952,0
+GAM.US,D,20230818,000000,34.9592,35.1997,34.9592,35.0966,31435.682055456,0
+GAM.US,D,20230821,000000,35.2684,35.2684,34.9592,35.1653,49505.231173978,0
+GAM.US,D,20230822,000000,35.3886,35.4487,34.9249,35.0194,36555.989297458,0
+GAM.US,D,20230823,000000,35.1739,35.4058,35.1309,35.3199,50774.536357917,0
+GAM.US,D,20230824,000000,35.4143,35.453,34.9163,34.9248,49049.911607996,0
+GAM.US,D,20230825,000000,35.0451,35.1224,34.7187,35.0107,57810.446377516,0
+GAM.US,D,20230828,000000,35.1653,35.2512,35.0794,35.1567,52545.741114589,0
+GAM.US,D,20230829,000000,35.2512,35.6892,35.1739,35.6119,34060.465435822,0
+GAM.US,D,20230830,000000,35.6376,35.9897,35.6376,35.8437,42688.247186105,0
+GAM.US,D,20230831,000000,36.0068,36.0927,35.8953,35.8953,36247.396752738,0
+GAM.US,D,20230901,000000,35.9897,36.1614,35.9897,36.0241,13858.716508316,0
+GAM.US,D,20230905,000000,35.8437,36.2302,35.8437,36.0498,33614.46187119,0
+GAM.US,D,20230906,000000,35.9725,36.1014,35.7836,35.7922,37223.247894152,0
+GAM.US,D,20230907,000000,35.5946,35.8437,35.5946,35.7321,28440.587621426,0
+GAM.US,D,20230908,000000,35.7836,36.0068,35.7836,35.9382,39972.632792575,0
+GAM.US,D,20230911,000000,36.1099,36.1099,35.9295,36.0241,36537.357294758,0
+GAM.US,D,20230912,000000,35.921,36.0584,35.8137,35.818,18860.244733105,0
+GAM.US,D,20230913,000000,35.775,36.0251,35.7578,35.7578,42026.811090254,0
+GAM.US,D,20230914,000000,35.9639,36.1236,35.8523,36.0241,40920.535929939,0
+GAM.US,D,20230915,000000,35.9038,35.9425,35.8695,35.8695,15114.04769023,0
+GAM.US,D,20230918,000000,35.9463,35.9553,35.878,35.878,6926.4470037359,0
+GAM.US,D,20230919,000000,35.8695,35.9125,35.818,35.8351,16888.745947408,0
+GAM.US,D,20230920,000000,35.9124,35.9725,35.4831,35.4831,52451.41660092,0
+GAM.US,D,20230921,000000,35.1739,35.2857,35.1309,35.1309,15500.661746256,0
+GAM.US,D,20230922,000000,35.3199,35.5518,35.3199,35.337,24873.723604539,0
+GAM.US,D,20230925,000000,35.2383,35.5517,35.2383,35.5517,18847.435231248,0
+GAM.US,D,20230926,000000,35.4401,35.4401,35.0107,35.0194,23108.341348711,0
+GAM.US,D,20230927,000000,35.0279,35.1053,34.8648,34.9506,32473.251705814,0
+GAM.US,D,20230928,000000,34.9764,35.38,34.9764,35.234,19241.036288287,0
+GAM.US,D,20230929,000000,35.4143,35.5431,35.2533,35.3285,42846.619209055,0
+GAM.US,D,20231002,000000,35.3285,35.4401,35.0794,35.2941,36897.187846902,0
+GAM.US,D,20231003,000000,35.0536,35.1746,34.8133,34.8648,52029.867539832,0
+GAM.US,D,20231004,000000,34.7531,35.0709,34.693,34.9936,37615.684451022,0
+GAM.US,D,20231005,000000,34.9936,35.0451,34.7578,35.0107,24431.213540413,0
+GAM.US,D,20231006,000000,34.9764,35.6376,34.7875,35.5088,35984.2197146,0
+GAM.US,D,20231009,000000,35.3714,35.6676,35.234,35.5775,29719.208806716,0
+GAM.US,D,20231010,000000,35.5045,35.9639,35.5045,35.7063,47508.113384569,0
+GAM.US,D,20231011,000000,35.6462,35.8265,35.6376,35.7922,27705.788014944,0
+GAM.US,D,20231012,000000,35.8351,35.9725,35.5174,35.6634,17915.835096247,0
+GAM.US,D,20231013,000000,35.6719,35.7723,35.5346,35.5604,22920.856821542,0
+GAM.US,D,20231016,000000,35.6892,36.1099,35.4658,35.8866,33118.384799302,0
+GAM.US,D,20231017,000000,35.7149,36.068,35.5517,35.9038,50427.515307629,0
+GAM.US,D,20231018,000000,35.8437,35.8437,35.4916,35.5346,26401.547825942,0
+GAM.US,D,20231019,000000,35.5517,36.0068,35.4327,35.4658,33914.902914728,0
+GAM.US,D,20231020,000000,35.4658,35.4658,35.1181,35.1395,37273.321401409,0
+GAM.US,D,20231023,000000,35.0279,35.3678,35.0064,35.0365,29187.032229596,0
+GAM.US,D,20231024,000000,35.1739,35.4186,35.1224,35.1911,22202.360217422,0
+GAM.US,D,20231025,000000,35.1052,35.1728,34.796,34.8046,17377.836018284,0
+GAM.US,D,20231026,000000,34.7789,34.7789,34.1348,34.1348,25826.284742578,0
+GAM.US,D,20231027,000000,34.3495,34.4267,33.8515,33.8857,49339.872150015,0
+GAM.US,D,20231030,000000,34.0747,34.4611,34.0747,34.3667,22826.532307873,0
+GAM.US,D,20231031,000000,34.4182,34.7546,34.4182,34.6844,29126.478220821,0
+GAM.US,D,20231101,000000,34.6501,35.3369,34.6501,35.2082,26968.659408124,0
+GAM.US,D,20231102,000000,35.4261,35.8953,35.4058,35.7922,31868.876118231,0
+GAM.US,D,20231103,000000,36.067,36.9257,36.0241,36.7497,42748.80119488,0
+GAM.US,D,20231106,000000,36.7539,36.7539,36.3417,36.4105,13843.578006122,0
+GAM.US,D,20231107,000000,36.3933,36.6254,36.3933,36.4105,31713.997595787,0
+GAM.US,D,20231108,000000,36.316,36.6718,35.9295,35.9295,45996.592165529,0
+GAM.US,D,20231109,000000,36.067,36.1871,35.9132,35.9382,28277.557597801,0
+GAM.US,D,20231110,000000,35.9107,36.5387,35.8648,36.2132,67968.677692915,0
+GAM.US,D,20231113,000000,36.2132,36.6716,36.2132,36.4974,32506.901169968,0
+GAM.US,D,20231114,000000,36.6991,38.1705,36.6991,37.9093,95660.953610744,0
+GAM.US,D,20231115,000000,38.166,38.3493,37.8359,37.8359,48855.248084118,0
+GAM.US,D,20231116,000000,37.6342,37.9667,37.4692,37.5976,32210.213796026,0
+GAM.US,D,20231117,000000,37.5609,37.9459,37.5609,37.8543,45886.192819886,0
+GAM.US,D,20231120,000000,37.6709,38.3677,37.6709,38.1843,19501.741024692,0
+GAM.US,D,20231121,000000,37.4875,38.2486,37.4875,38.0376,35238.170230085,0
+GAM.US,D,20231122,000000,38.2118,38.2943,37.8909,38.0376,53956.743848561,0
+GAM.US,D,20231124,000000,38.1201,38.2668,38.1201,38.1751,14871.454618863,0
+GAM.US,D,20231127,000000,38.1935,38.3264,38.1293,38.2301,16026.572004911,0
+GAM.US,D,20231128,000000,38.2943,38.4914,38.221,38.2393,25267.511093293,0
+GAM.US,D,20231129,000000,38.0101,38.5602,38.0101,38.221,23119.799919423,0
+GAM.US,D,20231130,000000,38.1385,38.4502,38.1018,38.3952,16052.750302611,0
+GAM.US,D,20231201,000000,38.4777,38.7011,38.3677,38.6335,21996.314643097,0
+GAM.US,D,20231204,000000,38.1751,38.3773,38.1751,38.3493,32548.350141328,0
+GAM.US,D,20231205,000000,38.0376,38.1503,37.7442,37.7809,94491.656313442,0
+GAM.US,D,20231206,000000,38.0926,38.0926,37.6984,37.6984,32253.844292194,0
+GAM.US,D,20231207,000000,37.8451,37.9643,37.7809,37.8634,23065.261799213,0
+GAM.US,D,20231208,000000,37.7809,38.0193,37.6892,37.8818,31430.318677023,0
+GAM.US,D,20231211,000000,37.9276,38.3034,37.9276,38.2393,18232.093586203,0
+GAM.US,D,20231212,000000,38.3402,38.7802,38.3402,38.6885,29153.897539458,0
+GAM.US,D,20231213,000000,38.6794,39.2844,38.6794,39.1011,46842.791448369,0
+GAM.US,D,20231214,000000,39.2386,39.4036,38.9624,39.1928,36952.848729488,0
+GAM.US,D,20231215,000000,38.9086,39.1561,38.661,38.661,21496.745461974,0
+GAM.US,D,20231218,000000,38.6427,39.0451,38.6427,38.716,28900.840661683,0
+GAM.US,D,20231219,000000,38.7619,39.1378,38.7619,38.9269,28127.490117105,0
+GAM.US,D,20231220,000000,38.771,39.2919,38.5602,38.6152,26180.479225608,0
+GAM.US,D,20231221,000000,38.6977,39.1876,38.6977,39.0002,9663.0641388078,0
+GAM.US,D,20231222,000000,39.312,39.4403,39.2111,39.3486,19906.41387665,0
+GAM.US,D,20231226,000000,39.2936,39.6695,39.2844,39.6053,13885.405405466,0
+GAM.US,D,20231227,000000,39.5962,39.9537,39.4953,39.752,13460.008067828,0
+GAM.US,D,20231228,000000,39.7887,39.7887,39.5228,39.7612,21712.716418005,0
+GAM.US,D,20231229,000000,39.4861,39.7612,39.2756,39.3761,27788.263009399,0
+GAM.US,D,20240102,000000,39.0828,39.2844,38.627,39.0828,18318.263816135,0
+GAM.US,D,20240103,000000,38.8169,39.0094,38.5052,38.5143,106899.07866122,0
+GAM.US,D,20240104,000000,38.6244,38.684,38.4593,38.4593,32709.78297715,0
+GAM.US,D,20240105,000000,38.606,38.6885,38.4346,38.5052,20299.088342162,0
+GAM.US,D,20240108,000000,38.5602,38.771,38.5236,38.6427,67517.102057576,0
+GAM.US,D,20240109,000000,38.551,38.7344,38.551,38.6335,35504.31625671,0
+GAM.US,D,20240110,000000,38.3952,38.8994,38.3952,38.7986,42707.711174047,0
+GAM.US,D,20240111,000000,38.4777,38.9269,38.4777,38.9269,48712.358209168,0
+GAM.US,D,20240112,000000,38.9361,39.2203,38.9361,38.9727,15660.075837099,0
+GAM.US,D,20240116,000000,38.9269,39.0095,38.7435,38.8902,15032.887454684,0
+GAM.US,D,20240117,000000,38.661,38.7701,38.5327,38.6702,15017.616781026,0
+GAM.US,D,20240118,000000,38.7894,39.0002,38.7344,38.9452,13005.160145277,0
+GAM.US,D,20240119,000000,39.1744,39.3257,38.9611,39.1836,48981.776523005,0
+GAM.US,D,20240122,000000,39.2386,39.422,39.2386,39.2936,37534.225090926,0
+GAM.US,D,20240123,000000,39.2936,39.4861,39.2936,39.367,28754.67849952,0
+GAM.US,D,20240124,000000,39.587,39.8804,39.587,39.7062,20727.757967013,0
+GAM.US,D,20240125,000000,39.7245,39.9629,39.7245,39.8712,15415.745058559,0
+GAM.US,D,20240126,000000,39.7245,40.1554,39.7245,40.0821,40870.867285374,0
+GAM.US,D,20240129,000000,40.2379,40.4304,39.9537,40.4304,30901.298910986,0
+GAM.US,D,20240130,000000,40.3708,40.4488,40.2287,40.3571,27601.742638281,0
+GAM.US,D,20240131,000000,40.1737,40.3846,39.862,39.862,29769.087535426,0
+GAM.US,D,20240201,000000,40.2514,40.5725,40.1187,40.5588,27574.473578176,0
+GAM.US,D,20240202,000000,40.5588,40.9072,40.3479,40.7605,25238.06050838,0
+GAM.US,D,20240205,000000,40.3388,40.678,40.3388,40.5038,17874.323517625,0
+GAM.US,D,20240206,000000,40.678,40.8338,40.678,40.8338,9014.0605083088,0
+GAM.US,D,20240207,000000,40.9163,41.1822,40.8888,41.0447,10074.281565191,0
+GAM.US,D,20240208,000000,41.0355,41.0814,40.9438,40.9438,7081.2295280664,0
+GAM.US,D,20240209,000000,40.9576,41.0126,40.9454,41.0126,2484.7567567676,0
+GAM.US,D,20240212,000000,40.9805,41.2738,40.9805,41.008,15799.693424837,0
+GAM.US,D,20240213,000000,40.5313,40.6734,40.3297,40.4763,21322.223477302,0
+GAM.US,D,20240214,000000,40.8063,41.008,40.5496,41.008,14398.06373544,0
+GAM.US,D,20240215,000000,40.9943,41.3335,40.7513,41.2831,11648.251714452,0
+GAM.US,D,20240216,000000,40.9897,41.2267,40.9805,41.0539,13098.965712038,0
+GAM.US,D,20240220,000000,40.9163,41.0638,40.733,40.7972,13923.582089613,0
+GAM.US,D,20240221,000000,40.6138,41.1089,40.6138,40.9897,16118.196046863,0
+GAM.US,D,20240222,000000,41.2189,41.5224,41.2189,41.4389,13644.346914138,0
+GAM.US,D,20240223,000000,41.4114,41.5306,41.3472,41.3472,13175.319080332,0
+GAM.US,D,20240226,000000,41.3656,41.3656,41.0997,41.173,12651.753126316,0
+GAM.US,D,20240227,000000,41.1364,41.2337,41.0997,41.0997,20590.321904083,0
+GAM.US,D,20240228,000000,41.0539,41.2005,40.8797,40.9118,24238.922146132,0
+GAM.US,D,20240229,000000,41.1547,41.2598,40.9855,41.0263,16164.00806784,0
+GAM.US,D,20240301,000000,41.2739,41.4664,41.1364,41.4664,14767.832190464,0
+GAM.US,D,20240304,000000,41.4664,41.4664,41.1822,41.2464,21125.886244546,0
+GAM.US,D,20240305,000000,41.0814,41.0905,40.7421,40.8063,20175.832190487,0
+GAM.US,D,20240306,000000,40.953,41.2097,40.953,40.9988,13218.9495765,0
+GAM.US,D,20240307,000000,41.1822,41.4847,41.1822,41.3839,11275.210972215,0
+GAM.US,D,20240308,000000,41.5122,41.5122,41.0905,41.0997,17205.686163851,0
+GAM.US,D,20240311,000000,41.008,41.2005,40.843,41.1272,12456.506655964,0
+GAM.US,D,20240312,000000,41.3656,41.7231,41.2996,41.5948,18021.576442192,0
+GAM.US,D,20240313,000000,41.5398,41.7598,41.5031,41.5948,17916.863251389,0
+GAM.US,D,20240314,000000,41.5306,41.5673,41.3106,41.3747,20285.999193312,0
+GAM.US,D,20240315,000000,41.1822,41.2372,41.0081,41.1639,19339.217426466,0
+GAM.US,D,20240318,000000,41.3289,41.7048,41.3289,41.5764,8059.6434046338,0
+GAM.US,D,20240319,000000,41.6131,41.6864,41.3381,41.6314,8886.4413070174,0
+GAM.US,D,20240320,000000,41.6406,42.154,41.5764,42.154,17965.947559578,0
+GAM.US,D,20240321,000000,42.4107,42.6124,42.2824,42.3924,21931.959661249,0
+GAM.US,D,20240322,000000,42.2457,42.3007,42.1358,42.209,8429.4118596576,0
+GAM.US,D,20240325,000000,42.1082,42.2778,42.1082,42.2182,7041.9620815152,0
+GAM.US,D,20240326,000000,42.2457,42.3568,42.1632,42.1632,13081.513513571,0
+GAM.US,D,20240327,000000,42.3649,42.5391,42.2915,42.5207,25163.888664894,0
+GAM.US,D,20240328,000000,42.6491,42.7316,42.5617,42.6399,9745.962081527,0
+GAM.US,D,20240401,000000,42.7041,42.9191,42.6491,42.7132,20869.557079559,0
+GAM.US,D,20240402,000000,42.5666,42.5666,42.2824,42.3557,17424.929407095,0
+GAM.US,D,20240403,000000,42.209,42.6674,42.209,42.4657,25979.778943236,0
+GAM.US,D,20240404,000000,42.5849,42.8599,41.9798,41.9798,28357.640984392,0
+GAM.US,D,20240405,000000,42.1998,42.5941,42.1586,42.4657,28617.242436591,0
+GAM.US,D,20240408,000000,42.5941,42.6857,42.4199,42.4749,18092.475998465,0
+GAM.US,D,20240409,000000,42.6491,42.6491,42.209,42.429,20193.284388955,0
+GAM.US,D,20240410,000000,42.2273,42.3426,41.9706,42.1448,33747.098023544,0
+GAM.US,D,20240411,000000,42.3924,42.5368,41.9798,42.3649,31185.987898482,0
+GAM.US,D,20240412,000000,42.0898,42.154,41.5764,41.6498,28488.532472896,0
+GAM.US,D,20240415,000000,41.8606,42.1632,41.2464,41.2464,33495.131908174,0
+GAM.US,D,20240416,000000,41.2831,41.5764,41.2831,41.3472,41575.499798487,0
+GAM.US,D,20240417,000000,41.5764,41.5764,41.063,41.1822,34878.218636699,0
+GAM.US,D,20240418,000000,41.1639,41.3472,40.9988,41.0997,27294.147640297,0
+GAM.US,D,20240419,000000,41.2555,41.2555,40.8338,40.8797,24882.47196461,0
+GAM.US,D,20240422,000000,41.173,41.3656,41.1272,41.2372,78229.479629224,0
+GAM.US,D,20240423,000000,41.3931,41.7332,41.3931,41.7048,51467.624042177,0
+GAM.US,D,20240424,000000,41.7231,41.7862,41.5673,41.6589,58532.49213418,0
+GAM.US,D,20240425,000000,41.3564,41.6314,41.1089,41.6314,31643.017345842,0
+GAM.US,D,20240426,000000,42.0898,42.3374,41.9431,42.1998,17299.491730612,0
+GAM.US,D,20240429,000000,42.429,42.429,42.1173,42.154,30463.903186902,0
+GAM.US,D,20240430,000000,42.0623,42.1998,41.6681,41.6681,26657.142396244,0
+GAM.US,D,20240501,000000,41.5214,42.3832,41.5214,41.7323,39111.467527399,0
+GAM.US,D,20240502,000000,42.0257,42.4132,41.879,42.1998,16110.560710034,0
+GAM.US,D,20240503,000000,42.6216,42.6216,42.3283,42.4703,15162.688180784,0
+GAM.US,D,20240506,000000,42.4657,43.096,42.4657,42.9699,31433.590964236,0
+GAM.US,D,20240507,000000,43.1258,43.4192,43.1258,43.1808,15797.511900029,0
+GAM.US,D,20240508,000000,43.1075,43.4146,43.1075,43.3183,25065.720048516,0
+GAM.US,D,20240509,000000,43.2633,43.674,43.2633,43.6484,26758.583299834,0
+GAM.US,D,20240510,000000,43.8104,43.8104,43.5505,43.6484,7577.5264219774,0
+GAM.US,D,20240513,000000,43.7859,43.8776,43.5384,43.5567,16919.90641395,0
+GAM.US,D,20240514,000000,43.465,43.6163,43.1991,43.5934,14546.407422411,0
+GAM.US,D,20240515,000000,43.6209,44.0701,43.6117,44.0426,21368.035498278,0
+GAM.US,D,20240516,000000,44.0426,44.281,44.0426,44.1618,16688.66478426,0
+GAM.US,D,20240517,000000,44.2718,44.5286,44.2718,44.5102,13795.962888322,0
+GAM.US,D,20240520,000000,44.3635,44.7302,44.3635,44.6202,17730.342880271,0
+GAM.US,D,20240521,000000,44.6339,44.7302,44.6339,44.7302,14564.950383283,0
+GAM.US,D,20240522,000000,44.5193,45.271,44.4735,44.5102,17883.049616859,0
+GAM.US,D,20240523,000000,44.556,44.6544,43.7309,43.8226,37811.278741593,0
+GAM.US,D,20240524,000000,43.8684,44.345,43.8684,44.1526,32576.709963837,0
+GAM.US,D,20240528,000000,44.2351,44.6201,43.9417,43.9967,34871.674062274,0
+GAM.US,D,20240529,000000,43.7492,43.9834,43.6392,43.6392,37149.185962244,0
+GAM.US,D,20240530,000000,43.5475,43.8194,43.5292,43.5934,25039.541750815,0
+GAM.US,D,20240531,000000,43.6575,44.1526,43.5109,44.1434,17527.46107309,0
+GAM.US,D,20240603,000000,44.2626,44.3899,44.0701,44.2727,21615.638564031,0
+GAM.US,D,20240604,000000,44.2718,44.4184,44.0426,44.3451,12341.976603523,0
+GAM.US,D,20240605,000000,44.2535,44.7531,44.1618,44.7118,6754.0008068064,0
+GAM.US,D,20240606,000000,44.7944,44.8356,44.5377,44.721,13010.613957298,0
+GAM.US,D,20240607,000000,44.501,44.869,44.3726,44.446,57275.933844542,0
+GAM.US,D,20240610,000000,44.3818,44.6568,44.3589,44.6568,37354.249294233,0
+GAM.US,D,20240611,000000,44.5285,45.0052,44.4551,44.9044,16733.386042832,0
+GAM.US,D,20240612,000000,45.1152,45.3728,45.1152,45.1152,16514.142799588,0
+GAM.US,D,20240613,000000,44.9502,45.2344,44.8723,45.0236,17528.551835494,0
+GAM.US,D,20240614,000000,44.7302,44.9502,44.7118,44.9502,14004.298507524,0
+GAM.US,D,20240617,000000,44.8677,45.2161,44.8494,45.2161,9605.2537313852,0
+GAM.US,D,20240618,000000,45.2023,45.3353,45.1152,45.2078,8139.2690601404,0
+GAM.US,D,20240620,000000,45.3811,45.3811,45.0144,45.0602,10315.340056519,0
+GAM.US,D,20240621,000000,45.0694,45.2986,45.0694,45.1519,24147.29810418,0
+GAM.US,D,20240624,000000,45.3078,45.5645,45.1977,45.2803,19046.89310214,0
+GAM.US,D,20240625,000000,45.4728,45.5278,45.2161,45.2986,19330.491327232,0
+GAM.US,D,20240626,000000,45.0236,45.5465,45.0236,45.3903,15976.396934317,0
+GAM.US,D,20240627,000000,45.3994,45.7295,45.3994,45.4728,17756.521177972,0
+GAM.US,D,20240628,000000,45.6195,45.9205,45.4819,45.5828,18373.892698749,0
+GAM.US,D,20240701,000000,45.537,45.7918,45.3261,45.3353,46234.146026825,0
+GAM.US,D,20240702,000000,45.3169,45.6836,45.1244,45.5461,32744.687374084,0
+GAM.US,D,20240703,000000,45.6745,45.8762,45.592,45.7891,15519.367486958,0
+GAM.US,D,20240705,000000,45.867,46.1145,45.7845,45.9889,40388.750302718,0
+GAM.US,D,20240708,000000,46.0962,46.2796,46.032,46.1054,164509.87656385,0
+GAM.US,D,20240709,000000,46.2062,46.6784,46.197,46.3437,58915.349738055,0
+GAM.US,D,20240710,000000,46.6004,47.1138,46.6004,47.0588,87454.057281543,0
+GAM.US,D,20240711,000000,47.2972,47.8656,47.1597,47.288,52226.7946755,0
+GAM.US,D,20240712,000000,47.2697,47.7281,47.123,47.3797,59713.787817929,0
+GAM.US,D,20240715,000000,47.4989,47.9757,47.3797,47.3797,55851.398144657,0
+GAM.US,D,20240716,000000,47.6456,48.2232,47.6456,48.0031,54285.063332226,0
+GAM.US,D,20240717,000000,47.6731,48.3056,47.5081,47.5722,33436.230738347,0
+GAM.US,D,20240718,000000,47.4897,47.7923,47.013,47.233,43231.277128063,0
+GAM.US,D,20240719,000000,47.0772,47.123,46.7563,46.903,35786.823719398,0
+GAM.US,D,20240722,000000,46.848,47.3192,46.848,47.2238,44242.413876756,0
+GAM.US,D,20240723,000000,47.3614,47.6272,46.6371,47.5906,77104.903590494,0
+GAM.US,D,20240724,000000,47.1322,47.2422,46.6921,46.7746,60066.104074486,0
+GAM.US,D,20240725,000000,46.6371,47.0237,46.3712,46.3896,42334.67043181,0
+GAM.US,D,20240726,000000,46.5088,46.9396,46.3437,46.7288,36684.521178054,0
+GAM.US,D,20240729,000000,46.9671,47.0863,46.6096,46.8755,38222.496167976,0
+GAM.US,D,20240730,000000,47.1047,47.1597,46.6188,46.7655,48378.584913483,0
+GAM.US,D,20240731,000000,47.1688,47.4621,47.1047,47.2147,16759.564340533,0
+GAM.US,D,20240801,000000,47.343,47.3568,46.5821,46.6738,37174.27349754,0
+GAM.US,D,20240802,000000,46.1329,46.1603,45.2344,45.6561,24910.83178712,0
+GAM.US,D,20240805,000000,44.5743,44.8219,42.8409,44.3176,58449.594191461,0
+GAM.US,D,20240806,000000,44.4643,45.0236,44.3451,44.776,41769.655506435,0
+GAM.US,D,20240807,000000,45.3903,45.4452,44.8127,44.886,61752.422751379,0
+GAM.US,D,20240808,000000,45.2803,45.5186,45.0877,45.3811,25147.527228831,0
+GAM.US,D,20240809,000000,45.3261,45.757,45.2344,45.6378,10860.721258619,0
+GAM.US,D,20240812,000000,45.7753,46.2154,45.7753,46.1145,25702.725292569,0
+GAM.US,D,20240813,000000,46.6279,46.6371,46.2979,46.5363,9416.5518354586,0
+GAM.US,D,20240814,000000,46.5179,47.0038,46.5179,46.7196,9209.3069786606,0
+GAM.US,D,20240815,000000,47.1413,47.4164,46.9396,47.1322,12623.393303807,0
+GAM.US,D,20240816,000000,47.068,47.5493,46.8021,47.5264,13342.205728174,0
+GAM.US,D,20240819,000000,47.453,48.0581,47.3209,47.6914,22538.423557985,0
+GAM.US,D,20240820,000000,47.7648,48.0856,47.6182,47.9481,10069.918515574,0
+GAM.US,D,20240821,000000,47.9481,48.2507,47.9481,48.0169,23076.169423255,0
+GAM.US,D,20240822,000000,48.269,48.3057,47.5172,47.6731,14112.28398554,0
+GAM.US,D,20240823,000000,48.0398,48.159,47.7464,47.9389,53175.757967154,0
+GAM.US,D,20240826,000000,47.9389,48.3607,47.8839,47.8839,23570.284792358,0
+GAM.US,D,20240827,000000,47.7648,48.1223,47.7556,47.9206,9544.17103675,0
+GAM.US,D,20240828,000000,47.971,48.0581,47.7097,47.7648,48465.845905819,0
+GAM.US,D,20240829,000000,47.9756,48.4478,47.9389,48.049,48741.808794081,0
+GAM.US,D,20240830,000000,48.379,48.4065,48.0398,48.2598,27859.162565672,0
+GAM.US,D,20240903,000000,48.2782,48.2782,47.4622,47.5447,63650.349334687,0
+GAM.US,D,20240904,000000,47.4622,47.8564,47.4622,47.6639,22764.211375654,0
+GAM.US,D,20240905,000000,47.7923,48.1865,47.7923,48.0398,95039.21904035,0
+GAM.US,D,20240906,000000,47.9023,47.9389,46.9305,46.9488,21299.317466813,0
+GAM.US,D,20240909,000000,47.2697,47.7556,47.233,47.3247,2230.609116589,0
+GAM.US,D,20240910,000000,47.4255,47.7822,47.1413,47.3247,30043.959661285,0
+GAM.US,D,20240911,000000,47.5172,47.7556,46.8388,47.7464,40518.551028817,0
+GAM.US,D,20240912,000000,47.9114,48.0627,47.6731,47.9389,32735.96127485,0
+GAM.US,D,20240913,000000,48.0215,48.6953,48.0215,48.379,32789.408632656,0
+GAM.US,D,20240916,000000,48.5349,48.7595,48.2139,48.489,32477.450585055,0
+GAM.US,D,20240917,000000,48.8099,48.9694,48.489,48.5624,26803.304558407,0
+GAM.US,D,20240918,000000,48.709,48.9107,48.3882,48.5532,23591.009278038,0
+GAM.US,D,20240919,000000,49.2866,49.6808,49.0849,49.25,22602.778539832,0
+GAM.US,D,20240920,000000,49.0849,49.172,48.8374,49.0208,89330.168616767,0
+GAM.US,D,20240923,000000,49.1858,49.3783,48.9658,49.0941,68047.212586017,0
+GAM.US,D,20240924,000000,49.3325,49.3325,48.952,49.1949,58044.921339503,0
+GAM.US,D,20240925,000000,49.1766,49.1766,48.7641,49.0391,95939.098023815,0
+GAM.US,D,20240926,000000,49.47,49.47,48.9749,49.1949,29136.44534099,0
+GAM.US,D,20240927,000000,49.47,49.47,49.0941,49.1674,18379.34651077,0
+GAM.US,D,20240930,000000,49.1583,49.2513,49.117,49.1491,40996.304961857,0
+GAM.US,D,20241001,000000,49.1674,49.2699,48.9933,49.1308,36491.456232511,0
+GAM.US,D,20241002,000000,49.1308,49.2683,48.8649,48.9933,27650.82694647,0
+GAM.US,D,20241003,000000,48.9933,48.9933,48.2415,48.269,66732.843888956,0
+GAM.US,D,20241004,000000,48.7366,48.9933,48.5899,48.7732,37917.0826948,0
+GAM.US,D,20241007,000000,48.8832,48.9841,48.4564,48.6082,36032.245260343,0
+GAM.US,D,20241008,000000,48.5165,48.8282,48.5165,48.7274,35587.214199429,0
+GAM.US,D,20241009,000000,48.8374,49.01,48.7732,48.8191,54433.407019197,0
+GAM.US,D,20241010,000000,48.8649,49.1124,48.8649,49.0391,5375.2771278976,0
+GAM.US,D,20241011,000000,49.0024,49.3966,49.0024,49.1766,14500.595401435,0
+GAM.US,D,20241014,000000,49.1766,49.4883,49.1766,49.2591,28449.265026344,0
+GAM.US,D,20241015,000000,49.2683,49.5067,49.0483,49.1216,35086.554255901,0
+GAM.US,D,20241016,000000,49.0483,49.3783,48.8466,49.0849,50145.620008287,0
+GAM.US,D,20241017,000000,49.2041,49.5158,49.0941,49.2041,20170.378378466,0
+GAM.US,D,20241018,000000,49.4608,49.6522,49.3234,49.6075,10060.101653937,0
+GAM.US,D,20241021,000000,49.5067,49.5067,49.0619,49.2683,12379.062525266,0
+GAM.US,D,20241022,000000,49.0941,49.3691,49.0941,49.36,46866.788221261,0
+GAM.US,D,20241023,000000,49.2316,49.4333,48.9107,48.9658,31980.06292874,0
+GAM.US,D,20241024,000000,48.8832,49.3325,48.8007,48.9749,26492.43727321,0
+GAM.US,D,20241025,000000,48.8557,49.415,48.8099,48.8924,35023.290036458,0
+GAM.US,D,20241028,000000,48.9566,49.3691,48.8099,48.9016,41206.822105868,0
+GAM.US,D,20241029,000000,48.8832,49.4975,48.8512,49.4792,30443.178701222,0
+GAM.US,D,20241030,000000,49.4792,49.5708,49.2775,49.3783,33476.588947302,0
+GAM.US,D,20241031,000000,49.1674,49.1674,48.3607,48.3607,34681.881403943,0
+GAM.US,D,20241101,000000,48.4248,48.8007,48.145,48.3698,45957.092376159,0
+GAM.US,D,20241104,000000,48.2323,48.3607,48.0535,48.1865,24710.131504747,0
+GAM.US,D,20241105,000000,48.3515,48.9085,48.3515,48.5899,21374.580072703,0
+GAM.US,D,20241106,000000,49.5983,49.6717,49.1858,49.5617,26218.655909755,0
+GAM.US,D,20241107,000000,49.5617,50.2449,49.5617,50.0934,35106.187979177,0
+GAM.US,D,20241108,000000,50.0567,50.4693,50.0338,50.4693,28988.101654019,0
+GAM.US,D,20241111,000000,50.5701,50.7993,50.2768,50.561,46235.23678923,0
+GAM.US,D,20241112,000000,50.8223,50.8223,49.9838,50.1117,35352.700282526,0
+GAM.US,D,20241113,000000,50.4876,50.7352,49.8184,50.1117,31795.72408243,0
+GAM.US,D,20241114,000000,50.3639,50.4017,49.7169,49.9742,46094.528439088,0
+GAM.US,D,20241115,000000,49.745,50.4693,49.0208,49.58,71886.696248801,0
+GAM.US,D,20241118,000000,49.53,50.39,49.26,49.57,35677,0
+GAM.US,D,20241119,000000,49.52,50.06,49.35,49.71,139054,0
+GAM.US,D,20241120,000000,49.6162,49.91,49.335,49.57,30073,0
+GAM.US,D,20241121,000000,50.195,50.195,49.51,49.93,29358,0
+GAM.US,D,20241122,000000,49.77,50.3528,49.76,50.18,110095,0
+GAM.US,D,20241125,000000,50.7295,51,50.52,50.59,22943,0
+GAM.US,D,20241126,000000,50.83,50.9867,50.47,50.85,32257,0
+GAM.US,D,20241127,000000,51.1983,51.407,50.97,51.13,36012,0
+GAM.US,D,20241129,000000,51.295,51.49,51.23,51.41,9326,0
+GAM.US,D,20241202,000000,51.54,52.18,51.42,51.7,47638,0
+GAM.US,D,20241203,000000,51.615,52.14,51.52,51.52,24708,0
+GAM.US,D,20241204,000000,51.69,51.93,51.54,51.61,25950,0
+GAM.US,D,20241205,000000,51.8905,52.01,51.8,51.93,42883,0
+GAM.US,D,20241206,000000,50.99,52.23,50.99,52.1,25466,0
+GAM.US,D,20241209,000000,52.2158,52.71,51.53,51.8,31262,0
+GAM.US,D,20241210,000000,51.8905,52.34,51.54,51.62,25236,0
+GAM.US,D,20241211,000000,51.92,52.375,51.59,52.08,34490,0
+GAM.US,D,20241212,000000,52.305,52.45,51.89,52.37,26415,0
+GAM.US,D,20241213,000000,52.22,52.46,52.06,52.1,12026,0
+GAM.US,D,20241216,000000,52.25,52.81,52.2,52.4,26899,0
+GAM.US,D,20241217,000000,52.1617,52.62,52.1617,52.51,22223,0
+GAM.US,D,20241218,000000,52.296,52.945,51.75,51.8,33646,0
+GAM.US,D,20241219,000000,51.61,51.93,50.17,50.41,47761,0
+GAM.US,D,20241220,000000,50.415,51.975,50.415,51.42,18400,0
+GAM.US,D,20241223,000000,51.355,51.49,50.91,50.91,42237,0
+GAM.US,D,20241224,000000,50.96,52.6717,50.96,51.87,16218,0
+GAM.US,D,20241226,000000,51.94,51.94,51.29,51.39,29996,0
+GAM.US,D,20241227,000000,51.6099,51.78,50.8601,51.42,26749,0
+GAM.US,D,20241230,000000,51.123,52.05,50.46,51.26,22705,0
+GAM.US,D,20241231,000000,50.93,51.34,50.915,51.01,22581,0
+GAM.US,D,20250102,000000,51.215,51.37,50.4002,50.64,19137,0
+GAM.US,D,20250103,000000,50.7798,51.175,50.75,51.06,22112,0
+GAM.US,D,20250106,000000,51.06,51.515,50.97,51.14,21979,0
+GAM.US,D,20250107,000000,51.5818,51.6066,50.905,51.09,11790,0
+GAM.US,D,20250108,000000,50.82,51.38,50.82,51.09,20558,0
+GAM.US,D,20250110,000000,50.9667,51.09,50.41,50.77,21837,0
+GAM.US,D,20250113,000000,50.75,51.13,50.51,51.13,14766,0
+GAM.US,D,20250114,000000,51.1,51.41,50.83,51.07,12364,0
+GAM.US,D,20250115,000000,51.735,51.8,51.6258,51.75,10846,0
+GAM.US,D,20250116,000000,51.14,52.42,51.14,52.16,22493,0
+GAM.US,D,20250117,000000,52.52,52.92,52.17,52.58,20213,0
+GAM.US,D,20250121,000000,53.1,53.8789,52.621,53.245,18308,0
+GAM.US,D,20250122,000000,52.88,53.5,52.5,53.5,42031,0
+GAM.US,D,20250123,000000,53.1052,53.5,53.0601,53.26,15858,0
+GAM.US,D,20250124,000000,53.07,53.1,52.93,53.02,14515,0
+GAM.US,D,20250127,000000,52.5,52.5,52.01,52.25,7071,0
+GAM.US,D,20250128,000000,52.35,52.7099,52.2,52.4805,51163,0
+GAM.US,D,20250129,000000,52.3172,52.66,52.21,52.39,15591,0
+GAM.US,D,20250130,000000,52.42,52.7,52.42,52.585,8974,0
+GAM.US,D,20250131,000000,52.68,52.9596,52.3113,52.74,8052,0
+GAM.US,D,20250203,000000,52.03,52.82,51.896,52.44,19258,0
+GAM.US,D,20250204,000000,52.6148,53,52.21,52.4,36744,0
+GAM.US,D,20250205,000000,52.25,52.73,52.22,52.56,8162,0
+GAM.US,D,20250206,000000,52.6396,52.705,52.5268,52.65,16297,0
+GAM.US,D,20250207,000000,52.72,52.9499,52.39,52.47,18907,0
+GAM.US,D,20250210,000000,52.835,52.835,52.25,52.41,53934,0
+GAM.US,D,20250211,000000,52.41,52.6382,52.26,52.531,16181,0
+GAM.US,D,20250212,000000,52.2,52.82,52.2,52.76,13139,0
+GAM.US,D,20250213,000000,52.535,52.85,52.44,52.84,10185,0
+GAM.US,D,20250214,000000,52.8,52.89,52.6,52.6,13357,0
+GAM.US,D,20250218,000000,52.7,52.96,52.36,52.47,50843,0
+GAM.US,D,20250219,000000,52.3815,52.52,52.26,52.46,51109,0
+GAM.US,D,20250220,000000,52.41,52.41,52.2125,52.3699,27060,0
+GAM.US,D,20250221,000000,52.545,52.57,51.9,51.95,8799,0
+GAM.US,D,20250224,000000,51.966,51.966,51.36,51.36,57611,0
+GAM.US,D,20250225,000000,51.5378,51.55,51.12,51.27,34647,0
+GAM.US,D,20250226,000000,51.61,51.74,51.26,51.29,16998,0
+GAM.US,D,20250227,000000,51.5815,52.0053,50.87,51.0599,40729,0
+GAM.US,D,20250228,000000,50.93,51.16,50.81,50.89,76968,0
+GAM.US,D,20250303,000000,51.667,51.79,50.6,50.65,33891,0
+GAM.US,D,20250304,000000,50.06,50.89,50.05,50.515,22392,0
+GAM.US,D,20250305,000000,51.8899,51.8899,50.15,50.88,36338,0
+GAM.US,D,20250306,000000,50.77,51.01,50.2901,50.69,21341,0
+GAM.US,D,20250307,000000,50.8749,50.99,49.95,50.5,75841,0
+GAM.US,D,20250310,000000,50,50.34,49.28,49.55,35707,0
+GAM.US,D,20250311,000000,50,50,49.164,49.65,26552,0
+GAM.US,D,20250312,000000,49.91,49.98,49.18,49.8,25000,0
+GAM.US,D,20250313,000000,49.61,49.61,49.17,49.17,12684,0
+GAM.US,D,20250314,000000,49.725,50.03,49.25,49.75,20619,0
+GAM.US,D,20250317,000000,49.8778,50.58,49.74,50.25,44294,0
+GAM.US,D,20250318,000000,50.47,50.47,49.9,50.15,18565,0
+GAM.US,D,20250319,000000,50.25,51.25,50.21,50.59,39658,0
+GAM.US,D,20250320,000000,50.59,50.885,50.42,50.5,17580,0
+GAM.US,D,20250321,000000,50.2,50.4,50.0847,50.34,4937,0
+GAM.US,D,20250324,000000,50.92,51.22,50.59,51.09,58938,0
+GAM.US,D,20250325,000000,51.13,51.4545,51.1,51.35,23275,0
+GAM.US,D,20250326,000000,51.34,51.53,50.8818,51.03,36331,0
+GAM.US,D,20250327,000000,50.91,51.2168,50.87,51.14,44259,0
+GAM.US,D,20250328,000000,50.95,51,50.49,50.49,22291,0
+GAM.US,D,20250331,000000,50.01,50.52,50.01,50.37,18371,0
+GAM.US,D,20250401,000000,50.19,50.92,50.155,50.67,34313,0
+GAM.US,D,20250402,000000,50.175,51.25,50.175,50.91,11631,0
+GAM.US,D,20250403,000000,50.284,50.284,49.6,49.69,26046,0
+GAM.US,D,20250404,000000,49.293,49.42,46.3201,46.97,33809,0
+GAM.US,D,20250407,000000,41.7985,46.931,41.7978,45.77,44933,0
+GAM.US,D,20250408,000000,47.3785,47.5428,45.26,45.31,26644,0
+GAM.US,D,20250409,000000,45.69,49.09,44.4,48.99,51155,0
+GAM.US,D,20250410,000000,49.22,49.22,46.78,47.96,37202,0
+GAM.US,D,20250411,000000,49.0488,49.39,47.7,49.1,12253,0
+GAM.US,D,20250414,000000,49.885,50.56,48.8297,49.79,18099,0
+GAM.US,D,20250415,000000,50.085,50.12,49.5883,49.73,8110,0
+GAM.US,D,20250416,000000,49.72,49.72,48.5317,48.82,13260,0
+GAM.US,D,20250417,000000,48.9131,49.54,48.9,48.96,6339,0
+GAM.US,D,20250421,000000,48.78,48.78,47.485,47.65,16097,0
+GAM.US,D,20250422,000000,48.56,48.86,47.73,48.57,13433,0
+GAM.US,D,20250423,000000,49.25,50.05,49.21,49.36,8841,0
+GAM.US,D,20250424,000000,49.63,50.22,49.4138,50.03,8940,0
+GAM.US,D,20250425,000000,50.08,50.23,49.6832,50.08,10937,0
+GAM.US,D,20250428,000000,49.85,50.68,49.68,50.02,20742,0
+GAM.US,D,20250429,000000,50.79,50.8579,49.74,50.55,13108,0
+GAM.US,D,20250430,000000,49.9509,50.8299,49.75,50.56,14422,0
+GAM.US,D,20250501,000000,51.24,51.58,50.87,51.12,25158,0
+GAM.US,D,20250502,000000,51.6,51.975,51.27,51.64,7484,0
+GAM.US,D,20250505,000000,51.515,51.77,51.08,51.65,12429,0
+GAM.US,D,20250506,000000,51.74,51.7993,51.22,51.44,34618,0
+GAM.US,D,20250507,000000,51.57,51.865,51.255,51.26,23240,0
+GAM.US,D,20250508,000000,51.72,52.19,51.6,51.7,19192,0
+GAM.US,D,20250509,000000,51.72,51.85,51.64,51.74,12412,0
+GAM.US,D,20250512,000000,51.93,53.115,51.93,52.79,13737,0
+GAM.US,D,20250513,000000,53.48,53.48,52.26,53.02,19680,0
+GAM.US,D,20250514,000000,52.72,53.56,52.72,53.02,27649,0
+GAM.US,D,20250515,000000,52.72,53.4219,52.72,52.94,24386,0
+GAM.US,D,20250516,000000,53.26,53.623,53,53.3,19184,0
+GAM.US,D,20250519,000000,53.44,53.55,53.21,53.36,6209,0
+GAM.US,D,20250520,000000,53.8878,53.89,53.35,53.67,11866,0
+GAM.US,D,20250521,000000,53.68,54,53.07,53.07,12592,0
+GAM.US,D,20250522,000000,53.05,53.86,52.96,53.24,21878,0
+GAM.US,D,20250523,000000,52.895,53.49,52.69,53.27,10765,0
+GAM.US,D,20250527,000000,53.895,54.475,53.54,54.04,27143,0
+GAM.US,D,20250528,000000,54.19,54.33,53.4,53.41,35713,0
+GAM.US,D,20250529,000000,53.7629,54.455,53.7,53.88,21362,0
+GAM.US,D,20250530,000000,53.8744,54.09,53.55,53.93,3964,0
+GAM.US,D,20250602,000000,54.0484,54.27,53.82,54.2579,3484,0
+GAM.US,D,20250603,000000,54.22,54.645,53.96,54.55,7133,0
+GAM.US,D,20250604,000000,54.9,55,54.31,54.43,8795,0
+GAM.US,D,20250605,000000,54.31,54.53,54.31,54.49,4655,0
+GAM.US,D,20250606,000000,54.87,54.99,54.5201,54.84,8687,0
+GAM.US,D,20250609,000000,54.86,55,54.48,54.63,19815,0
+GAM.US,D,20250610,000000,55,55,54.54,54.81,7414,0
+GAM.US,D,20250611,000000,54.6714,54.9099,54.48,54.6,16846,0
+GAM.US,D,20250612,000000,54.7984,54.96,54.51,54.76,27804,0
+GAM.US,D,20250613,000000,54.605,54.82,54.3454,54.54,1613,0
+GAM.US,D,20250616,000000,54.61,55.31,54.61,54.85,7065,0
+GAM.US,D,20250617,000000,54.845,54.845,54.3,54.36,12570,0
+GAM.US,D,20250618,000000,54.164,54.5699,53.9655,53.98,28501,0
+GAM.US,D,20250620,000000,54.3,54.4,53.78,54,10114,0
+GAM.US,D,20250623,000000,53.8963,54.66,53.8963,54.48,19962,0
+GAM.US,D,20250624,000000,54.75,55.23,54.75,55.07,16693,0
+GAM.US,D,20250625,000000,55.375,55.52,55.0101,55.09,19160,0
+GAM.US,D,20250626,000000,55.115,55.5965,55.09,55.28,50607,0
+GAM.US,D,20250627,000000,55.09,56.4105,55.09,55.68,18161,0
+GAM.US,D,20250630,000000,55.93,56.34,55.93,56.04,8556,0
+GAM.US,D,20250701,000000,56.03,56.5,55.8601,56.22,7294,0
+GAM.US,D,20250702,000000,57.09,57.09,55.76,56.2,15657,0
+GAM.US,D,20250703,000000,56.5,56.635,56.47,56.62,5576,0
+GAM.US,D,20250707,000000,56.48,56.69,56.23,56.325,40260,0
+GAM.US,D,20250708,000000,56.72,56.81,56.2809,56.58,23086,0
+GAM.US,D,20250709,000000,56.9178,57.54,56.4,56.72,12111,0
+GAM.US,D,20250710,000000,56.69,56.9901,56.4101,56.85,19384,0
+GAM.US,D,20250711,000000,57.0737,57.2999,56.01,56.75,15611,0
+GAM.US,D,20250714,000000,56.83,57.1,56.6425,56.88,31798,0
+GAM.US,D,20250715,000000,57,57.055,56.6,56.69,18630,0
+GAM.US,D,20250716,000000,56.905,56.905,56.59,56.73,21388,0
+GAM.US,D,20250717,000000,56.875,57.25,56.57,57.14,32125,0
+GAM.US,D,20250718,000000,57.4637,57.4637,56.92,57,24972,0
+GAM.US,D,20250721,000000,57.4,57.5,57.15,57.29,10588,0
+GAM.US,D,20250722,000000,57.0887,57.4089,57.0624,57.21,19496,0
+GAM.US,D,20250723,000000,57.58,58.19,57.4124,57.63,50040,0
+GAM.US,D,20250724,000000,57.38,58.19,57.17,57.55,48378,0
+GAM.US,D,20250725,000000,57.55,57.8,56.98,57.59,23871,0
+GAM.US,D,20250728,000000,57.4692,57.61,57.21,57.38,32232,0
+GAM.US,D,20250729,000000,57.33,57.4689,57.27,57.27,9488,0
+GAM.US,D,20250730,000000,57.25,57.25,56.84,56.86,13427,0
+GAM.US,D,20250731,000000,57.9941,57.9941,57.01,57.17,18948,0
+GAM.US,D,20250801,000000,56.32,56.97,56.27,56.39,23742,0
+GAM.US,D,20250804,000000,56.8,57.16,56.8,57,8273,0
+GAM.US,D,20250805,000000,57.23,57.7545,56.8901,57.34,8710,0
+GAM.US,D,20250806,000000,57.58,58.1332,57.39,57.4501,9514,0
+GAM.US,D,20250807,000000,58.15,58.19,57.67,57.67,22276,0
+GAM.US,D,20250808,000000,57.75,58.42,57.55,58.35,10445,0
+GAM.US,D,20250811,000000,58.18,58.658,57.95,58.16,3938,0
+GAM.US,D,20250812,000000,58.62,58.69,58.13,58.69,4951,0
+GAM.US,D,20250813,000000,58.75,59.68,58.62,59.01,13996,0
+GAM.US,D,20250814,000000,58.85,59.6024,58.69,58.85,9379,0
+GAM.US,D,20250815,000000,59.35,59.38,59.03,59.03,12503,0
+GAM.US,D,20250818,000000,59.065,59.48,58.91,58.91,27242,0
+GAM.US,D,20250819,000000,59.07,59.385,58.9624,59.13,34407,0
+GAM.US,D,20250820,000000,59.14,59.44,58.74,59.01,34334,0
+GAM.US,D,20250821,000000,59.22,59.3278,58.965,59.06,40989,0
+GAM.US,D,20250822,000000,59.84,60.15,59.02,59.99,32086,0
+GAM.US,D,20250825,000000,59.7055,59.93,59.6,59.71,16166,0
+GAM.US,D,20250826,000000,60.135,60.5142,59.45,59.59,15553,0
+GAM.US,D,20250827,000000,59.765,59.87,59.39,59.58,23125,0
+GAM.US,D,20250828,000000,59.9,60.15,59.6,59.95,15778,0
+GAM.US,D,20250829,000000,60.1,60.1999,59.7,60.1,29616,0
+GAM.US,D,20250902,000000,59.77,60,59.63,59.83,6666,0
+GAM.US,D,20250903,000000,60.03,60.5,59.84,60.22,8200,0
+GAM.US,D,20250904,000000,60.78,60.78,60.155,60.17,11897,0
+GAM.US,D,20250905,000000,60.7,60.7,60.11,60.4,10011,0
+GAM.US,D,20250908,000000,61.405,61.405,60.3381,60.52,7032,0
+GAM.US,D,20250909,000000,61.1615,61.18,60.31,60.5,10511,0
+GAM.US,D,20250910,000000,60.6608,60.99,60.5,60.71,6415,0
+GAM.US,D,20250911,000000,61.74,61.79,60.82,61.33,10222,0
+GAM.US,D,20250912,000000,61.25,61.6017,61.12,61.3,9952,0
+GAM.US,D,20250915,000000,61.74,61.74,61.1,61.28,13773,0
+GAM.US,D,20250916,000000,61.911,61.911,61.12,61.36,10411,0
+GAM.US,D,20250917,000000,61.53,62.1099,61.2473,61.47,12684,0
+GAM.US,D,20250918,000000,61.42,62.1316,61.3063,61.6,10878,0
+GAM.US,D,20250919,000000,61.76,61.9717,61.72,61.74,10542,0
+GAM.US,D,20250922,000000,61.65,62.53,61.35,61.85,11621,0
+GAM.US,D,20250923,000000,62.72,62.84,61.98,62.02,10658,0
+GAM.US,D,20250924,000000,62.345,62.355,61.65,61.74,8029,0
+GAM.US,D,20250925,000000,61.38,62.1102,60.87,60.87,13513,0
+GAM.US,D,20250926,000000,61.6,62.3597,61,61.68,33201,0
+GAM.US,D,20250929,000000,61.9,62.75,61.9,62.12,12087,0
+GAM.US,D,20250930,000000,62.38,62.6999,61.84,62.21,13173,0
+GAM.US,D,20251001,000000,61.99,62.5686,61.56,62.28,10610,0
+GAM.US,D,20251002,000000,62.535,62.535,62.23,62.26,12645,0
+GAM.US,D,20251003,000000,62.34,63.1899,62.07,62.8425,9475,0
+GAM.US,D,20251006,000000,63.3,63.34,62.7,63.03,8772,0
+GAM.US,D,20251007,000000,63.3657,63.75,63.2001,63.25,32624,0
+GAM.US,D,20251008,000000,63.213,64.13,63.213,63.5,9741,0
+GAM.US,D,20251009,000000,63.48,63.7,63.36,63.7,26211,0
+GAM.US,D,20251010,000000,63.8955,64,62.92,63,16526,0
+GAM.US,D,20251013,000000,63.605,64.27,63.075,63.27,39930,0
+GAM.US,D,20251014,000000,63.225,63.75,62.71,62.92,12743,0
+GAM.US,D,20251015,000000,62.97,63.9801,62.31,62.78,28584,0
+GAM.US,D,20251016,000000,63.646,63.646,62.51,62.75,6246,0
+GAM.US,D,20251017,000000,62.43,62.74,62.13,62.16,19249,0
+GAM.US,D,20251020,000000,63.055,63.1908,62.21,62.65,18040,0
+GAM.US,D,20251021,000000,62.61,62.87,62.33,62.6,14885,0
+GAM.US,D,20251022,000000,62.25,62.73,62.25,62.535,5264,0
+GAM.US,D,20251023,000000,62.615,62.9743,62.27,62.67,9445,0
+GAM.US,D,20251024,000000,63.0762,63.99,63.01,63.01,10713,0
+GAM.US,D,20251027,000000,63.21,63.68,63.01,63.115,16158,0
+GAM.US,D,20251028,000000,63.21,63.635,63.01,63.51,31899,0
+GAM.US,D,20251029,000000,63.56,63.97,63.0101,63.42,20812,0
+GAM.US,D,20251030,000000,63.49,63.97,63.27,63.75,24315,0
+GAM.US,D,20251031,000000,63.3031,64,63.14,63.75,6207,0
+GAM.US,D,20251103,000000,63.7,64.16,63.39,63.41,10124,0
+GAM.US,D,20251104,000000,63.01,63.5725,62.7923,63.175,8812,0
+GAM.US,D,20251105,000000,63.5575,63.5575,62.9,62.95,4649,0
+GAM.US,D,20251106,000000,63.5,64,62.63,62.63,25618,0
+GAM.US,D,20251107,000000,63.0091,63.57,62.3101,62.79,19770,0
+GAM.US,D,20251110,000000,63.696,63.696,62.92,63.44,18455,0
+GAM.US,D,20251111,000000,63.752,64.04,63.5,63.77,27539,0
+GAM.US,D,20251112,000000,63.82,64.22,63.593,63.67,14799,0
+GAM.US,D,20251113,000000,64.1,64.4,63.47,63.48,33222,0
+GAM.US,D,20251114,000000,63.25,64.22,63.1742,63.61,23871,0
+GAM.US,D,20251117,000000,58.31,58.77,56.56,56.89,45333,0
+GAM.US,D,20251118,000000,56.77,56.99,56.24,56.71,27931,0
+GAM.US,D,20251119,000000,57.145,57.3346,56.79,57.01,17485,0
+GAM.US,D,20251120,000000,57.72,58.22,56.670118,56.670118,25620,0
+GAM.US,D,20251121,000000,56.765,57.18,56.3279,56.56,20953,0
+GAM.US,D,20251124,000000,56.55,57.45,56.46,57.45,25057,0
+GAM.US,D,20251125,000000,57.11,57.9613,57.11,57.82,21840,0
+GAM.US,D,20251126,000000,57.94,58.62,57.52,58.02,16002,0
+GAM.US,D,20251128,000000,58.435,59.1,58.39,58.74,5282,0
+GAM.US,D,20251201,000000,59.3277,59.3277,58.4,58.4,10701,0
+GAM.US,D,20251202,000000,58.4714,58.8199,58.47,58.65,12541,0
+GAM.US,D,20251203,000000,58.512434,58.89,58.29,58.89,14894,0
+GAM.US,D,20251204,000000,58.8283,59.09,58.71,58.92,8452,0
+GAM.US,D,20251205,000000,59,59.43,59,59.18,16979,0
+GAM.US,D,20251208,000000,59.08,59.44,58.45,58.59,25755,0
+GAM.US,D,20251209,000000,58.71,58.92,58.22,58.27,64964,0
+GAM.US,D,20251210,000000,58.42,58.84,58.0001,58.84,40910,0
+GAM.US,D,20251211,000000,58.882,59.2201,58.6103,59.05,35979,0
+GAM.US,D,20251212,000000,59,59.165,58.3207,58.557,25578,0
+GAM.US,D,20251215,000000,58.6,58.82,58.51,58.51,20777,0
+GAM.US,D,20251216,000000,58.66,58.66,58.07,58.31,12114,0
+GAM.US,D,20251217,000000,58.5,58.55,57.725,57.725,20439,0
+GAM.US,D,20251218,000000,57.99,58.745,57.84,58.07,33262,0
+GAM.US,D,20251219,000000,58.75,58.78,58.04,58.51,15459,0
+GAM.US,D,20251222,000000,58.82,58.9954,58.5,58.56,33551,0
+GAM.US,D,20251223,000000,58.505,59,58.43,58.78,30576,0
+GAM.US,D,20251224,000000,58.925,59.1599,58.72,58.96,17584,0
+GAM.US,D,20251226,000000,59.155,59.51,58.63,58.78,57728,0
+GAM.US,D,20251229,000000,59.08,59.99,58.19,58.72,41405,0
+GAM.US,D,20251230,000000,58.81,59.33,58.5,58.8,39950,0
+GAM.US,D,20251231,000000,58.75,59.188,58.58,58.73,25782,0
+GAM.US,D,20260102,000000,58.74,59.1585,58.56,58.82,53749,0
+GAM.US,D,20260105,000000,59.16,59.855,58.73,59.58,81838,0
+GAM.US,D,20260106,000000,59.8499,60.025,59.59,59.89,27977,0
+GAM.US,D,20260107,000000,60.92,60.92,59.43,59.54,75521,0
+GAM.US,D,20260108,000000,59.71,60.19,59.54,60.03,47704,0
+GAM.US,D,20260109,000000,60.29,61.26,59.95,60.35,24253,0
+GAM.US,D,20260112,000000,60.21,61.2,59.99,60.75,44919,0
+GAM.US,D,20260113,000000,60.56,61.059,60.365,60.48,37582,0
+GAM.US,D,20260114,000000,60.5009,60.88,59.96,60.22,35708,0
+GAM.US,D,20260115,000000,60.71,61.015,60.07,60.26,51523,0
+GAM.US,D,20260116,000000,60.58,61.135,60.15,60.5,146960,0
+GAM.US,D,20260120,000000,60,60.565,59.7501,60,55392,0
+GAM.US,D,20260121,000000,60.41,60.685,60.03,60.4,45174,0
+GAM.US,D,20260122,000000,61.175,61.175,60.41,60.62,29285,0
+GAM.US,D,20260123,000000,61.3,61.4299,60.67,60.73,18852,0
+GAM.US,D,20260126,000000,60.73,61.3375,60.73,60.88,17920,0
+GAM.US,D,20260127,000000,61.28,61.28,60.95,60.95,18959,0
+GAM.US,D,20260128,000000,61.1,61.64,60.41,60.84,45775,0
+GAM.US,D,20260129,000000,60.9899,60.99,60.34,60.89,30477,0
+GAM.US,D,20260130,000000,60.61,61.4,60.4401,60.77,17768,0
+GAM.US,D,20260202,000000,60.78,61.37,60.66,60.98,22397,0
+GAM.US,D,20260203,000000,61.145,61.34,60.3,60.69,15905,0
+GAM.US,D,20260204,000000,61.1,61.13,60.56,60.84,17137,0
+GAM.US,D,20260205,000000,61.19,61.19,60,60.37,14773,0
+GAM.US,D,20260206,000000,60.8172,61.51,60.36,61.4,31689,0
+GAM.US,D,20260209,000000,61.4,61.7,61.1801,61.6,14960,0
+GAM.US,D,20260210,000000,61.88,61.88,61.415,61.51,17750,0
+GAM.US,D,20260211,000000,62.01,62.01,61.51,61.57,10551,0
+GAM.US,D,20260212,000000,61.55,61.87,61,61.03,11010,0
+GAM.US,D,20260213,000000,60.92,61.26,60.85,60.99,58845,0
+GAM.US,D,20260217,000000,61.02,61.53,60.5854,61.42,47572,0
+GAM.US,D,20260218,000000,61.7048,62.1299,60.9,61.28,24949,0
diff --git a/daily/us/nyse stocks/1/gbci.us.txt b/daily/us/nyse stocks/1/gbci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2797a086346ea8359ea5df6bd487e44d12620ac
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBCI.US,D,20050225,000000,11.2673,11.4352,11.2369,11.4352,511665.64233938,0
+GBCI.US,D,20050228,000000,11.2556,11.4665,11.2556,11.4665,223470.23602892,0
+GBCI.US,D,20050301,000000,11.4586,11.5989,11.387,11.5862,176727.28026032,0
+GBCI.US,D,20050302,000000,11.4586,11.7207,11.4586,11.5146,171493.42251701,0
+GBCI.US,D,20050303,000000,11.6579,11.6579,11.3654,11.5343,166270.77435999,0
+GBCI.US,D,20050304,000000,11.7158,11.9395,11.6432,11.8178,238746.86403318,0
+GBCI.US,D,20050307,000000,11.9209,11.9209,11.7207,11.7207,101209.31648981,0
+GBCI.US,D,20050308,000000,11.8335,11.8335,11.5225,11.5225,151596.4068554,0
+GBCI.US,D,20050309,000000,11.5146,11.5343,11.2732,11.28,92553.477768707,0
+GBCI.US,D,20050310,000000,11.28,11.4665,11.2437,11.3135,152057.01894652,0
+GBCI.US,D,20050311,000000,11.3135,11.4812,11.2732,11.3654,114465.16180229,0
+GBCI.US,D,20050314,000000,11.4812,11.494,11.3135,11.4165,193343.96335266,0
+GBCI.US,D,20050315,000000,11.494,11.5675,11.2437,11.2605,116136.40921254,0
+GBCI.US,D,20050316,000000,11.2497,11.4352,11.2232,11.2497,156223.92788584,0
+GBCI.US,D,20050317,000000,11.3802,11.3802,11.1594,11.1937,229359.34504344,0
+GBCI.US,D,20050318,000000,11.2006,11.2075,11.0583,11.1143,310109.12845065,0
+GBCI.US,D,20050321,000000,11.1937,11.1937,10.967,10.9827,74864.750605882,0
+GBCI.US,D,20050322,000000,11.074,11.1839,10.975,10.9778,120856.66409319,0
+GBCI.US,D,20050323,000000,10.9593,10.967,10.6795,10.7247,179940.35531183,0
+GBCI.US,D,20050324,000000,10.7796,10.9435,10.6933,10.7865,132575.77703088,0
+GBCI.US,D,20050328,000000,10.7708,10.8944,10.7708,10.8356,75546.497262867,0
+GBCI.US,D,20050329,000000,10.8287,11.0151,10.7591,10.8208,121341.73346348,0
+GBCI.US,D,20050330,000000,10.8886,11.1143,10.8886,11.1143,167654.64873993,0
+GBCI.US,D,20050331,000000,11.0887,11.1143,10.9523,11.0436,243099.24067292,0
+GBCI.US,D,20050401,000000,11.0436,11.132,10.7306,10.8464,121955.20354943,0
+GBCI.US,D,20050404,000000,10.7384,10.9925,10.7306,10.9435,83667.333002038,0
+GBCI.US,D,20050405,000000,10.967,11.0063,10.868,10.916,125633.98595857,0
+GBCI.US,D,20050406,000000,10.9435,11.1839,10.9435,11.0887,91834.026139662,0
+GBCI.US,D,20050407,000000,11.1515,11.1879,10.9897,11.0662,72238.65025454,0
+GBCI.US,D,20050408,000000,11.0662,11.0662,10.7306,10.7384,84831.091869417,0
+GBCI.US,D,20050411,000000,10.7384,10.7708,10.5303,10.5363,112306.80691516,0
+GBCI.US,D,20050412,000000,10.501,10.8414,10.3253,10.814,199012.9568546,0
+GBCI.US,D,20050413,000000,10.7531,10.7531,10.447,10.447,185341.33779616,0
+GBCI.US,D,20050414,000000,10.4548,10.4617,10.1878,10.1958,145242.60953658,0
+GBCI.US,D,20050415,000000,10.2527,10.2527,9.61775,9.69233,272239.06975581,0
+GBCI.US,D,20050418,000000,9.76495,10.2468,9.68448,10.1731,341558.13230892,0
+GBCI.US,D,20050419,000000,10.1094,10.392,10.1094,10.3586,258565.41259077,0
+GBCI.US,D,20050420,000000,10.447,10.4881,9.97095,10.0388,271944.56335242,0
+GBCI.US,D,20050421,000000,10.1731,10.3782,10.0388,10.3782,184287.63668507,0
+GBCI.US,D,20050422,000000,10.447,10.447,10.0888,10.1811,189104.70162912,0
+GBCI.US,D,20050425,000000,10.0888,10.1811,10.0741,10.1389,136371.75056939,0
+GBCI.US,D,20050426,000000,10.1811,10.1811,9.92,9.92,124295.96897707,0
+GBCI.US,D,20050427,000000,9.94253,10.0554,9.80027,9.92781,177762.63841203,0
+GBCI.US,D,20050428,000000,9.87878,9.89352,9.52943,9.57948,343250.77983843,0
+GBCI.US,D,20050429,000000,9.69233,9.71294,9.57948,9.69233,520757.63587244,0
+GBCI.US,D,20050502,000000,9.79046,9.86406,9.69233,9.86406,230490.49420526,0
+GBCI.US,D,20050503,000000,9.86406,9.90133,9.76495,9.77868,281094.64292352,0
+GBCI.US,D,20050504,000000,9.8719,10.0318,9.78359,10.0201,202457.357005,0
+GBCI.US,D,20050505,000000,10.0388,10.1152,9.80714,9.96319,219421.53727228,0
+GBCI.US,D,20050506,000000,10.0201,10.1408,9.90725,10.1408,327539.01607554,0
+GBCI.US,D,20050509,000000,10.1094,10.2595,10.1094,10.1878,240681.02719456,0
+GBCI.US,D,20050510,000000,10.0888,10.1731,9.92,9.92,269333.74880057,0
+GBCI.US,D,20050511,000000,10.0465,10.0956,9.92,9.97791,114339.81824653,0
+GBCI.US,D,20050512,000000,10.0388,10.1309,9.8562,9.8719,184511.82841083,0
+GBCI.US,D,20050513,000000,9.94848,9.96319,9.84737,9.8562,165411.712429,0
+GBCI.US,D,20050516,000000,9.93571,10.2085,9.80027,10.2085,216155.47144921,0
+GBCI.US,D,20050517,000000,10.1811,10.2232,10.0388,10.2025,430272.83630055,0
+GBCI.US,D,20050518,000000,10.2311,10.6727,10.1958,10.5431,423962.85827359,0
+GBCI.US,D,20050519,000000,10.447,10.5707,10.4391,10.5363,158593.22680585,0
+GBCI.US,D,20050520,000000,10.5588,10.5627,10.3401,10.4685,153056.71023278,0
+GBCI.US,D,20050523,000000,10.447,10.8022,10.447,10.7796,158152.99578072,0
+GBCI.US,D,20050524,000000,10.652,10.7462,10.5431,10.6148,146732.46545961,0
+GBCI.US,D,20050525,000000,10.6295,10.6452,10.3311,10.4391,123036.4190996,0
+GBCI.US,D,20050526,000000,10.3586,10.652,10.3586,10.652,90889.363731554,0
+GBCI.US,D,20050527,000000,10.5627,10.7384,10.5157,10.709,86956.837050984,0
+GBCI.US,D,20050531,000000,10.7708,10.7708,10.5363,10.5707,170905.42876353,0
+GBCI.US,D,20050601,000000,10.652,10.8287,10.551,10.8022,105127.5764242,0
+GBCI.US,D,20050602,000000,10.8356,10.8356,10.6373,10.7953,87638.583707968,0
+GBCI.US,D,20050603,000000,10.7708,10.814,10.6148,10.6373,103427.79552159,0
+GBCI.US,D,20050606,000000,10.709,10.9072,10.6373,10.8807,155330.21814269,0
+GBCI.US,D,20050607,000000,10.9072,11.0583,10.7796,10.814,154753.43397549,0
+GBCI.US,D,20050608,000000,10.7462,10.9219,10.7462,10.7462,175297.54848191,0
+GBCI.US,D,20050609,000000,10.7649,10.8807,10.5431,10.8807,118825.69086841,0
+GBCI.US,D,20050610,000000,10.7953,10.868,10.7953,10.8464,131531.24739947,0
+GBCI.US,D,20050613,000000,10.9072,10.9523,10.8414,10.9003,95196.902026131,0
+GBCI.US,D,20050614,000000,10.9523,11.0887,10.8591,11.0809,222469.52568938,0
+GBCI.US,D,20050615,000000,11.0809,11.0887,10.9925,11.0809,212803.80514903,0
+GBCI.US,D,20050616,000000,10.9925,11.3017,10.9897,11.3017,306951.08227727,0
+GBCI.US,D,20050617,000000,11.3017,11.5735,11.2497,11.494,456534.85886728,0
+GBCI.US,D,20050620,000000,11.4743,11.494,11.3723,11.4352,145332.28622688,0
+GBCI.US,D,20050621,000000,11.3596,11.5862,11.3596,11.5146,144584.30110547,0
+GBCI.US,D,20050622,000000,11.494,11.6893,11.4429,11.6196,262557.04436268,0
+GBCI.US,D,20050623,000000,11.5989,11.6834,11.2879,11.2879,164110.38136626,0
+GBCI.US,D,20050624,000000,11.2879,11.3596,11.1143,11.1377,384852.61171396,0
+GBCI.US,D,20050627,000000,11.125,11.2605,11.1192,11.2232,92136.684969445,0
+GBCI.US,D,20050628,000000,11.3282,11.6432,11.2673,11.6432,156910.76980932,0
+GBCI.US,D,20050629,000000,11.651,11.6638,11.5401,11.6432,171586.15636721,0
+GBCI.US,D,20050630,000000,11.6893,11.9395,11.5804,11.8258,301194.4501916,0
+GBCI.US,D,20050701,000000,11.8581,12.0151,11.7659,12.0013,144538.44370702,0
+GBCI.US,D,20050705,000000,12.0082,12.0818,11.9209,12.0347,202572.51002777,0
+GBCI.US,D,20050706,000000,11.9474,12.0691,11.9267,11.9395,232241.22777281,0
+GBCI.US,D,20050707,000000,11.8581,11.968,11.7365,11.8915,127985.9609725,0
+GBCI.US,D,20050708,000000,11.7816,12.2594,11.7207,12.2545,162039.66506284,0
+GBCI.US,D,20050711,000000,12.2653,12.5725,12.2271,12.544,155878.4688175,0
+GBCI.US,D,20050712,000000,12.4448,12.5351,12.334,12.334,102052.07356804,0
+GBCI.US,D,20050713,000000,12.334,12.334,12.172,12.2398,88850.238080395,0
+GBCI.US,D,20050714,000000,12.334,12.334,12.1231,12.1525,89141.68732389,0
+GBCI.US,D,20050715,000000,12.0278,12.334,11.9818,12.1957,101324.4695126,0
+GBCI.US,D,20050718,000000,12.1849,12.2791,12.0907,12.172,158065.35719701,0
+GBCI.US,D,20050719,000000,12.3075,12.4145,12.1849,12.4076,91768.806728531,0
+GBCI.US,D,20050720,000000,12.4076,12.5646,12.2721,12.5351,189859.82012362,0
+GBCI.US,D,20050721,000000,12.5578,12.5578,12.2477,12.3771,175358.69167986,0
+GBCI.US,D,20050722,000000,12.4243,12.648,12.2948,12.648,137030.0590005,0
+GBCI.US,D,20050725,000000,12.5803,12.6686,12.439,12.5803,200819.73835362,0
+GBCI.US,D,20050726,000000,12.5578,12.648,12.4243,12.496,138018.54070047,0
+GBCI.US,D,20050727,000000,12.4625,12.7285,12.4448,12.6863,130945.29175259,0
+GBCI.US,D,20050728,000000,12.6745,13.014,12.5803,13.014,83174.111205356,0
+GBCI.US,D,20050729,000000,12.9896,13.0337,12.7413,12.9247,107530.50410308,0
+GBCI.US,D,20050801,000000,12.9454,13.5429,12.9454,13.1633,316905.19490121,0
+GBCI.US,D,20050802,000000,13.1229,13.5282,13.1229,13.5145,219895.39705628,0
+GBCI.US,D,20050803,000000,13.5076,13.5282,13.177,13.177,118356.92635091,0
+GBCI.US,D,20050804,000000,13.3123,13.3123,13.1229,13.1877,134562.93096378,0
+GBCI.US,D,20050805,000000,13.1583,13.2152,13.1004,13.1523,198933.47069729,0
+GBCI.US,D,20050808,000000,13.2279,13.2839,13.1161,13.1366,236600.73778564,0
+GBCI.US,D,20050809,000000,13.1877,13.3193,13.1523,13.177,135115.25785181,0
+GBCI.US,D,20050810,000000,13.1229,13.4301,13.1229,13.3672,516205.52478612,0
+GBCI.US,D,20050811,000000,13.3448,13.5547,13.2446,13.4752,157680.15505001,0
+GBCI.US,D,20050812,000000,13.3909,13.435,13.3193,13.3535,160770.94370567,0
+GBCI.US,D,20050815,000000,13.3535,13.5362,13.3065,13.4831,176117.88638755,0
+GBCI.US,D,20050816,000000,13.3909,13.4752,13.3123,13.3535,370868.14329273,0
+GBCI.US,D,20050817,000000,13.3193,13.5145,13.3065,13.3595,285378.74299221,0
+GBCI.US,D,20050818,000000,13.2839,13.3732,13.2152,13.3595,240380.40647137,0
+GBCI.US,D,20050819,000000,13.3535,13.435,13.3535,13.3732,156478.69121058,0
+GBCI.US,D,20050822,000000,13.5076,13.5076,13.381,13.4556,148931.5824787,0
+GBCI.US,D,20050823,000000,13.4233,13.5282,13.3732,13.4233,140105.56185667,0
+GBCI.US,D,20050824,000000,13.4144,13.4958,13.3251,13.4409,363947.75233971,0
+GBCI.US,D,20050825,000000,13.3672,13.5499,13.3535,13.4556,141760.50441414,0
+GBCI.US,D,20050826,000000,13.4556,13.4556,13.2839,13.2839,488153.02557317,0
+GBCI.US,D,20050829,000000,13.1877,13.4635,13.1161,13.4635,130476.52723509,0
+GBCI.US,D,20050830,000000,13.3909,13.3909,13.1229,13.2603,125708.37684939,0
+GBCI.US,D,20050831,000000,13.2722,13.4752,13.1229,13.4752,252228.93917803,0
+GBCI.US,D,20050901,000000,13.489,13.6529,13.4409,13.5969,200533.38437661,0
+GBCI.US,D,20050902,000000,13.5763,13.5763,13.4066,13.4674,108575.03373448,0
+GBCI.US,D,20050906,000000,13.5282,13.8422,13.4233,13.8275,272933.04505238,0
+GBCI.US,D,20050907,000000,13.7991,14.0336,13.5969,13.9355,295718.05776316,0
+GBCI.US,D,20050908,000000,13.8119,13.9091,13.7324,13.8747,295300.2459106,0
+GBCI.US,D,20050909,000000,13.9148,14.0336,13.8422,13.9777,119481.96119292,0
+GBCI.US,D,20050912,000000,13.8628,14.1691,13.8628,14.0847,169000.81814783,0
+GBCI.US,D,20050913,000000,14.0336,14.0984,13.5813,13.8501,260067.49715339,0
+GBCI.US,D,20050914,000000,13.9148,13.9148,13.6264,13.7598,215942.48930973,0
+GBCI.US,D,20050915,000000,13.8275,13.8894,13.6636,13.7735,131791.10599071,0
+GBCI.US,D,20050916,000000,13.8579,14.2063,13.7324,14.1935,497809.57463384,0
+GBCI.US,D,20050919,000000,14.1544,14.1544,13.8119,13.9295,144253.10878331,0
+GBCI.US,D,20050920,000000,13.9561,14.1406,13.5813,13.6705,204813.40823212,0
+GBCI.US,D,20050921,000000,13.5969,13.7059,13.4066,13.435,266796.30608623,0
+GBCI.US,D,20050922,000000,13.4635,13.7735,13.3732,13.7059,120612.09130145,0
+GBCI.US,D,20050923,000000,13.7785,13.9492,13.5684,13.9355,126709.08718894,0
+GBCI.US,D,20050926,000000,13.9355,14.0728,13.9148,14.0728,157569.07824043,0
+GBCI.US,D,20050927,000000,14.0915,14.119,13.8119,14.0336,128343.64868042,0
+GBCI.US,D,20050928,000000,14.0336,14.0728,13.6038,13.7598,218871.24849086,0
+GBCI.US,D,20050929,000000,13.7548,14.0788,13.5901,13.9492,155977.31698751,0
+GBCI.US,D,20050930,000000,14.0268,14.0581,13.8628,13.9727,95887.820162805,0
+GBCI.US,D,20051003,000000,14.0532,14.1691,13.8678,13.9218,109885.53627691,0
+GBCI.US,D,20051004,000000,14.0415,14.1611,13.7598,13.7598,107330.76965649,0
+GBCI.US,D,20051005,000000,13.8501,13.9148,13.4301,13.4498,186444.9725189,0
+GBCI.US,D,20051006,000000,13.381,13.7186,12.6745,13.2722,244717.49731162,0
+GBCI.US,D,20051007,000000,13.2722,13.5282,13.2359,13.4066,114576.23861188,0
+GBCI.US,D,20051010,000000,13.5282,13.6912,13.3535,13.4752,321364.57213733,0
+GBCI.US,D,20051011,000000,13.4674,13.7481,13.3369,13.3369,272600.83367693,0
+GBCI.US,D,20051012,000000,13.3732,13.5018,13.1229,13.2446,182497.16003885,0
+GBCI.US,D,20051013,000000,13.2212,13.2603,12.8433,12.9934,287599.26013059,0
+GBCI.US,D,20051014,000000,13.0847,13.3193,12.8953,13.3065,199303.3870448,0
+GBCI.US,D,20051017,000000,13.3535,13.4752,13.0553,13.33,177043.18678298,0
+GBCI.US,D,20051018,000000,13.3672,13.435,13.0553,13.1299,111566.97422015,0
+GBCI.US,D,20051019,000000,13.0553,13.3732,12.8316,13.3732,369674.83187969,0
+GBCI.US,D,20051020,000000,13.3065,13.3909,12.8953,13.0337,189068.01571035,0
+GBCI.US,D,20051021,000000,13.0337,13.4498,13.0337,13.2212,135536.12686427,0
+GBCI.US,D,20051024,000000,13.2927,13.3535,13.2152,13.3535,136184.2447624,0
+GBCI.US,D,20051025,000000,13.2986,13.3672,13.014,13.3123,104013.75116847,0
+GBCI.US,D,20051026,000000,13.2446,13.3909,13.1299,13.1633,86835.56970841,0
+GBCI.US,D,20051027,000000,13.0415,13.0779,12.8236,12.8236,108211.23170676,0
+GBCI.US,D,20051028,000000,12.8884,13.2005,12.8511,13.1838,115115.31780701,0
+GBCI.US,D,20051031,000000,13.2005,13.3909,13.1877,13.3369,207779.8723853,0
+GBCI.US,D,20051101,000000,13.2722,13.5282,13.064,13.5018,245945.45653682,0
+GBCI.US,D,20051102,000000,13.5763,13.9355,13.4635,13.9355,179534.77209886,0
+GBCI.US,D,20051103,000000,14.0051,14.0532,13.8579,14.0532,275368.58243682,0
+GBCI.US,D,20051104,000000,13.6912,14.0984,13.4752,13.5282,360739.77255468,0
+GBCI.US,D,20051107,000000,13.5282,13.7481,13.5282,13.5813,163106.61386682,0
+GBCI.US,D,20051108,000000,13.5076,13.5362,13.3123,13.3986,104575.24953618,0
+GBCI.US,D,20051109,000000,13.4233,13.5763,13.3251,13.5145,90746.696269704,0
+GBCI.US,D,20051110,000000,13.5684,13.6912,13.1229,13.5763,207060.42075626,0
+GBCI.US,D,20051111,000000,13.5282,13.5969,13.3251,13.5018,121272.43783915,0
+GBCI.US,D,20051114,000000,13.5282,13.6636,13.3535,13.3909,189485.82756291,0
+GBCI.US,D,20051115,000000,13.3909,13.5763,13.2722,13.2839,151724.80757106,0
+GBCI.US,D,20051116,000000,13.3732,13.5969,13.3123,13.5763,350202.76144375,0
+GBCI.US,D,20051117,000000,13.5813,13.7598,13.5813,13.6989,128109.26642167,0
+GBCI.US,D,20051118,000000,13.8354,14.0268,13.7598,13.9355,322286.81537285,0
+GBCI.US,D,20051121,000000,13.9492,14.1691,13.7735,14.1691,87233.000494994,0
+GBCI.US,D,20051122,000000,14.1347,14.2633,13.9914,14.2181,133887.2986266,0
+GBCI.US,D,20051123,000000,14.1935,14.385,14.1278,14.3309,93497.121123515,0
+GBCI.US,D,20051125,000000,14.385,14.4526,14.2633,14.3438,62303.899643272,0
+GBCI.US,D,20051128,000000,14.2957,14.2957,13.9148,14.0581,156344.17617512,0
+GBCI.US,D,20051129,000000,14.8589,15.1592,14.7234,14.8726,1926120.7927338,0
+GBCI.US,D,20051130,000000,14.8942,14.9159,14.6293,14.9011,974840.65250249,0
+GBCI.US,D,20051201,000000,14.9345,15.0905,14.8069,14.9894,588095.65881242,0
+GBCI.US,D,20051202,000000,14.9345,15.0552,14.643,15.0552,7873142.6062275,0
+GBCI.US,D,20051205,000000,14.9483,15.0679,14.9403,15.0552,605993.29190152,0
+GBCI.US,D,20051206,000000,15.0109,15.0552,14.8864,14.9159,267958.02684701,0
+GBCI.US,D,20051207,000000,14.9521,14.9521,14.5459,14.6116,341768.05728849,0
+GBCI.US,D,20051208,000000,14.5949,14.7097,14.4251,14.7097,259945.21075752,0
+GBCI.US,D,20051209,000000,14.7362,14.7716,14.5203,14.5812,372809.4398272,0
+GBCI.US,D,20051212,000000,14.5203,14.6696,14.4664,14.5527,276387.63573575,0
+GBCI.US,D,20051213,000000,14.5321,15.0552,14.5203,14.8864,426107.96546783,0
+GBCI.US,D,20051214,000000,14.7097,14.9079,14.5459,14.6116,245052.76584697,0
+GBCI.US,D,20051215,000000,14.692,14.692,14.1749,14.4938,407441.96619134,0
+GBCI.US,D,20051216,000000,14.5527,14.6175,14.2063,14.2633,634573.66072332,0
+GBCI.US,D,20051219,000000,14.2633,14.3309,14.0728,14.1691,249970.7170676,0
+GBCI.US,D,20051220,000000,14.1877,14.5607,14.0984,14.3565,284296.50838876,0
+GBCI.US,D,20051221,000000,14.4251,14.4743,14.2181,14.3438,153554.00824265,0
+GBCI.US,D,20051222,000000,14.432,14.4743,14.3241,14.3565,88172.567636607,0
+GBCI.US,D,20051223,000000,14.4743,14.4743,14.1347,14.2063,161901.07381418,0
+GBCI.US,D,20051227,000000,14.1749,14.3024,14.0728,14.0847,246715.86083081,0
+GBCI.US,D,20051228,000000,14.2181,14.2181,13.9355,14.0984,115666.62564173,0
+GBCI.US,D,20051229,000000,14.0336,14.0984,13.8628,13.9355,170569.14117488,0
+GBCI.US,D,20051230,000000,13.8501,13.8815,13.5763,13.5969,196892.30693953,0
+GBCI.US,D,20060103,000000,13.5429,13.8275,13.4958,13.7735,398131.8952523,0
+GBCI.US,D,20060104,000000,13.8422,13.9846,13.6774,13.8422,176707.91824763,0
+GBCI.US,D,20060105,000000,13.8275,13.9423,13.7598,13.7785,135385.30697603,0
+GBCI.US,D,20060106,000000,13.8962,13.9846,13.6529,13.9561,173936.09327454,0
+GBCI.US,D,20060109,000000,13.9914,14.0336,13.9218,13.9295,123732.43250276,0
+GBCI.US,D,20060110,000000,13.8628,14.0051,13.7844,13.9355,114482.48570838,0
+GBCI.US,D,20060111,000000,13.8579,13.9355,13.5076,13.7264,286749.36967927,0
+GBCI.US,D,20060112,000000,13.6098,13.8579,13.5763,13.7186,149936.36903145,0
+GBCI.US,D,20060113,000000,13.7785,13.9561,13.7137,13.7785,100264.65408171,0
+GBCI.US,D,20060117,000000,13.7991,13.7991,13.5282,13.5547,78948.097174694,0
+GBCI.US,D,20060118,000000,13.5282,13.6264,13.4233,13.6098,204771.62704686,0
+GBCI.US,D,20060119,000000,13.6912,14.0268,13.5547,13.6588,218036.64383903,0
+GBCI.US,D,20060120,000000,13.6038,13.7598,13.6038,13.6264,178826.53005611,0
+GBCI.US,D,20060123,000000,13.7402,13.9727,13.6469,13.8962,206157.5395334,0
+GBCI.US,D,20060124,000000,13.8747,14.2485,13.7598,14.1808,124263.35927151,0
+GBCI.US,D,20060125,000000,14.226,14.2564,14.0268,14.226,187227.60545249,0
+GBCI.US,D,20060126,000000,14.2564,14.7656,14.1406,14.7656,178183.50742448,0
+GBCI.US,D,20060127,000000,14.7304,14.8069,14.2633,14.3712,165983.40132969,0
+GBCI.US,D,20060130,000000,14.2181,14.3565,13.9649,14.0111,166904.62551193,0
+GBCI.US,D,20060131,000000,13.9846,14.4046,13.9091,14.385,272835.21593569,0
+GBCI.US,D,20060201,000000,14.2564,14.4251,14.0111,14.1121,192553.1779927,0
+GBCI.US,D,20060202,000000,13.9846,14.278,13.7548,13.8275,194462.88387489,0
+GBCI.US,D,20060203,000000,13.9148,14.1749,13.6989,13.9492,252851.58074367,0
+GBCI.US,D,20060206,000000,13.9031,14.2907,13.7324,14.278,285414.40985767,0
+GBCI.US,D,20060207,000000,14.2063,14.3712,14.1544,14.226,304338.2296188,0
+GBCI.US,D,20060208,000000,14.2828,14.4084,14.2485,14.3358,201520.84702328,0
+GBCI.US,D,20060209,000000,14.377,14.4811,14.1877,14.1877,129613.38909089,0
+GBCI.US,D,20060210,000000,14.1691,14.4399,13.9355,14.4084,96104.878515478,0
+GBCI.US,D,20060213,000000,14.2633,14.2907,14.0915,14.0984,159736.60460725,0
+GBCI.US,D,20060214,000000,14.1808,14.4811,14.0111,14.4399,150292.01863278,0
+GBCI.US,D,20060215,000000,14.4585,14.692,14.4399,14.692,148355.81736481,0
+GBCI.US,D,20060216,000000,14.7,14.7097,14.5125,14.6696,106934.3579232,0
+GBCI.US,D,20060217,000000,14.7097,14.7097,14.1935,14.4046,176573.40321217,0
+GBCI.US,D,20060221,000000,14.385,14.385,14.0336,14.119,107904.49666379,0
+GBCI.US,D,20060222,000000,14.1995,14.3565,14.1808,14.2564,160721.01009402,0
+GBCI.US,D,20060223,000000,14.2907,14.432,14.1494,14.2633,99347.506112672,0
+GBCI.US,D,20060224,000000,14.2181,14.4811,14.0788,14.4458,147480.45058103,0
+GBCI.US,D,20060227,000000,14.4458,14.7362,14.385,14.5881,140906.53774963,0
+GBCI.US,D,20060228,000000,14.6028,14.6577,14.2181,14.278,137556.90955604,0
+GBCI.US,D,20060301,000000,14.3438,14.6696,14.2348,14.643,125534.11873527,0
+GBCI.US,D,20060302,000000,14.5744,14.643,14.3496,14.5744,114116.64557407,0
+GBCI.US,D,20060303,000000,14.4526,14.6577,14.4173,14.4664,117101.45268663,0
+GBCI.US,D,20060306,000000,14.5203,14.5203,14.0847,14.0915,130775.10985167,0
+GBCI.US,D,20060307,000000,14.0336,14.1544,13.7481,13.8069,121412.04814111,0
+GBCI.US,D,20060308,000000,13.7324,13.8815,13.3879,13.6912,137494.74730482,0
+GBCI.US,D,20060309,000000,13.7186,13.7402,13.5282,13.5429,161926.55014666,0
+GBCI.US,D,20060310,000000,13.5684,13.7481,13.4233,13.7059,172518.59013574,0
+GBCI.US,D,20060313,000000,13.7548,14.0336,13.6705,13.7137,107172.81639516,0
+GBCI.US,D,20060314,000000,13.7324,14.2907,13.6774,14.2485,160022.95858425,0
+GBCI.US,D,20060315,000000,14.2063,14.3163,14.0788,14.2348,91006.55486093,0
+GBCI.US,D,20060316,000000,14.3241,14.3565,14.0268,14.0532,106615.39424064,0
+GBCI.US,D,20060317,000000,14.1278,14.3565,13.9727,14.2485,564243.69729768,0
+GBCI.US,D,20060320,000000,14.1691,14.3309,14.1278,14.1406,190435.58523751,0
+GBCI.US,D,20060321,000000,14.0788,14.1935,13.7264,13.7735,136174.0542294,0
+GBCI.US,D,20060322,000000,13.7402,13.8678,13.6264,13.8579,101099.25873353,0
+GBCI.US,D,20060323,000000,13.8197,13.9091,13.7264,13.8119,91459.014525655,0
+GBCI.US,D,20060324,000000,13.8678,13.9777,13.7324,13.9561,98278.519202094,0
+GBCI.US,D,20060327,000000,13.9091,14.0336,13.8275,13.8815,80940.346374102,0
+GBCI.US,D,20060328,000000,13.8501,14.1611,13.7481,13.8422,179928.12667224,0
+GBCI.US,D,20060329,000000,13.8197,14.2348,13.8197,14.0915,120816.92101452,0
+GBCI.US,D,20060330,000000,14.1544,14.1544,13.7844,14.1052,135334.35431108,0
+GBCI.US,D,20060331,000000,14.1995,14.1995,13.9492,14.0532,230344.76958351,0
+GBCI.US,D,20060403,000000,14.1121,14.1995,13.9218,14.0336,229066.87674665,0
+GBCI.US,D,20060404,000000,14.0179,14.0984,13.8815,13.9355,111423.28770499,0
+GBCI.US,D,20060405,000000,14.0581,14.0728,13.8422,13.8422,158328.27294814,0
+GBCI.US,D,20060406,000000,13.8815,13.9984,13.6832,13.8119,106577.68926858,0
+GBCI.US,D,20060407,000000,13.9649,14.0051,13.5616,13.5901,219245.24105156,0
+GBCI.US,D,20060410,000000,13.5763,13.8678,13.5362,13.6401,266387.66571336,0
+GBCI.US,D,20060411,000000,13.6774,13.6774,13.3879,13.435,184879.70665176,0
+GBCI.US,D,20060412,000000,13.3909,13.5969,13.3672,13.5018,88479.302679585,0
+GBCI.US,D,20060413,000000,13.4752,13.8628,13.4409,13.7402,235909.81964896,0
+GBCI.US,D,20060417,000000,13.7735,13.9355,13.3986,13.6185,198611.44985483,0
+GBCI.US,D,20060418,000000,13.7481,14.1347,13.6322,14.1347,203735.24984185,0
+GBCI.US,D,20060419,000000,14.2485,14.3712,14.2181,14.3084,123969.87192142,0
+GBCI.US,D,20060420,000000,14.3496,14.3633,13.8815,14.2063,138879.64073806,0
+GBCI.US,D,20060421,000000,14.3927,14.3927,13.7785,13.9218,226389.82373036,0
+GBCI.US,D,20060424,000000,13.8422,13.9846,13.5499,13.5813,165935.50582464,0
+GBCI.US,D,20060425,000000,13.5547,13.6322,13.3535,13.6264,121548.60128315,0
+GBCI.US,D,20060426,000000,13.6774,14.0728,13.6636,13.9218,183081.07757914,0
+GBCI.US,D,20060427,000000,13.9148,13.9148,13.2927,13.7186,693552.38945218,0
+GBCI.US,D,20060428,000000,13.6185,13.8815,13.489,13.7402,317529.87457345,0
+GBCI.US,D,20060501,000000,13.8579,14.065,13.6774,13.6912,423643.89459103,0
+GBCI.US,D,20060502,000000,13.6636,14.0051,13.5282,13.9218,255860.8451354,0
+GBCI.US,D,20060503,000000,13.9148,13.9148,13.6832,13.8501,330179.38317306,0
+GBCI.US,D,20060504,000000,13.8069,13.9091,13.7137,13.8119,162005.01725067,0
+GBCI.US,D,20060505,000000,13.7922,14.0336,13.7844,13.9561,213021.882555,0
+GBCI.US,D,20060508,000000,13.9914,14.0051,13.7548,13.8894,176663.07990248,0
+GBCI.US,D,20060509,000000,13.9091,13.9148,13.7481,13.8962,260341.62249081,0
+GBCI.US,D,20060510,000000,13.7785,14.0336,13.7785,13.8678,119920.15411146,0
+GBCI.US,D,20060511,000000,13.9091,13.9148,13.6185,13.6185,317299.56852789,0
+GBCI.US,D,20060512,000000,13.5282,13.5763,13.2839,13.2927,228051.89966091,0
+GBCI.US,D,20060515,000000,13.2083,13.4233,13.1229,13.3672,171347.69789526,0
+GBCI.US,D,20060516,000000,13.4556,13.489,13.2083,13.2722,127530.44414787,0
+GBCI.US,D,20060517,000000,13.1299,13.3535,12.9051,13.1161,181465.87810033,0
+GBCI.US,D,20060518,000000,13.1366,13.381,13.0072,13.0072,169121.0664371,0
+GBCI.US,D,20060519,000000,12.9826,13.4233,12.8236,13.1633,160726.10536052,0
+GBCI.US,D,20060522,000000,13.064,13.5499,12.911,13.2525,382668.78049435,0
+GBCI.US,D,20060523,000000,13.3369,13.5282,13.0415,13.1161,197132.80351808,0
+GBCI.US,D,20060524,000000,13.1004,13.4958,13.019,13.3986,328715.0035825,0
+GBCI.US,D,20060525,000000,13.5282,13.6636,13.3909,13.6636,258855.84278096,0
+GBCI.US,D,20060526,000000,13.6774,13.7844,13.4233,13.4635,262726.2072103,0
+GBCI.US,D,20060530,000000,13.4233,13.5763,12.9581,13.0258,183836.19607365,0
+GBCI.US,D,20060531,000000,13.1161,13.2603,12.9454,13.2446,259545.74186435,0
+GBCI.US,D,20060601,000000,13.1838,13.5901,13.177,13.5813,203407.1146796,0
+GBCI.US,D,20060602,000000,13.6636,13.6636,13.3909,13.5684,275211.64822879,0
+GBCI.US,D,20060605,000000,13.4752,13.5547,12.9581,13.0494,304814.1275094,0
+GBCI.US,D,20060606,000000,13.1161,13.2359,12.8826,13.0072,385851.28394691,0
+GBCI.US,D,20060607,000000,13.07,13.3879,13.014,13.177,171505.6511566,0
+GBCI.US,D,20060608,000000,13.1072,13.4674,12.911,13.3193,148725.73371231,0
+GBCI.US,D,20060609,000000,13.4066,13.4498,13.1633,13.1877,103784.46417621,0
+GBCI.US,D,20060612,000000,13.2212,13.3672,13.1229,13.1927,162988.40368414,0
+GBCI.US,D,20060613,000000,13.0072,13.3065,12.9748,13.0779,206188.11113238,0
+GBCI.US,D,20060614,000000,13.0553,13.3732,12.9326,13.0415,181965.21421681,0
+GBCI.US,D,20060615,000000,13.1633,13.4831,13.1633,13.3672,169012.02773412,0
+GBCI.US,D,20060616,000000,13.3909,13.5684,13.2525,13.4233,1210182.8594639,0
+GBCI.US,D,20060619,000000,13.435,13.4752,12.8757,12.9247,162299.52365407,0
+GBCI.US,D,20060620,000000,12.8679,13.2279,12.8629,13.0415,274548.24453119,0
+GBCI.US,D,20060621,000000,12.9896,13.2722,12.9522,13.1523,209283.99505452,0
+GBCI.US,D,20060622,000000,13.0779,13.33,12.8433,13.0926,205717.30850827,0
+GBCI.US,D,20060623,000000,13.1004,13.1072,12.6863,12.7333,233043.22271907,0
+GBCI.US,D,20060626,000000,12.8384,13.1229,12.7079,13.1161,178964.10225146,0
+GBCI.US,D,20060627,000000,13.1229,13.2212,13.0553,13.0553,339141.95693715,0
+GBCI.US,D,20060628,000000,13.1523,13.1633,12.8757,13.1229,205769.28022652,0
+GBCI.US,D,20060629,000000,13.014,13.5763,13.014,13.5763,314810.02131861,0
+GBCI.US,D,20060630,000000,13.6264,13.6264,13.169,13.2446,603087.97094628,0
+GBCI.US,D,20060703,000000,13.1523,13.3732,12.9748,13.3672,93548.073788462,0
+GBCI.US,D,20060705,000000,13.177,13.3595,13.014,13.169,172467.63747078,0
+GBCI.US,D,20060706,000000,13.1229,13.4233,13.0337,13.3732,215581.74444191,0
+GBCI.US,D,20060707,000000,13.2603,13.3909,13.1299,13.1299,153962.64861552,0
+GBCI.US,D,20060710,000000,13.1523,13.33,13.1299,13.1436,76341.358836031,0
+GBCI.US,D,20060711,000000,13.064,13.435,12.9934,13.435,238182.30850558,0
+GBCI.US,D,20060712,000000,13.381,13.5076,13.1072,13.1072,192330.00532022,0
+GBCI.US,D,20060713,000000,13.0415,13.0926,12.7844,12.8236,186535.66826251,0
+GBCI.US,D,20060714,000000,12.9454,12.9454,12.6333,12.7413,168565.68238919,0
+GBCI.US,D,20060717,000000,12.6745,12.8629,12.592,12.7285,108940.8738688,0
+GBCI.US,D,20060718,000000,12.8629,13.0553,12.6745,12.9896,110733.38862161,0
+GBCI.US,D,20060719,000000,13.0258,13.5499,13.0258,13.4674,170717.92295652,0
+GBCI.US,D,20060720,000000,13.5499,13.5499,13.0337,13.0553,145248.72385637,0
+GBCI.US,D,20060721,000000,12.9748,13.0494,12.6333,12.8511,227661.60224743,0
+GBCI.US,D,20060724,000000,12.9748,13.4498,12.8826,13.435,153302.30207782,0
+GBCI.US,D,20060725,000000,13.3909,13.6636,13.3123,13.4958,315841.30325713,0
+GBCI.US,D,20060726,000000,13.381,13.5684,13.1072,13.489,135907.06226508,0
+GBCI.US,D,20060727,000000,13.5616,13.7785,13.3535,13.3986,255798.68288418,0
+GBCI.US,D,20060728,000000,13.278,14.0915,13.278,14.0336,284151.80282031,0
+GBCI.US,D,20060731,000000,13.9031,14.0336,13.7402,13.8678,326643.26822579,0
+GBCI.US,D,20060801,000000,13.7137,13.9355,13.6636,13.8422,208065.207309,0
+GBCI.US,D,20060802,000000,13.8422,13.9355,13.6588,13.8119,206830.11471069,0
+GBCI.US,D,20060803,000000,13.7324,14.2063,13.6529,14.1278,353053.05352086,0
+GBCI.US,D,20060804,000000,14.0268,14.3358,13.9914,14.3024,477025.98260215,0
+GBCI.US,D,20060807,000000,14.1995,14.2633,14.0984,14.2348,332967.51299894,0
+GBCI.US,D,20060808,000000,14.2564,14.3438,14.0728,14.1406,343787.82092698,0
+GBCI.US,D,20060809,000000,14.1611,14.3712,13.9091,13.9777,231932.45462324,0
+GBCI.US,D,20060810,000000,13.8579,14.0728,13.7678,14.0051,340677.67025865,0
+GBCI.US,D,20060811,000000,13.9355,14.0179,13.7785,13.9914,163737.40785885,0
+GBCI.US,D,20060814,000000,14.0984,14.2485,13.9727,14.0728,128268.2387363,0
+GBCI.US,D,20060815,000000,14.278,14.4399,14.2564,14.4084,139851.81758524,0
+GBCI.US,D,20060816,000000,14.4743,14.6224,14.3927,14.4743,130402.13634426,0
+GBCI.US,D,20060817,000000,14.385,14.7097,14.2564,14.6293,111241.89621777,0
+GBCI.US,D,20060818,000000,14.7097,14.7097,14.4399,14.6361,114099.32166798,0
+GBCI.US,D,20060821,000000,14.5459,14.6175,14.4046,14.432,182838.54289399,0
+GBCI.US,D,20060822,000000,14.4811,14.6361,14.3309,14.5527,128399.69661186,0
+GBCI.US,D,20060823,000000,14.6028,14.7097,14.3024,14.3358,246971.64320885,0
+GBCI.US,D,20060824,000000,14.4251,14.4664,14.1749,14.3309,209689.5782675,0
+GBCI.US,D,20060825,000000,14.3241,14.4664,14.2633,14.3496,57659.054706751,0
+GBCI.US,D,20060828,000000,14.278,14.4399,14.278,14.385,104399.97236877,0
+GBCI.US,D,20060829,000000,14.3927,14.643,14.3024,14.643,251947.68046753,0
+GBCI.US,D,20060830,000000,14.6577,14.8177,14.5812,14.6696,140379.68719408,0
+GBCI.US,D,20060831,000000,14.643,14.9079,14.6175,14.7,212192.37316967,0
+GBCI.US,D,20060901,000000,14.6224,14.9159,14.6028,14.8069,131025.7969632,0
+GBCI.US,D,20060905,000000,14.8432,14.8805,14.6499,14.7097,152726.53696392,0
+GBCI.US,D,20060906,000000,14.5607,14.6843,14.3084,14.3084,157906.38488238,0
+GBCI.US,D,20060907,000000,14.1749,14.3712,14.1406,14.1544,208729.6300599,0
+GBCI.US,D,20060908,000000,14.1406,14.1877,14.0415,14.0984,155780.63970081,0
+GBCI.US,D,20060911,000000,14.0051,14.3927,14.0051,14.3163,103077.24118676,0
+GBCI.US,D,20060912,000000,14.3712,14.7362,14.2907,14.6843,114251.16060953,0
+GBCI.US,D,20060913,000000,14.7,14.7166,14.5459,14.7097,135795.98545549,0
+GBCI.US,D,20060914,000000,14.5744,14.7304,14.5607,14.7166,120295.16572547,0
+GBCI.US,D,20060915,000000,14.8432,14.8942,14.7,14.8324,455824.57871792,0
+GBCI.US,D,20060918,000000,14.7716,14.9276,14.6696,14.7774,171816.46241276,0
+GBCI.US,D,20060919,000000,14.7304,14.8432,14.6028,14.8383,229562.13664993,0
+GBCI.US,D,20060920,000000,14.9079,15.1759,14.8177,15.1699,225434.97078926,0
+GBCI.US,D,20060921,000000,15.1817,15.3299,14.9011,15.0473,126401.33309267,0
+GBCI.US,D,20060922,000000,15.0473,15.0552,14.8177,14.9159,189358.44590054,0
+GBCI.US,D,20060925,000000,14.9403,15.274,14.7716,15.1817,107142.24479619,0
+GBCI.US,D,20060926,000000,15.1592,15.3436,15.112,15.2112,203162.54188784,0
+GBCI.US,D,20060927,000000,15.1592,15.5988,15.1592,15.5635,251069.25652384,0
+GBCI.US,D,20060928,000000,15.6057,15.7744,15.5261,15.6488,194335.50221252,0
+GBCI.US,D,20060929,000000,15.7008,15.7008,15.4152,15.4644,224618.70909682,0
+GBCI.US,D,20061002,000000,15.3878,15.5261,15.112,15.1669,188203.85851287,0
+GBCI.US,D,20061003,000000,15.0729,15.3231,14.9276,15.2592,163517.29234629,0
+GBCI.US,D,20061004,000000,15.2533,15.6754,15.1592,15.6626,203226.74224568,0
+GBCI.US,D,20061005,000000,15.6488,15.7686,15.5036,15.7479,160563.05683268,0
+GBCI.US,D,20061006,000000,15.6321,15.7607,15.5193,15.6057,64549.893114114,0
+GBCI.US,D,20061009,000000,15.5193,15.6754,15.4152,15.6626,114876.85933506,0
+GBCI.US,D,20061010,000000,15.7135,15.8195,15.4565,15.6184,151912.31337807,0
+GBCI.US,D,20061011,000000,15.5528,15.6704,15.4152,15.5114,136041.57730054,0
+GBCI.US,D,20061012,000000,15.5585,15.9658,15.5528,15.9541,145616.60209729,0
+GBCI.US,D,20061013,000000,15.9795,16.1817,15.903,16.1777,165938.56298455,0
+GBCI.US,D,20061016,000000,16.2023,16.2926,15.8961,15.9933,312158.4446348,0
+GBCI.US,D,20061017,000000,15.8588,15.9187,15.6871,15.7607,354817.0347813,0
+GBCI.US,D,20061018,000000,15.8372,15.8372,15.641,15.7479,123451.17379226,0
+GBCI.US,D,20061019,000000,15.7539,15.8372,15.6704,15.7008,193941.12858583,0
+GBCI.US,D,20061020,000000,15.7744,15.8195,15.587,15.5988,130492.83208787,0
+GBCI.US,D,20061023,000000,15.5635,15.7686,15.4967,15.6704,184438.45657331,0
+GBCI.US,D,20061024,000000,15.6822,15.7008,15.4771,15.5389,160738.3340001,0
+GBCI.US,D,20061025,000000,15.5114,15.7607,15.3378,15.587,186386.88648087,0
+GBCI.US,D,20061026,000000,15.5939,15.7539,15.5261,15.7479,147293.96382733,0
+GBCI.US,D,20061027,000000,15.5585,15.8108,15.5389,15.5939,138892.88843095,0
+GBCI.US,D,20061030,000000,15.5722,15.852,15.4222,15.8038,241637.91824225,0
+GBCI.US,D,20061031,000000,15.8863,15.8863,15.6754,15.8038,181804.20379558,0
+GBCI.US,D,20061101,000000,15.8912,15.8912,15.3878,15.4222,196878.04019335,0
+GBCI.US,D,20061102,000000,15.3073,15.5389,15.2475,15.3613,204610.61662563,0
+GBCI.US,D,20061103,000000,15.4428,15.5331,15.1592,15.4644,206310.39752825,0
+GBCI.US,D,20061106,000000,15.4829,15.6125,15.4496,15.5939,134988.89524275,0
+GBCI.US,D,20061107,000000,15.587,15.6626,15.3613,15.3672,955282.98158943,0
+GBCI.US,D,20061108,000000,15.3299,15.5458,15.2946,15.4565,142484.03225637,0
+GBCI.US,D,20061109,000000,15.4712,15.4771,15.1347,15.3132,121865.52685913,0
+GBCI.US,D,20061110,000000,15.2662,15.3613,15.0905,15.3613,130654.8615624,0
+GBCI.US,D,20061113,000000,15.3672,15.5261,15.2799,15.4565,194137.80587254,0
+GBCI.US,D,20061114,000000,15.4644,15.7273,15.4085,15.7273,260806.31079512,0
+GBCI.US,D,20061115,000000,15.7411,15.9608,15.6272,15.9314,310174.34786178,0
+GBCI.US,D,20061116,000000,16.0197,16.0797,15.8863,16.0718,120501.01449185,0
+GBCI.US,D,20061117,000000,16.0678,16.0678,15.8912,16.0561,167477.33346593,0
+GBCI.US,D,20061120,000000,16.0197,16.1365,15.9099,16.0678,129896.685908,0
+GBCI.US,D,20061121,000000,16.1071,16.1777,15.9658,16.0797,99774.489444923,0
+GBCI.US,D,20061122,000000,15.8961,16.0678,15.8657,15.9708,96886.492395757,0
+GBCI.US,D,20061124,000000,15.8657,16.008,15.8038,15.903,29433.316432991,0
+GBCI.US,D,20061127,000000,15.8372,15.9314,15.4919,15.6125,305147.35793816,0
+GBCI.US,D,20061128,000000,15.5988,15.8275,15.5722,15.8195,177274.51188184,0
+GBCI.US,D,20061129,000000,15.8912,16.1523,15.8912,16.0678,406017.32967943,0
+GBCI.US,D,20061130,000000,16.2357,16.3103,15.9855,16.0944,515801.97967974,0
+GBCI.US,D,20061201,000000,16.2023,16.2239,15.7686,16.1365,285477.59116222,0
+GBCI.US,D,20061204,000000,16.1817,16.6782,16.1365,16.5703,300632.9518239,0
+GBCI.US,D,20061205,000000,16.6664,17.005,16.6497,16.8559,251641.96447785,0
+GBCI.US,D,20061206,000000,16.8421,16.8823,16.6664,16.7176,302430.56184321,0
+GBCI.US,D,20061207,000000,16.7675,16.7675,16.6115,16.6115,139009.06050702,0
+GBCI.US,D,20061208,000000,16.5967,16.8029,16.4093,16.6497,113491.96590182,0
+GBCI.US,D,20061211,000000,16.5772,16.748,16.5566,16.6664,135423.01194808,0
+GBCI.US,D,20061212,000000,16.6919,16.7233,16.4093,16.5448,177943.01084593,0
+GBCI.US,D,20061213,000000,16.6243,16.6664,16.4093,16.4889,185304.65187741,0
+GBCI.US,D,20061214,000000,16.4751,16.739,16.4329,16.7176,210150.19035861,0
+GBCI.US,D,20061215,000000,16.9843,17.1404,16.5909,16.6723,635342.02691071,0
+GBCI.US,D,20061218,000000,16.748,16.9639,16.5349,16.5633,255782.37803139,0
+GBCI.US,D,20061219,000000,16.585,16.6919,16.4093,16.5212,359429.27001226,0
+GBCI.US,D,20061220,000000,16.4957,16.8362,16.4397,16.7233,163261.50996826,0
+GBCI.US,D,20061221,000000,16.7176,16.8362,16.4889,16.5154,178128.47854635,0
+GBCI.US,D,20061222,000000,16.5633,16.5633,16.3868,16.4957,136792.61958185,0
+GBCI.US,D,20061226,000000,16.4397,16.7538,16.4397,16.6989,208438.18081641,0
+GBCI.US,D,20061227,000000,16.7744,16.8421,16.7176,16.7872,244906.02217192,0
+GBCI.US,D,20061228,000000,16.7323,16.8823,16.5633,16.5633,185004.03115422,0
+GBCI.US,D,20061229,000000,16.5967,16.6989,16.4211,16.5909,332851.34092286,0
+GBCI.US,D,20070103,000000,16.6321,16.9049,16.483,16.7617,258108.87671285,0
+GBCI.US,D,20070104,000000,16.6989,16.8362,16.4751,16.8293,211772.52321051,0
+GBCI.US,D,20070105,000000,16.8146,16.8823,16.1523,16.2308,447087.2157329,0
+GBCI.US,D,20070108,000000,16.218,16.2239,15.9795,16.1287,301472.65174222,0
+GBCI.US,D,20070109,000000,16.115,16.1444,15.8275,16.1444,255778.3018182,0
+GBCI.US,D,20070110,000000,16.059,16.1208,15.7411,15.9256,181402.6967958,0
+GBCI.US,D,20070111,000000,15.9099,16.166,15.903,16.1003,192767.17918546,0
+GBCI.US,D,20070112,000000,16.0354,16.2573,16.0354,16.2308,145568.70659223,0
+GBCI.US,D,20070116,000000,16.2425,16.2926,15.9795,16.1208,307472.83756632,0
+GBCI.US,D,20070117,000000,16.0257,16.1365,15.8038,15.9394,264572.73178797,0
+GBCI.US,D,20070118,000000,15.9541,16.0197,15.6125,15.7479,213089.14007272,0
+GBCI.US,D,20070119,000000,15.7479,15.9855,15.6125,15.7607,198336.30546412,0
+GBCI.US,D,20070122,000000,15.7078,15.7352,15.4565,15.5939,167383.58056243,0
+GBCI.US,D,20070123,000000,15.5193,15.8785,15.4565,15.852,244718.51636491,0
+GBCI.US,D,20070124,000000,15.8431,16.1287,15.7824,16.1071,164364.12563769,0
+GBCI.US,D,20070125,000000,16.0678,16.1523,15.4967,15.6125,371804.65327446,0
+GBCI.US,D,20070126,000000,15.6057,15.7539,15.4496,15.7078,121163.39913616,0
+GBCI.US,D,20070129,000000,15.6057,16.0011,15.4496,15.9933,304514.52583951,0
+GBCI.US,D,20070130,000000,15.9933,16.1003,15.8961,16.0354,122032.65160015,0
+GBCI.US,D,20070131,000000,15.9314,16.1003,15.8912,15.9314,280018.52263984,0
+GBCI.US,D,20070201,000000,15.8863,16.0561,15.8372,15.9795,157775.94606011,0
+GBCI.US,D,20070202,000000,15.9256,16.1071,15.7901,15.8863,206531.53209411,0
+GBCI.US,D,20070205,000000,15.8275,15.9658,15.7273,15.8314,191674.75404901,0
+GBCI.US,D,20070206,000000,15.852,16.1003,15.7971,15.9608,304060.02806819,0
+GBCI.US,D,20070207,000000,15.9541,16.5506,15.6125,16.5281,1264125.4267895,0
+GBCI.US,D,20070208,000000,16.4397,16.6037,16.3612,16.5506,161606.5674108,0
+GBCI.US,D,20070209,000000,16.5772,16.6586,16.483,16.5084,287115.20981359,0
+GBCI.US,D,20070212,000000,16.5633,16.5967,16.3544,16.5633,276525.20793111,0
+GBCI.US,D,20070213,000000,16.5633,16.7323,16.5281,16.7233,301763.08193241,0
+GBCI.US,D,20070214,000000,16.6919,16.8559,16.6321,16.6664,426251.65198298,0
+GBCI.US,D,20070215,000000,16.5703,16.8097,16.5703,16.6723,225994.43105038,0
+GBCI.US,D,20070216,000000,16.6723,16.795,16.5448,16.795,156440.98623852,0
+GBCI.US,D,20070220,000000,16.7126,17.1778,16.6174,17.0776,299932.86220754,0
+GBCI.US,D,20070221,000000,17.0413,17.2258,17.005,17.1119,172788.63925995,0
+GBCI.US,D,20070222,000000,17.1973,17.2082,16.9981,17.1561,342474.26122466,0
+GBCI.US,D,20070223,000000,17.163,17.2258,16.897,17.163,217752.32796864,0
+GBCI.US,D,20070226,000000,17.2179,17.2346,16.9225,17.0776,251353.57239425,0
+GBCI.US,D,20070227,000000,16.8686,17.0178,16.5967,16.6243,385415.12913496,0
+GBCI.US,D,20070228,000000,16.6115,16.748,16.3946,16.5967,293660.58915262,0
+GBCI.US,D,20070301,000000,16.3612,16.7126,16.1944,16.4889,285450.07672314,0
+GBCI.US,D,20070302,000000,16.3612,16.5349,16.2425,16.3171,402226.4514074,0
+GBCI.US,D,20070305,000000,16.2651,16.3868,15.7078,15.7135,438222.47108551,0
+GBCI.US,D,20070306,000000,15.6557,16.4476,15.6125,16.3407,376183.52529995,0
+GBCI.US,D,20070307,000000,16.3171,16.5154,16.1003,16.2808,363307.78686798,0
+GBCI.US,D,20070308,000000,16.3731,16.5448,16.2308,16.3799,318612.10917691,0
+GBCI.US,D,20070309,000000,16.2651,16.4143,16.0797,16.1738,588096.67786572,0
+GBCI.US,D,20070312,000000,16.1895,16.3171,16.0561,16.3004,435163.27308212,0
+GBCI.US,D,20070313,000000,16.1895,16.2101,15.6557,15.7273,497437.62017972,0
+GBCI.US,D,20070314,000000,15.6704,15.9708,15.5458,15.9256,250442.538745,0
+GBCI.US,D,20070315,000000,15.9541,16.1287,15.8961,16.1071,141892.981343,0
+GBCI.US,D,20070316,000000,16.0944,16.0944,15.7901,16.0257,568211.8908437,0
+GBCI.US,D,20070319,000000,16.1208,16.2308,16.008,16.0473,218767.30505436,0
+GBCI.US,D,20070320,000000,16.008,16.1817,15.9394,16.1738,137570.15724894,0
+GBCI.US,D,20070321,000000,16.166,16.6174,16.0678,16.5967,164891.99524655,0
+GBCI.US,D,20070322,000000,16.6321,16.6321,16.427,16.483,195989.42571669,0
+GBCI.US,D,20070323,000000,16.4693,16.5967,16.4554,16.5772,117042.3475953,0
+GBCI.US,D,20070326,000000,16.5633,16.637,16.325,16.5281,109011.18854642,0
+GBCI.US,D,20070327,000000,16.4693,16.5154,16.2926,16.3671,116099.72329378,0
+GBCI.US,D,20070328,000000,16.2877,16.3004,16.1071,16.1944,143932.10699416,0
+GBCI.US,D,20070329,000000,16.2926,16.4025,16.0354,16.3004,166062.88748702,0
+GBCI.US,D,20070330,000000,16.3465,16.4693,16.1003,16.3171,239780.1840783,0
+GBCI.US,D,20070402,000000,16.3868,16.4554,16.1208,16.2877,234787.84196684,0
+GBCI.US,D,20070403,000000,16.2926,16.6429,16.2573,16.5909,155400.53282032,0
+GBCI.US,D,20070404,000000,16.5212,16.5212,16.325,16.3407,93788.57036701,0
+GBCI.US,D,20070405,000000,16.3612,16.3612,16.1208,16.2023,181176.46696343,0
+GBCI.US,D,20070409,000000,16.16,16.2651,16.0865,16.1738,203952.30819453,0
+GBCI.US,D,20070410,000000,16.166,16.3327,16.0404,16.2573,72939.758924204,0
+GBCI.US,D,20070411,000000,16.2239,16.2239,15.8657,15.9855,228970.06668324,0
+GBCI.US,D,20070412,000000,15.9855,16.0197,15.7686,16.008,180626.17818202,0
+GBCI.US,D,20070413,000000,15.9795,16.1208,15.8314,16.1208,146399.23503085,0
+GBCI.US,D,20070416,000000,16.1777,16.7066,16.1777,16.7066,179526.61967248,0
+GBCI.US,D,20070417,000000,16.6321,16.6919,16.5036,16.5703,126375.85676019,0
+GBCI.US,D,20070418,000000,16.4613,16.6321,16.4143,16.4397,100342.10213243,0
+GBCI.US,D,20070419,000000,16.2877,16.3946,16.1003,16.1523,309206.24722779,0
+GBCI.US,D,20070420,000000,16.325,16.4211,16.1365,16.3544,174766.62171318,0
+GBCI.US,D,20070423,000000,16.2926,16.4211,16.0473,16.0561,291863.9981866,0
+GBCI.US,D,20070424,000000,16.0561,16.1895,15.8961,16.1365,221295.57628901,0
+GBCI.US,D,20070425,000000,16.2357,16.2877,15.9187,15.9541,534154.11054017,0
+GBCI.US,D,20070426,000000,15.6057,15.6057,15.0306,15.1219,1244707.3661784,0
+GBCI.US,D,20070427,000000,15.0385,15.1669,14.9011,15.0679,523461.1842745,0
+GBCI.US,D,20070430,000000,15.0306,15.0993,14.5527,14.5812,471030.89204456,0
+GBCI.US,D,20070501,000000,14.6224,14.7029,14.4938,14.6843,362688.20246222,0
+GBCI.US,D,20070502,000000,14.6843,14.9972,14.6361,14.9757,361332.86157465,0
+GBCI.US,D,20070503,000000,15.0032,15.0237,14.8589,14.8942,414079.06032727,0
+GBCI.US,D,20070504,000000,14.9159,15.1219,14.8383,15.112,592009.84253362,0
+GBCI.US,D,20070507,000000,15.1385,15.1759,15.0552,15.0552,250435.40537191,0
+GBCI.US,D,20070508,000000,15.0385,15.0385,14.7774,14.9345,318194.29732435,0
+GBCI.US,D,20070509,000000,14.8432,15.0346,14.7431,14.9825,440605.01769841,0
+GBCI.US,D,20070510,000000,14.8657,14.9345,14.6843,14.7166,418830.90586018,0
+GBCI.US,D,20070511,000000,14.8864,15.0179,14.7716,14.8942,212655.02336739,0
+GBCI.US,D,20070514,000000,14.7234,14.8236,14.5881,14.6361,340199.73426145,0
+GBCI.US,D,20070515,000000,14.5949,14.8236,14.385,14.4046,384931.07881797,0
+GBCI.US,D,20070516,000000,14.4811,14.7097,14.2907,14.5273,410513.39283431,0
+GBCI.US,D,20070517,000000,14.4585,14.4811,14.2485,14.2957,167813.62105458,0
+GBCI.US,D,20070518,000000,14.3024,14.3565,14.1691,14.3163,214218.25112795,0
+GBCI.US,D,20070521,000000,14.2711,14.5066,14.2485,14.4084,251838.64176453,0
+GBCI.US,D,20070522,000000,14.385,14.6843,14.385,14.6361,249443.86651206,0
+GBCI.US,D,20070523,000000,14.7029,14.7362,14.4743,14.5203,209903.57946028,0
+GBCI.US,D,20070524,000000,14.4811,14.6696,14.2348,14.2957,265018.05807959,0
+GBCI.US,D,20070525,000000,14.3496,14.4526,14.2957,14.377,176539.77445331,0
+GBCI.US,D,20070529,000000,14.385,14.6293,14.3712,14.5664,335688.38530709,0
+GBCI.US,D,20070530,000000,14.5007,14.5744,14.4173,14.5007,230025.80590095,0
+GBCI.US,D,20070531,000000,14.5607,14.6843,14.4399,14.5273,483772.11544107,0
+GBCI.US,D,20070601,000000,14.5949,14.7843,14.5812,14.7774,344495.04391643,0
+GBCI.US,D,20070604,000000,14.7499,14.9757,14.7431,14.9403,483837.3348522,0
+GBCI.US,D,20070605,000000,14.8657,14.9483,14.7922,14.9276,559469.43259218,0
+GBCI.US,D,20070606,000000,14.8236,15.0109,14.7431,14.8383,394927.99168048,0
+GBCI.US,D,20070607,000000,14.7304,14.8069,14.4458,14.643,482443.26993927,0
+GBCI.US,D,20070608,000000,14.6175,14.7304,14.5321,14.7234,220985.78408614,0
+GBCI.US,D,20070611,000000,14.6636,14.7499,14.5066,14.6636,202933.25489559,0
+GBCI.US,D,20070612,000000,14.5607,14.6116,14.3241,14.3633,242079.16832069,0
+GBCI.US,D,20070613,000000,14.3633,14.5881,14.2485,14.5203,274548.24453119,0
+GBCI.US,D,20070614,000000,14.5273,14.7029,14.4938,14.5321,216322.59619022,0
+GBCI.US,D,20070615,000000,14.7656,14.9216,14.6577,14.7097,471301.96022207,0
+GBCI.US,D,20070618,000000,14.7097,14.8069,14.5459,14.7569,143587.66697911,0
+GBCI.US,D,20070619,000000,14.6773,14.7656,14.5664,14.7431,248403.41309384,0
+GBCI.US,D,20070620,000000,14.7656,14.7774,14.4585,14.4811,185776.4735548,0
+GBCI.US,D,20070621,000000,14.3712,14.432,14.2063,14.3309,172662.27665088,0
+GBCI.US,D,20070622,000000,14.2633,14.2633,14.0179,14.2063,865831.50206266,0
+GBCI.US,D,20070625,000000,14.1406,14.2907,13.9148,13.9777,217396.6783673,0
+GBCI.US,D,20070626,000000,14.0268,14.0581,13.7059,13.8275,360746.90592777,0
+GBCI.US,D,20070627,000000,13.6989,14.0532,13.2722,14.0336,436060.03998517,0
+GBCI.US,D,20070628,000000,13.9492,14.3163,13.7991,14.119,300188.64458556,0
+GBCI.US,D,20070629,000000,14.1995,14.2828,13.7922,13.8119,272211.55531674,0
+GBCI.US,D,20070702,000000,13.9148,14.0788,13.8422,14.0051,268756.96463337,0
+GBCI.US,D,20070703,000000,13.9914,14.1691,13.9914,14.1121,85998.92694999,0
+GBCI.US,D,20070705,000000,14.1544,14.2348,13.8894,14.0268,117661.93200103,0
+GBCI.US,D,20070706,000000,13.9777,13.9914,13.7598,13.8119,168652.30191959,0
+GBCI.US,D,20070709,000000,13.8119,13.8628,13.6322,13.6529,333507.61124737,0
+GBCI.US,D,20070710,000000,13.5223,13.5429,13.2083,13.2359,325181.94579511,0
+GBCI.US,D,20070711,000000,13.2603,13.3535,13.064,13.2005,234653.32693138,0
+GBCI.US,D,20070712,000000,13.3123,13.6469,13.1583,13.6185,178352.67027211,0
+GBCI.US,D,20070713,000000,13.6098,13.6264,13.3879,13.5076,114002.51160458,0
+GBCI.US,D,20070716,000000,13.4409,13.4556,13.2083,13.2839,217636.15589255,0
+GBCI.US,D,20070717,000000,13.2359,13.4498,13.2152,13.2525,239327.72441358,0
+GBCI.US,D,20070718,000000,13.169,13.2279,12.7904,12.9896,246494.72626494,0
+GBCI.US,D,20070719,000000,13.0602,13.5616,13.0258,13.2359,292937.06131038,0
+GBCI.US,D,20070720,000000,13.2083,13.2525,12.9326,13.2005,915287.17771303,0
+GBCI.US,D,20070723,000000,13.2603,13.3123,13.064,13.3065,495416.83748795,0
+GBCI.US,D,20070724,000000,13.1838,13.2212,12.9826,13.0926,931624.64020146,0
+GBCI.US,D,20070725,000000,13.1633,13.3535,12.9394,13.169,814393.76774588,0
+GBCI.US,D,20070726,000000,12.9826,13.2525,12.7766,12.8953,509395.19158937,0
+GBCI.US,D,20070727,000000,12.7904,13.3369,12.7844,12.8953,608614.29698637,0
+GBCI.US,D,20070730,000000,12.8884,13.169,12.6745,13.0779,455383.32863949,0
+GBCI.US,D,20070731,000000,13.1877,13.3879,12.9247,12.9326,363760.2465327,0
+GBCI.US,D,20070801,000000,12.8384,13.177,12.5578,13.0926,584162.11307855,0
+GBCI.US,D,20070802,000000,13.1161,13.5362,12.9247,13.4066,485138.66591494,0
+GBCI.US,D,20070803,000000,13.4301,13.5076,12.6333,12.6804,530078.91639775,0
+GBCI.US,D,20070806,000000,12.7157,13.6636,12.496,13.6469,725269.40432807,0
+GBCI.US,D,20070807,000000,13.5969,14.1347,13.3672,14.0336,494685.15721932,0
+GBCI.US,D,20070808,000000,14.2122,15.8863,13.9148,14.799,1340898.8642243,0
+GBCI.US,D,20070809,000000,14.4046,15.4771,14.1935,14.7843,1050132.3864406,0
+GBCI.US,D,20070810,000000,14.4084,15.1268,14.1494,14.4399,697268.87683337,0
+GBCI.US,D,20070813,000000,14.5744,14.692,13.8962,13.9777,449277.16127229,0
+GBCI.US,D,20070814,000000,13.9295,14.2957,13.7598,13.9218,279491.6720843,0
+GBCI.US,D,20070815,000000,13.9295,14.377,13.8422,13.8747,281735.62744855,0
+GBCI.US,D,20070816,000000,13.8069,15.4771,13.8069,15.38,963834.87687405,0
+GBCI.US,D,20070817,000000,15.8431,16.2926,15.4565,15.8785,865732.65389267,0
+GBCI.US,D,20070820,000000,15.8785,15.9314,15.1268,15.6272,381248.22019563,0
+GBCI.US,D,20070821,000000,15.5193,16.0944,15.4771,15.8785,288203.55873685,0
+GBCI.US,D,20070822,000000,15.9187,16.16,15.2357,15.5782,540095.19127293,0
+GBCI.US,D,20070823,000000,15.641,15.6754,15.2112,15.274,300203.93038504,0
+GBCI.US,D,20070824,000000,15.2475,15.5261,14.9757,15.5036,257061.28992155,0
+GBCI.US,D,20070827,000000,15.3947,15.5261,15.0109,15.3878,228227.17682833,0
+GBCI.US,D,20070828,000000,15.2533,15.2533,14.8177,14.8177,228838.60880769,0
+GBCI.US,D,20070829,000000,14.8726,15.3005,14.7029,15.22,253995.97759837,0
+GBCI.US,D,20070830,000000,15.0385,15.3073,14.7362,14.8657,179133.26509908,0
+GBCI.US,D,20070831,000000,15.1219,15.1219,14.7499,14.9079,240850.19004217,0
+GBCI.US,D,20070904,000000,14.9216,15.38,14.7304,15.2662,322035.10920802,0
+GBCI.US,D,20070905,000000,15.1974,15.2357,14.7843,14.9403,198461.64901989,0
+GBCI.US,D,20070906,000000,14.959,15.2475,14.9403,15.1699,309874.7461919,0
+GBCI.US,D,20070907,000000,14.9011,14.9403,14.5664,14.6696,260322.26047813,0
+GBCI.US,D,20070910,000000,14.7304,14.8589,14.0179,14.3927,221411.74836509,0
+GBCI.US,D,20070911,000000,14.4743,14.8236,14.3084,14.7029,169043.61838638,0
+GBCI.US,D,20070912,000000,14.6636,14.6636,14.226,14.3309,146120.01442696,0
+GBCI.US,D,20070913,000000,14.432,14.8805,14.2348,14.5607,160989.02111164,0
+GBCI.US,D,20070914,000000,14.3712,14.5321,14.0728,14.4251,163377.68204434,0
+GBCI.US,D,20070917,000000,14.3565,14.3565,13.8069,13.9777,295773.0866413,0
+GBCI.US,D,20070918,000000,14.0268,15.4428,13.9031,15.3299,569482.65030746,0
+GBCI.US,D,20070919,000000,15.5114,15.7352,15.4339,15.5331,428498.66450712,0
+GBCI.US,D,20070920,000000,15.4565,15.5389,15.0109,15.2897,412579.01387124,0
+GBCI.US,D,20070921,000000,15.3554,15.4829,15.2112,15.22,550937.91837355,0
+GBCI.US,D,20070924,000000,15.1699,15.3436,14.9345,14.9678,274852.94146756,0
+GBCI.US,D,20070925,000000,14.8726,14.8726,14.4526,14.5744,353175.33991672,0
+GBCI.US,D,20070926,000000,14.6843,15.1669,14.3084,14.8324,162695.93538735,0
+GBCI.US,D,20070927,000000,14.8657,15.3231,14.4938,15.2946,421497.76834347,0
+GBCI.US,D,20070928,000000,15.3005,15.3554,15.0346,15.2897,578830.42621855,0
+GBCI.US,D,20071001,000000,15.22,15.8657,15.0306,15.8195,473422.61013715,0
+GBCI.US,D,20071002,000000,15.8275,16.1895,15.587,16.1817,369168.36239013,0
+GBCI.US,D,20071003,000000,16.059,16.059,15.3299,15.38,266882.92561664,0
+GBCI.US,D,20071004,000000,15.4339,15.9461,15.112,15.3132,188406.65011935,0
+GBCI.US,D,20071005,000000,15.3231,16.0197,15.2426,15.9541,276568.00816967,0
+GBCI.US,D,20071008,000000,15.8863,15.8863,15.5585,15.6184,325051.50697285,0
+GBCI.US,D,20071009,000000,15.6626,15.8275,15.2475,15.6822,332061.57461619,0
+GBCI.US,D,20071010,000000,15.6488,15.6488,15.2426,15.4152,201232.45493968,0
+GBCI.US,D,20071011,000000,15.4919,15.5782,15.0032,15.0109,465590.16648157,0
+GBCI.US,D,20071012,000000,15.0032,15.5261,14.9403,15.0473,177979.6967647,0
+GBCI.US,D,20071015,000000,15.0816,15.1592,14.6293,14.9345,410929.16658027,0
+GBCI.US,D,20071016,000000,14.9079,14.9894,14.1935,14.2181,715588.39798824,0
+GBCI.US,D,20071017,000000,14.385,14.5949,13.5684,13.7785,768227.59614445,0
+GBCI.US,D,20071018,000000,13.7264,13.7402,13.2839,13.4233,539655.97930109,0
+GBCI.US,D,20071019,000000,13.4066,13.4635,13.169,13.2986,771073.81200837,0
+GBCI.US,D,20071022,000000,13.1523,13.7991,12.8757,13.6529,517409.02673215,0
+GBCI.US,D,20071023,000000,13.8119,13.8119,13.0072,13.1838,468835.85123866,0
+GBCI.US,D,20071024,000000,13.1072,13.1633,12.5803,12.9454,504271.39160235,0
+GBCI.US,D,20071025,000000,12.9326,13.2603,12.597,12.805,502215.96109841,0
+GBCI.US,D,20071026,000000,12.9179,13.9091,12.9179,13.7735,765141.90275531,0
+GBCI.US,D,20071029,000000,13.7598,13.7785,13.5763,13.6588,941239.40807688,0
+GBCI.US,D,20071030,000000,13.5429,13.7186,13.5223,13.6469,398225.64815582,0
+GBCI.US,D,20071031,000000,13.7186,13.9355,13.5223,13.8069,442837.76347636,0
+GBCI.US,D,20071101,000000,13.6469,13.7059,12.6549,12.7216,691010.87052464,0
+GBCI.US,D,20071102,000000,12.8953,12.9394,12.439,12.5578,506807.81526339,0
+GBCI.US,D,20071105,000000,12.3899,12.7285,12.3771,12.5646,637646.10641959,0
+GBCI.US,D,20071106,000000,12.597,13.0258,12.489,13.0013,837754.54557055,0
+GBCI.US,D,20071107,000000,12.8433,13.0415,12.2477,12.2594,635892.31569213,0
+GBCI.US,D,20071108,000000,12.3958,12.7157,12.0494,12.5578,693769.44780485,0
+GBCI.US,D,20071109,000000,12.3624,13.0013,12.0818,12.911,810435.76473284,0
+GBCI.US,D,20071112,000000,12.9522,13.5763,12.8826,13.1523,547779.87220016,0
+GBCI.US,D,20071113,000000,13.2152,13.8678,12.8826,13.7922,459994.54481715,0
+GBCI.US,D,20071114,000000,13.8815,13.9984,13.2986,13.4233,489151.69780612,0
+GBCI.US,D,20071115,000000,13.33,13.3595,12.9179,13.1004,465334.38410353,0
+GBCI.US,D,20071116,000000,13.1366,13.1523,12.6264,12.9247,324922.08720389,0
+GBCI.US,D,20071119,000000,12.7618,12.7904,12.2044,12.4773,466888.4403844,0
+GBCI.US,D,20071120,000000,12.4577,12.6264,11.9818,12.4841,559038.37304673,0
+GBCI.US,D,20071121,000000,12.439,13.0072,12.0975,12.5872,563751.49455429,0
+GBCI.US,D,20071123,000000,12.7333,13.2083,12.7333,12.9826,179046.64556868,0
+GBCI.US,D,20071126,000000,12.9748,12.9748,11.9267,11.968,1051850.5103026,0
+GBCI.US,D,20071127,000000,12.2477,12.5351,12.0691,12.2791,540482.43152651,0
+GBCI.US,D,20071128,000000,12.3899,12.9051,12.3899,12.8826,450531.61588329,0
+GBCI.US,D,20071129,000000,12.8316,13.1366,12.805,13.064,596569.08699302,0
+GBCI.US,D,20071130,000000,13.2603,13.6989,13.2603,13.5145,713461.63375338,0
+GBCI.US,D,20071203,000000,13.5076,13.6912,13.0553,13.064,503508.12068146,0
+GBCI.US,D,20071204,000000,12.9179,12.9896,12.5351,12.8316,299183.85803281,0
+GBCI.US,D,20071205,000000,13.07,13.1877,12.8384,13.1633,205499.2311023,0
+GBCI.US,D,20071206,000000,13.1523,13.6989,13.0013,13.6989,423323.91185516,0
+GBCI.US,D,20071207,000000,13.8069,13.8069,13.3879,13.6098,329097.14856961,0
+GBCI.US,D,20071210,000000,13.6264,13.9218,13.5429,13.6912,271094.67290112,0
+GBCI.US,D,20071211,000000,13.7844,14.0051,13.1004,13.2359,660422.96670397,0
+GBCI.US,D,20071212,000000,13.6636,13.8275,13.064,13.3369,603443.6205476,0
+GBCI.US,D,20071213,000000,13.278,13.3986,12.8884,13.3251,465383.29866189,0
+GBCI.US,D,20071214,000000,13.177,13.4144,12.9659,12.9826,449690.89691167,0
+GBCI.US,D,20071217,000000,12.9179,13.1004,12.7618,12.7618,488809.29589768,0
+GBCI.US,D,20071218,000000,12.9454,13.5763,12.7079,13.5684,688381.71301341,0
+GBCI.US,D,20071219,000000,13.5145,13.5684,13.0926,13.2986,373192.6038676,0
+GBCI.US,D,20071220,000000,13.4635,13.4635,12.7962,13.2722,427158.60941903,0
+GBCI.US,D,20071221,000000,13.5616,13.5763,13.1004,13.5763,965023.0930206,0
+GBCI.US,D,20071224,000000,13.6469,13.7481,13.4233,13.6774,206213.58746485,0
+GBCI.US,D,20071226,000000,13.6185,13.7844,13.4635,13.7059,382106.26307333,0
+GBCI.US,D,20071227,000000,13.6705,13.6989,12.9934,12.9934,712935.80225112,0
+GBCI.US,D,20071228,000000,13.1583,13.435,12.6804,12.8119,771035.08798301,0
+GBCI.US,D,20071231,000000,12.7079,13.0258,12.3203,12.7216,1071060.6840407,0
+GBCI.US,D,20080102,000000,12.6549,12.8884,12.0907,12.2271,857239.86369938,0
+GBCI.US,D,20080103,000000,12.3007,12.3714,11.8335,11.8581,773307.57683962,0
+GBCI.US,D,20080104,000000,11.7207,11.8915,11.229,11.2938,1028047.4633462,0
+GBCI.US,D,20080107,000000,11.336,11.6893,11.3085,11.494,1069309.9504731,0
+GBCI.US,D,20080108,000000,11.5675,11.7659,10.9925,10.9994,979591.4789821,0
+GBCI.US,D,20080109,000000,10.9523,11.2605,10.7247,11.2006,1005525.3663866,0
+GBCI.US,D,20080110,000000,11.0514,11.4352,10.916,11.1839,738311.24844777,0
+GBCI.US,D,20080111,000000,11.0887,11.3429,10.7796,10.8414,620448.56294685,0
+GBCI.US,D,20080114,000000,10.967,11.1006,10.7531,10.9897,586483.51649351,0
+GBCI.US,D,20080115,000000,10.814,10.9897,10.5225,10.703,503549.9018667,0
+GBCI.US,D,20080116,000000,10.6795,11.1937,10.6452,10.975,935472.58545823,0
+GBCI.US,D,20080117,000000,11.0514,11.0887,10.6216,10.8356,748194.02734079,0
+GBCI.US,D,20080118,000000,10.8356,11.0936,10.2468,10.551,753101.78802844,0
+GBCI.US,D,20080122,000000,10.1811,11.4214,10.1811,10.9356,823349.20813688,0
+GBCI.US,D,20080123,000000,10.6373,12.0347,10.4067,11.549,1571040.8422013,0
+GBCI.US,D,20080124,000000,11.6353,13.064,11.4352,11.7158,1090755.9271492,0
+GBCI.US,D,20080125,000000,11.9072,12.0975,11.3802,11.5293,499234.21114574,0
+GBCI.US,D,20080128,000000,11.4812,12.3714,11.4665,12.3419,882118.01188616,0
+GBCI.US,D,20080129,000000,12.3714,12.4017,11.9818,12.2878,771961.40743174,0
+GBCI.US,D,20080130,000000,12.172,12.7904,12.1573,12.3477,661660.09740887,0
+GBCI.US,D,20080131,000000,12.2191,12.8757,12.0013,12.6333,825532.02030318,0
+GBCI.US,D,20080201,000000,13.064,14.3927,13.064,13.8501,1580918.5258278,0
+GBCI.US,D,20080204,000000,13.8354,13.8354,13.3193,13.4301,640706.32347627,0
+GBCI.US,D,20080205,000000,13.1299,13.8197,13.1299,13.3448,774382.67806999,0
+GBCI.US,D,20080206,000000,13.4498,13.5223,12.9934,13.014,430327.8651787,0
+GBCI.US,D,20080207,000000,12.9522,13.4556,12.8433,13.3595,599900.37222723,0
+GBCI.US,D,20080208,000000,13.2986,13.7785,13.2927,13.6264,790694.66422597,0
+GBCI.US,D,20080211,000000,13.6038,13.6264,13.0337,13.064,508629.88256187,0
+GBCI.US,D,20080212,000000,13.1633,13.3193,12.8679,13.0415,443853.7596154,0
+GBCI.US,D,20080213,000000,13.1927,13.4831,12.9659,13.4066,428480.32154774,0
+GBCI.US,D,20080214,000000,13.4409,13.4409,12.8316,12.8511,703614.52172581,0
+GBCI.US,D,20080215,000000,12.7285,12.9394,12.6264,12.7618,576470.29877823,0
+GBCI.US,D,20080219,000000,12.9581,13.3369,12.7333,12.7766,639058.51429191,0
+GBCI.US,D,20080220,000000,12.6686,13.2359,12.6686,12.9581,686339.53020235,0
+GBCI.US,D,20080221,000000,13.07,13.2986,12.5351,12.6117,461936.86040491,0
+GBCI.US,D,20080222,000000,12.6117,12.6863,12.2124,12.5518,1009389.6164961,0
+GBCI.US,D,20080225,000000,12.5803,12.6264,12.1957,12.5578,669870.60983834,0
+GBCI.US,D,20080226,000000,12.4508,12.9934,12.4145,12.6686,411248.13026283,0
+GBCI.US,D,20080227,000000,12.5293,12.7157,12.2653,12.3007,675876.90998224,0
+GBCI.US,D,20080228,000000,12.2271,12.3899,12.1181,12.1957,452349.60696856,0
+GBCI.US,D,20080229,000000,12.0691,12.1231,11.6285,11.6696,480780.17495541,0
+GBCI.US,D,20080303,000000,11.704,11.9209,11.6108,11.7365,456309.64808821,0
+GBCI.US,D,20080304,000000,11.5862,11.8581,11.2879,11.6696,569801.61399003,0
+GBCI.US,D,20080305,000000,11.7502,11.9317,11.387,11.4214,497398.89615437,0
+GBCI.US,D,20080306,000000,11.4214,11.5068,11.229,11.2497,417558.10828981,0
+GBCI.US,D,20080307,000000,11.125,11.8395,11.125,11.6893,567392.57199137,0
+GBCI.US,D,20080310,000000,11.7579,12.172,11.7579,12.1181,1323420.062041,0
+GBCI.US,D,20080311,000000,12.439,13.0494,12.439,13.0258,1253805.4740312,0
+GBCI.US,D,20080312,000000,13.0494,13.381,12.754,12.7687,1548303.7249955,0
+GBCI.US,D,20080313,000000,12.5725,12.9826,12.2594,12.9394,994927.2120777,0
+GBCI.US,D,20080314,000000,12.8953,13.1927,12.2594,12.8384,944045.88086213,0
+GBCI.US,D,20080317,000000,12.4508,13.1583,12.4508,12.9454,987995.61153838,0
+GBCI.US,D,20080318,000000,13.2005,13.3535,12.7618,13.3065,1105026.7495473,0
+GBCI.US,D,20080319,000000,13.435,13.7324,13.064,13.07,883457.04792096,0
+GBCI.US,D,20080320,000000,13.2005,13.7324,12.8384,13.7186,1913304.159393,0
+GBCI.US,D,20080324,000000,13.7324,14.2485,13.5145,13.9031,561959.99885477,0
+GBCI.US,D,20080325,000000,13.8747,13.9561,13.5684,13.6989,829499.19479592,0
+GBCI.US,D,20080326,000000,13.6038,13.6098,13.1583,13.2653,710796.80937666,0
+GBCI.US,D,20080327,000000,13.3193,13.4301,12.8679,12.9896,557496.54540545,0
+GBCI.US,D,20080328,000000,13.0013,13.1523,12.6186,12.6264,342735.13886918,0
+GBCI.US,D,20080331,000000,12.6401,13.2603,12.6186,13.014,453236.18333864,0
+GBCI.US,D,20080401,000000,13.2446,13.5076,13.1299,13.3879,483045.53043893,0
+GBCI.US,D,20080402,000000,13.3595,13.6588,13.2279,13.5429,369302.87742559,0
+GBCI.US,D,20080403,000000,13.4498,13.7186,13.3251,13.6469,458500.61268092,0
+GBCI.US,D,20080404,000000,13.4958,13.5901,13.1004,13.1838,487888.07171546,0
+GBCI.US,D,20080407,000000,13.3065,13.4144,13.0337,13.1229,290151.98864441,0
+GBCI.US,D,20080408,000000,13.0415,13.07,12.7157,12.911,628920.97207415,0
+GBCI.US,D,20080409,000000,12.9051,12.9581,12.4773,12.5872,470841.34813095,0
+GBCI.US,D,20080410,000000,12.5578,12.8236,12.334,12.6264,401707.75327825,0
+GBCI.US,D,20080411,000000,12.4508,12.6863,12.3075,12.3477,608203.6185069,0
+GBCI.US,D,20080414,000000,12.3203,12.489,12.0691,12.1849,639754.52769508,0
+GBCI.US,D,20080415,000000,12.2191,12.6186,12.2191,12.592,448589.30029552,0
+GBCI.US,D,20080416,000000,12.7413,13.1877,12.648,13.0779,561223.22331964,0
+GBCI.US,D,20080417,000000,13.0494,13.2359,12.8826,13.177,842211.88470007,0
+GBCI.US,D,20080418,000000,13.4144,13.8678,13.33,13.5684,628273.87322933,0
+GBCI.US,D,20080421,000000,13.489,13.489,13.1229,13.2653,343757.24932801,0
+GBCI.US,D,20080422,000000,13.177,13.33,12.8953,13.1523,771974.65512462,0
+GBCI.US,D,20080423,000000,13.2083,13.278,13.0337,13.1366,1003553.4982531,0
+GBCI.US,D,20080424,000000,13.169,13.5362,12.9326,13.4066,731661.92567226,0
+GBCI.US,D,20080425,000000,13.3986,14.2122,13.3909,14.0532,979759.62277642,0
+GBCI.US,D,20080428,000000,14.0051,14.0051,13.6038,13.8678,670731.70987594,0
+GBCI.US,D,20080429,000000,13.8119,13.9148,13.6529,13.7991,426802.95981771,0
+GBCI.US,D,20080430,000000,13.8579,14.0847,13.8422,13.9727,874949.99098149,0
+GBCI.US,D,20080501,000000,13.9423,14.9345,13.9423,14.7843,876150.43576763,0
+GBCI.US,D,20080502,000000,14.9345,15.2043,14.4251,14.5744,1033623.722998,0
+GBCI.US,D,20080505,000000,14.5949,14.6773,14.2711,14.4084,434206.38203442,0
+GBCI.US,D,20080506,000000,14.2957,14.7234,14.2417,14.539,639256.21063189,0
+GBCI.US,D,20080507,000000,14.5881,14.6773,14.0268,14.0788,518613.54773148,0
+GBCI.US,D,20080508,000000,14.1052,14.4173,13.7678,13.8815,342576.16655455,0
+GBCI.US,D,20080509,000000,13.7735,14.1278,13.6832,13.8678,379928.54617352,0
+GBCI.US,D,20080512,000000,13.9148,14.3633,13.9091,14.2348,313547.41428124,0
+GBCI.US,D,20080513,000000,14.2417,14.2828,13.9727,14.0847,245248.42408035,0
+GBCI.US,D,20080514,000000,14.1347,14.3927,14.1121,14.1494,316768.64175915,0
+GBCI.US,D,20080515,000000,14.119,14.119,13.6588,14.0051,307737.79142403,0
+GBCI.US,D,20080516,000000,14.0728,14.0728,13.8119,13.9561,496832.30252016,0
+GBCI.US,D,20080519,000000,13.8962,14.1406,13.7922,13.8894,411934.97218631,0
+GBCI.US,D,20080520,000000,13.7991,13.8962,13.5362,13.6264,604148.80543047,0
+GBCI.US,D,20080521,000000,13.6469,13.7785,13.2722,13.381,587025.65284855,0
+GBCI.US,D,20080522,000000,13.435,13.8894,13.3369,13.7186,457869.81868888,0
+GBCI.US,D,20080523,000000,13.6038,13.6529,13.3986,13.5429,328722.1369556,0
+GBCI.US,D,20080527,000000,13.5282,14.2063,13.5282,14.1995,598635.72708325,0
+GBCI.US,D,20080528,000000,14.226,14.226,13.7186,13.9777,406522.7801157,0
+GBCI.US,D,20080529,000000,13.9492,14.4173,13.8815,14.1935,245155.69023015,0
+GBCI.US,D,20080530,000000,14.2122,14.2122,13.8422,14.0788,450782.30299482,0
+GBCI.US,D,20080602,000000,14.0051,14.0111,13.3986,13.7137,380604.17851072,0
+GBCI.US,D,20080603,000000,13.7402,13.7402,13.2525,13.4066,347110.95373478,0
+GBCI.US,D,20080604,000000,13.3369,13.6038,13.2279,13.4831,371859.68215259,0
+GBCI.US,D,20080605,000000,13.5076,13.8747,13.4301,13.7264,344851.71257105,0
+GBCI.US,D,20080606,000000,13.6401,13.6401,12.9896,13.0337,439904.92808204,0
+GBCI.US,D,20080609,000000,13.0926,13.2279,12.489,12.592,612042.39228398,0
+GBCI.US,D,20080610,000000,12.489,12.8953,12.3899,12.6186,695846.27842808,0
+GBCI.US,D,20080611,000000,12.5578,12.597,12.1849,12.1849,402708.46361781,0
+GBCI.US,D,20080612,000000,12.334,12.8511,12.2878,12.3958,634894.66251248,0
+GBCI.US,D,20080613,000000,12.5518,12.5518,11.8178,12.1455,992428.49338871,0
+GBCI.US,D,20080616,000000,12.0769,12.5872,12.0416,12.5027,314276.03738997,0
+GBCI.US,D,20080617,000000,12.5518,12.6549,12.1573,12.2545,468156.14268827,0
+GBCI.US,D,20080618,000000,12.1957,12.4704,11.7207,11.9875,734942.25824152,0
+GBCI.US,D,20080619,000000,11.9875,12.2721,11.7816,12.1122,665540.6523712,0
+GBCI.US,D,20080620,000000,12.0818,12.3144,11.7365,11.8395,1531669.7179971,0
+GBCI.US,D,20080623,000000,11.9317,11.9317,11.2556,11.2673,643851.12195677,0
+GBCI.US,D,20080624,000000,11.1594,11.549,11.0309,11.5401,754938.12207312,0
+GBCI.US,D,20080625,000000,11.5068,11.9209,11.5068,11.7207,948965.87018937,0
+GBCI.US,D,20080626,000000,11.5989,11.7207,11.4106,11.5804,718987.95979346,0
+GBCI.US,D,20080627,000000,11.5735,11.8639,11.1192,11.1192,2352047.3667144,0
+GBCI.US,D,20080630,000000,11.1377,11.2879,10.8532,10.8532,1978190.3400958,0
+GBCI.US,D,20080701,000000,10.8464,11.074,10.5971,10.9925,1606760.6984354,0
+GBCI.US,D,20080702,000000,10.975,11.1751,10.6021,10.6452,745236.73466731,0
+GBCI.US,D,20080703,000000,10.6216,10.8356,10.3782,10.3782,392871.54212323,0
+GBCI.US,D,20080707,000000,10.4617,10.4617,9.73943,9.81303,1030255.751845,0
+GBCI.US,D,20080708,000000,9.84737,10.9072,9.70705,10.8886,1252625.410311,0
+GBCI.US,D,20080709,000000,10.916,10.9827,10.3027,10.3311,749188.62336056,0
+GBCI.US,D,20080710,000000,10.3401,10.4136,9.94848,10.2978,996305.99119114,0
+GBCI.US,D,20080711,000000,10.1878,10.8287,10.1811,10.703,1002244.014764,0
+GBCI.US,D,20080714,000000,10.8208,10.8532,10.0682,10.2919,1057790.5719821,0
+GBCI.US,D,20080715,000000,10.1408,10.5225,9.64718,10.1878,1125222.3478256,0
+GBCI.US,D,20080716,000000,10.2085,11.4743,10.1447,11.4665,698245.12989374,0
+GBCI.US,D,20080717,000000,11.4989,12.9581,11.494,12.8826,2087384.9582361,0
+GBCI.US,D,20080718,000000,12.8679,13.0337,12.4448,12.8316,871685.96326501,0
+GBCI.US,D,20080721,000000,12.911,13.2083,12.7079,12.8826,795760.37817495,0
+GBCI.US,D,20080722,000000,12.8384,13.2005,12.3144,13.169,1151964.3444961,0
+GBCI.US,D,20080723,000000,13.1366,13.8422,13.0602,13.3909,1533440.8326307,0
+GBCI.US,D,20080724,000000,13.3448,13.4752,12.6333,12.7618,1040636.8478012,0
+GBCI.US,D,20080725,000000,13.4958,14.4251,13.2446,14.377,1767450.1178771,0
+GBCI.US,D,20080728,000000,14.2633,14.5273,13.5901,14.0532,1296991.9337866,0
+GBCI.US,D,20080729,000000,14.278,15.2112,14.0532,15.1268,1371145.3851898,0
+GBCI.US,D,20080730,000000,15.1347,15.2043,14.5607,14.8383,1114658.8413289,0
+GBCI.US,D,20080731,000000,14.5607,15.0679,14.4743,14.7097,1140627.3765455,0
+GBCI.US,D,20080801,000000,14.485,15.2043,14.3024,15.0032,1074437.8266734,0
+GBCI.US,D,20080804,000000,14.959,15.274,14.6028,15.112,836315.64231246,0
+GBCI.US,D,20080805,000000,15.112,15.8314,14.9521,15.7607,1064883.1829426,0
+GBCI.US,D,20080806,000000,15.7273,16.008,15.3231,15.9314,963236.69258758,0
+GBCI.US,D,20080807,000000,15.7008,15.9541,14.5066,14.6175,1287410.79467,0
+GBCI.US,D,20080808,000000,14.643,15.2799,14.643,15.1052,1542843.6374199,0
+GBCI.US,D,20080811,000000,15.2799,15.9541,15.2357,15.6822,1656418.146639,0
+GBCI.US,D,20080812,000000,15.5458,15.6754,14.9521,15.4919,1111623.0815513,0
+GBCI.US,D,20080813,000000,15.3878,15.4829,14.9345,15.2043,954043.81277792,0
+GBCI.US,D,20080814,000000,15.1052,15.4919,14.9159,15.4428,564825.57673137,0
+GBCI.US,D,20080815,000000,15.6822,15.7539,15.2426,15.6321,968025.22403924,0
+GBCI.US,D,20080818,000000,15.6184,15.6272,15.0179,15.0237,555384.04791677,0
+GBCI.US,D,20080819,000000,14.8383,14.9011,14.3438,14.5273,595498.06197584,0
+GBCI.US,D,20080820,000000,14.5744,14.8657,14.1691,14.3633,730087.48832541,0
+GBCI.US,D,20080821,000000,14.1544,14.3633,13.9649,14.0728,563394.82589966,0
+GBCI.US,D,20080822,000000,14.1406,14.7304,13.9846,14.4526,719762.44030065,0
+GBCI.US,D,20080825,000000,14.3309,14.4458,13.8275,13.8275,488268.17859596,0
+GBCI.US,D,20080826,000000,13.8422,14.2485,13.8422,14.226,497008.59874088,0
+GBCI.US,D,20080827,000000,14.1877,14.4526,13.9218,14.0788,514375.30506124,0
+GBCI.US,D,20080828,000000,14.2181,14.8069,14.119,14.692,574782.74651521,0
+GBCI.US,D,20080829,000000,14.4743,14.5949,14.3309,14.4743,676777.7530985,0
+GBCI.US,D,20080902,000000,14.8726,15.1759,14.4173,14.7304,761614.9592877,0
+GBCI.US,D,20080903,000000,14.3309,14.9678,14.3309,14.8726,952452.051525,0
+GBCI.US,D,20080904,000000,14.692,14.8236,14.2181,14.2181,812031.60219896,0
+GBCI.US,D,20080905,000000,14.0532,14.5125,13.8678,14.4173,615245.27680252,0
+GBCI.US,D,20080908,000000,15.0905,15.2426,14.7097,14.9276,1065430.4145642,0
+GBCI.US,D,20080909,000000,14.7362,15.0109,14.2485,14.2828,937932.58012185,0
+GBCI.US,D,20080910,000000,14.5066,14.7774,13.5018,13.9777,1069247.7882219,0
+GBCI.US,D,20080911,000000,13.6038,14.5066,13.5076,14.4173,633449.64493459,0
+GBCI.US,D,20080912,000000,14.2417,15.0346,14.2417,14.959,652898.27714467,0
+GBCI.US,D,20080915,000000,14.7362,15.2112,14.4458,14.5527,593394.73596686,0
+GBCI.US,D,20080916,000000,14.6224,16.5703,14.2957,16.5703,1923892.123169,0
+GBCI.US,D,20080917,000000,16.1738,16.5212,15.2475,15.8588,1395065.6232756,0
+GBCI.US,D,20080918,000000,16.2926,18.5976,13.9148,18.5584,2403857.0554853,0
+GBCI.US,D,20080919,000000,21.6534,27.189,17.7645,18.8175,3289154.5136641,0
+GBCI.US,D,20080922,000000,17.7234,17.9402,16.9786,17.3425,752690.09049568,0
+GBCI.US,D,20080923,000000,17.3425,17.4466,16.4476,16.4613,466556.22900895,0
+GBCI.US,D,20080924,000000,16.5084,17.0718,16.0718,16.7538,374761.94594796,0
+GBCI.US,D,20080925,000000,16.2357,16.6586,15.8785,16.5281,513894.31190415,0
+GBCI.US,D,20080926,000000,16.5281,17.1688,15.9855,16.7822,301766.13909231,0
+GBCI.US,D,20080929,000000,16.3103,16.8686,14.8942,15.7824,384188.18896305,0
+GBCI.US,D,20080930,000000,15.6822,17.3121,15.6125,16.8146,417109.72483828,0
+GBCI.US,D,20081001,000000,16.4025,17.0482,16.3731,17.0325,276266.36839319,0
+GBCI.US,D,20081002,000000,16.9382,17.3121,16.7822,16.8362,305254.35853454,0
+GBCI.US,D,20081003,000000,17.2542,17.6527,16.2808,17.2131,619672.04433306,0
+GBCI.US,D,20081006,000000,16.9157,17.6232,14.6696,15.5528,893943.10636695,0
+GBCI.US,D,20081007,000000,15.5389,15.7479,13.8579,13.8579,783178.12709306,0
+GBCI.US,D,20081008,000000,13.5018,14.9276,13.1004,13.1633,498820.47550637,0
+GBCI.US,D,20081009,000000,13.2279,13.2722,12.2594,12.5578,1302155.4768523,0
+GBCI.US,D,20081010,000000,12.0907,13.8501,11.2006,13.5901,1717845.6604451,0
+GBCI.US,D,20081013,000000,14.4458,14.5949,13.5547,14.485,765573.98135405,0
+GBCI.US,D,20081014,000000,15.4712,15.6557,14.0788,15.3672,1050371.8639658,0
+GBCI.US,D,20081015,000000,15.1455,15.6125,14.3927,14.5527,621223.04345403,0
+GBCI.US,D,20081016,000000,14.7097,15.2357,13.5901,15.0346,740132.29669297,0
+GBCI.US,D,20081017,000000,14.5664,15.274,14.278,14.3496,611134.41579463,0
+GBCI.US,D,20081020,000000,14.5007,14.959,13.9727,14.9403,391210.48524598,0
+GBCI.US,D,20081021,000000,14.6696,15.7078,14.6696,15.4496,943385.53432442,0
+GBCI.US,D,20081022,000000,14.9345,15.0179,13.9423,14.1749,764582.44249418,0
+GBCI.US,D,20081023,000000,14.3163,14.6843,12.5725,13.064,930624.94891523,0
+GBCI.US,D,20081024,000000,12.2191,12.6804,11.387,11.7432,1611354.590707,0
+GBCI.US,D,20081027,000000,11.6049,12.172,11.4106,11.6285,891603.3599926,0
+GBCI.US,D,20081028,000000,12.0151,12.8679,11.3654,12.8236,1033282.3401429,0
+GBCI.US,D,20081029,000000,12.9896,13.6098,12.4508,12.9326,862226.09149105,0
+GBCI.US,D,20081030,000000,13.4066,13.9561,12.7333,13.3732,681402.21696903,0
+GBCI.US,D,20081031,000000,13.2839,14.1877,12.9051,13.6912,1135966.2267562,0
+GBCI.US,D,20081103,000000,13.5763,14.0051,13.3251,13.7402,332740.26411328,0
+GBCI.US,D,20081104,000000,13.3672,13.3672,12.6588,12.9826,1104011.7724617,0
+GBCI.US,D,20081105,000000,12.911,13.0258,11.7275,11.7884,654209.79874039,0
+GBCI.US,D,20081106,000000,11.6353,12.0907,11.3723,11.4352,587040.93864804,0
+GBCI.US,D,20081107,000000,11.5548,11.7365,11.2673,11.651,418820.71532718,0
+GBCI.US,D,20081110,000000,11.8845,11.8845,11.1594,11.4518,559631.46206672,0
+GBCI.US,D,20081111,000000,11.2437,11.5343,11.2437,11.392,524445.58976126,0
+GBCI.US,D,20081112,000000,11.1937,11.3959,10.551,10.5627,830658.8774501,0
+GBCI.US,D,20081113,000000,10.6795,12.1573,10.4341,12.0347,1515354.6746813,0
+GBCI.US,D,20081114,000000,11.8119,12.4841,11.4429,11.704,3174494.7126817,0
+GBCI.US,D,20081117,000000,11.5862,11.8051,11.2732,11.2732,782277.28397681,0
+GBCI.US,D,20081118,000000,11.2369,11.6579,10.6373,11.0809,2279490.7718305,0
+GBCI.US,D,20081119,000000,10.9356,10.9827,10.2232,10.2978,1556713.9718716,0
+GBCI.US,D,20081120,000000,10.2085,10.3852,9.53826,9.58536,1313747.2081276,0
+GBCI.US,D,20081121,000000,9.83364,10.4391,9.0218,10.3401,1481745.2778293,0
+GBCI.US,D,20081124,000000,10.8414,12.0082,10.6933,11.7579,1416453.5139135,0
+GBCI.US,D,20081125,000000,12.0278,12.0278,11.1377,11.9209,523058.65822142,0
+GBCI.US,D,20081126,000000,11.6775,12.334,11.6775,12.2124,722293.7686952,0
+GBCI.US,D,20081128,000000,12.1455,12.1455,11.6579,12.0691,229351.19261705,0
+GBCI.US,D,20081201,000000,11.6196,11.7432,9.77868,9.84737,763845.66695905,0
+GBCI.US,D,20081202,000000,10.1584,10.9072,10.0113,10.8944,859639.73421837,0
+GBCI.US,D,20081203,000000,10.5363,11.3085,10.2164,10.9827,738029.98973727,0
+GBCI.US,D,20081204,000000,10.8022,11.5225,10.4685,10.7177,665379.64194997,0
+GBCI.US,D,20081205,000000,10.447,11.8119,10.2164,11.7659,828626.88517203,0
+GBCI.US,D,20081208,000000,11.9543,12.4321,11.6775,12.1122,1114521.2691335,0
+GBCI.US,D,20081209,000000,11.9474,12.4841,11.3959,11.4352,980566.71298917,0
+GBCI.US,D,20081210,000000,11.6893,12.1368,11.4429,11.8011,527538.41652351,0
+GBCI.US,D,20081211,000000,11.5804,11.8119,10.5157,10.6295,685158.44742889,0
+GBCI.US,D,20081212,000000,10.4754,11.5804,10.3498,11.5804,1028840.2868128,0
+GBCI.US,D,20081215,000000,11.6432,11.7099,10.5834,10.8532,619307.22325204,0
+GBCI.US,D,20081216,000000,11.1377,12.1368,10.9356,12.0818,485249.74272452,0
+GBCI.US,D,20081217,000000,11.8698,12.179,11.7502,11.9935,654110.9505704,0
+GBCI.US,D,20081218,000000,11.9875,12.2044,11.6285,11.8522,635409.28442844,0
+GBCI.US,D,20081219,000000,12.2044,12.5117,11.9474,12.2191,4966860.6837176,0
+GBCI.US,D,20081222,000000,12.6401,12.648,11.913,12.1662,783924.07410788,0
+GBCI.US,D,20081223,000000,12.3007,12.6549,12.0416,12.2721,537744.23531229,0
+GBCI.US,D,20081224,000000,12.2477,12.544,12.1044,12.3203,309778.95518179,0
+GBCI.US,D,20081226,000000,12.4448,12.4448,11.9395,12.1573,424689.44327572,0
+GBCI.US,D,20081229,000000,12.1662,12.4076,11.7099,12.2477,620391.4959621,0
+GBCI.US,D,20081230,000000,12.4773,12.748,11.7502,12.5518,647584.93324404,0
+GBCI.US,D,20081231,000000,12.5578,12.9934,12.1849,12.911,730203.6604015,0
+GBCI.US,D,20090102,000000,13.0602,13.0602,12.6186,12.6686,386243.619467,0
+GBCI.US,D,20090105,000000,12.4145,12.4145,11.4214,11.6432,1464871.7933056,0
+GBCI.US,D,20090106,000000,11.8258,11.8639,11.1063,11.2369,1047387.0568533,0
+GBCI.US,D,20090107,000000,11.1192,11.2938,11.0436,11.1515,743529.82039159,0
+GBCI.US,D,20090108,000000,11.1006,11.3596,11.0662,11.2232,652553.83712963,0
+GBCI.US,D,20090109,000000,11.2006,11.4282,10.3782,10.4341,757447.03129508,0
+GBCI.US,D,20090112,000000,10.4184,10.4391,10.0465,10.1222,1150174.8869032,0
+GBCI.US,D,20090113,000000,10.0318,10.4341,9.92781,10.3743,1476229.1423221,0
+GBCI.US,D,20090114,000000,10.1152,10.4617,9.59419,9.97095,2524128.7829849,0
+GBCI.US,D,20090115,000000,9.99462,10.3743,9.49117,9.92,1736563.6314399,0
+GBCI.US,D,20090116,000000,10.0318,10.2644,9.59419,10.1408,1542524.6737373,0
+GBCI.US,D,20090120,000000,9.94253,10.0603,8.65263,8.67452,2183599.8945078,0
+GBCI.US,D,20090121,000000,8.92063,9.48331,8.51703,9.45485,1989162.4869654,0
+GBCI.US,D,20090122,000000,9.41756,9.45485,8.73035,8.86058,1486291.2745958,0
+GBCI.US,D,20090123,000000,8.90768,9.33219,8.65263,9.28961,901182.46100254,0
+GBCI.US,D,20090126,000000,9.28274,9.67172,8.92613,9.19255,888461.61867201,0
+GBCI.US,D,20090127,000000,9.2584,9.49117,9.0218,9.34495,852965.95416367,0
+GBCI.US,D,20090128,000000,9.65307,10.4754,9.65307,10.4341,1780294.2656568,0
+GBCI.US,D,20090129,000000,10.4136,10.4136,9.65995,9.6786,2201027.7440261,0
+GBCI.US,D,20090130,000000,9.84051,10.7953,9.79537,10.4184,1682800.417495,0
+GBCI.US,D,20090202,000000,10.652,11.1937,10.652,11.1006,2353819.5004012,0
+GBCI.US,D,20090203,000000,11.132,11.2006,10.5764,10.809,1207045.1943566,0
+GBCI.US,D,20090204,000000,10.8886,11.3723,10.6981,10.8532,701898.43597041,0
+GBCI.US,D,20090205,000000,10.7865,11.5548,10.5627,11.3723,1023191.6743768,0
+GBCI.US,D,20090206,000000,11.3213,12.1181,11.2938,12.0572,1149200.6719494,0
+GBCI.US,D,20090209,000000,11.9611,12.4448,11.6696,12.1573,751299.08274265,0
+GBCI.US,D,20090210,000000,12.0209,12.2124,11.3085,11.6049,1868272.1941134,0
+GBCI.US,D,20090211,000000,11.7158,11.8581,11.3959,11.8011,1537948.1053719,0
+GBCI.US,D,20090212,000000,11.5068,12.0818,11.3135,12.0278,988264.64160929,0
+GBCI.US,D,20090213,000000,12.0691,12.2338,11.5735,11.651,898602.21804964,0
+GBCI.US,D,20090217,000000,11.2006,11.2006,10.5834,10.5911,1128317.2126944,0
+GBCI.US,D,20090218,000000,10.809,10.868,10.0809,10.1811,1255360.5493654,0
+GBCI.US,D,20090219,000000,10.2527,10.2527,9.73256,9.74826,887474.15602534,0
+GBCI.US,D,20090220,000000,9.50981,9.94253,9.2109,9.83364,1713144.7675771,0
+GBCI.US,D,20090223,000000,9.97095,10.1654,9.57261,9.67172,833893.3526209,0
+GBCI.US,D,20090224,000000,9.81303,10.447,9.68448,10.447,1041254.3941003,0
+GBCI.US,D,20090225,000000,10.3027,10.967,9.8719,10.6148,951508.40817018,0
+GBCI.US,D,20090226,000000,10.7247,11.4989,10.5971,10.8356,1511822.6359471,0
+GBCI.US,D,20090227,000000,10.659,10.9435,10.3852,10.447,727835.38053477,0
+GBCI.US,D,20090302,000000,10.3401,10.3401,9.73256,9.77182,725325.45225951,0
+GBCI.US,D,20090303,000000,9.77182,10.1516,9.05742,9.19255,965506.12428429,0
+GBCI.US,D,20090304,000000,9.46859,9.83364,9.30903,9.6992,1026904.0855448,0
+GBCI.US,D,20090305,000000,9.47644,9.57261,8.30879,8.30879,2297997.7987924,0
+GBCI.US,D,20090306,000000,8.48621,8.99353,8.03128,8.29015,1582170.9423322,0
+GBCI.US,D,20090309,000000,8.0771,8.57424,8.01008,8.24559,964873.29218565,0
+GBCI.US,D,20090310,000000,8.33539,9.3528,8.25354,9.34495,1983869.5241308,0
+GBCI.US,D,20090311,000000,9.36556,10.0603,9.35869,9.49117,1405046.2312853,0
+GBCI.US,D,20090312,000000,9.46172,10.1408,9.17538,10.1025,1478604.5555619,0
+GBCI.US,D,20090313,000000,10.1094,10.4881,9.92781,10.1447,1271188.4852045,0
+GBCI.US,D,20090316,000000,10.2978,10.6844,10.0682,10.1152,1521503.642287,0
+GBCI.US,D,20090317,000000,10.3438,10.7531,10.1094,10.709,2086406.6670691,0
+GBCI.US,D,20090318,000000,10.5911,11.6432,10.4951,11.5932,2528004.2426807,0
+GBCI.US,D,20090319,000000,11.8258,11.9474,11.4586,11.5293,2359421.2363854,0
+GBCI.US,D,20090320,000000,11.6696,11.8258,11.2437,11.2437,1902875.1679318,0
+GBCI.US,D,20090323,000000,11.3596,13.3123,11.336,13.1436,2260003.4155951,0
+GBCI.US,D,20090324,000000,12.1525,12.3771,11.5862,11.6353,2049187.7834323,0
+GBCI.US,D,20090325,000000,11.7953,12.0209,10.9278,11.6579,1543141.2009832,0
+GBCI.US,D,20090326,000000,11.9072,11.9072,11.3135,11.549,1955134.2592075,0
+GBCI.US,D,20090327,000000,11.3085,11.5225,10.7953,10.868,1104350.0981568,0
+GBCI.US,D,20090330,000000,10.916,10.916,10.3438,10.4685,837600.66852242,0
+GBCI.US,D,20090331,000000,10.4951,10.814,10.4341,10.6667,1401675.2029724,0
+GBCI.US,D,20090401,000000,10.3852,10.7865,10.2164,10.7306,948799.76450163,0
+GBCI.US,D,20090402,000000,10.9897,11.4106,10.809,10.9356,1081091.2256621,0
+GBCI.US,D,20090403,000000,10.2851,11.132,10.2851,11.0583,739432.20707659,0
+GBCI.US,D,20090406,000000,10.8886,11.0436,10.5431,10.6981,654147.63648916,0
+GBCI.US,D,20090407,000000,10.4754,10.6216,10.0956,10.1584,1059034.83606,0
+GBCI.US,D,20090408,000000,10.2311,10.4617,9.89352,10.0956,810825.04309303,0
+GBCI.US,D,20090409,000000,10.3782,11.4018,10.3782,11.4018,1625184.1630267,0
+GBCI.US,D,20090413,000000,11.2556,12.0416,11.0887,11.9738,1803388.0515172,0
+GBCI.US,D,20090414,000000,11.7207,12.0347,11.3802,11.4165,1526769.0906825,0
+GBCI.US,D,20090415,000000,11.3507,11.9395,11.2497,11.9002,916154.39207042,0
+GBCI.US,D,20090416,000000,12.0622,12.5293,11.4989,12.3771,985893.30458268,0
+GBCI.US,D,20090417,000000,12.4145,12.856,12.1288,12.5646,919066.84639876,0
+GBCI.US,D,20090420,000000,12.179,12.648,11.2006,11.2497,742571.9102906,0
+GBCI.US,D,20090421,000000,11.2006,11.7275,10.7247,11.6952,1421961.4969943,0
+GBCI.US,D,20090422,000000,11.4872,11.7953,11.1751,11.3429,1012221.5656138,0
+GBCI.US,D,20090423,000000,11.392,11.4812,10.7177,11.2075,1200956.3508955,0
+GBCI.US,D,20090424,000000,10.916,11.6952,10.7384,11.5401,988643.7294365,0
+GBCI.US,D,20090427,000000,11.1515,11.1879,10.3253,10.4136,1511199.9943816,0
+GBCI.US,D,20090428,000000,10.1878,10.709,10.0465,10.4067,984846.73684468,0
+GBCI.US,D,20090429,000000,10.4881,10.9593,10.4184,10.9593,968567.36039428,0
+GBCI.US,D,20090430,000000,11.0514,11.0662,10.3498,10.3999,797149.34782139,0
+GBCI.US,D,20090501,000000,10.1878,10.5363,10.1025,10.2025,686611.61743316,0
+GBCI.US,D,20090504,000000,10.3586,11.2556,10.2232,11.2143,1035346.9421264,0
+GBCI.US,D,20090505,000000,11.1063,11.3654,10.9278,11.2437,1221472.9509628,0
+GBCI.US,D,20090506,000000,11.4282,12.1288,11.2075,12.0416,1637635.9752863,0
+GBCI.US,D,20090507,000000,12.5872,12.805,11.5932,11.651,1642937.0905474,0
+GBCI.US,D,20090508,000000,11.8522,12.8826,11.8522,12.8757,1296426.3592057,0
+GBCI.US,D,20090511,000000,12.6038,12.7333,12.3899,12.5578,1572032.3810611,0
+GBCI.US,D,20090512,000000,12.6186,12.805,12.0494,12.1917,1240549.6287187,0
+GBCI.US,D,20090513,000000,11.913,11.9818,11.0377,11.1937,861318.1150017,0
+GBCI.US,D,20090514,000000,11.28,11.6049,11.1143,11.4743,631906.79824001,0
+GBCI.US,D,20090515,000000,11.4282,11.4282,10.9219,11.0514,721443.87824389,0
+GBCI.US,D,20090518,000000,11.5225,11.8178,11.2143,11.7727,667943.58005007,0
+GBCI.US,D,20090519,000000,11.6049,11.7579,11.1751,11.2006,741731.19131898,0
+GBCI.US,D,20090520,000000,11.3723,11.4989,10.6148,10.6981,1118413.0336822,0
+GBCI.US,D,20090521,000000,10.551,10.8591,10.4548,10.7531,880563.95560529,0
+GBCI.US,D,20090522,000000,10.809,11.1377,10.7796,10.7953,683569.74333586,0
+GBCI.US,D,20090526,000000,10.6933,11.3723,10.6795,11.3085,636442.60447355,0
+GBCI.US,D,20090527,000000,11.2605,11.3085,10.6795,10.6933,790052.66064765,0
+GBCI.US,D,20090528,000000,10.8356,10.8738,10.4067,10.7865,762448.54488623,0
+GBCI.US,D,20090529,000000,10.8022,11.2497,10.7306,11.2497,608836.45060554,0
+GBCI.US,D,20090601,000000,11.4812,11.6834,11.0151,11.2437,994879.31657264,0
+GBCI.US,D,20090602,000000,11.2006,11.3017,10.8414,10.9523,950281.46799828,0
+GBCI.US,D,20090603,000000,10.8414,11.0514,10.709,10.868,754247.20393644,0
+GBCI.US,D,20090604,000000,10.9219,11.1192,10.8208,11.1063,1024379.8905234,0
+GBCI.US,D,20090605,000000,11.2938,11.2938,10.3999,10.6295,1055684.1888132,0
+GBCI.US,D,20090608,000000,10.5911,10.9003,10.5431,10.7649,416956.86684344,0
+GBCI.US,D,20090609,000000,10.8738,10.9523,10.659,10.7649,423185.3206065,0
+GBCI.US,D,20090610,000000,10.7953,10.8886,10.4341,10.6667,665299.13673935,0
+GBCI.US,D,20090611,000000,10.703,10.9897,10.6452,10.7591,718407.09941307,0
+GBCI.US,D,20090612,000000,10.6795,10.9072,10.4136,10.5431,548525.81921498,0
+GBCI.US,D,20090615,000000,10.4548,10.5225,10.0113,10.2025,1314548.1840206,0
+GBCI.US,D,20090616,000000,10.2851,10.3438,10.0113,10.0201,602002.67918291,0
+GBCI.US,D,20090617,000000,10.0113,10.2468,9.52943,9.95623,825289.48561803,0
+GBCI.US,D,20090618,000000,9.93373,10.2527,9.86406,10.2468,496158.70828957,0
+GBCI.US,D,20090619,000000,10.4341,10.551,10.2851,10.4951,1294953.8271887,0
+GBCI.US,D,20090622,000000,10.392,10.4391,10.0682,10.0682,633470.02600057,0
+GBCI.US,D,20090623,000000,10.1878,10.3438,9.89352,9.97095,435827.69583303,0
+GBCI.US,D,20090624,000000,10.1152,10.1811,9.94848,10.0064,434144.21978319,0
+GBCI.US,D,20090625,000000,9.98567,10.3586,9.87878,10.3498,515068.26130452,0
+GBCI.US,D,20090626,000000,10.3027,10.4184,9.95623,10.4136,1306047.2414008,0
+GBCI.US,D,20090629,000000,10.3253,10.5764,9.86406,10.3655,581232.33484413,0
+GBCI.US,D,20090630,000000,10.2713,10.501,9.91309,10.026,819616.41590289,0
+GBCI.US,D,20090701,000000,10.1516,10.2595,9.90133,9.99949,734436.80780524,0
+GBCI.US,D,20090702,000000,9.84051,10.1025,9.50294,9.52943,739524.9409268,0
+GBCI.US,D,20090706,000000,9.5157,9.63836,9.17538,9.33906,961410.54907589,0
+GBCI.US,D,20090707,000000,9.37439,9.48331,9.1581,9.1581,823753.77229655,0
+GBCI.US,D,20090708,000000,9.21669,9.57948,8.90101,9.18019,934691.99063125,0
+GBCI.US,D,20090709,000000,9.23789,9.49705,9.18686,9.33906,465261.01226601,0
+GBCI.US,D,20090710,000000,9.28274,9.28961,8.69484,8.76971,1387665.2582188,0
+GBCI.US,D,20090713,000000,9.04996,9.40971,9.04996,9.26615,3056060.33828,0
+GBCI.US,D,20090714,000000,9.25065,9.50981,9.18686,9.4313,1005743.4437925,0
+GBCI.US,D,20090715,000000,9.50294,9.79046,9.46859,9.57261,1265273.8998575,0
+GBCI.US,D,20090716,000000,9.52943,9.61284,9.23023,9.55004,807637.44437397,0
+GBCI.US,D,20090717,000000,9.7257,9.97095,9.11425,9.19255,1136556.2586163,0
+GBCI.US,D,20090720,000000,9.30324,9.43718,9.12671,9.28961,1005535.5569196,0
+GBCI.US,D,20090721,000000,9.38322,9.4313,8.91288,9.13447,1103340.2163377,0
+GBCI.US,D,20090722,000000,9.03035,9.48331,8.99353,9.37439,1018474.4766561,0
+GBCI.US,D,20090723,000000,9.31983,10.1222,9.15134,9.99462,1604298.6656651,0
+GBCI.US,D,20090724,000000,9.80027,10.5225,9.26615,10.3586,1641633.7213782,0
+GBCI.US,D,20090727,000000,10.2772,10.6021,9.92,10.3999,1122755.2197888,0
+GBCI.US,D,20090728,000000,10.2085,10.5588,10.1584,10.501,925163.84228626,0
+GBCI.US,D,20090729,000000,10.3586,10.4951,10.2468,10.4184,631334.09028602,0
+GBCI.US,D,20090730,000000,10.4548,10.8591,10.3498,10.7306,672514.03409577,0
+GBCI.US,D,20090731,000000,10.6452,10.8532,10.551,10.5707,660753.13997282,0
+GBCI.US,D,20090803,000000,10.6933,10.7865,10.4951,10.6452,673384.30561306,0
+GBCI.US,D,20090804,000000,10.5225,10.8356,9.93571,10.659,819026.38404281,0
+GBCI.US,D,20090805,000000,10.6373,10.814,10.447,10.5157,851789.96665671,0
+GBCI.US,D,20090806,000000,10.659,10.8287,10.3253,10.4341,715398.85407464,0
+GBCI.US,D,20090807,000000,10.6667,11.5146,10.5764,11.2075,1380254.702629,0
+GBCI.US,D,20090810,000000,11.0583,11.4743,10.9925,11.4018,1189237.2379577,0
+GBCI.US,D,20090811,000000,11.2879,11.3282,10.9003,11.0063,1218370.9527208,0
+GBCI.US,D,20090812,000000,10.975,11.2369,10.8738,11.074,703865.20883734,0
+GBCI.US,D,20090813,000000,11.1192,11.2879,10.659,10.8356,681238.14938791,0
+GBCI.US,D,20090814,000000,10.8464,10.9219,10.2713,10.501,476641.79950846,0
+GBCI.US,D,20090817,000000,10.2713,10.2713,9.77868,9.93571,826299.36743728,0
+GBCI.US,D,20090818,000000,9.97791,10.1309,9.89352,10.0741,547393.65099986,0
+GBCI.US,D,20090819,000000,10.0809,10.1958,9.93571,10.0465,401373.50379621,0
+GBCI.US,D,20090820,000000,10.0318,10.1878,9.97791,10.1731,345851.40385731,0
+GBCI.US,D,20090821,000000,10.3311,10.7865,10.1731,10.7591,799867.16296963,0
+GBCI.US,D,20090824,000000,10.7591,10.8591,10.3174,10.3438,528797.966401,0
+GBCI.US,D,20090825,000000,10.3852,10.5707,10.2311,10.2851,397255.50941523,0
+GBCI.US,D,20090826,000000,10.2379,10.6452,10.2025,10.4951,470456.14598396,0
+GBCI.US,D,20090827,000000,10.4184,10.6452,10.1731,10.3401,380546.09247268,0
+GBCI.US,D,20090828,000000,10.4184,10.447,10.1731,10.2164,682370.31760302,0
+GBCI.US,D,20090831,000000,10.1309,10.1447,9.95623,10.1222,443142.46041274,0
+GBCI.US,D,20090901,000000,10.0465,10.2644,9.77182,9.82775,853009.77345552,0
+GBCI.US,D,20090902,000000,9.82088,9.90725,9.63836,9.66387,312932.92514198,0
+GBCI.US,D,20090903,000000,9.73256,9.79046,9.53826,9.77182,234019.47577945,0
+GBCI.US,D,20090904,000000,9.77182,9.90725,9.61284,9.79046,302795.38292422,0
+GBCI.US,D,20090908,000000,9.87878,10.026,9.69233,10.0201,600948.97807183,0
+GBCI.US,D,20090909,000000,9.99462,10.3086,9.84737,10.2164,624662.34833792,0
+GBCI.US,D,20090910,000000,10.1731,10.1731,9.90133,10.1516,347310.68818138,0
+GBCI.US,D,20090911,000000,10.1584,10.447,10.0682,10.1408,406409.66519952,0
+GBCI.US,D,20090914,000000,10.0741,10.1654,9.91309,9.99949,309046.25585986,0
+GBCI.US,D,20090915,000000,9.97791,10.1516,9.7257,10.1222,609784.17017355,0
+GBCI.US,D,20090916,000000,10.1389,10.703,9.97791,10.5834,864629.01916992,0
+GBCI.US,D,20090917,000000,10.5911,10.6933,10.3253,10.3655,368755.64580405,0
+GBCI.US,D,20090918,000000,10.447,10.4685,10.2851,10.3999,745325.39230431,0
+GBCI.US,D,20090921,000000,10.2468,10.3174,10.1094,10.2085,368835.13196137,0
+GBCI.US,D,20090922,000000,10.3253,10.3253,10.1516,10.3086,425510.80023466,0
+GBCI.US,D,20090923,000000,10.3655,10.3743,10.1152,10.1309,361599.85353897,0
+GBCI.US,D,20090924,000000,10.1516,10.2232,9.91309,10.0741,577967.28807435,0
+GBCI.US,D,20090925,000000,10.0064,10.0318,9.67172,9.99462,689711.57756851,0
+GBCI.US,D,20090928,000000,10.0888,10.2851,10.0201,10.2379,410033.41873051,0
+GBCI.US,D,20090929,000000,10.2772,10.2919,10.0064,10.0956,490466.27656175,0
+GBCI.US,D,20090930,000000,10.1516,10.2595,9.77868,10.1408,473422.61013715,0
+GBCI.US,D,20091001,000000,10.0465,10.1309,9.61775,9.63836,696018.49843559,0
+GBCI.US,D,20091002,000000,9.50294,9.65995,9.28961,9.41756,579060.7322641,0
+GBCI.US,D,20091005,000000,9.49705,9.65995,9.36556,9.44406,643725.778401,0
+GBCI.US,D,20091006,000000,9.47644,9.7257,9.46172,9.61775,438511.88222241,0
+GBCI.US,D,20091007,000000,9.60008,9.74826,9.48331,9.73256,591942.58501588,0
+GBCI.US,D,20091008,000000,9.83364,9.96319,9.7257,9.84737,699389.52674845,0
+GBCI.US,D,20091009,000000,9.8719,10.0809,9.75612,9.92781,1902568.4328889,0
+GBCI.US,D,20091012,000000,10.0113,10.0113,9.77868,9.87878,1139570.6182744,0
+GBCI.US,D,20091013,000000,9.82775,9.92,9.65307,9.80027,811082.86357766,0
+GBCI.US,D,20091014,000000,9.92,9.98567,9.82088,9.92,1000782.6923333,0
+GBCI.US,D,20091015,000000,9.90725,9.91309,9.65307,9.65307,1552443.1194959,0
+GBCI.US,D,20091016,000000,8.8173,9.48331,8.79169,9.08372,4233580.5014067,0
+GBCI.US,D,20091019,000000,8.9852,9.30324,8.83103,9.12004,1904197.8991138,0
+GBCI.US,D,20091020,000000,9.10678,9.12004,9.03035,9.07078,1137355.1964026,0
+GBCI.US,D,20091021,000000,9.0641,9.13447,8.78354,8.80425,3770977.1801443,0
+GBCI.US,D,20091022,000000,8.82279,9.16674,8.78354,9.11425,1521561.7283251,0
+GBCI.US,D,20091023,000000,9.18019,9.23789,8.95871,9.00757,1014100.6998971,0
+GBCI.US,D,20091026,000000,9.04996,9.09531,8.82279,9.04319,1513894.371304,0
+GBCI.US,D,20091027,000000,9.08372,9.22258,8.99353,9.08372,861302.82920222,0
+GBCI.US,D,20091028,000000,9.03673,9.10678,8.86058,8.90768,944336.31105232,0
+GBCI.US,D,20091029,000000,8.99353,9.16674,8.93927,9.10678,716440.32654614,0
+GBCI.US,D,20091030,000000,9.03035,9.0641,8.73664,8.88786,1251799.977139,0
+GBCI.US,D,20091102,000000,8.95213,9.08372,8.65912,8.8173,1003394.5259385,0
+GBCI.US,D,20091103,000000,8.75695,8.82279,8.65912,8.78354,1300173.4181858,0
+GBCI.US,D,20091104,000000,8.83103,8.86058,8.45943,8.45943,1097026.1620975,0
+GBCI.US,D,20091105,000000,8.53047,8.59573,8.43146,8.49229,1118997.9702757,0
+GBCI.US,D,20091106,000000,8.4183,8.52321,8.26826,8.34265,1680184.5076765,0
+GBCI.US,D,20091109,000000,8.43146,8.47895,8.22116,8.28308,3073721.5510038,0
+GBCI.US,D,20091110,000000,8.214,8.27522,8.08476,8.09232,2394649.9089294,0
+GBCI.US,D,20091111,000000,8.16021,8.37513,8.14648,8.26129,1681681.4969727,0
+GBCI.US,D,20091112,000000,8.22116,8.37513,8.14648,8.24559,1370247.5992334,0
+GBCI.US,D,20091113,000000,8.26129,8.35588,8.15247,8.34902,1130323.72864,0
+GBCI.US,D,20091116,000000,8.41026,9.00022,8.41026,8.92063,2521605.6070167,0
+GBCI.US,D,20091117,000000,8.89443,9.04319,8.88786,9.00022,2583138.0833126,0
+GBCI.US,D,20091118,000000,9.03035,9.2109,8.95871,9.18019,1109378.1071338,0
+GBCI.US,D,20091119,000000,9.09531,9.12671,8.97382,8.9852,992775.99056365,0
+GBCI.US,D,20091120,000000,8.90768,9.101,8.89443,8.93927,617240.58316182,0
+GBCI.US,D,20091123,000000,8.99353,9.26615,8.90768,9.09531,941160.94097285,0
+GBCI.US,D,20091124,000000,9.12671,9.16674,8.8802,9.01612,789883.49780002,0
+GBCI.US,D,20091125,000000,9.09531,9.13447,8.92613,8.93271,517872.69598316,0
+GBCI.US,D,20091127,000000,8.82279,8.97941,8.82279,8.89443,601851.85929467,0
+GBCI.US,D,20091130,000000,8.92063,8.96724,8.80896,8.8802,1010010.2199552,0
+GBCI.US,D,20091201,000000,8.97382,9.00022,8.76411,8.86058,508725.67357197,0
+GBCI.US,D,20091202,000000,8.84576,9.08952,8.76971,8.88786,655934.03692218,0
+GBCI.US,D,20091203,000000,8.90768,9.09531,8.64547,8.65263,519193.38905858,0
+GBCI.US,D,20091204,000000,8.82279,8.92613,8.65912,8.84576,673249.79057759,0
+GBCI.US,D,20091207,000000,8.8173,8.93271,8.76971,8.84576,553958.39235157,0
+GBCI.US,D,20091208,000000,8.80896,8.97382,8.79169,8.87314,590060.39357276,0
+GBCI.US,D,20091209,000000,8.90768,8.90768,8.70219,8.79679,305708.85630587,0
+GBCI.US,D,20091210,000000,8.8173,8.82279,8.60996,8.68944,395875.71124848,0
+GBCI.US,D,20091211,000000,8.74498,8.83762,8.64547,8.82279,345291.9435962,0
+GBCI.US,D,20091214,000000,8.86636,8.89443,8.70219,8.88786,388561.96572206,0
+GBCI.US,D,20091215,000000,8.83103,8.87314,8.72368,8.73035,468760.44129454,0
+GBCI.US,D,20091216,000000,8.76411,8.86058,8.68944,8.79169,456141.50429389,0
+GBCI.US,D,20091217,000000,8.74498,8.84576,8.6282,8.63459,652476.38907891,0
+GBCI.US,D,20091218,000000,8.73664,9.16674,8.63459,9.16674,2202195.5791068,0
+GBCI.US,D,20091221,000000,9.19255,9.21669,9.0641,9.20609,825975.30848821,0
+GBCI.US,D,20091222,000000,9.2002,9.28961,9.12004,9.24475,519161.79840632,0
+GBCI.US,D,20091223,000000,9.26615,9.31297,9.19255,9.23789,546759.79984793,0
+GBCI.US,D,20091224,000000,9.24475,9.38322,9.23789,9.37439,106951.68182929,0
+GBCI.US,D,20091228,000000,9.38911,9.4313,9.30903,9.3528,331266.71304302,0
+GBCI.US,D,20091229,000000,9.3528,9.50294,9.34495,9.38322,470082.15342326,0
+GBCI.US,D,20091230,000000,9.33219,9.43718,9.24475,9.395,428613.8175299,0
+GBCI.US,D,20091231,000000,9.31983,9.47644,9.28961,9.31297,655654.81631828,0
+GBCI.US,D,20100104,000000,9.44994,9.49705,9.35869,9.42345,421105.43282338,0
+GBCI.US,D,20100105,000000,9.43718,9.50294,9.28274,9.36556,870022.86828116,0
+GBCI.US,D,20100106,000000,9.38322,9.5157,9.30903,9.4313,1002300.0626954,0
+GBCI.US,D,20100107,000000,9.4313,9.50294,9.28961,9.45485,1669527.2482764,0
+GBCI.US,D,20100108,000000,9.40382,9.52256,9.33906,9.4313,880636.30838951,0
+GBCI.US,D,20100111,000000,9.44406,9.44994,9.26615,9.41756,1119549.2781105,0
+GBCI.US,D,20100112,000000,9.36556,9.61775,9.33219,9.60695,1363480.0662753,0
+GBCI.US,D,20100113,000000,9.62462,9.73943,9.48331,9.63836,553101.36852717,0
+GBCI.US,D,20100114,000000,9.64718,9.82775,9.59419,9.79046,741156.44525839,0
+GBCI.US,D,20100115,000000,9.80027,9.82775,9.46859,9.64718,685904.39444372,0
+GBCI.US,D,20100119,000000,9.66387,9.93571,9.65995,9.92781,648377.75671062,0
+GBCI.US,D,20100120,000000,9.8562,10.0113,9.67172,9.96319,598255.62020275,0
+GBCI.US,D,20100121,000000,9.94848,10.3174,9.90725,10.2311,1203194.19194,0
+GBCI.US,D,20100122,000000,10.2379,10.3852,9.87878,9.93571,642543.67657424,0
+GBCI.US,D,20100125,000000,10.0318,10.1731,9.92,10.1389,623561.77077507,0
+GBCI.US,D,20100126,000000,10.1222,10.3438,10.0809,10.1516,954179.34686669,0
+GBCI.US,D,20100127,000000,10.0809,10.6452,10.0809,10.6078,1463230.0984409,0
+GBCI.US,D,20100128,000000,10.6021,10.6795,10.1222,10.447,1166786.474729,0
+GBCI.US,D,20100129,000000,10.3586,10.6078,9.6992,9.73256,1769302.7567746,0
+GBCI.US,D,20100201,000000,9.75612,10.0201,9.69233,9.79537,984803.93660612,0
+GBCI.US,D,20100202,000000,9.80714,9.8719,9.5157,9.57261,920967.38080125,0
+GBCI.US,D,20100203,000000,9.52256,9.69233,9.4313,9.58536,865332.16594619,0
+GBCI.US,D,20100204,000000,9.5157,9.58536,9.37439,9.42345,1117907.5832459,0
+GBCI.US,D,20100205,000000,9.43718,9.82088,9.33219,9.54416,794180.8455616,0
+GBCI.US,D,20100208,000000,9.55789,9.60695,9.38911,9.38911,394584.57071873,0
+GBCI.US,D,20100209,000000,9.55789,9.61284,9.4313,9.49705,392977.52366632,0
+GBCI.US,D,20100210,000000,9.45485,9.50294,9.32533,9.47644,643869.46491615,0
+GBCI.US,D,20100211,000000,9.41756,9.5157,9.29834,9.33219,665248.18407441,0
+GBCI.US,D,20100212,000000,9.29834,9.34495,9.23023,9.33219,758737.15277153,0
+GBCI.US,D,20100216,000000,9.40382,9.48331,9.30903,9.46172,739549.39820598,0
+GBCI.US,D,20100217,000000,9.47644,9.55789,9.30324,9.43718,501486.31893638,0
+GBCI.US,D,20100218,000000,9.395,9.48331,9.35869,9.48331,441662.79502269,0
+GBCI.US,D,20100219,000000,9.46859,9.52256,9.38322,9.44994,854737.06879721,0
+GBCI.US,D,20100222,000000,9.46859,9.5157,9.35869,9.45485,1573307.2167381,0
+GBCI.US,D,20100223,000000,9.46172,9.67172,9.42345,9.55004,930579.09151677,0
+GBCI.US,D,20100224,000000,9.54416,9.83364,9.52943,9.82775,821218.3676888,0
+GBCI.US,D,20100225,000000,9.6992,9.81303,9.65307,9.7257,482179.33513485,0
+GBCI.US,D,20100226,000000,9.73943,9.87878,9.60008,9.84051,991935.27159204,0
+GBCI.US,D,20100301,000000,9.88661,9.92,9.77182,9.84051,877383.49025934,0
+GBCI.US,D,20100302,000000,9.84051,9.93373,9.76495,9.82088,667903.83697141,0
+GBCI.US,D,20100303,000000,9.8719,9.93571,9.78359,9.80714,448457.84241996,0
+GBCI.US,D,20100304,000000,9.80714,9.89352,9.7257,9.75612,429131.49660576,0
+GBCI.US,D,20100305,000000,9.79046,9.89352,9.70705,9.8562,601714.28709931,0
+GBCI.US,D,20100308,000000,9.83364,9.91309,9.75612,9.80027,501463.8997638,0
+GBCI.US,D,20100309,000000,9.79046,9.97791,9.7257,9.93373,699592.31835494,0
+GBCI.US,D,20100310,000000,9.92781,10.1152,9.88661,9.92,729706.36239161,0
+GBCI.US,D,20100311,000000,9.8719,10.0113,9.84051,9.98567,383323.01271226,0
+GBCI.US,D,20100312,000000,10.0682,10.1025,9.92,10.0388,395701.45313436,0
+GBCI.US,D,20100315,000000,9.97791,10.2232,9.97791,10.2164,697534.8497444,0
+GBCI.US,D,20100316,000000,10.1731,10.4264,10.1584,10.3743,1205320.9561747,0
+GBCI.US,D,20100317,000000,10.2978,10.809,10.2851,10.5911,8023020.8892209,0
+GBCI.US,D,20100318,000000,10.6452,10.8414,10.5627,10.6795,2146529.7926527,0
+GBCI.US,D,20100319,000000,10.7177,10.8591,10.5707,10.814,2241472.9504073,0
+GBCI.US,D,20100322,000000,10.7384,10.9827,10.7247,10.8208,1934134.6278765,0
+GBCI.US,D,20100323,000000,10.8022,10.8414,10.659,10.7591,1168430.2077001,0
+GBCI.US,D,20100324,000000,10.7306,10.7462,10.659,10.709,800507.12844136,0
+GBCI.US,D,20100325,000000,10.7462,10.8208,10.4951,10.5078,1565139.5045472,0
+GBCI.US,D,20100326,000000,10.5707,10.7247,10.3401,10.3999,1539362.5513508,0
+GBCI.US,D,20100329,000000,10.3782,10.4754,10.2644,10.3782,1120727.303724,0
+GBCI.US,D,20100330,000000,10.3655,10.4391,10.1878,10.2232,1055959.3332039,0
+GBCI.US,D,20100331,000000,10.1811,10.4391,10.1408,10.3401,5012928.007149,0
+GBCI.US,D,20100401,000000,10.4341,10.4804,10.2644,10.3743,924844.87860369,0
+GBCI.US,D,20100405,000000,10.3852,10.5764,10.3174,10.5764,874808.34257294,0
+GBCI.US,D,20100406,000000,10.5303,10.9994,10.4804,10.9593,1403034.6200732,0
+GBCI.US,D,20100407,000000,10.9778,11.1594,10.9219,11.132,1952613.121346,0
+GBCI.US,D,20100408,000000,11.125,11.392,11.074,11.3596,1676358.9815924,0
+GBCI.US,D,20100409,000000,11.3017,11.392,11.2497,11.28,1155800.0611133,0
+GBCI.US,D,20100412,000000,11.3213,11.4018,11.2556,11.3723,1025646.5737739,0
+GBCI.US,D,20100413,000000,11.3723,11.3723,11.2143,11.3429,1096518.6735546,0
+GBCI.US,D,20100414,000000,11.4018,11.8395,11.4018,11.8395,1619339.8923573,0
+GBCI.US,D,20100415,000000,11.8011,11.9395,11.7502,11.8011,771808.54943689,0
+GBCI.US,D,20100416,000000,11.7953,11.7953,11.4214,11.5146,1373402.5882468,0
+GBCI.US,D,20100419,000000,11.4665,11.704,11.3135,11.6834,1526863.8626395,0
+GBCI.US,D,20100420,000000,11.704,11.7432,11.5735,11.7099,693957.97266516,0
+GBCI.US,D,20100421,000000,11.6893,11.8845,11.6196,11.8462,973650.39824933,0
+GBCI.US,D,20100422,000000,11.7275,12.172,11.704,12.0082,1574636.0622399,0
+GBCI.US,D,20100423,000000,12.0514,12.8983,12.0514,12.8197,2562716.2552021,0
+GBCI.US,D,20100426,000000,12.8679,12.8679,12.3771,12.4076,1454886.0900294,0
+GBCI.US,D,20100427,000000,12.3144,12.5578,11.9875,12.0209,1578274.0825171,0
+GBCI.US,D,20100428,000000,12.1044,12.2653,11.9317,11.9875,769963.04391254,0
+GBCI.US,D,20100429,000000,12.0416,12.5646,11.9267,12.5578,1111538.5001275,0
+GBCI.US,D,20100430,000000,12.5872,12.7216,12.489,12.5518,2136888.5293915,0
+GBCI.US,D,20100503,000000,12.5803,12.8178,12.5214,12.805,1036792.9787577,0
+GBCI.US,D,20100504,000000,12.6401,12.6588,12.2594,12.3144,2076615.602973,0
+GBCI.US,D,20100505,000000,12.2398,12.3714,12.0494,12.172,764867.77741789,0
+GBCI.US,D,20100506,000000,12.0769,12.2791,10.9994,11.4872,1476449.2578348,0
+GBCI.US,D,20100507,000000,11.5401,11.7158,11.1751,11.2437,1364222.9561302,0
+GBCI.US,D,20100510,000000,11.7659,11.9611,11.6196,11.9267,1082604.519811,0
+GBCI.US,D,20100511,000000,11.8462,12.4145,11.7158,12.172,917756.34385633,0
+GBCI.US,D,20100512,000000,12.2477,12.489,12.1288,12.4841,642942.12641412,0
+GBCI.US,D,20100513,000000,12.4017,12.5578,12.2721,12.4243,720016.18457209,0
+GBCI.US,D,20100514,000000,12.334,12.334,11.9818,12.1525,800352.23233992,0
+GBCI.US,D,20100517,000000,12.2044,12.3477,11.8845,12.2398,689264.21317028,0
+GBCI.US,D,20100518,000000,12.3714,12.4577,11.7953,11.8581,542714.15825118,0
+GBCI.US,D,20100519,000000,11.8258,12.0975,11.6108,11.7207,673056.1704508,0
+GBCI.US,D,20100520,000000,11.549,11.5735,10.9994,11.023,956643.4177435,0
+GBCI.US,D,20100521,000000,10.9003,11.3213,10.8738,11.1937,1014709.0747165,0
+GBCI.US,D,20100524,000000,11.1594,11.3135,10.8414,10.8414,724357.35162553,0
+GBCI.US,D,20100525,000000,10.6078,10.9356,10.3655,10.916,1532958.8204203,0
+GBCI.US,D,20100526,000000,10.975,11.132,10.709,10.7865,759625.76724819,0
+GBCI.US,D,20100527,000000,10.9827,11.1063,10.7953,11.0809,929265.53181444,0
+GBCI.US,D,20100528,000000,11.0809,11.1063,10.6295,10.7649,991614.26980287,0
+GBCI.US,D,20100601,000000,10.659,10.8414,10.4391,10.4754,1048496.8058958,0
+GBCI.US,D,20100602,000000,10.5303,10.8738,10.4341,10.8532,632979.86136378,0
+GBCI.US,D,20100603,000000,10.9278,11.1515,10.8738,11.0662,899824.06295507,0
+GBCI.US,D,20100604,000000,10.7953,11.0309,10.2644,10.2851,1073336.2300573,0
+GBCI.US,D,20100607,000000,10.3027,10.7177,10.1958,10.5431,1646775.8643246,0
+GBCI.US,D,20100608,000000,10.5588,10.6295,10.0388,10.2468,1421575.275794,0
+GBCI.US,D,20100609,000000,10.3743,10.3743,10.0682,10.1025,1020852.9470558,0
+GBCI.US,D,20100610,000000,10.2919,10.3586,10.1654,10.3401,1073740.7942169,0
+GBCI.US,D,20100611,000000,10.1958,10.6373,10.1958,10.6295,652454.98895964,0
+GBCI.US,D,20100614,000000,10.6981,10.814,10.3999,10.4184,489244.43165633,0
+GBCI.US,D,20100615,000000,10.501,10.6795,10.3999,10.6795,694786.46299718,0
+GBCI.US,D,20100616,000000,10.5971,10.7708,10.5225,10.6667,433892.51361836,0
+GBCI.US,D,20100617,000000,10.7649,10.7649,10.5431,10.652,308433.80482721,0
+GBCI.US,D,20100618,000000,10.7247,10.8022,10.5363,10.6795,779316.93414341,0
+GBCI.US,D,20100621,000000,10.8022,10.8208,10.5078,10.5834,394110.71093473,0
+GBCI.US,D,20100622,000000,10.6148,10.7953,10.4264,10.4548,463807.84226174,0
+GBCI.US,D,20100623,000000,10.4184,10.4881,10.2527,10.2978,515356.65338811,0
+GBCI.US,D,20100624,000000,10.2527,10.4617,10.1584,10.2232,341063.89145893,0
+GBCI.US,D,20100625,000000,10.2379,10.3586,10.1447,10.3586,1138461.8882853,0
+GBCI.US,D,20100628,000000,10.3311,10.4548,10.1584,10.3782,445366.03471101,0
+GBCI.US,D,20100629,000000,10.2379,10.2527,9.95623,10.0554,708572.21602511,0
+GBCI.US,D,20100630,000000,10.0789,10.1721,9.93077,9.95335,611263.83556359,0
+GBCI.US,D,20100701,000000,9.95623,10.1958,9.55789,9.93373,896568.18766499,0
+GBCI.US,D,20100702,000000,10.026,10.4391,9.90133,10.0113,902206.60956797,0
+GBCI.US,D,20100706,000000,10.1958,10.3655,9.83364,9.90725,553943.10655209,0
+GBCI.US,D,20100707,000000,9.97095,10.3401,9.86406,10.3311,883006.62636283,0
+GBCI.US,D,20100708,000000,10.4341,10.4341,10.1389,10.3438,535344.36479331,0
+GBCI.US,D,20100709,000000,10.2644,10.3999,10.2311,10.3999,688445.91337124,0
+GBCI.US,D,20100712,000000,10.3401,10.5078,10.2978,10.3401,802771.46487158,0
+GBCI.US,D,20100713,000000,10.4804,10.7384,10.4548,10.6795,869122.02516491,0
+GBCI.US,D,20100714,000000,10.6078,10.652,10.4136,10.4685,495952.85952319,0
+GBCI.US,D,20100715,000000,10.4617,10.4804,10.0809,10.2595,664724.39067876,0
+GBCI.US,D,20100716,000000,10.1447,10.1447,9.91309,10.0113,1115176.5204047,0
+GBCI.US,D,20100719,000000,10.0741,10.1958,9.8719,10.0201,675731.18536049,0
+GBCI.US,D,20100720,000000,9.91309,10.3027,9.87878,10.2978,980201.89190816,0
+GBCI.US,D,20100721,000000,10.3498,10.4264,9.8719,9.89352,1107637.5640992,0
+GBCI.US,D,20100722,000000,10.0809,10.2595,10.0201,10.1654,577549.4762218,0
+GBCI.US,D,20100723,000000,10.3027,11.0887,10.2232,11.023,1241212.0133631,0
+GBCI.US,D,20100726,000000,11.1063,11.3429,11.023,11.336,867985.7807366,0
+GBCI.US,D,20100727,000000,11.387,11.549,11.2732,11.3596,545976.14786106,0
+GBCI.US,D,20100728,000000,11.2879,11.4018,11.1515,11.1594,519203.57959157,0
+GBCI.US,D,20100729,000000,11.2143,11.2879,10.9593,11.1751,471337.62708753,0
+GBCI.US,D,20100730,000000,10.9994,11.1143,10.8287,10.8464,705613.9042983,0
+GBCI.US,D,20100802,000000,11.0377,11.1839,10.9523,11.1006,406893.7155165,0
+GBCI.US,D,20100803,000000,11.0309,11.2673,10.9593,11.074,349706.48248717,0
+GBCI.US,D,20100804,000000,11.1006,11.2369,11.0377,11.1839,357066.08541203,0
+GBCI.US,D,20100805,000000,11.0887,11.1063,10.814,10.9523,584791.88801729,0
+GBCI.US,D,20100806,000000,10.7953,10.9003,10.5834,10.7708,350526.8203928,0
+GBCI.US,D,20100809,000000,10.868,11.1594,10.809,11.1457,634518.63184517,0
+GBCI.US,D,20100810,000000,10.9778,11.0151,10.7649,10.8886,379277.3711155,0
+GBCI.US,D,20100811,000000,10.6295,10.6295,10.2851,10.3311,853789.34922921,0
+GBCI.US,D,20100812,000000,10.2025,10.2851,10.1025,10.2379,628834.35254374,0
+GBCI.US,D,20100813,000000,10.1654,10.2851,10.1389,10.1408,580682.04606271,0
+GBCI.US,D,20100816,000000,10.0956,10.3174,10.0809,10.2644,428510.89314671,0
+GBCI.US,D,20100817,000000,10.3311,10.4617,10.2527,10.3498,444362.26721156,0
+GBCI.US,D,20100818,000000,10.3655,10.392,10.2025,10.3401,513911.63581022,0
+GBCI.US,D,20100819,000000,10.3086,10.3586,9.8562,9.90725,612551.91893344,0
+GBCI.US,D,20100820,000000,9.84051,9.96319,9.61775,9.79537,595808.87323203,0
+GBCI.US,D,20100823,000000,9.84051,9.97095,9.68448,9.69233,412878.61554112,0
+GBCI.US,D,20100824,000000,9.61284,9.68448,9.33906,9.60695,672302.07100959,0
+GBCI.US,D,20100825,000000,9.52256,9.62462,9.33219,9.60695,619253.21342719,0
+GBCI.US,D,20100826,000000,9.63248,9.7257,9.50981,9.59419,646923.56765304,0
+GBCI.US,D,20100827,000000,9.6992,9.79537,9.50294,9.79046,510560.98856334,0
+GBCI.US,D,20100830,000000,9.72079,9.74826,9.36556,9.37439,460986.08367701,0
+GBCI.US,D,20100831,000000,9.41659,9.55789,9.35083,9.395,842169.08446151,0
+GBCI.US,D,20100901,000000,9.56476,9.6786,9.41756,9.67172,996386.49640177,0
+GBCI.US,D,20100902,000000,9.69233,9.78359,9.50981,9.71294,431051.39302094,0
+GBCI.US,D,20100903,000000,9.80027,9.8562,9.6992,9.74826,591343.38167612,0
+GBCI.US,D,20100907,000000,9.68448,9.77182,9.40971,9.46859,535756.06232609,0
+GBCI.US,D,20100908,000000,9.50294,9.65995,9.49117,9.56476,602109.67977931,0
+GBCI.US,D,20100909,000000,9.7257,9.77868,9.5157,9.59419,501777.76817987,0
+GBCI.US,D,20100910,000000,9.61775,9.67172,9.50294,9.56476,267594.22481929,0
+GBCI.US,D,20100913,000000,9.69233,9.82775,9.66387,9.73943,706560.60481301,0
+GBCI.US,D,20100914,000000,9.73256,9.73256,9.53826,9.55789,376032.70541171,0
+GBCI.US,D,20100915,000000,9.52943,9.59419,9.48331,9.56476,583958.30241876,0
+GBCI.US,D,20100916,000000,9.52943,9.52943,9.43718,9.49117,376821.45266509,0
+GBCI.US,D,20100917,000000,9.60008,9.60008,9.33219,9.46172,1071037.2458149,0
+GBCI.US,D,20100920,000000,9.48331,9.7257,9.40382,9.7257,737458.30083657,0
+GBCI.US,D,20100921,000000,9.74826,9.80714,9.52943,9.52943,410113.92394112,0
+GBCI.US,D,20100922,000000,9.48331,9.62462,9.35869,9.46172,608354.43839515,0
+GBCI.US,D,20100923,000000,9.38322,9.63836,9.33219,9.33219,646183.73495802,0
+GBCI.US,D,20100924,000000,9.46859,9.6786,9.38322,9.6786,451434.49710614,0
+GBCI.US,D,20100927,000000,9.65995,9.73256,9.50981,9.63248,571114.15463906,0
+GBCI.US,D,20100928,000000,9.63836,9.77182,9.58536,9.76495,707272.92306897,0
+GBCI.US,D,20100929,000000,9.6992,9.83364,9.63836,9.81303,442149.90249959,0
+GBCI.US,D,20100930,000000,9.89648,10.0937,9.82971,9.90429,980979.42957525,0
+GBCI.US,D,20101001,000000,9.99949,10.0465,9.84051,9.93373,816283.09256209,0
+GBCI.US,D,20101004,000000,9.91309,9.94253,9.6992,9.73943,635617.17130141,0
+GBCI.US,D,20101005,000000,9.8719,10.1094,9.75612,10.0741,442630.89565668,0
+GBCI.US,D,20101006,000000,10.0388,10.1516,9.94848,9.98567,495800.00152834,0
+GBCI.US,D,20101007,000000,10.0201,10.0318,9.8562,9.90725,388730.10951638,0
+GBCI.US,D,20101008,000000,9.90725,10.0888,9.84737,10.0201,342096.19245076,0
+GBCI.US,D,20101011,000000,9.99949,10.0201,9.86406,9.86406,257936.65670533,0
+GBCI.US,D,20101012,000000,9.86406,9.93373,9.77868,9.87878,351651.85523481,0
+GBCI.US,D,20101013,000000,9.92,10.2595,9.78359,10.1878,692937.90031293,0
+GBCI.US,D,20101014,000000,10.1447,10.1878,9.94848,10.1094,640629.89447886,0
+GBCI.US,D,20101015,000000,10.2085,10.2232,9.91309,9.93373,477705.69115254,0
+GBCI.US,D,20101018,000000,9.95623,10.2468,9.94848,10.2379,337357.59461074,0
+GBCI.US,D,20101019,000000,10.0741,10.3174,9.98567,10.0554,533974.75715955,0
+GBCI.US,D,20101020,000000,10.0888,10.1152,9.91309,9.97095,484609.77725279,0
+GBCI.US,D,20101021,000000,10.0465,10.1408,9.47644,9.60008,1071900.383959,0
+GBCI.US,D,20101022,000000,9.60695,9.74826,9.23789,9.26615,1211663.5439072,0
+GBCI.US,D,20101025,000000,9.31297,9.31297,8.92613,9.04319,1291322.9402847,0
+GBCI.US,D,20101026,000000,8.97941,9.03673,8.8802,9.00022,996932.70896999,0
+GBCI.US,D,20101027,000000,8.92613,9.11425,8.92613,9.03035,510425.45447459,0
+GBCI.US,D,20101028,000000,9.03673,9.101,8.87314,8.8802,514813.49797977,0
+GBCI.US,D,20101029,000000,8.85891,8.92161,8.82093,8.82093,340438.19273339,0
+GBCI.US,D,20101101,000000,8.83103,8.90101,8.71642,8.83103,968358.454468,0
+GBCI.US,D,20101102,000000,8.93927,9.0641,8.87314,9.04319,543267.5041925,0
+GBCI.US,D,20101103,000000,9.07646,9.16674,8.97382,9.16674,698240.03462725,0
+GBCI.US,D,20101104,000000,9.31983,9.395,9.08952,9.26615,1228026.4827282,0
+GBCI.US,D,20101105,000000,9.26615,9.57261,9.17538,9.30903,530754.54873493,0
+GBCI.US,D,20101108,000000,9.26615,9.32533,9.13447,9.23023,328860.72820425,0
+GBCI.US,D,20101109,000000,9.24475,9.29834,9.03035,9.04996,449678.66827208,0
+GBCI.US,D,20101110,000000,9.08372,9.28274,9.03673,9.28274,408631.20139118,0
+GBCI.US,D,20101111,000000,9.18019,9.2109,9.09531,9.17538,774145.23865134,0
+GBCI.US,D,20101112,000000,9.0641,9.16674,9.05742,9.05742,1006701.3538935,0
+GBCI.US,D,20101115,000000,9.08952,9.31297,9.08952,9.20609,501648.3484109,0
+GBCI.US,D,20101116,000000,9.15134,9.19255,9.0641,9.12671,683278.29409237,0
+GBCI.US,D,20101117,000000,9.12671,9.18019,8.8802,8.93271,341988.17280107,0
+GBCI.US,D,20101118,000000,9.03035,9.12004,8.92063,9.09531,532011.04145252,0
+GBCI.US,D,20101119,000000,9.09531,9.1427,9.03673,9.04319,458311.06876731,0
+GBCI.US,D,20101122,000000,9.03035,9.05742,8.82279,8.99353,424502.95652202,0
+GBCI.US,D,20101123,000000,8.8173,9.12004,8.79679,9.03035,749111.17530984,0
+GBCI.US,D,20101124,000000,9.08952,9.2584,9.07646,9.2584,478198.91294923,0
+GBCI.US,D,20101126,000000,9.17538,9.30324,9.1581,9.1581,267855.10246382,0
+GBCI.US,D,20101129,000000,9.08952,9.27401,9.03035,9.16674,566941.13137994,0
+GBCI.US,D,20101130,000000,9.08028,9.19157,8.87402,9.0538,914593.20241646,0
+GBCI.US,D,20101201,000000,9.2002,9.2002,9.00022,9.16674,762065.38084583,0
+GBCI.US,D,20101202,000000,9.15134,9.19255,8.95213,9.13447,685245.0669593,0
+GBCI.US,D,20101203,000000,9.05742,9.25065,8.95871,9.23023,525163.00328371,0
+GBCI.US,D,20101206,000000,9.19255,9.24475,9.12004,9.2109,819023.32688292,0
+GBCI.US,D,20101207,000000,9.29834,9.3528,9.24475,9.27401,599570.19895837,0
+GBCI.US,D,20101208,000000,9.31297,9.56476,9.26615,9.53826,812022.43071928,0
+GBCI.US,D,20101209,000000,9.61775,9.67172,9.50294,9.61775,387304.45395117,0
+GBCI.US,D,20101210,000000,9.61284,9.73943,9.55004,9.73943,373512.58660347,0
+GBCI.US,D,20101213,000000,9.76495,9.89352,9.60008,9.70705,412725.75754629,0
+GBCI.US,D,20101214,000000,9.75612,9.96319,9.65995,9.83364,509488.94449286,0
+GBCI.US,D,20101215,000000,9.83364,9.99462,9.77868,9.82088,423736.62844122,0
+GBCI.US,D,20101216,000000,9.82088,9.99949,9.77868,9.81303,539478.66402707,0
+GBCI.US,D,20101217,000000,9.81303,9.92781,9.73943,9.83364,593749.36651488,0
+GBCI.US,D,20101220,000000,9.90133,10.0741,9.8562,9.98567,525674.56803977,0
+GBCI.US,D,20101221,000000,10.0201,10.2468,9.92,10.2232,595520.48114843,0
+GBCI.US,D,20101222,000000,10.2025,10.6844,10.2025,10.5834,700087.57825822,0
+GBCI.US,D,20101223,000000,10.6148,10.652,10.5431,10.6148,605428.73637392,0
+GBCI.US,D,20101227,000000,10.551,10.6795,10.5157,10.6078,224389.42210457,0
+GBCI.US,D,20101228,000000,10.6216,10.703,10.4184,10.6981,409174.35679952,0
+GBCI.US,D,20101229,000000,10.707,10.707,10.501,10.501,275661.05073361,0
+GBCI.US,D,20101230,000000,10.4823,10.5971,10.4637,10.4764,338109.65594534,0
+GBCI.US,D,20101231,000000,10.447,10.496,10.2527,10.2595,356844.95084616,0
+GBCI.US,D,20110103,000000,10.3782,10.7247,10.3782,10.5363,624111.0405032,0
+GBCI.US,D,20110104,000000,10.6021,10.6373,10.2379,10.4184,493057.72910092,0
+GBCI.US,D,20110105,000000,10.4341,10.6078,10.392,10.5834,436519.633023,0
+GBCI.US,D,20110106,000000,10.5363,10.6667,10.4067,10.5303,720283.17653641,0
+GBCI.US,D,20110107,000000,10.4391,10.5225,10.026,10.026,653402.70852764,0
+GBCI.US,D,20110110,000000,10.0201,10.2085,9.8562,10.1731,467976.78930766,0
+GBCI.US,D,20110111,000000,10.2085,10.2851,9.99462,10.0064,427375.6677717,0
+GBCI.US,D,20110112,000000,10.1152,10.1958,9.8719,10.0741,492192.55285013,0
+GBCI.US,D,20110113,000000,10.0554,10.0741,9.84737,9.91309,405757.4710882,0
+GBCI.US,D,20110114,000000,9.91309,10.659,9.91309,10.5764,863913.64375408,0
+GBCI.US,D,20110118,000000,10.1025,10.5764,10.1025,10.5225,517366.2264936,0
+GBCI.US,D,20110119,000000,10.4341,10.5303,10.2468,10.2772,696656.42580072,0
+GBCI.US,D,20110120,000000,10.1958,10.392,10.1811,10.3027,668434.76374016,0
+GBCI.US,D,20110121,000000,10.3782,10.392,10.1654,10.1878,735330.51754841,0
+GBCI.US,D,20110124,000000,10.2379,10.3438,10.1958,10.2311,530223.6219662,0
+GBCI.US,D,20110125,000000,10.2164,10.2595,10.0603,10.2085,668820.98494045,0
+GBCI.US,D,20110126,000000,10.2851,10.2978,10.0888,10.2085,404894.33294401,0
+GBCI.US,D,20110127,000000,10.1584,10.2595,10.0956,10.2468,375119.63365588,0
+GBCI.US,D,20110128,000000,10.1731,10.1878,9.61284,9.80714,1231563.6167288,0
+GBCI.US,D,20110131,000000,9.54317,9.65013,9.50196,9.57948,996061.41839941,0
+GBCI.US,D,20110201,000000,9.55789,9.73943,9.52256,9.6786,1084200.3572772,0
+GBCI.US,D,20110202,000000,9.65995,9.66387,9.55789,9.56476,584841.82162894,0
+GBCI.US,D,20110203,000000,9.52943,9.64718,9.48331,9.60695,510894.2189921,0
+GBCI.US,D,20110204,000000,9.58536,9.67172,9.53826,9.57948,509990.31871594,0
+GBCI.US,D,20110207,000000,9.56476,9.65307,9.56476,9.59419,540945.08172424,0
+GBCI.US,D,20110208,000000,9.57261,9.73256,9.52943,9.61284,317184.41550512,0
+GBCI.US,D,20110209,000000,9.55789,9.63248,9.55004,9.62462,686621.80796615,0
+GBCI.US,D,20110210,000000,9.57261,9.65307,9.52256,9.63836,585084.35631408,0
+GBCI.US,D,20110211,000000,9.59419,9.82088,9.57261,9.80714,409297.66224868,0
+GBCI.US,D,20110214,000000,9.80027,9.89352,9.73256,9.77182,415161.29493072,0
+GBCI.US,D,20110215,000000,9.71294,9.77868,9.66387,9.67172,870911.48275782,0
+GBCI.US,D,20110216,000000,9.67172,9.78359,9.61775,9.78359,431360.16617052,0
+GBCI.US,D,20110218,000000,9.90133,10.0465,9.90133,9.98567,374727.29813578,0
+GBCI.US,D,20110222,000000,9.83364,10.0741,9.83364,10.0201,1025791.2793424,0
+GBCI.US,D,20110223,000000,10.0201,10.1654,9.98567,10.0809,1006368.1234648,0
+GBCI.US,D,20110224,000000,10.0809,10.2232,10.0554,10.1811,1019846.1223964,0
+GBCI.US,D,20110225,000000,10.2085,10.4804,10.1878,10.4804,720095.6707294,0
+GBCI.US,D,20110228,000000,10.5098,10.6167,10.4823,10.6108,795488.29094413,0
+GBCI.US,D,20110301,000000,10.5931,10.6167,10.4823,10.5392,967963.06178802,0
+GBCI.US,D,20110302,000000,10.5098,10.6491,10.3174,10.6334,912669.22978807,0
+GBCI.US,D,20110303,000000,10.6991,10.8591,10.6766,10.7561,814882.91332937,0
+GBCI.US,D,20110304,000000,10.7591,10.7649,10.5303,10.659,493438.85503473,0
+GBCI.US,D,20110307,000000,10.703,10.7796,10.4881,10.5225,341881.17220468,0
+GBCI.US,D,20110308,000000,10.652,10.8591,10.5157,10.8208,514979.6036675,0
+GBCI.US,D,20110309,000000,10.8287,10.8591,10.6844,10.709,462277.22420674,0
+GBCI.US,D,20110310,000000,10.5971,10.604,10.4764,10.5235,759458.64250716,0
+GBCI.US,D,20110311,000000,10.447,10.5225,10.3655,10.447,359721.73830905,0
+GBCI.US,D,20110314,000000,10.3498,10.4617,10.3174,10.4548,400794.68152241,0
+GBCI.US,D,20110315,000000,10.2311,10.7306,10.2311,10.6667,2244972.3794359,0
+GBCI.US,D,20110316,000000,10.6667,10.6844,10.4754,10.6078,1119821.3653412,0
+GBCI.US,D,20110317,000000,10.6972,10.6991,10.4911,10.501,687005.99105985,0
+GBCI.US,D,20110318,000000,10.5784,10.6991,10.497,10.554,901581.92989572,0
+GBCI.US,D,20110321,000000,10.6295,10.7796,10.5834,10.659,406721.49550899,0
+GBCI.US,D,20110322,000000,10.707,10.7424,10.4284,10.4411,724145.38853935,0
+GBCI.US,D,20110323,000000,10.4184,10.4341,10.2164,10.2919,763050.80538589,0
+GBCI.US,D,20110324,000000,10.3174,10.3498,10.2232,10.2527,448781.90136902,0
+GBCI.US,D,20110325,000000,10.2232,10.393,10.2232,10.2311,747955.56886885,0
+GBCI.US,D,20110328,000000,10.2379,10.2644,10.0554,10.0741,1046970.2640541,0
+GBCI.US,D,20110329,000000,10.0682,10.2468,10.0603,10.1152,754088.23162181,0
+GBCI.US,D,20110330,000000,10.1447,10.2978,10.1152,10.2025,593704.52816973,0
+GBCI.US,D,20110331,000000,10.2232,10.3204,10.1702,10.2154,614186.48042492,0
+GBCI.US,D,20110401,000000,10.2311,10.2978,10.1447,10.2164,798796.13795246,0
+GBCI.US,D,20110404,000000,10.1447,10.2311,10.1379,10.1948,515358.69149471,0
+GBCI.US,D,20110405,000000,10.1654,10.3174,10.1379,10.1584,615516.34498003,0
+GBCI.US,D,20110406,000000,10.2015,10.3852,10.1868,10.3792,951142.56803587,0
+GBCI.US,D,20110407,000000,10.4077,10.4341,10.2713,10.2919,594735.81010825,0
+GBCI.US,D,20110408,000000,10.3498,10.4204,10.1506,10.1506,528844.84285274,0
+GBCI.US,D,20110411,000000,10.1212,10.2075,10.0594,10.1212,272365.43236488,0
+GBCI.US,D,20110412,000000,10.0652,10.1152,10.0093,10.0652,391651.73532442,0
+GBCI.US,D,20110413,000000,10.0868,10.1075,9.84443,9.85131,548680.71531642,0
+GBCI.US,D,20110414,000000,9.84443,9.88957,9.77476,9.80812,595477.68090987,0
+GBCI.US,D,20110415,000000,9.76789,9.99163,9.70116,9.97493,507233.77954234,0
+GBCI.US,D,20110418,000000,9.91022,10.0241,9.82971,9.83756,491578.06371087,0
+GBCI.US,D,20110419,000000,9.88177,9.91022,9.70116,9.74238,349548.52922583,0
+GBCI.US,D,20110420,000000,9.84443,10.0525,9.75808,10.0436,683409.75196792,0
+GBCI.US,D,20110421,000000,10.1005,10.129,9.92396,10.0721,451759.57510849,0
+GBCI.US,D,20110425,000000,10.0436,10.1584,9.93967,9.97493,435941.8298025,0
+GBCI.US,D,20110426,000000,9.98288,10.3401,9.97493,10.2978,587084.75793989,0
+GBCI.US,D,20110427,000000,10.1801,10.3174,10.0652,10.2762,525344.39477092,0
+GBCI.US,D,20110428,000000,10.2841,10.4008,10.2164,10.4008,477753.58665759,0
+GBCI.US,D,20110429,000000,10.3705,10.3832,10.1997,10.2919,429657.32810801,0
+GBCI.US,D,20110502,000000,10.3586,10.3743,10.1868,10.1948,621599.07412134,0
+GBCI.US,D,20110503,000000,10.2164,10.2841,10.1005,10.1868,433661.1885195,0
+GBCI.US,D,20110504,000000,10.1152,10.2311,10.0368,10.0868,522642.88447545,0
+GBCI.US,D,20110505,000000,10.0525,10.1584,9.99163,10.1005,592100.53827722,0
+GBCI.US,D,20110506,000000,10.1654,10.2713,9.98288,10.0034,572754.83045033,0
+GBCI.US,D,20110509,000000,9.99163,10.0868,9.93077,10.0093,291994.43700886,0
+GBCI.US,D,20110510,000000,10.0436,10.2527,9.98288,10.2232,389042.95887915,0
+GBCI.US,D,20110511,000000,10.2015,10.2015,10.0436,10.1075,359320.23130926,0
+GBCI.US,D,20110512,000000,10.0594,10.2311,9.99163,10.2232,292409.19170154,0
+GBCI.US,D,20110513,000000,10.2164,10.2164,9.93077,9.95335,374888.30855702,0
+GBCI.US,D,20110516,000000,9.89648,9.99163,9.85914,9.85914,481361.0353358,0
+GBCI.US,D,20110517,000000,9.85914,9.93967,9.81597,9.91022,724778.22063799,0
+GBCI.US,D,20110518,000000,9.93967,10.0436,9.92396,9.96896,488432.24617708,0
+GBCI.US,D,20110519,000000,9.88957,10.0241,9.80812,9.93077,608114.9608699,0
+GBCI.US,D,20110520,000000,9.89648,10.0161,9.79242,9.79635,264613.49391992,0
+GBCI.US,D,20110523,000000,9.70116,9.79635,9.60107,9.60107,427780.23193138,0
+GBCI.US,D,20110524,000000,9.64032,9.68644,9.51667,9.6256,429730.69994553,0
+GBCI.US,D,20110525,000000,9.57948,9.72275,9.57948,9.64032,324089.52065866,0
+GBCI.US,D,20110526,000000,9.64032,9.75023,9.56476,9.73354,274452.45352109,0
+GBCI.US,D,20110527,000000,9.78458,9.82284,9.66583,9.75023,381868.82365469,0
+GBCI.US,D,20110531,000000,9.81402,9.867,9.6678,9.73747,812127.39320906,0
+GBCI.US,D,20110601,000000,9.71588,9.73354,9.30707,9.30707,681775.19047645,0
+GBCI.US,D,20110602,000000,9.31297,9.45485,9.24868,9.42248,1137786.255948,0
+GBCI.US,D,20110603,000000,9.28764,9.40873,9.25644,9.31297,673609.51639212,0
+GBCI.US,D,20110606,000000,9.28077,9.36359,9.15418,9.33023,557356.9351035,0
+GBCI.US,D,20110607,000000,9.395,9.46172,9.35083,9.41659,457707.78921435,0
+GBCI.US,D,20110608,000000,9.40873,9.49705,9.24672,9.25546,589673.15331916,0
+GBCI.US,D,20110609,000000,9.27007,9.27007,9.16851,9.18293,881165.19705166,0
+GBCI.US,D,20110610,000000,9.15418,9.22062,8.98805,9.09718,568526.77831307,0
+GBCI.US,D,20110613,000000,9.13888,9.18392,9.02475,9.13053,360428.96129849,0
+GBCI.US,D,20110614,000000,9.20805,9.26428,9.13888,9.17724,607910.13115681,0
+GBCI.US,D,20110615,000000,9.11719,9.13888,9.00404,9.13053,763392.18824103,0
+GBCI.US,D,20110616,000000,9.12101,9.22631,9.01512,9.07646,1046464.8136178,0
+GBCI.US,D,20110617,000000,9.14457,9.24672,9.05645,9.19452,911872.33010832,0
+GBCI.US,D,20110620,000000,9.14741,9.21571,9.10954,9.17724,536752.69645243,0
+GBCI.US,D,20110621,000000,9.22827,9.33023,9.17146,9.27204,609678.18863046,0
+GBCI.US,D,20110622,000000,9.19736,9.24378,9.01906,9.02475,626631.15931145,0
+GBCI.US,D,20110623,000000,8.93643,8.97765,8.83378,8.91768,835081.56876746,0
+GBCI.US,D,20110624,000000,8.91033,9.04319,8.82555,8.88413,1519301.468108,0
+GBCI.US,D,20110627,000000,8.89718,9.05645,8.86922,8.95607,728470.25074001,0
+GBCI.US,D,20110628,000000,9.00659,9.04996,8.92446,9.04319,278192.37912816,0
+GBCI.US,D,20110629,000000,9.07078,9.20708,9.02092,9.19452,333702.25042747,0
+GBCI.US,D,20110630,000000,9.19639,9.28274,9.19157,9.22925,336997.86879621,0
+GBCI.US,D,20110701,000000,9.24672,9.43718,9.24672,9.38126,454016.77816562,0
+GBCI.US,D,20110705,000000,9.35083,9.35083,9.07646,9.17627,766456.48151092,0
+GBCI.US,D,20110706,000000,9.14457,9.21384,9.08372,9.19452,355791.24973507,0
+GBCI.US,D,20110707,000000,9.23405,9.51766,9.18293,9.41659,899846.48212764,0
+GBCI.US,D,20110708,000000,9.2789,9.35672,9.18293,9.2944,334044.65233591,0
+GBCI.US,D,20110711,000000,9.18293,9.21865,9.02848,9.06321,339100.1757519,0
+GBCI.US,D,20110712,000000,8.99187,9.19452,8.99187,9.09531,540635.28952137,0
+GBCI.US,D,20110713,000000,9.12768,9.311,9.07078,9.25546,508521.86291218,0
+GBCI.US,D,20110714,000000,9.2789,9.32924,8.9852,9.02092,464586.39898212,0
+GBCI.US,D,20110715,000000,9.07646,9.20708,8.88982,8.91033,704844.51905763,0
+GBCI.US,D,20110718,000000,8.89718,8.90572,8.73124,8.74596,609684.30295026,0
+GBCI.US,D,20110719,000000,8.75783,8.9436,8.73761,8.89718,467114.67021677,0
+GBCI.US,D,20110720,000000,8.89718,9.04319,8.85537,9.01512,522421.74990959,0
+GBCI.US,D,20110721,000000,9.10777,9.22631,9.02092,9.15232,388070.78203198,0
+GBCI.US,D,20110722,000000,9.17627,9.17627,8.97765,9.07078,286545.55901948,0
+GBCI.US,D,20110725,000000,8.97765,9.09531,8.93643,9.01512,366708.36772651,0
+GBCI.US,D,20110726,000000,9.01512,9.04319,8.90572,8.91033,268650.98309028,0
+GBCI.US,D,20110727,000000,8.89718,8.91768,8.77884,8.80513,783462.44296346,0
+GBCI.US,D,20110728,000000,8.88413,9.03476,8.73761,8.73761,773898.62775301,0
+GBCI.US,D,20110729,000000,8.78816,9.18863,8.68944,9.08185,1618858.8992003,0
+GBCI.US,D,20110801,000000,9.20708,9.26232,8.92446,8.97765,967898.86143018,0
+GBCI.US,D,20110802,000000,8.9692,9.03378,8.82819,8.82819,1127629.3517176,0
+GBCI.US,D,20110803,000000,8.86922,9.04996,8.76598,8.95027,969416.23179228,0
+GBCI.US,D,20110804,000000,8.88413,8.95607,8.70955,8.70955,1286938.9729926,0
+GBCI.US,D,20110805,000000,8.83378,8.83378,8.57148,8.57953,1056747.0614039,0
+GBCI.US,D,20110808,000000,8.35001,8.57148,7.65377,7.67281,1487879.9786888,0
+GBCI.US,D,20110809,000000,7.83119,7.94139,7.30658,7.90106,1498222.3506196,0
+GBCI.US,D,20110810,000000,7.96209,8.00587,7.48597,7.50726,1597916.334854,0
+GBCI.US,D,20110811,000000,7.56752,8.15669,7.56114,8.06621,1268819.1862843,0
+GBCI.US,D,20110812,000000,8.23803,8.23803,7.85121,7.89507,1128647.3859633,0
+GBCI.US,D,20110815,000000,7.98408,8.09497,7.94139,8.07985,358143.224749,0
+GBCI.US,D,20110816,000000,7.98408,8.0195,7.84355,7.90106,597140.77589372,0
+GBCI.US,D,20110817,000000,8.01194,8.07985,7.84355,7.91509,834352.94565872,0
+GBCI.US,D,20110818,000000,7.75719,7.77604,7.36243,7.38882,1267316.0826684,0
+GBCI.US,D,20110819,000000,7.30658,7.47272,7.02298,7.10601,1131714.7363931,0
+GBCI.US,D,20110822,000000,7.32719,7.35497,7.06441,7.12671,849736.57425936,0
+GBCI.US,D,20110823,000000,7.3688,7.61745,7.05076,7.61049,1150441.8788675,0
+GBCI.US,D,20110824,000000,7.62472,7.93559,7.54896,7.83688,1949971.7351952,0
+GBCI.US,D,20110825,000000,8.00587,8.26032,7.5002,7.59656,1418907.3942573,0
+GBCI.US,D,20110826,000000,7.52139,7.77005,7.38264,7.71275,642213.50330539,0
+GBCI.US,D,20110829,000000,7.84355,8.10782,7.79705,8.09497,468456.76341146,0
+GBCI.US,D,20110830,000000,8.00587,8.0457,7.81754,7.92833,1149900.7615657,0
+GBCI.US,D,20110831,000000,7.98555,8.0348,7.82334,7.95621,1063163.020974,0
+GBCI.US,D,20110901,000000,7.96209,8.06621,7.58273,7.60295,684152.64182285,0
+GBCI.US,D,20110902,000000,7.42061,7.54043,7.24967,7.24967,410037.4949437,0
+GBCI.US,D,20110906,000000,7.10679,7.26753,7.05076,7.20492,796824.26981904,0
+GBCI.US,D,20110907,000000,7.32297,7.66093,7.28941,7.63208,547815.53906562,0
+GBCI.US,D,20110908,000000,7.57565,7.61745,7.26753,7.30924,581243.54443041,0
+GBCI.US,D,20110909,000000,7.29324,7.31237,7.05076,7.07137,609742.38898829,0
+GBCI.US,D,20110912,000000,6.97461,7.25801,6.96794,7.07137,1770080.2944417,0
+GBCI.US,D,20110913,000000,7.13358,7.1538,7.00239,7.02298,3129168.2409985,0
+GBCI.US,D,20110914,000000,7.11278,7.30658,6.98157,7.14046,2300024.695804,0
+GBCI.US,D,20110915,000000,7.21699,7.31237,7.14771,7.31237,830395.96169898,0
+GBCI.US,D,20110916,000000,7.34506,7.38018,7.14163,7.35212,1013180.4947682,0
+GBCI.US,D,20110919,000000,7.21699,7.25144,6.96068,7.01592,698421.42611446,0
+GBCI.US,D,20110920,000000,7.02976,7.13358,6.9123,6.9123,653917.3304436,0
+GBCI.US,D,20110921,000000,6.92604,6.98157,6.48396,6.51154,1432560.6703564,0
+GBCI.US,D,20110922,000000,6.26925,6.48396,6.24883,6.40075,1327256.7977115,0
+GBCI.US,D,20110923,000000,6.39947,6.51861,6.30192,6.37867,836406.33805606,0
+GBCI.US,D,20110926,000000,6.44932,6.6499,6.35953,6.63596,852837.553448,0
+GBCI.US,D,20110927,000000,6.73988,6.9123,6.71879,6.79493,1035493.6858015,0
+GBCI.US,D,20110928,000000,6.7915,6.84096,6.4347,6.4347,894526.00485393,0
+GBCI.US,D,20110929,000000,6.59543,6.76344,6.50475,6.73587,661051.7225894,0
+GBCI.US,D,20110930,000000,6.65049,6.75028,6.47915,6.47915,763220.98728682,0
+GBCI.US,D,20111003,000000,6.53264,6.5814,6.2246,6.28043,1460889.3330133,0
+GBCI.US,D,20111004,000000,6.2246,6.95283,6.18957,6.9388,1523060.7557277,0
+GBCI.US,D,20111005,000000,6.95283,7.09953,6.71505,7.03692,1857958.355675,0
+GBCI.US,D,20111006,000000,7.17695,7.38018,6.8335,7.36576,1263277.5744448,0
+GBCI.US,D,20111007,000000,7.39392,7.47085,7.06469,7.13476,1146080.330748,0
+GBCI.US,D,20111010,000000,7.44957,7.81372,7.40815,7.63924,2158308.0106817,0
+GBCI.US,D,20111011,000000,7.55544,7.66093,7.40815,7.61049,1080794.6811521,0
+GBCI.US,D,20111012,000000,7.74454,7.93305,7.63924,7.82168,1168167.2919491,0
+GBCI.US,D,20111013,000000,7.78654,7.78654,7.47821,7.70096,845956.90557364,0
+GBCI.US,D,20111014,000000,7.78654,7.85523,7.47821,7.80057,574184.56222873,0
+GBCI.US,D,20111017,000000,7.7151,7.7151,7.36576,7.40109,569928.99565239,0
+GBCI.US,D,20111018,000000,7.44259,7.89193,7.36576,7.78654,1055364.2060773,0
+GBCI.US,D,20111019,000000,7.80627,7.8984,7.67448,7.73688,922672.25697037,0
+GBCI.US,D,20111020,000000,7.75994,7.93305,7.61049,7.86348,764470.3466313,0
+GBCI.US,D,20111021,000000,7.93884,8.17818,7.83933,8.17219,1187524.2093622,0
+GBCI.US,D,20111024,000000,8.17219,8.31869,8.08672,8.23893,1093583.8000537,0
+GBCI.US,D,20111025,000000,8.23314,8.25443,7.94552,7.95297,681239.16844121,0
+GBCI.US,D,20111026,000000,8.07887,8.29673,7.96701,8.23314,689859.34029686,0
+GBCI.US,D,20111027,000000,8.31869,8.91288,8.31869,8.75882,1298556.1806004,0
+GBCI.US,D,20111028,000000,8.67452,8.68296,8.23893,8.35334,1836623.4558084,0
+GBCI.US,D,20111031,000000,8.20723,8.2924,7.92009,7.94728,1003060.2764565,0
+GBCI.US,D,20111101,000000,7.65465,8.07289,7.65465,7.78654,1212681.578153,0
+GBCI.US,D,20111102,000000,7.92589,8.22803,7.92589,8.22803,1333346.6602259,0
+GBCI.US,D,20111103,000000,8.25443,8.56422,7.98221,8.54921,1102320.1439855,0
+GBCI.US,D,20111104,000000,8.40427,8.58767,8.33961,8.55205,814041.17530444,0
+GBCI.US,D,20111107,000000,8.45943,8.60024,8.32567,8.55627,601282.20850058,0
+GBCI.US,D,20111108,000000,8.62722,8.73948,8.42449,8.68944,927166.28201865,0
+GBCI.US,D,20111109,000000,8.45943,8.53401,8.14285,8.15669,866806.73606974,0
+GBCI.US,D,20111110,000000,8.24628,8.33961,8.1353,8.26227,489431.93746334,0
+GBCI.US,D,20111111,000000,8.36012,8.53401,8.31869,8.41643,475909.10018654,0
+GBCI.US,D,20111114,000000,8.4025,8.42449,8.10233,8.20723,367193.4370968,0
+GBCI.US,D,20111115,000000,8.1353,8.43146,8.05953,8.40849,508854.07428764,0
+GBCI.US,D,20111116,000000,8.30476,8.56422,8.27699,8.34529,832196.62887819,0
+GBCI.US,D,20111117,000000,8.31869,8.5705,8.22803,8.27013,677690.82485433,0
+GBCI.US,D,20111118,000000,8.00439,8.29673,7.98221,8.19241,758769.7624771,0
+GBCI.US,D,20111121,000000,8.05953,8.19241,7.80627,7.91842,596423.36237128,0
+GBCI.US,D,20111122,000000,7.89193,8.05267,7.82834,7.87819,535998.59701123,0
+GBCI.US,D,20111123,000000,7.79391,7.80057,7.49214,7.54838,564342.54546766,0
+GBCI.US,D,20111125,000000,7.52719,7.69479,7.47085,7.49214,189910.77278857,0
+GBCI.US,D,20111128,000000,7.73688,7.82168,7.61049,7.77172,612221.74566458,0
+GBCI.US,D,20111129,000000,7.77172,7.86348,7.69479,7.81372,490418.38105669,0
+GBCI.US,D,20111130,000000,8.14089,8.47109,8.12078,8.40594,1198721.5670109,0
+GBCI.US,D,20111201,000000,8.31075,8.4025,8.12255,8.23893,553105.44474036,0
+GBCI.US,D,20111202,000000,8.36728,8.60024,8.2133,8.31869,514858.33632493,0
+GBCI.US,D,20111205,000000,8.46482,8.57766,8.27699,8.50024,460980.98841051,0
+GBCI.US,D,20111206,000000,8.47356,8.58767,8.33961,8.4603,329768.7046936,0
+GBCI.US,D,20111207,000000,8.40947,8.65548,8.20556,8.61829,378342.8992404,0
+GBCI.US,D,20111208,000000,8.52782,8.52782,8.15502,8.17062,456825.28905748,0
+GBCI.US,D,20111209,000000,8.23314,8.43146,8.10782,8.37268,515108.00438316,0
+GBCI.US,D,20111212,000000,8.23893,8.24628,8.08672,8.2133,328644.68890487,0
+GBCI.US,D,20111213,000000,8.31075,8.43784,8.01008,8.05953,377121.05433498,0
+GBCI.US,D,20111214,000000,7.98987,8.14285,7.91362,7.91362,534095.00544883,0
+GBCI.US,D,20111215,000000,8.06543,8.22803,7.99624,8.19241,488278.36912894,0
+GBCI.US,D,20111216,000000,8.21929,8.54361,8.18417,8.24559,1297796.9858927,0
+GBCI.US,D,20111219,000000,8.30476,8.35334,7.91362,7.94552,508695.101973,0
+GBCI.US,D,20111220,000000,8.09497,8.37268,8.09497,8.33961,638276.90041163,0
+GBCI.US,D,20111221,000000,8.34529,8.44363,8.22028,8.43784,541300.73132557,0
+GBCI.US,D,20111222,000000,8.52065,8.70681,8.47356,8.52782,617571.77548397,0
+GBCI.US,D,20111223,000000,8.56677,8.63556,8.40947,8.45255,322618.00769501,0
+GBCI.US,D,20111227,000000,8.38847,8.60996,8.36815,8.60289,278689.67713805,0
+GBCI.US,D,20111228,000000,8.62467,8.62467,8.38847,8.39534,442569.75245875,0
+GBCI.US,D,20111229,000000,8.40947,8.63556,8.40947,8.61829,362401.84848523,0
+GBCI.US,D,20111230,000000,8.54921,8.6393,8.40849,8.42449,471441.57052403,0
+GBCI.US,D,20120103,000000,8.66166,8.87029,8.60996,8.69935,477664.92902059,0
+GBCI.US,D,20120104,000000,8.61829,8.78531,8.48876,8.77069,374568.32582116,0
+GBCI.US,D,20120105,000000,8.71583,9.12867,8.61829,9.01238,565738.6484872,0
+GBCI.US,D,20120106,000000,9.14457,9.14457,8.83378,8.97569,441400.89832487,0
+GBCI.US,D,20120109,000000,9.00404,9.33416,8.9964,9.24378,679292.77664025,0
+GBCI.US,D,20120110,000000,9.37046,9.51962,9.18392,9.20512,1099421.9564033,0
+GBCI.US,D,20120111,000000,9.15232,9.38027,9.05555,9.26615,402270.27069926,0
+GBCI.US,D,20120112,000000,9.28274,9.34887,9.08284,9.34102,527246.96728002,0
+GBCI.US,D,20120113,000000,9.17047,9.29931,9.12867,9.21571,359596.39475327,0
+GBCI.US,D,20120117,000000,9.27498,9.42248,9.16095,9.17724,441167.53511941,0
+GBCI.US,D,20120118,000000,9.18392,9.46271,9.12101,9.45583,889361.44273495,0
+GBCI.US,D,20120119,000000,9.53434,9.5471,9.21571,9.24378,924788.83067225,0
+GBCI.US,D,20120120,000000,9.20512,9.31001,9.02563,9.2584,896158.52823881,0
+GBCI.US,D,20120123,000000,9.20805,9.38715,9.12867,9.16095,430884.26827992,0
+GBCI.US,D,20120124,000000,9.12867,9.26615,8.96067,9.26615,507442.68546862,0
+GBCI.US,D,20120125,000000,9.22925,9.45583,9.20512,9.24966,645175.89124538,0
+GBCI.US,D,20120126,000000,9.26615,9.32728,8.84134,9.09431,681132.16784482,0
+GBCI.US,D,20120127,000000,8.84134,9.51373,8.84134,9.50588,714975.94695558,0
+GBCI.US,D,20120130,000000,9.5471,9.80714,9.50588,9.79537,896622.19748982,0
+GBCI.US,D,20120131,000000,9.84541,10.0113,9.80812,9.88561,1170613.0198665,0
+GBCI.US,D,20120201,000000,9.92682,10.0789,9.91121,10.0083,915757.98033714,0
+GBCI.US,D,20120202,000000,9.93373,10.184,9.92682,10.1683,661115.92294724,0
+GBCI.US,D,20120203,000000,10.3763,10.5961,10.3705,10.4695,828101.05366979,0
+GBCI.US,D,20120206,000000,10.4184,10.4754,10.1536,10.4057,649907.35571231,0
+GBCI.US,D,20120207,000000,10.3763,10.4911,10.2919,10.3832,396301.67552742,0
+GBCI.US,D,20120208,000000,10.3538,10.5607,10.2575,10.3832,421027.98477267,0
+GBCI.US,D,20120209,000000,10.3832,10.4627,10.2517,10.3272,321665.19286051,0
+GBCI.US,D,20120210,000000,10.2055,10.2919,10.1015,10.1417,248654.10020538,0
+GBCI.US,D,20120213,000000,10.2055,10.3832,10.2055,10.2978,327527.80648925,0
+GBCI.US,D,20120214,000000,10.2762,10.2762,9.92682,10.184,810451.05053232,0
+GBCI.US,D,20120215,000000,10.1997,10.3194,10.0358,10.1094,525752.0160905,0
+GBCI.US,D,20120216,000000,10.1319,10.4254,10.0515,10.3341,551856.08539588,0
+GBCI.US,D,20120217,000000,10.3194,10.3832,10.1928,10.2978,496927.07447696,0
+GBCI.US,D,20120221,000000,10.2851,10.2851,10.0024,10.1536,516883.19522991,0
+GBCI.US,D,20120222,000000,10.1094,10.1094,9.82284,9.82971,547362.0603476,0
+GBCI.US,D,20120223,000000,9.86014,10.0231,9.77868,10.0024,578367.77602084,0
+GBCI.US,D,20120224,000000,10.0142,10.0142,9.84443,9.88365,254802.04875783,0
+GBCI.US,D,20120227,000000,9.7257,9.90627,9.69625,9.86014,580024.75668491,0
+GBCI.US,D,20120228,000000,9.87485,9.93571,9.73159,9.83658,451598.56468726,0
+GBCI.US,D,20120229,000000,9.84148,9.97195,9.66977,9.76789,532097.66098293,0
+GBCI.US,D,20120301,000000,9.82971,9.92682,9.7257,9.7257,394824.04824398,0
+GBCI.US,D,20120302,000000,9.74826,9.83855,9.56182,9.7257,784047.37955705,0
+GBCI.US,D,20120305,000000,9.66681,9.85131,9.59911,9.82971,421297.01484357,0
+GBCI.US,D,20120306,000000,9.69625,9.7041,9.45485,9.56869,623056.32033881,0
+GBCI.US,D,20120307,000000,9.65504,9.76495,9.61775,9.66093,321194.39023641,0
+GBCI.US,D,20120308,000000,9.75513,9.90725,9.65504,9.88561,554262.07023465,0
+GBCI.US,D,20120309,000000,9.89836,10.1015,9.80714,10.0426,866172.8849178,0
+GBCI.US,D,20120312,000000,10.0142,10.1152,9.95723,10.0652,657559.42693398,0
+GBCI.US,D,20120313,000000,10.1761,10.548,10.1536,10.5343,631661.20639497,0
+GBCI.US,D,20120314,000000,10.5108,10.6618,10.3763,10.5255,425865.43078268,0
+GBCI.US,D,20120315,000000,10.5108,10.8561,10.4057,10.8384,566575.29124563,0
+GBCI.US,D,20120316,000000,10.8218,11.125,10.6884,10.967,2580998.0713849,0
+GBCI.US,D,20120319,000000,10.9593,11.0867,10.7581,10.8384,760270.82798641,0
+GBCI.US,D,20120320,000000,10.707,10.8561,10.654,10.707,421730.11249562,0
+GBCI.US,D,20120321,000000,10.7698,10.8032,10.5687,10.6216,356046.0130598,0
+GBCI.US,D,20120322,000000,10.3832,10.497,10.3105,10.4548,433591.89289517,0
+GBCI.US,D,20120323,000000,10.4107,10.497,10.2762,10.4901,479165.9945299,0
+GBCI.US,D,20120326,000000,10.6216,10.7649,10.4813,10.7277,389678.84813769,0
+GBCI.US,D,20120327,000000,10.7138,10.7865,10.6305,10.6471,411202.27286438,0
+GBCI.US,D,20120328,000000,10.6305,10.8493,10.6148,10.7277,409403.64379177,0
+GBCI.US,D,20120329,000000,10.6766,10.7541,10.3969,10.6981,344280.02367036,0
+GBCI.US,D,20120330,000000,10.7865,10.7865,10.548,10.5687,358001.57634045,0
+GBCI.US,D,20120402,000000,10.5176,10.7462,10.3812,10.7462,361363.43317361,0
+GBCI.US,D,20120403,000000,10.7158,10.7728,10.5343,10.6903,401171.73124302,0
+GBCI.US,D,20120404,000000,10.5343,10.6226,10.3605,10.501,467049.45080564,0
+GBCI.US,D,20120405,000000,10.4754,10.5255,10.3685,10.4107,128977.49983236,0
+GBCI.US,D,20120409,000000,10.2487,10.2899,10.1447,10.1968,258877.24290025,0
+GBCI.US,D,20120410,000000,10.2095,10.2095,9.93769,9.96021,461129.77019216,0
+GBCI.US,D,20120411,000000,10.0918,10.2556,10.025,10.2556,378358.18503988,0
+GBCI.US,D,20120412,000000,10.2615,10.3605,10.1968,10.3401,271893.61068748,0
+GBCI.US,D,20120413,000000,10.2684,10.2899,9.93769,9.99163,415602.54500916,0
+GBCI.US,D,20120416,000000,10.0388,10.3763,10.025,10.2183,501542.36686782,0
+GBCI.US,D,20120417,000000,10.3401,10.548,10.3076,10.497,332620.01582401,0
+GBCI.US,D,20120418,000000,10.4244,10.4695,10.3401,10.3401,389453.63735863,0
+GBCI.US,D,20120419,000000,10.4184,10.5607,10.2762,10.3174,697028.38025483,0
+GBCI.US,D,20120420,000000,10.8523,10.8591,10.5754,10.655,678466.32441483,0
+GBCI.US,D,20120423,000000,10.5176,10.7306,10.4047,10.5176,523934.0250052,0
+GBCI.US,D,20120424,000000,10.5754,10.8807,10.5754,10.818,460987.10273031,0
+GBCI.US,D,20120425,000000,10.9317,11.0917,10.8444,10.9023,595520.48114843,0
+GBCI.US,D,20120426,000000,10.8523,10.9563,10.818,10.8807,274877.39874675,0
+GBCI.US,D,20120427,000000,10.8807,10.964,10.7541,10.9483,346882.68579583,0
+GBCI.US,D,20120430,000000,10.9023,10.9229,10.6088,10.6314,472104.97422163,0
+GBCI.US,D,20120501,000000,10.6158,10.9229,10.5607,10.6697,719280.42809025,0
+GBCI.US,D,20120502,000000,10.5607,10.709,10.4754,10.6697,306162.33502389,0
+GBCI.US,D,20120503,000000,10.6403,10.709,10.4695,10.5343,397974.96104427,0
+GBCI.US,D,20120504,000000,10.447,10.4901,10.2762,10.3401,614432.07226996,0
+GBCI.US,D,20120507,000000,10.3253,10.6088,10.3076,10.4901,361906.58858196,0
+GBCI.US,D,20120508,000000,10.4244,10.6226,10.4047,10.5971,326947.96516215,0
+GBCI.US,D,20120509,000000,10.4332,10.4813,10.2615,10.3812,387481.7692252,0
+GBCI.US,D,20120510,000000,10.4548,10.6021,10.4548,10.6021,228654.16016059,0
+GBCI.US,D,20120511,000000,10.4627,10.6158,10.3685,10.447,351591.73109018,0
+GBCI.US,D,20120514,000000,10.3401,10.3812,10.2487,10.2762,387550.04579622,0
+GBCI.US,D,20120515,000000,10.2821,10.4047,10.2183,10.2821,222644.8028568,0
+GBCI.US,D,20120516,000000,10.3174,10.4184,10.1506,10.1654,214581.03410237,0
+GBCI.US,D,20120517,000000,10.1584,10.2556,10.0465,10.1506,417438.87905383,0
+GBCI.US,D,20120518,000000,10.128,10.234,9.99949,10.0388,304181.29541078,0
+GBCI.US,D,20120521,000000,10.0761,10.2762,10.025,10.1584,349355.92815233,0
+GBCI.US,D,20120522,000000,10.1408,10.3321,9.98288,10.0761,408486.49582273,0
+GBCI.US,D,20120523,000000,10.0044,10.2183,9.9288,10.2095,271821.25790326,0
+GBCI.US,D,20120524,000000,10.2262,10.3401,10.0308,10.3401,206585.54191896,0
+GBCI.US,D,20120525,000000,10.3401,10.3458,10.1811,10.2684,232666.17299847,0
+GBCI.US,D,20120529,000000,10.3076,10.4047,10.2095,10.389,275736.46067774,0
+GBCI.US,D,20120530,000000,10.2409,10.3076,10.0839,10.1506,243084.97392673,0
+GBCI.US,D,20120531,000000,10.1447,10.3321,10.0044,10.2409,387829.26640012,0
+GBCI.US,D,20120601,000000,9.97393,10.0388,9.84541,9.84541,581761.22350627,0
+GBCI.US,D,20120604,000000,9.87681,9.95246,9.7198,9.74826,412941.79684565,0
+GBCI.US,D,20120605,000000,9.72079,9.86602,9.72079,9.81107,383601.21426287,0
+GBCI.US,D,20120606,000000,9.84836,10.0672,9.8199,10.0368,296809.46384631,0
+GBCI.US,D,20120607,000000,10.1721,10.2899,10.0741,10.1408,436482.94710424,0
+GBCI.US,D,20120608,000000,10.1055,10.447,10.0564,10.3969,267359.84256054,0
+GBCI.US,D,20120611,000000,10.548,10.5559,10.1654,10.1811,431116.61243207,0
+GBCI.US,D,20120612,000000,10.2487,10.3458,10.1202,10.3458,261159.92228984,0
+GBCI.US,D,20120613,000000,10.2968,10.501,10.2045,10.2615,290384.33279656,0
+GBCI.US,D,20120614,000000,10.2684,10.5343,10.234,10.5108,266942.03070798,0
+GBCI.US,D,20120615,000000,10.4774,10.705,10.4341,10.6432,1073905.8808514,0
+GBCI.US,D,20120618,000000,10.5901,10.6697,10.4813,10.497,357925.14734303,0
+GBCI.US,D,20120619,000000,10.5255,10.7384,10.4813,10.6981,451990.90020735,0
+GBCI.US,D,20120620,000000,10.7158,10.7728,10.5343,10.7011,400488.96553274,0
+GBCI.US,D,20120621,000000,10.6903,10.76,10.3605,10.3763,521439.38252942,0
+GBCI.US,D,20120622,000000,10.4774,10.6991,10.4184,10.658,524779.83924332,0
+GBCI.US,D,20120625,000000,10.4627,10.497,10.3518,10.4381,255217.82250379,0
+GBCI.US,D,20120626,000000,10.4754,10.6314,10.4047,10.5412,352187.87727006,0
+GBCI.US,D,20120627,000000,10.5754,10.7462,10.4548,10.7384,290336.43729151,0
+GBCI.US,D,20120628,000000,10.604,10.7855,10.55,10.7688,346231.51073781,0
+GBCI.US,D,20120629,000000,10.9925,11.0613,10.9386,11.0318,471333.55087433,0
+GBCI.US,D,20120702,000000,11.0603,11.1113,10.8787,11.1113,674044.65215076,0
+GBCI.US,D,20120703,000000,10.9994,11.2585,10.9994,11.2585,177683.15225471,0
+GBCI.US,D,20120705,000000,11.1771,11.234,11.0514,11.131,657273.07295698,0
+GBCI.US,D,20120706,000000,10.971,11.1515,10.9464,11.0691,273317.22814607,0
+GBCI.US,D,20120709,000000,11.0691,11.0966,10.9867,11.0839,435920.42968323,0
+GBCI.US,D,20120710,000000,11.1515,11.2732,11.0377,11.1182,472298.59434842,0
+GBCI.US,D,20120711,000000,11.123,11.2103,11.0603,11.123,421243.00501875,0
+GBCI.US,D,20120712,000000,11.0691,11.123,11.0053,11.0691,514289.70458413,0
+GBCI.US,D,20120713,000000,11.0691,11.2673,11.0691,11.234,819470.69128114,0
+GBCI.US,D,20120716,000000,11.1515,11.3115,11.1515,11.2595,364799.68089761,0
+GBCI.US,D,20120717,000000,11.2879,11.5421,11.226,11.5058,433848.6943265,0
+GBCI.US,D,20120718,000000,11.4862,11.6442,11.4125,11.5146,766415.71937896,0
+GBCI.US,D,20120719,000000,11.5293,11.5362,11.281,11.3566,456431.93448408,0
+GBCI.US,D,20120720,000000,11.2418,11.387,11.1899,11.3036,357967.94758159,0
+GBCI.US,D,20120723,000000,11.1515,11.281,11.0603,11.1849,345137.04749476,0
+GBCI.US,D,20120724,000000,11.2595,11.2958,11.1182,11.2103,594607.40939258,0
+GBCI.US,D,20120725,000000,11.3115,11.3321,11.1515,11.2418,939547.77960066,0
+GBCI.US,D,20120726,000000,11.3703,11.4469,11.1682,11.1899,489776.37747837,0
+GBCI.US,D,20120727,000000,11.2958,11.2958,10.809,11.0691,1022521.1373061,0
+GBCI.US,D,20120730,000000,11.1113,11.1515,10.9229,10.962,322968.56202984,0
+GBCI.US,D,20120731,000000,10.9553,10.9974,10.8994,10.917,392797.15123241,0
+GBCI.US,D,20120801,000000,10.962,10.9974,10.8022,10.8384,482254.74507898,0
+GBCI.US,D,20120802,000000,10.6943,10.8787,10.5588,10.7424,500238.99769849,0
+GBCI.US,D,20120803,000000,10.809,10.9974,10.7344,10.9464,516844.47120455,0
+GBCI.US,D,20120806,000000,10.971,10.9974,10.8571,10.8719,306748.29067078,0
+GBCI.US,D,20120807,000000,10.917,10.9974,10.8022,10.9464,395399.81335787,0
+GBCI.US,D,20120808,000000,10.9229,11.0357,10.8866,10.971,366302.78451354,0
+GBCI.US,D,20120809,000000,10.917,10.9974,10.917,10.9366,222860.84215617,0
+GBCI.US,D,20120810,000000,10.8384,10.962,10.8384,10.9072,287736.83232594,0
+GBCI.US,D,20120813,000000,10.8719,10.9464,10.7855,10.9298,250820.6075189,0
+GBCI.US,D,20120814,000000,10.962,10.9787,10.8757,10.9229,439155.92390733,0
+GBCI.US,D,20120815,000000,10.8866,11.0309,10.8866,10.9769,343851.00223152,0
+GBCI.US,D,20120816,000000,10.9769,10.9925,10.8307,10.917,332230.73746381,0
+GBCI.US,D,20120817,000000,10.8866,11.0839,10.864,11.0839,287469.84036162,0
+GBCI.US,D,20120820,000000,11.076,11.234,11.0377,11.1899,195045.78236187,0
+GBCI.US,D,20120821,000000,11.1976,11.4233,11.1899,11.234,246180.85784887,0
+GBCI.US,D,20120822,000000,11.2418,11.281,10.9464,11.1368,180946.16091788,0
+GBCI.US,D,20120823,000000,11.0966,11.1182,10.8571,10.864,207306.0126013,0
+GBCI.US,D,20120824,000000,10.8719,11.022,10.8571,10.9366,154296.89809757,0
+GBCI.US,D,20120827,000000,10.962,11.0839,10.9464,10.9867,178035.74469613,0
+GBCI.US,D,20120828,000000,10.971,11.1368,10.9131,11.131,291890.49357238,0
+GBCI.US,D,20120829,000000,11.131,11.2772,11.1182,11.2036,257126.50933268,0
+GBCI.US,D,20120830,000000,11.123,11.1515,11.0309,11.131,150697.60184575,0
+GBCI.US,D,20120831,000000,11.2203,11.2203,11.0446,11.0907,262846.45549957,0
+GBCI.US,D,20120904,000000,11.0691,11.2036,10.971,11.2036,370044.74822721,0
+GBCI.US,D,20120905,000000,11.2487,11.2487,11.022,11.1604,313053.17343125,0
+GBCI.US,D,20120906,000000,11.2418,11.492,11.2103,11.4125,345332.70572815,0
+GBCI.US,D,20120907,000000,11.438,11.4469,11.3115,11.3793,371205.44993469,0
+GBCI.US,D,20120910,000000,11.3242,11.3703,11.1899,11.1976,306848.15789407,0
+GBCI.US,D,20120911,000000,11.1976,11.3566,11.1976,11.3164,203974.72736709,0
+GBCI.US,D,20120912,000000,11.3242,11.392,11.2732,11.3489,294787.66210123,0
+GBCI.US,D,20120913,000000,11.3242,11.492,11.1604,11.4027,396350.59008578,0
+GBCI.US,D,20120914,000000,11.4705,11.6805,11.3566,11.5842,430917.89703878,0
+GBCI.US,D,20120917,000000,11.5225,11.5979,11.3793,11.5842,249597.74356019,0
+GBCI.US,D,20120918,000000,11.5362,11.652,11.5058,11.6039,284200.71737865,0
+GBCI.US,D,20120919,000000,11.5979,11.7422,11.5362,11.6353,230214.33076124,0
+GBCI.US,D,20120920,000000,11.5695,11.6726,11.492,11.5775,171364.00274804,0
+GBCI.US,D,20120921,000000,11.6805,11.7502,11.4862,11.4862,676143.90194656,0
+GBCI.US,D,20120924,000000,11.4636,11.5637,11.3968,11.4862,322423.36851491,0
+GBCI.US,D,20120925,000000,11.5293,11.5568,11.2418,11.2732,452522.84602939,0
+GBCI.US,D,20120926,000000,11.2958,11.3242,11.1515,11.226,364927.06255998,0
+GBCI.US,D,20120927,000000,11.2879,11.3036,11.2036,11.2536,335780.10010398,0
+GBCI.US,D,20120928,000000,11.1771,11.392,11.0966,11.2203,527398.80622156,0
+GBCI.US,D,20121001,000000,11.2536,11.3646,11.0691,11.131,352445.69775468,0
+GBCI.US,D,20121002,000000,11.2103,11.2252,11.0053,11.0907,291829.35037444,0
+GBCI.US,D,20121003,000000,11.131,11.281,11.0514,11.0839,360404.50401933,0
+GBCI.US,D,20121004,000000,11.1182,11.2683,11.0907,11.2683,366504.55706673,0
+GBCI.US,D,20121005,000000,11.3419,11.4195,11.2203,11.235,367217.89437597,0
+GBCI.US,D,20121008,000000,11.1457,11.2614,11.131,11.2113,456852.80349655,0
+GBCI.US,D,20121009,000000,11.2497,11.2977,11.0299,11.0377,239910.62290056,0
+GBCI.US,D,20121010,000000,11.0377,11.1457,11.0377,11.0839,328133.12414881,0
+GBCI.US,D,20121011,000000,11.1976,11.2163,11.021,11.0603,203131.97028888,0
+GBCI.US,D,20121012,000000,11.0299,11.1113,10.7217,10.7394,300447.48412349,0
+GBCI.US,D,20121015,000000,10.7482,10.7619,10.6393,10.7247,440523.4934345,0
+GBCI.US,D,20121016,000000,10.7394,10.7394,10.4341,10.4794,690894.69844857,0
+GBCI.US,D,20121017,000000,10.5225,10.8767,10.5225,10.8414,570708.57142608,0
+GBCI.US,D,20121018,000000,10.8709,10.969,10.7678,10.8287,362227.59037111,0
+GBCI.US,D,20121019,000000,10.7541,10.9857,10.6697,10.7756,525254.71808061,0
+GBCI.US,D,20121022,000000,10.7394,10.8483,10.709,10.8287,215395.25768821,0
+GBCI.US,D,20121023,000000,10.7394,10.8287,10.5804,10.7923,232257.53262559,0
+GBCI.US,D,20121024,000000,10.8208,10.8984,10.7247,10.7619,238442.1670968,0
+GBCI.US,D,20121025,000000,10.8914,10.9052,10.7394,10.813,193276.70583493,0
+GBCI.US,D,20121026,000000,10.7748,10.967,10.4862,10.5667,289102.3637465,0
+GBCI.US,D,20121031,000000,10.546,10.6226,10.4617,10.5372,506839.40591565,0
+GBCI.US,D,20121101,000000,10.554,10.7541,10.4341,10.5382,482458.55573875,0
+GBCI.US,D,20121102,000000,10.5883,10.658,10.3773,10.3979,300435.2554839,0
+GBCI.US,D,20121105,000000,10.3773,10.6511,10.2409,10.3548,379918.35564053,0
+GBCI.US,D,20121106,000000,10.4067,10.5744,10.4067,10.5382,228228.19588162,0
+GBCI.US,D,20121107,000000,10.4146,10.4341,10.1427,10.1427,615568.31669827,0
+GBCI.US,D,20121108,000000,10.1564,10.2409,10.0142,10.0231,401665.972093,0
+GBCI.US,D,20121109,000000,10.0142,10.1958,9.94649,10.0799,364797.64279101,0
+GBCI.US,D,20121112,000000,9.9367,10.0956,9.9367,10.0004,261352.52336335,0
+GBCI.US,D,20121113,000000,9.95524,10.0004,9.80224,9.81597,309595.52558798,0
+GBCI.US,D,20121114,000000,9.82382,9.87878,9.79046,9.79537,583625.07199002,0
+GBCI.US,D,20121115,000000,9.82382,9.83855,9.61481,9.7463,411280.73996839,0
+GBCI.US,D,20121116,000000,9.75317,9.87878,9.61481,9.85425,563736.20875481,0
+GBCI.US,D,20121119,000000,9.92978,10.0231,9.90825,10.0142,332009.60289795,0
+GBCI.US,D,20121120,000000,9.92296,10.2487,9.92296,10.2035,364517.4031338,0
+GBCI.US,D,20121121,000000,10.2556,10.3625,9.62265,10.2173,206117.79645475,0
+GBCI.US,D,20121123,000000,10.233,10.5,9.82873,10.4951,167511.98127809,0
+GBCI.US,D,20121126,000000,10.4862,10.4862,10.3272,10.4146,308811.87360111,0
+GBCI.US,D,20121127,000000,10.4284,10.4794,10.3341,10.342,221635.94009085,0
+GBCI.US,D,20121128,000000,10.342,10.5,10.2556,10.4284,216726.14129661,0
+GBCI.US,D,20121129,000000,10.5,10.5961,10.4587,10.5382,243850.28295422,0
+GBCI.US,D,20121130,000000,10.6021,10.6021,10.4587,10.546,376713.4330154,0
+GBCI.US,D,20121203,000000,10.6305,10.6697,10.4951,10.547,193330.71565978,0
+GBCI.US,D,20121204,000000,10.5313,10.6148,10.4194,10.5597,195373.91752413,0
+GBCI.US,D,20121205,000000,10.5883,10.6628,10.5,10.5804,198352.6103169,0
+GBCI.US,D,20121206,000000,10.554,10.6226,10.4911,10.554,249540.67657545,0
+GBCI.US,D,20121207,000000,10.5068,10.6314,10.4489,10.5,266044.24475162,0
+GBCI.US,D,20121210,000000,10.5,10.5854,10.4411,10.554,320853.00738127,0
+GBCI.US,D,20121211,000000,10.6491,10.71,10.5,10.6981,376467.84117036,0
+GBCI.US,D,20121212,000000,10.6824,10.8384,10.5804,10.6707,544056.25144587,0
+GBCI.US,D,20121213,000000,10.6638,10.7561,10.5382,10.554,294368.83119537,0
+GBCI.US,D,20121214,000000,10.5068,10.6078,10.4489,10.5147,418564.93294915,0
+GBCI.US,D,20121217,000000,10.5677,10.8886,10.5,10.8807,409033.72744426,0
+GBCI.US,D,20121218,000000,10.9239,10.9583,10.6923,10.8738,619910.502805,0
+GBCI.US,D,20121219,000000,10.7491,10.9827,10.7334,10.918,343330.26599576,0
+GBCI.US,D,20121220,000000,10.9406,11.0357,10.918,10.9907,467567.1298815,0
+GBCI.US,D,20121221,000000,10.7334,10.9907,10.6021,10.9239,1721676.2817958,0
+GBCI.US,D,20121224,000000,10.966,10.9907,10.6737,10.9406,101069.70618787,0
+GBCI.US,D,20121226,000000,10.9493,10.9493,10.7334,10.7688,254294.56021496,0
+GBCI.US,D,20121227,000000,10.7561,10.7776,10.5,10.6824,365160.42576543,0
+GBCI.US,D,20121228,000000,10.6158,10.7688,10.5744,10.6314,250387.50986686,0
+GBCI.US,D,20121231,000000,10.6707,10.8022,10.5744,10.7776,330639.99526419,0
+GBCI.US,D,20130102,000000,10.9907,11.1839,10.816,11.129,830499.90513546,0
+GBCI.US,D,20130103,000000,11.1761,11.1761,11.0416,11.1358,368237.9667282,0
+GBCI.US,D,20130104,000000,11.2103,11.2605,11.074,11.2036,324539.94221679,0
+GBCI.US,D,20130107,000000,11.1153,11.2036,11.0416,11.1899,182888.47650565,0
+GBCI.US,D,20130108,000000,11.1899,11.1976,11.0357,11.1447,232584.64873456,0
+GBCI.US,D,20130109,000000,11.1447,11.2683,11.074,11.1976,278252.50327279,0
+GBCI.US,D,20130110,000000,11.227,11.2428,11.1093,11.2203,379916.31753394,0
+GBCI.US,D,20130111,000000,11.2428,11.2683,10.9945,11.1447,275339.02989115,0
+GBCI.US,D,20130114,000000,11.0887,11.2487,11.0494,11.2036,182900.70514523,0
+GBCI.US,D,20130115,000000,11.129,11.1899,11.0416,11.1839,298784.38913964,0
+GBCI.US,D,20130116,000000,11.1358,11.2203,11.1034,11.1899,240907.25702692,0
+GBCI.US,D,20130117,000000,11.2036,11.3556,11.2036,11.335,278575.54316856,0
+GBCI.US,D,20130118,000000,11.3606,11.3606,11.227,11.3429,219763.93918072,0
+GBCI.US,D,20130122,000000,11.3606,11.4439,11.3056,11.3429,413558.32409152,0
+GBCI.US,D,20130123,000000,11.2977,11.3606,11.1682,11.2203,366945.80714516,0
+GBCI.US,D,20130124,000000,11.2036,11.393,11.0946,11.2428,444180.87572435,0
+GBCI.US,D,20130125,000000,11.3056,11.4352,11.0819,11.2977,450814.91270038,0
+GBCI.US,D,20130128,000000,11.3429,11.5411,11.3183,11.5205,497521.18255024,0
+GBCI.US,D,20130129,000000,11.4959,11.5765,11.393,11.5205,324026.33935413,0
+GBCI.US,D,20130130,000000,11.5411,11.6099,11.389,11.4842,452034.7194992,0
+GBCI.US,D,20130131,000000,11.4901,11.5832,11.389,11.4155,475845.918882,0
+GBCI.US,D,20130201,000000,11.4352,11.5695,11.3125,11.5039,655581.44448076,0
+GBCI.US,D,20130204,000000,11.4282,11.5765,11.3606,11.4959,535112.02064116,0
+GBCI.US,D,20130205,000000,11.4077,11.6668,11.3988,11.6099,269091.21411542,0
+GBCI.US,D,20130206,000000,11.5695,11.7207,11.5411,11.7158,279260.34698545,0
+GBCI.US,D,20130207,000000,11.6824,11.7943,11.5912,11.7383,285976.92727869,0
+GBCI.US,D,20130208,000000,11.7207,11.8355,11.7207,11.7697,151472.08235294,0
+GBCI.US,D,20130211,000000,11.7452,11.9935,11.7452,11.9875,438501.69168941,0
+GBCI.US,D,20130212,000000,12.0092,12.1652,11.9728,12.1251,303614.70177657,0
+GBCI.US,D,20130213,000000,12.1151,12.172,12.0554,12.1515,452316.99726301,0
+GBCI.US,D,20130214,000000,12.2144,12.2231,12.0907,12.2064,352022.79063563,0
+GBCI.US,D,20130215,000000,12.2368,12.3771,12.1652,12.2801,540431.47886158,0
+GBCI.US,D,20130219,000000,12.2967,12.492,12.2653,12.4714,677384.08981135,0
+GBCI.US,D,20130220,000000,12.4577,12.544,12.3724,12.4577,929562.07632444,0
+GBCI.US,D,20130221,000000,12.492,12.4998,12.3399,12.3978,676469.99900222,0
+GBCI.US,D,20130222,000000,12.4302,12.5146,12.3724,12.5077,466876.21174481,0
+GBCI.US,D,20130225,000000,12.5274,12.5588,12.1976,12.2064,411370.41665872,0
+GBCI.US,D,20130226,000000,12.2525,12.4046,12.1799,12.3399,250037.97458533,0
+GBCI.US,D,20130227,000000,12.3547,12.755,12.3183,12.6754,712856.3160938,0
+GBCI.US,D,20130228,000000,12.6559,12.8236,12.5901,12.7804,385915.48430474,0
+GBCI.US,D,20130301,000000,12.6401,12.9189,12.595,12.8031,684797.70256107,0
+GBCI.US,D,20130304,000000,12.755,12.8659,12.6706,12.7884,541104.05403887,0
+GBCI.US,D,20130305,000000,12.8031,13.0572,12.8031,12.8453,641468.57534387,0
+GBCI.US,D,20130306,000000,12.9032,13.02,12.8403,12.9542,264612.47486662,0
+GBCI.US,D,20130307,000000,12.9924,13.1603,12.9189,13.1563,278251.4842195,0
+GBCI.US,D,20130308,000000,13.1867,13.2722,13.02,13.175,397358.43379842,0
+GBCI.US,D,20130311,000000,13.1082,13.3006,13.1082,13.2722,297468.79133072,0
+GBCI.US,D,20130312,000000,13.2643,13.3222,13.175,13.175,360338.26555489,0
+GBCI.US,D,20130313,000000,13.3006,13.3879,13.2015,13.3153,427162.68563222,0
+GBCI.US,D,20130314,000000,13.3819,13.5528,13.3222,13.5332,324220.97853422,0
+GBCI.US,D,20130315,000000,13.5547,13.7481,13.5409,13.7108,790138.26112475,0
+GBCI.US,D,20130318,000000,13.5921,13.6951,13.5047,13.5616,292003.60848856,0
+GBCI.US,D,20130319,000000,13.6146,13.6646,13.5047,13.5332,331593.82915199,0
+GBCI.US,D,20130320,000000,13.6519,13.7481,13.5921,13.6302,540642.42289445,0
+GBCI.US,D,20130321,000000,13.804,14.0345,13.4546,13.5047,570002.36748992,0
+GBCI.US,D,20130322,000000,13.5694,13.7108,13.5115,13.6469,358284.87315755,0
+GBCI.US,D,20130325,000000,13.5841,13.7815,13.5841,13.7245,509700.90757904,0
+GBCI.US,D,20130326,000000,13.804,13.8894,13.7245,13.8776,358347.03540879,0
+GBCI.US,D,20130327,000000,13.7815,13.8354,13.6519,13.8109,436782.54877412,0
+GBCI.US,D,20130328,000000,13.8589,13.959,13.7815,13.9061,588715.24321818,0
+GBCI.US,D,20130401,000000,13.8266,13.8942,13.5409,13.6382,564509.67020869,0
+GBCI.US,D,20130402,000000,13.7548,13.7696,13.4674,13.5332,518559.53790663,0
+GBCI.US,D,20130403,000000,13.5409,13.5409,13.3006,13.3153,543907.46966423,0
+GBCI.US,D,20130404,000000,13.4625,13.4625,13.2319,13.3006,623565.84698826,0
+GBCI.US,D,20130405,000000,13.1063,13.2839,13.0602,13.2839,709756.35595846,0
+GBCI.US,D,20130408,000000,13.334,13.4635,13.1553,13.3919,410523.58336729,0
+GBCI.US,D,20130409,000000,13.4331,13.4331,13.2839,13.3516,289698.50992639,0
+GBCI.US,D,20130410,000000,13.4105,13.6548,13.4056,13.6088,367286.17094699,0
+GBCI.US,D,20130411,000000,13.5793,13.6264,13.4684,13.5205,361811.81662514,0
+GBCI.US,D,20130412,000000,13.4399,13.4684,13.3222,13.4488,465947.85418949,0
+GBCI.US,D,20130415,000000,13.3879,13.4556,12.9522,13.0749,734220.76850588,0
+GBCI.US,D,20130416,000000,13.1466,13.2221,13.0249,13.1927,406384.18886704,0
+GBCI.US,D,20130417,000000,13.1858,13.2397,12.7923,13.0043,563166.55796071,0
+GBCI.US,D,20130418,000000,13.0602,13.1319,12.76,12.8776,780809.84722635,0
+GBCI.US,D,20130419,000000,12.8776,13.3919,12.8776,13.3271,529640.72347921,0
+GBCI.US,D,20130422,000000,13.4105,13.4105,13.067,13.2005,292270.60045288,0
+GBCI.US,D,20130423,000000,13.3006,13.5076,13.2839,13.5076,278734.51548319,0
+GBCI.US,D,20130424,000000,13.4772,13.5362,13.4016,13.4988,252259.51077699,0
+GBCI.US,D,20130425,000000,13.5135,13.6411,13.3742,13.4772,249990.07908028,0
+GBCI.US,D,20130426,000000,13.5509,13.5509,13.2937,13.4105,272641.59580889,0
+GBCI.US,D,20130429,000000,13.4772,13.6018,13.4684,13.5429,207740.12930665,0
+GBCI.US,D,20130430,000000,13.5205,13.6264,13.4635,13.6264,294113.04881734,0
+GBCI.US,D,20130501,000000,13.5429,13.595,13.1553,13.1553,543485.58159848,0
+GBCI.US,D,20130502,000000,13.2221,13.4988,13.1858,13.3153,305653.82742773,0
+GBCI.US,D,20130503,000000,13.5076,13.7196,13.4399,13.5429,387550.04579622,0
+GBCI.US,D,20130506,000000,13.5135,13.7648,13.5076,13.7196,231333.25128348,0
+GBCI.US,D,20130507,000000,13.7059,14.0012,13.7059,14.0012,291979.15120938,0
+GBCI.US,D,20130508,000000,13.9944,13.9944,13.7715,13.8756,347745.82394002,0
+GBCI.US,D,20130509,000000,13.8678,13.9727,13.7785,13.7785,198290.44806567,0
+GBCI.US,D,20130510,000000,13.8079,13.9119,13.7353,13.9061,143726.25822777,0
+GBCI.US,D,20130513,000000,13.8472,14.1043,13.8148,14.0542,180175.75662389,0
+GBCI.US,D,20130514,000000,14.0542,14.2907,14.0542,14.277,453250.45008483,0
+GBCI.US,D,20130515,000000,14.2122,14.5036,14.2122,14.3329,408258.22788378,0
+GBCI.US,D,20130516,000000,14.2603,14.4369,14.2377,14.4007,362596.48766532,0
+GBCI.US,D,20130517,000000,14.4124,14.6166,14.4124,14.6086,429956.92977789,0
+GBCI.US,D,20130520,000000,14.592,14.7618,14.5311,14.6597,204686.02656975,0
+GBCI.US,D,20130521,000000,14.6891,14.7618,14.5537,14.6656,198554.38287009,0
+GBCI.US,D,20130522,000000,14.6519,14.8864,14.4007,14.4369,381220.70575657,0
+GBCI.US,D,20130523,000000,14.3476,14.644,14.1906,14.4576,452894.8004835,0
+GBCI.US,D,20130524,000000,14.4203,14.5694,14.3104,14.5694,182580.72240937,0
+GBCI.US,D,20130528,000000,14.7696,14.9463,14.6204,14.7461,334115.98606683,0
+GBCI.US,D,20130529,000000,14.6283,14.7618,14.5106,14.644,190554.81447349,0
+GBCI.US,D,20130530,000000,14.6519,14.698,14.5694,14.6519,360731.62012829,0
+GBCI.US,D,20130531,000000,14.5076,14.642,14.3447,14.3585,372819.63036019,0
+GBCI.US,D,20130603,000000,14.3476,14.4124,14.0464,14.3702,783557.21492026,0
+GBCI.US,D,20130604,000000,14.3476,14.4664,14.0875,14.2377,378064.69768979,0
+GBCI.US,D,20130605,000000,14.1848,14.2063,13.9787,13.9787,391501.93448948,0
+GBCI.US,D,20130606,000000,13.9345,14.068,13.8236,14.0248,492055.99970808,0
+GBCI.US,D,20130607,000000,14.1848,14.3633,14.0542,14.3034,980077.56740569,0
+GBCI.US,D,20130610,000000,14.3408,14.5537,14.2122,14.5311,203528.38202217,0
+GBCI.US,D,20130611,000000,14.4007,14.538,14.2681,14.4203,370188.43474236,0
+GBCI.US,D,20130612,000000,14.6891,15.0336,14.5106,14.958,1054725.2596589,0
+GBCI.US,D,20130613,000000,14.958,15.3005,14.8069,15.2642,442388.36097153,0
+GBCI.US,D,20130614,000000,15.1669,15.3466,14.963,15.0061,337373.89946352,0
+GBCI.US,D,20130617,000000,15.1385,15.379,15.0552,15.2495,364261.62075578,0
+GBCI.US,D,20130618,000000,15.3152,15.5518,15.1799,15.4398,465211.07865436,0
+GBCI.US,D,20130619,000000,15.3947,15.4398,15.2495,15.3329,255707.98714057,0
+GBCI.US,D,20130620,000000,15.1258,15.6498,15.1199,15.4634,486968.88563981,0
+GBCI.US,D,20130621,000000,15.537,15.8392,15.4634,15.8205,1117675.2390937,0
+GBCI.US,D,20130624,000000,15.6253,16.0453,15.5301,15.9294,607104.05999736,0
+GBCI.US,D,20130625,000000,16.1208,16.3652,15.8628,16.3564,581858.03356968,0
+GBCI.US,D,20130626,000000,16.4349,16.6154,16.2278,16.3946,533733.24152771,0
+GBCI.US,D,20130627,000000,16.43,16.634,16.3711,16.5633,802682.80723458,0
+GBCI.US,D,20130628,000000,16.8333,16.8402,16.5624,16.5772,1439460.6802435,0
+GBCI.US,D,20130701,000000,16.4447,17.1149,16.4064,17.0197,581667.47060277,0
+GBCI.US,D,20130702,000000,17.0786,17.5261,17.0786,17.1237,515954.83767459,0
+GBCI.US,D,20130703,000000,17.1071,17.3887,17.0285,17.2248,301345.27007985,0
+GBCI.US,D,20130705,000000,17.4966,17.5821,17.3515,17.5477,672200.1656797,0
+GBCI.US,D,20130708,000000,17.5918,17.6732,17.3612,17.3985,645109.65278094,0
+GBCI.US,D,20130709,000000,17.4642,17.5005,17.1855,17.2798,802391.35799108,0
+GBCI.US,D,20130710,000000,17.2798,17.3848,17.0845,17.1473,762159.13374933,0
+GBCI.US,D,20130711,000000,17.3239,17.4642,16.7528,16.7892,787839.27688237,0
+GBCI.US,D,20130712,000000,16.7361,17.0923,16.7361,17.0521,664107.86343289,0
+GBCI.US,D,20130715,000000,17.1061,17.4074,16.9824,17.3906,430930.12567836,0
+GBCI.US,D,20130716,000000,17.3848,17.3906,16.9462,17.2503,652858.53406601,0
+GBCI.US,D,20130717,000000,17.3063,17.5035,17.1983,17.2886,392738.04614108,0
+GBCI.US,D,20130718,000000,17.3848,17.7164,17.2523,17.5761,524477.18041353,0
+GBCI.US,D,20130719,000000,17.4966,17.5761,17.4515,17.5339,656419.10629247,0
+GBCI.US,D,20130722,000000,17.4378,17.7086,17.3248,17.527,456874.20361582,0
+GBCI.US,D,20130723,000000,17.6321,17.8313,17.3455,17.6399,497881.92741806,0
+GBCI.US,D,20130724,000000,17.6732,17.9727,17.5821,17.8313,596227.70413788,0
+GBCI.US,D,20130725,000000,17.7401,17.8754,17.5035,17.685,478068.47412696,0
+GBCI.US,D,20130726,000000,17.5202,17.9009,17.4221,17.6321,607240.61313942,0
+GBCI.US,D,20130729,000000,17.9941,18.1364,17.6811,17.9323,628306.48293489,0
+GBCI.US,D,20130730,000000,18.0599,18.3416,17.9727,18.0746,589127.95980424,0
+GBCI.US,D,20130731,000000,18.0893,18.5633,18.0893,18.0893,478578.00077643,0
+GBCI.US,D,20130801,000000,18.2384,18.522,17.9647,18.4456,510993.06716209,0
+GBCI.US,D,20130802,000000,18.3131,18.5368,18.1551,18.4632,360648.05775776,0
+GBCI.US,D,20130805,000000,18.4769,18.7056,18.3945,18.6173,359406.85083967,0
+GBCI.US,D,20130806,000000,18.579,18.6173,18.2757,18.4171,259668.02826022,0
+GBCI.US,D,20130807,000000,18.3052,18.4672,17.9579,18.1728,381411.26872348,0
+GBCI.US,D,20130808,000000,18.2837,18.4034,18.0599,18.1816,222910.77576782,0
+GBCI.US,D,20130809,000000,18.1551,18.3209,18.0295,18.0383,314206.74176564,0
+GBCI.US,D,20130812,000000,17.9402,18.1424,17.8951,18.0207,282162.61078079,0
+GBCI.US,D,20130813,000000,18.0687,18.2297,17.8528,18.209,376292.56400295,0
+GBCI.US,D,20130814,000000,18.2208,18.367,18.1197,18.2454,451368.2586417,0
+GBCI.US,D,20130815,000000,18.053,18.2384,17.9402,17.9941,278112.89297085,0
+GBCI.US,D,20130816,000000,17.8871,18.268,17.8871,18.0011,350312.81920002,0
+GBCI.US,D,20130819,000000,17.9864,18.107,17.8607,17.8951,297798.96459957,0
+GBCI.US,D,20130820,000000,17.9108,18.1728,17.9108,18.0834,312392.82689355,0
+GBCI.US,D,20130821,000000,17.9727,18.2031,17.847,17.9579,211010.27134292,0
+GBCI.US,D,20130822,000000,18.0786,18.3493,18.0295,18.2179,197261.20423375,0
+GBCI.US,D,20130823,000000,18.209,18.2297,17.9941,18.2297,274451.43446779,0
+GBCI.US,D,20130826,000000,18.215,18.2533,18.0687,18.1424,224559.60400548,0
+GBCI.US,D,20130827,000000,17.9402,17.9402,17.3239,17.4074,454036.14017829,0
+GBCI.US,D,20130828,000000,17.4515,17.7331,17.3515,17.6556,409185.5663858,0
+GBCI.US,D,20130829,000000,17.6222,17.9137,17.5614,17.8391,326096.03660426,0
+GBCI.US,D,20130830,000000,18.0207,18.1207,17.7214,17.7675,476796.6956099,0
+GBCI.US,D,20130903,000000,17.7254,18.0893,17.5339,17.6732,389809.28695995,0
+GBCI.US,D,20130904,000000,17.685,17.8528,17.5761,17.685,246113.60033115,0
+GBCI.US,D,20130905,000000,17.6997,17.8754,17.6222,17.8528,404329.7774164,0
+GBCI.US,D,20130906,000000,17.9186,17.9186,17.4966,17.8067,500265.49308426,0
+GBCI.US,D,20130909,000000,17.847,17.948,17.6399,17.9186,534405.816705,0
+GBCI.US,D,20130910,000000,17.9727,18.0471,17.8754,18.0088,353797.98148237,0
+GBCI.US,D,20130911,000000,17.948,17.9864,17.6909,17.8871,355850.35482641,0
+GBCI.US,D,20130912,000000,17.8804,17.9804,17.6909,17.7558,265880.1771705,0
+GBCI.US,D,20130913,000000,17.8137,17.9186,17.6055,17.8951,286109.40420754,0
+GBCI.US,D,20130916,000000,18.107,18.1364,17.8391,17.9804,414870.86474053,0
+GBCI.US,D,20130917,000000,17.9804,18.1364,17.8313,18.1364,304715.27933941,0
+GBCI.US,D,20130918,000000,18.0972,18.261,17.8754,17.9727,474643.43598926,0
+GBCI.US,D,20130919,000000,18.1482,18.1482,17.4436,17.6997,352678.04190684,0
+GBCI.US,D,20130920,000000,17.7086,18.1424,17.6909,17.8951,1954108.0725355,0
+GBCI.US,D,20130923,000000,17.8137,17.9108,17.3906,17.7802,776098.76382539,0
+GBCI.US,D,20130924,000000,17.7802,18.1277,17.7331,18.0011,501060.35465742,0
+GBCI.US,D,20130925,000000,18.053,18.2297,17.847,18.0471,420330.95231619,0
+GBCI.US,D,20130926,000000,18.0746,18.209,17.7086,18.0599,363283.32958881,0
+GBCI.US,D,20130927,000000,18.0011,18.3209,18.0011,18.2031,325468.29977212,0
+GBCI.US,D,20130930,000000,18.2493,18.6349,18.1983,18.5564,527415.11107435,0
+GBCI.US,D,20131001,000000,18.4691,18.6703,18.215,18.6703,552753.87135223,0
+GBCI.US,D,20131002,000000,18.53,18.5633,18.3131,18.3356,376306.83074913,0
+GBCI.US,D,20131003,000000,18.3209,18.4122,18.114,18.215,326419.07650002,0
+GBCI.US,D,20131004,000000,18.2297,18.5016,18.2208,18.3817,322543.61680419,0
+GBCI.US,D,20131007,000000,18.262,18.4053,18.106,18.1197,366732.82500568,0
+GBCI.US,D,20131008,000000,18.1424,18.1806,18.0451,18.1728,512168.03561575,0
+GBCI.US,D,20131009,000000,18.269,18.3366,18.114,18.1629,398769.82261744,0
+GBCI.US,D,20131010,000000,18.3503,18.6379,18.3503,18.5869,296603.61507993,0
+GBCI.US,D,20131011,000000,18.4936,19.0854,18.3583,19.0775,470450.03166417,0
+GBCI.US,D,20131014,000000,18.9832,19.315,18.7322,19.2492,416690.89393242,0
+GBCI.US,D,20131015,000000,19.2404,19.4337,19.1432,19.1589,439555.39280051,0
+GBCI.US,D,20131016,000000,19.2404,19.7055,19.1884,19.5211,739079.61463516,0
+GBCI.US,D,20131017,000000,19.5171,19.7134,19.3621,19.7134,586116.6573059,0
+GBCI.US,D,20131018,000000,19.892,19.994,19.5849,19.9361,460117.85026632,0
+GBCI.US,D,20131021,000000,19.9224,20.0863,19.7928,19.9293,274136.54699843,0
+GBCI.US,D,20131022,000000,19.9008,20.1697,19.7664,20.1453,397430.78658265,0
+GBCI.US,D,20131023,000000,20.002,20.1775,19.9459,20.1619,469779.49459347,0
+GBCI.US,D,20131024,000000,20.1206,20.4229,20.0431,20.3906,487164.54387322,0
+GBCI.US,D,20131025,000000,20.6319,20.9242,20.5495,20.8036,572614.20109508,0
+GBCI.US,D,20131028,000000,20.5623,21.0499,20.3993,21.0078,483282.96985759,0
+GBCI.US,D,20131029,000000,21.0078,21.2236,20.7153,21.1226,383126.33542556,0
+GBCI.US,D,20131030,000000,21.3031,21.3208,20.7458,20.7801,505349.54999262,0
+GBCI.US,D,20131031,000000,20.8439,21.0411,20.6839,20.7585,427170.83805862,0
+GBCI.US,D,20131101,000000,20.6073,20.8635,20.414,20.73,831906.198688,0
+GBCI.US,D,20131104,000000,20.8242,20.8242,20.5789,20.7565,514440.52447237,0
+GBCI.US,D,20131105,000000,20.6486,20.9519,20.6103,20.8546,320964.08419084,0
+GBCI.US,D,20131106,000000,20.9372,20.9989,20.8419,20.9175,275537.74528445,0
+GBCI.US,D,20131107,000000,20.9372,21.0078,20.6692,20.6829,421252.17649843,0
+GBCI.US,D,20131108,000000,20.6613,21.5377,20.6613,21.4454,535438.11769682,0
+GBCI.US,D,20131111,000000,21.4758,21.5965,21.0951,21.2001,417092.4009322,0
+GBCI.US,D,20131112,000000,21.1304,21.2236,20.8792,21.0646,200977.69161494,0
+GBCI.US,D,20131113,000000,20.9606,21.2315,20.7732,21.2001,235236.22541837,0
+GBCI.US,D,20131114,000000,21.1481,21.2001,20.8635,21.0646,308371.64257596,0
+GBCI.US,D,20131115,000000,21.0312,21.1304,20.7212,20.9606,311981.12936077,0
+GBCI.US,D,20131118,000000,20.9754,21.2404,20.7378,20.9105,366004.20189695,0
+GBCI.US,D,20131119,000000,20.8939,21.1481,20.7212,20.9175,292056.59926011,0
+GBCI.US,D,20131120,000000,20.9519,21.0312,20.7565,20.9685,277774.5672756,0
+GBCI.US,D,20131121,000000,21.0499,21.5828,21.0499,21.514,359726.83357554,0
+GBCI.US,D,20131122,000000,21.5691,21.8517,21.3031,21.7388,361060.77434384,0
+GBCI.US,D,20131125,000000,21.7516,22.0636,21.7388,21.9233,254881.53491514,0
+GBCI.US,D,20131126,000000,21.888,22.1235,21.8301,22.0489,308772.13052245,0
+GBCI.US,D,20131127,000000,22.1235,22.4238,22.042,22.2775,475525.93614613,0
+GBCI.US,D,20131129,000000,22.5033,22.6102,22.2932,22.5307,243197.06978961,0
+GBCI.US,D,20131202,000000,22.4238,22.5749,21.989,22.0234,580369.19669993,0
+GBCI.US,D,20131203,000000,22.0499,22.2412,21.7299,21.9164,451517.04042334,0
+GBCI.US,D,20131204,000000,21.8948,22.2108,21.6623,21.8742,374942.31838186,0
+GBCI.US,D,20131205,000000,21.8114,22.0371,21.7378,22.0234,231982.38823489,0
+GBCI.US,D,20131206,000000,22.1451,22.4649,22.091,22.2363,318522.43248661,0
+GBCI.US,D,20131209,000000,22.2187,22.4012,21.9547,22.1372,383024.43009567,0
+GBCI.US,D,20131210,000000,22.0234,22.1666,21.6397,21.7446,319056.41641524,0
+GBCI.US,D,20131211,000000,21.6711,21.8036,21.467,21.4964,449919.16485062,0
+GBCI.US,D,20131212,000000,21.5043,21.7575,21.4581,21.6328,484102.28870993,0
+GBCI.US,D,20131213,000000,21.6328,21.7378,21.3924,21.5945,295648.76213883,0
+GBCI.US,D,20131216,000000,21.6623,22.1372,21.6623,22.043,315596.73046539,0
+GBCI.US,D,20131217,000000,22.099,22.1451,21.6534,21.7643,328965.69069404,0
+GBCI.US,D,20131218,000000,21.7299,22.1314,21.5278,22.1067,448457.84241996,0
+GBCI.US,D,20131219,000000,22.0646,22.2589,21.9547,22.0204,394863.79132265,0
+GBCI.US,D,20131220,000000,22.0646,22.5592,21.937,22.4355,1808597.4519814,0
+GBCI.US,D,20131223,000000,22.5033,23.2215,22.5033,23.2147,619754.58765028,0
+GBCI.US,D,20131224,000000,23.2147,23.2147,22.9233,22.9233,139149.68986227,0
+GBCI.US,D,20131226,000000,23.0381,23.1804,22.7534,22.938,341669.20911851,0
+GBCI.US,D,20131227,000000,23.0174,23.0998,22.5445,22.6573,339538.36867044,0
+GBCI.US,D,20131230,000000,22.5779,22.6878,22.3923,22.4316,359615.75676595,0
+GBCI.US,D,20131231,000000,22.4649,22.6878,22.3453,22.4012,303764.50261151,0
+GBCI.US,D,20140102,000000,22.358,22.41,21.9969,22.1617,684645.86361953,0
+GBCI.US,D,20140103,000000,22.1157,22.3206,22.0204,22.2363,429724.58562573,0
+GBCI.US,D,20140106,000000,22.2726,22.4189,22.0204,22.0293,433564.3784561,0
+GBCI.US,D,20140107,000000,22.0823,22.4189,22.0577,22.1873,337931.32161803,0
+GBCI.US,D,20140108,000000,22.2187,22.3149,22.0734,22.2187,339137.88072396,0
+GBCI.US,D,20140109,000000,22.249,22.4012,22.0646,22.1793,271173.14000513,0
+GBCI.US,D,20140110,000000,22.1244,22.4012,21.781,22.1244,314131.33182152,0
+GBCI.US,D,20140113,000000,22.0499,22.0823,21.5818,21.7967,408690.30648252,0
+GBCI.US,D,20140114,000000,21.8379,21.9233,21.6171,21.7967,308015.99297464,0
+GBCI.US,D,20140115,000000,21.8517,22.3668,21.8517,22.0499,362905.26081489,0
+GBCI.US,D,20140116,000000,21.945,21.9734,21.6711,21.7446,292723.06011761,0
+GBCI.US,D,20140117,000000,21.68,22.0293,21.6446,21.8693,323979.46290239,0
+GBCI.US,D,20140121,000000,22.1793,22.4953,22.0047,22.4777,417604.98474156,0
+GBCI.US,D,20140122,000000,22.4355,22.8301,22.3089,22.7613,557513.86931154,0
+GBCI.US,D,20140123,000000,22.5532,22.5532,22.1873,22.5033,634823.32878156,0
+GBCI.US,D,20140124,000000,22.249,22.41,21.6063,21.6996,787510.12266681,0
+GBCI.US,D,20140127,000000,21.7722,21.8036,20.9469,20.9851,587703.32329234,0
+GBCI.US,D,20140128,000000,20.9547,21.0676,20.6525,20.8252,502446.26714397,0
+GBCI.US,D,20140129,000000,20.5858,20.5946,19.842,19.9421,1061700.6794901,0
+GBCI.US,D,20140130,000000,20.0617,20.2463,19.9057,20.0304,665774.01557665,0
+GBCI.US,D,20140131,000000,19.6751,20.049,19.6477,19.8714,610051.16213787,0
+GBCI.US,D,20140203,000000,19.7958,19.9274,19.0481,19.0638,849787.52692431,0
+GBCI.US,D,20140204,000000,19.0844,19.4357,18.8362,19.2502,585020.15595625,0
+GBCI.US,D,20140205,000000,19.4572,19.4572,19.0236,19.2198,562007.89435982,0
+GBCI.US,D,20140206,000000,19.3012,19.6191,19.1295,19.5318,376215.11595223,0
+GBCI.US,D,20140207,000000,19.6477,19.7507,19.3975,19.6928,517929.7629679,0
+GBCI.US,D,20140210,000000,19.4985,19.8273,19.3317,19.6191,386915.17559099,0
+GBCI.US,D,20140211,000000,19.5545,20.0304,19.5545,19.9332,303211.15667018,0
+GBCI.US,D,20140212,000000,19.999,20.3345,19.7085,19.8508,448967.36906942,0
+GBCI.US,D,20140213,000000,19.6545,19.9763,19.4661,19.8793,274828.48418839,0
+GBCI.US,D,20140214,000000,19.6721,20.0912,19.6721,20.0244,267955.98874041,0
+GBCI.US,D,20140218,000000,20.0687,20.5082,19.8793,20.1667,258517.51708573,0
+GBCI.US,D,20140219,000000,20.1069,20.151,19.2325,19.3159,491635.13069562,0
+GBCI.US,D,20140220,000000,19.3404,19.7467,19.3062,19.4357,458719.70914019,0
+GBCI.US,D,20140221,000000,19.5485,19.6388,19.3631,19.5318,632399.00098339,0
+GBCI.US,D,20140224,000000,19.5054,20.0745,19.3768,19.9853,378066.73579638,0
+GBCI.US,D,20140225,000000,19.999,20.0617,19.6487,19.7547,408352.99984057,0
+GBCI.US,D,20140226,000000,20.204,20.6162,20.0617,20.4896,793730.42400347,0
+GBCI.US,D,20140227,000000,20.6496,20.6496,20.1962,20.3767,410602.05047132,0
+GBCI.US,D,20140228,000000,20.4503,21.0765,20.3767,20.8655,611461.53190359,0
+GBCI.US,D,20140303,000000,20.677,20.9185,20.5053,20.8958,735315.23174893,0
+GBCI.US,D,20140304,000000,21.1588,21.7162,21.0411,21.5444,814489.55875597,0
+GBCI.US,D,20140305,000000,21.5591,21.5591,21.2275,21.4434,291723.36883135,0
+GBCI.US,D,20140306,000000,21.5278,21.7299,21.361,21.5818,317588.97966479,0
+GBCI.US,D,20140307,000000,21.7231,22.091,21.6113,21.9302,439997.66193224,0
+GBCI.US,D,20140310,000000,21.8693,22.1873,21.7084,22.1793,373209.92777367,0
+GBCI.US,D,20140311,000000,22.196,22.2589,21.8693,22.0823,429164.10631132,0
+GBCI.US,D,20140312,000000,22.1372,22.1666,21.7231,22.1666,514085.89392434,0
+GBCI.US,D,20140313,000000,22.2275,22.2883,21.8594,21.9302,464313.29269801,0
+GBCI.US,D,20140314,000000,21.8036,22.3206,21.624,22.1314,377324.86499476,0
+GBCI.US,D,20140317,000000,22.1372,22.2972,21.8988,22.0499,567538.29661311,0
+GBCI.US,D,20140318,000000,22.043,22.3747,21.8821,22.1157,427840.35607601,0
+GBCI.US,D,20140319,000000,22.1539,22.3149,21.8114,22.0371,311224.99181297,0
+GBCI.US,D,20140320,000000,22.0126,22.7613,22.0126,22.7359,461109.38912617,0
+GBCI.US,D,20140321,000000,22.7359,23.1499,22.2972,22.3089,885111.99047841,0
+GBCI.US,D,20140324,000000,22.4012,22.6878,22.1067,22.249,316341.6584269,0
+GBCI.US,D,20140325,000000,22.41,22.4719,22.1617,22.2187,376591.14661954,0
+GBCI.US,D,20140326,000000,22.3089,22.3668,21.8428,21.8428,349915.38841345,0
+GBCI.US,D,20140327,000000,21.8517,21.9086,21.4581,21.5444,363439.24474354,0
+GBCI.US,D,20140328,000000,21.5278,21.9635,21.3091,21.3924,357948.58556891,0
+GBCI.US,D,20140331,000000,21.2924,21.99,21.2707,21.8594,344565.35859406,0
+GBCI.US,D,20140401,000000,21.945,22.2648,21.5357,22.2187,710372.88320431,0
+GBCI.US,D,20140402,000000,22.204,22.2363,21.9812,22.2108,261648.04882004,0
+GBCI.US,D,20140403,000000,22.2275,22.3139,21.9086,22.091,374044.53242551,0
+GBCI.US,D,20140404,000000,22.1539,22.204,21.2874,21.4198,409215.11893146,0
+GBCI.US,D,20140407,000000,21.3433,21.3433,20.835,21.1991,397428.74847605,0
+GBCI.US,D,20140408,000000,21.357,21.572,21.0842,21.2707,342500.75661043,0
+GBCI.US,D,20140409,000000,21.3964,21.3964,21.0431,21.1687,398742.30817837,0
+GBCI.US,D,20140410,000000,21.1088,21.1088,20.208,20.4356,488582.04701202,0
+GBCI.US,D,20140411,000000,20.2246,20.6839,19.9568,20.3227,446290.31605313,0
+GBCI.US,D,20140414,000000,20.5789,20.677,20.0353,20.2679,378271.56550947,0
+GBCI.US,D,20140415,000000,20.2923,20.5209,19.8458,20.1138,342173.64050147,0
+GBCI.US,D,20140416,000000,20.208,20.624,20.1216,20.4493,479524.70129113,0
+GBCI.US,D,20140417,000000,20.5209,20.9489,20.4877,20.7752,434257.33469938,0
+GBCI.US,D,20140421,000000,20.9861,20.994,20.4877,20.7428,247897.96265757,0
+GBCI.US,D,20140422,000000,20.7388,21.2786,20.412,20.8508,442649.23861606,0
+GBCI.US,D,20140423,000000,20.7388,20.9724,20.5309,20.6496,376725.66165499,0
+GBCI.US,D,20140424,000000,20.8978,20.8978,20.1637,20.1932,291655.09226032,0
+GBCI.US,D,20140425,000000,20.0706,20.3886,19.7988,19.8831,414436.74803519,0
+GBCI.US,D,20140428,000000,19.9528,20.1276,19.2954,19.4985,416579.81712283,0
+GBCI.US,D,20140429,000000,19.6281,19.7909,19.2639,19.3062,330822.40580469,0
+GBCI.US,D,20140430,000000,19.2954,19.4554,18.9961,19.3975,449922.22201052,0
+GBCI.US,D,20140501,000000,19.3248,19.5201,18.9538,19.1579,475275.24903459,0
+GBCI.US,D,20140502,000000,19.2571,19.6545,19.0294,19.1933,309420.24842056,0
+GBCI.US,D,20140505,000000,18.9882,19.1118,18.682,19.0049,306001.32460267,0
+GBCI.US,D,20140506,000000,18.9087,19.4632,18.7733,18.8096,504572.01232554,0
+GBCI.US,D,20140507,000000,18.8911,19.1031,18.4779,19.0677,364867.95746864,0
+GBCI.US,D,20140508,000000,19.1198,19.3631,18.8508,18.946,333975.35671158,0
+GBCI.US,D,20140509,000000,18.8479,19.3975,18.7193,19.2954,334245.4058358,0
+GBCI.US,D,20140512,000000,19.4671,19.8537,19.3189,19.7694,349041.04068296,0
+GBCI.US,D,20140513,000000,19.7497,19.7567,19.5662,19.7026,592366.51118824,0
+GBCI.US,D,20140514,000000,19.5986,19.5986,19.2954,19.3248,606137.99746997,0
+GBCI.US,D,20140515,000000,19.1727,19.3915,18.9254,19.2404,698163.60562984,0
+GBCI.US,D,20140516,000000,19.1933,19.2404,18.9254,19.1198,536970.7738584,0
+GBCI.US,D,20140519,000000,19.0893,19.5721,19.0618,19.5662,277662.47141272,0
+GBCI.US,D,20140520,000000,19.4828,19.5328,19.1285,19.3915,559605.98573424,0
+GBCI.US,D,20140521,000000,19.5495,19.7567,19.4219,19.6614,436787.64404061,0
+GBCI.US,D,20140522,000000,19.6771,19.9164,19.5897,19.8616,289170.64031752,0
+GBCI.US,D,20140523,000000,19.7909,20.0784,19.7771,19.891,188721.53758873,0
+GBCI.US,D,20140527,000000,20.0657,20.2512,19.7851,20.2246,212553.1180375,0
+GBCI.US,D,20140528,000000,20.1305,20.1305,19.7771,19.9164,242911.73486591,0
+GBCI.US,D,20140529,000000,19.8831,20.1039,19.7684,19.9803,230288.72165206,0
+GBCI.US,D,20140530,000000,20.052,20.2747,19.7771,19.8616,234618.67911922,0
+GBCI.US,D,20140602,000000,19.7694,20.1727,19.6211,20.1138,254706.25774773,0
+GBCI.US,D,20140603,000000,20.0274,20.3327,19.8458,20.1099,272010.80181685,0
+GBCI.US,D,20140604,000000,19.9715,20.2923,19.9489,20.157,428261.22508847,0
+GBCI.US,D,20140605,000000,20.0657,20.7388,20.0274,20.7075,230536.35160371,0
+GBCI.US,D,20140606,000000,20.6398,20.9803,20.6398,20.835,305595.74138969,0
+GBCI.US,D,20140609,000000,20.571,21.1608,20.571,21.1608,217002.30474062,0
+GBCI.US,D,20140610,000000,21.0618,21.1088,20.8439,21.0479,145101.98018132,0
+GBCI.US,D,20140611,000000,20.8743,21.0538,20.7545,20.8743,152019.31397445,0
+GBCI.US,D,20140612,000000,20.8135,20.9409,20.4445,20.6319,360226.16969201,0
+GBCI.US,D,20140613,000000,20.7672,21.0479,20.4622,20.8262,446903.78613909,0
+GBCI.US,D,20140616,000000,20.8262,20.8262,20.4622,20.677,151601.5021219,0
+GBCI.US,D,20140617,000000,20.7163,21.2658,20.5339,21.1157,279054.49821906,0
+GBCI.US,D,20140618,000000,20.9803,21.3276,20.9125,21.2394,349589.29135779,0
+GBCI.US,D,20140619,000000,21.2452,21.2452,20.994,21.1176,186505.09666354,0
+GBCI.US,D,20140620,000000,21.2069,21.515,21.2069,21.3797,807482.54827253,0
+GBCI.US,D,20140623,000000,21.3433,21.4474,21.0284,21.0352,237299.8083487,0
+GBCI.US,D,20140624,000000,21.0695,21.4346,20.994,21.1157,606830.95371324,0
+GBCI.US,D,20140625,000000,20.9646,21.2717,20.6702,21.1284,384152.52209759,0
+GBCI.US,D,20140626,000000,21.0852,21.3679,20.7899,21.2658,449144.68434344,0
+GBCI.US,D,20140627,000000,21.0618,21.5003,21.0618,21.4198,435114.35852378,0
+GBCI.US,D,20140630,000000,21.359,21.5092,21.2148,21.4542,347521.63221426,0
+GBCI.US,D,20140701,000000,21.5239,22.099,21.3119,21.8271,431546.65292422,0
+GBCI.US,D,20140702,000000,21.8674,21.9154,21.5092,21.5788,232403.25724734,0
+GBCI.US,D,20140703,000000,21.6848,22.0332,21.5484,22.0057,222137.31431393,0
+GBCI.US,D,20140707,000000,21.9026,22.0686,21.6603,21.6848,314490.03858275,0
+GBCI.US,D,20140708,000000,21.623,21.7064,21.3188,21.3699,280264.11448488,0
+GBCI.US,D,20140709,000000,21.4827,21.6927,21.3777,21.4337,254576.83797876,0
+GBCI.US,D,20140710,000000,21.0755,21.4994,20.9519,21.1972,304497.20193343,0
+GBCI.US,D,20140711,000000,21.0832,21.2197,20.9057,21.1137,207499.6327281,0
+GBCI.US,D,20140714,000000,21.2707,21.357,21.0832,21.1588,273793.12603668,0
+GBCI.US,D,20140715,000000,21.1972,21.4768,21.0832,21.2364,256562.97285838,0
+GBCI.US,D,20140716,000000,21.311,21.311,20.9095,20.9302,312982.85875362,0
+GBCI.US,D,20140717,000000,20.8782,21.0804,20.2679,20.3522,316741.12732008,0
+GBCI.US,D,20140718,000000,20.2836,20.7006,20.259,20.6712,564669.66157662,0
+GBCI.US,D,20140721,000000,20.4886,20.7183,20.2747,20.4366,183487.67984541,0
+GBCI.US,D,20140722,000000,20.5799,20.7104,20.2836,20.3689,313657.47203752,0
+GBCI.US,D,20140723,000000,20.413,20.4808,20.1854,20.2993,216437.74921301,0
+GBCI.US,D,20140724,000000,20.4209,20.6751,20.3227,20.5504,222011.97075815,0
+GBCI.US,D,20140725,000000,19.789,20.6349,19.789,20.5573,308129.10789083,0
+GBCI.US,D,20140728,000000,20.5946,20.5946,20.1295,20.4209,334894.54278721,0
+GBCI.US,D,20140729,000000,20.4062,20.5289,20.2747,20.3395,201222.26440669,0
+GBCI.US,D,20140730,000000,20.5289,20.7006,20.3836,20.5633,203487.61989022,0
+GBCI.US,D,20140731,000000,20.3689,20.5289,20.1383,20.1383,283086.89212293,0
+GBCI.US,D,20140801,000000,19.993,20.1628,19.7232,19.888,288273.87341448,0
+GBCI.US,D,20140804,000000,19.9558,19.9558,19.5358,19.7821,258207.72488286,0
+GBCI.US,D,20140805,000000,19.6908,20.0176,19.6358,19.8273,253383.52656572,0
+GBCI.US,D,20140806,000000,19.842,20.0333,19.7232,19.9067,284369.88022628,0
+GBCI.US,D,20140807,000000,19.9558,20.0333,19.7457,19.888,157089.10413664,0
+GBCI.US,D,20140808,000000,19.8714,20.0863,19.8508,19.9863,264781.63771425,0
+GBCI.US,D,20140811,000000,20.0264,20.3767,19.9224,20.1089,146925.06653311,0
+GBCI.US,D,20140812,000000,19.9863,20.208,19.7537,19.9224,206050.53893702,0
+GBCI.US,D,20140813,000000,20.0431,20.2512,19.9626,20.2237,149625.55777528,0
+GBCI.US,D,20140814,000000,20.2679,20.3896,19.993,20.0264,153443.95048636,0
+GBCI.US,D,20140815,000000,20.2512,20.307,19.681,19.8508,309147.14213646,0
+GBCI.US,D,20140818,000000,20.0333,20.4503,20.0264,20.4503,247623.83732017,0
+GBCI.US,D,20140819,000000,20.4366,20.5356,20.3395,20.4366,246972.66226215,0
+GBCI.US,D,20140820,000000,20.3464,20.5504,20.2679,20.307,317595.09398458,0
+GBCI.US,D,20140821,000000,20.3327,20.6436,20.0764,20.573,206191.16829228,0
+GBCI.US,D,20140822,000000,20.5356,20.7625,20.4572,20.6584,192139.44235332,0
+GBCI.US,D,20140825,000000,20.8095,20.8095,20.4415,20.5868,187266.32947785,0
+GBCI.US,D,20140826,000000,20.5946,20.8782,20.4808,20.8458,250494.51046325,0
+GBCI.US,D,20140827,000000,20.8389,20.8389,20.6505,20.7006,178570.74767808,0
+GBCI.US,D,20140828,000000,20.6505,20.6505,20.2993,20.3464,294030.50550013,0
+GBCI.US,D,20140829,000000,20.3611,20.7241,20.2237,20.7006,300530.02744071,0
+GBCI.US,D,20140902,000000,20.8782,21.1501,20.7702,21.0578,246014.75216115,0
+GBCI.US,D,20140903,000000,21.0892,21.2638,20.9057,20.9449,273520.01975256,0
+GBCI.US,D,20140904,000000,21.0509,21.2943,20.7625,20.8292,236247.12629091,0
+GBCI.US,D,20140905,000000,20.7104,20.7458,20.4886,20.734,358231.882386,0
+GBCI.US,D,20140908,000000,20.6584,20.9519,20.5062,20.9372,243297.95606621,0
+GBCI.US,D,20140909,000000,21.0401,21.0401,20.5573,20.6584,229377.68800282,0
+GBCI.US,D,20140910,000000,20.7545,21.0401,20.6712,20.9901,222834.34677039,0
+GBCI.US,D,20140911,000000,20.8095,21.2707,20.8095,21.1795,477983.89270315,0
+GBCI.US,D,20140912,000000,21.257,21.572,20.9685,21.3954,460153.51713178,0
+GBCI.US,D,20140915,000000,21.3699,21.5239,20.9519,20.9832,354231.07913442,0
+GBCI.US,D,20140916,000000,20.9901,21.1344,20.6712,20.7006,319837.01124223,0
+GBCI.US,D,20140917,000000,20.6436,21.0078,20.5162,20.734,356444.46289969,0
+GBCI.US,D,20140918,000000,20.8292,21.4405,20.8292,21.4101,493856.66688728,0
+GBCI.US,D,20140919,000000,21.4464,21.7565,20.8095,20.9832,3967830.7630585,0
+GBCI.US,D,20140922,000000,20.8871,20.9901,20.5289,20.5356,522588.87465061,0
+GBCI.US,D,20140923,000000,20.5289,20.626,20.1383,20.147,490838.23101585,0
+GBCI.US,D,20140924,000000,20.2512,20.3227,19.9626,20.1717,357933.29976942,0
+GBCI.US,D,20140925,000000,20.0764,20.1383,19.739,19.9341,419389.34706798,0
+GBCI.US,D,20140926,000000,19.9695,20.1138,19.7948,20.0696,353817.34349504,0
+GBCI.US,D,20140929,000000,19.7604,20.1628,19.7604,19.9558,246230.79146053,0
+GBCI.US,D,20140930,000000,19.9783,20.1099,19.6584,19.6654,517292.85465607,0
+GBCI.US,D,20141001,000000,19.6654,19.8714,19.3307,19.3651,399081.6529269,0
+GBCI.US,D,20141002,000000,19.4004,19.6654,19.1522,19.5692,509583.71644967,0
+GBCI.US,D,20141003,000000,19.7968,20.0373,19.7016,19.9901,541789.87690904,0
+GBCI.US,D,20141006,000000,20.0539,20.0902,19.7694,19.8998,272293.07958065,0
+GBCI.US,D,20141007,000000,19.8292,20.0127,19.527,19.5446,460451.08069506,0
+GBCI.US,D,20141008,000000,19.5603,19.9901,19.4641,19.9568,339915.41839104,0
+GBCI.US,D,20141009,000000,19.9459,20.0804,19.2081,19.2081,379466.91502911,0
+GBCI.US,D,20141010,000000,19.1021,19.4229,19.1021,19.1255,463131.19087125,0
+GBCI.US,D,20141013,000000,19.1933,19.7614,19.0206,19.4141,443918.97902652,0
+GBCI.US,D,20141014,000000,19.5446,19.9077,19.1178,19.5937,535118.13496096,0
+GBCI.US,D,20141015,000000,19.2168,19.3317,18.5771,18.9401,666616.77265487,0
+GBCI.US,D,20141016,000000,18.9637,19.5652,18.7655,19.5004,406151.84471488,0
+GBCI.US,D,20141017,000000,19.7899,19.7899,19.1707,19.3474,342597.56667382,0
+GBCI.US,D,20141020,000000,19.1992,19.6368,19.1992,19.6368,283673.86682311,0
+GBCI.US,D,20141021,000000,19.7968,20.1108,19.575,20.046,260248.88864061,0
+GBCI.US,D,20141022,000000,20.0991,20.2639,19.7899,19.8056,269239.99589706,0
+GBCI.US,D,20141023,000000,19.7075,20.2354,19.7075,20.0726,391132.01814196,0
+GBCI.US,D,20141024,000000,20.3218,20.5907,19.7841,19.9725,347398.32676508,0
+GBCI.US,D,20141027,000000,19.7153,20.2423,19.5692,20.2129,290415.92344882,0
+GBCI.US,D,20141028,000000,20.3659,20.8782,20.3659,20.8615,540975.6533232,0
+GBCI.US,D,20141029,000000,20.8871,21.4581,20.7516,21.3679,466500.18107751,0
+GBCI.US,D,20141030,000000,21.2158,21.6358,20.9734,21.4434,346450.60719708,0
+GBCI.US,D,20141031,000000,21.6583,22.0156,21.5768,21.9664,505140.64406634,0
+GBCI.US,D,20141103,000000,22.0067,22.2972,21.7054,21.7957,394790.41948512,0
+GBCI.US,D,20141104,000000,21.6417,21.78,21.4002,21.7134,293272.32984572,0
+GBCI.US,D,20141105,000000,21.9477,22.0214,21.6828,21.7957,334429.8544829,0
+GBCI.US,D,20141106,000000,22.0479,22.0587,21.7211,22.0263,314993.45091242,0
+GBCI.US,D,20141107,000000,22.0783,22.0882,21.8742,22.0783,464726.00928408,0
+GBCI.US,D,20141110,000000,22.1598,22.36,22.0607,22.304,248533.8519161,0
+GBCI.US,D,20141111,000000,22.3463,22.4218,22.2177,22.2795,307398.4466755,0
+GBCI.US,D,20141112,000000,22.095,22.674,22.095,22.6367,374701.82180332,0
+GBCI.US,D,20141113,000000,22.7289,22.7289,22.0783,22.1215,292271.61950617,0
+GBCI.US,D,20141114,000000,22.1784,22.2363,21.8742,21.9577,264521.77912301,0
+GBCI.US,D,20141117,000000,21.8036,21.9253,21.6495,21.676,298561.21646718,0
+GBCI.US,D,20141118,000000,21.629,21.8821,21.6132,21.6132,275074.07603343,0
+GBCI.US,D,20141119,000000,21.5621,21.6583,21.0008,21.2609,272882.09238744,0
+GBCI.US,D,20141120,000000,21.099,21.3228,21.0175,21.2688,268014.07477845,0
+GBCI.US,D,20141121,000000,21.514,21.6132,20.9626,21.0479,328237.06758531,0
+GBCI.US,D,20141124,000000,21.1618,21.4885,21.1461,21.4434,430446.07536138,0
+GBCI.US,D,20141125,000000,21.5062,21.6053,21.3061,21.467,298900.56121571,0
+GBCI.US,D,20141126,000000,21.4885,21.5297,21.3787,21.4581,307538.05697745,0
+GBCI.US,D,20141128,000000,21.5896,21.5896,20.8939,20.9626,220736.1160279,0
+GBCI.US,D,20141201,000000,20.8526,21.0842,20.1962,20.2551,498837.79941246,0
+GBCI.US,D,20141202,000000,20.4033,20.8615,20.1747,20.7625,449391.29524178,0
+GBCI.US,D,20141203,000000,20.7241,20.9921,20.7104,20.9312,427655.9074289,0
+GBCI.US,D,20141204,000000,20.8526,20.9842,20.7625,20.8694,402118.43175772,0
+GBCI.US,D,20141205,000000,21.0185,21.626,21.0018,21.2766,423478.80795659,0
+GBCI.US,D,20141208,000000,20.9704,21.4631,20.8301,21.0284,593580.20366726,0
+GBCI.US,D,20141209,000000,20.7408,21.4198,20.7094,21.3267,411961.46757209,0
+GBCI.US,D,20141210,000000,21.2187,21.3101,20.4769,20.5014,440610.1129649,0
+GBCI.US,D,20141211,000000,20.6712,20.8526,20.4769,20.6623,628422.65501097,0
+GBCI.US,D,20141212,000000,20.363,20.7939,20.2846,20.308,516559.13628084,0
+GBCI.US,D,20141215,000000,20.5112,20.5112,19.837,19.8616,474081.93762155,0
+GBCI.US,D,20141216,000000,19.7761,20.2237,19.5201,20.0401,477225.71704875,0
+GBCI.US,D,20141217,000000,20.0401,20.7939,19.9017,20.7477,475866.29994798,0
+GBCI.US,D,20141218,000000,21.1942,21.3423,20.7849,20.9931,480940.16632335,0
+GBCI.US,D,20141219,000000,20.9322,20.9851,20.6712,20.8615,2817165.7115184,0
+GBCI.US,D,20141222,000000,20.8871,21.0804,20.6496,21.0018,358088.19587086,0
+GBCI.US,D,20141223,000000,21.1098,21.2334,20.9547,21.1167,324085.44444547,0
+GBCI.US,D,20141224,000000,21.1226,21.1785,20.8301,21.0018,108012.51631348,0
+GBCI.US,D,20141226,000000,21.1393,21.2766,21.0098,21.1942,159264.78292985,0
+GBCI.US,D,20141229,000000,21.2619,21.6957,21.2187,21.5671,336980.54489013,0
+GBCI.US,D,20141230,000000,21.4415,21.6466,21.3777,21.5434,254812.23929081,0
+GBCI.US,D,20141231,000000,21.626,21.7261,21.3865,21.4032,384470.46672685,0
+GBCI.US,D,20150102,000000,21.518,21.5583,20.7477,21.1715,372148.07423619,0
+GBCI.US,D,20150105,000000,20.9783,21.0538,20.4092,20.4317,572246.32285416,0
+GBCI.US,D,20150106,000000,20.3906,20.6555,19.7909,19.837,555647.98272119,0
+GBCI.US,D,20150107,000000,20.0157,20.1628,19.7399,19.8204,568607.28352368,0
+GBCI.US,D,20150108,000000,20.0931,20.4239,19.893,20.3474,361624.31081814,0
+GBCI.US,D,20150109,000000,20.3474,20.3552,19.7252,19.732,349483.3098147,0
+GBCI.US,D,20150112,000000,19.7252,19.8223,19.3738,19.4524,521617.71685673,0
+GBCI.US,D,20150113,000000,19.7694,19.9047,19.0039,19.2158,506011.93463693,0
+GBCI.US,D,20150114,000000,18.9872,19.1325,18.5751,18.9421,503085.2135624,0
+GBCI.US,D,20150115,000000,18.9421,18.9666,18.4916,18.5545,572267.72297344,0
+GBCI.US,D,20150116,000000,18.5006,19.2482,18.4916,19.2395,707180.18921877,0
+GBCI.US,D,20150120,000000,19.3022,19.3738,18.7645,18.9588,419550.35748922,0
+GBCI.US,D,20150121,000000,18.7164,19.154,18.6261,18.6997,494588.34715591,0
+GBCI.US,D,20150122,000000,18.9745,19.5819,18.7085,19.5819,857473.22690485,0
+GBCI.US,D,20150123,000000,19.474,19.6241,19.1325,19.3267,598450.25938285,0
+GBCI.US,D,20150126,000000,19.4268,19.6005,18.9353,19.4808,596483.48651591,0
+GBCI.US,D,20150127,000000,19.154,19.3494,18.9803,19.2875,542432.89954067,0
+GBCI.US,D,20150128,000000,19.2954,19.3494,18.42,18.4337,866671.20198098,0
+GBCI.US,D,20150129,000000,18.524,18.7252,18.1021,18.531,775090.92011275,0
+GBCI.US,D,20150130,000000,17.9931,18.842,17.2925,17.3612,1420657.1087716,0
+GBCI.US,D,20150202,000000,17.5614,17.9854,17.2739,17.9627,759096.87858604,0
+GBCI.US,D,20150203,000000,18.1167,18.686,18.1167,18.6349,709915.32827309,0
+GBCI.US,D,20150204,000000,18.5163,18.788,18.4142,18.4839,433177.1382025,0
+GBCI.US,D,20150205,000000,18.6566,18.8872,18.524,18.8508,419136.62184985,0
+GBCI.US,D,20150206,000000,18.9225,19.3738,18.8096,19.1325,447588.58995597,0
+GBCI.US,D,20150209,000000,19.0039,19.0893,18.7419,18.8253,393825.37601102,0
+GBCI.US,D,20150210,000000,19.0765,19.0844,18.6163,18.9803,368954.36119735,0
+GBCI.US,D,20150211,000000,18.8715,18.9872,18.7085,18.8567,212201.54464936,0
+GBCI.US,D,20150212,000000,19.0765,19.2875,19.0039,19.1697,281353.48246144,0
+GBCI.US,D,20150213,000000,19.1697,19.5672,19.1697,19.5054,745807.4045147,0
+GBCI.US,D,20150217,000000,19.5417,19.682,19.2395,19.6584,368941.11350446,0
+GBCI.US,D,20150218,000000,19.4975,19.631,19.0333,19.1806,461089.0080602,0
+GBCI.US,D,20150219,000000,19.0844,19.2482,18.9136,19.0844,510505.9596852,0
+GBCI.US,D,20150220,000000,19.0039,19.3808,18.6566,19.3267,460224.8508627,0
+GBCI.US,D,20150223,000000,19.0628,19.2238,18.9872,19.2071,226724.07321241,0
+GBCI.US,D,20150224,000000,19.3022,19.5201,19.2395,19.3661,219207.53607951,0
+GBCI.US,D,20150225,000000,19.2954,19.4268,19.0628,19.2238,197833.91218774,0
+GBCI.US,D,20150226,000000,19.1609,19.3414,19.1325,19.3022,208330.16116672,0
+GBCI.US,D,20150227,000000,19.2797,19.4062,18.9136,18.9353,431027.95479507,0
+GBCI.US,D,20150302,000000,18.9039,19.0844,18.8175,19.0294,630867.3638751,0
+GBCI.US,D,20150303,000000,18.8959,19.0294,18.6703,18.8096,765813.4588793,0
+GBCI.US,D,20150304,000000,18.6496,18.7733,18.5457,18.6163,466157.77916907,0
+GBCI.US,D,20150305,000000,18.6566,18.9666,18.3346,18.8567,781983.79662671,0
+GBCI.US,D,20150306,000000,18.8715,19.5505,18.8715,19.5054,844188.84809999,0
+GBCI.US,D,20150309,000000,19.574,20.0196,19.5201,19.9274,760041.54099415,0
+GBCI.US,D,20150310,000000,19.574,19.7781,19.2639,19.2718,562498.05899661,0
+GBCI.US,D,20150311,000000,19.3327,19.3494,19.1923,19.3327,493611.07504225,0
+GBCI.US,D,20150312,000000,19.4661,19.9548,19.2306,19.9548,624454.46146495,0
+GBCI.US,D,20150313,000000,19.8773,19.8773,19.4014,19.7624,306707.52853881,0
+GBCI.US,D,20150316,000000,19.8086,19.9616,19.6281,19.7487,400229.1069415,0
+GBCI.US,D,20150317,000000,19.6005,19.8704,19.4268,19.8468,403943.5562161,0
+GBCI.US,D,20150318,000000,19.9047,20.2443,19.3865,19.6084,565190.39781238,0
+GBCI.US,D,20150319,000000,19.474,19.682,19.2718,19.6654,313896.94956277,0
+GBCI.US,D,20150320,000000,19.7624,19.9872,19.574,19.9127,716297.65908429,0
+GBCI.US,D,20150323,000000,19.8704,19.9548,19.5328,19.7694,289260.31700785,0
+GBCI.US,D,20150324,000000,19.6654,19.9695,19.5328,19.6584,439092.7426028,0
+GBCI.US,D,20150325,000000,19.6358,19.7919,19.154,19.1776,424084.12561616,0
+GBCI.US,D,20150326,000000,19.1462,19.3808,18.8342,19.3169,316334.5250538,0
+GBCI.US,D,20150327,000000,19.3414,19.3414,19.0138,19.3022,279255.25171895,0
+GBCI.US,D,20150330,000000,19.3414,19.7557,19.3414,19.6525,218200.71142015,0
+GBCI.US,D,20150331,000000,19.4268,19.6525,19.4082,19.6084,358975.79129423,0
+GBCI.US,D,20150401,000000,19.5417,19.682,19.2639,19.574,364822.10007019,0
+GBCI.US,D,20150402,000000,19.6281,19.733,19.5505,19.6162,272420.46124302,0
+GBCI.US,D,20150406,000000,19.4062,19.788,19.1579,19.4415,288848.61947507,0
+GBCI.US,D,20150407,000000,19.4415,19.7006,19.3641,19.5103,276757.55208327,0
+GBCI.US,D,20150408,000000,19.473,19.7173,19.473,19.6457,254718.48638731,0
+GBCI.US,D,20150409,000000,19.6663,19.8096,19.4328,19.6663,266725.9914086,0
+GBCI.US,D,20150410,000000,19.7173,19.841,19.5417,19.7173,275095.47615272,0
+GBCI.US,D,20150413,000000,19.7644,20.1795,19.6162,20.049,437348.12335503,0
+GBCI.US,D,20150414,000000,20.0068,20.101,19.6281,19.9568,584315.99012668,0
+GBCI.US,D,20150415,000000,20.0068,20.3906,19.9156,20.2482,419027.58314687,0
+GBCI.US,D,20150416,000000,20.3227,20.3335,19.9284,20.2806,363811.19919766,0
+GBCI.US,D,20150417,000000,20.1393,20.2727,19.8164,19.9823,523057.63916812,0
+GBCI.US,D,20150420,000000,20.049,20.3522,19.9351,20.1795,220176.65576678,0
+GBCI.US,D,20150421,000000,20.2413,20.2806,20.0754,20.1727,266426.38973872,0
+GBCI.US,D,20150422,000000,20.1952,20.5553,19.9449,20.3611,388238.9258263,0
+GBCI.US,D,20150423,000000,20.2256,20.3836,20.1305,20.3227,448298.87010533,0
+GBCI.US,D,20150424,000000,20.4925,20.6593,20.101,20.5486,491535.26347232,0
+GBCI.US,D,20150427,000000,20.6005,20.8389,20.1727,20.314,441546.62294662,0
+GBCI.US,D,20150428,000000,20.3385,20.8154,20.2973,20.7046,448773.74894263,0
+GBCI.US,D,20150429,000000,20.6799,21.2246,20.571,20.9646,557444.57368722,0
+GBCI.US,D,20150430,000000,20.8526,21.1137,20.5486,20.6799,760197.45614889,0
+GBCI.US,D,20150501,000000,20.7919,21.0372,20.4582,20.5789,530443.73747876,0
+GBCI.US,D,20150504,000000,20.627,20.8694,20.5868,20.8076,265285.05004391,0
+GBCI.US,D,20150505,000000,20.6898,20.9646,20.6005,20.7133,328585.58381355,0
+GBCI.US,D,20150506,000000,20.7752,20.9861,20.5486,20.9803,298691.65528943,0
+GBCI.US,D,20150507,000000,20.8694,21.0048,20.6515,20.7467,292369.44862287,0
+GBCI.US,D,20150508,000000,20.9489,20.9489,20.6005,20.8154,283369.16988673,0
+GBCI.US,D,20150511,000000,20.6741,21.1137,20.5868,21.0126,362207.20930513,0
+GBCI.US,D,20150512,000000,20.8939,21.2412,20.6662,21.1521,419758.2443622,0
+GBCI.US,D,20150513,000000,21.1363,21.3718,21.0461,21.3335,353673.65697989,0
+GBCI.US,D,20150514,000000,21.4131,21.4974,21.2412,21.4365,345906.43273546,0
+GBCI.US,D,20150515,000000,21.3492,21.4131,20.9409,21.097,349243.83228944,0
+GBCI.US,D,20150518,000000,21.1137,21.6004,21.097,21.572,455848.0169438,0
+GBCI.US,D,20150519,000000,21.5778,21.936,21.5641,21.9046,790651.86398741,0
+GBCI.US,D,20150520,000000,21.989,22.1617,21.6721,22.1039,853423.50909489,0
+GBCI.US,D,20150521,000000,22.1431,22.2766,22.0037,22.2432,1438123.6823153,0
+GBCI.US,D,20150522,000000,22.2599,22.2599,21.9527,21.989,798914.34813513,0
+GBCI.US,D,20150526,000000,21.8389,22.0037,21.572,21.7555,748427.39054625,0
+GBCI.US,D,20150527,000000,21.8771,22.2118,21.6877,22.1883,591958.88986866,0
+GBCI.US,D,20150528,000000,22.1803,22.2432,21.943,22.2393,454304.15119592,0
+GBCI.US,D,20150529,000000,22.1529,22.2393,21.9527,22.095,574128.51429729,0
+GBCI.US,D,20150601,000000,22.2304,22.2599,21.8301,22.0519,503039.35616394,0
+GBCI.US,D,20150602,000000,22.0391,22.4552,21.9802,22.196,512854.87753923,0
+GBCI.US,D,20150603,000000,22.3443,22.6534,22.3149,22.621,514522.04873628,0
+GBCI.US,D,20150604,000000,22.4836,22.5612,22.3021,22.4689,428178.68177126,0
+GBCI.US,D,20150605,000000,22.621,23.0528,22.4836,23.0224,759816.33021509,0
+GBCI.US,D,20150608,000000,22.9193,23.2265,22.8182,23.0008,373668.5017582,0
+GBCI.US,D,20150609,000000,23.0754,23.2952,22.9251,23.1872,462124.36621191,0
+GBCI.US,D,20150610,000000,22.8977,23.5543,22.8301,23.2952,796320.85748936,0
+GBCI.US,D,20150611,000000,23.3197,23.3972,22.8909,23.2431,405630.08942583,0
+GBCI.US,D,20150612,000000,23.2127,23.2657,23.0155,23.1961,341573.4181084,0
+GBCI.US,D,20150615,000000,22.9655,23.2657,22.6936,23.0675,483451.11365191,0
+GBCI.US,D,20150616,000000,22.9909,23.4521,22.9193,23.4424,543565.06775579,0
+GBCI.US,D,20150617,000000,23.5543,23.5543,22.882,22.9565,358134.05326931,0
+GBCI.US,D,20150618,000000,23.1078,23.2127,22.8182,23.1155,433525.65443074,0
+GBCI.US,D,20150619,000000,23.1402,23.2431,22.9114,23.1155,974922.17676641,0
+GBCI.US,D,20150622,000000,23.3451,23.5031,23.2873,23.4424,318648.79509568,0
+GBCI.US,D,20150623,000000,23.5473,23.7701,23.4345,23.62,871451.58100626,0
+GBCI.US,D,20150624,000000,23.6033,23.7133,23.304,23.3364,610174.46758704,0
+GBCI.US,D,20150625,000000,23.5169,23.722,23.2431,23.4787,793310.57404431,0
+GBCI.US,D,20150626,000000,23.5954,23.7829,23.3972,23.46,1096420.8444379,0
+GBCI.US,D,20150629,000000,23.3541,23.4787,22.8104,22.8359,601127.31239913,0
+GBCI.US,D,20150630,000000,23.1402,23.4424,22.882,23.1008,625026.15036564,0
+GBCI.US,D,20150701,000000,23.407,23.6278,23.1322,23.3893,546743.49499514,0
+GBCI.US,D,20150702,000000,23.2795,23.407,22.6936,22.7701,641372.78433378,0
+GBCI.US,D,20150706,000000,22.8359,23.0439,22.5612,23.0155,851893.9100932,0
+GBCI.US,D,20150707,000000,22.9321,22.9321,22.1617,22.6132,668882.12813839,0
+GBCI.US,D,20150708,000000,22.4199,22.6945,22.2422,22.5808,845394.38815262,0
+GBCI.US,D,20150709,000000,22.8506,22.9939,22.672,22.8928,717099.65403054,0
+GBCI.US,D,20150710,000000,23.1263,23.251,22.7289,23.2098,530864.60649123,0
+GBCI.US,D,20150713,000000,23.3414,23.561,23.2235,23.3638,377529.69470784,0
+GBCI.US,D,20150714,000000,23.2235,23.5149,23.1263,23.4404,296807.42573971,0
+GBCI.US,D,20150715,000000,23.5533,23.7613,23.4404,23.5149,378452.95699667,0
+GBCI.US,D,20150716,000000,23.67,23.8231,23.5366,23.618,361329.80441476,0
+GBCI.US,D,20150717,000000,23.6268,23.6268,23.2235,23.4257,384234.04636151,0
+GBCI.US,D,20150720,000000,23.4757,23.5837,23.2755,23.5366,343749.09690162,0
+GBCI.US,D,20150721,000000,23.5288,23.8231,23.2098,23.3089,299972.60528618,0
+GBCI.US,D,20150722,000000,23.201,23.6779,23.201,23.6101,598300.45854791,0
+GBCI.US,D,20150723,000000,23.7043,23.8731,23.2098,23.2235,338687.45916584,0
+GBCI.US,D,20150724,000000,22.9684,22.9762,22.462,22.5689,513281.86087148,0
+GBCI.US,D,20150727,000000,22.2187,22.2275,21.9664,22.202,486585.72159942,0
+GBCI.US,D,20150728,000000,22.4385,22.4385,21.9851,22.1176,484183.81297384,0
+GBCI.US,D,20150729,000000,22.1579,22.1706,21.8654,22.0077,534285.56841574,0
+GBCI.US,D,20150730,000000,21.8723,22.1489,21.7977,22.1402,431678.11079978,0
+GBCI.US,D,20150731,000000,22.1254,22.2187,21.8418,22.2108,581604.28929824,0
+GBCI.US,D,20150803,000000,22.1579,22.411,21.9999,22.2657,344186.27076686,0
+GBCI.US,D,20150804,000000,22.3354,22.5866,22.1942,22.411,307563.53330992,0
+GBCI.US,D,20150805,000000,22.5298,22.9134,22.2922,22.5808,249112.6741899,0
+GBCI.US,D,20150806,000000,22.6808,22.7956,22.4267,22.5209,331759.93483971,0
+GBCI.US,D,20150807,000000,22.4267,22.6808,21.9753,22.25,368039.25133491,0
+GBCI.US,D,20150810,000000,22.4463,22.7377,22.4463,22.7142,376008.24813254,0
+GBCI.US,D,20150811,000000,22.5209,22.7564,22.101,22.3825,343741.96352852,0
+GBCI.US,D,20150812,000000,22.1706,22.4012,21.6554,21.9007,956851.30461647,0
+GBCI.US,D,20150813,000000,21.8723,22.1579,21.7731,22.0077,470517.28918189,0
+GBCI.US,D,20150814,000000,21.9311,22.2363,21.9076,22.2275,485322.09550875,0
+GBCI.US,D,20150817,000000,22.1646,22.4316,21.9233,22.2187,476464.48423445,0
+GBCI.US,D,20150818,000000,22.2736,22.4267,22.0833,22.1706,352855.35718086,0
+GBCI.US,D,20150819,000000,22.1176,22.1254,21.6652,21.674,346405.76885193,0
+GBCI.US,D,20150820,000000,21.7516,21.7516,20.8743,20.9832,674717.22732805,0
+GBCI.US,D,20150821,000000,20.5956,21.1029,20.4327,20.8831,587038.90054143,0
+GBCI.US,D,20150824,000000,20.147,20.4867,19.5613,19.632,763574.59878155,0
+GBCI.US,D,20150825,000000,20.2256,20.3395,19.1972,19.2296,765810.40171939,0
+GBCI.US,D,20150826,000000,19.7144,19.8704,19.1522,19.8468,886762.85682268,0
+GBCI.US,D,20150827,000000,19.9715,20.4788,19.738,20.2551,879425.67307039,0
+GBCI.US,D,20150828,000000,20.2031,20.47,20.1138,20.2806,555538.94401822,0
+GBCI.US,D,20150831,000000,20.1089,20.574,20.0216,20.5573,618037.48284158,0
+GBCI.US,D,20150901,000000,20.0931,20.4003,19.8311,19.9332,944959.97167127,0
+GBCI.US,D,20150902,000000,20.2551,20.4533,19.9891,20.3464,722160.27271304,0
+GBCI.US,D,20150903,000000,20.315,20.6388,20.2482,20.4945,403083.4752318,0
+GBCI.US,D,20150904,000000,20.2109,20.4474,20.1295,20.2551,378917.64530098,0
+GBCI.US,D,20150908,000000,20.6545,20.9155,20.2256,20.8831,274036.67977512,0
+GBCI.US,D,20150909,000000,21.0008,21.2227,20.7487,20.9076,521377.22027818,0
+GBCI.US,D,20150910,000000,20.7968,21.3168,20.7625,21.1598,437556.01022801,0
+GBCI.US,D,20150911,000000,20.9616,21.2472,20.7869,21.1678,317303.64474109,0
+GBCI.US,D,20150914,000000,21.1598,21.4131,21.0352,21.1344,325151.37419615,0
+GBCI.US,D,20150915,000000,21.1745,21.572,21.1678,21.4365,377908.78253505,0
+GBCI.US,D,20150916,000000,21.4808,21.6466,21.2707,21.5651,416745.92281056,0
+GBCI.US,D,20150917,000000,21.515,21.938,20.8988,20.9528,615722.19374641,0
+GBCI.US,D,20150918,000000,20.574,20.5956,20.2197,20.2639,984686.74547674,0
+GBCI.US,D,20150921,000000,20.4602,20.7869,20.2727,20.5504,393470.74546301,0
+GBCI.US,D,20150922,000000,20.2256,20.5142,20.147,20.3532,404853.57081205,0
+GBCI.US,D,20150923,000000,20.4415,20.6545,20.2344,20.4327,261427.93330747,0
+GBCI.US,D,20150924,000000,20.2109,20.7625,20.1138,20.734,407956.58810729,0
+GBCI.US,D,20150925,000000,21.0185,21.2394,20.8743,20.9616,439522.78309494,0
+GBCI.US,D,20150928,000000,20.7792,20.9302,20.5642,20.5887,602846.45531443,0
+GBCI.US,D,20150929,000000,20.6122,20.677,20.3395,20.4327,399543.28407133,0
+GBCI.US,D,20150930,000000,20.6388,20.9459,20.4602,20.8576,677247.5366693,0
+GBCI.US,D,20151001,000000,20.9155,20.9459,20.4788,20.8341,478237.63697459,0
+GBCI.US,D,20151002,000000,20.5043,20.5887,19.7144,20.574,611204.73047225,0
+GBCI.US,D,20151005,000000,20.734,21.1648,20.734,21.0872,417965.72960939,0
+GBCI.US,D,20151006,000000,21.0185,21.1902,20.8743,21.1678,387013.00470768,0
+GBCI.US,D,20151007,000000,21.3325,21.7516,21.3325,21.7281,581482.00290237,0
+GBCI.US,D,20151008,000000,21.572,22.0096,21.3305,22.0096,402433.31922709,0
+GBCI.US,D,20151009,000000,22.1883,22.2452,21.572,21.6093,324159.83533629,0
+GBCI.US,D,20151012,000000,21.5387,21.8566,21.4268,21.7898,222073.11395609,0
+GBCI.US,D,20151013,000000,21.6328,21.8948,21.4268,21.5053,506468.47051484,0
+GBCI.US,D,20151014,000000,21.4641,21.4641,20.8586,20.9105,496668.23493904,0
+GBCI.US,D,20151015,000000,21.1196,21.4268,20.8939,21.4268,324532.8088437,0
+GBCI.US,D,20151016,000000,21.514,21.5554,21.1952,21.4198,204420.05365873,0
+GBCI.US,D,20151019,000000,21.3689,21.6897,21.2981,21.521,219151.48814806,0
+GBCI.US,D,20151020,000000,21.625,21.887,21.625,21.8065,236086.11586968,0
+GBCI.US,D,20151021,000000,21.7987,22.1274,21.4032,21.4101,477314.37468575,0
+GBCI.US,D,20151022,000000,21.6171,22.1676,21.4641,21.8065,340115.15283763,0
+GBCI.US,D,20151023,000000,22.2619,22.2619,21.0225,22.1107,520666.94012883,0
+GBCI.US,D,20151026,000000,21.887,22.0577,21.0469,21.8733,490760.78296514,0
+GBCI.US,D,20151027,000000,21.682,21.8801,21.2805,21.3463,462614.5308487,0
+GBCI.US,D,20151028,000000,21.4484,22.46,21.2275,22.46,573937.95133038,0
+GBCI.US,D,20151029,000000,22.5347,22.6328,22.197,22.354,505840.7336827,0
+GBCI.US,D,20151030,000000,22.3982,22.4306,21.6643,21.7731,566649.68213645,0
+GBCI.US,D,20151102,000000,21.7898,22.2393,21.7438,22.2059,561330.22391603,0
+GBCI.US,D,20151103,000000,22.1883,22.5268,22.0577,22.354,300540.21797369,0
+GBCI.US,D,20151104,000000,22.354,22.4433,22.1205,22.4169,299607.78420517,0
+GBCI.US,D,20151105,000000,22.4169,22.9605,22.3982,22.7878,326044.06488601,0
+GBCI.US,D,20151106,000000,23.0802,23.828,23.0567,23.6317,506970.86379121,0
+GBCI.US,D,20151109,000000,23.6759,23.88,23.1519,23.3756,331497.01908859,0
+GBCI.US,D,20151110,000000,23.3128,23.6533,23.1519,23.4708,296767.68266105,0
+GBCI.US,D,20151111,000000,23.6621,23.7966,23.1362,23.1784,308957.59822286,0
+GBCI.US,D,20151112,000000,22.9281,23.2186,22.2874,22.7132,331319.70381457,0
+GBCI.US,D,20151113,000000,22.5415,22.7701,22.2127,22.2972,329059.44359754,0
+GBCI.US,D,20151116,000000,22.2314,22.6514,22.1107,22.6514,334586.78869094,0
+GBCI.US,D,20151117,000000,22.7554,23.1283,22.5494,22.5582,518531.00441428,0
+GBCI.US,D,20151118,000000,22.5709,22.9949,21.9253,22.9772,511116.37261126,0
+GBCI.US,D,20151119,000000,22.8839,23.1126,22.6269,22.8654,259578.35156991,0
+GBCI.US,D,20151120,000000,22.986,23.1784,22.7369,23.1058,308455.20494648,0
+GBCI.US,D,20151123,000000,23.1126,23.4178,23.0262,23.2638,259203.3399559,0
+GBCI.US,D,20151124,000000,23.0341,23.4807,22.9772,23.4364,291869.0934531,0
+GBCI.US,D,20151125,000000,23.4708,23.5581,23.2265,23.3903,205799.85182548,0
+GBCI.US,D,20151127,000000,23.3992,23.462,23.1195,23.3903,142607.33770555,0
+GBCI.US,D,20151130,000000,23.565,23.5728,23.304,23.3835,316872.58519563,0
+GBCI.US,D,20151201,000000,23.5189,23.6651,23.2873,23.5248,385537.41553083,0
+GBCI.US,D,20151202,000000,23.6151,23.6454,22.8428,22.8928,401260.38888002,0
+GBCI.US,D,20151203,000000,23.1784,23.1784,22.2127,22.2775,846345.16488052,0
+GBCI.US,D,20151204,000000,22.2687,22.8545,22.196,22.7643,903480.42619162,0
+GBCI.US,D,20151207,000000,22.7035,22.9104,22.093,22.2874,725906.3126399,0
+GBCI.US,D,20151208,000000,22.1342,22.355,21.8389,21.8781,666074.63629983,0
+GBCI.US,D,20151209,000000,21.8624,22.0646,21.1725,21.2678,778692.25447116,0
+GBCI.US,D,20151210,000000,21.2197,21.629,21.1147,21.4131,568294.43416092,0
+GBCI.US,D,20151211,000000,20.9547,21.204,20.4563,20.6446,643417.00525142,0
+GBCI.US,D,20151214,000000,20.7231,21.0038,20.2256,20.626,941209.8555312,0
+GBCI.US,D,20151215,000000,20.8929,21.4061,20.8341,21.2904,1043122.3187974,0
+GBCI.US,D,20151216,000000,21.4994,21.679,20.8193,21.4365,1046368.0035544,0
+GBCI.US,D,20151217,000000,21.5583,21.5808,20.8753,20.9636,1126604.184099,0
+GBCI.US,D,20151218,000000,20.8341,21.1785,20.306,20.9086,6922610.4511178,0
+GBCI.US,D,20151221,000000,21.0215,21.6367,20.8753,21.2364,875025.40092562,0
+GBCI.US,D,20151222,000000,21.2678,21.3708,20.8841,21.2511,404727.20820298,0
+GBCI.US,D,20151223,000000,21.3148,21.629,21.2197,21.621,503154.50918672,0
+GBCI.US,D,20151224,000000,21.621,21.937,21.6132,21.8301,369160.20996373,0
+GBCI.US,D,20151228,000000,21.629,21.8781,21.516,21.787,530311.2605499,0
+GBCI.US,D,20151229,000000,21.9233,22.0744,21.7172,21.9459,311777.31870099,0
+GBCI.US,D,20151230,000000,21.8624,22.0077,21.7555,21.7703,227671.79278042,0
+GBCI.US,D,20151231,000000,21.7251,21.7251,21.2589,21.2589,296422.22359273,0
+GBCI.US,D,20160104,000000,20.7859,21.2364,20.4435,20.5946,535086.54430869,0
+GBCI.US,D,20160105,000000,20.5946,20.8576,20.5946,20.7398,401554.89528341,0
+GBCI.US,D,20160106,000000,20.3327,20.7859,20.316,20.464,337933.35972463,0
+GBCI.US,D,20160107,000000,20.0569,20.464,19.7861,19.8233,540574.14632343,0
+GBCI.US,D,20160108,000000,20.0274,20.0274,19.3788,19.4288,398610.85030281,0
+GBCI.US,D,20160111,000000,19.6251,19.7547,19.4357,19.6084,430878.15396013,0
+GBCI.US,D,20160112,000000,19.6614,19.8233,19.3042,19.6859,477271.57444719,0
+GBCI.US,D,20160113,000000,19.6859,19.8498,18.4544,18.7802,906840.2449182,0
+GBCI.US,D,20160114,000000,18.8911,19.2659,18.6359,19.0569,855545.17806326,0
+GBCI.US,D,20160115,000000,18.471,19.1825,18.4583,19.0873,1104035.2106876,0
+GBCI.US,D,20160119,000000,19.3865,19.4288,18.7222,18.8362,780092.4337039,0
+GBCI.US,D,20160120,000000,18.471,19.0382,18.1885,18.8028,596474.31503623,0
+GBCI.US,D,20160121,000000,18.8763,19.2168,18.5182,18.5584,601592.00070345,0
+GBCI.US,D,20160122,000000,18.9401,18.9401,18.627,18.7723,403958.84201558,0
+GBCI.US,D,20160125,000000,18.627,18.8028,17.9617,17.9991,259083.09166664,0
+GBCI.US,D,20160126,000000,18.0815,18.8989,18.0648,18.6438,603348.84859081,0
+GBCI.US,D,20160127,000000,18.7046,19.0147,18.3827,18.5437,355736.22085693,0
+GBCI.US,D,20160128,000000,18.8185,19.0785,18.7046,18.8439,497372.4007686,0
+GBCI.US,D,20160129,000000,18.4887,19.314,18.4887,19.1375,693024.51984334,0
+GBCI.US,D,20160201,000000,19.1522,19.3788,18.8528,19.2257,475356.77329851,0
+GBCI.US,D,20160202,000000,18.8763,19.0942,18.6575,18.8822,835794.90607671,0
+GBCI.US,D,20160203,000000,19.1522,19.3396,18.471,19.2414,862546.07422691,0
+GBCI.US,D,20160204,000000,19.1992,19.6251,18.9951,19.2414,437050.55979174,0
+GBCI.US,D,20160205,000000,19.2659,19.6477,18.8028,18.8096,489912.93062043,0
+GBCI.US,D,20160208,000000,18.5732,18.9254,18.1482,18.7949,541684.91441926,0
+GBCI.US,D,20160209,000000,18.4956,19.0226,18.4073,18.8362,305228.88220207,0
+GBCI.US,D,20160210,000000,18.9872,19.3865,18.5584,18.5809,281029.42351238,0
+GBCI.US,D,20160211,000000,18.1629,18.3906,17.7635,18.1394,437054.63600494,0
+GBCI.US,D,20160212,000000,18.4956,18.9951,18.4544,18.9647,324835.46767347,0
+GBCI.US,D,20160216,000000,19.3042,19.5495,18.9186,19.4288,281656.14129122,0
+GBCI.US,D,20160217,000000,19.6281,19.7547,19.2748,19.3935,484352.97582146,0
+GBCI.US,D,20160218,000000,19.4769,19.4769,19.0147,19.0648,337812.09238206,0
+GBCI.US,D,20160219,000000,18.9647,19.2748,18.9647,19.0785,351696.69357997,0
+GBCI.US,D,20160222,000000,19.3396,19.3728,19.1118,19.2325,235009.99558601,0
+GBCI.US,D,20160223,000000,19.2325,19.3229,18.681,18.8528,246061.6286129,0
+GBCI.US,D,20160224,000000,18.5889,18.9401,18.2523,18.9186,186912.71798312,0
+GBCI.US,D,20160225,000000,18.9254,19.2915,18.8577,19.2581,198096.82793888,0
+GBCI.US,D,20160226,000000,19.3788,19.7771,19.3042,19.6477,239888.20372798,0
+GBCI.US,D,20160229,000000,19.5495,19.738,18.8911,19.3229,449678.66827208,0
+GBCI.US,D,20160301,000000,19.4769,20.158,19.3788,20.0941,254293.54116166,0
+GBCI.US,D,20160302,000000,19.9863,20.4013,19.8674,20.3699,269544.69283344,0
+GBCI.US,D,20160303,000000,20.2865,20.7987,20.2384,20.7987,448030.85908771,0
+GBCI.US,D,20160304,000000,20.9449,21.0578,20.6545,20.9519,296080.84073758,0
+GBCI.US,D,20160307,000000,20.9519,21.4012,20.8389,21.3669,771084.00254136,0
+GBCI.US,D,20160308,000000,21.1873,21.2374,20.6584,20.6839,433897.60888485,0
+GBCI.US,D,20160309,000000,20.8213,20.8958,20.5543,20.6545,758468.12270061,0
+GBCI.US,D,20160310,000000,20.9057,20.9135,20.158,20.5789,676922.45866695,0
+GBCI.US,D,20160311,000000,20.7183,21.0892,20.6368,21.0578,343226.32255927,0
+GBCI.US,D,20160314,000000,21.0293,21.1549,20.6103,20.9215,320176.35599077,0
+GBCI.US,D,20160315,000000,20.7987,20.8389,20.464,20.4817,337624.58657505,0
+GBCI.US,D,20160316,000000,20.4729,20.6702,20.1323,20.3621,481414.02610735,0
+GBCI.US,D,20160317,000000,20.3699,20.8389,20.0274,20.7428,637457.58155929,0
+GBCI.US,D,20160318,000000,20.9449,21.0441,20.7183,20.9292,1148258.0476478,0
+GBCI.US,D,20160321,000000,20.9685,20.9842,20.6613,20.889,270224.40138383,0
+GBCI.US,D,20160322,000000,20.7507,20.9519,20.5946,20.7987,483640.65756552,0
+GBCI.US,D,20160323,000000,20.8066,20.8292,20.417,20.417,362095.11344225,0
+GBCI.US,D,20160324,000000,20.2453,20.3317,19.9479,20.3317,229050.57189387,0
+GBCI.US,D,20160328,000000,20.3464,20.4268,20.0754,20.1982,365485.5037678,0
+GBCI.US,D,20160329,000000,20.0363,20.4896,19.7467,20.4817,433414.57762116,0
+GBCI.US,D,20160330,000000,20.5789,20.9372,20.5789,20.6936,306501.67977243,0
+GBCI.US,D,20160331,000000,20.7654,20.9754,20.2865,20.6182,311069.07665824,0
+GBCI.US,D,20160401,000000,20.464,20.8213,20.2973,20.7811,240058.38562891,0
+GBCI.US,D,20160404,000000,20.7654,20.8389,20.5406,20.5789,191850.03121642,0
+GBCI.US,D,20160405,000000,20.3532,20.6279,19.9538,19.9686,230793.15303503,0
+GBCI.US,D,20160406,000000,20.0274,20.2159,19.7771,20.1982,267028.65023839,0
+GBCI.US,D,20160407,000000,19.9863,20.0754,19.6172,19.7213,323729.79484413,0
+GBCI.US,D,20160408,000000,19.9322,20.2492,19.7861,19.9254,342372.35589476,0
+GBCI.US,D,20160411,000000,20.0706,20.4239,19.9558,20.1108,210713.72683292,0
+GBCI.US,D,20160412,000000,20.1874,20.3896,20.0637,20.3749,256514.05830002,0
+GBCI.US,D,20160413,000000,20.5603,21.2325,20.5603,21.1834,307754.09627682,0
+GBCI.US,D,20160414,000000,21.1236,21.4601,21.0136,21.1421,508164.17520425,0
+GBCI.US,D,20160415,000000,21.0922,21.2717,20.891,21.0695,407999.38834584,0
+GBCI.US,D,20160418,000000,20.9155,21.3228,20.9155,21.2089,299362.19236014,0
+GBCI.US,D,20160419,000000,21.2089,21.5013,21.0538,21.3884,528967.12924861,0
+GBCI.US,D,20160420,000000,21.3405,21.7309,21.2412,21.677,382163.33005808,0
+GBCI.US,D,20160421,000000,21.887,21.9507,21.3522,21.4523,312756.62892127,0
+GBCI.US,D,20160422,000000,21.5287,21.6132,20.8556,21.5544,756491.15930069,0
+GBCI.US,D,20160425,000000,21.6171,21.6436,21.1834,21.4847,405632.12753243,0
+GBCI.US,D,20160426,000000,21.5778,21.7633,21.2805,21.6986,401362.29420992,0
+GBCI.US,D,20160427,000000,21.7241,21.7555,21.3797,21.5287,300567.73241276,0
+GBCI.US,D,20160428,000000,21.3228,21.5454,21.1421,21.1755,212019.13410885,0
+GBCI.US,D,20160429,000000,21.1098,21.3561,21.0312,21.1834,274338.31955161,0
+GBCI.US,D,20160502,000000,21.2894,21.4768,21.1334,21.4552,321834.35570813,0
+GBCI.US,D,20160503,000000,21.1421,21.1501,20.7153,20.7919,406891.67740991,0
+GBCI.US,D,20160504,000000,20.6172,20.9233,20.2836,20.5603,257631.95976896,0
+GBCI.US,D,20160505,000000,20.6839,20.6936,20.2669,20.4317,405442.58361882,0
+GBCI.US,D,20160506,000000,20.3189,20.5386,20.0784,20.5309,445374.1871374,0
+GBCI.US,D,20160509,000000,20.4474,20.7565,20.3434,20.5162,203335.78094867,0
+GBCI.US,D,20160510,000000,20.5603,20.995,20.5466,20.8645,149428.88048858,0
+GBCI.US,D,20160511,000000,20.8164,21.0225,20.7261,20.7428,143424.61845129,0
+GBCI.US,D,20160512,000000,20.8645,21.0312,20.6456,20.7428,259392.88386951,0
+GBCI.US,D,20160513,000000,20.6456,20.9076,20.2669,20.3502,284005.05914526,0
+GBCI.US,D,20160516,000000,20.4239,20.7428,20.4239,20.6093,268561.30639997,0
+GBCI.US,D,20160517,000000,20.5162,20.8164,20.309,20.4965,463295.25845237,0
+GBCI.US,D,20160518,000000,20.4808,21.4218,20.3669,21.4071,285231.99931717,0
+GBCI.US,D,20160519,000000,21.2325,21.6171,20.8596,21.0852,263511.89730378,0
+GBCI.US,D,20160520,000000,21.2325,21.4847,21.2177,21.3797,276811.56190811,0
+GBCI.US,D,20160523,000000,21.3051,21.4768,21.1334,21.3148,303512.79644668,0
+GBCI.US,D,20160524,000000,21.4444,21.9704,21.4444,21.887,281479.84507051,0
+GBCI.US,D,20160525,000000,22.0047,22.3757,21.9606,22.2579,185448.33839256,0
+GBCI.US,D,20160526,000000,22.2579,22.2579,21.934,21.99,145295.60030812,0
+GBCI.US,D,20160527,000000,21.9507,22.3363,21.9507,22.3363,145924.35619356,0
+GBCI.US,D,20160531,000000,22.4424,22.4659,22.1726,22.359,324447.20836659,0
+GBCI.US,D,20160601,000000,22.1883,22.5965,22.041,22.5965,342167.52618168,0
+GBCI.US,D,20160602,000000,22.46,22.5886,22.304,22.5749,206113.72024155,0
+GBCI.US,D,20160603,000000,22.2903,22.3266,21.6171,22.2805,483799.62988015,0
+GBCI.US,D,20160606,000000,22.3855,22.7653,22.3855,22.6376,276841.11445379,0
+GBCI.US,D,20160607,000000,22.6063,22.6141,22.4139,22.4424,148120.41605276,0
+GBCI.US,D,20160608,000000,22.3433,22.5818,22.3129,22.4993,256812.64091661,0
+GBCI.US,D,20160609,000000,22.3129,22.3179,21.9507,22.1803,195685.74783361,0
+GBCI.US,D,20160610,000000,21.8477,21.9969,21.7241,21.9507,188685.87072325,0
+GBCI.US,D,20160613,000000,21.8036,22.0263,21.5858,21.6917,204663.60739718,0
+GBCI.US,D,20160614,000000,21.5631,21.7947,21.1236,21.2805,202304.49901016,0
+GBCI.US,D,20160615,000000,21.3051,21.6838,21.1922,21.2717,135303.78271212,0
+GBCI.US,D,20160616,000000,21.0469,21.1687,20.8076,21.0618,195769.31020412,0
+GBCI.US,D,20160617,000000,21.1236,21.3561,20.8556,21.0225,774582.41251658,0
+GBCI.US,D,20160620,000000,21.2658,21.8124,21.2609,21.4297,345889.10882937,0
+GBCI.US,D,20160621,000000,21.468,21.5454,21.2089,21.4935,187169.51941444,0
+GBCI.US,D,20160622,000000,21.4768,21.7703,21.415,21.468,143076.10222305,0
+GBCI.US,D,20160623,000000,21.7703,22.359,21.7703,22.3501,265066.97263794,0
+GBCI.US,D,20160624,000000,21.1834,21.4218,20.8645,20.9783,1018263.5326232,0
+GBCI.US,D,20160627,000000,20.6172,20.8399,20.1049,20.1874,518893.78738869,0
+GBCI.US,D,20160628,000000,20.4965,20.7507,20.3591,20.5239,592780.2468276,0
+GBCI.US,D,20160629,000000,20.8399,21.1236,20.7094,21.0852,218900.80103653,0
+GBCI.US,D,20160630,000000,21.1421,21.7633,20.8301,21.7398,533312.37251525,0
+GBCI.US,D,20160701,000000,21.5013,21.5858,21.2717,21.4601,284685.78674894,0
+GBCI.US,D,20160705,000000,21.1334,21.2658,20.677,20.8468,213226.71226809,0
+GBCI.US,D,20160706,000000,20.6359,21.1167,20.5239,21.0538,206380.71220587,0
+GBCI.US,D,20160707,000000,21.1421,21.468,21.0794,21.2501,201795.991414,0
+GBCI.US,D,20160708,000000,21.6201,21.885,21.5131,21.6711,293507.73115778,0
+GBCI.US,D,20160711,000000,21.8261,22.1598,21.7751,22.1167,181888.78521939,0
+GBCI.US,D,20160712,000000,22.2569,22.8162,22.1793,22.7015,394358.34088637,0
+GBCI.US,D,20160713,000000,22.6602,22.8575,22.5445,22.7152,236066.75385701,0
+GBCI.US,D,20160714,000000,23.0783,23.2588,22.9713,23.0312,212370.70749698,0
+GBCI.US,D,20160715,000000,23.251,23.3599,22.9134,23.3147,465017.45852758,0
+GBCI.US,D,20160718,000000,23.2284,23.3354,23.0459,23.0694,207983.68304509,0
+GBCI.US,D,20160719,000000,22.937,23.2382,22.8644,22.9625,247942.80100272,0
+GBCI.US,D,20160720,000000,23.0547,23.0783,22.8261,22.988,269463.16856953,0
+GBCI.US,D,20160721,000000,23.1117,23.3157,22.6249,22.6936,261608.30574137,0
+GBCI.US,D,20160722,000000,22.6701,23.1038,22.4522,22.9458,461002.38852979,0
+GBCI.US,D,20160725,000000,22.9458,23.0135,22.8075,22.882,316791.06093173,0
+GBCI.US,D,20160726,000000,22.8162,23.0694,22.7496,22.9713,322210.38637543,0
+GBCI.US,D,20160727,000000,22.9291,23.2215,22.7397,22.9625,251506.43038908,0
+GBCI.US,D,20160728,000000,22.882,23.145,22.6779,23.0459,311820.11893954,0
+GBCI.US,D,20160729,000000,22.988,23.0391,22.6602,22.7231,290681.89635984,0
+GBCI.US,D,20160801,000000,22.7898,22.9528,22.4149,22.4286,232768.07832836,0
+GBCI.US,D,20160802,000000,22.1412,22.4915,21.6201,22.1412,464372.39778935,0
+GBCI.US,D,20160803,000000,22.1598,22.4433,21.3492,22.4365,275052.67591416,0
+GBCI.US,D,20160804,000000,22.3962,22.5699,22.3767,22.4433,140557.0024681,0
+GBCI.US,D,20160805,000000,22.7309,23.3275,22.09,23.2755,298511.28285552,0
+GBCI.US,D,20160808,000000,23.3441,23.409,23.0391,23.0959,161489.37628142,0
+GBCI.US,D,20160809,000000,23.145,23.2844,23.0391,23.2215,129316.8445809,0
+GBCI.US,D,20160810,000000,23.2284,23.2451,22.8162,22.8732,230829.8389538,0
+GBCI.US,D,20160811,000000,22.8987,23.145,22.8359,23.0391,222970.89991245,0
+GBCI.US,D,20160812,000000,22.9076,22.9134,22.6249,22.9076,107138.16858298,0
+GBCI.US,D,20160815,000000,22.9978,23.2284,22.9792,23.2127,121095.12256513,0
+GBCI.US,D,20160816,000000,23.0861,23.3099,23.0861,23.1961,180960.42766406,0
+GBCI.US,D,20160817,000000,23.1794,23.5483,23.1794,23.3913,270612.66069072,0
+GBCI.US,D,20160818,000000,23.3354,23.7475,23.2755,23.7475,217162.29610855,0
+GBCI.US,D,20160819,000000,23.7317,23.8879,23.6249,23.8741,325991.07411447,0
+GBCI.US,D,20160822,000000,23.8457,24.035,23.7475,23.8369,219605.98591938,0
+GBCI.US,D,20160823,000000,23.9782,24.1019,23.8643,23.8741,191503.5530948,0
+GBCI.US,D,20160824,000000,23.8369,24.035,23.8201,23.9929,152143.63847693,0
+GBCI.US,D,20160825,000000,24.0017,24.1498,23.877,24.1243,152252.67717991,0
+GBCI.US,D,20160826,000000,24.1273,24.3157,24.0439,24.2656,231892.71154458,0
+GBCI.US,D,20160829,000000,24.2499,24.5855,24.1665,24.3981,210714.74588622,0
+GBCI.US,D,20160830,000000,24.4795,24.7258,22.2481,24.721,306273.41183347,0
+GBCI.US,D,20160831,000000,24.7131,24.7582,24.3215,24.6798,411670.01832859,0
+GBCI.US,D,20160901,000000,24.721,24.8279,24.301,24.4403,316179.62895237,0
+GBCI.US,D,20160902,000000,24.563,24.6101,24.406,24.5935,264808.13310002,0
+GBCI.US,D,20160906,000000,24.5718,24.6445,24.0105,24.0586,247610.58962728,0
+GBCI.US,D,20160907,000000,23.9693,24.2912,23.9281,24.2823,345331.68667485,0
+GBCI.US,D,20160908,000000,24.3482,24.4246,24.2087,24.3815,212116.96322556,0
+GBCI.US,D,20160909,000000,24.3215,24.4629,24.0507,24.0507,279323.52828998,0
+GBCI.US,D,20160912,000000,23.9045,23.9693,23.6416,23.9693,373745.94980892,0
+GBCI.US,D,20160913,000000,23.7662,23.8103,23.3275,23.6484,216007.70872086,0
+GBCI.US,D,20160914,000000,23.6779,23.7475,23.2755,23.3099,190171.65043309,0
+GBCI.US,D,20160915,000000,23.3354,23.568,23.253,23.5356,182118.07221165,0
+GBCI.US,D,20160916,000000,23.5405,23.5984,23.2205,23.4845,529408.37932705,0
+GBCI.US,D,20160919,000000,23.6151,23.828,23.5562,23.6779,167080.92173264,0
+GBCI.US,D,20160920,000000,23.7956,23.882,23.6779,23.6779,134247.02444113,0
+GBCI.US,D,20160921,000000,23.8103,23.9192,23.5886,23.8369,186833.2318258,0
+GBCI.US,D,20160922,000000,23.8741,23.9977,23.8546,23.9359,321835.37476142,0
+GBCI.US,D,20160923,000000,23.8977,24.0272,23.7574,23.7956,273027.81700918,0
+GBCI.US,D,20160926,000000,23.6484,23.6484,23.251,23.2677,266001.44451306,0
+GBCI.US,D,20160927,000000,23.145,23.3835,23.1038,23.3599,531157.07478802,0
+GBCI.US,D,20160928,000000,23.5021,23.5984,23.3275,23.565,216014.84209395,0
+GBCI.US,D,20160929,000000,23.6621,23.7868,23.2588,23.2844,231889.65438468,0
+GBCI.US,D,20160930,000000,23.3678,23.6876,23.2372,23.5091,405888.92896377,0
+GBCI.US,D,20161003,000000,23.3599,23.5169,23.2048,23.2677,250251.9757781,0
+GBCI.US,D,20161004,000000,23.3835,23.6053,23.2284,23.4188,266107.42605615,0
+GBCI.US,D,20161005,000000,23.4845,23.882,23.458,23.723,312526.32287571,0
+GBCI.US,D,20161006,000000,23.7662,23.8211,23.6406,23.6876,228865.10419346,0
+GBCI.US,D,20161007,000000,23.6474,23.6474,23.2549,23.5483,351344.10113854,0
+GBCI.US,D,20161010,000000,23.6621,23.8977,23.6621,23.7142,142888.59641604,0
+GBCI.US,D,20161011,000000,23.67,23.8211,23.3972,23.4826,190987.91212554,0
+GBCI.US,D,20161012,000000,23.5149,23.6926,23.4306,23.5003,180265.4333142,0
+GBCI.US,D,20161013,000000,23.2725,23.3884,22.8035,22.9242,252452.11185049,0
+GBCI.US,D,20161014,000000,23.1558,23.307,23.042,23.2019,253665.80432952,0
+GBCI.US,D,20161017,000000,23.1657,23.2952,23.0017,23.042,172199.62645318,0
+GBCI.US,D,20161018,000000,23.3247,23.3247,22.9919,23.0665,241549.26060524,0
+GBCI.US,D,20161019,000000,23.1824,23.4158,23.1155,23.3414,448563.82396305,0
+GBCI.US,D,20161020,000000,23.4306,23.564,23.2549,23.3344,228161.9574172,0
+GBCI.US,D,20161021,000000,22.8516,23.5483,22.8516,23.3746,188000.04785308,0
+GBCI.US,D,20161024,000000,23.5807,23.7799,23.5041,23.571,355863.6025193,0
+GBCI.US,D,20161025,000000,23.6043,23.6141,23.1921,23.3344,173365.42342715,0
+GBCI.US,D,20161026,000000,23.2725,23.4561,23.141,23.2265,150916.69830502,0
+GBCI.US,D,20161027,000000,23.407,23.5385,23.2725,23.4247,283769.6578332,0
+GBCI.US,D,20161028,000000,23.4924,23.4924,23.1155,23.2265,146429.80662983,0
+GBCI.US,D,20161031,000000,23.2725,23.5149,23.1558,23.4561,405334.56396915,0
+GBCI.US,D,20161101,000000,23.5807,23.5974,23.0577,23.2549,233810.56985317,0
+GBCI.US,D,20161102,000000,23.147,23.1824,22.7751,22.8369,282797.48098603,0
+GBCI.US,D,20161103,000000,22.9565,23.1078,22.8095,22.8281,245178.10940273,0
+GBCI.US,D,20161104,000000,22.8369,23.1558,22.6701,22.8938,290803.16370243,0
+GBCI.US,D,20161107,000000,23.3247,23.728,23.2177,23.6779,258540.95531159,0
+GBCI.US,D,20161108,000000,23.6043,23.7662,23.1754,23.6043,305718.02778556,0
+GBCI.US,D,20161109,000000,23.5003,25.3048,23.3746,25.1244,551219.17708404,0
+GBCI.US,D,20161110,000000,25.5187,26.4775,25.2175,25.7131,941193.55067842,0
+GBCI.US,D,20161111,000000,25.6394,26.711,25.6297,26.6688,893130.92088769,0
+GBCI.US,D,20161114,000000,27.0525,27.813,26.7778,27.5148,619934.96008419,0
+GBCI.US,D,20161115,000000,27.2998,27.8906,26.9408,27.7896,449166.08446272,0
+GBCI.US,D,20161116,000000,27.6316,27.8386,26.7424,27.4677,556860.65614692,0
+GBCI.US,D,20161117,000000,27.714,28.0093,27.5471,27.5638,890808.49841944,0
+GBCI.US,D,20161118,000000,27.5216,28.1458,27.5069,28.0231,740804.87187026,0
+GBCI.US,D,20161121,000000,28.0937,28.1635,27.7237,28.1123,373953.8366819,0
+GBCI.US,D,20161122,000000,28.2536,28.8268,28.2036,28.7944,589957.46918957,0
+GBCI.US,D,20161123,000000,28.9357,28.9838,28.4951,28.8846,335472.34600771,0
+GBCI.US,D,20161125,000000,28.8846,29.025,28.6934,29.0171,171077.64877105,0
+GBCI.US,D,20161128,000000,28.76,28.9023,28.0899,28.1859,389874.50637108,0
+GBCI.US,D,20161129,000000,28.2203,28.7021,28.1859,28.2282,292953.36616316,0
+GBCI.US,D,20161130,000000,28.603,28.6118,28.3518,28.4784,236030.06793823,0
+GBCI.US,D,20161201,000000,28.6934,29.1751,28.3675,29.1104,474558.85456545,0
+GBCI.US,D,20161202,000000,28.9759,29.024,28.6187,28.8081,314142.54140781,0
+GBCI.US,D,20161205,000000,29.0848,29.6844,28.1398,29.4843,493846.47635429,0
+GBCI.US,D,20161206,000000,29.601,30.1102,29.39,30.0171,361932.06491443,0
+GBCI.US,D,20161207,000000,30.0082,30.2525,29.7806,30.1868,514984.698934,0
+GBCI.US,D,20161208,000000,30.3782,31.1475,30.2104,30.9208,457675.17950878,0
+GBCI.US,D,20161209,000000,30.9121,31.2898,30.3428,31.2496,469467.664284,0
+GBCI.US,D,20161212,000000,31.1564,31.4183,30.4684,30.7207,488156.08273307,0
+GBCI.US,D,20161213,000000,30.9453,31.07,30.6353,30.964,578211.8608661,0
+GBCI.US,D,20161214,000000,30.8934,31.5793,30.4597,30.9787,512597.05705461,0
+GBCI.US,D,20161215,000000,31.0534,31.4704,30.8864,31.438,539104.67146638,0
+GBCI.US,D,20161216,000000,31.6117,31.6117,30.703,30.7963,961383.03463683,0
+GBCI.US,D,20161219,000000,30.5872,30.7698,30.0082,30.2957,1028933.020663,0
+GBCI.US,D,20161220,000000,30.5529,30.8708,30.4841,30.703,620856.18426641,0
+GBCI.US,D,20161221,000000,30.8296,30.8864,30.4214,30.4272,570690.2284667,0
+GBCI.US,D,20161222,000000,30.3428,30.5018,29.9926,30.3036,379758.3642726,0
+GBCI.US,D,20161223,000000,30.2104,30.3694,30.0622,30.3036,209091.39398102,0
+GBCI.US,D,20161227,000000,30.4508,30.5794,30.3605,30.4684,200134.93453674,0
+GBCI.US,D,20161228,000000,30.4684,30.4684,30.179,30.2869,330571.71869315,0
+GBCI.US,D,20161229,000000,30.3968,30.7207,29.9846,30.2605,277254.85009314,0
+GBCI.US,D,20161230,000000,30.3036,30.4057,30.1182,30.2448,583085.99279489,0
+GBCI.US,D,20170103,000000,30.7786,30.9287,30.0936,30.3508,441970.54911896,0
+GBCI.US,D,20170104,000000,30.3428,30.7257,30.2448,30.6873,488493.38937502,0
+GBCI.US,D,20170105,000000,30.5372,30.5961,29.6687,29.8502,344476.70095706,0
+GBCI.US,D,20170106,000000,30.1212,30.3919,29.919,29.9532,253568.99426612,0
+GBCI.US,D,20170109,000000,29.8012,29.8336,29.3135,29.4381,302995.11737081,0
+GBCI.US,D,20170110,000000,29.4381,29.9033,29.2614,29.6589,341781.30498138,0
+GBCI.US,D,20170111,000000,29.6256,29.808,29.3303,29.808,342688.26241744,0
+GBCI.US,D,20170112,000000,29.6903,29.7796,28.9013,29.1623,449264.93263272,0
+GBCI.US,D,20170113,000000,29.4214,30.0014,29.338,29.5245,243297.95606621,0
+GBCI.US,D,20170117,000000,29.2213,29.2213,28.5039,28.5196,330394.40341914,0
+GBCI.US,D,20170118,000000,28.6255,28.7345,28.2704,28.7248,405186.8012408,0
+GBCI.US,D,20170119,000000,28.8248,28.8748,28.3851,28.5892,304008.05634995,0
+GBCI.US,D,20170120,000000,28.6255,28.9838,28.6255,28.8414,357126.20955666,0
+GBCI.US,D,20170123,000000,28.7345,28.9621,28.4479,28.655,232454.2099123,0
+GBCI.US,D,20170124,000000,28.7482,29.9278,28.6255,29.808,871335.40893018,0
+GBCI.US,D,20170125,000000,30.0014,30.6501,30.0014,30.544,940315.12673474,0
+GBCI.US,D,20170126,000000,30.6098,30.6098,29.9121,30.1544,540812.60479537,0
+GBCI.US,D,20170127,000000,30.3066,30.6588,29.6903,30.3821,492150.77166487,0
+GBCI.US,D,20170130,000000,30.2997,30.2997,29.5912,29.9121,424032.15389791,0
+GBCI.US,D,20170131,000000,29.761,30.1132,29.6167,29.9121,328541.76452169,0
+GBCI.US,D,20170201,000000,30.3291,30.7541,29.8248,29.8336,261279.15152583,0
+GBCI.US,D,20170202,000000,29.5656,29.651,29.1555,29.2879,250575.01567386,0
+GBCI.US,D,20170203,000000,29.8169,30.1289,29.598,30.0789,277315.99329108,0
+GBCI.US,D,20170206,000000,29.8336,30.1701,29.7079,29.8169,163108.65197341,0
+GBCI.US,D,20170207,000000,29.9689,30.0191,29.4823,29.6589,203220.62792589,0
+GBCI.US,D,20170208,000000,29.4753,29.498,28.9534,29.2026,176323.73515394,0
+GBCI.US,D,20170209,000000,29.3459,29.8405,29.3135,29.7246,296711.6347296,0
+GBCI.US,D,20170210,000000,29.919,30.0102,29.498,29.6903,368439.73928139,0
+GBCI.US,D,20170213,000000,29.9622,30.3066,29.8836,30.0102,268610.22095832,0
+GBCI.US,D,20170214,000000,30.0014,30.7157,29.808,30.6677,564566.73719343,0
+GBCI.US,D,20170215,000000,30.7197,31.0474,30.5852,30.9296,637777.56429515,0
+GBCI.US,D,20170216,000000,30.965,31.0818,30.702,31.0534,313821.53961865,0
+GBCI.US,D,20170217,000000,30.8934,30.9463,30.5764,30.8384,311188.30589422,0
+GBCI.US,D,20170221,000000,31.0229,31.1495,30.7451,31.0906,186647.76412539,0
+GBCI.US,D,20170222,000000,30.9797,31.4429,30.7119,31.1632,316433.3732238,0
+GBCI.US,D,20170223,000000,31.1495,31.2937,30.6677,31.284,250707.49260272,0
+GBCI.US,D,20170224,000000,30.8217,31.1721,30.7688,31.1073,380608.25472391,0
+GBCI.US,D,20170227,000000,31.0975,31.6716,30.965,31.5019,383239.45034175,0
+GBCI.US,D,20170228,000000,31.2526,31.4753,30.9954,31.0818,387649.91301952,0
+GBCI.US,D,20170301,000000,31.8708,32.1318,31.7275,32.0151,470801.6050523,0
+GBCI.US,D,20170302,000000,32.0945,32.0945,30.9954,31.0229,204115.35672235,0
+GBCI.US,D,20170303,000000,31.0131,31.4115,30.9376,31.0975,194676.88506767,0
+GBCI.US,D,20170306,000000,30.9218,31.124,30.6677,30.9376,155870.31639112,0
+GBCI.US,D,20170307,000000,30.9218,31.1123,30.6942,30.7776,199744.63712325,0
+GBCI.US,D,20170308,000000,31.0474,31.3055,30.2742,30.3154,409412.81527146,0
+GBCI.US,D,20170309,000000,30.3458,30.6755,30.1456,30.2222,279861.58843181,0
+GBCI.US,D,20170310,000000,30.3821,30.3821,29.6746,30.0102,264793.86635383,0
+GBCI.US,D,20170313,000000,29.9347,30.4734,29.9347,30.1132,266068.7020308,0
+GBCI.US,D,20170314,000000,29.9779,30.1132,29.6746,29.9689,372468.05697205,0
+GBCI.US,D,20170315,000000,30.0014,30.4105,29.651,29.808,395580.18579179,0
+GBCI.US,D,20170316,000000,29.9779,30.3066,29.9347,30.0955,342029.95398632,0
+GBCI.US,D,20170317,000000,30.0544,30.2555,29.5912,30.0955,1392247.9409041,0
+GBCI.US,D,20170320,000000,30.0376,30.2477,29.5077,29.5382,235095.59606312,0
+GBCI.US,D,20170321,000000,29.6903,29.6903,27.7228,27.8043,617086.70611367,0
+GBCI.US,D,20170322,000000,27.5353,27.8043,27.0163,27.4343,523382.71717048,0
+GBCI.US,D,20170323,000000,27.3008,27.9102,27.1409,27.5353,542799.75872829,0
+GBCI.US,D,20170324,000000,27.6884,28.0113,27.4254,27.7228,550248.01929016,0
+GBCI.US,D,20170327,000000,26.9721,27.4087,26.6845,27.3361,372521.0477436,0
+GBCI.US,D,20170328,000000,27.2007,27.8219,26.9151,27.6796,323827.62396084,0
+GBCI.US,D,20170329,000000,27.5697,27.6796,27.2773,27.551,198683.80263906,0
+GBCI.US,D,20170330,000000,27.6207,28.9102,27.5276,28.8081,520294.98567472,0
+GBCI.US,D,20170331,000000,28.765,28.8484,27.7896,28.5648,397296.27154719,0
+GBCI.US,D,20170403,000000,28.6255,28.7061,27.9926,28.1084,623351.8457955,0
+GBCI.US,D,20170404,000000,28.0025,28.3205,28.0025,28.2095,302914.6121602,0
+GBCI.US,D,20170405,000000,28.5196,28.6069,27.5353,27.551,349175.55571841,0
+GBCI.US,D,20170406,000000,27.5785,28.0732,27.3087,27.9838,267860.19773032,0
+GBCI.US,D,20170407,000000,27.6031,28.0417,27.5756,27.8837,477141.13562494,0
+GBCI.US,D,20170410,000000,27.9004,28.1378,27.3754,27.7032,216684.36011135,0
+GBCI.US,D,20170411,000000,27.5246,28.289,27.4264,28.2723,454584.39085313,0
+GBCI.US,D,20170412,000000,28.1849,28.3783,27.7287,27.8386,468616.75477939,0
+GBCI.US,D,20170413,000000,27.6866,27.8592,27.1537,27.1624,306070.62022699,0
+GBCI.US,D,20170417,000000,27.1282,27.8837,27.0182,27.8297,381110.64800028,0
+GBCI.US,D,20170418,000000,27.6522,28.0309,27.553,27.9838,674190.37677251,0
+GBCI.US,D,20170419,000000,28.1772,28.7208,28.1565,28.289,505149.81554602,0
+GBCI.US,D,20170420,000000,28.4509,28.8464,28.1978,28.6021,638201.49046751,0
+GBCI.US,D,20170421,000000,28.9417,29.184,28.3058,28.6511,681120.95825853,0
+GBCI.US,D,20170424,000000,29.4489,29.7179,28.9417,29.3959,518187.58345253,0
+GBCI.US,D,20170425,000000,29.652,29.9582,29.49,29.5402,332855.41713605,0
+GBCI.US,D,20170426,000000,29.499,30.2114,29.499,29.9739,569020.00010976,0
+GBCI.US,D,20170427,000000,30.0828,30.0828,29.4577,29.5402,291739.67368413,0
+GBCI.US,D,20170428,000000,29.6186,29.652,28.6118,28.6217,316187.78137876,0
+GBCI.US,D,20170501,000000,28.7875,29.0505,28.4509,28.915,312524.28476911,0
+GBCI.US,D,20170502,000000,28.9749,29.0544,28.5598,28.7305,225982.20241079,0
+GBCI.US,D,20170503,000000,28.5521,29.0318,28.1378,28.9592,288724.2949726,0
+GBCI.US,D,20170504,000000,29.2447,29.6275,29.0633,29.3036,306521.04178511,0
+GBCI.US,D,20170505,000000,29.4391,29.4676,28.9906,29.3734,230704.49539802,0
+GBCI.US,D,20170508,000000,29.3036,29.5185,28.29,29.4136,197072.67937345,0
+GBCI.US,D,20170509,000000,29.4833,29.652,28.8208,29.0318,238662.28260937,0
+GBCI.US,D,20170510,000000,28.8984,29.2703,28.8984,29.0593,242139.29246533,0
+GBCI.US,D,20170511,000000,28.8984,28.9504,28.3058,28.5598,212081.29636008,0
+GBCI.US,D,20170512,000000,28.3381,28.5431,27.9553,28.4922,252377.72095967,0
+GBCI.US,D,20170515,000000,28.6021,28.924,28.5942,28.7443,294771.35724845,0
+GBCI.US,D,20170516,000000,28.7305,28.8464,28.3979,28.8208,296992.89344012,0
+GBCI.US,D,20170517,000000,28.0819,28.4509,27.2449,27.501,519231.09403065,0
+GBCI.US,D,20170518,000000,27.4834,28.0417,27.4687,27.7886,326332.45696961,0
+GBCI.US,D,20170519,000000,27.7797,28.1193,27.6619,27.8837,683024.54982093,0
+GBCI.US,D,20170522,000000,28.0417,28.1742,27.7444,28.0652,173907.55978218,0
+GBCI.US,D,20170523,000000,28.1428,28.5598,27.7925,28.3783,255251.45126266,0
+GBCI.US,D,20170524,000000,28.3881,28.6315,27.9309,28.1702,195803.95801628,0
+GBCI.US,D,20170525,000000,28.2625,28.4411,27.9269,28.0819,319379.45631102,0
+GBCI.US,D,20170526,000000,27.9553,28.1281,27.7797,27.8837,199347.20633665,0
+GBCI.US,D,20170530,000000,27.7797,27.8297,27.2027,27.4597,191953.97465293,0
+GBCI.US,D,20170531,000000,27.501,27.501,26.7376,27.3312,408209.31332542,0
+GBCI.US,D,20170601,000000,27.4922,28.0593,27.135,28.0417,298461.34924388,0
+GBCI.US,D,20170602,000000,27.7032,28.2026,27.4922,27.8915,446466.61227385,0
+GBCI.US,D,20170605,000000,27.8915,28.2811,27.6953,27.9926,271595.02807089,0
+GBCI.US,D,20170606,000000,27.6953,28.1772,27.5844,27.8563,426195.60405153,0
+GBCI.US,D,20170607,000000,28.0652,28.5236,27.8033,28.4332,308998.36035481,0
+GBCI.US,D,20170608,000000,28.4332,30.2525,28.3322,29.7982,579144.29463462,0
+GBCI.US,D,20170609,000000,30.1102,31.3723,29.9661,31.1103,519477.70492898,0
+GBCI.US,D,20170612,000000,31.0926,31.6931,30.4557,30.9051,454422.3613786,0
+GBCI.US,D,20170613,000000,30.9228,31.3429,30.8306,31.0847,514533.25832257,0
+GBCI.US,D,20170614,000000,30.7609,30.9483,29.2791,30.7451,934861.15347888,0
+GBCI.US,D,20170615,000000,30.5165,31.1829,30.5165,30.8561,282850.47175757,0
+GBCI.US,D,20170616,000000,30.6755,31.0749,30.5263,30.9316,1525433.1118078,0
+GBCI.US,D,20170619,000000,31.0553,31.2722,30.6677,30.7698,378643.51996357,0
+GBCI.US,D,20170620,000000,30.6255,30.6942,30.3418,30.4302,309042.17964666,0
+GBCI.US,D,20170621,000000,30.4978,30.5667,30.0142,30.076,398624.09799569,0
+GBCI.US,D,20170622,000000,29.9886,30.4567,29.6275,29.6932,266302.06523625,0
+GBCI.US,D,20170623,000000,29.8905,29.8983,29.4313,29.7727,1267214.1773385,0
+GBCI.US,D,20170626,000000,29.8443,30.3281,29.5185,29.9395,409503.51101506,0
+GBCI.US,D,20170627,000000,30.0917,30.3371,29.915,29.9485,353209.98772888,0
+GBCI.US,D,20170628,000000,30.2525,30.7119,29.9071,30.5577,384856.68792715,0
+GBCI.US,D,20170629,000000,31.0847,31.2977,30.5263,30.864,342202.17399384,0
+GBCI.US,D,20170630,000000,31.0082,31.0749,30.5263,31.016,569521.37433283,0
+GBCI.US,D,20170703,000000,31.1662,31.9032,31.0504,31.6255,189121.0064819,0
+GBCI.US,D,20170705,000000,31.6519,31.9748,31.1357,31.4468,210169.55237129,0
+GBCI.US,D,20170706,000000,31.4312,31.6255,30.9051,31.0553,293516.90263747,0
+GBCI.US,D,20170707,000000,31.2623,31.4714,30.8807,31.3439,217765.57566152,0
+GBCI.US,D,20170710,000000,31.174,31.5351,31.0229,31.0524,293216.28191428,0
+GBCI.US,D,20170711,000000,31.0484,31.0484,30.5018,30.757,675459.09812968,0
+GBCI.US,D,20170712,000000,30.7364,31.0729,30.5891,30.7167,237811.37310477,0
+GBCI.US,D,20170713,000000,30.7266,30.9543,30.442,30.7433,383440.20384163,0
+GBCI.US,D,20170714,000000,30.4194,30.6127,30.1369,30.4194,259593.6373694,0
+GBCI.US,D,20170717,000000,30.4262,30.5411,30.2222,30.3468,258183.26760367,0
+GBCI.US,D,20170718,000000,30.1623,30.4125,29.9896,30.2742,218324.01686933,0
+GBCI.US,D,20170719,000000,30.282,30.4921,29.9395,30.2742,313920.38778865,0
+GBCI.US,D,20170720,000000,30.2742,30.6205,30.1269,30.1623,419420.93772026,0
+GBCI.US,D,20170721,000000,30.7668,30.7923,29.7895,29.8042,452858.11456473,0
+GBCI.US,D,20170724,000000,29.9071,30.1269,29.7895,29.8443,398926.75682547,0
+GBCI.US,D,20170725,000000,30.3841,30.9964,30.3655,30.6461,501805.28261894,0
+GBCI.US,D,20170726,000000,30.757,30.757,29.8443,29.8983,324946.54448306,0
+GBCI.US,D,20170727,000000,29.8983,30.0426,29.497,29.5167,559948.38764269,0
+GBCI.US,D,20170728,000000,29.393,29.4283,28.9857,29.2163,354037.45900761,0
+GBCI.US,D,20170731,000000,29.344,29.7815,29.3007,29.7541,334267.82500837,0
+GBCI.US,D,20170801,000000,29.8286,30.0348,29.7099,29.9896,307799.95367527,0
+GBCI.US,D,20170802,000000,29.967,30.1192,29.7266,29.8983,189664.16189023,0
+GBCI.US,D,20170803,000000,29.8286,29.9818,29.3792,29.5323,149902.74027258,0
+GBCI.US,D,20170804,000000,29.812,30.0936,29.7012,29.8542,161408.8710708,0
+GBCI.US,D,20170807,000000,29.8443,29.8816,29.598,29.6922,148726.75276561,0
+GBCI.US,D,20170808,000000,29.6343,30.4194,29.548,29.9238,352979.68168333,0
+GBCI.US,D,20170809,000000,29.5912,29.8159,29.335,29.5569,352046.2288615,0
+GBCI.US,D,20170810,000000,29.3704,29.5656,28.8405,28.8581,401397.96107538,0
+GBCI.US,D,20170811,000000,29.0633,29.1281,28.3704,28.5962,446095.67687304,0
+GBCI.US,D,20170814,000000,28.9023,29.393,28.8935,29.3507,252493.89303574,0
+GBCI.US,D,20170815,000000,29.5823,29.6756,29.1663,29.1987,245649.93108014,0
+GBCI.US,D,20170816,000000,29.335,29.497,29.028,29.0887,236751.55767388,0
+GBCI.US,D,20170817,000000,28.919,29.0103,27.971,28.026,378881.97843553,0
+GBCI.US,D,20170818,000000,27.7856,28.2105,27.607,28.0976,555960.83208397,0
+GBCI.US,D,20170821,000000,28.1074,28.289,27.8435,28.0005,231641.00537975,0
+GBCI.US,D,20170822,000000,28.1516,28.3479,28.0103,28.3322,219176.96448054,0
+GBCI.US,D,20170823,000000,28.0005,28.6953,28.0005,28.3979,165276.17834024,0
+GBCI.US,D,20170824,000000,28.4852,28.5864,28.2439,28.5608,153558.08445584,0
+GBCI.US,D,20170825,000000,28.7128,28.8748,28.5521,28.7128,109380.08584063,0
+GBCI.US,D,20170828,000000,28.8003,29.235,28.4156,28.6138,222220.87668444,0
+GBCI.US,D,20170829,000000,28.1692,28.6531,28.0103,28.4254,254761.28662586,0
+GBCI.US,D,20170830,000000,28.5009,28.604,28.3058,28.3322,245176.07129613,0
+GBCI.US,D,20170831,000000,28.4598,28.7433,28.2615,28.2978,477971.66406356,0
+GBCI.US,D,20170901,000000,28.3145,28.5864,28.2439,28.3479,568619.51216328,0
+GBCI.US,D,20170905,000000,28.1428,28.1428,27.3165,27.4087,264853.99049847,0
+GBCI.US,D,20170906,000000,27.5805,27.9446,27.4441,27.5363,238192.49903857,0
+GBCI.US,D,20170907,000000,27.5453,27.5707,26.7533,26.8377,223424.37863048,0
+GBCI.US,D,20170908,000000,26.7366,27.5619,26.7366,27.4441,950084.79071158,0
+GBCI.US,D,20170911,000000,27.9053,28.1359,27.6747,27.872,479885.44615896,0
+GBCI.US,D,20170912,000000,27.9446,28.5344,27.9446,28.4332,611873.22943634,0
+GBCI.US,D,20170913,000000,28.3381,28.8748,28.3381,28.5521,565247.46479712,0
+GBCI.US,D,20170914,000000,28.6767,28.6767,28.026,28.1173,522157.81510517,0
+GBCI.US,D,20170915,000000,28.1772,28.4932,28.1173,28.4519,903010.64262082,0
+GBCI.US,D,20170918,000000,28.5697,29.0191,28.4421,28.9454,413032.49258926,0
+GBCI.US,D,20170919,000000,28.9778,29.4194,28.87,29.4106,573290.85248556,0
+GBCI.US,D,20170920,000000,29.4283,30.073,29.1211,29.9689,524077.71152035,0
+GBCI.US,D,20170921,000000,29.7473,30.2781,29.6775,30.1761,605261.61163289,0
+GBCI.US,D,20170922,000000,29.9935,30.4567,29.076,30.4244,328688.50819673,0
+GBCI.US,D,20170925,000000,30.2349,30.6451,30.1486,30.6373,442655.35293586,0
+GBCI.US,D,20170926,000000,30.7433,31.015,30.4361,30.8864,319123.67393298,0
+GBCI.US,D,20170927,000000,31.386,31.9855,31.124,31.9052,495684.84850556,0
+GBCI.US,D,20170928,000000,32.0954,32.1121,31.596,32.0268,347294.3833286,0
+GBCI.US,D,20170929,000000,32.1632,32.7293,31.7696,32.3722,769932.47231358,0
+GBCI.US,D,20171002,000000,32.1887,32.5478,31.8718,32.4733,596760.66901322,0
+GBCI.US,D,20171003,000000,32.5753,32.5753,32.1534,32.5331,365933.88721932,0
+GBCI.US,D,20171004,000000,32.4438,32.5753,31.9052,31.9925,306614.79468862,0
+GBCI.US,D,20171005,000000,31.9855,32.6273,31.8972,32.326,384381.80908985,0
+GBCI.US,D,20171006,000000,32.5007,32.5753,31.9503,32.2505,260794.08215553,0
+GBCI.US,D,20171009,000000,32.4114,32.4114,32.1278,32.2505,250495.52951655,0
+GBCI.US,D,20171010,000000,32.2838,32.4036,32.1278,32.3526,269724.04621406,0
+GBCI.US,D,20171011,000000,32.3437,32.4831,32.1121,32.2074,270703.35643433,0
+GBCI.US,D,20171012,000000,32.2594,32.2594,31.8972,31.9679,256035.10324953,0
+GBCI.US,D,20171013,000000,31.804,31.9326,31.4959,31.5037,626680.0738698,0
+GBCI.US,D,20171016,000000,31.6333,31.9925,30.862,31.7177,476472.63666084,0
+GBCI.US,D,20171017,000000,31.8629,31.9149,31.4046,31.4429,258476.75495376,0
+GBCI.US,D,20171018,000000,31.6499,31.857,31.5381,31.7177,481005.38573449,0
+GBCI.US,D,20171019,000000,31.2574,32.1121,31.1103,31.8393,376282.37346995,0
+GBCI.US,D,20171020,000000,32.2751,32.2751,31.7177,31.9247,659664.79104956,0
+GBCI.US,D,20171023,000000,32.0268,32.0268,31.4036,31.4871,396876.42158803,0
+GBCI.US,D,20171024,000000,31.6146,32.0002,31.6049,31.6499,318076.08714168,0
+GBCI.US,D,20171025,000000,31.6823,31.7177,31.0553,31.4694,233418.23433308,0
+GBCI.US,D,20171026,000000,31.5313,31.9503,31.4772,31.9424,192105.81359446,0
+GBCI.US,D,20171027,000000,31.9326,32.4537,31.7952,32.4291,289841.17738823,0
+GBCI.US,D,20171030,000000,32.3075,32.3624,31.6912,31.8129,424356.21284697,0
+GBCI.US,D,20171031,000000,31.8718,32.6667,31.7795,32.541,562905.68031617,0
+GBCI.US,D,20171101,000000,32.7637,32.7637,32.1455,32.4537,566119.77442099,0
+GBCI.US,D,20171102,000000,32.3968,32.9963,32.0719,32.9217,374622.335646,0
+GBCI.US,D,20171103,000000,32.902,32.902,32.4213,32.5331,368986.97090292,0
+GBCI.US,D,20171106,000000,32.436,32.5244,32.2074,32.3359,238454.39573639,0
+GBCI.US,D,20171107,000000,32.3722,32.4635,31.2574,31.3576,370552.23677007,0
+GBCI.US,D,20171108,000000,31.1927,31.3576,30.862,31.3045,329922.58174174,0
+GBCI.US,D,20171109,000000,31.1103,31.5646,30.6196,30.8698,370268.93995297,0
+GBCI.US,D,20171110,000000,31.0317,31.1367,30.7845,30.9131,310495.34965093,0
+GBCI.US,D,20171113,000000,30.6294,31.3762,30.4312,31.2987,413900.72599994,0
+GBCI.US,D,20171114,000000,30.9807,31.5037,30.9131,31.282,369961.18585669,0
+GBCI.US,D,20171115,000000,30.8864,31.5037,30.8864,31.4145,332720.9021006,0
+GBCI.US,D,20171116,000000,31.4959,31.6422,31.1849,31.3958,332954.26530605,0
+GBCI.US,D,20171117,000000,31.2202,31.8208,31.0641,31.7353,479970.02758277,0
+GBCI.US,D,20171120,000000,31.804,32.2328,31.7265,32.2241,200582.29893496,0
+GBCI.US,D,20171121,000000,32.3898,32.6627,32.1534,32.6548,337573.6339101,0
+GBCI.US,D,20171122,000000,32.6548,32.8324,32.1632,32.1809,400797.73868231,0
+GBCI.US,D,20171124,000000,32.3624,32.436,31.8885,31.9581,144980.71283875,0
+GBCI.US,D,20171127,000000,31.9679,32.4036,31.9679,31.9679,170066.7478985,0
+GBCI.US,D,20171128,000000,32.1201,33.2966,32.0082,33.2259,639882.92841074,0
+GBCI.US,D,20171129,000000,33.4576,34.6999,33.2966,34.5557,617060.2107279,0
+GBCI.US,D,20171130,000000,34.8647,34.9069,34.1631,34.3338,503337.93878053,0
+GBCI.US,D,20171201,000000,34.3084,34.59,33.1062,34.4938,544316.1100371,0
+GBCI.US,D,20171204,000000,35.2465,35.531,34.4554,34.531,572335.99954446,0
+GBCI.US,D,20171205,000000,34.7284,34.7284,33.5037,33.5203,415182.69505,0
+GBCI.US,D,20171206,000000,33.487,33.7116,33.1857,33.22,218745.90493509,0
+GBCI.US,D,20171207,000000,33.0905,33.487,32.4341,33.1259,320232.40392221,0
+GBCI.US,D,20171208,000000,33.4105,33.4105,32.6852,32.7794,382761.51434455,0
+GBCI.US,D,20171211,000000,32.7893,32.9217,32.3948,32.4939,362770.74577945,0
+GBCI.US,D,20171212,000000,32.7039,33.1179,32.5998,32.8579,386619.6501343,0
+GBCI.US,D,20171213,000000,32.8491,33.378,32.5734,32.6704,387254.52033954,0
+GBCI.US,D,20171214,000000,32.8138,32.9973,32.3232,32.4428,607597.28179405,0
+GBCI.US,D,20171215,000000,32.5548,33.7588,32.5224,33.4006,1648431.8259353,0
+GBCI.US,D,20171218,000000,33.7638,34.3407,33.7638,34.2268,563948.17184098,0
+GBCI.US,D,20171219,000000,34.4693,34.6685,33.8069,34.0051,563883.97148315,0
+GBCI.US,D,20171220,000000,34.3328,34.3328,33.3643,33.7981,235306.54009599,0
+GBCI.US,D,20171221,000000,33.9972,34.3251,33.7638,34.219,225254.59835536,0
+GBCI.US,D,20171222,000000,34.1857,34.1857,33.7293,34.0631,193791.3277509,0
+GBCI.US,D,20171226,000000,34.0531,34.1444,33.5979,33.8255,185685.7778112,0
+GBCI.US,D,20171227,000000,33.8402,33.9874,33.5635,33.7785,403788.66011467,0
+GBCI.US,D,20171228,000000,33.9365,34.1248,33.6606,34.1248,247146.92037626,0
+GBCI.US,D,20171229,000000,34.1347,34.2642,33.9088,33.9442,518090.77338913,0
+GBCI.US,D,20180102,000000,34.2102,34.2553,33.3918,33.6086,357050.79961254,0
+GBCI.US,D,20180103,000000,33.5635,33.6253,33.1004,33.4105,255349.28037934,0
+GBCI.US,D,20180104,000000,33.6685,33.9786,33.2544,33.325,397675.35937439,0
+GBCI.US,D,20180105,000000,33.5302,33.5302,32.9698,33.3427,338150.4180773,0
+GBCI.US,D,20180108,000000,33.3643,33.4448,33.1426,33.1602,400463.48920025,0
+GBCI.US,D,20180109,000000,33.325,33.748,33.2043,33.2122,474271.48153515,0
+GBCI.US,D,20180110,000000,33.3427,34.5527,33.2122,33.7882,434820.87117368,0
+GBCI.US,D,20180111,000000,33.9365,34.4781,33.9265,34.3171,369317.14417177,0
+GBCI.US,D,20180112,000000,34.4938,34.5223,33.3732,34.3574,347874.22465569,0
+GBCI.US,D,20180116,000000,34.541,34.746,33.9178,33.9442,379274.31395561,0
+GBCI.US,D,20180117,000000,33.9442,34.4526,33.7882,34.375,303439.42460916,0
+GBCI.US,D,20180118,000000,34.3574,34.4859,33.6939,33.7116,309670.93553211,0
+GBCI.US,D,20180119,000000,33.6253,34.3927,33.6253,34.3927,358994.13425361,0
+GBCI.US,D,20180122,000000,34.3996,34.591,34.1444,34.4693,471650.47645031,0
+GBCI.US,D,20180123,000000,34.3251,34.5821,34.0149,34.4437,253151.18241355,0
+GBCI.US,D,20180124,000000,34.6076,34.6076,33.7715,33.7715,268754.92652677,0
+GBCI.US,D,20180125,000000,33.9972,34.0218,33.22,33.8756,542836.44464705,0
+GBCI.US,D,20180126,000000,34.1621,34.3251,33.3918,34.2994,397774.20754439,0
+GBCI.US,D,20180129,000000,34.17,34.3662,33.9707,33.9874,336769.60085725,0
+GBCI.US,D,20180130,000000,33.6685,34.0631,33.4713,33.7206,383331.16513865,0
+GBCI.US,D,20180131,000000,33.8481,34.1532,33.6606,33.7981,403345.37192963,0
+GBCI.US,D,20180201,000000,33.7391,34.4094,33.5203,34.4094,508137.67981849,0
+GBCI.US,D,20180202,000000,34.2553,34.8068,34.1935,34.3996,511487.30801208,0
+GBCI.US,D,20180205,000000,33.9178,34.5644,32.7627,32.7707,436680.64344423,0
+GBCI.US,D,20180206,000000,32.2034,33.3829,31.9276,32.9424,551280.32028198,0
+GBCI.US,D,20180207,000000,32.902,33.4095,32.7284,33.1955,199609.10303448,0
+GBCI.US,D,20180208,000000,33.325,33.325,32.1328,32.1328,310075.49969177,0
+GBCI.US,D,20180209,000000,32.6704,32.9344,31.645,32.644,555067.1223408,0
+GBCI.US,D,20180212,000000,32.7981,33.3643,32.4341,33.0581,337666.36776031,0
+GBCI.US,D,20180213,000000,32.8678,33.22,32.6951,33.1955,205139.50528777,0
+GBCI.US,D,20180214,000000,32.9512,34.116,32.9512,34.0531,251179.31428013,0
+GBCI.US,D,20180215,000000,34.3328,34.3328,33.8481,34.3074,247168.32049553,0
+GBCI.US,D,20180216,000000,34.1444,34.9874,34.0581,34.8068,353819.38160164,0
+GBCI.US,D,20180220,000000,34.799,35.0541,34.1778,34.4526,406706.20970951,0
+GBCI.US,D,20180221,000000,34.531,35.2631,34.5026,34.8402,459346.42691902,0
+GBCI.US,D,20180222,000000,34.9786,35.0826,34.2102,34.2102,203888.10783669,0
+GBCI.US,D,20180223,000000,34.2897,34.5733,33.066,34.5733,248288.26007106,0
+GBCI.US,D,20180226,000000,34.7548,34.848,34.375,34.8402,189381.88412643,0
+GBCI.US,D,20180227,000000,34.8216,35.3309,34.3251,34.3328,231478.97590522,0
+GBCI.US,D,20180228,000000,34.531,34.6144,33.4791,33.5203,348874.93499524,0
+GBCI.US,D,20180301,000000,33.5135,33.9874,33.2809,33.4615,271445.22723595,0
+GBCI.US,D,20180302,000000,33.2809,33.9874,32.8579,33.8756,655075.99404449,0
+GBCI.US,D,20180305,000000,33.7206,34.3662,32.805,34.1072,427600.87855076,0
+GBCI.US,D,20180306,000000,34.1857,34.693,33.8481,34.591,339806.37968806,0
+GBCI.US,D,20180307,000000,34.2897,34.9363,32.3143,34.6773,384983.05053621,0
+GBCI.US,D,20180308,000000,34.6773,34.693,33.59,34.2367,280589.19248725,0
+GBCI.US,D,20180309,000000,34.4261,35.1003,34.1935,35.0364,752834.79606413,0
+GBCI.US,D,20180312,000000,35.0727,35.4525,35.0462,35.2533,574530.02129706,0
+GBCI.US,D,20180313,000000,35.3396,35.5398,35.004,35.1395,361329.80441476,0
+GBCI.US,D,20180314,000000,35.3309,35.428,34.4938,34.6144,350043.7891291,0
+GBCI.US,D,20180315,000000,34.5733,35.0826,34.4781,35.0727,349579.1008248,0
+GBCI.US,D,20180316,000000,35.0364,35.5241,34.848,34.9363,1254564.668739,0
+GBCI.US,D,20180319,000000,34.9452,35.0217,34.0718,34.7184,369603.49814877,0
+GBCI.US,D,20180320,000000,34.8216,34.8942,34.3662,34.4938,220790.12585274,0
+GBCI.US,D,20180321,000000,34.541,34.8657,34.1935,34.5733,282310.37350913,0
+GBCI.US,D,20180322,000000,34.0384,34.375,33.2986,33.3732,396139.6460529,0
+GBCI.US,D,20180323,000000,33.4791,33.5733,31.8521,31.9189,548907.96420207,0
+GBCI.US,D,20180326,000000,32.4341,33.0306,31.9189,33.014,373844.79797891,0
+GBCI.US,D,20180327,000000,32.9894,33.0748,32.3408,32.5998,535709.18587434,0
+GBCI.US,D,20180328,000000,32.7118,33.2642,32.0209,33.0817,510735.24667746,0
+GBCI.US,D,20180329,000000,33.169,33.4006,32.9344,33.0748,459232.29294955,0
+GBCI.US,D,20180402,000000,33.0817,33.3829,31.9895,32.3232,266193.02653326,0
+GBCI.US,D,20180403,000000,32.489,32.8423,32.2898,32.6951,436968.01647453,0
+GBCI.US,D,20180404,000000,32.1425,33.1602,32.0857,33.0493,304109.96167985,0
+GBCI.US,D,20180405,000000,33.3643,33.4272,32.8423,33.3643,463373.7255564,0
+GBCI.US,D,20180406,000000,33.014,33.2367,32.0228,32.3594,407367.57530052,0
+GBCI.US,D,20180409,000000,32.646,33.1131,32.1858,32.2024,372231.63660671,0
+GBCI.US,D,20180410,000000,32.7058,33.1396,32.4007,32.9933,267126.47935508,0
+GBCI.US,D,20180411,000000,32.9257,33.0719,32.5655,32.9257,260998.91186862,0
+GBCI.US,D,20180412,000000,33.1563,33.6048,32.8786,33.3899,190490.61411566,0
+GBCI.US,D,20180413,000000,33.5626,33.5626,32.7922,32.9158,293550.53139633,0
+GBCI.US,D,20180416,000000,33.063,33.4173,32.8786,33.2338,185543.11034935,0
+GBCI.US,D,20180417,000000,33.4938,33.5546,32.7922,33.0533,246425.43064061,0
+GBCI.US,D,20180418,000000,33.1563,33.3073,32.651,32.6961,436980.24511412,0
+GBCI.US,D,20180419,000000,32.6774,33.4075,32.6774,33.2338,599883.04832114,0
+GBCI.US,D,20180420,000000,31.8982,32.9463,31.0141,32.5478,1210905.3682529,0
+GBCI.US,D,20180423,000000,32.4625,33.0179,32.2633,33.01,686848.03779851,0
+GBCI.US,D,20180424,000000,33.2416,33.7618,33.2416,33.5626,671471.54257096,0
+GBCI.US,D,20180425,000000,33.4429,33.6842,32.9541,33.0954,561526.90120272,0
+GBCI.US,D,20180426,000000,32.9737,33.1308,32.6362,32.7402,528378.11644184,0
+GBCI.US,D,20180427,000000,32.7922,33.2416,32.6018,32.7402,293685.0464318,0
+GBCI.US,D,20180430,000000,32.906,33.01,32.0974,32.1053,329971.49630009,0
+GBCI.US,D,20180501,000000,32.1053,32.5087,31.5607,32.4341,461538.41056503,0
+GBCI.US,D,20180502,000000,32.3055,32.9463,32.0651,32.5832,381754.6896852,0
+GBCI.US,D,20180503,000000,32.4085,32.4341,31.8208,32.1582,327463.60613142,0
+GBCI.US,D,20180504,000000,31.9336,32.906,31.8982,32.5832,260862.35872656,0
+GBCI.US,D,20180507,000000,32.6117,32.9541,32.3741,32.7313,233189.96639412,0
+GBCI.US,D,20180508,000000,32.5154,33.3123,32.5154,33.2692,320365.89990437,0
+GBCI.US,D,20180509,000000,33.4506,33.7206,33.1308,33.4938,386249.73378679,0
+GBCI.US,D,20180510,000000,33.3702,33.6155,33.165,33.5184,262527.49181701,0
+GBCI.US,D,20180511,000000,33.5998,33.8334,33.4938,33.5546,187263.27231795,0
+GBCI.US,D,20180514,000000,33.6675,33.7391,33.331,33.4429,330385.23193945,0
+GBCI.US,D,20180515,000000,33.38,33.9629,33.38,33.9452,506070.02067497,0
+GBCI.US,D,20180516,000000,33.9805,34.4398,33.8069,34.2396,594596.1998063,0
+GBCI.US,D,20180517,000000,34.2298,34.4654,34.0169,34.276,697512.43057182,0
+GBCI.US,D,20180518,000000,34.4221,34.4221,34.0788,34.1376,610767.55660701,0
+GBCI.US,D,20180521,000000,34.2495,34.797,34.2495,34.699,395882.84462158,0
+GBCI.US,D,20180522,000000,34.8196,35.2298,34.0512,34.9001,438598.50175281,0
+GBCI.US,D,20180523,000000,34.8117,34.9609,34.6204,34.8284,298489.88273625,0
+GBCI.US,D,20180524,000000,34.6743,34.7431,33.9098,34.588,278646.87689949,0
+GBCI.US,D,20180525,000000,34.4554,34.6832,34.3114,34.5173,217177.58190803,0
+GBCI.US,D,20180529,000000,34.1474,34.4221,33.5822,33.7981,426153.82286628,0
+GBCI.US,D,20180530,000000,34.1877,34.5537,34.0169,34.3279,423675.48524329,0
+GBCI.US,D,20180531,000000,34.2671,34.4221,33.7882,33.8069,372073.68334537,0
+GBCI.US,D,20180601,000000,34.1376,34.4045,33.9805,33.9805,462932.47547795,0
+GBCI.US,D,20180604,000000,34.2298,34.588,34.0621,34.5781,489798.79665095,0
+GBCI.US,D,20180605,000000,34.6125,34.8039,34.4221,34.797,438408.95783922,0
+GBCI.US,D,20180606,000000,34.8647,35.6016,34.8647,35.5919,548371.94216683,0
+GBCI.US,D,20180607,000000,35.6439,35.898,35.376,35.533,270152.0485996,0
+GBCI.US,D,20180608,000000,35.533,35.8882,35.4603,35.7489,498557.55975526,0
+GBCI.US,D,20180611,000000,35.8441,35.9559,33.8834,35.4368,558410.6362146,0
+GBCI.US,D,20180612,000000,35.4692,35.5378,34.6125,34.699,651493.00264545,0
+GBCI.US,D,20180613,000000,34.6292,35.0718,34.3996,34.6567,441399.87927157,0
+GBCI.US,D,20180614,000000,34.8117,34.8117,34.222,34.4978,409574.84474599,0
+GBCI.US,D,20180615,000000,34.4487,34.7529,34.0925,34.6743,858301.71723687,0
+GBCI.US,D,20180618,000000,34.5262,35.003,33.9796,34.9776,417074.05797282,0
+GBCI.US,D,20180619,000000,34.7155,35.4418,34.7057,35.2739,433522.59727084,0
+GBCI.US,D,20180620,000000,35.4603,35.6861,35.2543,35.6184,419340.43250964,0
+GBCI.US,D,20180621,000000,35.5163,35.8785,34.1179,35.6282,566914.63599416,0
+GBCI.US,D,20180622,000000,35.7224,35.8264,35.1326,35.4299,1549155.6535535,0
+GBCI.US,D,20180625,000000,35.1326,35.3543,34.5704,34.699,503995.22815834,0
+GBCI.US,D,20180626,000000,34.7529,34.7529,34.2681,34.6204,377288.17907599,0
+GBCI.US,D,20180627,000000,34.5075,35.6341,33.8255,33.8334,369940.80479072,0
+GBCI.US,D,20180628,000000,34.0404,34.2583,33.8667,34.0835,407895.44490936,0
+GBCI.US,D,20180629,000000,34.3436,34.4133,33.5379,33.5379,473419.55297725,0
+GBCI.US,D,20180702,000000,33.2692,34.1277,33.2692,34.1179,452948.81030835,0
+GBCI.US,D,20180703,000000,34.2396,34.3328,33.8834,34.0316,401763.8012097,0
+GBCI.US,D,20180705,000000,34.2583,34.5781,33.9894,34.4398,682216.44055488,0
+GBCI.US,D,20180706,000000,34.4045,34.9343,34.1728,34.8284,394792.45759172,0
+GBCI.US,D,20180709,000000,35.0551,35.6154,34.5595,35.4319,535151.76371982,0
+GBCI.US,D,20180710,000000,35.4652,35.5114,34.8117,35.0119,514386.51464752,0
+GBCI.US,D,20180711,000000,34.7783,35.117,34.6675,34.9609,326830.77403278,0
+GBCI.US,D,20180712,000000,35.2239,35.2828,34.5595,34.8932,507412.11386965,0
+GBCI.US,D,20180713,000000,34.8834,35.0374,34.586,34.6478,253218.43993129,0
+GBCI.US,D,20180716,000000,34.7146,34.952,34.5438,34.698,460352.23252507,0
+GBCI.US,D,20180717,000000,34.7597,35.0119,34.7057,34.7696,298498.03516264,0
+GBCI.US,D,20180718,000000,34.8284,35.1954,34.8039,35.1345,411068.77688222,0
+GBCI.US,D,20180719,000000,35.0933,35.4495,34.691,35.2327,357498.16401078,0
+GBCI.US,D,20180720,000000,35.3897,37.526,35.2925,37.4377,1028965.6303685,0
+GBCI.US,D,20180723,000000,37.684,38.8007,37.5437,38.687,934630.84743331,0
+GBCI.US,D,20180724,000000,38.6623,38.8772,38.1619,38.4249,581377.04041257,0
+GBCI.US,D,20180725,000000,38.4671,38.4671,37.7723,37.9862,448004.36370194,0
+GBCI.US,D,20180726,000000,37.9617,38.4602,37.9411,38.3984,465239.61214674,0
+GBCI.US,D,20180727,000000,38.3886,38.5632,38.0058,38.1109,362320.32422131,0
+GBCI.US,D,20180730,000000,38.1109,38.4729,37.4573,37.6311,476051.76764839,0
+GBCI.US,D,20180731,000000,37.7723,37.7723,37.212,37.2639,489314.74633396,0
+GBCI.US,D,20180801,000000,37.4573,38.262,37.4573,38.2168,580954.13329351,0
+GBCI.US,D,20180802,000000,37.9617,38.5809,37.9273,38.529,317259.82544924,0
+GBCI.US,D,20180803,000000,38.5143,38.7045,37.9617,38.0334,306746.25256418,0
+GBCI.US,D,20180806,000000,38.0411,38.258,37.8135,38.1374,280144.88524891,0
+GBCI.US,D,20180807,000000,38.267,38.5721,38.1805,38.2247,293078.70971893,0
+GBCI.US,D,20180808,000000,38.104,38.4602,37.9784,38.3386,362639.28790388,0
+GBCI.US,D,20180809,000000,38.2326,38.4121,38.0334,38.0952,474355.04390567,0
+GBCI.US,D,20180810,000000,37.8135,38.2168,37.7438,37.9961,304795.78455003,0
+GBCI.US,D,20180813,000000,37.9116,38.1805,37.6192,37.946,298237.15751811,0
+GBCI.US,D,20180814,000000,38.104,38.7939,38.104,38.5721,453124.08747576,0
+GBCI.US,D,20180815,000000,38.3571,38.6713,38.104,38.207,337599.11024257,0
+GBCI.US,D,20180816,000000,38.3886,39.0451,38.3297,38.8263,432700.22125861,0
+GBCI.US,D,20180817,000000,38.7045,39.0382,38.6359,39.0098,217792.07104728,0
+GBCI.US,D,20180820,000000,39.0618,39.1668,38.6623,39.0618,252449.0546906,0
+GBCI.US,D,20180821,000000,39.0784,39.6289,39.0784,39.5435,438505.76790261,0
+GBCI.US,D,20180822,000000,39.4552,39.7251,39.4179,39.6731,343914.18353604,0
+GBCI.US,D,20180823,000000,39.6289,39.6898,39.1452,39.4984,290453.62842089,0
+GBCI.US,D,20180824,000000,39.6132,39.7427,39.5082,39.5779,228240.42452121,0
+GBCI.US,D,20180827,000000,39.6818,39.9273,39.4906,39.5779,458484.30782813,0
+GBCI.US,D,20180828,000000,39.6378,39.733,39.1746,39.2895,376782.72863973,0
+GBCI.US,D,20180829,000000,39.3787,39.4729,39.0098,39.3062,305977.88637678,0
+GBCI.US,D,20180830,000000,39.1835,39.5779,39.1059,39.4179,258979.14823014,0
+GBCI.US,D,20180831,000000,39.2629,40.0146,39.2364,39.8645,388209.37328064,0
+GBCI.US,D,20180904,000000,39.837,40.1971,39.5602,40.0577,389529.04730274,0
+GBCI.US,D,20180905,000000,40.0146,40.1697,39.5602,39.9273,251627.69773167,0
+GBCI.US,D,20180906,000000,39.893,40.207,39.884,40.0048,283167.39733353,0
+GBCI.US,D,20180907,000000,40.0911,40.1009,39.7526,39.9361,414243.12790839,0
+GBCI.US,D,20180910,000000,40.1196,40.3884,39.997,40.0911,392479.20660315,0
+GBCI.US,D,20180911,000000,39.997,40.308,39.997,40.1883,220210.28452566,0
+GBCI.US,D,20180912,000000,40.0657,40.3217,39.5779,39.7879,326500.60076393,0
+GBCI.US,D,20180913,000000,39.7967,40.0048,39.2895,39.3611,247404.7408609,0
+GBCI.US,D,20180914,000000,39.2708,39.8595,39.2708,39.7251,378249.14633688,0
+GBCI.US,D,20180917,000000,39.8114,39.8114,38.7301,38.8527,572869.98347311,0
+GBCI.US,D,20180918,000000,38.8772,39.0058,38.4524,38.4857,424460.15628347,0
+GBCI.US,D,20180919,000000,38.4524,38.9665,38.4524,38.8007,563853.39988418,0
+GBCI.US,D,20180920,000000,38.993,39.4984,38.942,39.2972,366439.33765559,0
+GBCI.US,D,20180921,000000,39.1128,39.3326,38.5976,38.6713,1510704.7344783,0
+GBCI.US,D,20180924,000000,38.7663,38.7663,38.1531,38.2864,533937.0521875,0
+GBCI.US,D,20180925,000000,38.3984,38.5456,38.1619,38.1805,264980.35310753,0
+GBCI.US,D,20180926,000000,38.1904,38.2326,37.4475,37.5172,383785.66290998,0
+GBCI.US,D,20180927,000000,37.6134,37.6742,37.3248,37.3523,325192.1363281,0
+GBCI.US,D,20180928,000000,37.212,37.7271,37.212,37.6065,431153.29835082,0
+GBCI.US,D,20181001,000000,37.7625,37.8224,36.9392,37.0216,327285.27180411,0
+GBCI.US,D,20181002,000000,37.0393,37.3071,36.7832,37.0393,269176.81459253,0
+GBCI.US,D,20181003,000000,37.1786,38.4602,37.1786,38.417,600431.29899597,0
+GBCI.US,D,20181004,000000,38.3886,38.8007,38.0411,38.3032,404240.1007261,0
+GBCI.US,D,20181005,000000,38.4681,38.5397,37.8988,38.0942,338763.88816325,0
+GBCI.US,D,20181008,000000,38.0853,38.7419,37.8941,38.574,253806.43368476,0
+GBCI.US,D,20181009,000000,38.4347,39.0736,38.4347,38.9361,643463.88170318,0
+GBCI.US,D,20181010,000000,38.8547,39.3679,38.4347,38.4612,498560.61691515,0
+GBCI.US,D,20181011,000000,38.3386,38.4435,37.2061,37.2669,508148.88940477,0
+GBCI.US,D,20181012,000000,37.2669,37.7232,35.4652,36.4073,784620.08751106,0
+GBCI.US,D,20181015,000000,36.5034,36.8656,35.7989,36.6261,453926.08242202,0
+GBCI.US,D,20181016,000000,36.9058,36.9785,36.1767,36.9499,754252.29920294,0
+GBCI.US,D,20181017,000000,36.8743,37.32,36.3003,36.9863,398000.43737675,0
+GBCI.US,D,20181018,000000,36.8743,37.3739,36.0128,36.1453,469985.34335986,0
+GBCI.US,D,20181019,000000,34.3436,36.7832,33.748,36.3082,1508936.6770046,0
+GBCI.US,D,20181022,000000,36.5398,36.6173,35.2828,35.2925,736255.81794383,0
+GBCI.US,D,20181023,000000,34.95,35.8264,34.538,35.5997,511178.53486249,0
+GBCI.US,D,20181024,000000,35.4839,35.4839,33.958,34.0188,417219.78259456,0
+GBCI.US,D,20181025,000000,34.0119,35.4241,33.7215,35.2483,463270.80117321,0
+GBCI.US,D,20181026,000000,34.853,35.7391,34.5193,35.3897,399927.46716503,0
+GBCI.US,D,20181029,000000,35.8175,36.6527,35.7489,36.5899,478905.11688539,0
+GBCI.US,D,20181030,000000,36.6791,37.3366,36.5398,37.0825,1083600.134884,0
+GBCI.US,D,20181031,000000,37.5309,38.2423,36.9952,37.2238,651407.40216833,0
+GBCI.US,D,20181101,000000,37.3975,37.8891,36.8469,37.7871,580940.88560064,0
+GBCI.US,D,20181102,000000,38.0755,38.6192,37.9245,38.6192,881367.98865815,0
+GBCI.US,D,20181105,000000,38.6556,39.0489,38.2237,38.8909,599863.68630846,0
+GBCI.US,D,20181106,000000,38.7496,39.1805,38.4681,39.1549,460372.61359105,0
+GBCI.US,D,20181107,000000,39.0736,39.4072,38.4082,39.2688,362229.62847771,0
+GBCI.US,D,20181108,000000,39.1462,39.6044,38.9695,39.5769,458966.32003853,0
+GBCI.US,D,20181109,000000,39.4964,39.7791,39.2511,39.4964,399125.47221876,0
+GBCI.US,D,20181112,000000,39.5141,39.6976,38.8999,38.946,355282.74213891,0
+GBCI.US,D,20181113,000000,39.1108,39.681,39.0833,39.1805,294453.41261919,0
+GBCI.US,D,20181114,000000,39.4532,39.6191,38.4866,38.7596,482900.82487048,0
+GBCI.US,D,20181115,000000,38.5829,39.7918,38.2423,39.7614,375520.12160236,0
+GBCI.US,D,20181116,000000,39.2865,40.3649,39.2865,40.3306,584705.26848688,0
+GBCI.US,D,20181119,000000,40.4022,40.7702,39.9115,40.2,385732.05471093,0
+GBCI.US,D,20181120,000000,40.0264,40.3207,39.7163,40.0166,352479.32651355,0
+GBCI.US,D,20181121,000000,40.0744,40.6475,39.5848,39.9273,275149.48597755,0
+GBCI.US,D,20181123,000000,39.6888,40.4189,39.5946,40.2973,143898.47823529,0
+GBCI.US,D,20181126,000000,40.6289,41.0765,40.3924,40.6564,408198.10373914,0
+GBCI.US,D,20181127,000000,40.4553,40.7613,40.3207,40.569,408314.27581522,0
+GBCI.US,D,20181128,000000,40.8222,41.3502,40.2079,41.2088,408924.68874128,0
+GBCI.US,D,20181129,000000,40.9282,41.3502,40.6053,40.9459,295906.58262345,0
+GBCI.US,D,20181130,000000,40.831,41.516,40.831,41.4541,475560.5839583,0
+GBCI.US,D,20181203,000000,41.8153,41.8536,40.726,41.1313,422754.26106105,0
+GBCI.US,D,20181204,000000,40.778,41.1814,39.1363,39.2688,413169.04573131,0
+GBCI.US,D,20181206,000000,38.5917,39.2511,38.2954,39.2158,544367.06270204,0
+GBCI.US,D,20181207,000000,39.2423,39.5592,38.574,39.0833,461062.51267443,0
+GBCI.US,D,20181210,000000,39.1363,39.1363,38.0167,38.6526,322099.30956585,0
+GBCI.US,D,20181211,000000,38.945,39.3326,37.8479,37.9872,491498.57755356,0
+GBCI.US,D,20181212,000000,38.4307,39.0736,38.3258,38.8459,609516.15915592,0
+GBCI.US,D,20181213,000000,38.837,39.0666,38.156,38.2365,355258.28485973,0
+GBCI.US,D,20181214,000000,37.9705,38.5887,37.2552,37.3719,518439.28961737,0
+GBCI.US,D,20181217,000000,37.3258,37.5132,36.843,37.2042,823544.86637026,0
+GBCI.US,D,20181218,000000,37.3445,37.8047,36.0649,36.4093,676811.38185736,0
+GBCI.US,D,20181219,000000,36.4358,36.4613,34.4654,34.5193,722675.91368229,0
+GBCI.US,D,20181220,000000,34.4821,34.688,33.6401,33.9904,990154.9854788,0
+GBCI.US,D,20181221,000000,33.8834,34.1827,32.9826,33.2465,2196489.899686,0
+GBCI.US,D,20181224,000000,32.9453,33.6892,32.7834,32.804,226826.9975956,0
+GBCI.US,D,20181226,000000,32.9374,34.0571,32.5321,34.0316,497689.32634456,0
+GBCI.US,D,20181227,000000,33.4693,34.3505,32.9826,33.9805,419412.78529386,0
+GBCI.US,D,20181228,000000,34.1905,34.9786,34.0169,34.5978,404968.72383483,0
+GBCI.US,D,20181231,000000,34.7391,35.0462,32.7441,34.9874,511404.76469486,0
+GBCI.US,D,20190102,000000,34.4487,35.4545,34.3181,35.3122,363636.94108353,0
+GBCI.US,D,20190103,000000,35.164,35.9942,34.8019,35.3573,347861.99601609,0
+GBCI.US,D,20190104,000000,35.7754,36.5152,35.4809,36.4613,349524.07194665,0
+GBCI.US,D,20190107,000000,36.3897,36.5339,36.0265,36.4613,488619.75198409,0
+GBCI.US,D,20190108,000000,36.6939,37.3699,36.2218,37.2906,565585.79049236,0
+GBCI.US,D,20190109,000000,37.2453,37.6075,36.8734,37.4848,266704.59128932,0
+GBCI.US,D,20190110,000000,37.3053,37.3866,36.8263,37.2973,186360.39109509,0
+GBCI.US,D,20190111,000000,37.0755,37.5545,36.9097,37.4848,294283.23071826,0
+GBCI.US,D,20190114,000000,37.2179,37.4945,36.4141,37.0589,304879.34692054,0
+GBCI.US,D,20190115,000000,37.0491,37.1835,36.4358,36.9589,547430.33691863,0
+GBCI.US,D,20190116,000000,37.2002,38.1874,37.1286,38.1511,353251.76891413,0
+GBCI.US,D,20190117,000000,38.109,38.5682,37.1737,38.526,476388.05523703,0
+GBCI.US,D,20190118,000000,38.578,39.1922,38.4013,38.9273,376758.27136055,0
+GBCI.US,D,20190122,000000,38.677,39.0755,38.2139,38.3847,359061.39177134,0
+GBCI.US,D,20190123,000000,38.6937,38.7477,38.0618,38.3032,313055.21153785,0
+GBCI.US,D,20190124,000000,38.4995,38.8704,37.789,38.4896,254969.17349884,0
+GBCI.US,D,20190125,000000,38.8459,38.8459,37.3612,38.1344,554569.82433092,0
+GBCI.US,D,20190128,000000,37.7704,38.053,37.2522,37.8684,496931.15069015,0
+GBCI.US,D,20190129,000000,37.9028,38.2767,37.7428,38.0274,221617.59713147,0
+GBCI.US,D,20190130,000000,38.2414,38.2414,37.3318,37.4308,393685.76570908,0
+GBCI.US,D,20190131,000000,37.2973,37.5545,36.5428,37.5202,413384.06597739,0
+GBCI.US,D,20190201,000000,37.5908,38.685,35.5811,37.2355,423245.44475113,0
+GBCI.US,D,20190204,000000,37.2267,37.7802,36.8362,37.7615,310563.62622197,0
+GBCI.US,D,20190205,000000,37.8135,37.9126,37.1198,37.4132,266694.40075634,0
+GBCI.US,D,20190206,000000,37.3612,37.7802,37.2669,37.7154,297934.49868832,0
+GBCI.US,D,20190207,000000,37.7518,38.4367,37.7341,37.9804,248422.77510652,0
+GBCI.US,D,20190208,000000,37.8489,38.0363,37.1463,37.4043,375487.5118968,0
+GBCI.US,D,20190211,000000,37.4386,37.8931,37.2973,37.8931,182621.48454132,0
+GBCI.US,D,20190212,000000,38.1177,38.3748,37.7704,37.948,239048.50380967,0
+GBCI.US,D,20190213,000000,38.0618,38.4553,37.8831,38.4003,237089.88336913,0
+GBCI.US,D,20190214,000000,38.1688,38.3121,37.8135,37.8831,340721.4895505,0
+GBCI.US,D,20190215,000000,38.1776,38.5456,38.053,38.3847,585276.95738757,0
+GBCI.US,D,20190219,000000,38.1688,39.2805,38.1688,39.1118,356109.19436434,0
+GBCI.US,D,20190220,000000,39.0432,39.9468,38.9538,39.9468,302433.61900311,0
+GBCI.US,D,20190221,000000,39.941,39.9468,38.6732,39.9234,230610.74249453,0
+GBCI.US,D,20190222,000000,39.9665,39.9665,39.6721,39.9234,196093.36915318,0
+GBCI.US,D,20190225,000000,40.0999,40.4473,39.3355,39.3728,279181.87988142,0
+GBCI.US,D,20190226,000000,39.2638,39.5221,38.7939,38.8007,205849.78543713,0
+GBCI.US,D,20190227,000000,38.8193,38.9695,38.6241,38.9086,366896.89258681,0
+GBCI.US,D,20190228,000000,38.9626,39.2462,38.8547,38.9783,260916.36855141,0
+GBCI.US,D,20190301,000000,39.2708,39.2708,38.6603,38.9352,261172.15092943,0
+GBCI.US,D,20190304,000000,38.9185,39.3169,38.3218,38.7566,365611.86637685,0
+GBCI.US,D,20190305,000000,38.8459,38.8459,38.3483,38.4995,227670.77372712,0
+GBCI.US,D,20190306,000000,38.4367,38.4808,37.0315,37.1031,399008.28108938,0
+GBCI.US,D,20190307,000000,37.0491,37.3101,35.8942,35.9107,455295.69005578,0
+GBCI.US,D,20190308,000000,35.7509,36.3798,35.4829,36.3387,335696.53773347,0
+GBCI.US,D,20190311,000000,36.4887,36.7822,36.159,36.5251,263400.82049419,0
+GBCI.US,D,20190312,000000,36.6409,36.789,36.159,36.319,240400.78753734,0
+GBCI.US,D,20190313,000000,36.4701,36.7645,36.159,36.48,349084.85997481,0
+GBCI.US,D,20190314,000000,36.4977,36.5604,36.2218,36.319,183606.90908139,0
+GBCI.US,D,20190315,000000,36.319,36.5516,36.0619,36.3387,726280.30520061,0
+GBCI.US,D,20190318,000000,36.3798,36.9589,36.3798,36.8539,293226.47244727,0
+GBCI.US,D,20190319,000000,36.9499,36.9823,35.8294,35.8665,296371.27092777,0
+GBCI.US,D,20190320,000000,35.8745,36.212,34.6999,34.6999,635503.03733193,0
+GBCI.US,D,20190321,000000,34.638,35.5006,34.532,35.1434,502497.21980891,0
+GBCI.US,D,20190322,000000,34.8244,34.9599,33.429,33.7049,580939.86654733,0
+GBCI.US,D,20190325,000000,33.7676,34.2837,33.429,34.0414,338464.28649337,0
+GBCI.US,D,20190326,000000,34.1524,35.4045,34.1524,35.3132,524181.65495684,0
+GBCI.US,D,20190327,000000,35.1905,35.3583,34.8078,35.1013,522093.61474733,0
+GBCI.US,D,20190328,000000,35.1905,35.6782,35.0836,35.5722,279121.75573679,0
+GBCI.US,D,20190329,000000,35.9274,35.9324,35.2877,35.6419,374253.43835179,0
+GBCI.US,D,20190401,000000,35.9274,36.4887,35.9137,36.4701,263329.48676327,0
+GBCI.US,D,20190402,000000,36.4446,36.5937,36.1473,36.4701,238288.29004866,0
+GBCI.US,D,20190403,000000,36.9215,37.0236,36.4623,36.6409,206672.16144937,0
+GBCI.US,D,20190404,000000,36.8067,37.3238,35.8862,37.2806,226757.70197127,0
+GBCI.US,D,20190405,000000,37.4132,37.8774,37.3318,37.7341,365024.89167667,0
+GBCI.US,D,20190408,000000,37.6075,37.8498,37.3769,37.4926,304008.05634995,0
+GBCI.US,D,20190409,000000,37.3033,37.4926,36.5957,36.6517,274125.33741213,0
+GBCI.US,D,20190410,000000,36.6614,37.5102,36.6056,37.5102,365764.7243717,0
+GBCI.US,D,20190411,000000,37.6535,37.8145,37.1708,37.3033,165588.00864971,0
+GBCI.US,D,20190412,000000,37.7154,38.2807,37.4563,38.1109,233744.33138874,0
+GBCI.US,D,20190415,000000,37.9921,38.1531,37.2287,37.2954,205050.84765077,0
+GBCI.US,D,20190416,000000,37.4367,37.9823,37.3582,37.8145,363888.64724837,0
+GBCI.US,D,20190417,000000,38.0117,38.0638,37.4024,37.9823,210915.49938611,0
+GBCI.US,D,20190418,000000,37.8694,38.1109,37.0893,37.3671,301450.23256963,0
+GBCI.US,D,20190422,000000,37.5202,37.5202,36.0874,36.6233,378887.07370202,0
+GBCI.US,D,20190423,000000,36.4987,37.6997,36.2651,37.3769,346765.49466645,0
+GBCI.US,D,20190424,000000,37.2238,37.8234,37.0186,37.6722,195325.00296578,0
+GBCI.US,D,20190425,000000,37.4651,37.6075,36.901,37.3033,183315.4598379,0
+GBCI.US,D,20190426,000000,37.2876,37.8784,36.5663,37.8784,213711.78163838,0
+GBCI.US,D,20190429,000000,37.9921,38.6466,37.9695,38.0549,369297.7821591,0
+GBCI.US,D,20190430,000000,38.1285,38.3876,37.8145,38.1197,358584.47482744,0
+GBCI.US,D,20190501,000000,38.1197,38.3071,37.3298,37.3385,678570.26785131,0
+GBCI.US,D,20190502,000000,37.3769,38.1374,37.3298,37.7968,194905.15300662,0
+GBCI.US,D,20190503,000000,37.9921,38.8076,37.949,38.7007,199642.73179335,0
+GBCI.US,D,20190506,000000,38.102,38.8782,38.102,38.7449,298117.92828214,0
+GBCI.US,D,20190507,000000,38.2443,38.683,37.9538,38.2904,256962.44175156,0
+GBCI.US,D,20190508,000000,38.2443,38.4995,38.0117,38.0922,167364.21854974,0
+GBCI.US,D,20190509,000000,37.8057,38.1109,37.6535,37.8784,227577.02082361,0
+GBCI.US,D,20190510,000000,37.6625,38.2443,37.2425,38.2168,297162.05628774,0
+GBCI.US,D,20190513,000000,37.4367,37.6448,36.2651,36.4201,258640.82253488,0
+GBCI.US,D,20190514,000000,36.6233,37.5898,36.4534,37.4828,242956.57321107,0
+GBCI.US,D,20190515,000000,37.0275,37.0275,36.319,36.8106,266392.76097986,0
+GBCI.US,D,20190516,000000,36.901,37.4563,36.8577,37.1619,123322.7730766,0
+GBCI.US,D,20190517,000000,36.74,37.3935,36.5271,36.5447,240150.1004258,0
+GBCI.US,D,20190520,000000,36.4201,36.8843,36.1502,36.3544,231070.33553234,0
+GBCI.US,D,20190521,000000,36.5172,36.6968,36.3288,36.5271,253401.86952509,0
+GBCI.US,D,20190522,000000,36.4456,36.4623,35.9079,36.1051,407274.84145031,0
+GBCI.US,D,20190523,000000,35.7665,35.7931,35.0286,35.5418,477828.99660172,0
+GBCI.US,D,20190524,000000,35.6743,36.633,35.4348,36.3907,296844.11165848,0
+GBCI.US,D,20190528,000000,36.2561,36.4887,35.6213,35.6478,262727.2262636,0
+GBCI.US,D,20190529,000000,35.3701,36.0971,35.1826,36.0158,233339.76722906,0
+GBCI.US,D,20190530,000000,36.0158,36.2218,35.3072,35.7371,216129.99511674,0
+GBCI.US,D,20190531,000000,35.2905,35.5056,34.852,35.2739,481643.31309961,0
+GBCI.US,D,20190603,000000,35.2543,35.6998,34.9648,35.4525,345376.52502,0
+GBCI.US,D,20190604,000000,35.7989,36.2474,35.7832,36.1502,338375.62885636,0
+GBCI.US,D,20190605,000000,35.9795,36.1502,35.4869,36.0079,200792.22391455,0
+GBCI.US,D,20190606,000000,35.8715,36.2474,35.0119,35.7931,240832.86613609,0
+GBCI.US,D,20190607,000000,35.7292,35.7469,35.3681,35.6743,285688.53519509,0
+GBCI.US,D,20190610,000000,35.9608,36.4201,35.5251,36.1845,221110.1085886,0
+GBCI.US,D,20190611,000000,36.3544,36.4004,35.7989,35.9511,181837.83255445,0
+GBCI.US,D,20190612,000000,35.9608,35.9697,35.5418,35.7195,172866.08731067,0
+GBCI.US,D,20190613,000000,35.8264,36.2317,35.6046,35.7469,139108.92773032,0
+GBCI.US,D,20190614,000000,35.7832,35.9079,35.3446,35.7095,205838.57585084,0
+GBCI.US,D,20190617,000000,35.6998,35.9177,34.8892,34.951,302004.59756426,0
+GBCI.US,D,20190618,000000,35.0659,36.1051,35.0659,36.0158,250822.6456255,0
+GBCI.US,D,20190619,000000,36.0697,36.4887,35.6379,35.6379,242626.3999422,0
+GBCI.US,D,20190620,000000,35.9421,35.9421,35.3072,35.6831,319692.30567378,0
+GBCI.US,D,20190621,000000,35.4172,35.8264,35.3897,35.5418,687399.34563324,0
+GBCI.US,D,20190624,000000,35.5153,35.8912,35.1552,35.1826,437775.10668728,0
+GBCI.US,D,20190625,000000,35.1375,35.3985,34.5919,35.1032,379579.010892,0
+GBCI.US,D,20190626,000000,35.5056,35.9079,35.3799,35.4083,540393.77388951,0
+GBCI.US,D,20190627,000000,35.3072,35.8765,35.3072,35.8451,344577.58723365,0
+GBCI.US,D,20190628,000000,36.1051,36.6968,35.8548,36.2915,661780.34569813,0
+GBCI.US,D,20190701,000000,36.6968,36.9097,36.2357,36.4534,259696.56175259,0
+GBCI.US,D,20190702,000000,36.3092,36.5447,35.6379,35.9893,204305.91968925,0
+GBCI.US,D,20190703,000000,36.0777,36.3464,35.9608,36.3464,104564.0399499,0
+GBCI.US,D,20190705,000000,36.5084,36.8401,36.4887,36.8204,156377.80493398,0
+GBCI.US,D,20190708,000000,36.585,36.793,36.0285,36.163,223693.40870139,0
+GBCI.US,D,20190709,000000,35.9638,36.373,35.848,36.2081,193814.76597676,0
+GBCI.US,D,20190710,000000,36.218,36.3297,35.7391,35.7489,173992.14120599,0
+GBCI.US,D,20190711,000000,35.7852,36.3524,35.7489,36.325,249640.54379874,0
+GBCI.US,D,20190712,000000,36.5516,36.5516,36.2277,36.2886,319278.57003442,0
+GBCI.US,D,20190715,000000,36.2366,36.2366,35.1532,35.273,267669.63476342,0
+GBCI.US,D,20190716,000000,35.2965,35.5772,35.0826,35.218,186604.96388684,0
+GBCI.US,D,20190717,000000,35.1267,35.1267,34.7017,34.8029,196014.90204915,0
+GBCI.US,D,20190718,000000,34.686,35.2533,34.686,34.9472,289253.18363474,0
+GBCI.US,D,20190719,000000,34.7391,35.9098,34.7391,35.273,592023.0902265,0
+GBCI.US,D,20190722,000000,35.11,35.1434,33.9659,34.7676,427491.83984778,0
+GBCI.US,D,20190723,000000,34.9746,35.425,34.5948,35.4083,298114.87112224,0
+GBCI.US,D,20190724,000000,36.2277,36.37,34.9119,36.2277,393716.33730805,0
+GBCI.US,D,20190725,000000,36.2621,36.585,36.0118,36.3975,361800.60703886,0
+GBCI.US,D,20190726,000000,36.4967,37.0471,36.2277,36.8401,428847.18073536,0
+GBCI.US,D,20190729,000000,36.6772,37,36.6772,36.892,336658.52404766,0
+GBCI.US,D,20190730,000000,36.632,37.8381,36.632,37.6957,533126.90481485,0
+GBCI.US,D,20190731,000000,37.5574,38.3886,37.4691,37.7585,777821.98295388,0
+GBCI.US,D,20190801,000000,37.7311,38.1451,36.3975,36.6036,849613.26881019,0
+GBCI.US,D,20190802,000000,36.5937,36.7527,35.6674,36.0824,263790.09885439,0
+GBCI.US,D,20190805,000000,35.3524,35.3613,34.3084,34.8942,545881.37590425,0
+GBCI.US,D,20190806,000000,35.2346,35.2965,34.686,35.2346,432740.98339057,0
+GBCI.US,D,20190807,000000,34.6498,34.9472,34.1964,34.8942,310417.90160022,0
+GBCI.US,D,20190808,000000,35.2278,35.7636,35.11,35.4083,427680.36470808,0
+GBCI.US,D,20190809,000000,35.3062,35.8578,35.2346,35.7215,304887.49934692,0
+GBCI.US,D,20190812,000000,35.4869,35.5605,35.1807,35.4966,289499.79453309,0
+GBCI.US,D,20190813,000000,35.4869,36.3347,35.3456,35.8665,465492.33736487,0
+GBCI.US,D,20190814,000000,35.1355,35.5153,34.8107,35.1532,258528.72667201,0
+GBCI.US,D,20190815,000000,35.3524,35.7685,35.0345,35.1434,347162.92545303,0
+GBCI.US,D,20190816,000000,35.3789,36.0374,35.3691,35.9284,329395.7311862,0
+GBCI.US,D,20190819,000000,36.585,36.793,36.2621,36.6605,358114.69125663,0
+GBCI.US,D,20190820,000000,36.4338,36.6869,35.9107,35.9638,333851.03220912,0
+GBCI.US,D,20190821,000000,36.2886,36.3063,35.9206,36.1188,230779.90534215,0
+GBCI.US,D,20190822,000000,36.37,36.4877,35.8745,36.3347,238200.65146496,0
+GBCI.US,D,20190823,000000,36.218,36.4426,34.9383,35.1179,386848.93712656,0
+GBCI.US,D,20190826,000000,35.4771,35.6389,34.9834,35.218,474634.26450957,0
+GBCI.US,D,20190827,000000,35.4348,35.4446,34.2543,34.433,360670.47693035,0
+GBCI.US,D,20190828,000000,34.2808,35.0826,34.2445,34.9746,236324.57434162,0
+GBCI.US,D,20190829,000000,35.3524,35.8381,35.3524,35.7685,277322.10761088,0
+GBCI.US,D,20190830,000000,35.9206,36.007,35.4585,35.7587,460533.62401228,0
+GBCI.US,D,20190903,000000,35.5869,35.7852,34.5684,35.01,392570.92140004,0
+GBCI.US,D,20190904,000000,35.3152,35.4348,34.7577,34.9286,245838.45594043,0
+GBCI.US,D,20190905,000000,35.5428,36.0727,35.5114,35.6056,384435.81891469,0
+GBCI.US,D,20190906,000000,35.5958,35.7115,35.2808,35.3789,262567.23489567,0
+GBCI.US,D,20190909,000000,35.6841,36.2366,35.3613,35.9549,495616.57193455,0
+GBCI.US,D,20190910,000000,36.1101,36.2366,35.6674,36.1365,355924.74571723,0
+GBCI.US,D,20190911,000000,36.3602,36.892,35.8745,36.6959,367332.02834545,0
+GBCI.US,D,20190912,000000,36.4338,37.0383,36.2798,36.8753,384414.41879542,0
+GBCI.US,D,20190913,000000,37.2973,37.5574,36.946,37.262,340722.5086038,0
+GBCI.US,D,20190916,000000,36.9559,37.5065,36.9559,37.1923,337414.66159547,0
+GBCI.US,D,20190917,000000,36.9912,37.1179,36.585,37.0285,326442.51472589,0
+GBCI.US,D,20190918,000000,36.9559,37.2522,36.7293,37.056,470958.53926033,0
+GBCI.US,D,20190919,000000,37.0285,37.5771,36.6134,36.6959,376716.49017529,0
+GBCI.US,D,20190920,000000,36.8204,37.1374,36.585,36.6869,704451.16448423,0
+GBCI.US,D,20190923,000000,36.5516,37.0383,36.37,36.7478,322759.65610356,0
+GBCI.US,D,20190924,000000,36.6869,36.9097,35.8665,36.0639,374196.37136705,0
+GBCI.US,D,20190925,000000,36.0639,36.6556,35.8381,36.5683,282648.69920438,0
+GBCI.US,D,20190926,000000,36.6419,36.7046,36.1276,36.1463,390989.35068012,0
+GBCI.US,D,20190927,000000,36.3779,36.8204,36.1894,36.422,332629.1873037,0
+GBCI.US,D,20190930,000000,36.6223,36.7046,36.3063,36.4515,405565.889068,0
+GBCI.US,D,20191001,000000,37.2973,37.2973,35.6929,35.848,533188.04801278,0
+GBCI.US,D,20191002,000000,35.8018,35.9107,35.3152,35.6145,260548.49031049,0
+GBCI.US,D,20191003,000000,35.5958,35.7391,35.1267,35.6488,271119.13018028,0
+GBCI.US,D,20191004,000000,35.6763,36.2434,35.3613,36.2366,349751.32083231,0
+GBCI.US,D,20191007,000000,36.2277,36.6242,35.9441,36.5447,358303.21611693,0
+GBCI.US,D,20191008,000000,36.1993,36.1993,35.6723,35.7077,200199.13489457,0
+GBCI.US,D,20191009,000000,35.8912,36.1355,35.5555,35.953,206599.80866514,0
+GBCI.US,D,20191010,000000,36.1091,36.4358,35.9814,36.0717,232616.23938682,0
+GBCI.US,D,20191011,000000,36.5359,36.9961,36.4887,36.5084,322854.42806035,0
+GBCI.US,D,20191014,000000,36.1522,36.578,36.1041,36.4987,172105.87354966,0
+GBCI.US,D,20191015,000000,36.5967,36.9961,36.4573,36.7714,291571.52988981,0
+GBCI.US,D,20191016,000000,36.743,37.0795,36.4987,36.6988,171296.74523032,0
+GBCI.US,D,20191017,000000,36.9225,37.2071,36.6399,37.1246,349659.60603541,0
+GBCI.US,D,20191018,000000,36.4446,38.6486,36.4446,38.3866,585295.30034697,0
+GBCI.US,D,20191021,000000,38.2964,38.9176,37.8704,38.1953,633811.40885571,0
+GBCI.US,D,20191022,000000,38.1247,38.7949,37.9362,38.5397,336265.16947427,0
+GBCI.US,D,20191023,000000,38.4759,38.8036,38.314,38.7949,259817.82909516,0
+GBCI.US,D,20191024,000000,38.7949,38.7949,37.9411,38.3238,224120.39203364,0
+GBCI.US,D,20191025,000000,38.2874,38.7762,38.2874,38.4759,195797.84369649,0
+GBCI.US,D,20191028,000000,38.6123,39.1569,38.6123,38.9126,334075.22393488,0
+GBCI.US,D,20191029,000000,38.7673,39.4179,38.6947,39.4091,312377.54109407,0
+GBCI.US,D,20191030,000000,39.1932,39.8546,38.9126,39.5201,423929.22951471,0
+GBCI.US,D,20191031,000000,39.2923,39.2923,38.1413,38.4043,311830.30947253,0
+GBCI.US,D,20191101,000000,38.7399,39.2923,38.5133,39.2668,302973.71725154,0
+GBCI.US,D,20191104,000000,39.6741,39.6741,39.1118,39.5387,267390.4141595,0
+GBCI.US,D,20191105,000000,39.7015,40.0107,39.1482,39.6122,286375.37711856,0
+GBCI.US,D,20191106,000000,39.5573,39.9214,39.2835,39.836,333838.80356953,0
+GBCI.US,D,20191107,000000,40.2825,40.4473,39.8693,40.0567,321665.19286051,0
+GBCI.US,D,20191108,000000,39.9734,40.1284,39.7467,40.0724,228403.47304905,0
+GBCI.US,D,20191111,000000,39.8184,40.1932,39.7751,40.0303,156971.91300726,0
+GBCI.US,D,20191112,000000,39.9547,40.2462,39.836,40.0205,178460.68992179,0
+GBCI.US,D,20191113,000000,39.6643,40.0911,39.5838,39.8271,262322.66210393,0
+GBCI.US,D,20191114,000000,39.8184,39.8693,39.4847,39.6122,217247.89658566,0
+GBCI.US,D,20191115,000000,39.8017,39.836,39.3944,39.4327,274555.37790428,0
+GBCI.US,D,20191118,000000,39.3209,39.3591,39.0656,39.2482,220675.99188327,0
+GBCI.US,D,20191119,000000,39.3591,39.734,39.2384,39.5936,164148.08633832,0
+GBCI.US,D,20191120,000000,39.3109,39.6122,39.0656,39.3109,316317.20114773,0
+GBCI.US,D,20191121,000000,39.5387,39.5387,39.1206,39.3855,200778.97622166,0
+GBCI.US,D,20191122,000000,39.4936,39.6918,39.2835,39.467,204583.10218656,0
+GBCI.US,D,20191125,000000,39.4936,40.1098,39.3855,39.8743,244390.38120265,0
+GBCI.US,D,20191126,000000,39.7751,39.9734,39.5201,39.6201,245219.89058798,0
+GBCI.US,D,20191127,000000,39.7751,40.1009,39.6643,39.9214,135158.05809037,0
+GBCI.US,D,20191129,000000,39.7654,39.992,39.6476,39.7928,76840.694952508,0
+GBCI.US,D,20191202,000000,39.8743,40.0567,39.102,39.1668,286674.97878845,0
+GBCI.US,D,20191203,000000,38.7673,38.8842,38.2503,38.5043,250178.60394058,0
+GBCI.US,D,20191204,000000,38.7124,39.4572,38.7124,39.2384,433711.12213114,0
+GBCI.US,D,20191205,000000,39.3855,39.6172,39.0746,39.1569,269986.96196518,0
+GBCI.US,D,20191206,000000,39.6378,40.0401,39.5288,39.729,314157.82720729,0
+GBCI.US,D,20191209,000000,39.8027,39.994,38.4857,39.9027,286834.97015638,0
+GBCI.US,D,20191210,000000,39.8027,39.9753,39.6828,39.8949,166465.41354009,0
+GBCI.US,D,20191211,000000,39.885,40.05,39.7751,40.0126,242174.95933078,0
+GBCI.US,D,20191212,000000,40.1588,41.4188,40.1313,41.1814,392304.94848903,0
+GBCI.US,D,20191213,000000,40.9713,41.2186,40.47,40.7702,212620.37555522,0
+GBCI.US,D,20191216,000000,41.2088,41.7466,41.0616,41.4277,289170.64031752,0
+GBCI.US,D,20191217,000000,41.4365,42.0302,41.2834,41.9153,277329.24098396,0
+GBCI.US,D,20191218,000000,42.0224,42.2687,41.8487,42.1676,380939.44704606,0
+GBCI.US,D,20191219,000000,42.3423,42.4149,41.9841,42.1401,413509.40953316,0
+GBCI.US,D,20191220,000000,42.3049,42.4884,42.2127,42.3049,1943175.6687446,0
+GBCI.US,D,20191223,000000,42.3786,42.3786,41.9477,42.251,473107.72266777,0
+GBCI.US,D,20191224,000000,42.2422,42.4609,41.9743,42.3599,150913.64114511,0
+GBCI.US,D,20191226,000000,42.3599,42.3883,41.5925,42.1774,213073.85427324,0
+GBCI.US,D,20191227,000000,42.0694,42.2687,41.8683,41.9566,222983.12855204,0
+GBCI.US,D,20191230,000000,42.0498,42.0596,41.6847,41.7554,349238.73702295,0
+GBCI.US,D,20191231,000000,41.7838,42.1127,41.7466,42.0126,320878.48371374,0
+GBCI.US,D,20200102,000000,42.1127,42.1127,41.5748,41.8683,230816.59126091,0
+GBCI.US,D,20200103,000000,41.41,41.8958,41.2472,41.8212,376341.47856129,0
+GBCI.US,D,20200106,000000,41.4444,41.4444,40.9949,41.2059,331454.21885003,0
+GBCI.US,D,20200107,000000,41.0675,41.253,40.5739,40.62,220109.39824906,0
+GBCI.US,D,20200108,000000,40.6033,41.0695,40.5936,40.9312,316049.19013011,0
+GBCI.US,D,20200109,000000,41.1598,41.1598,40.4453,40.9478,286661.73109557,0
+GBCI.US,D,20200110,000000,40.8026,41.1059,40.4984,40.6554,212514.39401213,0
+GBCI.US,D,20200113,000000,40.729,41.1509,40.412,41.1441,253045.20087047,0
+GBCI.US,D,20200114,000000,41.1059,41.4394,40.9046,41.2981,327348.45310864,0
+GBCI.US,D,20200115,000000,41.2354,41.3345,40.6269,40.8212,309768.7646488,0
+GBCI.US,D,20200116,000000,41.1695,41.6937,40.8566,41.4806,333883.64191468,0
+GBCI.US,D,20200117,000000,41.7653,41.7653,41.2981,41.4806,242798.61994973,0
+GBCI.US,D,20200121,000000,41.1872,41.3619,40.6269,40.6554,281232.21511887,0
+GBCI.US,D,20200122,000000,40.6829,40.83,40.4356,40.6642,222156.6763266,0
+GBCI.US,D,20200123,000000,40.6554,40.9399,40.3522,40.8115,414807.683436,0
+GBCI.US,D,20200124,000000,41.0588,41.518,39.6191,40.3806,371733.31954353,0
+GBCI.US,D,20200127,000000,39.6828,40.3708,39.3905,39.8762,437779.18290048,0
+GBCI.US,D,20200128,000000,40.2716,40.2716,39.7113,39.729,240837.96140259,0
+GBCI.US,D,20200129,000000,39.8566,40.1146,39.1138,39.1335,303398.66247719,0
+GBCI.US,D,20200130,000000,38.8842,40.0961,38.8567,39.7015,210678.05996746,0
+GBCI.US,D,20200131,000000,39.4346,39.4445,38.7939,38.8743,314807.98321201,0
+GBCI.US,D,20200203,000000,39.2158,39.7202,39.2158,39.628,415912.33721204,0
+GBCI.US,D,20200204,000000,40.2716,40.3708,39.995,40.0333,213904.38271187,0
+GBCI.US,D,20200205,000000,40.4159,41.0862,40.3247,40.9861,245810.94150137,0
+GBCI.US,D,20200206,000000,41.1971,41.2619,40.5259,40.5837,135762.35669664,0
+GBCI.US,D,20200207,000000,40.3806,40.5503,39.837,40.0234,177875.7533282,0
+GBCI.US,D,20200210,000000,39.8664,40.146,39.6378,40.146,272374.60384457,0
+GBCI.US,D,20200211,000000,40.3806,40.7742,40.1687,40.2796,295383.8082811,0
+GBCI.US,D,20200212,000000,40.673,40.7388,40.1412,40.4356,197726.91159136,0
+GBCI.US,D,20200213,000000,40.2334,40.7742,40.2334,40.7662,167902.27869158,0
+GBCI.US,D,20200214,000000,40.673,40.8026,40.2893,40.4895,206136.13941413,0
+GBCI.US,D,20200218,000000,40.3149,40.3149,39.729,39.9675,163165.71895815,0
+GBCI.US,D,20200219,000000,40.1333,40.2285,39.7654,39.8194,215015.1508077,0
+GBCI.US,D,20200220,000000,39.7565,40.4071,39.7565,40.3708,142830.51037801,0
+GBCI.US,D,20200221,000000,40.2521,40.2521,39.5171,39.628,193612.99342359,0
+GBCI.US,D,20200224,000000,38.9223,39.0235,38.418,38.8655,241298.5734937,0
+GBCI.US,D,20200225,000000,38.8743,38.996,37.315,37.6006,242214.70240945,0
+GBCI.US,D,20200226,000000,37.9028,38.0824,36.9676,37.2435,295064.84459854,0
+GBCI.US,D,20200227,000000,36.4701,37.6545,35.6095,35.6095,438735.05489487,0
+GBCI.US,D,20200228,000000,34.3711,35.3338,33.3594,34.2141,582199.41642481,0
+GBCI.US,D,20200302,000000,34.3171,36.2601,34.1709,36.1688,272184.04087768,0
+GBCI.US,D,20200303,000000,36.2601,36.9775,34.9854,35.3338,404681.35080453,0
+GBCI.US,D,20200304,000000,35.7095,36.2424,34.6371,36.159,419507.55725066,0
+GBCI.US,D,20200305,000000,35.0384,35.3239,33.4988,34.0208,356435.29142,0
+GBCI.US,D,20200306,000000,32.5528,34.2524,32.5528,33.6018,348457.12314268,0
+GBCI.US,D,20200309,000000,30.8934,31.1956,28.7453,29.3145,497779.00303486,0
+GBCI.US,D,20200310,000000,30.5901,31.1946,28.866,31.0779,383961.9591307,0
+GBCI.US,D,20200311,000000,30.02,30.6177,28.5354,28.8935,641757.98648076,0
+GBCI.US,D,20200312,000000,26.7287,27.9563,24.4619,24.5356,970886.72570264,0
+GBCI.US,D,20200313,000000,26.4716,29.1683,24.8918,29.1143,1059793.0117145,0
+GBCI.US,D,20200316,000000,24.7739,28.2144,24.7739,26.4883,754691.51117478,0
+GBCI.US,D,20200317,000000,26.9388,29.498,25.2234,29.2791,1058153.3549565,0
+GBCI.US,D,20200318,000000,27.1684,29.9023,25.4246,26.5541,829118.06886211,0
+GBCI.US,D,20200319,000000,26.3795,28.8935,25.086,28.2508,662115.6142335,0
+GBCI.US,D,20200320,000000,28.4156,28.9397,26.1763,26.5245,1091993.0578541,0
+GBCI.US,D,20200323,000000,26.3971,27.659,24.9564,26.7012,1053254.7657485,0
+GBCI.US,D,20200324,000000,28.1221,29.9935,27.1213,29.9846,945376.76447052,0
+GBCI.US,D,20200325,000000,30.2329,30.6903,27.7826,29.4616,713353.61410368,0
+GBCI.US,D,20200326,000000,29.7747,32.1495,28.4528,31.8923,570454.82715465,0
+GBCI.US,D,20200327,000000,30.2692,31.5979,29.6363,30.3056,561566.64428138,0
+GBCI.US,D,20200330,000000,30.4607,31.6215,29.4027,30.9837,393595.06996547,0
+GBCI.US,D,20200331,000000,30.6177,31.434,30.2967,31.2006,543969.63191546,0
+GBCI.US,D,20200401,000000,29.5646,30.4253,29.342,30.1966,516847.52836444,0
+GBCI.US,D,20200402,000000,29.81,31.5263,29.81,31.2133,421232.81448575,0
+GBCI.US,D,20200403,000000,30.6814,31.4635,29.4715,30.1682,479130.32766445,0
+GBCI.US,D,20200406,000000,31.6019,32.0769,30.3438,31.0946,510150.31008387,0
+GBCI.US,D,20200407,000000,32.1769,32.7333,30.4262,30.6314,432449.53414707,0
+GBCI.US,D,20200408,000000,31.2133,31.908,30.6215,31.2888,430300.35073963,0
+GBCI.US,D,20200409,000000,32.2319,34.1504,31.9414,34.011,441744.31928661,0
+GBCI.US,D,20200413,000000,33.9442,33.9442,31.7148,32.1769,319962.354798,0
+GBCI.US,D,20200414,000000,33.2692,33.326,31.6019,31.8895,609471.32081078,0
+GBCI.US,D,20200415,000000,30.7541,31.1309,29.5676,29.6775,365927.77289953,0
+GBCI.US,D,20200416,000000,30.2977,30.806,28.0486,28.6246,544195.86174781,0
+GBCI.US,D,20200417,000000,29.6324,30.8168,29.3881,30.5657,456893.56562851,0
+GBCI.US,D,20200420,000000,29.6874,31.0966,29.4548,30.4921,383854.9585343,0
+GBCI.US,D,20200421,000000,29.4185,30.5205,29.0476,30.1878,348793.41073132,0
+GBCI.US,D,20200422,000000,31.0091,31.2987,29.4646,29.603,326195.90382755,0
+GBCI.US,D,20200423,000000,29.6687,30.3251,29.4548,30.0289,502382.06678613,0
+GBCI.US,D,20200424,000000,30.2702,30.757,29.076,30.4636,713390.30002245,0
+GBCI.US,D,20200427,000000,30.9101,35.0276,30.2162,34.4634,843652.82606475,0
+GBCI.US,D,20200428,000000,34.4821,35.6369,33.9541,34.1768,631956.73185166,0
+GBCI.US,D,20200429,000000,35.6193,37.4485,35.0746,36.2228,810772.05232148,0
+GBCI.US,D,20200430,000000,35.0551,35.7509,34.3525,35.2503,729275.30284617,0
+GBCI.US,D,20200501,000000,34.1867,34.9815,34.011,34.9176,734196.31122669,0
+GBCI.US,D,20200504,000000,34.3436,35.1023,34.0365,34.9176,475498.42170707,0
+GBCI.US,D,20200505,000000,35.8431,35.9069,34.8068,35.0187,457033.17593045,0
+GBCI.US,D,20200506,000000,35.1572,35.1758,34.1072,34.2789,428252.05360878,0
+GBCI.US,D,20200507,000000,34.7696,35.4623,34.3711,34.5841,431910.45495194,0
+GBCI.US,D,20200508,000000,35.4378,36.0649,34.9363,36.0275,397814.96967634,0
+GBCI.US,D,20200511,000000,35.27,35.5291,34.2642,35.214,666245.83725406,0
+GBCI.US,D,20200512,000000,35.27,35.27,33.2416,33.326,431595.56748257,0
+GBCI.US,D,20200513,000000,32.8344,32.9187,31.4645,32.6224,704867.95728349,0
+GBCI.US,D,20200514,000000,31.6951,32.909,30.5293,32.4537,565162.8833733,0
+GBCI.US,D,20200515,000000,32.1955,33.1298,31.8619,33.1199,892410.45020536,0
+GBCI.US,D,20200518,000000,35.0746,36.471,34.6116,36.2866,553346.96037222,0
+GBCI.US,D,20200519,000000,35.9824,36.2591,34.5743,34.5743,373877.40768448,0
+GBCI.US,D,20200520,000000,35.5094,36.639,35.4182,36.4181,431869.69281998,0
+GBCI.US,D,20200521,000000,35.9264,36.8342,35.9264,36.0944,276829.90486749,0
+GBCI.US,D,20200522,000000,35.7606,36.5104,35.7606,36.1571,247999.86798746,0
+GBCI.US,D,20200526,000000,37.0275,38.0461,36.7783,37.6291,545991.43366054,0
+GBCI.US,D,20200527,000000,38.3797,41.0725,38.3326,40.7761,824427.36652714,0
+GBCI.US,D,20200528,000000,40.9155,40.9341,37.9794,38.5829,663657.44187477,0
+GBCI.US,D,20200529,000000,37.8057,38.3326,37.2051,38.1294,655562.08246807,0
+GBCI.US,D,20200601,000000,38.526,38.7968,37.9342,38.2404,342482.41365105,0
+GBCI.US,D,20200602,000000,38.7772,39.0098,37.8969,38.0922,307406.59910188,0
+GBCI.US,D,20200603,000000,39.1746,40.2589,39.0636,39.2767,414256.37560128,0
+GBCI.US,D,20200604,000000,39.0636,40.1108,38.7683,39.9273,439289.41988949,0
+GBCI.US,D,20200605,000000,40.9989,42.9988,40.4346,42.4159,785268.20540916,0
+GBCI.US,D,20200608,000000,42.351,43.0821,41.832,42.1744,518225.2884246,0
+GBCI.US,D,20200609,000000,40.9616,41.7397,40.7761,41.0361,745134.82933741,0
+GBCI.US,D,20200610,000000,40.7947,41.0214,38.6103,38.6937,511700.29015155,0
+GBCI.US,D,20200611,000000,37.1473,37.4436,35.8332,35.8715,738296.9817016,0
+GBCI.US,D,20200612,000000,37.6291,37.6291,35.2327,36.3788,549162.72752681,0
+GBCI.US,D,20200615,000000,34.5281,35.0846,33.1867,34.4898,2059754.347089,0
+GBCI.US,D,20200616,000000,35.5378,37.1383,35.4809,36.6203,878059.12259652,0
+GBCI.US,D,20200617,000000,36.7959,36.7959,33.8422,34.0316,854789.04051546,0
+GBCI.US,D,20200618,000000,33.6498,35.3239,33.6498,34.5644,818169.36021842,0
+GBCI.US,D,20200619,000000,34.8617,34.8912,32.0101,32.6028,15281761.994778,0
+GBCI.US,D,20200622,000000,32.7048,33.067,31.9561,32.9581,1293242.8366998,0
+GBCI.US,D,20200623,000000,33.8167,33.9265,32.4075,32.4438,734731.31420864,0
+GBCI.US,D,20200624,000000,31.9836,32.1131,30.9002,31.5293,830638.49638412,0
+GBCI.US,D,20200625,000000,31.4743,32.4488,31.0906,32.2407,527842.0944066,0
+GBCI.US,D,20200626,000000,31.5019,32.2407,30.6491,30.863,2091008.7117671,0
+GBCI.US,D,20200629,000000,31.6412,32.5116,31.2133,32.0395,565335.10338083,0
+GBCI.US,D,20200630,000000,31.6499,32.8619,31.6499,32.6686,536467.36152875,0
+GBCI.US,D,20200701,000000,32.651,32.8521,31.4193,31.4645,498545.33111567,0
+GBCI.US,D,20200702,000000,32.4537,32.6686,31.546,31.6951,639667.90816467,0
+GBCI.US,D,20200706,000000,32.49,32.6676,31.4625,31.7609,371795.48179476,0
+GBCI.US,D,20200707,000000,31.3399,31.5086,30.5382,30.6775,406349.54105488,0
+GBCI.US,D,20200708,000000,30.6038,31.0975,29.9033,30.2222,436870.18735783,0
+GBCI.US,D,20200709,000000,30.0239,30.3704,29.1201,29.3999,444956.37528484,0
+GBCI.US,D,20200710,000000,29.4833,30.6411,29.4833,30.5941,357270.91512511,0
+GBCI.US,D,20200713,000000,31.0975,31.5744,30.2575,30.9306,350955.84183166,0
+GBCI.US,D,20200714,000000,30.8737,31.4645,30.2487,30.7257,445006.30889649,0
+GBCI.US,D,20200715,000000,31.6951,32.5087,31.3693,32.2554,469014.18556597,0
+GBCI.US,D,20200716,000000,32.2731,32.9374,32.0131,32.4418,393722.45162784,0
+GBCI.US,D,20200717,000000,32.2191,32.8147,32.2005,32.2828,470364.43118706,0
+GBCI.US,D,20200720,000000,32.2102,32.5134,31.5361,31.6303,401707.75327825,0
+GBCI.US,D,20200721,000000,32.1524,33.172,31.7422,33.0866,348593.67628472,0
+GBCI.US,D,20200722,000000,32.6676,32.96,32.1378,32.5458,304236.3242889,0
+GBCI.US,D,20200723,000000,32.4605,33.851,32.4605,33.8255,548974.20266651,0
+GBCI.US,D,20200724,000000,33.6106,34.3937,32.8432,33.6832,371314.48863767,0
+GBCI.US,D,20200727,000000,33.6578,33.6578,32.7422,33.0032,225942.45933213,0
+GBCI.US,D,20200728,000000,32.7607,33.1426,32.331,32.3692,321131.20893187,0
+GBCI.US,D,20200729,000000,32.4703,33.3937,32.2191,33.3016,341750.73338242,0
+GBCI.US,D,20200730,000000,32.5273,33.1426,32.0612,32.9846,295112.7401036,0
+GBCI.US,D,20200731,000000,33.1229,33.3653,32.1907,32.9649,406308.77892292,0
+GBCI.US,D,20200803,000000,33.172,33.5242,32.6008,32.9453,323878.57662579,0
+GBCI.US,D,20200804,000000,32.91,33.2456,32.4605,32.91,207810.44398428,0
+GBCI.US,D,20200805,000000,33.1808,33.8609,33.0169,33.7695,291774.3214963,0
+GBCI.US,D,20200806,000000,33.488,33.9265,33.2829,33.5439,240868.53300156,0
+GBCI.US,D,20200807,000000,33.1994,34.5153,33.1426,34.379,384454.16187407,0
+GBCI.US,D,20200810,000000,34.5801,35.0943,34.3466,34.3937,332775.93097874,0
+GBCI.US,D,20200811,000000,35.1218,35.5988,34.6743,34.9266,349949.0171723,0
+GBCI.US,D,20200812,000000,35.5988,35.5988,34.5242,34.955,242421.57022913,0
+GBCI.US,D,20200813,000000,34.7107,34.8323,34.1327,34.2445,243368.27074382,0
+GBCI.US,D,20200814,000000,33.8893,34.8323,33.7598,34.4211,436421.80390629,0
+GBCI.US,D,20200817,000000,34.274,34.4211,33.7411,34.1964,304037.60889563,0
+GBCI.US,D,20200818,000000,34.1611,34.1748,33.2171,33.3752,249690.4774104,0
+GBCI.US,D,20200819,000000,33.6195,33.7862,33.2878,33.4133,203788.24061339,0
+GBCI.US,D,20200820,000000,32.9649,33.1426,32.4055,32.7225,240539.378786,0
+GBCI.US,D,20200821,000000,32.6303,32.8903,32.2554,32.5538,256084.01780789,0
+GBCI.US,D,20200824,000000,33.07,33.4506,32.5273,33.3937,285694.64951489,0
+GBCI.US,D,20200825,000000,33.9265,34.0375,33.3211,33.5342,233165.50911494,0
+GBCI.US,D,20200826,000000,33.4703,34.1327,32.5734,32.7873,277454.58453974,0
+GBCI.US,D,20200827,000000,32.9453,33.6381,32.9453,33.4036,268976.06109264,0
+GBCI.US,D,20200828,000000,33.6106,33.6106,32.9943,33.2976,241877.3957675,0
+GBCI.US,D,20200831,000000,33.0964,33.2878,32.752,32.7569,420862.89813825,0
+GBCI.US,D,20200901,000000,32.5635,32.9846,32.4242,32.9846,312800.44821313,0
+GBCI.US,D,20200902,000000,32.8815,33.3702,32.8344,33.172,404273.72948495,0
+GBCI.US,D,20200903,000000,33.3555,34.1524,32.9747,33.06,330875.39657623,0
+GBCI.US,D,20200904,000000,33.7215,34.0031,33.1906,33.7695,387125.10057057,0
+GBCI.US,D,20200908,000000,33.3937,33.4605,32.2102,32.2642,528072.40045216,0
+GBCI.US,D,20200909,000000,32.49,32.8147,31.5086,32.0513,425782.88746548,0
+GBCI.US,D,20200910,000000,32.2731,33.1965,31.4537,31.5186,335106.5058734,0
+GBCI.US,D,20200911,000000,31.4253,31.9286,31.1907,31.7893,301350.36534634,0
+GBCI.US,D,20200914,000000,31.9286,32.6401,31.9286,32.4802,242341.06501851,0
+GBCI.US,D,20200915,000000,32.5822,32.5822,31.8452,31.9199,260555.62368359,0
+GBCI.US,D,20200916,000000,31.9199,32.4242,31.6951,31.7893,348221.72183062,0
+GBCI.US,D,20200917,000000,31.2192,31.6588,31.1357,31.4999,303889.84616728,0
+GBCI.US,D,20200918,000000,31.8815,31.8815,30.7678,30.8934,1669495.6576242,0
+GBCI.US,D,20200921,000000,30.0142,31.9483,28.8768,29.2595,552882.2720679,0
+GBCI.US,D,20200922,000000,29.492,29.8572,28.4842,28.7924,643601.45389854,0
+GBCI.US,D,20200923,000000,28.8385,29.5254,28.2409,28.2508,512653.10498605,0
+GBCI.US,D,20200924,000000,28.3252,29.0957,28.0545,28.4932,619009.65968876,0
+GBCI.US,D,20200925,000000,28.1938,29.2929,28.1938,29.2497,497606.78302735,0
+GBCI.US,D,20200928,000000,29.7079,30.3233,29.5589,30.2672,378960.44553954,0
+GBCI.US,D,20200929,000000,30.1369,30.1369,29.0858,30.0043,334939.38113237,0
+GBCI.US,D,20200930,000000,30.1741,30.4528,29.6373,29.9209,341714.04746365,0
+GBCI.US,D,20201001,000000,29.7354,30.0848,29.2114,30.0436,330440.26081759,0
+GBCI.US,D,20201002,000000,29.6795,31.5361,29.4057,31.3596,388588.46110784,0
+GBCI.US,D,20201005,000000,31.7334,32.5174,31.5361,32.4605,321719.20268535,0
+GBCI.US,D,20201006,000000,32.6754,33.9452,32.4331,32.6587,393807.03305165,0
+GBCI.US,D,20201007,000000,32.9943,33.6018,32.6941,33.0503,319754.46792501,0
+GBCI.US,D,20201008,000000,33.4133,33.8981,33.0032,33.6106,315155.48038694,0
+GBCI.US,D,20201009,000000,33.9198,33.958,33.1583,33.4212,200408.04082085,0
+GBCI.US,D,20201012,000000,33.2799,34.1277,33.2142,34.0159,209436.85304936,0
+GBCI.US,D,20201013,000000,33.6578,33.7981,32.5743,32.651,310228.35768661,0
+GBCI.US,D,20201014,000000,32.5361,32.8461,31.7078,31.7834,182573.58903628,0
+GBCI.US,D,20201015,000000,31.3596,32.8461,31.274,32.8374,176947.39577289,0
+GBCI.US,D,20201016,000000,32.6597,33.3966,32.1975,32.9786,227399.7055496,0
+GBCI.US,D,20201019,000000,33.065,33.3879,32.6018,32.6313,216706.77928393,0
+GBCI.US,D,20201020,000000,33.1014,33.5526,32.646,32.7245,310377.13946827,0
+GBCI.US,D,20201021,000000,32.6695,33.3083,32.6695,33.1955,256439.6674092,0
+GBCI.US,D,20201022,000000,33.5429,33.9295,33.0081,33.7785,457807.65643764,0
+GBCI.US,D,20201023,000000,34.7773,35.7371,34.1651,34.957,352741.22321137,0
+GBCI.US,D,20201026,000000,34.6636,34.9383,33.9776,34.8912,396272.12298176,0
+GBCI.US,D,20201027,000000,34.6547,35.0443,33.9108,33.9874,320453.53848807,0
+GBCI.US,D,20201028,000000,33.328,34.0414,33.2142,33.487,447695.59055237,0
+GBCI.US,D,20201029,000000,33.0866,34.0698,32.7245,33.7039,345772.9367533,0
+GBCI.US,D,20201030,000000,33.6479,34.2014,33.328,33.7039,353659.39023371,0
+GBCI.US,D,20201102,000000,34.1562,34.6459,33.8078,34.6164,413256.68431502,0
+GBCI.US,D,20201103,000000,35.2945,36.6026,35.1336,36.3397,510880.9712992,0
+GBCI.US,D,20201104,000000,35.2945,36.6124,34.8617,34.9746,1014969.9523611,0
+GBCI.US,D,20201105,000000,34.9923,35.7185,34.848,35.3985,394396.04585843,0
+GBCI.US,D,20201106,000000,35.7085,36.2454,35.1336,35.2768,229870.90979951,0
+GBCI.US,D,20201109,000000,37.8087,40.8486,37.8087,40.0597,805750.15766436,0
+GBCI.US,D,20201110,000000,40.358,41.727,40.152,41.2933,427503.04943406,0
+GBCI.US,D,20201111,000000,41.3952,41.3952,39.5221,40.303,319683.13419409,0
+GBCI.US,D,20201112,000000,39.5405,39.6534,38.5053,39.0598,299757.58504012,0
+GBCI.US,D,20201113,000000,39.6908,39.9547,39.4365,39.7202,255367.62333874,0
+GBCI.US,D,20201116,000000,40.4817,41.6779,39.7575,41.5277,348410.24669093,0
+GBCI.US,D,20201117,000000,40.6789,42.0999,40.3993,41.9596,371656.89054611,0
+GBCI.US,D,20201118,000000,42.2353,42.3129,40.2756,40.3414,335602.78482998,0
+GBCI.US,D,20201119,000000,40.2177,40.5189,39.6447,40.3875,211677.75125371,0
+GBCI.US,D,20201120,000000,39.8802,40.0067,39.2531,39.4465,351645.74091502,0
+GBCI.US,D,20201123,000000,40.05,40.0774,39.258,39.2678,355744.37328332,0
+GBCI.US,D,20201124,000000,40.0862,41.1794,39.8605,40.9723,558511.52249119,0
+GBCI.US,D,20201125,000000,40.5583,41.0273,39.9547,40.8968,246121.75275753,0
+GBCI.US,D,20201127,000000,40.83,41.2549,39.5975,39.8408,132846.84520839,0
+GBCI.US,D,20201130,000000,39.6172,39.9822,38.2316,38.3837,321047.64656136,0
+GBCI.US,D,20201201,000000,39.1825,39.8213,38.5603,38.8999,436764.20581474,0
+GBCI.US,D,20201202,000000,38.7978,40.2658,38.7399,40.0018,498282.41536454,0
+GBCI.US,D,20201203,000000,39.8802,40.2,39.1825,39.4365,259822.92436166,0
+GBCI.US,D,20201204,000000,39.7664,40.46,39.6908,40.4159,310331.28206981,0
+GBCI.US,D,20201207,000000,39.9518,40.7486,39.729,40.6721,253714.71888787,0
+GBCI.US,D,20201208,000000,40.1598,41.7358,40.1598,41.6387,408356.05700046,0
+GBCI.US,D,20201209,000000,41.726,42.0842,41.3041,41.8683,372616.83875371,0
+GBCI.US,D,20201210,000000,41.7064,42.0498,40.8614,41.8869,287434.17349616,0
+GBCI.US,D,20201211,000000,41.3168,42.0665,41.3168,41.8006,290733.8680781,0
+GBCI.US,D,20201214,000000,42.5778,42.7681,42.2383,42.4365,309085.99893852,0
+GBCI.US,D,20201215,000000,43.1469,43.5541,42.3029,43.5267,413505.33331996,0
+GBCI.US,D,20201216,000000,43.5345,43.5924,42.8722,43.5081,311606.11774677,0
+GBCI.US,D,20201217,000000,43.5924,44.0575,43.2314,43.9996,372107.31210424,0
+GBCI.US,D,20201218,000000,44.2087,44.6071,42.562,43.4894,1216371.5701484,0
+GBCI.US,D,20201221,000000,43.2795,43.5728,41.5258,42.35,417642.68971361,0
+GBCI.US,D,20201222,000000,42.2932,42.4836,41.6671,42.3599,458024.71479031,0
+GBCI.US,D,20201223,000000,42.9478,43.6404,42.0371,43.5178,302129.94112003,0
+GBCI.US,D,20201224,000000,43.8299,43.876,42.9772,43.4981,120196.31755547,0
+GBCI.US,D,20201228,000000,43.7621,44.2559,43.1655,44.0477,301261.70770934,0
+GBCI.US,D,20201229,000000,44.086,44.2833,42.9094,43.1282,257107.14732001,0
+GBCI.US,D,20201230,000000,43.2695,44.1793,43.0811,43.4981,233530.33019596,0
+GBCI.US,D,20201231,000000,43.4128,43.9516,41.8104,43.6209,301616.33825736,0
+GBCI.US,D,20210104,000000,43.611,44.2881,42.35,43.2509,397660.07357491,0
+GBCI.US,D,20210105,000000,43.3834,44.559,42.2383,43.8113,409335.36722075,0
+GBCI.US,D,20210106,000000,45.0428,48.2232,45.0428,47.4794,1096939.5425671,0
+GBCI.US,D,20210107,000000,47.9455,48.3165,46.8807,47.1457,588376.91752292,0
+GBCI.US,D,20210108,000000,47.0711,47.0711,44.9319,45.8818,537048.22190912,0
+GBCI.US,D,20210111,000000,45.2831,46.5854,45.2831,46.5285,214423.08084102,0
+GBCI.US,D,20210112,000000,46.7385,48.2496,46.7385,47.2802,299869.680903,0
+GBCI.US,D,20210113,000000,47.0524,47.1192,45.972,46.5382,263148.09527606,0
+GBCI.US,D,20210114,000000,46.9201,47.8591,46.7581,47.6227,294804.98600732,0
+GBCI.US,D,20210115,000000,46.7581,47.9455,45.5815,47.6599,320260.93741458,0
+GBCI.US,D,20210119,000000,48.1839,48.4086,47.3371,47.5559,281066.10943114,0
+GBCI.US,D,20210120,000000,47.5265,48.0779,47.0711,47.5746,366743.01553867,0
+GBCI.US,D,20210121,000000,47.6983,47.869,46.4617,46.9651,306911.3391986,0
+GBCI.US,D,20210122,000000,46.2155,48.7531,46.2155,48.6884,489473.71864859,0
+GBCI.US,D,20210125,000000,48.3733,48.7158,46.9004,47.6698,311558.22224172,0
+GBCI.US,D,20210126,000000,48.2693,48.2693,46.9465,47.2703,261191.51294211,0
+GBCI.US,D,20210127,000000,46.0241,47.1359,45.4824,45.769,482351.55514236,0
+GBCI.US,D,20210128,000000,46.9651,46.9651,45.1772,45.663,404632.43624618,0
+GBCI.US,D,20210129,000000,46.1282,46.2056,44.0664,44.3598,475372.05909799,0
+GBCI.US,D,20210201,000000,44.7886,46.1959,44.6924,46.1007,266685.22927665,0
+GBCI.US,D,20210202,000000,46.5,47.7355,46.0192,47.1555,279515.11031017,0
+GBCI.US,D,20210203,000000,46.5765,46.8807,45.977,46.4617,217513.86949668,0
+GBCI.US,D,20210204,000000,46.5481,47.8503,46.5481,47.2987,278521.53334372,0
+GBCI.US,D,20210205,000000,47.6599,47.6599,46.5854,47.1751,242907.65865272,0
+GBCI.US,D,20210208,000000,47.4607,48.4969,47.0476,48.4588,230264.26437289,0
+GBCI.US,D,20210209,000000,48.0879,49.5999,48.0879,49.5902,294701.04257082,0
+GBCI.US,D,20210210,000000,49.914,50.3321,49.1721,49.4666,260862.35872656,0
+GBCI.US,D,20210211,000000,49.391,49.8286,48.2301,48.8768,219849.53965784,0
+GBCI.US,D,20210212,000000,48.7255,49.234,48.2496,48.8678,251341.34375466,0
+GBCI.US,D,20210216,000000,49.4302,49.542,48.8502,49.2193,172183.32160038,0
+GBCI.US,D,20210217,000000,49.0867,49.7423,48.9052,49.2388,166574.45224308,0
+GBCI.US,D,20210218,000000,48.9915,49.3713,48.4498,48.9238,171689.08075041,0
+GBCI.US,D,20210219,000000,48.972,49.9435,48.2596,49.7717,313763.45358061,0
+GBCI.US,D,20210222,000000,49.125,51.0935,49.0377,50.9463,391885.09852987,0
+GBCI.US,D,20210223,000000,51.0357,52.0051,50.2172,51.539,296029.88807263,0
+GBCI.US,D,20210224,000000,52.2249,53.1473,51.7019,52.8716,298550.00688089,0
+GBCI.US,D,20210225,000000,52.9658,53.8127,52.1101,52.538,630976.4025781,0
+GBCI.US,D,20210226,000000,52.1768,52.6664,50.7304,51.539,510130.9480712,0
+GBCI.US,D,20210301,000000,52.7097,53.5173,52.1101,53.4713,286146.09012631,0
+GBCI.US,D,20210302,000000,53.2799,53.6989,52.644,53.0433,348126.94987382,0
+GBCI.US,D,20210303,000000,53.5645,56.2474,53.319,55.3337,587315.06398543,0
+GBCI.US,D,20210304,000000,55.3337,56.1325,53.5645,54.2013,519006.90230488,0
+GBCI.US,D,20210305,000000,55.5055,57.207,54.5447,56.9323,452074.46257787,0
+GBCI.US,D,20210308,000000,57.5956,60.5356,57.2552,60.1264,626124.68982188,0
+GBCI.US,D,20210309,000000,59.2236,61.2489,58.1775,58.3493,959212.4511101,0
+GBCI.US,D,20210310,000000,58.1284,60.5257,57.3885,60.355,578910.93142916,0
+GBCI.US,D,20210311,000000,60.0223,61.6278,59.7937,61.4109,437743.51603502,0
+GBCI.US,D,20210312,000000,61.8093,63.3892,61.2265,63.2381,527414.09202105,0
+GBCI.US,D,20210315,000000,64.0447,64.0447,60.4031,61.4591,437106.60772318,0
+GBCI.US,D,20210316,000000,60.879,61.0203,59.6808,60.6779,271591.970911,0
+GBCI.US,D,20210317,000000,61.2579,61.5149,59.4905,60.0125,493924.94345831,0
+GBCI.US,D,20210318,000000,60.4031,61.7995,58.6967,59.1285,763294.35912435,0
+GBCI.US,D,20210319,000000,58.0361,58.6142,57.0735,57.2923,1613509.8884342,0
+GBCI.US,D,20210322,000000,57.3022,58.0813,55.002,55.2376,459003.00595728,0
+GBCI.US,D,20210323,000000,54.4015,54.9637,53.0433,53.4418,447039.32022786,0
+GBCI.US,D,20210324,000000,54.3828,55.4769,53.8322,53.8322,564389.42191942,0
+GBCI.US,D,20210325,000000,53.641,55.6192,53.0041,55.3062,409983.48511886,0
+GBCI.US,D,20210326,000000,55.9706,57.3415,55.4769,57.1982,377573.5139997,0
+GBCI.US,D,20210329,000000,56.4465,56.8371,53.7086,53.7833,536826.06828995,0
+GBCI.US,D,20210330,000000,53.9648,55.2572,53.636,54.583,550248.01929016,0
+GBCI.US,D,20210331,000000,54.6508,55.3719,54.2199,54.2788,479231.21394104,0
+GBCI.US,D,20210401,000000,54.7626,55.7252,54.5732,55.7155,393166.04852662,0
+GBCI.US,D,20210405,000000,56.5319,56.7458,55.5613,56.1041,264255.80621199,0
+GBCI.US,D,20210406,000000,55.9618,56.2807,55.2572,55.3809,197914.41739836,0
+GBCI.US,D,20210407,000000,55.6292,56.4642,54.6213,54.9441,264126.38644304,0
+GBCI.US,D,20210408,000000,54.7341,55.1159,53.9795,55.0569,319678.0389276,0
+GBCI.US,D,20210409,000000,55.4289,55.8096,54.7341,55.6477,287518.75491997,0
+GBCI.US,D,20210412,000000,55.5143,56.8439,55.5143,56.6417,293940.82880983,0
+GBCI.US,D,20210413,000000,56.3072,56.3072,55.4759,55.8675,397797.64577026,0
+GBCI.US,D,20210414,000000,55.4377,57.1285,55.1227,56.049,369932.65236433,0
+GBCI.US,D,20210415,000000,56.0874,56.4024,55.003,56.2502,332996.04649131,0
+GBCI.US,D,20210416,000000,57.1383,57.7036,56.5515,57.5229,287876.4426279,0
+GBCI.US,D,20210419,000000,57.3788,58.0097,56.8145,57.416,339266.28143963,0
+GBCI.US,D,20210420,000000,57.1196,57.2816,55.0501,55.5143,571415.79441554,0
+GBCI.US,D,20210421,000000,55.2945,56.734,54.7293,56.6133,242154.57826481,0
+GBCI.US,D,20210422,000000,56.1541,57.3306,54.3338,55.8293,268379.91491276,0
+GBCI.US,D,20210423,000000,57.1482,59.1843,55.5712,58.6986,552684.57572791,0
+GBCI.US,D,20210426,000000,59.2608,60.2746,58.4876,58.4974,285191.23718521,0
+GBCI.US,D,20210427,000000,58.2757,59.0332,57.8851,58.4091,281192.47204021,0
+GBCI.US,D,20210428,000000,58.7536,58.7732,57.5229,57.6064,317526.81741355,0
+GBCI.US,D,20210429,000000,58.4581,58.6064,57.2914,57.5034,364325.82111361,0
+GBCI.US,D,20210430,000000,56.9195,57.8851,56.1265,56.3562,451867.59475818,0
+GBCI.US,D,20210503,000000,57.0146,57.7222,56.4406,57.1285,375510.95012266,0
+GBCI.US,D,20210504,000000,56.6517,57.4838,56.1404,56.9764,513087.2216914,0
+GBCI.US,D,20210505,000000,57.053,57.9901,56.2748,57.8184,268477.74402946,0
+GBCI.US,D,20210506,000000,58.0676,58.4876,56.8713,58.2953,246251.1725265,0
+GBCI.US,D,20210507,000000,57.3306,58.5818,56.79,58.4287,267738.93038774,0
+GBCI.US,D,20210510,000000,58.5543,59.5288,58.1618,58.2011,389303.83652369,0
+GBCI.US,D,20210511,000000,57.5966,59.2805,57.2355,57.5868,868742.93733771,0
+GBCI.US,D,20210512,000000,58.0676,58.468,55.2356,55.4083,366432.2042825,0
+GBCI.US,D,20210513,000000,55.1129,59.0509,53.5202,58.5917,624881.44479719,0
+GBCI.US,D,20210514,000000,58.8605,59.2324,57.4935,59.0706,263150.13338265,0
+GBCI.US,D,20210517,000000,58.8703,59.2707,57.8753,58.8026,177961.35380531,0
+GBCI.US,D,20210518,000000,58.6506,58.9646,57.1285,57.2158,300638.04709039,0
+GBCI.US,D,20210519,000000,56.6222,56.8626,54.9794,56.7949,831380.36718574,0
+GBCI.US,D,20210520,000000,56.2217,56.4024,54.9599,55.7252,475025.58097636,0
+GBCI.US,D,20210521,000000,56.737,57.4935,56.2502,56.6133,368765.83633705,0
+GBCI.US,D,20210524,000000,56.5368,56.737,55.581,56.0295,351117.87130618,0
+GBCI.US,D,20210525,000000,55.9539,56.632,54.4044,54.4044,655768.95028776,0
+GBCI.US,D,20210526,000000,54.4918,55.687,54.4044,55.3513,326267.23755848,0
+GBCI.US,D,20210527,000000,56.2502,56.8047,55.3985,55.5712,430296.27452644,0
+GBCI.US,D,20210528,000000,55.6958,55.8675,54.845,55.687,317246.57775635,0
+GBCI.US,D,20210601,000000,56.1265,56.3748,55.6771,56.0205,242828.1724954,0
+GBCI.US,D,20210602,000000,56.2698,56.2698,55.0933,55.2356,294821.29086011,0
+GBCI.US,D,20210603,000000,55.3602,56.0021,55.0452,55.7919,289451.89902804,0
+GBCI.US,D,20210604,000000,55.7625,56.0874,55.1227,55.3985,230858.37244617,0
+GBCI.US,D,20210607,000000,55.687,55.9441,55.2356,55.9146,322212.42448203,0
+GBCI.US,D,20210608,000000,55.5329,56.6222,55.2553,56.5084,342807.49165341,0
+GBCI.US,D,20210609,000000,56.5466,56.5466,55.3229,55.5329,303216.25193668,0
+GBCI.US,D,20210610,000000,56.2797,56.528,54.376,54.4044,260568.87137647,0
+GBCI.US,D,20210611,000000,54.8068,55.3513,54.6066,54.9599,352300.99218624,0
+GBCI.US,D,20210614,000000,55.1326,55.4083,53.6311,54.0237,329398.78834609,0
+GBCI.US,D,20210615,000000,54.1856,55.5231,54.0334,54.95,300491.30341534,0
+GBCI.US,D,20210616,000000,54.7204,55.7822,54.0885,55.3416,386541.18303028,0
+GBCI.US,D,20210617,000000,55.7056,55.7175,53.3446,53.64,554454.67130815,0
+GBCI.US,D,20210618,000000,52.5782,53.2966,50.6568,50.7628,1867558.8568041,0
+GBCI.US,D,20210621,000000,51.3261,53.6595,51.3261,53.5526,739689.00850793,0
+GBCI.US,D,20210622,000000,53.2474,53.6881,52.3967,53.5252,564262.04025705,0
+GBCI.US,D,20210623,000000,53.5723,53.903,53.0944,53.1817,484005.47864654,0
+GBCI.US,D,20210624,000000,53.5055,54.1179,52.8765,54.0785,299787.13758579,0
+GBCI.US,D,20210625,000000,54.2131,55.0422,53.8078,54.2906,1242636.6498751,0
+GBCI.US,D,20210628,000000,53.9658,53.9658,52.2162,52.7411,313053.17343125,0
+GBCI.US,D,20210629,000000,52.904,53.3446,52.1681,52.6656,242470.48478748,0
+GBCI.US,D,20210630,000000,52.4545,53.1238,52.4349,52.6557,321554.11605092,0
+GBCI.US,D,20210701,000000,53.3907,53.6929,52.7411,53.4967,421659.79781799,0
+GBCI.US,D,20210702,000000,53.3534,53.3534,52.4644,52.8088,299816.69013146,0
+GBCI.US,D,20210706,000000,52.5214,52.5214,50.8383,51.3172,352226.60129541,0
+GBCI.US,D,20210707,000000,51.0013,52.5782,50.3702,50.7235,498954.99054183,0
+GBCI.US,D,20210708,000000,49.644,50.6618,49.2722,49.9218,396144.7413194,0
+GBCI.US,D,20210709,000000,51.0394,51.748,50.6294,51.6901,303529.10129946,0
+GBCI.US,D,20210712,000000,51.1808,52.0944,50.5558,52.0169,240484.34990786,0
+GBCI.US,D,20210713,000000,51.7579,51.853,50.6224,50.7864,250965.31308735,0
+GBCI.US,D,20210714,000000,50.9875,51.6038,50.2859,51.1426,315281.84299602,0
+GBCI.US,D,20210715,000000,50.5744,51.8246,50.3438,51.643,320175.33693748,0
+GBCI.US,D,20210716,000000,51.9973,51.9973,50.228,50.2761,282809.70962561,0
+GBCI.US,D,20210719,000000,48.9877,49.487,48.1319,48.5352,482926.30120297,0
+GBCI.US,D,20210720,000000,48.651,51.0267,48.651,49.5646,580146.02402747,0
+GBCI.US,D,20210721,000000,50.2672,50.9011,49.9503,50.5077,388582.34678804,0
+GBCI.US,D,20210722,000000,50.5077,51.0739,48.757,48.8631,292269.58139958,0
+GBCI.US,D,20210723,000000,50.3918,50.3918,48.8444,49.3144,232754.83063547,0
+GBCI.US,D,20210726,000000,49.6991,50.1132,49.1515,49.4773,234780.70859375,0
+GBCI.US,D,20210727,000000,49.0543,49.7276,48.651,48.9778,253312.19283479,0
+GBCI.US,D,20210728,000000,49.3056,50.1033,48.6128,49.5646,260232.58378782,0
+GBCI.US,D,20210729,000000,50.074,50.5744,49.487,50.0838,276486.48390575,0
+GBCI.US,D,20210730,000000,49.8619,50.6508,49.2477,49.5833,319924.64982594,0
+GBCI.US,D,20210802,000000,49.7276,51.1524,49.18,49.2183,349405.86176398,0
+GBCI.US,D,20210803,000000,49.5264,50.4302,48.8149,50.1799,349331.47087316,0
+GBCI.US,D,20210804,000000,49.4312,50.0935,49.3438,49.6422,296097.14559036,0
+GBCI.US,D,20210805,000000,49.7276,50.6324,49.7276,50.3536,260315.12710503,0
+GBCI.US,D,20210806,000000,51.3054,52.6527,51.1524,52.1425,432467.87710645,0
+GBCI.US,D,20210809,000000,51.959,52.0749,51.171,51.2378,261355.58052325,0
+GBCI.US,D,20210810,000000,51.1043,52.1523,51.017,51.9306,275077.13319332,0
+GBCI.US,D,20210811,000000,52.0365,52.5841,51.4889,52.5075,328902.50938951,0
+GBCI.US,D,20210812,000000,52.4693,52.4693,51.6529,51.748,212545.9846644,0
+GBCI.US,D,20210813,000000,51.7186,51.7186,50.9698,51.2663,154109.39229057,0
+GBCI.US,D,20210816,000000,50.7079,51.6803,50.1505,51.5842,345006.60867249,0
+GBCI.US,D,20210817,000000,51.017,51.2378,50.0641,51.123,339406.91079488,0
+GBCI.US,D,20210818,000000,50.96,51.4889,50.2672,50.3634,303393.56721069,0
+GBCI.US,D,20210819,000000,49.8542,50.6324,49.7373,50.2859,358513.14109651,0
+GBCI.US,D,20210820,000000,50.1505,51.4694,50.0269,51.4497,299943.05274052,0
+GBCI.US,D,20210823,000000,51.7382,52.1229,50.9158,51.9786,349342.68045945,0
+GBCI.US,D,20210824,000000,51.9973,52.0552,51.4153,51.594,229064.83864006,0
+GBCI.US,D,20210825,000000,51.6616,52.2005,51.5449,51.5547,232383.89523467,0
+GBCI.US,D,20210826,000000,51.594,51.8059,51.0267,51.1043,255589.7769579,0
+GBCI.US,D,20210827,000000,51.3633,52.4202,51.3437,52.1905,516406.27828601,0
+GBCI.US,D,20210830,000000,52.1328,52.1328,50.8246,50.9404,280543.33508879,0
+GBCI.US,D,20210831,000000,50.9787,51.5547,50.6224,51.2181,203793.33587989,0
+GBCI.US,D,20210901,000000,51.3633,51.4203,50.0887,51.1426,279053.47916576,0
+GBCI.US,D,20210902,000000,51.2957,51.5449,50.6608,50.7177,246317.41099094,0
+GBCI.US,D,20210903,000000,50.7177,51.0071,50.1848,50.4694,217336.55422266,0
+GBCI.US,D,20210907,000000,50.7177,51.1426,50.0641,50.1328,274826.44608179,0
+GBCI.US,D,20210908,000000,49.911,50.1799,48.9494,49.4017,294519.65108361,0
+GBCI.US,D,20210909,000000,49.2378,49.9885,49.0543,49.2869,386452.52539328,0
+GBCI.US,D,20210910,000000,49.6029,49.8816,48.5352,48.6029,339859.3704596,0
+GBCI.US,D,20210913,000000,49.2378,49.7933,48.4725,48.8806,345283.7911698,0
+GBCI.US,D,20210914,000000,49.0445,49.228,47.6893,48.0171,463154.62909713,0
+GBCI.US,D,20210915,000000,48.2771,49.2507,47.9102,48.9974,377387.027246,0
+GBCI.US,D,20210916,000000,49.2477,49.6029,48.0544,48.3429,297823.42187875,0
+GBCI.US,D,20210917,000000,48.651,49.3487,48.1712,48.5843,1574595.300108,0
+GBCI.US,D,20210920,000000,47.5156,48.5451,46.7571,47.7856,606032.01592689,0
+GBCI.US,D,20210921,000000,47.9199,48.6462,47.5156,48.2673,304881.38502713,0
+GBCI.US,D,20210922,000000,48.651,49.0543,48.3331,48.3909,421239.94785884,0
+GBCI.US,D,20210923,000000,48.7285,50.0346,48.6029,49.6029,529455.25577881,0
+GBCI.US,D,20210924,000000,49.5166,50.6038,49.2968,50.4399,336728.83872529,0
+GBCI.US,D,20210927,000000,50.8717,53.6233,50.8629,53.5645,672297.99479639,0
+GBCI.US,D,20210928,000000,54.1905,54.6596,52.8539,53.2474,548075.39765684,0
+GBCI.US,D,20210929,000000,53.1709,54.2375,52.5938,53.9992,502178.25612634,0
+GBCI.US,D,20210930,000000,53.6233,54.5369,53.1709,53.2278,2905021.3535792,0
+GBCI.US,D,20211001,000000,53.2572,54.3828,52.959,53.8442,748408.02853357,0
+GBCI.US,D,20211004,000000,53.6802,54.6047,53.4309,54.2375,825079.56063846,0
+GBCI.US,D,20211005,000000,54.3828,54.585,52.9786,53.2867,483706.89602994,0
+GBCI.US,D,20211006,000000,52.8441,52.9884,51.5743,52.8736,290668.64866696,0
+GBCI.US,D,20211007,000000,53.0266,53.8352,52.6135,53.6331,340034.64762701,0
+GBCI.US,D,20211008,000000,53.5645,54.0109,53.2847,53.3809,256203.24704385,0
+GBCI.US,D,20211011,000000,53.8746,54.165,52.3839,52.4231,215978.1561752,0
+GBCI.US,D,20211012,000000,52.221,52.5978,51.587,52.1818,227764.52663061,0
+GBCI.US,D,20211013,000000,51.7078,52.1042,50.8953,51.3015,276501.76970523,0
+GBCI.US,D,20211014,000000,51.959,52.4331,51.437,52.3741,259364.35037713,0
+GBCI.US,D,20211015,000000,53.3809,53.3809,52.1337,52.1621,370605.22754162,0
+GBCI.US,D,20211018,000000,52.5291,52.8107,51.7952,52.4919,289072.81120084,0
+GBCI.US,D,20211019,000000,52.5881,52.6469,51.698,52.1337,261145.65554366,0
+GBCI.US,D,20211020,000000,52.1435,53.9128,51.0307,53.8452,290159.12201749,0
+GBCI.US,D,20211021,000000,54.0296,54.2218,53.371,54.2121,326834.85024599,0
+GBCI.US,D,20211022,000000,54.5516,55.3062,51.7952,55.1992,278434.9138133,0
+GBCI.US,D,20211025,000000,55.007,55.7223,53.9325,53.9815,355102.369705,0
+GBCI.US,D,20211026,000000,53.9521,54.1748,53.479,53.6999,233304.1003636,0
+GBCI.US,D,20211027,000000,53.7773,53.7773,51.7078,51.7657,266347.9226347,0
+GBCI.US,D,20211028,000000,51.9786,53.1778,51.9786,53.1101,234102.01909667,0
+GBCI.US,D,20211029,000000,53.0717,53.9864,52.9943,53.479,282716.97577541,0
+GBCI.US,D,20211101,000000,53.9618,55.2189,53.8362,55.0836,333519.83988696,0
+GBCI.US,D,20211102,000000,55.0836,55.5192,54.4309,54.6104,283725.83854135,0
+GBCI.US,D,20211103,000000,54.4358,56.3611,54.1699,55.9735,473082.2463353,0
+GBCI.US,D,20211104,000000,55.6841,56.2247,54.6389,55.6252,265137.28731557,0
+GBCI.US,D,20211105,000000,55.6449,57.6761,55.4417,57.522,395830.87290332,0
+GBCI.US,D,20211108,000000,57.5318,58.1588,57.0755,57.2885,403732.61218323,0
+GBCI.US,D,20211109,000000,56.7959,57.0079,56.0991,56.7468,237299.8083487,0
+GBCI.US,D,20211110,000000,56.7664,57.4052,56.6113,57.2208,239165.69493905,0
+GBCI.US,D,20211111,000000,57.3081,58.0922,57.0176,57.6074,183361.31723634,0
+GBCI.US,D,20211112,000000,57.7722,57.7821,56.7468,57.367,205721.38472146,0
+GBCI.US,D,20211115,000000,57.6662,58.0431,57.211,57.8881,312271.55955097,0
+GBCI.US,D,20211116,000000,57.8213,58.5504,57.4336,57.8782,330170.21169338,0
+GBCI.US,D,20211117,000000,57.6172,57.9568,56.6016,57.4828,303591.26355069,0
+GBCI.US,D,20211118,000000,54.8225,57.9754,54.8225,57.473,321911.80375885,0
+GBCI.US,D,20211119,000000,57.0755,57.0755,56.0991,56.737,274649.13080779,0
+GBCI.US,D,20211122,000000,57.5779,58.4984,56.8636,57.046,308403.23322823,0
+GBCI.US,D,20211123,000000,57.3856,57.8213,56.9607,57.733,179097.59823362,0
+GBCI.US,D,20211124,000000,57.2599,57.6172,56.8253,57.1148,136583.71365557,0
+GBCI.US,D,20211126,000000,55.315,55.7704,52.7431,53.797,331676.37246919,0
+GBCI.US,D,20211129,000000,54.6194,54.9383,53.4967,53.6714,329673.93273681,0
+GBCI.US,D,20211130,000000,53.3525,53.5742,52.1621,52.5194,332246.0232633,0
+GBCI.US,D,20211201,000000,53.9521,54.745,52.1435,52.1435,341130.12992337,0
+GBCI.US,D,20211202,000000,52.3182,54.5418,52.3182,54.3574,290498.46676604,0
+GBCI.US,D,20211203,000000,54.7351,55.0541,53.2749,53.7588,320150.8796583,0
+GBCI.US,D,20211206,000000,54.6144,56.7154,54.5761,56.1423,467811.70267324,0
+GBCI.US,D,20211207,000000,56.5604,56.9686,55.8204,56.2394,468440.45855868,0
+GBCI.US,D,20211208,000000,56.1031,56.8518,55.8018,56.5691,388860.54833865,0
+GBCI.US,D,20211209,000000,56.0058,56.1227,55.2955,55.4123,366374.11824446,0
+GBCI.US,D,20211210,000000,55.6752,56.2885,55.1207,56.2591,300736.89526039,0
+GBCI.US,D,20211213,000000,55.8204,55.8204,54.7891,55.0619,310125.43330343,0
+GBCI.US,D,20211214,000000,54.9746,56.4044,54.9746,55.8018,377568.41873321,0
+GBCI.US,D,20211215,000000,55.9667,56.3366,55.16,55.8106,465215.15486756,0
+GBCI.US,D,20211216,000000,56.579,57.1873,55.1207,55.4123,451433.47805284,0
+GBCI.US,D,20211217,000000,54.0885,54.3417,53.69,54.2493,166101.61151237,0
+GBCI.US,D,20211220,000000,52.7813,53.4084,51.9099,52.6881,550171.59029275,0
+GBCI.US,D,20211221,000000,53.5045,54.5369,52.3094,54.1277,368382.67229665,0
+GBCI.US,D,20211222,000000,53.6999,54.4644,53.5879,54.3808,222030.31371754,0
+GBCI.US,D,20211223,000000,54.6242,55.004,53.7293,54.5075,157945.10890773,0
+GBCI.US,D,20211227,000000,54.848,55.3632,54.3082,55.3337,177244.95933617,0
+GBCI.US,D,20211228,000000,55.0237,55.7919,55.0237,55.3337,194235.63498922,0
+GBCI.US,D,20211229,000000,55.6752,55.7046,55.0864,55.5093,140592.66933355,0
+GBCI.US,D,20211230,000000,55.5388,55.9981,54.9746,55.004,204483.23496326,0
+GBCI.US,D,20211231,000000,54.741,55.4799,54.7214,55.16,183265.52622625,0
+GBCI.US,D,20220103,000000,55.7331,56.4818,54.9942,55.7625,318603.95675052,0
+GBCI.US,D,20220104,000000,56.4239,57.0421,56.0343,56.1227,498610.55052679,0
+GBCI.US,D,20220105,000000,56.2002,56.4288,54.6536,54.8677,416329.13001129,0
+GBCI.US,D,20220106,000000,55.4318,57.4553,55.1012,57.2699,356217.21401403,0
+GBCI.US,D,20220107,000000,57.3287,57.9852,57.0265,57.834,430361.49393756,0
+GBCI.US,D,20220110,000000,58.1167,58.9263,57.7958,58.838,519091.48372869,0
+GBCI.US,D,20220111,000000,58.9547,58.9547,57.6879,58.6142,299689.30846908,0
+GBCI.US,D,20220112,000000,58.6044,59.1402,57.63,57.8831,409732.79800732,0
+GBCI.US,D,20220113,000000,58.2246,59.1108,58.1078,58.3316,200104.36293776,0
+GBCI.US,D,20220114,000000,57.4249,58.2345,57.1716,58.1951,280381.30561427,0
+GBCI.US,D,20220118,000000,57.5612,58.3218,56.6654,56.8793,318257.47862888,0
+GBCI.US,D,20220119,000000,57.045,57.045,54.3357,54.4339,263054.34237256,0
+GBCI.US,D,20220120,000000,54.3357,55.4181,52.8648,53.011,339377.3582492,0
+GBCI.US,D,20220121,000000,53.1964,54.0149,52.3192,52.7774,432442.40077398,0
+GBCI.US,D,20220124,000000,52.0365,54.7841,51.7833,54.4819,462913.11346528,0
+GBCI.US,D,20220125,000000,53.9756,54.5703,52.5527,53.6929,403684.71667818,0
+GBCI.US,D,20220126,000000,53.8589,54.7744,51.7539,52.4752,324585.79961524,0
+GBCI.US,D,20220127,000000,53.2249,53.795,50.857,51.3251,285855.65993612,0
+GBCI.US,D,20220128,000000,53.6341,54.005,48.3429,50.0092,568048.84231588,0
+GBCI.US,D,20220131,000000,49.1908,50.6038,48.4312,50.6038,632670.06916091,0
+GBCI.US,D,20220201,000000,50.3702,50.6725,49.3271,50.6137,375357.07307453,0
+GBCI.US,D,20220202,000000,50.0778,50.4773,49.0063,49.8247,437724.15402233,0
+GBCI.US,D,20220203,000000,50.0484,50.6725,49.493,49.6785,308401.19512163,0
+GBCI.US,D,20220204,000000,49.6687,50.3998,49.1328,49.7756,276231.72058102,0
+GBCI.US,D,20220207,000000,50.2241,50.5842,49.5323,50.3408,393101.8481688,0
+GBCI.US,D,20220208,000000,50.7501,52.1925,50.7501,51.9099,407419.54701876,0
+GBCI.US,D,20220209,000000,51.9099,52.0944,50.6725,51.384,353947.78231731,0
+GBCI.US,D,20220210,000000,51.5106,51.9776,50.7795,51.0621,358976.81034754,0
+GBCI.US,D,20220211,000000,50.8374,51.6853,50.5744,50.9551,270500.56482784,0
+GBCI.US,D,20220214,000000,51.276,51.6028,50.5645,50.9934,297848.89821122,0
+GBCI.US,D,20220215,000000,51.7637,52.8254,51.6372,52.7381,298171.93810698,0
+GBCI.US,D,20220216,000000,52.1925,53.2847,51.8129,52.796,294174.19201528,0
+GBCI.US,D,20220217,000000,52.1337,52.6694,51.5979,51.9296,354512.33784491,0
+GBCI.US,D,20220218,000000,51.7147,53.0983,51.6666,52.5232,328383.81126035,0
+GBCI.US,D,20220222,000000,52.5232,53.2544,52.0365,52.641,358583.45577414,0
+GBCI.US,D,20220223,000000,52.904,53.4693,51.7343,51.9198,371381.7461554,0
+GBCI.US,D,20220224,000000,50.6922,51.1013,48.5382,50.9257,500891.1918098,0
+GBCI.US,D,20220225,000000,51.432,53.6832,51.2613,53.5566,304969.02361084,0
+GBCI.US,D,20220228,000000,52.1337,54.1414,52.1238,53.9854,550301.01006171,0
+GBCI.US,D,20220301,000000,53.5959,53.7803,50.9158,51.5302,618063.97822735,0
+GBCI.US,D,20220302,000000,52.3289,54.692,51.9776,54.3171,398617.9836759,0
+GBCI.US,D,20220303,000000,54.4721,54.7164,53.6537,54.2485,268940.39422717,0
+GBCI.US,D,20220304,000000,52.9914,53.4104,51.6569,52.0758,456506.32537491,0
+GBCI.US,D,20220307,000000,51.8314,52.0758,49.7167,49.8442,510977.78136261,0
+GBCI.US,D,20220308,000000,50.5165,51.2563,49.2977,49.8826,518811.24407148,0
+GBCI.US,D,20220309,000000,51.5106,51.9973,50.8188,51.0818,323540.25093054,0
+GBCI.US,D,20220310,000000,50.3408,51.5979,50.0877,51.5979,402054.23139989,0
+GBCI.US,D,20220311,000000,51.9296,53.1768,51.384,52.1631,343219.18918617,0
+GBCI.US,D,20220314,000000,53.2544,53.3809,50.7108,51.1397,423680.58050978,0
+GBCI.US,D,20220315,000000,51.5106,51.7539,50.3016,51.0524,329642.34208454,0
+GBCI.US,D,20220316,000000,51.6077,52.9334,51.0533,52.7578,439963.01412009,0
+GBCI.US,D,20220317,000000,52.0659,52.2122,51.379,51.6853,223304.1303412,0
+GBCI.US,D,20220318,000000,51.7735,51.9924,50.0436,51.7147,872530.75844983,0
+GBCI.US,D,20220321,000000,51.6372,52.3584,50.4773,51.1013,327979.24710067,0
+GBCI.US,D,20220322,000000,51.5979,52.1435,51.5685,51.9679,420032.36969961,0
+GBCI.US,D,20220323,000000,51.384,51.384,49.2104,49.2889,310857.11357206,0
+GBCI.US,D,20220324,000000,49.6785,50.2819,49.0445,49.9218,312922.73460899,0
+GBCI.US,D,20220325,000000,49.8629,51.0424,49.8629,50.9836,297407.64813278,0
+GBCI.US,D,20220328,000000,50.6333,50.6922,49.7216,50.6823,243937.92153793,0
+GBCI.US,D,20220329,000000,51.6853,52.4065,51.1494,52.3682,383746.93888462,0
+GBCI.US,D,20220330,000000,52.2406,52.2406,49.2153,49.6785,508104.05105962,0
+GBCI.US,D,20220331,000000,49.6785,50.5115,48.967,48.9964,398915.54723918,0
+GBCI.US,D,20220401,000000,49.3076,50.0877,48.285,48.918,609215.53843274,0
+GBCI.US,D,20220404,000000,48.7041,48.7335,47.5637,47.8857,419804.10176065,0
+GBCI.US,D,20220405,000000,48.0318,48.4598,47.2321,47.3106,375860.4854042,0
+GBCI.US,D,20220406,000000,47.0377,47.2409,46.5305,46.6767,421733.16965552,0
+GBCI.US,D,20220407,000000,46.9495,46.9495,45.556,45.975,430810.8964424,0
+GBCI.US,D,20220408,000000,46.0143,46.7159,45.7022,46.1506,538478.97274083,0
+GBCI.US,D,20220411,000000,46.1016,47.2399,46.1016,46.4451,394692.59036842,0
+GBCI.US,D,20220412,000000,46.5334,47.2498,45.9544,46.2488,380246.4908028,0
+GBCI.US,D,20220413,000000,45.8661,46.4843,45.5717,46.2685,385914.46525144,0
+GBCI.US,D,20220414,000000,46.3862,46.553,44.6787,44.8456,428060.47158858,0
+GBCI.US,D,20220418,000000,44.6787,45.238,44.4433,45.0321,440105.68158193,0
+GBCI.US,D,20220419,000000,45.4245,47.0731,45.3215,46.9848,417862.80522619,0
+GBCI.US,D,20220420,000000,47.4951,48.0397,47.3184,47.4166,444346.98141208,0
+GBCI.US,D,20220421,000000,47.7502,48.1623,46.7885,46.8475,486184.21459964,0
+GBCI.US,D,20220422,000000,46.0918,47.8386,45.7974,46.9945,543826.96445361,0
+GBCI.US,D,20220425,000000,46.6905,47.5736,45.8661,47.2399,518774.55815271,0
+GBCI.US,D,20220426,000000,46.8375,47.0828,45.8269,45.9937,484660.72991775,0
+GBCI.US,D,20220427,000000,46.0133,46.7492,45.7091,46.1605,504617.86972399,0
+GBCI.US,D,20220428,000000,47.3577,47.446,45.6208,46.5726,355340.82817695,0
+GBCI.US,D,20220429,000000,46.3273,46.7002,44.7671,44.9045,450679.37861163,0
+GBCI.US,D,20220502,000000,45.3558,46.1212,44.718,45.6797,303239.69016256,0
+GBCI.US,D,20220503,000000,45.7483,46.2933,45.2674,45.8367,250928.6271686,0
+GBCI.US,D,20220504,000000,45.7483,47.3871,45.6797,47.181,273301.94234659,0
+GBCI.US,D,20220505,000000,46.4156,46.5285,45.1498,45.7189,276247.0063805,0
+GBCI.US,D,20220506,000000,45.4049,45.8759,44.453,45.2774,331716.11554786,0
+GBCI.US,D,20220509,000000,44.9045,45.611,44.5513,44.875,505478.96976158,0
+GBCI.US,D,20220510,000000,45.2969,45.5324,43.5993,44.6689,391686.38313657,0
+GBCI.US,D,20220511,000000,45.0909,45.5128,43.9526,44.0016,343482.1049373,0
+GBCI.US,D,20220512,000000,44.0409,45.1595,43.6974,45.0909,416236.3961611,0
+GBCI.US,D,20220513,000000,45.4441,45.8661,45.1204,45.4833,403007.04623439,0
+GBCI.US,D,20220516,000000,45.2479,45.552,44.1292,44.5119,255686.58702129,0
+GBCI.US,D,20220517,000000,45.2969,45.8857,44.8554,45.5717,299615.93663156,0
+GBCI.US,D,20220518,000000,45.1007,45.4638,44.7475,45.0615,335427.50766255,0
+GBCI.US,D,20220519,000000,44.7671,45.1204,44.2273,44.561,439371.9632067,0
+GBCI.US,D,20220520,000000,44.8161,45.5227,43.9329,44.8554,381470.3738148,0
+GBCI.US,D,20220523,000000,45.8367,46.2096,45.1645,45.6306,281504.30234968,0
+GBCI.US,D,20220524,000000,45.4147,45.6993,44.3647,45.5423,271318.86462688,0
+GBCI.US,D,20220525,000000,45.4833,46.3371,45.3754,45.8661,317426.95019026,0
+GBCI.US,D,20220526,000000,46.5138,46.9161,46.2782,46.6708,249838.24013874,0
+GBCI.US,D,20220527,000000,46.7296,47.9366,46.7296,47.8483,286471.16812866,0
+GBCI.US,D,20220531,000000,47.2399,47.7502,46.867,47.5049,706903.00672146,0
+GBCI.US,D,20220601,000000,47.4657,47.4657,46.2881,46.9848,357119.07618358,0
+GBCI.US,D,20220602,000000,46.9651,48.2016,46.6905,48.1623,366181.51717095,0
+GBCI.US,D,20220603,000000,48.2016,48.2016,47.343,47.6913,318225.88797662,0
+GBCI.US,D,20220606,000000,48.3586,48.3586,47.711,47.7993,214007.30709506,0
+GBCI.US,D,20220607,000000,47.3184,48.2605,47.1908,48.231,192752.91243928,0
+GBCI.US,D,20220608,000000,47.8386,47.8386,47.0828,47.289,190348.96570711,0
+GBCI.US,D,20220609,000000,46.8867,47.3087,46.0526,46.2586,388437.64121959,0
+GBCI.US,D,20220610,000000,45.4441,45.9152,44.9339,45.7287,444236.92365579,0
+GBCI.US,D,20220613,000000,44.6787,45.1988,44.0605,44.3843,338792.42165562,0
+GBCI.US,D,20220614,000000,44.3352,44.9289,44.1312,44.8945,344227.03289881,0
+GBCI.US,D,20220615,000000,45.2282,45.9839,45.0515,45.3068,474470.19692844,0
+GBCI.US,D,20220616,000000,44.5022,44.8945,43.825,44.2372,451582.25983448,0
+GBCI.US,D,20220617,000000,45.0221,45.6894,44.5708,45.1498,825696.08788431,0
+GBCI.US,D,20220621,000000,46.396,46.8769,45.5423,46.239,441372.36483249,0
+GBCI.US,D,20220622,000000,45.7386,46.5138,45.7386,46.3568,402193.84170184,0
+GBCI.US,D,20220623,000000,46.1016,46.3371,45.611,46.1409,422601.40306621,0
+GBCI.US,D,20220624,000000,46.1212,47.6324,46.1212,47.4852,1104119.7921113,0
+GBCI.US,D,20220627,000000,47.8974,47.9269,47.0437,47.4067,335034.15308917,0
+GBCI.US,D,20220628,000000,47.5932,47.8925,46.867,46.9358,280295.70513716,0
+GBCI.US,D,20220629,000000,47.0731,47.0731,46.2586,46.6413,324375.87463566,0
+GBCI.US,D,20220630,000000,45.8956,47.0044,45.7189,46.5334,390039.59300551,0
+GBCI.US,D,20220701,000000,46.4646,47.446,46.1997,47.3184,368562.02567726,0
+GBCI.US,D,20220705,000000,46.2881,47.7355,45.768,47.6619,318861.77723516,0
+GBCI.US,D,20220706,000000,47.3871,48.0152,47.2792,47.3871,461856.35519428,0
+GBCI.US,D,20220707,000000,47.76,48.231,47.7257,47.7306,218803.99097312,0
+GBCI.US,D,20220708,000000,47.9465,48.1427,47.181,47.5049,243587.36720309,0
+GBCI.US,D,20220711,000000,47.4654,47.7914,47.0306,47.3962,245335.66250244,0
+GBCI.US,D,20220712,000000,47.0701,48.4632,47.0701,47.9198,321346.8956461,0
+GBCI.US,D,20220713,000000,47.5543,47.5543,46.3489,46.8528,278052.00975509,0
+GBCI.US,D,20220714,000000,45.7363,46.7737,45.5288,46.4971,252138.03125371,0
+GBCI.US,D,20220715,000000,47.3369,47.7914,46.8528,47.495,426056.41266755,0
+GBCI.US,D,20220718,000000,47.9198,48.4139,47.2776,47.4258,260243.99336189,0
+GBCI.US,D,20220719,000000,47.8211,48.9276,47.6777,48.651,320649.5541687,0
+GBCI.US,D,20220720,000000,48.404,49.2043,48.2262,48.9968,285027.44874242,0
+GBCI.US,D,20220721,000000,48.7893,49.224,48.157,49.1253,306598.47763634,0
+GBCI.US,D,20220722,000000,48.977,48.977,47.1195,47.4654,349973.31995219,0
+GBCI.US,D,20220725,000000,47.8309,48.236,47.5641,47.8705,288365.37645283,0
+GBCI.US,D,20220726,000000,47.7618,48.4336,47.6926,48.1471,278650.16478143,0
+GBCI.US,D,20220727,000000,48.1669,49.1549,48.0977,48.7992,293904.63611297,0
+GBCI.US,D,20220728,000000,49.0067,49.234,48.5522,49.1253,177360.55610853,0
+GBCI.US,D,20220729,000000,48.9968,49.6884,48.9968,49.4908,310361.49013704,0
+GBCI.US,D,20220801,000000,49.1549,50.3899,48.9524,49.9256,251417.41132351,0
+GBCI.US,D,20220802,000000,49.6291,49.7872,49.3723,49.5501,231589.23006978,0
+GBCI.US,D,20220803,000000,49.4513,50.301,49.145,50.1133,201068.14212697,0
+GBCI.US,D,20220804,000000,50.1231,50.1627,49.6786,49.9651,203765.40633203,0
+GBCI.US,D,20220805,000000,49.5797,50.7061,49.5797,50.5382,181436.3095621,0
+GBCI.US,D,20220808,000000,50.9531,51.0222,50.3603,50.5382,235976.71236956,0
+GBCI.US,D,20220809,000000,50.7852,51.1112,50.3307,51.0816,238604.1412162,0
+GBCI.US,D,20220810,000000,51.3385,52.0795,51.3385,51.783,318010.99214897,0
+GBCI.US,D,20220811,000000,52.366,52.7119,51.9313,52.6525,315647.72313629,0
+GBCI.US,D,20220812,000000,52.7019,53.5418,52.613,53.4627,287419.05674112,0
+GBCI.US,D,20220815,000000,53.1466,54.4607,52.9292,54.4211,324798.1793006,0
+GBCI.US,D,20220816,000000,54.1445,55.424,54.1445,55.3202,262473.66429762,0
+GBCI.US,D,20220817,000000,54.7275,54.8262,54.1544,54.5199,251895.12565926,0
+GBCI.US,D,20220818,000000,54.5002,54.7869,53.853,54.1148,332497.27453806,0
+GBCI.US,D,20220819,000000,53.9667,53.9667,52.9193,53.0676,405696.87542596,0
+GBCI.US,D,20220822,000000,52.3462,52.5538,51.625,51.6843,409830.3189582,0
+GBCI.US,D,20220823,000000,51.4077,51.9708,50.9037,50.9037,413430.3822893,0
+GBCI.US,D,20220824,000000,50.8346,50.9926,50.548,50.7654,296142.40390185,0
+GBCI.US,D,20220825,000000,50.5579,51.6151,50.5579,51.6052,267836.81740177,0
+GBCI.US,D,20220826,000000,51.8621,52.0004,50.7654,50.8148,318972.49346035,0
+GBCI.US,D,20220829,000000,50.3603,50.4393,49.8564,49.8761,263829.88719997,0
+GBCI.US,D,20220830,000000,50.3208,50.3208,49.6588,50.0837,261784.41967336,0
+GBCI.US,D,20220831,000000,49.9256,50.3653,49.7132,50.0738,329007.53083111,0
+GBCI.US,D,20220901,000000,49.8959,50.059,49.2043,49.3921,365289.52978898,0
+GBCI.US,D,20220902,000000,50.0342,50.1529,48.5028,48.8189,329636.04905675,0
+GBCI.US,D,20220906,000000,49.2636,49.2636,47.6037,47.9495,304582.36120239,0
+GBCI.US,D,20220907,000000,47.8013,49.1153,47.8013,49.1055,305277.67846651,0
+GBCI.US,D,20220908,000000,48.4435,50.2812,48.2953,50.2121,374904.54290268,0
+GBCI.US,D,20220909,000000,50.3109,50.9185,50.3109,50.8741,253703.76023128,0
+GBCI.US,D,20220912,000000,50.8642,51.3582,50.6715,50.8741,234975.73889909,0
+GBCI.US,D,20220913,000000,49.7971,50.301,49.3821,49.5995,301027.84267025,0
+GBCI.US,D,20220914,000000,50.1331,50.4492,49.3525,50.4097,382668.41296533,0
+GBCI.US,D,20220915,000000,50.3109,51.2594,50.3109,50.5975,305255.41212035,0
+GBCI.US,D,20220916,000000,50.054,50.6469,49.5106,50.4295,1243391.2295171,0
+GBCI.US,D,20220919,000000,49.9355,51.5855,49.9355,51.3681,360048.84158869,0
+GBCI.US,D,20220920,000000,50.963,51.872,50.9037,51.7238,510467.11884601,0
+GBCI.US,D,20220921,000000,52.1091,52.2474,50.8889,50.9235,486733.21805484,0
+GBCI.US,D,20220922,000000,50.8247,51.3286,49.9355,50.3208,337172.19512461,0
+GBCI.US,D,20220923,000000,49.9355,50.0194,49.0857,49.8268,391741.94902472,0
+GBCI.US,D,20220926,000000,49.8367,50.5777,49.807,50.0342,377481.36641715,0
+GBCI.US,D,20220927,000000,50.2912,50.8247,48.8683,49.313,361917.19045268,0
+GBCI.US,D,20220928,000000,49.6983,50.6469,49.2537,50.1825,363901.93158068,0
+GBCI.US,D,20220929,000000,49.5797,49.8367,48.3545,48.8585,363583.11798796,0
+GBCI.US,D,20220930,000000,49.1549,49.9552,48.4435,48.5423,419053.64680084,0
+GBCI.US,D,20221003,000000,49.0363,49.6687,48.4089,49.4612,311226.84131728,0
+GBCI.US,D,20221004,000000,49.9256,51.1804,49.9256,51.0915,299932.74328194,0
+GBCI.US,D,20221005,000000,50.3701,51.2199,50.3603,50.9828,239181.04200303,0
+GBCI.US,D,20221006,000000,50.6765,51.289,50.4937,51.2001,244958.14672439,0
+GBCI.US,D,20221007,000000,50.6532,51.0709,49.1318,49.4898,296581.59957934,0
+GBCI.US,D,20221010,000000,49.9572,50.2754,49.3108,49.6986,285704.36643505,0
+GBCI.US,D,20221011,000000,49.5992,50.2953,49.2711,49.818,454034.97991428,0
+GBCI.US,D,20221012,000000,49.818,50.6333,49.2213,49.9969,306643.24137008,0
+GBCI.US,D,20221013,000000,49.4401,52.453,49.0523,52.2939,343762.20173953,0
+GBCI.US,D,20221014,000000,52.6818,53.4872,51.3493,51.4487,277911.49664629,0
+GBCI.US,D,20221017,000000,52.4332,53.2683,52.115,53.0894,362415.20842965,0
+GBCI.US,D,20221018,000000,53.9247,54.4622,52.7016,53.3181,367536.0360157,0
+GBCI.US,D,20221019,000000,52.7613,53.3927,51.747,52.4133,412834.04013168,0
+GBCI.US,D,20221020,000000,52.5028,52.5724,50.2803,50.8024,356569.2990114,0
+GBCI.US,D,20221021,000000,52.284,53.1491,50.0964,52.2542,525140.26555291,0
+GBCI.US,D,20221024,000000,52.2442,52.7016,51.3195,51.3692,359190.05248533,0
+GBCI.US,D,20221025,000000,51.1206,52.6121,51.1206,52.0553,341094.18218222,0
+GBCI.US,D,20221026,000000,52.8309,53.6861,52.1348,53.0397,353330.0638082,0
+GBCI.US,D,20221027,000000,53.6363,55.0086,53.3082,54.3225,335405.15593432,0
+GBCI.US,D,20221028,000000,54.4517,56.3311,54.4517,56.2317,380371.29180533,0
+GBCI.US,D,20221031,000000,55.9632,57.1166,55.9333,56.9575,388805.77353436,0
+GBCI.US,D,20221101,000000,57.047,57.226,56.3808,56.6791,283786.57024365,0
+GBCI.US,D,20221102,000000,56.4405,57.1763,55.3815,55.4958,328262.94903799,0
+GBCI.US,D,20221103,000000,55.0782,55.6748,54.4618,55.5256,245367.28975072,0
+GBCI.US,D,20221104,000000,55.9135,57.4547,55.9135,57.405,295086.18115427,0
+GBCI.US,D,20221107,000000,58.0116,58.1906,57.2161,57.7232,244872.50436731,0
+GBCI.US,D,20221108,000000,57.6735,58.2502,56.7487,57.2956,278434.44054746,0
+GBCI.US,D,20221109,000000,56.9277,57.2617,56.2515,56.4802,254499.70045554,0
+GBCI.US,D,20221110,000000,58.2303,59.2744,57.7431,59.1551,482199.53163757,0
+GBCI.US,D,20221111,000000,59.1153,59.3639,57.1266,57.2559,337307.8672055,0
+GBCI.US,D,20221114,000000,57.3652,57.8376,56.9476,57.0271,281483.60575581,0
+GBCI.US,D,20221115,000000,57.6536,57.942,56.709,57.1067,412153.20739882,0
+GBCI.US,D,20221116,000000,57.057,57.1117,55.8538,56.351,283305.86411911,0
+GBCI.US,D,20221117,000000,56.0228,56.0626,55.3964,55.8836,283969.60060906,0
+GBCI.US,D,20221118,000000,56.9178,57.7033,56.2217,56.9774,457694.58156111,0
+GBCI.US,D,20221121,000000,57.0769,57.3851,56.6791,57.0271,203302.48686985,0
+GBCI.US,D,20221122,000000,57.4945,57.763,56.9973,57.4448,194209.29695761,0
+GBCI.US,D,20221123,000000,57.0669,57.6437,56.7935,57.1166,201419.88882564,0
+GBCI.US,D,20221125,000000,57.4547,58.1309,57.3255,58.0116,90830.32732614,0
+GBCI.US,D,20221128,000000,57.7431,57.7431,56.0825,56.4007,247448.00308056,0
+GBCI.US,D,20221129,000000,56.4007,56.6791,56.0825,56.2615,188567.53679309,0
+GBCI.US,D,20221130,000000,56.2317,57.8127,55.1428,57.5741,633359.48325423,0
+GBCI.US,D,20221201,000000,57.6238,58.111,57.0868,57.6437,267033.25784065,0
+GBCI.US,D,20221202,000000,57.057,58.5088,57.057,58.29,232456.60935996,0
+GBCI.US,D,20221205,000000,57.56,58.0543,54.99,55.72,335714,0
+GBCI.US,D,20221206,000000,55.78,56.28,54.45,54.83,318346,0
+GBCI.US,D,20221207,000000,54.66,55.44,54.23,54.66,202629,0
+GBCI.US,D,20221208,000000,54.97,55.3772,54.58,54.96,225355,0
+GBCI.US,D,20221209,000000,54.37,54.9286,53.81,54.05,316438,0
+GBCI.US,D,20221212,000000,54.33,54.76,53.56,54.09,324432,0
+GBCI.US,D,20221213,000000,55.05,55.76,52.84,53.06,429868,0
+GBCI.US,D,20221214,000000,52.96,53.215,51.386,51.41,392956,0
+GBCI.US,D,20221215,000000,50.97,51.24,49.947,50.06,394554,0
+GBCI.US,D,20221216,000000,49.48,50.205,49.205,49.27,1513820,0
+GBCI.US,D,20221219,000000,49.05,49.92,49.05,49.43,325745,0
+GBCI.US,D,20221220,000000,49.79,50.56,49.51,50.24,299985,0
+GBCI.US,D,20221221,000000,50.25,51.52,50.16,50.81,468976,0
+GBCI.US,D,20221222,000000,50.39,50.54,48.635,49.79,453282,0
+GBCI.US,D,20221223,000000,49.52,50.1,49.25,49.33,314918,0
+GBCI.US,D,20221227,000000,49.58,49.745,49.1,49.29,235851,0
+GBCI.US,D,20221228,000000,49.43,49.6672,48.94,48.95,247037,0
+GBCI.US,D,20221229,000000,49.3,50.14,48.97,50.03,295911,0
+GBCI.US,D,20221230,000000,49.8,50.065,49.16,49.42,310369,0
+GBCI.US,D,20230103,000000,49.86,49.91,48.65,49.1,272649,0
+GBCI.US,D,20230104,000000,49.73,49.83,48.51,48.79,249554,0
+GBCI.US,D,20230105,000000,48.57,48.57,47.58,47.68,345492,0
+GBCI.US,D,20230106,000000,48.15,49.515,47.965,49.43,274121,0
+GBCI.US,D,20230109,000000,49.25,49.7194,48.16,48.29,315898,0
+GBCI.US,D,20230110,000000,48.19,49.05,47.89,48.58,262642,0
+GBCI.US,D,20230111,000000,48.8,48.825,48.22,48.61,402923,0
+GBCI.US,D,20230112,000000,48.92,49.88,48.55,49.81,334352,0
+GBCI.US,D,20230113,000000,49.44,50.03,48.87,49.76,255241,0
+GBCI.US,D,20230117,000000,49.94,49.94,49.05,49.3,218206,0
+GBCI.US,D,20230118,000000,49,49,46.29,46.36,545186,0
+GBCI.US,D,20230119,000000,46.23,46.23,45.07,45.47,446473,0
+GBCI.US,D,20230120,000000,45.96,46.835,45.52,46.8,487162,0
+GBCI.US,D,20230123,000000,46.81,47.31,46.34,46.8,300787,0
+GBCI.US,D,20230124,000000,47.01,47.01,45.925,46.24,435582,0
+GBCI.US,D,20230125,000000,45.98,46.68,45.825,46.56,334209,0
+GBCI.US,D,20230126,000000,46.99,47,45.57,45.64,780598,0
+GBCI.US,D,20230127,000000,45.73,46.52,44.67,45.41,992239,0
+GBCI.US,D,20230130,000000,45.07,45.79,44.38,44.49,665431,0
+GBCI.US,D,20230131,000000,44.44,45.6,44.32,45.59,716872,0
+GBCI.US,D,20230201,000000,45.27,46.99,44.855,46.23,520373,0
+GBCI.US,D,20230202,000000,46.09,48.2,45.87,48.18,628001,0
+GBCI.US,D,20230203,000000,47.8,48.65,47.74,48.04,506650,0
+GBCI.US,D,20230206,000000,47.87,48.25,47.35,47.64,282545,0
+GBCI.US,D,20230207,000000,47.11,48.1,46.96,47.77,365455,0
+GBCI.US,D,20230208,000000,47.18,47.665,46.81,47.16,347242,0
+GBCI.US,D,20230209,000000,47.5,47.5,46.515,46.58,264762,0
+GBCI.US,D,20230210,000000,46.42,47.15,46.3,47.06,299790,0
+GBCI.US,D,20230213,000000,47.11,47.4,46.83,47.32,269259,0
+GBCI.US,D,20230214,000000,46.89,47.39,46.25,46.98,342544,0
+GBCI.US,D,20230215,000000,46.66,47.66,46.54,47.46,305315,0
+GBCI.US,D,20230216,000000,46.75,47.22,46.62,46.96,385292,0
+GBCI.US,D,20230217,000000,47.14,47.46,46.78,47.15,737488,0
+GBCI.US,D,20230221,000000,47.64,47.64,46.79,47.24,618194,0
+GBCI.US,D,20230222,000000,47.33,47.4,46.78,46.99,410910,0
+GBCI.US,D,20230223,000000,47.19,47.46,46.72,47.44,321562,0
+GBCI.US,D,20230224,000000,46.9,47.47,46.67,47.47,354181,0
+GBCI.US,D,20230227,000000,47.5,47.83,47.22,47.4,290671,0
+GBCI.US,D,20230228,000000,47.5,47.77,47.32,47.38,498855,0
+GBCI.US,D,20230301,000000,47.12,47.48,46.68,47.12,633985,0
+GBCI.US,D,20230302,000000,46.66,46.7673,45.6,46.16,607493,0
+GBCI.US,D,20230303,000000,46.54,46.54,45.86,46.46,320223,0
+GBCI.US,D,20230306,000000,46.46,46.88,45.87,45.89,546616,0
+GBCI.US,D,20230307,000000,45.56,45.85,44.27,44.62,440960,0
+GBCI.US,D,20230308,000000,44.66,44.83,44.25,44.8,348726,0
+GBCI.US,D,20230309,000000,44.31,44.61,41.53,41.61,770371,0
+GBCI.US,D,20230310,000000,39.98,41,38.57,40.89,1449051,0
+GBCI.US,D,20230313,000000,38.81,40.99,37.07,39.62,2679104,0
+GBCI.US,D,20230314,000000,41.76,42.57,41.0501,41.38,1848878,0
+GBCI.US,D,20230315,000000,39.69,41.57,39.595,40.87,1132676,0
+GBCI.US,D,20230316,000000,40.31,43.82,40.18,43.62,1393432,0
+GBCI.US,D,20230317,000000,43.16,43.19,41.09,41.26,1787900,0
+GBCI.US,D,20230320,000000,42.27,43.4499,41.48,41.8,1055443,0
+GBCI.US,D,20230321,000000,43.02,44.02,41.75,44.01,1379956,0
+GBCI.US,D,20230322,000000,43.67,44.42,42.58,42.66,1119901,0
+GBCI.US,D,20230323,000000,43.06,43.38,41.24,41.67,662223,0
+GBCI.US,D,20230324,000000,40.66,42.67,40.55,42.49,788796,0
+GBCI.US,D,20230327,000000,43.88,43.91,42.59,42.81,384021,0
+GBCI.US,D,20230328,000000,42.58,43.295,42.14,42.63,339378,0
+GBCI.US,D,20230329,000000,43.22,43.22,42.2,42.76,448109,0
+GBCI.US,D,20230330,000000,43.02,43.1,41.94,42.11,500571,0
+GBCI.US,D,20230331,000000,42.27,42.4,41.46,42.01,816202,0
+GBCI.US,D,20230403,000000,42.01,42.21,41.16,41.45,424279,0
+GBCI.US,D,20230404,000000,41.56,41.56,38.92,39.19,803230,0
+GBCI.US,D,20230405,000000,38.68,39.89,38.62,39.66,510504,0
+GBCI.US,D,20230406,000000,39.96,40.25,39.52,40.24,449738,0
+GBCI.US,D,20230410,000000,39.59,40.75,39.4949,40.2,349761,0
+GBCI.US,D,20230411,000000,40.5,40.58,39.91,40.18,509785,0
+GBCI.US,D,20230412,000000,40.57,40.57,38.99,39,565986,0
+GBCI.US,D,20230413,000000,38.97,39.46,38.54,39.4,575373,0
+GBCI.US,D,20230414,000000,40,40,37.385,37.67,672421,0
+GBCI.US,D,20230417,000000,37.56,39.06,37.2,39.03,560881,0
+GBCI.US,D,20230418,000000,39.32,39.32,37.27,37.5,355659,0
+GBCI.US,D,20230419,000000,37.64,39.39,37.485,38.87,457660,0
+GBCI.US,D,20230420,000000,38.42,38.7597,37.82,38.33,646709,0
+GBCI.US,D,20230421,000000,36.81,36.81,34.49,35.45,1398433,0
+GBCI.US,D,20230424,000000,35.15,35.73,34.72,34.81,646775,0
+GBCI.US,D,20230425,000000,34.63,34.63,32.54,32.78,811539,0
+GBCI.US,D,20230426,000000,32.76,33.47,32.23,32.7,780332,0
+GBCI.US,D,20230427,000000,32.9,33.47,32.64,33.03,614319,0
+GBCI.US,D,20230428,000000,32.75,33.7,32.715,33.23,743323,0
+GBCI.US,D,20230501,000000,33.08,33.15,31.24,31.26,844753,0
+GBCI.US,D,20230502,000000,31.1,31.2127,29.05,29.8,1341762,0
+GBCI.US,D,20230503,000000,29.9,30.86,29.3,29.46,837784,0
+GBCI.US,D,20230504,000000,28.69,28.99,26.79,28.5,1788254,0
+GBCI.US,D,20230505,000000,29.75,29.79,28.4564,29.13,1317284,0
+GBCI.US,D,20230508,000000,29.91,29.91,28.47,28.54,778480,0
+GBCI.US,D,20230509,000000,28.3,28.76,27.645,28.21,815959,0
+GBCI.US,D,20230510,000000,28.82,28.94,27.45,27.77,508897,0
+GBCI.US,D,20230511,000000,27.34,27.46,26.85,27.28,695099,0
+GBCI.US,D,20230512,000000,27.58,27.69,26.77,27.49,864920,0
+GBCI.US,D,20230515,000000,27.71,28.34,27.5,28.17,982310,0
+GBCI.US,D,20230516,000000,28.17,28.49,27.45,27.45,666810,0
+GBCI.US,D,20230517,000000,28.03,29.51,27.7332,29.42,1203657,0
+GBCI.US,D,20230518,000000,29.28,29.71,29.01,29.53,700966,0
+GBCI.US,D,20230519,000000,29.84,30.0441,28.04,28.52,1345200,0
+GBCI.US,D,20230522,000000,28.85,30.16,28.21,30.15,518500,0
+GBCI.US,D,20230523,000000,30.21,31.84,30.01,30.72,735667,0
+GBCI.US,D,20230524,000000,30.36,30.4169,29.53,29.55,604485,0
+GBCI.US,D,20230525,000000,29.39,29.675,28.73,29.23,427217,0
+GBCI.US,D,20230526,000000,29.28,29.75,28.53,29.68,310173,0
+GBCI.US,D,20230530,000000,29.82,29.885,29.055,29.63,368789,0
+GBCI.US,D,20230531,000000,29.34,29.62,28.02,28.82,680708,0
+GBCI.US,D,20230601,000000,29.08,29.955,28.64,29.4,389391,0
+GBCI.US,D,20230602,000000,30,32.865,29.62,32.71,1253755,0
+GBCI.US,D,20230605,000000,31.88,32.56,31.26,32,1320609,0
+GBCI.US,D,20230606,000000,31.95,34.83,31.93,34.08,1106636,0
+GBCI.US,D,20230607,000000,34.38,35.64,34.11,35.19,1314091,0
+GBCI.US,D,20230608,000000,35,35,33.55,34.59,761898,0
+GBCI.US,D,20230609,000000,34.33,34.75,34.08,34.46,649027,0
+GBCI.US,D,20230612,000000,34.71,36.795,34.33,36.15,1837017,0
+GBCI.US,D,20230613,000000,36,36.908,35.69,36.31,1240474,0
+GBCI.US,D,20230614,000000,36.28,36.53,35.16,35.33,1082298,0
+GBCI.US,D,20230615,000000,34.94,36.29,34.94,36.16,603455,0
+GBCI.US,D,20230616,000000,36.57,36.57,34.7801,35.02,2053683,0
+GBCI.US,D,20230620,000000,34.98,35.26,34.1,34.33,1118097,0
+GBCI.US,D,20230621,000000,34.01,34.125,32.2,32.22,1188332,0
+GBCI.US,D,20230622,000000,32.21,32.21,31.23,31.34,1005584,0
+GBCI.US,D,20230623,000000,30.83,31.185,30.36,30.66,1563554,0
+GBCI.US,D,20230626,000000,30.86,31.73,30.79,31.04,571460,0
+GBCI.US,D,20230627,000000,31.12,31.86,30.76,31.27,505329,0
+GBCI.US,D,20230628,000000,31.05,31.05,30.43,30.86,371297,0
+GBCI.US,D,20230629,000000,31.06,31.89,30.93,31.53,852659,0
+GBCI.US,D,20230630,000000,32.01,32.01,31.15,31.17,656252,0
+GBCI.US,D,20230703,000000,31.11,31.89,31.11,31.83,377864,0
+GBCI.US,D,20230705,000000,31.47,31.77,30.8325,31.15,608020,0
+GBCI.US,D,20230706,000000,30.66,30.94,29.32,29.98,668272,0
+GBCI.US,D,20230707,000000,30.26,30.74,30.06,30.38,680164,0
+GBCI.US,D,20230710,000000,29.9,30.87,29.865,30.06,655389,0
+GBCI.US,D,20230711,000000,30.28,30.48,29.8774,30.22,528186,0
+GBCI.US,D,20230712,000000,30.97,31.52,30.66,31.36,651206,0
+GBCI.US,D,20230713,000000,31.41,32.45,31.27,32.21,722020,0
+GBCI.US,D,20230714,000000,32.43,32.43,31.585,31.9,898735,0
+GBCI.US,D,20230717,000000,31.75,32.79,31.72,32.6,529176,0
+GBCI.US,D,20230718,000000,32.58,34.4199,32.58,34.15,1223260,0
+GBCI.US,D,20230719,000000,34.16,35.32,34,35.28,884277,0
+GBCI.US,D,20230720,000000,35.64,35.81,34.35,35.07,1136169,0
+GBCI.US,D,20230721,000000,36.45,36.45,32,32.25,1484074,0
+GBCI.US,D,20230724,000000,30.95,33.395,30.95,33.36,997012,0
+GBCI.US,D,20230725,000000,33.54,33.76,32.36,32.59,1037907,0
+GBCI.US,D,20230726,000000,33.02,33.87,32.4,33.6,764140,0
+GBCI.US,D,20230727,000000,33.83,33.93,32.74,32.88,634012,0
+GBCI.US,D,20230728,000000,33.22,33.6,33.01,33.13,568662,0
+GBCI.US,D,20230731,000000,33.23,33.385,32.55,32.7,640713,0
+GBCI.US,D,20230801,000000,32.67,32.67,31.71,32.52,560043,0
+GBCI.US,D,20230802,000000,31.88,33.48,31.88,33.47,597434,0
+GBCI.US,D,20230803,000000,33.28,33.54,32.565,33.32,535105,0
+GBCI.US,D,20230804,000000,33.25,33.7099,32.95,33.36,587601,0
+GBCI.US,D,20230807,000000,33.36,34.03,32.73,33.97,537508,0
+GBCI.US,D,20230808,000000,33.05,33.805,32.26,33.71,803271,0
+GBCI.US,D,20230809,000000,33.36,33.7,32.99,33.51,442646,0
+GBCI.US,D,20230810,000000,34.03,34.25,33.1,33.34,498189,0
+GBCI.US,D,20230811,000000,33.25,33.55,32.98,32.99,340985,0
+GBCI.US,D,20230814,000000,32.5,33.04,32.21,32.66,287481,0
+GBCI.US,D,20230815,000000,32.1,32.1,31,31.14,464140,0
+GBCI.US,D,20230816,000000,31.06,31.4399,30.61,30.66,428330,0
+GBCI.US,D,20230817,000000,30.78,30.86,30.3,30.63,324733,0
+GBCI.US,D,20230818,000000,30.29,31.15,30.1,31.05,680082,0
+GBCI.US,D,20230821,000000,31.19,31.26,30.335,30.53,368745,0
+GBCI.US,D,20230822,000000,30.47,30.91,29.32,29.33,484082,0
+GBCI.US,D,20230823,000000,29.32,30.03,29.17,29.86,352700,0
+GBCI.US,D,20230824,000000,29.61,30.35,29.61,29.92,322939,0
+GBCI.US,D,20230825,000000,30.17,30.205,29.26,29.86,400610,0
+GBCI.US,D,20230828,000000,30.09,30.98,30.09,30.73,423665,0
+GBCI.US,D,20230829,000000,30.71,31.38,30.48,31.02,312636,0
+GBCI.US,D,20230830,000000,30.85,30.98,30.275,30.35,437783,0
+GBCI.US,D,20230831,000000,30.3,30.585,29.93,30.21,574454,0
+GBCI.US,D,20230901,000000,30.6,31.62,30.6,31.33,381450,0
+GBCI.US,D,20230905,000000,30.97,31.38,30.5,30.61,562946,0
+GBCI.US,D,20230906,000000,30.58,30.9,29.06,29.11,481946,0
+GBCI.US,D,20230907,000000,28.95,29.28,28.33,28.57,627114,0
+GBCI.US,D,20230908,000000,28.6,28.9,28.115,28.67,485969,0
+GBCI.US,D,20230911,000000,28.95,29.3699,28.56,28.68,509725,0
+GBCI.US,D,20230912,000000,28.82,29.51,28.82,29.21,397151,0
+GBCI.US,D,20230913,000000,29.23,29.24,28.29,28.51,465205,0
+GBCI.US,D,20230914,000000,28.89,29.49,28.89,29.06,364623,0
+GBCI.US,D,20230915,000000,28.71,29.05,28.633,28.79,1552471,0
+GBCI.US,D,20230918,000000,28.86,28.86,27.97,27.98,743441,0
+GBCI.US,D,20230919,000000,28.05,28.33,27.44,27.58,892155,0
+GBCI.US,D,20230920,000000,27.86,28.01,27.44,27.53,654266,0
+GBCI.US,D,20230921,000000,27.34,28.32,26.835,28.06,837584,0
+GBCI.US,D,20230922,000000,28.04,28.27,27.69,28.08,918539,0
+GBCI.US,D,20230925,000000,27.92,28.84,27.8001,28.77,476121,0
+GBCI.US,D,20230926,000000,28.41,29.56,28.395,29,1139708,0
+GBCI.US,D,20230927,000000,29,29.085,28.04,28.25,1025023,0
+GBCI.US,D,20230928,000000,28.35,29.19,27.78,28.46,803833,0
+GBCI.US,D,20230929,000000,28.75,29.29,28.43,28.5,824291,0
+GBCI.US,D,20231002,000000,28.5,28.99,28.4,28.76,948968,0
+GBCI.US,D,20231003,000000,28.61,28.84,27.96,28.19,790652,0
+GBCI.US,D,20231004,000000,28.05,28.74,27.36,28.7,687590,0
+GBCI.US,D,20231005,000000,28.56,29.48,28.56,29.38,885810,0
+GBCI.US,D,20231006,000000,28.7,30.06,28.55,29.66,768627,0
+GBCI.US,D,20231009,000000,29.21,30.34,29.21,30.25,603679,0
+GBCI.US,D,20231010,000000,30.5,31.03,30.35,30.78,654031,0
+GBCI.US,D,20231011,000000,30.94,31.555,30.55,30.96,681837,0
+GBCI.US,D,20231012,000000,31.01,31.02,30.325,30.96,684999,0
+GBCI.US,D,20231013,000000,31.46,31.46,29.74,29.74,766132,0
+GBCI.US,D,20231016,000000,30.22,30.75,30.12,30.71,581672,0
+GBCI.US,D,20231017,000000,30.49,31.95,30.49,31.47,742540,0
+GBCI.US,D,20231018,000000,30.83,31.195,30.24,30.31,687710,0
+GBCI.US,D,20231019,000000,30.23,31.02,29.73,29.97,897042,0
+GBCI.US,D,20231020,000000,30.7,31.98,29.45,29.74,1702984,0
+GBCI.US,D,20231023,000000,29.45,30.46,29.25,29.27,761653,0
+GBCI.US,D,20231024,000000,29.4,29.545,29,29.38,640588,0
+GBCI.US,D,20231025,000000,28.88,29.78,28.6,29.52,539904,0
+GBCI.US,D,20231026,000000,29.8,30.93,29.68,30.75,715145,0
+GBCI.US,D,20231027,000000,30.51,30.67,29.6728,30.1,667209,0
+GBCI.US,D,20231030,000000,30.86,30.9,29.85,29.88,718681,0
+GBCI.US,D,20231031,000000,30,30.25,29.61,30.19,664595,0
+GBCI.US,D,20231101,000000,30.07,30.455,29.35,29.87,455112,0
+GBCI.US,D,20231102,000000,30.37,31.67,30.37,31.65,754647,0
+GBCI.US,D,20231103,000000,32.63,33.585,32.63,32.78,887275,0
+GBCI.US,D,20231106,000000,32.7,32.7,31.85,32.16,579065,0
+GBCI.US,D,20231107,000000,32.1,32.13,31.36,31.9,643885,0
+GBCI.US,D,20231108,000000,31.84,32,31.21,31.49,490527,0
+GBCI.US,D,20231109,000000,31.59,31.75,30.595,30.69,512089,0
+GBCI.US,D,20231110,000000,30.79,30.9999,30.37,30.7,386264,0
+GBCI.US,D,20231113,000000,30.56,31.33,30.1804,31.24,316435,0
+GBCI.US,D,20231114,000000,32.72,34.67,32.485,33.98,723966,0
+GBCI.US,D,20231115,000000,33.88,34.58,33.74,34.31,756313,0
+GBCI.US,D,20231116,000000,34.22,34.22,33.12,33.58,547454,0
+GBCI.US,D,20231117,000000,33.98,34.32,33.55,33.68,528582,0
+GBCI.US,D,20231120,000000,33.66,34,33.24,33.72,357052,0
+GBCI.US,D,20231121,000000,33.48,33.505,32.57,32.61,288365,0
+GBCI.US,D,20231122,000000,33,33.02,32.415,32.53,296717,0
+GBCI.US,D,20231124,000000,32.65,32.98,32.3879,32.85,165753,0
+GBCI.US,D,20231127,000000,32.59,32.85,32.2,32.69,385912,0
+GBCI.US,D,20231128,000000,32.58,32.74,32,32.46,317316,0
+GBCI.US,D,20231129,000000,33.09,34.47,32.9,34.18,789567,0
+GBCI.US,D,20231130,000000,34.18,34.34,33.49,33.63,810783,0
+GBCI.US,D,20231201,000000,33.51,36.38,33.23,36.32,823519,0
+GBCI.US,D,20231204,000000,35.71,36.92,35.51,36.78,491067,0
+GBCI.US,D,20231205,000000,36.59,36.745,35.76,36.02,534982,0
+GBCI.US,D,20231206,000000,36.56,37.72,36.225,36.29,520505,0
+GBCI.US,D,20231207,000000,36.57,37.71,36.26,37.69,622976,0
+GBCI.US,D,20231208,000000,37.7,38.35,37.3862,37.95,674886,0
+GBCI.US,D,20231211,000000,37.88,38.35,37.7,38.11,607950,0
+GBCI.US,D,20231212,000000,38.02,38.02,37.33,37.34,654020,0
+GBCI.US,D,20231213,000000,37.34,40.35,36.75,40.16,1314504,0
+GBCI.US,D,20231214,000000,41.96,43.01,41.22,42.87,1529698,0
+GBCI.US,D,20231215,000000,43.56,44.06,42.49,43.46,2805042,0
+GBCI.US,D,20231218,000000,43.78,43.78,41.58,42.16,1082809,0
+GBCI.US,D,20231219,000000,42.25,43.5,41.9,42.68,731189,0
+GBCI.US,D,20231220,000000,42.59,43.64,41.92,41.96,633814,0
+GBCI.US,D,20231221,000000,42.44,42.5575,41.56,42.09,580138,0
+GBCI.US,D,20231222,000000,42.42,42.93,41.72,42.04,594349,0
+GBCI.US,D,20231226,000000,42.18,43.19,42.18,42.8,453526,0
+GBCI.US,D,20231227,000000,42.91,43.205,42.53,42.6,520392,0
+GBCI.US,D,20231228,000000,42.4,42.7408,42.09,42.5,373593,0
+GBCI.US,D,20231229,000000,42.29,42.42,41.28,41.32,553613,0
+GBCI.US,D,20240102,000000,40.91,42.47,40.77,41.89,712549,0
+GBCI.US,D,20240103,000000,41.34,41.34,39.73,39.78,954968,0
+GBCI.US,D,20240104,000000,39.92,40.585,39.92,40.19,556396,0
+GBCI.US,D,20240105,000000,39.71,40.99,39.71,40.26,426968,0
+GBCI.US,D,20240108,000000,40.22,40.64,39.845,40.6,410620,0
+GBCI.US,D,20240109,000000,39.91,40.205,39.53,39.92,428869,0
+GBCI.US,D,20240110,000000,39.62,40.63,39.4401,40.6,567437,0
+GBCI.US,D,20240111,000000,40.16,40.38,39.265,40.32,667528,0
+GBCI.US,D,20240112,000000,40.8,41.05,39.52,39.89,418443,0
+GBCI.US,D,20240116,000000,39.35,39.93,39.16,39.34,538516,0
+GBCI.US,D,20240117,000000,38.36,39.5684,38.14,39.35,518389,0
+GBCI.US,D,20240118,000000,39.53,40.05,39.35,39.6,556295,0
+GBCI.US,D,20240119,000000,39.82,41.04,39.15,41.03,586994,0
+GBCI.US,D,20240122,000000,41.41,41.95,40.83,41.71,864062,0
+GBCI.US,D,20240123,000000,42,42.13,40.43,41.47,1225067,0
+GBCI.US,D,20240124,000000,41.94,42.25,40.36,40.53,1027220,0
+GBCI.US,D,20240125,000000,41.07,41.13,38.55,38.69,1497095,0
+GBCI.US,D,20240126,000000,40.58,42.75,39.645,41.92,1595301,0
+GBCI.US,D,20240129,000000,41.65,42.6,40.41,40.99,1424666,0
+GBCI.US,D,20240130,000000,40.99,41.47,40.92,41.06,1547827,0
+GBCI.US,D,20240131,000000,40.14,40.365,38.55,38.66,1214273,0
+GBCI.US,D,20240201,000000,38.74,39.1125,36.63,38.26,2115559,0
+GBCI.US,D,20240202,000000,37.24,37.83,36.83,37.48,1056156,0
+GBCI.US,D,20240205,000000,36.97,37.22,35.86,36.87,907959,0
+GBCI.US,D,20240206,000000,36.75,37.3,36.46,36.92,726497,0
+GBCI.US,D,20240207,000000,37.11,37.34,36.12,36.9,684394,0
+GBCI.US,D,20240208,000000,36.81,37.6,36.495,36.74,842805,0
+GBCI.US,D,20240209,000000,36.83,36.99,36.03,36.72,969370,0
+GBCI.US,D,20240212,000000,36.76,37.84,36.76,37.38,1059645,0
+GBCI.US,D,20240213,000000,35.88,36.21,34.74,35.3,1242276,0
+GBCI.US,D,20240214,000000,35.9,36.3726,34.99,35.84,1079138,0
+GBCI.US,D,20240215,000000,36.16,38.81,36.16,38.5,887682,0
+GBCI.US,D,20240216,000000,37.98,37.99,37.3,37.63,705055,0
+GBCI.US,D,20240220,000000,37.22,37.8,37.075,37.44,349017,0
+GBCI.US,D,20240221,000000,37.3,37.39,36.55,36.74,573823,0
+GBCI.US,D,20240222,000000,36.54,36.82,36.17,36.67,682047,0
+GBCI.US,D,20240223,000000,36.6,36.93,36.09,36.44,611376,0
+GBCI.US,D,20240226,000000,36.08,36.48,35.67,36.12,641849,0
+GBCI.US,D,20240227,000000,36.48,36.745,35.88,36.11,494795,0
+GBCI.US,D,20240228,000000,35.65,36.17,35.6,36,701749,0
+GBCI.US,D,20240229,000000,36.89,37.71,36.58,37.42,749211,0
+GBCI.US,D,20240301,000000,37.09,37.56,35.875,37.52,648072,0
+GBCI.US,D,20240304,000000,37.88,38.2,37.4,37.64,446811,0
+GBCI.US,D,20240305,000000,37.35,39.6,37.35,39.45,514736,0
+GBCI.US,D,20240306,000000,39.35,40.66,38.785,39.71,668348,0
+GBCI.US,D,20240307,000000,40.37,40.63,39.85,40.07,458196,0
+GBCI.US,D,20240308,000000,40.76,40.87,40.11,40.47,751687,0
+GBCI.US,D,20240311,000000,40.3,40.71,40.1615,40.59,704924,0
+GBCI.US,D,20240312,000000,40.34,40.6,39.73,40.3,693710,0
+GBCI.US,D,20240313,000000,40.25,40.82,39.16,39.51,615215,0
+GBCI.US,D,20240314,000000,39.19,39.29,37.34,37.7,654055,0
+GBCI.US,D,20240315,000000,37.6,38.41,37.53,37.9,1684717,0
+GBCI.US,D,20240318,000000,37.78,37.91,37.285,37.39,629092,0
+GBCI.US,D,20240319,000000,37.21,37.74,37.19,37.49,600405,0
+GBCI.US,D,20240320,000000,37.31,39.19,37.0685,38.27,1442467,0
+GBCI.US,D,20240321,000000,38.59,39.51,38.59,38.94,530961,0
+GBCI.US,D,20240322,000000,39,39,37.995,38.17,505608,0
+GBCI.US,D,20240325,000000,38.4,38.8,38.06,38.38,352058,0
+GBCI.US,D,20240326,000000,38.75,38.76,37.87,38.1,442283,0
+GBCI.US,D,20240327,000000,38.39,39.89,38.185,39.86,477297,0
+GBCI.US,D,20240328,000000,39.85,40.51,39.695,40.28,737599,0
+GBCI.US,D,20240401,000000,40.18,40.18,38.71,38.85,441728,0
+GBCI.US,D,20240402,000000,38.31,38.52,37.72,37.97,494357,0
+GBCI.US,D,20240403,000000,37.61,38.1064,37.44,37.81,422646,0
+GBCI.US,D,20240404,000000,38.46,38.84,38.07,38.18,360996,0
+GBCI.US,D,20240405,000000,37.77,38.535,37.7,38.25,391729,0
+GBCI.US,D,20240408,000000,38.34,39.09,38.235,38.95,371699,0
+GBCI.US,D,20240409,000000,39.2,39.82,39.025,39.65,591188,0
+GBCI.US,D,20240410,000000,38.41,38.5,36.24,36.67,867211,0
+GBCI.US,D,20240411,000000,37.01,37.01,36.29,36.43,783758,0
+GBCI.US,D,20240412,000000,36.04,36.515,35.86,36.07,439721,0
+GBCI.US,D,20240415,000000,36.03,36.58,35.49,36.15,506953,0
+GBCI.US,D,20240416,000000,35.67,35.9212,34.78,34.87,884919,0
+GBCI.US,D,20240417,000000,35.29,35.61,34.82,34.82,990281,0
+GBCI.US,D,20240418,000000,34.95,35.81,34.79,35.1,866864,0
+GBCI.US,D,20240419,000000,34.92,37.11,34.3499,36.97,1522436,0
+GBCI.US,D,20240422,000000,36.63,37.71,35.83,37.69,741515,0
+GBCI.US,D,20240423,000000,37.6,38.7445,37.54,38.39,574149,0
+GBCI.US,D,20240424,000000,37.9,38.515,37.73,37.94,605712,0
+GBCI.US,D,20240425,000000,37.84,37.84,36.9,37.4,664478,0
+GBCI.US,D,20240426,000000,37.46,37.85,37.06,37.12,373490,0
+GBCI.US,D,20240429,000000,37.33,37.43,36.925,37.06,623358,0
+GBCI.US,D,20240430,000000,36.69,37.01,36.16,36.18,424076,0
+GBCI.US,D,20240501,000000,36.65,37.83,36.38,36.9,448912,0
+GBCI.US,D,20240502,000000,37.41,37.72,37.17,37.65,420585,0
+GBCI.US,D,20240503,000000,38.44,38.67,37.77,37.91,381640,0
+GBCI.US,D,20240506,000000,38.23,38.475,37.9,37.9,448825,0
+GBCI.US,D,20240507,000000,38.05,38.6,37.96,38.16,650701,0
+GBCI.US,D,20240508,000000,37.66,38.81,37.53,38.79,483594,0
+GBCI.US,D,20240509,000000,38.76,39.03,38.485,38.84,416619,0
+GBCI.US,D,20240510,000000,38.98,39.03,38.535,38.87,293994,0
+GBCI.US,D,20240513,000000,39.24,39.35,38.7,38.71,331913,0
+GBCI.US,D,20240514,000000,39.43,39.43,38.58,38.93,371970,0
+GBCI.US,D,20240515,000000,39.51,39.68,38.73,39.07,373454,0
+GBCI.US,D,20240516,000000,38.95,39.38,38.71,38.8,306708,0
+GBCI.US,D,20240517,000000,38.87,39.32,38.8,39.27,287939,0
+GBCI.US,D,20240520,000000,39.28,39.6,38.95,39.19,385787,0
+GBCI.US,D,20240521,000000,38.99,39.435,38.95,39.07,309450,0
+GBCI.US,D,20240522,000000,38.87,39.17,38.47,38.65,356792,0
+GBCI.US,D,20240523,000000,38.76,38.76,37.52,37.75,352887,0
+GBCI.US,D,20240524,000000,37.98,38.2999,37.4,37.72,410972,0
+GBCI.US,D,20240528,000000,37.85,37.85,37.06,37.27,430293,0
+GBCI.US,D,20240529,000000,36.44,36.44,35.76,35.97,389698,0
+GBCI.US,D,20240530,000000,36.61,37.02,36.295,36.85,361812,0
+GBCI.US,D,20240531,000000,37.06,37.44,36.9058,37.38,580382,0
+GBCI.US,D,20240603,000000,38,38,36.6494,36.69,221134,0
+GBCI.US,D,20240604,000000,36.2,36.51,36,36.02,329349,0
+GBCI.US,D,20240605,000000,36.43,36.63,35.93,36.21,311229,0
+GBCI.US,D,20240606,000000,36.03,36.44,35.77,36.18,284553,0
+GBCI.US,D,20240607,000000,35.6,36.23,35.6,36.01,335561,0
+GBCI.US,D,20240610,000000,35.32,35.665,35.02,35.11,438424,0
+GBCI.US,D,20240611,000000,34.73,35.47,34.48,35.1,634256,0
+GBCI.US,D,20240612,000000,36.43,37,35.87,36,487439,0
+GBCI.US,D,20240613,000000,35.94,36.04,35.42,35.79,358008,0
+GBCI.US,D,20240614,000000,35.08,35.57,35.01,35.28,310317,0
+GBCI.US,D,20240617,000000,35.04,36.02,35.01,36,390779,0
+GBCI.US,D,20240618,000000,35.81,36.425,35.81,36.09,388473,0
+GBCI.US,D,20240620,000000,35.81,36.2,35.36,35.4,593740,0
+GBCI.US,D,20240621,000000,35.05,35.52,34.711,35.51,1267962,0
+GBCI.US,D,20240624,000000,35.6,36.66,35.5,36.34,488609,0
+GBCI.US,D,20240625,000000,36.1,36.3,35.64,35.66,320683,0
+GBCI.US,D,20240626,000000,35.45,36.12,35.26,35.95,463372,0
+GBCI.US,D,20240627,000000,36.02,36.46,35.57,36.27,383602,0
+GBCI.US,D,20240628,000000,36.61,37.385,36.41,37.32,2380692,0
+GBCI.US,D,20240701,000000,37.32,37.7216,36.65,37.02,484247,0
+GBCI.US,D,20240702,000000,37,37.63,36.8101,37.61,344715,0
+GBCI.US,D,20240703,000000,37.52,37.52,36.72,36.74,320866,0
+GBCI.US,D,20240705,000000,36.64,36.79,36.33,36.46,311913,0
+GBCI.US,D,20240708,000000,36.78,36.99,36.26,36.29,448155,0
+GBCI.US,D,20240709,000000,35.78,36.51,35.57,36.5,521892,0
+GBCI.US,D,20240710,000000,36.42,37.69,36.32,37.65,367925,0
+GBCI.US,D,20240711,000000,38.6,40.23,38.28,39.81,1467521,0
+GBCI.US,D,20240712,000000,40.09,40.51,39.28,39.4,720534,0
+GBCI.US,D,20240715,000000,40.15,41.42,40.09,41.27,559188,0
+GBCI.US,D,20240716,000000,41.68,43.52,41.55,43.43,914856,0
+GBCI.US,D,20240717,000000,42.57,44.75,42.57,44.1,1194992,0
+GBCI.US,D,20240718,000000,43.47,44.49,42.615,43.27,1254352,0
+GBCI.US,D,20240719,000000,43.91,43.95,42.2,43.03,846468,0
+GBCI.US,D,20240722,000000,42.61,44.25,42.09,43.84,710342,0
+GBCI.US,D,20240723,000000,43.28,45.66,43.28,45.2,870780,0
+GBCI.US,D,20240724,000000,44.83,45.69,43.71,43.72,758911,0
+GBCI.US,D,20240725,000000,43.75,46.14,43.665,45.31,761867,0
+GBCI.US,D,20240726,000000,45.72,46.78,45.62,46.23,750721,0
+GBCI.US,D,20240729,000000,46.36,46.56,44.578,44.69,505458,0
+GBCI.US,D,20240730,000000,44.89,45.29,44.35,44.72,441685,0
+GBCI.US,D,20240731,000000,44.52,46.15,44.11,44.71,663081,0
+GBCI.US,D,20240801,000000,44.8,44.8,41.9,42.47,894894,0
+GBCI.US,D,20240802,000000,40.7,41.26,39.92,40.95,615813,0
+GBCI.US,D,20240805,000000,39,41.37,38.51,40.63,884770,0
+GBCI.US,D,20240806,000000,40.5,41.27,39.87,40.67,543979,0
+GBCI.US,D,20240807,000000,41.46,41.68,40.62,40.74,473770,0
+GBCI.US,D,20240808,000000,41.43,42.1,41.26,41.98,425969,0
+GBCI.US,D,20240809,000000,42,42.03,41.445,41.94,455410,0
+GBCI.US,D,20240812,000000,42.29,42.87,41.16,41.65,525291,0
+GBCI.US,D,20240813,000000,41.89,42.17,41.22,42.09,456537,0
+GBCI.US,D,20240814,000000,42.37,42.37,41.37,42.02,423406,0
+GBCI.US,D,20240815,000000,43.17,43.67,42.99,43.01,499646,0
+GBCI.US,D,20240816,000000,42.91,44.15,42.91,43.7,434204,0
+GBCI.US,D,20240819,000000,43.67,44.06,43.455,43.97,308249,0
+GBCI.US,D,20240820,000000,43.65,43.65,43,43.27,403021,0
+GBCI.US,D,20240821,000000,43.74,43.77,43.07,43.67,319026,0
+GBCI.US,D,20240822,000000,43.58,44.545,43.58,44.22,362733,0
+GBCI.US,D,20240823,000000,44.58,47.58,44.58,46.97,949483,0
+GBCI.US,D,20240826,000000,47.5,47.71,46.57,46.58,837413,0
+GBCI.US,D,20240827,000000,46.31,46.62,45.77,46.52,606328,0
+GBCI.US,D,20240828,000000,46.16,46.99,46.16,46.55,697676,0
+GBCI.US,D,20240829,000000,46.92,47.02,46.14,46.86,625527,0
+GBCI.US,D,20240830,000000,47.1,47.32,46.5,47.3,614188,0
+GBCI.US,D,20240903,000000,46.82,47.47,46.52,46.75,815061,0
+GBCI.US,D,20240904,000000,46.61,46.9975,45,45,1127528,0
+GBCI.US,D,20240905,000000,45.44,45.44,44.03,44.34,541696,0
+GBCI.US,D,20240906,000000,44.34,44.8,43.17,43.37,425318,0
+GBCI.US,D,20240909,000000,43.52,43.83,42.85,43.09,620722,0
+GBCI.US,D,20240910,000000,43.09,43.165,41.83,42.65,489221,0
+GBCI.US,D,20240911,000000,42.11,42.6,41.05,42.39,669957,0
+GBCI.US,D,20240912,000000,42.77,42.82,42.01,42.63,493467,0
+GBCI.US,D,20240913,000000,43.29,44.37,43.29,44.35,711335,0
+GBCI.US,D,20240916,000000,44.56,45.34,43.63,44.86,639646,0
+GBCI.US,D,20240917,000000,45.26,45.92,44.68,44.9,730016,0
+GBCI.US,D,20240918,000000,44.78,47.14,44.26,45.73,723801,0
+GBCI.US,D,20240919,000000,47.07,47.49,46.19,47.46,791461,0
+GBCI.US,D,20240920,000000,47.1,47.385,46.23,46.24,2376940,0
+GBCI.US,D,20240923,000000,46.55,46.8,45.68,46.04,568023,0
+GBCI.US,D,20240924,000000,45.92,46.31,44.965,45.15,646884,0
+GBCI.US,D,20240925,000000,45.33,45.33,44.035,44.25,499560,0
+GBCI.US,D,20240926,000000,45.06,45.29,44.5,45.09,704915,0
+GBCI.US,D,20240927,000000,45.55,45.82,44.9,45.2,392366,0
+GBCI.US,D,20240930,000000,44.895,46.15,44.895,45.7,428614,0
+GBCI.US,D,20241001,000000,45.39,45.39,43.81,44.09,446968,0
+GBCI.US,D,20241002,000000,44.19,44.875,44.06,44.28,399900,0
+GBCI.US,D,20241003,000000,43.94,44.81,43.7,44.67,537709,0
+GBCI.US,D,20241004,000000,45.79,45.89,45.18,45.57,414157,0
+GBCI.US,D,20241007,000000,45.14,45.55,44.985,45.43,482650,0
+GBCI.US,D,20241008,000000,45.36,45.44,44.76,44.8,360998,0
+GBCI.US,D,20241009,000000,44.62,45.945,44.5,45.74,458510,0
+GBCI.US,D,20241010,000000,45.25,45.52,44.53,45.38,415128,0
+GBCI.US,D,20241011,000000,45.69,47.43,45.625,46.77,426773,0
+GBCI.US,D,20241014,000000,46.82,47.52,46.56,47.23,302795,0
+GBCI.US,D,20241015,000000,47.69,49.135,47.27,47.9,449198,0
+GBCI.US,D,20241016,000000,48.74,49.4,48.36,49.02,453538,0
+GBCI.US,D,20241017,000000,48.88,49.36,48.51,49.14,405573,0
+GBCI.US,D,20241018,000000,49.22,49.22,47.61,47.66,483739,0
+GBCI.US,D,20241021,000000,47.6,47.6,45.71,45.8,548826,0
+GBCI.US,D,20241022,000000,45.91,46.71,45.74,46.54,388520,0
+GBCI.US,D,20241023,000000,46.35,47.2,46.35,47.13,403953,0
+GBCI.US,D,20241024,000000,47.18,47.83,46.43,47.73,729279,0
+GBCI.US,D,20241025,000000,48.99,50.1,48.065,49.58,1177819,0
+GBCI.US,D,20241028,000000,50.28,52.14,49.77,52.04,1034426,0
+GBCI.US,D,20241029,000000,51.68,52.62,51.4,52.61,727686,0
+GBCI.US,D,20241030,000000,52.21,53.93,52.21,53.32,810483,0
+GBCI.US,D,20241031,000000,53.35,53.64,52.12,52.15,663343,0
+GBCI.US,D,20241101,000000,52.52,52.52,51.35,51.68,732092,0
+GBCI.US,D,20241104,000000,51.23,51.5,50.65,50.94,435969,0
+GBCI.US,D,20241105,000000,51,52.26,50.87,52.1,544565,0
+GBCI.US,D,20241106,000000,57.02,58.5,56.3,57.89,1893485,0
+GBCI.US,D,20241107,000000,57,57.365,55.795,55.97,987828,0
+GBCI.US,D,20241108,000000,56.39,56.95,55.72,56.44,998588,0
+GBCI.US,D,20241111,000000,57.445,59.195,57.1,58.27,775547,0
+GBCI.US,D,20241112,000000,58,58.775,57.03,57.15,588739,0
+GBCI.US,D,20241113,000000,57.47,58.76,56.71,56.98,594356,0
+GBCI.US,D,20241114,000000,57.36,57.39,56.06,56.27,477209,0
+GBCI.US,D,20241115,000000,56.665,56.98,55.6,56.24,355398,0
+GBCI.US,D,20241118,000000,56.255,57,55.92,56.49,452341,0
+GBCI.US,D,20241119,000000,55.59,56.515,55.42,55.84,431999,0
+GBCI.US,D,20241120,000000,55.19,55.965,55,55.84,337640,0
+GBCI.US,D,20241121,000000,56,58,55.68,57.09,586463,0
+GBCI.US,D,20241122,000000,57.42,58.55,57.16,58.33,539111,0
+GBCI.US,D,20241125,000000,59.4,60.67,58.89,58.89,942694,0
+GBCI.US,D,20241126,000000,58.3,59.05,58.13,58.38,493487,0
+GBCI.US,D,20241127,000000,59.11,59.5,58.34,58.42,436977,0
+GBCI.US,D,20241129,000000,58.78,59.18,57.6,57.89,248807,0
+GBCI.US,D,20241202,000000,58.02,58.54,57.36,58.04,496295,0
+GBCI.US,D,20241203,000000,58.22,58.29,57.15,57.29,410684,0
+GBCI.US,D,20241204,000000,57.295,57.545,56.44,57.14,534325,0
+GBCI.US,D,20241205,000000,57.78,57.835,56.52,56.56,414290,0
+GBCI.US,D,20241206,000000,56.98,57.35,56.445,57.14,351910,0
+GBCI.US,D,20241209,000000,57.41,57.41,55.9,55.95,565657,0
+GBCI.US,D,20241210,000000,55.57,56.705,54.9885,55.63,437176,0
+GBCI.US,D,20241211,000000,56.055,57.22,55.85,56.1,572669,0
+GBCI.US,D,20241212,000000,56,56.385,55.11,55.3,488922,0
+GBCI.US,D,20241213,000000,55,55.38,54.26,54.73,564383,0
+GBCI.US,D,20241216,000000,54.61,55.03,53.99,54.4,750733,0
+GBCI.US,D,20241217,000000,53.73,54.35,52.85,52.99,752047,0
+GBCI.US,D,20241218,000000,53.4,53.65,49.66,49.99,781184,0
+GBCI.US,D,20241219,000000,51.18,51.87,49.53,49.55,817576,0
+GBCI.US,D,20241220,000000,49.47,51.1,49.32,50.45,2137863,0
+GBCI.US,D,20241223,000000,50.12,50.72,49.905,50.54,502261,0
+GBCI.US,D,20241224,000000,50.54,50.97,50.075,50.94,280167,0
+GBCI.US,D,20241226,000000,50.76,51.24,50.34,51.13,364362,0
+GBCI.US,D,20241227,000000,50.715,51.19,49.76,50.29,342994,0
+GBCI.US,D,20241230,000000,50.18,50.6,49.605,50.12,302573,0
+GBCI.US,D,20241231,000000,50.465,50.63,49.97,50.22,360805,0
+GBCI.US,D,20250102,000000,50.34,50.82,49.32,49.66,385511,0
+GBCI.US,D,20250103,000000,49.62,50.38,49,50.35,396632,0
+GBCI.US,D,20250106,000000,50.495,51.83,50.1146,50.39,526458,0
+GBCI.US,D,20250107,000000,50.895,50.95,48.88,49.54,698925,0
+GBCI.US,D,20250108,000000,49.3,49.565,48.78,49.15,523512,0
+GBCI.US,D,20250110,000000,48.12,48.31,47.06,47.7,551200,0
+GBCI.US,D,20250113,000000,47.11,48.25,47.11,48.15,718914,0
+GBCI.US,D,20250114,000000,48.515,50.78,48.48,50.76,1099208,0
+GBCI.US,D,20250115,000000,52.7,52.8117,50.5225,50.95,538678,0
+GBCI.US,D,20250116,000000,50.46,50.83,49.55,50.21,541804,0
+GBCI.US,D,20250117,000000,50.82,51.32,50.34,51.19,545637,0
+GBCI.US,D,20250121,000000,51.57,52.635,51.45,52.23,527264,0
+GBCI.US,D,20250122,000000,51.7565,52.46,51.45,51.63,776540,0
+GBCI.US,D,20250123,000000,51.14,51.88,51.03,51.35,810611,0
+GBCI.US,D,20250124,000000,51.92,51.98,49.58,50.6,980399,0
+GBCI.US,D,20250127,000000,50.75,51.39,49.78,50.16,759130,0
+GBCI.US,D,20250128,000000,50.36,50.36,49.3,49.88,486595,0
+GBCI.US,D,20250129,000000,49.825,50.36,48.62,48.89,543775,0
+GBCI.US,D,20250130,000000,49.89,50.045,49.155,49.65,483452,0
+GBCI.US,D,20250131,000000,49.7,50.27,49.255,49.67,613961,0
+GBCI.US,D,20250203,000000,48.32,49.275,47.77,48.62,557423,0
+GBCI.US,D,20250204,000000,48.655,50.08,48.54,49.76,516654,0
+GBCI.US,D,20250205,000000,50.11,50.58,49.75,50.54,439391,0
+GBCI.US,D,20250206,000000,50.8,50.8,50.18,50.72,456473,0
+GBCI.US,D,20250207,000000,51.4,51.41,50.16,50.75,1001190,0
+GBCI.US,D,20250210,000000,50.905,50.91,50.1,50.32,618295,0
+GBCI.US,D,20250211,000000,50.12,51.21,49.98,51.19,613102,0
+GBCI.US,D,20250212,000000,50.595,51.035,49.9635,50.16,638581,0
+GBCI.US,D,20250213,000000,50.24,50.47,49.74,50.45,620255,0
+GBCI.US,D,20250214,000000,50.65,51.5,49.6,49.83,358375,0
+GBCI.US,D,20250218,000000,49.755,50.67,49.535,50.42,472350,0
+GBCI.US,D,20250219,000000,49.925,50.49,49.67,50.08,453260,0
+GBCI.US,D,20250220,000000,49.84,50.045,48.94,49.28,471144,0
+GBCI.US,D,20250221,000000,49.85,49.85,47.43,47.51,661398,0
+GBCI.US,D,20250224,000000,47.755,48,47.21,47.34,446670,0
+GBCI.US,D,20250225,000000,47.935,48.145,47.4,47.86,648873,0
+GBCI.US,D,20250226,000000,48.205,48.59,47.64,48.21,894121,0
+GBCI.US,D,20250227,000000,48.25,49.045,48.105,48.52,863099,0
+GBCI.US,D,20250228,000000,49.1,49.52,48.35,48.84,891704,0
+GBCI.US,D,20250303,000000,48.995,49.73,47.66,48.05,611767,0
+GBCI.US,D,20250304,000000,47.305,47.41,45.91,46.15,1032343,0
+GBCI.US,D,20250305,000000,46.305,46.86,45.24,46.07,834916,0
+GBCI.US,D,20250306,000000,45.62,45.84,45,45.54,645913,0
+GBCI.US,D,20250307,000000,45.59,46.5,44.905,46.25,695155,0
+GBCI.US,D,20250310,000000,45.55,46.36,45.2,45.51,1038795,0
+GBCI.US,D,20250311,000000,45.525,45.88,44.08,44.12,1018887,0
+GBCI.US,D,20250312,000000,44.495,44.82,43.755,44.23,1124854,0
+GBCI.US,D,20250313,000000,44.17,44.85,43.95,44.04,824305,0
+GBCI.US,D,20250314,000000,44.445,44.985,44.085,44.95,676917,0
+GBCI.US,D,20250317,000000,44.89,45.475,44.69,44.94,500117,0
+GBCI.US,D,20250318,000000,44.835,45.18,44.6175,44.96,425060,0
+GBCI.US,D,20250319,000000,44.9,45.64,44.61,45.33,498771,0
+GBCI.US,D,20250320,000000,44.915,45.42,44.46,44.51,594612,0
+GBCI.US,D,20250321,000000,44.22,44.61,43.615,44.3,1841445,0
+GBCI.US,D,20250324,000000,44.935,45.895,44.86,45.69,666076,0
+GBCI.US,D,20250325,000000,45.7,45.79,45.13,45.24,642587,0
+GBCI.US,D,20250326,000000,45.365,46.3099,45.17,45.27,594367,0
+GBCI.US,D,20250327,000000,45.315,45.59,44.5,44.78,596027,0
+GBCI.US,D,20250328,000000,44.69,44.85,43.42,43.81,343091,0
+GBCI.US,D,20250331,000000,43.21,44.505524,43.18,44.22,573791,0
+GBCI.US,D,20250401,000000,43.96,44.37,43.4,44.06,457392,0
+GBCI.US,D,20250402,000000,43.5,44.55,43.42,44.51,456102,0
+GBCI.US,D,20250403,000000,42.18,42.9839,40.57,40.64,865436,0
+GBCI.US,D,20250404,000000,39.015,39.4,37.89,38.56,1788968,0
+GBCI.US,D,20250407,000000,37.66,40.5,36.96,38.99,1337827,0
+GBCI.US,D,20250408,000000,40.08,40.38,37.16,37.85,815102,0
+GBCI.US,D,20250409,000000,37.455,41.91,36.76,41.55,1050633,0
+GBCI.US,D,20250410,000000,40.465,40.465,37.36,38.55,857017,0
+GBCI.US,D,20250411,000000,38.29,38.4225,37.21,38.17,570358,0
+GBCI.US,D,20250414,000000,38.51,38.83,37.5,38.58,526282,0
+GBCI.US,D,20250415,000000,39,39.7,38.67,39.27,438241,0
+GBCI.US,D,20250416,000000,39.34,39.71,38.68,39.3,469656,0
+GBCI.US,D,20250417,000000,39.3451,40.025,39.245,39.59,554540,0
+GBCI.US,D,20250421,000000,39.23,39.33,38.56,39.29,418968,0
+GBCI.US,D,20250422,000000,39.645,40.82,39.16,40.58,585066,0
+GBCI.US,D,20250423,000000,41.79,42.76,41.565,41.82,630840,0
+GBCI.US,D,20250424,000000,41.61,42.64,41.275,42.62,765867,0
+GBCI.US,D,20250425,000000,42.13,42.56,40.28,40.81,962475,0
+GBCI.US,D,20250428,000000,40.86,41.25,40.295,40.91,513320,0
+GBCI.US,D,20250429,000000,41.09,41.41,39.98,41.36,518180,0
+GBCI.US,D,20250430,000000,40.755,41.145,39.77,40.76,664236,0
+GBCI.US,D,20250501,000000,40.805,41.58,40.27,41.06,446456,0
+GBCI.US,D,20250502,000000,41.455,42.21,41.3,41.91,915364,0
+GBCI.US,D,20250505,000000,41.425,42.355,41.25,41.69,505907,0
+GBCI.US,D,20250506,000000,41.295,41.69,40.8,41.1,333131,0
+GBCI.US,D,20250507,000000,41.43,41.825,41.05,41.15,485890,0
+GBCI.US,D,20250508,000000,41.515,42.69,41.48,42.33,497906,0
+GBCI.US,D,20250509,000000,42.2552,42.42,42.06,42.14,343577,0
+GBCI.US,D,20250512,000000,43.805,44.7,43.415,44.16,636713,0
+GBCI.US,D,20250513,000000,44.42,44.45,43.745,44.03,370057,0
+GBCI.US,D,20250514,000000,43.95,43.95,43.38,43.38,443181,0
+GBCI.US,D,20250515,000000,43.605,43.93,43.01,43.47,409662,0
+GBCI.US,D,20250516,000000,43.45,43.52,42.55,42.74,2138324,0
+GBCI.US,D,20250519,000000,42.275,42.55,42.1,42.52,644380,0
+GBCI.US,D,20250520,000000,42.455,42.52,41.98,42.44,1111917,0
+GBCI.US,D,20250521,000000,41.9,42.035,40.81,40.85,660730,0
+GBCI.US,D,20250522,000000,40.68,41.49,40.39,41.15,802004,0
+GBCI.US,D,20250523,000000,40.09,40.92,40.09,40.67,356913,0
+GBCI.US,D,20250527,000000,40.94,41.76,40.86,41.75,547108,0
+GBCI.US,D,20250528,000000,41.631,41.845,41.02,41.14,509199,0
+GBCI.US,D,20250529,000000,41.41,41.8,40.91,41.76,680430,0
+GBCI.US,D,20250530,000000,41.35,41.81,41.25,41.47,558634,0
+GBCI.US,D,20250602,000000,41.335,41.335,40.57,41.09,1458158,0
+GBCI.US,D,20250603,000000,40.91,41.85,40.88,41.84,556254,0
+GBCI.US,D,20250604,000000,41.65,41.965,41.19,41.21,354385,0
+GBCI.US,D,20250605,000000,41.46,41.76,41.07,41.49,805772,0
+GBCI.US,D,20250606,000000,42.38,42.585,41.79,42.41,543187,0
+GBCI.US,D,20250609,000000,42.74,43.44,42.6505,42.96,643737,0
+GBCI.US,D,20250610,000000,42.8327,43.815,42.8327,43.57,660364,0
+GBCI.US,D,20250611,000000,43.62,44.05,42.94,42.95,484381,0
+GBCI.US,D,20250612,000000,42.645,42.8005,42.12,42.41,496612,0
+GBCI.US,D,20250613,000000,41.69,41.9668,41,41.11,438042,0
+GBCI.US,D,20250616,000000,41.48,41.79,40.98,41.04,377718,0
+GBCI.US,D,20250617,000000,40.52,40.945,40.125,40.19,482054,0
+GBCI.US,D,20250618,000000,40.105,40.82,39.96,40.47,510091,0
+GBCI.US,D,20250620,000000,40.705,40.895,40.32,40.45,1667568,0
+GBCI.US,D,20250623,000000,40.46,41.61,40.17,41.58,542974,0
+GBCI.US,D,20250624,000000,42.17,42.825,41.96,42.15,529487,0
+GBCI.US,D,20250625,000000,42,43.28,42,42.86,1192471,0
+GBCI.US,D,20250626,000000,43,43.74,42.79,43.63,1058357,0
+GBCI.US,D,20250627,000000,43.88,43.975,42.6848,42.82,1896105,0
+GBCI.US,D,20250630,000000,43.17,43.485,42.73,43.08,956625,0
+GBCI.US,D,20250701,000000,42.825,45.46,42.73,45.44,1174264,0
+GBCI.US,D,20250702,000000,45.57,46.465,45.26,46.37,1102349,0
+GBCI.US,D,20250703,000000,46.7,47.265,46.65,47.08,494144,0
+GBCI.US,D,20250707,000000,46.71,47.265,45.61,45.72,901976,0
+GBCI.US,D,20250708,000000,45.315,46.51,45.315,45.95,681699,0
+GBCI.US,D,20250709,000000,46.28,46.38,45.675,46.18,550449,0
+GBCI.US,D,20250710,000000,46.105,47.11,45.75,46.66,887796,0
+GBCI.US,D,20250711,000000,46.455,46.7,46.04,46.19,703436,0
+GBCI.US,D,20250714,000000,46.15,46.73,46.03,46.69,688750,0
+GBCI.US,D,20250715,000000,46.39,46.62,44.28,44.35,754370,0
+GBCI.US,D,20250716,000000,44.595,45.335,43.81,45.02,853000,0
+GBCI.US,D,20250717,000000,45.317,46.01,45.09,45.79,819615,0
+GBCI.US,D,20250718,000000,45.875,46.11,45.37,45.71,615216,0
+GBCI.US,D,20250721,000000,46.18,46.185,45.16,45.19,666044,0
+GBCI.US,D,20250722,000000,45.385,46.08,44.97,45.68,920453,0
+GBCI.US,D,20250723,000000,45.91,46.08,45.35,45.88,650154,0
+GBCI.US,D,20250724,000000,45.74,45.7851,44.54,44.56,737768,0
+GBCI.US,D,20250725,000000,44.925,45.46,43.77,45.31,900773,0
+GBCI.US,D,20250728,000000,45.17,46.48,45.17,46.45,915750,0
+GBCI.US,D,20250729,000000,46.37,46.74,45.68,45.83,856292,0
+GBCI.US,D,20250730,000000,45.945,46.14,44.56,44.96,755835,0
+GBCI.US,D,20250731,000000,44.56,44.65,43.68,43.83,653769,0
+GBCI.US,D,20250801,000000,43.15,43.32,42.08,42.86,789424,0
+GBCI.US,D,20250804,000000,43.245,43.79,42.855,43.77,624830,0
+GBCI.US,D,20250805,000000,43.79,44.32,43.19,44.32,858657,0
+GBCI.US,D,20250806,000000,44.335,44.48,43.89,43.95,592054,0
+GBCI.US,D,20250807,000000,44.395,44.405,43.42,43.62,492984,0
+GBCI.US,D,20250808,000000,43.69,44.09,43.47,43.86,530256,0
+GBCI.US,D,20250811,000000,43.995,43.995,43.44,43.77,577784,0
+GBCI.US,D,20250812,000000,44.3,45.75,43.9061,45.58,747282,0
+GBCI.US,D,20250813,000000,45.89,46.87,45.8,46.84,879170,0
+GBCI.US,D,20250814,000000,46.335,46.335,45.41,46.16,682698,0
+GBCI.US,D,20250815,000000,46.18,46.32,45.12,45.41,571366,0
+GBCI.US,D,20250818,000000,45.45,46.45,45.045,46.44,1002306,0
+GBCI.US,D,20250819,000000,46.57,46.93,46.01,46.3,918605,0
+GBCI.US,D,20250820,000000,46.285,46.6374,45.965,45.97,822051,0
+GBCI.US,D,20250821,000000,45.99,45.99,45.06,45.47,769952,0
+GBCI.US,D,20250822,000000,45.82,48.62,45.63,48.43,1541380,0
+GBCI.US,D,20250825,000000,48.19,48.4,47.83,48.1,579240,0
+GBCI.US,D,20250826,000000,48.17,49,47.84,48.47,856638,0
+GBCI.US,D,20250827,000000,48.37,48.955,48.21,48.55,559321,0
+GBCI.US,D,20250828,000000,48.9,48.97,48.26,48.79,672952,0
+GBCI.US,D,20250829,000000,48.815,49.47,48.815,49.15,1043684,0
+GBCI.US,D,20250902,000000,48.525,48.77,48.16,48.74,497050,0
+GBCI.US,D,20250903,000000,48.46,49.32,48.2,48.8,573531,0
+GBCI.US,D,20250904,000000,48.915,49.75,48.87,49.74,474073,0
+GBCI.US,D,20250905,000000,49.735,50.5,48.92,49.6,690052,0
+GBCI.US,D,20250908,000000,49.62,49.83,48.87,49.56,448414,0
+GBCI.US,D,20250909,000000,49.505,49.7,48.41,48.51,407859,0
+GBCI.US,D,20250910,000000,48.52,49.1,48.43,48.55,499794,0
+GBCI.US,D,20250911,000000,48.18,49.02,48.18,48.94,471562,0
+GBCI.US,D,20250912,000000,48.64,49.18,48.41,48.92,437239,0
+GBCI.US,D,20250915,000000,49.38,49.38,47.95,48.14,483887,0
+GBCI.US,D,20250916,000000,48.095,48.095,47.04,47.63,513776,0
+GBCI.US,D,20250917,000000,47.76,49.34,47.76,48.21,749506,0
+GBCI.US,D,20250918,000000,48.16,50.16,47.96,50.13,743011,0
+GBCI.US,D,20250919,000000,49.8,50.13,49.18,49.68,2553668,0
+GBCI.US,D,20250922,000000,49.375,49.79,48.96,49.7,850437,0
+GBCI.US,D,20250923,000000,49.72,50.54,49.29,49.35,758491,0
+GBCI.US,D,20250924,000000,49.32,49.605,48.6,48.95,561944,0
+GBCI.US,D,20250925,000000,48.495,49.24,48.3,48.8,533211,0
+GBCI.US,D,20250926,000000,48.96,49.94,48.94,49.91,1199550,0
+GBCI.US,D,20250929,000000,49.89,49.99,48.84,49.2,759877,0
+GBCI.US,D,20250930,000000,48.8,49.47,47.945,48.67,1348203,0
+GBCI.US,D,20251001,000000,48.32,48.69,47.96,48.16,754063,0
+GBCI.US,D,20251002,000000,48.04,48.355,46.91,47.33,1620800,0
+GBCI.US,D,20251003,000000,47.62,48.47,47.57,48.19,2930336,0
+GBCI.US,D,20251006,000000,48.99,49.39,47.85,48.47,1211665,0
+GBCI.US,D,20251007,000000,48.245,48.65,47.21,47.41,938061,0
+GBCI.US,D,20251008,000000,47.745,48.41,46.97,48,785819,0
+GBCI.US,D,20251009,000000,47.81,48.165,47.12,47.56,543606,0
+GBCI.US,D,20251010,000000,47.93,48.6,46.05,46.2,890644,0
+GBCI.US,D,20251013,000000,47.02,47.54,46.34,47.38,754652,0
+GBCI.US,D,20251014,000000,46.6201,49.56,46.6201,49.06,852647,0
+GBCI.US,D,20251015,000000,49.43,49.45,47.57,48.02,996534,0
+GBCI.US,D,20251016,000000,47.605,47.9405,44.48,45.05,1853051,0
+GBCI.US,D,20251017,000000,45.6,46.36,42.92,43.94,2501222,0
+GBCI.US,D,20251020,000000,44.335,44.45,43.545,43.58,1303115,0
+GBCI.US,D,20251021,000000,43.55,43.67,42.975,43.25,1072038,0
+GBCI.US,D,20251022,000000,43.43,44,42.84,43,1151669,0
+GBCI.US,D,20251023,000000,43.38,43.38,42.78,43.02,854916,0
+GBCI.US,D,20251024,000000,43.86,44.24,43.47,43.85,673525,0
+GBCI.US,D,20251027,000000,44.2,44.46,43.39,43.59,823953,0
+GBCI.US,D,20251028,000000,43.26,43.55,42.75,42.81,590367,0
+GBCI.US,D,20251029,000000,42.73,43.0899,40.43,40.67,1362714,0
+GBCI.US,D,20251030,000000,40.575,41.55,40.45,40.71,909386,0
+GBCI.US,D,20251031,000000,40.535,41.42,39.93,40.85,1536157,0
+GBCI.US,D,20251103,000000,40.69,40.69,39.95,40.66,980986,0
+GBCI.US,D,20251104,000000,40.35,40.91,39.97,40.87,946507,0
+GBCI.US,D,20251105,000000,41.18,42.66,40.6101,41.92,1289720,0
+GBCI.US,D,20251106,000000,42.005,42.275,40.9,41.32,1177536,0
+GBCI.US,D,20251107,000000,41.12,42.62,40.73,42.6,744482,0
+GBCI.US,D,20251110,000000,42.97,43.23,42.15,42.46,957907,0
+GBCI.US,D,20251111,000000,42.52,42.68,41.81,42.55,555325,0
+GBCI.US,D,20251112,000000,42.76,43.66,42.68,43,806600,0
+GBCI.US,D,20251113,000000,42.795,43.31,42.05,42.3,637114,0
+GBCI.US,D,20251114,000000,41.32,42.39,40.86,42.34,807449,0
+GBCI.US,D,20251117,000000,42.385,42.385,39.965,40.18,769373,0
+GBCI.US,D,20251118,000000,40,40.75,39.895,40.25,785833,0
+GBCI.US,D,20251119,000000,40.36,40.9,39.97,40.61,518111,0
+GBCI.US,D,20251120,000000,41.115,41.65,40.16,40.41,574136,0
+GBCI.US,D,20251121,000000,40.88,42.54,40.475,42.19,710870,0
+GBCI.US,D,20251124,000000,41.69,42.26,41.435,41.88,704759,0
+GBCI.US,D,20251125,000000,42,43.44,42,43.24,721898,0
+GBCI.US,D,20251126,000000,42.925,43.375,42.62,42.66,620780,0
+GBCI.US,D,20251128,000000,42.695,42.88,42.16,42.3,287573,0
+GBCI.US,D,20251201,000000,42.065,43.38,41.93,43.02,576818,0
+GBCI.US,D,20251202,000000,43.065,43.34,42.5,42.54,538218,0
+GBCI.US,D,20251203,000000,42.515,43.112436,42.3,42.7,905506,0
+GBCI.US,D,20251204,000000,42.52,43,42.385,42.79,667121,0
+GBCI.US,D,20251205,000000,42.675,42.83,42.27,42.29,814124,0
+GBCI.US,D,20251208,000000,42.09,43.485,42.09,42.95,894356,0
+GBCI.US,D,20251209,000000,42.485,43.29,42.26,42.31,770609,0
+GBCI.US,D,20251210,000000,42.51,44.4375,42.28,44.18,1178247,0
+GBCI.US,D,20251211,000000,44.12,44.69,44.015,44.36,673133,0
+GBCI.US,D,20251212,000000,44.485,44.73,43.645,43.99,732441,0
+GBCI.US,D,20251215,000000,44.998,45.47,44.3,44.48,885622,0
+GBCI.US,D,20251216,000000,44.445,44.68,44.19,44.34,869195,0
+GBCI.US,D,20251217,000000,44.4,45.47,44.24,45.13,1107849,0
+GBCI.US,D,20251218,000000,45.75,46.02,44.815,45.27,1087138,0
+GBCI.US,D,20251219,000000,45.215,45.75,44.66,45.63,3127986,0
+GBCI.US,D,20251222,000000,45.7,46.475,45.42,45.86,1006279,0
+GBCI.US,D,20251223,000000,45.87,46.1999,45.55,45.64,703855,0
+GBCI.US,D,20251224,000000,45.79,45.895,45.456,45.79,247689,0
+GBCI.US,D,20251226,000000,45.645,45.843,45.04,45.52,472055,0
+GBCI.US,D,20251229,000000,45.84,45.84,44.665,44.91,654770,0
+GBCI.US,D,20251230,000000,44.87,44.93,44.375,44.44,467016,0
+GBCI.US,D,20251231,000000,44.54,44.54,44,44.05,600401,0
+GBCI.US,D,20260102,000000,44.05,44.82,43.1407,44.64,523091,0
+GBCI.US,D,20260105,000000,44.59,46.665,44.38,45.97,1038167,0
+GBCI.US,D,20260106,000000,45.825,47.305,45.56,47.24,675167,0
+GBCI.US,D,20260107,000000,47.12,47.135,46.28,46.53,650974,0
+GBCI.US,D,20260108,000000,46.255,48.15,46.16,47.47,735840,0
+GBCI.US,D,20260109,000000,47.615,47.885,46.84,47.19,1167812,0
+GBCI.US,D,20260112,000000,46.96,47.12,46.325,46.6,901147,0
+GBCI.US,D,20260113,000000,46.725,46.9,45.94,45.99,693908,0
+GBCI.US,D,20260114,000000,45.99,47.405,45.99,46.91,1112855,0
+GBCI.US,D,20260115,000000,47.205,48.885,47.08,48.39,1170228,0
+GBCI.US,D,20260116,000000,48.31,48.49,47.8,47.86,793182,0
+GBCI.US,D,20260120,000000,46.955,47.38,46.495,46.93,629527,0
+GBCI.US,D,20260121,000000,47.1,49.98,47.1,49.67,1338352,0
+GBCI.US,D,20260122,000000,49.93,50.87,49.69,49.87,1382349,0
+GBCI.US,D,20260123,000000,49.77,50.92,47.79,48,1747030,0
+GBCI.US,D,20260126,000000,48.125,48.66,47.32,48.52,1033761,0
+GBCI.US,D,20260127,000000,48.52,49.08,48.03,48.75,818827,0
+GBCI.US,D,20260128,000000,48.84,49.75,48.4,48.96,1237454,0
+GBCI.US,D,20260129,000000,48.935,50.01,48.89,49.93,1151963,0
+GBCI.US,D,20260130,000000,49.625,51.06,49.4701,50.68,2088730,0
+GBCI.US,D,20260202,000000,50.46,51.75,50.44,50.71,2284696,0
+GBCI.US,D,20260203,000000,50.52,52.14,50.33,52.04,1307097,0
+GBCI.US,D,20260204,000000,52.105,53.61,52.105,53.19,1293869,0
+GBCI.US,D,20260205,000000,52.86,53.98,51.755,52.15,1837691,0
+GBCI.US,D,20260206,000000,53,53.99,52.52,53.19,1398910,0
+GBCI.US,D,20260209,000000,52.85,53.97,52.7,53.21,781009,0
+GBCI.US,D,20260210,000000,51.945,52.905,51.3484,51.83,1006982,0
+GBCI.US,D,20260211,000000,51.945,52.712,51.4,51.7,946023,0
+GBCI.US,D,20260212,000000,52.31,52.96,50.37,51.07,856099,0
+GBCI.US,D,20260213,000000,50.65,51.61,50.39,51.29,592223,0
+GBCI.US,D,20260217,000000,51.85,52.18,50.55,50.85,1029636,0
+GBCI.US,D,20260218,000000,50.63,51.69,50.16,50.29,1045536,0
diff --git a/daily/us/nyse stocks/1/gef.us.txt b/daily/us/nyse stocks/1/gef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..256d33a9f0c52f83aeb54dcc1fb541ef29bdf817
--- /dev/null
+++ b/daily/us/nyse stocks/1/gef.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEF.US,D,20050225,000000,20.4511,20.9703,20.3787,20.8383,150976.96362925,0
+GEF.US,D,20050228,000000,20.9234,21.0162,20.717,20.9234,154060.50557343,0
+GEF.US,D,20050301,000000,20.8921,21.1942,20.8597,21.1131,239582.51582699,0
+GEF.US,D,20050302,000000,21.0847,21.5452,21.0847,21.3936,170424.24391736,0
+GEF.US,D,20050303,000000,21.2176,21.8943,21.1179,21.6479,284041.77017378,0
+GEF.US,D,20050304,000000,21.7319,22.2522,21.7027,22.0243,261503.78880596,0
+GEF.US,D,20050307,000000,22.5123,22.739,22.3625,22.5895,627049.24873624,0
+GEF.US,D,20050308,000000,22.7058,23.58,22.7058,23.0754,438717.96140241,0
+GEF.US,D,20050309,000000,22.9777,23.3111,22.964,23.1702,454770.78871779,0
+GEF.US,D,20050310,000000,23.0617,23.0617,22.5631,22.6139,410319.71624018,0
+GEF.US,D,20050311,000000,22.2903,22.3401,21.7975,22.1876,404758.09067054,0
+GEF.US,D,20050314,000000,22.2717,23.0011,22.2003,23.0011,311827.39788176,0
+GEF.US,D,20050315,000000,23.0011,24.2164,22.9904,23.7696,575801.08844402,0
+GEF.US,D,20050316,000000,23.6542,23.9397,23.6151,23.8205,279716.62958276,0
+GEF.US,D,20050317,000000,23.8205,24.1813,23.7755,24.0209,501391.07925963,0
+GEF.US,D,20050318,000000,24.0424,24.3886,24.0288,24.1206,501705.0584891,0
+GEF.US,D,20050321,000000,24.1206,24.2409,24.0151,24.0718,336218.57261703,0
+GEF.US,D,20050322,000000,24.0043,24.2908,23.9671,24.1206,255323.40938021,0
+GEF.US,D,20050323,000000,24.1206,24.2234,23.9671,24.1138,174751.42997567,0
+GEF.US,D,20050324,000000,24.0903,24.5049,24.0903,24.2409,199134.42284176,0
+GEF.US,D,20050328,000000,24.0043,24.2585,24.0043,24.0424,221986.38343904,0
+GEF.US,D,20050329,000000,24.0766,24.0972,22.8456,22.964,375123.36052969,0
+GEF.US,D,20050330,000000,23.2573,23.4285,23.1028,23.355,228161.64919658,0
+GEF.US,D,20050331,000000,22.5768,22.7752,22.4506,22.5708,558515.8670846,0
+GEF.US,D,20050401,000000,22.6089,22.8456,22.5297,22.8016,384690.011059,0
+GEF.US,D,20050404,000000,23.1057,23.9524,23.1028,23.8576,698676.39966852,0
+GEF.US,D,20050405,000000,23.7755,24.1431,23.3756,23.6278,343935.09797982,0
+GEF.US,D,20050406,000000,23.6768,24.4531,23.6768,23.8792,338374.49514384,0
+GEF.US,D,20050407,000000,23.7217,24.4922,23.7217,24.2849,806735.36855625,0
+GEF.US,D,20050408,000000,24.326,24.8129,24.326,24.3973,291754.204602,0
+GEF.US,D,20050411,000000,24.4698,24.5968,24.3514,24.3514,241127.86636686,0
+GEF.US,D,20050412,000000,24.3445,24.5831,24.2351,24.416,336833.23553857,0
+GEF.US,D,20050413,000000,24.4698,24.9078,24.4698,24.5391,407226.96969318,0
+GEF.US,D,20050414,000000,24.5166,24.5782,22.7889,23.1136,711332.72854389,0
+GEF.US,D,20050415,000000,23.1888,23.3081,22.8252,22.9307,459100.0202434,0
+GEF.US,D,20050418,000000,22.8984,23.1273,22.4575,22.7517,312444.1062706,0
+GEF.US,D,20050419,000000,22.8016,23.2573,22.6373,22.8095,376043.82081154,0
+GEF.US,D,20050420,000000,22.8672,22.964,22.4789,22.7098,418339.99349599,0
+GEF.US,D,20050421,000000,22.4281,22.9307,22.259,22.8672,469592.2447228,0
+GEF.US,D,20050422,000000,22.8672,23.2749,22.6921,23.0343,508188.16707423,0
+GEF.US,D,20050425,000000,23.1204,23.4851,23.0617,23.2269,361840.09592902,0
+GEF.US,D,20050426,000000,23.2269,23.2269,22.7625,22.8299,568701.27147005,0
+GEF.US,D,20050427,000000,22.7821,22.8172,22.5768,22.6687,383146.70598645,0
+GEF.US,D,20050428,000000,22.5895,22.7948,22.128,22.1671,201607.39279899,0
+GEF.US,D,20050429,000000,22.1749,22.5484,21.8248,22.4751,347018.63992401,0
+GEF.US,D,20050502,000000,22.5297,22.6316,22.4281,22.6139,281566.75474926,0
+GEF.US,D,20050503,000000,22.6872,24.2585,22.6872,23.58,536895.27779771,0
+GEF.US,D,20050504,000000,23.58,24.0288,23.3991,23.8703,271691.2386587,0
+GEF.US,D,20050505,000000,23.9524,24.0288,23.8077,23.9046,221678.54061146,0
+GEF.US,D,20050506,000000,23.9671,24.0972,23.6425,23.706,239274.67299941,0
+GEF.US,D,20050509,000000,23.7755,24.3573,23.7755,24.3573,227235.05251286,0
+GEF.US,D,20050510,000000,24.2291,24.3514,23.976,24.0424,164251.0236271,0
+GEF.US,D,20050511,000000,24.0903,24.1607,23.58,23.9397,149426.49942117,0
+GEF.US,D,20050512,000000,23.9397,24.3573,23.58,23.6425,196661.45288454,0
+GEF.US,D,20050513,000000,23.1585,23.355,21.202,21.8502,560671.78961142,0
+GEF.US,D,20050516,000000,21.8043,22.2717,21.7682,22.1035,432543.71837851,0
+GEF.US,D,20050517,000000,22.0527,22.2062,21.5941,21.8111,339302.1145612,0
+GEF.US,D,20050518,000000,21.9608,22.524,21.7622,22.2522,330040.23865855,0
+GEF.US,D,20050519,000000,22.1749,22.6608,21.9608,22.524,123499.17874887,0
+GEF.US,D,20050520,000000,22.5768,22.7567,22.4066,22.519,162395.78479237,0
+GEF.US,D,20050523,000000,22.519,22.919,22.519,22.653,182464.88713754,0
+GEF.US,D,20050524,000000,22.6373,22.9375,22.524,22.6872,224764.12802293,0
+GEF.US,D,20050525,000000,22.6373,22.7058,22.519,22.5768,105280.20157021,0
+GEF.US,D,20050526,000000,22.6608,23.355,22.6608,23.267,212722.4620691,0
+GEF.US,D,20050527,000000,23.267,23.355,23.0617,23.0617,167337.63377224,0
+GEF.US,D,20050531,000000,23.0617,23.6328,23.0402,23.5389,236799.65757489,0
+GEF.US,D,20050601,000000,23.4646,24.0424,23.3804,23.976,245447.89328965,0
+GEF.US,D,20050602,000000,23.9897,24.1891,23.8645,24.1314,241127.86636686,0
+GEF.US,D,20050603,000000,24.0669,24.0669,20.5996,20.6828,1931784.3117803,0
+GEF.US,D,20050606,000000,20.5039,20.6123,19.5623,19.8145,1355672.3123078,0
+GEF.US,D,20050607,000000,19.8145,20.7297,19.4684,20.3612,969131.15334862,0
+GEF.US,D,20050608,000000,20.367,20.5322,19.9505,20.019,356283.58402761,0
+GEF.US,D,20050609,000000,20.0825,20.1714,19.8458,20.0374,260887.08041713,0
+GEF.US,D,20050610,000000,19.9505,20.1587,19.9319,20.0374,380366.91593528,0
+GEF.US,D,20050613,000000,19.8527,20.2301,19.7001,19.926,338374.49514384,0
+GEF.US,D,20050614,000000,19.8527,20.8256,19.8341,20.6975,457551.60150261,0
+GEF.US,D,20050615,000000,20.7297,20.9439,20.6524,20.8099,425137.0813106,0
+GEF.US,D,20050616,000000,20.7406,20.9869,20.5831,20.9556,252238.84470237,0
+GEF.US,D,20050617,000000,21.0397,21.0397,20.6975,20.8921,299783.68646063,0
+GEF.US,D,20050620,000000,20.717,20.7962,20.5039,20.7297,144180.89854829,0
+GEF.US,D,20050621,000000,20.761,20.761,20.2517,20.3914,362463.96345338,0
+GEF.US,D,20050622,000000,20.3914,20.4041,19.7255,19.9837,318310.50646689,0
+GEF.US,D,20050623,000000,19.9211,19.9211,19.4684,19.7305,304721.44450592,0
+GEF.US,D,20050624,000000,19.6512,19.6512,18.8476,18.8476,406302.41847675,0
+GEF.US,D,20050627,000000,18.2052,19.5984,18.1836,19.3647,490586.92101804,0
+GEF.US,D,20050628,000000,19.2074,19.9319,19.2074,19.9319,255635.34314238,0
+GEF.US,D,20050629,000000,20.019,20.2809,19.9319,20.2741,178449.63484139,0
+GEF.US,D,20050630,000000,20.3269,20.3269,19.7579,19.791,221986.38343904,0
+GEF.US,D,20050701,000000,19.8341,19.9916,19.4312,19.7305,192040.74226967,0
+GEF.US,D,20050705,000000,19.6512,20.5488,19.4312,20.5488,250387.69680222,0
+GEF.US,D,20050706,000000,20.5694,20.5996,19.7579,20.019,443351.96755467,0
+GEF.US,D,20050707,000000,19.6963,20.1978,19.5232,20.1099,254711.8146596,0
+GEF.US,D,20050708,000000,20.1099,21.0162,20.0472,20.9292,185862.40831119,0
+GEF.US,D,20050711,000000,20.9234,21.0025,20.5996,20.8256,410623.46813318,0
+GEF.US,D,20050712,000000,20.7962,20.8031,20.4618,20.633,296391.27895521,0
+GEF.US,D,20050713,000000,20.717,20.7874,20.5322,20.7297,184003.07854186,0
+GEF.US,D,20050714,000000,20.7297,20.7678,20.0825,20.2448,148503.99367202,0
+GEF.US,D,20050715,000000,20.0825,20.4618,19.9983,20.367,183392.50655491,0
+GEF.US,D,20050718,000000,20.148,20.2448,20.0609,20.148,181532.15405193,0
+GEF.US,D,20050719,000000,20.2301,20.6975,20.2301,20.5039,147262.39502518,0
+GEF.US,D,20050720,000000,20.4188,21.1746,20.3612,21.1746,213644.96781823,0
+GEF.US,D,20050721,000000,21.2353,21.2353,20.2741,20.2741,122261.67103661,0
+GEF.US,D,20050722,000000,20.3503,21.0524,20.3347,21.0524,107749.08059284,0
+GEF.US,D,20050725,000000,20.9869,21.0025,20.1978,20.4041,136773.23874673,0
+GEF.US,D,20050726,000000,20.3416,21.0025,20.1265,20.7962,188641.17562873,0
+GEF.US,D,20050727,000000,20.7962,20.7962,19.9632,20.2741,159307.12917995,0
+GEF.US,D,20050728,000000,20.0472,20.625,20.0237,20.6066,126895.67718887,0
+GEF.US,D,20050729,000000,20.6633,20.9234,20.148,20.4041,117631.75581892,0
+GEF.US,D,20050801,000000,20.4041,20.8099,20.4041,20.6066,139859.84889185,0
+GEF.US,D,20050802,000000,20.6066,20.8187,20.5039,20.7297,176287.57591271,0
+GEF.US,D,20050803,000000,20.6633,20.7297,20.5401,20.5694,97248.674244277,0
+GEF.US,D,20050804,000000,20.5322,20.633,20.2448,20.2741,114543.10020651,0
+GEF.US,D,20050805,000000,20.3005,20.3005,19.9084,20.2115,123804.97610917,0
+GEF.US,D,20050808,000000,20.148,20.6524,20.148,20.4188,116086.40527907,0
+GEF.US,D,20050809,000000,20.4833,20.5205,19.9632,20.1411,102504.50245362,0
+GEF.US,D,20050810,000000,20.1587,20.7249,20.1509,20.2448,250387.69680222,0
+GEF.US,D,20050811,000000,20.1978,20.846,20.148,20.7406,77802.41668982,0
+GEF.US,D,20050812,000000,20.7297,20.7297,19.9769,20.0472,129054.66791663,0
+GEF.US,D,20050815,000000,20.0825,20.7297,20.0374,20.5996,79654.587323623,0
+GEF.US,D,20050816,000000,20.5205,20.5322,20.0062,20.0062,153749.59454489,0
+GEF.US,D,20050817,000000,19.9837,20.0297,19.6786,19.7128,115464.583222,0
+GEF.US,D,20050818,000000,19.5984,19.6669,19.3022,19.4312,129360.46527692,0
+GEF.US,D,20050819,000000,19.4469,19.7579,19.4234,19.7255,142022.93055419,0
+GEF.US,D,20050822,000000,19.7726,19.9211,19.4469,19.8458,79654.587323623,0
+GEF.US,D,20050823,000000,19.8879,19.9211,19.0988,19.2826,194813.37318531,0
+GEF.US,D,20050824,000000,19.2074,19.9916,19.2074,19.6963,159000.309086,0
+GEF.US,D,20050825,000000,19.6101,19.9211,19.4312,19.5984,73175.569673076,0
+GEF.US,D,20050826,000000,19.6228,19.6228,19.181,19.181,115778.56245147,0
+GEF.US,D,20050829,000000,19.0108,19.6405,19.0108,19.6268,97561.630740105,0
+GEF.US,D,20050830,000000,19.5506,19.5984,19.0382,19.1232,108058.96888773,0
+GEF.US,D,20050831,000000,19.1232,19.5818,19.0666,19.0666,246682.33280097,0
+GEF.US,D,20050901,000000,18.7096,19.4391,17.3604,19.0851,390556.4112553,0
+GEF.US,D,20050902,000000,19.005,19.6669,18.8808,19.4137,178449.63484139,0
+GEF.US,D,20050906,000000,18.7976,19.0773,18.7976,19.0108,696824.22903472,0
+GEF.US,D,20050907,000000,18.961,19.177,18.8651,19.1703,110221.02781642,0
+GEF.US,D,20050908,000000,19.0988,19.2396,18.9814,19.2396,145725.2263545,0
+GEF.US,D,20050909,000000,19.0108,19.1477,18.9814,19.0988,339920.86841733,0
+GEF.US,D,20050912,000000,19.0186,19.9446,19.0186,19.7001,199134.42284176,0
+GEF.US,D,20050913,000000,19.6101,19.9211,19.5818,19.7128,252546.68752997,0
+GEF.US,D,20050914,000000,19.7579,19.8291,19.0304,19.0773,134615.27075263,0
+GEF.US,D,20050915,000000,19.0382,19.3647,19.0304,19.2621,110531.93884495,0
+GEF.US,D,20050916,000000,19.356,19.6718,19.225,19.66,325414.41437545,0
+GEF.US,D,20050919,000000,19.5984,19.6161,19.3901,19.4312,114854.01123504,0
+GEF.US,D,20050920,000000,19.1399,19.7422,19.1399,19.3951,196661.45288454,0
+GEF.US,D,20050921,000000,19.2396,19.4312,18.9082,18.9356,137694.72176221,0
+GEF.US,D,20050922,000000,18.8202,19.1399,18.6921,19.045,73478.298832439,0
+GEF.US,D,20050923,000000,18.7527,19.1399,18.5591,19.0773,88917.485959928,0
+GEF.US,D,20050926,000000,19.1546,19.177,18.7527,19.0988,90769.656593731,0
+GEF.US,D,20050927,000000,18.9814,19.1546,18.739,18.9747,79654.587323623,0
+GEF.US,D,20050928,000000,18.9747,19.1927,18.8309,19.1399,137386.87893463,0
+GEF.US,D,20050929,000000,19.1076,19.5182,18.7731,19.5182,104972.3587426,0
+GEF.US,D,20050930,000000,19.4978,19.4978,19.0529,19.4684,83666.771418822,0
+GEF.US,D,20051003,000000,19.401,19.9916,19.3707,19.926,120100.63484156,0
+GEF.US,D,20051004,000000,19.9837,20.0414,19.4312,19.4811,176597.4642076,0
+GEF.US,D,20051005,000000,19.4312,19.4312,18.6539,18.8202,162395.78479237,0
+GEF.US,D,20051006,000000,18.7731,18.7731,18.17,18.3597,110835.69073797,0
+GEF.US,D,20051007,000000,18.3958,19.0529,18.3655,18.9503,54333.747703697,0
+GEF.US,D,20051010,000000,18.9503,19.005,18.5268,18.6226,106205.77552028,0
+GEF.US,D,20051011,000000,18.6539,19.1232,18.6187,18.8202,215189.29562444,0
+GEF.US,D,20051012,000000,18.8202,19.1399,18.2393,18.6363,176911.44343707,0
+GEF.US,D,20051013,000000,18.605,18.8808,18.474,18.8524,144798.62967077,0
+GEF.US,D,20051014,000000,18.9169,19.5984,18.7594,19.5105,203154.78880614,0
+GEF.US,D,20051017,000000,19.5105,19.5105,18.5923,19.1301,198211.91709262,0
+GEF.US,D,20051018,000000,19.1623,19.2005,18.9003,18.9503,205613.44049231,0
+GEF.US,D,20051019,000000,18.9503,19.3951,18.5659,19.3951,147883.19434859,0
+GEF.US,D,20051020,000000,19.3707,19.3707,18.4936,18.739,84906.324598374,0
+GEF.US,D,20051021,000000,18.7878,19.2005,18.6921,19.1546,72858.522242662,0
+GEF.US,D,20051024,000000,18.9503,19.7001,18.9503,19.5623,135843.57386206,0
+GEF.US,D,20051025,000000,19.4978,19.4978,18.739,19.177,141092.24293587,0
+GEF.US,D,20051026,000000,19.225,19.225,18.8583,19.0001,121335.07435289,0
+GEF.US,D,20051027,000000,18.9667,18.9747,18.605,18.605,84595.413569841,0
+GEF.US,D,20051028,000000,18.4623,19.4606,18.4623,19.4391,148193.0826435,0
+GEF.US,D,20051031,000000,19.4811,19.8341,19.4684,19.7579,148193.0826435,0
+GEF.US,D,20051101,000000,19.7255,19.7255,19.2963,19.3159,89843.059910005,0
+GEF.US,D,20051102,000000,19.2826,19.6786,19.2826,19.6786,133995.49416285,0
+GEF.US,D,20051103,000000,19.7128,19.8291,19.2074,19.3647,156529.38459607,0
+GEF.US,D,20051104,000000,19.4137,19.4234,18.9169,19.134,93549.446644904,0
+GEF.US,D,20051107,000000,18.5093,19.1868,18.5093,18.7527,242668.10323848,0
+GEF.US,D,20051108,000000,18.7096,18.8867,18.4936,18.826,144487.71864224,0
+GEF.US,D,20051109,000000,18.9003,19.66,18.9003,19.4312,120717.3432304,0
+GEF.US,D,20051110,000000,19.401,19.7726,19.0666,19.6268,150355.14157218,0
+GEF.US,D,20051111,000000,19.5818,19.7726,19.401,19.5897,62361.184095037,0
+GEF.US,D,20051114,000000,19.5359,19.5359,18.7976,18.8867,129360.46527692,0
+GEF.US,D,20051115,000000,18.7731,19.0108,18.4623,18.6363,139859.84889185,0
+GEF.US,D,20051116,000000,18.6989,18.9423,18.5317,18.8476,104660.42498043,0
+GEF.US,D,20051117,000000,18.961,19.5359,18.961,19.5359,140163.60078486,0
+GEF.US,D,20051118,000000,19.7255,20.0472,19.6963,20.0237,171041.97503984,0
+GEF.US,D,20051121,000000,19.8752,20.5547,19.8067,20.3416,173199.94303395,0
+GEF.US,D,20051122,000000,20.3963,20.5488,20.0678,20.3914,95400.59454506,0
+GEF.US,D,20051123,000000,20.3787,20.4618,20.1714,20.2741,105280.20157021,0
+GEF.US,D,20051125,000000,20.4041,20.625,20.3083,20.4775,17291.357761292,0
+GEF.US,D,20051128,000000,20.3269,20.5694,19.7656,20.0062,117013.0019628,0
+GEF.US,D,20051129,000000,20.1587,20.3719,19.9446,20.1411,72240.79112018,0
+GEF.US,D,20051130,000000,20.1411,20.367,19.4469,19.4469,242049.34938234,0
+GEF.US,D,20051201,000000,19.5359,20.6906,19.5359,20.6377,206547.19631156,0
+GEF.US,D,20051202,000000,20.633,20.6377,20.3005,20.6183,80272.318446105,0
+GEF.US,D,20051205,000000,20.3347,20.5097,20.2193,20.2809,94167.177767387,0
+GEF.US,D,20051206,000000,20.4511,20.8597,20.236,20.2448,186784.91406033,0
+GEF.US,D,20051207,000000,20.2448,20.717,20.1587,20.2575,84287.570742245,0
+GEF.US,D,20051208,000000,19.7579,21.202,19.5984,20.5273,259033.88704969,0
+GEF.US,D,20051209,000000,20.6123,20.9488,20.3416,20.9106,92625.918162119,0
+GEF.US,D,20051212,000000,21.1825,21.5138,21.0397,21.3438,232486.78978761,0
+GEF.US,D,20051213,000000,21.3633,21.7975,21.2783,21.688,277867.52714989,0
+GEF.US,D,20051214,000000,21.7388,21.9608,21.3633,21.8766,187715.60167864,0
+GEF.US,D,20051215,000000,21.8689,21.9402,21.6029,21.8943,216733.62343064,0
+GEF.US,D,20051216,000000,21.863,22.1954,21.7789,22.1241,542143.94687151,0
+GEF.US,D,20051219,000000,22.04,22.04,21.2851,21.5374,362770.78354733,0
+GEF.US,D,20051220,000000,21.5374,21.6479,21.1942,21.4299,268290.64928412,0
+GEF.US,D,20051221,000000,21.4299,21.7201,21.1512,21.3897,163322.38147609,0
+GEF.US,D,20051222,000000,21.4757,21.688,21.1296,21.3154,184313.9895704,0
+GEF.US,D,20051223,000000,21.3897,21.7682,21.3154,21.6479,129360.46527692,0
+GEF.US,D,20051227,000000,21.8943,21.9911,20.8784,21.0466,293613.53437133,0
+GEF.US,D,20051228,000000,21.0466,21.4416,20.8969,21.3154,214880.4300632,0
+GEF.US,D,20051229,000000,21.3438,21.9011,21.292,21.7134,187093.77962158,0
+GEF.US,D,20051230,000000,21.6224,21.7319,21.3575,21.467,186172.29660608,0
+GEF.US,D,20060103,000000,21.5736,21.6224,20.4404,20.5939,490586.92101804,0
+GEF.US,D,20060104,000000,20.7072,21.202,20.7072,20.8256,471751.23545055,0
+GEF.US,D,20060105,000000,20.8784,21.0162,20.4833,20.4833,409386.98315458,0
+GEF.US,D,20060106,000000,20.4833,20.7072,20.412,20.5547,249149.16635631,0
+GEF.US,D,20060109,000000,20.7297,21.1512,20.4511,20.625,385921.38236939,0
+GEF.US,D,20060110,000000,20.5401,20.9947,20.4833,20.9234,385921.38236939,0
+GEF.US,D,20060111,000000,20.8969,21.0397,20.6975,20.8256,247303.13212439,0
+GEF.US,D,20060112,000000,20.7406,20.7473,20.2575,20.4041,146033.0691821,0
+GEF.US,D,20060113,000000,20.5273,20.7796,20.3269,20.5322,84906.324598374,0
+GEF.US,D,20060117,000000,20.2575,20.2575,19.7773,19.9916,268607.69671453,0
+GEF.US,D,20060118,000000,19.8527,20.0825,19.5437,19.7344,276011.26558151,0
+GEF.US,D,20060119,000000,19.8145,20.4041,19.5984,20.2741,166720.9253834,0
+GEF.US,D,20060120,000000,20.4188,20.4188,19.5506,19.7579,246682.33280097,0
+GEF.US,D,20060123,000000,19.7656,20.0825,19.5818,19.9837,198828.62548146,0
+GEF.US,D,20060124,000000,20.0678,20.4706,20.0374,20.4041,666883.70153357,0
+GEF.US,D,20060125,000000,20.412,20.9234,20.3083,20.8256,416486.80012854,0
+GEF.US,D,20060126,000000,20.9048,20.9556,20.5547,20.8256,167337.63377224,0
+GEF.US,D,20060127,000000,20.8256,20.8734,20.6691,20.8031,162086.91923112,0
+GEF.US,D,20060130,000000,20.8256,21.1296,20.8256,21.0671,428530.51154967,0
+GEF.US,D,20060131,000000,21.0397,21.1825,20.983,21.0915,287435.20041285,0
+GEF.US,D,20060201,000000,21.0994,21.4347,21.0162,21.376,302255.63368421,0
+GEF.US,D,20060202,000000,21.2978,21.2978,20.6604,20.9752,276632.06490493,0
+GEF.US,D,20060203,000000,20.9752,21.1385,20.7356,20.8597,149426.49942117,0
+GEF.US,D,20060206,000000,20.8597,20.8597,20.4188,20.7249,187402.64518281,0
+GEF.US,D,20060207,000000,20.8099,20.9556,20.412,20.4833,189257.88401756,0
+GEF.US,D,20060208,000000,20.4833,20.5322,19.8145,19.8879,273540.34109157,0
+GEF.US,D,20060209,000000,19.8527,19.9837,19.6669,19.7001,174129.6079186,0
+GEF.US,D,20060210,000000,19.5359,19.7726,19.4684,19.5309,176287.57591271,0
+GEF.US,D,20060213,000000,19.4684,19.6405,19.2826,19.4312,143250.21092998,0
+GEF.US,D,20060214,000000,19.4978,20.0237,19.401,19.798,231557.12490295,0
+GEF.US,D,20060215,000000,19.8458,20.5694,19.8291,20.2878,138622.34117959,0
+GEF.US,D,20060216,000000,20.3719,20.5273,20.1509,20.4618,109907.04858695,0
+GEF.US,D,20060217,000000,20.5762,20.5762,19.9377,20.3161,166415.12802308,0
+GEF.US,D,20060221,000000,20.1138,20.3503,19.3774,19.6268,214575.65543654,0
+GEF.US,D,20060222,000000,19.7128,19.8673,19.5232,19.6268,162395.78479237,0
+GEF.US,D,20060223,000000,19.401,19.4948,18.9503,18.9941,300710.28314435,0
+GEF.US,D,20060224,000000,18.9503,19.0988,18.3811,18.9747,535045.15263119,0
+GEF.US,D,20060227,000000,18.961,19.1623,18.869,19.0108,378204.85700659,0
+GEF.US,D,20060228,000000,18.9814,18.9814,18.6226,18.7527,548933.87555058,0
+GEF.US,D,20060301,000000,18.7527,18.9169,18.6832,18.8476,267678.03182986,0
+GEF.US,D,20060302,000000,20.2448,20.3503,19.7255,19.9769,1014515.9816455,0
+GEF.US,D,20060303,000000,20.012,20.3347,19.8595,20.1509,384073.30267017,0
+GEF.US,D,20060306,000000,20.3005,20.3005,19.5309,19.6874,371104.01729896,0
+GEF.US,D,20060307,000000,19.5232,19.9573,19.4312,19.8752,262430.38548969,0
+GEF.US,D,20060308,000000,19.7128,19.9505,19.5036,19.7833,165789.21503144,0
+GEF.US,D,20060309,000000,19.7344,19.9319,19.5506,19.7833,287134.51672078,0
+GEF.US,D,20060310,000000,19.7344,20.4511,19.7344,20.2301,405990.48471456,0
+GEF.US,D,20060313,000000,20.2878,20.8099,20.2878,20.5039,241127.86636686,0
+GEF.US,D,20060314,000000,20.3503,20.6377,20.0825,20.5547,272002.14968724,0
+GEF.US,D,20060315,000000,20.5322,21.1296,20.4618,21.1296,207779.59035559,0
+GEF.US,D,20060316,000000,21.2089,21.3438,21.0466,21.3438,606054.57244099,0
+GEF.US,D,20060317,000000,21.4171,21.9011,21.2656,21.8766,757027.44513565,0
+GEF.US,D,20060320,000000,21.9011,22.0126,21.5794,22.0126,761663.49675522,0
+GEF.US,D,20060321,000000,22.0243,22.2903,21.8444,21.8689,398278.05028634,0
+GEF.US,D,20060322,000000,21.908,22.2971,21.8689,22.2296,317074.02148828,0
+GEF.US,D,20060323,000000,22.2062,22.2062,21.7789,21.9011,189257.88401756,0
+GEF.US,D,20060324,000000,21.8307,22.6608,21.8307,22.2717,321093.36471901,0
+GEF.US,D,20060327,000000,22.1876,22.3177,22.1035,22.1798,147883.19434859,0
+GEF.US,D,20060328,000000,22.0586,22.1524,21.4299,21.7065,370484.24070919,0
+GEF.US,D,20060329,000000,21.7027,22.5444,21.6371,22.4966,412475.63876699,0
+GEF.US,D,20060330,000000,22.6608,22.6608,21.9872,22.4066,348871.83329147,0
+GEF.US,D,20060331,000000,22.4839,22.4839,21.9148,22.1602,177832.92645256,0
+GEF.US,D,20060403,000000,22.2003,22.2208,21.7789,21.9735,246682.33280097,0
+GEF.US,D,20060404,000000,22.0185,22.04,21.7201,21.8111,196359.74645882,0
+GEF.US,D,20060405,000000,21.7319,21.9911,21.6429,21.8561,276936.83953159,0
+GEF.US,D,20060406,000000,21.8689,21.8689,21.5941,21.7319,185552.52001631,0
+GEF.US,D,20060407,000000,21.7535,21.8444,21.2978,21.4083,311517.50958687,0
+GEF.US,D,20060410,000000,21.2978,21.5736,21.0671,21.3399,212103.70821297,0
+GEF.US,D,20060411,000000,21.3897,21.5941,21.3154,21.3399,281876.64304415,0
+GEF.US,D,20060412,000000,21.376,21.6479,21.376,21.5599,141717.13319388,0
+GEF.US,D,20060413,000000,21.4954,21.4954,21.2294,21.3633,116702.09093426,0
+GEF.US,D,20060417,000000,21.4299,21.4954,21.0397,21.202,246062.55621118,0
+GEF.US,D,20060418,000000,21.2783,21.6479,21.1825,21.5238,336218.57261703,0
+GEF.US,D,20060419,000000,21.6029,21.9608,21.4025,21.9608,158069.62146769,0
+GEF.US,D,20060420,000000,21.8766,21.8766,21.2538,21.5178,165789.21503144,0
+GEF.US,D,20060421,000000,22.0243,22.0243,21.2714,21.5452,203462.63163373,0
+GEF.US,D,20060424,000000,21.5539,21.6371,20.9752,21.2714,183085.68646096,0
+GEF.US,D,20060425,000000,21.3575,21.4807,20.9947,21.1179,196661.45288454,0
+GEF.US,D,20060426,000000,21.202,21.9217,21.202,21.4874,163942.15806586,0
+GEF.US,D,20060427,000000,21.1825,21.376,20.7473,21.0671,187093.77962158,0
+GEF.US,D,20060428,000000,20.9869,21.2538,20.7551,20.983,181231.47035986,0
+GEF.US,D,20060501,000000,21.0397,21.2353,20.7297,21.1296,207472.77026164,0
+GEF.US,D,20060502,000000,21.1296,21.6947,20.8921,21.6137,353196.97388248,0
+GEF.US,D,20060503,000000,21.5853,21.7134,21.2851,21.4874,164557.84372105,0
+GEF.US,D,20060504,000000,21.4874,21.4874,21.1385,21.3897,90149.880003954,0
+GEF.US,D,20060505,000000,21.4416,21.6087,21.3212,21.4299,93857.289472499,0
+GEF.US,D,20060508,000000,21.376,21.376,21.1942,21.292,202838.76410937,0
+GEF.US,D,20060509,000000,21.2783,21.6029,21.1512,21.3712,117013.0019628,0
+GEF.US,D,20060510,000000,21.3154,21.4083,21.1385,21.2176,113927.41455132,0
+GEF.US,D,20060511,000000,21.2656,21.3212,20.8597,20.9488,233408.2728031,0
+GEF.US,D,20060512,000000,20.8657,20.8657,20.2448,20.4706,341465.19622354,0
+GEF.US,D,20060515,000000,20.3083,20.3083,19.4948,19.9084,429761.88286005,0
+GEF.US,D,20060516,000000,19.9632,20.0374,19.5506,19.6054,241127.86636686,0
+GEF.US,D,20060517,000000,19.5232,19.6874,19.225,19.6228,222293.20353299,0
+GEF.US,D,20060518,000000,19.6874,20.2448,19.6669,19.8145,389320.94901033,0
+GEF.US,D,20060519,000000,19.6405,20.2575,19.3901,20.1929,494598.0823796,0
+GEF.US,D,20060522,000000,20.0609,20.0609,19.177,19.5309,534426.39877505,0
+GEF.US,D,20060523,000000,19.6101,20.1509,19.1232,19.3707,647428.23937629,0
+GEF.US,D,20060524,000000,19.3901,19.9319,19.3159,19.9211,475148.75662421,0
+GEF.US,D,20060525,000000,20.0472,20.4775,20.0472,20.4775,372029.59124905,0
+GEF.US,D,20060526,000000,20.6604,20.6604,20.148,20.4833,175672.91299117,0
+GEF.US,D,20060530,000000,20.4404,20.4404,19.926,20.0942,344552.82910231,0
+GEF.US,D,20060531,000000,20.1714,20.633,20.1714,20.5322,259962.52920071,0
+GEF.US,D,20060601,000000,21.6429,22.6089,21.0466,22.5631,1271699.7435286,0
+GEF.US,D,20060602,000000,22.4966,23.1204,22.3881,23.0011,585057.85067844,0
+GEF.US,D,20060605,000000,22.739,23.0305,21.8943,21.9735,423895.48266375,0
+GEF.US,D,20060606,000000,22.0243,22.4506,21.7027,21.9481,527018.7389735,0
+GEF.US,D,20060607,000000,21.9481,22.4789,21.7975,22.081,324172.8157286,0
+GEF.US,D,20060608,000000,21.9255,22.1241,21.0847,21.9255,450448.7163277,0
+GEF.US,D,20060609,000000,22.0126,22.128,21.688,21.7819,301332.10520143,0
+GEF.US,D,20060612,000000,21.8561,21.9558,21.0671,21.1385,357827.91183381,0
+GEF.US,D,20060613,000000,21.1649,21.4757,20.7406,21.0201,327573.4051032,0
+GEF.US,D,20060614,000000,20.8187,21.0201,20.5322,20.8383,220134.21280525,0
+GEF.US,D,20060615,000000,21.0397,21.688,21.0397,21.5539,239274.67299941,0
+GEF.US,D,20060616,000000,21.4757,21.9911,21.1385,21.8835,855208.85246553,0
+GEF.US,D,20060619,000000,21.8502,21.8502,21.1649,21.682,405063.88803083,0
+GEF.US,D,20060620,000000,21.598,22.0703,21.3897,21.3897,177523.03815767,0
+GEF.US,D,20060621,000000,21.2176,22.1954,21.1825,22.0126,134300.26878951,0
+GEF.US,D,20060622,000000,21.9255,22.1241,21.7319,21.9911,99720.621467856,0
+GEF.US,D,20060623,000000,22.2208,22.3401,21.8766,22.0888,166720.9253834,0
+GEF.US,D,20060626,000000,22.2834,22.5962,22.1113,22.2834,260266.28109371,0
+GEF.US,D,20060627,000000,22.3625,22.8535,22.128,22.2522,392718.47018399,0
+GEF.US,D,20060628,000000,22.524,22.7889,22.0967,22.6139,251619.0681126,0
+GEF.US,D,20060629,000000,22.7752,23.6768,22.7752,23.6768,371721.74842145,0
+GEF.US,D,20060630,000000,23.9671,24.2849,23.7696,24.2791,1160240.1852664,0
+GEF.US,D,20060703,000000,24.1431,24.2849,24.0766,24.1383,167642.40839889,0
+GEF.US,D,20060705,000000,24.0581,24.0972,23.7276,23.93,197596.23143744,0
+GEF.US,D,20060706,000000,23.9046,24.0718,23.3804,23.5927,339606.88918786,0
+GEF.US,D,20060707,000000,23.5154,23.7217,23.096,23.2573,407533.78978712,0
+GEF.US,D,20060710,000000,23.1654,23.8576,23.1468,23.2612,289291.46198125,0
+GEF.US,D,20060711,000000,23.1702,23.444,22.5631,23.4205,551102.07088116,0
+GEF.US,D,20060712,000000,23.3874,23.6425,22.8299,22.873,335911.75252308,0
+GEF.US,D,20060713,000000,22.7821,22.8456,22.213,22.519,340228.71124493,0
+GEF.US,D,20060714,000000,22.347,22.7567,22.04,22.5444,254711.8146596,0
+GEF.US,D,20060717,000000,22.4575,22.7058,22.2522,22.3108,160547.70509315,0
+GEF.US,D,20060718,000000,22.3625,22.6921,21.9011,22.5123,309667.38442037,0
+GEF.US,D,20060719,000000,22.5123,23.1136,22.4897,22.96,412165.7504721,0
+GEF.US,D,20060720,000000,22.964,23.0696,22.2903,22.3802,437486.59009203,0
+GEF.US,D,20060721,000000,22.2433,22.6089,21.5374,22.0126,353196.97388248,0
+GEF.US,D,20060724,000000,22.0967,22.7058,22.0967,22.6687,398581.80217936,0
+GEF.US,D,20060725,000000,22.8016,23.3111,22.5962,22.8456,263969.59962767,0
+GEF.US,D,20060726,000000,22.8095,22.96,22.3685,22.6139,166720.9253834,0
+GEF.US,D,20060727,000000,22.6755,22.8408,22.0243,22.2257,192040.74226967,0
+GEF.US,D,20060728,000000,22.3177,22.8984,22.2903,22.6755,232486.78978761,0
+GEF.US,D,20060731,000000,22.2208,22.6189,21.9608,22.4144,178449.63484139,0
+GEF.US,D,20060801,000000,22.3352,22.5895,22.04,22.433,146648.75483729,0
+GEF.US,D,20060802,000000,22.4789,23.0148,22.4789,22.8252,147575.35152101,0
+GEF.US,D,20060803,000000,22.5631,23.4205,22.5631,23.0343,161165.43621563,0
+GEF.US,D,20060804,000000,23.3032,23.4646,22.0312,22.5123,286507.58099548,0
+GEF.US,D,20060807,000000,22.2903,22.4281,21.8943,22.1954,185246.722656,0
+GEF.US,D,20060808,000000,22.1798,22.3881,21.5374,21.6137,192652.33699027,0
+GEF.US,D,20060809,000000,21.773,22.0888,21.0329,21.1825,393335.17857283,0
+GEF.US,D,20060810,000000,21.1071,21.9011,20.4404,21.5736,388700.14968691,0
+GEF.US,D,20060811,000000,21.4954,21.598,21.157,21.4807,128434.89132685,0
+GEF.US,D,20060814,000000,21.3506,22.04,21.3506,21.5011,205001.84577171,0
+GEF.US,D,20060815,000000,21.7027,22.3108,21.6947,22.2522,274468.98324259,0
+GEF.US,D,20060816,000000,22.4447,23.3081,22.4447,23.0011,296698.09904916,0
+GEF.US,D,20060817,000000,22.8672,23.4128,22.7098,23.1771,142946.45903697,0
+GEF.US,D,20060818,000000,23.2749,23.4285,22.8672,23.2192,118563.46617088,0
+GEF.US,D,20060821,000000,22.9454,23.1321,22.6373,22.919,70396.802355549,0
+GEF.US,D,20060822,000000,22.8095,23.1702,22.7322,23.047,72240.79112018,0
+GEF.US,D,20060823,000000,23.047,23.047,22.3177,22.4233,129360.46527692,0
+GEF.US,D,20060824,000000,22.3998,22.7058,22.0185,22.2062,102504.50245362,0
+GEF.US,D,20060825,000000,22.2062,22.9307,21.9735,22.8408,141403.1539644,0
+GEF.US,D,20060828,000000,22.9454,23.4851,22.9238,23.3208,186477.07123274,0
+GEF.US,D,20060829,000000,23.4704,23.6425,22.8016,23.5017,249149.16635631,0
+GEF.US,D,20060830,000000,23.6425,24.1265,23.491,23.8,188945.95025538,0
+GEF.US,D,20060831,000000,24.4531,24.6936,22.8672,22.9454,1289917.6979738,0
+GEF.US,D,20060901,000000,23.3208,24.2849,23.3208,24.1431,447979.83730507,0
+GEF.US,D,20060905,000000,23.9671,25.251,23.711,24.9703,445198.0017866,0
+GEF.US,D,20060906,000000,24.9772,25.1415,24.546,24.6242,246374.48997337,0
+GEF.US,D,20060907,000000,24.6018,24.9078,24.2291,24.3514,313678.54578192,0
+GEF.US,D,20060908,000000,24.4463,24.9703,24.4463,24.5831,221053.65035345,0
+GEF.US,D,20060911,000000,24.5831,24.5831,24.1431,24.2791,224764.12802293,0
+GEF.US,D,20060912,000000,24.416,25.1112,24.3973,24.8354,391479.93973809,0
+GEF.US,D,20060913,000000,24.8422,25.2324,24.8422,25.159,221986.38343904,0
+GEF.US,D,20060914,000000,25.1219,25.7457,25.1219,25.5883,255323.40938021,0
+GEF.US,D,20060915,000000,25.7829,26.0166,25.6538,25.6861,421120.8062808,0
+GEF.US,D,20060918,000000,25.6059,25.6538,25.0427,25.0681,264589.37621745,0
+GEF.US,D,20060919,000000,24.941,25.7702,24.941,25.7545,572398.45360213,0
+GEF.US,D,20060920,000000,25.8904,26.612,25.7545,26.2551,574255.73790416,0
+GEF.US,D,20060921,000000,26.3665,26.431,25.4876,25.6714,301946.76812298,0
+GEF.US,D,20060922,000000,25.4837,25.5805,25.0427,25.2324,202226.14665512,0
+GEF.US,D,20060925,000000,26.1692,26.4183,25.7095,26.3665,373884.83008379,0
+GEF.US,D,20060926,000000,26.3665,26.8711,26.2502,26.656,267058.25524009,0
+GEF.US,D,20060927,000000,26.656,26.9415,26.4547,26.612,184932.74342654,0
+GEF.US,D,20060928,000000,26.6374,26.6893,26.0997,26.6189,104972.3587426,0
+GEF.US,D,20060929,000000,26.5005,26.5279,25.9109,25.9442,301946.76812298,0
+GEF.US,D,20061002,000000,25.9628,26.1251,25.5805,25.7545,145107.49523201,0
+GEF.US,D,20061003,000000,25.6714,25.9628,25.3741,25.6861,232786.45074603,0
+GEF.US,D,20061004,000000,25.5091,25.9628,25.5091,25.8269,359683.15066855,0
+GEF.US,D,20061005,000000,25.8122,27.1244,25.8122,27.0109,336218.57261703,0
+GEF.US,D,20061006,000000,26.9357,27.2202,26.5397,27.1547,288982.59642,0
+GEF.US,D,20061009,000000,27.2426,27.2426,26.703,27.0696,259033.88704969,0
+GEF.US,D,20061010,000000,27.0452,27.2202,26.9484,27.1244,206547.19631156,0
+GEF.US,D,20061011,000000,27.0452,27.2897,26.8946,27.1038,176911.44343707,0
+GEF.US,D,20061012,000000,27.1761,28.0112,27.1761,27.978,234640.66684713,0
+GEF.US,D,20061013,000000,27.978,28.2253,27.9056,28.0044,174438.47347985,0
+GEF.US,D,20061016,000000,28.0465,28.6262,28.0465,28.4199,197596.23143744,0
+GEF.US,D,20061017,000000,28.1461,28.5089,28.1461,28.4835,334674.24481082,0
+GEF.US,D,20061018,000000,28.7162,29.0917,28.3985,28.504,297010.03281133,0
+GEF.US,D,20061019,000000,28.6643,29.077,28.5343,28.8247,230633.59642017,0
+GEF.US,D,20061020,000000,28.9069,28.989,28.4698,28.8863,128125.00303196,0
+GEF.US,D,20061023,000000,28.8247,29.34,28.6038,29.0085,215807.02674692,0
+GEF.US,D,20061024,000000,28.9244,29.0496,28.7093,28.8452,153134.93162335,0
+GEF.US,D,20061025,000000,28.8452,29.2549,28.7778,29.1308,243592.6544549,0
+GEF.US,D,20061026,000000,29.4602,29.9531,29.388,29.9531,323557.13007341,0
+GEF.US,D,20061027,000000,29.9462,30.7167,29.8084,30.4595,519305.28181163,0
+GEF.US,D,20061030,000000,30.5329,31.6387,30.5329,30.7773,605130.02122456,0
+GEF.US,D,20061031,000000,30.7773,30.7773,30.3168,30.349,460635.14344679,0
+GEF.US,D,20061101,000000,30.4468,30.4468,29.5806,29.5864,361840.09592902,0
+GEF.US,D,20061102,000000,29.2999,29.5267,29.1483,29.4124,459100.0202434,0
+GEF.US,D,20061103,000000,29.4124,29.9599,29.4124,29.8318,199447.37933759,0
+GEF.US,D,20061106,000000,30.1535,30.7822,30.1535,30.6317,338685.40617237,0
+GEF.US,D,20061107,000000,30.4322,31.2555,30.4322,30.5906,226614.25318944,0
+GEF.US,D,20061108,000000,30.3833,31.2027,30.3833,31.0364,182464.88713754,0
+GEF.US,D,20061109,000000,31.0657,31.1606,30.6688,30.8438,175984.84675334,0
+GEF.US,D,20061110,000000,30.8741,31.3073,30.7881,31.2261,209323.9181618,0
+GEF.US,D,20061113,000000,31.4177,31.7405,31.3209,31.5859,183702.39484979,0
+GEF.US,D,20061114,000000,31.498,32.2597,31.3679,32.2283,208398.34421172,0
+GEF.US,D,20061115,000000,32.1961,32.3896,32.1315,32.2909,251932.02460842,0
+GEF.US,D,20061116,000000,32.333,32.4092,32.0993,32.2069,245447.89328965,0
+GEF.US,D,20061117,000000,32.2069,32.2069,31.9682,32.0866,133995.49416285,0
+GEF.US,D,20061120,000000,32.1638,32.2909,31.9361,32.1169,109598.18302571,0
+GEF.US,D,20061121,000000,32.1755,32.9313,32.1688,32.6488,274468.98324259,0
+GEF.US,D,20061122,000000,32.7788,33.0321,32.2909,32.3701,168263.20772231,0
+GEF.US,D,20061124,000000,32.2283,32.7055,32.1755,32.5647,59586.507712096,0
+GEF.US,D,20061127,000000,32.2283,32.2987,31.0042,31.2447,347638.41651379,0
+GEF.US,D,20061128,000000,31.2447,32.0123,31.2114,31.45,332203.32032087,0
+GEF.US,D,20061129,000000,31.7405,32.3437,31.7405,32.2597,197284.29767525,0
+GEF.US,D,20061130,000000,31.9037,32.4552,31.6387,32.1169,236799.65757489,0
+GEF.US,D,20061201,000000,32.1961,32.2019,31.4002,31.8988,306577.70607431,0
+GEF.US,D,20061204,000000,31.9037,32.8423,31.9037,32.7915,223835.4858719,0
+GEF.US,D,20061205,000000,33.0272,34.0059,32.7338,33.696,301021.1941729,0
+GEF.US,D,20061206,000000,33.782,33.999,33.2178,33.6071,327261.47134101,0
+GEF.US,D,20061207,000000,35.7923,36.5862,33.1201,34.9623,1296084.781862,0
+GEF.US,D,20061208,000000,34.6551,36.4758,34.0089,36.4709,916339.68798384,0
+GEF.US,D,20061211,000000,36.4973,36.8132,35.5205,35.5459,459100.0202434,0
+GEF.US,D,20061212,000000,35.6164,38.2876,35.6164,37.4927,1203162.2709424,0
+GEF.US,D,20061213,000000,37.9658,38.0598,37.0272,37.7331,970062.86370058,0
+GEF.US,D,20061214,000000,37.7331,38.4919,37.6501,38.0432,368018.4298875,0
+GEF.US,D,20061215,000000,38.2191,38.3237,37.8974,38.1438,426987.2064771,0
+GEF.US,D,20061218,000000,38.2495,38.3287,37.3978,37.4927,506644.86200166,0
+GEF.US,D,20061219,000000,37.256,38.1283,37.0713,37.9708,382218.06383544,0
+GEF.US,D,20061220,000000,38.1888,38.2642,37.8906,38.1888,429761.88286005,0
+GEF.US,D,20061221,000000,38.2876,38.6219,37.6354,37.9708,385614.56227544,0
+GEF.US,D,20061222,000000,37.9708,38.2191,37.4683,38.0011,162395.78479237,0
+GEF.US,D,20061226,000000,38.1614,38.3844,38.0079,38.1438,261503.78880596,0
+GEF.US,D,20061227,000000,38.1438,39.28,38.0196,39.2683,422046.38023089,0
+GEF.US,D,20061228,000000,39.2683,39.7631,38.3473,38.5134,598029.18151694,0
+GEF.US,D,20061229,000000,38.4352,38.9349,38.3473,38.3473,873425.7841769,0
+GEF.US,D,20070103,000000,38.2876,39.1969,38.2495,38.9974,501086.30463296,0
+GEF.US,D,20070104,000000,38.7589,38.8616,37.1699,37.8173,490278.0554568,0
+GEF.US,D,20070105,000000,37.701,37.7675,36.3789,36.5061,457246.82687595,0
+GEF.US,D,20070108,000000,35.7923,37.2072,35.7923,37.0204,291451.47544264,0
+GEF.US,D,20070109,000000,36.9344,37.4046,36.1551,36.8864,190493.34626252,0
+GEF.US,D,20070110,000000,36.5628,36.6781,36.1756,36.4591,182160.11251088,0
+GEF.US,D,20070111,000000,36.4591,37.2365,36.4034,36.7055,277555.59338771,0
+GEF.US,D,20070112,000000,36.9245,37.5093,36.777,37.3186,279716.62958276,0
+GEF.US,D,20070116,000000,37.6442,38.0793,36.2881,36.4523,416486.80012854,0
+GEF.US,D,20070117,000000,36.1277,36.7643,35.8755,35.9174,301638.92529538,0
+GEF.US,D,20070118,000000,35.5977,36.0182,34.5153,34.6688,362463.96345338,0
+GEF.US,D,20070119,000000,34.5095,35.5332,33.5747,35.3846,517140.154682,0
+GEF.US,D,20070122,000000,35.3846,35.3846,34.0137,34.1584,318927.21485573,0
+GEF.US,D,20070123,000000,34.2406,35.5068,34.2406,35.059,311207.62129199,0
+GEF.US,D,20070124,000000,35.0463,35.6984,34.8761,35.4511,282189.59953999,0
+GEF.US,D,20070125,000000,35.5703,35.6221,34.969,35.2076,351962.53437117,0
+GEF.US,D,20070126,000000,35.41,35.7856,34.8068,35.5068,337762.90042323,0
+GEF.US,D,20070129,000000,35.5509,36.6851,35.5509,36.5999,542143.94687151,0
+GEF.US,D,20070130,000000,36.5999,37.2022,36.3789,37.0126,403832.51672046,0
+GEF.US,D,20070131,000000,36.8933,37.3186,36.4337,37.0272,374810.40403387,0
+GEF.US,D,20070201,000000,37.0996,38.1018,36.8473,37.9493,469592.2447228,0
+GEF.US,D,20070202,000000,38.1077,38.2328,37.7675,38.2064,310897.7329971,0
+GEF.US,D,20070205,000000,38.2191,38.2328,37.3274,37.8838,388087.53223266,0
+GEF.US,D,20070206,000000,37.9591,38.2064,37.566,38.1888,303800.98422407,0
+GEF.US,D,20070207,000000,38.2328,38.2328,37.4848,37.7331,416486.80012854,0
+GEF.US,D,20070208,000000,37.6501,37.7919,37.305,37.3342,311207.62129199,0
+GEF.US,D,20070209,000000,37.473,37.7331,36.7427,36.9569,440571.15476985,0
+GEF.US,D,20070212,000000,36.9569,37.1699,36.4406,36.9344,330946.38066934,0
+GEF.US,D,20070213,000000,37.1699,37.8974,36.9178,37.8769,328498.97905327,0
+GEF.US,D,20070214,000000,38.0725,38.0725,37.2629,37.4437,286109.737607,0
+GEF.US,D,20070215,000000,37.473,37.8974,36.8209,37.6217,334057.53642197,0
+GEF.US,D,20070216,000000,37.6217,37.8906,37.1143,37.7742,415875.20540794,0
+GEF.US,D,20070220,000000,37.8036,40.6636,37.7421,39.9684,968207.62486583,0
+GEF.US,D,20070221,000000,39.9684,40.641,39.7425,40.1649,520224.71935983,0
+GEF.US,D,20070222,000000,40.3272,40.8884,39.0679,39.7796,494912.06160907,0
+GEF.US,D,20070223,000000,39.7796,40.5256,39.7317,40.25,325719.1890021,0
+GEF.US,D,20070226,000000,40.5785,41.4409,39.8725,40.2558,529510.11813636,0
+GEF.US,D,20070227,000000,40.5521,40.9726,36.5999,37.1622,903368.35714534,0
+GEF.US,D,20070228,000000,36.2744,38.4186,35.8,37.9297,824944.11839845,0
+GEF.US,D,20070301,000000,39.0746,39.5479,37.7675,37.9785,1534156.7200932,0
+GEF.US,D,20070302,000000,37.5592,37.7548,35.1686,35.8147,1304734.0403104,0
+GEF.US,D,20070305,000000,35.1422,36.3428,34.7657,34.8322,784506.25274969,0
+GEF.US,D,20070306,000000,34.8322,36.3212,34.8322,35.9174,566842.96443437,0
+GEF.US,D,20070307,000000,35.8411,36.3428,35.5977,35.7121,669035.5331258,0
+GEF.US,D,20070308,000000,36.0758,36.731,35.7121,35.9174,714111.49586143,0
+GEF.US,D,20070309,000000,36.5999,36.8473,36.2646,36.6968,606981.16912472,0
+GEF.US,D,20070312,000000,36.2744,37.0624,35.6593,36.731,1150675.5802043,0
+GEF.US,D,20070313,000000,36.5814,36.6851,35.2653,35.4726,464033.68735409,0
+GEF.US,D,20070314,000000,35.2975,36.4816,35.0335,36.0123,770614.46162934,0
+GEF.US,D,20070315,000000,36.0309,36.4034,35.4999,36.0123,524244.06259055,0
+GEF.US,D,20070316,000000,36.0123,36.0123,30.9728,34.5594,1038596.2453522,0
+GEF.US,D,20070319,000000,35.1422,35.7063,34.8205,35.3904,346406.02246975,0
+GEF.US,D,20070320,000000,35.2975,35.8842,35.2721,35.7532,217969.08567561,0
+GEF.US,D,20070321,000000,35.8227,36.3428,35.3054,36.3369,285273.14148416,0
+GEF.US,D,20070322,000000,36.5061,36.5061,35.7629,35.9009,278484.23553873,0
+GEF.US,D,20070323,000000,35.806,35.9683,35.5703,35.9126,261809.58616627,0
+GEF.US,D,20070326,000000,35.9126,36.3859,35.7121,36.3741,405684.68735426,0
+GEF.US,D,20070327,000000,36.1472,36.2059,35.8411,35.8755,551719.80200364,0
+GEF.US,D,20070328,000000,35.8755,35.9419,35.4159,35.675,750855.24757905,0
+GEF.US,D,20070329,000000,35.7629,35.7629,34.4048,35.4022,669963.15254318,0
+GEF.US,D,20070330,000000,35.4022,36.1149,35.3699,35.9839,493675.57663046,0
+GEF.US,D,20070402,000000,36.0573,36.1003,35.5626,35.8755,228161.64919658,0
+GEF.US,D,20070403,000000,35.9772,36.7564,35.7923,36.6968,292992.7350479,0
+GEF.US,D,20070404,000000,36.6968,36.9178,36.5061,36.5334,270454.7536801,0
+GEF.US,D,20070405,000000,36.5334,36.5687,36.1472,36.2176,202838.76410937,0
+GEF.US,D,20070409,000000,36.2744,36.6724,35.812,35.9918,225378.79094447,0
+GEF.US,D,20070410,000000,35.9126,36.1472,35.7063,35.7268,312133.19524206,0
+GEF.US,D,20070411,000000,35.806,36.0573,34.6982,35.5703,418652.94999182,0
+GEF.US,D,20070412,000000,35.4325,35.8755,34.9817,35.7629,255019.65748719,0
+GEF.US,D,20070413,000000,36.2958,37.0624,35.8284,37.0126,773238.79616624,0
+GEF.US,D,20070416,000000,36.6283,37.0204,36.1345,36.7115,375582.56793697,0
+GEF.US,D,20070417,000000,36.6724,36.8132,35.8882,36.1423,187715.60167864,0
+GEF.US,D,20070418,000000,36.0123,36.1423,35.2975,35.4784,321242.6838314,0
+GEF.US,D,20070419,000000,35.0335,35.5126,34.5153,34.9486,219827.3927113,0
+GEF.US,D,20070420,000000,35.9546,35.9683,35.3054,35.5205,190183.45796764,0
+GEF.US,D,20070423,000000,35.0697,35.7591,35.0697,35.2653,195735.87893445,0
+GEF.US,D,20070424,000000,35.1549,35.363,34.9222,35.3318,284349.61300138,0
+GEF.US,D,20070425,000000,35.4159,36.1932,35.3425,35.8755,271222.82664862,0
+GEF.US,D,20070426,000000,36.0367,36.9969,35.6984,36.8864,480238.90198281,0
+GEF.US,D,20070427,000000,36.6908,36.9783,36.2323,36.8533,385614.56227544,0
+GEF.US,D,20070430,000000,36.9852,37.0624,35.894,36.0182,420502.05242468,0
+GEF.US,D,20070501,000000,36.023,36.1072,35.1245,35.582,220440.01016555,0
+GEF.US,D,20070502,000000,35.675,36.0046,35.1549,35.2898,288053.95426899,0
+GEF.US,D,20070503,000000,35.3699,35.6545,35.0697,35.5126,214263.72167436,0
+GEF.US,D,20070504,000000,35.59,36.0935,35.3699,36.0935,391792.89623392,0
+GEF.US,D,20070507,000000,35.4999,36.1072,35.4999,35.8685,192652.33699027,0
+GEF.US,D,20070508,000000,35.4022,35.4022,34.2464,34.6484,290830.67611922,0
+GEF.US,D,20070509,000000,34.5633,35.0141,34.309,34.8948,515441.39409518,0
+GEF.US,D,20070510,000000,34.7861,34.9436,32.2352,32.4884,1105282.5700383,0
+GEF.US,D,20070511,000000,32.7338,33.5864,32.5334,33.5434,472371.01204033,0
+GEF.US,D,20070514,000000,33.3997,33.8525,33.1729,33.2785,2265685.3699544,0
+GEF.US,D,20070515,000000,33.3919,34.1507,33.3204,33.999,562058.61643606,0
+GEF.US,D,20070516,000000,34.0089,34.9857,33.782,34.839,471292.02804327,0
+GEF.US,D,20070517,000000,34.705,34.7177,34.0999,34.3237,462646.86052945,0
+GEF.US,D,20070518,000000,34.3316,35.1832,34.1056,35.1245,484410.63252687,0
+GEF.US,D,20070521,000000,35.1245,36.9245,34.9553,36.3017,1082901.0669183,0
+GEF.US,D,20070522,000000,36.2744,36.858,35.8882,35.9341,656532.61429739,0
+GEF.US,D,20070523,000000,36.1423,36.465,35.63,35.8147,372011.18204341,0
+GEF.US,D,20070524,000000,35.9174,36.1756,35.1323,35.3122,309667.38442037,0
+GEF.US,D,20070525,000000,35.5263,35.9839,35.3122,35.7856,661316.9622957,0
+GEF.US,D,20070529,000000,35.7856,36.5814,35.7121,36.3486,650361.43947445,0
+GEF.US,D,20070530,000000,36.4123,36.4123,35.7591,35.9683,575649.72386434,0
+GEF.US,D,20070531,000000,36.1756,36.5461,35.8354,36.0573,383146.70598645,0
+GEF.US,D,20070601,000000,36.1003,37.9708,36.0046,37.8711,1120878.2354137,0
+GEF.US,D,20070604,000000,37.5914,38.8078,37.4105,37.6902,970523.09384151,0
+GEF.US,D,20070605,000000,37.431,37.9658,37.3,37.8974,818009.98427522,0
+GEF.US,D,20070606,000000,37.701,38.9593,37.3773,38.8155,908927.93724768,0
+GEF.US,D,20070607,000000,36.9344,37.8574,35.5068,35.7121,1944755.6426188,0
+GEF.US,D,20070608,000000,36.5334,36.9001,35.5556,36.6634,733721.39079932,0
+GEF.US,D,20070611,000000,36.5999,37.4232,36.3623,36.7985,868173.02416849,0
+GEF.US,D,20070612,000000,36.731,37.2794,36.4523,36.6724,439186.3734125,0
+GEF.US,D,20070613,000000,36.6634,37.4683,36.3565,37.4683,533503.89302592,0
+GEF.US,D,20070614,000000,37.4496,38.0148,37.2873,37.7057,508493.96443452,0
+GEF.US,D,20070615,000000,38.0598,39.3299,38.0598,38.5203,959252.56905712,0
+GEF.US,D,20070618,000000,38.7012,39.4345,38.2876,39.2379,450448.7163277,0
+GEF.US,D,20070619,000000,39.1353,39.1578,38.313,38.6219,1137548.7938516,0
+GEF.US,D,20070620,000000,39.1266,39.5803,37.8974,37.9297,1209951.1768879,0
+GEF.US,D,20070621,000000,37.7675,39.1969,37.1915,38.8664,938571.87199135,0
+GEF.US,D,20070622,000000,38.7129,39.2311,38.1957,38.5457,1419734.302457,0
+GEF.US,D,20070625,000000,38.5457,38.8508,37.9297,38.0842,571170.15049269,0
+GEF.US,D,20070626,000000,38.3551,38.3551,37.0546,37.2922,482868.35018796,0
+GEF.US,D,20070627,000000,37.3,37.8642,36.8132,37.6188,530880.58122266,0
+GEF.US,D,20070628,000000,38.8508,39.1891,38.0011,38.8381,503087.79437916,0
+GEF.US,D,20070629,000000,39.0483,39.8658,38.5936,38.6162,535355.04092608,0
+GEF.US,D,20070702,000000,38.9143,39.5803,38.7647,39.5322,443813.22042925,0
+GEF.US,D,20070703,000000,39.5205,40.1649,39.4178,39.7161,252855.55309121,0
+GEF.US,D,20070705,000000,39.8804,40.1649,39.2634,39.8267,411246.3129239,0
+GEF.US,D,20070706,000000,39.9146,40.6801,39.7093,40.4016,264898.24177869,0
+GEF.US,D,20070709,000000,40.5746,40.5746,39.4961,39.7425,472528.51302189,0
+GEF.US,D,20070710,000000,39.6769,40.0984,39.3406,39.4423,417569.87506017,0
+GEF.US,D,20070711,000000,39.3484,39.9635,39.0336,39.8139,421120.8062808,0
+GEF.US,D,20070712,000000,40.3321,40.7907,40.2842,40.7202,274468.98324259,0
+GEF.US,D,20070713,000000,40.7476,40.993,40.7055,40.8835,318463.91651386,0
+GEF.US,D,20070716,000000,40.6948,40.8249,40.2274,40.4427,416954.18940499,0
+GEF.US,D,20070717,000000,40.4554,41.5846,40.4427,41.1144,489973.28083015,0
+GEF.US,D,20070718,000000,40.7272,40.8689,40.1717,40.6801,447052.21788769,0
+GEF.US,D,20070719,000000,40.6801,40.9999,40.0075,40.0534,344243.96354107,0
+GEF.US,D,20070720,000000,39.9293,39.9293,37.9541,38.6533,577961.10190541,0
+GEF.US,D,20070723,000000,38.4431,38.9437,38.3981,38.4832,288053.95426899,0
+GEF.US,D,20070724,000000,38.0598,38.1155,36.7506,36.9138,461872.65115905,0
+GEF.US,D,20070725,000000,37.4105,37.4683,36.2176,36.5334,530107.39458591,0
+GEF.US,D,20070726,000000,35.9126,35.9772,34.5476,35.1479,703926.09147598,0
+GEF.US,D,20070727,000000,34.9817,35.2829,34.2679,34.3462,436561.01614194,0
+GEF.US,D,20070730,000000,34.2122,36.1149,34.1682,35.5753,565455.11487607,0
+GEF.US,D,20070731,000000,36.0818,36.5286,35.363,35.63,531650.69965847,0
+GEF.US,D,20070801,000000,35.5459,35.8755,34.528,35.4208,663328.67937836,0
+GEF.US,D,20070802,000000,35.6545,35.7776,34.839,35.2428,271380.32763018,0
+GEF.US,D,20070803,000000,35.1049,35.1049,32.637,32.8169,479315.37350003,0
+GEF.US,D,20070806,000000,32.8423,33.8201,31.8245,33.6862,862155.25939252,0
+GEF.US,D,20070807,000000,34.8654,36.2881,34.3784,35.1997,876819.21441597,0
+GEF.US,D,20070808,000000,35.9126,36.3428,34.6621,35.4471,596330.42093011,0
+GEF.US,D,20070809,000000,34.3316,35.2975,33.2012,33.298,773544.59352656,0
+GEF.US,D,20070810,000000,33.0369,37.4359,32.9196,36.865,930694.77744604,0
+GEF.US,D,20070813,000000,36.865,36.865,34.6551,35.1422,442266.84715575,0
+GEF.US,D,20070814,000000,35.4862,35.6926,34.2269,34.4175,316462.42676768,0
+GEF.US,D,20070815,000000,34.4948,35.4471,33.5747,34.0089,415409.86159878,0
+GEF.US,D,20070816,000000,33.9063,35.2281,32.4991,34.7383,448755.06940911,0
+GEF.US,D,20070817,000000,36.5999,37.7331,35.4941,36.8787,631216.88834571,0
+GEF.US,D,20070820,000000,36.9705,37.4232,36.2744,37.1495,401975.23241843,0
+GEF.US,D,20070821,000000,37.4565,37.4565,35.719,36.1149,367090.81047012,0
+GEF.US,D,20070822,000000,36.1149,37.431,36.1149,37.1983,333282.30431794,0
+GEF.US,D,20070823,000000,37.5211,38.4998,36.7915,37.6706,347948.30480867,0
+GEF.US,D,20070824,000000,37.6217,37.9591,37.035,37.916,280952.09182773,0
+GEF.US,D,20070827,000000,37.9493,37.9493,36.8473,37.0713,388390.26139202,0
+GEF.US,D,20070828,000000,36.9001,37.127,36.2744,36.6634,376970.41749526,0
+GEF.US,D,20070829,000000,37.2922,38.1556,36.8933,38.095,464033.68735409,0
+GEF.US,D,20070830,000000,37.1143,37.8769,36.5628,37.2502,402131.71066634,0
+GEF.US,D,20070831,000000,37.6638,38.0881,37.3,37.7127,348099.66938835,0
+GEF.US,D,20070904,000000,37.479,37.479,36.6968,36.9001,470371.56776142,0
+GEF.US,D,20070905,000000,36.5999,37.1191,36.0494,36.2059,270454.7536801,0
+GEF.US,D,20070906,000000,36.3926,36.3926,35.4941,35.7856,248229.72880812,0
+GEF.US,D,20070907,000000,35.0697,35.0697,33.7244,34.7226,523004.509411,0
+GEF.US,D,20070910,000000,34.8439,34.8439,33.3625,34.4048,295154.7939766,0
+GEF.US,D,20070911,000000,34.5153,35.2721,34.3316,35.2281,318153.00548533,0
+GEF.US,D,20070912,000000,35.1753,35.1753,34.443,34.6131,331586.61193204,0
+GEF.US,D,20070913,000000,34.5936,34.7657,34.0333,34.3383,676910.58220381,0
+GEF.US,D,20070914,000000,34.3316,35.4999,34.2064,35.4511,318463.91651386,0
+GEF.US,D,20070917,000000,35.2428,35.2799,34.8263,35.1128,612533.59009153,0
+GEF.US,D,20070918,000000,35.2428,36.777,35.0463,36.5334,316152.53847279,0
+GEF.US,D,20070919,000000,36.8473,37.7548,36.4406,37.0018,646808.46278652,0
+GEF.US,D,20070920,000000,36.9001,37.6638,36.5999,37.3773,444277.54150476,0
+GEF.US,D,20070921,000000,37.9297,39.1891,37.7977,38.977,767684.32973213,0
+GEF.US,D,20070924,000000,38.8664,38.8664,37.9855,38.3765,350884.57310776,0
+GEF.US,D,20070925,000000,37.9357,38.3189,37.0409,38.2954,195584.51435477,0
+GEF.US,D,20070926,000000,38.5898,38.8225,38.3237,38.7901,205613.44049231,0
+GEF.US,D,20070927,000000,38.8664,39.2634,38.7697,39.1851,181073.9693783,0
+GEF.US,D,20070928,000000,39.2311,39.4423,39.104,39.3074,222445.59084632,0
+GEF.US,D,20071001,000000,39.0679,40.2627,38.8664,40.1717,338533.01885904,0
+GEF.US,D,20071002,000000,40.1385,40.2783,39.4512,40.0779,148965.24654659,0
+GEF.US,D,20071003,000000,40.1316,40.3272,39.28,39.8989,345169.53749115,0
+GEF.US,D,20071004,000000,39.9801,40.208,39.3867,39.5167,191113.12285229,0
+GEF.US,D,20071005,000000,40.0221,41.3588,39.8394,41.3588,267217.80168893,0
+GEF.US,D,20071008,000000,41.3509,41.3509,39.9215,40.6714,208398.34421172,0
+GEF.US,D,20071009,000000,40.7055,41.0126,40.1131,40.5521,174593.92899411,0
+GEF.US,D,20071010,000000,40.4855,40.4855,39.591,40.1316,211950.29816599,0
+GEF.US,D,20071011,000000,39.8394,40.7593,39.2927,39.7034,308428.85397445,0
+GEF.US,D,20071012,000000,39.6458,40.7907,39.4853,40.421,107134.4176713,0
+GEF.US,D,20071015,000000,40.3634,40.5374,38.9974,39.7552,271222.82664862,0
+GEF.US,D,20071016,000000,39.7034,40.0721,39.1647,39.5636,134917.99991198,0
+GEF.US,D,20071017,000000,40.0984,40.4641,39.6458,40.4016,216269.30235514,0
+GEF.US,D,20071018,000000,40.1766,41.0126,40.0534,40.5443,140323.14723371,0
+GEF.US,D,20071019,000000,40.4691,40.6801,38.3551,39.1714,321401.2075466,0
+GEF.US,D,20071022,000000,38.5233,40.5912,38.3081,40.3517,214880.4300632,0
+GEF.US,D,20071023,000000,40.7536,40.8689,38.8566,40.7055,213959.96978136,0
+GEF.US,D,20071024,000000,40.25,40.7653,39.1891,40.5667,333282.30431794,0
+GEF.US,D,20071025,000000,40.6166,40.7839,39.2252,39.8207,251776.56909416,0
+GEF.US,D,20071026,000000,40.3066,41.0057,39.8989,40.909,164097.61358013,0
+GEF.US,D,20071029,000000,40.9775,41.6277,40.3321,40.7907,142637.59347573,0
+GEF.US,D,20071030,000000,40.5443,41.3295,40.0075,40.5443,238657.96461057,0
+GEF.US,D,20071031,000000,40.7907,41.2004,39.9039,41.2004,296546.73446947,0
+GEF.US,D,20071101,000000,40.4427,40.7125,39.2869,39.7953,434706.80004085,0
+GEF.US,D,20071102,000000,40.202,40.5912,38.5134,39.1266,270454.7536801,0
+GEF.US,D,20071105,000000,38.8664,39.2458,38.2269,38.6591,220134.21280525,0
+GEF.US,D,20071106,000000,38.3237,39.0199,36.9969,38.5457,328434.54683355,0
+GEF.US,D,20071107,000000,37.9785,38.1741,36.5334,36.5999,320007.22158643,0
+GEF.US,D,20071108,000000,36.9969,37.8906,36.0691,37.7548,289291.46198125,0
+GEF.US,D,20071109,000000,37.1622,37.7421,36.2176,37.2423,238813.42012483,0
+GEF.US,D,20071112,000000,37.127,38.1614,36.8864,37.213,298859.1352442,0
+GEF.US,D,20071113,000000,37.7675,38.3081,37.0204,38.2954,200680.79611526,0
+GEF.US,D,20071114,000000,38.448,38.448,37.3919,37.6775,189409.24859724,0
+GEF.US,D,20071115,000000,37.5729,38.2954,36.4973,37.0477,331896.50022692,0
+GEF.US,D,20071116,000000,37.1348,37.4105,35.6545,36.425,254553.29094439,0
+GEF.US,D,20071119,000000,35.9263,35.9263,34.4576,34.9623,417026.80349389,0
+GEF.US,D,20071120,000000,35.1422,35.8882,34.7657,35.41,330196.71690645,0
+GEF.US,D,20071121,000000,35.2829,36.3095,34.7724,35.0971,198674.19270084,0
+GEF.US,D,20071123,000000,35.4325,36.8727,35.3122,36.555,142487.25162969,0
+GEF.US,D,20071126,000000,36.4123,36.9178,35.1832,35.4999,194504.50762408,0
+GEF.US,D,20071127,000000,35.5459,36.7701,35.5459,36.5286,198674.19270084,0
+GEF.US,D,20071128,000000,36.858,38.5838,36.5755,38.5457,243468.90368367,0
+GEF.US,D,20071129,000000,38.3844,38.3844,36.9285,37.2267,195894.40264967,0
+GEF.US,D,20071130,000000,37.8368,38.5457,37.701,38.2642,313507.74926295,0
+GEF.US,D,20071203,000000,38.1888,38.2788,37.084,37.2022,341465.19622354,0
+GEF.US,D,20071204,000000,36.865,37.0996,35.59,35.675,447365.17438352,0
+GEF.US,D,20071205,000000,36.2744,36.5286,35.3983,36.4523,309359.54159276,0
+GEF.US,D,20071206,000000,36.5334,42.1722,36.5334,41.2121,1447062.768225,0
+GEF.US,D,20071207,000000,41.2522,42.1722,41.1426,41.6217,604300.58423725,0
+GEF.US,D,20071210,000000,41.6354,43.9069,41.5094,43.6624,561691.45505696,0
+GEF.US,D,20071211,000000,43.9684,44.2461,41.3362,41.3362,379865.7764485,0
+GEF.US,D,20071212,000000,42.4157,43.9264,42.2711,43.2008,372884.59657752,0
+GEF.US,D,20071213,000000,42.6622,43.1559,41.5925,43.0326,221366.60684927,0
+GEF.US,D,20071214,000000,42.2886,42.5497,40.8972,41.2121,261652.08518471,0
+GEF.US,D,20071217,000000,40.6801,42.099,40.0848,40.779,235875.10635845,0
+GEF.US,D,20071218,000000,41.4595,42.6563,40.5746,42.4627,299628.23094637,0
+GEF.US,D,20071219,000000,42.1528,42.3875,40.909,41.3148,198521.80538751,0
+GEF.US,D,20071220,000000,41.833,42.4109,40.6166,42.3678,363232.0364219,0
+GEF.US,D,20071221,000000,43.1373,44.2304,42.5868,43.2733,617942.82834785,0
+GEF.US,D,20071224,000000,43.6996,43.8345,42.9691,43.0122,133376.74030672,0
+GEF.US,D,20071226,000000,43.0122,44.0555,43.0122,43.6937,188486.7428481,0
+GEF.US,D,20071227,000000,44.0095,44.0438,41.7822,41.7822,243129.35611304,0
+GEF.US,D,20071228,000000,42.4802,43.9069,42.2016,43.5167,377587.12588411,0
+GEF.US,D,20071231,000000,43.0865,43.0865,41.5806,42.3444,272614.76714149,0
+GEF.US,D,20080102,000000,42.2016,42.5585,40.641,41.3088,449092.57151245,0
+GEF.US,D,20080103,000000,41.476,42.3374,40.8543,40.9208,266287.11407063,0
+GEF.US,D,20080104,000000,40.6636,40.8376,38.8997,39.6585,340228.71124493,0
+GEF.US,D,20080107,000000,39.9215,41.4145,39.4766,39.7631,402336.25739564,0
+GEF.US,D,20080108,000000,40.0016,41.3793,38.8566,38.9818,608137.8808789,0
+GEF.US,D,20080109,000000,38.7901,40.0848,38.0256,40.0593,389124.58415021,0
+GEF.US,D,20080110,000000,39.5205,41.392,39.0199,40.9472,487497.24267199,0
+GEF.US,D,20080111,000000,40.3761,40.9393,39.8021,40.3194,299783.68646063,0
+GEF.US,D,20080114,000000,40.6636,40.9345,39.9106,40.4093,221211.151335,0
+GEF.US,D,20080115,000000,39.7679,42.0403,39.5264,41.2522,571170.15049269,0
+GEF.US,D,20080116,000000,41.0577,41.6551,40.2137,40.3458,318153.00548533,0
+GEF.US,D,20080117,000000,40.3272,40.3272,37.305,37.8974,531570.92643404,0
+GEF.US,D,20080118,000000,37.1778,38.7589,36.6724,37.9785,469130.99184823,0
+GEF.US,D,20080122,000000,36.9245,39.0425,36.4758,37.0409,363443.74228672,0
+GEF.US,D,20080123,000000,35.8411,39.9146,35.8411,39.5167,528252.15575117,0
+GEF.US,D,20080124,000000,39.6769,39.9215,38.7589,38.8664,642791.16502309,0
+GEF.US,D,20080125,000000,38.2191,40.1649,38.2191,39.9635,482713.91740733,0
+GEF.US,D,20080128,000000,39.8021,41.6853,39.3348,41.5846,503860.98101591,0
+GEF.US,D,20080129,000000,41.5846,41.9298,40.2274,40.9539,340848.4878347,0
+GEF.US,D,20080130,000000,40.6948,42.3374,40.2627,40.8972,476902.74482794,0
+GEF.US,D,20080131,000000,40.1717,43.151,40.1717,42.451,708050.7762723,0
+GEF.US,D,20080201,000000,42.9437,44.3293,42.445,43.8051,432906.78882302,0
+GEF.US,D,20080204,000000,43.8051,44.2959,42.2838,42.9741,361142.59158211,0
+GEF.US,D,20080205,000000,42.7267,43.0454,41.7635,41.921,315377.30636874,0
+GEF.US,D,20080206,000000,42.099,42.2574,41.0126,41.5151,473454.08697196,0
+GEF.US,D,20080207,000000,41.4341,42.9368,41.4341,42.4109,299473.79816575,0
+GEF.US,D,20080208,000000,43.2526,43.2526,41.1016,41.7518,331695.02169858,0
+GEF.US,D,20080211,000000,41.7518,43.1627,41.0371,42.8773,273657.95546092,0
+GEF.US,D,20080212,000000,43.0122,43.1677,42.1282,42.5497,307505.32549167,0
+GEF.US,D,20080213,000000,42.9505,43.1559,42.312,42.9505,321093.36471901,0
+GEF.US,D,20080214,000000,43.1442,43.1442,41.6551,41.7772,233096.33904093,0
+GEF.US,D,20080215,000000,41.392,41.8936,40.8464,41.4468,356281.53856031,0
+GEF.US,D,20080219,000000,41.7772,42.227,40.4427,41.2121,335601.86422818,0
+GEF.US,D,20080220,000000,40.9999,41.2248,39.8658,40.5443,506181.56365981,0
+GEF.US,D,20080221,000000,40.8054,41.2971,39.6897,40.1766,447379.49265457,0
+GEF.US,D,20080222,000000,41.7196,41.8096,39.7552,40.5374,650361.43947445,0
+GEF.US,D,20080225,000000,40.4554,41.2248,39.9517,40.9775,541967.01395067,0
+GEF.US,D,20080226,000000,40.9775,42.7668,40.773,42.5918,630774.04467678,0
+GEF.US,D,20080227,000000,42.1282,43.2409,41.476,41.6726,436254.19604799,0
+GEF.US,D,20080228,000000,41.788,45.0861,41.788,43.8833,1247305.5005925,0
+GEF.US,D,20080229,000000,43.2479,44.9022,41.7772,42.3591,931522.16896605,0
+GEF.US,D,20080303,000000,42.3053,43.5734,42.0403,43.3182,743557.02027766,0
+GEF.US,D,20080304,000000,42.7795,43.4482,42.3053,43.0122,723683.26005897,0
+GEF.US,D,20080305,000000,43.0122,44.1591,42.9554,44.0769,652136.90508476,0
+GEF.US,D,20080306,000000,43.9196,44.2511,43.2235,43.3759,590773.9090287,0
+GEF.US,D,20080307,000000,42.9818,44.0486,42.2632,43.2733,541700.08046894,0
+GEF.US,D,20080310,000000,43.2078,43.2078,40.6714,40.9345,604639.10907425,0
+GEF.US,D,20080311,000000,42.4303,43.2008,41.8407,42.9505,767373.41870359,0
+GEF.US,D,20080312,000000,42.755,43.2352,41.9425,42.445,554188.68102628,0
+GEF.US,D,20080313,000000,42.0403,43.855,40.9999,43.4326,732560.58811054,0
+GEF.US,D,20080314,000000,43.5675,43.5675,40.3634,41.4595,746738.74465191,0
+GEF.US,D,20080317,000000,40.3634,42.3374,40.2137,40.7536,563903.62793434,0
+GEF.US,D,20080318,000000,42.32,43.4326,41.6775,42.6622,902353.805368,0
+GEF.US,D,20080319,000000,43.1677,43.5236,41.6491,41.6491,663023.90475171,0
+GEF.US,D,20080320,000000,42.4236,43.2733,41.1613,43.0122,1006575.4776141,0
+GEF.US,D,20080324,000000,43.8833,45.4508,43.0454,44.9794,577344.39351657,0
+GEF.US,D,20080325,000000,45.0733,46.4276,44.6451,45.3295,816691.68060488,0
+GEF.US,D,20080326,000000,45.4047,45.9406,44.8514,45.2991,673126.46771178,0
+GEF.US,D,20080327,000000,45.307,45.4752,43.8111,44.2628,579024.74489777,0
+GEF.US,D,20080328,000000,43.8638,44.0486,42.755,43.0053,394724.05086478,0
+GEF.US,D,20080331,000000,43.7328,45.2229,43.3134,44.0047,874667.38282375,0
+GEF.US,D,20080401,000000,44.7487,45.0225,43.9987,44.954,671156.68270863,0
+GEF.US,D,20080402,000000,44.954,46.6427,44.8455,46.0267,445349.36636629,0
+GEF.US,D,20080403,000000,45.5299,45.878,45.0918,45.5299,282801.19426059,0
+GEF.US,D,20080404,000000,45.4859,46.317,44.6979,45.8448,591744.48325922,0
+GEF.US,D,20080407,000000,46.2604,46.317,45.3823,45.4693,592040.05328307,0
+GEF.US,D,20080408,000000,45.3509,45.5466,44.6148,45.0733,427739.93844092,0
+GEF.US,D,20080409,000000,45.0469,45.2229,43.9616,44.3751,366307.3964969,0
+GEF.US,D,20080410,000000,44.2119,45.2532,43.5734,45.0596,336081.52630839,0
+GEF.US,D,20080411,000000,44.5346,44.6529,43.3299,43.4151,371869.02206654,0
+GEF.US,D,20080414,000000,43.3299,43.593,42.312,42.845,417494.19277033,0
+GEF.US,D,20080415,000000,43.2235,43.8423,42.5536,43.593,460699.57566652,0
+GEF.US,D,20080416,000000,43.9323,45.6238,43.7279,45.4635,459087.74743964,0
+GEF.US,D,20080417,000000,45.3509,45.3509,43.9264,44.5229,406481.39686488,0
+GEF.US,D,20080418,000000,45.2111,45.7275,44.5805,45.4566,336208.34528057,0
+GEF.US,D,20080421,000000,45.3462,45.3462,44.4984,44.6529,485405.7523649,0
+GEF.US,D,20080422,000000,44.4583,44.5678,41.8681,42.1067,637275.56246755,0
+GEF.US,D,20080423,000000,42.3678,43.0259,41.745,42.6503,525392.59247557,0
+GEF.US,D,20080424,000000,42.755,42.8136,40.9539,42.2711,557734.49857868,0
+GEF.US,D,20080425,000000,42.4049,43.3877,41.7772,43.0396,352439.12825044,0
+GEF.US,D,20080428,000000,43.3074,43.4101,42.1665,43.1814,423527.29855101,0
+GEF.US,D,20080429,000000,43.2653,43.3759,41.6217,41.9776,317913.68581205,0
+GEF.US,D,20080430,000000,42.0295,42.7169,41.5769,41.8467,379866.79918214,0
+GEF.US,D,20080501,000000,41.7381,42.0559,41.3842,41.7822,410543.69490876,0
+GEF.US,D,20080502,000000,42.0921,42.3591,40.5854,40.8308,360180.19922075,0
+GEF.US,D,20080505,000000,41.0126,41.608,39.1714,41.2796,470514.75047194,0
+GEF.US,D,20080506,000000,41.1877,42.1722,40.3634,42.0481,429365.06220521,0
+GEF.US,D,20080507,000000,42.1849,43.2977,41.9073,41.9718,726352.59487632,0
+GEF.US,D,20080508,000000,42.4157,42.4157,41.3842,41.6775,393704.38541922,0
+GEF.US,D,20080509,000000,41.4272,42.0481,41.1378,41.6912,242919.69571551,0
+GEF.US,D,20080512,000000,41.7049,43.5734,41.7049,43.5734,456492.04944484,0
+GEF.US,D,20080513,000000,43.721,43.9323,43.2409,43.4962,445004.70512741,0
+GEF.US,D,20080514,000000,43.3877,43.6624,42.7091,42.845,287210.19901062,0
+GEF.US,D,20080515,000000,42.6249,44.0095,42.4802,43.8492,364005.22305864,0
+GEF.US,D,20080516,000000,43.8893,44.6529,42.4802,43.4405,345548.971674,0
+GEF.US,D,20080519,000000,43.4405,43.4405,42.8382,43.067,528758.40890618,0
+GEF.US,D,20080520,000000,42.9154,43.1677,41.8144,42.0686,548722.16968577,0
+GEF.US,D,20080521,000000,41.9357,42.0745,40.9726,41.3588,584484.09710276,0
+GEF.US,D,20080522,000000,41.3432,42.5868,41.3432,42.0921,334924.8145542,0
+GEF.US,D,20080523,000000,41.8203,42.0745,41.3148,41.9298,242008.44003648,0
+GEF.US,D,20080527,000000,41.8936,42.7237,41.7381,42.5918,293118.53128643,0
+GEF.US,D,20080528,000000,42.8577,43.3525,41.788,43.2409,370777.76526574,0
+GEF.US,D,20080529,000000,43.1951,44.6314,43.1951,43.9117,371197.0860608,0
+GEF.US,D,20080530,000000,43.8492,43.9684,43.1871,43.4268,350463.2068454,0
+GEF.US,D,20080602,000000,43.6213,43.6213,42.3875,42.9633,293513.30647398,0
+GEF.US,D,20080603,000000,43.2409,43.3877,42.2085,42.8323,383633.52720218,0
+GEF.US,D,20080604,000000,42.4303,44.778,42.3003,44.6451,542843.49668572,0
+GEF.US,D,20080605,000000,45.9015,47.288,44.1591,45.2532,1140876.7691372,0
+GEF.US,D,20080606,000000,44.603,45.2747,43.7915,43.7915,480705.26852561,0
+GEF.US,D,20080609,000000,43.9,44.1023,41.5435,42.3511,595766.89469089,0
+GEF.US,D,20080610,000000,42.4303,42.6112,41.6424,42.2417,379795.20782689,0
+GEF.US,D,20080611,000000,42.1067,42.2711,41.0371,41.4145,393556.08904047,0
+GEF.US,D,20080612,000000,41.6648,42.5976,41.6217,42.01,385182.96867662,0
+GEF.US,D,20080613,000000,42.5419,43.6937,42.2348,43.6673,409751.07633273,0
+GEF.US,D,20080616,000000,43.5842,43.8423,42.6777,42.8195,492774.5482879,0
+GEF.US,D,20080617,000000,42.7941,43.2292,41.788,41.9484,494723.87861813,0
+GEF.US,D,20080618,000000,41.9004,42.5918,41.6912,42.2789,397388.27201388,0
+GEF.US,D,20080619,000000,42.2495,42.7668,41.8144,42.5731,333754.80726261,0
+GEF.US,D,20080620,000000,41.788,42.7472,41.0057,41.1144,467796.32443955,0
+GEF.US,D,20080623,000000,41.2072,41.5806,40.7409,41.3295,336271.75476665,0
+GEF.US,D,20080624,000000,40.9393,40.9393,38.3981,38.5574,815130.98906033,0
+GEF.US,D,20080625,000000,39.0121,40.9393,39.0121,40.6763,1080955.8275228,0
+GEF.US,D,20080626,000000,40.0984,41.0303,38.6591,39.2311,938839.82820673,0
+GEF.US,D,20080627,000000,39.2184,41.4272,39.1891,41.3235,3693535.0638963,0
+GEF.US,D,20080630,000000,40.3898,42.2016,40.3898,41.476,651030.30727925,0
+GEF.US,D,20080701,000000,41.4057,41.9004,40.641,41.9004,576533.36573491,0
+GEF.US,D,20080702,000000,42.3003,42.3003,40.9539,41.1085,772460.49586126,0
+GEF.US,D,20080703,000000,41.484,41.484,40.3585,40.5785,250394.85593774,0
+GEF.US,D,20080707,000000,40.6948,40.993,38.8155,39.4178,624049.57095106,0
+GEF.US,D,20080708,000000,39.0874,40.6343,38.8018,40.2627,384302.39500699,0
+GEF.US,D,20080709,000000,39.7034,40.3066,38.8762,39.2311,663776.63671553,0
+GEF.US,D,20080710,000000,39.0542,39.1578,37.3274,37.9708,657167.73189187,0
+GEF.US,D,20080711,000000,37.1846,38.3081,36.6215,38.1155,472006.91886218,0
+GEF.US,D,20080714,000000,38.3551,38.3551,36.0573,36.2577,779212.58339543,0
+GEF.US,D,20080715,000000,36.4905,37.1846,35.9009,36.4337,737650.73346915,0
+GEF.US,D,20080716,000000,36.5061,36.8346,35.9546,36.64,331603.99840403,0
+GEF.US,D,20080717,000000,37.3978,38.3237,37.1846,38.2709,892575.44897388,0
+GEF.US,D,20080718,000000,38.3081,39.3484,38.1077,38.7901,533984.57783977,0
+GEF.US,D,20080721,000000,38.666,38.9476,37.7615,38.9476,653731.34683965,0
+GEF.US,D,20080722,000000,38.9349,39.5167,38.7901,39.28,331124.33632383,0
+GEF.US,D,20080723,000000,38.7589,39.2683,38.3394,38.5634,360175.08555252,0
+GEF.US,D,20080724,000000,38.2495,38.3473,36.5217,36.6283,442722.98636208,0
+GEF.US,D,20080725,000000,37.0126,37.7802,36.3859,37.479,646120.16304244,0
+GEF.US,D,20080728,000000,37.3186,37.6569,37.0204,37.3577,353346.29299487,0
+GEF.US,D,20080729,000000,37.5278,38.8616,37.5278,38.7971,387010.59370291,0
+GEF.US,D,20080730,000000,38.6337,39.1891,38.3765,38.8762,283531.42608418,0
+GEF.US,D,20080731,000000,38.7363,39.585,38.5936,39.4131,373074.82503577,0
+GEF.US,D,20080801,000000,38.9192,39.8804,38.8664,39.2585,339422.79713149,0
+GEF.US,D,20080804,000000,39.5205,39.5205,38.1283,38.5771,202325.35181883,0
+GEF.US,D,20080805,000000,39.4853,39.4853,37.8642,38.2123,326093.50951672,0
+GEF.US,D,20080806,000000,37.8838,38.6396,37.8838,38.181,218950.90997625,0
+GEF.US,D,20080807,000000,37.8906,37.8906,37.0996,37.3186,310122.50089305,0
+GEF.US,D,20080808,000000,37.5278,38.1223,37.078,37.8515,258284.2232868,0
+GEF.US,D,20080811,000000,37.7615,38.3316,37.5151,38.1614,206915.38042429,0
+GEF.US,D,20080812,000000,37.5787,38.3287,37.5787,37.8251,261042.53593141,0
+GEF.US,D,20080813,000000,37.8906,38.8664,37.4232,38.6533,378848.15647023,0
+GEF.US,D,20080814,000000,38.7129,40.34,38.6219,39.7953,406769.80775319,0
+GEF.US,D,20080815,000000,40.0848,40.7329,39.3553,40.3194,299221.18295505,0
+GEF.US,D,20080818,000000,40.1043,40.6801,39.585,39.724,395922.69469847,0
+GEF.US,D,20080819,000000,39.3221,39.6281,39.0199,39.3348,495610.58868963,0
+GEF.US,D,20080820,000000,39.2458,40.1766,38.9818,39.9801,321922.80170631,0
+GEF.US,D,20080821,000000,39.8588,41.4516,39.8588,41.1789,617382.37030957,0
+GEF.US,D,20080822,000000,41.4516,42.4764,41.3295,41.745,484579.38357853,0
+GEF.US,D,20080825,000000,41.6217,41.6217,40.3321,40.8689,199780.79050635,0
+GEF.US,D,20080826,000000,40.819,41.5769,40.4855,40.9393,239517.06087362,0
+GEF.US,D,20080827,000000,40.8884,41.7518,40.8132,41.2971,313308.31620189,0
+GEF.US,D,20080828,000000,43.3944,44.6206,42.6924,44.2685,795369.72954275,0
+GEF.US,D,20080829,000000,44.0174,44.9139,43.4629,44.7721,389474.35905731,0
+GEF.US,D,20080902,000000,45.6688,45.966,44.5346,44.6206,421914.44759049,0
+GEF.US,D,20080903,000000,44.8455,45.57,44.0769,44.5229,396647.81285382,0
+GEF.US,D,20080904,000000,43.5117,43.8893,42.2348,42.5155,454621.4696054,0
+GEF.US,D,20080905,000000,42.4764,43.2771,41.5642,43.0865,264949.37846101,0
+GEF.US,D,20080908,000000,44.3811,44.3811,42.3257,43.0777,288518.27534449,0
+GEF.US,D,20080909,000000,42.5918,43.0005,40.5256,40.5256,630353.70114806,0
+GEF.US,D,20080910,000000,40.3458,41.8544,40.3272,41.4468,462308.33569246,0
+GEF.US,D,20080911,000000,41.084,41.484,40.4427,41.484,366582.51184781,0
+GEF.US,D,20080912,000000,41.4057,41.9425,40.9775,41.8096,308054.53345984,0
+GEF.US,D,20080915,000000,39.9215,41.3686,39.9215,40.1424,308114.87474499,0
+GEF.US,D,20080916,000000,41.3793,43.3241,41.3235,42.755,1380943.037979,0
+GEF.US,D,20080917,000000,42.5419,43.061,41.6217,42.1722,775667.78857667,0
+GEF.US,D,20080918,000000,42.2417,43.1814,40.4554,43.0728,1055304.6449351,0
+GEF.US,D,20080919,000000,43.7279,46.2721,43.5117,46.0013,5500401.6653601,0
+GEF.US,D,20080922,000000,46.0424,47.1218,45.482,45.5407,784129.88676777,0
+GEF.US,D,20080923,000000,45.7343,47.5832,45.5065,45.9796,834705.0883206,0
+GEF.US,D,20080924,000000,45.7989,46.2995,44.9892,45.1115,652698.38585669,0
+GEF.US,D,20080925,000000,45.3509,45.3764,44.5229,45.0998,475168.18856348,0
+GEF.US,D,20080926,000000,44.7487,44.7487,42.9154,43.371,573863.00818391,0
+GEF.US,D,20080929,000000,42.7609,43.3134,40.1826,40.8376,609049.13655793,0
+GEF.US,D,20080930,000000,41.5993,42.5066,39.9576,42.5066,580720.43728366,0
+GEF.US,D,20081001,000000,42.6249,42.6249,41.1222,41.4595,473928.63538394,0
+GEF.US,D,20081002,000000,41.3295,41.4409,38.3316,38.7236,542505.99458237,0
+GEF.US,D,20081003,000000,38.8078,39.6956,37.0272,37.3577,646755.28063691,0
+GEF.US,D,20081006,000000,36.419,36.8346,33.0613,34.9857,878131.38168443,0
+GEF.US,D,20081007,000000,35.6358,35.6358,31.9956,32.1501,933049.11030027,0
+GEF.US,D,20081008,000000,31.1831,32.9587,30.6688,31.3209,886799.04933847,0
+GEF.US,D,20081009,000000,31.7405,32.4043,28.2762,28.4443,660404.68388303,0
+GEF.US,D,20081010,000000,26.832,29.5062,25.7174,28.504,894796.82645407,0
+GEF.US,D,20081013,000000,29.6998,31.2555,29.077,31.2555,925753.95119983,0
+GEF.US,D,20081014,000000,32.5695,32.5695,30.8614,31.3522,694680.57931166,0
+GEF.US,D,20081015,000000,30.6072,31.011,28.8785,28.8863,721554.95134062,0
+GEF.US,D,20081016,000000,28.8863,29.9599,27.0042,28.7494,795262.34250986,0
+GEF.US,D,20081017,000000,27.6876,29.4368,27.1351,28.3494,620707.27739432,0
+GEF.US,D,20081020,000000,29.6783,29.6783,28.1989,29.3126,359450.99013081,0
+GEF.US,D,20081021,000000,28.6643,29.2803,27.8733,27.9251,486157.46159508,0
+GEF.US,D,20081022,000000,27.1761,27.1761,24.0082,25.0261,959339.50141708,0
+GEF.US,D,20081023,000000,25.2128,25.2822,22.7166,23.8077,701829.48750066,0
+GEF.US,D,20081024,000000,21.9872,23.0148,21.0847,22.2003,444976.0685853,0
+GEF.US,D,20081027,000000,21.9217,23.0343,21.5853,21.9255,472219.64746065,0
+GEF.US,D,20081028,000000,22.4398,23.7461,21.5539,23.7217,604647.29094342,0
+GEF.US,D,20081029,000000,23.8077,25.3741,23.4205,24.3445,563638.73991989,0
+GEF.US,D,20081030,000000,25.2607,25.3741,24.0385,25.0681,281878.68851145,0
+GEF.US,D,20081031,000000,25.1278,26.7294,24.416,26.2874,812578.24587867,0
+GEF.US,D,20081103,000000,25.6206,26.1456,25.0945,25.3741,446578.69220937,0
+GEF.US,D,20081104,000000,25.2607,26.0057,24.9645,25.2128,626513.33630548,0
+GEF.US,D,20081105,000000,24.941,26.0283,24.4835,24.5968,492416.59151163,0
+GEF.US,D,20081106,000000,24.9156,24.9156,23.3208,23.355,436835.10875921,0
+GEF.US,D,20081107,000000,23.5389,24.15,23.267,24.0288,240276.95197297,0
+GEF.US,D,20081110,000000,24.6614,24.7563,23.0617,23.355,258534.79303019,0
+GEF.US,D,20081111,000000,23.0011,23.2495,21.7789,22.4281,253631.8079289,0
+GEF.US,D,20081112,000000,22.1602,22.1602,20.5694,20.6123,385879.45028989,0
+GEF.US,D,20081113,000000,20.7356,22.4575,19.2181,22.3685,716336.9642762,0
+GEF.US,D,20081114,000000,22.0888,22.2003,21.0025,21.074,544795.89521688,0
+GEF.US,D,20081117,000000,20.8784,21.863,20.7297,20.9947,470193.61210693,0
+GEF.US,D,20081118,000000,21.0524,21.3282,20.5205,21.3282,560534.74330278,0
+GEF.US,D,20081119,000000,21.376,21.3839,19.2572,19.4137,579810.20433829,0
+GEF.US,D,20081120,000000,19.0382,19.791,17.8335,17.9244,683276.07641959,0
+GEF.US,D,20081121,000000,17.68,19.5036,17.5383,19.4889,735997.99589642,0
+GEF.US,D,20081124,000000,19.4469,20.5879,18.5386,20.0609,614244.62348212,0
+GEF.US,D,20081125,000000,20.6751,20.6751,19.6268,20.1138,701338.57535035,0
+GEF.US,D,20081126,000000,19.5984,21.3575,19.1703,21.0847,542599.0633442,0
+GEF.US,D,20081128,000000,21.2089,21.4807,20.5488,21.4757,180690.44426087,0
+GEF.US,D,20081201,000000,21.1825,21.3438,19.4312,19.4684,565529.77443227,0
+GEF.US,D,20081202,000000,19.9505,20.4833,19.5506,20.4451,370588.55954114,0
+GEF.US,D,20081203,000000,19.926,21.0671,19.5984,20.7249,415569.40804763,0
+GEF.US,D,20081204,000000,20.1411,20.7551,19.2494,19.7422,526984.98876316,0
+GEF.US,D,20081205,000000,19.401,19.401,17.9655,19.356,581708.39798617,0
+GEF.US,D,20081208,000000,20.0472,20.5322,18.0331,18.3597,1331808.8681341,0
+GEF.US,D,20081209,000000,18.4378,19.798,17.9244,18.9667,954738.22274149,0
+GEF.US,D,20081210,000000,19.5036,20.498,18.734,19.177,601837.84161648,0
+GEF.US,D,20081211,000000,19.4391,22.7889,19.0597,22.0243,1762209.9595233,0
+GEF.US,D,20081212,000000,21.4757,22.1671,21.157,21.5853,1142355.6419901,0
+GEF.US,D,20081215,000000,21.8689,22.3401,20.2448,20.6066,797004.05790985,0
+GEF.US,D,20081216,000000,20.7356,22.213,20.323,22.1798,871117.47433676,0
+GEF.US,D,20081217,000000,21.7975,22.8299,21.7975,22.3177,493408.64314873,0
+GEF.US,D,20081218,000000,22.1035,22.3558,20.6828,21.1131,533965.14590049,0
+GEF.US,D,20081219,000000,21.376,21.6772,20.717,21.0671,824606.61629511,0
+GEF.US,D,20081222,000000,20.9292,20.9292,19.7726,20.2634,611599.83427229,0
+GEF.US,D,20081223,000000,20.717,21.2353,19.926,20.0062,704877.23376723,0
+GEF.US,D,20081224,000000,19.9573,20.0062,19.4234,19.5105,328878.41323613,0
+GEF.US,D,20081226,000000,19.5105,19.791,19.134,19.7579,389654.36017909,0
+GEF.US,D,20081229,000000,19.7579,20.9048,19.4312,20.7796,720758.24182999,0
+GEF.US,D,20081230,000000,20.6066,21.1248,20.4041,20.7874,538472.3330806,0
+GEF.US,D,20081231,000000,20.7874,21.7975,20.7874,21.6566,598506.79812985,0
+GEF.US,D,20090102,000000,21.7975,22.9121,21.4171,22.6256,602830.91598724,0
+GEF.US,D,20090105,000000,22.4281,22.698,21.8943,22.213,507691.11852203,0
+GEF.US,D,20090106,000000,22.1602,23.3677,22.1602,22.9454,584070.91270958,0
+GEF.US,D,20090107,000000,22.653,22.7821,21.2714,21.4954,508458.16875691,0
+GEF.US,D,20090108,000000,21.1746,21.6371,20.937,21.5539,449391.20973723,0
+GEF.US,D,20090109,000000,21.4807,21.6283,20.4775,20.5097,428415.96538126,0
+GEF.US,D,20090112,000000,20.5996,20.6123,20.0609,20.3552,522912.46338282,0
+GEF.US,D,20090113,000000,20.2047,21.027,20.0414,20.7473,648801.77066354,0
+GEF.US,D,20090114,000000,20.5694,20.5694,19.5437,19.9211,690031.2321547,0
+GEF.US,D,20090115,000000,19.8527,20.4775,19.0108,20.2193,526748.73729083,0
+GEF.US,D,20090116,000000,20.6524,20.6524,19.4743,20.0609,326268.39697027,0
+GEF.US,D,20090120,000000,20.0609,20.0609,18.6539,18.6755,452417.47859721,0
+GEF.US,D,20090121,000000,18.9296,20.3866,18.7908,20.2712,539876.54637723,0
+GEF.US,D,20090122,000000,19.8879,20.0541,19.177,19.5359,486869.28421304,0
+GEF.US,D,20090123,000000,19.181,20.5488,19.1399,20.1783,340064.05112785,0
+GEF.US,D,20090126,000000,20.323,21.0094,19.9016,20.1099,243914.81555354,0
+GEF.US,D,20090127,000000,20.3083,20.5831,20.1265,20.3914,164102.72724836,0
+GEF.US,D,20090128,000000,20.8383,21.6947,20.6604,21.2421,393156.2001847,0
+GEF.US,D,20090129,000000,21.0524,21.1863,20.8099,20.9556,336652.21168314,0
+GEF.US,D,20090130,000000,20.8597,21.3154,19.401,19.6054,336256.41376194,0
+GEF.US,D,20090202,000000,19.6786,19.6786,18.8113,19.1076,541779.85369336,0
+GEF.US,D,20090203,000000,19.1174,19.5036,18.6685,19.181,488505.65804743,0
+GEF.US,D,20090204,000000,19.1399,19.7128,19.005,19.3159,412249.61463111,0
+GEF.US,D,20090205,000000,19.177,20.1138,18.9814,19.8067,533955.94129767,0
+GEF.US,D,20090206,000000,19.6473,20.3416,19.6054,20.1333,500271.18591671,0
+GEF.US,D,20090209,000000,20.148,21.4347,19.9377,21.2421,672353.28107503,0
+GEF.US,D,20090210,000000,20.983,21.6087,20.4618,20.6975,753664.69690598,0
+GEF.US,D,20090211,000000,20.853,21.249,20.625,20.9165,556928.58446524,0
+GEF.US,D,20090212,000000,20.5205,20.8187,19.9573,20.7728,456780.46033315,0
+GEF.US,D,20090213,000000,20.8256,21.2294,20.6906,20.8383,373856.19354169,0
+GEF.US,D,20090217,000000,20.148,20.2936,19.3647,19.4978,469325.31124106,0
+GEF.US,D,20090218,000000,19.7579,19.9983,19.1076,19.7833,523741.90037013,0
+GEF.US,D,20090219,000000,19.798,20.0297,19.045,19.1301,209382.21397964,0
+GEF.US,D,20090220,000000,18.8808,19.2494,18.2618,18.7594,378637.47333905,0
+GEF.US,D,20090223,000000,18.8583,18.869,17.7436,17.7505,454954.88077416,0
+GEF.US,D,20090224,000000,17.8736,18.3528,17.4229,18.1377,843828.89518098,0
+GEF.US,D,20090225,000000,18.0819,18.7048,17.7544,18.2882,548591.25977902,0
+GEF.US,D,20090226,000000,18.9356,21.1131,18.9356,20.5039,1413124.3748996,0
+GEF.US,D,20090227,000000,20.1029,20.5039,19.7422,19.9211,939298.01288036,0
+GEF.US,D,20090302,000000,19.401,19.4312,18.2393,18.299,744154.29672722,0
+GEF.US,D,20090303,000000,18.299,18.3597,17.6018,17.685,792021.29958413,0
+GEF.US,D,20090304,000000,17.8532,18.5454,17.5608,18.1006,575006.42440069,0
+GEF.US,D,20090305,000000,17.7739,17.7876,17.3094,17.5549,534568.55875193,0
+GEF.US,D,20090306,000000,17.8415,18.1161,16.6798,17.1912,565453.06940878,0
+GEF.US,D,20090309,000000,16.9096,17.283,16.6163,16.9858,508160.55326577,0
+GEF.US,D,20090310,000000,17.3173,18.1103,17.283,18.0682,479211.05466809,0
+GEF.US,D,20090311,000000,18.2052,18.7096,17.9655,18.5268,373871.53454639,0
+GEF.US,D,20090312,000000,18.5454,19.5359,18.0545,19.4547,562315.32258133,0
+GEF.US,D,20090313,000000,19.2122,19.7579,19.005,19.4889,372814.02795591,0
+GEF.US,D,20090316,000000,19.8291,20.6691,19.4312,19.9632,502632.67790647,0
+GEF.US,D,20090317,000000,19.9769,20.3719,19.8595,20.3083,398219.7544685,0
+GEF.US,D,20090318,000000,20.2448,20.8851,19.791,20.8139,688136.10670774,0
+GEF.US,D,20090319,000000,21.0524,22.1338,20.717,21.682,502380.06269578,0
+GEF.US,D,20090320,000000,21.7065,21.908,20.5596,20.5596,576810.52655311,0
+GEF.US,D,20090323,000000,21.1071,22.1671,20.9625,22.1671,488934.18344531,0
+GEF.US,D,20090324,000000,21.8943,23.0011,21.598,22.259,596578.94520621,0
+GEF.US,D,20090325,000000,22.3294,22.8369,21.4083,22.3352,592687.44368129,0
+GEF.US,D,20090326,000000,22.6461,24.1265,22.4839,24.1138,683165.62118577,0
+GEF.US,D,20090327,000000,23.926,23.926,22.3744,22.6089,537842.32915436,0
+GEF.US,D,20090330,000000,22.0243,22.0243,20.761,21.4249,673419.99226833,0
+GEF.US,D,20090331,000000,21.4171,22.2375,21.2783,21.5676,555621.53086503,0
+GEF.US,D,20090401,000000,20.9752,21.9999,20.8383,21.863,496122.97824653,0
+GEF.US,D,20090402,000000,22.5825,23.5994,22.4506,23.0011,604711.72316314,0
+GEF.US,D,20090403,000000,23.1771,24.3749,22.9121,24.3445,848960.97261909,0
+GEF.US,D,20090406,000000,24.0581,24.2585,23.4285,24.2234,661415.14472576,0
+GEF.US,D,20090407,000000,23.7813,24.0669,23.4285,23.6612,588778.55568439,0
+GEF.US,D,20090408,000000,23.9897,24.6242,23.926,24.6164,552316.05571955,0
+GEF.US,D,20090409,000000,25.2607,26.431,25.251,26.3842,656296.36282506,0
+GEF.US,D,20090413,000000,25.9051,26.3177,25.3496,26.2023,401923.07300246,0
+GEF.US,D,20090414,000000,25.7457,25.819,24.8129,25.1112,487617.92524228,0
+GEF.US,D,20090415,000000,25.032,25.9178,24.8814,25.9051,428930.40040544,0
+GEF.US,D,20090416,000000,25.9628,27.2603,25.9051,27.0853,764653.96993756,0
+GEF.US,D,20090417,000000,27.1958,28.1785,27.1958,28.0689,490911.12758399,0
+GEF.US,D,20090420,000000,27.4803,27.4803,26.3471,26.5005,584026.93516278,0
+GEF.US,D,20090421,000000,26.3715,27.4118,26.1182,27.2359,640063.53438789,0
+GEF.US,D,20090422,000000,26.7939,28.3357,26.656,27.1831,735224.80925967,0
+GEF.US,D,20090423,000000,27.1244,27.6045,26.7098,27.2279,480837.20116601,0
+GEF.US,D,20090424,000000,27.3756,28.9127,26.9748,28.6819,511157.16285,0
+GEF.US,D,20090427,000000,28.2694,28.9244,27.9124,28.2694,419498.75071747,0
+GEF.US,D,20090428,000000,28.0611,28.7837,27.7707,28.2567,421214.89777628,0
+GEF.US,D,20090429,000000,28.3494,29.1767,28.0836,28.7954,439395.01107639,0
+GEF.US,D,20090430,000000,29.1717,30.1104,29.0085,29.3263,566324.43847559,0
+GEF.US,D,20090501,000000,29.1444,29.4671,28.6643,28.9626,389448.79071615,0
+GEF.US,D,20090504,000000,29.3771,29.8582,29.1396,29.8582,447637.22153349,0
+GEF.US,D,20090505,000000,30.6737,31.846,30.6737,31.5673,633853.49568637,0
+GEF.US,D,20090506,000000,31.9839,32.1061,31.0492,31.4559,550423.99847354,0
+GEF.US,D,20090507,000000,31.5908,31.8196,30.394,30.7323,860199.79266043,0
+GEF.US,D,20090508,000000,31.0746,31.9361,30.6932,31.8988,549553.65214037,0
+GEF.US,D,20090511,000000,31.5018,31.7033,30.7881,30.8017,598182.59156392,0
+GEF.US,D,20090512,000000,30.8741,31.2555,29.7399,30.349,530775.23965707,0
+GEF.US,D,20090513,000000,29.8015,29.8015,28.5157,28.5421,353226.63315823,0
+GEF.US,D,20090514,000000,28.5695,29.736,28.2176,29.3332,424591.96427701,0
+GEF.US,D,20090515,000000,29.295,30.0244,28.9273,29.3576,460065.48080569,0
+GEF.US,D,20090518,000000,29.5737,30.3559,29.1954,30.3559,273192.61165176,0
+GEF.US,D,20090519,000000,30.4644,30.4644,29.7193,29.9823,524163.26663249,0
+GEF.US,D,20090520,000000,30.0058,30.221,28.9069,28.9821,659869.79418592,0
+GEF.US,D,20090521,000000,28.723,29.0603,27.9731,28.6536,601430.79362518,0
+GEF.US,D,20090522,000000,28.7162,29.5913,28.3828,29.2853,509509.53894551,0
+GEF.US,D,20090526,000000,29.0212,30.7255,29.0027,30.3617,503405.86454322,0
+GEF.US,D,20090527,000000,30.1368,30.5055,29.0359,29.1063,603397.5104274,0
+GEF.US,D,20090528,000000,29.5669,30.4938,29.0427,30.4869,988623.43391717,0
+GEF.US,D,20090529,000000,30.5543,31.6641,30.1535,31.3004,544479.87052011,0
+GEF.US,D,20090601,000000,31.5429,31.7335,31.1382,31.3738,675666.93808968,0
+GEF.US,D,20090602,000000,31.405,32.4386,31.2682,32.2352,911122.72365306,0
+GEF.US,D,20090603,000000,32.1237,32.1237,30.3774,31.4236,541303.2598141,0
+GEF.US,D,20090604,000000,30.6737,31.45,30.4468,31.0296,902906.08153713,0
+GEF.US,D,20090605,000000,31.7746,32.0397,31.2613,31.5351,1031599.7244765,0
+GEF.US,D,20090608,000000,31.4373,31.4373,30.306,31.0296,443689.46965802,0
+GEF.US,D,20090609,000000,31.0492,31.4794,30.2464,30.6072,906192.12474331,0
+GEF.US,D,20090610,000000,30.9211,31.231,29.825,30.4869,793889.83395627,0
+GEF.US,D,20090611,000000,30.6209,30.8937,30.306,30.5612,586674.79257355,0
+GEF.US,D,20090612,000000,30.2611,30.2611,29.515,30.0244,374085.2858785,0
+GEF.US,D,20090615,000000,29.8455,29.8455,28.463,28.8668,680008.44241905,0
+GEF.US,D,20090616,000000,29.077,29.4368,28.1785,28.3905,649372.45603829,0
+GEF.US,D,20090617,000000,28.2567,28.3621,27.2964,27.9251,496762.18677558,0
+GEF.US,D,20090618,000000,28.1276,28.4199,27.5321,27.7257,427188.68500546,0
+GEF.US,D,20090619,000000,28.0405,28.3621,27.3825,27.5849,318399.48429414,0
+GEF.US,D,20090622,000000,27.2897,27.3034,26.5279,26.8653,625503.89819638,0
+GEF.US,D,20090623,000000,26.922,27.3395,26.2551,26.8105,423950.71028067,0
+GEF.US,D,20090624,000000,26.832,27.5321,26.6629,27.1674,270273.72982467,0
+GEF.US,D,20090625,000000,27.276,27.8342,27.1038,27.8225,250726.22163921,0
+GEF.US,D,20090626,000000,27.7511,28.3123,27.4803,28.0191,1034148.3767236,0
+GEF.US,D,20090629,000000,28.1785,29.0291,28.0044,28.8384,324371.22605602,0
+GEF.US,D,20090630,000000,28.9206,29.4368,28.5089,28.6478,523725.53663179,0
+GEF.US,D,20090701,000000,28.6438,29.56,28.6438,29.2412,295352.18157037,0
+GEF.US,D,20090702,000000,28.5812,28.6536,28.1725,28.1725,327474.19993948,0
+GEF.US,D,20090706,000000,27.9251,28.0112,26.8711,27.3248,373009.37008239,0
+GEF.US,D,20090707,000000,27.2279,27.3756,26.6052,26.6374,523529.17177166,0
+GEF.US,D,20090708,000000,26.7665,26.9641,26.0283,26.5005,427088.45710811,0
+GEF.US,D,20090709,000000,26.5524,27.5615,26.3764,27.448,507621.57263408,0
+GEF.US,D,20090710,000000,27.2055,27.7648,27.1831,27.6817,327010.90159762,0
+GEF.US,D,20090713,000000,27.7707,28.463,27.1351,28.329,239121.26295243,0
+GEF.US,D,20090714,000000,28.329,28.5548,27.756,28.504,609381.52499303,0
+GEF.US,D,20090715,000000,29.0564,30.5055,28.989,30.4468,626063.33350102,0
+GEF.US,D,20090716,000000,30.5446,32.1688,30.3276,32.0788,846465.50252165,0
+GEF.US,D,20090717,000000,32.0465,32.9724,31.6915,32.0719,801420.22179541,0
+GEF.US,D,20090720,000000,32.2352,32.9948,32.2352,32.7788,278532.30402012,0
+GEF.US,D,20090721,000000,33.0369,33.5806,32.6096,32.9196,333072.6439204,0
+GEF.US,D,20090722,000000,32.6849,33.3674,32.1579,32.4336,449833.03067251,0
+GEF.US,D,20090723,000000,32.5695,33.472,32.2987,33.3733,302490.86242291,0
+GEF.US,D,20090724,000000,33.2452,33.6862,32.9811,33.5747,160749.18362151,0
+GEF.US,D,20090727,000000,33.5806,34.6688,33.3811,34.1056,386189.33858477,0
+GEF.US,D,20090728,000000,34.0137,34.0999,33.1807,33.5229,196172.58620152,0
+GEF.US,D,20090729,000000,33.472,33.7967,32.1169,32.4884,368953.20844039,0
+GEF.US,D,20090730,000000,32.7123,33.5806,32.6644,33.0613,266153.13596293,0
+GEF.US,D,20090731,000000,33.0556,33.8983,32.946,33.252,220593.42021252,0
+GEF.US,D,20090803,000000,33.7107,34.0089,33.3137,34.0059,256566.03076069,0
+GEF.US,D,20090804,000000,33.999,34.3863,33.6862,34.3863,283526.31241594,0
+GEF.US,D,20090805,000000,34.528,34.6484,33.8271,34.3032,312711.03975233,0
+GEF.US,D,20090806,000000,34.6131,34.8018,33.0556,33.2657,240995.93372645,0
+GEF.US,D,20090807,000000,33.8465,34.4048,33.5229,34.3316,382364.31474687,0
+GEF.US,D,20090810,000000,34.3032,34.3383,33.4065,33.782,152497.76856158,0
+GEF.US,D,20090811,000000,33.7683,34.2406,33.3997,34.1507,139602.12001294,0
+GEF.US,D,20090812,000000,33.9384,34.8018,33.9384,34.357,266954.95914178,0
+GEF.US,D,20090813,000000,34.2064,35.6593,34.2064,35.6358,433338.38242183,0
+GEF.US,D,20090814,000000,35.6926,35.719,34.5026,34.9094,223942.87290479,0
+GEF.US,D,20090817,000000,34.0391,34.2406,32.8032,32.9656,319138.92072056,0
+GEF.US,D,20090818,000000,33.2579,33.342,32.903,33.1543,238874.78414362,0
+GEF.US,D,20090819,000000,32.9724,33.3097,32.6566,32.863,325857.25804438,0
+GEF.US,D,20090820,000000,33.0185,33.0185,32.3896,32.681,404155.70055275,0
+GEF.US,D,20090821,000000,32.9313,33.4065,32.6223,33.3498,435262.1444109,0
+GEF.US,D,20090824,000000,33.5571,34.0999,33.5229,33.8465,167845.93239454,0
+GEF.US,D,20090825,000000,34.1183,34.2826,33.0439,33.3097,273983.18476051,0
+GEF.US,D,20090826,000000,33.3137,33.3625,32.6918,32.9811,278715.37334284,0
+GEF.US,D,20090827,000000,32.9079,33.5864,32.4269,33.4065,221732.74549472,0
+GEF.US,D,20090828,000000,33.8602,34.048,32.3574,32.5168,371165.38131776,0
+GEF.US,D,20090831,000000,32.2674,32.4142,31.6915,32.0925,464572.6679858,0
+GEF.US,D,20090901,000000,32.0191,32.5842,31.2818,31.4715,451035.76544079,0
+GEF.US,D,20090902,000000,31.4901,31.7561,31.053,31.2261,504995.19262987,0
+GEF.US,D,20090903,000000,31.6994,32.6566,30.6033,31.9037,573282.0954727,0
+GEF.US,D,20090904,000000,32.3642,32.6439,32.1061,32.6312,317345.04590459,0
+GEF.US,D,20090908,000000,33.0506,33.4906,32.6918,33.3674,254021.46944821,0
+GEF.US,D,20090909,000000,33.2579,33.6862,33.0439,33.4065,180377.48776505,0
+GEF.US,D,20090910,000000,33.2863,33.7439,33.1543,33.7361,223185.02727273,0
+GEF.US,D,20090911,000000,33.6598,34.1389,32.903,33.2579,409087.32219615,0
+GEF.US,D,20090914,000000,33.0369,34.6484,33.0321,34.6268,255887.95835307,0
+GEF.US,D,20090915,000000,34.4948,36.2744,34.4948,36.0367,464940.85209853,0
+GEF.US,D,20090916,000000,35.8354,36.2744,35.4208,35.9546,189248.67941474,0
+GEF.US,D,20090917,000000,35.7856,35.9595,35.3425,35.4208,194364.39311451,0
+GEF.US,D,20090918,000000,35.7121,35.8354,34.0832,34.1868,739629.72307513,0
+GEF.US,D,20090921,000000,33.6128,34.0832,32.8423,33.9208,484302.22276033,0
+GEF.US,D,20090922,000000,34.223,34.969,34.0391,34.6621,194091.32323089,0
+GEF.US,D,20090923,000000,34.9035,35.059,34.4107,34.7724,421326.37574376,0
+GEF.US,D,20090924,000000,34.8018,34.8713,33.9551,34.5407,343588.39127367,0
+GEF.US,D,20090925,000000,34.3863,34.9817,34.0999,34.7804,402978.53412564,0
+GEF.US,D,20090928,000000,34.8205,35.6682,34.5799,35.4403,377081.89546274,0
+GEF.US,D,20090929,000000,35.6682,36.1472,35.4862,35.7923,262467.20390097,0
+GEF.US,D,20090930,000000,35.7532,36.0573,34.9035,35.6593,360514.63312316,0
+GEF.US,D,20091001,000000,35.2799,35.4022,34.1682,34.2601,224201.62451735,0
+GEF.US,D,20091002,000000,33.8729,33.8729,33.0369,33.2922,260338.89518261,0
+GEF.US,D,20091005,000000,33.472,34.8576,33.2657,34.7177,264568.92154451,0
+GEF.US,D,20091006,000000,35.194,35.7268,34.6551,35.3181,250783.49472341,0
+GEF.US,D,20091007,000000,35.0629,35.363,34.6551,35.3562,136902.10318619,0
+GEF.US,D,20091008,000000,35.5753,36.6851,35.4159,36.023,341120.53498467,0
+GEF.US,D,20091009,000000,35.9174,36.0758,35.5626,35.9683,72792.044555641,0
+GEF.US,D,20091012,000000,36.0573,36.3428,35.7776,36.1345,167824.45498797,0
+GEF.US,D,20091013,000000,36.3095,36.4523,35.5556,36.1472,302384.49812368,0
+GEF.US,D,20091014,000000,36.3428,37.5338,36.2744,37.1348,368882.63981878,0
+GEF.US,D,20091015,000000,36.7222,36.7506,36.2646,36.6968,210917.33718303,0
+GEF.US,D,20091016,000000,36.3741,36.6283,35.9644,36.3486,400628.29220598,0
+GEF.US,D,20091019,000000,36.2646,36.64,36.0046,36.4034,151168.21482114,0
+GEF.US,D,20091020,000000,36.4973,36.5755,36.0367,36.425,232822.24642366,0
+GEF.US,D,20091021,000000,36.4709,36.7828,35.8411,35.8685,215718.04891968,0
+GEF.US,D,20091022,000000,35.9595,36.4337,35.2281,36.2381,332646.16398981,0
+GEF.US,D,20091023,000000,36.2381,36.4591,35.1479,35.4862,274211.25436367,0
+GEF.US,D,20091026,000000,35.3054,36.0182,35.1196,35.5556,296445.48383847,0
+GEF.US,D,20091027,000000,35.7923,35.9478,34.6748,34.9289,334030.94534717,0
+GEF.US,D,20091028,000000,34.7861,34.7861,33.8026,34.0264,365846.14362233,0
+GEF.US,D,20091029,000000,34.1447,35.3562,33.8602,34.9035,406224.69071961,0
+GEF.US,D,20091030,000000,34.6551,34.9035,33.8026,34.6688,497615.14663676,0
+GEF.US,D,20091102,000000,34.6551,35.2829,33.9247,34.8439,470833.84336965,0
+GEF.US,D,20091103,000000,34.747,35.9683,34.5867,35.8227,462499.58688435,0
+GEF.US,D,20091104,000000,35.9918,36.555,35.8354,35.9419,424580.71420691,0
+GEF.US,D,20091105,000000,36.3789,36.7643,36.2704,36.7564,325439.98271661,0
+GEF.US,D,20091106,000000,36.64,37.2629,36.2958,36.6724,268559.62823314,0
+GEF.US,D,20091109,000000,36.8473,37.8114,36.8473,37.5983,319375.1721929,0
+GEF.US,D,20091110,000000,37.479,37.6902,37.2267,37.5395,268220.08066251,0
+GEF.US,D,20091111,000000,37.9591,38.1438,37.1387,37.473,276076.72053488,0
+GEF.US,D,20091112,000000,37.6501,37.6501,36.0818,36.3682,291853.40976571,0
+GEF.US,D,20091113,000000,36.5687,36.8132,36.1149,36.7701,320359.04196083,0
+GEF.US,D,20091116,000000,36.8787,37.5211,36.8787,37.4155,320406.08770857,0
+GEF.US,D,20091117,000000,37.2022,37.5914,36.9178,37.256,247348.13240484,0
+GEF.US,D,20091118,000000,37.256,37.5729,36.8132,37.3186,361092.47763343,0
+GEF.US,D,20091119,000000,37.1983,37.3274,35.9839,36.6283,198237.48543378,0
+GEF.US,D,20091120,000000,36.5061,37.479,36.3926,37.2629,372319.02487101,0
+GEF.US,D,20091123,000000,37.6354,37.7331,36.4406,36.7055,279473.21897489,0
+GEF.US,D,20091124,000000,36.8052,37.0077,36.1228,36.7427,199845.22272607,0
+GEF.US,D,20091125,000000,36.7115,37.1191,36.4758,36.9432,111660.01405704,0
+GEF.US,D,20091127,000000,35.8411,36.7564,35.8227,36.2381,58616.956215219,0
+GEF.US,D,20091130,000000,36.0367,36.3281,35.7591,36.1844,1033415.0766992,0
+GEF.US,D,20091201,000000,36.5862,37.1915,36.5862,37.0272,297308.67103611,0
+GEF.US,D,20091202,000000,37.084,37.5729,37.0624,37.4683,295055.58881289,0
+GEF.US,D,20091203,000000,37.5395,37.8515,36.9705,37.0546,141940.08912882,0
+GEF.US,D,20091204,000000,37.6442,37.9591,36.9001,37.7421,160597.81904182,0
+GEF.US,D,20091207,000000,37.5465,38.4186,37.431,37.9357,166272.96804623,0
+GEF.US,D,20091208,000000,37.4565,37.6061,36.8052,37.0018,348548.64945917,0
+GEF.US,D,20091209,000000,37.0018,37.3577,36.6079,37.2209,231703.3758144,0
+GEF.US,D,20091210,000000,34.2601,36.0818,33.4985,35.5459,1505479.2686455,0
+GEF.US,D,20091211,000000,35.8147,36.1756,35.3983,35.6495,399438.85297511,0
+GEF.US,D,20091214,000000,35.7063,35.7063,35.2281,35.5509,257917.06190772,0
+GEF.US,D,20091215,000000,35.4589,35.582,33.7244,33.8876,975200.05480692,0
+GEF.US,D,20091216,000000,34.13,34.4175,33.7635,34.1183,391488.12160727,0
+GEF.US,D,20091217,000000,33.6412,33.8465,33.1054,33.3137,216960.67030017,0
+GEF.US,D,20091218,000000,33.2657,33.6862,32.7975,33.5571,770146.04961925,0
+GEF.US,D,20091221,000000,33.7244,34.5407,33.6412,34.1447,265673.47388274,0
+GEF.US,D,20091222,000000,34.3383,34.7226,34.0264,34.6688,190352.2090193,0
+GEF.US,D,20091223,000000,34.8576,35.1997,34.6982,35.0268,187393.44058,0
+GEF.US,D,20091224,000000,35.2076,35.4403,35.0697,35.3699,78755.604448354,0
+GEF.US,D,20091228,000000,35.59,36.244,35.5126,36.0691,256787.96396198,0
+GEF.US,D,20091229,000000,35.5753,36.465,35.5753,35.8471,133995.49416285,0
+GEF.US,D,20091230,000000,35.8471,35.8471,35.1049,35.4471,308626.24156824,0
+GEF.US,D,20091231,000000,35.5332,35.582,34.9289,34.969,229937.11480689,0
+GEF.US,D,20100104,000000,35.194,36.2518,35.194,36.1072,244385.27303094,0
+GEF.US,D,20100105,000000,36.2176,36.3976,35.675,36.1844,256234.66505922,0
+GEF.US,D,20100106,000000,36.2744,37.0663,36.1844,36.9705,423554.91235947,0
+GEF.US,D,20100107,000000,36.7985,37.0624,36.5217,36.64,385985.81458912,0
+GEF.US,D,20100108,000000,36.465,36.7055,36.1609,36.4337,229340.861091,0
+GEF.US,D,20100111,000000,36.5129,36.9245,35.9419,36.1149,298093.10774298,0
+GEF.US,D,20100112,000000,35.9478,36.0123,35.5205,35.8755,244929.36733087,0
+GEF.US,D,20100113,000000,35.8842,36.2881,35.4862,36.2744,191695.05829716,0
+GEF.US,D,20100114,000000,36.0573,36.1717,35.582,35.675,168241.73031574,0
+GEF.US,D,20100115,000000,35.719,35.719,34.9924,35.3122,263983.91789872,0
+GEF.US,D,20100119,000000,35.3318,36.1003,35.2203,35.7454,121843.37297519,0
+GEF.US,D,20100120,000000,35.4325,35.5626,34.754,34.8576,169258.32756035,0
+GEF.US,D,20100121,000000,34.9142,34.9142,33.7498,33.9629,241452.07293279,0
+GEF.US,D,20100122,000000,34.0548,34.0548,33.298,33.3674,235476.24023632,0
+GEF.US,D,20100125,000000,33.6862,33.9444,33.1054,33.298,258923.43181587,0
+GEF.US,D,20100126,000000,32.9587,33.342,32.8864,33.0613,148175.6961715,0
+GEF.US,D,20100127,000000,32.8169,33.0008,31.8402,32.6732,583932.8436673,0
+GEF.US,D,20100128,000000,32.6439,32.6439,31.8402,32.0641,147446.48708155,0
+GEF.US,D,20100129,000000,32.0337,32.6849,31.3278,31.3278,581160.21275165,0
+GEF.US,D,20100201,000000,31.3131,32.0993,31.3131,31.6446,423362.63843392,0
+GEF.US,D,20100202,000000,31.5908,32.5842,31.2447,32.3066,348891.26523074,0
+GEF.US,D,20100203,000000,32.2069,32.4092,31.7561,31.8324,331414.79267944,0
+GEF.US,D,20100204,000000,31.5673,31.8793,29.9345,30.1368,641371.61072176,0
+GEF.US,D,20100205,000000,30.2141,31.0951,29.8015,31.0657,493814.66840638,0
+GEF.US,D,20100208,000000,31.0228,31.0901,30.2337,30.6394,128344.89076596,0
+GEF.US,D,20100209,000000,31.1606,31.6045,30.9837,31.1831,164266.36463181,0
+GEF.US,D,20100210,000000,31.0042,31.3209,30.5104,30.9319,118005.0535999,0
+GEF.US,D,20100211,000000,30.7568,31.1449,30.2551,31.0492,233990.20824796,0
+GEF.US,D,20100212,000000,30.7255,31.2369,30.4468,31.2369,244039.58905842,0
+GEF.US,D,20100216,000000,31.4432,31.8842,31.3131,31.5546,203364.44920366,0
+GEF.US,D,20100217,000000,31.5429,32.1501,31.4559,31.7482,184716.94662712,0
+GEF.US,D,20100218,000000,31.8069,32.6439,31.8069,32.1961,400742.83837439,0
+GEF.US,D,20100219,000000,32.1755,32.3769,32.0337,32.1961,246536.08188952,0
+GEF.US,D,20100222,000000,32.2215,32.3114,32.0123,32.1433,214680.99700214,0
+GEF.US,D,20100223,000000,32.0788,32.2156,31.7033,31.9224,201523.52863997,0
+GEF.US,D,20100224,000000,31.9037,32.1501,31.8118,32.0337,347490.12013504,0
+GEF.US,D,20100225,000000,31.6788,32.333,31.2114,32.2156,424877.30696439,0
+GEF.US,D,20100226,000000,32.1501,33.2863,31.9037,33.1934,552361.056,0
+GEF.US,D,20100301,000000,33.4838,35.0629,33.4838,34.5994,463049.81758616,0
+GEF.US,D,20100302,000000,34.5994,35.4159,34.3921,35.0531,331599.90746944,0
+GEF.US,D,20100303,000000,35.2799,35.6809,34.8908,35.4941,267087.91451583,0
+GEF.US,D,20100304,000000,35.675,35.7923,35.0071,35.2721,199309.31029531,0
+GEF.US,D,20100305,000000,35.4471,36.0935,35.3259,35.7629,183173.64155456,0
+GEF.US,D,20100308,000000,35.7629,35.9683,34.8576,35.0395,269091.44972932,0
+GEF.US,D,20100309,000000,34.9623,35.1832,34.5349,34.6982,165685.91893314,0
+GEF.US,D,20100310,000000,34.5994,34.9222,34.528,34.8205,309013.85762026,0
+GEF.US,D,20100311,000000,34.5407,34.747,33.9247,34.5232,238654.89640963,0
+GEF.US,D,20100312,000000,34.5799,34.7861,34.178,34.5407,272828.51847361,0
+GEF.US,D,20100315,000000,34.0548,34.3628,33.7107,34.2064,179123.61631444,0
+GEF.US,D,20100316,000000,34.3863,34.5349,33.9785,34.3169,235984.53885862,0
+GEF.US,D,20100317,000000,34.353,35.2428,34.2406,34.8761,190946.41726793,0
+GEF.US,D,20100318,000000,34.7607,35.1753,34.4508,34.6551,94084.336342021,0
+GEF.US,D,20100319,000000,34.6131,34.6551,33.8729,33.8789,243677.54134756,0
+GEF.US,D,20100322,000000,33.7302,34.9553,33.6491,34.8126,210583.92601428,0
+GEF.US,D,20100323,000000,34.9368,35.3562,34.9368,35.2799,181530.10858464,0
+GEF.US,D,20100324,000000,35.1549,35.3386,34.6688,34.7383,127749.6597837,0
+GEF.US,D,20100325,000000,35.0697,35.1382,34.5026,34.5153,142941.34536874,0
+GEF.US,D,20100326,000000,34.5476,35.1832,34.5476,35.1753,275708.53642214,0
+GEF.US,D,20100329,000000,35.41,35.7532,35.41,35.6545,135091.8646319,0
+GEF.US,D,20100330,000000,35.7776,35.7776,34.9817,35.3562,132954.35131071,0
+GEF.US,D,20100331,000000,35.3054,35.5753,34.9623,35.5753,312045.24014847,0
+GEF.US,D,20100401,000000,35.6545,36.4709,35.6545,36.2254,314175.59433412,0
+GEF.US,D,20100405,000000,36.4758,37.1348,36.2792,36.8278,225330.72246309,0
+GEF.US,D,20100406,000000,36.5286,37.1445,36.4034,37.1445,281835.7336983,0
+GEF.US,D,20100407,000000,36.9432,37.2697,36.6352,36.9969,213662.35429023,0
+GEF.US,D,20100408,000000,36.858,36.858,35.6857,35.8227,314266.61762865,0
+GEF.US,D,20100409,000000,35.6809,35.8147,35.2604,35.7121,366083.41782832,0
+GEF.US,D,20100412,000000,35.8608,36.425,35.6809,36.419,487655.76638719,0
+GEF.US,D,20100413,000000,36.2646,36.4034,36.1072,36.3486,240461.04402934,0
+GEF.US,D,20100414,000000,36.3926,37.6775,36.3926,37.5914,459467.1816225,0
+GEF.US,D,20100415,000000,37.3773,37.3919,36.9969,37.1622,249222.80317885,0
+GEF.US,D,20100416,000000,37.1054,37.4848,37.0018,37.2794,325342.82302019,0
+GEF.US,D,20100419,000000,37.1191,37.1915,36.731,36.9783,274009.77583531,0
+GEF.US,D,20100420,000000,37.1778,37.3411,36.9245,37.2794,240826.15994113,0
+GEF.US,D,20100421,000000,37.2423,38.0519,37.2423,37.916,321951.43824841,0
+GEF.US,D,20100422,000000,37.5151,38.1223,37.4105,38.1223,143166.34677097,0
+GEF.US,D,20100423,000000,38.2632,38.8635,38.0999,38.7774,243975.15683869,0
+GEF.US,D,20100426,000000,38.9593,39.4238,38.7744,39.1353,193874.50369783,0
+GEF.US,D,20100427,000000,39.0336,39.5264,39.0052,39.0952,490834.42256049,0
+GEF.US,D,20100428,000000,39.2252,39.3074,38.0842,38.3013,294735.47318153,0
+GEF.US,D,20100429,000000,38.7363,38.7824,38.1614,38.3981,197311.91148371,0
+GEF.US,D,20100430,000000,38.5457,38.7901,38.2269,38.3316,305747.24635335,0
+GEF.US,D,20100503,000000,38.6533,38.6533,37.3186,37.7802,154154.59706891,0
+GEF.US,D,20100504,000000,37.3342,37.3342,36.6215,36.8346,198623.05601851,0
+GEF.US,D,20100505,000000,36.6079,36.9969,35.7776,35.8842,258558.31590406,0
+GEF.US,D,20100506,000000,35.6358,36.2518,32.9811,34.4302,251830.77397742,0
+GEF.US,D,20100507,000000,34.2064,34.6835,33.3557,33.5356,475413.64463865,0
+GEF.US,D,20100510,000000,35.3493,35.3904,34.7226,35.3699,263485.84661287,0
+GEF.US,D,20100511,000000,35.0141,35.8284,34.9759,35.4325,282288.80470368,0
+GEF.US,D,20100512,000000,35.5068,36.023,35.3054,35.8558,153715.84433457,0
+GEF.US,D,20100513,000000,35.6809,36.4758,35.4511,36.0935,224048.21447038,0
+GEF.US,D,20100514,000000,35.8147,35.8471,34.7383,35.2144,285233.25487195,0
+GEF.US,D,20100517,000000,35.4999,35.6427,34.7177,35.4403,188878.44983471,0
+GEF.US,D,20100518,000000,35.7327,36.1003,34.6551,34.8205,376248.36754084,0
+GEF.US,D,20100519,000000,34.7657,35.3259,34.4107,35.0395,355722.10325569,0
+GEF.US,D,20100520,000000,34.5026,34.7724,34.0264,34.048,578172.80777024,0
+GEF.US,D,20100521,000000,33.4398,34.4302,33.4398,34.4244,251623.15904719,0
+GEF.US,D,20100524,000000,34.2464,34.6268,33.6559,33.6716,161843.50862326,0
+GEF.US,D,20100525,000000,32.9313,33.6598,32.3896,33.5513,259581.04955055,0
+GEF.US,D,20100526,000000,33.6178,34.6268,33.472,34.0206,304372.69233246,0
+GEF.US,D,20100527,000000,34.8068,35.3904,34.6131,35.3904,159356.22039497,0
+GEF.US,D,20100528,000000,35.4022,35.9546,35.0268,35.4999,187342.30389767,0
+GEF.US,D,20100601,000000,35.2144,35.6427,34.4508,34.4948,262550.04532633,0
+GEF.US,D,20100602,000000,34.5633,35.9683,34.357,35.9263,260813.44359459,0
+GEF.US,D,20100603,000000,36.7915,37.4155,35.5126,37.2794,448813.36522695,0
+GEF.US,D,20100604,000000,36.3565,37.5093,35.8471,36.0309,284874.27536202,0
+GEF.US,D,20100607,000000,36.2254,36.2518,34.9623,35.0335,228488.92396346,0
+GEF.US,D,20100608,000000,35.0463,35.2428,34.5936,35.1245,216995.44324415,0
+GEF.US,D,20100609,000000,35.4784,35.9683,34.6268,34.8576,250966.56404613,0
+GEF.US,D,20100610,000000,35.4999,36.3682,35.4999,36.3281,189917.54721955,0
+GEF.US,D,20100611,000000,36.0935,37.3685,36.0935,37.2365,217165.21702947,0
+GEF.US,D,20100614,000000,37.695,37.8368,37.0996,37.3,199477.03861334,0
+GEF.US,D,20100615,000000,37.3685,38.8449,37.256,38.8078,155216.19459397,0
+GEF.US,D,20100616,000000,38.2191,38.7306,37.916,38.2436,228063.46676652,0
+GEF.US,D,20100617,000000,38.2788,38.5771,38.0519,38.2788,118308.8054929,0
+GEF.US,D,20100618,000000,38.2553,38.4186,37.5836,37.8642,383555.79944505,0
+GEF.US,D,20100621,000000,38.6082,39.3484,38.5457,39.0336,380174.64200973,0
+GEF.US,D,20100622,000000,39.2184,39.3807,37.256,37.3411,315411.05657908,0
+GEF.US,D,20100623,000000,37.1846,37.3342,36.6079,36.865,229812.34130203,0
+GEF.US,D,20100624,000000,36.731,36.8787,36.2059,36.5814,214682.01973578,0
+GEF.US,D,20100625,000000,36.5814,37.1495,36.2744,37.0663,228244.49062196,0
+GEF.US,D,20100628,000000,37.2502,37.612,36.8727,37.2022,194163.9373198,0
+GEF.US,D,20100629,000000,36.7701,36.8415,35.8,36.0758,363124.64938902,0
+GEF.US,D,20100630,000000,35.7552,36.3458,35.7552,35.9752,240634.90874925,0
+GEF.US,D,20100701,000000,36.2323,36.244,35.2653,35.8284,375232.79302987,0
+GEF.US,D,20100702,000000,36.0309,36.3281,35.5205,35.6984,119239.49311121,0
+GEF.US,D,20100706,000000,36.1072,36.5628,35.1832,35.3748,197107.36475441,0
+GEF.US,D,20100707,000000,35.4022,36.555,35.0463,36.4816,301278.92305182,0
+GEF.US,D,20100708,000000,36.7897,37.2267,36.3926,36.8346,245285.27863985,0
+GEF.US,D,20100709,000000,36.8346,37.2697,36.7701,37.078,130437.40380669,0
+GEF.US,D,20100712,000000,36.8727,37.1191,36.3428,36.7564,176691.55570308,0
+GEF.US,D,20100713,000000,37.0996,37.7919,37.0546,37.6442,138284.83907625,0
+GEF.US,D,20100714,000000,37.6217,37.6902,36.9178,37.0018,367031.49191862,0
+GEF.US,D,20100715,000000,36.992,37.2794,36.5334,37.1983,188248.44590847,0
+GEF.US,D,20100716,000000,37.0663,37.0663,35.9546,36.0367,137471.76582728,0
+GEF.US,D,20100719,000000,36.0641,36.5129,35.59,36.1668,124685.5497788,0
+GEF.US,D,20100720,000000,35.7699,37.1699,35.6164,37.1495,139787.23480294,0
+GEF.US,D,20100721,000000,37.2922,37.5729,36.4337,36.5461,158805.98969317,0
+GEF.US,D,20100722,000000,37.084,37.9658,37.0624,37.9357,150993.32736759,0
+GEF.US,D,20100723,000000,37.9357,39.0121,37.5338,38.9349,198687.48823824,0
+GEF.US,D,20100726,000000,38.9633,39.0336,38.4919,38.9349,272790.6773287,0
+GEF.US,D,20100727,000000,39.151,39.4131,38.5574,38.6219,161093.84486038,0
+GEF.US,D,20100728,000000,38.4762,38.666,37.8838,38.0725,143496.68973879,0
+GEF.US,D,20100729,000000,38.5056,38.528,37.7498,38.2328,125907.71648636,0
+GEF.US,D,20100730,000000,37.6902,38.7363,37.5093,38.6289,216679.41854739,0
+GEF.US,D,20100802,000000,39.147,39.4766,38.8155,39.1578,153883.57265259,0
+GEF.US,D,20100803,000000,39.0258,39.5098,38.885,38.9261,130146.94745108,0
+GEF.US,D,20100804,000000,39.147,39.4512,38.9143,39.1353,181485.1083042,0
+GEF.US,D,20100805,000000,38.7744,39.1206,38.6337,38.8508,157761.77864009,0
+GEF.US,D,20100806,000000,38.3473,38.8664,38.2191,38.5457,184900.01594985,0
+GEF.US,D,20100809,000000,38.8018,39.0483,38.6337,38.75,177078.14902145,0
+GEF.US,D,20100810,000000,38.2642,38.7589,37.9785,38.1741,271688.17045777,0
+GEF.US,D,20100811,000000,37.6354,37.6501,36.5217,36.6517,150877.75846553,0
+GEF.US,D,20100812,000000,36.201,36.5755,35.8685,36.4406,165872.0564568,0
+GEF.US,D,20100813,000000,36.2577,36.7564,36.2577,36.3741,133778.67462979,0
+GEF.US,D,20100816,000000,36.1756,36.8052,36.1756,36.5628,160312.47635446,0
+GEF.US,D,20100817,000000,37.0077,38.313,36.992,37.7742,218018.17689064,0
+GEF.US,D,20100818,000000,37.6188,37.9541,37.4623,37.6285,145778.40850411,0
+GEF.US,D,20100819,000000,37.4046,37.8447,36.4337,36.8052,185930.93146551,0
+GEF.US,D,20100820,000000,36.6079,36.8132,36.2744,36.7643,132372.41586586,0
+GEF.US,D,20100823,000000,37.0018,37.0996,36.5403,36.7055,112414.79148815,0
+GEF.US,D,20100824,000000,36.1345,36.6517,36.0935,36.3623,259228.20644252,0
+GEF.US,D,20100825,000000,35.9009,36.5628,35.5626,36.419,233924.75329459,0
+GEF.US,D,20100826,000000,36.4905,36.9245,36.3154,36.7643,181332.72099087,0
+GEF.US,D,20100827,000000,37.0663,37.7742,36.6283,37.7127,152477.31388865,0
+GEF.US,D,20100830,000000,37.6354,37.7615,36.7915,36.7915,363267.83209952,0
+GEF.US,D,20100831,000000,36.6517,37.083,36.2694,36.8297,265401.42673277,0
+GEF.US,D,20100901,000000,37.2794,37.7498,37.1983,37.6188,250559.51605483,0
+GEF.US,D,20100902,000000,37.9357,38.0256,36.5169,37.5093,439337.73799218,0
+GEF.US,D,20100903,000000,37.9424,38.181,37.4927,38.1155,263639.25665985,0
+GEF.US,D,20100907,000000,37.9591,38.3394,37.8574,38.0148,176768.26072656,0
+GEF.US,D,20100908,000000,37.9083,37.9297,37.1699,37.6638,241389.68618035,0
+GEF.US,D,20100909,000000,38.0011,38.1556,37.5338,37.6354,136924.60332642,0
+GEF.US,D,20100910,000000,37.6188,37.916,37.5836,37.6188,136181.0759654,0
+GEF.US,D,20100913,000000,38.0256,38.4705,38.0148,38.1614,158389.73709905,0
+GEF.US,D,20100914,000000,38.0842,38.7012,37.9591,38.448,150976.96362925,0
+GEF.US,D,20100915,000000,38.3765,38.5056,38.1018,38.3844,107845.21755562,0
+GEF.US,D,20100916,000000,38.2005,38.4587,37.9357,38.3551,120427.90960844,0
+GEF.US,D,20100917,000000,38.4919,39.3299,38.2876,39.2585,813337.11424438,0
+GEF.US,D,20100920,000000,38.9681,39.1206,38.402,38.8762,366151.94098264,0
+GEF.US,D,20100921,000000,38.8616,38.8664,38.3013,38.4274,259888.89237816,0
+GEF.US,D,20100922,000000,38.3765,38.6396,37.8642,37.9083,127595.22700307,0
+GEF.US,D,20100923,000000,37.6217,37.7057,37.0204,37.0663,214360.88137077,0
+GEF.US,D,20100924,000000,37.5278,37.8769,37.4437,37.8173,130820.92892412,0
+GEF.US,D,20100927,000000,37.83,38.1693,37.5983,37.9708,178819.86442143,0
+GEF.US,D,20100928,000000,38.0842,38.4705,37.6706,38.3551,150750.93949337,0
+GEF.US,D,20100929,000000,38.136,38.5457,38.0656,38.2553,87925.434322828,0
+GEF.US,D,20100930,000000,38.6953,38.9163,38.1136,38.1136,296547.75720312,0
+GEF.US,D,20101001,000000,38.5634,38.7236,38.1155,38.6005,164525.11624437,0
+GEF.US,D,20101004,000000,38.5457,38.5457,37.916,38.2642,152802.54318824,0
+GEF.US,D,20101005,000000,38.5457,39.7161,38.2328,39.4061,275466.14854793,0
+GEF.US,D,20101006,000000,39.4238,39.5685,39.1206,39.2927,144613.51488076,0
+GEF.US,D,20101007,000000,39.5098,39.5098,38.5203,39.0425,151615.14942467,0
+GEF.US,D,20101008,000000,39.151,39.4687,39.0121,39.3221,77375.936759231,0
+GEF.US,D,20101011,000000,39.2585,39.2683,38.9261,39.0483,147127.39418384,0
+GEF.US,D,20101012,000000,38.9818,39.0952,38.3287,38.5898,282851.30820926,0
+GEF.US,D,20101013,000000,38.6944,38.9534,38.1556,38.6082,409376.75581811,0
+GEF.US,D,20101014,000000,38.6396,38.7236,38.095,38.402,198197.59882157,0
+GEF.US,D,20101015,000000,38.666,38.6817,37.9297,38.0598,249074.50680012,0
+GEF.US,D,20101018,000000,38.0598,38.1556,37.6285,38.1497,221335.92483987,0
+GEF.US,D,20101019,000000,37.8642,38.1077,37.3411,37.5836,166964.33599126,0
+GEF.US,D,20101020,000000,37.7254,38.448,37.7254,38.2269,251679.40939774,0
+GEF.US,D,20101021,000000,38.3678,38.5203,37.8974,37.9708,140410.07959367,0
+GEF.US,D,20101022,000000,38.0363,38.2005,37.785,38.0598,247205.97242796,0
+GEF.US,D,20101025,000000,38.2876,38.6337,38.0196,38.0793,144467.26396931,0
+GEF.US,D,20101026,000000,38.0079,38.0079,37.5592,37.695,266160.29509846,0
+GEF.US,D,20101027,000000,37.3773,37.3831,36.7506,37.305,207185.38210697,0
+GEF.US,D,20101028,000000,37.5914,37.8251,37.1143,37.4683,57976.724952513,0
+GEF.US,D,20101029,000000,37.4095,38.139,37.2746,38.0519,163362.2680883,0
+GEF.US,D,20101101,000000,38.3551,38.4352,37.4496,37.7977,164238.75082334,0
+GEF.US,D,20101102,000000,38.2191,38.2553,37.8036,37.9708,96758.784827605,0
+GEF.US,D,20101103,000000,38.095,38.095,37.4565,37.83,117224.70782761,0
+GEF.US,D,20101104,000000,38.2553,38.8566,38.2123,38.8449,127403.97581118,0
+GEF.US,D,20101105,000000,38.8449,38.9681,38.4762,38.8918,208426.98075382,0
+GEF.US,D,20101108,000000,38.7697,39.0425,38.5134,39.0425,96393.668915807,0
+GEF.US,D,20101109,000000,39.1784,39.2751,38.6396,38.8225,139803.59854128,0
+GEF.US,D,20101110,000000,38.8762,38.9907,38.3013,38.9633,99000.616980723,0
+GEF.US,D,20101111,000000,38.5634,39.2048,38.5634,39.1266,112641.83835768,0
+GEF.US,D,20101112,000000,38.7744,39.1969,38.7236,39.0052,267005.07309046,0
+GEF.US,D,20101115,000000,39.1353,39.4512,38.9974,39.1206,112480.24644153,0
+GEF.US,D,20101116,000000,38.6454,38.709,37.6217,38.0314,331030.24482835,0
+GEF.US,D,20101117,000000,38.0079,38.5056,37.8515,38.3844,161726.91698755,0
+GEF.US,D,20101118,000000,38.7647,38.8664,38.3287,38.4762,141809.17922207,0
+GEF.US,D,20101119,000000,38.5517,38.7697,38.0881,38.5691,120465.75075336,0
+GEF.US,D,20101122,000000,38.4186,38.5634,38.1957,38.4538,190293.91320146,0
+GEF.US,D,20101123,000000,38.095,38.2788,37.8906,38.1283,152060.03856088,0
+GEF.US,D,20101124,000000,38.448,38.7306,38.4186,38.6533,247102.67632968,0
+GEF.US,D,20101126,000000,38.3189,38.7824,38.3189,38.4079,25786.183429081,0
+GEF.US,D,20101129,000000,38.2123,38.3551,37.6902,38.2328,247684.61177453,0
+GEF.US,D,20101130,000000,37.9464,38.0059,37.6462,37.8603,187187.87111705,0
+GEF.US,D,20101201,000000,38.5134,38.9261,38.3844,38.6885,278907.64726837,0
+GEF.US,D,20101202,000000,38.7901,40.0016,38.709,39.9215,269352.24680918,0
+GEF.US,D,20101203,000000,39.9146,40.3634,39.7552,40.1238,290836.81252109,0
+GEF.US,D,20101206,000000,40.0984,40.1893,39.8902,40.0534,242102.53153196,0
+GEF.US,D,20101207,000000,41.173,41.173,39.8139,39.8804,183678.87197593,0
+GEF.US,D,20101208,000000,40.0593,40.3761,39.6682,40.0475,309170.33586817,0
+GEF.US,D,20101209,000000,40.0534,40.6166,38.7824,38.9681,441726.8437904,0
+GEF.US,D,20101210,000000,38.9681,39.4649,38.9437,39.1647,292632.73280434,0
+GEF.US,D,20101213,000000,39.2311,39.7464,39.1851,39.5977,268414.40005534,0
+GEF.US,D,20101214,000000,39.7093,40.202,39.5743,39.9684,307108.50483684,0
+GEF.US,D,20101215,000000,40.202,40.4494,39.808,39.8902,262493.79497577,0
+GEF.US,D,20101216,000000,39.7454,40.1552,39.5997,40.1111,179658.50601155,0
+GEF.US,D,20101217,000000,40.0848,40.6273,39.8021,40.1893,576031.20351448,0
+GEF.US,D,20101220,000000,40.34,40.4162,39.8511,39.8902,118704.6034141,0
+GEF.US,D,20101221,000000,40.0721,40.4855,40.028,40.2627,96010.14379837,0
+GEF.US,D,20101222,000000,40.5256,40.9275,40.5256,40.6998,143094.75541571,0
+GEF.US,D,20101223,000000,40.7055,41.1085,40.7055,40.8376,142287.81856863,0
+GEF.US,D,20101227,000000,40.7125,40.8884,40.6225,40.8884,95651.164288452,0
+GEF.US,D,20101228,000000,40.9208,40.9393,40.6499,40.7055,122318.94412081,0
+GEF.US,D,20101229,000000,40.8601,41.1025,40.7447,40.776,85102.689458502,0
+GEF.US,D,20101230,000000,40.823,40.9666,40.5012,40.5012,160555.88696232,0
+GEF.US,D,20101231,000000,40.646,40.7593,40.0975,40.0975,239368.76449489,0
+GEF.US,D,20110103,000000,40.4554,40.6636,39.986,40.0221,455998.06909358,0
+GEF.US,D,20110104,000000,40.2989,40.5854,39.8725,40.0848,261434.24291801,0
+GEF.US,D,20110105,000000,40.0534,40.6039,39.9576,40.3272,263040.95747666,0
+GEF.US,D,20110106,000000,40.4016,40.4016,40.1649,40.25,150198.66332426,0
+GEF.US,D,20110107,000000,40.4093,40.6763,40.0016,40.1649,144550.10539467,0
+GEF.US,D,20110110,000000,40.1493,40.2901,39.6769,40.028,212817.57629822,0
+GEF.US,D,20110111,000000,40.2363,40.6343,40.0984,40.6343,129241.82817393,0
+GEF.US,D,20110112,000000,40.9775,40.9775,40.641,40.7985,115328.55964701,0
+GEF.US,D,20110113,000000,40.819,40.9345,40.5667,40.6881,55470.004784953,0
+GEF.US,D,20110114,000000,40.4641,40.641,40.3194,40.6166,77262.413324471,0
+GEF.US,D,20110118,000000,40.6998,41.2385,40.3761,41.2385,246729.37854871,0
+GEF.US,D,20110119,000000,41.3998,41.3998,40.7409,40.8464,160566.11429879,0
+GEF.US,D,20110120,000000,40.8054,40.8884,40.4641,40.6636,137193.58227543,0
+GEF.US,D,20110121,000000,40.7985,41.1877,40.6039,40.8308,238751.0333724,0
+GEF.US,D,20110124,000000,41.0126,41.5846,41.0057,41.5094,196129.63138836,0
+GEF.US,D,20110125,000000,41.257,42.5976,41.257,41.7822,299338.79732441,0
+GEF.US,D,20110126,000000,41.7822,41.9776,41.484,41.7518,222907.86645454,0
+GEF.US,D,20110127,000000,41.8467,41.9963,41.5054,41.9004,199344.08323929,0
+GEF.US,D,20110128,000000,41.8858,42.0168,40.8757,40.9608,95134.683796971,0
+GEF.US,D,20110131,000000,41.0459,41.174,40.6118,40.8444,198468.62323789,0
+GEF.US,D,20110201,000000,41.0771,42.0921,41.0577,41.9845,138134.49723021,0
+GEF.US,D,20110202,000000,41.8203,42.1067,41.608,41.6971,94879.000385347,0
+GEF.US,D,20110203,000000,41.7518,42.1595,41.5582,41.9258,108351.47071063,0
+GEF.US,D,20110204,000000,42.0236,42.2955,41.608,41.8936,55765.574808789,0
+GEF.US,D,20110207,000000,41.9258,42.2348,41.8809,42.1067,99000.616980723,0
+GEF.US,D,20110208,000000,42.2163,42.3053,41.9776,42.1067,92834.555826004,0
+GEF.US,D,20110209,000000,42.0041,42.0803,41.788,41.833,84190.411045828,0
+GEF.US,D,20110210,000000,41.7411,42.0276,41.6756,41.8848,119144.37888209,0
+GEF.US,D,20110211,000000,41.7822,42.1722,41.6971,42.0853,133526.05941911,0
+GEF.US,D,20110214,000000,42.3003,42.4303,42.0403,42.2886,112489.45104435,0
+GEF.US,D,20110215,000000,42.2838,42.3795,41.9776,41.9845,111439.1035894,0
+GEF.US,D,20110216,000000,42.2495,42.3875,41.9845,42.3003,323093.83173156,0
+GEF.US,D,20110218,000000,42.4627,42.4627,42.0403,42.1282,179115.43444527,0
+GEF.US,D,20110222,000000,41.7586,41.874,40.641,40.9393,301993.81387071,0
+GEF.US,D,20110223,000000,41.0771,41.3148,40.9031,40.9862,442457.075614,0
+GEF.US,D,20110224,000000,41.1144,41.5582,41.0253,41.2796,279779.01633519,0
+GEF.US,D,20110225,000000,41.4615,41.8379,41.4067,41.8379,237570.79874434,0
+GEF.US,D,20110228,000000,42.1234,42.3501,41.7352,41.8858,163032.94785414,0
+GEF.US,D,20110301,000000,41.9239,42.0383,41.4067,41.4722,354467.20907143,0
+GEF.US,D,20110302,000000,41.4361,42.4587,41.393,42.3384,348515.92198248,0
+GEF.US,D,20110303,000000,40.6537,42.4587,40.4818,41.5612,713752.5163515,0
+GEF.US,D,20110304,000000,41.6169,41.8584,41.0821,41.3295,351480.82682367,0
+GEF.US,D,20110307,000000,41.3588,41.5358,40.641,40.9275,288778.0496907,0
+GEF.US,D,20110308,000000,41.0244,41.5465,40.7095,41.3295,129264.32831415,0
+GEF.US,D,20110309,000000,41.2796,41.3734,40.9129,41.3646,184908.19781902,0
+GEF.US,D,20110310,000000,40.8415,41.0567,40.1297,40.5864,210414.15222896,0
+GEF.US,D,20110311,000000,40.51,40.8083,40.2842,40.6734,234876.91831948,0
+GEF.US,D,20110314,000000,40.5022,40.7438,39.9263,40.6537,198067.71164846,0
+GEF.US,D,20110315,000000,39.5215,40.4865,39.3005,40.2618,243710.26882425,0
+GEF.US,D,20110316,000000,40.207,40.5932,39.9557,40.2989,326444.30715747,0
+GEF.US,D,20110317,000000,40.9666,40.9999,40.1717,40.3966,216159.86985496,0
+GEF.US,D,20110318,000000,40.6587,41.3235,40.6537,41.264,263795.73490776,0
+GEF.US,D,20110321,000000,41.7743,42.4647,41.3646,42.0461,213231.78342505,0
+GEF.US,D,20110322,000000,42.1048,42.1958,41.701,42.0022,185984.11361514,0
+GEF.US,D,20110323,000000,42.0344,42.313,41.8447,42.1127,178668.49984175,0
+GEF.US,D,20110324,000000,42.2965,42.32,41.7743,41.9709,184949.10716488,0
+GEF.US,D,20110325,000000,42.0911,42.5556,41.8907,41.9239,275267.7382205,0
+GEF.US,D,20110328,000000,41.9885,42.5243,41.7167,41.7274,120469.84168795,0
+GEF.US,D,20110329,000000,41.7812,42.098,41.6023,41.9621,166571.60627101,0
+GEF.US,D,20110330,000000,42.1792,42.452,41.9885,42.1518,176533.03198787,0
+GEF.US,D,20110331,000000,42.0246,42.6983,41.9776,42.6573,140118.60050441,0
+GEF.US,D,20110401,000000,42.8235,43.2292,42.5947,43.151,129036.258711,0
+GEF.US,D,20110404,000000,43.2292,43.373,43.0591,43.3603,124180.31935743,0
+GEF.US,D,20110405,000000,43.3652,43.6115,43.1627,43.499,140422.35239742,0
+GEF.US,D,20110406,000000,43.5802,43.7103,43.1021,43.4101,83494.95216621,0
+GEF.US,D,20110407,000000,43.4835,43.4903,42.9124,42.9271,104443.60544738,0
+GEF.US,D,20110408,000000,43.108,43.2078,42.5243,42.6886,52541.918355038,0
+GEF.US,D,20110411,000000,42.889,42.889,41.9181,42.1439,170555.15382411,0
+GEF.US,D,20110412,000000,41.8584,42.1331,41.3295,41.5876,123148.38110811,0
+GEF.US,D,20110413,000000,41.9044,41.9885,41.4282,41.5788,86261.446679981,0
+GEF.US,D,20110414,000000,41.4361,41.6619,41.3588,41.5876,106200.66185206,0
+GEF.US,D,20110415,000000,41.5006,41.8193,41.4008,41.7411,167095.24589802,0
+GEF.US,D,20110418,000000,41.3793,41.4164,40.822,41.1289,106232.36659509,0
+GEF.US,D,20110419,000000,41.1212,41.4008,40.7877,41.3519,171177.99861481,0
+GEF.US,D,20110420,000000,41.831,41.831,41.0488,41.257,206867.31194292,0
+GEF.US,D,20110421,000000,41.2796,41.5181,41.2239,41.5006,57316.039016877,0
+GEF.US,D,20110425,000000,41.2717,41.4419,40.9902,41.2453,140495.98921997,0
+GEF.US,D,20110426,000000,41.4008,41.4849,40.1816,40.2989,434330.43405895,0
+GEF.US,D,20110427,000000,40.2989,40.4172,40.027,40.3839,366628.53486191,0
+GEF.US,D,20110428,000000,40.429,40.8454,40.3527,40.3771,227030.50578356,0
+GEF.US,D,20110429,000000,40.4172,40.6118,40.1121,40.4982,593513.81246766,0
+GEF.US,D,20110502,000000,40.5266,40.9071,40.2989,40.7359,484161.08551713,0
+GEF.US,D,20110503,000000,40.7702,40.8454,40.4006,40.7819,371955.9544265,0
+GEF.US,D,20110504,000000,40.8288,40.9325,40.4103,40.6655,162376.35285308,0
+GEF.US,D,20110505,000000,40.5453,40.6059,40.0417,40.1395,91904.89094134,0
+GEF.US,D,20110506,000000,40.4504,41.3088,40.3712,40.4865,168677.41484914,0
+GEF.US,D,20110509,000000,40.554,41.0186,40.554,40.8454,147663.30661461,0
+GEF.US,D,20110510,000000,41.0821,41.2904,41.0057,41.1289,110448.07468594,0
+GEF.US,D,20110511,000000,41.1436,41.3275,40.8357,41.1495,338105.5161948,0
+GEF.US,D,20110512,000000,41.1212,41.5739,40.7936,41.2385,141853.15676886,0
+GEF.US,D,20110513,000000,41.2717,41.3646,40.5687,40.8875,196860.8859456,0
+GEF.US,D,20110516,000000,40.7819,41.2316,40.6782,41.0694,251849.18318306,0
+GEF.US,D,20110517,000000,41.043,41.1085,40.7819,41.043,225915.72610888,0
+GEF.US,D,20110518,000000,41.1534,41.7812,40.9706,41.7685,106443.04972627,0
+GEF.US,D,20110519,000000,41.8252,42.2711,41.7743,42.2016,194655.87220375,0
+GEF.US,D,20110520,000000,42.2192,42.3257,41.8457,42.1009,188137.99067465,0
+GEF.US,D,20110523,000000,41.611,41.611,41.2121,41.2316,148356.72002693,0
+GEF.US,D,20110524,000000,41.4615,41.6511,41.0567,41.2072,116842.20544383,0
+GEF.US,D,20110525,000000,41.0488,41.6023,40.8944,41.4224,126373.06029552,0
+GEF.US,D,20110526,000000,41.4361,41.8447,41.1534,41.7812,103965.98883445,0
+GEF.US,D,20110527,000000,41.9904,42.3902,41.9845,42.2828,107817.60374715,0
+GEF.US,D,20110531,000000,42.3962,43.153,42.3962,43.1246,342366.2245661,0
+GEF.US,D,20110601,000000,43.0122,43.3074,42.2711,42.3992,238984.2166438,0
+GEF.US,D,20110602,000000,42.4166,42.5448,42.0735,42.2212,170248.33373016,0
+GEF.US,D,20110603,000000,41.786,42.0364,41.6619,41.7274,164074.09070627,0
+GEF.US,D,20110606,000000,41.8379,41.8848,41.4683,41.6023,201671.82501872,0
+GEF.US,D,20110607,000000,42.1165,42.5819,41.7988,42.1811,261763.56315218,0
+GEF.US,D,20110608,000000,42.05,42.1009,41.656,41.8995,207016.63105531,0
+GEF.US,D,20110609,000000,43.2312,43.6986,42.3033,43.4101,341757.69804645,0
+GEF.US,D,20110610,000000,43.3436,43.3515,42.5311,42.5938,177700.99381216,0
+GEF.US,D,20110613,000000,42.8068,43.9333,42.5888,43.725,400487.15496277,0
+GEF.US,D,20110614,000000,44.0585,44.0712,42.6406,42.7267,411273.92673235,0
+GEF.US,D,20110615,000000,42.5546,42.7912,41.3666,41.6756,335195.83897054,0
+GEF.US,D,20110616,000000,41.8193,42.095,41.2414,41.6227,206687.31082113,0
+GEF.US,D,20110617,000000,41.9484,42.1468,41.4272,41.4585,307668.96287512,0
+GEF.US,D,20110620,000000,41.5064,42.0246,41.4057,41.7753,162175.89705837,0
+GEF.US,D,20110621,000000,41.8663,42.4714,41.6814,42.3307,185715.1346661,0
+GEF.US,D,20110622,000000,42.3581,43.2262,42.2593,42.5233,244612.31990045,0
+GEF.US,D,20110623,000000,42.05,42.5438,41.6511,42.5008,147348.30465148,0
+GEF.US,D,20110624,000000,42.5938,42.6338,41.8927,42.0178,294405.13021372,0
+GEF.US,D,20110627,000000,42.1165,42.7991,41.9131,42.1077,156315.63326395,0
+GEF.US,D,20110628,000000,42.3444,42.3775,41.8193,42.0872,200768.75120886,0
+GEF.US,D,20110629,000000,42.3501,42.5751,42.0295,42.2926,136169.8258953,0
+GEF.US,D,20110630,000000,42.5858,42.9261,42.4049,42.6934,174201.19927385,0
+GEF.US,D,20110701,000000,42.8245,43.2762,42.7315,43.1706,158091.09887427,0
+GEF.US,D,20110705,000000,43.238,43.498,42.7443,43.4766,144713.74277812,0
+GEF.US,D,20110706,000000,43.4699,43.9333,43.3231,43.7905,181233.51582716,0
+GEF.US,D,20110707,000000,44.0056,44.2031,43.8111,43.9069,137390.96986921,0
+GEF.US,D,20110708,000000,43.5685,43.7103,43.3231,43.3877,210286.31052315,0
+GEF.US,D,20110711,000000,43.1197,43.2762,42.9291,43.1774,161019.18530418,0
+GEF.US,D,20110712,000000,43.1413,43.1413,42.7912,42.8773,113045.81814804,0
+GEF.US,D,20110713,000000,43.1276,43.4766,42.8821,42.9691,143270.66560291,0
+GEF.US,D,20110714,000000,43.0015,43.154,42.0422,42.2544,128478.86887365,0
+GEF.US,D,20110715,000000,42.2671,42.6583,41.8536,42.5438,198820.44361228,0
+GEF.US,D,20110718,000000,42.3444,42.3444,41.4673,41.6013,107851.35395749,0
+GEF.US,D,20110719,000000,41.7558,41.8995,41.5064,41.7489,163407.26836875,0
+GEF.US,D,20110720,000000,41.879,41.9425,41.4272,41.6814,297991.85711198,0
+GEF.US,D,20110721,000000,41.9572,42.1234,41.6814,42.095,309595.79306511,0
+GEF.US,D,20110722,000000,42.1566,42.2926,41.7988,42.1401,86334.060768882,0
+GEF.US,D,20110725,000000,41.8193,42.319,41.6873,42.1693,142749.0714432,0
+GEF.US,D,20110726,000000,42.228,42.228,41.5806,41.6277,150920.71327869,0
+GEF.US,D,20110727,000000,41.5524,41.5816,40.8748,40.8748,371353.56430872,0
+GEF.US,D,20110728,000000,40.9716,41.086,40.2685,40.3614,176929.85264271,0
+GEF.US,D,20110729,000000,40.2108,40.3096,39.7405,40.0779,226511.97982479,0
+GEF.US,D,20110801,000000,40.5256,40.5256,38.9808,39.4277,374446.31085571,0
+GEF.US,D,20110802,000000,39.0776,39.1002,37.9043,37.919,366407.62439427,0
+GEF.US,D,20110803,000000,37.9591,38.0519,36.9412,37.702,465521.76480975,0
+GEF.US,D,20110804,000000,37.3235,37.3968,36.0133,36.025,365932.05324864,0
+GEF.US,D,20110805,000000,36.4494,36.5999,34.4919,35.2223,342280.3149398,0
+GEF.US,D,20110808,000000,34.4665,34.7129,32.3134,32.33,361904.52814874,0
+GEF.US,D,20110809,000000,32.637,34.5867,32.0641,34.4996,293545.01121701,0
+GEF.US,D,20110810,000000,33.8963,34.7617,33.5571,33.8104,374810.40403387,0
+GEF.US,D,20110811,000000,34.0079,36.0173,33.9756,35.5439,272083.96837896,0
+GEF.US,D,20110812,000000,35.8137,36.2343,35.4511,35.9819,266444.61505219,0
+GEF.US,D,20110815,000000,36.5932,36.8092,36.2518,36.8092,99130.504153828,0
+GEF.US,D,20110816,000000,36.4015,36.7721,36.1238,36.3242,109440.68204415,0
+GEF.US,D,20110817,000000,36.6517,36.7447,36.3242,36.4307,194885.98727422,0
+GEF.US,D,20110818,000000,35.457,35.457,33.9835,34.3403,145027.72200759,0
+GEF.US,D,20110819,000000,33.9531,34.8459,33.7038,33.7116,105622.81734178,0
+GEF.US,D,20110822,000000,34.4665,34.6327,33.8435,33.9903,130109.10630616,0
+GEF.US,D,20110823,000000,34.223,35.1049,34.0079,35.1049,129410.57922561,0
+GEF.US,D,20110824,000000,35.1382,35.5185,34.7186,35.3797,166808.88047699,0
+GEF.US,D,20110825,000000,35.6867,35.9165,34.1116,34.4411,239017.96685413,0
+GEF.US,D,20110826,000000,34.3609,35.2819,33.7331,35.0258,274607.05228487,0
+GEF.US,D,20110829,000000,35.59,36.6997,35.4002,36.5628,222229.79404691,0
+GEF.US,D,20110830,000000,36.4963,36.6156,35.6936,36.0641,407365.03873545,0
+GEF.US,D,20110831,000000,36.0778,36.8473,35.5382,36.6743,491716.01896378,0
+GEF.US,D,20110901,000000,33.7987,33.9756,31.3474,32.9039,1816120.2954973,0
+GEF.US,D,20110902,000000,31.6798,32.9968,31.6798,32.8531,898757.87386693,0
+GEF.US,D,20110906,000000,32.1706,32.5949,31.893,32.5608,581880.21723879,0
+GEF.US,D,20110907,000000,33.0066,33.1914,32.7554,32.9861,437468.18088639,0
+GEF.US,D,20110908,000000,32.6918,32.9118,32.3369,32.4483,393191.99586232,0
+GEF.US,D,20110909,000000,32.0641,32.1834,30.9132,31.1038,469130.99184823,0
+GEF.US,D,20110912,000000,30.8126,31.0931,29.7907,30.4351,688580.99584397,0
+GEF.US,D,20110913,000000,30.4283,30.7069,30.0645,30.5603,584202.84534998,0
+GEF.US,D,20110914,000000,30.88,31.6887,30.35,31.3483,383938.30182884,0
+GEF.US,D,20110915,000000,31.6133,32.11,31.3572,31.9506,413665.07799786,0
+GEF.US,D,20110916,000000,31.9996,32.3369,31.6954,31.8411,877419.55906646,0
+GEF.US,D,20110919,000000,31.1098,31.3903,30.7548,31.3102,395174.05366923,0
+GEF.US,D,20110920,000000,31.5067,31.581,31.1586,31.3375,480470.03978692,0
+GEF.US,D,20110921,000000,31.3826,31.3826,29.9589,29.9883,178008.83663976,0
+GEF.US,D,20110922,000000,29.3312,29.3635,28.3661,28.6556,331300.24651103,0
+GEF.US,D,20110923,000000,28.7064,29.1053,28.3661,28.8726,187125.48436462,0
+GEF.US,D,20110926,000000,29.2031,29.2031,28.2321,29.166,196228.83655206,0
+GEF.US,D,20110927,000000,29.78,30.8546,29.3762,29.9804,223862.07694672,0
+GEF.US,D,20110928,000000,29.9452,30.0498,28.7201,28.813,434018.50029676,0
+GEF.US,D,20110929,000000,29.1964,29.648,28.8668,29.4368,270955.89316688,0
+GEF.US,D,20110930,000000,29.1181,29.2373,28.3798,28.4004,323636.90329784,0
+GEF.US,D,20111003,000000,28.4112,28.7484,27.5672,27.5829,537524.2589903,0
+GEF.US,D,20111004,000000,27.4089,28.9508,26.9972,28.9079,623842.97875448,0
+GEF.US,D,20111005,000000,29.1308,29.8983,28.7533,29.736,617906.00993658,0
+GEF.US,D,20111006,000000,29.8749,30.6874,29.4309,30.6394,260583.32852412,0
+GEF.US,D,20111007,000000,30.9523,30.9523,29.6011,29.9736,182838.18491851,0
+GEF.US,D,20111010,000000,30.5759,31.1312,30.5603,31.1098,169688.89842553,0
+GEF.US,D,20111011,000000,30.9601,31.2917,30.7069,30.8721,167453.20267428,0
+GEF.US,D,20111012,000000,31.1519,31.7385,30.9787,31.4481,187814.80684236,0
+GEF.US,D,20111013,000000,31.3572,31.5361,30.6805,31.1439,177522.01542404,0
+GEF.US,D,20111014,000000,31.2838,31.2838,30.6033,31.1713,194004.39087095,0
+GEF.US,D,20111017,000000,30.9211,31.0874,29.8181,29.9804,269017.81290677,0
+GEF.US,D,20111018,000000,30.1564,30.7929,29.6715,30.4644,343489.18610995,0
+GEF.US,D,20111019,000000,30.5162,30.661,29.866,29.9511,156940.52352196,0
+GEF.US,D,20111020,000000,30.0929,30.2504,29.4368,29.9257,169316.6233782,0
+GEF.US,D,20111021,000000,30.3099,30.6394,30.0733,30.4644,182101.81669304,0
+GEF.US,D,20111024,000000,30.6072,30.9328,30.4644,30.7862,357354.38615549,0
+GEF.US,D,20111025,000000,30.748,30.7646,30.0568,30.1183,134656.18009849,0
+GEF.US,D,20111026,000000,30.5436,30.7929,29.5688,30.2259,249398.71336605,0
+GEF.US,D,20111027,000000,31.1968,31.887,30.614,31.4422,876447.9621023,0
+GEF.US,D,20111028,000000,31.5204,31.6426,30.9045,30.9523,364909.31960214,0
+GEF.US,D,20111031,000000,30.659,30.9084,29.6343,29.6568,360098.38052903,0
+GEF.US,D,20111101,000000,29.1259,30.0391,28.1657,28.2508,472903.85627015,0
+GEF.US,D,20111102,000000,28.7357,29.2363,28.4112,28.8384,224566.74042915,0
+GEF.US,D,20111103,000000,29.1386,29.9384,28.8491,29.6304,347013.52625578,0
+GEF.US,D,20111104,000000,29.558,30.5143,29.1386,30.5143,255305.00017457,0
+GEF.US,D,20111107,000000,30.4283,31.2974,30.2551,31.2974,468024.39404271,0
+GEF.US,D,20111108,000000,31.4422,32.2098,31.3375,32.1521,473743.52059392,0
+GEF.US,D,20111109,000000,31.4158,32.0602,31.2173,31.3034,768761.26826188,0
+GEF.US,D,20111110,000000,31.7004,31.8225,31.275,31.7121,178507.93065926,0
+GEF.US,D,20111111,000000,32.1061,32.5949,32.1061,32.3251,179328.16304374,0
+GEF.US,D,20111114,000000,32.1364,32.1706,31.4481,31.5938,267716.89570843,0
+GEF.US,D,20111115,000000,31.3826,32.1061,31.2623,31.8245,113433.43420007,0
+GEF.US,D,20111116,000000,31.5615,32.1648,31.3298,31.4627,303945.18966823,0
+GEF.US,D,20111117,000000,31.3903,31.7316,30.9728,31.0794,332348.54849868,0
+GEF.US,D,20111118,000000,31.3034,31.3483,30.967,31.1255,474498.29802504,0
+GEF.US,D,20111121,000000,30.6209,30.8487,30.1183,30.396,172141.41370982,0
+GEF.US,D,20111122,000000,30.3002,30.4958,30.1134,30.219,241132.98003508,0
+GEF.US,D,20111123,000000,29.9257,30.1711,29.3155,29.3508,205613.44049231,0
+GEF.US,D,20111125,000000,29.3381,29.9198,29.3381,29.5443,88735.439370852,0
+GEF.US,D,20111128,000000,28.2176,29.3155,27.6396,28.0318,1682870.3741627,0
+GEF.US,D,20111129,000000,28.0054,29.0115,28.0054,28.7758,424273.89411296,0
+GEF.US,D,20111130,000000,29.7712,30.9152,29.6998,30.8731,437720.79609707,0
+GEF.US,D,20111201,000000,30.8546,31.3298,30.1848,30.219,298751.74821132,0
+GEF.US,D,20111202,000000,30.5974,30.6962,29.7614,29.7957,632896.21699325,0
+GEF.US,D,20111205,000000,30.1183,31.0403,30.1183,30.7548,419104.99826357,0
+GEF.US,D,20111206,000000,30.7959,30.9005,30.3677,30.5817,178343.27054216,0
+GEF.US,D,20111207,000000,30.2805,30.9426,30.0997,30.7216,252877.03049779,0
+GEF.US,D,20111208,000000,30.7216,30.8574,29.4886,29.6157,430970.7540302,0
+GEF.US,D,20111209,000000,29.6871,30.7079,29.6812,30.4077,362368.84922425,0
+GEF.US,D,20111212,000000,30.0997,30.0997,29.0945,29.2911,306615.54721923,0
+GEF.US,D,20111213,000000,29.4955,29.7957,28.6565,28.7837,225103.67559356,0
+GEF.US,D,20111214,000000,28.5343,28.857,28.2919,28.4297,291727.6135272,0
+GEF.US,D,20111215,000000,28.6458,28.8491,28.2811,28.5822,182926.14001211,0
+GEF.US,D,20111216,000000,28.7837,29.2716,28.6379,29.0672,574014.37276359,0
+GEF.US,D,20111219,000000,29.2099,29.8465,28.3788,28.593,574045.05477298,0
+GEF.US,D,20111220,000000,29.2031,29.9589,29.2031,29.779,235177.60201155,0
+GEF.US,D,20111221,000000,29.6235,30.0177,29.4201,29.8651,267160.52860474,0
+GEF.US,D,20111222,000000,30.0997,30.6493,29.9883,30.3754,203606.83707789,0
+GEF.US,D,20111223,000000,30.4322,30.6884,30.2895,30.6277,119496.19925649,0
+GEF.US,D,20111227,000000,30.4322,30.5289,30.2895,30.3813,87055.08798966,0
+GEF.US,D,20111228,000000,30.1789,30.2347,29.779,29.8602,149760.93332356,0
+GEF.US,D,20111229,000000,29.9814,30.5006,29.9814,30.3754,125236.80321426,0
+GEF.US,D,20111230,000000,30.3422,30.6473,30.3159,30.4585,155941.31274933,0
+GEF.US,D,20120103,000000,31.1018,31.5713,31.1018,31.3435,163459.42778472,0
+GEF.US,D,20120104,000000,31.3572,31.4432,31.0296,31.19,123165.76758011,0
+GEF.US,D,20120105,000000,30.9895,31.3034,30.5525,31.0364,173097.6696693,0
+GEF.US,D,20120106,000000,31.0443,31.3161,30.8223,31.1703,243619.24552972,0
+GEF.US,D,20120109,000000,31.2838,31.3435,30.9162,31.0022,164942.39157214,0
+GEF.US,D,20120110,000000,31.4373,31.6329,31.1576,31.3913,199000.44473407,0
+GEF.US,D,20120111,000000,31.2017,31.5976,31.2017,31.5399,204679.68467306,0
+GEF.US,D,20120112,000000,31.498,31.8225,31.1165,31.5468,232149.28768427,0
+GEF.US,D,20120113,000000,31.3913,31.4637,30.9162,31.2623,210739.38152854,0
+GEF.US,D,20120117,000000,31.5145,32.0758,31.3131,31.8411,429595.17727566,0
+GEF.US,D,20120118,000000,31.7052,32.462,31.6563,32.4024,144659.53789485,0
+GEF.US,D,20120119,000000,32.3935,33.431,32.333,33.2502,262059.13317602,0
+GEF.US,D,20120120,000000,32.9968,33.1298,32.2674,32.3007,196612.3616695,0
+GEF.US,D,20120123,000000,32.2841,32.6429,32.111,32.6204,115134.24025418,0
+GEF.US,D,20120124,000000,32.2919,32.6664,32.1461,32.4767,188565.49333889,0
+GEF.US,D,20120125,000000,32.3935,32.7065,32.1003,32.6928,129160.00948221,0
+GEF.US,D,20120126,000000,32.6644,32.8981,32.419,32.6283,141120.87947798,0
+GEF.US,D,20120127,000000,32.5804,32.9676,32.506,32.8276,129725.58118872,0
+GEF.US,D,20120130,000000,32.5275,32.7875,32.0925,32.4767,118072.55402057,0
+GEF.US,D,20120131,000000,32.683,32.7006,32.2235,32.4005,201545.00604655,0
+GEF.US,D,20120201,000000,32.511,33.3772,32.4454,33.1621,272815.22293621,0
+GEF.US,D,20120202,000000,33.1425,33.4896,33.0155,33.1298,130413.88093282,0
+GEF.US,D,20120203,000000,33.6158,34.4215,33.5366,34.2201,270239.97961434,0
+GEF.US,D,20120206,000000,33.8983,34.2083,33.7107,33.9726,145696.5898124,0
+GEF.US,D,20120207,000000,33.9307,34.4606,33.7703,34.0294,123225.08613161,0
+GEF.US,D,20120208,000000,34.0744,34.4606,33.8445,33.9805,155588.46964129,0
+GEF.US,D,20120209,000000,34.0216,34.1233,33.2549,33.8632,164069.99977168,0
+GEF.US,D,20120210,000000,33.5523,33.9932,33.3567,33.9561,193776.32126777,0
+GEF.US,D,20120213,000000,34.3726,34.4606,34.0362,34.2005,186837.07347631,0
+GEF.US,D,20120214,000000,34.0362,34.3022,33.7107,34.1056,82264.603589477,0
+GEF.US,D,20120215,000000,34.2504,34.2826,33.1621,33.298,311320.1219931,0
+GEF.US,D,20120216,000000,33.2853,34.1173,33.1758,34.0989,232437.69857258,0
+GEF.US,D,20120217,000000,34.3941,34.4,33.8719,33.9805,81774.714172806,0
+GEF.US,D,20120221,000000,34.0362,34.4,33.9384,34.1701,124400.20709143,0
+GEF.US,D,20120222,000000,34.0167,34.309,33.8241,33.8856,138744.04648352,0
+GEF.US,D,20120223,000000,33.8983,34.1888,33.7244,34.0812,127291.47511007,0
+GEF.US,D,20120224,000000,34.1701,34.2132,33.8963,34.0157,79494.018141122,0
+GEF.US,D,20120227,000000,33.7371,34.4215,33.4378,34.2425,169492.5335654,0
+GEF.US,D,20120228,000000,34.3383,34.9623,34.224,34.485,135481.5261512,0
+GEF.US,D,20120229,000000,34.5681,34.8096,33.9942,34.2416,395746.78451127,0
+GEF.US,D,20120301,000000,35.1832,35.2761,32.681,33.3137,471360.55119759,0
+GEF.US,D,20120302,000000,32.7006,32.9948,32.115,32.8286,344935.3314861,0
+GEF.US,D,20120305,000000,33.168,33.2912,32.6019,33.168,307930.78268862,0
+GEF.US,D,20120306,000000,32.9049,32.9363,32.4767,32.8346,254274.0846589,0
+GEF.US,D,20120307,000000,32.9235,33.2492,32.6928,33.2071,164790.00425882,0
+GEF.US,D,20120308,000000,33.3567,34.0499,33.3567,33.782,184894.90228161,0
+GEF.US,D,20120309,000000,33.6725,34.353,33.5982,33.91,116376.86163468,0
+GEF.US,D,20120312,000000,34.0362,34.0929,33.7742,34.0157,120997.57224954,0
+GEF.US,D,20120313,000000,34.266,34.7129,34.0735,34.663,169496.62449998,0
+GEF.US,D,20120314,000000,34.7373,35.06,34.6043,34.7921,119142.3334148,0
+GEF.US,D,20120315,000000,34.9359,35.1176,34.8527,35.0287,104003.82997938,0
+GEF.US,D,20120316,000000,35.0893,35.5215,35.0893,35.4325,237312.04713177,0
+GEF.US,D,20120319,000000,35.4002,35.7161,35.2966,35.3513,150633.32512403,0
+GEF.US,D,20120320,000000,35.1606,35.4589,34.9623,35.3386,99950.736538317,0
+GEF.US,D,20120321,000000,35.4511,35.4511,35.0091,35.1235,136242.43998419,0
+GEF.US,D,20120322,000000,34.7852,34.8018,34.353,34.5916,137946.31423925,0
+GEF.US,D,20120323,000000,34.7002,35.0737,34.4567,35.06,79424.472253161,0
+GEF.US,D,20120326,000000,35.5009,35.7238,35.0013,35.4951,161624.6436229,0
+GEF.US,D,20120327,000000,35.5665,36.1482,35.2712,35.8501,166323.0819949,0
+GEF.US,D,20120328,000000,35.9478,37.2326,35.812,37.2169,394093.02420488,0
+GEF.US,D,20120329,000000,36.9862,38.095,36.6059,38.0226,396133.37782964,0
+GEF.US,D,20120330,000000,38.3424,38.3424,37.0596,37.697,302561.43104452,0
+GEF.US,D,20120402,000000,37.5494,38.3297,37.2786,38.0881,399813.17348973,0
+GEF.US,D,20120403,000000,37.9805,38.0333,37.2619,37.9708,424446.73609921,0
+GEF.US,D,20120404,000000,37.7097,37.8535,37.3421,37.785,362135.66595285,0
+GEF.US,D,20120405,000000,37.6208,37.8124,37.1181,37.2531,203157.85700707,0
+GEF.US,D,20120409,000000,36.6283,36.9108,36.4826,36.508,158971.6725439,0
+GEF.US,D,20120410,000000,36.5139,36.6587,35.7846,35.9536,354877.32526368,0
+GEF.US,D,20120411,000000,36.2137,36.2881,35.7591,35.9595,193347.7958699,0
+GEF.US,D,20120412,000000,36.0994,36.6206,36.0857,36.508,214209.5167911,0
+GEF.US,D,20120413,000000,36.4317,36.4435,35.8989,36.0925,234299.0738092,0
+GEF.US,D,20120416,000000,36.1717,36.3438,35.8872,36.2353,178168.38308862,0
+GEF.US,D,20120417,000000,36.4514,36.8062,36.3829,36.646,164528.18444531,0
+GEF.US,D,20120418,000000,36.377,36.727,36.0994,36.2137,169183.66800415,0
+GEF.US,D,20120419,000000,36.2792,36.6517,35.9849,36.3291,122297.46671423,0
+GEF.US,D,20120420,000000,36.4435,36.7133,36.3516,36.3887,75765.131266001,0
+GEF.US,D,20120423,000000,36.0661,36.1619,35.5528,35.9233,155980.1766279,0
+GEF.US,D,20120424,000000,36.0387,36.4581,35.6017,35.7161,216057.59649031,0
+GEF.US,D,20120425,000000,35.9644,36.5658,35.9644,36.4581,131827.29883227,0
+GEF.US,D,20120426,000000,36.2694,36.5598,36.0661,36.3585,128953.41728562,0
+GEF.US,D,20120427,000000,36.3956,36.7095,36.2421,36.5658,129449.44310417,0
+GEF.US,D,20120430,000000,36.5374,36.7006,36.0534,36.1619,233969.75357503,0
+GEF.US,D,20120501,000000,36.1551,37.0087,36.1551,36.7006,200817.84242389,0
+GEF.US,D,20120502,000000,36.5139,36.646,36.249,36.5432,115371.51446017,0
+GEF.US,D,20120503,000000,36.5598,36.646,35.7101,35.892,182244.99940355,0
+GEF.US,D,20120504,000000,35.7161,35.7365,34.8995,35.1422,127669.88655927,0
+GEF.US,D,20120507,000000,34.9857,35.2829,34.8205,35.2448,94808.431763739,0
+GEF.US,D,20120508,000000,35.0424,35.2164,34.7784,35.1176,229834.84144225,0
+GEF.US,D,20120509,000000,34.7256,34.9192,34.4284,34.4802,339245.86421065,0
+GEF.US,D,20120510,000000,34.8018,34.9486,34.4157,34.5437,149658.65995891,0
+GEF.US,D,20120511,000000,34.3032,34.9486,34.3032,34.5437,130234.90254469,0
+GEF.US,D,20120514,000000,34.2132,34.3237,33.8759,34.0852,69975.436093192,0
+GEF.US,D,20120515,000000,33.9785,33.9785,33.1738,33.2766,245953.12371102,0
+GEF.US,D,20120516,000000,33.4378,33.5464,31.8529,31.894,328285.22772116,0
+GEF.US,D,20120517,000000,31.9897,32.1834,30.7949,30.8692,306902.93537389,0
+GEF.US,D,20120518,000000,30.9504,31.1265,30.6864,30.7138,340936.44292831,0
+GEF.US,D,20120521,000000,30.8223,30.9504,30.2835,30.8692,424776.05633338,0
+GEF.US,D,20120522,000000,30.8281,30.8281,30.2023,30.3559,314264.57216136,0
+GEF.US,D,20120523,000000,30.1662,30.3276,29.649,30.2581,286314.2843363,0
+GEF.US,D,20120524,000000,30.2581,30.2581,29.7594,30.0323,190780.7344172,0
+GEF.US,D,20120525,000000,29.9941,30.1271,29.8651,29.9941,137676.31255658,0
+GEF.US,D,20120529,000000,30.1144,30.5876,30.1144,30.4233,253213.50986748,0
+GEF.US,D,20120530,000000,30.1066,30.2357,29.8084,29.8729,161412.93775809,0
+GEF.US,D,20120531,000000,29.8582,29.9736,29.1444,29.4856,363070.44450575,0
+GEF.US,D,20120601,000000,28.9821,29.0613,28.6038,28.9821,365443.18656562,0
+GEF.US,D,20120604,000000,29.0222,29.1914,28.4972,28.9313,488969.97912294,0
+GEF.US,D,20120605,000000,28.9244,29.8602,28.8032,29.7302,323303.49212908,0
+GEF.US,D,20120606,000000,30.5123,30.6493,29.913,29.997,267767.00965711,0
+GEF.US,D,20120607,000000,29.7957,31.0383,29.7957,30.5525,853480.43260296,0
+GEF.US,D,20120608,000000,30.3343,30.4712,29.997,30.2895,266251.318393,0
+GEF.US,D,20120611,000000,30.6013,30.7001,29.3663,29.4281,288852.70924689,0
+GEF.US,D,20120612,000000,29.5219,29.5825,28.8952,28.9518,451358.94927308,0
+GEF.US,D,20120613,000000,28.943,29.2472,28.6125,28.6732,406818.89896823,0
+GEF.US,D,20120614,000000,28.6419,28.7738,27.9555,28.0415,400600.67839753,0
+GEF.US,D,20120615,000000,28.0757,28.5313,28.0757,28.3564,586461.04124144,0
+GEF.US,D,20120618,000000,28.3564,28.3564,27.7755,28.1237,325732.48453951,0
+GEF.US,D,20120619,000000,28.1568,28.6615,28.1491,28.5109,339259.15974805,0
+GEF.US,D,20120620,000000,28.4776,28.6448,28.2792,28.6359,277050.36296634,0
+GEF.US,D,20120621,000000,28.6683,28.6683,28.0141,28.109,297138.89725079,0
+GEF.US,D,20120622,000000,28.2341,28.4845,27.932,28.1902,796454.84994168,0
+GEF.US,D,20120625,000000,27.7287,27.7287,26.7127,26.8437,330489.21872935,0
+GEF.US,D,20120626,000000,26.8643,27.1292,26.4086,26.4878,403347.74097202,0
+GEF.US,D,20120627,000000,26.7068,26.8701,26.439,26.6873,526330.4392294,0
+GEF.US,D,20120628,000000,26.5563,26.8564,26.439,26.5025,473232.15377068,0
+GEF.US,D,20120629,000000,27.5781,28.0963,27.5781,27.9183,543690.32014502,0
+GEF.US,D,20120702,000000,28.0757,28.3925,27.7541,28.0532,492122.04422143,0
+GEF.US,D,20120703,000000,28.1304,28.5441,28.1304,28.5441,225232.54003302,0
+GEF.US,D,20120705,000000,28.5246,28.6272,27.9594,28.1431,356225.28820976,0
+GEF.US,D,20120706,000000,27.8763,28.2263,27.667,28.1568,518110.72891253,0
+GEF.US,D,20120709,000000,28.1237,28.1304,27.6133,27.9662,306229.97663449,0
+GEF.US,D,20120710,000000,28.1823,28.4366,27.6436,27.8108,178055.8823875,0
+GEF.US,D,20120711,000000,27.886,28.1568,27.7287,27.7844,368593.20619683,0
+GEF.US,D,20120712,000000,27.6133,28.0004,27.1694,27.8166,284601.20547842,0
+GEF.US,D,20120713,000000,27.9183,28.7299,27.7844,28.552,187645.03305704,0
+GEF.US,D,20120716,000000,28.5177,28.6359,28.4102,28.5577,217490.44632905,0
+GEF.US,D,20120717,000000,28.328,28.7543,28.2049,28.7543,277261.04609752,0
+GEF.US,D,20120718,000000,28.6038,29.0506,28.6038,28.8589,212151.77669435,0
+GEF.US,D,20120719,000000,28.9948,29.1132,28.6683,29.0027,105757.81818312,0
+GEF.US,D,20120720,000000,28.7944,28.8511,28.4169,28.5441,88203.617874674,0
+GEF.US,D,20120723,000000,28.2448,28.5109,27.8763,28.4229,171774.25233073,0
+GEF.US,D,20120724,000000,28.4316,28.4776,27.3415,27.5986,193241.43157066,0
+GEF.US,D,20120725,000000,27.7912,27.932,27.4334,27.6377,144067.37511353,0
+GEF.US,D,20120726,000000,28.109,28.5373,27.932,28.2792,195171.32996159,0
+GEF.US,D,20120727,000000,28.4991,29.2255,28.4991,29.0672,156466.99784364,0
+GEF.US,D,20120730,000000,29.0506,29.7673,28.8433,29.5825,273093.40648806,0
+GEF.US,D,20120731,000000,29.5747,29.997,29.4445,29.4574,243544.58597352,0
+GEF.US,D,20120801,000000,29.7223,30.131,29.0945,29.1777,167870.47800205,0
+GEF.US,D,20120802,000000,28.9607,29.2255,28.4316,28.7367,129939.33252084,0
+GEF.US,D,20120803,000000,29.5346,30.131,29.3058,29.6901,244538.68307791,0
+GEF.US,D,20120806,000000,29.6901,29.8934,29.2472,29.2999,314109.11664709,0
+GEF.US,D,20120807,000000,29.387,29.9218,29.3488,29.5522,147671.48848378,0
+GEF.US,D,20120808,000000,29.4368,30.0077,29.4368,29.8983,231605.19338433,0
+GEF.US,D,20120809,000000,29.826,30.1183,29.4251,29.5258,168039.22905374,0
+GEF.US,D,20120810,000000,29.4026,29.9531,29.3625,29.8866,89542.376217936,0
+GEF.US,D,20120813,000000,29.8934,29.9687,29.296,29.3937,106763.16535762,0
+GEF.US,D,20120814,000000,29.5522,29.6411,29.296,29.4896,147296.14523552,0
+GEF.US,D,20120815,000000,27.6749,28.7543,27.2242,27.8987,797977.70034132,0
+GEF.US,D,20120816,000000,27.8509,28.5577,27.8352,28.3691,252126.34400126,0
+GEF.US,D,20120817,000000,28.3056,28.5177,27.9183,28.0073,239669.44818695,0
+GEF.US,D,20120820,000000,28.0757,28.5109,28.0532,28.5109,222595.93269236,0
+GEF.US,D,20120821,000000,28.5373,28.8286,28.5373,28.7367,280286.29222385,0
+GEF.US,D,20120822,000000,28.7446,28.77,28.3056,28.5577,264655.85390446,0
+GEF.US,D,20120823,000000,28.5666,28.5666,27.844,27.886,225000.37949527,0
+GEF.US,D,20120824,000000,27.8225,27.8987,27.5781,27.7844,119876.65617299,0
+GEF.US,D,20120827,000000,27.8665,28.0141,27.5986,27.8509,164370.68346375,0
+GEF.US,D,20120828,000000,27.7687,28.0004,27.5908,27.714,292170.45719613,0
+GEF.US,D,20120829,000000,27.6944,27.9241,27.6074,27.714,519781.8756909,0
+GEF.US,D,20120830,000000,27.6201,30.4712,27.5781,30.1124,1137952.7736419,0
+GEF.US,D,20120831,000000,30.4233,30.5192,30.0284,30.3032,449643.82494791,0
+GEF.US,D,20120904,000000,30.349,30.5808,29.7897,30.1858,271106.23501291,0
+GEF.US,D,20120905,000000,30.2895,30.3216,29.8866,30.2347,298851.97610868,0
+GEF.US,D,20120906,000000,30.4781,31.1382,30.1467,30.971,240849.682815,0
+GEF.US,D,20120907,000000,31.0991,31.625,30.9758,31.451,107006.57596549,0
+GEF.US,D,20120910,000000,31.5282,31.6075,31.3238,31.4598,144400.78628228,0
+GEF.US,D,20120911,000000,31.4451,31.7726,31.1938,31.4177,193247.56797253,0
+GEF.US,D,20120912,000000,31.5117,31.5282,31.3092,31.4754,161841.46315596,0
+GEF.US,D,20120913,000000,31.5498,32.2293,31.4383,32.2019,198853.17108897,0
+GEF.US,D,20120914,000000,32.112,32.2626,31.4177,31.5556,393536.65710119,0
+GEF.US,D,20120917,000000,31.4109,31.5194,30.7519,30.8487,270952.82496594,0
+GEF.US,D,20120918,000000,30.9905,31.1811,30.7842,31.1292,310809.77790349,0
+GEF.US,D,20120919,000000,31.1703,31.2466,30.7235,30.8546,248666.43607516,0
+GEF.US,D,20120920,000000,30.7235,30.7509,30.2414,30.4831,426493.22612585,0
+GEF.US,D,20120921,000000,30.8487,31.5752,30.4146,30.5025,847545.50925234,0
+GEF.US,D,20120924,000000,30.2924,30.7568,30.2924,30.6561,142971.00464449,0
+GEF.US,D,20120925,000000,30.8418,30.8995,29.9893,30.002,268296.785686,0
+GEF.US,D,20120926,000000,30.0792,30.223,29.7693,30.0137,221973.08790164,0
+GEF.US,D,20120927,000000,30.1731,30.3168,29.9511,30.2297,275368.98885151,0
+GEF.US,D,20120928,000000,30.0488,30.5241,29.8582,30.3657,276194.33490423,0
+GEF.US,D,20121001,000000,30.5104,30.6199,30.0977,30.44,331532.40704878,0
+GEF.US,D,20121002,000000,30.5025,30.6199,30.1124,30.2414,154428.68968616,0
+GEF.US,D,20121003,000000,30.3099,30.3442,29.603,29.735,318407.66616332,0
+GEF.US,D,20121004,000000,29.8387,29.8445,29.6088,29.6362,205556.16740811,0
+GEF.US,D,20121005,000000,29.6665,29.9893,29.4652,29.5356,306358.84107395,0
+GEF.US,D,20121008,000000,29.4378,29.8308,29.4378,29.7252,156006.76770271,0
+GEF.US,D,20121009,000000,29.7086,30.0077,29.5356,29.7887,169823.89926686,0
+GEF.US,D,20121010,000000,29.7556,29.8915,29.4201,29.4505,290463.51474013,0
+GEF.US,D,20121011,000000,29.5893,29.8308,29.5053,29.6362,183269.77851733,0
+GEF.US,D,20121012,000000,29.7018,29.7252,29.3361,29.4906,243244.9250151,0
+GEF.US,D,20121015,000000,29.4847,29.7086,29.295,29.6744,184806.94718801,0
+GEF.US,D,20121016,000000,29.7252,30.4204,29.5893,30.2659,226933.34608715,0
+GEF.US,D,20121017,000000,30.3745,30.7842,30.2484,30.6561,143402.59824331,0
+GEF.US,D,20121018,000000,30.4898,30.7705,30.223,30.5789,291280.67892367,0
+GEF.US,D,20121019,000000,30.3363,30.3931,30.086,30.2484,219547.16369216,0
+GEF.US,D,20121022,000000,30.2297,30.5162,29.9833,30.2013,98334.817376855,0
+GEF.US,D,20121023,000000,30.0077,30.0137,29.6812,29.6979,217661.24284802,0
+GEF.US,D,20121024,000000,29.7693,29.8504,29.3429,29.3937,306478.5009106,0
+GEF.US,D,20121025,000000,29.5473,29.7556,29.2999,29.4847,183083.64099367,0
+GEF.US,D,20121026,000000,29.5893,29.6362,29.1914,29.2609,127144.20146497,0
+GEF.US,D,20121031,000000,29.3683,29.4906,28.6937,28.8384,149971.61645474,0
+GEF.US,D,20121101,000000,28.9226,29.6871,28.7865,29.5356,399570.78561551,0
+GEF.US,D,20121102,000000,29.6744,29.7986,28.7446,28.7983,231279.96408475,0
+GEF.US,D,20121105,000000,28.7446,28.9039,28.6194,28.7983,174238.01768513,0
+GEF.US,D,20121106,000000,28.8452,29.2529,28.7954,29.2236,184221.94354222,0
+GEF.US,D,20121107,000000,28.9097,28.9273,28.3544,28.6359,139093.82139062,0
+GEF.US,D,20121108,000000,28.6125,28.8452,28.3544,28.503,101774.27063003,0
+GEF.US,D,20121109,000000,28.5236,29.1092,28.4219,28.7299,200292.1573296,0
+GEF.US,D,20121112,000000,28.811,28.8619,28.4531,28.6487,112100.81225868,0
+GEF.US,D,20121113,000000,28.3985,28.5568,28.0337,28.0973,134504.81551881,0
+GEF.US,D,20121114,000000,28.1852,28.1852,27.4362,27.492,148059.1045358,0
+GEF.US,D,20121115,000000,27.4362,28.062,27.3562,28.0405,295204.90792528,0
+GEF.US,D,20121116,000000,28.062,28.6869,27.9037,28.6615,284875.29809568,0
+GEF.US,D,20121119,000000,28.9636,29.3429,28.8902,29.1964,312914.56374798,0
+GEF.US,D,20121120,000000,28.4913,28.5911,27.5742,27.7678,412073.70444391,0
+GEF.US,D,20121121,000000,27.7678,28.0552,27.5408,28.0239,209316.75902627,0
+GEF.US,D,20121123,000000,28.1521,28.6487,28.1521,28.4678,118570.62530641,0
+GEF.US,D,20121126,000000,28.3711,28.8237,28.3711,28.7074,295785.82063648,0
+GEF.US,D,20121127,000000,28.6487,28.9039,28.4531,28.4825,214464.17746908,0
+GEF.US,D,20121128,000000,28.3026,29.2236,28.3026,28.8668,388266.5106208,0
+GEF.US,D,20121129,000000,29.0339,29.2999,27.9241,28.0973,479226.39567278,0
+GEF.US,D,20121130,000000,28.0973,28.4346,28.0239,28.2009,691276.92173613,0
+GEF.US,D,20121203,000000,28.2625,28.3397,27.8704,27.9799,305806.56490485,0
+GEF.US,D,20121204,000000,27.9037,28.325,27.9037,28.0923,351571.85011821,0
+GEF.US,D,20121205,000000,28.0846,28.5784,28.0846,28.1794,312175.12732157,0
+GEF.US,D,20121206,000000,28.0923,28.5236,27.9662,28.4072,234936.23687097,0
+GEF.US,D,20121207,000000,28.4483,28.6448,28.3544,28.4825,375506.88564713,0
+GEF.US,D,20121210,000000,28.3828,29.2178,27.9799,29.1425,381373.28584342,0
+GEF.US,D,20121211,000000,28.679,29.0262,28.1735,28.2136,475299.09847024,0
+GEF.US,D,20121212,000000,28.3544,30.6561,28.2077,30.1232,1405505.0092333,0
+GEF.US,D,20121213,000000,30.0705,31.0824,30.0615,30.5945,626490.83616525,0
+GEF.US,D,20121214,000000,30.5495,30.8183,30.216,30.2845,333850.94422539,0
+GEF.US,D,20121217,000000,30.2758,30.5329,29.9756,30.2083,288009.97672218,0
+GEF.US,D,20121218,000000,30.3295,30.8183,30.0705,30.5789,319856.87974039,0
+GEF.US,D,20121219,000000,30.5632,31.2945,30.4831,30.8116,268744.74302316,0
+GEF.US,D,20121220,000000,30.7979,31.5185,30.7089,31.4862,276845.81623704,0
+GEF.US,D,20121221,000000,31.1352,31.4441,31.058,31.19,441453.77390678,0
+GEF.US,D,20121224,000000,31.279,31.279,30.9973,31.141,74625.805983805,0
+GEF.US,D,20121226,000000,31.058,31.3629,30.8614,30.9573,183683.98564415,0
+GEF.US,D,20121227,000000,31.0891,31.1147,30.5025,30.7509,225359.35900519,0
+GEF.US,D,20121228,000000,30.5104,30.8947,30.4146,30.6257,132249.68782828,0
+GEF.US,D,20121231,000000,30.8047,30.88,30.4879,30.8273,281638.34610451,0
+GEF.US,D,20130102,000000,31.19,31.9897,31.0403,31.8997,268974.85809361,0
+GEF.US,D,20130103,000000,31.9134,31.9742,31.7131,31.9468,190936.18993146,0
+GEF.US,D,20130104,000000,31.8274,32.73,31.7746,32.5568,360702.81611411,0
+GEF.US,D,20130107,000000,32.5227,32.5705,32.2704,32.3799,209676.76126983,0
+GEF.US,D,20130108,000000,32.3525,32.3525,31.9251,32.289,176209.84815557,0
+GEF.US,D,20130109,000000,32.3652,32.6185,32.3652,32.6116,260194.68973845,0
+GEF.US,D,20130110,000000,32.7465,32.9412,32.3525,32.6273,306503.04651811,0
+GEF.US,D,20130111,000000,32.6488,32.6488,32.3046,32.5138,157232.00261121,0
+GEF.US,D,20130114,000000,32.5314,32.6488,32.2069,32.2616,174529.49677439,0
+GEF.US,D,20130115,000000,32.243,32.4463,32.1668,32.2508,137579.15286017,0
+GEF.US,D,20130116,000000,32.0689,32.2616,31.9662,32.0631,150287.64115151,0
+GEF.US,D,20130117,000000,32.2792,32.551,32.2283,32.509,173952.67499777,0
+GEF.US,D,20130118,000000,32.4836,32.5999,32.2616,32.4132,144829.31168017,0
+GEF.US,D,20130122,000000,32.3046,32.5227,32.0572,32.5227,339751.09463202,0
+GEF.US,D,20130123,000000,32.5657,32.7153,32.4463,32.5568,253885.44587323,0
+GEF.US,D,20130124,000000,32.5138,32.7153,32.243,32.3271,209703.35234464,0
+GEF.US,D,20130125,000000,32.4259,32.4259,32.0856,32.2146,209767.78456438,0
+GEF.US,D,20130128,000000,32.1531,32.4836,32.11,32.3388,251277.47507467,0
+GEF.US,D,20130129,000000,32.3046,32.4786,32.1668,32.463,212203.93611033,0
+GEF.US,D,20130130,000000,32.4904,32.4904,32.1805,32.3388,277051.38569999,0
+GEF.US,D,20130131,000000,32.4317,32.7592,32.4317,32.5451,269749.06746402,0
+GEF.US,D,20130201,000000,32.3799,33.0125,32.2508,32.9841,494111.26116387,0
+GEF.US,D,20130204,000000,32.7925,32.9079,32.4904,32.8521,378631.33693717,0
+GEF.US,D,20130205,000000,32.8463,33.3186,32.5451,33.1993,441846.50362703,0
+GEF.US,D,20130206,000000,33.0877,33.3948,33.0379,33.2726,337082.78254831,0
+GEF.US,D,20130207,000000,33.2286,33.3127,33.0185,33.3077,161886.4634364,0
+GEF.US,D,20130208,000000,33.342,33.6382,33.1054,33.5405,185147.51749229,0
+GEF.US,D,20130211,000000,33.519,33.6158,33.2677,33.4437,171650.5015595,0
+GEF.US,D,20130212,000000,33.519,33.7126,33.4505,33.6462,228869.38087996,0
+GEF.US,D,20130213,000000,33.692,34.1106,33.5493,34.0919,265532.33663952,0
+GEF.US,D,20130214,000000,33.9835,34.4342,33.9835,34.4264,246934.94801165,0
+GEF.US,D,20130215,000000,34.3941,34.8126,34.3139,34.8008,219212.72978975,0
+GEF.US,D,20130219,000000,34.9132,35.2917,34.9132,35.19,366597.85285251,0
+GEF.US,D,20130220,000000,35.2535,35.2535,34.3227,34.3227,158406.10083739,0
+GEF.US,D,20130221,000000,34.3227,34.5623,34.1898,34.4488,400420.67727575,0
+GEF.US,D,20130222,000000,34.6141,35.1695,34.5173,35.1606,196998.95498788,0
+GEF.US,D,20130225,000000,35.2467,35.5528,34.6073,34.6073,329278.3020919,0
+GEF.US,D,20130226,000000,34.9222,34.9377,34.4567,34.749,311690.35157313,0
+GEF.US,D,20130227,000000,34.7129,36.1248,34.5789,35.8578,374817.5631694,0
+GEF.US,D,20130228,000000,36.0367,36.0778,34.4899,35.2408,671864.41439201,0
+GEF.US,D,20130301,000000,34.9377,35.2251,34.6668,35.1362,398373.16451547,0
+GEF.US,D,20130304,000000,35.0541,35.5802,35.0541,35.5215,312830.69958897,0
+GEF.US,D,20130305,000000,35.7268,35.9712,35.5733,35.6173,311024.55196926,0
+GEF.US,D,20130306,000000,35.7337,35.9331,35.631,35.7659,295589.45577636,0
+GEF.US,D,20130307,000000,35.6515,36.1189,35.6515,35.9116,225116.97113097,0
+GEF.US,D,20130308,000000,36.0818,36.3242,35.9605,36.2558,198647.60162603,0
+GEF.US,D,20130311,000000,36.2881,36.7906,36.2137,36.7867,192378.24437302,0
+GEF.US,D,20130312,000000,36.7721,36.9715,36.2363,36.6069,246589.26403914,0
+GEF.US,D,20130313,000000,36.5658,36.6879,36.0895,36.3398,231190.9862575,0
+GEF.US,D,20130314,000000,36.4279,36.5384,36.0945,36.5257,330361.37702354,0
+GEF.US,D,20130315,000000,36.4816,36.4816,35.9927,36.4377,338626.08762088,0
+GEF.US,D,20130318,000000,35.9204,36.4142,35.812,35.9976,251950.43381407,0
+GEF.US,D,20130319,000000,36.1169,36.9148,35.8755,36.857,396185.53724561,0
+GEF.US,D,20130320,000000,36.8777,37.0614,36.7115,37.0233,191412.78381073,0
+GEF.US,D,20130321,000000,36.7915,37.0517,36.6714,36.7339,163225.22177968,0
+GEF.US,D,20130322,000000,36.9275,36.9539,36.643,36.7339,229556.6578904,0
+GEF.US,D,20130325,000000,36.8943,37.1074,36.422,36.5608,165530.46341887,0
+GEF.US,D,20130326,000000,36.7476,37.5924,36.7476,37.566,279405.71855422,0
+GEF.US,D,20130327,000000,37.3509,37.609,36.9979,37.566,228500.17403357,0
+GEF.US,D,20130328,000000,37.5044,37.5787,37.1221,37.1465,257759.56092616,0
+GEF.US,D,20130401,000000,37.1691,37.3831,36.8777,37.1426,198623.05601851,0
+GEF.US,D,20130402,000000,37.3137,37.3137,36.8082,36.857,323162.35488586,0
+GEF.US,D,20130403,000000,36.8306,36.9011,35.806,35.9204,334547.42583865,0
+GEF.US,D,20130404,000000,36.0681,36.5805,35.937,36.2978,233768.27504667,0
+GEF.US,D,20130405,000000,35.7766,35.8374,35.457,35.7355,219810.0062393,0
+GEF.US,D,20130408,000000,35.7355,36.4053,35.6525,36.3174,204120.24936843,0
+GEF.US,D,20130409,000000,36.3995,36.6233,36.2343,36.2411,173484.26298767,0
+GEF.US,D,20130410,000000,36.4142,37.0155,36.2694,36.8082,235887.37916221,0
+GEF.US,D,20130411,000000,36.8386,37.1846,36.422,36.5755,291769.5456067,0
+GEF.US,D,20130412,000000,36.2411,36.2411,34.0431,34.2826,597705.99768465,0
+GEF.US,D,20130415,000000,33.9463,33.9463,32.2166,32.729,609645.39027383,0
+GEF.US,D,20130416,000000,33.0339,33.4378,32.729,32.9704,310039.65946769,0
+GEF.US,D,20130417,000000,32.6625,32.7133,31.5145,32.0377,275044.78228557,0
+GEF.US,D,20130418,000000,32.11,32.2772,31.7218,31.9379,257117.28419616,0
+GEF.US,D,20130419,000000,32.0925,32.3066,31.9037,31.9506,398233.0500059,0
+GEF.US,D,20130422,000000,31.9115,32.1394,31.6603,31.9742,298781.40748707,0
+GEF.US,D,20130423,000000,32.1618,32.8775,32.1618,32.6664,319853.81153945,0
+GEF.US,D,20130424,000000,32.4747,33.3224,32.4747,33.1513,237348.86554305,0
+GEF.US,D,20130425,000000,33.1592,33.4994,33.0135,33.1719,181633.40468294,0
+GEF.US,D,20130426,000000,33.0985,33.3039,32.8463,33.0202,241620.82398447,0
+GEF.US,D,20130429,000000,33.0135,33.3039,32.6986,33.0536,144772.03859596,0
+GEF.US,D,20130430,000000,33.2208,33.6598,33.0222,33.6363,180964.53687813,0
+GEF.US,D,20130501,000000,33.1865,33.3147,32.8042,32.86,161740.21252497,0
+GEF.US,D,20130502,000000,32.8981,33.2061,32.8375,33.0066,144188.05768381,0
+GEF.US,D,20130503,000000,33.298,33.8445,33.2549,33.6148,172668.12153777,0
+GEF.US,D,20130506,000000,33.5806,34.0099,33.3919,33.7673,123631.11138926,0
+GEF.US,D,20130507,000000,33.8299,34.0059,33.6285,33.9854,126732.03980543,0
+GEF.US,D,20130508,000000,33.914,34.4322,33.8672,34.1564,156814.72728344,0
+GEF.US,D,20130509,000000,34.0588,34.2875,33.8572,33.999,117345.3903979,0
+GEF.US,D,20130510,000000,34.0216,34.4254,33.8572,34.2758,101456.20046595,0
+GEF.US,D,20130513,000000,34.2963,34.2963,33.9854,34.0832,168565.93688167,0
+GEF.US,D,20130514,000000,34.0099,34.6287,33.8926,34.3697,178111.11000441,0
+GEF.US,D,20130515,000000,34.2826,34.7705,34.2514,34.5867,121298.25594161,0
+GEF.US,D,20130516,000000,34.5437,35.6525,34.4879,35.4227,402083.64218495,0
+GEF.US,D,20130517,000000,35.5078,36.0885,35.3983,35.5078,399385.6708255,0
+GEF.US,D,20130520,000000,35.3739,36.0681,35.3338,35.5225,250787.58565799,0
+GEF.US,D,20130521,000000,35.4951,36.1443,35.41,35.9019,144413.05908605,0
+GEF.US,D,20130522,000000,35.9468,36.3732,35.2585,35.4168,148825.13203703,0
+GEF.US,D,20130523,000000,35.1059,35.6926,35.0834,35.5283,105826.34133744,0
+GEF.US,D,20130524,000000,35.0834,35.4031,35.0081,35.238,97501.289454962,0
+GEF.US,D,20130528,000000,35.8618,36.1825,35.6486,35.7709,82287.1037297,0
+GEF.US,D,20130529,000000,35.5362,35.9605,35.3602,35.7238,102074.95432209,0
+GEF.US,D,20130530,000000,35.4364,35.7766,35.3983,35.6094,95245.139030792,0
+GEF.US,D,20130531,000000,35.7983,36.8396,35.7983,36.3789,185347.97328701,0
+GEF.US,D,20130603,000000,36.0347,36.5315,35.6094,36.4905,143404.64371061,0
+GEF.US,D,20130604,000000,36.7095,37.1915,36.1443,36.4641,149829.45647789,0
+GEF.US,D,20130605,000000,36.3027,36.5315,35.7629,35.7953,122035.64690073,0
+GEF.US,D,20130606,000000,35.9331,37.8809,35.2966,37.7508,432437.35407928,0
+GEF.US,D,20130607,000000,38.0959,38.1614,37.3068,37.6656,123725.20288474,0
+GEF.US,D,20130610,000000,37.7254,37.8036,37.4056,37.5064,111539.33148675,0
+GEF.US,D,20130611,000000,37.128,37.2883,36.8122,37.0126,175878.48245411,0
+GEF.US,D,20130612,000000,37.2883,37.3235,36.7643,37.036,227469.25851791,0
+GEF.US,D,20130613,000000,37.036,37.874,36.8688,37.7762,100038.69163192,0
+GEF.US,D,20130614,000000,37.6354,37.7341,37.3068,37.4349,141881.79331097,0
+GEF.US,D,20130617,000000,37.2473,37.4125,36.9197,37.2619,181709.08697278,0
+GEF.US,D,20130618,000000,37.3607,37.8955,37.3607,37.6275,192555.17729385,0
+GEF.US,D,20130619,000000,37.6354,37.6442,36.3242,36.3604,155179.3761827,0
+GEF.US,D,20130620,000000,36.0446,36.3027,35.6339,35.7445,142553.72931672,0
+GEF.US,D,20130621,000000,35.803,36.2343,35.6114,35.9047,221423.87993347,0
+GEF.US,D,20130624,000000,35.6114,35.8568,35.2438,35.6202,118211.64579649,0
+GEF.US,D,20130625,000000,35.8568,36.1365,35.4217,35.8705,81958.806229175,0
+GEF.US,D,20130626,000000,36.2059,36.2734,35.6114,35.8989,96092.985223737,0
+GEF.US,D,20130627,000000,36.0446,36.5266,35.9956,36.422,98137.429783081,0
+GEF.US,D,20130628,000000,36.2343,36.9656,36.2127,36.7798,297920.26575671,0
+GEF.US,D,20130701,000000,36.9833,37.8476,36.9833,37.3401,210129.83227523,0
+GEF.US,D,20130702,000000,37.4056,38.0226,36.9656,37.4623,339686.66241229,0
+GEF.US,D,20130703,000000,37.4623,37.4623,35.8265,35.8265,555829.14579526,0
+GEF.US,D,20130705,000000,36.1736,36.2538,35.3054,35.5009,329125.91477858,0
+GEF.US,D,20130708,000000,35.5753,36.5139,35.5009,36.4152,240470.24863215,0
+GEF.US,D,20130709,000000,36.7095,37.699,36.7095,37.6275,205955.03353024,0
+GEF.US,D,20130710,000000,37.6579,37.9571,37.5679,37.784,226713.45835315,0
+GEF.US,D,20130711,000000,38.0842,38.5193,37.874,38.3618,183551.03027012,0
+GEF.US,D,20130712,000000,38.2368,38.399,38.0392,38.3208,98072.997563352,0
+GEF.US,D,20130715,000000,38.1037,38.31,37.7899,38.1614,113379.22931679,0
+GEF.US,D,20130716,000000,38.1967,38.2553,37.784,37.8535,100625.740745,0
+GEF.US,D,20130717,000000,37.7762,37.916,37.3068,37.7967,152073.33409829,0
+GEF.US,D,20130718,000000,37.9571,38.5457,37.7508,38.4254,104850.65343868,0
+GEF.US,D,20130719,000000,38.4254,38.5584,38.0226,38.3618,87535.772803513,0
+GEF.US,D,20130722,000000,38.3854,38.8332,38.3854,38.6621,63403.349680815,0
+GEF.US,D,20130723,000000,38.9094,39.3201,38.669,39.1324,95137.751997911,0
+GEF.US,D,20130724,000000,39.367,39.367,38.4254,38.8586,119017.55990993,0
+GEF.US,D,20130725,000000,38.6063,38.9163,37.916,38.3307,316445.04029568,0
+GEF.US,D,20130726,000000,38.2495,38.4118,37.6579,38.2642,104409.85523704,0
+GEF.US,D,20130729,000000,38.1174,38.3463,38.1174,38.31,54573.067376977,0
+GEF.US,D,20130730,000000,38.2896,38.6924,38.0392,38.3698,63413.57701728,0
+GEF.US,D,20130731,000000,38.31,38.8752,38.2152,38.6299,139809.73494317,0
+GEF.US,D,20130801,000000,38.9222,40.6881,38.9222,40.0183,278048.55100532,0
+GEF.US,D,20130802,000000,39.942,40.3536,39.7953,40.1023,224750.83248552,0
+GEF.US,D,20130805,000000,39.9889,40.1493,39.4111,40.0798,98301.06716652,0
+GEF.US,D,20130806,000000,39.9253,39.9253,38.9446,39.0972,89054.532268558,0
+GEF.US,D,20130807,000000,39.0072,39.501,38.4333,39.1324,96122.644499485,0
+GEF.US,D,20130808,000000,39.2683,39.808,38.9915,39.3279,108528.40363147,0
+GEF.US,D,20130809,000000,39.2585,39.5586,38.6777,39.0532,83357.905857581,0
+GEF.US,D,20130812,000000,38.9505,39.2683,38.84,39.2224,130157.17478755,0
+GEF.US,D,20130813,000000,39.237,39.367,38.9573,39.1393,35282.265336786,0
+GEF.US,D,20130814,000000,39.0883,39.4041,38.5654,39.1109,164678.52629134,0
+GEF.US,D,20130815,000000,38.6063,38.708,38.3208,38.399,63019.824563379,0
+GEF.US,D,20130816,000000,38.3267,38.7393,38.2035,38.5026,62297.774608954,0
+GEF.US,D,20130819,000000,38.4548,38.4714,38.0881,38.1537,89887.037456805,0
+GEF.US,D,20130820,000000,38.1263,38.9915,38.0168,38.8752,89776.582222983,0
+GEF.US,D,20130821,000000,38.7971,39.3827,38.6992,39.0219,103753.26023598,0
+GEF.US,D,20130822,000000,39.0532,39.3132,38.9163,39.2077,61458.110285182,0
+GEF.US,D,20130823,000000,39.3406,40.1082,39.0307,39.9498,120561.88771613,0
+GEF.US,D,20130826,000000,39.9126,40.3184,39.1393,39.5411,138776.77396021,0
+GEF.US,D,20130827,000000,39.0395,39.4111,38.5731,38.6777,155878.92599689,0
+GEF.US,D,20130828,000000,38.6924,39.106,38.538,38.8244,54997.501840273,0
+GEF.US,D,20130829,000000,38.7393,39.0268,38.6571,38.84,65986.774871862,0
+GEF.US,D,20130830,000000,38.8479,38.8752,37.4193,37.6158,116628.45411171,0
+GEF.US,D,20130903,000000,37.9571,38.4372,36.8453,37.7889,375080.40571654,0
+GEF.US,D,20130904,000000,37.6491,39.2105,37.6491,39.0268,303282.45826529,0
+GEF.US,D,20130905,000000,37.83,37.83,36.3613,36.3613,487708.94853681,0
+GEF.US,D,20130906,000000,36.5648,36.5775,34.9797,35.3386,269771.56760424,0
+GEF.US,D,20130909,000000,35.583,36.5315,35.3973,36.3458,192686.08720061,0
+GEF.US,D,20130910,000000,36.6215,36.9432,36.2538,36.8806,189486.97635437,0
+GEF.US,D,20130911,000000,36.6734,36.9041,36.2792,36.509,123310.99575791,0
+GEF.US,D,20130912,000000,36.3662,36.3662,35.104,35.2692,202303.87441226,0
+GEF.US,D,20130913,000000,35.2477,35.4501,34.0989,34.9142,429155.40180767,0
+GEF.US,D,20130916,000000,35.5693,35.6593,35.2438,35.457,409375.73308446,0
+GEF.US,D,20130917,000000,35.41,35.6124,35.19,35.4647,197674.98192821,0
+GEF.US,D,20130918,000000,35.5156,35.5156,34.754,35.3592,219138.07023356,0
+GEF.US,D,20130919,000000,35.3044,35.41,34.9513,35.0228,201109.32151315,0
+GEF.US,D,20130920,000000,34.9015,35.2809,34.6454,34.8928,355533.92026473,0
+GEF.US,D,20130923,000000,35.0844,35.1412,34.6541,34.7823,148218.65098465,0
+GEF.US,D,20130924,000000,34.9386,35.1294,34.6337,34.7196,220860.35369426,0
+GEF.US,D,20130925,000000,34.7079,34.9015,34.3647,34.6454,357768.59328231,0
+GEF.US,D,20130926,000000,34.5936,35.2271,34.4645,35.2047,275126.60097729,0
+GEF.US,D,20130927,000000,34.9513,35.2946,34.6541,34.7979,203425.81322246,0
+GEF.US,D,20130930,000000,34.3286,34.7313,34.2514,34.5232,292670.57394926,0
+GEF.US,D,20131001,000000,34.6611,35.5292,34.5232,35.5292,495424.45116597,0
+GEF.US,D,20131002,000000,35.5703,35.6495,34.9142,35.0932,235568.2862645,0
+GEF.US,D,20131003,000000,34.8811,34.9386,34.4645,34.8048,199708.17641744,0
+GEF.US,D,20131004,000000,34.7734,35.3445,34.6337,35.19,118031.6446747,0
+GEF.US,D,20131007,000000,34.7383,35.015,34.6922,34.9094,159189.51481061,0
+GEF.US,D,20131008,000000,34.6454,35.19,34.4244,34.4704,152941.63496416,0
+GEF.US,D,20131009,000000,34.4704,34.5085,33.6275,34.2298,270257.36608633,0
+GEF.US,D,20131010,000000,34.746,35.3112,34.6297,34.973,161440.55156653,0
+GEF.US,D,20131011,000000,34.8517,35.3445,34.7079,35.2477,78691.172228624,0
+GEF.US,D,20131014,000000,35.015,35.812,35.015,35.812,110296.71010626,0
+GEF.US,D,20131015,000000,35.4862,35.7405,35.3445,35.3592,117526.41425333,0
+GEF.US,D,20131016,000000,35.6056,35.6056,35.3318,35.4217,69678.843335709,0
+GEF.US,D,20131017,000000,35.3523,36.022,35.3523,35.9635,157162.45672325,0
+GEF.US,D,20131018,000000,35.9204,36.3868,35.5439,36.2792,125993.62611266,0
+GEF.US,D,20131021,000000,36.3946,36.8259,36.3027,36.7339,211228.24821157,0
+GEF.US,D,20131022,000000,36.7466,37.4584,36.6606,37.0987,177014.73953537,0
+GEF.US,D,20131023,000000,36.8316,37.0908,36.776,36.8806,95221.616156924,0
+GEF.US,D,20131024,000000,36.8953,37.3704,36.8004,37.1417,100373.12553432,0
+GEF.US,D,20131025,000000,37.2101,37.7615,37.0429,37.6911,117173.57114529,0
+GEF.US,D,20131028,000000,37.2619,37.6237,36.5775,37.0653,173006.64637475,0
+GEF.US,D,20131029,000000,37.2169,37.5288,37.1925,37.5093,83266.882563042,0
+GEF.US,D,20131030,000000,37.5993,37.7401,37.2394,37.4145,118163.57731509,0
+GEF.US,D,20131031,000000,37.5347,38.049,37.346,37.6628,169720.60316857,0
+GEF.US,D,20131101,000000,37.7311,37.8867,37.0653,37.6775,101156.53950754,0
+GEF.US,D,20131104,000000,37.8593,38.1487,37.6491,37.9307,81097.664498827,0
+GEF.US,D,20131105,000000,37.6628,37.9845,37.2042,37.254,151029.12304522,0
+GEF.US,D,20131106,000000,37.4369,37.7957,36.8953,37.1768,154458.34896192,0
+GEF.US,D,20131107,000000,37.1602,37.6491,36.9735,37.0126,228356.99132307,0
+GEF.US,D,20131108,000000,36.995,37.5552,36.2792,37.477,137245.74169141,0
+GEF.US,D,20131111,000000,37.3167,37.9375,37.2101,37.7498,52319.985153748,0
+GEF.US,D,20131112,000000,37.5826,37.7684,37.2804,37.6696,84315.184550701,0
+GEF.US,D,20131113,000000,37.4222,37.9307,37.2737,37.8163,99808.576561454,0
+GEF.US,D,20131114,000000,37.8515,38.3648,37.6628,38.1967,99632.666374257,0
+GEF.US,D,20131115,000000,38.1487,38.1487,37.2804,37.9688,106374.52657196,0
+GEF.US,D,20131118,000000,37.964,38.2827,37.6775,37.964,130591.83658731,0
+GEF.US,D,20131119,000000,37.8456,38.4695,37.7234,38.4137,136975.74000873,0
+GEF.US,D,20131120,000000,38.4303,38.7236,38.1037,38.4137,150346.95970301,0
+GEF.US,D,20131121,000000,38.4635,38.8018,38.225,38.534,131023.43018612,0
+GEF.US,D,20131122,000000,38.4372,38.8018,38.1624,38.62,85544.510393788,0
+GEF.US,D,20131125,000000,38.5917,38.9407,38.3892,38.4762,90543.632457856,0
+GEF.US,D,20131126,000000,38.5163,38.753,38.1546,38.5634,65935.638189537,0
+GEF.US,D,20131127,000000,38.6601,38.8693,38.358,38.5691,53140.217538237,0
+GEF.US,D,20131129,000000,38.5507,38.9681,38.2582,38.6914,85727.57971651,0
+GEF.US,D,20131202,000000,38.6835,39.7611,38.1487,39.0825,135913.11975002,0
+GEF.US,D,20131203,000000,38.885,39.2673,38.1624,38.5691,123126.90370154,0
+GEF.US,D,20131204,000000,38.2827,38.6045,37.83,38.0715,135693.23201603,0
+GEF.US,D,20131205,000000,38.0637,38.2055,37.5993,37.8955,156282.90578727,0
+GEF.US,D,20131206,000000,38.0089,38.7433,37.9688,38.5253,92594.213419077,0
+GEF.US,D,20131209,000000,38.5634,38.7236,38.0637,38.534,164491.36603404,0
+GEF.US,D,20131210,000000,37.5993,38.2318,35.9781,36.817,436973.17780148,0
+GEF.US,D,20131211,000000,36.817,36.9823,36.0778,36.2391,320184.15450727,0
+GEF.US,D,20131212,000000,36.2264,36.2694,35.7552,36.029,177301.10495638,0
+GEF.US,D,20131213,000000,36.1482,36.5149,35.9019,36.423,159568.94899345,0
+GEF.US,D,20131216,000000,36.7115,36.7115,36.0905,36.3868,165005.80105822,0
+GEF.US,D,20131217,000000,36.5413,36.5413,35.806,36.1678,112114.10779609,0
+GEF.US,D,20131218,000000,36.3408,36.6517,35.9273,36.5814,185737.63480633,0
+GEF.US,D,20131219,000000,36.6243,36.7808,35.9273,36.028,131985.82254748,0
+GEF.US,D,20131220,000000,36.1267,36.3408,35.9625,36.1423,555849.60046819,0
+GEF.US,D,20131223,000000,36.3125,36.7016,36.3125,36.6019,118120.62250194,0
+GEF.US,D,20131224,000000,36.6654,37.1935,36.4885,36.9021,60547.877339801,0
+GEF.US,D,20131226,000000,36.9324,37.3655,36.9324,37.1368,81215.278868173,0
+GEF.US,D,20131227,000000,37.2834,37.4272,36.8297,37.1612,131697.41165917,0
+GEF.US,D,20131230,000000,37.1426,37.3567,36.9275,36.9422,106231.34386144,0
+GEF.US,D,20131231,000000,37.0282,37.3831,36.687,37.2003,219516.48168276,0
+GEF.US,D,20140102,000000,37.2003,37.3108,36.3468,36.5942,247331.76866649,0
+GEF.US,D,20140103,000000,36.6243,37.0272,36.4103,37.0272,240077.5189119,0
+GEF.US,D,20140106,000000,37.0126,37.1143,36.7661,37.0497,291500.56665767,0
+GEF.US,D,20140107,000000,37.0703,37.7391,37.0194,37.6051,226935.39155443,0
+GEF.US,D,20140108,000000,37.5806,38.1214,37.3108,37.7821,203713.20137712,0
+GEF.US,D,20140109,000000,37.7303,37.873,37.4877,37.83,169732.87597232,0
+GEF.US,D,20140110,000000,37.8955,37.9777,37.7067,37.8515,155502.56001499,0
+GEF.US,D,20140113,000000,37.6756,37.8163,37.3822,37.6217,311070.57498336,0
+GEF.US,D,20140114,000000,37.7137,38.0588,37.4476,37.5611,197886.68779304,0
+GEF.US,D,20140115,000000,37.6902,37.8867,37.3822,37.5679,149451.04502868,0
+GEF.US,D,20140116,000000,37.4115,37.7869,37.3421,37.6374,110025.68568994,0
+GEF.US,D,20140117,000000,37.5523,37.701,37.1612,37.2834,133532.19582098,0
+GEF.US,D,20140121,000000,37.5884,37.7996,37.2649,37.6902,213985.53812252,0
+GEF.US,D,20140122,000000,37.7821,37.916,37.5757,37.8789,172704.93994904,0
+GEF.US,D,20140123,000000,37.5386,37.8231,37.4173,37.6285,154386.75760666,0
+GEF.US,D,20140124,000000,37.3822,37.3822,36.248,36.3408,295263.20374312,0
+GEF.US,D,20140127,000000,36.3174,36.7437,36.028,36.5237,253410.89746125,0
+GEF.US,D,20140128,000000,36.6654,36.8062,36.3037,36.6743,218467.15696146,0
+GEF.US,D,20140129,000000,36.2538,36.9158,36.2538,36.3878,197768.05069004,0
+GEF.US,D,20140130,000000,36.5432,36.7105,35.893,36.3692,167504.33935661,0
+GEF.US,D,20140131,000000,35.8872,36.3174,35.7445,35.9448,179842.59806793,0
+GEF.US,D,20140203,000000,35.9839,36.2049,34.402,34.402,472753.51442412,0
+GEF.US,D,20140204,000000,34.6239,34.7393,34.0372,34.4088,324403.9535327,0
+GEF.US,D,20140205,000000,34.4439,34.7032,34.0108,34.2122,235711.46897502,0
+GEF.US,D,20140206,000000,34.4302,35.056,34.1614,35.0198,192317.90308787,0
+GEF.US,D,20140207,000000,35.1128,35.5322,34.8761,35.4667,100608.35427301,0
+GEF.US,D,20140210,000000,35.4961,36.2694,35.4031,36.1629,170820.04183855,0
+GEF.US,D,20140211,000000,36.2049,36.6948,36.0064,36.468,152616.40566457,0
+GEF.US,D,20140212,000000,36.4611,36.7105,36.1423,36.5872,111218.19312176,0
+GEF.US,D,20140213,000000,36.2978,36.9089,36.2401,36.6743,106953.39381588,0
+GEF.US,D,20140214,000000,36.5521,37.4272,36.5521,37.2179,98872.775274912,0
+GEF.US,D,20140218,000000,37.2179,37.2834,36.6323,36.6517,182568.18323584,0
+GEF.US,D,20140219,000000,36.5169,36.9989,36.376,36.3878,105841.68234213,0
+GEF.US,D,20140220,000000,36.4103,36.6097,35.8715,36.1423,169752.30791161,0
+GEF.US,D,20140221,000000,36.1629,36.5432,36.0818,36.199,194402.23425943,0
+GEF.US,D,20140224,000000,36.3037,36.4327,35.41,35.4511,287782.92985266,0
+GEF.US,D,20140225,000000,35.5645,36.1121,35.2184,36.0974,177455.537737,0
+GEF.US,D,20140226,000000,36.3037,36.9569,36.2881,36.8062,283133.5826957,0
+GEF.US,D,20140227,000000,36.5755,36.5755,34.8566,36.0133,537153.00667662,0
+GEF.US,D,20140228,000000,35.9625,36.1267,35.3044,35.5382,319161.42086077,0
+GEF.US,D,20140303,000000,35.586,36.3174,35.1959,35.7445,445638.79998824,0
+GEF.US,D,20140304,000000,36.1423,36.4963,35.8481,35.9927,350963.32359854,0
+GEF.US,D,20140305,000000,35.9273,36.2538,35.7786,36.1629,232758.83693758,0
+GEF.US,D,20140306,000000,36.0778,36.5677,36.0778,36.3555,206819.24346153,0
+GEF.US,D,20140307,000000,36.468,36.5677,35.9839,36.3468,191246.07822634,0
+GEF.US,D,20140310,000000,36.199,36.3809,35.8207,36.0407,164745.00397836,0
+GEF.US,D,20140311,000000,36.07,36.2343,35.7151,35.7953,248915.9830849,0
+GEF.US,D,20140312,000000,35.5459,36.021,35.5459,35.6994,223378.32393193,0
+GEF.US,D,20140313,000000,35.7308,35.9448,35.5459,35.6994,249423.25897357,0
+GEF.US,D,20140314,000000,35.7308,36.9178,35.6847,36.1385,226352.43337593,0
+GEF.US,D,20140317,000000,36.3789,36.4611,36.073,36.4317,99388.233032744,0
+GEF.US,D,20140318,000000,36.4454,37.1035,36.2949,37.0322,160472.02280331,0
+GEF.US,D,20140319,000000,36.9451,37.1465,36.3672,36.5814,134931.29544938,0
+GEF.US,D,20140320,000000,36.4317,36.8816,36.3017,36.7232,111516.83134653,0
+GEF.US,D,20140321,000000,36.7232,37.3978,36.5521,36.9245,295139.4529719,0
+GEF.US,D,20140324,000000,37.1993,37.5074,36.5608,36.7153,92427.507834699,0
+GEF.US,D,20140325,000000,36.7828,37.1123,36.6253,36.9979,167452.17994065,0
+GEF.US,D,20140326,000000,37.2326,37.3098,36.6587,36.7397,112868.8852272,0
+GEF.US,D,20140327,000000,36.6664,36.9041,36.2381,36.6333,144509.19604882,0
+GEF.US,D,20140328,000000,36.8533,37.2883,36.8326,36.9529,135662.55000663,0
+GEF.US,D,20140331,000000,37.1836,37.827,37.0399,37.5767,308665.10544681,0
+GEF.US,D,20140401,000000,37.4976,37.8036,37.2961,37.7635,311502.16858217,0
+GEF.US,D,20140402,000000,37.8495,38.6063,37.6853,38.3208,212035.18505865,0
+GEF.US,D,20140403,000000,38.3384,38.3384,37.6315,38.1126,383392.16206161,0
+GEF.US,D,20140404,000000,38.4127,38.6356,37.6237,37.962,215183.15922256,0
+GEF.US,D,20140407,000000,37.7713,38.0216,37.3352,37.6628,203396.15394671,0
+GEF.US,D,20140408,000000,37.5268,37.9121,37.4115,37.7909,173069.0331272,0
+GEF.US,D,20140409,000000,37.8495,38.0001,37.4486,37.7977,187624.57838411,0
+GEF.US,D,20140410,000000,37.8193,37.9825,37.4056,37.4409,131874.34458001,0
+GEF.US,D,20140411,000000,37.3098,37.6402,36.8092,36.8259,143838.28277672,0
+GEF.US,D,20140414,000000,37.1759,37.4623,36.776,36.8747,127920.45630266,0
+GEF.US,D,20140415,000000,36.8004,37.0546,36.0446,37.0038,237709.89052027,0
+GEF.US,D,20140416,000000,37.3558,37.4115,37.0096,37.1602,75790.699607163,0
+GEF.US,D,20140417,000000,37.2404,37.3978,37.0096,37.304,61231.06341566,0
+GEF.US,D,20140421,000000,37.2824,39.3603,36.9372,37.5338,186180.47847525,0
+GEF.US,D,20140422,000000,37.697,38.0979,37.3479,38.0079,145452.15647088,0
+GEF.US,D,20140423,000000,37.9424,38.2475,37.827,38.0216,108838.29192635,0
+GEF.US,D,20140424,000000,38.1771,38.4069,38.048,38.1859,103795.19231549,0
+GEF.US,D,20140425,000000,38.0079,38.4832,37.92,38.2709,185199.67690826,0
+GEF.US,D,20140428,000000,38.5007,38.7717,38.1928,38.5634,141210.88003887,0
+GEF.US,D,20140429,000000,38.7862,38.8527,38.3551,38.4362,217505.78733376,0
+GEF.US,D,20140430,000000,38.5223,38.9309,38.4753,38.7941,153439.70625001,0
+GEF.US,D,20140501,000000,38.9094,39.1167,38.4832,38.6875,115717.19843269,0
+GEF.US,D,20140502,000000,38.7717,38.9633,38.5437,38.6797,87692.251051427,0
+GEF.US,D,20140505,000000,38.4127,38.9691,38.2709,38.8683,118086.87229161,0
+GEF.US,D,20140506,000000,38.8312,39.1167,38.6708,39.0649,206158.55752589,0
+GEF.US,D,20140507,000000,39.0189,39.3005,38.8215,39.2087,264742.78626443,0
+GEF.US,D,20140508,000000,39.0855,39.3603,38.9925,39.0278,158719.05733321,0
+GEF.US,D,20140509,000000,38.8645,39.3377,38.749,39.2605,81659.145270753,0
+GEF.US,D,20140512,000000,39.502,40.0465,39.4726,39.9029,107482.1471111,0
+GEF.US,D,20140513,000000,39.8511,40.1395,39.6799,39.7973,71074.874763175,0
+GEF.US,D,20140514,000000,39.8686,39.9303,39.4433,39.5685,92429.553301993,0
+GEF.US,D,20140515,000000,39.5177,39.6458,38.6875,39.1373,72846.249438904,0
+GEF.US,D,20140516,000000,39.1647,39.3377,38.8918,39.3309,87208.498036635,0
+GEF.US,D,20140519,000000,39.1724,39.4726,38.9788,39.0346,153327.20554889,0
+GEF.US,D,20140520,000000,39.0346,39.1441,38.4508,38.6356,123617.81585186,0
+GEF.US,D,20140521,000000,38.8312,39.0942,38.4832,38.5634,110483.87036357,0
+GEF.US,D,20140522,000000,38.5507,39.0278,38.0324,38.5086,184531.83183711,0
+GEF.US,D,20140523,000000,38.3384,38.6493,38.0842,38.3473,119154.60621855,0
+GEF.US,D,20140527,000000,38.4,38.6797,38.0793,38.4127,127584.99966661,0
+GEF.US,D,20140528,000000,38.3033,38.6571,38.1996,38.3384,109335.34047855,0
+GEF.US,D,20140529,000000,38.4753,38.9222,38.4284,38.8459,68370.767001842,0
+GEF.US,D,20140530,000000,38.749,39.324,38.7276,39.104,199351.24237482,0
+GEF.US,D,20140602,000000,39.0649,39.7386,39.0649,39.7093,189862.31960264,0
+GEF.US,D,20140603,000000,39.4903,39.7093,38.8459,39.4091,256878.98725652,0
+GEF.US,D,20140604,000000,39.4609,39.4609,38.9222,39.0189,154083.00571365,0
+GEF.US,D,20140605,000000,38.8312,39.2849,37.7635,38.8068,466474.95256828,0
+GEF.US,D,20140606,000000,39.0278,39.2605,38.6875,39.0649,139176.66281599,0
+GEF.US,D,20140609,000000,38.9925,39.1724,38.8527,38.9407,156220.51903483,0
+GEF.US,D,20140610,000000,38.9163,38.9847,38.4186,38.5634,104346.44575096,0
+GEF.US,D,20140611,000000,38.5223,38.6299,37.9914,38.1428,121696.09933009,0
+GEF.US,D,20140612,000000,38.0265,38.4127,37.9551,38.3805,238877.85234457,0
+GEF.US,D,20140613,000000,39.8461,40.4701,39.2781,39.3817,402525.46312023,0
+GEF.US,D,20140616,000000,39.5098,39.6652,38.9583,39.0786,155984.26756249,0
+GEF.US,D,20140617,000000,38.9788,39.1236,38.7217,39.0101,283719.60907514,0
+GEF.US,D,20140618,000000,39.0346,39.2869,38.756,38.9573,133850.26598503,0
+GEF.US,D,20140619,000000,38.9515,39.2487,38.93,39.2399,113384.34298503,0
+GEF.US,D,20140620,000000,39.4482,39.4482,38.8449,39.0189,283150.96916769,0
+GEF.US,D,20140623,000000,39.1861,39.3025,38.9573,39.1823,145202.60946114,0
+GEF.US,D,20140624,000000,39.0649,39.4649,38.883,38.9163,97515.607726012,0
+GEF.US,D,20140625,000000,38.8997,39.2321,38.8195,38.9691,139046.77564288,0
+GEF.US,D,20140626,000000,38.8518,39.2742,38.619,39.2566,106102.47942199,0
+GEF.US,D,20140627,000000,39.1236,39.3984,38.9397,39.3329,230186.66181664,0
+GEF.US,D,20140630,000000,39.5255,39.5255,38.9788,39.3621,316266.06190755,0
+GEF.US,D,20140701,000000,39.3113,40.0975,39.3113,39.8305,293325.12348302,0
+GEF.US,D,20140702,000000,39.6692,39.8374,38.9847,39.6438,276530.81427392,0
+GEF.US,D,20140703,000000,39.6515,40.1971,39.5666,40.1453,232868.26943775,0
+GEF.US,D,20140707,000000,40.1453,40.1453,38.9515,39.3201,228182.10386951,0
+GEF.US,D,20140708,000000,39.194,39.6769,38.9633,39.5977,273545.4547598,0
+GEF.US,D,20140709,000000,39.6231,39.7073,39.0952,39.7073,252004.63869732,0
+GEF.US,D,20140710,000000,39.2252,39.4687,38.9456,39.3329,167592.29445021,0
+GEF.US,D,20140711,000000,39.3329,39.4178,38.9847,39.3201,148417.06131207,0
+GEF.US,D,20140714,000000,39.3758,39.5666,39.194,39.4315,91027.385472648,0
+GEF.US,D,20140715,000000,39.5137,39.6144,38.3981,38.4157,412481.77516887,0
+GEF.US,D,20140716,000000,38.447,38.7256,38.1273,38.4538,360411.33702486,0
+GEF.US,D,20140717,000000,38.3648,38.3648,37.8251,37.9023,160716.45614482,0
+GEF.US,D,20140718,000000,38.0637,38.447,38.0206,38.4323,87158.384087956,0
+GEF.US,D,20140721,000000,38.2368,38.3981,37.7752,38.2368,133229.46666162,0
+GEF.US,D,20140722,000000,38.317,38.6454,37.7224,37.8612,130778.99684462,0
+GEF.US,D,20140723,000000,37.9551,38.0842,37.5797,37.701,95840.370013053,0
+GEF.US,D,20140724,000000,37.6364,38.311,37.5943,37.8476,108321.81143488,0
+GEF.US,D,20140725,000000,37.7752,37.9551,37.5494,37.6666,94777.749754345,0
+GEF.US,D,20140728,000000,37.695,37.695,36.9285,37.3372,149703.66023936,0
+GEF.US,D,20140729,000000,37.4349,37.5347,36.8297,36.8884,130653.20060609,0
+GEF.US,D,20140730,000000,37.0673,37.2247,36.5902,36.7721,71814.311189591,0
+GEF.US,D,20140731,000000,36.7133,36.7133,35.8558,36.202,230409.61775157,0
+GEF.US,D,20140801,000000,36.2518,36.5178,35.6545,35.7746,371662.42986995,0
+GEF.US,D,20140804,000000,35.8187,36.1766,35.6094,35.719,267929.6243069,0
+GEF.US,D,20140805,000000,35.6183,35.9986,35.409,35.6183,456068.63771519,0
+GEF.US,D,20140806,000000,35.5382,36.5315,35.5019,36.376,152549.92797756,0
+GEF.US,D,20140807,000000,36.419,36.5638,35.9448,36.1658,86702.24488162,0
+GEF.US,D,20140808,000000,36.1962,36.4748,35.8783,36.3468,85419.736888915,0
+GEF.US,D,20140811,000000,36.5266,36.6851,36.1962,36.2381,83019.381020591,0
+GEF.US,D,20140812,000000,36.1962,36.2518,35.8247,35.9448,154897.10169626,0
+GEF.US,D,20140813,000000,35.9937,36.1003,35.5088,35.588,137185.40040626,0
+GEF.US,D,20140814,000000,35.6036,35.7405,35.3894,35.5576,131152.29462558,0
+GEF.US,D,20140815,000000,35.7111,35.7111,35.2291,35.5967,111317.39828546,0
+GEF.US,D,20140818,000000,35.8695,36.1385,35.7111,35.9839,115155.71766076,0
+GEF.US,D,20140819,000000,35.9986,36.4553,35.9986,36.2734,74167.621310176,0
+GEF.US,D,20140820,000000,36.1707,36.2871,35.9174,36.072,97844.927960184,0
+GEF.US,D,20140821,000000,36.072,36.3809,35.8392,36.2108,97393.902422079,0
+GEF.US,D,20140822,000000,36.2792,36.4748,36.029,36.2871,87395.658293943,0
+GEF.US,D,20140825,000000,33.2022,34.7177,32.861,34.6708,833690.53654327,0
+GEF.US,D,20140826,000000,34.7881,35.7669,34.6239,35.6877,329426.59847065,0
+GEF.US,D,20140827,000000,35.6877,35.7327,35.3425,35.5655,224710.9458733,0
+GEF.US,D,20140828,000000,34.6307,36.159,34.6307,35.4296,410761.53717546,0
+GEF.US,D,20140829,000000,35.4208,35.4657,34.529,34.5496,367359.78941915,0
+GEF.US,D,20140902,000000,34.704,34.924,34.354,34.3853,326445.32989111,0
+GEF.US,D,20140903,000000,34.6004,34.7578,34.2592,34.3149,242347.98760712,0
+GEF.US,D,20140904,000000,34.3599,34.6337,34.2377,34.3237,227732.10106505,0
+GEF.US,D,20140905,000000,34.4264,34.6337,34.2679,34.5613,182537.50122644,0
+GEF.US,D,20140908,000000,34.6239,35.2585,33.9492,34.8439,405938.3252986,0
+GEF.US,D,20140909,000000,34.75,35.0404,34.6307,34.9035,178370.88435062,0
+GEF.US,D,20140910,000000,34.9769,35.0551,34.4752,34.8096,162208.62453506,0
+GEF.US,D,20140911,000000,34.6414,35.3425,34.6414,35.1059,366099.78156666,0
+GEF.US,D,20140912,000000,35.0678,35.322,34.7177,34.7959,210235.17384082,0
+GEF.US,D,20140915,000000,34.8185,35.0981,34.6639,35.06,195687.81045308,0
+GEF.US,D,20140916,000000,35.06,35.1978,34.6414,34.6885,217361.5818896,0
+GEF.US,D,20140917,000000,34.6151,34.6484,34.1243,34.1634,202963.53761424,0
+GEF.US,D,20140918,000000,34.1868,34.3217,33.7693,33.8426,234060.77686958,0
+GEF.US,D,20140919,000000,33.7987,34.0842,33.5864,33.6481,962069.17751957,0
+GEF.US,D,20140922,000000,33.5151,33.7488,33.1807,33.4418,174357.67752178,0
+GEF.US,D,20140923,000000,33.3889,33.5523,32.7808,32.8903,297180.8293303,0
+GEF.US,D,20140924,000000,33.0409,33.0858,32.6908,32.7534,187163.32550953,0
+GEF.US,D,20140925,000000,32.7465,32.7534,32.11,32.1384,270653.16400752,0
+GEF.US,D,20140926,000000,32.1989,32.2772,31.9946,32.1384,369000.25418813,0
+GEF.US,D,20140929,000000,31.892,32.2352,31.7766,32.1042,511066.13955547,0
+GEF.US,D,20140930,000000,32.1541,32.2039,31.8108,31.8842,226395.38818909,0
+GEF.US,D,20141001,000000,31.8616,32.0308,30.9533,31.06,393062.10868922,0
+GEF.US,D,20141002,000000,31.1205,31.6573,30.8291,31.6055,392669.37896896,0
+GEF.US,D,20141003,000000,31.8245,31.9946,31.6055,31.6896,318485.39392044,0
+GEF.US,D,20141006,000000,31.6514,31.9007,31.5282,31.5722,268657.81066321,0
+GEF.US,D,20141007,000000,31.41,31.6319,31.2887,31.2965,297071.39683013,0
+GEF.US,D,20141008,000000,31.674,32.9539,31.674,32.9089,469084.96883414,0
+GEF.US,D,20141009,000000,33.0008,33.0282,32.242,32.2508,239795.24442546,0
+GEF.US,D,20141010,000000,32.2508,32.3808,31.5518,31.5722,269606.90748715,0
+GEF.US,D,20141013,000000,31.6006,32.3868,31.5282,31.674,250461.33362477,0
+GEF.US,D,20141014,000000,31.7297,31.9809,31.3826,31.5038,206187.194068,0
+GEF.US,D,20141015,000000,30.9376,31.4715,30.3862,31.2662,332277.97987708,0
+GEF.US,D,20141016,000000,31.1205,31.7228,30.8527,31.5518,267573.71299792,0
+GEF.US,D,20141017,000000,31.6974,32.022,31.4627,31.6514,197095.09195065,0
+GEF.US,D,20141020,000000,31.7971,32.8687,31.4931,32.8521,347389.89223769,0
+GEF.US,D,20141021,000000,33.0683,33.7107,32.9303,33.6598,182353.40917007,0
+GEF.US,D,20141022,000000,33.6392,33.8926,32.7651,32.7875,108500.78982302,0
+GEF.US,D,20141023,000000,32.9676,33.3889,32.903,32.9607,145270.10988181,0
+GEF.US,D,20141024,000000,32.9089,32.9676,32.636,32.7133,126965.22307684,0
+GEF.US,D,20141027,000000,32.3515,32.3515,30.8858,31.141,424792.42007173,0
+GEF.US,D,20141028,000000,31.3903,31.8333,31.0119,31.7365,485703.36785604,0
+GEF.US,D,20141029,000000,31.6974,32.0602,31.3014,31.6661,180919.53659769,0
+GEF.US,D,20141030,000000,31.5282,32.0806,31.4344,31.6446,262117.42899386,0
+GEF.US,D,20141031,000000,31.9498,32.1169,31.5654,32.0651,252445.43689896,0
+GEF.US,D,20141103,000000,32.1461,32.3574,31.6319,32.0534,136016.41584832,0
+GEF.US,D,20141104,000000,32.1042,32.2116,31.8245,32.0806,102999.50553852,0
+GEF.US,D,20141105,000000,32.2997,32.3642,32.0073,32.2186,98042.315553958,0
+GEF.US,D,20141106,000000,32.1902,32.3868,31.9224,32.2772,114463.32698208,0
+GEF.US,D,20141107,000000,32.3222,32.7133,32.1755,32.2352,254777.26961297,0
+GEF.US,D,20141110,000000,32.2039,32.2508,32.0651,32.1541,142664.18455054,0
+GEF.US,D,20141111,000000,32.1325,32.2508,32.0073,32.2039,157690.18728484,0
+GEF.US,D,20141112,000000,31.9498,32.2557,31.9067,32.2116,296210.25509978,0
+GEF.US,D,20141113,000000,32.2186,32.4033,31.41,31.454,156073.24538973,0
+GEF.US,D,20141114,000000,31.41,31.5918,31.1001,31.1576,167055.35928579,0
+GEF.US,D,20141117,000000,31.141,31.5282,30.9465,31.0677,248247.1152801,0
+GEF.US,D,20141118,000000,31.141,31.5282,31.0677,31.2456,183385.34741939,0
+GEF.US,D,20141119,000000,31.185,31.2369,30.7128,30.8467,144684.08350237,0
+GEF.US,D,20141120,000000,30.6912,31.4794,30.6912,31.454,169587.64779452,0
+GEF.US,D,20141121,000000,31.7971,32.2039,31.6896,32.1541,226727.77662419,0
+GEF.US,D,20141124,000000,32.1247,32.3369,31.9224,32.1678,175793.59556146,0
+GEF.US,D,20141125,000000,32.1989,32.4346,32.0534,32.3515,115291.74123574,0
+GEF.US,D,20141126,000000,32.4689,32.5148,32.0308,32.2909,115767.31238137,0
+GEF.US,D,20141128,000000,32.4092,32.4092,31.7365,31.9154,310890.57386157,0
+GEF.US,D,20141201,000000,31.6661,31.8245,31.454,31.4843,244578.56969012,0
+GEF.US,D,20141202,000000,31.4843,31.9889,31.3014,31.9067,210608.4716218,0
+GEF.US,D,20141203,000000,31.8783,33.3762,31.8616,33.3244,188961.29126007,0
+GEF.US,D,20141204,000000,33.0683,33.4144,32.9089,33.2677,154340.73459257,0
+GEF.US,D,20141205,000000,33.3889,33.7028,33.1719,33.5444,163559.65568207,0
+GEF.US,D,20141208,000000,33.5356,33.7028,33.0486,33.0613,165558.07722732,0
+GEF.US,D,20141209,000000,32.8082,33.5082,32.6488,33.5082,135267.77481909,0
+GEF.US,D,20141210,000000,33.3401,33.5014,32.8366,32.8687,124202.81949765,0
+GEF.US,D,20141211,000000,32.7729,33.7028,32.7729,32.947,281240.50271604,0
+GEF.US,D,20141212,000000,32.8366,33.298,32.5246,33.1211,375186.77001577,0
+GEF.US,D,20141215,000000,33.2158,33.4633,32.1325,32.7465,309096.69904562,0
+GEF.US,D,20141216,000000,32.6185,33.4486,32.51,33.0212,279646.06096115,0
+GEF.US,D,20141217,000000,33.0966,33.8426,32.8971,33.7478,136353.91795167,0
+GEF.US,D,20141218,000000,34.1126,34.5857,33.9454,34.5857,120840.07126798,0
+GEF.US,D,20141219,000000,34.5671,35.2868,34.5554,35.2545,561164.74722902,0
+GEF.US,D,20141222,000000,35.2398,35.3699,34.5857,35.2545,194823.60052178,0
+GEF.US,D,20141223,000000,35.2809,35.5185,35.1813,35.3279,207279.47360245,0
+GEF.US,D,20141224,000000,35.2614,35.4364,34.9857,35.2751,72222.381914542,0
+GEF.US,D,20141226,000000,35.408,35.408,34.9386,35.0551,96596.170177812,0
+GEF.US,D,20141229,000000,35.0551,35.5528,35.0551,35.3562,93682.402018948,0
+GEF.US,D,20141230,000000,35.2007,35.6926,35.0404,35.3875,138640.75038523,0
+GEF.US,D,20141231,000000,35.4208,35.5038,34.6718,34.6972,144043.85223965,0
+GEF.US,D,20150102,000000,34.8477,35.0551,34.3706,34.8409,89703.968134082,0
+GEF.US,D,20150105,000000,34.4723,34.4723,33.2706,33.6382,282609.94306869,0
+GEF.US,D,20150106,000000,33.6285,33.695,32.4249,32.8121,331808.54513333,0
+GEF.US,D,20150107,000000,33.1142,33.2549,32.7866,33.1142,123490.9968797,0
+GEF.US,D,20150108,000000,33.4525,33.7635,33.1084,33.6148,289153.39293896,0
+GEF.US,D,20150109,000000,33.5914,33.6001,32.6537,32.683,157283.13929354,0
+GEF.US,D,20150112,000000,32.683,32.9303,32.0953,32.6947,161025.32170606,0
+GEF.US,D,20150113,000000,33.0486,33.3274,31.9525,32.2919,219007.16032681,0
+GEF.US,D,20150114,000000,31.7405,32.2352,31.5381,32.1989,259915.48345297,0
+GEF.US,D,20150115,000000,29.7516,31.8832,29.3009,30.8614,584450.34689242,0
+GEF.US,D,20150116,000000,30.3032,30.8154,29.4064,30.7636,588603.66823085,0
+GEF.US,D,20150120,000000,30.8546,30.9641,29.518,29.5834,329121.82384399,0
+GEF.US,D,20150121,000000,29.5688,30.0899,29.3967,29.8328,219778.30149626,0
+GEF.US,D,20150122,000000,29.9804,30.4771,29.781,29.8905,278791.05563268,0
+GEF.US,D,20150123,000000,29.7887,29.9559,29.0329,29.0808,168683.55125102,0
+GEF.US,D,20150126,000000,29.3409,29.3409,28.855,29.297,443269.12612931,0
+GEF.US,D,20150127,000000,28.8853,29.4574,28.8101,29.3616,417144.41786323,0
+GEF.US,D,20150128,000000,29.5248,29.5688,29.2285,29.3332,222961.04860416,0
+GEF.US,D,20150129,000000,29.3332,29.3332,28.6585,28.9216,412588.13946811,0
+GEF.US,D,20150130,000000,28.6496,28.9323,27.7745,28.0602,429390.63054637,0
+GEF.US,D,20150202,000000,28.0602,28.8687,28.0602,28.7142,376500.98275152,0
+GEF.US,D,20150203,000000,28.8306,29.2813,28.8306,29.0095,459752.52430987,0
+GEF.US,D,20150204,000000,28.9019,28.9871,28.1705,28.5383,420288.30109256,0
+GEF.US,D,20150205,000000,28.5774,29.38,28.5774,29.2363,402466.14456874,0
+GEF.US,D,20150206,000000,29.3175,29.3175,28.6272,28.9323,389167.53896336,0
+GEF.US,D,20150209,000000,28.9391,29.3009,28.5704,28.7142,391499.37167737,0
+GEF.US,D,20150210,000000,28.6496,28.9263,27.0911,28.8306,1502990.9576835,0
+GEF.US,D,20150211,000000,28.7924,29.7996,28.7455,29.5834,418844.20118371,0
+GEF.US,D,20150212,000000,29.8905,30.3842,29.8475,30.1241,300873.92052781,0
+GEF.US,D,20150213,000000,30.2063,30.7949,30.1759,30.7138,208391.18507619,0
+GEF.US,D,20150217,000000,30.5652,30.9269,30.3373,30.6101,191116.19105325,0
+GEF.US,D,20150218,000000,30.6384,31.2437,30.4996,31.2134,282163.00846517,0
+GEF.US,D,20150219,000000,31.0727,31.2994,30.7568,31.0971,235865.90175563,0
+GEF.US,D,20150220,000000,31.0727,31.2437,30.6561,31.2222,188857.99516178,0
+GEF.US,D,20150223,000000,31.3611,31.3611,30.8888,31.1977,267966.44271817,0
+GEF.US,D,20150224,000000,31.1616,31.5048,31.0296,31.41,380559.18986082,0
+GEF.US,D,20150225,000000,31.3455,31.6339,31.2134,31.5527,204893.43600518,0
+GEF.US,D,20150226,000000,31.6768,31.801,31.2222,31.5292,214502.01861399,0
+GEF.US,D,20150227,000000,31.4794,32.726,31.3308,32.3232,548405.12225536,0
+GEF.US,D,20150302,000000,32.0582,32.4454,31.5664,32.331,432074.28363476,0
+GEF.US,D,20150303,000000,32.1159,32.463,31.9037,32.3144,435886.01193526,0
+GEF.US,D,20150304,000000,32.2557,32.2557,31.5381,32.0719,401853.52711449,0
+GEF.US,D,20150305,000000,30.9269,31.2945,27.2613,27.7531,2581696.7711839,0
+GEF.US,D,20150306,000000,27.495,27.716,26.9444,27.0989,1009397.1997448,0
+GEF.US,D,20150309,000000,27.1234,27.1292,26.6648,26.8516,834607.92862418,0
+GEF.US,D,20150310,000000,26.7108,26.8711,26.3598,26.5837,743127.47214615,0
+GEF.US,D,20150311,000000,26.6873,27.0754,26.3353,27.0012,951544.22556349,0
+GEF.US,D,20150312,000000,27.267,27.6396,27.0853,27.495,984214.42916712,0
+GEF.US,D,20150313,000000,27.4998,28.2244,27.2162,27.8489,1138721.8693441,0
+GEF.US,D,20150316,000000,28.193,29.1924,28.1344,29.1777,1868242.8930572,0
+GEF.US,D,20150317,000000,29.1924,29.2158,28.4219,29.0545,1210190.4965611,0
+GEF.US,D,20150318,000000,28.9714,30.5065,28.7954,30.1447,1279016.3800357,0
+GEF.US,D,20150319,000000,29.737,29.9267,28.8198,29.5356,1191738.3361111,0
+GEF.US,D,20150320,000000,29.6969,29.9267,28.3016,28.725,7602507.9476931,0
+GEF.US,D,20150323,000000,28.725,30.2668,28.7172,29.8415,819050.10439369,0
+GEF.US,D,20150324,000000,29.823,29.823,29.3272,29.4662,627654.70705496,0
+GEF.US,D,20150325,000000,29.4749,29.7585,29.2158,29.2609,625634.80810313,0
+GEF.US,D,20150326,000000,29.1844,29.3918,28.6663,28.7954,379423.95551321,0
+GEF.US,D,20150327,000000,28.9059,28.9059,28.6389,28.8423,441649.11603326,0
+GEF.US,D,20150330,000000,28.9547,29.3556,28.9059,29.2285,465895.06259071,0
+GEF.US,D,20150331,000000,29.1924,29.3479,28.8345,29.1562,578616.67417281,0
+GEF.US,D,20150401,000000,28.9851,29.5356,28.725,29.5219,421176.03389771,0
+GEF.US,D,20150402,000000,29.6852,29.7585,29.2529,29.3272,405954.68903694,0
+GEF.US,D,20150406,000000,29.3195,29.8973,29.2736,29.8621,741874.62342918,0
+GEF.US,D,20150407,000000,29.6783,30.1144,29.2901,29.3195,516207.4215964,0
+GEF.US,D,20150408,000000,29.3918,29.8475,29.1562,29.7096,469798.83691939,0
+GEF.US,D,20150409,000000,29.7096,29.8475,29.4378,29.4749,394854.96077152,0
+GEF.US,D,20150410,000000,29.5404,29.6451,29.1717,29.2158,285141.20884377,0
+GEF.US,D,20150413,000000,29.1346,29.4191,28.8198,29.3117,335380.95376054,0
+GEF.US,D,20150414,000000,29.1562,29.4749,28.77,28.8736,351678.21441745,0
+GEF.US,D,20150415,000000,28.8815,29.3272,28.8198,28.9059,396812.47297092,0
+GEF.US,D,20150416,000000,28.9362,29.1209,28.6389,28.8511,227125.62001269,0
+GEF.US,D,20150417,000000,28.6605,28.899,28.4297,28.4561,299147.54613251,0
+GEF.US,D,20150420,000000,28.5714,28.9059,28.3975,28.725,311657.62409645,0
+GEF.US,D,20150421,000000,28.8668,29.031,28.6292,28.7601,223586.96159582,0
+GEF.US,D,20150422,000000,28.7494,29.164,28.5714,29.0379,235580.55906826,0
+GEF.US,D,20150423,000000,28.8736,29.2529,28.8736,29.164,207827.65883697,0
+GEF.US,D,20150424,000000,29.2736,29.4662,29.0868,29.3644,240544.90818835,0
+GEF.US,D,20150427,000000,29.3997,29.7917,29.3272,29.513,248907.80121573,0
+GEF.US,D,20150428,000000,29.6088,30.3432,29.4749,30.2932,380768.85025835,0
+GEF.US,D,20150429,000000,30.1447,30.3139,29.8142,30.0605,286889.06064563,0
+GEF.US,D,20150430,000000,29.9432,30.6101,29.6705,30.2581,356255.97021915,0
+GEF.US,D,20150501,000000,30.4243,30.8183,30.4243,30.6775,249043.82479072,0
+GEF.US,D,20150504,000000,30.7314,31.2643,30.6844,30.8574,170653.33625417,0
+GEF.US,D,20150505,000000,30.969,31.2212,30.2932,30.44,283390.28884096,0
+GEF.US,D,20150506,000000,30.6101,30.8037,30.2865,30.4106,243486.29015567,0
+GEF.US,D,20150507,000000,30.3432,30.834,30.2768,30.7314,215649.52576536,0
+GEF.US,D,20150508,000000,31.1235,31.1235,30.5652,30.8273,257394.44501435,0
+GEF.US,D,20150511,000000,30.6844,31.0697,30.5896,30.7529,179811.91605853,0
+GEF.US,D,20150512,000000,30.6257,30.7314,30.3276,30.5446,135733.11862824,0
+GEF.US,D,20150513,000000,30.5446,31.1968,30.5446,31.0042,256584.43996633,0
+GEF.US,D,20150514,000000,31.1684,31.5155,30.8701,31.2437,214694.29253954,0
+GEF.US,D,20150515,000000,31.2643,31.583,31.1088,31.45,135853.80119852,0
+GEF.US,D,20150518,000000,31.5155,31.7228,31.2496,31.7091,195478.15005554,0
+GEF.US,D,20150519,000000,31.7551,31.8724,31.583,31.8441,149439.79495856,0
+GEF.US,D,20150520,000000,31.9859,32.0377,31.673,31.9321,171187.20321764,0
+GEF.US,D,20150521,000000,31.9936,32.1481,31.8441,32.0592,185601.61123135,0
+GEF.US,D,20150522,000000,32.0963,32.246,31.888,32.0806,188164.58174946,0
+GEF.US,D,20150526,000000,31.9525,32.1765,31.8206,31.9996,189936.97915883,0
+GEF.US,D,20150527,000000,31.4432,31.4432,30.8574,31.4276,440033.1968718,0
+GEF.US,D,20150528,000000,31.2574,31.3982,30.7969,31.0042,171418.34102175,0
+GEF.US,D,20150529,000000,28.77,28.945,27.842,28.3554,1505430.1774303,0
+GEF.US,D,20150601,000000,28.1686,28.1735,27.3737,27.5214,991652.77097809,0
+GEF.US,D,20150602,000000,27.3062,27.975,26.9513,27.9232,597863.49866621,0
+GEF.US,D,20150603,000000,27.8949,28.5617,27.6396,28.2929,459158.31606125,0
+GEF.US,D,20150604,000000,27.9232,28.0405,27.7071,28.0054,297525.49056917,0
+GEF.US,D,20150605,000000,27.9164,28.3691,27.842,28.3554,332277.97987708,0
+GEF.US,D,20150608,000000,28.725,28.9547,28.5167,28.5323,461987.19732746,0
+GEF.US,D,20150609,000000,28.2645,28.7426,27.8949,28.325,527490.21918452,0
+GEF.US,D,20150610,000000,28.5841,28.9918,28.5617,28.8668,369711.05407244,0
+GEF.US,D,20150611,000000,28.9998,29.0868,28.5617,29.0222,521538.93209558,0
+GEF.US,D,20150612,000000,28.9117,29.2609,28.725,29.0868,271804.76209348,0
+GEF.US,D,20150615,000000,28.9059,28.9998,28.2792,28.8668,417944.19557479,0
+GEF.US,D,20150616,000000,28.7797,29.0075,28.5617,28.7494,356528.01736912,0
+GEF.US,D,20150617,000000,28.9069,28.9744,28.4326,28.5226,338264.03991002,0
+GEF.US,D,20150618,000000,28.5901,28.7954,28.3661,28.5685,294301.83411541,0
+GEF.US,D,20150619,000000,28.6194,29.2198,28.5764,29.0262,322279.73574894,0
+GEF.US,D,20150622,000000,29.0985,29.3009,28.5901,28.8433,268991.22183196,0
+GEF.US,D,20150623,000000,28.9323,29.2354,28.6653,28.8355,239168.30870017,0
+GEF.US,D,20150624,000000,28.7954,28.8833,28.4776,28.5011,286574.05868251,0
+GEF.US,D,20150625,000000,28.5832,28.5832,27.8225,27.885,378238.60721692,0
+GEF.US,D,20150626,000000,27.9819,28.154,27.4676,27.885,2921580.8211901,0
+GEF.US,D,20150629,000000,27.5077,27.8098,27.1136,27.2533,372641.18596966,0
+GEF.US,D,20150630,000000,27.5545,27.5545,26.7958,26.9093,420380.34712074,0
+GEF.US,D,20150701,000000,27.1801,27.3952,26.8173,27.0726,338535.06432633,0
+GEF.US,D,20150702,000000,27.1469,27.1547,26.7577,26.788,391428.80305577,0
+GEF.US,D,20150706,000000,26.5915,26.9972,26.3618,26.653,507866.00597558,0
+GEF.US,D,20150707,000000,26.6247,26.833,26.2561,26.8173,246872.56125921,0
+GEF.US,D,20150708,000000,26.6453,26.7479,25.6997,25.732,324681.11435091,0
+GEF.US,D,20150709,000000,26.1075,26.2414,25.6558,25.7976,286977.01573922,0
+GEF.US,D,20150710,000000,26.1271,26.2493,25.9481,25.9872,226088.56809515,0
+GEF.US,D,20150713,000000,26.1515,26.3901,25.9686,26.2102,304960.7641792,0
+GEF.US,D,20150714,000000,26.219,26.5553,26.1515,26.5338,185076.94887069,0
+GEF.US,D,20150715,000000,26.6091,26.6091,26.2561,26.4293,281858.23383852,0
+GEF.US,D,20150716,000000,26.3471,26.653,26.0224,26.2639,315486.73886892,0
+GEF.US,D,20150717,000000,26.2708,26.2708,25.8043,26.0039,360917.59017988,0
+GEF.US,D,20150720,000000,25.9178,25.9325,25.0261,25.0681,267659.62262423,0
+GEF.US,D,20150721,000000,25.0681,25.1669,24.635,24.6858,188654.47116613,0
+GEF.US,D,20150722,000000,24.59,24.7082,24.328,24.3945,125901.58008448,0
+GEF.US,D,20150723,000000,24.3846,24.4247,23.8684,23.8684,235017.03282904,0
+GEF.US,D,20150724,000000,23.7941,24.0121,22.8466,23.0881,348928.08364201,0
+GEF.US,D,20150727,000000,22.9669,23.0353,22.5935,22.6687,349724.79315264,0
+GEF.US,D,20150728,000000,22.8271,23.3511,22.7107,23.3208,293770.01261924,0
+GEF.US,D,20150729,000000,23.3756,23.8538,23.3433,23.7941,275119.44184176,0
+GEF.US,D,20150730,000000,23.7941,23.8919,23.4489,23.6415,373708.9198966,0
+GEF.US,D,20150731,000000,23.7784,23.8987,23.225,23.2602,395025.75729049,0
+GEF.US,D,20150803,000000,23.2602,23.2602,22.7801,22.8857,343156.79767484,0
+GEF.US,D,20150804,000000,22.8857,23.1928,22.7293,23.0881,221029.10474592,0
+GEF.US,D,20150805,000000,23.2162,23.6161,23.049,23.3433,262994.93446256,0
+GEF.US,D,20150806,000000,23.3756,23.5994,23.2749,23.5291,194646.66760094,0
+GEF.US,D,20150807,000000,23.4312,23.6348,23.2807,23.5007,206771.17498014,0
+GEF.US,D,20150810,000000,23.6739,24.4374,23.6415,24.4179,216097.48310253,0
+GEF.US,D,20150811,000000,24.1197,24.2498,23.8087,23.9339,195678.60585025,0
+GEF.US,D,20150812,000000,23.7569,23.8919,23.4225,23.706,201841.59880403,0
+GEF.US,D,20150813,000000,23.6221,23.7471,23.3511,23.4011,266330.06888378,0
+GEF.US,D,20150814,000000,23.3756,24.2428,23.3756,24.1529,191849.49107777,0
+GEF.US,D,20150817,000000,24.1324,24.2381,23.8214,24.1392,216494.30375737,0
+GEF.US,D,20150818,000000,24.5293,25.8855,24.5293,24.9782,465105.51221562,0
+GEF.US,D,20150819,000000,24.769,24.9352,24.1588,24.37,320814.15843351,0
+GEF.US,D,20150820,000000,24.147,24.2654,23.5095,23.5603,304559.85258977,0
+GEF.US,D,20150821,000000,23.1849,23.3677,22.5464,22.7577,438723.07507064,0
+GEF.US,D,20150824,000000,21.6401,22.8192,21.4884,21.9999,430908.36727777,0
+GEF.US,D,20150825,000000,22.6207,23.0285,20.8422,20.896,382767.2718036,0
+GEF.US,D,20150826,000000,21.0172,21.2851,20.7033,21.1443,384499.78260076,0
+GEF.US,D,20150827,000000,21.376,21.7799,21.1962,21.7368,314287.07230158,0
+GEF.US,D,20150828,000000,21.6782,22.038,21.6626,21.909,271519.4194061,0
+GEF.US,D,20150831,000000,21.8943,22.2199,21.597,21.9774,342930.77353897,0
+GEF.US,D,20150901,000000,21.7515,22.2032,20.8597,20.9252,286310.19340171,0
+GEF.US,D,20150902,000000,21.8043,22.2923,21.1873,21.5501,451780.31553544,0
+GEF.US,D,20150903,000000,22.519,26.1876,22.519,24.7162,2366547.3621717,0
+GEF.US,D,20150904,000000,24.2946,25.4328,24.0288,24.7924,1016801.7913455,0
+GEF.US,D,20150908,000000,25.2353,25.9393,24.635,25.8855,913152.84994135,0
+GEF.US,D,20150909,000000,26.2414,26.5719,25.6997,25.8278,566626.14490131,0
+GEF.US,D,20150910,000000,25.7839,26.5719,25.5716,25.6714,566924.78312609,0
+GEF.US,D,20150911,000000,25.5355,26.0341,25.159,25.8855,398754.6441656,0
+GEF.US,D,20150914,000000,25.9686,26.0166,25.1219,25.4944,618450.10423651,0
+GEF.US,D,20150915,000000,25.5659,26.442,25.5659,26.1592,553568.90443651,0
+GEF.US,D,20150916,000000,26.1592,27.008,25.6294,26.8868,234441.23378607,0
+GEF.US,D,20150917,000000,26.9786,27.3425,26.5524,26.7195,443232.30771804,0
+GEF.US,D,20150918,000000,26.2649,26.432,25.8004,26.3939,1754407.5245341,0
+GEF.US,D,20150921,000000,26.437,26.8868,26.22,26.3852,412642.34435136,0
+GEF.US,D,20150922,000000,25.9755,26.4106,25.5659,25.8386,483715.17364725,0
+GEF.US,D,20150923,000000,25.9227,25.9452,25.1014,25.1923,338405.17715323,0
+GEF.US,D,20150924,000000,25.0711,25.4934,24.7454,25.3322,355292.55512416,0
+GEF.US,D,20150925,000000,25.603,25.603,24.7826,24.8354,345119.42354247,0
+GEF.US,D,20150928,000000,24.6467,24.8647,24.1891,24.3866,324741.45563605,0
+GEF.US,D,20150929,000000,24.3866,24.4354,23.7872,23.927,279830.15301752,0
+GEF.US,D,20150930,000000,24.1891,24.3963,23.8635,24.2428,385390.58360686,0
+GEF.US,D,20151001,000000,24.3436,24.7229,23.5829,23.7745,386971.72982434,0
+GEF.US,D,20151002,000000,23.5663,24.2428,23.2925,24.2234,498459.92462876,0
+GEF.US,D,20151005,000000,24.4472,25.3459,24.2654,25.2764,269400.31529056,0
+GEF.US,D,20151006,000000,25.2539,26.0214,25.2246,25.5726,377493.03438863,0
+GEF.US,D,20151007,000000,25.8386,26.3852,25.3322,26.2502,242715.14898622,0
+GEF.US,D,20151008,000000,26.1114,26.9405,26.1114,26.7431,254954.20253381,0
+GEF.US,D,20151009,000000,26.88,27.1977,26.5758,26.6296,241266.95814278,0
+GEF.US,D,20151012,000000,26.5983,26.8262,26.2023,26.8046,168527.07300311,0
+GEF.US,D,20151013,000000,26.6453,27.5331,26.6453,27.1088,307999.30584293,0
+GEF.US,D,20151014,000000,27.4334,28.0649,27.1507,27.7071,485035.52278487,0
+GEF.US,D,20151015,000000,27.6856,27.6856,26.35,26.7822,333135.03067284,0
+GEF.US,D,20151016,000000,26.8105,26.8574,26.1876,26.6746,252847.37122204,0
+GEF.US,D,20151019,000000,26.6453,26.6453,25.8777,26.0341,239296.15040598,0
+GEF.US,D,20151020,000000,26.0762,26.2581,25.7086,25.9148,166631.94755614,0
+GEF.US,D,20151021,000000,26.0899,26.1114,25.3526,25.4054,219018.41039692,0
+GEF.US,D,20151022,000000,25.6421,26.5074,25.3957,26.4751,240342.40692635,0
+GEF.US,D,20151023,000000,26.7733,27.1175,26.525,26.6971,265485.29089178,0
+GEF.US,D,20151026,000000,26.7733,26.9923,26.0341,26.0899,148074.44554049,0
+GEF.US,D,20151027,000000,25.953,25.953,24.767,24.9566,227710.62365848,0
+GEF.US,D,20151028,000000,25.0134,25.6714,24.7826,25.6568,339321.54650049,0
+GEF.US,D,20151029,000000,25.4934,25.8317,25.1014,25.161,151893.33297651,0
+GEF.US,D,20151030,000000,25.2666,25.4739,24.8579,24.9068,171110.49819415,0
+GEF.US,D,20151102,000000,24.8814,26.083,24.41,26.0283,342251.67839769,0
+GEF.US,D,20151103,000000,25.9285,26.2933,25.7702,25.8004,161635.89369302,0
+GEF.US,D,20151104,000000,25.9599,25.9599,25.2079,25.2832,148689.10846204,0
+GEF.US,D,20151105,000000,25.382,25.688,24.9068,25.1326,134388.2238831,0
+GEF.US,D,20151106,000000,25.0134,25.0348,24.5166,24.7591,326162.03267104,0
+GEF.US,D,20151109,000000,24.767,24.8354,24.1891,24.7396,226064.02248762,0
+GEF.US,D,20151110,000000,24.6399,25.1854,24.3113,25.161,306812.93481299,0
+GEF.US,D,20151111,000000,25.2001,25.3379,24.6985,24.7992,151234.69250816,0
+GEF.US,D,20151112,000000,24.5537,24.6242,23.5418,23.9691,408691.52427496,0
+GEF.US,D,20151113,000000,23.8713,24.2946,23.7324,24.0746,188615.60728756,0
+GEF.US,D,20151116,000000,24.0415,24.3709,23.7403,24.2371,169136.62225641,0
+GEF.US,D,20151117,000000,24.2889,24.4384,23.7745,23.8244,191776.87698887,0
+GEF.US,D,20151118,000000,24.018,24.7992,23.931,24.7591,169666.3982853,0
+GEF.US,D,20151119,000000,24.7747,25.1552,24.5714,25.1014,200856.70630246,0
+GEF.US,D,20151120,000000,25.3155,25.4739,24.987,25.0779,221651.94953665,0
+GEF.US,D,20151123,000000,25.1707,25.5942,25.1415,25.4475,136626.98783527,0
+GEF.US,D,20151124,000000,25.2666,26.0214,24.7747,25.8992,120175.29439776,0
+GEF.US,D,20151125,000000,25.9148,26.1271,25.1483,25.7926,114512.41819711,0
+GEF.US,D,20151127,000000,25.7702,26.0498,25.3596,25.992,110167.8456668,0
+GEF.US,D,20151130,000000,26.0899,27.2807,25.8992,26.9484,570320.25883245,0
+GEF.US,D,20151201,000000,27.0246,27.0617,26.3578,26.6814,195846.33416827,0
+GEF.US,D,20151202,000000,26.5446,26.5446,25.4308,25.7438,207747.88561255,0
+GEF.US,D,20151203,000000,25.9148,25.9843,25.1014,25.1415,339444.27453808,0
+GEF.US,D,20151204,000000,25.161,25.6421,24.8061,25.5121,168475.93632078,0
+GEF.US,D,20151207,000000,25.4211,25.4211,24.767,25.0858,279830.15301752,0
+GEF.US,D,20151208,000000,24.8061,24.8814,23.931,24.41,240836.38727759,0
+GEF.US,D,20151209,000000,24.3436,24.7132,23.7267,24.3026,419355.56800695,0
+GEF.US,D,20151210,000000,25.8708,26.7733,24.2428,25.6187,504643.37225548,0
+GEF.US,D,20151211,000000,25.2539,26.8046,25.2246,26.0283,508726.12497229,0
+GEF.US,D,20151214,000000,25.8835,25.8835,23.1116,23.4285,660258.43297158,0
+GEF.US,D,20151215,000000,23.6161,23.6485,22.6306,22.9659,465286.53607105,0
+GEF.US,D,20151216,000000,23.0891,23.5067,22.8075,23.4285,295627.29692128,0
+GEF.US,D,20151217,000000,23.5007,24.018,23.1683,23.71,428181.75937621,0
+GEF.US,D,20151218,000000,23.6846,23.8548,22.8065,22.8525,740167.68097319,0
+GEF.US,D,20151221,000000,23.0315,23.5682,22.7215,23.3864,303675.18798555,0
+GEF.US,D,20151222,000000,23.4001,23.9788,23.2387,23.9514,349625.58798892,0
+GEF.US,D,20151223,000000,24.1842,25.0779,23.9691,24.8687,267450.98496034,0
+GEF.US,D,20151224,000000,24.7082,25.0202,24.4003,24.8618,93011.488746848,0
+GEF.US,D,20151228,000000,24.7337,24.9078,24.2272,24.4862,177579.28850823,0
+GEF.US,D,20151229,000000,24.6848,24.7249,24.0688,24.5714,187220.59859374,0
+GEF.US,D,20151230,000000,24.4374,24.7015,24.2702,24.2986,128903.30333695,0
+GEF.US,D,20151231,000000,24.2331,24.4003,23.6943,23.7295,246123.92022998,0
+GEF.US,D,20160104,000000,23.3306,24.061,23.1301,24.0317,439538.1937869,0
+GEF.US,D,20160105,000000,24.1402,24.2575,23.5204,23.8459,297138.89725079,0
+GEF.US,D,20160106,000000,23.493,23.7364,23.3306,23.6004,368635.13827633,0
+GEF.US,D,20160107,000000,23.0138,23.3707,22.9678,23.0138,371583.67937918,0
+GEF.US,D,20160108,000000,23.0842,23.3345,22.3969,22.5444,363433.51495025,0
+GEF.US,D,20160111,000000,22.652,22.7752,22.1749,22.5357,351971.73897399,0
+GEF.US,D,20160112,000000,22.7606,22.9542,21.552,22.0664,393760.63576977,0
+GEF.US,D,20160113,000000,22.1445,22.2824,20.7992,20.9195,294575.92673268,0
+GEF.US,D,20160114,000000,21.0348,21.6498,20.6505,21.4289,229371.54310038,0
+GEF.US,D,20160115,000000,20.8657,21.6264,20.2115,20.4267,364167.83770843,0
+GEF.US,D,20160119,000000,20.5127,20.7142,19.9328,20.3112,353139.70079828,0
+GEF.US,D,20160120,000000,19.9328,20.5322,19.0871,20.2731,371135.72204202,0
+GEF.US,D,20160121,000000,20.2946,21.1052,20.1646,20.4433,376130.75317149,0
+GEF.US,D,20160122,000000,20.7483,21.467,20.3347,20.8129,306631.91095757,0
+GEF.US,D,20160125,000000,20.5059,20.5059,19.1556,19.1917,555941.64649638,0
+GEF.US,D,20160126,000000,19.4743,20.012,19.4577,19.8244,381801.81124131,0
+GEF.US,D,20160127,000000,19.6709,19.9221,19.2865,19.3657,456531.93605706,0
+GEF.US,D,20160128,000000,19.7471,19.8879,19.1252,19.225,302753.70497006,0
+GEF.US,D,20160129,000000,19.2582,20.3787,19.2582,20.3582,343816.46087683,0
+GEF.US,D,20160201,000000,20.0785,20.2868,19.572,19.6542,271355.78202265,0
+GEF.US,D,20160202,000000,19.402,19.402,18.7996,18.9786,327878.17972985,0
+GEF.US,D,20160203,000000,19.1858,19.8164,18.5239,19.796,336073.34443922,0
+GEF.US,D,20160204,000000,19.7382,20.6965,19.663,20.0267,261407.6518432,0
+GEF.US,D,20160205,000000,19.926,20.1343,19.578,19.5964,262918.22943908,0
+GEF.US,D,20160208,000000,19.3002,19.663,18.8426,19.578,267579.84939979,0
+GEF.US,D,20160209,000000,19.2621,20.1489,18.9941,19.9397,296102.8680669,0
+GEF.US,D,20160210,000000,19.9397,20.0864,19.3951,19.6542,421928.76586154,0
+GEF.US,D,20160211,000000,19.2318,19.4978,18.562,18.7243,270568.27711486,0
+GEF.US,D,20160212,000000,18.8758,19.2318,18.6539,18.8827,344959.87709361,0
+GEF.US,D,20160216,000000,19.0959,20.6888,18.6882,19.8468,731074.55612219,0
+GEF.US,D,20160217,000000,19.9788,20.4344,19.8555,20.0628,335145.72502184,0
+GEF.US,D,20160218,000000,20.0472,20.0472,19.3403,19.3657,412862.23208536,0
+GEF.US,D,20160219,000000,19.3403,19.3893,18.3928,18.4848,403014.32980326,0
+GEF.US,D,20160222,000000,18.7614,19.5232,18.5239,18.6882,868500.29893538,0
+GEF.US,D,20160223,000000,18.6021,19.84,18.562,19.4577,451902.02083937,0
+GEF.US,D,20160224,000000,19.1037,19.9113,18.825,19.8879,412955.3008472,0
+GEF.US,D,20160225,000000,19.9964,20.1265,19.6542,20.0785,381962.38042381,0
+GEF.US,D,20160226,000000,20.2418,20.8744,19.9788,20.0043,632237.57652491,0
+GEF.US,D,20160229,000000,20.012,20.5488,19.5399,20.4197,619403.29199505,0
+GEF.US,D,20160301,000000,20.6407,20.6407,19.5399,19.6483,486513.37290406,0
+GEF.US,D,20160302,000000,19.7315,20.7346,19.7315,20.6407,501833.92292856,0
+GEF.US,D,20160303,000000,20.6711,21.3047,20.4814,21.1873,379591.68383123,0
+GEF.US,D,20160304,000000,21.1873,21.6185,20.8256,21.3516,565461.25127795,0
+GEF.US,D,20160307,000000,22.1671,23.3638,21.6038,22.6989,1323098.2456669,0
+GEF.US,D,20160308,000000,22.2052,22.4017,21.1198,21.3047,931702.17008784,0
+GEF.US,D,20160309,000000,21.3585,21.8366,21.3555,21.8131,572256.29362527,0
+GEF.US,D,20160310,000000,21.9207,22.3744,21.7046,22.2756,479771.51270637,0
+GEF.US,D,20160311,000000,22.5688,22.7342,22.037,22.5992,575907.45274325,0
+GEF.US,D,20160314,000000,22.3685,22.5357,20.2868,20.5752,2321594.1274737,0
+GEF.US,D,20160315,000000,20.4197,21.5676,19.8635,21.0514,1044441.1681419,0
+GEF.US,D,20160316,000000,21.114,22.6296,21.114,22.6139,989423.21162873,0
+GEF.US,D,20160317,000000,22.6804,24.2214,22.6804,24.0082,682683.91363829,0
+GEF.US,D,20160318,000000,24.0375,24.7366,23.7247,23.9925,6692614.5498831,0
+GEF.US,D,20160321,000000,24.0307,24.8364,23.9925,24.634,945568.39286702,0
+GEF.US,D,20160322,000000,24.4708,24.9762,24.4062,24.8501,540409.39060706,0
+GEF.US,D,20160323,000000,24.679,25.0104,24.149,24.1529,562932.03097017,0
+GEF.US,D,20160324,000000,24.0375,24.9664,23.7745,24.9527,360299.85905739,0
+GEF.US,D,20160328,000000,24.9938,25.1737,24.3524,24.6173,466412.56581584,0
+GEF.US,D,20160329,000000,24.5313,25.5883,24.2575,25.5659,576420.8650338,0
+GEF.US,D,20160330,000000,25.6822,25.7907,25.0397,25.5168,351685.37355297,0
+GEF.US,D,20160331,000000,25.5883,25.7907,25.2813,25.6187,438527.73294416,0
+GEF.US,D,20160401,000000,25.2813,25.7203,24.9527,25.6968,406191.96324293,0
+GEF.US,D,20160404,000000,25.7506,26.2229,25.3312,25.4896,517880.61384206,0
+GEF.US,D,20160405,000000,25.2441,25.4553,24.6955,24.765,395514.62397351,0
+GEF.US,D,20160406,000000,24.765,24.9606,24.3993,24.939,587776.27671082,0
+GEF.US,D,20160407,000000,24.8285,24.8735,24.196,24.3035,630110.2905402,0
+GEF.US,D,20160408,000000,24.6555,25.2353,24.6418,24.8931,441859.79916444,0
+GEF.US,D,20160411,000000,25.1023,25.6097,24.853,25.3068,387933.09945205,0
+GEF.US,D,20160412,000000,25.3897,26.2092,25.2978,26.1809,429254.60697139,0
+GEF.US,D,20160413,000000,26.4781,26.7685,26.0733,26.6276,316686.40543625,0
+GEF.US,D,20160414,000000,26.7127,26.879,26.2531,26.8232,286272.3522568,0
+GEF.US,D,20160415,000000,26.6991,27.0022,26.4173,26.8858,315414.12478002,0
+GEF.US,D,20160418,000000,26.8076,27.3717,26.6903,27.3062,300756.30615845,0
+GEF.US,D,20160419,000000,27.3796,27.9574,27.2055,27.934,404592.40781981,0
+GEF.US,D,20160420,000000,28.0425,28.327,27.8225,28.1237,338084.03878823,0
+GEF.US,D,20160421,000000,28.1598,28.2468,27.0726,27.1155,286018.71431246,0
+GEF.US,D,20160422,000000,27.275,28.4502,27.275,28.3721,355063.46278734,0
+GEF.US,D,20160425,000000,28.153,28.153,26.8144,26.9591,404699.79485269,0
+GEF.US,D,20160426,000000,27.1918,28.0122,27.0099,27.9251,242216.05496672,0
+GEF.US,D,20160427,000000,28.022,28.111,27.7316,28.0122,228542.10611308,0
+GEF.US,D,20160428,000000,27.7237,27.9975,27.3062,27.4324,198716.12478034,0
+GEF.US,D,20160429,000000,27.4098,27.668,26.8927,27.1439,384795.3526246,0
+GEF.US,D,20160502,000000,27.1918,27.6396,26.7841,27.6357,319065.283898,0
+GEF.US,D,20160503,000000,27.3796,27.5361,26.5103,27.0188,245117.55032183,0
+GEF.US,D,20160504,000000,26.831,27.3248,26.524,26.9415,301097.89919638,0
+GEF.US,D,20160505,000000,27.0726,27.3062,26.7841,27.184,281733.46033365,0
+GEF.US,D,20160506,000000,27.0657,27.2623,26.8858,27.2543,253377.14725092,0
+GEF.US,D,20160509,000000,27.0433,27.0433,26.6129,26.7685,228415.28714091,0
+GEF.US,D,20160510,000000,26.8643,27.7071,26.8643,27.6357,197532.82195135,0
+GEF.US,D,20160511,000000,27.6064,27.9975,27.3062,27.7453,187363.78130425,0
+GEF.US,D,20160512,000000,27.934,28.4658,27.4412,27.6924,258901.95440928,0
+GEF.US,D,20160513,000000,27.4225,27.5908,27.1155,27.3717,287733.83863763,0
+GEF.US,D,20160516,000000,27.4743,28.2244,27.2827,28.0425,281638.34610451,0
+GEF.US,D,20160517,000000,27.9027,28.0278,27.4225,27.5976,301801.53994517,0
+GEF.US,D,20160518,000000,27.3796,27.9496,26.7459,26.7518,244210.38557739,0
+GEF.US,D,20160519,000000,26.439,26.7459,25.8386,26.2982,396873.8369897,0
+GEF.US,D,20160520,000000,26.5347,27.5742,26.4243,27.5663,310772.95949222,0
+GEF.US,D,20160523,000000,27.5107,27.8401,27.184,27.2907,255270.22723058,0
+GEF.US,D,20160524,000000,27.5605,28.2361,27.406,28.1921,292448.64074797,0
+GEF.US,D,20160525,000000,27.0363,27.934,26.8643,27.8313,298810.04402917,0
+GEF.US,D,20160526,000000,27.8967,28.0993,27.5361,27.716,217226.58104826,0
+GEF.US,D,20160527,000000,27.716,28.1921,27.6768,28.0503,198837.83008428,0
+GEF.US,D,20160531,000000,28.0679,28.5764,27.934,28.0503,315983.78742112,0
+GEF.US,D,20160601,000000,27.8967,28.7074,27.6064,28.6232,371185.83599069,0
+GEF.US,D,20160602,000000,28.5764,29.0613,28.241,29.0554,286094.3966023,0
+GEF.US,D,20160603,000000,29.0554,29.0554,28.4571,28.8815,331166.26840333,0
+GEF.US,D,20160606,000000,28.9587,29.7683,28.94,29.5698,286483.03538797,0
+GEF.US,D,20160607,000000,29.6568,29.7409,28.7328,29.4582,278216.27932334,0
+GEF.US,D,20160608,000000,28.4032,28.8716,26.5201,28.8658,907416.33691817,0
+GEF.US,D,20160609,000000,28.5978,32.0024,27.9897,31.8128,884719.83183514,0
+GEF.US,D,20160610,000000,31.5781,31.5781,30.6952,31.1656,623588.31807651,0
+GEF.US,D,20160613,000000,31.0169,31.4471,30.5779,31.0697,390725.16230698,0
+GEF.US,D,20160614,000000,30.8908,31.2281,30.6317,30.9465,358545.87085366,0
+GEF.US,D,20160615,000000,31.0081,31.2516,30.4136,30.5006,298587.08809424,0
+GEF.US,D,20160616,000000,30.2551,30.9523,29.8191,30.9201,330046.37506043,0
+GEF.US,D,20160617,000000,30.9973,31.806,30.8086,31.0139,440157.97037667,0
+GEF.US,D,20160620,000000,31.3943,31.7736,31.1566,31.3718,286111.78307428,0
+GEF.US,D,20160621,000000,31.2212,31.5986,31.0373,31.1723,211975.86650715,0
+GEF.US,D,20160622,000000,31.2212,31.5097,31.0472,31.0874,243761.40550658,0
+GEF.US,D,20160623,000000,31.5683,32.0905,31.498,31.6623,289751.69212216,0
+GEF.US,D,20160624,000000,29.868,30.7685,29.2198,29.6451,1090178.8395469,0
+GEF.US,D,20160627,000000,29.1787,29.3312,28.1735,28.2547,514110.81762108,0
+GEF.US,D,20160628,000000,28.6086,28.6663,27.6768,28.113,537324.82592924,0
+GEF.US,D,20160629,000000,28.4522,28.6448,28.2321,28.4042,365571.02827144,0
+GEF.US,D,20160630,000000,28.4199,29.4789,28.0806,29.4719,398994.98657253,0
+GEF.US,D,20160701,000000,29.4856,30.1046,29.1425,29.4485,255623.07033862,0
+GEF.US,D,20160705,000000,29.2589,29.6451,28.594,28.9391,321488.13990655,0
+GEF.US,D,20160706,000000,28.8286,29.4719,28.6663,29.2666,219334.43509369,0
+GEF.US,D,20160707,000000,29.3459,29.996,29.0554,29.252,292188.86640176,0
+GEF.US,D,20160708,000000,29.6294,30.3901,29.6294,30.3041,305168.37910943,0
+GEF.US,D,20160711,000000,30.396,30.8947,30.3256,30.6981,240033.5413651,0
+GEF.US,D,20160712,000000,31.0774,31.6534,30.5632,31.5194,238640.57813858,0
+GEF.US,D,20160713,000000,31.5683,31.7971,31.3131,31.3943,254278.17559348,0
+GEF.US,D,20160714,000000,31.6623,31.7238,30.9758,30.9973,130747.29210157,0
+GEF.US,D,20160715,000000,31.2828,31.6534,30.9025,31.0139,189966.63843458,0
+GEF.US,D,20160718,000000,30.8086,31.1656,30.6111,31.1322,141644.51910498,0
+GEF.US,D,20160719,000000,31.0061,31.2124,30.4449,30.6111,199673.40347346,0
+GEF.US,D,20160720,000000,30.6502,31.053,30.3256,30.9201,153378.34223122,0
+GEF.US,D,20160721,000000,31.0874,31.7238,31.0874,31.3943,382453.29257412,0
+GEF.US,D,20160722,000000,31.3943,31.671,31.2682,31.3776,229460.52092763,0
+GEF.US,D,20160725,000000,31.2593,31.5683,30.8791,31.1801,281799.93802066,0
+GEF.US,D,20160726,000000,31.2349,32.0504,31.2349,31.9879,305785.08749827,0
+GEF.US,D,20160727,000000,32.2714,32.3105,31.6329,31.9478,179831.34799781,0
+GEF.US,D,20160728,000000,31.9007,31.9789,31.4745,31.7405,148019.21792358,0
+GEF.US,D,20160729,000000,31.6867,31.9879,31.2828,31.7325,280681.06741139,0
+GEF.US,D,20160801,000000,31.6867,31.9535,31.0373,31.4481,202518.64847802,0
+GEF.US,D,20160802,000000,31.4569,31.4569,30.9112,31.053,220735.58018938,0
+GEF.US,D,20160803,000000,31.0774,31.1997,30.4605,31.1656,237772.2772727,0
+GEF.US,D,20160804,000000,31.2516,31.9702,31.2516,31.624,237572.84421164,0
+GEF.US,D,20160805,000000,31.8529,32.4435,31.5889,32.2616,220409.32815615,0
+GEF.US,D,20160808,000000,32.3046,32.5393,32.0504,32.2616,175411.09317767,0
+GEF.US,D,20160809,000000,32.3741,32.462,31.7325,31.8265,163301.92680316,0
+GEF.US,D,20160810,000000,32.0103,32.4209,31.7589,32.3662,151682.64984533,0
+GEF.US,D,20160811,000000,32.5324,33.0673,32.286,33.0145,228200.51307515,0
+GEF.US,D,20160812,000000,33.0008,33.0008,32.1061,32.509,147339.10004866,0
+GEF.US,D,20160815,000000,32.3662,32.9108,32.0582,32.7045,161723.84878662,0
+GEF.US,D,20160816,000000,32.6732,32.7123,32.2079,32.2714,127257.72489973,0
+GEF.US,D,20160817,000000,32.2079,32.6507,31.9789,32.6195,148487.62993368,0
+GEF.US,D,20160818,000000,32.6507,33.2051,32.2948,33.1817,185689.56632494,0
+GEF.US,D,20160819,000000,33.1817,33.2452,32.7437,33.0858,180224.07771807,0
+GEF.US,D,20160822,000000,32.8239,33.2355,32.2782,33.165,197286.34314254,0
+GEF.US,D,20160823,000000,33.3391,33.7732,33.0369,33.0673,354445.73166486,0
+GEF.US,D,20160824,000000,33.0673,33.2756,32.8316,33.0321,306226.90843356,0
+GEF.US,D,20160825,000000,32.9519,34.1213,32.24,33.7498,645149.58881191,0
+GEF.US,D,20160826,000000,33.9541,34.2464,33.521,33.5991,311148.30274049,0
+GEF.US,D,20160829,000000,33.7586,34.0245,33.5268,33.8525,351311.05303835,0
+GEF.US,D,20160830,000000,33.8525,34.2885,33.7341,34.0059,453939.30626319,0
+GEF.US,D,20160831,000000,34.0059,34.1624,33.7097,33.7097,642626.50490601,0
+GEF.US,D,20160901,000000,34.3139,36.1678,33.0458,35.8284,1057682.5006631,0
+GEF.US,D,20160902,000000,35.3562,36.5178,35.1479,36.4396,376783.25723796,0
+GEF.US,D,20160906,000000,36.644,38.0832,36.4307,37.3421,427683.68809037,0
+GEF.US,D,20160907,000000,37.3881,38.9309,37.3607,38.8655,877489.10495443,0
+GEF.US,D,20160908,000000,38.8195,39.0835,38.5116,38.7462,369949.35101208,0
+GEF.US,D,20160909,000000,38.3217,38.3217,36.7887,36.857,299808.23206814,0
+GEF.US,D,20160912,000000,36.5755,37.872,36.4943,37.8143,389853.79324016,0
+GEF.US,D,20160913,000000,37.3881,37.7351,36.3604,36.8004,246766.19695998,0
+GEF.US,D,20160914,000000,36.9285,37.4437,36.6517,36.9598,358088.70891367,0
+GEF.US,D,20160915,000000,37.08,37.918,36.9998,37.9101,269509.74779073,0
+GEF.US,D,20160916,000000,37.8046,38.0999,37.7595,37.8046,405988.43924727,0
+GEF.US,D,20160919,000000,38.0069,38.8811,37.9512,38.2378,307408.16579525,0
+GEF.US,D,20160920,000000,38.5634,38.7315,37.8378,37.8466,186988.43805598,0
+GEF.US,D,20160921,000000,38.2211,38.9231,38.0324,38.8527,230152.91160631,0
+GEF.US,D,20160922,000000,39.6575,39.6966,38.756,39.5548,244451.75071796,0
+GEF.US,D,20160923,000000,39.4971,39.585,39.2282,39.3867,175207.56918201,0
+GEF.US,D,20160926,000000,38.4919,39.2878,38.4919,39.0825,434899.07396639,0
+GEF.US,D,20160927,000000,39.0268,39.6722,38.7178,39.4668,362647.0327761,0
+GEF.US,D,20160928,000000,39.585,39.8882,39.1617,39.4746,406887.42212254,0
+GEF.US,D,20160929,000000,39.3631,39.6722,39.0034,39.1324,252130.43493584,0
+GEF.US,D,20160930,000000,39.5284,39.8823,39.2351,39.5713,328069.43092174,0
+GEF.US,D,20161003,000000,39.5713,39.7611,38.8909,38.9701,254589.08662202,0
+GEF.US,D,20161004,000000,39.0346,39.3563,37.7987,38.1077,261372.87889922,0
+GEF.US,D,20161005,000000,38.533,38.8948,38.0539,38.1077,185762.18041384,0
+GEF.US,D,20161006,000000,38.0705,38.6581,37.8544,38.3247,209484.48734429,0
+GEF.US,D,20161007,000000,38.4059,38.5634,37.5201,37.6716,163484.99612589,0
+GEF.US,D,20161010,000000,37.7254,38.3374,37.7254,37.872,140065.41835479,0
+GEF.US,D,20161011,000000,37.6638,37.7518,37.1201,37.4242,217305.33153904,0
+GEF.US,D,20161012,000000,37.4242,38.1419,37.4242,37.9728,143116.23282229,0
+GEF.US,D,20161013,000000,37.4711,37.4907,36.8737,37.2062,145593.2937141,0
+GEF.US,D,20161014,000000,37.4947,38.3912,37.4947,37.8789,190171.18516388,0
+GEF.US,D,20161017,000000,37.83,38.667,37.83,38.4607,189221.06560628,0
+GEF.US,D,20161018,000000,38.9163,39.0434,38.3912,38.4675,168108.77494169,0
+GEF.US,D,20161019,000000,38.4607,38.9788,38.3834,38.7881,143043.61873339,0
+GEF.US,D,20161020,000000,38.621,38.621,37.7184,37.8789,118239.25960494,0
+GEF.US,D,20161021,000000,37.4711,38.2963,37.1671,38.1419,141971.79387186,0
+GEF.US,D,20161024,000000,38.6513,38.6513,37.701,38.2876,140195.3055279,0
+GEF.US,D,20161025,000000,38.0705,38.2573,37.5044,37.7087,140872.35520188,0
+GEF.US,D,20161026,000000,37.4556,38.0451,37.3528,37.7174,104499.85579793,0
+GEF.US,D,20161027,000000,37.7087,37.872,37.2238,37.694,155073.01188346,0
+GEF.US,D,20161028,000000,37.694,37.9904,36.7534,36.8816,234116.00448649,0
+GEF.US,D,20161031,000000,36.857,37.4643,36.7995,37.3919,198472.71417248,0
+GEF.US,D,20161101,000000,37.2717,37.5044,36.5932,36.7456,168175.25262871,0
+GEF.US,D,20161102,000000,36.73,37.1201,36.3722,36.377,136647.44250821,0
+GEF.US,D,20161103,000000,36.3946,36.9598,36.3946,36.5715,100251.42023039,0
+GEF.US,D,20161104,000000,36.5217,37.6384,36.3389,37.0967,179054.07042648,0
+GEF.US,D,20161107,000000,37.5044,38.3736,37.4947,38.1419,235215.44315646,0
+GEF.US,D,20161108,000000,37.8544,38.7677,37.5044,38.5007,232877.47404057,0
+GEF.US,D,20161109,000000,38.0148,39.4482,37.784,39.194,271035.66639131,0
+GEF.US,D,20161110,000000,39.2878,40.9501,39.2751,40.776,308242.71645079,0
+GEF.US,D,20161111,000000,40.6724,41.8516,40.5159,41.699,300786.98816784,0
+GEF.US,D,20161114,000000,42.1244,43.2253,42.0755,43.1295,357871.88938062,0
+GEF.US,D,20161115,000000,43.1677,44.1513,42.8646,44.1337,281636.30063723,0
+GEF.US,D,20161116,000000,44.0222,46.2183,43.9831,46.056,560013.14914307,0
+GEF.US,D,20161117,000000,46.2487,46.2574,44.9373,45.0283,679829.46403091,0
+GEF.US,D,20161118,000000,45.0372,45.0587,44.2862,44.5102,379189.74950816,0
+GEF.US,D,20161121,000000,43.0326,43.458,41.3265,43.1031,459112.29304716,0
+GEF.US,D,20161122,000000,42.098,42.5155,41.2532,42.4969,538114.37630433,0
+GEF.US,D,20161123,000000,42.4431,42.9203,42.1468,42.8489,202761.03635223,0
+GEF.US,D,20161125,000000,42.9848,43.2088,42.8646,43.1677,90165.221008651,0
+GEF.US,D,20161128,000000,43.0015,43.68,42.8019,43.3544,243739.92810001,0
+GEF.US,D,20161129,000000,42.2417,43.0406,40.8317,40.8317,519478.12379788,0
+GEF.US,D,20161130,000000,41.4927,41.7949,40.8611,40.9902,485562.23061282,0
+GEF.US,D,20161201,000000,41.1906,42.3942,40.8611,41.484,252806.46187617,0
+GEF.US,D,20161202,000000,41.4927,42.2789,41.2932,42.2417,319646.19660921,0
+GEF.US,D,20161205,000000,42.4587,43.0122,42.2593,42.7932,390498.11543746,0
+GEF.US,D,20161206,000000,42.6338,42.714,41.5161,42.2789,430475.7509453,0
+GEF.US,D,20161207,000000,42.2505,42.7541,41.6599,42.4666,342106.45021989,0
+GEF.US,D,20161208,000000,42.051,44.2549,41.5582,43.6643,640690.47011319,0
+GEF.US,D,20161209,000000,43.8541,44.3781,43.6712,44.1649,458688.88131751,0
+GEF.US,D,20161212,000000,44.205,44.5903,43.3847,44.2294,470701.91072925,0
+GEF.US,D,20161213,000000,44.3086,44.6441,42.8557,43.6223,328590.00234782,0
+GEF.US,D,20161214,000000,43.593,43.9987,42.7854,42.8489,242923.7866501,0
+GEF.US,D,20161215,000000,42.6319,44.1444,42.6319,43.3505,292332.04911227,0
+GEF.US,D,20161216,000000,43.4629,44.0896,42.7922,42.9213,917949.47074342,0
+GEF.US,D,20161219,000000,42.9213,43.3074,42.3337,42.6553,255010.45288437,0
+GEF.US,D,20161220,000000,42.8342,43.9518,42.7873,43.5245,279225.71743244,0
+GEF.US,D,20161221,000000,43.2987,44.0232,43.0259,43.2753,234990.44175423,0
+GEF.US,D,20161222,000000,42.273,42.3845,41.5798,41.7812,298205.60844409,0
+GEF.US,D,20161223,000000,41.9395,42.6319,41.6023,42.6249,148095.92294707,0
+GEF.US,D,20161227,000000,42.5028,42.9858,42.2544,42.6083,200765.68300793,0
+GEF.US,D,20161228,000000,42.843,43.2449,41.3315,41.5308,213890.42389339,0
+GEF.US,D,20161229,000000,41.612,42.0227,41.2092,41.5142,167063.54115498,0
+GEF.US,D,20161230,000000,41.5142,41.7313,41.1769,41.265,190768.46161343,0
+GEF.US,D,20170103,000000,41.9073,42.9945,41.217,41.788,216164.98352319,0
+GEF.US,D,20170104,000000,42.8019,44.0066,42.6974,43.2683,441726.8437904,0
+GEF.US,D,20170105,000000,42.93,43.1637,41.9484,41.9572,252299.18598751,0
+GEF.US,D,20170106,000000,42.0774,42.0774,41.217,41.4575,225986.2947305,0
+GEF.US,D,20170109,000000,41.2326,41.7234,40.776,41.1945,244828.11669988,0
+GEF.US,D,20170110,000000,41.5308,43.0259,41.5308,42.6319,433045.88059894,0
+GEF.US,D,20170111,000000,42.4226,43.2596,42.4226,43.1139,190884.03051548,0
+GEF.US,D,20170112,000000,43.0747,43.4121,42.2818,43.2683,354389.4813143,0
+GEF.US,D,20170113,000000,43.5167,43.9714,43.1852,43.7191,188660.607568,0
+GEF.US,D,20170117,000000,43.8883,43.8942,42.5527,42.713,141816.33835759,0
+GEF.US,D,20170118,000000,42.6974,42.9633,42.4714,42.7755,133930.03920948,0
+GEF.US,D,20170119,000000,42.8909,43.0934,41.9649,42.1742,84867.460719808,0
+GEF.US,D,20170120,000000,42.2632,43.067,41.9649,42.5995,145775.34030318,0
+GEF.US,D,20170123,000000,42.5527,43.6869,42.3765,43.6692,246491.08160908,0
+GEF.US,D,20170124,000000,44.0388,45.6717,43.8942,45.5026,306782.2528036,0
+GEF.US,D,20170125,000000,45.5593,46.3718,45.3736,46.1469,206519.5825031,0
+GEF.US,D,20170126,000000,46.1313,46.1313,45.0137,45.4635,195529.28673786,0
+GEF.US,D,20170127,000000,46.5165,47.6556,45.5426,47.4904,351261.96182331,0
+GEF.US,D,20170130,000000,47.4659,47.4904,45.9679,46.099,220234.4407026,0
+GEF.US,D,20170131,000000,45.9856,46.5645,45.2141,46.3082,236747.49815891,0
+GEF.US,D,20170201,000000,46.5165,47.0152,46.012,46.7189,140526.67122936,0
+GEF.US,D,20170202,000000,46.2916,46.3161,45.2787,45.4391,336473.233295,0
+GEF.US,D,20170203,000000,45.5593,46.9028,44.6509,46.3806,255256.93169317,0
+GEF.US,D,20170206,000000,46.1156,46.1391,45.35,45.6805,171285.3856477,0
+GEF.US,D,20170207,000000,45.8507,46.2671,45.6571,46.0414,165577.50916661,0
+GEF.US,D,20170208,000000,45.9132,46.0267,45.1496,45.9632,165825.01070906,0
+GEF.US,D,20170209,000000,46.1391,46.2514,45.6063,46.237,201424.32347627,0
+GEF.US,D,20170210,000000,46.4607,47.2733,45.6922,47.0005,138029.15566463,0
+GEF.US,D,20170213,000000,47.201,47.4415,46.5498,47.0964,191227.6690207,0
+GEF.US,D,20170214,000000,47.3936,47.419,46.2437,46.5967,178746.22759888,0
+GEF.US,D,20170215,000000,46.5498,46.8684,46.3307,46.7668,148595.01696656,0
+GEF.US,D,20170216,000000,46.7668,46.9761,46.237,46.7581,174316.76817591,0
+GEF.US,D,20170217,000000,46.6045,46.6045,45.6648,46.0197,220753.98939502,0
+GEF.US,D,20170221,000000,45.9856,47.2469,45.9856,47.2401,158310.98660826,0
+GEF.US,D,20170222,000000,46.8303,47.1365,46.2427,46.5409,151969.01526635,0
+GEF.US,D,20170223,000000,46.8303,46.8303,45.8418,46.3082,120535.29664133,0
+GEF.US,D,20170224,000000,45.8418,46.7023,45.8418,46.3386,142366.56905941,0
+GEF.US,D,20170227,000000,46.0267,46.9838,46.0267,46.7111,140378.37485062,0
+GEF.US,D,20170228,000000,46.4687,46.6045,45.3579,45.8673,321758.14158923,0
+GEF.US,D,20170301,000000,46.5576,48.694,46.5576,48.5053,397746.22879016,0
+GEF.US,D,20170302,000000,47.1756,48.1738,41.9014,42.7922,1514677.7350621,0
+GEF.US,D,20170303,000000,43.3505,44.9081,42.9779,43.6291,644960.38308731,0
+GEF.US,D,20170306,000000,44.5874,45.0293,43.507,44.5219,596288.4888506,0
+GEF.US,D,20170307,000000,44.425,44.5219,42.6914,42.9378,273292.83954912,0
+GEF.US,D,20170308,000000,42.9124,43.4043,42.4861,42.537,267301.66584795,0
+GEF.US,D,20170309,000000,42.7922,44.2246,42.4939,42.5664,301920.17704817,0
+GEF.US,D,20170310,000000,42.8723,43.3593,42.4323,43.2028,261163.21850169,0
+GEF.US,D,20170313,000000,43.2125,43.59,42.8186,43.2125,222945.70759946,0
+GEF.US,D,20170314,000000,43.2125,43.4542,42.6914,43.2225,322641.7834598,0
+GEF.US,D,20170315,000000,43.4472,44.5659,43.3964,44.339,287772.7025162,0
+GEF.US,D,20170316,000000,44.4671,44.6988,44.1033,44.4514,383665.23194521,0
+GEF.US,D,20170317,000000,44.7526,46.0892,44.2578,45.7412,728554.54041722,0
+GEF.US,D,20170320,000000,46.145,46.7434,45.264,46.6074,282598.69299858,0
+GEF.US,D,20170321,000000,46.7434,46.7434,44.556,44.5805,447311.9922339,0
+GEF.US,D,20170322,000000,44.3213,44.4514,43.7103,44.1923,281592.32309043,0
+GEF.US,D,20170323,000000,44.3126,45.1085,44.1278,44.8074,156690.97651221,0
+GEF.US,D,20170324,000000,44.8298,45.3109,43.9811,44.2334,145412.26985867,0
+GEF.US,D,20170327,000000,43.4893,44.0525,43.1129,43.9234,170463.10779593,0
+GEF.US,D,20170328,000000,43.723,45.1643,43.154,44.9804,154297.77977942,0
+GEF.US,D,20170329,000000,44.8641,45.0753,44.4349,44.5659,121898.6005921,0
+GEF.US,D,20170330,000000,44.5727,44.9756,44.4671,44.8074,274239.89090577,0
+GEF.US,D,20170331,000000,44.6802,45.2298,44.4838,44.6548,275292.28382802,0
+GEF.US,D,20170403,000000,44.6802,45.0587,43.4796,43.8853,248825.98252402,0
+GEF.US,D,20170404,000000,43.7152,44.1532,43.2753,43.6399,268852.13005604,0
+GEF.US,D,20170405,000000,44.1347,44.8816,43.6536,44.0809,346550.22791391,0
+GEF.US,D,20170406,000000,44.1923,44.9081,43.9577,44.6206,248120.29630793,0
+GEF.US,D,20170407,000000,44.733,45.0108,43.9127,44.4514,415459.97554747,0
+GEF.US,D,20170410,000000,44.2882,44.7917,44.0056,44.4349,300207.09819028,0
+GEF.US,D,20170411,000000,44.2882,44.9804,44.0712,44.9081,241560.48269931,0
+GEF.US,D,20170412,000000,44.7037,44.7037,43.4385,43.6722,196076.44923874,0
+GEF.US,D,20170413,000000,43.4562,44.0301,43.0005,43.3593,392060.8524493,0
+GEF.US,D,20170417,000000,43.5099,44.1103,43.1393,44.0525,196407.8149402,0
+GEF.US,D,20170418,000000,43.9156,44.5805,43.9,44.5805,207996.40988864,0
+GEF.US,D,20170419,000000,44.9433,45.8184,44.9433,45.3509,291718.40892437,0
+GEF.US,D,20170420,000000,45.4732,46.2056,45.2385,45.6521,250922.58649933,0
+GEF.US,D,20170421,000000,45.7813,46.009,45.4321,45.7412,157368.02618619,0
+GEF.US,D,20170424,000000,46.6476,46.8821,46.236,46.4705,227870.17010734,0
+GEF.US,D,20170425,000000,46.4705,47.3946,46.4705,46.891,164580.34386128,0
+GEF.US,D,20170426,000000,46.6641,48.3587,46.145,47.8561,293098.07661349,0
+GEF.US,D,20170427,000000,47.8561,48.1963,46.6974,47.9538,186062.86410591,0
+GEF.US,D,20170428,000000,48.035,48.035,47.2636,47.5148,282540.39718072,0
+GEF.US,D,20170501,000000,47.5959,47.9177,47.2264,47.7191,152372.99505672,0
+GEF.US,D,20170502,000000,47.6126,47.9929,47.3848,47.4669,120725.52509957,0
+GEF.US,D,20170503,000000,47.201,47.6205,46.7873,47.0777,138520.06781494,0
+GEF.US,D,20170504,000000,47.2967,47.4836,46.7785,47.2459,126062.14926698,0
+GEF.US,D,20170505,000000,47.2459,47.6449,46.9721,47.419,137263.1281634,0
+GEF.US,D,20170508,000000,47.3144,47.5491,46.2417,46.7297,322327.80423033,0
+GEF.US,D,20170509,000000,46.7131,46.7218,46.009,46.3386,156932.34165278,0
+GEF.US,D,20170510,000000,46.2751,46.842,46.227,46.7355,137633.35774343,0
+GEF.US,D,20170511,000000,46.4451,46.7131,45.8125,46.1939,240615.47680995,0
+GEF.US,D,20170512,000000,46.0404,46.3015,45.5954,45.9669,110305.91470908,0
+GEF.US,D,20170515,000000,46.2016,46.6074,45.8722,46.3473,253548.96650353,0
+GEF.US,D,20170516,000000,46.5673,47.061,45.9259,46.1694,192564.38189668,0
+GEF.US,D,20170517,000000,45.2131,45.3579,44.605,44.8161,228666.87961795,0
+GEF.US,D,20170518,000000,44.7165,45.1897,44.1923,45.1563,213073.25970984,0
+GEF.US,D,20170519,000000,45.2298,46.0461,45.2298,45.6101,217254.19485672,0
+GEF.US,D,20170522,000000,45.7489,46.1371,45.5954,46.0551,171569.70560143,0
+GEF.US,D,20170523,000000,46.3015,46.4197,45.2689,46.1939,113208.43279784,0
+GEF.US,D,20170524,000000,46.236,46.7609,45.8467,46.4705,147846.37593732,0
+GEF.US,D,20170525,000000,46.9086,47.5578,46.6319,47.1579,297019.23741416,0
+GEF.US,D,20170526,000000,47.0944,47.6733,46.9174,47.5872,146564.89067827,0
+GEF.US,D,20170530,000000,47.506,48.5141,46.891,48.4055,266033.4761263,0
+GEF.US,D,20170531,000000,48.5356,48.5356,47.6703,48.1885,243795.15571692,0
+GEF.US,D,20170601,000000,48.3743,49.5447,47.9929,49.528,231235.98653794,0
+GEF.US,D,20170602,000000,49.5653,50.1499,49.0313,49.6308,258080.69929115,0
+GEF.US,D,20170605,000000,49.6474,51.0974,48.6608,48.6608,276548.20074591,0
+GEF.US,D,20170606,000000,48.1544,49.2034,47.8375,47.9207,389389.47216465,0
+GEF.US,D,20170607,000000,48.0839,49.8575,47.904,48.4319,450286.10167791,0
+GEF.US,D,20170608,000000,44.2578,46.2417,42.758,44.605,761095.8795814,0
+GEF.US,D,20170609,000000,44.9227,45.2689,44.2246,44.3557,505062.69305054,0
+GEF.US,D,20170612,000000,44.2959,44.8728,43.5431,44.0956,474865.45940413,0
+GEF.US,D,20170613,000000,44.2158,44.733,43.3172,44.1033,307732.3723612,0
+GEF.US,D,20170614,000000,44.6206,46.1772,44.4925,45.4156,405778.77884974,0
+GEF.US,D,20170615,000000,44.6656,45.392,44.2598,45.0978,261056.85420245,0
+GEF.US,D,20170616,000000,44.78,45.6942,44.2715,45.661,483510.62691796,0
+GEF.US,D,20170619,000000,45.7607,46.2906,45.1955,45.4879,199886.13207193,0
+GEF.US,D,20170620,000000,45.0733,46.0775,44.8113,45.8976,263202.5493928,0
+GEF.US,D,20170621,000000,46.006,46.5996,45.2044,45.2943,221991.49710728,0
+GEF.US,D,20170622,000000,45.3354,45.6317,45.0245,45.3823,144019.30663214,0
+GEF.US,D,20170623,000000,45.392,45.9288,45.178,45.4156,665542.89772301,0
+GEF.US,D,20170626,000000,45.612,45.7255,44.4436,45.3354,197669.86825999,0
+GEF.US,D,20170627,000000,45.3354,45.4156,43.9205,44.0594,347538.18861643,0
+GEF.US,D,20170628,000000,44.3126,45.0479,43.3886,44.8347,360009.40270179,0
+GEF.US,D,20170629,000000,45.2366,45.4234,44.207,45.1222,326157.94173645,0
+GEF.US,D,20170630,000000,45.26,46.142,45.178,45.5534,260593.55586058,0
+GEF.US,D,20170703,000000,46.0511,47.0025,46.0511,46.5351,234958.7370112,0
+GEF.US,D,20170705,000000,46.5517,46.9203,46.0374,46.405,229025.85912788,0
+GEF.US,D,20170706,000000,45.9963,46.5996,45.6942,46.014,311499.10038123,0
+GEF.US,D,20170707,000000,46.2407,46.6084,45.8976,46.3972,200020.11017963,0
+GEF.US,D,20170710,000000,46.1762,46.6084,45.7343,45.9377,248722.68642573,0
+GEF.US,D,20170711,000000,45.8007,46.2203,45.0655,45.792,317097.54436215,0
+GEF.US,D,20170712,000000,46.0942,46.9927,45.8595,46.454,268697.69727542,0
+GEF.US,D,20170713,000000,46.5517,46.9428,46.0598,46.6084,395221.09941697,0
+GEF.US,D,20170714,000000,46.5996,46.9203,46.363,46.3806,179548.05077773,0
+GEF.US,D,20170717,000000,46.3972,46.7972,45.8897,46.5419,219877.50665997,0
+GEF.US,D,20170718,000000,46.2651,46.4324,45.7021,45.7509,274441.36943414,0
+GEF.US,D,20170719,000000,46.0775,46.7307,45.9475,46.1841,264702.8996522,0
+GEF.US,D,20170720,000000,46.1762,46.9203,45.7509,46.2251,227008.00564333,0
+GEF.US,D,20170721,000000,46.5175,46.539,45.7304,46.3464,221735.81369566,0
+GEF.US,D,20170724,000000,46.0775,46.0775,45.4722,46.0374,229385.86137144,0
+GEF.US,D,20170725,000000,46.142,46.6407,45.5632,46.5517,249445.75911379,0
+GEF.US,D,20170726,000000,46.5419,46.6827,45.619,45.8076,150133.20837088,0
+GEF.US,D,20170727,000000,45.9377,46.3219,45.7176,46.1186,196622.58900597,0
+GEF.US,D,20170728,000000,46.0687,46.2584,45.6257,45.881,126341.35555247,0
+GEF.US,D,20170731,000000,46.0296,46.1186,45.4967,45.8076,145848.97712573,0
+GEF.US,D,20170801,000000,46.0217,46.3884,45.5974,46.3464,165925.23860642,0
+GEF.US,D,20170802,000000,46.1987,46.5683,46.0424,46.4794,139192.00382068,0
+GEF.US,D,20170803,000000,46.4705,46.4705,45.7255,45.881,122817.01540665,0
+GEF.US,D,20170804,000000,45.8213,46.8627,45.8213,46.7081,151088.44159672,0
+GEF.US,D,20170807,000000,46.715,47.4239,46.6994,46.9428,398580.7794457,0
+GEF.US,D,20170808,000000,46.8206,47.2479,46.3464,46.7375,158075.75786957,0
+GEF.US,D,20170809,000000,46.4794,46.4794,45.5632,45.7842,104283.03626487,0
+GEF.US,D,20170810,000000,45.5632,45.8507,45.3275,45.3432,143477.2577995,0
+GEF.US,D,20170811,000000,45.2864,45.5221,44.6157,45.2513,96420.259990615,0
+GEF.US,D,20170814,000000,45.7098,46.4705,45.7098,46.1029,238257.05302114,0
+GEF.US,D,20170815,000000,46.1498,46.1498,45.2982,45.5534,91357.728440465,0
+GEF.US,D,20170816,000000,45.6854,46.624,45.6854,46.1919,155399.2639167,0
+GEF.US,D,20170817,000000,46.0374,46.3464,45.5143,45.792,127061.3600396,0
+GEF.US,D,20170818,000000,45.3823,46.0687,45.3666,45.7753,130166.37939036,0
+GEF.US,D,20170821,000000,45.7431,45.9963,45.4009,45.4742,131077.63506939,0
+GEF.US,D,20170822,000000,45.6063,46.3219,45.5789,46.1029,176759.05612375,0
+GEF.US,D,20170823,000000,45.8751,46.6485,45.8751,46.3297,137034.03582658,0
+GEF.US,D,20170824,000000,46.4617,46.5517,45.4498,46.4861,89558.73995628,0
+GEF.US,D,20170825,000000,46.624,47.198,46.4861,47.0074,140022.46354164,0
+GEF.US,D,20170828,000000,47.2235,47.2235,46.4119,46.5028,157281.09382624,0
+GEF.US,D,20170829,000000,46.1987,46.4002,45.9054,46.2173,156499.72532032,0
+GEF.US,D,20170830,000000,46.1841,47.4973,46.0374,47.1148,368379.4548647,0
+GEF.US,D,20170831,000000,45.7343,49.5261,45.0332,49.3697,602290.91262189,0
+GEF.US,D,20170901,000000,48.4789,49.2064,47.4659,47.8335,358347.46052623,0
+GEF.US,D,20170905,000000,47.5304,48.6353,47.1883,47.899,336718.68937015,0
+GEF.US,D,20170906,000000,48.0789,48.1855,46.7453,46.9428,208696.98243649,0
+GEF.US,D,20170907,000000,47.0172,47.3281,46.1919,46.7815,233158.72579336,0
+GEF.US,D,20170908,000000,46.7081,46.8861,46.2818,46.4861,434333.50225988,0
+GEF.US,D,20170911,000000,46.8206,47.3193,46.674,47.0994,335134.47495174,0
+GEF.US,D,20170912,000000,47.1883,47.7847,46.9584,47.4415,349498.76901676,0
+GEF.US,D,20170913,000000,47.2938,47.2938,46.3151,46.4941,269488.27038416,0
+GEF.US,D,20170914,000000,46.4197,46.8119,46.3464,46.6329,335063.90633013,0
+GEF.US,D,20170915,000000,46.7004,47.5128,46.4256,46.9457,561604.52269702,0
+GEF.US,D,20170918,000000,47.1589,48.3283,47.1589,47.8345,297838.447065,0
+GEF.US,D,20170919,000000,47.8345,47.8345,47.1657,47.3721,133097.53402121,0
+GEF.US,D,20170920,000000,47.5471,48.4182,47.4258,48.0986,206681.17441925,0
+GEF.US,D,20170921,000000,47.8834,47.8834,47.0847,47.3495,300431.07685887,0
+GEF.US,D,20170922,000000,47.332,47.7348,46.8137,47.3896,489229.75346915,0
+GEF.US,D,20170925,000000,47.4073,47.7847,46.7982,47.1511,288830.20910667,0
+GEF.US,D,20170926,000000,47.3495,47.5383,46.4256,47.332,499585.95437356,0
+GEF.US,D,20170927,000000,47.3995,48.298,47.1931,48.2608,220166.94028193,0
+GEF.US,D,20170928,000000,48.2608,48.9062,47.8913,48.65,261133.55922593,0
+GEF.US,D,20170929,000000,48.5239,48.7967,47.8111,48.1631,268879.7438645,0
+GEF.US,D,20171002,000000,48.2393,48.9062,48.2393,48.7321,226331.978703,0
+GEF.US,D,20171003,000000,48.7731,48.8622,47.8023,48.74,321451.32149528,0
+GEF.US,D,20171004,000000,48.7811,48.7811,47.8502,47.9675,302624.8405306,0
+GEF.US,D,20171005,000000,48.0457,48.0986,47.0523,47.8589,332709.57347589,0
+GEF.US,D,20171006,000000,47.7104,48.5924,47.5725,48.3097,344660.2161352,0
+GEF.US,D,20171009,000000,48.2951,48.5787,47.9177,47.9909,333276.16791606,0
+GEF.US,D,20171010,000000,48.0819,48.5708,47.6449,47.9909,313888.20617944,0
+GEF.US,D,20171011,000000,48.1289,48.2863,47.0847,47.3809,693407.27592178,0
+GEF.US,D,20171012,000000,47.3174,47.3261,46.7004,46.8783,365842.05268775,0
+GEF.US,D,20171013,000000,47.2576,47.2576,46.4598,46.7982,186240.81976039,0
+GEF.US,D,20171016,000000,46.8968,47.241,46.3122,46.8226,222112.17967757,0
+GEF.US,D,20171017,000000,46.7982,46.8059,46.1655,46.2878,241825.37071377,0
+GEF.US,D,20171018,000000,46.3787,46.3952,45.834,46.1401,211340.74891269,0
+GEF.US,D,20171019,000000,46.1146,46.3269,45.662,46.1078,325595.43823088,0
+GEF.US,D,20171020,000000,46.452,46.5673,46.0902,46.5419,276488.88219442,0
+GEF.US,D,20171023,000000,46.5508,46.5772,46.0169,46.4784,230479.16363954,0
+GEF.US,D,20171024,000000,46.9145,46.9536,46.4784,46.7551,155279.60408005,0
+GEF.US,D,20171025,000000,46.7639,46.7639,45.8017,46.1313,208448.4581604,0
+GEF.US,D,20171026,000000,46.3532,46.8402,46.056,46.7004,145552.38436825,0
+GEF.US,D,20171027,000000,46.8303,47.0201,45.7196,46.6573,160499.63661176,0
+GEF.US,D,20171030,000000,46.5849,46.5996,45.4224,45.6199,139493.7102464,0
+GEF.US,D,20171031,000000,45.6277,45.9826,45.5984,45.6864,386633.20498734,0
+GEF.US,D,20171101,000000,45.7039,46.3161,45.6541,45.9161,139424.16435845,0
+GEF.US,D,20171102,000000,45.9161,46.0726,45.2933,45.6785,273203.86172188,0
+GEF.US,D,20171103,000000,45.6864,45.8194,45.2425,45.4311,192027.44673226,0
+GEF.US,D,20171106,000000,45.3265,45.4019,44.7761,44.8484,229730.5226103,0
+GEF.US,D,20171107,000000,44.9306,44.9482,43.9508,43.9508,290784.65310512,0
+GEF.US,D,20171108,000000,43.9763,44.1494,43.3671,43.5558,293128.75862289,0
+GEF.US,D,20171109,000000,43.2918,43.4903,42.6259,43.0552,239791.15349088,0
+GEF.US,D,20171110,000000,43.0376,43.4589,42.9975,43.1021,209770.85276531,0
+GEF.US,D,20171113,000000,42.9554,43.0787,42.5938,42.6338,219310.91221981,0
+GEF.US,D,20171114,000000,42.4705,42.7247,42.1498,42.536,174478.36009206,0
+GEF.US,D,20171115,000000,42.3033,42.4774,41.9092,42.1254,270526.34503535,0
+GEF.US,D,20171116,000000,42.3962,43.4316,41.9435,43.1833,186389.11613914,0
+GEF.US,D,20171117,000000,43.0199,43.4962,42.7991,43.2439,136466.41865278,0
+GEF.US,D,20171120,000000,43.2753,43.8276,42.9888,43.3837,161294.3006551,0
+GEF.US,D,20171121,000000,43.6468,43.9606,43.283,43.5734,152300.38096782,0
+GEF.US,D,20171122,000000,43.6879,43.6879,42.7394,42.8987,187795.37490307,0
+GEF.US,D,20171124,000000,43.0953,43.5137,42.7658,42.9066,78797.536527859,0
+GEF.US,D,20171127,000000,43.0376,43.6633,42.7492,43.3515,334235.49207646,0
+GEF.US,D,20171128,000000,43.3896,44.2872,43.2753,44.1992,205584.80395021,0
+GEF.US,D,20171129,000000,44.1895,44.4857,43.8345,44.2568,224592.30877031,0
+GEF.US,D,20171130,000000,44.3694,45.0772,44.1542,44.8983,240259.56550097,0
+GEF.US,D,20171201,000000,44.9717,44.9717,43.6633,44.7076,289939.87511312,0
+GEF.US,D,20171204,000000,45.3335,47.8189,45.0117,46.2213,390926.64083533,0
+GEF.US,D,20171205,000000,46.2213,46.3199,44.4612,45.0704,430553.47870243,0
+GEF.US,D,20171206,000000,44.9873,45.4859,44.4778,45.1105,296909.80491398,0
+GEF.US,D,20171207,000000,47.636,53.4685,46.8402,53.3727,2190901.0402554,0
+GEF.US,D,20171208,000000,53.9721,53.9721,52.6707,52.6784,556709.7194649,0
+GEF.US,D,20171211,000000,52.8926,52.9425,51.5676,51.7007,509081.01354761,0
+GEF.US,D,20171212,000000,51.9157,52.5073,51.4543,52.2022,329108.52830658,0
+GEF.US,D,20171213,000000,52.5396,52.9004,51.8248,52.0057,289051.11957431,0
+GEF.US,D,20171214,000000,52.2824,52.3451,50.5078,50.5332,342502.24814109,0
+GEF.US,D,20171215,000000,50.847,51.7173,50.6477,50.8724,602484.20928107,0
+GEF.US,D,20171218,000000,51.1385,51.6684,50.6818,50.7815,317267.31814747,0
+GEF.US,D,20171219,000000,50.8393,51.4845,50.3102,50.3102,186144.68279763,0
+GEF.US,D,20171220,000000,50.6896,51.2861,50.3181,50.9302,256839.10064431,0
+GEF.US,D,20171221,000000,51.1551,51.4122,50.5821,50.6085,230278.70784482,0
+GEF.US,D,20171222,000000,50.6477,50.7239,49.8291,50.5821,185955.47707303,0
+GEF.US,D,20171226,000000,50.5332,51.0054,49.9612,50.3924,331025.13116011,0
+GEF.US,D,20171227,000000,50.4071,51.0299,50.143,50.4257,239627.51610744,0
+GEF.US,D,20171228,000000,50.6085,50.6085,49.8204,50.4423,133090.37488569,0
+GEF.US,D,20171229,000000,50.4325,50.8804,50.1773,50.1861,178222.58797188,0
+GEF.US,D,20180102,000000,50.9987,51.6429,50.5655,51.4279,257398.53594894,0
+GEF.US,D,20180103,000000,51.42,51.42,50.5987,50.764,195023.03358285,0
+GEF.US,D,20180104,000000,50.8158,51.907,50.764,51.5275,236278.06341517,0
+GEF.US,D,20180105,000000,51.6762,51.8093,50.6995,51.0797,130324.90310558,0
+GEF.US,D,20180108,000000,51.0797,51.4934,50.4912,51.4279,220667.05703506,0
+GEF.US,D,20180109,000000,51.4034,51.464,50.9713,51.0886,233444.06848073,0
+GEF.US,D,20180110,000000,50.8226,51.1706,50.2183,50.2838,161371.00567858,0
+GEF.US,D,20180111,000000,50.4168,51.816,50.3181,51.4523,194137.34624499,0
+GEF.US,D,20180112,000000,51.5178,51.5452,50.764,51.071,120924.95816063,0
+GEF.US,D,20180116,000000,51.3849,52.0312,49.7783,49.8027,190799.14362283,0
+GEF.US,D,20180117,000000,50.3181,50.3181,49.3882,49.7696,182050.68001072,0
+GEF.US,D,20180118,000000,49.704,50.0364,49.3315,49.4488,143397.48457507,0
+GEF.US,D,20180119,000000,49.3794,50.4168,49.3794,50.3836,128573.98310277,0
+GEF.US,D,20180122,000000,50.2183,50.7151,49.7471,50.4511,275519.33069754,0
+GEF.US,D,20180123,000000,50.2438,50.6163,49.5534,50.4325,179508.16416552,0
+GEF.US,D,20180124,000000,50.7239,50.981,49.5369,49.8615,178966.11533288,0
+GEF.US,D,20180125,000000,50.1186,50.1186,49.4156,49.8204,204273.65941541,0
+GEF.US,D,20180126,000000,49.9445,50.1519,49.134,49.6385,158402.00990281,0
+GEF.US,D,20180129,000000,49.5877,49.6629,49.0676,49.1565,246386.76277713,0
+GEF.US,D,20180130,000000,48.7009,49.8381,48.5777,49.6629,231183.82712198,0
+GEF.US,D,20180131,000000,49.8615,49.8615,48.5777,48.9767,175298.59247655,0
+GEF.US,D,20180201,000000,48.7537,49.396,48.4115,49.1174,230092.57032116,0
+GEF.US,D,20180202,000000,48.8349,49.2211,48.0056,48.2961,209602.10171365,0
+GEF.US,D,20180205,000000,47.7328,48.2618,45.787,45.8164,213393.3753412,0
+GEF.US,D,20180206,000000,44.9902,46.234,44.7956,46.0668,224009.35059181,0
+GEF.US,D,20180207,000000,46.0414,46.5478,45.8839,46.0354,124140.43274522,0
+GEF.US,D,20180208,000000,45.9269,45.9269,44.1113,44.1297,304677.46695911,0
+GEF.US,D,20180209,000000,44.7018,45.0479,43.4425,44.7419,271747.48900927,0
+GEF.US,D,20180212,000000,44.9472,45.9171,44.6842,45.2816,184542.05917358,0
+GEF.US,D,20180213,000000,45.0332,45.3354,44.5757,45.1486,184042.96515408,0
+GEF.US,D,20180214,000000,44.7604,46.234,44.732,45.9679,170415.03931454,0
+GEF.US,D,20180215,000000,46.4891,47.3348,45.8027,46.8783,254997.15734696,0
+GEF.US,D,20180216,000000,46.7453,47.552,46.7453,47.2606,190211.07177609,0
+GEF.US,D,20180220,000000,46.936,47.6596,46.936,46.936,190548.57387943,0
+GEF.US,D,20180221,000000,47.3749,49.5789,46.8881,48.6686,290656.8113993,0
+GEF.US,D,20180222,000000,48.8758,49.2171,47.906,48.2139,366449.55647377,0
+GEF.US,D,20180223,000000,48.5777,48.5777,47.9578,48.3478,141515.65466552,0
+GEF.US,D,20180226,000000,48.6275,49.5534,48.5131,49.0255,170871.17852087,0
+GEF.US,D,20180227,000000,49.1418,49.2846,48.4291,48.4291,228478.69662699,0
+GEF.US,D,20180228,000000,48.7174,49.1252,47.5334,47.6917,970610.02620145,0
+GEF.US,D,20180301,000000,45.3051,45.3051,41.306,41.3783,1335318.8900089,0
+GEF.US,D,20180302,000000,40.775,42.0833,39.7386,41.9327,501006.53140853,0
+GEF.US,D,20180305,000000,41.5612,42.1986,41.0801,41.7762,365290.79925229,0
+GEF.US,D,20180306,000000,41.9073,42.1498,40.559,42.141,332600.14097572,0
+GEF.US,D,20180307,000000,41.5358,43.946,41.4615,43.6497,390574.82046094,0
+GEF.US,D,20180308,000000,43.7073,44.3948,43.2272,43.8139,367630.81383547,0
+GEF.US,D,20180309,000000,44.0819,44.5179,43.4669,44.4182,327149.99337355,0
+GEF.US,D,20180312,000000,44.6088,45.3462,44.6088,44.9316,171581.97840519,0
+GEF.US,D,20180313,000000,45.4625,45.5202,45.0332,45.1486,341062.23916683,0
+GEF.US,D,20180314,000000,45.2552,45.3392,44.3694,44.8416,332211.50219005,0
+GEF.US,D,20180315,000000,44.8161,45.043,43.896,44.1464,406579.57929494,0
+GEF.US,D,20180316,000000,44.2119,44.6636,43.8051,43.9704,408991.18523338,0
+GEF.US,D,20180319,000000,43.8795,43.8795,42.885,43.3535,316795.83793644,0
+GEF.US,D,20180320,000000,43.2937,43.8569,43.285,43.4883,223861.05421307,0
+GEF.US,D,20180321,000000,43.5431,43.6615,42.5664,43.2616,180300.78274155,0
+GEF.US,D,20180322,000000,43.0015,43.4933,42.4256,42.4256,246051.30614108,0
+GEF.US,D,20180323,000000,42.4587,42.6777,41.5318,41.5826,214144.06183772,0
+GEF.US,D,20180326,000000,42.4079,43.0259,41.5826,43.0092,217325.78621197,0
+GEF.US,D,20180327,000000,43.0777,43.3064,42.3591,42.6005,360389.85961829,0
+GEF.US,D,20180328,000000,42.6583,43.0953,41.9758,42.3765,165168.41570802,0
+GEF.US,D,20180329,000000,42.7101,43.9528,42.7101,43.6272,365151.70747637,0
+GEF.US,D,20180402,000000,43.988,44.7888,42.9261,43.7514,474361.25171641,0
+GEF.US,D,20180403,000000,43.9371,44.9227,43.4796,44.7379,297432.42180734,0
+GEF.US,D,20180404,000000,43.9968,45.1309,43.6272,44.9637,151196.85136324,0
+GEF.US,D,20180405,000000,45.2982,45.7832,44.8905,45.6737,260841.05740304,0
+GEF.US,D,20180406,000000,45.4067,45.7734,44.8719,45.2982,341219.74014839,0
+GEF.US,D,20180409,000000,45.5397,46.0735,45.1309,45.5153,239553.87928489,0
+GEF.US,D,20180410,000000,46.1909,46.5849,45.7578,45.9074,205607.30409043,0
+GEF.US,D,20180411,000000,45.6404,46.1333,45.5729,45.7412,162751.69610134,0
+GEF.US,D,20180412,000000,46.1411,46.6172,45.6795,46.4423,123760.99856237,0
+GEF.US,D,20180413,000000,46.9506,47.1365,46.1987,46.842,139771.89379825,0
+GEF.US,D,20180416,000000,47.2938,47.635,46.7101,47.5001,167844.90966089,0
+GEF.US,D,20180417,000000,47.813,48.2608,47.7114,48.0116,157665.64167733,0
+GEF.US,D,20180418,000000,48.1514,48.2208,47.5872,47.8776,129666.26263723,0
+GEF.US,D,20180419,000000,48.037,49.2376,48.037,48.9727,223205.48194567,0
+GEF.US,D,20180420,000000,48.8895,49.0382,48.4456,48.9814,172720.28095374,0
+GEF.US,D,20180423,000000,49.0724,49.3775,48.914,49.0968,197425.43491846,0
+GEF.US,D,20180424,000000,49.2836,49.5251,48.7213,49.2739,439711.03577315,0
+GEF.US,D,20180425,000000,49.0304,50.2819,48.8212,50.1001,376756.66616315,0
+GEF.US,D,20180426,000000,50.2252,50.3005,49.3306,50.1089,166569.56080371,0
+GEF.US,D,20180427,000000,50.0902,50.0902,49.3481,49.4802,147579.4424556,0
+GEF.US,D,20180430,000000,49.5897,49.6073,48.7878,48.8631,449006.66188615,0
+GEF.US,D,20180501,000000,48.7311,49.0724,48.2608,48.9453,307800.89551551,0
+GEF.US,D,20180502,000000,48.9219,49.3736,48.4887,48.9727,226925.16421798,0
+GEF.US,D,20180503,000000,48.7547,49.5251,48.2902,49.0968,288464.07046122,0
+GEF.US,D,20180504,000000,48.8309,49.9739,48.7477,49.5417,244280.95419899,0
+GEF.US,D,20180507,000000,49.5633,50.0082,49.1887,49.313,178459.86217786,0
+GEF.US,D,20180508,000000,49.5466,50.0571,49.181,49.9572,174246.1995543,0
+GEF.US,D,20180509,000000,49.9572,50.1968,49.5251,50.0003,267430.53028741,0
+GEF.US,D,20180510,000000,50.0825,50.367,49.6649,50.1245,189485.95362073,0
+GEF.US,D,20180511,000000,50.2418,50.5831,49.8909,50.1001,100161.4196695,0
+GEF.US,D,20180514,000000,50.0825,50.3279,49.3393,49.356,174225.74488138,0
+GEF.US,D,20180515,000000,49.1985,49.4234,48.6207,48.8798,265615.17806487,0
+GEF.US,D,20180516,000000,48.9375,49.799,48.8035,49.4332,293506.14733844,0
+GEF.US,D,20180517,000000,49.5633,50.0864,49.4713,49.7138,245142.09592934,0
+GEF.US,D,20180518,000000,49.9163,50.2252,49.8331,50.015,173155.96548714,0
+GEF.US,D,20180521,000000,50.3757,50.9663,50.3484,50.9078,181732.60984664,0
+GEF.US,D,20180522,000000,51.2098,51.6537,50.8931,51.3262,188484.69738081,0
+GEF.US,D,20180523,000000,50.6183,50.6915,48.694,49.0058,532055.70218248,0
+GEF.US,D,20180524,000000,49.0646,49.7569,48.7634,49.3794,300082.32468541,0
+GEF.US,D,20180525,000000,49.396,49.4586,48.7722,49.0382,226676.63994187,0
+GEF.US,D,20180529,000000,48.7878,49.1399,48.5796,48.9375,206256.73995595,0
+GEF.US,D,20180530,000000,49.4802,49.924,49.1985,49.572,240923.31963756,0
+GEF.US,D,20180531,000000,49.6161,49.8819,48.6305,48.6862,211274.27122565,0
+GEF.US,D,20180601,000000,49.1985,49.6483,49.1399,49.4899,168580.25515272,0
+GEF.US,D,20180604,000000,49.6982,50.1665,49.4635,50.1089,267111.4373897,0
+GEF.US,D,20180605,000000,50.2574,51.2098,50.2574,50.986,186595.70833574,0
+GEF.US,D,20180606,000000,51.1452,51.7729,50.4667,51.6273,419287.04485265,0
+GEF.US,D,20180607,000000,51.2274,52.3949,47.729,47.8433,868671.09545434,0
+GEF.US,D,20180608,000000,48.1425,48.694,47.635,48.6041,724708.03917276,0
+GEF.US,D,20180611,000000,49.0304,49.4566,48.5366,48.7801,360879.74903496,0
+GEF.US,D,20180612,000000,49.0304,49.6649,48.4124,48.6392,372612.54942756,0
+GEF.US,D,20180613,000000,48.6559,48.6559,46.4099,46.7678,405730.71036835,0
+GEF.US,D,20180614,000000,46.7678,46.9105,45.924,46.4236,351521.73616952,0
+GEF.US,D,20180615,000000,46.1478,46.5517,45.5573,46.4423,439994.33299323,0
+GEF.US,D,20180618,000000,46.0452,46.5008,45.5348,46.4774,345637.94950124,0
+GEF.US,D,20180619,000000,46.0217,46.5419,46.0217,46.5253,243827.8831936,0
+GEF.US,D,20180620,000000,46.6103,47.0406,46.232,47.0406,216774.53277651,0
+GEF.US,D,20180621,000000,47.1148,47.1148,46.2574,46.3581,224461.39886356,0
+GEF.US,D,20180622,000000,46.7345,46.7345,46.0541,46.1391,654482.03333618,0
+GEF.US,D,20180625,000000,46.0882,46.2828,45.3325,45.8027,201785.34845348,0
+GEF.US,D,20180626,000000,45.7685,46.014,45.5172,45.8174,229775.52289075,0
+GEF.US,D,20180627,000000,45.9777,46.3269,45.441,45.4498,245674.94015917,0
+GEF.US,D,20180628,000000,45.484,45.7021,44.9433,45.045,158838.71716985,0
+GEF.US,D,20180629,000000,45.1555,45.3716,44.4387,44.5003,314267.6403623,0
+GEF.US,D,20180702,000000,44.0799,44.2217,43.2626,44.0027,224513.55827954,0
+GEF.US,D,20180703,000000,44.1698,44.4905,43.5744,43.8511,126121.46781848,0
+GEF.US,D,20180705,000000,44.1103,44.6333,43.2125,44.6167,232242.35644609,0
+GEF.US,D,20180706,000000,44.5082,44.8347,44.1865,44.691,163816.36182735,0
+GEF.US,D,20180709,000000,44.8524,45.5944,44.7741,45.4146,173056.76032344,0
+GEF.US,D,20180710,000000,45.5348,45.6511,44.9433,45.3325,163407.26836875,0
+GEF.US,D,20180711,000000,45.0958,45.5495,44.7995,45.4321,186288.88824179,0
+GEF.US,D,20180712,000000,45.6336,46.0394,45.441,45.8634,153926.52746574,0
+GEF.US,D,20180713,000000,45.8545,46.4423,45.8545,45.8937,140771.10457087,0
+GEF.US,D,20180716,000000,45.3148,45.4899,43.6986,43.8687,631402.00313572,0
+GEF.US,D,20180717,000000,43.7328,44.0956,43.5656,43.9088,177169.17231599,0
+GEF.US,D,20180718,000000,44.0359,44.6871,43.8335,44.6167,150807.18984393,0
+GEF.US,D,20180719,000000,44.7243,45.5749,44.6597,45.441,117151.07100506,0
+GEF.US,D,20180720,000000,45.2727,45.2727,44.6499,44.7849,95587.754802369,0
+GEF.US,D,20180723,000000,44.7702,44.911,44.1103,44.34,140947.01475807,0
+GEF.US,D,20180724,000000,44.5493,45.0587,44.0388,44.2618,158642.35230972,0
+GEF.US,D,20180725,000000,44.2618,44.2949,43.726,44.1367,128924.78074352,0
+GEF.US,D,20180726,000000,44.2217,44.8269,43.9518,44.733,101540.06462497,0
+GEF.US,D,20180727,000000,44.778,44.9189,44.2471,44.4222,115097.4218429,0
+GEF.US,D,20180730,000000,44.6754,45.3148,44.4299,44.6597,121403.59750719,0
+GEF.US,D,20180731,000000,44.9042,45.9641,44.5003,45.8106,161240.09577182,0
+GEF.US,D,20180801,000000,45.8106,45.9641,44.9433,45.2464,110437.84734947,0
+GEF.US,D,20180802,000000,44.9863,45.3599,44.7243,45.0372,82555.059945082,0
+GEF.US,D,20180803,000000,45.1897,45.5984,44.7614,45.3246,98467.772750899,0
+GEF.US,D,20180806,000000,45.2131,46.014,45.2131,45.8174,150772.41689995,0
+GEF.US,D,20180807,000000,45.9963,46.4852,45.9963,46.1069,99110.049480898,0
+GEF.US,D,20180808,000000,46.0306,46.0306,44.9355,44.9433,126864.99517948,0
+GEF.US,D,20180809,000000,44.9863,45.4321,44.8865,44.9863,123699.63454359,0
+GEF.US,D,20180810,000000,44.7155,45.3646,44.6245,44.7429,98796.070251424,0
+GEF.US,D,20180813,000000,44.733,44.8592,43.7573,44.2949,86962.019227829,0
+GEF.US,D,20180814,000000,44.4065,44.8953,44.3811,44.6245,80967.777325721,0
+GEF.US,D,20180815,000000,44.34,44.4476,43.3035,43.6057,156938.47805467,0
+GEF.US,D,20180816,000000,43.9,44.4564,43.6986,44.2471,78983.674051521,0
+GEF.US,D,20180817,000000,44.1542,44.7008,44.1542,44.5824,68069.060576125,0
+GEF.US,D,20180820,000000,44.7243,44.9609,44.3213,44.3986,75732.403789313,0
+GEF.US,D,20180821,000000,44.5169,45.2298,44.3986,44.951,82658.356043378,0
+GEF.US,D,20180822,000000,44.951,45.1389,44.0603,44.4387,72931.136331564,0
+GEF.US,D,20180823,000000,44.4739,45.0108,44.1698,44.3487,111982.17515568,0
+GEF.US,D,20180824,000000,44.5824,45.3472,43.99,45.3061,154648.57742016,0
+GEF.US,D,20180827,000000,45.4752,46.7609,45.4752,46.2741,141121.90221162,0
+GEF.US,D,20180828,000000,46.4334,46.5849,45.9689,46.2916,168984.23494309,0
+GEF.US,D,20180829,000000,46.5097,47.3094,46.2233,46.8684,221019.90014311,0
+GEF.US,D,20180830,000000,47.2,49.4958,45.3061,48.0154,491860.22440794,0
+GEF.US,D,20180831,000000,48.0408,48.0507,46.3082,46.4236,395784.62565618,0
+GEF.US,D,20180904,000000,46.2477,46.6348,45.3325,46.3307,215135.09074118,0
+GEF.US,D,20180905,000000,46.2916,46.7708,45.5417,46.4921,182396.36398322,0
+GEF.US,D,20180906,000000,46.6006,46.803,46.3757,46.7795,138743.02374988,0
+GEF.US,D,20180907,000000,46.6524,47.1911,46.5635,47.1647,155064.83001429,0
+GEF.US,D,20180910,000000,47.4864,47.6917,47.3261,47.5001,142224.40908255,0
+GEF.US,D,20180911,000000,47.2586,47.2713,46.5253,47.1492,129324.66959931,0
+GEF.US,D,20180912,000000,47.1071,47.2322,46.7609,47.072,237871.48243642,0
+GEF.US,D,20180913,000000,47.333,47.77,46.9898,47.5441,162509.30822713,0
+GEF.US,D,20180914,000000,47.6713,48.8162,47.6713,48.5787,174087.6758391,0
+GEF.US,D,20180917,000000,48.7331,49.0205,48.2648,48.342,203280.58504465,0
+GEF.US,D,20180918,000000,48.4682,48.8935,47.8697,48.5972,124360.32047921,0
+GEF.US,D,20180919,000000,48.6305,49.1623,48.6305,49.0362,173222.44317417,0
+GEF.US,D,20180920,000000,49.1887,49.923,49.1311,49.8752,127194.31541365,0
+GEF.US,D,20180921,000000,49.8937,50.0297,49.5379,49.6464,452194.52266227,0
+GEF.US,D,20180924,000000,49.6464,49.9338,48.298,48.3752,108467.03961269,0
+GEF.US,D,20180925,000000,48.5787,48.5787,47.4415,47.5001,147148.87159041,0
+GEF.US,D,20180926,000000,47.4855,47.5255,46.6544,46.8656,150673.21173623,0
+GEF.US,D,20180927,000000,46.9761,47.1208,45.9415,46.1039,146834.89236095,0
+GEF.US,D,20180928,000000,46.0023,46.2643,45.3891,45.5006,178107.01906983,0
+GEF.US,D,20181001,000000,45.5593,46.0277,44.5951,44.8905,235747.26465264,0
+GEF.US,D,20181002,000000,44.8641,46.0354,44.8641,45.4077,171444.93209656,0
+GEF.US,D,20181003,000000,45.6962,45.6962,44.5249,44.5757,131575.70635523,0
+GEF.US,D,20181004,000000,44.3723,44.3723,43.3299,43.6438,97764.132002111,0
+GEF.US,D,20181005,000000,43.5411,43.8061,42.7785,43.1843,204756.38969655,0
+GEF.US,D,20181008,000000,43.1941,43.7064,43.1158,43.2362,133377.76304036,0
+GEF.US,D,20181009,000000,43.0406,43.0406,41.6433,41.7274,209599.0335127,0
+GEF.US,D,20181010,000000,41.5993,41.745,40.3624,40.6597,249362.91768843,0
+GEF.US,D,20181011,000000,40.6333,41.609,40.1004,40.1415,262791.41046691,0
+GEF.US,D,20181012,000000,40.7359,40.7359,38.8674,39.6829,201128.75345243,0
+GEF.US,D,20181015,000000,39.588,40.3966,39.3289,40.1679,144596.12840876,0
+GEF.US,D,20181016,000000,40.421,41.0918,40.1502,41.0664,123269.0636784,0
+GEF.US,D,20181017,000000,41.0244,41.2942,40.3038,40.6674,131426.38724284,0
+GEF.US,D,20181018,000000,40.0407,40.8376,39.896,40.0485,161813.84934752,0
+GEF.US,D,20181019,000000,40.0485,40.648,39.8531,40.117,125131.46164868,0
+GEF.US,D,20181022,000000,40.1415,40.4718,39.8531,40.0828,154085.05118094,0
+GEF.US,D,20181023,000000,39.4971,40.3282,38.7236,39.7601,131611.50203287,0
+GEF.US,D,20181024,000000,39.8197,39.9703,37.8701,37.921,184774.21971132,0
+GEF.US,D,20181025,000000,38.2505,39.7601,38.1057,39.5392,190217.20817797,0
+GEF.US,D,20181026,000000,39.0052,39.9488,38.5975,39.0815,146490.23112207,0
+GEF.US,D,20181029,000000,39.6741,40.2764,38.0969,38.5046,212673.37085406,0
+GEF.US,D,20181030,000000,38.5407,39.9293,38.5407,39.8705,163865.45304238,0
+GEF.US,D,20181031,000000,40.421,40.5755,39.5147,40.1082,196474.29262723,0
+GEF.US,D,20181101,000000,40.3966,41.5074,40.3038,41.1593,133164.01170825,0
+GEF.US,D,20181102,000000,41.3861,41.9562,40.9129,41.7538,202979.90135259,0
+GEF.US,D,20181105,000000,41.5915,41.9649,41.2522,41.5582,155465.74160371,0
+GEF.US,D,20181106,000000,41.609,42.0911,41.1251,41.3392,120847.2304035,0
+GEF.US,D,20181107,000000,41.7274,42.534,41.1681,42.5165,112020.01630061,0
+GEF.US,D,20181108,000000,42.3805,42.931,42.2437,42.8802,62283.456337903,0
+GEF.US,D,20181109,000000,42.7345,42.8753,41.2346,41.5396,111269.32980408,0
+GEF.US,D,20181112,000000,41.6668,42.2104,41.3011,41.4224,108699.20015043,0
+GEF.US,D,20181113,000000,41.7274,42.4226,41.3646,41.5826,101386.654578,0
+GEF.US,D,20181114,000000,42.0491,42.6886,41.6247,42.2808,98336.862844148,0
+GEF.US,D,20181115,000000,42.1351,43.3563,42.1274,43.0142,84113.706022341,0
+GEF.US,D,20181116,000000,43.0142,44.0672,42.4969,43.507,201898.87188824,0
+GEF.US,D,20181119,000000,43.458,43.7524,43.0767,43.4492,137946.31423925,0
+GEF.US,D,20181120,000000,42.9584,43.7524,42.9066,43.2282,99265.504995165,0
+GEF.US,D,20181121,000000,43.4071,44.0418,43.0239,43.3974,48755.758395713,0
+GEF.US,D,20181123,000000,43.06,43.9587,42.9779,43.6869,37247.959405351,0
+GEF.US,D,20181126,000000,44.0585,44.4759,43.372,43.6946,145914.4320791,0
+GEF.US,D,20181127,000000,43.458,43.5734,42.0334,42.0579,170189.01517866,0
+GEF.US,D,20181128,000000,42.2965,42.5262,40.5902,42.5262,328220.79550143,0
+GEF.US,D,20181129,000000,42.3805,43.1941,42.0579,42.4323,203255.01670349,0
+GEF.US,D,20181130,000000,42.4568,43.6008,42.4049,43.4756,200094.76973581,0
+GEF.US,D,20181203,000000,44.2618,44.8728,42.9828,43.6605,115486.06062857,0
+GEF.US,D,20181204,000000,43.593,43.9743,42.1518,42.3297,250282.35523662,0
+GEF.US,D,20181206,000000,39.8531,40.2255,36.4963,38.1664,557004.26675509,0
+GEF.US,D,20181207,000000,38.1575,39.5304,37.7595,37.7684,382803.06748123,0
+GEF.US,D,20181210,000000,37.8515,38.0637,37.0977,37.8612,169967.08197737,0
+GEF.US,D,20181211,000000,38.5233,38.5233,36.6323,36.859,235995.78892875,0
+GEF.US,D,20181212,000000,37.6402,38.267,36.5725,37.7518,186982.30165411,0
+GEF.US,D,20181213,000000,37.6402,37.921,37.083,37.1407,179296.45830069,0
+GEF.US,D,20181214,000000,37.0214,37.8515,36.9353,37.4867,227799.60148572,0
+GEF.US,D,20181217,000000,37.1114,38.0539,36.4943,36.7925,210255.62851375,0
+GEF.US,D,20181218,000000,36.9833,37.5806,36.8004,36.9061,211319.27150611,0
+GEF.US,D,20181219,000000,37.0439,37.5386,35.8411,36.0309,211841.88839947,0
+GEF.US,D,20181220,000000,31.2603,32.1179,29.3165,29.5316,1113307.9609623,0
+GEF.US,D,20181221,000000,29.3253,29.5483,28.5978,28.8267,1311404.3091528,0
+GEF.US,D,20181224,000000,28.8267,28.8355,27.622,27.6797,286793.9464165,0
+GEF.US,D,20181226,000000,27.9555,28.9998,27.2369,28.8638,576844.27676345,0
+GEF.US,D,20181227,000000,28.6419,30.1809,28.1187,30.1642,528348.29271394,0
+GEF.US,D,20181228,000000,30.3813,31.0286,30.1134,30.353,292456.82261714,0
+GEF.US,D,20181231,000000,30.6267,31.7844,30.5289,31.7844,311611.60108235,0
+GEF.US,D,20190102,000000,31.4569,32.0397,30.8066,31.6035,296989.5781384,0
+GEF.US,D,20190103,000000,31.5018,31.673,30.4204,30.6023,504934.85134472,0
+GEF.US,D,20190104,000000,31.2183,32.5794,31.1362,32.3232,664928.23480148,0
+GEF.US,D,20190107,000000,31.6817,33.5229,31.6817,32.5705,340298.25713289,0
+GEF.US,D,20190108,000000,33.1122,33.6158,32.7768,33.3332,289782.37413156,0
+GEF.US,D,20190109,000000,33.4124,33.6158,32.9656,33.1885,253089.75909626,0
+GEF.US,D,20190110,000000,33.3087,34.224,33.0349,33.8378,271335.32734973,0
+GEF.US,D,20190111,000000,33.8826,34.13,33.4486,33.9335,169000.59868143,0
+GEF.US,D,20190114,000000,33.8465,34.0108,33.0653,33.1044,255901.25389047,0
+GEF.US,D,20190115,000000,33.2295,33.913,33.0349,33.7194,178591.79481827,0
+GEF.US,D,20190116,000000,33.9492,34.3961,33.5991,34.1126,181939.20204324,0
+GEF.US,D,20190117,000000,33.9081,34.8126,33.9081,34.4302,192705.5191399,0
+GEF.US,D,20190118,000000,34.7216,35.0287,34.5417,34.705,143253.27913092,0
+GEF.US,D,20190122,000000,34.4469,35.0903,33.8826,34.2073,164210.11428124,0
+GEF.US,D,20190123,000000,34.267,34.7139,33.4212,33.8983,184969.56183781,0
+GEF.US,D,20190124,000000,33.8983,34.8322,33.8983,34.353,168624.23269953,0
+GEF.US,D,20190125,000000,34.7286,34.9094,34.2856,34.3784,145123.85897035,0
+GEF.US,D,20190128,000000,33.8826,34.0353,33.1044,33.4026,284136.88440291,0
+GEF.US,D,20190129,000000,33.4212,33.5991,32.7866,33.1973,429591.08634107,0
+GEF.US,D,20190130,000000,33.5581,33.7282,32.6566,33.5053,269498.49772062,0
+GEF.US,D,20190131,000000,33.4212,33.7927,33.1367,33.4026,191373.91993216,0
+GEF.US,D,20190201,000000,33.6773,33.8602,33.2295,33.3234,313649.90923981,0
+GEF.US,D,20190204,000000,33.4026,33.5102,32.6986,32.8991,268808.15250924,0
+GEF.US,D,20190205,000000,32.9821,33.342,32.2978,33.2393,393149.04104917,0
+GEF.US,D,20190206,000000,33.2295,33.8378,33.0175,33.1973,453630.44070194,0
+GEF.US,D,20190207,000000,33.0175,33.7107,32.8903,33.4212,229344.95202558,0
+GEF.US,D,20190208,000000,33.4212,33.5229,32.7866,33.2657,213240.98802787,0
+GEF.US,D,20190211,000000,33.4212,33.6862,33.0175,33.4124,185088.1989408,0
+GEF.US,D,20190212,000000,33.7107,34.5193,33.6325,34.0626,272478.74356651,0
+GEF.US,D,20190213,000000,34.2582,34.3599,33.8983,34.0802,213124.39639217,0
+GEF.US,D,20190214,000000,34.0187,34.3354,33.6773,33.7449,349718.65675076,0
+GEF.US,D,20190215,000000,34.1564,34.2768,33.7879,34.2161,223185.02727273,0
+GEF.US,D,20190219,000000,34.2073,34.6268,34.1437,34.2582,193880.64009972,0
+GEF.US,D,20190220,000000,34.2768,35.1763,34.2161,34.8409,495867.29483491,0
+GEF.US,D,20190221,000000,34.7901,35.1567,34.267,34.4645,208584.48173538,0
+GEF.US,D,20190222,000000,34.747,35.6378,34.747,35.3904,309871.93114967,0
+GEF.US,D,20190225,000000,35.6114,37.0253,35.6114,36.7867,372275.04732421,0
+GEF.US,D,20190226,000000,36.6997,37.035,36.2117,36.3986,481605.27413453,0
+GEF.US,D,20190227,000000,36.4601,36.6069,35.6036,35.9116,412867.34575359,0
+GEF.US,D,20190228,000000,36.3986,36.3986,34.0528,34.4302,935348.21553758,0
+GEF.US,D,20190301,000000,34.7216,35.0991,34.1819,34.8918,422933.09030239,0
+GEF.US,D,20190304,000000,35.0042,35.938,35.0042,35.4159,517380.49708893,0
+GEF.US,D,20190305,000000,35.3562,35.6877,35.2438,35.2624,304469.85202888,0
+GEF.US,D,20190306,000000,35.3465,35.4745,34.8918,35.1666,250057.3538344,0
+GEF.US,D,20190307,000000,35.0903,35.0903,34.1907,34.4302,335575.27315337,0
+GEF.US,D,20190308,000000,34.1564,34.6268,33.8826,34.4812,190738.80233768,0
+GEF.US,D,20190311,000000,34.619,34.9094,34.2933,34.4889,589811.51666735,0
+GEF.US,D,20190312,000000,34.5662,34.7989,34.13,34.1985,196779.06725388,0
+GEF.US,D,20190313,000000,34.4469,34.9349,34.356,34.7637,337933.6969422,0
+GEF.US,D,20190314,000000,34.8322,35.2438,34.5417,35.0805,336076.41264016,0
+GEF.US,D,20190315,000000,35.3493,35.367,34.8644,35.1078,619854.31753315,0
+GEF.US,D,20190318,000000,35.1489,35.8237,35.1489,35.5235,204176.49971898,0
+GEF.US,D,20190319,000000,35.7034,35.9909,35.41,35.4971,365808.30247742,0
+GEF.US,D,20190320,000000,35.3396,35.5655,34.6738,34.8995,363690.22109552,0
+GEF.US,D,20190321,000000,34.838,35.9301,34.838,35.8872,171553.34186309,0
+GEF.US,D,20190322,000000,35.6789,35.7385,34.6385,34.6464,256385.00690527,0
+GEF.US,D,20190325,000000,34.6307,35.3582,34.5095,35.2291,219496.02700984,0
+GEF.US,D,20190326,000000,35.5919,35.8695,35.3493,35.6955,165118.30175933,0
+GEF.US,D,20190327,000000,35.7034,35.9712,35.1489,35.6007,128757.05242549,0
+GEF.US,D,20190328,000000,35.6789,36.2675,35.6789,36.0768,208823.80140866,0
+GEF.US,D,20190329,000000,36.3623,36.512,35.2868,35.7131,320963.4775459,0
+GEF.US,D,20190401,000000,35.9986,36.8024,35.9986,36.5344,191572.33025957,0
+GEF.US,D,20190402,000000,36.5872,36.5872,35.5479,35.6349,179708.61996023,0
+GEF.US,D,20190403,000000,35.9546,35.9712,35.193,35.3846,167383.65678633,0
+GEF.US,D,20190404,000000,35.54,35.8411,35.238,35.6007,220226.25883343,0
+GEF.US,D,20190405,000000,35.6084,35.8411,35.2555,35.7308,179086.79790317,0
+GEF.US,D,20190408,000000,35.6603,35.6603,35.0365,35.2956,164712.27650168,0
+GEF.US,D,20190409,000000,35.2956,35.2956,34.181,34.2484,214331.22209503,0
+GEF.US,D,20190410,000000,34.4244,34.7432,34.1634,34.7266,167876.61440394,0
+GEF.US,D,20190411,000000,34.7432,35.0629,34.4488,34.5965,158824.39889881,0
+GEF.US,D,20190412,000000,34.8566,35.54,34.8263,35.5322,147767.62544655,0
+GEF.US,D,20190415,000000,35.582,35.7308,34.2582,34.4488,111861.49258539,0
+GEF.US,D,20190416,000000,33.8876,33.9394,32.6223,33.8779,299567.88966123,0
+GEF.US,D,20190417,000000,34.1634,34.3189,33.1151,33.1503,169540.60204678,0
+GEF.US,D,20190418,000000,33.1151,33.6178,33.0546,33.5141,200833.1834286,0
+GEF.US,D,20190422,000000,33.6178,33.695,32.7456,33.124,185963.6589422,0
+GEF.US,D,20190423,000000,33.124,33.8876,32.8648,33.6793,118981.76423229,0
+GEF.US,D,20190424,000000,33.6442,33.7136,33.2452,33.4779,119587.22255102,0
+GEF.US,D,20190425,000000,33.4613,33.4877,32.9774,33.2101,114571.73674861,0
+GEF.US,D,20190426,000000,33.3137,34,33.0897,33.7732,111511.7176783,0
+GEF.US,D,20190429,000000,33.913,34.3609,33.8936,34.3022,205445.71217429,0
+GEF.US,D,20190430,000000,34.1457,34.3452,33.783,34.2152,256239.77872746,0
+GEF.US,D,20190501,000000,34.1985,34.3794,33.5914,33.6265,169128.44038724,0
+GEF.US,D,20190502,000000,33.4359,33.8289,33.0546,33.5591,119354.03927961,0
+GEF.US,D,20190503,000000,33.8328,34.7607,33.8328,34.7099,120603.81979564,0
+GEF.US,D,20190506,000000,34.4742,34.9329,33.9297,34.6738,190839.03023504,0
+GEF.US,D,20190507,000000,34.3189,34.4488,33.5542,33.8417,185315.24581032,0
+GEF.US,D,20190508,000000,33.7556,34.0254,33.5229,33.5591,131342.52308383,0
+GEF.US,D,20190509,000000,33.4437,33.5914,32.9774,33.3401,129562.96653893,0
+GEF.US,D,20190510,000000,33.2638,33.8251,32.9587,33.6529,106792.82463336,0
+GEF.US,D,20190513,000000,32.9011,32.9861,32.1638,32.2587,150223.20893178,0
+GEF.US,D,20190514,000000,32.3878,32.8375,32.2929,32.6654,116117.08728847,0
+GEF.US,D,20190515,000000,32.4063,33.0212,32.2499,32.7955,140446.89800494,0
+GEF.US,D,20190516,000000,32.9157,33.2266,32.6478,32.8032,153590.04809604,0
+GEF.US,D,20190517,000000,32.51,32.8834,32.1638,32.3975,125296.12176575,0
+GEF.US,D,20190520,000000,32.1207,32.3183,30.7089,31.2984,216711.12329043,0
+GEF.US,D,20190521,000000,31.628,32.3281,31.4266,32.2499,141285.53959507,0
+GEF.US,D,20190522,000000,32.2831,32.3183,31.4715,31.5117,173297.10273036,0
+GEF.US,D,20190523,000000,31.2301,31.2301,30.5789,30.7441,116431.06651794,0
+GEF.US,D,20190524,000000,31.0286,31.4432,30.7089,31.1499,94813.545431971,0
+GEF.US,D,20190528,000000,31.1929,31.3191,30.9338,31.0208,167707.86335226,0
+GEF.US,D,20190529,000000,30.7255,30.839,30.3178,30.7167,176962.58011939,0
+GEF.US,D,20190530,000000,30.8037,30.882,30.5172,30.839,115116.8537822,0
+GEF.US,D,20190531,000000,30.4136,30.7441,30.1016,30.6825,187488.55480912,0
+GEF.US,D,20190603,000000,30.6912,32.5695,30.6384,32.4669,459543.88664598,0
+GEF.US,D,20190604,000000,32.8209,33.6001,32.5608,33.5396,262513.22691506,0
+GEF.US,D,20190605,000000,33.7644,33.8936,33.2452,33.6099,281718.11932895,0
+GEF.US,D,20190606,000000,33.3851,33.4428,28.8922,29.4358,1939829.1346437,0
+GEF.US,D,20190607,000000,29.4612,30.7607,29.4612,29.6715,467214.38899469,0
+GEF.US,D,20190610,000000,29.9462,30.2758,29.6343,30.0929,371710.49835135,0
+GEF.US,D,20190611,000000,30.5886,30.5886,29.4955,30.0331,368355.93199085,0
+GEF.US,D,20190612,000000,30.0508,31.184,29.8866,31.1773,447639.26700078,0
+GEF.US,D,20190613,000000,31.4618,31.7482,30.9338,31.1596,471685.78049717,0
+GEF.US,D,20190614,000000,31.0286,31.0472,30.1799,30.57,319926.42562835,0
+GEF.US,D,20190617,000000,30.6844,30.8604,29.1767,29.3165,316061.51517825,0
+GEF.US,D,20190618,000000,29.5971,29.8348,29.1934,29.2198,326226.46489076,0
+GEF.US,D,20190619,000000,29.2911,29.7467,28.9059,29.1239,382950.34112633,0
+GEF.US,D,20190620,000000,29.6128,29.649,28.9136,29.2472,221250.01521356,0
+GEF.US,D,20190621,000000,28.7494,28.8882,27.3697,27.5888,770800.599153,0
+GEF.US,D,20190624,000000,27.494,27.8001,26.7909,27.4314,776943.13743384,0
+GEF.US,D,20190625,000000,27.5184,28.0268,27.0012,27.6162,393985.637172,0
+GEF.US,D,20190626,000000,27.3278,27.6162,26.4066,27.2573,1030327.4438203,0
+GEF.US,D,20190627,000000,27.4314,28.2821,27.4314,28.2312,350592.07128487,0
+GEF.US,D,20190628,000000,28.2116,28.948,28.0884,28.5353,593764.38221106,0
+GEF.US,D,20190701,000000,29.0281,29.4652,28.3163,28.6155,490573.62548065,0
+GEF.US,D,20190702,000000,28.6242,29.1326,28.502,29.0554,369923.78267091,0
+GEF.US,D,20190703,000000,29.1503,30.1622,29.0008,29.9922,214883.49826415,0
+GEF.US,D,20190705,000000,29.7546,30.132,29.4789,29.6929,210957.22379525,0
+GEF.US,D,20190708,000000,29.5277,30.0077,29.1854,29.3947,205883.44217499,0
+GEF.US,D,20190709,000000,29.2647,29.3606,28.5978,28.9664,723864.2839144,0
+GEF.US,D,20190710,000000,29.2275,29.7546,29.0183,29.2823,435296.91735488,0
+GEF.US,D,20190711,000000,29.299,29.5629,28.5978,29.4309,266720.75313674,0
+GEF.US,D,20190712,000000,29.4309,30.4293,29.4231,30.2914,441343.31867296,0
+GEF.US,D,20190715,000000,30.351,30.4821,29.6685,30.0077,305047.69653914,0
+GEF.US,D,20190716,000000,30.0528,30.7802,30.0498,30.4204,279903.78984006,0
+GEF.US,D,20190717,000000,30.3696,30.5162,29.7467,29.9843,353316.63371913,0
+GEF.US,D,20190718,000000,29.9472,30.2023,29.4916,29.9922,260850.26200586,0
+GEF.US,D,20190719,000000,29.9922,30.5094,29.9228,30.4293,227723.91919588,0
+GEF.US,D,20190722,000000,30.4821,30.4821,29.9384,30.0959,190515.84640275,0
+GEF.US,D,20190723,000000,30.3002,30.8965,30.3002,30.6493,208013.79636063,0
+GEF.US,D,20190724,000000,30.4293,31.5536,30.4293,31.3591,248133.59184534,0
+GEF.US,D,20190725,000000,31.3865,32.0006,31.3328,31.5536,403945.01742157,0
+GEF.US,D,20190726,000000,31.7551,31.8225,30.9837,31.3963,299254.9331654,0
+GEF.US,D,20190729,000000,31.2711,31.2984,30.7802,30.7881,318119.255275,0
+GEF.US,D,20190730,000000,30.4918,31.1147,30.1144,31.052,141201.67543606,0
+GEF.US,D,20190731,000000,30.8771,31.1479,30.0879,30.6493,682628.68602137,0
+GEF.US,D,20190801,000000,30.6317,31.3415,29.7282,30.1232,335267.43032579,0
+GEF.US,D,20190802,000000,30.0615,30.7548,29.5356,29.9472,315770.036089,0
+GEF.US,D,20190805,000000,29.4485,29.4485,28.6155,28.9577,298632.08837468,0
+GEF.US,D,20190806,000000,29.0691,29.3077,28.7641,29.1161,188512.31118927,0
+GEF.US,D,20190807,000000,28.6692,29.3253,28.3701,29.3165,210935.74638867,0
+GEF.US,D,20190808,000000,29.5356,30.3422,29.5356,30.3236,183552.05300376,0
+GEF.US,D,20190809,000000,30.0959,30.2796,29.4739,29.6402,283487.44853738,0
+GEF.US,D,20190812,000000,29.3703,29.3703,28.8286,28.9664,171779.36599896,0
+GEF.US,D,20190813,000000,28.9136,30.1096,28.9136,29.607,203962.74838687,0
+GEF.US,D,20190814,000000,29.0554,29.0623,26.9895,27.0814,559169.39388471,0
+GEF.US,D,20190815,000000,27.0911,27.1068,26.1672,26.6433,400275.44909794,0
+GEF.US,D,20190816,000000,26.879,28.0884,26.879,28.0191,181346.01652827,0
+GEF.US,D,20190819,000000,28.4561,28.5353,27.7687,28.4316,217186.69443605,0
+GEF.US,D,20190820,000000,28.2976,28.4561,28.107,28.2821,137240.62802317,0
+GEF.US,D,20190821,000000,28.4942,28.7299,28.2312,28.4942,202296.71527672,0
+GEF.US,D,20190822,000000,28.5714,28.9577,28.2899,28.5284,175066.43193879,0
+GEF.US,D,20190823,000000,28.3867,28.6057,27.4676,27.5634,180698.62613005,0
+GEF.US,D,20190826,000000,27.6759,28.2116,27.3179,28.1755,108587.72218297,0
+GEF.US,D,20190827,000000,28.3621,28.9871,27.6993,27.7306,190334.82254732,0
+GEF.US,D,20190828,000000,27.5712,28.4658,27.1948,28.3544,409836.98595904,0
+GEF.US,D,20190829,000000,30.6844,33.0594,29.8934,32.1052,1015867.0127925,0
+GEF.US,D,20190830,000000,32.2616,32.2616,30.5094,30.8527,351865.37467475,0
+GEF.US,D,20190903,000000,30.4654,30.7558,28.9577,29.3508,381116.57969816,0
+GEF.US,D,20190904,000000,29.9472,30.4654,29.6568,30.3236,230020.97896591,0
+GEF.US,D,20190905,000000,30.7558,31.3238,30.3422,30.8771,264828.69589072,0
+GEF.US,D,20190906,000000,30.7802,31.2291,30.7186,30.965,199438.17473477,0
+GEF.US,D,20190909,000000,31.1382,32.1922,30.8604,32.1227,327660.33746315,0
+GEF.US,D,20190910,000000,32.1052,33.0429,31.8069,33.0165,220908.42217564,0
+GEF.US,D,20190911,000000,33.2012,34.2875,32.4914,34.2797,240273.88377203,0
+GEF.US,D,20190912,000000,34.1917,34.6728,33.4633,33.8153,291043.40471769,0
+GEF.US,D,20190913,000000,34.2347,34.5671,33.7615,34.5153,253733.0585599,0
+GEF.US,D,20190916,000000,34.5515,34.7998,34.1253,34.754,302027.56408105,0
+GEF.US,D,20190917,000000,34.4,34.4,33.4085,33.6636,215307.93272744,0
+GEF.US,D,20190918,000000,33.4603,34.1888,33.0683,33.913,213730.87744454,0
+GEF.US,D,20190919,000000,33.8318,34.1692,33.6823,34.002,189024.70074616,0
+GEF.US,D,20190920,000000,34.002,34.4,33.7703,34.1163,298707.77066452,0
+GEF.US,D,20190923,000000,33.7184,34.3472,33.6285,33.9307,139410.86882104,0
+GEF.US,D,20190924,000000,34.0822,34.0909,33.2022,33.4329,257128.53426626,0
+GEF.US,D,20190925,000000,33.3097,33.8689,32.8111,33.7889,158197.46317351,0
+GEF.US,D,20190926,000000,33.7439,33.8398,33.2883,33.7703,162513.39916171,0
+GEF.US,D,20190927,000000,33.9648,34.3286,33.5415,33.7263,149159.56593942,0
+GEF.US,D,20190930,000000,33.6735,33.7644,33.1944,33.5924,171123.79373156,0
+GEF.US,D,20191001,000000,33.8241,34.0822,32.5197,32.8394,198903.28503765,0
+GEF.US,D,20191002,000000,32.3965,32.6136,31.8656,32.5461,169026.16702259,0
+GEF.US,D,20191003,000000,32.2724,32.511,31.9361,32.3721,193969.61792697,0
+GEF.US,D,20191004,000000,32.3721,32.8306,31.6798,32.8111,147973.19490949,0
+GEF.US,D,20191007,000000,32.5822,33.345,32.3251,32.636,401777.84482465,0
+GEF.US,D,20191008,000000,32.1755,32.4727,31.8656,31.9361,124230.43330611,0
+GEF.US,D,20191009,000000,32.3965,32.6449,32.24,32.2724,135738.23229647,0
+GEF.US,D,20191010,000000,32.4757,33.0389,32.4396,32.9363,125242.93961614,0
+GEF.US,D,20191011,000000,33.7351,34.7901,33.7351,34.0822,186910.71029886,0
+GEF.US,D,20191014,000000,33.7351,33.8572,33.1553,33.2383,180543.17061578,0
+GEF.US,D,20191015,000000,33.211,33.8318,33.0486,33.4965,177000.42126432,0
+GEF.US,D,20191016,000000,33.1944,33.7703,33.123,33.4701,141944.18006341,0
+GEF.US,D,20191017,000000,33.4701,34.4978,33.4701,34.4274,169441.39688307,0
+GEF.US,D,20191018,000000,34.1692,34.6474,34.0274,34.4978,188642.19836236,0
+GEF.US,D,20191021,000000,35.1352,35.9253,34.9406,34.9593,191108.00918407,0
+GEF.US,D,20191022,000000,34.8967,35.5977,34.5955,35.0287,125589.6463223,0
+GEF.US,D,20191023,000000,35.0824,35.1714,34.7276,34.8429,114135.02948156,0
+GEF.US,D,20191024,000000,35.057,35.057,34.1086,34.7022,152336.17664544,0
+GEF.US,D,20191025,000000,34.6845,35.366,34.6845,35.1352,114678.10104784,0
+GEF.US,D,20191028,000000,35.234,36.0544,35.234,35.9879,129299.10125814,0
+GEF.US,D,20191029,000000,35.7219,36.0309,35.4726,35.6251,104921.22206028,0
+GEF.US,D,20191030,000000,35.4921,35.4921,34.8703,35.2516,118639.14846073,0
+GEF.US,D,20191031,000000,35.0121,35.0198,34.3032,34.7276,225953.5672538,0
+GEF.US,D,20191101,000000,35.0922,36.1648,35.0922,36.0758,159437.01635305,0
+GEF.US,D,20191104,000000,36.4024,37.0155,35.8725,36.7407,185456.38305354,0
+GEF.US,D,20191105,000000,37.0771,37.476,36.9519,37.2022,142511.79723721,0
+GEF.US,D,20191106,000000,36.8737,37.2022,36.6958,36.9178,132141.27806175,0
+GEF.US,D,20191107,000000,37.3088,37.389,36.8112,37.0341,146655.9139728,0
+GEF.US,D,20191108,000000,36.9442,37.2903,36.7681,37.0771,135248.3428798,0
+GEF.US,D,20191111,000000,36.7045,37.6628,36.7045,37.5738,160224.52126086,0
+GEF.US,D,20191112,000000,37.4409,37.921,36.9715,37.0771,153530.72954454,0
+GEF.US,D,20191113,000000,36.6879,36.994,36.4787,36.8112,98036.179152078,0
+GEF.US,D,20191114,000000,36.6253,37.6364,36.6253,37.1749,216801.12385132,0
+GEF.US,D,20191115,000000,37.4496,37.4496,36.5725,36.5902,231374.05558023,0
+GEF.US,D,20191118,000000,36.3859,36.9275,36.2626,36.8834,156707.34025055,0
+GEF.US,D,20191119,000000,37.0507,37.433,36.865,37.0604,130538.65443768,0
+GEF.US,D,20191120,000000,36.7329,36.8014,36.1199,36.4572,141265.08492214,0
+GEF.US,D,20191121,000000,36.5364,36.6597,36.0309,36.3066,148170.58250327,0
+GEF.US,D,20191122,000000,36.7232,37.6364,36.5725,36.9001,168678.43758278,0
+GEF.US,D,20191125,000000,37.085,38.0001,37.0057,37.6462,174837.33960198,0
+GEF.US,D,20191126,000000,37.699,38.3717,37.5298,38.2309,330345.0132852,0
+GEF.US,D,20191127,000000,38.3023,38.7188,37.8876,38.5233,165300.34834841,0
+GEF.US,D,20191129,000000,38.2113,38.7012,37.9375,38.2553,102860.4137626,0
+GEF.US,D,20191202,000000,38.1859,38.399,37.611,38.2211,203235.58476421,0
+GEF.US,D,20191203,000000,37.6275,38.2035,36.9617,38.0705,155096.53475733,0
+GEF.US,D,20191204,000000,38.2406,38.8155,38.1595,38.2739,206900.0394196,0
+GEF.US,D,20191205,000000,40.5179,44.6588,36.5364,38.2406,583575.90962468,0
+GEF.US,D,20191206,000000,38.885,39.7464,38.885,39.6134,288693.16279804,0
+GEF.US,D,20191209,000000,39.4971,40.0046,39.4013,39.4716,240080.58711284,0
+GEF.US,D,20191210,000000,39.1969,39.2145,38.3717,39.0463,299686.52676422,0
+GEF.US,D,20191211,000000,39.0718,39.5421,38.7012,39.3475,140562.46690699,0
+GEF.US,D,20191212,000000,39.5157,40.4377,39.2761,40.0925,197991.00662498,0
+GEF.US,D,20191213,000000,39.8618,39.8618,38.5848,38.8518,337459.14853022,0
+GEF.US,D,20191216,000000,39.5519,40.3057,39.365,39.5421,304790.99039388,0
+GEF.US,D,20191217,000000,39.4707,39.9469,39.3553,39.9088,281492.09519308,0
+GEF.US,D,20191218,000000,40.1963,40.5804,39.8334,40.5356,232100.19646924,0
+GEF.US,D,20191219,000000,40.645,40.823,39.9899,40.3038,305039.51466997,0
+GEF.US,D,20191220,000000,40.3937,41.0468,40.0612,40.0886,533532.52956801,0
+GEF.US,D,20191223,000000,40.161,40.6078,39.7738,40.5189,145936.93221932,0
+GEF.US,D,20191224,000000,40.5189,40.5453,39.7933,39.9009,82962.107936386,0
+GEF.US,D,20191226,000000,39.8823,40.2842,39.2898,39.6936,127381.47567097,0
+GEF.US,D,20191227,000000,39.6936,39.9469,39.4804,39.7669,124898.27837728,0
+GEF.US,D,20191230,000000,39.7846,40.115,39.7122,39.9557,139531.55139132,0
+GEF.US,D,20191231,000000,39.722,40.1786,39.5519,39.5783,182911.82174106,0
+GEF.US,D,20200102,000000,39.9176,39.937,38.8782,39.3093,159342.92485758,0
+GEF.US,D,20200103,000000,38.5926,39.2028,38.5223,39.06,206757.87944273,0
+GEF.US,D,20200106,000000,38.6563,38.8693,38.3414,38.5663,224147.41963409,0
+GEF.US,D,20200107,000000,38.4753,38.5761,37.9248,38.0823,284293.36265082,0
+GEF.US,D,20200108,000000,37.9229,38.7256,37.874,38.4665,178664.40890716,0
+GEF.US,D,20200109,000000,38.7099,38.888,38.359,38.8537,132117.75518788,0
+GEF.US,D,20200110,000000,38.7452,39.2028,38.4988,38.6835,279533.56026003,0
+GEF.US,D,20200113,000000,38.7901,39.6428,38.6474,39.6428,292951.82570205,0
+GEF.US,D,20200114,000000,40.7155,41.396,40.3673,40.5981,288231.90992348,0
+GEF.US,D,20200115,000000,40.4474,40.9921,40.3136,40.9833,212288.82300298,0
+GEF.US,D,20200116,000000,41.3342,41.7459,41.3148,41.6638,160813.61584124,0
+GEF.US,D,20200117,000000,41.9953,41.9953,41.0107,41.1085,146115.91060746,0
+GEF.US,D,20200121,000000,40.5453,41.1906,39.4659,39.6241,320955.29567672,0
+GEF.US,D,20200122,000000,39.7669,40.1424,39.5332,39.6662,127529.7720497,0
+GEF.US,D,20200123,000000,39.4531,40.1102,38.9534,39.5695,207921.75033245,0
+GEF.US,D,20200124,000000,39.6859,39.8285,39.0355,39.2742,201110.34424679,0
+GEF.US,D,20200127,000000,38.4842,38.755,38.138,38.4137,204724.6849535,0
+GEF.US,D,20200128,000000,38.6934,38.8449,38.2896,38.2983,254126.8110138,0
+GEF.US,D,20200129,000000,38.4235,38.755,38.1732,38.3501,161806.69021198,0
+GEF.US,D,20200130,000000,37.7703,37.8955,36.687,37.8681,239349.33255559,0
+GEF.US,D,20200131,000000,37.4203,37.4203,35.9438,36.1942,273891.13873232,0
+GEF.US,D,20200203,000000,36.3105,37.0262,36.3105,36.8396,202751.83174942,0
+GEF.US,D,20200204,000000,37.4379,37.5993,37.0262,37.0703,145925.68214921,0
+GEF.US,D,20200205,000000,37.6706,38.5457,37.5191,38.1087,161104.07219684,0
+GEF.US,D,20200206,000000,38.4508,38.5584,37.8906,38.0216,159805.2004658,0
+GEF.US,D,20200207,000000,37.6529,37.8046,36.6293,36.8551,140308.82896266,0
+GEF.US,D,20200210,000000,36.7397,37.1162,36.4533,36.8209,122693.26463543,0
+GEF.US,D,20200211,000000,37.0262,37.7967,36.9529,37.7605,143086.57354653,0
+GEF.US,D,20200212,000000,38.2162,38.4607,37.4115,37.6529,114389.69015953,0
+GEF.US,D,20200213,000000,37.4301,37.7869,37.2951,37.7331,106363.27650184,0
+GEF.US,D,20200214,000000,37.3304,37.7967,36.9998,37.0977,84821.437705715,0
+GEF.US,D,20200218,000000,37.0703,37.3851,36.6997,37.3655,94997.63748834,0
+GEF.US,D,20200219,000000,37.5103,37.6706,37.1798,37.1973,144861.01642321,0
+GEF.US,D,20200220,000000,37.0459,37.563,36.9108,37.5191,99598.916163923,0
+GEF.US,D,20200221,000000,37.3851,37.7244,37.0262,37.6452,134820.84021556,0
+GEF.US,D,20200224,000000,36.1668,36.1668,33.8662,34.8243,459065.24729942,0
+GEF.US,D,20200225,000000,34.9299,34.9299,33.4055,33.5073,382220.10930272,0
+GEF.US,D,20200226,000000,33.8201,34.1888,32.858,32.9793,494733.08322093,0
+GEF.US,D,20200227,000000,32.8258,33.4623,30.4449,30.8928,522395.98289134,0
+GEF.US,D,20200228,000000,29.7193,31.7081,29.3165,31.6446,506821.79492252,0
+GEF.US,D,20200302,000000,31.6896,32.0044,31.0981,31.8225,345329.08394001,0
+GEF.US,D,20200303,000000,31.715,32.2987,30.6952,31.3483,430497.22835187,0
+GEF.US,D,20200304,000000,32.1277,32.1277,30.6062,31.628,385213.65068601,0
+GEF.US,D,20200305,000000,30.9102,30.9102,29.3077,30.0508,348442.28515994,0
+GEF.US,D,20200306,000000,29.0125,29.3381,28.4199,29.2637,378970.8845078,0
+GEF.US,D,20200309,000000,27.6612,27.6612,25.6812,25.8698,388404.57966308,0
+GEF.US,D,20200310,000000,26.8272,26.8272,25.0368,26.7382,394021.43284963,0
+GEF.US,D,20200311,000000,25.7966,26.2003,24.2712,24.812,387296.95912392,0
+GEF.US,D,20200312,000000,22.9777,23.5857,21.1785,22.5025,523205.98793937,0
+GEF.US,D,20200313,000000,23.6151,25.1796,22.8417,25.1169,414856.56269603,0
+GEF.US,D,20200316,000000,22.8349,24.4453,22.3851,22.8172,537851.53375717,0
+GEF.US,D,20200317,000000,23.1087,27.3717,22.7879,26.8965,578780.31155626,0
+GEF.US,D,20200318,000000,25.9676,29.6216,25.5218,29.1854,667606.77422164,0
+GEF.US,D,20200319,000000,29.158,30.3129,26.919,27.7179,483234.4888334,0
+GEF.US,D,20200320,000000,27.8723,27.9174,23.354,24.1627,600781.35775966,0
+GEF.US,D,20200323,000000,24.1549,24.547,21.9872,24.1813,391524.94001854,0
+GEF.US,D,20200324,000000,25.5218,26.6062,24.6828,26.6062,274292.05032175,0
+GEF.US,D,20200325,000000,26.4604,27.6269,25.5951,25.996,279319.80892792,0
+GEF.US,D,20200326,000000,26.3137,28.6204,25.996,28.6204,265795.17918666,0
+GEF.US,D,20200327,000000,27.2162,28.2557,25.996,27.4255,249938.7167314,0
+GEF.US,D,20200330,000000,27.6709,28.681,26.8701,28.2909,246468.58146885,0
+GEF.US,D,20200331,000000,28.064,28.6663,27.1332,28.328,312156.71811594,0
+GEF.US,D,20200401,000000,27.2633,27.3991,25.6763,25.9589,282777.67138671,0
+GEF.US,D,20200402,000000,26.1427,28.8198,26.1427,28.7006,315799.69536475,0
+GEF.US,D,20200403,000000,28.1285,28.5206,25.8132,26.5514,374775.63108989,0
+GEF.US,D,20200406,000000,27.4724,28.9216,27.0159,28.7397,248247.1152801,0
+GEF.US,D,20200407,000000,29.8944,30.6424,29.1024,30.1769,470745.88827604,0
+GEF.US,D,20200408,000000,30.6884,31.2535,29.6685,30.5329,363538.85651584,0
+GEF.US,D,20200409,000000,31.3532,32.3564,29.6685,30.5515,319753.5836421,0
+GEF.US,D,20200413,000000,30.5329,31.8548,29.3302,31.7258,292985.57591238,0
+GEF.US,D,20200414,000000,32.7016,32.7935,30.4605,30.6062,305720.65527854,0
+GEF.US,D,20200415,000000,29.2208,29.6167,27.8646,28.2107,274839.21282262,0
+GEF.US,D,20200416,000000,28.4004,28.4004,26.3334,27.8362,328453.97877283,0
+GEF.US,D,20200417,000000,28.9216,29.7506,28.5744,29.2295,149592.1822719,0
+GEF.US,D,20200420,000000,28.5373,29.5688,27.623,28.0552,158417.35090749,0
+GEF.US,D,20200421,000000,27.5164,27.9164,27.2075,27.5262,158248.59985583,0
+GEF.US,D,20200422,000000,28.593,28.593,27.5771,27.7717,161709.53051557,0
+GEF.US,D,20200423,000000,27.8088,28.5754,27.6083,28.0268,158489.9649964,0
+GEF.US,D,20200424,000000,28.4649,28.7181,27.4636,28.4932,157946.89343011,0
+GEF.US,D,20200427,000000,28.6292,30.2787,28.4375,30.1046,177320.53689567,0
+GEF.US,D,20200428,000000,31.189,31.6534,30.3706,30.9807,275856.83280089,0
+GEF.US,D,20200429,000000,31.8079,32.7103,31.8079,32.511,247535.29266214,0
+GEF.US,D,20200430,000000,31.5899,31.8685,30.5152,30.88,262581.75006938,0
+GEF.US,D,20200501,000000,30.0695,30.8056,29.7996,30.3226,254263.85732244,0
+GEF.US,D,20200504,000000,29.8034,30.8017,29.0408,29.1934,218768.86338717,0
+GEF.US,D,20200505,000000,29.6588,29.7585,28.0739,28.1813,254108.40180816,0
+GEF.US,D,20200506,000000,28.2742,28.8335,26.4878,26.6619,263504.25581851,0
+GEF.US,D,20200507,000000,27.0442,28.1491,26.6062,27.1527,202744.67261389,0
+GEF.US,D,20200508,000000,26.7792,27.8646,26.4976,27.8362,258403.88312344,0
+GEF.US,D,20200511,000000,27.3171,27.5535,26.6873,27.0159,200235.90697903,0
+GEF.US,D,20200512,000000,27.1332,27.2533,26.0057,26.0586,289503.16784607,0
+GEF.US,D,20200513,000000,25.7575,26.2786,25.4505,25.7418,298234.2449862,0
+GEF.US,D,20200514,000000,25.0848,26.304,24.147,26.2786,192228.92526063,0
+GEF.US,D,20200515,000000,25.9412,26.4066,25.732,26.2053,193681.20703866,0
+GEF.US,D,20200518,000000,27.2974,29.1122,27.2974,28.9216,269602.81655257,0
+GEF.US,D,20200519,000000,28.6204,28.9127,27.8997,27.9174,229949.38761066,0
+GEF.US,D,20200520,000000,28.4835,29.4134,28.3915,28.502,303834.73443441,0
+GEF.US,D,20200521,000000,28.3476,28.8101,28.328,28.4747,299283.5697075,0
+GEF.US,D,20200522,000000,28.6204,28.6204,27.6445,28.283,141039.06078626,0
+GEF.US,D,20200526,000000,29.7223,31.5996,29.604,31.3728,332107.18335811,0
+GEF.US,D,20200527,000000,32.2557,32.9372,31.8177,32.6204,333576.85160812,0
+GEF.US,D,20200528,000000,33.0389,33.0389,31.8177,32.1013,215088.04499344,0
+GEF.US,D,20200529,000000,31.7923,32.026,30.6424,30.9621,229078.01854385,0
+GEF.US,D,20200601,000000,31.3161,31.8997,31.0443,31.0707,251281.56600925,0
+GEF.US,D,20200602,000000,31.2994,31.6182,30.351,30.8975,246029.8287345,0
+GEF.US,D,20200603,000000,31.5996,33.4144,31.1626,32.7387,378861.45200764,0
+GEF.US,D,20200604,000000,35.5352,36.0788,31.9458,34.6327,552093.09978462,0
+GEF.US,D,20200605,000000,36.2821,38.4822,35.9772,37.5131,434462.36669934,0
+GEF.US,D,20200608,000000,37.8133,38.5243,37.5494,37.8681,291243.86051239,0
+GEF.US,D,20200609,000000,37.0927,37.3861,34.9152,35.8735,258171.72258569,0
+GEF.US,D,20200610,000000,35.4814,35.5352,33.5669,33.6402,251751.00075299,0
+GEF.US,D,20200611,000000,32.0552,32.3281,30.442,30.5241,340844.39690012,0
+GEF.US,D,20200612,000000,32.0836,32.3741,30.9338,31.7923,334015.60434246,0
+GEF.US,D,20200615,000000,30.7245,31.8265,30.5974,31.3445,374497.44753803,0
+GEF.US,D,20200616,000000,32.7016,33.5405,32.1735,32.6478,326983.28778917,0
+GEF.US,D,20200617,000000,32.6654,32.7084,30.7929,30.9592,286338.82994381,0
+GEF.US,D,20200618,000000,30.4977,30.9592,30.3413,30.8497,277164.90913475,0
+GEF.US,D,20200619,000000,31.2271,31.232,30.3872,30.7186,396153.83250258,0
+GEF.US,D,20200622,000000,30.3216,30.84,29.6588,30.6922,163425.67757438,0
+GEF.US,D,20200623,000000,31.2173,31.2466,30.4752,30.618,179184.98033323,0
+GEF.US,D,20200624,000000,30.35,30.35,28.9273,29.4916,176196.55261817,0
+GEF.US,D,20200625,000000,29.0945,30.1104,28.7269,30.0548,197057.25080573,0
+GEF.US,D,20200626,000000,29.6949,29.9394,29.1964,29.778,323981.56453671,0
+GEF.US,D,20200629,000000,29.9903,31.3181,29.9442,31.1165,154040.0509005,0
+GEF.US,D,20200630,000000,30.6922,31.8822,30.6922,31.7434,161360.77834211,0
+GEF.US,D,20200701,000000,31.67,31.9829,30.7568,30.8301,180104.41788142,0
+GEF.US,D,20200702,000000,31.6143,32.3525,31.6094,32.1678,228020.51195336,0
+GEF.US,D,20200706,000000,33.2002,33.2091,32.1257,32.3799,272210.78735112,0
+GEF.US,D,20200707,000000,32.1394,32.4727,31.9184,32.0474,172983.12350089,0
+GEF.US,D,20200708,000000,31.9369,32.463,31.1429,31.3659,177453.49226972,0
+GEF.US,D,20200709,000000,31.3464,31.3464,30.0909,30.2122,155305.17242122,0
+GEF.US,D,20200710,000000,30.1477,31.8255,30.1477,31.7903,181441.1307574,0
+GEF.US,D,20200713,000000,32.1306,32.2049,31.272,31.3268,198244.64456931,0
+GEF.US,D,20200714,000000,31.3659,32.3721,31.3268,32.334,135550.04930552,0
+GEF.US,D,20200715,000000,33.1455,33.3665,32.7113,32.9148,182240.90846896,0
+GEF.US,D,20200716,000000,32.8111,33.8739,32.4249,33.782,161264.64137934,0
+GEF.US,D,20200717,000000,33.8114,34.1692,33.3567,33.6529,201080.68497104,0
+GEF.US,D,20200720,000000,33.386,34.0862,33.386,33.6344,202550.35322106,0
+GEF.US,D,20200721,000000,33.9297,34.4284,33.7536,33.9013,154057.4373725,0
+GEF.US,D,20200722,000000,33.6618,34.4381,33.6618,34.2523,152751.40650592,0
+GEF.US,D,20200723,000000,34.0489,34.4381,33.8652,34.3354,131617.63843475,0
+GEF.US,D,20200724,000000,34.3169,34.9162,34.3169,34.6484,266227.79551913,0
+GEF.US,D,20200727,000000,34.6395,35.454,34.3667,34.7871,165044.66493679,0
+GEF.US,D,20200728,000000,34.4,34.7677,34.0264,34.0401,136547.21461085,0
+GEF.US,D,20200729,000000,34.0949,34.5936,33.8926,34.4645,107994.53666801,0
+GEF.US,D,20200730,000000,34.0588,34.0588,33.0202,33.2843,106250.77580073,0
+GEF.US,D,20200731,000000,32.9148,32.9148,31.7335,32.0953,210570.63047687,0
+GEF.US,D,20200803,000000,32.4727,33.0897,32.1491,32.9059,189460.38527956,0
+GEF.US,D,20200804,000000,32.7681,33.6382,32.7681,33.4682,152838.33886587,0
+GEF.US,D,20200805,000000,33.8926,34.2992,33.6529,34.2064,195379.96762547,0
+GEF.US,D,20200806,000000,34.0675,34.5671,33.8652,34.3716,278769.5782261,0
+GEF.US,D,20200807,000000,34.1604,36.0611,34.1604,36.0514,167458.31634252,0
+GEF.US,D,20200810,000000,36.1805,37.26,36.0778,37.1671,208845.27881523,0
+GEF.US,D,20200811,000000,37.7498,38.4127,37.5777,37.693,154844.94228029,0
+GEF.US,D,20200812,000000,38.3658,38.3658,37.0566,37.5367,143020.09585952,0
+GEF.US,D,20200813,000000,37.083,37.8221,37.083,37.6472,134616.29348626,0
+GEF.US,D,20200814,000000,37.3802,38.3217,37.0927,37.7498,133076.05661465,0
+GEF.US,D,20200817,000000,37.8221,38.1507,37.4721,37.7675,164135.45472506,0
+GEF.US,D,20200818,000000,37.5465,37.7107,36.8443,36.9363,187876.17086115,0
+GEF.US,D,20200819,000000,37.0106,37.6843,36.5765,36.7055,167022.63180911,0
+GEF.US,D,20200820,000000,36.244,36.6684,35.3963,35.7091,162602.37698895,0
+GEF.US,D,20200821,000000,35.2936,35.4599,34.4195,34.8888,181262.15236926,0
+GEF.US,D,20200824,000000,35.5175,36.5579,35.322,36.3458,150882.87213377,0
+GEF.US,D,20200825,000000,36.7623,36.8914,35.5713,35.8568,110207.73227902,0
+GEF.US,D,20200826,000000,35.7933,36.4943,35.4423,36.3458,205490.71245473,0
+GEF.US,D,20200827,000000,33.5424,34.6395,32.2136,33.0526,552415.26088326,0
+GEF.US,D,20200828,000000,32.9793,34.9827,32.9694,34.6023,399028.73678287,0
+GEF.US,D,20200831,000000,34.705,35.1382,33.9942,33.9942,264782.67287663,0
+GEF.US,D,20200901,000000,33.7723,34.8165,33.4046,34.5574,246979.9482921,0
+GEF.US,D,20200902,000000,34.5016,35.0824,34.2992,34.9994,181904.42909926,0
+GEF.US,D,20200903,000000,35.0551,35.3963,33.5523,34.1409,247247.90450748,0
+GEF.US,D,20200904,000000,34.7969,35.4707,33.7723,35.2848,249638.03303934,0
+GEF.US,D,20200908,000000,34.9349,35.2848,32.8697,32.9323,274085.45812515,0
+GEF.US,D,20200909,000000,33.3948,33.8926,33.2002,33.562,189608.68165831,0
+GEF.US,D,20200910,000000,33.6716,34.0636,32.1491,32.241,279152.08060989,0
+GEF.US,D,20200911,000000,32.4151,33.2746,32.0474,33.0613,169516.05643927,0
+GEF.US,D,20200914,000000,33.3293,34.224,33.1093,33.8114,214213.60772568,0
+GEF.US,D,20200915,000000,34.1233,34.705,34.0137,34.2425,236804.77124311,0
+GEF.US,D,20200916,000000,34.4675,34.5613,33.7009,34.0284,209821.98944764,0
+GEF.US,D,20200917,000000,33.5894,34.2328,32.8521,34.0753,291677.49957851,0
+GEF.US,D,20200918,000000,34.1223,34.1223,32.8521,33.1611,540340.86745274,0
+GEF.US,D,20200921,000000,33.5434,34.3452,32.2821,32.6468,271468.28272377,0
+GEF.US,D,20200922,000000,32.8052,33.0202,32.1805,32.8052,243266.40242167,0
+GEF.US,D,20200923,000000,33.4222,34.5799,32.1334,32.1511,264311.1926656,0
+GEF.US,D,20200924,000000,32.1237,33.08,31.6944,32.7211,316155.60667373,0
+GEF.US,D,20200925,000000,32.508,33.7488,32.2733,33.5533,199849.31366066,0
+GEF.US,D,20200928,000000,34.1878,34.5143,33.6452,34.3452,255511.59237115,0
+GEF.US,D,20200929,000000,34.402,34.4478,33.5894,33.8143,186281.72910626,0
+GEF.US,D,20200930,000000,33.8408,34.3364,33.5797,33.8054,211351.99898279,0
+GEF.US,D,20201001,000000,33.8505,34.178,33.0947,33.5434,225812.43001058,0
+GEF.US,D,20201002,000000,32.8423,35.3396,32.8131,35.1567,233077.92983529,0
+GEF.US,D,20201005,000000,35.3826,36.7173,35.3689,36.6146,224750.83248552,0
+GEF.US,D,20201006,000000,36.9979,37.6529,36.4748,36.4934,280782.31804241,0
+GEF.US,D,20201007,000000,36.9783,37.828,36.7691,37.7625,162011.23694128,0
+GEF.US,D,20201008,000000,38.0881,38.9007,37.9962,38.7325,219469.43593502,0
+GEF.US,D,20201009,000000,38.9857,39.0982,38.0031,38.2015,176482.91803919,0
+GEF.US,D,20201012,000000,39.5088,40.9559,39.3777,40.3203,210886.65517364,0
+GEF.US,D,20201013,000000,39.8442,40.4982,39.2702,39.3123,209122.43963343,0
+GEF.US,D,20201014,000000,39.1911,39.7699,38.977,39.0131,105159.51899992,0
+GEF.US,D,20201015,000000,38.3981,40.0642,38.3981,39.8354,155428.92319244,0
+GEF.US,D,20201016,000000,39.7875,40.5082,39.7875,40.1893,130334.10770838,0
+GEF.US,D,20201019,000000,40.1991,40.6098,39.7425,39.8354,99094.708476201,0
+GEF.US,D,20201020,000000,40.423,40.9657,40.1053,40.3301,162030.66888057,0
+GEF.US,D,20201021,000000,40.1806,40.8807,40.0876,40.5082,156699.15838138,0
+GEF.US,D,20201022,000000,40.8054,41.0303,40.339,40.9657,150250.82274024,0
+GEF.US,D,20201023,000000,41.2443,41.6834,40.5638,40.6557,159942.24677443,0
+GEF.US,D,20201026,000000,39.938,39.9479,38.6112,39.4051,127813.06926978,0
+GEF.US,D,20201027,000000,39.1617,39.3319,38.8371,39.061,109841.59363357,0
+GEF.US,D,20201028,000000,37.9962,38.2954,37.4076,37.4359,161479.4154451,0
+GEF.US,D,20201029,000000,37.1749,38.4548,36.8288,38.183,142496.45623251,0
+GEF.US,D,20201030,000000,37.8554,38.6162,37.39,37.8946,175189.15997637,0
+GEF.US,D,20201102,000000,38.5096,39.5264,38.5096,39.4804,133535.26402192,0
+GEF.US,D,20201103,000000,40.2558,41.2737,40.2274,41.1231,148406.8339756,0
+GEF.US,D,20201104,000000,40.0876,40.7506,39.2097,39.807,129451.48857147,0
+GEF.US,D,20201105,000000,40.2177,41.1789,40.2177,40.6557,135618.57245984,0
+GEF.US,D,20201106,000000,41.04,41.264,40.0407,40.3771,156679.72644211,0
+GEF.US,D,20201109,000000,42.6065,45.5769,41.1886,41.6648,244899.70805513,0
+GEF.US,D,20201110,000000,42.2534,44.1758,42.2534,44.0261,224454.23972804,0
+GEF.US,D,20201111,000000,44.1103,44.34,42.5721,43.4766,118531.76142784,0
+GEF.US,D,20201112,000000,42.888,43.0082,41.1789,41.6834,123218.94972973,0
+GEF.US,D,20201113,000000,42.1321,42.8831,41.4869,42.1693,141774.40627809,0
+GEF.US,D,20201116,000000,43.2253,44.1953,42.9808,44.0359,149664.79636079,0
+GEF.US,D,20201117,000000,44.1297,45.838,43.5411,45.4654,191073.23624009,0
+GEF.US,D,20201118,000000,45.5397,45.5397,44.4661,44.6441,138957.79781564,0
+GEF.US,D,20201119,000000,44.5678,44.5874,43.3827,44.4759,75608.653018087,0
+GEF.US,D,20201120,000000,44.12,44.4006,43.4385,44.1953,156541.65739982,0
+GEF.US,D,20201123,000000,44.6705,45.8751,44.6206,45.6981,130273.76642325,0
+GEF.US,D,20201124,000000,46.5204,47.8599,46.0344,47.5559,209803.580242,0
+GEF.US,D,20201125,000000,47.154,47.154,46.3796,46.5107,133808.33390553,0
+GEF.US,D,20201127,000000,46.3053,46.6603,45.9034,46.4823,50910.658188878,0
+GEF.US,D,20201130,000000,46.0706,46.361,45.1281,45.3803,147574.32878736,0
+GEF.US,D,20201201,000000,46.1557,46.7815,45.5485,45.9876,125490.44115858,0
+GEF.US,D,20201202,000000,45.6317,46.3796,45.1182,46.2584,145108.51796566,0
+GEF.US,D,20201203,000000,46.4079,46.4079,44.9697,45.2787,107993.51393435,0
+GEF.US,D,20201204,000000,45.6795,47.4483,45.3706,47.3682,174993.8178499,0
+GEF.US,D,20201207,000000,47.5187,47.5187,46.4256,46.716,114581.96408508,0
+GEF.US,D,20201208,000000,46.3796,47.6205,46.1,47.463,232885.65590975,0
+GEF.US,D,20201209,000000,47.948,48.872,47.7054,48.3215,341563.37865361,0
+GEF.US,D,20201210,000000,45.8184,47.7054,44.1484,44.7556,465444.03705261,0
+GEF.US,D,20201211,000000,44.5776,45.1653,44.0448,44.9697,306862.02602803,0
+GEF.US,D,20201214,000000,45.6511,45.7822,43.373,43.373,342438.83865501,0
+GEF.US,D,20201215,000000,43.8873,44.9794,43.1109,44.9794,215195.43202632,0
+GEF.US,D,20201216,000000,44.9981,45.2395,44.2139,44.3547,238118.98397886,0
+GEF.US,D,20201217,000000,44.8054,45.8331,44.2031,45.7011,193274.15904734,0
+GEF.US,D,20201218,000000,45.8712,45.9455,43.6184,44.2959,1177378.1329807,0
+GEF.US,D,20201221,000000,42.9604,43.5245,41.612,43.4689,309231.69988696,0
+GEF.US,D,20201222,000000,43.4297,43.8736,43.1188,43.6653,145368.29231187,0
+GEF.US,D,20201223,000000,44.1083,44.5796,43.6937,44.0418,146613.9818933,0
+GEF.US,D,20201224,000000,44.2959,44.4955,43.6653,44.3634,52231.007326503,0
+GEF.US,D,20201228,000000,44.7018,45.0332,43.9773,44.3634,128357.16356972,0
+GEF.US,D,20201229,000000,44.5229,44.5913,43.3466,43.3827,136753.80680744,0
+GEF.US,D,20201230,000000,43.6752,44.3732,43.4297,44.164,138701.09167037,0
+GEF.US,D,20201231,000000,44.1552,44.4182,43.4873,44.1738,147340.12278231,0
+GEF.US,D,20210104,000000,44.7594,44.8435,43.8541,44.4104,249378.25869313,0
+GEF.US,D,20210105,000000,44.3831,45.9221,44.3831,45.4468,180988.05975199,0
+GEF.US,D,20210106,000000,46.3796,48.9991,46.3796,48.1307,327386.24484589,0
+GEF.US,D,20210107,000000,48.387,48.7644,47.6223,48.6138,169395.37386899,0
+GEF.US,D,20210108,000000,48.9904,48.9904,47.1148,47.9635,174212.44934398,0
+GEF.US,D,20210111,000000,47.2557,48.8289,47.0865,48.4819,164626.36687537,0
+GEF.US,D,20210112,000000,48.4623,48.9991,48.3597,48.6598,148135.80955929,0
+GEF.US,D,20210113,000000,48.5366,48.5366,47.1619,47.6703,168592.52795648,0
+GEF.US,D,20210114,000000,47.7445,48.9904,47.6048,48.5464,172021.75387318,0
+GEF.US,D,20210115,000000,47.6048,48.34,47.0249,47.5578,225622.20155234,0
+GEF.US,D,20210119,000000,47.9538,48.0565,47.0102,47.1902,149703.66023936,0
+GEF.US,D,20210120,000000,47.6898,47.6898,46.7375,47.1238,186102.75071813,0
+GEF.US,D,20210121,000000,47.1051,47.5392,46.229,46.2671,141310.08520258,0
+GEF.US,D,20210122,000000,45.7011,46.9917,45.1075,46.9076,120868.70781008,0
+GEF.US,D,20210125,000000,46.5957,46.7101,45.1379,46.012,171239.36263361,0
+GEF.US,D,20210126,000000,46.5312,46.5312,45.4273,45.4928,110414.32447561,0
+GEF.US,D,20210127,000000,44.4768,44.604,43.1852,43.5812,238394.09932977,0
+GEF.US,D,20210128,000000,44.3918,44.3918,42.9408,43.3466,157385.41265819,0
+GEF.US,D,20210129,000000,43.0924,43.1334,42.0637,42.5546,254246.47085044,0
+GEF.US,D,20210201,000000,42.9408,43.9958,42.0637,43.6468,226914.93688151,0
+GEF.US,D,20210202,000000,44.2959,44.4808,43.4248,43.723,134484.36084587,0
+GEF.US,D,20210203,000000,43.5245,44.1367,43.2508,44.0712,148437.515985,0
+GEF.US,D,20210204,000000,43.9293,44.6832,43.3124,44.4104,218263.63296581,0
+GEF.US,D,20210205,000000,45.1555,45.6639,44.5199,45.4468,114466.39518303,0
+GEF.US,D,20210208,000000,45.748,46.1351,45.3051,46.0315,109891.70758225,0
+GEF.US,D,20210209,000000,46.0033,46.4734,45.5221,46.1538,101899.04413489,0
+GEF.US,D,20210210,000000,46.6055,46.851,45.7763,46.3796,114426.5085708,0
+GEF.US,D,20210211,000000,46.6436,46.7855,44.9844,45.6912,151665.26337334,0
+GEF.US,D,20210212,000000,45.2953,46.7238,45.2953,45.9269,126062.14926698,0
+GEF.US,D,20210216,000000,46.1724,46.3366,44.8621,45.2874,148096.94568072,0
+GEF.US,D,20210217,000000,44.9844,45.3295,44.6558,44.8534,117235.95789774,0
+GEF.US,D,20210218,000000,44.7018,44.956,44.0515,44.4104,104934.51759769,0
+GEF.US,D,20210219,000000,44.56,45.3246,44.2294,45.1262,111366.48950049,0
+GEF.US,D,20210222,000000,45.2024,46.0033,44.4768,44.56,326409.53421349,0
+GEF.US,D,20210223,000000,44.5052,44.6177,43.279,43.5245,349578.54224118,0
+GEF.US,D,20210224,000000,44.2785,44.3156,42.5497,44.0056,328687.16204423,0
+GEF.US,D,20210225,000000,44.118,47.1148,44.118,45.1927,371728.90755698,0
+GEF.US,D,20210226,000000,45.7011,46.234,44.3684,45.5123,283634.72218248,0
+GEF.US,D,20210301,000000,46.4833,48.1504,45.9084,47.7739,186958.77878023,0
+GEF.US,D,20210302,000000,47.8121,49.0549,47.4826,48.4045,249661.55591321,0
+GEF.US,D,20210303,000000,48.7263,50.0434,47.9822,49.4048,173320.62560424,0
+GEF.US,D,20210304,000000,49.4048,50.2614,48.6598,49.7148,211919.61615661,0
+GEF.US,D,20210305,000000,50.4031,51.6566,49.527,51.5803,204743.09415914,0
+GEF.US,D,20210308,000000,51.5803,53.7862,51.2421,53.485,194790.8730451,0
+GEF.US,D,20210309,000000,53.485,53.8224,52.6286,52.655,160638.72838769,0
+GEF.US,D,20210310,000000,52.9375,54.0639,52.4291,53.842,125806.46585536,0
+GEF.US,D,20210311,000000,54.1637,54.54,53.0422,54.4638,216957.60209924,0
+GEF.US,D,20210312,000000,54.7747,55.9628,54.6526,55.604,153322.09188065,0
+GEF.US,D,20210315,000000,55.1806,55.4523,54.37,54.8041,196117.35858461,0
+GEF.US,D,20210316,000000,54.37,55.7076,54.2762,55.6714,155504.60548228,0
+GEF.US,D,20210317,000000,55.8494,56.7068,55.2177,56.6971,227058.11959202,0
+GEF.US,D,20210318,000000,56.7265,58.3387,56.2845,56.5837,281286.52573012,0
+GEF.US,D,20210319,000000,56.4604,56.9258,54.77,55.1503,658783.65105334,0
+GEF.US,D,20210322,000000,54.6564,54.6564,51.4015,52.9298,286523.94473382,0
+GEF.US,D,20210323,000000,52.1221,53.1097,50.7278,50.8794,138097.67881894,0
+GEF.US,D,20210324,000000,51.5247,53.707,51.3339,51.8003,189557.54497598,0
+GEF.US,D,20210325,000000,51.819,53.6405,51.2968,53.5086,149130.92939732,0
+GEF.US,D,20210326,000000,54.2966,55.2744,53.3941,55.1503,178726.7956596,0
+GEF.US,D,20210329,000000,55.0554,55.824,54.0786,54.6183,167184.22372527,0
+GEF.US,D,20210330,000000,55.1033,55.3595,54.5333,55.1424,125585.55538772,0
+GEF.US,D,20210331,000000,55.0094,55.1971,54.0493,54.106,181140.44706533,0
+GEF.US,D,20210401,000000,54.0405,54.9224,53.1575,54.6183,120516.88743569,0
+GEF.US,D,20210405,000000,55.824,55.824,54.458,55.0554,109448.86391332,0
+GEF.US,D,20210406,000000,54.8667,55.1179,54.5049,54.8374,128748.87055632,0
+GEF.US,D,20210407,000000,55.5404,55.5404,53.5594,53.8498,156911.88697985,0
+GEF.US,D,20210408,000000,54.5998,54.5998,53.5369,54.4765,217521.12833845,0
+GEF.US,D,20210409,000000,54.7426,55.426,54.4853,55.3595,194651.78126917,0
+GEF.US,D,20210412,000000,55.8815,57.3434,55.6451,57.277,152123.44804696,0
+GEF.US,D,20210413,000000,57.277,57.6562,55.3643,55.4924,226898.57314316,0
+GEF.US,D,20210414,000000,55.3693,56.5083,55.3693,55.8914,81245.960877568,0
+GEF.US,D,20210415,000000,56.3275,56.3275,55.426,55.9569,111443.19452399,0
+GEF.US,D,20210416,000000,56.4126,56.9923,56.043,56.6119,80217.090829195,0
+GEF.US,D,20210419,000000,57.496,57.5154,55.8914,56.2521,140424.39786471,0
+GEF.US,D,20210420,000000,56.1475,56.3754,54.7426,55.4827,115319.3550442,0
+GEF.US,D,20210421,000000,55.2363,56.3939,55.2363,56.261,105073.60937362,0
+GEF.US,D,20210422,000000,56.4692,56.6511,55.5218,55.5218,95405.708213293,0
+GEF.US,D,20210423,000000,56.0997,57.1958,55.6685,56.8027,124234.52424069,0
+GEF.US,D,20210426,000000,56.8594,57.6739,56.1662,57.0677,139549.96059696,0
+GEF.US,D,20210427,000000,56.4888,57.6602,56.2708,57.1821,136562.55561556,0
+GEF.US,D,20210428,000000,57.5244,58.3876,57.3816,58.0728,117992.78079614,0
+GEF.US,D,20210429,000000,58.8149,59.165,58.1695,58.4258,133800.15203636,0
+GEF.US,D,20210430,000000,58.1882,58.1882,57.1723,57.4382,440035.24233909,0
+GEF.US,D,20210503,000000,58.0728,60.1809,58.0317,60.0205,161988.73680105,0
+GEF.US,D,20210504,000000,59.8211,61.0266,59.8211,60.8174,257701.26510829,0
+GEF.US,D,20210505,000000,60.6658,61.3592,60.6658,61.0921,102269.27371492,0
+GEF.US,D,20210506,000000,61.2339,62.0327,60.746,61.9946,121793.25902652,0
+GEF.US,D,20210507,000000,61.4823,62.2216,61.0784,62.0425,110145.34552658,0
+GEF.US,D,20210510,000000,62.2704,62.6732,60.618,60.6658,143699.19100079,0
+GEF.US,D,20210511,000000,59.9629,60.6747,59.4124,60.219,130982.52084027,0
+GEF.US,D,20210512,000000,60.3814,60.4654,58.3123,58.3202,142543.50198025,0
+GEF.US,D,20210513,000000,58.3681,61.0599,57.9985,60.7412,140996.1059731,0
+GEF.US,D,20210514,000000,60.9416,61.321,60.3911,61.2065,82445.627444907,0
+GEF.US,D,20210517,000000,61.0647,61.6427,60.571,61.406,76823.660590123,0
+GEF.US,D,20210518,000000,61.4246,61.4823,60.086,60.1153,196597.02066481,0
+GEF.US,D,20210519,000000,59.1376,59.3077,57.9691,58.8149,126602.15263233,0
+GEF.US,D,20210520,000000,60.1242,60.6081,58.9948,60.1153,159450.31189045,0
+GEF.US,D,20210521,000000,60.3814,60.5788,59.825,60.1632,135609.36785702,0
+GEF.US,D,20210524,000000,60.2768,60.5142,59.5267,59.9149,91048.862879224,0
+GEF.US,D,20210525,000000,60.1632,60.2287,58.064,58.196,240974.45631988,0
+GEF.US,D,20210526,000000,58.2156,58.8902,57.4382,58.6722,98758.229106504,0
+GEF.US,D,20210527,000000,59.4308,59.6499,58.5343,58.6917,124495.32132055,0
+GEF.US,D,20210528,000000,58.7573,58.8716,57.8557,58.5774,93246.717485542,0
+GEF.US,D,20210601,000000,59.0701,59.6118,58.7856,59.2325,138850.41078276,0
+GEF.US,D,20210602,000000,59.1944,59.3312,57.277,57.6377,208358.45759951,0
+GEF.US,D,20210603,000000,57.6093,57.6289,56.7166,57.5615,120866.66234279,0
+GEF.US,D,20210604,000000,57.5996,57.7668,56.83,57.4285,101641.31525598,0
+GEF.US,D,20210607,000000,57.2583,57.9691,56.3363,56.4507,327504.88194888,0
+GEF.US,D,20210608,000000,56.8203,57.713,56.2424,57.3532,164297.04664121,0
+GEF.US,D,20210609,000000,57.5144,57.6651,56.3901,56.9161,202346.82922541,0
+GEF.US,D,20210610,000000,58.8521,59.0418,56.4507,58.7768,313224.45204287,0
+GEF.US,D,20210611,000000,60.0391,61.5292,59.4691,60.9035,271311.80447587,0
+GEF.US,D,20210614,000000,61.2535,61.3298,58.0082,58.6145,222089.67953735,0
+GEF.US,D,20210615,000000,59.5082,60.2386,58.3778,59.8113,144135.89826784,0
+GEF.US,D,20210616,000000,59.7643,60.438,59.1376,59.7546,162859.08313423,0
+GEF.US,D,20210617,000000,59.7155,59.7155,57.267,58.2547,322349.28163691,0
+GEF.US,D,20210618,000000,57.2309,57.7188,56.4664,57.3943,463808.68595187,0
+GEF.US,D,20210621,000000,58.0445,59.3536,57.9477,59.0105,196819.97659974,0
+GEF.US,D,20210622,000000,58.6272,59.4026,58.0816,59.0672,202321.26088424,0
+GEF.US,D,20210623,000000,56.6951,58.8374,56.218,57.9574,288339.29695635,0
+GEF.US,D,20210624,000000,58.503,58.503,57.3561,57.8723,119036.9918492,0
+GEF.US,D,20210625,000000,58.1403,58.7514,57.6612,57.7481,449121.20805456,0
+GEF.US,D,20210628,000000,58.1207,58.1686,57.0598,57.709,126367.94662728,0
+GEF.US,D,20210629,000000,58.0161,58.9097,56.7733,56.9161,162980.78843816,0
+GEF.US,D,20210630,000000,56.6864,58.2449,56.6864,57.8919,155572.10590294,0
+GEF.US,D,20210701,000000,57.9672,58.5694,57.6044,57.7951,116927.09233649,0
+GEF.US,D,20210702,000000,57.8723,57.8723,56.8877,57.1165,83850.863475191,0
+GEF.US,D,20210706,000000,57.3365,57.3649,55.7496,56.2374,114655.60090762,0
+GEF.US,D,20210707,000000,55.7877,57.2407,55.5649,56.9532,112465.92817048,0
+GEF.US,D,20210708,000000,56.0176,57.1459,55.7203,56.5152,134429.13322896,0
+GEF.US,D,20210709,000000,57.3649,57.7384,56.8681,57.0871,158516.55607121,0
+GEF.US,D,20210712,000000,57.0871,58.0913,56.4086,58.0719,126179.76363632,0
+GEF.US,D,20210713,000000,58.1882,58.5939,56.8125,56.9064,147144.78065583,0
+GEF.US,D,20210714,000000,56.8877,57.3024,56.2277,56.2942,91447.729001358,0
+GEF.US,D,20210715,000000,56.0644,56.4086,55.606,55.7976,174917.1128264,0
+GEF.US,D,20210716,000000,56.0742,56.7245,55.1092,55.1854,177744.97135897,0
+GEF.US,D,20210719,000000,54.1823,55.0134,53.2553,54.0189,216012.59620987,0
+GEF.US,D,20210720,000000,54.3925,55.9784,54.1998,55.1659,184709.7874916,0
+GEF.US,D,20210721,000000,55.816,56.304,55.2138,55.5589,144167.60301089,0
+GEF.US,D,20210722,000000,55.606,55.6157,55.2187,55.5208,162866.24226975,0
+GEF.US,D,20210723,000000,56.1799,56.1799,55.0965,55.7301,73401.593808951,0
+GEF.US,D,20210726,000000,55.816,57.1928,55.816,57.1547,107957.71825673,0
+GEF.US,D,20210727,000000,57.1263,58.196,56.6864,57.3649,112840.24868509,0
+GEF.US,D,20210728,000000,57.3561,57.7853,56.2942,57.49,113004.90880218,0
+GEF.US,D,20210729,000000,58.1011,58.503,57.7315,58.1501,64750.28989325,0
+GEF.US,D,20210730,000000,58.1207,58.3173,57.4803,57.9574,105303.72444408,0
+GEF.US,D,20210802,000000,58.4366,59.3518,58.0259,58.063,126011.01258466,0
+GEF.US,D,20210803,000000,58.4366,59.4582,57.5184,59.2001,156056.88165138,0
+GEF.US,D,20210804,000000,58.7807,59.2569,57.4225,57.6338,126807.72209528,0
+GEF.US,D,20210805,000000,58.0913,58.325,57.4422,57.7579,67820.536300028,0
+GEF.US,D,20210806,000000,58.0816,58.943,58.0063,58.723,77917.985591873,0
+GEF.US,D,20210809,000000,58.6566,58.8569,57.9388,58.4835,77556.960614661,0
+GEF.US,D,20210810,000000,58.2351,59.4582,58.2351,59.2001,81733.804826946,0
+GEF.US,D,20210811,000000,59.6509,60.4918,59.2001,60.4624,94149.791295396,0
+GEF.US,D,20210812,000000,60.8545,60.8545,59.8318,60.3774,86182.6961892,0
+GEF.US,D,20210813,000000,60.3872,60.6766,60.0802,60.2531,58641.501822734,0
+GEF.US,D,20210816,000000,59.8602,60.3969,59.3635,60.2141,79344.699028734,0
+GEF.US,D,20210817,000000,60.1193,60.2093,58.943,59.4485,100905.96976415,0
+GEF.US,D,20210818,000000,59.076,60.3423,59.076,59.4114,59265.369347096,0
+GEF.US,D,20210819,000000,58.8091,59.2099,57.5946,57.9017,127189.20174542,0
+GEF.US,D,20210820,000000,57.7678,59.0858,57.709,58.9811,143201.11971495,0
+GEF.US,D,20210823,000000,59.4876,59.4876,58.5412,58.6272,106118.84316033,0
+GEF.US,D,20210824,000000,58.7514,59.0672,58.0719,58.2058,106536.11848811,0
+GEF.US,D,20210825,000000,58.5694,60.3286,58.2547,60.1574,132292.64264143,0
+GEF.US,D,20210826,000000,60.2337,60.2337,58.8091,59.076,89649.763250818,0
+GEF.US,D,20210827,000000,59.2589,60.2287,59.2589,59.8993,176721.21497882,0
+GEF.US,D,20210830,000000,60.3383,60.4821,59.7457,59.8132,71103.511305277,0
+GEF.US,D,20210831,000000,60.0518,60.5964,59.4582,60.5396,150693.66640917,0
+GEF.US,D,20210901,000000,60.5964,61.1997,59.956,60.9035,197024.52332904,0
+GEF.US,D,20210902,000000,61.6485,63.2647,60.3286,63.0252,285728.25795686,0
+GEF.US,D,20210903,000000,63.5982,65.7883,63.5884,65.3963,260753.10230944,0
+GEF.US,D,20210907,000000,65.2624,65.2624,62.4894,63.082,250770.199186,0
+GEF.US,D,20210908,000000,63.1014,64.3256,62.8629,63.3694,166526.60599056,0
+GEF.US,D,20210909,000000,63.3694,63.4682,62.6332,62.7965,129326.71506659,0
+GEF.US,D,20210910,000000,62.9675,63.3303,62.4043,62.461,115150.60399252,0
+GEF.US,D,20210913,000000,62.8913,63.3303,61.7443,62.3359,92035.800848092,0
+GEF.US,D,20210914,000000,62.7191,63.0917,61.6817,62.1932,117140.8436686,0
+GEF.US,D,20210915,000000,62.6048,64.3061,62.328,63.5033,192851.77005134,0
+GEF.US,D,20210916,000000,63.783,63.8983,61.2212,61.3465,119394.94862548,0
+GEF.US,D,20210917,000000,61.3181,61.4715,59.7584,59.7683,568518.20214733,0
+GEF.US,D,20210920,000000,58.6986,59.4308,57.5917,59.1229,150540.2563622,0
+GEF.US,D,20210921,000000,59.3244,59.4886,58.0445,58.593,97776.404805869,0
+GEF.US,D,20210922,000000,59.0174,60.7011,59.0174,60.3744,125510.89583152,0
+GEF.US,D,20210923,000000,60.4322,61.6651,60.1095,61.4911,136878.58031231,0
+GEF.US,D,20210924,000000,61.3268,62.155,60.9904,61.0765,130604.10939106,0
+GEF.US,D,20210927,000000,61.1352,63.0603,61.1352,62.6566,125368.73585466,0
+GEF.US,D,20210928,000000,62.8286,63.6382,62.2029,62.3379,118904.03647516,0
+GEF.US,D,20210929,000000,62.6664,63.2432,61.6065,63.2237,98808.343055182,0
+GEF.US,D,20210930,000000,63.7341,63.8211,62.0308,62.1942,162066.46455819,0
+GEF.US,D,20211001,000000,62.5021,63.9746,61.9869,63.5522,139629.73382138,0
+GEF.US,D,20211004,000000,63.3977,65.1695,63.3977,64.7549,222954.91220228,0
+GEF.US,D,20211005,000000,65.1793,65.4667,63.8789,65.1205,122196.21608323,0
+GEF.US,D,20211006,000000,64.7549,65.3044,63.5942,65.2555,115598.56132969,0
+GEF.US,D,20211007,000000,65.6114,66.7701,65.4481,66.2089,146571.02708015,0
+GEF.US,D,20211008,000000,66.4875,66.4875,65.0541,65.6017,126109.19501472,0
+GEF.US,D,20211011,000000,65.7659,66.6224,65.5919,66.112,81851.419196293,0
+GEF.US,D,20211012,000000,66.2665,67.1524,65.5499,66.9881,138553.81802527,0
+GEF.US,D,20211013,000000,67.0566,67.1034,65.8618,66.863,86334.060768882,0
+GEF.US,D,20211014,000000,65.7659,66.1511,62.9069,63.3586,294150.46953574,0
+GEF.US,D,20211015,000000,64.0431,64.1487,61.8763,62.0015,208917.89290413,0
+GEF.US,D,20211018,000000,61.8763,62.4346,60.9229,61.0002,239481.265196,0
+GEF.US,D,20211019,000000,61.0961,61.5107,59.4886,61.01,243625.3819316,0
+GEF.US,D,20211020,000000,61.0002,62.7035,60.3941,62.3868,91643.071127837,0
+GEF.US,D,20211021,000000,61.9154,62.507,61.058,61.9916,117621.52848246,0
+GEF.US,D,20211022,000000,62.1942,62.945,61.7805,61.8568,108147.94671498,0
+GEF.US,D,20211025,000000,61.8666,62.3769,61.6065,61.8568,95932.416041237,0
+GEF.US,D,20211026,000000,61.8186,62.8677,61.2984,62.5118,123096.22169214,0
+GEF.US,D,20211027,000000,62.2909,62.7818,60.7499,62.0113,95963.098050632,0
+GEF.US,D,20211028,000000,62.5979,62.8003,61.9341,62.5217,76942.297693118,0
+GEF.US,D,20211029,000000,62.5412,63.0985,62.2225,62.2714,137135.28645759,0
+GEF.US,D,20211101,000000,62.3379,63.6773,61.5302,62.6664,132013.43635593,0
+GEF.US,D,20211102,000000,63.0985,63.0985,62.1658,62.3379,88307.936706617,0
+GEF.US,D,20211103,000000,62.3192,64.2738,62.3192,64.129,90793.179467601,0
+GEF.US,D,20211104,000000,64.1096,65.101,64.0137,64.4283,79634.132650693,0
+GEF.US,D,20211105,000000,65.0824,66.3056,64.9857,65.7082,104747.35734037,0
+GEF.US,D,20211108,000000,66.4396,66.5745,65.5733,66.2861,145712.95355074,0
+GEF.US,D,20211109,000000,66.3339,68.0186,65.5449,67.8936,161333.16453366,0
+GEF.US,D,20211110,000000,67.9033,69.3191,66.9979,67.8358,133765.37909238,0
+GEF.US,D,20211111,000000,68.1047,68.8459,67.6335,68.2983,75953.314256957,0
+GEF.US,D,20211112,000000,66.4777,67.8076,66.0357,66.8249,148574.56229363,0
+GEF.US,D,20211115,000000,67.0937,68.1634,66.4777,67.9327,112502.74658176,0
+GEF.US,D,20211116,000000,68.1438,68.8272,67.7879,67.826,120589.50152459,0
+GEF.US,D,20211117,000000,67.5669,67.6511,66.2147,67.0937,195105.87500821,0
+GEF.US,D,20211118,000000,67.1328,67.5856,65.3327,66.8151,144827.26621287,0
+GEF.US,D,20211119,000000,66.2089,66.7095,65.6066,66.2665,204175.47698534,0
+GEF.US,D,20211122,000000,68.0578,68.2592,67.0937,67.3068,150414.46012368,0
+GEF.US,D,20211123,000000,67.1231,68.048,66.4972,67.3832,110580.00732635,0
+GEF.US,D,20211124,000000,67.1905,67.2776,66.4631,66.4972,67051.440597863,0
+GEF.US,D,20211126,000000,64.6297,65.631,63.8896,65.1402,91389.433183507,0
+GEF.US,D,20211129,000000,63.7341,64.4566,61.058,61.9341,251586.34063591,0
+GEF.US,D,20211130,000000,61.6837,62.1745,58.4013,58.4199,292493.64102842,0
+GEF.US,D,20211201,000000,59.9501,61.0677,58.4199,58.4296,253491.69341932,0
+GEF.US,D,20211202,000000,58.6516,60.8654,58.6516,60.3842,178069.1779249,0
+GEF.US,D,20211203,000000,60.615,61.0433,59.209,59.5277,165491.59954031,0
+GEF.US,D,20211206,000000,60.3256,61.7708,59.4114,61.0198,253385.32912009,0
+GEF.US,D,20211207,000000,61.3181,61.9438,60.4507,60.6639,173887.22004439,0
+GEF.US,D,20211208,000000,61.0393,61.2506,60.2972,60.6639,232227.0154414,0
+GEF.US,D,20211209,000000,60.6922,62.3192,59.1904,60.8262,278522.07668365,0
+GEF.US,D,20211210,000000,61.4334,61.8089,59.0555,59.4691,228124.83078531,0
+GEF.US,D,20211213,000000,59.5844,59.9266,57.2309,57.3806,267479.62150244,0
+GEF.US,D,20211214,000000,57.5535,58.9508,56.9376,57.226,435942.26228582,0
+GEF.US,D,20211215,000000,54.9253,58.0826,54.3954,57.7169,303313.14027469,0
+GEF.US,D,20211216,000000,58.105,59.3272,58.105,58.7357,218103.0637833,0
+GEF.US,D,20211217,000000,58.988,59.2208,57.7755,57.8821,333171.84908412,0
+GEF.US,D,20211220,000000,56.9699,57.6592,54.3309,55.4954,296846.3954279,0
+GEF.US,D,20211221,000000,55.9325,57.0481,55.5726,56.1456,174053.92562876,0
+GEF.US,D,20211222,000000,55.9325,56.5768,54.9713,55.4954,325481.91479611,0
+GEF.US,D,20211223,000000,55.6705,56.2521,55.1854,55.5248,181031.01456515,0
+GEF.US,D,20211227,000000,55.602,56.8056,55.2627,56.5915,159474.85749798,0
+GEF.US,D,20211228,000000,56.5533,57.3971,56.5533,57.2613,170209.46985159,0
+GEF.US,D,20211229,000000,57.2416,58.4541,57.2416,57.8626,148309.67427919,0
+GEF.US,D,20211230,000000,58.018,58.5704,57.3776,58.018,145574.88450846,0
+GEF.US,D,20211231,000000,57.8723,58.8139,57.6689,58.5704,140199.39646248,0
+GEF.US,D,20220103,000000,58.8325,59.1336,57.5134,57.9495,120169.15799588,0
+GEF.US,D,20220104,000000,58.2801,59.7447,58.0376,58.2312,157537.79997151,0
+GEF.US,D,20220105,000000,58.6878,59.5854,58.2214,58.5128,130542.74537227,0
+GEF.US,D,20220106,000000,59.6675,59.6675,57.8528,58.0082,301953.9272585,0
+GEF.US,D,20220107,000000,57.8723,58.5128,57.3971,58.3965,296666.39430611,0
+GEF.US,D,20220110,000000,58.5704,59.0662,58.0669,58.5323,399436.80750783,0
+GEF.US,D,20220111,000000,58.7455,59.512,58.1247,59.4153,330616.03770152,0
+GEF.US,D,20220112,000000,59.5795,59.9579,58.765,58.9107,201554.21064937,0
+GEF.US,D,20220113,000000,59.3566,60.1623,59.3371,59.6284,216994.42051051,0
+GEF.US,D,20220114,000000,59.3272,60.2982,59.3272,60.0655,221624.33572818,0
+GEF.US,D,20220118,000000,59.4926,59.8562,58.6585,58.7748,138421.88538488,0
+GEF.US,D,20220119,000000,59.3185,60.2102,58.7553,59.3272,282336.87318508,0
+GEF.US,D,20220120,000000,59.2793,60.8702,58.9107,59.3371,204167.29511617,0
+GEF.US,D,20220121,000000,59.2696,59.7155,57.7755,58.018,212333.82328342,0
+GEF.US,D,20220124,000000,56.9318,59.2108,56.6501,59.0946,223921.39549821,0
+GEF.US,D,20220125,000000,58.0376,59.0369,56.9796,58.6389,246140.28396832,0
+GEF.US,D,20220126,000000,59.2696,59.6578,56.9943,57.5037,203421.72228787,0
+GEF.US,D,20220127,000000,57.9985,59.5795,55.6987,56.2718,321280.52497631,0
+GEF.US,D,20220128,000000,56.2033,57.0383,55.4084,57.009,170022.30959428,0
+GEF.US,D,20220131,000000,56.6501,57.6201,56.0791,57.3971,161880.32703453,0
+GEF.US,D,20220201,000000,57.5234,58.503,57.0286,58.2996,163567.83755124,0
+GEF.US,D,20220202,000000,58.3192,58.3377,56.7812,57.407,184509.33169688,0
+GEF.US,D,20220203,000000,57.6103,57.8283,56.1261,56.3294,159556.67618969,0
+GEF.US,D,20220204,000000,56.0293,56.5583,54.6222,55.3302,205263.66558521,0
+GEF.US,D,20220207,000000,55.4563,55.8738,54.5254,54.8071,239676.60732247,0
+GEF.US,D,20220208,000000,54.7973,56.4457,54.7973,56.1553,165294.21194653,0
+GEF.US,D,20220209,000000,56.6697,57.1254,55.0104,55.2334,301589.83408035,0
+GEF.US,D,20220210,000000,54.9332,56.262,54.2145,54.5831,219549.20915945,0
+GEF.US,D,20220211,000000,54.719,55.4856,54.2536,54.6711,220519.78338997,0
+GEF.US,D,20220214,000000,54.9332,55.5726,54.457,55.4759,203346.03999803,0
+GEF.US,D,20220215,000000,57.009,59.6675,56.9503,59.3957,291952.61492943,0
+GEF.US,D,20220216,000000,59.1924,59.7155,57.7169,58.3965,166109.33066279,0
+GEF.US,D,20220217,000000,57.8723,58.2899,57.6543,58.1344,125963.96683692,0
+GEF.US,D,20220218,000000,57.8723,59.0662,57.7169,58.4356,155966.88109049,0
+GEF.US,D,20220222,000000,58.4062,58.4062,57.0667,57.2319,115285.60483386,0
+GEF.US,D,20220223,000000,57.8146,57.8146,55.2822,55.602,182030.22533778,0
+GEF.US,D,20220224,000000,54.4189,54.8158,52.876,54.3309,200868.97910622,0
+GEF.US,D,20220225,000000,54.4863,56.7469,54.4863,56.66,134432.2014299,0
+GEF.US,D,20220228,000000,55.4759,56.3011,55.0055,55.7769,274859.66749555,0
+GEF.US,D,20220301,000000,55.4377,55.8835,52.0517,52.6627,271864.08064497,0
+GEF.US,D,20220302,000000,53.089,54.9908,52.8907,54.9908,242018.66737294,0
+GEF.US,D,20220303,000000,55.8444,57.2906,55.3115,56.9121,325982.03154925,0
+GEF.US,D,20220304,000000,56.4556,58.5802,55.602,58.3965,250966.56404613,0
+GEF.US,D,20220307,000000,58.5901,58.7259,54.5156,55.2529,588627.19110471,0
+GEF.US,D,20220308,000000,55.5442,56.2424,53.9143,53.9623,241957.30335416,0
+GEF.US,D,20220309,000000,55.1757,57.0667,54.6614,56.437,184015.35134563,0
+GEF.US,D,20220310,000000,55.6411,57.3004,55.293,57.1928,133404.35411516,0
+GEF.US,D,20220311,000000,57.6886,58.0229,55.9325,57.0383,162732.26416207,0
+GEF.US,D,20220314,000000,57.4743,58.3848,56.8877,57.6592,120886.09428207,0
+GEF.US,D,20220315,000000,57.7853,58.0473,56.7078,57.6298,120588.47879094,0
+GEF.US,D,20220316,000000,58.1187,58.9303,57.3952,58.6566,159553.60798876,0
+GEF.US,D,20220317,000000,58.4414,59.8689,58.0112,59.7614,131271.95446223,0
+GEF.US,D,20220318,000000,59.6832,61.5508,58.7934,61.3161,607564.12730322,0
+GEF.US,D,20220321,000000,61.2476,61.5837,60.4214,60.8858,135422.20759971,0
+GEF.US,D,20220322,000000,61.7756,63.213,60.8761,61.2964,196666.56655276,0
+GEF.US,D,20220323,000000,60.964,61.1987,59.7125,59.7907,107238.73650323,0
+GEF.US,D,20220324,000000,60.2698,60.6805,59.4191,60.2698,148035.58166194,0
+GEF.US,D,20220325,000000,60.7685,63.868,60.7392,63.8388,401411.70617921,0
+GEF.US,D,20220328,000000,64.132,64.1493,61.8245,62.685,207966.75061289,0
+GEF.US,D,20220329,000000,62.7338,64.5524,62.4856,64.1223,196271.79136522,0
+GEF.US,D,20220330,000000,63.9267,64.2982,63.4867,63.5845,173481.19478673,0
+GEF.US,D,20220331,000000,63.4867,64.2102,62.8121,63.6138,210873.35963624,0
+GEF.US,D,20220401,000000,64.1908,64.4155,61.3846,62.0788,248985.52897287,0
+GEF.US,D,20220404,000000,61.6877,61.8343,59.8494,60.5241,416897.93905443,0
+GEF.US,D,20220405,000000,60.0939,60.5533,59.1747,59.5756,168214.11650727,0
+GEF.US,D,20220406,000000,59.2529,59.7419,58.6663,58.9107,117280.95817818,0
+GEF.US,D,20220407,000000,58.9107,59.1845,57.5615,58.9303,232628.94976447,0
+GEF.US,D,20220408,000000,59.4191,60.3969,59.4191,59.8201,145463.406541,0
+GEF.US,D,20220411,000000,59.996,61.1987,59.9276,60.0058,117588.80100577,0
+GEF.US,D,20220412,000000,60.3383,61.3846,59.8885,60.2601,126922.26826368,0
+GEF.US,D,20220413,000000,60.2307,61.4823,60.2307,61.2281,122673.83269614,0
+GEF.US,D,20220414,000000,61.3258,61.9125,60.6707,60.8271,134813.68108005,0
+GEF.US,D,20220418,000000,60.8076,61.7462,59.7125,59.8788,129772.62693646,0
+GEF.US,D,20220419,000000,60.0254,62.0298,59.9191,61.9906,163441.01857908,0
+GEF.US,D,20220420,000000,62.5285,63.6089,62.4453,63.4281,123360.08697294,0
+GEF.US,D,20220421,000000,64.0441,64.2494,62.861,63.3987,114873.44317433,0
+GEF.US,D,20220422,000000,63.0858,63.3303,61.4237,61.5899,141118.83401068,0
+GEF.US,D,20220425,000000,61.2183,61.2183,58.8081,60.4459,172520.84789268,0
+GEF.US,D,20220426,000000,60.573,60.9152,58.8228,59.0379,121535.53014759,0
+GEF.US,D,20220427,000000,58.9206,60.4068,58.8716,59.2138,118653.46673177,0
+GEF.US,D,20220428,000000,59.9374,60.2992,58.5196,60.0058,117744.25652004,0
+GEF.US,D,20220429,000000,60.3578,60.9983,59.0476,59.3312,121591.78049815,0
+GEF.US,D,20220502,000000,59.292,60.133,57.4148,58.7054,379045.54406401,0
+GEF.US,D,20220503,000000,58.6566,60.4849,58.2067,59.2432,182480.22814224,0
+GEF.US,D,20220504,000000,59.3899,60.6805,58.5294,60.6218,374932.1093378,0
+GEF.US,D,20220505,000000,59.8788,60.5045,58.7347,59.8689,278114.00595869,0
+GEF.US,D,20220506,000000,59.5267,59.732,57.6592,58.4805,222009.90631292,0
+GEF.US,D,20220509,000000,57.6298,58.4805,56.437,56.877,173435.17177264,0
+GEF.US,D,20220510,000000,57.493,58.1969,56.173,57.1898,294285.47037707,0
+GEF.US,D,20220511,000000,57.4636,59.0672,56.9552,57.2095,313393.20309455,0
+GEF.US,D,20220512,000000,57.0334,57.6006,55.9089,57.2583,182679.6612033,0
+GEF.US,D,20220513,000000,57.8352,59.0672,57.5224,58.0699,319120.51151492,0
+GEF.US,D,20220516,000000,57.5516,59.1259,57.268,58.7347,103751.2147687,0
+GEF.US,D,20220517,000000,59.9472,60.8711,59.7566,60.6805,156985.5238024,0
+GEF.US,D,20220518,000000,60.1916,60.1916,58.0894,58.4414,166979.67699597,0
+GEF.US,D,20220519,000000,57.708,59.292,57.4636,58.461,172331.64216806,0
+GEF.US,D,20220520,000000,59.077,59.077,56.4811,57.6592,122325.08052269,0
+GEF.US,D,20220523,000000,58.3828,59.5414,57.8841,59.0085,171228.11256351,0
+GEF.US,D,20220524,000000,58.5587,59.2335,57.0334,58.9791,261646.97151648,0
+GEF.US,D,20220525,000000,58.7641,60.4557,58.7641,59.3899,294642.4044197,0
+GEF.US,D,20220526,000000,59.996,60.8271,59.996,60.4751,133331.74002627,0
+GEF.US,D,20220527,000000,58.5196,59.6735,57.1605,58.1677,325451.23278672,0
+GEF.US,D,20220531,000000,57.6006,58.6663,57.2095,58.1481,247976.09086378,0
+GEF.US,D,20220601,000000,58.2654,58.6859,56.5152,58.3339,139174.6173487,0
+GEF.US,D,20220602,000000,58.8032,60.045,58.109,59.996,151431.05736829,0
+GEF.US,D,20220603,000000,59.0281,59.5023,58.725,58.9694,129180.46415515,0
+GEF.US,D,20220606,000000,59.7419,60.4654,59.1356,60.1134,448974.9571431,0
+GEF.US,D,20220607,000000,59.6441,61.052,59.5952,60.9348,339535.2978326,0
+GEF.US,D,20220608,000000,60.7098,60.7098,58.8716,59.5561,209792.33017189,0
+GEF.US,D,20220609,000000,62.0397,64.3276,61.1596,63.164,410937.44736266,0
+GEF.US,D,20220610,000000,62.5578,64.3667,62.2352,63.3987,289871.3519588,0
+GEF.US,D,20220613,000000,62.5872,62.5872,58.8619,59.1944,329065.57349343,0
+GEF.US,D,20220614,000000,59.3018,60.0742,58.109,58.7934,210869.26870165,0
+GEF.US,D,20220615,000000,59.5365,59.6735,58.0503,59.2041,213408.71634589,0
+GEF.US,D,20220616,000000,58.0513,58.0513,56.2582,56.9675,330775.72366479,0
+GEF.US,D,20220617,000000,58.0611,58.0611,56.5045,57.0858,290685.6641401,0
+GEF.US,D,20220621,000000,57.8642,59.0957,57.2434,58.7804,274944.58884279,0
+GEF.US,D,20220622,000000,57.6868,58.6621,57.6242,57.874,258263.65696381,0
+GEF.US,D,20220623,000000,59.8741,62.1204,59.1449,62.1007,627210.14339738,0
+GEF.US,D,20220624,000000,62.5441,64.2092,61.9037,62.3372,589776.24442805,0
+GEF.US,D,20220627,000000,63.3914,65.2437,63.1058,64.5639,238112.56347275,0
+GEF.US,D,20220628,000000,64.5934,65.4802,61.8249,62.0022,238491.1450116,0
+GEF.US,D,20220629,000000,61.7854,62.0613,60.9874,61.9923,190356.48152751,0
+GEF.US,D,20220630,000000,61.0564,62.1992,60.3273,61.4603,226822.10492563,0
+GEF.US,D,20220701,000000,61.0662,62.8791,60.9677,62.5933,343759.14201562,0
+GEF.US,D,20220705,000000,61.48,62.012,59.0612,61.1648,201568.78785347,0
+GEF.US,D,20220706,000000,61.4111,61.5982,59.4208,60.4061,193985.99247361,0
+GEF.US,D,20220707,000000,60.8987,61.9628,60.8987,61.0071,160883.95947687,0
+GEF.US,D,20220708,000000,61.1746,61.8643,59.7361,59.9824,250913.28831959,0
+GEF.US,D,20220711,000000,59.5785,60.7903,59.4566,60.3864,199956.01019872,0
+GEF.US,D,20220712,000000,60.1598,61.9775,60.1598,61.2436,344346.80612016,0
+GEF.US,D,20220713,000000,60.4948,61.7264,60.4652,60.6622,174736.18693562,0
+GEF.US,D,20220714,000000,59.6179,61.5982,59.608,61.3519,199709.37396832,0
+GEF.US,D,20220715,000000,62.5047,63.0268,61.7953,62.4653,216270.5401058,0
+GEF.US,D,20220718,000000,62.8594,63.6969,62.5047,62.9086,233439.66962603,0
+GEF.US,D,20220719,000000,63.5983,66.0024,63.5983,65.3324,218436.4730921,0
+GEF.US,D,20220720,000000,65.421,65.9925,64.7117,65.6082,216000.55970545,0
+GEF.US,D,20220721,000000,65.3915,67.1452,65.3915,67.1354,143365.68237122,0
+GEF.US,D,20220722,000000,67.3127,67.6773,66.7117,67.4014,223921.3380677,0
+GEF.US,D,20220725,000000,67.5098,68.8892,67.0616,67.7561,235373.17587668,0
+GEF.US,D,20220726,000000,67.5098,67.6428,66.2782,66.6822,155270.19408455,0
+GEF.US,D,20220727,000000,67.293,68.5641,66.7117,67.9729,264490.46055842,0
+GEF.US,D,20220728,000000,68.1994,69.1503,68.0123,69.0074,127974.76962324,0
+GEF.US,D,20220729,000000,68.9581,69.8842,68.7906,69.5789,160161.30517217,0
+GEF.US,D,20220801,000000,69.0763,70.5346,68.7315,69.8941,165308.18716537,0
+GEF.US,D,20220802,000000,69.6379,69.6379,68.1799,69.0074,200169.15262005,0
+GEF.US,D,20220803,000000,69.0074,69.2733,68.1108,68.298,174028.75708958,0
+GEF.US,D,20220804,000000,68.0025,68.0714,66.8595,67.362,168627.11915468,0
+GEF.US,D,20220805,000000,66.9187,68.0419,66.8546,67.2438,130528.41882358,0
+GEF.US,D,20220808,000000,67.5886,68.8693,67.2339,68.3768,168654.52318028,0
+GEF.US,D,20220809,000000,68.2684,69.4212,67.8349,69.4014,164521.59013426,0
+GEF.US,D,20220810,000000,70.2783,71.5296,69.6725,70.0222,186097.69295651,0
+GEF.US,D,20220811,000000,70.505,71.4114,69.963,70.7415,258926.42839776,0
+GEF.US,D,20220812,000000,71.0764,71.4607,70.6527,71.4114,227305.22774732,0
+GEF.US,D,20220815,000000,70.9385,71.3227,70.3769,71.2735,169466.49430917,0
+GEF.US,D,20220816,000000,70.8104,71.7218,70.7759,71.3129,217681.33994224,0
+GEF.US,D,20220817,000000,70.4656,71.0961,70.2587,70.8104,258650.35821393,0
+GEF.US,D,20220818,000000,70.4656,71.3227,69.8153,71.2735,144980.48995379,0
+GEF.US,D,20220819,000000,70.7907,70.9779,69.9838,70.4163,150632.82397472,0
+GEF.US,D,20220822,000000,69.6971,70.0419,68.8694,69.6971,172793.54600976,0
+GEF.US,D,20220823,000000,69.6773,70.367,69.2241,69.5789,170217.56760338,0
+GEF.US,D,20220824,000000,69.9138,70.3178,68.7512,68.899,199961.08501827,0
+GEF.US,D,20220825,000000,69.1059,70.0124,69.1059,69.7365,218593.79249832,0
+GEF.US,D,20220826,000000,69.4606,69.4606,67.5591,67.6083,212555.77219116,0
+GEF.US,D,20220829,000000,67.0566,68.0716,66.1797,67.4901,182776.73103938,0
+GEF.US,D,20220830,000000,67.3226,68.0319,66.3325,67.4605,253209.13668651,0
+GEF.US,D,20220831,000000,67.5295,67.5295,65.8545,66.0614,423784.98655051,0
+GEF.US,D,20220901,000000,67.9236,67.9236,64.0614,64.5343,554942.68299897,0
+GEF.US,D,20220902,000000,66.0614,66.8793,64.6919,66.2683,373547.3178426,0
+GEF.US,D,20220906,000000,66.3866,66.5196,65.0664,65.6181,501640.83824345,0
+GEF.US,D,20220907,000000,65.7757,67.1256,65.7757,66.9187,333971.84502086,0
+GEF.US,D,20220908,000000,66.3077,66.7905,65.3973,66.2782,308552.07386726,0
+GEF.US,D,20220909,000000,66.3866,67.3325,66.3521,67.3226,227459.5022618,0
+GEF.US,D,20220912,000000,67.7561,68.6625,67.2438,67.7364,235037.22282211,0
+GEF.US,D,20220913,000000,66.623,67.2536,65.7215,66.0319,263484.63132252,0
+GEF.US,D,20220914,000000,66.1797,66.1797,64.2781,65.2437,293650.37372444,0
+GEF.US,D,20220915,000000,64.8367,65.7996,64.6778,65.4323,242149.96422464,0
+GEF.US,D,20220916,000000,64.3006,64.5865,62.2059,63.4071,700311.45626025,0
+GEF.US,D,20220919,000000,63.149,66.574,63.1093,66.5641,315783.61877162,0
+GEF.US,D,20220920,000000,65.482,65.482,62.9902,63.6454,283469.42399916,0
+GEF.US,D,20220921,000000,64.3403,65.1544,63.3376,63.3575,249275.60680009,0
+GEF.US,D,20220922,000000,63.0199,63.4766,61.0444,61.094,358953.489263,0
+GEF.US,D,20220923,000000,60.3395,60.6473,59.6509,60.5579,272523.09125002,0
+GEF.US,D,20220926,000000,60.3494,61.3918,59.7935,60.1211,361591.60884246,0
+GEF.US,D,20220927,000000,60.5579,61.0046,57.5896,58.4036,334525.44881952,0
+GEF.US,D,20220928,000000,58.9298,60.0913,58.2845,59.4857,358752.02919584,0
+GEF.US,D,20220929,000000,58.7312,58.7312,57.2024,57.937,285455.82026135,0
+GEF.US,D,20220930,000000,58.076,59.5751,57.8973,59.1383,362037.84289122,0
+GEF.US,D,20221003,000000,59.5652,61.2826,59.1482,60.409,281518.28324871,0
+GEF.US,D,20221004,000000,61.2826,62.5037,61.2826,62.4938,221510.3803441,0
+GEF.US,D,20221005,000000,61.4812,62.8909,61.1138,62.3449,176824.52284734,0
+GEF.US,D,20221006,000000,61.3422,62.4739,60.6324,60.9153,195696.29463855,0
+GEF.US,D,20221007,000000,60.5182,60.5182,59.1383,59.7637,299214.53554805,0
+GEF.US,D,20221010,000000,59.6446,60.9649,59.6446,60.2899,175955.22265754,0
+GEF.US,D,20221011,000000,59.9126,62.0272,59.724,61.3819,207507.89837614,0
+GEF.US,D,20221012,000000,61.1933,61.2628,60.4586,60.6671,137776.52533005,0
+GEF.US,D,20221013,000000,58.493,59.4808,57.0833,58.9099,685116.33069471,0
+GEF.US,D,20221014,000000,58.8504,60.1914,58.8504,59.307,341233.06175561,0
+GEF.US,D,20221017,000000,59.992,62.047,59.585,62.0173,352097.80317755,0
+GEF.US,D,20221018,000000,63.2185,64.2212,62.9382,64.1715,301921.15155034,0
+GEF.US,D,20221019,000000,64.0226,64.6878,62.1265,63.2284,296181.55423695,0
+GEF.US,D,20221020,000000,63.4369,63.8638,62.5087,62.9902,423791.39727778,0
+GEF.US,D,20221021,000000,63.6454,66.3655,63.3674,66.0677,467665.37070388,0
+GEF.US,D,20221024,000000,66.2166,67.6263,66.2166,67.4377,348092.77704241,0
+GEF.US,D,20221025,000000,66.6832,68.3907,65.7202,67.7653,198969.01342957,0
+GEF.US,D,20221026,000000,67.7886,69.0757,67.3186,67.3483,168576.74769781,0
+GEF.US,D,20221027,000000,67.2193,68.629,66.2067,66.3655,198041.28982029,0
+GEF.US,D,20221028,000000,66.4251,68.8474,66.4251,68.5496,154037.37465087,0
+GEF.US,D,20221031,000000,66.3258,67.0902,65.5018,65.7301,336556.16629649,0
+GEF.US,D,20221101,000000,66.3357,66.5442,65.1841,65.3132,272073.83530025,0
+GEF.US,D,20221102,000000,65.0253,67.0307,64.6282,64.6977,203921.9091807,0
+GEF.US,D,20221103,000000,64.5289,65.7699,64.4098,65.2735,180457.85515857,0
+GEF.US,D,20221104,000000,66.3059,68.4999,66.0379,68.1822,169828.82201521,0
+GEF.US,D,20221107,000000,68.897,69.3636,67.9142,69.1551,190915.64724485,0
+GEF.US,D,20221108,000000,69.7409,69.9791,68.6538,68.8672,166720.29317893,0
+GEF.US,D,20221109,000000,68.6091,69.5026,67.4278,67.5072,172439.7444856,0
+GEF.US,D,20221110,000000,69.7012,71.2598,69.2445,69.6416,290606.1468783,0
+GEF.US,D,20221111,000000,69.7508,70.6542,69.0658,69.9791,175952.20075654,0
+GEF.US,D,20221114,000000,69.7409,72.2079,69.5423,70.9917,274726.05708441,0
+GEF.US,D,20221115,000000,71.9547,73.2552,71.4137,71.7959,223777.81339998,0
+GEF.US,D,20221116,000000,71.5477,71.8256,70.5847,71.1009,174158.19885848,0
+GEF.US,D,20221117,000000,69.9891,71.2201,69.6823,70.684,174302.2428065,0
+GEF.US,D,20221118,000000,71.5477,72.3518,70.138,70.4755,215186.54883595,0
+GEF.US,D,20221121,000000,70.3762,71.4583,69.9196,71.3491,205081.3118672,0
+GEF.US,D,20221122,000000,71.7462,73.5332,71.7462,73.146,230610.33157772,0
+GEF.US,D,20221123,000000,72.9971,73.686,71.647,72.4412,133686.8859667,0
+GEF.US,D,20221125,000000,72.5007,73.0467,72.2823,72.4312,64171.075192475,0
+GEF.US,D,20221128,000000,71.9249,72.054,70.8031,70.9917,142855.33362316,0
+GEF.US,D,20221129,000000,70.962,72.0341,70.9123,71.637,183749.71265596,0
+GEF.US,D,20221130,000000,70.8627,70.8627,65.755,69.8004,532221.23462463,0
+GEF.US,D,20221201,000000,70.2472,71.0414,69.2197,69.5622,419235.37785895,0
+GEF.US,D,20221202,000000,68.8672,70.8974,68.6433,70.5251,324493.74477528,0
+GEF.US,D,20221205,000000,69.2743,69.7111,68.2716,69.0062,244354.94465971,0
+GEF.US,D,20221206,000000,68.9963,69.9096,68.8176,69.7508,190971.04876331,0
+GEF.US,D,20221207,000000,69.9692,70.5698,69.2941,69.7607,247446.34939028,0
+GEF.US,D,20221208,000000,64.6778,69.4032,64.519,67.4575,532251.45363471,0
+GEF.US,D,20221209,000000,67.0307,67.4476,66.1272,66.296,352370.78156855,0
+GEF.US,D,20221212,000000,66.1967,68.3808,65.2532,67.9341,303547.94159266,0
+GEF.US,D,20221213,000000,69.582,69.8203,67.0902,67.9539,441149.19666428,0
+GEF.US,D,20221214,000000,67.805,69.4778,67.3483,68.49,228134.38735232,0
+GEF.US,D,20221215,000000,68.12,68.12,66.26,66.43,238688,0
+GEF.US,D,20221216,000000,65.62,66.73,65.378,66.58,696493,0
+GEF.US,D,20221219,000000,66.58,67.18,66.17,66.97,222189,0
+GEF.US,D,20221220,000000,66.84,68.29,66.82,67.05,188870,0
+GEF.US,D,20221221,000000,67.72,68.15,67.46,67.73,148212,0
+GEF.US,D,20221222,000000,67.26,67.45,66.13,66.67,156543,0
+GEF.US,D,20221223,000000,66.81,68.24,66.62,68.15,125509,0
+GEF.US,D,20221227,000000,68.25,68.895,67.91,68.18,91217,0
+GEF.US,D,20221228,000000,68.47,68.59,66.58,66.62,138804,0
+GEF.US,D,20221229,000000,66.98,68.22,66.83,67.88,125022,0
+GEF.US,D,20221230,000000,67.45,67.795,66.58,67.06,134069,0
+GEF.US,D,20230103,000000,67.11,67.64,65.91,66.81,472755,0
+GEF.US,D,20230104,000000,67.35,68.23,66.76,67.19,172091,0
+GEF.US,D,20230105,000000,66.85,67.61,65.81,67.18,190696,0
+GEF.US,D,20230106,000000,68.03,68.43,66.9,67.27,178219,0
+GEF.US,D,20230109,000000,67.82,68.25,67.06,67.35,167615,0
+GEF.US,D,20230110,000000,67.53,68.1,66.56,68.04,152526,0
+GEF.US,D,20230111,000000,68.46,69.12,68.06,68.28,186323,0
+GEF.US,D,20230112,000000,68.74,70.36,68.1742,70.33,195899,0
+GEF.US,D,20230113,000000,69.83,70.895,69.68,70.53,197695,0
+GEF.US,D,20230117,000000,70.81,71.39,69.34,69.36,180876,0
+GEF.US,D,20230118,000000,69.53,69.95,68.17,68.23,167838,0
+GEF.US,D,20230119,000000,68,68.93,67.44,68.44,188823,0
+GEF.US,D,20230120,000000,68.92,69.26,68.31,68.81,164750,0
+GEF.US,D,20230123,000000,68.96,69.48,67.82,68.25,183598,0
+GEF.US,D,20230124,000000,67.89,68.46,67.31,68.06,146727,0
+GEF.US,D,20230125,000000,67.56,68.69,67.27,68.48,117084,0
+GEF.US,D,20230126,000000,68.99,70.12,68.1313,70.08,96484,0
+GEF.US,D,20230127,000000,69.79,70.695,69.43,69.68,67686,0
+GEF.US,D,20230130,000000,69.3,70.405,69.15,69.47,149121,0
+GEF.US,D,20230131,000000,70.09,71.47,69.82,71.43,152253,0
+GEF.US,D,20230201,000000,71.03,71.8,69.78,71.58,158783,0
+GEF.US,D,20230202,000000,71.79,73.09,71.32,73,173040,0
+GEF.US,D,20230203,000000,72.52,72.865,71.92,72.33,107978,0
+GEF.US,D,20230206,000000,72.27,72.4299,71.35,71.64,163430,0
+GEF.US,D,20230207,000000,71.01,71.74,70.3784,71.65,164420,0
+GEF.US,D,20230208,000000,71.08,71.3,70.35,70.59,147007,0
+GEF.US,D,20230209,000000,71.22,71.73,69.51,69.56,132510,0
+GEF.US,D,20230210,000000,69.5,70.4,68.73,70.2,143168,0
+GEF.US,D,20230213,000000,70.4,71.51,69.95,71.29,91801,0
+GEF.US,D,20230214,000000,70.33,72.27,70.33,71.55,90741,0
+GEF.US,D,20230215,000000,71.08,72.04,70.81,71.63,112283,0
+GEF.US,D,20230216,000000,70.71,71.895,70.43,71.61,129819,0
+GEF.US,D,20230217,000000,72.12,72.12,71.5,71.72,110558,0
+GEF.US,D,20230221,000000,71.06,71.06,68.69,68.93,162674,0
+GEF.US,D,20230222,000000,69.18,70.54,68.7748,69.81,119980,0
+GEF.US,D,20230223,000000,70.28,70.97,69.47,70.45,111157,0
+GEF.US,D,20230224,000000,69.73,70.35,69.22,70.14,122932,0
+GEF.US,D,20230227,000000,70.63,71.35,70.275,70.41,168361,0
+GEF.US,D,20230228,000000,70.27,71.26,70.27,71.05,237940,0
+GEF.US,D,20230301,000000,70.72,73.96,70.38,73.59,466778,0
+GEF.US,D,20230302,000000,69.75,69.75,65.7,66.11,763993,0
+GEF.US,D,20230303,000000,66.45,67.79,65.2,66.96,254978,0
+GEF.US,D,20230306,000000,66.95,67.09,64.92,65.13,235202,0
+GEF.US,D,20230307,000000,65.14,65.45,64.515,64.72,204209,0
+GEF.US,D,20230308,000000,64.3,64.42,63,64.03,177741,0
+GEF.US,D,20230309,000000,63.98,64.175,62.7,62.84,159191,0
+GEF.US,D,20230310,000000,62.41,62.835,61.245,62.11,219054,0
+GEF.US,D,20230313,000000,61.16,61.77,60.765,61.03,222414,0
+GEF.US,D,20230314,000000,62.51,62.695,60.09,60.87,224405,0
+GEF.US,D,20230315,000000,59.37,60.1571,58.3,58.97,339918,0
+GEF.US,D,20230316,000000,57.84,59.83,57.38,58.83,242059,0
+GEF.US,D,20230317,000000,58.61,58.63,57.91,58.16,357748,0
+GEF.US,D,20230320,000000,59.08,60.48,58.96,60.2,255626,0
+GEF.US,D,20230321,000000,61.22,61.3,59.97,60.2,242317,0
+GEF.US,D,20230322,000000,60.4,61.13,59.61,59.67,216581,0
+GEF.US,D,20230323,000000,59.83,60.68,59.01,59.34,187583,0
+GEF.US,D,20230324,000000,58.99,60.59,58.39,60.31,172888,0
+GEF.US,D,20230327,000000,60.87,61.69,60.6144,61.24,164154,0
+GEF.US,D,20230328,000000,61.03,61.91,61.03,61.71,127347,0
+GEF.US,D,20230329,000000,62.15,62.44,61.66,62.36,183004,0
+GEF.US,D,20230330,000000,62.88,63.25,61.98,62.25,169605,0
+GEF.US,D,20230331,000000,62.63,63.45,62.43,63.37,197397,0
+GEF.US,D,20230403,000000,63.58,64.24,62.86,63.29,191155,0
+GEF.US,D,20230404,000000,63.31,63.31,61.68,62.36,169156,0
+GEF.US,D,20230405,000000,62.25,62.5,61.78,62.21,135435,0
+GEF.US,D,20230406,000000,62.4,62.4,61.4742,61.71,170567,0
+GEF.US,D,20230410,000000,61.76,62.85,61.68,62.36,204607,0
+GEF.US,D,20230411,000000,62.63,63.93,62.63,63.2,178510,0
+GEF.US,D,20230412,000000,63.54,63.985,63.05,63.44,138426,0
+GEF.US,D,20230413,000000,63.43,63.71,62.715,63.46,125573,0
+GEF.US,D,20230414,000000,63.35,63.72,62.435,62.91,108651,0
+GEF.US,D,20230417,000000,63.03,63.54,62.51,63.08,125253,0
+GEF.US,D,20230418,000000,63.08,63.295,62.28,62.79,128124,0
+GEF.US,D,20230419,000000,62.83,62.98,62.37,62.84,100536,0
+GEF.US,D,20230420,000000,63.31,64.26,63.3,64.25,184891,0
+GEF.US,D,20230421,000000,64.39,64.39,63.11,63.92,115981,0
+GEF.US,D,20230424,000000,63.99,64.51,63.68,63.81,84959,0
+GEF.US,D,20230425,000000,63.1,63.3685,62.3001,62.44,86992,0
+GEF.US,D,20230426,000000,62.05,62.47,60.78,61.18,122284,0
+GEF.US,D,20230427,000000,61.18,62.06,60.84,62.02,96299,0
+GEF.US,D,20230428,000000,61.77,62.86,61.77,62.79,103328,0
+GEF.US,D,20230501,000000,62.87,63.57,62.87,63.33,154960,0
+GEF.US,D,20230502,000000,62.78,63.03,61.56,62.68,196524,0
+GEF.US,D,20230503,000000,62.7,63.12,62.19,62.79,363145,0
+GEF.US,D,20230504,000000,62.56,62.56,61.315,61.68,197413,0
+GEF.US,D,20230505,000000,62.42,63.41,61.89,63.23,129195,0
+GEF.US,D,20230508,000000,63.29,63.74,62.43,63.02,76196,0
+GEF.US,D,20230509,000000,62.73,62.73,62.16,62.17,77806,0
+GEF.US,D,20230510,000000,62.69,62.845,62,62.52,98840,0
+GEF.US,D,20230511,000000,62.08,62.44,62.03,62.13,103834,0
+GEF.US,D,20230512,000000,62.42,63.16,62.16,63.07,105883,0
+GEF.US,D,20230515,000000,63.18,63.46,62.5142,63.12,80944,0
+GEF.US,D,20230516,000000,62.98,62.98,62.106,62.17,106636,0
+GEF.US,D,20230517,000000,62.54,63.19,62.4,62.8,128392,0
+GEF.US,D,20230518,000000,62.53,63.225,62.3,63.06,156922,0
+GEF.US,D,20230519,000000,63.69,63.69,61.9401,62.49,135936,0
+GEF.US,D,20230522,000000,62.5,62.96,61.875,62.7,79681,0
+GEF.US,D,20230523,000000,62.43,63.54,62.21,63.14,84345,0
+GEF.US,D,20230524,000000,62.9,63.03,61.99,62,70008,0
+GEF.US,D,20230525,000000,61.62,61.89,60.9,61.39,111441,0
+GEF.US,D,20230526,000000,61.33,61.9275,60.88,60.95,101816,0
+GEF.US,D,20230530,000000,61,61,59.995,60.65,89526,0
+GEF.US,D,20230531,000000,60.37,60.93,59.57,60.1,164661,0
+GEF.US,D,20230601,000000,60.05,60.18,59.37,59.8,117025,0
+GEF.US,D,20230602,000000,60.48,62.07,59.84,61.83,168400,0
+GEF.US,D,20230605,000000,61.67,62.18,60.73,61.77,149089,0
+GEF.US,D,20230606,000000,61.57,63.19,61.57,62.3,154031,0
+GEF.US,D,20230607,000000,62.5,64.59,62.38,64.22,267567,0
+GEF.US,D,20230608,000000,66.74,70.475,66.43,70.04,374971,0
+GEF.US,D,20230609,000000,70.87,71.91,70.529,71.48,219622,0
+GEF.US,D,20230612,000000,71.38,72.4,70.75,72.01,180082,0
+GEF.US,D,20230613,000000,71.9,72.475,70.495,71.31,195710,0
+GEF.US,D,20230614,000000,71.2,71.58,69.5,70.22,192372,0
+GEF.US,D,20230615,000000,69.55,70.3,68.95,70.17,130623,0
+GEF.US,D,20230616,000000,70.4,70.615,69.45,70.15,307518,0
+GEF.US,D,20230620,000000,69.68,70.15,68.33,68.52,154819,0
+GEF.US,D,20230621,000000,68.23,68.33,67.46,67.63,139991,0
+GEF.US,D,20230622,000000,67.58,67.58,66.15,66.83,219710,0
+GEF.US,D,20230623,000000,66.17,67.535,66.17,66.55,299610,0
+GEF.US,D,20230626,000000,66.85,67.3,66.55,67.03,176990,0
+GEF.US,D,20230627,000000,67.13,69.28,67.08,68.71,174764,0
+GEF.US,D,20230628,000000,68.41,68.41,67.45,67.79,119429,0
+GEF.US,D,20230629,000000,68.12,69.219,67.75,69.05,99322,0
+GEF.US,D,20230630,000000,69.27,69.7,68.675,68.89,118409,0
+GEF.US,D,20230703,000000,68.66,70.12,68.66,69.95,73524,0
+GEF.US,D,20230705,000000,69.34,69.34,68.12,68.34,100722,0
+GEF.US,D,20230706,000000,67.93,68.17,67.1501,67.67,125350,0
+GEF.US,D,20230707,000000,67.83,68.765,67.42,68.07,152879,0
+GEF.US,D,20230710,000000,69.7,70.89,68.52,70.05,224156,0
+GEF.US,D,20230711,000000,70.5,70.9447,70.02,70.61,111561,0
+GEF.US,D,20230712,000000,71,71.95,70.78,71.2,122996,0
+GEF.US,D,20230713,000000,71.15,71.92,70.93,71.76,89198,0
+GEF.US,D,20230714,000000,71.52,72,70.48,71.97,114913,0
+GEF.US,D,20230717,000000,71.56,72.3275,71.44,71.73,94771,0
+GEF.US,D,20230718,000000,71.48,73.25,71.48,73.23,74991,0
+GEF.US,D,20230719,000000,72.82,73.48,72.58,73.46,98324,0
+GEF.US,D,20230720,000000,73.91,73.91,72.705,73.34,121852,0
+GEF.US,D,20230721,000000,73.28,73.28,71.9,71.94,135101,0
+GEF.US,D,20230724,000000,71.78,72.4757,71.41,72.26,98842,0
+GEF.US,D,20230725,000000,71.87,74.065,71.4601,73.74,138708,0
+GEF.US,D,20230726,000000,73.42,73.71,72.905,73.04,76128,0
+GEF.US,D,20230727,000000,73.46,74.41,73.2588,73.85,124696,0
+GEF.US,D,20230728,000000,74.38,74.87,73.68,73.87,104227,0
+GEF.US,D,20230731,000000,73.54,74.09,73.51,73.97,151915,0
+GEF.US,D,20230801,000000,73.8,74.93,72.99,74.9,182924,0
+GEF.US,D,20230802,000000,74.57,74.84,74.0838,74.26,78105,0
+GEF.US,D,20230803,000000,73.9,75.45,73.42,75.06,136840,0
+GEF.US,D,20230804,000000,75,75.51,74.3801,74.9,69329,0
+GEF.US,D,20230807,000000,74.84,76,74.84,75.44,98426,0
+GEF.US,D,20230808,000000,74.61,74.63,73.44,73.85,120713,0
+GEF.US,D,20230809,000000,73.94,74.25,72.4757,73.99,71400,0
+GEF.US,D,20230810,000000,74.18,74.5549,73.3641,74.17,124726,0
+GEF.US,D,20230811,000000,73.74,74.03,73.28,73.47,118399,0
+GEF.US,D,20230814,000000,73.26,73.26,72.11,72.33,119893,0
+GEF.US,D,20230815,000000,71.75,72.14,71.53,72.05,80449,0
+GEF.US,D,20230816,000000,71.82,72.8299,71.1,71.11,99497,0
+GEF.US,D,20230817,000000,71.18,72.07,70.6846,70.83,98961,0
+GEF.US,D,20230818,000000,70.5,71.305,70.5,70.84,107081,0
+GEF.US,D,20230821,000000,70.71,70.71,69.87,70.25,76695,0
+GEF.US,D,20230822,000000,70.31,70.5,69.53,69.74,82086,0
+GEF.US,D,20230823,000000,69.67,69.955,69.525,69.69,63796,0
+GEF.US,D,20230824,000000,69.37,71.085,69.37,70.48,130311,0
+GEF.US,D,20230825,000000,70.71,72.285,70.6,72.17,156488,0
+GEF.US,D,20230828,000000,72.27,73.3399,72.235,72.42,96753,0
+GEF.US,D,20230829,000000,72.57,73.79,72.2,73.77,120719,0
+GEF.US,D,20230830,000000,73.77,74.46,73.48,73.72,121143,0
+GEF.US,D,20230831,000000,72.04,73.805,70.4693,72.59,224882,0
+GEF.US,D,20230901,000000,73.15,74.31,72.33,72.66,235333,0
+GEF.US,D,20230905,000000,71.93,71.93,69.45,70.11,182626,0
+GEF.US,D,20230906,000000,70.17,70.675,68.92,69.59,99577,0
+GEF.US,D,20230907,000000,69.55,69.74,68.34,68.86,135663,0
+GEF.US,D,20230908,000000,68.64,69.09,68.515,69.07,75191,0
+GEF.US,D,20230911,000000,69.42,69.545,68.19,68.6,114949,0
+GEF.US,D,20230912,000000,68.6,68.93,68.195,68.45,89938,0
+GEF.US,D,20230913,000000,68.21,68.39,67.67,67.85,125800,0
+GEF.US,D,20230914,000000,67.63,69.12,67.3756,68.29,160622,0
+GEF.US,D,20230915,000000,68,68.15,66.89,67.15,507997,0
+GEF.US,D,20230918,000000,67.52,68.365,67.21,67.44,89589,0
+GEF.US,D,20230919,000000,67.43,67.8,67.2,67.38,93319,0
+GEF.US,D,20230920,000000,67.53,67.87,67.05,67.13,100079,0
+GEF.US,D,20230921,000000,66.85,67.09,66.565,66.74,78073,0
+GEF.US,D,20230922,000000,66.91,67.23,65.92,66.17,123333,0
+GEF.US,D,20230925,000000,66.17,66.68,66.01,66.47,93929,0
+GEF.US,D,20230926,000000,66.05,66.6,65.92,65.94,142779,0
+GEF.US,D,20230927,000000,66.34,67.485,66.27,67.32,122482,0
+GEF.US,D,20230928,000000,67.34,68.44,67.34,68.04,104978,0
+GEF.US,D,20230929,000000,68.21,68.21,66.54,66.81,118683,0
+GEF.US,D,20231002,000000,66.7,68.04,66.7,67.67,108870,0
+GEF.US,D,20231003,000000,67.2,67.5,66.08,66.45,79657,0
+GEF.US,D,20231004,000000,66.64,66.75,65.68,66.17,96216,0
+GEF.US,D,20231005,000000,66.15,67.1199,65.68,66,122455,0
+GEF.US,D,20231006,000000,66.07,66.73,65.51,65.78,126975,0
+GEF.US,D,20231009,000000,65.4,67.095,65.19,66.38,96491,0
+GEF.US,D,20231010,000000,66.31,67.21,66.03,66.05,94884,0
+GEF.US,D,20231011,000000,66.27,66.9807,65.3,65.82,84322,0
+GEF.US,D,20231012,000000,66.13,66.13,64.095,64.77,78512,0
+GEF.US,D,20231013,000000,64.76,65.14,64.12,64.32,95269,0
+GEF.US,D,20231016,000000,64.97,65.82,64.77,65.57,77961,0
+GEF.US,D,20231017,000000,65.13,66.7,65.1,65.71,127701,0
+GEF.US,D,20231018,000000,65.11,65.24,64.19,64.24,76950,0
+GEF.US,D,20231019,000000,63.82,64.46,63.3601,63.62,114124,0
+GEF.US,D,20231020,000000,63.9,63.99,63.045,63.26,99034,0
+GEF.US,D,20231023,000000,63.04,63.79,62.28,62.45,139746,0
+GEF.US,D,20231024,000000,63.02,63.29,62.59,63.02,80974,0
+GEF.US,D,20231025,000000,62.61,63.42,62.02,62.73,92463,0
+GEF.US,D,20231026,000000,62.99,64.56,62.63,64.11,134667,0
+GEF.US,D,20231027,000000,64,64.11,62.96,63.49,108560,0
+GEF.US,D,20231030,000000,64.08,64.08,63.27,63.75,75178,0
+GEF.US,D,20231031,000000,64.3,64.3,63.37,63.5,81157,0
+GEF.US,D,20231101,000000,63.23,63.89,62.49,63.34,260459,0
+GEF.US,D,20231102,000000,63.88,64.75,63.685,64.56,144204,0
+GEF.US,D,20231103,000000,65.07,66.7,64.99,66.23,79879,0
+GEF.US,D,20231106,000000,66.12,66.12,65.28,65.31,70810,0
+GEF.US,D,20231107,000000,64.95,65.22,64.44,64.85,61279,0
+GEF.US,D,20231108,000000,65.21,65.21,63.695,64.14,54318,0
+GEF.US,D,20231109,000000,64.24,64.88,63.61,64.52,107490,0
+GEF.US,D,20231110,000000,64.73,65.54,64.36,65.19,93820,0
+GEF.US,D,20231113,000000,64.77,65.32,64.46,64.89,52920,0
+GEF.US,D,20231114,000000,66.28,68.08,66.26,68.04,127973,0
+GEF.US,D,20231115,000000,67.75,68.86,67.505,68.5,128756,0
+GEF.US,D,20231116,000000,68.27,68.275,67.155,67.51,77551,0
+GEF.US,D,20231117,000000,68.12,68.66,67.9,68.61,92945,0
+GEF.US,D,20231120,000000,68.4,68.4,67.27,67.65,114344,0
+GEF.US,D,20231121,000000,67.69,67.695,66.81,66.96,60543,0
+GEF.US,D,20231122,000000,67.16,67.55,66.69,66.91,46697,0
+GEF.US,D,20231124,000000,67.18,67.525,66.82,67.25,30491,0
+GEF.US,D,20231127,000000,66.76,67.785,66.5,67.39,93048,0
+GEF.US,D,20231128,000000,67.34,67.75,66.875,67.16,114889,0
+GEF.US,D,20231129,000000,67.8,68.815,67.01,68.67,149573,0
+GEF.US,D,20231130,000000,69.46,70.3,68.845,69.9,229181,0
+GEF.US,D,20231201,000000,69.76,71.26,68.7216,70.23,202183,0
+GEF.US,D,20231204,000000,69.73,70.46,68.75,70.35,195901,0
+GEF.US,D,20231205,000000,70.4,71.34,69.875,70.21,236357,0
+GEF.US,D,20231206,000000,69.88,71.36,69.55,69.66,264497,0
+GEF.US,D,20231207,000000,66.28,67.44,64.12,67.33,349238,0
+GEF.US,D,20231208,000000,66.91,67.12,64.33,64.36,276275,0
+GEF.US,D,20231211,000000,64.06,65.25,63.46,63.63,187036,0
+GEF.US,D,20231212,000000,63.47,63.51,62.575,62.83,137526,0
+GEF.US,D,20231213,000000,62.59,66.02,62.59,65.69,340294,0
+GEF.US,D,20231214,000000,66.91,67.6329,65.58,66.24,188420,0
+GEF.US,D,20231215,000000,65.79,66.61,64.57,64.92,426839,0
+GEF.US,D,20231218,000000,65.31,66.56,65.105,65.28,135596,0
+GEF.US,D,20231219,000000,65.73,66.51,65.57,66.46,140212,0
+GEF.US,D,20231220,000000,66.21,66.95,65.7,66.18,186506,0
+GEF.US,D,20231221,000000,66.9,66.9,65.62,66.1,137445,0
+GEF.US,D,20231222,000000,66.26,66.72,65.645,66.09,170414,0
+GEF.US,D,20231226,000000,66.17,66.995,66.03,66.69,80726,0
+GEF.US,D,20231227,000000,66.79,66.9875,65.92,66.16,157258,0
+GEF.US,D,20231228,000000,66.18,66.6407,65.85,66.14,144909,0
+GEF.US,D,20231229,000000,66,66.27,65.56,65.59,151633,0
+GEF.US,D,20240102,000000,65.53,66.61,65.3039,66.01,211968,0
+GEF.US,D,20240103,000000,65.36,65.58,64.45,64.48,115350,0
+GEF.US,D,20240104,000000,64.08,64.63,64.03,64.41,133885,0
+GEF.US,D,20240105,000000,64.44,65.11,63.9,64.18,177039,0
+GEF.US,D,20240108,000000,64.24,64.45,63.855,64.44,118876,0
+GEF.US,D,20240109,000000,63.62,64,62.85,63.59,114215,0
+GEF.US,D,20240110,000000,63.23,63.615,63.1,63.56,111016,0
+GEF.US,D,20240111,000000,64.69,65.31,63.69,65.29,193956,0
+GEF.US,D,20240112,000000,65.97,65.97,63.88,63.97,117258,0
+GEF.US,D,20240116,000000,63.68,63.755,63.14,63.38,81928,0
+GEF.US,D,20240117,000000,62.58,63.55,62.4,63.23,166778,0
+GEF.US,D,20240118,000000,63.18,63.8,62.7701,63.69,94960,0
+GEF.US,D,20240119,000000,63.85,63.85,63.055,63.37,87035,0
+GEF.US,D,20240122,000000,63.55,64.84,63.21,64.83,149534,0
+GEF.US,D,20240123,000000,65.33,66.1,64.08,64.11,131864,0
+GEF.US,D,20240124,000000,64.62,64.62,63.18,63.45,139409,0
+GEF.US,D,20240125,000000,64.15,64.52,63.59,64.43,119345,0
+GEF.US,D,20240126,000000,64.83,65.5099,64.09,64.29,107176,0
+GEF.US,D,20240129,000000,63.99,63.99,63.31,63.67,137034,0
+GEF.US,D,20240130,000000,63.3,64.485,63.25,63.69,160322,0
+GEF.US,D,20240131,000000,63.9,64.055,62.41,62.61,131230,0
+GEF.US,D,20240201,000000,63.19,63.265,62.42,62.65,94875,0
+GEF.US,D,20240202,000000,62.1,62.87,61.5,62.48,89637,0
+GEF.US,D,20240205,000000,61.72,62.3,61.065,62.06,104326,0
+GEF.US,D,20240206,000000,61.65,62.53,61.65,61.87,117365,0
+GEF.US,D,20240207,000000,62.08,62.34,61.42,62.04,89496,0
+GEF.US,D,20240208,000000,62.01,62.8,62,62.57,94446,0
+GEF.US,D,20240209,000000,62.53,63.55,62.365,62.97,109550,0
+GEF.US,D,20240212,000000,63.23,64.31,63.23,63.86,107392,0
+GEF.US,D,20240213,000000,62.67,63.29,61.16,61.54,158577,0
+GEF.US,D,20240214,000000,61.84,62.34,61.4,62.18,130687,0
+GEF.US,D,20240215,000000,62.19,62.82,61.89,62.56,166178,0
+GEF.US,D,20240216,000000,62.31,62.555,61.85,61.88,112432,0
+GEF.US,D,20240220,000000,61.39,62.395,61.39,62.04,100921,0
+GEF.US,D,20240221,000000,62.08,62.43,61.9,62.32,92819,0
+GEF.US,D,20240222,000000,61.99,62.99,61.99,62.89,127971,0
+GEF.US,D,20240223,000000,62.83,63.3,62.47,63.17,115499,0
+GEF.US,D,20240226,000000,62.9,63.2,61.89,62.35,103715,0
+GEF.US,D,20240227,000000,62.71,62.79,61.72,61.94,144170,0
+GEF.US,D,20240228,000000,61.35,61.98,60.93,60.96,254729,0
+GEF.US,D,20240229,000000,61.22,66,60.025,64.46,483880,0
+GEF.US,D,20240301,000000,64.35,64.68,63.51,63.75,201569,0
+GEF.US,D,20240304,000000,64.08,64.995,63.19,63.26,152208,0
+GEF.US,D,20240305,000000,63.1,63.55,62.24,62.61,189149,0
+GEF.US,D,20240306,000000,63.13,63.425,62.78,63.34,118757,0
+GEF.US,D,20240307,000000,63.81,64.19,63.46,63.6,274229,0
+GEF.US,D,20240308,000000,64,65.3,63.775,64.75,348780,0
+GEF.US,D,20240311,000000,64.37,64.96,63.985,64.74,247461,0
+GEF.US,D,20240312,000000,64.73,64.95,63.405,63.62,133422,0
+GEF.US,D,20240313,000000,63.5,64.42,63.25,63.57,122585,0
+GEF.US,D,20240314,000000,63.65,63.7,62.81,63.57,184254,0
+GEF.US,D,20240315,000000,63.19,64.2598,62.6822,63.66,415312,0
+GEF.US,D,20240318,000000,63.58,63.58,62.36,63,212495,0
+GEF.US,D,20240319,000000,62.99,64.5,62.99,64.1,264923,0
+GEF.US,D,20240320,000000,63.67,65.08,63.44,64.96,261029,0
+GEF.US,D,20240321,000000,65.1,65.84,64.9089,65.8,182789,0
+GEF.US,D,20240322,000000,66.01,66.05,65.11,65.74,227375,0
+GEF.US,D,20240325,000000,66.09,66.8,66.075,66.78,157590,0
+GEF.US,D,20240326,000000,67,67.25,66.52,66.9,171236,0
+GEF.US,D,20240327,000000,67.02,68.56,67.02,68.54,142994,0
+GEF.US,D,20240328,000000,68.47,69.31,68.47,69.05,277089,0
+GEF.US,D,20240401,000000,69.05,69.05,68.25,68.29,282632,0
+GEF.US,D,20240402,000000,67.87,68.59,67.57,68.5,188422,0
+GEF.US,D,20240403,000000,68.27,69.29,68.27,68.75,167047,0
+GEF.US,D,20240404,000000,69.36,69.52,66.84,66.9,211137,0
+GEF.US,D,20240405,000000,66.66,66.79,65.3,65.41,355020,0
+GEF.US,D,20240408,000000,65.77,66.26,65.4,65.47,197802,0
+GEF.US,D,20240409,000000,65.54,66.28,65.54,66,341557,0
+GEF.US,D,20240410,000000,65.21,66.29,64.98,65.54,217690,0
+GEF.US,D,20240411,000000,65.56,65.735,64.595,64.95,126515,0
+GEF.US,D,20240412,000000,64.33,64.9,63.21,63.32,99056,0
+GEF.US,D,20240415,000000,63.87,64,62.84,63.18,340966,0
+GEF.US,D,20240416,000000,62.79,63.3,62.3,62.91,133001,0
+GEF.US,D,20240417,000000,63.03,63.45,61.72,61.74,108850,0
+GEF.US,D,20240418,000000,61.56,61.855,60.21,60.78,239929,0
+GEF.US,D,20240419,000000,60.53,61.96,60.36,61.38,191158,0
+GEF.US,D,20240422,000000,61.53,62.295,61.155,61.84,174774,0
+GEF.US,D,20240423,000000,61.72,62.31,61.72,62.12,148775,0
+GEF.US,D,20240424,000000,61.88,62.51,61.75,62.35,150937,0
+GEF.US,D,20240425,000000,61.96,62.28,60.86,61.54,158653,0
+GEF.US,D,20240426,000000,61.6,62.275,61.59,61.92,99003,0
+GEF.US,D,20240429,000000,62.25,63.18,61.79,62.02,160785,0
+GEF.US,D,20240430,000000,61.46,62.21,61.2,61.28,140915,0
+GEF.US,D,20240501,000000,61.6,61.99,61.06,61.36,130457,0
+GEF.US,D,20240502,000000,61.93,62.5,61.6,62.28,109754,0
+GEF.US,D,20240503,000000,62.91,63.33,61.91,62.9,114114,0
+GEF.US,D,20240506,000000,63.31,63.68,62.9554,63.28,73901,0
+GEF.US,D,20240507,000000,63.49,63.96,63.42,63.46,125181,0
+GEF.US,D,20240508,000000,63.07,63.98,63.07,63.62,104888,0
+GEF.US,D,20240509,000000,63.79,64.74,63.78,64.5,104178,0
+GEF.US,D,20240510,000000,64.11,64.88,63.77,64.06,104571,0
+GEF.US,D,20240513,000000,64.36,64.92,64.05,64.15,102874,0
+GEF.US,D,20240514,000000,64.61,64.68,63.6601,63.89,79272,0
+GEF.US,D,20240515,000000,64.3,64.5,63.97,64.05,90160,0
+GEF.US,D,20240516,000000,64,64.62,63.76,64.28,112119,0
+GEF.US,D,20240517,000000,64.5,64.75,63.4601,63.9,104606,0
+GEF.US,D,20240520,000000,63.72,65.23,63.56,64.68,181853,0
+GEF.US,D,20240521,000000,64.39,64.69,63.865,64.68,69467,0
+GEF.US,D,20240522,000000,64.61,65.03,64.36,64.75,112919,0
+GEF.US,D,20240523,000000,64.9,64.9,63.42,64.17,123483,0
+GEF.US,D,20240524,000000,64.65,64.66,64.06,64.55,96514,0
+GEF.US,D,20240528,000000,64.59,64.92,64.12,64.4,114896,0
+GEF.US,D,20240529,000000,63.79,63.98,63.085,63.56,127132,0
+GEF.US,D,20240530,000000,63.85,64.22,63.59,64.11,98727,0
+GEF.US,D,20240531,000000,64.37,64.96,63.95,64.94,263971,0
+GEF.US,D,20240603,000000,65.38,65.47,64.44,64.59,119178,0
+GEF.US,D,20240604,000000,64.11,64.2,63.23,63.29,107503,0
+GEF.US,D,20240605,000000,63.26,63.31,62.55,63.03,246520,0
+GEF.US,D,20240606,000000,64.7,64.7,60.13,61.38,396131,0
+GEF.US,D,20240607,000000,61.14,62.39,61.14,61.29,210065,0
+GEF.US,D,20240610,000000,60.59,61.255,60.08,60.66,158314,0
+GEF.US,D,20240611,000000,60.47,60.83,60.11,60.76,206272,0
+GEF.US,D,20240612,000000,61.82,62.85,61.24,62.01,195119,0
+GEF.US,D,20240613,000000,61.42,61.723,61.05,61.15,133170,0
+GEF.US,D,20240614,000000,60.49,60.77,60.14,60.73,139613,0
+GEF.US,D,20240617,000000,63.22,63.22,61.13,62.12,218863,0
+GEF.US,D,20240618,000000,61.65,62.42,61.24,62.42,191464,0
+GEF.US,D,20240620,000000,62.17,62.985,61.72,62.27,231210,0
+GEF.US,D,20240621,000000,62.29,62.6,60.945,61.23,495856,0
+GEF.US,D,20240624,000000,61.57,62.85,61.06,61.73,175704,0
+GEF.US,D,20240625,000000,61.63,61.72,60.28,60.52,143118,0
+GEF.US,D,20240626,000000,60.25,60.7,59.59,59.87,223961,0
+GEF.US,D,20240627,000000,59.6,59.705,58.65,59.12,216772,0
+GEF.US,D,20240628,000000,59.43,59.69,56.89,57.47,546938,0
+GEF.US,D,20240701,000000,57.9,58.14,56.52,56.83,198687,0
+GEF.US,D,20240702,000000,56.96,57.34,56.5,56.73,144394,0
+GEF.US,D,20240703,000000,56.87,57.69,56.87,57.17,100433,0
+GEF.US,D,20240705,000000,56.93,57.01,56.11,56.57,128379,0
+GEF.US,D,20240708,000000,56.88,57.93,56.88,57.44,138662,0
+GEF.US,D,20240709,000000,57.06,57.16,55.95,56.02,185167,0
+GEF.US,D,20240710,000000,56.4,57.09,56.005,56.96,144002,0
+GEF.US,D,20240711,000000,57.85,59.99,57.585,59.66,258285,0
+GEF.US,D,20240712,000000,60.25,60.45,59.595,59.78,160506,0
+GEF.US,D,20240715,000000,60.03,61.29,60.03,60.26,148854,0
+GEF.US,D,20240716,000000,60.5,62.845,60.49,62.73,166160,0
+GEF.US,D,20240717,000000,62.5,64.89,62.5,64.48,234175,0
+GEF.US,D,20240718,000000,63.92,65.53,63.885,63.96,230565,0
+GEF.US,D,20240719,000000,63.5,63.5,61.69,61.99,176526,0
+GEF.US,D,20240722,000000,62.17,62.53,61.62,62.14,154435,0
+GEF.US,D,20240723,000000,62.35,63.35,62.125,62.9,130129,0
+GEF.US,D,20240724,000000,62.79,63.86,62.665,63.16,154300,0
+GEF.US,D,20240725,000000,63.13,64.97,63.13,64.42,157030,0
+GEF.US,D,20240726,000000,64.98,65.6,64.39,65.3,146370,0
+GEF.US,D,20240729,000000,65.53,66.13,65.01,65.58,172180,0
+GEF.US,D,20240730,000000,65.88,66.38,65.29,66.33,155156,0
+GEF.US,D,20240731,000000,65.93,68.11,65.93,66.68,250437,0
+GEF.US,D,20240801,000000,66.49,67.48,64.71,65.14,150416,0
+GEF.US,D,20240802,000000,63.75,63.99,63.02,63.42,133323,0
+GEF.US,D,20240805,000000,61.51,61.55,58.53,58.9,273628,0
+GEF.US,D,20240806,000000,58.75,60.54,58.51,59.54,171752,0
+GEF.US,D,20240807,000000,60.06,60.44,58.73,58.75,100025,0
+GEF.US,D,20240808,000000,59.09,60.04,58.99,59.78,110819,0
+GEF.US,D,20240809,000000,59.5,60,58.91,59.56,109354,0
+GEF.US,D,20240812,000000,59.5,59.5,58.565,58.73,131498,0
+GEF.US,D,20240813,000000,59.26,60.2,58.61,60.01,130484,0
+GEF.US,D,20240814,000000,60.31,60.375,59.63,59.7,124993,0
+GEF.US,D,20240815,000000,60.82,61.59,60.7,60.9,102698,0
+GEF.US,D,20240816,000000,60.57,61.23,60.39,61.1,308346,0
+GEF.US,D,20240819,000000,61.34,61.8083,61.11,61.55,80666,0
+GEF.US,D,20240820,000000,61.43,61.52,60.89,61.15,81849,0
+GEF.US,D,20240821,000000,61.37,62.18,60.97,62.07,98574,0
+GEF.US,D,20240822,000000,62.23,62.27,61.64,61.94,54211,0
+GEF.US,D,20240823,000000,62.37,64.27,62.12,63.78,102432,0
+GEF.US,D,20240826,000000,64.38,64.57,63.49,63.61,174951,0
+GEF.US,D,20240827,000000,63.4,63.9599,62.995,63.22,179754,0
+GEF.US,D,20240828,000000,62.93,64.45,62.93,63.74,196165,0
+GEF.US,D,20240829,000000,62.93,62.93,60.17,61.93,234994,0
+GEF.US,D,20240830,000000,61.37,62.62,61.37,62.52,199022,0
+GEF.US,D,20240903,000000,61.82,62.18,60.47,60.97,166089,0
+GEF.US,D,20240904,000000,60.74,61.35,59.98,60.1,134340,0
+GEF.US,D,20240905,000000,60.64,60.745,59.93,60.32,115688,0
+GEF.US,D,20240906,000000,60.36,61.38,60.165,61.07,137623,0
+GEF.US,D,20240909,000000,61.07,61.385,59.29,59.33,233519,0
+GEF.US,D,20240910,000000,59.51,59.94,58.63,59.6,148425,0
+GEF.US,D,20240911,000000,59.03,59.44,58.1,59.33,247052,0
+GEF.US,D,20240912,000000,59.64,60.24,59,59.94,112986,0
+GEF.US,D,20240913,000000,60.59,61.78,60.285,61.12,108859,0
+GEF.US,D,20240916,000000,60.99,61.8434,60.7,61.61,93417,0
+GEF.US,D,20240917,000000,61.88,62.5511,61.615,61.92,119480,0
+GEF.US,D,20240918,000000,61.73,63.39,61.54,61.82,142517,0
+GEF.US,D,20240919,000000,63.28,64.28,62.87,63.97,120591,0
+GEF.US,D,20240920,000000,63.51,63.605,62.77,62.93,315876,0
+GEF.US,D,20240923,000000,62.93,62.935,61.96,62.47,98241,0
+GEF.US,D,20240924,000000,62.74,63.02,62.22,62.38,127062,0
+GEF.US,D,20240925,000000,62.19,62.22,61.515,61.65,103344,0
+GEF.US,D,20240926,000000,62.55,63.19,62.14,62.89,118802,0
+GEF.US,D,20240927,000000,63.4,63.9226,62.135,62.32,133198,0
+GEF.US,D,20240930,000000,62.145,62.69,61.615,62.66,149507,0
+GEF.US,D,20241001,000000,62.65,62.85,61.985,62.03,135511,0
+GEF.US,D,20241002,000000,61.76,62.2,61.31,61.48,111679,0
+GEF.US,D,20241003,000000,60.97,61.685,60.64,60.92,91695,0
+GEF.US,D,20241004,000000,61.55,62.29,61.36,62.14,128107,0
+GEF.US,D,20241007,000000,61.91,62.27,61.5,62.25,139442,0
+GEF.US,D,20241008,000000,62.03,62.76,61.47,61.84,159896,0
+GEF.US,D,20241009,000000,61.75,62.86,61.652,61.92,259958,0
+GEF.US,D,20241010,000000,61.38,62.27,60.94,61.72,167260,0
+GEF.US,D,20241011,000000,61.72,62.75,61.72,62.5,233880,0
+GEF.US,D,20241014,000000,62.46,63.41,62.38,63.36,177776,0
+GEF.US,D,20241015,000000,63.1,64.29,63.1,63.43,192621,0
+GEF.US,D,20241016,000000,63.84,64.96,63.415,64.89,249514,0
+GEF.US,D,20241017,000000,65,65.73,64.4,65.2,243689,0
+GEF.US,D,20241018,000000,65.56,65.61,64.71,64.99,130849,0
+GEF.US,D,20241021,000000,65.04,65.04,64.06,64.13,223057,0
+GEF.US,D,20241022,000000,64,64.285,63.34,63.72,163855,0
+GEF.US,D,20241023,000000,63.59,63.95,61.67,62.27,171573,0
+GEF.US,D,20241024,000000,62.13,63.16,61.78,62.94,154049,0
+GEF.US,D,20241025,000000,63,63.185,62.21,62.58,137440,0
+GEF.US,D,20241028,000000,62.85,63.42,62.73,63.02,192833,0
+GEF.US,D,20241029,000000,62.29,62.995,61.87,62.66,135657,0
+GEF.US,D,20241030,000000,62.32,64.75,62.32,63.71,231709,0
+GEF.US,D,20241031,000000,63.77,64.49,62.43,62.44,125616,0
+GEF.US,D,20241101,000000,62.58,63.19,61.855,62.9,133245,0
+GEF.US,D,20241104,000000,62.74,63.785,62.31,62.38,100571,0
+GEF.US,D,20241105,000000,62.33,62.88,62.135,62.63,170673,0
+GEF.US,D,20241106,000000,65.65,67.62,65.65,67.02,301605,0
+GEF.US,D,20241107,000000,66.61,67.12,66.2132,66.54,159820,0
+GEF.US,D,20241108,000000,66.54,67.71,66.435,67.4,267504,0
+GEF.US,D,20241111,000000,67.94,69.795,67.65,69.14,222521,0
+GEF.US,D,20241112,000000,68.82,69.41,68.54,68.97,199435,0
+GEF.US,D,20241113,000000,69.16,70,68.72,68.93,182851,0
+GEF.US,D,20241114,000000,69.12,69.12,66.46,67.41,194962,0
+GEF.US,D,20241115,000000,67.945,68.6,67.5,67.79,444562,0
+GEF.US,D,20241118,000000,68.02,68.24,66.95,67.09,210238,0
+GEF.US,D,20241119,000000,66.7,67.17,66.16,67.04,131359,0
+GEF.US,D,20241120,000000,67.53,69.84,67.2,69.83,221937,0
+GEF.US,D,20241121,000000,69.83,70.28,69.18,69.44,163218,0
+GEF.US,D,20241122,000000,70.28,71.39,69.52,71.3,171912,0
+GEF.US,D,20241125,000000,71.72,73.16,71.72,72.15,178409,0
+GEF.US,D,20241126,000000,71.49,72.11,71.09,71.8,171507,0
+GEF.US,D,20241127,000000,71.9,72.67,70.55,70.8,187330,0
+GEF.US,D,20241129,000000,71.71,71.76,70.98,71.03,99257,0
+GEF.US,D,20241202,000000,71.295,72.015,70.48,71.49,171442,0
+GEF.US,D,20241203,000000,70.98,71.805,70.91,71.21,180641,0
+GEF.US,D,20241204,000000,71.1642,71.99,70.6,71.5,175541,0
+GEF.US,D,20241205,000000,68.01,70.98,66.84,69.89,364223,0
+GEF.US,D,20241206,000000,69.95,69.95,68.18,68.25,171680,0
+GEF.US,D,20241209,000000,69.12,70.0471,68.08,68.13,182567,0
+GEF.US,D,20241210,000000,67.767,69.41,67.4,68.48,202245,0
+GEF.US,D,20241211,000000,68.422,68.91,67.83,68.38,140605,0
+GEF.US,D,20241212,000000,67.83,68.155,67.06,67.35,162773,0
+GEF.US,D,20241213,000000,66.86,67.23,66.27,66.61,173707,0
+GEF.US,D,20241216,000000,65.976,66.91,65.3901,65.88,207748,0
+GEF.US,D,20241217,000000,65.44,65.895,63.521,64.35,293487,0
+GEF.US,D,20241218,000000,64.9,65.01,61.26,61.4,283387,0
+GEF.US,D,20241219,000000,61.855,62.315,60.28,60.45,286780,0
+GEF.US,D,20241220,000000,60.43,61.0299,59.965,60.32,591975,0
+GEF.US,D,20241223,000000,59.9,61.04,59.45,60.76,229037,0
+GEF.US,D,20241224,000000,60.41,61.2,60.41,61.16,73832,0
+GEF.US,D,20241226,000000,60.76,62.23,60.56,61.8,211178,0
+GEF.US,D,20241227,000000,61.09,62.3473,60.905,61.26,201262,0
+GEF.US,D,20241230,000000,60.85,61.145,60.22,60.76,109783,0
+GEF.US,D,20241231,000000,60.78,61.63,60.66,61.12,173305,0
+GEF.US,D,20250102,000000,61.2,62.33,60.1039,60.5,215525,0
+GEF.US,D,20250103,000000,60.445,61.25,60.01,61.03,251806,0
+GEF.US,D,20250106,000000,61,61.755,60.5,60.67,178898,0
+GEF.US,D,20250107,000000,60.865,61.35,59.405,59.49,233241,0
+GEF.US,D,20250108,000000,59.195,60.31,58.81,59.66,239543,0
+GEF.US,D,20250110,000000,58.54,58.87,57.885,58.03,202593,0
+GEF.US,D,20250113,000000,57.56,59.16,57.56,59.03,136796,0
+GEF.US,D,20250114,000000,59.66,60.13,59.01,59.92,145614,0
+GEF.US,D,20250115,000000,61.39,61.39,60.18,60.79,118878,0
+GEF.US,D,20250116,000000,60.885,61.6,60.57,61.39,124449,0
+GEF.US,D,20250117,000000,61.55,62.2,61.13,61.44,148550,0
+GEF.US,D,20250121,000000,61.815,62.43,61.815,62.18,126299,0
+GEF.US,D,20250122,000000,61.83,62.3,61.13,61.25,170609,0
+GEF.US,D,20250123,000000,61.24,61.5921,60.61,61.49,146444,0
+GEF.US,D,20250124,000000,61.35,61.97,60.98,61.78,137088,0
+GEF.US,D,20250127,000000,61.9,62.75,61.74,62.45,161401,0
+GEF.US,D,20250128,000000,62.1,62.365,61.51,61.63,136977,0
+GEF.US,D,20250129,000000,61.2038,62.36,61.14,61.88,197021,0
+GEF.US,D,20250130,000000,62.19,63.03,61.67,62.33,188966,0
+GEF.US,D,20250131,000000,62.21,62.39,60.91,61.22,200403,0
+GEF.US,D,20250203,000000,59.92,60.9076,59.3125,60.61,174569,0
+GEF.US,D,20250204,000000,60.85,61.74,60.67,61.72,147241,0
+GEF.US,D,20250205,000000,61.95,62.58,61.5875,62.3,124905,0
+GEF.US,D,20250206,000000,62.525,62.87,61.8,62.01,129565,0
+GEF.US,D,20250207,000000,61.7,62.09,60.77,61.14,90579,0
+GEF.US,D,20250210,000000,61.41,61.6,60.655,61.03,136520,0
+GEF.US,D,20250211,000000,60.53,61.27,60.32,61.03,80301,0
+GEF.US,D,20250212,000000,59.58,60.45,59.25,59.87,154249,0
+GEF.US,D,20250213,000000,60.215,60.91,60.215,60.79,113960,0
+GEF.US,D,20250214,000000,61.67,61.67,60.53,61.13,96180,0
+GEF.US,D,20250218,000000,60.95,61.95,60.95,61.82,126674,0
+GEF.US,D,20250219,000000,61.325,61.335,60.75,60.77,121445,0
+GEF.US,D,20250220,000000,60.52,61.255,60.51,61.11,131112,0
+GEF.US,D,20250221,000000,61.69,61.69,59.825,59.95,132010,0
+GEF.US,D,20250224,000000,60.6,60.71,59.651,59.81,167371,0
+GEF.US,D,20250225,000000,60.69,61.085,60.3,60.56,130478,0
+GEF.US,D,20250226,000000,60.5,61.285,60,60.35,117432,0
+GEF.US,D,20250227,000000,59.81,59.81,53.425,55.26,459065,0
+GEF.US,D,20250228,000000,55.82,57.48,55.82,57.26,357348,0
+GEF.US,D,20250303,000000,57.66,58.3,54.96,55.52,210742,0
+GEF.US,D,20250304,000000,54.789,55.41,53.884,54.63,225315,0
+GEF.US,D,20250305,000000,55.23,56.53,54.99,56.32,158765,0
+GEF.US,D,20250306,000000,55.975,56.71,55.24,56.5,174883,0
+GEF.US,D,20250307,000000,56.485,57.83,56.19,57.55,202867,0
+GEF.US,D,20250310,000000,56.976,57.58,55.22,55.37,209408,0
+GEF.US,D,20250311,000000,55.675,56.17,55.1025,55.58,191648,0
+GEF.US,D,20250312,000000,55.995,56.09,53.8995,54.57,171861,0
+GEF.US,D,20250313,000000,54.56,55.29,53.59,54.82,193343,0
+GEF.US,D,20250314,000000,55.103,55.97,55.1,55.87,111712,0
+GEF.US,D,20250317,000000,55.7562,56.36,55.4,56.25,141038,0
+GEF.US,D,20250318,000000,56.09,56.25,55.43,55.95,136824,0
+GEF.US,D,20250319,000000,55.96,56.6075,55.39,56.51,150394,0
+GEF.US,D,20250320,000000,55.5701,56.47,55.5701,56.26,123062,0
+GEF.US,D,20250321,000000,55.785,55.885,54.195,55.03,325096,0
+GEF.US,D,20250324,000000,55.795,55.795,54.68,55.57,173766,0
+GEF.US,D,20250325,000000,54.87,55.59,54.7,55.06,114399,0
+GEF.US,D,20250326,000000,55.16,55.72,55.05,55.61,105923,0
+GEF.US,D,20250327,000000,55.615,56.18,54.7101,55.99,136549,0
+GEF.US,D,20250328,000000,55.93,56.22,54.18,54.85,133371,0
+GEF.US,D,20250331,000000,54.31,55.29,54.13,54.99,191906,0
+GEF.US,D,20250401,000000,55.16,55.4332,54.58,55.25,150570,0
+GEF.US,D,20250402,000000,55.27,55.71,54.65,55.71,106906,0
+GEF.US,D,20250403,000000,54.45,54.85,53.1,53.56,229518,0
+GEF.US,D,20250404,000000,52.22,52.525,50.225,51.86,310330,0
+GEF.US,D,20250407,000000,50.45,52.78,48.85,50.69,249600,0
+GEF.US,D,20250408,000000,52.055,52.06,48.4,49.01,215710,0
+GEF.US,D,20250409,000000,48.5,52.87,48.23,52.46,242948,0
+GEF.US,D,20250410,000000,51.01,51.85,49.19,50.9,189278,0
+GEF.US,D,20250411,000000,50.83,52.81,49.99,51.96,118572,0
+GEF.US,D,20250414,000000,52.47,53.03,52.09,52.55,126296,0
+GEF.US,D,20250415,000000,51.867,52.33,50.75,51.24,115941,0
+GEF.US,D,20250416,000000,51.64,51.765,50.24,50.9,134292,0
+GEF.US,D,20250417,000000,51.14,51.675,50.64,51.32,113555,0
+GEF.US,D,20250421,000000,51.1,51.24,50.71,51.18,111366,0
+GEF.US,D,20250422,000000,51.85,52.71,51.23,52.41,137894,0
+GEF.US,D,20250423,000000,53.87,54.044,52.3209,52.62,138448,0
+GEF.US,D,20250424,000000,52.45,53.91,52.45,53.79,106708,0
+GEF.US,D,20250425,000000,53.995,53.995,52.76,53.47,100066,0
+GEF.US,D,20250428,000000,54.01,54.1957,53.06,53.52,71678,0
+GEF.US,D,20250429,000000,53.38,54.54,53.38,53.64,160474,0
+GEF.US,D,20250430,000000,52.83,52.94,51.81,52.48,148768,0
+GEF.US,D,20250501,000000,51.84,52.9,51.4,52.45,132360,0
+GEF.US,D,20250502,000000,53.44,54.55,53.07,54.32,102853,0
+GEF.US,D,20250505,000000,54.205,54.625,53.7,53.7,133004,0
+GEF.US,D,20250506,000000,53.57,53.975,53.177,53.69,96966,0
+GEF.US,D,20250507,000000,53.66,54.29,53.35,53.53,123747,0
+GEF.US,D,20250508,000000,54.2,55.09,53.82,54.87,122697,0
+GEF.US,D,20250509,000000,54.835,55.1,54.45,54.82,100803,0
+GEF.US,D,20250512,000000,56.775,56.94,55.66,56.38,189538,0
+GEF.US,D,20250513,000000,56.72,56.74,55.99,56.26,105037,0
+GEF.US,D,20250514,000000,55.945,56.71,55.6,56.5,97568,0
+GEF.US,D,20250515,000000,56.335,56.72,56.13,56.44,116987,0
+GEF.US,D,20250516,000000,56.185,56.8853,55.97,56.71,137820,0
+GEF.US,D,20250519,000000,56.362,56.92,55.9251,56.84,106166,0
+GEF.US,D,20250520,000000,56.87,57.145,56.5,56.7,73564,0
+GEF.US,D,20250521,000000,56.7,56.7,55.37,55.47,72325,0
+GEF.US,D,20250522,000000,55.01,55.67,54.74,55.4,75201,0
+GEF.US,D,20250523,000000,54.712,55.005,54.035,54.77,89900,0
+GEF.US,D,20250527,000000,55.31,56.16,55.14,56.05,98413,0
+GEF.US,D,20250528,000000,56.002,56.002,55.12,55.18,116727,0
+GEF.US,D,20250529,000000,54.905,56.12,54.905,55.98,122922,0
+GEF.US,D,20250530,000000,55.4,56.02,55.32,55.6,114442,0
+GEF.US,D,20250602,000000,55.36,55.44,54.48,54.84,310818,0
+GEF.US,D,20250603,000000,54.795,55.8499,54.67,55.76,151294,0
+GEF.US,D,20250604,000000,55.6,55.91,55.02,55.07,153114,0
+GEF.US,D,20250605,000000,60.395,64.32,59.69,63.68,747404,0
+GEF.US,D,20250606,000000,64.195,67.89,64.195,66.46,515515,0
+GEF.US,D,20250609,000000,66.6,66.99,64.98,65.28,468713,0
+GEF.US,D,20250610,000000,66.465,66.465,64,64.19,360661,0
+GEF.US,D,20250611,000000,64.485,65.49,64.0825,64.5,237072,0
+GEF.US,D,20250612,000000,64.12,64.98,63.7,64.96,236486,0
+GEF.US,D,20250613,000000,63.89,64.67,63.325,63.48,188532,0
+GEF.US,D,20250616,000000,63.61,64.99,62.91,64.59,233104,0
+GEF.US,D,20250617,000000,63.98,64.12,63.14,63.25,228870,0
+GEF.US,D,20250618,000000,62.92,63.99,62.92,63.04,217368,0
+GEF.US,D,20250620,000000,63.655,63.655,62.635,62.74,395102,0
+GEF.US,D,20250623,000000,62.86,65.21,62.57,65.14,237357,0
+GEF.US,D,20250624,000000,65.51,66.3,65.0222,66.02,194856,0
+GEF.US,D,20250625,000000,65.8,66.01,64.7954,65.3,156422,0
+GEF.US,D,20250626,000000,65.91,66.84,65.77,66.15,210458,0
+GEF.US,D,20250627,000000,65.805,66.22,64.71,64.9,435245,0
+GEF.US,D,20250630,000000,65.54,66.035,64.47,64.99,202542,0
+GEF.US,D,20250701,000000,65.29,70,64.95,69.8,626641,0
+GEF.US,D,20250702,000000,69.94,70.05,69.03,69.66,284061,0
+GEF.US,D,20250703,000000,69.076,70.04,69.076,69.73,105498,0
+GEF.US,D,20250707,000000,69.25,70.47,68.69,68.79,241939,0
+GEF.US,D,20250708,000000,68.8,69.46,68.19,68.21,250323,0
+GEF.US,D,20250709,000000,67.84,68.35,67.36,67.9,262260,0
+GEF.US,D,20250710,000000,68,68.6704,67.355,67.49,217362,0
+GEF.US,D,20250711,000000,67.04,67.6,66.725,66.9,241393,0
+GEF.US,D,20250714,000000,66.36,66.87,66.075,66.6,150644,0
+GEF.US,D,20250715,000000,66.5,66.8,65.06,65.07,140762,0
+GEF.US,D,20250716,000000,65.29,65.48,64.37,65.27,178152,0
+GEF.US,D,20250717,000000,65.59,66.5464,65.2,65.89,146181,0
+GEF.US,D,20250718,000000,65.61,66.0465,65.09,65.83,191745,0
+GEF.US,D,20250721,000000,66.04,66.42,65.77,65.77,153486,0
+GEF.US,D,20250722,000000,65.68,67.49,65.57,67.02,168869,0
+GEF.US,D,20250723,000000,67.76,67.82,67.155,67.41,147736,0
+GEF.US,D,20250724,000000,66.24,67.64,66.24,67.01,131128,0
+GEF.US,D,20250725,000000,66.78,66.96,65.76,66.44,211970,0
+GEF.US,D,20250728,000000,66.27,66.27,64.4122,64.93,203583,0
+GEF.US,D,20250729,000000,65.51,65.815,64.865,65.14,258907,0
+GEF.US,D,20250730,000000,64.75,64.82,62.975,63.53,265685,0
+GEF.US,D,20250731,000000,63.33,63.635,62.56,63.43,219824,0
+GEF.US,D,20250801,000000,63.42,63.42,61.755,62.18,218017,0
+GEF.US,D,20250804,000000,62.2,62.99,62.07,62.84,163681,0
+GEF.US,D,20250805,000000,63,63.97,62.615,63.91,239653,0
+GEF.US,D,20250806,000000,63.5975,66.48,63.5975,66.04,234482,0
+GEF.US,D,20250807,000000,66.51,67.42,66.19,66.53,216354,0
+GEF.US,D,20250808,000000,66.55,66.71,66.01,66.54,154244,0
+GEF.US,D,20250811,000000,66.75,67,65.33,66.13,161182,0
+GEF.US,D,20250812,000000,66.1779,68.05,66.1779,67.82,147646,0
+GEF.US,D,20250813,000000,67.98,69.04,67.85,68.97,208260,0
+GEF.US,D,20250814,000000,67.605,68.27,66.94,68.1,186103,0
+GEF.US,D,20250815,000000,67.94,68.25,66.87,67.58,222188,0
+GEF.US,D,20250818,000000,67.5,67.655,66.79,66.96,127827,0
+GEF.US,D,20250819,000000,67,67.98,66.83,67.36,166442,0
+GEF.US,D,20250820,000000,67.275,67.815,66.7905,67.11,177292,0
+GEF.US,D,20250821,000000,67.35,68.105,67.03,67.93,208129,0
+GEF.US,D,20250822,000000,68.315,69.21,67.53,67.79,290295,0
+GEF.US,D,20250825,000000,67.12,67.45,66.2,66.49,198935,0
+GEF.US,D,20250826,000000,66.365,66.7,65.65,66.33,317678,0
+GEF.US,D,20250827,000000,66,66.335,65.18,65.83,273715,0
+GEF.US,D,20250828,000000,68,68.68,64.73,67,491464,0
+GEF.US,D,20250829,000000,65.91,67.305,64.76,65.31,320797,0
+GEF.US,D,20250902,000000,64.27,64.7,62.19,62.19,255366,0
+GEF.US,D,20250903,000000,61.82,61.955,60.39,60.93,222349,0
+GEF.US,D,20250904,000000,61.01,61.48,60.59,61.4,251036,0
+GEF.US,D,20250905,000000,61.795,62.58,60.8644,61.37,276092,0
+GEF.US,D,20250908,000000,61.38,61.59,60.53,61.22,188229,0
+GEF.US,D,20250909,000000,61.22,61.535,60.01,60.23,166059,0
+GEF.US,D,20250910,000000,59.98,61.1,59.7802,60.89,194744,0
+GEF.US,D,20250911,000000,61.395,62.06,60.98,61.86,179484,0
+GEF.US,D,20250912,000000,61.985,61.985,61.22,61.69,244765,0
+GEF.US,D,20250915,000000,61.485,61.99,60.975,61.15,220572,0
+GEF.US,D,20250916,000000,60.535,60.535,59.65,60.38,221188,0
+GEF.US,D,20250917,000000,60.75,61.7,59.88,60.02,250333,0
+GEF.US,D,20250918,000000,60.095,60.84,59.57,60.45,174297,0
+GEF.US,D,20250919,000000,60.09,60.48,59.3301,59.62,417287,0
+GEF.US,D,20250922,000000,59.526,59.825,59.31,59.71,155587,0
+GEF.US,D,20250923,000000,59.358,60.605,59.358,59.65,211892,0
+GEF.US,D,20250924,000000,59.542,60.14,59.35,59.4,155039,0
+GEF.US,D,20250925,000000,59.135,59.15,58.525,58.87,133125,0
+GEF.US,D,20250926,000000,59.155,59.6,58.78,59.39,136903,0
+GEF.US,D,20250929,000000,59.315,59.54,58.575,59.23,132631,0
+GEF.US,D,20250930,000000,58.665,59.77,58.665,59.76,139727,0
+GEF.US,D,20251001,000000,59.45,60.41,59.15,60.24,235916,0
+GEF.US,D,20251002,000000,60.295,60.855,59.86,60.4,141054,0
+GEF.US,D,20251003,000000,60.025,61.225,60.025,60.59,132801,0
+GEF.US,D,20251006,000000,60.25,60.985,59.985,60.41,133388,0
+GEF.US,D,20251007,000000,59.606,60.59,59.48,59.74,122640,0
+GEF.US,D,20251008,000000,59.73,60.68,59.73,60.68,121636,0
+GEF.US,D,20251009,000000,60.15,60.49,58.32,58.39,161975,0
+GEF.US,D,20251010,000000,58.555,59.19,57.86,57.95,158155,0
+GEF.US,D,20251013,000000,58.91,58.97,57.9,58.04,127432,0
+GEF.US,D,20251014,000000,57.79,59.16,57.54,58.6,220078,0
+GEF.US,D,20251015,000000,58.9895,59.265,58.446,58.75,169955,0
+GEF.US,D,20251016,000000,59.29,59.6,58.0595,59.2,214843,0
+GEF.US,D,20251017,000000,58.56,59.7499,58.56,59.02,210413,0
+GEF.US,D,20251020,000000,59.01,59.58,58.31,59.34,322999,0
+GEF.US,D,20251021,000000,59.192,60.75,59.192,60.46,144723,0
+GEF.US,D,20251022,000000,60.295,61.37,60.295,60.63,145328,0
+GEF.US,D,20251023,000000,60.845,61.055,59.49,60.53,127026,0
+GEF.US,D,20251024,000000,60.53,60.53,59.63,59.86,117977,0
+GEF.US,D,20251027,000000,59.81,60.3,58.99,59.22,144927,0
+GEF.US,D,20251028,000000,58.735,59.22,58.5001,58.92,190992,0
+GEF.US,D,20251029,000000,58.645,58.65,56.36,56.79,237702,0
+GEF.US,D,20251030,000000,56.58,57.3,56.31,56.72,179898,0
+GEF.US,D,20251031,000000,56.13,56.89,55.76,56.89,170808,0
+GEF.US,D,20251103,000000,56.46,56.81,55.75,56.75,173735,0
+GEF.US,D,20251104,000000,56.395,57.39,56.03,56.69,219553,0
+GEF.US,D,20251105,000000,57.27,57.54,56.78,57.29,198312,0
+GEF.US,D,20251106,000000,56.46,58.4,55.9,57.52,281859,0
+GEF.US,D,20251107,000000,57.62,58.62,57.07,58.47,217031,0
+GEF.US,D,20251110,000000,58.385,59.17,57.725,58.85,192658,0
+GEF.US,D,20251111,000000,59.84,60,59.01,59.93,254488,0
+GEF.US,D,20251112,000000,60,60.63,59.96,60.35,286570,0
+GEF.US,D,20251113,000000,60.37,61.77,60.37,61.43,222000,0
+GEF.US,D,20251114,000000,61.27,61.49,60.32,61.06,255390,0
+GEF.US,D,20251117,000000,62,62,60.22,60.24,270736,0
+GEF.US,D,20251118,000000,60.315,61.05,59.91,60.82,236307,0
+GEF.US,D,20251119,000000,60.33,61.39,60.32,60.99,207095,0
+GEF.US,D,20251120,000000,61.655,62.145,61.23,61.3,208384,0
+GEF.US,D,20251121,000000,61.77,63.86,61.66,63,267405,0
+GEF.US,D,20251124,000000,63.1,63.1,62.18,62.26,285751,0
+GEF.US,D,20251125,000000,62.98,64.26,62.55,64.21,233961,0
+GEF.US,D,20251126,000000,64.9,65.1,64,65.03,199079,0
+GEF.US,D,20251128,000000,64.87,66.14,64.81,65.63,147194,0
+GEF.US,D,20251201,000000,65.23,66.74,65.23,66.44,274564,0
+GEF.US,D,20251202,000000,66.385,66.54,65.115,65.22,256794,0
+GEF.US,D,20251203,000000,65.17,66.545,65.17,66.19,229838,0
+GEF.US,D,20251204,000000,66.16,66.22,65.26,65.33,244295,0
+GEF.US,D,20251205,000000,65.365,65.8261,64.77,65.45,197664,0
+GEF.US,D,20251208,000000,65.02,65.58,64.58,65.22,276138,0
+GEF.US,D,20251209,000000,65.22,65.24,64.5,64.77,189389,0
+GEF.US,D,20251210,000000,64.8,66.955,64.8,66.77,368010,0
+GEF.US,D,20251211,000000,67,68.38,66.25,68.09,246203,0
+GEF.US,D,20251212,000000,68.01,68.71,67.85,68.4,242971,0
+GEF.US,D,20251215,000000,68.68,70.61,68.4687,70.11,419238,0
+GEF.US,D,20251216,000000,70.14,70.56,68.7,69.43,325144,0
+GEF.US,D,20251217,000000,69.285,70.3158,68.88,69.9,295421,0
+GEF.US,D,20251218,000000,69.1,70.89,69.1,70.31,327134,0
+GEF.US,D,20251219,000000,69.9023,70.352,68.62,68.71,625449,0
+GEF.US,D,20251222,000000,68.405,69.425,67.1501,69,254899,0
+GEF.US,D,20251223,000000,69.06,69.2,68.42,68.86,217290,0
+GEF.US,D,20251224,000000,68.87,69.76,68.7,69.35,184100,0
+GEF.US,D,20251226,000000,69.53,70.3,69.34,70.15,264123,0
+GEF.US,D,20251229,000000,69.935,70.63,69.71,70.21,273855,0
+GEF.US,D,20251230,000000,70.045,70.13,68.64,68.8,227126,0
+GEF.US,D,20251231,000000,68.97,69.2282,67.28,67.7,207259,0
+GEF.US,D,20260102,000000,66.55,68.72,66.55,68.45,144680,0
+GEF.US,D,20260105,000000,67.975,70.42,67.975,69.56,208812,0
+GEF.US,D,20260106,000000,69,70.825,68.915,70.67,214347,0
+GEF.US,D,20260107,000000,70.32,70.86,68.835,69.48,183632,0
+GEF.US,D,20260108,000000,69.585,71.54,69.1,71.29,157168,0
+GEF.US,D,20260109,000000,71.29,72.115,70.9099,72.05,124892,0
+GEF.US,D,20260112,000000,71.69,72.225,70.29,70.83,193697,0
+GEF.US,D,20260113,000000,70.89,71.585,70.3501,71.21,207742,0
+GEF.US,D,20260114,000000,71.34,72.45,71.051,71.44,180370,0
+GEF.US,D,20260115,000000,71.295,72.33,71.295,72.01,239239,0
+GEF.US,D,20260116,000000,71.49,72.1298,70.53,71.9,209523,0
+GEF.US,D,20260120,000000,71.05,71.395,70.08,70.19,173262,0
+GEF.US,D,20260121,000000,70.795,72.255,70.74,71.89,187246,0
+GEF.US,D,20260122,000000,72.29,72.5,71.7,72.12,184478,0
+GEF.US,D,20260123,000000,71.725,72.265,70.47,72.03,209410,0
+GEF.US,D,20260126,000000,71.42,72.54,71.41,72.2,177183,0
+GEF.US,D,20260127,000000,72.11,73.56,71.855,73.1,166102,0
+GEF.US,D,20260128,000000,73.99,74,71,72.46,294745,0
+GEF.US,D,20260129,000000,72.435,72.61,68.6,70.1,284631,0
+GEF.US,D,20260130,000000,69.685,71.21,68.83,70.62,315271,0
+GEF.US,D,20260202,000000,70.53,71.9,70.43,71.7,269680,0
+GEF.US,D,20260203,000000,71.83,73.48,71.04,72.37,293047,0
+GEF.US,D,20260204,000000,73.17,75.86,73.05,75.44,254169,0
+GEF.US,D,20260205,000000,74.925,75.38,73.66,73.96,339430,0
+GEF.US,D,20260206,000000,74.48,75.99,74.36,75.29,262030,0
+GEF.US,D,20260209,000000,74.22,75.65,73.81,74.22,235109,0
+GEF.US,D,20260210,000000,74.815,75.625,73.635,75.15,247560,0
+GEF.US,D,20260211,000000,75.685,76.13,74.505,75.73,250359,0
+GEF.US,D,20260212,000000,75.72,76.595,74.98,76.29,194022,0
+GEF.US,D,20260213,000000,75.91,77.14,75.73,76.82,141927,0
+GEF.US,D,20260217,000000,76.9992,77.101,75.33,76.1,239158,0
+GEF.US,D,20260218,000000,75.58,76.36,74.5069,75.15,237541,0
diff --git a/daily/us/nyse stocks/1/gfl.us.txt b/daily/us/nyse stocks/1/gfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe658d99d4bbe908661b2325fb158f939f05c9b5
--- /dev/null
+++ b/daily/us/nyse stocks/1/gfl.us.txt	
@@ -0,0 +1,1500 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFL.US,D,20200303,000000,17.422,17.8696,16.6748,16.7237,14488051.851377,0
+GFL.US,D,20200304,000000,17.2622,17.6708,17.0234,17.6708,8327348.220877,0
+GFL.US,D,20200305,000000,17.6208,17.6408,17.0734,17.3721,7331577.131001,0
+GFL.US,D,20200306,000000,17.0634,17.2022,16.1573,16.9335,5656680.1120528,0
+GFL.US,D,20200309,000000,15.7986,16.2472,15.7886,16.1273,2129852.7843897,0
+GFL.US,D,20200310,000000,16.5758,16.9135,16.1273,16.5758,3689438.5818258,0
+GFL.US,D,20200311,000000,16.377,16.5559,16.1772,16.446,1888239.6451599,0
+GFL.US,D,20200312,000000,15.5798,16.3471,15.401,16.1273,1522504.7099188,0
+GFL.US,D,20200313,000000,16.5758,17.1733,16.0474,16.6248,2611351.3814604,0
+GFL.US,D,20200316,000000,16.3271,16.3271,14.5838,14.5838,2209723.5150221,0
+GFL.US,D,20200317,000000,14.6328,15.441,14.5838,15.391,1413124.2602663,0
+GFL.US,D,20200318,000000,15.0324,15.2611,14.0783,14.4359,2881391.1856762,0
+GFL.US,D,20200319,000000,14.356,15.4809,14.356,15.2512,851731.91015781,0
+GFL.US,D,20200320,000000,15.3311,15.8885,15.3311,15.6198,819212.26185805,0
+GFL.US,D,20200323,000000,15.4909,15.8586,14.1682,14.6038,832473.16744397,0
+GFL.US,D,20200324,000000,14.6427,15.1612,14.0983,14.6427,1850979.3832691,0
+GFL.US,D,20200325,000000,14.6827,15.1372,13.8385,14.0283,924755.97758,0
+GFL.US,D,20200326,000000,14.0483,15.1612,13.7386,15.0923,1195124.1013181,0
+GFL.US,D,20200327,000000,14.9324,15.0673,14.336,14.8925,555079.2061222,0
+GFL.US,D,20200330,000000,14.8925,15.0324,14.4359,14.8026,833072.75096193,0
+GFL.US,D,20200331,000000,14.6427,15.1812,13.8785,14.9824,1334530.7726539,0
+GFL.US,D,20200401,000000,14.6238,15.0424,13.6787,13.6787,1084301.2479105,0
+GFL.US,D,20200402,000000,13.6887,14.4359,12.9404,13.0802,1372557.7807463,0
+GFL.US,D,20200403,000000,13.1702,13.33,11.8674,12.5927,1425560.3631497,0
+GFL.US,D,20200406,000000,12.7106,12.8804,11.8874,12.4738,1202335.1191202,0
+GFL.US,D,20200407,000000,12.7906,13.28,12.2161,13.2002,379402.23633345,0
+GFL.US,D,20200408,000000,13.2601,13.9084,13.0802,13.6587,598376.34313297,0
+GFL.US,D,20200409,000000,13.6787,15.6398,13.5488,15.3011,1728060.7581902,0
+GFL.US,D,20200413,000000,15.1223,15.2412,14.4359,15.0623,183734.81172464,0
+GFL.US,D,20200414,000000,15.341,15.9185,14.9724,15.3311,782829.85429984,0
+GFL.US,D,20200415,000000,15.2711,15.2711,14.2471,14.7926,681943.67131426,0
+GFL.US,D,20200416,000000,14.6927,15.1812,14.6927,14.9524,222266.31079047,0
+GFL.US,D,20200417,000000,15.3211,15.3311,14.9225,15.0224,1046036.0079696,0
+GFL.US,D,20200420,000000,14.9724,15.6797,14.8026,15.3311,552723.91393896,0
+GFL.US,D,20200421,000000,15.0823,15.2911,14.7226,15.1512,644698.4240357,0
+GFL.US,D,20200422,000000,15.3011,15.5998,14.9324,15.3111,592725.84403632,0
+GFL.US,D,20200423,000000,15.2911,15.8096,15.2212,15.401,432278.69599347,0
+GFL.US,D,20200424,000000,15.4609,15.6598,14.9824,15.1223,837519.07815189,0
+GFL.US,D,20200427,000000,15.341,15.4809,14.8925,15.2112,573979.60008909,0
+GFL.US,D,20200428,000000,15.441,15.441,15.1812,15.3311,550110.3704241,0
+GFL.US,D,20200429,000000,15.421,16.9045,15.421,16.6258,368885.00090236,0
+GFL.US,D,20200430,000000,16.9345,17.6428,16.5669,17.2342,1688098.867059,0
+GFL.US,D,20200501,000000,17.0744,18.1503,16.6758,17.474,1394274.9159813,0
+GFL.US,D,20200504,000000,17.3141,17.6828,17.1143,17.1843,762972.5290422,0
+GFL.US,D,20200505,000000,17.2242,17.5929,16.8146,16.9845,334270.31369927,0
+GFL.US,D,20200506,000000,17.1043,17.2742,16.8446,17.1243,627817.99591064,0
+GFL.US,D,20200507,000000,17.3441,17.6029,16.8945,17.0244,497284.96044592,0
+GFL.US,D,20200508,000000,17.3241,17.433,17.0344,17.1443,157176.96548328,0
+GFL.US,D,20200511,000000,17.1743,17.5729,17.1143,17.484,887222.44974524,0
+GFL.US,D,20200512,000000,17.9305,18.9286,17.444,17.5129,954347.7764807,0
+GFL.US,D,20200513,000000,17.8116,17.8876,17.474,17.7717,292147.31937059,0
+GFL.US,D,20200514,000000,17.7417,17.7417,16.9545,17.5629,709199.19654062,0
+GFL.US,D,20200515,000000,17.503,17.7817,17.3641,17.5829,80457.301486274,0
+GFL.US,D,20200518,000000,17.8916,18.2103,17.7117,17.7117,101353.63791528,0
+GFL.US,D,20200519,000000,17.8916,17.9205,17.5429,17.7117,579247.72705909,0
+GFL.US,D,20200520,000000,17.5529,17.9905,17.3141,17.3341,165867.4230842,0
+GFL.US,D,20200521,000000,17.3841,17.6628,16.9645,17.1843,179180.37932609,0
+GFL.US,D,20200522,000000,17.2442,17.6428,17.0244,17.6228,91106.665505638,0
+GFL.US,D,20200526,000000,17.9205,18.465,17.5529,18.0105,526714.60153373,0
+GFL.US,D,20200527,000000,18.3701,18.3801,17.7517,18.1903,1148213.4476132,0
+GFL.US,D,20200528,000000,18.2802,19.0065,17.9905,19.0065,960317.58633232,0
+GFL.US,D,20200529,000000,19.0265,19.2762,18.49,19.0964,275102.73148435,0
+GFL.US,D,20200601,000000,18.9286,20.8897,18.9286,20.1534,849178.42509217,0
+GFL.US,D,20200602,000000,20.4631,20.7348,19.2862,19.3262,835887.49028165,0
+GFL.US,D,20200603,000000,19.3362,19.7138,19.0065,19.0564,411059.04491288,0
+GFL.US,D,20200604,000000,19.0265,19.1563,18.5989,18.7288,262597.56138434,0
+GFL.US,D,20200605,000000,18.9286,19.495,18.8586,19.1763,383655.37551179,0
+GFL.US,D,20200608,000000,19.8736,20.4131,19.3062,20.0535,505662.11313677,0
+GFL.US,D,20200609,000000,19.7937,19.9436,19.2363,19.3561,501638.1970396,0
+GFL.US,D,20200610,000000,19.1164,19.2662,18.8786,19.0764,325284.56872307,0
+GFL.US,D,20200611,000000,18.5299,18.6368,17.7817,17.7817,527750.60978264,0
+GFL.US,D,20200612,000000,18.3301,18.6788,17.7267,18.0304,711698.62900198,0
+GFL.US,D,20200615,000000,17.8716,18.3801,17.3641,18.3202,1444731.0201381,0
+GFL.US,D,20200616,000000,18.8087,18.9565,18.43,18.45,476196.43697942,0
+GFL.US,D,20200617,000000,18.48,18.6239,18.2203,18.3901,542430.89671825,0
+GFL.US,D,20200618,000000,18.3102,18.6788,18.0904,18.3601,488357.27197062,0
+GFL.US,D,20200619,000000,18.5889,18.6488,18.0804,18.3102,887511.73127561,0
+GFL.US,D,20200622,000000,18.1004,18.49,17.7117,17.8216,312145.78198388,0
+GFL.US,D,20200623,000000,17.8516,18.1104,17.7117,17.9305,327298.52871997,0
+GFL.US,D,20200624,000000,19.1064,19.5649,17.9006,18.3002,1595806.0471815,0
+GFL.US,D,20200625,000000,18.3901,18.8886,18.2702,18.6488,1945325.2011355,0
+GFL.US,D,20200626,000000,18.8187,18.8187,18.2302,18.46,1014331.1526307,0
+GFL.US,D,20200629,000000,18.1004,18.6788,18.1004,18.6788,684067.73846804,0
+GFL.US,D,20200630,000000,18.5989,18.8187,18.3501,18.6988,485234.23261161,0
+GFL.US,D,20200701,000000,18.7987,19.0365,18.4201,18.8786,1439656.0811796,0
+GFL.US,D,20200702,000000,18.9385,19.0664,18.48,18.7787,437419.69924598,0
+GFL.US,D,20200706,000000,19.0964,19.3761,18.6089,18.8886,588597.82662718,0
+GFL.US,D,20200707,000000,18.7787,19.1763,18.7787,19.0764,833592.25654761,0
+GFL.US,D,20200708,000000,19.1264,19.2063,18.5989,18.7288,395383.78966865,0
+GFL.US,D,20200709,000000,18.7787,18.9286,18.5,18.5989,436482.78743828,0
+GFL.US,D,20200710,000000,18.7088,18.7887,18.5,18.7288,766785.23959297,0
+GFL.US,D,20200713,000000,18.8386,19.0764,18.6888,18.7487,323776.10067371,0
+GFL.US,D,20200714,000000,18.6388,18.8586,18.6189,18.8586,277899.4532693,0
+GFL.US,D,20200715,000000,19.0365,19.3262,18.8986,19.1763,808468.80626826,0
+GFL.US,D,20200716,000000,19.0464,19.7338,18.9765,19.505,1028422.8667641,0
+GFL.US,D,20200717,000000,19.535,20.3831,19.4451,19.9536,1016290.0590492,0
+GFL.US,D,20200720,000000,19.9236,20.1134,19.6049,19.7238,807971.32211396,0
+GFL.US,D,20200721,000000,19.9036,19.9336,19.3851,19.5849,599301.24325083,0
+GFL.US,D,20200722,000000,19.495,20.0135,19.475,19.9136,511030.33752213,0
+GFL.US,D,20200723,000000,19.9136,20.4331,19.7837,20.1833,404801.95547918,0
+GFL.US,D,20200724,000000,20.1933,20.7907,20.1833,20.4731,782972.9936038,0
+GFL.US,D,20200727,000000,20.9995,21.1294,20.4831,21.0295,1448476.6654205,0
+GFL.US,D,20200728,000000,21.1394,21.3782,20.6129,21.2583,1061552.1083233,0
+GFL.US,D,20200729,000000,21.2683,21.4881,21.0595,21.3682,411150.13356084,0
+GFL.US,D,20200730,000000,21.2883,21.6579,21.1194,21.548,431225.67118396,0
+GFL.US,D,20200731,000000,21.7079,21.8177,21.3182,21.528,1075784.9598123,0
+GFL.US,D,20200803,000000,21.5081,22.0475,21.2083,21.7079,584788.11899886,0
+GFL.US,D,20200804,000000,21.6679,22.3472,21.538,22.3273,654522.98535256,0
+GFL.US,D,20200805,000000,22.3572,22.5151,22.1374,22.4851,668508.59622563,0
+GFL.US,D,20200806,000000,22.575,23.1934,20.2033,22.0375,1852772.127978,0
+GFL.US,D,20200807,000000,22.0975,22.2173,21.3782,21.4881,608275.97751135,0
+GFL.US,D,20200810,000000,21.5081,21.558,19.8706,20.4231,1466152.8679976,0
+GFL.US,D,20200811,000000,20.5829,20.8407,20.1034,20.7108,1094753.4200216,0
+GFL.US,D,20200812,000000,20.8307,21.1494,20.2433,20.2533,1255979.325956,0
+GFL.US,D,20200813,000000,21.3282,22.0425,20.9496,21.5081,3392434.5358623,0
+GFL.US,D,20200814,000000,21.4281,21.548,21.0495,21.3083,1048851.7482634,0
+GFL.US,D,20200817,000000,21.0995,21.578,20.9146,21.1594,1575615.3975306,0
+GFL.US,D,20200818,000000,19.8337,20.2333,18.6888,19.4151,12970332.798887,0
+GFL.US,D,20200819,000000,19.8637,20.4031,17.5119,18.3491,8763852.0287725,0
+GFL.US,D,20200820,000000,18.1893,19.3951,17.8306,19.2962,2836042.0516507,0
+GFL.US,D,20200821,000000,19.1963,19.3851,18.8886,19.2562,973991.89424364,0
+GFL.US,D,20200824,000000,19.2363,19.3661,18.2592,18.9385,1689849.5708535,0
+GFL.US,D,20200825,000000,18.8486,19.0165,18.4191,18.6388,1496717.6137756,0
+GFL.US,D,20200826,000000,18.519,19.0365,18.3991,18.509,1785292.4563922,0
+GFL.US,D,20200827,000000,18.6488,18.7887,18.2792,18.3991,1027732.1945982,0
+GFL.US,D,20200828,000000,18.1593,18.7387,17.1333,18.6089,2320083.9183707,0
+GFL.US,D,20200831,000000,18.7487,18.7487,18.1393,18.1893,1298084.3027499,0
+GFL.US,D,20200901,000000,17.9395,18.2792,17.413,17.5719,3181261.0206413,0
+GFL.US,D,20200902,000000,17.7008,18.3291,17.5919,18.3291,987479.01998825,0
+GFL.US,D,20200903,000000,18.3391,18.8886,18.2592,18.7288,2639043.3314177,0
+GFL.US,D,20200904,000000,18.6488,19.465,18.6488,19.0365,1672119.3156721,0
+GFL.US,D,20200908,000000,18.9385,19.3851,18.6089,19.2463,932064.08987489,0
+GFL.US,D,20200909,000000,19.3462,19.7288,19.3362,19.6738,681043.79555023,0
+GFL.US,D,20200910,000000,19.6838,22.0975,19.5749,20.2333,2956496.2783636,0
+GFL.US,D,20200911,000000,20.2333,20.4731,19.9516,20.4631,973763.67213664,0
+GFL.US,D,20200914,000000,20.5929,21.1094,20.4831,20.533,1514921.3297316,0
+GFL.US,D,20200915,000000,20.6229,20.9296,20.3482,20.8907,1383790.7126972,0
+GFL.US,D,20200916,000000,21.1094,21.3382,20.7608,20.8307,2218074.6423849,0
+GFL.US,D,20200917,000000,20.7008,21.7978,20.4531,21.7878,1312059.9038814,0
+GFL.US,D,20200918,000000,21.7578,22.5351,21.7578,22.3572,2169058.940035,0
+GFL.US,D,20200921,000000,22.1374,22.1674,20.7408,21.1094,1409096.3402725,0
+GFL.US,D,20200922,000000,21.1983,21.3882,20.3432,21.1884,899986.872151,0
+GFL.US,D,20200923,000000,21.0495,21.2083,20.0235,20.2333,1462895.6981021,0
+GFL.US,D,20200924,000000,20.2533,20.3731,19.545,20.2133,1088596.4280033,0
+GFL.US,D,20200925,000000,20.2333,20.533,20.0735,20.4431,521579.60412615,0
+GFL.US,D,20200928,000000,20.7208,21.578,20.563,20.563,1142196.5919763,0
+GFL.US,D,20200929,000000,20.8207,21.2133,20.6529,20.9696,1183058.3588715,0
+GFL.US,D,20200930,000000,20.9995,21.3182,20.8807,21.1884,1162336.1919452,0
+GFL.US,D,20201001,000000,21.1983,21.8677,21.1694,21.8277,1199024.8975945,0
+GFL.US,D,20201002,000000,21.6179,22.4152,21.4981,22.3862,928230.35886689,0
+GFL.US,D,20201005,000000,22.3862,23.0146,22.2273,22.2773,1434919.4714852,0
+GFL.US,D,20201006,000000,22.7349,22.7848,21.7978,22.1075,1672286.4783557,0
+GFL.US,D,20201007,000000,22.1275,22.605,22.0475,22.4651,806951.32945152,0
+GFL.US,D,20201008,000000,22.6449,22.9247,22.2573,22.2573,698138.43214416,0
+GFL.US,D,20201009,000000,22.4451,22.4451,21.9976,22.1275,1156317.3343601,0
+GFL.US,D,20201012,000000,22.2773,22.595,22.0275,22.3073,569314.0595595,0
+GFL.US,D,20201013,000000,22.4451,22.8647,22.1324,22.595,764607.1198349,0
+GFL.US,D,20201014,000000,22.5351,22.575,22.2273,22.3472,413406.32930289,0
+GFL.US,D,20201015,000000,22.1774,22.4251,21.8277,22.2873,586020.31818185,0
+GFL.US,D,20201016,000000,22.2373,22.545,22.1275,22.1574,287950.23474485,0
+GFL.US,D,20201019,000000,22.2273,22.6849,21.7179,21.7878,409006.04692399,0
+GFL.US,D,20201020,000000,21.8677,22.1774,21.3282,21.9077,810667.94648356,0
+GFL.US,D,20201021,000000,21.7878,22.6749,21.7628,22.4651,1094979.6401803,0
+GFL.US,D,20201022,000000,22.4052,22.4351,22.0325,22.3173,334119.16660209,0
+GFL.US,D,20201023,000000,22.3572,22.4951,22.1225,22.3373,252111.356152,0
+GFL.US,D,20201026,000000,22.1974,22.4201,20.9935,21.1784,679193.99531452,0
+GFL.US,D,20201027,000000,21.1784,21.2683,20.2123,20.2723,532834.5575084,0
+GFL.US,D,20201028,000000,19.9426,20.1923,19.5539,19.7028,531476.23558206,0
+GFL.US,D,20201029,000000,19.8726,19.8726,19.2203,19.6129,946419.06021062,0
+GFL.US,D,20201030,000000,19.7028,19.8726,18.9855,19.0854,553863.02252567,0
+GFL.US,D,20201102,000000,19.1553,19.8726,19.1553,19.6928,827052.89240263,0
+GFL.US,D,20201103,000000,19.8027,20.527,19.7528,20.4421,462693.29564836,0
+GFL.US,D,20201104,000000,20.5819,20.9786,20.1624,20.4221,1102525.9843238,0
+GFL.US,D,20201105,000000,21.6279,22.0475,20.8397,21.4181,2097088.8983966,0
+GFL.US,D,20201106,000000,21.6779,22.0975,21.2983,21.6879,1718940.8826774,0
+GFL.US,D,20201109,000000,22.1374,22.4152,21.4581,21.598,1047373.3094387,0
+GFL.US,D,20201110,000000,21.6079,21.9177,21.3332,21.7378,1167809.5186168,0
+GFL.US,D,20201111,000000,22.605,23.3832,22.5151,22.9147,2357002.8480752,0
+GFL.US,D,20201112,000000,22.7449,23.1644,22.1474,22.545,1041755.842489,0
+GFL.US,D,20201113,000000,22.4451,22.9447,22.3962,22.7848,969000.03614,0
+GFL.US,D,20201116,000000,22.7748,24.3223,22.7748,23.9207,2032243.7907828,0
+GFL.US,D,20201117,000000,23.8318,24.1105,23.4402,24.0605,761201.80576461,0
+GFL.US,D,20201118,000000,24.1595,24.8188,24.0406,24.649,1131133.8256315,0
+GFL.US,D,20201119,000000,24.5691,25.4372,24.5691,25.3573,2204568.4981314,0
+GFL.US,D,20201120,000000,25.5171,25.9257,25.2384,25.9257,1003750.855828,0
+GFL.US,D,20201123,000000,26.3143,26.3143,25.7669,26.1355,1593794.0891328,0
+GFL.US,D,20201124,000000,26.2644,26.9028,25.667,25.8269,2193704.9256431,0
+GFL.US,D,20201125,000000,25.7869,26.7629,25.5771,26.3643,1183186.4835632,0
+GFL.US,D,20201127,000000,27.5202,27.7799,26.9727,27.0517,1219084.4196311,0
+GFL.US,D,20201130,000000,28.2295,28.5182,26.2594,27.0517,4500925.325167,0
+GFL.US,D,20201201,000000,26.9128,27.9897,26.8029,27.5701,3401440.3003216,0
+GFL.US,D,20201202,000000,27.5701,27.7999,26.8629,27.6501,1882308.8733002,0
+GFL.US,D,20201203,000000,27.5801,28.8179,27.5801,28.0597,1134004.6195039,0
+GFL.US,D,20201204,000000,28.1096,28.6081,27.7799,28.2695,1262987.1460048,0
+GFL.US,D,20201207,000000,28.1595,28.7879,27.9997,28.1895,768284.69887496,0
+GFL.US,D,20201208,000000,28.0197,28.6181,28.0097,28.2895,575860.43052356,0
+GFL.US,D,20201209,000000,28.5182,28.6981,28.0997,28.4683,476002.24799364,0
+GFL.US,D,20201210,000000,28.3384,28.6681,27.7449,27.9198,1105360.7431265,0
+GFL.US,D,20201211,000000,27.7799,28.4583,27.5202,27.7799,1398003.5447031,0
+GFL.US,D,20201214,000000,28.0497,28.1895,26.8828,26.8828,946486.1254789,0
+GFL.US,D,20201215,000000,27.1216,27.705,27.0816,27.4103,785823.76799304,0
+GFL.US,D,20201216,000000,27.4203,27.6801,26.684,27.0027,1682225.1507261,0
+GFL.US,D,20201217,000000,27.1415,27.8899,26.9627,27.7799,1716273.2865582,0
+GFL.US,D,20201218,000000,27.9497,28.1795,27.2814,27.3403,1514994.4008448,0
+GFL.US,D,20201221,000000,26.9227,27.1565,26.4243,26.7239,831559.2780418,0
+GFL.US,D,20201222,000000,26.5841,27.3803,26.5841,27.3403,295163.25449516,0
+GFL.US,D,20201223,000000,27.6301,28.4383,27.5551,27.9497,651925.45742416,0
+GFL.US,D,20201224,000000,28.1196,28.2395,27.8998,28.1196,129105.6463218,0
+GFL.US,D,20201228,000000,28.1296,28.4283,28.0197,28.2295,153456.34455462,0
+GFL.US,D,20201229,000000,28.2995,28.5781,28.0797,28.1496,266793.64503592,0
+GFL.US,D,20201230,000000,28.3094,28.8329,28.3094,28.6981,512415.68575062,0
+GFL.US,D,20201231,000000,28.7081,29.1566,28.3983,29.0967,479493.64584115,0
+GFL.US,D,20210104,000000,29.0467,29.2465,27.72,27.72,925247.45588938,0
+GFL.US,D,20210105,000000,27.6901,28.5881,27.6901,28.1895,697569.87882495,0
+GFL.US,D,20210106,000000,28.2795,29.1666,28.2595,28.748,580222.67588463,0
+GFL.US,D,20210107,000000,28.7679,29.7451,28.748,29.3853,788874.73721298,0
+GFL.US,D,20210108,000000,29.4153,29.9149,29.0267,29.8049,375889.81802873,0
+GFL.US,D,20210111,000000,29.755,29.8549,28.8479,29.2265,1055721.4338791,0
+GFL.US,D,20210112,000000,29.2765,29.4053,28.5182,28.9967,442572.71418833,0
+GFL.US,D,20210113,000000,28.9668,29.3754,28.728,29.1067,358069.47517351,0
+GFL.US,D,20210114,000000,29.2765,30.1347,29.0967,29.8149,617072.53837254,0
+GFL.US,D,20210115,000000,29.6051,29.9399,29.2315,29.9249,647237.8954632,0
+GFL.US,D,20210119,000000,30.2045,32.1687,30.2045,31.4204,1867541.5016133,0
+GFL.US,D,20210120,000000,31.4204,31.8489,31.1257,31.2206,384266.9707196,0
+GFL.US,D,20210121,000000,31.2106,31.4703,30.3525,30.4024,533790.48782501,0
+GFL.US,D,20210122,000000,30.2535,31.2305,29.9249,31.1407,227102.01692615,0
+GFL.US,D,20210125,000000,31.6401,32.0188,30.2435,30.4923,860763.69994508,0
+GFL.US,D,20210126,000000,30.6911,30.801,29.3853,29.3853,874519.08676283,0
+GFL.US,D,20210127,000000,29.1666,29.3055,28.4383,28.6281,1261735.9283129,0
+GFL.US,D,20210128,000000,29.0067,29.3454,28.6581,28.9767,482439.51277497,0
+GFL.US,D,20210129,000000,28.6881,29.1965,27.9687,28.2185,1137823.3358996,0
+GFL.US,D,20210201,000000,27.6891,28.5781,26.7229,28.3085,1081023.0575577,0
+GFL.US,D,20210202,000000,28.6281,29.8249,28.6281,29.4053,723940.54289959,0
+GFL.US,D,20210203,000000,29.775,29.8149,28.9967,29.1666,354888.3793136,0
+GFL.US,D,20210204,000000,29.1765,30.7711,29.0967,30.7411,924487.71650686,0
+GFL.US,D,20210205,000000,30.9709,31.0507,30.5713,30.9309,491474.3054847,0
+GFL.US,D,20210208,000000,31.0207,31.7191,29.785,29.9249,852021.19168818,0
+GFL.US,D,20210209,000000,29.9947,30.2235,29.1965,29.3055,686199.81341505,0
+GFL.US,D,20210210,000000,29.4453,29.5153,28.6781,29.1267,391426.93883977,0
+GFL.US,D,20210211,000000,29.3454,29.5502,28.6581,28.748,330429.57587219,0
+GFL.US,D,20210212,000000,28.6881,28.8079,28.3583,28.738,277662.22239491,0
+GFL.US,D,20210216,000000,28.8679,28.9268,28.4783,28.4883,270404.15880769,0
+GFL.US,D,20210217,000000,28.4383,29.1865,27.8189,29.0167,743126.21450023,0
+GFL.US,D,20210218,000000,28.8879,28.9568,28.0187,28.0287,879668.09780857,0
+GFL.US,D,20210219,000000,28.3583,29.9648,28.2285,29.8849,782548.5805627,0
+GFL.US,D,20210222,000000,29.8849,29.9149,29.0517,29.3654,782468.50263042,0
+GFL.US,D,20210223,000000,28.3484,29.9539,28.0287,29.0067,1453140.2040018,0
+GFL.US,D,20210224,000000,29.3454,31.7991,29.0667,30.9509,1574967.7672533,0
+GFL.US,D,20210225,000000,31.2605,31.3705,30.5423,30.9609,857707.72585436,0
+GFL.US,D,20210226,000000,30.1946,31.0807,29.7251,30.9409,1171523.1327263,0
+GFL.US,D,20210301,000000,31.2905,32.2485,31.0907,31.5603,1407064.3627409,0
+GFL.US,D,20210302,000000,31.5703,32.8171,31.5703,32.5783,661142.42742983,0
+GFL.US,D,20210303,000000,32.7571,33.5853,32.2885,33.4055,800531.0812308,0
+GFL.US,D,20210304,000000,33.1767,33.6053,29.9648,31.9489,1297722.9510805,0
+GFL.US,D,20210305,000000,32.1287,32.5483,30.8409,31.4803,775309.5354844,0
+GFL.US,D,20210308,000000,31.5303,32.3885,31.3705,31.7591,425860.44972107,0
+GFL.US,D,20210309,000000,32.3485,33.8541,32.1087,33.3665,644637.36461234,0
+GFL.US,D,20210310,000000,33.6253,34.3805,33.3765,33.6353,497920.5790334,0
+GFL.US,D,20210311,000000,33.9029,33.9029,33.0069,33.0667,2135286.072095,0
+GFL.US,D,20210312,000000,32.9469,33.1717,32.0787,33.1367,591231.38962511,0
+GFL.US,D,20210315,000000,33.2467,33.2467,32.4583,32.5283,340533.40897788,0
+GFL.US,D,20210316,000000,33.4355,34.1027,31.4403,32.2087,1099281.8270922,0
+GFL.US,D,20210317,000000,32.4384,33.0767,31.819,32.9869,912935.47380101,0
+GFL.US,D,20210318,000000,32.9169,33.1667,32.3585,32.7281,697183.50280169,0
+GFL.US,D,20210319,000000,32.4983,33.0667,32.2187,33.0269,1562975.0959199,0
+GFL.US,D,20210322,000000,33.2666,33.5753,32.6382,33.3765,626001.22782199,0
+GFL.US,D,20210323,000000,33.3065,33.5853,32.7281,32.9669,987243.79106217,0
+GFL.US,D,20210324,000000,32.9969,33.7641,32.8071,33.1467,847988.26682362,0
+GFL.US,D,20210325,000000,33.1267,33.8591,32.4783,33.1367,727946.44146201,0
+GFL.US,D,20210326,000000,33.3565,34.6413,33.0568,34.6113,1147854.0978921,0
+GFL.US,D,20210329,000000,34.6113,34.6113,33.4953,33.5353,1009000.9652632,0
+GFL.US,D,20210330,000000,33.4055,34.2227,33.0468,34.1127,713392.27726974,0
+GFL.US,D,20210331,000000,34.2926,35.3405,33.9429,34.8611,774604.84968032,0
+GFL.US,D,20210401,000000,34.8411,35.4405,34.7911,35.3305,487633.56765762,0
+GFL.US,D,20210405,000000,35.6103,35.8001,35.2607,35.6103,468870.30714977,0
+GFL.US,D,20210406,000000,35.6103,35.7003,35.0909,35.1707,525908.81734015,0
+GFL.US,D,20210407,000000,34.9309,35.2607,34.4315,34.5413,376791.69574106,0
+GFL.US,D,20210408,000000,35.1108,35.6903,34.7711,35.4205,410850.84228894,0
+GFL.US,D,20210409,000000,35.4805,36.6073,35.0809,36.2587,767080.52696826,0
+GFL.US,D,20210412,000000,36.3187,36.3187,34.9789,35.0109,610868.50056898,0
+GFL.US,D,20210413,000000,33.0269,33.7841,32.5083,33.6053,1676664.7393033,0
+GFL.US,D,20210414,000000,33.6851,34.0529,33.6153,33.7641,1099543.0813462,0
+GFL.US,D,20210415,000000,34.0129,34.5813,33.9129,34.4615,2631812.2941326,0
+GFL.US,D,20210416,000000,34.3725,34.3725,32.7871,32.8171,2746432.8434787,0
+GFL.US,D,20210419,000000,32.5673,32.8171,31.8879,32.0977,1579442.1217196,0
+GFL.US,D,20210420,000000,32.2376,33.1947,32.1377,32.9469,1045812.7907333,0
+GFL.US,D,20210421,000000,32.7471,33.6951,32.7471,33.5253,1136631.1756827,0
+GFL.US,D,20210422,000000,33.6253,33.6253,33.0069,33.1067,568113.89154942,0
+GFL.US,D,20210423,000000,33.0169,33.1767,32.6422,32.847,455332.13172333,0
+GFL.US,D,20210426,000000,32.7671,33.3765,32.7271,33.1267,764471.98832417,0
+GFL.US,D,20210427,000000,33.2965,33.2965,32.7771,33.0269,927913.05006022,0
+GFL.US,D,20210428,000000,33.0169,33.0967,32.6522,32.9169,450498.42753595,0
+GFL.US,D,20210429,000000,33.2566,33.5853,32.9269,33.1967,1402019.4530071,0
+GFL.US,D,20210430,000000,32.9269,33.3665,32.6971,32.857,917571.98608014,0
+GFL.US,D,20210503,000000,32.9269,33.1867,32.6273,32.7871,887008.24127638,0
+GFL.US,D,20210504,000000,32.5473,32.6472,31.8779,32.2675,1162853.6955826,0
+GFL.US,D,20210505,000000,32.6771,32.9169,32.4274,32.9169,691640.10793947,0
+GFL.US,D,20210506,000000,32.7671,33.4753,31.9979,32.4075,1720635.5319193,0
+GFL.US,D,20210507,000000,32.6971,32.8919,32.5173,32.6173,1552553.9540076,0
+GFL.US,D,20210510,000000,32.7171,32.9369,31.9479,31.9779,1187621.8000375,0
+GFL.US,D,20210511,000000,31.4293,31.5993,30.8699,31.0497,851583.76598309,0
+GFL.US,D,20210512,000000,30.8,30.9898,29.8739,30.6301,1164187.9941293,0
+GFL.US,D,20210513,000000,31.1797,31.2395,30.6351,31.1397,684420.08137007,0
+GFL.US,D,20210514,000000,31.4293,32.1277,31.2595,31.7381,814905.07007543,0
+GFL.US,D,20210517,000000,31.4893,31.9079,31.3695,31.6092,751107.98240045,0
+GFL.US,D,20210518,000000,31.7181,32.1477,31.5093,32.0079,352433.99068915,0
+GFL.US,D,20210519,000000,31.6292,32.0278,31.4293,31.8579,1026718.2077806,0
+GFL.US,D,20210520,000000,31.7781,32.3575,31.6881,32.1377,947662.27010929,0
+GFL.US,D,20210521,000000,32.1377,32.5673,32.1077,32.3675,875664.20119446,0
+GFL.US,D,20210524,000000,32.6871,32.8669,32.4075,32.4773,351248.83729138,0
+GFL.US,D,20210525,000000,32.5073,32.8021,32.2925,32.4773,902829.63874702,0
+GFL.US,D,20210526,000000,32.6372,32.7171,32.0877,32.2077,518251.36506567,0
+GFL.US,D,20210527,000000,32.3275,32.7471,31.8779,32.7171,1194278.2781584,0
+GFL.US,D,20210528,000000,32.8271,33.0568,32.4175,32.4673,733709.04966386,0
+GFL.US,D,20210601,000000,33.1367,33.7151,32.8071,33.4255,998643.88569669,0
+GFL.US,D,20210602,000000,33.4853,33.4853,32.4823,32.5673,711168.1127006,0
+GFL.US,D,20210603,000000,32.1877,32.5373,31.6881,31.7281,928224.35302197,0
+GFL.US,D,20210604,000000,32.0977,32.4274,31.6192,31.6781,532402.13667407,0
+GFL.US,D,20210607,000000,31.7881,31.9879,31.5893,31.7281,955174.58113151,0
+GFL.US,D,20210608,000000,31.8879,33.1767,31.7281,32.3875,1466935.6297857,0
+GFL.US,D,20210609,000000,32.6073,32.6173,31.828,32.1177,502516.05137225,0
+GFL.US,D,20210610,000000,32.1677,33.1367,32.0278,33.1367,568115.89349773,0
+GFL.US,D,20210611,000000,33.2566,33.2566,32.8171,32.9369,370464.53811662,0
+GFL.US,D,20210614,000000,32.9769,33.4055,32.8271,33.0169,401995.22395269,0
+GFL.US,D,20210615,000000,32.8769,32.9669,32.0777,32.1777,894228.26784576,0
+GFL.US,D,20210616,000000,32.1677,32.3575,31.5893,31.9479,801818.33399224,0
+GFL.US,D,20210617,000000,31.7081,31.813,30.79,31.0897,1076816.9641646,0
+GFL.US,D,20210618,000000,30.7301,30.9699,30.4913,30.8299,593335.43729582,0
+GFL.US,D,20210621,000000,30.8599,31.0247,30.6801,31.0098,1495632.5577932,0
+GFL.US,D,20210622,000000,30.9299,31.4693,30.6901,31.3295,1100001.5275085,0
+GFL.US,D,20210623,000000,31.3595,31.9879,31.1697,31.6591,984013.64746875,0
+GFL.US,D,20210624,000000,31.8579,32.1077,31.4893,31.6881,1131204.8947964,0
+GFL.US,D,20210625,000000,31.8679,31.9379,31.2695,31.9279,2065894.5398761,0
+GFL.US,D,20210628,000000,31.7581,31.7881,30.9799,31.4593,1066784.2002238,0
+GFL.US,D,20210629,000000,31.5193,32.1077,31.4793,31.9079,563256.16398236,0
+GFL.US,D,20210630,000000,31.7381,32.0677,31.6981,31.8479,986414.98446305,0
+GFL.US,D,20210701,000000,32.0477,32.2276,31.7581,32.1177,332436.52905001,0
+GFL.US,D,20210702,000000,32.2575,32.3375,31.7481,32.1977,543066.51530574,0
+GFL.US,D,20210706,000000,32.2276,32.2875,31.5093,31.9479,533889.58426621,0
+GFL.US,D,20210707,000000,31.9579,32.9369,31.9479,32.847,700708.93377041,0
+GFL.US,D,20210708,000000,32.1077,32.6073,31.6781,31.6781,1062113.6548235,0
+GFL.US,D,20210709,000000,31.8379,32.0477,31.3994,31.6292,872937.54760027,0
+GFL.US,D,20210712,000000,31.4593,31.5693,30.8899,31.4194,1677664.7124826,0
+GFL.US,D,20210713,000000,31.3994,31.6581,30.9599,31.1397,454060.89454835,0
+GFL.US,D,20210714,000000,31.4893,32.5773,31.3695,32.3775,2308588.7311917,0
+GFL.US,D,20210715,000000,32.3775,32.3875,31.6491,31.7981,1127707.491104,0
+GFL.US,D,20210716,000000,31.7881,31.8679,31.4393,31.6591,1464720.473984,0
+GFL.US,D,20210719,000000,31.0497,31.1497,30.3215,30.6301,1072936.1873714,0
+GFL.US,D,20210720,000000,30.7201,31.4293,30.6901,31.2695,809693.99863218,0
+GFL.US,D,20210721,000000,31.5493,31.9379,31.4593,31.7381,472583.92125935,0
+GFL.US,D,20210722,000000,31.5993,32.1977,31.5993,31.8779,1971333.5125666,0
+GFL.US,D,20210723,000000,32.0477,32.6273,31.8879,32.6173,651359.90702742,0
+GFL.US,D,20210726,000000,32.6173,32.6173,32.1877,32.4374,344714.47801716,0
+GFL.US,D,20210727,000000,32.3375,33.0069,32.1877,32.9569,1393469.1317877,0
+GFL.US,D,20210728,000000,33.0667,33.8551,32.8071,33.5363,1429572.2675571,0
+GFL.US,D,20210729,000000,33.3165,34.2337,33.1367,33.4664,1582115.7236837,0
+GFL.US,D,20210730,000000,33.7361,34.8721,33.7361,34.8021,1016692.4506589,0
+GFL.US,D,20210802,000000,34.9319,35.2117,34.3535,34.4425,699990.23432818,0
+GFL.US,D,20210803,000000,34.6023,34.8221,33.9719,34.4825,1199444.3057648,0
+GFL.US,D,20210804,000000,34.4325,35.2917,34.3235,35.1617,1320583.1987987,0
+GFL.US,D,20210805,000000,35.2317,35.3815,34.7521,34.9119,1128671.4292139,0
+GFL.US,D,20210806,000000,34.902,35.3915,34.5323,34.9519,693705.11761819,0
+GFL.US,D,20210809,000000,34.9519,34.9519,34.5123,34.8121,344712.47606886,0
+GFL.US,D,20210810,000000,34.8721,35.2617,34.6623,35.0819,619808.20073412,0
+GFL.US,D,20210811,000000,35.1317,35.4115,34.7621,35.1217,772753.0474963,0
+GFL.US,D,20210812,000000,35.3715,35.7411,34.9979,35.7212,997275.55402881,0
+GFL.US,D,20210813,000000,35.6613,35.9309,35.4915,35.5213,446071.11885491,0
+GFL.US,D,20210816,000000,35.2317,35.4215,34.9419,35.2617,400369.64192737,0
+GFL.US,D,20210817,000000,35.1617,35.1617,34.2137,34.3235,1544195.8198256,0
+GFL.US,D,20210818,000000,34.1737,34.2935,33.3765,33.3865,1990709.3692564,0
+GFL.US,D,20210819,000000,32.9569,33.2317,32.5123,33.1267,1379742.7732204,0
+GFL.US,D,20210820,000000,33.2267,34.0039,32.9169,33.7161,818701.76503976,0
+GFL.US,D,20210823,000000,33.874,34.3135,33.8251,34.2637,509052.41259477,0
+GFL.US,D,20210824,000000,34.4035,34.7921,34.2537,34.6523,433813.18937082,0
+GFL.US,D,20210825,000000,34.5823,35.0619,34.4135,34.6922,430981.4334905,0
+GFL.US,D,20210826,000000,34.5723,34.7421,34.2935,34.4425,311107.77178668,0
+GFL.US,D,20210827,000000,34.3835,34.9519,34.3835,34.8421,666158.30891315,0
+GFL.US,D,20210830,000000,34.8521,35.4015,34.6823,35.1717,497250.9273247,0
+GFL.US,D,20210831,000000,35.2217,35.7163,35.0119,35.1217,576949.4904026,0
+GFL.US,D,20210901,000000,35.1817,35.2317,34.4525,34.7721,1277012.795844,0
+GFL.US,D,20210902,000000,34.8921,35.6013,34.6823,35.4015,680525.29093871,0
+GFL.US,D,20210903,000000,35.3116,36.1807,35.2517,36.1009,685885.50753084,0
+GFL.US,D,20210907,000000,36.1309,36.4005,35.3615,35.3615,1859132.3177495,0
+GFL.US,D,20210908,000000,35.6813,36.5105,35.3615,36.3705,1110450.6966972,0
+GFL.US,D,20210909,000000,36.5205,36.9989,36.3017,36.7303,719089.82215161,0
+GFL.US,D,20210910,000000,36.9989,37.3975,36.7403,37.0589,530827.60433058,0
+GFL.US,D,20210913,000000,37.2777,37.8561,36.9599,37.0989,805118.54577641,0
+GFL.US,D,20210914,000000,37.3077,37.4965,35.9709,36.1907,1490159.2311216,0
+GFL.US,D,20210915,000000,36.2707,36.8901,35.4115,35.5713,1371280.5377265,0
+GFL.US,D,20210916,000000,35.4315,35.9609,35.1217,35.9309,1555082.4147194,0
+GFL.US,D,20210917,000000,35.7411,36.6403,35.3815,36.4105,1716745.7463587,0
+GFL.US,D,20210920,000000,35.6913,36.1507,35.1217,35.6413,1332468.7658976,0
+GFL.US,D,20210921,000000,35.8711,36.8751,35.7811,36.6703,1592124.4642447,0
+GFL.US,D,20210922,000000,36.8601,37.7463,36.7801,37.1089,3575523.719258,0
+GFL.US,D,20210923,000000,37.5165,37.7263,37.1339,37.3077,565296.14930725,0
+GFL.US,D,20210924,000000,37.1089,38.0859,37.0389,37.7363,834114.76505575,0
+GFL.US,D,20210927,000000,37.7762,37.9859,37.0489,37.2977,509013.37460278,0
+GFL.US,D,20210928,000000,37.1189,37.6563,36.6533,37.1389,1069835.1694438,0
+GFL.US,D,20210929,000000,37.3377,37.5065,36.6903,37.2177,807171.54376529,0
+GFL.US,D,20210930,000000,37.5365,37.7762,36.9501,37.0789,1010616.537547,0
+GFL.US,D,20211001,000000,37.3775,37.5265,36.5005,37.3577,840661.13601982,0
+GFL.US,D,20211004,000000,37.4865,37.9661,36.3505,36.8501,866170.96232242,0
+GFL.US,D,20211005,000000,37.0689,37.7762,36.5305,37.6763,1748637.7838642,0
+GFL.US,D,20211006,000000,37.4765,39.0399,37.2777,38.9851,2187674.0563682,0
+GFL.US,D,20211007,000000,39.1749,39.8741,39.1149,39.4545,1081154.1851719,0
+GFL.US,D,20211008,000000,39.7943,39.7943,38.7353,38.8951,1019204.8957842,0
+GFL.US,D,20211011,000000,38.8551,39.4945,38.7453,39.3647,595527.57069204,0
+GFL.US,D,20211012,000000,39.8143,39.9141,39.0449,39.4745,969043.07802861,0
+GFL.US,D,20211013,000000,39.8342,39.9431,38.7153,39.3247,1039251.4051569,0
+GFL.US,D,20211014,000000,39.8841,39.9931,39.0599,39.2148,474922.19688199,0
+GFL.US,D,20211015,000000,39.3357,39.4655,38.7563,39.0559,513188.43779714,0
+GFL.US,D,20211018,000000,38.7463,39.6803,38.7463,39.5255,432577.98726537,0
+GFL.US,D,20211019,000000,39.5955,40.1139,39.4755,39.9441,719420.14362227,0
+GFL.US,D,20211020,000000,40.1239,40.7023,40.0539,40.3627,1727762.4678925,0
+GFL.US,D,20211021,000000,40.2627,41.2519,40.2627,40.4725,943128.85816797,0
+GFL.US,D,20211022,000000,40.7623,41.8013,40.3327,41.2419,755103.87122133,0
+GFL.US,D,20211025,000000,41.4217,41.5815,40.9421,41.2419,384553.2493275,0
+GFL.US,D,20211026,000000,41.2119,41.6115,40.8921,41.4117,904022.79993802,0
+GFL.US,D,20211027,000000,41.1919,41.4117,39.7253,39.7553,1053475.2478785,0
+GFL.US,D,20211028,000000,39.7153,41.7213,39.7073,40.7723,1510975.4896184,0
+GFL.US,D,20211029,000000,40.6823,41.5215,40.2527,41.0819,722230.87904537,0
+GFL.US,D,20211101,000000,41.2718,41.7813,41.1419,41.5215,949473.03235302,0
+GFL.US,D,20211102,000000,41.4417,41.6714,41.0421,41.6515,547627.95452336,0
+GFL.US,D,20211103,000000,41.7213,42.1809,41.0221,41.5615,624280.55325208,0
+GFL.US,D,20211104,000000,43.0791,43.6375,40.3827,41.1119,2399873.5700966,0
+GFL.US,D,20211105,000000,40.4725,41.1319,39.3157,39.5055,1448501.6897744,0
+GFL.US,D,20211108,000000,39.9151,40.4825,38.7563,39.0759,2226842.1749956,0
+GFL.US,D,20211109,000000,39.0659,39.1259,38.1868,38.7463,1925499.9070508,0
+GFL.US,D,20211110,000000,38.6563,39.9151,38.6563,39.2757,1366506.8919883,0
+GFL.US,D,20211111,000000,39.3657,39.3957,38.4665,38.7063,1334551.7931111,0
+GFL.US,D,20211112,000000,38.7563,39.8551,38.5765,39.6853,806195.59396561,0
+GFL.US,D,20211115,000000,39.7753,40.1439,38.9261,39.0559,1118053.0953932,0
+GFL.US,D,20211116,000000,39.1759,40.6424,39.0359,40.1439,1078074.1877014,0
+GFL.US,D,20211117,000000,40.1639,41.2119,39.9641,41.0919,1160490.3956062,0
+GFL.US,D,20211118,000000,41.3417,42.1709,40.9321,41.8213,1280301.9969125,0
+GFL.US,D,20211119,000000,37.9471,40.4526,37.5675,40.2129,4436360.4903163,0
+GFL.US,D,20211122,000000,40.5125,40.6823,38.8961,38.9861,1618416.0513613,0
+GFL.US,D,20211123,000000,38.9361,40.1339,38.6863,39.9341,2811721.3826425,0
+GFL.US,D,20211124,000000,39.7253,40.3927,39.0259,40.3227,506134.57293724,0
+GFL.US,D,20211126,000000,39.4755,40.0141,39.2257,39.5255,388190.78940141,0
+GFL.US,D,20211129,000000,39.9341,40.5325,39.4855,40.0539,1739324.7203399,0
+GFL.US,D,20211130,000000,39.9341,40.0539,38.4265,38.5365,1187648.8263397,0
+GFL.US,D,20211201,000000,38.1769,38.7663,36.2307,36.6703,4384070.6015102,0
+GFL.US,D,20211202,000000,36.9989,38.4665,36.9401,37.9271,1956769.3386328,0
+GFL.US,D,20211203,000000,37.9671,38.0669,36.9799,37.2177,1649116.9296241,0
+GFL.US,D,20211206,000000,37.3277,37.9571,37.1189,37.5773,1057097.7733402,0
+GFL.US,D,20211207,000000,38.2167,38.6363,37.8171,37.9371,902058.8886488,0
+GFL.US,D,20211208,000000,38.0069,38.4365,37.5275,37.9671,1276259.0623064,0
+GFL.US,D,20211209,000000,37.8671,38.0169,37.1339,37.3077,1456712.6807558,0
+GFL.US,D,20211210,000000,37.3077,37.5973,36.7701,36.8501,967336.41709685,0
+GFL.US,D,20211213,000000,36.8901,36.9599,35.8511,36.0909,1296463.7255953,0
+GFL.US,D,20211214,000000,35.8511,36.8801,35.7113,36.0309,1795246.1433749,0
+GFL.US,D,20211215,000000,36.1209,36.2507,35.3315,35.9609,1397840.3859161,0
+GFL.US,D,20211216,000000,36.1807,36.5703,35.3665,35.5513,1333951.208619,0
+GFL.US,D,20211217,000000,35.5713,35.9609,34.9819,35.3315,1206776.4414394,0
+GFL.US,D,20211220,000000,35.7113,35.7113,34.4425,35.1717,2509579.3363489,0
+GFL.US,D,20211221,000000,35.5015,36.4905,35.5015,36.4605,977569.37586834,0
+GFL.US,D,20211222,000000,36.4705,37.4645,36.4455,37.3577,1007337.3462201,0
+GFL.US,D,20211223,000000,37.4375,38.2367,37.3676,37.9071,538315.8919731,0
+GFL.US,D,20211227,000000,38.1769,38.6163,37.9621,38.5365,355872.33690652,0
+GFL.US,D,20211228,000000,38.2267,38.4915,37.6223,37.6973,632158.21984033,0
+GFL.US,D,20211229,000000,37.6173,38.0469,37.3577,37.5375,612977.55311046,0
+GFL.US,D,20211230,000000,37.5773,38.0769,37.3676,37.4575,969293.32156699,0
+GFL.US,D,20211231,000000,37.2777,37.9421,37.2677,37.7871,571424.11307513,0
+GFL.US,D,20220103,000000,37.9171,37.9869,36.7303,37.6973,715870.68927387,0
+GFL.US,D,20220104,000000,37.8271,37.9471,36.7303,37.0189,1161705.5782285,0
+GFL.US,D,20220105,000000,37.0989,37.2077,35.1867,35.3615,1629204.550788,0
+GFL.US,D,20220106,000000,35.2117,36.4305,34.9419,35.5015,2191414.6967799,0
+GFL.US,D,20220107,000000,35.4315,35.6473,34.3935,35.2417,1073932.1566542,0
+GFL.US,D,20220110,000000,34.9419,35.0319,33.9039,34.4924,1029525.9402812,0
+GFL.US,D,20220111,000000,34.5823,34.7521,33.9639,34.6523,1257750.0492335,0
+GFL.US,D,20220112,000000,34.9319,35.2717,34.5223,34.7821,1462156.9791768,0
+GFL.US,D,20220113,000000,34.8721,35.8811,34.6423,35.3715,1790281.3115734,0
+GFL.US,D,20220114,000000,35.0029,35.1827,33.6453,34.0848,1122103.0368184,0
+GFL.US,D,20220118,000000,33.9349,34.3645,33.3955,33.5153,1580933.5732083,0
+GFL.US,D,20220119,000000,33.5453,33.9849,32.9559,32.9559,1329007.3972747,0
+GFL.US,D,20220120,000000,33.2556,33.6752,32.2565,32.3365,984521.14136458,0
+GFL.US,D,20220121,000000,32.0368,32.4065,31.4084,31.5183,1149514.7140128,0
+GFL.US,D,20220124,000000,30.8389,32.4763,30.5493,32.4563,1739372.7670992,0
+GFL.US,D,20220125,000000,32.0368,32.4563,31.4583,32.0667,1345344.2964345,0
+GFL.US,D,20220126,000000,32.5763,33.0458,31.7871,31.9669,1188596.748863,0
+GFL.US,D,20220127,000000,32.2167,32.2366,31.1287,31.1986,1212230.7496019,0
+GFL.US,D,20220128,000000,31.0887,31.7571,30.6391,31.6771,1391040.7684912,0
+GFL.US,D,20220131,000000,31.7371,32.846,31.4283,32.8261,1013602.4434469,0
+GFL.US,D,20220201,000000,33.0857,33.4953,32.5963,33.4455,902338.16043763,0
+GFL.US,D,20220202,000000,33.4455,33.4953,32.5763,32.6761,808339.68060246,0
+GFL.US,D,20220203,000000,32.1767,32.3465,31.2585,31.4483,1054791.5288904,0
+GFL.US,D,20220204,000000,31.2685,31.8071,31.2485,31.5583,1023242.8255196,0
+GFL.US,D,20220207,000000,31.5083,32.0467,31.3785,31.7371,882277.63742682,0
+GFL.US,D,20220208,000000,31.6082,32.0817,31.3585,31.8669,788967.82780927,0
+GFL.US,D,20220209,000000,32.4065,33.0159,32.2775,32.8659,1632416.6768467,0
+GFL.US,D,20220210,000000,32.0517,33.7141,31.827,32.3565,2693062.9035611,0
+GFL.US,D,20220211,000000,32.3865,32.4563,30.2595,30.9489,3710230.8169428,0
+GFL.US,D,20220214,000000,30.6891,30.9689,29.9249,30.0297,2480176.7215632,0
+GFL.US,D,20220215,000000,30.4793,30.7091,29.6801,29.8299,1646783.6588722,0
+GFL.US,D,20220216,000000,29.8599,29.8999,28.8269,29.4203,2579871.7453062,0
+GFL.US,D,20220217,000000,29.1506,29.9099,28.7919,28.8319,2233183.3462583,0
+GFL.US,D,20220218,000000,28.8519,29.0207,27.9438,28.3823,1791293.2964426,0
+GFL.US,D,20220222,000000,28.1625,28.6321,27.8829,28.2025,1092665.3879374,0
+GFL.US,D,20220223,000000,28.4423,28.5821,27.5232,27.5831,874629.19391972,0
+GFL.US,D,20220224,000000,26.7939,28.5073,26.7239,28.3923,1367040.4112121,0
+GFL.US,D,20220225,000000,28.4623,29.2305,28.1027,29.1905,1304368.4184857,0
+GFL.US,D,20220228,000000,28.762,29.4703,28.6921,29.2105,856398.45166155,0
+GFL.US,D,20220301,000000,29.5203,29.5303,28.9807,29.1706,1154476.5428918,0
+GFL.US,D,20220302,000000,29.3404,29.9648,29.3205,29.3903,1426767.5379789,0
+GFL.US,D,20220303,000000,29.5103,29.5103,28.6221,28.7719,1265447.5404742,0
+GFL.US,D,20220304,000000,28.4923,28.9907,28.0427,28.0827,1758748.623789,0
+GFL.US,D,20220307,000000,28.0327,28.0927,26.1945,26.2544,2171748.5575856,0
+GFL.US,D,20220308,000000,26.2544,27.7429,25.8758,27.4633,2529372.5992608,0
+GFL.US,D,20220309,000000,27.9827,29.3604,27.9827,28.5522,2873590.5940978,0
+GFL.US,D,20220310,000000,28.0027,28.8119,27.8229,28.7021,1149097.3077907,0
+GFL.US,D,20220311,000000,28.8619,29.2405,27.9827,28.5422,1918872.4571803,0
+GFL.US,D,20220314,000000,28.6421,29.1506,27.5931,28.1027,1686463.2752921,0
+GFL.US,D,20220315,000000,28.2925,29.4003,27.8729,28.4023,1556579.8720531,0
+GFL.US,D,20220316,000000,28.732,30.2995,28.6821,29.6201,1779834.1443331,0
+GFL.US,D,20220317,000000,29.3504,30.0247,29.2205,29.8499,820805.81271047,0
+GFL.US,D,20220318,000000,29.7201,31.0088,29.6801,30.8489,2087353.4237793,0
+GFL.US,D,20220321,000000,30.7691,31.1537,30.4993,30.8789,1316525.2495803,0
+GFL.US,D,20220322,000000,31.0088,31.4583,30.5892,30.6791,1434352.9201143,0
+GFL.US,D,20220323,000000,30.4993,31.5283,30.3694,31.0587,1202731.5048849,0
+GFL.US,D,20220324,000000,31.2285,31.2785,30.6561,30.8789,1155456.4965881,0
+GFL.US,D,20220325,000000,30.8589,31.0337,30.5593,30.9389,734612.92932449,0
+GFL.US,D,20220328,000000,30.7791,32.1767,30.7791,32.1567,1675597.7008556,0
+GFL.US,D,20220329,000000,32.6661,33.2157,32.1867,32.3265,1434633.1928773,0
+GFL.US,D,20220330,000000,32.2067,32.3865,31.6381,31.7971,886831.0688512,0
+GFL.US,D,20220331,000000,31.8769,32.7861,31.7371,32.4963,1682000.9325157,0
+GFL.US,D,20220401,000000,32.6561,32.9159,32.0567,32.1967,1059625.2330778,0
+GFL.US,D,20220404,000000,32.2965,32.5363,31.4583,31.5283,586886.16082465,0
+GFL.US,D,20220405,000000,31.6581,31.8869,30.809,31.0187,1051424.251838,0
+GFL.US,D,20220406,000000,30.8489,30.9389,30.3495,30.8989,929006.11383587,0
+GFL.US,D,20220407,000000,30.8989,33.1857,30.7191,33.1057,2712751.0641868,0
+GFL.US,D,20220408,000000,32.8859,32.8959,32.2067,32.5263,1359080.6647433,0
+GFL.US,D,20220411,000000,32.2565,32.9459,31.8469,32.4763,965525.65485312,0
+GFL.US,D,20220412,000000,32.7561,32.9659,32.2565,32.3965,1021545.1733552,0
+GFL.US,D,20220413,000000,32.3765,33.4654,32.3765,33.0458,1375402.5492907,0
+GFL.US,D,20220414,000000,33.0877,33.5673,32.6981,32.8081,587653.90800041,0
+GFL.US,D,20220418,000000,32.6382,32.8381,32.3135,32.6881,540822.33125354,0
+GFL.US,D,20220419,000000,32.6681,33.5723,32.6482,33.4375,951861.35668334,0
+GFL.US,D,20220420,000000,33.8071,34.1267,33.2077,33.4973,1036849.0671885,0
+GFL.US,D,20220421,000000,33.8571,33.9769,32.9879,33.1777,1083311.2844727,0
+GFL.US,D,20220422,000000,32.858,33.0578,30.9998,31.0297,2563084.4077774,0
+GFL.US,D,20220425,000000,30.8599,31.3145,30.2905,30.8999,1385177.0618999,0
+GFL.US,D,20220426,000000,30.6801,31.6791,30.6301,31.0497,2024126.8913719,0
+GFL.US,D,20220427,000000,31.1697,31.8689,31.0897,31.7691,1296113.3846415,0
+GFL.US,D,20220428,000000,31.9889,32.2087,31.3295,31.9689,871010.67235472,0
+GFL.US,D,20220429,000000,31.7591,31.9939,30.0207,30.1007,1503393.1104055,0
+GFL.US,D,20220502,000000,29.9608,30.4603,29.4713,30.0307,1810267.7624969,0
+GFL.US,D,20220503,000000,30.0407,30.2305,29.4913,29.6911,1280174.873195,0
+GFL.US,D,20220504,000000,29.6511,29.7111,28.3923,29.4613,2147155.6236076,0
+GFL.US,D,20220505,000000,29.7011,30.5703,28.6121,28.8319,2087921.9770985,0
+GFL.US,D,20220506,000000,28.6721,29.6611,28.0627,29.5612,1285404.9631471,0
+GFL.US,D,20220509,000000,29.0617,29.2715,27.9727,28.0627,1863800.8612016,0
+GFL.US,D,20220510,000000,28.9019,29.0217,27.6431,28.2725,1018664.3697414,0
+GFL.US,D,20220511,000000,28.2125,28.6921,27.1735,27.1935,838795.32019764,0
+GFL.US,D,20220512,000000,26.8838,27.2934,26.1945,26.704,2169248.12415,0
+GFL.US,D,20220513,000000,27.0337,28.3524,26.9337,27.9727,1466482.1884942,0
+GFL.US,D,20220516,000000,27.8929,28.8719,27.7629,28.6621,1036523.7505885,0
+GFL.US,D,20220517,000000,28.9518,29.2315,28.3524,28.8319,597664.65050982,0
+GFL.US,D,20220518,000000,28.3424,28.7969,27.6131,27.7529,1313522.3271197,0
+GFL.US,D,20220519,000000,27.6231,28.9917,27.5431,28.3623,1237043.8978937,0
+GFL.US,D,20220520,000000,28.762,29.3165,28.3623,29.2315,1242372.0833129,0
+GFL.US,D,20220523,000000,29.5013,30.1307,29.0249,29.781,985785.37172049,0
+GFL.US,D,20220524,000000,29.6611,29.9409,29.1416,29.5413,912144.70421972,0
+GFL.US,D,20220525,000000,29.6111,30.0507,28.4323,29.1616,1883827.3510911,0
+GFL.US,D,20220526,000000,29.3215,30.1307,29.2515,29.7111,2024105.8709147,0
+GFL.US,D,20220527,000000,29.8209,30.7401,29.8209,30.6701,621153.50999646,0
+GFL.US,D,20220531,000000,30.9699,31.0497,30.3305,30.5403,1571398.2934218,0
+GFL.US,D,20220601,000000,30.6002,30.9799,30.1756,30.8,1310327.2176217,0
+GFL.US,D,20220602,000000,30.6301,31.7591,30.6301,31.6591,856950.9893943,0
+GFL.US,D,20220603,000000,31.3895,31.7891,31.2295,31.5293,819490.53267274,0
+GFL.US,D,20220606,000000,31.6691,32.3885,31.6691,32.0288,1396720.2958383,0
+GFL.US,D,20220607,000000,31.809,31.9789,31.3994,31.8589,376157.07812772,0
+GFL.US,D,20220608,000000,31.6591,31.6591,30.2855,30.5003,1151056.2142092,0
+GFL.US,D,20220609,000000,30.1607,30.4803,29.3514,29.5512,740447.6076654,0
+GFL.US,D,20220610,000000,29.0717,29.1616,28.1825,28.4423,1395964.5603524,0
+GFL.US,D,20220613,000000,27.5631,27.9727,27.0187,27.2035,1183793.0739002,0
+GFL.US,D,20220614,000000,27.3633,27.3633,26.2894,26.3143,1210090.6668617,0
+GFL.US,D,20220615,000000,26.5241,27.0337,25.9747,26.6541,933356.3475071,0
+GFL.US,D,20220616,000000,26.2345,26.5341,24.506,24.7259,1609371.24891,0
+GFL.US,D,20220617,000000,24.6959,24.9957,24.1365,24.8658,1083637.6020467,0
+GFL.US,D,20220621,000000,25.4852,26.1845,25.1055,25.6051,1046703.6577299,0
+GFL.US,D,20220622,000000,25.2754,26.0596,25.0556,25.675,899957.84390055,0
+GFL.US,D,20220623,000000,25.7649,26.9837,25.7049,26.9337,1131975.6448947,0
+GFL.US,D,20220624,000000,27.1935,27.703,27.0437,27.3333,929948.03051434,0
+GFL.US,D,20220627,000000,27.3333,27.6631,27.1136,27.2435,432382.79730543,0
+GFL.US,D,20220628,000000,27.2235,27.7629,26.3143,26.3143,932237.25840346,0
+GFL.US,D,20220629,000000,26.5841,26.5841,25.7849,26.2345,1000886.0678006,0
+GFL.US,D,20220630,000000,25.7649,25.9047,25.3053,25.7749,2610385.4414023,0
+GFL.US,D,20220701,000000,25.7949,25.9047,25.0256,25.9047,877719.20113165,0
+GFL.US,D,20220705,000000,25.4253,25.6251,24.616,25.4652,1525485.6109479,0
+GFL.US,D,20220706,000000,25.4153,25.9747,25.3653,25.675,1814454.8373811,0
+GFL.US,D,20220707,000000,25.9447,26.2844,25.4452,26.0846,824376.2875161,0
+GFL.US,D,20220708,000000,25.9547,26.2944,25.665,25.7849,862899.7787887,0
+GFL.US,D,20220711,000000,25.5851,25.7849,24.7959,25.0057,1156682.6899261,0
+GFL.US,D,20220712,000000,24.8558,25.1255,24.5061,24.9657,1756242.1845086,0
+GFL.US,D,20220713,000000,24.5061,24.8658,24.4062,24.6759,1042566.6315534,0
+GFL.US,D,20220714,000000,24.0466,24.7659,23.9767,24.7059,1272388.2952547,0
+GFL.US,D,20220715,000000,25.1077,25.1877,24.8379,25.0578,572973.7267719,0
+GFL.US,D,20220718,000000,25.2677,25.9073,25.0478,25.1577,773009.38452861,0
+GFL.US,D,20220719,000000,25.5775,26.0173,25.1577,25.9273,1534832.3078073,0
+GFL.US,D,20220720,000000,26.0473,26.687,25.9323,26.577,831982.17514776,0
+GFL.US,D,20220721,000000,26.597,27.1567,26.4871,26.9768,871223.33274928,0
+GFL.US,D,20220722,000000,27.1068,27.3067,26.8369,27.2167,1038487.9916472,0
+GFL.US,D,20220725,000000,27.3466,27.3466,26.8169,27.3267,751590.9280008,0
+GFL.US,D,20220726,000000,27.0568,27.1317,26.4571,26.547,1192180.0243654,0
+GFL.US,D,20220727,000000,26.8469,27.5066,26.8469,27.4266,1784977.4290915,0
+GFL.US,D,20220728,000000,27.6565,28.0063,26.622,27.9264,2047269.4805281,0
+GFL.US,D,20220729,000000,27.9364,28.5461,27.4166,27.6365,1769045.6511697,0
+GFL.US,D,20220801,000000,27.4066,27.9863,27.2367,27.5465,1061503.2277256,0
+GFL.US,D,20220802,000000,27.5266,27.8664,27.3267,27.6765,729763.27170096,0
+GFL.US,D,20220803,000000,27.9863,28.651,27.6965,28.4861,910987.74580503,0
+GFL.US,D,20220804,000000,28.616,28.7759,28.2962,28.4661,851834.86726664,0
+GFL.US,D,20220805,000000,28.1962,28.656,28.0963,28.576,647418.0706303,0
+GFL.US,D,20220808,000000,28.7959,29.3057,28.7659,28.9858,1122784.1451763,0
+GFL.US,D,20220809,000000,28.9259,29.0058,28.0963,28.1962,707781.54018133,0
+GFL.US,D,20220810,000000,28.756,28.9259,28.4261,28.746,789270.32314718,0
+GFL.US,D,20220811,000000,28.9758,29.4756,28.746,28.8459,1134598.9131666,0
+GFL.US,D,20220812,000000,29.0558,29.3557,28.9259,29.3457,648901.79498712,0
+GFL.US,D,20220815,000000,29.0458,29.2357,28.9259,29.1358,741859.17694298,0
+GFL.US,D,20220816,000000,29.1258,30.0653,29.0158,29.5356,672636.38225398,0
+GFL.US,D,20220817,000000,29.4156,29.4456,28.8559,29.3357,873545.46641898,0
+GFL.US,D,20220818,000000,29.4056,29.4556,29.1358,29.2257,672173.15610617,0
+GFL.US,D,20220819,000000,28.9359,29.1258,28.5561,28.8659,623472.38030255,0
+GFL.US,D,20220822,000000,28.3661,28.596,27.9863,28.1463,885482.29399901,0
+GFL.US,D,20220823,000000,27.9863,28.3661,27.9214,28.1063,628529.84936776,0
+GFL.US,D,20220824,000000,28.0163,29.0658,28.0163,28.8659,652755.67645877,0
+GFL.US,D,20220825,000000,29.0858,29.4656,28.9059,29.3257,790180.76762776,0
+GFL.US,D,20220826,000000,29.3357,29.3956,28.2462,28.2562,677749.87867184,0
+GFL.US,D,20220829,000000,28.1862,28.5561,27.9663,28.3961,567167.89235342,0
+GFL.US,D,20220830,000000,28.5261,28.616,27.9963,28.2162,607852.75477415,0
+GFL.US,D,20220831,000000,28.606,28.666,27.9563,28.0863,898119.46348718,0
+GFL.US,D,20220901,000000,28.5261,29.4256,28.3661,29.1757,2495735.4223824,0
+GFL.US,D,20220902,000000,29.4256,29.4856,28.4011,28.686,1019064.5090692,0
+GFL.US,D,20220906,000000,28.8559,28.8959,28.3062,28.5361,776998.33193968,0
+GFL.US,D,20220907,000000,28.4861,29.0408,28.2962,28.8159,2196872.5169912,0
+GFL.US,D,20220908,000000,28.7759,28.9359,28.4961,28.7959,666496.38469647,0
+GFL.US,D,20220909,000000,29.2657,30.4651,29.0058,30.3852,1349848.9986334,0
+GFL.US,D,20220912,000000,30.5951,31.0848,30.3052,30.735,1465906.6581851,0
+GFL.US,D,20220913,000000,30.2152,30.5351,29.9754,29.9953,1098621.348857,0
+GFL.US,D,20220914,000000,30.0253,30.2652,29.8154,30.0253,982405.61213183,0
+GFL.US,D,20220915,000000,29.8354,30.2902,29.1907,29.2957,1429410.8408635,0
+GFL.US,D,20220916,000000,28.8359,28.8359,27.7265,28.0063,2218356.0052676,0
+GFL.US,D,20220919,000000,27.5865,28.4161,27.5765,28.3861,706284.80947479,0
+GFL.US,D,20220920,000000,28.1862,28.576,27.9663,28.2962,1184737.3908588,0
+GFL.US,D,20220921,000000,28.2862,28.736,27.9164,27.9264,474636.71847308,0
+GFL.US,D,20220922,000000,27.7964,27.8464,26.4871,26.7369,1653913.4434253,0
+GFL.US,D,20220923,000000,26.3971,26.4771,25.7274,26.1872,1237470.1350764,0
+GFL.US,D,20220926,000000,26.0273,26.4271,25.5675,25.7374,1143351.1860415,0
+GFL.US,D,20220927,000000,25.9073,26.0973,25.1677,25.2876,1087455.8978644,0
+GFL.US,D,20220928,000000,25.2377,26.3671,25.0728,26.2172,1234905.8832042,0
+GFL.US,D,20220929,000000,26.0873,26.1372,25.4376,25.7474,713907.53090067,0
+GFL.US,D,20220930,000000,25.5775,25.8374,25.1227,25.2777,1103155.562468,0
+GFL.US,D,20221003,000000,25.7274,26.2072,25.2077,25.8274,1590639.5530017,0
+GFL.US,D,20221004,000000,26.2772,27.4466,26.1672,27.3766,1599874.0613047,0
+GFL.US,D,20221005,000000,26.8469,27.4466,26.7419,27.2667,851245.57957537,0
+GFL.US,D,20221006,000000,27.1967,27.4366,25.9973,26.587,1525504.7540794,0
+GFL.US,D,20221007,000000,26.2272,26.2272,24.6979,24.7379,1717611.5409475,0
+GFL.US,D,20221010,000000,24.6979,24.9978,24.3581,24.7179,1769748.9945432,0
+GFL.US,D,20221011,000000,24.568,24.9078,24.1982,24.4181,1432858.5240284,0
+GFL.US,D,20221012,000000,24.2382,24.598,24.1182,24.2182,1283068.396227,0
+GFL.US,D,20221013,000000,23.5285,24.7429,23.0887,24.568,1538203.9538508,0
+GFL.US,D,20221014,000000,24.7,25.02,23.87,23.94,710918,0
+GFL.US,D,20221017,000000,24.34,25.26,24.34,25.23,853137,0
+GFL.US,D,20221018,000000,25.81,26.05,25.49,25.74,879344,0
+GFL.US,D,20221019,000000,25.65,25.73,25.27,25.6,1060125,0
+GFL.US,D,20221020,000000,25.61,25.76,24.94,25.02,1125542,0
+GFL.US,D,20221021,000000,25.4,26.125,25.11,26.11,1039260,0
+GFL.US,D,20221024,000000,26.24,26.43,25.62,26.05,1170996,0
+GFL.US,D,20221025,000000,26.07,27.06,26,26.69,1140669,0
+GFL.US,D,20221026,000000,26.7,27.06,26.19,26.25,1124479,0
+GFL.US,D,20221027,000000,26.54,26.74,26.25,26.27,819206,0
+GFL.US,D,20221028,000000,26.07,26.67,25.935,26.63,813165,0
+GFL.US,D,20221031,000000,26.44,27.05,26.44,26.99,1702486,0
+GFL.US,D,20221101,000000,27.18,27.62,26.315,26.54,904115,0
+GFL.US,D,20221102,000000,26.36,27.055,25.99,26.02,853800,0
+GFL.US,D,20221103,000000,26.03,26.095,24.98,25.44,2912679,0
+GFL.US,D,20221104,000000,25.95,26.04,24.82,25,1639298,0
+GFL.US,D,20221107,000000,25.28,25.685,25.075,25.64,1263460,0
+GFL.US,D,20221108,000000,25.58,25.82,25.14,25.73,856484,0
+GFL.US,D,20221109,000000,25.55,25.8,25.21,25.27,556216,0
+GFL.US,D,20221110,000000,26.41,27.08,26.08,27.02,2319354,0
+GFL.US,D,20221111,000000,27.24,28.385,27.2,28.27,2161961,0
+GFL.US,D,20221114,000000,28.14,28.21,26.91,26.93,1470868,0
+GFL.US,D,20221115,000000,27.43,27.84,26.91,27.02,949938,0
+GFL.US,D,20221116,000000,26.91,27.44,26.75,27.26,907443,0
+GFL.US,D,20221117,000000,26.76,27.05,26.55,26.87,1003085,0
+GFL.US,D,20221118,000000,27.27,27.725,27.13,27.66,815666,0
+GFL.US,D,20221121,000000,27.56,27.69,27.2,27.56,774573,0
+GFL.US,D,20221122,000000,27.82,28.45,27.57,28.41,783071,0
+GFL.US,D,20221123,000000,28.48,29.12,28.41,28.96,708968,0
+GFL.US,D,20221125,000000,28.79,29.03,28.73,28.8,329919,0
+GFL.US,D,20221128,000000,28.51,28.915,28.22,28.31,719115,0
+GFL.US,D,20221129,000000,28.05,28.22,27.82,28.16,891646,0
+GFL.US,D,20221130,000000,28.34,29.045,27.93,28.97,966028,0
+GFL.US,D,20221201,000000,29.3,29.8,29.12,29.5,839659,0
+GFL.US,D,20221202,000000,29.12,29.67,28.89,29.47,629157,0
+GFL.US,D,20221205,000000,29.32,29.43,28.58,28.67,550914,0
+GFL.US,D,20221206,000000,28.76,28.76,27.635,28.08,1803696,0
+GFL.US,D,20221207,000000,27.9,28.29,27.85,27.89,784223,0
+GFL.US,D,20221208,000000,28.19,28.45,27.85,28.33,727845,0
+GFL.US,D,20221209,000000,28.13,28.615,28.025,28.17,829238,0
+GFL.US,D,20221212,000000,28.41,28.5,28.16,28.49,569354,0
+GFL.US,D,20221213,000000,29.26,29.47,28.62,28.84,1226277,0
+GFL.US,D,20221214,000000,28.68,29.63,28.62,29.01,1775133,0
+GFL.US,D,20221215,000000,28.45,29,28.385,28.74,2065842,0
+GFL.US,D,20221216,000000,28.43,28.63,28.04,28.31,1393347,0
+GFL.US,D,20221219,000000,28.34,28.41,27.9,27.99,2178824,0
+GFL.US,D,20221220,000000,27.75,28.24,27.75,28,1616935,0
+GFL.US,D,20221221,000000,27.97,28.55,27.93,28.22,1500766,0
+GFL.US,D,20221222,000000,27.92,28.14,27.68,28.01,939487,0
+GFL.US,D,20221223,000000,27.97,28.22,27.84,28.22,738243,0
+GFL.US,D,20221227,000000,28.26,28.88,27.93,28.58,879744,0
+GFL.US,D,20221228,000000,28.56,28.97,28.29,28.62,824949,0
+GFL.US,D,20221229,000000,28.86,29.6,28.71,29.53,1738162,0
+GFL.US,D,20221230,000000,29.37,29.46,28.67,29.23,1003125,0
+GFL.US,D,20230103,000000,29.63,29.89,29.12,29.36,1109401,0
+GFL.US,D,20230104,000000,29.76,30.635,29.71,30.38,1574594,0
+GFL.US,D,20230105,000000,30.22,30.435,29.73,30.38,747701,0
+GFL.US,D,20230106,000000,30.69,31.68,30.62,31.55,1863531,0
+GFL.US,D,20230109,000000,31.79,31.79,30.77,30.81,1024135,0
+GFL.US,D,20230110,000000,30.66,30.68,29.93,30.51,1270966,0
+GFL.US,D,20230111,000000,30.45,30.75,29.73,30.11,2861504,0
+GFL.US,D,20230112,000000,30.15,30.3,29.74,29.84,4720017,0
+GFL.US,D,20230113,000000,29.58,30.37,29.22,30.3,1022137,0
+GFL.US,D,20230117,000000,30.67,31.06,30.54,30.57,2750588,0
+GFL.US,D,20230118,000000,30.58,30.645,29.905,30.02,938275,0
+GFL.US,D,20230119,000000,29.73,30.64,29.73,30.34,1452277,0
+GFL.US,D,20230120,000000,30.58,31.32,30.11,31.23,1583449,0
+GFL.US,D,20230123,000000,31.26,31.97,31.14,31.67,1341919,0
+GFL.US,D,20230124,000000,31.55,31.97,31.45,31.65,962004,0
+GFL.US,D,20230125,000000,31.44,31.7,31.09,31.53,1717680,0
+GFL.US,D,20230126,000000,31.59,31.69,30.31,30.97,1353101,0
+GFL.US,D,20230127,000000,30.74,31.66,30.72,31.49,887449,0
+GFL.US,D,20230130,000000,31.13,31.34,30.8,30.83,549056,0
+GFL.US,D,20230131,000000,30.82,31,30.32,30.86,829729,0
+GFL.US,D,20230201,000000,30.72,31.355,30.51,31.13,1040446,0
+GFL.US,D,20230202,000000,31.44,32.17,31.25,31.85,1320577,0
+GFL.US,D,20230203,000000,31.48,31.65,31.2,31.4,741443,0
+GFL.US,D,20230206,000000,30.94,31.44,30.9,31.31,850635,0
+GFL.US,D,20230207,000000,31.28,31.93,31.08,31.78,1138991,0
+GFL.US,D,20230208,000000,31.86,32.08,31.63,31.74,683820,0
+GFL.US,D,20230209,000000,31.99,32.21,31.46,31.49,1298380,0
+GFL.US,D,20230210,000000,31.6,31.92,31.24,31.84,683600,0
+GFL.US,D,20230213,000000,32.02,32.17,31.76,31.88,996412,0
+GFL.US,D,20230214,000000,31.65,31.79,31.14,31.46,559240,0
+GFL.US,D,20230215,000000,31.3,31.67,31.15,31.49,804576,0
+GFL.US,D,20230216,000000,30.96,31.73,30.92,31.33,1144157,0
+GFL.US,D,20230217,000000,31.31,31.44,30.9,30.95,1542709,0
+GFL.US,D,20230221,000000,30.59,30.785,29.525,29.84,1629362,0
+GFL.US,D,20230222,000000,30.2,32.45,30.15,31.42,2844217,0
+GFL.US,D,20230223,000000,31.66,31.66,30.6,30.82,1057018,0
+GFL.US,D,20230224,000000,30.48,30.83,30.2,30.74,1675286,0
+GFL.US,D,20230227,000000,31,31.41,30.41,30.66,3327189,0
+GFL.US,D,20230228,000000,30.7,30.81,30.16,30.37,1691012,0
+GFL.US,D,20230301,000000,30.19,30.67,29.6,30.66,3140731,0
+GFL.US,D,20230302,000000,30.51,31.29,30.32,31.26,3248513,0
+GFL.US,D,20230303,000000,31.4,31.6,30.97,31.5,1363826,0
+GFL.US,D,20230306,000000,31.57,32.35,31.44,32.15,2073900,0
+GFL.US,D,20230307,000000,32.23,32.9,31.97,32.7,4524939,0
+GFL.US,D,20230308,000000,32.72,32.73,32.115,32.36,2346732,0
+GFL.US,D,20230309,000000,32.55,33.39,32.42,32.64,2144491,0
+GFL.US,D,20230310,000000,32.88,32.88,31.97,32.09,1653176,0
+GFL.US,D,20230313,000000,31.71,32.175,31.16,31.64,2135310,0
+GFL.US,D,20230314,000000,31.51,33.2304,31.2,32.43,3391821,0
+GFL.US,D,20230315,000000,31.67,32.225,31.49,32.13,1513173,0
+GFL.US,D,20230316,000000,31.98,33.37,31.8,33.2,2577877,0
+GFL.US,D,20230317,000000,33.22,33.23,32.595,32.79,1523162,0
+GFL.US,D,20230320,000000,32.78,33.37,32.73,33.2,1116261,0
+GFL.US,D,20230321,000000,33.5,33.51,32.9,33,795999,0
+GFL.US,D,20230322,000000,32.91,33.08,32.49,32.51,775214,0
+GFL.US,D,20230323,000000,32.75,33.4,32.19,32.46,701698,0
+GFL.US,D,20230324,000000,32.16,32.6,32.01,32.54,768473,0
+GFL.US,D,20230327,000000,32.66,32.85,32.15,32.47,570246,0
+GFL.US,D,20230328,000000,32.49,32.87,32.37,32.85,424799,0
+GFL.US,D,20230329,000000,33.01,33.42,32.96,33.41,684523,0
+GFL.US,D,20230330,000000,33.58,34.57,33.5624,34.29,1350197,0
+GFL.US,D,20230331,000000,34.43,34.9,34.38,34.44,1141761,0
+GFL.US,D,20230403,000000,34.45,34.71,34.2,34.53,780085,0
+GFL.US,D,20230404,000000,34.57,34.71,33.82,34.15,691947,0
+GFL.US,D,20230405,000000,33.96,34.32,33.74,33.85,630440,0
+GFL.US,D,20230406,000000,33.96,34.3,33.89,34.06,1175114,0
+GFL.US,D,20230410,000000,33.86,34.25,33.735,34.23,694890,0
+GFL.US,D,20230411,000000,34.19,34.71,34.19,34.59,784924,0
+GFL.US,D,20230412,000000,34.87,35.9,34.585,34.95,1136694,0
+GFL.US,D,20230413,000000,34.95,35.465,34.95,35.34,983276,0
+GFL.US,D,20230414,000000,35.23,35.39,34.51,34.69,835564,0
+GFL.US,D,20230417,000000,34.74,34.98,34.35,34.55,1023574,0
+GFL.US,D,20230418,000000,34.67,34.865,34.155,34.45,669598,0
+GFL.US,D,20230419,000000,34.09,34.79,34.075,34.75,1158361,0
+GFL.US,D,20230420,000000,34.7,35.03,34.5782,34.88,1277811,0
+GFL.US,D,20230421,000000,35.02,35.04,34.73,34.92,1452187,0
+GFL.US,D,20230424,000000,35.08,35.56,34.97,35.09,1343350,0
+GFL.US,D,20230425,000000,34.85,35.01,34.18,34.34,1306309,0
+GFL.US,D,20230426,000000,34.2,34.3,33.305,33.43,1092682,0
+GFL.US,D,20230427,000000,33.68,33.78,32.93,33.69,1220709,0
+GFL.US,D,20230428,000000,34.81,36.52,34.61,36.3,3318129,0
+GFL.US,D,20230501,000000,36.26,36.75,35.94,36.64,1552083,0
+GFL.US,D,20230502,000000,36.58,36.99,36.43,36.79,1283880,0
+GFL.US,D,20230503,000000,36.86,37.21,36.59,36.65,1399001,0
+GFL.US,D,20230504,000000,36.57,36.94,35.16,35.48,1063016,0
+GFL.US,D,20230505,000000,35.78,36.06,35.41,35.58,1027292,0
+GFL.US,D,20230508,000000,35.67,36.56,35.67,36.53,779730,0
+GFL.US,D,20230509,000000,36.4,37.55,36.005,37.39,1529165,0
+GFL.US,D,20230510,000000,37.94,38.26,37.29,37.62,1024710,0
+GFL.US,D,20230511,000000,37.62,37.96,37.41,37.87,1009809,0
+GFL.US,D,20230512,000000,37.95,38.15,37.225,37.71,632010,0
+GFL.US,D,20230515,000000,37.67,38.0599,37.47,37.6,846227,0
+GFL.US,D,20230516,000000,37.45,37.77,37.22,37.44,484404,0
+GFL.US,D,20230517,000000,37.6,37.6068,36.86,37.37,450584,0
+GFL.US,D,20230518,000000,35.98,37.37,35.84,37.28,4118009,0
+GFL.US,D,20230519,000000,37.5,37.52,37.04,37.25,1821125,0
+GFL.US,D,20230522,000000,37.26,37.46,37.03,37.1,793492,0
+GFL.US,D,20230523,000000,36.97,37.23,36.5,36.71,1378812,0
+GFL.US,D,20230524,000000,36.4,36.56,36.08,36.26,1002251,0
+GFL.US,D,20230525,000000,36.39,36.63,36.2,36.37,927500,0
+GFL.US,D,20230526,000000,36.38,36.78,36.33,36.6,770229,0
+GFL.US,D,20230530,000000,36.83,37.1863,36.56,36.85,883421,0
+GFL.US,D,20230531,000000,36.82,36.94,36.04,36.14,1740494,0
+GFL.US,D,20230601,000000,36.31,36.98,35.745,36.91,826577,0
+GFL.US,D,20230602,000000,37.17,38.005,36.83,37.51,892102,0
+GFL.US,D,20230605,000000,37.53,38.02,37.44,37.47,707539,0
+GFL.US,D,20230606,000000,37.28,38.03,37.15,37.29,547915,0
+GFL.US,D,20230607,000000,37.18,37.33,36.34,36.71,886195,0
+GFL.US,D,20230608,000000,36.67,37.27,36.6,36.96,638255,0
+GFL.US,D,20230609,000000,37.15,37.27,36.4,37.26,726191,0
+GFL.US,D,20230612,000000,37.37,37.88,37.13,37.88,682964,0
+GFL.US,D,20230613,000000,37.97,37.97,36.8,37.05,1089141,0
+GFL.US,D,20230614,000000,37.04,37.84,37.04,37.48,806099,0
+GFL.US,D,20230615,000000,37.44,37.68,36.85,37.46,576550,0
+GFL.US,D,20230616,000000,37.49,37.805,37.03,37.28,696372,0
+GFL.US,D,20230620,000000,37.11,37.38,36.82,37.25,599650,0
+GFL.US,D,20230621,000000,37.14,37.29,36.65,37.19,495805,0
+GFL.US,D,20230622,000000,37.1,37.41,36.68,36.82,642953,0
+GFL.US,D,20230623,000000,36.57,36.88,36.38,36.78,595967,0
+GFL.US,D,20230626,000000,36.65,37.33,36.65,37.27,601666,0
+GFL.US,D,20230627,000000,37.4,37.85,37.23,37.64,446295,0
+GFL.US,D,20230628,000000,37.58,37.8,37.36,37.8,726299,0
+GFL.US,D,20230629,000000,37.72,38.31,37.62,38.2,1116590,0
+GFL.US,D,20230630,000000,38.29,38.93,38.22,38.8,915683,0
+GFL.US,D,20230703,000000,38.77,38.94,38.57,38.73,260137,0
+GFL.US,D,20230705,000000,38.87,39.055,38.64,38.84,561923,0
+GFL.US,D,20230706,000000,38.53,38.6235,38.08,38.44,500888,0
+GFL.US,D,20230707,000000,38.29,38.77,38.29,38.46,276421,0
+GFL.US,D,20230710,000000,38.49,38.74,38.11,38.25,497128,0
+GFL.US,D,20230711,000000,38.2,38.33,37.16,37.38,908147,0
+GFL.US,D,20230712,000000,37.71,37.71,36.82,37.13,753801,0
+GFL.US,D,20230713,000000,37.21,37.28,36.735,37.11,997928,0
+GFL.US,D,20230714,000000,37.16,37.725,36.92,37.61,777127,0
+GFL.US,D,20230717,000000,37.56,38.01,37.4376,37.58,430218,0
+GFL.US,D,20230718,000000,37.44,37.57,36.89,37.06,588530,0
+GFL.US,D,20230719,000000,37.19,37.51,36.75,37.06,719890,0
+GFL.US,D,20230720,000000,36.95,37.64,36.79,37.6,873573,0
+GFL.US,D,20230721,000000,37.85,38.17,37.35,37.4,987910,0
+GFL.US,D,20230724,000000,37.34,37.53,36.98,37.4,495700,0
+GFL.US,D,20230725,000000,37.27,37.35,36.58,36.6,808606,0
+GFL.US,D,20230726,000000,36.48,36.83,36.02,36.2,1295494,0
+GFL.US,D,20230727,000000,36.32,36.36,33.7,34.76,4236871,0
+GFL.US,D,20230728,000000,35.07,35.26,33.96,34.43,2061636,0
+GFL.US,D,20230731,000000,34.45,34.48,33.59,34.14,2111146,0
+GFL.US,D,20230801,000000,34.21,34.85,34.025,34.15,1517426,0
+GFL.US,D,20230802,000000,33.99,33.99,33.235,33.53,1063040,0
+GFL.US,D,20230803,000000,33.34,33.79,32.9,33.07,718835,0
+GFL.US,D,20230804,000000,33.02,33.61,32.8,32.99,856113,0
+GFL.US,D,20230807,000000,33.19,33.55,33.0369,33.46,979677,0
+GFL.US,D,20230808,000000,33.25,33.785,33.12,33.55,1925664,0
+GFL.US,D,20230809,000000,33.73,33.73,32.66,33.08,1151356,0
+GFL.US,D,20230810,000000,33.05,33.42,32.72,32.85,1470119,0
+GFL.US,D,20230811,000000,32.94,33.33,32.65,32.88,1248050,0
+GFL.US,D,20230814,000000,32.82,33.255,32.7,32.97,753099,0
+GFL.US,D,20230815,000000,32.75,32.94,32.61,32.76,1112556,0
+GFL.US,D,20230816,000000,32.7,33.64,32.43,33.48,1360114,0
+GFL.US,D,20230817,000000,33.41,33.8,33.09,33.58,2494073,0
+GFL.US,D,20230818,000000,33.63,34.46,33.27,34.06,3497097,0
+GFL.US,D,20230821,000000,34.06,34.25,33.07,33.59,866470,0
+GFL.US,D,20230822,000000,33.5,34.03,33.5,34,2697165,0
+GFL.US,D,20230823,000000,33.91,34.66,33.525,33.53,1561588,0
+GFL.US,D,20230824,000000,33.67,33.74,32.65,32.69,853386,0
+GFL.US,D,20230825,000000,32.5,32.98,32.24,32.3,820076,0
+GFL.US,D,20230828,000000,32.35,32.63,32.15,32.54,584749,0
+GFL.US,D,20230829,000000,32.5,32.51,31.96,32.43,1239326,0
+GFL.US,D,20230830,000000,32.59,32.64,32.28,32.56,1387450,0
+GFL.US,D,20230831,000000,32.67,32.67,32.08,32.4,1022207,0
+GFL.US,D,20230901,000000,32.36,32.9,32.3,32.45,1308907,0
+GFL.US,D,20230905,000000,32.38,32.71,31.89,32.55,839847,0
+GFL.US,D,20230906,000000,32.45,32.585,32.1537,32.29,604093,0
+GFL.US,D,20230907,000000,32.34,32.845,32.22,32.65,577170,0
+GFL.US,D,20230908,000000,32.71,32.82,32.21,32.3,441474,0
+GFL.US,D,20230911,000000,32.39,33.17,32.38,33.07,695399,0
+GFL.US,D,20230912,000000,33,33.4,32.95,33.17,843369,0
+GFL.US,D,20230913,000000,33.42,33.77,32.93,33.64,1321754,0
+GFL.US,D,20230914,000000,33.88,34.09,33.53,33.76,915299,0
+GFL.US,D,20230915,000000,33.83,34.4,33.35,33.8,1733409,0
+GFL.US,D,20230918,000000,33.89,34.51,33.76,34.18,1082516,0
+GFL.US,D,20230919,000000,34.25,34.63,33.59,33.59,1434289,0
+GFL.US,D,20230920,000000,33.69,33.79,33.22,33.38,1580181,0
+GFL.US,D,20230921,000000,32.9,33.31,32.78,33.08,1733722,0
+GFL.US,D,20230922,000000,33.31,33.32,32.48,32.91,1756424,0
+GFL.US,D,20230925,000000,32.79,33.74,32.79,33.43,1070457,0
+GFL.US,D,20230926,000000,33.22,33.58,33.05,33.37,2493673,0
+GFL.US,D,20230927,000000,33.44,33.74,32.21,32.22,1135676,0
+GFL.US,D,20230928,000000,32.35,32.45,31.815,31.88,1113247,0
+GFL.US,D,20230929,000000,32.07,32.31,31.72,31.76,1028850,0
+GFL.US,D,20231002,000000,31.5,31.8,31.215,31.29,1310291,0
+GFL.US,D,20231003,000000,31.13,31.19,30.75,31.03,1245901,0
+GFL.US,D,20231004,000000,31.13,31.86,30.9504,31.61,1094655,0
+GFL.US,D,20231005,000000,31.57,32.605,31.57,32.44,1517955,0
+GFL.US,D,20231006,000000,32.41,32.94,32.26,32.55,1538639,0
+GFL.US,D,20231009,000000,32.36,32.604,32.13,32.57,481121,0
+GFL.US,D,20231010,000000,32.61,33.33,32.49,33.1,736297,0
+GFL.US,D,20231011,000000,33.07,33.07,32.35,32.37,846240,0
+GFL.US,D,20231012,000000,32.48,32.48,30.68,31.06,1514491,0
+GFL.US,D,20231013,000000,31.03,31.19,30.14,30.33,1469255,0
+GFL.US,D,20231016,000000,30.41,30.965,30.0775,30.89,923935,0
+GFL.US,D,20231017,000000,30.81,31.48,30.72,31.03,764999,0
+GFL.US,D,20231018,000000,30.78,30.78,29.99,30.41,1270551,0
+GFL.US,D,20231019,000000,30.18,30.68,30,30.03,1400262,0
+GFL.US,D,20231020,000000,30.33,30.6,29.94,30.05,1712497,0
+GFL.US,D,20231023,000000,29.97,30.06,29.63,29.82,970751,0
+GFL.US,D,20231024,000000,29.78,30.05,29.25,29.35,1088925,0
+GFL.US,D,20231025,000000,29.28,29.72,29.07,29.46,1626332,0
+GFL.US,D,20231026,000000,29.47,29.57,28.28,28.35,1685856,0
+GFL.US,D,20231027,000000,28.38,28.64,28.09,28.2,1696222,0
+GFL.US,D,20231030,000000,28.45,28.85,28.4,28.85,2312478,0
+GFL.US,D,20231031,000000,28.86,29,28.495,28.82,1128294,0
+GFL.US,D,20231101,000000,28.78,29.04,28.44,28.91,1358467,0
+GFL.US,D,20231102,000000,28.89,29.5,28.21,28.28,4590130,0
+GFL.US,D,20231103,000000,28.5,30.2,28.5,29.93,2220832,0
+GFL.US,D,20231106,000000,30.3,30.92,28.68,28.81,2583408,0
+GFL.US,D,20231107,000000,28.71,29.64,28.34,29,1377485,0
+GFL.US,D,20231108,000000,29.13,29.13,28.22,28.76,1300562,0
+GFL.US,D,20231109,000000,28.87,28.96,28.39,28.48,687760,0
+GFL.US,D,20231110,000000,28.55,28.76,28.2134,28.75,734332,0
+GFL.US,D,20231113,000000,28.62,28.81,28.35,28.68,788285,0
+GFL.US,D,20231114,000000,29.05,30.76,29.05,30.62,2126756,0
+GFL.US,D,20231115,000000,30.59,31.03,30.44,30.51,961778,0
+GFL.US,D,20231116,000000,30.53,30.73,30.01,30.03,574946,0
+GFL.US,D,20231117,000000,30.14,30.32,30.02,30.14,1057685,0
+GFL.US,D,20231120,000000,30.06,30.17,29.905,30,762460,0
+GFL.US,D,20231121,000000,30,30.02,29.13,29.5,873439,0
+GFL.US,D,20231122,000000,29.85,29.89,29.175,29.29,616693,0
+GFL.US,D,20231124,000000,29.2,29.37,29.08,29.33,270031,0
+GFL.US,D,20231127,000000,29.02,29.22,28.5,28.51,1107673,0
+GFL.US,D,20231128,000000,28.36,28.66,27.41,27.45,1751875,0
+GFL.US,D,20231129,000000,27.41,27.665,26.87,27.5,2674342,0
+GFL.US,D,20231130,000000,27.7,28.871,27.64,28.7,3070182,0
+GFL.US,D,20231201,000000,28.68,29.98,28.64,29.58,1866974,0
+GFL.US,D,20231204,000000,29.43,29.7,29.04,29.06,1189366,0
+GFL.US,D,20231205,000000,28.91,29.29,28.59,28.85,931972,0
+GFL.US,D,20231206,000000,28.95,29.28,28.75,29.14,1286205,0
+GFL.US,D,20231207,000000,29.2,29.25,28.34,28.64,691146,0
+GFL.US,D,20231208,000000,28.71,28.81,28.21,28.46,604197,0
+GFL.US,D,20231211,000000,28.5,29.08,28.5,28.8,1522878,0
+GFL.US,D,20231212,000000,28.99,30.14,28.83,30.12,1295547,0
+GFL.US,D,20231213,000000,30.12,31.97,30.12,31.78,3924696,0
+GFL.US,D,20231214,000000,32.24,33.27,32.155,32.34,3961790,0
+GFL.US,D,20231215,000000,32.1,32.94,31.94,32.82,2477925,0
+GFL.US,D,20231218,000000,32.93,32.99,32.54,32.85,1802105,0
+GFL.US,D,20231219,000000,33.11,33.31,32.675,32.91,1222846,0
+GFL.US,D,20231220,000000,32.68,33.37,32.68,32.75,1303403,0
+GFL.US,D,20231221,000000,33.15,33.445,32.971,33.34,1041244,0
+GFL.US,D,20231222,000000,33.6,33.97,33.31,33.32,838419,0
+GFL.US,D,20231226,000000,33.54,34.295,33.31,34.16,882478,0
+GFL.US,D,20231227,000000,34.16,34.45,33.78,34.44,954057,0
+GFL.US,D,20231228,000000,34.32,34.6782,34.305,34.58,604792,0
+GFL.US,D,20231229,000000,34.5,34.87,34.42,34.51,984917,0
+GFL.US,D,20240102,000000,34.26,34.4,33.5,33.83,1336890,0
+GFL.US,D,20240103,000000,33.53,33.58,32.15,32.57,1762487,0
+GFL.US,D,20240104,000000,32.51,32.82,32.45,32.54,614937,0
+GFL.US,D,20240105,000000,32.34,32.71,32.17,32.31,711550,0
+GFL.US,D,20240108,000000,32.4,33.18,32.34,33.16,524273,0
+GFL.US,D,20240109,000000,32.93,33.26,32.505,32.6,815240,0
+GFL.US,D,20240110,000000,32.44,33.01,32.44,32.75,587842,0
+GFL.US,D,20240111,000000,32.85,32.85,32.26,32.69,522024,0
+GFL.US,D,20240112,000000,32.86,33.04,32.495,32.63,374710,0
+GFL.US,D,20240116,000000,32.36,32.98,32.2,32.62,654206,0
+GFL.US,D,20240117,000000,32.26,32.75,32.22,32.47,553154,0
+GFL.US,D,20240118,000000,32.65,34.03,32.54,33.83,1033077,0
+GFL.US,D,20240119,000000,33.23,33.78,32.92,33.71,1239237,0
+GFL.US,D,20240122,000000,33.89,33.95,33.41,33.56,997569,0
+GFL.US,D,20240123,000000,33.58,34.07,33.58,33.83,922564,0
+GFL.US,D,20240124,000000,34.02,34.02,33.07,33.39,792733,0
+GFL.US,D,20240125,000000,33.94,34.02,33.22,33.42,586581,0
+GFL.US,D,20240126,000000,33.5,33.7,33.22,33.59,748286,0
+GFL.US,D,20240129,000000,33.47,33.7,33.23,33.59,810659,0
+GFL.US,D,20240130,000000,33.51,34.14,33.24,34.02,2900133,0
+GFL.US,D,20240131,000000,34.15,34.48,33.83,33.97,1679618,0
+GFL.US,D,20240201,000000,34.22,35.06,34.21,35.05,1252632,0
+GFL.US,D,20240202,000000,34.89,35.69,34.575,35.62,1468497,0
+GFL.US,D,20240205,000000,35.57,36.01,35.41,35.78,1854709,0
+GFL.US,D,20240206,000000,35.86,36.02,35.01,35.3,1243534,0
+GFL.US,D,20240207,000000,35.42,35.74,35.23,35.65,421972,0
+GFL.US,D,20240208,000000,35.66,35.815,35.11,35.29,1011390,0
+GFL.US,D,20240209,000000,35.42,35.43,34.9,35.23,961740,0
+GFL.US,D,20240212,000000,35.13,35.39,34.98,35.24,953398,0
+GFL.US,D,20240213,000000,34.82,35.32,34.4331,34.88,933786,0
+GFL.US,D,20240214,000000,35.24,36.03,35.17,35.96,1299089,0
+GFL.US,D,20240215,000000,36.13,36.42,35.83,36.4,948407,0
+GFL.US,D,20240216,000000,36.36,37,36.07,36.97,786740,0
+GFL.US,D,20240220,000000,36.75,37.2,35.95,36.4,2627702,0
+GFL.US,D,20240221,000000,35.52,36.5,33.8,35.43,3112727,0
+GFL.US,D,20240222,000000,36.07,36.07,34.94,35.28,1557153,0
+GFL.US,D,20240223,000000,35.55,35.755,35.08,35.61,880994,0
+GFL.US,D,20240226,000000,35.7,36.84,35.58,36.79,1290673,0
+GFL.US,D,20240227,000000,36.99,37.04,35.435,35.61,1125319,0
+GFL.US,D,20240228,000000,35.28,35.935,35.28,35.58,401943,0
+GFL.US,D,20240229,000000,35.275,36.39,35.08,36.08,4457255,0
+GFL.US,D,20240301,000000,35.71,35.82,34.94,35.53,2083906,0
+GFL.US,D,20240304,000000,35.47,35.59,34.73,35.26,1151527,0
+GFL.US,D,20240305,000000,35.19,35.34,34.36,34.88,1562475,0
+GFL.US,D,20240306,000000,34.91,35.17,34.36,34.92,984799,0
+GFL.US,D,20240307,000000,35.04,35.34,34.67,35.3,1287451,0
+GFL.US,D,20240308,000000,35.32,35.355,34.5,34.73,1479282,0
+GFL.US,D,20240311,000000,34.75,35.05,34.56,34.85,805470,0
+GFL.US,D,20240312,000000,35.1,35.1,34.12,34.92,1097695,0
+GFL.US,D,20240313,000000,34.79,35.03,34.55,34.73,753703,0
+GFL.US,D,20240314,000000,34.6,34.67,33.852,34.15,1125243,0
+GFL.US,D,20240315,000000,34.04,34.34,33.535,33.78,2181891,0
+GFL.US,D,20240318,000000,33.98,34.38,33.86,34.03,1494085,0
+GFL.US,D,20240319,000000,34.08,34.96,33.86,34.95,1675534,0
+GFL.US,D,20240320,000000,34.92,35.51,34.68,35.35,1181206,0
+GFL.US,D,20240321,000000,35.49,35.62,35,35.07,944504,0
+GFL.US,D,20240322,000000,35.15,35.46,35.01,35.37,952361,0
+GFL.US,D,20240325,000000,35.34,35.34,34.555,34.65,530794,0
+GFL.US,D,20240326,000000,34.68,34.68,33.65,33.71,1846662,0
+GFL.US,D,20240327,000000,33.87,34.9,33.45,34.89,1296959,0
+GFL.US,D,20240328,000000,34.93,35.14,34.43,34.5,736915,0
+GFL.US,D,20240401,000000,34.57,34.6,34.13,34.57,1031172,0
+GFL.US,D,20240402,000000,34.36,34.5,33.485,33.62,1325178,0
+GFL.US,D,20240403,000000,33.58,34.19,33.53,33.64,886509,0
+GFL.US,D,20240404,000000,34.26,34.5,33.595,33.67,866042,0
+GFL.US,D,20240405,000000,33.55,34.58,33.55,34.35,1096971,0
+GFL.US,D,20240408,000000,34.73,35.51,34.5,35.4,848335,0
+GFL.US,D,20240409,000000,35.45,35.84,35.12,35.22,734140,0
+GFL.US,D,20240410,000000,34.69,35.16,34.48,35.07,813697,0
+GFL.US,D,20240411,000000,35.22,35.39,33.78,34.11,859173,0
+GFL.US,D,20240412,000000,33.85,33.945,32.73,33.4,1294635,0
+GFL.US,D,20240415,000000,33.71,34.11,33.25,33.6,717375,0
+GFL.US,D,20240416,000000,33.44,33.91,33.14,33.66,816449,0
+GFL.US,D,20240417,000000,33.8,33.92,33.14,33.19,486004,0
+GFL.US,D,20240418,000000,33.28,33.41,32.84,33.02,428326,0
+GFL.US,D,20240419,000000,32.96,33.26,32.62,33.15,827027,0
+GFL.US,D,20240422,000000,33.36,33.53,32.95,33.1,834450,0
+GFL.US,D,20240423,000000,33.36,33.36,32.96,33.21,974387,0
+GFL.US,D,20240424,000000,33.09,33.27,32.68,32.86,923887,0
+GFL.US,D,20240425,000000,32.61,32.67,31.9,32.29,1257719,0
+GFL.US,D,20240426,000000,32.19,32.57,31.98,32.05,796929,0
+GFL.US,D,20240429,000000,32.19,32.66,32.19,32.61,1023383,0
+GFL.US,D,20240430,000000,32.45,32.56,31.75,31.9,905991,0
+GFL.US,D,20240501,000000,31.82,32.26,31.19,31.86,1394220,0
+GFL.US,D,20240502,000000,32.58,34.57,32.58,33.44,2857968,0
+GFL.US,D,20240503,000000,33.64,33.89,32.395,32.78,1825196,0
+GFL.US,D,20240506,000000,33.25,33.83,32.84,32.86,1143598,0
+GFL.US,D,20240507,000000,32.99,33.63,32.65,33.45,1551956,0
+GFL.US,D,20240508,000000,33.3,33.56,32.38,32.67,720808,0
+GFL.US,D,20240509,000000,32.69,33,32.13,32.16,1135418,0
+GFL.US,D,20240510,000000,32.49,32.61,32.22,32.31,1315389,0
+GFL.US,D,20240513,000000,32.36,32.56,32.03,32.43,1293010,0
+GFL.US,D,20240514,000000,32.5,32.72,31.25,31.25,1016292,0
+GFL.US,D,20240515,000000,31.5,31.68,30.97,31.43,1625513,0
+GFL.US,D,20240516,000000,31.46,31.99,31.15,31.91,1323640,0
+GFL.US,D,20240517,000000,31.95,32.22,31.615,31.91,787216,0
+GFL.US,D,20240520,000000,31.92,32.515,31.87,32.45,706446,0
+GFL.US,D,20240521,000000,32.4,32.4,31.545,31.61,613819,0
+GFL.US,D,20240522,000000,31.61,32.05,31.57,31.79,925612,0
+GFL.US,D,20240523,000000,32,32,31.04,31.28,387312,0
+GFL.US,D,20240524,000000,31.37,31.49,31,31.06,767523,0
+GFL.US,D,20240528,000000,31.36,31.52,30.99,31.23,690775,0
+GFL.US,D,20240529,000000,30.96,31.105,30.565,30.61,816226,0
+GFL.US,D,20240530,000000,30.78,31.34,30.63,31.06,822442,0
+GFL.US,D,20240531,000000,31.32,31.58,31.09,31.47,1581286,0
+GFL.US,D,20240603,000000,32.71,35.25,32.55,34.73,5423116,0
+GFL.US,D,20240604,000000,34.68,37.03,34.59,37,4286641,0
+GFL.US,D,20240605,000000,38.51,40.27,37.6,38.04,6982257,0
+GFL.US,D,20240606,000000,38.05,38.67,36.13,38.65,4251759,0
+GFL.US,D,20240607,000000,38.01,38.11,35.91,36.42,2877009,0
+GFL.US,D,20240610,000000,36.26,37.63,36.26,37.08,1392136,0
+GFL.US,D,20240611,000000,37.04,37.33,36.548,37.03,975195,0
+GFL.US,D,20240612,000000,37.22,37.59,36.86,37.49,819251,0
+GFL.US,D,20240613,000000,37.46,37.9899,37.26,37.82,935605,0
+GFL.US,D,20240614,000000,37.72,38.06,37.41,37.91,468876,0
+GFL.US,D,20240617,000000,37.75,38.39,37.61,38.14,787591,0
+GFL.US,D,20240618,000000,38.24,38.72,37.67,38.37,737754,0
+GFL.US,D,20240620,000000,38.27,38.6499,37.88,38.1,488268,0
+GFL.US,D,20240621,000000,38.15,38.5,37.94,38.36,862306,0
+GFL.US,D,20240624,000000,38.33,38.53,37.47,37.91,867747,0
+GFL.US,D,20240625,000000,37.66,38.12,37.47,37.76,910950,0
+GFL.US,D,20240626,000000,37.63,38.52,37.59,38.4,2228868,0
+GFL.US,D,20240627,000000,38.54,38.99,38.22,38.85,857427,0
+GFL.US,D,20240628,000000,38.84,39.135,38.77,38.93,1206708,0
+GFL.US,D,20240701,000000,38.93,39.19,38.25,38.69,792050,0
+GFL.US,D,20240702,000000,38.7,39.23,38.36,39.09,1060864,0
+GFL.US,D,20240703,000000,39.22,39.38,38.85,39.15,448988,0
+GFL.US,D,20240705,000000,39.38,39.64,39.11,39.32,805166,0
+GFL.US,D,20240708,000000,39.17,39.49,38.97,39.35,1468904,0
+GFL.US,D,20240709,000000,38.53,39.15,38.12,38.71,1804341,0
+GFL.US,D,20240710,000000,38.74,39.05,38.22,38.48,868792,0
+GFL.US,D,20240711,000000,38.51,38.68,37.96,37.97,848351,0
+GFL.US,D,20240712,000000,38.13,38.13,37.6,37.64,582202,0
+GFL.US,D,20240715,000000,37.8,38.67,37.64,38.05,1326852,0
+GFL.US,D,20240716,000000,38.41,39.35,38.19,39.33,1116829,0
+GFL.US,D,20240717,000000,38.92,39.63,38.92,39.39,1142387,0
+GFL.US,D,20240718,000000,39.52,39.79,39.09,39.11,1396093,0
+GFL.US,D,20240719,000000,39.1,39.3499,38.735,38.92,361373,0
+GFL.US,D,20240722,000000,39.17,39.6,38.77,39.55,576654,0
+GFL.US,D,20240723,000000,39.61,40,39.29,39.3,1016508,0
+GFL.US,D,20240724,000000,38.95,39.7609,38.84,39.48,1526967,0
+GFL.US,D,20240725,000000,39.37,39.81,38.22,38.24,1362242,0
+GFL.US,D,20240726,000000,38.43,38.505,37.7,37.89,919220,0
+GFL.US,D,20240729,000000,38.11,38.44,37.81,38.2,790732,0
+GFL.US,D,20240730,000000,38.22,38.84,38.22,38.31,720133,0
+GFL.US,D,20240731,000000,38.59,38.985,38.41,38.82,955640,0
+GFL.US,D,20240801,000000,38.29,40.71,37,40.11,4044408,0
+GFL.US,D,20240802,000000,39.48,40.28,38.98,39.99,2041472,0
+GFL.US,D,20240805,000000,38.87,39.35,37.58,38.68,1864075,0
+GFL.US,D,20240806,000000,39.01,39.81,38.8901,39.07,1311330,0
+GFL.US,D,20240807,000000,39.47,39.86,39.22,39.62,518559,0
+GFL.US,D,20240808,000000,39.86,40.09,38.79,39.67,1125210,0
+GFL.US,D,20240809,000000,39.63,40.04,38.29,39.57,3437779,0
+GFL.US,D,20240812,000000,39.51,40.305,39.51,40.26,1353972,0
+GFL.US,D,20240813,000000,40.45,40.89,39.99,40.33,768673,0
+GFL.US,D,20240814,000000,40.25,41.1,40.25,40.76,532966,0
+GFL.US,D,20240815,000000,41.04,41.67,41.015,41.17,695761,0
+GFL.US,D,20240816,000000,41.1,41.46,40.77,41.26,495758,0
+GFL.US,D,20240819,000000,41.39,41.86,41.03,41.54,744086,0
+GFL.US,D,20240820,000000,41.63,42.22,41.38,41.97,636403,0
+GFL.US,D,20240821,000000,42.1,42.18,41.8,42.02,359804,0
+GFL.US,D,20240822,000000,42.18,42.26,41.78,42.21,610525,0
+GFL.US,D,20240823,000000,42.21,43.5,42.21,43.49,931143,0
+GFL.US,D,20240826,000000,43.67,43.79,42.51,42.63,945780,0
+GFL.US,D,20240827,000000,42.4,42.71,42.02,42.23,573380,0
+GFL.US,D,20240828,000000,42.19,42.75,42.19,42.6,428188,0
+GFL.US,D,20240829,000000,42.8,42.88,42.42,42.6,347756,0
+GFL.US,D,20240830,000000,42.58,43.36,42.37,43.31,667729,0
+GFL.US,D,20240903,000000,43.57,43.62,40.94,41.89,1449118,0
+GFL.US,D,20240904,000000,41.56,42.24,41.13,41.23,926078,0
+GFL.US,D,20240905,000000,41.35,41.56,40.08,40.69,1619672,0
+GFL.US,D,20240906,000000,40.61,40.99,39.33,39.83,3677550,0
+GFL.US,D,20240909,000000,40.01,40.29,39.44,39.8,1060314,0
+GFL.US,D,20240910,000000,39.64,40.08,39.35,39.98,727196,0
+GFL.US,D,20240911,000000,39.74,40.96,39.71,40.77,904193,0
+GFL.US,D,20240912,000000,40.18,40.4025,39.5,40.26,4846256,0
+GFL.US,D,20240913,000000,40.33,40.4,39.8,40.03,1618855,0
+GFL.US,D,20240916,000000,40,40.25,39.79,40.2,1071596,0
+GFL.US,D,20240917,000000,40.08,40.27,39.18,39.19,1624237,0
+GFL.US,D,20240918,000000,39.21,39.5,38.8,39.16,1223729,0
+GFL.US,D,20240919,000000,39.65,39.87,39.48,39.68,1573637,0
+GFL.US,D,20240920,000000,39.43,39.98,39.11,39.27,1247322,0
+GFL.US,D,20240923,000000,39.38,39.82,39.345,39.65,1016086,0
+GFL.US,D,20240924,000000,39.39,40.02,39.17,39.89,892182,0
+GFL.US,D,20240925,000000,40.12,40.9,40.12,40.37,1466623,0
+GFL.US,D,20240926,000000,40.56,40.78,39.44,39.49,1254369,0
+GFL.US,D,20240927,000000,39.52,39.73,38.779227,39.32,1437064,0
+GFL.US,D,20240930,000000,39.34,40.14,39.15,39.88,863902,0
+GFL.US,D,20241001,000000,39.94,40.33,39.53,39.72,1013132,0
+GFL.US,D,20241002,000000,39.56,39.84,39.02,39.56,1505286,0
+GFL.US,D,20241003,000000,39.53,39.85,39.1,39.75,1100344,0
+GFL.US,D,20241004,000000,40.02,41,39.77,40.65,1815352,0
+GFL.US,D,20241007,000000,40.37,40.81,39.33,39.96,1123719,0
+GFL.US,D,20241008,000000,40.05,40.89,40.05,40.7,837182,0
+GFL.US,D,20241009,000000,40.92,41.27,40.66,40.9,675587,0
+GFL.US,D,20241010,000000,40.8,41.01,40.2,40.36,772367,0
+GFL.US,D,20241011,000000,40.44,40.68,40.39,40.5,586075,0
+GFL.US,D,20241014,000000,40.79,41.1299,40.62,40.68,870228,0
+GFL.US,D,20241015,000000,40.69,41.46,40.67,40.81,1034662,0
+GFL.US,D,20241016,000000,40.77,40.95,40.52,40.7,426872,0
+GFL.US,D,20241017,000000,40.78,41.74,40.73,41.73,1019721,0
+GFL.US,D,20241018,000000,41.72,41.96,41.235,41.28,958421,0
+GFL.US,D,20241021,000000,41.32,41.62,41.29,41.48,683638,0
+GFL.US,D,20241022,000000,41.33,41.6,41.01,41.46,522344,0
+GFL.US,D,20241023,000000,41.58,42.07,41.545,41.69,1515035,0
+GFL.US,D,20241024,000000,41.54,41.61,40.965,41.02,694430,0
+GFL.US,D,20241025,000000,40.98,41.27,39.635,40.08,1158255,0
+GFL.US,D,20241028,000000,40.31,40.645,40.03,40.09,673233,0
+GFL.US,D,20241029,000000,39.99,41.31,39.89,41.28,692431,0
+GFL.US,D,20241030,000000,41.1,42.34,41.1,42,2020310,0
+GFL.US,D,20241031,000000,41.72,42.32,41.4,41.8,1350148,0
+GFL.US,D,20241101,000000,41.87,42.04,41.32,41.58,1022651,0
+GFL.US,D,20241104,000000,41.62,41.79,41.21,41.36,900137,0
+GFL.US,D,20241105,000000,41.38,42,41.18,42,1486725,0
+GFL.US,D,20241106,000000,42.05,43.65,41.91,43.6,2662177,0
+GFL.US,D,20241107,000000,43.82,45.69,43.505,45.5,2236711,0
+GFL.US,D,20241108,000000,45.73,46.48,45.09,45.12,1954631,0
+GFL.US,D,20241111,000000,45.305,45.45,44.06,44.25,1081320,0
+GFL.US,D,20241112,000000,44.29,44.48,43.73,44.27,743848,0
+GFL.US,D,20241113,000000,44.33,45.06,44.01,44.75,1112123,0
+GFL.US,D,20241114,000000,44.07,44.67,43.31,43.4,814992,0
+GFL.US,D,20241115,000000,43.29,44.17,43.14,44,1405380,0
+GFL.US,D,20241118,000000,44.25,45.16,43.89,45.05,882461,0
+GFL.US,D,20241119,000000,44.47,45.655,44.47,45.59,578018,0
+GFL.US,D,20241120,000000,45.6,45.9,44.8,45.27,1095442,0
+GFL.US,D,20241121,000000,45.26,46.09,44.7,45.77,932123,0
+GFL.US,D,20241122,000000,45.7013,46.29,45.51,45.88,1253941,0
+GFL.US,D,20241125,000000,46.03,47.11,46.02,46.78,1510870,0
+GFL.US,D,20241126,000000,46.69,46.9,46.27,46.62,747463,0
+GFL.US,D,20241127,000000,46.725,46.825,46.14,46.26,674987,0
+GFL.US,D,20241129,000000,46.26,47.16,45.87,47.1,544076,0
+GFL.US,D,20241202,000000,47.365,47.43,46.39,46.66,865116,0
+GFL.US,D,20241203,000000,46.77,46.83,46.3,46.67,593677,0
+GFL.US,D,20241204,000000,46.775,47.075,46.49,46.85,986623,0
+GFL.US,D,20241205,000000,46.94,47.12,46.23,46.36,627001,0
+GFL.US,D,20241206,000000,46.42,48.87,45.9,46.03,2477973,0
+GFL.US,D,20241209,000000,45.94,46.69,45.4,45.78,923262,0
+GFL.US,D,20241210,000000,45.57,46.03,45.38,45.95,551507,0
+GFL.US,D,20241211,000000,46.468,46.61,45.415,45.47,588540,0
+GFL.US,D,20241212,000000,45.575,45.66,45.1101,45.35,512160,0
+GFL.US,D,20241213,000000,45.43,45.55,44.58,44.86,646223,0
+GFL.US,D,20241216,000000,45,46.23,44.92,45.6,1202718,0
+GFL.US,D,20241217,000000,45.16,45.68,44.49,44.56,1846594,0
+GFL.US,D,20241218,000000,44.525,46.82,44.4,45.43,3841330,0
+GFL.US,D,20241219,000000,45.67,46.28,44.68,45.08,2383238,0
+GFL.US,D,20241220,000000,44.815,45.32,44.69,44.88,1149422,0
+GFL.US,D,20241223,000000,44.47,44.77,43.86,44.72,595439,0
+GFL.US,D,20241224,000000,44.62,44.73,44.4,44.71,298535,0
+GFL.US,D,20241226,000000,44.55,45,44.55,44.84,697640,0
+GFL.US,D,20241227,000000,45.03,45.03,44.29,44.59,580699,0
+GFL.US,D,20241230,000000,44.22,44.51,43.71,44.35,460275,0
+GFL.US,D,20241231,000000,44.485,44.61,44.28,44.54,607452,0
+GFL.US,D,20250102,000000,44.67,44.67,44.01,44.62,742788,0
+GFL.US,D,20250103,000000,44.87,44.88,44.33,44.63,600243,0
+GFL.US,D,20250106,000000,44.99,45,43.81,44.02,848463,0
+GFL.US,D,20250107,000000,45.68,46.61,42.94,43.53,3054088,0
+GFL.US,D,20250108,000000,43.5,44.89,43.1,44.75,3785771,0
+GFL.US,D,20250110,000000,44.15,44.78,43.41,44.21,1579545,0
+GFL.US,D,20250113,000000,44.055,44.3,43.15,44.21,900832,0
+GFL.US,D,20250114,000000,44.265,44.51,43.37,43.69,1310501,0
+GFL.US,D,20250115,000000,44.08,44.29,42.81,42.98,1567929,0
+GFL.US,D,20250116,000000,42.8,43.03,42.42,42.5,1028155,0
+GFL.US,D,20250117,000000,42.56,42.65,41.83,41.94,2238352,0
+GFL.US,D,20250121,000000,42.22,42.43,41.37,41.72,1646926,0
+GFL.US,D,20250122,000000,41.725,42.2,41.29,41.94,2162394,0
+GFL.US,D,20250123,000000,41.97,42.26,41.77,42.05,2642203,0
+GFL.US,D,20250124,000000,42.23,42.47,42,42.29,1797193,0
+GFL.US,D,20250127,000000,42.76,43.58,42.46,43.11,5442257,0
+GFL.US,D,20250128,000000,43.015,43.28,42.83,43.15,2971342,0
+GFL.US,D,20250129,000000,43.23,44.03,43,43.36,2623171,0
+GFL.US,D,20250130,000000,43.615,44.3,43.15,43.62,1752570,0
+GFL.US,D,20250131,000000,43.6,43.88,42.83,43.13,2762893,0
+GFL.US,D,20250203,000000,42.505,43.745,42.21,43.47,1337847,0
+GFL.US,D,20250204,000000,43.67,44.38,43.46,44.18,1432887,0
+GFL.US,D,20250205,000000,45.05,45.5,44.67,45.5,1225360,0
+GFL.US,D,20250206,000000,45.53,46.09,45.39,46.01,1261533,0
+GFL.US,D,20250207,000000,46.1,46.27,45.61,45.95,1168197,0
+GFL.US,D,20250210,000000,46.205,47.43,46.07,46.42,1557012,0
+GFL.US,D,20250211,000000,46.255,46.35,45.87,46.29,1364789,0
+GFL.US,D,20250212,000000,46,46.48,45.62,45.92,1426868,0
+GFL.US,D,20250213,000000,45.89,46.12,45.05,45.3,1717781,0
+GFL.US,D,20250214,000000,45.74,46.74,45.65,46.55,824100,0
+GFL.US,D,20250218,000000,46.49,46.64,46.11,46.22,1157135,0
+GFL.US,D,20250219,000000,46.33,46.66,45.97,46.66,778214,0
+GFL.US,D,20250220,000000,46.31,46.62,45.76,46.21,787822,0
+GFL.US,D,20250221,000000,46.15,46.77,45.82,46.33,987203,0
+GFL.US,D,20250224,000000,45.77,46.45,45.52,46,1099554,0
+GFL.US,D,20250225,000000,46.19,46.96,43.86,43.98,3563490,0
+GFL.US,D,20250226,000000,43.955,45.12,42.88,44.36,2077068,0
+GFL.US,D,20250227,000000,44.53,44.94,43.03,43.04,2750419,0
+GFL.US,D,20250228,000000,43.785,45.27,43.16,45.16,2192023,0
+GFL.US,D,20250303,000000,45,47.05,45,46.5,2981729,0
+GFL.US,D,20250304,000000,46.59,47.3,45.52,45.52,3627774,0
+GFL.US,D,20250305,000000,45.715,48.09,45.46,47.36,3062351,0
+GFL.US,D,20250306,000000,46.89,47.5,46.155,46.39,3015996,0
+GFL.US,D,20250307,000000,45.96,47.1699,45.59,46.83,2348487,0
+GFL.US,D,20250310,000000,46.3,47.31,46.0834,46.73,1769273,0
+GFL.US,D,20250311,000000,46.64,47.6,46.22,46.29,2032127,0
+GFL.US,D,20250312,000000,46.79,47.06,45.38,46.05,1664324,0
+GFL.US,D,20250313,000000,45.89,46.83,45.82,45.99,1537485,0
+GFL.US,D,20250314,000000,46.245,47.18,45.35,46.28,1811910,0
+GFL.US,D,20250317,000000,46.555,46.96,46.13,46.3,1870638,0
+GFL.US,D,20250318,000000,46.33,46.92,46.3,46.76,2037307,0
+GFL.US,D,20250319,000000,46.8,48.79,46.8,48.01,2790236,0
+GFL.US,D,20250320,000000,48.01,48.45,47.47,48.08,1812501,0
+GFL.US,D,20250321,000000,47.44,48.01,47.36,47.82,715455,0
+GFL.US,D,20250324,000000,48.8,48.8,47.71,48.14,1428578,0
+GFL.US,D,20250325,000000,49,49,48.11,48.62,1202766,0
+GFL.US,D,20250326,000000,49.2,49.35,47.7,48.35,5582159,0
+GFL.US,D,20250327,000000,48.265,48.9,47.77,48.8,2680897,0
+GFL.US,D,20250328,000000,48.64,48.64,47.53,47.76,2045921,0
+GFL.US,D,20250331,000000,47.53,48.58,46.94,48.31,2144476,0
+GFL.US,D,20250401,000000,47.7,48.44,47.39,47.77,1549363,0
+GFL.US,D,20250402,000000,47.5,48.39,47.27,48.38,1568771,0
+GFL.US,D,20250403,000000,47.96,48.94,47.17,48.13,2805568,0
+GFL.US,D,20250404,000000,47.35,47.415,44.24,44.73,3841440,0
+GFL.US,D,20250407,000000,43.13,44.65,42.16,42.93,3794316,0
+GFL.US,D,20250408,000000,44,44.72,43.13,43.33,5722624,0
+GFL.US,D,20250409,000000,43.365,47.8,43.14,47.62,3821035,0
+GFL.US,D,20250410,000000,47.19,48.05,46.655,47.5,2475707,0
+GFL.US,D,20250411,000000,47.68,48.38,46.925,48.25,1790719,0
+GFL.US,D,20250414,000000,48.775,49.3,48.43,48.95,1609046,0
+GFL.US,D,20250415,000000,48.82,49.45,48.66,48.97,1145711,0
+GFL.US,D,20250416,000000,49,49.29,48.06,48.55,914973,0
+GFL.US,D,20250417,000000,49,49.16,48.41,48.43,1192629,0
+GFL.US,D,20250421,000000,48.25,48.43,46.86,47.05,1299918,0
+GFL.US,D,20250422,000000,47.51,47.915,47.08,47.43,1579861,0
+GFL.US,D,20250423,000000,48.065,48.31,47.55,48.07,1282859,0
+GFL.US,D,20250424,000000,48.195,48.83,47.32,48.81,959865,0
+GFL.US,D,20250425,000000,48.645,49.01,48.085,48.99,1092661,0
+GFL.US,D,20250428,000000,48.995,49.0235,48.17,48.58,921140,0
+GFL.US,D,20250429,000000,48.455,49.91,48.29,49.91,1357528,0
+GFL.US,D,20250430,000000,49.81,50,48.74,49.9,2104705,0
+GFL.US,D,20250501,000000,49.2,50.09,47.52,49.84,2289352,0
+GFL.US,D,20250502,000000,50.29,51.04,50.07,50.4,1345603,0
+GFL.US,D,20250505,000000,50.31,52,50.24,51.58,1376508,0
+GFL.US,D,20250506,000000,51.475,51.57,50.55,51.03,1209411,0
+GFL.US,D,20250507,000000,51.18,51.7,50.52,51.24,1384087,0
+GFL.US,D,20250508,000000,51.27,51.48,50.3255,50.42,1654630,0
+GFL.US,D,20250509,000000,50.391,50.54,48.72,49.65,1926563,0
+GFL.US,D,20250512,000000,49.96,49.96,47.77,48.68,2342179,0
+GFL.US,D,20250513,000000,48.62,49.085,47.75,48.1,3259142,0
+GFL.US,D,20250514,000000,48.03,48.08,46.69,47.81,2835983,0
+GFL.US,D,20250515,000000,47.8,49.08,47.53,49.03,2005002,0
+GFL.US,D,20250516,000000,48.55,49.41,48.48,49.37,1874451,0
+GFL.US,D,20250519,000000,49.065,49.84,48.71,49.79,1065858,0
+GFL.US,D,20250520,000000,50,50.15,49.51,49.96,2189642,0
+GFL.US,D,20250521,000000,49.91,50.27,49.075,49.58,1505164,0
+GFL.US,D,20250522,000000,49.42,49.63,48.525,48.79,1562405,0
+GFL.US,D,20250523,000000,48.07,49.4,48.07,49.14,1015056,0
+GFL.US,D,20250527,000000,49.535,49.75,49.16,49.62,901081,0
+GFL.US,D,20250528,000000,49.76,50.11,49.53,49.69,599662,0
+GFL.US,D,20250529,000000,49.75,49.75,49.11,49.25,838479,0
+GFL.US,D,20250530,000000,49.5519,50.5,49.16,50.43,1686528,0
+GFL.US,D,20250602,000000,49.98,50.2,48.97,50.11,862762,0
+GFL.US,D,20250603,000000,49.65,50.235,49.273,49.37,1220244,0
+GFL.US,D,20250604,000000,49.89,50.15,49.0996,49.34,665966,0
+GFL.US,D,20250605,000000,49.68,50,48.755,49.24,993438,0
+GFL.US,D,20250606,000000,49.265,49.79,49.2445,49.69,1009058,0
+GFL.US,D,20250609,000000,49.645,50.98,48.46,50.7,1846999,0
+GFL.US,D,20250610,000000,50.66,51.31,49.62,50.28,1203156,0
+GFL.US,D,20250611,000000,50.22,50.46,49.74,49.89,583953,0
+GFL.US,D,20250612,000000,49.76,50.78,49.75,50.76,608436,0
+GFL.US,D,20250613,000000,50.74,50.74,49.965,50.24,580454,0
+GFL.US,D,20250616,000000,50.32,50.62,49.39,49.56,741123,0
+GFL.US,D,20250617,000000,49.26,49.72,49.13,49.55,720245,0
+GFL.US,D,20250618,000000,49.45,50.03,49.03,49.79,1019993,0
+GFL.US,D,20250620,000000,49.82,50.03,49.04,49.42,1335933,0
+GFL.US,D,20250623,000000,49.22,50.14,49.14,50.05,627874,0
+GFL.US,D,20250624,000000,50.19,50.31,49.45,50.02,1066204,0
+GFL.US,D,20250625,000000,50.08,50.23,49.25,49.69,893932,0
+GFL.US,D,20250626,000000,49.865,50.68,49.78,50.58,1318230,0
+GFL.US,D,20250627,000000,50.505,50.89,49.135,49.72,2663876,0
+GFL.US,D,20250630,000000,50.125,50.59,49.793,50.46,1446731,0
+GFL.US,D,20250701,000000,50.45,50.58,49.16,49.46,838278,0
+GFL.US,D,20250702,000000,49.03,49.36,48.07,48.37,1938338,0
+GFL.US,D,20250703,000000,48.065,48.69,47.91,48.49,1076642,0
+GFL.US,D,20250707,000000,48.13,48.39,47.7,47.98,2248779,0
+GFL.US,D,20250708,000000,47.82,48.12,47.55,47.55,1089823,0
+GFL.US,D,20250709,000000,47.545,47.545,46.72,47.42,1675226,0
+GFL.US,D,20250710,000000,47.45,47.99,46.985,47.35,1790645,0
+GFL.US,D,20250711,000000,47.31,47.505,47.055,47.36,717507,0
+GFL.US,D,20250714,000000,47.215,48.16,47.13,48.04,837634,0
+GFL.US,D,20250715,000000,48.27,48.42,47.43,47.44,1198671,0
+GFL.US,D,20250716,000000,47.14,47.52,46.67,47.38,959557,0
+GFL.US,D,20250717,000000,47.44,47.63,47.13,47.51,725316,0
+GFL.US,D,20250718,000000,47.46,47.745,47.36,47.46,677646,0
+GFL.US,D,20250721,000000,47.62,47.62,47.02,47.02,720639,0
+GFL.US,D,20250722,000000,47.21,47.38,46.99,47.11,966688,0
+GFL.US,D,20250723,000000,47.31,47.6,46.92,47.55,839192,0
+GFL.US,D,20250724,000000,47.355,48.18,47.29,48.03,726798,0
+GFL.US,D,20250725,000000,47.99,48.35,47.96,48.22,653519,0
+GFL.US,D,20250728,000000,48.24,48.56,47.69,48.13,1051501,0
+GFL.US,D,20250729,000000,48.49,49.28,48.41,48.75,1051072,0
+GFL.US,D,20250730,000000,48.72,48.72,47.44,47.6,1647488,0
+GFL.US,D,20250731,000000,50.12,50.89,49.41,50.34,2861240,0
+GFL.US,D,20250801,000000,50.5,50.64,49.68,49.78,1309113,0
+GFL.US,D,20250804,000000,50.21,50.72,49.8035,50.5,850201,0
+GFL.US,D,20250805,000000,50.48,50.94,50.155,50.19,1465806,0
+GFL.US,D,20250806,000000,50.185,50.645,49.43,50.55,868192,0
+GFL.US,D,20250807,000000,50.475,50.91,50.41,50.91,1244398,0
+GFL.US,D,20250808,000000,50.21,50.92,50,50.5,1795942,0
+GFL.US,D,20250811,000000,50.175,51.07,50.175,51.01,1174666,0
+GFL.US,D,20250812,000000,51.11,51.51,50.16,50.47,1465607,0
+GFL.US,D,20250813,000000,50.38,50.59,49.95,50.47,720590,0
+GFL.US,D,20250814,000000,50.405,50.62,49.7,50.2,1436080,0
+GFL.US,D,20250815,000000,50.195,50.24,49.46,49.56,988470,0
+GFL.US,D,20250818,000000,49.55,50,49.55,49.87,687653,0
+GFL.US,D,20250819,000000,49.65,49.839,49.27,49.8,704732,0
+GFL.US,D,20250820,000000,50.35,50.73,50,50.48,1367023,0
+GFL.US,D,20250821,000000,50.55,51.04,50.485,50.84,1576693,0
+GFL.US,D,20250822,000000,50.83,51.4,50.52,51.03,1525708,0
+GFL.US,D,20250825,000000,51.115,51.18,49.41,49.47,1003815,0
+GFL.US,D,20250826,000000,49.465,50.02,49.21,49.91,1399701,0
+GFL.US,D,20250827,000000,49.76,50.03,49.35,49.63,661568,0
+GFL.US,D,20250828,000000,49.525,49.65,49.125,49.32,619864,0
+GFL.US,D,20250829,000000,49.24,50.1,49.11,50.04,716384,0
+GFL.US,D,20250902,000000,49.835,50.01,49.3,49.68,549966,0
+GFL.US,D,20250903,000000,49.51,49.53,48.92,49.01,869736,0
+GFL.US,D,20250904,000000,48.77,49.27,48.15,48.24,1341436,0
+GFL.US,D,20250905,000000,48.29,48.57,47.72,47.9,1860393,0
+GFL.US,D,20250908,000000,48.06,48.095,46.93,47.22,2485505,0
+GFL.US,D,20250909,000000,47.47,47.96,47.16,47.83,1348629,0
+GFL.US,D,20250910,000000,48.16,48.195,46.43,47.37,1476703,0
+GFL.US,D,20250911,000000,47.4,48.28,47.26,48.14,1295897,0
+GFL.US,D,20250912,000000,48,48.14,47,47.17,1139391,0
+GFL.US,D,20250915,000000,47.115,47.2,46.12,46.4,1637738,0
+GFL.US,D,20250916,000000,46.72,46.72,45.62,46.39,1459099,0
+GFL.US,D,20250917,000000,46.76,47.19,46.53,46.64,1062680,0
+GFL.US,D,20250918,000000,46.59,46.97,46.1,46.13,963441,0
+GFL.US,D,20250919,000000,46.5749,46.78,46.09,46.45,1745658,0
+GFL.US,D,20250922,000000,46.43,46.62,45.43,45.97,1597087,0
+GFL.US,D,20250923,000000,45.89,46.27,45.24,46.03,1542330,0
+GFL.US,D,20250924,000000,45.67,46.8,45.67,46.46,1631342,0
+GFL.US,D,20250925,000000,46.43,48.07,46.43,46.67,2330554,0
+GFL.US,D,20250926,000000,46.94,47,46.43,46.63,991828,0
+GFL.US,D,20250929,000000,46.8625,46.955,46.47,46.89,906115,0
+GFL.US,D,20250930,000000,46.9,47.58,46.7,47.38,1216569,0
+GFL.US,D,20251001,000000,47.3682,47.66,46.535,46.63,1589646,0
+GFL.US,D,20251002,000000,46.51,46.85,46.26,46.76,1080575,0
+GFL.US,D,20251003,000000,46.56,46.795,46.3,46.63,1914399,0
+GFL.US,D,20251006,000000,46.72,46.955,45.975,46.06,972415,0
+GFL.US,D,20251007,000000,46.04,46.26,45.4,45.53,1988200,0
+GFL.US,D,20251008,000000,45.77,46.05,45.34,45.92,1217316,0
+GFL.US,D,20251009,000000,45.91,46.14,45.13,45.18,1217425,0
+GFL.US,D,20251010,000000,45.21,45.94,45.18,45.94,1811433,0
+GFL.US,D,20251013,000000,45.595,45.79,45.185,45.61,938613,0
+GFL.US,D,20251014,000000,45.595,46.09,45.455,45.64,909714,0
+GFL.US,D,20251015,000000,45.415,45.9625,45.095,45.13,1728688,0
+GFL.US,D,20251016,000000,45.365,45.445,44.42,44.57,1069737,0
+GFL.US,D,20251017,000000,44.58,45.68,44.48,45.16,1088902,0
+GFL.US,D,20251020,000000,45.48,45.667,45.18,45.54,1107375,0
+GFL.US,D,20251021,000000,45.375,45.97,45.36,45.76,813708,0
+GFL.US,D,20251022,000000,45.69,47.01,45.69,46.16,1445200,0
+GFL.US,D,20251023,000000,46.51,46.76,45.88,46.06,875990,0
+GFL.US,D,20251024,000000,46.1,46.24,45.48,45.58,687080,0
+GFL.US,D,20251027,000000,45.73,45.81,45.22,45.35,1461993,0
+GFL.US,D,20251028,000000,45.16,45.54,44.76,45.09,867729,0
+GFL.US,D,20251029,000000,45.1,45.1,43.54,43.91,2151227,0
+GFL.US,D,20251030,000000,43.65,44.19,43.56,43.76,1101666,0
+GFL.US,D,20251031,000000,44.15,44.15,43.27,43.69,1245283,0
+GFL.US,D,20251103,000000,43.61,43.94,43.27,43.77,1335539,0
+GFL.US,D,20251104,000000,43.645,43.775,43.11,43.66,1256157,0
+GFL.US,D,20251105,000000,43.58,43.98,43.21,43.87,2066056,0
+GFL.US,D,20251106,000000,43.7,45.248,43.495,43.87,3415458,0
+GFL.US,D,20251107,000000,44.31,44.57,42.855,42.96,2665515,0
+GFL.US,D,20251110,000000,42.82,43.8,42.23,43.8,1895010,0
+GFL.US,D,20251111,000000,43.8,43.98,43.3,43.51,608467,0
+GFL.US,D,20251112,000000,43.42,43.79,43.25,43.7,647326,0
+GFL.US,D,20251113,000000,43.88,44.08,43.26,43.31,1094187,0
+GFL.US,D,20251114,000000,43.67,44.555,43.04,44.34,1146081,0
+GFL.US,D,20251117,000000,44.4,44.54,43.95,44.19,1379215,0
+GFL.US,D,20251118,000000,44.61,45.575,44.19,45.52,1604630,0
+GFL.US,D,20251119,000000,45.085,46.765,45.085,46.51,1302075,0
+GFL.US,D,20251120,000000,46.31,46.74,46.13,46.2,1185095,0
+GFL.US,D,20251121,000000,44.8,45.55,44.52,45.14,3324434,0
+GFL.US,D,20251124,000000,44.775,45.38,44.34,45.19,1542017,0
+GFL.US,D,20251125,000000,45.24,45.87,45.08,45.15,1826278,0
+GFL.US,D,20251126,000000,45.125,45.73,44.9,45.47,1312406,0
+GFL.US,D,20251128,000000,45.4,45.635,45.17,45.47,730787,0
+GFL.US,D,20251201,000000,45.465,45.665,44.645,44.65,1894330,0
+GFL.US,D,20251202,000000,44.65,45.05,44.41,44.85,915823,0
+GFL.US,D,20251203,000000,44.985,45.465,44.8,44.9,1115187,0
+GFL.US,D,20251204,000000,45.02,45.16,44.63,44.7,636840,0
+GFL.US,D,20251205,000000,44.88,45.12,44.45,44.72,907430,0
+GFL.US,D,20251208,000000,44.79,45.305,44.52,44.74,1305496,0
+GFL.US,D,20251209,000000,44.965,45.07,44.07,44.13,969633,0
+GFL.US,D,20251210,000000,44.185,44.685,44.07,44.42,1546736,0
+GFL.US,D,20251211,000000,44.77,45.255,44.335,44.58,1721181,0
+GFL.US,D,20251212,000000,44.35,44.97,44.1,44.13,1309100,0
+GFL.US,D,20251215,000000,44.95,44.95,43.83,44.09,1176803,0
+GFL.US,D,20251216,000000,44.22,44.55,43.73,43.82,1753590,0
+GFL.US,D,20251217,000000,43.765,44.4,43.61,44.16,2159454,0
+GFL.US,D,20251218,000000,44.2,44.2,43.36,43.46,1801676,0
+GFL.US,D,20251219,000000,43.51,43.585,43,43.08,4153072,0
+GFL.US,D,20251222,000000,43.08,43.23,42.71,43.1,3090667,0
+GFL.US,D,20251223,000000,43.12,43.32,42.99,43.2,1916565,0
+GFL.US,D,20251224,000000,43.01,43.56,43.01,43.24,1596645,0
+GFL.US,D,20251226,000000,43.25,43.47,43.08,43.24,844643,0
+GFL.US,D,20251229,000000,43.215,43.875,43.16,43.85,2182117,0
+GFL.US,D,20251230,000000,43.83,43.895,43.47,43.71,2064860,0
+GFL.US,D,20251231,000000,43.7408,43.7408,42.885,42.95,961578,0
+GFL.US,D,20260102,000000,43.07,43.289,42.47,42.88,1641587,0
+GFL.US,D,20260105,000000,42.64,43.07,42.21,42.66,1569922,0
+GFL.US,D,20260106,000000,42.75,43.0277,42.13,42.72,1883263,0
+GFL.US,D,20260107,000000,42.74,43,41.59,41.69,1680291,0
+GFL.US,D,20260108,000000,41.535,42.375,41.535,42.21,2431400,0
+GFL.US,D,20260109,000000,42.38,42.6,42.14,42.5,1244345,0
+GFL.US,D,20260112,000000,42.545,42.82,42.23,42.69,1231983,0
+GFL.US,D,20260113,000000,42.52,42.665,40.825,42.36,2426118,0
+GFL.US,D,20260114,000000,42.65,42.84,41.79,41.84,1754858,0
+GFL.US,D,20260115,000000,41.8,42.74,41.5,42.72,3026897,0
+GFL.US,D,20260116,000000,42.695,42.91,42.07,42.57,1082271,0
+GFL.US,D,20260120,000000,42.365,42.66,41.94,42.36,1320931,0
+GFL.US,D,20260121,000000,42.655,44.92,42.625,44.39,3161816,0
+GFL.US,D,20260122,000000,44.84,44.93,44.07,44.65,1218795,0
+GFL.US,D,20260123,000000,44.705,45.29,44.21,44.44,1536354,0
+GFL.US,D,20260126,000000,44.57,44.84,44.28,44.45,1119510,0
+GFL.US,D,20260127,000000,44.555,44.7,43.62,43.8,1147631,0
+GFL.US,D,20260128,000000,43.74,43.81,43.34,43.6,1336592,0
+GFL.US,D,20260129,000000,44.03,44.03,42.96,43.23,1303819,0
+GFL.US,D,20260130,000000,43.06,43.115,42.355,42.95,1286918,0
+GFL.US,D,20260202,000000,43.035,43.16,42.45,42.69,986706,0
+GFL.US,D,20260203,000000,42.44,42.86,42.08,42.67,1109998,0
+GFL.US,D,20260204,000000,42.435,43.19,42.325,42.58,1578595,0
+GFL.US,D,20260205,000000,42.91,43.2,42.12,42.23,1107825,0
+GFL.US,D,20260206,000000,42.23,43.21,42.23,42.52,1529853,0
+GFL.US,D,20260209,000000,42.565,43.11,42.47,43.09,1080751,0
+GFL.US,D,20260210,000000,42.9501,43.65,42.9501,43.14,986450,0
+GFL.US,D,20260211,000000,43.0125,44.13,42.59,44.05,2133409,0
+GFL.US,D,20260212,000000,45.335,46.32,40.94,41.33,4559493,0
+GFL.US,D,20260213,000000,41.79,43.68,41.43,43.31,2810190,0
+GFL.US,D,20260217,000000,41.31,43.92,41.31,43.3,1481620,0
+GFL.US,D,20260218,000000,43.6,43.68,42.9901,43.33,1168710,0
diff --git a/daily/us/nyse stocks/1/ggb.us.txt b/daily/us/nyse stocks/1/ggb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc3b34701cb92787ed171caa376c27cc6663d220
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGB.US,D,20050225,000000,2.24467,2.31492,2.21798,2.27705,11470385.064455,0
+GGB.US,D,20050228,000000,2.29881,2.385,2.2878,2.36884,13526114.622852,0
+GGB.US,D,20050301,000000,2.35269,2.36337,2.23912,2.24467,6460748.9349112,0
+GGB.US,D,20050302,000000,2.21208,2.25557,2.16896,2.25007,4067259.8516592,0
+GGB.US,D,20050303,000000,2.31492,2.31492,2.25007,2.29327,4540113.9551362,0
+GGB.US,D,20050304,000000,2.29881,2.4121,2.29881,2.36884,6110480.9733091,0
+GGB.US,D,20050307,000000,2.48747,2.49287,2.42798,2.44427,10759849.026863,0
+GGB.US,D,20050308,000000,2.43345,2.44427,2.3741,2.41737,8523146.6786283,0
+GGB.US,D,20050309,000000,2.4121,2.45515,2.40669,2.42271,9940061.7756402,0
+GGB.US,D,20050310,000000,2.41737,2.41737,2.29881,2.30423,12559552.290149,0
+GGB.US,D,20050311,000000,2.36884,2.39588,2.32032,2.33645,5776889.9657756,0
+GGB.US,D,20050314,000000,2.32032,2.32032,2.25007,2.2878,5215640.2168115,0
+GGB.US,D,20050315,000000,2.30928,2.32544,2.2663,2.27705,6207222.3077983,0
+GGB.US,D,20050316,000000,2.25007,2.27705,2.21798,2.24467,4838683.6476047,0
+GGB.US,D,20050317,000000,2.22304,2.29881,2.20148,2.27164,4264911.0379574,0
+GGB.US,D,20050318,000000,2.30423,2.30423,2.21208,2.22866,5350742.0074022,0
+GGB.US,D,20050321,000000,2.21798,2.21798,2.17999,2.19601,4801980.5016765,0
+GGB.US,D,20050322,000000,2.19601,2.27164,2.12597,2.14213,8221252.2690579,0
+GGB.US,D,20050323,000000,2.12597,2.12597,2.0613,2.09368,6501607.6166178,0
+GGB.US,D,20050324,000000,2.10428,2.15836,2.09908,2.12597,2822979.0674495,0
+GGB.US,D,20050328,000000,2.11523,2.11523,2.02878,2.04507,3229954.7309365,0
+GGB.US,D,20050329,000000,2.07232,2.08286,1.93712,1.9693,7432319.2579733,0
+GGB.US,D,20050330,000000,1.9693,1.99662,1.94808,1.99087,7232997.7799597,0
+GGB.US,D,20050331,000000,2.04507,2.05048,1.95343,1.98026,11683057.337042,0
+GGB.US,D,20050401,000000,2.02878,2.04507,1.9693,1.99087,9190318.5969406,0
+GGB.US,D,20050404,000000,1.99087,2.00182,1.93712,1.9693,5546722.9019853,0
+GGB.US,D,20050405,000000,1.98565,2.0127,1.93173,1.93712,5515021.9768414,0
+GGB.US,D,20050406,000000,1.95343,2.00182,1.95343,1.98565,5049675.5317217,0
+GGB.US,D,20050407,000000,1.99087,2.00701,1.97511,1.99662,5106381.7912133,0
+GGB.US,D,20050408,000000,2.00182,2.00701,1.94253,1.95868,10212772.236788,0
+GGB.US,D,20050411,000000,1.93173,1.97511,1.87252,1.93712,8276291.1216212,0
+GGB.US,D,20050412,000000,1.93712,1.95343,1.85614,1.93712,7113739.2399735,0
+GGB.US,D,20050413,000000,1.93712,1.94808,1.87771,1.8886,8787512.8931674,0
+GGB.US,D,20050414,000000,1.8886,1.8886,1.76443,1.81302,12456137.000767,0
+GGB.US,D,20050415,000000,1.76998,1.80227,1.68885,1.6944,7514049.6029284,0
+GGB.US,D,20050418,000000,1.67804,1.74834,1.64588,1.74279,6062101.6517036,0
+GGB.US,D,20050419,000000,1.76998,1.83999,1.76998,1.83999,4863143.7571957,0
+GGB.US,D,20050420,000000,1.84548,1.84548,1.75889,1.78065,3973579.2762543,0
+GGB.US,D,20050421,000000,1.80227,1.81836,1.73732,1.80227,1890882.7282991,0
+GGB.US,D,20050422,000000,1.82378,1.82378,1.71064,1.75369,3172964.3199182,0
+GGB.US,D,20050425,000000,1.75369,1.80227,1.73198,1.77532,3101248.5132865,0
+GGB.US,D,20050426,000000,1.81836,1.83467,1.76998,1.79153,7107071.0546543,0
+GGB.US,D,20050427,000000,1.79701,1.80227,1.75889,1.76998,3454294.5248395,0
+GGB.US,D,20050428,000000,1.76443,1.78065,1.6944,1.7159,3094019.2368818,0
+GGB.US,D,20050429,000000,1.76443,1.76998,1.6944,1.75369,3329197.1758176,0
+GGB.US,D,20050502,000000,1.73732,1.75369,1.71064,1.72664,2050446.0708741,0
+GGB.US,D,20050503,000000,1.73732,1.81836,1.73732,1.80227,3207995.7317376,0
+GGB.US,D,20050504,000000,1.82378,1.8886,1.80775,1.87252,3671680.5395034,0
+GGB.US,D,20050505,000000,1.91029,1.91029,1.83999,1.86697,4652979.8069689,0
+GGB.US,D,20050506,000000,1.8886,1.91549,1.86697,1.91029,3878503.9063,0
+GGB.US,D,20050509,000000,1.92638,1.92638,1.88305,1.91549,2808808.9933475,0
+GGB.US,D,20050510,000000,1.91549,1.91549,1.79701,1.79701,6412101.3281077,0
+GGB.US,D,20050511,000000,1.79701,1.83999,1.74279,1.76443,5198950.2812013,0
+GGB.US,D,20050512,000000,1.76998,1.78578,1.67257,1.68358,4865924.6919341,0
+GGB.US,D,20050513,000000,1.61898,1.67804,1.58098,1.62972,5763826.2075162,0
+GGB.US,D,20050516,000000,1.57544,1.64027,1.5703,1.63485,4185961.6277403,0
+GGB.US,D,20050517,000000,1.63485,1.67257,1.60788,1.65641,4146489.0862222,0
+GGB.US,D,20050518,000000,1.67804,1.68885,1.61898,1.68358,10153277.83059,0
+GGB.US,D,20050519,000000,1.6944,1.6944,1.61898,1.63485,4690793.5959202,0
+GGB.US,D,20050520,000000,1.62972,1.62972,1.5703,1.60261,5349073.1580804,0
+GGB.US,D,20050523,000000,1.60261,1.61342,1.57544,1.59728,3508779.498285,0
+GGB.US,D,20050524,000000,1.58646,1.65641,1.5703,1.651,4721366.5693185,0
+GGB.US,D,20050525,000000,1.68885,1.68885,1.63485,1.64588,5458595.5416959,0
+GGB.US,D,20050526,000000,1.651,1.67804,1.651,1.66744,1878652.6735036,0
+GGB.US,D,20050527,000000,1.68358,1.75889,1.68358,1.74834,3824016.0480673,0
+GGB.US,D,20050531,000000,1.83999,1.84548,1.79701,1.80775,7352256.3199461,0
+GGB.US,D,20050601,000000,1.81836,1.83999,1.80227,1.83467,3556032.3105387,0
+GGB.US,D,20050602,000000,1.82378,1.93173,1.82378,1.93173,8766109.2154803,0
+GGB.US,D,20050603,000000,1.93173,1.94253,1.87252,1.8886,4934311.4542837,0
+GGB.US,D,20050606,000000,1.81836,1.83467,1.72664,1.80227,8188447.9128585,0
+GGB.US,D,20050607,000000,1.74834,1.78065,1.71064,1.72138,7030342.9304834,0
+GGB.US,D,20050608,000000,1.74279,1.75369,1.651,1.6619,5232311.4013057,0
+GGB.US,D,20050609,000000,1.61898,1.6619,1.5703,1.61342,7125412.5308638,0
+GGB.US,D,20050610,000000,1.651,1.69982,1.64027,1.68358,4619625.8988322,0
+GGB.US,D,20050613,000000,1.71064,1.72664,1.67257,1.71064,3542687.2855396,0
+GGB.US,D,20050614,000000,1.7159,1.76443,1.61898,1.74834,6229732.3013279,0
+GGB.US,D,20050615,000000,1.73198,1.76998,1.68358,1.75889,4405012.1645455,0
+GGB.US,D,20050616,000000,1.78065,1.80227,1.77532,1.79701,4747504.1825923,0
+GGB.US,D,20050617,000000,1.80775,1.83467,1.79153,1.80227,3053985.6042779,0
+GGB.US,D,20050620,000000,1.78065,1.79153,1.74834,1.78578,4781970.1761456,0
+GGB.US,D,20050621,000000,1.76998,1.77532,1.72664,1.73732,4259903.047599,0
+GGB.US,D,20050622,000000,1.73198,1.75889,1.71064,1.74834,4195968.9540962,0
+GGB.US,D,20050623,000000,1.72664,1.73198,1.6619,1.66744,3816795.4260239,0
+GGB.US,D,20050624,000000,1.67257,1.68358,1.63485,1.67257,2117168.3110828,0
+GGB.US,D,20050627,000000,1.63485,1.67804,1.62972,1.66744,2166646.7365632,0
+GGB.US,D,20050628,000000,1.68358,1.72138,1.67257,1.72138,3642216.7667346,0
+GGB.US,D,20050629,000000,1.72138,1.74834,1.71064,1.72664,3243024.2587702,0
+GGB.US,D,20050630,000000,1.74279,1.75889,1.73732,1.74834,5057178.8628982,0
+GGB.US,D,20050701,000000,1.76998,1.76998,1.72138,1.73198,2727075.763605,0
+GGB.US,D,20050705,000000,1.69982,1.69982,1.62972,1.63485,7053138.5179334,0
+GGB.US,D,20050706,000000,1.61898,1.6619,1.58098,1.62972,8806696.7272021,0
+GGB.US,D,20050707,000000,1.61898,1.63485,1.60788,1.63485,3197985.5205948,0
+GGB.US,D,20050708,000000,1.63485,1.65641,1.62972,1.65641,4771407.5282782,0
+GGB.US,D,20050711,000000,1.7159,1.78065,1.69982,1.78065,10217762.918424,0
+GGB.US,D,20050712,000000,1.79153,1.84548,1.78065,1.84548,9702936.6054301,0
+GGB.US,D,20050713,000000,1.88305,1.90474,1.86168,1.86168,5640950.1445402,0
+GGB.US,D,20050714,000000,1.8886,1.89941,1.84548,1.85614,4713029.5346779,0
+GGB.US,D,20050715,000000,1.84548,1.85095,1.78065,1.80227,4076433.4745508,0
+GGB.US,D,20050718,000000,1.79153,1.83467,1.78065,1.83467,2938907.1207601,0
+GGB.US,D,20050719,000000,1.82378,1.83999,1.79701,1.82903,5191723.8895839,0
+GGB.US,D,20050720,000000,1.82903,1.91549,1.81302,1.91029,6147450.9620416,0
+GGB.US,D,20050721,000000,1.93173,1.95868,1.91029,1.93173,5233426.3715092,0
+GGB.US,D,20050722,000000,1.92083,1.92638,1.80775,1.85614,6474929.1057679,0
+GGB.US,D,20050725,000000,1.79701,1.80775,1.68358,1.68885,12589017.505312,0
+GGB.US,D,20050726,000000,1.6944,1.75889,1.67804,1.75369,8176777.5067553,0
+GGB.US,D,20050727,000000,1.78065,1.81302,1.74279,1.80227,6324807.6712823,0
+GGB.US,D,20050728,000000,1.81836,1.87252,1.81836,1.85614,6108533.742035,0
+GGB.US,D,20050729,000000,1.88305,1.89394,1.84548,1.86697,4347193.8196372,0
+GGB.US,D,20050801,000000,1.87252,1.91029,1.84548,1.89394,4888157.7459047,0
+GGB.US,D,20050802,000000,1.90474,1.95868,1.90474,1.94808,7592433.5948793,0
+GGB.US,D,20050803,000000,2.01811,2.07232,1.98565,2.02878,13424098.455201,0
+GGB.US,D,20050804,000000,2.02878,2.09908,1.98565,2.08286,10909407.927869,0
+GGB.US,D,20050805,000000,2.12597,2.19601,2.12597,2.16896,20036349.195212,0
+GGB.US,D,20050808,000000,2.22304,2.25007,2.21208,2.23386,9410495.6430977,0
+GGB.US,D,20050809,000000,2.29327,2.29327,2.21208,2.27705,5150583.9411375,0
+GGB.US,D,20050810,000000,2.27705,2.29327,2.22866,2.26082,6840761.9360215,0
+GGB.US,D,20050811,000000,2.15836,2.28232,2.06663,2.12597,11840116.684437,0
+GGB.US,D,20050812,000000,2.05048,2.13152,1.98026,2.1205,8017759.3889369,0
+GGB.US,D,20050815,000000,2.18539,2.26082,2.15836,2.24467,7287208.6986333,0
+GGB.US,D,20050816,000000,2.27705,2.27705,2.16896,2.17999,10247233.90316,0
+GGB.US,D,20050817,000000,2.17999,2.21208,2.17458,2.19601,3817350.7475356,0
+GGB.US,D,20050818,000000,2.19601,2.20148,2.14213,2.14754,8858400.7659093,0
+GGB.US,D,20050819,000000,2.14213,2.17458,1.98565,2.0613,10047084.491257,0
+GGB.US,D,20050822,000000,2.13693,2.17458,2.1205,2.16896,5573124.4732763,0
+GGB.US,D,20050823,000000,2.15836,2.15836,2.08813,2.13152,3846810.1931237,0
+GGB.US,D,20050824,000000,2.07723,2.10428,2.02345,2.04507,3335869.6883172,0
+GGB.US,D,20050825,000000,2.04507,2.14213,2.00701,2.14213,4320515.3087872,0
+GGB.US,D,20050826,000000,2.13152,2.13152,2.02345,2.0613,2723739.5073552,0
+GGB.US,D,20050829,000000,2.0127,2.10428,2.0127,2.09368,4056420.2642328,0
+GGB.US,D,20050830,000000,2.10428,2.1205,2.08286,2.09908,2650907.2881263,0
+GGB.US,D,20050831,000000,2.12597,2.17999,2.12597,2.17999,3187982.5214198,0
+GGB.US,D,20050901,000000,2.19601,2.20148,2.13693,2.15836,4828676.3212491,0
+GGB.US,D,20050902,000000,2.25007,2.28232,2.21798,2.27705,7889331.5532394,0
+GGB.US,D,20050906,000000,2.33645,2.40669,2.33645,2.401,6623932.6852628,0
+GGB.US,D,20050907,000000,2.39033,2.42271,2.36884,2.36884,4114796.8154396,0
+GGB.US,D,20050908,000000,2.36884,2.42271,2.36337,2.41737,4855911.596004,0
+GGB.US,D,20050909,000000,2.41737,2.49849,2.4121,2.48213,5434123.8929567,0
+GGB.US,D,20050912,000000,2.46063,2.4713,2.401,2.4121,4824217.8828278,0
+GGB.US,D,20050913,000000,2.39588,2.43901,2.385,2.40669,2515796.8431744,0
+GGB.US,D,20050914,000000,2.42271,2.42798,2.35817,2.39588,1958714.1691373,0
+GGB.US,D,20050915,000000,2.46603,2.49849,2.44982,2.47666,4794759.8796332,0
+GGB.US,D,20050916,000000,2.48747,2.60081,2.48747,2.54139,6935277.6572839,0
+GGB.US,D,20050919,000000,2.56324,2.57926,2.50923,2.53613,4970444.854765,0
+GGB.US,D,20050920,000000,2.57371,2.63846,2.53613,2.56324,6835756.8304501,0
+GGB.US,D,20050921,000000,2.56324,2.68685,2.55783,2.65476,6253090.422257,0
+GGB.US,D,20050922,000000,2.682,2.682,2.58465,2.66571,8080594.3785648,0
+GGB.US,D,20050923,000000,2.682,2.73025,2.67098,2.68685,6984196.4340722,0
+GGB.US,D,20050926,000000,2.67098,2.68685,2.6115,2.67623,6695087.4008088,0
+GGB.US,D,20050927,000000,2.66018,2.67098,2.56324,2.6169,6949170.7918269,0
+GGB.US,D,20050928,000000,2.63333,2.67098,2.62792,2.64422,3991925.0796444,0
+GGB.US,D,20050929,000000,2.65476,2.65476,2.59,2.65476,2832157.0175218,0
+GGB.US,D,20050930,000000,2.65476,2.68685,2.60623,2.68685,2668138.1213126,0
+GGB.US,D,20051003,000000,2.6926,2.74136,2.6926,2.69802,5151698.9113412,0
+GGB.US,D,20051004,000000,2.69802,2.70322,2.56324,2.58465,7884888.9811471,0
+GGB.US,D,20051005,000000,2.5197,2.5197,2.46603,2.48213,7253293.699411,0
+GGB.US,D,20051006,000000,2.48213,2.48213,2.32032,2.3741,7489588.0509442,0
+GGB.US,D,20051007,000000,2.42798,2.48747,2.42271,2.46603,5693773.4806317,0
+GGB.US,D,20051010,000000,2.50368,2.53052,2.46603,2.48747,3902410.1367731,0
+GGB.US,D,20051011,000000,2.50923,2.55215,2.49849,2.52524,2986722.4664931,0
+GGB.US,D,20051012,000000,2.52524,2.53613,2.34707,2.41737,3811793.2052396,0
+GGB.US,D,20051013,000000,2.39033,2.4121,2.34188,2.39588,4748058.0617103,0
+GGB.US,D,20051014,000000,2.39033,2.41737,2.32032,2.39588,2656464.8304222,0
+GGB.US,D,20051017,000000,2.42798,2.46063,2.37965,2.42271,3245244.1024227,0
+GGB.US,D,20051018,000000,2.42271,2.43901,2.32544,2.34188,5164484.2876482,0
+GGB.US,D,20051019,000000,2.33106,2.36337,2.21798,2.34707,6606133.5490231,0
+GGB.US,D,20051020,000000,2.32032,2.34707,2.19601,2.25557,6662847.0204824,0
+GGB.US,D,20051021,000000,2.25557,2.30423,2.21798,2.28232,6451014.2209338,0
+GGB.US,D,20051024,000000,2.31492,2.35817,2.30423,2.33645,5696557.300157,0
+GGB.US,D,20051025,000000,2.35817,2.40669,2.33645,2.35269,3065113.6704116,0
+GGB.US,D,20051026,000000,2.33645,2.385,2.32032,2.33645,2514689.0849385,0
+GGB.US,D,20051027,000000,2.32544,2.34707,2.26082,2.29327,3288615.4336699,0
+GGB.US,D,20051028,000000,2.30928,2.36884,2.30928,2.34707,3651663.0020048,0
+GGB.US,D,20051031,000000,2.401,2.46603,2.401,2.43901,4623518.918987,0
+GGB.US,D,20051101,000000,2.49287,2.54709,2.4713,2.48213,5268456.3409352,0
+GGB.US,D,20051102,000000,2.48213,2.54709,2.48213,2.52524,2700943.9199054,0
+GGB.US,D,20051103,000000,2.60623,2.63333,2.53613,2.54139,7015333.3833433,0
+GGB.US,D,20051104,000000,2.56324,2.58465,2.50368,2.56838,3875724.4139552,0
+GGB.US,D,20051107,000000,2.63333,2.66018,2.57926,2.58465,5025488.0345092,0
+GGB.US,D,20051108,000000,2.59,2.62238,2.55215,2.56838,3655000.700648,0
+GGB.US,D,20051109,000000,2.58465,2.62238,2.56324,2.57926,3195207.4706436,0
+GGB.US,D,20051110,000000,2.58465,2.64949,2.57926,2.62238,4962660.256849,0
+GGB.US,D,20051111,000000,2.6169,2.682,2.60623,2.65476,2124393.2603068,0
+GGB.US,D,20051114,000000,2.57926,2.62792,2.56324,2.62238,2886637.6637867,0
+GGB.US,D,20051115,000000,2.60623,2.6115,2.52524,2.54139,3370898.2153497,0
+GGB.US,D,20051116,000000,2.60081,2.64949,2.57926,2.62792,3978021.8483466,0
+GGB.US,D,20051117,000000,2.64422,2.6926,2.64422,2.66018,3603853.4258459,0
+GGB.US,D,20051118,000000,2.65476,2.66018,2.59555,2.62792,3398136.3748918,0
+GGB.US,D,20051121,000000,2.57926,2.67098,2.57371,2.66018,5226750.9742228,0
+GGB.US,D,20051122,000000,2.5197,2.60081,2.49849,2.59555,6483263.2556213,0
+GGB.US,D,20051123,000000,2.66571,2.70322,2.59,2.60623,4249892.836456,0
+GGB.US,D,20051125,000000,2.6169,2.64949,2.6169,2.64422,1350469.7963624,0
+GGB.US,D,20051128,000000,2.67623,2.682,2.60081,2.62792,4852028.6726039,0
+GGB.US,D,20051129,000000,2.63333,2.682,2.6169,2.64422,4346080.2918271,0
+GGB.US,D,20051130,000000,2.63333,2.68685,2.60081,2.66018,6895795.0190109,0
+GGB.US,D,20051201,000000,2.682,2.79002,2.682,2.76269,8852843.2236135,0
+GGB.US,D,20051202,000000,2.76269,2.81123,2.75723,2.80589,6031257.5083202,0
+GGB.US,D,20051205,000000,2.81678,2.85435,2.76269,2.81123,5178388.9613395,0
+GGB.US,D,20051206,000000,2.88138,3.07586,2.87058,3.02705,12034154.674927,0
+GGB.US,D,20051207,000000,3.05942,3.09194,2.97305,3.01097,10930528.896423,0
+GGB.US,D,20051208,000000,3.01097,3.04328,2.95675,3.00549,7037570.7644946,0
+GGB.US,D,20051209,000000,3.00549,3.02165,2.93518,2.97853,3959673.1601696,0
+GGB.US,D,20051212,000000,2.96798,2.99475,2.92465,2.95155,1790810.9071345,0
+GGB.US,D,20051213,000000,2.95155,2.98379,2.90836,2.96798,2738747.6121019,0
+GGB.US,D,20051214,000000,2.97853,3.01097,2.92465,2.95675,3999703.9079863,0
+GGB.US,D,20051215,000000,2.94087,2.95675,2.85435,2.93518,6001785.0811902,0
+GGB.US,D,20051216,000000,2.92992,2.96798,2.89748,2.94628,3031194.3440087,0
+GGB.US,D,20051219,000000,2.87606,2.89748,2.76269,2.80589,6623367.2669963,0
+GGB.US,D,20051220,000000,2.80589,2.88673,2.80589,2.87058,4715807.584629,0
+GGB.US,D,20051221,000000,2.90316,2.96798,2.89748,2.95155,5642617.5514684,0
+GGB.US,D,20051222,000000,2.94628,2.99475,2.92992,2.97853,3201326.1040254,0
+GGB.US,D,20051223,000000,2.98379,3.03794,2.97305,3.01097,2322875.265282,0
+GGB.US,D,20051227,000000,3.01097,3.0163,2.92992,2.98942,3209666.0234528,0
+GGB.US,D,20051228,000000,2.98942,2.98942,2.92992,2.96238,3219118.0282972,0
+GGB.US,D,20051229,000000,2.96238,3.02165,2.94087,3.00549,1696846.1802031,0
+GGB.US,D,20051230,000000,3.00549,3.08654,2.98379,3.00023,2301197.5328229,0
+GGB.US,D,20060103,000000,3.02165,3.17286,3.01097,3.12946,4955994.9563171,0
+GGB.US,D,20060104,000000,3.16211,3.26998,3.13492,3.26998,6678968.6530392,0
+GGB.US,D,20060105,000000,3.26458,3.28613,3.19448,3.20517,3911869.3535849,0
+GGB.US,D,20060106,000000,3.23206,3.30749,3.23206,3.27539,3750077.5129962,0
+GGB.US,D,20060109,000000,3.30222,3.34014,3.24821,3.32386,4828676.3212491,0
+GGB.US,D,20060110,000000,3.22132,3.25897,3.17826,3.24302,6461579.7535883,0
+GGB.US,D,20060111,000000,3.24302,3.26998,3.20517,3.22132,4900947.4493924,0
+GGB.US,D,20060112,000000,3.22672,3.25897,3.19448,3.24821,3607182.470128,0
+GGB.US,D,20060113,000000,3.21592,3.25382,3.20517,3.24821,2921667.6332127,0
+GGB.US,D,20060117,000000,3.17826,3.19975,3.15657,3.19975,5565902.4088392,0
+GGB.US,D,20060118,000000,3.08086,3.1404,3.03794,3.13492,4920964.9868911,0
+GGB.US,D,20060119,000000,3.17826,3.26998,3.15657,3.22132,6708981.9777455,0
+GGB.US,D,20060120,000000,3.30222,3.30222,3.19448,3.19975,4714692.6144254,0
+GGB.US,D,20060123,000000,3.23768,3.31858,3.22672,3.28066,4045300.8524603,0
+GGB.US,D,20060124,000000,3.37246,3.50196,3.37246,3.48026,7854304.4686006,0
+GGB.US,D,20060125,000000,3.52366,3.66932,3.52366,3.57758,6083509.6565713,0
+GGB.US,D,20060126,000000,3.61538,3.73941,3.59902,3.73941,7539626.1251167,0
+GGB.US,D,20060127,000000,3.87425,3.97673,3.7826,3.86885,15725285.891269,0
+GGB.US,D,20060130,000000,3.77719,3.89588,3.77185,3.89588,11569359.224138,0
+GGB.US,D,20060131,000000,3.77719,3.95517,3.76091,3.92272,8735534.7996883,0
+GGB.US,D,20060201,000000,3.89041,3.96591,3.88499,3.94435,11097884.048882,0
+GGB.US,D,20060202,000000,3.91197,3.92272,3.72333,3.79334,5130015.4093079,0
+GGB.US,D,20060203,000000,3.62064,3.83098,3.55035,3.72846,6117987.1892729,0
+GGB.US,D,20060206,000000,3.82011,3.95517,3.80416,3.89588,5552558.8262336,0
+GGB.US,D,20060207,000000,3.81484,3.82011,3.63673,3.70696,5249548.0040661,0
+GGB.US,D,20060208,000000,3.60435,3.75563,3.54501,3.72333,7168234.3101734,0
+GGB.US,D,20060209,000000,3.76631,3.79334,3.68568,3.68568,7783145.4258739,0
+GGB.US,D,20060210,000000,3.73941,3.75563,3.61538,3.64762,7166561.1336713,0
+GGB.US,D,20060213,000000,3.65295,3.65858,3.48026,3.52898,5598145.673953,0
+GGB.US,D,20060214,000000,3.55035,3.69628,3.50744,3.65295,5828883.9255836,0
+GGB.US,D,20060215,000000,3.65295,3.81484,3.64762,3.80944,6059609.1956724,0
+GGB.US,D,20060216,000000,3.8635,4.00369,3.82011,3.99828,6151348.3093772,0
+GGB.US,D,20060217,000000,4.02532,4.02532,3.95517,3.96064,3921868.0255795,0
+GGB.US,D,20060221,000000,4.1009,4.11172,3.96591,3.99828,4906506.4340817,0
+GGB.US,D,20060222,000000,4.04688,4.12786,4.00369,4.03628,4454503.5715675,0
+GGB.US,D,20060223,000000,4.05222,4.13861,3.99828,4.07918,5177266.7791681,0
+GGB.US,D,20060224,000000,4.07918,4.12252,4.04688,4.12252,3796224.0094073,0
+GGB.US,D,20060227,000000,4.13341,4.13861,4.07386,4.11172,4650203.1994112,0
+GGB.US,D,20060228,000000,4.11172,4.11704,4.04141,4.1009,4091448.7912653,0
+GGB.US,D,20060301,000000,4.06325,4.30604,4.06325,4.30048,5736585.1631868,0
+GGB.US,D,20060302,000000,4.31138,4.52158,4.31138,4.47326,9610085.4063089,0
+GGB.US,D,20060303,000000,4.46224,4.52158,4.41386,4.48949,5414676.100905,0
+GGB.US,D,20060306,000000,4.47326,4.48949,4.24675,4.31138,6827972.232534,0
+GGB.US,D,20060307,000000,4.21958,4.22505,3.98221,4.13861,14869639.294337,0
+GGB.US,D,20060308,000000,4.1009,4.1818,4.01472,4.12252,6925821.3252589,0
+GGB.US,D,20060309,000000,4.24107,4.24675,3.98754,4.08467,6400980.4739417,0
+GGB.US,D,20060310,000000,4.13341,4.16031,4.03628,4.11172,6913588.3856764,0
+GGB.US,D,20060313,000000,4.12252,4.22505,4.08467,4.14388,5563673.9108254,0
+GGB.US,D,20060314,000000,4.11704,4.25744,4.09543,4.25182,3789548.6121206,0
+GGB.US,D,20060315,000000,4.30048,4.42473,4.2844,4.41386,5304588.2990233,0
+GGB.US,D,20060316,000000,4.47845,4.48386,4.33834,4.40302,4710252.9271202,0
+GGB.US,D,20060317,000000,4.37052,4.37052,4.30604,4.35997,7948267.7531383,0
+GGB.US,D,20060320,000000,4.37052,4.41386,4.25182,4.31138,3514339.925368,0
+GGB.US,D,20060321,000000,4.28974,4.28974,4.08467,4.14388,6377069.9162881,0
+GGB.US,D,20060322,000000,4.11172,4.23033,4.1009,4.19255,6024580.6686401,0
+GGB.US,D,20060323,000000,4.27886,4.29516,4.07918,4.16571,4585710.8996098,0
+GGB.US,D,20060324,000000,4.18735,4.27353,4.14963,4.20876,4293822.3740018,0
+GGB.US,D,20060327,000000,4.12786,4.16571,3.98221,4.14963,6506617.0493698,0
+GGB.US,D,20060328,000000,3.99828,4.14388,3.87425,3.94975,9291511.1578831,0
+GGB.US,D,20060329,000000,3.86885,4.03059,3.85263,4.01472,6469926.8849836,0
+GGB.US,D,20060330,000000,4.06325,4.15469,3.97673,4.00369,5622611.5531181,0
+GGB.US,D,20060331,000000,4.04688,4.09001,4.02532,4.05222,5066075.546231,0
+GGB.US,D,20060403,000000,4.11704,4.23574,4.1009,4.18735,6837421.3525911,0
+GGB.US,D,20060404,000000,4.28974,4.35997,4.19809,4.32207,6570549.700479,0
+GGB.US,D,20060405,000000,4.40837,4.42473,4.33834,4.38146,7277198.4874904,0
+GGB.US,D,20060406,000000,4.39762,4.46224,4.38688,4.40837,7548519.9236623,0
+GGB.US,D,20060407,000000,4.40837,4.45724,4.26278,4.29516,4841454.4855882,0
+GGB.US,D,20060410,000000,4.30604,4.35997,4.2844,4.31658,4276581.4440607,0
+GGB.US,D,20060411,000000,4.41386,4.47326,4.32739,4.35997,4652979.8069689,0
+GGB.US,D,20060412,000000,4.35997,4.48386,4.34368,4.44102,3789548.6121206,0
+GGB.US,D,20060413,000000,4.41912,4.52712,4.38146,4.45157,4518433.3378897,0
+GGB.US,D,20060417,000000,4.51624,4.5812,4.48386,4.52712,5741030.620066,0
+GGB.US,D,20060418,000000,4.61907,4.68368,4.61338,4.66753,6092410.6670847,0
+GGB.US,D,20060419,000000,4.68368,4.69456,4.60818,4.68914,4642975.3654002,0
+GGB.US,D,20060420,000000,4.66753,4.70517,4.50557,4.60818,8166767.2956125,0
+GGB.US,D,20060421,000000,4.61907,4.76993,4.60818,4.6513,3025263.2217868,0
+GGB.US,D,20060424,000000,4.64589,4.6513,4.49468,4.60818,5890407.7794869,0
+GGB.US,D,20060425,000000,4.5812,4.63513,4.54855,4.55418,3606080.481466,0
+GGB.US,D,20060426,000000,4.58641,4.74308,4.58641,4.64589,6809995.6818893,0
+GGB.US,D,20060427,000000,4.58641,4.64589,4.50557,4.56499,7513114.9319169,0
+GGB.US,D,20060428,000000,4.57573,4.69983,4.56499,4.66753,7228458.5675007,0
+GGB.US,D,20060501,000000,4.71598,4.88341,4.69983,4.79163,4451532.2408826,0
+GGB.US,D,20060502,000000,4.74308,4.89943,4.67826,4.88341,6161726.3308718,0
+GGB.US,D,20060503,000000,4.87239,4.87239,4.6244,4.65664,7692515.5127986,0
+GGB.US,D,20060504,000000,4.6513,4.68368,4.50011,4.5812,10852329.530845,0
+GGB.US,D,20060505,000000,4.60263,4.61338,4.40302,4.46792,11431651.028427,0
+GGB.US,D,20060508,000000,4.45157,4.59202,4.36518,4.52158,11215198.242381,0
+GGB.US,D,20060509,000000,4.68914,4.73234,4.66753,4.70517,13316794.472845,0
+GGB.US,D,20060510,000000,4.71058,4.71598,4.6244,4.69456,8540198.6550159,0
+GGB.US,D,20060511,000000,4.69456,4.71058,4.52158,4.57025,11067305.30591,0
+GGB.US,D,20060512,000000,4.57025,4.57573,4.40837,4.50011,19664210.220418,0
+GGB.US,D,20060515,000000,4.27886,4.38688,4.19809,4.30048,12717821.805722,0
+GGB.US,D,20060516,000000,4.33301,4.36518,4.12252,4.25744,9486101.5850971,0
+GGB.US,D,20060517,000000,4.07386,4.16571,3.95517,4.02532,12369776.57256,0
+GGB.US,D,20060518,000000,3.97152,4.03628,3.89588,3.93368,8761109.8794829,0
+GGB.US,D,20060519,000000,4.03059,4.04688,3.86885,3.91197,11384952.095292,0
+GGB.US,D,20060522,000000,3.59902,3.68568,3.37246,3.62592,19568957.436057,0
+GGB.US,D,20060523,000000,3.73941,3.80944,3.59355,3.61538,17334661.000242,0
+GGB.US,D,20060524,000000,3.53419,3.53419,3.22132,3.36705,23107205.034293,0
+GGB.US,D,20060525,000000,3.45343,3.72846,3.43187,3.63673,19408094.496907,0
+GGB.US,D,20060526,000000,3.89588,3.94975,3.79334,3.93368,12154057.964824,0
+GGB.US,D,20060530,000000,3.8364,3.84736,3.65295,3.69067,9056148.5925746,0
+GGB.US,D,20060531,000000,3.78787,3.8581,3.70696,3.8581,10371960.557043,0
+GGB.US,D,20060601,000000,3.84202,3.97673,3.81484,3.93902,7438991.7704728,0
+GGB.US,D,20060602,000000,4.1009,4.1009,3.84736,3.98221,6281815.6895352,0
+GGB.US,D,20060605,000000,3.92833,3.95517,3.80416,3.84202,6418212.7495216,0
+GGB.US,D,20060606,000000,3.77719,3.82011,3.68568,3.77185,7778506.6882606,0
+GGB.US,D,20060607,000000,3.77719,3.84736,3.63673,3.67993,5157259.3384241,0
+GGB.US,D,20060608,000000,3.57219,3.71237,3.51263,3.68568,8646201.5984025,0
+GGB.US,D,20060609,000000,3.82565,3.82565,3.62064,3.63673,5335171.3691763,0
+GGB.US,D,20060612,000000,3.59902,3.64228,3.44247,3.44802,6528666.9193615,0
+GGB.US,D,20060613,000000,3.30222,3.46425,3.21051,3.30222,12011354.760297,0
+GGB.US,D,20060614,000000,3.29154,3.42106,3.25382,3.3511,8325958.500655,0
+GGB.US,D,20060615,000000,3.53419,3.62064,3.42106,3.59902,6871519.5357926,0
+GGB.US,D,20060616,000000,3.53419,3.57758,3.46951,3.53968,6346675.7996881,0
+GGB.US,D,20060619,000000,3.61538,3.64228,3.41571,3.46425,7205847.6064234,0
+GGB.US,D,20060620,000000,3.53419,3.55582,3.42653,3.46425,6661361.3551398,0
+GGB.US,D,20060621,000000,3.46425,3.61538,3.4372,3.59355,7347807.9782797,0
+GGB.US,D,20060622,000000,3.59902,3.64228,3.51824,3.59902,3897406.473595,0
+GGB.US,D,20060623,000000,3.56151,3.69067,3.52898,3.62064,4303639.3044108,0
+GGB.US,D,20060626,000000,3.68568,3.73941,3.62592,3.65858,3962276.6805029,0
+GGB.US,D,20060627,000000,3.70149,3.77719,3.60435,3.62064,4784002.5086384,0
+GGB.US,D,20060628,000000,3.71237,3.79334,3.69628,3.77185,5312189.7129602,0
+GGB.US,D,20060629,000000,3.83098,4.02532,3.82011,4.01472,6114281.6802776,0
+GGB.US,D,20060630,000000,4.09543,4.12786,3.97152,4.02532,6385228.0941302,0
+GGB.US,D,20060703,000000,4.11172,4.1818,4.09001,4.16571,4142036.4173751,0
+GGB.US,D,20060705,000000,4.05222,4.09001,3.94435,4.02532,5319972.8684828,0
+GGB.US,D,20060706,000000,4.02532,4.08467,3.99828,4.04141,4527881.0155533,0
+GGB.US,D,20060707,000000,3.98221,4.06325,3.95517,4.00369,4698019.9875377,0
+GGB.US,D,20060710,000000,4.03059,4.07918,3.98221,4.01472,2258385.8502678,0
+GGB.US,D,20060711,000000,3.96591,4.11704,3.88499,4.08467,6148374.0939049,0
+GGB.US,D,20060712,000000,4.14388,4.14388,4.05778,4.07386,6685824.3495177,0
+GGB.US,D,20060713,000000,4.02012,4.03628,3.84202,3.89588,7596890.5909069,0
+GGB.US,D,20060714,000000,3.89588,3.91745,3.76631,3.84202,7334468.7228547,0
+GGB.US,D,20060717,000000,3.82011,3.8581,3.72846,3.73941,5249548.0040661,0
+GGB.US,D,20060718,000000,3.83098,3.86885,3.74467,3.80416,4130546.3104639,0
+GGB.US,D,20060719,000000,3.78787,4.12252,3.78787,4.07386,10136965.802087,0
+GGB.US,D,20060720,000000,4.11704,4.14388,3.91745,3.97152,6145414.3023682,0
+GGB.US,D,20060721,000000,4.00369,4.01472,3.82565,3.85263,6049414.3581571,0
+GGB.US,D,20060724,000000,3.90662,3.95517,3.84736,3.95517,5766605.6998608,0
+GGB.US,D,20060725,000000,3.93902,4.04141,3.89041,4.02532,5833320.7281016,0
+GGB.US,D,20060726,000000,3.98221,4.05222,3.91745,4.00369,4016392.401203,0
+GGB.US,D,20060727,000000,4.06325,4.11172,4.00369,4.04688,4198011.3833438,0
+GGB.US,D,20060728,000000,4.08467,4.26278,4.06852,4.21424,7286279.7971958,0
+GGB.US,D,20060731,000000,4.25744,4.27353,4.17646,4.2033,6659884.3441585,0
+GGB.US,D,20060801,000000,4.19255,4.19255,4.09001,4.12252,5700627.7347169,0
+GGB.US,D,20060802,000000,4.23574,4.31138,4.19809,4.25182,7595031.3456384,0
+GGB.US,D,20060803,000000,4.16031,4.34368,4.16031,4.32207,5223971.481878,0
+GGB.US,D,20060804,000000,4.37052,4.43526,4.24675,4.25182,9217005.7621518,0
+GGB.US,D,20060807,000000,4.23033,4.34895,4.22505,4.27353,3015258.780218,0
+GGB.US,D,20060808,000000,4.28974,4.38688,4.25744,4.31658,4397785.7729278,0
+GGB.US,D,20060809,000000,4.37052,4.40302,4.23033,4.26278,3609775.8937066,0
+GGB.US,D,20060810,000000,4.19809,4.25182,4.17646,4.25182,4212090.586653,0
+GGB.US,D,20060811,000000,4.22505,4.23574,4.11704,4.14963,3930034.8577827,0
+GGB.US,D,20060814,000000,4.12252,4.1818,4.06325,4.11704,4934491.7534757,0
+GGB.US,D,20060815,000000,4.1818,4.19255,4.09001,4.13861,9366752.1743182,0
+GGB.US,D,20060816,000000,4.16571,4.24675,4.13861,4.18735,7237725.9459723,0
+GGB.US,D,20060817,000000,4.22505,4.31658,4.16031,4.20876,4936343.7867766,0
+GGB.US,D,20060818,000000,4.1818,4.21958,4.11172,4.16571,2814730.0188145,0
+GGB.US,D,20060821,000000,4.1009,4.16031,4.09001,4.13861,4348859.7841719,0
+GGB.US,D,20060822,000000,4.1009,4.15469,4.02532,4.09001,2905544.5582623,0
+GGB.US,D,20060823,000000,4.09001,4.11172,3.85263,3.85263,8092453.7382216,0
+GGB.US,D,20060824,000000,3.8635,3.90128,3.75563,3.84202,8641754.6991297,0
+GGB.US,D,20060825,000000,3.8581,3.95517,3.8581,3.92833,4176508.1805025,0
+GGB.US,D,20060828,000000,3.91745,3.97152,3.84202,3.93902,3468934.8192345,0
+GGB.US,D,20060829,000000,3.98754,4.0091,3.90128,3.94975,3591989.7390088,0
+GGB.US,D,20060830,000000,3.93902,3.97673,3.91197,3.94435,3075304.1807464,0
+GGB.US,D,20060831,000000,3.94975,4.00369,3.91197,3.91745,3059359.9625946,0
+GGB.US,D,20060901,000000,3.93902,4.09543,3.93368,4.07386,4583488.1711702,0
+GGB.US,D,20060905,000000,4.12252,4.18735,4.09001,4.12252,6179515.3703568,0
+GGB.US,D,20060906,000000,4.10637,4.13341,3.97673,3.99308,4574962.1829764,0
+GGB.US,D,20060907,000000,3.99308,4.02012,3.90128,3.94975,2346973.3340953,0
+GGB.US,D,20060908,000000,3.95517,3.98221,3.89041,3.91197,3713935.4581534,0
+GGB.US,D,20060911,000000,3.79854,3.82011,3.69628,3.71764,9823024.5216999,0
+GGB.US,D,20060912,000000,3.75016,3.80416,3.70149,3.74467,4947471.8529101,0
+GGB.US,D,20060913,000000,3.77719,3.84736,3.75016,3.80416,4638710.2077129,0
+GGB.US,D,20060914,000000,3.80416,3.84202,3.72846,3.77185,3144976.115737,0
+GGB.US,D,20060915,000000,3.77185,3.7826,3.72333,3.73941,2576406.2195758,0
+GGB.US,D,20060918,000000,3.73387,3.86885,3.73387,3.81484,3815492.9446606,0
+GGB.US,D,20060919,000000,3.72846,3.75563,3.64762,3.71237,7678802.6774478,0
+GGB.US,D,20060920,000000,3.68568,3.73387,3.55035,3.59902,6267360.021513,0
+GGB.US,D,20060921,000000,3.57758,3.65858,3.49661,3.51263,6576110.1275621,0
+GGB.US,D,20060922,000000,3.50744,3.57219,3.44802,3.49115,5550519.2817732,0
+GGB.US,D,20060925,000000,3.46425,3.48573,3.37246,3.47504,10932013.119372,0
+GGB.US,D,20060926,000000,3.49115,3.59902,3.48573,3.55035,9462009.285858,0
+GGB.US,D,20060927,000000,3.56151,3.62592,3.54501,3.60435,8300014.168115,0
+GGB.US,D,20060928,000000,3.63673,3.68568,3.60435,3.65295,6322220.017278,0
+GGB.US,D,20060929,000000,3.65295,3.70696,3.62064,3.65858,3519343.588546,0
+GGB.US,D,20061002,000000,3.69628,3.73387,3.65858,3.66363,4542345.3379369,0
+GGB.US,D,20061003,000000,3.65295,3.65295,3.55582,3.5667,8497199.4613012,0
+GGB.US,D,20061004,000000,3.57219,3.68568,3.55035,3.67465,6212870.7208868,0
+GGB.US,D,20061005,000000,3.68568,3.76091,3.66932,3.73941,5448964.680053,0
+GGB.US,D,20061006,000000,3.68568,3.75563,3.66932,3.73387,5389281.3203023,0
+GGB.US,D,20061009,000000,3.73941,3.8635,3.73941,3.77719,6344086.7032903,0
+GGB.US,D,20061010,000000,3.82565,3.86885,3.79854,3.84736,4813284.5398217,0
+GGB.US,D,20061011,000000,3.82565,3.8635,3.77719,3.8364,4460059.6714699,0
+GGB.US,D,20061012,000000,3.79334,3.95517,3.78787,3.95517,3865166.0932686,0
+GGB.US,D,20061013,000000,3.96064,3.98754,3.89588,3.91197,5283650.5144482,0
+GGB.US,D,20061016,000000,3.95517,4.02532,3.91197,4.0091,4715807.584629,0
+GGB.US,D,20061017,000000,3.94975,3.99828,3.89588,3.98221,4745461.7533447,0
+GGB.US,D,20061018,000000,3.99308,4.04688,3.93368,3.94975,6924527.4982566,0
+GGB.US,D,20061019,000000,3.93368,3.99828,3.92833,3.96064,4441526.3569204,0
+GGB.US,D,20061020,000000,3.92833,3.93368,3.86885,3.91197,3805489.9454852,0
+GGB.US,D,20061023,000000,3.8581,4.00369,3.85263,4.00369,3514150.9718147,0
+GGB.US,D,20061024,000000,4.04688,4.05222,3.98754,4.04688,6802208.1991861,0
+GGB.US,D,20061025,000000,4.04688,4.13341,4.03059,4.11704,6321105.0470742,0
+GGB.US,D,20061026,000000,4.07386,4.13861,4.07386,4.12252,3714301.8261116,0
+GGB.US,D,20061027,000000,4.09001,4.12786,4.03628,4.06325,3195393.5394098,0
+GGB.US,D,20061030,000000,3.97152,4.01472,3.91197,3.91197,5873355.8030991,0
+GGB.US,D,20061031,000000,3.93902,4.0091,3.93902,3.98221,3739884.1178739,0
+GGB.US,D,20061101,000000,4.04688,4.09543,3.98221,4.02012,5536803.5616351,0
+GGB.US,D,20061102,000000,3.98221,4.00369,3.92272,3.97673,3395542.9513133,0
+GGB.US,D,20061103,000000,4.09001,4.12252,4.04141,4.07386,5958602.7034963,0
+GGB.US,D,20061106,000000,4.16571,4.28974,4.14963,4.22505,9113594.7999504,0
+GGB.US,D,20061107,000000,4.23033,4.23033,4.14388,4.2033,4114238.6091409,0
+GGB.US,D,20061108,000000,4.13861,4.21958,4.12786,4.1818,6340006.1719759,0
+GGB.US,D,20061109,000000,4.25182,4.25744,4.08467,4.16571,6851877.0206132,0
+GGB.US,D,20061110,000000,4.16571,4.16571,4.02012,4.10637,4548269.248191,0
+GGB.US,D,20061113,000000,4.04688,4.11172,4.03628,4.07386,3974508.1776918,0
+GGB.US,D,20061114,000000,4.13861,4.17646,4.11172,4.14388,4948579.6111462,0
+GGB.US,D,20061115,000000,4.12786,4.18735,4.10637,4.13861,4845535.0169029,0
+GGB.US,D,20061116,000000,4.20876,4.20876,4.04688,4.05222,4931901.2146842,0
+GGB.US,D,20061117,000000,4.02532,4.06325,3.98754,4.04688,6280335.7937669,0
+GGB.US,D,20061120,000000,4.11172,4.19255,4.08467,4.11704,4574587.1606567,0
+GGB.US,D,20061121,000000,4.11704,4.19809,4.11172,4.1818,4665395.9305304,0
+GGB.US,D,20061122,000000,4.2033,4.20876,4.13861,4.2033,3186498.2984705,0
+GGB.US,D,20061124,000000,4.15469,4.22505,4.14963,4.19809,1955928.9072184,0
+GGB.US,D,20061127,000000,4.25744,4.26278,4.10637,4.12252,3506363.4891116,0
+GGB.US,D,20061128,000000,4.07386,4.14388,4.04688,4.13861,5572756.6629245,0
+GGB.US,D,20061129,000000,4.17646,4.24675,4.16031,4.24107,4801800.2024847,0
+GGB.US,D,20061130,000000,4.22505,4.27886,4.16031,4.25182,3229493.1650047,0
+GGB.US,D,20061201,000000,4.28974,4.29516,4.1818,4.19809,4431896.9376711,0
+GGB.US,D,20061204,000000,4.16571,4.30604,4.16031,4.28974,3451512.1477077,0
+GGB.US,D,20061205,000000,4.33301,4.40302,4.31658,4.37613,5141681.4882306,0
+GGB.US,D,20061206,000000,4.39249,4.43526,4.3545,4.37052,4111274.4904235,0
+GGB.US,D,20061207,000000,4.39762,4.42993,4.38146,4.40302,3064924.7168581,0
+GGB.US,D,20061208,000000,4.37052,4.44608,4.37052,4.41386,3987848.8755105,0
+GGB.US,D,20061211,000000,4.45157,4.46792,4.39249,4.40302,3438911.3977735,0
+GGB.US,D,20061212,000000,4.41386,4.44608,4.31658,4.33834,4667996.5660768,0
+GGB.US,D,20061213,000000,4.33834,4.34368,4.26818,4.32207,4268056.8982605,0
+GGB.US,D,20061214,000000,4.34368,4.39249,4.33301,4.37052,3291392.0412277,0
+GGB.US,D,20061215,000000,4.39762,4.40302,4.32207,4.36518,3130527.6596826,0
+GGB.US,D,20061218,000000,4.40302,4.40837,4.30604,4.33301,2983009.7455303,0
+GGB.US,D,20061219,000000,4.26818,4.31658,4.22505,4.30048,3776207.9143022,0
+GGB.US,D,20061220,000000,4.31658,4.33834,4.25182,4.25744,2463722.1093282,0
+GGB.US,D,20061221,000000,4.25744,4.25744,4.17646,4.23033,2885153.4408377,0
+GGB.US,D,20061222,000000,4.25744,4.2844,4.2033,4.27886,3016366.5384541,0
+GGB.US,D,20061226,000000,4.27353,4.31658,4.26818,4.28974,2053780.8847303,0
+GGB.US,D,20061227,000000,4.34368,4.41386,4.31658,4.41386,3540092.4195676,0
+GGB.US,D,20061228,000000,4.42993,4.45157,4.37052,4.39249,3435205.8887782,0
+GGB.US,D,20061229,000000,4.41386,4.42993,4.28974,4.31658,3572344.3390423,0
+GGB.US,D,20070103,000000,4.55958,4.57025,4.42473,4.42993,10466849.858232,0
+GGB.US,D,20070104,000000,4.42993,4.43526,4.30604,4.34895,6978638.8917762,0
+GGB.US,D,20070105,000000,4.39249,4.39249,4.15469,4.2033,6409318.9509758,0
+GGB.US,D,20070108,000000,4.20876,4.28974,4.16031,4.28974,5481199.2908055,0
+GGB.US,D,20070109,000000,4.22505,4.22505,4.11172,4.16571,5995670.7749892,0
+GGB.US,D,20070110,000000,4.09001,4.21424,4.00369,4.1818,5840363.9357402,0
+GGB.US,D,20070111,000000,4.22505,4.27886,4.16031,4.18735,3246914.3941378,0
+GGB.US,D,20070112,000000,4.19809,4.23574,4.16031,4.22505,4161312.5645961,0
+GGB.US,D,20070116,000000,4.12786,4.16571,4.09001,4.12786,8183628.8760535,0
+GGB.US,D,20070117,000000,4.04688,4.12786,4.02532,4.1009,8031291.9250958,0
+GGB.US,D,20070118,000000,4.1818,4.18735,4.06325,4.09543,3488574.4496265,0
+GGB.US,D,20070119,000000,4.11172,4.14388,4.09001,4.13861,4912995.7626022,0
+GGB.US,D,20070122,000000,4.22505,4.23033,4.15469,4.1818,4868519.5579062,0
+GGB.US,D,20070123,000000,4.23574,4.3545,4.22505,4.33301,6709178.1432662,0
+GGB.US,D,20070124,000000,4.38688,4.47845,4.33834,4.47845,8063174.5918252,0
+GGB.US,D,20070125,000000,4.46792,4.47845,4.37613,4.42473,6910811.7781187,0
+GGB.US,D,20070126,000000,4.45724,4.47845,4.41386,4.45157,5324787.5781075,0
+GGB.US,D,20070129,000000,4.45157,4.50011,4.40302,4.40302,5123530.4079679,0
+GGB.US,D,20070130,000000,4.41386,4.49468,4.39762,4.47845,5159846.9924286,0
+GGB.US,D,20070131,000000,4.50011,4.5812,4.46792,4.55958,5853342.592781,0
+GGB.US,D,20070201,000000,4.5812,4.6244,4.54342,4.59202,5302920.892095,0
+GGB.US,D,20070202,000000,4.61338,4.6244,4.52712,4.60818,3803258.5626845,0
+GGB.US,D,20070205,000000,4.68368,4.74843,4.65664,4.67826,9046136.9390382,0
+GGB.US,D,20070206,000000,4.85629,4.96424,4.80243,4.9101,12513584.650537,0
+GGB.US,D,20070207,000000,4.84022,4.84022,4.72146,4.75923,6238819.3806075,0
+GGB.US,D,20070208,000000,4.6513,4.74308,4.6244,4.69456,8711066.0357362,0
+GGB.US,D,20070209,000000,4.70517,4.71058,4.6244,4.67826,5208405.1708328,0
+GGB.US,D,20070212,000000,4.68368,4.69983,4.5812,4.60818,5296613.3051601,0
+GGB.US,D,20070213,000000,4.6513,4.92112,4.64047,4.9049,12566493.087847,0
+GGB.US,D,20070214,000000,4.95878,5.0507,4.92639,4.99136,9040208.7016033,0
+GGB.US,D,20070215,000000,4.96424,5.07227,4.91572,5.04503,5514933.9908357,0
+GGB.US,D,20070216,000000,4.99136,5.06131,4.96424,5.0507,4946356.8827066,0
+GGB.US,D,20070220,000000,5.03983,5.13147,4.96424,5.13147,5479354.4694722,0
+GGB.US,D,20070221,000000,5.13147,5.18,5.05577,5.15317,5289950.8894154,0
+GGB.US,D,20070222,000000,5.12066,5.15838,5.01805,5.07753,5112038.8586632,0
+GGB.US,D,20070223,000000,5.01272,5.05577,4.93167,4.99136,5336280.5698058,0
+GGB.US,D,20070226,000000,5.0507,5.07753,5.00737,5.07753,4646868.385555,0
+GGB.US,D,20070227,000000,4.75923,4.8077,4.42473,4.56499,14217849.060698,0
+GGB.US,D,20070228,000000,4.57573,4.67826,4.51097,4.64589,9896788.5271535,0
+GGB.US,D,20070301,000000,4.42993,4.60818,4.36518,4.54855,9104197.6060604,0
+GGB.US,D,20070302,000000,4.53795,4.56499,4.3545,4.38688,8565397.2700976,0
+GGB.US,D,20070305,000000,4.16571,4.3545,4.15469,4.20876,9340803.5145975,0
+GGB.US,D,20070306,000000,4.37052,4.44102,4.29516,4.41912,6396719.643435,0
+GGB.US,D,20070307,000000,4.42993,4.48386,4.40302,4.42993,5182460.8382928,0
+GGB.US,D,20070308,000000,4.52712,4.56499,4.47845,4.50011,6156907.2940666,0
+GGB.US,D,20070309,000000,4.58641,4.6244,4.50011,4.5973,7736250.327217,0
+GGB.US,D,20070312,000000,4.6244,4.71058,4.60263,4.66753,9707384.9470966,0
+GGB.US,D,20070313,000000,4.58641,4.6244,4.42473,4.42473,10161058.101326,0
+GGB.US,D,20070314,000000,4.38146,4.53268,4.32739,4.51624,8889347.3192337,0
+GGB.US,D,20070315,000000,4.49468,4.5973,4.46224,4.48949,7404892.1448779,0
+GGB.US,D,20070316,000000,4.53268,4.57573,4.40302,4.44608,6375590.0205198,0
+GGB.US,D,20070319,000000,4.50557,4.58641,4.45157,4.55958,5705446.7715222,0
+GGB.US,D,20070320,000000,4.61907,4.66753,4.57025,4.6513,5453036.5570064,0
+GGB.US,D,20070321,000000,4.66753,4.85097,4.66753,4.84562,7413043.1107523,0
+GGB.US,D,20070322,000000,4.85629,4.9101,4.79703,4.83474,5768831.3130874,0
+GGB.US,D,20070323,000000,4.84022,4.92112,4.80243,4.9049,4235069.3580819,0
+GGB.US,D,20070326,000000,4.9101,4.92112,4.78614,4.88341,4326254.5926687,0
+GGB.US,D,20070327,000000,4.86713,4.86713,4.78614,4.8077,2915548.9998311,0
+GGB.US,D,20070328,000000,4.74843,4.7537,4.61338,4.70517,7220307.6016262,0
+GGB.US,D,20070329,000000,4.8077,4.84022,4.72146,4.83474,6928975.8399232,0
+GGB.US,D,20070330,000000,4.81858,4.91572,4.81858,4.88882,6785361.0426804,0
+GGB.US,D,20070402,000000,4.89408,4.98048,4.89408,4.95342,4841086.6752366,0
+GGB.US,D,20070403,000000,5.00737,5.09363,4.99136,5.0507,6708803.1209467,0
+GGB.US,D,20070404,000000,5.03983,5.16385,5.02913,5.14769,6877082.8476626,0
+GGB.US,D,20070405,000000,5.09363,5.16385,5.07227,5.09363,6163576.9217791,0
+GGB.US,D,20070409,000000,5.15838,5.3258,5.15838,5.29342,9384176.2882382,0
+GGB.US,D,20070410,000000,5.23962,5.33113,5.21772,5.26113,6311471.3006444,0
+GGB.US,D,20070411,000000,5.26625,5.27186,5.06678,5.15838,8605061.6499562,0
+GGB.US,D,20070412,000000,5.13147,5.21246,5.07227,5.20691,5592031.3677519,0
+GGB.US,D,20070413,000000,5.23962,5.28795,5.18554,5.27706,6289228.149919,0
+GGB.US,D,20070416,000000,5.3258,5.4176,5.3258,5.38515,5094983.9974883,0
+GGB.US,D,20070417,000000,5.40713,5.4386,5.29884,5.31485,5309876.1137277,0
+GGB.US,D,20070418,000000,5.30417,5.5202,5.28795,5.42267,8453953.6182916,0
+GGB.US,D,20070419,000000,5.3258,5.51507,5.29884,5.45004,7477906.1056924,0
+GGB.US,D,20070420,000000,5.62828,5.63902,5.48234,5.56236,7813721.2840593,0
+GGB.US,D,20070423,000000,5.53067,5.62828,5.5202,5.54697,3598662.2515083,0
+GGB.US,D,20070424,000000,5.50405,5.52595,5.36344,5.4176,6046448.7970461,0
+GGB.US,D,20070425,000000,5.52595,5.54697,5.44415,5.50903,7116892.3122439,0
+GGB.US,D,20070426,000000,5.48234,5.49289,5.37433,5.43348,10627715.68217,0
+GGB.US,D,20070427,000000,5.35803,5.4386,5.23407,5.43348,13611086.026084,0
+GGB.US,D,20070430,000000,5.42267,5.51507,5.37967,5.40713,9146580.8977353,0
+GGB.US,D,20070501,000000,5.43348,5.47666,5.33113,5.36879,5006038.8000639,0
+GGB.US,D,20070502,000000,5.46578,5.51507,5.42267,5.47666,8111721.2310812,0
+GGB.US,D,20070503,000000,5.56236,5.62316,5.53067,5.60083,9311520.0410207,0
+GGB.US,D,20070504,000000,5.63362,5.63902,5.53067,5.56236,5930807.7800491,0
+GGB.US,D,20070507,000000,5.58412,5.60596,5.541,5.56236,5611428.6760301,0
+GGB.US,D,20070508,000000,5.5577,5.5577,5.43348,5.51507,5798854.7345485,0
+GGB.US,D,20070509,000000,5.50903,5.67543,5.49289,5.67079,6772180.4505445,0
+GGB.US,D,20070510,000000,5.64416,5.68701,5.48762,5.51507,7259510.4155531,0
+GGB.US,D,20070511,000000,5.50405,5.62316,5.48762,5.59493,4998979.7260965,0
+GGB.US,D,20070514,000000,5.80085,5.80085,5.5577,5.58966,3594048.0345853,0
+GGB.US,D,20070515,000000,5.62828,5.73048,5.541,5.68701,7092804.3401855,0
+GGB.US,D,20070516,000000,5.80085,5.97208,5.74746,5.97208,14104795.697704,0
+GGB.US,D,20070517,000000,5.93153,5.98791,5.82637,5.9551,6049043.6630179,0
+GGB.US,D,20070518,000000,5.95143,5.99351,5.87058,5.97714,5586468.0558819,0
+GGB.US,D,20070521,000000,6.01625,6.14514,5.99351,6.0758,5934480.1139929,0
+GGB.US,D,20070522,000000,6.09798,6.12419,5.9551,5.9551,8648793.5795874,0
+GGB.US,D,20070523,000000,6.0426,6.09798,5.87538,5.89236,8422144.5136326,0
+GGB.US,D,20070524,000000,5.7953,5.89236,5.60083,5.64416,9551046.796469,0
+GGB.US,D,20070525,000000,5.76361,5.85915,5.73658,5.85915,6004196.763183,0
+GGB.US,D,20070529,000000,6.05916,6.0758,5.87058,5.92668,6716959.8563954,0
+GGB.US,D,20070530,000000,5.8057,6.11463,5.78538,6.09168,8344491.8152048,0
+GGB.US,D,20070531,000000,6.14008,6.20579,6.09168,6.13492,7658045.1920649,0
+GGB.US,D,20070601,000000,6.18443,6.46274,6.18443,6.44262,7778506.6882606,0
+GGB.US,D,20070604,000000,6.26938,6.47499,6.26938,6.46274,8562805.2889126,0
+GGB.US,D,20070605,000000,6.46274,6.50162,6.37829,6.46274,6526814.8860606,0
+GGB.US,D,20070606,000000,6.36733,6.39721,6.18895,6.26938,7929362.3010562,0
+GGB.US,D,20070607,000000,6.20579,6.37829,6.01058,6.05481,6354839.7471046,0
+GGB.US,D,20070608,000000,6.07068,6.28621,6.05481,6.28621,11080938.809616,0
+GGB.US,D,20070611,000000,6.34202,6.37254,6.23755,6.28621,9204778.5921436,0
+GGB.US,D,20070612,000000,6.25253,6.30308,6.11906,6.13492,7650629.8468939,0
+GGB.US,D,20070613,000000,6.25253,6.53926,6.2311,6.46918,10323400.936246,0
+GGB.US,D,20070614,000000,6.58275,6.63549,6.50682,6.60984,7872650.2719903,0
+GGB.US,D,20070615,000000,6.73464,6.84626,6.73464,6.80535,6894876.214328,0
+GGB.US,D,20070618,000000,6.86358,6.86358,6.70692,6.8109,4228031.9200177,0
+GGB.US,D,20070619,000000,6.80535,6.80535,6.69721,6.74503,6179880.2959215,0
+GGB.US,D,20070620,000000,6.79427,6.8109,6.59876,6.63549,6736602.3715747,0
+GGB.US,D,20070621,000000,6.60984,6.91073,6.58275,6.88508,7885624.6018508,0
+GGB.US,D,20070622,000000,6.86913,6.88508,6.67363,6.70692,5531981.6400429,0
+GGB.US,D,20070625,000000,6.67363,6.80535,6.50162,6.63549,4987499.7159399,0
+GGB.US,D,20070626,000000,6.72355,6.76793,6.6043,6.62163,5987889.0618602,0
+GGB.US,D,20070627,000000,6.52949,6.72355,6.51265,6.72355,4936343.7867766,0
+GGB.US,D,20070628,000000,6.74503,6.98838,6.73464,6.91073,6991236.7569235,0
+GGB.US,D,20070629,000000,6.99324,7.02652,6.86358,6.93846,6428501.342617,0
+GGB.US,D,20070702,000000,6.95926,7.13677,6.94887,7.13677,5884104.5197327,0
+GGB.US,D,20070703,000000,7.22338,7.22338,7.05841,7.13677,4245448.8219701,0
+GGB.US,D,20070705,000000,7.1201,7.21575,7.04385,7.17212,5154288.0077391,0
+GGB.US,D,20070706,000000,7.21992,7.33362,7.16585,7.3115,5755484.8456948,0
+GGB.US,D,20070709,000000,7.46746,7.51113,7.37519,7.44592,4054565.3461449,0
+GGB.US,D,20070710,000000,7.22825,7.39673,7.17212,7.26849,7049802.2616835,0
+GGB.US,D,20070711,000000,7.16033,7.47298,7.1201,7.36967,10708886.378433,0
+GGB.US,D,20070712,000000,7.39325,7.46746,7.28575,7.44592,12285080.666494,0
+GGB.US,D,20070713,000000,7.45637,7.45637,7.35103,7.43627,6444534.989168,0
+GGB.US,D,20070716,000000,7.40783,7.42517,7.29554,7.35103,5440428.5951044,0
+GGB.US,D,20070717,000000,7.41958,7.45637,7.35103,7.42517,6036069.3331578,0
+GGB.US,D,20070718,000000,7.40225,7.48408,7.35444,7.47298,7569456.2658438,0
+GGB.US,D,20070719,000000,7.55552,7.59083,7.50488,7.55552,10270531.443561,0
+GGB.US,D,20070720,000000,7.52708,7.54369,7.43627,7.48408,5160595.594674,0
+GGB.US,D,20070723,000000,7.59083,7.59083,7.48966,7.57763,9682919.0679316,0
+GGB.US,D,20070724,000000,7.54929,7.56662,7.04385,7.2005,9358969.0187954,0
+GGB.US,D,20070725,000000,7.31767,7.40225,6.95442,7.25182,10165173.250085,0
+GGB.US,D,20070726,000000,6.84072,6.91073,6.55661,6.86358,17414884.043953,0
+GGB.US,D,20070727,000000,6.90103,6.95442,6.56208,6.67987,13596263.990104,0
+GGB.US,D,20070730,000000,6.8109,6.86358,6.63134,6.84072,13322349.130353,0
+GGB.US,D,20070731,000000,7.00988,7.11106,6.81576,6.81576,11876068.343333,0
+GGB.US,D,20070801,000000,6.65283,6.90658,6.63549,6.82062,13284174.743019,0
+GGB.US,D,20070802,000000,6.93362,7.04385,6.85249,6.94887,10820451.191296,0
+GGB.US,D,20070803,000000,6.96621,6.99948,6.64798,6.67987,8092078.715902,0
+GGB.US,D,20070806,000000,6.63134,6.70205,6.34202,6.68472,13516131.817188,0
+GGB.US,D,20070807,000000,6.66393,6.87884,6.57311,6.82062,8088743.9020458,0
+GGB.US,D,20070808,000000,6.90103,7.15406,6.8109,6.95442,9627402.7831074,0
+GGB.US,D,20070809,000000,6.64243,6.80119,6.50682,6.6043,9410316.7862991,0
+GGB.US,D,20070810,000000,6.23755,6.41538,6.09168,6.39721,11455747.654847,0
+GGB.US,D,20070813,000000,6.45816,6.49572,6.19416,6.29142,10424596.381975,0
+GGB.US,D,20070814,000000,6.2311,6.27519,5.94214,5.99982,10205325.158959,0
+GGB.US,D,20070815,000000,5.83288,6.03768,5.59493,5.62828,15098170.683857,0
+GGB.US,D,20070816,000000,5.03983,5.39555,4.2033,5.23407,29434443.138683,0
+GGB.US,D,20070817,000000,5.61719,5.68701,5.18554,5.50405,15337592.144578,0
+GGB.US,D,20070820,000000,5.60596,5.61719,5.31485,5.55224,9620650.9389634,0
+GGB.US,D,20070821,000000,5.55224,5.76361,5.5202,5.66593,8646198.7136154,0
+GGB.US,D,20070822,000000,5.88674,6.06498,5.83288,6.05481,9235540.519095,0
+GGB.US,D,20070823,000000,6.20579,6.2311,5.9038,6.09168,10088022.504608,0
+GGB.US,D,20070824,000000,6.09168,6.36082,6.04897,6.28621,9868614.2542061,0
+GGB.US,D,20070827,000000,6.31867,6.34661,6.14008,6.24337,5183730.1446048,0
+GGB.US,D,20070828,000000,6.12927,6.13492,5.85915,5.89791,10032072.05933,0
+GGB.US,D,20070829,000000,6.03386,6.25253,5.97714,6.13492,7398215.3051975,0
+GGB.US,D,20070830,000000,6.05481,6.39721,6.03768,6.18443,8797798.6014758,0
+GGB.US,D,20070831,000000,6.44775,6.55112,6.39396,6.48665,8556877.0514779,0
+GGB.US,D,20070904,000000,6.51265,6.67987,6.48665,6.53926,8881039.1324638,0
+GGB.US,D,20070905,000000,6.35042,6.46918,6.28108,6.44262,12896475.226752,0
+GGB.US,D,20070906,000000,6.51265,6.55661,6.39721,6.49572,5754374.2026716,0
+GGB.US,D,20070907,000000,6.4212,6.42571,6.17987,6.35042,7413412.3634976,0
+GGB.US,D,20070910,000000,6.31867,6.34661,6.09168,6.25835,7421323.892045,0
+GGB.US,D,20070911,000000,6.3362,6.37829,6.15158,6.29142,9865779.9509071,0
+GGB.US,D,20070912,000000,6.25835,6.32449,6.10374,6.22202,9150297.9458787,0
+GGB.US,D,20070913,000000,6.28621,6.36082,6.2311,6.26938,8010468.0896103,0
+GGB.US,D,20070914,000000,6.2311,6.30764,6.13492,6.24796,10332681.296259,0
+GGB.US,D,20070917,000000,6.2311,6.26417,6.0808,6.0808,6325800.0380354,0
+GGB.US,D,20070918,000000,6.19997,6.5939,6.09168,6.43153,12205211.0092,0
+GGB.US,D,20070919,000000,6.718,6.84626,6.68472,6.72355,13996645.030342,0
+GGB.US,D,20070920,000000,6.74503,6.85249,6.62163,6.72355,7150749.6157249,0
+GGB.US,D,20070921,000000,6.85249,6.86913,6.69721,6.74503,6880609.4998591,0
+GGB.US,D,20070924,000000,6.81576,6.84626,6.76793,6.82476,7230982.7561894,0
+GGB.US,D,20070925,000000,6.72839,6.84072,6.69096,6.82476,9756569.1242957,0
+GGB.US,D,20070926,000000,6.95926,7.00502,6.91628,6.97036,10159240.68547,0
+GGB.US,D,20070927,000000,7.09032,7.10761,7.00988,7.07365,9345067.2298912,0
+GGB.US,D,20070928,000000,7.04385,7.07365,6.92737,7.07365,8341870.9861491,0
+GGB.US,D,20071001,000000,7.1201,7.4515,7.11106,7.38774,14937177.929288,0
+GGB.US,D,20071002,000000,7.31767,7.3815,7.18872,7.3815,7620062.6430698,0
+GGB.US,D,20071003,000000,7.35931,7.54369,7.22825,7.24632,9312855.6974355,0
+GGB.US,D,20071004,000000,7.3815,7.47928,7.2005,7.42996,7165764.9324391,0
+GGB.US,D,20071005,000000,7.60753,7.8085,7.52157,7.65815,9704120.8105235,0
+GGB.US,D,20071008,000000,7.60753,7.75935,7.60753,7.75448,4444744.3369,0
+GGB.US,D,20071009,000000,7.82449,8.08165,7.81821,8.02971,9367347.8828486,0
+GGB.US,D,20071010,000000,8.07543,8.10386,7.98599,8.06582,5222019.9234232,0
+GGB.US,D,20071011,000000,8.15938,8.25159,7.73922,7.93126,9915691.0944484,0
+GGB.US,D,20071012,000000,7.97558,8.12676,7.90493,8.09213,5497447.8539935,0
+GGB.US,D,20071015,000000,8.07543,8.13158,7.81348,7.92086,6637768.1240642,0
+GGB.US,D,20071016,000000,7.75448,7.77388,7.53679,7.73922,11233151.71473,0
+GGB.US,D,20071017,000000,7.90005,7.94368,7.46746,7.69413,9555596.1056828,0
+GGB.US,D,20071018,000000,7.6179,8.07543,7.60194,8.05541,12262390.373772,0
+GGB.US,D,20071019,000000,7.99648,8.01791,7.58809,7.63458,8868979.2801055,0
+GGB.US,D,20071022,000000,7.45637,7.65815,7.25182,7.62413,9025692.4530527,0
+GGB.US,D,20071023,000000,7.80237,7.88203,7.65112,7.8085,6764892.0360047,0
+GGB.US,D,20071024,000000,7.81348,7.85081,7.54929,7.75935,7224292.9349672,0
+GGB.US,D,20071025,000000,7.90005,7.99648,7.72405,7.86262,6754025.0431013,0
+GGB.US,D,20071026,000000,8.04081,8.23978,7.99648,8.19608,8351243.6593489,0
+GGB.US,D,20071029,000000,8.26611,8.53717,8.22803,8.4325,9076366.6227748,0
+GGB.US,D,20071030,000000,8.37083,8.438,8.25159,8.26611,15306447.983338,0
+GGB.US,D,20071031,000000,8.44425,8.49775,8.29871,8.39025,10678373.985563,0
+GGB.US,D,20071101,000000,8.2454,8.34242,8.12676,8.17528,11580161.309333,0
+GGB.US,D,20071102,000000,8.30991,8.34242,7.90005,8.12676,5365225.0809015,0
+GGB.US,D,20071105,000000,8.14268,8.41175,8.02971,8.28127,9842299.2265274,0
+GGB.US,D,20071106,000000,8.49775,8.59475,8.34242,8.46017,11011395.24765,0
+GGB.US,D,20071107,000000,8.438,8.52133,8.05114,8.07543,13216080.786557,0
+GGB.US,D,20071108,000000,8.07543,8.33617,7.83561,8.06582,11877127.060189,0
+GGB.US,D,20071109,000000,7.7849,7.99648,7.63458,7.83561,9438307.8752672,0
+GGB.US,D,20071112,000000,7.68376,7.7849,7.26291,7.36416,11151999.769582,0
+GGB.US,D,20071113,000000,7.53193,7.94368,7.53193,7.88762,9376413.3262251,0
+GGB.US,D,20071114,000000,8.20855,8.25575,7.98125,8.06582,9042316.0385601,0
+GGB.US,D,20071115,000000,8.0068,8.10952,7.57148,7.81348,8329824.1153328,0
+GGB.US,D,20071116,000000,8.16485,8.28127,7.91045,8.10386,11440181.343802,0
+GGB.US,D,20071119,000000,7.99998,7.99998,7.60194,7.67266,9120821.1915678,0
+GGB.US,D,20071120,000000,7.7849,7.96588,7.60194,7.72405,8155294.4974235,0
+GGB.US,D,20071121,000000,7.48408,7.49929,7.18392,7.33362,12032048.780364,0
+GGB.US,D,20071123,000000,7.21992,7.3004,7.16585,7.25182,5553480.5157036,0
+GGB.US,D,20071126,000000,7.17212,7.23382,6.79427,6.85736,13338640.965348,0
+GGB.US,D,20071127,000000,6.99324,6.99324,6.73949,6.90103,12154861.378024,0
+GGB.US,D,20071128,000000,7.27473,7.41958,7.23382,7.36967,12592874.465628,0
+GGB.US,D,20071129,000000,7.47298,7.63872,7.33362,7.39673,11531454.564394,0
+GGB.US,D,20071130,000000,7.6179,7.84601,7.51526,7.58322,12084843.268585,0
+GGB.US,D,20071203,000000,7.62827,7.76488,7.56038,7.65112,6283858.1187828,0
+GGB.US,D,20071204,000000,7.51526,7.58809,7.4515,7.53193,6735493.1709451,0
+GGB.US,D,20071205,000000,7.75935,7.81348,7.60194,7.70045,10302949.238293,0
+GGB.US,D,20071206,000000,7.63872,7.98599,7.63872,7.93126,7874516.7292267,0
+GGB.US,D,20071207,000000,7.87713,8.08655,7.87713,8.07194,6519180.2970723,0
+GGB.US,D,20071210,000000,8.09213,8.2224,8.07194,8.09213,5856426.430162,0
+GGB.US,D,20071211,000000,8.20855,8.2224,7.71695,7.75935,9316504.9530825,0
+GGB.US,D,20071212,000000,7.85081,8.16485,7.68862,7.85081,8579619.2703668,0
+GGB.US,D,20071213,000000,7.62827,7.66918,7.44592,7.59083,7204894.1842958,0
+GGB.US,D,20071214,000000,7.42517,7.57148,7.34544,7.45637,5799963.9351781,0
+GGB.US,D,20071217,000000,7.41342,7.42996,7.10141,7.18392,7125718.3182936,0
+GGB.US,D,20071218,000000,7.48408,7.54929,7.18872,7.38774,9561007.9662317,0
+GGB.US,D,20071219,000000,7.52708,7.67955,7.40783,7.59083,11705042.299324,0
+GGB.US,D,20071220,000000,7.73922,7.7849,7.48408,7.62827,12117454.34405,0
+GGB.US,D,20071221,000000,7.75935,8.03391,7.71148,7.94934,12248148.179993,0
+GGB.US,D,20071224,000000,8.07543,8.18092,7.95968,8.05114,2426472.2962498,0
+GGB.US,D,20071226,000000,7.96588,8.08165,7.95968,8.07194,5594995.4864692,0
+GGB.US,D,20071227,000000,7.98125,8.06083,7.96588,7.99648,4082733.8495179,0
+GGB.US,D,20071228,000000,8.06582,8.08165,7.87713,7.93126,6205801.5501649,0
+GGB.US,D,20071231,000000,7.85081,7.91464,7.75935,7.83002,3539316.4118451,0
+GGB.US,D,20080102,000000,7.86262,7.90493,7.61303,7.74338,6816624.9225828,0
+GGB.US,D,20080103,000000,7.90493,8.0068,7.74338,7.90005,9685463.4501296,0
+GGB.US,D,20080104,000000,7.77876,7.8085,7.57148,7.65112,6353505.5330832,0
+GGB.US,D,20080107,000000,7.63458,7.63458,7.24632,7.49378,12635064.476569,0
+GGB.US,D,20080108,000000,7.43627,7.67266,7.34544,7.35931,13005087.460046,0
+GGB.US,D,20080109,000000,7.48408,7.69413,7.39673,7.68376,12556231.900228,0
+GGB.US,D,20080110,000000,7.67266,8.02971,7.63458,7.93824,17346567.958885,0
+GGB.US,D,20080111,000000,7.84181,8.01791,7.79678,7.90005,7330767.5410403,0
+GGB.US,D,20080114,000000,7.86262,8.14897,7.86262,8.09765,10033156.739269,0
+GGB.US,D,20080115,000000,7.89383,7.89383,7.62827,7.75935,8013658.6641129,0
+GGB.US,D,20080116,000000,7.48408,7.57763,6.94887,7.22825,21798837.262865,0
+GGB.US,D,20080117,000000,7.39673,7.52708,6.75129,6.86358,16700671.345235,0
+GGB.US,D,20080118,000000,7.06744,7.13118,6.58837,6.80119,14668558.096209,0
+GGB.US,D,20080122,000000,6.34202,6.88508,6.26938,6.70205,20746931.389397,0
+GGB.US,D,20080123,000000,6.34661,6.58837,6.09798,6.56693,23492420.748889,0
+GGB.US,D,20080124,000000,6.70205,6.83585,6.66809,6.8109,11657441.870228,0
+GGB.US,D,20080125,000000,6.90658,6.94887,6.62163,6.65838,6816032.0988393,0
+GGB.US,D,20080128,000000,6.66809,6.90658,6.58837,6.81576,12293789.838667,0
+GGB.US,D,20080129,000000,7.04385,7.048,6.88508,6.97036,12082536.88132,0
+GGB.US,D,20080130,000000,6.97729,7.44048,6.80119,6.93846,13695229.495426,0
+GGB.US,D,20080131,000000,6.67987,7.09653,6.6043,7.00988,17279247.125359,0
+GGB.US,D,20080201,000000,7.1201,7.35103,7.08474,7.20953,10624481.835861,0
+GGB.US,D,20080204,000000,7.28995,7.32876,7.15406,7.21992,4011573.3643978,0
+GGB.US,D,20080205,000000,7.14926,7.14926,6.78316,6.85736,6136944.5675223,0
+GGB.US,D,20080206,000000,6.86913,7.06744,6.77831,6.83585,7153257.9380846,0
+GGB.US,D,20080207,000000,6.84626,7.14228,6.71245,6.99948,10984609.999678,0
+GGB.US,D,20080208,000000,6.93362,7.1201,6.84072,7.03275,7234382.4777547,0
+GGB.US,D,20080211,000000,7.11595,7.58809,7.10141,7.49378,18285659.906687,0
+GGB.US,D,20080212,000000,7.75935,7.92086,7.53679,7.60753,12916974.523692,0
+GGB.US,D,20080213,000000,7.61303,7.67266,7.4515,7.61303,13300421.863812,0
+GGB.US,D,20080214,000000,7.81348,7.90005,7.66918,7.73506,11418438.703633,0
+GGB.US,D,20080215,000000,7.63872,7.68376,7.49929,7.65112,6616589.4597687,0
+GGB.US,D,20080219,000000,7.84601,8.11636,7.84601,7.96588,12372831.56207,0
+GGB.US,D,20080220,000000,7.84601,8.16485,7.83561,8.16485,9740685.4866722,0
+GGB.US,D,20080221,000000,8.366,8.42842,8.1545,8.21343,20315761.016731,0
+GGB.US,D,20080222,000000,8.39025,8.44425,8.10386,8.30427,20652744.533862,0
+GGB.US,D,20080225,000000,8.33065,8.60175,8.21343,8.51425,17443698.73963,0
+GGB.US,D,20080226,000000,8.4665,8.96708,8.366,8.92267,16750087.747794,0
+GGB.US,D,20080227,000000,8.897,9.3345,8.86733,9.28175,17945438.216067,0
+GGB.US,D,20080228,000000,9.09675,9.2985,9.07592,9.12517,14262804.140047,0
+GGB.US,D,20080229,000000,8.93517,8.9615,8.72992,8.845,15552953.038716,0
+GGB.US,D,20080303,000000,8.72992,9.38092,8.72992,9.11408,17042972.967335,0
+GGB.US,D,20080304,000000,8.698,8.74175,8.33065,8.438,20140661.653374,0
+GGB.US,D,20080305,000000,8.438,8.83942,8.30427,8.78325,18459638.530266,0
+GGB.US,D,20080306,000000,8.8,8.82283,8.47067,8.50875,10540162.394508,0
+GGB.US,D,20080307,000000,8.33065,8.58308,8.26611,8.34242,12873297.405015,0
+GGB.US,D,20080310,000000,8.40067,8.41175,8.08165,8.14268,9441218.6254239,0
+GGB.US,D,20080311,000000,8.44908,8.68208,8.29317,8.64467,10924870.38658,0
+GGB.US,D,20080312,000000,8.68558,9.00033,8.64467,8.81867,9538885.9765632,0
+GGB.US,D,20080313,000000,8.53233,9.01142,8.395,8.99467,11763353.942822,0
+GGB.US,D,20080314,000000,9.184,9.19433,8.70983,8.92267,12378302.560754,0
+GGB.US,D,20080317,000000,8.60508,8.88667,8.55875,8.698,13240214.915208,0
+GGB.US,D,20080318,000000,9.01142,9.16117,8.79433,9.16117,11494549.483371,0
+GGB.US,D,20080319,000000,9.184,9.184,8.34867,8.366,13421099.719039,0
+GGB.US,D,20080320,000000,8.2224,8.26611,7.94934,8.23978,11842539.905579,0
+GGB.US,D,20080324,000000,8.37083,8.67583,8.28127,8.366,6666882.8375972,0
+GGB.US,D,20080325,000000,8.52608,8.59475,8.366,8.54833,9646290.9264671,0
+GGB.US,D,20080326,000000,8.65567,8.65567,8.38542,8.53717,6781890.6438317,0
+GGB.US,D,20080327,000000,8.57817,8.59475,8.27589,8.32576,5654527.3948988,0
+GGB.US,D,20080328,000000,8.34867,8.40608,8.21343,8.2454,6297765.6772611,0
+GGB.US,D,20080331,000000,8.2454,8.37083,8.11636,8.25159,8149898.5032038,0
+GGB.US,D,20080401,000000,8.42842,8.88667,8.37567,8.81242,9696317.4614914,0
+GGB.US,D,20080402,000000,8.92958,9.04875,8.8,8.985,8299768.961214,0
+GGB.US,D,20080403,000000,8.94142,9.426,8.94142,9.31725,12596914.609924,0
+GGB.US,D,20080404,000000,9.39,9.92725,9.3345,9.75042,12510370.997737,0
+GGB.US,D,20080407,000000,10.0368,10.1442,9.97233,10.0417,16957247.192284,0
+GGB.US,D,20080408,000000,9.88417,10.1774,9.85858,10.0312,7936823.8028201,0
+GGB.US,D,20080409,000000,10.0471,10.0798,9.63742,9.71792,7290513.2222254,0
+GGB.US,D,20080410,000000,9.58817,9.98208,9.385,9.93833,10346763.384355,0
+GGB.US,D,20080411,000000,9.92233,9.92233,9.60567,9.69708,6358956.3382576,0
+GGB.US,D,20080414,000000,9.61592,9.6465,9.385,9.44058,6100828.4757633,0
+GGB.US,D,20080415,000000,9.59942,9.632,9.503,9.62633,5109782.9551722,0
+GGB.US,D,20080416,000000,9.93275,10.1955,9.83775,10.1955,9874095.3496448,0
+GGB.US,D,20080417,000000,10.0894,10.2912,10.0312,10.1317,6962606.6876187,0
+GGB.US,D,20080418,000000,10.1374,10.1955,9.94458,10.0513,7327478.8837772,0
+GGB.US,D,20080421,000000,10.2523,10.3384,10.0577,10.3099,5808440.8819916,0
+GGB.US,D,20080422,000000,10.1955,10.5111,10.104,10.3709,9699857.0952299,0
+GGB.US,D,20080423,000000,10.3653,10.5436,10.3017,10.4674,14296465.278008,0
+GGB.US,D,20080424,000000,10.4195,10.4195,10.0686,10.1774,12370356.414762,0
+GGB.US,D,20080425,000000,9.98208,10.104,9.88417,10.0216,18276044.911373,0
+GGB.US,D,20080428,000000,10.1277,10.2247,10.0686,10.1955,9928133.1810937,0
+GGB.US,D,20080429,000000,10.0216,10.0798,9.77742,9.85858,5848542.3070918,0
+GGB.US,D,20080430,000000,9.84892,10.6407,9.84892,10.4465,16344346.773173,0
+GGB.US,D,20080501,000000,10.4833,10.8479,10.4244,10.7058,11542549.455476,0
+GGB.US,D,20080502,000000,11.4178,11.4568,10.9263,11.2716,16227610.979484,0
+GGB.US,D,20080505,000000,11.3915,11.4178,11.1543,11.3533,6831780.1514702,0
+GGB.US,D,20080506,000000,11.4178,11.5425,11.3207,11.4781,10098377.447806,0
+GGB.US,D,20080507,000000,11.5891,11.6002,11.0573,11.1259,11756498.246343,0
+GGB.US,D,20080508,000000,11.1606,11.503,11.0622,11.4781,10470914.523217,0
+GGB.US,D,20080509,000000,11.4865,11.7942,11.3533,11.7249,8486646.9101886,0
+GGB.US,D,20080512,000000,11.9267,12.1777,11.6882,12.1305,8913690.5949481,0
+GGB.US,D,20080513,000000,12.2477,12.2879,11.9365,12.2276,10495803.023689,0
+GGB.US,D,20080514,000000,12.1402,12.2276,11.8935,11.9565,7941338.4945893,0
+GGB.US,D,20080515,000000,12.048,12.4113,12.0168,12.4113,11092799.611666,0
+GGB.US,D,20080516,000000,12.8426,13.183,12.692,13.183,12367154.301111,0
+GGB.US,D,20080519,000000,13.5268,13.6634,13.2585,13.4146,12878464.058663,0
+GGB.US,D,20080520,000000,13.2357,13.7958,13.0908,13.7853,12232078.473604,0
+GGB.US,D,20080521,000000,13.7903,13.9705,13.2183,13.3334,12199940.503218,0
+GGB.US,D,20080522,000000,13.3542,13.7708,13.3542,13.4429,6132894.3264719,0
+GGB.US,D,20080523,000000,13.6129,13.6468,13.0803,13.2808,9281336.5138771,0
+GGB.US,D,20080527,000000,13.2952,13.3446,13.0269,13.1593,10238006.911708,0
+GGB.US,D,20080528,000000,13.479,13.782,13.2903,13.7659,15770826.582394,0
+GGB.US,D,20080529,000000,13.9484,13.9484,13.3278,13.3819,15474219.987529,0
+GGB.US,D,20080530,000000,13.5158,13.5158,13.0325,13.479,17475333.314671,0
+GGB.US,D,20080602,000000,13.3819,13.4623,13.242,13.3972,9511414.1492682,0
+GGB.US,D,20080603,000000,13.4853,13.6468,13.0742,13.2183,11616894.745525,0
+GGB.US,D,20080604,000000,13.1218,13.183,12.8202,12.9493,10310631.426268,0
+GGB.US,D,20080605,000000,13.2585,13.9006,13.1663,13.8888,12289207.354402,0
+GGB.US,D,20080606,000000,13.8729,14.1432,13.5753,13.635,11051209.636437,0
+GGB.US,D,20080609,000000,13.7605,14.035,13.6953,13.8679,8637943.8954064,0
+GGB.US,D,20080610,000000,13.7328,13.7328,13.2842,13.454,14047774.996422,0
+GGB.US,D,20080611,000000,13.5158,13.5158,12.4592,12.9868,27205203.734607,0
+GGB.US,D,20080612,000000,13.047,13.3278,12.9805,13.0519,11433689.130494,0
+GGB.US,D,20080613,000000,13.3168,13.4146,13.0269,13.1068,8398324.8267719,0
+GGB.US,D,20080616,000000,12.9493,13.2357,12.8862,13.0956,8735964.6329622,0
+GGB.US,D,20080617,000000,13.454,14.0767,13.2903,13.8188,12070146.720842,0
+GGB.US,D,20080618,000000,13.9164,13.9538,13.5634,13.8347,8733316.3984292,0
+GGB.US,D,20080619,000000,13.8569,14.1432,13.6994,13.9054,10569617.512916,0
+GGB.US,D,20080620,000000,13.8131,13.852,12.9292,13.0692,11660883.421206,0
+GGB.US,D,20080623,000000,13.1593,13.1899,12.5451,12.8481,11702655.138021,0
+GGB.US,D,20080624,000000,12.708,12.8426,12.3137,12.4967,12827895.183669,0
+GGB.US,D,20080625,000000,12.4702,13.0956,12.421,12.8959,10206603.119632,0
+GGB.US,D,20080626,000000,12.6962,12.9237,12.2428,12.4862,10295184.833886,0
+GGB.US,D,20080627,000000,12.5728,12.8426,12.4377,12.4765,8633108.9922723,0
+GGB.US,D,20080630,000000,12.7238,13.1953,12.6962,12.9548,10879789.818992,0
+GGB.US,D,20080701,000000,12.5084,13.0519,12.4765,13.0041,14537806.564525,0
+GGB.US,D,20080702,000000,13.1068,13.2585,11.9024,12.1722,20059105.838037,0
+GGB.US,D,20080703,000000,11.9946,12.0537,11.3804,11.5517,13540443.360244,0
+GGB.US,D,20080707,000000,11.3367,11.9143,11.2514,11.4718,15203228.859477,0
+GGB.US,D,20080708,000000,11.3652,11.6286,11.0768,11.3533,15279074.238803,0
+GGB.US,D,20080709,000000,11.3707,11.9205,11.1426,11.2764,8163145.4454423,0
+GGB.US,D,20080710,000000,11.2716,12.0598,11.2222,11.7728,14233012.943947,0
+GGB.US,D,20080711,000000,11.9143,12.2068,11.6065,11.9565,9525226.5097732,0
+GGB.US,D,20080714,000000,12.2477,12.2588,11.8935,12.048,8096636.6794771,0
+GGB.US,D,20080715,000000,11.7576,12.1402,11.3652,11.8608,11038776.204152,0
+GGB.US,D,20080716,000000,11.9946,12.0924,11.7368,11.9843,10149231.916721,0
+GGB.US,D,20080717,000000,11.9946,12.0286,10.9872,11.3465,14519205.457479,0
+GGB.US,D,20080718,000000,11.2826,11.7083,11.1377,11.3533,9963404.0302404,0
+GGB.US,D,20080721,000000,11.397,11.9267,11.397,11.8725,7644077.0530579,0
+GGB.US,D,20080722,000000,11.8658,11.8658,11.3367,11.5788,10365276.505396,0
+GGB.US,D,20080723,000000,11.3207,11.4816,11.0948,11.1912,10074380.346541,0
+GGB.US,D,20080724,000000,11.0622,11.1315,10.5478,10.6129,12711659.900534,0
+GGB.US,D,20080725,000000,10.4729,10.5762,10.2523,10.5069,12687218.54206,0
+GGB.US,D,20080728,000000,10.5478,10.7751,10.4674,10.5069,9742277.8891366,0
+GGB.US,D,20080729,000000,10.8479,11.0504,10.8479,10.9969,8450328.8833345,0
+GGB.US,D,20080730,000000,11.6002,11.9205,11.3312,11.8725,14125902.242324,0
+GGB.US,D,20080731,000000,11.9267,11.9627,11.6126,11.7478,9617988.2804951,0
+GGB.US,D,20080801,000000,11.8283,11.8283,11.2882,11.3707,11170603.761415,0
+GGB.US,D,20080804,000000,11.1259,11.2072,10.6676,10.8029,11795191.895352,0
+GGB.US,D,20080805,000000,10.7273,11.0457,10.5804,10.911,10775562.462049,0
+GGB.US,D,20080806,000000,11.1967,11.4074,10.8618,11.0137,13011395.046981,0
+GGB.US,D,20080807,000000,10.8361,10.893,10.5235,10.7489,12706925.964948,0
+GGB.US,D,20080808,000000,10.414,10.4833,10.1498,10.3272,10947370.283355,0
+GGB.US,D,20080811,000000,10.0894,10.1165,9.49742,9.72842,19693890.352216,0
+GGB.US,D,20080812,000000,9.385,9.53983,9.22625,9.385,13876847.035173,0
+GGB.US,D,20080813,000000,9.15008,9.722,9.15008,9.6575,12495600.887924,0
+GGB.US,D,20080814,000000,9.78308,9.88975,9.56125,9.6465,8312105.7531309,0
+GGB.US,D,20080815,000000,9.555,9.632,9.21025,9.34625,10433371.904251,0
+GGB.US,D,20080818,000000,9.35808,9.50708,8.93517,9.05925,7038206.8600442,0
+GGB.US,D,20080819,000000,8.82283,9.38092,8.82283,9.254,7751114.1926101,0
+GGB.US,D,20080820,000000,9.54458,9.88417,9.44617,9.722,13530687.010364,0
+GGB.US,D,20080821,000000,9.9675,10.1498,9.78308,10.0098,13310784.018978,0
+GGB.US,D,20080822,000000,10.2142,10.2142,9.65275,9.84892,9099068.4546449,0
+GGB.US,D,20080825,000000,9.91675,10.0263,9.47033,9.58817,5598724.073761,0
+GGB.US,D,20080826,000000,9.555,9.71792,9.52517,9.65275,5450636.4141618,0
+GGB.US,D,20080827,000000,9.77742,9.98208,9.75042,9.88975,6700249.7272757,0
+GGB.US,D,20080828,000000,10.1996,10.2808,9.91675,10.0577,7651638.079976,0
+GGB.US,D,20080829,000000,10.1561,10.3876,10.0216,10.0951,6443121.4435024,0
+GGB.US,D,20080902,000000,9.78308,9.88417,9.36358,9.59942,10159064.713458,0
+GGB.US,D,20080903,000000,9.36983,9.555,8.845,9.17233,17631869.073212,0
+GGB.US,D,20080904,000000,8.92267,8.98842,8.21833,8.31597,20654785.520715,0
+GGB.US,D,20080905,000000,8.0068,8.25575,7.72812,8.1871,24757982.607335,0
+GGB.US,D,20080908,000000,8.60508,8.60508,7.82449,7.93126,13760940.617766,0
+GGB.US,D,20080909,000000,7.58809,7.65815,6.97036,6.99948,19038055.647101,0
+GGB.US,D,20080910,000000,7.07988,7.48966,6.85249,7.32324,20139843.816239,0
+GGB.US,D,20080911,000000,6.98838,7.58322,6.85249,7.47928,18469746.824169,0
+GGB.US,D,20080912,000000,7.51526,7.91464,7.46746,7.77388,17445692.127498,0
+GGB.US,D,20080915,000000,7.24075,7.46746,6.92183,6.97729,15316112.020034,0
+GGB.US,D,20080916,000000,6.63549,7.32324,6.6043,7.25182,19225020.139687,0
+GGB.US,D,20080917,000000,7.07365,7.07365,6.34661,6.43804,19496904.109338,0
+GGB.US,D,20080918,000000,6.64798,6.94332,6.06498,6.86358,18418035.573496,0
+GGB.US,D,20080919,000000,7.39673,9.17233,7.22825,7.67266,19253390.578156,0
+GGB.US,D,20080922,000000,7.76898,7.91045,7.46746,7.59083,14545040.168109,0
+GGB.US,D,20080923,000000,7.42517,7.57148,6.84626,6.86358,14999163.349124,0
+GGB.US,D,20080924,000000,6.99324,7.01404,6.71245,6.78316,12721887.913101,0
+GGB.US,D,20080925,000000,6.97729,7.22338,6.86913,7.13118,11546239.098143,0
+GGB.US,D,20080926,000000,6.78871,6.94887,6.59876,6.76168,11807831.589911,0
+GGB.US,D,20080929,000000,6.37254,6.39396,5.24468,5.45004,23090894.448182,0
+GGB.US,D,20080930,000000,5.79087,6.06498,5.70843,5.98791,14951707.159381,0
+GGB.US,D,20081001,000000,6.00488,6.00488,5.60596,5.88036,11896739.285104,0
+GGB.US,D,20081002,000000,5.64416,5.70378,4.96424,5.03428,12488427.864867,0
+GGB.US,D,20081003,000000,5.24468,5.49822,4.82933,4.91572,16769414.378787,0
+GGB.US,D,20081006,000000,4.5973,4.91572,3.66363,4.3545,20536372.223342,0
+GGB.US,D,20081007,000000,4.3545,4.69456,3.67465,3.73387,20713555.845358,0
+GGB.US,D,20081008,000000,3.32386,3.82011,3.26998,3.56151,25697276.490232,0
+GGB.US,D,20081009,000000,3.89041,3.98221,3.24821,3.31858,19875158.832728,0
+GGB.US,D,20081010,000000,2.89242,3.39941,2.70322,3.22672,40616838.467259,0
+GGB.US,D,20081013,000000,3.62064,4.05222,3.39941,4.0091,19890327.043158,0
+GGB.US,D,20081014,000000,4.53268,4.7645,3.73941,3.94975,24029286.835119,0
+GGB.US,D,20081015,000000,3.63673,3.63673,2.95155,2.97305,17593870.657889,0
+GGB.US,D,20081016,000000,3.12946,3.4103,2.80028,3.34014,23171472.320702,0
+GGB.US,D,20081017,000000,3.32386,3.78787,3.11871,3.47504,20245402.502417,0
+GGB.US,D,20081020,000000,3.63673,3.83098,3.5667,3.83098,12445443.095088,0
+GGB.US,D,20081021,000000,3.62064,3.73387,3.43187,3.44247,10662493.232727,0
+GGB.US,D,20081022,000000,3.19448,3.26998,2.80589,3.01097,17265915.081902,0
+GGB.US,D,20081023,000000,2.90316,3.24302,2.7842,2.99475,17539933.793986,0
+GGB.US,D,20081024,000000,2.54139,2.88673,2.54139,2.56838,15660672.430411,0
+GGB.US,D,20081027,000000,2.59555,2.69802,2.49849,2.51429,14792453.931416,0
+GGB.US,D,20081028,000000,2.75189,3.24302,2.59,3.24302,14233413.92935,0
+GGB.US,D,20081029,000000,3.18908,3.39387,3.13492,3.25382,13937121.776275,0
+GGB.US,D,20081030,000000,3.39941,3.73387,3.39941,3.72846,13680385.823543,0
+GGB.US,D,20081031,000000,3.52898,3.72333,3.42653,3.4587,12047887.703787,0
+GGB.US,D,20081103,000000,3.52366,3.61004,3.4372,3.53968,9619768.194119,0
+GGB.US,D,20081104,000000,3.67993,4.10637,3.67465,4.07918,11251721.089118,0
+GGB.US,D,20081105,000000,3.87959,3.94975,3.36705,3.40475,15217331.141083,0
+GGB.US,D,20081106,000000,3.4103,3.49115,3.12946,3.17286,18425935.562894,0
+GGB.US,D,20081107,000000,3.42653,3.59902,3.30222,3.46951,18121744.862814,0
+GGB.US,D,20081110,000000,3.69628,3.71237,3.37246,3.42106,14586207.522034,0
+GGB.US,D,20081111,000000,3.39941,3.67465,3.27539,3.4587,17320851.524524,0
+GGB.US,D,20081112,000000,3.43187,3.55582,3.15657,3.19975,17796601.954221,0
+GGB.US,D,20081113,000000,3.29681,3.87425,2.95675,3.59355,28619721.57356,0
+GGB.US,D,20081114,000000,3.44802,3.55582,3.24302,3.27539,19456240.15076,0
+GGB.US,D,20081117,000000,3.25897,3.34542,3.13492,3.14582,10910877.726883,0
+GGB.US,D,20081118,000000,3.12432,3.21592,2.90316,3.00549,11860738.584828,0
+GGB.US,D,20081119,000000,2.83819,2.90836,2.60081,2.6169,14217970.221754,0
+GGB.US,D,20081120,000000,2.56324,2.69802,2.25557,2.2663,14254876.745172,0
+GGB.US,D,20081121,000000,2.54709,2.60623,2.39588,2.57926,22918814.014499,0
+GGB.US,D,20081124,000000,2.66571,2.96238,2.64949,2.85982,15035451.085712,0
+GGB.US,D,20081125,000000,3.02705,3.07586,2.83279,2.99475,13513606.186105,0
+GGB.US,D,20081126,000000,2.95155,3.56151,2.94087,3.46951,18150579.751999,0
+GGB.US,D,20081128,000000,3.52898,3.59355,3.41571,3.51824,7470777.7968353,0
+GGB.US,D,20081201,000000,3.17826,3.22672,2.92992,2.93518,9084770.0075181,0
+GGB.US,D,20081202,000000,3.04328,3.13492,2.97853,3.11871,14068304.583626,0
+GGB.US,D,20081203,000000,3.01097,3.13492,2.80028,3.04328,14336123.888292,0
+GGB.US,D,20081204,000000,2.96798,3.04854,2.81678,2.89242,9112295.2033742,0
+GGB.US,D,20081205,000000,2.77885,3.09194,2.65476,3.06478,11829406.912429,0
+GGB.US,D,20081208,000000,3.27539,3.44802,3.24302,3.36163,16145698.892941,0
+GGB.US,D,20081209,000000,3.33467,3.58828,3.29154,3.50196,19708507.568314,0
+GGB.US,D,20081210,000000,3.5667,3.78787,3.54501,3.77719,19341491.975361,0
+GGB.US,D,20081211,000000,3.72333,4.02012,3.51824,3.61538,18312644.204967,0
+GGB.US,D,20081212,000000,3.52366,3.72333,3.45343,3.66932,12594401.960383,0
+GGB.US,D,20081215,000000,3.67993,3.73941,3.51824,3.60435,11331632.575823,0
+GGB.US,D,20081216,000000,3.62592,3.98754,3.59902,3.96591,16273151.670608,0
+GGB.US,D,20081217,000000,3.75016,3.80944,3.59355,3.71764,16344048.197712,0
+GGB.US,D,20081218,000000,3.78787,3.80416,3.50744,3.55582,12463132.609419,0
+GGB.US,D,20081219,000000,3.66932,3.73387,3.57758,3.64228,6960173.3697228,0
+GGB.US,D,20081222,000000,3.59902,4.60263,3.31858,3.4103,12333148.431096,0
+GGB.US,D,20081223,000000,3.39387,3.48026,3.29681,3.36705,6952612.3428049,0
+GGB.US,D,20081224,000000,3.28066,3.4103,3.28066,3.35622,2063674.2619968,0
+GGB.US,D,20081226,000000,3.30222,3.42106,3.27539,3.39941,3879993.8988231,0
+GGB.US,D,20081229,000000,3.38868,3.38868,3.24821,3.31303,8049474.7380162,0
+GGB.US,D,20081230,000000,3.38868,3.51263,3.34014,3.50196,5673722.7680816,0
+GGB.US,D,20081231,000000,3.54501,3.58828,3.46951,3.56151,5574699.5670182,0
+GGB.US,D,20090102,000000,3.56151,3.85263,3.56151,3.79334,7817829.220851,0
+GGB.US,D,20090105,000000,3.77185,4.13341,3.74467,4.03628,11860856.861098,0
+GGB.US,D,20090106,000000,4.26818,4.44608,4.17646,4.39249,15500144.12656,0
+GGB.US,D,20090107,000000,4.26278,4.30048,4.10637,4.14388,12763760.597464,0
+GGB.US,D,20090108,000000,4.15469,4.46792,4.09001,4.39249,14315670.747945,0
+GGB.US,D,20090109,000000,4.58641,4.60263,4.33301,4.43526,15348421.635249,0
+GGB.US,D,20090112,000000,4.25744,4.27353,3.89588,3.97152,11777120.146733,0
+GGB.US,D,20090113,000000,3.85263,4.06325,3.81484,3.96591,10706259.779803,0
+GGB.US,D,20090114,000000,3.77185,3.80944,3.57219,3.59902,17252160.417139,0
+GGB.US,D,20090115,000000,3.68568,3.91745,3.46951,3.82011,16139222.545964,0
+GGB.US,D,20090116,000000,4.02532,4.04141,3.76631,3.98221,9887007.6565829,0
+GGB.US,D,20090120,000000,3.93902,3.96064,3.57758,3.61538,9190895.5543552,0
+GGB.US,D,20090121,000000,3.59902,3.91745,3.47504,3.91197,18290791.942891,0
+GGB.US,D,20090122,000000,3.67465,3.78787,3.57219,3.70696,13321701.495656,0
+GGB.US,D,20090123,000000,3.44802,3.70149,3.44802,3.66363,14838147.516256,0
+GGB.US,D,20090126,000000,3.60435,3.74467,3.55035,3.62064,16111372.811561,0
+GGB.US,D,20090127,000000,3.67993,3.73941,3.50196,3.52898,15062834.927003,0
+GGB.US,D,20090128,000000,3.66932,3.71237,3.57758,3.68568,14475834.126231,0
+GGB.US,D,20090129,000000,3.66932,3.67465,3.52366,3.53419,11927700.262364,0
+GGB.US,D,20090130,000000,3.62592,3.63147,3.42653,3.44247,15297246.95497,0
+GGB.US,D,20090202,000000,3.38868,3.54501,3.37246,3.50196,10096805.238852,0
+GGB.US,D,20090203,000000,3.5667,3.68568,3.53968,3.62592,15921751.43008,0
+GGB.US,D,20090204,000000,3.82565,3.98221,3.76631,3.77185,20208883.982861,0
+GGB.US,D,20090205,000000,3.76631,3.96064,3.72333,3.92833,16709060.306043,0
+GGB.US,D,20090206,000000,3.96591,4.20876,3.95517,4.18735,13232783.703708,0
+GGB.US,D,20090209,000000,4.2033,4.30048,3.98221,4.09001,11133897.7307,0
+GGB.US,D,20090210,000000,4.0091,4.13341,3.65858,3.71237,16974205.413092,0
+GGB.US,D,20090211,000000,3.83098,3.90662,3.62592,3.7826,15402563.319032,0
+GGB.US,D,20090212,000000,3.64762,3.75016,3.5667,3.73941,15485678.361783,0
+GGB.US,D,20090213,000000,3.75016,3.82011,3.63673,3.77719,11895722.397661,0
+GGB.US,D,20090217,000000,3.60435,3.60435,3.44802,3.48026,13711312.183358,0
+GGB.US,D,20090218,000000,3.50744,3.50744,3.31858,3.37793,11148874.102789,0
+GGB.US,D,20090219,000000,3.46951,3.50744,3.26458,3.28613,12171167.636953,0
+GGB.US,D,20090220,000000,3.10248,3.12432,3.00023,3.04854,27815879.982885,0
+GGB.US,D,20090223,000000,3.05409,3.17826,2.65476,2.67623,13883598.879318,0
+GGB.US,D,20090224,000000,2.69802,2.87606,2.56838,2.8276,15252713.054533,0
+GGB.US,D,20090225,000000,2.81678,3.04328,2.67098,2.93518,18220654.114789,0
+GGB.US,D,20090226,000000,3.03794,3.07586,2.90836,2.91397,10672235.158672,0
+GGB.US,D,20090227,000000,2.76269,2.90836,2.7358,2.82191,12374206.16311,0
+GGB.US,D,20090302,000000,2.74648,2.77331,2.59,2.59555,16583719.192514,0
+GGB.US,D,20090303,000000,2.69802,2.79002,2.53052,2.65476,14710687.526621,0
+GGB.US,D,20090304,000000,2.80028,2.98379,2.79501,2.90836,19530612.846285,0
+GGB.US,D,20090305,000000,2.76819,2.80589,2.67098,2.67623,13845372.565816,0
+GGB.US,D,20090306,000000,2.52524,2.73025,2.50923,2.64422,18484402.984892,0
+GGB.US,D,20090309,000000,2.50368,2.6169,2.49849,2.54709,10282232.139929,0
+GGB.US,D,20090310,000000,2.56838,2.74136,2.56838,2.74136,21139918.720368,0
+GGB.US,D,20090311,000000,2.76269,2.79002,2.66571,2.71951,11977521.977506,0
+GGB.US,D,20090312,000000,2.71431,2.83279,2.6926,2.82191,19207014.741171,0
+GGB.US,D,20090313,000000,2.84902,2.88673,2.68685,2.7358,19012033.42531,0
+GGB.US,D,20090316,000000,2.7842,2.8276,2.67098,2.6926,20272600.274939,0
+GGB.US,D,20090317,000000,2.64422,2.67623,2.55215,2.67623,14922482.823939,0
+GGB.US,D,20090318,000000,2.62792,2.7358,2.56324,2.73025,23887672.637712,0
+GGB.US,D,20090319,000000,2.77885,2.84902,2.71951,2.72484,24754497.784553,0
+GGB.US,D,20090320,000000,2.75189,2.79002,2.70322,2.73025,19092182.906949,0
+GGB.US,D,20090323,000000,2.80028,2.95675,2.79501,2.95155,20374485.184779,0
+GGB.US,D,20090324,000000,2.88673,2.95155,2.84902,2.95155,16893497.725154,0
+GGB.US,D,20090325,000000,2.99475,3.17286,2.98379,3.07586,29884557.908058,0
+GGB.US,D,20090326,000000,3.17286,3.29154,3.1404,3.28613,20089789.875737,0
+GGB.US,D,20090327,000000,3.19975,3.21592,3.11871,3.12432,12383172.081333,0
+GGB.US,D,20090330,000000,3.01097,3.02165,2.87606,2.91924,17921210.331835,0
+GGB.US,D,20090331,000000,2.98379,3.05409,2.93518,2.95155,15526068.26559,0
+GGB.US,D,20090401,000000,2.93518,3.17826,2.92992,3.17826,13971067.065761,0
+GGB.US,D,20090402,000000,3.4372,3.48026,3.37793,3.42653,16482056.411278,0
+GGB.US,D,20090403,000000,3.44247,3.59902,3.42106,3.5667,12650097.102006,0
+GGB.US,D,20090406,000000,3.46425,3.51263,3.39387,3.48026,11474229.043229,0
+GGB.US,D,20090407,000000,3.4103,3.51824,3.38868,3.4103,8393782.7295255,0
+GGB.US,D,20090408,000000,3.48026,3.50196,3.39387,3.45343,8621453.0101042,0
+GGB.US,D,20090409,000000,3.61004,3.67465,3.57758,3.67465,17087746.305101,0
+GGB.US,D,20090413,000000,3.59902,3.81484,3.59355,3.79334,12107356.146901,0
+GGB.US,D,20090414,000000,3.76631,3.8581,3.67993,3.71764,12674847.132697,0
+GGB.US,D,20090415,000000,3.69628,3.77185,3.59902,3.70149,13275748.279979,0
+GGB.US,D,20090416,000000,3.75563,3.8581,3.68568,3.8364,15687942.322611,0
+GGB.US,D,20090417,000000,3.8635,3.8635,3.78787,3.83098,9991445.6029822,0
+GGB.US,D,20090420,000000,3.64228,3.65295,3.53419,3.55582,11550221.546697,0
+GGB.US,D,20090421,000000,3.53968,3.78787,3.42653,3.73387,10808573.080524,0
+GGB.US,D,20090422,000000,3.64228,3.84736,3.64228,3.71237,15631926.969624,0
+GGB.US,D,20090423,000000,3.82565,3.8364,3.68568,3.73387,14619381.130977,0
+GGB.US,D,20090424,000000,3.78787,3.84736,3.77719,3.82565,11007595.983075,0
+GGB.US,D,20090427,000000,3.74467,3.77719,3.59355,3.62064,9073504.9139987,0
+GGB.US,D,20090428,000000,3.50744,3.67465,3.48573,3.60435,9776156.8285203,0
+GGB.US,D,20090429,000000,3.67465,3.79854,3.66363,3.75016,12450931.402494,0
+GGB.US,D,20090430,000000,3.82011,3.94435,3.79334,3.83098,16277649.053655,0
+GGB.US,D,20090501,000000,3.79854,4.11172,3.79854,4.03628,10022001.267658,0
+GGB.US,D,20090504,000000,4.1818,4.35997,4.1009,4.35997,15713821.747442,0
+GGB.US,D,20090505,000000,4.50011,4.53268,4.30604,4.50557,16535951.445768,0
+GGB.US,D,20090506,000000,4.65664,4.85629,4.5973,4.82378,17792511.326152,0
+GGB.US,D,20090507,000000,4.95878,4.95878,4.43526,4.5812,33710166.358591,0
+GGB.US,D,20090508,000000,4.72672,4.8077,4.55958,4.76993,14930798.222677,0
+GGB.US,D,20090511,000000,4.69983,4.82933,4.60818,4.78614,10589808.137639,0
+GGB.US,D,20090512,000000,4.85097,4.85097,4.60818,4.69456,14336357.556046,0
+GGB.US,D,20090513,000000,4.47326,4.47845,4.26818,4.29516,17302341.288272,0
+GGB.US,D,20090514,000000,4.29516,4.44102,4.25182,4.38688,9987852.600683,0
+GGB.US,D,20090515,000000,4.45724,4.48949,4.2844,4.34895,10131890.019232,0
+GGB.US,D,20090518,000000,4.42993,4.76993,4.42993,4.7537,12015154.024872,0
+GGB.US,D,20090519,000000,4.77547,5.02913,4.73234,4.88341,21022816.558718,0
+GGB.US,D,20090520,000000,4.93728,5.0507,4.75923,4.82378,15100063.104177,0
+GGB.US,D,20090521,000000,4.66753,4.74843,4.58641,4.62953,12513759.180154,0
+GGB.US,D,20090522,000000,4.72146,4.80243,4.6619,4.74308,28399091.615834,0
+GGB.US,D,20090526,000000,4.6513,5.02913,4.64047,5.02359,16820643.870022,0
+GGB.US,D,20090527,000000,5.17481,5.4553,5.13147,5.17481,26970715.259781,0
+GGB.US,D,20090528,000000,5.30417,5.49289,5.20691,5.46092,19495050.633644,0
+GGB.US,D,20090529,000000,5.66178,5.69776,5.47666,5.61207,19844741.637831,0
+GGB.US,D,20090601,000000,5.7137,6.01625,5.7137,5.99982,14102815.29138,0
+GGB.US,D,20090602,000000,5.9551,6.26417,5.91489,6.24337,20882256.750985,0
+GGB.US,D,20090603,000000,6.05481,6.05481,5.69776,5.89791,20811228.966071,0
+GGB.US,D,20090604,000000,5.92058,6.16752,5.81555,6.13492,15637421.046604,0
+GGB.US,D,20090605,000000,6.34202,6.36733,6.11463,6.19416,14672738.152678,0
+GGB.US,D,20090608,000000,6.03386,6.08654,5.89236,6.05481,13308662.258087,0
+GGB.US,D,20090609,000000,6.09168,6.19416,5.84799,6.03768,16309436.522411,0
+GGB.US,D,20090610,000000,6.10374,6.15158,5.78538,5.97208,14232185.010056,0
+GGB.US,D,20090611,000000,6.03768,6.38939,5.96584,6.28621,13040417.447328,0
+GGB.US,D,20090612,000000,6.05481,6.10374,5.96584,6.03768,11729587.510134,0
+GGB.US,D,20090615,000000,5.8057,5.84266,5.50903,5.64957,11582231.144057,0
+GGB.US,D,20090616,000000,5.69776,5.72465,5.37433,5.39056,13752512.712333,0
+GGB.US,D,20090617,000000,5.26113,5.43348,5.14769,5.36879,19443522.566948,0
+GGB.US,D,20090618,000000,5.43348,5.57926,5.36879,5.48234,13061202.338187,0
+GGB.US,D,20090619,000000,5.63362,5.67079,5.47139,5.49289,13280088.442129,0
+GGB.US,D,20090622,000000,5.29342,5.3369,5.03428,5.0507,13306348.658854,0
+GGB.US,D,20090623,000000,5.04503,5.40713,5.04503,5.3369,15042060.132896,0
+GGB.US,D,20090624,000000,5.541,5.58412,5.30978,5.4176,11755539.054641,0
+GGB.US,D,20090625,000000,5.33113,5.66178,5.27186,5.63362,14143235.485451,0
+GGB.US,D,20090626,000000,5.67079,5.76361,5.64957,5.70843,11670494.089339,0
+GGB.US,D,20090629,000000,5.73048,5.8057,5.64416,5.71917,10940580.936979,0
+GGB.US,D,20090630,000000,5.78538,5.82102,5.52595,5.64957,14804717.161261,0
+GGB.US,D,20090701,000000,5.82637,5.89791,5.73658,5.7528,11518941.800466,0
+GGB.US,D,20090702,000000,5.61207,5.63362,5.28275,5.541,11587575.21211,0
+GGB.US,D,20090706,000000,5.43348,5.48762,5.29884,5.44415,16791673.395842,0
+GGB.US,D,20090707,000000,5.4553,5.48234,5.20163,5.21772,13102515.373859,0
+GGB.US,D,20090708,000000,5.26625,5.27186,4.91572,5.14236,18126667.751953,0
+GGB.US,D,20090709,000000,5.34168,5.37433,5.15838,5.23962,8411571.7690105,0
+GGB.US,D,20090710,000000,5.08294,5.21772,5.06678,5.15317,11413336.957695,0
+GGB.US,D,20090713,000000,5.11518,5.16385,4.92112,5.15317,16561613.069175,0
+GGB.US,D,20090714,000000,5.12621,5.16926,4.98588,5.08294,14339794.779842,0
+GGB.US,D,20090715,000000,5.21246,5.63362,5.21246,5.58966,18385392.76537,0
+GGB.US,D,20090716,000000,5.53649,5.84799,5.49822,5.80085,16323359.947219,0
+GGB.US,D,20090717,000000,5.87058,5.87538,5.72465,5.78538,9000630.8653569,0
+GGB.US,D,20090720,000000,5.95143,6.15158,5.9038,6.11906,15641537.637758,0
+GGB.US,D,20090721,000000,6.25253,6.25835,5.92668,6.08654,13033603.580262,0
+GGB.US,D,20090722,000000,5.96078,6.26417,5.94651,6.1624,16217677.215197,0
+GGB.US,D,20090723,000000,6.22202,6.4212,6.14514,6.34661,14282668.783832,0
+GGB.US,D,20090724,000000,6.29792,6.3563,6.20579,6.29142,10138728.406988,0
+GGB.US,D,20090727,000000,6.29792,6.35042,6.12419,6.25253,13456663.374073,0
+GGB.US,D,20090728,000000,6.15158,6.24337,6.04897,6.19997,11705185.096284,0
+GGB.US,D,20090729,000000,6.09798,6.09798,5.92668,5.96078,11398085.088441,0
+GGB.US,D,20090730,000000,6.13492,6.30308,6.11906,6.23755,12659037.057145,0
+GGB.US,D,20090731,000000,6.22202,6.38939,6.15594,6.29792,13437090.093784,0
+GGB.US,D,20090803,000000,6.47499,6.67987,6.44775,6.6147,16953352.729736,0
+GGB.US,D,20090804,000000,6.60984,6.80119,6.56208,6.70692,12697269.140222,0
+GGB.US,D,20090805,000000,6.68472,6.8109,6.50162,6.78316,9925878.7199965,0
+GGB.US,D,20090806,000000,6.70205,6.78316,6.41538,6.46918,11423921.241465,0
+GGB.US,D,20090807,000000,6.59876,6.66809,6.47499,6.50162,11708270.376059,0
+GGB.US,D,20090810,000000,6.45295,6.50682,6.31867,6.43153,7734696.8693783,0
+GGB.US,D,20090811,000000,6.30308,6.35042,6.21683,6.30308,9481617.1835925,0
+GGB.US,D,20090812,000000,6.28108,6.6043,6.25835,6.53926,9826324.7181115,0
+GGB.US,D,20090813,000000,6.67987,6.76168,6.55661,6.72355,10910941.192198,0
+GGB.US,D,20090814,000000,6.91073,6.91628,6.57866,6.66393,11245270.705223,0
+GGB.US,D,20090817,000000,6.39396,6.42571,6.30308,6.31284,11131056.215433,0
+GGB.US,D,20090818,000000,6.3362,6.45816,6.33101,6.42571,7190437.0738801,0
+GGB.US,D,20090819,000000,6.2311,6.52429,6.20579,6.39721,9898070.8150073,0
+GGB.US,D,20090820,000000,6.39721,6.59876,6.39396,6.55661,8348370.4114244,0
+GGB.US,D,20090821,000000,6.66393,6.75613,6.62163,6.65283,8198544.6676137,0
+GGB.US,D,20090824,000000,6.77831,6.91073,6.69096,6.72839,16473027.02774,0
+GGB.US,D,20090825,000000,6.74503,6.86358,6.51265,6.55112,9796888.3508197,0
+GGB.US,D,20090826,000000,6.46918,6.54489,6.36733,6.46918,8307833.3834761,0
+GGB.US,D,20090827,000000,6.45816,6.67987,6.30308,6.66393,11434903.625852,0
+GGB.US,D,20090828,000000,6.66393,6.71245,6.48089,6.51784,9579255.6868612,0
+GGB.US,D,20090831,000000,6.39721,6.43153,6.31284,6.34202,9643465.2775292,0
+GGB.US,D,20090901,000000,6.30764,6.52429,6.11013,6.16752,14046697.528451,0
+GGB.US,D,20090902,000000,6.0426,6.17987,5.99982,6.11013,14881719.340205,0
+GGB.US,D,20090903,000000,6.1624,6.27519,6.13492,6.25835,8793223.3291782,0
+GGB.US,D,20090904,000000,6.3563,6.46274,6.28108,6.44262,9669155.7488068,0
+GGB.US,D,20090908,000000,6.62578,6.718,6.58837,6.70692,9835481.0322807,0
+GGB.US,D,20090909,000000,6.70692,6.73949,6.53926,6.63549,7047265.091453,0
+GGB.US,D,20090910,000000,6.60984,6.83585,6.58837,6.81576,11268051.868737,0
+GGB.US,D,20090911,000000,6.87399,6.91628,6.78316,6.83585,11638888.362169,0
+GGB.US,D,20090914,000000,6.69721,6.90658,6.69721,6.87884,7717206.4053553,0
+GGB.US,D,20090915,000000,6.82476,6.92737,6.76168,6.91073,12079447.274365,0
+GGB.US,D,20090916,000000,6.98838,7.17763,6.94887,7.14926,13519723.377092,0
+GGB.US,D,20090917,000000,7.17763,7.3115,7.10761,7.18872,11488576.531737,0
+GGB.US,D,20090918,000000,7.25739,7.33994,7.18392,7.20538,9402582.6721567,0
+GGB.US,D,20090921,000000,7.11595,7.35103,7.05355,7.27473,9768789.0823362,0
+GGB.US,D,20090922,000000,7.47928,7.56038,7.35931,7.51113,11559400.939163,0
+GGB.US,D,20090923,000000,7.43627,7.49378,7.20953,7.23382,9681889.1989465,0
+GGB.US,D,20090924,000000,7.32324,7.32324,6.99948,7.07988,14900297.368955,0
+GGB.US,D,20090925,000000,7.05841,7.17763,7.01404,7.10141,8725944.3250646,0
+GGB.US,D,20090928,000000,7.17212,7.28995,7.12568,7.22338,7717852.5976597,0
+GGB.US,D,20090929,000000,7.24632,7.30591,7.10141,7.15406,9340561.1924832,0
+GGB.US,D,20090930,000000,7.25739,7.31767,7.09653,7.25182,17858924.894145,0
+GGB.US,D,20091001,000000,7.1957,7.29554,6.91073,6.91628,13999133.159193,0
+GGB.US,D,20091002,000000,6.82062,7.32876,6.79427,7.25182,23307513.109484,0
+GGB.US,D,20091005,000000,7.42517,7.64561,7.32324,7.64561,17291279.572241,0
+GGB.US,D,20091006,000000,7.74817,7.86821,7.6179,7.74338,12840410.832384,0
+GGB.US,D,20091007,000000,7.77388,7.91045,7.62413,7.81821,11770110.114146,0
+GGB.US,D,20091008,000000,7.94368,8.05114,7.84181,8.03391,13280575.971145,0
+GGB.US,D,20091009,000000,8.0228,8.12055,7.94368,8.10386,7102885.2286116,0
+GGB.US,D,20091012,000000,8.25159,8.31597,8.14268,8.18988,6650410.7034111,0
+GGB.US,D,20091013,000000,8.15938,8.42842,8.12055,8.38542,17708849.616253,0
+GGB.US,D,20091014,000000,8.63358,9.06475,8.63358,9.02192,17384655.802608,0
+GGB.US,D,20091015,000000,9.017,9.44058,8.95525,9.41492,15767268.197541,0
+GGB.US,D,20091016,000000,9.254,9.37467,9.04875,9.06475,24096656.710026,0
+GGB.US,D,20091019,000000,9.2055,9.56125,9.15625,9.39408,11648497.587908,0
+GGB.US,D,20091020,000000,9.03775,9.21658,8.65567,9.07592,21587705.466575,0
+GGB.US,D,20091021,000000,9.11408,9.54458,9.06475,9.24783,15249320.544934,0
+GGB.US,D,20091022,000000,9.31233,9.36983,9.02658,9.30608,15711627.866873,0
+GGB.US,D,20091023,000000,9.44058,9.53983,9.08133,9.12025,13744113.654769,0
+GGB.US,D,20091026,000000,9.17233,9.41492,8.80683,8.98842,13764840.849888,0
+GGB.US,D,20091027,000000,8.90742,8.985,8.51425,8.57258,16958678.046674,0
+GGB.US,D,20091028,000000,8.34242,8.395,7.79678,7.87233,26184701.653215,0
+GGB.US,D,20091029,000000,8.19608,8.57258,8.13158,8.53717,23739110.43064,0
+GGB.US,D,20091030,000000,8.65567,8.70433,8.0068,8.14897,20102420.915936,0
+GGB.US,D,20091102,000000,8.23422,8.45483,7.82449,8.14268,11696353.32066,0
+GGB.US,D,20091103,000000,7.87233,8.51425,7.82449,8.29317,14764051.760289,0
+GGB.US,D,20091104,000000,8.65567,8.76742,8.47617,8.52608,15097598.053623,0
+GGB.US,D,20091105,000000,8.75283,8.87758,8.70983,8.845,12141637.514082,0
+GGB.US,D,20091106,000000,8.66058,8.82283,8.57258,8.67583,10977468.70928,0
+GGB.US,D,20091109,000000,8.80683,9.15625,8.80683,9.02192,14873305.858707,0
+GGB.US,D,20091110,000000,8.92267,9.13617,8.88308,9.03217,12347164.169089,0
+GGB.US,D,20091111,000000,9.17842,9.22625,8.89075,9.00033,11062849.752276,0
+GGB.US,D,20091112,000000,8.93517,8.95525,8.53717,8.65567,23033220.342628,0
+GGB.US,D,20091113,000000,8.51425,8.85475,8.49775,8.7625,12646139.174142,0
+GGB.US,D,20091116,000000,8.90183,9.07592,8.90183,9.00033,14087944.214019,0
+GGB.US,D,20091117,000000,8.97958,9.15625,8.829,9.14592,16640524.977159,0
+GGB.US,D,20091118,000000,9.12025,9.16117,8.84983,8.94625,11526081.648471,0
+GGB.US,D,20091119,000000,8.81242,9.08133,8.60508,8.9615,12605606.473374,0
+GGB.US,D,20091120,000000,8.87758,9.02192,8.76742,8.94625,6741481.9889082,0
+GGB.US,D,20091123,000000,9.07025,9.16117,8.913,8.96708,8326336.4077616,0
+GGB.US,D,20091124,000000,8.87208,8.95042,8.78325,8.91792,7338504.5399696,0
+GGB.US,D,20091125,000000,9.01142,9.12517,8.92267,9.09675,7961319.9722495,0
+GGB.US,D,20091127,000000,8.62383,8.9615,8.55875,8.77358,7730868.7569326,0
+GGB.US,D,20091130,000000,8.7625,8.829,8.55875,8.68558,15212778.947083,0
+GGB.US,D,20091201,000000,8.87758,9.05925,8.83467,8.9615,13723927.357228,0
+GGB.US,D,20091202,000000,9.08775,9.22625,9.05925,9.184,13703961.745896,0
+GGB.US,D,20091203,000000,9.38092,9.47033,9.09192,9.14242,13638892.48868,0
+GGB.US,D,20091204,000000,9.43633,9.51817,8.99467,9.08133,12914639.288557,0
+GGB.US,D,20091207,000000,9.14242,9.43017,9.11408,9.19433,11353421.372585,0
+GGB.US,D,20091208,000000,9.12517,9.2055,8.87208,8.92958,12181037.935923,0
+GGB.US,D,20091209,000000,8.9615,9.18967,8.90742,9.14592,11625240.434527,0
+GGB.US,D,20091210,000000,9.2985,9.36983,9.17842,9.31233,9086144.6085583,0
+GGB.US,D,20091211,000000,9.35183,9.39408,9.24158,9.36983,8960390.9704776,0
+GGB.US,D,20091214,000000,9.44617,9.44617,9.27625,9.38092,7912206.4723338,0
+GGB.US,D,20091215,000000,9.29358,9.38092,9.18967,9.22625,7284243.1375223,0
+GGB.US,D,20091216,000000,9.30325,9.35808,9.04875,9.2055,10684183.946728,0
+GGB.US,D,20091217,000000,8.92267,8.92958,8.65567,8.75283,11511458.662799,0
+GGB.US,D,20091218,000000,8.74717,8.77917,8.60508,8.72025,10542021.639777,0
+GGB.US,D,20091221,000000,8.829,8.90183,8.59475,8.61683,8618943.2453508,0
+GGB.US,D,20091222,000000,8.70433,8.985,8.68208,8.92958,11016046.966805,0
+GGB.US,D,20091223,000000,9.11408,9.31233,8.985,9.15008,8758865.5151404,0
+GGB.US,D,20091224,000000,9.20008,9.35808,9.16742,9.288,2330781.0242552,0
+GGB.US,D,20091228,000000,9.37467,9.41967,9.16742,9.24158,7373507.1039185,0
+GGB.US,D,20091229,000000,9.28175,9.36358,9.184,9.19433,6430627.4306897,0
+GGB.US,D,20091230,000000,9.17233,9.26442,9.12025,9.23108,3814618.8541776,0
+GGB.US,D,20091231,000000,9.22625,9.3345,9.09675,9.18967,3644380.3570392,0
+GGB.US,D,20100104,000000,9.35183,9.48142,9.31725,9.43633,7726853.1333272,0
+GGB.US,D,20100105,000000,9.44617,9.57292,9.426,9.49258,9121816.4431081,0
+GGB.US,D,20100106,000000,9.45925,9.632,9.426,9.59383,6842263.4676929,0
+GGB.US,D,20100107,000000,9.51258,9.51258,9.28175,9.35808,9378424.0228148,0
+GGB.US,D,20100108,000000,9.3345,9.47033,9.254,9.39,10620643.626661,0
+GGB.US,D,20100111,000000,9.46417,9.50708,9.30325,9.36983,9448341.1647067,0
+GGB.US,D,20100112,000000,9.23108,9.385,9.08775,9.21658,14720984.774077,0
+GGB.US,D,20100113,000000,9.288,9.3345,9.08775,9.22625,15343361.718722,0
+GGB.US,D,20100114,000000,9.17842,9.28175,9.06475,9.11408,7922903.2628,0
+GGB.US,D,20100115,000000,9.04258,9.09192,8.75775,8.85475,12460493.029247,0
+GGB.US,D,20100119,000000,8.75283,8.95042,8.75283,8.93517,9796710.9364146,0
+GGB.US,D,20100120,000000,8.65567,8.65567,8.31597,8.49283,14503279.990443,0
+GGB.US,D,20100121,000000,8.37983,8.40067,7.89383,7.95968,23039173.100752,0
+GGB.US,D,20100122,000000,7.75448,8.03391,7.59083,7.66918,18232020.175855,0
+GGB.US,D,20100125,000000,7.93126,7.96588,7.61303,7.69413,11084254.872356,0
+GGB.US,D,20100126,000000,7.72405,7.88762,7.57763,7.62413,12177111.740717,0
+GGB.US,D,20100127,000000,7.65815,7.73506,7.41958,7.54369,15519785.199346,0
+GGB.US,D,20100128,000000,7.56662,7.61303,7.27473,7.43627,17205315.802255,0
+GGB.US,D,20100129,000000,7.58809,7.63872,7.18392,7.25739,19498656.617484,0
+GGB.US,D,20100201,000000,7.33994,7.66918,7.33994,7.63458,11621188.751083,0
+GGB.US,D,20100202,000000,7.84181,7.97147,7.66918,7.83002,13266746.301918,0
+GGB.US,D,20100203,000000,7.86262,7.93126,7.71148,7.73506,13718636.657735,0
+GGB.US,D,20100204,000000,7.56662,7.57148,7.20538,7.20953,20440781.918895,0
+GGB.US,D,20100205,000000,7.17763,7.23382,6.85736,7.20538,22069316.341212,0
+GGB.US,D,20100208,000000,7.18872,7.28023,6.98838,7.00988,20365522.151344,0
+GGB.US,D,20100209,000000,7.23382,7.40225,7.14926,7.24075,25719388.383147,0
+GGB.US,D,20100210,000000,7.31767,7.36416,7.11595,7.28023,17499539.563,0
+GGB.US,D,20100211,000000,7.35103,7.64561,7.23382,7.57763,15997642.966002,0
+GGB.US,D,20100212,000000,7.45637,7.7053,7.44048,7.60194,12347604.099118,0
+GGB.US,D,20100216,000000,7.8085,7.87233,7.72405,7.80237,8565651.13136,0
+GGB.US,D,20100217,000000,7.81348,7.88203,7.54929,7.77876,11692538.189757,0
+GGB.US,D,20100218,000000,7.70045,7.89383,7.67955,7.86262,7630573.3647699,0
+GGB.US,D,20100219,000000,7.75935,7.85711,7.71695,7.82449,9970979.4810939,0
+GGB.US,D,20100222,000000,7.88762,7.88762,7.71695,7.72405,8683302.8449468,0
+GGB.US,D,20100223,000000,7.65815,7.71148,7.42517,7.49929,15124990.549274,0
+GGB.US,D,20100224,000000,7.51526,7.63458,7.41342,7.47298,10557090.325052,0
+GGB.US,D,20100225,000000,7.33994,7.75935,7.29554,7.74817,18381935.348063,0
+GGB.US,D,20100226,000000,7.80237,8.0228,7.65112,7.95968,19335439.692082,0
+GGB.US,D,20100301,000000,7.99998,8.2017,7.96588,8.15938,12522439.504457,0
+GGB.US,D,20100302,000000,8.22803,8.26611,8.14268,8.1871,17590760.857424,0
+GGB.US,D,20100303,000000,8.27589,8.35417,8.06582,8.13709,17542782.521221,0
+GGB.US,D,20100304,000000,8.23422,8.23422,7.97558,8.09765,11786423.585044,0
+GGB.US,D,20100305,000000,8.20855,8.28762,8.1871,8.28127,9251920.340095,0
+GGB.US,D,20100308,000000,8.28127,8.33617,8.13158,8.31597,8952006.3368501,0
+GGB.US,D,20100309,000000,8.27091,8.49775,8.26611,8.39025,17185018.440411,0
+GGB.US,D,20100310,000000,8.45483,8.58992,8.36042,8.48725,11206714.0836,0
+GGB.US,D,20100311,000000,8.46017,8.481,8.31597,8.47617,8806476.040991,0
+GGB.US,D,20100312,000000,8.53233,8.55875,8.33065,8.4165,9192749.0300496,0
+GGB.US,D,20100315,000000,8.30991,8.39025,8.25159,8.37983,6372904.283755,0
+GGB.US,D,20100316,000000,8.438,8.58308,8.35417,8.55875,8823073.6634148,0
+GGB.US,D,20100317,000000,8.66617,8.70433,8.47067,8.51425,10976446.052262,0
+GGB.US,D,20100318,000000,8.44425,8.50325,8.19608,8.395,17360755.341709,0
+GGB.US,D,20100319,000000,8.39025,8.46017,8.18092,8.22803,15360031.460824,0
+GGB.US,D,20100322,000000,8.02971,8.20855,7.99648,8.12676,19080689.915251,0
+GGB.US,D,20100323,000000,8.1871,8.31597,8.13709,8.23422,13424023.450737,0
+GGB.US,D,20100324,000000,8.12676,8.25991,7.96588,8.06083,13917532.629656,0
+GGB.US,D,20100325,000000,8.19608,8.21833,7.87233,7.90493,13702033.265737,0
+GGB.US,D,20100326,000000,7.93824,8.08165,7.86262,8.06083,16788816.014247,0
+GGB.US,D,20100329,000000,8.23422,8.57817,8.22803,8.54833,17638769.483891,0
+GGB.US,D,20100330,000000,8.68208,8.74175,8.54833,8.69175,16273845.461901,0
+GGB.US,D,20100331,000000,8.67583,8.82283,8.65567,8.79433,12968312.194441,0
+GGB.US,D,20100401,000000,8.99467,9.15008,8.96708,9.12517,16480184.184469,0
+GGB.US,D,20100405,000000,9.22142,9.38092,9.15008,9.3345,12935256.861766,0
+GGB.US,D,20100406,000000,9.22625,9.69225,9.2055,9.58817,21815504.120178,0
+GGB.US,D,20100407,000000,9.57783,9.59383,9.3345,9.45233,23346056.749566,0
+GGB.US,D,20100408,000000,9.3345,9.6465,9.23667,9.59942,13882003.592067,0
+GGB.US,D,20100409,000000,9.64233,9.7075,9.56675,9.68675,11431251.485418,0
+GGB.US,D,20100412,000000,9.65275,9.6575,9.53417,9.57292,11044381.345435,0
+GGB.US,D,20100413,000000,9.45925,9.58333,9.36358,9.53417,9858107.8596869,0
+GGB.US,D,20100414,000000,9.64233,9.66933,9.503,9.6465,6862226.1942372,0
+GGB.US,D,20100415,000000,9.48633,9.6575,9.39892,9.43017,7424077.4213062,0
+GGB.US,D,20100416,000000,9.28175,9.385,9.01142,9.20008,13433329.773835,0
+GGB.US,D,20100419,000000,9.10292,9.16742,8.861,9.04258,12303797.165023,0
+GGB.US,D,20100420,000000,9.08133,9.14592,8.94142,9.02192,8548672.7170426,0
+GGB.US,D,20100421,000000,9.09192,9.14242,8.74717,8.897,10452653.821046,0
+GGB.US,D,20100422,000000,8.79433,9.14242,8.71542,9.11408,14620500.428362,0
+GGB.US,D,20100423,000000,9.08133,9.35317,9.03775,9.32467,12271419.75731,0
+GGB.US,D,20100426,000000,9.41492,9.48633,9.35808,9.39408,12707326.950351,0
+GGB.US,D,20100427,000000,9.14242,9.20008,8.78817,8.8,17522144.754502,0
+GGB.US,D,20100428,000000,8.87758,8.985,8.66617,8.845,11819473.148144,0
+GGB.US,D,20100429,000000,8.95525,9.09675,8.90742,9.04875,11036661.655228,0
+GGB.US,D,20100430,000000,9.00658,9.07025,8.84983,8.84983,9735236.1238917,0
+GGB.US,D,20100503,000000,8.88667,8.94142,8.64467,8.74717,10150574.785103,0
+GGB.US,D,20100504,000000,8.57817,8.57817,8.14897,8.2224,21014178.063829,0
+GGB.US,D,20100505,000000,7.99088,8.38542,7.87233,8.20855,18169058.255595,0
+GGB.US,D,20100506,000000,8.16485,8.34242,7.09653,7.81348,29625837.221821,0
+GGB.US,D,20100507,000000,7.67955,7.88762,7.35444,7.64561,29801351.994514,0
+GGB.US,D,20100510,000000,8.33065,8.37567,8.12055,8.21343,17520964.876589,0
+GGB.US,D,20100511,000000,8.08655,8.27589,8.01791,8.03391,16182590.992424,0
+GGB.US,D,20100512,000000,8.10952,8.1871,8.0117,8.14268,11392582.357099,0
+GGB.US,D,20100513,000000,8.32576,8.32576,8.04493,8.05114,13365968.55329,0
+GGB.US,D,20100514,000000,7.92086,7.94368,7.56662,7.77876,19103735.036783,0
+GGB.US,D,20100517,000000,7.65112,7.71148,7.28575,7.48408,15725176.269361,0
+GGB.US,D,20100518,000000,7.69413,8.19608,7.10761,7.18872,23931785.359237,0
+GGB.US,D,20100519,000000,6.89548,7.10761,6.8109,7.04385,19823262.955681,0
+GGB.US,D,20100520,000000,6.68472,6.80119,6.47499,6.6043,23600875.761288,0
+GGB.US,D,20100521,000000,6.50162,6.98838,6.49572,6.97729,23826324.75582,0
+GGB.US,D,20100524,000000,7.00502,7.13677,6.87884,6.89063,13590175.646987,0
+GGB.US,D,20100525,000000,6.52429,6.87399,6.50162,6.86913,18274340.002214,0
+GGB.US,D,20100526,000000,7.06258,7.2005,6.76168,6.87399,15761074.559695,0
+GGB.US,D,20100527,000000,7.06744,7.28995,6.97036,7.28995,15908057.345844,0
+GGB.US,D,20100528,000000,7.35103,7.38774,7.16585,7.26291,15658205.937464,0
+GGB.US,D,20100601,000000,7.24632,7.48408,7.12568,7.13677,17943555.892502,0
+GGB.US,D,20100602,000000,7.2005,7.46746,7.11106,7.45637,12260340.732557,0
+GGB.US,D,20100603,000000,7.53193,7.58809,7.13677,7.36416,9852103.1753945,0
+GGB.US,D,20100604,000000,7.18872,7.28995,6.93362,7.02027,16609001.466421,0
+GGB.US,D,20100607,000000,6.98838,7.06258,6.69096,6.73464,18815006.795412,0
+GGB.US,D,20100608,000000,6.77831,6.93362,6.72355,6.91628,17846821.76998,0
+GGB.US,D,20100609,000000,7.05355,7.1201,6.87399,6.93846,14784382.297185,0
+GGB.US,D,20100610,000000,7.1201,7.35931,7.1201,7.33994,14698105.527803,0
+GGB.US,D,20100611,000000,7.27473,7.49929,7.25739,7.46259,9608967.5513181,0
+GGB.US,D,20100614,000000,7.67955,7.73922,7.48408,7.50488,14177485.119974,0
+GGB.US,D,20100615,000000,7.61303,7.76488,7.57763,7.72812,9716187.8748494,0
+GGB.US,D,20100616,000000,7.66918,7.90493,7.66918,7.79057,11266061.365657,0
+GGB.US,D,20100617,000000,7.91045,7.91045,7.56662,7.65815,11058630.751182,0
+GGB.US,D,20100618,000000,7.66294,7.75448,7.62413,7.64561,9966681.1483552,0
+GGB.US,D,20100621,000000,7.92645,7.95968,7.71695,7.77876,13779964.346119,0
+GGB.US,D,20100622,000000,7.83561,7.93126,7.64561,7.65815,11103695.45244,0
+GGB.US,D,20100623,000000,7.67955,7.73506,7.53193,7.68862,11507115.61586,0
+GGB.US,D,20100624,000000,7.71695,7.71695,7.49378,7.53679,10035667.946416,0
+GGB.US,D,20100625,000000,7.53679,7.64561,7.39325,7.61303,7695401.742265,0
+GGB.US,D,20100628,000000,7.57148,7.61303,7.4515,7.47928,10817491.39976,0
+GGB.US,D,20100629,000000,7.22338,7.23382,6.99948,7.06258,16495858.675028,0
+GGB.US,D,20100630,000000,7.22274,7.32253,7.06533,7.10902,17824846.904453,0
+GGB.US,D,20100701,000000,7.11106,7.1957,6.90658,7.13118,14822827.854504,0
+GGB.US,D,20100702,000000,7.21992,7.26291,7.01404,7.1957,10329535.435956,0
+GGB.US,D,20100706,000000,7.29554,7.32876,7.02652,7.13677,12979772.011089,0
+GGB.US,D,20100707,000000,7.18392,7.40783,7.14926,7.39325,9563220.5979164,0
+GGB.US,D,20100708,000000,7.49378,7.52708,7.36416,7.51113,11696987.973816,0
+GGB.US,D,20100709,000000,7.46746,7.74338,7.42517,7.66294,9515445.6392023,0
+GGB.US,D,20100712,000000,7.60753,7.62827,7.35103,7.42517,11500555.610057,0
+GGB.US,D,20100713,000000,7.58809,7.61303,7.48966,7.49378,8156676.3104314,0
+GGB.US,D,20100714,000000,7.36967,7.47928,7.28995,7.35931,12263668.334445,0
+GGB.US,D,20100715,000000,7.32876,7.35444,7.16033,7.27473,10448547.326648,0
+GGB.US,D,20100716,000000,7.18872,7.20538,7.02027,7.048,8817602.6647311,0
+GGB.US,D,20100719,000000,7.09032,7.18392,7.03275,7.10761,7660298.2107688,0
+GGB.US,D,20100720,000000,7.02027,7.48408,7.02027,7.4515,15593703.540907,0
+GGB.US,D,20100721,000000,7.55552,7.65815,7.49378,7.56662,18933448.940657,0
+GGB.US,D,20100722,000000,7.74817,7.94934,7.72405,7.93824,15586680.526779,0
+GGB.US,D,20100723,000000,7.85711,8.05114,7.76898,8.04081,14039497.099917,0
+GGB.US,D,20100726,000000,8.02971,8.09213,7.96588,8.04081,10352118.991556,0
+GGB.US,D,20100727,000000,8.08165,8.08655,7.81821,7.93824,9797263.3731392,0
+GGB.US,D,20100728,000000,7.87233,8.0117,7.81348,7.92645,8768530.9942279,0
+GGB.US,D,20100729,000000,8.05114,8.08655,7.85081,7.94368,9976798.0966197,0
+GGB.US,D,20100730,000000,7.81348,8.0068,7.74817,7.90005,9665484.8572564,0
+GGB.US,D,20100802,000000,8.04493,8.16485,8.02971,8.09765,9396713.5728569,0
+GGB.US,D,20100803,000000,8.0228,8.29317,7.99998,8.25159,10271297.354529,0
+GGB.US,D,20100804,000000,8.29871,8.42842,8.21343,8.38542,9414809.8421651,0
+GGB.US,D,20100805,000000,8.30427,8.40067,8.2454,8.39025,8212132.0147268,0
+GGB.US,D,20100806,000000,8.30427,8.395,8.1545,8.21343,12258429.561121,0
+GGB.US,D,20100809,000000,8.34867,8.37567,8.22803,8.2454,6058730.7780088,0
+GGB.US,D,20100810,000000,8.08165,8.13158,7.98599,8.05114,8574510.3124608,0
+GGB.US,D,20100811,000000,7.84601,7.85711,7.63458,7.65815,10324740.919841,0
+GGB.US,D,20100812,000000,7.54369,7.71148,7.50488,7.65112,8543122.3867143,0
+GGB.US,D,20100813,000000,7.71148,7.72405,7.60194,7.62413,6143598.3289059,0
+GGB.US,D,20100816,000000,7.58809,7.72405,7.56038,7.67266,5165856.0039013,0
+GGB.US,D,20100817,000000,7.79057,7.81348,7.71695,7.74817,5425152.2051599,0
+GGB.US,D,20100818,000000,7.72405,7.73506,7.61303,7.67266,6738706.8237442,0
+GGB.US,D,20100819,000000,7.65112,7.69413,7.39325,7.4515,9554874.9089147,0
+GGB.US,D,20100820,000000,7.36967,7.46746,7.3115,7.46259,6530158.3542782,0
+GGB.US,D,20100823,000000,7.54929,7.58809,7.31767,7.31767,6571986.3244414,0
+GGB.US,D,20100824,000000,7.16033,7.31767,7.12568,7.22338,14618675.800539,0
+GGB.US,D,20100825,000000,7.22825,7.24632,7.09653,7.20538,8364329.0535114,0
+GGB.US,D,20100826,000000,7.26849,7.3004,7.07365,7.10141,5474059.4428001,0
+GGB.US,D,20100827,000000,7.18392,7.42517,7.10761,7.41958,10231122.367358,0
+GGB.US,D,20100830,000000,7.32324,7.40783,7.2005,7.20538,4835820.4964349,0
+GGB.US,D,20100831,000000,7.17629,7.35032,7.17629,7.23932,6099655.8098182,0
+GGB.US,D,20100901,000000,7.39325,7.63458,7.38774,7.52157,10605250.40284,0
+GGB.US,D,20100902,000000,7.50488,7.56038,7.46259,7.54929,8810270.9783855,0
+GGB.US,D,20100903,000000,7.71695,7.71695,7.48408,7.55552,8541294.8741036,0
+GGB.US,D,20100907,000000,7.52157,7.73506,7.52157,7.59083,8725883.7445359,0
+GGB.US,D,20100908,000000,7.67955,7.87233,7.67266,7.79057,9739068.5635179,0
+GGB.US,D,20100909,000000,7.88762,7.92086,7.74817,7.83002,7382768.712816,0
+GGB.US,D,20100910,000000,7.84181,7.91045,7.79057,7.82449,6597137.3405363,0
+GGB.US,D,20100913,000000,7.88762,7.96588,7.88762,7.94934,8043373.4133569,0
+GGB.US,D,20100914,000000,7.85711,7.94368,7.76488,7.83561,7281527.1104933,0
+GGB.US,D,20100915,000000,7.79057,7.83561,7.73506,7.8085,11492383.008279,0
+GGB.US,D,20100916,000000,7.84181,7.88762,7.80237,7.85711,6691852.1121066,0
+GGB.US,D,20100917,000000,7.83002,7.85081,7.65815,7.68862,10150294.960757,0
+GGB.US,D,20100920,000000,7.71695,7.75448,7.66294,7.73506,6721718.3126722,0
+GGB.US,D,20100921,000000,7.68862,7.8085,7.65112,7.74338,9104611.5730054,0
+GGB.US,D,20100922,000000,7.75935,7.85711,7.63458,7.66918,9568205.5099782,0
+GGB.US,D,20100923,000000,7.63458,7.66294,7.54369,7.58809,15120669.138239,0
+GGB.US,D,20100924,000000,7.44592,7.4515,7.20538,7.22825,23669682.260156,0
+GGB.US,D,20100927,000000,7.29554,7.3815,7.23382,7.28575,13264973.600261,0
+GGB.US,D,20100928,000000,7.40225,7.51113,7.30591,7.47298,9107580.0189035,0
+GGB.US,D,20100929,000000,7.49378,7.51526,7.31767,7.32324,13075290.195858,0
+GGB.US,D,20100930,000000,7.45287,7.45287,7.26921,7.34611,10343956.486534,0
+GGB.US,D,20101001,000000,7.40783,7.43627,7.25739,7.37519,7403643.0320752,0
+GGB.US,D,20101004,000000,7.37519,7.40225,7.25182,7.29554,7125708.2215388,0
+GGB.US,D,20101005,000000,7.32876,7.4515,7.26291,7.36416,20027847.727708,0
+GGB.US,D,20101006,000000,7.3815,7.44048,7.16033,7.25182,17444538.212668,0
+GGB.US,D,20101007,000000,7.25739,7.25739,7.05355,7.09032,13698310.44802,0
+GGB.US,D,20101008,000000,7.11106,7.22825,7.05841,7.2005,10904852.849081,0
+GGB.US,D,20101011,000000,7.28023,7.33994,7.22338,7.23382,6955453.8580715,0
+GGB.US,D,20101012,000000,7.22338,7.23382,7.06744,7.20538,7745835.0322667,0
+GGB.US,D,20101013,000000,7.3004,7.38774,7.21575,7.23382,12949829.363665,0
+GGB.US,D,20101014,000000,7.1957,7.20953,7.11106,7.16585,10477475.971414,0
+GGB.US,D,20101015,000000,7.22825,7.22825,7.06744,7.15406,11429820.63103,0
+GGB.US,D,20101018,000000,7.11106,7.16585,7.03762,7.1201,9420631.3424781,0
+GGB.US,D,20101019,000000,6.92737,6.92737,6.80535,6.85736,15745560.174817,0
+GGB.US,D,20101020,000000,6.75613,6.83585,6.718,6.8109,12437201.258421,0
+GGB.US,D,20101021,000000,6.80535,6.83585,6.51265,6.67987,13699589.851087,0
+GGB.US,D,20101022,000000,6.90103,6.91628,6.6147,6.66809,12394959.321313,0
+GGB.US,D,20101025,000000,6.75129,6.76793,6.60984,6.65838,9486460.7410877,0
+GGB.US,D,20101026,000000,6.55112,6.71245,6.39396,6.71245,14116316.09488,0
+GGB.US,D,20101027,000000,6.80119,6.84072,6.64243,6.70692,14785775.649341,0
+GGB.US,D,20101028,000000,6.84626,6.97036,6.80535,6.92183,16803759.211284,0
+GGB.US,D,20101029,000000,6.96967,7.06744,6.8823,7.03691,10326421.308311,0
+GGB.US,D,20101101,000000,7.048,7.23382,7.03762,7.1201,10566812.057488,0
+GGB.US,D,20101102,000000,7.24075,7.26849,7.13118,7.21992,6096133.4848023,0
+GGB.US,D,20101103,000000,7.21992,7.25182,7.07988,7.25182,10508549.45537,0
+GGB.US,D,20101104,000000,7.35931,7.51526,7.35103,7.48966,18052433.526206,0
+GGB.US,D,20101105,000000,7.25739,7.3004,7.16033,7.22338,18605386.627549,0
+GGB.US,D,20101108,000000,7.21575,7.37519,7.20538,7.3004,12010689.816876,0
+GGB.US,D,20101109,000000,7.32876,7.3815,7.1957,7.22825,10565474.958679,0
+GGB.US,D,20101110,000000,7.22825,7.41342,7.06744,7.33994,12225981.476125,0
+GGB.US,D,20101111,000000,7.23382,7.29554,7.18392,7.25739,9935935.0877325,0
+GGB.US,D,20101112,000000,7.14228,7.21992,7.048,7.10761,9647612.1589464,0
+GGB.US,D,20101115,000000,7.12568,7.16585,7.02652,7.03762,5388082.6912736,0
+GGB.US,D,20101116,000000,6.91628,6.94332,6.70692,6.80535,17113155.509639,0
+GGB.US,D,20101117,000000,6.78871,6.87884,6.73949,6.77831,8743538.6414221,0
+GGB.US,D,20101118,000000,6.93846,7.01404,6.89548,6.92737,7001607.5664505,0
+GGB.US,D,20101119,000000,6.91073,6.92737,6.85249,6.88508,5282924.9904994,0
+GGB.US,D,20101122,000000,6.79427,6.85249,6.65838,6.76793,8392888.445533,0
+GGB.US,D,20101123,000000,6.55661,6.63134,6.49572,6.57311,13363760.248785,0
+GGB.US,D,20101124,000000,6.63134,6.76793,6.62578,6.69721,8848986.2632969,0
+GGB.US,D,20101126,000000,6.47499,6.56693,6.44262,6.51265,8575557.4901682,0
+GGB.US,D,20101129,000000,6.36082,6.40367,6.19997,6.3362,17350654.259775,0
+GGB.US,D,20101130,000000,6.21946,6.45684,6.2155,6.26742,15711884.612923,0
+GGB.US,D,20101201,000000,6.48665,6.59876,6.41538,6.52429,13407694.11351,0
+GGB.US,D,20101202,000000,6.64243,6.87884,6.62578,6.82062,17668674.629081,0
+GGB.US,D,20101203,000000,6.75129,6.90103,6.71245,6.89063,9020296.4588328,0
+GGB.US,D,20101206,000000,6.94332,6.99324,6.88508,6.93362,6462749.5347462,0
+GGB.US,D,20101207,000000,7.22338,7.23382,7.03762,7.07365,16298237.778993,0
+GGB.US,D,20101208,000000,7.05841,7.11106,6.89548,7.00502,7584862.4712065,0
+GGB.US,D,20101209,000000,7.07988,7.1201,6.96621,7.03762,9839725.9964584,0
+GGB.US,D,20101210,000000,7.13677,7.35444,7.10761,7.30591,16101754.931461,0
+GGB.US,D,20101213,000000,7.3815,7.65815,7.3815,7.54369,18406715.66902,0
+GGB.US,D,20101214,000000,7.41958,7.48966,7.36416,7.42996,13928383.75623,0
+GGB.US,D,20101215,000000,7.34544,7.37519,7.28575,7.31767,9528391.1211921,0
+GGB.US,D,20101216,000000,7.31215,7.39397,7.14228,7.28575,14296067.177392,0
+GGB.US,D,20101217,000000,7.10141,7.39325,7.10141,7.32876,17971078.203571,0
+GGB.US,D,20101220,000000,7.34544,7.35931,7.1957,7.20538,8687433.860035,0
+GGB.US,D,20101221,000000,7.36416,7.55552,7.33362,7.51113,15394767.181969,0
+GGB.US,D,20101222,000000,7.45637,7.55552,7.43627,7.55552,5018907.835196,0
+GGB.US,D,20101223,000000,7.48966,7.53679,7.44592,7.48966,4060784.947074,0
+GGB.US,D,20101227,000000,7.41342,7.42517,7.35103,7.40225,4986691.9755596,0
+GGB.US,D,20101228,000000,7.27473,7.40225,7.17763,7.26291,9018226.6241082,0
+GGB.US,D,20101229,000000,7.23241,7.47368,7.23241,7.33922,9923250.6789731,0
+GGB.US,D,20101230,000000,7.44048,7.52772,7.43627,7.47368,6994092.6961255,0
+GGB.US,D,20101231,000000,7.46188,7.61442,7.45571,7.55065,4775723.1697391,0
+GGB.US,D,20110103,000000,7.68376,7.77876,7.65112,7.65815,9069231.1019502,0
+GGB.US,D,20110104,000000,7.71148,7.88203,7.65815,7.87233,15719618.727066,0
+GGB.US,D,20110105,000000,7.91045,7.98599,7.82449,7.83002,13508334.237729,0
+GGB.US,D,20110106,000000,7.83561,7.93126,7.76898,7.81348,15089529.30418,0
+GGB.US,D,20110107,000000,7.95408,7.97558,7.76488,7.80237,11208605.061527,0
+GGB.US,D,20110110,000000,7.74817,7.77876,7.64561,7.64561,11331267.650259,0
+GGB.US,D,20110111,000000,7.81348,7.81821,7.71148,7.81821,9546198.9117929,0
+GGB.US,D,20110112,000000,7.92645,8.07543,7.91045,8.07194,11660802.647168,0
+GGB.US,D,20110113,000000,8.04081,8.1545,7.93126,7.95408,10741853.725102,0
+GGB.US,D,20110114,000000,7.82449,7.92645,7.8085,7.88762,5628261.4086002,0
+GGB.US,D,20110118,000000,7.90005,7.98599,7.82449,7.92086,7228886.9583809,0
+GGB.US,D,20110119,000000,7.85711,7.86821,7.55552,7.65112,12878455.404301,0
+GGB.US,D,20110120,000000,7.58322,7.58322,7.36416,7.48966,16556844.516143,0
+GGB.US,D,20110121,000000,7.56662,7.60194,7.35103,7.3815,10577366.050994,0
+GGB.US,D,20110124,000000,7.41342,7.47928,7.33994,7.35931,10107679.443723,0
+GGB.US,D,20110125,000000,7.3815,7.39673,7.26849,7.35931,6586362.6608191,0
+GGB.US,D,20110126,000000,7.42517,7.4515,7.21992,7.30591,15958018.973161,0
+GGB.US,D,20110127,000000,7.29554,7.32324,7.11595,7.14926,13738364.274133,0
+GGB.US,D,20110128,000000,7.18872,7.18872,6.82476,6.91628,14686735.139556,0
+GGB.US,D,20110131,000000,6.9655,7.19988,6.87746,7.14714,19332764.052073,0
+GGB.US,D,20110201,000000,7.20953,7.39325,7.18872,7.32876,15368067.035215,0
+GGB.US,D,20110202,000000,7.46746,7.55552,7.29554,7.32876,9839127.4031407,0
+GGB.US,D,20110203,000000,7.42517,7.53679,7.3115,7.48966,9804895.0773404,0
+GGB.US,D,20110204,000000,7.50488,7.51526,7.28995,7.38774,7732882.3383096,0
+GGB.US,D,20110207,000000,7.39325,7.42517,7.28995,7.30591,6802496.6778934,0
+GGB.US,D,20110208,000000,7.52157,7.53193,7.38774,7.44048,12080591.092439,0
+GGB.US,D,20110209,000000,7.45637,7.48408,7.17212,7.25739,13366016.152276,0
+GGB.US,D,20110210,000000,7.24632,7.48544,7.18392,7.40855,22541266.063942,0
+GGB.US,D,20110211,000000,7.36967,7.59708,7.33362,7.54929,13969898.726996,0
+GGB.US,D,20110214,000000,7.45637,7.63458,7.44048,7.62413,13832913.170447,0
+GGB.US,D,20110215,000000,7.61303,7.67955,7.51113,7.54369,18292302.128922,0
+GGB.US,D,20110216,000000,7.55552,7.71695,7.49378,7.71148,15580786.906789,0
+GGB.US,D,20110218,000000,7.79678,7.99648,7.79057,7.95968,17262790.857502,0
+GGB.US,D,20110222,000000,7.64561,7.81348,7.47928,7.50488,26986414.271031,0
+GGB.US,D,20110223,000000,7.41342,7.53193,7.27473,7.42517,17625659.569039,0
+GGB.US,D,20110224,000000,7.33994,7.36416,7.21992,7.32876,16938628.776515,0
+GGB.US,D,20110225,000000,7.35517,7.39397,7.13118,7.28096,13225518.367466,0
+GGB.US,D,20110228,000000,7.32812,7.35865,7.21443,7.28444,7386280.9410771,0
+GGB.US,D,20110301,000000,7.33435,7.35995,7.14228,7.16585,14028145.462786,0
+GGB.US,D,20110302,000000,7.15406,7.29069,7.11524,7.22896,10972351.097012,0
+GGB.US,D,20110303,000000,7.33435,7.60819,7.30591,7.56168,18569093.121386,0
+GGB.US,D,20110304,000000,7.64699,7.68514,7.41407,7.45287,14453924.168413,0
+GGB.US,D,20110307,000000,7.57148,7.6179,7.25739,7.32324,8789859.6674514,0
+GGB.US,D,20110308,000000,7.33435,7.35517,7.14926,7.25739,8833750.2603716,0
+GGB.US,D,20110309,000000,7.25739,7.45701,7.21024,7.32398,16364886.457133,0
+GGB.US,D,20110310,000000,7.1957,7.26921,7.12568,7.13677,11860753.008763,0
+GGB.US,D,20110311,000000,6.99879,7.11106,6.93291,6.94262,25908206.351426,0
+GGB.US,D,20110314,000000,7.03207,7.21575,6.96481,7.17763,21936916.153714,0
+GGB.US,D,20110315,000000,7.048,7.32876,7.01334,7.29069,15378459.480644,0
+GGB.US,D,20110316,000000,7.38774,7.38774,6.94818,7.03691,18868924.908198,0
+GGB.US,D,20110317,000000,7.1818,7.18737,6.95094,7.01264,11481924.212746,0
+GGB.US,D,20110318,000000,7.11524,7.13677,6.98144,7.01958,11570601.124973,0
+GGB.US,D,20110321,000000,6.81992,6.8733,6.66669,6.76099,27920221.288915,0
+GGB.US,D,20110322,000000,6.71662,6.71662,6.56485,6.67156,27146739.197393,0
+GGB.US,D,20110323,000000,6.69582,6.81992,6.67779,6.7499,20020749.709116,0
+GGB.US,D,20110324,000000,6.77692,6.79287,6.65075,6.72217,18112662.110713,0
+GGB.US,D,20110325,000000,6.70552,6.76653,6.61261,6.64658,13052853.764399,0
+GGB.US,D,20110328,000000,6.61956,6.69582,6.58697,6.58697,8587682.2502355,0
+GGB.US,D,20110329,000000,6.61956,6.70552,6.59182,6.65631,10629551.849142,0
+GGB.US,D,20110330,000000,6.73811,6.7499,6.64658,6.70066,9525849.6237808,0
+GGB.US,D,20110331,000000,6.75266,6.84348,6.73949,6.76862,11459822.416587,0
+GGB.US,D,20110401,000000,6.8622,6.88993,6.79287,6.81992,9660736.4977345,0
+GGB.US,D,20110404,000000,6.84626,6.86913,6.79982,6.82408,7305289.1016125,0
+GGB.US,D,20110405,000000,6.81438,6.84001,6.76099,6.80467,7635891.4697387,0
+GGB.US,D,20110406,000000,6.82408,6.84001,6.62511,6.65631,10825453.412081,0
+GGB.US,D,20110407,000000,6.71662,6.8733,6.69582,6.81992,17470085.886985,0
+GGB.US,D,20110408,000000,6.91558,7.00988,6.8733,6.92112,16852474.610584,0
+GGB.US,D,20110411,000000,6.90033,6.98144,6.84626,6.91003,12633131.66923,0
+GGB.US,D,20110412,000000,6.85874,6.86566,6.66461,6.69166,17531603.971314,0
+GGB.US,D,20110413,000000,6.58697,6.61261,6.40692,6.47827,96327269.461292,0
+GGB.US,D,20110414,000000,6.45684,6.63342,6.45101,6.51584,30028501.571028,0
+GGB.US,D,20110415,000000,6.5704,6.60221,6.47827,6.60221,23174613.853824,0
+GGB.US,D,20110418,000000,6.45101,6.46072,6.30965,6.36478,30617745.293747,0
+GGB.US,D,20110419,000000,6.40103,6.43548,6.26681,6.39526,29375780.993557,0
+GGB.US,D,20110420,000000,6.53726,6.5704,6.41858,6.5704,23376713.38179,0
+GGB.US,D,20110421,000000,6.60221,6.62511,6.4847,6.56485,7520525.9499071,0
+GGB.US,D,20110425,000000,6.56007,6.5704,6.43998,6.44588,18375418.614066,0
+GGB.US,D,20110426,000000,6.51008,6.63065,6.45101,6.60221,12927902.097124,0
+GGB.US,D,20110427,000000,6.66185,6.67779,6.44588,6.51584,17704678.214145,0
+GGB.US,D,20110428,000000,6.41858,6.44588,6.30965,6.38743,25501121.066033,0
+GGB.US,D,20110429,000000,6.42051,6.56901,6.40235,6.53601,15120194.590765,0
+GGB.US,D,20110502,000000,6.56485,6.58142,6.45101,6.4847,23917074.387558,0
+GGB.US,D,20110503,000000,6.37711,6.41988,6.1375,6.22916,26835815.404286,0
+GGB.US,D,20110504,000000,6.20906,6.23498,5.98403,6.0351,22368600.018481,0
+GGB.US,D,20110505,000000,5.97333,6.05091,5.69172,5.70323,41874024.34644,0
+GGB.US,D,20110506,000000,5.85428,5.90498,5.71917,5.80618,32815407.818523,0
+GGB.US,D,20110509,000000,5.8118,5.87669,5.71501,5.78122,14002864.631271,0
+GGB.US,D,20110510,000000,5.8161,5.876,5.76909,5.84328,13939243.537167,0
+GGB.US,D,20110511,000000,5.7799,5.81118,5.64306,5.69712,16846230.488965,0
+GGB.US,D,20110512,000000,5.66525,5.76909,5.58849,5.71917,14163423.225386,0
+GGB.US,D,20110513,000000,5.69712,5.7137,5.55707,5.61649,20670454.241702,0
+GGB.US,D,20110516,000000,5.58849,5.69172,5.53468,5.57234,16619303.041057,0
+GGB.US,D,20110517,000000,5.52942,5.68638,5.49642,5.65526,17650610.092432,0
+GGB.US,D,20110518,000000,5.77442,5.7953,5.64306,5.68112,16948842.365148,0
+GGB.US,D,20110519,000000,5.70843,5.70843,5.54537,5.62198,11682001.504973,0
+GGB.US,D,20110520,000000,5.59979,5.62766,5.5399,5.55098,11473525.155184,0
+GGB.US,D,20110523,000000,5.43681,5.56693,5.40968,5.52942,11411434.44062,0
+GGB.US,D,20110524,000000,5.66059,5.68112,5.59438,5.63313,13314026.519648,0
+GGB.US,D,20110525,000000,5.73596,5.79087,5.70323,5.73048,16891965.903217,0
+GGB.US,D,20110526,000000,5.77442,5.82158,5.68638,5.79087,18014963.026917,0
+GGB.US,D,20110527,000000,5.84861,5.94331,5.79087,5.88737,15094707.496977,0
+GGB.US,D,20110531,000000,5.94393,5.99732,5.87176,5.99102,13197961.438951,0
+GGB.US,D,20110601,000000,5.94775,5.98922,5.74691,5.79087,15685951.819531,0
+GGB.US,D,20110602,000000,5.73596,5.85428,5.73048,5.83288,13873914.649115,0
+GGB.US,D,20110603,000000,5.79087,5.94331,5.78538,5.8604,16975492.028127,0
+GGB.US,D,20110606,000000,5.80085,5.83288,5.61088,5.65526,14483615.83936,0
+GGB.US,D,20110607,000000,5.68112,5.79087,5.6748,5.68112,12760343.567177,0
+GGB.US,D,20110608,000000,5.7137,5.73048,5.58849,5.67079,12714916.82514,0
+GGB.US,D,20110609,000000,5.66525,5.76361,5.63313,5.7137,13395927.067041,0
+GGB.US,D,20110610,000000,5.6748,5.7137,5.5828,5.63313,10590754.347799,0
+GGB.US,D,20110613,000000,5.60485,5.64306,5.54537,5.60485,9066454.4943923,0
+GGB.US,D,20110614,000000,5.6748,5.70323,5.59979,5.66059,11849509.551147,0
+GGB.US,D,20110615,000000,5.55098,5.64908,5.55098,5.60485,16597137.779582,0
+GGB.US,D,20110616,000000,5.56069,5.6043,5.39706,5.46806,13591046.852682,0
+GGB.US,D,20110617,000000,5.52422,5.56179,5.35014,5.40968,20723648.272932,0
+GGB.US,D,20110620,000000,5.34459,5.45281,5.34459,5.39332,11002553.375272,0
+GGB.US,D,20110621,000000,5.37717,5.44192,5.33904,5.42043,8804778.3437987,0
+GGB.US,D,20110622,000000,5.40968,5.45877,5.38265,5.40415,7937931.5610563,0
+GGB.US,D,20110623,000000,5.29585,5.34459,5.2087,5.31733,15101094.415556,0
+GGB.US,D,20110624,000000,5.38265,5.41524,5.24676,5.25765,14222189.222848,0
+GGB.US,D,20110627,000000,5.27935,5.32822,5.23055,5.31733,10536054.457716,0
+GGB.US,D,20110628,000000,5.34459,5.49642,5.34459,5.44192,13073399.217932,0
+GGB.US,D,20110629,000000,5.50738,5.70843,5.44192,5.63792,16116206.272301,0
+GGB.US,D,20110630,000000,5.68701,5.75981,5.65526,5.71501,11268699.503435,0
+GGB.US,D,20110701,000000,5.66525,5.94331,5.63313,5.89361,16605740.214633,0
+GGB.US,D,20110705,000000,5.95642,5.99538,5.83892,5.86588,12814765.075306,0
+GGB.US,D,20110706,000000,5.80085,5.82219,5.71917,5.81665,11991504.540448,0
+GGB.US,D,20110707,000000,5.92189,5.9621,5.83288,5.83288,9808929.4520619,0
+GGB.US,D,20110708,000000,5.78538,5.80618,5.68638,5.77442,10066252.458963,0
+GGB.US,D,20110711,000000,5.60485,5.63313,5.50738,5.5399,12029107.739943,0
+GGB.US,D,20110712,000000,5.47313,5.56069,5.34791,5.38064,17185093.444875,0
+GGB.US,D,20110713,000000,5.42043,5.46918,5.32302,5.36636,13478450.728441,0
+GGB.US,D,20110714,000000,5.40968,5.40968,5.21973,5.25238,12163313.804147,0
+GGB.US,D,20110715,000000,5.28518,5.30106,5.11095,5.15448,16965476.04741,0
+GGB.US,D,20110718,000000,5.05668,5.09473,5.00245,5.01334,14561483.454425,0
+GGB.US,D,20110719,000000,5.0747,5.11851,4.9492,5.05832,15026362.56404,0
+GGB.US,D,20110720,000000,5.13813,5.16552,5.04058,5.07309,9918640.7892305,0
+GGB.US,D,20110721,000000,5.14893,5.32822,5.09473,5.29585,19052002.150204,0
+GGB.US,D,20110722,000000,5.32302,5.33382,5.17084,5.23055,10404088.430674,0
+GGB.US,D,20110725,000000,5.15448,5.21973,5.12183,5.19254,6953721.5434342,0
+GGB.US,D,20110726,000000,5.1895,5.19498,5.02567,5.0747,14497568.112039,0
+GGB.US,D,20110727,000000,5.01334,5.05132,4.89935,4.99172,15936006.605401,0
+GGB.US,D,20110728,000000,5.03649,5.08016,4.99842,5.00362,10195405.818609,0
+GGB.US,D,20110729,000000,4.9709,5.07566,4.84978,4.95448,26763939.491971,0
+GGB.US,D,20110801,000000,5.01334,5.02422,4.86663,4.93167,12413413.304218,0
+GGB.US,D,20110802,000000,4.95468,4.97098,4.72508,4.72508,13976803.464855,0
+GGB.US,D,20110803,000000,4.67653,4.69823,4.47014,4.64943,24619696.011816,0
+GGB.US,D,20110804,000000,4.49566,4.52318,4.19518,4.20087,27484182.838065,0
+GGB.US,D,20110805,000000,4.22782,4.34819,4.00945,4.27727,35219817.263241,0
+GGB.US,D,20110808,000000,4.03705,4.05325,3.70363,3.70918,27153290.548838,0
+GGB.US,D,20110809,000000,3.82385,3.96042,3.59985,3.95488,22477706.992759,0
+GGB.US,D,20110810,000000,3.84042,3.9768,3.73101,3.85103,25946299.964725,0
+GGB.US,D,20110811,000000,3.91676,4.29897,3.84548,4.23919,23961513.090023,0
+GGB.US,D,20110812,000000,4.31547,4.5611,4.22269,4.47387,31401077.490728,0
+GGB.US,D,20110815,000000,4.61025,4.75785,4.51757,4.61573,23515464.428027,0
+GGB.US,D,20110816,000000,4.47937,4.51757,4.37003,4.4465,18816306.391989,0
+GGB.US,D,20110817,000000,4.46292,4.52824,4.38106,4.51757,14533560.157954,0
+GGB.US,D,20110818,000000,4.32073,4.35935,4.17882,4.26625,20582885.087713,0
+GGB.US,D,20110819,000000,4.2883,4.48477,4.26084,4.27727,21742777.195678,0
+GGB.US,D,20110822,000000,4.46855,4.47937,4.30999,4.30999,18198914.359406,0
+GGB.US,D,20110823,000000,4.36454,4.61573,4.34819,4.59422,19445792.894376,0
+GGB.US,D,20110824,000000,4.61573,4.71432,4.45767,4.5611,18748692.752574,0
+GGB.US,D,20110825,000000,4.53399,4.57759,4.35387,4.43007,27064600.655067,0
+GGB.US,D,20110826,000000,4.37565,4.53399,4.27172,4.51757,13668597.141169,0
+GGB.US,D,20110829,000000,4.56671,4.70323,4.55597,4.67043,18351956.640804,0
+GGB.US,D,20110830,000000,4.62676,4.79086,4.59422,4.71959,11907177.887127,0
+GGB.US,D,20110831,000000,4.75598,4.80028,4.60172,4.71182,18987163.675954,0
+GGB.US,D,20110901,000000,4.73622,4.81249,4.69782,4.70878,16242382.531689,0
+GGB.US,D,20110902,000000,4.52997,4.59056,4.40331,4.51354,11537727.533884,0
+GGB.US,D,20110906,000000,4.28267,4.48477,4.24988,4.46292,16753742.773015,0
+GGB.US,D,20110907,000000,4.53399,4.68131,4.52318,4.63223,14647866.960928,0
+GGB.US,D,20110908,000000,4.57759,4.76332,4.5611,4.69234,27971121.914424,0
+GGB.US,D,20110909,000000,4.62148,4.73622,4.51222,4.53954,20170113.886994,0
+GGB.US,D,20110912,000000,4.43548,4.59422,4.29356,4.45205,23531922.138277,0
+GGB.US,D,20110913,000000,4.51222,4.51757,4.41378,4.46292,12434855.926531,0
+GGB.US,D,20110914,000000,4.55035,4.64318,4.4083,4.56671,18371082.779096,0
+GGB.US,D,20110915,000000,4.69782,4.73622,4.59422,4.70323,13547874.571744,0
+GGB.US,D,20110916,000000,4.70323,4.73068,4.64318,4.687,10900228.535403,0
+GGB.US,D,20110919,000000,4.52318,4.69234,4.48477,4.64873,18911738.033147,0
+GGB.US,D,20110920,000000,4.62148,4.64318,4.44129,4.48477,13631935.824654,0
+GGB.US,D,20110921,000000,4.38652,4.51757,4.27172,4.27727,18693857.2775,0
+GGB.US,D,20110922,000000,4.03129,4.18423,3.98768,4.03705,25754727.024787,0
+GGB.US,D,20110923,000000,4.00945,4.17349,3.9985,4.16253,18934302.837631,0
+GGB.US,D,20110926,000000,4.17349,4.32635,4.06956,4.31547,21174337.114935,0
+GGB.US,D,20110927,000000,4.46292,4.50674,4.35935,4.39214,24635940.247823,0
+GGB.US,D,20110928,000000,4.38652,4.45205,4.168,4.20599,21365196.07007,0
+GGB.US,D,20110929,000000,4.27172,4.32635,4.0423,4.12432,26390591.791392,0
+GGB.US,D,20110930,000000,4.03572,4.10201,3.84736,3.8972,22948825.896809,0
+GGB.US,D,20111003,000000,3.88938,3.96042,3.73628,3.73628,27970563.708125,0
+GGB.US,D,20111004,000000,3.70363,3.78003,3.60526,3.76922,21878344.87938,0
+GGB.US,D,20111005,000000,3.80757,3.83474,3.72008,3.82919,21594028.919838,0
+GGB.US,D,20111006,000000,3.89478,4.11863,3.87862,4.11331,23094575.436486,0
+GGB.US,D,20111007,000000,4.15719,4.18423,3.92223,3.96042,18463912.342315,0
+GGB.US,D,20111010,000000,4.12432,4.25522,4.11331,4.24988,16685912.77457,0
+GGB.US,D,20111011,000000,4.20599,4.42486,4.11331,4.36454,20883961.660146,0
+GGB.US,D,20111012,000000,4.45205,4.58328,4.43007,4.48477,14463325.689484,0
+GGB.US,D,20111013,000000,4.44129,4.45205,4.23352,4.43007,16479002.864161,0
+GGB.US,D,20111014,000000,4.46855,4.52318,4.4083,4.51757,11700898.302694,0
+GGB.US,D,20111017,000000,4.43548,4.45767,4.168,4.18983,22954067.554922,0
+GGB.US,D,20111018,000000,4.17349,4.38106,4.09153,4.34272,24038291.697967,0
+GGB.US,D,20111019,000000,4.26084,4.33183,4.14609,4.19518,19926531.120921,0
+GGB.US,D,20111020,000000,4.15719,4.21182,4.0152,4.10256,25560275.067354,0
+GGB.US,D,20111021,000000,4.15719,4.2883,4.15157,4.25522,13117312.889149,0
+GGB.US,D,20111024,000000,4.30999,4.57233,4.28267,4.5611,19668961.464727,0
+GGB.US,D,20111025,000000,4.5245,4.52997,4.3097,4.34812,24793870.800914,0
+GGB.US,D,20111026,000000,4.54487,4.58328,4.37565,4.48477,20292816.862745,0
+GGB.US,D,20111027,000000,4.7797,5.10221,4.70323,4.99295,40019540.419032,0
+GGB.US,D,20111028,000000,4.93839,5.2388,4.91072,5.1732,28283012.111202,0
+GGB.US,D,20111031,000000,5.06512,5.06512,4.92682,4.92682,20116057.304429,0
+GGB.US,D,20111101,000000,4.64589,4.85519,4.62918,4.71737,35139070.630678,0
+GGB.US,D,20111102,000000,4.81808,4.98186,4.80701,4.89458,14984544.690631,0
+GGB.US,D,20111103,000000,4.96549,5.01487,4.88848,4.91586,23941729.220278,0
+GGB.US,D,20111104,000000,4.84432,5.00966,4.75058,4.95989,24660169.574449,0
+GGB.US,D,20111107,000000,4.98741,5.0747,4.90539,5.00931,16854518.482226,0
+GGB.US,D,20111108,000000,4.96549,5.0039,4.84432,4.99309,21848299.822016,0
+GGB.US,D,20111109,000000,4.77796,4.81652,4.66219,4.67882,38496971.43787,0
+GGB.US,D,20111110,000000,4.80563,4.83869,4.69546,4.73414,20141147.739997,0
+GGB.US,D,20111111,000000,4.87163,5.00966,4.86628,4.93798,17059939.842505,0
+GGB.US,D,20111114,000000,4.79446,4.81103,4.71182,4.79446,15961939.398791,0
+GGB.US,D,20111115,000000,4.74517,4.89943,4.69006,4.83301,10111859.500191,0
+GGB.US,D,20111116,000000,4.67334,4.77796,4.64589,4.66787,16648926.919509,0
+GGB.US,D,20111117,000000,4.73414,4.74517,4.42543,4.46951,20768740.379668,0
+GGB.US,D,20111118,000000,4.49698,4.51354,4.3701,4.39249,16762079.807656,0
+GGB.US,D,20111121,000000,4.24912,4.29307,4.16628,4.25439,14717626.881926,0
+GGB.US,D,20111122,000000,4.21592,4.28212,4.13875,4.21592,14694590.414754,0
+GGB.US,D,20111123,000000,4.13875,4.13875,3.99003,3.99544,11789027.105377,0
+GGB.US,D,20111125,000000,3.92389,3.9736,3.86885,3.87973,8282881.4176893,0
+GGB.US,D,20111128,000000,4.04502,4.06713,4.00086,4.06713,18591908.902344,0
+GGB.US,D,20111129,000000,4.00648,4.01195,3.87425,3.8963,18151713.47332,0
+GGB.US,D,20111130,000000,4.16717,4.23358,4.01161,4.23358,23412600.132975,0
+GGB.US,D,20111201,000000,4.21592,4.3041,4.21044,4.26541,13846118.283273,0
+GGB.US,D,20111202,000000,4.31518,4.35387,4.2216,4.27095,10012849.280669,0
+GGB.US,D,20111205,000000,4.38688,4.46951,4.35935,4.44213,10219248.583766,0
+GGB.US,D,20111206,000000,4.40331,4.51902,4.35387,4.46377,10065568.764426,0
+GGB.US,D,20111207,000000,4.42543,4.50799,4.3701,4.43089,15166504.077646,0
+GGB.US,D,20111208,000000,4.35387,4.3701,4.1938,4.20481,21615322.975616,0
+GGB.US,D,20111209,000000,4.24364,4.33738,4.22686,4.33162,15781350.285637,0
+GGB.US,D,20111212,000000,4.1775,4.2216,4.09473,4.11677,13821900.495797,0
+GGB.US,D,20111213,000000,4.21044,4.26022,4.04502,4.08377,18439450.790328,0
+GGB.US,D,20111214,000000,4.05063,4.15532,4.01195,4.0561,12258367.538199,0
+GGB.US,D,20111215,000000,4.17189,4.1938,4.0561,4.06152,10463944.877649,0
+GGB.US,D,20111216,000000,4.12786,4.1775,4.02845,4.06152,21578247.692157,0
+GGB.US,D,20111219,000000,4.0561,4.07246,3.91842,3.9458,10163736.626123,0
+GGB.US,D,20111220,000000,4.06152,4.19948,4.06152,4.18277,11719109.963485,0
+GGB.US,D,20111221,000000,4.16628,4.18853,4.09473,4.17189,9311799.8653667,0
+GGB.US,D,20111222,000000,4.17189,4.29307,4.16086,4.27095,8480802.3315789,0
+GGB.US,D,20111223,000000,4.34265,4.36462,4.27095,4.3041,9790504.3170274,0
+GGB.US,D,20111227,000000,4.35387,4.40331,4.35387,4.3701,8542232.4299025,0
+GGB.US,D,20111228,000000,4.34812,4.36462,4.18853,4.19948,7371598.8172698,0
+GGB.US,D,20111229,000000,4.24364,4.28212,4.18277,4.27095,8755672.0558505,0
+GGB.US,D,20111230,000000,4.23248,4.32615,4.21592,4.3041,5163983.777091,0
+GGB.US,D,20120103,000000,4.48609,4.57969,4.46951,4.55769,12564577.58923,0
+GGB.US,D,20120104,000000,4.49698,4.71182,4.49698,4.64019,10856238.417329,0
+GGB.US,D,20120105,000000,4.66219,4.70093,4.54647,4.61261,14546358.515801,0
+GGB.US,D,20120106,000000,4.72285,4.75058,4.62918,4.67882,17805605.374676,0
+GGB.US,D,20120109,000000,4.75058,4.80563,4.70642,4.72285,14742125.936141,0
+GGB.US,D,20120110,000000,4.95448,5.01487,4.92682,4.95448,22165519.662913,0
+GGB.US,D,20120111,000000,5.07011,5.10325,5.02595,5.07566,13755287.877496,0
+GGB.US,D,20120112,000000,5.07566,5.19692,5.02048,5.17494,13862518.297783,0
+GGB.US,D,20120113,000000,5.07566,5.08107,4.95448,5.02048,16670137.316463,0
+GGB.US,D,20120117,000000,5.2535,5.26437,5.15913,5.24781,19557813.503596,0
+GGB.US,D,20120118,000000,5.16933,5.31277,5.15282,5.30708,15422055.825285,0
+GGB.US,D,20120119,000000,5.23552,5.2686,5.11983,5.24116,23348337.173746,0
+GGB.US,D,20120120,000000,5.24116,5.30154,5.19692,5.24636,12458133.273422,0
+GGB.US,D,20120123,000000,5.24636,5.29065,5.19692,5.27401,15202171.585016,0
+GGB.US,D,20120124,000000,5.10866,5.25745,5.06462,5.25218,13024895.850482,0
+GGB.US,D,20120125,000000,5.26299,5.44484,5.19116,5.37869,13380132.857817,0
+GGB.US,D,20120126,000000,5.37869,5.42842,5.29065,5.34001,17739474.515819,0
+GGB.US,D,20120127,000000,5.31277,5.40073,5.29627,5.31797,19073431.790975,0
+GGB.US,D,20120130,000000,5.25218,5.32393,5.16933,5.28526,17662857.45595,0
+GGB.US,D,20120131,000000,5.35069,5.36171,5.20621,5.23393,15553346.812151,0
+GGB.US,D,20120201,000000,5.39499,5.67543,5.36213,5.59917,48234965.418203,0
+GGB.US,D,20120202,000000,5.58224,5.73178,5.58224,5.6612,25902663.233067,0
+GGB.US,D,20120203,000000,5.75453,5.89665,5.68701,5.85242,26368541.921402,0
+GGB.US,D,20120206,000000,5.7978,5.86338,5.77692,5.85736,13364785.790589,0
+GGB.US,D,20120207,000000,5.8622,5.90685,5.79148,5.8681,14337636.959111,0
+GGB.US,D,20120208,000000,5.89541,5.94083,5.82817,5.88438,18957385.461395,0
+GGB.US,D,20120209,000000,5.8681,5.94083,5.82219,5.91871,21116399.051363,0
+GGB.US,D,20120210,000000,5.72951,5.8118,5.63002,5.70198,22168345.311849,0
+GGB.US,D,20120213,000000,5.79267,5.8303,5.66525,5.75453,15252964.031008,0
+GGB.US,D,20120214,000000,5.69838,5.70378,5.54918,5.61594,19094245.529706,0
+GGB.US,D,20120215,000000,5.63002,5.64665,5.46918,5.48575,16225355.075992,0
+GGB.US,D,20120216,000000,5.49996,5.61594,5.46155,5.61594,20209771.054885,0
+GGB.US,D,20120217,000000,5.69588,5.7415,5.62468,5.70198,14254390.65855,0
+GGB.US,D,20120221,000000,5.76361,5.8622,5.69588,5.74691,12323732.48609,0
+GGB.US,D,20120222,000000,5.85062,5.85062,5.69588,5.70654,8960949.176776,0
+GGB.US,D,20120223,000000,5.72403,5.76361,5.65262,5.69588,9546288.3401923,0
+GGB.US,D,20120224,000000,5.71808,5.786,5.71245,5.7521,6525558.5612903,0
+GGB.US,D,20120227,000000,5.68451,5.72403,5.64069,5.71245,6783545.0692181,0
+GGB.US,D,20120228,000000,5.72951,5.786,5.69588,5.77442,9929174.5892272,0
+GGB.US,D,20120229,000000,5.82752,5.90137,5.71126,5.75696,12986979.651589,0
+GGB.US,D,20120301,000000,5.79148,5.90201,5.7799,5.90201,12757983.811351,0
+GGB.US,D,20120302,000000,5.89541,5.94083,5.83461,5.8622,13264608.674696,0
+GGB.US,D,20120305,000000,5.8622,5.89541,5.72403,5.73539,14596323.027903,0
+GGB.US,D,20120306,000000,5.55224,5.55224,5.39168,5.40864,16676084.305013,0
+GGB.US,D,20120307,000000,5.39706,5.39706,5.29218,5.36408,11166681.89339,0
+GGB.US,D,20120308,000000,5.46918,5.51382,5.3753,5.48575,13432884.074232,0
+GGB.US,D,20120309,000000,5.49705,5.57399,5.46398,5.51382,10588364.301709,0
+GGB.US,D,20120312,000000,5.43562,5.50787,5.40309,5.47486,9599596.3205119,0
+GGB.US,D,20120313,000000,5.51382,5.80085,5.48575,5.80085,16221000.489905,0
+GGB.US,D,20120314,000000,5.76361,5.91871,5.76361,5.84446,17505179.321728,0
+GGB.US,D,20120315,000000,5.88986,5.97208,5.84446,5.87856,12407924.996812,0
+GGB.US,D,20120316,000000,5.93583,5.93583,5.84446,5.90685,8954850.7369041,0
+GGB.US,D,20120319,000000,5.85609,5.95454,5.85062,5.88438,8358410.9128315,0
+GGB.US,D,20120320,000000,5.71245,5.72951,5.64665,5.72951,12963165.734303,0
+GGB.US,D,20120321,000000,5.69588,5.70654,5.53005,5.63002,11476715.729686,0
+GGB.US,D,20120322,000000,5.50787,5.53588,5.42487,5.47486,9919749.98986,0
+GGB.US,D,20120323,000000,5.49705,5.68451,5.45828,5.66281,12888919.969408,0
+GGB.US,D,20120326,000000,5.73539,5.77442,5.69068,5.76361,9798065.3439454,0
+GGB.US,D,20120327,000000,5.7799,5.8118,5.56298,5.59612,12538320.257293,0
+GGB.US,D,20120328,000000,5.60187,5.60784,5.3753,5.40864,19234040.868864,0
+GGB.US,D,20120329,000000,5.31422,5.46398,5.26437,5.45281,15242946.607896,0
+GGB.US,D,20120330,000000,5.46918,5.48006,5.28115,5.33087,18034729.58794,0
+GGB.US,D,20120402,000000,5.29218,5.54648,5.28115,5.48006,15501887.980346,0
+GGB.US,D,20120403,000000,5.50224,5.53588,5.30882,5.40864,10597797.555437,0
+GGB.US,D,20120404,000000,5.29515,5.32829,5.19504,5.23393,11686436.865098,0
+GGB.US,D,20120405,000000,5.22853,5.31172,5.20052,5.27823,8574487.2341642,0
+GGB.US,D,20120409,000000,5.15373,5.24233,5.14291,5.20371,7192266.0288843,0
+GGB.US,D,20120410,000000,5.13168,5.14824,4.96557,5.08176,17750996.355387,0
+GGB.US,D,20120411,000000,5.15913,5.20906,5.10402,5.15373,12209350.67865,0
+GGB.US,D,20120412,000000,5.11489,5.35311,5.10402,5.30882,13056358.780692,0
+GGB.US,D,20120413,000000,5.24781,5.2754,5.12057,5.25878,11956933.252167,0
+GGB.US,D,20120416,000000,5.31983,5.33668,5.10935,5.19254,13065839.633407,0
+GGB.US,D,20120417,000000,5.22853,5.3061,5.20621,5.24488,7622211.8094391,0
+GGB.US,D,20120418,000000,5.20371,5.34168,5.187,5.31422,10010788.100306,0
+GGB.US,D,20120419,000000,5.33087,5.36948,5.19809,5.25878,7898360.9367775,0
+GGB.US,D,20120420,000000,5.30319,5.38626,5.25878,5.28656,6850182.2082079,0
+GGB.US,D,20120423,000000,5.12057,5.15913,5.03752,5.15913,8550883.9063341,0
+GGB.US,D,20120424,000000,5.07628,5.20906,5.0708,5.17584,9828235.8895472,0
+GGB.US,D,20120425,000000,5.2754,5.29766,5.17036,5.22569,10534428.880201,0
+GGB.US,D,20120426,000000,5.19254,5.31983,5.13168,5.28115,9891193.4826256,0
+GGB.US,D,20120427,000000,5.3061,5.32829,5.22292,5.23962,8861901.4550223,0
+GGB.US,D,20120430,000000,5.23678,5.25878,5.12612,5.19809,9448106.0545602,0
+GGB.US,D,20120501,000000,5.21722,5.32829,5.16156,5.23393,5157341.5548557,0
+GGB.US,D,20120502,000000,5.16488,5.18159,5.05409,5.17036,6490538.6886193,0
+GGB.US,D,20120503,000000,5.08946,5.10056,4.96724,5.05603,12876936.563908,0
+GGB.US,D,20120504,000000,4.96724,4.98393,4.77282,4.77282,14681265.583267,0
+GGB.US,D,20120507,000000,4.67279,4.79488,4.59514,4.78932,15644488.774932,0
+GGB.US,D,20120508,000000,4.68963,4.69497,4.54495,4.59514,17907549.422651,0
+GGB.US,D,20120509,000000,4.47826,4.62281,4.46709,4.53378,18626340.278452,0
+GGB.US,D,20120510,000000,4.63383,4.77282,4.59514,4.67279,19610965.705413,0
+GGB.US,D,20120511,000000,4.58939,4.78932,4.58412,4.67833,18189192.626971,0
+GGB.US,D,20120514,000000,4.51174,4.57829,4.48372,4.51714,11964530.338923,0
+GGB.US,D,20120515,000000,4.52796,4.5672,4.38931,4.40588,12877038.973849,0
+GGB.US,D,20120516,000000,4.56152,4.57282,4.3726,4.39485,15403681.174023,0
+GGB.US,D,20120517,000000,4.41703,4.4949,4.28386,4.28933,16471597.615745,0
+GGB.US,D,20120518,000000,4.30604,4.36151,4.17819,4.25591,21604708.401583,0
+GGB.US,D,20120521,000000,4.28386,4.55611,4.28386,4.51714,15142421.875161,0
+GGB.US,D,20120522,000000,4.48372,4.58412,4.37834,4.40588,14006043.666627,0
+GGB.US,D,20120523,000000,4.3726,4.45613,4.29488,4.44477,15552846.301595,0
+GGB.US,D,20120524,000000,4.45613,4.46709,4.28933,4.39485,11379962.856049,0
+GGB.US,D,20120525,000000,4.40588,4.54495,4.3726,4.47826,12595316.437885,0
+GGB.US,D,20120529,000000,4.61143,4.61143,4.48949,4.5672,12373052.248281,0
+GGB.US,D,20120530,000000,4.4117,4.47278,4.38931,4.42841,11205043.791885,0
+GGB.US,D,20120531,000000,4.36151,4.41703,4.29488,4.41703,15737823.175887,0
+GGB.US,D,20120601,000000,4.22804,4.38376,4.22284,4.28386,13650355.190115,0
+GGB.US,D,20120604,000000,4.33383,4.4117,4.31705,4.37834,12637414.13564,0
+GGB.US,D,20120605,000000,4.4228,4.53954,4.39485,4.4117,11758142.574974,0
+GGB.US,D,20120606,000000,4.43957,4.58412,4.43957,4.57829,17158766.878047,0
+GGB.US,D,20120607,000000,4.68381,4.75605,4.60609,4.62828,12423551.888386,0
+GGB.US,D,20120608,000000,4.5672,4.59514,4.47278,4.58412,10436131.203086,0
+GGB.US,D,20120611,000000,4.68963,4.68963,4.48372,4.4949,11286520.275578,0
+GGB.US,D,20120612,000000,4.51714,4.63937,4.50613,4.61718,14051995.43991,0
+GGB.US,D,20120613,000000,4.57829,4.68381,4.53954,4.60609,14719344.772628,0
+GGB.US,D,20120614,000000,4.60609,4.75058,4.56152,4.71148,12162715.21083,0
+GGB.US,D,20120615,000000,4.75605,4.83377,4.72825,4.8285,12792885.407752,0
+GGB.US,D,20120618,000000,4.77282,4.81712,4.73408,4.78399,11693066.105791,0
+GGB.US,D,20120619,000000,4.71148,4.95046,4.68381,4.93368,17438082.0592,0
+GGB.US,D,20120620,000000,4.88952,4.93957,4.77282,4.78932,17762873.023766,0
+GGB.US,D,20120621,000000,4.67833,4.70059,4.52796,4.54495,16372355.170863,0
+GGB.US,D,20120622,000000,4.61143,4.62828,4.42841,4.47278,12280620.785679,0
+GGB.US,D,20120625,000000,4.38931,4.4117,4.31705,4.35048,9625771.4360177,0
+GGB.US,D,20120626,000000,4.35048,4.40588,4.30604,4.35608,10207964.739131,0
+GGB.US,D,20120627,000000,4.3726,4.47826,4.36698,4.4117,7039304.5215253,0
+GGB.US,D,20120628,000000,4.3726,4.4117,4.26145,4.39485,14357645.84225,0
+GGB.US,D,20120629,000000,4.67833,4.89512,4.66148,4.86718,15861191.09506,0
+GGB.US,D,20120702,000000,4.91164,4.95606,4.86144,4.95606,12045165.907184,0
+GGB.US,D,20120703,000000,4.95606,5.06172,4.94491,5.05603,10641793.443086,0
+GGB.US,D,20120705,000000,4.89512,5.09507,4.86718,5.00066,21038423.256784,0
+GGB.US,D,20120706,000000,4.85054,4.87828,4.79488,4.83944,10908972.325021,0
+GGB.US,D,20120709,000000,4.78932,4.86144,4.76166,4.78932,8385855.3346492,0
+GGB.US,D,20120710,000000,4.87828,4.88952,4.65608,4.68381,11250529.672057,0
+GGB.US,D,20120711,000000,4.65608,4.70059,4.56152,4.63937,13219917.553363,0
+GGB.US,D,20120712,000000,4.52276,4.68381,4.48372,4.63383,10709415.736861,0
+GGB.US,D,20120713,000000,4.75058,4.78399,4.67833,4.72825,12825285.893761,0
+GGB.US,D,20120716,000000,4.71148,4.73408,4.57282,4.65054,10858374.602156,0
+GGB.US,D,20120717,000000,4.70059,4.78399,4.65054,4.73948,10112279.236711,0
+GGB.US,D,20120718,000000,4.71148,4.93957,4.69497,4.88952,13138155.47575,0
+GGB.US,D,20120719,000000,4.92827,5.07288,4.90602,5.02824,12404499.312163,0
+GGB.US,D,20120720,000000,4.92279,5.00592,4.81712,4.87828,12008011.292079,0
+GGB.US,D,20120723,000000,4.71148,4.71708,4.60609,4.69497,9450451.3864506,0
+GGB.US,D,20120724,000000,4.76715,4.76715,4.57829,4.63383,12850279.688961,0
+GGB.US,D,20120725,000000,4.68381,4.69497,4.51174,4.55043,9763013.7386164,0
+GGB.US,D,20120726,000000,4.6671,4.77282,4.63383,4.72278,11730219.278503,0
+GGB.US,D,20120727,000000,4.84508,5.13958,4.78932,5.01707,19242895.722786,0
+GGB.US,D,20120730,000000,5.04488,5.08946,4.82274,5.05603,13558939.172562,0
+GGB.US,D,20120731,000000,5.00592,5.10056,4.97838,5.05603,18124739.271795,0
+GGB.US,D,20120801,000000,5.06172,5.06714,4.90053,4.92279,14915536.256667,0
+GGB.US,D,20120802,000000,4.83944,5.00066,4.8285,4.94491,20542736.063624,0
+GGB.US,D,20120803,000000,5.14506,5.28968,5.10617,5.15616,13998967.283937,0
+GGB.US,D,20120806,000000,5.21182,5.42267,5.21182,5.29515,14149639.712753,0
+GGB.US,D,20120807,000000,5.37293,5.38403,5.15616,5.20052,18734736.152715,0
+GGB.US,D,20120808,000000,5.18396,5.33405,5.15616,5.33405,18054210.555043,0
+GGB.US,D,20120809,000000,5.33405,5.38958,5.25058,5.28968,13231851.917484,0
+GGB.US,D,20120810,000000,5.23393,5.42842,5.20621,5.41703,15832889.891482,0
+GGB.US,D,20120813,000000,5.34501,5.48388,5.30056,5.42842,16185376.254344,0
+GGB.US,D,20120814,000000,5.57288,5.65144,5.38341,5.41703,16203928.320007,0
+GGB.US,D,20120815,000000,5.45053,5.48928,5.28302,5.46155,12222923.601828,0
+GGB.US,D,20120816,000000,5.56693,5.64603,5.43916,5.61782,12521372.13324,0
+GGB.US,D,20120817,000000,5.58911,5.64603,5.5503,5.60651,7139458.5591216,0
+GGB.US,D,20120820,000000,5.59493,5.59493,5.45053,5.53414,13377057.674798,0
+GGB.US,D,20120821,000000,5.57871,5.62891,5.34438,5.43348,17158830.343362,0
+GGB.US,D,20120822,000000,5.40594,5.43348,5.22729,5.42792,25445799.504335,0
+GGB.US,D,20120823,000000,5.23845,5.29418,5.20496,5.23276,23235389.105481,0
+GGB.US,D,20120824,000000,5.21605,5.244,5.12121,5.20496,10109162.224278,0
+GGB.US,D,20120827,000000,5.13792,5.1547,5.07109,5.08772,9086094.1247845,0
+GGB.US,D,20120828,000000,5.1547,5.16593,5.04882,5.09327,6928784.0015828,0
+GGB.US,D,20120829,000000,5.06533,5.07109,4.91482,4.965,7735237.7669546,0
+GGB.US,D,20120830,000000,4.95385,4.99302,4.90913,4.98179,9709265.8282681,0
+GGB.US,D,20120831,000000,4.99302,5.08219,4.94818,4.98179,11898661.995688,0
+GGB.US,D,20120904,000000,4.85914,4.93139,4.78656,4.86455,10461658.683894,0
+GGB.US,D,20120905,000000,5.00397,5.03212,4.94277,4.98741,9403371.6614212,0
+GGB.US,D,20120906,000000,5.12121,5.28302,5.09327,5.26618,15804787.73821,0
+GGB.US,D,20120907,000000,5.34438,5.49462,5.34438,5.43916,9194406.340223,0
+GGB.US,D,20120910,000000,5.36108,5.40594,5.25515,5.29418,14049722.227697,0
+GGB.US,D,20120911,000000,5.30528,5.40012,5.29418,5.37246,12796990.459757,0
+GGB.US,D,20120912,000000,5.44484,5.47826,5.37766,5.43348,14428977.9722,0
+GGB.US,D,20120913,000000,5.42792,5.81728,5.39445,5.72951,21761779.288127,0
+GGB.US,D,20120914,000000,5.8075,6.03635,5.72951,5.79148,29311026.178131,0
+GGB.US,D,20120917,000000,5.64603,5.77505,5.62377,5.71744,18286079.643208,0
+GGB.US,D,20120918,000000,5.68998,5.71744,5.56179,5.64008,11606919.151827,0
+GGB.US,D,20120919,000000,5.68998,5.77505,5.62377,5.64008,13354730.865247,0
+GGB.US,D,20120920,000000,5.58349,5.61782,5.48388,5.56693,13323484.294066,0
+GGB.US,D,20120921,000000,5.61782,5.66281,5.53947,5.55647,14292778.520128,0
+GGB.US,D,20120924,000000,5.55647,5.64008,5.50058,5.61782,10995644.310232,0
+GGB.US,D,20120925,000000,5.65144,5.66281,5.35562,5.38341,14999746.076111,0
+GGB.US,D,20120926,000000,5.36108,5.48388,5.23845,5.45053,10394871.535976,0
+GGB.US,D,20120927,000000,5.52311,5.53414,5.32754,5.38896,9858161.2282475,0
+GGB.US,D,20120928,000000,5.31632,5.41703,5.26618,5.30528,10155321.702231,0
+GGB.US,D,20121001,000000,5.34999,5.45053,5.3333,5.37766,10123440.477895,0
+GGB.US,D,20121002,000000,5.38341,5.42792,5.22729,5.27186,11279823.242388,0
+GGB.US,D,20121003,000000,5.28857,5.29981,5.21051,5.27186,10334712.186358,0
+GGB.US,D,20121004,000000,5.26077,5.33885,5.16003,5.22729,13130179.039494,0
+GGB.US,D,20121005,000000,5.22729,5.27186,5.14902,5.17695,13175354.805055,0
+GGB.US,D,20121008,000000,5.1547,5.25515,5.12121,5.244,7154082.9871875,0
+GGB.US,D,20121009,000000,5.26077,5.26077,5.16003,5.22729,8358178.687472,0
+GGB.US,D,20121010,000000,5.23845,5.25515,5.14902,5.16003,8880558.8154162,0
+GGB.US,D,20121011,000000,5.21605,5.26077,5.19928,5.25515,14749516.760622,0
+GGB.US,D,20121012,000000,5.25515,5.31632,5.18825,5.18825,6426745.9496831,0
+GGB.US,D,20121015,000000,5.21051,5.23276,5.13223,5.19928,12090928.726915,0
+GGB.US,D,20121016,000000,5.22181,5.34438,5.19388,5.3109,18654247.708595,0
+GGB.US,D,20121017,000000,5.35562,5.40012,5.26618,5.3109,13873773.294548,0
+GGB.US,D,20121018,000000,5.19928,5.25515,5.17695,5.21051,11195408.603062,0
+GGB.US,D,20121019,000000,5.19388,5.19928,4.9761,4.99863,18457770.630636,0
+GGB.US,D,20121022,000000,5.0263,5.08772,4.93721,4.99863,18696952.654029,0
+GGB.US,D,20121023,000000,4.93721,4.9761,4.88133,4.90913,9049983.8026,0
+GGB.US,D,20121024,000000,5.00397,5.09327,4.95385,5.00972,15985411.468811,0
+GGB.US,D,20121025,000000,5.09882,5.10992,4.94818,4.9594,11448827.050659,0
+GGB.US,D,20121026,000000,4.93139,4.9761,4.84791,4.88133,7467382.4024506,0
+GGB.US,D,20121031,000000,4.88702,4.94277,4.85333,4.90366,6700294.4414754,0
+GGB.US,D,20121101,000000,4.74746,4.95385,4.74746,4.90366,17568105.182148,0
+GGB.US,D,20121102,000000,5.01507,5.0376,4.85914,4.88702,10477434.142002,0
+GGB.US,D,20121105,000000,4.90913,5.00397,4.87579,4.965,11093393.877803,0
+GGB.US,D,20121106,000000,5.08772,5.19388,5.04882,5.10456,11000469.116612,0
+GGB.US,D,20121107,000000,5.09327,5.09327,4.965,4.98741,11907317.7993,0
+GGB.US,D,20121108,000000,5.00397,5.08219,4.90366,4.93721,12011696.607565,0
+GGB.US,D,20121109,000000,4.98741,5.04882,4.90366,4.93139,10476094.158407,0
+GGB.US,D,20121112,000000,4.93721,5.00972,4.9259,4.94277,6216569.0179144,0
+GGB.US,D,20121113,000000,4.83891,4.93977,4.81638,4.87808,8505038.8701717,0
+GGB.US,D,20121114,000000,4.82774,4.85013,4.71029,4.73823,9057355.8759646,0
+GGB.US,D,20121115,000000,4.72693,4.78288,4.68783,4.73823,7781763.6128658,0
+GGB.US,D,20121116,000000,4.72693,4.74954,4.6262,4.72152,9163625.6621554,0
+GGB.US,D,20121119,000000,4.78288,4.82774,4.76604,4.80528,6222696.3056572,0
+GGB.US,D,20121120,000000,4.7605,4.83891,4.72152,4.76604,4928325.5211074,0
+GGB.US,D,20121121,000000,4.82774,4.9004,4.73823,4.86677,10208934.027587,0
+GGB.US,D,20121123,000000,4.9899,5.0681,4.97873,5.06262,7702843.0505196,0
+GGB.US,D,20121126,000000,5.01222,5.03462,4.95066,5.00654,7699342.3614066,0
+GGB.US,D,20121127,000000,5.05154,5.07954,4.87247,4.91149,9448254.6210944,0
+GGB.US,D,20121128,000000,4.83323,4.95628,4.79397,4.93382,5619407.9970735,0
+GGB.US,D,20121129,000000,4.88377,5.00119,4.87247,4.9899,10541134.567752,0
+GGB.US,D,20121130,000000,4.78856,4.82213,4.67092,4.74954,20648456.297878,0
+GGB.US,D,20121203,000000,4.76604,4.80528,4.64866,4.67668,11902676.1769,0
+GGB.US,D,20121204,000000,4.72693,4.78288,4.6375,4.65982,11938509.559526,0
+GGB.US,D,20121205,000000,4.77186,4.8611,4.69352,4.76604,11133304.906956,0
+GGB.US,D,20121206,000000,4.82213,4.89499,4.78856,4.87247,17061812.069315,0
+GGB.US,D,20121207,000000,4.95628,4.98441,4.92834,4.96751,9635794.6287024,0
+GGB.US,D,20121210,000000,5.00654,5.06262,4.9899,5.03462,6688683.1735069,0
+GGB.US,D,20121211,000000,5.02913,5.08508,5.01778,5.04037,11441814.133285,0
+GGB.US,D,20121212,000000,5.0457,5.10179,4.96751,5.01778,10509944.24992,0
+GGB.US,D,20121213,000000,5.01222,5.03462,4.86677,4.9004,7635062.0934553,0
+GGB.US,D,20121214,000000,4.83891,4.92834,4.82213,4.88932,9286790.2038383,0
+GGB.US,D,20121217,000000,4.85562,4.87247,4.80528,4.86677,10885606.992124,0
+GGB.US,D,20121218,000000,4.83891,5.04037,4.82213,4.99545,19101104.110971,0
+GGB.US,D,20121219,000000,4.95066,5.03462,4.91732,4.9899,14812019.999737,0
+GGB.US,D,20121220,000000,5.00119,5.01778,4.92834,4.99545,11221776.999301,0
+GGB.US,D,20121221,000000,4.81083,4.88377,4.79397,4.87808,15823139.311175,0
+GGB.US,D,20121224,000000,4.83891,4.91149,4.78288,4.87808,1291572.5410889,0
+GGB.US,D,20121226,000000,4.94512,5.02913,4.93977,4.97873,10457366.12073,0
+GGB.US,D,20121227,000000,5.02352,5.02913,4.90588,4.97873,6869012.6558263,0
+GGB.US,D,20121228,000000,4.92279,5.01778,4.91732,4.94512,9216271.5838419,0
+GGB.US,D,20121231,000000,4.95066,5.0457,4.88932,5.02913,5825409.1995543,0
+GGB.US,D,20130102,000000,5.19692,5.28636,5.19109,5.25834,12779821.649493,0
+GGB.US,D,20130103,000000,5.29759,5.41468,5.27518,5.30319,15249640.7563,0
+GGB.US,D,20130104,000000,5.29759,5.34217,5.25834,5.33113,12020793.783599,0
+GGB.US,D,20130107,000000,5.29196,5.41468,5.27518,5.39271,11830513.228272,0
+GGB.US,D,20130108,000000,5.27518,5.29759,5.19109,5.28081,13367100.832215,0
+GGB.US,D,20130109,000000,5.23609,5.2417,5.10741,5.17459,10562633.443412,0
+GGB.US,D,20130110,000000,5.14111,5.19692,5.07385,5.15206,16314920.502638,0
+GGB.US,D,20130111,000000,5.09625,5.11872,4.99545,5.04037,16419302.195688,0
+GGB.US,D,20130114,000000,5.10179,5.11288,5.02913,5.03462,7034253.2593608,0
+GGB.US,D,20130115,000000,5.02352,5.05154,4.97873,5.02352,4591265.5571188,0
+GGB.US,D,20130116,000000,5.00654,5.04037,4.9004,4.96751,18520576.772394,0
+GGB.US,D,20130117,000000,5.02352,5.02913,4.96197,4.96751,10295117.04139,0
+GGB.US,D,20130118,000000,4.9899,4.9899,4.92834,4.9899,13366711.385961,0
+GGB.US,D,20130122,000000,4.96197,4.98441,4.90588,4.97306,5873609.6643616,0
+GGB.US,D,20130123,000000,4.97873,5.00654,4.94512,4.95066,9664690.098418,0
+GGB.US,D,20130124,000000,4.96197,4.96751,4.84445,4.87808,12249867.513089,0
+GGB.US,D,20130125,000000,4.87247,4.87247,4.77186,4.83323,10005749.819683,0
+GGB.US,D,20130128,000000,4.89499,4.9004,4.76604,4.81083,20757845.981289,0
+GGB.US,D,20130129,000000,4.90588,4.94512,4.83323,4.92834,13855466.435782,0
+GGB.US,D,20130130,000000,4.91149,4.92279,4.83891,4.85562,9681558.8908266,0
+GGB.US,D,20130131,000000,4.88377,4.95628,4.87808,4.93977,9957511.852644,0
+GGB.US,D,20130201,000000,4.9899,4.99545,4.95066,4.95628,9437764.0929041,0
+GGB.US,D,20130204,000000,4.9004,4.9004,4.83891,4.85562,5707784.8914446,0
+GGB.US,D,20130205,000000,4.97306,4.9899,4.89499,4.89499,12089091.117549,0
+GGB.US,D,20130206,000000,4.91149,5.01222,4.88932,4.96751,6476385.9232397,0
+GGB.US,D,20130207,000000,5.0457,5.05708,4.93382,4.95066,6950109.790019,0
+GGB.US,D,20130208,000000,4.9899,5.00119,4.88377,4.95066,5849680.355592,0
+GGB.US,D,20130211,000000,4.93382,4.99545,4.91732,4.98441,4032845.7842733,0
+GGB.US,D,20130212,000000,4.97873,5.0457,4.96197,5.00654,3372947.8565649,0
+GGB.US,D,20130213,000000,5.01222,5.05708,4.97873,5.02913,7122562.3612359,0
+GGB.US,D,20130214,000000,5.0457,5.0907,4.99545,4.99545,8477304.527253,0
+GGB.US,D,20130215,000000,5.03462,5.03462,4.87247,4.87808,10585880.500039,0
+GGB.US,D,20130219,000000,4.81083,4.83891,4.71029,4.74372,20358908.776978,0
+GGB.US,D,20130220,000000,4.69352,4.7046,4.47526,4.53683,17235994.070381,0
+GGB.US,D,20130221,000000,4.53122,4.62078,4.50334,4.53122,20815807.123156,0
+GGB.US,D,20130222,000000,4.6262,4.64866,4.48649,4.58718,12576529.262073,0
+GGB.US,D,20130225,000000,4.62078,4.77186,4.53683,4.58162,12473287.059915,0
+GGB.US,D,20130226,000000,4.64866,4.74372,4.61497,4.72152,17022390.01157,0
+GGB.US,D,20130227,000000,4.68222,4.7046,4.6262,4.67668,10225126.337427,0
+GGB.US,D,20130228,000000,4.65428,4.72693,4.64298,4.65428,9654583.246908,0
+GGB.US,D,20130301,000000,4.54258,4.58718,4.49218,4.50889,12052464.418479,0
+GGB.US,D,20130304,000000,4.48088,4.51437,4.43602,4.48649,12855791.074663,0
+GGB.US,D,20130305,000000,4.56997,4.66531,4.35144,4.38521,22107081.088783,0
+GGB.US,D,20130306,000000,4.36282,4.53648,4.31783,4.52518,16669837.298608,0
+GGB.US,D,20130307,000000,4.59792,4.63729,4.50287,4.54218,12303665.907211,0
+GGB.US,D,20130308,000000,4.56997,4.64838,4.54738,4.59237,6393413.6774495,0
+GGB.US,D,20130311,000000,4.57558,4.60359,4.51402,4.58128,9669923.1021681,0
+GGB.US,D,20130312,000000,4.57558,4.6316,4.51402,4.53087,11773502.623744,0
+GGB.US,D,20130313,000000,4.49718,4.51402,4.40747,4.44137,11381660.553241,0
+GGB.US,D,20130314,000000,4.45802,4.47479,4.35719,4.4022,10713849.654592,0
+GGB.US,D,20130315,000000,4.41308,4.43541,4.28447,4.30688,15950348.324334,0
+GGB.US,D,20130318,000000,4.27316,4.32913,4.23373,4.25626,13617576.796998,0
+GGB.US,D,20130319,000000,4.2618,4.2618,4.14429,4.17238,11785682.194766,0
+GGB.US,D,20130320,000000,4.23373,4.27872,4.16107,4.20578,9702519.7536982,0
+GGB.US,D,20130321,000000,4.20045,4.22291,4.12765,4.15005,7694977.6785653,0
+GGB.US,D,20130322,000000,4.14429,4.22825,4.14429,4.16674,5408958.4529263,0
+GGB.US,D,20130325,000000,4.15005,4.21703,4.0828,4.16107,8232846.2283038,0
+GGB.US,D,20130326,000000,4.23373,4.29565,4.20045,4.24524,10166268.026779,0
+GGB.US,D,20130327,000000,4.23373,4.34589,4.20578,4.34589,9039187.4869795,0
+GGB.US,D,20130328,000000,4.32913,4.35719,4.29003,4.31783,9674351.250325,0
+GGB.US,D,20130401,000000,4.31783,4.33495,4.24524,4.27872,6805651.1925575,0
+GGB.US,D,20130402,000000,4.2677,4.28447,4.15005,4.16674,4842547.8198891,0
+GGB.US,D,20130403,000000,4.16107,4.19469,4.09951,4.15005,6580495.0039129,0
+GGB.US,D,20130404,000000,4.13868,4.17798,4.08842,4.11643,8300061.7671019,0
+GGB.US,D,20130405,000000,4.07144,4.27872,4.04918,4.24524,11809092.241862,0
+GGB.US,D,20130408,000000,4.22291,4.23373,4.13868,4.16107,7432596.1975323,0
+GGB.US,D,20130409,000000,4.21703,4.31783,4.18922,4.25064,12040152.147251,0
+GGB.US,D,20130410,000000,4.28447,4.33495,4.23962,4.24524,10251034.610129,0
+GGB.US,D,20130411,000000,4.24524,4.24524,4.16674,4.20045,4604907.7151862,0
+GGB.US,D,20130412,000000,4.17238,4.21168,4.11079,4.16107,10195450.532809,0
+GGB.US,D,20130415,000000,4.07725,4.07725,3.93159,3.94844,7186917.6336511,0
+GGB.US,D,20130416,000000,3.982,4.0828,3.97076,4.07144,13827013.780883,0
+GGB.US,D,20130417,000000,4.07725,4.16107,4.03787,4.08842,16989729.894725,0
+GGB.US,D,20130418,000000,4.12765,4.27316,4.11643,4.23373,13395047.206984,0
+GGB.US,D,20130419,000000,4.27872,4.28447,4.16107,4.23962,8390264.7316901,0
+GGB.US,D,20130422,000000,4.20578,4.23962,4.13868,4.20578,5497457.9507483,0
+GGB.US,D,20130423,000000,4.22825,4.31256,4.20578,4.27316,7382307.1468843,0
+GGB.US,D,20130424,000000,4.31256,4.36851,4.29565,4.32365,5650110.7858901,0
+GGB.US,D,20130425,000000,4.32913,4.35719,4.2618,4.31256,9908720.0064869,0
+GGB.US,D,20130426,000000,4.27316,4.30104,4.21168,4.21703,5175383.0132096,0
+GGB.US,D,20130429,000000,4.2618,4.34589,4.20045,4.33495,7907502.8270116,0
+GGB.US,D,20130430,000000,4.27872,4.42446,4.2618,4.39624,9032356.3111911,0
+GGB.US,D,20130501,000000,4.35144,4.41862,4.30104,4.32913,5757452.2704785,0
+GGB.US,D,20130502,000000,4.40747,4.41308,4.27872,4.27872,5213694.4279309,0
+GGB.US,D,20130503,000000,4.34589,4.4022,4.30104,4.33495,6008802.3257449,0
+GGB.US,D,20130506,000000,4.35144,4.35144,4.2677,4.32913,6180963.5334673,0
+GGB.US,D,20130507,000000,4.17238,4.32365,4.14429,4.23962,9559151.6057503,0
+GGB.US,D,20130508,000000,4.19469,4.21168,4.07725,4.11643,16340504.236794,0
+GGB.US,D,20130509,000000,4.11079,4.12765,3.98748,4.00439,11459167.569922,0
+GGB.US,D,20130510,000000,3.98748,4.00439,3.89221,3.92591,9465886.4396838,0
+GGB.US,D,20130513,000000,3.93713,3.95378,3.86434,3.87558,9477545.306639,0
+GGB.US,D,20130514,000000,3.89221,3.90906,3.81927,3.81927,9126375.8490767,0
+GGB.US,D,20130515,000000,3.79708,3.83627,3.71862,3.75237,15132723.221024,0
+GGB.US,D,20130516,000000,3.71308,3.82509,3.6739,3.73546,11751020.035692,0
+GGB.US,D,20130517,000000,3.76914,3.79168,3.72457,3.74661,7847732.9236485,0
+GGB.US,D,20130520,000000,3.74661,3.814,3.74661,3.79168,8548688.5833714,0
+GGB.US,D,20130521,000000,3.80292,3.904,3.79716,3.86455,10589824.003968,0
+GGB.US,D,20130522,000000,3.88702,3.95412,3.78613,3.83633,12331750.751759,0
+GGB.US,D,20130523,000000,3.76367,3.78024,3.71862,3.76367,8561823.0189144,0
+GGB.US,D,20130524,000000,3.69053,3.71862,3.61219,3.6513,13993581.386472,0
+GGB.US,D,20130528,000000,3.69053,3.70738,3.63445,3.67377,7548857.4437498,0
+GGB.US,D,20130529,000000,3.62918,3.65713,3.53912,3.56172,8367505.2040787,0
+GGB.US,D,20130530,000000,3.6009,3.64027,3.53912,3.6009,5525988.4948989,0
+GGB.US,D,20130531,000000,3.52712,3.53268,3.4031,3.42583,11839611.8467,0
+GGB.US,D,20130603,000000,3.45508,3.55035,3.43278,3.53351,8938243.0177254,0
+GGB.US,D,20130604,000000,3.55603,3.61219,3.51672,3.55035,9065743.394379,0
+GGB.US,D,20130605,000000,3.51672,3.53912,3.42146,3.43278,7906363.3361177,0
+GGB.US,D,20130606,000000,3.4103,3.45508,3.37092,3.45508,8259240.587627,0
+GGB.US,D,20130607,000000,3.42146,3.48865,3.33717,3.39892,11107526.449673,0
+GGB.US,D,20130610,000000,3.35401,3.3599,3.28683,3.32053,9037091.6891711,0
+GGB.US,D,20130611,000000,3.21958,3.24191,3.16898,3.23075,11769763.939698,0
+GGB.US,D,20130612,000000,3.24752,3.24752,3.13534,3.16898,10377930.623891,0
+GGB.US,D,20130613,000000,3.21958,3.39332,3.19136,3.37092,13432760.028387,0
+GGB.US,D,20130614,000000,3.37092,3.39892,3.2756,3.34298,12210793.072187,0
+GGB.US,D,20130617,000000,3.40455,3.44941,3.33717,3.36525,8511264.240675,0
+GGB.US,D,20130618,000000,3.31505,3.40455,3.26998,3.34847,12403860.331826,0
+GGB.US,D,20130619,000000,3.34298,3.39332,3.19704,3.21397,15667763.237037,0
+GGB.US,D,20130620,000000,3.11308,3.2028,3.02318,3.15767,17746374.926497,0
+GGB.US,D,20130621,000000,3.19136,3.21397,3.11308,3.14103,10166566.602242,0
+GGB.US,D,20130624,000000,3.07357,3.07357,2.95578,3.01756,8836348.0111307,0
+GGB.US,D,20130625,000000,3.09055,3.11842,3.02886,3.06823,9620454.7734424,0
+GGB.US,D,20130626,000000,3.12958,3.15767,3.05694,3.09617,8185860.2588543,0
+GGB.US,D,20130627,000000,3.18568,3.26437,3.16342,3.25868,10459991.276966,0
+GGB.US,D,20130628,000000,3.2028,3.24752,3.16898,3.2028,10744442.8215,0
+GGB.US,D,20130701,000000,3.24191,3.36525,3.22519,3.30368,10644996.99913,0
+GGB.US,D,20130702,000000,3.28683,3.31505,3.18034,3.25868,11297085.808232,0
+GGB.US,D,20130703,000000,3.24752,3.36525,3.21958,3.30368,6880341.2146613,0
+GGB.US,D,20130705,000000,3.31505,3.32593,3.15225,3.22519,15831999.934668,0
+GGB.US,D,20130708,000000,3.26437,3.30368,3.20828,3.23075,7626898.1460391,0
+GGB.US,D,20130709,000000,3.2756,3.29245,3.21397,3.25334,4163957.9143421,0
+GGB.US,D,20130710,000000,3.24191,3.25868,3.14663,3.18568,7342149.4684363,0
+GGB.US,D,20130711,000000,3.26437,3.2756,3.18568,3.2756,12021418.34,0
+GGB.US,D,20130712,000000,3.25334,3.25868,3.15225,3.17444,8707565.3466232,0
+GGB.US,D,20130715,000000,3.18034,3.26437,3.18034,3.21958,18410135.584096,0
+GGB.US,D,20130716,000000,3.2756,3.30368,3.21958,3.26998,8959801.0315209,0
+GGB.US,D,20130717,000000,3.33155,3.45508,3.29245,3.42146,17138042.567716,0
+GGB.US,D,20130718,000000,3.42708,3.52247,3.42708,3.45508,11406677.426737,0
+GGB.US,D,20130719,000000,3.42708,3.48865,3.41599,3.42146,7724515.0134046,0
+GGB.US,D,20130722,000000,3.45508,3.50578,3.44941,3.47762,9357897.3203978,0
+GGB.US,D,20130723,000000,3.55603,3.61219,3.55603,3.58966,17197143.200477,0
+GGB.US,D,20130724,000000,3.58966,3.61759,3.53351,3.61759,27649524.409145,0
+GGB.US,D,20130725,000000,3.56733,3.69628,3.56172,3.67377,20584774.623243,0
+GGB.US,D,20130726,000000,3.71862,3.71862,3.59534,3.61759,8812324.9467813,0
+GGB.US,D,20130729,000000,3.58966,3.62336,3.5281,3.58391,10610841.120187,0
+GGB.US,D,20130730,000000,3.58391,3.59534,3.4944,3.51103,7013078.9222458,0
+GGB.US,D,20130731,000000,3.58391,3.62918,3.53912,3.55603,22240580.380154,0
+GGB.US,D,20130801,000000,3.64574,3.73546,3.61759,3.70738,17805879.429448,0
+GGB.US,D,20130802,000000,3.69053,3.76367,3.67377,3.69053,25871924.384411,0
+GGB.US,D,20130805,000000,3.6513,3.69628,3.62336,3.63445,9724307.1080661,0
+GGB.US,D,20130806,000000,3.65713,3.66835,3.57295,3.59534,9277016.5452355,0
+GGB.US,D,20130807,000000,3.57857,3.72449,3.56172,3.67377,13407725.846169,0
+GGB.US,D,20130808,000000,3.71299,3.80839,3.70738,3.75792,12280051.040232,0
+GGB.US,D,20130809,000000,3.80292,3.86455,3.79716,3.83085,11970638.87555,0
+GGB.US,D,20130812,000000,3.84222,3.89798,3.79168,3.80292,11523457.934628,0
+GGB.US,D,20130813,000000,3.79162,3.80839,3.69596,3.72423,11231951.643307,0
+GGB.US,D,20130814,000000,3.72423,3.79162,3.69012,3.73524,14581470.701659,0
+GGB.US,D,20130815,000000,3.64526,3.72957,3.63978,3.69596,17359222.077381,0
+GGB.US,D,20130816,000000,3.69012,3.88161,3.69012,3.80285,15076504.490546,0
+GGB.US,D,20130819,000000,3.87593,4.02213,3.83085,3.99412,29134169.979448,0
+GGB.US,D,20130820,000000,3.95461,4.01083,3.95461,3.97159,15567277.448928,0
+GGB.US,D,20130821,000000,3.94351,3.99953,3.90955,3.92647,15938882.738113,0
+GGB.US,D,20130822,000000,3.96583,4.14014,3.96583,4.08404,24240890.294095,0
+GGB.US,D,20130823,000000,4.10665,4.16274,4.07837,4.15152,13506166.320244,0
+GGB.US,D,20130826,000000,4.19095,4.19095,4.08404,4.10098,8188745.0459271,0
+GGB.US,D,20130827,000000,4.03898,4.08959,4.02774,4.05597,19296158.988904,0
+GGB.US,D,20130828,000000,4.05022,4.15732,4.0335,4.11768,9664604.9971992,0
+GGB.US,D,20130829,000000,4.08959,4.13473,4.08404,4.12342,14711887.598044,0
+GGB.US,D,20130830,000000,4.19095,4.1965,4.00529,4.03898,9971117.9508734,0
+GGB.US,D,20130903,000000,4.20772,4.23027,4.12342,4.12918,12318148.98071,0
+GGB.US,D,20130904,000000,4.12342,4.2191,4.11768,4.20225,20432619.413872,0
+GGB.US,D,20130905,000000,4.07275,4.18519,4.05597,4.15152,16997218.801967,0
+GGB.US,D,20130906,000000,4.1965,4.21341,4.12918,4.15152,13715558.589928,0
+GGB.US,D,20130909,000000,4.19095,4.33738,4.18519,4.25273,26263909.251875,0
+GGB.US,D,20130910,000000,4.29231,4.35422,4.26402,4.29772,15513898.791323,0
+GGB.US,D,20130911,000000,4.29772,4.32024,4.20772,4.2191,13725733.233934,0
+GGB.US,D,20130912,000000,4.24732,4.26978,4.19095,4.21341,10118433.929931,0
+GGB.US,D,20130913,000000,4.23027,4.24732,4.17965,4.20772,6079606.5396617,0
+GGB.US,D,20130916,000000,4.28655,4.30909,4.1459,4.15732,14454485.259498,0
+GGB.US,D,20130917,000000,4.16274,4.21341,4.14014,4.16842,9977561.1228006,0
+GGB.US,D,20130918,000000,4.1965,4.33155,4.11768,4.30327,23605575.079428,0
+GGB.US,D,20130919,000000,4.29231,4.29772,4.1965,4.25273,13248846.19813,0
+GGB.US,D,20130920,000000,4.26978,4.29231,4.1965,4.20225,8476413.1280476,0
+GGB.US,D,20130923,000000,4.2191,4.30327,4.2191,4.28655,6487446.1968771,0
+GGB.US,D,20130924,000000,4.27526,4.29772,4.21341,4.26978,7371415.6332906,0
+GGB.US,D,20130925,000000,4.25848,4.31492,4.21341,4.25273,9948085.8108833,0
+GGB.US,D,20130926,000000,4.26978,4.34833,4.24732,4.34833,9407566.1418251,0
+GGB.US,D,20130927,000000,4.25848,4.28094,4.22472,4.2415,8584151.2708583,0
+GGB.US,D,20130930,000000,4.22472,4.23588,4.17965,4.1965,9230884.4727594,0
+GGB.US,D,20131001,000000,4.21341,4.2415,4.13473,4.1965,11439914.500998,0
+GGB.US,D,20131002,000000,4.19095,4.32024,4.18519,4.32024,13885274.940607,0
+GGB.US,D,20131003,000000,4.30327,4.32024,4.2191,4.22472,12712839.778447,0
+GGB.US,D,20131004,000000,4.2191,4.34833,4.20772,4.32601,7927257.8488865,0
+GGB.US,D,20131007,000000,4.29231,4.40475,4.29231,4.37675,10505804.58047,0
+GGB.US,D,20131008,000000,4.37675,4.40475,4.34272,4.39353,9708269.1343345,0
+GGB.US,D,20131009,000000,4.43283,4.48914,4.41044,4.4499,9634473.3962231,0
+GGB.US,D,20131010,000000,4.50592,4.53413,4.46078,4.49462,7405675.364568,0
+GGB.US,D,20131011,000000,4.48914,4.60158,4.48914,4.60158,7866152.2891088,0
+GGB.US,D,20131014,000000,4.53982,4.66335,4.52824,4.62959,12170397.398805,0
+GGB.US,D,20131015,000000,4.63542,4.67481,4.5846,4.62412,8600969.5794933,0
+GGB.US,D,20131016,000000,4.65226,4.73096,4.60158,4.63542,11935577.173466,0
+GGB.US,D,20131017,000000,4.5453,4.59624,4.41592,4.47783,13486630.542187,0
+GGB.US,D,20131018,000000,4.50023,4.50023,4.32024,4.33155,15117820.411005,0
+GGB.US,D,20131021,000000,4.36526,4.41044,4.32024,4.41044,22228487.352746,0
+GGB.US,D,20131022,000000,4.41044,4.562,4.41044,4.52282,9562709.9906045,0
+GGB.US,D,20131023,000000,4.46653,4.50023,4.41592,4.42161,6365194.6903027,0
+GGB.US,D,20131024,000000,4.4499,4.4499,4.29231,4.32601,9328208.5342372,0
+GGB.US,D,20131025,000000,4.38216,4.39353,4.28655,4.32024,7763899.5689171,0
+GGB.US,D,20131028,000000,4.34833,4.36526,4.29231,4.31492,7042332.1055582,0
+GGB.US,D,20131029,000000,4.32601,4.34272,4.27526,4.32024,4970283.306689,0
+GGB.US,D,20131030,000000,4.33155,4.37675,4.30909,4.37675,9609922.4158393,0
+GGB.US,D,20131031,000000,4.46653,4.48324,4.43838,4.46078,14685722.579293,0
+GGB.US,D,20131101,000000,4.47783,4.61282,4.47783,4.57906,13921689.607829,0
+GGB.US,D,20131104,000000,4.66904,4.6802,4.53982,4.60728,9527041.0408419,0
+GGB.US,D,20131105,000000,4.47236,4.53982,4.44392,4.52282,9169872.6685617,0
+GGB.US,D,20131106,000000,4.50592,4.5453,4.44392,4.52282,6153067.6424726,0
+GGB.US,D,20131107,000000,4.57345,4.5846,4.40475,4.40475,7183891.4920117,0
+GGB.US,D,20131108,000000,4.44392,4.48324,4.26402,4.4499,17431415.316272,0
+GGB.US,D,20131111,000000,4.46653,4.48324,4.42161,4.47236,6285679.8618193,0
+GGB.US,D,20131112,000000,4.40648,4.42376,4.31062,4.33877,7334070.6222387,0
+GGB.US,D,20131113,000000,4.33329,4.39533,4.32177,4.38972,4903975.0334253,0
+GGB.US,D,20131114,000000,4.44081,4.50828,4.42376,4.48013,7169855.5605086,0
+GGB.US,D,20131115,000000,4.51402,4.5986,4.48013,4.54238,5722166.9973966,0
+GGB.US,D,20131118,000000,4.63258,4.70037,4.62134,4.66654,8121786.2531785,0
+GGB.US,D,20131119,000000,4.64957,4.67209,4.55923,4.56491,8669219.3144571,0
+GGB.US,D,20131120,000000,4.59313,4.62697,4.46897,4.49698,5390080.4063214,0
+GGB.US,D,20131121,000000,4.51978,4.54238,4.46897,4.51978,10135106.556818,0
+GGB.US,D,20131122,000000,4.53663,4.54771,4.45183,4.48581,11106519.658985,0
+GGB.US,D,20131125,000000,4.41787,4.43471,4.31608,4.32753,7161713.2489953,0
+GGB.US,D,20131126,000000,4.34438,4.36143,4.29363,4.34438,7746150.9164512,0
+GGB.US,D,20131127,000000,4.33877,4.45759,4.29917,4.37842,9241856.7603911,0
+GGB.US,D,20131129,000000,4.38402,4.42923,4.36698,4.37267,5062358.4980876,0
+GGB.US,D,20131202,000000,4.34438,4.38402,4.31062,4.32177,8487760.4379988,0
+GGB.US,D,20131203,000000,4.31608,4.34438,4.24282,4.28227,8028878.8007094,0
+GGB.US,D,20131204,000000,4.24836,4.31608,4.21446,4.25411,6618574.1932747,0
+GGB.US,D,20131205,000000,4.32753,4.43471,4.31062,4.37267,7642920.2534416,0
+GGB.US,D,20131206,000000,4.41787,4.46897,4.36143,4.38972,6308238.8967293,0
+GGB.US,D,20131209,000000,4.44615,4.49158,4.43471,4.46308,7202235.8530081,0
+GGB.US,D,20131210,000000,4.44615,4.50266,4.42923,4.46897,4824481.840845,0
+GGB.US,D,20131211,000000,4.44081,4.44615,4.36143,4.37842,8305072.6422474,0
+GGB.US,D,20131212,000000,4.33329,4.37267,4.29363,4.34438,7721353.2867727,0
+GGB.US,D,20131213,000000,4.37267,4.43471,4.32177,4.33877,10365954.430358,0
+GGB.US,D,20131216,000000,4.35007,4.40102,4.33329,4.36143,8749207.2480202,0
+GGB.US,D,20131217,000000,4.45183,4.50266,4.38402,4.49158,9203815.0732611,0
+GGB.US,D,20131218,000000,4.47451,4.63258,4.46897,4.53101,18426224.041601,0
+GGB.US,D,20131219,000000,4.57053,4.67209,4.53101,4.64388,9586839.7920756,0
+GGB.US,D,20131220,000000,4.58745,4.60436,4.41787,4.42923,14963742.491047,0
+GGB.US,D,20131223,000000,4.55923,4.55923,4.47451,4.50266,8282216.4742689,0
+GGB.US,D,20131224,000000,4.44081,4.51978,4.42376,4.48581,2619763.1268874,0
+GGB.US,D,20131226,000000,4.48581,4.51978,4.45759,4.45759,2829433.7785248,0
+GGB.US,D,20131227,000000,4.42923,4.48013,4.40648,4.48013,5500700.4514182,0
+GGB.US,D,20131230,000000,4.44615,4.48013,4.36143,4.36143,6007512.8259233,0
+GGB.US,D,20131231,000000,4.36698,4.45183,4.35575,4.42923,3125431.6833184,0
+GGB.US,D,20140102,000000,4.32177,4.36143,4.24282,4.28227,10673642.934764,0
+GGB.US,D,20140103,000000,4.31062,4.33877,4.21446,4.29917,6743202.7643972,0
+GGB.US,D,20140106,000000,4.27103,4.28801,4.23718,4.25411,3953478.0799307,0
+GGB.US,D,20140107,000000,4.34438,4.34438,4.25411,4.26534,5278909.366894,0
+GGB.US,D,20140108,000000,4.35007,4.36698,4.22583,4.24282,4287579.694776,0
+GGB.US,D,20140109,000000,4.21446,4.24282,4.12993,4.23152,8614059.3008365,0
+GGB.US,D,20140110,000000,4.31608,4.39533,4.29363,4.32753,10718287.899504,0
+GGB.US,D,20140113,000000,4.28227,4.31062,4.18631,4.20884,5783931.7310205,0
+GGB.US,D,20140114,000000,4.13549,4.175,4.11842,4.16371,6135982.4910335,0
+GGB.US,D,20140115,000000,4.18069,4.26008,4.16371,4.18069,5895623.4745147,0
+GGB.US,D,20140116,000000,4.23152,4.24836,4.14679,4.16371,4978065.019818,0
+GGB.US,D,20140117,000000,4.1694,4.20884,4.12993,4.175,3349086.3402916,0
+GGB.US,D,20140121,000000,4.07323,4.14679,3.97167,4.01118,8906722.3917736,0
+GGB.US,D,20140122,000000,4.08467,4.10741,4.03385,4.06775,6017681.7003553,0
+GGB.US,D,20140123,000000,4.11275,4.11275,3.97728,4.00562,8213238.3305694,0
+GGB.US,D,20140124,000000,4.01687,4.02818,3.9264,3.9377,7668501.1028105,0
+GGB.US,D,20140127,000000,3.94344,3.98296,3.89798,3.90407,7081214.7081202,0
+GGB.US,D,20140128,000000,3.89798,3.92093,3.86989,3.90407,6009748.535905,0
+GGB.US,D,20140129,000000,3.86427,3.99982,3.84736,3.90407,8456482.1341609,0
+GGB.US,D,20140130,000000,4.05071,4.05071,3.94905,3.96591,6012178.9690137,0
+GGB.US,D,20140131,000000,3.86422,4.04508,3.86422,3.98302,9586890.2758494,0
+GGB.US,D,20140203,000000,3.97167,3.98852,3.80776,3.80776,12047991.556122,0
+GGB.US,D,20140204,000000,3.84181,3.86989,3.80214,3.84736,6073689.8413753,0
+GGB.US,D,20140205,000000,3.85297,3.86427,3.76812,3.82489,6531995.9636435,0
+GGB.US,D,20140206,000000,3.85297,3.96591,3.84736,3.94905,7706196.6154919,0
+GGB.US,D,20140207,000000,4.02234,4.05071,3.94344,4.02818,7770436.4964241,0
+GGB.US,D,20140210,000000,4.02234,4.02234,3.83036,3.83592,8630049.6755815,0
+GGB.US,D,20140211,000000,3.81338,3.9377,3.80776,3.86989,10794160.684308,0
+GGB.US,D,20140212,000000,3.86427,3.89242,3.74003,3.76812,15764030.024051,0
+GGB.US,D,20140213,000000,3.74003,3.90407,3.73428,3.89798,9393058.5476356,0
+GGB.US,D,20140214,000000,3.85297,3.93208,3.83592,3.89798,6517256.1440947,0
+GGB.US,D,20140218,000000,3.74565,3.76256,3.49703,3.56476,17858973.935524,0
+GGB.US,D,20140219,000000,3.53648,3.66107,3.51977,3.57621,17612176.074261,0
+GGB.US,D,20140220,000000,3.65524,3.80214,3.60428,3.65524,17740357.260662,0
+GGB.US,D,20140221,000000,3.63825,3.68353,3.56476,3.62141,9322172.1172872,0
+GGB.US,D,20140224,000000,3.57621,3.76256,3.56476,3.66642,15118201.202898,0
+GGB.US,D,20140225,000000,3.67222,3.70606,3.61573,3.62702,10069177.633055,0
+GGB.US,D,20140226,000000,3.62141,3.63244,3.53648,3.59298,6991606.0096689,0
+GGB.US,D,20140227,000000,3.59298,3.64956,3.54244,3.62141,10077755.547416,0
+GGB.US,D,20140228,000000,3.58174,3.61573,3.48006,3.531,10023443.661195,0
+GGB.US,D,20140303,000000,3.44053,3.50833,3.41786,3.44053,7658619.2646923,0
+GGB.US,D,20140304,000000,3.47451,3.53648,3.3954,3.51977,6912874.4008757,0
+GGB.US,D,20140305,000000,3.51977,3.59882,3.49149,3.531,8985275.1437681,0
+GGB.US,D,20140306,000000,3.50709,3.63764,3.50709,3.5525,13741482.728959,0
+GGB.US,D,20140307,000000,3.46722,3.48442,3.38215,3.41627,18135490.873215,0
+GGB.US,D,20140310,000000,3.36502,3.36502,3.22893,3.30833,12609988.464938,0
+GGB.US,D,20140311,000000,3.37078,3.37653,3.27433,3.30278,8245500.3467989,0
+GGB.US,D,20140312,000000,3.30833,3.39353,3.2971,3.35963,6494798.0767323,0
+GGB.US,D,20140313,000000,3.43346,3.43346,3.32531,3.35372,12574178.160609,0
+GGB.US,D,20140314,000000,3.37078,3.51845,3.36502,3.42188,10837944.540106,0
+GGB.US,D,20140317,000000,3.45031,3.51263,3.37653,3.40482,5728379.386358,0
+GGB.US,D,20140318,000000,3.36502,3.4729,3.34798,3.45599,8917655.7347799,0
+GGB.US,D,20140319,000000,3.44455,3.52989,3.41059,3.45599,10467615.7692,0
+GGB.US,D,20140320,000000,3.45031,3.50709,3.37653,3.46167,11039302.677793,0
+GGB.US,D,20140321,000000,3.45599,3.60352,3.45031,3.54675,11309565.397109,0
+GGB.US,D,20140324,000000,3.57523,3.60352,3.48442,3.53517,10294860.29534,0
+GGB.US,D,20140325,000000,3.56943,3.60928,3.54106,3.56373,6851441.4177653,0
+GGB.US,D,20140326,000000,3.56943,3.60928,3.4786,3.48442,7448564.9363743,0
+GGB.US,D,20140327,000000,3.5525,3.66563,3.5525,3.63764,16983765.597451,0
+GGB.US,D,20140328,000000,3.64879,3.69996,3.60928,3.63174,9663945.8233531,0
+GGB.US,D,20140331,000000,3.64318,3.64879,3.61482,3.63764,9213561.3263869,0
+GGB.US,D,20140401,000000,3.66563,3.69996,3.51845,3.53517,12989811.070102,0
+GGB.US,D,20140402,000000,3.52408,3.62612,3.48442,3.60928,11395618.595493,0
+GGB.US,D,20140403,000000,3.62058,3.62058,3.53517,3.56373,6750042.5945472,0
+GGB.US,D,20140404,000000,3.65441,3.66044,3.52989,3.54106,14259886.177922,0
+GGB.US,D,20140407,000000,3.54675,3.59215,3.50709,3.53517,12388054.583454,0
+GGB.US,D,20140408,000000,3.61482,3.66044,3.5525,3.59215,15925123.74617,0
+GGB.US,D,20140409,000000,3.57523,3.58086,3.48442,3.50119,10101151.170577,0
+GGB.US,D,20140410,000000,3.51845,3.53517,3.46167,3.49592,10072551.391536,0
+GGB.US,D,20140411,000000,3.4786,3.48988,3.41627,3.43346,16779651.045718,0
+GGB.US,D,20140414,000000,3.48442,3.51263,3.41627,3.44455,14462216.488854,0
+GGB.US,D,20140415,000000,3.43346,3.43346,3.28011,3.35963,16647602.802243,0
+GGB.US,D,20140416,000000,3.40482,3.41627,3.31408,3.35372,15431588.604166,0
+GGB.US,D,20140417,000000,3.35372,3.55812,3.34798,3.48442,14053434.948659,0
+GGB.US,D,20140421,000000,3.50709,3.51263,3.40482,3.48988,7092971.6578357,0
+GGB.US,D,20140422,000000,3.4729,3.49592,3.41059,3.43346,7124450.4543749,0
+GGB.US,D,20140423,000000,3.43901,3.45599,3.37653,3.43346,6062472.3468423,0
+GGB.US,D,20140424,000000,3.48442,3.49592,3.39914,3.45599,6391814.0630176,0
+GGB.US,D,20140425,000000,3.44455,3.45031,3.39353,3.43346,5609726.6516568,0
+GGB.US,D,20140428,000000,3.39914,3.44455,3.36502,3.44455,6393063.1758203,0
+GGB.US,D,20140429,000000,3.48988,3.52989,3.39914,3.42188,9878063.3742634,0
+GGB.US,D,20140430,000000,3.38782,3.43346,3.37078,3.41059,5412274.5156667,0
+GGB.US,D,20140501,000000,3.40482,3.44455,3.36502,3.41627,4655307.8301366,0
+GGB.US,D,20140502,000000,3.43901,3.58648,3.43901,3.58086,10589260.028095,0
+GGB.US,D,20140505,000000,3.56943,3.59215,3.51263,3.52989,10695955.320379,0
+GGB.US,D,20140506,000000,3.52989,3.63174,3.52989,3.56943,6842468.2875751,0
+GGB.US,D,20140507,000000,3.62058,3.71702,3.59215,3.67729,12218346.887137,0
+GGB.US,D,20140508,000000,3.69996,3.71702,3.63764,3.67729,7638955.1136101,0
+GGB.US,D,20140509,000000,3.66563,3.75668,3.61482,3.68846,14675105.120472,0
+GGB.US,D,20140512,000000,3.73392,3.77367,3.72278,3.73983,9548087.0049321,0
+GGB.US,D,20140513,000000,3.72824,3.74531,3.69996,3.70557,5561712.2556159,0
+GGB.US,D,20140514,000000,3.70557,3.71133,3.64879,3.66563,7933139.9297281,0
+GGB.US,D,20140515,000000,3.63764,3.68292,3.60352,3.67154,7195211.3964856,0
+GGB.US,D,20140516,000000,3.70557,3.70557,3.63764,3.66044,6475718.0950323,0
+GGB.US,D,20140519,000000,3.62612,3.62612,3.56373,3.59791,6086571.8580491,0
+GGB.US,D,20140520,000000,3.59791,3.60928,3.4786,3.51845,10083212.122164,0
+GGB.US,D,20140521,000000,3.50119,3.51845,3.46167,3.50709,7542682.5570204,0
+GGB.US,D,20140522,000000,3.52699,3.52699,3.45301,3.52137,7474082.3204274,0
+GGB.US,D,20140523,000000,3.52699,3.53254,3.44137,3.46999,10308529.858885,0
+GGB.US,D,20140527,000000,3.48136,3.56693,3.46438,3.50978,11142527.571228,0
+GGB.US,D,20140528,000000,3.50978,3.53828,3.47582,3.53254,9050520.3729955,0
+GGB.US,D,20140529,000000,3.53828,3.54958,3.47582,3.50978,7506100.5721492,0
+GGB.US,D,20140530,000000,3.44137,3.45863,3.37313,3.38458,13550231.442783,0
+GGB.US,D,20140602,000000,3.36753,3.39012,3.32753,3.37313,9054228.7667777,0
+GGB.US,D,20140603,000000,3.3617,3.46438,3.3617,3.45301,13370313.042621,0
+GGB.US,D,20140604,000000,3.45863,3.46999,3.40747,3.4187,5426936.4459646,0
+GGB.US,D,20140605,000000,3.43582,3.45863,3.39603,3.40747,6550736.9828624,0
+GGB.US,D,20140606,000000,3.48136,3.51562,3.46438,3.49273,4997805.6177579,0
+GGB.US,D,20140609,000000,3.49849,3.56693,3.48698,3.52699,6426771.9127668,0
+GGB.US,D,20140610,000000,3.52699,3.55533,3.50424,3.53828,6566640.8139953,0
+GGB.US,D,20140611,000000,3.54958,3.54958,3.49273,3.52137,7992527.5988041,0
+GGB.US,D,20140612,000000,3.51562,3.53828,3.48698,3.48698,4103699.0395702,0
+GGB.US,D,20140613,000000,3.49849,3.50424,3.45301,3.47582,4689074.2628247,0
+GGB.US,D,20140616,000000,3.46999,3.46999,3.42445,3.44137,6827829.4355737,0
+GGB.US,D,20140617,000000,3.40747,3.45863,3.40157,3.43007,5083296.2826625,0
+GGB.US,D,20140618,000000,3.44719,3.55533,3.43007,3.52699,9467174.497112,0
+GGB.US,D,20140619,000000,3.54958,3.58383,3.50424,3.52699,4839642.8393066,0
+GGB.US,D,20140620,000000,3.51562,3.53254,3.49273,3.50978,6614133.0635761,0
+GGB.US,D,20140623,000000,3.53828,3.57836,3.52699,3.57261,7295919.3132,0
+GGB.US,D,20140624,000000,3.54958,3.6239,3.54958,3.57836,9857791.9755023,0
+GGB.US,D,20140625,000000,3.57836,3.58966,3.53254,3.54958,5172509.7652849,0
+GGB.US,D,20140626,000000,3.51562,3.52699,3.45301,3.49273,8844131.1666533,0
+GGB.US,D,20140627,000000,3.44137,3.44719,3.3617,3.38458,12529566.37092,0
+GGB.US,D,20140630,000000,3.36753,3.36753,3.30485,3.35608,12576914.381147,0
+GGB.US,D,20140701,000000,3.37883,3.4187,3.33897,3.35608,12720739.767847,0
+GGB.US,D,20140702,000000,3.34458,3.4187,3.31054,3.41307,15246166.03027,0
+GGB.US,D,20140703,000000,3.41307,3.49849,3.40747,3.46999,10252143.810758,0
+GGB.US,D,20140707,000000,3.50424,3.60103,3.47582,3.57261,10098733.71901,0
+GGB.US,D,20140708,000000,3.57261,3.57836,3.53254,3.54958,7599146.4943978,0
+GGB.US,D,20140709,000000,3.55533,3.60671,3.54958,3.58383,6591620.1852593,0
+GGB.US,D,20140710,000000,3.53828,3.56129,3.50424,3.54417,11373571.610289,0
+GGB.US,D,20140711,000000,3.49273,3.56129,3.48698,3.55533,9342258.8896758,0
+GGB.US,D,20140714,000000,3.57261,3.6239,3.55533,3.58383,8127128.8788375,0
+GGB.US,D,20140715,000000,3.60103,3.65219,3.57836,3.62967,12597204.531024,0
+GGB.US,D,20140716,000000,3.68666,3.70938,3.56693,3.6239,10384473.320972,0
+GGB.US,D,20140717,000000,3.57261,3.58383,3.44719,3.46999,23217651.992166,0
+GGB.US,D,20140718,000000,3.52699,3.54958,3.42445,3.44137,18267637.199449,0
+GGB.US,D,20140721,000000,3.42445,3.43582,3.37883,3.42445,11969458.997637,0
+GGB.US,D,20140722,000000,3.4187,3.44719,3.40157,3.40157,9813249.4207034,0
+GGB.US,D,20140723,000000,3.39012,3.4187,3.36753,3.39603,8073797.8202211,0
+GGB.US,D,20140724,000000,3.43582,3.54958,3.42445,3.50424,11410442.073867,0
+GGB.US,D,20140725,000000,3.50978,3.54958,3.48698,3.49849,5532298.9666209,0
+GGB.US,D,20140728,000000,3.52699,3.57261,3.49849,3.52137,4650335.8996166,0
+GGB.US,D,20140729,000000,3.52699,3.53828,3.48698,3.52699,6920448.4093356,0
+GGB.US,D,20140730,000000,3.44137,3.47582,3.39012,3.41307,17809153.662776,0
+GGB.US,D,20140731,000000,3.33321,3.39603,3.32191,3.35048,10567058.706782,0
+GGB.US,D,20140801,000000,3.33897,3.39603,3.31054,3.32753,10388881.275619,0
+GGB.US,D,20140804,000000,3.33897,3.37883,3.30485,3.3617,9447800.2671304,0
+GGB.US,D,20140805,000000,3.32753,3.36753,3.29334,3.30485,7842332.602248,0
+GGB.US,D,20140806,000000,3.31054,3.36753,3.31054,3.33897,7562714.5184544,0
+GGB.US,D,20140807,000000,3.35048,3.37313,3.28191,3.31054,10939403.943853,0
+GGB.US,D,20140808,000000,3.2991,3.35048,3.28772,3.34458,5199524.3538289,0
+GGB.US,D,20140811,000000,3.3617,3.36753,3.31622,3.32191,6579749.2864544,0
+GGB.US,D,20140812,000000,3.30693,3.32995,3.2842,3.2842,5615233.7101791,0
+GGB.US,D,20140813,000000,3.28995,3.29584,3.14698,3.19829,14774869.711812,0
+GGB.US,D,20140814,000000,3.19829,3.20988,3.16412,3.1811,20243971.648029,0
+GGB.US,D,20140815,000000,3.20988,3.21562,3.13549,3.17542,9139797.3209333,0
+GGB.US,D,20140818,000000,3.19267,3.20426,3.15282,3.18692,6332111.9521508,0
+GGB.US,D,20140819,000000,3.18692,3.26713,3.18692,3.23275,17238600.475501,0
+GGB.US,D,20140820,000000,3.23843,3.27282,3.22138,3.23843,4322866.4102515,0
+GGB.US,D,20140821,000000,3.25563,3.26713,3.22706,3.23843,8293690.7148513,0
+GGB.US,D,20140822,000000,3.23275,3.26139,3.22138,3.24419,6361919.0145814,0
+GGB.US,D,20140825,000000,3.27282,3.30693,3.24419,3.28995,11061120.322425,0
+GGB.US,D,20140826,000000,3.31872,3.41605,3.30693,3.39298,11818629.347925,0
+GGB.US,D,20140827,000000,3.41023,3.46167,3.39298,3.44449,9122774.1924164,0
+GGB.US,D,20140828,000000,3.3873,3.40434,3.27857,3.30138,14268947.294121,0
+GGB.US,D,20140829,000000,3.30693,3.31872,3.23843,3.31282,6759641.7235321,0
+GGB.US,D,20140902,000000,3.26139,3.35872,3.26139,3.34146,11467092.080011,0
+GGB.US,D,20140903,000000,3.36434,3.47305,3.36434,3.42153,15506515.17881,0
+GGB.US,D,20140904,000000,3.46167,3.51888,3.46167,3.46167,9869921.0627501,0
+GGB.US,D,20140905,000000,3.45599,3.47879,3.3873,3.44449,8380646.8515891,0
+GGB.US,D,20140908,000000,3.42737,3.45599,3.30693,3.3242,13666253.251672,0
+GGB.US,D,20140909,000000,3.24995,3.27282,3.19829,3.22138,12623138.76681,0
+GGB.US,D,20140910,000000,3.16412,3.16987,3.08398,3.11273,19527810.275644,0
+GGB.US,D,20140911,000000,3.10692,3.11273,3.05548,3.07821,15332188.938388,0
+GGB.US,D,20140912,000000,3.02109,3.07247,3.01534,3.04396,11736035.009242,0
+GGB.US,D,20140915,000000,3.06685,3.09534,3.01534,3.0382,6625333.2493866,0
+GGB.US,D,20140916,000000,3.04396,3.08987,3.0382,3.04964,13049172.776094,0
+GGB.US,D,20140917,000000,3.06685,3.09534,3.03239,3.05548,15088492.223228,0
+GGB.US,D,20140918,000000,3.02109,3.11273,3.01534,3.05548,12898882.581564,0
+GGB.US,D,20140919,000000,3.07247,3.08987,3.0382,3.06109,11045101.09981,0
+GGB.US,D,20140922,000000,2.99259,3.00972,2.91806,2.9524,7763510.1226624,0
+GGB.US,D,20140923,000000,2.94095,2.98669,2.91238,2.91806,5764031.0273982,0
+GGB.US,D,20140924,000000,2.92389,2.96978,2.90669,2.9467,10352721.912054,0
+GGB.US,D,20140925,000000,2.92389,2.94095,2.8895,2.91806,11588749.320449,0
+GGB.US,D,20140926,000000,2.8895,2.89518,2.86656,2.86656,8995004.0881714,0
+GGB.US,D,20140929,000000,2.76921,2.84937,2.75208,2.78079,14040162.043337,0
+GGB.US,D,20140930,000000,2.76921,2.78079,2.69504,2.74641,13102069.674256,0
+GGB.US,D,20141001,000000,2.73497,2.79217,2.68366,2.70634,9368260.9179572,0
+GGB.US,D,20141002,000000,2.71771,2.78079,2.68366,2.76366,9666074.7962128,0
+GGB.US,D,20141003,000000,2.76366,2.8095,2.71771,2.78656,9456835.4202428,0
+GGB.US,D,20141006,000000,2.96978,2.96978,2.82058,2.82058,15089770.183902,0
+GGB.US,D,20141007,000000,2.86087,2.8895,2.80346,2.82058,10742094.604823,0
+GGB.US,D,20141008,000000,2.84367,2.85526,2.78079,2.79792,17360440.899917,0
+GGB.US,D,20141009,000000,2.83224,2.83807,2.73497,2.74641,15394680.638356,0
+GGB.US,D,20141010,000000,2.66065,2.71771,2.60345,2.60913,15022348.382826,0
+GGB.US,D,20141013,000000,2.65482,2.73497,2.64359,2.70065,15111595.040501,0
+GGB.US,D,20141014,000000,2.70065,2.78079,2.67778,2.74641,12302340.347551,0
+GGB.US,D,20141015,000000,2.67778,2.71222,2.6205,2.66627,14212215.071544,0
+GGB.US,D,20141016,000000,2.56358,2.6205,2.5518,2.58071,13593798.93955,0
+GGB.US,D,20141017,000000,2.64359,2.65482,2.60345,2.63208,11653664.241556,0
+GGB.US,D,20141020,000000,2.59188,2.61496,2.5577,2.57468,8005057.6714551,0
+GGB.US,D,20141021,000000,2.47179,2.5518,2.46043,2.54626,14226079.358217,0
+GGB.US,D,20141022,000000,2.5233,2.56358,2.50612,2.52906,8925459.0838119,0
+GGB.US,D,20141023,000000,2.53467,2.69504,2.5233,2.6264,33703538.56029,0
+GGB.US,D,20141024,000000,2.63763,2.74641,2.63208,2.69504,15202426.888671,0
+GGB.US,D,20141027,000000,2.5577,2.63208,2.52906,2.5577,18492030.361913,0
+GGB.US,D,20141028,000000,2.56906,2.61496,2.54626,2.59763,23008816.486385,0
+GGB.US,D,20141029,000000,2.52906,2.66627,2.5233,2.57468,18375223.890939,0
+GGB.US,D,20141030,000000,2.54626,2.59188,2.52906,2.56358,10714420.842433,0
+GGB.US,D,20141031,000000,2.52906,2.60345,2.51756,2.59188,13124340.230458,0
+GGB.US,D,20141103,000000,2.57468,2.58626,2.50612,2.5405,9108739.7033068,0
+GGB.US,D,20141104,000000,2.56358,2.64359,2.51756,2.59188,8070027.4035169,0
+GGB.US,D,20141105,000000,2.60913,2.64359,2.57468,2.58071,9198571.9727561,0
+GGB.US,D,20141106,000000,2.52906,2.56358,2.51756,2.52906,11066924.514016,0
+GGB.US,D,20141107,000000,2.54626,2.61496,2.54626,2.59188,7286970.7036997,0
+GGB.US,D,20141110,000000,2.61496,2.63763,2.5405,2.5577,6738760.192305,0
+GGB.US,D,20141111,000000,2.47179,2.51194,2.46618,2.50612,7100238.4364723,0
+GGB.US,D,20141112,000000,2.5518,2.57468,2.48324,2.49474,5122380.8203196,0
+GGB.US,D,20141113,000000,2.50029,2.5233,2.39741,2.42028,14875969.959568,0
+GGB.US,D,20141114,000000,2.36878,2.44309,2.36309,2.39741,15749200.776105,0
+GGB.US,D,20141117,000000,2.43748,2.43748,2.34028,2.34575,11122825.917914,0
+GGB.US,D,20141118,000000,2.33126,2.3427,2.29687,2.31386,14455298.769453,0
+GGB.US,D,20141119,000000,2.35407,2.35407,2.30824,2.3427,12604192.927709,0
+GGB.US,D,20141120,000000,2.34832,2.37709,2.33126,2.34832,7141033.6528635,0
+GGB.US,D,20141121,000000,2.42873,2.48621,2.41162,2.48621,20099322.65462,0
+GGB.US,D,20141124,000000,2.47471,2.53795,2.44025,2.47471,7971001.3176661,0
+GGB.US,D,20141125,000000,2.50348,2.50923,2.46882,2.4919,5242876.9339602,0
+GGB.US,D,20141126,000000,2.48621,2.50348,2.40587,2.43457,5592239.0724212,0
+GGB.US,D,20141128,000000,2.44614,2.45183,2.39435,2.39435,5832257.6840654,0
+GGB.US,D,20141201,000000,2.37126,2.37126,2.29687,2.30824,9619775.4060867,0
+GGB.US,D,20141202,000000,2.31386,2.32538,2.26804,2.2738,8207592.8022676,0
+GGB.US,D,20141203,000000,2.29687,2.32538,2.27962,2.29687,6208221.886519,0
+GGB.US,D,20141204,000000,2.25078,2.2738,2.22802,2.24515,4883266.5894228,0
+GGB.US,D,20141205,000000,2.24515,2.27962,2.2105,2.25653,10031125.84917,0
+GGB.US,D,20141208,000000,2.25078,2.25653,2.15316,2.17028,7602993.3579596,0
+GGB.US,D,20141209,000000,2.09007,2.10718,2.04425,2.07301,17954019.015216,0
+GGB.US,D,20141210,000000,2.08432,2.09007,2.00972,2.0154,11713392.315506,0
+GGB.US,D,20141211,000000,1.97518,1.99231,1.92347,1.92943,11951618.031985,0
+GGB.US,D,20141212,000000,1.92943,1.93498,1.78002,1.79722,26533504.142983,0
+GGB.US,D,20141215,000000,1.80881,1.80881,1.7168,1.7168,13149257.5788,0
+GGB.US,D,20141216,000000,1.7627,1.85454,1.72824,1.82011,16234243.104965,0
+GGB.US,D,20141217,000000,1.85454,1.98094,1.83189,1.92347,14458907.638082,0
+GGB.US,D,20141218,000000,2.0154,2.04425,1.96936,1.97518,11590569.621092,0
+GGB.US,D,20141219,000000,1.98663,2.09596,1.97518,2.05548,11079063.698019,0
+GGB.US,D,20141222,000000,2.03258,2.04993,2.00972,2.04425,8395877.0849404,0
+GGB.US,D,20141223,000000,2.03258,2.09596,2.0154,2.09007,6176456.053666,0
+GGB.US,D,20141224,000000,2.07301,2.09007,1.98663,2.04425,3100543.182847,0
+GGB.US,D,20141226,000000,2.05548,2.08432,2.00388,2.02691,4030028.7896964,0
+GGB.US,D,20141229,000000,2.02691,2.06706,2.0211,2.03258,4410501.9143451,0
+GGB.US,D,20141230,000000,2.09596,2.11314,2.03822,2.06143,7774987.2480319,0
+GGB.US,D,20141231,000000,2.04993,2.05548,1.99833,2.03822,6017212.922456,0
+GGB.US,D,20150102,000000,2.00972,2.00972,1.92347,1.96369,9141637.815086,0
+GGB.US,D,20150105,000000,1.86038,1.88916,1.82011,1.85454,13595661.069606,0
+GGB.US,D,20150106,000000,2.0154,2.07301,1.99231,2.03258,17073348.332819,0
+GGB.US,D,20150107,000000,2.21645,2.23351,2.16465,2.1992,20483600.813417,0
+GGB.US,D,20150108,000000,2.15316,2.25078,2.15316,2.19323,12553867.817222,0
+GGB.US,D,20150109,000000,2.14748,2.18192,2.11314,2.14185,10447761.22217,0
+GGB.US,D,20150112,000000,2.03258,2.07841,2.0154,2.03822,15124220.311125,0
+GGB.US,D,20150113,000000,2.09007,2.10136,1.99231,2.0211,12800120.453731,0
+GGB.US,D,20150114,000000,1.90634,1.98094,1.89477,1.97518,31123093.638814,0
+GGB.US,D,20150115,000000,1.99231,2.0154,1.95224,1.96936,15961163.391071,0
+GGB.US,D,20150116,000000,2.0154,2.11314,2.00972,2.07841,11221288.027892,0
+GGB.US,D,20150120,000000,2.0211,2.05548,1.98663,2.04425,9829571.5459618,0
+GGB.US,D,20150121,000000,2.00388,2.05548,1.98663,2.04425,10588537.388933,0
+GGB.US,D,20150122,000000,2.06706,2.10136,2.0154,2.06706,17458765.98251,0
+GGB.US,D,20150123,000000,2.0154,2.0211,1.98094,1.98663,9021698.4653503,0
+GGB.US,D,20150126,000000,1.96936,2.0154,1.95224,1.99231,9021787.8937495,0
+GGB.US,D,20150127,000000,1.91778,1.99833,1.91196,1.98094,11547812.749491,0
+GGB.US,D,20150128,000000,1.94073,1.99833,1.93498,1.95815,10325518.369957,0
+GGB.US,D,20150129,000000,2.0154,2.03822,1.94657,1.96936,12311744.753408,0
+GGB.US,D,20150130,000000,1.89477,2.00972,1.87758,1.98094,12631517.630863,0
+GGB.US,D,20150202,000000,1.95815,2.05548,1.95815,2.02691,11075365.400991,0
+GGB.US,D,20150203,000000,2.09596,2.11314,2.06143,2.07841,8626411.9590824,0
+GGB.US,D,20150204,000000,2.00972,2.03822,2.00388,2.00972,8982162.4585164,0
+GGB.US,D,20150205,000000,2.00972,2.06143,2.00972,2.02691,9290774.094786,0
+GGB.US,D,20150206,000000,1.96936,2.04425,1.96936,2.02691,11526512.924138,0
+GGB.US,D,20150209,000000,2.10136,2.17632,2.08432,2.14185,14065408.257405,0
+GGB.US,D,20150210,000000,2.06706,2.07301,1.98094,1.98663,11414063.924038,0
+GGB.US,D,20150211,000000,1.99231,2.03822,1.97518,2.02691,9983577.3462411,0
+GGB.US,D,20150212,000000,2.04425,2.06706,1.97518,2.00972,10015017.198155,0
+GGB.US,D,20150213,000000,2.04425,2.09007,2.02691,2.06143,9054404.7387891,0
+GGB.US,D,20150217,000000,2.05548,2.10718,2.03822,2.07301,4407591.1641886,0
+GGB.US,D,20150218,000000,2.2105,2.29687,2.07301,2.09007,7164120.6038075,0
+GGB.US,D,20150219,000000,2.04993,2.06706,1.98663,2.06143,9257322.1038889,0
+GGB.US,D,20150220,000000,2.03822,2.06706,2.0154,2.05548,8781974.1019876,0
+GGB.US,D,20150223,000000,2.03822,2.04425,1.99231,1.99833,14748020.998526,0
+GGB.US,D,20150224,000000,2.0211,2.06706,1.98663,2.05548,6044501.5657718,0
+GGB.US,D,20150225,000000,2.04993,2.06143,2.0154,2.03822,5703024.9927745,0
+GGB.US,D,20150226,000000,2.00388,2.04993,1.96369,2.0154,6841370.626094,0
+GGB.US,D,20150227,000000,2.02691,2.07301,2.02691,2.04993,5653549.452081,0
+GGB.US,D,20150302,000000,2.04993,2.04993,1.93498,1.94657,7199048.1632924,0
+GGB.US,D,20150303,000000,1.94073,1.98094,1.94073,1.97518,9042526.6280165,0
+GGB.US,D,20150304,000000,2.00972,2.04993,1.98663,2.00972,11262885.21509,0
+GGB.US,D,20150305,000000,2.04425,2.05548,2.0154,2.02691,7428414.6986701,0
+GGB.US,D,20150306,000000,1.96369,2.0211,1.95224,2.00972,10817903.924311,0
+GGB.US,D,20150309,000000,2.00972,2.04993,1.98094,2.00972,9336333.5370281,0
+GGB.US,D,20150310,000000,2.03822,2.07301,2.00972,2.03258,26197740.890784,0
+GGB.US,D,20150311,000000,2.00972,2.02691,1.98094,1.99231,8275875.7122828,0
+GGB.US,D,20150312,000000,2.02691,2.04425,1.92347,1.92347,8074722.3944779,0
+GGB.US,D,20150313,000000,1.93498,1.96936,1.88916,1.90066,24214615.653435,0
+GGB.US,D,20150316,000000,1.94073,1.94657,1.87758,1.91196,18889845.38405,0
+GGB.US,D,20150317,000000,1.90669,1.98774,1.89531,1.98206,9224651.8902886,0
+GGB.US,D,20150318,000000,1.95882,2.05707,1.94156,2.03412,13610269.631342,0
+GGB.US,D,20150319,000000,1.99953,2.01089,1.95882,1.95882,9719248.6339338,0
+GGB.US,D,20150320,000000,1.9704,1.99953,1.96472,1.99953,9161428.8967993,0
+GGB.US,D,20150323,000000,2.01089,2.04563,1.99953,2.03981,5979130.8483068,0
+GGB.US,D,20150324,000000,2.04563,2.05144,1.96472,2.01671,7005193.3567822,0
+GGB.US,D,20150325,000000,2.02809,2.03981,1.99953,2.01089,5275309.152627,0
+GGB.US,D,20150326,000000,2.01089,2.01671,1.95882,1.98774,11156487.055874,0
+GGB.US,D,20150327,000000,1.92424,1.93568,1.76228,1.76824,25343041.946405,0
+GGB.US,D,20150330,000000,1.80873,1.87808,1.79708,1.84332,10669334.505271,0
+GGB.US,D,20150331,000000,1.84332,1.86641,1.82017,1.84908,9001578.5179105,0
+GGB.US,D,20150401,000000,1.87231,1.91266,1.85478,1.87808,7810773.0316708,0
+GGB.US,D,20150402,000000,1.87231,1.87808,1.84332,1.86066,6256025.6931036,0
+GGB.US,D,20150406,000000,1.86066,1.87808,1.84908,1.86066,8373727.6897949,0
+GGB.US,D,20150407,000000,1.85478,1.86066,1.82017,1.83201,14971884.802561,0
+GGB.US,D,20150408,000000,1.86066,1.87808,1.82017,1.82593,7547550.6352059,0
+GGB.US,D,20150409,000000,1.84332,1.88381,1.82593,1.8375,9217011.531726,0
+GGB.US,D,20150410,000000,1.8375,1.85478,1.79708,1.80873,4504338.2682516,0
+GGB.US,D,20150413,000000,1.80873,1.81449,1.76824,1.79708,5404234.6140946,0
+GGB.US,D,20150414,000000,1.81449,1.87231,1.79708,1.86066,10692871.482998,0
+GGB.US,D,20150415,000000,1.87231,1.93012,1.86641,1.91855,10513756.496037,0
+GGB.US,D,20150416,000000,1.90669,1.91266,1.8375,1.84332,7763145.1970976,0
+GGB.US,D,20150417,000000,1.80873,1.81449,1.7335,1.76228,10392268.015643,0
+GGB.US,D,20150420,000000,1.77408,1.82017,1.76824,1.79708,6629452.7253267,0
+GGB.US,D,20150421,000000,1.81449,1.81449,1.77408,1.77975,2989425.5119804,0
+GGB.US,D,20150422,000000,1.82017,1.90122,1.82017,1.89531,15323215.808199,0
+GGB.US,D,20150423,000000,1.90122,2.00513,1.89531,1.99953,15403492.22047,0
+GGB.US,D,20150424,000000,2.03981,2.09762,2.02247,2.09762,20244623.609907,0
+GGB.US,D,20150427,000000,2.09194,2.13805,2.01671,2.02809,8969043.8893027,0
+GGB.US,D,20150428,000000,2.05144,2.06871,1.98206,1.98774,7282252.6344421,0
+GGB.US,D,20150429,000000,1.96472,1.9704,1.92424,1.93012,6180225.0279767,0
+GGB.US,D,20150430,000000,1.91855,1.96472,1.88381,1.94156,7399067.7597777,0
+GGB.US,D,20150501,000000,1.95322,1.96472,1.90669,1.95322,4124297.8616641,0
+GGB.US,D,20150504,000000,1.93012,1.97622,1.91266,1.96472,7323792.1258979,0
+GGB.US,D,20150505,000000,1.9704,2.05707,1.95882,2.03412,13516990.041341,0
+GGB.US,D,20150506,000000,2.03412,2.03412,1.94739,1.94739,8677161.1332687,0
+GGB.US,D,20150507,000000,1.93012,1.93012,1.88381,1.90669,5153764.4188853,0
+GGB.US,D,20150508,000000,1.96472,2.03981,1.93568,2.01089,14039280.740887,0
+GGB.US,D,20150511,000000,2.02247,2.04563,1.97622,1.97622,8148229.6538819,0
+GGB.US,D,20150512,000000,1.98774,2.00513,1.93012,1.94156,5446769.3570907,0
+GGB.US,D,20150513,000000,1.93568,1.93568,1.87231,1.88964,9347522.1836901,0
+GGB.US,D,20150514,000000,1.89531,1.94156,1.87808,1.93568,5918041.1548579,0
+GGB.US,D,20150515,000000,1.93012,1.94739,1.90122,1.92424,3687218.0026781,0
+GGB.US,D,20150518,000000,1.91855,1.91855,1.86066,1.86066,14315389.481204,0
+GGB.US,D,20150519,000000,1.84908,1.86066,1.78558,1.8027,6469497.0517096,0
+GGB.US,D,20150520,000000,1.80873,1.8375,1.77408,1.82593,7953714.2311319,0
+GGB.US,D,20150521,000000,1.78778,1.81102,1.76443,1.79943,6645872.9333455,0
+GGB.US,D,20150522,000000,1.79943,1.81102,1.72975,1.73573,10959813.812394,0
+GGB.US,D,20150526,000000,1.71243,1.71812,1.64844,1.66613,26653894.961897,0
+GGB.US,D,20150527,000000,1.63686,1.70093,1.61371,1.67769,12887751.630644,0
+GGB.US,D,20150528,000000,1.64844,1.65439,1.60788,1.63117,15558781.750996,0
+GGB.US,D,20150529,000000,1.62542,1.64844,1.60206,1.60788,7223681.3601078,0
+GGB.US,D,20150601,000000,1.60206,1.63686,1.5846,1.63117,14607866.503376,0
+GGB.US,D,20150602,000000,1.65439,1.69502,1.65439,1.67769,7662026.1982255,0
+GGB.US,D,20150603,000000,1.66613,1.70661,1.64282,1.65439,6914958.659536,0
+GGB.US,D,20150604,000000,1.65439,1.66613,1.61371,1.62542,2789655.4495769,0
+GGB.US,D,20150605,000000,1.6196,1.63686,1.59638,1.61371,5368790.6777237,0
+GGB.US,D,20150608,000000,1.60788,1.61371,1.5846,1.60788,4733267.7583877,0
+GGB.US,D,20150609,000000,1.6196,1.65439,1.60206,1.60788,6638226.8052088,0
+GGB.US,D,20150610,000000,1.65439,1.67769,1.56137,1.57904,12362046.785598,0
+GGB.US,D,20150611,000000,1.56732,1.63117,1.56137,1.63117,11760607.625528,0
+GGB.US,D,20150612,000000,1.61371,1.61371,1.59638,1.60788,7605614.1870152,0
+GGB.US,D,20150615,000000,1.57904,1.60206,1.56732,1.57302,5535724.6512699,0
+GGB.US,D,20150616,000000,1.57302,1.57302,1.54402,1.54402,4137879.4392031,0
+GGB.US,D,20150617,000000,1.53252,1.54402,1.50333,1.52657,7271916.4423598,0
+GGB.US,D,20150618,000000,1.52657,1.54985,1.50333,1.53252,7935692.9662877,0
+GGB.US,D,20150619,000000,1.51505,1.54402,1.50923,1.52657,3743373.2678386,0
+GGB.US,D,20150622,000000,1.54985,1.55561,1.50923,1.51505,3417600.0332726,0
+GGB.US,D,20150623,000000,1.50923,1.51505,1.48608,1.49765,3554980.8056506,0
+GGB.US,D,20150624,000000,1.48608,1.48608,1.4164,1.4279,10183543.574165,0
+GGB.US,D,20150625,000000,1.4164,1.43394,1.39886,1.40474,10132380.433034,0
+GGB.US,D,20150626,000000,1.41043,1.43394,1.40474,1.43394,3168143.8407193,0
+GGB.US,D,20150629,000000,1.40474,1.46853,1.39323,1.46853,21426060.750127,0
+GGB.US,D,20150630,000000,1.46284,1.47442,1.38722,1.39886,6850358.1802194,0
+GGB.US,D,20150701,000000,1.39323,1.39886,1.3235,1.32925,5593952.6359426,0
+GGB.US,D,20150702,000000,1.31768,1.32925,1.283,1.30602,11363284.459587,0
+GGB.US,D,20150706,000000,1.21888,1.29438,1.21325,1.25382,10160113.333559,0
+GGB.US,D,20150707,000000,1.25382,1.30027,1.21888,1.27697,14859957.948921,0
+GGB.US,D,20150708,000000,1.25958,1.283,1.22477,1.24807,10619401.725826,0
+GGB.US,D,20150709,000000,1.27697,1.28869,1.23067,1.23067,6394346.9060676,0
+GGB.US,D,20150710,000000,1.26526,1.26526,1.23067,1.24218,5881485.1330705,0
+GGB.US,D,20150713,000000,1.24807,1.32925,1.20723,1.31768,9549741.4303185,0
+GGB.US,D,20150714,000000,1.25382,1.26526,1.19565,1.21888,15120908.575565,0
+GGB.US,D,20150715,000000,1.23067,1.23634,1.21325,1.21888,4949926.8067092,0
+GGB.US,D,20150716,000000,1.22477,1.22477,1.19565,1.20723,7298795.4459115,0
+GGB.US,D,20150717,000000,1.20723,1.21325,1.13195,1.14345,12663618.099016,0
+GGB.US,D,20150720,000000,1.12604,1.1492,1.10283,1.11453,14644783.123548,0
+GGB.US,D,20150721,000000,1.09708,1.17257,1.09138,1.13776,18431054.617554,0
+GGB.US,D,20150722,000000,1.10858,1.10858,1.04472,1.07959,8766579.4357732,0
+GGB.US,D,20150723,000000,1.05076,1.08563,1.05076,1.07383,8406696.4788572,0
+GGB.US,D,20150724,000000,1.07383,1.07383,1.00998,1.01595,7627665.4994003,0
+GGB.US,D,20150727,000000,1.01595,1.03321,0.957783,0.98115,10999437.805233,0
+GGB.US,D,20150728,000000,0.992517,1.03321,0.98115,1.02163,6742168.5682318,0
+GGB.US,D,20150729,000000,1.02163,1.05076,1.01595,1.04472,6881711.4885211,0
+GGB.US,D,20150730,000000,1.05076,1.0622,0.986758,0.998342,5424956.0396391,0
+GGB.US,D,20150731,000000,1.00998,1.01595,0.98115,1.00431,5203927.9812956,0
+GGB.US,D,20150803,000000,1.00431,1.02163,0.992517,0.998342,2330048.2883388,0
+GGB.US,D,20150804,000000,0.998342,1.02163,0.998342,1.02163,4891757.9601717,0
+GGB.US,D,20150805,000000,1.05076,1.07383,1.03904,1.03904,11273012.260109,0
+GGB.US,D,20150806,000000,1.05076,1.0622,1.00998,1.03904,5543383.7609485,0
+GGB.US,D,20150807,000000,1.00998,1.01595,0.986758,0.992517,7090508.0496754,0
+GGB.US,D,20150810,000000,0.98115,1.03321,0.963542,1.02739,10445919.285625,0
+GGB.US,D,20150811,000000,0.986758,0.998342,0.957783,0.969433,10961384.578955,0
+GGB.US,D,20150812,000000,0.975183,0.998342,0.951967,0.98115,15074955.359889,0
+GGB.US,D,20150813,000000,0.98115,0.98115,0.922908,0.934558,7383207.2004509,0
+GGB.US,D,20150814,000000,0.946133,0.969433,0.922908,0.940325,5538307.9780937,0
+GGB.US,D,20150817,000000,0.940325,0.975183,0.934558,0.957783,3867413.3423984,0
+GGB.US,D,20150818,000000,0.951967,0.969433,0.934558,0.940325,8082297.8453312,0
+GGB.US,D,20150819,000000,0.934558,0.946133,0.893925,0.9055,5094701.2883552,0
+GGB.US,D,20150820,000000,0.9055,0.922908,0.882425,0.9055,5454582.8028775,0
+GGB.US,D,20150821,000000,0.876458,0.882425,0.853442,0.859058,8458551.968886,0
+GGB.US,D,20150824,000000,0.777667,0.818499,0.766294,0.772119,6123178.3636105,0
+GGB.US,D,20150825,000000,0.806923,0.806923,0.742728,0.754369,7806802.122265,0
+GGB.US,D,20150826,000000,0.742728,0.80103,0.71326,0.795346,11680286.499058,0
+GGB.US,D,20150827,000000,0.818768,0.906475,0.818768,0.900517,15685089.268197,0
+GGB.US,D,20150828,000000,0.883117,0.918058,0.853867,0.8655,5869982.0446174,0
+GGB.US,D,20150831,000000,0.812956,0.8655,0.806923,0.8655,11379651.299045,0
+GGB.US,D,20150901,000000,0.824605,0.888808,0.818768,0.859533,12235540.218091,0
+GGB.US,D,20150902,000000,0.900517,0.947242,0.894625,0.947242,9773218.6728868,0
+GGB.US,D,20150903,000000,0.929917,0.964717,0.900517,0.929917,5765156.0943566,0
+GGB.US,D,20150904,000000,0.900517,0.929917,0.894625,0.912375,4395046.6676021,0
+GGB.US,D,20150908,000000,0.964717,0.97075,0.935733,0.97075,6653197.4077236,0
+GGB.US,D,20150909,000000,1.01755,1.02338,0.959025,0.959025,8271257.1681793,0
+GGB.US,D,20150910,000000,0.947242,1.01755,0.929917,1.01145,7213816.8307122,0
+GGB.US,D,20150911,000000,1.03501,1.03501,0.982383,1.0059,7295323.6046692,0
+GGB.US,D,20150914,000000,1,1,0.929917,0.97075,4675841.7445214,0
+GGB.US,D,20150915,000000,0.929917,0.994108,0.912375,0.964717,6018929.3707643,0
+GGB.US,D,20150916,000000,0.97075,1.01145,0.97075,0.988208,8893554.7811795,0
+GGB.US,D,20150917,000000,0.982383,1.01145,0.953133,0.982383,4237486.809649,0
+GGB.US,D,20150918,000000,0.982383,0.988208,0.912375,0.923742,7632888.4063959,0
+GGB.US,D,20150921,000000,0.929917,0.941425,0.912375,0.912375,4871987.0719677,0
+GGB.US,D,20150922,000000,0.883117,0.900517,0.8655,0.877225,7553033.1730379,0
+GGB.US,D,20150923,000000,0.8714,0.877225,0.830352,0.836375,9354761.5568495,0
+GGB.US,D,20150924,000000,0.806923,0.912375,0.789383,0.894625,8972610.9285181,0
+GGB.US,D,20150925,000000,0.912375,0.923742,0.883117,0.900517,5732836.3823857,0
+GGB.US,D,20150928,000000,0.883117,0.883117,0.836375,0.836375,3939299.3514673,0
+GGB.US,D,20150929,000000,0.853867,0.859533,0.812956,0.830352,12707006.738986,0
+GGB.US,D,20150930,000000,0.853867,0.853867,0.771981,0.80103,12671950.806476,0
+GGB.US,D,20151001,000000,0.812956,0.830352,0.777598,0.806923,7764734.7147747,0
+GGB.US,D,20151002,000000,0.78363,0.847892,0.777598,0.842142,9162039.0292653,0
+GGB.US,D,20151005,000000,0.853867,0.906475,0.842142,0.900517,5658806.9765214,0
+GGB.US,D,20151006,000000,0.906475,0.941425,0.900517,0.923742,4689182.44234,0
+GGB.US,D,20151007,000000,0.953133,1.01145,0.953133,0.976583,13083397.889927,0
+GGB.US,D,20151008,000000,0.964717,1.03501,0.964717,1.01755,8354712.6158039,0
+GGB.US,D,20151009,000000,1.04668,1.07599,1.04668,1.04668,12455800.923073,0
+GGB.US,D,20151012,000000,1.05263,1.05845,1.01145,1.01755,2991351.1073516,0
+GGB.US,D,20151013,000000,1,1,0.941425,0.953133,12396289.208153,0
+GGB.US,D,20151014,000000,0.959025,0.988208,0.947242,0.964717,12135840.534459,0
+GGB.US,D,20151015,000000,0.982383,0.994108,0.941425,0.988208,6990766.5366305,0
+GGB.US,D,20151016,000000,0.994108,0.994108,0.953133,0.959025,5568497.2748114,0
+GGB.US,D,20151019,000000,0.929917,0.947242,0.906475,0.918058,4720508.3451644,0
+GGB.US,D,20151020,000000,0.929917,0.935733,0.900517,0.912375,4429724.6930051,0
+GGB.US,D,20151021,000000,0.912375,0.929917,0.906475,0.918058,6037061.6999108,0
+GGB.US,D,20151022,000000,0.918058,0.923742,0.883117,0.900517,12195356.576559,0
+GGB.US,D,20151023,000000,0.900517,0.912375,0.8655,0.8714,14462050.613597,0
+GGB.US,D,20151026,000000,0.877225,0.888808,0.847892,0.859533,4931842.0765494,0
+GGB.US,D,20151027,000000,0.853867,0.859533,0.847892,0.853867,9384685.4531565,0
+GGB.US,D,20151028,000000,0.842142,0.859533,0.80103,0.824605,10731873.804224,0
+GGB.US,D,20151029,000000,0.847892,0.859533,0.818768,0.818768,24009710.670042,0
+GGB.US,D,20151030,000000,0.818768,0.830352,0.806923,0.812956,12731117.789341,0
+GGB.US,D,20151102,000000,0.818768,0.8655,0.818768,0.847892,7133396.1790878,0
+GGB.US,D,20151103,000000,0.853867,0.941425,0.847892,0.912375,16875301.930692,0
+GGB.US,D,20151104,000000,0.912375,0.929917,0.8714,0.894625,7945854.6287518,0
+GGB.US,D,20151105,000000,0.883117,0.912375,0.877225,0.894625,5953776.4547234,0
+GGB.US,D,20151106,000000,0.883117,0.883117,0.842142,0.859533,13216271.182503,0
+GGB.US,D,20151109,000000,0.8655,0.877225,0.842142,0.847892,13615998.81847,0
+GGB.US,D,20151110,000000,0.85275,0.8881,0.840967,0.870433,13345606.283736,0
+GGB.US,D,20151111,000000,0.905583,0.911617,0.870433,0.882208,9562960.9670799,0
+GGB.US,D,20151112,000000,0.817528,0.846717,0.811574,0.840967,14299893.847443,0
+GGB.US,D,20151113,000000,0.817528,0.83515,0.79971,0.811574,14654780.35315,0
+GGB.US,D,20151116,000000,0.793965,0.817528,0.782108,0.79971,9842518.4703448,0
+GGB.US,D,20151117,000000,0.776358,0.829187,0.770385,0.79971,17460175.200996,0
+GGB.US,D,20151118,000000,0.882208,0.911617,0.823293,0.864542,20644595.01038,0
+GGB.US,D,20151119,000000,0.87625,0.923258,0.870433,0.917358,20591203.371235,0
+GGB.US,D,20151120,000000,0.929292,0.952717,0.899758,0.929292,7529057.7076751,0
+GGB.US,D,20151123,000000,0.917358,0.958542,0.905583,0.917358,26042829.267363,0
+GGB.US,D,20151124,000000,0.940858,0.999725,0.929292,0.987875,19765297.48663,0
+GGB.US,D,20151125,000000,0.97615,1.0174,0.97615,0.97615,11228551.921742,0
+GGB.US,D,20151127,000000,0.958542,0.97615,0.940858,0.946833,9262154.1222361,0
+GGB.US,D,20151130,000000,0.917358,0.946833,0.911617,0.929292,18701494.751276,0
+GGB.US,D,20151201,000000,0.935117,0.946833,0.8881,0.905583,7098922.9735671,0
+GGB.US,D,20151202,000000,0.917358,0.929292,0.8881,0.911617,10220517.890078,0
+GGB.US,D,20151203,000000,0.940858,0.958542,0.923258,0.929292,6492113.7823611,0
+GGB.US,D,20151204,000000,0.8881,0.8881,0.840967,0.864542,11421212.426404,0
+GGB.US,D,20151207,000000,0.864542,0.864542,0.817528,0.83515,5580691.2697684,0
+GGB.US,D,20151208,000000,0.793965,0.805603,0.770385,0.787994,11014487.739392,0
+GGB.US,D,20151209,000000,0.79971,0.829187,0.776358,0.793965,7613405.996899,0
+GGB.US,D,20151210,000000,0.782108,0.793965,0.770385,0.782108,10216787.860393,0
+GGB.US,D,20151211,000000,0.764495,0.770385,0.735235,0.740921,7230291.8496853,0
+GGB.US,D,20151214,000000,0.735235,0.758743,0.711389,0.72317,7926856.8634835,0
+GGB.US,D,20151215,000000,0.752708,0.764495,0.735235,0.758743,4483903.879021,0
+GGB.US,D,20151216,000000,0.740921,0.764495,0.72317,0.746818,10119688.812307,0
+GGB.US,D,20151217,000000,0.758743,0.764495,0.711389,0.717488,7565959.9039115,0
+GGB.US,D,20151218,000000,0.729206,0.752708,0.699879,0.699879,11382440.888145,0
+GGB.US,D,20151221,000000,0.729206,0.740921,0.682268,0.687955,10319492.049762,0
+GGB.US,D,20151222,000000,0.699879,0.711389,0.682268,0.699879,4488194.9997918,0
+GGB.US,D,20151223,000000,0.729206,0.729206,0.711389,0.729206,8403089.0526226,0
+GGB.US,D,20151224,000000,0.729206,0.735235,0.699879,0.705841,1394771.4714406,0
+GGB.US,D,20151228,000000,0.72317,0.735235,0.711389,0.711389,7020224.5398253,0
+GGB.US,D,20151229,000000,0.72317,0.729206,0.705841,0.717488,7418028.0228142,0
+GGB.US,D,20151230,000000,0.699879,0.705841,0.693917,0.699879,5106009.6536809,0
+GGB.US,D,20151231,000000,0.699879,0.711389,0.687955,0.705841,2742424.2732263,0
+GGB.US,D,20160104,000000,0.682268,0.687955,0.658697,0.676375,5957091.0750701,0
+GGB.US,D,20160105,000000,0.670413,0.670413,0.635056,0.635056,8254477.8041697,0
+GGB.US,D,20160106,000000,0.617515,0.617515,0.582018,0.588119,11497572.740223,0
+GGB.US,D,20160107,000000,0.562398,0.568568,0.535082,0.54784,8866277.6770118,0
+GGB.US,D,20160108,000000,0.588119,0.594012,0.52926,0.532726,7373368.634139,0
+GGB.US,D,20160111,000000,0.588119,0.594012,0.542641,0.546661,6882431.2428958,0
+GGB.US,D,20160112,000000,0.546939,0.555812,0.523435,0.546452,5922969.813572,0
+GGB.US,D,20160113,000000,0.541115,0.554704,0.500141,0.504162,3920078.0152007,0
+GGB.US,D,20160114,000000,0.505687,0.526348,0.486552,0.520454,4393428.3020543,0
+GGB.US,D,20160115,000000,0.497714,0.510886,0.495218,0.499932,3309342.6287885,0
+GGB.US,D,20160119,000000,0.535082,0.535082,0.488009,0.488009,4661771.1955733,0
+GGB.US,D,20160120,000000,0.482808,0.508252,0.477401,0.508252,7956936.5382925,0
+GGB.US,D,20160121,000000,0.497021,0.50028,0.464436,0.471161,5527319.824133,0
+GGB.US,D,20160122,000000,0.488009,0.498962,0.470538,0.497298,9920054.3348963,0
+GGB.US,D,20160125,000000,0.499863,0.50437,0.475113,0.475113,2265668.4952334,0
+GGB.US,D,20160126,000000,0.482117,0.493001,0.472132,0.493001,4653085.101697,0
+GGB.US,D,20160127,000000,0.482254,0.49397,0.477539,0.49397,5917317.0733027,0
+GGB.US,D,20160128,000000,0.499932,0.502706,0.477956,0.497159,9951598.0391447,0
+GGB.US,D,20160129,000000,0.522258,0.551722,0.507421,0.535082,9442935.0737321,0
+GGB.US,D,20160201,000000,0.535014,0.569748,0.523435,0.556089,4558960.2690831,0
+GGB.US,D,20160202,000000,0.588119,0.588119,0.547008,0.549918,7538081.3216392,0
+GGB.US,D,20160203,000000,0.576196,0.582921,0.545066,0.579454,9754419.9579263,0
+GGB.US,D,20160204,000000,0.629302,0.699879,0.605661,0.670413,15547691.187095,0
+GGB.US,D,20160205,000000,0.652873,0.664521,0.629302,0.629302,3381006.5092529,0
+GGB.US,D,20160208,000000,0.640949,0.640949,0.594012,0.594012,2460983.0040026,0
+GGB.US,D,20160209,000000,0.588119,0.605661,0.57051,0.585485,2652951.1597674,0
+GGB.US,D,20160210,000000,0.605661,0.640949,0.576404,0.611761,5608383.7832746,0
+GGB.US,D,20160211,000000,0.605661,0.611761,0.540145,0.54784,3308859.4269538,0
+GGB.US,D,20160212,000000,0.571688,0.572382,0.552832,0.561151,4637569.2744256,0
+GGB.US,D,20160216,000000,0.588119,0.629302,0.576404,0.605661,8942218.2543119,0
+GGB.US,D,20160217,000000,0.635056,0.670413,0.605661,0.629302,10222980.055845,0
+GGB.US,D,20160218,000000,0.635056,0.635056,0.594012,0.605661,3430376.7552183,0
+GGB.US,D,20160219,000000,0.599837,0.611761,0.588119,0.605661,3622186.2476941,0
+GGB.US,D,20160222,000000,0.629302,0.640949,0.611761,0.635056,12255875.082168,0
+GGB.US,D,20160223,000000,0.623408,0.623408,0.577582,0.584238,7612508.8281195,0
+GGB.US,D,20160224,000000,0.558447,0.575571,0.545066,0.559486,10614813.471987,0
+GGB.US,D,20160225,000000,0.546869,0.546869,0.513868,0.538202,11782379.113567,0
+GGB.US,D,20160226,000000,0.540976,0.546799,0.512689,0.512689,5887587.9001233,0
+GGB.US,D,20160229,000000,0.517681,0.533419,0.514562,0.517612,12429420.987685,0
+GGB.US,D,20160301,000000,0.540976,0.540976,0.52801,0.532795,30122375.427166,0
+GGB.US,D,20160302,000000,0.539798,0.569055,0.530645,0.558447,15795442.470487,0
+GGB.US,D,20160303,000000,0.605661,0.623408,0.588119,0.605661,53157815.613446,0
+GGB.US,D,20160304,000000,0.676375,0.764495,0.652873,0.72317,34629992.255926,0
+GGB.US,D,20160307,000000,0.746818,0.782108,0.735235,0.752708,20408579.0408,0
+GGB.US,D,20160308,000000,0.752708,0.770385,0.705841,0.735235,19700081.105274,0
+GGB.US,D,20160309,000000,0.782108,0.787994,0.746818,0.752708,16497888.122736,0
+GGB.US,D,20160310,000000,0.764495,0.8585,0.764495,0.8585,22132141.234084,0
+GGB.US,D,20160311,000000,0.846717,0.87625,0.793965,0.840967,20474232.467398,0
+GGB.US,D,20160314,000000,0.811574,0.870433,0.805681,0.840967,13530157.651936,0
+GGB.US,D,20160315,000000,0.79971,0.79971,0.705841,0.740921,11104504.635214,0
+GGB.US,D,20160316,000000,0.699879,0.793965,0.699879,0.782108,12918869.828799,0
+GGB.US,D,20160317,000000,0.8585,0.882208,0.814548,0.882208,18462544.95324,0
+GGB.US,D,20160318,000000,0.882208,0.917358,0.870433,0.917358,13898412.260937,0
+GGB.US,D,20160321,000000,0.917358,0.958542,0.905583,0.958542,16728836.96382,0
+GGB.US,D,20160322,000000,0.952717,1.0174,0.946625,1.01131,15048451.378656,0
+GGB.US,D,20160323,000000,0.993833,0.999725,0.905583,0.923258,22027925.41629,0
+GGB.US,D,20160324,000000,0.905583,0.952717,0.85275,0.935117,25581949.915026,0
+GGB.US,D,20160328,000000,0.970267,0.999725,0.929292,0.999725,13922592.546182,0
+GGB.US,D,20160329,000000,0.964442,1.01131,0.929292,0.97615,8776332.9008664,0
+GGB.US,D,20160330,000000,1.0174,1.13207,1.01137,1.07031,46327147.547393,0
+GGB.US,D,20160331,000000,1.07626,1.09304,1.04083,1.04674,15295269.433431,0
+GGB.US,D,20160401,000000,1.03501,1.15252,1.03501,1.13499,21540181.484337,0
+GGB.US,D,20160404,000000,1.1232,1.14095,1.0204,1.03501,14519886.267228,0
+GGB.US,D,20160405,000000,1.0174,1.07031,0.987875,1.05271,13768106.428855,0
+GGB.US,D,20160406,000000,1.02329,1.03501,0.964442,1.00569,19248267.196314,0
+GGB.US,D,20160407,000000,0.993833,1.02329,0.952717,0.952717,7835041.3029213,0
+GGB.US,D,20160408,000000,1.0174,1.09382,1.01131,1.08798,17547623.193931,0
+GGB.US,D,20160411,000000,1.14095,1.19378,1.13798,1.1761,22710199.19493,0
+GGB.US,D,20160412,000000,1.21153,1.28202,1.18795,1.27608,21135851.170596,0
+GGB.US,D,20160413,000000,1.34076,1.45854,1.31732,1.38201,41720255.098701,0
+GGB.US,D,20160414,000000,1.36441,1.38201,1.2055,1.24668,39565317.712866,0
+GGB.US,D,20160415,000000,1.24085,1.29964,1.19974,1.29964,17888868.98396,0
+GGB.US,D,20160418,000000,1.25257,1.28792,1.19378,1.2055,25222147.732149,0
+GGB.US,D,20160419,000000,1.22907,1.32911,1.22332,1.32316,28349829.549383,0
+GGB.US,D,20160420,000000,1.32316,1.35254,1.29964,1.33494,25611081.937281,0
+GGB.US,D,20160421,000000,1.32316,1.35851,1.25257,1.28202,17969093.470066,0
+GGB.US,D,20160422,000000,1.28202,1.33195,1.23482,1.25838,24616897.768355,0
+GGB.US,D,20160425,000000,1.25257,1.27032,1.16447,1.18213,21769664.85359,0
+GGB.US,D,20160426,000000,1.18795,1.27032,1.12612,1.27032,19198778.674079,0
+GGB.US,D,20160427,000000,1.26422,1.32911,1.24668,1.32911,16413071.055612,0
+GGB.US,D,20160428,000000,1.35254,1.37022,1.27032,1.28202,14419593.759853,0
+GGB.US,D,20160429,000000,1.31732,1.35254,1.27608,1.3113,11995199.952688,0
+GGB.US,D,20160502,000000,1.29375,1.30554,1.24668,1.25838,8653719.3535143,0
+GGB.US,D,20160503,000000,1.21153,1.21722,1.13798,1.15252,19016677.932497,0
+GGB.US,D,20160504,000000,1.12918,1.22907,1.11744,1.19974,23905643.418781,0
+GGB.US,D,20160505,000000,1.23482,1.24085,1.12918,1.13499,8750398.6650813,0
+GGB.US,D,20160506,000000,1.11744,1.2055,1.10566,1.19974,12474743.877387,0
+GGB.US,D,20160509,000000,1.16447,1.16447,1.06441,1.11744,19276119.815504,0
+GGB.US,D,20160510,000000,1.1761,1.19974,1.15252,1.18213,13822220.707162,0
+GGB.US,D,20160511,000000,1.22332,1.26422,1.18795,1.22907,12339177.636078,0
+GGB.US,D,20160512,000000,1.22332,1.24085,1.14677,1.1761,11187386.010212,0
+GGB.US,D,20160513,000000,1.16447,1.1761,1.07626,1.08798,23492158.233265,0
+GGB.US,D,20160516,000000,1.11148,1.14677,0.97615,1.01131,30721666.863261,0
+GGB.US,D,20160517,000000,0.952717,1.03501,0.935117,1.00569,38148117.021933,0
+GGB.US,D,20160518,000000,0.964442,1.0174,0.952717,0.958542,20050258.196086,0
+GGB.US,D,20160519,000000,0.940858,0.940858,0.896775,0.923258,9248641.7795867,0
+GGB.US,D,20160520,000000,0.946833,0.982133,0.929292,0.952717,14086211.899382,0
+GGB.US,D,20160523,000000,0.929292,0.982133,0.914517,0.952717,16300554.263014,0
+GGB.US,D,20160524,000000,0.964442,0.982133,0.905583,0.929292,14129741.893917,0
+GGB.US,D,20160525,000000,0.940858,0.982133,0.930192,0.946833,9906503.0476213,0
+GGB.US,D,20160526,000000,0.958542,0.999725,0.952717,0.982133,12380132.958152,0
+GGB.US,D,20160527,000000,0.952717,0.958542,0.911617,0.929292,15761422.176538,0
+GGB.US,D,20160531,000000,0.911617,0.929292,0.885133,0.905583,16501857.589747,0
+GGB.US,D,20160601,000000,0.905583,0.923258,0.882208,0.917358,9430417.9826229,0
+GGB.US,D,20160602,000000,0.905583,0.946833,0.893858,0.929292,9987598.7394207,0
+GGB.US,D,20160603,000000,0.952717,1.02614,0.952717,0.993833,30084571.734969,0
+GGB.US,D,20160606,000000,1.0174,1.06441,1.00569,1.05271,14001213.090672,0
+GGB.US,D,20160607,000000,1.04083,1.09382,1.04083,1.05271,7962129.1550236,0
+GGB.US,D,20160608,000000,1.09969,1.12918,1.08513,1.12918,8987903.1847916,0
+GGB.US,D,20160609,000000,1.11148,1.11148,1.04674,1.05271,8521124.4428901,0
+GGB.US,D,20160610,000000,0.999725,1.02323,0.987875,0.987875,4455769.9930926,0
+GGB.US,D,20160613,000000,0.958542,0.987875,0.946833,0.97615,10736925.066388,0
+GGB.US,D,20160614,000000,0.97615,1.0174,0.929292,0.946833,9705169.4306245,0
+GGB.US,D,20160615,000000,0.964442,0.999725,0.958542,0.987875,5859376.1249438,0
+GGB.US,D,20160616,000000,0.97615,1.01123,0.946833,1.00569,4507448.0687163,0
+GGB.US,D,20160617,000000,1.03501,1.05271,0.999725,1.01131,8222547.5384537,0
+GGB.US,D,20160620,000000,1.04083,1.04674,0.993833,1.00569,4083364.1754933,0
+GGB.US,D,20160621,000000,1.01131,1.0174,0.973167,0.987875,10437064.431704,0
+GGB.US,D,20160622,000000,0.993833,1.02926,0.987875,0.999725,4564853.889073,0
+GGB.US,D,20160623,000000,1.02329,1.09382,1.01131,1.09382,11130591.764715,0
+GGB.US,D,20160624,000000,1.00569,1.05271,0.987875,0.999725,14228328.049738,0
+GGB.US,D,20160627,000000,1.02329,1.02329,0.958617,0.97615,7058586.4383204,0
+GGB.US,D,20160628,000000,1.0174,1.02926,0.982133,1.00569,13947726.253554,0
+GGB.US,D,20160629,000000,1.03501,1.06143,1.0204,1.02926,15074652.457246,0
+GGB.US,D,20160630,000000,1.02926,1.07031,1.0174,1.07031,19866651.595649,0
+GGB.US,D,20160701,000000,1.07031,1.13499,1.06441,1.11744,17157526.419606,0
+GGB.US,D,20160705,000000,1.09969,1.11744,1.04978,1.05271,6401669.9380522,0
+GGB.US,D,20160706,000000,1.05271,1.07031,1.00846,1.05858,6536435.6509487,0
+GGB.US,D,20160707,000000,1.07626,1.09382,1.02926,1.03501,4809201.1237199,0
+GGB.US,D,20160708,000000,1.07626,1.09382,1.05546,1.08217,5658716.1057285,0
+GGB.US,D,20160711,000000,1.09969,1.11744,1.08217,1.10566,11842526.924037,0
+GGB.US,D,20160712,000000,1.14095,1.19974,1.14095,1.18213,37649572.447179,0
+GGB.US,D,20160713,000000,1.1761,1.23482,1.09969,1.22332,29940107.367934,0
+GGB.US,D,20160714,000000,1.26422,1.27302,1.19378,1.19974,13701100.03712,0
+GGB.US,D,20160715,000000,1.19974,1.22907,1.18795,1.21722,11283031.125613,0
+GGB.US,D,20160718,000000,1.21722,1.27032,1.2055,1.25838,17297477.537267,0
+GGB.US,D,20160719,000000,1.24668,1.26422,1.21153,1.22907,13539275.021479,0
+GGB.US,D,20160720,000000,1.22332,1.24085,1.19974,1.19974,12794043.649762,0
+GGB.US,D,20160721,000000,1.22332,1.24668,1.19974,1.21153,17410523.688291,0
+GGB.US,D,20160722,000000,1.22907,1.28792,1.21153,1.28202,14368446.485051,0
+GGB.US,D,20160725,000000,1.29964,1.30554,1.25257,1.27032,13137438.606163,0
+GGB.US,D,20160726,000000,1.28202,1.34666,1.27608,1.34666,21323163.280024,0
+GGB.US,D,20160727,000000,1.36441,1.40315,1.36441,1.38201,22768845.473727,0
+GGB.US,D,20160728,000000,1.37022,1.38201,1.3253,1.35851,14045119.549923,0
+GGB.US,D,20160729,000000,1.37022,1.38782,1.34076,1.38782,11399857.790097,0
+GGB.US,D,20160801,000000,1.40545,1.42022,1.38201,1.38782,22239502.912182,0
+GGB.US,D,20160802,000000,1.39962,1.41716,1.32316,1.32316,10290321.082881,0
+GGB.US,D,20160803,000000,1.31732,1.39962,1.28792,1.39962,12074792.670423,0
+GGB.US,D,20160804,000000,1.4467,1.50535,1.42887,1.48794,33093081.55583,0
+GGB.US,D,20160805,000000,1.52317,1.57023,1.50535,1.57023,28977795.768982,0
+GGB.US,D,20160808,000000,1.5642,1.58182,1.46444,1.49377,31503357.616398,0
+GGB.US,D,20160809,000000,1.52898,1.57607,1.51152,1.51713,38179750.154581,0
+GGB.US,D,20160810,000000,1.61128,1.63485,1.54071,1.58778,29958758.958754,0
+GGB.US,D,20160811,000000,1.61128,1.67013,1.5642,1.67013,24259075.991803,0
+GGB.US,D,20160812,000000,1.64671,1.70536,1.64073,1.64073,15944688.372096,0
+GGB.US,D,20160815,000000,1.67013,1.77004,1.66432,1.76423,21743949.861623,0
+GGB.US,D,20160816,000000,1.77004,1.8172,1.72602,1.74065,23181119.048673,0
+GGB.US,D,20160817,000000,1.68776,1.80526,1.67013,1.78772,27673039.750971,0
+GGB.US,D,20160818,000000,1.84659,1.87591,1.83494,1.85241,34012344.919688,0
+GGB.US,D,20160819,000000,1.85241,1.86433,1.78772,1.84659,25043575.085157,0
+GGB.US,D,20160822,000000,1.83494,1.84949,1.74065,1.74065,21430203.304363,0
+GGB.US,D,20160823,000000,1.79839,1.82759,1.73933,1.74529,28720159.762685,0
+GGB.US,D,20160824,000000,1.70993,1.72172,1.63623,1.63916,21183253.991777,0
+GGB.US,D,20160825,000000,1.67444,1.69808,1.63312,1.6451,9835348.3320753,0
+GGB.US,D,20160826,000000,1.67444,1.72741,1.61551,1.63312,10979157.752111,0
+GGB.US,D,20160829,000000,1.63312,1.69218,1.62133,1.67444,7393032.7852212,0
+GGB.US,D,20160830,000000,1.67444,1.71583,1.62736,1.6451,9296778.7790782,0
+GGB.US,D,20160831,000000,1.66266,1.68039,1.58611,1.62736,20704177.402585,0
+GGB.US,D,20160901,000000,1.63312,1.63916,1.58611,1.59187,25480444.354686,0
+GGB.US,D,20160902,000000,1.63916,1.70369,1.62133,1.70369,23165705.631343,0
+GGB.US,D,20160906,000000,1.7335,1.74529,1.68622,1.74529,10412343.248883,0
+GGB.US,D,20160907,000000,1.75702,1.76885,1.68622,1.71583,11763783.776095,0
+GGB.US,D,20160908,000000,1.76885,1.79251,1.72172,1.7629,26519508.598499,0
+GGB.US,D,20160909,000000,1.70993,1.72172,1.62133,1.62736,18455517.611932,0
+GGB.US,D,20160912,000000,1.59187,1.69218,1.58029,1.68622,16819048.58277,0
+GGB.US,D,20160913,000000,1.6451,1.66266,1.50348,1.51532,16645230.064876,0
+GGB.US,D,20160914,000000,1.52122,1.56241,1.48593,1.52711,20599303.853336,0
+GGB.US,D,20160915,000000,1.53301,1.55665,1.49765,1.54486,11818358.17794,0
+GGB.US,D,20160916,000000,1.49765,1.51532,1.45626,1.50348,23125820.565275,0
+GGB.US,D,20160919,000000,1.53891,1.5685,1.48294,1.50348,11665161.560435,0
+GGB.US,D,20160920,000000,1.53891,1.53891,1.46803,1.49765,12306791.574004,0
+GGB.US,D,20160921,000000,1.54486,1.61551,1.52122,1.59789,13242167.916057,0
+GGB.US,D,20160922,000000,1.63916,1.65668,1.57135,1.57412,11268213.416813,0
+GGB.US,D,20160923,000000,1.5507,1.60962,1.53897,1.57412,11847244.993295,0
+GGB.US,D,20160926,000000,1.53301,1.58029,1.53301,1.55665,8709076.9750495,0
+GGB.US,D,20160927,000000,1.56241,1.57412,1.51532,1.5685,6482579.5610852,0
+GGB.US,D,20160928,000000,1.59187,1.6451,1.5685,1.6451,9024743.3581058,0
+GGB.US,D,20160929,000000,1.6451,1.68622,1.59187,1.60962,18573714.550275,0
+GGB.US,D,20160930,000000,1.63312,1.6451,1.60081,1.60372,8751789.1324504,0
+GGB.US,D,20161003,000000,1.60962,1.65081,1.59789,1.65081,8057224.7184874,0
+GGB.US,D,20161004,000000,1.62736,1.64788,1.57412,1.58029,7352890.973102,0
+GGB.US,D,20161005,000000,1.61551,1.65668,1.59789,1.65081,9442890.3595323,0
+GGB.US,D,20161006,000000,1.63916,1.70369,1.63916,1.69218,15754243.383908,0
+GGB.US,D,20161007,000000,1.73933,1.76582,1.70369,1.75702,27388994.961414,0
+GGB.US,D,20161010,000000,1.7629,1.79251,1.74218,1.77476,20149183.314387,0
+GGB.US,D,20161011,000000,1.77476,1.78654,1.71583,1.71583,15508329.70988,0
+GGB.US,D,20161012,000000,1.70993,1.75702,1.63916,1.70993,6362800.3170322,0
+GGB.US,D,20161013,000000,1.68622,1.71874,1.65081,1.70993,17853476.973758,0
+GGB.US,D,20161014,000000,1.76885,1.76885,1.70993,1.70993,9120865.9057675,0
+GGB.US,D,20161017,000000,1.72741,1.75702,1.72172,1.73933,4764518.6567483,0
+GGB.US,D,20161018,000000,1.79251,1.85725,1.78107,1.83369,14795054.566962,0
+GGB.US,D,20161019,000000,1.82759,1.87479,1.82482,1.86322,16168989.221375,0
+GGB.US,D,20161020,000000,1.84548,1.92811,1.83964,1.90433,12710446.84757,0
+GGB.US,D,20161021,000000,1.89269,1.98108,1.87479,1.96923,22040798.778602,0
+GGB.US,D,20161024,000000,2.07537,2.07537,1.96334,1.97518,20400086.227657,0
+GGB.US,D,20161025,000000,1.91632,2.01652,1.91632,1.97518,14249627.875093,0
+GGB.US,D,20161026,000000,1.93976,1.98108,1.91632,1.96923,15892456.417356,0
+GGB.US,D,20161027,000000,2.00472,2.01054,1.95758,1.95758,12867827.848725,0
+GGB.US,D,20161028,000000,2.01652,2.02247,1.97214,2.00472,24489094.489059,0
+GGB.US,D,20161031,000000,2.04015,2.04604,1.97518,2.02247,21603033.782688,0
+GGB.US,D,20161101,000000,2.01652,2.04015,1.88083,1.90433,26325120.106381,0
+GGB.US,D,20161102,000000,1.90433,1.90433,1.81608,1.83964,10886928.224604,0
+GGB.US,D,20161103,000000,1.88083,1.91632,1.81018,1.82759,29171496.239383,0
+GGB.US,D,20161104,000000,1.82759,1.92208,1.80138,1.86904,14613305.769403,0
+GGB.US,D,20161107,000000,1.98108,2.04604,1.96923,2.03433,19295035.36434,0
+GGB.US,D,20161108,000000,2.00472,2.09908,1.96334,2.06359,16899017.765218,0
+GGB.US,D,20161109,000000,2.09333,2.25237,2.09333,2.20522,32592697.929318,0
+GGB.US,D,20161110,000000,2.22886,2.32898,2.15802,2.17568,52799276.967306,0
+GGB.US,D,20161111,000000,2.1696,2.18158,1.96334,2.12841,29627521.937471,0
+GGB.US,D,20161114,000000,2.15204,2.31117,2.13443,2.30534,26905736.873358,0
+GGB.US,D,20161115,000000,2.26998,2.28176,2.21708,2.22886,15495123.15466,0
+GGB.US,D,20161116,000000,2.21098,2.21098,2.09908,2.18158,16223777.097462,0
+GGB.US,D,20161117,000000,2.20522,2.26699,2.18755,2.19323,10439754.49565,0
+GGB.US,D,20161118,000000,2.24655,2.31117,2.17568,2.28176,19918622.47716,0
+GGB.US,D,20161121,000000,2.37029,2.39394,2.32898,2.35851,13230312.88358,0
+GGB.US,D,20161122,000000,2.46154,2.47332,2.39671,2.46736,16284640.335127,0
+GGB.US,D,20161123,000000,2.40233,2.51464,2.39671,2.51464,23721122.340845,0
+GGB.US,D,20161125,000000,2.45557,2.45557,2.39671,2.43796,7971599.9109838,0
+GGB.US,D,20161128,000000,2.47332,2.5412,2.45557,2.5265,11916837.596641,0
+GGB.US,D,20161129,000000,2.46154,2.48511,2.37889,2.41432,21785267.224474,0
+GGB.US,D,20161130,000000,2.39671,2.46736,2.35524,2.38486,23201005.328361,0
+GGB.US,D,20161201,000000,2.33758,2.35524,2.19011,2.23123,37030973.131207,0
+GGB.US,D,20161202,000000,2.10726,2.23725,2.10136,2.20765,33324781.883949,0
+GGB.US,D,20161205,000000,2.26082,2.30805,2.23123,2.2785,15915715.01313,0
+GGB.US,D,20161206,000000,2.21362,2.30214,2.20168,2.29633,14099777.610592,0
+GGB.US,D,20161207,000000,2.31997,2.42028,2.31393,2.42028,32479164.249277,0
+GGB.US,D,20161208,000000,2.42028,2.43213,2.34352,2.39075,16447271.648754,0
+GGB.US,D,20161209,000000,2.34935,2.36129,2.22532,2.24904,18158818.70388,0
+GGB.US,D,20161212,000000,2.16066,2.20168,2.11919,2.16634,16302220.227547,0
+GGB.US,D,20161213,000000,2.13693,2.17831,2.07204,2.07766,14704193.870921,0
+GGB.US,D,20161214,000000,1.96568,2.03639,1.89782,1.90078,43904070.645528,0
+GGB.US,D,20161215,000000,1.94212,2.03053,1.9243,2.01291,17974203.870364,0
+GGB.US,D,20161216,000000,1.99537,2.01291,1.89477,1.90078,14052656.056149,0
+GGB.US,D,20161219,000000,1.94212,1.95405,1.80935,1.82995,27560965.77319,0
+GGB.US,D,20161220,000000,1.86538,1.88596,1.81233,1.87709,17969817.55162,0
+GGB.US,D,20161221,000000,1.9243,1.93908,1.87141,1.88298,15938634.646425,0
+GGB.US,D,20161222,000000,1.88298,1.90656,1.82995,1.85352,11676155.48397,0
+GGB.US,D,20161223,000000,1.86538,1.88908,1.85352,1.87709,11545566.942755,0
+GGB.US,D,20161227,000000,1.9243,1.98932,1.91258,1.96568,16101182.301226,0
+GGB.US,D,20161228,000000,2.03639,2.04833,1.90656,1.91258,20529052.076144,0
+GGB.US,D,20161229,000000,1.94212,1.95973,1.90078,1.90078,8890421.9024183,0
+GGB.US,D,20161230,000000,1.89477,1.91549,1.82398,1.85352,7232068.8785223,0
+GGB.US,D,20170103,000000,2.01291,2.0188,1.95405,1.98932,17862966.480835,0
+GGB.US,D,20170104,000000,2.01291,2.03639,1.97761,2.01291,10410209.948843,0
+GGB.US,D,20170105,000000,2.07766,2.18415,2.07204,2.15462,15746395.320674,0
+GGB.US,D,20170106,000000,2.13693,2.15462,2.10136,2.10136,8706572.9798701,0
+GGB.US,D,20170109,000000,2.18415,2.19594,2.11627,2.11919,15099243.824648,0
+GGB.US,D,20170110,000000,2.18415,2.21362,2.16066,2.19594,10863761.942015,0
+GGB.US,D,20170111,000000,2.18415,2.34935,2.17228,2.33758,24019572.314652,0
+GGB.US,D,20170112,000000,2.36129,2.39671,2.33169,2.36704,14592301.634725,0
+GGB.US,D,20170113,000000,2.34056,2.43213,2.32565,2.39075,16449192.916943,0
+GGB.US,D,20170117,000000,2.36129,2.41432,2.3228,2.37889,11998945.848703,0
+GGB.US,D,20170118,000000,2.37889,2.45557,2.23123,2.2785,25869346.827161,0
+GGB.US,D,20170119,000000,2.25487,2.27261,2.20168,2.23123,17614450.728866,0
+GGB.US,D,20170120,000000,2.22532,2.2785,2.19594,2.26082,12368301.003972,0
+GGB.US,D,20170123,000000,2.31393,2.37889,2.2785,2.37294,10790492.677544,0
+GGB.US,D,20170124,000000,2.39075,2.42611,2.2844,2.32565,19004059.873841,0
+GGB.US,D,20170125,000000,2.33169,2.34352,2.23725,2.33169,12570416.398266,0
+GGB.US,D,20170126,000000,2.29633,2.32565,2.27261,2.31393,9316584.2847271,0
+GGB.US,D,20170127,000000,2.33169,2.34935,2.26082,2.33169,7089316.6326142,0
+GGB.US,D,20170130,000000,2.29633,2.31997,2.24904,2.27261,9222783.9906587,0
+GGB.US,D,20170131,000000,2.2844,2.32565,2.23123,2.26082,7987212.3786223,0
+GGB.US,D,20170201,000000,2.30214,2.33758,2.26971,2.33758,9665900.2665949,0
+GGB.US,D,20170202,000000,2.35524,2.40849,2.34943,2.38486,9527669.9244238,0
+GGB.US,D,20170203,000000,2.36704,2.38486,2.30214,2.37889,27987200.275174,0
+GGB.US,D,20170206,000000,2.38486,2.39075,2.31997,2.33758,7356502.7265175,0
+GGB.US,D,20170207,000000,2.37294,2.38257,2.2785,2.29021,11713988.024037,0
+GGB.US,D,20170208,000000,2.26082,2.31997,2.23123,2.31997,14814265.806474,0
+GGB.US,D,20170209,000000,2.31997,2.36129,2.2844,2.34935,21752431.135616,0
+GGB.US,D,20170210,000000,2.37889,2.43213,2.37294,2.43213,13622388.621835,0
+GGB.US,D,20170213,000000,2.47928,2.5265,2.47332,2.49114,15156460.691451,0
+GGB.US,D,20170214,000000,2.50292,2.50881,2.42611,2.4969,7392799.1174683,0
+GGB.US,D,20170215,000000,2.5265,2.57968,2.50292,2.5265,17593737.957684,0
+GGB.US,D,20170216,000000,2.58551,2.59132,2.48511,2.55604,19534598.179626,0
+GGB.US,D,20170217,000000,2.50292,2.5265,2.46154,2.52052,13050701.713242,0
+GGB.US,D,20170221,000000,2.57968,2.59132,2.53834,2.57364,10450488.788348,0
+GGB.US,D,20170222,000000,2.50881,2.5265,2.45557,2.49114,16344251.575201,0
+GGB.US,D,20170223,000000,2.53239,2.57968,2.41432,2.44372,18028745.097158,0
+GGB.US,D,20170224,000000,2.40233,2.46452,2.37889,2.42028,9677776.934974,0
+GGB.US,D,20170227,000000,2.41432,2.52052,2.39671,2.49114,11392632.840873,0
+GGB.US,D,20170228,000000,2.45557,2.52052,2.37889,2.40233,13293215.665705,0
+GGB.US,D,20170301,000000,2.47332,2.55604,2.45557,2.50292,24402775.890264,0
+GGB.US,D,20170302,000000,2.49114,2.50881,2.40849,2.42611,14424851.284292,0
+GGB.US,D,20170303,000000,2.43796,2.5118,2.42028,2.50292,11972780.829952,0
+GGB.US,D,20170306,000000,2.4969,2.5265,2.42611,2.43213,15138391.827621,0
+GGB.US,D,20170307,000000,2.52052,2.52052,2.43213,2.43796,19680284.253987,0
+GGB.US,D,20170308,000000,2.30214,2.31393,2.23123,2.23123,35256881.007553,0
+GGB.US,D,20170309,000000,2.26672,2.29633,2.13693,2.19594,23013129.243059,0
+GGB.US,D,20170310,000000,2.23725,2.25202,2.14873,2.21362,27354990.533792,0
+GGB.US,D,20170313,000000,2.21362,2.29021,2.21362,2.2844,12915703.774986,0
+GGB.US,D,20170314,000000,2.24904,2.29633,2.23123,2.2785,9395252.4282045,0
+GGB.US,D,20170315,000000,2.30805,2.44372,2.27261,2.42611,24984693.696212,0
+GGB.US,D,20170316,000000,2.46736,2.47332,2.38486,2.39671,18095569.747307,0
+GGB.US,D,20170317,000000,2.41432,2.43492,2.31997,2.31997,14779010.823656,0
+GGB.US,D,20170320,000000,2.2785,2.40849,2.26672,2.39671,15413736.099366,0
+GGB.US,D,20170321,000000,2.36129,2.38486,2.19594,2.21362,22942307.720419,0
+GGB.US,D,20170322,000000,2.13693,2.27261,2.10136,2.21362,26978873.437623,0
+GGB.US,D,20170323,000000,2.20168,2.23725,2.11919,2.12494,19899334.790792,0
+GGB.US,D,20170324,000000,2.14261,2.17228,2.06608,2.09569,13110308.626136,0
+GGB.US,D,20170327,000000,2.03639,2.06302,1.99537,2.05423,20513570.866318,0
+GGB.US,D,20170328,000000,2.05423,2.07766,2.0068,2.06019,19579795.58109,0
+GGB.US,D,20170329,000000,2.06608,2.10136,2.04833,2.08376,10573773.048694,0
+GGB.US,D,20170330,000000,2.06019,2.08965,1.97761,1.98932,18478342.047252,0
+GGB.US,D,20170331,000000,1.97761,2.06976,1.95405,2.03639,11522024.195453,0
+GGB.US,D,20170403,000000,2.06608,2.06608,1.98932,2.02468,6344310.2742884,0
+GGB.US,D,20170404,000000,2.0068,2.06608,2.0068,2.06608,7615790.2734147,0
+GGB.US,D,20170405,000000,2.10136,2.13985,1.98344,1.98932,13714644.112426,0
+GGB.US,D,20170406,000000,1.98344,2.01291,1.93046,1.93609,13684232.687104,0
+GGB.US,D,20170407,000000,1.9243,2.02468,1.9243,1.95973,16411328.644219,0
+GGB.US,D,20170410,000000,1.95973,1.97761,1.90078,1.91258,9720282.8300994,0
+GGB.US,D,20170411,000000,1.9243,1.93046,1.84166,1.87709,23068571.965811,0
+GGB.US,D,20170412,000000,1.83569,1.85934,1.7767,1.78258,16586350.118325,0
+GGB.US,D,20170413,000000,1.81809,1.84166,1.74731,1.74731,17953553.122102,0
+GGB.US,D,20170417,000000,1.77095,1.82398,1.76492,1.8004,12368394.759552,0
+GGB.US,D,20170418,000000,1.75312,1.79453,1.73565,1.74731,12955082.560925,0
+GGB.US,D,20170419,000000,1.77095,1.78258,1.71187,1.72373,11522384.793837,0
+GGB.US,D,20170420,000000,1.75909,1.78258,1.73565,1.76492,18000523.225223,0
+GGB.US,D,20170421,000000,1.76492,1.78258,1.74128,1.78258,5418277.7575652,0
+GGB.US,D,20170424,000000,1.81233,1.84465,1.79453,1.81809,11408227.999789,0
+GGB.US,D,20170425,000000,1.79453,1.84166,1.7767,1.82995,8671212.7023245,0
+GGB.US,D,20170426,000000,1.80623,1.83307,1.78258,1.81233,8070128.3710645,0
+GGB.US,D,20170427,000000,1.81233,1.82398,1.74731,1.76492,9502679.0140116,0
+GGB.US,D,20170428,000000,1.7767,1.82995,1.77095,1.8004,7499080.4428074,0
+GGB.US,D,20170501,000000,1.8004,1.83569,1.78862,1.81809,4201864.0164795,0
+GGB.US,D,20170502,000000,1.82398,1.87141,1.81517,1.85934,7922457.5631973,0
+GGB.US,D,20170503,000000,1.85352,1.85352,1.74731,1.75909,19950597.457077,0
+GGB.US,D,20170504,000000,1.72373,1.72957,1.66472,1.70583,24436092.296169,0
+GGB.US,D,20170505,000000,1.71778,1.75312,1.70008,1.70583,13065905.98351,0
+GGB.US,D,20170508,000000,1.68817,1.71778,1.65288,1.67645,8308032.4337841,0
+GGB.US,D,20170509,000000,1.6942,1.75909,1.68817,1.74128,11934032.369989,0
+GGB.US,D,20170510,000000,1.8004,1.82398,1.78258,1.78862,16247213.107643,0
+GGB.US,D,20170511,000000,1.78258,1.85934,1.75909,1.84763,13688468.996921,0
+GGB.US,D,20170512,000000,1.85934,1.87709,1.78258,1.78862,10270868.963648,0
+GGB.US,D,20170515,000000,1.81809,1.89192,1.81809,1.86538,23693894.27806,0
+GGB.US,D,20170516,000000,1.91258,1.95405,1.86683,1.94802,15002150.546137,0
+GGB.US,D,20170517,000000,1.9243,1.95973,1.87141,1.88298,13927440.430857,0
+GGB.US,D,20170518,000000,1.62931,1.70583,1.53473,1.5642,37186271.316094,0
+GGB.US,D,20170519,000000,1.65863,1.74128,1.63013,1.70008,14827222.827611,0
+GGB.US,D,20170522,000000,1.65288,1.68207,1.59977,1.66472,18713110.346426,0
+GGB.US,D,20170523,000000,1.66472,1.75909,1.65863,1.75312,18841693.960623,0
+GGB.US,D,20170524,000000,1.75312,1.77095,1.71187,1.71187,18914583.875594,0
+GGB.US,D,20170525,000000,1.70583,1.75909,1.66472,1.70008,14986235.175857,0
+GGB.US,D,20170526,000000,1.71778,1.73565,1.68817,1.70583,15954245.671671,0
+GGB.US,D,20170530,000000,1.74128,1.7767,1.72373,1.7767,18478207.904654,0
+GGB.US,D,20170531,000000,1.76492,1.77975,1.70583,1.71187,17502114.235462,0
+GGB.US,D,20170601,000000,1.73565,1.75909,1.68234,1.70008,7118715.497674,0
+GGB.US,D,20170602,000000,1.74128,1.74731,1.70008,1.70008,9215781.1700395,0
+GGB.US,D,20170605,000000,1.68817,1.71187,1.65288,1.66472,6554892.5186411,0
+GGB.US,D,20170606,000000,1.67645,1.71187,1.63513,1.66472,15529091.522443,0
+GGB.US,D,20170607,000000,1.68817,1.70583,1.62931,1.65288,20352468.489839,0
+GGB.US,D,20170608,000000,1.62334,1.72373,1.61149,1.71187,16882428.797155,0
+GGB.US,D,20170609,000000,1.71778,1.75909,1.70008,1.70583,13553541.735948,0
+GGB.US,D,20170612,000000,1.70008,1.73254,1.65288,1.66472,15400099.710873,0
+GGB.US,D,20170613,000000,1.66472,1.6942,1.64692,1.66472,17900232.160241,0
+GGB.US,D,20170614,000000,1.68234,1.6942,1.61738,1.63513,12563345.78515,0
+GGB.US,D,20170615,000000,1.62334,1.62931,1.53473,1.58188,13254139.782409,0
+GGB.US,D,20170616,000000,1.58188,1.61149,1.57023,1.59374,10758712.420756,0
+GGB.US,D,20170619,000000,1.59374,1.64095,1.59374,1.61149,6761737.5213406,0
+GGB.US,D,20170620,000000,1.59374,1.60275,1.5466,1.5642,15372316.326574,0
+GGB.US,D,20170621,000000,1.57613,1.6056,1.55838,1.58785,9902745.6124591,0
+GGB.US,D,20170622,000000,1.59374,1.64095,1.59033,1.64095,7666620.2216389,0
+GGB.US,D,20170623,000000,1.64095,1.71778,1.62022,1.6942,17472989.425174,0
+GGB.US,D,20170626,000000,1.72373,1.77095,1.70008,1.75909,12944566.069651,0
+GGB.US,D,20170627,000000,1.75909,1.7916,1.73565,1.73565,8184446.7131885,0
+GGB.US,D,20170628,000000,1.77095,1.82995,1.77095,1.81809,13904520.797564,0
+GGB.US,D,20170629,000000,1.82398,1.84166,1.75617,1.78258,13399133.507873,0
+GGB.US,D,20170630,000000,1.78862,1.82398,1.7767,1.8004,12066846.52443,0
+GGB.US,D,20170703,000000,1.82398,1.85352,1.81233,1.82398,4809108.8105337,0
+GGB.US,D,20170705,000000,1.82398,1.86538,1.79453,1.86538,11500636.384095,0
+GGB.US,D,20170706,000000,1.84166,1.91258,1.82398,1.87709,9099982.9321471,0
+GGB.US,D,20170707,000000,1.90656,1.91258,1.84465,1.89477,15943132.02947,0
+GGB.US,D,20170710,000000,1.91258,1.97761,1.90656,1.96568,9949079.62003,0
+GGB.US,D,20170711,000000,1.95973,1.98932,1.94802,1.95973,6773197.3379876,0
+GGB.US,D,20170712,000000,2.00103,2.01588,1.94212,2.00103,10458271.94387,0
+GGB.US,D,20170713,000000,2.00103,2.00103,1.94212,1.98932,20638225.400523,0
+GGB.US,D,20170714,000000,2.00103,2.02177,1.984,1.98932,6922549.9767183,0
+GGB.US,D,20170717,000000,2.01291,2.03639,1.99217,2.0188,6363550.3616711,0
+GGB.US,D,20170718,000000,2.01291,2.0188,1.97761,2.00103,4211647.7718373,0
+GGB.US,D,20170719,000000,2.01291,2.05423,2.00168,2.05423,8317749.8390392,0
+GGB.US,D,20170720,000000,2.04833,2.04833,1.98344,2.0188,8515654.8865998,0
+GGB.US,D,20170721,000000,2.02468,2.03639,1.95973,1.97761,8361510.6165411,0
+GGB.US,D,20170724,000000,1.98932,2.03053,1.97151,2.02468,5636351.793946,0
+GGB.US,D,20170725,000000,2.05423,2.08376,2.0188,2.0425,5263260.8394172,0
+GGB.US,D,20170726,000000,1.99537,2.0068,1.94212,1.95973,16088344.998753,0
+GGB.US,D,20170727,000000,1.97151,1.97151,1.93046,1.94802,8275833.8828704,0
+GGB.US,D,20170728,000000,1.93609,1.97761,1.92132,1.95973,8285021.9296973,0
+GGB.US,D,20170731,000000,2.00103,2.01291,1.97151,1.98932,10417194.018346,0
+GGB.US,D,20170801,000000,1.97761,1.99537,1.95405,1.95405,5658626.6773293,0
+GGB.US,D,20170802,000000,1.95405,2.03639,1.94802,2.02468,9169957.7697804,0
+GGB.US,D,20170803,000000,2.03053,2.04833,2.00103,2.03639,8121591.5300512,0
+GGB.US,D,20170804,000000,2.0425,2.0927,2.02468,2.07766,15961467.736105,0
+GGB.US,D,20170807,000000,2.11337,2.19011,2.11337,2.17228,14019543.027733,0
+GGB.US,D,20170808,000000,2.14261,2.18415,2.11337,2.14261,10068266.04034,0
+GGB.US,D,20170809,000000,2.11919,2.13693,2.07204,2.09569,29777080.838477,0
+GGB.US,D,20170810,000000,2.09569,2.11919,2.05423,2.10726,18621987.13476,0
+GGB.US,D,20170811,000000,2.07766,2.09569,2.05131,2.06608,11101911.211636,0
+GGB.US,D,20170814,000000,2.06019,2.08965,2.03053,2.03639,8838537.5645191,0
+GGB.US,D,20170815,000000,2.03053,2.04542,2.0068,2.0188,5231645.0154918,0
+GGB.US,D,20170816,000000,2.04833,2.09569,2.0425,2.08965,10595401.739773,0
+GGB.US,D,20170817,000000,2.07204,2.13111,2.05423,2.05423,15402944.110927,0
+GGB.US,D,20170818,000000,2.10136,2.10726,2.06892,2.07766,7423690.8598383,0
+GGB.US,D,20170821,000000,2.07766,2.11919,2.03053,2.03053,7277347.0540246,0
+GGB.US,D,20170822,000000,2.07217,2.09589,2.06622,2.07779,9242169.7597886,0
+GGB.US,D,20170823,000000,2.08986,2.19046,2.08396,2.16099,14292576.585031,0
+GGB.US,D,20170824,000000,2.16668,2.19046,2.14013,2.15497,13659178.311376,0
+GGB.US,D,20170825,000000,2.15497,2.16668,2.1015,2.1194,7288792.4467364,0
+GGB.US,D,20170828,000000,2.1194,2.14296,2.10457,2.12529,4199573.4955438,0
+GGB.US,D,20170829,000000,2.08396,2.12529,2.08396,2.10753,6582893.7043639,0
+GGB.US,D,20170830,000000,2.10753,2.20224,2.09589,2.19046,15916460.730589,0
+GGB.US,D,20170831,000000,2.23781,2.24968,2.19046,2.19635,13634936.003209,0
+GGB.US,D,20170901,000000,2.27344,2.37404,2.26144,2.32662,31807011.746083,0
+GGB.US,D,20170905,000000,2.46285,2.5161,2.35324,2.35622,31877231.790618,0
+GGB.US,D,20170906,000000,2.39768,2.44497,2.36807,2.41543,14250734.190935,0
+GGB.US,D,20170907,000000,2.39768,2.41543,2.36219,2.39171,11180840.428344,0
+GGB.US,D,20170908,000000,2.41543,2.42133,2.29709,2.3088,14445995.331143,0
+GGB.US,D,20170911,000000,2.35041,2.38298,2.31483,2.32073,8819855.6834351,0
+GGB.US,D,20170912,000000,2.32073,2.35041,2.26741,2.29098,16483868.057559,0
+GGB.US,D,20170913,000000,2.26741,2.27344,2.22,2.24377,11597696.487555,0
+GGB.US,D,20170914,000000,2.20821,2.24377,2.19046,2.23781,7036663.4989602,0
+GGB.US,D,20170915,000000,2.25562,2.29709,2.24968,2.29098,11762553.414409,0
+GGB.US,D,20170918,000000,2.32073,2.34438,2.27344,2.29098,16025665.787627,0
+GGB.US,D,20170919,000000,2.27344,2.28516,2.20224,2.22,10944628.293242,0
+GGB.US,D,20170920,000000,2.24377,2.26144,2.14296,2.22602,23751614.540206,0
+GGB.US,D,20170921,000000,2.17867,2.20821,2.14907,2.14907,8193566.9675193,0
+GGB.US,D,20170922,000000,2.16099,2.16099,2.09589,2.10753,7347259.8687358,0
+GGB.US,D,20170925,000000,2.1194,2.1194,2.01873,2.03639,9793514.5923381,0
+GGB.US,D,20170926,000000,2.06622,2.10457,2.04258,2.04258,9698710.3923683,0
+GGB.US,D,20170927,000000,2.05428,2.06622,1.94779,2.04833,17809479.643715,0
+GGB.US,D,20170928,000000,2.0068,2.0337,1.9774,2.00098,16597690.216307,0
+GGB.US,D,20170929,000000,2.04258,2.06027,2.01582,2.03053,6860952.5607445,0
+GGB.US,D,20171002,000000,2.03639,2.07217,2.02177,2.04833,14356718.383206,0
+GGB.US,D,20171003,000000,2.07217,2.14907,2.06318,2.1194,14137598.611511,0
+GGB.US,D,20171004,000000,2.1194,2.13728,2.09291,2.12529,13543856.063351,0
+GGB.US,D,20171005,000000,2.17867,2.20224,2.06027,2.06622,15557486.481601,0
+GGB.US,D,20171006,000000,2.03053,2.0455,1.9774,1.9892,19820088.247508,0
+GGB.US,D,20171009,000000,1.98329,1.99203,1.91223,1.95952,41232290.480536,0
+GGB.US,D,20171010,000000,1.99523,2.07217,1.9774,2.05428,24853864.275277,0
+GGB.US,D,20171011,000000,2.05428,2.08188,2.00098,2.01873,12901608.705348,0
+GGB.US,D,20171012,000000,2.01283,2.06027,2.0068,2.03639,6408975.6613142,0
+GGB.US,D,20171013,000000,2.08986,2.13728,2.08396,2.1194,11814835.852924,0
+GGB.US,D,20171016,000000,2.14907,2.17867,2.1015,2.11358,11348253.276544,0
+GGB.US,D,20171017,000000,2.10753,2.13147,2.08396,2.08986,8124065.234966,0
+GGB.US,D,20171018,000000,2.13147,2.16099,2.08396,2.14296,9135092.2332175,0
+GGB.US,D,20171019,000000,2.11358,2.17811,2.1015,2.16099,8529875.4444756,0
+GGB.US,D,20171020,000000,2.17867,2.18449,2.14296,2.14907,7921597.8966496,0
+GGB.US,D,20171023,000000,2.13728,2.17272,2.09589,2.1015,7127842.9639727,0
+GGB.US,D,20171024,000000,2.12529,2.1696,2.1015,2.16099,9701171.1157416,0
+GGB.US,D,20171025,000000,2.17272,2.19046,2.12529,2.18449,6750685.9020644,0
+GGB.US,D,20171026,000000,2.16099,2.17867,2.06622,2.07217,16625995.747066,0
+GGB.US,D,20171027,000000,2.08396,2.12529,2.05428,2.09589,12980438.396902,0
+GGB.US,D,20171030,000000,2.06027,2.08986,1.9892,1.99523,14256294.618018,0
+GGB.US,D,20171031,000000,1.96556,1.98329,1.93012,1.95952,12976036.211829,0
+GGB.US,D,20171101,000000,1.95952,1.98621,1.90045,1.90634,27672882.530075,0
+GGB.US,D,20171102,000000,1.90045,1.95377,1.8766,1.91821,23453621.805153,0
+GGB.US,D,20171103,000000,1.90045,1.90932,1.79382,1.89435,29960709.074814,0
+GGB.US,D,20171106,000000,1.9774,1.9892,1.9774,1.9774,14130054.893314,0
+GGB.US,D,20171107,000000,1.91821,1.95072,1.87085,1.90045,21477365.245824,0
+GGB.US,D,20171108,000000,1.93573,1.95952,1.89435,1.92402,7929588.7568414,0
+GGB.US,D,20171109,000000,1.87085,1.90045,1.83528,1.8886,12571838.598293,0
+GGB.US,D,20171110,000000,1.86482,1.87085,1.81165,1.83528,14189156.968471,0
+GGB.US,D,20171113,000000,1.80562,1.85885,1.80562,1.82932,9806119.6694529,0
+GGB.US,D,20171114,000000,1.84125,1.84707,1.75535,1.77601,24090134.206453,0
+GGB.US,D,20171115,000000,1.72282,1.79971,1.71104,1.79382,13768213.165976,0
+GGB.US,D,20171116,000000,1.82329,1.84125,1.80562,1.82329,11278451.526135,0
+GGB.US,D,20171117,000000,1.82329,1.90045,1.81165,1.90045,10805518.091014,0
+GGB.US,D,20171120,000000,1.90045,1.90045,1.86482,1.89435,3009128.6076883,0
+GGB.US,D,20171121,000000,1.91223,1.93289,1.88263,1.88263,7091650.4253563,0
+GGB.US,D,20171122,000000,1.93033,1.95405,1.92111,1.93033,11400775.152386,0
+GGB.US,D,20171124,000000,1.9598,1.9894,1.92417,1.94802,16351623.648565,0
+GGB.US,D,20171127,000000,1.9894,2.01914,1.97166,1.97775,8493205.4735988,0
+GGB.US,D,20171128,000000,2.01332,2.04306,1.9894,1.99549,18535798.351384,0
+GGB.US,D,20171129,000000,2.0014,2.02524,1.97775,1.99549,10943327.254272,0
+GGB.US,D,20171130,000000,1.98364,2.00722,1.94802,1.97166,18049137.656975,0
+GGB.US,D,20171201,000000,1.9894,2.0014,1.93596,1.97166,9818913.7001212,0
+GGB.US,D,20171204,000000,2.02524,2.06081,2.01332,2.03107,7155909.0574046,0
+GGB.US,D,20171205,000000,2.04888,2.05492,2.0014,2.0014,6955776.9542237,0
+GGB.US,D,20171206,000000,2.00722,2.01914,1.97775,2.01332,5044120.8742129,0
+GGB.US,D,20171207,000000,1.91834,2.03696,1.91834,2.03107,33798687.492314,0
+GGB.US,D,20171208,000000,2.03696,2.09644,1.9894,2.07281,22284661.369021,0
+GGB.US,D,20171211,000000,2.10233,2.13492,2.08159,2.08459,10091589.543824,0
+GGB.US,D,20171212,000000,2.05492,2.16175,2.05492,2.14988,10072754.769025,0
+GGB.US,D,20171213,000000,2.12612,2.14387,2.05492,2.08459,10928578.780362,0
+GGB.US,D,20171214,000000,2.04888,2.09937,2.04306,2.0667,5657409.2971845,0
+GGB.US,D,20171215,000000,2.12022,2.13798,2.09644,2.10832,10434345.519888,0
+GGB.US,D,20171218,000000,2.14988,2.17354,2.11412,2.14988,6970645.1467972,0
+GGB.US,D,20171219,000000,2.13798,2.16766,2.12022,2.16175,5750106.1601973,0
+GGB.US,D,20171220,000000,2.17354,2.20918,2.17354,2.17957,9084754.1411893,0
+GGB.US,D,20171221,000000,2.16175,2.22103,2.15572,2.22103,9027169.4640339,0
+GGB.US,D,20171222,000000,2.19739,2.2152,2.17957,2.20336,5905860.1414428,0
+GGB.US,D,20171226,000000,2.20336,2.23892,2.19143,2.2152,7717744.4181445,0
+GGB.US,D,20171227,000000,2.22103,2.23892,2.17957,2.19739,6289156.0302422,0
+GGB.US,D,20171228,000000,2.18554,2.2272,2.16766,2.22103,8864017.4463402,0
+GGB.US,D,20171229,000000,2.20918,2.25078,2.18554,2.20918,5671462.5374101,0
+GGB.US,D,20180102,000000,2.3043,2.34582,2.27476,2.33986,10398199.137865,0
+GGB.US,D,20180103,000000,2.36968,2.42299,2.34582,2.36968,11216033.388239,0
+GGB.US,D,20180104,000000,2.43483,2.50022,2.41717,2.45862,20277246.22452,0
+GGB.US,D,20180105,000000,2.45272,2.47062,2.41717,2.45862,20474962.318528,0
+GGB.US,D,20180108,000000,2.47062,2.55963,2.45862,2.55368,26347348.833171,0
+GGB.US,D,20180109,000000,2.52989,2.60116,2.50626,2.56559,73421657.674832,0
+GGB.US,D,20180110,000000,2.50022,2.58334,2.48247,2.54182,28845665.309077,0
+GGB.US,D,20180111,000000,2.58924,2.78531,2.57744,2.74967,38329886.013002,0
+GGB.US,D,20180112,000000,2.75556,2.84479,2.6962,2.76755,35634610.699695,0
+GGB.US,D,20180116,000000,2.73781,2.74967,2.66051,2.68437,24424183.895131,0
+GGB.US,D,20180117,000000,2.66653,2.79729,2.64914,2.76159,25662170.073949,0
+GGB.US,D,20180118,000000,2.77933,2.79729,2.62037,2.6429,26658517.833179,0
+GGB.US,D,20180119,000000,2.62508,2.65476,2.54182,2.62508,24006287.870181,0
+GGB.US,D,20180122,000000,2.61301,2.65476,2.58334,2.59534,14530409.970469,0
+GGB.US,D,20180123,000000,2.50022,2.54716,2.48247,2.52989,17911961.70448,0
+GGB.US,D,20180124,000000,2.62508,2.70218,2.60706,2.68437,27050525.778938,0
+GGB.US,D,20180125,000000,2.66653,2.80319,2.66051,2.69025,15143388.278832,0
+GGB.US,D,20180126,000000,2.69025,2.81788,2.67847,2.78531,16018938.464173,0
+GGB.US,D,20180129,000000,2.76159,2.77933,2.70806,2.72,13902423.557361,0
+GGB.US,D,20180130,000000,2.70218,2.74371,2.65476,2.73185,15017024.508283,0
+GGB.US,D,20180131,000000,2.82086,2.83855,2.65758,2.66051,37404094.376,0
+GGB.US,D,20180201,000000,2.70806,2.78531,2.67265,2.6962,31349279.696442,0
+GGB.US,D,20180202,000000,2.70218,2.75556,2.62508,2.63091,51136720.808645,0
+GGB.US,D,20180205,000000,2.62508,2.65476,2.44682,2.49439,29786139.069887,0
+GGB.US,D,20180206,000000,2.48837,2.67265,2.47062,2.63673,26427909.396968,0
+GGB.US,D,20180207,000000,2.61904,2.66051,2.52989,2.54182,13426171.174713,0
+GGB.US,D,20180208,000000,2.59534,2.59534,2.44682,2.45272,15475549.87437,0
+GGB.US,D,20180209,000000,2.49439,2.56559,2.40517,2.54778,17101825.50841,0
+GGB.US,D,20180212,000000,2.54778,2.63673,2.52989,2.58924,10511558.288287,0
+GGB.US,D,20180213,000000,2.57744,2.63194,2.57142,2.60706,6101639.1009307,0
+GGB.US,D,20180214,000000,2.56559,2.77331,2.54182,2.75556,16080909.460072,0
+GGB.US,D,20180215,000000,2.76159,2.77933,2.69025,2.77331,15071597.467735,0
+GGB.US,D,20180216,000000,2.70806,2.98718,2.70218,2.96341,50037947.241998,0
+GGB.US,D,20180220,000000,2.92188,3.01103,2.92188,2.92188,26541842.620017,0
+GGB.US,D,20180221,000000,3.01103,3.04951,2.92188,2.92784,33083975.725435,0
+GGB.US,D,20180222,000000,2.99918,3.03482,2.92188,2.92784,18997876.332749,0
+GGB.US,D,20180223,000000,2.9458,3.03482,2.9397,3.03482,14654230.801213,0
+GGB.US,D,20180226,000000,3.09409,3.1239,3.04667,3.11788,13858307.951049,0
+GGB.US,D,20180227,000000,3.1239,3.13576,3.01103,3.02282,14843412.252664,0
+GGB.US,D,20180228,000000,3.13576,3.15343,2.96341,2.96958,31750847.826561,0
+GGB.US,D,20180301,000000,3.08224,3.14768,3.05866,3.10588,29385570.518489,0
+GGB.US,D,20180302,000000,2.99918,3.1029,2.92486,3.06442,27909553.346321,0
+GGB.US,D,20180305,000000,3.04071,3.14165,3.02572,3.08224,22681297.95564,0
+GGB.US,D,20180306,000000,3.15343,3.15947,2.98718,2.99918,29125303.586381,0
+GGB.US,D,20180307,000000,3.005,3.04667,2.8981,3.04667,19324141.423511,0
+GGB.US,D,20180308,000000,2.98136,2.99322,2.85672,2.90413,25041066.762797,0
+GGB.US,D,20180309,000000,2.96973,2.9874,2.88624,2.92792,18123909.895511,0
+GGB.US,D,20180312,000000,2.93976,2.9725,2.92195,2.96354,10904268.679699,0
+GGB.US,D,20180313,000000,2.99337,3.03794,2.92195,2.93976,14129835.649498,0
+GGB.US,D,20180314,000000,2.99337,3.01125,2.87446,2.88624,11700366.059479,0
+GGB.US,D,20180315,000000,2.85053,2.87446,2.76735,2.77913,18675628.307986,0
+GGB.US,D,20180316,000000,2.74939,2.82067,2.74348,2.79098,18995702.64569,0
+GGB.US,D,20180319,000000,2.71965,2.77913,2.67798,2.70765,17615294.529084,0
+GGB.US,D,20180320,000000,2.71965,2.84769,2.68394,2.80298,38819007.430782,0
+GGB.US,D,20180321,000000,2.82689,2.88035,2.80306,2.88035,14550847.244488,0
+GGB.US,D,20180322,000000,2.81484,2.84769,2.70765,2.72554,23112249.084489,0
+GGB.US,D,20180323,000000,2.74348,2.76124,2.66009,2.66606,19999128.230005,0
+GGB.US,D,20180326,000000,2.74939,2.75528,2.66606,2.72554,12216585.724629,0
+GGB.US,D,20180327,000000,2.72554,2.73746,2.64533,2.66606,8046405.3245706,0
+GGB.US,D,20180328,000000,2.61247,2.65427,2.54106,2.6481,16442242.022491,0
+GGB.US,D,20180329,000000,2.69588,2.80298,2.69588,2.77302,10792460.102328,0
+GGB.US,D,20180402,000000,2.77302,2.83855,2.73746,2.77913,7413612.8561993,0
+GGB.US,D,20180403,000000,2.79702,2.82689,2.76735,2.78502,5894065.6894953,0
+GGB.US,D,20180404,000000,2.69588,2.74051,2.66904,2.70765,8746600.8428999,0
+GGB.US,D,20180405,000000,2.79702,2.90995,2.79702,2.88624,18536207.991148,0
+GGB.US,D,20180406,000000,2.85053,2.90413,2.78502,2.81484,17401849.133563,0
+GGB.US,D,20180409,000000,2.81484,2.83855,2.70765,2.71368,15347168.195265,0
+GGB.US,D,20180410,000000,2.76735,2.80894,2.70765,2.79098,15184135.896236,0
+GGB.US,D,20180411,000000,2.79098,2.84145,2.76735,2.78502,12376205.320552,0
+GGB.US,D,20180412,000000,2.80894,2.87446,2.79098,2.85053,6985383.5239527,0
+GGB.US,D,20180413,000000,2.88035,2.89234,2.81484,2.83273,8910244.7167897,0
+GGB.US,D,20180416,000000,2.83855,2.83855,2.77302,2.82689,11785500.45318,0
+GGB.US,D,20180417,000000,2.85053,2.92792,2.84145,2.8981,10621351.841887,0
+GGB.US,D,20180418,000000,2.99932,3.05278,2.97553,3.01728,11310350.059193,0
+GGB.US,D,20180419,000000,3.00514,3.02912,2.93976,2.9874,9542356.3754118,0
+GGB.US,D,20180420,000000,2.97553,2.98158,2.89518,2.92195,10323875.483719,0
+GGB.US,D,20180423,000000,2.88035,2.90413,2.85053,2.8624,8702840.0653979,0
+GGB.US,D,20180424,000000,2.87446,2.92492,2.81484,2.85657,9043941.6160758,0
+GGB.US,D,20180425,000000,2.79702,2.8624,2.74939,2.82689,14431548.317482,0
+GGB.US,D,20180426,000000,2.84465,2.90995,2.82067,2.88624,5393620.0400597,0
+GGB.US,D,20180427,000000,2.91592,2.92492,2.82067,2.82067,13919573.616509,0
+GGB.US,D,20180430,000000,2.83273,2.85053,2.77913,2.77913,6534413.4152107,0
+GGB.US,D,20180501,000000,2.72554,2.74348,2.66009,2.72554,7664195.5581042,0
+GGB.US,D,20180502,000000,2.77302,2.77913,2.69047,2.70176,7924106.2190094,0
+GGB.US,D,20180503,000000,2.70765,2.77913,2.68672,2.74348,13307105.91546,0
+GGB.US,D,20180504,000000,2.74939,2.83855,2.74939,2.80298,6134124.6881584,0
+GGB.US,D,20180507,000000,2.81484,2.82067,2.70176,2.70765,11643211.215597,0
+GGB.US,D,20180508,000000,2.69588,2.73746,2.63339,2.69588,18851082.500152,0
+GGB.US,D,20180509,000000,2.81484,2.85053,2.77913,2.85053,18684061.982994,0
+GGB.US,D,20180510,000000,2.92195,2.99337,2.90995,2.97553,17941872.619245,0
+GGB.US,D,20180511,000000,2.93388,3.00514,2.88319,2.89234,12664557.097209,0
+GGB.US,D,20180514,000000,2.95169,2.95772,2.85941,2.86836,8000594.9058533,0
+GGB.US,D,20180515,000000,2.77913,2.88035,2.76735,2.88035,13508139.514602,0
+GGB.US,D,20180516,000000,2.90995,2.95169,2.88624,2.93976,14656612.192941,0
+GGB.US,D,20180517,000000,2.91592,2.9725,2.84769,2.8624,15492606.177939,0
+GGB.US,D,20180518,000000,2.83273,2.88035,2.77622,2.79702,8647263.2000454,0
+GGB.US,D,20180521,000000,2.8624,2.88035,2.74939,2.76124,12972434.555168,0
+GGB.US,D,20180522,000000,2.76124,2.82067,2.71368,2.74939,14843622.84212,0
+GGB.US,D,20180523,000000,2.71354,2.74939,2.67175,2.72548,9166350.3435456,0
+GGB.US,D,20180524,000000,2.68962,2.73739,2.67763,2.69566,35696568.714053,0
+GGB.US,D,20180525,000000,2.67763,2.68962,2.52227,2.58806,36747115.85281,0
+GGB.US,D,20180529,000000,2.43858,2.51629,2.38486,2.39083,33684357.611043,0
+GGB.US,D,20180530,000000,2.40883,2.42056,2.31906,2.3549,26986272.916464,0
+GGB.US,D,20180531,000000,2.38486,2.42361,2.34589,2.34901,11031137.287983,0
+GGB.US,D,20180601,000000,2.39686,2.45058,2.33106,2.44448,28592437.257426,0
+GGB.US,D,20180604,000000,2.47442,2.54618,2.45653,2.54029,26859394.211425,0
+GGB.US,D,20180605,000000,2.58203,2.61781,2.50432,2.53412,24634431.504184,0
+GGB.US,D,20180606,000000,2.53412,2.56698,2.46839,2.49841,19351872.881642,0
+GGB.US,D,20180607,000000,2.4266,2.43263,2.10372,2.26526,38463542.525268,0
+GGB.US,D,20180608,000000,2.30708,2.35788,2.20557,2.29521,17777435.428909,0
+GGB.US,D,20180611,000000,2.37294,2.37571,2.26526,2.27718,15121759.587752,0
+GGB.US,D,20180612,000000,2.30104,2.34901,2.28315,2.32502,12674071.124975,0
+GGB.US,D,20180613,000000,2.31311,2.36108,2.24738,2.32502,17480602.378259,0
+GGB.US,D,20180614,000000,2.32502,2.33695,2.21138,2.23538,10448090.087897,0
+GGB.US,D,20180615,000000,2.22949,2.23538,2.1696,2.22332,14090676.107377,0
+GGB.US,D,20180618,000000,2.18761,2.25923,2.15773,2.24738,14800799.620417,0
+GGB.US,D,20180619,000000,2.18761,2.25028,2.15337,2.21757,24681783.841592,0
+GGB.US,D,20180620,000000,2.27718,2.35187,2.22949,2.31906,34042874.62128,0
+GGB.US,D,20180621,000000,2.30104,2.31906,2.19351,2.20557,14973227.670943,0
+GGB.US,D,20180622,000000,2.26526,2.26817,2.17568,2.24738,17652881.862252,0
+GGB.US,D,20180625,000000,2.24738,2.25342,2.12772,2.18761,18249435.635414,0
+GGB.US,D,20180626,000000,2.1696,2.17568,2.09201,2.09798,13717970.271922,0
+GGB.US,D,20180627,000000,2.10372,2.13978,2.01124,2.06206,18969629.940125,0
+GGB.US,D,20180628,000000,2.07995,2.1696,2.04112,2.14562,28507275.458248,0
+GGB.US,D,20180629,000000,2.1696,2.18914,2.09201,2.11586,16748486.690969,0
+GGB.US,D,20180702,000000,2.07411,2.13382,2.06802,2.10372,12603815.020602,0
+GGB.US,D,20180703,000000,2.14562,2.19948,2.12176,2.14562,12464950.025275,0
+GGB.US,D,20180705,000000,2.27116,2.31311,2.19948,2.27718,35240971.406847,0
+GGB.US,D,20180706,000000,2.25923,2.39686,2.24744,2.3549,32127589.479132,0
+GGB.US,D,20180709,000000,2.37294,2.4266,2.33106,2.39083,11947198.538189,0
+GGB.US,D,20180710,000000,2.41459,2.42423,2.34589,2.37876,21864593.099406,0
+GGB.US,D,20180711,000000,2.33106,2.34901,2.25923,2.28911,16863889.713031,0
+GGB.US,D,20180712,000000,2.31311,2.40883,2.29521,2.39083,13879201.021426,0
+GGB.US,D,20180713,000000,2.39083,2.42361,2.35788,2.39083,5316962.5931723,0
+GGB.US,D,20180716,000000,2.37294,2.41078,2.33106,2.4026,12799583.883335,0
+GGB.US,D,20180717,000000,2.41459,2.52227,2.4026,2.48046,14711062.548941,0
+GGB.US,D,20180718,000000,2.51034,2.54618,2.46258,2.51034,12785664.785709,0
+GGB.US,D,20180719,000000,2.43263,2.45058,2.37571,2.44448,12013030.821586,0
+GGB.US,D,20180720,000000,2.53412,2.57009,2.50432,2.52227,18451934.706387,0
+GGB.US,D,20180723,000000,2.54618,2.576,2.53412,2.55812,11081005.159719,0
+GGB.US,D,20180724,000000,2.67175,2.68962,2.6239,2.65378,15944259.981217,0
+GGB.US,D,20180725,000000,2.65975,2.68644,2.60892,2.65975,14982177.722839,0
+GGB.US,D,20180726,000000,2.63569,2.63569,2.55812,2.576,13298920.332141,0
+GGB.US,D,20180727,000000,2.61781,2.68962,2.60892,2.67175,12918331.81601,0
+GGB.US,D,20180730,000000,2.70751,2.71958,2.67175,2.70155,7320738.5787812,0
+GGB.US,D,20180731,000000,2.68373,2.71354,2.60595,2.62986,14072881.298317,0
+GGB.US,D,20180801,000000,2.6119,2.66571,2.58203,2.58203,23629564.968726,0
+GGB.US,D,20180802,000000,2.54618,2.6567,2.53412,2.63569,16302008.195698,0
+GGB.US,D,20180803,000000,2.66571,2.74348,2.62986,2.71958,9961772.6831508,0
+GGB.US,D,20180806,000000,2.71354,2.73143,2.67175,2.68373,7099381.6547115,0
+GGB.US,D,20180807,000000,2.72548,2.72838,2.6119,2.6239,15531073.371162,0
+GGB.US,D,20180808,000000,2.76132,2.76438,2.65378,2.72548,26411506.497671,0
+GGB.US,D,20180809,000000,2.70155,2.70751,2.57808,2.59401,13927348.117671,0
+GGB.US,D,20180810,000000,2.49238,2.4953,2.41459,2.46839,22872811.75744,0
+GGB.US,D,20180813,000000,2.45058,2.47442,2.34589,2.4026,14344537.369789,0
+GGB.US,D,20180814,000000,2.45058,2.48046,2.42361,2.48046,12486444.573755,0
+GGB.US,D,20180815,000000,2.42056,2.4363,2.3549,2.36108,13984065.916311,0
+GGB.US,D,20180816,000000,2.41459,2.41771,2.33398,2.34284,11962601.858765,0
+GGB.US,D,20180817,000000,2.31906,2.38486,2.28315,2.36691,16589206.057526,0
+GGB.US,D,20180820,000000,2.39083,2.44282,2.36691,2.4266,10822238.316888,0
+GGB.US,D,20180821,000000,2.4026,2.43858,2.33106,2.34284,15349447.177054,0
+GGB.US,D,20180822,000000,2.31906,2.39083,2.30104,2.39083,11595107.391157,0
+GGB.US,D,20180823,000000,2.39083,2.41183,2.26471,2.27052,10965806.957537,0
+GGB.US,D,20180824,000000,2.34263,2.34935,2.28267,2.31269,8121304.4937374,0
+GGB.US,D,20180827,000000,2.31872,2.37279,2.31872,2.3547,10261538.119861,0
+GGB.US,D,20180828,000000,2.33668,2.3547,2.28849,2.3547,15466645.97907,0
+GGB.US,D,20180829,000000,2.34873,2.40267,2.33071,2.36088,11910364.134449,0
+GGB.US,D,20180830,000000,2.36088,2.36677,2.26054,2.28267,10950158.430061,0
+GGB.US,D,20180831,000000,2.28267,2.36975,2.25263,2.34263,12567981.637976,0
+GGB.US,D,20180904,000000,2.24667,2.26763,2.2105,2.22872,14596354.760562,0
+GGB.US,D,20180905,000000,2.2105,2.26471,2.18955,2.23455,13725537.068415,0
+GGB.US,D,20180906,000000,2.25853,2.3104,2.24052,2.30069,14901634.467763,0
+GGB.US,D,20180907,000000,2.33071,2.37279,2.26471,2.34263,11985784.007683,0
+GGB.US,D,20180910,000000,2.33668,2.34873,2.26763,2.27662,12532674.728991,0
+GGB.US,D,20180911,000000,2.1924,2.21659,2.15648,2.18658,25374474.586352,0
+GGB.US,D,20180912,000000,2.22872,2.24356,2.18658,2.22255,11229216.865162,0
+GGB.US,D,20180913,000000,2.20459,2.24052,2.18047,2.18658,21747382.75824,0
+GGB.US,D,20180914,000000,2.21659,2.22872,2.16252,2.20459,6120815.7229978,0
+GGB.US,D,20180917,000000,2.22255,2.30666,2.22255,2.28267,12036450.965437,0
+GGB.US,D,20180918,000000,2.28267,2.43269,2.28267,2.43269,24461520.251823,0
+GGB.US,D,20180919,000000,2.43887,2.50479,2.4207,2.43269,19342829.074168,0
+GGB.US,D,20180920,000000,2.49287,2.49898,2.43887,2.49287,13165432.579917,0
+GGB.US,D,20180921,000000,2.49898,2.55292,2.48989,2.52906,14621077.385777,0
+GGB.US,D,20180924,000000,2.52289,2.54702,2.42673,2.42673,11683541.98127,0
+GGB.US,D,20180925,000000,2.39083,2.57698,2.39083,2.5649,20749618.568557,0
+GGB.US,D,20180926,000000,2.60096,2.60998,2.52289,2.53488,17672486.875199,0
+GGB.US,D,20180927,000000,2.57698,2.58896,2.51388,2.58292,21600219.672897,0
+GGB.US,D,20180928,000000,2.54702,2.59505,2.51693,2.52906,17541308.395028,0
+GGB.US,D,20181001,000000,2.53488,2.55604,2.46984,2.49898,24866596.283023,0
+GGB.US,D,20181002,000000,2.59505,2.61904,2.53488,2.5409,33389678.053942,0
+GGB.US,D,20181003,000000,2.67902,2.69108,2.49898,2.5409,35978957.635829,0
+GGB.US,D,20181004,000000,2.52906,2.55292,2.44475,2.48088,14693906.720217,0
+GGB.US,D,20181005,000000,2.45682,2.48088,2.40891,2.45682,13554561.508179,0
+GGB.US,D,20181008,000000,2.58292,2.59505,2.45682,2.49287,29527851.10171,0
+GGB.US,D,20181009,000000,2.52906,2.63105,2.48088,2.58292,53194536.068097,0
+GGB.US,D,20181010,000000,2.5649,2.5649,2.46292,2.46292,19819570.428228,0
+GGB.US,D,20181011,000000,2.48683,2.5409,2.43269,2.48088,23905480.428313,0
+GGB.US,D,20181012,000000,2.51096,2.5649,2.47485,2.52906,12384887.087248,0
+GGB.US,D,20181015,000000,2.5409,2.57698,2.48088,2.49287,10837735.393043,0
+GGB.US,D,20181016,000000,2.5649,2.59505,2.53488,2.58896,21390582.19631,0
+GGB.US,D,20181017,000000,2.58896,2.63701,2.53196,2.60096,21324350.369903,0
+GGB.US,D,20181018,000000,2.57698,2.58896,2.47485,2.48088,14488965.676987,0
+GGB.US,D,20181019,000000,2.50479,2.53488,2.39083,2.40267,32003370.547771,0
+GGB.US,D,20181022,000000,2.46874,2.55887,2.46292,2.55887,16494504.267498,0
+GGB.US,D,20181023,000000,2.48683,2.52906,2.44475,2.51693,18188353.153931,0
+GGB.US,D,20181024,000000,2.53488,2.55292,2.33979,2.34873,30701838.279315,0
+GGB.US,D,20181025,000000,2.41474,2.49898,2.37876,2.46874,20079545.996841,0
+GGB.US,D,20181026,000000,2.45682,2.58292,2.40891,2.57698,51171886.363063,0
+GGB.US,D,20181029,000000,2.61301,2.63701,2.48088,2.49898,48973297.821637,0
+GGB.US,D,20181030,000000,2.52289,2.58292,2.50479,2.54702,24422230.894284,0
+GGB.US,D,20181031,000000,2.55292,2.61904,2.50479,2.61301,47044973.441918,0
+GGB.US,D,20181101,000000,2.61904,2.71512,2.60692,2.67319,63158208.383536,0
+GGB.US,D,20181102,000000,2.70911,2.82926,2.66904,2.80527,29852627.642342,0
+GGB.US,D,20181105,000000,2.74508,2.80826,2.70308,2.70308,38891180.476166,0
+GGB.US,D,20181106,000000,2.69108,2.74508,2.67902,2.70911,19133292.565131,0
+GGB.US,D,20181107,000000,2.67319,2.69108,2.61301,2.64908,23006691.840705,0
+GGB.US,D,20181108,000000,2.62516,2.68512,2.5649,2.58896,17226894.00956,0
+GGB.US,D,20181109,000000,2.59505,2.61301,2.52289,2.60692,17806690.054616,0
+GGB.US,D,20181112,000000,2.55887,2.55887,2.45682,2.48683,19623702.040339,0
+GGB.US,D,20181113,000000,2.39686,2.46292,2.36677,2.41474,27530803.881948,0
+GGB.US,D,20181114,000000,2.39083,2.42673,2.31872,2.4207,26882207.107597,0
+GGB.US,D,20181115,000000,2.4207,2.52289,2.4207,2.43887,24842322.242198,0
+GGB.US,D,20181116,000000,2.48088,2.62516,2.46874,2.61301,28982120.064805,0
+GGB.US,D,20181119,000000,2.571,2.63105,2.5409,2.58292,23279367.684409,0
+GGB.US,D,20181120,000000,2.51693,2.52906,2.45085,2.46874,17746960.538274,0
+GGB.US,D,20181121,000000,2.49287,2.51388,2.42673,2.43887,12294141.78269,0
+GGB.US,D,20181123,000000,2.3843,2.40864,2.35402,2.36024,9700126.8228211,0
+GGB.US,D,20181126,000000,2.31164,2.35706,2.26942,2.30562,17761991.721314,0
+GGB.US,D,20181127,000000,2.30562,2.32378,2.26942,2.30562,20638694.178422,0
+GGB.US,D,20181128,000000,2.34208,2.39658,2.27552,2.3843,42582183.319484,0
+GGB.US,D,20181129,000000,2.40241,2.41459,2.34208,2.34804,24845710.424614,0
+GGB.US,D,20181130,000000,2.36613,2.44483,2.32994,2.43269,22008197.799891,0
+GGB.US,D,20181203,000000,2.56587,2.57489,2.52046,2.54174,17077708.688481,0
+GGB.US,D,20181204,000000,2.54174,2.55381,2.45092,2.45689,19772567.150057,0
+GGB.US,D,20181206,000000,2.40864,2.46902,2.37223,2.45689,18684545.184829,0
+GGB.US,D,20181207,000000,2.49329,2.53558,2.40864,2.42056,22242895.421782,0
+GGB.US,D,20181210,000000,2.37223,2.40864,2.32994,2.34804,30991201.17384,0
+GGB.US,D,20181211,000000,2.41459,2.42056,2.33578,2.37833,14998479.654585,0
+GGB.US,D,20181212,000000,2.43887,2.46306,2.39658,2.40241,25202443.194046,0
+GGB.US,D,20181213,000000,2.40241,2.41162,2.34208,2.37833,14176416.306363,0
+GGB.US,D,20181214,000000,2.34804,2.3843,2.29965,2.31775,19967809.539148,0
+GGB.US,D,20181217,000000,2.34804,2.38736,2.29965,2.30562,18814967.850787,0
+GGB.US,D,20181218,000000,2.36024,2.3843,2.33911,2.34804,16089579.687618,0
+GGB.US,D,20181219,000000,2.37833,2.43269,2.28447,2.29965,23140012.275278,0
+GGB.US,D,20181220,000000,2.34208,2.37514,2.24522,2.28149,34462113.514614,0
+GGB.US,D,20181221,000000,2.31164,2.33578,2.22713,2.24522,16416912.149598,0
+GGB.US,D,20181224,000000,2.23302,2.26942,2.21493,2.23302,6753892.3428959,0
+GGB.US,D,20181226,000000,2.21493,2.31775,2.21182,2.31775,10372776.951785,0
+GGB.US,D,20181227,000000,2.24522,2.25722,2.18463,2.25722,22889543.522464,0
+GGB.US,D,20181228,000000,2.26333,2.30562,2.24522,2.26333,6879742.6213439,0
+GGB.US,D,20181231,000000,2.26942,2.28738,2.21798,2.27552,6991854.1013572,0
+GGB.US,D,20190102,000000,2.32378,2.43269,2.31172,2.41459,22116631.176388,0
+GGB.US,D,20190103,000000,2.46902,2.47512,2.36024,2.39041,16261678.872421,0
+GGB.US,D,20190104,000000,2.44483,2.52351,2.43269,2.49938,15929184.083973,0
+GGB.US,D,20190107,000000,2.51153,2.54771,2.47512,2.49329,17056890.622569,0
+GGB.US,D,20190108,000000,2.51749,2.54458,2.47804,2.52351,15638171.091241,0
+GGB.US,D,20190109,000000,2.58403,2.60823,2.5629,2.5961,18571024.486329,0
+GGB.US,D,20190110,000000,2.57189,2.578,2.51153,2.52968,14980596.859522,0
+GGB.US,D,20190111,000000,2.43269,2.51749,2.42056,2.50536,30080938.345651,0
+GGB.US,D,20190114,000000,2.42665,2.49023,2.41459,2.46306,13582298.735885,0
+GGB.US,D,20190115,000000,2.46902,2.48726,2.39041,2.41459,20590014.838963,0
+GGB.US,D,20190116,000000,2.40864,2.44483,2.39658,2.41459,15059381.836876,0
+GGB.US,D,20190117,000000,2.37833,2.45092,2.36613,2.43269,29235633.710375,0
+GGB.US,D,20190118,000000,2.46306,2.49329,2.42978,2.47512,19824154.354886,0
+GGB.US,D,20190122,000000,2.46306,2.48115,2.42257,2.42665,13389558.899577,0
+GGB.US,D,20190123,000000,2.45092,2.53558,2.43269,2.53558,18386363.496221,0
+GGB.US,D,20190124,000000,2.51749,2.58403,2.50238,2.55381,28870586.984599,0
+GGB.US,D,20190125,000000,2.59007,2.61433,2.55984,2.60228,13734303.936328,0
+GGB.US,D,20190128,000000,2.54174,2.5629,2.49329,2.49938,16098547.048235,0
+GGB.US,D,20190129,000000,2.54174,2.56587,2.51749,2.53558,11979466.323993,0
+GGB.US,D,20190130,000000,2.6203,2.65067,2.578,2.63258,21661964.213011,0
+GGB.US,D,20190131,000000,2.63846,2.64463,2.578,2.6203,15463142.40517,0
+GGB.US,D,20190201,000000,2.61433,2.64152,2.58647,2.60823,10004577.153738,0
+GGB.US,D,20190204,000000,2.57189,2.63548,2.55381,2.60823,8642540.803607,0
+GGB.US,D,20190205,000000,2.62648,2.65663,2.60823,2.62648,11419177.209124,0
+GGB.US,D,20190206,000000,2.55381,2.58403,2.49329,2.50536,16341705.750608,0
+GGB.US,D,20190207,000000,2.53558,2.54618,2.44795,2.46902,14399756.521545,0
+GGB.US,D,20190208,000000,2.44483,2.48726,2.42056,2.46306,13377545.203813,0
+GGB.US,D,20190211,000000,2.46306,2.50536,2.42978,2.48726,23020364.289037,0
+GGB.US,D,20190212,000000,2.50536,2.55381,2.49626,2.53558,15672075.993709,0
+GGB.US,D,20190213,000000,2.53558,2.57189,2.50536,2.51749,22712687.323779,0
+GGB.US,D,20190214,000000,2.48726,2.60228,2.46902,2.578,34662764.879467,0
+GGB.US,D,20190215,000000,2.55984,2.58403,2.52351,2.55381,19487913.670426,0
+GGB.US,D,20190219,000000,2.51153,2.578,2.51153,2.53558,13561133.053131,0
+GGB.US,D,20190220,000000,2.52351,2.59007,2.51442,2.578,25037091.526209,0
+GGB.US,D,20190221,000000,2.46902,2.49938,2.42056,2.43887,44350533.274468,0
+GGB.US,D,20190222,000000,2.47512,2.48115,2.42056,2.45092,17198024.502929,0
+GGB.US,D,20190225,000000,2.47512,2.51153,2.46008,2.48726,16994411.904144,0
+GGB.US,D,20190226,000000,2.48726,2.51749,2.48115,2.51153,13253637.829459,0
+GGB.US,D,20190227,000000,2.49938,2.52968,2.48421,2.52968,16851340.889265,0
+GGB.US,D,20190228,000000,2.51153,2.52351,2.43887,2.45092,15053525.719118,0
+GGB.US,D,20190301,000000,2.42665,2.45092,2.40241,2.40241,8651661.0579378,0
+GGB.US,D,20190304,000000,2.39658,2.45689,2.39041,2.45689,10693575.371044,0
+GGB.US,D,20190305,000000,2.45092,2.49938,2.43582,2.46306,5669574.4442709,0
+GGB.US,D,20190306,000000,2.46306,2.48726,2.37223,2.37223,13683492.73922,0
+GGB.US,D,20190307,000000,2.36024,2.37223,2.30562,2.33578,25424697.286897,0
+GGB.US,D,20190308,000000,2.29938,2.33578,2.28108,2.32988,13183564.909064,0
+GGB.US,D,20190311,000000,2.36643,2.39088,2.31768,2.39088,23981523.415553,0
+GGB.US,D,20190312,000000,2.37862,2.39707,2.36643,2.36643,10696651.996457,0
+GGB.US,D,20190313,000000,2.36044,2.42028,2.35413,2.40302,13606347.763317,0
+GGB.US,D,20190314,000000,2.40302,2.42125,2.33578,2.34812,20889951.920503,0
+GGB.US,D,20190315,000000,2.36044,2.44572,2.35413,2.42742,21422362.453098,0
+GGB.US,D,20190318,000000,2.44572,2.53717,2.43963,2.51887,37055808.263117,0
+GGB.US,D,20190319,000000,2.53107,2.61633,2.52192,2.56774,29687427.425826,0
+GGB.US,D,20190320,000000,2.55555,2.61633,2.52816,2.56774,20052046.764069,0
+GGB.US,D,20190321,000000,2.58598,2.59824,2.48234,2.53107,25174984.348293,0
+GGB.US,D,20190322,000000,2.44572,2.46402,2.34215,2.34812,15438898.654609,0
+GGB.US,D,20190325,000000,2.34812,2.40302,2.34215,2.36643,15467681.617629,0
+GGB.US,D,20190326,000000,2.40913,2.42438,2.36044,2.40913,13086351.911889,0
+GGB.US,D,20190327,000000,2.34215,2.36044,2.27504,2.28723,26933076.000447,0
+GGB.US,D,20190328,000000,2.28108,2.33529,2.25056,2.32363,19946964.067761,0
+GGB.US,D,20190329,000000,2.36643,2.42742,2.35413,2.36643,20974966.595541,0
+GGB.US,D,20190401,000000,2.44572,2.57378,2.43963,2.53107,36555775.138232,0
+GGB.US,D,20190402,000000,2.56164,2.58598,2.50972,2.54327,22447855.216128,0
+GGB.US,D,20190403,000000,2.58598,2.62259,2.51284,2.52497,24041707.285861,0
+GGB.US,D,20190404,000000,2.51284,2.58362,2.50057,2.57378,15804936.304745,0
+GGB.US,D,20190405,000000,2.54943,2.57378,2.47623,2.49461,18204137.266401,0
+GGB.US,D,20190408,000000,2.51887,2.54327,2.49017,2.52497,12047522.778223,0
+GGB.US,D,20190409,000000,2.48234,2.48843,2.42742,2.48234,32213442.184812,0
+GGB.US,D,20190410,000000,2.47623,2.49461,2.43963,2.48843,16436159.448949,0
+GGB.US,D,20190411,000000,2.47013,2.49461,2.39707,2.40302,16967799.743397,0
+GGB.US,D,20190412,000000,2.39088,2.43048,2.34215,2.36044,15173606.423418,0
+GGB.US,D,20190415,000000,2.38471,2.38471,2.32363,2.33578,15799321.066708,0
+GGB.US,D,20190416,000000,2.29938,2.41523,2.29938,2.3726,26263560.192638,0
+GGB.US,D,20190417,000000,2.39707,2.41523,2.29334,2.33578,20557439.823334,0
+GGB.US,D,20190418,000000,2.36044,2.3726,2.30534,2.32363,13531576.967175,0
+GGB.US,D,20190422,000000,2.33578,2.34699,2.29334,2.31149,8748082.1810619,0
+GGB.US,D,20190423,000000,2.30534,2.32363,2.27504,2.27504,19167705.190122,0
+GGB.US,D,20190424,000000,2.26887,2.27185,2.20162,2.21992,19126546.490561,0
+GGB.US,D,20190425,000000,2.21992,2.25958,2.19572,2.23212,13677389.972168,0
+GGB.US,D,20190426,000000,2.24448,2.26076,2.20792,2.21992,13030177.895612,0
+GGB.US,D,20190429,000000,2.22622,2.23837,2.20162,2.21397,10436641.810398,0
+GGB.US,D,20190430,000000,2.21992,2.2414,2.17743,2.18351,13174603.318023,0
+GGB.US,D,20190501,000000,2.18351,2.20162,2.11641,2.13465,11467520.470891,0
+GGB.US,D,20190502,000000,2.14082,2.15912,2.11641,2.13465,17711936.338421,0
+GGB.US,D,20190503,000000,2.15288,2.20792,2.15288,2.18955,17337437.6078,0
+GGB.US,D,20190506,000000,2.12245,2.18351,2.11641,2.15288,18144378.902188,0
+GGB.US,D,20190507,000000,2.11038,2.15912,2.08591,2.15912,21646661.859984,0
+GGB.US,D,20190508,000000,2.25056,2.27504,2.17126,2.20162,51993691.522844,0
+GGB.US,D,20190509,000000,2.16529,2.18955,2.12848,2.17126,18765841.36933,0
+GGB.US,D,20190510,000000,2.17743,2.18955,2.11641,2.15912,14196419.419927,0
+GGB.US,D,20190513,000000,2.10401,2.11038,2.06158,2.08591,14038849.465218,0
+GGB.US,D,20190514,000000,2.09804,2.13465,2.09207,2.12848,15383875.668375,0
+GGB.US,D,20190515,000000,2.06754,2.11038,2.0493,2.09207,14483136.964707,0
+GGB.US,D,20190516,000000,2.09804,2.11641,2.04328,2.05533,13981339.792528,0
+GGB.US,D,20190517,000000,2.03099,2.06754,2.0005,2.03099,22608836.43155,0
+GGB.US,D,20190520,000000,2.0249,2.05533,2.0005,2.03099,12144686.734018,0
+GGB.US,D,20190521,000000,2.04335,2.15364,2.03099,2.13519,15341339.482985,0
+GGB.US,D,20190522,000000,2.14754,2.18748,2.12917,2.13519,14738997.384561,0
+GGB.US,D,20190523,000000,2.11073,2.13847,2.07398,2.09235,10218916.833253,0
+GGB.US,D,20190524,000000,2.11697,2.12917,2.07398,2.08627,5941549.284715,0
+GGB.US,D,20190528,000000,2.08627,2.13237,2.06178,2.12286,11237810.645852,0
+GGB.US,D,20190529,000000,2.11073,2.16293,2.09235,2.14754,10422200.566311,0
+GGB.US,D,20190530,000000,2.12917,2.17132,2.11994,2.12917,7888996.9179391,0
+GGB.US,D,20190531,000000,2.12286,2.15996,2.09846,2.13519,11158067.91919,0
+GGB.US,D,20190603,000000,2.13519,2.17208,2.12917,2.16598,9956106.9613395,0
+GGB.US,D,20190604,000000,2.17208,2.20272,2.15364,2.17831,13520910.466973,0
+GGB.US,D,20190605,000000,2.18443,2.18748,2.11697,2.13519,8320654.8196216,0
+GGB.US,D,20190606,000000,2.1415,2.15996,2.11073,2.14754,9194191.4235861,0
+GGB.US,D,20190607,000000,2.15364,2.18443,2.13519,2.17208,6498704.078429,0
+GGB.US,D,20190610,000000,2.17208,2.21507,2.17208,2.20272,5964783.3598,0
+GGB.US,D,20190611,000000,2.26422,2.32857,2.25798,2.28259,18131710.359757,0
+GGB.US,D,20190612,000000,2.29487,2.31636,2.25195,2.27025,10638288.426792,0
+GGB.US,D,20190613,000000,2.29487,2.32552,2.28857,2.3009,10698514.126513,0
+GGB.US,D,20190614,000000,2.25798,2.27642,2.19669,2.22748,10778810.732293,0
+GGB.US,D,20190617,000000,2.2211,2.25064,2.19358,2.21507,25880153.239537,0
+GGB.US,D,20190618,000000,2.25798,2.3194,2.25195,2.3009,16299204.182663,0
+GGB.US,D,20190619,000000,2.32552,2.35976,2.28557,2.35615,15922635.617319,0
+GGB.US,D,20190620,000000,2.39303,2.41758,2.35013,2.41142,14146623.667867,0
+GGB.US,D,20190621,000000,2.38687,2.42361,2.38076,2.39913,27915895.5507,0
+GGB.US,D,20190624,000000,2.39913,2.41758,2.39303,2.39303,5668592.1742725,0
+GGB.US,D,20190625,000000,2.38687,2.39913,2.31323,2.33778,11613746.000435,0
+GGB.US,D,20190626,000000,2.35615,2.38687,2.33778,2.36842,18873679.037293,0
+GGB.US,D,20190627,000000,2.36842,2.38388,2.31636,2.36239,7548506.9421205,0
+GGB.US,D,20190628,000000,2.39303,2.41142,2.36842,2.38687,7174119.2758023,0
+GGB.US,D,20190701,000000,2.44206,2.45133,2.36842,2.38076,9384503.711571,0
+GGB.US,D,20190702,000000,2.35615,2.35615,2.28857,2.31323,16207313.617638,0
+GGB.US,D,20190703,000000,2.28857,2.33169,2.27642,2.30708,7744626.3064831,0
+GGB.US,D,20190705,000000,2.41758,2.44829,2.35934,2.44206,24935609.044167,0
+GGB.US,D,20190708,000000,2.44829,2.4666,2.42361,2.42361,7226176.7009259,0
+GGB.US,D,20190709,000000,2.36842,2.44829,2.36239,2.44206,5800292.8009043,0
+GGB.US,D,20190710,000000,2.49114,2.50348,2.46056,2.48503,20347335.011242,0
+GGB.US,D,20190711,000000,2.46056,2.47887,2.38388,2.41758,19374028.046364,0
+GGB.US,D,20190712,000000,2.42361,2.42985,2.38687,2.38687,10535652.02992,0
+GGB.US,D,20190715,000000,2.40524,2.43603,2.38687,2.41758,12604068.881864,0
+GGB.US,D,20190716,000000,2.40524,2.45822,2.37154,2.37446,19679072.643416,0
+GGB.US,D,20190717,000000,2.38076,2.39303,2.35615,2.35615,7696443.1503985,0
+GGB.US,D,20190718,000000,2.35615,2.38076,2.33169,2.35013,7313021.7733614,0
+GGB.US,D,20190719,000000,2.35013,2.37446,2.30708,2.32552,7843953.852583,0
+GGB.US,D,20190722,000000,2.32552,2.33778,2.2672,2.28857,8656390.6663438,0
+GGB.US,D,20190723,000000,2.29487,2.3009,2.24882,2.27642,6458354.5616406,0
+GGB.US,D,20190724,000000,2.23954,2.28689,2.23344,2.23954,4601953.6932238,0
+GGB.US,D,20190725,000000,2.23344,2.23344,2.17831,2.20272,11851213.017913,0
+GGB.US,D,20190726,000000,2.2089,2.22748,2.17831,2.2089,10510052.429435,0
+GGB.US,D,20190729,000000,2.21507,2.23649,2.19669,2.23344,6164130.800897,0
+GGB.US,D,20190730,000000,2.21507,2.26422,2.19669,2.24578,10076551.148813,0
+GGB.US,D,20190731,000000,2.27025,2.27642,2.15996,2.18443,25699034.767952,0
+GGB.US,D,20190801,000000,2.20272,2.21507,2.10449,2.11697,23349414.641719,0
+GGB.US,D,20190802,000000,2.12286,2.13519,2.08001,2.11073,13419733.77236,0
+GGB.US,D,20190805,000000,2.03703,2.04335,1.98801,2.01247,17738081.163663,0
+GGB.US,D,20190806,000000,2.03703,2.03703,1.96348,2.01247,19322253.330372,0
+GGB.US,D,20190807,000000,1.95737,1.98192,1.91432,1.98192,27100566.737898,0
+GGB.US,D,20190808,000000,2.02483,2.07398,2.01247,2.06782,23851393.555485,0
+GGB.US,D,20190809,000000,2.04945,2.08001,2.01247,2.04335,12796818.814926,0
+GGB.US,D,20190812,000000,1.96957,1.98192,1.94503,1.94816,11231400.648976,0
+GGB.US,D,20190813,000000,1.94503,2.04335,1.92666,2.02483,16190225.581412,0
+GGB.US,D,20190814,000000,1.95127,1.96348,1.8899,1.90828,13350379.163948,0
+GGB.US,D,20190815,000000,1.90211,1.90211,1.79168,1.87141,16903484.858001,0
+GGB.US,D,20190816,000000,1.87764,1.91432,1.85914,1.90828,14417381.128167,0
+GGB.US,D,20190819,000000,1.93303,1.93908,1.80326,1.83418,9767395.7301801,0
+GGB.US,D,20190820,000000,1.81565,1.88978,1.79404,1.84652,12751005.511422,0
+GGB.US,D,20190821,000000,1.84652,1.90828,1.83418,1.89595,19906979.476536,0
+GGB.US,D,20190822,000000,1.89595,1.90206,1.84652,1.87744,16772772.270941,0
+GGB.US,D,20190823,000000,1.87744,1.92679,1.79097,1.80326,13681828.217079,0
+GGB.US,D,20190826,000000,1.79708,1.80623,1.73544,1.75999,17566569.033031,0
+GGB.US,D,20190827,000000,1.76624,1.78474,1.68594,1.72304,23971513.20441,0
+GGB.US,D,20190828,000000,1.71064,1.75999,1.69516,1.75388,15732383.909863,0
+GGB.US,D,20190829,000000,1.76624,1.85262,1.75999,1.83418,27465441.818845,0
+GGB.US,D,20190830,000000,1.85885,1.90828,1.84652,1.88362,22515349.136879,0
+GGB.US,D,20190903,000000,1.85262,1.85262,1.80623,1.83418,39080918.691522,0
+GGB.US,D,20190904,000000,1.88362,1.89276,1.84652,1.87744,14792264.977862,0
+GGB.US,D,20190905,000000,1.90828,1.93908,1.87744,1.88978,11808819.629484,0
+GGB.US,D,20190906,000000,1.88362,1.90206,1.85574,1.85885,11865850.427521,0
+GGB.US,D,20190909,000000,1.87744,1.96381,1.87126,1.95148,22710790.57628,0
+GGB.US,D,20190910,000000,1.97622,2.03176,1.96381,2.00693,11399752.495369,0
+GGB.US,D,20190911,000000,1.99474,2.00693,1.95148,1.98247,22331795.905005,0
+GGB.US,D,20190912,000000,2.02566,2.06885,2.01228,2.04425,21724367.926973,0
+GGB.US,D,20190913,000000,2.05637,2.06885,1.99778,2.01942,9562522.4794448,0
+GGB.US,D,20190916,000000,1.98858,2.02566,1.96381,2.01325,12774639.129516,0
+GGB.US,D,20190917,000000,1.96381,2.03176,1.95772,2.03176,11206887.170824,0
+GGB.US,D,20190918,000000,2.01942,2.02726,1.95148,1.98858,9929774.6249382,0
+GGB.US,D,20190919,000000,1.97622,1.98858,1.94531,1.96381,4286810.8990211,0
+GGB.US,D,20190920,000000,1.94531,1.96701,1.90206,1.91438,16960444.978754,0
+GGB.US,D,20190923,000000,1.90828,1.94531,1.90406,1.92679,13248388.959379,0
+GGB.US,D,20190924,000000,1.92048,1.92048,1.85885,1.88362,13718672.717574,0
+GGB.US,D,20190925,000000,1.86503,1.92998,1.84339,1.90828,11107398.076649,0
+GGB.US,D,20190926,000000,1.93908,1.93908,1.90206,1.90206,19132523.769377,0
+GGB.US,D,20190927,000000,1.92679,1.94226,1.88978,1.90828,9170549.1511302,0
+GGB.US,D,20190930,000000,1.88978,1.95148,1.88362,1.94531,9575091.4967213,0
+GGB.US,D,20191001,000000,1.92679,1.9562,1.8981,1.90828,6625226.5122649,0
+GGB.US,D,20191002,000000,1.85885,1.87126,1.83105,1.85262,14247357.547665,0
+GGB.US,D,20191003,000000,1.85885,1.91438,1.83105,1.91438,20735910.060385,0
+GGB.US,D,20191004,000000,1.93303,1.97622,1.93303,1.96381,15866111.099411,0
+GGB.US,D,20191007,000000,1.94531,1.95772,1.88362,1.90206,11487910.145923,0
+GGB.US,D,20191008,000000,1.87744,1.89595,1.83418,1.86503,24970998.169582,0
+GGB.US,D,20191009,000000,1.87744,1.88978,1.82787,1.86503,12725045.312553,0
+GGB.US,D,20191010,000000,1.87744,1.93908,1.87126,1.90828,23135112.464436,0
+GGB.US,D,20191011,000000,1.95148,2.00091,1.95148,1.98247,17498237.081635,0
+GGB.US,D,20191014,000000,1.93303,1.96998,1.92679,1.93908,6492369.0860169,0
+GGB.US,D,20191015,000000,1.96381,2.00693,1.95148,1.96998,11232423.305994,0
+GGB.US,D,20191016,000000,1.93908,1.98539,1.93908,1.95148,8708351.4511005,0
+GGB.US,D,20191017,000000,1.95772,1.98858,1.94531,1.94531,8695733.392444,0
+GGB.US,D,20191018,000000,1.96998,1.98539,1.93303,1.93303,7288925.1469415,0
+GGB.US,D,20191021,000000,1.93303,1.96381,1.93303,1.96381,12191038.050311,0
+GGB.US,D,20191022,000000,1.93908,2.01325,1.93908,1.97622,11200384.860762,0
+GGB.US,D,20191023,000000,1.99474,2.02566,1.98858,2.01325,10422295.764285,0
+GGB.US,D,20191024,000000,2.01942,2.02566,1.94531,1.97622,15260992.393432,0
+GGB.US,D,20191025,000000,1.98858,2.03794,1.98858,2.01325,14190550.320627,0
+GGB.US,D,20191028,000000,2.03794,2.06268,2.00091,2.00091,13271184.546828,0
+GGB.US,D,20191029,000000,1.99474,2.03176,1.97622,1.98247,22753260.411566,0
+GGB.US,D,20191030,000000,1.97622,2.05637,1.95148,2.03176,18225314.488304,0
+GGB.US,D,20191031,000000,2.06268,2.08854,2.01325,2.03176,12104891.096347,0
+GGB.US,D,20191101,000000,2.06885,2.14289,2.0667,2.13063,20153540.785261,0
+GGB.US,D,20191104,000000,2.19856,2.23545,2.19225,2.19225,28473669.131242,0
+GGB.US,D,20191105,000000,2.22318,2.27878,2.22318,2.26021,15805970.500911,0
+GGB.US,D,20191106,000000,2.21085,2.2448,2.17999,2.19225,19839011.008312,0
+GGB.US,D,20191107,000000,2.25402,2.30964,2.24183,2.27878,17951264.043562,0
+GGB.US,D,20191108,000000,2.24792,2.29735,2.20473,2.22949,20526598.564738,0
+GGB.US,D,20191111,000000,2.21085,2.26652,2.20473,2.24183,16955053.311714,0
+GGB.US,D,20191112,000000,2.22943,2.26658,2.20459,2.25409,12879720.383433,0
+GGB.US,D,20191113,000000,2.22312,2.25722,2.21078,2.24183,10119597.941514,0
+GGB.US,D,20191114,000000,2.22943,2.26658,2.19212,2.24792,11322239.709114,0
+GGB.US,D,20191115,000000,2.28502,2.30249,2.25409,2.27892,5156328.9945932,0
+GGB.US,D,20191118,000000,2.25409,2.25409,2.18602,2.21078,14104225.952258,0
+GGB.US,D,20191119,000000,2.22312,2.23545,2.17984,2.23545,10944114.801143,0
+GGB.US,D,20191120,000000,2.19212,2.24792,2.19212,2.22943,12295024.527534,0
+GGB.US,D,20191121,000000,2.26021,2.41515,2.26021,2.40891,70795755.721054,0
+GGB.US,D,20191122,000000,2.40274,2.46763,2.40274,2.44614,33851206.48337,0
+GGB.US,D,20191125,000000,2.45855,2.52664,2.43367,2.43367,27005437.999385,0
+GGB.US,D,20191126,000000,2.4399,2.50181,2.42701,2.4709,18815994.834985,0
+GGB.US,D,20191127,000000,2.45855,2.53288,2.45855,2.51422,19614426.007507,0
+GGB.US,D,20191129,000000,2.48337,2.48948,2.44303,2.45855,7915933.6172319,0
+GGB.US,D,20191202,000000,2.4709,2.53897,2.46763,2.52033,11564622.403765,0
+GGB.US,D,20191203,000000,2.50805,2.52664,2.47714,2.49564,14472065.15192,0
+GGB.US,D,20191204,000000,2.50805,2.55138,2.49564,2.52033,11428417.182119,0
+GGB.US,D,20191205,000000,2.51422,2.54522,2.48337,2.52664,13536323.884304,0
+GGB.US,D,20191206,000000,2.53897,2.63806,2.53288,2.58847,17679176.696421,0
+GGB.US,D,20191209,000000,2.60089,2.61952,2.55138,2.55763,21283474.379476,0
+GGB.US,D,20191210,000000,2.59487,2.64436,2.5638,2.6133,21695543.134539,0
+GGB.US,D,20191211,000000,2.63194,2.65663,2.6133,2.62577,11385611.269138,0
+GGB.US,D,20191212,000000,2.62577,2.69988,2.61952,2.68754,10301325.10317,0
+GGB.US,D,20191213,000000,2.69385,2.75569,2.68754,2.74336,22212758.05123,0
+GGB.US,D,20191216,000000,2.7991,2.80527,2.72789,2.73718,12144445.854297,0
+GGB.US,D,20191217,000000,2.72478,2.78052,2.71243,2.72478,10526022.610671,0
+GGB.US,D,20191218,000000,2.72478,2.75569,2.68151,2.69385,14380760.198671,0
+GGB.US,D,20191219,000000,2.73102,2.7991,2.72478,2.75569,24583520.781923,0
+GGB.US,D,20191220,000000,2.86725,2.87966,2.83625,2.85492,19342718.009867,0
+GGB.US,D,20191223,000000,2.89207,2.92292,2.86095,2.91051,8005901.4716738,0
+GGB.US,D,20191224,000000,2.8981,2.9322,2.8981,2.91668,1829265.1188158,0
+GGB.US,D,20191226,000000,2.94157,2.99107,2.94157,2.99107,8917967.2917836,0
+GGB.US,D,20191227,000000,3.00972,3.03136,2.97257,2.98482,14413232.804357,0
+GGB.US,D,20191230,000000,3.04688,3.07468,3.00972,3.04064,11600660.606273,0
+GGB.US,D,20191231,000000,3.02213,3.04064,2.9973,3.03446,3594655.2822641,0
+GGB.US,D,20200102,000000,3.14596,3.17056,3.10878,3.15205,15603755.581463,0
+GGB.US,D,20200103,000000,3.09014,3.12426,3.02824,3.07149,26784014.725212,0
+GGB.US,D,20200106,000000,3.03446,3.09014,3.00036,3.07149,22416175.926888,0
+GGB.US,D,20200107,000000,3.04688,3.13964,3.02824,3.11496,17915338.347749,0
+GGB.US,D,20200108,000000,3.10248,3.17695,3.10248,3.13354,10109863.227537,0
+GGB.US,D,20200109,000000,3.10248,3.13035,3.05929,3.09014,9650570.5080898,0
+GGB.US,D,20200110,000000,3.13354,3.20162,3.11795,3.13964,23865384.772786,0
+GGB.US,D,20200113,000000,3.17056,3.2636,3.1644,3.24502,14821829.718178,0
+GGB.US,D,20200114,000000,3.23872,3.26042,3.16141,3.17695,17504675.926383,0
+GGB.US,D,20200115,000000,3.18921,3.18921,3.07468,3.10248,14862137.405553,0
+GGB.US,D,20200116,000000,3.10878,3.12738,3.05929,3.11496,30804464.579432,0
+GGB.US,D,20200117,000000,3.13354,3.20162,3.11496,3.18305,22087269.81356,0
+GGB.US,D,20200121,000000,3.23262,3.24502,3.15205,3.20162,26333258.090714,0
+GGB.US,D,20200122,000000,3.20779,3.25112,3.14892,3.21403,18379455.873575,0
+GGB.US,D,20200123,000000,3.18305,3.29459,3.17056,3.28828,18327226.803622,0
+GGB.US,D,20200124,000000,3.3007,3.30859,3.1644,3.20162,21183039.075141,0
+GGB.US,D,20200127,000000,2.97872,3.02546,2.92292,2.93527,35374963.996807,0
+GGB.US,D,20200128,000000,2.98482,3.00341,2.93527,2.98482,12552281.184332,0
+GGB.US,D,20200129,000000,2.92916,2.96625,2.90434,2.94772,17345590.016068,0
+GGB.US,D,20200130,000000,2.85492,3.00341,2.83001,2.99107,31469751.289391,0
+GGB.US,D,20200131,000000,2.90434,2.92611,2.87334,2.8981,15313130.592592,0
+GGB.US,D,20200203,000000,2.92916,2.98795,2.92916,2.96625,11175370.872053,0
+GGB.US,D,20200204,000000,3.06532,3.09014,3.04688,3.09014,15770037.59313,0
+GGB.US,D,20200205,000000,3.13964,3.15822,3.09638,3.10878,8697637.351912,0
+GGB.US,D,20200206,000000,3.12113,3.21702,3.06233,3.08389,51182032.159198,0
+GGB.US,D,20200207,000000,2.97872,2.9973,2.90434,2.91668,37498398.065413,0
+GGB.US,D,20200210,000000,2.91051,2.93838,2.83625,2.86725,21878528.06336,0
+GGB.US,D,20200211,000000,2.90434,3.04064,2.89207,2.99107,18931969.044888,0
+GGB.US,D,20200212,000000,3.04688,3.07772,2.99107,3.00972,11634295.781149,0
+GGB.US,D,20200213,000000,2.97872,3.03745,2.9508,2.9973,10509266.324958,0
+GGB.US,D,20200214,000000,2.99107,2.99107,2.8981,2.95391,8952946.7774357,0
+GGB.US,D,20200218,000000,2.88575,2.91987,2.8486,2.89207,14313414.844454,0
+GGB.US,D,20200219,000000,2.83625,2.94772,2.83625,2.91668,24849571.712112,0
+GGB.US,D,20200220,000000,2.83001,2.84237,2.73718,2.75569,15633856.892175,0
+GGB.US,D,20200221,000000,2.67513,2.75569,2.65052,2.71243,15589471.558272,0
+GGB.US,D,20200224,000000,2.55763,2.63194,2.52664,2.61952,12831212.688802,0
+GGB.US,D,20200225,000000,2.63194,2.63806,2.4709,2.48337,25533335.483275,0
+GGB.US,D,20200226,000000,2.50805,2.56997,2.37182,2.38417,28323628.470795,0
+GGB.US,D,20200227,000000,2.32225,2.45224,2.30672,2.31615,20246391.984383,0
+GGB.US,D,20200228,000000,2.26021,2.32842,2.22312,2.31615,43395364.408309,0
+GGB.US,D,20200302,000000,2.37196,2.42478,2.30984,2.3906,25394480.584701,0
+GGB.US,D,20200303,000000,2.42783,2.49613,2.32544,2.3843,28671685.243103,0
+GGB.US,D,20200304,000000,2.47124,2.51486,2.3906,2.48995,19899650.674977,0
+GGB.US,D,20200305,000000,2.3906,2.40913,2.24162,2.32225,23251802.101535,0
+GGB.US,D,20200306,000000,2.15462,2.21507,2.09881,2.14851,17552911.008634,0
+GGB.US,D,20200309,000000,1.91244,1.99945,1.74488,1.75098,19168398.981415,0
+GGB.US,D,20200310,000000,1.88763,1.91244,1.74488,1.88763,20297772.926936,0
+GGB.US,D,20200311,000000,1.81933,1.86273,1.56475,1.68885,28159237.437051,0
+GGB.US,D,20200312,000000,1.40947,1.45607,1.13006,1.39082,25972697.208835,0
+GGB.US,D,20200313,000000,1.62049,1.62681,1.3567,1.60823,14129538.516429,0
+GGB.US,D,20200316,000000,1.21084,1.43428,1.16119,1.33494,12021279.870221,0
+GGB.US,D,20200317,000000,1.34741,1.42188,1.25423,1.37231,12756352.464261,0
+GGB.US,D,20200318,000000,1.18602,1.26055,1.06801,1.12389,11972607.742727,0
+GGB.US,D,20200319,000000,1.07418,1.26673,1.04312,1.19843,17101040.846325,0
+GGB.US,D,20200320,000000,1.26055,1.2792,1.09602,1.14248,15695327.377516,0
+GGB.US,D,20200323,000000,1.0866,1.10829,1.02448,1.06801,18734734.710323,0
+GGB.US,D,20200324,000000,1.14248,1.20453,1.12389,1.19219,17296306.313715,0
+GGB.US,D,20200325,000000,1.22325,1.34117,1.16119,1.30388,31372274.3342,0
+GGB.US,D,20200326,000000,1.39712,1.4218,1.28218,1.36612,24739028.113873,0
+GGB.US,D,20200327,000000,1.26673,1.31018,1.22637,1.24182,17317469.111681,0
+GGB.US,D,20200330,000000,1.22935,1.24182,1.15489,1.16119,16798862.285227,0
+GGB.US,D,20200331,000000,1.19843,1.27288,1.1736,1.18602,58882224.090398,0
+GGB.US,D,20200401,000000,1.14872,1.17666,1.09907,1.09907,18594792.247023,0
+GGB.US,D,20200402,000000,1.14872,1.20453,1.11765,1.15489,16364093.140688,0
+GGB.US,D,20200403,000000,1.13638,1.14872,1.05553,1.07418,12471828.80005,0
+GGB.US,D,20200406,000000,1.13638,1.19843,1.10523,1.14248,21679399.866081,0
+GGB.US,D,20200407,000000,1.24182,1.2792,1.20453,1.22325,12521255.299363,0
+GGB.US,D,20200408,000000,1.23566,1.34741,1.21708,1.32877,20828168.435763,0
+GGB.US,D,20200409,000000,1.35974,1.38463,1.28536,1.32877,39603823.850714,0
+GGB.US,D,20200413,000000,1.2792,1.35366,1.24182,1.32877,21250312.309679,0
+GGB.US,D,20200414,000000,1.39082,1.42812,1.35974,1.39082,13595076.900224,0
+GGB.US,D,20200415,000000,1.31018,1.36612,1.29153,1.34741,10711429.318238,0
+GGB.US,D,20200416,000000,1.36612,1.37847,1.30388,1.35974,17315208.88101,0
+GGB.US,D,20200417,000000,1.42812,1.47775,1.40947,1.45302,10933252.13542,0
+GGB.US,D,20200420,000000,1.41577,1.44676,1.36612,1.36612,19201103.812461,0
+GGB.US,D,20200421,000000,1.34117,1.35366,1.2792,1.32877,9345700.4406537,0
+GGB.US,D,20200422,000000,1.35366,1.37847,1.32877,1.33494,11962988.420233,0
+GGB.US,D,20200423,000000,1.34741,1.40641,1.32877,1.34117,11832972.509252,0
+GGB.US,D,20200424,000000,1.32252,1.32571,1.17971,1.21084,23036014.258908,0
+GGB.US,D,20200427,000000,1.24813,1.28536,1.21084,1.26055,10483032.071317,0
+GGB.US,D,20200428,000000,1.31018,1.37847,1.29153,1.34741,20879550.820712,0
+GGB.US,D,20200429,000000,1.39712,1.47471,1.39712,1.44052,10760146.159931,0
+GGB.US,D,20200430,000000,1.37231,1.38777,1.32877,1.33494,8942480.7699355,0
+GGB.US,D,20200501,000000,1.30388,1.31198,1.24813,1.2792,3602289.8712524,0
+GGB.US,D,20200504,000000,1.25423,1.30388,1.23566,1.30388,7680007.0760506,0
+GGB.US,D,20200505,000000,1.32877,1.3567,1.27288,1.28536,11593060.634729,0
+GGB.US,D,20200506,000000,1.26673,1.31018,1.21084,1.26673,10233728.772479,0
+GGB.US,D,20200507,000000,1.28536,1.35366,1.2792,1.32877,17224068.360623,0
+GGB.US,D,20200508,000000,1.37847,1.4374,1.36287,1.42188,40560853.404536,0
+GGB.US,D,20200511,000000,1.37847,1.394,1.32877,1.33494,13613493.380897,0
+GGB.US,D,20200512,000000,1.36612,1.38463,1.2792,1.28536,12516889.174129,0
+GGB.US,D,20200513,000000,1.29778,1.29778,1.20155,1.21708,10747432.903301,0
+GGB.US,D,20200514,000000,1.16119,1.26673,1.13936,1.26055,31283027.676527,0
+GGB.US,D,20200515,000000,1.23566,1.26055,1.16731,1.17971,12195369.558101,0
+GGB.US,D,20200518,000000,1.25423,1.31642,1.24813,1.30388,17284031.54472,0
+GGB.US,D,20200519,000000,1.31018,1.34117,1.27601,1.29153,9375327.2038922,0
+GGB.US,D,20200520,000000,1.32252,1.35974,1.30388,1.30388,12554665.460848,0
+GGB.US,D,20200521,000000,1.32877,1.37847,1.29153,1.32877,11934267.480135,0
+GGB.US,D,20200522,000000,1.32252,1.32252,1.27407,1.30388,7430979.274378,0
+GGB.US,D,20200526,000000,1.47151,1.48344,1.37847,1.39082,15523203.672027,0
+GGB.US,D,20200527,000000,1.45918,1.57724,1.44676,1.57724,15457548.803035,0
+GGB.US,D,20200528,000000,1.58334,1.59575,1.50271,1.56475,16238039.48475,0
+GGB.US,D,20200529,000000,1.54611,1.57724,1.484,1.55234,12637621.840309,0
+GGB.US,D,20200601,000000,1.56475,1.58966,1.54292,1.56475,8102862.0499804,0
+GGB.US,D,20200602,000000,1.63298,1.73248,1.63298,1.70752,12620884.305712,0
+GGB.US,D,20200603,000000,1.77572,1.92486,1.74785,1.88763,71620504.806043,0
+GGB.US,D,20200604,000000,1.88138,1.91875,1.83182,1.88138,15027121.263039,0
+GGB.US,D,20200605,000000,1.98698,2.01173,1.90012,1.92486,18564660.646047,0
+GGB.US,D,20200608,000000,1.93109,2.00563,1.92486,1.99945,23011225.28359,0
+GGB.US,D,20200609,000000,1.90012,1.92957,1.87841,1.91875,16612480.519631,0
+GGB.US,D,20200610,000000,1.90628,1.91556,1.80685,1.81317,19137269.244112,0
+GGB.US,D,20200611,000000,1.78203,1.78203,1.59575,1.60823,10890120.2415,0
+GGB.US,D,20200612,000000,1.71992,1.76034,1.65162,1.70752,12814975.664763,0
+GGB.US,D,20200615,000000,1.58966,1.68582,1.57779,1.65794,10777095.726378,0
+GGB.US,D,20200616,000000,1.76347,1.80076,1.70135,1.79445,27902873.621854,0
+GGB.US,D,20200617,000000,1.75098,1.79445,1.72615,1.75729,10655154.334414,0
+GGB.US,D,20200618,000000,1.70752,1.77572,1.67651,1.76964,14878006.619242,0
+GGB.US,D,20200619,000000,1.81933,1.91169,1.77572,1.79445,21710644.994868,0
+GGB.US,D,20200622,000000,1.80685,1.85657,1.77572,1.78828,9812193.5886348,0
+GGB.US,D,20200623,000000,1.86273,1.96832,1.85733,1.88138,26625560.583265,0
+GGB.US,D,20200624,000000,1.85047,1.89692,1.78835,1.85047,33362507.686894,0
+GGB.US,D,20200625,000000,1.85047,1.86891,1.77572,1.85047,10031097.001299,0
+GGB.US,D,20200626,000000,1.79445,1.81933,1.70752,1.71992,14117843.589635,0
+GGB.US,D,20200629,000000,1.76347,1.80685,1.72936,1.78828,9080675.0522683,0
+GGB.US,D,20200630,000000,1.78203,1.85657,1.75729,1.83792,8923894.0868249,0
+GGB.US,D,20200701,000000,1.84417,1.86592,1.77572,1.80685,14666406.045054,0
+GGB.US,D,20200702,000000,1.85047,1.89076,1.82551,1.83792,10031287.397246,0
+GGB.US,D,20200706,000000,1.90628,1.91875,1.86592,1.89379,8884313.3657914,0
+GGB.US,D,20200707,000000,1.88763,1.88763,1.81615,1.82551,15112216.712115,0
+GGB.US,D,20200708,000000,1.86891,1.89076,1.83792,1.87522,20305222.889554,0
+GGB.US,D,20200709,000000,1.88763,1.90012,1.82551,1.88138,18819029.630985,0
+GGB.US,D,20200710,000000,1.86273,1.91244,1.85657,1.90012,25535102.415355,0
+GGB.US,D,20200713,000000,1.96208,1.98698,1.86891,1.87522,7885460.1689877,0
+GGB.US,D,20200714,000000,1.86273,1.96832,1.83792,1.94968,20058064.429902,0
+GGB.US,D,20200715,000000,1.96832,1.97463,1.89692,1.92486,8353275.9918418,0
+GGB.US,D,20200716,000000,1.90628,1.91556,1.87522,1.89379,4243378.9872455,0
+GGB.US,D,20200717,000000,1.91875,1.92174,1.88138,1.88763,3628819.8155682,0
+GGB.US,D,20200720,000000,1.89379,1.91875,1.88138,1.90628,4765557.1800944,0
+GGB.US,D,20200721,000000,1.92486,1.94351,1.90012,1.92486,6085839.1221327,0
+GGB.US,D,20200722,000000,1.95598,2.04902,1.93728,2.04902,12161989.686881,0
+GGB.US,D,20200723,000000,2.03045,2.04286,1.94351,1.96208,10427923.983864,0
+GGB.US,D,20200724,000000,1.93109,2.06158,1.91244,2.05526,13881622.800172,0
+GGB.US,D,20200727,000000,2.08009,2.1732,2.07079,2.16702,25914228.344441,0
+GGB.US,D,20200728,000000,2.12355,2.15996,2.10809,2.13596,7493041.1410703,0
+GGB.US,D,20200729,000000,2.1732,2.19816,2.14851,2.16092,7638832.5101595,0
+GGB.US,D,20200730,000000,2.13596,2.16397,2.09242,2.14851,4721650.7208452,0
+GGB.US,D,20200731,000000,2.11114,2.11738,2.06768,2.07398,9068831.5589406,0
+GGB.US,D,20200803,000000,2.07398,2.09569,2.02732,2.04902,16482727.124272,0
+GGB.US,D,20200804,000000,2.02413,2.07079,1.99945,2.05526,9854340.3277697,0
+GGB.US,D,20200805,000000,2.15462,2.23538,2.14222,2.16092,25891817.876067,0
+GGB.US,D,20200806,000000,2.14222,2.15156,2.0864,2.09881,6486446.6181564,0
+GGB.US,D,20200807,000000,2.06158,2.0864,1.98698,2.02413,11225848.876254,0
+GGB.US,D,20200810,000000,2.07398,2.09881,2.03654,2.0864,5937200.4682026,0
+GGB.US,D,20200811,000000,2.11114,2.14222,2.07398,2.08009,9522402.3032288,0
+GGB.US,D,20200812,000000,2.10483,2.12355,2.01797,2.06158,8098723.8229244,0
+GGB.US,D,20200813,000000,2.10483,2.11738,2.05839,2.06768,3757658.7334235,0
+GGB.US,D,20200814,000000,2.06158,2.08009,2.03045,2.06158,5983498.415935,0
+GGB.US,D,20200817,000000,2.0864,2.1205,2.01797,2.03045,7207976.5792831,0
+GGB.US,D,20200818,000000,2.09881,2.23538,2.09249,2.22921,14197420.441041,0
+GGB.US,D,20200819,000000,2.25396,2.30055,2.22291,2.2478,16580492.558173,0
+GGB.US,D,20200820,000000,2.16702,2.28502,2.14851,2.27878,14185914.467801,0
+GGB.US,D,20200821,000000,2.22291,2.22921,2.14525,2.18566,10388530.77399,0
+GGB.US,D,20200824,000000,2.19185,2.2105,2.16092,2.19816,5390631.4006524,0
+GGB.US,D,20200825,000000,2.1732,2.21679,2.13596,2.21679,6434462.7551031,0
+GGB.US,D,20200826,000000,2.22921,2.26012,2.12355,2.16702,9685374.0217304,0
+GGB.US,D,20200827,000000,2.19185,2.19185,2.10685,2.16702,7007478.1081438,0
+GGB.US,D,20200828,000000,2.16702,2.25396,2.16092,2.25396,5329615.2692739,0
+GGB.US,D,20200831,000000,2.23538,2.23538,2.16702,2.1732,4209184.1636771,0
+GGB.US,D,20200901,000000,2.22291,2.32225,2.2105,2.31615,7318847.600855,0
+GGB.US,D,20200902,000000,2.34091,2.34091,2.2478,2.27878,5674060.2881692,0
+GGB.US,D,20200903,000000,2.30367,2.35324,2.24162,2.28502,9652672.0754724,0
+GGB.US,D,20200904,000000,2.30367,2.37196,2.22602,2.33466,13884961.94121,0
+GGB.US,D,20200908,000000,2.25396,2.31615,2.22602,2.27878,9947855.0279177,0
+GGB.US,D,20200909,000000,2.37814,2.44025,2.37196,2.40302,10365863.559565,0
+GGB.US,D,20200910,000000,2.3843,2.44331,2.30984,2.32225,9078492.7108476,0
+GGB.US,D,20200911,000000,2.34091,2.41543,2.31297,2.31615,7339039.6679716,0
+GGB.US,D,20200914,000000,2.36571,2.40302,2.32258,2.39686,5910989.2928583,0
+GGB.US,D,20200915,000000,2.3906,2.53968,2.3906,2.51486,14268951.6213,0
+GGB.US,D,20200916,000000,2.5023,2.54272,2.46195,2.50854,9725078.788608,0
+GGB.US,D,20200917,000000,2.46513,2.58924,2.4465,2.55819,11794506.758422,0
+GGB.US,D,20200918,000000,2.53328,2.55819,2.40913,2.42159,11836116.927161,0
+GGB.US,D,20200921,000000,2.41543,2.42783,2.32225,2.34707,19976495.633023,0
+GGB.US,D,20200922,000000,2.37196,2.37814,2.31297,2.34707,6019517.8673272,0
+GGB.US,D,20200923,000000,2.29743,2.34403,2.27261,2.28502,7554021.2126102,0
+GGB.US,D,20200924,000000,2.27261,2.34707,2.24459,2.30367,7388708.4893991,0
+GGB.US,D,20200925,000000,2.2478,2.30672,2.24459,2.27878,7168390.0886756,0
+GGB.US,D,20200928,000000,2.34091,2.35324,2.22291,2.2478,13800899.245906,0
+GGB.US,D,20200929,000000,2.26012,2.28502,2.18566,2.18566,10900359.793215,0
+GGB.US,D,20200930,000000,2.2478,2.34091,2.2478,2.29743,8575975.7842939,0
+GGB.US,D,20201001,000000,2.27261,2.288,2.21679,2.2478,6631493.7121807,0
+GGB.US,D,20201002,000000,2.21679,2.28502,2.21679,2.2478,5921524.5352486,0
+GGB.US,D,20201005,000000,2.29743,2.43395,2.28502,2.42783,8955159.4091209,0
+GGB.US,D,20201006,000000,2.4526,2.46513,2.35955,2.3843,9103623.5334329,0
+GGB.US,D,20201007,000000,2.48373,2.5179,2.42783,2.43395,8902804.8509288,0
+GGB.US,D,20201008,000000,2.46513,2.50549,2.42159,2.46513,9195883.3512043,0
+GGB.US,D,20201009,000000,2.47124,2.48066,2.40302,2.43395,13108194.077212,0
+GGB.US,D,20201012,000000,2.45889,2.47124,2.43096,2.4526,3131230.1053349,0
+GGB.US,D,20201013,000000,2.41543,2.46513,2.3843,2.4526,7538117.3814776,0
+GGB.US,D,20201014,000000,2.46513,2.47103,2.43395,2.4465,7552627.8604541,0
+GGB.US,D,20201015,000000,2.3906,2.52088,2.3843,2.49613,5435231.6511927,0
+GGB.US,D,20201016,000000,2.52725,2.552,2.49613,2.52088,4686739.0276893,0
+GGB.US,D,20201019,000000,2.53328,2.60483,2.48066,2.50854,11273224.291959,0
+GGB.US,D,20201020,000000,2.51486,2.58002,2.51486,2.52725,5775662.488876,0
+GGB.US,D,20201021,000000,2.53328,2.58299,2.52725,2.53328,3677233.7546187,0
+GGB.US,D,20201022,000000,2.57059,2.60172,2.54583,2.552,8699782.1911006,0
+GGB.US,D,20201023,000000,2.53968,2.58924,2.5179,2.57059,7159365.0323181,0
+GGB.US,D,20201026,000000,2.55819,2.58924,2.50986,2.54583,3732719.7491785,0
+GGB.US,D,20201027,000000,2.55819,2.63286,2.54583,2.60789,15839947.523055,0
+GGB.US,D,20201028,000000,2.47762,2.48995,2.37814,2.3843,15270564.11694,0
+GGB.US,D,20201029,000000,2.34707,2.44961,2.32358,2.42783,7051987.4878914,0
+GGB.US,D,20201030,000000,2.40302,2.40608,2.33162,2.36571,12649916.802814,0
+GGB.US,D,20201102,000000,2.39686,2.4465,2.3906,2.41543,4382835.3639226,0
+GGB.US,D,20201103,000000,2.44025,2.52088,2.43096,2.5023,12328762.112351,0
+GGB.US,D,20201104,000000,2.47124,2.47492,2.40302,2.41543,7445593.6056893,0
+GGB.US,D,20201105,000000,2.44025,2.52725,2.43395,2.50854,9423757.0092717,0
+GGB.US,D,20201106,000000,2.50854,2.60789,2.49613,2.60172,8962530.040092,0
+GGB.US,D,20201109,000000,2.65788,2.66717,2.52982,2.55173,9879797.1312942,0
+GGB.US,D,20201110,000000,2.47692,2.51436,2.38341,2.38958,17448651.919034,0
+GGB.US,D,20201111,000000,2.45189,2.45822,2.4051,2.40835,5424891.1319299,0
+GGB.US,D,20201112,000000,2.4207,2.45502,2.33965,2.37078,5658212.7103844,0
+GGB.US,D,20201113,000000,2.35829,2.40206,2.33349,2.38958,4148553.1513727,0
+GGB.US,D,20201116,000000,2.40835,2.42701,2.38021,2.41459,6923395.2193308,0
+GGB.US,D,20201117,000000,2.43318,2.52982,2.4051,2.50813,8565013.5934169,0
+GGB.US,D,20201118,000000,2.51436,2.52982,2.43318,2.43949,5201434.0828712,0
+GGB.US,D,20201119,000000,2.46438,2.51749,2.44747,2.48941,5042876.088591,0
+GGB.US,D,20201120,000000,2.47076,2.50813,2.47076,2.48324,5806285.9460483,0
+GGB.US,D,20201123,000000,2.50181,2.54557,2.49878,2.52685,3670865.5871554,0
+GGB.US,D,20201124,000000,2.55803,2.66412,2.55803,2.63909,11454276.41344,0
+GGB.US,D,20201125,000000,2.62661,2.68899,2.60789,2.65788,9558169.3357519,0
+GGB.US,D,20201127,000000,2.66412,2.68582,2.63292,2.63909,2633800.5007842,0
+GGB.US,D,20201130,000000,2.67652,2.67963,2.61724,2.62661,6406752.9328746,0
+GGB.US,D,20201201,000000,2.74517,2.86995,2.739,2.85122,9742722.1463458,0
+GGB.US,D,20201202,000000,2.79508,2.83252,2.77018,2.78884,8883618.1321069,0
+GGB.US,D,20201203,000000,2.78884,2.78884,2.71397,2.72651,12495958.601521,0
+GGB.US,D,20201204,000000,2.75771,2.83868,2.7514,2.8138,12814845.849344,0
+GGB.US,D,20201207,000000,2.82634,2.89492,2.8138,2.84506,8955750.7904706,0
+GGB.US,D,20201208,000000,2.80756,2.86371,2.79508,2.80125,6594486.2212163,0
+GGB.US,D,20201209,000000,2.82004,2.83252,2.70155,2.70772,20927490.212288,0
+GGB.US,D,20201210,000000,2.75771,2.88868,2.74204,2.86995,10829264.215804,0
+GGB.US,D,20201211,000000,2.83868,2.85762,2.8138,2.83868,4287826.3440707,0
+GGB.US,D,20201214,000000,2.82634,2.83868,2.75771,2.78884,5075254.9386969,0
+GGB.US,D,20201215,000000,2.90116,2.94489,2.8712,2.93234,5219582.2783465,0
+GGB.US,D,20201216,000000,2.88868,2.92923,2.85324,2.91987,3715549.4965207,0
+GGB.US,D,20201217,000000,3.00098,3.05395,2.97603,2.99475,6811801.558597,0
+GGB.US,D,20201218,000000,3.05712,3.09146,3.03212,3.0509,7921097.3860924,0
+GGB.US,D,20201221,000000,2.91987,3.01652,2.91378,2.97603,8117112.8981205,0
+GGB.US,D,20201222,000000,2.95537,2.96784,2.88008,2.92403,4557532.2994819,0
+GGB.US,D,20201223,000000,2.91757,2.94788,2.89256,2.91757,2788308.254014,0
+GGB.US,D,20201224,000000,2.91141,2.92403,2.88008,2.91757,1159857.4905219,0
+GGB.US,D,20201228,000000,2.91757,2.91757,2.85497,2.89256,4332945.8562841,0
+GGB.US,D,20201229,000000,2.94898,3.02436,2.91757,2.95537,6470244.2115615,0
+GGB.US,D,20201230,000000,2.93643,2.99923,2.93332,2.97409,5263433.9266414,0
+GGB.US,D,20201231,000000,2.98039,2.98669,2.92403,2.93028,2169269.0080125,0
+GGB.US,D,20210104,000000,3.08716,3.13098,3.01804,3.10588,11598895.116584,0
+GGB.US,D,20210105,000000,3.08716,3.19691,3.05894,3.16862,8141779.269987,0
+GGB.US,D,20210106,000000,3.18748,3.40073,3.17493,3.31928,13044782.130169,0
+GGB.US,D,20210107,000000,3.41965,3.42597,3.34438,3.40073,12081202.667299,0
+GGB.US,D,20210108,000000,3.40073,3.43221,3.30672,3.39457,5977955.2975746,0
+GGB.US,D,20210111,000000,3.25015,3.31928,3.21888,3.23768,9431266.1100223,0
+GGB.US,D,20210112,000000,3.22519,3.28157,3.20003,3.23768,9509955.8894027,0
+GGB.US,D,20210113,000000,3.16246,3.20003,3.11225,3.15621,10767646.606321,0
+GGB.US,D,20210114,000000,3.22519,3.34742,3.20628,3.34438,8735863.6654147,0
+GGB.US,D,20210115,000000,3.20628,3.21258,3.03682,3.05576,15383776.14322,0
+GGB.US,D,20210119,000000,3.05576,3.07454,2.93028,2.99923,36183659.241736,0
+GGB.US,D,20210120,000000,2.98039,2.99613,2.92403,2.92403,11150411.694299,0
+GGB.US,D,20210121,000000,2.9616,2.96784,2.89582,2.91141,5320183.4579392,0
+GGB.US,D,20210122,000000,2.84237,2.91141,2.83611,2.9051,7193147.3313351,0
+GGB.US,D,20210125,000000,2.91141,2.91757,2.77331,2.81725,5607824.1345825,0
+GGB.US,D,20210126,000000,2.91141,2.92708,2.80152,2.81725,11302121.204068,0
+GGB.US,D,20210127,000000,2.7295,2.79853,2.65497,2.71064,10863375.380547,0
+GGB.US,D,20210128,000000,2.72318,2.82357,2.69185,2.80472,7714148.5310581,0
+GGB.US,D,20210129,000000,2.70426,2.74197,2.62903,2.66043,9294551.7234581,0
+GGB.US,D,20210201,000000,2.69185,2.70426,2.61025,2.66668,6686262.837153,0
+GGB.US,D,20210202,000000,2.72318,2.7295,2.66043,2.68547,6710689.7716924,0
+GGB.US,D,20210203,000000,2.74197,2.78904,2.71681,2.73573,7710786.3117247,0
+GGB.US,D,20210204,000000,2.73573,2.75452,2.66668,2.67298,8586450.4461555,0
+GGB.US,D,20210205,000000,2.71064,2.85497,2.70426,2.81725,11814201.199768,0
+GGB.US,D,20210208,000000,2.83611,2.88639,2.77649,2.81102,8145161.68283,0
+GGB.US,D,20210209,000000,2.77331,2.82357,2.71792,2.81725,6033204.7395944,0
+GGB.US,D,20210210,000000,2.80472,2.81102,2.71299,2.74197,6754307.7522344,0
+GGB.US,D,20210211,000000,2.81725,2.85255,2.77331,2.80472,7959920.8505193,0
+GGB.US,D,20210212,000000,2.78592,2.84237,2.76083,2.82357,5700131.5513404,0
+GGB.US,D,20210216,000000,2.85497,2.89879,2.83611,2.86122,4365848.295244,0
+GGB.US,D,20210217,000000,2.85497,2.88008,2.80788,2.81725,8467716.9374164,0
+GGB.US,D,20210218,000000,2.8486,2.86122,2.77968,2.80472,6817286.9812158,0
+GGB.US,D,20210219,000000,2.83611,2.9051,2.83611,2.9051,12320531.814832,0
+GGB.US,D,20210222,000000,2.69808,2.93028,2.67929,2.8486,13678057.800375,0
+GGB.US,D,20210223,000000,2.85497,2.97728,2.79217,2.96784,12788833.724308,0
+GGB.US,D,20210224,000000,3.062,3.16246,3.04938,3.1436,22544237.394626,0
+GGB.US,D,20210225,000000,3.14976,3.16862,2.91757,2.94282,13292592.551698,0
+GGB.US,D,20210226,000000,2.99301,2.99301,2.85803,2.87377,14372434.703178,0
+GGB.US,D,20210301,000000,2.97409,3.05576,2.91141,2.96784,13186967.515417,0
+GGB.US,D,20210302,000000,2.89256,3.01187,2.86843,2.98669,16511048.52136,0
+GGB.US,D,20210303,000000,2.97409,3.03066,2.86752,2.99301,16636835.334494,0
+GGB.US,D,20210304,000000,3.062,3.12474,2.93028,2.9616,21281267.517365,0
+GGB.US,D,20210305,000000,2.98039,3.07454,2.94282,3.0683,17078373.6319,0
+GGB.US,D,20210308,000000,3.05576,3.10907,2.88639,2.89879,20105928.817016,0
+GGB.US,D,20210309,000000,2.88008,3.03682,2.81865,2.94282,23212016.560618,0
+GGB.US,D,20210310,000000,2.92403,2.98039,2.87377,2.9616,15956973.237847,0
+GGB.US,D,20210311,000000,3.11219,3.16246,3.062,3.15621,21406490.354625,0
+GGB.US,D,20210312,000000,3.14922,3.18069,3.06928,3.09249,13505129.239291,0
+GGB.US,D,20210315,000000,3.09249,3.16808,3.03579,3.16808,13697341.159564,0
+GGB.US,D,20210316,000000,3.22485,3.26257,3.16183,3.21847,18228076.671925,0
+GGB.US,D,20210317,000000,3.17438,3.30664,3.17438,3.26257,18413479.052313,0
+GGB.US,D,20210318,000000,3.28779,3.33627,3.18069,3.1933,19019626.184886,0
+GGB.US,D,20210319,000000,3.24995,3.30041,3.16808,3.25624,23577777.271194,0
+GGB.US,D,20210322,000000,3.12397,3.18069,3.06928,3.14922,18859472.903353,0
+GGB.US,D,20210323,000000,3.14283,3.16808,2.97915,3.01694,22616837.388496,0
+GGB.US,D,20210324,000000,3.03579,3.09881,2.96023,2.97291,19517599.571799,0
+GGB.US,D,20210325,000000,2.97291,3.05152,2.91612,3.01069,33874668.456634,0
+GGB.US,D,20210326,000000,3.09249,3.19642,3.02955,3.1366,32604434.685523,0
+GGB.US,D,20210329,000000,3.11136,3.19955,3.09881,3.14922,42828971.083993,0
+GGB.US,D,20210330,000000,3.16183,3.23732,3.10824,3.21216,30328444.422143,0
+GGB.US,D,20210331,000000,3.25624,3.36969,3.25624,3.36338,40798996.904583,0
+GGB.US,D,20210401,000000,3.37592,3.39484,3.19546,3.21847,37935714.476939,0
+GGB.US,D,20210405,000000,3.30664,3.34388,3.21847,3.24363,41385155.347527,0
+GGB.US,D,20210406,000000,3.26887,3.38215,3.26887,3.35707,36838383.303828,0
+GGB.US,D,20210407,000000,3.40108,3.48303,3.35707,3.4137,52571766.79241,0
+GGB.US,D,20210408,000000,3.47042,3.50196,3.40747,3.45149,34720557.26129,0
+GGB.US,D,20210409,000000,3.40747,3.46409,3.37912,3.45149,32241580.397923,0
+GGB.US,D,20210412,000000,3.48927,3.49564,3.36973,3.40747,30367549.153309,0
+GGB.US,D,20210413,000000,3.38855,3.55853,3.37912,3.51449,45703530.144307,0
+GGB.US,D,20210414,000000,3.51449,3.61968,3.51132,3.57122,33070943.699833,0
+GGB.US,D,20210415,000000,3.65303,3.67362,3.57744,3.62785,30388218.652687,0
+GGB.US,D,20210416,000000,3.61524,3.68457,3.53343,3.66563,32640357.496548,0
+GGB.US,D,20210419,000000,3.62785,3.74122,3.59958,3.6908,38058554.480076,0
+GGB.US,D,20210420,000000,3.69718,3.69718,3.60262,3.64054,39353995.520629,0
+GGB.US,D,20210421,000000,3.63417,3.73491,3.57752,3.73491,16118547.277011,0
+GGB.US,D,20210422,000000,3.76014,3.86088,3.68457,3.84209,43009402.976254,0
+GGB.US,D,20210423,000000,3.86718,3.90808,3.74122,3.84826,57215244.110761,0
+GGB.US,D,20210426,000000,3.87342,3.97429,3.84209,3.96798,38293429.516368,0
+GGB.US,D,20210427,000000,3.94912,4.01201,3.92708,3.97429,38262070.438492,0
+GGB.US,D,20210428,000000,3.98683,4.10026,3.98171,4.07503,29248447.934554,0
+GGB.US,D,20210429,000000,4.11282,4.11282,3.96169,4.06241,36037667.379943,0
+GGB.US,D,20210430,000000,3.96169,4.0247,3.85457,3.86718,37919253.8819,0
+GGB.US,D,20210503,000000,3.84209,3.86524,3.75653,3.79162,45802038.410879,0
+GGB.US,D,20210504,000000,3.77276,3.84826,3.74759,3.79162,35381130.229177,0
+GGB.US,D,20210505,000000,4.03094,4.11907,4.03094,4.07503,23138794.895135,0
+GGB.US,D,20210506,000000,4.12544,4.32061,4.11913,4.31436,42657767.62558,0
+GGB.US,D,20210507,000000,4.31436,4.3868,4.26402,4.35844,33329779.777553,0
+GGB.US,D,20210510,000000,4.47818,4.49702,4.35844,4.37112,40170805.671591,0
+GGB.US,D,20210511,000000,4.30812,4.57739,4.28288,4.57268,55609301.898406,0
+GGB.US,D,20210512,000000,4.48442,4.52852,4.32704,4.35844,42626324.888879,0
+GGB.US,D,20210513,000000,4.28918,4.42771,4.20732,4.23248,48654439.421684,0
+GGB.US,D,20210514,000000,4.19469,4.21673,4.05915,4.14429,41849470.481268,0
+GGB.US,D,20210517,000000,4.15198,4.2921,4.14242,4.26028,27372770.918915,0
+GGB.US,D,20210518,000000,4.29848,4.37801,4.26028,4.33668,33968517.792083,0
+GGB.US,D,20210519,000000,4.21562,4.3303,4.1138,4.26658,34825601.012977,0
+GGB.US,D,20210520,000000,4.27297,4.28247,4.14242,4.16468,19590627.956549,0
+GGB.US,D,20210521,000000,4.14562,4.19012,4.00549,4.03094,25686108.037079,0
+GGB.US,D,20210524,000000,3.96084,3.98642,3.91002,3.92265,65002325.828596,0
+GGB.US,D,20210525,000000,3.99912,4.00549,3.83036,3.85268,25966050.659419,0
+GGB.US,D,20210526,000000,3.80173,3.92265,3.78898,3.89089,24076516.569076,0
+GGB.US,D,20210527,000000,3.97367,4.08189,3.94823,4.04371,37036783.092371,0
+GGB.US,D,20210528,000000,3.98642,4.04371,3.92265,3.98007,20853449.267276,0
+GGB.US,D,20210601,000000,4.13292,4.22839,4.10103,4.21562,20385001.676053,0
+GGB.US,D,20210602,000000,4.16468,4.26028,4.15198,4.1965,18612416.853646,0
+GGB.US,D,20210603,000000,4.13923,4.14562,4.05652,4.10741,8572374.1276333,0
+GGB.US,D,20210604,000000,4.19019,4.1965,4.08189,4.1138,19085883.974375,0
+GGB.US,D,20210607,000000,4.03738,4.06283,3.98325,4.01831,14152022.546874,0
+GGB.US,D,20210608,000000,4.03738,4.06914,3.96084,3.96729,14587654.242751,0
+GGB.US,D,20210609,000000,3.96084,4.07558,3.94823,4.01188,23015937.583274,0
+GGB.US,D,20210610,000000,4.04371,4.06283,3.98325,4.03738,14805015.736725,0
+GGB.US,D,20210611,000000,4.09473,4.10423,4.02629,4.09473,14452313.014833,0
+GGB.US,D,20210614,000000,4.10103,4.10741,4.01188,4.03094,11601498.636917,0
+GGB.US,D,20210615,000000,4.01188,4.03094,3.92458,4.01831,14862685.515098,0
+GGB.US,D,20210616,000000,3.97367,3.98007,3.76353,3.79537,30228946.673607,0
+GGB.US,D,20210617,000000,3.77628,3.77628,3.6171,3.63618,43007248.040311,0
+GGB.US,D,20210618,000000,3.69983,3.73165,3.62342,3.66163,22930407.973744,0
+GGB.US,D,20210621,000000,3.63618,3.81123,3.6171,3.77628,18175261.990195,0
+GGB.US,D,20210622,000000,3.75716,3.82718,3.72533,3.79537,23071967.360197,0
+GGB.US,D,20210623,000000,3.81449,3.85908,3.78268,3.80173,14637187.479187,0
+GGB.US,D,20210624,000000,3.87182,4.02463,3.83363,3.96084,20616260.63175,0
+GGB.US,D,20210625,000000,4.00549,4.03738,3.9291,3.9291,18517469.856716,0
+GGB.US,D,20210628,000000,3.96729,3.97367,3.85268,3.92265,21307481.577496,0
+GGB.US,D,20210629,000000,3.96084,3.96729,3.81449,3.87182,56430332.492857,0
+GGB.US,D,20210630,000000,3.83358,3.83358,3.72533,3.75716,31467277.584477,0
+GGB.US,D,20210701,000000,3.79537,3.80173,3.60428,3.62342,17691473.101318,0
+GGB.US,D,20210702,000000,3.68068,3.75077,3.64247,3.7062,11681443.298674,0
+GGB.US,D,20210706,000000,3.61067,3.65849,3.5597,3.5916,18733247.602586,0
+GGB.US,D,20210707,000000,3.63618,3.69344,3.58578,3.63618,10476275.899992,0
+GGB.US,D,20210708,000000,3.52149,3.54889,3.44018,3.50244,12652935.732485,0
+GGB.US,D,20210709,000000,3.57247,3.66163,3.54064,3.63618,12451274.692156,0
+GGB.US,D,20210712,000000,3.5916,3.72846,3.57247,3.71259,12134300.058162,0
+GGB.US,D,20210713,000000,3.75716,3.76353,3.69344,3.71259,15902990.217353,0
+GGB.US,D,20210714,000000,3.81449,3.88444,3.6967,3.73165,20353815.685403,0
+GGB.US,D,20210715,000000,3.74448,3.80804,3.64887,3.69983,15023143.141666,0
+GGB.US,D,20210716,000000,3.7062,3.72207,3.60118,3.64247,15074537.065762,0
+GGB.US,D,20210719,000000,3.4897,3.5534,3.44511,3.54702,14660124.421202,0
+GGB.US,D,20210720,000000,3.50881,3.59798,3.4578,3.56609,12362281.895745,0
+GGB.US,D,20210721,000000,3.57885,3.71889,3.56609,3.7062,12963796.060278,0
+GGB.US,D,20210722,000000,3.68707,3.73165,3.62979,3.7062,12900887.50858,0
+GGB.US,D,20210723,000000,3.74448,3.78268,3.71259,3.71889,13932765.747795,0
+GGB.US,D,20210726,000000,3.76353,3.88444,3.75716,3.87182,14684849.931204,0
+GGB.US,D,20210727,000000,3.82718,3.83036,3.69344,3.75716,13306423.663318,0
+GGB.US,D,20210728,000000,3.78268,3.81449,3.71889,3.78898,6982402.0965128,0
+GGB.US,D,20210729,000000,3.85268,3.91002,3.83358,3.90358,14437173.652273,0
+GGB.US,D,20210730,000000,3.85268,3.91002,3.75077,3.77628,10894595.988643,0
+GGB.US,D,20210802,000000,3.83358,3.85908,3.75077,3.76984,10574436.549721,0
+GGB.US,D,20210803,000000,3.73802,3.84312,3.65206,3.81449,13904440.023526,0
+GGB.US,D,20210804,000000,3.86538,3.90677,3.73802,3.83358,12872180.992418,0
+GGB.US,D,20210805,000000,3.82718,3.84626,3.68388,3.74448,16192668.996062,0
+GGB.US,D,20210806,000000,3.79537,3.80173,3.71259,3.77628,10145051.860252,0
+GGB.US,D,20210809,000000,3.71259,3.76984,3.668,3.75077,8714086.4078015,0
+GGB.US,D,20210810,000000,3.76353,3.89089,3.74448,3.86538,13789756.755838,0
+GGB.US,D,20210811,000000,3.89727,3.91002,3.79537,3.89727,18131632.470505,0
+GGB.US,D,20210812,000000,3.87182,3.90358,3.81123,3.82087,22776710.845682,0
+GGB.US,D,20210813,000000,3.81449,3.82087,3.74448,3.78898,9032946.2501474,0
+GGB.US,D,20210816,000000,3.71259,3.71259,3.60748,3.63618,10523442.168634,0
+GGB.US,D,20210817,000000,3.61995,3.63618,3.49995,3.54209,9188157.8914232,0
+GGB.US,D,20210818,000000,3.48372,3.54209,3.45127,3.45773,19922051.046597,0
+GGB.US,D,20210819,000000,3.32801,3.35076,3.27608,3.30852,12441157.743891,0
+GGB.US,D,20210820,000000,3.28259,3.33771,3.2437,3.30208,7789474.6487116,0
+GGB.US,D,20210823,000000,3.34104,3.38638,3.31179,3.34104,7832088.7233523,0
+GGB.US,D,20210824,000000,3.49018,3.56802,3.46425,3.53557,12969290.137259,0
+GGB.US,D,20210825,000000,3.55506,3.59394,3.51609,3.58753,8309036.3396856,0
+GGB.US,D,20210826,000000,3.51609,3.54856,3.45773,3.48372,8411375.6034895,0
+GGB.US,D,20210827,000000,3.53557,3.60367,3.50966,3.60047,7842750.8963735,0
+GGB.US,D,20210830,000000,3.58106,3.60047,3.51937,3.54856,11573247.917112,0
+GGB.US,D,20210831,000000,3.56158,3.56158,3.49661,3.51609,10651417.092761,0
+GGB.US,D,20210901,000000,3.41883,3.54856,3.40913,3.50321,7696083.9944079,0
+GGB.US,D,20210902,000000,3.49018,3.52913,3.38638,3.40588,21597300.268379,0
+GGB.US,D,20210903,000000,3.45773,3.47402,3.37994,3.37994,10703261.043641,0
+GGB.US,D,20210907,000000,3.43824,3.50321,3.40588,3.45773,7298237.2396129,0
+GGB.US,D,20210908,000000,3.45773,3.46099,3.25021,3.2566,23762957.522976,0
+GGB.US,D,20210909,000000,3.34104,3.42535,3.28259,3.37994,17490905.39529,0
+GGB.US,D,20210910,000000,3.43181,3.47402,3.32801,3.32801,7043291.2972601,0
+GGB.US,D,20210913,000000,3.45773,3.46432,3.36698,3.39941,14059276.642482,0
+GGB.US,D,20210914,000000,3.42535,3.42535,3.3475,3.38638,10335964.183948,0
+GGB.US,D,20210915,000000,3.35394,3.39289,3.32801,3.35394,17571261.139204,0
+GGB.US,D,20210916,000000,3.30208,3.31505,3.19179,3.21126,13788993.729656,0
+GGB.US,D,20210917,000000,3.12037,3.13667,2.99718,3.00363,20256200.26043,0
+GGB.US,D,20210920,000000,2.90628,2.93547,2.8156,2.93227,20658753.545334,0
+GGB.US,D,20210921,000000,2.93227,2.94525,2.83827,2.93227,15259133.148164,0
+GGB.US,D,20210922,000000,3.12037,3.18207,3.07502,3.08148,21605840.680508,0
+GGB.US,D,20210923,000000,3.05554,3.30852,3.04911,3.26963,30649544.301651,0
+GGB.US,D,20210924,000000,3.1723,3.2437,3.15932,3.20473,19500178.342666,0
+GGB.US,D,20210927,000000,3.19179,3.26319,3.15282,3.21771,30199438.186637,0
+GGB.US,D,20210928,000000,3.1723,3.17874,3.062,3.08148,29055690.789523,0
+GGB.US,D,20210929,000000,3.12696,3.12696,3.03608,3.08799,25735729.25952,0
+GGB.US,D,20210930,000000,3.19179,3.31831,3.17874,3.19179,19467461.972473,0
+GGB.US,D,20211001,000000,3.2566,3.3475,3.22422,3.32157,22072242.957698,0
+GGB.US,D,20211004,000000,3.2566,3.32801,3.208,3.21771,13742225.561631,0
+GGB.US,D,20211005,000000,3.2437,3.26319,3.16903,3.1723,12407333.615462,0
+GGB.US,D,20211006,000000,3.12037,3.16585,3.02636,3.10096,16395623.863396,0
+GGB.US,D,20211007,000000,3.08148,3.20149,3.07502,3.14637,16818852.417252,0
+GGB.US,D,20211008,000000,3.23068,3.25341,3.1723,3.17874,6294035.6475759,0
+GGB.US,D,20211011,000000,3.2437,3.26963,3.15282,3.15932,10489821.417693,0
+GGB.US,D,20211012,000000,3.17874,3.21771,3.14637,3.15282,3997520.1241722,0
+GGB.US,D,20211013,000000,3.12037,3.25993,3.12037,3.23068,10970233.663301,0
+GGB.US,D,20211014,000000,3.25015,3.32157,3.22097,3.28912,14249389.88016,0
+GGB.US,D,20211015,000000,3.28259,3.35192,3.27608,3.32157,10919670.557881,0
+GGB.US,D,20211018,000000,3.22422,3.30852,3.18532,3.30208,9555935.0681639,0
+GGB.US,D,20211019,000000,3.30208,3.30208,3.1626,3.19822,14035325.69781,0
+GGB.US,D,20211020,000000,3.15282,3.22742,3.13985,3.1723,10872025.414585,0
+GGB.US,D,20211021,000000,3.08799,3.09118,2.91607,3.0231,13404268.428863,0
+GGB.US,D,20211022,000000,3.0231,3.06852,2.93227,3.03608,17992112.628514,0
+GGB.US,D,20211025,000000,3.08799,3.26638,3.08148,3.2437,11193483.00769,0
+GGB.US,D,20211026,000000,3.2437,3.25008,3.1723,3.2437,13937554.494336,0
+GGB.US,D,20211027,000000,3.28912,3.29557,3.13985,3.16585,24629022.528422,0
+GGB.US,D,20211028,000000,3.15282,3.18532,3.10748,3.12037,8685772.2226811,0
+GGB.US,D,20211029,000000,3.08148,3.1334,3.04576,3.06852,12788581.305439,0
+GGB.US,D,20211101,000000,3.01658,3.04911,2.97124,3.02962,9046536.4820478,0
+GGB.US,D,20211102,000000,2.97124,2.98414,2.92708,2.95177,9045692.681829,0
+GGB.US,D,20211103,000000,2.9582,3.02005,2.92576,2.96466,17932996.129423,0
+GGB.US,D,20211104,000000,2.97124,2.99392,2.89339,2.91931,12459010.248692,0
+GGB.US,D,20211105,000000,2.92576,2.93874,2.85442,2.87391,13297036.566183,0
+GGB.US,D,20211108,000000,2.8911,2.9806,2.88256,2.93242,16240898.308739,0
+GGB.US,D,20211109,000000,2.98747,3.02532,2.93435,2.99433,13780433.124018,0
+GGB.US,D,20211110,000000,2.96681,3.00812,2.91176,2.94614,6911755.1034915,0
+GGB.US,D,20211111,000000,3.11828,3.20772,3.11136,3.17333,13303589.360018,0
+GGB.US,D,20211112,000000,3.13202,3.24904,3.12515,3.18706,18045205.692195,0
+GGB.US,D,20211115,000000,3.20086,3.21466,3.13202,3.17333,4135803.8349043,0
+GGB.US,D,20211116,000000,3.17333,3.18698,3.11828,3.16648,9999970.1487828,0
+GGB.US,D,20211117,000000,3.18706,3.20772,3.10449,3.13202,9175225.3909754,0
+GGB.US,D,20211118,000000,3.07011,3.08383,2.9806,2.9806,9904601.9729405,0
+GGB.US,D,20211119,000000,3.02192,3.06317,3.00466,3.015,10158542.566998,0
+GGB.US,D,20211122,000000,3.07011,3.14582,3.05284,3.09763,13149270.560342,0
+GGB.US,D,20211123,000000,3.16648,3.19053,3.0735,3.11828,11518510.524798,0
+GGB.US,D,20211124,000000,3.0907,3.18366,3.08383,3.17333,9087800.4763383,0
+GGB.US,D,20211126,000000,3.11136,3.13583,3.05631,3.13202,7505113.9749703,0
+GGB.US,D,20211129,000000,3.194,3.194,3.12862,3.13888,8530420.6692324,0
+GGB.US,D,20211130,000000,3.18706,3.23184,3.05631,3.11136,13595842.811191,0
+GGB.US,D,20211201,000000,3.23524,3.3007,3.12515,3.13202,10677909.534845,0
+GGB.US,D,20211202,000000,3.24218,3.34542,3.24218,3.32474,10566121.150984,0
+GGB.US,D,20211203,000000,3.4074,3.46931,3.30409,3.35228,12615951.319818,0
+GGB.US,D,20211206,000000,3.42806,3.46931,3.39706,3.42112,10455300.613185,0
+GGB.US,D,20211207,000000,3.51062,3.56568,3.48996,3.52442,10346647.992872,0
+GGB.US,D,20211208,000000,3.57261,3.61386,3.55881,3.57261,7346232.8845378,0
+GGB.US,D,20211209,000000,3.52442,3.56228,3.48996,3.53128,6274657.0904138,0
+GGB.US,D,20211210,000000,3.5932,3.62078,3.56568,3.5932,8829166.3337128,0
+GGB.US,D,20211213,000000,3.61386,3.63452,3.51062,3.53814,12640010.444005,0
+GGB.US,D,20211214,000000,3.55194,3.5932,3.48996,3.52442,14216323.008336,0
+GGB.US,D,20211215,000000,3.52442,3.53128,3.37988,3.50375,13087759.68798,0
+GGB.US,D,20211216,000000,3.53128,3.5932,3.51062,3.57946,11779267.870709,0
+GGB.US,D,20211217,000000,3.51062,3.52782,3.46244,3.4831,10899986.213289,0
+GGB.US,D,20211220,000000,3.34542,3.35228,3.22839,3.24904,14949589.725669,0
+GGB.US,D,20211221,000000,3.29036,3.33855,3.26971,3.30409,12680364.287974,0
+GGB.US,D,20211222,000000,3.24904,3.33169,3.24218,3.31789,7536615.8498062,0
+GGB.US,D,20211223,000000,3.27657,3.27657,3.22402,3.26284,13135588.015255,0
+GGB.US,D,20211227,000000,3.27657,3.32822,3.24225,3.31789,8529402.3393957,0
+GGB.US,D,20211228,000000,3.27657,3.32474,3.26284,3.31103,7887527.1189255,0
+GGB.US,D,20211229,000000,3.29722,3.31103,3.2559,3.27657,7301619.6524559,0
+GGB.US,D,20211230,000000,3.35228,3.40393,3.34194,3.36607,6378262.7757428,0
+GGB.US,D,20211231,000000,3.34542,3.40046,3.31103,3.38672,6782138.73552,0
+GGB.US,D,20220103,000000,3.37293,3.3936,3.30757,3.31789,9413231.8636362,0
+GGB.US,D,20220104,000000,3.31789,3.37988,3.29722,3.34542,9963930.5038812,0
+GGB.US,D,20220105,000000,3.37293,3.41078,3.26971,3.26971,18792672.773894,0
+GGB.US,D,20220106,000000,3.35228,3.35228,3.24904,3.27657,10215077.181659,0
+GGB.US,D,20220107,000000,3.26284,3.35921,3.25251,3.35228,9836352.2379766,0
+GGB.US,D,20220110,000000,3.35228,3.38327,3.29897,3.33855,8741095.2267713,0
+GGB.US,D,20220111,000000,3.42112,3.47963,3.3936,3.47623,12382315.299572,0
+GGB.US,D,20220112,000000,3.55881,3.61386,3.49344,3.60012,14482159.021889,0
+GGB.US,D,20220113,000000,3.57946,3.62078,3.51062,3.52442,15817398.584901,0
+GGB.US,D,20220114,000000,3.49684,3.53828,3.47963,3.51749,7293276.848241,0
+GGB.US,D,20220118,000000,3.51749,3.53814,3.43499,3.50375,15027383.778662,0
+GGB.US,D,20220119,000000,3.62078,3.66897,3.60012,3.65518,14512936.815169,0
+GGB.US,D,20220120,000000,3.67583,3.71023,3.58634,3.5932,12079522.278829,0
+GGB.US,D,20220121,000000,3.55194,3.55194,3.43491,3.44178,14689979.082619,0
+GGB.US,D,20220124,000000,3.42459,3.49684,3.33169,3.4831,22565690.113693,0
+GGB.US,D,20220125,000000,3.44178,3.4831,3.37988,3.46244,16145984.486863,0
+GGB.US,D,20220126,000000,3.53814,3.60352,3.49684,3.53128,16924902.959623,0
+GGB.US,D,20220127,000000,3.55881,3.62078,3.50375,3.53814,15455538.106446,0
+GGB.US,D,20220128,000000,3.60699,3.62078,3.50375,3.57946,16765429.045448,0
+GGB.US,D,20220131,000000,3.57261,3.62764,3.55187,3.60012,9300390.5324935,0
+GGB.US,D,20220201,000000,3.57261,3.76534,3.57261,3.76534,16055057.44072,0
+GGB.US,D,20220202,000000,3.73782,3.786,3.69649,3.786,12247399.577748,0
+GGB.US,D,20220203,000000,3.71715,3.77908,3.68963,3.70337,8561772.5351405,0
+GGB.US,D,20220204,000000,3.67583,3.72402,3.64831,3.71023,8487124.3424492,0
+GGB.US,D,20220207,000000,3.73782,3.83418,3.71023,3.79973,9350383.8924664,0
+GGB.US,D,20220208,000000,3.72402,3.77908,3.70337,3.77221,10323664.894263,0
+GGB.US,D,20220209,000000,3.7584,3.83121,3.73782,3.80658,10152207.574586,0
+GGB.US,D,20220210,000000,3.81351,3.88235,3.76534,3.786,16886530.964373,0
+GGB.US,D,20220211,000000,3.71023,3.78253,3.64138,3.66897,28557263.048646,0
+GGB.US,D,20220214,000000,3.71023,3.71715,3.60706,3.66204,14064976.981739,0
+GGB.US,D,20220215,000000,3.66897,3.69988,3.60699,3.67583,9669281.2370444,0
+GGB.US,D,20220216,000000,3.68963,3.74808,3.64138,3.68963,9748115.2557784,0
+GGB.US,D,20220217,000000,3.57261,3.57261,3.44865,3.45558,16498766.540398,0
+GGB.US,D,20220218,000000,3.46931,3.49684,3.41425,3.42806,10507513.816811,0
+GGB.US,D,20220222,000000,3.45558,3.49684,3.40046,3.45558,14968242.758881,0
+GGB.US,D,20220223,000000,3.36468,3.42806,3.32474,3.37293,16252392.742832,0
+GGB.US,D,20220224,000000,3.26284,3.26623,3.12862,3.24218,26088463.71407,0
+GGB.US,D,20220225,000000,3.16648,3.36607,3.15953,3.34542,24375762.744114,0
+GGB.US,D,20220228,000000,3.28344,3.36607,3.27657,3.35228,12075509.54001,0
+GGB.US,D,20220301,000000,3.35921,3.47617,3.35921,3.4074,15659568.999357,0
+GGB.US,D,20220302,000000,3.46244,3.67583,3.42806,3.66204,24234905.803312,0
+GGB.US,D,20220303,000000,3.86857,3.90295,3.81351,3.86857,27625061.414767,0
+GGB.US,D,20220304,000000,3.84106,3.9856,3.8179,3.97872,28225969.774016,0
+GGB.US,D,20220307,000000,3.99932,4.05785,3.85485,3.86857,24698502.625073,0
+GGB.US,D,20220308,000000,3.94482,3.9587,3.76804,3.80618,21324865.304398,0
+GGB.US,D,20220309,000000,3.8339,3.96909,3.81658,3.9587,14958446.021983,0
+GGB.US,D,20220310,000000,3.9379,4.15975,3.93097,4.1459,17741433.28624,0
+GGB.US,D,20220311,000000,4.13896,4.18748,4.08349,4.09042,22214210.541521,0
+GGB.US,D,20220314,000000,4.08349,4.09736,3.86162,3.88243,20773200.260483,0
+GGB.US,D,20220315,000000,3.79924,3.81658,3.70218,3.72298,19167920.10676,0
+GGB.US,D,20220316,000000,3.82003,3.89623,3.69602,3.80618,14354717.78337,0
+GGB.US,D,20220317,000000,3.94482,4.06268,3.89977,4.04189,13380411.23977,0
+GGB.US,D,20220318,000000,4.01416,4.1459,3.99336,4.13896,19684119.578401,0
+GGB.US,D,20220321,000000,4.24294,4.30535,4.19442,4.22216,16632583.158349,0
+GGB.US,D,20220322,000000,4.24294,4.2478,4.1459,4.19442,15041287.009961,0
+GGB.US,D,20220323,000000,4.24988,4.35796,4.24988,4.26374,11918590.104787,0
+GGB.US,D,20220324,000000,4.24988,4.44401,4.22908,4.40933,24453637.571147,0
+GGB.US,D,20220325,000000,4.44401,4.52373,4.39201,4.44401,30674833.787526,0
+GGB.US,D,20220328,000000,4.47175,4.47175,4.36081,4.41628,15817675.52446,0
+GGB.US,D,20220329,000000,4.39548,4.43014,4.29493,4.34694,15594372.81151,0
+GGB.US,D,20220330,000000,4.35387,4.44401,4.33654,4.43014,16613716.650891,0
+GGB.US,D,20220331,000000,4.4856,4.50986,4.4232,4.45787,12547691.488099,0
+GGB.US,D,20220401,000000,4.55492,4.5792,4.44053,4.51332,14333080.437929,0
+GGB.US,D,20220404,000000,4.56187,4.5896,4.47867,4.49253,10583145.721894,0
+GGB.US,D,20220405,000000,4.47175,4.56533,4.41281,4.43707,18328796.127789,0
+GGB.US,D,20220406,000000,4.38854,4.43707,4.29148,4.36081,14939130.930135,0
+GGB.US,D,20220407,000000,4.33307,4.36773,4.18062,4.27761,19358968.015448,0
+GGB.US,D,20220408,000000,4.22908,4.3513,4.18748,4.31228,16692635.770845,0
+GGB.US,D,20220411,000000,4.29842,4.34001,4.25682,4.29148,10204377.506406,0
+GGB.US,D,20220412,000000,4.39548,4.40933,4.31228,4.32615,13818421.442586,0
+GGB.US,D,20220413,000000,4.32615,4.38854,4.29842,4.37468,10216849.883315,0
+GGB.US,D,20220414,000000,4.35387,4.38507,4.26374,4.29148,10990174.753942,0
+GGB.US,D,20220418,000000,4.32615,4.43014,4.30882,4.35387,15433082.923869,0
+GGB.US,D,20220419,000000,4.37468,4.4856,4.34694,4.4856,16457087.136769,0
+GGB.US,D,20220420,000000,4.44401,4.46828,4.29842,4.33307,14556645.666503,0
+GGB.US,D,20220421,000000,4.33307,4.33307,4.10429,4.18055,24791571.625619,0
+GGB.US,D,20220422,000000,4.22216,4.22908,4.01416,4.06268,38643198.409807,0
+GGB.US,D,20220425,000000,3.91017,3.93097,3.73685,3.88938,21681843.280731,0
+GGB.US,D,20220426,000000,3.84084,3.84777,3.67445,3.68138,31385969.860828,0
+GGB.US,D,20220427,000000,3.79924,3.97257,3.77497,3.88243,34609142.457356,0
+GGB.US,D,20220428,000000,3.84084,4.08349,3.82003,4.06268,29719967.824009,0
+GGB.US,D,20220429,000000,4.12509,4.16667,3.89234,3.93097,32785221.406594,0
+GGB.US,D,20220502,000000,3.84084,3.86162,3.63978,3.75072,31675518.824121,0
+GGB.US,D,20220503,000000,3.79924,3.87551,3.75072,3.84777,25913851.879728,0
+GGB.US,D,20220504,000000,3.74378,3.86857,3.67445,3.84084,25676516.120063,0
+GGB.US,D,20220505,000000,3.85471,3.9275,3.62592,3.84777,37361705.314751,0
+GGB.US,D,20220506,000000,3.77844,3.92404,3.68839,3.81311,29900963.69214,0
+GGB.US,D,20220509,000000,3.68831,3.75417,3.63459,3.67445,29558164.444272,0
+GGB.US,D,20220510,000000,3.63978,3.66058,3.43181,3.52887,27147774.835954,0
+GGB.US,D,20220511,000000,3.62592,3.73337,3.56636,3.61204,23806487.517513,0
+GGB.US,D,20220512,000000,3.58433,3.69872,3.54272,3.66058,36234949.313496,0
+GGB.US,D,20220513,000000,3.67445,3.83044,3.67445,3.79231,22650062.923607,0
+GGB.US,D,20220516,000000,3.82003,3.8963,3.79231,3.84777,18882317.532185,0
+GGB.US,D,20220517,000000,3.98824,4.03766,3.92825,3.97412,15405408.855446,0
+GGB.US,D,20220518,000000,3.86824,3.88235,3.6953,3.70589,18517955.02518,0
+GGB.US,D,20220519,000000,3.77648,3.92472,3.76589,3.85412,20820031.767752,0
+GGB.US,D,20220520,000000,4.00235,4.07648,3.94589,4.05177,24525158.720281,0
+GGB.US,D,20220523,000000,4.17883,4.27059,4.15766,4.20708,18435090.077097,0
+GGB.US,D,20220524,000000,4.16472,4.24943,4.06223,4.2353,17868159.419103,0
+GGB.US,D,20220525,000000,4.17178,4.2353,4.13648,4.21413,21968044.143978,0
+GGB.US,D,20220526,000000,4.19295,4.31295,4.17883,4.29883,24320497.470993,0
+GGB.US,D,20220527,000000,4.33412,4.41036,4.31295,4.36236,18421522.682576,0
+GGB.US,D,20220531,000000,4.37648,4.39413,4.24943,4.30589,15075158.894477,0
+GGB.US,D,20220601,000000,4.33412,4.34825,4.25294,4.27059,19984541.214764,0
+GGB.US,D,20220602,000000,4.34825,4.51059,4.33709,4.46118,19486116.194955,0
+GGB.US,D,20220603,000000,4.41177,4.4753,4.38354,4.43294,15346304.201915,0
+GGB.US,D,20220606,000000,4.50354,4.51059,4.40472,4.44,15045410.359698,0
+GGB.US,D,20220607,000000,4.37648,4.43294,4.33059,4.43294,18843954.993085,0
+GGB.US,D,20220608,000000,4.38354,4.39059,4.1506,4.15766,28798111.662676,0
+GGB.US,D,20220609,000000,4.08,4.08,3.94589,3.94589,24348944.09123,0
+GGB.US,D,20220610,000000,3.81177,3.91765,3.76589,3.8753,26102471.395808,0
+GGB.US,D,20220613,000000,3.67059,3.69178,3.48707,3.56471,25260746.102996,0
+GGB.US,D,20220614,000000,3.56471,3.56471,3.45177,3.47294,18024114.33122,0
+GGB.US,D,20220615,000000,3.50824,3.60353,3.46673,3.53648,37498395.71216,0
+GGB.US,D,20220616,000000,3.48001,3.50824,3.30353,3.35294,15564830.345241,0
+GGB.US,D,20220617,000000,3.31059,3.36707,3.20471,3.24001,53100723.746196,0
+GGB.US,D,20220621,000000,3.26825,3.31059,3.22589,3.25412,25404286.785376,0
+GGB.US,D,20220622,000000,3.09178,3.16236,3.06001,3.10588,28179059.089755,0
+GGB.US,D,20220623,000000,3.17648,3.18,2.94352,2.98588,42056217.189595,0
+GGB.US,D,20220624,000000,3.05648,3.14824,2.99648,3.10588,29273428.053537,0
+GGB.US,D,20220627,000000,3.14824,3.24001,3.12708,3.17648,26958582.915137,0
+GGB.US,D,20220628,000000,3.22589,3.26112,3.11294,3.14118,27319242.993139,0
+GGB.US,D,20220629,000000,3.17648,3.18353,3.09883,3.13412,19038305.759201,0
+GGB.US,D,20220630,000000,3.0353,3.08952,2.96471,3.02825,28371622.025454,0
+GGB.US,D,20220701,000000,2.93294,2.99648,2.84478,2.97177,24037150.433469,0
+GGB.US,D,20220705,000000,2.86588,2.87293,2.78824,2.86588,28914632.305825,0
+GGB.US,D,20220706,000000,2.85177,2.9153,2.78118,2.89412,26368603.128096,0
+GGB.US,D,20220707,000000,3.04942,3.12708,3.04236,3.09883,41187610.690661,0
+GGB.US,D,20220708,000000,3.17648,3.17648,3.06354,3.12708,20533946.318032,0
+GGB.US,D,20220711,000000,3.00706,3.06707,3,3.00706,19909992.086443,0
+GGB.US,D,20220712,000000,2.92236,3.05294,2.90824,2.97882,26399569.99422,0
+GGB.US,D,20220713,000000,2.98588,3.12001,2.96471,3.04942,23658219.635291,0
+GGB.US,D,20220714,000000,2.9153,2.9153,2.83765,2.87293,27674978.745842,0
+GGB.US,D,20220715,000000,2.90824,3.07766,2.88706,3.0706,37839147.405988,0
+GGB.US,D,20220718,000000,3.11294,3.16123,3.02119,3.04942,23533939.921472,0
+GGB.US,D,20220719,000000,3.05648,3.15529,3.04236,3.13412,15440787.214368,0
+GGB.US,D,20220720,000000,3.07766,3.12708,3.02831,3.08471,18258028.282762,0
+GGB.US,D,20220721,000000,3.04236,3.0953,2.988,3.08471,22941743.054716,0
+GGB.US,D,20220722,000000,3.19059,3.23294,3.04942,3.05648,18921746.866114,0
+GGB.US,D,20220725,000000,3.14824,3.22589,3.11647,3.19766,21025807.931886,0
+GGB.US,D,20220726,000000,3.21177,3.22942,3.13412,3.19766,15677754.077593,0
+GGB.US,D,20220727,000000,3.21883,3.25412,3.14118,3.23294,21123968.605003,0
+GGB.US,D,20220728,000000,3.31766,3.35294,3.24353,3.31766,17140758.939691,0
+GGB.US,D,20220729,000000,3.26825,3.37412,3.26825,3.33178,24654947.841774,0
+GGB.US,D,20220801,000000,3.28236,3.29648,3.20471,3.24001,29511994.330818,0
+GGB.US,D,20220802,000000,3.22589,3.31059,3.17118,3.28236,29507496.421493,0
+GGB.US,D,20220803,000000,3.20471,3.23294,3.10236,3.13412,21257646.470149,0
+GGB.US,D,20220804,000000,3.14824,3.31766,3.11647,3.2753,25467934.681491,0
+GGB.US,D,20220805,000000,3.2753,3.40807,3.25059,3.39529,22190905.280226,0
+GGB.US,D,20220808,000000,3.41648,3.48001,3.39529,3.45177,24346702.928221,0
+GGB.US,D,20220809,000000,3.44471,3.50118,3.40942,3.50118,21021166.939461,0
+GGB.US,D,20220810,000000,3.55765,3.59118,3.51529,3.55765,28263635.368377,0
+GGB.US,D,20220811,000000,3.56471,3.61766,3.50824,3.51529,21177800.433806,0
+GGB.US,D,20220812,000000,3.59295,3.65648,3.57177,3.62118,20103987.269806,0
+GGB.US,D,20220815,000000,3.54353,3.60707,3.50118,3.60001,17130571.706319,0
+GGB.US,D,20220816,000000,3.59058,3.61233,3.38748,3.46002,29072882.574201,0
+GGB.US,D,20220817,000000,3.39472,3.51078,3.36571,3.48178,23242782.923586,0
+GGB.US,D,20220818,000000,3.49628,3.51805,3.38028,3.40924,20295460.554148,0
+GGB.US,D,20220819,000000,3.35121,3.36571,3.28229,3.3367,24794066.680222,0
+GGB.US,D,20220822,000000,3.26417,3.30768,3.22789,3.27141,22972797.542863,0
+GGB.US,D,20220823,000000,3.3367,3.52529,3.32219,3.52529,26702927.110174,0
+GGB.US,D,20220824,000000,3.44551,3.51805,3.43099,3.47453,22886187.81978,0
+GGB.US,D,20220825,000000,3.48902,3.53256,3.46002,3.53256,20264655.53915,0
+GGB.US,D,20220826,000000,3.5398,3.56156,3.43099,3.43824,17213507.379173,0
+GGB.US,D,20220829,000000,3.43099,3.51078,3.41648,3.45275,14289396.647127,0
+GGB.US,D,20220830,000000,3.46002,3.46727,3.34395,3.34395,18675198.103153,0
+GGB.US,D,20220831,000000,3.32944,3.35483,3.27141,3.27141,19571326.949398,0
+GGB.US,D,20220901,000000,3.25691,3.26417,3.15173,3.2424,17571038.558397,0
+GGB.US,D,20220902,000000,3.32944,3.41648,3.27867,3.36571,19216948.648641,0
+GGB.US,D,20220906,000000,3.40924,3.41648,3.31494,3.3367,13721025.164535,0
+GGB.US,D,20220907,000000,3.30042,3.39472,3.22063,3.38022,13805645.55503,0
+GGB.US,D,20220908,000000,3.35121,3.39472,3.27141,3.30768,16975038.37562,0
+GGB.US,D,20220909,000000,3.36571,3.47453,3.36571,3.47453,50195340.254652,0
+GGB.US,D,20220912,000000,3.53256,3.55431,3.46727,3.50352,16634362.068332,0
+GGB.US,D,20220913,000000,3.40924,3.46002,3.30768,3.31494,17298337.318216,0
+GGB.US,D,20220914,000000,3.28592,3.30755,3.15535,3.19888,31671858.056649,0
+GGB.US,D,20220915,000000,3.19163,3.22789,3.1481,3.16987,17035222.924055,0
+GGB.US,D,20220916,000000,3.1481,3.20613,3.12634,3.18438,19798477.574203,0
+GGB.US,D,20220919,000000,3.16261,3.43824,3.14084,3.42374,27115382.066417,0
+GGB.US,D,20220920,000000,3.3367,3.40198,3.32944,3.37296,19642776.110836,0
+GGB.US,D,20220921,000000,3.41648,3.47453,3.36571,3.37296,16415965.609795,0
+GGB.US,D,20220922,000000,3.46002,3.52522,3.44188,3.49628,18867469.923775,0
+GGB.US,D,20220923,000000,3.37296,3.38748,3.30405,3.37296,18527050.037735,0
+GGB.US,D,20220926,000000,3.27867,3.31132,3.11184,3.11909,22795123.811469,0
+GGB.US,D,20220927,000000,3.18438,3.27141,3.17349,3.22789,15786113.686438,0
+GGB.US,D,20220928,000000,3.20613,3.26053,3.19524,3.23515,14711435.692172,0
+GGB.US,D,20220929,000000,3.16987,3.20251,3.11184,3.18438,17738185.232527,0
+GGB.US,D,20220930,000000,3.16261,3.34395,3.1481,3.27867,14141441.586951,0
+GGB.US,D,20221003,000000,3.46727,3.57607,3.44551,3.52529,16501530.34736,0
+GGB.US,D,20221004,000000,3.59782,3.65586,3.54706,3.59058,17393528.881457,0
+GGB.US,D,20221005,000000,3.55068,3.58333,3.47453,3.5398,13947323.809063,0
+GGB.US,D,20221006,000000,3.54706,3.60508,3.53256,3.56881,13391481.123799,0
+GGB.US,D,20221007,000000,3.55431,3.64498,3.52529,3.5398,22106977.412425,0
+GGB.US,D,20221010,000000,3.60508,3.62692,3.56881,3.56881,13017165.381695,0
+GGB.US,D,20221011,000000,3.56156,3.62684,3.52529,3.57607,10124098.163979,0
+GGB.US,D,20221012,000000,3.57607,3.57607,3.48178,3.50352,6327833.9723892,0
+GGB.US,D,20221013,000000,3.47453,3.61233,3.43868,3.57607,14149742.190902,0
+GGB.US,D,20221014,000000,3.56156,3.57607,3.42374,3.44551,12354789.318089,0
+GGB.US,D,20221017,000000,3.49628,3.55431,3.48902,3.51805,10837664.73181,0
+GGB.US,D,20221018,000000,3.61233,3.63772,3.52529,3.59058,12668597.917286,0
+GGB.US,D,20221019,000000,3.58333,3.61944,3.52529,3.53256,12429769.096819,0
+GGB.US,D,20221020,000000,3.53256,3.70663,3.52166,3.65586,17092315.252814,0
+GGB.US,D,20221021,000000,3.64861,3.82632,3.62323,3.77192,19253717.525571,0
+GGB.US,D,20221024,000000,3.67762,3.71389,3.63417,3.68487,14323230.465794,0
+GGB.US,D,20221025,000000,3.6341,3.70301,3.61233,3.6341,12573012.07191,0
+GGB.US,D,20221026,000000,3.59782,3.68487,3.56881,3.60508,18230021.865594,0
+GGB.US,D,20221027,000000,3.57607,3.70663,3.51441,3.62684,20305433.410648,0
+GGB.US,D,20221028,000000,3.53256,3.55068,3.36933,3.49628,26620770.293713,0
+GGB.US,D,20221031,000000,3.45275,3.64498,3.43462,3.61233,19094956.929142,0
+GGB.US,D,20221101,000000,3.65586,3.75742,3.58694,3.72114,23519289.124222,0
+GGB.US,D,20221102,000000,3.72114,3.72114,3.54706,3.55431,8973130.7125657,0
+GGB.US,D,20221103,000000,3.59058,3.67762,3.56518,3.62684,11482401.495039,0
+GGB.US,D,20221104,000000,3.87348,3.95805,3.80093,3.86622,17722142.361212,0
+GGB.US,D,20221107,000000,3.81544,3.8372,3.70671,3.75016,20965698.824087,0
+GGB.US,D,20221108,000000,3.75016,3.88072,3.7429,3.84446,20741947.848734,0
+GGB.US,D,20221109,000000,3.98228,4.07658,3.93875,3.98954,25239088.513589,0
+GGB.US,D,20221110,000000,3.88072,3.94963,3.80093,3.86622,23913499.5708,0
+GGB.US,D,20221111,000000,4.05482,4.27605,4.03304,4.24341,32907294.251582,0
+GGB.US,D,20221114,000000,4.2289,4.35222,4.21439,4.27242,25034843.47501,0
+GGB.US,D,20221115,000000,4.30143,4.35947,4.27605,4.30143,11288378.841163,0
+GGB.US,D,20221116,000000,4.2289,4.28693,4.09108,4.14186,18241314.050774,0
+GGB.US,D,20221117,000000,4.03304,4.09834,3.96987,4.09108,23399623.117872,0
+GGB.US,D,20221118,000000,4.13461,4.14186,4.01493,4.05482,18906051.671359,0
+GGB.US,D,20221121,000000,4.05482,4.13823,3.99794,4.12736,19259700.688028,0
+GGB.US,D,20221122,000000,4.1312,4.20828,4.08496,4.19286,25054972.925235,0
+GGB.US,D,20221123,000000,4.13891,4.23141,4.10423,4.23141,15078041.354304,0
+GGB.US,D,20221125,000000,4.31618,4.36242,4.23911,4.27765,7415457.3992806,0
+GGB.US,D,20221128,000000,4.16203,4.28536,4.14662,4.22369,14691549.962863,0
+GGB.US,D,20221129,000000,4.40097,4.57053,4.39325,4.56282,23661146.818566,0
+GGB.US,D,20221130,000000,4.62448,4.78634,4.61678,4.70156,46738563.669255,0
+GGB.US,D,20221201,000000,4.62448,4.66687,4.54741,4.58594,20263017.850702,0
+GGB.US,D,20221202,000000,4.60906,4.71698,4.58594,4.63219,18020121.716123,0
+GGB.US,D,20221205,000000,4.59366,4.60906,4.47804,4.50887,17474774.003374,0
+GGB.US,D,20221206,000000,4.62448,4.67072,4.50501,4.57053,23670532.520948,0
+GGB.US,D,20221207,000000,4.58594,4.6399,4.52043,4.61678,15889960.400458,0
+GGB.US,D,20221208,000000,4.6399,4.68615,4.57053,4.57823,12631358.448664,0
+GGB.US,D,20221209,000000,4.59366,4.67843,4.57823,4.61678,18083761.293379,0
+GGB.US,D,20221212,000000,4.47033,4.58209,4.42794,4.57053,13960574.490741,0
+GGB.US,D,20221213,000000,4.63219,4.65531,4.50116,4.50887,16951571.04709,0
+GGB.US,D,20221214,000000,4.4395,4.56282,4.4318,4.53199,13400432.035904,0
+GGB.US,D,20221215,000000,4.48575,4.5286,4.38942,4.39325,17143850.796526,0
+GGB.US,D,20221216,000000,4.40097,4.46262,4.35472,4.37784,18608806.618668,0
+GGB.US,D,20221219,000000,4.38555,4.39325,4.30847,4.3316,16129225.749298,0
+GGB.US,D,20221220,000000,4.49346,4.5898,4.48575,4.50887,15974374.634413,0
+GGB.US,D,20221221,000000,4.53199,4.55126,4.49338,4.54741,11785445.099478,0
+GGB.US,D,20221222,000000,4.48575,4.4973,4.37013,4.47804,18200510.400817,0
+GGB.US,D,20221223,000000,4.31618,4.35472,4.25838,4.3316,26263119.374812,0
+GGB.US,D,20221227,000000,4.25452,4.3817,4.23911,4.3393,14535795.827676,0
+GGB.US,D,20221228,000000,4.40867,4.41638,4.32004,4.32389,11061161.838151,0
+GGB.US,D,20221229,000000,4.41638,4.42409,4.30077,4.32389,7527652.4819243,0
+GGB.US,D,20221230,000000,4.32389,4.37013,4.24681,4.26993,4342263.9389983,0
+GGB.US,D,20230103,000000,4.27765,4.30069,4.17745,4.19286,15323730.343246,0
+GGB.US,D,20230104,000000,4.16203,4.20057,4.11579,4.18515,14111063.602391,0
+GGB.US,D,20230105,000000,4.22369,4.39325,4.21598,4.34702,12405535.906347,0
+GGB.US,D,20230106,000000,4.50116,4.55142,4.45491,4.48575,12400195.631118,0
+GGB.US,D,20230109,000000,4.48575,4.60906,4.46648,4.53199,10846717.870606,0
+GGB.US,D,20230110,000000,4.60906,4.78634,4.56282,4.73238,43637013.295609,0
+GGB.US,D,20230111,000000,4.63219,4.84415,4.62448,4.83258,27808148.18676,0
+GGB.US,D,20230112,000000,4.848,4.92507,4.80168,4.89424,13573292.956536,0
+GGB.US,D,20230113,000000,4.90195,4.94049,4.87112,4.92507,10011919.71527,0
+GGB.US,D,20230117,000000,4.89424,4.99444,4.86341,4.88653,19590510.348193,0
+GGB.US,D,20230118,000000,5.07536,5.12933,4.97132,4.97902,16048837.480853,0
+GGB.US,D,20230119,000000,5.00216,5.04068,4.94049,4.98672,8767518.8170223,0
+GGB.US,D,20230120,000000,4.94819,4.97132,4.91737,4.94819,8489026.5776876,0
+GGB.US,D,20230123,000000,4.93278,4.95591,4.82872,4.848,8007553.2793714,0
+GGB.US,D,20230124,000000,4.87112,4.89039,4.81716,4.87112,8395587.3304938,0
+GGB.US,D,20230125,000000,4.82488,4.93663,4.81716,4.92507,8382868.4971432,0
+GGB.US,D,20230126,000000,4.97902,5.04839,4.92507,5.04839,11210182.244368,0
+GGB.US,D,20230127,000000,5.00216,5.02527,4.86727,4.89424,9000202.2377191,0
+GGB.US,D,20230130,000000,4.86341,4.94819,4.86341,4.88653,7772775.7857349,0
+GGB.US,D,20230131,000000,5.01757,5.04993,4.97132,5.00985,9999049.0810934,0
+GGB.US,D,20230201,000000,4.87498,4.94819,4.78634,4.93278,9861259.3411502,0
+GGB.US,D,20230202,000000,4.85571,4.87498,4.68999,4.71698,13615542.889131,0
+GGB.US,D,20230203,000000,4.71698,4.77478,4.66302,4.68615,9460071.8132851,0
+GGB.US,D,20230206,000000,4.5397,4.62448,4.51697,4.62448,12030962.825949,0
+GGB.US,D,20230207,000000,4.66302,4.72083,4.62448,4.6399,8620809.1567195,0
+GGB.US,D,20230208,000000,4.62448,4.66687,4.573,4.62448,7436312.497442,0
+GGB.US,D,20230209,000000,4.3393,4.35472,4.20057,4.20828,25617847.794949,0
+GGB.US,D,20230210,000000,4.21598,4.25452,4.14662,4.20057,13719571.865776,0
+GGB.US,D,20230213,000000,4.14662,4.28536,4.13505,4.27765,10131102.825704,0
+GGB.US,D,20230214,000000,4.26993,4.34478,4.23911,4.27765,12775218.924223,0
+GGB.US,D,20230215,000000,4.23911,4.26993,4.16974,4.21598,12077047.999938,0
+GGB.US,D,20230216,000000,4.27765,4.3393,4.24681,4.27765,10837112.900363,0
+GGB.US,D,20230217,000000,4.25452,4.28536,4.21598,4.26993,8473955.480248,0
+GGB.US,D,20230221,000000,4.27765,4.32389,4.16203,4.17745,5271448.4748894,0
+GGB.US,D,20230222,000000,4.19286,4.26986,4.1312,4.20828,14901703.286535,0
+GGB.US,D,20230223,000000,4.29305,4.35086,4.1887,4.28536,8677394.5365949,0
+GGB.US,D,20230224,000000,4.24681,4.26223,4.1312,4.17745,11112879.212036,0
+GGB.US,D,20230227,000000,4.20057,4.24681,4.18515,4.19286,9164462.4089607,0
+GGB.US,D,20230228,000000,4.22369,4.26223,4.19672,4.21598,11823007.370653,0
+GGB.US,D,20230301,000000,4.31618,4.44721,4.27765,4.38555,19686233.094999,0
+GGB.US,D,20230302,000000,4.35472,4.40482,4.30847,4.37013,11879379.969883,0
+GGB.US,D,20230303,000000,4.4318,4.4395,4.3393,4.35472,7500306.276627,0
+GGB.US,D,20230306,000000,4.31618,4.32774,4.22369,4.23911,11447609.116532,0
+GGB.US,D,20230307,000000,4.30847,4.31618,4.15432,4.16974,9747762.9232162,0
+GGB.US,D,20230308,000000,4.26223,4.34501,4.25452,4.30077,6791531.3510179,0
+GGB.US,D,20230309,000000,4.25452,4.2892,4.09267,4.10037,13828566.156634,0
+GGB.US,D,20230310,000000,4.07724,4.11964,3.97705,3.98476,8498557.593682,0
+GGB.US,D,20230313,000000,3.96935,4.00018,3.89998,3.90768,9939050.1287866,0
+GGB.US,D,20230314,000000,4.00018,4.031,3.95393,3.96935,12462014.895899,0
+GGB.US,D,20230315,000000,3.85887,3.85887,3.65312,3.72688,23356530.45976,0
+GGB.US,D,20230316,000000,3.71911,3.82782,3.68418,3.81228,11966835.12001,0
+GGB.US,D,20230317,000000,3.7657,3.78899,3.68806,3.69582,17003746.531449,0
+GGB.US,D,20230320,000000,3.73464,3.76182,3.69582,3.71911,7978831.5657568,0
+GGB.US,D,20230321,000000,3.78123,3.79287,3.71911,3.75792,7757721.5122971,0
+GGB.US,D,20230322,000000,3.71756,3.86838,3.6931,3.78278,10817021.775063,0
+GGB.US,D,20230323,000000,3.848,3.8643,3.66864,3.70126,12969049.307288,0
+GGB.US,D,20230324,000000,3.7094,3.81538,3.6768,3.80724,8215425.1377112,0
+GGB.US,D,20230327,000000,3.8317,3.84392,3.78278,3.8317,4980243.1198196,0
+GGB.US,D,20230328,000000,3.87246,3.92137,3.8643,3.88061,5783100.9040871,0
+GGB.US,D,20230329,000000,3.90507,3.93768,3.83984,3.88876,7081972.2159059,0
+GGB.US,D,20230330,000000,4.00289,4.05997,3.92137,4.04367,9816875.7776392,0
+GGB.US,D,20230331,000000,4.13333,4.15779,4.01921,4.01921,9245426.8619949,0
+GGB.US,D,20230403,000000,3.99474,4.09258,3.97844,4.05997,6021026.7602538,0
+GGB.US,D,20230404,000000,4.05181,4.05997,3.95398,3.95398,9637286.3435658,0
+GGB.US,D,20230405,000000,3.88061,3.94582,3.82354,3.85615,9536568.0367363,0
+GGB.US,D,20230406,000000,3.83984,3.84392,3.7787,3.8317,7346774.359305,0
+GGB.US,D,20230410,000000,3.89691,3.97844,3.88061,3.93768,10542903.5164,0
+GGB.US,D,20230411,000000,4.13333,4.23932,4.12111,4.18225,9933489.744468,0
+GGB.US,D,20230412,000000,4.23118,4.27193,4.18633,4.21486,8730322.3511711,0
+GGB.US,D,20230413,000000,4.21486,4.28823,4.20671,4.27193,10432672.836448,0
+GGB.US,D,20230414,000000,4.19856,4.329,4.19856,4.329,13299585.567468,0
+GGB.US,D,20230417,000000,4.36161,4.36976,4.26378,4.28008,6866077.5310678,0
+GGB.US,D,20230418,000000,4.20671,4.28416,4.20263,4.24747,6422759.2387638,0
+GGB.US,D,20230419,000000,4.12519,4.13333,4.02735,4.07627,5435703.640562,0
+GGB.US,D,20230420,000000,4.09258,4.18225,4.08442,4.14149,7160508.4781773,0
+GGB.US,D,20230421,000000,4.10888,4.14965,3.94582,4.02735,3841395.5601043,0
+GGB.US,D,20230424,000000,4.00289,4.06812,3.97028,4.03551,5004027.1191549,0
+GGB.US,D,20230425,000000,3.92137,3.92137,3.8317,3.8643,8617586.9302886,0
+GGB.US,D,20230426,000000,3.92137,3.92137,3.848,3.848,5640849.5277634,0
+GGB.US,D,20230427,000000,3.89691,3.98659,3.8643,3.96213,6593632.3706569,0
+GGB.US,D,20230428,000000,3.95398,4.09258,3.94175,4.06812,5596195.9583048,0
+GGB.US,D,20230501,000000,4.05181,4.09665,3.97844,3.98659,1696348.6746148,0
+GGB.US,D,20230502,000000,4.04367,4.04367,3.87409,3.92952,8443336.9366023,0
+GGB.US,D,20230503,000000,3.90507,4.04367,3.81538,3.99474,9974952.8970998,0
+GGB.US,D,20230504,000000,4.00289,4.02735,3.8317,3.8317,10188842.071937,0
+GGB.US,D,20230505,000000,3.91322,4.06812,3.8643,4.05181,15389411.624382,0
+GGB.US,D,20230508,000000,4.10072,4.11295,4.01921,4.03551,6362704.3337892,0
+GGB.US,D,20230509,000000,3.96213,4.12519,3.93768,4.07627,5710682.9805823,0
+GGB.US,D,20230510,000000,4.11703,4.11703,3.92952,3.97844,8634642.9648816,0
+GGB.US,D,20230511,000000,3.87246,3.98659,3.83984,3.94582,11200041.066679,0
+GGB.US,D,20230512,000000,3.93768,4.04367,3.92137,3.99474,9687224.1558886,0
+GGB.US,D,20230515,000000,4.05997,4.07219,4.01105,4.04367,7056474.6401358,0
+GGB.US,D,20230516,000000,3.98659,4.01105,3.80316,3.80724,10279526.695705,0
+GGB.US,D,20230517,000000,3.88061,3.97844,3.86022,3.95398,11405925.374077,0
+GGB.US,D,20230518,000000,3.93768,3.95398,3.8643,3.94582,6299156.0389174,0
+GGB.US,D,20230519,000000,3.88876,3.91151,3.84392,3.89691,7669357.269733,0
+GGB.US,D,20230522,000000,3.95398,4.11703,3.94127,4.08442,13712883.766955,0
+GGB.US,D,20230523,000000,4.09258,4.14149,4.05181,4.06812,12427989.69456,0
+GGB.US,D,20230524,000000,4.04367,4.04773,3.96213,3.99474,9350742.5091807,0
+GGB.US,D,20230525,000000,4.03551,4.03551,3.89284,3.91322,11427025.547185,0
+GGB.US,D,20230526,000000,4.00289,4.08442,4.00289,4.06812,7891819.2331911,0
+GGB.US,D,20230530,000000,3.97844,3.97844,3.87246,3.91322,8499455.6448844,0
+GGB.US,D,20230531,000000,3.85615,3.89691,3.77471,3.848,6598351.1455637,0
+GGB.US,D,20230601,000000,3.85615,3.97021,3.83984,3.93768,7577973.477341,0
+GGB.US,D,20230602,000000,4.14965,4.18225,4.08442,4.10072,9402258.97066,0
+GGB.US,D,20230605,000000,4.14149,4.15779,4.08442,4.11703,3076115.0228526,0
+GGB.US,D,20230606,000000,4.09258,4.17003,4.09258,4.14149,7302217.6921645,0
+GGB.US,D,20230607,000000,4.10888,4.1741,4.10072,4.14965,8474554.2023622,0
+GGB.US,D,20230608,000000,4.16595,4.20671,4.14149,4.19856,2045848.3504587,0
+GGB.US,D,20230609,000000,4.22302,4.2597,4.19041,4.20671,5616362.6799691,0
+GGB.US,D,20230612,000000,4.15779,4.19856,4.08035,4.19041,6766325.7941959,0
+GGB.US,D,20230613,000000,4.24747,4.25563,4.18633,4.19856,7625375.8834428,0
+GGB.US,D,20230614,000000,4.31269,4.39422,4.28008,4.36161,12095917.71663,0
+GGB.US,D,20230615,000000,4.40238,4.41052,4.329,4.37792,8061619.0799156,0
+GGB.US,D,20230616,000000,4.30862,4.38738,4.28823,4.36161,8313545.4811269,0
+GGB.US,D,20230620,000000,4.37792,4.40238,4.31269,4.35346,7399004.7087479,0
+GGB.US,D,20230621,000000,4.32084,4.37792,4.30862,4.35346,5009938.1605576,0
+GGB.US,D,20230622,000000,4.3453,4.3453,4.23932,4.28008,6168006.7243773,0
+GGB.US,D,20230623,000000,4.23118,4.29639,4.20671,4.26378,3767142.6256141,0
+GGB.US,D,20230626,000000,4.28008,4.33715,4.26378,4.31269,4132697.4209681,0
+GGB.US,D,20230627,000000,4.36161,4.36568,4.28008,4.31269,4608392.127014,0
+GGB.US,D,20230628,000000,4.29639,4.30862,4.1741,4.19856,8069316.0678387,0
+GGB.US,D,20230629,000000,4.19856,4.24747,4.19856,4.24747,4781772.4530608,0
+GGB.US,D,20230630,000000,4.25563,4.27601,4.22302,4.25563,5125324.2891535,0
+GGB.US,D,20230703,000000,4.3453,4.43498,4.32492,4.36161,4957514.0064785,0
+GGB.US,D,20230705,000000,4.32084,4.3453,4.28008,4.30454,8147921.0203609,0
+GGB.US,D,20230706,000000,4.24747,4.28823,4.14965,4.19856,14466477.148679,0
+GGB.US,D,20230707,000000,4.27193,4.42682,4.26786,4.36976,10975858.167117,0
+GGB.US,D,20230710,000000,4.329,4.37792,4.329,4.36976,5725038.0163854,0
+GGB.US,D,20230711,000000,4.36161,4.41052,4.32492,4.41052,6272344.7621009,0
+GGB.US,D,20230712,000000,4.52466,4.57765,4.51651,4.52466,10258684.111037,0
+GGB.US,D,20230713,000000,4.61434,4.67955,4.59803,4.63879,6673786.5336567,0
+GGB.US,D,20230714,000000,4.63064,4.63879,4.55026,4.58988,4375268.4553443,0
+GGB.US,D,20230717,000000,4.53281,4.62249,4.45128,4.61434,4565049.8053784,0
+GGB.US,D,20230718,000000,4.60618,4.68771,4.58173,4.63879,4775820.9334747,0
+GGB.US,D,20230719,000000,4.63064,4.66325,4.55727,4.63064,5263741.2775493,0
+GGB.US,D,20230720,000000,4.68771,4.73662,4.64695,4.6551,4392870.3321087,0
+GGB.US,D,20230721,000000,4.62249,4.63879,4.57358,4.61434,5255099.7986778,0
+GGB.US,D,20230724,000000,4.66325,4.8263,4.65102,4.81,8795697.0707469,0
+GGB.US,D,20230725,000000,4.93228,5.00566,4.91622,4.94859,13481820.802809,0
+GGB.US,D,20230726,000000,4.9812,5.01788,4.93228,4.9812,7819379.2306771,0
+GGB.US,D,20230727,000000,4.92413,4.93228,4.85892,4.86707,6392393.2414691,0
+GGB.US,D,20230728,000000,4.81815,4.90375,4.78553,4.85892,5307366.9464693,0
+GGB.US,D,20230731,000000,4.89968,5.02197,4.89951,5.01382,6673971.7520115,0
+GGB.US,D,20230801,000000,4.94859,4.98528,4.92006,4.92413,5482887.7097952,0
+GGB.US,D,20230802,000000,4.89152,4.89968,4.78553,4.83446,5445446.6166693,0
+GGB.US,D,20230803,000000,4.81,4.84669,4.67141,4.67955,15535923.022867,0
+GGB.US,D,20230804,000000,4.77739,4.81,4.6551,4.67141,21207484.452402,0
+GGB.US,D,20230807,000000,4.59803,4.59803,4.52874,4.56542,19478359.488657,0
+GGB.US,D,20230808,000000,4.45944,4.4839,4.41052,4.44313,18547313.430303,0
+GGB.US,D,20230809,000000,4.36161,4.38607,4.24747,4.25563,12756449.301265,0
+GGB.US,D,20230810,000000,4.32084,4.36161,4.28008,4.28823,10823201.44441,0
+GGB.US,D,20230811,000000,4.27193,4.30454,4.20671,4.22302,10355853.830447,0
+GGB.US,D,20230814,000000,4.22302,4.2434,4.15779,4.22302,12920236.297822,0
+GGB.US,D,20230815,000000,4.19041,4.22302,4.16595,4.18225,10951729.489916,0
+GGB.US,D,20230816,000000,4.1741,4.26786,4.1741,4.1741,14174012.459999,0
+GGB.US,D,20230817,000000,4.23932,4.25563,4.14149,4.15779,5810873.8444146,0
+GGB.US,D,20230818,000000,4.11703,4.16595,4.09258,4.14965,6971025.1947672,0
+GGB.US,D,20230821,000000,4.10659,4.14807,4.07341,4.09829,4836674.8973377,0
+GGB.US,D,20230822,000000,4.18126,4.21444,4.16466,4.19785,5490277.6911019,0
+GGB.US,D,20230823,000000,4.18126,4.31399,4.18126,4.27251,6718867.1952644,0
+GGB.US,D,20230824,000000,4.18955,4.22946,4.15637,4.18126,11435463.350957,0
+GGB.US,D,20230825,000000,4.18126,4.21444,4.14807,4.18126,5814227.1591076,0
+GGB.US,D,20230828,000000,4.21444,4.28081,4.18126,4.27251,11215662.323654,0
+GGB.US,D,20230829,000000,4.26422,4.37207,4.26422,4.36377,6535276.9859552,0
+GGB.US,D,20230830,000000,4.41355,4.42184,4.36377,4.38036,7978710.995215,0
+GGB.US,D,20230831,000000,4.36377,4.37207,4.2891,4.32229,6128041.7927971,0
+GGB.US,D,20230901,000000,4.43014,4.44258,4.32229,4.35548,5142514.7375167,0
+GGB.US,D,20230905,000000,4.28081,4.2974,4.23932,4.26422,7301752.7602387,0
+GGB.US,D,20230906,000000,4.26422,4.31366,4.19785,4.20614,11921053.06004,0
+GGB.US,D,20230907,000000,4.16466,4.21444,4.09,4.13148,5418065.7912187,0
+GGB.US,D,20230908,000000,4.13978,4.21444,4.13148,4.18126,9255169.751899,0
+GGB.US,D,20230911,000000,4.26422,4.2891,4.22688,4.27251,7026781.4942753,0
+GGB.US,D,20230912,000000,4.22273,4.2974,4.21444,4.2891,4640134.0862333,0
+GGB.US,D,20230913,000000,4.2974,4.33888,4.26422,4.26422,10130611.870401,0
+GGB.US,D,20230914,000000,4.33888,4.38866,4.30984,4.37207,10711407.306604,0
+GGB.US,D,20230915,000000,4.38036,4.38866,4.33888,4.34718,5921806.1110451,0
+GGB.US,D,20230918,000000,4.35548,4.35548,4.25592,4.26422,5432030.1175215,0
+GGB.US,D,20230919,000000,4.24762,4.27251,4.14807,4.17296,8797200.1181641,0
+GGB.US,D,20230920,000000,4.22273,4.29325,4.22273,4.23103,4207442.4746732,0
+GGB.US,D,20230921,000000,4.07341,4.13562,4.06511,4.07341,6182186.2531505,0
+GGB.US,D,20230922,000000,4.13148,4.15637,4.04852,4.05681,5316199.1346934,0
+GGB.US,D,20230925,000000,4.02363,4.05681,4.01533,4.04022,7517866.5303853,0
+GGB.US,D,20230926,000000,4.02363,4.10659,4.02363,4.03192,8741943.0921501,0
+GGB.US,D,20230927,000000,4.03192,4.06511,3.98215,3.99044,6694079.7627145,0
+GGB.US,D,20230928,000000,3.98215,4.02363,3.95726,3.99044,9085754.8103775,0
+GGB.US,D,20230929,000000,4.01118,4.02363,3.94482,3.95726,9134649.8412057,0
+GGB.US,D,20231002,000000,3.94067,3.95726,3.84112,3.85771,4836402.4814772,0
+GGB.US,D,20231003,000000,3.83282,3.87256,3.68763,3.72497,7932699.2331408,0
+GGB.US,D,20231004,000000,3.75815,3.75815,3.66689,3.69178,7968665.3590124,0
+GGB.US,D,20231005,000000,3.66689,3.68348,3.59222,3.62542,5698293.7189868,0
+GGB.US,D,20231006,000000,3.57563,3.6503,3.56734,3.64201,8149046.8469907,0
+GGB.US,D,20231009,000000,3.57563,3.64201,3.56734,3.63371,4795634.1220286,0
+GGB.US,D,20231010,000000,3.66689,3.70838,3.64201,3.69178,4715024.3402852,0
+GGB.US,D,20231011,000000,3.72082,3.72555,3.6586,3.68348,4071364.7254309,0
+GGB.US,D,20231012,000000,3.69178,3.69178,3.57563,3.60053,4493371.8494341,0
+GGB.US,D,20231013,000000,3.61712,3.67519,3.61712,3.6586,16916503.010399,0
+GGB.US,D,20231016,000000,3.70838,3.74986,3.68348,3.72497,4409254.4121412,0
+GGB.US,D,20231017,000000,3.64201,3.72912,3.63786,3.68348,4655376.1152448,0
+GGB.US,D,20231018,000000,3.6503,3.6503,3.54245,3.55075,9112884.2961,0
+GGB.US,D,20231019,000000,3.55904,3.60882,3.54245,3.55904,5123167.1845184,0
+GGB.US,D,20231020,000000,3.52586,3.55075,3.48438,3.53416,5559458.0605015,0
+GGB.US,D,20231023,000000,3.52586,3.63371,3.51757,3.60053,7346178.2423461,0
+GGB.US,D,20231024,000000,3.60053,3.62542,3.56734,3.57563,5289313.1357134,0
+GGB.US,D,20231025,000000,3.58393,3.58393,3.52171,3.55904,6432075.9738651,0
+GGB.US,D,20231026,000000,3.56734,3.64201,3.56319,3.63371,6154948.2832356,0
+GGB.US,D,20231027,000000,3.70838,3.71667,3.61712,3.61712,6485576.7613444,0
+GGB.US,D,20231030,000000,3.6503,3.67934,3.57149,3.60053,6812322.7107504,0
+GGB.US,D,20231031,000000,3.59222,3.63371,3.58393,3.60053,5804205.6305033,0
+GGB.US,D,20231101,000000,3.64201,3.70838,3.61297,3.69178,7743330.4325242,0
+GGB.US,D,20231102,000000,3.72497,3.81622,3.72497,3.80793,4053393.7162943,0
+GGB.US,D,20231103,000000,3.84941,3.89089,3.83282,3.8743,8266770.2762837,0
+GGB.US,D,20231106,000000,3.88259,3.96556,3.87844,3.89918,6206735.0204774,0
+GGB.US,D,20231107,000000,3.95726,3.98215,3.86185,3.89089,9545776.0007259,0
+GGB.US,D,20231108,000000,3.866,3.89504,3.82452,3.83282,6729646.9078346,0
+GGB.US,D,20231109,000000,3.8743,3.90748,3.78304,3.81622,7299497.4944197,0
+GGB.US,D,20231110,000000,3.90748,4.01533,3.89504,3.99874,11454121.426645,0
+GGB.US,D,20231113,000000,3.99874,4.01533,3.94896,3.97385,9431942.3324151,0
+GGB.US,D,20231114,000000,4.10659,4.16466,4.10659,4.12318,7630012.6668166,0
+GGB.US,D,20231115,000000,4.11488,4.14807,4.09829,4.10659,3037911.7647731,0
+GGB.US,D,20231116,000000,4.11488,4.16466,4.09414,4.13978,5817063.4180451,0
+GGB.US,D,20231117,000000,4.12318,4.18955,4.12318,4.16466,9182860.2162428,0
+GGB.US,D,20231120,000000,3.98215,4.00703,3.91578,3.93237,7542508.1119656,0
+GGB.US,D,20231121,000000,3.98215,4.00703,3.96556,3.97385,6498406.8251482,0
+GGB.US,D,20231122,000000,3.99044,3.99874,3.93237,3.94067,3916475.817252,0
+GGB.US,D,20231124,000000,3.84941,3.85356,3.80958,3.82452,3699951.0125548,0
+GGB.US,D,20231127,000000,3.80793,3.81622,3.74986,3.74986,5579791.6142694,0
+GGB.US,D,20231128,000000,3.76645,3.85771,3.74986,3.81622,8552409.1544854,0
+GGB.US,D,20231129,000000,3.79963,3.80793,3.76744,3.77474,7489933.0562601,0
+GGB.US,D,20231130,000000,3.73327,3.73327,3.67519,3.70008,14219896.979012,0
+GGB.US,D,20231201,000000,3.68348,3.83282,3.67519,3.77474,9634112.2677175,0
+GGB.US,D,20231204,000000,3.74156,3.74156,3.69178,3.70838,15504383.565923,0
+GGB.US,D,20231205,000000,3.71667,3.76645,3.69178,3.74986,5953213.4900822,0
+GGB.US,D,20231206,000000,3.81622,3.82452,3.75815,3.77474,9734080.4508785,0
+GGB.US,D,20231207,000000,3.81622,3.81622,3.76645,3.77474,5755444.3968455,0
+GGB.US,D,20231208,000000,3.72497,3.82452,3.72497,3.78304,3932928.0476971,0
+GGB.US,D,20231211,000000,3.76645,3.80793,3.76645,3.79133,3047084.705918,0
+GGB.US,D,20231212,000000,3.80793,3.81622,3.75815,3.78304,4676037.5323493,0
+GGB.US,D,20231213,000000,3.79963,3.90748,3.77059,3.89918,5690795.0505423,0
+GGB.US,D,20231214,000000,3.92408,3.99874,3.92408,3.97385,5534107.7155318,0
+GGB.US,D,20231215,000000,3.95726,3.97385,3.92408,3.92408,11944152.96071,0
+GGB.US,D,20231218,000000,4.00703,4.0817,3.99044,4.00703,9632143.8823181,0
+GGB.US,D,20231219,000000,3.98215,4.01533,3.90748,3.91578,7676325.7738692,0
+GGB.US,D,20231220,000000,3.94067,3.97385,3.85771,3.85771,7805395.444292,0
+GGB.US,D,20231221,000000,3.96556,3.99874,3.95726,3.99044,4213689.958767,0
+GGB.US,D,20231222,000000,4.04022,4.06511,4.01542,4.04022,3518400.3060599,0
+GGB.US,D,20231226,000000,4.06511,4.0817,4.05681,4.07341,2413533.4070219,0
+GGB.US,D,20231227,000000,4.05681,4.0817,4.04437,4.04852,3699597.83624,0
+GGB.US,D,20231228,000000,4.04852,4.08585,4.04097,4.06511,4890184.1224765,0
+GGB.US,D,20231229,000000,4.03192,4.03192,3.99044,4.02363,3668722.0297449,0
+GGB.US,D,20240102,000000,4.02363,4.06511,3.96556,3.98215,5929472.3272976,0
+GGB.US,D,20240103,000000,3.96556,3.98215,3.93237,3.94896,4850662.1258588,0
+GGB.US,D,20240104,000000,3.93237,3.94896,3.89918,3.91578,4171730.6839635,0
+GGB.US,D,20240105,000000,3.90748,3.95726,3.90748,3.94067,5277665.5496052,0
+GGB.US,D,20240108,000000,3.96556,4.02918,3.93353,3.99874,8053275.7966901,0
+GGB.US,D,20240109,000000,3.92408,3.94067,3.74986,3.74986,11924982.598559,0
+GGB.US,D,20240110,000000,3.66689,3.67519,3.60882,3.6503,12722035.245119,0
+GGB.US,D,20240111,000000,3.6503,3.6503,3.60882,3.62542,6874762.5956714,0
+GGB.US,D,20240112,000000,3.68348,3.70838,3.64201,3.6586,4599835.8249511,0
+GGB.US,D,20240116,000000,3.56734,3.56734,3.46778,3.48438,6347759.6488864,0
+GGB.US,D,20240117,000000,3.47608,3.50098,3.45119,3.47608,5728261.8744067,0
+GGB.US,D,20240118,000000,3.49268,3.54245,3.4429,3.51757,8788993.8917101,0
+GGB.US,D,20240119,000000,3.51757,3.57563,3.50512,3.55904,8466816.3321778,0
+GGB.US,D,20240122,000000,3.50098,3.54245,3.45119,3.47608,6511386.3560613,0
+GGB.US,D,20240123,000000,3.53416,3.56734,3.51757,3.55075,4776667.469083,0
+GGB.US,D,20240124,000000,3.68348,3.69178,3.63371,3.6586,6203836.0817844,0
+GGB.US,D,20240125,000000,3.64201,3.69178,3.60882,3.67519,7314711.7996932,0
+GGB.US,D,20240126,000000,3.68348,3.70838,3.6586,3.68348,5053638.4603237,0
+GGB.US,D,20240129,000000,3.6503,3.6586,3.55904,3.56734,7301797.3592955,0
+GGB.US,D,20240130,000000,3.54245,3.57563,3.49268,3.55075,5255525.1313463,0
+GGB.US,D,20240131,000000,3.56734,3.59222,3.50927,3.50927,9073487.6589935,0
+GGB.US,D,20240201,000000,3.53416,3.56734,3.51757,3.53416,6975940.9802659,0
+GGB.US,D,20240202,000000,3.56734,3.60053,3.54245,3.58393,5908592.7364287,0
+GGB.US,D,20240205,000000,3.55904,3.56734,3.48852,3.55075,5914494.2764872,0
+GGB.US,D,20240206,000000,3.55904,3.6586,3.55075,3.64201,5760410.5620908,0
+GGB.US,D,20240207,000000,3.63371,3.6503,3.61712,3.63371,4484613.5589795,0
+GGB.US,D,20240208,000000,3.61712,3.61712,3.52586,3.53416,4821303.8926754,0
+GGB.US,D,20240209,000000,3.54245,3.55075,3.49268,3.50927,4808035.070583,0
+GGB.US,D,20240212,000000,3.51757,3.57149,3.51342,3.55075,2035077.8646886,0
+GGB.US,D,20240213,000000,3.50927,3.51715,3.40972,3.42631,4460916.9952518,0
+GGB.US,D,20240214,000000,3.45119,3.50595,3.42631,3.4429,8119386.0634489,0
+GGB.US,D,20240215,000000,3.45949,3.50512,3.4346,3.45119,7866056.18846,0
+GGB.US,D,20240216,000000,3.48438,3.55904,3.48438,3.51757,13243274.065156,0
+GGB.US,D,20240220,000000,3.54245,3.59222,3.52171,3.57563,9286589.1847352,0
+GGB.US,D,20240221,000000,3.63371,3.69178,3.59222,3.63371,18116644.343213,0
+GGB.US,D,20240222,000000,3.63371,3.65445,3.58393,3.59222,8429003.5642781,0
+GGB.US,D,20240223,000000,3.58393,3.59638,3.53416,3.55075,5781786.7694843,0
+GGB.US,D,20240226,000000,3.50927,3.54245,3.48438,3.51757,6721996.3615209,0
+GGB.US,D,20240227,000000,3.58393,3.62956,3.56319,3.60882,5722501.363798,0
+GGB.US,D,20240228,000000,3.58393,3.59945,3.53416,3.56734,6414178.4929032,0
+GGB.US,D,20240229,000000,3.56734,3.59222,3.53623,3.57563,4818391.6948034,0
+GGB.US,D,20240301,000000,3.70838,3.72497,3.67528,3.72497,16144838.075586,0
+GGB.US,D,20240304,000000,3.69167,3.73083,3.66667,3.66667,5401264.8,0
+GGB.US,D,20240305,000000,3.64167,3.6625,3.6,3.60833,8743008,0
+GGB.US,D,20240306,000000,3.64167,3.6625,3.55833,3.58333,11245810.8,0
+GGB.US,D,20240307,000000,3.575,3.58333,3.525,3.53333,4780132.8,0
+GGB.US,D,20240308,000000,3.51667,3.53333,3.5,3.53333,8528527.2,0
+GGB.US,D,20240311,000000,3.53333,3.58325,3.50417,3.53333,9632703.6,0
+GGB.US,D,20240312,000000,3.56667,3.6125,3.54208,3.56667,10133869.2,0
+GGB.US,D,20240313,000000,3.575,3.7,3.57475,3.65833,9010220.4,0
+GGB.US,D,20240314,000000,3.69167,3.7,3.51025,3.53333,15026198.4,0
+GGB.US,D,20240315,000000,3.5,3.52917,3.425,3.46667,12600181.2,0
+GGB.US,D,20240318,000000,3.48333,3.55,3.44583,3.525,8225839.2,0
+GGB.US,D,20240319,000000,3.54167,3.58333,3.525,3.55833,6124125.6,0
+GGB.US,D,20240320,000000,3.55,3.64167,3.54167,3.63333,8131400.4,0
+GGB.US,D,20240321,000000,3.625,3.69167,3.60833,3.66667,8994540,0
+GGB.US,D,20240322,000000,3.61667,3.63333,3.575,3.58333,3171468,0
+GGB.US,D,20240325,000000,3.575,3.61667,3.55883,3.58333,3949082.4,0
+GGB.US,D,20240326,000000,3.56667,3.58833,3.53333,3.55833,6224548.8,0
+GGB.US,D,20240327,000000,3.55833,3.69167,3.55,3.65833,6726128.4,0
+GGB.US,D,20240328,000000,3.61667,3.69583,3.61667,3.68333,4597857.6,0
+GGB.US,D,20240401,000000,3.68333,3.69583,3.64167,3.66667,4469280,0
+GGB.US,D,20240402,000000,3.675,3.75,3.64167,3.69167,8526657.6,0
+GGB.US,D,20240403,000000,3.675,3.73333,3.63333,3.73333,7918526.4,0
+GGB.US,D,20240404,000000,3.73333,3.88333,3.72083,3.79167,18900426,0
+GGB.US,D,20240405,000000,3.79167,3.8,3.68333,3.75,9700201.2,0
+GGB.US,D,20240408,000000,3.8,3.86667,3.79167,3.825,8490885.6,0
+GGB.US,D,20240409,000000,3.85,3.87083,3.76667,3.81667,10099716,0
+GGB.US,D,20240410,000000,3.74167,3.79167,3.725,3.74167,9139522.8,0
+GGB.US,D,20240411,000000,3.725,3.75,3.69175,3.73333,5703836.4,0
+GGB.US,D,20240412,000000,3.725,3.73333,3.58333,3.6,8261400,0
+GGB.US,D,20240415,000000,3.65,3.77917,3.6375,3.71667,25285302,0
+GGB.US,D,20240416,000000,3.575,3.6,3.52917,3.55833,13790485.2,0
+GGB.US,D,20240417,000000,3.66667,3.66667,3.56667,3.575,8597533.2,0
+GGB.US,D,20240418,000000,3.61,3.64,3.55,3.57,6896059,0
+GGB.US,D,20240419,000000,3.57,3.6999,3.557,3.66,9290255,0
+GGB.US,D,20240422,000000,3.66,3.87,3.6217,3.8,16111827,0
+GGB.US,D,20240423,000000,3.69,3.735,3.65,3.66,9792343,0
+GGB.US,D,20240424,000000,3.68,3.68,3.53,3.56,11504502,0
+GGB.US,D,20240425,000000,3.48,3.53,3.4694,3.49,16358037,0
+GGB.US,D,20240426,000000,3.55,3.63,3.52,3.61,6893670,0
+GGB.US,D,20240429,000000,3.6,3.64,3.59,3.6,5260460,0
+GGB.US,D,20240430,000000,3.55,3.56,3.48,3.48,7067553,0
+GGB.US,D,20240501,000000,3.5,3.56,3.48,3.51,3605952,0
+GGB.US,D,20240502,000000,3.58,3.64,3.56,3.61,6869332,0
+GGB.US,D,20240503,000000,3.77,3.875,3.77,3.8,36452294,0
+GGB.US,D,20240506,000000,3.87,3.9,3.82,3.83,10284553,0
+GGB.US,D,20240507,000000,3.85,3.88,3.7409,3.79,8480918,0
+GGB.US,D,20240508,000000,3.72,3.79,3.72,3.78,5194987,0
+GGB.US,D,20240509,000000,3.68,3.76,3.68,3.72,6334704,0
+GGB.US,D,20240510,000000,3.74,3.74,3.65,3.66,6770275,0
+GGB.US,D,20240513,000000,3.71,3.75,3.7,3.72,6284084,0
+GGB.US,D,20240514,000000,3.77,3.785,3.72,3.74,7654782,0
+GGB.US,D,20240515,000000,3.73,3.87,3.71,3.86,25766013,0
+GGB.US,D,20240516,000000,3.93,4.04,3.862,3.97,34068276,0
+GGB.US,D,20240517,000000,3.92,3.955,3.83,3.84,5519623,0
+GGB.US,D,20240520,000000,3.78,3.785,3.71,3.74,4402870,0
+GGB.US,D,20240521,000000,3.75,3.78,3.62,3.63,14908201,0
+GGB.US,D,20240522,000000,3.62,3.63,3.5439,3.55,16013722,0
+GGB.US,D,20240523,000000,3.56,3.56,3.505,3.53,5181474,0
+GGB.US,D,20240524,000000,3.63,3.66,3.5801,3.6,8944218,0
+GGB.US,D,20240528,000000,3.62,3.63,3.53,3.54,6114788,0
+GGB.US,D,20240529,000000,3.48,3.51,3.44,3.48,5964795,0
+GGB.US,D,20240530,000000,3.52,3.55,3.48,3.49,2551648,0
+GGB.US,D,20240531,000000,3.49,3.49,3.3997,3.46,11579125,0
+GGB.US,D,20240603,000000,3.39,3.4,3.33,3.34,7197877,0
+GGB.US,D,20240604,000000,3.28,3.2875,3.23,3.26,6332661,0
+GGB.US,D,20240605,000000,3.29,3.29,3.215,3.23,7385327,0
+GGB.US,D,20240606,000000,3.23,3.3,3.23,3.28,4824420,0
+GGB.US,D,20240607,000000,3.22,3.22,3.15,3.16,6541021,0
+GGB.US,D,20240610,000000,3.14,3.16,3.1101,3.13,3391269,0
+GGB.US,D,20240611,000000,3.12,3.21,3.1,3.19,9346413,0
+GGB.US,D,20240612,000000,3.22,3.25,3.15,3.19,11442967,0
+GGB.US,D,20240613,000000,3.21,3.2299,3.16,3.19,4627140,0
+GGB.US,D,20240614,000000,3.13,3.16,3.12,3.13,6605068,0
+GGB.US,D,20240617,000000,3.1,3.1,3.06,3.09,5121839,0
+GGB.US,D,20240618,000000,3.13,3.155,3.08,3.09,3428044,0
+GGB.US,D,20240620,000000,3.17,3.25,3.15,3.16,8226997,0
+GGB.US,D,20240621,000000,3.18,3.25,3.165,3.24,5850158,0
+GGB.US,D,20240624,000000,3.3,3.315,3.24,3.29,10558483,0
+GGB.US,D,20240625,000000,3.28,3.3,3.22,3.26,10651476,0
+GGB.US,D,20240626,000000,3.24,3.31,3.225,3.3,8915219,0
+GGB.US,D,20240627,000000,3.3,3.32,3.24,3.3,6804936,0
+GGB.US,D,20240628,000000,3.28,3.31,3.25,3.3,7747489,0
+GGB.US,D,20240701,000000,3.3,3.31,3.23,3.23,3299991,0
+GGB.US,D,20240702,000000,3.23,3.275,3.22,3.26,4634296,0
+GGB.US,D,20240703,000000,3.32,3.3699,3.32,3.35,2540831,0
+GGB.US,D,20240705,000000,3.3,3.32,3.25,3.28,4742080,0
+GGB.US,D,20240708,000000,3.26,3.27,3.23,3.24,3823412,0
+GGB.US,D,20240709,000000,3.24,3.31,3.22,3.3,10479382,0
+GGB.US,D,20240710,000000,3.31,3.33,3.28,3.33,5258121,0
+GGB.US,D,20240711,000000,3.33,3.3588,3.31,3.31,3751207,0
+GGB.US,D,20240712,000000,3.32,3.37,3.3,3.35,2447590,0
+GGB.US,D,20240715,000000,3.35,3.4267,3.32,3.39,4020477,0
+GGB.US,D,20240716,000000,3.4,3.49,3.385,3.48,8495354,0
+GGB.US,D,20240717,000000,3.43,3.48,3.42,3.46,6373857,0
+GGB.US,D,20240718,000000,3.41,3.43,3.34,3.34,5822709,0
+GGB.US,D,20240719,000000,3.37,3.4,3.34,3.36,3818393,0
+GGB.US,D,20240722,000000,3.39,3.42,3.37,3.41,3969045,0
+GGB.US,D,20240723,000000,3.34,3.35,3.205,3.25,10708866,0
+GGB.US,D,20240724,000000,3.2,3.2,3.12,3.17,7587490,0
+GGB.US,D,20240725,000000,3.17,3.28,3.14,3.24,9339695,0
+GGB.US,D,20240726,000000,3.2,3.25,3.17,3.23,4466503,0
+GGB.US,D,20240729,000000,3.22,3.23,3.18,3.22,4223477,0
+GGB.US,D,20240730,000000,3.19,3.23,3.1516,3.2,3926656,0
+GGB.US,D,20240731,000000,3.23,3.26,3.21,3.24,4148842,0
+GGB.US,D,20240801,000000,3.28,3.33,3.15,3.17,10413093,0
+GGB.US,D,20240802,000000,3.19,3.19,3.04,3.05,7980632,0
+GGB.US,D,20240805,000000,2.93,3.03,2.92,3.02,8830256,0
+GGB.US,D,20240806,000000,3.02,3.07,2.97,3.03,9113284,0
+GGB.US,D,20240807,000000,3.1,3.11,3.02,3.02,5619243,0
+GGB.US,D,20240808,000000,3.05,3.125,3.02,3.11,11571585,0
+GGB.US,D,20240809,000000,3.17,3.1899,3.14,3.16,6921813,0
+GGB.US,D,20240812,000000,3.18,3.225,3.18,3.18,3578859,0
+GGB.US,D,20240813,000000,3.18,3.22,3.16,3.2,4942643,0
+GGB.US,D,20240814,000000,3.19,3.1988,3.15,3.16,6158371,0
+GGB.US,D,20240815,000000,3.16,3.21,3.15,3.15,6759781,0
+GGB.US,D,20240816,000000,3.17,3.17,3.12,3.15,4208696,0
+GGB.US,D,20240819,000000,3.19,3.28,3.18,3.26,5823782,0
+GGB.US,D,20240820,000000,3.21,3.25,3.164,3.23,7594398,0
+GGB.US,D,20240821,000000,3.29,3.37,3.2814,3.36,7894982,0
+GGB.US,D,20240822,000000,3.3,3.3099,3.24,3.27,6533538,0
+GGB.US,D,20240823,000000,3.28,3.36,3.26,3.34,6094936,0
+GGB.US,D,20240826,000000,3.36,3.4,3.35,3.36,3461346,0
+GGB.US,D,20240827,000000,3.34,3.36,3.32,3.32,2643771,0
+GGB.US,D,20240828,000000,3.24,3.28,3.22,3.25,3455533,0
+GGB.US,D,20240829,000000,3.28,3.31,3.25,3.29,6005473,0
+GGB.US,D,20240830,000000,3.22,3.27,3.21,3.26,6468689,0
+GGB.US,D,20240903,000000,3.23,3.255,3.13,3.13,3679941,0
+GGB.US,D,20240904,000000,3.17,3.26,3.17,3.22,5986573,0
+GGB.US,D,20240905,000000,3.26,3.31,3.2401,3.28,4563658,0
+GGB.US,D,20240906,000000,3.3,3.32,3.23,3.26,5044303,0
+GGB.US,D,20240909,000000,3.34,3.34,3.285,3.31,3582896,0
+GGB.US,D,20240910,000000,3.31,3.31,3.22,3.27,4602196,0
+GGB.US,D,20240911,000000,3.33,3.34,3.25,3.3,7836966,0
+GGB.US,D,20240912,000000,3.26,3.3288,3.25,3.32,7268934,0
+GGB.US,D,20240913,000000,3.35,3.41,3.345,3.37,6608183,0
+GGB.US,D,20240916,000000,3.38,3.395,3.34,3.35,4067937,0
+GGB.US,D,20240917,000000,3.34,3.37,3.32,3.37,6518195,0
+GGB.US,D,20240918,000000,3.36,3.45,3.3501,3.39,13950638,0
+GGB.US,D,20240919,000000,3.45,3.45,3.4,3.42,6352324,0
+GGB.US,D,20240920,000000,3.36,3.375,3.24,3.26,15279617,0
+GGB.US,D,20240923,000000,3.19,3.22,3.17,3.2,7221766,0
+GGB.US,D,20240924,000000,3.31,3.41,3.31,3.37,9663175,0
+GGB.US,D,20240925,000000,3.35,3.355,3.31,3.33,3906762,0
+GGB.US,D,20240926,000000,3.42,3.5,3.41,3.48,5932130,0
+GGB.US,D,20240927,000000,3.47,3.54,3.47,3.48,25072572,0
+GGB.US,D,20240930,000000,3.5,3.55,3.49,3.5,7141396,0
+GGB.US,D,20241001,000000,3.51,3.53,3.48,3.5,5783184,0
+GGB.US,D,20241002,000000,3.57,3.6187,3.53,3.54,8915611,0
+GGB.US,D,20241003,000000,3.46,3.485,3.4122,3.45,7319472,0
+GGB.US,D,20241004,000000,3.48,3.53,3.465,3.5,5371844,0
+GGB.US,D,20241007,000000,3.48,3.57,3.47,3.57,23041985,0
+GGB.US,D,20241008,000000,3.48,3.49,3.43,3.46,13059551,0
+GGB.US,D,20241009,000000,3.4,3.47,3.395,3.42,8278954,0
+GGB.US,D,20241010,000000,3.45,3.49,3.4,3.44,7618932,0
+GGB.US,D,20241011,000000,3.33,3.3499,3.235,3.3,15799467,0
+GGB.US,D,20241014,000000,3.25,3.33,3.24,3.32,6133830,0
+GGB.US,D,20241015,000000,3.26,3.27,3.22,3.22,6897013,0
+GGB.US,D,20241016,000000,3.24,3.256,3.2,3.22,9442446,0
+GGB.US,D,20241017,000000,3.18,3.2,3.16,3.18,31480885,0
+GGB.US,D,20241018,000000,3.25,3.265,3.19,3.2,8486264,0
+GGB.US,D,20241021,000000,3.19,3.22,3.18,3.19,7792904,0
+GGB.US,D,20241022,000000,3.18,3.18,3.144,3.16,7941195,0
+GGB.US,D,20241023,000000,3.15,3.16,3.12,3.13,8290823,0
+GGB.US,D,20241024,000000,3.12,3.1499,3.1,3.12,6559933,0
+GGB.US,D,20241025,000000,3.16,3.19,3.11,3.12,6441953,0
+GGB.US,D,20241028,000000,3.17,3.2,3.15,3.18,20885369,0
+GGB.US,D,20241029,000000,3.18,3.21,3.16,3.18,7359192,0
+GGB.US,D,20241030,000000,3.17,3.2,3.14,3.17,7841424,0
+GGB.US,D,20241031,000000,3.16,3.17,3.12,3.12,4498656,0
+GGB.US,D,20241101,000000,3.11,3.11,3.07,3.08,6903978,0
+GGB.US,D,20241104,000000,3.15,3.16,3.1,3.11,18393131,0
+GGB.US,D,20241105,000000,3.12,3.15,3.08,3.1,30406515,0
+GGB.US,D,20241106,000000,3.3,3.5,3.28,3.49,36068789,0
+GGB.US,D,20241107,000000,3.56,3.62,3.5,3.61,16160047,0
+GGB.US,D,20241108,000000,3.47,3.57,3.4203,3.57,15045881,0
+GGB.US,D,20241111,000000,3.445,3.53,3.43,3.53,9337694,0
+GGB.US,D,20241112,000000,3.43,3.45,3.38,3.4,9370755,0
+GGB.US,D,20241113,000000,3.341,3.4,3.32,3.39,7175079,0
+GGB.US,D,20241114,000000,3.405,3.45,3.39,3.41,5781630,0
+GGB.US,D,20241115,000000,3.43,3.49,3.41,3.46,6092743,0
+GGB.US,D,20241118,000000,3.42,3.49,3.41,3.44,14095502,0
+GGB.US,D,20241119,000000,3.395,3.45,3.37,3.43,8404571,0
+GGB.US,D,20241120,000000,3.41,3.5,3.41,3.47,5662807,0
+GGB.US,D,20241121,000000,3.302,3.41,3.3,3.39,6110284,0
+GGB.US,D,20241122,000000,3.355,3.4,3.345,3.39,3945122,0
+GGB.US,D,20241125,000000,3.41,3.47,3.41,3.43,9719702,0
+GGB.US,D,20241126,000000,3.44,3.47,3.4,3.43,10068711,0
+GGB.US,D,20241127,000000,3.435,3.49,3.38,3.41,18420059,0
+GGB.US,D,20241129,000000,3.33,3.39,3.31,3.36,8351526,0
+GGB.US,D,20241202,000000,3.35,3.4,3.33,3.39,12504290,0
+GGB.US,D,20241203,000000,3.38,3.46,3.37,3.44,8920001,0
+GGB.US,D,20241204,000000,3.445,3.46,3.38,3.42,12914131,0
+GGB.US,D,20241205,000000,3.45,3.5,3.43,3.46,7687101,0
+GGB.US,D,20241206,000000,3.46,3.465,3.35,3.35,7175539,0
+GGB.US,D,20241209,000000,3.44,3.52,3.44,3.46,13641581,0
+GGB.US,D,20241210,000000,3.485,3.5,3.46,3.48,5705120,0
+GGB.US,D,20241211,000000,3.46,3.55,3.41,3.5,8858356,0
+GGB.US,D,20241212,000000,3.5,3.5,3.39,3.4,10619048,0
+GGB.US,D,20241213,000000,3.38,3.39,3.25,3.26,26828950,0
+GGB.US,D,20241216,000000,3.265,3.31,3.24,3.25,12924516,0
+GGB.US,D,20241217,000000,3.27,3.33,3.195,3.31,19436191,0
+GGB.US,D,20241218,000000,3.28,3.3,3.07,3.09,12431013,0
+GGB.US,D,20241219,000000,3.145,3.16,3.1,3.11,17807443,0
+GGB.US,D,20241220,000000,3.1,3.15,3.07,3.11,12881266,0
+GGB.US,D,20241223,000000,3.05,3.0653,2.99,3,7322837,0
+GGB.US,D,20241224,000000,3,3.01,2.93,3,1278702,0
+GGB.US,D,20241226,000000,2.975,3.02,2.96,2.98,10964889,0
+GGB.US,D,20241227,000000,2.905,2.96,2.9,2.91,7835066,0
+GGB.US,D,20241230,000000,2.93,2.93,2.86,2.9,8289515,0
+GGB.US,D,20241231,000000,2.9,2.911,2.87,2.88,3899674,0
+GGB.US,D,20250102,000000,2.85,2.92,2.845,2.88,6321177,0
+GGB.US,D,20250103,000000,2.845,2.86,2.79,2.8,6174164,0
+GGB.US,D,20250106,000000,2.91,2.95,2.9,2.91,8979663,0
+GGB.US,D,20250107,000000,2.965,2.99,2.9,2.92,6697819,0
+GGB.US,D,20250108,000000,2.88,2.9,2.83,2.84,5991460,0
+GGB.US,D,20250110,000000,2.75,2.775,2.7,2.72,8462287,0
+GGB.US,D,20250113,000000,2.67,2.79,2.67,2.77,9294458,0
+GGB.US,D,20250114,000000,2.76,2.8199,2.76,2.78,8263864,0
+GGB.US,D,20250115,000000,2.88,2.9,2.83,2.89,6107440,0
+GGB.US,D,20250116,000000,2.825,2.87,2.78,2.82,5934634,0
+GGB.US,D,20250117,000000,2.81,2.8899,2.81,2.83,15201879,0
+GGB.US,D,20250121,000000,2.9,2.94,2.8701,2.93,7711870,0
+GGB.US,D,20250122,000000,2.93,2.99,2.9,2.91,8357638,0
+GGB.US,D,20250123,000000,2.905,2.97,2.88,2.93,10503914,0
+GGB.US,D,20250124,000000,2.95,2.98,2.93,2.93,10470381,0
+GGB.US,D,20250127,000000,2.94,2.98,2.925,2.97,7749355,0
+GGB.US,D,20250128,000000,2.9693,2.99,2.95,2.98,4841735,0
+GGB.US,D,20250129,000000,2.965,3,2.925,2.94,8814913,0
+GGB.US,D,20250130,000000,2.955,3.02,2.94,2.99,10870331,0
+GGB.US,D,20250131,000000,3.02,3.04,2.89,2.91,19254841,0
+GGB.US,D,20250203,000000,2.92,2.98,2.89,2.96,10606411,0
+GGB.US,D,20250204,000000,2.96,2.99,2.93,2.94,4630403,0
+GGB.US,D,20250205,000000,2.89,2.91,2.8748,2.89,9029163,0
+GGB.US,D,20250206,000000,2.91,2.97,2.9,2.95,6276449,0
+GGB.US,D,20250207,000000,2.9394,2.94,2.8348,2.85,7200765,0
+GGB.US,D,20250210,000000,2.98,3.05,2.965,3.02,16247957,0
+GGB.US,D,20250211,000000,3.09,3.11,3.05,3.08,14769896,0
+GGB.US,D,20250212,000000,3,3.04,2.96,3.02,11530431,0
+GGB.US,D,20250213,000000,2.95,3.03,2.945,3.02,6273724,0
+GGB.US,D,20250214,000000,3.06,3.09,3.02,3.08,5214591,0
+GGB.US,D,20250218,000000,3.045,3.1,3.04,3.08,7854551,0
+GGB.US,D,20250219,000000,3.045,3.07,3.0101,3.04,4923861,0
+GGB.US,D,20250220,000000,3.03,3.08,2.88,2.89,14765831,0
+GGB.US,D,20250221,000000,2.895,2.9,2.81,2.82,11123353,0
+GGB.US,D,20250224,000000,2.83,2.87,2.81,2.82,14214998,0
+GGB.US,D,20250225,000000,2.815,2.88,2.8,2.85,13204189,0
+GGB.US,D,20250226,000000,2.845,2.89,2.84,2.85,15860558,0
+GGB.US,D,20250227,000000,2.88,2.945,2.84,2.91,19119537,0
+GGB.US,D,20250228,000000,2.855,2.91,2.81,2.83,24754948,0
+GGB.US,D,20250303,000000,2.86,2.95,2.8,2.81,10302747,0
+GGB.US,D,20250304,000000,2.84,2.85,2.74,2.81,12526187,0
+GGB.US,D,20250305,000000,2.83,2.95,2.83,2.92,23629428,0
+GGB.US,D,20250306,000000,2.905,2.99,2.89,2.95,12372734,0
+GGB.US,D,20250307,000000,2.9191,2.96,2.8803,2.95,10194112,0
+GGB.US,D,20250310,000000,2.9001,2.93,2.83,2.86,12267485,0
+GGB.US,D,20250311,000000,2.865,2.91,2.835,2.88,10369108,0
+GGB.US,D,20250312,000000,2.845,2.88,2.81,2.81,13778998,0
+GGB.US,D,20250313,000000,2.8,2.8499,2.78,2.8,8741536,0
+GGB.US,D,20250314,000000,2.87,2.96,2.87,2.94,6719092,0
+GGB.US,D,20250317,000000,2.94,3.045,2.94,3.02,9579664,0
+GGB.US,D,20250318,000000,3.02,3.045,3,3.03,4382412,0
+GGB.US,D,20250319,000000,3.05,3.08,3.02,3.05,3950862,0
+GGB.US,D,20250320,000000,3.025,3.0581,3.01,3.03,6046007,0
+GGB.US,D,20250321,000000,2.98,3,2.955,2.96,6850421,0
+GGB.US,D,20250324,000000,2.99,3.03,2.96,2.98,3964611,0
+GGB.US,D,20250325,000000,3.005,3.06,3,3.01,5394307,0
+GGB.US,D,20250326,000000,3.01,3.04,2.9988,3.03,3864953,0
+GGB.US,D,20250327,000000,3,3.045,2.98,2.99,6511013,0
+GGB.US,D,20250328,000000,2.975,2.98,2.89,2.92,4265585,0
+GGB.US,D,20250331,000000,2.87,2.875,2.8,2.84,14209613,0
+GGB.US,D,20250401,000000,2.85,2.9597,2.85,2.92,12766000,0
+GGB.US,D,20250402,000000,2.8981,2.9,2.805,2.87,8958445,0
+GGB.US,D,20250403,000000,2.86,2.88,2.79,2.8,16484687,0
+GGB.US,D,20250404,000000,2.67,2.671,2.55,2.57,15665352,0
+GGB.US,D,20250407,000000,2.44,2.6099,2.39,2.46,16959045,0
+GGB.US,D,20250408,000000,2.52,2.545,2.28,2.3,22307570,0
+GGB.US,D,20250409,000000,2.31,2.54,2.27,2.52,19050270,0
+GGB.US,D,20250410,000000,2.49,2.49,2.37,2.43,14173538,0
+GGB.US,D,20250411,000000,2.44,2.53,2.425,2.47,10702914,0
+GGB.US,D,20250414,000000,2.525,2.58,2.495,2.55,13480937,0
+GGB.US,D,20250415,000000,2.55,2.56,2.49,2.5,7369482,0
+GGB.US,D,20250416,000000,2.47,2.54,2.465,2.52,8279676,0
+GGB.US,D,20250417,000000,2.525,2.5663,2.5,2.54,6140430,0
+GGB.US,D,20250421,000000,2.53,2.54,2.49,2.51,2849940,0
+GGB.US,D,20250422,000000,2.52,2.59,2.52,2.57,6295769,0
+GGB.US,D,20250423,000000,2.65,2.69,2.58,2.59,10219185,0
+GGB.US,D,20250424,000000,2.63,2.66,2.6,2.65,11317612,0
+GGB.US,D,20250425,000000,2.65,2.67,2.62,2.66,6722260,0
+GGB.US,D,20250428,000000,2.72,2.74,2.65,2.71,10170120,0
+GGB.US,D,20250429,000000,2.67,2.7499,2.66,2.71,10472584,0
+GGB.US,D,20250430,000000,2.572,2.64,2.57,2.61,13430062,0
+GGB.US,D,20250501,000000,2.63,2.6499,2.59,2.59,3378179,0
+GGB.US,D,20250502,000000,2.62,2.67,2.6,2.62,7583462,0
+GGB.US,D,20250505,000000,2.635,2.64,2.545,2.55,11919880,0
+GGB.US,D,20250506,000000,2.57,2.59,2.55,2.56,11625275,0
+GGB.US,D,20250507,000000,2.56,2.56,2.485,2.51,5349355,0
+GGB.US,D,20250508,000000,2.5523,2.6081,2.55,2.6,8532682,0
+GGB.US,D,20250509,000000,2.585,2.63,2.56,2.62,14773674,0
+GGB.US,D,20250512,000000,2.66,2.71,2.64,2.67,26340962,0
+GGB.US,D,20250513,000000,2.69,2.79,2.69,2.78,14449905,0
+GGB.US,D,20250514,000000,2.755,2.81,2.74,2.78,19168531,0
+GGB.US,D,20250515,000000,2.775,2.81,2.75,2.77,20208704,0
+GGB.US,D,20250516,000000,2.725,2.815,2.72,2.81,26546973,0
+GGB.US,D,20250519,000000,2.7699,2.82,2.7675,2.78,8182639,0
+GGB.US,D,20250520,000000,2.775,2.78,2.74,2.75,5300948,0
+GGB.US,D,20250521,000000,2.745,2.7665,2.72,2.73,8599083,0
+GGB.US,D,20250522,000000,2.73,2.8,2.705,2.72,20729264,0
+GGB.US,D,20250523,000000,2.68,2.73,2.67,2.71,13665535,0
+GGB.US,D,20250527,000000,2.78,2.86,2.77,2.84,15424063,0
+GGB.US,D,20250528,000000,2.78,2.79,2.74,2.75,15720873,0
+GGB.US,D,20250529,000000,2.79,2.8,2.75,2.75,10195035,0
+GGB.US,D,20250530,000000,2.73,2.73,2.61,2.63,15727299,0
+GGB.US,D,20250602,000000,2.825,2.8465,2.76,2.79,13071860,0
+GGB.US,D,20250603,000000,2.81,2.87,2.76,2.84,14725826,0
+GGB.US,D,20250604,000000,2.875,2.89,2.82,2.82,8711780,0
+GGB.US,D,20250605,000000,2.96,3.005,2.94,2.96,15875859,0
+GGB.US,D,20250606,000000,2.98,2.99,2.94,2.97,11447775,0
+GGB.US,D,20250609,000000,3.05,3.21,3.05,3.19,23526245,0
+GGB.US,D,20250610,000000,3.195,3.22,3.12,3.15,18712901,0
+GGB.US,D,20250611,000000,3.035,3.07,3,3.05,21005827,0
+GGB.US,D,20250612,000000,3.025,3.06,3,3.01,12399269,0
+GGB.US,D,20250613,000000,2.96,3.01,2.96,2.99,15261251,0
+GGB.US,D,20250616,000000,3.03,3.07,3.03,3.05,14239743,0
+GGB.US,D,20250617,000000,3.025,3.04,2.96,2.98,15259467,0
+GGB.US,D,20250618,000000,3.005,3.02,2.95,2.95,13174797,0
+GGB.US,D,20250620,000000,2.945,2.9499,2.85,2.86,16912201,0
+GGB.US,D,20250623,000000,2.85,2.9,2.83,2.89,13424741,0
+GGB.US,D,20250624,000000,2.9,2.95,2.89,2.9,24624348,0
+GGB.US,D,20250625,000000,2.83,2.85,2.8,2.84,13047296,0
+GGB.US,D,20250626,000000,2.865,2.92,2.865,2.89,9113768,0
+GGB.US,D,20250627,000000,2.87,2.89,2.84,2.87,14315464,0
+GGB.US,D,20250630,000000,2.89,2.94,2.87,2.92,10187150,0
+GGB.US,D,20250701,000000,2.88,2.9299,2.88,2.92,5201924,0
+GGB.US,D,20250702,000000,2.995,3.07,2.9712,3.05,15182032,0
+GGB.US,D,20250703,000000,3.07,3.15,3.07,3.13,15358817,0
+GGB.US,D,20250707,000000,3.065,3.09,3.03,3.07,14313930,0
+GGB.US,D,20250708,000000,3.09,3.13,3.07,3.09,8638980,0
+GGB.US,D,20250709,000000,3.07,3.1,3.04,3.06,7284609,0
+GGB.US,D,20250710,000000,3.1,3.14,2.995,3.01,49638252,0
+GGB.US,D,20250711,000000,2.98,3,2.93,2.98,18431836,0
+GGB.US,D,20250714,000000,3.015,3.015,2.93,2.93,18132561,0
+GGB.US,D,20250715,000000,2.945,2.96,2.89,2.93,14775396,0
+GGB.US,D,20250716,000000,2.91,2.96,2.9,2.95,15501215,0
+GGB.US,D,20250717,000000,2.905,2.94,2.89,2.93,11662044,0
+GGB.US,D,20250718,000000,2.92,2.94,2.83,2.85,8986147,0
+GGB.US,D,20250721,000000,2.925,2.98,2.91,2.97,10613339,0
+GGB.US,D,20250722,000000,3.005,3.05,2.985,3.02,9078866,0
+GGB.US,D,20250723,000000,3.04,3.13,3.03,3.11,9477009,0
+GGB.US,D,20250724,000000,3.1,3.12,3.06,3.1,15336177,0
+GGB.US,D,20250725,000000,3.065,3.08,3.03,3.05,5797083,0
+GGB.US,D,20250728,000000,3.05,3.05,2.95,2.97,7519104,0
+GGB.US,D,20250729,000000,2.93,2.97,2.91,2.96,11002502,0
+GGB.US,D,20250730,000000,2.965,3.04,2.95,3.01,13543991,0
+GGB.US,D,20250731,000000,2.93,2.98,2.915,2.96,13312993,0
+GGB.US,D,20250801,000000,2.89,2.96,2.85,2.86,13930846,0
+GGB.US,D,20250804,000000,2.93,3,2.91,2.92,12912361,0
+GGB.US,D,20250805,000000,2.925,2.94,2.89,2.92,7948576,0
+GGB.US,D,20250806,000000,2.94,2.95,2.87,2.88,8169832,0
+GGB.US,D,20250807,000000,2.925,2.9755,2.92,2.96,11329945,0
+GGB.US,D,20250808,000000,2.96,3.02,2.93,2.99,10201302,0
+GGB.US,D,20250811,000000,2.97,3,2.95,2.96,8989191,0
+GGB.US,D,20250812,000000,3.005,3.05,2.99,3.02,5663114,0
+GGB.US,D,20250813,000000,3,3.06,3,3.03,11349821,0
+GGB.US,D,20250814,000000,2.94,3.0199,2.93,2.96,11159327,0
+GGB.US,D,20250815,000000,2.9716,3,2.94,2.97,6774575,0
+GGB.US,D,20250818,000000,3.005,3.02,2.98,2.99,5968133,0
+GGB.US,D,20250819,000000,2.94,2.96,2.91,2.92,9460749,0
+GGB.US,D,20250820,000000,2.965,2.97,2.88,2.89,6562493,0
+GGB.US,D,20250821,000000,2.9,2.9,2.85,2.9,7204645,0
+GGB.US,D,20250822,000000,2.885,2.9999,2.885,2.98,5801588,0
+GGB.US,D,20250825,000000,3,3.09,2.995,3.04,12663407,0
+GGB.US,D,20250826,000000,3.06,3.07,2.98,3.01,6265617,0
+GGB.US,D,20250827,000000,3.04,3.06,2.9835,3.06,10458729,0
+GGB.US,D,20250828,000000,3.09,3.11,3.07,3.07,6478718,0
+GGB.US,D,20250829,000000,3.05,3.1,3.04,3.08,8773201,0
+GGB.US,D,20250902,000000,3.04,3.07,3.02,3.06,8788537,0
+GGB.US,D,20250903,000000,3.045,3.06,2.9801,3.03,13699629,0
+GGB.US,D,20250904,000000,3.035,3.1,3.01,3.08,9697113,0
+GGB.US,D,20250905,000000,3.15,3.215,3.14,3.2,13800968,0
+GGB.US,D,20250908,000000,3.225,3.23,3.1,3.16,10680811,0
+GGB.US,D,20250909,000000,3.2,3.2,3.1,3.1,8051520,0
+GGB.US,D,20250910,000000,3.12,3.15,3.08,3.1,9078184,0
+GGB.US,D,20250911,000000,3.08,3.15,3.075,3.12,13893903,0
+GGB.US,D,20250912,000000,3.07,3.11,3.03,3.03,12334513,0
+GGB.US,D,20250915,000000,3.09,3.13,3.06,3.11,11578654,0
+GGB.US,D,20250916,000000,3.13,3.15,3.11,3.14,10423182,0
+GGB.US,D,20250917,000000,3.13,3.21,3.12,3.14,17107747,0
+GGB.US,D,20250918,000000,3.14,3.15,3.11,3.11,21994831,0
+GGB.US,D,20250919,000000,3.11,3.13,3.09,3.11,13384609,0
+GGB.US,D,20250922,000000,3.08,3.11,3.03,3.1,17434570,0
+GGB.US,D,20250923,000000,3.14,3.22,3.135,3.16,20796799,0
+GGB.US,D,20250924,000000,3.13,3.14,3.08,3.11,10233197,0
+GGB.US,D,20250925,000000,3.09,3.1,3.05,3.06,13124268,0
+GGB.US,D,20250926,000000,3.0593,3.1,3.0593,3.07,20425166,0
+GGB.US,D,20250929,000000,3.14,3.17,3.1,3.11,14842509,0
+GGB.US,D,20250930,000000,3.14,3.155,3.07,3.1,21166838,0
+GGB.US,D,20251001,000000,3.11,3.1885,3.1,3.15,22845732,0
+GGB.US,D,20251002,000000,3.13,3.22,3.11,3.2,27212510,0
+GGB.US,D,20251003,000000,3.175,3.28,3.1708,3.27,26120790,0
+GGB.US,D,20251006,000000,3.24,3.27,3.19,3.26,21972550,0
+GGB.US,D,20251007,000000,3.245,3.27,3.17,3.19,34713308,0
+GGB.US,D,20251008,000000,3.2,3.28,3.2,3.27,22357547,0
+GGB.US,D,20251009,000000,3.29,3.3,3.22,3.26,21383366,0
+GGB.US,D,20251010,000000,3.22,3.24,3.13,3.15,21932556,0
+GGB.US,D,20251013,000000,3.2,3.29,3.19,3.24,26942025,0
+GGB.US,D,20251014,000000,3.19,3.24,3.175,3.23,19273880,0
+GGB.US,D,20251015,000000,3.23,3.3,3.22,3.26,29703953,0
+GGB.US,D,20251016,000000,3.225,3.28,3.2101,3.25,33396654,0
+GGB.US,D,20251017,000000,3.245,3.35,3.24,3.33,26253321,0
+GGB.US,D,20251020,000000,3.36,3.42,3.35,3.41,20440974,0
+GGB.US,D,20251021,000000,3.41,3.44,3.37,3.37,28764919,0
+GGB.US,D,20251022,000000,3.35,3.4,3.32,3.33,26021445,0
+GGB.US,D,20251023,000000,3.36,3.4,3.34,3.38,20357302,0
+GGB.US,D,20251024,000000,3.415,3.4296,3.36,3.37,16923329,0
+GGB.US,D,20251027,000000,3.38,3.43,3.36,3.39,17109307,0
+GGB.US,D,20251028,000000,3.4,3.48,3.4,3.46,22859289,0
+GGB.US,D,20251029,000000,3.48,3.61,3.48,3.6,36387092,0
+GGB.US,D,20251030,000000,3.55,3.56,3.44,3.45,21064888,0
+GGB.US,D,20251031,000000,3.42,3.51,3.41,3.49,22402924,0
+GGB.US,D,20251103,000000,3.5,3.5,3.44,3.48,15753703,0
+GGB.US,D,20251104,000000,3.44,3.455,3.4,3.42,10321018,0
+GGB.US,D,20251105,000000,3.49,3.61,3.47,3.6,26767853,0
+GGB.US,D,20251106,000000,3.555,3.6299,3.555,3.57,21433001,0
+GGB.US,D,20251107,000000,3.55,3.57,3.495,3.57,13510713,0
+GGB.US,D,20251110,000000,3.6,3.625,3.56,3.6,10076222,0
+GGB.US,D,20251111,000000,3.64,3.66,3.61,3.65,11813079,0
+GGB.US,D,20251112,000000,3.57,3.63,3.57,3.61,8382152,0
+GGB.US,D,20251113,000000,3.62,3.64,3.54,3.57,9503135,0
+GGB.US,D,20251114,000000,3.54,3.59,3.51,3.54,9500220,0
+GGB.US,D,20251117,000000,3.495,3.54,3.475,3.49,18407070,0
+GGB.US,D,20251118,000000,3.5,3.52,3.47,3.48,17348264,0
+GGB.US,D,20251119,000000,3.46,3.54,3.45,3.46,13263871,0
+GGB.US,D,20251120,000000,3.495,3.52,3.36,3.38,9612016,0
+GGB.US,D,20251121,000000,3.395,3.44,3.36,3.4,25464467,0
+GGB.US,D,20251124,000000,3.44,3.48,3.42,3.45,12020594,0
+GGB.US,D,20251125,000000,3.45,3.5,3.43,3.49,8123731,0
+GGB.US,D,20251126,000000,3.57,3.6,3.55,3.59,5495146,0
+GGB.US,D,20251128,000000,3.588,3.61,3.585,3.6,3044735,0
+GGB.US,D,20251201,000000,3.55,3.62,3.55,3.57,13675130,0
+GGB.US,D,20251202,000000,3.58,3.59,3.55,3.58,6858625,0
+GGB.US,D,20251203,000000,3.61,3.7099,3.61,3.67,11159153,0
+GGB.US,D,20251204,000000,3.695,3.72,3.685,3.7,7205531,0
+GGB.US,D,20251205,000000,3.655,3.69,3.46,3.48,30817688,0
+GGB.US,D,20251208,000000,3.55,3.56,3.48,3.49,10878094,0
+GGB.US,D,20251209,000000,3.46,3.5055,3.45,3.49,7528468,0
+GGB.US,D,20251210,000000,3.55,3.59,3.51,3.57,8922261,0
+GGB.US,D,20251211,000000,3.585,3.69,3.58,3.65,12116990,0
+GGB.US,D,20251212,000000,3.7,3.71,3.62,3.65,10678270,0
+GGB.US,D,20251215,000000,3.695,3.79,3.6601,3.78,22105388,0
+GGB.US,D,20251216,000000,3.745,3.8,3.73,3.77,14874381,0
+GGB.US,D,20251217,000000,3.72,3.73,3.66,3.67,20022475,0
+GGB.US,D,20251218,000000,3.682,3.72,3.665,3.69,14554837,0
+GGB.US,D,20251219,000000,3.72,3.7399,3.64,3.65,19042455,0
+GGB.US,D,20251222,000000,3.655,3.73,3.65,3.69,10344318,0
+GGB.US,D,20251223,000000,3.7,3.75,3.6801,3.74,12838839,0
+GGB.US,D,20251224,000000,3.75,3.75,3.72,3.74,1254699,0
+GGB.US,D,20251226,000000,3.745,3.77,3.74,3.75,6814078,0
+GGB.US,D,20251229,000000,3.7,3.71,3.65,3.66,9256390,0
+GGB.US,D,20251230,000000,3.74,3.75,3.71,3.72,7197506,0
+GGB.US,D,20251231,000000,3.75,3.75,3.68,3.69,4301505,0
+GGB.US,D,20260102,000000,3.75,3.805,3.7385,3.78,9412911,0
+GGB.US,D,20260105,000000,3.8,3.87,3.8,3.83,11138111,0
+GGB.US,D,20260106,000000,3.815,3.97,3.8128,3.93,12953696,0
+GGB.US,D,20260107,000000,3.87,3.9854,3.87,3.98,14574370,0
+GGB.US,D,20260108,000000,3.955,3.97,3.905,3.95,10742050,0
+GGB.US,D,20260109,000000,3.9287,4,3.9287,3.95,14291556,0
+GGB.US,D,20260112,000000,3.93,4,3.93,3.98,12131245,0
+GGB.US,D,20260113,000000,3.96,4.09,3.96,4.07,19144788,0
+GGB.US,D,20260114,000000,3.99,4.17,3.99,4.16,17447953,0
+GGB.US,D,20260115,000000,4.15,4.2,4.1446,4.18,11010235,0
+GGB.US,D,20260116,000000,4.14,4.17,4.13,4.16,12667158,0
+GGB.US,D,20260120,000000,4.08,4.17,4.07,4.16,12896044,0
+GGB.US,D,20260121,000000,4.135,4.28,4.13,4.27,19165415,0
+GGB.US,D,20260122,000000,4.36,4.49,4.35,4.39,18666403,0
+GGB.US,D,20260123,000000,4.32,4.435,4.27,4.42,15016425,0
+GGB.US,D,20260126,000000,4.4,4.43,4.303,4.33,16573296,0
+GGB.US,D,20260127,000000,4.44,4.59,4.425,4.53,27895833,0
+GGB.US,D,20260128,000000,4.6,4.66,4.51,4.57,22250404,0
+GGB.US,D,20260129,000000,4.61,4.65,4.38,4.4,27568793,0
+GGB.US,D,20260130,000000,4.29,4.39,4.23,4.27,14665456,0
+GGB.US,D,20260202,000000,4.285,4.33,4.274,4.32,15574803,0
+GGB.US,D,20260203,000000,4.43,4.47,4.36,4.41,26571633,0
+GGB.US,D,20260204,000000,4.41,4.42,4.23,4.28,53968684,0
+GGB.US,D,20260205,000000,4.215,4.23,4.1301,4.18,37689324,0
+GGB.US,D,20260206,000000,4.21,4.24,4.1731,4.22,29108895,0
+GGB.US,D,20260209,000000,4.245,4.3,4.24,4.28,36656049,0
+GGB.US,D,20260210,000000,4.235,4.28,4.22,4.24,29735207,0
+GGB.US,D,20260211,000000,4.35,4.41,4.2901,4.35,65735574,0
+GGB.US,D,20260212,000000,4.35,4.38,4.2201,4.24,20886342,0
+GGB.US,D,20260213,000000,4.05,4.125,4.02,4.12,49488368,0
+GGB.US,D,20260217,000000,4.07,4.075,3.94,4.05,13781320,0
+GGB.US,D,20260218,000000,4.11,4.15,4.07,4.12,16635527,0
diff --git a/daily/us/nyse stocks/1/ggz.us.txt b/daily/us/nyse stocks/1/ggz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef5a52944399525fcaf47856ed2ed9316969afef
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggz.us.txt	
@@ -0,0 +1,2930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGZ.US,D,20140626,000000,8.51158,8.62903,8.23719,8.23719,126641.0121885,0
+GGZ.US,D,20140627,000000,8.23719,8.44064,8.23719,8.37765,69722.074345045,0
+GGZ.US,D,20140630,000000,8.31552,8.45646,8.30785,8.39424,123108.2852369,0
+GGZ.US,D,20140701,000000,8.41782,8.54236,8.35569,8.39424,127565.13267244,0
+GGZ.US,D,20140702,000000,8.31552,8.46537,8.30785,8.44064,151247.02385523,0
+GGZ.US,D,20140703,000000,8.35569,8.51158,8.35569,8.44064,56881.388929885,0
+GGZ.US,D,20140707,000000,8.35569,8.43258,8.30785,8.34793,137925.50374131,0
+GGZ.US,D,20140708,000000,8.30785,8.36979,8.25283,8.34793,115262.64835177,0
+GGZ.US,D,20140709,000000,8.28551,8.33124,8.23719,8.23719,133634.49734069,0
+GGZ.US,D,20140710,000000,8.30785,8.30785,8.12061,8.29999,182209.23216886,0
+GGZ.US,D,20140711,000000,8.26145,8.40997,8.25283,8.39424,78727.555449303,0
+GGZ.US,D,20140714,000000,8.3392,8.43258,8.29242,8.33124,135398.25325305,0
+GGZ.US,D,20140715,000000,8.27775,8.31552,8.21485,8.24496,123722.62718389,0
+GGZ.US,D,20140716,000000,8.24496,8.27775,8.16807,8.22942,134279.08702363,0
+GGZ.US,D,20140717,000000,8.27008,8.30785,8.19855,8.19855,67644.367794239,0
+GGZ.US,D,20140718,000000,8.19855,8.24496,8.19855,8.22942,49630.276509594,0
+GGZ.US,D,20140721,000000,8.19855,8.31552,8.19855,8.27775,106229.00556234,0
+GGZ.US,D,20140722,000000,8.29242,8.4485,8.29242,8.35569,166718.21927096,0
+GGZ.US,D,20140723,000000,8.31552,8.4021,8.31552,8.35569,88438.121708352,0
+GGZ.US,D,20140724,000000,8.31552,8.4254,8.31552,8.40997,70673.31348879,0
+GGZ.US,D,20140725,000000,8.35569,8.4021,8.3392,8.35569,67038.370050252,0
+GGZ.US,D,20140728,000000,8.47247,8.55051,8.23719,8.30785,95613.093276128,0
+GGZ.US,D,20140729,000000,8.31552,8.36979,8.26145,8.27775,49035.752044754,0
+GGZ.US,D,20140730,000000,8.24496,8.27775,8.21485,8.25283,79395.091690527,0
+GGZ.US,D,20140731,000000,8.19855,8.23719,8.19855,8.22357,77284.008327656,0
+GGZ.US,D,20140801,000000,8.19855,8.28551,8.16145,8.17392,47519.193146725,0
+GGZ.US,D,20140804,000000,8.13672,8.22942,8.09798,8.16145,110504.3665823,0
+GGZ.US,D,20140805,000000,8.04093,8.27775,8.04093,8.12061,107215.7075689,0
+GGZ.US,D,20140806,000000,8.06558,8.15378,8.0487,8.08254,148727.07454461,0
+GGZ.US,D,20140807,000000,8.08254,8.13672,8.07411,8.07411,49722.062742762,0
+GGZ.US,D,20140808,000000,8.0487,8.13672,8.0487,8.1045,81288.182749621,0
+GGZ.US,D,20140811,000000,8.12061,8.25283,8.12061,8.16807,127016.50132419,0
+GGZ.US,D,20140812,000000,8.12061,8.23719,8.12061,8.19002,174625.39465332,0
+GGZ.US,D,20140813,000000,8.15378,8.22942,8.15378,8.19855,56348.402962284,0
+GGZ.US,D,20140814,000000,8.16807,8.27008,8.16807,8.19855,110106.9739137,0
+GGZ.US,D,20140815,000000,8.21485,8.29999,8.20718,8.24496,221828.55111085,0
+GGZ.US,D,20140818,000000,8.24496,8.3392,8.21485,8.23719,161170.36729116,0
+GGZ.US,D,20140819,000000,8.19002,8.26145,8.19002,8.21485,74735.897331861,0
+GGZ.US,D,20140820,000000,8.19002,8.22357,8.17392,8.19002,55214.63437758,0
+GGZ.US,D,20140821,000000,8.17392,8.3392,8.17392,8.22942,64538.238221794,0
+GGZ.US,D,20140822,000000,8.21485,8.28551,8.20718,8.20718,47575.516517078,0
+GGZ.US,D,20140825,000000,8.21485,8.25283,8.17392,8.20718,86418.824578651,0
+GGZ.US,D,20140826,000000,8.19855,8.32338,8.16807,8.17392,74664.971606231,0
+GGZ.US,D,20140827,000000,8.17392,8.23719,8.17392,8.22357,50416.717643786,0
+GGZ.US,D,20140828,000000,8.17392,8.22942,8.15378,8.19855,74104.866978829,0
+GGZ.US,D,20140829,000000,8.17392,8.25283,8.12061,8.20718,100444.38682198,0
+GGZ.US,D,20140902,000000,8.54236,8.54236,8.18149,8.19855,57567.699627893,0
+GGZ.US,D,20140903,000000,8.21485,8.23719,8.15378,8.19002,108662.38376667,0
+GGZ.US,D,20140904,000000,8.16145,8.24496,8.16145,8.19855,69292.347889759,0
+GGZ.US,D,20140905,000000,8.16145,8.24496,8.16145,8.22942,51559.873456881,0
+GGZ.US,D,20140908,000000,8.27008,8.39424,8.16145,8.16807,100249.3410765,0
+GGZ.US,D,20140909,000000,8.16145,8.22357,8.12061,8.13672,95923.914838448,0
+GGZ.US,D,20140910,000000,8.13672,8.16145,8.12061,8.12914,68478.788095768,0
+GGZ.US,D,20140911,000000,8.12914,8.16145,8.1045,8.12061,108452.73566591,0
+GGZ.US,D,20140912,000000,8.12061,8.15378,8.0487,8.08254,51709.026085779,0
+GGZ.US,D,20140915,000000,8.17392,8.17392,8.04093,8.04093,75674.620171082,0
+GGZ.US,D,20140916,000000,8.04093,8.07411,7.98791,8.0487,77909.823553803,0
+GGZ.US,D,20140917,000000,8.07411,8.08954,8.0118,8.0118,44717.62698434,0
+GGZ.US,D,20140918,000000,7.99607,8.08954,7.99607,8.07411,53631.321855429,0
+GGZ.US,D,20140919,000000,8.08954,8.14515,8.08954,8.1045,51021.672362394,0
+GGZ.US,D,20140922,000000,8.07411,8.12061,8.02751,8.04093,37519.708858272,0
+GGZ.US,D,20140923,000000,8.00431,8.04093,7.98791,7.99607,71938.503270984,0
+GGZ.US,D,20140924,000000,7.97958,8.07411,7.97958,8.07411,69442.543544034,0
+GGZ.US,D,20140925,000000,8.03528,8.0487,7.96529,7.99607,35036.265435843,0
+GGZ.US,D,20140926,000000,7.96529,8.07411,7.96529,8.0487,44345.266924782,0
+GGZ.US,D,20140929,000000,8.06558,8.08954,7.95704,7.96529,57088.950979891,0
+GGZ.US,D,20140930,000000,7.94133,7.98791,7.92503,7.98791,60849.057463658,0
+GGZ.US,D,20141001,000000,7.92503,7.96529,7.89501,7.91744,53301.725836324,0
+GGZ.US,D,20141002,000000,7.87095,7.94133,7.8465,7.88687,72405.778639841,0
+GGZ.US,D,20141003,000000,7.88687,7.97958,7.88687,7.96529,82414.650156686,0
+GGZ.US,D,20141006,000000,7.94956,8.0118,7.94133,7.96529,52228.452723482,0
+GGZ.US,D,20141007,000000,7.91744,7.94956,7.88687,7.89501,27463.901199465,0
+GGZ.US,D,20141008,000000,7.87929,7.94133,7.8465,7.93317,52180.473556143,0
+GGZ.US,D,20141009,000000,7.88687,7.92503,7.83883,7.83883,42601.328494586,0
+GGZ.US,D,20141010,000000,7.83883,7.83883,7.7302,7.73826,43774.732043612,0
+GGZ.US,D,20141013,000000,7.7465,7.80134,7.73826,7.73826,52428.713595848,0
+GGZ.US,D,20141014,000000,7.7302,7.83883,7.69846,7.7465,94090.276225837,0
+GGZ.US,D,20141015,000000,7.65274,7.81687,7.62886,7.81687,117337.22582645,0
+GGZ.US,D,20141016,000000,7.65274,7.88687,7.63682,7.82416,56380.736748967,0
+GGZ.US,D,20141017,000000,7.83883,8.04093,7.83883,7.9024,44232.620184075,0
+GGZ.US,D,20141020,000000,7.85446,7.94956,7.79291,7.79291,31891.543924454,0
+GGZ.US,D,20141021,000000,7.77699,7.95704,7.7698,7.90921,85858.719951249,0
+GGZ.US,D,20141022,000000,7.92503,7.94133,7.87929,7.91744,96663.419830678,0
+GGZ.US,D,20141023,000000,7.91744,7.97958,7.91744,7.95704,183084.33046008,0
+GGZ.US,D,20141024,000000,7.93317,7.99607,7.9024,7.99607,29806.536196009,0
+GGZ.US,D,20141027,000000,7.94133,8.00431,7.90921,7.97123,33214.10010238,0
+GGZ.US,D,20141028,000000,7.97123,8.12061,7.97123,8.07411,54287.384817505,0
+GGZ.US,D,20141029,000000,8.0487,8.1045,8.0118,8.02751,47405.503380642,0
+GGZ.US,D,20141030,000000,7.97123,8.09798,7.97123,8.04093,38583.594742722,0
+GGZ.US,D,20141031,000000,8.05713,8.12914,8.05713,8.08954,77079.575353782,0
+GGZ.US,D,20141103,000000,8.05713,8.08954,8.02751,8.06558,30432.351422156,0
+GGZ.US,D,20141104,000000,8.0118,8.08254,8.0118,8.06558,32558.037140302,0
+GGZ.US,D,20141105,000000,8.06558,8.09798,8.06558,8.08954,31982.287132246,0
+GGZ.US,D,20141106,000000,8.09798,8.11217,8.07411,8.08254,60420.374033747,0
+GGZ.US,D,20141107,000000,8.02751,8.15378,8.02003,8.07411,44722.842111224,0
+GGZ.US,D,20141110,000000,8.08254,8.12914,8.04093,8.11217,46105.893761009,0
+GGZ.US,D,20141111,000000,8.07411,8.07411,8.02751,8.05713,44715.540933585,0
+GGZ.US,D,20141112,000000,8.07411,8.09798,8.00431,8.04093,35361.689353441,0
+GGZ.US,D,20141113,000000,8.0118,8.08254,8.00431,8.0118,57204.726796728,0
+GGZ.US,D,20141114,000000,7.98791,8.08254,7.98791,8.04093,29023.224137947,0
+GGZ.US,D,20141117,000000,8.0118,8.1045,8.00431,8.02003,63312.683403923,0
+GGZ.US,D,20141118,000000,7.99607,8.12061,7.99607,8.08954,53400.81324713,0
+GGZ.US,D,20141119,000000,8.0487,8.1045,8.0487,8.07411,31123.877247049,0
+GGZ.US,D,20141120,000000,8.07411,8.08254,8.02751,8.07411,36079.290812756,0
+GGZ.US,D,20141121,000000,8.08254,8.17392,8.08254,8.16145,65185.956980857,0
+GGZ.US,D,20141124,000000,8.13672,8.16807,8.12914,8.15378,27326.221849713,0
+GGZ.US,D,20141125,000000,8.13672,8.19855,8.13672,8.17392,38255.041748994,0
+GGZ.US,D,20141126,000000,8.16145,8.27008,8.16145,8.19855,32668.597830254,0
+GGZ.US,D,20141128,000000,8.19855,8.22357,8.19855,8.22357,13821.129269458,0
+GGZ.US,D,20141201,000000,8.12914,8.19855,8.12061,8.18149,38626.358783174,0
+GGZ.US,D,20141202,000000,8.15378,8.29999,8.15378,8.21485,36100.151320294,0
+GGZ.US,D,20141203,000000,8.16807,8.19002,8.12061,8.18149,39703.803997525,0
+GGZ.US,D,20141204,000000,8.16145,8.19002,8.12061,8.16145,21519.699576445,0
+GGZ.US,D,20141205,000000,8.1045,8.18149,8.1045,8.1045,48572.648777406,0
+GGZ.US,D,20141208,000000,8.07411,8.12914,8.0487,8.08254,54679.562359225,0
+GGZ.US,D,20141209,000000,7.98791,8.1045,7.98791,8.02003,41237.051301584,0
+GGZ.US,D,20141210,000000,8.02003,8.02751,7.96529,8.00431,75406.562649215,0
+GGZ.US,D,20141211,000000,7.97123,8.12914,7.97123,8.06558,31681.895823696,0
+GGZ.US,D,20141212,000000,7.97123,8.12061,7.95704,7.96529,60351.53435887,0
+GGZ.US,D,20141215,000000,7.97123,8.03528,7.88687,7.88687,71748.672652386,0
+GGZ.US,D,20141216,000000,7.88687,7.97958,7.8465,7.8465,27759.077381131,0
+GGZ.US,D,20141217,000000,7.82416,8.02751,7.82416,7.94133,48286.859824132,0
+GGZ.US,D,20141218,000000,7.98791,8.14515,7.96529,8.09798,59106.162058837,0
+GGZ.US,D,20141219,000000,8.04093,8.17392,8.04093,8.12061,43236.530949125,0
+GGZ.US,D,20141222,000000,8.12914,8.20718,8.12061,8.12061,33217.22917851,0
+GGZ.US,D,20141223,000000,8.12914,8.21485,8.12061,8.16807,72053.236062444,0
+GGZ.US,D,20141224,000000,8.16807,8.19855,8.13672,8.16807,19471.197736189,0
+GGZ.US,D,20141226,000000,8.19855,8.29999,8.18149,8.22357,31363.773083738,0
+GGZ.US,D,20141229,000000,8.18149,8.19855,8.13672,8.14515,53571.869408944,0
+GGZ.US,D,20141230,000000,8.13672,8.23719,8.11217,8.19002,58404.205980177,0
+GGZ.US,D,20141231,000000,8.19855,8.20718,8.12061,8.15378,38771.339310566,0
+GGZ.US,D,20150102,000000,8.13672,8.20718,8.11217,8.11217,24416.181048128,0
+GGZ.US,D,20150105,000000,8.04093,8.1045,7.97123,7.98791,31767.423904603,0
+GGZ.US,D,20150106,000000,7.95704,8.02003,7.95704,7.96529,29757.514003294,0
+GGZ.US,D,20150107,000000,8.0118,8.16807,8.0118,8.05713,28879.286635934,0
+GGZ.US,D,20150108,000000,8.06558,8.12914,8.02003,8.09798,19987.495297761,0
+GGZ.US,D,20150109,000000,8.05713,8.09798,8.02751,8.0487,18591.927343453,0
+GGZ.US,D,20150112,000000,8.0118,8.07411,7.93317,7.95704,34716.056645133,0
+GGZ.US,D,20150113,000000,7.96529,8.03528,7.87929,7.94956,36130.399056224,0
+GGZ.US,D,20150114,000000,7.88687,7.98791,7.87929,7.9024,30796.367278698,0
+GGZ.US,D,20150115,000000,7.88687,7.97958,7.88687,7.89501,27404.448752981,0
+GGZ.US,D,20150116,000000,7.87929,7.95704,7.87929,7.92503,27978.112710283,0
+GGZ.US,D,20150120,000000,7.93317,7.94956,7.85446,7.90921,37869.122359536,0
+GGZ.US,D,20150121,000000,7.88687,7.97958,7.88687,7.97123,21645.905647051,0
+GGZ.US,D,20150122,000000,7.94956,8.04093,7.94956,8.04093,58724.414770888,0
+GGZ.US,D,20150123,000000,7.99607,8.05713,7.99607,8.02003,17794.012930115,0
+GGZ.US,D,20150126,000000,7.97123,8.04093,7.97123,8.00431,25752.296555952,0
+GGZ.US,D,20150127,000000,7.95704,8.03528,7.95704,8.02003,25477.980881825,0
+GGZ.US,D,20150128,000000,8.00431,8.02003,7.96529,8.02003,53972.391153678,0
+GGZ.US,D,20150129,000000,7.97123,8.07411,7.97123,8.04093,15427.388349902,0
+GGZ.US,D,20150130,000000,7.97958,8.06558,7.97958,8.00431,28584.110454267,0
+GGZ.US,D,20150202,000000,7.98791,8.0487,7.98791,8.0487,23201.056484026,0
+GGZ.US,D,20150203,000000,8.02751,8.12061,8.02751,8.07411,25123.352253675,0
+GGZ.US,D,20150204,000000,8.07411,8.12914,8.07411,8.07411,20463.114869634,0
+GGZ.US,D,20150205,000000,8.0487,8.15378,8.0487,8.15378,28275.374942703,0
+GGZ.US,D,20150206,000000,8.12914,8.18149,8.12061,8.13672,21015.918319396,0
+GGZ.US,D,20150209,000000,8.08954,8.16807,8.03528,8.03528,41097.285901079,0
+GGZ.US,D,20150210,000000,8.05713,8.1045,8.05713,8.07411,25863.900271282,0
+GGZ.US,D,20150211,000000,8.05713,8.11217,8.05713,8.08954,23690.235385797,0
+GGZ.US,D,20150212,000000,8.08954,8.23719,8.08954,8.15378,76923.121547245,0
+GGZ.US,D,20150213,000000,8.13672,8.22942,8.13672,8.20718,23573.416543583,0
+GGZ.US,D,20150217,000000,8.17392,8.22942,8.16807,8.21485,32952.300732774,0
+GGZ.US,D,20150218,000000,8.17392,8.25283,8.17392,8.22357,50065.218091766,0
+GGZ.US,D,20150219,000000,8.18149,8.25283,8.18149,8.20718,23107.184200104,0
+GGZ.US,D,20150220,000000,8.19855,8.27008,8.19855,8.25283,19378.368477645,0
+GGZ.US,D,20150223,000000,8.24496,8.27775,8.21485,8.24496,32611.231434524,0
+GGZ.US,D,20150224,000000,8.24496,8.34793,8.24496,8.32338,68749.974693765,0
+GGZ.US,D,20150225,000000,8.32338,8.3392,8.30785,8.33124,43795.59255115,0
+GGZ.US,D,20150226,000000,8.3392,8.34793,8.31552,8.32338,70885.047640303,0
+GGZ.US,D,20150227,000000,8.29999,8.34793,8.29999,8.31552,32523.617302864,0
+GGZ.US,D,20150302,000000,8.33124,8.34793,8.31552,8.32338,18826.608053258,0
+GGZ.US,D,20150303,000000,8.31552,8.3392,8.26145,8.27775,41877.468883008,0
+GGZ.US,D,20150304,000000,8.24496,8.26145,8.22357,8.23719,35345.00094741,0
+GGZ.US,D,20150305,000000,8.23719,8.29242,8.23719,8.27775,70436.546728231,0
+GGZ.US,D,20150306,000000,8.24496,8.29999,8.22942,8.29242,28814.619062565,0
+GGZ.US,D,20150309,000000,8.26145,8.28551,8.25283,8.25283,36756.214282372,0
+GGZ.US,D,20150310,000000,8.22357,8.25283,8.18149,8.20718,33937.959713956,0
+GGZ.US,D,20150311,000000,8.20718,8.22942,8.16807,8.18149,17030.518354215,0
+GGZ.US,D,20150312,000000,8.14515,8.25283,8.14515,8.25283,25228.697816742,0
+GGZ.US,D,20150313,000000,8.22357,8.23719,8.19855,8.19855,25228.697816742,0
+GGZ.US,D,20150316,000000,8.19855,8.22357,8.16145,8.22357,45590.639224815,0
+GGZ.US,D,20150317,000000,8.17392,8.24496,8.17392,8.19855,46616.976195696,0
+GGZ.US,D,20150318,000000,8.19855,8.31552,8.19855,8.30785,33937.959713956,0
+GGZ.US,D,20150319,000000,8.33124,8.33124,8.25283,8.28551,18571.066835915,0
+GGZ.US,D,20150320,000000,8.28551,8.39424,8.28551,8.3627,61857.663003131,0
+GGZ.US,D,20150323,000000,8.35569,8.3627,8.32338,8.3392,20747.86079753,0
+GGZ.US,D,20150324,000000,8.30785,8.3627,8.30785,8.33124,25869.115398167,0
+GGZ.US,D,20150325,000000,8.3392,8.36979,8.27008,8.27008,24459.988113959,0
+GGZ.US,D,20150326,000000,8.24496,8.27775,8.22357,8.22942,25744.995378314,0
+GGZ.US,D,20150327,000000,8.21485,8.29999,8.21485,8.22942,32144.999091045,0
+GGZ.US,D,20150330,000000,8.29999,8.29999,8.24496,8.28551,27022.701465031,0
+GGZ.US,D,20150331,000000,8.26145,8.29242,8.25283,8.26145,24459.988113959,0
+GGZ.US,D,20150401,000000,8.24496,8.3627,8.24496,8.3627,61214.116345577,0
+GGZ.US,D,20150402,000000,8.29242,8.38551,8.29242,8.35569,32014.620918931,0
+GGZ.US,D,20150406,000000,8.32338,8.4254,8.32338,8.4254,31760.122726964,0
+GGZ.US,D,20150407,000000,8.37765,8.45646,8.37765,8.4254,39047.741035448,0
+GGZ.US,D,20150408,000000,8.4021,8.50266,8.4021,8.45646,53789.861712718,0
+GGZ.US,D,20150409,000000,8.43258,8.49567,8.43258,8.48838,26607.57736502,0
+GGZ.US,D,20150410,000000,8.46537,8.51158,8.4485,8.48838,80553.892884275,0
+GGZ.US,D,20150413,000000,8.45646,8.49567,8.41782,8.43258,28301.450577126,0
+GGZ.US,D,20150414,000000,8.41782,8.4485,8.4021,8.43258,39575.511876164,0
+GGZ.US,D,20150415,000000,8.47247,8.47247,8.40997,8.4254,41068.081190526,0
+GGZ.US,D,20150416,000000,8.4021,8.48043,8.4021,8.44064,44742.659593386,0
+GGZ.US,D,20150417,000000,8.4021,8.45646,8.39424,8.4021,25744.995378314,0
+GGZ.US,D,20150420,000000,8.44064,8.45646,8.4021,8.43258,28815.662087943,0
+GGZ.US,D,20150421,000000,8.43258,8.4485,8.4254,8.4254,14168.45671997,0
+GGZ.US,D,20150422,000000,8.4254,8.4485,8.41782,8.43258,26596.104085875,0
+GGZ.US,D,20150423,000000,8.43258,8.4485,8.43258,8.43258,25228.697816742,0
+GGZ.US,D,20150424,000000,8.43258,8.47247,8.4254,8.44064,30735.871806837,0
+GGZ.US,D,20150427,000000,8.46537,8.49567,8.45646,8.46537,27918.660263798,0
+GGZ.US,D,20150428,000000,8.43258,8.48838,8.43258,8.4485,19210.441391961,0
+GGZ.US,D,20150429,000000,8.44064,8.47247,8.41782,8.44064,35087.373679313,0
+GGZ.US,D,20150430,000000,8.43258,8.43258,8.35569,8.36979,33043.043940566,0
+GGZ.US,D,20150501,000000,8.40997,8.44064,8.39424,8.44064,25101.448720759,0
+GGZ.US,D,20150504,000000,8.41782,8.48838,8.40997,8.48838,32530.918480502,0
+GGZ.US,D,20150505,000000,8.48838,8.48838,8.43258,8.43258,15111.351660698,0
+GGZ.US,D,20150506,000000,8.43258,8.45646,8.4021,8.41782,19679.802811572,0
+GGZ.US,D,20150507,000000,8.37765,8.4485,8.37765,8.43258,12407.829883743,0
+GGZ.US,D,20150508,000000,8.44064,8.48838,8.44064,8.48043,21129.608085479,0
+GGZ.US,D,20150511,000000,8.45646,8.46537,8.4021,8.4021,14086.057715194,0
+GGZ.US,D,20150512,000000,8.35569,8.43258,8.35569,8.4021,15282.407822512,0
+GGZ.US,D,20150513,000000,8.38551,8.41782,8.38551,8.41782,19593.231705288,0
+GGZ.US,D,20150514,000000,8.41782,8.5181,8.41782,8.48043,30222.703321396,0
+GGZ.US,D,20150515,000000,8.48838,8.50266,8.45646,8.48838,19983.323196254,0
+GGZ.US,D,20150518,000000,8.4485,8.45646,8.40997,8.41782,32813.578357645,0
+GGZ.US,D,20150519,000000,8.40997,8.47247,8.40997,8.44064,18314.482593195,0
+GGZ.US,D,20150520,000000,8.44064,8.4485,8.41782,8.44064,31374.203337507,0
+GGZ.US,D,20150521,000000,8.41782,8.48838,8.41782,8.48043,42774.470707153,0
+GGZ.US,D,20150522,000000,8.4485,8.49567,8.44064,8.45646,22283.194152344,0
+GGZ.US,D,20150526,000000,8.44064,8.44064,8.34793,8.35569,25838.867662236,0
+GGZ.US,D,20150527,000000,8.32338,8.40997,8.32338,8.40997,19722.566852025,0
+GGZ.US,D,20150528,000000,8.39424,8.40997,8.32338,8.34793,24974.199624777,0
+GGZ.US,D,20150529,000000,8.37765,8.4021,8.3627,8.37765,20232.606261335,0
+GGZ.US,D,20150601,000000,8.37765,8.39424,8.3627,8.3627,27918.660263798,0
+GGZ.US,D,20150602,000000,8.33124,8.37765,8.33124,8.3627,27251.124022575,0
+GGZ.US,D,20150603,000000,8.36979,8.41782,8.36979,8.39424,30353.08149351,0
+GGZ.US,D,20150604,000000,8.36979,8.39424,8.36979,8.39424,22283.194152344,0
+GGZ.US,D,20150605,000000,8.4021,8.4021,8.36979,8.36979,20365.070484203,0
+GGZ.US,D,20150608,000000,8.31552,8.3627,8.30785,8.32338,24333.782043353,0
+GGZ.US,D,20150609,000000,8.32338,8.35569,8.29242,8.30785,27992.715065559,0
+GGZ.US,D,20150610,000000,8.31552,8.4254,8.31552,8.41782,35639.1341037,0
+GGZ.US,D,20150611,000000,8.37765,8.48043,8.37765,8.47247,25420.614486095,0
+GGZ.US,D,20150612,000000,8.4254,8.44064,8.38551,8.39424,36884.506403732,0
+GGZ.US,D,20150615,000000,8.34793,8.4021,8.34793,8.39424,19464.939583929,0
+GGZ.US,D,20150616,000000,8.3627,8.43258,8.3627,8.40997,24844.864478039,0
+GGZ.US,D,20150617,000000,8.38551,8.43258,8.3627,8.4254,11526.473440252,0
+GGZ.US,D,20150618,000000,8.39424,8.47247,8.39424,8.46537,26124.65661551,0
+GGZ.US,D,20150619,000000,8.4485,8.48838,8.44064,8.48043,16649.814091643,0
+GGZ.US,D,20150622,000000,8.50266,8.55051,8.48043,8.5253,29453.993618613,0
+GGZ.US,D,20150623,000000,8.50266,8.54236,8.48838,8.48838,20556.987153555,0
+GGZ.US,D,20150624,000000,8.4485,8.51158,8.4485,8.50266,22797.405663161,0
+GGZ.US,D,20150625,000000,8.48838,8.50266,8.45646,8.49567,25997.407519527,0
+GGZ.US,D,20150626,000000,8.46537,8.50266,8.41782,8.4254,27149.950561014,0
+GGZ.US,D,20150629,000000,8.35569,8.38551,8.29242,8.29242,27663.119046455,0
+GGZ.US,D,20150630,000000,8.31552,8.32338,8.28551,8.31552,18149.684583641,0
+GGZ.US,D,20150701,000000,8.3627,8.38551,8.31552,8.31552,24204.446896615,0
+GGZ.US,D,20150702,000000,8.29999,8.34793,8.29999,8.29999,24844.864478039,0
+GGZ.US,D,20150706,000000,8.27775,8.27775,8.22357,8.22357,10886.055858828,0
+GGZ.US,D,20150707,000000,8.21485,8.26145,8.16807,8.20718,16777.063187627,0
+GGZ.US,D,20150708,000000,8.15378,8.19855,8.12061,8.12061,26511.619030344,0
+GGZ.US,D,20150709,000000,8.16145,8.18149,8.11217,8.12914,22155.945056361,0
+GGZ.US,D,20150710,000000,8.15378,8.22942,8.15378,8.22942,11782.014657596,0
+GGZ.US,D,20150713,000000,8.22357,8.29242,8.22357,8.27008,31118.662120164,0
+GGZ.US,D,20150714,000000,8.24496,8.3627,8.24496,8.35569,34099.628647377,0
+GGZ.US,D,20150715,000000,8.35569,8.37765,8.35569,8.36979,24005.229049625,0
+GGZ.US,D,20150716,000000,8.36979,8.39424,8.31552,8.33124,21129.608085479,0
+GGZ.US,D,20150717,000000,8.32338,8.35569,8.29242,8.29242,16649.814091643,0
+GGZ.US,D,20150720,000000,8.28551,8.31552,8.28551,8.29999,13191.141941804,0
+GGZ.US,D,20150721,000000,8.28551,8.30785,8.25283,8.27008,22409.40022295,0
+GGZ.US,D,20150722,000000,8.22942,8.23719,8.21485,8.22357,15239.643782058,0
+GGZ.US,D,20150723,000000,8.21485,8.27775,8.20718,8.20718,13446.683159147,0
+GGZ.US,D,20150724,000000,8.19855,8.24496,8.14515,8.14515,16905.355308986,0
+GGZ.US,D,20150727,000000,8.1045,8.13672,8.07411,8.08954,9989.0540346844,0
+GGZ.US,D,20150728,000000,8.08954,8.16145,8.07411,8.08254,13061.806795066,0
+GGZ.US,D,20150729,000000,8.08254,8.19002,8.08254,8.19002,18314.482593195,0
+GGZ.US,D,20150730,000000,8.16807,8.23719,8.14515,8.19855,45975.515588895,0
+GGZ.US,D,20150731,000000,8.20718,8.25283,8.19855,8.19855,12807.3086031,0
+GGZ.US,D,20150803,000000,8.19002,8.19855,8.14515,8.14515,17803.400158508,0
+GGZ.US,D,20150804,000000,8.12914,8.19002,8.12914,8.16145,18698.315931898,0
+GGZ.US,D,20150805,000000,8.16807,8.24496,8.16807,8.19002,14855.810443355,0
+GGZ.US,D,20150806,000000,8.17392,8.19002,8.15378,8.16807,5699.0906594461,0
+GGZ.US,D,20150807,000000,8.16807,8.16807,8.12061,8.12061,24333.782043353,0
+GGZ.US,D,20150810,000000,8.14515,8.21485,8.14515,8.19855,18314.482593195,0
+GGZ.US,D,20150811,000000,8.15378,8.19002,8.13672,8.14515,19487.886142221,0
+GGZ.US,D,20150812,000000,8.14515,8.16145,8.08954,8.13672,45206.805886112,0
+GGZ.US,D,20150813,000000,8.13672,8.23719,8.13672,8.23719,52506.940499117,0
+GGZ.US,D,20150814,000000,8.21485,8.32338,8.20718,8.29999,34706.66941674,0
+GGZ.US,D,20150817,000000,8.27008,8.28551,8.20718,8.24496,16135.602580826,0
+GGZ.US,D,20150818,000000,8.24496,8.25283,8.20718,8.24496,18826.608053258,0
+GGZ.US,D,20150819,000000,8.21485,8.21485,8.16807,8.16807,30867.293004329,0
+GGZ.US,D,20150820,000000,8.06558,8.11217,8.02751,8.03528,24716.572356679,0
+GGZ.US,D,20150821,000000,7.97123,8.02751,7.79291,7.79291,25355.946912726,0
+GGZ.US,D,20150824,000000,7.54286,7.73826,7.34009,7.62081,46546.050470065,0
+GGZ.US,D,20150825,000000,7.7536,7.8627,7.69846,7.78486,86446.986263827,0
+GGZ.US,D,20150826,000000,7.85446,7.88687,7.81687,7.87095,32658.167576485,0
+GGZ.US,D,20150827,000000,7.8465,8.02003,7.83231,7.94133,29071.203305286,0
+GGZ.US,D,20150828,000000,7.87929,8.03528,7.87929,8.00431,19338.733513322,0
+GGZ.US,D,20150831,000000,7.94956,8.0118,7.94956,7.94956,25869.115398167,0
+GGZ.US,D,20150901,000000,7.87929,7.89501,7.80134,7.81687,31887.371822948,0
+GGZ.US,D,20150902,000000,7.83883,7.8627,7.80873,7.81687,15879.018338106,0
+GGZ.US,D,20150903,000000,7.8465,7.88687,7.83231,7.83231,16905.355308986,0
+GGZ.US,D,20150904,000000,7.80873,7.80873,7.7698,7.78486,17416.437743673,0
+GGZ.US,D,20150908,000000,7.83883,7.87095,7.83883,7.87095,11014.347980189,0
+GGZ.US,D,20150909,000000,7.87929,7.92503,7.87929,7.89501,23565.072340568,0
+GGZ.US,D,20150910,000000,7.8627,7.91744,7.83231,7.88687,18822.43595175,0
+GGZ.US,D,20150911,000000,7.8465,7.97123,7.83883,7.96529,16391.143798169,0
+GGZ.US,D,20150914,000000,7.92503,7.96529,7.92503,7.92503,12935.600724461,0
+GGZ.US,D,20150915,000000,7.9024,8.12061,7.87929,8.07411,13959.851644588,0
+GGZ.US,D,20150916,000000,8.00431,8.06558,7.99607,8.04093,12295.183143036,0
+GGZ.US,D,20150917,000000,7.97123,8.08254,7.95704,8.0487,10117.346156044,0
+GGZ.US,D,20150918,000000,8.02751,8.06558,8.02751,8.02751,16649.814091643,0
+GGZ.US,D,20150921,000000,8.02003,8.08254,7.98791,7.98791,23307.44507247,0
+GGZ.US,D,20150922,000000,7.94956,7.97958,7.91744,7.91744,9989.0540346844,0
+GGZ.US,D,20150923,000000,7.88687,7.92503,7.88687,7.90921,4612.258216704,0
+GGZ.US,D,20150924,000000,7.85446,7.87095,7.82416,7.85446,15292.838076281,0
+GGZ.US,D,20150925,000000,7.87929,7.9024,7.80134,7.80873,18187.233497211,0
+GGZ.US,D,20150928,000000,7.72205,7.78486,7.64469,7.64469,12294.14011766,0
+GGZ.US,D,20150929,000000,7.61353,7.6906,7.60557,7.64469,22797.405663161,0
+GGZ.US,D,20150930,000000,7.66885,7.7465,7.65274,7.7465,25486.32508484,0
+GGZ.US,D,20151001,000000,7.70672,7.76165,7.70672,7.7302,4996.0915554076,0
+GGZ.US,D,20151002,000000,7.6607,7.80134,7.62886,7.73826,13574.975280507,0
+GGZ.US,D,20151005,000000,7.78486,7.8465,7.78486,7.83231,23548.383934537,0
+GGZ.US,D,20151006,000000,7.81687,7.88687,7.81687,7.8627,11909.263753578,0
+GGZ.US,D,20151007,000000,7.9024,7.97958,7.9024,7.96529,15623.477120763,0
+GGZ.US,D,20151008,000000,7.92503,7.99607,7.89501,7.98791,17030.518354215,0
+GGZ.US,D,20151009,000000,7.97958,8.04093,7.97958,8.04093,12295.183143036,0
+GGZ.US,D,20151012,000000,8.00431,8.19002,7.98791,8.17392,11547.33394779,0
+GGZ.US,D,20151013,000000,8.08254,8.08254,7.98791,8.00431,14984.102564714,0
+GGZ.US,D,20151014,000000,8.04093,8.0487,7.97958,8.00431,9732.4697919641,0
+GGZ.US,D,20151015,000000,7.97958,8.02751,7.97958,8.02751,19593.231705288,0
+GGZ.US,D,20151016,000000,8.00431,8.00431,7.97958,7.99607,11526.473440252,0
+GGZ.US,D,20151019,000000,8.0118,8.02003,7.96529,7.97958,11396.095268138,0
+GGZ.US,D,20151020,000000,7.97123,8.02003,7.97123,8.02003,17053.464912508,0
+GGZ.US,D,20151021,000000,8.00431,8.15378,7.99607,8.09798,24844.864478039,0
+GGZ.US,D,20151022,000000,8.08254,8.12061,8.08254,8.11217,10245.638277405,0
+GGZ.US,D,20151023,000000,8.16807,8.16807,8.08954,8.14515,17929.606229114,0
+GGZ.US,D,20151026,000000,8.12914,8.16145,8.08254,8.08254,19338.733513322,0
+GGZ.US,D,20151027,000000,8.09798,8.11217,8.07411,8.08254,9346.5504025066,0
+GGZ.US,D,20151028,000000,8.05713,8.15378,8.05713,8.15378,34706.66941674,0
+GGZ.US,D,20151029,000000,8.11217,8.11217,8.06558,8.06558,11014.347980189,0
+GGZ.US,D,20151030,000000,8.0487,8.12914,8.0487,8.11217,8195.0503863961,0
+GGZ.US,D,20151102,000000,8.06558,8.17392,8.06558,8.17392,13131.68949532,0
+GGZ.US,D,20151103,000000,8.11217,8.22942,8.1045,8.22357,21514.48444956,0
+GGZ.US,D,20151104,000000,8.19002,8.23719,8.19002,8.22357,9864.9340148318,0
+GGZ.US,D,20151105,000000,8.18149,8.37765,8.18149,8.37765,41494.678569682,0
+GGZ.US,D,20151106,000000,8.28551,8.28551,8.21485,8.21485,9093.0952359171,0
+GGZ.US,D,20151109,000000,8.17392,8.19855,8.1045,8.11217,22950.730393568,0
+GGZ.US,D,20151110,000000,8.04093,8.12914,8.04093,8.12061,12422.43223902,0
+GGZ.US,D,20151111,000000,8.17392,8.17392,8.07411,8.08254,12680.059507117,0
+GGZ.US,D,20151112,000000,8.02003,8.0487,8.0118,8.0118,15111.351660698,0
+GGZ.US,D,20151113,000000,7.92503,8.00431,7.92503,7.93317,29838.869982693,0
+GGZ.US,D,20151116,000000,7.87929,7.98791,7.87929,7.97958,2062774.5995124,0
+GGZ.US,D,20151117,000000,7.94133,8.02003,7.94133,7.97958,15623.477120763,0
+GGZ.US,D,20151118,000000,7.97958,8.02751,7.97958,8.02751,17416.437743673,0
+GGZ.US,D,20151119,000000,8.00431,8.04093,7.99607,8.03528,15111.351660698,0
+GGZ.US,D,20151120,000000,8.04093,8.11217,8.02751,8.1045,21643.819596296,0
+GGZ.US,D,20151123,000000,8.05713,8.1045,8.05713,8.07411,32913.708793829,0
+GGZ.US,D,20151124,000000,8.0487,8.12061,8.0487,8.12061,28943.954209302,0
+GGZ.US,D,20151125,000000,8.05713,8.16145,8.05713,8.12914,29071.203305286,0
+GGZ.US,D,20151127,000000,8.21485,8.29242,8.14515,8.19855,17289.188647689,0
+GGZ.US,D,20151130,000000,8.19855,8.21485,8.17392,8.19002,21386.1923282,0
+GGZ.US,D,20151201,000000,8.18149,8.28551,8.18149,8.24496,34331.180281052,0
+GGZ.US,D,20151202,000000,8.22942,8.23719,8.18149,8.21485,18968.459504518,0
+GGZ.US,D,20151203,000000,8.17392,8.22357,8.15378,8.17392,24601.839565218,0
+GGZ.US,D,20151204,000000,8.16145,8.22357,8.12914,8.22357,9346.5504025066,0
+GGZ.US,D,20151207,000000,8.17392,8.18149,8.08954,8.08954,8323.3425077562,0
+GGZ.US,D,20151208,000000,8.07411,8.11217,8.07411,8.1045,16046.945423788,0
+GGZ.US,D,20151209,000000,8.06558,8.11217,8.0487,8.0487,45206.805886112,0
+GGZ.US,D,20151210,000000,8.0487,8.08954,8.0487,8.06558,20105.357165351,0
+GGZ.US,D,20151211,000000,8.0487,8.05713,7.92503,7.92503,33555.169400629,0
+GGZ.US,D,20151214,000000,7.89501,7.96529,7.83883,7.89501,28917.878574879,0
+GGZ.US,D,20151215,000000,7.93317,7.93317,7.8627,7.87095,21899.36081364,0
+GGZ.US,D,20151216,000000,7.90921,7.96529,7.8465,7.94956,13574.975280507,0
+GGZ.US,D,20151217,000000,7.93317,7.97123,7.83883,7.8465,11141.597076172,0
+GGZ.US,D,20151218,000000,7.89501,7.97123,7.85446,7.8627,21258.943232217,0
+GGZ.US,D,20151221,000000,7.87095,7.98791,7.87095,7.92503,19080.063219847,0
+GGZ.US,D,20151222,000000,7.90921,7.97958,7.90921,7.94956,34064.165784563,0
+GGZ.US,D,20151223,000000,8.00431,8.19002,8.00431,8.15378,19722.566852025,0
+GGZ.US,D,20151224,000000,8.1045,8.17392,8.1045,8.17392,3099.8714201818,0
+GGZ.US,D,20151228,000000,8.1045,8.14947,8.1045,8.12061,10805.742904806,0
+GGZ.US,D,20151229,000000,8.11217,8.19855,8.11217,8.13672,18922.566387934,0
+GGZ.US,D,20151230,000000,8.1045,8.21485,8.08254,8.19002,30046.432032698,0
+GGZ.US,D,20151231,000000,8.13672,8.16145,8.08254,8.12061,20150.20725656,0
+GGZ.US,D,20160104,000000,8.05713,8.05713,7.97123,7.98791,20457.899742749,0
+GGZ.US,D,20160105,000000,7.98791,8.12061,7.97958,8.0118,12085.535042277,0
+GGZ.US,D,20160106,000000,7.90921,7.95704,7.89501,7.89501,9281.8828291382,0
+GGZ.US,D,20160107,000000,7.7465,7.8627,7.7465,7.82416,14658.678647119,0
+GGZ.US,D,20160108,000000,7.8627,7.8627,7.77305,7.80134,15180.191335575,0
+GGZ.US,D,20160111,000000,7.7698,7.78486,7.63682,7.67661,28887.630838949,0
+GGZ.US,D,20160112,000000,7.66885,7.77699,7.66885,7.6906,20569.503458077,0
+GGZ.US,D,20160113,000000,7.68323,7.75043,7.58773,7.59282,17143.165094922,0
+GGZ.US,D,20160114,000000,7.59752,7.6906,7.55149,7.64469,16944.990273308,0
+GGZ.US,D,20160115,000000,7.5351,7.56434,7.35552,7.41017,30840.174344528,0
+GGZ.US,D,20160119,000000,7.4885,7.49637,7.34776,7.34776,17929.606229114,0
+GGZ.US,D,20160120,000000,7.28554,7.30087,7.11354,7.20702,35526.487362992,0
+GGZ.US,D,20160121,000000,7.1681,7.3165,7.1681,7.23059,27259.46822559,0
+GGZ.US,D,20160122,000000,7.30087,7.43357,7.30087,7.39455,16029.21399238,0
+GGZ.US,D,20160125,000000,7.34009,7.41017,7.30087,7.30087,15309.526482311,0
+GGZ.US,D,20160126,000000,7.3165,7.43329,7.3165,7.38679,40519.44984227,0
+GGZ.US,D,20160127,000000,7.33203,7.46502,7.33203,7.34776,18000.531954744,0
+GGZ.US,D,20160128,000000,7.39455,7.4956,7.39455,7.39455,21869.11307771,0
+GGZ.US,D,20160129,000000,7.4492,7.56587,7.4492,7.55859,21659.46497695,0
+GGZ.US,D,20160201,000000,7.4885,7.61353,7.4885,7.60557,14745.249753403,0
+GGZ.US,D,20160202,000000,7.50413,7.56587,7.50413,7.51142,17840.949072077,0
+GGZ.US,D,20160203,000000,7.52714,7.55859,7.47279,7.55859,14014.088964187,0
+GGZ.US,D,20160204,000000,7.57383,7.63749,7.52714,7.56281,46126.754268548,0
+GGZ.US,D,20160205,000000,7.5351,7.56587,7.47279,7.4885,21471.720409106,0
+GGZ.US,D,20160208,000000,7.4259,7.44134,7.37106,7.41823,27562.988610271,0
+GGZ.US,D,20160209,000000,7.32417,7.39071,7.32417,7.39071,12885.535506369,0
+GGZ.US,D,20160210,000000,7.38679,7.41823,7.34776,7.34776,15390.88246171,0
+GGZ.US,D,20160211,000000,7.23059,7.32417,7.23059,7.30087,14945.51062577,0
+GGZ.US,D,20160212,000000,7.30087,7.39455,7.28985,7.36349,13641.72890463,0
+GGZ.US,D,20160216,000000,7.38679,7.45726,7.38679,7.4351,7912.3905092529,0
+GGZ.US,D,20160217,000000,7.4492,7.55859,7.4492,7.54286,17792.969904739,0
+GGZ.US,D,20160218,000000,7.55073,7.59435,7.5351,7.58169,13730.386061667,0
+GGZ.US,D,20160219,000000,7.51937,7.58169,7.51937,7.56587,7429.4697597427,0
+GGZ.US,D,20160222,000000,7.62886,7.63682,7.58169,7.58966,36697.804861265,0
+GGZ.US,D,20160223,000000,7.57383,7.57383,7.52714,7.52714,17325.694535882,0
+GGZ.US,D,20160224,000000,7.41017,7.55073,7.41017,7.55073,14759.852108679,0
+GGZ.US,D,20160225,000000,7.56195,7.63682,7.55859,7.63682,8220.0829954419,0
+GGZ.US,D,20160226,000000,7.65274,7.68323,7.63682,7.63682,16404.703128069,0
+GGZ.US,D,20160229,000000,7.65906,7.69846,7.65906,7.66549,16616.437279582,0
+GGZ.US,D,20160301,000000,7.72205,7.80873,7.72205,7.80873,20186.713144751,0
+GGZ.US,D,20160302,000000,7.77699,7.87929,7.77699,7.87498,24588.280235319,0
+GGZ.US,D,20160303,000000,7.83883,7.94956,7.83883,7.91744,10832.861564606,0
+GGZ.US,D,20160304,000000,7.94133,8.0487,7.80873,8.0487,37899.370095466,0
+GGZ.US,D,20160307,000000,8.05713,8.07411,8.02003,8.06558,18065.199528112,0
+GGZ.US,D,20160308,000000,8.02751,8.03528,7.92503,8.02751,28488.152119591,0
+GGZ.US,D,20160309,000000,7.99607,8.0487,7.99607,8.02003,8760.3701406822,0
+GGZ.US,D,20160310,000000,8.05713,8.07411,7.99607,8.01696,16595.576772044,0
+GGZ.US,D,20160311,000000,8.05713,8.1045,8.05713,8.1045,15844.598500667,0
+GGZ.US,D,20160314,000000,8.07411,8.10958,8.05713,8.06558,12248.247001075,0
+GGZ.US,D,20160315,000000,8.0487,8.05713,7.99607,8.00431,9281.8828291382,0
+GGZ.US,D,20160316,000000,7.8465,8.07411,7.8465,8.07411,12742.641029732,0
+GGZ.US,D,20160317,000000,8.1045,8.14515,8.08254,8.12061,25611.488130069,0
+GGZ.US,D,20160318,000000,8.12061,8.15378,8.12061,8.12914,17051.378861754,0
+GGZ.US,D,20160321,000000,8.12914,8.16807,8.12914,8.14515,8830.2528409353,0
+GGZ.US,D,20160322,000000,8.0487,8.15378,8.02003,8.05713,51346.053254614,0
+GGZ.US,D,20160323,000000,7.95704,8.1045,7.95704,8.08954,36382.811197437,0
+GGZ.US,D,20160324,000000,7.97958,8.07411,7.97958,8.06558,26127.785691641,0
+GGZ.US,D,20160328,000000,8.07257,8.08954,8.0487,8.0487,24794.799259947,0
+GGZ.US,D,20160329,000000,8.02003,8.12914,8.00862,8.12914,20996.100837235,0
+GGZ.US,D,20160330,000000,8.19855,8.27775,8.19002,8.22942,11173.930862856,0
+GGZ.US,D,20160331,000000,8.33124,8.33124,8.22942,8.24496,25546.820556701,0
+GGZ.US,D,20160401,000000,8.18149,8.21485,8.18149,8.20718,15827.910094637,0
+GGZ.US,D,20160404,000000,8.22357,8.29596,8.09798,8.09798,25077.45913709,0
+GGZ.US,D,20160405,000000,8.04535,8.08954,8.02751,8.0487,18929.867565573,0
+GGZ.US,D,20160406,000000,8.05713,8.11217,8.0487,8.1045,11504.569907337,0
+GGZ.US,D,20160407,000000,8.04093,8.1045,8.04093,8.05713,16466.241625306,0
+GGZ.US,D,20160408,000000,8.06558,8.14515,8.06558,8.12914,8511.0870756003,0
+GGZ.US,D,20160411,000000,8.15378,8.17392,8.11217,8.11217,17009.657846678,0
+GGZ.US,D,20160412,000000,8.08254,8.17392,8.08254,8.16145,12227.386493537,0
+GGZ.US,D,20160413,000000,8.16807,8.21313,8.16145,8.18149,31577.593286005,0
+GGZ.US,D,20160414,000000,8.15378,8.17392,8.09798,8.14515,18208.09400475,0
+GGZ.US,D,20160415,000000,8.14515,8.14515,8.11217,8.13672,15432.603476786,0
+GGZ.US,D,20160418,000000,8.13001,8.20718,8.11217,8.19002,39309.540405052,0
+GGZ.US,D,20160419,000000,8.20718,8.28551,8.20718,8.25283,14598.183175257,0
+GGZ.US,D,20160420,000000,8.24496,8.27008,8.23719,8.26145,21316.309627946,0
+GGZ.US,D,20160421,000000,8.23719,8.24159,8.21485,8.23719,12375.496097059,0
+GGZ.US,D,20160422,000000,8.21216,8.23719,8.21216,8.23307,8163.7596250887,0
+GGZ.US,D,20160425,000000,8.22942,8.22942,8.17392,8.19683,23105.09814935,0
+GGZ.US,D,20160426,000000,8.17392,8.27775,8.17392,8.27775,25520.744922278,0
+GGZ.US,D,20160427,000000,8.28551,8.33124,8.2673,8.31054,23218.787915433,0
+GGZ.US,D,20160428,000000,8.28551,8.32338,8.21485,8.27775,12681.102532493,0
+GGZ.US,D,20160429,000000,8.25196,8.27775,8.22357,8.27775,21311.094501062,0
+GGZ.US,D,20160502,000000,8.26145,8.29242,8.26145,8.29242,9563.4996809043,0
+GGZ.US,D,20160503,000000,8.24496,8.24496,8.18149,8.19855,24098.05830817,0
+GGZ.US,D,20160504,000000,8.16145,8.19855,8.14515,8.17392,24521.526611196,0
+GGZ.US,D,20160505,000000,8.16145,8.18149,8.14515,8.16807,21505.097221168,0
+GGZ.US,D,20160506,000000,8.12914,8.16633,8.12914,8.15378,8148.114244435,0
+GGZ.US,D,20160509,000000,8.16807,8.17142,8.13672,8.13672,16961.67867934,0
+GGZ.US,D,20160510,000000,8.13672,8.21485,8.13672,8.20718,56732.236300986,0
+GGZ.US,D,20160511,000000,8.17392,8.19596,8.1045,8.11217,32485.025363918,0
+GGZ.US,D,20160512,000000,8.1045,8.12061,8.07411,8.09798,25440.431968255,0
+GGZ.US,D,20160513,000000,8.06558,8.08773,8.02003,8.02003,16999.227592909,0
+GGZ.US,D,20160516,000000,8.0118,8.08254,8.0118,8.06558,16888.666902956,0
+GGZ.US,D,20160517,000000,8.06558,8.08773,8.05896,8.06241,13934.819035542,0
+GGZ.US,D,20160518,000000,8.02003,8.07411,8.02003,8.04093,27631.828285147,0
+GGZ.US,D,20160519,000000,7.98791,8.03528,7.97354,8.00431,15312.655558441,0
+GGZ.US,D,20160520,000000,8.02751,8.05053,8.00431,8.0487,17606.268362271,0
+GGZ.US,D,20160523,000000,8.04535,8.09798,8.03528,8.04093,17486.320443926,0
+GGZ.US,D,20160524,000000,8.04093,8.10364,8.04093,8.08254,96524.697455548,0
+GGZ.US,D,20160525,000000,8.08954,8.14515,8.08954,8.12914,54870.4360032,0
+GGZ.US,D,20160526,000000,8.11475,8.14851,8.1045,8.14774,11279.276425924,0
+GGZ.US,D,20160527,000000,8.12914,8.18149,8.12914,8.18149,19113.440031908,0
+GGZ.US,D,20160531,000000,8.19855,8.19855,8.18149,8.18149,15249.031010451,0
+GGZ.US,D,20160601,000000,8.16145,8.19855,8.16145,8.18244,11426.343004069,0
+GGZ.US,D,20160602,000000,8.16807,8.23125,8.16807,8.22942,10045.377405038,0
+GGZ.US,D,20160603,000000,8.25283,8.27008,8.22942,8.27008,19588.016578404,0
+GGZ.US,D,20160606,000000,8.25283,8.33124,8.25283,8.33124,23392.973153377,0
+GGZ.US,D,20160607,000000,8.35569,8.4485,8.35569,8.40997,64028.198812485,0
+GGZ.US,D,20160608,000000,8.41782,8.45646,8.41782,8.4485,19123.870285678,0
+GGZ.US,D,20160609,000000,8.40997,8.41964,8.39424,8.40997,33530.136791584,0
+GGZ.US,D,20160610,000000,8.33124,8.4021,8.30785,8.4021,23718.397070975,0
+GGZ.US,D,20160613,000000,8.4021,8.4021,8.23719,8.23719,16425.563635606,0
+GGZ.US,D,20160614,000000,8.19002,8.21313,8.13336,8.15378,16170.022418263,0
+GGZ.US,D,20160615,000000,8.13672,8.20718,8.12914,8.12914,22638.865805871,0
+GGZ.US,D,20160616,000000,8.12061,8.12914,8.06558,8.1045,19219.828620354,0
+GGZ.US,D,20160617,000000,8.06558,8.14515,8.06558,8.11217,39028.966578663,0
+GGZ.US,D,20160620,000000,8.19855,8.27008,8.19855,8.25283,11297.007857331,0
+GGZ.US,D,20160621,000000,8.27008,8.33124,8.20718,8.24678,31957.254523201,0
+GGZ.US,D,20160622,000000,8.22357,8.27008,8.22357,8.22942,15055.028290345,0
+GGZ.US,D,20160623,000000,8.30785,8.32598,8.27775,8.32338,13731.429087044,0
+GGZ.US,D,20160624,000000,8.08254,8.10814,8.04093,8.05713,32320.227354366,0
+GGZ.US,D,20160627,000000,8.0118,8.0118,7.85533,7.89501,13733.515137798,0
+GGZ.US,D,20160628,000000,7.93317,8.03528,7.90921,7.98849,28881.372686687,0
+GGZ.US,D,20160629,000000,8.08954,8.20718,8.02435,8.08954,30170.552052551,0
+GGZ.US,D,20160630,000000,8.09798,8.15378,8.09798,8.1045,18165.329964295,0
+GGZ.US,D,20160701,000000,8.12914,8.26145,8.12914,8.19855,35322.054389118,0
+GGZ.US,D,20160705,000000,8.22942,8.22942,8.09798,8.14515,33887.894495864,0
+GGZ.US,D,20160706,000000,8.0487,8.12914,8.0487,8.11217,23650.600421475,0
+GGZ.US,D,20160707,000000,8.16145,8.16145,8.08254,8.08254,22228.956832744,0
+GGZ.US,D,20160708,000000,8.16145,8.24496,8.14947,8.22942,38087.114663311,0
+GGZ.US,D,20160711,000000,8.28551,8.28551,8.15378,8.25283,139751.84117629,0
+GGZ.US,D,20160712,000000,8.28551,8.34793,8.28551,8.34793,23606.793355645,0
+GGZ.US,D,20160713,000000,8.34793,8.34793,8.27775,8.31552,10634.686742992,0
+GGZ.US,D,20160714,000000,8.35569,8.3627,8.31552,8.33124,26572.114502205,0
+GGZ.US,D,20160715,000000,8.30785,8.37765,8.30785,8.3392,31567.163032236,0
+GGZ.US,D,20160718,000000,8.3392,8.37765,8.32769,8.3627,38177.857871102,0
+GGZ.US,D,20160719,000000,8.31552,8.35569,8.31552,8.35569,24039.648887063,0
+GGZ.US,D,20160720,000000,8.3392,8.38551,8.3392,8.35665,24086.585029024,0
+GGZ.US,D,20160721,000000,8.3392,8.38638,8.3392,8.34793,29025.310188701,0
+GGZ.US,D,20160722,000000,8.33124,8.40114,8.33124,8.40114,18468.850348977,0
+GGZ.US,D,20160725,000000,8.40997,8.40997,8.33124,8.34793,10681.622884953,0
+GGZ.US,D,20160726,000000,8.37765,8.41782,8.37765,8.40997,12445.378797312,0
+GGZ.US,D,20160727,000000,8.44064,8.44495,8.40997,8.41782,20519.438239985,0
+GGZ.US,D,20160728,000000,8.37765,8.42722,8.37765,8.40997,19161.419199247,0
+GGZ.US,D,20160729,000000,8.4254,8.4485,8.3951,8.4254,15487.883821764,0
+GGZ.US,D,20160801,000000,8.41782,8.43421,8.40997,8.40997,16197.141078064,0
+GGZ.US,D,20160802,000000,8.41782,8.41782,8.35569,8.3627,16608.093076566,0
+GGZ.US,D,20160803,000000,8.33124,8.3627,8.31552,8.33124,19793.492577655,0
+GGZ.US,D,20160804,000000,8.32338,8.40669,8.32338,8.35569,18531.431871592,0
+GGZ.US,D,20160805,000000,8.3627,8.42913,8.3627,8.4254,12212.78413826,0
+GGZ.US,D,20160808,000000,8.43258,8.43258,8.40997,8.40997,20287.886606311,0
+GGZ.US,D,20160809,000000,8.41782,8.41782,8.37765,8.37765,26394.80018813,0
+GGZ.US,D,20160810,000000,8.41782,8.41782,8.39337,8.39424,18430.258410032,0
+GGZ.US,D,20160811,000000,8.4021,8.44064,8.4021,8.43258,13250.594388288,0
+GGZ.US,D,20160812,000000,8.37765,8.47247,8.37765,8.45646,16183.581748163,0
+GGZ.US,D,20160815,000000,8.48043,8.52185,8.48043,8.48838,18660.767018329,0
+GGZ.US,D,20160816,000000,8.41782,8.48838,8.41782,8.48043,27863.379918822,0
+GGZ.US,D,20160817,000000,8.45646,8.49567,8.4485,8.47247,15834.168246898,0
+GGZ.US,D,20160818,000000,8.46537,8.51724,8.46537,8.49567,20656.074564361,0
+GGZ.US,D,20160819,000000,8.48043,8.5181,8.48043,8.50266,12655.02689807,0
+GGZ.US,D,20160822,000000,8.48043,8.51513,8.47247,8.50266,27935.348669828,0
+GGZ.US,D,20160823,000000,8.50266,8.5415,8.50266,8.5181,28583.067428892,0
+GGZ.US,D,20160824,000000,8.54236,8.55051,8.50266,8.51158,29082.676584432,0
+GGZ.US,D,20160825,000000,8.48043,8.56297,8.48043,8.51158,27374.20101705,0
+GGZ.US,D,20160826,000000,8.51158,8.55857,8.47247,8.47247,17481.105317042,0
+GGZ.US,D,20160829,000000,8.48043,8.5181,8.48043,8.48043,22753.598597331,0
+GGZ.US,D,20160830,000000,8.51513,8.5181,8.48043,8.49567,35459.73373887,0
+GGZ.US,D,20160831,000000,8.47247,8.49998,8.44064,8.4485,15167.675031052,0
+GGZ.US,D,20160901,000000,8.43258,8.48043,8.43258,8.46537,9375.7551130601,0
+GGZ.US,D,20160902,000000,8.50266,8.52366,8.49567,8.51158,6909.0000966638,0
+GGZ.US,D,20160906,000000,8.50363,8.55051,8.50363,8.55051,11598.442191259,0
+GGZ.US,D,20160907,000000,8.55051,8.59778,8.55051,8.56567,30537.696985224,0
+GGZ.US,D,20160908,000000,8.54236,8.60631,8.54236,8.56567,4839.6377488707,0
+GGZ.US,D,20160909,000000,8.51158,8.56567,8.4254,8.4254,21477.978561368,0
+GGZ.US,D,20160912,000000,8.3392,8.48838,8.29999,8.43258,36844.87143941,0
+GGZ.US,D,20160913,000000,8.38551,8.38551,8.31552,8.35665,9380.9702399447,0
+GGZ.US,D,20160914,000000,8.3392,8.34266,8.31552,8.31552,5088.9208139527,0
+GGZ.US,D,20160915,000000,8.30785,8.3627,8.30785,8.33124,38583.594742722,0
+GGZ.US,D,20160916,000000,8.27775,8.33124,8.27775,8.29242,14759.852108679,0
+GGZ.US,D,20160919,000000,8.29999,8.3392,8.29999,8.30785,10896.486112597,0
+GGZ.US,D,20160920,000000,8.3392,8.3392,8.31552,8.32598,3086.312090282,0
+GGZ.US,D,20160921,000000,8.33124,8.3951,8.32338,8.37765,18255.030146711,0
+GGZ.US,D,20160922,000000,8.43258,8.44064,8.38551,8.44064,15603.659638601,0
+GGZ.US,D,20160923,000000,8.39424,8.4254,8.38551,8.40997,15120.73888909,0
+GGZ.US,D,20160926,000000,8.3627,8.38551,8.3627,8.3627,12900.137861645,0
+GGZ.US,D,20160927,000000,8.39424,8.45646,8.39424,8.45646,61276.697868192,0
+GGZ.US,D,20160928,000000,8.4254,8.4254,8.38723,8.40997,9004.4380788796,0
+GGZ.US,D,20160929,000000,8.4254,8.4254,8.3627,8.37765,9410.1749504983,0
+GGZ.US,D,20160930,000000,8.39424,8.44064,8.38551,8.44064,54012.026118001,0
+GGZ.US,D,20161003,000000,8.41782,8.4485,8.41782,8.44064,14471.977104651,0
+GGZ.US,D,20161004,000000,8.45646,8.45646,8.4021,8.41782,119452.48129083,0
+GGZ.US,D,20161005,000000,8.41782,8.44064,8.39424,8.41782,34727.529924279,0
+GGZ.US,D,20161006,000000,8.39424,8.41782,8.39424,8.41782,12364.022817913,0
+GGZ.US,D,20161007,000000,8.4021,8.4021,8.33124,8.3392,19216.699544224,0
+GGZ.US,D,20161010,000000,8.34793,8.36097,8.31552,8.32338,15984.363901173,0
+GGZ.US,D,20161011,000000,8.32338,8.32338,8.24496,8.26145,16092.838540372,0
+GGZ.US,D,20161012,000000,8.23719,8.27171,8.22357,8.22357,14941.338524262,0
+GGZ.US,D,20161013,000000,8.18149,8.20354,8.16145,8.17392,21789.843149064,0
+GGZ.US,D,20161014,000000,8.19855,8.19855,8.16145,8.16145,13550.985696839,0
+GGZ.US,D,20161017,000000,8.13672,8.15378,8.12914,8.12914,8413.0426901706,0
+GGZ.US,D,20161018,000000,8.19002,8.20018,8.12914,8.12914,15176.019234066,0
+GGZ.US,D,20161019,000000,8.12914,8.12914,8.03528,8.06558,68636.284927681,0
+GGZ.US,D,20161020,000000,8.06558,8.12061,8.06558,8.08954,22148.643878722,0
+GGZ.US,D,20161021,000000,8.0487,8.13259,8.0487,8.13259,15076.93182326,0
+GGZ.US,D,20161024,000000,8.14515,8.14515,8.11217,8.11217,6494.9190220298,0
+GGZ.US,D,20161025,000000,8.11217,8.12914,8.09031,8.09031,10767.15096586,0
+GGZ.US,D,20161026,000000,8.05713,8.09616,8.05713,8.08254,3740.2890016057,0
+GGZ.US,D,20161027,000000,8.1045,8.1045,8.04093,8.05713,26092.322828825,0
+GGZ.US,D,20161028,000000,8.03528,8.08589,8.03528,8.05713,10572.105220378,0
+GGZ.US,D,20161031,000000,8.09798,8.09798,8.03163,8.03528,7396.0929476816,0
+GGZ.US,D,20161101,000000,8.06558,8.06558,7.98791,8.02003,13268.325819695,0
+GGZ.US,D,20161102,000000,7.99607,8.05215,7.94956,7.94956,21500.925119661,0
+GGZ.US,D,20161103,000000,7.94956,7.97123,7.80873,7.82416,35075.900400168,0
+GGZ.US,D,20161104,000000,7.83231,7.89501,7.68323,7.76165,26035.999458473,0
+GGZ.US,D,20161107,000000,7.85446,8.0118,7.85446,7.94956,36910.582038155,0
+GGZ.US,D,20161108,000000,7.92503,7.94133,7.7465,7.87095,82749.461302674,0
+GGZ.US,D,20161109,000000,7.82416,7.99607,7.77948,7.94133,50357.265197302,0
+GGZ.US,D,20161110,000000,8.0118,8.0118,7.9024,7.98791,60771.873585766,0
+GGZ.US,D,20161111,000000,7.96529,7.98053,7.95887,7.96529,6854.7627770643,0
+GGZ.US,D,20161114,000000,8.00431,8.02003,7.97958,7.98791,36109.538548687,0
+GGZ.US,D,20161115,000000,7.97958,8.19318,7.95053,8.02751,29850.343261839,0
+GGZ.US,D,20161116,000000,8.02003,8.05713,7.98791,8.0487,22268.591797067,0
+GGZ.US,D,20161117,000000,8.02003,8.12914,7.99607,8.02751,19263.635686184,0
+GGZ.US,D,20161118,000000,8.0487,8.19002,7.99693,8.07411,20117.873469875,0
+GGZ.US,D,20161121,000000,8.06558,8.19855,8.06558,8.15378,48587.251132682,0
+GGZ.US,D,20161122,000000,8.13672,8.19855,8.10115,8.17392,22586.714537025,0
+GGZ.US,D,20161123,000000,8.13672,8.25283,8.12914,8.24496,20966.896126682,0
+GGZ.US,D,20161125,000000,8.28551,8.35933,8.25283,8.27775,31303.277611877,0
+GGZ.US,D,20161128,000000,8.21907,8.21907,8.15378,8.16145,11986.447631471,0
+GGZ.US,D,20161129,000000,8.14515,8.22357,8.14515,8.19002,24833.391198894,0
+GGZ.US,D,20161130,000000,8.19002,8.23719,8.17392,8.19002,27750.733178115,0
+GGZ.US,D,20161201,000000,8.18149,8.19318,8.15378,8.15378,42052.69714633,0
+GGZ.US,D,20161202,000000,8.13672,8.1579,8.12914,8.13672,6451.1119561995,0
+GGZ.US,D,20161205,000000,8.16145,8.18552,8.15378,8.16807,27394.018499212,0
+GGZ.US,D,20161206,000000,8.17392,8.19002,8.15378,8.17392,23447.210472978,0
+GGZ.US,D,20161207,000000,8.16807,8.27343,8.16807,8.26404,28006.274395458,0
+GGZ.US,D,20161208,000000,8.21485,8.23719,8.21485,8.23384,23518.136198607,0
+GGZ.US,D,20161209,000000,8.22674,8.29999,8.22674,8.29242,50779.690474951,0
+GGZ.US,D,20161212,000000,8.27775,8.32338,8.26145,8.27008,16671.717624559,0
+GGZ.US,D,20161213,000000,8.28551,8.31552,8.26145,8.29999,29290.238634437,0
+GGZ.US,D,20161214,000000,8.27008,8.29501,8.24496,8.24928,28327.526211548,0
+GGZ.US,D,20161215,000000,8.19855,8.26145,8.19855,8.22942,19907.182343738,0
+GGZ.US,D,20161216,000000,8.27775,8.27775,8.22357,8.25283,15528.561811462,0
+GGZ.US,D,20161219,000000,8.29242,8.41091,8.29242,8.41091,80567.452214176,0
+GGZ.US,D,20161220,000000,8.3951,8.41091,8.31552,8.40305,31887.371822948,0
+GGZ.US,D,20161221,000000,8.41091,8.41091,8.35665,8.37765,17225.564099699,0
+GGZ.US,D,20161222,000000,8.36883,8.36883,8.33997,8.33997,8087.6187725741,0
+GGZ.US,D,20161223,000000,8.31552,8.38551,8.31552,8.33124,14450.073571736,0
+GGZ.US,D,20161227,000000,8.29999,8.34879,8.29999,8.33997,21565.592693028,0
+GGZ.US,D,20161228,000000,8.36355,8.36786,8.29242,8.353,23250.078676741,0
+GGZ.US,D,20161229,000000,8.33997,8.36355,8.33997,8.33997,8104.3071786047,0
+GGZ.US,D,20161230,000000,8.37064,8.48215,8.35665,8.37064,11820.606596541,0
+GGZ.US,D,20170103,000000,8.41178,8.42625,8.38819,8.41178,5344.4620312961,0
+GGZ.US,D,20170104,000000,8.44947,8.46719,8.44237,8.44237,15779.930927299,0
+GGZ.US,D,20170105,000000,8.47429,8.51427,8.45473,8.48215,20456.856717371,0
+GGZ.US,D,20170106,000000,8.44947,8.51427,8.43967,8.46719,18367.676887417,0
+GGZ.US,D,20170109,000000,8.43421,8.53699,8.43421,8.46719,49155.699963099,0
+GGZ.US,D,20170110,000000,8.44237,8.50449,8.44237,8.48215,18384.365293447,0
+GGZ.US,D,20170111,000000,8.49721,8.51158,8.47429,8.50363,12016.6953674,0
+GGZ.US,D,20170112,000000,8.50545,8.51427,8.45837,8.49721,34547.086534073,0
+GGZ.US,D,20170113,000000,8.47429,8.50449,8.47429,8.49011,14433.385165706,0
+GGZ.US,D,20170117,000000,8.48215,8.49721,8.45934,8.49386,12854.244745061,0
+GGZ.US,D,20170118,000000,8.47429,8.50545,8.44947,8.45837,6196.613764233,0
+GGZ.US,D,20170119,000000,8.46719,8.48215,8.44947,8.44947,24206.532947369,0
+GGZ.US,D,20170120,000000,8.48215,8.50449,8.45837,8.45837,26872.505810756,0
+GGZ.US,D,20170123,000000,8.47429,8.48215,8.44947,8.45837,13566.631077492,0
+GGZ.US,D,20170124,000000,8.44947,8.50977,8.44947,8.50545,15640.165526792,0
+GGZ.US,D,20170125,000000,8.51427,8.60095,8.51427,8.58359,37589.591558525,0
+GGZ.US,D,20170126,000000,8.56202,8.62366,8.56202,8.60909,18613.830876367,0
+GGZ.US,D,20170127,000000,8.62366,8.62366,8.59259,8.59259,12644.596644302,0
+GGZ.US,D,20170130,000000,8.55396,8.60095,8.53699,8.56844,28954.384463072,0
+GGZ.US,D,20170131,000000,8.56844,8.60095,8.56844,8.60095,10992.444447274,0
+GGZ.US,D,20170201,000000,8.6553,8.67246,8.62539,8.64524,7678.7528248247,0
+GGZ.US,D,20170202,000000,8.62366,8.67246,8.62366,8.639,11615.13059729,0
+GGZ.US,D,20170203,000000,8.64812,8.71819,8.64812,8.71819,23055.032931259,0
+GGZ.US,D,20170206,000000,8.71819,8.74379,8.66249,8.74379,35912.40675245,0
+GGZ.US,D,20170207,000000,8.70267,8.73277,8.70267,8.71819,5710.5639385921,0
+GGZ.US,D,20170208,000000,8.69538,8.75107,8.69538,8.74379,6349.9384946391,0
+GGZ.US,D,20170209,000000,8.72644,8.79067,8.70996,8.77304,29111.881294985,0
+GGZ.US,D,20170210,000000,8.76479,8.8369,8.76479,8.82951,15964.546419012,0
+GGZ.US,D,20170213,000000,8.79901,8.8461,8.79901,8.8461,19101.966752764,0
+GGZ.US,D,20170214,000000,8.82951,8.85999,8.8202,8.85999,9886.8375477469,0
+GGZ.US,D,20170215,000000,8.8202,8.90707,8.8202,8.8692,16415.133381838,0
+GGZ.US,D,20170216,000000,8.89969,8.89969,8.85721,8.87851,5994.2668411122,0
+GGZ.US,D,20170217,000000,8.85999,8.85999,8.83784,8.8461,2762.9742234394,0
+GGZ.US,D,20170221,000000,8.8461,8.88674,8.8369,8.88674,13706.396477998,0
+GGZ.US,D,20170222,000000,8.85999,8.87851,8.83133,8.85999,12763.50153727,0
+GGZ.US,D,20170223,000000,8.83784,8.89969,8.8369,8.89969,26037.042483849,0
+GGZ.US,D,20170224,000000,8.87851,8.88032,8.8202,8.8202,12326.473904344,0
+GGZ.US,D,20170227,000000,8.8461,8.8692,8.8369,8.8461,7637.0318097482,0
+GGZ.US,D,20170228,000000,8.85999,8.88674,8.8461,8.8461,9538.4670718585,0
+GGZ.US,D,20170301,000000,8.87851,9.05855,8.85999,9.05002,71520.250094842,0
+GGZ.US,D,20170302,000000,8.94965,8.97083,8.87851,8.89327,24355.685576267,0
+GGZ.US,D,20170303,000000,8.92375,8.92375,8.85348,8.87851,10020.344795992,0
+GGZ.US,D,20170306,000000,8.85348,8.8692,8.8369,8.8369,5078.4905601835,0
+GGZ.US,D,20170307,000000,8.8202,8.83784,8.8064,8.8064,14798.444047624,0
+GGZ.US,D,20170308,000000,8.8064,8.8461,8.8064,8.81282,14844.337164209,0
+GGZ.US,D,20170309,000000,8.8461,8.8692,8.8202,8.8692,56229.498069315,0
+GGZ.US,D,20170310,000000,8.8369,8.8461,8.8064,8.82951,34268.598758437,0
+GGZ.US,D,20170313,000000,8.87851,8.87851,8.84801,8.87851,16287.884285854,0
+GGZ.US,D,20170314,000000,8.8461,8.8461,8.81282,8.82395,3807.0426257281,0
+GGZ.US,D,20170315,000000,8.81282,8.8692,8.81282,8.83784,14480.321307666,0
+GGZ.US,D,20170316,000000,8.88674,8.89969,8.85348,8.88674,25675.112678061,0
+GGZ.US,D,20170317,000000,8.89969,8.98838,8.88674,8.97552,31852.95198551,0
+GGZ.US,D,20170320,000000,8.9948,9.05002,8.96441,9.05002,19443.036051013,0
+GGZ.US,D,20170321,000000,9.04244,9.05855,8.93488,8.97083,8544.4638876614,0
+GGZ.US,D,20170322,000000,8.89327,8.96441,8.89327,8.89327,29677.201049272,0
+GGZ.US,D,20170323,000000,8.85999,8.94965,8.85999,8.91541,18342.64427837,0
+GGZ.US,D,20170324,000000,8.90707,8.98003,8.89969,8.98003,8005.2197677981,0
+GGZ.US,D,20170327,000000,8.90707,8.94033,8.87851,8.92375,14774.454463956,0
+GGZ.US,D,20170328,000000,8.89969,9.07083,8.87851,9.05855,38366.645464324,0
+GGZ.US,D,20170329,000000,8.98838,9.06517,8.95607,8.95607,16547.597604705,0
+GGZ.US,D,20170330,000000,8.94033,9.01781,8.94033,9.01023,7916.5626107606,0
+GGZ.US,D,20170331,000000,8.96441,9.02634,8.96441,8.9948,16651.900142397,0
+GGZ.US,D,20170403,000000,9.04244,9.05002,9.00361,9.01023,6850.5906755567,0
+GGZ.US,D,20170404,000000,8.94033,9.05002,8.94033,9.04244,41553.08799079,0
+GGZ.US,D,20170405,000000,9.03488,9.05855,9.01023,9.01023,8835.4679678199,0
+GGZ.US,D,20170406,000000,9.01023,9.04244,9.01023,9.03294,8592.4430549994,0
+GGZ.US,D,20170407,000000,9.01023,9.04714,9.01023,9.03488,7954.1115243294,0
+GGZ.US,D,20170410,000000,9.02634,9.05002,9.01502,9.01502,10090.227496245,0
+GGZ.US,D,20170411,000000,9.04244,9.04244,9.01023,9.03488,18492.839932646,0
+GGZ.US,D,20170412,000000,9.02634,9.05855,9.01589,9.03488,17663.634758001,0
+GGZ.US,D,20170413,000000,9.01781,9.05002,9.00361,9.00361,21839.908367156,0
+GGZ.US,D,20170417,000000,9.01023,9.05002,8.94965,9.05002,92447.511257201,0
+GGZ.US,D,20170418,000000,9.00361,9.03488,8.94965,9.01781,67904.081113089,0
+GGZ.US,D,20170419,000000,9.03488,9.05002,8.9948,9.01023,14309.265145853,0
+GGZ.US,D,20170420,000000,9.05002,9.07562,9.02634,9.04244,54988.29787079,0
+GGZ.US,D,20170421,000000,9.03488,9.05855,9.0017,9.02634,5278.7514325506,0
+GGZ.US,D,20170424,000000,9.104,9.13784,9.07658,9.11388,31200.018099563,0
+GGZ.US,D,20170425,000000,9.13784,9.23276,9.13784,9.21646,24978.371726284,0
+GGZ.US,D,20170426,000000,9.16948,9.2874,9.16948,9.25769,16796.880669788,0
+GGZ.US,D,20170427,000000,9.30179,9.36507,9.29795,9.35739,27643.301564293,0
+GGZ.US,D,20170428,000000,9.35739,9.39,9.35739,9.3737,11028.950335466,0
+GGZ.US,D,20170501,000000,9.34397,9.39863,9.34397,9.39863,11141.597076172,0
+GGZ.US,D,20170502,000000,9.33726,9.42355,9.33726,9.42355,7688.1400532169,0
+GGZ.US,D,20170503,000000,9.4082,9.43027,9.4082,9.42355,7335.5974758207,0
+GGZ.US,D,20170504,000000,9.39863,9.41396,9.36507,9.3737,6253.9801599631,0
+GGZ.US,D,20170505,000000,9.39863,9.44081,9.39863,9.41396,13370.542306633,0
+GGZ.US,D,20170508,000000,9.41396,9.41396,9.39,9.41396,13083.710327982,0
+GGZ.US,D,20170509,000000,9.39,9.40342,9.38136,9.38136,9054.5032969714,0
+GGZ.US,D,20170510,000000,9.39,9.41396,9.3737,9.39,19691.276090719,0
+GGZ.US,D,20170511,000000,9.35739,9.40629,9.35739,9.35739,9981.7528570459,0
+GGZ.US,D,20170512,000000,9.36507,9.38136,9.32863,9.32863,14524.128373497,0
+GGZ.US,D,20170515,000000,9.33726,9.35739,9.33726,9.35164,11800.789114381,0
+GGZ.US,D,20170516,000000,9.35164,9.35451,9.32863,9.32863,14627.387885811,0
+GGZ.US,D,20170517,000000,9.26249,9.2874,9.20783,9.20783,12822.953983754,0
+GGZ.US,D,20170518,000000,9.16276,9.2481,9.16276,9.22509,19597.403806796,0
+GGZ.US,D,20170519,000000,9.19058,9.26727,9.19058,9.25769,6710.8252750505,0
+GGZ.US,D,20170522,000000,9.27973,9.34397,9.27973,9.32863,9826.342075886,0
+GGZ.US,D,20170523,000000,9.31042,9.3737,9.31042,9.3737,18024.521538412,0
+GGZ.US,D,20170524,000000,9.43027,9.44272,9.35739,9.3967,11108.22026411,0
+GGZ.US,D,20170525,000000,9.43027,9.50121,9.39863,9.47724,24870.940112462,0
+GGZ.US,D,20170526,000000,9.45135,9.4686,9.43984,9.46094,5964.0191051817,0
+GGZ.US,D,20170530,000000,9.44369,9.49162,9.44369,9.48108,5572.8845888397,0
+GGZ.US,D,20170531,000000,9.4686,9.50984,9.4456,9.50984,13306.91775864,0
+GGZ.US,D,20170601,000000,9.49162,9.60092,9.48587,9.58845,16181.49569741,0
+GGZ.US,D,20170602,000000,9.62584,9.68912,9.62105,9.62584,6590.8773567057,0
+GGZ.US,D,20170605,000000,9.61147,9.63351,9.6105,9.63351,8049.0268336283,0
+GGZ.US,D,20170606,000000,9.63351,9.67378,9.63351,9.64214,7939.5091690527,0
+GGZ.US,D,20170607,000000,9.62584,9.6546,9.61147,9.6546,10815.130133198,0
+GGZ.US,D,20170608,000000,9.63351,9.65748,9.61626,9.62584,14458.417774752,0
+GGZ.US,D,20170609,000000,9.64214,9.67474,9.59612,9.6594,12017.738392778,0
+GGZ.US,D,20170612,000000,9.64214,9.67474,9.62488,9.64982,6486.5748190145,0
+GGZ.US,D,20170613,000000,9.68241,9.69775,9.66899,9.67474,12154.374717153,0
+GGZ.US,D,20170614,000000,9.68241,9.74189,9.68241,9.72081,10240.42315052,0
+GGZ.US,D,20170615,000000,9.69009,9.69009,9.62105,9.63351,5757.5000805531,0
+GGZ.US,D,20170616,000000,9.67474,9.68721,9.63351,9.66899,14136.122933286,0
+GGZ.US,D,20170619,000000,9.69009,9.76872,9.69009,9.76201,9498.8321075358,0
+GGZ.US,D,20170620,000000,9.74569,9.76105,9.73324,9.74948,12151.245641022,0
+GGZ.US,D,20170621,000000,9.70733,9.75336,9.70733,9.72168,17950.466736652,0
+GGZ.US,D,20170622,000000,9.71308,9.73801,9.69775,9.70733,16285.798235101,0
+GGZ.US,D,20170623,000000,9.72168,9.75336,9.72168,9.72168,2683.7042947941,0
+GGZ.US,D,20170626,000000,9.76105,9.78495,9.72936,9.74569,23186.454128749,0
+GGZ.US,D,20170627,000000,9.75336,9.76872,9.70733,9.70733,11168.715735971,0
+GGZ.US,D,20170628,000000,9.69775,9.81664,9.69775,9.78495,8320.2134316254,0
+GGZ.US,D,20170629,000000,9.78495,9.81664,9.71308,9.71308,34121.532180293,0
+GGZ.US,D,20170630,000000,9.73801,9.83968,9.73801,9.76105,15898.835820266,0
+GGZ.US,D,20170703,000000,9.75336,9.75336,9.75336,9.75336,346.28442513471,0
+GGZ.US,D,20170705,000000,9.79458,9.79934,9.72936,9.78495,15912.395150166,0
+GGZ.US,D,20170706,000000,9.72936,9.76105,9.69009,9.69009,19140.558691708,0
+GGZ.US,D,20170707,000000,9.69775,9.78213,9.69775,9.75628,25426.872638356,0
+GGZ.US,D,20170710,000000,9.76872,9.83968,9.76872,9.832,10621.127413093,0
+GGZ.US,D,20170711,000000,9.80323,9.85591,9.76872,9.85591,7279.2741054674,0
+GGZ.US,D,20170712,000000,9.83968,9.90771,9.83968,9.90771,9862.847964078,0
+GGZ.US,D,20170713,000000,9.91738,9.93937,9.86451,9.89529,45142.138312743,0
+GGZ.US,D,20170714,000000,9.87122,9.99016,9.87122,9.99016,7809.1309969386,0
+GGZ.US,D,20170717,000000,9.94223,9.99786,9.94223,9.98632,12394.270553843,0
+GGZ.US,D,20170718,000000,10.0122,10.0122,9.97478,9.99016,10239.380125144,0
+GGZ.US,D,20170719,000000,10.0055,10.0611,10.0055,10.0467,16068.848956703,0
+GGZ.US,D,20170720,000000,10.0544,10.0994,10.0382,10.0755,19024.782874871,0
+GGZ.US,D,20170721,000000,10.063,10.0659,10.0208,10.0382,6973.6676700323,0
+GGZ.US,D,20170724,000000,10.0467,10.0842,10.0467,10.0745,13650.073107645,0
+GGZ.US,D,20170725,000000,10.0544,10.1254,10.0544,10.1167,21367.417871415,0
+GGZ.US,D,20170726,000000,10.0707,10.1254,10.0707,10.1254,12729.081699832,0
+GGZ.US,D,20170727,000000,10.1177,10.1637,10.0688,10.0842,16444.338092391,0
+GGZ.US,D,20170728,000000,10.0842,10.1417,10.0842,10.1417,10912.131493251,0
+GGZ.US,D,20170731,000000,10.157,10.158,10.0909,10.1254,11310.567187232,0
+GGZ.US,D,20170801,000000,10.1254,10.1762,10.1254,10.1618,7457.6314449193,0
+GGZ.US,D,20170802,000000,10.133,10.1876,10.133,10.1839,8551.7650652999,0
+GGZ.US,D,20170803,000000,10.1705,10.1839,10.1282,10.1705,10580.449423394,0
+GGZ.US,D,20170804,000000,10.1426,10.1876,10.1426,10.1637,11357.503329193,0
+GGZ.US,D,20170807,000000,10.1493,10.1762,10.133,10.1493,11592.184038998,0
+GGZ.US,D,20170808,000000,10.1177,10.1493,10.0842,10.0994,7938.4661436758,0
+GGZ.US,D,20170809,000000,10.0467,10.0678,9.97675,9.99016,23090.495794073,0
+GGZ.US,D,20170810,000000,9.90298,9.93168,9.73801,9.73801,31899.888127471,0
+GGZ.US,D,20170811,000000,9.76872,9.78495,9.61147,9.76105,16119.957200172,0
+GGZ.US,D,20170814,000000,9.75336,9.91738,9.75336,9.832,24741.604965725,0
+GGZ.US,D,20170815,000000,9.832,9.88661,9.82908,9.832,4809.3900129403,0
+GGZ.US,D,20170816,000000,9.83968,9.90298,9.83968,9.87122,15259.46126422,0
+GGZ.US,D,20170817,000000,9.82335,9.91146,9.77737,9.78495,31974.985954608,0
+GGZ.US,D,20170818,000000,9.80323,9.80323,9.76105,9.77057,5698.0476340692,0
+GGZ.US,D,20170821,000000,9.75336,9.78495,9.74569,9.76105,13547.856620707,0
+GGZ.US,D,20170822,000000,9.80225,9.83968,9.80225,9.832,14411.481632791,0
+GGZ.US,D,20170823,000000,9.79458,9.84823,9.79458,9.81188,9036.7718655639,0
+GGZ.US,D,20170824,000000,9.80225,9.84823,9.80225,9.83968,8774.972495959,0
+GGZ.US,D,20170825,000000,9.91146,9.91146,9.80799,9.84823,11268.846172155,0
+GGZ.US,D,20170828,000000,9.9518,9.9518,9.84823,9.86174,21999.491249824,0
+GGZ.US,D,20170829,000000,9.77737,9.86174,9.77737,9.85591,10707.698519376,0
+GGZ.US,D,20170830,000000,9.88562,9.93355,9.88562,9.91146,3317.8637239564,0
+GGZ.US,D,20170831,000000,9.93355,9.96048,9.89627,9.96048,4967.929870231,0
+GGZ.US,D,20170901,000000,10.0055,10.063,10.0055,10.0467,7327.2532728054,0
+GGZ.US,D,20170905,000000,10.0208,10.0352,9.94223,9.96048,13659.460336036,0
+GGZ.US,D,20170906,000000,9.97478,10.0467,9.94124,9.98346,25231.826892872,0
+GGZ.US,D,20170907,000000,9.99786,10.0295,9.99016,10.0295,47308.502020589,0
+GGZ.US,D,20170908,000000,10.0122,10.0774,10.0122,10.0707,10215.390541474,0
+GGZ.US,D,20170911,000000,10.1637,10.1637,10.1157,10.157,12264.935407106,0
+GGZ.US,D,20170912,000000,10.1493,10.1665,10.1493,10.1637,2797.3940608775,0
+GGZ.US,D,20170913,000000,10.157,10.2203,10.157,10.2203,7866.4973926688,0
+GGZ.US,D,20170914,000000,10.204,10.2355,10.1953,10.2107,4407.8252428293,0
+GGZ.US,D,20170915,000000,10.2107,10.2509,10.1876,10.2355,15583.842156438,0
+GGZ.US,D,20170918,000000,10.2663,10.2663,10.2355,10.2442,3278.2287596338,0
+GGZ.US,D,20170919,000000,10.2903,10.3057,10.2576,10.2663,6999.7433044551,0
+GGZ.US,D,20170920,000000,10.2576,10.3526,10.2576,10.3141,6179.9253582024,0
+GGZ.US,D,20170921,000000,10.3449,10.3449,10.2288,10.3191,6268.5825152399,0
+GGZ.US,D,20170922,000000,10.3057,10.3689,10.2586,10.3141,13447.726184523,0
+GGZ.US,D,20170925,000000,10.3852,10.3852,10.3238,10.3238,4409.9112935831,0
+GGZ.US,D,20170926,000000,10.3295,10.3526,10.3141,10.3459,18330.127973849,0
+GGZ.US,D,20170927,000000,10.3449,10.3938,10.3449,10.3938,4801.0458099251,0
+GGZ.US,D,20170928,000000,10.3141,10.4101,10.3141,10.3775,7479.5349778345,0
+GGZ.US,D,20170929,000000,10.4379,10.4638,10.4379,10.4408,3677.707478991,0
+GGZ.US,D,20171002,000000,10.4484,10.4772,10.4216,10.4715,6027.6436531733,0
+GGZ.US,D,20171003,000000,10.5222,10.575,10.4839,10.504,5608.3474516547,0
+GGZ.US,D,20171004,000000,10.4945,10.4983,10.4197,10.4811,33778.376831289,0
+GGZ.US,D,20171005,000000,10.4715,10.5127,10.4408,10.5127,26551.253994667,0
+GGZ.US,D,20171006,000000,10.4945,10.4945,10.4245,10.4561,18266.503425856,0
+GGZ.US,D,20171009,000000,10.4484,10.4878,10.4158,10.4734,28366.118150493,0
+GGZ.US,D,20171010,000000,10.4245,10.5434,10.4245,10.4772,17412.265642166,0
+GGZ.US,D,20171011,000000,10.133,10.504,10.0909,10.4878,419563.21601503,0
+GGZ.US,D,20171012,000000,10.4878,10.7083,10.4408,10.6871,210182.12975225,0
+GGZ.US,D,20171013,000000,10.7015,10.7486,10.6161,10.6221,179103.10259641,0
+GGZ.US,D,20171016,000000,10.6786,10.6871,10.5434,10.5501,49521.801870396,0
+GGZ.US,D,20171017,000000,10.5826,10.6161,10.5348,10.6161,161368.54211278,0
+GGZ.US,D,20171018,000000,10.6161,10.6161,10.504,10.5261,246709.92147707,0
+GGZ.US,D,20171019,000000,10.4408,10.5434,10.1876,10.5261,401047.42952409,0
+GGZ.US,D,20171020,000000,9.83482,9.91146,9.79458,9.832,366729.80857294,0
+GGZ.US,D,20171023,000000,9.89529,9.89529,9.76105,9.76872,101440.47605694,0
+GGZ.US,D,20171024,000000,9.82335,9.84823,9.76105,9.80323,63650.623626043,0
+GGZ.US,D,20171025,000000,9.6594,9.81188,9.6594,9.69009,79348.155548565,0
+GGZ.US,D,20171026,000000,9.76105,9.76105,9.6594,9.6594,23055.032931259,0
+GGZ.US,D,20171027,000000,9.69009,9.79458,9.69009,9.74569,28636.261723113,0
+GGZ.US,D,20171030,000000,9.74569,9.86451,9.74569,9.86451,54541.883009472,0
+GGZ.US,D,20171031,000000,9.84823,9.90298,9.832,9.89529,109897.32581294,0
+GGZ.US,D,20171101,000000,9.9518,9.98346,9.85688,9.90298,30243.563828934,0
+GGZ.US,D,20171102,000000,9.87122,9.91738,9.82432,9.88957,32063.643111645,0
+GGZ.US,D,20171103,000000,9.87122,9.90002,9.832,9.85591,15534.819963725,0
+GGZ.US,D,20171106,000000,9.832,9.92113,9.72557,9.78982,24211.748074254,0
+GGZ.US,D,20171107,000000,9.79458,9.79458,9.72168,9.72936,32582.02672397,0
+GGZ.US,D,20171108,000000,9.68241,9.79458,9.63351,9.77737,32866.772651867,0
+GGZ.US,D,20171109,000000,9.69775,9.76872,9.63447,9.72557,40215.929457589,0
+GGZ.US,D,20171110,000000,9.71308,9.77737,9.68338,9.69009,19405.487137444,0
+GGZ.US,D,20171113,000000,9.67474,9.73422,9.59612,9.64982,21626.08816489,0
+GGZ.US,D,20171114,000000,9.60379,9.67474,9.54723,9.59612,87682.971335467,0
+GGZ.US,D,20171115,000000,9.59612,9.60379,9.53093,9.60379,109559.38559082,0
+GGZ.US,D,20171116,000000,9.59612,9.68241,9.59612,9.64982,60267.04930334,0
+GGZ.US,D,20171117,000000,9.69775,9.70733,9.64214,9.67474,88333.81917066,0
+GGZ.US,D,20171120,000000,9.66899,9.72081,9.66899,9.69009,41591.679929735,0
+GGZ.US,D,20171121,000000,9.75336,9.87122,9.74569,9.84823,62960.140826527,0
+GGZ.US,D,20171122,000000,9.84823,9.94223,9.82335,9.93355,165180.7998654,0
+GGZ.US,D,20171124,000000,9.94223,9.99016,9.94223,9.98346,31171.856414386,0
+GGZ.US,D,20171127,000000,10.063,10.063,9.98346,10.0122,79017.516504084,0
+GGZ.US,D,20171128,000000,10.0122,10.063,9.85591,9.86451,178884.06726726,0
+GGZ.US,D,20171129,000000,9.94223,10.0122,9.8492,9.99016,48017.759276889,0
+GGZ.US,D,20171130,000000,10.0467,10.1081,9.9518,10.0544,89657.418373962,0
+GGZ.US,D,20171201,000000,10.0544,10.063,9.9518,10.0208,66867.313888439,0
+GGZ.US,D,20171204,000000,10.0544,10.0994,10.0208,10.0208,132127.32567105,0
+GGZ.US,D,20171205,000000,10.0122,10.063,9.96718,9.96718,79831.076298075,0
+GGZ.US,D,20171206,000000,9.91146,9.97478,9.86451,9.94223,84027.167389392,0
+GGZ.US,D,20171207,000000,9.93355,10.2279,9.93355,10.1876,143143.759702,0
+GGZ.US,D,20171208,000000,10.1953,10.2107,10.1503,10.1705,51006.026981741,0
+GGZ.US,D,20171211,000000,10.1876,10.2663,10.0707,10.1254,136840.75734933,0
+GGZ.US,D,20171212,000000,10.0544,10.0937,9.97478,10.0382,123428.49402762,0
+GGZ.US,D,20171213,000000,9.91146,10.0208,9.83968,10.0208,375463.06005384,0
+GGZ.US,D,20171214,000000,10.0208,10.0382,9.91738,10.0122,129611.54846195,0
+GGZ.US,D,20171215,000000,10.063,10.063,9.96048,9.99786,78479.315409598,0
+GGZ.US,D,20171218,000000,9.90298,10.063,9.90298,9.94697,41944.222507132,0
+GGZ.US,D,20171219,000000,9.96048,9.96048,9.85591,9.87122,96858.46557616,0
+GGZ.US,D,20171220,000000,9.87122,9.88089,9.76105,9.79458,113125.48935448,0
+GGZ.US,D,20171221,000000,9.79458,9.87122,9.7764,9.80323,215334.6751142,0
+GGZ.US,D,20171222,000000,9.83968,9.84823,9.80799,9.83968,57676.174267092,0
+GGZ.US,D,20171226,000000,9.89529,9.89529,9.80799,9.83578,35782.028580336,0
+GGZ.US,D,20171227,000000,9.88089,9.88089,9.80799,9.82335,55676.694619552,0
+GGZ.US,D,20171228,000000,9.82335,9.90298,9.82335,9.85591,43782.033221249,0
+GGZ.US,D,20171229,000000,9.85591,10.063,9.84823,10.063,57012.810127376,0
+GGZ.US,D,20180102,000000,9.97478,10.0295,9.9518,10.0055,56666.525702241,0
+GGZ.US,D,20180103,000000,9.96718,10.0055,9.96048,9.96718,67117.639978898,0
+GGZ.US,D,20180104,000000,9.96048,10.0208,9.9518,10.0055,52135.623464936,0
+GGZ.US,D,20180105,000000,10.0295,10.1177,10.0295,10.1081,30409.404863863,0
+GGZ.US,D,20180108,000000,10.063,10.1512,10.063,10.133,44849.048181831,0
+GGZ.US,D,20180109,000000,10.0909,10.2519,10.0909,10.1953,78870.44992594,0
+GGZ.US,D,20180110,000000,10.204,10.2471,10.1493,10.1493,31065.467825941,0
+GGZ.US,D,20180111,000000,10.1876,10.2519,10.1705,10.2203,42901.719803136,0
+GGZ.US,D,20180112,000000,10.2739,10.2998,10.204,10.2826,27062.336429353,0
+GGZ.US,D,20180116,000000,10.3057,10.3057,10.1791,10.1876,29873.289820131,0
+GGZ.US,D,20180117,000000,10.1637,10.2442,10.1637,10.2442,28760.381742966,0
+GGZ.US,D,20180118,000000,10.2107,10.2355,10.1752,10.204,16873.021522303,0
+GGZ.US,D,20180119,000000,10.1791,10.2279,10.1791,10.2203,15431.56045141,0
+GGZ.US,D,20180122,000000,10.2355,10.2663,10.2355,10.2442,15811.221688606,0
+GGZ.US,D,20180123,000000,10.2739,10.3392,10.2739,10.3238,24625.829148888,0
+GGZ.US,D,20180124,000000,10.3938,10.3938,10.2903,10.3392,32543.434785025,0
+GGZ.US,D,20180125,000000,10.3459,10.3938,10.3459,10.3775,29860.773515608,0
+GGZ.US,D,20180126,000000,10.3938,10.4341,10.3612,10.4341,46888.162793693,0
+GGZ.US,D,20180129,000000,10.3775,10.4014,10.2903,10.2998,43494.158217223,0
+GGZ.US,D,20180130,000000,10.2279,10.2576,10.1081,10.133,42197.677673721,0
+GGZ.US,D,20180131,000000,10.2442,10.2519,10.1791,10.2203,32469.379983265,0
+GGZ.US,D,20180201,000000,10.1493,10.2203,10.1493,10.1953,29614.619526657,0
+GGZ.US,D,20180202,000000,10.2442,10.2442,10.0122,10.0467,49265.217627675,0
+GGZ.US,D,20180205,000000,9.9518,9.98346,9.68241,9.70733,45291.290941641,0
+GGZ.US,D,20180206,000000,9.63351,9.87122,9.63351,9.83968,30825.571989252,0
+GGZ.US,D,20180207,000000,9.76872,9.89529,9.76872,9.79458,34469.902656181,0
+GGZ.US,D,20180208,000000,9.78495,9.78495,9.53093,9.53093,26438.60725396,0
+GGZ.US,D,20180209,000000,9.5386,9.59612,9.41396,9.56353,48946.05186234,0
+GGZ.US,D,20180212,000000,9.58845,9.69104,9.57215,9.66899,36206.539908739,0
+GGZ.US,D,20180213,000000,9.64214,9.68241,9.57887,9.66899,18317.611669325,0
+GGZ.US,D,20180214,000000,9.59612,9.79458,9.59612,9.76872,21094.145222664,0
+GGZ.US,D,20180215,000000,9.832,9.85882,9.77737,9.85591,29673.028947764,0
+GGZ.US,D,20180216,000000,9.80323,9.91738,9.80323,9.86451,19722.566852025,0
+GGZ.US,D,20180220,000000,9.832,9.88089,9.832,9.832,17726.216280616,0
+GGZ.US,D,20180221,000000,9.832,9.91146,9.79458,9.82335,51812.285598093,0
+GGZ.US,D,20180222,000000,9.90298,9.90298,9.76872,9.76872,19425.304619605,0
+GGZ.US,D,20180223,000000,9.75336,9.83968,9.75336,9.79458,42389.594343072,0
+GGZ.US,D,20180226,000000,9.81664,9.8598,9.78495,9.80799,28943.954209302,0
+GGZ.US,D,20180227,000000,9.74569,9.84823,9.73801,9.77737,25413.313308456,0
+GGZ.US,D,20180228,000000,9.80323,9.80799,9.72168,9.72168,18797.403342705,0
+GGZ.US,D,20180301,000000,9.66899,9.71308,9.55681,9.57215,25134.825532821,0
+GGZ.US,D,20180302,000000,9.54723,9.59612,9.49162,9.59612,28260.772587426,0
+GGZ.US,D,20180305,000000,9.51751,9.6594,9.51751,9.6594,11149.941279187,0
+GGZ.US,D,20180306,000000,9.67474,9.69009,9.63351,9.66899,14789.056819233,0
+GGZ.US,D,20180307,000000,9.66899,9.70733,9.61147,9.70733,18094.404238665,0
+GGZ.US,D,20180308,000000,9.76105,9.76872,9.70733,9.71308,10177.841627905,0
+GGZ.US,D,20180309,000000,9.71308,9.88957,9.71308,9.88858,32186.720106122,0
+GGZ.US,D,20180312,000000,9.86451,9.88089,9.84541,9.86451,10075.625140968,0
+GGZ.US,D,20180313,000000,9.85591,9.88957,9.80799,9.80993,16870.935471548,0
+GGZ.US,D,20180314,000000,9.85212,9.85212,9.76483,9.76872,20384.887966365,0
+GGZ.US,D,20180315,000000,9.72936,9.75336,9.70733,9.70733,38355.172185177,0
+GGZ.US,D,20180316,000000,9.69775,9.75336,9.69775,9.72168,8949.1577339033,0
+GGZ.US,D,20180319,000000,9.67474,9.69009,9.58845,9.59612,6766.1056200268,0
+GGZ.US,D,20180320,000000,9.58845,9.63256,9.58845,9.62105,37055.562565546,0
+GGZ.US,D,20180321,000000,9.66611,9.66899,9.61147,9.61147,10114.217079914,0
+GGZ.US,D,20180322,000000,9.55681,9.56736,9.47724,9.47724,19039.385230148,0
+GGZ.US,D,20180323,000000,9.47724,9.48587,9.3296,9.35164,19883.19276007,0
+GGZ.US,D,20180326,000000,9.47724,9.47724,9.35739,9.44369,41614.626488026,0
+GGZ.US,D,20180327,000000,9.39863,9.51654,9.33822,9.33822,20232.606261335,0
+GGZ.US,D,20180328,000000,9.41396,9.43027,9.34397,9.3737,12805.222552347,0
+GGZ.US,D,20180329,000000,9.35164,9.46094,9.35164,9.44752,18153.85668515,0
+GGZ.US,D,20180402,000000,9.36507,9.43027,9.26249,9.26249,19502.488497497,0
+GGZ.US,D,20180403,000000,9.32,9.39191,9.27973,9.39,26864.16160774,0
+GGZ.US,D,20180404,000000,9.32,9.44369,9.32,9.44272,21530.129830214,0
+GGZ.US,D,20180405,000000,9.46094,9.49162,9.43889,9.48587,9325.6898949685,0
+GGZ.US,D,20180406,000000,9.43027,9.52997,9.39863,9.41396,14213.306811177,0
+GGZ.US,D,20180409,000000,9.47724,9.52326,9.44847,9.44847,12832.341212145,0
+GGZ.US,D,20180410,000000,9.49162,9.57215,9.49162,9.53093,24133.521170985,0
+GGZ.US,D,20180411,000000,9.50121,9.55681,9.48203,9.53093,12005.222088254,0
+GGZ.US,D,20180412,000000,9.57215,9.57887,9.53093,9.54723,11147.855228433,0
+GGZ.US,D,20180413,000000,9.57887,9.57887,9.51654,9.52517,6207.0440180021,0
+GGZ.US,D,20180416,000000,9.51751,9.57887,9.51751,9.57887,4742.636388818,0
+GGZ.US,D,20180417,000000,9.64214,9.67474,9.61147,9.63351,17773.152422577,0
+GGZ.US,D,20180418,000000,9.64214,9.67187,9.64214,9.64982,6553.3284431368,0
+GGZ.US,D,20180419,000000,9.64214,9.67474,9.59899,9.66899,17715.786026847,0
+GGZ.US,D,20180420,000000,9.62584,9.64118,9.57407,9.58845,4776.0132008791,0
+GGZ.US,D,20180423,000000,9.57215,9.58845,9.53093,9.55681,6095.4403026726,0
+GGZ.US,D,20180424,000000,9.57887,9.57887,9.46094,9.46094,11225.039106325,0
+GGZ.US,D,20180425,000000,9.44369,9.4686,9.44369,9.45135,4679.0118408264,0
+GGZ.US,D,20180426,000000,9.4686,9.55778,9.4686,9.54723,21582.281099059,0
+GGZ.US,D,20180427,000000,9.51751,9.60859,9.51751,9.56353,7039.3782687777,0
+GGZ.US,D,20180430,000000,9.56353,9.56353,9.52517,9.52517,9944.2039434772,0
+GGZ.US,D,20180501,000000,9.4686,9.51751,9.41396,9.51751,14476.149206159,0
+GGZ.US,D,20180502,000000,9.48682,9.50984,9.46094,9.47724,8620.604740176,0
+GGZ.US,D,20180503,000000,9.43027,9.45135,9.38136,9.45135,7249.026369537,0
+GGZ.US,D,20180504,000000,9.39863,9.50312,9.39863,9.50121,4435.9869280059,0
+GGZ.US,D,20180507,000000,9.45135,9.52517,9.45135,9.50791,3049.8062020901,0
+GGZ.US,D,20180508,000000,9.54723,9.54723,9.47724,9.49162,8999.222951995,0
+GGZ.US,D,20180509,000000,9.49162,9.55106,9.49162,9.54723,67470.182556294,0
+GGZ.US,D,20180510,000000,9.56353,9.59612,9.54339,9.57887,14910.047762954,0
+GGZ.US,D,20180511,000000,9.61147,9.61147,9.53093,9.53093,16367.1542145,0
+GGZ.US,D,20180514,000000,9.57887,9.57887,9.54723,9.56353,12289.968016152,0
+GGZ.US,D,20180515,000000,9.50121,9.5386,9.50121,9.50984,9354.894605522,0
+GGZ.US,D,20180516,000000,9.53093,9.57791,9.53093,9.57215,12537.16503048,0
+GGZ.US,D,20180517,000000,9.53093,9.60379,9.53093,9.60379,8885.5331859117,0
+GGZ.US,D,20180518,000000,9.56353,9.60379,9.56353,9.57887,8166.8887012194,0
+GGZ.US,D,20180521,000000,9.66899,9.68241,9.60379,9.66899,6460.4991845917,0
+GGZ.US,D,20180522,000000,9.6594,9.67762,9.6594,9.66899,7822.6903268385,0
+GGZ.US,D,20180523,000000,9.58845,9.63351,9.57024,9.61147,31594.281692035,0
+GGZ.US,D,20180524,000000,9.57887,9.60379,9.5712,9.59612,8694.6595419367,0
+GGZ.US,D,20180525,000000,9.56449,9.59612,9.52517,9.52517,12768.716664155,0
+GGZ.US,D,20180529,000000,9.51751,9.51751,9.41396,9.43027,30025.571525161,0
+GGZ.US,D,20180530,000000,9.50121,9.54723,9.50121,9.5386,13288.143301856,0
+GGZ.US,D,20180531,000000,9.5386,9.5386,9.46094,9.50121,42777.599783284,0
+GGZ.US,D,20180601,000000,9.50121,9.55681,9.50121,9.5386,30370.812924918,0
+GGZ.US,D,20180604,000000,9.59612,9.59612,9.5386,9.57215,18325.95587234,0
+GGZ.US,D,20180605,000000,9.5386,9.62105,9.5386,9.61147,14299.877917461,0
+GGZ.US,D,20180606,000000,9.62584,9.64214,9.59325,9.64214,4714.4747036413,0
+GGZ.US,D,20180607,000000,9.67474,9.69775,9.63063,9.63351,21263.115333724,0
+GGZ.US,D,20180608,000000,9.63351,9.66899,9.55681,9.66899,8708.2188718367,0
+GGZ.US,D,20180611,000000,9.68241,9.69009,9.66899,9.68241,15937.427759212,0
+GGZ.US,D,20180612,000000,9.69775,9.70542,9.69775,9.69775,10767.15096586,0
+GGZ.US,D,20180613,000000,9.71308,9.71308,9.66899,9.69775,48996.117080432,0
+GGZ.US,D,20180614,000000,9.6594,9.71308,9.6594,9.70733,20183.58406862,0
+GGZ.US,D,20180615,000000,9.67474,9.69775,9.66899,9.69009,16385.928671284,0
+GGZ.US,D,20180618,000000,9.64214,9.69009,9.64214,9.68241,20223.219032943,0
+GGZ.US,D,20180619,000000,9.59612,9.66899,9.59612,9.6594,23548.383934537,0
+GGZ.US,D,20180620,000000,9.69009,9.71308,9.68241,9.68241,21426.870317899,0
+GGZ.US,D,20180621,000000,9.72168,9.72168,9.67474,9.69009,12887.621557121,0
+GGZ.US,D,20180622,000000,9.70733,9.75336,9.70733,9.71308,18768.198632152,0
+GGZ.US,D,20180625,000000,9.69009,9.69009,9.58845,9.58845,11105.09118798,0
+GGZ.US,D,20180626,000000,9.58845,9.60762,9.58845,9.59612,19001.836316579,0
+GGZ.US,D,20180627,000000,9.60379,9.64885,9.47724,9.51751,43303.284573247,0
+GGZ.US,D,20180628,000000,9.48587,9.52517,9.4686,9.51366,27209.403007498,0
+GGZ.US,D,20180629,000000,9.49162,9.5827,9.49162,9.57215,6437.5526262996,0
+GGZ.US,D,20180702,000000,9.50121,9.50121,9.49162,9.50121,7048.76549717,0
+GGZ.US,D,20180703,000000,9.5386,9.56065,9.51751,9.51751,10762.978864353,0
+GGZ.US,D,20180705,000000,9.59612,9.59612,9.53093,9.53956,11888.403246041,0
+GGZ.US,D,20180706,000000,9.55681,9.64023,9.53093,9.61433,11041.466639988,0
+GGZ.US,D,20180709,000000,9.69775,9.71308,9.64982,9.66899,22201.838172945,0
+GGZ.US,D,20180710,000000,9.67474,9.67474,9.62584,9.63351,21615.657911121,0
+GGZ.US,D,20180711,000000,9.57887,9.64214,9.57887,9.58845,8307.6971271025,0
+GGZ.US,D,20180712,000000,9.61147,9.6594,9.60379,9.62201,21330.911983222,0
+GGZ.US,D,20180713,000000,9.59899,9.64598,9.59899,9.64598,3617.2120071301,0
+GGZ.US,D,20180716,000000,9.6594,9.6594,9.59612,9.63351,16111.612997157,0
+GGZ.US,D,20180717,000000,9.57887,9.62584,9.57887,9.62393,12952.289130491,0
+GGZ.US,D,20180718,000000,9.60379,9.63351,9.60379,9.63351,11077.972528179,0
+GGZ.US,D,20180719,000000,9.57215,9.6594,9.57215,9.6594,12614.348908372,0
+GGZ.US,D,20180720,000000,9.62775,9.66899,9.62775,9.66899,27855.035715806,0
+GGZ.US,D,20180723,000000,9.62872,9.6594,9.62584,9.63351,21587.496225943,0
+GGZ.US,D,20180724,000000,9.6594,9.66899,9.61147,9.63351,51416.978980244,0
+GGZ.US,D,20180725,000000,9.59612,9.66899,9.59612,9.66899,24691.539747633,0
+GGZ.US,D,20180726,000000,9.62584,9.67474,9.62584,9.64214,25869.115398167,0
+GGZ.US,D,20180727,000000,9.67474,9.70159,9.62105,9.62105,8703.0037449521,0
+GGZ.US,D,20180730,000000,9.64214,9.68912,9.61433,9.61433,25897.277083343,0
+GGZ.US,D,20180731,000000,9.64214,9.64598,9.60379,9.62584,30842.260395281,0
+GGZ.US,D,20180801,000000,9.66899,9.66899,9.59612,9.61147,18417.742105508,0
+GGZ.US,D,20180802,000000,9.59612,9.60379,9.57215,9.58845,33180.723290319,0
+GGZ.US,D,20180803,000000,9.57215,9.60379,9.57215,9.59612,12129.342108108,0
+GGZ.US,D,20180806,000000,9.59612,9.67474,9.59612,9.6594,16298.314539624,0
+GGZ.US,D,20180807,000000,9.69009,9.74569,9.69009,9.72936,17258.94091176,0
+GGZ.US,D,20180808,000000,9.71308,9.75336,9.69009,9.72936,60593.516246314,0
+GGZ.US,D,20180809,000000,9.70733,9.74948,9.70733,9.72168,5369.494640342,0
+GGZ.US,D,20180810,000000,9.64214,9.70733,9.64214,9.6594,11169.758761349,0
+GGZ.US,D,20180813,000000,9.61147,9.66899,9.58654,9.64214,10822.431310836,0
+GGZ.US,D,20180814,000000,9.62105,9.66899,9.62105,9.63351,9048.2451447099,0
+GGZ.US,D,20180815,000000,9.61147,9.64214,9.53093,9.5386,36427.661288644,0
+GGZ.US,D,20180816,000000,9.53093,9.63544,9.53093,9.58845,7812.2600730694,0
+GGZ.US,D,20180817,000000,9.58845,9.70926,9.58845,9.63351,8190.8782848884,0
+GGZ.US,D,20180820,000000,9.63351,9.71405,9.63351,9.69775,22009.921503593,0
+GGZ.US,D,20180821,000000,9.69775,9.74569,9.69775,9.71308,11023.735208581,0
+GGZ.US,D,20180822,000000,9.70733,9.72936,9.67474,9.67474,22484.498050088,0
+GGZ.US,D,20180823,000000,9.66899,9.66899,9.62105,9.62105,18484.495729631,0
+GGZ.US,D,20180824,000000,9.58845,9.67474,9.58845,9.67378,10473.017809571,0
+GGZ.US,D,20180827,000000,9.64214,9.71308,9.64214,9.69009,19275.10896533,0
+GGZ.US,D,20180828,000000,9.72936,9.75336,9.71789,9.73519,14635.732088827,0
+GGZ.US,D,20180829,000000,9.72168,9.74763,9.71308,9.73606,18500.141110285,0
+GGZ.US,D,20180830,000000,9.70733,9.73033,9.70733,9.72936,2431.2921535814,0
+GGZ.US,D,20180831,000000,9.71308,9.73801,9.71308,9.73801,10294.66047012,0
+GGZ.US,D,20180904,000000,9.69009,9.73801,9.69009,9.72936,26275.895295162,0
+GGZ.US,D,20180905,000000,9.68241,9.73801,9.66899,9.66899,20951.250746028,0
+GGZ.US,D,20180906,000000,9.6594,9.71117,9.58845,9.62105,43381.511476516,0
+GGZ.US,D,20180907,000000,9.55681,9.58845,9.53093,9.57887,12304.570371429,0
+GGZ.US,D,20180910,000000,9.60379,9.60859,9.57215,9.57215,8691.5304658061,0
+GGZ.US,D,20180911,000000,9.54723,9.62105,9.54723,9.62105,7487.8791808498,0
+GGZ.US,D,20180912,000000,9.55681,9.6594,9.55681,9.6594,8696.7455926906,0
+GGZ.US,D,20180913,000000,9.66899,9.68241,9.66899,9.68241,3755.9343822594,0
+GGZ.US,D,20180914,000000,9.66899,9.72168,9.66899,9.72081,8714.4770240981,0
+GGZ.US,D,20180917,000000,9.68433,9.72168,9.64982,9.67474,18102.748441681,0
+GGZ.US,D,20180918,000000,9.64214,9.69775,9.64214,9.692,19210.441391961,0
+GGZ.US,D,20180919,000000,9.6594,9.74569,9.6594,9.72168,5466.4960003948,0
+GGZ.US,D,20180920,000000,9.74569,9.76872,9.74569,9.76105,6373.928078308,0
+GGZ.US,D,20180921,000000,9.77737,9.77737,9.73801,9.76105,7476.4059017038,0
+GGZ.US,D,20180924,000000,9.73801,9.75336,9.72168,9.74569,20474.588148778,0
+GGZ.US,D,20180925,000000,9.73801,9.74569,9.72936,9.72936,10462.587555801,0
+GGZ.US,D,20180926,000000,9.72168,9.72936,9.72168,9.72168,15053.985264968,0
+GGZ.US,D,20180927,000000,9.70733,9.74569,9.70733,9.72168,21938.995777964,0
+GGZ.US,D,20180928,000000,9.69775,9.71983,9.62584,9.6316,32404.712409896,0
+GGZ.US,D,20181001,000000,9.63351,9.68433,9.63351,9.64214,34194.543956676,0
+GGZ.US,D,20181002,000000,9.59612,9.62584,9.58845,9.62584,24353.599525514,0
+GGZ.US,D,20181003,000000,9.6594,9.68241,9.63447,9.64214,22624.263450594,0
+GGZ.US,D,20181004,000000,9.63351,9.64502,9.52614,9.5386,40156.477011105,0
+GGZ.US,D,20181005,000000,9.51847,9.54723,9.4456,9.4456,23430.522066947,0
+GGZ.US,D,20181008,000000,9.39863,9.42355,9.25769,9.39,16800.009745918,0
+GGZ.US,D,20181009,000000,9.38136,9.45135,9.3689,9.39,15121.781914467,0
+GGZ.US,D,20181010,000000,9.35739,9.35739,9.16276,9.16276,14025.562243334,0
+GGZ.US,D,20181011,000000,9.12154,9.19058,8.94965,8.97179,45551.004260493,0
+GGZ.US,D,20181012,000000,9.02634,9.06804,8.93113,8.94965,22082.933279977,0
+GGZ.US,D,20181015,000000,8.94965,8.97456,8.93113,8.94033,40891.809901827,0
+GGZ.US,D,20181016,000000,9.05002,9.0993,9.05002,9.09546,27062.336429353,0
+GGZ.US,D,20181017,000000,9.09546,9.13784,9.05002,9.06804,22638.865805871,0
+GGZ.US,D,20181018,000000,9.03488,9.04714,8.90707,8.91541,23567.158391322,0
+GGZ.US,D,20181019,000000,8.91541,9.02634,8.91541,8.95233,11168.715735971,0
+GGZ.US,D,20181022,000000,8.95607,9.06804,8.85999,8.90707,31982.287132246,0
+GGZ.US,D,20181023,000000,8.77304,8.81752,8.68157,8.77304,50020.36800056,0
+GGZ.US,D,20181024,000000,8.68799,8.74379,8.41964,8.41964,127948.96601115,0
+GGZ.US,D,20181025,000000,8.40401,8.56844,8.40401,8.53699,54580.474948418,0
+GGZ.US,D,20181026,000000,8.44237,8.47947,8.33997,8.44237,74270.708013759,0
+GGZ.US,D,20181029,000000,8.52088,8.56383,8.33124,8.34879,49812.805950553,0
+GGZ.US,D,20181030,000000,8.33997,8.41964,8.33997,8.41446,25494.669287855,0
+GGZ.US,D,20181031,000000,8.48215,8.53699,8.45837,8.49721,67851.929844243,0
+GGZ.US,D,20181101,000000,8.57649,8.68799,8.52894,8.639,18801.575444212,0
+GGZ.US,D,20181102,000000,8.69538,8.75472,8.64812,8.70267,35460.776764247,0
+GGZ.US,D,20181105,000000,8.69538,8.72003,8.64897,8.67246,35941.611463004,0
+GGZ.US,D,20181106,000000,8.639,8.70996,8.639,8.66345,68049.06164048,0
+GGZ.US,D,20181107,000000,8.74379,8.81657,8.74379,8.79901,76525.728878643,0
+GGZ.US,D,20181108,000000,8.78244,8.87294,8.78244,8.8202,65492.606441669,0
+GGZ.US,D,20181109,000000,8.8064,8.8461,8.73459,8.77687,26727.525283365,0
+GGZ.US,D,20181112,000000,8.70267,8.70996,8.64812,8.64812,26237.303356216,0
+GGZ.US,D,20181113,000000,8.66345,8.71819,8.63537,8.6553,32365.077445573,0
+GGZ.US,D,20181114,000000,8.67246,8.72003,8.55396,8.60909,35419.055749171,0
+GGZ.US,D,20181115,000000,8.57649,8.66345,8.53699,8.66345,23518.136198607,0
+GGZ.US,D,20181116,000000,8.64812,8.6553,8.5855,8.6553,24812.530691356,0
+GGZ.US,D,20181119,000000,8.62366,8.67246,8.49011,8.49011,79982.314977727,0
+GGZ.US,D,20181120,000000,8.41964,8.48215,8.34879,8.37064,34681.636807694,0
+GGZ.US,D,20181121,000000,8.37064,8.44237,8.37064,8.41964,57014.896178129,0
+GGZ.US,D,20181123,000000,8.41178,8.49721,8.41178,8.49011,73903.563081086,0
+GGZ.US,D,20181126,000000,8.49011,8.62366,8.49011,8.53699,19712.136598256,0
+GGZ.US,D,20181127,000000,8.56202,8.56202,8.50545,8.52798,43851.915921503,0
+GGZ.US,D,20181128,000000,8.54591,8.69538,8.53345,8.69538,71529.637323235,0
+GGZ.US,D,20181129,000000,8.68157,8.69077,8.60909,8.68425,17421.652870558,0
+GGZ.US,D,20181130,000000,8.639,8.73372,8.59068,8.70362,17786.711752476,0
+GGZ.US,D,20181203,000000,8.85348,8.8692,8.79355,8.81475,33973.422576771,0
+GGZ.US,D,20181204,000000,8.75846,8.8461,8.56844,8.56844,25123.352253675,0
+GGZ.US,D,20181206,000000,8.51427,8.57649,8.49011,8.52798,34262.340606176,0
+GGZ.US,D,20181207,000000,8.57554,8.57554,8.41178,8.41782,35374.205657963,0
+GGZ.US,D,20181210,000000,8.44947,8.49011,8.32338,8.37064,29279.808380668,0
+GGZ.US,D,20181211,000000,8.41964,8.47429,8.34879,8.37064,32718.663048346,0
+GGZ.US,D,20181212,000000,8.37765,8.48761,8.37765,8.47429,32415.142663664,0
+GGZ.US,D,20181213,000000,8.48215,8.50545,8.43,8.44237,24020.874430279,0
+GGZ.US,D,20181214,000000,8.46719,8.46719,8.28551,8.36355,42802.63239233,0
+GGZ.US,D,20181217,000000,8.32338,8.36634,7.96884,8.01696,69174.486022167,0
+GGZ.US,D,20181218,000000,8.02435,8.18101,7.93711,7.93711,30722.312476937,0
+GGZ.US,D,20181219,000000,7.95398,7.99117,7.77134,7.78658,118857.95682599,0
+GGZ.US,D,20181220,000000,7.7398,7.83576,7.53827,7.62886,151786.2679751,0
+GGZ.US,D,20181221,000000,7.58966,7.73231,7.49396,7.50605,83323.125259975,0
+GGZ.US,D,20181224,000000,7.41573,7.57383,7.41573,7.50259,37129.617367306,0
+GGZ.US,D,20181226,000000,7.49463,7.82263,7.49463,7.8187,69324.681676443,0
+GGZ.US,D,20181227,000000,7.77134,7.77134,7.51842,7.68562,84575.798737648,0
+GGZ.US,D,20181228,000000,7.72359,7.86597,7.71151,7.73184,51832.103080256,0
+GGZ.US,D,20181231,000000,7.84957,7.85781,7.6607,7.72359,206586.82127804,0
+GGZ.US,D,20190102,000000,7.72359,7.91237,7.67105,7.91237,32281.63541542,0
+GGZ.US,D,20190103,000000,7.82666,7.89828,7.82666,7.88255,20844.862157583,0
+GGZ.US,D,20190104,000000,7.93711,8.09529,7.90403,8.05455,30975.767643526,0
+GGZ.US,D,20190107,000000,8.06318,8.25541,8.06318,8.21409,22610.704120693,0
+GGZ.US,D,20190108,000000,8.26049,8.33307,8.22262,8.24429,64685.30479994,0
+GGZ.US,D,20190109,000000,8.26921,8.43421,8.26921,8.41178,35285.548500926,0
+GGZ.US,D,20190110,000000,8.41178,8.49011,8.39692,8.44237,24893.886670755,0
+GGZ.US,D,20190111,000000,8.43421,8.49721,8.43421,8.49721,13506.135605632,0
+GGZ.US,D,20190114,000000,8.44947,8.51427,8.44947,8.46719,16998.184567532,0
+GGZ.US,D,20190115,000000,8.46719,8.60095,8.46719,8.49721,19602.618933681,0
+GGZ.US,D,20190116,000000,8.51427,8.58359,8.51427,8.55396,32662.339677993,0
+GGZ.US,D,20190117,000000,8.57649,8.63277,8.56844,8.60095,26485.543395921,0
+GGZ.US,D,20190118,000000,8.68157,8.72644,8.65338,8.67246,23000.795611659,0
+GGZ.US,D,20190122,000000,8.639,8.75846,8.63181,8.74379,96218.047994737,0
+GGZ.US,D,20190123,000000,8.75846,8.75846,8.69538,8.73459,18286.320908018,0
+GGZ.US,D,20190124,000000,8.68799,8.73459,8.66345,8.70267,25331.957329057,0
+GGZ.US,D,20190125,000000,8.71819,8.75846,8.56844,8.70996,16554.898782344,0
+GGZ.US,D,20190128,000000,8.60909,8.70267,8.60382,8.66345,18396.88159797,0
+GGZ.US,D,20190129,000000,8.70267,8.8369,8.68157,8.76392,38522.056245483,0
+GGZ.US,D,20190130,000000,8.8064,8.92922,8.70267,8.81282,28640.433824621,0
+GGZ.US,D,20190131,000000,8.78244,8.87851,8.78244,8.85348,10948.637381443,0
+GGZ.US,D,20190201,000000,8.79067,8.89969,8.79067,8.8369,14695.184535311,0
+GGZ.US,D,20190204,000000,8.99116,9.04053,8.88674,8.94965,26935.087333371,0
+GGZ.US,D,20190205,000000,8.94033,8.98838,8.94033,8.98838,24400.535667475,0
+GGZ.US,D,20190206,000000,8.91541,8.9948,8.90707,8.97083,22835.997602108,0
+GGZ.US,D,20190207,000000,8.8692,8.88952,8.79067,8.79067,41805.500132002,0
+GGZ.US,D,20190208,000000,8.75846,8.8064,8.72644,8.74379,24451.643910943,0
+GGZ.US,D,20190211,000000,8.75846,8.80266,8.75846,8.79067,9068.0626268712,0
+GGZ.US,D,20190212,000000,8.8692,8.96441,8.8692,8.94033,15156.201751905,0
+GGZ.US,D,20190213,000000,8.97083,8.98838,8.96441,8.96441,29846.171160331,0
+GGZ.US,D,20190214,000000,8.97083,9.01023,8.97083,8.9948,5795.048994122,0
+GGZ.US,D,20190215,000000,9.04244,9.08127,9.04244,9.08127,13285.014225726,0
+GGZ.US,D,20190219,000000,9.07658,9.18482,9.07658,9.14646,31425.311580976,0
+GGZ.US,D,20190220,000000,9.18482,9.23276,9.16948,9.23276,10526.212103794,0
+GGZ.US,D,20190221,000000,9.16948,9.20015,9.13784,9.17524,24246.167911691,0
+GGZ.US,D,20190222,000000,9.20783,9.27111,9.20783,9.27111,46994.551382138,0
+GGZ.US,D,20190225,000000,9.42355,9.42355,9.32863,9.34397,89137.991736259,0
+GGZ.US,D,20190226,000000,9.30179,9.4082,9.25769,9.34397,74438.635099441,0
+GGZ.US,D,20190227,000000,9.32863,9.35164,9.32863,9.35164,41420.623767922,0
+GGZ.US,D,20190228,000000,9.36507,9.43027,9.33726,9.33726,35947.869615266,0
+GGZ.US,D,20190301,000000,9.46094,9.50121,9.42642,9.44369,57637.582328146,0
+GGZ.US,D,20190304,000000,9.50121,9.6594,9.50121,9.63351,54170.565975291,0
+GGZ.US,D,20190305,000000,9.62105,9.68624,9.62105,9.66899,33414.360974746,0
+GGZ.US,D,20190306,000000,9.61147,9.61147,9.51751,9.51751,19080.063219847,0
+GGZ.US,D,20190307,000000,9.49162,9.49162,9.39,9.42739,8723.8642524904,0
+GGZ.US,D,20190308,000000,9.35739,9.36411,9.32,9.34014,7557.7618811029,0
+GGZ.US,D,20190311,000000,9.35739,9.43409,9.35739,9.3737,21637.561444036,0
+GGZ.US,D,20190312,000000,9.39,9.55681,9.39,9.43793,5390.3551478802,0
+GGZ.US,D,20190313,000000,9.48587,9.52997,9.47724,9.47724,19917.612597508,0
+GGZ.US,D,20190314,000000,9.4686,9.62681,9.46094,9.48587,17040.948607984,0
+GGZ.US,D,20190315,000000,9.47724,9.56449,9.47724,9.53093,26265.465041393,0
+GGZ.US,D,20190318,000000,9.53093,9.5386,9.45135,9.52614,28103.275755512,0
+GGZ.US,D,20190319,000000,9.58942,9.64406,9.52614,9.56449,20570.546483455,0
+GGZ.US,D,20190320,000000,9.56449,9.57312,9.47724,9.5338,15052.942239592,0
+GGZ.US,D,20190321,000000,9.49162,9.55969,9.40917,9.42259,31451.387215399,0
+GGZ.US,D,20190322,000000,9.45135,9.48203,9.30849,9.34973,30843.303420658,0
+GGZ.US,D,20190325,000000,9.25481,9.39766,9.23851,9.31809,35342.914896657,0
+GGZ.US,D,20190326,000000,9.31809,9.413,9.31809,9.35548,30214.359118381,0
+GGZ.US,D,20190327,000000,9.36315,9.36315,9.33534,9.35357,4180.4457106625,0
+GGZ.US,D,20190328,000000,9.37178,9.38903,9.36315,9.36315,17305.877053721,0
+GGZ.US,D,20190329,000000,9.413,9.4293,9.38903,9.40629,29870.160744,0
+GGZ.US,D,20190401,000000,9.4293,9.51751,9.4293,9.49353,8020.8651484517,0
+GGZ.US,D,20190402,000000,9.48587,9.48587,9.43793,9.44369,4682.1409169571,0
+GGZ.US,D,20190403,000000,9.44369,9.51654,9.40725,9.44369,11113.435390995,0
+GGZ.US,D,20190404,000000,9.4686,9.48874,9.41971,9.41971,25133.782507444,0
+GGZ.US,D,20190405,000000,9.44369,9.47628,9.39766,9.42739,16814.612101194,0
+GGZ.US,D,20190408,000000,9.44369,9.45231,9.41588,9.43793,36861.559845439,0
+GGZ.US,D,20190409,000000,9.4293,9.43793,9.4293,9.4293,9852.4177103089,0
+GGZ.US,D,20190410,000000,9.4293,9.43793,9.39766,9.43793,22340.560548074,0
+GGZ.US,D,20190411,000000,9.43793,9.43793,9.42259,9.42259,87609.959559083,0
+GGZ.US,D,20190412,000000,9.43793,9.43793,9.4293,9.43793,119872.82051773,0
+GGZ.US,D,20190415,000000,9.43793,9.48874,9.4293,9.47724,37944.220186675,0
+GGZ.US,D,20190416,000000,9.50121,9.51463,9.47724,9.51463,5951.5028006587,0
+GGZ.US,D,20190417,000000,9.53093,9.53093,9.50984,9.50984,5205.7396561668,0
+GGZ.US,D,20190418,000000,9.49162,9.53093,9.48874,9.52614,9370.5399861757,0
+GGZ.US,D,20190422,000000,9.50121,9.53093,9.46382,9.4945,14583.580819981,0
+GGZ.US,D,20190423,000000,9.49162,9.56161,9.49162,9.55778,33911.884079534,0
+GGZ.US,D,20190424,000000,9.50984,9.57887,9.50984,9.55778,19366.895198498,0
+GGZ.US,D,20190425,000000,9.52614,9.54818,9.49162,9.50121,11421.127877184,0
+GGZ.US,D,20190426,000000,9.4686,9.58078,9.4686,9.56449,10283.187190974,0
+GGZ.US,D,20190429,000000,9.59708,9.59708,9.54818,9.55778,31017.488658603,0
+GGZ.US,D,20190430,000000,9.56449,9.56449,9.4686,9.52614,27761.163431884,0
+GGZ.US,D,20190501,000000,9.5386,9.5386,9.50984,9.51847,9905.6120045314,0
+GGZ.US,D,20190502,000000,9.46094,9.51463,9.46094,9.48587,28301.450577126,0
+GGZ.US,D,20190503,000000,9.49353,9.56449,9.49353,9.56449,4809.3900129403,0
+GGZ.US,D,20190506,000000,9.46094,9.54818,9.46094,9.5386,7502.4815361266,0
+GGZ.US,D,20190507,000000,9.51847,9.52805,9.39766,9.39766,39655.824830187,0
+GGZ.US,D,20190508,000000,9.39766,9.47724,9.39766,9.46094,9917.0852836774,0
+GGZ.US,D,20190509,000000,9.40725,9.42546,9.35548,9.38903,42919.451234545,0
+GGZ.US,D,20190510,000000,9.35548,9.39766,9.34301,9.3804,14483.450383797,0
+GGZ.US,D,20190513,000000,9.35548,9.35548,9.13304,9.20495,53079.561431042,0
+GGZ.US,D,20190514,000000,9.18961,9.34973,9.15988,9.33534,30309.27442768,0
+GGZ.US,D,20190515,000000,9.29987,9.33534,9.26343,9.30849,10812.001057067,0
+GGZ.US,D,20190516,000000,9.26823,9.32288,9.24714,9.26152,44672.776893133,0
+GGZ.US,D,20190517,000000,9.16564,9.22892,9.16564,9.20495,18071.457680373,0
+GGZ.US,D,20190520,000000,9.16564,9.18961,9.10907,9.18098,11473.27914603,0
+GGZ.US,D,20190521,000000,9.18961,9.18961,9.15701,9.18098,24750.992194117,0
+GGZ.US,D,20190522,000000,9.15031,9.18961,9.10907,9.1177,15397.140613973,0
+GGZ.US,D,20190523,000000,9.07178,9.07178,8.96718,8.97361,14022.433167202,0
+GGZ.US,D,20190524,000000,9.02069,9.08981,9.02069,9.03775,5766.8873089454,0
+GGZ.US,D,20190528,000000,9.02922,9.10687,8.98932,8.98932,24825.046995877,0
+GGZ.US,D,20190529,000000,8.95146,8.95146,8.87935,8.92557,25740.823276807,0
+GGZ.US,D,20190530,000000,8.93295,8.94226,8.88674,8.88674,24875.11221397,0
+GGZ.US,D,20190531,000000,8.84705,8.87935,8.74284,8.74284,25670.940576553,0
+GGZ.US,D,20190603,000000,8.75013,8.86737,8.72826,8.7575,20382.80191561,0
+GGZ.US,D,20190604,000000,8.84705,9.00361,8.8064,8.92557,62124.677499621,0
+GGZ.US,D,20190605,000000,8.96622,9.0784,8.94226,8.98195,30873.551156589,0
+GGZ.US,D,20190606,000000,9.04629,9.04629,8.97361,9.02922,16133.516530071,0
+GGZ.US,D,20190607,000000,9.04629,9.13304,8.99768,9.13304,20445.383438225,0
+GGZ.US,D,20190610,000000,9.16564,9.24618,9.16564,9.21263,20054.248921884,0
+GGZ.US,D,20190611,000000,9.26823,9.33726,9.25481,9.25481,19573.414223126,0
+GGZ.US,D,20190612,000000,9.18961,9.28548,9.18961,9.26152,7219.8216589835,0
+GGZ.US,D,20190613,000000,9.30946,9.37178,9.26152,9.26823,8955.4158861647,0
+GGZ.US,D,20190614,000000,9.26823,9.28836,9.18866,9.27782,35050.867791122,0
+GGZ.US,D,20190617,000000,9.22125,9.27782,9.22125,9.27782,13212.002449342,0
+GGZ.US,D,20190618,000000,9.32863,9.32863,9.26152,9.30946,21315.266602569,0
+GGZ.US,D,20190619,000000,9.31905,9.38136,9.23851,9.28548,17654.247529609,0
+GGZ.US,D,20190620,000000,9.36507,9.3737,9.30946,9.33631,9542.639173366,0
+GGZ.US,D,20190621,000000,9.33631,9.39094,9.28261,9.30082,20373.414687218,0
+GGZ.US,D,20190624,000000,9.28548,9.48682,9.28261,9.48682,28123.093237673,0
+GGZ.US,D,20190625,000000,9.40917,9.4456,9.35069,9.39094,32433.917120449,0
+GGZ.US,D,20190626,000000,9.45423,9.45423,9.33631,9.3737,14368.717592337,0
+GGZ.US,D,20190627,000000,9.47148,9.47148,9.30082,9.34301,50613.849440021,0
+GGZ.US,D,20190628,000000,9.4456,9.4456,9.38232,9.39094,21324.653830962,0
+GGZ.US,D,20190701,000000,9.52901,9.52901,9.42451,9.43984,11095.703959588,0
+GGZ.US,D,20190702,000000,9.43984,9.43984,9.35069,9.39957,15225.041426782,0
+GGZ.US,D,20190703,000000,9.43218,9.48682,9.43218,9.46669,2649.2844573559,0
+GGZ.US,D,20190705,000000,9.46285,9.46285,9.42451,9.45423,3411.7360078785,0
+GGZ.US,D,20190708,000000,9.39094,9.45711,9.35069,9.3737,5789.8338672374,0
+GGZ.US,D,20190709,000000,9.39094,9.42739,9.35069,9.38232,7082.1423092311,0
+GGZ.US,D,20190710,000000,9.38232,9.38232,9.30946,9.3737,14894.4023823,0
+GGZ.US,D,20190711,000000,9.38232,9.42451,9.38232,9.38232,24650.861757934,0
+GGZ.US,D,20190712,000000,9.42451,9.42451,9.34301,9.40917,5569.7555127091,0
+GGZ.US,D,20190715,000000,9.3296,9.40054,9.3296,9.39957,9347.5934278835,0
+GGZ.US,D,20190716,000000,9.39094,9.44752,9.38232,9.38232,11573.409582213,0
+GGZ.US,D,20190717,000000,9.39094,9.39094,9.27782,9.30082,4770.7980739946,0
+GGZ.US,D,20190718,000000,9.24618,9.32863,9.24618,9.27685,10553.330763593,0
+GGZ.US,D,20190719,000000,9.28548,9.31618,9.13209,9.13209,25493.626262479,0
+GGZ.US,D,20190722,000000,9.1484,9.22892,9.1484,9.22892,29407.057476652,0
+GGZ.US,D,20190723,000000,9.204,9.22413,9.18866,9.21263,22265.462720936,0
+GGZ.US,D,20190724,000000,9.19537,9.35644,9.18002,9.2922,13379.929535025,0
+GGZ.US,D,20190725,000000,9.35069,9.35069,9.22892,9.22892,12499.616116911,0
+GGZ.US,D,20190726,000000,9.24618,9.40917,9.23085,9.27782,16403.660102692,0
+GGZ.US,D,20190729,000000,9.24714,9.2922,9.21263,9.23851,10734.817179176,0
+GGZ.US,D,20190730,000000,9.18866,9.27782,9.18002,9.25481,9614.6079243729,0
+GGZ.US,D,20190731,000000,9.30082,9.32863,9.22892,9.22892,2976.7944257063,0
+GGZ.US,D,20190801,000000,9.18002,9.27782,9.10687,9.11579,15701.704024031,0
+GGZ.US,D,20190802,000000,9.11579,9.13209,8.93756,9.01407,83736.163309233,0
+GGZ.US,D,20190805,000000,8.83228,8.89777,8.65434,8.6806,93845.165262263,0
+GGZ.US,D,20190806,000000,8.78522,8.93756,8.6806,8.93756,41062.866063641,0
+GGZ.US,D,20190807,000000,8.73556,8.78522,8.53268,8.76767,163808.17846938,0
+GGZ.US,D,20190808,000000,8.80831,8.89777,8.75386,8.89134,23932.217273241,0
+GGZ.US,D,20190809,000000,8.86459,8.86459,8.71091,8.81475,40151.26188422,0
+GGZ.US,D,20190812,000000,8.81475,8.95328,8.70362,8.95328,8980.4484952107,0
+GGZ.US,D,20190813,000000,8.84898,8.91253,8.81475,8.81475,19247.990305531,0
+GGZ.US,D,20190814,000000,8.71819,8.74839,8.53268,8.5415,32666.511779502,0
+GGZ.US,D,20190815,000000,8.5415,8.5415,8.49202,8.49202,13730.386061667,0
+GGZ.US,D,20190816,000000,8.5415,8.61273,8.52433,8.59874,13107.699911651,0
+GGZ.US,D,20190819,000000,8.6715,8.68157,8.62184,8.66249,11018.520081697,0
+GGZ.US,D,20190820,000000,8.64715,8.66795,8.62184,8.65434,15872.760185843,0
+GGZ.US,D,20190821,000000,8.73556,8.73556,8.66249,8.68799,11384.621988993,0
+GGZ.US,D,20190822,000000,8.70362,8.71455,8.64524,8.6715,12075.104788509,0
+GGZ.US,D,20190823,000000,8.62184,8.62184,8.46105,8.47707,18848.511586173,0
+GGZ.US,D,20190826,000000,8.5415,8.62999,8.49202,8.55761,33048.259067451,0
+GGZ.US,D,20190827,000000,8.59874,8.59874,8.43613,8.48503,28015.661623851,0
+GGZ.US,D,20190828,000000,8.46816,8.57371,8.38638,8.54955,40230.531812865,0
+GGZ.US,D,20190829,000000,8.62184,8.76767,8.5415,8.67524,35845.653128328,0
+GGZ.US,D,20190830,000000,8.75933,8.80094,8.62999,8.65434,39852.956626423,0
+GGZ.US,D,20190903,000000,8.61273,8.61273,8.53345,8.60728,9807.5676191017,0
+GGZ.US,D,20190904,000000,8.64715,8.71819,8.61273,8.66249,13666.761513675,0
+GGZ.US,D,20190905,000000,8.76767,8.86546,8.76767,8.80831,16355.680935353,0
+GGZ.US,D,20190906,000000,8.85539,8.86459,8.78522,8.84149,38948.65362464,0
+GGZ.US,D,20190909,000000,8.86459,8.89777,8.84149,8.88866,11380.449887484,0
+GGZ.US,D,20190910,000000,8.89777,8.99394,8.79529,8.98741,21095.188248041,0
+GGZ.US,D,20190911,000000,9.01781,9.18482,9.01781,9.13209,28820.877214827,0
+GGZ.US,D,20190912,000000,9.19537,9.23851,9.15318,9.18002,18509.528338676,0
+GGZ.US,D,20190913,000000,9.204,9.31137,9.204,9.29411,11748.637845535,0
+GGZ.US,D,20190916,000000,9.23947,9.27878,9.22222,9.24714,14979.930463207,0
+GGZ.US,D,20190917,000000,9.19058,9.23947,9.19058,9.22988,14855.810443355,0
+GGZ.US,D,20190918,000000,9.204,9.22222,9.12442,9.21263,6631.5553464052,0
+GGZ.US,D,20190919,000000,9.19537,9.25577,9.1484,9.1484,19114.483057285,0
+GGZ.US,D,20190920,000000,9.15606,9.18866,9.09642,9.0993,11838.338027949,0
+GGZ.US,D,20190923,000000,9.08885,9.19058,9.08031,9.13113,6848.5046248029,0
+GGZ.US,D,20190924,000000,9.08127,9.12346,9.00927,9.04149,30156.99272265,0
+GGZ.US,D,20190925,000000,9.03294,9.16469,8.99575,9.11579,46896.506996709,0
+GGZ.US,D,20190926,000000,9.10592,9.21263,9.04906,9.15606,34831.83246197,0
+GGZ.US,D,20190927,000000,9.12346,9.21263,9.04149,9.0784,29089.97776207,0
+GGZ.US,D,20190930,000000,9.08885,9.18002,9.0576,9.11579,31767.423904603,0
+GGZ.US,D,20191001,000000,9.08885,9.204,8.90985,8.94312,37272.511843943,0
+GGZ.US,D,20191002,000000,8.89413,8.89777,8.77956,8.82759,27734.044772085,0
+GGZ.US,D,20191003,000000,8.7879,8.85999,8.76298,8.85348,26433.392127075,0
+GGZ.US,D,20191004,000000,8.7879,8.93391,8.77956,8.8692,9545.7682494968,0
+GGZ.US,D,20191007,000000,8.82759,8.85904,8.80459,8.80459,15282.407822512,0
+GGZ.US,D,20191008,000000,8.74658,8.76298,8.68157,8.72923,34174.726474515,0
+GGZ.US,D,20191009,000000,8.74658,8.83325,8.72097,8.76298,14265.458080023,0
+GGZ.US,D,20191010,000000,8.8369,8.85443,8.76298,8.80459,26651.384430851,0
+GGZ.US,D,20191011,000000,8.91818,8.99116,8.85348,8.85348,49169.259292999,0
+GGZ.US,D,20191014,000000,9.00736,9.04053,8.82759,8.8369,24788.541107685,0
+GGZ.US,D,20191015,000000,8.88674,8.99979,8.8461,8.94312,26293.62672657,0
+GGZ.US,D,20191016,000000,8.89413,8.95979,8.87851,8.90985,15240.686807436,0
+GGZ.US,D,20191017,000000,8.95979,9.03294,8.9228,9.03294,13816.957167951,0
+GGZ.US,D,20191018,000000,9.04149,9.04149,8.97725,9.00736,10604.439007062,0
+GGZ.US,D,20191021,000000,8.99116,9.09364,8.98559,9.04906,12863.631973453,0
+GGZ.US,D,20191022,000000,9.07562,9.11483,9.01589,9.06709,14551.247033296,0
+GGZ.US,D,20191023,000000,9.0576,9.06709,9.02347,9.06709,33508.233258669,0
+GGZ.US,D,20191024,000000,9.08127,9.16469,9.03294,9.04149,10795.312651037,0
+GGZ.US,D,20191025,000000,8.99979,9.08127,8.99979,9.0576,6767.1486454037,0
+GGZ.US,D,20191028,000000,9.08127,9.15606,9.07083,9.15606,8358.8053705712,0
+GGZ.US,D,20191029,000000,9.13113,9.16276,9.08885,9.08885,3824.7740571355,0
+GGZ.US,D,20191030,000000,9.08127,9.09642,9.07562,9.09642,8078.2315441819,0
+GGZ.US,D,20191031,000000,9.04149,9.08127,9.02442,9.08127,17039.905582609,0
+GGZ.US,D,20191101,000000,9.18002,9.26152,9.11579,9.19058,13510.307707139,0
+GGZ.US,D,20191104,000000,9.30179,9.33822,9.23564,9.27878,48770.82359902,0
+GGZ.US,D,20191105,000000,9.25577,9.37561,9.25577,9.2874,23446.167447601,0
+GGZ.US,D,20191106,000000,9.33822,9.37561,9.27303,9.2874,27537.956001226,0
+GGZ.US,D,20191107,000000,9.32096,9.37561,9.2874,9.36698,33283.982802632,0
+GGZ.US,D,20191108,000000,9.2874,9.33822,9.26152,9.31042,14562.720312443,0
+GGZ.US,D,20191111,000000,9.21263,9.29699,9.21263,9.26152,20961.680999797,0
+GGZ.US,D,20191112,000000,9.31137,9.32096,9.23947,9.23947,16212.786458718,0
+GGZ.US,D,20191113,000000,9.19537,9.33822,9.19537,9.32863,14677.453103903,0
+GGZ.US,D,20191114,000000,9.27878,9.34494,9.26152,9.3133,9350.7225040143,0
+GGZ.US,D,20191115,000000,9.34494,9.36219,9.31137,9.34973,5067.0172810375,0
+GGZ.US,D,20191118,000000,9.30179,9.33822,9.30179,9.30179,8957.5019369185,0
+GGZ.US,D,20191119,000000,9.32096,9.35164,9.30179,9.30179,9691.7918022644,0
+GGZ.US,D,20191120,000000,9.29411,9.36507,9.26249,9.26249,15491.012897894,0
+GGZ.US,D,20191121,000000,9.24714,9.35164,9.22988,9.27878,16432.864813245,0
+GGZ.US,D,20191122,000000,9.27878,9.3248,9.22988,9.26152,16649.814091643,0
+GGZ.US,D,20191125,000000,9.2874,9.37561,9.24714,9.37561,19341.862589453,0
+GGZ.US,D,20191126,000000,9.38424,9.41876,9.34973,9.36698,7701.6993831167,0
+GGZ.US,D,20191127,000000,9.40245,9.43505,9.38903,9.41876,3007.0421616368,0
+GGZ.US,D,20191129,000000,9.36698,9.44081,9.36698,9.41876,3331.4230538563,0
+GGZ.US,D,20191202,000000,9.39382,9.44369,9.37561,9.37561,21888.930559871,0
+GGZ.US,D,20191203,000000,9.29411,9.36698,9.25577,9.3296,13256.852540549,0
+GGZ.US,D,20191204,000000,9.37561,9.41108,9.35164,9.40245,35949.955666019,0
+GGZ.US,D,20191205,000000,9.41876,9.41876,9.36698,9.36698,5533.2496245171,0
+GGZ.US,D,20191206,000000,9.41876,9.53093,9.41876,9.53093,8925.1681502343,0
+GGZ.US,D,20191209,000000,9.45806,9.52614,9.45806,9.50024,15760.113445137,0
+GGZ.US,D,20191210,000000,9.48395,9.50887,9.44656,9.45806,23159.33546895,0
+GGZ.US,D,20191211,000000,9.51751,9.52038,9.48395,9.49737,22772.373054115,0
+GGZ.US,D,20191212,000000,9.53093,9.59899,9.53093,9.59133,18126.738025351,0
+GGZ.US,D,20191213,000000,9.5827,9.67474,9.54914,9.55681,39542.135064103,0
+GGZ.US,D,20191216,000000,9.55873,9.72265,9.55873,9.69872,17729.345356747,0
+GGZ.US,D,20191217,000000,9.68241,9.74093,9.66708,9.66708,23367.940544332,0
+GGZ.US,D,20191218,000000,9.64789,9.71501,9.64789,9.69966,7311.6078921517,0
+GGZ.US,D,20191219,000000,9.7313,9.7313,9.64789,9.64789,18754.63930225,0
+GGZ.US,D,20191220,000000,9.7313,9.74093,9.67474,9.67474,13340.294570702,0
+GGZ.US,D,20191223,000000,9.69009,9.7313,9.68241,9.69872,17936.907406753,0
+GGZ.US,D,20191224,000000,9.67474,9.79079,9.67474,9.77348,18192.448624096,0
+GGZ.US,D,20191226,000000,9.74093,9.77737,9.74093,9.77737,21081.628918142,0
+GGZ.US,D,20191227,000000,9.78213,9.84735,9.78213,9.8147,13386.187687286,0
+GGZ.US,D,20191230,000000,9.78213,9.80323,9.72081,9.78213,32412.013587534,0
+GGZ.US,D,20191231,000000,9.78213,9.83103,9.75813,9.8147,22102.750762137,0
+GGZ.US,D,20200102,000000,9.86451,9.86451,9.80517,9.84735,13725.170934783,0
+GGZ.US,D,20200103,000000,9.7313,9.78982,9.72265,9.78884,13343.423646833,0
+GGZ.US,D,20200106,000000,9.7486,9.81372,9.72265,9.7486,4783.3143785175,0
+GGZ.US,D,20200107,000000,9.7313,9.80799,9.7313,9.80799,7864.411341915,0
+GGZ.US,D,20200108,000000,9.76483,9.95762,9.76483,9.90574,75330.421796701,0
+GGZ.US,D,20200109,000000,9.89134,9.89134,9.76678,9.85494,8245.1156044878,0
+GGZ.US,D,20200110,000000,9.83103,9.8387,9.77252,9.77252,5306.9131177272,0
+GGZ.US,D,20200113,000000,9.75628,9.82237,9.75628,9.81762,7420.0825313506,0
+GGZ.US,D,20200114,000000,9.80031,9.87319,9.80031,9.82811,8764.5422421899,0
+GGZ.US,D,20200115,000000,9.82237,9.88957,9.8147,9.82237,10380.188551027,0
+GGZ.US,D,20200116,000000,9.86451,9.92113,9.86451,9.91343,15771.586724283,0
+GGZ.US,D,20200117,000000,9.94795,9.9518,9.92408,9.9375,11214.608852556,0
+GGZ.US,D,20200121,000000,9.93838,9.93838,9.82237,9.83103,16420.348508723,0
+GGZ.US,D,20200122,000000,9.8387,9.90475,9.82237,9.82237,10754.634661337,0
+GGZ.US,D,20200123,000000,9.82237,9.82237,9.74093,9.80031,17885.799163284,0
+GGZ.US,D,20200124,000000,9.80031,9.82141,9.7486,9.7486,22844.341805122,0
+GGZ.US,D,20200127,000000,9.69872,9.69872,9.65748,9.68241,46573.169129866,0
+GGZ.US,D,20200128,000000,9.74093,9.7524,9.70926,9.70926,23309.531123225,0
+GGZ.US,D,20200129,000000,9.7486,9.7486,9.67474,9.67474,13902.485248858,0
+GGZ.US,D,20200130,000000,9.66708,9.69872,9.61721,9.68912,56131.453683885,0
+GGZ.US,D,20200131,000000,9.65748,9.65748,9.46094,9.51751,37977.596998735,0
+GGZ.US,D,20200203,000000,9.6316,9.6316,9.57024,9.59133,25092.061492367,0
+GGZ.US,D,20200204,000000,9.71501,9.71501,9.61147,9.70829,12248.247001075,0
+GGZ.US,D,20200205,000000,9.79079,9.85494,9.79079,9.83103,7359.5870594897,0
+GGZ.US,D,20200206,000000,9.89134,9.89134,9.82237,9.84735,7880.0567225686,0
+GGZ.US,D,20200207,000000,9.7313,10.1043,9.7313,9.82529,26831.827821056,0
+GGZ.US,D,20200210,000000,9.77252,9.77252,9.7313,9.74093,14948.6397019,0
+GGZ.US,D,20200211,000000,9.82237,9.82237,9.69009,9.71214,39991.679001552,0
+GGZ.US,D,20200212,000000,9.7486,9.87319,9.7486,9.80702,6261.2813376016,0
+GGZ.US,D,20200213,000000,9.76483,9.87319,9.76483,9.83774,13728.300010914,0
+GGZ.US,D,20200214,000000,9.80702,9.84541,9.80702,9.82908,15331.430015227,0
+GGZ.US,D,20200218,000000,9.89134,9.90574,9.80031,9.8147,21924.393422686,0
+GGZ.US,D,20200219,000000,9.87319,9.8943,9.87319,9.8943,11252.157766125,0
+GGZ.US,D,20200220,000000,9.88286,9.94795,9.83103,9.86451,48607.068614844,0
+GGZ.US,D,20200221,000000,9.86451,9.88286,9.76105,9.80129,30953.864110611,0
+GGZ.US,D,20200224,000000,9.49162,9.59899,9.47532,9.5827,37094.154504491,0
+GGZ.US,D,20200225,000000,9.57503,9.61721,9.25193,9.33631,72877.226110205,0
+GGZ.US,D,20200226,000000,9.43409,9.43409,9.25193,9.28453,14117.348476501,0
+GGZ.US,D,20200227,000000,9.20112,9.20112,8.81005,9.03582,129500.98777199,0
+GGZ.US,D,20200228,000000,8.79623,8.80459,8.43,8.60554,54104.855376546,0
+GGZ.US,D,20200302,000000,8.54591,8.72826,8.43882,8.6715,61852.447876247,0
+GGZ.US,D,20200303,000000,8.77869,8.87016,8.54591,8.63718,20596.622117878,0
+GGZ.US,D,20200304,000000,8.76211,8.85348,8.52894,8.78147,150548.1968527,0
+GGZ.US,D,20200305,000000,8.47947,8.6806,8.47947,8.51427,59092.602728938,0
+GGZ.US,D,20200306,000000,8.37141,8.47947,8.20718,8.42146,116634.22672241,0
+GGZ.US,D,20200309,000000,8.09031,8.09884,7.67604,7.72579,53411.243500899,0
+GGZ.US,D,20200310,000000,7.80039,7.93317,7.64286,7.80883,40131.444402058,0
+GGZ.US,D,20200311,000000,7.67604,7.67604,7.22849,7.22849,49800.289646031,0
+GGZ.US,D,20200312,000000,6.99647,7.0213,6.31662,6.31662,95468.112748737,0
+GGZ.US,D,20200313,000000,6.44903,6.54884,6.08461,6.39131,126909.06971036,0
+GGZ.US,D,20200316,000000,6.05278,6.16275,5.69708,5.84952,129944.27355718,0
+GGZ.US,D,20200317,000000,5.92574,5.96217,5.73946,5.95949,97074.371829181,0
+GGZ.US,D,20200318,000000,5.72258,5.73783,4.55434,4.68973,62049.579672484,0
+GGZ.US,D,20200319,000000,4.68973,5.1759,4.68973,5.11301,80551.806833522,0
+GGZ.US,D,20200320,000000,5.12988,5.37532,5.12988,5.18079,81734.597610939,0
+GGZ.US,D,20200323,000000,5.07916,5.12164,4.80832,4.85061,54688.949587617,0
+GGZ.US,D,20200324,000000,5.18079,5.28203,5.04522,5.22307,103251.16811125,0
+GGZ.US,D,20200325,000000,5.2737,6.11184,5.2737,5.90868,135581.82571938,0
+GGZ.US,D,20200326,000000,5.91721,6.60885,5.91721,6.40819,57008.638025869,0
+GGZ.US,D,20200327,000000,6.15431,6.52668,6.12804,6.30646,46573.169129866,0
+GGZ.US,D,20200330,000000,6.14578,6.34893,6.14578,6.2728,28538.217337684,0
+GGZ.US,D,20200331,000000,6.10331,6.28968,6.10331,6.15431,32029.223274207,0
+GGZ.US,D,20200401,000000,6.02737,6.17962,5.91319,5.93322,38916.319837956,0
+GGZ.US,D,20200402,000000,5.87483,6.12891,5.87483,6.04415,29362.207385444,0
+GGZ.US,D,20200403,000000,6.03887,6.07253,5.68923,5.69708,23482.673335792,0
+GGZ.US,D,20200406,000000,5.82402,6.28125,5.82402,6.06122,44359.869280059,0
+GGZ.US,D,20200407,000000,6.38277,6.47587,6.17271,6.23043,35625.5747738,0
+GGZ.US,D,20200408,000000,6.31989,6.64509,6.29831,6.57741,21527.000754083,0
+GGZ.US,D,20200409,000000,6.64509,6.91344,6.50971,6.50971,44496.505604434,0
+GGZ.US,D,20200413,000000,6.74672,6.74672,6.56053,6.66216,23688.149335044,0
+GGZ.US,D,20200414,000000,6.67903,6.96694,6.5542,6.96694,41909.802669693,0
+GGZ.US,D,20200415,000000,6.78057,6.89906,6.62294,6.73829,17367.415550958,0
+GGZ.US,D,20200416,000000,6.70444,6.70444,6.53531,6.69601,8764.5422421899,0
+GGZ.US,D,20200417,000000,6.71288,6.79763,6.62688,6.72131,57906.682875389,0
+GGZ.US,D,20200420,000000,6.603,6.75688,6.603,6.66216,22562.724953356,0
+GGZ.US,D,20200421,000000,6.43349,6.61125,6.43349,6.56053,16477.714904452,0
+GGZ.US,D,20200422,000000,6.71288,6.71288,6.59534,6.70444,8208.6097162959,0
+GGZ.US,D,20200423,000000,6.65382,6.77481,6.56916,6.66216,12803.136501592,0
+GGZ.US,D,20200424,000000,6.78057,6.78057,6.50128,6.67903,208828.28281302,0
+GGZ.US,D,20200427,000000,6.73829,6.82707,6.58594,6.77212,31872.769467671,0
+GGZ.US,D,20200428,000000,6.85688,6.97528,6.85688,6.94998,18409.397902493,0
+GGZ.US,D,20200429,000000,7.10241,7.33099,7.03674,7.22092,35215.665800673,0
+GGZ.US,D,20200430,000000,7.1445,7.1445,6.89906,7.0516,226356.32427201,0
+GGZ.US,D,20200501,000000,6.83991,6.95841,6.83991,6.95841,60612.290703099,0
+GGZ.US,D,20200504,000000,6.92466,6.94144,6.83991,6.94144,38021.404064565,0
+GGZ.US,D,20200505,000000,6.90761,7.02609,6.87385,6.94144,25868.072372789,0
+GGZ.US,D,20200506,000000,6.94144,6.95227,6.79351,6.8146,29946.301596514,0
+GGZ.US,D,20200507,000000,6.9331,6.95525,6.88219,6.92466,33033.656712173,0
+GGZ.US,D,20200508,000000,6.99234,7.10338,6.99234,7.08563,23814.355405651,0
+GGZ.US,D,20200511,000000,6.94998,7.1168,6.94998,7.11075,30674.3333096,0
+GGZ.US,D,20200512,000000,7.11075,7.11075,6.92677,6.94,21249.556003823,0
+GGZ.US,D,20200513,000000,6.89072,6.90761,6.74672,6.74672,68292.0865533,0
+GGZ.US,D,20200514,000000,6.62822,6.63675,6.43349,6.61978,48866.781933695,0
+GGZ.US,D,20200515,000000,6.49275,6.66168,6.49275,6.59437,114341.65694396,0
+GGZ.US,D,20200518,000000,6.82295,6.99657,6.74739,6.95861,37140.047621075,0
+GGZ.US,D,20200519,000000,6.94144,7.04278,6.87883,6.89072,40824.013252328,0
+GGZ.US,D,20200520,000000,6.99234,7.17844,6.99234,7.17844,33668.859166713,0
+GGZ.US,D,20200521,000000,7.1445,7.19561,7.07691,7.17001,51328.321823206,0
+GGZ.US,D,20200522,000000,7.13616,7.30538,7.11075,7.30538,42770.298605645,0
+GGZ.US,D,20200526,000000,7.50883,7.50883,7.39857,7.39857,31638.088757866,0
+GGZ.US,D,20200527,000000,7.50883,7.61017,7.46339,7.61017,23057.118982012,0
+GGZ.US,D,20200528,000000,7.7118,7.7118,7.53413,7.55082,16089.709464241,0
+GGZ.US,D,20200529,000000,7.51708,7.55476,7.47901,7.5003,16239.905118516,0
+GGZ.US,D,20200601,000000,7.53413,7.63308,7.47077,7.6187,13585.405534276,0
+GGZ.US,D,20200602,000000,7.67785,7.71208,7.66098,7.67785,17253.725784875,0
+GGZ.US,D,20200603,000000,7.77104,7.97411,7.71506,7.9488,34580.463346134,0
+GGZ.US,D,20200604,000000,7.87268,8.02522,7.87268,8.01668,25969.24583435,0
+GGZ.US,D,20200605,000000,8.39789,8.39789,8.08428,8.29596,44642.529157202,0
+GGZ.US,D,20200608,000000,8.36355,8.49654,8.36355,8.45742,26417.746746422,0
+GGZ.US,D,20200609,000000,8.38896,8.40669,8.28724,8.32952,42267.560373974,0
+GGZ.US,D,20200610,000000,8.33824,8.36883,8.19405,8.23643,50946.574535257,0
+GGZ.US,D,20200611,000000,8.02522,8.02522,7.63318,7.7118,46844.355727863,0
+GGZ.US,D,20200612,000000,7.79646,7.97411,7.58477,7.72023,107057.1677116,0
+GGZ.US,D,20200615,000000,7.59972,7.73759,7.4189,7.73759,84627.950006493,0
+GGZ.US,D,20200616,000000,7.97028,8.02186,7.78926,7.84084,48470.432290467,0
+GGZ.US,D,20200617,000000,7.85821,7.86673,7.63404,7.80633,62465.746797871,0
+GGZ.US,D,20200618,000000,7.73759,7.82369,7.73759,7.80633,31842.521731741,0
+GGZ.US,D,20200619,000000,7.88399,7.88821,7.52322,7.73538,16272.238905201,0
+GGZ.US,D,20200622,000000,7.78064,7.79789,7.73759,7.79789,103425.3533492,0
+GGZ.US,D,20200623,000000,7.95302,7.95302,7.81486,7.82369,39721.535428932,0
+GGZ.US,D,20200624,000000,7.78926,7.78926,7.57393,7.63855,58722.328720135,0
+GGZ.US,D,20200625,000000,7.55667,7.63404,7.50174,7.62541,39480.596566866,0
+GGZ.US,D,20200626,000000,7.6512,7.6512,7.42753,7.43587,17136.906942661,0
+GGZ.US,D,20200629,000000,7.54805,7.71161,7.53059,7.65983,27974.983634151,0
+GGZ.US,D,20200630,000000,7.68581,7.70308,7.60845,7.6512,41269.385088269,0
+GGZ.US,D,20200701,000000,7.70308,7.72896,7.60845,7.68581,45458.175001947,0
+GGZ.US,D,20200702,000000,7.79789,7.80633,7.71161,7.76348,31344.998626954,0
+GGZ.US,D,20200706,000000,7.85821,8.08207,7.85821,7.89252,14361.416414699,0
+GGZ.US,D,20200707,000000,7.87536,7.88399,7.72896,7.76348,10661.805402793,0
+GGZ.US,D,20200708,000000,7.74621,7.78926,7.72023,7.78926,6460.4991845917,0
+GGZ.US,D,20200709,000000,7.79789,7.80211,7.64641,7.72896,13180.711688034,0
+GGZ.US,D,20200710,000000,7.69444,7.87536,7.66856,7.87536,31637.045732489,0
+GGZ.US,D,20200713,000000,7.87536,7.94429,7.78926,7.86673,18076.672807258,0
+GGZ.US,D,20200714,000000,7.80633,7.89252,7.80633,7.83221,15270.934543366,0
+GGZ.US,D,20200715,000000,8.00451,8.06212,7.94573,8.01324,38313.451170101,0
+GGZ.US,D,20200716,000000,8.07354,8.09309,7.97028,7.99597,24191.930592093,0
+GGZ.US,D,20200717,000000,8.03039,8.04765,7.97881,8.00451,69689.740558362,0
+GGZ.US,D,20200720,000000,8.05619,8.05713,8.00451,8.00451,66104.862337916,0
+GGZ.US,D,20200721,000000,8.04765,8.18513,8.04765,8.07354,21504.054195791,0
+GGZ.US,D,20200722,000000,8.06481,8.13269,8.03039,8.06481,48202.374768603,0
+GGZ.US,D,20200723,000000,8.05619,8.07775,7.85821,7.91851,189887.98499368,0
+GGZ.US,D,20200724,000000,7.86673,8.02176,7.86673,7.95302,69108.775423422,0
+GGZ.US,D,20200727,000000,7.97881,8.08505,7.95302,8.07354,49493.640185219,0
+GGZ.US,D,20200728,000000,8.03039,8.09951,8.03039,8.05619,9597.9195183424,0
+GGZ.US,D,20200729,000000,8.0908,8.19405,8.0908,8.19405,6369.7559768004,0
+GGZ.US,D,20200730,000000,8.14256,8.14256,8.07354,8.11677,22200.795147568,0
+GGZ.US,D,20200731,000000,8.15972,8.18321,7.97028,8.11677,56140.840912278,0
+GGZ.US,D,20200803,000000,8.09951,8.24582,8.09951,8.24582,25154.643014982,0
+GGZ.US,D,20200804,000000,8.23719,8.32338,8.23719,8.29769,50627.408769922,0
+GGZ.US,D,20200805,000000,8.37496,8.40997,8.34169,8.40997,20321.263418373,0
+GGZ.US,D,20200806,000000,8.36634,8.45292,8.34956,8.34956,50382.297806348,0
+GGZ.US,D,20200807,000000,8.32338,8.40114,8.31467,8.35752,59619.330544279,0
+GGZ.US,D,20200810,000000,8.44409,8.5648,8.44409,8.50449,39759.084342502,0
+GGZ.US,D,20200811,000000,8.60813,8.62443,8.52185,8.57371,43683.98883582,0
+GGZ.US,D,20200812,000000,8.68522,8.77121,8.62539,8.77121,12375.496097059,0
+GGZ.US,D,20200813,000000,8.74562,8.82213,8.71916,8.73747,58692.080984204,0
+GGZ.US,D,20200814,000000,8.73277,8.81379,8.73277,8.78052,17558.289194934,0
+GGZ.US,D,20200817,000000,8.8064,8.84801,8.79901,8.84801,58435.496741484,0
+GGZ.US,D,20200818,000000,8.8064,8.87563,8.8064,8.83133,20590.363965615,0
+GGZ.US,D,20200819,000000,8.82213,8.82213,8.72826,8.72826,42806.804493837,0
+GGZ.US,D,20200820,000000,8.72826,8.8064,8.72826,8.8064,25389.323724787,0
+GGZ.US,D,20200821,000000,8.69355,8.77121,8.6598,8.71091,47695.464435423,0
+GGZ.US,D,20200824,000000,8.73747,8.84062,8.73747,8.78982,34078.768139839,0
+GGZ.US,D,20200825,000000,8.85721,8.85721,8.77121,8.84062,18838.081332404,0
+GGZ.US,D,20200826,000000,8.81379,8.85721,8.75386,8.81379,10982.014193504,0
+GGZ.US,D,20200827,000000,8.79806,8.85721,8.77121,8.85721,35885.28809265,0
+GGZ.US,D,20200828,000000,8.83133,8.91724,8.83133,8.91724,31007.058404834,0
+GGZ.US,D,20200831,000000,8.85721,8.89969,8.84062,8.86643,32305.624999089,0
+GGZ.US,D,20200901,000000,8.78052,8.88493,8.78052,8.82213,20514.223113101,0
+GGZ.US,D,20200902,000000,8.91724,8.95233,8.84898,8.95233,22848.513906629,0
+GGZ.US,D,20200903,000000,8.87563,8.94312,8.67792,8.78052,29711.620886709,0
+GGZ.US,D,20200904,000000,8.82213,8.82213,8.62443,8.67792,48904.330847263,0
+GGZ.US,D,20200908,000000,8.67792,8.67792,8.53882,8.55761,17912.917823083,0
+GGZ.US,D,20200909,000000,8.71916,8.72826,8.62443,8.71916,13982.798202879,0
+GGZ.US,D,20200910,000000,8.70267,8.7575,8.6508,8.6508,14900.660534562,0
+GGZ.US,D,20200911,000000,8.75386,8.77121,8.69355,8.69355,16599.748873551,0
+GGZ.US,D,20200914,000000,8.82213,8.88493,8.74839,8.88493,39633.921297272,0
+GGZ.US,D,20200915,000000,8.93573,8.95607,8.85721,8.85721,35525.444337616,0
+GGZ.US,D,20200916,000000,8.89969,9.0226,8.89969,8.97179,12673.801354855,0
+GGZ.US,D,20200917,000000,8.91818,8.97552,8.89969,8.89969,19741.34130881,0
+GGZ.US,D,20200918,000000,8.98099,9.032,8.83047,8.85721,21974.458640778,0
+GGZ.US,D,20200921,000000,8.69989,8.71724,8.58177,8.71724,34089.198393608,0
+GGZ.US,D,20200922,000000,8.70812,8.74111,8.66527,8.69989,12100.137397554,0
+GGZ.US,D,20200923,000000,8.75204,8.7694,8.51629,8.52433,35440.959282086,0
+GGZ.US,D,20200924,000000,8.47247,8.87563,8.44592,8.55952,43695.462114966,0
+GGZ.US,D,20200925,000000,8.50698,8.64715,8.46441,8.64715,36127.269980094,0
+GGZ.US,D,20200928,000000,8.8923,8.8923,8.75204,8.75204,57893.123545489,0
+GGZ.US,D,20200929,000000,8.75204,8.7694,8.69077,8.69989,14434.428191082,0
+GGZ.US,D,20200930,000000,8.74379,8.83047,8.71724,8.83047,10617.998336963,0
+GGZ.US,D,20201001,000000,8.80544,8.85636,8.80544,8.81282,9959.8493241308,0
+GGZ.US,D,20201002,000000,8.76114,8.86278,8.44592,8.80544,12790.62019707,0
+GGZ.US,D,20201005,000000,8.83967,8.94494,8.83133,8.91818,35143.697049666,0
+GGZ.US,D,20201006,000000,8.98099,9.15414,8.82117,8.95328,33045.129991319,0
+GGZ.US,D,20201007,000000,9.04053,9.16469,9.04053,9.111,24233.65160717,0
+GGZ.US,D,20201008,000000,9.13497,9.18961,9.13497,9.16469,7394.0068969278,0
+GGZ.US,D,20201009,000000,9.19824,9.26056,9.17139,9.18002,13892.054995089,0
+GGZ.US,D,20201012,000000,9.25289,9.39,9.25289,9.35644,7430.5127851196,0
+GGZ.US,D,20201013,000000,9.2433,9.26056,9.111,9.15222,17112.917358992,0
+GGZ.US,D,20201014,000000,9.1551,9.26056,9.13976,9.14646,10677.450783447,0
+GGZ.US,D,20201015,000000,8.99671,9.05951,8.91818,8.98932,7769.496032616,0
+GGZ.US,D,20201016,000000,9.0226,9.09268,9.01407,9.01407,15225.041426782,0
+GGZ.US,D,20201019,000000,9.14743,9.14743,8.97917,8.97917,17975.499345698,0
+GGZ.US,D,20201020,000000,8.99671,9.12826,8.8923,9.08415,44199.243372014,0
+GGZ.US,D,20201021,000000,8.95328,9.12826,8.95328,9.07753,29246.431568607,0
+GGZ.US,D,20201022,000000,9.07753,9.1551,9.05951,9.1551,18248.771994449,0
+GGZ.US,D,20201023,000000,9.18961,9.2433,9.14743,9.15797,9196.3547482313,0
+GGZ.US,D,20201026,000000,9.04053,9.04053,8.85808,8.93573,20535.083620639,0
+GGZ.US,D,20201027,000000,8.94494,8.96248,8.85721,8.88493,11519.172262615,0
+GGZ.US,D,20201028,000000,8.7694,8.81282,8.62002,8.67438,38107.975170849,0
+GGZ.US,D,20201029,000000,8.58637,8.73459,8.58637,8.67438,18186.190471834,0
+GGZ.US,D,20201030,000000,8.58637,8.68244,8.57745,8.57745,9340.2922502452,0
+GGZ.US,D,20201102,000000,8.69077,8.70362,8.60382,8.61197,9495.703031405,0
+GGZ.US,D,20201103,000000,8.76114,8.87563,8.76114,8.87563,11336.642821655,0
+GGZ.US,D,20201104,000000,8.86643,8.97179,8.83967,8.97179,39778.901824662,0
+GGZ.US,D,20201105,000000,9.12826,9.22509,9.09268,9.22509,13469.62971744,0
+GGZ.US,D,20201106,000000,9.26056,9.29987,9.12826,9.14743,17953.595812782,0
+GGZ.US,D,20201109,000000,9.6105,9.62584,9.44176,9.44176,44588.291837603,0
+GGZ.US,D,20201110,000000,9.41876,9.55778,9.39957,9.51463,5849.2863137214,0
+GGZ.US,D,20201111,000000,9.62584,9.66324,9.58845,9.6105,15323.085812211,0
+GGZ.US,D,20201112,000000,9.62009,9.63447,9.52326,9.55778,40938.746043789,0
+GGZ.US,D,20201113,000000,9.62584,9.83578,9.62584,9.76678,17088.927775323,0
+GGZ.US,D,20201116,000000,9.90673,10.0113,9.90673,9.9518,18155.942735904,0
+GGZ.US,D,20201117,000000,9.9154,10.2318,9.9154,10.2318,13078.495201097,0
+GGZ.US,D,20201118,000000,10.2241,10.2318,10.0899,10.2318,22698.318252355,0
+GGZ.US,D,20201119,000000,10.1359,10.1685,10.0812,10.1685,11547.33394779,0
+GGZ.US,D,20201120,000000,10.1455,10.1685,10.1081,10.1359,12526.734776711,0
+GGZ.US,D,20201123,000000,10.1866,10.3622,10.1866,10.3536,12547.595284249,0
+GGZ.US,D,20201124,000000,10.458,10.5549,10.3852,10.5549,25168.202344882,0
+GGZ.US,D,20201125,000000,10.5376,10.5395,10.3622,10.3708,9400.7877221061,0
+GGZ.US,D,20201127,000000,10.388,10.4762,10.388,10.4762,2402.0874430279,0
+GGZ.US,D,20201130,000000,10.4148,10.458,10.2931,10.3708,8599.7442326378,0
+GGZ.US,D,20201201,000000,10.5281,10.5549,10.4859,10.4935,29272.50720303,0
+GGZ.US,D,20201202,000000,10.4341,10.5299,10.4341,10.4935,13438.338956132,0
+GGZ.US,D,20201203,000000,10.4667,10.7054,10.4667,10.6623,26353.079173053,0
+GGZ.US,D,20201204,000000,10.7754,10.8799,10.6871,10.8799,22506.401583002,0
+GGZ.US,D,20201207,000000,10.7993,10.8799,10.784,10.8435,19988.538323139,0
+GGZ.US,D,20201208,000000,10.853,10.8751,10.7754,10.7831,7298.0485622519,0
+GGZ.US,D,20201209,000000,10.8972,10.8972,10.7754,10.809,14271.716232284,0
+GGZ.US,D,20201210,000000,10.9767,12.9987,10.7648,10.8972,4355.6739739837,0
+GGZ.US,D,20201211,000000,10.7744,10.8808,10.7466,10.8808,8044.8547321208,0
+GGZ.US,D,20201214,000000,10.9604,10.9739,10.8444,10.8885,13151.506977481,0
+GGZ.US,D,20201215,000000,10.9767,10.9767,10.854,10.9604,23966.637110679,0
+GGZ.US,D,20201216,000000,11.0208,11.0745,10.9604,11.0305,27119.702825083,0
+GGZ.US,D,20201217,000000,11.0399,11.156,11.0399,11.156,13115.001089289,0
+GGZ.US,D,20201218,000000,11.2174,11.2174,11.1282,11.1378,11771.584403826,0
+GGZ.US,D,20201221,000000,11.0677,11.1196,10.9335,11.0831,29117.09642187,0
+GGZ.US,D,20201222,000000,11.0583,11.1148,11.0122,11.0583,13117.087140043,0
+GGZ.US,D,20201223,000000,11.1282,11.2078,11.1196,11.1905,16932.473968787,0
+GGZ.US,D,20201224,000000,11.1982,11.3238,11.1378,11.3238,4706.1305006261,0
+GGZ.US,D,20201228,000000,11.3056,11.4091,11.2787,11.3487,21455.032003076,0
+GGZ.US,D,20201229,000000,11.3334,11.4206,11.2519,11.3506,29064.945153024,0
+GGZ.US,D,20201230,000000,11.3151,11.6076,11.3151,11.5194,46758.827646956,0
+GGZ.US,D,20201231,000000,11.4829,11.6344,11.3765,11.5701,29973.420256315,0
+GGZ.US,D,20210104,000000,11.6871,11.6871,11.3151,11.412,31897.802076717,0
+GGZ.US,D,20210105,000000,11.4283,11.6076,11.3151,11.4744,44026.101159447,0
+GGZ.US,D,20210106,000000,11.5194,11.8463,11.3948,11.7303,59878.000837752,0
+GGZ.US,D,20210107,000000,11.9173,11.9969,11.7667,11.899,27279.285707751,0
+GGZ.US,D,20210108,000000,11.8818,11.9125,11.6871,11.7926,15452.420958949,0
+GGZ.US,D,20210111,000000,11.6593,11.7888,11.5798,11.6498,24519.440560443,0
+GGZ.US,D,20210112,000000,11.6968,11.8367,11.6968,11.8022,37040.960210269,0
+GGZ.US,D,20210113,000000,11.7858,11.8109,11.6968,11.7226,35584.8967841,0
+GGZ.US,D,20210114,000000,11.714,11.7849,11.6968,11.7284,25674.069652684,0
+GGZ.US,D,20210115,000000,11.6153,11.7044,11.5549,11.6076,33225.573381526,0
+GGZ.US,D,20210119,000000,11.6498,11.7858,11.6498,11.714,38920.491939464,0
+GGZ.US,D,20210120,000000,11.8367,11.8367,11.6076,11.6593,26017.225001689,0
+GGZ.US,D,20210121,000000,11.714,11.7399,11.6593,11.6775,18907.964032657,0
+GGZ.US,D,20210122,000000,11.5989,11.6871,11.5634,11.6153,27333.523027351,0
+GGZ.US,D,20210125,000000,11.5894,11.6968,11.5357,11.5634,37344.480594951,0
+GGZ.US,D,20210126,000000,11.5894,11.7226,11.5894,11.6498,28238.869054511,0
+GGZ.US,D,20210127,000000,11.527,11.6344,11.456,11.4744,30524.137655324,0
+GGZ.US,D,20210128,000000,11.5634,11.6871,11.4543,11.6153,33363.252731278,0
+GGZ.US,D,20210129,000000,11.5453,11.6431,11.4379,11.5002,63919.724173286,0
+GGZ.US,D,20210201,000000,11.5894,11.669,11.5798,11.6593,15041.468960445,0
+GGZ.US,D,20210202,000000,11.7858,11.8741,11.714,11.714,31788.284412141,0
+GGZ.US,D,20210203,000000,11.8645,11.8645,11.6871,11.7926,25492.583237101,0
+GGZ.US,D,20210204,000000,11.8022,11.9969,11.8022,11.9872,13871.19448755,0
+GGZ.US,D,20210205,000000,12.0668,12.1004,12.0592,12.0851,14612.785530534,0
+GGZ.US,D,20210208,000000,12.1935,12.2433,12.0764,12.1224,14271.716232284,0
+GGZ.US,D,20210209,000000,12.1838,12.2366,12.0851,12.0851,19729.868029663,0
+GGZ.US,D,20210210,000000,12.1224,12.1935,12.1129,12.1129,18454.2479937,0
+GGZ.US,D,20210211,000000,12.156,12.1935,12.1387,12.1387,26715.008978841,0
+GGZ.US,D,20210212,000000,12.1224,12.2902,12.1224,12.2366,20228.434159828,0
+GGZ.US,D,20210216,000000,12.316,12.3257,12.2279,12.2721,19501.44547212,0
+GGZ.US,D,20210217,000000,12.2019,12.2366,12.1935,12.2279,14008.873837302,0
+GGZ.US,D,20210218,000000,12.1935,12.2049,12.0946,12.0946,7063.3678524468,0
+GGZ.US,D,20210219,000000,12.1129,12.3698,12.1129,12.2806,24149.166551638,0
+GGZ.US,D,20210222,000000,12.2721,12.3602,12.2461,12.2902,7621.3864290946,0
+GGZ.US,D,20210223,000000,12.2902,12.2902,12.1647,12.2538,15677.714440361,0
+GGZ.US,D,20210224,000000,12.1935,12.4676,12.1838,12.4676,24494.407951397,0
+GGZ.US,D,20210225,000000,12.4935,12.4935,12.1838,12.2193,31481.634951329,0
+GGZ.US,D,20210226,000000,12.1935,12.4005,12.1935,12.3698,10515.781850025,0
+GGZ.US,D,20210301,000000,12.5126,12.6267,12.5126,12.6257,14980.973488584,0
+GGZ.US,D,20210302,000000,12.6354,12.8032,12.4398,12.644,24269.114469983,0
+GGZ.US,D,20210303,000000,12.6076,12.7945,12.5826,12.7063,17651.118453478,0
+GGZ.US,D,20210304,000000,12.6535,12.7686,12.3602,12.3698,27649.559716555,0
+GGZ.US,D,20210305,000000,12.4762,12.4935,12.3602,12.3861,16327.519250178,0
+GGZ.US,D,20210308,000000,12.4992,12.6354,12.4848,12.6009,17022.1741512,0
+GGZ.US,D,20210309,000000,12.7331,12.8223,12.7331,12.7859,18674.326348229,0
+GGZ.US,D,20210310,000000,12.8243,12.9872,12.8243,12.9719,11672.496993019,0
+GGZ.US,D,20210311,000000,13.0696,13.1358,12.9719,13.0351,23467.027955139,0
+GGZ.US,D,20210312,000000,13.0696,13.1253,13.0696,13.1157,12880.320379484,0
+GGZ.US,D,20210315,000000,13.1492,13.2126,13.1492,13.1666,9082.664982148,0
+GGZ.US,D,20210316,000000,13.2748,13.2748,13.1617,13.1666,52784.385249376,0
+GGZ.US,D,20210317,000000,13.1761,13.2566,13.1042,13.1857,10465.716631934,0
+GGZ.US,D,20210318,000000,13.1415,13.2471,13.0956,13.1051,11205.221624163,0
+GGZ.US,D,20210319,000000,13.0515,13.4358,13.0341,13.1579,27703.797036154,0
+GGZ.US,D,20210322,000000,13.1492,13.2835,13.1271,13.1761,17880.584036399,0
+GGZ.US,D,20210323,000000,13.0687,13.2307,13.0649,13.1579,10949.68040682,0
+GGZ.US,D,20210324,000000,13.1666,13.2307,13.0332,13.0332,29559.33918168,0
+GGZ.US,D,20210325,000000,13.0247,13.0332,12.7907,12.9699,23773.677415951,0
+GGZ.US,D,20210326,000000,12.9431,13.0869,12.8636,12.899,13465.457615932,0
+GGZ.US,D,20210329,000000,12.9076,12.9882,12.8184,12.8358,59980.21732469,0
+GGZ.US,D,20210330,000000,12.7187,12.8855,12.5759,12.8184,9723.0825635718,0
+GGZ.US,D,20210331,000000,12.9163,13.0773,12.8721,13.0773,7952.0254735756,0
+GGZ.US,D,20210401,000000,13.1003,13.1244,12.9527,13.0639,10522.040002286,0
+GGZ.US,D,20210405,000000,13.1147,13.1905,13.1147,13.1415,17234.951328091,0
+GGZ.US,D,20210406,000000,13.1761,13.2221,12.9834,13.1147,37464.428513296,0
+GGZ.US,D,20210407,000000,13.1761,13.2039,13.0515,13.1666,27776.808812538,0
+GGZ.US,D,20210408,000000,13.1244,13.1952,13.0687,13.1761,22313.441888274,0
+GGZ.US,D,20210409,000000,13.1666,13.2471,13.1666,13.2471,16717.610741143,0
+GGZ.US,D,20210412,000000,13.1952,13.2662,13.1952,13.2566,12703.006065409,0
+GGZ.US,D,20210413,000000,13.2844,13.294,13.2471,13.294,4934.5530581698,0
+GGZ.US,D,20210414,000000,13.2566,13.3909,13.2566,13.3554,22719.178759893,0
+GGZ.US,D,20210415,000000,13.4014,13.4264,13.3381,13.3842,12778.103892546,0
+GGZ.US,D,20210416,000000,13.482,13.4915,13.4475,13.4552,6304.0453780549,0
+GGZ.US,D,20210419,000000,13.4637,13.5539,13.41,13.4455,3899.8718842732,0
+GGZ.US,D,20210420,000000,13.4358,13.4358,13.132,13.2404,21057.639334473,0
+GGZ.US,D,20210421,000000,13.3103,13.4014,13.2844,13.4014,9945.2469688541,0
+GGZ.US,D,20210422,000000,13.4014,13.4465,13.3649,13.4063,8052.1559097591,0
+GGZ.US,D,20210423,000000,13.4915,13.5711,13.4733,13.5529,6990.3560760628,0
+GGZ.US,D,20210426,000000,13.5442,13.6794,13.5442,13.6104,14676.410078525,0
+GGZ.US,D,20210427,000000,13.6516,13.6708,13.5941,13.6152,45043.050901936,0
+GGZ.US,D,20210428,000000,13.6612,13.6708,13.6152,13.6152,7632.8597082406,0
+GGZ.US,D,20210429,000000,13.7321,13.7907,13.5807,13.5979,10965.325787474,0
+GGZ.US,D,20210430,000000,13.5807,13.6516,13.5711,13.6066,3900.9149096501,0
+GGZ.US,D,20210503,000000,13.6794,13.7043,13.6334,13.7043,19558.81186785,0
+GGZ.US,D,20210504,000000,13.6583,13.6583,13.5807,13.5979,11358.54635457,0
+GGZ.US,D,20210505,000000,13.6881,13.6881,13.6152,13.6565,7039.3782687777,0
+GGZ.US,D,20210506,000000,13.6431,13.714,13.6152,13.714,45071.212587113,0
+GGZ.US,D,20210507,000000,13.7599,14.038,13.7599,13.9565,12105.352524438,0
+GGZ.US,D,20210510,000000,14.0112,14.0274,13.8127,13.8127,6020.3424755349,0
+GGZ.US,D,20210511,000000,13.6431,13.7226,13.6152,13.714,7860.2392404074,0
+GGZ.US,D,20210512,000000,13.6612,13.7226,13.294,13.294,15259.46126422,0
+GGZ.US,D,20210513,000000,13.4207,13.4455,13.3468,13.4014,9803.395517594,0
+GGZ.US,D,20210514,000000,13.5068,13.6162,13.5068,13.5625,11610.958495783,0
+GGZ.US,D,20210517,000000,13.5894,13.8031,13.5625,13.7849,30044.345981945,0
+GGZ.US,D,20210518,000000,13.7849,13.8654,13.7696,13.8502,12693.618837017,0
+GGZ.US,D,20210519,000000,13.7043,13.8031,13.6372,13.7733,9774.1908070405,0
+GGZ.US,D,20210520,000000,13.8596,13.9028,13.8309,13.874,5100.3940930987,0
+GGZ.US,D,20210521,000000,13.9392,14.0726,13.9392,14.0726,21572.893870666,0
+GGZ.US,D,20210524,000000,14.0726,14.1713,14.0726,14.1713,9615.6509497499,0
+GGZ.US,D,20210525,000000,14.1894,14.2978,14.1185,14.2336,15668.32721197,0
+GGZ.US,D,20210526,000000,14.3227,14.3227,14.2336,14.2519,8609.13146103,0
+GGZ.US,D,20210527,000000,14.341,14.341,14.27,14.3075,21182.802379702,0
+GGZ.US,D,20210528,000000,14.316,14.4129,14.3075,14.3075,15792.447231821,0
+GGZ.US,D,20210601,000000,14.4771,14.736,14.3784,14.5481,46353.090775337,0
+GGZ.US,D,20210602,000000,14.5481,14.5673,14.4493,14.4867,28819.83418945,0
+GGZ.US,D,20210603,000000,14.3784,14.4493,14.3687,14.4244,27042.518947192,0
+GGZ.US,D,20210604,000000,14.5481,14.6008,14.341,14.4397,67010.208365075,0
+GGZ.US,D,20210607,000000,14.4129,14.6382,14.4129,14.6382,16481.88700596,0
+GGZ.US,D,20210608,000000,14.6382,14.7187,14.575,14.7092,24539.258042604,0
+GGZ.US,D,20210609,000000,14.6995,14.7714,14.6823,14.7273,19914.483521376,0
+GGZ.US,D,20210610,000000,14.781,15.4982,14.736,14.7552,11983.31855534,0
+GGZ.US,D,20210611,000000,14.781,14.781,14.7226,14.7552,10725.429950784,0
+GGZ.US,D,20210614,000000,14.7455,14.781,14.6823,14.736,17751.248889662,0
+GGZ.US,D,20210615,000000,14.7714,14.8712,14.6516,14.7187,34259.211530045,0
+GGZ.US,D,20210616,000000,14.7714,14.8357,14.668,14.7139,9539.5100972353,0
+GGZ.US,D,20210617,000000,14.6372,14.6784,14.4273,14.4646,33940.04576471,0
+GGZ.US,D,20210618,000000,14.3199,14.4358,14.1837,14.1837,19150.988945477,0
+GGZ.US,D,20210621,000000,14.3285,14.4273,14.2211,14.2834,7573.4072617566,0
+GGZ.US,D,20210622,000000,14.4368,14.456,14.3438,14.4186,10023.473872122,0
+GGZ.US,D,20210623,000000,14.5001,14.6468,14.247,14.2604,15718.392430061,0
+GGZ.US,D,20210624,000000,14.2747,14.7542,14.2747,14.4944,3484.7477842623,0
+GGZ.US,D,20210625,000000,14.573,14.6181,14.5462,14.5911,8373.407725848,0
+GGZ.US,D,20210628,000000,14.5365,14.5481,14.4465,14.5088,20341.080900534,0
+GGZ.US,D,20210629,000000,14.5088,14.5653,14.4646,14.5653,3462.8442513471,0
+GGZ.US,D,20210630,000000,14.4646,14.4924,14.435,14.4838,4128.2944418169,0
+GGZ.US,D,20210701,000000,14.6468,14.6468,14.4368,14.4838,5932.7283438744,0
+GGZ.US,D,20210702,000000,14.5088,14.7638,14.5088,14.7187,7045.6364210392,0
+GGZ.US,D,20210706,000000,14.7455,14.7455,14.3928,14.4109,12343.162310374,0
+GGZ.US,D,20210707,000000,14.4838,14.573,14.4273,14.4273,4690.4851199724,0
+GGZ.US,D,20210708,000000,14.1656,14.4368,14.1656,14.3467,38055.823902003,0
+GGZ.US,D,20210709,000000,14.5462,14.5462,14.3841,14.4465,5568.7124873321,0
+GGZ.US,D,20210712,000000,14.3467,14.6142,14.3467,14.4368,7596.3538200486,0
+GGZ.US,D,20210713,000000,14.5184,14.5184,14.3918,14.4646,21759.595413134,0
+GGZ.US,D,20210714,000000,14.456,14.5998,14.3841,14.5001,9692.8348276413,0
+GGZ.US,D,20210715,000000,14.456,14.456,14.2001,14.2001,4574.7093031352,0
+GGZ.US,D,20210716,000000,14.2298,14.2931,14.1214,14.1214,3081.0969633975,0
+GGZ.US,D,20210719,000000,13.966,13.9757,13.875,13.9373,10257.111556551,0
+GGZ.US,D,20210720,000000,13.8847,14.0341,13.8847,13.966,32901.192489306,0
+GGZ.US,D,20210721,000000,14.0399,14.1539,14.0399,14.1023,8539.2487607769,0
+GGZ.US,D,20210722,000000,14.1118,14.2115,14.1023,14.1885,5470.6681019024,0
+GGZ.US,D,20210723,000000,14.2115,14.3889,14.1857,14.2298,5588.5299694934,0
+GGZ.US,D,20210726,000000,14.2115,14.2336,14.108,14.1934,3534.8130023541,0
+GGZ.US,D,20210727,000000,14.1396,14.3649,14.0754,14.1472,4310.8238827765,0
+GGZ.US,D,20210728,000000,14.1118,14.1934,14.1118,14.1656,16158.549139117,0
+GGZ.US,D,20210729,000000,14.1934,14.2931,14.1934,14.2931,7028.9480150086,0
+GGZ.US,D,20210730,000000,14.247,14.2653,14.1656,14.2115,8471.4521112776,0
+GGZ.US,D,20210802,000000,14.3026,14.3026,14.202,14.202,12309.785498313,0
+GGZ.US,D,20210803,000000,14.2556,14.2556,14.1656,14.247,4912.6495252546,0
+GGZ.US,D,20210804,000000,14.1837,14.1837,14.1023,14.1723,8209.6527416728,0
+GGZ.US,D,20210805,000000,14.175,14.2298,14.175,14.2211,5469.6250765255,0
+GGZ.US,D,20210806,000000,14.2653,14.3391,14.2384,14.2384,7712.1296368859,0
+GGZ.US,D,20210809,000000,14.2556,14.2921,14.1023,14.2211,8620.604740176,0
+GGZ.US,D,20210810,000000,14.2931,14.3467,14.247,14.247,5822.1676539217,0
+GGZ.US,D,20210811,000000,14.3285,14.5174,14.3199,14.5088,9088.9231344094,0
+GGZ.US,D,20210812,000000,14.4646,14.6545,14.4646,14.6545,5897.2654810593,0
+GGZ.US,D,20210813,000000,14.5365,14.7092,14.5365,14.69,32289.979618435,0
+GGZ.US,D,20210816,000000,14.6823,14.6995,14.573,14.6545,30206.014915366,0
+GGZ.US,D,20210817,000000,14.4838,14.6727,14.4465,14.5184,10613.826235454,0
+GGZ.US,D,20210818,000000,14.5184,14.5184,14.2747,14.3285,5451.8936451179,0
+GGZ.US,D,20210819,000000,14.202,14.2653,14.175,14.2653,5710.5639385921,0
+GGZ.US,D,20210820,000000,14.1934,14.2747,14.1934,14.2556,5241.2025189818,0
+GGZ.US,D,20210823,000000,14.4023,14.4023,14.3026,14.3026,11238.598436224,0
+GGZ.US,D,20210824,000000,14.3928,14.3928,14.1118,14.3285,22076.675127714,0
+GGZ.US,D,20210825,000000,14.3467,14.4388,14.3467,14.3602,11388.794090501,0
+GGZ.US,D,20210826,000000,14.3467,14.4368,14.2931,14.3746,11915.521905841,0
+GGZ.US,D,20210827,000000,14.3928,14.5557,14.3841,14.5279,9094.138261294,0
+GGZ.US,D,20210830,000000,14.4924,14.6095,14.4924,14.5184,24045.907039325,0
+GGZ.US,D,20210831,000000,14.5557,14.6095,14.5557,14.5653,5108.738296114,0
+GGZ.US,D,20210901,000000,14.6181,14.7455,14.5653,14.6995,10624.256489223,0
+GGZ.US,D,20210902,000000,14.7273,14.9268,14.7273,14.8357,6019.299450158,0
+GGZ.US,D,20210903,000000,14.8712,14.8807,14.8452,14.8712,7875.884621061,0
+GGZ.US,D,20210907,000000,14.8894,14.8894,14.8223,14.8635,3477.4466066239,0
+GGZ.US,D,20210908,000000,14.8357,14.8549,14.6545,14.7638,11416.955775676,0
+GGZ.US,D,20210909,000000,14.69,14.8626,14.69,14.8626,644.5896829315,0
+GGZ.US,D,20210910,000000,14.827,14.827,14.6823,14.6823,7734.033169801,0
+GGZ.US,D,20210913,000000,14.7552,14.7552,14.572,14.5827,11382.535938238,0
+GGZ.US,D,20210914,000000,14.6276,14.6689,14.4273,14.456,16880.322699941,0
+GGZ.US,D,20210915,000000,14.6018,14.6018,14.4109,14.574,12800.007425462,0
+GGZ.US,D,20210916,000000,14.574,14.6296,14.5097,14.5663,9436.250584921,0
+GGZ.US,D,20210917,000000,14.5663,14.5921,14.4186,14.4253,7184.3587961685,0
+GGZ.US,D,20210920,000000,14.2182,14.3918,14.0351,14.0907,11793.487936742,0
+GGZ.US,D,20210921,000000,14.1271,14.3736,14.0811,14.18,40165.864239497,0
+GGZ.US,D,20210922,000000,14.3008,14.5566,14.2815,14.4924,16179.409646656,0
+GGZ.US,D,20210923,000000,14.6018,14.7216,14.5921,14.7216,8745.7677854054,0
+GGZ.US,D,20210924,000000,14.5834,14.7666,14.5145,14.7025,62751.535751144,0
+GGZ.US,D,20210927,000000,14.6928,14.8482,14.6698,14.8117,42543.962098856,0
+GGZ.US,D,20210928,000000,14.6841,14.8462,14.6104,14.6564,29919.182936715,0
+GGZ.US,D,20210929,000000,14.6756,14.6756,14.5193,14.5834,14929.865245116,0
+GGZ.US,D,20210930,000000,14.5834,14.6564,14.4924,14.5673,4681.0978915802,0
+GGZ.US,D,20211001,000000,14.5472,14.6564,14.5375,14.6296,69345.542183981,0
+GGZ.US,D,20211004,000000,14.6104,14.6343,14.3831,14.4186,56270.176059015,0
+GGZ.US,D,20211005,000000,14.5472,14.6343,14.5423,14.5834,15477.453567995,0
+GGZ.US,D,20211006,000000,14.6296,14.6296,14.3918,14.5289,6807.8266351034,0
+GGZ.US,D,20211007,000000,14.5289,14.574,14.4761,14.574,5607.3044262778,0
+GGZ.US,D,20211008,000000,14.6296,14.6296,14.5472,14.5894,6806.7836097264,0
+GGZ.US,D,20211011,000000,14.5289,14.6841,14.5193,14.5663,20989.842684973,0
+GGZ.US,D,20211012,000000,14.7216,14.7216,14.6104,14.6199,10993.48747265,0
+GGZ.US,D,20211013,000000,14.6296,14.758,14.6018,14.6122,2555.412173434,0
+GGZ.US,D,20211014,000000,14.7293,14.8117,14.6392,14.712,10655.54725053,0
+GGZ.US,D,20211015,000000,14.7666,14.876,14.7666,14.8309,5007.5648345536,0
+GGZ.US,D,20211018,000000,14.758,14.8712,14.665,14.7945,16220.087636355,0
+GGZ.US,D,20211019,000000,14.8031,14.9229,14.7494,14.7628,7432.5988358735,0
+GGZ.US,D,20211020,000000,14.7484,14.9498,14.7484,14.8941,10344.725688211,0
+GGZ.US,D,20211021,000000,14.9124,14.9124,14.7638,14.9124,2795.3080101237,0
+GGZ.US,D,20211022,000000,14.8941,14.967,14.8586,14.8855,7264.6717501907,0
+GGZ.US,D,20211025,000000,14.8855,14.968,14.8855,14.9124,2067.2762970392,0
+GGZ.US,D,20211026,000000,14.8586,15.0045,14.8213,15.0045,29962.990002546,0
+GGZ.US,D,20211027,000000,14.8309,14.9316,14.6132,14.8031,14086.057715194,0
+GGZ.US,D,20211028,000000,14.7945,14.8663,14.7945,14.8491,19724.652902779,0
+GGZ.US,D,20211029,000000,14.8491,15.0494,14.8213,14.8309,6563.758696906,0
+GGZ.US,D,20211101,000000,14.9498,14.9804,14.9316,14.9412,19730.911055041,0
+GGZ.US,D,20211102,000000,14.9584,15.0323,14.8797,15.0323,6019.299450158,0
+GGZ.US,D,20211103,000000,15.0773,15.2326,14.8673,15.1875,23695.450512682,0
+GGZ.US,D,20211104,000000,15.1875,15.2881,15.132,15.2412,23023.742169952,0
+GGZ.US,D,20211105,000000,15.3333,15.3687,15.2384,15.2787,4672.7536885649,0
+GGZ.US,D,20211108,000000,15.4062,15.4895,15.4062,15.4895,8600.7872580147,0
+GGZ.US,D,20211109,000000,15.4521,15.5163,15.315,15.315,5447.7215436104,0
+GGZ.US,D,20211110,000000,15.2968,15.4426,15.132,15.1405,31603.668920427,0
+GGZ.US,D,20211111,000000,15.2873,15.3918,15.1818,15.3888,4201.3062182007,0
+GGZ.US,D,20211112,000000,15.3888,15.5347,15.3678,15.5068,24959.597269499,0
+GGZ.US,D,20211115,000000,15.4799,15.5625,15.27,15.27,8034.4244783516,0
+GGZ.US,D,20211116,000000,15.2968,15.4426,15.27,15.3888,13971.324923733,0
+GGZ.US,D,20211117,000000,15.3333,15.4062,15.2326,15.315,12168.97707243,0
+GGZ.US,D,20211118,000000,15.315,15.4484,15.2604,15.3524,9428.9494072827,0
+GGZ.US,D,20211119,000000,15.2144,15.2144,14.9038,15.0418,9372.6260369294,0
+GGZ.US,D,20211122,000000,15.0773,15.0773,14.9948,14.9948,4087.6164521174,0
+GGZ.US,D,20211123,000000,15.0677,15.0677,14.9421,15.0139,2700.3927008247,0
+GGZ.US,D,20211124,000000,14.8673,15.0035,14.8673,14.8683,8422.4299185628,0
+GGZ.US,D,20211126,000000,14.6756,14.8673,14.6296,14.7025,13650.073107645,0
+GGZ.US,D,20211129,000000,14.9038,14.9038,14.7025,14.7388,25532.218201424,0
+GGZ.US,D,20211130,000000,14.6756,14.7379,14.2365,14.2815,43031.054949872,0
+GGZ.US,D,20211201,000000,14.5001,14.6104,13.9709,14.0169,11567.151429952,0
+GGZ.US,D,20211202,000000,14.1176,14.1857,13.9987,14.0716,47435.751116573,0
+GGZ.US,D,20211203,000000,14.0716,14.0716,13.7877,13.8425,32570.553444825,0
+GGZ.US,D,20211206,000000,13.9067,14.0083,13.8435,14.0083,8404.6984871553,0
+GGZ.US,D,20211207,000000,14.1176,14.3918,14.1051,14.3458,15011.221224515,0
+GGZ.US,D,20211208,000000,14.3544,14.4838,14.3544,14.456,11891.532322171,0
+GGZ.US,D,20211209,000000,14.3822,14.4838,14.3822,14.4186,14330.125653391,0
+GGZ.US,D,20211210,000000,14.4924,14.4924,14.3889,14.4273,5732.4674715073,0
+GGZ.US,D,20211213,000000,14.4004,14.5499,14.1971,14.1971,7531.6862466802,0
+GGZ.US,D,20211214,000000,14.1512,14.2249,13.9939,13.9939,9077.4498552634,0
+GGZ.US,D,20211215,000000,14.013,14.3448,13.9613,14.2528,33776.290780534,0
+GGZ.US,D,20211216,000000,14.2528,14.2528,14.0869,14.1606,11575.495632967,0
+GGZ.US,D,20211217,000000,14.0955,14.1971,14.0304,14.1646,8722.8212271134,0
+GGZ.US,D,20211220,000000,13.9939,14.0687,13.8165,13.8559,13427.908702363,0
+GGZ.US,D,20211221,000000,13.9844,14.2249,13.9469,14.0495,42559.60747951,0
+GGZ.US,D,20211222,000000,14.132,14.4004,14.132,14.4004,7164.5413140072,0
+GGZ.US,D,20211223,000000,14.3535,14.641,14.3535,14.5844,14829.734808932,0
+GGZ.US,D,20211227,000000,14.5385,14.8434,14.5385,14.8434,12313.95759982,0
+GGZ.US,D,20211228,000000,14.8156,14.8645,14.7417,14.8511,11967.673174687,0
+GGZ.US,D,20211229,000000,14.8999,14.9574,14.8146,14.9095,8058.4140620206,0
+GGZ.US,D,20211230,000000,14.9852,15.0236,14.9095,14.9286,8490.2265680621,0
+GGZ.US,D,20211231,000000,14.8626,15.0706,14.8626,15.061,4833.3795966092,0
+GGZ.US,D,20220103,000000,15.2125,15.2125,15.0236,15.2125,9459.1971432131,0
+GGZ.US,D,20220104,000000,15.2508,15.27,15.1847,15.2029,20089.711784698,0
+GGZ.US,D,20220105,000000,15.2317,15.3075,15.0898,15.1655,25531.175176047,0
+GGZ.US,D,20220106,000000,15.27,15.2796,15.1367,15.1559,15464.937263471,0
+GGZ.US,D,20220107,000000,15.061,15.1089,14.8721,15.0045,23389.844077247,0
+GGZ.US,D,20220110,000000,14.9191,15.1559,14.7772,14.8904,12995.053170945,0
+GGZ.US,D,20220111,000000,14.8721,15.0447,14.8653,15.0447,5471.7111272793,0
+GGZ.US,D,20220112,000000,15.1713,15.1722,15.0427,15.0706,4991.9194538999,0
+GGZ.US,D,20220113,000000,15.1089,15.1559,14.9757,14.9757,9201.5698751159,0
+GGZ.US,D,20220114,000000,14.9852,15.0236,14.9574,14.9948,5669.8859488925,0
+GGZ.US,D,20220118,000000,14.8529,14.8529,14.6727,14.6727,9977.5807555383,0
+GGZ.US,D,20220119,000000,14.711,14.7868,14.5874,14.7676,18456.334044455,0
+GGZ.US,D,20220120,000000,14.7772,14.8529,14.6727,14.6823,15577.584004178,0
+GGZ.US,D,20220121,000000,14.5777,14.5911,14.0524,14.0572,22400.012994557,0
+GGZ.US,D,20220124,000000,13.9526,13.9719,13.5365,13.8673,51129.103976217,0
+GGZ.US,D,20220125,000000,13.7542,13.9814,13.2337,13.9057,41292.331646561,0
+GGZ.US,D,20220126,000000,14.0476,14.0955,13.5835,13.7063,14984.102564714,0
+GGZ.US,D,20220127,000000,13.8011,13.8011,13.479,13.4887,17130.6487904,0
+GGZ.US,D,20220128,000000,13.413,13.4887,13.3563,13.4033,17566.633397949,0
+GGZ.US,D,20220131,000000,13.4033,13.782,13.4033,13.7351,12622.693111387,0
+GGZ.US,D,20220201,000000,13.8108,13.8865,13.7168,13.7733,27806.013523092,0
+GGZ.US,D,20220202,000000,13.8586,14.0102,13.8586,14.0006,8313.955279364,0
+GGZ.US,D,20220203,000000,13.8395,14.1042,13.7639,13.7639,13804.440863427,0
+GGZ.US,D,20220204,000000,13.7254,13.782,13.5643,13.6689,10691.010113346,0
+GGZ.US,D,20220207,000000,13.6976,13.8108,13.6439,13.6785,11021.649157828,0
+GGZ.US,D,20220208,000000,13.7063,13.8596,13.6881,13.8299,10192.443983182,0
+GGZ.US,D,20220209,000000,13.9623,14.2087,13.9623,14.1713,11488.924526684,0
+GGZ.US,D,20220210,000000,13.9911,14.1666,13.9345,13.9345,12434.948543543,0
+GGZ.US,D,20220211,000000,13.9814,14.1425,13.6737,13.7351,12347.334411882,0
+GGZ.US,D,20220214,000000,13.6708,13.6708,13.4224,13.4982,16498.575411991,0
+GGZ.US,D,20220215,000000,13.6881,13.8011,13.6785,13.7446,8089.704823328,0
+GGZ.US,D,20220216,000000,13.7639,13.877,13.7303,13.8299,8154.3723966964,0
+GGZ.US,D,20220217,000000,13.7351,13.7639,13.6028,13.6219,6504.306250422,0
+GGZ.US,D,20220218,000000,13.5835,13.6785,13.5174,13.5174,11214.608852556,0
+GGZ.US,D,20220222,000000,13.4321,13.4321,13.2049,13.2144,8483.9684158005,0
+GGZ.US,D,20220223,000000,13.2902,13.2979,12.8827,12.9019,20693.62347793,0
+GGZ.US,D,20220224,000000,12.5414,12.9585,12.5414,12.9585,17273.543267036,0
+GGZ.US,D,20220225,000000,12.9959,13.2422,12.9959,13.2144,20344.209976665,0
+GGZ.US,D,20220228,000000,13.015,13.3755,13.015,13.2327,16452.682295407,0
+GGZ.US,D,20220301,000000,13.2144,13.2806,12.9585,13.0716,14624.25880968,0
+GGZ.US,D,20220302,000000,13.1291,13.4033,13.1291,13.3083,10693.0961641,0
+GGZ.US,D,20220303,000000,13.3083,13.3083,13.107,13.107,4479.7939938362,0
+GGZ.US,D,20220304,000000,13.1195,13.1195,12.8827,12.9019,25958.81558058,0
+GGZ.US,D,20220307,000000,12.7408,12.7782,12.5634,12.6076,18812.005697981,0
+GGZ.US,D,20220308,000000,12.7312,12.7312,12.456,12.5366,18474.065475862,0
+GGZ.US,D,20220309,000000,12.9297,13.1003,12.8922,12.9872,22938.214089045,0
+GGZ.US,D,20220310,000000,12.7782,12.9959,12.7686,12.9488,37883.724714814,0
+GGZ.US,D,20220311,000000,12.8942,12.8942,12.7312,12.7312,3327.2509523486,0
+GGZ.US,D,20220314,000000,12.9488,12.9537,12.456,12.504,15746.554115237,0
+GGZ.US,D,20220315,000000,12.5701,12.9201,12.5701,12.6364,16842.773786372,0
+GGZ.US,D,20220316,000000,12.713,13.0773,12.6267,12.876,42557.521428755,0
+GGZ.US,D,20220317,000000,12.876,13.2979,12.876,13.2787,12057.3733571,0
+GGZ.US,D,20220318,000000,13.2882,13.4704,13.2882,13.4224,10916.303594758,0
+GGZ.US,D,20220321,000000,13.3937,13.5375,13.2979,13.3075,15700.660998653,0
+GGZ.US,D,20220322,000000,13.4321,13.5567,13.4321,13.528,11735.078515634,0
+GGZ.US,D,20220323,000000,13.3361,13.4698,13.3361,13.3842,14523.08534812,0
+GGZ.US,D,20220324,000000,13.48,13.48,13.3467,13.4418,6392.7025350924,0
+GGZ.US,D,20220325,000000,13.4418,13.5184,13.3746,13.5184,4886.5738908318,0
+GGZ.US,D,20220328,000000,13.528,13.528,13.3937,13.4501,5787.7478164836,0
+GGZ.US,D,20220329,000000,13.5663,13.5663,13.4992,13.5375,16748.901502449,0
+GGZ.US,D,20220330,000000,13.48,13.5375,13.4465,13.4465,10552.287738217,0
+GGZ.US,D,20220331,000000,13.4512,13.4799,13.3842,13.4033,23409.661559409,0
+GGZ.US,D,20220401,000000,13.4418,13.5072,13.4418,13.4788,4729.0770589181,0
+GGZ.US,D,20220404,000000,13.4896,13.5088,13.3937,13.4418,21234.953648547,0
+GGZ.US,D,20220405,000000,13.3937,13.413,13.2404,13.2499,8378.6228527325,0
+GGZ.US,D,20220406,000000,13.1157,13.1157,12.9815,13.0582,31493.108230475,0
+GGZ.US,D,20220407,000000,13.0006,13.0599,12.9815,13.0599,13161.937231251,0
+GGZ.US,D,20220408,000000,13.0582,13.0869,12.9815,13.0678,18530.388846215,0
+GGZ.US,D,20220411,000000,12.9623,13.0485,12.9623,12.9719,6953.850187871,0
+GGZ.US,D,20220412,000000,13.1061,13.1636,12.9623,12.9623,10045.377405038,0
+GGZ.US,D,20220413,000000,12.9719,13.0869,12.9719,13.0006,4922.0367536468,0
+GGZ.US,D,20220414,000000,12.9815,13.1871,12.9815,12.9815,2733.7695128859,0
+GGZ.US,D,20220418,000000,12.9431,12.9815,12.8569,12.8569,3947.8510516111,0
+GGZ.US,D,20220419,000000,12.8377,12.987,12.8377,12.9815,2929.8582837453,0
+GGZ.US,D,20220420,000000,13.0485,13.2494,13.0294,13.0965,5466.4960003948,0
+GGZ.US,D,20220421,000000,13.1636,13.2024,13.0391,13.0421,10289.445343235,0
+GGZ.US,D,20220422,000000,13.0006,13.0006,12.7321,12.7609,23702.751690321,0
+GGZ.US,D,20220425,000000,12.5692,12.5692,12.3391,12.4734,16202.356204949,0
+GGZ.US,D,20220426,000000,12.3679,12.6458,12.1665,12.6458,26665.986786127,0
+GGZ.US,D,20220427,000000,12.5404,12.5404,12.3391,12.3794,13295.444479494,0
+GGZ.US,D,20220428,000000,12.4542,12.5293,12.3449,12.3871,11870.671814633,0
+GGZ.US,D,20220429,000000,12.3487,12.4122,12.2049,12.2049,4677.9688154494,0
+GGZ.US,D,20220502,000000,12.1761,12.4446,12.0802,12.109,27114.487698199,0
+GGZ.US,D,20220503,000000,12.2337,12.4062,12.224,12.4062,7383.5766431586,0
+GGZ.US,D,20220504,000000,12.4158,12.4254,12.1665,12.4254,16038.601220773,0
+GGZ.US,D,20220505,000000,12.2624,12.2721,11.8788,12.0288,13593.749737291,0
+GGZ.US,D,20220506,000000,12.0419,12.1473,11.6775,11.7639,36960.647256246,0
+GGZ.US,D,20220509,000000,11.5625,11.7207,11.3613,11.4379,15961.417342882,0
+GGZ.US,D,20220510,000000,11.6297,11.6297,11.2174,11.3133,15241.729832812,0
+GGZ.US,D,20220511,000000,11.3419,11.4619,11.0256,11.0928,16571.587188375,0
+GGZ.US,D,20220512,000000,11.0064,11.2018,10.9106,11.0543,14097.530994339,0
+GGZ.US,D,20220513,000000,11.4188,11.4508,11.3516,11.3516,2832.8569236924,0
+GGZ.US,D,20220516,000000,11.3492,11.5432,11.3492,11.4379,18897.533778888,0
+GGZ.US,D,20220517,000000,11.6995,11.9076,11.6995,11.855,23465.984929762,0
+GGZ.US,D,20220518,000000,11.7446,11.7782,11.4955,11.5472,19903.010242232,0
+GGZ.US,D,20220519,000000,11.4283,11.7343,11.4283,11.7063,7946.810346691,0
+GGZ.US,D,20220520,000000,11.8213,11.946,11.5331,11.7446,6622.168118013,0
+GGZ.US,D,20220523,000000,11.6962,11.831,11.5362,11.831,5746.0268014071,0
+GGZ.US,D,20220524,000000,11.7159,11.7639,11.6155,11.7533,4499.6114759975,0
+GGZ.US,D,20220525,000000,11.6104,11.8885,11.6104,11.8664,20244.079540482,0
+GGZ.US,D,20220526,000000,11.8788,12.0802,11.8788,12.0515,4696.7432722339,0
+GGZ.US,D,20220527,000000,12.157,12.3103,12.157,12.3103,9253.7211439615,0
+GGZ.US,D,20220531,000000,12.2528,12.2721,12.0995,12.2433,8350.4611675558,0
+GGZ.US,D,20220601,000000,12.178,12.2049,12.0509,12.2049,3049.8062020901,0
+GGZ.US,D,20220602,000000,12.157,12.3775,12.157,12.3775,7018.5177612395,0
+GGZ.US,D,20220603,000000,12.2815,12.2815,12.1665,12.1858,2729.5974113782,0
+GGZ.US,D,20220606,000000,12.3391,12.3797,12.2528,12.2721,2065.1902462854,0
+GGZ.US,D,20220607,000000,12.1858,12.4062,12.1858,12.4062,6250.8510838325,0
+GGZ.US,D,20220608,000000,12.3103,12.3583,12.2096,12.3103,19477.455888451,0
+GGZ.US,D,20220609,000000,12.224,12.3679,12.109,12.2049,10515.781850025,0
+GGZ.US,D,20220610,000000,12.1186,12.1186,11.8215,11.8741,6085.0100489035,0
+GGZ.US,D,20220613,000000,11.505,11.6757,11.2653,11.2749,11666.238840759,0
+GGZ.US,D,20220614,000000,11.3138,11.3332,10.9833,11.0319,19074.592659085,0
+GGZ.US,D,20220615,000000,11.1389,11.2258,11.0124,11.1097,10499.25663894,0
+GGZ.US,D,20220616,000000,10.9249,10.9249,10.5653,10.5653,7954.948783174,0
+GGZ.US,D,20220617,000000,10.5848,10.6236,10.4779,10.5459,8301.6660283796,0
+GGZ.US,D,20220621,000000,10.6917,10.8084,10.6042,10.7305,16525.140630541,0
+GGZ.US,D,20220622,000000,10.614,10.7597,10.614,10.7403,5384.9200635195,0
+GGZ.US,D,20220623,000000,10.7986,11.0905,10.6382,10.7403,7440.5315054209,0
+GGZ.US,D,20220624,000000,10.7695,11.1194,10.7695,10.9445,14380.02058231,0
+GGZ.US,D,20220627,000000,11.0222,11.1097,10.8764,10.8764,28532.668727854,0
+GGZ.US,D,20220628,000000,10.9833,11.1583,10.8376,10.8376,9754.3804207544,0
+GGZ.US,D,20220629,000000,10.7792,10.8472,10.7501,10.7889,29080.008711383,0
+GGZ.US,D,20220630,000000,10.614,10.7646,10.607,10.7305,8968.3508203476,0
+GGZ.US,D,20220701,000000,10.7111,10.8666,10.7111,10.8666,8797.5642841336,0
+GGZ.US,D,20220705,000000,10.7111,10.8376,10.5653,10.8371,19365.752838294,0
+GGZ.US,D,20220706,000000,10.8666,10.8861,10.7257,10.8666,11789.415171546,0
+GGZ.US,D,20220707,000000,11.0028,11.0999,11.0028,11.0708,6652.4442359032,0
+GGZ.US,D,20220708,000000,11.0709,11.072,10.993,11.0319,7276.9468110954,0
+GGZ.US,D,20220711,000000,11.061,11.061,10.9007,10.9007,925.95109995559,0
+GGZ.US,D,20220712,000000,10.8376,10.8376,10.6286,10.6528,29723.030308574,0
+GGZ.US,D,20220713,000000,10.5751,10.7111,10.5751,10.6917,16765.887916529,0
+GGZ.US,D,20220714,000000,10.5751,10.5751,10.3807,10.5313,14371.789905867,0
+GGZ.US,D,20220715,000000,10.5945,10.7695,10.5945,10.7646,32241.617300453,0
+GGZ.US,D,20220718,000000,10.9055,11.1389,10.7986,10.8472,4079.3290125821,0
+GGZ.US,D,20220719,000000,10.9541,11.1777,10.9541,11.1729,7779.0180741825,0
+GGZ.US,D,20220720,000000,11.1777,11.2749,11.1437,11.2263,8115.446973833,0
+GGZ.US,D,20220721,000000,11.2263,11.2798,11.2031,11.2652,24033.575216625,0
+GGZ.US,D,20220722,000000,11.3623,11.3721,11.2166,11.2166,3075.1864864081,0
+GGZ.US,D,20220725,000000,11.3138,11.4402,11.1485,11.1971,39404.363475888,0
+GGZ.US,D,20220726,000000,11.2554,11.2554,11.0514,11.0708,13517.857224796,0
+GGZ.US,D,20220727,000000,11.1389,11.3623,11.1389,11.3623,4254.2308870182,0
+GGZ.US,D,20220728,000000,11.3623,11.6535,11.3622,11.5859,13684.528422788,0
+GGZ.US,D,20220729,000000,11.5957,11.7609,11.5957,11.7609,5408.5832582962,0
+GGZ.US,D,20220801,000000,11.7123,11.8288,11.7123,11.7317,5068.0390204236,0
+GGZ.US,D,20220802,000000,11.6442,11.7123,11.6345,11.6442,12179.343468082,0
+GGZ.US,D,20220803,000000,11.5762,11.7511,11.5762,11.7026,12689.645407613,0
+GGZ.US,D,20220804,000000,11.6636,11.7569,11.6636,11.7415,3773.7651495968,0
+GGZ.US,D,20220805,000000,11.6442,11.7609,11.6442,11.6782,4743.9561354391,0
+GGZ.US,D,20220808,000000,11.722,11.8016,11.722,11.7415,6655.5307395697,0
+GGZ.US,D,20220809,000000,11.7415,11.7415,11.6345,11.6636,13299.744299029,0
+GGZ.US,D,20220810,000000,11.8192,12.0039,11.8192,12.0039,11627.888146332,0
+GGZ.US,D,20220811,000000,12.0525,12.1205,11.9067,12.0428,8910.7360852393,0
+GGZ.US,D,20220812,000000,12.1302,12.2177,12.1108,12.2177,7495.0597368627,0
+GGZ.US,D,20220815,000000,12.1205,12.2663,12.0931,12.266,13812.10390767,0
+GGZ.US,D,20220816,000000,12.1789,12.3538,12.1498,12.3441,4242.9137069076,0
+GGZ.US,D,20220817,000000,12.1497,12.2858,12.0719,12.1885,10191.635106845,0
+GGZ.US,D,20220818,000000,12.1168,12.1219,12.033,12.033,14571.383809635,0
+GGZ.US,D,20220819,000000,11.9261,11.9261,11.8484,11.897,4717.206436996,0
+GGZ.US,D,20220822,000000,11.7901,11.7901,11.5567,11.5567,8899.4189051287,0
+GGZ.US,D,20220823,000000,11.5082,11.6102,11.5082,11.5207,13985.976947551,0
+GGZ.US,D,20220824,000000,11.5022,11.5665,11.5022,11.5665,3076.2153209636,0
+GGZ.US,D,20220825,000000,11.5665,11.7083,11.5665,11.6248,6316.0153362526,0
+GGZ.US,D,20220826,000000,11.6734,11.6734,11.2554,11.2554,12661.866874615,0
+GGZ.US,D,20220829,000000,11.2263,11.2846,11.2172,11.2846,4615.3518160009,0
+GGZ.US,D,20220830,000000,11.2458,11.2553,11.1097,11.1097,12837.797583606,0
+GGZ.US,D,20220831,000000,11.1097,11.1703,11.0514,11.0514,6144.1999654831,0
+GGZ.US,D,20220901,000000,10.9347,10.9347,10.857,10.8764,10913.876964809,0
+GGZ.US,D,20220902,000000,10.9666,11.0222,10.7695,10.7792,8956.0048056816,0
+GGZ.US,D,20220906,000000,10.9249,10.9249,10.7889,10.7986,13436.579294911,0
+GGZ.US,D,20220907,000000,10.7305,10.8764,10.7305,10.8376,18726.846579324,0
+GGZ.US,D,20220908,000000,10.7501,10.8861,10.7501,10.857,8593.8550421434,0
+GGZ.US,D,20220909,000000,10.9153,11.1194,10.8861,10.9347,15906.811062681,0
+GGZ.US,D,20220912,000000,11.1097,11.1874,11.0902,11.1291,8022.8518638374,0
+GGZ.US,D,20220913,000000,10.9153,10.9731,10.7363,10.7889,10445.757242055,0
+GGZ.US,D,20220914,000000,10.7692,10.8084,10.7014,10.7403,9791.4184647526,0
+GGZ.US,D,20220915,000000,10.7206,10.7452,10.6122,10.6417,13901.081803356,0
+GGZ.US,D,20220916,000000,10.474,10.5341,10.4592,10.5035,15481.810215568,0
+GGZ.US,D,20220919,000000,10.405,10.5726,10.3951,10.4543,16050.629098988,0
+GGZ.US,D,20220920,000000,10.3655,10.3754,10.2669,10.2965,8164.2239737872,0
+GGZ.US,D,20220921,000000,10.3261,10.405,10.1288,10.1288,16909.434079837,0
+GGZ.US,D,20220922,000000,10.1288,10.1288,9.90199,9.9513,15254.688237162,0
+GGZ.US,D,20220923,000000,9.80337,9.8083,9.6791,9.77378,31205.951470597,0
+GGZ.US,D,20220926,000000,9.75405,9.75405,9.53708,9.57653,9441.7851023232,0
+GGZ.US,D,20220927,000000,9.63777,9.68502,9.52722,9.54694,12632.646111452,0
+GGZ.US,D,20220928,000000,9.56667,9.71756,9.54694,9.65543,20664.044285368,0
+GGZ.US,D,20220929,000000,9.52722,9.52722,9.34969,9.4136,6555.105314274,0
+GGZ.US,D,20220930,000000,9.33983,9.59744,9.33983,9.399,7366.255237154,0
+GGZ.US,D,20221003,000000,9.56667,9.77378,9.48786,9.75405,13919.332676621,0
+GGZ.US,D,20221004,000000,9.89213,10.1121,9.89213,9.97103,12977.384828676,0
+GGZ.US,D,20221005,000000,9.92172,10.0724,9.8724,10.0302,8146.987037926,0
+GGZ.US,D,20221006,000000,9.96117,10.0006,9.92162,9.99075,15818.437433564,0
+GGZ.US,D,20221007,000000,9.96117,9.96117,9.73679,9.75405,9977.144051424,0
+GGZ.US,D,20221010,000000,9.75405,9.83335,9.6357,9.6357,21700.288311847,0
+GGZ.US,D,20221011,000000,9.53708,9.75405,9.52436,9.58639,11157.367189214,0
+GGZ.US,D,20221012,000000,9.68502,9.68502,9.56667,9.56667,8191.6002836844,0
+GGZ.US,D,20221013,000000,9.38914,9.85199,9.38914,9.83295,5174.1225705708,0
+GGZ.US,D,20221014,000000,9.62584,9.64557,9.58639,9.58639,1511.7806687676,0
+GGZ.US,D,20221017,000000,9.81323,10.0006,9.74419,9.7935,17583.702453231,0
+GGZ.US,D,20221018,000000,9.92172,10.0795,9.92172,9.99075,10358.384515178,0
+GGZ.US,D,20221019,000000,9.8724,10.0499,9.8724,9.96117,17480.280838064,0
+GGZ.US,D,20221020,000000,9.96127,10.0302,9.7146,9.72447,12369.022386516,0
+GGZ.US,D,20221021,000000,9.62584,9.90199,9.62584,9.90199,8204.7814699312,0
+GGZ.US,D,20221024,000000,9.88227,9.96117,9.86451,9.9513,7181.7186296988,0
+GGZ.US,D,20221025,000000,9.96117,10.2768,9.9513,10.2768,8294.007961448,0
+GGZ.US,D,20221026,000000,10.2472,10.3791,10.2176,10.2669,27239.428347714,0
+GGZ.US,D,20221027,000000,10.2768,10.4173,10.2768,10.3359,4213.9238493616,0
+GGZ.US,D,20221028,000000,10.3458,10.4537,10.3458,10.4346,3404.8018012888,0
+GGZ.US,D,20221031,000000,10.3359,10.3951,10.3359,10.3655,3245.6136289236,0
+GGZ.US,D,20221101,000000,10.5036,10.6516,10.405,10.5628,44744.043683464,0
+GGZ.US,D,20221102,000000,10.5332,10.5924,10.3163,10.3261,8696.5411106772,0
+GGZ.US,D,20221103,000000,10.2077,10.331,10.2077,10.3211,6414.1680151736,0
+GGZ.US,D,20221104,000000,10.4148,10.5233,10.3655,10.3655,6554.0913768704,0
+GGZ.US,D,20221107,000000,10.3951,10.553,10.3951,10.5431,20356.821252077,0
+GGZ.US,D,20221108,000000,10.5825,10.7699,10.5825,10.7206,16701.576912099,0
+GGZ.US,D,20221109,000000,10.6121,10.6417,10.5332,10.5332,3345.99343188,0
+GGZ.US,D,20221110,000000,10.8784,11.1447,10.8538,11.1447,13863.566119423,0
+GGZ.US,D,20221111,000000,11.1151,11.4307,11.1151,11.3518,10749.764352967,0
+GGZ.US,D,20221114,000000,11.3715,11.3715,11.2236,11.2236,11781.952629832,0
+GGZ.US,D,20221115,000000,11.4011,11.5484,11.3469,11.3616,18182.939458759,0
+GGZ.US,D,20221116,000000,11.2433,11.2827,11.195,11.2137,11091.46125798,0
+GGZ.US,D,20221117,000000,11.0954,11.3025,11.046,11.263,24387.222431387,0
+GGZ.US,D,20221118,000000,11.263,11.3139,11.263,11.3025,2562.2198188972,0
+GGZ.US,D,20221121,000000,11.3025,11.3419,11.2513,11.3419,6059.2899239136,0
+GGZ.US,D,20221122,000000,11.3222,11.4307,11.3222,11.4258,10339.119704509,0
+GGZ.US,D,20221123,000000,11.4208,11.5688,11.4208,11.5293,4859.8019754548,0
+GGZ.US,D,20221125,000000,11.5983,11.6299,11.5886,11.5886,792.8990496152,0
+GGZ.US,D,20221128,000000,11.4899,11.5589,11.4603,11.4899,13522.883151813,0
+GGZ.US,D,20221129,000000,11.48,11.5425,11.48,11.5425,574.9025078412,0
+GGZ.US,D,20221130,000000,11.4997,11.7364,11.4701,11.7266,6752.823107976,0
+GGZ.US,D,20221201,000000,11.7364,11.8548,11.5727,11.7956,7293.2517440948,0
+GGZ.US,D,20221202,000000,11.8807,11.9928,11.8647,11.8858,5063.6033935784,0
+GGZ.US,D,20221205,000000,11.8548,11.8548,11.6244,11.6279,8078.0392944812,0
+GGZ.US,D,20221206,000000,11.6181,11.6279,11.4684,11.4684,3956.3837488472,0
+GGZ.US,D,20221207,000000,11.4504,11.5392,11.4504,11.4799,8413.6525750728,0
+GGZ.US,D,20221208,000000,11.53,11.67,11.51,11.53,19336,0
+GGZ.US,D,20221209,000000,11.55,11.55,11.4554,11.46,3193,0
+GGZ.US,D,20221212,000000,11.4852,11.54,11.45,11.47,30655,0
+GGZ.US,D,20221213,000000,11.8,11.89,11.52,11.53,16726,0
+GGZ.US,D,20221214,000000,11.55,11.65,11.44,11.49,16654,0
+GGZ.US,D,20221215,000000,11.44,11.44,11.149,11.19,25434,0
+GGZ.US,D,20221216,000000,11.14,11.2122,11.14,11.19,41613,0
+GGZ.US,D,20221219,000000,11.19,11.19,11.013,11.0282,9503,0
+GGZ.US,D,20221220,000000,11.02,11.18,10.99,11.04,20192,0
+GGZ.US,D,20221221,000000,11.1,11.28,11.08,11.22,7208,0
+GGZ.US,D,20221222,000000,11.15,11.15,11,11.12,11326,0
+GGZ.US,D,20221223,000000,11.11,11.2001,11.11,11.16,3873,0
+GGZ.US,D,20221227,000000,11.2,11.22,11.1,11.11,18396,0
+GGZ.US,D,20221228,000000,11.15,11.1717,10.91,10.95,18819,0
+GGZ.US,D,20221229,000000,11.02,11.18,11.02,11.18,8381,0
+GGZ.US,D,20221230,000000,11.06,11.25,11.06,11.22,23861,0
+GGZ.US,D,20230103,000000,11.34,11.355,11.26,11.345,8831,0
+GGZ.US,D,20230104,000000,11.49,11.49,11.435,11.46,8056,0
+GGZ.US,D,20230105,000000,11.36,11.45,11.34,11.3708,5678,0
+GGZ.US,D,20230106,000000,11.45,11.76,11.45,11.76,7608,0
+GGZ.US,D,20230109,000000,11.8561,11.94,11.69,11.69,11844,0
+GGZ.US,D,20230110,000000,11.73,11.825,11.73,11.82,10258,0
+GGZ.US,D,20230111,000000,11.86,11.93,11.86,11.93,20217,0
+GGZ.US,D,20230112,000000,11.98,12.25,11.98,12.13,13388,0
+GGZ.US,D,20230113,000000,12.07,12.41,12.0602,12.17,15690,0
+GGZ.US,D,20230117,000000,12.2,12.26,12.11,12.12,5859,0
+GGZ.US,D,20230118,000000,12.21,12.3399,12.12,12.2,17480,0
+GGZ.US,D,20230119,000000,12.12,12.12,12.09,12.09,8033,0
+GGZ.US,D,20230120,000000,12.13,12.2489,12.09,12.22,5474,0
+GGZ.US,D,20230123,000000,12.28,12.4394,12.28,12.36,7729,0
+GGZ.US,D,20230124,000000,12.39,12.49,12.338,12.455,11906,0
+GGZ.US,D,20230125,000000,12.39,12.39,12.28,12.36,5129,0
+GGZ.US,D,20230126,000000,12.45,12.45,12.39,12.42,17538,0
+GGZ.US,D,20230127,000000,12.4744,12.52,12.4744,12.495,9104,0
+GGZ.US,D,20230130,000000,12.39,12.56,12.39,12.47,9916,0
+GGZ.US,D,20230131,000000,12.46,12.73,12.46,12.67,10795,0
+GGZ.US,D,20230201,000000,12.7,12.95,12.68,12.895,13471,0
+GGZ.US,D,20230202,000000,12.9499,13,12.91,12.9524,15149,0
+GGZ.US,D,20230203,000000,12.8,12.9401,12.76,12.76,13168,0
+GGZ.US,D,20230206,000000,12.8,12.8,12.6,12.69,12193,0
+GGZ.US,D,20230207,000000,12.63,13.02,12.63,12.96,10184,0
+GGZ.US,D,20230208,000000,12.9,12.9,12.7112,12.75,4826,0
+GGZ.US,D,20230209,000000,12.88,12.88,12.53,12.64,5054,0
+GGZ.US,D,20230210,000000,12.53,12.59,12.47,12.59,13904,0
+GGZ.US,D,20230213,000000,12.6,12.74,12.6,12.7,5179,0
+GGZ.US,D,20230214,000000,12.62,12.72,12.5701,12.7,13715,0
+GGZ.US,D,20230215,000000,12.52,12.753,12.52,12.75,7861,0
+GGZ.US,D,20230216,000000,12.66,12.7752,12.621,12.72,5212,0
+GGZ.US,D,20230217,000000,12.69,12.795,12.69,12.78,3969,0
+GGZ.US,D,20230221,000000,12.7,12.7,12.41,12.4176,24125,0
+GGZ.US,D,20230222,000000,12.4,12.54,12.35,12.35,8607,0
+GGZ.US,D,20230223,000000,12.47,12.47,12.34,12.44,9087,0
+GGZ.US,D,20230224,000000,12.31,12.31,12.22,12.24,4798,0
+GGZ.US,D,20230227,000000,12.4,12.45,12.3204,12.33,11235,0
+GGZ.US,D,20230228,000000,12.39,12.4397,12.34,12.34,5419,0
+GGZ.US,D,20230301,000000,12.32,12.43,12.32,12.33,8584,0
+GGZ.US,D,20230302,000000,12.25,12.38,12.25,12.38,10585,0
+GGZ.US,D,20230303,000000,12.4938,12.54,12.48,12.54,3627,0
+GGZ.US,D,20230306,000000,12.5584,12.63,12.44,12.4499,10346,0
+GGZ.US,D,20230307,000000,12.36,12.4367,12.21,12.2101,8488,0
+GGZ.US,D,20230308,000000,12.205,12.22,12.185,12.22,1258,0
+GGZ.US,D,20230309,000000,12.2,12.29,12.08,12.09,6266,0
+GGZ.US,D,20230310,000000,12,12.06,11.77,11.77,2472,0
+GGZ.US,D,20230313,000000,11.62,11.62,11.5,11.51,9208,0
+GGZ.US,D,20230314,000000,11.66,11.89,11.61,11.61,10315,0
+GGZ.US,D,20230315,000000,11.6,11.6,11.2801,11.34,9331,0
+GGZ.US,D,20230316,000000,11.12,11.2691,11.07,11.2596,10448,0
+GGZ.US,D,20230317,000000,11.2,11.25,10.98,10.98,2522,0
+GGZ.US,D,20230320,000000,11.1,11.2,11.1,11.12,7497,0
+GGZ.US,D,20230321,000000,11.32,11.3881,11.2211,11.3,5969,0
+GGZ.US,D,20230322,000000,11.36,11.39,11.2802,11.31,5595,0
+GGZ.US,D,20230323,000000,11.28,11.43,11.18,11.27,10927,0
+GGZ.US,D,20230324,000000,11.21,11.24,11.01,11.07,43569,0
+GGZ.US,D,20230327,000000,11.19,11.25,11.11,11.195,16900,0
+GGZ.US,D,20230328,000000,11.17,11.21,11.17,11.19,5587,0
+GGZ.US,D,20230329,000000,11.27,11.335,11.26,11.31,10238,0
+GGZ.US,D,20230330,000000,11.35,11.52,11.35,11.49,6436,0
+GGZ.US,D,20230331,000000,11.52,11.6442,11.52,11.6442,8615,0
+GGZ.US,D,20230403,000000,11.68,11.69,11.6262,11.66,12570,0
+GGZ.US,D,20230404,000000,11.65,11.68,11.38,11.4,27774,0
+GGZ.US,D,20230405,000000,11.32,11.32,11.13,11.2,39047,0
+GGZ.US,D,20230406,000000,11.18,11.25,11.14,11.2298,11864,0
+GGZ.US,D,20230410,000000,11.16,11.37,11.16,11.36,8628,0
+GGZ.US,D,20230411,000000,11.4,11.55,11.4,11.49,10293,0
+GGZ.US,D,20230412,000000,11.65,11.65,11.52,11.52,20091,0
+GGZ.US,D,20230413,000000,11.62,11.67,11.6093,11.67,10045,0
+GGZ.US,D,20230414,000000,11.67,11.95,11.55,11.56,13171,0
+GGZ.US,D,20230417,000000,11.59,11.66,11.47,11.66,11530,0
+GGZ.US,D,20230418,000000,11.73,11.77,11.7,11.7002,8464,0
+GGZ.US,D,20230419,000000,11.65,11.71,11.61,11.6501,14647,0
+GGZ.US,D,20230420,000000,11.61,11.69,11.57,11.58,14731,0
+GGZ.US,D,20230421,000000,11.61,11.61,11.505,11.53,3400,0
+GGZ.US,D,20230424,000000,11.58,11.63,11.565,11.58,8491,0
+GGZ.US,D,20230425,000000,11.54,11.54,11.4,11.41,6281,0
+GGZ.US,D,20230426,000000,11.5,11.5,11.34,11.34,9700,0
+GGZ.US,D,20230427,000000,11.45,11.48,11.4457,11.48,18488,0
+GGZ.US,D,20230428,000000,11.46,11.56,11.46,11.535,13130,0
+GGZ.US,D,20230501,000000,11.56,11.68,11.56,11.62,11538,0
+GGZ.US,D,20230502,000000,11.54,11.5475,11.42,11.44,9078,0
+GGZ.US,D,20230503,000000,11.48,11.51,11.48,11.48,10337,0
+GGZ.US,D,20230504,000000,11.46,11.46,11.25,11.38,22676,0
+GGZ.US,D,20230505,000000,11.35,11.58,11.35,11.53,14648,0
+GGZ.US,D,20230508,000000,11.54,11.54,11.49,11.5,5246,0
+GGZ.US,D,20230509,000000,11.36,11.44,11.34,11.44,5965,0
+GGZ.US,D,20230510,000000,11.48,11.48,11.35,11.4,13724,0
+GGZ.US,D,20230511,000000,11.29,11.3,11.23,11.3,17975,0
+GGZ.US,D,20230512,000000,11.3,11.3,11.2455,11.2455,5454,0
+GGZ.US,D,20230515,000000,11.31,11.3798,11.31,11.35,6121,0
+GGZ.US,D,20230516,000000,11.28,11.3207,11.2487,11.2641,7733,0
+GGZ.US,D,20230517,000000,11.3,11.355,11.3,11.3417,13024,0
+GGZ.US,D,20230518,000000,11.3,11.45,11.3,11.43,5821,0
+GGZ.US,D,20230519,000000,11.49,11.53,11.27,11.29,40432,0
+GGZ.US,D,20230522,000000,11.29,11.41,11.29,11.35,10432,0
+GGZ.US,D,20230523,000000,11.23,11.38,11.21,11.21,9731,0
+GGZ.US,D,20230524,000000,11.13,11.135,11.05,11.06,14646,0
+GGZ.US,D,20230525,000000,11,11.11,10.98,11.02,23989,0
+GGZ.US,D,20230526,000000,11.01,11.18,11.01,11.09,13580,0
+GGZ.US,D,20230530,000000,11.16,11.16,11.0884,11.11,8506,0
+GGZ.US,D,20230531,000000,11.11,11.36,10.95,11.36,47461,0
+GGZ.US,D,20230601,000000,11.19,11.24,11.1531,11.17,15749,0
+GGZ.US,D,20230602,000000,11.31,11.37,11.31,11.37,15162,0
+GGZ.US,D,20230605,000000,11.43,11.43,11.25,11.295,12816,0
+GGZ.US,D,20230606,000000,11.18,11.406,10.97,11.38,21104,0
+GGZ.US,D,20230607,000000,11.55,11.638,11.3863,11.5501,23701,0
+GGZ.US,D,20230608,000000,11.7,11.7,11.56,11.63,13396,0
+GGZ.US,D,20230609,000000,11.6,11.73,11.6,11.64,17665,0
+GGZ.US,D,20230612,000000,11.63,11.73,11.63,11.71,10416,0
+GGZ.US,D,20230613,000000,11.7,11.98,11.7,11.84,25308,0
+GGZ.US,D,20230614,000000,11.82,11.8415,11.6,11.67,38174,0
+GGZ.US,D,20230615,000000,11.57,11.7558,11.57,11.75,7655,0
+GGZ.US,D,20230616,000000,11.71,11.7754,11.71,11.72,3030,0
+GGZ.US,D,20230620,000000,11.63,11.69,11.63,11.65,15927,0
+GGZ.US,D,20230621,000000,11.65,11.72,11.6205,11.68,6839,0
+GGZ.US,D,20230622,000000,11.67,11.68,11.57,11.64,13891,0
+GGZ.US,D,20230623,000000,11.61,11.625,11.44,11.59,6921,0
+GGZ.US,D,20230626,000000,11.55,11.6,11.46,11.51,10810,0
+GGZ.US,D,20230627,000000,11.57,11.69,11.57,11.69,4735,0
+GGZ.US,D,20230628,000000,11.61,11.74,11.59,11.7,17223,0
+GGZ.US,D,20230629,000000,11.6901,11.805,11.69,11.77,5967,0
+GGZ.US,D,20230630,000000,11.85,12.0186,11.85,11.9836,6356,0
+GGZ.US,D,20230703,000000,11.93,11.95,11.8978,11.95,1712,0
+GGZ.US,D,20230705,000000,11.89,11.91,11.85,11.86,17332,0
+GGZ.US,D,20230706,000000,11.72,11.8,11.7101,11.76,15161,0
+GGZ.US,D,20230707,000000,11.77,11.87,11.765,11.84,2840,0
+GGZ.US,D,20230710,000000,11.84,11.98,11.84,11.98,5019,0
+GGZ.US,D,20230711,000000,12,12.0793,12,12.0706,1985,0
+GGZ.US,D,20230712,000000,12.22,12.34,12.22,12.3308,5665,0
+GGZ.US,D,20230713,000000,12.38,12.4201,12.38,12.4201,1078,0
+GGZ.US,D,20230714,000000,12.5,12.5,12.12,12.18,29824,0
+GGZ.US,D,20230717,000000,12.22,12.25,12.19,12.24,12044,0
+GGZ.US,D,20230718,000000,12.2,12.36,12.2,12.305,12915,0
+GGZ.US,D,20230719,000000,12.37,12.37,12.25,12.29,18905,0
+GGZ.US,D,20230720,000000,12.32,12.32,12.21,12.24,17082,0
+GGZ.US,D,20230721,000000,12.3,12.3,12.16,12.21,34588,0
+GGZ.US,D,20230724,000000,12.16,12.21,12.12,12.18,43294,0
+GGZ.US,D,20230725,000000,12.15,12.25,12.15,12.23,8103,0
+GGZ.US,D,20230726,000000,12.18,12.2596,12.18,12.2596,3631,0
+GGZ.US,D,20230727,000000,12.28,12.285,12.15,12.15,6773,0
+GGZ.US,D,20230728,000000,12.34,12.34,12.24,12.24,4067,0
+GGZ.US,D,20230731,000000,12.26,12.31,12.26,12.27,1897,0
+GGZ.US,D,20230801,000000,12.24,12.24,12.196,12.2,4118,0
+GGZ.US,D,20230802,000000,12.11,12.15,11.27,12.08,4248,0
+GGZ.US,D,20230803,000000,12.1,12.1,12.01,12.01,7815,0
+GGZ.US,D,20230804,000000,12.05,12.3,12.05,12.12,4893,0
+GGZ.US,D,20230807,000000,12.18,12.2035,12.1183,12.2,10097,0
+GGZ.US,D,20230808,000000,12,12.06,11.9701,12.06,3030,0
+GGZ.US,D,20230809,000000,12.03,12.11,12.03,12.0986,4099,0
+GGZ.US,D,20230810,000000,12.1432,12.1432,12.06,12.085,5809,0
+GGZ.US,D,20230811,000000,12.01,12.085,12.0069,12.02,2664,0
+GGZ.US,D,20230814,000000,12.01,12.05,11.98,11.98,9516,0
+GGZ.US,D,20230815,000000,11.92,11.92,11.83,11.83,7939,0
+GGZ.US,D,20230816,000000,11.86,11.8619,11.75,11.75,6892,0
+GGZ.US,D,20230817,000000,11.79,11.8591,11.62,11.64,7517,0
+GGZ.US,D,20230818,000000,11.6,11.6,11.5101,11.5901,5112,0
+GGZ.US,D,20230821,000000,11.62,11.62,11.49,11.55,18790,0
+GGZ.US,D,20230822,000000,11.525,11.5458,11.42,11.43,7009,0
+GGZ.US,D,20230823,000000,11.4,11.53,11.3999,11.5,20530,0
+GGZ.US,D,20230824,000000,11.46,11.49,11.315,11.315,8393,0
+GGZ.US,D,20230825,000000,11.32,11.44,11.25,11.4398,16473,0
+GGZ.US,D,20230828,000000,11.52,11.52,11.45,11.49,7437,0
+GGZ.US,D,20230829,000000,11.49,11.64,11.49,11.6,16178,0
+GGZ.US,D,20230830,000000,11.51,11.6301,11.51,11.625,15778,0
+GGZ.US,D,20230831,000000,11.6,11.68,11.6,11.62,7143,0
+GGZ.US,D,20230901,000000,11.7,11.7,11.62,11.62,1031,0
+GGZ.US,D,20230905,000000,11.58,11.58,11.4825,11.53,31316,0
+GGZ.US,D,20230906,000000,11.44,11.5095,11.38,11.4164,22788,0
+GGZ.US,D,20230907,000000,11.37,11.37,11.27,11.31,12890,0
+GGZ.US,D,20230908,000000,11.27,11.3,11.2199,11.24,15473,0
+GGZ.US,D,20230911,000000,11.33,11.49,11.215,11.22,17589,0
+GGZ.US,D,20230912,000000,11.1707,11.24,11.16,11.1723,10970,0
+GGZ.US,D,20230913,000000,11.15,11.15,11.011,11.06,29496,0
+GGZ.US,D,20230914,000000,11,11.01,10.9045,10.93,22742,0
+GGZ.US,D,20230915,000000,10.92,10.99,10.92,10.9452,13321,0
+GGZ.US,D,20230918,000000,10.95,10.95,10.8799,10.8799,9991,0
+GGZ.US,D,20230919,000000,10.88,10.89,10.83,10.849,12731,0
+GGZ.US,D,20230920,000000,10.92,11.005,10.795,10.8,12951,0
+GGZ.US,D,20230921,000000,10.76,10.76,10.6801,10.7,11049,0
+GGZ.US,D,20230922,000000,10.77,10.77,10.66,10.66,8613,0
+GGZ.US,D,20230925,000000,10.61,10.73,10.53,10.5596,27238,0
+GGZ.US,D,20230926,000000,10.5,10.55,10.32,10.32,15510,0
+GGZ.US,D,20230927,000000,10.39,10.45,10.38,10.39,7930,0
+GGZ.US,D,20230928,000000,10.43,10.49,10.4,10.44,16997,0
+GGZ.US,D,20230929,000000,10.5361,10.54,10.36,10.36,4705,0
+GGZ.US,D,20231002,000000,10.37,10.37,10.285,10.31,10365,0
+GGZ.US,D,20231003,000000,10.22,10.2599,10.13,10.155,18543,0
+GGZ.US,D,20231004,000000,10.12,10.135,10.04,10.11,15933,0
+GGZ.US,D,20231005,000000,10.08,10.1596,10.08,10.1499,4197,0
+GGZ.US,D,20231006,000000,10.11,10.2522,10.01,10.24,16746,0
+GGZ.US,D,20231009,000000,10.15,10.26,10.15,10.26,3113,0
+GGZ.US,D,20231010,000000,10.33,10.42,10.33,10.38,15008,0
+GGZ.US,D,20231011,000000,10.44,10.455,10.36,10.39,4431,0
+GGZ.US,D,20231012,000000,10.36,10.36,10.17,10.17,11726,0
+GGZ.US,D,20231013,000000,10.14,10.1848,10.1,10.1,10581,0
+GGZ.US,D,20231016,000000,10.08,10.2277,10.08,10.13,19156,0
+GGZ.US,D,20231017,000000,10.11,10.33,10.11,10.13,29310,0
+GGZ.US,D,20231018,000000,10.05,10.2,10,10.025,27895,0
+GGZ.US,D,20231019,000000,10,10.05,9.9458,10.0001,37197,0
+GGZ.US,D,20231020,000000,9.9346,9.9346,9.87,9.87,6678,0
+GGZ.US,D,20231023,000000,9.81,9.83,9.78,9.81,15367,0
+GGZ.US,D,20231024,000000,9.79,9.84,9.74,9.82,6631,0
+GGZ.US,D,20231025,000000,9.78,9.78,9.55,9.55,25807,0
+GGZ.US,D,20231026,000000,9.43,9.6437,9.43,9.61,17214,0
+GGZ.US,D,20231027,000000,9.58,9.6398,9.51,9.51,16718,0
+GGZ.US,D,20231030,000000,9.55,9.59,9.47,9.52,54150,0
+GGZ.US,D,20231031,000000,9.55,9.63,9.55,9.63,16108,0
+GGZ.US,D,20231101,000000,9.63,9.8,9.63,9.7942,19424,0
+GGZ.US,D,20231102,000000,9.9,10.14,9.88,10.13,21927,0
+GGZ.US,D,20231103,000000,10.26,10.51,10.25,10.51,10292,0
+GGZ.US,D,20231106,000000,10.58,10.58,10.36,10.38,22557,0
+GGZ.US,D,20231107,000000,10.32,10.35,10.29,10.31,14099,0
+GGZ.US,D,20231108,000000,10.31,10.33,10.2,10.27,15713,0
+GGZ.US,D,20231109,000000,10.26,10.3255,10.17,10.17,10759,0
+GGZ.US,D,20231110,000000,10.2,10.311,10.2,10.29,5387,0
+GGZ.US,D,20231113,000000,10.22,10.3,10.2136,10.2501,12793,0
+GGZ.US,D,20231114,000000,10.4,10.75,10.3851,10.63,28224,0
+GGZ.US,D,20231115,000000,10.73,10.8,10.7176,10.76,5605,0
+GGZ.US,D,20231116,000000,10.6633,10.6705,10.53,10.58,22189,0
+GGZ.US,D,20231117,000000,10.6,10.67,10.6,10.62,7683,0
+GGZ.US,D,20231120,000000,10.6718,10.7157,10.6501,10.7,6706,0
+GGZ.US,D,20231121,000000,10.65,10.69,10.5657,10.5657,9765,0
+GGZ.US,D,20231122,000000,10.56,10.64,10.56,10.63,3541,0
+GGZ.US,D,20231124,000000,10.66,10.73,10.65,10.73,1642,0
+GGZ.US,D,20231127,000000,10.65,10.78,10.6409,10.74,8332,0
+GGZ.US,D,20231128,000000,10.7,10.78,10.695,10.75,19526,0
+GGZ.US,D,20231129,000000,10.77,10.8,10.7,10.7,15062,0
+GGZ.US,D,20231130,000000,10.7,10.79,10.7,10.73,11331,0
+GGZ.US,D,20231201,000000,10.72,11.0337,10.72,11,14951,0
+GGZ.US,D,20231204,000000,11.01,11.0101,10.91,10.925,14736,0
+GGZ.US,D,20231205,000000,10.91,10.93,10.7963,10.7963,8583,0
+GGZ.US,D,20231206,000000,10.82,10.94,10.74,10.74,15259,0
+GGZ.US,D,20231207,000000,10.79,10.84,10.79,10.84,8085,0
+GGZ.US,D,20231208,000000,10.84,11.07,10.84,10.84,2968,0
+GGZ.US,D,20231211,000000,10.87,10.96,10.85,10.94,11491,0
+GGZ.US,D,20231212,000000,10.89,10.935,10.88,10.88,7817,0
+GGZ.US,D,20231213,000000,10.85,11.1804,10.85,11.15,24754,0
+GGZ.US,D,20231214,000000,11.2,11.247,11.18,11.2101,53412,0
+GGZ.US,D,20231215,000000,11.28,11.28,11.1926,11.24,6827,0
+GGZ.US,D,20231218,000000,11.26,11.305,11.25,11.25,7576,0
+GGZ.US,D,20231219,000000,11.25,11.445,11.23,11.38,13960,0
+GGZ.US,D,20231220,000000,11.46,11.53,11.365,11.499,15539,0
+GGZ.US,D,20231221,000000,11.53,11.83,11.4477,11.69,48825,0
+GGZ.US,D,20231222,000000,11.69,11.8,11.59,11.64,14691,0
+GGZ.US,D,20231226,000000,11.68,11.84,11.68,11.7803,10062,0
+GGZ.US,D,20231227,000000,11.76,11.855,11.7514,11.77,30004,0
+GGZ.US,D,20231228,000000,11.79,11.85,11.7402,11.79,11820,0
+GGZ.US,D,20231229,000000,11.82,11.82,11.64,11.73,12766,0
+GGZ.US,D,20240102,000000,11.58,11.67,11.58,11.61,6989,0
+GGZ.US,D,20240103,000000,11.5402,11.5402,11.4256,11.463,15132,0
+GGZ.US,D,20240104,000000,11.46,11.47,11.24,11.34,10194,0
+GGZ.US,D,20240105,000000,11.35,11.49,11.35,11.4619,1837,0
+GGZ.US,D,20240108,000000,11.46,11.6028,11.46,11.6027,4909,0
+GGZ.US,D,20240109,000000,11.51,11.56,11.48,11.51,6635,0
+GGZ.US,D,20240110,000000,11.5,11.55,11.47,11.51,4865,0
+GGZ.US,D,20240111,000000,11.48,11.5152,11.4,11.5152,6806,0
+GGZ.US,D,20240112,000000,11.53,11.6098,11.53,11.56,4412,0
+GGZ.US,D,20240116,000000,11.57,11.5704,11.32,11.35,12533,0
+GGZ.US,D,20240117,000000,11.26,11.32,11.16,11.251,16063,0
+GGZ.US,D,20240118,000000,11.36,11.4053,11.36,11.4053,4275,0
+GGZ.US,D,20240119,000000,11.45,11.45,11.32,11.44,7216,0
+GGZ.US,D,20240122,000000,11.45,11.5,11.4177,11.49,12353,0
+GGZ.US,D,20240123,000000,11.41,11.5,11.41,11.49,12828,0
+GGZ.US,D,20240124,000000,11.5,11.5969,11.465,11.51,16132,0
+GGZ.US,D,20240125,000000,11.53,11.61,11.53,11.56,15765,0
+GGZ.US,D,20240126,000000,11.56,11.6899,11.56,11.58,7678,0
+GGZ.US,D,20240129,000000,11.6,11.67,11.56,11.67,15491,0
+GGZ.US,D,20240130,000000,11.62,11.67,11.62,11.66,14960,0
+GGZ.US,D,20240131,000000,11.6,11.65,11.49,11.49,18094,0
+GGZ.US,D,20240201,000000,11.49,11.6545,11.49,11.63,9987,0
+GGZ.US,D,20240202,000000,11.6,11.6161,11.44,11.59,6539,0
+GGZ.US,D,20240205,000000,11.47,11.47,11.3806,11.45,24500,0
+GGZ.US,D,20240206,000000,11.42,11.53,11.42,11.48,13609,0
+GGZ.US,D,20240207,000000,11.49,11.58,11.35,11.535,54051,0
+GGZ.US,D,20240208,000000,11.51,11.5589,11.51,11.53,8897,0
+GGZ.US,D,20240209,000000,11.53,11.605,11.5293,11.605,2259,0
+GGZ.US,D,20240212,000000,11.62,11.74,11.54,11.735,6968,0
+GGZ.US,D,20240213,000000,11.59,11.6,11.46,11.49,30889,0
+GGZ.US,D,20240214,000000,11.53,11.63,11.53,11.63,15047,0
+GGZ.US,D,20240215,000000,11.7,11.77,11.6876,11.73,14140,0
+GGZ.US,D,20240216,000000,11.72,11.72,11.68,11.68,6154,0
+GGZ.US,D,20240220,000000,11.63,11.63,11.53,11.53,10279,0
+GGZ.US,D,20240221,000000,11.52,11.54,11.48,11.49,10255,0
+GGZ.US,D,20240222,000000,11.62,11.62,11.55,11.55,11273,0
+GGZ.US,D,20240223,000000,11.57,11.6126,11.57,11.59,6099,0
+GGZ.US,D,20240226,000000,11.61,11.68,11.54,11.55,8397,0
+GGZ.US,D,20240227,000000,11.61,11.61,11.57,11.585,6888,0
+GGZ.US,D,20240228,000000,11.52,11.59,11.52,11.55,3517,0
+GGZ.US,D,20240229,000000,11.64,11.69,11.64,11.6501,5750,0
+GGZ.US,D,20240301,000000,11.69,11.7,11.6217,11.685,8606,0
+GGZ.US,D,20240304,000000,11.68,11.74,11.67,11.72,22205,0
+GGZ.US,D,20240305,000000,11.61,11.65,11.58,11.58,7603,0
+GGZ.US,D,20240306,000000,11.75,11.78,11.64,11.72,31690,0
+GGZ.US,D,20240307,000000,11.76,11.8,11.74,11.7996,39596,0
+GGZ.US,D,20240308,000000,11.84,11.85,11.74,11.7664,27279,0
+GGZ.US,D,20240311,000000,11.74,11.78,11.71,11.76,13230,0
+GGZ.US,D,20240312,000000,11.83,11.855,11.71,11.84,6885,0
+GGZ.US,D,20240313,000000,11.79,11.79,11.6972,11.73,3073,0
+GGZ.US,D,20240314,000000,11.76,11.8033,11.545,11.55,45839,0
+GGZ.US,D,20240315,000000,11.54,11.618,11.54,11.6,2330,0
+GGZ.US,D,20240318,000000,11.59,11.6501,11.59,11.59,6602,0
+GGZ.US,D,20240319,000000,11.56,11.66,11.56,11.66,4320,0
+GGZ.US,D,20240320,000000,11.67,11.85,11.67,11.84,6452,0
+GGZ.US,D,20240321,000000,11.87,11.96,11.87,11.96,6737,0
+GGZ.US,D,20240322,000000,11.96,12,11.8602,11.88,9166,0
+GGZ.US,D,20240325,000000,11.87,11.94,11.84,11.84,3644,0
+GGZ.US,D,20240326,000000,11.86,11.9,11.85,11.85,4384,0
+GGZ.US,D,20240327,000000,11.89,11.94,11.8817,11.93,8885,0
+GGZ.US,D,20240328,000000,11.93,12.035,11.93,12.02,8440,0
+GGZ.US,D,20240401,000000,12.01,12.01,11.85,11.85,7150,0
+GGZ.US,D,20240402,000000,11.8,11.8,11.6,11.67,12570,0
+GGZ.US,D,20240403,000000,11.6,11.76,11.56,11.74,12562,0
+GGZ.US,D,20240404,000000,11.85,11.863,11.7,11.72,9388,0
+GGZ.US,D,20240405,000000,11.6942,11.82,11.6942,11.78,13240,0
+GGZ.US,D,20240408,000000,11.79,11.8454,11.79,11.8254,4221,0
+GGZ.US,D,20240409,000000,11.78,11.84,11.775,11.83,12174,0
+GGZ.US,D,20240410,000000,11.68,11.69,11.61,11.6199,16043,0
+GGZ.US,D,20240411,000000,11.69,11.71,11.58,11.66,13477,0
+GGZ.US,D,20240412,000000,11.55,11.56,11.37,11.37,5058,0
+GGZ.US,D,20240415,000000,11.53,11.53,11.28,11.28,26957,0
+GGZ.US,D,20240416,000000,11.33,11.33,11.2248,11.25,11241,0
+GGZ.US,D,20240417,000000,11.32,11.32,11.1301,11.19,5444,0
+GGZ.US,D,20240418,000000,11.21,11.27,11.1312,11.1312,10100,0
+GGZ.US,D,20240419,000000,11.16,11.2283,11.15,11.15,14743,0
+GGZ.US,D,20240422,000000,11.24,11.3,11.2001,11.3,6411,0
+GGZ.US,D,20240423,000000,11.27,11.47,11.27,11.47,17476,0
+GGZ.US,D,20240424,000000,11.44,11.4998,11.44,11.49,8318,0
+GGZ.US,D,20240425,000000,11.35,11.3522,11.3,11.34,5779,0
+GGZ.US,D,20240426,000000,11.32,11.4,11.32,11.39,7212,0
+GGZ.US,D,20240429,000000,11.455,11.455,11.43,11.43,1381,0
+GGZ.US,D,20240430,000000,11.39,11.4,11.28,11.28,5260,0
+GGZ.US,D,20240501,000000,11.2601,11.42,11.2601,11.3,6578,0
+GGZ.US,D,20240502,000000,11.4,11.475,11.386,11.475,7449,0
+GGZ.US,D,20240503,000000,11.63,11.63,11.56,11.59,4947,0
+GGZ.US,D,20240506,000000,11.5976,11.69,11.5976,11.67,15871,0
+GGZ.US,D,20240507,000000,11.7054,11.75,11.69,11.72,4108,0
+GGZ.US,D,20240508,000000,11.67,11.9,11.67,11.7983,46590,0
+GGZ.US,D,20240509,000000,11.83,11.8761,11.79,11.855,20451,0
+GGZ.US,D,20240510,000000,11.9763,11.9763,11.8742,11.88,3327,0
+GGZ.US,D,20240513,000000,11.9452,11.96,11.8,11.8,6449,0
+GGZ.US,D,20240514,000000,11.85,11.92,11.83,11.84,8105,0
+GGZ.US,D,20240515,000000,11.95,12.43,11.92,11.99,8183,0
+GGZ.US,D,20240516,000000,11.97,11.97,11.67,11.9134,24536,0
+GGZ.US,D,20240517,000000,11.85,12,11.85,11.93,17543,0
+GGZ.US,D,20240520,000000,11.98,11.9803,11.872,11.872,18534,0
+GGZ.US,D,20240521,000000,11.83,11.885,11.79,11.82,57820,0
+GGZ.US,D,20240522,000000,11.78,11.8492,11.76,11.7894,16172,0
+GGZ.US,D,20240523,000000,11.85,11.85,11.57,11.58,8146,0
+GGZ.US,D,20240524,000000,11.59,11.73,11.59,11.72,6250,0
+GGZ.US,D,20240528,000000,11.65,11.66,11.6,11.6299,4223,0
+GGZ.US,D,20240529,000000,11.46,11.4715,11.42,11.4233,8604,0
+GGZ.US,D,20240530,000000,11.41,11.53,11.3294,11.41,19300,0
+GGZ.US,D,20240531,000000,11.46,11.6,11.46,11.6,10609,0
+GGZ.US,D,20240603,000000,11.71,11.89,11.65,11.74,21115,0
+GGZ.US,D,20240604,000000,11.64,11.76,11.6301,11.655,11238,0
+GGZ.US,D,20240605,000000,11.72,11.794,11.6825,11.73,14813,0
+GGZ.US,D,20240606,000000,11.67,11.745,11.5988,11.7,7585,0
+GGZ.US,D,20240607,000000,11.62,11.7237,11.61,11.61,7715,0
+GGZ.US,D,20240610,000000,11.6,11.6,11.57,11.58,7524,0
+GGZ.US,D,20240611,000000,11.48,11.6185,11.4642,11.49,18639,0
+GGZ.US,D,20240612,000000,11.7,11.7196,11.595,11.63,8538,0
+GGZ.US,D,20240613,000000,11.48,11.51,11.44,11.449,16406,0
+GGZ.US,D,20240614,000000,11.36,11.36,11.17,11.2622,13236,0
+GGZ.US,D,20240617,000000,11.22,11.31,11.22,11.29,8312,0
+GGZ.US,D,20240618,000000,11.15,11.3657,11.15,11.312,6136,0
+GGZ.US,D,20240620,000000,11.27,11.44,11.27,11.32,16073,0
+GGZ.US,D,20240621,000000,11.31,11.4692,11.24,11.26,7113,0
+GGZ.US,D,20240624,000000,11.27,11.4,11.27,11.3,14335,0
+GGZ.US,D,20240625,000000,11.33,11.33,11.2803,11.31,2893,0
+GGZ.US,D,20240626,000000,11.417,11.417,11.25,11.2673,15682,0
+GGZ.US,D,20240627,000000,11.3,11.335,11.25,11.2786,10867,0
+GGZ.US,D,20240628,000000,11.27,11.39,11.2473,11.29,10377,0
+GGZ.US,D,20240701,000000,11.4,11.4824,11.29,11.3,10488,0
+GGZ.US,D,20240702,000000,11.24,11.36,11.24,11.31,8533,0
+GGZ.US,D,20240703,000000,11.38,11.4714,11.3,11.37,11190,0
+GGZ.US,D,20240705,000000,11.32,11.37,11.193,11.32,27084,0
+GGZ.US,D,20240708,000000,11.27,11.32,11.25,11.315,4991,0
+GGZ.US,D,20240709,000000,11.29,11.3625,11.25,11.25,4195,0
+GGZ.US,D,20240710,000000,11.34,11.58,11.34,11.38,9366,0
+GGZ.US,D,20240711,000000,11.55,11.68,11.51,11.64,40043,0
+GGZ.US,D,20240712,000000,11.76,11.9,11.7144,11.81,28045,0
+GGZ.US,D,20240715,000000,11.73,11.8977,11.73,11.8977,12767,0
+GGZ.US,D,20240716,000000,11.93,12.1,11.87,12.1,11551,0
+GGZ.US,D,20240717,000000,12.15,12.1855,12.02,12.06,23259,0
+GGZ.US,D,20240718,000000,12.08,12.24,12.02,12.02,19245,0
+GGZ.US,D,20240719,000000,11.8199,12.045,11.8199,12.01,5123,0
+GGZ.US,D,20240722,000000,11.98,12.0614,11.78,12.04,49316,0
+GGZ.US,D,20240723,000000,12.18,12.18,12.05,12.12,9757,0
+GGZ.US,D,20240724,000000,12.1,12.2281,11.83,11.84,24269,0
+GGZ.US,D,20240725,000000,11.8,12.11,11.8,11.89,40260,0
+GGZ.US,D,20240726,000000,11.97,12.135,11.97,12.0361,7629,0
+GGZ.US,D,20240729,000000,12.06,12.2,12.0329,12.04,6711,0
+GGZ.US,D,20240730,000000,12.05,12.11,11.92,12.01,8782,0
+GGZ.US,D,20240731,000000,12.08,12.25,12.05,12.14,38568,0
+GGZ.US,D,20240801,000000,12.16,12.2029,11.9001,11.93,23245,0
+GGZ.US,D,20240802,000000,11.72,11.73,11.55,11.61,14070,0
+GGZ.US,D,20240805,000000,11.15,11.23,11.02,11.195,13578,0
+GGZ.US,D,20240806,000000,11.16,11.39,11.16,11.3,23616,0
+GGZ.US,D,20240807,000000,11.44,11.62,11.23,11.28,14906,0
+GGZ.US,D,20240808,000000,11.33,11.5647,11.33,11.4401,2457,0
+GGZ.US,D,20240809,000000,11.41,11.53,11.4,11.41,9735,0
+GGZ.US,D,20240812,000000,11.41,11.52,11.36,11.37,10886,0
+GGZ.US,D,20240813,000000,11.4,11.5,11.4,11.4999,4763,0
+GGZ.US,D,20240814,000000,11.455,11.51,11.455,11.5008,8090,0
+GGZ.US,D,20240815,000000,11.57,11.75,11.57,11.73,10069,0
+GGZ.US,D,20240816,000000,11.67,11.72,11.67,11.7,6323,0
+GGZ.US,D,20240819,000000,11.7,11.88,11.7,11.8623,2851,0
+GGZ.US,D,20240820,000000,11.86,11.88,11.7,11.71,16085,0
+GGZ.US,D,20240821,000000,11.74,11.82,11.74,11.76,4738,0
+GGZ.US,D,20240822,000000,11.84,12.06,11.76,11.79,5896,0
+GGZ.US,D,20240823,000000,11.9,12.08,11.7929,12.06,12451,0
+GGZ.US,D,20240826,000000,12.1,12.25,12.1,12.2,13101,0
+GGZ.US,D,20240827,000000,12.12,12.151,12.1,12.12,7433,0
+GGZ.US,D,20240828,000000,12.03,12.18,12.03,12.07,8197,0
+GGZ.US,D,20240829,000000,12.12,12.18,12.0701,12.14,9302,0
+GGZ.US,D,20240830,000000,12.13,12.2,12.12,12.155,12808,0
+GGZ.US,D,20240903,000000,12.1,12.1,11.9461,11.95,10716,0
+GGZ.US,D,20240904,000000,12.0723,12.0723,11.8801,11.925,7922,0
+GGZ.US,D,20240905,000000,11.88,12.055,11.87,11.87,14437,0
+GGZ.US,D,20240906,000000,11.86,11.94,11.71,11.74,15835,0
+GGZ.US,D,20240909,000000,11.89,11.9381,11.728,11.77,16043,0
+GGZ.US,D,20240910,000000,11.74,11.795,11.73,11.73,9402,0
+GGZ.US,D,20240911,000000,11.73,11.74,11.7,11.72,14314,0
+GGZ.US,D,20240912,000000,11.75,11.8337,11.72,11.8,7007,0
+GGZ.US,D,20240913,000000,11.76,11.99,11.76,11.94,9059,0
+GGZ.US,D,20240916,000000,11.92,11.9933,11.82,11.9,19173,0
+GGZ.US,D,20240917,000000,11.93,12.0809,11.93,11.975,7541,0
+GGZ.US,D,20240918,000000,12.0062,12.1735,11.99,12.12,8197,0
+GGZ.US,D,20240919,000000,12.25,12.25,12.17,12.2,13554,0
+GGZ.US,D,20240920,000000,12.24,12.24,12.09,12.17,10888,0
+GGZ.US,D,20240923,000000,12.19,12.25,12.18,12.18,9231,0
+GGZ.US,D,20240924,000000,12.12,12.23,12.12,12.17,5021,0
+GGZ.US,D,20240925,000000,12.24,12.24,12.19,12.19,12536,0
+GGZ.US,D,20240926,000000,12.25,12.35,12.25,12.25,31621,0
+GGZ.US,D,20240927,000000,12.34,12.38,12.34,12.38,2732,0
+GGZ.US,D,20240930,000000,12.37,12.44,12.33,12.41,5491,0
+GGZ.US,D,20241001,000000,12.38,12.47,12.24,12.2899,15197,0
+GGZ.US,D,20241002,000000,12.25,12.4399,12.25,12.4399,1593,0
+GGZ.US,D,20241003,000000,12.2,12.45,12.1501,12.168,10247,0
+GGZ.US,D,20241004,000000,12.24,12.2599,12.16,12.2169,1901,0
+GGZ.US,D,20241007,000000,12.16,12.2799,12.16,12.23,7036,0
+GGZ.US,D,20241008,000000,12.22,12.2799,12.1533,12.24,39983,0
+GGZ.US,D,20241009,000000,12.2,12.27,12.1501,12.23,15575,0
+GGZ.US,D,20241010,000000,12.17,12.2414,12.1216,12.225,16377,0
+GGZ.US,D,20241011,000000,12.2445,12.2445,12.2445,12.2445,721,0
+GGZ.US,D,20241014,000000,12.2875,12.46,12.2875,12.375,2856,0
+GGZ.US,D,20241015,000000,12.4,12.4,12.32,12.355,3493,0
+GGZ.US,D,20241016,000000,12.39,12.45,12.2963,12.405,14660,0
+GGZ.US,D,20241017,000000,12.45,12.49,12.4,12.41,8931,0
+GGZ.US,D,20241018,000000,12.5,12.5,12.41,12.445,8079,0
+GGZ.US,D,20241021,000000,12.35,12.42,12.3,12.35,30001,0
+GGZ.US,D,20241022,000000,12.31,12.41,12.31,12.345,6119,0
+GGZ.US,D,20241023,000000,12.34,12.4,12.2384,12.2384,11747,0
+GGZ.US,D,20241024,000000,12.27,12.34,12.2024,12.2301,8067,0
+GGZ.US,D,20241025,000000,12.38,12.38,12.275,12.3,10029,0
+GGZ.US,D,20241028,000000,12.32,12.39,12.2738,12.33,5748,0
+GGZ.US,D,20241029,000000,12.2889,12.38,12.26,12.37,27746,0
+GGZ.US,D,20241030,000000,12.32,12.38,12.3,12.32,6567,0
+GGZ.US,D,20241031,000000,12.31,12.31,12.11,12.16,16808,0
+GGZ.US,D,20241101,000000,12.23,12.28,12.05,12.12,26674,0
+GGZ.US,D,20241104,000000,12.17,12.225786,12.11,12.12,8415,0
+GGZ.US,D,20241105,000000,12.08,12.2529,12.08,12.1563,8892,0
+GGZ.US,D,20241106,000000,12.46,12.59,12.31,12.58,28351,0
+GGZ.US,D,20241107,000000,12.86,12.86,12.57,12.71,5333,0
+GGZ.US,D,20241108,000000,12.7,12.82,12.7,12.78,23926,0
+GGZ.US,D,20241111,000000,12.7975,12.9,12.765,12.875,11535,0
+GGZ.US,D,20241112,000000,12.87,12.91,12.72,12.73,30158,0
+GGZ.US,D,20241113,000000,12.9008,12.9008,12.49,12.565,5501,0
+GGZ.US,D,20241114,000000,12.5005,12.675,12.485,12.52,5102,0
+GGZ.US,D,20241115,000000,12.6,12.6,12.41,12.44,16945,0
+GGZ.US,D,20241118,000000,12.47,12.47,12.43,12.47,529,0
+GGZ.US,D,20241119,000000,12.5598,12.59,12.3867,12.59,9784,0
+GGZ.US,D,20241120,000000,12.515,12.5599,12.4797,12.515,4001,0
+GGZ.US,D,20241121,000000,12.59,12.79,12.57,12.79,16164,0
+GGZ.US,D,20241122,000000,12.8,12.895,12.8,12.8642,7640,0
+GGZ.US,D,20241125,000000,12.94,13,12.93,12.95,8631,0
+GGZ.US,D,20241126,000000,12.8983,13,12.86,12.95,9370,0
+GGZ.US,D,20241127,000000,13.0348,13.12,12.97,12.9903,4980,0
+GGZ.US,D,20241129,000000,13.03,13.1,12.99,13.0501,15740,0
+GGZ.US,D,20241202,000000,13.0969,13.11,13.03,13.11,12902,0
+GGZ.US,D,20241203,000000,13.02,13.1811,13.02,13.17,5848,0
+GGZ.US,D,20241204,000000,13.17,13.309,13.17,13.23,3748,0
+GGZ.US,D,20241205,000000,13.2776,13.3,13.2403,13.25,5337,0
+GGZ.US,D,20241206,000000,13.22,13.2718,13.21,13.2569,6318,0
+GGZ.US,D,20241209,000000,13.3,13.3499,13.1528,13.1528,11847,0
+GGZ.US,D,20241210,000000,13.18,13.18,13.13,13.13,7741,0
+GGZ.US,D,20241211,000000,13.1561,13.3,13.09,13.22,7002,0
+GGZ.US,D,20241212,000000,13.1755,13.29,13.08,13.0901,15994,0
+GGZ.US,D,20241213,000000,12.95,12.97,12.9,12.96,13102,0
+GGZ.US,D,20241216,000000,13.1909,13.1909,12.76,12.76,9686,0
+GGZ.US,D,20241217,000000,12.71,12.71,12.51,12.51,21664,0
+GGZ.US,D,20241218,000000,12.54,12.661,12.15,12.15,17092,0
+GGZ.US,D,20241219,000000,12.16,12.32,12.14,12.14,12332,0
+GGZ.US,D,20241220,000000,12.11,12.2,12.08,12.14,58513,0
+GGZ.US,D,20241223,000000,12.09,12.12,11.91,11.98,68408,0
+GGZ.US,D,20241224,000000,12.105,12.16,11.97,12.02,29806,0
+GGZ.US,D,20241226,000000,11.92,12.095,11.92,11.96,23770,0
+GGZ.US,D,20241227,000000,11.95,11.96,11.79,11.79,30161,0
+GGZ.US,D,20241230,000000,11.76,11.76,11.55,11.64,95641,0
+GGZ.US,D,20241231,000000,11.7501,11.8359,11.69,11.7,22156,0
+GGZ.US,D,20250102,000000,11.82,11.82,11.67,11.7,16333,0
+GGZ.US,D,20250103,000000,11.77,11.81,11.68,11.78,32590,0
+GGZ.US,D,20250106,000000,11.81,11.8532,11.77,11.8,85291,0
+GGZ.US,D,20250107,000000,11.86,11.86,11.73,11.73,8819,0
+GGZ.US,D,20250108,000000,11.7,11.7599,11.7,11.75,33766,0
+GGZ.US,D,20250110,000000,11.6164,11.7,11.6164,11.67,24516,0
+GGZ.US,D,20250113,000000,11.715,11.715,11.6,11.66,17903,0
+GGZ.US,D,20250114,000000,11.71,11.8299,11.65,11.73,27985,0
+GGZ.US,D,20250115,000000,11.75,11.925,11.75,11.82,58239,0
+GGZ.US,D,20250116,000000,11.8046,11.9,11.76,11.87,36181,0
+GGZ.US,D,20250117,000000,11.955,12.0145,11.92,12.01,6583,0
+GGZ.US,D,20250121,000000,12.0871,12.2642,12.0226,12.2,16498,0
+GGZ.US,D,20250122,000000,12.2329,12.24,12.1529,12.2386,14487,0
+GGZ.US,D,20250123,000000,12.2,12.27,12.19,12.26,18701,0
+GGZ.US,D,20250124,000000,12.34,12.39,12.29,12.315,23860,0
+GGZ.US,D,20250127,000000,12.3,12.326,12.24,12.27,19044,0
+GGZ.US,D,20250128,000000,12.3369,12.39,12.25,12.27,14994,0
+GGZ.US,D,20250129,000000,12.335,12.3387,12.25,12.27,45643,0
+GGZ.US,D,20250130,000000,12.3433,12.47,12.2116,12.46,8823,0
+GGZ.US,D,20250131,000000,12.46,12.4999,12.36,12.37,9423,0
+GGZ.US,D,20250203,000000,12.17,12.3,12.07,12.25,8188,0
+GGZ.US,D,20250204,000000,12.25,12.375,12.21,12.27,33474,0
+GGZ.US,D,20250205,000000,12.325,12.45,12.31,12.45,2279,0
+GGZ.US,D,20250206,000000,12.45,12.5499,12.43,12.48,7362,0
+GGZ.US,D,20250207,000000,12.43,12.45,12.29,12.29,13239,0
+GGZ.US,D,20250210,000000,12.44,12.5275,12.29,12.37,15579,0
+GGZ.US,D,20250211,000000,12.3757,12.4721,12.32,12.47,4905,0
+GGZ.US,D,20250212,000000,12.41,12.43,12.3401,12.406,7701,0
+GGZ.US,D,20250213,000000,12.5005,12.58,12.41,12.58,10442,0
+GGZ.US,D,20250214,000000,12.59,12.62,12.55,12.58,22675,0
+GGZ.US,D,20250218,000000,12.745,12.745,12.53,12.6,13321,0
+GGZ.US,D,20250219,000000,12.52,12.58,12.5,12.5686,5882,0
+GGZ.US,D,20250220,000000,12.6077,12.68,12.55,12.555,4420,0
+GGZ.US,D,20250221,000000,12.55,12.57,12.38,12.38,14501,0
+GGZ.US,D,20250224,000000,12.37,12.42,12.3,12.34,13297,0
+GGZ.US,D,20250225,000000,12.31,12.3699,12.3,12.32,7123,0
+GGZ.US,D,20250226,000000,12.28,12.42,12.28,12.42,6853,0
+GGZ.US,D,20250227,000000,12.34,12.43,12.25,12.25,12277,0
+GGZ.US,D,20250228,000000,12.19,12.41,12.1733,12.41,7298,0
+GGZ.US,D,20250303,000000,12.3788,12.53,12.3,12.3,21861,0
+GGZ.US,D,20250304,000000,12.33,12.33,12.05,12.18,25205,0
+GGZ.US,D,20250305,000000,12.285,12.285,12.2,12.2281,34907,0
+GGZ.US,D,20250306,000000,12.12,12.21,12.08,12.21,10204,0
+GGZ.US,D,20250307,000000,12.285,12.39,12.14,12.23,45591,0
+GGZ.US,D,20250310,000000,12.2424,12.2424,12.1,12.14,36771,0
+GGZ.US,D,20250311,000000,12.1131,12.14,12.06,12.1,13701,0
+GGZ.US,D,20250312,000000,12.1,12.12,12.08,12.08,16431,0
+GGZ.US,D,20250313,000000,12.175,12.175,12,12,7451,0
+GGZ.US,D,20250314,000000,12.17,12.2582,12.14,12.1994,4366,0
+GGZ.US,D,20250317,000000,12.28,12.3,12.04,12.205,2412,0
+GGZ.US,D,20250318,000000,12.1201,12.2821,12.11,12.17,24244,0
+GGZ.US,D,20250319,000000,12.175,12.3701,12.175,12.35,13652,0
+GGZ.US,D,20250320,000000,12.25,12.47,12.25,12.33,4834,0
+GGZ.US,D,20250321,000000,12.23,12.32,12.23,12.29,6339,0
+GGZ.US,D,20250324,000000,12.456,12.456,12.4,12.43,13673,0
+GGZ.US,D,20250325,000000,12.43,12.5,12.29,12.32,29187,0
+GGZ.US,D,20250326,000000,12.35,12.3802,12.23,12.23,10423,0
+GGZ.US,D,20250327,000000,12.3189,12.3189,12.22,12.25,9385,0
+GGZ.US,D,20250328,000000,12.265,12.265,12.02,12.0608,9634,0
+GGZ.US,D,20250331,000000,12.0521,12.0521,11.94,12,6318,0
+GGZ.US,D,20250401,000000,12.03,12.03,11.91,11.96,11982,0
+GGZ.US,D,20250402,000000,11.94,12.095,11.87,12.04,19324,0
+GGZ.US,D,20250403,000000,11.8177,11.8177,11.65,11.67,21067,0
+GGZ.US,D,20250404,000000,11.91,11.91,10.95,11.005,51442,0
+GGZ.US,D,20250407,000000,11.0486,11.22,10.58,10.67,52386,0
+GGZ.US,D,20250408,000000,10.8626,11.1222,10.605,10.62,13927,0
+GGZ.US,D,20250409,000000,10.54,11.27,10.54,11.15,26494,0
+GGZ.US,D,20250410,000000,10.5,11.1399,10.5,10.84,10569,0
+GGZ.US,D,20250411,000000,11.129,11.18,11.075,11.16,17436,0
+GGZ.US,D,20250414,000000,11.3,11.39,11.1901,11.27,39858,0
+GGZ.US,D,20250415,000000,11.4999,11.5,11.26,11.32,8975,0
+GGZ.US,D,20250416,000000,11.5061,11.5061,11.2824,11.29,8847,0
+GGZ.US,D,20250417,000000,11.3467,11.4568,11.3467,11.41,3320,0
+GGZ.US,D,20250421,000000,11.58,11.58,11.23,11.2844,12071,0
+GGZ.US,D,20250422,000000,11.4599,11.495,11.34,11.49,5285,0
+GGZ.US,D,20250423,000000,11.75,11.79,11.5601,11.61,6338,0
+GGZ.US,D,20250424,000000,11.6643,11.86,11.59,11.778,16757,0
+GGZ.US,D,20250425,000000,11.83,11.8599,11.73,11.81,14739,0
+GGZ.US,D,20250428,000000,11.84,11.89,11.77,11.8,6417,0
+GGZ.US,D,20250429,000000,11.76,12.0485,11.76,12.0072,2618,0
+GGZ.US,D,20250430,000000,11.8683,11.93,11.73,11.905,1490,0
+GGZ.US,D,20250501,000000,12.0499,12.0499,11.97,12.04,10469,0
+GGZ.US,D,20250502,000000,12.24,12.24,12.05,12.2185,1930,0
+GGZ.US,D,20250505,000000,12.14,12.225,12.13,12.18,4924,0
+GGZ.US,D,20250506,000000,12.1,12.47,12.1,12.2008,2839,0
+GGZ.US,D,20250507,000000,12.21,12.33,12.21,12.22,10269,0
+GGZ.US,D,20250508,000000,12.294,12.3499,12.23,12.26,11314,0
+GGZ.US,D,20250509,000000,12.4399,12.44,12.35,12.35,10649,0
+GGZ.US,D,20250512,000000,12.66,12.68,12.5101,12.57,16345,0
+GGZ.US,D,20250513,000000,13.82,13.82,12.57,12.74,12210,0
+GGZ.US,D,20250514,000000,12.82,12.95,12.6627,12.8,12348,0
+GGZ.US,D,20250515,000000,12.9,12.92,12.835,12.87,9161,0
+GGZ.US,D,20250516,000000,12.9999,13,12.88,12.95,12128,0
+GGZ.US,D,20250519,000000,12.94,13.04,12.87,13.04,11577,0
+GGZ.US,D,20250520,000000,13.1076,13.12,13.05,13.11,8064,0
+GGZ.US,D,20250521,000000,13.099,13.099,12.855,12.855,17883,0
+GGZ.US,D,20250522,000000,12.9764,12.9764,12.85,12.895,3997,0
+GGZ.US,D,20250523,000000,12.753632,12.8082,12.73,12.8,3078,0
+GGZ.US,D,20250527,000000,13,13.005,12.83,12.96,1969,0
+GGZ.US,D,20250528,000000,13.03,13.085,12.84,12.88,10655,0
+GGZ.US,D,20250529,000000,12.9311,13.04,12.9,12.94,8321,0
+GGZ.US,D,20250530,000000,12.9725,12.98,12.859,12.98,12846,0
+GGZ.US,D,20250602,000000,12.9999,12.9999,12.87,12.982,3082,0
+GGZ.US,D,20250603,000000,12.9999,13.01,12.8705,13.0099,12007,0
+GGZ.US,D,20250604,000000,13.24,13.2799,13.05,13.08,4319,0
+GGZ.US,D,20250605,000000,13.1299,13.1299,12.9807,12.9807,6254,0
+GGZ.US,D,20250606,000000,13.118,13.13,12.998,13.08,22638,0
+GGZ.US,D,20250609,000000,13.3299,13.3299,13.02,13.1,11625,0
+GGZ.US,D,20250610,000000,13.2099,13.2099,13.1001,13.13,1678,0
+GGZ.US,D,20250611,000000,13.2499,13.255,13.12,13.21,3730,0
+GGZ.US,D,20250612,000000,13.3399,13.3399,13.12,13.15,10226,0
+GGZ.US,D,20250613,000000,13.2873,13.2873,12.76,12.85,8532,0
+GGZ.US,D,20250616,000000,12.985,13.01,12.88,12.93,3787,0
+GGZ.US,D,20250617,000000,13.03,13.03,12.8,12.8256,7699,0
+GGZ.US,D,20250618,000000,12.82,13.16,12.82,12.92,15547,0
+GGZ.US,D,20250620,000000,13.04,13.15,12.45,12.66,50535,0
+GGZ.US,D,20250623,000000,12.79,12.86,12.64,12.85,16281,0
+GGZ.US,D,20250624,000000,12.87,13.04,12.87,13.03,8286,0
+GGZ.US,D,20250625,000000,13.105,13.105,12.9902,13.03,7834,0
+GGZ.US,D,20250626,000000,13.1835,13.1835,13.13,13.18,3370,0
+GGZ.US,D,20250627,000000,13.22,13.28,13.22,13.23,3506,0
+GGZ.US,D,20250630,000000,13.3,13.35,13.23,13.32,10412,0
+GGZ.US,D,20250701,000000,13.28,13.5351,13.28,13.45,12358,0
+GGZ.US,D,20250702,000000,13.46,13.5238,13.4556,13.51,5378,0
+GGZ.US,D,20250703,000000,13.55,13.6501,13.55,13.6338,3608,0
+GGZ.US,D,20250707,000000,13.5314,13.5314,13.45,13.46,7047,0
+GGZ.US,D,20250708,000000,13.5,13.515,13.44,13.5001,7841,0
+GGZ.US,D,20250709,000000,13.49,13.6699,13.49,13.5,5971,0
+GGZ.US,D,20250710,000000,13.5,13.6299,13.5,13.57,10511,0
+GGZ.US,D,20250711,000000,13.47,13.63,13.4502,13.4502,7026,0
+GGZ.US,D,20250714,000000,13.4709,13.4709,13.43,13.45,7656,0
+GGZ.US,D,20250715,000000,13.49,13.5172,13.42,13.42,7928,0
+GGZ.US,D,20250716,000000,13.4299,13.47,13.33,13.33,6360,0
+GGZ.US,D,20250717,000000,13.3508,13.4299,13.31,13.39,14205,0
+GGZ.US,D,20250718,000000,13.44,13.44,13.41,13.4103,1433,0
+GGZ.US,D,20250721,000000,13.4301,13.505,13.43,13.49,4076,0
+GGZ.US,D,20250722,000000,13.5,13.5267,13.4644,13.5267,2863,0
+GGZ.US,D,20250723,000000,13.66,13.83,13.65,13.83,9143,0
+GGZ.US,D,20250724,000000,13.81,13.88,13.78,13.78,5054,0
+GGZ.US,D,20250725,000000,13.8,13.8,13.71,13.76,6906,0
+GGZ.US,D,20250728,000000,13.74,13.79,13.7193,13.72,10869,0
+GGZ.US,D,20250729,000000,13.74,13.8,13.65,13.65,8360,0
+GGZ.US,D,20250730,000000,13.6301,13.7199,13.62,13.62,23172,0
+GGZ.US,D,20250731,000000,13.64,13.67,13.5798,13.59,11549,0
+GGZ.US,D,20250801,000000,13.31,13.3714,13.3,13.37,10163,0
+GGZ.US,D,20250804,000000,13.4,13.5195,13.38,13.49,5618,0
+GGZ.US,D,20250805,000000,13.517,13.54,13.49,13.54,1407,0
+GGZ.US,D,20250806,000000,13.62,13.6593,13.5318,13.5318,7981,0
+GGZ.US,D,20250807,000000,13.705,13.705,13.625,13.625,1067,0
+GGZ.US,D,20250808,000000,13.5101,13.7711,13.5101,13.7345,1672,0
+GGZ.US,D,20250811,000000,13.7475,13.8237,13.62,13.69,1964,0
+GGZ.US,D,20250812,000000,13.731,14.09,13.6952,13.98,24234,0
+GGZ.US,D,20250813,000000,13.9153,14.33,13.87,14.235,37721,0
+GGZ.US,D,20250814,000000,14.0268,14.13,14.01,14.02,8012,0
+GGZ.US,D,20250815,000000,14.02,14.065,13.95,14.02,11955,0
+GGZ.US,D,20250818,000000,13.93,14.1523,13.93,14.07,6933,0
+GGZ.US,D,20250819,000000,14.09,14.1299,14.01,14.01,5926,0
+GGZ.US,D,20250820,000000,14.045,14.045,13.95,13.95,897,0
+GGZ.US,D,20250821,000000,13.82,13.95,13.82,13.94,2244,0
+GGZ.US,D,20250822,000000,14.06,14.305,13.99,14.25,46080,0
+GGZ.US,D,20250825,000000,14.35,14.54,14.28,14.36,42593,0
+GGZ.US,D,20250826,000000,14.373,14.4688,14.35,14.4191,11047,0
+GGZ.US,D,20250827,000000,14.3518,14.6899,14.31,14.37,16855,0
+GGZ.US,D,20250828,000000,14.49,14.49,14.4,14.41,6386,0
+GGZ.US,D,20250829,000000,14.6399,14.6399,14.36,14.39,4819,0
+GGZ.US,D,20250902,000000,14.219,14.28,14.17,14.25,18034,0
+GGZ.US,D,20250903,000000,14.22,14.354,14.18,14.22,7776,0
+GGZ.US,D,20250904,000000,14.23,14.4,14.19,14.285,4929,0
+GGZ.US,D,20250905,000000,14.41,14.48,14.2287,14.33,4227,0
+GGZ.US,D,20250908,000000,14.29,14.5499,14.2701,14.315,10428,0
+GGZ.US,D,20250909,000000,14.6483,14.6483,14.2768,14.31,11089,0
+GGZ.US,D,20250910,000000,14.391,14.401,14.27,14.3,5613,0
+GGZ.US,D,20250911,000000,14.49,14.5942,14.33,14.47,7012,0
+GGZ.US,D,20250912,000000,14.6526,14.6526,14.38,14.4,11959,0
+GGZ.US,D,20250915,000000,14.48,14.6493,14.44,14.5131,17840,0
+GGZ.US,D,20250916,000000,14.344,14.42,14.33,14.37,6372,0
+GGZ.US,D,20250917,000000,14.62,14.62,14.35,14.43,14273,0
+GGZ.US,D,20250918,000000,14.5489,14.68,14.47,14.58,11065,0
+GGZ.US,D,20250919,000000,14.58,14.83,14.58,14.8,45459,0
+GGZ.US,D,20250922,000000,14.6128,14.78,14.6128,14.75,9368,0
+GGZ.US,D,20250923,000000,14.68,14.855,14.68,14.77,9527,0
+GGZ.US,D,20250924,000000,14.865,14.865,14.67,14.67,11963,0
+GGZ.US,D,20250925,000000,14.58,14.6,14.42,14.6,39114,0
+GGZ.US,D,20250926,000000,14.7669,14.7669,14.4339,14.48,6801,0
+GGZ.US,D,20250929,000000,14.6343,14.69,14.54,14.54,8516,0
+GGZ.US,D,20250930,000000,14.5,14.58,14.435,14.45,10741,0
+GGZ.US,D,20251001,000000,14.43,14.49,14.42,14.43,7712,0
+GGZ.US,D,20251002,000000,14.4252,14.4858,14.39,14.39,11575,0
+GGZ.US,D,20251003,000000,14.47,14.5094,14.35,14.38,11182,0
+GGZ.US,D,20251006,000000,14.6,14.6,14.42,14.44,7091,0
+GGZ.US,D,20251007,000000,14.645,14.645,14.41,14.45,9326,0
+GGZ.US,D,20251008,000000,14.4457,14.473783,14.3712,14.45,7115,0
+GGZ.US,D,20251009,000000,14.452,14.49,14.4,14.49,7844,0
+GGZ.US,D,20251010,000000,14.5036,14.5036,13.48,13.78,37018,0
+GGZ.US,D,20251013,000000,14.13,14.13,13.92,14.05,9586,0
+GGZ.US,D,20251014,000000,13.93,14.13,13.91,14.04,6248,0
+GGZ.US,D,20251015,000000,14.0329,14.2669,14.02,14.06,14814,0
+GGZ.US,D,20251016,000000,14.26,14.26,13.75,13.83,35403,0
+GGZ.US,D,20251017,000000,13.99,13.99,13.87,13.92,8282,0
+GGZ.US,D,20251020,000000,14.09,14.16,13.99,14.06,12601,0
+GGZ.US,D,20251021,000000,14.0123,14.135,14.01,14.02,3723,0
+GGZ.US,D,20251022,000000,14.05,14.15,14.01,14.03,4487,0
+GGZ.US,D,20251023,000000,14.042,14.17,14.04,14.17,2730,0
+GGZ.US,D,20251024,000000,14.24,14.3,14.23,14.26,13076,0
+GGZ.US,D,20251027,000000,14.275,14.31,14.08,14.2,14284,0
+GGZ.US,D,20251028,000000,14.34,14.34,14.15,14.21,4050,0
+GGZ.US,D,20251029,000000,14.23,14.27,14.0423,14.06,13719,0
+GGZ.US,D,20251030,000000,13.989,14.105663,13.925,14.05,8171,0
+GGZ.US,D,20251031,000000,14.05,14.1106,14.02,14.11,6926,0
+GGZ.US,D,20251103,000000,14.0624,14.14,14.04,14.0406,2582,0
+GGZ.US,D,20251104,000000,13.86,13.98,13.81,13.86,5990,0
+GGZ.US,D,20251105,000000,13.82,13.98,13.82,13.95,9882,0
+GGZ.US,D,20251106,000000,13.9937,13.9937,13.82,13.9499,9838,0
+GGZ.US,D,20251107,000000,13.85,13.85,13.82,13.83,986,0
+GGZ.US,D,20251110,000000,14.01,14.0208,13.99,14.02,3998,0
+GGZ.US,D,20251111,000000,14.0499,14.1588,14.02,14.0988,9637,0
+GGZ.US,D,20251112,000000,14.1201,14.235,14.12,14.1601,3162,0
+GGZ.US,D,20251113,000000,14.1223,14.2617,14.09,14.09,4063,0
+GGZ.US,D,20251114,000000,13.98,14.215,13.88,14.0899,5858,0
+GGZ.US,D,20251117,000000,14.03,14.06,13.76,13.83,37921,0
+GGZ.US,D,20251118,000000,13.835,13.835,13.66,13.76,6322,0
+GGZ.US,D,20251119,000000,13.8375,13.86,13.74,13.7499,5016,0
+GGZ.US,D,20251120,000000,13.76,13.835,13.35,13.492,10064,0
+GGZ.US,D,20251121,000000,13.56,13.7283,13.55,13.7,8409,0
+GGZ.US,D,20251124,000000,13.57,13.952,13.57,13.88,11407,0
+GGZ.US,D,20251125,000000,14.037,14.14,13.85,14.06,6443,0
+GGZ.US,D,20251126,000000,14.14,14.1947,14.14,14.17,2319,0
+GGZ.US,D,20251128,000000,14.25,14.25,14.24,14.25,980,0
+GGZ.US,D,20251201,000000,14.17,14.3499,14.1,14.23,9677,0
+GGZ.US,D,20251202,000000,14.18,14.22,14.045,14.14,10605,0
+GGZ.US,D,20251203,000000,14.14,14.2155,14.11,14.215,7955,0
+GGZ.US,D,20251204,000000,14.25,14.34,14.19,14.3,18368,0
+GGZ.US,D,20251205,000000,14.282,14.34,14.21,14.21,2716,0
+GGZ.US,D,20251208,000000,14.35,14.37,14.1907,14.2,17332,0
+GGZ.US,D,20251209,000000,14.3,14.38,14.29,14.35,28939,0
+GGZ.US,D,20251210,000000,14.2601,14.43,14.2601,14.43,10062,0
+GGZ.US,D,20251211,000000,14.55,14.6704,14.49,14.64,6000,0
+GGZ.US,D,20251212,000000,14.4883,14.4883,14.25,14.25,13869,0
+GGZ.US,D,20251215,000000,14.31,14.38,14.3,14.34,6389,0
+GGZ.US,D,20251216,000000,14.3,14.47,14.3,14.47,3593,0
+GGZ.US,D,20251217,000000,14.45,14.51,14.45,14.45,7707,0
+GGZ.US,D,20251218,000000,14.5865,14.68,14.422,14.455,9689,0
+GGZ.US,D,20251219,000000,14.7299,14.83,14.57,14.77,20993,0
+GGZ.US,D,20251222,000000,14.78,14.8,14.6812,14.8,7557,0
+GGZ.US,D,20251223,000000,14.805,14.95,14.79,14.94,12579,0
+GGZ.US,D,20251224,000000,14.9431,14.9431,14.88,14.9,3050,0
+GGZ.US,D,20251226,000000,15,15.0316,14.75,15.0316,17801,0
+GGZ.US,D,20251229,000000,15,15.105,14.95,15.01,23085,0
+GGZ.US,D,20251230,000000,15.3199,15.3199,15.01,15.01,28064,0
+GGZ.US,D,20251231,000000,15.2,15.2,14.98,15,55698,0
+GGZ.US,D,20260102,000000,15.07,15.07,14.9,14.96,3196,0
+GGZ.US,D,20260105,000000,14.9705,15.1,14.96,15.02,10667,0
+GGZ.US,D,20260106,000000,15.225,15.235,15.08,15.15,8823,0
+GGZ.US,D,20260107,000000,15.02,15.11,14.96,14.96,14281,0
+GGZ.US,D,20260108,000000,15.055,15.1299,14.94,15.1299,6349,0
+GGZ.US,D,20260109,000000,15.1495,15.31,15.08,15.3,16191,0
+GGZ.US,D,20260112,000000,15.1416,15.4,15.1201,15.36,6932,0
+GGZ.US,D,20260113,000000,15.3226,15.45,15.29,15.29,3556,0
+GGZ.US,D,20260114,000000,15.41,15.46,15.35,15.3754,5693,0
+GGZ.US,D,20260115,000000,15.4218,15.5,15.39,15.41,4561,0
+GGZ.US,D,20260116,000000,15.5122,15.54,15.47,15.54,10694,0
+GGZ.US,D,20260120,000000,15.52,15.7,15.33,15.41,8241,0
+GGZ.US,D,20260121,000000,15.63,15.63,15.52,15.58,1483,0
+GGZ.US,D,20260122,000000,15.62,15.95,15.4849,15.95,1238,0
+GGZ.US,D,20260123,000000,16.14,16.35,15.78,15.799,13072,0
+GGZ.US,D,20260126,000000,16.2402,16.2402,15.8029,16.04,3006,0
+GGZ.US,D,20260127,000000,15.72,15.99,15.72,15.84,10679,0
+GGZ.US,D,20260128,000000,15.7978,15.84,15.77,15.77,4323,0
+GGZ.US,D,20260129,000000,15.83,15.83,15.53,15.53,28982,0
+GGZ.US,D,20260130,000000,15.552,15.7,15.47,15.59,8535,0
+GGZ.US,D,20260202,000000,15.65,15.79,15.52,15.74,10456,0
+GGZ.US,D,20260203,000000,15.795,15.82,15.7507,15.7507,2254,0
+GGZ.US,D,20260204,000000,15.7693,15.7908,15.74,15.7908,11187,0
+GGZ.US,D,20260205,000000,15.7,15.825,15.7,15.825,3500,0
+GGZ.US,D,20260206,000000,16.0409,16.1,15.91,16.06,2122,0
+GGZ.US,D,20260209,000000,16.06,16.2,16,16.11,7509,0
+GGZ.US,D,20260210,000000,16.18,16.38,16.18,16.38,7532,0
+GGZ.US,D,20260211,000000,16.3165,16.4,16.06,16.25,1270,0
+GGZ.US,D,20260212,000000,16.31,16.38,16.1,16.13,4293,0
+GGZ.US,D,20260213,000000,16.2532,16.47,16.23,16.411,10253,0
+GGZ.US,D,20260217,000000,16.58,16.7999,16.03,16.509,3904,0
+GGZ.US,D,20260218,000000,16.06,16.68,16.06,16.565,3107,0
diff --git a/daily/us/nyse stocks/1/ghy.us.txt b/daily/us/nyse stocks/1/ghy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..089a2a80197a8235a72c49032cd78cca601a8213
--- /dev/null
+++ b/daily/us/nyse stocks/1/ghy.us.txt	
@@ -0,0 +1,3309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHY.US,D,20121221,000000,8.57414,8.6187,8.57414,8.59578,2256248.2296335,0
+GHY.US,D,20121224,000000,8.57414,8.59578,8.57414,8.57414,183656.71636172,0
+GHY.US,D,20121226,000000,8.57414,8.59204,8.57414,8.57414,109140.79593106,0
+GHY.US,D,20121227,000000,8.57414,8.58938,8.57414,8.57859,91275.243433012,0
+GHY.US,D,20121228,000000,8.57414,8.58938,8.57414,8.57414,93108.546842615,0
+GHY.US,D,20121231,000000,8.59578,8.6187,8.57414,8.59204,336790.33124404,0
+GHY.US,D,20130102,000000,8.57859,8.59578,8.57414,8.57414,76096.094403556,0
+GHY.US,D,20130103,000000,8.58938,8.6187,8.57414,8.57414,104917.30435113,0
+GHY.US,D,20130104,000000,8.57414,8.6187,8.57414,8.59204,162669.59319326,0
+GHY.US,D,20130107,000000,8.57414,8.59578,8.57414,8.57414,104017.88699095,0
+GHY.US,D,20130108,000000,8.57414,8.59204,8.57414,8.59204,199385.21012612,0
+GHY.US,D,20130109,000000,8.59578,8.59578,8.57414,8.58938,104168.68750643,0
+GHY.US,D,20130110,000000,8.59204,8.59578,8.57414,8.58938,133896.85483994,0
+GHY.US,D,20130111,000000,8.58938,8.61015,8.57414,8.59204,125750.39556448,0
+GHY.US,D,20130114,000000,8.59845,8.59845,8.57414,8.57414,56669.7565703,0
+GHY.US,D,20130115,000000,8.57859,8.6056,8.57414,8.59204,101081.58552527,0
+GHY.US,D,20130116,000000,8.6056,8.64135,8.57859,8.6187,100701.35279696,0
+GHY.US,D,20130117,000000,8.58938,8.64135,8.58499,8.58499,126723.05888933,0
+GHY.US,D,20130118,000000,8.61015,8.6187,8.58499,8.6187,114691.33204722,0
+GHY.US,D,20130122,000000,8.58499,8.61293,8.57414,8.57414,236854.82963639,0
+GHY.US,D,20130123,000000,8.58938,8.59578,8.57414,8.58938,95142.199508499,0
+GHY.US,D,20130124,000000,8.57859,8.59578,8.57414,8.57414,154118.12681909,0
+GHY.US,D,20130125,000000,8.58938,8.58938,8.57414,8.57414,51118.143307612,0
+GHY.US,D,20130128,000000,8.57414,8.58499,8.57414,8.57414,1404174.6912925,0
+GHY.US,D,20130129,000000,8.57414,8.68165,8.57414,8.57859,362756.02571635,0
+GHY.US,D,20130130,000000,8.57859,8.61015,8.57414,8.57414,379726.4694404,0
+GHY.US,D,20130131,000000,8.58938,8.59578,8.57859,8.58499,108071.18941771,0
+GHY.US,D,20130201,000000,8.59578,8.61293,8.57414,8.57859,133283.95845918,0
+GHY.US,D,20130204,000000,8.56067,8.56067,8.36227,8.44973,478832.56821289,0
+GHY.US,D,20130205,000000,8.46292,8.46292,8.27056,8.37537,188259.36352342,0
+GHY.US,D,20130206,000000,8.25755,8.35616,8.25755,8.32411,225759.14313678,0
+GHY.US,D,20130207,000000,8.22404,8.34139,8.22404,8.2972,206123.83887495,0
+GHY.US,D,20130208,000000,8.27965,8.34139,8.27965,8.28412,107457.21589041,0
+GHY.US,D,20130211,000000,8.35616,8.39199,8.28412,8.30583,116151.94275427,0
+GHY.US,D,20130212,000000,8.31976,8.35876,8.21198,8.24095,327750.91748763,0
+GHY.US,D,20130213,000000,8.26442,8.33082,8.21949,8.31976,184976.22087215,0
+GHY.US,D,20130214,000000,8.39199,8.39199,8.23436,8.25755,120093.22194095,0
+GHY.US,D,20130215,000000,8.25014,8.33082,8.24734,8.28763,90245.491341602,0
+GHY.US,D,20130219,000000,8.23853,8.38158,8.23853,8.31104,156095.76786492,0
+GHY.US,D,20130220,000000,8.29275,8.39914,8.15553,8.15553,275511.46463277,0
+GHY.US,D,20130221,000000,8.2066,8.27149,8.16137,8.19016,410867.85303325,0
+GHY.US,D,20130222,000000,8.16137,8.37017,8.16137,8.275,235378.06173124,0
+GHY.US,D,20130225,000000,8.31104,8.35792,8.23436,8.28763,185441.54817705,0
+GHY.US,D,20130226,000000,8.33331,8.35792,8.2273,8.25393,271174.87266623,0
+GHY.US,D,20130227,000000,8.26034,8.33776,8.25393,8.28763,249785.97383868,0
+GHY.US,D,20130228,000000,8.33331,8.43524,8.25014,8.37631,296591.2224036,0
+GHY.US,D,20130301,000000,8.33776,8.37017,8.26034,8.3025,157990.46862726,0
+GHY.US,D,20130304,000000,8.27149,8.36405,8.26034,8.28597,212966.95083804,0
+GHY.US,D,20130305,000000,8.33331,8.33331,8.25014,8.28763,203524.684276,0
+GHY.US,D,20130306,000000,8.26034,8.31104,8.26034,8.27149,164247.61287309,0
+GHY.US,D,20130307,000000,8.34222,8.38158,8.3025,8.32589,172883.09667732,0
+GHY.US,D,20130308,000000,8.32589,8.36405,8.29275,8.35003,132786.3167581,0
+GHY.US,D,20130311,000000,8.35959,8.36405,8.3025,8.34222,123593.94819313,0
+GHY.US,D,20130312,000000,8.33164,8.39914,8.32589,8.35271,166396.52021865,0
+GHY.US,D,20130313,000000,8.3867,8.3867,8.31104,8.31104,193394.12107548,0
+GHY.US,D,20130314,000000,8.31716,8.37017,8.25393,8.26034,285211.16921768,0
+GHY.US,D,20130315,000000,8.28763,8.37017,8.275,8.32589,134966.46135331,0
+GHY.US,D,20130318,000000,8.37724,8.42021,7.8668,8.19016,514071.41724062,0
+GHY.US,D,20130319,000000,8.19646,8.30323,8.05908,8.21198,345383.80633324,0
+GHY.US,D,20130320,000000,8.27149,8.29803,8.1546,8.21949,358331.1077336,0
+GHY.US,D,20130321,000000,8.26034,8.26619,8.13084,8.18355,231387.23380374,0
+GHY.US,D,20130322,000000,8.21949,8.23156,8.05908,8.11349,387879.39159507,0
+GHY.US,D,20130325,000000,8.15098,8.17725,8.04293,8.10419,369117.65317647,0
+GHY.US,D,20130326,000000,8.14458,8.23156,8.10419,8.20567,269472.9811344,0
+GHY.US,D,20130327,000000,8.16137,8.25014,8.16137,8.2273,257405.7084565,0
+GHY.US,D,20130328,000000,8.19897,8.35003,8.12805,8.35003,1575140.4671301,0
+GHY.US,D,20130401,000000,8.36497,8.41149,8.08043,8.08979,402374.5525722,0
+GHY.US,D,20130402,000000,8.09814,8.23853,8.09814,8.22404,286460.65920306,0
+GHY.US,D,20130403,000000,8.18608,8.23436,8.13427,8.16622,261009.84077644,0
+GHY.US,D,20130404,000000,8.22404,8.26034,8.14458,8.19016,245950.25501283,0
+GHY.US,D,20130405,000000,8.19016,8.23436,8.1494,8.2273,171491.42334875,0
+GHY.US,D,20130408,000000,8.18608,8.23853,8.1546,8.19646,167133.28845142,0
+GHY.US,D,20130409,000000,8.21198,8.35792,8.19897,8.29803,251398.46220776,0
+GHY.US,D,20130410,000000,8.29803,8.36497,8.29803,8.3439,208922.26558361,0
+GHY.US,D,20130411,000000,8.31716,8.35792,8.28597,8.31716,288618.18372094,0
+GHY.US,D,20130412,000000,8.28847,8.33164,8.28597,8.28847,182024.83935493,0
+GHY.US,D,20130415,000000,8.28597,8.29803,8.17076,8.17076,233547.98976126,0
+GHY.US,D,20130416,000000,8.2273,8.27539,8.18355,8.27149,230718.32580296,0
+GHY.US,D,20130417,000000,8.29888,8.29888,8.18608,8.19646,332646.54850799,0
+GHY.US,D,20130418,000000,8.21272,8.23156,8.16622,8.20223,272448.05987548,0
+GHY.US,D,20130419,000000,8.20223,8.23436,8.18608,8.20223,219821.9114131,0
+GHY.US,D,20130422,000000,8.20223,8.23156,8.10335,8.17076,463994.87463636,0
+GHY.US,D,20130423,000000,8.18608,8.25486,8.11264,8.1546,581370.45585909,0
+GHY.US,D,20130424,000000,8.14623,8.17725,8.06438,8.08461,468263.60637093,0
+GHY.US,D,20130425,000000,8.11792,8.18608,8.06613,8.12053,457763.58190746,0
+GHY.US,D,20130426,000000,8.14623,8.23436,8.13427,8.19646,258078.92504346,0
+GHY.US,D,20130429,000000,8.23156,8.26034,8.16622,8.25755,268539.09508498,0
+GHY.US,D,20130430,000000,8.28226,8.35178,8.23853,8.27149,267018.16417171,0
+GHY.US,D,20130501,000000,8.30491,8.33499,8.21949,8.28226,249692.26208977,0
+GHY.US,D,20130502,000000,8.23853,8.34483,8.23156,8.33164,251451.24238817,0
+GHY.US,D,20130503,000000,8.2867,8.34483,8.25486,8.29888,248369.52613973,0
+GHY.US,D,20130506,000000,8.27149,8.3464,8.27149,8.28226,248809.00192768,0
+GHY.US,D,20130507,000000,8.29888,8.31891,8.22813,8.25755,275523.31324471,0
+GHY.US,D,20130508,000000,8.27149,8.33164,8.25486,8.33164,265259.18387331,0
+GHY.US,D,20130509,000000,8.30491,8.35457,8.27149,8.32867,217001.94177364,0
+GHY.US,D,20130510,000000,8.35876,8.39199,8.29888,8.35178,264970.50860083,0
+GHY.US,D,20130513,000000,8.32867,8.428,8.32226,8.35876,305980.70878523,0
+GHY.US,D,20130514,000000,8.32226,8.428,8.27149,8.31891,543726.33860948,0
+GHY.US,D,20130515,000000,8.32867,8.37899,8.2066,8.2066,373378.84488528,0
+GHY.US,D,20130516,000000,8.19016,8.24827,8.1494,8.18355,332046.57788569,0
+GHY.US,D,20130517,000000,8.18355,8.23436,8.16054,8.19016,201317.61101732,0
+GHY.US,D,20130520,000000,8.19981,8.22553,8.12805,8.1714,375910.13925224,0
+GHY.US,D,20130521,000000,8.1845,8.19109,8.07189,8.12805,625613.17280741,0
+GHY.US,D,20130522,000000,8.07624,8.11349,8.02695,8.03873,989488.35377791,0
+GHY.US,D,20130523,000000,8.02175,8.14623,7.97543,8.08043,525913.56629183,0
+GHY.US,D,20130524,000000,8.02695,8.12053,8.02175,8.09231,353688.60614993,0
+GHY.US,D,20130528,000000,8.08793,8.12805,7.95546,7.95546,631783.06818357,0
+GHY.US,D,20130529,000000,7.95128,7.95128,7.85279,7.87274,670732.68703859,0
+GHY.US,D,20130530,000000,7.91239,7.99658,7.83226,7.86774,452361.69201371,0
+GHY.US,D,20130531,000000,7.86346,7.90979,7.73999,7.762,530061.65761404,0
+GHY.US,D,20130603,000000,7.63285,7.98729,7.60425,7.81824,622792.12602142,0
+GHY.US,D,20130604,000000,7.82818,7.92649,7.73034,7.81824,538470.94064504,0
+GHY.US,D,20130605,000000,7.77981,7.85444,7.65095,7.66859,637607.19952065,0
+GHY.US,D,20130606,000000,7.66229,7.93634,7.66229,7.92149,385825.27314496,0
+GHY.US,D,20130607,000000,7.93634,8.00075,7.82818,7.94535,241848.48099181,0
+GHY.US,D,20130610,000000,7.94535,7.97543,7.69273,7.81824,471777.25838159,0
+GHY.US,D,20130611,000000,7.76849,7.95212,7.6751,7.81824,537993.7647282,0
+GHY.US,D,20130612,000000,7.80024,7.93142,7.70155,7.80024,526009.43233383,0
+GHY.US,D,20130613,000000,7.7139,8.02695,7.7139,7.89576,371796.5166193,0
+GHY.US,D,20130614,000000,7.82818,7.90143,7.75726,7.86206,354119.46476559,0
+GHY.US,D,20130617,000000,7.83877,8.00597,7.79635,7.91731,337489.39934792,0
+GHY.US,D,20130618,000000,7.89651,7.94962,7.81333,7.83581,410759.0612328,0
+GHY.US,D,20130619,000000,7.8422,7.86866,7.64539,7.7139,695052.50159913,0
+GHY.US,D,20130620,000000,7.60176,7.69608,7.3912,7.59145,969709.78902637,0
+GHY.US,D,20130621,000000,7.57288,7.61773,7.48366,7.57288,454484.74784235,0
+GHY.US,D,20130624,000000,7.52757,7.56889,7.30486,7.49136,805366.31011131,0
+GHY.US,D,20130625,000000,7.46825,7.54911,7.39518,7.44728,631248.80350015,0
+GHY.US,D,20130626,000000,7.51896,7.81824,7.50484,7.66859,442132.03133158,0
+GHY.US,D,20130627,000000,7.72959,7.93716,7.64249,7.88324,493958.93706194,0
+GHY.US,D,20130628,000000,7.94535,7.96225,7.7904,7.94052,361464.52701594,0
+GHY.US,D,20130701,000000,7.93716,8.14623,7.87348,8.08536,560143.12901239,0
+GHY.US,D,20130702,000000,8.11616,8.12991,7.87274,7.93142,674047.06693951,0
+GHY.US,D,20130703,000000,8.04618,8.04618,7.87348,7.90228,249009.35118395,0
+GHY.US,D,20130705,000000,7.89504,7.93142,7.64103,7.67981,262023.43566976,0
+GHY.US,D,20130708,000000,7.59145,7.74982,7.52822,7.60826,409327.53348229,0
+GHY.US,D,20130709,000000,7.63536,7.88658,7.52822,7.58059,512968.41918455,0
+GHY.US,D,20130710,000000,7.59861,7.70323,7.54911,7.56089,475816.55790333,0
+GHY.US,D,20130711,000000,7.66312,7.97896,7.64409,7.93969,699274.91603251,0
+GHY.US,D,20130712,000000,7.91731,7.97896,7.72532,7.74574,326610.21930268,0
+GHY.US,D,20130715,000000,7.81742,7.94878,7.66312,7.74574,349056.87603166,0
+GHY.US,D,20130716,000000,7.73116,7.82976,7.68409,7.7216,290445.02425131,0
+GHY.US,D,20130717,000000,7.76108,7.92149,7.76108,7.82976,406526.95248055,0
+GHY.US,D,20130718,000000,7.82642,7.91731,7.74258,7.81175,321814.76291047,0
+GHY.US,D,20130719,000000,7.78724,7.85863,7.73907,7.77731,327677.67152297,0
+GHY.US,D,20130722,000000,7.78241,7.84126,7.7216,7.76505,299505.9809385,0
+GHY.US,D,20130723,000000,7.74258,7.80514,7.70323,7.74574,373686.90879546,0
+GHY.US,D,20130724,000000,7.73544,7.74258,7.62338,7.68409,380625.88680057,0
+GHY.US,D,20130725,000000,7.69868,7.69868,7.58059,7.67593,505920.649379,0
+GHY.US,D,20130726,000000,7.70758,7.74982,7.59861,7.74982,329412.9545975,0
+GHY.US,D,20130729,000000,7.75558,7.75558,7.65188,7.70323,360988.42824564,0
+GHY.US,D,20130730,000000,7.76108,7.76108,7.66312,7.71567,403783.46024537,0
+GHY.US,D,20130731,000000,7.72532,7.76108,7.6478,7.68409,416032.77068839,0
+GHY.US,D,20130801,000000,7.71567,7.73116,7.6478,7.67593,348815.59520689,0
+GHY.US,D,20130802,000000,7.68801,7.78724,7.66942,7.76505,324483.93203444,0
+GHY.US,D,20130805,000000,7.73116,7.83785,7.73116,7.78241,488124.03425946,0
+GHY.US,D,20130806,000000,7.78241,7.83785,7.74574,7.80514,262901.31009917,0
+GHY.US,D,20130807,000000,7.78724,7.93634,7.78724,7.88324,324556.10085256,0
+GHY.US,D,20130808,000000,7.93142,8.04969,7.89504,7.99658,630293.37451994,0
+GHY.US,D,20130809,000000,8.02434,8.04293,7.95628,8.00172,186543.46908659,0
+GHY.US,D,20130812,000000,8.02862,8.04618,7.96874,8.02862,255412.9873591,0
+GHY.US,D,20130813,000000,7.95212,7.96225,7.79859,7.84815,382504.43036483,0
+GHY.US,D,20130814,000000,7.82168,7.93142,7.74574,7.74982,329121.0478854,0
+GHY.US,D,20130815,000000,7.72532,7.78241,7.72532,7.77731,218488.40399764,0
+GHY.US,D,20130816,000000,7.73907,7.79552,7.71567,7.76505,286035.18632011,0
+GHY.US,D,20130819,000000,7.8019,7.84721,7.54095,7.5791,570876.89427486,0
+GHY.US,D,20130820,000000,7.5791,7.68568,7.44095,7.54577,795533.03935555,0
+GHY.US,D,20130821,000000,7.48766,7.62011,7.46825,7.58669,491954.3673526,0
+GHY.US,D,20130822,000000,7.55618,7.77174,7.48366,7.60016,441310.16852222,0
+GHY.US,D,20130823,000000,7.62411,7.79467,7.60016,7.73275,360226.88564248,0
+GHY.US,D,20130826,000000,7.71733,7.77981,7.64167,7.70675,266589.45984916,0
+GHY.US,D,20130827,000000,7.64937,7.73703,7.57121,7.59302,378665.48009935,0
+GHY.US,D,20130828,000000,7.64167,7.64937,7.54095,7.56646,349925.05614221,0
+GHY.US,D,20130829,000000,7.57121,7.64167,7.54577,7.57121,351218.70913572,0
+GHY.US,D,20130830,000000,7.60016,7.60899,7.53305,7.56646,301704.43702487,0
+GHY.US,D,20130903,000000,7.60092,7.63841,7.53861,7.62896,341370.35832842,0
+GHY.US,D,20130904,000000,7.64103,7.67899,7.5791,7.63471,604881.33336873,0
+GHY.US,D,20130905,000000,7.60176,7.64622,7.59053,7.59627,321200.78938318,0
+GHY.US,D,20130906,000000,7.63471,7.63841,7.59479,7.60092,182164.86840503,0
+GHY.US,D,20130909,000000,7.62821,7.67752,7.58152,7.62821,248135.78534074,0
+GHY.US,D,20130910,000000,7.62097,7.64937,7.61614,7.62896,400269.80823471,0
+GHY.US,D,20130911,000000,7.69933,7.70944,7.64539,7.67185,418141.823612,0
+GHY.US,D,20130912,000000,7.69524,7.71733,7.6542,7.69933,377432.14731204,0
+GHY.US,D,20130913,000000,7.66859,7.76505,7.66859,7.73821,189536.85931883,0
+GHY.US,D,20130916,000000,7.77981,7.84053,7.72865,7.74083,288823.91870993,0
+GHY.US,D,20130917,000000,7.81824,7.84126,7.71111,7.82253,441530.98356274,0
+GHY.US,D,20130918,000000,7.83877,7.9538,7.72532,7.92974,526351.96493327,0
+GHY.US,D,20130919,000000,7.94962,8.016,7.85956,7.91982,434962.54396711,0
+GHY.US,D,20130920,000000,7.94201,7.96633,7.86206,7.89735,333619.21183281,0
+GHY.US,D,20130923,000000,7.84126,8.03261,7.83877,8.00003,396943.57972189,0
+GHY.US,D,20130924,000000,8.0185,8.02175,7.90228,7.97394,342521.82797876,0
+GHY.US,D,20130925,000000,7.98729,8.01006,7.88743,7.92974,346496.49870816,0
+GHY.US,D,20130926,000000,7.93799,8.00003,7.90979,7.933,306161.66940381,0
+GHY.US,D,20130927,000000,7.92733,7.98555,7.91731,7.98219,232223.09951812,0
+GHY.US,D,20130930,000000,7.96633,7.98962,7.91405,7.91405,446031.30180323,0
+GHY.US,D,20131001,000000,7.92391,7.97125,7.88324,7.91405,352040.57194508,0
+GHY.US,D,20131002,000000,7.90655,7.93799,7.87348,7.92391,217764.56152334,0
+GHY.US,D,20131003,000000,7.94201,7.94628,7.85956,7.93799,316557.21065296,0
+GHY.US,D,20131004,000000,7.93716,7.95296,7.84721,7.87182,253464.42926982,0
+GHY.US,D,20131007,000000,7.84126,7.88324,7.77089,7.83059,264256.36044539,0
+GHY.US,D,20131008,000000,7.84294,7.87182,7.75726,7.76766,303115.49899113,0
+GHY.US,D,20131009,000000,7.73999,7.79707,7.68801,7.75122,490457.13366322,0
+GHY.US,D,20131010,000000,7.79207,7.83404,7.76041,7.79552,311995.49505974,0
+GHY.US,D,20131011,000000,7.78241,7.84899,7.77313,7.79552,286852.74054331,0
+GHY.US,D,20131014,000000,7.79467,7.82085,7.75122,7.7904,256333.94765005,0
+GHY.US,D,20131015,000000,7.78474,7.79707,7.74426,7.78474,380374.91165694,0
+GHY.US,D,20131016,000000,7.78474,7.86114,7.62496,7.79707,626701.09081194,0
+GHY.US,D,20131017,000000,7.79707,7.90895,7.7904,7.90143,336038.48295971,0
+GHY.US,D,20131018,000000,7.90895,7.93716,7.86114,7.90486,310792.32237552,0
+GHY.US,D,20131021,000000,7.90486,7.93216,7.85195,7.89504,356273.75784385,0
+GHY.US,D,20131022,000000,7.88658,8.02175,7.87182,7.95882,467307.10024418,0
+GHY.US,D,20131023,000000,7.94535,8.1016,7.94052,7.98962,423914.25191522,0
+GHY.US,D,20131024,000000,7.98555,8.03873,7.93216,7.95882,546386.89056114,0
+GHY.US,D,20131025,000000,7.99464,7.99464,7.91731,7.95882,477000.34194984,0
+GHY.US,D,20131028,000000,7.99464,8.02695,7.93716,7.95296,435654.07204522,0
+GHY.US,D,20131029,000000,7.95296,7.98555,7.88983,7.89504,363019.92661844,0
+GHY.US,D,20131030,000000,7.93716,7.98219,7.89504,7.97394,337979.50102322,0
+GHY.US,D,20131031,000000,8.02695,8.04293,7.94535,7.98219,302960.38988949,0
+GHY.US,D,20131101,000000,8.01006,8.01006,7.93216,7.9771,255376.36437677,0
+GHY.US,D,20131104,000000,7.9771,7.99464,7.91731,7.94052,290108.9545311,0
+GHY.US,D,20131105,000000,7.94535,7.94962,7.84721,7.88258,341020.2857032,0
+GHY.US,D,20131106,000000,7.88658,7.93716,7.87182,7.91731,384917.23861246,0
+GHY.US,D,20131107,000000,7.90895,7.95882,7.88983,7.94052,474888.05758659,0
+GHY.US,D,20131108,000000,7.90143,7.94052,7.85195,7.93216,387513.16177178,0
+GHY.US,D,20131111,000000,7.92733,7.98219,7.86114,7.93216,380282.27705458,0
+GHY.US,D,20131112,000000,7.88983,7.97394,7.86114,7.86114,474867.59180236,0
+GHY.US,D,20131113,000000,7.88658,7.89504,7.82818,7.84053,463985.1803175,0
+GHY.US,D,20131114,000000,7.87182,7.88258,7.7904,7.82085,571029.84908341,0
+GHY.US,D,20131115,000000,7.82085,7.86114,7.80941,7.85195,528401.77479724,0
+GHY.US,D,20131118,000000,7.8981,7.8981,7.77313,7.78157,634107.550415,0
+GHY.US,D,20131119,000000,7.79859,7.79859,7.74083,7.79207,794267.39217209,0
+GHY.US,D,20131120,000000,7.77025,7.82735,7.73757,7.75308,621837.77418776,0
+GHY.US,D,20131121,000000,7.72327,7.79552,7.72327,7.75308,668258.4814382,0
+GHY.US,D,20131122,000000,7.78157,7.79207,7.72959,7.77666,729528.73087713,0
+GHY.US,D,20131125,000000,7.74083,7.77313,7.7139,7.72959,1232452.7585842,0
+GHY.US,D,20131126,000000,7.73757,7.79859,7.73357,7.78631,703781.69715225,0
+GHY.US,D,20131127,000000,7.79552,7.86263,7.78157,7.83143,672090.96882442,0
+GHY.US,D,20131129,000000,7.8422,7.87518,7.81241,7.8422,176529.23771228,0
+GHY.US,D,20131202,000000,7.81824,7.9083,7.81824,7.8981,505429.47055716,0
+GHY.US,D,20131203,000000,7.8694,7.91564,7.84953,7.90979,472131.63959295,0
+GHY.US,D,20131204,000000,7.9083,7.92149,7.8422,7.8981,545655.50806106,0
+GHY.US,D,20131205,000000,7.88743,7.92149,7.8694,7.8849,657562.41630462,0
+GHY.US,D,20131206,000000,7.9083,7.95212,7.8849,7.92149,494777.56843167,0
+GHY.US,D,20131209,000000,7.92557,7.97543,7.9083,7.94785,447612.55292267,0
+GHY.US,D,20131210,000000,7.94535,7.98879,7.91564,7.95212,541228.43578522,0
+GHY.US,D,20131211,000000,7.95212,7.98462,7.93067,7.95212,913140.2070842,0
+GHY.US,D,20131212,000000,7.9083,7.96874,7.9083,7.93895,522023.99013903,0
+GHY.US,D,20131213,000000,7.94535,7.97979,7.94535,7.97979,432781.32222536,0
+GHY.US,D,20131216,000000,8.01348,8.03781,7.96874,8.00244,711840.90755804,0
+GHY.US,D,20131217,000000,8.01348,8.02175,7.96874,8.00244,899900.99897172,0
+GHY.US,D,20131218,000000,7.98295,8.01088,7.94628,8.01088,884046.47906224,0
+GHY.US,D,20131219,000000,7.94628,8.01088,7.94628,7.97125,989565.90832874,0
+GHY.US,D,20131220,000000,7.98729,8.04134,7.9538,7.98295,921909.25705928,0
+GHY.US,D,20131223,000000,7.99548,8.04618,7.98729,8.016,1222248.9494191,0
+GHY.US,D,20131224,000000,8.00075,8.13167,7.99055,8.10419,501436.48833659,0
+GHY.US,D,20131226,000000,8.12379,8.17076,8.016,8.15368,459531.17937818,0
+GHY.US,D,20131227,000000,8.174,8.23713,8.15191,8.15191,592467.21950523,0
+GHY.US,D,20131230,000000,8.1494,8.15191,8.02518,8.05331,1063684.3616864,0
+GHY.US,D,20131231,000000,8.05908,8.11616,8.02945,8.10671,1154070.9592246,0
+GHY.US,D,20140102,000000,8.10671,8.1494,8.08127,8.11032,313913.89304592,0
+GHY.US,D,20140103,000000,8.08979,8.14458,8.08979,8.13427,166408.36883059,0
+GHY.US,D,20140106,000000,8.12991,8.21344,8.12991,8.19553,321195.40365047,0
+GHY.US,D,20140107,000000,8.174,8.21344,8.12628,8.14623,351218.70913572,0
+GHY.US,D,20140108,000000,8.13427,8.1638,8.07355,8.1016,343455.71402818,0
+GHY.US,D,20140109,000000,8.12628,8.16808,8.09471,8.1638,261882.32947314,0
+GHY.US,D,20140110,000000,8.19553,8.20316,8.13909,8.174,375099.04790828,0
+GHY.US,D,20140113,000000,8.18849,8.21344,8.13427,8.14623,342432.424816,0
+GHY.US,D,20140114,000000,8.14458,8.174,8.12053,8.12991,237059.48747882,0
+GHY.US,D,20140115,000000,8.12053,8.15738,8.11032,8.13427,309177.67971336,0
+GHY.US,D,20140116,000000,8.12628,8.19553,8.12628,8.1845,254096.71428828,0
+GHY.US,D,20140117,000000,8.20316,8.2325,8.1845,8.21344,243029.03359869,0
+GHY.US,D,20140121,000000,8.22647,8.26694,8.20316,8.23713,211534.34594101,0
+GHY.US,D,20140122,000000,8.28319,8.2867,8.2325,8.23713,291057.92063207,0
+GHY.US,D,20140123,000000,8.29626,8.29626,8.25014,8.27149,259506.1442078,0
+GHY.US,D,20140124,000000,8.26694,8.27705,8.22647,8.26694,912345.27293834,0
+GHY.US,D,20140127,000000,8.2867,8.31976,8.20316,8.24642,241651.36317513,0
+GHY.US,D,20140128,000000,8.23945,8.2867,8.19553,8.19897,350868.63651048,0
+GHY.US,D,20140129,000000,8.1845,8.22887,8.1494,8.1494,446343.67429958,0
+GHY.US,D,20140130,000000,8.18849,8.20316,8.14623,8.15191,254447.86406005,0
+GHY.US,D,20140131,000000,8.18096,8.20223,8.13817,8.16808,312629.93437128,0
+GHY.US,D,20140203,000000,8.16808,8.23713,8.1494,8.16808,352154.74947822,0
+GHY.US,D,20140204,000000,8.174,8.2325,8.16808,8.18849,177460.96946863,0
+GHY.US,D,20140205,000000,8.22647,8.2325,8.19553,8.20316,212435.91759425,0
+GHY.US,D,20140206,000000,8.20316,8.27705,8.19553,8.22647,201499.64878244,0
+GHY.US,D,20140207,000000,8.22647,8.27149,8.22043,8.23945,245778.98871309,0
+GHY.US,D,20140210,000000,8.25393,8.2867,8.24642,8.2867,180173.22445416,0
+GHY.US,D,20140211,000000,8.25014,8.29097,8.23945,8.25755,292978.47291135,0
+GHY.US,D,20140212,000000,8.29097,8.30157,8.26034,8.29097,156779.75591728,0
+GHY.US,D,20140213,000000,8.33164,8.35178,8.2325,8.23945,233581.38130398,0
+GHY.US,D,20140214,000000,8.24642,8.33164,8.24642,8.31716,313167.43049432,0
+GHY.US,D,20140218,000000,8.30157,8.35876,8.30157,8.34046,257865.65002871,0
+GHY.US,D,20140219,000000,8.37899,8.39914,8.3464,8.35003,283011.63598476,0
+GHY.US,D,20140220,000000,8.34222,8.39375,8.32318,8.33776,258914.79075782,0
+GHY.US,D,20140221,000000,8.34222,8.37899,8.27965,8.29275,326301.07824595,0
+GHY.US,D,20140224,000000,8.30407,8.34222,8.27965,8.28763,334696.35837194,0
+GHY.US,D,20140225,000000,8.29275,8.31976,8.23344,8.23344,292789.972267,0
+GHY.US,D,20140226,000000,8.26294,8.29803,8.25143,8.27335,371527.22998451,0
+GHY.US,D,20140227,000000,8.29803,8.36673,8.29803,8.36673,386392.92937108,0
+GHY.US,D,20140228,000000,8.38929,8.42115,8.35003,8.4061,379769.55530195,0
+GHY.US,D,20140303,000000,8.41057,8.44713,8.39914,8.44713,229489.30160181,0
+GHY.US,D,20140304,000000,8.44713,8.46385,8.33331,8.35003,281999.11823798,0
+GHY.US,D,20140305,000000,8.36673,8.4007,8.33776,8.4007,201694.61230602,0
+GHY.US,D,20140306,000000,8.42115,8.42115,8.36134,8.37899,203527.91571563,0
+GHY.US,D,20140307,000000,8.39375,8.39914,8.30407,8.3076,181353.77706104,0
+GHY.US,D,20140310,000000,8.32318,8.37453,8.32318,8.37453,162573.72715128,0
+GHY.US,D,20140311,000000,8.36673,8.39375,8.25486,8.2687,376764.31645779,0
+GHY.US,D,20140312,000000,8.27965,8.35792,8.25848,8.35271,260476.65323957,0
+GHY.US,D,20140313,000000,8.34222,8.37899,8.30407,8.32318,176843.76450169,0
+GHY.US,D,20140314,000000,8.34222,8.35792,8.3076,8.34222,219283.33814352,0
+GHY.US,D,20140317,000000,8.37453,8.38929,8.33776,8.35792,294811.77632096,0
+GHY.US,D,20140318,000000,8.3464,8.3464,8.30407,8.30407,279860.98235779,0
+GHY.US,D,20140319,000000,8.33024,8.35792,8.29275,8.31465,286094.42937974,0
+GHY.US,D,20140320,000000,8.29803,8.33776,8.24095,8.28412,238955.26538769,0
+GHY.US,D,20140321,000000,8.29275,8.34222,8.28412,8.33776,172059.07957486,0
+GHY.US,D,20140324,000000,8.33776,8.33776,8.27965,8.3076,202279.50287677,0
+GHY.US,D,20140325,000000,8.31716,8.35271,8.21857,8.27631,482442.08626553,0
+GHY.US,D,20140326,000000,8.30064,8.33164,8.26527,8.31104,235962.95230199,0
+GHY.US,D,20140327,000000,8.32683,8.36405,8.30583,8.31976,203853.21397045,0
+GHY.US,D,20140328,000000,8.32683,8.39199,8.31976,8.38243,252654.41507238,0
+GHY.US,D,20140331,000000,8.39199,8.39199,8.32683,8.32683,348763.89217303,0
+GHY.US,D,20140401,000000,8.34046,8.4255,8.33499,8.4007,282312.56788087,0
+GHY.US,D,20140402,000000,8.38753,8.40785,8.3711,8.3711,216726.19225963,0
+GHY.US,D,20140403,000000,8.4007,8.4007,8.37724,8.37724,213097.28556928,0
+GHY.US,D,20140404,000000,8.38753,8.41937,8.37724,8.40785,281276.35291022,0
+GHY.US,D,20140407,000000,8.40425,8.4255,8.39199,8.40785,209512.54188705,0
+GHY.US,D,20140408,000000,8.40785,8.4139,8.3711,8.38753,179867.31483706,0
+GHY.US,D,20140409,000000,8.40785,8.44537,8.38753,8.44537,327622.73704948,0
+GHY.US,D,20140410,000000,8.437,8.44973,8.40425,8.43943,249804.28532984,0
+GHY.US,D,20140411,000000,8.4255,8.4541,8.4139,8.43079,286611.45971854,0
+GHY.US,D,20140414,000000,8.44537,8.44537,8.37724,8.39199,298786.44705035,0
+GHY.US,D,20140415,000000,8.41568,8.43878,8.38586,8.38586,191660.992294,0
+GHY.US,D,20140416,000000,8.38586,8.42893,8.37992,8.38586,297221.35312899,0
+GHY.US,D,20140417,000000,8.40248,8.45688,8.40248,8.43878,366113.49147883,0
+GHY.US,D,20140421,000000,8.43878,8.45139,8.42197,8.43524,279698.33323039,0
+GHY.US,D,20140422,000000,8.43524,8.44221,8.40693,8.41242,367232.64673299,0
+GHY.US,D,20140423,000000,8.40693,8.47285,8.40693,8.45139,334107.15921504,0
+GHY.US,D,20140424,000000,8.47285,8.49504,8.44713,8.47813,237003.47585879,0
+GHY.US,D,20140425,000000,8.45688,8.51844,8.44713,8.44713,373885.10375867,0
+GHY.US,D,20140428,000000,8.44713,8.48259,8.44221,8.44221,318494.99727686,0
+GHY.US,D,20140429,000000,8.44713,8.47285,8.44221,8.46478,398318.01870583,0
+GHY.US,D,20140430,000000,8.49504,8.49504,8.42197,8.45139,570135.81745592,0
+GHY.US,D,20140501,000000,8.44713,8.46123,8.42893,8.44221,248343.67462277,0
+GHY.US,D,20140502,000000,8.42893,8.46292,8.42893,8.43524,211060.40146377,0
+GHY.US,D,20140505,000000,8.43524,8.44713,8.41568,8.41568,288537.39773051,0
+GHY.US,D,20140506,000000,8.42197,8.44713,8.40248,8.44713,271453.85361985,0
+GHY.US,D,20140507,000000,8.44221,8.52298,8.43524,8.51305,297758.84925201,0
+GHY.US,D,20140508,000000,8.50683,8.53005,8.48259,8.51844,284620.89291422,0
+GHY.US,D,20140509,000000,8.53005,8.58938,8.52298,8.56067,322443.81648932,0
+GHY.US,D,20140512,000000,8.56067,8.57767,8.54256,8.54256,406633.58998793,0
+GHY.US,D,20140513,000000,8.56596,8.57237,8.52298,8.53904,162240.88887068,0
+GHY.US,D,20140514,000000,8.55594,8.55594,8.50135,8.50683,306539.74783903,0
+GHY.US,D,20140515,000000,8.50135,8.52298,8.50135,8.50683,195666.90027304,0
+GHY.US,D,20140516,000000,8.54256,8.54256,8.50135,8.53005,246920.76404457,0
+GHY.US,D,20140519,000000,8.55417,8.58129,8.5407,8.5407,289058.73665545,0
+GHY.US,D,20140520,000000,8.53644,8.54898,8.52641,8.53644,282868.37549506,0
+GHY.US,D,20140521,000000,8.51128,8.54898,8.51128,8.52112,382565.82771756,0
+GHY.US,D,20140522,000000,8.54898,8.54898,8.4853,8.4853,389883.96130441,0
+GHY.US,D,20140523,000000,8.49412,8.52641,8.46292,8.47991,411878.21648695,0
+GHY.US,D,20140527,000000,8.50414,8.50414,8.46292,8.46745,271319.21030248,0
+GHY.US,D,20140528,000000,8.52641,8.57144,8.5148,8.56318,670914.72480371,0
+GHY.US,D,20140529,000000,8.59485,8.62046,8.54435,8.59204,586110.97777781,0
+GHY.US,D,20140530,000000,8.62679,8.62679,8.53366,8.58129,346087.18302328,0
+GHY.US,D,20140602,000000,8.59485,8.64591,8.59485,8.62046,425679.69509286,0
+GHY.US,D,20140603,000000,8.62046,8.62679,8.53644,8.58129,944514.25432954,0
+GHY.US,D,20140604,000000,8.5758,8.59845,8.5407,8.55417,263564.83236727,0
+GHY.US,D,20140605,000000,8.56318,8.57144,8.53366,8.54435,283392.94585961,0
+GHY.US,D,20140606,000000,8.5407,8.59204,8.5407,8.56773,227999.60793819,0
+GHY.US,D,20140609,000000,8.5758,8.5758,8.55417,8.56773,185306.90485967,0
+GHY.US,D,20140610,000000,8.58768,8.6056,8.57144,8.58129,291961.64657841,0
+GHY.US,D,20140611,000000,8.56773,8.59845,8.56318,8.58768,233944.37968765,0
+GHY.US,D,20140612,000000,8.59485,8.63596,8.58129,8.63049,181198.66795942,0
+GHY.US,D,20140613,000000,8.6522,8.67227,8.61453,8.64591,221682.14348616,0
+GHY.US,D,20140616,000000,8.66762,8.74736,8.63049,8.6862,348567.85150291,0
+GHY.US,D,20140617,000000,8.70727,8.78042,8.67496,8.78042,417104.53149483,0
+GHY.US,D,20140618,000000,8.75369,8.77206,8.66947,8.69714,533324.33448106,0
+GHY.US,D,20140619,000000,8.73921,8.79974,8.72276,8.74997,282448.2883448,0
+GHY.US,D,20140620,000000,8.78311,8.78311,8.62771,8.66855,659819.03830409,0
+GHY.US,D,20140623,000000,8.68806,8.70356,8.66401,8.68806,258407.4547379,0
+GHY.US,D,20140624,000000,8.70356,8.71999,8.67227,8.6935,332542.06529369,0
+GHY.US,D,20140625,000000,8.70356,8.75369,8.70356,8.7328,231359.22799373,0
+GHY.US,D,20140626,000000,8.74997,8.76751,8.71999,8.76101,142690.67918542,0
+GHY.US,D,20140627,000000,8.77206,8.78311,8.7574,8.77764,174204.75548082,0
+GHY.US,D,20140630,000000,8.78311,8.79974,8.7328,8.7328,280785.17408837,0
+GHY.US,D,20140701,000000,8.77206,8.77764,8.69714,8.7328,271745.76033197,0
+GHY.US,D,20140702,000000,8.70996,8.7328,8.66855,8.68442,278393.90877149,0
+GHY.US,D,20140703,000000,8.67227,8.68442,8.59578,8.612,217251.83977072,0
+GHY.US,D,20140707,000000,8.62139,8.66401,8.62139,8.66401,160278.32787639,0
+GHY.US,D,20140708,000000,8.66401,8.66947,8.63225,8.64776,140063.51877648,0
+GHY.US,D,20140709,000000,8.64776,8.66401,8.59204,8.64311,194584.36800121,0
+GHY.US,D,20140710,000000,8.64311,8.71999,8.612,8.66401,193239.01197383,0
+GHY.US,D,20140711,000000,8.68442,8.71999,8.63689,8.66401,187475.20084294,0
+GHY.US,D,20140714,000000,8.67756,8.68806,8.62139,8.63225,233417.65503002,0
+GHY.US,D,20140715,000000,8.65314,8.65314,8.58845,8.60748,324633.65540338,0
+GHY.US,D,20140716,000000,8.65676,8.65676,8.5903,8.60375,239930.08300562,0
+GHY.US,D,20140717,000000,8.6251,8.6251,8.58675,8.61293,144562.75987044,0
+GHY.US,D,20140718,000000,8.6251,8.66947,8.5903,8.6251,246219.54164762,0
+GHY.US,D,20140721,000000,8.65127,8.65127,8.5669,8.57414,256481.51672591,0
+GHY.US,D,20140722,000000,8.5967,8.61962,8.55594,8.5669,311720.82269226,0
+GHY.US,D,20140723,000000,8.5669,8.66223,8.5669,8.62956,281687.82288817,0
+GHY.US,D,20140724,000000,8.63857,8.66223,8.59297,8.61293,308950.40179361,0
+GHY.US,D,20140725,000000,8.63596,8.63596,8.58675,8.5967,240465.42483557,0
+GHY.US,D,20140728,000000,8.5967,8.61293,8.54351,8.54351,212797.8388314,0
+GHY.US,D,20140729,000000,8.54619,8.58675,8.46292,8.46292,449187.3411629,0
+GHY.US,D,20140730,000000,8.48788,8.48788,8.33082,8.33776,749522.72493651,0
+GHY.US,D,20140731,000000,8.34305,8.3464,8.23528,8.25393,655110.83078155,0
+GHY.US,D,20140801,000000,8.23528,8.29181,8.23528,8.2455,450981.86729709,0
+GHY.US,D,20140804,000000,8.26694,8.30407,8.2103,8.2325,352505.89924998,0
+GHY.US,D,20140805,000000,8.23528,8.2455,8.14623,8.18355,410377.75135794,0
+GHY.US,D,20140806,000000,8.19202,8.2455,8.17642,8.2103,251194.88151185,0
+GHY.US,D,20140807,000000,8.23945,8.28763,8.22404,8.2325,298687.34956876,0
+GHY.US,D,20140808,000000,8.25393,8.37724,8.25393,8.37724,322206.84425073,0
+GHY.US,D,20140811,000000,8.38243,8.43173,8.3464,8.43173,279982.69991672,0
+GHY.US,D,20140812,000000,8.43173,8.44713,8.35457,8.4007,191069.63884403,0
+GHY.US,D,20140813,000000,8.4139,8.4139,8.36313,8.4007,167472.58961124,0
+GHY.US,D,20140814,000000,8.40425,8.45047,8.39728,8.4255,211811.17260155,0
+GHY.US,D,20140815,000000,8.43785,8.47108,8.38243,8.45865,333179.73604486,0
+GHY.US,D,20140818,000000,8.47629,8.50135,8.45865,8.48788,275793.67702603,0
+GHY.US,D,20140819,000000,8.5148,8.5148,8.43943,8.46216,326312.92685789,0
+GHY.US,D,20140820,000000,8.47378,8.47378,8.44352,8.45781,234588.51331805,0
+GHY.US,D,20140821,000000,8.45781,8.4853,8.35698,8.36497,402972.36890141,0
+GHY.US,D,20140822,000000,8.36497,8.39914,8.33954,8.35698,216990.0931617,0
+GHY.US,D,20140825,000000,8.39914,8.39914,8.34483,8.37276,618701.12346578,0
+GHY.US,D,20140826,000000,8.35959,8.41149,8.34483,8.39282,672399.03273463,0
+GHY.US,D,20140827,000000,8.41483,8.49327,8.41483,8.49327,745359.55356278,0
+GHY.US,D,20140828,000000,8.49327,8.57237,8.47378,8.55511,462454.55508539,0
+GHY.US,D,20140829,000000,8.56504,8.59578,8.5148,8.55511,390157.55652536,0
+GHY.US,D,20140902,000000,8.55511,8.57237,8.5148,8.54619,229597.01625572,0
+GHY.US,D,20140903,000000,8.56773,8.56773,8.44352,8.48872,436514.71212999,0
+GHY.US,D,20140904,000000,8.46292,8.48872,8.42115,8.45781,327846.78352961,0
+GHY.US,D,20140905,000000,8.44352,8.44352,8.39914,8.42115,238575.0326594,0
+GHY.US,D,20140908,000000,8.41149,8.44789,8.37899,8.38336,316478.5789556,0
+GHY.US,D,20140909,000000,8.40693,8.41149,8.28412,8.29888,317147.4869564,0
+GHY.US,D,20140910,000000,8.31976,8.34483,8.26127,8.28763,435269.53073076,0
+GHY.US,D,20140911,000000,8.28763,8.31976,8.25755,8.31632,309382.3375558,0
+GHY.US,D,20140912,000000,8.29888,8.30928,8.25014,8.2687,309412.4976589,0
+GHY.US,D,20140915,000000,8.27873,8.27873,8.21857,8.2325,284166.33707471,0
+GHY.US,D,20140916,000000,8.23945,8.29888,8.21114,8.29888,364828.45565763,0
+GHY.US,D,20140917,000000,8.32226,8.33024,8.25227,8.25227,483601.09594163,0
+GHY.US,D,20140918,000000,8.25571,8.28226,8.22043,8.24095,501039.02126365,0
+GHY.US,D,20140919,000000,8.26034,8.29097,8.23853,8.26442,306544.05642518,0
+GHY.US,D,20140922,000000,8.27539,8.27539,8.1845,8.20223,331831.14857786,0
+GHY.US,D,20140923,000000,8.1845,8.24095,8.16054,8.21344,366083.33137573,0
+GHY.US,D,20140924,000000,8.20223,8.2066,8.15368,8.16054,379216.97912737,0
+GHY.US,D,20140925,000000,8.1845,8.1845,8.099,8.1453,403227.65263119,0
+GHY.US,D,20140926,000000,8.14002,8.14002,8.02434,8.07448,529895.77704702,0
+GHY.US,D,20140929,000000,8.01935,8.12053,8.01935,8.06845,351036.67137059,0
+GHY.US,D,20140930,000000,8.11616,8.16054,8.08793,8.15368,502277.73978364,0
+GHY.US,D,20141001,000000,8.13427,8.22647,8.13427,8.2066,518306.75743249,0
+GHY.US,D,20141002,000000,8.2066,8.22647,8.12053,8.22043,255745.82563969,0
+GHY.US,D,20141003,000000,8.25571,8.26034,8.1845,8.19553,235134.62661339,0
+GHY.US,D,20141006,000000,8.2297,8.24095,8.19553,8.2066,302777.27497784,0
+GHY.US,D,20141007,000000,8.19815,8.22647,8.1845,8.22043,255661.80820965,0
+GHY.US,D,20141008,000000,8.2066,8.2066,8.14002,8.18765,269684.10185608,0
+GHY.US,D,20141009,000000,8.1845,8.18765,8.09315,8.10838,270900.20029875,0
+GHY.US,D,20141010,000000,8.09315,8.11616,8.04533,8.04533,310256.98054556,0
+GHY.US,D,20141013,000000,8.06521,8.08793,7.98045,8.00512,219905.92884315,0
+GHY.US,D,20141014,000000,8.02945,8.05424,7.98045,7.98555,296446.88476735,0
+GHY.US,D,20141015,000000,7.93799,7.96372,7.80859,7.94293,573184.14216167,0
+GHY.US,D,20141016,000000,7.82642,8.00828,7.82642,7.96957,428025.72025509,0
+GHY.US,D,20141017,000000,8.07262,8.12897,8.03354,8.10753,245107.92641923,0
+GHY.US,D,20141020,000000,8.11349,8.14365,8.0574,8.09649,226563.77160152,0
+GHY.US,D,20141021,000000,8.10753,8.18355,8.10753,8.16622,304833.54772104,0
+GHY.US,D,20141022,000000,8.16622,8.21949,8.15971,8.17725,384277.41356823,0
+GHY.US,D,20141023,000000,8.23853,8.24734,8.19378,8.23853,356434.25267819,0
+GHY.US,D,20141024,000000,8.22647,8.25486,8.18691,8.21949,247935.43608445,0
+GHY.US,D,20141027,000000,8.21949,8.30157,8.17725,8.18355,597837.87214932,0
+GHY.US,D,20141028,000000,8.21272,8.22647,8.14623,8.17076,375566.52950626,0
+GHY.US,D,20141029,000000,8.18355,8.19378,8.10335,8.13742,405521.97475954,0
+GHY.US,D,20141030,000000,8.13742,8.16622,8.10753,8.13742,355003.80207421,0
+GHY.US,D,20141031,000000,8.15971,8.18691,8.10753,8.17076,510348.79880137,0
+GHY.US,D,20141103,000000,8.18355,8.18691,8.15275,8.17076,334288.11983362,0
+GHY.US,D,20141104,000000,8.17076,8.19378,8.14365,8.1494,269746.57635535,0
+GHY.US,D,20141105,000000,8.15971,8.18355,8.13344,8.14623,272492.22288359,0
+GHY.US,D,20141106,000000,8.15971,8.17725,8.12462,8.12897,267209.89625569,0
+GHY.US,D,20141107,000000,8.13344,8.14623,8.11349,8.13344,177631.15862181,0
+GHY.US,D,20141110,000000,8.14365,8.18691,8.14365,8.15275,289699.63884624,0
+GHY.US,D,20141111,000000,8.14623,8.1494,8.11971,8.13742,242490.46032913,0
+GHY.US,D,20141112,000000,8.11971,8.14623,8.09231,8.14365,296250.84409723,0
+GHY.US,D,20141113,000000,8.15971,8.15971,8.09649,8.10335,303896.430232,0
+GHY.US,D,20141114,000000,8.10753,8.12897,8.07262,8.09231,317955.34686074,0
+GHY.US,D,20141117,000000,8.07792,8.08628,8.05137,8.07262,411517.37239635,0
+GHY.US,D,20141118,000000,8.07531,8.08979,8.05424,8.07531,298107.84473069,0
+GHY.US,D,20141119,000000,8.07531,8.07948,8.01517,8.02945,462315.60318183,0
+GHY.US,D,20141120,000000,8.01517,8.05424,8.01517,8.05424,547787.18106199,0
+GHY.US,D,20141121,000000,8.10067,8.11106,8.06521,8.08979,412920.89433684,0
+GHY.US,D,20141124,000000,8.10671,8.10671,8.05991,8.07948,341858.30571064,0
+GHY.US,D,20141125,000000,8.10067,8.12136,8.09397,8.10671,432268.60047274,0
+GHY.US,D,20141126,000000,8.12897,8.13493,8.09397,8.10067,348418.12813398,0
+GHY.US,D,20141128,000000,8.10671,8.11792,8.06521,8.06938,209862.61451227,0
+GHY.US,D,20141201,000000,8.07948,8.12136,8.05991,8.07948,511207.28459307,0
+GHY.US,D,20141202,000000,8.04533,8.09397,8.04533,8.08461,525041.07759514,0
+GHY.US,D,20141203,000000,8.06521,8.08461,8.05424,8.07531,336863.57720869,0
+GHY.US,D,20141204,000000,8.08461,8.08979,8.04876,8.06938,292374.1937029,0
+GHY.US,D,20141205,000000,8.07531,8.07948,8.03624,8.05991,440877.15561349,0
+GHY.US,D,20141208,000000,8.05991,8.05991,7.97543,7.99316,468800.02534742,0
+GHY.US,D,20141209,000000,7.92056,7.98462,7.90077,7.94962,522766.14410449,0
+GHY.US,D,20141210,000000,7.90895,7.96633,7.83226,7.85863,750190.55579078,0
+GHY.US,D,20141211,000000,7.86774,7.90895,7.82735,7.8396,571978.81518439,0
+GHY.US,D,20141212,000000,7.78389,7.8396,7.73357,7.73907,898791.53803642,0
+GHY.US,D,20141215,000000,7.76423,7.8019,7.68234,7.69868,769975.58342157,0
+GHY.US,D,20141216,000000,7.67825,7.75726,7.62411,7.73907,883823.50972863,0
+GHY.US,D,20141217,000000,7.73703,7.93799,7.73703,7.92391,849468.99800955,0
+GHY.US,D,20141218,000000,7.95954,8.04209,7.95954,7.97896,686314.68887369,0
+GHY.US,D,20141219,000000,7.97478,8.04533,7.9655,8.01006,793651.2643517,0
+GHY.US,D,20141222,000000,8.01006,8.05991,7.91896,7.933,532352.74830277,0
+GHY.US,D,20141223,000000,7.88743,8.02434,7.88743,8.02434,616036.26292798,0
+GHY.US,D,20141224,000000,7.98879,7.99827,7.95212,7.98462,348305.02774735,0
+GHY.US,D,20141226,000000,7.92307,7.98462,7.89902,7.97478,1012336.786166,0
+GHY.US,D,20141229,000000,7.97896,8.00429,7.87581,7.99316,1558240.0379309,0
+GHY.US,D,20141230,000000,7.94785,8.01006,7.9083,8.00429,1259071.2038594,0
+GHY.US,D,20141231,000000,7.98462,8.14458,7.95954,8.13742,3166372.4264083,0
+GHY.US,D,20150102,000000,8.12897,8.13344,8.08043,8.12462,571398.23319979,0
+GHY.US,D,20150105,000000,8.06176,8.10335,8.00429,8.02518,350179.26272544,0
+GHY.US,D,20150106,000000,8.03706,8.06176,7.99919,8.04209,260915.05188099,0
+GHY.US,D,20150107,000000,8.07531,8.08536,8.04209,8.08536,208385.84660712,0
+GHY.US,D,20150108,000000,8.11971,8.14458,8.08536,8.14458,321466.84457833,0
+GHY.US,D,20150109,000000,8.15368,8.15368,8.06521,8.10335,349132.2762894,0
+GHY.US,D,20150112,000000,8.17911,8.30583,8.147,8.25755,1451783.4911755,0
+GHY.US,D,20150113,000000,8.28942,8.30583,8.2273,8.30583,786070.30700929,0
+GHY.US,D,20150114,000000,8.27427,8.27427,8.20938,8.23156,462451.32364577,0
+GHY.US,D,20150115,000000,8.25486,8.25755,8.20938,8.2455,438366.32703077,0
+GHY.US,D,20150116,000000,8.25755,8.32226,8.23945,8.31197,679269.07336122,0
+GHY.US,D,20150120,000000,8.37276,8.37276,8.25486,8.28597,516823.52664811,0
+GHY.US,D,20150121,000000,8.30583,8.38929,8.25755,8.38929,749450.55611839,0
+GHY.US,D,20150122,000000,8.38929,8.40248,8.33331,8.38336,359786.33270797,0
+GHY.US,D,20150123,000000,8.38336,8.39987,8.35086,8.38336,418125.66641393,0
+GHY.US,D,20150126,000000,8.38929,8.40693,8.35533,8.39987,350790.00481314,0
+GHY.US,D,20150127,000000,8.37276,8.40693,8.3464,8.40248,288086.07333061,0
+GHY.US,D,20150128,000000,8.40248,8.42467,8.35533,8.36497,362838.96599988,0
+GHY.US,D,20150129,000000,8.39375,8.46292,8.38336,8.437,563473.66611139,0
+GHY.US,D,20150130,000000,8.43173,8.44619,8.36497,8.40693,435891.04428384,0
+GHY.US,D,20150202,000000,8.45595,8.53978,8.38929,8.43173,266838.28069969,0
+GHY.US,D,20150203,000000,8.47378,8.48444,8.37899,8.39987,582571.47425021,0
+GHY.US,D,20150204,000000,8.38929,8.47991,8.37899,8.46561,246724.72337445,0
+GHY.US,D,20150205,000000,8.47378,8.53978,8.437,8.52112,258871.70489626,0
+GHY.US,D,20150206,000000,8.54351,8.56958,8.40248,8.41752,254988.59162269,0
+GHY.US,D,20150209,000000,8.45047,8.45595,8.35533,8.38336,660333.91434981,0
+GHY.US,D,20150210,000000,8.42467,8.45948,8.41752,8.44619,201236.8250269,0
+GHY.US,D,20150211,000000,8.45047,8.47378,8.41242,8.47378,250257.76402281,0
+GHY.US,D,20150212,000000,8.51128,8.53978,8.47378,8.49763,247418.40574567,0
+GHY.US,D,20150213,000000,8.49763,8.54619,8.47991,8.5291,217034.25616982,0
+GHY.US,D,20150217,000000,8.48444,8.5291,8.41242,8.47378,245870.54616894,0
+GHY.US,D,20150218,000000,8.47378,8.53551,8.45047,8.51128,245256.57264161,0
+GHY.US,D,20150219,000000,8.54982,8.57859,8.49504,8.49504,294930.26244026,0
+GHY.US,D,20150220,000000,8.47535,8.51937,8.45781,8.50135,328650.3348478,0
+GHY.US,D,20150223,000000,8.54527,8.57859,8.52559,8.56067,235318.81867159,0
+GHY.US,D,20150224,000000,8.56596,8.57414,8.52559,8.56865,252861.22720791,0
+GHY.US,D,20150225,000000,8.57859,8.59845,8.54982,8.56067,351232.71204072,0
+GHY.US,D,20150226,000000,8.52559,8.56067,8.46216,8.48788,557603.21747312,0
+GHY.US,D,20150227,000000,8.50683,8.59845,8.49058,8.58582,403960.11227779,0
+GHY.US,D,20150302,000000,8.56865,8.58582,8.53728,8.56865,250480.7333564,0
+GHY.US,D,20150303,000000,8.52559,8.62139,8.50683,8.62139,272027.97272522,0
+GHY.US,D,20150304,000000,8.61015,8.61545,8.54982,8.56596,142127.33154546,0
+GHY.US,D,20150305,000000,8.53273,8.57859,8.53273,8.55511,230868.04917189,0
+GHY.US,D,20150306,000000,8.55511,8.55511,8.49504,8.55511,206591.32047292,0
+GHY.US,D,20150309,000000,8.5407,8.5407,8.47535,8.52559,272424.36265163,0
+GHY.US,D,20150310,000000,8.50683,8.50683,8.43878,8.45781,347165.40670896,0
+GHY.US,D,20150311,000000,8.46216,8.47535,8.4087,8.43432,233777.42197409,0
+GHY.US,D,20150312,000000,8.44713,8.47535,8.43432,8.43878,211637.75200876,0
+GHY.US,D,20150313,000000,8.45781,8.46385,8.40425,8.41483,221737.07795968,0
+GHY.US,D,20150316,000000,8.40425,8.4087,8.30667,8.31891,358045.66390072,0
+GHY.US,D,20150317,000000,8.31373,8.35271,8.23945,8.26962,408709.25136882,0
+GHY.US,D,20150318,000000,8.28763,8.35457,8.26034,8.33776,161822.95601349,0
+GHY.US,D,20150319,000000,8.30583,8.31716,8.27873,8.2998,193609.55038329,0
+GHY.US,D,20150320,000000,8.29275,8.37276,8.27539,8.32061,204643.83953018,0
+GHY.US,D,20150323,000000,8.33331,8.35876,8.31716,8.33331,197855.66204056,0
+GHY.US,D,20150324,000000,8.32061,8.3464,8.28412,8.31716,190144.3699669,0
+GHY.US,D,20150325,000000,8.31716,8.34305,8.27241,8.31104,336568.43905697,0
+GHY.US,D,20150326,000000,8.31104,8.37276,8.30583,8.36497,217694.5469983,0
+GHY.US,D,20150327,000000,8.33776,8.35876,8.31716,8.35003,108275.84726015,0
+GHY.US,D,20150330,000000,8.34305,8.3464,8.31716,8.32061,149882.78662722,0
+GHY.US,D,20150331,000000,8.33331,8.33331,8.26034,8.26694,481248.60790017,0
+GHY.US,D,20150401,000000,8.27241,8.34305,8.26694,8.30583,245437.5332602,0
+GHY.US,D,20150402,000000,8.32061,8.33776,8.25319,8.26694,304401.61195885,0
+GHY.US,D,20150406,000000,8.29275,8.38336,8.27241,8.35457,225210.87554836,0
+GHY.US,D,20150407,000000,8.3464,8.37276,8.33776,8.35457,193524.45580671,0
+GHY.US,D,20150408,000000,8.35003,8.37899,8.32061,8.32867,164913.28943426,0
+GHY.US,D,20150409,000000,8.34305,8.39375,8.33776,8.35457,171017.47887154,0
+GHY.US,D,20150410,000000,8.37899,8.38929,8.30583,8.33331,538856.55910605,0
+GHY.US,D,20150413,000000,8.34305,8.38929,8.33776,8.35876,337719.90870731,0
+GHY.US,D,20150414,000000,8.36497,8.40693,8.36497,8.38929,267594.43757015,0
+GHY.US,D,20150415,000000,8.39728,8.41483,8.3867,8.3867,299975.61682955,0
+GHY.US,D,20150416,000000,8.39728,8.41057,8.37537,8.39106,175501.63991395,0
+GHY.US,D,20150417,000000,8.36849,8.39106,8.34817,8.36134,130755.89553183,0
+GHY.US,D,20150420,000000,8.39106,8.40518,8.36849,8.39728,171356.78003137,0
+GHY.US,D,20150421,000000,8.39728,8.39728,8.38158,8.3867,142551.72728188,0
+GHY.US,D,20150422,000000,8.3867,8.39728,8.36134,8.38158,226977.39587254,0
+GHY.US,D,20150423,000000,8.3867,8.45503,8.36849,8.40518,303567.90053756,0
+GHY.US,D,20150424,000000,8.42197,8.42197,8.4007,8.42197,120810.60153601,0
+GHY.US,D,20150427,000000,8.44537,8.45503,8.39106,8.39728,179116.54369928,0
+GHY.US,D,20150428,000000,8.41483,8.43524,8.3867,8.43524,250992.3779625,0
+GHY.US,D,20150429,000000,8.41483,8.43943,8.38158,8.43943,194040.40899896,0
+GHY.US,D,20150430,000000,8.44537,8.45503,8.38158,8.41483,303948.13326587,0
+GHY.US,D,20150501,000000,8.42986,8.46292,8.39728,8.43943,249659.9476936,0
+GHY.US,D,20150504,000000,8.44537,8.44973,8.39106,8.4007,168221.20645594,0
+GHY.US,D,20150505,000000,8.40518,8.40518,8.34817,8.3867,290376.0868728,0
+GHY.US,D,20150506,000000,8.37537,8.38158,8.30157,8.33417,321993.56923597,0
+GHY.US,D,20150507,000000,8.33164,8.39106,8.31891,8.35792,224977.13474938,0
+GHY.US,D,20150508,000000,8.39106,8.39106,8.33954,8.36134,204162.35502718,0
+GHY.US,D,20150511,000000,8.36849,8.3867,8.33164,8.34483,186003.81867048,0
+GHY.US,D,20150512,000000,8.33954,8.36134,8.31373,8.36134,246313.25339652,0
+GHY.US,D,20150513,000000,8.36497,8.39375,8.34222,8.36497,279768.34775543,0
+GHY.US,D,20150514,000000,8.36497,8.4139,8.35003,8.38929,211095.94729959,0
+GHY.US,D,20150515,000000,8.38929,8.40693,8.35457,8.40693,255118.92635393,0
+GHY.US,D,20150518,000000,8.40693,8.4139,8.35457,8.36497,283797.95295832,0
+GHY.US,D,20150519,000000,8.37276,8.37276,8.30491,8.33164,248273.66009773,0
+GHY.US,D,20150520,000000,8.31976,8.32683,8.27705,8.31976,275974.63764461,0
+GHY.US,D,20150521,000000,8.33684,8.37276,8.27705,8.29803,329267.53981473,0
+GHY.US,D,20150522,000000,8.29181,8.3101,8.28319,8.28319,218319.29199099,0
+GHY.US,D,20150526,000000,8.27705,8.29803,8.20938,8.2325,635446.44356315,0
+GHY.US,D,20150527,000000,8.22813,8.28319,8.22321,8.28319,287919.11561705,0
+GHY.US,D,20150528,000000,8.27149,8.28763,8.25014,8.26442,181819.10436594,0
+GHY.US,D,20150529,000000,8.27149,8.27705,8.24011,8.24734,241831.24664719,0
+GHY.US,D,20150601,000000,8.25848,8.33164,8.25014,8.30491,195393.3050521,0
+GHY.US,D,20150602,000000,8.29803,8.33164,8.27705,8.32683,369945.97886507,0
+GHY.US,D,20150603,000000,8.31632,8.33164,8.2325,8.25848,223807.35360786,0
+GHY.US,D,20150604,000000,8.26442,8.26442,8.20398,8.25486,282040.04980645,0
+GHY.US,D,20150605,000000,8.2362,8.25486,8.20398,8.2325,239929.00585907,0
+GHY.US,D,20150608,000000,8.22813,8.2325,8.1946,8.22321,219073.29456839,0
+GHY.US,D,20150609,000000,8.2168,8.2362,8.11616,8.16528,381007.19667542,0
+GHY.US,D,20150610,000000,8.15897,8.1845,8.13084,8.16528,218355.91497334,0
+GHY.US,D,20150611,000000,8.16528,8.18691,8.1272,8.14087,177317.70897892,0
+GHY.US,D,20150612,000000,8.12053,8.14087,8.08628,8.12053,333437.1740677,0
+GHY.US,D,20150615,000000,8.08127,8.11616,8.04209,8.04533,342349.4845325,0
+GHY.US,D,20150616,000000,8.03624,8.06176,8.03624,8.06176,339692.16402045,0
+GHY.US,D,20150617,000000,8.04793,8.06845,8.00003,8.016,391291.79183107,0
+GHY.US,D,20150618,000000,8.00003,8.03261,7.97896,8.00003,509049.76007518,0
+GHY.US,D,20150619,000000,7.98462,8.07448,7.98462,8.06438,326576.82775997,0
+GHY.US,D,20150622,000000,8.07948,8.11349,8.04375,8.06845,220664.24000669,0
+GHY.US,D,20150623,000000,8.06438,8.09565,8.04793,8.08461,220930.29520184,0
+GHY.US,D,20150624,000000,8.07948,8.09565,8.00597,8.04375,409908.11546688,0
+GHY.US,D,20150625,000000,8.01006,8.04793,7.97478,7.97478,456190.94796033,0
+GHY.US,D,20150626,000000,7.97896,7.97896,7.90077,7.9057,472172.57116145,0
+GHY.US,D,20150629,000000,7.85027,7.91564,7.84126,7.85027,481771.02397165,0
+GHY.US,D,20150630,000000,7.90979,8.02612,7.87738,8.02612,495054.39509224,0
+GHY.US,D,20150701,000000,8.03967,8.10753,8.02612,8.10753,459383.61030232,0
+GHY.US,D,20150702,000000,8.08979,8.11349,8.04793,8.06845,110803.91018749,0
+GHY.US,D,20150706,000000,8.02612,8.03967,7.99316,8.03967,161216.52251195,0
+GHY.US,D,20150707,000000,8.01006,8.03261,7.98879,8.02612,260540.20488537,0
+GHY.US,D,20150708,000000,8.00597,8.02175,7.93799,7.99316,161216.52251195,0
+GHY.US,D,20150709,000000,8.02175,8.05331,8.01006,8.04793,212198.94535566,0
+GHY.US,D,20150710,000000,8.09565,8.09565,8.01006,8.03261,143345.58428122,0
+GHY.US,D,20150713,000000,8.016,8.09565,8.00597,8.07448,293089.41900488,0
+GHY.US,D,20150714,000000,8.05908,8.06438,8.01006,8.02175,159188.25557877,0
+GHY.US,D,20150715,000000,8.01348,8.03624,7.99055,8.00244,270034.17448129,0
+GHY.US,D,20150716,000000,8.02945,8.0872,8.01348,8.0872,258389.14324672,0
+GHY.US,D,20150717,000000,8.06613,8.07262,8.0185,8.04969,139181.33576093,0
+GHY.US,D,20150720,000000,8.0185,8.04533,7.96716,7.98555,286368.0246007,0
+GHY.US,D,20150721,000000,7.96716,7.97625,7.91146,7.97208,345695.10168303,0
+GHY.US,D,20150722,000000,7.93895,7.96132,7.86206,7.90228,348492.45124516,0
+GHY.US,D,20150723,000000,7.93895,7.93895,7.83877,7.85027,385626.00103521,0
+GHY.US,D,20150724,000000,7.85027,7.8849,7.77174,7.77731,331145.00623242,0
+GHY.US,D,20150727,000000,7.71817,7.76766,7.71817,7.74909,268834.23323669,0
+GHY.US,D,20150728,000000,7.75558,7.79289,7.74083,7.76108,394944.39574524,0
+GHY.US,D,20150729,000000,7.75558,7.81083,7.74426,7.8034,344757.98419398,0
+GHY.US,D,20150730,000000,7.78892,7.8034,7.74426,7.79289,284314.98329711,0
+GHY.US,D,20150731,000000,7.8034,7.90228,7.79707,7.87926,376665.21897618,0
+GHY.US,D,20150803,000000,7.86206,7.89651,7.84628,7.87348,277411.55112781,0
+GHY.US,D,20150804,000000,7.86206,7.92149,7.85623,7.91146,149995.88701383,0
+GHY.US,D,20150805,000000,7.92808,7.96132,7.8422,7.90228,202788.99318977,0
+GHY.US,D,20150806,000000,7.90228,7.90228,7.82326,7.8849,404343.57644572,0
+GHY.US,D,20150807,000000,7.83309,7.85027,7.78892,7.8034,204845.26593299,0
+GHY.US,D,20150810,000000,7.82818,7.83309,7.81083,7.82326,160443.13129687,0
+GHY.US,D,20150811,000000,7.78334,7.79707,7.76108,7.79289,173229.93786291,0
+GHY.US,D,20150812,000000,7.73703,7.78334,7.73703,7.76766,216227.473412,0
+GHY.US,D,20150813,000000,7.75558,7.79707,7.73703,7.77174,181900.96750292,0
+GHY.US,D,20150814,000000,7.74909,7.79289,7.74083,7.79289,236936.69277337,0
+GHY.US,D,20150817,000000,7.74426,7.76108,7.73116,7.74083,288231.48811341,0
+GHY.US,D,20150818,000000,7.74426,7.76108,7.73703,7.76108,227980.21930048,0
+GHY.US,D,20150819,000000,7.77025,7.77025,7.69366,7.7216,264852.02248152,0
+GHY.US,D,20150820,000000,7.69868,7.73357,7.66153,7.67185,562986.7958757,0
+GHY.US,D,20150821,000000,7.67825,7.69868,7.62011,7.64103,443877.00872497,0
+GHY.US,D,20150824,000000,7.38079,7.5206,7.16532,7.42378,467937.23096957,0
+GHY.US,D,20150825,000000,7.53158,7.58504,7.5206,7.5427,326069.49174004,0
+GHY.US,D,20150826,000000,7.63471,7.63471,7.55366,7.62961,332724.1030588,0
+GHY.US,D,20150827,000000,7.64492,7.72699,7.64492,7.68724,312201.2300487,0
+GHY.US,D,20150828,000000,7.66626,7.74666,7.66153,7.72699,154254.92442954,0
+GHY.US,D,20150831,000000,7.70611,7.72699,7.60092,7.60092,360099.78235087,0
+GHY.US,D,20150901,000000,7.57121,7.67185,7.57121,7.65569,315155.84300555,0
+GHY.US,D,20150902,000000,7.66626,7.76423,7.61373,7.76423,465886.34395907,0
+GHY.US,D,20150903,000000,7.5206,7.68234,7.5206,7.64103,744422.43607373,0
+GHY.US,D,20150904,000000,7.61373,7.66153,7.60649,7.62961,280013.93716636,0
+GHY.US,D,20150908,000000,7.69366,7.69366,7.64937,7.67825,227487.9633321,0
+GHY.US,D,20150909,000000,7.68724,7.70611,7.58504,7.58821,336421.94712766,0
+GHY.US,D,20150910,000000,7.61373,7.62011,7.56553,7.57974,300352.61811826,0
+GHY.US,D,20150911,000000,7.56017,7.60649,7.55366,7.60649,243575.14689405,0
+GHY.US,D,20150914,000000,7.58821,7.58821,7.5206,7.52608,159424.15067085,0
+GHY.US,D,20150915,000000,7.53158,7.55366,7.5206,7.53158,235807.84320035,0
+GHY.US,D,20150916,000000,7.56017,7.60176,7.52822,7.57121,222997.33941046,0
+GHY.US,D,20150917,000000,7.57121,7.66702,7.55366,7.65745,236165.45585136,0
+GHY.US,D,20150918,000000,7.61373,7.70007,7.61373,7.68884,184774.79446933,0
+GHY.US,D,20150921,000000,7.68884,7.70675,7.67899,7.70007,208992.28010865,0
+GHY.US,D,20150922,000000,7.66312,7.66312,7.62411,7.64539,177619.31000988,0
+GHY.US,D,20150923,000000,7.63536,7.70675,7.63536,7.68409,379818.02689622,0
+GHY.US,D,20150924,000000,7.64103,7.68884,7.64103,7.66702,584530.8038049,0
+GHY.US,D,20150925,000000,7.68409,7.70007,7.66702,7.6737,146597.48968285,0
+GHY.US,D,20150928,000000,7.66702,7.66702,7.5374,7.54753,330702.29900485,0
+GHY.US,D,20150929,000000,7.5374,7.61373,7.48839,7.56017,560742.02248815,0
+GHY.US,D,20150930,000000,7.57752,7.58504,7.48366,7.51439,441841.20176601,0
+GHY.US,D,20151001,000000,7.5206,7.5206,7.42286,7.47345,236336.72215107,0
+GHY.US,D,20151002,000000,7.41718,7.45506,7.39583,7.40689,382579.83062256,0
+GHY.US,D,20151005,000000,7.47345,7.56553,7.45506,7.5206,482367.76315434,0
+GHY.US,D,20151006,000000,7.5206,7.60733,7.5206,7.60733,257987.36758763,0
+GHY.US,D,20151007,000000,7.60733,7.74909,7.60176,7.74909,388626.93129325,0
+GHY.US,D,20151008,000000,7.74909,7.91982,7.71251,7.91982,571940.03790897,0
+GHY.US,D,20151009,000000,7.88009,8.00075,7.88009,7.94535,662581.91917697,0
+GHY.US,D,20151012,000000,7.90321,8.03354,7.90321,7.9938,288929.47907074,0
+GHY.US,D,20151013,000000,7.94052,8.00075,7.93067,7.94535,292116.75568005,0
+GHY.US,D,20151014,000000,7.93067,7.98462,7.93067,7.94535,118000.32621542,0
+GHY.US,D,20151015,000000,7.94535,7.96225,7.91982,7.94052,186836.45294523,0
+GHY.US,D,20151016,000000,7.94052,8.00075,7.94052,8.00075,277710.99786569,0
+GHY.US,D,20151019,000000,8.00075,8.07262,7.97394,8.06176,241467.17111695,0
+GHY.US,D,20151020,000000,8.04533,8.082,7.96874,7.97394,254632.05611824,0
+GHY.US,D,20151021,000000,7.97394,8.00075,7.93067,7.94535,305204.08613051,0
+GHY.US,D,20151022,000000,7.94962,7.98962,7.94962,7.94962,200857.66944512,0
+GHY.US,D,20151023,000000,7.97896,8.00662,7.96874,7.97896,329431.26608868,0
+GHY.US,D,20151026,000000,7.99464,8.00075,7.87433,7.89735,276611.23124923,0
+GHY.US,D,20151027,000000,7.89067,7.93067,7.86206,7.88565,226172.76740781,0
+GHY.US,D,20151028,000000,7.88565,7.96225,7.88009,7.96225,192120.93386621,0
+GHY.US,D,20151029,000000,7.94535,7.96874,7.89067,7.93067,271877.17220974,0
+GHY.US,D,20151030,000000,7.94535,7.98962,7.91982,7.98962,286631.92550279,0
+GHY.US,D,20151102,000000,8.00075,8.02175,7.97394,7.98962,415998.30199913,0
+GHY.US,D,20151103,000000,7.98962,8.00075,7.96225,7.97896,163887.84592901,0
+GHY.US,D,20151104,000000,8.00662,8.01181,7.93067,7.93067,275664.41944134,0
+GHY.US,D,20151105,000000,7.95628,7.97394,7.9083,7.94962,142589.42741074,0
+GHY.US,D,20151106,000000,7.93634,7.93634,7.85697,7.89067,285540.77605864,0
+GHY.US,D,20151109,000000,7.89067,7.90321,7.80941,7.84628,347543.48514419,0
+GHY.US,D,20151110,000000,7.81584,7.86866,7.79635,7.8422,267694.6121983,0
+GHY.US,D,20151111,000000,7.8371,7.85027,7.76423,7.78631,235826.15469152,0
+GHY.US,D,20151112,000000,7.75726,7.77572,7.7216,7.77089,185928.41841274,0
+GHY.US,D,20151113,000000,7.76423,7.78157,7.7216,7.77572,311397.67873052,0
+GHY.US,D,20151116,000000,7.74666,7.78631,7.73357,7.77572,193394.12107548,0
+GHY.US,D,20151117,000000,7.8019,7.8019,7.70611,7.73357,286274.31285179,0
+GHY.US,D,20151118,000000,7.77572,7.78241,7.71111,7.75122,367144.32071677,0
+GHY.US,D,20151119,000000,7.77174,7.78241,7.67675,7.71111,399305.7620822,0
+GHY.US,D,20151120,000000,7.71111,7.74666,7.67675,7.69273,329746.87002465,0
+GHY.US,D,20151123,000000,7.71484,7.72699,7.61614,7.65337,502110.78207007,0
+GHY.US,D,20151124,000000,7.65337,7.67675,7.59691,7.63841,430503.1572951,0
+GHY.US,D,20151125,000000,7.63841,7.69273,7.60342,7.63841,301381.29306313,0
+GHY.US,D,20151127,000000,7.66942,7.68066,7.65977,7.67675,151051.49062216,0
+GHY.US,D,20151130,000000,7.65337,7.68066,7.63841,7.65337,501217.82758915,0
+GHY.US,D,20151201,000000,7.68568,7.75122,7.68066,7.7216,466955.95047241,0
+GHY.US,D,20151202,000000,7.73821,7.78724,7.73821,7.77572,438089.5003702,0
+GHY.US,D,20151203,000000,7.73357,7.79207,7.69868,7.71111,295208.16624733,0
+GHY.US,D,20151204,000000,7.71111,7.73821,7.68568,7.68568,331370.12985911,0
+GHY.US,D,20151207,000000,7.69273,7.70611,7.59691,7.62338,356130.49735416,0
+GHY.US,D,20151208,000000,7.58059,7.63378,7.57288,7.60342,358000.42374608,0
+GHY.US,D,20151209,000000,7.65977,7.66942,7.57288,7.59053,382682.15954377,0
+GHY.US,D,20151210,000000,7.62338,7.63378,7.59053,7.60342,346554.66462126,0
+GHY.US,D,20151211,000000,7.5791,7.5791,7.40532,7.41718,591916.79762371,0
+GHY.US,D,20151214,000000,7.43251,7.45424,7.31144,7.37151,1169646.4981807,0
+GHY.US,D,20151215,000000,7.39028,7.56173,7.39028,7.54335,1004232.3356056,0
+GHY.US,D,20151216,000000,7.60425,7.71733,7.56713,7.71251,781956.68437633,0
+GHY.US,D,20151217,000000,7.72235,7.79859,7.67102,7.77239,562943.71001414,0
+GHY.US,D,20151218,000000,7.76671,7.85537,7.75382,7.7904,725500.20282078,0
+GHY.US,D,20151221,000000,7.81899,7.84053,7.76671,7.77239,538213.5026222,0
+GHY.US,D,20151222,000000,7.81333,7.91239,7.78389,7.91239,636683.00779006,0
+GHY.US,D,20151223,000000,7.93561,8.04533,7.92391,8.04209,625314.80321606,0
+GHY.US,D,20151224,000000,8.00755,8.07875,8.00755,8.04533,293478.26890551,0
+GHY.US,D,20151228,000000,8.04209,8.04969,7.89326,7.89326,480364.27059155,0
+GHY.US,D,20151229,000000,7.89994,7.97301,7.89994,7.97301,474264.38974044,0
+GHY.US,D,20151230,000000,7.96225,7.96225,7.91731,7.92231,560208.83495128,0
+GHY.US,D,20151231,000000,7.92231,8.0185,7.88743,7.95454,804569.22167234,0
+GHY.US,D,20160104,000000,7.87107,7.96874,7.84294,7.93392,336099.88031243,0
+GHY.US,D,20160105,000000,7.94962,7.98962,7.93392,7.98462,212222.64257951,0
+GHY.US,D,20160106,000000,7.91063,8.01181,7.91063,8.01181,330679.67892753,0
+GHY.US,D,20160107,000000,7.92892,8.0185,7.92892,8.0185,730662.96618286,0
+GHY.US,D,20160108,000000,8.03531,8.03531,7.97301,7.99464,420953.17607915,0
+GHY.US,D,20160111,000000,7.98462,8.0185,7.91405,7.93392,600278.686207,0
+GHY.US,D,20160112,000000,7.95454,7.96874,7.89326,7.93392,726735.68990117,0
+GHY.US,D,20160113,000000,7.93969,7.93969,7.78724,7.78724,420906.85877797,0
+GHY.US,D,20160114,000000,7.78157,7.82326,7.71975,7.79707,360143.94535896,0
+GHY.US,D,20160115,000000,7.70944,7.74176,7.59302,7.73757,505709.52865734,0
+GHY.US,D,20160119,000000,7.7139,7.74574,7.61298,7.61929,384169.69891431,0
+GHY.US,D,20160120,000000,7.57974,7.60649,7.45506,7.53389,632782.66017187,0
+GHY.US,D,20160121,000000,7.60016,7.64103,7.53389,7.57974,682609.30477906,0
+GHY.US,D,20160122,000000,7.64103,7.73757,7.62011,7.70944,472310.44591845,0
+GHY.US,D,20160125,000000,7.67981,7.73275,7.66859,7.66859,254432.78400849,0
+GHY.US,D,20160126,000000,7.697,7.79707,7.69022,7.76365,363589.73713765,0
+GHY.US,D,20160127,000000,7.76365,7.81083,7.72068,7.75058,448007.86570254,0
+GHY.US,D,20160128,000000,7.8034,7.87107,7.8034,7.84721,173888.07439831,0
+GHY.US,D,20160129,000000,7.85371,7.89994,7.85371,7.86513,471502.58601411,0
+GHY.US,D,20160201,000000,7.81742,7.92231,7.81742,7.89326,416089.85945496,0
+GHY.US,D,20160202,000000,7.81083,7.8849,7.81083,7.84721,184134.96942508,0
+GHY.US,D,20160203,000000,7.90486,7.90486,7.79707,7.88324,199163.31793905,0
+GHY.US,D,20160204,000000,7.87663,7.88324,7.8034,7.87663,214089.33753182,0
+GHY.US,D,20160205,000000,7.87107,7.88324,7.77089,7.77572,202806.2275344,0
+GHY.US,D,20160208,000000,7.75058,7.75058,7.6582,7.72616,537139.58752268,0
+GHY.US,D,20160209,000000,7.66395,7.73757,7.64622,7.73275,377678.81386949,0
+GHY.US,D,20160210,000000,7.75726,7.75726,7.6582,7.6582,283205.52236181,0
+GHY.US,D,20160211,000000,7.59302,7.65095,7.57974,7.60649,173983.9404403,0
+GHY.US,D,20160212,000000,7.63536,7.66626,7.60016,7.63053,131196.44846635,0
+GHY.US,D,20160216,000000,7.64622,7.70323,7.61929,7.68494,195602.27148069,0
+GHY.US,D,20160217,000000,7.73821,7.77174,7.697,7.72699,248784.22755729,0
+GHY.US,D,20160218,000000,7.76423,7.77572,7.73357,7.76423,231930.11565948,0
+GHY.US,D,20160219,000000,7.73821,7.79773,7.73821,7.75122,96025.459670586,0
+GHY.US,D,20160222,000000,7.77572,7.82392,7.77572,7.80514,227300.53983428,0
+GHY.US,D,20160223,000000,7.77174,7.83404,7.77174,7.81241,135305.76251313,0
+GHY.US,D,20160224,000000,7.78798,7.8668,7.78798,7.84899,182724.98460536,0
+GHY.US,D,20160225,000000,7.83404,7.94109,7.82818,7.94109,205851.32080054,0
+GHY.US,D,20160226,000000,7.94628,8.03873,7.91896,8.02518,287309.4506759,0
+GHY.US,D,20160229,000000,8.0209,8.11179,7.9938,8.11179,427444.06112396,0
+GHY.US,D,20160301,000000,8.10671,8.2014,8.07709,8.19016,442468.10105177,0
+GHY.US,D,20160302,000000,8.17233,8.2066,8.13427,8.19016,355731.95313467,0
+GHY.US,D,20160303,000000,8.17911,8.1974,8.14623,8.17233,264403.92952125,0
+GHY.US,D,20160304,000000,8.17233,8.24734,8.15971,8.24095,338756.12367795,0
+GHY.US,D,20160307,000000,8.23713,8.28142,8.2066,8.25663,294861.32506175,0
+GHY.US,D,20160308,000000,8.2273,8.2867,8.2273,8.23713,277508.49431633,0
+GHY.US,D,20160309,000000,8.25663,8.32061,8.25663,8.2867,300090.87150924,0
+GHY.US,D,20160310,000000,8.3101,8.34483,8.25227,8.2687,304596.57548244,0
+GHY.US,D,20160311,000000,8.29181,8.34483,8.2867,8.33331,222931.63347156,0
+GHY.US,D,20160314,000000,8.31632,8.32411,8.2687,8.2867,269887.68255198,0
+GHY.US,D,20160315,000000,8.25663,8.34817,8.25663,8.34483,200713.33180888,0
+GHY.US,D,20160316,000000,8.35271,8.38429,8.33954,8.35876,219519.23323559,0
+GHY.US,D,20160317,000000,8.36313,8.44128,8.36313,8.44128,194661.92255202,0
+GHY.US,D,20160318,000000,8.44128,8.46478,8.39458,8.46478,215683.51440975,0
+GHY.US,D,20160321,000000,8.47378,8.50869,8.46292,8.50869,147654.17043774,0
+GHY.US,D,20160322,000000,8.49504,8.51388,8.44713,8.45781,172591.18996521,0
+GHY.US,D,20160323,000000,8.44128,8.46478,8.41752,8.43173,171511.889133,0
+GHY.US,D,20160324,000000,8.38429,8.4007,8.35876,8.37899,139722.06332358,0
+GHY.US,D,20160328,000000,8.40518,8.40518,8.35271,8.35271,126719.8274497,0
+GHY.US,D,20160329,000000,8.35876,8.45781,8.33954,8.45781,221651.98338308,0
+GHY.US,D,20160330,000000,8.47378,8.50227,8.45781,8.49504,214055.94598911,0
+GHY.US,D,20160331,000000,8.5203,8.52112,8.39013,8.49504,589042.97065732,0
+GHY.US,D,20160401,000000,8.47378,8.54435,8.4255,8.49504,187260.84868164,0
+GHY.US,D,20160404,000000,8.53978,8.53978,8.45224,8.45224,157985.08289456,0
+GHY.US,D,20160405,000000,8.4255,8.45224,8.39458,8.4007,153849.91733084,0
+GHY.US,D,20160406,000000,8.41752,8.4853,8.41752,8.47991,125999.21641502,0
+GHY.US,D,20160407,000000,8.46292,8.49504,8.43785,8.45224,95309.157222063,0
+GHY.US,D,20160408,000000,8.49504,8.53458,8.46292,8.46478,138969.13789273,0
+GHY.US,D,20160411,000000,8.49504,8.53978,8.45224,8.46478,116049.61383308,0
+GHY.US,D,20160412,000000,8.46292,8.50227,8.44128,8.47378,178126.64602982,0
+GHY.US,D,20160413,000000,8.49504,8.57144,8.49058,8.52112,168534.65609884,0
+GHY.US,D,20160414,000000,8.52112,8.54527,8.47991,8.4853,401154.14554334,0
+GHY.US,D,20160415,000000,8.47378,8.52112,8.45781,8.49058,208491.40696795,0
+GHY.US,D,20160418,000000,8.4853,8.5407,8.45781,8.50869,253086.35083457,0
+GHY.US,D,20160419,000000,8.52112,8.5291,8.46292,8.49058,311726.20842494,0
+GHY.US,D,20160420,000000,8.49504,8.57144,8.47378,8.49504,334769.60433663,0
+GHY.US,D,20160421,000000,8.5291,8.5616,8.50869,8.5616,208003.45958573,0
+GHY.US,D,20160422,000000,8.55594,8.58845,8.5407,8.58845,175986.35585656,0
+GHY.US,D,20160425,000000,8.58314,8.58845,8.5148,8.5291,201496.41734283,0
+GHY.US,D,20160426,000000,8.5616,8.5616,8.52112,8.55594,317341.37333344,0
+GHY.US,D,20160427,000000,8.5616,8.59845,8.55064,8.58845,148602.05939219,0
+GHY.US,D,20160428,000000,8.5407,8.59297,8.5407,8.54527,195202.65011468,0
+GHY.US,D,20160429,000000,8.55064,8.58845,8.52112,8.58845,280452.33580778,0
+GHY.US,D,20160502,000000,8.59297,8.60654,8.55064,8.5758,170307.63930224,0
+GHY.US,D,20160503,000000,8.56773,8.5758,8.5148,8.53551,147036.96547083,0
+GHY.US,D,20160504,000000,8.5148,8.5616,8.49058,8.5148,184279.30706134,0
+GHY.US,D,20160505,000000,8.5148,8.5407,8.49504,8.50227,255590.71653806,0
+GHY.US,D,20160506,000000,8.4853,8.53551,8.4853,8.50869,165898.87851758,0
+GHY.US,D,20160509,000000,8.50869,8.5616,8.45224,8.47378,266769.34332119,0
+GHY.US,D,20160510,000000,8.47378,8.5407,8.46478,8.53551,208428.93246868,0
+GHY.US,D,20160511,000000,8.54527,8.57237,8.45781,8.46216,404348.96217842,0
+GHY.US,D,20160512,000000,8.4853,8.50869,8.45781,8.46478,348719.72916492,0
+GHY.US,D,20160513,000000,8.47991,8.5407,8.47535,8.52112,207168.6710179,0
+GHY.US,D,20160516,000000,8.5148,8.55594,8.50869,8.55064,206707.65229915,0
+GHY.US,D,20160517,000000,8.55594,8.5616,8.52112,8.5616,131007.94782199,0
+GHY.US,D,20160518,000000,8.55594,8.56773,8.5148,8.52112,191606.05782051,0
+GHY.US,D,20160519,000000,8.5148,8.55064,8.41568,8.4853,335537.60981904,0
+GHY.US,D,20160520,000000,8.50227,8.5616,8.4853,8.5616,192335.2860275,0
+GHY.US,D,20160523,000000,8.55064,8.57414,8.5291,8.56773,229427.90424907,0
+GHY.US,D,20160524,000000,8.5616,8.58314,8.54527,8.55594,213724.18485507,0
+GHY.US,D,20160525,000000,8.5616,8.63773,8.5616,8.63141,174912.44075704,0
+GHY.US,D,20160526,000000,8.62595,8.64498,8.60748,8.62595,127112.98593648,0
+GHY.US,D,20160527,000000,8.63141,8.67039,8.60748,8.60748,137433.12692792,0
+GHY.US,D,20160531,000000,8.64952,8.66131,8.59845,8.60748,225372.44752923,0
+GHY.US,D,20160601,000000,8.61293,8.67496,8.58314,8.58314,156806.68458075,0
+GHY.US,D,20160602,000000,8.60748,8.60748,8.5616,8.5939,301623.65103444,0
+GHY.US,D,20160603,000000,8.58938,8.63773,8.56773,8.63773,177532.0611402,0
+GHY.US,D,20160606,000000,8.71181,8.79881,8.68165,8.72276,999442.26494604,0
+GHY.US,D,20160607,000000,8.77671,8.8261,8.74375,8.75916,590114.73146376,0
+GHY.US,D,20160608,000000,8.79881,8.80344,8.73466,8.80344,589240.08847398,0
+GHY.US,D,20160609,000000,8.8145,8.86323,8.79881,8.84653,421833.20480162,0
+GHY.US,D,20160610,000000,8.83167,8.86323,8.78219,8.80985,378682.71444396,0
+GHY.US,D,20160613,000000,8.79881,8.87531,8.79881,8.83167,257907.65874374,0
+GHY.US,D,20160614,000000,8.83167,8.84653,8.78219,8.8261,205495.86244262,0
+GHY.US,D,20160615,000000,8.85765,8.88551,8.80985,8.87531,233135.44263678,0
+GHY.US,D,20160616,000000,8.85765,8.85765,8.80344,8.80344,208755.30787003,0
+GHY.US,D,20160617,000000,8.8391,8.89201,8.8391,8.84653,273167.59376363,0
+GHY.US,D,20160620,000000,8.93658,8.96907,8.90593,8.95606,263073.65354541,0
+GHY.US,D,20160621,000000,8.94864,8.96907,8.92078,8.94864,169767.98888614,0
+GHY.US,D,20160622,000000,8.95606,8.95606,8.85765,8.86323,225202.25837606,0
+GHY.US,D,20160623,000000,8.93007,8.96257,8.88551,8.91244,240269.38416544,0
+GHY.US,D,20160624,000000,8.75823,8.88366,8.73466,8.8145,360805.31333399,0
+GHY.US,D,20160627,000000,8.78868,8.80522,8.66947,8.66947,329717.78706808,0
+GHY.US,D,20160628,000000,8.7483,8.79881,8.69165,8.69165,309533.13807129,0
+GHY.US,D,20160629,000000,8.7483,8.79416,8.72276,8.7483,326126.58050663,0
+GHY.US,D,20160630,000000,8.75823,8.78219,8.73466,8.76287,306145.51220571,0
+GHY.US,D,20160701,000000,8.78219,8.85209,8.78219,8.79881,198212.197545,0
+GHY.US,D,20160705,000000,8.7483,8.78868,8.74198,8.75823,280570.82192708,0
+GHY.US,D,20160706,000000,8.72824,8.8261,8.72276,8.8261,191292.60817763,0
+GHY.US,D,20160707,000000,8.8261,8.86323,8.80985,8.84653,138970.21503926,0
+GHY.US,D,20160708,000000,8.91244,8.91244,8.85765,8.87531,141644.76989593,0
+GHY.US,D,20160711,000000,8.89201,8.92544,8.8818,8.92078,234729.61951468,0
+GHY.US,D,20160712,000000,8.93007,8.96257,8.85209,8.92544,293999.60783046,0
+GHY.US,D,20160713,000000,9.02106,9.02106,8.88459,8.93658,394839.91253096,0
+GHY.US,D,20160714,000000,8.99971,9.03684,8.93658,9.03684,373657.82583891,0
+GHY.US,D,20160715,000000,9.02383,9.02383,8.93007,8.93658,170018.96402974,0
+GHY.US,D,20160718,000000,8.93658,8.98578,8.93658,8.96999,236690.02621592,0
+GHY.US,D,20160719,000000,8.99136,9.01735,8.944,8.95606,207839.73331178,0
+GHY.US,D,20160720,000000,8.99136,9.02106,8.96999,9.02106,210192.22135325,0
+GHY.US,D,20160721,000000,9.02106,9.0554,8.99136,9.03219,184462.42197298,0
+GHY.US,D,20160722,000000,9.03219,9.03219,8.98021,9.01176,189626.26248159,0
+GHY.US,D,20160725,000000,9.01735,9.04891,8.97742,9.00715,140676.41515725,0
+GHY.US,D,20160726,000000,9.01735,9.02106,8.91244,8.944,264927.42273926,0
+GHY.US,D,20160727,000000,8.96257,8.96257,8.86973,8.944,447501.60682916,0
+GHY.US,D,20160728,000000,8.93658,8.99136,8.92544,8.98671,215818.15772714,0
+GHY.US,D,20160729,000000,9.01176,9.04242,8.95606,9.04242,272259.55923113,0
+GHY.US,D,20160801,000000,9.0554,9.0554,8.944,8.98021,213753.26781161,0
+GHY.US,D,20160802,000000,8.98671,8.9969,8.91708,8.94864,175076.16703098,0
+GHY.US,D,20160803,000000,8.93007,8.95606,8.91708,8.93007,162517.71553124,0
+GHY.US,D,20160804,000000,8.97742,8.98021,8.92544,8.96999,343572.04585441,0
+GHY.US,D,20160805,000000,8.97742,8.99971,8.94864,8.95606,176669.26676236,0
+GHY.US,D,20160808,000000,8.96257,8.97742,8.93658,8.95606,194904.28052333,0
+GHY.US,D,20160809,000000,8.96257,8.98671,8.94864,8.96999,268400.14318143,0
+GHY.US,D,20160810,000000,8.99971,9.01176,8.944,8.98021,240825.19177963,0
+GHY.US,D,20160811,000000,8.96999,9.04242,8.96999,9.02106,138867.88611806,0
+GHY.US,D,20160812,000000,9.01176,9.03219,8.98021,9.01176,182549.40971948,0
+GHY.US,D,20160815,000000,9.00715,9.03684,9.00715,9.01176,152976.3514876,0
+GHY.US,D,20160816,000000,8.99971,9.02383,8.99971,9.01735,145326.45676667,0
+GHY.US,D,20160817,000000,9.04242,9.07583,9.01735,9.05633,191878.57589491,0
+GHY.US,D,20160818,000000,9.08326,9.11762,9.07583,9.1046,82855.188936613,0
+GHY.US,D,20160819,000000,9.07583,9.08326,9.03684,9.06098,154295.85599804,0
+GHY.US,D,20160822,000000,9.06841,9.08326,9.03219,9.05633,137378.19245442,0
+GHY.US,D,20160823,000000,9.08789,9.12967,9.07118,9.1232,130174.2364007,0
+GHY.US,D,20160824,000000,9.1334,9.14917,9.06841,9.06841,120136.30780253,0
+GHY.US,D,20160825,000000,9.09346,9.1232,9.07305,9.11762,159809.76913187,0
+GHY.US,D,20160826,000000,9.09346,9.11762,9.08789,9.1046,273688.93268856,0
+GHY.US,D,20160829,000000,9.1046,9.1232,9.09346,9.09346,229653.02787575,0
+GHY.US,D,20160830,000000,9.1111,9.16217,9.08789,9.1334,247051.09877581,0
+GHY.US,D,20160831,000000,9.16217,9.19373,9.13897,9.18445,229701.49947001,0
+GHY.US,D,20160901,000000,9.13897,9.13897,9.02106,9.03684,501121.96154716,0
+GHY.US,D,20160902,000000,9.04891,9.1046,9.01176,9.07583,350462.55226524,0
+GHY.US,D,20160906,000000,9.04242,9.07583,9.02755,9.07583,469880.40332617,0
+GHY.US,D,20160907,000000,9.08789,9.1111,9.04242,9.1046,216097.13868076,0
+GHY.US,D,20160908,000000,9.09904,9.13897,9.09904,9.12874,143130.1549734,0
+GHY.US,D,20160909,000000,9.1046,9.12874,8.89016,8.92915,359330.69972191,0
+GHY.US,D,20160912,000000,8.84466,8.95514,8.80707,8.93658,510289.55574173,0
+GHY.US,D,20160913,000000,8.89016,8.90501,8.76009,8.81263,533720.72440746,0
+GHY.US,D,20160914,000000,8.78405,8.8985,8.76009,8.80707,464369.72163196,0
+GHY.US,D,20160915,000000,8.79147,8.89108,8.79147,8.86973,284163.10563509,0
+GHY.US,D,20160916,000000,8.8623,8.88459,8.82517,8.8558,146519.93513204,0
+GHY.US,D,20160919,000000,8.8558,8.8985,8.84466,8.8623,337912.7179378,0
+GHY.US,D,20160920,000000,8.87531,8.92078,8.87531,8.91244,144463.66238885,0
+GHY.US,D,20160921,000000,8.93658,8.95328,8.88459,8.944,404535.30852969,0
+GHY.US,D,20160922,000000,8.99322,9.03219,8.94864,8.99322,248932.87377968,0
+GHY.US,D,20160923,000000,8.98856,9.01269,8.97742,8.99322,115984.9850407,0
+GHY.US,D,20160926,000000,8.9635,8.9635,8.93007,8.94864,148123.80632881,0
+GHY.US,D,20160927,000000,8.94864,8.99322,8.91708,8.97094,163020.74296502,0
+GHY.US,D,20160928,000000,8.98207,9.04427,8.9635,9.04427,229112.30031311,0
+GHY.US,D,20160929,000000,9.03961,9.03961,8.98207,9.01269,233406.88356463,0
+GHY.US,D,20160930,000000,9.02198,9.06376,8.99322,9.01269,329795.3416189,0
+GHY.US,D,20161003,000000,9.01827,9.03961,8.95606,9.03961,173950.54889759,0
+GHY.US,D,20161004,000000,9.02198,9.03219,8.9635,8.97742,176616.48658196,0
+GHY.US,D,20161005,000000,8.99322,8.99784,8.94864,8.9635,175607.20027479,0
+GHY.US,D,20161006,000000,8.97094,8.98486,8.92078,8.97742,154516.67103856,0
+GHY.US,D,20161007,000000,8.97742,8.98207,8.92078,8.92078,132896.18570509,0
+GHY.US,D,20161010,000000,8.95606,9.01269,8.944,9.00155,175512.41137933,0
+GHY.US,D,20161011,000000,8.99322,8.99322,8.944,8.97094,231964.58434874,0
+GHY.US,D,20161012,000000,8.97742,9.00715,8.94864,8.98856,153560.1649118,0
+GHY.US,D,20161013,000000,8.9635,8.99322,8.93007,8.95606,179421.37616985,0
+GHY.US,D,20161014,000000,8.97094,8.98856,8.91985,8.92544,122132.26033953,0
+GHY.US,D,20161017,000000,8.944,8.944,8.78961,8.84373,294580.18981505,0
+GHY.US,D,20161018,000000,8.90501,8.90501,8.85023,8.87993,170469.21128311,0
+GHY.US,D,20161019,000000,8.88366,8.97742,8.87438,8.97742,236942.07850607,0
+GHY.US,D,20161020,000000,8.97742,8.97742,8.91708,8.93658,144561.68272389,0
+GHY.US,D,20161021,000000,8.93658,9.00155,8.91708,8.97742,171774.71288855,0
+GHY.US,D,20161024,000000,8.98207,8.99322,8.94864,8.97742,256448.12518321,0
+GHY.US,D,20161025,000000,8.9635,8.98207,8.94864,8.9635,124332.87071899,0
+GHY.US,D,20161026,000000,8.944,8.97927,8.88366,8.97742,292263.24760937,0
+GHY.US,D,20161027,000000,8.98856,8.98856,8.90501,8.91152,350835.24496777,0
+GHY.US,D,20161028,000000,8.91152,8.9635,8.87993,8.91985,343785.32086915,0
+GHY.US,D,20161031,000000,8.94864,8.94864,8.83537,8.83537,305877.30271746,0
+GHY.US,D,20161101,000000,8.8985,8.8985,8.81811,8.8493,265667.42241164,0
+GHY.US,D,20161102,000000,8.80614,8.81263,8.73466,8.77114,446870.39895721,0
+GHY.US,D,20161103,000000,8.74291,8.78961,8.73466,8.75369,170218.23613949,0
+GHY.US,D,20161104,000000,8.74997,8.78405,8.72183,8.73466,230921.90649883,0
+GHY.US,D,20161107,000000,8.77764,8.85488,8.77764,8.82888,348145.61005956,0
+GHY.US,D,20161108,000000,8.79881,8.8493,8.77764,8.84373,274059.47109802,0
+GHY.US,D,20161109,000000,8.74291,8.79601,8.72091,8.75369,265928.09187413,0
+GHY.US,D,20161110,000000,8.72183,8.74997,8.52735,8.62046,372178.90364067,0
+GHY.US,D,20161111,000000,8.62046,8.63857,8.54898,8.62771,407643.95344163,0
+GHY.US,D,20161114,000000,8.58407,8.61378,8.49412,8.56067,809696.43919862,0
+GHY.US,D,20161115,000000,8.57237,8.69714,8.56067,8.64591,540944.0690989,0
+GHY.US,D,20161116,000000,8.6862,8.73466,8.64591,8.73466,347028.60909848,0
+GHY.US,D,20161117,000000,8.70542,8.75461,8.70542,8.73466,263211.52830241,0
+GHY.US,D,20161118,000000,8.74997,8.76287,8.70542,8.74375,300110.26014695,0
+GHY.US,D,20161121,000000,8.76009,8.83724,8.76009,8.82517,270963.75194457,0
+GHY.US,D,20161122,000000,8.85116,8.93287,8.85116,8.89293,303189.82210232,0
+GHY.US,D,20161123,000000,8.86323,8.92637,8.86323,8.92637,205011.14650002,0
+GHY.US,D,20161125,000000,8.90593,8.97927,8.90593,8.95143,66900.494398981,0
+GHY.US,D,20161128,000000,8.95794,8.98763,8.94771,8.97927,223715.79615206,0
+GHY.US,D,20161129,000000,8.93287,8.99041,8.93287,8.97278,316119.88915807,0
+GHY.US,D,20161130,000000,8.98393,9.00434,8.90038,8.90038,440370.89674009,0
+GHY.US,D,20161201,000000,8.89293,8.90038,8.81903,8.82517,281203.10694556,0
+GHY.US,D,20161202,000000,8.82517,8.90593,8.82517,8.85673,217759.17579065,0
+GHY.US,D,20161205,000000,8.85673,8.89293,8.84561,8.8818,331378.74703143,0
+GHY.US,D,20161206,000000,8.90593,8.95143,8.8818,8.95143,358159.84143389,0
+GHY.US,D,20161207,000000,8.97927,8.9969,8.93287,8.97927,320095.637034,0
+GHY.US,D,20161208,000000,8.95143,8.9737,8.92266,8.94493,255840.61453515,0
+GHY.US,D,20161209,000000,8.96628,8.98393,8.94493,8.97278,264398.54378854,0
+GHY.US,D,20161212,000000,8.98393,9.01643,8.96257,9.00992,236786.96940442,0
+GHY.US,D,20161213,000000,9.00434,9.02013,8.95794,8.95794,443557.09620285,0
+GHY.US,D,20161214,000000,8.97927,9.00992,8.88087,8.90593,290124.03458265,0
+GHY.US,D,20161215,000000,8.8558,8.94493,8.8558,8.92266,413873.09187743,0
+GHY.US,D,20161216,000000,8.92266,8.97927,8.92266,8.96628,352787.03449668,0
+GHY.US,D,20161219,000000,8.97927,9.0229,8.96628,9.0229,310921.57996022,0
+GHY.US,D,20161220,000000,9.04242,9.04242,8.97927,8.97927,342780.34314814,0
+GHY.US,D,20161221,000000,8.9969,8.9969,8.92266,8.94493,319314.70579313,0
+GHY.US,D,20161222,000000,8.93287,8.99041,8.93287,8.95794,399116.18429132,0
+GHY.US,D,20161223,000000,8.98393,9.00434,8.97278,8.99041,179754.21445045,0
+GHY.US,D,20161227,000000,9.03684,9.03684,8.96628,8.98393,240623.76537682,0
+GHY.US,D,20161228,000000,9.01735,9.06934,9.01735,9.06934,321549.78486183,0
+GHY.US,D,20161229,000000,9.08326,9.10648,9.04242,9.08326,598603.72333866,0
+GHY.US,D,20161230,000000,9.11389,9.15382,9.08883,9.12597,449123.78951708,0
+GHY.US,D,20170103,000000,9.15382,9.16681,9.09996,9.10648,411890.06509889,0
+GHY.US,D,20170104,000000,9.12039,9.15382,9.12039,9.14731,281785.84322322,0
+GHY.US,D,20170105,000000,9.16681,9.16681,9.09346,9.11389,433095.84901479,0
+GHY.US,D,20170106,000000,9.13154,9.15938,9.10368,9.15382,139328.9048368,0
+GHY.US,D,20170109,000000,9.13154,9.17517,9.12967,9.17517,205762.99478432,0
+GHY.US,D,20170110,000000,9.15382,9.18167,9.13803,9.13989,450247.2533574,0
+GHY.US,D,20170111,000000,9.13989,9.1928,9.13989,9.1928,188335.84092771,0
+GHY.US,D,20170112,000000,9.1928,9.19838,9.13803,9.15382,316682.15965151,0
+GHY.US,D,20170113,000000,9.17517,9.18167,9.14731,9.18167,152921.41701411,0
+GHY.US,D,20170117,000000,9.16681,9.19838,9.15938,9.1928,202374.29177222,0
+GHY.US,D,20170118,000000,9.18631,9.18911,9.13989,9.18631,255173.86082743,0
+GHY.US,D,20170119,000000,9.18167,9.18167,9.12597,9.13989,196209.78212877,0
+GHY.US,D,20170120,000000,9.14731,9.15938,9.12597,9.14731,153802.52288312,0
+GHY.US,D,20170123,000000,9.16681,9.17517,9.13989,9.16681,146728.90156063,0
+GHY.US,D,20170124,000000,9.17517,9.20859,9.15938,9.19838,183972.32029767,0
+GHY.US,D,20170125,000000,9.22808,9.22808,9.1928,9.203,269872.60250042,0
+GHY.US,D,20170126,000000,9.20859,9.24108,9.1928,9.22345,207515.51220351,0
+GHY.US,D,20170127,000000,9.24852,9.24852,9.203,9.21602,229900.77157976,0
+GHY.US,D,20170130,000000,9.21602,9.22808,9.17517,9.22345,241498.4083666,0
+GHY.US,D,20170131,000000,9.203,9.25221,9.19838,9.24852,237893.19890011,0
+GHY.US,D,20170201,000000,9.24852,9.27173,9.23552,9.24201,345128.52260345,0
+GHY.US,D,20170202,000000,9.22345,9.27821,9.21602,9.25965,227445.95461707,0
+GHY.US,D,20170203,000000,9.28472,9.28935,9.23552,9.26708,193696.79925297,0
+GHY.US,D,20170206,000000,9.25965,9.25965,9.22345,9.24852,247252.52517863,0
+GHY.US,D,20170207,000000,9.25965,9.27821,9.24852,9.27821,143917.5490935,0
+GHY.US,D,20170208,000000,9.27173,9.27173,9.22345,9.25221,345711.25888112,0
+GHY.US,D,20170209,000000,9.25221,9.27173,9.18167,9.20859,722964.59986767,0
+GHY.US,D,20170210,000000,9.22808,9.24201,9.203,9.23552,211362.00249474,0
+GHY.US,D,20170213,000000,9.24201,9.25221,9.21602,9.22808,226028.42977157,0
+GHY.US,D,20170214,000000,9.20859,9.22808,9.16681,9.22808,307449.9366646,0
+GHY.US,D,20170215,000000,9.24852,9.24852,9.18167,9.24201,375445.88909388,0
+GHY.US,D,20170216,000000,9.22345,9.22345,9.15845,9.16588,244863.41415483,0
+GHY.US,D,20170217,000000,9.16588,9.23552,9.15845,9.22808,249536.07584159,0
+GHY.US,D,20170221,000000,9.22808,9.27173,9.22345,9.27173,240292.00424276,0
+GHY.US,D,20170222,000000,9.26708,9.28564,9.25221,9.27173,198657.05906567,0
+GHY.US,D,20170223,000000,9.30235,9.33022,9.27821,9.33022,211754.08383498,0
+GHY.US,D,20170224,000000,9.30793,9.34505,9.30235,9.34505,257514.50025695,0
+GHY.US,D,20170227,000000,9.36735,9.36735,9.32557,9.36177,164277.77297617,0
+GHY.US,D,20170228,000000,9.3525,9.36735,9.32557,9.36177,202142.70526631,0
+GHY.US,D,20170301,000000,9.36735,9.39611,9.3525,9.37756,206934.93021892,0
+GHY.US,D,20170302,000000,9.37756,9.39611,9.36455,9.38496,166306.03990938,0
+GHY.US,D,20170303,000000,9.37756,9.39244,9.33857,9.37288,232441.76026556,0
+GHY.US,D,20170306,000000,9.33857,9.35063,9.31443,9.31443,243114.12817529,0
+GHY.US,D,20170307,000000,9.28564,9.30793,9.26708,9.27173,270592.13638856,0
+GHY.US,D,20170308,000000,9.26708,9.26708,9.203,9.22808,193627.86187447,0
+GHY.US,D,20170309,000000,9.203,9.203,9.06747,9.10648,522836.15862953,0
+GHY.US,D,20170310,000000,9.10648,9.15845,9.10648,9.13989,341251.87220912,0
+GHY.US,D,20170313,000000,9.13989,9.17423,9.13062,9.13989,123094.15219897,0
+GHY.US,D,20170314,000000,9.09904,9.11296,9.07491,9.08696,157153.52576636,0
+GHY.US,D,20170315,000000,9.10648,9.1928,9.09346,9.1928,381309.87485291,0
+GHY.US,D,20170316,000000,9.19838,9.20024,9.13989,9.1928,205112.3982747,0
+GHY.US,D,20170317,000000,9.1928,9.22437,9.18167,9.20859,160587.46893311,0
+GHY.US,D,20170320,000000,9.20859,9.24386,9.1928,9.24386,203893.06839241,0
+GHY.US,D,20170321,000000,9.24852,9.24852,9.17517,9.18167,264774.4679307,0
+GHY.US,D,20170322,000000,9.19838,9.24852,9.17517,9.24852,341356.35542341,0
+GHY.US,D,20170323,000000,9.23644,9.25314,9.22437,9.24386,276166.36972856,0
+GHY.US,D,20170324,000000,9.25314,9.268,9.23644,9.23644,91919.377063414,0
+GHY.US,D,20170327,000000,9.22437,9.24386,9.1928,9.22993,98716.17172534,0
+GHY.US,D,20170328,000000,9.22993,9.268,9.22993,9.23644,326907.51174748,0
+GHY.US,D,20170329,000000,9.24852,9.27915,9.24852,9.25314,167353.02634541,0
+GHY.US,D,20170330,000000,9.268,9.27915,9.23644,9.25314,252577.93766811,0
+GHY.US,D,20170331,000000,9.24852,9.27173,9.23273,9.24852,298182.1678419,0
+GHY.US,D,20170403,000000,9.26057,9.27915,9.24386,9.27915,246454.35959313,0
+GHY.US,D,20170404,000000,9.27357,9.28657,9.25314,9.26057,156941.32789816,0
+GHY.US,D,20170405,000000,9.268,9.29772,9.268,9.28657,135547.04333789,0
+GHY.US,D,20170406,000000,9.28657,9.34043,9.28657,9.32741,291343.36446495,0
+GHY.US,D,20170407,000000,9.31535,9.34692,9.31535,9.34043,199789.14007831,0
+GHY.US,D,20170410,000000,9.34692,9.38038,9.34043,9.37382,147377.34377719,0
+GHY.US,D,20170411,000000,9.3989,9.41381,9.36829,9.41381,200744.56905852,0
+GHY.US,D,20170412,000000,9.42766,9.44069,9.39424,9.42766,197492.66365688,0
+GHY.US,D,20170413,000000,9.40172,9.40172,9.35527,9.38038,153946.86051935,0
+GHY.US,D,20170417,000000,9.38038,9.40172,9.37382,9.38038,168305.223886,0
+GHY.US,D,20170418,000000,9.38683,9.3989,9.38038,9.39424,211637.75200876,0
+GHY.US,D,20170419,000000,9.3989,9.42766,9.38038,9.39424,215833.23777868,0
+GHY.US,D,20170420,000000,9.39424,9.40172,9.38038,9.40172,154360.48479037,0
+GHY.US,D,20170421,000000,9.39424,9.42766,9.38683,9.42766,175481.1741297,0
+GHY.US,D,20170424,000000,9.44069,9.45916,9.42027,9.42766,190393.19081744,0
+GHY.US,D,20170425,000000,9.42766,9.45181,9.41381,9.42027,252734.12391628,0
+GHY.US,D,20170426,000000,9.4463,9.45181,9.42027,9.44069,266665.93725342,0
+GHY.US,D,20170427,000000,9.43515,9.44902,9.41381,9.41381,272488.99144396,0
+GHY.US,D,20170428,000000,9.44069,9.50945,9.43515,9.50945,320105.33135287,0
+GHY.US,D,20170501,000000,9.50378,9.5605,9.49358,9.51966,322007.57214098,0
+GHY.US,D,20170502,000000,9.55306,9.56689,9.53251,9.5605,138801.10303261,0
+GHY.US,D,20170503,000000,9.56689,9.56689,9.48147,9.50378,221315.91366286,0
+GHY.US,D,20170504,000000,9.51966,9.51966,9.4463,9.50945,189934.32639178,0
+GHY.US,D,20170505,000000,9.50378,9.55306,9.50378,9.54007,175221.58181377,0
+GHY.US,D,20170508,000000,9.55306,9.55306,9.51966,9.52798,143219.55813613,0
+GHY.US,D,20170509,000000,9.52798,9.57347,9.50945,9.53251,145507.41738525,0
+GHY.US,D,20170510,000000,9.54007,9.55306,9.49546,9.50945,273638.30680122,0
+GHY.US,D,20170511,000000,9.51398,9.53251,9.48147,9.51966,150297.48804477,0
+GHY.US,D,20170512,000000,9.53251,9.5605,9.50945,9.5605,161643.07254147,0
+GHY.US,D,20170515,000000,9.54007,9.55306,9.52798,9.53251,94350.496802236,0
+GHY.US,D,20170516,000000,9.53251,9.54743,9.51398,9.53251,142317.98648288,0
+GHY.US,D,20170517,000000,9.50378,9.52798,9.45181,9.45181,185417.85095319,0
+GHY.US,D,20170518,000000,9.43976,9.50378,9.43976,9.46485,187317.93744823,0
+GHY.US,D,20170519,000000,9.47316,9.51398,9.46485,9.49926,140676.41515725,0
+GHY.US,D,20170522,000000,9.51398,9.53251,9.47316,9.48147,141513.35801815,0
+GHY.US,D,20170523,000000,9.49926,9.57347,9.48904,9.57347,159986.42116427,0
+GHY.US,D,20170524,000000,9.54743,9.57901,9.51966,9.57901,135620.28930255,0
+GHY.US,D,20170525,000000,9.57901,9.59941,9.55306,9.55306,195302.8247428,0
+GHY.US,D,20170526,000000,9.59941,9.59941,9.54007,9.56689,146337.89736693,0
+GHY.US,D,20170530,000000,9.56689,9.58635,9.54007,9.57347,202709.28434589,0
+GHY.US,D,20170531,000000,9.58635,9.59474,9.54007,9.58635,214899.35172925,0
+GHY.US,D,20170601,000000,9.57347,9.6059,9.56689,9.6059,262185.00765064,0
+GHY.US,D,20170602,000000,9.59941,9.59941,9.53251,9.5605,359099.113216,0
+GHY.US,D,20170605,000000,9.54743,9.56689,9.51398,9.56689,210040.34369122,0
+GHY.US,D,20170606,000000,9.58635,9.58635,9.51398,9.55306,204354.08711114,0
+GHY.US,D,20170607,000000,9.55306,9.55306,9.47316,9.48147,342916.06361208,0
+GHY.US,D,20170608,000000,9.48147,9.50945,9.47316,9.49546,256194.99574653,0
+GHY.US,D,20170609,000000,9.50945,9.51398,9.45831,9.48147,235508.39646247,0
+GHY.US,D,20170612,000000,9.48147,9.48904,9.45831,9.48147,212978.79944998,0
+GHY.US,D,20170613,000000,9.47316,9.51398,9.46485,9.49546,188893.80283497,0
+GHY.US,D,20170614,000000,9.49546,9.50945,9.48147,9.49546,330538.57273091,0
+GHY.US,D,20170615,000000,9.47316,9.50378,9.45831,9.50378,291221.64690603,0
+GHY.US,D,20170616,000000,9.48904,9.49832,9.43976,9.44536,345760.80762192,0
+GHY.US,D,20170619,000000,9.45181,9.48904,9.44536,9.45181,363102.86690196,0
+GHY.US,D,20170620,000000,9.45181,9.46485,9.43329,9.45831,224128.34327654,0
+GHY.US,D,20170621,000000,9.44536,9.45831,9.38496,9.38496,333033.24411554,0
+GHY.US,D,20170622,000000,9.38496,9.40266,9.3525,9.36177,385893.13337692,0
+GHY.US,D,20170623,000000,9.37288,9.40818,9.3525,9.40818,152209.42315174,0
+GHY.US,D,20170626,000000,9.40818,9.43976,9.39704,9.39704,203072.28272957,0
+GHY.US,D,20170627,000000,9.40172,9.41934,9.37756,9.39704,248727.1387907,0
+GHY.US,D,20170628,000000,9.40172,9.43329,9.38496,9.39704,174299.54437627,0
+GHY.US,D,20170629,000000,9.39704,9.40172,9.33857,9.37288,220058.88365171,0
+GHY.US,D,20170630,000000,9.38496,9.43329,9.37288,9.40818,172035.38235102,0
+GHY.US,D,20170703,000000,9.44536,9.51398,9.42671,9.51398,104876.37278264,0
+GHY.US,D,20170705,000000,9.50378,9.50378,9.42671,9.45181,187482.74086871,0
+GHY.US,D,20170706,000000,9.40172,9.42671,9.38496,9.38496,225018.06631786,0
+GHY.US,D,20170707,000000,9.39244,9.43976,9.39244,9.42671,166529.00924296,0
+GHY.US,D,20170710,000000,9.40818,9.45831,9.39704,9.45831,155815.70976476,0
+GHY.US,D,20170711,000000,9.43329,9.45181,9.42671,9.44536,139460.31671457,0
+GHY.US,D,20170712,000000,9.47316,9.5104,9.44536,9.5104,221160.80456123,0
+GHY.US,D,20170713,000000,9.49546,9.49926,9.46485,9.48147,237841.49586624,0
+GHY.US,D,20170714,000000,9.47316,9.54102,9.47316,9.53346,173359.19544762,0
+GHY.US,D,20170717,000000,9.52061,9.54457,9.49546,9.52061,167903.44822689,0
+GHY.US,D,20170718,000000,9.50378,9.55391,9.49546,9.52892,225731.13732678,0
+GHY.US,D,20170719,000000,9.53346,9.58825,9.53346,9.55391,264780.93080995,0
+GHY.US,D,20170720,000000,9.57519,9.58092,9.5308,9.54839,117746.11963219,0
+GHY.US,D,20170721,000000,9.56145,9.5688,9.52061,9.5688,118865.27488636,0
+GHY.US,D,20170724,000000,9.54102,9.58825,9.54102,9.57519,113328.74167521,0
+GHY.US,D,20170725,000000,9.58092,9.60133,9.54839,9.55391,162021.1509767,0
+GHY.US,D,20170726,000000,9.59474,9.59474,9.54839,9.59474,205073.62099928,0
+GHY.US,D,20170727,000000,9.57519,9.59474,9.54839,9.59474,208275.97766014,0
+GHY.US,D,20170728,000000,9.58825,9.63383,9.57614,9.60772,294371.22338646,0
+GHY.US,D,20170731,000000,9.61516,9.63008,9.60133,9.62362,186905.39032374,0
+GHY.US,D,20170801,000000,9.62362,9.65595,9.61888,9.6496,124304.86490896,0
+GHY.US,D,20170802,000000,9.6422,9.6496,9.60495,9.61888,141528.4380697,0
+GHY.US,D,20170803,000000,9.62362,9.63557,9.58825,9.61888,181192.20508018,0
+GHY.US,D,20170804,000000,9.62362,9.65595,9.60133,9.65595,174533.28517526,0
+GHY.US,D,20170807,000000,9.63008,9.63557,9.59474,9.61516,115908.50763642,0
+GHY.US,D,20170808,000000,9.58825,9.60772,9.52892,9.5688,262033.12998862,0
+GHY.US,D,20170809,000000,9.51493,9.54839,9.48147,9.49926,334135.16502505,0
+GHY.US,D,20170810,000000,9.47316,9.48147,9.36642,9.40818,497990.6965579,0
+GHY.US,D,20170811,000000,9.30607,9.48431,9.23737,9.46485,379076.95007728,0
+GHY.US,D,20170814,000000,9.48904,9.53346,9.48904,9.5104,143029.98034524,0
+GHY.US,D,20170815,000000,9.55391,9.55391,9.48904,9.49926,176393.51724834,0
+GHY.US,D,20170816,000000,9.49926,9.52061,9.48147,9.48904,205541.10259726,0
+GHY.US,D,20170817,000000,9.47316,9.49926,9.41839,9.43976,366673.60767918,0
+GHY.US,D,20170818,000000,9.43329,9.49926,9.43329,9.49546,188371.3867635,0
+GHY.US,D,20170821,000000,9.48147,9.50378,9.44536,9.47316,132709.83935382,0
+GHY.US,D,20170822,000000,9.48147,9.5104,9.48147,9.49546,168220.1293094,0
+GHY.US,D,20170823,000000,9.48904,9.5104,9.48336,9.50378,200724.10327427,0
+GHY.US,D,20170824,000000,9.5104,9.53346,9.49926,9.52892,160147.99314515,0
+GHY.US,D,20170825,000000,9.5688,9.5688,9.5104,9.52892,219560.16480408,0
+GHY.US,D,20170828,000000,9.5688,9.5688,9.49926,9.50378,177294.01175506,0
+GHY.US,D,20170829,000000,9.48147,9.54277,9.48147,9.51493,152160.95155748,0
+GHY.US,D,20170830,000000,9.53346,9.53346,9.51493,9.52892,137852.13693164,0
+GHY.US,D,20170831,000000,9.53346,9.55478,9.50378,9.5104,504041.0286682,0
+GHY.US,D,20170901,000000,9.53346,9.57519,9.49926,9.54102,342083.42933733,0
+GHY.US,D,20170905,000000,9.54839,9.55478,9.46202,9.48904,367245.57249148,0
+GHY.US,D,20170906,000000,9.49926,9.52061,9.48904,9.5104,255713.51124351,0
+GHY.US,D,20170907,000000,9.5104,9.51493,9.49546,9.50378,251423.23657817,0
+GHY.US,D,20170908,000000,9.49546,9.50378,9.48147,9.49546,221910.49855246,0
+GHY.US,D,20170911,000000,9.49926,9.52137,9.49926,9.51493,252793.36697594,0
+GHY.US,D,20170912,000000,9.52892,9.54839,9.51493,9.52892,125639.44947095,0
+GHY.US,D,20170913,000000,9.52892,9.53346,9.50378,9.51493,150958.85601981,0
+GHY.US,D,20170914,000000,9.50378,9.53251,9.49926,9.52061,181379.62857799,0
+GHY.US,D,20170915,000000,9.5104,9.54102,9.5104,9.54102,180231.39036727,0
+GHY.US,D,20170918,000000,9.52892,9.5624,9.52892,9.54102,147544.30149076,0
+GHY.US,D,20170919,000000,9.5624,9.62458,9.53346,9.61611,442307.60621745,0
+GHY.US,D,20170920,000000,9.58282,9.62458,9.57519,9.62458,378669.7886855,0
+GHY.US,D,20170921,000000,9.61611,9.62458,9.5624,9.5624,332021.80351528,0
+GHY.US,D,20170922,000000,9.5624,9.61611,9.5624,9.57519,169127.08669537,0
+GHY.US,D,20170925,000000,9.57519,9.61611,9.5688,9.59016,203811.20525542,0
+GHY.US,D,20170926,000000,9.59655,9.62458,9.58282,9.62458,343696.99485293,0
+GHY.US,D,20170927,000000,9.61983,9.632,9.59655,9.60963,223903.21964986,0
+GHY.US,D,20170928,000000,9.60229,9.63653,9.59655,9.61983,254334.76367344,0
+GHY.US,D,20170929,000000,9.60963,9.632,9.60229,9.62458,283041.79608785,0
+GHY.US,D,20171002,000000,9.62458,9.63653,9.61611,9.62458,184152.20376972,0
+GHY.US,D,20171003,000000,9.61983,9.632,9.61983,9.62458,132357.61243552,0
+GHY.US,D,20171004,000000,9.61983,9.62458,9.57519,9.59016,236576.92582929,0
+GHY.US,D,20171005,000000,9.58282,9.62458,9.57519,9.60963,295693.9593365,0
+GHY.US,D,20171006,000000,9.60963,9.61611,9.58282,9.58282,131065.03658856,0
+GHY.US,D,20171009,000000,9.60963,9.63653,9.58282,9.61611,159846.39211418,0
+GHY.US,D,20171010,000000,9.61983,9.67923,9.61983,9.67097,373700.91170048,0
+GHY.US,D,20171011,000000,9.68674,9.71172,9.63653,9.71172,331819.29996594,0
+GHY.US,D,20171012,000000,9.71172,9.71172,9.66452,9.69416,184102.65502891,0
+GHY.US,D,20171013,000000,9.71172,9.71172,9.6626,9.68674,252897.85019023,0
+GHY.US,D,20171016,000000,9.67097,9.67097,9.61516,9.67097,377575.40780173,0
+GHY.US,D,20171017,000000,9.67097,9.67097,9.5975,9.66452,415470.50019497,0
+GHY.US,D,20171018,000000,9.63104,9.6496,9.56145,9.5688,535259.96681189,0
+GHY.US,D,20171019,000000,9.56145,9.60868,9.55391,9.60868,372383.56148312,0
+GHY.US,D,20171020,000000,9.60868,9.61983,9.57519,9.60868,269336.18352394,0
+GHY.US,D,20171023,000000,9.58921,9.61516,9.58187,9.58921,417960.86299343,0
+GHY.US,D,20171024,000000,9.5957,9.63653,9.58921,9.60868,245411.68174326,0
+GHY.US,D,20171025,000000,9.58921,9.60133,9.50283,9.51398,549623.71591123,0
+GHY.US,D,20171026,000000,9.53912,9.5688,9.51871,9.51871,346338.15816689,0
+GHY.US,D,20171027,000000,9.53251,9.58187,9.53251,9.55391,236827.90097291,0
+GHY.US,D,20171030,000000,9.57519,9.60868,9.5688,9.60133,183040.58854133,0
+GHY.US,D,20171031,000000,9.60868,9.62362,9.56145,9.56145,179937.32936209,0
+GHY.US,D,20171101,000000,9.5957,9.5957,9.53535,9.54743,315739.65642974,0
+GHY.US,D,20171102,000000,9.53251,9.56145,9.52798,9.54743,270800.02567061,0
+GHY.US,D,20171103,000000,9.55391,9.55391,9.51871,9.51871,194786.87155056,0
+GHY.US,D,20171106,000000,9.51871,9.60868,9.51871,9.5688,238495.32381549,0
+GHY.US,D,20171107,000000,9.56145,9.58825,9.53912,9.55391,106069.851148,0
+GHY.US,D,20171108,000000,9.5688,9.5688,9.50283,9.53251,185217.5016969,0
+GHY.US,D,20171109,000000,9.49546,9.50849,9.43694,9.49546,251608.50578289,0
+GHY.US,D,20171110,000000,9.47222,9.49546,9.44443,9.46391,247754.47546588,0
+GHY.US,D,20171113,000000,9.44443,9.46391,9.3989,9.3989,303633.60647645,0
+GHY.US,D,20171114,000000,9.3989,9.39983,9.307,9.35527,477800.66182842,0
+GHY.US,D,20171115,000000,9.31443,9.36922,9.27542,9.34043,417506.30715391,0
+GHY.US,D,20171116,000000,9.38038,9.43787,9.37476,9.42307,270545.81908738,0
+GHY.US,D,20171117,000000,9.42307,9.45737,9.41557,9.45086,217797.95306605,0
+GHY.US,D,20171120,000000,9.44536,9.48052,9.39424,9.39424,260376.47861141,0
+GHY.US,D,20171121,000000,9.42307,9.44536,9.41557,9.43141,232648.57240107,0
+GHY.US,D,20171122,000000,9.44536,9.4537,9.40818,9.45086,146312.04584999,0
+GHY.US,D,20171124,000000,9.48052,9.48052,9.43787,9.47316,187595.84125531,0
+GHY.US,D,20171127,000000,9.45086,9.47316,9.40539,9.40539,255747.97993278,0
+GHY.US,D,20171128,000000,9.40818,9.46485,9.39424,9.43787,212606.10674744,0
+GHY.US,D,20171129,000000,9.46485,9.48052,9.39983,9.40539,263447.42339449,0
+GHY.US,D,20171130,000000,9.41557,9.49168,9.39797,9.39983,660110.9450162,0
+GHY.US,D,20171201,000000,9.41557,9.45737,9.36922,9.41557,371306.41494399,0
+GHY.US,D,20171204,000000,9.44536,9.46485,9.41557,9.43787,272073.21287986,0
+GHY.US,D,20171205,000000,9.43141,9.47316,9.40818,9.46485,223931.22545987,0
+GHY.US,D,20171206,000000,9.45737,9.50378,9.43787,9.44536,296918.6749515,0
+GHY.US,D,20171207,000000,9.45737,9.47316,9.42307,9.43787,380803.61597952,0
+GHY.US,D,20171208,000000,9.44536,9.45559,9.40818,9.42307,397453.0700349,0
+GHY.US,D,20171211,000000,9.40818,9.45737,9.39983,9.42307,290781.09397152,0
+GHY.US,D,20171212,000000,9.43141,9.44536,9.39983,9.42307,340509.71824366,0
+GHY.US,D,20171213,000000,9.41557,9.4881,9.41557,9.46485,481472.65438032,0
+GHY.US,D,20171214,000000,9.46485,9.47316,9.40818,9.42307,539441.44967681,0
+GHY.US,D,20171215,000000,9.42307,9.43141,9.39058,9.39424,575546.32452197,0
+GHY.US,D,20171218,000000,9.40818,9.47033,9.40818,9.45086,450304.34212398,0
+GHY.US,D,20171219,000000,9.42307,9.45086,9.40818,9.42307,603260.22782733,0
+GHY.US,D,20171220,000000,9.43787,9.44536,9.38683,9.40444,894006.85310961,0
+GHY.US,D,20171221,000000,9.41557,9.44536,9.40444,9.41557,304102.16522098,0
+GHY.US,D,20171222,000000,9.45086,9.45086,9.42307,9.45086,322777.73191645,0
+GHY.US,D,20171226,000000,9.45737,9.4881,9.43422,9.48052,354234.71944528,0
+GHY.US,D,20171227,000000,9.46485,9.49546,9.42307,9.43787,534958.36578094,0
+GHY.US,D,20171228,000000,9.46485,9.48242,9.43141,9.47316,422075.56277293,0
+GHY.US,D,20171229,000000,9.47316,9.53441,9.45086,9.52231,791883.66688098,0
+GHY.US,D,20180102,000000,9.51493,9.58367,9.50473,9.58367,615532.15834766,0
+GHY.US,D,20180103,000000,9.57071,9.5975,9.5001,9.5001,422024.93688558,0
+GHY.US,D,20180104,000000,9.56412,9.60963,9.53441,9.55668,425264.9936753,0
+GHY.US,D,20180105,000000,9.57614,9.61793,9.57614,9.61345,212822.61320181,0
+GHY.US,D,20180108,000000,9.6059,9.61153,9.54277,9.56412,184294.38711289,0
+GHY.US,D,20180109,000000,9.57614,9.6059,9.54277,9.57071,532438.9200259,0
+GHY.US,D,20180110,000000,9.55029,9.57071,9.51493,9.57071,380867.16762533,0
+GHY.US,D,20180111,000000,9.53441,9.57614,9.53166,9.55029,178106.18024556,0
+GHY.US,D,20180112,000000,9.55029,9.57614,9.52892,9.55029,176198.55372476,0
+GHY.US,D,20180116,000000,9.55668,9.57071,9.52892,9.55029,253677.70428457,0
+GHY.US,D,20180117,000000,9.55029,9.58367,9.53441,9.54277,491901.58717218,0
+GHY.US,D,20180118,000000,9.54277,9.5605,9.5001,9.5001,343309.22209886,0
+GHY.US,D,20180119,000000,9.49546,9.52231,9.4881,9.51493,259735.57642064,0
+GHY.US,D,20180122,000000,9.52892,9.55029,9.50473,9.51493,325773.27644177,0
+GHY.US,D,20180123,000000,9.53441,9.55029,9.51493,9.52892,372731.47981526,0
+GHY.US,D,20180124,000000,9.53441,9.5975,9.53441,9.57614,468076.18287312,0
+GHY.US,D,20180125,000000,9.57071,9.57614,9.54647,9.55668,314507.400789,0
+GHY.US,D,20180126,000000,9.56412,9.59304,9.52231,9.54277,214150.73488454,0
+GHY.US,D,20180129,000000,9.54277,9.54457,9.44536,9.4881,368352.87913369,0
+GHY.US,D,20180130,000000,9.43141,9.45086,9.41557,9.42307,749019.69750273,0
+GHY.US,D,20180131,000000,9.43787,9.49074,9.42307,9.42307,632419.66178818,0
+GHY.US,D,20180201,000000,9.42307,9.48052,9.41557,9.42307,238555.64402168,0
+GHY.US,D,20180202,000000,9.39424,9.39424,9.33857,9.35343,309277.8543415,0
+GHY.US,D,20180205,000000,9.36177,9.39704,9.18911,9.21138,556175.99830877,0
+GHY.US,D,20180206,000000,9.21138,9.34599,9.20581,9.34599,307719.22329938,0
+GHY.US,D,20180207,000000,9.31814,9.40444,9.31814,9.3237,523721.5730847,0
+GHY.US,D,20180208,000000,9.35343,9.35343,9.25314,9.26057,266465.58799714,0
+GHY.US,D,20180209,000000,9.27915,9.30607,9.18911,9.27915,335128.29413415,0
+GHY.US,D,20180212,000000,9.29864,9.36829,9.27265,9.36829,194038.25470586,0
+GHY.US,D,20180213,000000,9.31814,9.33857,9.30607,9.33022,230746.33161297,0
+GHY.US,D,20180214,000000,9.27265,9.35343,9.27265,9.34599,317264.89592918,0
+GHY.US,D,20180215,000000,9.36177,9.36177,9.30607,9.35343,353174.80725078,0
+GHY.US,D,20180216,000000,9.33857,9.37944,9.31814,9.37382,358795.35789197,0
+GHY.US,D,20180220,000000,9.35343,9.36829,9.29308,9.30607,253866.20492891,0
+GHY.US,D,20180221,000000,9.31814,9.37944,9.31814,9.36829,274406.31228361,0
+GHY.US,D,20180222,000000,9.36829,9.39424,9.35343,9.35343,157586.53867508,0
+GHY.US,D,20180223,000000,9.36177,9.44536,9.36177,9.3859,611368.98697391,0
+GHY.US,D,20180226,000000,9.39983,9.41653,9.36177,9.36177,265362.58994106,0
+GHY.US,D,20180227,000000,9.39424,9.39983,9.33857,9.34599,194507.89059694,0
+GHY.US,D,20180228,000000,9.37944,9.40912,9.33857,9.33857,498889.03677154,0
+GHY.US,D,20180301,000000,9.34599,9.39983,9.3237,9.37382,354418.91150347,0
+GHY.US,D,20180302,000000,9.30607,9.33857,9.29308,9.30607,363686.68032616,0
+GHY.US,D,20180305,000000,9.28657,9.32741,9.28657,9.29864,204888.35179455,0
+GHY.US,D,20180306,000000,9.3237,9.36177,9.30607,9.3237,349228.14233139,0
+GHY.US,D,20180307,000000,9.3237,9.33857,9.29308,9.31814,229966.47751864,0
+GHY.US,D,20180308,000000,9.3237,9.34599,9.29308,9.30607,239939.77732446,0
+GHY.US,D,20180309,000000,9.3237,9.39983,9.3237,9.39983,211139.03316114,0
+GHY.US,D,20180312,000000,9.37382,9.37944,9.34599,9.36177,270932.51469492,0
+GHY.US,D,20180313,000000,9.36829,9.37944,9.32093,9.3237,225213.02984145,0
+GHY.US,D,20180314,000000,9.33022,9.35343,9.31535,9.33022,155125.25883315,0
+GHY.US,D,20180315,000000,9.3237,9.36829,9.29308,9.29308,300788.86246661,0
+GHY.US,D,20180316,000000,9.29308,9.34599,9.29308,9.34599,174813.34327544,0
+GHY.US,D,20180319,000000,9.31814,9.32093,9.2615,9.29308,275753.82260408,0
+GHY.US,D,20180320,000000,9.31256,9.34599,9.29308,9.31256,369180.12767575,0
+GHY.US,D,20180321,000000,9.31256,9.31256,9.25873,9.29864,305501.37857532,0
+GHY.US,D,20180322,000000,9.26614,9.30607,9.25221,9.25221,182608.65277915,0
+GHY.US,D,20180323,000000,9.25221,9.29308,9.25221,9.26614,204367.01286961,0
+GHY.US,D,20180326,000000,9.28657,9.33022,9.28657,9.3237,429642.51721034,0
+GHY.US,D,20180327,000000,9.31256,9.3237,9.22529,9.22529,486152.85609284,0
+GHY.US,D,20180328,000000,9.23367,9.27821,9.22529,9.27821,216944.85300707,0
+GHY.US,D,20180329,000000,9.28657,9.31814,9.26614,9.28657,237538.81768874,0
+GHY.US,D,20180402,000000,9.28657,9.28657,9.22529,9.25873,362250.84398951,0
+GHY.US,D,20180403,000000,9.25873,9.28657,9.23367,9.27081,335169.22570263,0
+GHY.US,D,20180404,000000,9.25221,9.33857,9.24201,9.33022,535961.18920886,0
+GHY.US,D,20180405,000000,9.33022,9.33857,9.28657,9.31814,237282.45681244,0
+GHY.US,D,20180406,000000,9.29308,9.31256,9.28657,9.29308,177944.60826469,0
+GHY.US,D,20180409,000000,9.29864,9.33857,9.29864,9.33022,192108.00810774,0
+GHY.US,D,20180410,000000,9.33022,9.36177,9.3237,9.33857,222711.8955776,0
+GHY.US,D,20180411,000000,9.33022,9.35343,9.33022,9.35343,170935.61573456,0
+GHY.US,D,20180412,000000,9.35343,9.35343,9.31814,9.31814,213987.00861061,0
+GHY.US,D,20180413,000000,9.33022,9.33857,9.29864,9.31256,278517.7806235,0
+GHY.US,D,20180416,000000,9.31814,9.36177,9.31814,9.36177,118368.71033181,0
+GHY.US,D,20180417,000000,9.37944,9.41101,9.36177,9.40078,371712.49918924,0
+GHY.US,D,20180418,000000,9.40078,9.40351,9.36177,9.3859,341004.12850511,0
+GHY.US,D,20180419,000000,9.34599,9.37382,9.31256,9.33022,304148.48252215,0
+GHY.US,D,20180420,000000,9.31256,9.3237,9.27821,9.28564,285193.93487305,0
+GHY.US,D,20180423,000000,9.29308,9.30607,9.26522,9.27821,297671.60038234,0
+GHY.US,D,20180424,000000,9.27821,9.33022,9.26522,9.27081,403952.57225202,0
+GHY.US,D,20180425,000000,9.27081,9.28564,9.25221,9.27821,239941.93161754,0
+GHY.US,D,20180426,000000,9.28564,9.31814,9.26057,9.31814,365947.61091182,0
+GHY.US,D,20180427,000000,9.31814,9.3237,9.29864,9.31256,230353.17312618,0
+GHY.US,D,20180430,000000,9.33022,9.33022,9.29308,9.29308,292584.23727803,0
+GHY.US,D,20180501,000000,9.31256,9.3237,9.28657,9.3237,218571.34428116,0
+GHY.US,D,20180502,000000,9.30607,9.33022,9.29864,9.31256,373239.89298173,0
+GHY.US,D,20180503,000000,9.31814,9.3237,9.27081,9.29864,379511.04013257,0
+GHY.US,D,20180504,000000,9.28564,9.30607,9.25873,9.29308,338671.02910136,0
+GHY.US,D,20180507,000000,9.28564,9.30607,9.27081,9.27821,318342.0424683,0
+GHY.US,D,20180508,000000,9.27821,9.30607,9.26522,9.29864,275628.87360555,0
+GHY.US,D,20180509,000000,9.29864,9.31814,9.29308,9.30607,196371.35410964,0
+GHY.US,D,20180510,000000,9.31814,9.33022,9.31814,9.31814,241103.09558674,0
+GHY.US,D,20180511,000000,9.31814,9.33857,9.31256,9.33857,185127.02138763,0
+GHY.US,D,20180514,000000,9.33857,9.34878,9.30607,9.30607,218936.49695793,0
+GHY.US,D,20180515,000000,9.28564,9.30607,9.27081,9.27821,251282.13038153,0
+GHY.US,D,20180516,000000,9.27821,9.30607,9.27821,9.29864,265875.3116937,0
+GHY.US,D,20180517,000000,9.29308,9.31814,9.29029,9.29864,154920.60099073,0
+GHY.US,D,20180518,000000,9.31256,9.33857,9.29864,9.31814,174665.77419957,0
+GHY.US,D,20180521,000000,9.33022,9.34599,9.29308,9.31814,227602.14086523,0
+GHY.US,D,20180522,000000,9.30607,9.3237,9.28564,9.30607,194685.61977588,0
+GHY.US,D,20180523,000000,9.28564,9.31256,9.27821,9.29864,164859.43210731,0
+GHY.US,D,20180524,000000,9.30607,9.33022,9.29864,9.3237,107200.8550141,0
+GHY.US,D,20180525,000000,9.30607,9.36177,9.29308,9.31814,419575.5056556,0
+GHY.US,D,20180529,000000,9.31814,9.31814,9.27821,9.31256,309357.56318541,0
+GHY.US,D,20180530,000000,9.3237,9.33857,9.30607,9.31814,171197.36234356,0
+GHY.US,D,20180531,000000,9.3237,9.34599,9.31814,9.31814,200819.96931624,0
+GHY.US,D,20180601,000000,9.31814,9.36829,9.31814,9.36177,205308.43894481,0
+GHY.US,D,20180604,000000,9.36177,9.37382,9.33857,9.34599,234417.24701833,0
+GHY.US,D,20180605,000000,9.33857,9.36829,9.33022,9.33022,189513.16209498,0
+GHY.US,D,20180606,000000,9.33857,9.37382,9.31256,9.37382,340201.65433346,0
+GHY.US,D,20180607,000000,9.36829,9.40078,9.34599,9.40078,290759.55104075,0
+GHY.US,D,20180608,000000,9.39424,9.40078,9.37476,9.38683,175761.23222987,0
+GHY.US,D,20180611,000000,9.38038,9.39424,9.34599,9.36829,172876.63379807,0
+GHY.US,D,20180612,000000,9.37382,9.38038,9.33857,9.34599,212827.99893451,0
+GHY.US,D,20180613,000000,9.35343,9.36829,9.31814,9.3237,257251.6765014,0
+GHY.US,D,20180614,000000,9.34599,9.36177,9.3237,9.33022,226254.6305448,0
+GHY.US,D,20180615,000000,9.3237,9.37382,9.31256,9.35343,478165.81450516,0
+GHY.US,D,20180618,000000,9.35343,9.36829,9.31814,9.3237,203657.17330032,0
+GHY.US,D,20180619,000000,9.31814,9.35343,9.31628,9.34599,187675.55009922,0
+GHY.US,D,20180620,000000,9.35343,9.38038,9.34599,9.34599,149664.12587977,0
+GHY.US,D,20180621,000000,9.34599,9.36829,9.31814,9.35343,236229.00749715,0
+GHY.US,D,20180622,000000,9.36177,9.38038,9.36177,9.36177,118021.86914622,0
+GHY.US,D,20180625,000000,9.33857,9.35343,9.29864,9.30607,240118.58364996,0
+GHY.US,D,20180626,000000,9.31814,9.35343,9.30607,9.34227,175527.49143088,0
+GHY.US,D,20180627,000000,9.34599,9.36177,9.30607,9.30607,133291.49848495,0
+GHY.US,D,20180628,000000,9.30607,9.3237,9.30607,9.31814,154699.78595021,0
+GHY.US,D,20180629,000000,9.31814,9.33391,9.28842,9.29864,227720.62698454,0
+GHY.US,D,20180702,000000,9.31256,9.31256,9.29308,9.31256,147072.51130662,0
+GHY.US,D,20180703,000000,9.29864,9.3237,9.2643,9.28564,319829.58183885,0
+GHY.US,D,20180705,000000,9.29864,9.31256,9.29308,9.29864,85541.59240521,0
+GHY.US,D,20180706,000000,9.29864,9.33022,9.28285,9.33022,141240.83994375,0
+GHY.US,D,20180709,000000,9.3237,9.34599,9.29864,9.31256,302589.85148002,0
+GHY.US,D,20180710,000000,9.30607,9.33857,9.29864,9.31814,171146.73645622,0
+GHY.US,D,20180711,000000,9.31814,9.3237,9.28564,9.31256,181836.33871058,0
+GHY.US,D,20180712,000000,9.3237,9.36829,9.31256,9.36829,236960.38999723,0
+GHY.US,D,20180713,000000,9.33857,9.36829,9.31814,9.33857,529339.96943281,0
+GHY.US,D,20180716,000000,9.33022,9.33857,9.30607,9.31256,355926.91665825,0
+GHY.US,D,20180717,000000,9.31814,9.33857,9.30607,9.31814,316458.11317138,0
+GHY.US,D,20180718,000000,9.33857,9.36829,9.3237,9.36829,252475.60874689,0
+GHY.US,D,20180719,000000,9.36177,9.38038,9.33857,9.36177,268205.17965785,0
+GHY.US,D,20180720,000000,9.35343,9.36829,9.31256,9.3237,710561.25746955,0
+GHY.US,D,20180723,000000,9.33022,9.33857,9.31256,9.33022,183202.16052219,0
+GHY.US,D,20180724,000000,9.34599,9.36177,9.31814,9.33022,333906.80995878,0
+GHY.US,D,20180725,000000,9.3237,9.34878,9.3237,9.34599,263029.4905373,0
+GHY.US,D,20180726,000000,9.34599,9.36829,9.33022,9.35343,293107.73049604,0
+GHY.US,D,20180727,000000,9.36177,9.36177,9.33022,9.34599,151123.6594403,0
+GHY.US,D,20180730,000000,9.33857,9.34599,9.30607,9.31814,392113.65464042,0
+GHY.US,D,20180731,000000,9.31256,9.34599,9.31256,9.33022,255154.47218971,0
+GHY.US,D,20180801,000000,9.34599,9.34599,9.3237,9.3237,225271.19575456,0
+GHY.US,D,20180802,000000,9.3237,9.3497,9.3237,9.33022,159177.48411339,0
+GHY.US,D,20180803,000000,9.34599,9.38038,9.33391,9.38038,356304.9950935,0
+GHY.US,D,20180806,000000,9.38038,9.39611,9.37288,9.38038,152045.69687779,0
+GHY.US,D,20180807,000000,9.38871,9.42027,9.37476,9.42027,221042.31844193,0
+GHY.US,D,20180808,000000,9.40818,9.42027,9.40172,9.40172,109230.19909381,0
+GHY.US,D,20180809,000000,9.41381,9.42766,9.40818,9.42027,128059.7977444,0
+GHY.US,D,20180810,000000,9.40172,9.40818,9.33022,9.35343,286444.50200498,0
+GHY.US,D,20180813,000000,9.33857,9.36829,9.3237,9.33022,230482.43071087,0
+GHY.US,D,20180814,000000,9.33857,9.38038,9.33857,9.38038,189294.50134753,0
+GHY.US,D,20180815,000000,9.36829,9.39611,9.33857,9.37476,196360.58264423,0
+GHY.US,D,20180816,000000,9.39611,9.40172,9.38871,9.40172,160533.61160615,0
+GHY.US,D,20180817,000000,9.40172,9.436,9.40172,9.436,118848.04054173,0
+GHY.US,D,20180820,000000,9.42027,9.48621,9.42027,9.4779,201757.0868053,0
+GHY.US,D,20180821,000000,9.4779,9.48621,9.46202,9.47033,169646.27132722,0
+GHY.US,D,20180822,000000,9.45465,9.48621,9.436,9.436,183209.70054798,0
+GHY.US,D,20180823,000000,9.45465,9.4779,9.436,9.436,142824.24535629,0
+GHY.US,D,20180824,000000,9.46202,9.49926,9.44808,9.49546,144806.19498829,0
+GHY.US,D,20180827,000000,9.50473,9.51588,9.49546,9.50473,224697.0766492,0
+GHY.US,D,20180828,000000,9.51588,9.51588,9.48621,9.51588,160992.47603181,0
+GHY.US,D,20180829,000000,9.52419,9.5308,9.5121,9.5121,152813.70236021,0
+GHY.US,D,20180830,000000,9.5121,9.5308,9.4779,9.4779,306793.95442227,0
+GHY.US,D,20180831,000000,9.47033,9.50473,9.46202,9.50473,208489.25267487,0
+GHY.US,D,20180904,000000,9.49926,9.52419,9.48621,9.52419,175600.73739554,0
+GHY.US,D,20180905,000000,9.52419,9.5308,9.46202,9.47033,238938.03104306,0
+GHY.US,D,20180906,000000,9.49546,9.5121,9.48621,9.5121,180537.29998438,0
+GHY.US,D,20180907,000000,9.50473,9.50473,9.47033,9.50473,170812.8210291,0
+GHY.US,D,20180910,000000,9.5121,9.52419,9.49546,9.49926,152389.30662379,0
+GHY.US,D,20180911,000000,9.48621,9.5605,9.48621,9.55306,224382.54985977,0
+GHY.US,D,20180912,000000,9.55306,9.56689,9.53724,9.5605,86497.021385419,0
+GHY.US,D,20180913,000000,9.57997,9.5873,9.55306,9.55306,151908.89926734,0
+GHY.US,D,20180914,000000,9.57443,9.59474,9.5308,9.5308,133113.76930601,0
+GHY.US,D,20180917,000000,9.52419,9.55306,9.52419,9.52419,136736.2131171,0
+GHY.US,D,20180918,000000,9.53724,9.56689,9.5308,9.53724,146272.19142804,0
+GHY.US,D,20180919,000000,9.54457,9.56689,9.52419,9.52419,121730.48468045,0
+GHY.US,D,20180920,000000,9.5605,9.56689,9.53166,9.5605,181360.23994029,0
+GHY.US,D,20180921,000000,9.57443,9.57443,9.54457,9.55306,115476.57187425,0
+GHY.US,D,20180924,000000,9.5605,9.57443,9.55306,9.55306,110318.11709833,0
+GHY.US,D,20180925,000000,9.56689,9.57443,9.54457,9.56689,147111.28858203,0
+GHY.US,D,20180926,000000,9.56689,9.5873,9.55306,9.5873,249707.34214132,0
+GHY.US,D,20180927,000000,9.57997,9.62174,9.57443,9.62174,189476.53911265,0
+GHY.US,D,20180928,000000,9.61611,9.63469,9.60868,9.61058,234293.37516634,0
+GHY.US,D,20181001,000000,9.62174,9.64027,9.61058,9.63469,166109.99923924,0
+GHY.US,D,20181002,000000,9.64027,9.67827,9.63931,9.66356,138351.9329258,0
+GHY.US,D,20181003,000000,9.67827,9.68579,9.57443,9.57997,191883.96162761,0
+GHY.US,D,20181004,000000,9.5605,9.57997,9.48526,9.50473,215236.498596,0
+GHY.US,D,20181005,000000,9.48526,9.50473,9.41934,9.44255,318169.69902204,0
+GHY.US,D,20181008,000000,9.41934,9.49452,9.37944,9.38777,278083.69056823,0
+GHY.US,D,20181009,000000,9.38777,9.41288,9.37944,9.41288,144451.81377691,0
+GHY.US,D,20181010,000000,9.38777,9.38777,9.3172,9.33671,211190.73619501,0
+GHY.US,D,20181011,000000,9.32278,9.38131,9.31999,9.35156,307525.33692234,0
+GHY.US,D,20181012,000000,9.40172,9.40172,9.36084,9.36084,140038.74440607,0
+GHY.US,D,20181015,000000,9.36829,9.41934,9.35619,9.37944,119837.9382112,0
+GHY.US,D,20181016,000000,9.40818,9.47033,9.40818,9.46202,107536.92473429,0
+GHY.US,D,20181017,000000,9.48621,9.48621,9.42027,9.436,83978.652776929,0
+GHY.US,D,20181018,000000,9.42027,9.44348,9.38777,9.42766,149978.6526692,0
+GHY.US,D,20181019,000000,9.44808,9.44808,9.36829,9.36829,152058.62263627,0
+GHY.US,D,20181022,000000,9.37382,9.3989,9.32278,9.32278,112248.36369646,0
+GHY.US,D,20181023,000000,9.3107,9.36829,9.28285,9.36829,141295.77441724,0
+GHY.US,D,20181024,000000,9.36084,9.36084,9.28285,9.28285,152460.39829535,0
+GHY.US,D,20181025,000000,9.29772,9.3172,9.29029,9.3107,198890.79986467,0
+GHY.US,D,20181026,000000,9.28285,9.29029,9.25314,9.29029,195006.60944455,0
+GHY.US,D,20181029,000000,9.28285,9.3107,9.24758,9.25314,137844.59690588,0
+GHY.US,D,20181030,000000,9.26057,9.28285,9.22623,9.24758,251017.15233291,0
+GHY.US,D,20181031,000000,9.29029,9.29029,9.21045,9.25314,538813.47324449,0
+GHY.US,D,20181101,000000,9.24201,9.32836,9.24201,9.30422,222181.93948033,0
+GHY.US,D,20181102,000000,9.29772,9.32836,9.29772,9.3107,208343.83789211,0
+GHY.US,D,20181105,000000,9.32836,9.37382,9.3107,9.37382,261851.09222349,0
+GHY.US,D,20181106,000000,9.33671,9.42027,9.33671,9.42027,224840.33713891,0
+GHY.US,D,20181107,000000,9.436,9.49926,9.43422,9.49926,195331.90769936,0
+GHY.US,D,20181108,000000,9.51304,9.51776,9.49546,9.50567,196723.58102794,0
+GHY.US,D,20181109,000000,9.50567,9.51304,9.45465,9.4779,151696.70139913,0
+GHY.US,D,20181112,000000,9.46202,9.4658,9.40172,9.41381,128851.50045065,0
+GHY.US,D,20181113,000000,9.41381,9.436,9.40818,9.436,196987.48193002,0
+GHY.US,D,20181114,000000,9.44808,9.45181,9.38777,9.40172,229021.82000382,0
+GHY.US,D,20181115,000000,9.36084,9.40172,9.32741,9.39518,343509.57135513,0
+GHY.US,D,20181116,000000,9.37944,9.37944,9.30328,9.30977,226774.89232318,0
+GHY.US,D,20181119,000000,9.30977,9.30977,9.19745,9.22529,356333.0009035,0
+GHY.US,D,20181120,000000,9.19745,9.19745,9.12781,9.16125,300619.75045995,0
+GHY.US,D,20181121,000000,9.16959,9.20952,9.16959,9.20952,153058.21462457,0
+GHY.US,D,20181123,000000,9.17796,9.20394,9.17796,9.20394,137199.38612893,0
+GHY.US,D,20181126,000000,9.21786,9.26057,9.20952,9.25221,308597.09772878,0
+GHY.US,D,20181127,000000,9.21786,9.21786,9.1928,9.20394,142405.23535256,0
+GHY.US,D,20181128,000000,9.20394,9.26893,9.1928,9.26893,244184.8118352,0
+GHY.US,D,20181129,000000,9.24108,9.30328,9.24108,9.29772,161140.04510768,0
+GHY.US,D,20181130,000000,9.28935,9.31628,9.24108,9.28935,383537.41389584,0
+GHY.US,D,20181203,000000,9.33577,9.42027,9.33577,9.41381,295165.08038579,0
+GHY.US,D,20181204,000000,9.40818,9.42027,9.36829,9.40172,560558.90757651,0
+GHY.US,D,20181206,000000,9.34412,9.37382,9.33577,9.33577,463792.37108698,0
+GHY.US,D,20181207,000000,9.33577,9.37476,9.31628,9.32186,200282.47319323,0
+GHY.US,D,20181210,000000,9.32186,9.38777,9.28935,9.38777,291553.40804008,0
+GHY.US,D,20181211,000000,9.41381,9.42027,9.36084,9.38777,438592.52780398,0
+GHY.US,D,20181212,000000,9.40172,9.44808,9.40172,9.436,282175.77027039,0
+GHY.US,D,20181213,000000,9.44808,9.44808,9.36735,9.40172,288588.02361786,0
+GHY.US,D,20181214,000000,9.37944,9.37944,9.31535,9.32093,205789.92344781,0
+GHY.US,D,20181217,000000,9.2968,9.30235,9.17609,9.19558,359894.04736188,0
+GHY.US,D,20181218,000000,9.21602,9.28101,9.13897,9.13897,425182.05339178,0
+GHY.US,D,20181219,000000,9.19558,9.21602,9.11946,9.14546,359891.8930688,0
+GHY.US,D,20181220,000000,9.11203,9.12597,8.88366,9.02383,703480.0961213,0
+GHY.US,D,20181221,000000,8.99971,9.04798,8.94771,8.95606,400313.97124284,0
+GHY.US,D,20181224,000000,8.95606,8.95606,8.89945,8.94121,224938.35747397,0
+GHY.US,D,20181226,000000,8.94121,9.09069,8.94121,9.08511,364262.95372461,0
+GHY.US,D,20181227,000000,9.04056,9.11203,9.04056,9.08511,565827.2312994,0
+GHY.US,D,20181228,000000,9.07676,9.25221,9.07676,9.23273,666852.80520463,0
+GHY.US,D,20181231,000000,9.23273,9.26893,9.14638,9.16867,779130.25185765,0
+GHY.US,D,20190102,000000,9.11203,9.3107,9.11203,9.26057,448951.44607083,0
+GHY.US,D,20190103,000000,9.25221,9.29029,9.22437,9.22437,345055.27663879,0
+GHY.US,D,20190104,000000,9.26057,9.39058,9.26057,9.33671,233957.30544613,0
+GHY.US,D,20190107,000000,9.39058,9.52231,9.37756,9.50378,206816.44409961,0
+GHY.US,D,20190108,000000,9.56593,9.57901,9.53912,9.55859,245030.3718684,0
+GHY.US,D,20190109,000000,9.56593,9.61611,9.52231,9.52231,238142.01975064,0
+GHY.US,D,20190110,000000,9.5104,9.54372,9.47316,9.51493,213375.18937639,0
+GHY.US,D,20190111,000000,9.50378,9.52231,9.45737,9.47316,361195.24038116,0
+GHY.US,D,20190114,000000,9.43787,9.51493,9.43787,9.49832,291353.05878379,0
+GHY.US,D,20190115,000000,9.49832,9.60229,9.49832,9.57901,261281.2817043,0
+GHY.US,D,20190116,000000,9.58635,9.61611,9.55859,9.59474,173739.42817593,0
+GHY.US,D,20190117,000000,9.58635,9.61058,9.57261,9.60229,226833.0582363,0
+GHY.US,D,20190118,000000,9.61611,9.6496,9.61058,9.61611,176717.73835662,0
+GHY.US,D,20190122,000000,9.59474,9.6422,9.56689,9.59474,201280.98803499,0
+GHY.US,D,20190123,000000,9.63008,9.63557,9.57901,9.60229,183410.04980425,0
+GHY.US,D,20190124,000000,9.61058,9.63008,9.60229,9.60229,123366.67027339,0
+GHY.US,D,20190125,000000,9.61611,9.6422,9.61611,9.62266,181638.14374737,0
+GHY.US,D,20190128,000000,9.61058,9.6802,9.56593,9.67183,237537.74054221,0
+GHY.US,D,20190129,000000,9.6496,9.69512,9.6496,9.6802,143064.44903449,0
+GHY.US,D,20190130,000000,9.6802,9.81578,9.6802,9.80087,283495.27478083,0
+GHY.US,D,20190131,000000,9.77853,9.86403,9.77853,9.82872,409685.14613329,0
+GHY.US,D,20190201,000000,9.83706,9.90671,9.83706,9.87699,198891.87701121,0
+GHY.US,D,20190204,000000,9.87699,9.87699,9.80737,9.80737,322864.98078612,0
+GHY.US,D,20190205,000000,9.80737,9.87699,9.79912,9.87699,390267.42547234,0
+GHY.US,D,20190206,000000,9.87699,9.87699,9.84275,9.84275,122767.77679763,0
+GHY.US,D,20190207,000000,9.82872,9.82872,9.79154,9.79348,173525.07601463,0
+GHY.US,D,20190208,000000,9.78514,9.81578,9.77853,9.79348,72573.825220593,0
+GHY.US,D,20190211,000000,9.80737,9.85649,9.78514,9.83706,129419.15667677,0
+GHY.US,D,20190212,000000,9.85649,9.89837,9.85649,9.8918,228568.34131085,0
+GHY.US,D,20190213,000000,9.88444,9.90671,9.86403,9.88444,187204.83706161,0
+GHY.US,D,20190214,000000,9.87699,9.91503,9.83706,9.91503,184304.08143173,0
+GHY.US,D,20190215,000000,9.8918,9.91691,9.88444,9.88444,99778.238212924,0
+GHY.US,D,20190219,000000,9.8918,9.94395,9.88542,9.92067,74303.722562439,0
+GHY.US,D,20190220,000000,9.92067,9.92067,9.8918,9.89837,63823.086736681,0
+GHY.US,D,20190221,000000,9.90671,9.91057,9.84275,9.87051,205650.97154426,0
+GHY.US,D,20190222,000000,9.8918,9.94395,9.88444,9.94395,122228.12638152,0
+GHY.US,D,20190225,000000,9.94395,9.95604,9.9281,9.93553,106600.88439179,0
+GHY.US,D,20190226,000000,9.94395,9.94851,9.91503,9.91503,101421.96383164,0
+GHY.US,D,20190227,000000,9.92067,9.97812,9.88444,9.97812,117359.42402464,0
+GHY.US,D,20190228,000000,9.97812,9.97812,9.93553,9.95604,115479.80331387,0
+GHY.US,D,20190301,000000,9.97079,9.97812,9.9281,9.94395,112734.1567856,0
+GHY.US,D,20190304,000000,9.94395,9.97812,9.94395,9.97812,151178.59391379,0
+GHY.US,D,20190305,000000,9.94395,9.98377,9.94395,9.98377,60658.43020471,0
+GHY.US,D,20190306,000000,9.96337,9.97079,9.92067,9.92067,127979.01175394,0
+GHY.US,D,20190307,000000,9.92067,9.92067,9.8918,9.90671,137200.46327547,0
+GHY.US,D,20190308,000000,9.8918,9.97079,9.85649,9.96337,248046.38217797,0
+GHY.US,D,20190311,000000,9.96337,10.0219,9.96337,10.0219,133318.42714844,0
+GHY.US,D,20190312,000000,9.99754,10.0776,9.99754,10.0423,98898.209490453,0
+GHY.US,D,20190313,000000,10.0496,10.0924,10.0283,10.0924,117868.91433765,0
+GHY.US,D,20190314,000000,10.0859,10.0971,10.0636,10.0859,80603.952669826,0
+GHY.US,D,20190315,000000,10.0924,10.1351,10.0636,10.1063,120492.84330698,0
+GHY.US,D,20190318,000000,10.1351,10.1351,10.0859,10.0924,115979.59930801,0
+GHY.US,D,20190319,000000,10.1861,10.1983,10.0563,10.0859,215417.45921457,0
+GHY.US,D,20190320,000000,10.0776,10.1257,10.0636,10.1194,111715.17615958,0
+GHY.US,D,20190321,000000,10.1063,10.1434,10.0636,10.0636,90287.500056627,0
+GHY.US,D,20190322,000000,10.0636,10.1351,10.0423,10.0636,96457.395432778,0
+GHY.US,D,20190325,000000,10.035,10.0553,10.0127,10.0423,87219.786713179,0
+GHY.US,D,20190326,000000,10.0553,10.071,10.0487,10.0553,90404.909029393,0
+GHY.US,D,20190327,000000,10.071,10.0776,9.9698,10.0127,352852.74043557,0
+GHY.US,D,20190328,000000,10.0127,10.0283,9.99694,10.0209,129788.61793969,0
+GHY.US,D,20190329,000000,10.0283,10.0403,10.0209,10.0209,193218.5461896,0
+GHY.US,D,20190401,000000,10.0283,10.0636,10.0209,10.035,475349.07630534,0
+GHY.US,D,20190402,000000,10.0553,10.0636,10.0209,10.0209,329340.78577939,0
+GHY.US,D,20190403,000000,10.0283,10.071,10.0283,10.035,212281.88563916,0
+GHY.US,D,20190404,000000,10.0636,10.0636,10.0423,10.0636,105931.97639099,0
+GHY.US,D,20190405,000000,10.0553,10.098,10.0553,10.0553,197514.20658765,0
+GHY.US,D,20190408,000000,10.0636,10.1063,10.0636,10.0859,115267.60544565,0
+GHY.US,D,20190409,000000,10.0859,10.098,10.0553,10.0553,152565.95865619,0
+GHY.US,D,20190410,000000,10.0859,10.1257,10.0487,10.098,319977.15091471,0
+GHY.US,D,20190411,000000,10.1194,10.15,10.1194,10.15,138649.22537061,0
+GHY.US,D,20190412,000000,10.1703,10.1871,10.15,10.15,102367.698493,0
+GHY.US,D,20190415,000000,10.1703,10.1946,10.1574,10.1779,128233.21833718,0
+GHY.US,D,20190416,000000,10.1703,10.1991,10.1703,10.1946,148428.63879939,0
+GHY.US,D,20190417,000000,10.2224,10.2419,10.1991,10.2224,207045.87631245,0
+GHY.US,D,20190418,000000,10.2142,10.2419,10.1871,10.1946,100939.40218211,0
+GHY.US,D,20190422,000000,10.1871,10.1991,10.1703,10.1946,106983.27141319,0
+GHY.US,D,20190423,000000,10.1946,10.2577,10.1946,10.2492,92478.416117223,0
+GHY.US,D,20190424,000000,10.2715,10.2715,10.2142,10.2287,110792.06157554,0
+GHY.US,D,20190425,000000,10.2346,10.2492,10.1991,10.2346,237961.05913208,0
+GHY.US,D,20190426,000000,10.2142,10.2419,10.2066,10.2224,96150.408669127,0
+GHY.US,D,20190429,000000,10.2346,10.2577,10.2142,10.2346,81028.348406245,0
+GHY.US,D,20190430,000000,10.2577,10.2799,10.2372,10.2799,143632.10526063,0
+GHY.US,D,20190501,000000,10.2715,10.3236,10.2642,10.2715,209257.25815727,0
+GHY.US,D,20190502,000000,10.2715,10.3161,10.2577,10.2715,115494.8833654,0
+GHY.US,D,20190503,000000,10.2956,10.3161,10.2883,10.3023,95570.903831074,0
+GHY.US,D,20190506,000000,10.2346,10.2799,10.2346,10.2715,116950.10833977,0
+GHY.US,D,20190507,000000,10.2642,10.2642,10.1631,10.2066,205102.70395583,0
+GHY.US,D,20190508,000000,10.2287,10.2642,10.2,10.2224,80616.878428296,0
+GHY.US,D,20190509,000000,10.2066,10.2142,10.1341,10.1631,190671.09462455,0
+GHY.US,D,20190510,000000,10.15,10.1871,10.1434,10.1703,186949.55333183,0
+GHY.US,D,20190513,000000,10.1119,10.1341,10.0767,10.0971,181913.8932614,0
+GHY.US,D,20190514,000000,10.1184,10.1779,10.1184,10.1574,96788.079420293,0
+GHY.US,D,20190515,000000,10.1574,10.1779,10.1332,10.1703,107686.64810323,0
+GHY.US,D,20190516,000000,10.1703,10.2346,10.1703,10.1991,174073.34360305,0
+GHY.US,D,20190517,000000,10.1946,10.2066,10.1871,10.1946,74306.954002057,0
+GHY.US,D,20190520,000000,10.1574,10.1991,10.1574,10.1779,118699.39431932,0
+GHY.US,D,20190521,000000,10.2142,10.2297,10.1991,10.2224,102210.43509829,0
+GHY.US,D,20190522,000000,10.2224,10.2346,10.2224,10.2297,94663.946445123,0
+GHY.US,D,20190523,000000,10.2142,10.2142,10.1184,10.1779,152540.10713925,0
+GHY.US,D,20190524,000000,10.1946,10.2142,10.1574,10.1871,87858.534610884,0
+GHY.US,D,20190528,000000,10.1946,10.2066,10.1257,10.15,105781.17587551,0
+GHY.US,D,20190529,000000,10.1341,10.15,10.0767,10.0767,162620.04445246,0
+GHY.US,D,20190530,000000,10.0971,10.1703,10.0971,10.15,243031.18789178,0
+GHY.US,D,20190531,000000,10.1184,10.1434,9.99397,9.99397,220327.09313994,0
+GHY.US,D,20190603,000000,10.0087,10.0469,9.99397,9.99397,284156.64275586,0
+GHY.US,D,20190604,000000,10.0403,10.0906,10.0181,10.0701,158624.90793881,0
+GHY.US,D,20190605,000000,10.0971,10.15,10.0906,10.1434,127439.36133785,0
+GHY.US,D,20190606,000000,10.1257,10.2066,10.1257,10.1779,114485.59705825,0
+GHY.US,D,20190607,000000,10.201,10.2652,10.201,10.2577,146500.54649434,0
+GHY.US,D,20190610,000000,10.2809,10.3033,10.2687,10.2809,144739.41190286,0
+GHY.US,D,20190611,000000,10.317,10.3393,10.2956,10.317,77678.422669542,0
+GHY.US,D,20190612,000000,10.317,10.358,10.3033,10.3078,113814.53476435,0
+GHY.US,D,20190613,000000,10.3532,10.3912,10.3078,10.3393,62547.745234348,0
+GHY.US,D,20190614,000000,10.3532,10.3532,10.3272,10.3478,73210.418825221,0
+GHY.US,D,20190617,000000,10.3393,10.4108,10.317,10.3393,103630.11423686,0
+GHY.US,D,20190618,000000,10.3736,10.4108,10.3319,10.3319,159246.42149189,0
+GHY.US,D,20190619,000000,10.358,10.4052,10.3532,10.4052,123334.35587723,0
+GHY.US,D,20190620,000000,10.4267,10.4776,10.4155,10.4647,162294.74619764,0
+GHY.US,D,20190621,000000,10.4776,10.4843,10.4497,10.4712,48573.923182181,0
+GHY.US,D,20190624,000000,10.4712,10.4916,10.4712,10.4843,74258.482407796,0
+GHY.US,D,20190625,000000,10.498,10.498,10.4497,10.4497,158258.67811551,0
+GHY.US,D,20190626,000000,10.4712,10.4843,10.4497,10.4776,117722.42240833,0
+GHY.US,D,20190627,000000,10.498,10.5751,10.4843,10.5528,165932.2700603,0
+GHY.US,D,20190628,000000,10.5528,10.6087,10.5528,10.6087,237437.56591406,0
+GHY.US,D,20190701,000000,10.6317,10.6783,10.5669,10.5751,210073.73523393,0
+GHY.US,D,20190702,000000,10.6235,10.6541,10.5901,10.616,131070.42232126,0
+GHY.US,D,20190703,000000,10.6317,10.6867,10.616,10.6783,79108.873273509,0
+GHY.US,D,20190705,000000,10.6623,10.6912,10.6317,10.6783,94526.071688114,0
+GHY.US,D,20190708,000000,10.6783,10.695,10.616,10.6393,165558.50021122,0
+GHY.US,D,20190709,000000,10.6466,10.7052,10.6317,10.7052,184068.18633966,0
+GHY.US,D,20190710,000000,10.7328,10.7591,10.6867,10.695,195035.69240112,0
+GHY.US,D,20190711,000000,10.7246,10.7328,10.6466,10.6623,166377.13158095,0
+GHY.US,D,20190712,000000,10.6867,10.6996,10.6466,10.6716,81452.744142662,0
+GHY.US,D,20190715,000000,10.6867,10.7636,10.6867,10.7636,277148.72737227,0
+GHY.US,D,20190716,000000,10.7804,10.7887,10.7328,10.7498,127185.15475462,0
+GHY.US,D,20190717,000000,10.7561,10.7887,10.7498,10.7498,99804.089729863,0
+GHY.US,D,20190718,000000,10.772,10.7887,10.7293,10.772,70755.601862538,0
+GHY.US,D,20190719,000000,10.7636,10.7804,10.7134,10.7134,113237.18421938,0
+GHY.US,D,20190722,000000,10.7498,10.772,10.6308,10.6614,198513.79857596,0
+GHY.US,D,20190723,000000,10.6774,10.6774,10.616,10.6774,174379.25322017,0
+GHY.US,D,20190724,000000,10.6707,10.8193,10.6458,10.6774,223920.45399449,0
+GHY.US,D,20190725,000000,10.7052,10.7191,10.6818,10.7052,83705.057555989,0
+GHY.US,D,20190726,000000,10.7328,10.7414,10.6996,10.7191,142200.57751012,0
+GHY.US,D,20190729,000000,10.7246,10.7246,10.6857,10.6996,194629.60815586,0
+GHY.US,D,20190730,000000,10.7097,10.7246,10.6996,10.7246,115028.47891396,0
+GHY.US,D,20190731,000000,10.7498,10.772,10.7246,10.7328,118053.10639585,0
+GHY.US,D,20190801,000000,10.7561,10.7636,10.7191,10.7561,143573.93934751,0
+GHY.US,D,20190802,000000,10.7498,10.772,10.7246,10.7561,107209.47218639,0
+GHY.US,D,20190805,000000,10.7134,10.7134,10.5732,10.5946,240514.97357636,0
+GHY.US,D,20190806,000000,10.6458,10.6531,10.5946,10.6225,62889.200687252,0
+GHY.US,D,20190807,000000,10.5818,10.6077,10.5508,10.5818,142337.37512059,0
+GHY.US,D,20190808,000000,10.6308,10.6346,10.5993,10.6077,59402.477340081,0
+GHY.US,D,20190809,000000,10.6225,10.7052,10.6225,10.7052,235025.83481295,0
+GHY.US,D,20190812,000000,10.694,10.694,10.616,10.6384,152288.05484909,0
+GHY.US,D,20190813,000000,10.616,10.616,10.5576,10.5576,100455.76338604,0
+GHY.US,D,20190814,000000,10.5279,10.5279,10.3794,10.3887,202794.37892248,0
+GHY.US,D,20190815,000000,10.4331,10.4331,10.3552,10.3794,174942.60086012,0
+GHY.US,D,20190816,000000,10.396,10.4759,10.396,10.396,82872.423281239,0
+GHY.US,D,20190819,000000,10.4833,10.4833,10.4462,10.4759,100538.70366955,0
+GHY.US,D,20190820,000000,10.4759,10.498,10.448,10.4833,116479.39530216,0
+GHY.US,D,20190821,000000,10.5056,10.5595,10.4906,10.5465,111803.5021758,0
+GHY.US,D,20190822,000000,10.5595,10.5946,10.5372,10.5528,113788.68324742,0
+GHY.US,D,20190823,000000,10.5465,10.5946,10.4833,10.4906,103450.23076483,0
+GHY.US,D,20190826,000000,10.5595,10.5697,10.5202,10.5287,63741.223599706,0
+GHY.US,D,20190827,000000,10.5595,10.5669,10.498,10.498,114357.41662009,0
+GHY.US,D,20190828,000000,10.5202,10.5891,10.498,10.5528,145257.51938818,0
+GHY.US,D,20190829,000000,10.5751,10.617,10.5595,10.5751,172845.39654844,0
+GHY.US,D,20190830,000000,10.6012,10.6012,10.498,10.498,140369.42839359,0
+GHY.US,D,20190903,000000,10.4906,10.5528,10.4906,10.498,116897.32815935,0
+GHY.US,D,20190904,000000,10.5669,10.6401,10.5493,10.5669,172179.71998726,0
+GHY.US,D,20190905,000000,10.5946,10.6884,10.5946,10.5946,142423.54684373,0
+GHY.US,D,20190906,000000,10.6012,10.6476,10.6012,10.6327,114813.04960613,0
+GHY.US,D,20190909,000000,10.6476,10.7004,10.6476,10.6959,108252.15003627,0
+GHY.US,D,20190910,000000,10.7079,10.744,10.6876,10.7209,91616.698885918,0
+GHY.US,D,20190911,000000,10.7516,10.7673,10.7209,10.7516,101794.65653418,0
+GHY.US,D,20190912,000000,10.7673,10.7785,10.7498,10.7755,99936.578754178,0
+GHY.US,D,20190913,000000,10.7915,10.8081,10.7358,10.744,80608.261255984,0
+GHY.US,D,20190916,000000,10.7673,10.7915,10.7422,10.7842,69290.682569317,0
+GHY.US,D,20190917,000000,10.7915,10.8267,10.7516,10.7673,86804.008149073,0
+GHY.US,D,20190918,000000,10.7915,10.7999,10.7591,10.7915,89603.512004279,0
+GHY.US,D,20190919,000000,10.8203,10.8463,10.8203,10.8267,121016.336525,0
+GHY.US,D,20190920,000000,10.8545,10.9019,10.8463,10.8731,75607.06987479,0
+GHY.US,D,20190923,000000,10.8881,10.9456,10.8759,10.9019,152842.78531675,0
+GHY.US,D,20190924,000000,10.9334,10.9446,10.8638,10.9113,111328.48055204,0
+GHY.US,D,20190925,000000,10.8881,10.9066,10.7079,10.7591,664209.4875976,0
+GHY.US,D,20190926,000000,10.7673,10.7673,10.7079,10.7516,159897.01800154,0
+GHY.US,D,20190927,000000,10.7516,10.7915,10.7275,10.7591,121837.12218781,0
+GHY.US,D,20190930,000000,10.7755,10.7999,10.7079,10.7755,246456.51388623,0
+GHY.US,D,20191001,000000,10.7755,10.7999,10.7004,10.7275,138204.36384994,0
+GHY.US,D,20191002,000000,10.7144,10.7358,10.6959,10.7209,216644.32912265,0
+GHY.US,D,20191003,000000,10.7275,10.7311,10.6633,10.6876,96378.763735421,0
+GHY.US,D,20191004,000000,10.6876,10.7144,10.6791,10.7144,256308.09613313,0
+GHY.US,D,20191007,000000,10.6791,10.7079,10.6726,10.6959,142504.33283416,0
+GHY.US,D,20191008,000000,10.6726,10.6726,10.6317,10.6317,268081.30780585,0
+GHY.US,D,20191009,000000,10.6791,10.6791,10.6551,10.6791,132504.10436486,0
+GHY.US,D,20191010,000000,10.6466,10.7004,10.6317,10.6876,119954.2700374,0
+GHY.US,D,20191011,000000,10.7004,10.7209,10.6588,10.7004,127521.22447482,0
+GHY.US,D,20191014,000000,10.7367,10.7591,10.7079,10.7524,136011.29349626,0
+GHY.US,D,20191015,000000,10.7367,10.8008,10.7209,10.7924,124506.29131179,0
+GHY.US,D,20191016,000000,10.7673,10.8203,10.7367,10.7367,167636.3158852,0
+GHY.US,D,20191017,000000,10.744,10.8157,10.744,10.8157,86970.965862638,0
+GHY.US,D,20191018,000000,10.8091,10.8341,10.7849,10.7924,79907.038859007,0
+GHY.US,D,20191021,000000,10.8203,10.8657,10.8045,10.8424,115479.80331387,0
+GHY.US,D,20191022,000000,10.8267,10.8638,10.8239,10.8481,85660.078524515,0
+GHY.US,D,20191023,000000,10.8565,10.9037,10.8341,10.8973,113809.14903166,0
+GHY.US,D,20191024,000000,10.8657,10.8973,10.8267,10.8973,201730.15814183,0
+GHY.US,D,20191025,000000,10.8815,10.9419,10.8713,10.9037,102034.86021241,0
+GHY.US,D,20191028,000000,10.913,10.9215,10.8769,10.8815,128856.88618335,0
+GHY.US,D,20191029,000000,10.89,10.9373,10.8815,10.9215,138595.36804364,0
+GHY.US,D,20191030,000000,10.9289,10.9289,10.8788,10.913,102086.56324628,0
+GHY.US,D,20191031,000000,10.9215,10.9289,10.8741,10.8741,145966.28181092,0
+GHY.US,D,20191101,000000,10.913,10.9391,10.89,10.9215,109747.2294326,0
+GHY.US,D,20191104,000000,10.9354,10.9716,10.9289,10.9419,121170.3684801,0
+GHY.US,D,20191105,000000,10.9484,11.0097,10.9419,10.9484,90369.363193601,0
+GHY.US,D,20191106,000000,10.9716,10.9864,10.9484,10.9548,146683.66140599,0
+GHY.US,D,20191107,000000,10.9632,10.9864,10.94,10.9484,158282.37533938,0
+GHY.US,D,20191108,000000,10.9354,10.9938,10.9354,10.9799,149214.95577294,0
+GHY.US,D,20191111,000000,10.9484,11.0097,10.9484,11.0013,129892.02400744,0
+GHY.US,D,20191112,000000,10.9864,11.0142,10.9716,11.0097,141413.18339002,0
+GHY.US,D,20191113,000000,11.0013,11.0013,10.9632,10.9938,119285.36203661,0
+GHY.US,D,20191114,000000,10.9938,11.0549,10.9344,10.9864,121490.2810022,0
+GHY.US,D,20191115,000000,10.9938,11.0394,10.9893,11.0243,82135.655048472,0
+GHY.US,D,20191118,000000,11.0328,11.0642,10.9632,10.9938,100345.89443905,0
+GHY.US,D,20191119,000000,11.0097,11.0243,10.9799,10.9938,70885.936593772,0
+GHY.US,D,20191120,000000,11.0097,11.018,10.941,10.9799,83972.189897693,0
+GHY.US,D,20191121,000000,10.9799,10.9938,10.9484,10.9484,123001.51759662,0
+GHY.US,D,20191122,000000,10.9548,10.9864,10.9548,10.9716,90005.287663376,0
+GHY.US,D,20191125,000000,10.9716,11.0328,10.9669,10.9938,147317.023571,0
+GHY.US,D,20191126,000000,11.0097,11.0394,10.9864,11.0013,185546.03139134,0
+GHY.US,D,20191127,000000,11.0013,11.0642,11.0013,11.0394,243680.70725487,0
+GHY.US,D,20191129,000000,11.0549,11.1007,11.0549,11.0549,86977.428741874,0
+GHY.US,D,20191202,000000,11.0549,11.0793,11.0097,11.0328,169638.73130145,0
+GHY.US,D,20191203,000000,11.0013,11.0328,10.9548,11.0328,361170.46601075,0
+GHY.US,D,20191204,000000,11.0328,11.0549,11.018,11.0328,95458.880591002,0
+GHY.US,D,20191205,000000,11.0549,11.0642,11.018,11.0477,95915.590723595,0
+GHY.US,D,20191206,000000,11.0549,11.0857,11.0477,11.0857,147323.48645024,0
+GHY.US,D,20191209,000000,11.0857,11.1461,11.0737,11.1461,174821.96044776,0
+GHY.US,D,20191210,000000,11.1007,11.1609,11.1007,11.1609,116831.62222047,0
+GHY.US,D,20191211,000000,11.1609,11.214,11.1609,11.214,133366.89874269,0
+GHY.US,D,20191212,000000,11.1537,11.1871,11.1313,11.1537,90437.223425568,0
+GHY.US,D,20191213,000000,11.1537,11.1871,11.0857,11.1007,162136.40565639,0
+GHY.US,D,20191216,000000,11.1145,11.1785,11.109,11.1609,237637.91517034,0
+GHY.US,D,20191217,000000,11.1609,11.2008,11.1609,11.1785,631420.06979986,0
+GHY.US,D,20191218,000000,11.1702,11.2008,11.1461,11.1871,275089.22318944,0
+GHY.US,D,20191219,000000,11.1871,11.2298,11.1871,11.2222,220411.11056998,0
+GHY.US,D,20191220,000000,11.237,11.292,11.2298,11.2604,205546.48832996,0
+GHY.US,D,20191223,000000,11.3151,11.3225,11.2677,11.2677,123125.38944862,0
+GHY.US,D,20191224,000000,11.2844,11.3076,11.2844,11.3076,94660.715005505,0
+GHY.US,D,20191226,000000,11.3355,11.3951,11.3114,11.3411,142673.44484079,0
+GHY.US,D,20191227,000000,11.3782,11.3865,11.327,11.3635,390003.52457025,0
+GHY.US,D,20191230,000000,11.3551,11.4087,11.3551,11.4033,144213.76439175,0
+GHY.US,D,20191231,000000,11.3865,11.5081,11.3782,11.5081,198785.23950383,0
+GHY.US,D,20200102,000000,11.5081,11.5731,11.5081,11.5324,408237.46118468,0
+GHY.US,D,20200103,000000,11.5081,11.5731,11.5017,11.5731,271487.24516259,0
+GHY.US,D,20200106,000000,11.5416,11.5416,11.4711,11.5156,270254.9895218,0
+GHY.US,D,20200107,000000,11.5017,11.5017,11.4711,11.4859,151473.7320655,0
+GHY.US,D,20200108,000000,11.4943,11.5731,11.4822,11.5731,287528.11142334,0
+GHY.US,D,20200109,000000,11.5574,11.5574,11.5156,11.5156,91568.227291657,0
+GHY.US,D,20200110,000000,11.5324,11.5731,11.5314,11.5731,130002.97010097,0
+GHY.US,D,20200113,000000,11.5658,11.5806,11.5416,11.5416,154569.45121897,0
+GHY.US,D,20200114,000000,11.5416,11.5806,11.5285,11.5574,145075.48162306,0
+GHY.US,D,20200115,000000,11.5574,11.5863,11.549,11.5806,133880.69764186,0
+GHY.US,D,20200116,000000,11.601,11.6559,11.5806,11.6474,273397.02597648,0
+GHY.US,D,20200117,000000,11.6474,11.6882,11.6307,11.6382,174933.98368781,0
+GHY.US,D,20200121,000000,11.6307,11.6643,11.6027,11.6149,112540.27040857,0
+GHY.US,D,20200122,000000,11.6559,11.6643,11.6234,11.6643,119879.94692622,0
+GHY.US,D,20200123,000000,11.6474,11.6882,11.6224,11.6643,184961.1408206,0
+GHY.US,D,20200124,000000,11.6643,11.678,11.601,11.6067,162057.77395903,0
+GHY.US,D,20200127,000000,11.5658,11.5731,11.4506,11.4506,226396.81388795,0
+GHY.US,D,20200128,000000,11.4579,11.5574,11.4579,11.5574,175438.08826812,0
+GHY.US,D,20200129,000000,11.5324,11.5731,11.5324,11.5574,91594.078808594,0
+GHY.US,D,20200130,000000,11.5239,11.5574,11.5202,11.5574,259595.54737055,0
+GHY.US,D,20200131,000000,11.5416,11.549,11.4943,11.4943,144955.91835722,0
+GHY.US,D,20200203,000000,11.5239,11.5658,11.5239,11.5324,98470.582314418,0
+GHY.US,D,20200204,000000,11.5945,11.6149,11.5863,11.6067,110913.77913448,0
+GHY.US,D,20200205,000000,11.6234,11.6389,11.601,11.6149,250117.73497272,0
+GHY.US,D,20200206,000000,11.6234,11.6882,11.6149,11.6882,182045.30513917,0
+GHY.US,D,20200207,000000,11.6725,11.6882,11.6643,11.6643,151837.80759573,0
+GHY.US,D,20200210,000000,11.6643,11.7375,11.6643,11.7022,155127.41312626,0
+GHY.US,D,20200211,000000,11.7087,11.7793,11.7087,11.7309,236543.53428658,0
+GHY.US,D,20200212,000000,11.7625,11.7829,11.7309,11.7709,240758.40869421,0
+GHY.US,D,20200213,000000,11.7829,11.7895,11.7264,11.7673,219061.44595647,0
+GHY.US,D,20200214,000000,11.7673,11.7979,11.758,11.7979,134737.02914046,0
+GHY.US,D,20200218,000000,11.7979,11.8219,11.7895,11.7895,171158.58506815,0
+GHY.US,D,20200219,000000,11.8052,11.8433,11.8052,11.8433,140711.96099303,0
+GHY.US,D,20200220,000000,11.8599,11.8739,11.8258,11.8258,185634.35740756,0
+GHY.US,D,20200221,000000,11.8258,11.8258,11.7421,11.7421,325692.49045134,0
+GHY.US,D,20200224,000000,11.6419,11.6753,11.5509,11.5685,295306.18658242,0
+GHY.US,D,20200225,000000,11.5973,11.6261,11.3799,11.3875,588950.33605496,0
+GHY.US,D,20200226,000000,11.4359,11.5351,11.4359,11.5027,362131.28072366,0
+GHY.US,D,20200227,000000,11.3421,11.3645,11.0813,11.1823,490335.4161043,0
+GHY.US,D,20200228,000000,11.0097,11.1489,10.8193,10.9864,1130449.1356216,0
+GHY.US,D,20200302,000000,10.9864,11.2964,10.8722,11.2555,448176.97770918,0
+GHY.US,D,20200303,000000,11.2725,11.4877,11.1731,11.2038,346777.63395486,0
+GHY.US,D,20200304,000000,11.3799,11.589,11.3234,11.5445,305307.49219826,0
+GHY.US,D,20200305,000000,11.4274,11.4719,11.2696,11.3124,201136.65039875,0
+GHY.US,D,20200306,000000,11.1731,11.2964,11.0569,11.2891,544057.02259698,0
+GHY.US,D,20200309,000000,10.4164,10.5242,10.3236,10.3765,553657.62970028,0
+GHY.US,D,20200310,000000,10.5324,10.5707,10.2234,10.4322,401196.15425837,0
+GHY.US,D,20200311,000000,10.3542,10.4415,9.93731,10.0219,383219.65566679,0
+GHY.US,D,20200312,000000,9.21694,9.40351,8.96999,9.11668,626703.24510501,0
+GHY.US,D,20200313,000000,9.33207,9.5522,9.26614,9.5522,777628.70958211,0
+GHY.US,D,20200316,000000,8.47991,8.86508,8.12219,8.6187,461028.41306758,0
+GHY.US,D,20200317,000000,8.79694,8.84466,8.51044,8.74997,430831.68698953,0
+GHY.US,D,20200318,000000,8.36227,8.37899,7.21861,7.30411,1232106.9945451,0
+GHY.US,D,20200319,000000,7.0864,7.56089,6.70512,7.55292,776472.93134561,0
+GHY.US,D,20200320,000000,7.77907,8.23436,7.47493,7.55292,1051348.8795203,0
+GHY.US,D,20200323,000000,7.55292,7.61132,6.90713,6.94622,1164982.4536661,0
+GHY.US,D,20200324,000000,7.20283,7.64622,7.20283,7.4987,863599.00630989,0
+GHY.US,D,20200325,000000,7.48274,8.40693,7.48274,8.39375,580762.94521101,0
+GHY.US,D,20200326,000000,8.36227,8.85209,8.22321,8.85209,490403.27633627,0
+GHY.US,D,20200327,000000,8.20567,8.77392,8.19815,8.65769,704909.46957873,0
+GHY.US,D,20200330,000000,8.55594,8.7574,8.42382,8.74375,207408.87469612,0
+GHY.US,D,20200331,000000,8.82053,8.83259,8.60375,8.60375,418463.89042722,0
+GHY.US,D,20200401,000000,8.28412,8.44537,8.16715,8.24642,553770.73008689,0
+GHY.US,D,20200402,000000,8.29097,8.46292,8.25393,8.35533,359996.3762831,0
+GHY.US,D,20200403,000000,8.27539,8.4007,8.03873,8.14458,187461.19793793,0
+GHY.US,D,20200406,000000,8.20567,8.6187,8.20567,8.47108,308979.48475017,0
+GHY.US,D,20200407,000000,8.69622,8.74997,8.51751,8.55594,177186.29710115,0
+GHY.US,D,20200408,000000,8.64043,8.84838,8.62416,8.80428,284866.48232515,0
+GHY.US,D,20200409,000000,9.06098,9.5522,9.06098,9.17981,502559.95217691,0
+GHY.US,D,20200413,000000,9.19373,9.19373,8.81811,9.0155,452765.62196589,0
+GHY.US,D,20200414,000000,9.17981,9.36735,9.17144,9.26614,160785.66389631,0
+GHY.US,D,20200415,000000,9.20859,9.20859,9.03126,9.14731,154435.88504812,0
+GHY.US,D,20200416,000000,9.18352,9.19095,9.03405,9.14359,358288.02187204,0
+GHY.US,D,20200417,000000,9.24665,9.25314,9.15196,9.23086,250832.9602747,0
+GHY.US,D,20200420,000000,9.15196,9.19095,8.97927,9.00341,158638.91084382,0
+GHY.US,D,20200421,000000,8.88366,8.95514,8.82145,8.91708,283687.00686479,0
+GHY.US,D,20200422,000000,8.97927,9.08047,8.97927,9.0257,162171.95149216,0
+GHY.US,D,20200423,000000,9.04149,9.15196,9.03405,9.07118,130643.87229177,0
+GHY.US,D,20200424,000000,9.09533,9.11668,9.00992,9.0257,114534.0686525,0
+GHY.US,D,20200427,000000,9.0257,9.08976,8.9635,8.97278,171209.2109555,0
+GHY.US,D,20200428,000000,9.00992,9.05076,8.95514,8.97278,85138.739599574,0
+GHY.US,D,20200429,000000,9.05076,9.19838,9.05076,9.17517,183150.45748831,0
+GHY.US,D,20200430,000000,9.16681,9.20581,9.01827,9.20581,186533.77476775,0
+GHY.US,D,20200501,000000,9.04149,9.19095,9.04149,9.1371,124165.91300542,0
+GHY.US,D,20200504,000000,9.12131,9.21324,9.05076,9.18352,140821.82994004,0
+GHY.US,D,20200505,000000,9.24665,9.30049,9.20581,9.26245,201625.67492752,0
+GHY.US,D,20200506,000000,9.26988,9.29308,9.17517,9.19838,110754.36144669,0
+GHY.US,D,20200507,000000,9.27636,9.30049,9.23086,9.24665,173182.54341519,0
+GHY.US,D,20200508,000000,9.30049,9.37288,9.26245,9.35619,139007.91516813,0
+GHY.US,D,20200511,000000,9.28564,9.36549,9.28564,9.33022,61340.26396398,0
+GHY.US,D,20200512,000000,9.33857,9.40172,9.32186,9.33022,69179.736475787,0
+GHY.US,D,20200513,000000,9.33857,9.34786,9.14359,9.19095,228924.87681529,0
+GHY.US,D,20200514,000000,9.07491,9.13432,9.00527,9.11575,146271.1142815,0
+GHY.US,D,20200515,000000,9.02013,9.11575,9.02013,9.07491,147730.64784203,0
+GHY.US,D,20200518,000000,9.18631,9.28842,9.18631,9.25037,226444.20833567,0
+GHY.US,D,20200519,000000,9.28935,9.29772,9.21786,9.28193,115849.26457678,0
+GHY.US,D,20200520,000000,9.32741,9.49736,9.32741,9.4899,230187.29255918,0
+GHY.US,D,20200521,000000,9.47222,9.55124,9.47127,9.53346,129922.18411055,0
+GHY.US,D,20200522,000000,9.55955,9.63104,9.53818,9.62174,99502.488698906,0
+GHY.US,D,20200526,000000,9.70897,9.77212,9.69512,9.7006,201417.78564547,0
+GHY.US,D,20200527,000000,9.77212,9.82774,9.71737,9.78795,151236.7598269,0
+GHY.US,D,20200528,000000,9.78795,10.1053,9.77495,10.0079,337169.48682579,0
+GHY.US,D,20200529,000000,10.034,10.0675,9.98674,10.058,162032.99958864,0
+GHY.US,D,20200601,000000,10.034,10.2976,10.0172,10.0971,228537.10406121,0
+GHY.US,D,20200602,000000,10.1119,10.2372,10.0971,10.2,142631.43612577,0
+GHY.US,D,20200603,000000,10.2,10.3514,10.2,10.2633,267911.11865266,0
+GHY.US,D,20200604,000000,10.2633,10.3829,10.2307,10.3198,187277.00587974,0
+GHY.US,D,20200605,000000,10.5091,10.5222,10.3736,10.3829,102663.91379126,0
+GHY.US,D,20200608,000000,10.4629,10.5576,10.422,10.5416,94947.235984914,0
+GHY.US,D,20200609,000000,10.5167,10.5296,10.4545,10.4693,111384.49217207,0
+GHY.US,D,20200610,000000,10.5091,10.5818,10.4303,10.5508,206724.88664378,0
+GHY.US,D,20200611,000000,10.3523,10.4497,10.0172,10.1453,241793.54651832,0
+GHY.US,D,20200612,000000,10.3384,10.3765,10.1621,10.3135,137974.93163711,0
+GHY.US,D,20200615,000000,10.1277,10.3765,10.1053,10.3058,190624.77732336,0
+GHY.US,D,20200616,000000,10.4497,10.4721,10.3523,10.3523,193492.14141053,0
+GHY.US,D,20200617,000000,10.394,10.434,10.2567,10.2911,131833.04207096,0
+GHY.US,D,20200618,000000,10.2567,10.3135,10.2316,10.3135,104896.83856688,0
+GHY.US,D,20200619,000000,10.3207,10.3523,10.2316,10.239,68064.889807785,0
+GHY.US,D,20200622,000000,10.2652,10.2994,10.239,10.2483,75914.056638443,0
+GHY.US,D,20200623,000000,10.2994,10.3384,10.2994,10.3135,49429.177534253,0
+GHY.US,D,20200624,000000,10.3058,10.3135,10.1053,10.1453,221432.2454891,0
+GHY.US,D,20200625,000000,10.1369,10.2483,10.123,10.1787,110790.98442902,0
+GHY.US,D,20200626,000000,10.1946,10.2056,10.0831,10.0906,97717.656883565,0
+GHY.US,D,20200629,000000,10.1277,10.1946,10.0757,10.0906,67467.073478567,0
+GHY.US,D,20200630,000000,10.1369,10.2102,10.1369,10.1545,111803.5021758,0
+GHY.US,D,20200701,000000,10.1881,10.2994,10.1881,10.2827,102721.00255784,0
+GHY.US,D,20200702,000000,10.3523,10.3765,10.3135,10.3135,128352.78160304,0
+GHY.US,D,20200706,000000,10.3858,10.4581,10.3135,10.3673,114282.01636233,0
+GHY.US,D,20200707,000000,10.3523,10.4024,10.3207,10.3523,81524.912960785,0
+GHY.US,D,20200708,000000,10.3858,10.4091,10.3673,10.3858,99572.50322395,0
+GHY.US,D,20200709,000000,10.3673,10.3905,10.2567,10.2911,112864.49151684,0
+GHY.US,D,20200710,000000,10.329,10.358,10.3058,10.3207,69354.234215127,0
+GHY.US,D,20200713,000000,10.3673,10.4257,10.2744,10.3135,90609.566871828,0
+GHY.US,D,20200714,000000,10.2652,10.329,10.239,10.3135,142500.024248,0
+GHY.US,D,20200715,000000,10.3384,10.3858,10.329,10.3523,98651.542932991,0
+GHY.US,D,20200716,000000,10.318,10.4146,10.318,10.3905,89088.635958573,0
+GHY.US,D,20200717,000000,10.3552,10.3979,10.3552,10.3625,62981.835289618,0
+GHY.US,D,20200720,000000,10.3552,10.4146,10.3552,10.4062,110592.78946581,0
+GHY.US,D,20200721,000000,10.422,10.4926,10.422,10.4629,82580.516569134,0
+GHY.US,D,20200722,000000,10.4852,10.4852,10.4146,10.4629,80575.946859809,0
+GHY.US,D,20200723,000000,10.4462,10.4852,10.4462,10.4852,80676.121487949,0
+GHY.US,D,20200724,000000,10.4387,10.4852,10.422,10.4629,184810.34030513,0
+GHY.US,D,20200727,000000,10.4545,10.5436,10.4462,10.5177,162634.04735746,0
+GHY.US,D,20200728,000000,10.5101,10.5177,10.4462,10.4693,116684.05314461,0
+GHY.US,D,20200729,000000,10.4852,10.5834,10.4852,10.5353,115033.86464666,0
+GHY.US,D,20200730,000000,10.4693,10.591,10.4693,10.5669,95243.451283175,0
+GHY.US,D,20200731,000000,10.6215,10.6215,10.5528,10.6058,109859.25267267,0
+GHY.US,D,20200803,000000,10.6141,10.681,10.5834,10.681,88691.168885635,0
+GHY.US,D,20200804,000000,10.7032,10.7182,10.6726,10.7032,114082.74425259,0
+GHY.US,D,20200805,000000,10.7182,10.9223,10.7182,10.8239,226606.85746309,0
+GHY.US,D,20200806,000000,10.8305,10.8305,10.7755,10.7924,141274.23148647,0
+GHY.US,D,20200807,000000,10.7849,10.7924,10.7246,10.7431,136425.99491383,0
+GHY.US,D,20200810,000000,10.7673,10.8018,10.7246,10.7924,146756.90737065,0
+GHY.US,D,20200811,000000,10.8184,10.9298,10.7673,10.7924,159834.54350226,0
+GHY.US,D,20200812,000000,10.8545,10.8806,10.8398,10.8731,114699.94921953,0
+GHY.US,D,20200813,000000,10.8833,10.9734,10.8267,10.9188,119787.31232385,0
+GHY.US,D,20200814,000000,10.9354,10.9354,10.8267,10.8686,67155.778128757,0
+GHY.US,D,20200817,000000,10.851,10.9503,10.851,10.9503,53409.233996347,0
+GHY.US,D,20200818,000000,10.965,10.9809,10.8917,10.9354,97692.882513164,0
+GHY.US,D,20200819,000000,10.9503,10.9734,10.9261,10.9354,164005.25490178,0
+GHY.US,D,20200820,000000,10.9568,10.9976,10.8917,10.9976,141380.86899385,0
+GHY.US,D,20200821,000000,10.9809,11.0059,10.965,10.9734,67134.235197974,0
+GHY.US,D,20200824,000000,10.9734,11.0059,10.9354,10.9734,124158.37297965,0
+GHY.US,D,20200825,000000,10.965,10.9809,10.8917,10.9428,186828.91291947,0
+GHY.US,D,20200826,000000,10.9428,10.9428,10.9307,10.9428,122155.95756339,0
+GHY.US,D,20200827,000000,10.9428,10.9503,10.8769,10.8769,131300.93168063,0
+GHY.US,D,20200828,000000,10.8917,10.9093,10.8686,10.8833,90799.144662715,0
+GHY.US,D,20200831,000000,10.9093,10.9354,10.8881,10.9093,92093.874802753,0
+GHY.US,D,20200901,000000,10.9188,11.0394,10.8779,11.0394,103136.78112193,0
+GHY.US,D,20200902,000000,11.1099,11.16,11.0477,11.1359,291425.22760193,0
+GHY.US,D,20200903,000000,11.1182,11.1182,10.9188,11.0142,215893.55798487,0
+GHY.US,D,20200904,000000,11.0059,11.0394,10.8917,10.9976,123477.61636691,0
+GHY.US,D,20200908,000000,10.965,10.965,10.9019,10.9503,90437.223425568,0
+GHY.US,D,20200909,000000,10.9976,11.0394,10.9632,11.0394,92984.674990617,0
+GHY.US,D,20200910,000000,11.043,11.0831,11.0355,11.0355,100106.76790736,0
+GHY.US,D,20200911,000000,11.0599,11.0691,11.0263,11.0526,59104.107748741,0
+GHY.US,D,20200914,000000,11.0599,11.109,11.0599,11.109,43108.481642623,0
+GHY.US,D,20200915,000000,11.1332,11.1573,11.109,11.1573,106086.00834609,0
+GHY.US,D,20200916,000000,11.1833,11.1833,11.1145,11.1657,77454.376189402,0
+GHY.US,D,20200917,000000,11.0905,11.1332,11.0905,11.1145,101113.89992145,0
+GHY.US,D,20200918,000000,11.1332,11.1332,11.0997,11.1239,74711.961100771,0
+GHY.US,D,20200921,000000,11.018,11.0691,11.0013,11.0691,91743.802177536,0
+GHY.US,D,20200922,000000,11.0763,11.0763,11.0097,11.0526,50644.198830393,0
+GHY.US,D,20200923,000000,11.0097,11.0227,10.8222,10.862,129917.8755244,0
+GHY.US,D,20200924,000000,10.8296,10.8453,10.7302,10.8296,141079.26796288,0
+GHY.US,D,20200925,000000,10.7822,10.8157,10.7217,10.7897,142971.81443212,0
+GHY.US,D,20200928,000000,10.8157,10.8798,10.8157,10.8526,196671.87799404,0
+GHY.US,D,20200929,000000,10.8798,10.8798,10.7989,10.8713,190948.99843163,0
+GHY.US,D,20200930,000000,10.9215,10.9215,10.8296,10.8296,193748.50228685,0
+GHY.US,D,20201001,000000,10.8296,10.8871,10.8222,10.8526,149958.18688494,0
+GHY.US,D,20201002,000000,10.8157,11.0831,10.8081,10.9215,58867.135510131,0
+GHY.US,D,20201005,000000,10.9215,10.9521,10.8798,10.9521,123229.87266291,0
+GHY.US,D,20201006,000000,10.9521,11.018,10.9456,10.9521,97758.58845205,0
+GHY.US,D,20201007,000000,11.018,11.0599,10.9771,10.9771,168119.95468126,0
+GHY.US,D,20201008,000000,11.0013,11.043,10.9679,11.0013,88466.045258954,0
+GHY.US,D,20201009,000000,11.0097,11.0263,10.9771,11.0013,79858.567264747,0
+GHY.US,D,20201012,000000,10.9846,11.0691,10.9846,11.0691,91064.122711342,0
+GHY.US,D,20201013,000000,11.0355,11.0599,10.9771,11.0526,178948.50883917,0
+GHY.US,D,20201014,000000,11.043,11.0831,11.0142,11.0526,79424.477209475,0
+GHY.US,D,20201015,000000,10.9298,10.9298,10.8453,10.8798,122334.7638889,0
+GHY.US,D,20201016,000000,10.8526,10.8713,10.7561,10.7561,127810.97689384,0
+GHY.US,D,20201019,000000,10.7644,10.7989,10.668,10.668,194012.40318894,0
+GHY.US,D,20201020,000000,10.7079,10.7561,10.6764,10.7561,233106.35968022,0
+GHY.US,D,20201021,000000,10.7302,10.7561,10.693,10.693,102461.4102419,0
+GHY.US,D,20201022,000000,10.7217,10.7302,10.6588,10.693,82702.234128057,0
+GHY.US,D,20201023,000000,10.7154,10.7302,10.6244,10.6511,164045.10932373,0
+GHY.US,D,20201026,000000,10.6337,10.6337,10.4936,10.5455,234450.63856104,0
+GHY.US,D,20201027,000000,10.5455,10.5697,10.5194,10.5372,138428.41033007,0
+GHY.US,D,20201028,000000,10.4861,10.4936,10.3709,10.3979,227630.14667526,0
+GHY.US,D,20201029,000000,10.4303,10.511,10.3802,10.4638,167515.6754728,0
+GHY.US,D,20201030,000000,10.4702,10.4861,10.3802,10.4052,103578.41120299,0
+GHY.US,D,20201102,000000,10.422,10.511,10.422,10.4462,135108.64469647,0
+GHY.US,D,20201103,000000,10.4768,10.5483,10.4768,10.4861,356434.25267819,0
+GHY.US,D,20201104,000000,10.5194,10.668,10.5194,10.6244,285963.01750198,0
+GHY.US,D,20201105,000000,10.6847,10.8296,10.6847,10.8296,126541.02112422,0
+GHY.US,D,20201106,000000,10.8296,10.862,10.8193,10.8526,78794.346484083,0
+GHY.US,D,20201109,000000,11.1145,11.1405,10.9605,11.0526,226374.19381063,0
+GHY.US,D,20201110,000000,11.0691,11.109,11.043,11.0763,101168.83439494,0
+GHY.US,D,20201111,000000,11.0691,11.1239,11.0691,11.0905,104168.68750643,0
+GHY.US,D,20201112,000000,11.0866,11.0866,10.9967,10.9967,124995.31584055,0
+GHY.US,D,20201113,000000,11.0477,11.1043,11.0217,11.095,83445.465240058,0
+GHY.US,D,20201116,000000,11.1285,11.1619,11.095,11.1619,65733.944697102,0
+GHY.US,D,20201117,000000,11.1963,11.2427,11.1367,11.2427,139951.49553641,0
+GHY.US,D,20201118,000000,11.277,11.3355,11.212,11.2862,237394.4800525,0
+GHY.US,D,20201119,000000,11.2686,11.328,11.2511,11.303,55183.2943463,0
+GHY.US,D,20201120,000000,11.303,11.3114,11.277,11.2937,165214.89046523,0
+GHY.US,D,20201123,000000,11.3431,11.5592,11.3431,11.5156,569734.04179682,0
+GHY.US,D,20201124,000000,11.5416,11.6474,11.5416,11.5677,141343.16886498,0
+GHY.US,D,20201125,000000,11.5899,11.6131,11.5156,11.5677,92353.467118684,0
+GHY.US,D,20201127,000000,11.5751,11.6474,11.5324,11.5324,54320.499968453,0
+GHY.US,D,20201130,000000,11.5324,11.5823,11.5017,11.5677,107278.4095649,0
+GHY.US,D,20201201,000000,11.6057,11.6568,11.602,11.6382,100175.70528586,0
+GHY.US,D,20201202,000000,11.6382,11.7969,11.6178,11.7709,248414.76629435,0
+GHY.US,D,20201203,000000,11.7709,11.8861,11.7682,11.8861,191442.33154656,0
+GHY.US,D,20201204,000000,11.8861,11.938,11.8535,11.9036,113283.50152055,0
+GHY.US,D,20201207,000000,11.8779,11.9288,11.8617,11.8617,143713.9683976,0
+GHY.US,D,20201208,000000,11.8779,12.0095,11.8647,11.9687,114398.34818857,0
+GHY.US,D,20201209,000000,11.9861,12.0438,11.938,12.0095,212035.21908169,0
+GHY.US,D,20201210,000000,11.9418,13.4253,11.9075,11.9473,137499.91001335,0
+GHY.US,D,20201211,000000,11.9473,11.9818,11.8575,11.8719,114532.99150597,0
+GHY.US,D,20201214,000000,11.9231,11.9555,11.8575,11.8647,92920.046198268,0
+GHY.US,D,20201215,000000,11.9231,11.9734,11.8804,11.8804,86828.782519473,0
+GHY.US,D,20201216,000000,11.9157,11.9473,11.8804,11.9323,173326.88105143,0
+GHY.US,D,20201217,000000,12.0058,12.0058,11.9157,11.9473,178581.20186931,0
+GHY.US,D,20201218,000000,11.9973,12.0234,11.9418,11.9734,172438.23515665,0
+GHY.US,D,20201221,000000,11.9473,12.0486,11.9157,12.0392,203768.11939385,0
+GHY.US,D,20201222,000000,12.0308,12.0978,12.0234,12.0486,116928.56540898,0
+GHY.US,D,20201223,000000,12.0308,12.0717,12.0308,12.0717,76246.894919034,0
+GHY.US,D,20201224,000000,12.057,12.1144,12.0521,12.1144,60403.146474936,0
+GHY.US,D,20201228,000000,12.1191,12.1432,12.1023,12.1432,169415.76196786,0
+GHY.US,D,20201229,000000,12.1432,12.16,12.0672,12.0846,95498.735012951,0
+GHY.US,D,20201230,000000,12.1106,12.1106,12.0512,12.0681,114833.51539038,0
+GHY.US,D,20201231,000000,12.1106,12.1432,12.0606,12.1432,232892.00751893,0
+GHY.US,D,20210104,000000,12.1432,12.16,11.9769,12.0273,140468.52587519,0
+GHY.US,D,20210105,000000,12.0273,12.0939,12.0273,12.0606,108129.35533081,0
+GHY.US,D,20210106,000000,12.0346,12.1507,12.0178,12.0346,260102.88339049,0
+GHY.US,D,20210107,000000,12.0606,12.1432,12.0606,12.0681,118952.52375601,0
+GHY.US,D,20210108,000000,12.1106,12.1339,12.0754,12.1023,83653.35452211,0
+GHY.US,D,20210111,000000,12.0512,12.1023,11.9677,11.9769,148005.32020951,0
+GHY.US,D,20210112,000000,11.9769,12.0754,11.9186,12.0681,116398.60931173,0
+GHY.US,D,20210113,000000,12.0754,12.1265,12.0346,12.1265,134767.18924357,0
+GHY.US,D,20210114,000000,12.1265,12.2007,12.0939,12.1106,258911.55931821,0
+GHY.US,D,20210115,000000,12.1432,12.1775,12.0346,12.0428,100702.4299435,0
+GHY.US,D,20210119,000000,12.0846,12.1191,12.0681,12.0939,106929.41408622,0
+GHY.US,D,20210120,000000,12.1191,12.2101,12.1191,12.1507,100322.19721519,0
+GHY.US,D,20210121,000000,12.1925,12.2193,12.16,12.1682,102115.64620284,0
+GHY.US,D,20210122,000000,12.1775,12.2007,12.1432,12.1682,90460.920649428,0
+GHY.US,D,20210125,000000,12.1849,12.1925,12.0978,12.1348,138648.14822407,0
+GHY.US,D,20210126,000000,12.16,12.1775,12.1432,12.1432,85140.893892653,0
+GHY.US,D,20210127,000000,12.1432,12.1775,12.0939,12.1191,179860.85195782,0
+GHY.US,D,20210128,000000,12.1348,12.1925,12.1191,12.16,122766.69965109,0
+GHY.US,D,20210129,000000,12.0754,12.1228,12.0606,12.0939,220754.72031597,0
+GHY.US,D,20210201,000000,12.1432,12.16,12.0846,12.0939,124407.19383019,0
+GHY.US,D,20210202,000000,12.1432,12.1925,12.1432,12.1775,89590.586245809,0
+GHY.US,D,20210203,000000,12.1925,12.2193,12.1849,12.2193,83689.97750444,0
+GHY.US,D,20210204,000000,12.2193,12.2758,12.2145,12.2612,147516.29568075,0
+GHY.US,D,20210205,000000,12.2852,12.3112,12.2852,12.3112,218798.62220092,0
+GHY.US,D,20210208,000000,12.3178,12.3856,12.3112,12.379,115934.35915337,0
+GHY.US,D,20210209,000000,12.379,12.4516,12.3613,12.4516,107608.01640588,0
+GHY.US,D,20210210,000000,12.4516,12.5109,12.4516,12.4783,116875.78522857,0
+GHY.US,D,20210211,000000,12.5228,12.5573,12.456,12.4997,120378.66577383,0
+GHY.US,D,20210212,000000,12.4997,12.5406,12.4643,12.5155,99497.102966211,0
+GHY.US,D,20210216,000000,12.5228,12.5313,12.4542,12.483,119891.79553815,0
+GHY.US,D,20210217,000000,12.483,12.483,12.2036,12.456,145105.64172616,0
+GHY.US,D,20210218,000000,12.4476,12.4924,12.4235,12.4738,67105.152241418,0
+GHY.US,D,20210219,000000,12.508,12.5573,12.4643,12.4738,86382.843852271,0
+GHY.US,D,20210222,000000,12.4143,12.4951,12.4143,12.483,96255.96902996,0
+GHY.US,D,20210223,000000,12.483,12.508,12.3651,12.456,126482.85521109,0
+GHY.US,D,20210224,000000,12.456,12.5498,12.3958,12.5406,154111.66393986,0
+GHY.US,D,20210225,000000,12.5498,12.5813,12.2879,12.3131,149954.95544533,0
+GHY.US,D,20210226,000000,12.3744,12.4738,12.3651,12.4235,154635.15715786,0
+GHY.US,D,20210301,000000,12.4394,12.5907,12.4394,12.5907,121888.8252217,0
+GHY.US,D,20210302,000000,12.5656,12.5907,12.5406,12.573,107280.56385798,0
+GHY.US,D,20210303,000000,12.5813,12.5813,12.4997,12.508,246845.36378684,0
+GHY.US,D,20210304,000000,12.508,12.573,12.4235,12.4738,134205.99589667,0
+GHY.US,D,20210305,000000,12.5228,12.5573,12.3568,12.5406,156194.86534652,0
+GHY.US,D,20210308,000000,12.5573,12.5813,12.4643,12.4643,153483.68750754,0
+GHY.US,D,20210309,000000,12.5228,12.5406,12.4997,12.4997,121756.33619738,0
+GHY.US,D,20210310,000000,12.5573,12.5813,12.4997,12.5656,110634.79818084,0
+GHY.US,D,20210311,000000,12.5954,12.7309,12.5954,12.6473,325013.8881317,0
+GHY.US,D,20210312,000000,12.5954,12.6473,12.5701,12.6223,103733.52030462,0
+GHY.US,D,20210315,000000,12.6306,12.6306,12.5954,12.6306,88973.381278886,0
+GHY.US,D,20210316,000000,12.6389,12.6677,12.6223,12.6223,117164.46050105,0
+GHY.US,D,20210317,000000,12.5954,12.6306,12.5544,12.6306,152480.8640796,0
+GHY.US,D,20210318,000000,12.5954,12.6807,12.5359,12.5701,216265.17354088,0
+GHY.US,D,20210319,000000,12.6046,12.6632,12.5954,12.6547,305131.91731238,0
+GHY.US,D,20210322,000000,12.6547,12.7133,12.6547,12.6881,83467.008170841,0
+GHY.US,D,20210323,000000,12.6881,12.704,12.6473,12.6547,94862.141408324,0
+GHY.US,D,20210324,000000,12.6965,12.7225,12.6223,12.6306,112413.16711695,0
+GHY.US,D,20210325,000000,12.6306,12.6473,12.5451,12.6473,81056.354216262,0
+GHY.US,D,20210326,000000,12.6473,12.7133,12.6223,12.6724,192530.24955108,0
+GHY.US,D,20210329,000000,12.6807,12.7225,12.6306,12.6881,106063.38826876,0
+GHY.US,D,20210330,000000,12.6632,12.6965,12.6547,12.6965,81343.95234221,0
+GHY.US,D,20210331,000000,12.7225,12.7495,12.6473,12.6473,202827.77046521,0
+GHY.US,D,20210401,000000,12.6807,12.704,12.6547,12.704,144402.26503611,0
+GHY.US,D,20210405,000000,12.704,12.7133,12.6473,12.6807,204416.56161042,0
+GHY.US,D,20210406,000000,12.6632,12.7133,12.6632,12.6965,178039.39716014,0
+GHY.US,D,20210407,000000,12.704,12.7587,12.6881,12.7587,308564.7833326,0
+GHY.US,D,20210408,000000,12.7744,12.807,12.7671,12.807,141875.27925531,0
+GHY.US,D,20210409,000000,12.8152,12.8152,12.7671,12.7671,146757.98451719,0
+GHY.US,D,20210412,000000,12.7744,12.8321,12.7495,12.807,151213.06260303,0
+GHY.US,D,20210413,000000,12.8321,12.8766,12.7902,12.8766,113240.41565901,0
+GHY.US,D,20210414,000000,12.8321,12.9026,12.8321,12.8673,145468.64010984,0
+GHY.US,D,20210415,000000,12.9481,12.9722,12.7345,12.9295,189992.49230489,0
+GHY.US,D,20210416,000000,12.9295,12.9369,12.8905,12.8905,120428.21451464,0
+GHY.US,D,20210419,000000,12.872,12.8905,12.8628,12.872,106712.90763185,0
+GHY.US,D,20210420,000000,12.8905,12.9295,12.8442,12.9221,89782.318329775,0
+GHY.US,D,20210421,000000,12.9221,13.067,12.9221,13.0576,170266.70773376,0
+GHY.US,D,20210422,000000,13.0576,13.0743,12.9908,13.0094,130535.08049132,0
+GHY.US,D,20210423,000000,13.0354,13.0576,13.014,13.0484,83016.760917483,0
+GHY.US,D,20210426,000000,13.0484,13.0743,13.0279,13.0576,127632.17056834,0
+GHY.US,D,20210427,000000,13.0354,13.1373,13.0279,13.0279,135561.04624289,0
+GHY.US,D,20210428,000000,13.0576,13.0576,12.8989,12.9295,265808.52860828,0
+GHY.US,D,20210429,000000,12.9481,12.963,12.8812,12.8989,236010.34674972,0
+GHY.US,D,20210430,000000,12.9221,12.9481,12.8023,12.8812,259704.33917101,0
+GHY.US,D,20210503,000000,12.9063,12.9908,12.8989,12.9481,214606.3678706,0
+GHY.US,D,20210504,000000,13.0002,13.0187,12.8905,13.0187,270065.41173092,0
+GHY.US,D,20210505,000000,13.0279,13.1005,13.0187,13.0827,92166.043620875,0
+GHY.US,D,20210506,000000,13.1005,13.1859,13.067,13.1627,161487.96343982,0
+GHY.US,D,20210507,000000,13.1941,13.22,13.1466,13.2118,137420.20116945,0
+GHY.US,D,20210510,000000,13.2285,13.2656,13.1941,13.2564,107734.04255096,0
+GHY.US,D,20210511,000000,13.2118,13.22,13.1559,13.1859,114106.44147646,0
+GHY.US,D,20210512,000000,13.1466,13.22,12.8535,12.8628,185930.57270584,0
+GHY.US,D,20210513,000000,12.8673,13.0057,12.8579,12.8766,204614.75657361,0
+GHY.US,D,20210514,000000,12.9257,13.0057,12.9257,12.9779,111579.45569566,0
+GHY.US,D,20210517,000000,12.9518,12.9963,12.9257,12.9685,87148.695041595,0
+GHY.US,D,20210518,000000,12.9518,13.0391,12.9518,12.9963,71613.010507687,0
+GHY.US,D,20210519,000000,12.9685,13.0641,12.8952,13.0057,201277.75659538,0
+GHY.US,D,20210520,000000,12.9871,13.0465,12.9871,13.0057,152565.95865619,0
+GHY.US,D,20210521,000000,13.0149,13.0725,12.9602,12.9963,106067.69685491,0
+GHY.US,D,20210524,000000,13.0149,13.0893,13.0149,13.0808,110540.00928539,0
+GHY.US,D,20210525,000000,13.0893,13.1578,13.0893,13.144,114670.86626297,0
+GHY.US,D,20210526,000000,13.2006,13.3121,13.1756,13.2972,172802.31068687,0
+GHY.US,D,20210527,000000,13.2972,13.3472,13.2943,13.3036,150879.14717591,0
+GHY.US,D,20210528,000000,13.3651,13.3651,13.3036,13.3296,57429.144880388,0
+GHY.US,D,20210601,000000,13.3557,13.4104,13.2729,13.2729,143781.82862957,0
+GHY.US,D,20210602,000000,13.2898,13.3836,13.2898,13.3836,90707.58720689,0
+GHY.US,D,20210603,000000,13.3836,13.3836,13.3121,13.3557,112149.26621487,0
+GHY.US,D,20210604,000000,13.4104,13.442,13.3472,13.4346,182040.99655302,0
+GHY.US,D,20210607,000000,13.4587,13.4847,13.3929,13.3929,133345.35581191,0
+GHY.US,D,20210608,000000,13.4587,13.4847,13.4263,13.4493,117055.66870062,0
+GHY.US,D,20210609,000000,13.442,13.623,13.3836,13.4847,279557.22703376,0
+GHY.US,D,20210610,000000,13.5747,13.5934,13.5339,13.5514,176130.6934928,0
+GHY.US,D,20210611,000000,13.5339,13.5747,13.4726,13.4726,109291.59644655,0
+GHY.US,D,20210614,000000,13.4633,13.481,13.3685,13.4458,194449.72468382,0
+GHY.US,D,20210615,000000,13.4893,13.5339,13.4541,13.5257,126246.96011902,0
+GHY.US,D,20210616,000000,13.5431,13.611,13.5257,13.5608,260349.54994794,0
+GHY.US,D,20210617,000000,13.5683,13.611,13.4541,13.4893,163923.3917648,0
+GHY.US,D,20210618,000000,13.481,13.5514,13.4726,13.4893,131557.29255694,0
+GHY.US,D,20210621,000000,13.5163,13.5514,13.481,13.5079,175671.82906712,0
+GHY.US,D,20210622,000000,13.5339,13.5747,13.4893,13.5163,126993.42267065,0
+GHY.US,D,20210623,000000,13.5431,13.5431,13.4986,13.5257,133482.15342238,0
+GHY.US,D,20210624,000000,13.5339,13.6277,13.4986,13.4986,104720.18653446,0
+GHY.US,D,20210625,000000,13.4986,13.5431,13.4216,13.4299,129576.42007149,0
+GHY.US,D,20210628,000000,13.4633,13.5952,13.4541,13.5079,186217.09368523,0
+GHY.US,D,20210629,000000,13.5683,13.7232,13.5079,13.6907,310301.14355368,0
+GHY.US,D,20210630,000000,13.714,13.7939,13.6732,13.7939,307051.39244512,0
+GHY.US,D,20210701,000000,13.8114,13.8357,13.6983,13.6983,196429.52002273,0
+GHY.US,D,20210702,000000,13.714,13.7753,13.714,13.714,124652.7832411,0
+GHY.US,D,20210706,000000,13.7753,13.7753,13.6277,13.6545,149387.29921921,0
+GHY.US,D,20210707,000000,13.6815,13.714,13.6277,13.637,141772.95033408,0
+GHY.US,D,20210708,000000,13.5934,13.6277,13.5683,13.584,204107.4205537,0
+GHY.US,D,20210709,000000,13.6463,13.7325,13.6323,13.7048,154152.59550834,0
+GHY.US,D,20210712,000000,13.7048,13.7753,13.6732,13.7409,267726.92659446,0
+GHY.US,D,20210713,000000,13.7409,13.7577,13.637,13.6545,160165.22748976,0
+GHY.US,D,20210714,000000,13.6815,13.7846,13.6732,13.6815,294529.56392771,0
+GHY.US,D,20210715,000000,13.6769,13.6907,13.53,13.5636,203733.6507046,0
+GHY.US,D,20210716,000000,13.5636,13.5636,13.3353,13.4931,1074717.5736868,0
+GHY.US,D,20210719,000000,13.4076,13.4076,13.1961,13.222,339798.80152782,0
+GHY.US,D,20210720,000000,13.2685,13.3983,13.222,13.3714,128733.01433134,0
+GHY.US,D,20210721,000000,13.3714,13.5636,13.3714,13.5636,237126.27056425,0
+GHY.US,D,20210722,000000,13.6063,13.6063,13.5291,13.5636,220582.37686972,0
+GHY.US,D,20210723,000000,13.624,13.6677,13.5878,13.6148,177604.22995833,0
+GHY.US,D,20210726,000000,13.6323,13.6323,13.5471,13.5471,82717.314179604,0
+GHY.US,D,20210727,000000,13.5553,13.5553,13.5023,13.5291,61996.246206311,0
+GHY.US,D,20210728,000000,13.5106,13.597,13.5023,13.597,75725.555994095,0
+GHY.US,D,20210729,000000,13.6148,13.6862,13.5377,13.6862,86526.104341977,0
+GHY.US,D,20210730,000000,13.6685,13.6769,13.5636,13.5785,100261.877009,0
+GHY.US,D,20210802,000000,13.5785,13.6499,13.5636,13.5636,132633.36194954,0
+GHY.US,D,20210803,000000,13.6148,13.6769,13.571,13.6592,104107.2901537,0
+GHY.US,D,20210804,000000,13.6685,13.7094,13.6592,13.6685,130989.63633082,0
+GHY.US,D,20210805,000000,13.6954,13.8403,13.6685,13.8172,122570.65898096,0
+GHY.US,D,20210806,000000,13.8403,13.8497,13.7446,13.7539,131939.67957835,0
+GHY.US,D,20210809,000000,13.7539,13.806,13.7446,13.7539,133670.65406673,0
+GHY.US,D,20210810,000000,13.8078,13.8579,13.7623,13.7623,123048.91204434,0
+GHY.US,D,20210811,000000,13.7994,13.8078,13.7539,13.7623,152982.81436684,0
+GHY.US,D,20210812,000000,13.7669,13.8552,13.7669,13.7948,152164.18299709,0
+GHY.US,D,20210813,000000,13.83,13.9359,13.8041,13.9081,181316.07693218,0
+GHY.US,D,20210816,000000,13.9081,13.9174,13.83,13.83,175603.96883515,0
+GHY.US,D,20210817,000000,13.8634,13.9081,13.7948,13.8459,214029.01732564,0
+GHY.US,D,20210818,000000,13.8124,13.8634,13.7669,13.7669,115499.19195156,0
+GHY.US,D,20210819,000000,13.7494,13.7762,13.6805,13.7232,142838.24826129,0
+GHY.US,D,20210820,000000,13.6983,13.7587,13.6983,13.714,104892.52998073,0
+GHY.US,D,20210823,000000,13.7669,13.8124,13.714,13.714,118353.63028028,0
+GHY.US,D,20210824,000000,13.7855,13.8292,13.7232,13.7232,93328.284736599,0
+GHY.US,D,20210825,000000,13.7855,13.8124,13.7587,13.7669,156684.96702184,0
+GHY.US,D,20210826,000000,13.7494,13.7623,13.5822,13.6453,294143.9454667,0
+GHY.US,D,20210827,000000,13.663,13.6983,13.6008,13.6898,229802.75124468,0
+GHY.US,D,20210830,000000,13.6898,13.7855,13.6898,13.7669,111831.50798582,0
+GHY.US,D,20210831,000000,13.7855,13.8552,13.7715,13.7762,130786.05563494,0
+GHY.US,D,20210901,000000,13.83,13.9618,13.83,13.9618,136570.33255007,0
+GHY.US,D,20210902,000000,13.9174,14.0307,13.8987,14.0307,147450.58974186,0
+GHY.US,D,20210903,000000,14.012,14.0307,13.9602,13.9777,173203.00919944,0
+GHY.US,D,20210907,000000,13.9685,14.012,13.8366,13.9266,220611.45982627,0
+GHY.US,D,20210908,000000,13.9266,13.9777,13.9174,13.9441,132849.86840391,0
+GHY.US,D,20210909,000000,13.9618,14.0845,13.9618,14.0583,108261.84435515,0
+GHY.US,D,20210910,000000,14.0668,14.117,14.037,14.0583,81126.368741305,0
+GHY.US,D,20210913,000000,14.0992,14.0992,14.0214,14.0668,106128.01706111,0
+GHY.US,D,20210914,000000,14.0753,14.117,13.9441,13.9525,98644.002907218,0
+GHY.US,D,20210915,000000,14.012,14.0668,13.9991,14.0307,104955.00448,0
+GHY.US,D,20210916,000000,14.0352,14.0352,13.9563,13.9655,113538.78525033,0
+GHY.US,D,20210917,000000,13.948,13.9815,13.9024,13.948,98062.343776087,0
+GHY.US,D,20210920,000000,13.8328,13.8755,13.7436,13.7697,160808.28397363,0
+GHY.US,D,20210921,000000,13.8497,13.8589,13.7613,13.7791,178454.0985777,0
+GHY.US,D,20210922,000000,13.7976,13.8839,13.7901,13.8589,171077.79907772,0
+GHY.US,D,20210923,000000,13.8672,13.921,13.8328,13.8589,132640.90197531,0
+GHY.US,D,20210924,000000,13.8839,13.8932,13.7791,13.8328,133474.6133966,0
+GHY.US,D,20210927,000000,13.7883,13.7976,13.7436,13.7436,120337.73420536,0
+GHY.US,D,20210928,000000,13.7075,13.7436,13.5496,13.5496,207698.62711514,0
+GHY.US,D,20210929,000000,13.5934,13.6648,13.4698,13.5934,74036.590220736,0
+GHY.US,D,20210930,000000,13.6555,13.7169,13.5934,13.5934,169082.92368725,0
+GHY.US,D,20211001,000000,13.6285,13.7697,13.5934,13.7261,95440.569099838,0
+GHY.US,D,20211004,000000,13.7169,13.7436,13.611,13.6472,88359.407751581,0
+GHY.US,D,20211005,000000,13.6472,13.7169,13.6379,13.7075,59163.350808392,0
+GHY.US,D,20211006,000000,13.6648,13.7261,13.6379,13.7261,42643.154337718,0
+GHY.US,D,20211007,000000,13.752,13.7613,13.7169,13.7169,72441.33619628,0
+GHY.US,D,20211008,000000,13.7613,13.7697,13.6917,13.6917,153471.8388956,0
+GHY.US,D,20211011,000000,13.674,13.752,13.674,13.7169,125010.3958921,0
+GHY.US,D,20211012,000000,13.752,13.7613,13.7075,13.7075,114796.89240804,0
+GHY.US,D,20211013,000000,13.7354,13.7697,13.7169,13.7697,165580.043142,0
+GHY.US,D,20211014,000000,13.8366,13.9174,13.7976,13.9174,154076.11810405,0
+GHY.US,D,20211015,000000,13.9441,13.9441,13.8366,13.8366,122013.77422022,0
+GHY.US,D,20211018,000000,13.8459,13.8459,13.7855,13.8198,93084.849618755,0
+GHY.US,D,20211019,000000,13.8366,13.8634,13.8022,13.8366,148147.50355267,0
+GHY.US,D,20211020,000000,13.8634,13.8709,13.8105,13.8459,114535.14579903,0
+GHY.US,D,20211021,000000,13.8283,13.8459,13.7475,13.7475,84143.456197414,0
+GHY.US,D,20211022,000000,13.7836,13.7836,13.712,13.765,125185.97077797,0
+GHY.US,D,20211025,000000,13.8105,13.8105,13.6769,13.7028,114061.20132182,0
+GHY.US,D,20211026,000000,13.7307,13.7929,13.7222,13.7567,164196.98698574,0
+GHY.US,D,20211027,000000,13.8022,13.8366,13.7631,13.8198,115909.58478298,0
+GHY.US,D,20211028,000000,13.8283,13.9081,13.8283,13.9081,79886.573074764,0
+GHY.US,D,20211029,000000,13.9266,13.9441,13.8718,13.9359,100090.61070927,0
+GHY.US,D,20211101,000000,13.9441,13.9655,13.8803,13.9525,215642.58284126,0
+GHY.US,D,20211102,000000,13.9525,13.9739,13.8895,13.8987,206743.19813493,0
+GHY.US,D,20211103,000000,14.0231,14.0231,13.8895,13.8987,179288.88714554,0
+GHY.US,D,20211104,000000,13.9266,13.9787,13.8105,13.8105,204194.66942335,0
+GHY.US,D,20211105,000000,13.8634,13.9219,13.8105,13.8803,181243.90811405,0
+GHY.US,D,20211108,000000,13.9174,13.9266,13.8895,13.9081,90496.46648522,0
+GHY.US,D,20211109,000000,13.9266,13.9266,13.8634,13.8987,167245.31169148,0
+GHY.US,D,20211110,000000,13.9034,13.9312,13.8599,13.8681,172816.31359189,0
+GHY.US,D,20211111,000000,13.8765,13.9126,13.841,13.8681,168198.58637862,0
+GHY.US,D,20211112,000000,13.8941,13.8941,13.8599,13.8848,75247.302930721,0
+GHY.US,D,20211115,000000,13.9034,13.9034,13.8198,13.8765,105654.07258389,0
+GHY.US,D,20211116,000000,13.8765,13.9312,13.8681,13.8848,148331.69561086,0
+GHY.US,D,20211117,000000,13.8765,13.9126,13.8318,13.9126,80028.756417928,0
+GHY.US,D,20211118,000000,13.9126,13.9398,13.8505,13.8505,90080.687921114,0
+GHY.US,D,20211119,000000,13.8941,13.949,13.806,13.8318,95385.634626342,0
+GHY.US,D,20211122,000000,13.8505,13.8505,13.6713,13.6983,115120.03636979,0
+GHY.US,D,20211123,000000,13.7344,13.7344,13.597,13.6267,100999.7223883,0
+GHY.US,D,20211124,000000,13.6174,13.6174,13.5728,13.5728,117572.69903939,0
+GHY.US,D,20211126,000000,13.5461,13.5543,13.4289,13.4652,98977.918334349,0
+GHY.US,D,20211129,000000,13.5097,13.5636,13.494,13.5284,104756.8095168,0
+GHY.US,D,20211130,000000,13.5543,13.5543,13.4197,13.4383,186091.06754015,0
+GHY.US,D,20211201,000000,13.4828,13.5543,13.3668,13.4289,211904.88435046,0
+GHY.US,D,20211202,000000,13.456,13.5013,13.3855,13.3855,154124.58969832,0
+GHY.US,D,20211203,000000,13.4123,13.4633,13.2695,13.2695,124187.45593621,0
+GHY.US,D,20211206,000000,13.287,13.456,13.287,13.4476,100881.236269,0
+GHY.US,D,20211207,000000,13.4828,13.662,13.4828,13.5728,116219.80298625,0
+GHY.US,D,20211208,000000,13.5905,13.6036,13.5189,13.5369,93955.184022375,0
+GHY.US,D,20211209,000000,13.5189,13.5905,13.5189,13.5461,57697.354368634,0
+GHY.US,D,20211210,000000,13.5905,13.6352,13.5189,13.5284,94236.319269087,0
+GHY.US,D,20211213,000000,13.5284,13.5284,13.4337,13.4476,101142.98287801,0
+GHY.US,D,20211214,000000,13.4476,13.5097,13.4031,13.5097,71199.38623666,0
+GHY.US,D,20211215,000000,13.5097,13.8505,13.4476,13.806,305632.79045308,0
+GHY.US,D,20211216,000000,13.8273,13.8459,13.6565,13.675,87003.280258812,0
+GHY.US,D,20211217,000000,13.6834,13.6927,13.5573,13.5934,73928.875566822,0
+GHY.US,D,20211220,000000,13.5479,13.6565,13.2787,13.314,163605.63353576,0
+GHY.US,D,20211221,000000,13.3685,13.4401,13.314,13.3956,279569.07564571,0
+GHY.US,D,20211222,000000,13.4216,13.5218,13.4216,13.5043,121296.39462518,0
+GHY.US,D,20211223,000000,13.5218,13.6212,13.5218,13.6118,132976.97169554,0
+GHY.US,D,20211227,000000,13.6258,13.8522,13.57,13.8162,154967.99543847,0
+GHY.US,D,20211228,000000,13.7976,13.9062,13.6983,13.7791,124654.93753418,0
+GHY.US,D,20211229,000000,13.752,13.807,13.6796,13.7883,102681.14813588,0
+GHY.US,D,20211230,000000,13.8338,13.8552,13.7066,13.7252,115544.43210621,0
+GHY.US,D,20211231,000000,13.6983,13.7883,13.6518,13.689,244607.05327852,0
+GHY.US,D,20220103,000000,13.7344,13.7436,13.6611,13.6611,130788.20992801,0
+GHY.US,D,20220104,000000,13.7252,13.7252,13.6258,13.6703,157502.52124504,0
+GHY.US,D,20220105,000000,13.6435,13.6983,13.5504,13.5616,185511.5627021,0
+GHY.US,D,20220106,000000,13.5616,13.7791,13.5616,13.6165,252530.54322039,0
+GHY.US,D,20220107,000000,13.6518,13.6611,13.5794,13.6165,170073.89850325,0
+GHY.US,D,20220110,000000,13.6165,13.6342,13.5339,13.6072,163360.04412483,0
+GHY.US,D,20220111,000000,13.6258,13.6342,13.5794,13.6072,125664.22384136,0
+GHY.US,D,20220112,000000,13.6342,13.7791,13.6165,13.7066,108329.7045871,0
+GHY.US,D,20220113,000000,13.7613,13.7697,13.6518,13.6983,77103.226417645,0
+GHY.US,D,20220114,000000,13.6703,13.7791,13.6072,13.752,114819.51248537,0
+GHY.US,D,20220118,000000,13.7066,13.7066,13.5616,13.6518,130262.56241691,0
+GHY.US,D,20220119,000000,13.6072,13.6518,13.2991,13.3437,194297.84702181,0
+GHY.US,D,20220120,000000,13.3714,13.5079,13.3529,13.3807,103599.95413377,0
+GHY.US,D,20220121,000000,13.3622,13.4391,13.145,13.1719,152171.72302288,0
+GHY.US,D,20220124,000000,12.9714,13.1125,12.7447,12.9453,239860.06848057,0
+GHY.US,D,20220125,000000,12.8182,13.0799,12.7911,12.9091,103836.92637238,0
+GHY.US,D,20220126,000000,13.0631,13.1543,12.9091,12.936,142002.38254691,0
+GHY.US,D,20220127,000000,13.0085,13.1356,12.9036,13.1077,124174.53017773,0
+GHY.US,D,20220128,000000,13.1077,13.1209,12.962,13.0447,88691.168885635,0
+GHY.US,D,20220131,000000,13.0447,13.1709,13.0279,13.0799,74182.005003519,0
+GHY.US,D,20220201,000000,13.1169,13.2805,13.0799,13.235,56485.56451211,0
+GHY.US,D,20220202,000000,13.3074,13.3344,13.1719,13.1977,82553.587905656,0
+GHY.US,D,20220203,000000,13.1543,13.1627,13.0085,13.027,115489.49763272,0
+GHY.US,D,20220204,000000,13.027,13.1627,12.9091,13.1627,144911.7553491,0
+GHY.US,D,20220207,000000,13.1543,13.1765,13.0177,13.027,99007.001290906,0
+GHY.US,D,20220208,000000,13.027,13.0985,13.0177,13.0539,111380.18358591,0
+GHY.US,D,20220209,000000,13.1263,13.2165,13.1087,13.1356,112115.87467214,0
+GHY.US,D,20220210,000000,13.0576,13.1228,12.8841,12.8934,157438.96959923,0
+GHY.US,D,20220211,000000,12.9118,12.9657,12.6231,12.6556,197833.04196324,0
+GHY.US,D,20220214,000000,12.6464,12.7495,12.4458,12.5647,163846.91436051,0
+GHY.US,D,20220215,000000,12.6101,12.7011,12.6101,12.6919,129166.02724007,0
+GHY.US,D,20220216,000000,12.7197,12.7374,12.6371,12.6919,156144.23945918,0
+GHY.US,D,20220217,000000,12.6919,12.7467,12.6009,12.6184,103566.56259106,0
+GHY.US,D,20220218,000000,12.6278,12.6919,12.6009,12.6278,114712.87497799,0
+GHY.US,D,20220222,000000,12.5915,12.6556,12.455,12.5369,119427.54537977,0
+GHY.US,D,20220223,000000,12.5369,12.5536,12.4458,12.4636,113660.50280926,0
+GHY.US,D,20220224,000000,12.3447,12.574,12.2537,12.574,297388.31084257,0
+GHY.US,D,20220225,000000,12.574,12.7744,12.4914,12.665,123632.72546856,0
+GHY.US,D,20220228,000000,12.6009,12.8749,12.6009,12.8293,136480.92938733,0
+GHY.US,D,20220301,000000,12.8561,12.9935,12.7197,12.7931,92558.124961119,0
+GHY.US,D,20220302,000000,12.8386,12.8701,12.665,12.665,106919.71976737,0
+GHY.US,D,20220303,000000,12.7011,12.7281,12.5647,12.5915,65699.476007849,0
+GHY.US,D,20220304,000000,12.6278,12.6278,12.3948,12.4914,81179.148921723,0
+GHY.US,D,20220307,000000,12.4822,12.4822,12.1804,12.2082,81228.697662522,0
+GHY.US,D,20220308,000000,12.2082,12.3084,12.0254,12.1348,102918.12037449,0
+GHY.US,D,20220309,000000,12.2444,12.3632,12.2257,12.2899,96139.637203735,0
+GHY.US,D,20220310,000000,12.2807,12.3363,12.0707,12.0988,101123.5942403,0
+GHY.US,D,20220311,000000,12.1348,12.1989,11.9333,11.952,215645.81428088,0
+GHY.US,D,20220314,000000,12.0066,12.0066,11.628,11.6959,201054.78726179,0
+GHY.US,D,20220315,000000,11.7236,12.0346,11.7236,11.9798,273532.74644039,0
+GHY.US,D,20220316,000000,12.1348,12.3724,12.1255,12.2807,368865.60088632,0
+GHY.US,D,20220317,000000,12.2666,12.3781,12.2491,12.3781,63436.391129132,0
+GHY.US,D,20220318,000000,12.3958,12.626,12.3039,12.3315,171707.92980311,0
+GHY.US,D,20220321,000000,12.3688,12.405,12.1841,12.2305,102276.14103718,0
+GHY.US,D,20220322,000000,12.2212,12.3595,12.1841,12.2212,90047.296378402,0
+GHY.US,D,20220323,000000,12.1934,12.2723,12.0734,12.0828,109320.67940309,0
+GHY.US,D,20220324,000000,12.1201,12.1386,12.0095,12.0365,120247.25389606,0
+GHY.US,D,20220325,000000,12.0365,12.0792,11.9176,12.0095,177644.08438027,0
+GHY.US,D,20220328,000000,11.926,12.0187,11.9176,11.991,170489.67706735,0
+GHY.US,D,20220329,000000,12.0002,12.1562,12.0002,12.1201,194694.2369482,0
+GHY.US,D,20220330,000000,12.1201,12.2212,12.1201,12.1841,137538.68728876,0
+GHY.US,D,20220331,000000,12.2583,12.3271,12.2027,12.3131,151899.20494846,0
+GHY.US,D,20220401,000000,12.3223,12.5155,12.2129,12.5155,176399.98012757,0
+GHY.US,D,20220404,000000,12.5155,12.6632,12.4792,12.6352,102629.44510201,0
+GHY.US,D,20220405,000000,12.6352,12.6538,12.3503,12.3781,191120.26473137,0
+GHY.US,D,20220406,000000,12.3781,12.3781,12.2119,12.2305,110891.15905715,0
+GHY.US,D,20220407,000000,12.2491,12.2852,12.1386,12.2399,123826.6118456,0
+GHY.US,D,20220408,000000,12.2212,12.2305,12.0828,12.1386,87431.984581386,0
+GHY.US,D,20220411,000000,12.1201,12.1201,11.926,11.9352,115913.89336912,0
+GHY.US,D,20220412,000000,12.0187,12.1293,12.0187,12.0921,149234.34441065,0
+GHY.US,D,20220413,000000,12.041,12.1339,12.041,12.0502,109256.05061076,0
+GHY.US,D,20220414,000000,12.0225,12.1524,11.8831,11.8831,147718.79923009,0
+GHY.US,D,20220418,000000,11.8369,11.9483,11.7904,11.809,182435.23218635,0
+GHY.US,D,20220419,000000,11.8463,12.0876,11.8196,12.0876,210535.83109923,0
+GHY.US,D,20220420,000000,12.1153,12.4404,12.0876,12.366,163966.47762637,0
+GHY.US,D,20220421,000000,12.3753,12.4681,12.2267,12.3195,142298.59784519,0
+GHY.US,D,20220422,000000,12.3382,12.3382,12.0734,12.0876,125715.92687523,0
+GHY.US,D,20220425,000000,12.1153,12.1246,11.9483,12.106,142042.23696888,0
+GHY.US,D,20220426,000000,12.1153,12.2546,11.9483,12.1524,181744.78125475,0
+GHY.US,D,20220427,000000,12.1804,12.3195,12.1711,12.2175,95923.130749369,0
+GHY.US,D,20220428,000000,12.2359,12.2546,11.9759,12.069,104217.15910069,0
+GHY.US,D,20220429,000000,12.069,12.0928,11.8925,11.939,95010.787630724,0
+GHY.US,D,20220502,000000,11.9205,12.069,11.7904,11.8183,90398.446150157,0
+GHY.US,D,20220503,000000,11.8275,11.9575,11.7997,11.9297,90159.319618471,0
+GHY.US,D,20220504,000000,11.911,12.0318,11.7625,12.0318,123578.86814158,0
+GHY.US,D,20220505,000000,11.9667,12.041,11.6326,11.6326,101777.42218956,0
+GHY.US,D,20220506,000000,11.6234,11.6745,11.4469,11.5212,200167.21851353,0
+GHY.US,D,20220509,000000,11.4283,11.4841,11.2334,11.2334,161971.60223589,0
+GHY.US,D,20220510,000000,11.3261,11.3819,11.2613,11.3261,101309.94059157,0
+GHY.US,D,20220511,000000,11.2706,11.4225,11.2334,11.2519,65013.333662421,0
+GHY.US,D,20220512,000000,11.2286,11.2568,11.0414,11.1067,130907.69053566,0
+GHY.US,D,20220513,000000,11.1724,11.2193,11.0601,11.1349,98530.477256608,0
+GHY.US,D,20220516,000000,11.1349,11.1631,11.0226,11.1349,116153.6931122,0
+GHY.US,D,20220517,000000,11.2003,11.2003,11.088,11.1724,184478.89244181,0
+GHY.US,D,20220518,000000,11.1442,11.1442,11.0414,11.088,90343.541000862,0
+GHY.US,D,20220519,000000,11.0694,11.191,11.0507,11.1724,83788.225796217,0
+GHY.US,D,20220520,000000,11.2003,11.2286,11.116,11.2193,84537.831802677,0
+GHY.US,D,20220523,000000,11.2193,11.3035,11.191,11.3035,106224.08306367,0
+GHY.US,D,20220524,000000,11.2565,11.3128,11.2003,11.2472,121400.93515743,0
+GHY.US,D,20220525,000000,11.2472,11.3783,11.238,11.3316,152644.12909337,0
+GHY.US,D,20220526,000000,11.3878,11.6312,11.3878,11.5937,185279.75355983,0
+GHY.US,D,20220527,000000,11.6687,11.8185,11.603,11.7998,148104.84827648,0
+GHY.US,D,20220531,000000,11.8747,11.8747,11.6687,11.753,137924.30174428,0
+GHY.US,D,20220601,000000,11.7811,11.8092,11.6968,11.725,108950.21430937,0
+GHY.US,D,20220602,000000,11.7343,11.7904,11.6734,11.7343,153298.6995805,0
+GHY.US,D,20220603,000000,11.678,11.7342,11.5861,11.7062,146336.54692789,0
+GHY.US,D,20220606,000000,11.7343,11.753,11.6498,11.6687,78042.314228177,0
+GHY.US,D,20220607,000000,11.6687,11.7623,11.6592,11.7062,96253.896051803,0
+GHY.US,D,20220608,000000,11.7062,11.7436,11.5001,11.5095,156679.40131333,0
+GHY.US,D,20220609,000000,11.5095,11.537,11.3689,11.3878,135203.50957268,0
+GHY.US,D,20220610,000000,11.3223,11.3596,11.1442,11.2286,143184.35756739,0
+GHY.US,D,20220613,000000,11.1067,11.1817,10.7556,10.8164,161285.95446414,0
+GHY.US,D,20220614,000000,10.8445,10.9382,10.7416,10.7791,277794.16209792,0
+GHY.US,D,20220615,000000,10.7884,10.9476,10.7884,10.8726,163083.08681297,0
+GHY.US,D,20220616,000000,10.7829,10.7829,10.4521,10.4521,292343.54466579,0
+GHY.US,D,20220617,000000,10.4804,10.5843,10.4427,10.5373,138540.33983739,0
+GHY.US,D,20220621,000000,10.5655,10.641,10.5373,10.5561,109344.71393837,0
+GHY.US,D,20220622,000000,10.4899,10.6033,10.4664,10.5655,76723.831940099,0
+GHY.US,D,20220623,000000,10.5843,10.6884,10.5843,10.6789,89379.396644247,0
+GHY.US,D,20220624,000000,10.6884,10.8208,10.6506,10.7545,129972.43788008,0
+GHY.US,D,20220627,000000,10.7451,10.8113,10.6694,10.7263,97362.137457631,0
+GHY.US,D,20220628,000000,10.8302,10.8586,10.7263,10.7639,147721.9731934,0
+GHY.US,D,20220629,000000,10.7639,10.8,10.6316,10.6979,95331.533054014,0
+GHY.US,D,20220630,000000,10.7263,10.8397,10.5843,10.8397,155955.49735418,0
+GHY.US,D,20220701,000000,10.8019,10.8948,10.7639,10.8586,80866.518881299,0
+GHY.US,D,20220705,000000,10.8019,10.8208,10.6033,10.66,107784.98965962,0
+GHY.US,D,20220706,000000,10.66,10.6979,10.5843,10.6316,77314.283871948,0
+GHY.US,D,20220707,000000,10.6506,10.8113,10.641,10.8113,113100.11520386,0
+GHY.US,D,20220708,000000,10.8019,10.8392,10.6789,10.7357,119656.45959406,0
+GHY.US,D,20220711,000000,10.7735,10.8208,10.641,10.7639,120992.9126226,0
+GHY.US,D,20220712,000000,10.7639,10.8302,10.6694,10.6884,157087.72596901,0
+GHY.US,D,20220713,000000,10.6222,10.7074,10.5655,10.5655,162289.62865176,0
+GHY.US,D,20220714,000000,10.5131,10.6085,10.4985,10.5799,150709.87090581,0
+GHY.US,D,20220715,000000,10.6371,10.6753,10.5131,10.6753,160662.71610532,0
+GHY.US,D,20220718,000000,10.6944,10.7611,10.5894,10.5989,173129.19193026,0
+GHY.US,D,20220719,000000,10.6848,10.866,10.6277,10.847,98355.49425126,0
+GHY.US,D,20220720,000000,10.8852,10.9996,10.847,10.9615,91629.069012156,0
+GHY.US,D,20220721,000000,10.9615,11.1713,10.9615,11.114,93441.440718312,0
+GHY.US,D,20220722,000000,11.114,11.2095,11.0663,11.0854,96055.700426327,0
+GHY.US,D,20220725,000000,11.0663,11.1094,10.9996,11.0187,94051.50453149,0
+GHY.US,D,20220726,000000,11.0187,11.143,11.0187,11.1332,54331.318839523,0
+GHY.US,D,20220727,000000,11.1332,11.3811,11.1237,11.3336,76706.61464035,0
+GHY.US,D,20220728,000000,11.324,11.4574,11.2762,11.4193,101446.69388194,0
+GHY.US,D,20220729,000000,11.4574,11.5675,11.4098,11.4289,103969.75848387,0
+GHY.US,D,20220801,000000,11.4574,11.6866,11.4574,11.6101,102037.88974214,0
+GHY.US,D,20220802,000000,11.5719,11.6478,11.5529,11.5529,145677.36855691,0
+GHY.US,D,20220803,000000,11.5624,11.8679,11.5529,11.8583,72930.927604157,0
+GHY.US,D,20220804,000000,11.8869,11.9632,11.6291,11.6388,352741.62215007,0
+GHY.US,D,20220805,000000,11.6484,11.7533,11.5339,11.5814,82863.856631076,0
+GHY.US,D,20220808,000000,11.5814,11.6388,11.5434,11.6196,193866.12048025,0
+GHY.US,D,20220809,000000,11.6101,11.7724,11.5339,11.7628,335407.21445502,0
+GHY.US,D,20220810,000000,11.8296,11.9155,11.7533,11.7533,298323.30108289,0
+GHY.US,D,20220811,000000,11.8927,11.9314,11.6714,11.7293,155477.17369929,0
+GHY.US,D,20220812,000000,11.7389,11.8243,11.7196,11.7196,171856.31980557,0
+GHY.US,D,20220815,000000,11.6907,11.8255,11.6907,11.7196,144638.46083491,0
+GHY.US,D,20220816,000000,11.7293,11.7965,11.6907,11.6907,92513.075494756,0
+GHY.US,D,20220817,000000,11.6522,11.7003,11.4598,11.4694,107507.89275501,0
+GHY.US,D,20220818,000000,11.5272,11.5849,11.4886,11.5272,112427.87230241,0
+GHY.US,D,20220819,000000,11.4694,11.4982,11.3828,11.4116,110107.14684205,0
+GHY.US,D,20220822,000000,11.3636,11.3828,11.3155,11.354,88398.542535695,0
+GHY.US,D,20220823,000000,11.3444,11.4694,11.3444,11.4598,48210.395277823,0
+GHY.US,D,20220824,000000,11.4886,11.5656,11.479,11.5464,65649.613022971,0
+GHY.US,D,20220825,000000,11.6137,11.6234,11.5272,11.556,54350.496495841,0
+GHY.US,D,20220826,000000,11.6041,11.6041,11.4695,11.4982,68281.08497355,0
+GHY.US,D,20220829,000000,11.479,11.5272,11.4405,11.4886,73903.621803182,0
+GHY.US,D,20220830,000000,11.5272,11.5656,11.3251,11.3348,83255.116515389,0
+GHY.US,D,20220831,000000,11.4502,11.479,11.2577,11.3251,95926.090457513,0
+GHY.US,D,20220901,000000,11.3057,11.3057,11.1135,11.1807,155413.77725814,0
+GHY.US,D,20220902,000000,11.2193,11.3348,11.1037,11.1519,127607.68245651,0
+GHY.US,D,20220906,000000,11.1615,11.1807,11.0652,11.0941,157505.859816,0
+GHY.US,D,20220907,000000,11.0844,11.2577,11.0798,11.2096,62577.483842121,0
+GHY.US,D,20220908,000000,11.1999,11.2707,11.1711,11.1807,42430.926274203,0
+GHY.US,D,20220909,000000,11.2577,11.3235,11.2096,11.2385,43055.537112392,0
+GHY.US,D,20220912,000000,11.2961,11.354,11.2096,11.2481,79981.365865972,0
+GHY.US,D,20220913,000000,11.1615,11.1903,11.1267,11.1615,124522.04255868,0
+GHY.US,D,20220914,000000,11.1999,11.2961,11.1615,11.1615,59690.347555112,0
+GHY.US,D,20220915,000000,11.1664,11.1858,10.9527,10.9527,175383.17464758,0
+GHY.US,D,20220916,000000,10.9236,11.0013,10.8751,11.0013,178432.64515541,0
+GHY.US,D,20220919,000000,11.0013,11.0013,10.8764,10.9236,74565.269742705,0
+GHY.US,D,20220920,000000,10.9236,11.0111,10.8653,10.9236,243892.75827544,0
+GHY.US,D,20220921,000000,10.9819,10.9819,10.8365,10.8556,56005.82765501,0
+GHY.US,D,20220922,000000,10.8362,10.8362,10.7294,10.7489,56403.36079112,0
+GHY.US,D,20220923,000000,10.6808,10.7099,10.4139,10.4771,151909.15192382,0
+GHY.US,D,20220926,000000,10.409,10.5255,10.2537,10.2731,88772.444905002,0
+GHY.US,D,20220927,000000,10.3119,10.3799,10.2634,10.2634,97525.383049573,0
+GHY.US,D,20220928,000000,10.3119,10.5837,10.3119,10.5449,132258.03852971,0
+GHY.US,D,20220929,000000,10.4478,10.4478,10.244,10.2537,96384.277570789,0
+GHY.US,D,20220930,000000,10.2828,10.409,10.244,10.2731,80390.263053176,0
+GHY.US,D,20221003,000000,10.3411,10.5158,10.3411,10.5061,103305.06170204,0
+GHY.US,D,20221004,000000,10.5934,10.7683,10.5934,10.7391,69330.396864853,0
+GHY.US,D,20221005,000000,10.7099,10.7197,10.5643,10.5837,61538.335445648,0
+GHY.US,D,20221006,000000,10.6226,10.6517,10.5352,10.5546,46635.992234453,0
+GHY.US,D,20221007,000000,10.5158,10.5255,10.3787,10.4673,56243.729609522,0
+GHY.US,D,20221010,000000,10.4771,10.4868,10.2537,10.2537,54280.781015152,0
+GHY.US,D,20221011,000000,10.2925,10.2973,10.1565,10.1662,209630.75731137,0
+GHY.US,D,20221012,000000,10.1371,10.1662,10.0789,10.0789,103300.94218768,0
+GHY.US,D,20221013,000000,9.96604,10.1034,9.88758,10.0445,230373.66107351,0
+GHY.US,D,20221014,000000,10.0837,10.1443,9.93662,9.93662,153106.6923685,0
+GHY.US,D,20221017,000000,10.0151,10.123,10.0151,10.0445,295698.66662396,0
+GHY.US,D,20221018,000000,10.1034,10.1917,10.1033,10.1328,121379.03509547,0
+GHY.US,D,20221019,000000,10.0739,10.1328,9.98565,10.0053,221058.84825609,0
+GHY.US,D,20221020,000000,10.0151,10.1328,9.91701,9.91701,156560.62536898,0
+GHY.US,D,20221021,000000,9.94643,10.0249,9.90386,10.0249,192679.10006618,0
+GHY.US,D,20221024,000000,10.0543,10.123,10.0444,10.0936,102520.03079324,0
+GHY.US,D,20221025,000000,10.1427,10.2505,10.123,10.2211,141655.08983178,0
+GHY.US,D,20221026,000000,10.1917,10.3388,10.1623,10.2505,171148.08915408,0
+GHY.US,D,20221027,000000,10.2996,10.329,10.2505,10.2897,147095.9518222,0
+GHY.US,D,20221028,000000,10.2505,10.427,10.2505,10.4074,248198.93218137,0
+GHY.US,D,20221031,000000,10.4074,10.4369,10.3532,10.4074,185523.50510444,0
+GHY.US,D,20221101,000000,10.6036,10.6527,10.5056,10.584,156291.48773258,0
+GHY.US,D,20221102,000000,10.6135,10.6135,10.4369,10.4369,139826.17725714,0
+GHY.US,D,20221103,000000,10.4172,10.427,10.3192,10.3486,133234.34408679,0
+GHY.US,D,20221104,000000,10.4172,10.486,10.378,10.4074,120718.4245334,0
+GHY.US,D,20221107,000000,10.4369,10.535,10.4369,10.5252,117352.16515689,0
+GHY.US,D,20221108,000000,10.5546,10.6429,10.5399,10.6036,157056.08329054,0
+GHY.US,D,20221109,000000,10.5987,10.668,10.5095,10.5095,95952.477009507,0
+GHY.US,D,20221110,000000,10.668,10.7968,10.6581,10.7671,527404.4596925,0
+GHY.US,D,20221111,000000,10.7869,10.7869,10.7176,10.7275,211173.38733625,0
+GHY.US,D,20221114,000000,10.7275,10.7423,10.6482,10.6779,126781.36458199,0
+GHY.US,D,20221115,000000,10.7869,10.8562,10.7869,10.8166,136628.59808175,0
+GHY.US,D,20221116,000000,10.8265,10.9157,10.8265,10.8859,205899.45379076,0
+GHY.US,D,20221117,000000,10.8463,10.9058,10.8067,10.8463,146676.73372077,0
+GHY.US,D,20221118,000000,10.9256,10.9355,10.8563,10.8859,78526.48793433,0
+GHY.US,D,20221121,000000,10.9058,10.9256,10.8315,10.8463,126316.96767714,0
+GHY.US,D,20221122,000000,10.8959,10.9256,10.8959,10.9157,200852.67090525,0
+GHY.US,D,20221123,000000,10.9256,11.0048,10.9157,10.9553,124144.39780925,0
+GHY.US,D,20221125,000000,10.9553,10.9949,10.9058,10.9355,63502.238504009,0
+GHY.US,D,20221128,000000,10.9157,10.9949,10.9157,10.9751,128392.61993012,0
+GHY.US,D,20221129,000000,10.9949,11.0444,10.9652,11.0345,123776.91851932,0
+GHY.US,D,20221130,000000,11.0642,11.2326,11.0543,11.2227,152081.90986981,0
+GHY.US,D,20221201,000000,11.302,11.3712,11.2606,11.2822,103695.7906186,0
+GHY.US,D,20221202,000000,11.2227,11.3034,11.1833,11.2822,96238.182061838,0
+GHY.US,D,20221205,000000,11.2822,11.2948,11.1583,11.2029,80240.718248313,0
+GHY.US,D,20221206,000000,11.2425,11.2425,11.1435,11.193,103224.32680433,0
+GHY.US,D,20221207,000000,11.2128,11.2921,11.2128,11.2623,163272.86571816,0
+GHY.US,D,20221208,000000,11.2723,11.2822,11.1732,11.2227,116476.80108681,0
+GHY.US,D,20221209,000000,11.193,11.2425,10.9652,10.9751,247709.30904592,0
+GHY.US,D,20221212,000000,11.0543,11.0642,10.9751,11.0048,143177.60399859,0
+GHY.US,D,20221213,000000,11.2921,11.2921,11.0444,11.0444,217304.43603873,0
+GHY.US,D,20221214,000000,11.0741,11.1336,10.9058,10.985,175447.1315346,0
+GHY.US,D,20221215,000000,10.98,10.985,10.89,10.91,227346,0
+GHY.US,D,20221216,000000,10.89,10.95,10.8861,10.95,157708,0
+GHY.US,D,20221219,000000,10.97,11.02,10.84,10.84,145527,0
+GHY.US,D,20221220,000000,10.83,10.89,10.78,10.78,231130,0
+GHY.US,D,20221221,000000,10.85,10.97,10.85,10.93,232195,0
+GHY.US,D,20221222,000000,10.9,10.96,10.885,10.95,257346,0
+GHY.US,D,20221223,000000,10.98,11.01,10.9,10.93,506142,0
+GHY.US,D,20221227,000000,10.85,10.86,10.66,10.69,320700,0
+GHY.US,D,20221228,000000,10.67,10.735,10.6501,10.67,221605,0
+GHY.US,D,20221229,000000,10.72,10.797,10.72,10.78,167042,0
+GHY.US,D,20221230,000000,10.76,10.84,10.63,10.84,429908,0
+GHY.US,D,20230103,000000,10.88,10.96,10.83,10.95,151975,0
+GHY.US,D,20230104,000000,11.04,11.2,10.97,11.2,189518,0
+GHY.US,D,20230105,000000,11.17,11.2,11.1,11.15,173283,0
+GHY.US,D,20230106,000000,11.24,11.32,11.15,11.32,237309,0
+GHY.US,D,20230109,000000,11.33,11.4,11.28,11.28,176494,0
+GHY.US,D,20230110,000000,11.3,11.3,11.21,11.27,156095,0
+GHY.US,D,20230111,000000,11.32,11.45,11.3,11.41,235014,0
+GHY.US,D,20230112,000000,11.45,11.51,11.39,11.48,181450,0
+GHY.US,D,20230113,000000,11.45,11.63,11.41,11.58,176893,0
+GHY.US,D,20230117,000000,11.52,11.59,11.52,11.59,134445,0
+GHY.US,D,20230118,000000,11.67,11.78,11.63,11.65,171772,0
+GHY.US,D,20230119,000000,11.61,11.68,11.58,11.64,89267,0
+GHY.US,D,20230120,000000,11.67,11.69,11.61,11.67,97189,0
+GHY.US,D,20230123,000000,11.71,11.71,11.645,11.69,110364,0
+GHY.US,D,20230124,000000,11.73,11.88,11.65,11.77,254881,0
+GHY.US,D,20230125,000000,11.74,11.7642,11.68,11.76,131523,0
+GHY.US,D,20230126,000000,11.81,11.81,11.7,11.76,124742,0
+GHY.US,D,20230127,000000,11.76,11.84,11.715,11.81,198354,0
+GHY.US,D,20230130,000000,11.81,11.86,11.79,11.82,134915,0
+GHY.US,D,20230131,000000,11.89,11.9,11.81,11.85,147184,0
+GHY.US,D,20230201,000000,11.86,11.93,11.78,11.83,292513,0
+GHY.US,D,20230202,000000,11.94,12.11,11.9333,12.08,265914,0
+GHY.US,D,20230203,000000,12.08,12.14,11.96,11.98,181128,0
+GHY.US,D,20230206,000000,11.95,11.99,11.86,11.89,131479,0
+GHY.US,D,20230207,000000,11.9,12.01,11.89,11.98,160602,0
+GHY.US,D,20230208,000000,11.98,12.015,11.86,11.89,151993,0
+GHY.US,D,20230209,000000,11.85,11.8798,11.67,11.68,113237,0
+GHY.US,D,20230210,000000,11.68,11.79,11.68,11.7,119372,0
+GHY.US,D,20230213,000000,11.71,11.81,11.71,11.77,100572,0
+GHY.US,D,20230214,000000,11.77,11.85,11.64,11.67,168366,0
+GHY.US,D,20230215,000000,11.68,11.7,11.59,11.66,157836,0
+GHY.US,D,20230216,000000,11.62,11.64,11.55,11.55,66415,0
+GHY.US,D,20230217,000000,11.55,11.61,11.4649,11.51,113046,0
+GHY.US,D,20230221,000000,11.47,11.47,11.32,11.33,344013,0
+GHY.US,D,20230222,000000,11.41,11.428,11.33,11.38,78367,0
+GHY.US,D,20230223,000000,11.45,11.55,11.425,11.53,65278,0
+GHY.US,D,20230224,000000,11.48,11.55,11.435,11.47,158415,0
+GHY.US,D,20230227,000000,11.53,11.62,11.525,11.59,43072,0
+GHY.US,D,20230228,000000,11.62,11.67,11.5735,11.6,77807,0
+GHY.US,D,20230301,000000,11.64,11.74,11.52,11.54,52603,0
+GHY.US,D,20230302,000000,11.53,11.53,11.42,11.53,86851,0
+GHY.US,D,20230303,000000,11.6,11.66,11.53,11.64,50429,0
+GHY.US,D,20230306,000000,11.62,11.7,11.53,11.59,78765,0
+GHY.US,D,20230307,000000,11.61,11.64,11.5,11.5,45437,0
+GHY.US,D,20230308,000000,11.53,11.6,11.43,11.45,82591,0
+GHY.US,D,20230309,000000,11.44,11.49,11.28,11.3,94943,0
+GHY.US,D,20230310,000000,11.32,11.4399,11.12,11.13,112794,0
+GHY.US,D,20230313,000000,11.07,11.08,10.85,10.85,163816,0
+GHY.US,D,20230314,000000,10.96,11.11,10.94,11.02,141400,0
+GHY.US,D,20230315,000000,10.96,10.99,10.64,10.66,460525,0
+GHY.US,D,20230316,000000,10.57,10.755,10.54,10.74,331882,0
+GHY.US,D,20230317,000000,10.67,10.71,10.55,10.55,195484,0
+GHY.US,D,20230320,000000,10.6,10.66,10.55,10.58,98786,0
+GHY.US,D,20230321,000000,10.63,10.7,10.63,10.68,107296,0
+GHY.US,D,20230322,000000,10.71,10.8085,10.6599,10.69,110748,0
+GHY.US,D,20230323,000000,10.74,10.77,10.59,10.63,109630,0
+GHY.US,D,20230324,000000,10.59,10.62,10.535,10.57,229284,0
+GHY.US,D,20230327,000000,10.61,10.67,10.61,10.65,79817,0
+GHY.US,D,20230328,000000,10.67,10.68,10.61,10.63,99790,0
+GHY.US,D,20230329,000000,10.69,10.78,10.69,10.78,83546,0
+GHY.US,D,20230330,000000,10.85,10.885,10.82,10.87,78865,0
+GHY.US,D,20230331,000000,10.92,11.05,10.8797,10.97,243700,0
+GHY.US,D,20230403,000000,11,11.12,11,11.05,240480,0
+GHY.US,D,20230404,000000,11.05,11.07,10.97,10.97,167835,0
+GHY.US,D,20230405,000000,11.02,11.02,10.895,10.92,134399,0
+GHY.US,D,20230406,000000,10.96,10.96,10.88,10.93,115953,0
+GHY.US,D,20230410,000000,10.98,11.04,10.89,11.02,122216,0
+GHY.US,D,20230411,000000,11.08,11.175,11.04,11.13,99791,0
+GHY.US,D,20230412,000000,11.15,11.3,11.1491,11.3,148857,0
+GHY.US,D,20230413,000000,11.27,11.3,11.18,11.25,188902,0
+GHY.US,D,20230414,000000,11.27,11.29,11.15,11.23,121478,0
+GHY.US,D,20230417,000000,11.21,11.25,11.17,11.19,228676,0
+GHY.US,D,20230418,000000,11.2,11.25,11.16,11.16,54999,0
+GHY.US,D,20230419,000000,11.08,11.17,11.08,11.13,196756,0
+GHY.US,D,20230420,000000,11.13,11.19,11.065,11.12,90236,0
+GHY.US,D,20230421,000000,11.1,11.155,11.1,11.11,57514,0
+GHY.US,D,20230424,000000,11.14,11.2,11.11,11.14,99535,0
+GHY.US,D,20230425,000000,11.12,11.13,11,11,108682,0
+GHY.US,D,20230426,000000,11,11.12,10.88,10.95,182245,0
+GHY.US,D,20230427,000000,10.97,11.05,10.94,11,97785,0
+GHY.US,D,20230428,000000,10.99,11.1,10.98,11.06,104153,0
+GHY.US,D,20230501,000000,11.03,11.11,11.02,11.06,101646,0
+GHY.US,D,20230502,000000,11.02,11.03,10.85,10.88,226949,0
+GHY.US,D,20230503,000000,10.83,10.945,10.83,10.91,308086,0
+GHY.US,D,20230504,000000,10.91,10.92,10.82,10.89,192571,0
+GHY.US,D,20230505,000000,10.92,11.085,10.92,11.02,176323,0
+GHY.US,D,20230508,000000,11.05,11.05,10.935,10.97,120533,0
+GHY.US,D,20230509,000000,11,11,10.92,10.94,91090,0
+GHY.US,D,20230510,000000,11.05,11.1299,11,11.09,175721,0
+GHY.US,D,20230511,000000,11.02,11.02,10.85,10.87,108249,0
+GHY.US,D,20230512,000000,10.89,10.9,10.73,10.75,166539,0
+GHY.US,D,20230515,000000,10.75,10.78,10.73,10.75,93974,0
+GHY.US,D,20230516,000000,10.77,10.78,10.67,10.67,89617,0
+GHY.US,D,20230517,000000,10.74,10.75,10.67,10.73,82207,0
+GHY.US,D,20230518,000000,10.76,11.07,10.695,10.88,266340,0
+GHY.US,D,20230519,000000,10.88,10.9199,10.84,10.88,47685,0
+GHY.US,D,20230522,000000,10.92,10.94,10.87,10.9,110888,0
+GHY.US,D,20230523,000000,10.92,10.93,10.725,10.77,170692,0
+GHY.US,D,20230524,000000,10.79,10.83,10.7352,10.75,177100,0
+GHY.US,D,20230525,000000,10.76,10.79,10.63,10.7,105612,0
+GHY.US,D,20230526,000000,10.72,10.82,10.71,10.8,70926,0
+GHY.US,D,20230530,000000,10.83,10.91,10.815,10.84,78444,0
+GHY.US,D,20230531,000000,10.85,10.91,10.8014,10.82,99493,0
+GHY.US,D,20230601,000000,10.87,10.98,10.87,10.94,98777,0
+GHY.US,D,20230602,000000,11,11,10.9,10.9,97670,0
+GHY.US,D,20230605,000000,10.91,10.945,10.9,10.92,69122,0
+GHY.US,D,20230606,000000,10.97,11.14,10.95,11.13,127590,0
+GHY.US,D,20230607,000000,11.13,11.18,11.07,11.11,154524,0
+GHY.US,D,20230608,000000,11.13,11.16,11.04,11.06,54936,0
+GHY.US,D,20230609,000000,11.08,11.08,10.97,10.97,132759,0
+GHY.US,D,20230612,000000,11.02,11.11,10.99,11.08,156442,0
+GHY.US,D,20230613,000000,11.16,11.185,11.075,11.1,135814,0
+GHY.US,D,20230614,000000,11.14,11.43,11.12,11.3,243014,0
+GHY.US,D,20230615,000000,11.21,11.34,11.19,11.24,133609,0
+GHY.US,D,20230616,000000,11.29,11.29,11.19,11.19,100396,0
+GHY.US,D,20230620,000000,11.19,11.19,11.06,11.1,240148,0
+GHY.US,D,20230621,000000,11.1,11.1,11.025,11.09,167741,0
+GHY.US,D,20230622,000000,11.08,11.08,10.97,10.98,225769,0
+GHY.US,D,20230623,000000,10.97,11.02,10.94,11.01,158122,0
+GHY.US,D,20230626,000000,11.02,11.08,11.02,11.03,86999,0
+GHY.US,D,20230627,000000,11.03,11.055,10.99,10.99,115763,0
+GHY.US,D,20230628,000000,11.03,11.23,10.99,11.2,226308,0
+GHY.US,D,20230629,000000,11.18,11.21,11.01,11.01,257294,0
+GHY.US,D,20230630,000000,11.11,11.13,10.97,10.97,268888,0
+GHY.US,D,20230703,000000,11.04,11.092,10.98,11.07,146839,0
+GHY.US,D,20230705,000000,11.1,11.1758,11.07,11.16,239243,0
+GHY.US,D,20230706,000000,11.14,11.14,11,11.06,161394,0
+GHY.US,D,20230707,000000,11.08,11.16,11.06,11.1,184853,0
+GHY.US,D,20230710,000000,11.09,11.15,11.05,11.12,97015,0
+GHY.US,D,20230711,000000,11.19,11.28,11.15,11.28,144902,0
+GHY.US,D,20230712,000000,11.33,11.425,11.31,11.4,240831,0
+GHY.US,D,20230713,000000,11.32,11.3743,11.21,11.21,184302,0
+GHY.US,D,20230714,000000,11.26,11.28,11.19,11.19,87886,0
+GHY.US,D,20230717,000000,11.23,11.325,11.206,11.3,213894,0
+GHY.US,D,20230718,000000,11.3,11.32,11.25,11.32,92477,0
+GHY.US,D,20230719,000000,11.35,11.35,11.17,11.21,187372,0
+GHY.US,D,20230720,000000,11.19,11.2,11.12,11.15,125233,0
+GHY.US,D,20230721,000000,11.2,11.27,11.12,11.27,139543,0
+GHY.US,D,20230724,000000,11.27,11.31,11.21,11.31,134858,0
+GHY.US,D,20230725,000000,11.27,11.34,11.25,11.29,72464,0
+GHY.US,D,20230726,000000,11.28,11.4,11.28,11.38,117062,0
+GHY.US,D,20230727,000000,11.4,11.41,11.25,11.26,136124,0
+GHY.US,D,20230728,000000,11.3,11.44,11.29,11.43,120680,0
+GHY.US,D,20230731,000000,11.41,11.48,11.34,11.38,226065,0
+GHY.US,D,20230801,000000,11.31,11.3625,11.28,11.28,198833,0
+GHY.US,D,20230802,000000,11.21,11.27,11.15,11.17,256005,0
+GHY.US,D,20230803,000000,11.17,11.18,11.08,11.15,203991,0
+GHY.US,D,20230804,000000,11.21,11.31,11.208,11.31,139562,0
+GHY.US,D,20230807,000000,11.34,11.425,11.3107,11.42,177487,0
+GHY.US,D,20230808,000000,11.41,11.41,11.26,11.31,195561,0
+GHY.US,D,20230809,000000,11.35,11.4,11.31,11.4,103415,0
+GHY.US,D,20230810,000000,11.33,11.385,11.29,11.31,161226,0
+GHY.US,D,20230811,000000,11.31,11.37,11.26,11.3,81726,0
+GHY.US,D,20230814,000000,11.3,11.3302,11.2475,11.26,63381,0
+GHY.US,D,20230815,000000,11.26,11.28,11.2,11.22,84806,0
+GHY.US,D,20230816,000000,11.23,11.24,11.16,11.17,88030,0
+GHY.US,D,20230817,000000,11.21,11.21,11.05,11.08,112732,0
+GHY.US,D,20230818,000000,11.08,11.13,11.0599,11.1,121883,0
+GHY.US,D,20230821,000000,11.13,11.15,11.09,11.15,109675,0
+GHY.US,D,20230822,000000,11.21,11.21,11.035,11.09,134432,0
+GHY.US,D,20230823,000000,11.11,11.21,11.08,11.2,76145,0
+GHY.US,D,20230824,000000,11.19,11.19,11.06,11.13,139657,0
+GHY.US,D,20230825,000000,11.14,11.225,11.12,11.22,87449,0
+GHY.US,D,20230828,000000,11.28,11.31,11.24,11.28,94144,0
+GHY.US,D,20230829,000000,11.27,11.27,11.17,11.22,139425,0
+GHY.US,D,20230830,000000,11.26,11.315,11.25,11.31,101972,0
+GHY.US,D,20230831,000000,11.31,11.31,11.2,11.22,179193,0
+GHY.US,D,20230901,000000,11.28,11.38,11.2443,11.33,118693,0
+GHY.US,D,20230905,000000,11.33,11.33,11.27,11.28,65132,0
+GHY.US,D,20230906,000000,11.29,11.29,11.21,11.24,130535,0
+GHY.US,D,20230907,000000,11.21,11.27,11.2,11.23,88317,0
+GHY.US,D,20230908,000000,11.21,11.3,11.2,11.3,89218,0
+GHY.US,D,20230911,000000,11.3,11.31,11.22,11.24,101575,0
+GHY.US,D,20230912,000000,11.22,11.31,11.22,11.3,144000,0
+GHY.US,D,20230913,000000,11.31,11.33,11.235,11.29,131042,0
+GHY.US,D,20230914,000000,11.19,11.21,11.0252,11.05,232085,0
+GHY.US,D,20230915,000000,11.03,11.09,11.005,11.07,91403,0
+GHY.US,D,20230918,000000,11.08,11.18,11.08,11.16,115653,0
+GHY.US,D,20230919,000000,11.13,11.13,11.06,11.1,78791,0
+GHY.US,D,20230920,000000,11.11,11.15,11.05,11.1,105288,0
+GHY.US,D,20230921,000000,11.06,11.07,10.98,10.98,89725,0
+GHY.US,D,20230922,000000,11.02,11.0277,10.99,11.01,60210,0
+GHY.US,D,20230925,000000,10.99,11.01,10.93,10.98,99349,0
+GHY.US,D,20230926,000000,10.98,10.99,10.8,10.8,127371,0
+GHY.US,D,20230927,000000,10.86,10.89,10.7199,10.74,184960,0
+GHY.US,D,20230928,000000,10.76,10.86,10.71,10.81,106917,0
+GHY.US,D,20230929,000000,10.95,10.99,10.78,10.78,240437,0
+GHY.US,D,20231002,000000,10.75,10.76,10.55,10.58,329738,0
+GHY.US,D,20231003,000000,10.58,10.6,10.47,10.48,169659,0
+GHY.US,D,20231004,000000,10.51,10.66,10.495,10.61,200721,0
+GHY.US,D,20231005,000000,10.64,10.68,10.55,10.63,122272,0
+GHY.US,D,20231006,000000,10.62,10.73,10.58,10.61,275408,0
+GHY.US,D,20231009,000000,10.63,10.73,10.61,10.72,136902,0
+GHY.US,D,20231010,000000,10.72,10.75,10.64,10.68,143198,0
+GHY.US,D,20231011,000000,10.72,10.75,10.67,10.7,95849,0
+GHY.US,D,20231012,000000,10.6,10.61,10.5,10.52,110726,0
+GHY.US,D,20231013,000000,10.52,10.58,10.51,10.53,136928,0
+GHY.US,D,20231016,000000,10.57,10.57,10.37,10.43,242326,0
+GHY.US,D,20231017,000000,10.41,10.44,10.33,10.4,196547,0
+GHY.US,D,20231018,000000,10.39,10.43,10.33,10.35,150088,0
+GHY.US,D,20231019,000000,10.35,10.41,10.31,10.34,118126,0
+GHY.US,D,20231020,000000,10.33,10.395,10.3,10.3,104288,0
+GHY.US,D,20231023,000000,10.24,10.3895,10.24,10.28,123655,0
+GHY.US,D,20231024,000000,10.28,10.44,10.28,10.36,148909,0
+GHY.US,D,20231025,000000,10.33,10.43,10.25,10.29,232329,0
+GHY.US,D,20231026,000000,10.29,10.37,10.25,10.26,90070,0
+GHY.US,D,20231027,000000,10.28,10.385,10.27,10.33,119205,0
+GHY.US,D,20231030,000000,10.35,10.385,10.3055,10.33,119221,0
+GHY.US,D,20231031,000000,10.37,10.4,10.33,10.37,228101,0
+GHY.US,D,20231101,000000,10.41,10.54,10.39,10.54,255708,0
+GHY.US,D,20231102,000000,10.54,10.75,10.52,10.75,230041,0
+GHY.US,D,20231103,000000,10.8,10.92,10.77,10.85,392227,0
+GHY.US,D,20231106,000000,10.83,10.83,10.69,10.76,136434,0
+GHY.US,D,20231107,000000,10.75,10.81,10.7,10.77,175660,0
+GHY.US,D,20231108,000000,10.72,10.82,10.6991,10.73,208065,0
+GHY.US,D,20231109,000000,10.75,10.7652,10.54,10.54,152013,0
+GHY.US,D,20231110,000000,10.57,10.61,10.565,10.59,142899,0
+GHY.US,D,20231113,000000,10.65,10.67,10.59,10.59,150720,0
+GHY.US,D,20231114,000000,10.74,10.89,10.69,10.83,155296,0
+GHY.US,D,20231115,000000,10.89,10.89,10.775,10.8,120502,0
+GHY.US,D,20231116,000000,10.84,10.99,10.79,10.99,212650,0
+GHY.US,D,20231117,000000,10.97,11.0399,10.93,10.96,99122,0
+GHY.US,D,20231120,000000,10.98,11.055,10.97,10.99,85808,0
+GHY.US,D,20231121,000000,10.99,11.05,10.965,11,120015,0
+GHY.US,D,20231122,000000,10.99,11.06,10.95,11.04,262463,0
+GHY.US,D,20231124,000000,11.07,11.14,11.06,11.14,65392,0
+GHY.US,D,20231127,000000,11.14,11.24,11.01,11.03,213077,0
+GHY.US,D,20231128,000000,11.07,11.115,10.86,10.87,448204,0
+GHY.US,D,20231129,000000,10.93,11.0001,10.93,10.99,222288,0
+GHY.US,D,20231130,000000,11.04,11.04,10.95,11.03,128519,0
+GHY.US,D,20231201,000000,11.03,11.23,11.01,11.21,226966,0
+GHY.US,D,20231204,000000,11.21,11.23,11.09,11.09,271940,0
+GHY.US,D,20231205,000000,11.13,11.21,11.125,11.21,128013,0
+GHY.US,D,20231206,000000,11.25,11.34,11.25,11.3,171863,0
+GHY.US,D,20231207,000000,11.33,11.4,11.3154,11.4,97461,0
+GHY.US,D,20231208,000000,11.33,11.39,11.3,11.32,144708,0
+GHY.US,D,20231211,000000,11.3,11.41,11.235,11.28,252622,0
+GHY.US,D,20231212,000000,11.31,11.38,11.28,11.32,128673,0
+GHY.US,D,20231213,000000,11.3,11.61,11.29,11.53,236057,0
+GHY.US,D,20231214,000000,11.57,11.63,11.43,11.53,225538,0
+GHY.US,D,20231215,000000,11.56,11.67,11.5,11.65,105014,0
+GHY.US,D,20231218,000000,11.68,11.73,11.545,11.56,155137,0
+GHY.US,D,20231219,000000,11.59,11.66,11.55,11.57,148671,0
+GHY.US,D,20231220,000000,11.6,11.62,11.4701,11.55,157111,0
+GHY.US,D,20231221,000000,11.64,11.6899,11.595,11.67,152370,0
+GHY.US,D,20231222,000000,11.73,11.79,11.64,11.65,127467,0
+GHY.US,D,20231226,000000,11.52,11.55,11.41,11.49,281164,0
+GHY.US,D,20231227,000000,11.48,11.55,11.445,11.49,213320,0
+GHY.US,D,20231228,000000,11.46,11.48,11.42,11.46,166875,0
+GHY.US,D,20231229,000000,11.47,11.49,11.34,11.36,189987,0
+GHY.US,D,20240102,000000,11.4,11.51,11.39,11.48,190021,0
+GHY.US,D,20240103,000000,11.48,11.54,11.46,11.54,125167,0
+GHY.US,D,20240104,000000,11.55,11.56,11.5,11.53,123425,0
+GHY.US,D,20240105,000000,11.56,11.63,11.5359,11.56,113308,0
+GHY.US,D,20240108,000000,11.56,11.64,11.56,11.61,99599,0
+GHY.US,D,20240109,000000,11.53,11.57,11.5,11.57,173729,0
+GHY.US,D,20240110,000000,11.5,11.56,11.5,11.54,109767,0
+GHY.US,D,20240111,000000,11.56,11.5732,11.48,11.49,164969,0
+GHY.US,D,20240112,000000,11.49,11.565,11.44,11.51,215618,0
+GHY.US,D,20240116,000000,11.49,11.515,11.31,11.32,371594,0
+GHY.US,D,20240117,000000,11.32,11.3226,11.16,11.21,384635,0
+GHY.US,D,20240118,000000,11.26,11.2699,11.12,11.15,383866,0
+GHY.US,D,20240119,000000,11.19,11.19,11.05,11.16,1630947,0
+GHY.US,D,20240122,000000,11.2,11.31,11.2,11.31,189478,0
+GHY.US,D,20240123,000000,11.33,11.35,11.29,11.32,162922,0
+GHY.US,D,20240124,000000,11.34,11.42,11.33,11.35,233680,0
+GHY.US,D,20240125,000000,11.38,11.44,11.38,11.43,123653,0
+GHY.US,D,20240126,000000,11.41,11.4647,11.33,11.35,400622,0
+GHY.US,D,20240129,000000,11.37,11.435,11.3536,11.43,155457,0
+GHY.US,D,20240130,000000,11.4,11.43,11.385,11.41,151268,0
+GHY.US,D,20240131,000000,11.4,11.49,11.38,11.39,283720,0
+GHY.US,D,20240201,000000,11.41,11.54,11.41,11.49,261970,0
+GHY.US,D,20240202,000000,11.47,11.48,11.41,11.46,233683,0
+GHY.US,D,20240205,000000,11.45,11.45,11.36,11.41,148541,0
+GHY.US,D,20240206,000000,11.46,11.55,11.41,11.55,167921,0
+GHY.US,D,20240207,000000,11.6,11.7,11.58,11.66,141020,0
+GHY.US,D,20240208,000000,11.69,11.69,11.61,11.63,109122,0
+GHY.US,D,20240209,000000,11.66,11.66,11.6001,11.63,147489,0
+GHY.US,D,20240212,000000,11.67,11.705,11.61,11.63,149880,0
+GHY.US,D,20240213,000000,11.58,11.595,11.525,11.59,141791,0
+GHY.US,D,20240214,000000,11.61,11.66,11.59,11.63,103825,0
+GHY.US,D,20240215,000000,11.55,11.59,11.51,11.55,123092,0
+GHY.US,D,20240216,000000,11.52,11.535,11.445,11.46,173984,0
+GHY.US,D,20240220,000000,11.5,11.54,11.4713,11.54,94522,0
+GHY.US,D,20240221,000000,11.57,11.57,11.495,11.53,136420,0
+GHY.US,D,20240222,000000,11.59,11.62,11.525,11.55,85936,0
+GHY.US,D,20240223,000000,11.59,11.59,11.54,11.55,114613,0
+GHY.US,D,20240226,000000,11.59,11.62,11.5129,11.53,104672,0
+GHY.US,D,20240227,000000,11.58,11.62,11.57,11.58,100577,0
+GHY.US,D,20240228,000000,11.58,11.595,11.55,11.57,85307,0
+GHY.US,D,20240229,000000,11.6,11.6799,11.6,11.64,108438,0
+GHY.US,D,20240301,000000,11.65,11.6998,11.6386,11.69,127156,0
+GHY.US,D,20240304,000000,11.65,11.71,11.65,11.69,129833,0
+GHY.US,D,20240305,000000,11.69,11.72,11.65,11.68,99232,0
+GHY.US,D,20240306,000000,11.68,11.7,11.65,11.69,122304,0
+GHY.US,D,20240307,000000,11.71,11.71,11.66,11.68,126424,0
+GHY.US,D,20240308,000000,11.71,11.74,11.65,11.69,87494,0
+GHY.US,D,20240311,000000,11.71,11.73,11.69,11.69,81861,0
+GHY.US,D,20240312,000000,11.73,11.76,11.69,11.72,236842,0
+GHY.US,D,20240313,000000,11.75,11.82,11.7371,11.81,221073,0
+GHY.US,D,20240314,000000,11.72,11.72,11.6,11.62,177606,0
+GHY.US,D,20240315,000000,11.71,11.71,11.6208,11.66,98064,0
+GHY.US,D,20240318,000000,11.71,11.71,11.615,11.65,79349,0
+GHY.US,D,20240319,000000,11.63,11.655,11.62,11.65,105894,0
+GHY.US,D,20240320,000000,11.66,11.72,11.6401,11.72,111989,0
+GHY.US,D,20240321,000000,11.78,11.83,11.72,11.83,183669,0
+GHY.US,D,20240322,000000,11.87,11.9,11.825,11.84,108795,0
+GHY.US,D,20240325,000000,11.87,11.87,11.82,11.86,83668,0
+GHY.US,D,20240326,000000,11.92,11.95,11.88,11.91,112623,0
+GHY.US,D,20240327,000000,11.98,11.99,11.92,11.95,140023,0
+GHY.US,D,20240328,000000,11.97,12.01,11.93,11.96,200219,0
+GHY.US,D,20240401,000000,11.98,11.98,11.845,11.86,171917,0
+GHY.US,D,20240402,000000,11.83,11.83,11.745,11.77,146753,0
+GHY.US,D,20240403,000000,11.76,11.76,11.675,11.71,143056,0
+GHY.US,D,20240404,000000,11.77,11.77,11.58,11.62,192621,0
+GHY.US,D,20240405,000000,11.65,11.68,11.62,11.66,114548,0
+GHY.US,D,20240408,000000,11.71,11.765,11.6814,11.73,191495,0
+GHY.US,D,20240409,000000,11.72,11.745,11.68,11.71,190421,0
+GHY.US,D,20240410,000000,11.67,11.675,11.53,11.57,308189,0
+GHY.US,D,20240411,000000,11.52,11.5373,11.4402,11.45,146712,0
+GHY.US,D,20240412,000000,11.45,11.47,11.34,11.38,125890,0
+GHY.US,D,20240415,000000,11.35,11.37,11.18,11.24,163946,0
+GHY.US,D,20240416,000000,11.24,11.29,11.115,11.15,381746,0
+GHY.US,D,20240417,000000,11.22,11.24,11.14,11.17,177931,0
+GHY.US,D,20240418,000000,11.2,11.23,11.145,11.23,177692,0
+GHY.US,D,20240419,000000,11.23,11.28,11.22,11.28,120033,0
+GHY.US,D,20240422,000000,11.29,11.37,11.285,11.37,105612,0
+GHY.US,D,20240423,000000,11.4,11.525,11.39,11.51,166961,0
+GHY.US,D,20240424,000000,11.5,11.515,11.405,11.42,126189,0
+GHY.US,D,20240425,000000,11.38,11.395,11.34,11.38,164350,0
+GHY.US,D,20240426,000000,11.44,11.485,11.435,11.48,129774,0
+GHY.US,D,20240429,000000,11.53,11.55,11.48,11.55,79044,0
+GHY.US,D,20240430,000000,11.55,11.57,11.49,11.51,110591,0
+GHY.US,D,20240501,000000,11.54,11.65,11.505,11.57,98310,0
+GHY.US,D,20240502,000000,11.57,11.58,11.53,11.56,197573,0
+GHY.US,D,20240503,000000,11.65,11.69,11.61,11.69,125785,0
+GHY.US,D,20240506,000000,11.74,11.77,11.7,11.75,87651,0
+GHY.US,D,20240507,000000,11.8,11.81,11.75,11.79,141132,0
+GHY.US,D,20240508,000000,11.8,11.8,11.74,11.76,100020,0
+GHY.US,D,20240509,000000,11.69,11.71,11.66,11.69,101084,0
+GHY.US,D,20240510,000000,11.72,11.72,11.65,11.69,104739,0
+GHY.US,D,20240513,000000,11.73,11.7505,11.63,11.63,81443,0
+GHY.US,D,20240514,000000,11.67,11.6999,11.6,11.62,79996,0
+GHY.US,D,20240515,000000,11.72,11.72,11.665,11.7,108015,0
+GHY.US,D,20240516,000000,11.72,11.725,11.65,11.66,115448,0
+GHY.US,D,20240517,000000,11.7,11.7,11.65,11.65,90055,0
+GHY.US,D,20240520,000000,11.69,11.71,11.67,11.71,76990,0
+GHY.US,D,20240521,000000,11.74,11.84,11.715,11.84,173246,0
+GHY.US,D,20240522,000000,11.86,11.86,11.79,11.82,116730,0
+GHY.US,D,20240523,000000,11.85,11.85,11.74,11.75,59028,0
+GHY.US,D,20240524,000000,11.77,11.87,11.77,11.87,82628,0
+GHY.US,D,20240528,000000,11.87,11.875,11.73,11.73,84871,0
+GHY.US,D,20240529,000000,11.74,11.77,11.585,11.62,122840,0
+GHY.US,D,20240530,000000,11.64,11.7,11.64,11.7,129264,0
+GHY.US,D,20240531,000000,11.77,11.815,11.735,11.81,96335,0
+GHY.US,D,20240603,000000,11.82,11.89,11.82,11.89,73034,0
+GHY.US,D,20240604,000000,11.9,11.9302,11.835,11.86,94239,0
+GHY.US,D,20240605,000000,11.9,11.9399,11.84,11.92,134295,0
+GHY.US,D,20240606,000000,11.93,11.93,11.86,11.91,58486,0
+GHY.US,D,20240607,000000,11.9,11.94,11.89,11.94,109535,0
+GHY.US,D,20240610,000000,11.94,11.94,11.78,11.85,147742,0
+GHY.US,D,20240611,000000,11.85,11.965,11.8333,11.94,99999,0
+GHY.US,D,20240612,000000,12,12.16,12,12.11,265115,0
+GHY.US,D,20240613,000000,12.02,12.05,11.95,11.99,96079,0
+GHY.US,D,20240614,000000,11.95,11.99,11.9301,11.97,68030,0
+GHY.US,D,20240617,000000,11.99,12.095,11.95,12.04,177477,0
+GHY.US,D,20240618,000000,12.02,12.02,11.88,11.95,97680,0
+GHY.US,D,20240620,000000,11.95,11.955,11.82,11.91,117938,0
+GHY.US,D,20240621,000000,11.89,11.915,11.84,11.86,102700,0
+GHY.US,D,20240624,000000,11.91,11.955,11.89,11.95,73703,0
+GHY.US,D,20240625,000000,11.99,12.02,11.85,11.93,148958,0
+GHY.US,D,20240626,000000,11.87,11.9051,11.785,11.87,153737,0
+GHY.US,D,20240627,000000,11.91,11.96,11.88,11.96,134115,0
+GHY.US,D,20240628,000000,12.03,12.04,11.85,11.88,264042,0
+GHY.US,D,20240701,000000,11.9,11.94,11.87,11.93,132971,0
+GHY.US,D,20240702,000000,11.94,12,11.9,12,124073,0
+GHY.US,D,20240703,000000,12.04,12.08,11.98,12.08,116163,0
+GHY.US,D,20240705,000000,12.04,12.0739,12,12.04,107063,0
+GHY.US,D,20240708,000000,12,12.04,11.965,12.03,139470,0
+GHY.US,D,20240709,000000,12.02,12.24,12.0001,12.16,287983,0
+GHY.US,D,20240710,000000,12.24,12.33,12.1,12.33,471370,0
+GHY.US,D,20240711,000000,12.28,12.375,12.205,12.28,178209,0
+GHY.US,D,20240712,000000,12.34,12.3422,12.24,12.27,119163,0
+GHY.US,D,20240715,000000,12.33,12.4322,12.3036,12.36,158178,0
+GHY.US,D,20240716,000000,12.41,12.48,12.335,12.38,204829,0
+GHY.US,D,20240717,000000,12.38,12.42,12.28,12.31,144222,0
+GHY.US,D,20240718,000000,12.36,12.39,12.06,12.18,176159,0
+GHY.US,D,20240719,000000,12.18,12.32,12.1,12.25,569955,0
+GHY.US,D,20240722,000000,12.26,12.31,12.165,12.23,150086,0
+GHY.US,D,20240723,000000,12.26,12.26,12.18,12.23,112216,0
+GHY.US,D,20240724,000000,12.21,12.2303,12.1401,12.19,104219,0
+GHY.US,D,20240725,000000,12.23,12.37,12.1701,12.3,113385,0
+GHY.US,D,20240726,000000,12.32,12.3394,12.2808,12.32,93798,0
+GHY.US,D,20240729,000000,12.32,12.38,12.29,12.3,110427,0
+GHY.US,D,20240730,000000,12.37,12.45,12.3465,12.45,132465,0
+GHY.US,D,20240731,000000,12.5,12.5,12.32,12.4,182872,0
+GHY.US,D,20240801,000000,12.37,12.4399,12.32,12.36,177004,0
+GHY.US,D,20240802,000000,12.3,12.43,12.22,12.37,245447,0
+GHY.US,D,20240805,000000,12.18,12.295,11.94,12.23,309531,0
+GHY.US,D,20240806,000000,12.33,12.45,12.275,12.43,436811,0
+GHY.US,D,20240807,000000,12.54,12.55,12.4339,12.5,410606,0
+GHY.US,D,20240808,000000,12.45,12.506,12.37,12.45,266365,0
+GHY.US,D,20240809,000000,12.5,12.53,12.4259,12.5,126534,0
+GHY.US,D,20240812,000000,12.5,12.52,12.395,12.4,201745,0
+GHY.US,D,20240813,000000,12.47,12.49,12.42,12.46,147097,0
+GHY.US,D,20240814,000000,12.49,12.52,12.38,12.38,145391,0
+GHY.US,D,20240815,000000,12.46,12.5,12.4408,12.48,203605,0
+GHY.US,D,20240816,000000,12.49,12.5,12.47,12.5,81074,0
+GHY.US,D,20240819,000000,12.53,12.55,12.49,12.54,129899,0
+GHY.US,D,20240820,000000,12.55,12.57,12.51,12.56,138572,0
+GHY.US,D,20240821,000000,12.55,12.57,12.515,12.57,123344,0
+GHY.US,D,20240822,000000,12.57,12.57,12.45,12.49,151047,0
+GHY.US,D,20240823,000000,12.53,12.606,12.51,12.59,187269,0
+GHY.US,D,20240826,000000,12.61,12.62,12.56,12.59,206563,0
+GHY.US,D,20240827,000000,12.59,12.6,12.53,12.59,117468,0
+GHY.US,D,20240828,000000,12.57,12.57,12.48,12.55,187293,0
+GHY.US,D,20240829,000000,12.55,12.64,12.55,12.64,140544,0
+GHY.US,D,20240830,000000,12.65,12.6745,12.646,12.66,143994,0
+GHY.US,D,20240903,000000,12.68,12.68,12.5997,12.65,156617,0
+GHY.US,D,20240904,000000,12.66,12.66,12.58,12.6,177918,0
+GHY.US,D,20240905,000000,12.63,12.65,12.51,12.58,204298,0
+GHY.US,D,20240906,000000,12.58,12.59,12.52,12.56,136303,0
+GHY.US,D,20240909,000000,12.56,12.59,12.5,12.55,226784,0
+GHY.US,D,20240910,000000,12.56,12.6,12.42,12.46,292023,0
+GHY.US,D,20240911,000000,12.46,12.515,12.43,12.5,181159,0
+GHY.US,D,20240912,000000,12.46,12.4744,12.3925,12.45,204443,0
+GHY.US,D,20240913,000000,12.46,12.5,12.43,12.48,123058,0
+GHY.US,D,20240916,000000,12.54,12.55,12.5,12.55,118647,0
+GHY.US,D,20240917,000000,12.58,12.59,12.55,12.58,236795,0
+GHY.US,D,20240918,000000,12.61,12.645,12.59,12.63,183180,0
+GHY.US,D,20240919,000000,12.69,12.69,12.6,12.66,189087,0
+GHY.US,D,20240920,000000,12.67,12.67,12.57,12.59,113427,0
+GHY.US,D,20240923,000000,12.57,12.64,12.55,12.64,167592,0
+GHY.US,D,20240924,000000,12.62,12.74,12.55,12.74,213572,0
+GHY.US,D,20240925,000000,12.74,12.7797,12.665,12.72,191619,0
+GHY.US,D,20240926,000000,12.72,12.74,12.68,12.7,130031,0
+GHY.US,D,20240927,000000,12.72,12.74,12.7,12.74,99559,0
+GHY.US,D,20240930,000000,12.734,12.8294,12.734,12.78,208775,0
+GHY.US,D,20241001,000000,12.78,12.855,12.78,12.84,131662,0
+GHY.US,D,20241002,000000,12.83,12.915,12.83,12.89,107859,0
+GHY.US,D,20241003,000000,12.88,12.9419,12.765,12.83,144648,0
+GHY.US,D,20241004,000000,12.83,12.8963,12.83,12.84,190481,0
+GHY.US,D,20241007,000000,12.87,12.89,12.81,12.84,136402,0
+GHY.US,D,20241008,000000,12.89,12.89,12.8,12.85,111865,0
+GHY.US,D,20241009,000000,12.88,12.9,12.82,12.9,155672,0
+GHY.US,D,20241010,000000,12.81,12.825,12.72,12.78,125877,0
+GHY.US,D,20241011,000000,12.76,12.765,12.65,12.68,132569,0
+GHY.US,D,20241014,000000,12.73,12.75,12.6209,12.67,131332,0
+GHY.US,D,20241015,000000,12.71,12.71,12.55,12.57,163014,0
+GHY.US,D,20241016,000000,12.6,12.67,12.6,12.66,149964,0
+GHY.US,D,20241017,000000,12.68,12.72,12.64,12.69,133706,0
+GHY.US,D,20241018,000000,12.72,12.72,12.65,12.69,132352,0
+GHY.US,D,20241021,000000,12.71,12.71,12.6601,12.68,136344,0
+GHY.US,D,20241022,000000,12.65,12.69,12.63,12.66,141254,0
+GHY.US,D,20241023,000000,12.67,12.69,12.61,12.63,131014,0
+GHY.US,D,20241024,000000,12.68,12.72,12.65,12.71,106732,0
+GHY.US,D,20241025,000000,12.74,12.775,12.733,12.77,108953,0
+GHY.US,D,20241028,000000,12.83,12.83,12.65,12.67,102553,0
+GHY.US,D,20241029,000000,12.67,12.67,12.47,12.49,151568,0
+GHY.US,D,20241030,000000,12.55,12.61,12.5201,12.61,146088,0
+GHY.US,D,20241031,000000,12.65,12.6596,12.57,12.61,106220,0
+GHY.US,D,20241101,000000,12.6,12.67,12.57,12.57,119046,0
+GHY.US,D,20241104,000000,12.64,12.66,12.4819,12.5,134941,0
+GHY.US,D,20241105,000000,12.57,12.59,12.51,12.56,137223,0
+GHY.US,D,20241106,000000,12.62,12.71,12.57,12.7,245094,0
+GHY.US,D,20241107,000000,12.75,12.87,12.6734,12.87,195583,0
+GHY.US,D,20241108,000000,12.89,12.98,12.89,12.97,150535,0
+GHY.US,D,20241111,000000,13.0642,13.11,12.85,12.89,129677,0
+GHY.US,D,20241112,000000,12.97,12.97,12.67,12.76,190380,0
+GHY.US,D,20241113,000000,12.801,12.83,12.55,12.56,217445,0
+GHY.US,D,20241114,000000,12.4912,12.54,12.345,12.41,267130,0
+GHY.US,D,20241115,000000,12.38,12.41,12.2344,12.34,328668,0
+GHY.US,D,20241118,000000,12.3,12.37,12.26,12.35,148672,0
+GHY.US,D,20241119,000000,12.36,12.42,12.32,12.4,184773,0
+GHY.US,D,20241120,000000,12.4486,12.55,12.44,12.55,173510,0
+GHY.US,D,20241121,000000,12.5999,12.69,12.56,12.69,148436,0
+GHY.US,D,20241122,000000,12.7,12.9,12.7,12.9,178645,0
+GHY.US,D,20241125,000000,12.87,12.97,12.805,12.84,112557,0
+GHY.US,D,20241126,000000,12.885,12.91,12.51,12.57,335361,0
+GHY.US,D,20241127,000000,12.6056,12.7,12.5133,12.61,166882,0
+GHY.US,D,20241129,000000,12.68,12.7212,12.66,12.7,123893,0
+GHY.US,D,20241202,000000,12.72,12.8,12.68,12.8,150180,0
+GHY.US,D,20241203,000000,12.855,12.96,12.84,12.96,241036,0
+GHY.US,D,20241204,000000,12.96,13.05,12.94,13.01,202473,0
+GHY.US,D,20241205,000000,13.01,13.03,12.89,12.98,133514,0
+GHY.US,D,20241206,000000,13.04,13.04,12.96,13.02,100294,0
+GHY.US,D,20241209,000000,13.05,13.05,12.95,12.95,116729,0
+GHY.US,D,20241210,000000,13,13.04,12.9,12.97,110233,0
+GHY.US,D,20241211,000000,13.0184,13.045,12.88,12.92,181748,0
+GHY.US,D,20241212,000000,12.82,12.89,12.7628,12.82,131630,0
+GHY.US,D,20241213,000000,12.84,12.88,12.79,12.84,122958,0
+GHY.US,D,20241216,000000,12.8824,12.94,12.81,12.88,160296,0
+GHY.US,D,20241217,000000,12.86,12.86,12.63,12.69,128000,0
+GHY.US,D,20241218,000000,12.766,12.7877,12.51,12.55,127414,0
+GHY.US,D,20241219,000000,12.55,12.59,12.42,12.46,145721,0
+GHY.US,D,20241220,000000,12.4505,12.55,12.45,12.55,141558,0
+GHY.US,D,20241223,000000,12.545,12.67,12.48,12.61,166495,0
+GHY.US,D,20241224,000000,12.595,12.63,12.56,12.63,120942,0
+GHY.US,D,20241226,000000,12.57,12.61,12.485,12.53,173668,0
+GHY.US,D,20241227,000000,12.52,12.56,12.375,12.42,128021,0
+GHY.US,D,20241230,000000,12.42,12.46,12.355,12.4,181238,0
+GHY.US,D,20241231,000000,12.46,12.5,12.27,12.32,345890,0
+GHY.US,D,20250102,000000,12.49,12.53,12.4,12.52,295652,0
+GHY.US,D,20250103,000000,12.625,12.67,12.58,12.64,164778,0
+GHY.US,D,20250106,000000,12.95,12.98,12.79,12.88,659036,0
+GHY.US,D,20250107,000000,12.92,12.97,12.86,12.97,375120,0
+GHY.US,D,20250108,000000,13,13.3084,12.92,12.96,349473,0
+GHY.US,D,20250110,000000,12.93,12.96,12.85,12.91,262311,0
+GHY.US,D,20250113,000000,12.91,12.91,12.75,12.85,202161,0
+GHY.US,D,20250114,000000,12.87,12.93,12.66,12.7,206410,0
+GHY.US,D,20250115,000000,12.8025,12.81,12.61,12.71,350191,0
+GHY.US,D,20250116,000000,12.65,12.71,12.55,12.6,332845,0
+GHY.US,D,20250117,000000,12.58,12.69,12.58,12.66,159488,0
+GHY.US,D,20250121,000000,12.7395,12.8,12.69,12.78,215649,0
+GHY.US,D,20250122,000000,12.83,13.036,12.8018,13.02,574781,0
+GHY.US,D,20250123,000000,13.0489,13.12,12.98,13,290666,0
+GHY.US,D,20250124,000000,13.14,13.24,13.12,13.24,609542,0
+GHY.US,D,20250127,000000,13.21,13.33,13.19,13.28,299605,0
+GHY.US,D,20250128,000000,13.4093,13.45,12.93,13.05,473806,0
+GHY.US,D,20250129,000000,13.11,13.17,12.8601,13.02,295267,0
+GHY.US,D,20250130,000000,12.998,13.04,12.77,12.82,332449,0
+GHY.US,D,20250131,000000,12.89,12.98,12.82,12.97,214310,0
+GHY.US,D,20250203,000000,12.94,13.06,12.92,13.06,210781,0
+GHY.US,D,20250204,000000,13.12,13.36,13.06,13.17,267756,0
+GHY.US,D,20250205,000000,13.2395,13.4099,13.22,13.36,288332,0
+GHY.US,D,20250206,000000,13.43,13.43,13.2601,13.37,140866,0
+GHY.US,D,20250207,000000,13.3674,13.37,13.23,13.34,173302,0
+GHY.US,D,20250210,000000,13.37,13.53,13.35,13.53,187900,0
+GHY.US,D,20250211,000000,13.5,13.54,13.4,13.46,240553,0
+GHY.US,D,20250212,000000,13.4,13.48,13.3,13.35,217061,0
+GHY.US,D,20250213,000000,13.29,13.3,13.12,13.17,246570,0
+GHY.US,D,20250214,000000,13.2,13.2499,13.06,13.14,116345,0
+GHY.US,D,20250218,000000,13.16,13.23,13.11,13.23,273643,0
+GHY.US,D,20250219,000000,13.25,13.29,13.16,13.21,214216,0
+GHY.US,D,20250220,000000,13.26,13.3,13.16,13.3,134742,0
+GHY.US,D,20250221,000000,13.335,13.34,13.18,13.25,132810,0
+GHY.US,D,20250224,000000,13.2763,13.33,13.21,13.31,158913,0
+GHY.US,D,20250225,000000,13.32,13.42,13.235,13.27,173713,0
+GHY.US,D,20250226,000000,13.31,13.33,13.25,13.27,160487,0
+GHY.US,D,20250227,000000,13.35,13.35,13.2,13.22,153784,0
+GHY.US,D,20250228,000000,13.2546,13.34,13.25,13.34,202165,0
+GHY.US,D,20250303,000000,13.4,13.4087,13.35,13.39,152491,0
+GHY.US,D,20250304,000000,13.38,13.38,13.21,13.36,238023,0
+GHY.US,D,20250305,000000,13.36,13.395,13.24,13.31,184714,0
+GHY.US,D,20250306,000000,13.28,13.35,13.265,13.29,157150,0
+GHY.US,D,20250307,000000,13.31,13.33,13.11,13.16,205187,0
+GHY.US,D,20250310,000000,13.14,13.16,13.07,13.09,184824,0
+GHY.US,D,20250311,000000,13.06,13.28,13.06,13.19,200093,0
+GHY.US,D,20250312,000000,13.2262,13.25,13.1412,13.21,149661,0
+GHY.US,D,20250313,000000,13.14,13.16,12.97,12.98,161493,0
+GHY.US,D,20250314,000000,13.0731,13.0731,12.91,12.95,150969,0
+GHY.US,D,20250317,000000,13,13.08,12.91,12.93,373058,0
+GHY.US,D,20250318,000000,12.9503,12.97,12.91,12.97,264239,0
+GHY.US,D,20250319,000000,13.005,13.04,12.91,13.04,153755,0
+GHY.US,D,20250320,000000,13.0718,13.16,13.05,13.16,172428,0
+GHY.US,D,20250321,000000,13.1712,13.4599,13.17,13.35,238200,0
+GHY.US,D,20250324,000000,13.4398,13.55,13.418,13.55,230648,0
+GHY.US,D,20250325,000000,13.54,13.63,13.5,13.63,166822,0
+GHY.US,D,20250326,000000,13.65,13.66,13.45,13.53,196067,0
+GHY.US,D,20250327,000000,13.5,13.52,13.36,13.52,179808,0
+GHY.US,D,20250328,000000,13.495,13.51,13.36,13.49,184848,0
+GHY.US,D,20250331,000000,13.45,13.47,13.32,13.42,307741,0
+GHY.US,D,20250401,000000,13.41,13.49,13.37,13.48,267507,0
+GHY.US,D,20250402,000000,13.45,13.51,13.38,13.51,115510,0
+GHY.US,D,20250403,000000,13.34,13.4,13.14,13.19,266657,0
+GHY.US,D,20250404,000000,12.93,13,12.08,12.16,542495,0
+GHY.US,D,20250407,000000,11.77,12.07,11.38,11.4,531920,0
+GHY.US,D,20250408,000000,11.845,11.98,11.5,11.58,434352,0
+GHY.US,D,20250409,000000,11.55,12.12,11.4,12.09,386105,0
+GHY.US,D,20250410,000000,12.0525,12.0525,11.41,11.58,233625,0
+GHY.US,D,20250411,000000,11.59,11.7178,11.31,11.64,197618,0
+GHY.US,D,20250414,000000,11.77,12.0167,11.6544,11.75,101861,0
+GHY.US,D,20250415,000000,11.8,11.98,11.8,11.93,199056,0
+GHY.US,D,20250416,000000,11.9,11.98,11.82,11.95,256340,0
+GHY.US,D,20250417,000000,11.981,12.04,11.96,12.03,154082,0
+GHY.US,D,20250421,000000,11.9701,11.99,11.81,11.85,226322,0
+GHY.US,D,20250422,000000,11.94,12.0179,11.8704,11.98,232381,0
+GHY.US,D,20250423,000000,12.15,12.2695,12.1001,12.17,175958,0
+GHY.US,D,20250424,000000,12.2,12.41,12.2,12.34,121390,0
+GHY.US,D,20250425,000000,12.45,12.45,12.279,12.36,163902,0
+GHY.US,D,20250428,000000,12.38,12.38,12.18,12.28,168580,0
+GHY.US,D,20250429,000000,12.34,12.51,12.31,12.51,118795,0
+GHY.US,D,20250430,000000,12.43,12.62,12.4194,12.55,200203,0
+GHY.US,D,20250501,000000,12.6255,12.6715,12.599,12.63,141366,0
+GHY.US,D,20250502,000000,12.64,12.72,12.55,12.69,100802,0
+GHY.US,D,20250505,000000,12.74,12.74,12.6,12.68,203172,0
+GHY.US,D,20250506,000000,12.64,12.69,12.55,12.61,110521,0
+GHY.US,D,20250507,000000,12.7,12.72,12.58,12.59,146017,0
+GHY.US,D,20250508,000000,12.66,12.78,12.58,12.7,154451,0
+GHY.US,D,20250509,000000,12.75,12.95,12.75,12.84,148165,0
+GHY.US,D,20250512,000000,12.95,13.08,12.9201,13.05,139616,0
+GHY.US,D,20250513,000000,13.05,13.1,13.03,13.08,116356,0
+GHY.US,D,20250514,000000,13.135,13.14,13.06,13.09,116965,0
+GHY.US,D,20250515,000000,12.985,13.09,12.985,13.01,181410,0
+GHY.US,D,20250516,000000,13.03,13.09,12.98,13.06,193916,0
+GHY.US,D,20250519,000000,12.98,13.07,12.83,12.87,241502,0
+GHY.US,D,20250520,000000,12.88,12.94,12.81,12.94,132396,0
+GHY.US,D,20250521,000000,12.96,12.96,12.75,12.78,118851,0
+GHY.US,D,20250522,000000,12.745,12.78,12.65,12.715,189545,0
+GHY.US,D,20250523,000000,12.66,12.85,12.63,12.85,141911,0
+GHY.US,D,20250527,000000,12.89,13.05,12.8546,12.98,159696,0
+GHY.US,D,20250528,000000,13.022,13.25,12.98,13.19,256988,0
+GHY.US,D,20250529,000000,13.25,13.28,13.1501,13.28,102184,0
+GHY.US,D,20250530,000000,13.2325,13.34,13.2,13.23,168400,0
+GHY.US,D,20250602,000000,13.2,13.2,13.1,13.16,103732,0
+GHY.US,D,20250603,000000,13.16,13.2399,13.14,13.16,137610,0
+GHY.US,D,20250604,000000,13.185,13.22,13.11,13.15,99275,0
+GHY.US,D,20250605,000000,13.16,13.2,13.11,13.125,108265,0
+GHY.US,D,20250606,000000,13.15,13.21,13.14,13.19,60192,0
+GHY.US,D,20250609,000000,13.16,13.23,13.15,13.18,79521,0
+GHY.US,D,20250610,000000,13.23,13.2702,13.21,13.27,105319,0
+GHY.US,D,20250611,000000,13.3,13.43,13.3,13.39,100215,0
+GHY.US,D,20250612,000000,13.28,13.33,13.27,13.3,76852,0
+GHY.US,D,20250613,000000,13.28,13.3,13.2421,13.3,80257,0
+GHY.US,D,20250616,000000,13.31,13.3733,13.29,13.34,55847,0
+GHY.US,D,20250617,000000,13.35,13.37,13.27,13.3,110331,0
+GHY.US,D,20250618,000000,13.314,13.33,13.2,13.25,114202,0
+GHY.US,D,20250620,000000,13.276,13.3,13.2125,13.25,82688,0
+GHY.US,D,20250623,000000,13.265,13.2725,13.114,13.13,121792,0
+GHY.US,D,20250624,000000,13.13,13.28,13.13,13.22,144648,0
+GHY.US,D,20250625,000000,13.3,13.3,13.24,13.26,79829,0
+GHY.US,D,20250626,000000,13.323,13.37,13.27,13.28,89708,0
+GHY.US,D,20250627,000000,13.325,13.38,13.31,13.38,105310,0
+GHY.US,D,20250630,000000,13.4,13.45,13.38,13.41,151091,0
+GHY.US,D,20250701,000000,13.35,13.5,13.35,13.5,107957,0
+GHY.US,D,20250702,000000,13.5,13.62,13.48,13.62,100822,0
+GHY.US,D,20250703,000000,13.65,13.68,13.638,13.64,75971,0
+GHY.US,D,20250707,000000,13.62,13.7,13.5782,13.7,143666,0
+GHY.US,D,20250708,000000,13.67,13.705,13.63,13.67,94498,0
+GHY.US,D,20250709,000000,13.7,13.7399,13.67,13.71,96016,0
+GHY.US,D,20250710,000000,13.62,13.64,13.55,13.59,118737,0
+GHY.US,D,20250711,000000,13.59,13.59,13.5,13.56,130866,0
+GHY.US,D,20250714,000000,13.55,13.6,13.4444,13.46,181422,0
+GHY.US,D,20250715,000000,13.495,13.5,13.39,13.47,147896,0
+GHY.US,D,20250716,000000,13.47,13.49,13.18,13.24,467018,0
+GHY.US,D,20250717,000000,13.31,13.31,12.91,12.94,533020,0
+GHY.US,D,20250718,000000,12.95,12.99,12.75,12.8,854074,0
+GHY.US,D,20250721,000000,12.8999,12.93,12.83,12.88,239980,0
+GHY.US,D,20250722,000000,12.8639,12.94,12.86,12.9,111354,0
+GHY.US,D,20250723,000000,12.93,13,12.91,13,154118,0
+GHY.US,D,20250724,000000,12.95,12.9823,12.93,12.94,123576,0
+GHY.US,D,20250725,000000,12.945,13.02,12.92,13.02,135438,0
+GHY.US,D,20250728,000000,13.08,13.1,13.04,13.1,226999,0
+GHY.US,D,20250729,000000,13.095,13.13,13.05,13.09,172721,0
+GHY.US,D,20250730,000000,13.04,13.13,13.03,13.13,124351,0
+GHY.US,D,20250731,000000,13.13,13.1499,13.02,13.11,162532,0
+GHY.US,D,20250801,000000,13.0435,13.06,12.96,13.04,256906,0
+GHY.US,D,20250804,000000,13.09,13.23,13.04,13.22,153947,0
+GHY.US,D,20250805,000000,13.175,13.2525,13.121,13.19,164531,0
+GHY.US,D,20250806,000000,13.24,13.28,13.2,13.28,101204,0
+GHY.US,D,20250807,000000,13.32,13.36,13.27,13.29,114046,0
+GHY.US,D,20250808,000000,13.32,13.33,13.226,13.25,110067,0
+GHY.US,D,20250811,000000,13.3,13.3193,13.22,13.27,98047,0
+GHY.US,D,20250812,000000,13.26,13.3,13.22,13.3,160095,0
+GHY.US,D,20250813,000000,13.3,13.35,13.3,13.32,123536,0
+GHY.US,D,20250814,000000,13.2199,13.22,13.16,13.17,165484,0
+GHY.US,D,20250815,000000,13.215,13.22,13.09,13.16,134201,0
+GHY.US,D,20250818,000000,13.17,13.185,13.09,13.15,115209,0
+GHY.US,D,20250819,000000,13.16,13.2,13.12,13.17,90511,0
+GHY.US,D,20250820,000000,13.19,13.21,13.1401,13.19,61706,0
+GHY.US,D,20250821,000000,13.2,13.215,13.16,13.19,71432,0
+GHY.US,D,20250822,000000,13.2062,13.28,13.202,13.27,66337,0
+GHY.US,D,20250825,000000,13.269,13.35,13.2201,13.33,105687,0
+GHY.US,D,20250826,000000,13.4,13.4,13.2,13.3,166377,0
+GHY.US,D,20250827,000000,13.31,13.4,13.295,13.38,112227,0
+GHY.US,D,20250828,000000,13.34,13.39,13.22,13.36,140030,0
+GHY.US,D,20250829,000000,13.34,13.3692,13.28,13.35,161927,0
+GHY.US,D,20250902,000000,13.3,13.36,13.28,13.36,125204,0
+GHY.US,D,20250903,000000,13.3414,13.39,13.27,13.33,110039,0
+GHY.US,D,20250904,000000,13.33,13.35,13.28,13.34,96534,0
+GHY.US,D,20250905,000000,13.36,13.39,13.3,13.36,129431,0
+GHY.US,D,20250908,000000,13.39,13.4,13.32,13.37,114177,0
+GHY.US,D,20250909,000000,13.33,13.4,13.31,13.36,128499,0
+GHY.US,D,20250910,000000,13.39,13.4317,13.36,13.36,118665,0
+GHY.US,D,20250911,000000,13.26,13.32,13.21,13.21,189572,0
+GHY.US,D,20250912,000000,13.2462,13.2462,13.14,13.16,122139,0
+GHY.US,D,20250915,000000,13.215,13.3,13.18,13.23,116267,0
+GHY.US,D,20250916,000000,13.26,13.281,13.17,13.25,121540,0
+GHY.US,D,20250917,000000,13.24,13.33,13.22,13.24,96263,0
+GHY.US,D,20250918,000000,13.21,13.25,13.18,13.22,117723,0
+GHY.US,D,20250919,000000,13.24,13.26,13.18,13.19,110198,0
+GHY.US,D,20250922,000000,13.21,13.25,13.19,13.22,82083,0
+GHY.US,D,20250923,000000,13.22,13.273,13.18,13.19,80417,0
+GHY.US,D,20250924,000000,13.25,13.27,13.2,13.23,84298,0
+GHY.US,D,20250925,000000,13.224,13.25,13.13,13.19,131318,0
+GHY.US,D,20250926,000000,13.1,13.1,12.78,12.86,622342,0
+GHY.US,D,20250929,000000,12.908,12.91,12.71,12.81,351069,0
+GHY.US,D,20250930,000000,12.762,12.9,12.762,12.88,240185,0
+GHY.US,D,20251001,000000,12.859,12.86,12.76,12.78,233064,0
+GHY.US,D,20251002,000000,12.795,12.8298,12.74,12.77,209810,0
+GHY.US,D,20251003,000000,12.799,12.7997,12.66,12.71,204018,0
+GHY.US,D,20251006,000000,12.675,12.69,12.56,12.69,216833,0
+GHY.US,D,20251007,000000,12.75,12.84,12.705,12.84,171068,0
+GHY.US,D,20251008,000000,12.87,12.91,12.835,12.9,191465,0
+GHY.US,D,20251009,000000,12.911,12.92,12.75,12.79,178635,0
+GHY.US,D,20251010,000000,12.8203,12.9,12.65,12.71,160985,0
+GHY.US,D,20251013,000000,12.8,12.88,12.61,12.71,317606,0
+GHY.US,D,20251014,000000,12.609,12.68,12.4582,12.58,276219,0
+GHY.US,D,20251015,000000,12.52,12.65,12.5104,12.57,196730,0
+GHY.US,D,20251016,000000,12.4699,12.55,12.35,12.41,188314,0
+GHY.US,D,20251017,000000,12.35,12.3868,12.23,12.25,236480,0
+GHY.US,D,20251020,000000,12.31,12.38,12.27,12.35,203705,0
+GHY.US,D,20251021,000000,12.36,12.49,12.36,12.49,182032,0
+GHY.US,D,20251022,000000,12.5252,12.58,12.4871,12.55,227957,0
+GHY.US,D,20251023,000000,12.49,12.6,12.49,12.56,117578,0
+GHY.US,D,20251024,000000,12.6279,12.65,12.6,12.64,89451,0
+GHY.US,D,20251027,000000,12.71,12.74,12.67,12.71,167323,0
+GHY.US,D,20251028,000000,12.71,12.75,12.6,12.62,342290,0
+GHY.US,D,20251029,000000,12.63,12.68,12.58,12.65,238465,0
+GHY.US,D,20251030,000000,12.595,12.65,12.55,12.61,216949,0
+GHY.US,D,20251031,000000,12.62,12.66,12.56,12.64,154652,0
+GHY.US,D,20251103,000000,12.64,12.64,12.53,12.54,128509,0
+GHY.US,D,20251104,000000,12.45,12.555,12.43,12.46,314341,0
+GHY.US,D,20251105,000000,12.46,12.5499,12.46,12.48,159656,0
+GHY.US,D,20251106,000000,12.49,12.59,12.48,12.58,91744,0
+GHY.US,D,20251107,000000,12.58,12.59,12.5,12.56,100447,0
+GHY.US,D,20251110,000000,12.605,12.64,12.52,12.58,195277,0
+GHY.US,D,20251111,000000,12.605,12.62,12.53,12.55,183961,0
+GHY.US,D,20251112,000000,12.602,12.61,12.53,12.56,204045,0
+GHY.US,D,20251113,000000,12.4622,12.48,12.37,12.37,183691,0
+GHY.US,D,20251114,000000,12.3831,12.45,12.32,12.45,316911,0
+GHY.US,D,20251117,000000,12.37,12.45,12.33,12.35,166485,0
+GHY.US,D,20251118,000000,12.33,12.3496,12.269,12.28,112012,0
+GHY.US,D,20251119,000000,12.28,12.3075,12.18,12.21,235174,0
+GHY.US,D,20251120,000000,12.2513,12.29,12.04,12.13,362342,0
+GHY.US,D,20251121,000000,12.15,12.182,12.0811,12.16,153905,0
+GHY.US,D,20251124,000000,12.18,12.29,12.1225,12.29,134868,0
+GHY.US,D,20251125,000000,12.2958,12.41,12.2901,12.38,174324,0
+GHY.US,D,20251126,000000,12.43,12.43,12.3622,12.39,134831,0
+GHY.US,D,20251128,000000,12.435,12.47,12.42,12.46,90957,0
+GHY.US,D,20251201,000000,12.45,12.46,12.4,12.42,153959,0
+GHY.US,D,20251202,000000,12.38,12.44,12.37,12.38,169382,0
+GHY.US,D,20251203,000000,12.4,12.467,12.4,12.45,123321,0
+GHY.US,D,20251204,000000,12.45,12.45,12.4,12.44,134669,0
+GHY.US,D,20251205,000000,12.44,12.47,12.3634,12.43,184071,0
+GHY.US,D,20251208,000000,12.435,12.44,12.31,12.32,206801,0
+GHY.US,D,20251209,000000,12.345,12.37,12.2988,12.35,109228,0
+GHY.US,D,20251210,000000,12.335,12.335,12.27,12.28,281278,0
+GHY.US,D,20251211,000000,12.1654,12.1985,12.14,12.17,260237,0
+GHY.US,D,20251212,000000,12.13,12.1838,12.1,12.1,276255,0
+GHY.US,D,20251215,000000,12.1295,12.15,12.0845,12.15,240148,0
+GHY.US,D,20251216,000000,12.1,12.19,12.1,12.15,216558,0
+GHY.US,D,20251217,000000,12.14,12.195,12.1001,12.13,150554,0
+GHY.US,D,20251218,000000,12.15,12.28,12.13,12.24,549474,0
+GHY.US,D,20251219,000000,12.275,12.43,12.24,12.37,516445,0
+GHY.US,D,20251222,000000,12.39,12.44,12.29,12.36,421801,0
+GHY.US,D,20251223,000000,12.36,12.407,12.3401,12.39,171918,0
+GHY.US,D,20251224,000000,12.48,12.48,12.4,12.43,79759,0
+GHY.US,D,20251226,000000,12.41,12.45,12.39,12.45,116106,0
+GHY.US,D,20251229,000000,12.394,12.43,12.38,12.43,168727,0
+GHY.US,D,20251230,000000,12.43,12.45,12.36,12.39,188206,0
+GHY.US,D,20251231,000000,12.4,12.43,12.34,12.34,290212,0
+GHY.US,D,20260102,000000,12.37,12.3974,12.3,12.35,133671,0
+GHY.US,D,20260105,000000,12.35,12.47,12.345,12.43,235196,0
+GHY.US,D,20260106,000000,12.4428,12.51,12.42,12.5,134227,0
+GHY.US,D,20260107,000000,12.52,12.55,12.46,12.5,189415,0
+GHY.US,D,20260108,000000,12.52,12.53,12.4848,12.5,204924,0
+GHY.US,D,20260109,000000,12.51,12.55,12.49,12.54,111553,0
+GHY.US,D,20260112,000000,12.55,12.67,12.547,12.63,249168,0
+GHY.US,D,20260113,000000,12.67,12.67,12.6,12.65,233508,0
+GHY.US,D,20260114,000000,12.65,12.6621,12.55,12.62,218536,0
+GHY.US,D,20260115,000000,12.645,12.663,12.55,12.56,204825,0
+GHY.US,D,20260116,000000,12.5499,12.61,12.54,12.57,886810,0
+GHY.US,D,20260120,000000,12.5175,12.57,12.51,12.57,102731,0
+GHY.US,D,20260121,000000,12.64,12.78,12.6001,12.78,173933,0
+GHY.US,D,20260122,000000,12.755,12.86,12.75,12.83,222469,0
+GHY.US,D,20260123,000000,12.81,12.8299,12.78,12.81,111796,0
+GHY.US,D,20260126,000000,12.62,12.85,12.62,12.85,133713,0
+GHY.US,D,20260127,000000,12.9,12.9,12.8374,12.88,121682,0
+GHY.US,D,20260128,000000,12.886,12.92,12.84,12.89,123471,0
+GHY.US,D,20260129,000000,12.865,12.93,12.83,12.93,87730,0
+GHY.US,D,20260130,000000,12.89,12.95,12.82,12.86,90881,0
+GHY.US,D,20260202,000000,12.8255,12.86,12.81,12.86,157346,0
+GHY.US,D,20260203,000000,12.795,12.89,12.76,12.89,168483,0
+GHY.US,D,20260204,000000,12.865,12.91,12.83,12.89,128997,0
+GHY.US,D,20260205,000000,12.87,12.9054,12.8,12.84,118073,0
+GHY.US,D,20260206,000000,12.93,12.93,12.85,12.9,95739,0
+GHY.US,D,20260209,000000,12.9,12.94,12.85,12.87,131637,0
+GHY.US,D,20260210,000000,12.86,12.93,12.86,12.92,117200,0
+GHY.US,D,20260211,000000,12.914,12.9611,12.906,12.91,99375,0
+GHY.US,D,20260212,000000,12.84,12.89,12.8,12.85,103280,0
+GHY.US,D,20260213,000000,12.85,12.91,12.8324,12.91,107164,0
+GHY.US,D,20260217,000000,12.9,12.93,12.82,12.88,152676,0
+GHY.US,D,20260218,000000,12.8799,12.8799,12.78,12.79,110883,0
diff --git a/daily/us/nyse stocks/1/glbl.us.txt b/daily/us/nyse stocks/1/glbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5db16f3d914d5b7fb9e1cee4a3cce291728a4e73
--- /dev/null
+++ b/daily/us/nyse stocks/1/glbl.us.txt	
@@ -0,0 +1,28 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLBL.US,D,20250305,000000,20.87,21.1507,20.87,21.1507,3000,0
+GLBL.US,D,20250312,000000,20.23,20.23,20.1748,20.1748,2151,0
+GLBL.US,D,20250421,000000,18.5495,18.6523,18.5495,18.6523,528,0
+GLBL.US,D,20250501,000000,20.46,20.4979,20.4025,20.4025,395,0
+GLBL.US,D,20250602,000000,21.62,21.7387,21.62,21.7387,501,0
+GLBL.US,D,20250618,000000,22.05,22.05,21.927,21.927,511,0
+GLBL.US,D,20250624,000000,22.37,22.37,22.3261,22.3261,394,0
+GLBL.US,D,20250709,000000,22.91,22.969,22.9099,22.969,488,0
+GLBL.US,D,20250721,000000,23.03,23.0831,23.03,23.0831,446,0
+GLBL.US,D,20250724,000000,23.3148,23.3148,23.2672,23.2672,651,0
+GLBL.US,D,20250730,000000,23.89,24.79,23.325,23.325,338,0
+GLBL.US,D,20250731,000000,23.315,23.41,23.1767,23.1767,1198,0
+GLBL.US,D,20250804,000000,23.14,23.1488,23.14,23.1488,126,0
+GLBL.US,D,20250812,000000,23.5301,23.6528,23.5301,23.6528,427,0
+GLBL.US,D,20250818,000000,23.63,23.6939,23.63,23.6939,1536,0
+GLBL.US,D,20251022,000000,24.805,24.8076,24.805,24.8076,121,0
+GLBL.US,D,20251024,000000,25.19,25.2005,25.19,25.2005,221,0
+GLBL.US,D,20251117,000000,24.807,24.807,24.544,24.544,240,0
+GLBL.US,D,20251118,000000,24.28,24.3325,24.27,24.3325,204,0
+GLBL.US,D,20251126,000000,25.2172,25.2172,25.2052,25.2052,1002,0
+GLBL.US,D,20251201,000000,25.1942,25.1942,25.1899,25.1899,1001,0
+GLBL.US,D,20251215,000000,25.2499,25.2499,25.2039,25.2039,176,0
+GLBL.US,D,20260102,000000,25.17,25.17,25.135,25.162,329,0
+GLBL.US,D,20260107,000000,25.6499,25.6499,25.5498,25.5498,2227,0
+GLBL.US,D,20260203,000000,25.26,25.26,25.1484,25.2015,800,0
+GLBL.US,D,20260205,000000,24.5,24.6021,24.5,24.6021,800,0
+GLBL.US,D,20260210,000000,25.26,25.26,25.1913,25.1913,2264,0
diff --git a/daily/us/nyse stocks/1/gmey.us.txt b/daily/us/nyse stocks/1/gmey.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f6ca6135589fe3dd5ff05468dbf388d5eee6235
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmey.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMEY.US,D,20250910,000000,52.54,52.54,51.742,51.742,1099,0
+GMEY.US,D,20250911,000000,50.92,51.9699,50.47,51.9699,852,0
+GMEY.US,D,20250915,000000,52.8,52.8,52.66,52.7261,679,0
+GMEY.US,D,20250916,000000,52.9924,53.5224,52.9924,53.361,1343,0
+GMEY.US,D,20250917,000000,53.38,53.38,52.67,53.207,2047,0
+GMEY.US,D,20250924,000000,54.25,54.25,53.7014,53.7014,650,0
+GMEY.US,D,20250925,000000,52.76,52.76,52.2747,52.2747,366,0
+GMEY.US,D,20250926,000000,54.38,54.5479,54.37,54.5479,2354,0
+GMEY.US,D,20250929,000000,55.09,55.3799,55.07,55.3799,2396,0
+GMEY.US,D,20251002,000000,56.15,56.15,54.9,55.3812,424,0
+GMEY.US,D,20251007,000000,51.5,51.5,51.0707,51.0707,343,0
+GMEY.US,D,20251008,000000,50.46,51.89,50.34,51.0694,11793,0
+GMEY.US,D,20251009,000000,50.655,50.655,50.3906,50.3906,688,0
+GMEY.US,D,20251010,000000,50.51,50.56,49.1856,49.1856,3944,0
+GMEY.US,D,20251013,000000,49.4,49.671,49.27,49.671,5653,0
+GMEY.US,D,20251014,000000,49.1901,49.72,49.117,49.117,2527,0
+GMEY.US,D,20251015,000000,49.455,49.73,49.17,49.2716,9071,0
+GMEY.US,D,20251016,000000,46.95,46.98,46.36,46.4179,7985,0
+GMEY.US,D,20251017,000000,46.546,47.1,46.39,46.9101,1876,0
+GMEY.US,D,20251020,000000,47.059,47.75,47.0235,47.75,613558,0
+GMEY.US,D,20251021,000000,46.85,47.28,46.33,46.3564,28830,0
+GMEY.US,D,20251022,000000,45.58,46.09,44.91,45.2409,26145,0
+GMEY.US,D,20251023,000000,45,46.46,44.5511,46.4283,5576,0
+GMEY.US,D,20251024,000000,46.36,46.41,46.06,46.2734,3571,0
+GMEY.US,D,20251027,000000,47.12,47.14,46.3125,46.4055,3932,0
+GMEY.US,D,20251028,000000,46.1199,46.334,46.11,46.13,1071,0
+GMEY.US,D,20251029,000000,46,46.2152,45.71,46.2152,1958,0
+GMEY.US,D,20251030,000000,44.945,44.945,44.4377,44.4377,1256,0
+GMEY.US,D,20251031,000000,44.44,44.89,43.96,44.0381,3282,0
+GMEY.US,D,20251103,000000,43.769,43.8244,43.5,43.8244,1783,0
+GMEY.US,D,20251104,000000,43.343,43.6069,43.24,43.6069,1870,0
+GMEY.US,D,20251105,000000,43.8,44.07,43.21,43.21,3216,0
+GMEY.US,D,20251106,000000,42.84,42.84,42.05,42.0655,3922,0
+GMEY.US,D,20251107,000000,42.56,42.58,42.3656,42.3656,1954,0
+GMEY.US,D,20251111,000000,42.68,42.68,42.4674,42.4674,245,0
+GMEY.US,D,20251112,000000,42.67,42.67,42.2285,42.3301,1713,0
+GMEY.US,D,20251113,000000,41.4988,41.4988,41.14,41.14,2667,0
+GMEY.US,D,20251114,000000,40.45,40.97,40.44,40.5216,6255,0
+GMEY.US,D,20251117,000000,40.281,40.3331,40.255,40.3331,899,0
+GMEY.US,D,20251118,000000,40.03,40.62,40.03,40.4368,3549,0
+GMEY.US,D,20251119,000000,40.26,40.35,39.88,40.3399,3698,0
+GMEY.US,D,20251120,000000,40.0641,40.0641,39.1525,39.66,2813,0
+GMEY.US,D,20251121,000000,39.47,39.47,39.231,39.231,2701,0
+GMEY.US,D,20251124,000000,39.45,40.02,39.4312,39.9,19782,0
+GMEY.US,D,20251125,000000,40.3,40.6277,40.13,40.6277,8370,0
+GMEY.US,D,20251126,000000,40.62,41.32,40.6,41.2652,25985,0
+GMEY.US,D,20251128,000000,41.81,41.863,41.57,41.863,1209,0
+GMEY.US,D,20251201,000000,41.62,42.25,41.611,41.973,26466,0
+GMEY.US,D,20251202,000000,41.99,42.63,41.82,41.82,11378,0
+GMEY.US,D,20251203,000000,42.0724,42.45,41.8688,42.347,20739,0
+GMEY.US,D,20251204,000000,41.61,41.62,40.61,40.9518,12261,0
+GMEY.US,D,20251205,000000,40.96,41.32,40.5204,41.2634,6518,0
+GMEY.US,D,20251208,000000,41.495,41.9,41.3,41.6279,7053,0
+GMEY.US,D,20251209,000000,41.5329,41.94,41.33,41.33,11107,0
+GMEY.US,D,20251210,000000,40.05,40.76,39.5668,40.49,20571,0
+GMEY.US,D,20251211,000000,39.42,40.12,39.1598,40.12,8059,0
+GMEY.US,D,20251212,000000,39.44,39.44,38.5,38.5151,1826,0
+GMEY.US,D,20251215,000000,38.86,40.045,38.57,39.6593,7121,0
+GMEY.US,D,20251216,000000,39.53,40.38,39.53,40.38,8681,0
+GMEY.US,D,20251217,000000,39.955,40.5971,39.955,40.5971,7583,0
+GMEY.US,D,20251218,000000,39.8101,39.875,39.6499,39.6499,2208,0
+GMEY.US,D,20251219,000000,39.5,39.57,39.34,39.518,6489,0
+GMEY.US,D,20251222,000000,39.19,39.379,38.4046,38.65,4616,0
+GMEY.US,D,20251223,000000,37.92,37.92,37.64,37.7416,3941,0
+GMEY.US,D,20251226,000000,37.3,37.67,36.8601,37.0226,3835,0
+GMEY.US,D,20251229,000000,37.1,37.1,36.1034,36.1034,8758,0
+GMEY.US,D,20251230,000000,36.021,36.25,35.82,36.1227,2947,0
+GMEY.US,D,20251231,000000,35.62,35.62,35.3851,35.3851,692,0
+GMEY.US,D,20260102,000000,35.62,35.8,35.24,35.8,2961,0
+GMEY.US,D,20260105,000000,35.45,35.91,35.38,35.8384,4919,0
+GMEY.US,D,20260106,000000,35.91,35.91,35.78,35.8564,2538,0
+GMEY.US,D,20260107,000000,36.635,36.6501,36.12,36.6,5560,0
+GMEY.US,D,20260108,000000,35.651,36.0017,35.651,36.0017,1617,0
+GMEY.US,D,20260109,000000,35.6,36.1,35.6,35.808,2764,0
+GMEY.US,D,20260112,000000,35.5352,35.7226,35.5006,35.5006,2403,0
+GMEY.US,D,20260113,000000,35.43,35.57,35.4,35.5191,2928,0
+GMEY.US,D,20260114,000000,35.449,35.5888,35.36,35.5888,4101,0
+GMEY.US,D,20260115,000000,35.0652,35.91,35.0652,35.91,6956,0
+GMEY.US,D,20260116,000000,35.73,35.73,35.42,35.4535,2525,0
+GMEY.US,D,20260120,000000,34.94,35.55,34.94,35.55,26672,0
+GMEY.US,D,20260121,000000,36.14,36.14,35.68,36.0771,1976,0
+GMEY.US,D,20260122,000000,36.3,37.09,36.3,36.7479,10663,0
+GMEY.US,D,20260123,000000,36.04,36.75,35.8506,36.7275,3311,0
+GMEY.US,D,20260126,000000,37.3246,38.6,37.02,37.8215,2246,0
+GMEY.US,D,20260127,000000,37.19,38.01,37.19,37.9679,788,0
+GMEY.US,D,20260128,000000,37.44,37.5306,37.34,37.5306,805,0
+GMEY.US,D,20260129,000000,36.69,37.21,36.4,36.4922,7259,0
+GMEY.US,D,20260130,000000,37.36,37.3658,37.13,37.3643,7219,0
+GMEY.US,D,20260202,000000,38.29,39.4099,38.17,39.3355,3265,0
+GMEY.US,D,20260203,000000,37.9,38.07,37.9,37.9828,1088,0
+GMEY.US,D,20260204,000000,38,38.34,37.97,38.2857,6199,0
+GMEY.US,D,20260205,000000,38.1001,38.1001,37.5926,37.5926,1620,0
+GMEY.US,D,20260206,000000,37.99,37.99,36.375,36.375,10260,0
+GMEY.US,D,20260209,000000,37,37.4882,37,37.4882,1451,0
+GMEY.US,D,20260210,000000,37.92,37.99,37.6926,37.6926,4217,0
+GMEY.US,D,20260211,000000,37.645,37.645,36.87,36.992,5349,0
+GMEY.US,D,20260212,000000,35.8905,36.25,35.7583,35.7583,1667,0
+GMEY.US,D,20260213,000000,35.8901,35.8901,35.7733,35.7733,746,0
+GMEY.US,D,20260217,000000,35.8185,36.01,35.5873,35.5873,1137,0
+GMEY.US,D,20260218,000000,35.55,36.3,35.55,36.3,1988,0
diff --git a/daily/us/nyse stocks/1/gmre.us.txt b/daily/us/nyse stocks/1/gmre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77696fb4e6d15644895847d2394ec2422b454461
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmre.us.txt	
@@ -0,0 +1,2424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMRE.US,D,20160629,000000,24.4565,24.5526,24.4565,24.4565,634374,0
+GMRE.US,D,20160630,000000,24.6306,25.0276,24.4307,24.7011,100333,0
+GMRE.US,D,20160701,000000,24.8709,25.1391,24.7262,24.7977,80610,0
+GMRE.US,D,20160705,000000,24.7977,25.1391,24.5076,24.8219,44438.2,0
+GMRE.US,D,20160706,000000,24.8219,25.093,24.4565,24.7262,83382.6,0
+GMRE.US,D,20160707,000000,24.7977,25.141,24.6757,24.7011,86181.7,0
+GMRE.US,D,20160708,000000,24.7491,25.4076,24.7491,25.1625,61295.6,0
+GMRE.US,D,20160711,000000,26.3396,26.3396,25.53,25.5564,106716,0
+GMRE.US,D,20160712,000000,25.6518,25.8985,25.285,25.4076,71597.4,0
+GMRE.US,D,20160713,000000,25.3834,25.6312,25.1886,25.1886,59963.2,0
+GMRE.US,D,20160714,000000,25.285,25.4344,24.9214,24.9937,57352.1,0
+GMRE.US,D,20160715,000000,25.3628,91.4991,24.9214,25.285,57302.5,0
+GMRE.US,D,20160718,000000,25.7776,26.0212,25.2873,25.58,61273.3,0
+GMRE.US,D,20160719,000000,25.6518,25.7514,25.3383,25.4817,23122.8,0
+GMRE.US,D,20160720,000000,25.6518,25.8771,25.4076,25.6312,64099.7,0
+GMRE.US,D,20160721,000000,25.8985,26.0212,25.4076,25.6995,38030,0
+GMRE.US,D,20160722,000000,25.9986,26.6275,25.7776,26.2164,36702.4,0
+GMRE.US,D,20160725,000000,26.5083,26.7278,26.1971,26.3637,75641.5,0
+GMRE.US,D,20160726,000000,26.2625,26.5083,26.0212,26.2853,76639.5,0
+GMRE.US,D,20160727,000000,26.2853,26.3853,25.9018,26.0666,40003.2,0
+GMRE.US,D,20160728,000000,25.9986,26.6088,25.9986,26.4124,32064.6,0
+GMRE.US,D,20160729,000000,26.2853,26.7532,26.0212,26.675,75253.6,0
+GMRE.US,D,20160801,000000,26.7532,26.7532,26.5083,26.5549,38772.1,0
+GMRE.US,D,20160802,000000,26.7037,26.7278,26.1896,26.4124,42511.2,0
+GMRE.US,D,20160803,000000,26.7254,27.3623,26.2164,26.2164,34233.2,0
+GMRE.US,D,20160804,000000,26.606,26.6305,26.2625,26.2853,29185,0
+GMRE.US,D,20160805,000000,26.0212,26.2982,25.9149,25.9986,45705.8,0
+GMRE.US,D,20160808,000000,26.2625,26.2625,26.0212,26.0666,19383.9,0
+GMRE.US,D,20160809,000000,25.9986,26.4341,25.9986,26.0666,20693.8,0
+GMRE.US,D,20160810,000000,26.2625,26.5083,26.1896,26.2416,24376.2,0
+GMRE.US,D,20160811,000000,26.4594,26.7278,26.1925,26.5805,19389.4,0
+GMRE.US,D,20160812,000000,26.675,26.7037,26.4723,26.5366,12303.2,0
+GMRE.US,D,20160815,000000,26.7278,27.0714,26.5083,26.8262,25686.4,0
+GMRE.US,D,20160816,000000,26.8262,26.8758,26.5083,26.8483,24537.3,0
+GMRE.US,D,20160817,000000,26.8262,26.8758,26.2625,26.4341,12614.1,0
+GMRE.US,D,20160818,000000,26.8758,26.8758,25.9717,26.6575,12824.9,0
+GMRE.US,D,20160819,000000,26.8262,27.4594,26.5473,27.1719,26300.1,0
+GMRE.US,D,20160822,000000,26.8483,26.9238,26.3637,26.606,28674.3,0
+GMRE.US,D,20160823,000000,26.606,27.1046,26.0212,26.2416,39968.1,0
+GMRE.US,D,20160824,000000,26.3853,26.5083,25.4344,26.2164,29080.6,0
+GMRE.US,D,20160825,000000,26.2164,26.606,26.1614,26.2625,37662.3,0
+GMRE.US,D,20160826,000000,26.2416,26.5083,26.1429,26.1896,27047.6,0
+GMRE.US,D,20160829,000000,26.2625,26.606,25.8985,26.4828,30241,0
+GMRE.US,D,20160830,000000,26.675,26.7037,26.2275,26.3125,16514.8,0
+GMRE.US,D,20160831,000000,26.4594,26.4594,25.6784,26.2625,34906,0
+GMRE.US,D,20160901,000000,26.0666,26.7037,25.6518,25.8771,25867.1,0
+GMRE.US,D,20160902,000000,26.1429,26.7532,25.6518,26.2164,15922,0
+GMRE.US,D,20160906,000000,26.2853,26.3853,25.2388,25.6312,42655.7,0
+GMRE.US,D,20160907,000000,25.5564,25.6518,23.5053,25.0409,120053,0
+GMRE.US,D,20160908,000000,24.9449,25.6045,24.5271,25.0196,93965.3,0
+GMRE.US,D,20160909,000000,24.9214,24.9423,24.4307,24.9214,44390.7,0
+GMRE.US,D,20160912,000000,24.9214,25.0409,24.6757,24.7262,35909.5,0
+GMRE.US,D,20160913,000000,24.7639,24.7639,23.2594,23.8219,56507.3,0
+GMRE.US,D,20160914,000000,24.3585,24.7722,24.0653,24.4307,57669.5,0
+GMRE.US,D,20160915,000000,24.2373,24.7977,24.2065,24.7491,39731,0
+GMRE.US,D,20160916,000000,24.7977,24.9937,24.4054,24.6757,279574,0
+GMRE.US,D,20160919,000000,24.7722,25.9986,24.6757,25.4817,96051.3,0
+GMRE.US,D,20160920,000000,25.4076,25.4076,24.5781,24.7977,92952.9,0
+GMRE.US,D,20160921,000000,25.0196,25.285,24.4307,24.7977,84608.3,0
+GMRE.US,D,20160922,000000,24.9214,25.6518,24.7977,25.3357,70838.8,0
+GMRE.US,D,20160923,000000,25.3117,25.6612,25.213,25.2588,39029.1,0
+GMRE.US,D,20160926,000000,25.285,25.3731,24.2148,24.7879,88350.1,0
+GMRE.US,D,20160927,000000,24.8639,25.285,23.8907,24.1648,69756.6,0
+GMRE.US,D,20160928,000000,24.2656,24.9863,23.7406,24.8136,66554.7,0
+GMRE.US,D,20160929,000000,24.6626,24.962,23.9655,24.2884,142751,0
+GMRE.US,D,20160930,000000,24.2148,25.0622,24.1884,24.3136,532658,0
+GMRE.US,D,20161003,000000,24.2884,24.413,23.8164,24.0402,53226.9,0
+GMRE.US,D,20161004,000000,23.991,23.991,22.4961,22.9193,65276.3,0
+GMRE.US,D,20161005,000000,22.9694,23.667,22.5444,23.4412,58283,0
+GMRE.US,D,20161006,000000,23.4168,23.5666,22.4961,23.1681,40855.1,0
+GMRE.US,D,20161007,000000,23.1681,23.4919,22.771,23.0196,27499,0
+GMRE.US,D,20161010,000000,23.0196,24.2396,22.994,23.4168,86583.3,0
+GMRE.US,D,20161011,000000,23.5915,23.717,23.0686,23.4168,42277.8,0
+GMRE.US,D,20161012,000000,23.5167,23.5167,22.7951,22.9436,17558.9,0
+GMRE.US,D,20161013,000000,22.6708,23.6168,22.3718,23.0931,35190.8,0
+GMRE.US,D,20161014,000000,23.0686,23.7909,22.8193,23.3928,41037.2,0
+GMRE.US,D,20161017,000000,23.3424,23.7406,22.9694,23.5666,37939.8,0
+GMRE.US,D,20161018,000000,23.667,24.102,23.4668,23.5167,23542.4,0
+GMRE.US,D,20161019,000000,23.5666,23.9777,23.2426,23.4168,16368.7,0
+GMRE.US,D,20161020,000000,23.4412,23.4412,22.8442,22.9436,33984.6,0
+GMRE.US,D,20161021,000000,22.9193,23.2933,22.7951,22.9193,38442.4,0
+GMRE.US,D,20161024,000000,23.1428,23.4148,22.9596,23.0686,26912.3,0
+GMRE.US,D,20161025,000000,22.9436,23.7034,22.6955,22.9694,29170,0
+GMRE.US,D,20161026,000000,22.9694,23.2057,22.7442,22.9436,12843,0
+GMRE.US,D,20161027,000000,23.0443,23.0931,22.57,22.6708,16212.9,0
+GMRE.US,D,20161028,000000,22.6708,23.3189,22.5208,22.9193,22792.3,0
+GMRE.US,D,20161031,000000,22.9193,24.2884,22.6955,24.2884,92796.8,0
+GMRE.US,D,20161101,000000,23.9655,24.2396,22.6955,22.9694,40602.8,0
+GMRE.US,D,20161102,000000,23.0443,23.0866,21.798,21.8722,29710.9,0
+GMRE.US,D,20161103,000000,22.0721,22.0721,20.976,21.0259,55169.6,0
+GMRE.US,D,20161104,000000,21.1003,21.2002,20.4282,20.7271,50600.1,0
+GMRE.US,D,20161107,000000,20.976,21.4241,20.7515,21.1758,43433.4,0
+GMRE.US,D,20161108,000000,21.0751,21.474,20.7515,21.3255,25311.8,0
+GMRE.US,D,20161109,000000,21.0012,21.4241,20.6236,21.2002,43318.2,0
+GMRE.US,D,20161110,000000,20.5276,20.7271,16.7687,19.4815,191101,0
+GMRE.US,D,20161111,000000,19.3064,19.9298,18.4348,19.4067,127049,0
+GMRE.US,D,20161114,000000,19.2568,19.4815,18.6097,18.9331,136969,0
+GMRE.US,D,20161115,000000,18.7094,18.9331,17.5385,18.0368,61667.2,0
+GMRE.US,D,20161116,000000,18.0616,18.2605,17.6876,18.0117,53487.8,0
+GMRE.US,D,20161117,000000,18.0368,18.1364,17.7399,18.0117,44659.6,0
+GMRE.US,D,20161118,000000,18.0117,18.4348,17.9867,18.0616,72485.2,0
+GMRE.US,D,20161121,000000,18.0616,18.1104,17.8621,18.0117,58633.1,0
+GMRE.US,D,20161122,000000,17.9609,19.049,17.9609,18.7338,93100.1,0
+GMRE.US,D,20161123,000000,18.6842,18.6842,18.2605,18.3357,38742.4,0
+GMRE.US,D,20161125,000000,18.235,18.6343,18.235,18.4843,10815.3,0
+GMRE.US,D,20161128,000000,18.6842,19.0059,17.9867,18.235,61195.6,0
+GMRE.US,D,20161129,000000,18.1364,18.808,17.8621,18.2605,45081.3,0
+GMRE.US,D,20161130,000000,18.3109,18.9579,18.0114,18.2106,105029,0
+GMRE.US,D,20161201,000000,18.36,18.4348,17.7374,17.9609,85175.9,0
+GMRE.US,D,20161202,000000,17.9129,18.4096,17.8123,17.9609,107145,0
+GMRE.US,D,20161205,000000,18.1859,20.0044,17.9609,19.4567,138679,0
+GMRE.US,D,20161206,000000,19.5306,20.9015,18.884,20.5523,51677.8,0
+GMRE.US,D,20161207,000000,20.7019,20.976,19.4567,20.6778,41336.7,0
+GMRE.US,D,20161208,000000,20.7019,21.5247,20.4772,21.3005,34011.3,0
+GMRE.US,D,20161209,000000,21.3991,21.5247,20.6778,21.1507,23922.8,0
+GMRE.US,D,20161212,000000,21.1507,23.5666,21.1507,22.8193,91933.7,0
+GMRE.US,D,20161213,000000,22.9193,23.8164,22.4961,23.6922,103700,0
+GMRE.US,D,20161214,000000,23.0443,24.2148,22.7206,23.667,137378,0
+GMRE.US,D,20161215,000000,23.7909,23.9166,23.4412,23.667,101019,0
+GMRE.US,D,20161216,000000,23.6922,24.6139,22.6955,24.6139,1230008,0
+GMRE.US,D,20161219,000000,24.636,24.636,23.6922,23.8164,60395.7,0
+GMRE.US,D,20161220,000000,23.7657,24.3396,23.667,23.991,116864,0
+GMRE.US,D,20161221,000000,23.991,24.1648,23.1936,23.2933,32683.6,0
+GMRE.US,D,20161222,000000,23.1408,23.4196,22.8091,23.0122,26683.8,0
+GMRE.US,D,20161223,000000,22.9621,23.8533,22.5293,23.7004,15900.2,0
+GMRE.US,D,20161227,000000,23.5991,24.4633,23.2417,23.3944,38294.2,0
+GMRE.US,D,20161228,000000,23.2671,23.2671,21.7404,22.0712,38075.2,0
+GMRE.US,D,20161229,000000,22.2237,23.3944,22.1244,23.3192,31510.4,0
+GMRE.US,D,20161230,000000,23.1647,24.1269,22.3765,22.7072,30165.9,0
+GMRE.US,D,20170103,000000,22.7579,23.485,22.2487,22.7333,29354.4,0
+GMRE.US,D,20170104,000000,22.6562,23.522,22.3001,23.1914,65121,0
+GMRE.US,D,20170105,000000,23.0122,23.2671,21.9692,22.1735,35351.1,0
+GMRE.US,D,20170106,000000,22.2237,23.5476,21.8414,22.9872,32010.3,0
+GMRE.US,D,20170109,000000,22.9872,23.7256,22.5293,23.0642,68792.7,0
+GMRE.US,D,20170110,000000,23.522,23.8015,22.7838,23.2933,23059,0
+GMRE.US,D,20170111,000000,23.3192,23.367,22.6056,22.8091,22523.7,0
+GMRE.US,D,20170112,000000,22.7835,24.0567,22.6056,23.3688,70287.2,0
+GMRE.US,D,20170113,000000,23.4707,23.6234,21.9944,22.5797,23335.5,0
+GMRE.US,D,20170117,000000,22.7835,23.4447,21.8189,22.7835,39155,0
+GMRE.US,D,20170118,000000,22.7835,23.198,22.4784,22.6818,14778.7,0
+GMRE.US,D,20170119,000000,23.2417,23.2417,21.9187,22.4015,22046.6,0
+GMRE.US,D,20170120,000000,22.3248,22.5542,22.097,22.5036,24576.4,0
+GMRE.US,D,20170123,000000,22.4283,22.5797,21.9187,22.4534,33982.2,0
+GMRE.US,D,20170124,000000,21.8155,22.8351,21.8155,22.6818,34711.3,0
+GMRE.US,D,20170125,000000,22.7333,23.2287,22.3502,22.6056,12725.3,0
+GMRE.US,D,20170126,000000,22.5542,23.367,22.3502,23.1647,26985.5,0
+GMRE.US,D,20170127,000000,22.8608,23.3441,22.7072,22.8854,16325.9,0
+GMRE.US,D,20170130,000000,22.9113,23.0642,22.4015,22.6056,23547.9,0
+GMRE.US,D,20170131,000000,22.4534,23.0122,22.1735,22.5293,19544.2,0
+GMRE.US,D,20170201,000000,22.5293,22.7333,21.5612,21.6379,105011,0
+GMRE.US,D,20170202,000000,21.7148,22.5164,21.1288,21.3586,55888,0
+GMRE.US,D,20170203,000000,21.7658,21.7908,21.1288,21.4088,90605.7,0
+GMRE.US,D,20170206,000000,21.4088,21.7404,20.9257,21.0015,31849.3,0
+GMRE.US,D,20170207,000000,21.0015,21.18,20.6199,20.7473,41159.9,0
+GMRE.US,D,20170208,000000,20.7473,21.1288,20.7473,21.0526,51770.9,0
+GMRE.US,D,20170209,000000,21.0015,21.5364,20.8741,21.5108,92522.8,0
+GMRE.US,D,20170210,000000,21.5108,22.6562,21.4088,22.1216,47786.3,0
+GMRE.US,D,20170213,000000,22.1476,22.936,21.7404,22.8351,16648.5,0
+GMRE.US,D,20170214,000000,22.4784,23.3688,21.7148,23.1148,34428.3,0
+GMRE.US,D,20170215,000000,23.0122,23.0122,21.6643,22.4015,32288.9,0
+GMRE.US,D,20170216,000000,22.4784,22.9872,21.9187,22.1476,39545,0
+GMRE.US,D,20170217,000000,22.3502,22.4544,21.5108,21.6379,39843.5,0
+GMRE.US,D,20170221,000000,21.7658,21.7658,21.0526,21.4342,24659,0
+GMRE.US,D,20170222,000000,21.4342,21.6379,20.6199,21.5872,48964.7,0
+GMRE.US,D,20170223,000000,22.4015,22.4015,21.2809,21.9441,79076.7,0
+GMRE.US,D,20170224,000000,21.6379,21.7658,21.4605,21.6379,54612.5,0
+GMRE.US,D,20170227,000000,21.7908,21.8155,21.3325,21.3844,36285.1,0
+GMRE.US,D,20170228,000000,21.2566,21.4088,20.6965,21.3844,48125.4,0
+GMRE.US,D,20170301,000000,21.5612,21.9187,20.976,21.4605,30809.8,0
+GMRE.US,D,20170302,000000,21.5612,21.9692,21.0774,21.9441,52255.1,0
+GMRE.US,D,20170303,000000,22.3001,22.3001,21.0526,21.7908,43559.3,0
+GMRE.US,D,20170306,000000,21.8928,21.9187,20.849,21.3325,39657.8,0
+GMRE.US,D,20170307,000000,21.4605,21.4605,20.6706,20.7985,28429.3,0
+GMRE.US,D,20170308,000000,20.8999,21.0774,20.1108,20.9516,38860.7,0
+GMRE.US,D,20170309,000000,20.4163,21.1288,20.4163,20.8999,46330.9,0
+GMRE.US,D,20170310,000000,21.0526,21.0526,20.5188,20.8999,23709.8,0
+GMRE.US,D,20170313,000000,20.7985,21.7148,20.3911,21.2566,31414.2,0
+GMRE.US,D,20170314,000000,21.3325,21.3849,20.5431,21.2059,32597.9,0
+GMRE.US,D,20170315,000000,21.2809,21.5108,20.7219,20.849,41566.7,0
+GMRE.US,D,20170316,000000,21.0526,21.0526,20.5692,20.849,35684.2,0
+GMRE.US,D,20170317,000000,20.7985,21.7148,20.7219,21.2307,229803,0
+GMRE.US,D,20170320,000000,21.3325,21.3844,20.9257,21.18,19231.5,0
+GMRE.US,D,20170321,000000,21.18,21.8928,20.8741,21.0015,27970.1,0
+GMRE.US,D,20170322,000000,21.0526,21.8666,20.5692,21.8155,59981,0
+GMRE.US,D,20170323,000000,21.8682,22.1027,21.0605,21.8418,22293.4,0
+GMRE.US,D,20170324,000000,21.8682,22.3378,21.4248,21.6597,18907.3,0
+GMRE.US,D,20170327,000000,21.6864,22.5205,21.2946,21.7394,27042.9,0
+GMRE.US,D,20170328,000000,21.9729,23.6151,21.4492,23.2499,99175.4,0
+GMRE.US,D,20170329,000000,23.2241,23.6931,22.6755,23.4855,51460.9,0
+GMRE.US,D,20170330,000000,23.4589,24.4492,23.2766,23.7716,45442.8,0
+GMRE.US,D,20170331,000000,23.6931,23.8495,23.2241,23.6677,34966.6,0
+GMRE.US,D,20170403,000000,23.562,24.11,23.3548,24.0322,21312.8,0
+GMRE.US,D,20170404,000000,23.9793,24.0062,22.2073,22.4423,68334.3,0
+GMRE.US,D,20170405,000000,22.5456,22.8331,21.2169,21.4248,46805.1,0
+GMRE.US,D,20170406,000000,21.3988,23.3289,21.3727,23.2766,44773.9,0
+GMRE.US,D,20170407,000000,23.1714,23.8753,22.6759,23.7454,40561.9,0
+GMRE.US,D,20170410,000000,23.6931,24.102,23.2766,23.5362,28419.4,0
+GMRE.US,D,20170411,000000,23.562,24.0842,23.4589,24.0322,30552.3,0
+GMRE.US,D,20170412,000000,24.0062,24.1622,23.2241,23.4855,21489,0
+GMRE.US,D,20170413,000000,23.4069,23.7454,22.8603,23.6677,18347.4,0
+GMRE.US,D,20170417,000000,23.7196,23.9533,23.4069,23.7196,18989.7,0
+GMRE.US,D,20170418,000000,23.6931,24.7094,23.4589,24.6048,47254.6,0
+GMRE.US,D,20170419,000000,24.7358,24.7358,23.7454,24.0842,49879.8,0
+GMRE.US,D,20170420,000000,24.0851,24.5781,23.8495,24.5531,43554.8,0
+GMRE.US,D,20170421,000000,24.7611,25.7393,24.598,25.3628,153722,0
+GMRE.US,D,20170424,000000,25.6732,26.2737,25.4924,25.6227,108355,0
+GMRE.US,D,20170425,000000,25.7776,25.9336,25.4137,25.5166,62959.2,0
+GMRE.US,D,20170426,000000,25.4387,26.119,25.231,25.3628,68560.4,0
+GMRE.US,D,20170427,000000,25.4665,25.6465,24.6048,25.2053,70246.8,0
+GMRE.US,D,20170428,000000,25.1786,25.3628,23.8495,24.1622,61316.8,0
+GMRE.US,D,20170501,000000,24.1877,24.7879,23.8495,24.3439,32266.8,0
+GMRE.US,D,20170502,000000,24.5271,24.5271,23.8753,24.0062,34711.9,0
+GMRE.US,D,20170503,000000,23.9019,23.9793,23.562,23.7454,34710,0
+GMRE.US,D,20170504,000000,23.6931,24.1833,23.2786,23.9793,28913.5,0
+GMRE.US,D,20170505,000000,23.9793,24.8136,23.8495,24.5271,26446.2,0
+GMRE.US,D,20170508,000000,24.8136,25.5564,24.0322,24.9179,36797.3,0
+GMRE.US,D,20170509,000000,25.9062,25.9611,24.11,24.866,46393,0
+GMRE.US,D,20170510,000000,25.5432,25.5432,24.319,24.6829,36080.2,0
+GMRE.US,D,20170511,000000,24.5781,24.9607,23.511,23.6677,40688.6,0
+GMRE.US,D,20170512,000000,24.11,24.4225,23.562,24.3967,20166,0
+GMRE.US,D,20170515,000000,24.5012,24.8405,24.2399,24.6312,36242.8,0
+GMRE.US,D,20170516,000000,24.866,25.1526,24.5271,24.6829,20558.2,0
+GMRE.US,D,20170517,000000,24.6312,25.3092,24.2663,24.4225,29022.4,0
+GMRE.US,D,20170518,000000,24.2663,24.9449,23.6178,24.7879,27698.9,0
+GMRE.US,D,20170519,000000,24.6575,25.2828,24.319,25.0225,23668.6,0
+GMRE.US,D,20170522,000000,25.1006,25.4104,24.5012,25.1006,21294.1,0
+GMRE.US,D,20170523,000000,25.1526,25.3864,24.7094,25.0225,24509,0
+GMRE.US,D,20170524,000000,24.9712,25.3628,24.5012,25.1786,22697.1,0
+GMRE.US,D,20170525,000000,25.3092,25.3092,24.6575,24.9449,33641,0
+GMRE.US,D,20170526,000000,24.8405,25.3357,24.5012,25.1264,32257.7,0
+GMRE.US,D,20170530,000000,25.3092,25.3092,24.5012,24.5781,90472.5,0
+GMRE.US,D,20170531,000000,24.7611,24.7611,23.9277,24.2148,49943.6,0
+GMRE.US,D,20170601,000000,24.2148,24.7879,23.7972,24.7611,26402.7,0
+GMRE.US,D,20170602,000000,24.5012,25.6012,23.8495,24.7879,29916.8,0
+GMRE.US,D,20170605,000000,25.2828,25.2828,24.1877,25.2571,32660,0
+GMRE.US,D,20170606,000000,25.0746,25.0746,24.1622,24.6312,35310.7,0
+GMRE.US,D,20170607,000000,24.7879,24.9964,24.2663,24.6048,43278.4,0
+GMRE.US,D,20170608,000000,24.8405,24.9964,24.1367,24.7358,35353.4,0
+GMRE.US,D,20170609,000000,24.8405,25.231,24.3967,24.7611,46824.5,0
+GMRE.US,D,20170612,000000,24.9712,25.3864,24.2663,24.6312,53402.1,0
+GMRE.US,D,20170613,000000,24.8136,25.0225,24.2926,24.4754,26859.3,0
+GMRE.US,D,20170614,000000,24.5012,25.0225,24.3967,24.5271,22461.8,0
+GMRE.US,D,20170615,000000,24.3967,24.9446,24.3967,24.6575,29936.4,0
+GMRE.US,D,20170616,000000,24.4754,24.9964,24.1877,24.319,209639,0
+GMRE.US,D,20170619,000000,24.3967,25.5135,24.3967,25.1786,34791.6,0
+GMRE.US,D,20170620,000000,25.1526,25.4665,25.0225,25.3357,32880.3,0
+GMRE.US,D,20170621,000000,25.4387,26.0642,25.4387,25.8576,35168.5,0
+GMRE.US,D,20170622,000000,26.0126,26.0236,25.4137,25.9611,46300.7,0
+GMRE.US,D,20170623,000000,26.5473,27.2645,26.2,27.2104,156403,0
+GMRE.US,D,20170626,000000,27.2645,27.2645,25.8005,25.9611,53300.8,0
+GMRE.US,D,20170627,000000,26.3332,26.9989,25.2966,26.1459,45911.2,0
+GMRE.US,D,20170628,000000,23.7263,23.94,23.5404,23.5404,543550,0
+GMRE.US,D,20170629,000000,23.6202,24.0989,23.4798,23.9128,177973,0
+GMRE.US,D,20170630,000000,23.94,24.2053,23.4614,23.7802,98864.8,0
+GMRE.US,D,20170703,000000,24.0196,24.0451,23.4082,23.7263,34499.7,0
+GMRE.US,D,20170705,000000,23.8062,23.9128,23.0879,23.2739,88360.8,0
+GMRE.US,D,20170706,000000,23.2739,23.5404,23.009,23.3277,79163.8,0
+GMRE.US,D,20170707,000000,23.3544,23.673,23.1416,23.5404,61132.4,0
+GMRE.US,D,20170710,000000,23.7001,23.8854,23.1674,23.5666,63242.5,0
+GMRE.US,D,20170711,000000,23.5404,23.633,23.1416,23.4614,42845.9,0
+GMRE.US,D,20170712,000000,23.6202,23.8062,23.381,23.5666,53519.8,0
+GMRE.US,D,20170713,000000,23.5404,24.4716,23.264,24.1794,116764,0
+GMRE.US,D,20170714,000000,24.3388,24.5508,24.1252,24.1528,93061.5,0
+GMRE.US,D,20170717,000000,24.3388,24.604,24.1528,24.259,66564.4,0
+GMRE.US,D,20170718,000000,24.1794,24.4716,23.8062,24.4716,45496.8,0
+GMRE.US,D,20170719,000000,24.4716,24.9497,24.259,24.8703,48382.5,0
+GMRE.US,D,20170720,000000,24.8973,24.9759,24.3123,24.71,40443.9,0
+GMRE.US,D,20170721,000000,25.0033,25.0033,24.3388,24.7371,43820.8,0
+GMRE.US,D,20170724,000000,24.8703,24.9497,24.3388,24.71,30252.2,0
+GMRE.US,D,20170725,000000,24.71,25.2693,24.6306,25.1367,49303.6,0
+GMRE.US,D,20170726,000000,25.1367,25.1367,24.6575,24.7371,25368.2,0
+GMRE.US,D,20170727,000000,24.7636,25.0697,24.5242,24.5775,31714.7,0
+GMRE.US,D,20170728,000000,24.7371,24.8567,24.2053,24.71,34461.9,0
+GMRE.US,D,20170731,000000,24.8172,24.8973,24.4716,24.7371,30521.3,0
+GMRE.US,D,20170801,000000,24.8497,24.9228,24.3388,24.7371,29818.7,0
+GMRE.US,D,20170802,000000,24.6575,24.6575,23.8327,23.9128,40206,0
+GMRE.US,D,20170803,000000,23.9128,23.9128,23.4447,23.673,21701.2,0
+GMRE.US,D,20170804,000000,23.6605,24.2852,23.194,23.9658,33027.2,0
+GMRE.US,D,20170807,000000,23.9128,24.2053,22.9035,24.0728,65554.6,0
+GMRE.US,D,20170808,000000,23.9658,24.0966,23.434,23.7802,20211.2,0
+GMRE.US,D,20170809,000000,23.9922,23.9922,23.5666,23.7531,27196.9,0
+GMRE.US,D,20170810,000000,24.0458,24.2317,23.3277,23.3544,45848.5,0
+GMRE.US,D,20170811,000000,23.6202,23.9658,22.9292,23.9128,26613.3,0
+GMRE.US,D,20170814,000000,23.94,24.8913,23.94,24.604,36879.7,0
+GMRE.US,D,20170815,000000,24.604,24.8172,23.9922,24.4185,60326.9,0
+GMRE.US,D,20170816,000000,24.5775,24.8703,24.1252,24.6829,21049.2,0
+GMRE.US,D,20170817,000000,24.5775,24.8432,24.2852,24.4981,25855.8,0
+GMRE.US,D,20170818,000000,24.2053,24.4448,23.9922,24.3123,20430.2,0
+GMRE.US,D,20170821,000000,24.3123,24.8172,23.4614,23.8858,43358.9,0
+GMRE.US,D,20170822,000000,23.3018,23.4082,21.9447,22.2364,148282,0
+GMRE.US,D,20170823,000000,21.9709,22.4764,20.8807,22.2639,76874.8,0
+GMRE.US,D,20170824,000000,22.2103,22.5825,21.5718,22.5295,43877.2,0
+GMRE.US,D,20170825,000000,22.6887,23.434,22.5034,23.381,39930,0
+GMRE.US,D,20170828,000000,23.2486,23.2739,22.2639,22.4236,44937.9,0
+GMRE.US,D,20170829,000000,22.3973,22.7157,22.1304,22.7157,31987.8,0
+GMRE.US,D,20170830,000000,22.7157,23.434,22.1304,22.5295,50436.7,0
+GMRE.US,D,20170831,000000,22.4497,23.222,22.1573,22.4764,46892.2,0
+GMRE.US,D,20170901,000000,22.875,23.2739,22.6092,22.9292,40166.6,0
+GMRE.US,D,20170905,000000,23.009,23.94,22.9867,23.673,81509.4,0
+GMRE.US,D,20170906,000000,23.7263,24.8703,22.9816,23.7802,102277,0
+GMRE.US,D,20170907,000000,23.9658,24.4716,23.5136,24.0196,52281.3,0
+GMRE.US,D,20170908,000000,24.1794,24.7371,24.1528,24.4185,47033.3,0
+GMRE.US,D,20170911,000000,24.6829,25.1367,23.9658,24.5242,61745.4,0
+GMRE.US,D,20170912,000000,24.5242,25.0557,24.3246,24.8973,55986.1,0
+GMRE.US,D,20170913,000000,25.1367,25.1367,24.5508,25.0033,55972.7,0
+GMRE.US,D,20170914,000000,25.0827,25.1625,24.7371,24.8973,59253.7,0
+GMRE.US,D,20170915,000000,24.9228,25.1367,24.4981,24.4981,526288,0
+GMRE.US,D,20170918,000000,24.71,24.8432,23.0616,23.3018,136287,0
+GMRE.US,D,20170919,000000,23.4868,23.6239,22.6092,22.875,98970.5,0
+GMRE.US,D,20170920,000000,22.875,23.381,22.875,23.194,43042.3,0
+GMRE.US,D,20170921,000000,23.381,23.8062,23.1416,23.4868,59859.8,0
+GMRE.US,D,20170922,000000,23.6468,24.1252,23.2739,23.9128,84493.9,0
+GMRE.US,D,20170925,000000,24.076,24.6747,23.9403,24.1569,44969.6,0
+GMRE.US,D,20170926,000000,23.9666,24.2663,23.9666,24.1026,33504.6,0
+GMRE.US,D,20170927,000000,24.3749,24.783,24.1298,24.7563,40440.2,0
+GMRE.US,D,20170928,000000,24.8919,25.0281,24.5928,24.8919,36233.4,0
+GMRE.US,D,20170929,000000,24.8919,25.2176,24.3749,24.4289,48164.2,0
+GMRE.US,D,20171002,000000,24.5653,25.3003,24.5653,25.0817,65088.5,0
+GMRE.US,D,20171003,000000,25.001,25.0817,24.5653,24.9193,59501,0
+GMRE.US,D,20171004,000000,25.0281,25.163,24.6479,25.0549,30691.6,0
+GMRE.US,D,20171005,000000,25.163,25.1913,25.0817,25.1367,29905.2,0
+GMRE.US,D,20171006,000000,25.1098,25.1098,24.5389,24.8919,30770.5,0
+GMRE.US,D,20171009,000000,25.163,25.163,24.6479,24.8111,46127.1,0
+GMRE.US,D,20171010,000000,25.0281,25.1367,24.4569,24.783,26204.9,0
+GMRE.US,D,20171011,000000,25.0136,25.1098,24.5928,24.8919,20169.4,0
+GMRE.US,D,20171012,000000,24.8649,25.1098,24.8378,25.0817,19627.6,0
+GMRE.US,D,20171013,000000,25.163,25.163,24.484,24.6198,19855,0
+GMRE.US,D,20171016,000000,24.484,24.9465,24.3483,24.7022,27757.1,0
+GMRE.US,D,20171017,000000,24.8378,24.8649,24.5653,24.8378,23006.1,0
+GMRE.US,D,20171018,000000,25.0549,25.0549,24.5116,24.783,20446.9,0
+GMRE.US,D,20171019,000000,24.8111,25.163,24.5389,24.7292,35233,0
+GMRE.US,D,20171020,000000,24.7563,24.8378,24.3483,24.8111,32598.6,0
+GMRE.US,D,20171023,000000,24.783,24.9465,24.3749,24.3749,23474.5,0
+GMRE.US,D,20171024,000000,24.484,24.5653,23.8306,23.8854,31422,0
+GMRE.US,D,20171025,000000,23.8854,24.076,23.036,23.5316,50482.6,0
+GMRE.US,D,20171026,000000,23.7767,24.0211,23.2867,23.504,35577.9,0
+GMRE.US,D,20171027,000000,23.504,23.8582,23.3177,23.8041,19476.8,0
+GMRE.US,D,20171030,000000,23.8854,24.2663,22.9063,22.9331,19860.2,0
+GMRE.US,D,20171031,000000,23.0686,23.5316,22.771,23.0149,24949.1,0
+GMRE.US,D,20171101,000000,23.2602,23.4774,22.824,23.2602,32318,0
+GMRE.US,D,20171102,000000,23.1508,23.7219,22.9876,23.6952,41531.8,0
+GMRE.US,D,20171103,000000,23.641,24.4289,23.3958,23.9403,24937.5,0
+GMRE.US,D,20171106,000000,23.8582,24.5928,23.8582,24.4016,36124.3,0
+GMRE.US,D,20171107,000000,24.3151,24.6198,23.9128,24.484,29305.4,0
+GMRE.US,D,20171108,000000,24.484,24.6747,24.3209,24.484,31875.3,0
+GMRE.US,D,20171109,000000,24.076,25.163,24.076,24.8919,32320.9,0
+GMRE.US,D,20171110,000000,24.9193,25.844,24.9193,25.2456,54128.3,0
+GMRE.US,D,20171113,000000,25.2729,25.3277,24.7292,25.0817,18782.2,0
+GMRE.US,D,20171114,000000,25.1913,25.4364,24.8919,25.3821,21239,0
+GMRE.US,D,20171115,000000,25.4364,25.9797,25.0094,25.2176,40492.6,0
+GMRE.US,D,20171116,000000,25.0817,26.0621,25.0817,25.5447,47618.9,0
+GMRE.US,D,20171117,000000,25.5183,26.0346,25.163,25.4093,26693.8,0
+GMRE.US,D,20171120,000000,25.4093,26.0346,25.4093,26.0072,32451.5,0
+GMRE.US,D,20171121,000000,26.2523,26.4968,26.0121,26.0898,30201.3,0
+GMRE.US,D,20171122,000000,26.1707,26.4144,25.9797,26.0898,31783.2,0
+GMRE.US,D,20171124,000000,26.0072,26.7419,26.0072,26.5243,26224.6,0
+GMRE.US,D,20171127,000000,26.5243,26.5243,25.3396,25.4902,59719.2,0
+GMRE.US,D,20171128,000000,25.4364,26.0621,25.3277,26.0346,26301.7,0
+GMRE.US,D,20171129,000000,26.0898,26.3885,25.9262,26.1429,26099.2,0
+GMRE.US,D,20171130,000000,26.2523,26.3885,25.5993,25.9534,43038.7,0
+GMRE.US,D,20171201,000000,25.7352,25.9534,24.8919,25.4093,41761.8,0
+GMRE.US,D,20171204,000000,25.5183,26.0898,24.5928,24.6479,55376,0
+GMRE.US,D,20171205,000000,24.5116,24.7292,23.9282,24.1569,45773.2,0
+GMRE.US,D,20171206,000000,24.484,24.7563,24.1569,24.2389,55995.8,0
+GMRE.US,D,20171207,000000,24.2933,24.6198,23.9936,24.2933,34600.1,0
+GMRE.US,D,20171208,000000,24.3209,24.7292,23.7497,23.8041,51890.5,0
+GMRE.US,D,20171211,000000,23.8306,24.2933,23.5856,23.9128,43919.4,0
+GMRE.US,D,20171212,000000,24.0211,24.3543,23.3958,23.3958,75143.5,0
+GMRE.US,D,20171213,000000,23.5316,23.8854,22.824,22.961,93680.5,0
+GMRE.US,D,20171214,000000,23.097,23.097,21.7908,22.7157,166807,0
+GMRE.US,D,20171215,000000,22.6066,23.9403,22.4435,22.4435,1462350,0
+GMRE.US,D,20171218,000000,22.6882,23.4774,22.4435,23.3958,111496,0
+GMRE.US,D,20171219,000000,23.5856,23.5856,22.3622,22.4435,79994.4,0
+GMRE.US,D,20171220,000000,22.4984,22.9876,22.2255,22.2796,82691,0
+GMRE.US,D,20171221,000000,22.3355,22.9037,22.0354,22.7428,103246,0
+GMRE.US,D,20171222,000000,22.7149,23.1886,22.6036,23.0775,122294,0
+GMRE.US,D,20171226,000000,23.1615,23.9139,23.1615,23.4961,81120.9,0
+GMRE.US,D,20171227,000000,23.3286,23.9414,22.9937,22.9937,65997.8,0
+GMRE.US,D,20171228,000000,22.9097,23.8015,22.687,23.301,44596.4,0
+GMRE.US,D,20171229,000000,23.3565,23.4961,22.7989,22.8537,70298.5,0
+GMRE.US,D,20180102,000000,22.9937,23.7459,22.8262,23.6626,69414.4,0
+GMRE.US,D,20180103,000000,23.5793,24.0121,23.3298,23.4121,45043,0
+GMRE.US,D,20180104,000000,23.4406,23.8579,23.0775,23.4121,41579.3,0
+GMRE.US,D,20180105,000000,23.5512,24.0806,23.5512,23.6067,45285.9,0
+GMRE.US,D,20180108,000000,23.5512,24.0526,23.4121,23.8854,33984,0
+GMRE.US,D,20180109,000000,23.8854,23.9689,22.7149,22.9652,74581.9,0
+GMRE.US,D,20180110,000000,23.133,23.384,22.9097,23.1615,31121.4,0
+GMRE.US,D,20180111,000000,23.0775,23.5231,23.0775,23.3565,36801,0
+GMRE.US,D,20180112,000000,23.4121,23.4406,22.6315,22.7428,32099,0
+GMRE.US,D,20180116,000000,22.8537,23.2727,22.4084,22.5471,66345.6,0
+GMRE.US,D,20180117,000000,22.4916,22.8537,22.4084,22.6315,36631.3,0
+GMRE.US,D,20180118,000000,22.5471,22.5758,21.7949,21.823,52691.8,0
+GMRE.US,D,20180119,000000,21.7671,21.9902,21.5167,21.9341,41484.3,0
+GMRE.US,D,20180122,000000,21.823,22.6174,21.7703,22.3518,51906,0
+GMRE.US,D,20180123,000000,22.5471,22.9376,22.3241,22.7989,38660.8,0
+GMRE.US,D,20180124,000000,22.7989,22.883,22.4358,22.5471,33716.2,0
+GMRE.US,D,20180125,000000,22.6315,22.7989,22.395,22.4641,27676.1,0
+GMRE.US,D,20180126,000000,22.4641,22.5471,22.1018,22.3518,37528.6,0
+GMRE.US,D,20180129,000000,22.3241,22.4358,21.9623,22.2962,63029.5,0
+GMRE.US,D,20180130,000000,22.1575,22.6315,22.1575,22.3518,53500.2,0
+GMRE.US,D,20180131,000000,22.4916,22.6868,22.0177,22.3518,49376,0
+GMRE.US,D,20180201,000000,22.2129,22.2418,21.2101,21.3768,49342.7,0
+GMRE.US,D,20180202,000000,21.3496,21.3496,20.2068,20.8753,53422.5,0
+GMRE.US,D,20180205,000000,20.8753,21.5135,20.3172,20.3172,46650.3,0
+GMRE.US,D,20180206,000000,20.1226,20.8055,19.3987,19.8171,58659.6,0
+GMRE.US,D,20180207,000000,19.7327,20.4853,19.6767,20.1503,33709.2,0
+GMRE.US,D,20180208,000000,20.1226,20.5409,19.4257,19.4257,43042.8,0
+GMRE.US,D,20180209,000000,19.5657,20.2619,19.3987,20.0398,51337.6,0
+GMRE.US,D,20180212,000000,20.1226,20.3455,19.2892,20.2068,38742.4,0
+GMRE.US,D,20180213,000000,20.1783,20.4301,19.8171,20.0675,29856.7,0
+GMRE.US,D,20180214,000000,19.9009,20.2619,19.677,20.0675,23006.6,0
+GMRE.US,D,20180215,000000,20.3455,21.3213,20.3455,21.1549,57043.1,0
+GMRE.US,D,20180216,000000,21.0713,21.3768,20.9035,21.1261,30177.2,0
+GMRE.US,D,20180220,000000,20.3731,21.1549,20.3731,20.3731,28393.7,0
+GMRE.US,D,20180221,000000,20.5132,20.6525,19.8722,19.9009,30050.5,0
+GMRE.US,D,20180222,000000,19.9276,20.6256,19.8475,20.2619,28640,0
+GMRE.US,D,20180223,000000,20.5409,20.5409,19.9549,20.0949,27370.5,0
+GMRE.US,D,20180226,000000,20.1503,20.2241,19.538,19.9009,31423.6,0
+GMRE.US,D,20180227,000000,19.9834,20.1783,18.813,18.8965,73786.9,0
+GMRE.US,D,20180228,000000,18.9245,19.1749,18.1169,18.1169,65371.2,0
+GMRE.US,D,20180301,000000,18.0613,18.4501,17.9764,18.3116,66791,0
+GMRE.US,D,20180302,000000,18.1718,18.7018,18.1445,18.5901,66204.5,0
+GMRE.US,D,20180305,000000,18.5343,18.757,18.2843,18.3674,68130.5,0
+GMRE.US,D,20180306,000000,18.4226,18.757,17.9858,18.7018,82131.8,0
+GMRE.US,D,20180307,000000,18.5625,19.1749,18.3395,18.9245,33069.4,0
+GMRE.US,D,20180308,000000,18.9245,20.1007,18.818,19.7888,82962.7,0
+GMRE.US,D,20180309,000000,19.9549,19.9834,19.4539,19.7327,52990.8,0
+GMRE.US,D,20180312,000000,19.8451,20.1783,19.4826,19.8722,71964.3,0
+GMRE.US,D,20180313,000000,20.0675,20.5692,20.0398,20.0949,93980,0
+GMRE.US,D,20180314,000000,20.3172,20.9035,20.234,20.7636,68415.3,0
+GMRE.US,D,20180315,000000,21.1261,21.3581,20.1226,20.3455,108157,0
+GMRE.US,D,20180316,000000,20.3455,20.4999,20.0675,20.4022,75604.8,0
+GMRE.US,D,20180319,000000,20.6256,20.7079,19.9276,20.1783,58138.7,0
+GMRE.US,D,20180320,000000,19.9276,20.2619,19.2305,19.4536,149307,0
+GMRE.US,D,20180321,000000,19.5392,20.0851,19.2538,19.627,58989.8,0
+GMRE.US,D,20180322,000000,19.3968,20.0019,19.3968,19.7411,35113.4,0
+GMRE.US,D,20180323,000000,19.7697,19.7697,18.909,18.909,40489.8,0
+GMRE.US,D,20180326,000000,19.1091,19.1091,18.1917,18.8511,52269,0
+GMRE.US,D,20180327,000000,18.9372,19.2247,18.4501,18.909,47189.8,0
+GMRE.US,D,20180328,000000,18.9372,19.9989,18.8802,19.9122,42953.7,0
+GMRE.US,D,20180329,000000,20.4871,20.6586,19.9122,19.941,83642,0
+GMRE.US,D,20180402,000000,19.9989,20.5443,19.5392,19.6839,43759.2,0
+GMRE.US,D,20180403,000000,19.6839,19.9106,19.3681,19.4247,35028.5,0
+GMRE.US,D,20180404,000000,19.2824,20.2292,19.2824,20.0568,53629.5,0
+GMRE.US,D,20180405,000000,20.1141,20.1936,19.7985,20.0851,50465.8,0
+GMRE.US,D,20180406,000000,20.0568,20.3721,19.941,19.9989,35632.8,0
+GMRE.US,D,20180409,000000,20.0278,20.2573,19.5111,20.0851,54181.1,0
+GMRE.US,D,20180410,000000,20.5443,20.6586,20.2004,20.3721,42036.7,0
+GMRE.US,D,20180411,000000,20.2004,21.4199,20.1434,20.889,43745,0
+GMRE.US,D,20180412,000000,20.9462,20.9462,20.2573,20.7743,29942.7,0
+GMRE.US,D,20180413,000000,20.9172,21.2047,20.4871,20.9745,52882,0
+GMRE.US,D,20180416,000000,21.1465,21.7487,21.031,21.6639,116189,0
+GMRE.US,D,20180417,000000,21.8075,22.2085,21.4557,22.1802,69035.6,0
+GMRE.US,D,20180418,000000,22.1506,22.5243,22.0073,22.2085,56586.8,0
+GMRE.US,D,20180419,000000,22.2373,22.5243,22.0073,22.2656,95543,0
+GMRE.US,D,20180420,000000,22.2085,22.4961,22.0937,22.2656,45227.2,0
+GMRE.US,D,20180423,000000,22.2937,22.4095,21.907,22.3515,47032,0
+GMRE.US,D,20180424,000000,22.5818,23.3852,22.5818,23.1268,73450.7,0
+GMRE.US,D,20180425,000000,23.0986,23.0986,22.4095,22.4381,41142.6,0
+GMRE.US,D,20180426,000000,22.3802,22.4821,21.6639,21.7781,51255.5,0
+GMRE.US,D,20180427,000000,21.7781,22.668,21.7781,22.2373,51638.5,0
+GMRE.US,D,20180430,000000,22.2373,22.3802,21.7487,22.3515,49293.4,0
+GMRE.US,D,20180501,000000,22.3802,22.8115,22.1506,22.8115,28697.9,0
+GMRE.US,D,20180502,000000,22.6967,23.4995,22.668,23.4141,32966.9,0
+GMRE.US,D,20180503,000000,22.9551,23.6724,22.9551,23.3277,19989,0
+GMRE.US,D,20180504,000000,23.1268,24.0737,23.1268,24.016,29335.3,0
+GMRE.US,D,20180507,000000,24.0737,24.5038,24.055,24.1877,32776.5,0
+GMRE.US,D,20180508,000000,24.1877,24.2461,23.5286,24.1877,41256.2,0
+GMRE.US,D,20180509,000000,24.2461,25.6804,23.9015,24.8195,92638.2,0
+GMRE.US,D,20180510,000000,24.7054,24.7914,23.1848,23.959,122976,0
+GMRE.US,D,20180511,000000,23.9883,24.562,23.9883,24.1592,57729.3,0
+GMRE.US,D,20180514,000000,24.1592,24.4185,23.8152,24.3319,58922.9,0
+GMRE.US,D,20180515,000000,24.102,24.6774,23.9015,24.5324,31159.5,0
+GMRE.US,D,20180516,000000,24.5038,24.8489,24.4468,24.562,43530.2,0
+GMRE.US,D,20180517,000000,24.562,24.7054,24.131,24.1877,15934.3,0
+GMRE.US,D,20180518,000000,24.3319,24.3319,23.758,24.0454,39359.6,0
+GMRE.US,D,20180521,000000,24.0737,25.0063,24.0737,24.7338,32970.8,0
+GMRE.US,D,20180522,000000,24.7624,24.7624,24.5324,24.562,15261.6,0
+GMRE.US,D,20180523,000000,24.5896,25.1071,24.5896,24.8489,32048.1,0
+GMRE.US,D,20180524,000000,24.9346,25.0486,24.6479,24.9056,25863.7,0
+GMRE.US,D,20180525,000000,24.9056,25.451,24.9056,25.3362,37498.7,0
+GMRE.US,D,20180529,000000,25.1071,25.7955,24.9056,25.6227,47430.4,0
+GMRE.US,D,20180530,000000,25.6804,26.3693,24.9629,25.25,90746.3,0
+GMRE.US,D,20180531,000000,25.25,25.7661,25.25,25.6515,40406.4,0
+GMRE.US,D,20180601,000000,25.7661,25.8244,25.2785,25.7097,24513.9,0
+GMRE.US,D,20180604,000000,25.6515,25.7955,25.3362,25.6804,25480.5,0
+GMRE.US,D,20180605,000000,25.7097,26.025,25.4792,25.7097,27466.2,0
+GMRE.US,D,20180606,000000,25.6515,25.7661,25.1929,25.7661,29944.3,0
+GMRE.US,D,20180607,000000,25.7377,25.8814,25.307,25.307,20583.1,0
+GMRE.US,D,20180608,000000,25.25,25.5658,25.1929,25.25,21579,0
+GMRE.US,D,20180611,000000,25.2785,25.5658,25.1071,25.451,15879.2,0
+GMRE.US,D,20180612,000000,25.5658,26.0818,25.5366,25.8528,43942,0
+GMRE.US,D,20180613,000000,25.8528,26.0537,25.4219,25.5658,28891.5,0
+GMRE.US,D,20180614,000000,25.5658,25.968,25.444,25.8814,19572.2,0
+GMRE.US,D,20180615,000000,25.9103,26.5405,25.9103,26.1963,58544.7,0
+GMRE.US,D,20180618,000000,26.1963,26.5405,26.025,26.1398,41508.5,0
+GMRE.US,D,20180619,000000,26.1109,26.5126,25.8244,26.0537,36428,0
+GMRE.US,D,20180620,000000,26.2261,26.5126,25.8814,26.4268,56931.4,0
+GMRE.US,D,20180621,000000,26.4843,26.6422,26.1681,26.398,46368.4,0
+GMRE.US,D,20180622,000000,26.4554,27.3732,26.025,27.3439,191062,0
+GMRE.US,D,20180625,000000,27.4917,27.6959,25.9383,27.0805,61449.5,0
+GMRE.US,D,20180626,000000,27.1982,27.315,26.9339,27.1982,40458.3,0
+GMRE.US,D,20180627,000000,27.1395,27.1395,26.5827,26.5827,64899.9,0
+GMRE.US,D,20180628,000000,26.5234,26.6973,26.2893,26.377,52918.7,0
+GMRE.US,D,20180629,000000,26.2603,26.4945,25.9234,25.9675,24554.1,0
+GMRE.US,D,20180702,000000,25.7918,25.8212,25.3522,25.4987,48147.2,0
+GMRE.US,D,20180703,000000,25.5275,26.3621,25.5275,25.9675,23578.1,0
+GMRE.US,D,20180705,000000,25.9675,26.6999,25.8212,26.377,43074.8,0
+GMRE.US,D,20180706,000000,26.377,26.7582,26.2603,26.5234,29290.4,0
+GMRE.US,D,20180709,000000,26.5234,26.5473,25.6738,25.9083,43889.8,0
+GMRE.US,D,20180710,000000,26.0256,26.4068,25.7332,25.9383,21097.9,0
+GMRE.US,D,20180711,000000,26.0256,26.2303,25.7619,25.8212,24771.8,0
+GMRE.US,D,20180712,000000,25.9083,25.9083,25.3808,25.5564,25230.8,0
+GMRE.US,D,20180713,000000,25.4691,25.7619,25.0586,25.1169,21867.2,0
+GMRE.US,D,20180716,000000,25.0586,25.4104,24.6186,25.1458,86192,0
+GMRE.US,D,20180717,000000,25.0882,25.2639,24.6483,24.9415,33386.3,0
+GMRE.US,D,20180718,000000,24.7654,24.9118,24.3252,24.6483,36843.5,0
+GMRE.US,D,20180719,000000,24.6483,25.5707,24.5023,25.3522,101894,0
+GMRE.US,D,20180720,000000,25.4691,25.5564,24.5894,24.6785,49143.3,0
+GMRE.US,D,20180723,000000,24.6785,24.9118,24.4144,24.6186,26336.8,0
+GMRE.US,D,20180724,000000,24.6785,24.7368,24.3559,24.3845,23873.2,0
+GMRE.US,D,20180725,000000,24.3845,24.6186,24.3252,24.3845,32410.8,0
+GMRE.US,D,20180726,000000,24.3845,24.7071,23.9748,24.4144,24481.9,0
+GMRE.US,D,20180727,000000,24.5312,24.6785,23.7394,24.0036,28064.2,0
+GMRE.US,D,20180730,000000,23.9748,24.5894,23.9748,24.2667,19268.5,0
+GMRE.US,D,20180731,000000,24.3252,24.8534,24.3252,24.7654,17676.4,0
+GMRE.US,D,20180801,000000,24.5894,24.7944,24.0362,24.7071,22395.7,0
+GMRE.US,D,20180802,000000,24.6785,25.1343,24.4436,24.8237,16574.8,0
+GMRE.US,D,20180803,000000,24.8237,25.2935,24.7654,25.1169,20888.4,0
+GMRE.US,D,20180806,000000,25.1169,25.1169,24.8237,25.0002,17169.7,0
+GMRE.US,D,20180807,000000,25.0882,25.1763,24.7944,25.0002,22658.5,0
+GMRE.US,D,20180808,000000,25.0882,26.377,25.0292,26.0849,34611.2,0
+GMRE.US,D,20180809,000000,26.2303,26.9054,25.5859,26.2603,46265,0
+GMRE.US,D,20180810,000000,26.2603,26.7288,25.9083,26.6708,30861.3,0
+GMRE.US,D,20180813,000000,26.7875,27.1982,26.6123,27.0217,66329.9,0
+GMRE.US,D,20180814,000000,27.1692,27.6087,27.0217,27.2276,56129.9,0
+GMRE.US,D,20180815,000000,27.2858,27.6384,26.9339,26.9339,52314.1,0
+GMRE.US,D,20180816,000000,26.9926,27.2276,26.5531,27.1102,31219.8,0
+GMRE.US,D,20180817,000000,27.1102,27.6677,26.9638,27.5504,37230.6,0
+GMRE.US,D,20180820,000000,27.5504,27.8135,27.3439,27.4036,36323.1,0
+GMRE.US,D,20180821,000000,27.6087,28.0709,27.4769,27.8426,53471.1,0
+GMRE.US,D,20180822,000000,27.8426,28.1945,27.8426,28.0781,62516.8,0
+GMRE.US,D,20180823,000000,28.1066,28.5744,27.8426,28.3706,53662.8,0
+GMRE.US,D,20180824,000000,28.3118,28.4876,27.6087,27.8135,34896,0
+GMRE.US,D,20180827,000000,27.7843,27.7843,27.2569,27.5215,22651.5,0
+GMRE.US,D,20180828,000000,27.4917,27.8135,27.2276,27.6959,21113.9,0
+GMRE.US,D,20180829,000000,27.7843,27.9311,27.4332,27.6677,46812.4,0
+GMRE.US,D,20180830,000000,27.6959,27.99,27.2569,27.7256,19701.5,0
+GMRE.US,D,20180831,000000,27.7256,28.1945,27.5792,28.0489,21112.9,0
+GMRE.US,D,20180904,000000,28.0489,28.1357,27.2933,27.5504,30240.2,0
+GMRE.US,D,20180905,000000,27.5792,28.3706,27.3736,28.1945,36724.9,0
+GMRE.US,D,20180906,000000,28.2238,28.3992,27.9311,28.0489,30159.4,0
+GMRE.US,D,20180907,000000,27.8426,27.8426,27.3439,27.4036,33907.4,0
+GMRE.US,D,20180910,000000,27.4332,27.7416,27.2569,27.4626,25915.3,0
+GMRE.US,D,20180911,000000,27.4036,27.7556,27.2781,27.6677,31683.3,0
+GMRE.US,D,20180912,000000,27.6677,27.8426,27.5504,27.7556,20743.1,0
+GMRE.US,D,20180913,000000,27.8426,28.3409,27.5792,28.2238,37166.6,0
+GMRE.US,D,20180914,000000,28.2528,28.3992,27.99,28.3118,39369.3,0
+GMRE.US,D,20180917,000000,28.3706,29.4534,28.0492,28.9268,85706.2,0
+GMRE.US,D,20180918,000000,28.7809,29.3976,28.6936,29.0741,55701,0
+GMRE.US,D,20180919,000000,29.0136,29.0444,28.1171,28.3865,56076.9,0
+GMRE.US,D,20180920,000000,28.2666,28.6856,27.9675,28.1765,33581.7,0
+GMRE.US,D,20180921,000000,28.0865,28.4157,27.4133,27.6976,60067,0
+GMRE.US,D,20180924,000000,27.6976,27.9318,26.86,27.249,33473.4,0
+GMRE.US,D,20180925,000000,27.249,27.5193,27.0102,27.0702,16984.3,0
+GMRE.US,D,20180926,000000,27.0702,27.2785,26.562,26.6515,34926.9,0
+GMRE.US,D,20180927,000000,26.7115,27.7282,26.6214,27.4585,47607.7,0
+GMRE.US,D,20180928,000000,27.3985,28.1765,27.1753,28.1765,28843.2,0
+GMRE.US,D,20181001,000000,28.2666,28.2666,27.7282,27.7282,34366.4,0
+GMRE.US,D,20181002,000000,27.7875,27.937,26.8528,27.1295,129863,0
+GMRE.US,D,20181003,000000,27.04,27.7282,27.04,27.1895,26152.4,0
+GMRE.US,D,20181004,000000,27.1295,27.3099,26.6515,27.0102,25973.3,0
+GMRE.US,D,20181005,000000,27.0995,27.281,26.8898,27.04,20269.6,0
+GMRE.US,D,20181008,000000,27.0995,27.7579,27.0995,27.5489,15931.2,0
+GMRE.US,D,20181009,000000,27.4186,28.0275,27.3985,27.6083,16395.9,0
+GMRE.US,D,20181010,000000,27.8169,28.2064,27.04,27.1295,28649.1,0
+GMRE.US,D,20181011,000000,27.4585,27.4585,26.6813,26.7403,35576.6,0
+GMRE.US,D,20181012,000000,26.9499,26.9499,25.6341,26.4715,43640.1,0
+GMRE.US,D,20181015,000000,26.4715,27.0702,26.4121,26.8898,18730.8,0
+GMRE.US,D,20181016,000000,27.0995,27.8772,26.562,27.6384,19856.5,0
+GMRE.US,D,20181017,000000,27.5779,27.7875,27.0102,27.4886,15031.8,0
+GMRE.US,D,20181018,000000,27.4585,27.6384,27.0102,27.3396,18358.1,0
+GMRE.US,D,20181019,000000,27.3099,27.6976,27.1554,27.2785,21078,0
+GMRE.US,D,20181022,000000,27.2785,27.7282,27.2192,27.3396,14535.8,0
+GMRE.US,D,20181023,000000,27.1895,27.5779,26.9499,27.4295,10292.6,0
+GMRE.US,D,20181024,000000,27.3985,27.7579,27.1595,27.249,16183.8,0
+GMRE.US,D,20181025,000000,27.2192,27.6976,27.0702,27.5489,15101,0
+GMRE.US,D,20181026,000000,27.3099,27.5193,26.5016,26.9204,16043.4,0
+GMRE.US,D,20181029,000000,27.2192,27.4585,27.0102,27.249,11372.9,0
+GMRE.US,D,20181030,000000,27.3099,27.6683,26.7709,27.2192,29700.6,0
+GMRE.US,D,20181031,000000,27.5193,27.6083,27.0891,27.3985,22431.7,0
+GMRE.US,D,20181101,000000,27.5193,27.6083,27.0607,27.249,16981.6,0
+GMRE.US,D,20181102,000000,27.369,27.5779,26.9204,27.2192,27183.2,0
+GMRE.US,D,20181105,000000,27.249,27.5143,27.0702,27.0995,21074.3,0
+GMRE.US,D,20181106,000000,26.9204,27.8169,26.9204,27.8169,11230.2,0
+GMRE.US,D,20181107,000000,27.6683,28.2666,27.5489,27.937,28766.9,0
+GMRE.US,D,20181108,000000,27.8169,28.3706,27.788,28.3266,18447,0
+GMRE.US,D,20181109,000000,28.4157,28.6256,27.677,27.7579,23324,0
+GMRE.US,D,20181112,000000,27.7579,28.4157,27.2192,28.0275,20628.2,0
+GMRE.US,D,20181113,000000,28.2962,28.6856,27.9973,28.1171,23732.6,0
+GMRE.US,D,20181114,000000,28.5955,28.5955,27.5779,28.0566,21917.3,0
+GMRE.US,D,20181115,000000,27.9675,28.4465,27.7875,28.3865,21252.7,0
+GMRE.US,D,20181116,000000,28.2666,28.2666,27.6384,27.6683,59348.9,0
+GMRE.US,D,20181119,000000,27.6384,27.8776,27.369,27.6683,38903.5,0
+GMRE.US,D,20181120,000000,27.6384,28.2369,27.5489,27.7579,46592.1,0
+GMRE.US,D,20181121,000000,27.7282,28.1171,27.6683,27.9973,41116.4,0
+GMRE.US,D,20181123,000000,27.8772,28.6856,27.8475,28.5356,10350,0
+GMRE.US,D,20181126,000000,28.6552,28.7149,28.2369,28.2369,23567.1,0
+GMRE.US,D,20181127,000000,28.2064,28.4465,28.0865,28.2666,24239.1,0
+GMRE.US,D,20181128,000000,28.1765,28.5655,28.0865,28.4157,35331.9,0
+GMRE.US,D,20181129,000000,28.5655,28.7149,28.4041,28.4762,28106.5,0
+GMRE.US,D,20181130,000000,28.4762,28.6552,28.0566,28.3266,50352.2,0
+GMRE.US,D,20181203,000000,28.5056,28.8341,28.4014,28.7741,16657.2,0
+GMRE.US,D,20181204,000000,28.8341,29.0136,28.2064,28.9546,52066.8,0
+GMRE.US,D,20181206,000000,28.8341,29.6127,28.5056,29.5814,43493.5,0
+GMRE.US,D,20181207,000000,29.3428,29.7943,28.9546,29.0444,29736.8,0
+GMRE.US,D,20181210,000000,29.0136,29.1839,28.0865,28.8341,41079.1,0
+GMRE.US,D,20181211,000000,29.0444,29.7622,28.5056,28.5356,53183.1,0
+GMRE.US,D,20181212,000000,26.831,27.2192,26.5914,26.9204,420560,0
+GMRE.US,D,20181213,000000,26.9204,27.1595,26.6813,26.831,138846,0
+GMRE.US,D,20181214,000000,26.7709,27.369,26.7709,27.1595,68629.1,0
+GMRE.US,D,20181217,000000,26.9801,27.3396,25.7541,26.8002,110038,0
+GMRE.US,D,20181218,000000,26.9204,27.0541,26.0827,26.7403,69447.9,0
+GMRE.US,D,20181219,000000,26.9499,27.3396,26.5914,26.7115,65908.9,0
+GMRE.US,D,20181220,000000,26.3219,26.3219,24.3774,25.6341,209455,0
+GMRE.US,D,20181221,000000,25.604,27.0102,25.604,26.9204,209781,0
+GMRE.US,D,20181224,000000,27.5017,27.5017,26.2473,26.3392,45849.3,0
+GMRE.US,D,20181226,000000,26.3392,26.7671,25.5435,25.9107,76703.3,0
+GMRE.US,D,20181227,000000,25.7269,26.4612,25.6048,26.4003,53434.6,0
+GMRE.US,D,20181228,000000,26.4312,27.6542,26.2473,26.889,101246,0
+GMRE.US,D,20181231,000000,26.9818,27.226,26.3392,27.1951,43019.5,0
+GMRE.US,D,20190102,000000,27.0121,27.4098,26.4918,27.3479,25974.4,0
+GMRE.US,D,20190103,000000,27.3479,27.7766,27.226,27.4705,34076.4,0
+GMRE.US,D,20190104,000000,27.5934,28.236,27.5318,27.7152,42328.9,0
+GMRE.US,D,20190107,000000,27.8989,28.1442,27.6542,27.9606,61811.2,0
+GMRE.US,D,20190108,000000,28.2666,28.7561,27.7461,28.4194,58079.4,0
+GMRE.US,D,20190109,000000,28.4499,28.7248,27.9967,28.4194,54332.7,0
+GMRE.US,D,20190110,000000,28.5109,28.8484,28.2969,28.7561,27092.7,0
+GMRE.US,D,20190111,000000,29.0313,29.4588,28.7869,29.0918,51823.9,0
+GMRE.US,D,20190114,000000,29.0613,29.3676,28.48,28.5414,28531.4,0
+GMRE.US,D,20190115,000000,28.4499,28.7561,28.0827,28.3888,23664.7,0
+GMRE.US,D,20190116,000000,28.48,29.0918,27.9914,28.8484,30129.2,0
+GMRE.US,D,20190117,000000,29.0613,30.0717,29.0613,29.1839,36742.5,0
+GMRE.US,D,20190118,000000,29.2457,29.4891,28.9078,29.1839,47641.5,0
+GMRE.US,D,20190122,000000,29.2151,29.3976,28.8178,29.2151,36268.5,0
+GMRE.US,D,20190123,000000,29.429,29.5208,29.2151,29.5208,34421,0
+GMRE.US,D,20190124,000000,29.5208,29.5814,29.2151,29.4891,41901.4,0
+GMRE.US,D,20190125,000000,29.4588,29.6127,29.1534,29.4588,55177.8,0
+GMRE.US,D,20190128,000000,29.429,29.5814,29.1534,29.429,39165.5,0
+GMRE.US,D,20190129,000000,29.3374,29.6127,29.3059,29.429,33825.3,0
+GMRE.US,D,20190130,000000,29.3374,30.1937,29.3374,29.7035,52136.8,0
+GMRE.US,D,20190131,000000,29.6726,29.9494,29.2457,29.3374,82655.6,0
+GMRE.US,D,20190201,000000,29.4588,29.6431,29.1839,29.5208,43950.1,0
+GMRE.US,D,20190204,000000,29.5814,30.2403,29.0918,30.1309,61691.1,0
+GMRE.US,D,20190205,000000,30.1309,30.4091,30.0032,30.3165,37118.3,0
+GMRE.US,D,20190206,000000,30.3165,30.4376,29.9494,30.3165,24399.3,0
+GMRE.US,D,20190207,000000,30.285,30.5907,30.2086,30.4984,21575.6,0
+GMRE.US,D,20190208,000000,30.5622,30.6223,30.1937,30.53,57342.7,0
+GMRE.US,D,20190211,000000,30.5907,32.0316,30.5907,31.9674,80776.6,0
+GMRE.US,D,20190212,000000,31.8467,31.8768,30.5907,30.993,67963.9,0
+GMRE.US,D,20190213,000000,30.993,31.5116,30.6537,31.4488,42773,0
+GMRE.US,D,20190214,000000,31.3828,32.304,31.3772,31.8768,30416.2,0
+GMRE.US,D,20190215,000000,31.9362,32.1181,31.6466,31.9674,35595.3,0
+GMRE.US,D,20190219,000000,31.9674,32.6385,31.9674,32.398,42742.3,0
+GMRE.US,D,20190220,000000,32.304,32.7963,32.1181,32.398,64586.2,0
+GMRE.US,D,20190221,000000,32.1518,32.4849,31.2645,31.6952,65022.6,0
+GMRE.US,D,20190222,000000,31.725,32.398,31.725,32.2135,30994.5,0
+GMRE.US,D,20190225,000000,32.304,32.553,32.1284,32.2736,39227.4,0
+GMRE.US,D,20190226,000000,32.2736,32.5806,31.0475,31.4161,71775.7,0
+GMRE.US,D,20190227,000000,31.4784,32.1518,31.1447,31.8467,47696.8,0
+GMRE.US,D,20190228,000000,31.8768,32.304,31.4161,31.5116,48186.3,0
+GMRE.US,D,20190301,000000,31.5968,31.6303,30.8626,31.0475,32099.2,0
+GMRE.US,D,20190304,000000,31.1739,31.1999,30.4688,30.7424,55154.1,0
+GMRE.US,D,20190305,000000,30.7424,30.9277,30.7107,30.808,32166.1,0
+GMRE.US,D,20190306,000000,30.8374,30.993,30.5907,30.808,51786.1,0
+GMRE.US,D,20190307,000000,31.1739,31.6622,30.8401,31.0475,59032.3,0
+GMRE.US,D,20190308,000000,31.1739,31.7383,30.8626,31.2645,58238.1,0
+GMRE.US,D,20190311,000000,31.3596,31.752,31.2645,31.5968,123816,0
+GMRE.US,D,20190312,000000,31.6622,32.9152,31.6622,31.8768,252095,0
+GMRE.US,D,20190313,000000,32.0316,33.712,31.1999,32.9152,381285,0
+GMRE.US,D,20190314,000000,29.9494,30.7107,29.8564,30.2247,1402926,0
+GMRE.US,D,20190315,000000,30.285,30.4376,29.8876,29.9189,402541,0
+GMRE.US,D,20190318,000000,29.9775,30.3165,29.3976,29.8564,289089,0
+GMRE.US,D,20190319,000000,29.9494,30.1623,29.3309,29.4891,173551,0
+GMRE.US,D,20190320,000000,29.5506,30.0252,29.3676,29.8564,277601,0
+GMRE.US,D,20190321,000000,30.0405,30.2403,29.8564,30.0091,199820,0
+GMRE.US,D,20190322,000000,30.0717,30.2247,29.4588,29.4588,171397,0
+GMRE.US,D,20190325,000000,29.5221,30.0218,29.2414,29.8345,157555,0
+GMRE.US,D,20190326,000000,29.9901,30.3968,29.7725,30.2086,101406,0
+GMRE.US,D,20190327,000000,30.3039,30.428,29.6782,29.8962,140784,0
+GMRE.US,D,20190328,000000,29.9901,31.0185,29.8345,30.7398,204362,0
+GMRE.US,D,20190329,000000,30.7077,30.9277,30.4599,30.6765,171396,0
+GMRE.US,D,20190401,000000,30.7722,30.8626,30.3039,30.6765,101317,0
+GMRE.US,D,20190402,000000,30.8954,30.8954,30.2403,30.8044,79080.1,0
+GMRE.US,D,20190403,000000,30.993,30.993,30.1775,30.6479,69085.7,0
+GMRE.US,D,20190404,000000,30.5834,30.834,30.4599,30.6765,122450,0
+GMRE.US,D,20190405,000000,30.834,30.993,30.6765,30.834,71688.9,0
+GMRE.US,D,20190408,000000,30.834,30.834,30.3643,30.5834,86691.6,0
+GMRE.US,D,20190409,000000,30.5517,30.7722,30.4599,30.4599,81091.8,0
+GMRE.US,D,20190410,000000,30.5201,30.8954,30.3968,30.8044,139427,0
+GMRE.US,D,20190411,000000,30.8044,31.0185,30.6765,30.8626,70833.1,0
+GMRE.US,D,20190412,000000,30.834,30.834,29.8345,30.428,101302,0
+GMRE.US,D,20190415,000000,30.6765,30.8954,30.3039,30.8044,134553,0
+GMRE.US,D,20190416,000000,31.0185,31.5968,30.8954,31.0835,183677,0
+GMRE.US,D,20190417,000000,31.0835,31.1777,30.4599,30.6161,116466,0
+GMRE.US,D,20190418,000000,30.6479,31.709,30.5201,31.5245,146267,0
+GMRE.US,D,20190422,000000,31.5245,31.6466,30.8473,30.961,119551,0
+GMRE.US,D,20190423,000000,31.0835,31.5809,30.961,31.3045,127970,0
+GMRE.US,D,20190424,000000,31.4919,31.8003,31.3373,31.709,103097,0
+GMRE.US,D,20190425,000000,31.709,31.709,30.993,31.2713,75983.3,0
+GMRE.US,D,20190426,000000,31.3932,31.531,31.0509,31.1153,59187.6,0
+GMRE.US,D,20190429,000000,31.1153,31.4581,30.834,31.3636,88977.4,0
+GMRE.US,D,20190430,000000,31.3932,32.0517,31.2384,31.8667,143503,0
+GMRE.US,D,20190501,000000,31.9256,32.4886,31.6796,32.3678,113998,0
+GMRE.US,D,20190502,000000,32.2701,32.6149,31.9256,31.9567,63717.5,0
+GMRE.US,D,20190503,000000,32.0854,32.4886,31.6466,32.398,63420.1,0
+GMRE.US,D,20190506,000000,32.0854,32.3804,31.9256,31.9906,49329,0
+GMRE.US,D,20190507,000000,31.9256,32.2862,31.6796,31.8003,81781.1,0
+GMRE.US,D,20190508,000000,31.834,32.1447,31.3373,31.4581,88750.3,0
+GMRE.US,D,20190509,000000,31.0835,32.7751,30.9277,32.2396,136649,0
+GMRE.US,D,20190510,000000,32.4577,33.5396,32.3337,33.424,135409,0
+GMRE.US,D,20190513,000000,33.1495,33.424,32.7719,33.2397,95647.9,0
+GMRE.US,D,20190514,000000,33.0176,33.424,32.8607,33.424,55834.8,0
+GMRE.US,D,20190515,000000,33.2984,33.992,33.2705,33.8951,80185.9,0
+GMRE.US,D,20190516,000000,33.8323,33.992,33.2705,33.424,147607,0
+GMRE.US,D,20190517,000000,33.5535,33.5535,33.205,33.4556,109840,0
+GMRE.US,D,20190520,000000,33.4869,33.8951,33.3332,33.4869,113130,0
+GMRE.US,D,20190521,000000,33.4869,34.6744,33.4869,34.2065,169669,0
+GMRE.US,D,20190522,000000,34.2065,34.7099,34.0525,34.2745,105063,0
+GMRE.US,D,20190523,000000,34.1427,34.3033,33.7402,33.8951,69662.7,0
+GMRE.US,D,20190524,000000,34.0206,34.1845,33.6099,33.7402,61580.9,0
+GMRE.US,D,20190528,000000,33.8951,34.1781,33.205,33.4869,97312.4,0
+GMRE.US,D,20190529,000000,33.4556,33.4556,32.553,32.8023,62842,0
+GMRE.US,D,20190530,000000,32.834,33.205,32.6762,32.8607,53445.1,0
+GMRE.US,D,20190531,000000,32.7071,33.4556,32.2396,33.2984,86148.4,0
+GMRE.US,D,20190603,000000,33.5535,33.6271,32.6762,33.3997,69344.8,0
+GMRE.US,D,20190604,000000,33.3997,33.5217,32.425,32.7719,81149.8,0
+GMRE.US,D,20190605,000000,32.7719,33.5217,32.6762,33.4556,61420.2,0
+GMRE.US,D,20190606,000000,33.5891,33.992,33.2984,33.9234,55524,0
+GMRE.US,D,20190607,000000,34.085,34.3962,33.8951,34.0525,52807,0
+GMRE.US,D,20190610,000000,33.992,34.3604,33.5217,33.5217,57106.9,0
+GMRE.US,D,20190611,000000,33.6771,33.8951,33.1149,33.8038,54780.7,0
+GMRE.US,D,20190612,000000,33.7402,33.9657,33.3332,33.6771,67417,0
+GMRE.US,D,20190613,000000,33.7402,34.0206,33.2984,33.7083,84784,0
+GMRE.US,D,20190614,000000,33.7402,34.3355,33.7402,34.0525,56973.9,0
+GMRE.US,D,20190617,000000,34.0525,34.8952,34.0525,34.7755,105304,0
+GMRE.US,D,20190618,000000,34.8627,35.332,34.4596,34.7428,85776.5,0
+GMRE.US,D,20190619,000000,34.7755,35.369,34.3604,35.3002,69404.9,0
+GMRE.US,D,20190620,000000,35.9257,35.956,35.2375,35.3993,113596,0
+GMRE.US,D,20190621,000000,35.3993,35.4397,34.8265,35.2638,184552,0
+GMRE.US,D,20190624,000000,35.3002,35.4769,34.2745,34.3604,191364,0
+GMRE.US,D,20190625,000000,34.4894,34.7135,33.9135,34.1387,112018,0
+GMRE.US,D,20190626,000000,34.2388,34.2388,33.0911,33.125,85394.4,0
+GMRE.US,D,20190627,000000,33.0911,33.4869,32.105,33.4096,166271,0
+GMRE.US,D,20190628,000000,33.472,33.7297,33.2501,33.4096,445938,0
+GMRE.US,D,20190701,000000,33.472,33.7297,33.2156,33.5707,112366,0
+GMRE.US,D,20190702,000000,33.6625,33.9135,33.4405,33.7297,126774,0
+GMRE.US,D,20190703,000000,33.793,34.3355,33.7575,34.2027,97461.1,0
+GMRE.US,D,20190705,000000,34.1387,34.1743,33.7297,34.017,52184.3,0
+GMRE.US,D,20190708,000000,34.017,34.5253,33.8246,34.3604,76626.4,0
+GMRE.US,D,20190709,000000,34.2711,34.4282,34.078,34.1387,58140.8,0
+GMRE.US,D,20190710,000000,34.2027,34.7499,34.078,34.5253,73989.7,0
+GMRE.US,D,20190711,000000,34.6195,34.6847,33.9482,34.1063,114550,0
+GMRE.US,D,20190712,000000,34.2027,34.5253,34.017,34.3033,89096.3,0
+GMRE.US,D,20190715,000000,34.3033,34.4596,33.8565,33.9482,46329.5,0
+GMRE.US,D,20190716,000000,33.8246,34.2027,33.6625,33.8565,68042.3,0
+GMRE.US,D,20190717,000000,33.7575,33.9482,33.2156,33.472,50451.6,0
+GMRE.US,D,20190718,000000,33.4096,33.6981,33.125,33.5988,56180.5,0
+GMRE.US,D,20190719,000000,33.5707,33.5707,32.8368,32.8368,68217.3,0
+GMRE.US,D,20190722,000000,32.8992,32.8992,32.4548,32.519,59361.2,0
+GMRE.US,D,20190723,000000,32.6419,32.7751,32.136,32.553,65978.7,0
+GMRE.US,D,20190724,000000,32.553,32.8992,32.263,32.8368,42363.5,0
+GMRE.US,D,20190725,000000,32.8368,32.9331,32.4688,32.553,45222.4,0
+GMRE.US,D,20190726,000000,32.6419,33.0247,32.3438,32.7751,54658.7,0
+GMRE.US,D,20190729,000000,32.7751,33.379,32.7751,33.0911,57207.8,0
+GMRE.US,D,20190730,000000,33.0247,33.5359,33.0247,33.4405,57774.6,0
+GMRE.US,D,20190731,000000,33.5041,33.8885,32.7071,32.8647,80902.5,0
+GMRE.US,D,20190801,000000,32.8368,32.9967,32.2331,32.3275,100466,0
+GMRE.US,D,20190802,000000,32.3275,32.519,31.9134,32.4849,49926.5,0
+GMRE.US,D,20190805,000000,32.1687,32.8062,31.5183,32.6762,96072.8,0
+GMRE.US,D,20190806,000000,32.7751,33.3124,32.4548,33.0247,47257,0
+GMRE.US,D,20190807,000000,32.9668,33.6625,32.6149,33.3476,52368.2,0
+GMRE.US,D,20190808,000000,34.6451,34.6451,32.36,32.8062,89079.7,0
+GMRE.US,D,20190809,000000,32.8647,33.4064,32.2022,32.9668,56750.4,0
+GMRE.US,D,20190812,000000,32.8992,33.8885,32.6149,33.6981,123438,0
+GMRE.US,D,20190813,000000,33.6981,34.2027,33.4096,34.017,83440.1,0
+GMRE.US,D,20190814,000000,34.017,34.1063,33.472,33.7297,66754.8,0
+GMRE.US,D,20190815,000000,33.6309,34.4282,33.6309,34.3355,54111,0
+GMRE.US,D,20190816,000000,34.3962,35.0945,34.3355,35.0243,54024.2,0
+GMRE.US,D,20190819,000000,35.1642,35.4809,34.7135,34.8738,75640,0
+GMRE.US,D,20190820,000000,34.973,35.0945,34.4894,34.6808,66318.1,0
+GMRE.US,D,20190821,000000,34.8371,34.8371,34.2027,34.5253,72401.8,0
+GMRE.US,D,20190822,000000,34.5867,34.6808,34.078,34.3355,43327.4,0
+GMRE.US,D,20190823,000000,34.2027,34.4784,33.472,33.5707,39646.5,0
+GMRE.US,D,20190826,000000,33.7575,34.0457,33.5988,33.9482,34098.9,0
+GMRE.US,D,20190827,000000,34.1743,34.5543,33.9482,34.2711,63140.7,0
+GMRE.US,D,20190828,000000,34.3033,34.973,34.2388,34.9399,79034.2,0
+GMRE.US,D,20190829,000000,34.9989,35.0945,34.4596,35.0243,62335,0
+GMRE.US,D,20190830,000000,35.1312,35.1532,34.4596,34.7826,49211.3,0
+GMRE.US,D,20190903,000000,34.5867,35.4809,34.5543,34.9399,123543,0
+GMRE.US,D,20190904,000000,34.9989,35.0945,34.5543,34.7135,56127.2,0
+GMRE.US,D,20190905,000000,34.6808,34.7135,34.0457,34.4596,73647.4,0
+GMRE.US,D,20190906,000000,34.5543,34.8371,34.4282,34.6808,57840,0
+GMRE.US,D,20190909,000000,34.7135,34.9062,34.5253,34.9062,60689.7,0
+GMRE.US,D,20190910,000000,34.6808,34.8371,34.0457,34.3604,62741.5,0
+GMRE.US,D,20190911,000000,34.6451,34.7499,34.2388,34.5253,91693.9,0
+GMRE.US,D,20190912,000000,34.5253,34.7396,34.1387,34.4596,71905.5,0
+GMRE.US,D,20190913,000000,34.4596,34.9989,34.4596,34.9062,67186.5,0
+GMRE.US,D,20190916,000000,35.0945,36.3381,34.9436,36.0839,71218.9,0
+GMRE.US,D,20190917,000000,36.0499,36.7463,35.7634,36.525,58783.7,0
+GMRE.US,D,20190918,000000,36.5938,36.8759,35.9219,36.3038,42070.3,0
+GMRE.US,D,20190919,000000,36.525,37.1693,36.4029,37.097,78234,0
+GMRE.US,D,20190920,000000,37.1693,37.4516,36.3381,36.4604,170248,0
+GMRE.US,D,20190923,000000,36.3687,36.9064,36.1819,36.3687,47425.9,0
+GMRE.US,D,20190924,000000,36.5938,37.1124,36.5938,36.8872,93977.7,0
+GMRE.US,D,20190925,000000,36.7921,37.3142,36.6622,37.2456,80292.6,0
+GMRE.US,D,20190926,000000,37.3714,37.7641,37.1465,37.5011,80530.3,0
+GMRE.US,D,20190927,000000,37.6308,37.9244,37.0436,37.3142,65201.8,0
+GMRE.US,D,20190930,000000,37.3142,37.6993,36.7921,36.9179,215911,0
+GMRE.US,D,20191001,000000,36.7538,37.2456,36.6622,36.6927,77707.6,0
+GMRE.US,D,20191002,000000,36.5938,37.0436,36.3381,37.017,129645,0
+GMRE.US,D,20191003,000000,36.8872,38.0538,36.6622,38.0158,147191,0
+GMRE.US,D,20191004,000000,38.374,38.6032,37.5011,37.8899,62013.4,0
+GMRE.US,D,20191007,000000,37.8899,37.8899,37.3142,37.7641,45039.9,0
+GMRE.US,D,20191008,000000,37.6308,37.7564,37.1733,37.2762,42713.4,0
+GMRE.US,D,20191009,000000,37.5011,37.8899,37.3714,37.5659,34517.8,0
+GMRE.US,D,20191010,000000,37.8215,37.9244,37.4401,37.5355,43829.2,0
+GMRE.US,D,20191011,000000,37.5011,37.7337,37.2456,37.2456,35858.3,0
+GMRE.US,D,20191014,000000,37.3142,37.4401,37.017,37.4057,32716.7,0
+GMRE.US,D,20191015,000000,37.4401,37.7337,37.2762,37.3331,33620.2,0
+GMRE.US,D,20191016,000000,37.4401,37.4401,36.7233,37.017,35322.5,0
+GMRE.US,D,20191017,000000,36.9521,38.1531,36.9521,37.8899,74063.1,0
+GMRE.US,D,20191018,000000,37.8899,38.7289,37.8215,38.374,66697.1,0
+GMRE.US,D,20191021,000000,38.6032,38.8278,38.4389,38.8278,49995.3,0
+GMRE.US,D,20191022,000000,38.8278,39.6628,38.5076,38.7289,60904.5,0
+GMRE.US,D,20191023,000000,38.9309,39.8385,38.8012,39.579,57081.7,0
+GMRE.US,D,20191024,000000,39.3198,39.6972,39.0187,39.0908,35281.8,0
+GMRE.US,D,20191025,000000,39.0187,39.1214,38.7289,38.8623,30821.9,0
+GMRE.US,D,20191028,000000,38.8012,38.9612,38.664,38.8012,35078.3,0
+GMRE.US,D,20191029,000000,38.8929,39.0187,38.4046,38.5763,38771.3,0
+GMRE.US,D,20191030,000000,38.5421,39.6628,38.5421,39.5524,43221.2,0
+GMRE.US,D,20191031,000000,39.5524,39.7735,39.1521,39.1824,74997.9,0
+GMRE.US,D,20191101,000000,39.1824,39.579,38.7021,38.8929,30555.4,0
+GMRE.US,D,20191104,000000,38.8623,38.992,38.1188,38.1835,36505.6,0
+GMRE.US,D,20191105,000000,37.8597,37.8597,36.1103,36.9521,104357,0
+GMRE.US,D,20191106,000000,37.017,37.4057,36.7731,36.8568,30122.1,0
+GMRE.US,D,20191107,000000,39.6972,40.4824,37.5011,37.787,61502.8,0
+GMRE.US,D,20191108,000000,37.9244,40.3836,37.9244,39.6095,139866,0
+GMRE.US,D,20191111,000000,39.9945,40.6427,39.8996,40.452,90628.5,0
+GMRE.US,D,20191112,000000,40.5167,40.9704,39.8996,40.029,171675,0
+GMRE.US,D,20191113,000000,39.6363,40.9704,38.8929,40.5167,180526,0
+GMRE.US,D,20191114,000000,40.4824,42.1033,40.4024,41.8743,104552,0
+GMRE.US,D,20191115,000000,41.8362,42.8429,41.7139,42.2284,73104.4,0
+GMRE.US,D,20191118,000000,42.2973,42.7129,42.1033,42.2593,64395,0
+GMRE.US,D,20191119,000000,42.2284,42.9151,42.2284,42.8429,89821,0
+GMRE.US,D,20191120,000000,42.8429,43.4644,42.6519,43.2654,96484.1,0
+GMRE.US,D,20191121,000000,43.2964,43.4644,42.7816,43.1055,103796,0
+GMRE.US,D,20191122,000000,43.3306,43.4644,42.5872,43.2654,119418,0
+GMRE.US,D,20191125,000000,43.2964,43.5859,41.8091,42.526,105112,0
+GMRE.US,D,20191126,000000,42.4499,43.4259,42.1335,43.1361,855327,0
+GMRE.US,D,20191127,000000,43.3917,44.4976,43.3649,44.364,96200.8,0
+GMRE.US,D,20191129,000000,44.364,45.5649,44.364,45.0806,57519.7,0
+GMRE.US,D,20191202,000000,44.8253,45.012,43.8527,44.2074,85067.3,0
+GMRE.US,D,20191203,000000,44.0093,44.6574,43.9483,44.5662,88890.4,0
+GMRE.US,D,20191204,000000,44.5356,44.5662,43.8834,44.1691,65377.5,0
+GMRE.US,D,20191205,000000,43.9827,44.364,43.8834,44.364,63971.9,0
+GMRE.US,D,20191206,000000,44.108,45.4008,44.108,45.2329,94330.2,0
+GMRE.US,D,20191209,000000,45.3438,45.9882,45.1151,45.8244,72311.6,0
+GMRE.US,D,20191210,000000,45.8852,46.1824,45.5382,45.7634,60567.7,0
+GMRE.US,D,20191211,000000,42.1947,42.747,41.4242,42.1033,1020727,0
+GMRE.US,D,20191212,000000,42.0001,42.2973,41.1954,41.6111,346920,0
+GMRE.US,D,20191213,000000,41.6111,41.9695,41.3519,41.4889,319463,0
+GMRE.US,D,20191216,000000,41.8743,42.4197,41.3861,41.5158,219074,0
+GMRE.US,D,20191217,000000,41.7901,42.8197,41.6798,42.2973,297660,0
+GMRE.US,D,20191218,000000,42.1335,42.942,41.9354,42.5872,135181,0
+GMRE.US,D,20191219,000000,42.5872,42.972,42.3697,42.8197,96653,0
+GMRE.US,D,20191220,000000,42.9151,43.1361,42.1335,42.7129,385724,0
+GMRE.US,D,20191223,000000,42.7129,42.8769,42.1033,42.526,128945,0
+GMRE.US,D,20191224,000000,42.526,42.8464,42.2246,42.4499,57732.2,0
+GMRE.US,D,20191226,000000,42.5605,43.1782,42.5605,43.0143,115429,0
+GMRE.US,D,20191227,000000,43.1476,43.2774,42.4499,42.4879,129864,0
+GMRE.US,D,20191230,000000,42.6176,42.9151,42.2246,42.8464,89563.4,0
+GMRE.US,D,20191231,000000,42.7512,43.5095,42.7169,43.5095,251036,0
+GMRE.US,D,20200102,000000,43.9024,44.0017,42.328,42.6558,81152.4,0
+GMRE.US,D,20200103,000000,42.2246,43.4414,42.1256,43.4414,110976,0
+GMRE.US,D,20200106,000000,43.5095,44.2303,43.3649,44.1009,82571.6,0
+GMRE.US,D,20200107,000000,45.218,45.218,43.5596,43.8719,120154,0
+GMRE.US,D,20200108,000000,44.0663,44.6234,43.7426,44.5317,82551.5,0
+GMRE.US,D,20200109,000000,44.5317,44.8937,43.9752,44.2303,91805.1,0
+GMRE.US,D,20200110,000000,44.3295,44.4094,43.9024,44.0663,107999,0
+GMRE.US,D,20200113,000000,44.0663,44.8594,43.9752,44.7603,111040,0
+GMRE.US,D,20200114,000000,44.8594,45.5459,44.4936,45.4851,95512.3,0
+GMRE.US,D,20200115,000000,45.5151,47.1894,45.5151,47.025,205379,0
+GMRE.US,D,20200116,000000,47.025,48.4738,46.1063,48.4356,277934,0
+GMRE.US,D,20200117,000000,48.6683,49.103,47.9134,48.6683,252579,0
+GMRE.US,D,20200121,000000,48.5728,49.122,48.0813,48.9962,118148,0
+GMRE.US,D,20200122,000000,49.2631,49.2631,48.0432,48.6455,119445,0
+GMRE.US,D,20200123,000000,48.6989,49.4273,48.1764,49.1335,66091.7,0
+GMRE.US,D,20200124,000000,48.9962,49.069,48.1194,48.5728,64201.7,0
+GMRE.US,D,20200127,000000,48.1194,48.7715,47.9589,48.4356,114315,0
+GMRE.US,D,20200128,000000,48.6455,48.9392,47.753,48.1764,191254,0
+GMRE.US,D,20200129,000000,48.1764,48.5424,47.5896,48.5043,81103.9,0
+GMRE.US,D,20200130,000000,48.4126,48.8357,48.3444,48.5728,75185.4,0
+GMRE.US,D,20200131,000000,48.5728,48.6989,47.8522,48.0126,72035.6,0
+GMRE.US,D,20200203,000000,48.0813,49.164,47.8522,49.1335,71975,0
+GMRE.US,D,20200204,000000,49.2321,50.1211,48.9962,49.3319,85237.5,0
+GMRE.US,D,20200205,000000,49.5567,49.5567,48.8357,49.103,49273.2,0
+GMRE.US,D,20200206,000000,49.103,49.4653,48.8357,49.164,79346.8,0
+GMRE.US,D,20200207,000000,49.6594,50.1211,49.3621,49.3927,66517.9,0
+GMRE.US,D,20200210,000000,49.5264,50.4829,49.3319,50.4489,101212,0
+GMRE.US,D,20200211,000000,50.6775,50.8073,49.4955,49.9224,113059,0
+GMRE.US,D,20200212,000000,50.1211,50.6091,49.4653,50.2769,68859.1,0
+GMRE.US,D,20200213,000000,49.8503,51.4631,49.8503,51.3066,93016.9,0
+GMRE.US,D,20200214,000000,51.4018,51.6993,51.1348,51.5963,61731.5,0
+GMRE.US,D,20200218,000000,51.5657,52.0234,51.2724,51.6993,79054.4,0
+GMRE.US,D,20200219,000000,51.8254,51.8254,50.6775,51.1658,63933.1,0
+GMRE.US,D,20200220,000000,51.0092,52.3857,51.0092,52.3588,80029.8,0
+GMRE.US,D,20200221,000000,52.3857,52.3857,51.1084,52.1227,78840.6,0
+GMRE.US,D,20200224,000000,51.4631,52.4545,50.9712,51.3066,65546.2,0
+GMRE.US,D,20200225,000000,51.4018,51.7947,48.3135,48.6683,171602,0
+GMRE.US,D,20200226,000000,48.7371,50.3802,48.5424,49.5567,135650,0
+GMRE.US,D,20200227,000000,48.7371,49.3319,46.4761,46.7394,146746,0
+GMRE.US,D,20200228,000000,45.5764,46.2055,44.0318,45.9463,212396,0
+GMRE.US,D,20200302,000000,46.0416,47.391,45.4124,47.391,186759,0
+GMRE.US,D,20200303,000000,47.9478,48.2793,46.7048,47.1623,121799,0
+GMRE.US,D,20200304,000000,47.9134,48.9009,47.0593,47.3264,76770.4,0
+GMRE.US,D,20200305,000000,47.025,51.8976,47.025,49.3927,225502,0
+GMRE.US,D,20200306,000000,46.861,48.7715,45.8085,47.7459,145998,0
+GMRE.US,D,20200309,000000,45.2831,46.1063,43.2774,43.7692,178416,0
+GMRE.US,D,20200310,000000,44.6574,45.4504,42.9456,45.2831,167091,0
+GMRE.US,D,20200311,000000,44.299,44.5923,40.3298,40.8066,136625,0
+GMRE.US,D,20200312,000000,37.9168,37.9853,31.9326,32.2935,248093,0
+GMRE.US,D,20200313,000000,34.5653,35.3543,31.9326,35.3543,180437,0
+GMRE.US,D,20200316,000000,31.8003,32.8506,28.0527,28.5783,157303,0
+GMRE.US,D,20200317,000000,28.9062,31.2091,27.1311,29.137,349644,0
+GMRE.US,D,20200318,000000,29.1046,30.5839,22.9548,26.4076,221045,0
+GMRE.US,D,20200319,000000,26.375,30.6172,25.5203,30.3868,199857,0
+GMRE.US,D,20200320,000000,31.3407,32.82,30.0904,31.1427,362325,0
+GMRE.US,D,20200323,000000,31.1427,31.2746,28.2485,29.7956,183776,0
+GMRE.US,D,20200324,000000,31.678,33.0384,30.4365,32.5878,133182,0
+GMRE.US,D,20200325,000000,32.82,35.8503,31.9635,34.1994,142946,0
+GMRE.US,D,20200326,000000,34.6015,39.11,32.1481,36.2467,191284,0
+GMRE.US,D,20200327,000000,36.0122,39.4802,34.4353,36.9596,108210,0
+GMRE.US,D,20200330,000000,36.5212,37.2647,33.8951,35.5813,182915,0
+GMRE.US,D,20200331,000000,35.6443,35.6443,31.4092,34.0308,297416,0
+GMRE.US,D,20200401,000000,32.014,32.82,31.5095,32.216,140276,0
+GMRE.US,D,20200402,000000,31.4092,32.9895,29.929,30.3329,101991,0
+GMRE.US,D,20200403,000000,28.6519,30.1653,27.7099,28.4161,157699,0
+GMRE.US,D,20200406,000000,29.3242,31.678,29.2566,29.5928,117885,0
+GMRE.US,D,20200407,000000,31.544,34.2674,31.4092,31.8798,161872,0
+GMRE.US,D,20200408,000000,32.5878,38.0311,32.1481,37.0549,216355,0
+GMRE.US,D,20200409,000000,39.2853,40.9322,37.0931,39.2853,195735,0
+GMRE.US,D,20200413,000000,39.2853,39.2853,36.0839,36.7233,132830,0
+GMRE.US,D,20200414,000000,37.8291,38.6106,36.59,37.4286,96041.8,0
+GMRE.US,D,20200415,000000,37.3944,37.3944,35.0359,36.0122,113702,0
+GMRE.US,D,20200416,000000,36.0122,36.0462,34.4353,35.5441,73805,0
+GMRE.US,D,20200417,000000,36.7233,38.0119,36.7233,37.7681,81303.2,0
+GMRE.US,D,20200420,000000,36.6241,37.5621,35.4136,35.6107,75404.7,0
+GMRE.US,D,20200421,000000,34.3033,36.0122,34.3033,35.4435,74815.3,0
+GMRE.US,D,20200422,000000,36.3497,36.59,35.1457,35.2083,49329,0
+GMRE.US,D,20200423,000000,35.2083,36.0839,34.0308,34.2674,82236.2,0
+GMRE.US,D,20200424,000000,34.1994,35.3431,33.8634,34.8738,55891.7,0
+GMRE.US,D,20200427,000000,35.4136,37.1618,35.109,36.5212,81595.7,0
+GMRE.US,D,20200428,000000,37.4286,37.5927,36.4832,36.8912,213827,0
+GMRE.US,D,20200429,000000,37.97,38.1377,36.0839,36.2467,240631,0
+GMRE.US,D,20200430,000000,36.2467,36.323,34.1674,35.0359,173396,0
+GMRE.US,D,20200501,000000,34.3355,34.6015,31.7455,32.4849,138165,0
+GMRE.US,D,20200504,000000,31.914,32.1827,31.1059,32.0815,96260.6,0
+GMRE.US,D,20200505,000000,32.2836,33.6942,32.014,32.25,95686.2,0
+GMRE.US,D,20200506,000000,32.2836,34.2674,31.9804,33.396,98151.4,0
+GMRE.US,D,20200507,000000,34.8013,36.2467,34.0026,34.5036,130641,0
+GMRE.US,D,20200508,000000,34.6345,35.8841,34.3355,35.3431,181116,0
+GMRE.US,D,20200511,000000,35.0725,36.1556,33.7297,35.2449,174962,0
+GMRE.US,D,20200512,000000,35.2083,35.3073,33.125,33.1596,124814,0
+GMRE.US,D,20200513,000000,32.9572,33.1913,29.3413,29.929,255129,0
+GMRE.US,D,20200514,000000,29.3578,32.0479,28.7863,31.9473,103126,0
+GMRE.US,D,20200515,000000,32.0479,32.25,30.2998,32.0479,287328,0
+GMRE.US,D,20200518,000000,33.6271,37.4593,33.6271,37.2647,165393,0
+GMRE.US,D,20200519,000000,36.8912,38.5763,36.0122,37.3944,188090,0
+GMRE.US,D,20200520,000000,37.6612,38.0997,36.6889,38.0311,137748,0
+GMRE.US,D,20200521,000000,38.0311,38.401,37.2647,37.2952,308390,0
+GMRE.US,D,20200522,000000,37.4972,37.4972,36.2158,37.3944,65818.7,0
+GMRE.US,D,20200526,000000,38.0311,39.007,38.0311,38.5763,98075.9,0
+GMRE.US,D,20200527,000000,39.1751,39.3463,37.2265,37.7681,215979,0
+GMRE.US,D,20200528,000000,38.3361,38.7021,37.4286,37.8291,101989,0
+GMRE.US,D,20200529,000000,37.2647,37.3257,35.9142,36.0499,89266.5,0
+GMRE.US,D,20200601,000000,35.9445,38.2713,35.9445,37.7681,114420,0
+GMRE.US,D,20200602,000000,38.6068,38.6068,37.4057,37.7681,94690.3,0
+GMRE.US,D,20200603,000000,38.0693,38.7743,37.8672,38.2369,77890.6,0
+GMRE.US,D,20200604,000000,38.0311,39.7127,37.4286,39.6744,68196.8,0
+GMRE.US,D,20200605,000000,40.5208,41.6302,40.2577,40.6201,113618,0
+GMRE.US,D,20200608,000000,41.4662,43.4106,41.2567,43.3113,97587.2,0
+GMRE.US,D,20200609,000000,42.7742,42.7742,41.6302,42.3434,153197,0
+GMRE.US,D,20200610,000000,41.6302,42.0913,38.435,39.5181,91127.7,0
+GMRE.US,D,20200611,000000,37.8291,38.6258,36.6889,37.1887,98882.9,0
+GMRE.US,D,20200612,000000,39.007,39.9794,37.97,39.8494,92545.3,0
+GMRE.US,D,20200615,000000,38.435,41.1309,37.97,40.9896,158777,0
+GMRE.US,D,20200616,000000,42.8429,42.8769,40.1548,40.9896,114463,0
+GMRE.US,D,20200617,000000,41.2336,41.4283,39.3923,40.1548,88749.3,0
+GMRE.US,D,20200618,000000,39.4416,41.562,39.2853,41.531,87230.4,0
+GMRE.US,D,20200619,000000,41.7711,42.2707,40.189,40.5853,195742,0
+GMRE.US,D,20200622,000000,40.1548,40.1548,37.9967,38.7743,131589,0
+GMRE.US,D,20200623,000000,39.7127,40.0176,38.8431,39.8837,108444,0
+GMRE.US,D,20200624,000000,39.5102,39.7848,36.6355,37.8672,144178,0
+GMRE.US,D,20200625,000000,37.2534,38.824,36.7005,37.4897,104193,0
+GMRE.US,D,20200626,000000,37.4553,38.378,36.3954,37.8975,164897,0
+GMRE.US,D,20200629,000000,38.2751,38.8739,37.6268,38.6182,72164.4,0
+GMRE.US,D,20200630,000000,38.5153,39.3652,37.97,38.7517,129026,0
+GMRE.US,D,20200701,000000,39.3961,40.4331,38.6182,39.3043,99697.3,0
+GMRE.US,D,20200702,000000,40.0556,40.0556,38.0693,38.1721,64752,0
+GMRE.US,D,20200706,000000,39.4342,39.6401,38.1377,38.6182,79778.6,0
+GMRE.US,D,20200707,000000,37.7947,37.7947,36.3954,36.567,87550.6,0
+GMRE.US,D,20200708,000000,36.4642,36.8378,35.4731,35.7783,93558.3,0
+GMRE.US,D,20200709,000000,35.9784,36.1896,34.2421,35.0243,71372.1,0
+GMRE.US,D,20200710,000000,36.1896,37.6574,35.6781,37.6574,125231,0
+GMRE.US,D,20200713,000000,38.3092,38.3092,36.3305,36.872,120380,0
+GMRE.US,D,20200714,000000,36.9405,38.1377,36.9405,37.7947,77205.3,0
+GMRE.US,D,20200715,000000,38.7897,39.0261,37.6955,38.1721,79122.1,0
+GMRE.US,D,20200716,000000,37.6268,38.3437,37.4211,38.2447,59498.1,0
+GMRE.US,D,20200717,000000,38.3437,39.1978,37.9282,39.0261,78457.7,0
+GMRE.US,D,20200720,000000,39.0261,39.274,38.4771,39.1978,112537,0
+GMRE.US,D,20200721,000000,39.274,39.8837,38.9958,39.3652,98837.5,0
+GMRE.US,D,20200722,000000,39.3652,40.7074,38.9958,40.5664,81126.7,0
+GMRE.US,D,20200723,000000,40.8791,41.2375,40.3609,41.2224,65722.2,0
+GMRE.US,D,20200724,000000,41.0397,41.2716,39.274,39.5102,54443.9,0
+GMRE.US,D,20200727,000000,39.3351,40.1929,38.7517,40.1587,87520.7,0
+GMRE.US,D,20200728,000000,39.9489,41.0048,39.9219,40.5664,32938.6,0
+GMRE.US,D,20200729,000000,41.0397,41.5235,40.6352,41.3519,47624.2,0
+GMRE.US,D,20200730,000000,40.6009,41.6644,40.4672,41.5579,80908,0
+GMRE.US,D,20200731,000000,41.2527,41.7294,39.9219,40.6733,106712,0
+GMRE.US,D,20200803,000000,40.6009,40.6009,38.9612,39.6705,76605.2,0
+GMRE.US,D,20200804,000000,39.4342,41.1153,39.3351,41.1153,96566.4,0
+GMRE.US,D,20200805,000000,41.3901,41.6644,40.3224,41.4929,108746,0
+GMRE.US,D,20200806,000000,41.9045,45.1529,41.8664,43.0978,87252.4,0
+GMRE.US,D,20200807,000000,44.7757,46.8079,44.0548,46.2129,170942,0
+GMRE.US,D,20200810,000000,46.9295,46.9985,45.1874,45.8013,83952.6,0
+GMRE.US,D,20200811,000000,47.4104,47.5248,45.5915,45.8659,100199,0
+GMRE.US,D,20200812,000000,45.8013,46.0715,45.1529,45.8355,67770.6,0
+GMRE.US,D,20200813,000000,46.0416,46.9295,44.8826,45.2867,48462.2,0
+GMRE.US,D,20200814,000000,45.3208,45.8013,44.8138,45.2867,42290.4,0
+GMRE.US,D,20200817,000000,45.0499,45.6982,44.848,45.5915,48811.6,0
+GMRE.US,D,20200818,000000,45.4239,45.5915,44.2303,45.1225,182203,0
+GMRE.US,D,20200819,000000,45.0846,45.0846,43.5404,43.7536,52455.8,0
+GMRE.US,D,20200820,000000,43.0978,44.7757,42.9952,43.8527,57709.6,0
+GMRE.US,D,20200821,000000,43.8527,44.4668,42.9952,43.8527,57857,0
+GMRE.US,D,20200824,000000,43.8527,44.4668,43.1517,44.3982,48340.8,0
+GMRE.US,D,20200825,000000,44.5011,44.5011,43.4414,43.7536,75545.5,0
+GMRE.US,D,20200826,000000,43.5404,44.0548,43.0673,43.4414,66283.7,0
+GMRE.US,D,20200827,000000,43.7536,44.8826,43.6126,43.9563,145554,0
+GMRE.US,D,20200828,000000,44.2609,44.6726,43.6126,44.3601,171475,0
+GMRE.US,D,20200831,000000,44.0891,44.3601,43.4414,43.7536,129948,0
+GMRE.US,D,20200901,000000,43.4414,43.9862,43.1325,43.9177,69040.1,0
+GMRE.US,D,20200902,000000,44.299,46.0715,43.6469,45.8659,112304,0
+GMRE.US,D,20200903,000000,46.5177,47.7838,45.6982,46.2815,107630,0
+GMRE.US,D,20200904,000000,46.5828,47.0326,44.6043,45.8659,225383,0
+GMRE.US,D,20200908,000000,45.7673,46.0108,45.1225,45.3208,62835.2,0
+GMRE.US,D,20200909,000000,45.9729,46.7048,45.4239,46.3428,73281,0
+GMRE.US,D,20200910,000000,46.6552,47.0671,45.6982,45.6982,66996.1,0
+GMRE.US,D,20200911,000000,45.8013,46.0108,45.218,45.7363,59808.4,0
+GMRE.US,D,20200914,000000,46.5522,47.99,46.2129,47.4447,84576.3,0
+GMRE.US,D,20200915,000000,47.2692,48.1613,47.0671,47.4104,49654.8,0
+GMRE.US,D,20200916,000000,47.3759,47.9513,46.861,46.9295,52076.5,0
+GMRE.US,D,20200917,000000,46.6171,47.2692,46.2476,46.6552,58782.9,0
+GMRE.US,D,20200918,000000,46.8228,46.8228,45.626,46.1442,142705,0
+GMRE.US,D,20200921,000000,45.218,45.462,43.9862,45.1225,119873,0
+GMRE.US,D,20200922,000000,45.1225,46.8421,44.9739,45.9383,113721,0
+GMRE.US,D,20200923,000000,46.2169,47.1894,43.7845,43.8189,151293,0
+GMRE.US,D,20200924,000000,43.7536,45.66,43.7536,44.9586,123870,0
+GMRE.US,D,20200925,000000,44.7185,46.2321,44.6304,46.1483,62392.2,0
+GMRE.US,D,20200928,000000,46.9795,47.6387,46.8722,47.1894,58268.3,0
+GMRE.US,D,20200929,000000,47.3264,47.7114,46.0757,47.1894,104123,0
+GMRE.US,D,20200930,000000,47.7761,48.5765,46.7429,46.8722,203801,0
+GMRE.US,D,20201001,000000,46.5292,47.738,46.3885,47.6768,53081.8,0
+GMRE.US,D,20201002,000000,46.8381,49.6521,46.5941,49.6136,93787.5,0
+GMRE.US,D,20201005,000000,49.3736,49.5144,48.2643,49.3429,57367.1,0
+GMRE.US,D,20201006,000000,49.6521,50.1019,48.6337,49.103,65558.8,0
+GMRE.US,D,20201007,000000,49.6521,49.6521,48.5043,48.9578,47420.4,0
+GMRE.US,D,20201008,000000,49.0267,50.1402,49.0267,49.9306,44878.1,0
+GMRE.US,D,20201009,000000,50.3421,50.6966,49.4804,49.8579,56799.5,0
+GMRE.US,D,20201012,000000,49.9306,50.552,49.5144,50.3119,37213.8,0
+GMRE.US,D,20201013,000000,50.3421,50.3421,48.1307,48.6146,83711.8,0
+GMRE.US,D,20201014,000000,48.3366,48.7636,47.7761,47.9174,54166.4,0
+GMRE.US,D,20201015,000000,47.6045,49.412,47.1544,48.6146,28725.2,0
+GMRE.US,D,20201016,000000,48.5424,48.8246,47.5319,47.5319,55051.3,0
+GMRE.US,D,20201019,000000,48.0201,48.0923,46.4267,46.629,44858.7,0
+GMRE.US,D,20201020,000000,47.2537,47.4979,46.4646,46.8722,51430.7,0
+GMRE.US,D,20201021,000000,47.0176,47.0176,45.7323,46.1483,59141.9,0
+GMRE.US,D,20201022,000000,45.9002,46.7889,45.8659,46.5941,54807.9,0
+GMRE.US,D,20201023,000000,46.8722,47.2917,46.5941,46.8381,47705.2,0
+GMRE.US,D,20201026,000000,46.5941,47.2917,45.8355,47.1166,62472.2,0
+GMRE.US,D,20201027,000000,47.2195,47.4635,45.21,45.2369,63658.5,0
+GMRE.US,D,20201028,000000,44.3712,44.9968,42.5374,42.8163,105462,0
+GMRE.US,D,20201029,000000,42.7436,43.9596,42.0497,43.5745,81341.3,0
+GMRE.US,D,20201030,000000,43.3346,43.7346,42.328,43.159,82152,0
+GMRE.US,D,20201102,000000,43.9596,44.4475,43.2623,44.0628,58203,0
+GMRE.US,D,20201103,000000,44.8634,46.3885,44.4438,46.0757,47669.6,0
+GMRE.US,D,20201104,000000,46.8722,46.8722,45.2752,45.7323,45061.7,0
+GMRE.US,D,20201105,000000,44.8634,47.1544,44.6494,47.0176,64182,0
+GMRE.US,D,20201106,000000,48.3366,48.3366,45.1072,45.3478,75355.6,0
+GMRE.US,D,20201109,000000,49.065,51.1126,46.5941,46.7048,106882,0
+GMRE.US,D,20201110,000000,47.0518,49.3049,46.4267,49.3049,107171,0
+GMRE.US,D,20201111,000000,49.3736,50.1742,48.1689,49.202,73768,0
+GMRE.US,D,20201112,000000,48.8548,48.9238,47.2537,48.0923,61675.6,0
+GMRE.US,D,20201113,000000,48.5043,49.4804,48.2983,49.3429,62737.3,0
+GMRE.US,D,20201116,000000,50.6205,51.0435,49.5831,50.3802,57141.7,0
+GMRE.US,D,20201117,000000,49.6521,50.1742,49.202,49.3429,61328.1,0
+GMRE.US,D,20201118,000000,49.3429,49.9686,48.1613,48.1882,45361.5,0
+GMRE.US,D,20201119,000000,47.9478,48.8857,47.6045,48.8548,40710.6,0
+GMRE.US,D,20201120,000000,48.2261,48.8477,47.635,48.2643,43946.9,0
+GMRE.US,D,20201123,000000,49.1335,50.5211,48.7486,48.8548,60248.8,0
+GMRE.US,D,20201124,000000,49.8579,50.2088,48.9578,49.1335,95890,0
+GMRE.US,D,20201125,000000,49.1335,49.1335,47.7761,47.986,92032,0
+GMRE.US,D,20201127,000000,48.0201,48.0923,46.8041,47.3604,39796,0
+GMRE.US,D,20201130,000000,47.738,47.8792,46.9452,47.5319,67430.4,0
+GMRE.US,D,20201201,000000,48.1882,48.2261,46.8722,47.5703,50125.1,0
+GMRE.US,D,20201202,000000,47.3986,48.1307,47.0862,47.1894,110055,0
+GMRE.US,D,20201203,000000,47.6387,49.3429,47.2537,48.6492,80524.2,0
+GMRE.US,D,20201204,000000,49.164,49.6482,48.6758,49.3736,56420.2,0
+GMRE.US,D,20201207,000000,49.7587,50.2088,49.1335,49.4804,55796,0
+GMRE.US,D,20201208,000000,49.7967,50.3421,49.5144,50.1402,73990.2,0
+GMRE.US,D,20201209,000000,50.4183,50.5861,49.065,49.6521,69500.6,0
+GMRE.US,D,20201210,000000,49.5492,50.1402,49.065,49.8579,62014.2,0
+GMRE.US,D,20201211,000000,49.8579,50.2468,49.065,49.5492,65690.4,0
+GMRE.US,D,20201214,000000,49.5144,50.2468,49.2708,49.5831,76384.1,0
+GMRE.US,D,20201215,000000,50.0028,50.5861,49.2363,50.552,77357.4,0
+GMRE.US,D,20201216,000000,50.8263,51.5242,49.9306,50.0715,90636.9,0
+GMRE.US,D,20201217,000000,50.4183,50.6205,49.412,50.3802,83338.6,0
+GMRE.US,D,20201218,000000,50.2737,50.5362,48.1882,48.2643,247913,0
+GMRE.US,D,20201221,000000,47.738,48.6146,47.2537,47.8792,84593.3,0
+GMRE.US,D,20201222,000000,47.8792,48.6492,47.5703,48.1882,50772.1,0
+GMRE.US,D,20201223,000000,48.2983,48.7486,47.7114,47.814,114448,0
+GMRE.US,D,20201224,000000,47.8792,48.1649,46.9681,47.2114,44184.1,0
+GMRE.US,D,20201228,000000,47.2114,47.3643,45.3092,45.7673,223714,0
+GMRE.US,D,20201229,000000,45.7673,46.2285,44.1121,44.5391,176120,0
+GMRE.US,D,20201230,000000,44.5733,46.4761,44.4324,46.3659,144288,0
+GMRE.US,D,20201231,000000,46.2626,46.2626,45.2711,46.0185,262093,0
+GMRE.US,D,20210104,000000,46.6857,46.861,43.9215,44.074,92893.4,0
+GMRE.US,D,20210105,000000,43.9024,45.2711,43.887,44.6078,73827.8,0
+GMRE.US,D,20210106,000000,44.8594,45.2067,44.074,44.6384,145026,0
+GMRE.US,D,20210107,000000,44.89,44.89,43.8299,44.5391,90934.1,0
+GMRE.US,D,20210108,000000,44.8214,44.89,43.9752,44.6764,52101.4,0
+GMRE.US,D,20210111,000000,44.6764,45.5533,44.5733,45.4885,59772.2,0
+GMRE.US,D,20210112,000000,45.6641,45.8051,45.0269,45.416,78796,0
+GMRE.US,D,20210113,000000,45.5915,46.442,45.454,46.1938,216335,0
+GMRE.US,D,20210114,000000,46.4761,46.6782,45.454,45.523,70005,0
+GMRE.US,D,20210115,000000,45.2711,46.575,44.9548,46.3659,108753,0
+GMRE.US,D,20210119,000000,46.575,46.648,45.1378,45.416,72005.7,0
+GMRE.US,D,20210120,000000,45.416,46.7239,45.3859,46.6857,50192.8,0
+GMRE.US,D,20210121,000000,46.4761,46.7239,45.626,46.575,77799.1,0
+GMRE.US,D,20210122,000000,46.2969,46.7619,45.8051,46.7239,82096.9,0
+GMRE.US,D,20210125,000000,46.7239,47.3223,45.8051,46.5101,295790,0
+GMRE.US,D,20210126,000000,47.1433,47.1433,45.8051,45.9803,211021,0
+GMRE.US,D,20210127,000000,45.454,45.7673,43.6889,44.2916,176565,0
+GMRE.US,D,20210128,000000,44.3942,45.2711,43.9024,44.7067,211237,0
+GMRE.US,D,20210129,000000,44.3942,45.1718,43.7918,44.1846,105561,0
+GMRE.US,D,20210201,000000,44.4668,45.3478,43.7272,45.2329,79249.5,0
+GMRE.US,D,20210202,000000,45.454,46.0873,44.9698,45.626,108218,0
+GMRE.US,D,20210203,000000,45.9463,45.9463,44.3221,44.9205,96583.7,0
+GMRE.US,D,20210204,000000,44.9205,46.575,44.7453,46.0185,105323,0
+GMRE.US,D,20210205,000000,45.8736,46.575,45.8736,45.9083,126714,0
+GMRE.US,D,20210208,000000,46.442,47.4938,46.1597,47.1433,132532,0
+GMRE.US,D,20210209,000000,47.5283,47.601,46.6094,46.648,119796,0
+GMRE.US,D,20210210,000000,47.0405,48.3786,46.9104,47.7761,102787,0
+GMRE.US,D,20210211,000000,47.738,48.4431,47.3529,47.814,69457.4,0
+GMRE.US,D,20210212,000000,47.5664,48.0241,47.1433,47.5664,75811.8,0
+GMRE.US,D,20210216,000000,47.738,47.738,46.861,47.1433,131231,0
+GMRE.US,D,20210217,000000,47.1433,47.4216,46.575,47.0405,114631,0
+GMRE.US,D,20210218,000000,47.1054,47.5283,46.5447,46.6094,87068.8,0
+GMRE.US,D,20210219,000000,46.6857,46.9681,46.2626,46.575,100502,0
+GMRE.US,D,20210222,000000,46.575,48.0583,46.4039,47.738,94424.3,0
+GMRE.US,D,20210223,000000,47.738,49.1871,47.738,48.4126,131498,0
+GMRE.US,D,20210224,000000,48.8708,49.7891,48.2336,49.2213,109640,0
+GMRE.US,D,20210225,000000,49.4342,50.2088,48.3786,48.4126,81824.4,0
+GMRE.US,D,20210226,000000,48.7255,49.168,47.4597,47.4597,112593,0
+GMRE.US,D,20210301,000000,47.8792,48.3063,47.3529,47.5664,57289.7,0
+GMRE.US,D,20210302,000000,47.391,47.9174,46.5447,47.4597,117874,0
+GMRE.US,D,20210303,000000,47.601,48.4812,47.1776,48.4812,93495.8,0
+GMRE.US,D,20210304,000000,47.8486,49.1181,47.5664,48.1955,175005,0
+GMRE.US,D,20210305,000000,48.0241,48.2336,46.648,48.1955,97297.1,0
+GMRE.US,D,20210308,000000,48.4126,49.6714,47.7114,49.2899,82555.1,0
+GMRE.US,D,20210309,000000,49.5757,49.8538,49.0458,49.6061,98669.7,0
+GMRE.US,D,20210310,000000,49.9646,50.3842,49.5034,50.0677,105730,0
+GMRE.US,D,20210311,000000,50.3119,50.346,49.6061,49.8199,109687,0
+GMRE.US,D,20210312,000000,49.8199,50.8756,49.5757,50.8375,132460,0
+GMRE.US,D,20210315,000000,50.9483,51.688,50.7045,51.5086,106481,0
+GMRE.US,D,20210316,000000,47.391,48.1649,46.8762,47.4597,1541467,0
+GMRE.US,D,20210317,000000,47.6732,48.1955,46.9681,47.8792,246689,0
+GMRE.US,D,20210318,000000,47.9513,48.4431,47.0556,47.3529,233829,0
+GMRE.US,D,20210319,000000,47.5283,47.8486,46.7619,47.4257,441408,0
+GMRE.US,D,20210322,000000,47.2843,47.8486,46.8912,47.601,115514,0
+GMRE.US,D,20210323,000000,47.3683,47.8371,46.8993,47.2616,132056,0
+GMRE.US,D,20210324,000000,47.4747,47.9971,46.7468,46.7658,303068,0
+GMRE.US,D,20210325,000000,47.0136,47.0136,45.8659,46.5789,311522,0
+GMRE.US,D,20210326,000000,46.8651,47.5474,46.8153,47.3338,90962.4,0
+GMRE.US,D,20210329,000000,47.4747,47.5474,46.2245,46.3659,116875,0
+GMRE.US,D,20210330,000000,46.2245,47.2616,45.9729,47.0136,132062,0
+GMRE.US,D,20210331,000000,47.0136,47.3683,46.5101,46.8993,170875,0
+GMRE.US,D,20210401,000000,47.2235,48.2983,47.1166,48.2983,137286,0
+GMRE.US,D,20210405,000000,48.5845,48.947,47.8371,48.4091,113988,0
+GMRE.US,D,20210406,000000,48.5505,49.3355,48.4091,49.2631,98770.4,0
+GMRE.US,D,20210407,000000,49.2631,49.5831,48.8708,49.16,79716.7,0
+GMRE.US,D,20210408,000000,49.2974,49.6212,48.9729,49.2287,72468.1,0
+GMRE.US,D,20210409,000000,49.3736,49.4273,48.8708,48.9729,67913.6,0
+GMRE.US,D,20210412,000000,49.1942,49.4804,48.5505,49.4463,67128,0
+GMRE.US,D,20210413,000000,49.0497,49.8347,49.0497,49.5492,74617.6,0
+GMRE.US,D,20210414,000000,49.6975,50.1592,49.4463,49.4804,95976,0
+GMRE.US,D,20210415,000000,49.8735,50.5481,49.4463,50.4489,153243,0
+GMRE.US,D,20210416,000000,50.8725,51.5161,50.6966,51.1578,139591,0
+GMRE.US,D,20210419,000000,50.8725,51.0743,50.6205,50.8725,133431,0
+GMRE.US,D,20210420,000000,50.8725,51.5927,50.8073,51.5927,178620,0
+GMRE.US,D,20210421,000000,51.6993,52.5188,51.5927,52.0921,95542.7,0
+GMRE.US,D,20210422,000000,52.0195,52.4505,51.6649,51.6649,76483.5,0
+GMRE.US,D,20210423,000000,51.9852,52.1227,51.4897,51.6993,50078.7,0
+GMRE.US,D,20210426,000000,51.6993,52.2675,51.5889,51.7336,82291.5,0
+GMRE.US,D,20210427,000000,51.8749,52.0573,50.5481,50.5861,132950,0
+GMRE.US,D,20210428,000000,50.3381,51.4136,50.3381,51.2304,123916,0
+GMRE.US,D,20210429,000000,51.1274,51.6993,50.6205,50.8073,131007,0
+GMRE.US,D,20210430,000000,50.7344,51.5546,50.6584,51.3788,111973,0
+GMRE.US,D,20210503,000000,51.3788,51.5546,50.4108,51.1924,162326,0
+GMRE.US,D,20210504,000000,51.1578,51.5546,49.8735,50.0523,98943,0
+GMRE.US,D,20210505,000000,49.8008,49.8008,48.8357,49.412,108159,0
+GMRE.US,D,20210506,000000,49.412,50.3537,47.8713,49.4463,136954,0
+GMRE.US,D,20210507,000000,49.6975,50.8032,49.5492,50.4829,210191,0
+GMRE.US,D,20210510,000000,51.021,51.5546,50.4829,50.5176,88129.2,0
+GMRE.US,D,20210511,000000,50.1971,50.2318,49.0116,49.3736,81791.9,0
+GMRE.US,D,20210512,000000,48.9729,49.2287,48.2261,48.3366,86702.6,0
+GMRE.US,D,20210513,000000,48.6912,49.2974,48.3366,48.8017,114150,0
+GMRE.US,D,20210514,000000,50.9066,51.8024,50.2658,51.1924,267335,0
+GMRE.US,D,20210517,000000,51.1924,51.4136,50.4829,51.1578,131531,0
+GMRE.US,D,20210518,000000,51.1924,51.4479,50.7344,50.9445,123608,0
+GMRE.US,D,20210519,000000,50.8073,51.1274,49.6975,51.1274,148596,0
+GMRE.US,D,20210520,000000,50.9445,51.7336,50.8073,51.5161,98970.3,0
+GMRE.US,D,20210521,000000,51.7336,51.8749,51.3066,51.6649,103985,0
+GMRE.US,D,20210524,000000,51.8749,52.4845,51.5927,52.0573,69120.1,0
+GMRE.US,D,20210525,000000,52.2675,52.4845,51.5546,51.6649,122575,0
+GMRE.US,D,20210526,000000,51.6649,52.0195,51.5546,51.8749,89206.4,0
+GMRE.US,D,20210527,000000,51.9512,51.9512,50.9826,51.021,96359.7,0
+GMRE.US,D,20210528,000000,51.3788,51.7872,50.9445,51.5161,93745.8,0
+GMRE.US,D,20210601,000000,51.8024,52.6981,51.5161,52.4505,85259.5,0
+GMRE.US,D,20210602,000000,52.8771,52.9157,52.4845,52.7367,87689.4,0
+GMRE.US,D,20210603,000000,52.7367,53.0601,51.9512,52.4505,78569.7,0
+GMRE.US,D,20210604,000000,52.4845,52.7748,52.0921,52.5919,78973.6,0
+GMRE.US,D,20210607,000000,52.5919,54.2042,52.5919,53.6326,169598,0
+GMRE.US,D,20210608,000000,54.2042,55.344,53.9186,55.0586,335208,0
+GMRE.US,D,20210609,000000,55.2798,56.5643,55.0586,56.4196,162425,0
+GMRE.US,D,20210610,000000,56.5643,56.5643,55.8818,56.2784,203360,0
+GMRE.US,D,20210611,000000,56.2404,56.4196,55.5235,55.7065,65335.8,0
+GMRE.US,D,20210614,000000,55.9164,57.1361,55.9164,56.8884,315696,0
+GMRE.US,D,20210615,000000,56.8884,57.1706,56.103,56.1676,213438,0
+GMRE.US,D,20210616,000000,56.2784,56.3736,55.6301,55.7409,159327,0
+GMRE.US,D,20210617,000000,55.7409,55.9546,55.169,55.344,188269,0
+GMRE.US,D,20210618,000000,54.742,55.1308,53.3772,53.5597,859129,0
+GMRE.US,D,20210621,000000,53.8076,55.2798,53.6629,54.5931,150490,0
+GMRE.US,D,20210622,000000,54.4863,54.8067,53.5981,54.3836,169156,0
+GMRE.US,D,20210623,000000,54.2883,54.8677,54.0365,54.0365,143886,0
+GMRE.US,D,20210624,000000,54.0365,54.2883,53.6707,54.0365,132635,0
+GMRE.US,D,20210625,000000,54.0365,54.944,53.96,54.4026,659306,0
+GMRE.US,D,20210628,000000,54.3644,54.3644,53.3163,53.9985,145278,0
+GMRE.US,D,20210629,000000,53.9985,54.2159,53.1634,53.2777,124350,0
+GMRE.US,D,20210630,000000,53.0601,53.7468,53.0601,53.5293,148404,0
+GMRE.US,D,20210701,000000,53.6365,54.25,53.2014,53.7086,101664,0
+GMRE.US,D,20210702,000000,53.9985,54.1089,53.6056,53.96,81764.6,0
+GMRE.US,D,20210706,000000,53.96,55.0546,53.7199,54.944,109778,0
+GMRE.US,D,20210707,000000,54.9058,55.0165,54.4026,54.6161,65609.6,0
+GMRE.US,D,20210708,000000,53.96,54.6542,53.6707,53.8575,81747.3,0
+GMRE.US,D,20210709,000000,54.6922,55.2717,54.1849,55.1956,92776.4,0
+GMRE.US,D,20210712,000000,55.1956,55.8474,54.9821,55.596,98685.2,0
+GMRE.US,D,20210713,000000,55.0546,55.4894,54.437,54.5778,70203,0
+GMRE.US,D,20210714,000000,54.6542,55.1229,54.5778,54.944,84339.7,0
+GMRE.US,D,20210715,000000,54.7606,55.104,54.5052,54.8677,59810.5,0
+GMRE.US,D,20210716,000000,55.1956,55.6301,54.5778,55.4513,95933.5,0
+GMRE.US,D,20210719,000000,54.8336,55.0698,53.0911,53.8575,92685.9,0
+GMRE.US,D,20210720,000000,53.96,55.7409,53.8575,55.4894,120328,0
+GMRE.US,D,20210721,000000,55.6301,56.3966,55.4894,55.9961,63873.3,0
+GMRE.US,D,20210722,000000,55.9961,56.0344,54.7955,55.6682,93852,0
+GMRE.US,D,20210723,000000,56.0687,56.6138,55.6682,56.5374,58662,0
+GMRE.US,D,20210726,000000,56.6859,56.9381,56.2478,56.6138,66517.9,0
+GMRE.US,D,20210727,000000,56.2861,56.9381,56.2097,56.9036,58038.5,0
+GMRE.US,D,20210728,000000,57.0788,57.1171,55.8131,56.0687,53304.8,0
+GMRE.US,D,20210729,000000,56.6138,56.9381,56.2097,56.427,37967.4,0
+GMRE.US,D,20210730,000000,56.3966,57.2656,56.2287,56.427,97136.1,0
+GMRE.US,D,20210802,000000,56.4617,57.1171,55.3786,55.558,57498.7,0
+GMRE.US,D,20210803,000000,55.958,55.9961,55.2717,55.6682,49710.7,0
+GMRE.US,D,20210804,000000,54.944,55.306,53.0601,55.1956,131933,0
+GMRE.US,D,20210805,000000,55.0546,56.6138,55.0165,56.1756,127249,0
+GMRE.US,D,20210806,000000,56.2097,56.6518,55.3786,55.4513,78471.3,0
+GMRE.US,D,20210809,000000,55.2717,55.2717,54.5244,54.5778,60220.2,0
+GMRE.US,D,20210810,000000,54.4026,54.7606,53.7468,53.781,52635.2,0
+GMRE.US,D,20210811,000000,54.0748,54.3264,53.4912,54.0748,59735,0
+GMRE.US,D,20210812,000000,54.0365,54.3644,53.5332,53.9258,45986,0
+GMRE.US,D,20210813,000000,54.2883,54.9058,54.0938,54.8677,49851.5,0
+GMRE.US,D,20210816,000000,54.9058,55.2337,54.1089,54.1849,41551,0
+GMRE.US,D,20210817,000000,53.781,54.5052,53.4532,54.4713,69043.5,0
+GMRE.US,D,20210818,000000,54.3264,54.3264,53.8917,54.2159,93345.3,0
+GMRE.US,D,20210819,000000,54.0365,54.7305,53.96,54.6922,71196.1,0
+GMRE.US,D,20210820,000000,54.5052,55.596,53.8575,55.0546,85873.3,0
+GMRE.US,D,20210823,000000,55.558,55.6873,54.3264,54.7606,64649.4,0
+GMRE.US,D,20210824,000000,54.6542,55.34,54.4026,55.306,52658.2,0
+GMRE.US,D,20210825,000000,55.306,55.9198,55.2717,55.4132,73890.8,0
+GMRE.US,D,20210826,000000,55.6153,55.6682,55.085,55.2337,57664.2,0
+GMRE.US,D,20210827,000000,54.944,56.2861,54.944,55.8854,74072.8,0
+GMRE.US,D,20210830,000000,55.7065,56.0687,55.0546,55.958,94777.9,0
+GMRE.US,D,20210831,000000,55.958,56.2478,55.8131,55.9198,69531.6,0
+GMRE.US,D,20210901,000000,56.0533,57.1743,55.8854,56.8655,83650.4,0
+GMRE.US,D,20210902,000000,57.2656,57.8451,56.7893,57.6279,95049.6,0
+GMRE.US,D,20210903,000000,57.5898,57.7156,57.1934,57.6279,55131.9,0
+GMRE.US,D,20210907,000000,57.5898,57.5898,56.2861,56.4617,60210,0
+GMRE.US,D,20210908,000000,57.5557,58.2799,57.1551,57.918,198441,0
+GMRE.US,D,20210909,000000,57.918,57.918,56.7511,56.7893,109730,0
+GMRE.US,D,20210910,000000,57.5175,57.5175,55.779,55.8474,107212,0
+GMRE.US,D,20210913,000000,56.2097,56.6138,55.8474,56.0344,66997.1,0
+GMRE.US,D,20210914,000000,56.427,56.8424,55.4513,55.779,133402,0
+GMRE.US,D,20210915,000000,55.4894,56.0344,55.3786,55.7409,85024.3,0
+GMRE.US,D,20210916,000000,55.7409,56.4617,55.5235,55.7409,74440.8,0
+GMRE.US,D,20210917,000000,55.958,56.0687,54.5778,54.6542,266090,0
+GMRE.US,D,20210920,000000,54.8336,55.34,54.166,54.7305,113826,0
+GMRE.US,D,20210921,000000,54.9058,55.3786,54.6161,54.6542,68827.9,0
+GMRE.US,D,20210922,000000,54.8677,55.4513,54.5778,54.8677,107291,0
+GMRE.US,D,20210923,000000,55.0546,55.569,54.925,55.1268,116991,0
+GMRE.US,D,20210924,000000,55.1268,55.4588,54.4291,54.4674,122014,0
+GMRE.US,D,20210927,000000,54.6502,55.6072,54.3188,54.3188,102067,0
+GMRE.US,D,20210928,000000,54.5015,54.7606,53.6246,54.0977,124564,0
+GMRE.US,D,20210929,000000,54.246,55.0201,54.0632,54.7955,82797.7,0
+GMRE.US,D,20210930,000000,55.0201,55.1651,54.025,54.025,88457.6,0
+GMRE.US,D,20211001,000000,54.357,55.4588,54.0632,55.2377,108071,0
+GMRE.US,D,20211004,000000,55.6414,56.0498,55.3139,55.7903,83695.8,0
+GMRE.US,D,20211005,000000,56.0307,56.1565,54.4674,54.5015,78808.9,0
+GMRE.US,D,20211006,000000,54.246,55.7903,54.025,55.7178,110300,0
+GMRE.US,D,20211007,000000,55.8248,56.0839,55.1651,55.4588,121273,0
+GMRE.US,D,20211008,000000,55.3861,55.7903,55.2224,55.569,101553,0
+GMRE.US,D,20211011,000000,55.569,56.305,55.493,55.8629,89590.4,0
+GMRE.US,D,20211012,000000,55.8629,56.305,55.493,56.1186,61793.4,0
+GMRE.US,D,20211013,000000,56.0839,57.2238,55.8057,57.2238,72182.8,0
+GMRE.US,D,20211014,000000,57.5557,57.9943,57.2238,57.9217,62460.6,0
+GMRE.US,D,20211015,000000,58.3258,58.4325,57.9217,58.2535,94456.9,0
+GMRE.US,D,20211018,000000,58.3258,58.7832,58.0665,58.7257,95286.7,0
+GMRE.US,D,20211019,000000,58.8023,59.1301,58.3983,58.8023,77900.6,0
+GMRE.US,D,20211020,000000,59.0234,60.2742,58.8023,60.1596,66846.6,0
+GMRE.US,D,20211021,000000,60.1596,60.438,59.9423,60.1979,98667.6,0
+GMRE.US,D,20211022,000000,60.3849,60.4913,59.5041,59.6868,78969.7,0
+GMRE.US,D,20211025,000000,59.721,60.0147,59.1722,59.8357,85773.4,0
+GMRE.US,D,20211026,000000,59.8656,60.8994,59.8656,60.5674,73052.8,0
+GMRE.US,D,20211027,000000,60.3849,61.0441,60.2742,60.5674,72696.3,0
+GMRE.US,D,20211028,000000,60.785,61.7418,60.7695,61.5249,138717,0
+GMRE.US,D,20211029,000000,61.3379,61.4483,60.6441,60.9373,99696.3,0
+GMRE.US,D,20211101,000000,60.9373,62.1461,60.3849,61.9283,91949.4,0
+GMRE.US,D,20211102,000000,62.1461,62.2603,60.9182,61.5249,85511.9,0
+GMRE.US,D,20211103,000000,61.5249,61.8904,60.8994,61.2656,96574.3,0
+GMRE.US,D,20211104,000000,61.7418,63.4724,61.2305,62.5159,138154,0
+GMRE.US,D,20211105,000000,63.1792,63.9495,62.5159,62.6303,99423,0
+GMRE.US,D,20211108,000000,62.8858,62.9539,61.5972,62.108,113758,0
+GMRE.US,D,20211109,000000,62.5159,63.3967,61.5779,61.6352,108814,0
+GMRE.US,D,20211110,000000,61.4867,62.3294,61.3379,61.6691,155760,0
+GMRE.US,D,20211111,000000,61.5972,61.8523,60.5294,61.4103,214221,0
+GMRE.US,D,20211112,000000,61.559,61.9283,61.2656,61.3759,103692,0
+GMRE.US,D,20211115,000000,61.5972,61.8523,60.8611,61.8141,77179.8,0
+GMRE.US,D,20211116,000000,61.5972,61.6691,60.7504,61.1163,57029.5,0
+GMRE.US,D,20211117,000000,61.0441,61.0441,59.3895,60.7123,91687.1,0
+GMRE.US,D,20211118,000000,60.9715,61.3379,60.6059,61.006,65430,0
+GMRE.US,D,20211119,000000,60.8039,61.1925,60.3468,60.5294,81634,0
+GMRE.US,D,20211122,000000,60.7504,61.7077,60.3849,61.4103,74798.3,0
+GMRE.US,D,20211123,000000,61.8523,62.3673,61.608,62.0734,106625,0
+GMRE.US,D,20211124,000000,62.0352,62.4398,61.8904,62.1461,55453.4,0
+GMRE.US,D,20211126,000000,60.9373,61.3032,59.2791,59.9041,75499.4,0
+GMRE.US,D,20211129,000000,60.3849,60.8611,59.7975,60.3468,79814,0
+GMRE.US,D,20211130,000000,60.1257,60.4913,59.3172,60.0526,153304,0
+GMRE.US,D,20211201,000000,60.8994,61.4867,59.21,59.2448,101144,0
+GMRE.US,D,20211202,000000,59.4275,61.3759,59.1722,60.9715,80283.5,0
+GMRE.US,D,20211203,000000,61.0632,61.5249,59.6486,59.9804,95841.5,0
+GMRE.US,D,20211206,000000,60.6782,61.5249,60.1748,61.3032,77665.3,0
+GMRE.US,D,20211207,000000,61.6352,62.0734,60.9715,61.3759,58059.5,0
+GMRE.US,D,20211208,000000,61.5972,62.4778,61.4103,62.4398,92683,0
+GMRE.US,D,20211209,000000,62.0352,62.1652,61.3032,61.4483,65966.1,0
+GMRE.US,D,20211210,000000,62.0352,62.0352,60.7504,61.0441,55442.7,0
+GMRE.US,D,20211213,000000,60.8611,61.0441,59.9423,60.6441,117148,0
+GMRE.US,D,20211214,000000,60.4571,60.8611,59.1343,59.7594,110708,0
+GMRE.US,D,20211215,000000,60.0526,60.8994,59.5382,60.6782,101022,0
+GMRE.US,D,20211216,000000,60.8611,61.6999,60.3468,61.4867,123812,0
+GMRE.US,D,20211217,000000,61.1546,62.6569,60.8994,61.6352,577027,0
+GMRE.US,D,20211220,000000,61.3032,61.6352,60.236,61.4867,123742,0
+GMRE.US,D,20211221,000000,61.8904,63.286,61.8904,63.0647,152129,0
+GMRE.US,D,20211222,000000,63.3205,63.8388,62.8477,63.7286,141322,0
+GMRE.US,D,20211223,000000,64.1552,64.3421,63.5225,63.7817,133517,0
+GMRE.US,D,20211227,000000,63.8199,64.9713,63.2252,64.9026,109503,0
+GMRE.US,D,20211228,000000,65.2759,65.5391,64.4107,65.3143,101251,0
+GMRE.US,D,20211229,000000,65.4631,66.3668,64.8223,66.3668,89946.3,0
+GMRE.US,D,20211230,000000,66.218,67.5715,66.218,67.0832,132590,0
+GMRE.US,D,20211231,000000,67.3463,67.4187,66.7439,66.7819,79103.4,0
+GMRE.US,D,20220103,000000,67.0832,67.3804,65.7452,67.3463,105910,0
+GMRE.US,D,20220104,000000,67.6093,69.6413,67.6093,69.1881,126841,0
+GMRE.US,D,20220105,000000,69.1881,69.4893,67.194,67.5715,110800,0
+GMRE.US,D,20220106,000000,67.7199,68.216,67.3313,67.4568,65625.9,0
+GMRE.US,D,20220107,000000,67.1554,67.6817,66.7819,67.0832,80512.4,0
+GMRE.US,D,20220110,000000,66.855,66.855,65.6881,66.5539,82419.3,0
+GMRE.US,D,20220111,000000,66.5539,66.7819,65.3143,66.218,112820,0
+GMRE.US,D,20220112,000000,66.218,66.6682,65.5773,65.6881,74398.6,0
+GMRE.US,D,20220113,000000,64.4107,65.4248,64.3151,64.487,134813,0
+GMRE.US,D,20220114,000000,64.5211,64.7501,63.7707,64.5211,133101,0
+GMRE.US,D,20220118,000000,64.4107,65.0475,63.8082,64.3342,113806,0
+GMRE.US,D,20220119,000000,64.3342,65.4631,64.3342,64.4107,103145,0
+GMRE.US,D,20220120,000000,64.7119,65.2759,62.8667,62.943,129400,0
+GMRE.US,D,20220121,000000,62.8287,63.3926,62.2298,62.9813,146464,0
+GMRE.US,D,20220124,000000,62.3405,62.943,60.9142,62.7178,166582,0
+GMRE.US,D,20220125,000000,62.2642,63.6212,61.8141,62.905,149390,0
+GMRE.US,D,20220126,000000,63.4307,63.9224,61.3264,61.8904,144739,0
+GMRE.US,D,20220127,000000,62.2642,63.0953,60.9485,61.288,137113,0
+GMRE.US,D,20220128,000000,61.3073,61.8141,59.4429,61.6657,161577,0
+GMRE.US,D,20220131,000000,61.4748,63.6212,61.1663,63.6212,123614,0
+GMRE.US,D,20220201,000000,63.6212,63.9224,62.1536,62.8287,120895,0
+GMRE.US,D,20220202,000000,63.2062,63.3926,62.3786,62.7178,135005,0
+GMRE.US,D,20220203,000000,62.4548,62.9813,62.001,62.2298,92358.3,0
+GMRE.US,D,20220204,000000,61.8141,61.8141,60.1216,60.9485,93909.2,0
+GMRE.US,D,20220207,000000,60.9485,61.288,60.2702,60.3468,64086.5,0
+GMRE.US,D,20220208,000000,60.3849,60.9485,60.1216,60.6095,83490.4,0
+GMRE.US,D,20220209,000000,61.0253,61.8141,60.7237,61.3645,60980.8,0
+GMRE.US,D,20220210,000000,60.6476,61.5127,60.0456,60.4992,76756.3,0
+GMRE.US,D,20220211,000000,60.8,61.6277,60.423,61.288,77733.3,0
+GMRE.US,D,20220214,000000,61.4366,61.8904,60.3083,60.423,63347.7,0
+GMRE.US,D,20220215,000000,60.9485,61.4748,60.8,60.9485,52093.5,0
+GMRE.US,D,20220216,000000,61.1735,62.1536,61.0632,62.0773,61937.9,0
+GMRE.US,D,20220217,000000,61.8141,62.0773,61.288,61.5127,52758.7,0
+GMRE.US,D,20220218,000000,61.2117,61.6999,60.6782,60.9869,71693.4,0
+GMRE.US,D,20220222,000000,60.423,60.9523,59.969,60.2702,66599,0
+GMRE.US,D,20220223,000000,60.8,61.0253,58.9929,59.0692,77892.2,0
+GMRE.US,D,20220224,000000,58.1653,59.1417,57.4487,58.9929,103346,0
+GMRE.US,D,20220225,000000,59.3322,60.1216,58.8403,60.0456,108527,0
+GMRE.US,D,20220228,000000,59.481,59.5763,58.276,59.0692,127646,0
+GMRE.US,D,20220301,000000,60.762,61.288,57.6774,58.1271,119397,0
+GMRE.US,D,20220302,000000,57.8642,59.2562,57.712,58.8785,196165,0
+GMRE.US,D,20220303,000000,59.3703,59.7058,57.7881,58.4666,113145,0
+GMRE.US,D,20220304,000000,57.9406,58.7679,57.5633,58.7296,95579.2,0
+GMRE.US,D,20220307,000000,59.1798,59.1798,56.6023,56.8465,162790,0
+GMRE.US,D,20220308,000000,56.961,57.9753,56.511,57.2623,109139,0
+GMRE.US,D,20220309,000000,58.4284,58.6916,57.6018,57.75,90328.7,0
+GMRE.US,D,20220310,000000,57.3385,58.5392,56.9225,58.4284,90952.5,0
+GMRE.US,D,20220311,000000,58.9929,59.2562,58.5392,59.0692,79942.8,0
+GMRE.US,D,20220314,000000,59.3322,59.7443,58.5392,58.6536,105792,0
+GMRE.US,D,20220315,000000,59.0309,59.218,58.1653,58.6916,107322,0
+GMRE.US,D,20220316,000000,59.0692,59.969,58.3142,59.8967,170137,0
+GMRE.US,D,20220317,000000,59.6335,61.4366,59.2982,61.0632,133538,0
+GMRE.US,D,20220318,000000,61.0632,61.3453,60.461,60.9106,127553,0
+GMRE.US,D,20220321,000000,60.9869,61.2496,59.8393,59.969,89829.1,0
+GMRE.US,D,20220322,000000,60.1596,60.8,59.8586,60.236,89731.5,0
+GMRE.US,D,20220323,000000,60.1596,60.2702,58.7679,59.8204,124117,0
+GMRE.US,D,20220324,000000,59.7822,60.5068,59.5913,60.43,78474.7,0
+GMRE.US,D,20220325,000000,60.5449,61.4597,60.43,61.4597,85686.8,0
+GMRE.US,D,20220328,000000,61.3836,61.3836,60.6592,60.9645,53426.7,0
+GMRE.US,D,20220329,000000,61.3836,62.7943,61.2305,62.6036,80675.8,0
+GMRE.US,D,20220330,000000,62.6036,62.6036,61.6502,61.9935,62486.6,0
+GMRE.US,D,20220331,000000,62.1841,62.7178,61.8413,62.2223,132949,0
+GMRE.US,D,20220401,000000,62.1461,62.7369,61.7077,61.9555,144293,0
+GMRE.US,D,20220404,000000,62.108,62.1461,60.5068,61.2688,147220,0
+GMRE.US,D,20220405,000000,61.3836,62.108,59.4016,59.7443,134559,0
+GMRE.US,D,20220406,000000,59.5153,61.1925,59.2861,60.6592,105218,0
+GMRE.US,D,20220407,000000,60.6973,61.0787,59.6677,60.011,75205.4,0
+GMRE.US,D,20220408,000000,60.1257,60.6206,59.8586,59.8967,52493.3,0
+GMRE.US,D,20220411,000000,59.8967,60.0491,58.6003,58.9818,158184,0
+GMRE.US,D,20220412,000000,59.096,59.7822,58.6384,58.8289,197423,0
+GMRE.US,D,20220413,000000,59.3627,60.5828,59.3627,60.2777,83749.3,0
+GMRE.US,D,20220414,000000,60.2777,61.1546,60.2777,60.5449,81406.3,0
+GMRE.US,D,20220418,000000,60.5068,60.6209,59.1758,59.7822,89542.7,0
+GMRE.US,D,20220419,000000,60.011,60.9261,59.8204,60.5828,65078,0
+GMRE.US,D,20220420,000000,60.9645,61.8031,60.9261,61.0787,66544.4,0
+GMRE.US,D,20220421,000000,61.5741,61.7649,60.9645,61.0023,72062.9,0
+GMRE.US,D,20220422,000000,60.43,60.4683,58.6384,58.7147,81780.3,0
+GMRE.US,D,20220425,000000,58.5623,58.8249,57.4945,58.5241,84405.5,0
+GMRE.US,D,20220426,000000,58.1812,58.5241,57.3802,57.3802,68060.7,0
+GMRE.US,D,20220427,000000,57.1898,57.6469,56.2748,56.3886,101981,0
+GMRE.US,D,20220428,000000,56.7702,57.9141,56.1605,57.4563,77065.5,0
+GMRE.US,D,20220429,000000,57.0754,57.4563,56.1221,56.2748,119377,0
+GMRE.US,D,20220502,000000,56.3505,56.9225,53.8727,54.9785,119694,0
+GMRE.US,D,20220503,000000,54.9785,55.8171,54.8256,55.7409,98730.5,0
+GMRE.US,D,20220504,000000,55.4357,56.2748,54.5203,55.9314,97434.1,0
+GMRE.US,D,20220505,000000,55.9696,56.0458,51.9281,52.7668,152005,0
+GMRE.US,D,20220506,000000,52.2716,52.6109,50.1361,50.9746,130897,0
+GMRE.US,D,20220509,000000,49.2593,50.403,48.4207,49.1068,371841,0
+GMRE.US,D,20220510,000000,48.9539,49.9075,46.5142,47.7722,260187,0
+GMRE.US,D,20220511,000000,48.0011,49.069,47.2766,47.6199,102637,0
+GMRE.US,D,20220512,000000,47.2766,48.5728,47.0095,48.4969,129537,0
+GMRE.US,D,20220513,000000,48.9921,49.8735,48.3063,49.6404,97981.7,0
+GMRE.US,D,20220516,000000,49.5642,50.2888,49.0002,49.793,95830.7,0
+GMRE.US,D,20220517,000000,50.327,51.2039,49.6783,50.9746,83260.9,0
+GMRE.US,D,20220518,000000,50.8605,51.0511,49.6783,49.8314,92848.5,0
+GMRE.US,D,20220519,000000,49.9456,50.2888,49.2593,49.7165,122843,0
+GMRE.US,D,20220520,000000,50.2888,50.3651,47.7722,48.8397,117152,0
+GMRE.US,D,20220523,000000,49.4884,49.7546,47.7341,47.9628,126461,0
+GMRE.US,D,20220524,000000,48.0011,48.3444,46.629,48.0774,199274,0
+GMRE.US,D,20220525,000000,48.0392,48.9921,47.7341,48.8017,175436,0
+GMRE.US,D,20220526,000000,49.3736,49.526,48.7636,48.916,62885,0
+GMRE.US,D,20220527,000000,48.916,50.403,48.8017,50.2128,74530.5,0
+GMRE.US,D,20220531,000000,49.9456,50.2128,49.3736,49.5642,117416,0
+GMRE.US,D,20220601,000000,49.8314,50.2509,48.6492,49.2974,146595,0
+GMRE.US,D,20220602,000000,49.3355,49.4502,48.8017,49.412,109287,0
+GMRE.US,D,20220603,000000,49.3355,49.5642,48.7636,48.7636,80574.3,0
+GMRE.US,D,20220606,000000,49.1449,49.4048,48.3825,48.7636,73275.7,0
+GMRE.US,D,20220607,000000,48.3444,50.403,48.2681,50.403,95398.5,0
+GMRE.US,D,20220608,000000,50.1361,50.1361,48.4207,48.8017,101121,0
+GMRE.US,D,20220609,000000,48.7255,49.1449,47.7722,47.8105,69760.3,0
+GMRE.US,D,20220610,000000,47.6578,47.6578,45.5612,45.7512,329793,0
+GMRE.US,D,20220613,000000,44.5317,44.8366,41.7676,41.9007,204050,0
+GMRE.US,D,20220614,000000,42.0152,42.1487,40.0326,41.2527,163081,0
+GMRE.US,D,20220615,000000,41.7104,43.0064,41.4051,42.3204,135649,0
+GMRE.US,D,20220616,000000,41.1384,42.0152,40.7191,41.7104,138993,0
+GMRE.US,D,20220617,000000,41.939,42.892,41.5959,41.7104,270380,0
+GMRE.US,D,20220621,000000,42.0152,43.1402,41.9771,42.0152,138219,0
+GMRE.US,D,20220622,000000,41.5579,42.9301,41.5579,42.0534,137741,0
+GMRE.US,D,20220623,000000,41.937,43.7635,41.937,43.4913,182072,0
+GMRE.US,D,20220624,000000,43.8803,44.7353,43.8024,44.2689,230435,0
+GMRE.US,D,20220627,000000,44.1133,44.4982,43.7442,43.8803,125315,0
+GMRE.US,D,20220628,000000,44.4243,44.7741,43.608,43.7247,117272,0
+GMRE.US,D,20220629,000000,43.7247,43.9187,43.2778,43.608,101376,0
+GMRE.US,D,20220630,000000,43.1415,44.3467,43.1415,43.6469,87162.2,0
+GMRE.US,D,20220701,000000,43.6469,44.6964,43.6131,44.5796,67981.4,0
+GMRE.US,D,20220705,000000,43.9964,44.1327,42.8307,43.5691,125813,0
+GMRE.US,D,20220706,000000,43.6858,44.3853,43.1804,43.5301,92322.7,0
+GMRE.US,D,20220707,000000,43.414,43.608,42.7919,43.025,110592,0
+GMRE.US,D,20220708,000000,43.1027,43.3361,42.4808,42.7531,116153,0
+GMRE.US,D,20220711,000000,42.9085,42.9862,42.0145,42.1311,92336.9,0
+GMRE.US,D,20220712,000000,41.937,42.6558,41.6842,42.0534,109191,0
+GMRE.US,D,20220713,000000,41.3928,41.937,41.3151,41.7035,98038.5,0
+GMRE.US,D,20220714,000000,41.1207,42.0922,41.0817,42.0145,59636.1,0
+GMRE.US,D,20220715,000000,42.8307,43.6469,42.2553,43.3361,78477.3,0
+GMRE.US,D,20220718,000000,43.7635,44.1133,42.9472,43.2584,53751.1,0
+GMRE.US,D,20220719,000000,43.7635,44.4243,43.7635,44.2689,97729.2,0
+GMRE.US,D,20220720,000000,44.2689,44.5212,43.8415,44.0743,72126.1,0
+GMRE.US,D,20220721,000000,44.1522,44.5796,43.2194,44.5796,80248,0
+GMRE.US,D,20220722,000000,44.852,45.2341,44.6184,44.8909,51306,0
+GMRE.US,D,20220725,000000,44.9293,45.4734,44.7938,44.968,58152.8,0
+GMRE.US,D,20220726,000000,44.813,45.2987,44.7817,45.0072,58859.9,0
+GMRE.US,D,20220727,000000,45.085,45.7459,44.8909,45.5902,54155,0
+GMRE.US,D,20220728,000000,45.7459,46.979,45.6819,46.8342,43889.3,0
+GMRE.US,D,20220729,000000,47.0671,47.6113,46.6398,47.3395,73801.6,0
+GMRE.US,D,20220801,000000,47.3395,47.5336,46.6786,46.9894,89194.3,0
+GMRE.US,D,20220802,000000,47.106,47.441,46.1343,46.2511,73684.8,0
+GMRE.US,D,20220803,000000,46.3677,46.7953,45.7848,45.8623,78431.8,0
+GMRE.US,D,20220804,000000,46.2511,46.7564,44.9293,46.0178,94938.6,0
+GMRE.US,D,20220805,000000,45.9011,46.5579,45.3957,45.7848,57400.7,0
+GMRE.US,D,20220808,000000,46.0178,46.4063,45.5512,45.6682,59679.3,0
+GMRE.US,D,20220809,000000,45.5512,45.9788,45.3183,45.9011,80016.2,0
+GMRE.US,D,20220810,000000,46.6398,46.7564,46.1343,46.4063,71661.9,0
+GMRE.US,D,20220811,000000,46.6008,47.0281,46.2511,46.484,75711.4,0
+GMRE.US,D,20220812,000000,46.5618,47.4946,46.5618,47.4946,99082.8,0
+GMRE.US,D,20220815,000000,47.689,47.9193,47.1838,47.3779,78779.9,0
+GMRE.US,D,20220816,000000,47.3003,47.883,47.0281,47.5336,61971.8,0
+GMRE.US,D,20220817,000000,47.3003,47.4946,46.6786,47.2228,71793.4,0
+GMRE.US,D,20220818,000000,47.1449,47.3779,45.9204,46.445,118298,0
+GMRE.US,D,20220819,000000,46.3289,46.5618,45.6682,46.0566,64748.5,0
+GMRE.US,D,20220822,000000,45.6682,45.7459,44.9486,45.085,66771.1,0
+GMRE.US,D,20220823,000000,45.085,45.2404,44.3916,44.5407,80516.6,0
+GMRE.US,D,20220824,000000,44.5796,44.7353,44.0354,44.0354,58900.5,0
+GMRE.US,D,20220825,000000,44.3078,44.9099,43.9576,44.8909,101151,0
+GMRE.US,D,20220826,000000,44.968,45.2794,43.8803,43.8803,67564.3,0
+GMRE.US,D,20220829,000000,43.608,43.7635,43.1804,43.2973,53810.5,0
+GMRE.US,D,20220830,000000,43.5691,43.7247,42.2866,42.4423,106821,0
+GMRE.US,D,20220831,000000,42.7919,42.8697,42.0534,42.1311,93802.7,0
+GMRE.US,D,20220901,000000,41.7815,41.8981,41.3151,41.7426,79330.3,0
+GMRE.US,D,20220902,000000,42.1311,42.3525,41.1595,41.1595,77681,0
+GMRE.US,D,20220906,000000,41.1983,41.4318,40.8098,41.3539,59274.6,0
+GMRE.US,D,20220907,000000,41.1983,41.995,40.9407,41.8203,58826.9,0
+GMRE.US,D,20220908,000000,41.5091,42.0425,41.0428,41.8593,55287.4,0
+GMRE.US,D,20220909,000000,41.937,42.5974,41.8203,42.4423,60999.7,0
+GMRE.US,D,20220912,000000,42.6753,43.7247,42.6753,43.3752,89251.2,0
+GMRE.US,D,20220913,000000,42.7919,42.9085,41.5868,41.7035,75916.8,0
+GMRE.US,D,20220914,000000,41.9755,42.1892,40.8874,41.2759,62626.3,0
+GMRE.US,D,20220915,000000,41.1207,41.5446,40.6542,40.6542,83869.9,0
+GMRE.US,D,20220916,000000,40.3434,40.9653,39.6826,40.9266,165837,0
+GMRE.US,D,20220919,000000,40.6542,40.6932,39.9159,40.0321,122479,0
+GMRE.US,D,20220920,000000,39.6826,39.7214,39.0996,39.4493,120827,0
+GMRE.US,D,20220921,000000,39.7991,40.3046,39.2356,39.2548,153120,0
+GMRE.US,D,20220922,000000,39.2548,39.334,37.5087,37.5484,191560,0
+GMRE.US,D,20220923,000000,37.0322,37.33,35.7621,36.437,143086,0
+GMRE.US,D,20220926,000000,36.04,36.3179,34.3333,35.2065,182722,0
+GMRE.US,D,20220927,000000,35.6034,35.6034,33.8569,33.9364,147774,0
+GMRE.US,D,20220928,000000,34.2142,35.2065,33.6188,34.6906,136472,0
+GMRE.US,D,20220929,000000,34.4918,34.4918,32.6265,33.1822,201102,0
+GMRE.US,D,20220930,000000,33.4997,34.2142,33.4598,33.8173,133853,0
+GMRE.US,D,20221003,000000,34.3333,34.889,33.4997,34.3729,160100,0
+GMRE.US,D,20221004,000000,35.0478,36.2336,34.6906,35.0478,168014,0
+GMRE.US,D,20221005,000000,34.4523,34.4523,33.3411,34.0158,153875,0
+GMRE.US,D,20221006,000000,32.9441,33.103,30.5626,30.6816,470899,0
+GMRE.US,D,20221007,000000,30.245,30.6816,29.5305,29.8083,284797,0
+GMRE.US,D,20221010,000000,29.2925,29.8083,28.6772,28.856,271636,0
+GMRE.US,D,20221011,000000,28.9353,29.3726,28.6573,29.0542,239756,0
+GMRE.US,D,20221012,000000,28.9353,29.1536,28.2604,28.4192,177707,0
+GMRE.US,D,20221013,000000,28.2604,29.5108,27.8237,29.2132,341956,0
+GMRE.US,D,20221014,000000,29.729,29.9076,29.2528,29.3718,709443,0
+GMRE.US,D,20221017,000000,29.9276,31.3167,29.9276,30.6419,227756,0
+GMRE.US,D,20221018,000000,31.277,31.9121,30.8998,31.1183,208987,0
+GMRE.US,D,20221019,000000,30.9991,31.5549,30.6022,31.0389,281127,0
+GMRE.US,D,20221020,000000,30.9198,31.7135,30.761,30.8404,147593,0
+GMRE.US,D,20221021,000000,31.1183,31.1183,30.1658,30.7213,265997,0
+GMRE.US,D,20221024,000000,31.1976,31.9518,30.9198,31.5549,303889,0
+GMRE.US,D,20221025,000000,31.945,33.9364,31.7135,33.8569,211877,0
+GMRE.US,D,20221026,000000,33.8966,34.5311,33.2617,33.976,202756,0
+GMRE.US,D,20221027,000000,34.4523,35.3613,34.1644,34.6906,192120,0
+GMRE.US,D,20221028,000000,34.6906,35.7621,34.6111,35.7621,212254,0
+GMRE.US,D,20221031,000000,35.6431,36.2783,35.008,36.2783,209393,0
+GMRE.US,D,20221101,000000,36.437,36.7147,35.3652,36.04,145467,0
+GMRE.US,D,20221102,000000,35.7621,35.9012,34.5315,34.6111,147891,0
+GMRE.US,D,20221103,000000,34.889,36.5956,34.6508,35.7224,291007,0
+GMRE.US,D,20221104,000000,35.6826,35.7621,34.3333,35.246,230932,0
+GMRE.US,D,20221107,000000,35.524,36.2187,35.5042,36.1194,156408,0
+GMRE.US,D,20221108,000000,36.1194,36.8339,35.2065,35.6826,153819,0
+GMRE.US,D,20221109,000000,35.4049,35.9608,35.1508,35.5637,154885,0
+GMRE.US,D,20221110,000000,36.9927,38.5806,36.4765,38.1834,207429,0
+GMRE.US,D,20221111,000000,38.3023,38.6597,37.7468,38.0643,198734,0
+GMRE.US,D,20221114,000000,38.0643,38.2825,37.3101,37.7468,168784,0
+GMRE.US,D,20221115,000000,38.3817,38.5004,36.3574,37.1118,200031,0
+GMRE.US,D,20221116,000000,37.1118,37.5682,36.9132,37.2705,164189,0
+GMRE.US,D,20221117,000000,36.5956,37.1513,36.159,37.1118,125838,0
+GMRE.US,D,20221118,000000,37.8261,38.0643,37.0919,37.2705,150495,0
+GMRE.US,D,20221121,000000,37.2705,37.5087,36.3574,37.072,151623,0
+GMRE.US,D,20221122,000000,37.35,37.9451,37.1118,37.7468,102557,0
+GMRE.US,D,20221123,000000,37.7866,38.104,37.35,37.8657,120800,0
+GMRE.US,D,20221125,000000,38.5802,39.0964,38.5009,39.0964,123250,0
+GMRE.US,D,20221128,000000,38.8978,39.2153,37.9451,38.104,175693,0
+GMRE.US,D,20221129,000000,38.104,39.2817,37.7468,39.0169,163404,0
+GMRE.US,D,20221130,000000,38.8978,40.0885,38.3817,40.0885,154780,0
+GMRE.US,D,20221201,000000,40.287,41.5173,39.5331,39.8901,154934,0
+GMRE.US,D,20221202,000000,39.4536,40.5251,39.2153,40.4854,180391,0
+GMRE.US,D,20221205,000000,40.2473,40.6045,39.8504,39.9298,131444,0
+GMRE.US,D,20221206,000000,39.9298,40.2076,38.7192,39.0169,151042,0
+GMRE.US,D,20221207,000000,39.2153,39.9298,38.9572,39.3343,183304,0
+GMRE.US,D,20221208,000000,39.5331,40.0093,39.4137,39.8901,133576,0
+GMRE.US,D,20221209,000000,39.6916,40.1282,39.4932,39.7711,76945.1,0
+GMRE.US,D,20221212,000000,39.7711,39.9695,38.7786,39.2548,153202,0
+GMRE.US,D,20221213,000000,39.6916,40.7237,39.5331,39.9695,188935,0
+GMRE.US,D,20221214,000000,39.9298,40.426,39.6123,39.9298,93216.6,0
+GMRE.US,D,20221215,000000,39.6123,39.8305,39.0101,39.0964,106597,0
+GMRE.US,D,20221216,000000,38.3817,39.2153,37.9056,38.8978,523367,0
+GMRE.US,D,20221219,000000,38.8582,38.9216,37.429,37.5087,197728,0
+GMRE.US,D,20221220,000000,37.2308,37.9253,36.7544,37.7468,120714,0
+GMRE.US,D,20221221,000000,37.8279,38.3555,37.3814,37.5437,135884,0
+GMRE.US,D,20221222,000000,37.0972,38.2744,37.0567,38.1526,135795,0
+GMRE.US,D,20221223,000000,37.6656,38.1324,37.6249,38.0308,64951.6,0
+GMRE.US,D,20221227,000000,38.0308,38.5585,37.7468,38.4773,104686,0
+GMRE.US,D,20221228,000000,38.6805,38.8629,37.5437,37.5844,88326.8,0
+GMRE.US,D,20221229,000000,37.7468,38.6805,37.7468,38.4368,65733.3,0
+GMRE.US,D,20221230,000000,37.9903,38.7005,37.9091,38.4773,126155,0
+GMRE.US,D,20230103,000000,39.1268,39.6949,37.6249,38.1931,123941,0
+GMRE.US,D,20230104,000000,38.5585,39.5152,38.3961,39.3297,131801,0
+GMRE.US,D,20230105,000000,39.1268,39.6543,38.5381,39.0861,91360.2,0
+GMRE.US,D,20230106,000000,39.411,40.1821,39.0861,40.1821,81972.7,0
+GMRE.US,D,20230109,000000,40.0603,40.4661,39.7355,39.776,99769.6,0
+GMRE.US,D,20230110,000000,39.776,39.9787,39.0253,39.4514,100412,0
+GMRE.US,D,20230111,000000,39.8168,40.5473,39.637,40.4661,97853,0
+GMRE.US,D,20230112,000000,40.6285,41.3591,40.3038,40.9532,110041,0
+GMRE.US,D,20230113,000000,40.6285,42.0482,40.5473,41.7244,93576.4,0
+GMRE.US,D,20230117,000000,41.7244,42.9826,41.7244,42.5767,102807,0
+GMRE.US,D,20230118,000000,42.5767,43.0637,42.3129,42.5767,65372.6,0
+GMRE.US,D,20230119,000000,42.2114,42.5767,41.9679,42.3332,68593.8,0
+GMRE.US,D,20230120,000000,42.4956,43.5507,42.1708,43.5102,101851,0
+GMRE.US,D,20230123,000000,43.429,43.9973,43.0637,43.835,110229,0
+GMRE.US,D,20230124,000000,43.835,44.322,43.3275,43.632,121881,0
+GMRE.US,D,20230125,000000,43.4695,43.5507,43.0637,43.3884,58008.4,0
+GMRE.US,D,20230126,000000,43.7536,43.8755,43.429,43.8755,117352,0
+GMRE.US,D,20230127,000000,43.9973,44.6873,43.9162,44.403,125352,0
+GMRE.US,D,20230130,000000,44.1596,44.6625,43.8755,44.322,87605.4,0
+GMRE.US,D,20230131,000000,44.3626,45.7831,44.3626,45.5803,148903,0
+GMRE.US,D,20230201,000000,45.499,46.3745,44.8496,46.0673,146025,0
+GMRE.US,D,20230202,000000,46.6761,47.8531,46.3514,46.7572,151820,0
+GMRE.US,D,20230203,000000,46.189,46.392,45.6615,45.8644,126076,0
+GMRE.US,D,20230206,000000,45.6615,45.6615,44.322,45.3771,109152,0
+GMRE.US,D,20230207,000000,44.9714,45.5803,44.5656,44.9308,115647,0
+GMRE.US,D,20230208,000000,44.7685,45.2148,44.403,44.6061,66379.8,0
+GMRE.US,D,20230209,000000,44.8091,45.0121,43.4795,43.5914,66121.6,0
+GMRE.US,D,20230210,000000,43.429,44.2611,43.3884,44.1191,86937.9,0
+GMRE.US,D,20230213,000000,44.2407,45.0932,44.2407,45.0932,92290,0
+GMRE.US,D,20230214,000000,45.0932,45.2758,44.5249,45.0526,64144.7,0
+GMRE.US,D,20230215,000000,44.7685,44.9264,44.2813,44.322,94335,0
+GMRE.US,D,20230216,000000,43.835,44.3114,43.5507,44.0785,97443.3,0
+GMRE.US,D,20230217,000000,44.5249,44.5249,43.3681,43.632,156772,0
+GMRE.US,D,20230221,000000,43.429,43.6727,42.942,43.5102,115744,0
+GMRE.US,D,20230222,000000,43.6727,43.9567,42.4549,42.5767,92053.3,0
+GMRE.US,D,20230223,000000,42.9013,43.0926,42.0491,42.5361,77492.3,0
+GMRE.US,D,20230224,000000,41.9679,41.9679,40.7502,41.0344,121126,0
+GMRE.US,D,20230227,000000,41.5621,41.9679,41.3591,41.5621,91503.1,0
+GMRE.US,D,20230228,000000,41.3996,41.5417,40.8313,40.8313,116200,0
+GMRE.US,D,20230301,000000,41.156,41.156,37.6249,39.8978,217681,0
+GMRE.US,D,20230302,000000,39.5733,40.1415,39.2485,39.857,170413,0
+GMRE.US,D,20230303,000000,40.0197,41.2371,39.857,41.075,117279,0
+GMRE.US,D,20230306,000000,40.9532,41.0344,40.2228,40.5473,116034,0
+GMRE.US,D,20230307,000000,40.5067,40.7908,39.7153,39.8978,128031,0
+GMRE.US,D,20230308,000000,40.0197,40.3379,39.776,40.1008,69475.8,0
+GMRE.US,D,20230309,000000,40.1008,40.1234,39.1268,39.1672,105478,0
+GMRE.US,D,20230310,000000,38.9642,39.0454,36.8132,37.3814,243931,0
+GMRE.US,D,20230313,000000,36.7728,37.7873,36.7321,37.5437,156001,0
+GMRE.US,D,20230314,000000,38.3555,38.9846,37.6656,38.0308,141175,0
+GMRE.US,D,20230315,000000,37.4221,38.3555,37.1837,38.3151,102375,0
+GMRE.US,D,20230316,000000,37.8685,37.8685,36.8132,37.3002,118439,0
+GMRE.US,D,20230317,000000,36.9756,37.2192,35.7783,35.8392,180169,0
+GMRE.US,D,20230320,000000,36.0826,36.935,35.7985,36.1639,180112,0
+GMRE.US,D,20230321,000000,36.7321,36.935,35.7579,35.9203,153229,0
+GMRE.US,D,20230322,000000,35.9203,35.9203,34.3779,34.3779,180883,0
+GMRE.US,D,20230323,000000,34.3779,35.0645,33.8181,33.9201,153770,0
+GMRE.US,D,20230324,000000,33.5873,35.4175,33.4623,35.1688,166015,0
+GMRE.US,D,20230327,000000,35.585,36.2509,35.252,35.8762,128899,0
+GMRE.US,D,20230328,000000,35.5015,35.9179,35.2936,35.9179,76588.8,0
+GMRE.US,D,20230329,000000,36.0426,36.6463,36.0426,36.6254,94126.3,0
+GMRE.US,D,20230330,000000,36.9168,37.4161,36.792,37.0831,80282.2,0
+GMRE.US,D,20230331,000000,37.2498,38.207,36.9585,37.9156,139579,0
+GMRE.US,D,20230403,000000,37.8324,38.3733,37.5203,37.7909,105697,0
+GMRE.US,D,20230404,000000,38.0821,38.207,37.0416,37.2913,77996.3,0
+GMRE.US,D,20230405,000000,37.0831,37.6451,36.9168,37.2081,76680.5,0
+GMRE.US,D,20230406,000000,37.4579,38.3733,37.4579,38.2486,99948.6,0
+GMRE.US,D,20230410,000000,38.207,38.4984,37.5793,38.4151,104205,0
+GMRE.US,D,20230411,000000,38.6233,39.3931,38.4151,38.9977,97277.2,0
+GMRE.US,D,20230412,000000,39.4555,39.6638,38.7896,38.8313,77679.1,0
+GMRE.US,D,20230413,000000,38.9145,39.1641,38.3319,38.748,69626,0
+GMRE.US,D,20230414,000000,38.8729,39.1226,38.207,38.4984,79654.9,0
+GMRE.US,D,20230417,000000,38.748,39.6013,38.748,39.5387,89245.2,0
+GMRE.US,D,20230418,000000,39.622,39.622,39.0015,39.1226,63784.5,0
+GMRE.US,D,20230419,000000,38.8729,39.4971,38.7065,39.3722,67355.7,0
+GMRE.US,D,20230420,000000,39.2474,39.3722,38.8674,39.0394,60570.7,0
+GMRE.US,D,20230421,000000,39.1226,39.3722,38.748,38.9561,69149,0
+GMRE.US,D,20230424,000000,39.3722,39.3722,38.5399,38.9145,68022.4,0
+GMRE.US,D,20230425,000000,38.4984,38.6233,37.9156,37.9572,70724.7,0
+GMRE.US,D,20230426,000000,37.6244,38.103,37.4579,37.4579,62437.8,0
+GMRE.US,D,20230427,000000,37.6659,38.5811,37.6659,38.2486,60500.7,0
+GMRE.US,D,20230428,000000,38.3733,39.2891,38.3733,38.6233,70875.6,0
+GMRE.US,D,20230501,000000,38.6648,39.0185,38.0821,38.1654,79090.5,0
+GMRE.US,D,20230502,000000,38.0821,38.0821,36.2509,36.2925,139029,0
+GMRE.US,D,20230503,000000,36.5838,38.4567,36.5838,37.7491,107547,0
+GMRE.US,D,20230504,000000,36.3339,36.9168,34.561,36.5838,173826,0
+GMRE.US,D,20230505,000000,37.0001,37.3746,36.1052,37.2913,142573,0
+GMRE.US,D,20230508,000000,37.2498,37.2498,36.7086,36.9585,108465,0
+GMRE.US,D,20230509,000000,36.6669,36.792,35.9179,36.6254,101869,0
+GMRE.US,D,20230510,000000,37.0416,37.4161,36.459,37.3746,98701.1,0
+GMRE.US,D,20230511,000000,36.9585,37.7909,36.7086,37.5411,83078.5,0
+GMRE.US,D,20230512,000000,37.7909,37.8117,36.4174,36.9168,95187.1,0
+GMRE.US,D,20230515,000000,37.0416,37.2081,36.5006,36.6669,94373.6,0
+GMRE.US,D,20230516,000000,36.5006,36.7086,35.9179,35.9596,67694.9,0
+GMRE.US,D,20230517,000000,36.2509,36.7295,35.689,36.6254,71879.5,0
+GMRE.US,D,20230518,000000,36.4174,36.7086,36.2509,36.4174,73254.3,0
+GMRE.US,D,20230519,000000,36.6254,36.6669,35.3977,35.7099,89122.9,0
+GMRE.US,D,20230522,000000,35.6265,36.1675,35.2936,35.7514,78798.8,0
+GMRE.US,D,20230523,000000,35.8762,36.792,35.8762,36.0426,73170.4,0
+GMRE.US,D,20230524,000000,36.0011,36.0426,35.0854,35.0854,72637.8,0
+GMRE.US,D,20230525,000000,34.919,35.0542,33.6288,33.712,97737.1,0
+GMRE.US,D,20230526,000000,33.7536,34.8774,33.5247,34.7526,141247,0
+GMRE.US,D,20230530,000000,34.9607,35.7305,34.7908,35.5434,98520.2,0
+GMRE.US,D,20230531,000000,35.5434,36.5838,35.5434,36.2925,130694,0
+GMRE.US,D,20230601,000000,36.4174,36.4174,35.6265,35.8347,71111.3,0
+GMRE.US,D,20230602,000000,36.3339,37.2081,36.3339,37.0001,79449.4,0
+GMRE.US,D,20230605,000000,36.9585,37.3746,36.6679,36.7503,53180.4,0
+GMRE.US,D,20230606,000000,36.9168,38.0405,36.7503,37.9572,72471.5,0
+GMRE.US,D,20230607,000000,38.2901,39.1641,38.2901,38.8729,111640,0
+GMRE.US,D,20230608,000000,38.8729,38.8729,38.207,38.4984,81002.8,0
+GMRE.US,D,20230609,000000,38.5399,38.5399,38.0613,38.4567,55390.9,0
+GMRE.US,D,20230612,000000,38.3733,38.977,38.2694,38.9145,69892.9,0
+GMRE.US,D,20230613,000000,38.8313,39.4139,38.7285,39.2474,81548.2,0
+GMRE.US,D,20230614,000000,39.4139,39.7053,39.081,39.2891,70249.9,0
+GMRE.US,D,20230615,000000,39.2059,39.7053,38.9145,39.7053,59549.5,0
+GMRE.US,D,20230616,000000,39.8301,39.851,39.4148,39.6638,117146,0
+GMRE.US,D,20230620,000000,39.622,39.622,39.0261,39.4555,61702.8,0
+GMRE.US,D,20230621,000000,39.3722,39.4139,38.748,39.1226,76076.5,0
+GMRE.US,D,20230622,000000,39.1226,39.3354,38.0157,38.3562,99412.6,0
+GMRE.US,D,20230623,000000,37.9731,38.484,37.0793,38.1009,346611,0
+GMRE.US,D,20230626,000000,37.9306,37.9306,36.994,37.4198,185133,0
+GMRE.US,D,20230627,000000,37.3346,38.0582,37.2496,37.9731,89318.6,0
+GMRE.US,D,20230628,000000,37.9731,38.1433,37.3346,37.7176,70252,0
+GMRE.US,D,20230629,000000,37.6751,38.7394,37.5475,38.6968,76556.6,0
+GMRE.US,D,20230630,000000,39.1652,39.229,38.3137,38.8671,127888,0
+GMRE.US,D,20230703,000000,39.0373,39.4633,38.9937,39.3781,43144.3,0
+GMRE.US,D,20230705,000000,39.2502,40.5275,38.8245,39.7186,76823.2,0
+GMRE.US,D,20230706,000000,39.1226,39.6335,38.6332,39.3781,74988.4,0
+GMRE.US,D,20230707,000000,38.8671,39.9954,38.8671,39.5057,91879.5,0
+GMRE.US,D,20230710,000000,39.5057,39.8888,39.3354,39.8463,63816.6,0
+GMRE.US,D,20230711,000000,40.3147,41.251,40.2026,41.2087,91702.9,0
+GMRE.US,D,20230712,000000,41.5917,41.8472,41.251,41.2938,83810.8,0
+GMRE.US,D,20230713,000000,41.3789,41.5065,41.1447,41.4641,61938.6,0
+GMRE.US,D,20230714,000000,41.4641,41.8046,41.0718,41.8046,64041,0
+GMRE.US,D,20230717,000000,41.7193,42.1664,41.5917,42.0601,61149.1,0
+GMRE.US,D,20230718,000000,42.3581,42.5709,41.4,41.8897,71419,0
+GMRE.US,D,20230719,000000,42.4431,42.6773,42.1238,42.4005,67892.9,0
+GMRE.US,D,20230720,000000,42.4858,43.2946,42.1452,43.0392,69750.5,0
+GMRE.US,D,20230721,000000,43.2521,43.2946,42.6985,42.6985,57977,0
+GMRE.US,D,20230724,000000,42.8263,43.1667,42.6133,42.9114,40986.9,0
+GMRE.US,D,20230725,000000,42.656,43.1244,42.5282,42.9966,60470.9,0
+GMRE.US,D,20230726,000000,42.8263,43.5074,42.8051,43.1244,44020,0
+GMRE.US,D,20230727,000000,43.1667,43.3798,42.5921,42.7412,69018.8,0
+GMRE.US,D,20230728,000000,42.7412,42.9114,41.9748,42.1026,98042.4,0
+GMRE.US,D,20230731,000000,42.1878,42.507,41.9748,42.1452,49364.3,0
+GMRE.US,D,20230801,000000,41.9748,42.175,41.4641,41.8046,48137.8,0
+GMRE.US,D,20230802,000000,41.2938,41.7193,41.0808,41.1234,44670,0
+GMRE.US,D,20230803,000000,42.1452,43.5074,41.3362,43.2521,109332,0
+GMRE.US,D,20230804,000000,43.6352,44.4865,43.5925,43.8479,85738.5,0
+GMRE.US,D,20230807,000000,43.8054,44.1033,43.3584,43.8054,74978.5,0
+GMRE.US,D,20230808,000000,43.5499,43.5499,42.1878,42.3581,77970.9,0
+GMRE.US,D,20230809,000000,42.4431,42.656,42.1448,42.1878,57485.5,0
+GMRE.US,D,20230810,000000,42.5709,42.9114,42.0387,42.1452,65319.5,0
+GMRE.US,D,20230811,000000,42.0601,42.2303,41.7619,42.1026,68389.5,0
+GMRE.US,D,20230814,000000,41.8046,41.8897,41.4641,41.5065,55722.6,0
+GMRE.US,D,20230815,000000,41.251,41.3362,40.3997,40.4423,89191.5,0
+GMRE.US,D,20230816,000000,40.5275,40.8679,39.8888,39.8888,65422.7,0
+GMRE.US,D,20230817,000000,39.8888,40.1868,39.4205,39.4205,55622.3,0
+GMRE.US,D,20230818,000000,39.0373,39.4205,38.9097,39.293,79819.4,0
+GMRE.US,D,20230821,000000,39.4205,39.4205,38.5296,38.6119,52729.9,0
+GMRE.US,D,20230822,000000,38.8671,39.1226,38.4202,38.8245,86375.5,0
+GMRE.US,D,20230823,000000,38.7819,39.7611,38.6968,39.6759,47929,0
+GMRE.US,D,20230824,000000,39.6759,40.5062,39.5909,39.6335,72714.3,0
+GMRE.US,D,20230825,000000,39.7611,39.9314,39.4248,39.7611,35074.7,0
+GMRE.US,D,20230828,000000,39.8463,40.4423,39.8038,40.2294,51839.2,0
+GMRE.US,D,20230829,000000,40.3572,41.3789,40.1444,41.3362,54272.8,0
+GMRE.US,D,20230830,000000,41.0383,41.8897,40.9531,41.8897,64487.3,0
+GMRE.US,D,20230831,000000,41.8472,42.0174,41.166,41.2087,59892.1,0
+GMRE.US,D,20230901,000000,41.4641,41.6877,41.0808,41.166,57346,0
+GMRE.US,D,20230905,000000,40.8679,41.0587,40.2294,40.2294,64968.8,0
+GMRE.US,D,20230906,000000,40.3572,40.5275,39.9528,40.3572,51606.2,0
+GMRE.US,D,20230907,000000,40.3572,40.5162,39.9741,40.1444,66230,0
+GMRE.US,D,20230908,000000,40.3147,40.5487,39.7186,40.1444,55464.9,0
+GMRE.US,D,20230911,000000,40.4423,40.7829,40.1391,40.6551,88543.7,0
+GMRE.US,D,20230912,000000,40.4423,41.1234,40.4423,40.7829,44949,0
+GMRE.US,D,20230913,000000,40.7829,41.1626,40.6124,40.6976,55420,0
+GMRE.US,D,20230914,000000,41.166,42.4005,41.0383,41.8472,112905,0
+GMRE.US,D,20230915,000000,41.5491,41.7193,40.8254,40.9106,189527,0
+GMRE.US,D,20230918,000000,40.9106,40.9106,40.272,40.272,63688.1,0
+GMRE.US,D,20230919,000000,40.3997,40.7454,40.272,40.57,57331.9,0
+GMRE.US,D,20230920,000000,40.9106,41.6343,40.57,40.6124,83204.8,0
+GMRE.US,D,20230921,000000,40.1339,40.3949,39.3067,39.3502,80556.3,0
+GMRE.US,D,20230922,000000,39.3939,39.9161,39.1761,39.1761,49695.5,0
+GMRE.US,D,20230925,000000,39.0454,39.3067,38.7844,39.3067,42612.7,0
+GMRE.US,D,20230926,000000,38.9585,39.3067,38.2839,38.3927,70606.9,0
+GMRE.US,D,20230927,000000,38.5667,39.002,38.1532,38.262,65071.5,0
+GMRE.US,D,20230928,000000,38.175,39.0454,38.175,38.8278,49947.8,0
+GMRE.US,D,20230929,000000,39.3067,39.5678,38.4361,39.0454,82984.6,0
+GMRE.US,D,20231002,000000,39.1326,39.1326,38.262,38.5667,75950.9,0
+GMRE.US,D,20231003,000000,38.3492,38.4361,37.435,37.522,82721.5,0
+GMRE.US,D,20231004,000000,37.6525,38.0227,37.3532,37.9572,69395.5,0
+GMRE.US,D,20231005,000000,37.9572,38.3492,37.8702,38.3055,62213.2,0
+GMRE.US,D,20231006,000000,37.9572,38.3927,37.566,37.8702,82422.9,0
+GMRE.US,D,20231009,000000,37.5655,38.5232,37.5655,38.262,81727.5,0
+GMRE.US,D,20231010,000000,38.4361,39.7855,38.3273,39.3502,123825,0
+GMRE.US,D,20231011,000000,39.8727,40.4385,39.5678,39.8727,90813.6,0
+GMRE.US,D,20231012,000000,39.8727,39.8727,38.7844,39.1326,46822.5,0
+GMRE.US,D,20231013,000000,39.1326,39.1326,38.6102,38.9149,35129.8,0
+GMRE.US,D,20231016,000000,39.1761,39.3067,38.5886,38.8714,44683.7,0
+GMRE.US,D,20231017,000000,38.6102,39.5678,38.6102,39.4809,66832.4,0
+GMRE.US,D,20231018,000000,39.0891,39.1761,38.262,38.262,31836.9,0
+GMRE.US,D,20231019,000000,38.088,38.7408,37.7831,37.8267,59395,0
+GMRE.US,D,20231020,000000,38.0009,38.4143,37.6962,37.7831,69349.3,0
+GMRE.US,D,20231023,000000,37.4785,37.8702,37.0431,37.0867,72128.4,0
+GMRE.US,D,20231024,000000,37.4785,37.8224,37.0215,37.3478,73850,0
+GMRE.US,D,20231025,000000,37.0431,37.2173,36.6079,36.695,71028.4,0
+GMRE.US,D,20231026,000000,36.9126,37.3478,36.7821,36.9998,38797.3,0
+GMRE.US,D,20231027,000000,37.1303,37.1303,36.6515,36.8256,64457.6,0
+GMRE.US,D,20231030,000000,36.9998,37.3915,36.6076,37.1303,47391.8,0
+GMRE.US,D,20231031,000000,37.3045,37.7831,37.1303,37.6962,57493.5,0
+GMRE.US,D,20231101,000000,37.7831,38.3055,37.522,38.3055,58157.5,0
+GMRE.US,D,20231102,000000,39.1761,39.9596,38.9845,39.8727,64481.8,0
+GMRE.US,D,20231103,000000,40.3949,41.0044,40.2207,40.5691,79188.3,0
+GMRE.US,D,20231106,000000,40.3513,40.3949,39.8673,40.0466,49527.4,0
+GMRE.US,D,20231107,000000,40.5691,40.5691,39.5678,39.829,81731.9,0
+GMRE.US,D,20231108,000000,39.742,40.3733,39.7202,40.1772,63504.5,0
+GMRE.US,D,20231109,000000,40.482,40.482,39.5244,39.5244,59834.5,0
+GMRE.US,D,20231110,000000,39.5678,40.4166,39.3502,40.2645,56967.5,0
+GMRE.US,D,20231113,000000,39.742,40.6124,39.6058,40.0903,75903.8,0
+GMRE.US,D,20231114,000000,41.5266,43.072,41.4833,42.9195,112422,0
+GMRE.US,D,20231115,000000,42.7455,43.1817,42.3516,42.5278,86523.4,0
+GMRE.US,D,20231116,000000,42.8326,43.2243,42.3973,42.4409,80339.9,0
+GMRE.US,D,20231117,000000,42.9195,43.0449,42.3259,42.3537,70782.6,0
+GMRE.US,D,20231120,000000,42.3537,42.7673,42.0059,42.702,72363.2,0
+GMRE.US,D,20231121,000000,42.6584,42.6584,42.1579,42.3973,64702.5,0
+GMRE.US,D,20231122,000000,42.7455,42.9195,42.4052,42.615,41481.9,0
+GMRE.US,D,20231124,000000,42.615,43.0501,42.3537,42.615,35582.6,0
+GMRE.US,D,20231127,000000,42.5278,43.1808,42.4409,43.0068,51474.8,0
+GMRE.US,D,20231128,000000,42.9632,43.3985,42.615,43.2243,42717.9,0
+GMRE.US,D,20231129,000000,43.5291,44.1384,43.3548,43.3985,58203.9,0
+GMRE.US,D,20231130,000000,43.3985,43.7466,43.1372,43.6596,57821.4,0
+GMRE.US,D,20231201,000000,43.7903,45.0091,43.4854,45.0091,82068,0
+GMRE.US,D,20231204,000000,44.7913,45.575,44.6608,45.2702,96059.1,0
+GMRE.US,D,20231205,000000,45.2266,45.618,44.7913,45.575,78153.8,0
+GMRE.US,D,20231206,000000,45.7055,46.5762,45.1832,45.3137,108256,0
+GMRE.US,D,20231207,000000,45.2266,45.9014,44.8348,45.8795,55094.5,0
+GMRE.US,D,20231208,000000,45.8361,46.0071,45.3572,45.8361,71070.5,0
+GMRE.US,D,20231211,000000,45.7489,45.7489,45.2266,45.3572,58983.6,0
+GMRE.US,D,20231212,000000,45.4443,45.7055,45.0961,45.3572,50812.3,0
+GMRE.US,D,20231213,000000,45.4879,47.316,45.0091,47.316,105109,0
+GMRE.US,D,20231214,000000,47.8819,49.0136,47.7296,49.0136,130570,0
+GMRE.US,D,20231215,000000,49.3184,49.449,47.8167,48.1432,191866,0
+GMRE.US,D,20231218,000000,48.1432,48.5349,47.1855,47.316,97733.8,0
+GMRE.US,D,20231219,000000,47.4465,48.7091,47.4465,48.4477,87092.6,0
+GMRE.US,D,20231220,000000,48.4043,49.3619,48.2301,48.2738,116003,0
+GMRE.US,D,20231221,000000,48.6218,49.4054,48.4043,49.3184,97581.5,0
+GMRE.US,D,20231222,000000,49.623,50.4284,49.6189,50.1019,105889,0
+GMRE.US,D,20231226,000000,49.7951,50.3221,49.4,50.1025,88546.5,0
+GMRE.US,D,20231227,000000,50.1903,50.3221,49.7732,50.0587,61930.2,0
+GMRE.US,D,20231228,000000,49.7951,50.0587,49.5098,50.0146,52481.1,0
+GMRE.US,D,20231229,000000,49.7951,49.7951,48.7413,48.7413,72409.1,0
+GMRE.US,D,20240102,000000,48.6096,48.8292,48.1266,48.3019,76338.4,0
+GMRE.US,D,20240103,000000,48.0826,48.0826,47.0725,47.1605,67528.8,0
+GMRE.US,D,20240104,000000,47.2043,47.6433,47.0725,47.0725,44634.5,0
+GMRE.US,D,20240105,000000,46.7652,47.446,46.4139,46.897,55202.5,0
+GMRE.US,D,20240108,000000,46.7652,47.863,46.7652,47.7751,58282.4,0
+GMRE.US,D,20240109,000000,47.2483,47.5775,46.897,47.1605,62129.9,0
+GMRE.US,D,20240110,000000,47.0287,47.2921,46.6775,46.7652,82735.4,0
+GMRE.US,D,20240111,000000,46.5457,46.7214,45.9968,46.5896,63232.4,0
+GMRE.US,D,20240112,000000,47.2483,47.5552,46.7872,46.9847,49453.8,0
+GMRE.US,D,20240116,000000,46.4139,46.8013,45.8431,45.9309,161807,0
+GMRE.US,D,20240117,000000,45.2284,45.6235,43.9989,44.7454,72793.1,0
+GMRE.US,D,20240118,000000,44.8331,45.0308,44.1306,44.7454,56118.7,0
+GMRE.US,D,20240119,000000,44.9649,45.2284,44.4819,45.1404,58612.8,0
+GMRE.US,D,20240122,000000,45.448,46.2383,45.3381,45.7992,71822.5,0
+GMRE.US,D,20240123,000000,46.3701,46.458,44.8771,45.1844,79594.8,0
+GMRE.US,D,20240124,000000,45.8871,45.8871,44.4598,44.4819,63009,0
+GMRE.US,D,20240125,000000,45.2722,45.3381,44.5257,45.0967,78120.4,0
+GMRE.US,D,20240126,000000,45.4919,45.5796,44.7893,45.0089,58223.8,0
+GMRE.US,D,20240129,000000,45.0089,45.6235,44.7893,45.6235,50917.9,0
+GMRE.US,D,20240130,000000,45.448,45.6675,45.0748,45.2722,48096.5,0
+GMRE.US,D,20240131,000000,45.448,45.7992,44.35,44.394,75260.6,0
+GMRE.US,D,20240201,000000,44.394,44.8771,43.8452,44.8331,148121,0
+GMRE.US,D,20240202,000000,44.0867,44.7454,43.0767,43.3841,90518.9,0
+GMRE.US,D,20240205,000000,42.7255,42.8272,42.0228,42.0228,80240.8,0
+GMRE.US,D,20240206,000000,41.8473,42.5379,41.8034,42.2863,65681.9,0
+GMRE.US,D,20240207,000000,42.2863,42.2863,41.2325,41.408,109224,0
+GMRE.US,D,20240208,000000,41.3202,42.0008,41.1667,41.8912,85008.7,0
+GMRE.US,D,20240209,000000,41.8912,42.2863,41.5398,42.2425,62630,0
+GMRE.US,D,20240212,000000,42.2863,42.8571,42.2425,42.6376,66542.2,0
+GMRE.US,D,20240213,000000,41.2763,41.3202,40.003,40.7935,106370,0
+GMRE.US,D,20240214,000000,41.2325,41.7595,41.013,41.4959,75845.4,0
+GMRE.US,D,20240215,000000,41.935,42.901,41.935,42.8571,80216,0
+GMRE.US,D,20240216,000000,42.0667,42.4992,41.7595,42.0667,62535.5,0
+GMRE.US,D,20240220,000000,41.5398,42.0448,41.3641,41.6276,73034.2,0
+GMRE.US,D,20240221,000000,41.408,41.935,41.3202,41.4959,62002.4,0
+GMRE.US,D,20240222,000000,41.4521,41.4521,40.9689,41.1446,66785.2,0
+GMRE.US,D,20240223,000000,41.013,41.7527,40.7494,41.4521,73341,0
+GMRE.US,D,20240226,000000,41.2763,41.5398,40.6177,40.7494,71502,0
+GMRE.US,D,20240227,000000,41.1885,41.4959,40.8813,41.1446,66895.7,0
+GMRE.US,D,20240228,000000,40.5737,40.5737,38.1587,38.466,186253,0
+GMRE.US,D,20240229,000000,39.2126,39.6078,38.9491,39.3003,111278,0
+GMRE.US,D,20240301,000000,39.3003,39.7834,38.9491,39.6516,67691.4,0
+GMRE.US,D,20240304,000000,39.8273,40.1347,39.4321,40.0468,60219.5,0
+GMRE.US,D,20240305,000000,39.8273,40.1566,39.5199,39.5199,78524,0
+GMRE.US,D,20240306,000000,39.8713,40.1786,39.3882,39.4321,74250.3,0
+GMRE.US,D,20240307,000000,39.6078,39.8273,38.7735,38.9051,72630.5,0
+GMRE.US,D,20240308,000000,39.3443,39.8273,38.7735,39.0367,93055.2,0
+GMRE.US,D,20240311,000000,38.993,40.003,38.8393,39.959,92416.4,0
+GMRE.US,D,20240312,000000,39.7834,40.003,39.0589,39.2564,128276,0
+GMRE.US,D,20240313,000000,39.2564,39.6078,39.1248,39.2126,76636.1,0
+GMRE.US,D,20240314,000000,38.9491,38.993,37.8073,38.1148,148944,0
+GMRE.US,D,20240315,000000,37.8514,38.466,37.8073,38.3783,226731,0
+GMRE.US,D,20240318,000000,38.4221,38.7282,37.9919,38.1148,88317.9,0
+GMRE.US,D,20240319,000000,38.0708,38.5539,37.9831,38.2904,95092.5,0
+GMRE.US,D,20240320,000000,38.1148,39.3443,37.8514,39.1687,88423.5,0
+GMRE.US,D,20240321,000000,38.8139,39.0804,38.3253,38.5031,145659,0
+GMRE.US,D,20240322,000000,38.5474,38.6807,36.9487,36.993,134510,0
+GMRE.US,D,20240325,000000,37.0376,37.3929,36.9043,37.2151,130992,0
+GMRE.US,D,20240326,000000,37.4372,37.5927,36.8378,36.8599,105540,0
+GMRE.US,D,20240327,000000,37.3041,38.3698,37.3041,38.1921,105161,0
+GMRE.US,D,20240328,000000,38.1921,39.1025,38.1921,38.8583,109097,0
+GMRE.US,D,20240401,000000,38.8139,38.8583,38.059,38.3698,68116.4,0
+GMRE.US,D,20240402,000000,37.9701,38.1921,37.3929,37.7481,80432,0
+GMRE.US,D,20240403,000000,37.3041,38.059,37.3041,37.8813,52416.2,0
+GMRE.US,D,20240404,000000,38.3253,38.5418,37.3484,37.3929,73245.9,0
+GMRE.US,D,20240405,000000,37.3041,37.9923,37.0708,37.6593,57998.5,0
+GMRE.US,D,20240408,000000,37.7481,38.1478,37.3484,37.7037,63822.1,0
+GMRE.US,D,20240409,000000,38.0145,38.5474,37.7925,38.3698,86282.8,0
+GMRE.US,D,20240410,000000,37.3484,37.5704,36.5712,36.8155,193430,0
+GMRE.US,D,20240411,000000,36.993,37.1708,36.6489,36.7711,83438.3,0
+GMRE.US,D,20240412,000000,36.7711,36.993,36.4957,36.9043,78587.6,0
+GMRE.US,D,20240415,000000,36.993,37.1264,36.2826,36.327,99280.7,0
+GMRE.US,D,20240416,000000,36.1937,36.2604,35.4388,35.4388,123453,0
+GMRE.US,D,20240417,000000,35.6609,36.1937,35.6342,35.7942,67498.3,0
+GMRE.US,D,20240418,000000,35.9273,36.1937,35.7942,36.0605,68327.6,0
+GMRE.US,D,20240419,000000,35.9273,36.5712,35.9273,36.327,93829.3,0
+GMRE.US,D,20240422,000000,36.5491,36.7622,36.1937,36.4158,88258.9,0
+GMRE.US,D,20240423,000000,36.4158,36.8155,36.1947,36.3715,80051,0
+GMRE.US,D,20240424,000000,36.2826,36.3936,35.7497,36.2381,114286,0
+GMRE.US,D,20240425,000000,35.883,36.2826,35.7942,35.9273,62445.8,0
+GMRE.US,D,20240426,000000,36.105,36.4597,35.9273,36.0162,73539.8,0
+GMRE.US,D,20240429,000000,36.3715,37.0806,36.3715,36.8155,73926,0
+GMRE.US,D,20240430,000000,36.4602,36.5712,36.0162,36.0162,103671,0
+GMRE.US,D,20240501,000000,36.1937,36.8599,35.9717,36.0605,172421,0
+GMRE.US,D,20240502,000000,36.4602,37.0376,36.2826,36.993,61089.3,0
+GMRE.US,D,20240503,000000,37.3484,37.7037,37.082,37.3041,80266.9,0
+GMRE.US,D,20240506,000000,37.5704,37.8102,37.1264,37.6593,107037,0
+GMRE.US,D,20240507,000000,37.7481,38.1478,37.5704,37.6148,82829.7,0
+GMRE.US,D,20240508,000000,37.4816,39.0358,36.8822,38.9472,93963.6,0
+GMRE.US,D,20240509,000000,38.9472,40.3682,38.6362,40.1018,130752,0
+GMRE.US,D,20240510,000000,40.2795,40.4353,39.4801,39.4801,77163.3,0
+GMRE.US,D,20240513,000000,39.6577,39.7911,38.1701,38.4587,109097,0
+GMRE.US,D,20240514,000000,38.9472,39.3912,38.7251,38.7251,94218.5,0
+GMRE.US,D,20240515,000000,39.3912,39.7465,38.9916,39.0358,64070.9,0
+GMRE.US,D,20240516,000000,39.0358,39.4801,38.8361,39.4801,98668,0
+GMRE.US,D,20240517,000000,39.7465,39.7465,39.3024,39.5246,60302.5,0
+GMRE.US,D,20240520,000000,39.4801,40.0795,39.4358,39.7021,50363.9,0
+GMRE.US,D,20240521,000000,39.4358,39.9242,39.3469,39.4358,76418.4,0
+GMRE.US,D,20240522,000000,39.3024,39.3469,38.8583,38.9028,58793.9,0
+GMRE.US,D,20240523,000000,39.0358,39.0358,38.0145,38.4587,89051.8,0
+GMRE.US,D,20240524,000000,38.8139,39.6133,38.5474,39.5246,121559,0
+GMRE.US,D,20240528,000000,39.6133,40.546,39.4579,40.4126,148167,0
+GMRE.US,D,20240529,000000,39.9686,40.2128,39.3912,40.1018,110292,0
+GMRE.US,D,20240530,000000,40.3239,41.0787,40.235,40.7679,111206,0
+GMRE.US,D,20240531,000000,41.1231,41.6118,41.0123,41.2565,118944,0
+GMRE.US,D,20240603,000000,41.6118,41.6561,41.0344,41.3453,92001.4,0
+GMRE.US,D,20240604,000000,41.3453,41.7673,41.0344,41.0787,140025,0
+GMRE.US,D,20240605,000000,41.1676,41.4785,41.0123,41.2565,66856.1,0
+GMRE.US,D,20240606,000000,40.99,41.2787,40.7236,40.8125,121442,0
+GMRE.US,D,20240607,000000,40.3239,40.3239,39.8354,40.013,91951.6,0
+GMRE.US,D,20240610,000000,39.7021,40.546,39.3912,40.3682,86364.7,0
+GMRE.US,D,20240611,000000,39.9686,40.1462,39.5246,39.5246,60945.4,0
+GMRE.US,D,20240612,000000,40.7679,41.1676,40.5016,40.5016,78345.1,0
+GMRE.US,D,20240613,000000,40.3682,40.6791,40.2795,40.5016,96604.9,0
+GMRE.US,D,20240614,000000,40.0574,40.5016,39.9242,40.0574,70135.3,0
+GMRE.US,D,20240617,000000,40.013,40.3239,39.4801,40.3239,66077.4,0
+GMRE.US,D,20240618,000000,40.3682,41.1676,40.3682,40.9456,80713.7,0
+GMRE.US,D,20240620,000000,40.8568,41.1454,40.6123,41.0787,70940.8,0
+GMRE.US,D,20240621,000000,40.5406,40.6304,39.3733,39.553,142101,0
+GMRE.US,D,20240624,000000,39.6428,40.0468,39.4183,40.0018,54333,0
+GMRE.US,D,20240625,000000,39.7774,40.0018,39.2835,39.7774,102409,0
+GMRE.US,D,20240626,000000,39.2835,39.6876,39.0142,39.553,117333,0
+GMRE.US,D,20240627,000000,39.7326,40.1366,39.6203,40.0918,57663.8,0
+GMRE.US,D,20240628,000000,40.3611,41.5284,40.3611,40.7652,218414,0
+GMRE.US,D,20240701,000000,40.6754,40.6754,39.5979,40.1366,82689.9,0
+GMRE.US,D,20240702,000000,40.2714,40.6304,40.0918,40.6304,63585.4,0
+GMRE.US,D,20240703,000000,40.5406,40.7652,40.1815,40.1815,25506.9,0
+GMRE.US,D,20240705,000000,40.0468,40.5855,39.9571,40.406,51568.3,0
+GMRE.US,D,20240708,000000,40.6754,40.81,40.4507,40.5406,94861.7,0
+GMRE.US,D,20240709,000000,40.6304,40.7652,40.0918,40.1366,72002.5,0
+GMRE.US,D,20240710,000000,40.3611,40.4957,40.0018,40.1815,51981.7,0
+GMRE.US,D,20240711,000000,41.0794,42.1119,40.5406,42.0223,94252.3,0
+GMRE.US,D,20240712,000000,42.3365,43.0997,42.2017,42.4711,91138.2,0
+GMRE.US,D,20240715,000000,42.7855,43.1447,42.6059,42.9201,76749.3,0
+GMRE.US,D,20240716,000000,43.369,43.8629,42.965,43.7732,70608.3,0
+GMRE.US,D,20240717,000000,43.5487,44.4017,43.5487,44.0426,84412.4,0
+GMRE.US,D,20240718,000000,43.7732,44.3568,43.1221,43.2344,63165.7,0
+GMRE.US,D,20240719,000000,43.369,43.5487,42.561,42.6059,54448.1,0
+GMRE.US,D,20240722,000000,42.6956,43.4589,42.2947,43.2793,60511.8,0
+GMRE.US,D,20240723,000000,43.0548,43.6384,42.8304,43.4589,55447.1,0
+GMRE.US,D,20240724,000000,43.4589,44.1997,42.965,42.965,59186,0
+GMRE.US,D,20240725,000000,43.1896,44.1322,43.0997,43.2344,54926.8,0
+GMRE.US,D,20240726,000000,43.9976,44.3568,43.7282,44.2221,46801.1,0
+GMRE.US,D,20240729,000000,44.1772,44.3119,42.965,42.965,61106,0
+GMRE.US,D,20240730,000000,43.2344,43.2344,42.4263,42.8751,101835,0
+GMRE.US,D,20240731,000000,42.8304,43.5936,42.6283,42.8751,145589,0
+GMRE.US,D,20240801,000000,43.5037,43.7732,42.2916,42.6059,99108.7,0
+GMRE.US,D,20240802,000000,41.7079,42.7405,41.5284,42.561,68420.6,0
+GMRE.US,D,20240805,000000,40.9446,41.5284,40.4507,40.7652,94938.8,0
+GMRE.US,D,20240806,000000,40.7203,41.9099,40.5406,41.5732,51961.9,0
+GMRE.US,D,20240807,000000,41.7977,42.1569,39.9795,40.0468,89461.9,0
+GMRE.US,D,20240808,000000,40.3162,40.6304,40.0472,40.5855,71060.9,0
+GMRE.US,D,20240809,000000,40.6304,40.7203,40.2265,40.6304,41971.2,0
+GMRE.US,D,20240812,000000,40.7203,41.0345,39.4633,39.9121,92278.2,0
+GMRE.US,D,20240813,000000,40.2714,40.5183,40.0244,40.406,49390.2,0
+GMRE.US,D,20240814,000000,40.5406,40.8324,40.3611,40.5406,83806.1,0
+GMRE.US,D,20240815,000000,40.9896,41.8426,40.7203,41.5284,94317.4,0
+GMRE.US,D,20240816,000000,41.4834,41.7977,41.0345,41.1243,57940.2,0
+GMRE.US,D,20240819,000000,41.3039,41.7528,41.2141,41.663,57200.3,0
+GMRE.US,D,20240820,000000,41.5284,41.6182,41.2141,41.3938,49545.6,0
+GMRE.US,D,20240821,000000,41.5284,41.7977,41.3039,41.7079,33788.2,0
+GMRE.US,D,20240822,000000,41.7977,42.1569,41.2141,41.2589,111542,0
+GMRE.US,D,20240823,000000,41.2589,42.4038,41.1243,41.9774,129658,0
+GMRE.US,D,20240826,000000,42.2916,42.2916,41.9325,42.0223,53446.7,0
+GMRE.US,D,20240827,000000,41.663,42.2017,41.5284,42.1119,68504.6,0
+GMRE.US,D,20240828,000000,41.8426,42.1569,41.5284,41.7528,100440,0
+GMRE.US,D,20240829,000000,41.7977,41.9774,41.3938,41.3938,70588.3,0
+GMRE.US,D,20240830,000000,41.5732,41.8875,41.3263,41.7977,55927.8,0
+GMRE.US,D,20240903,000000,41.3938,41.9774,41.3938,41.6182,70419.7,0
+GMRE.US,D,20240904,000000,41.5284,42.3141,41.3039,41.4386,80492.2,0
+GMRE.US,D,20240905,000000,41.5284,42.067,41.1243,41.1692,51571.5,0
+GMRE.US,D,20240906,000000,41.3039,41.4834,40.7203,41.0345,51263.2,0
+GMRE.US,D,20240909,000000,40.7652,40.9446,40.5411,40.6754,58879.1,0
+GMRE.US,D,20240910,000000,39.8672,41.9998,39.6876,41.8875,112737,0
+GMRE.US,D,20240911,000000,41.4834,42.2916,41.4386,42.1569,110460,0
+GMRE.US,D,20240912,000000,42.4263,43.4589,42.2709,43.3241,84348,0
+GMRE.US,D,20240913,000000,43.7732,44.8955,43.6384,44.8507,72199.1,0
+GMRE.US,D,20240916,000000,44.8955,45.5241,44.1322,45.2099,132305,0
+GMRE.US,D,20240917,000000,45.4342,46.2424,45.2992,45.5689,252465,0
+GMRE.US,D,20240918,000000,46.5117,46.5566,45.5241,45.5241,142781,0
+GMRE.US,D,20240919,000000,46.8259,46.9603,45.5241,45.6139,278039,0
+GMRE.US,D,20240920,000000,44.7983,45.0704,44.0502,44.0728,355027,0
+GMRE.US,D,20240923,000000,44.0728,44.7756,44.0728,44.3901,76411.5,0
+GMRE.US,D,20240924,000000,44.5716,45.0704,44.2995,44.7983,105307,0
+GMRE.US,D,20240925,000000,44.889,45.2517,44.7529,45.0704,101263,0
+GMRE.US,D,20240926,000000,45.2517,45.2517,44.2541,44.5262,85061.2,0
+GMRE.US,D,20240927,000000,44.9343,45.2064,44.5262,44.7983,82575.7,0
+GMRE.US,D,20240930,000000,44.7983,45.2064,44.5716,44.9343,62418.4,0
+GMRE.US,D,20241001,000000,44.9343,45.161,44.4809,44.5716,54308.7,0
+GMRE.US,D,20241002,000000,44.2541,44.4356,43.5288,43.7101,52373.9,0
+GMRE.US,D,20241003,000000,43.4834,43.4834,42.9393,43.0752,80974.7,0
+GMRE.US,D,20241004,000000,43.2566,43.3926,42.3498,42.8032,62990.2,0
+GMRE.US,D,20241007,000000,42.5312,42.9578,42.3044,42.6218,66070.6,0
+GMRE.US,D,20241008,000000,42.6218,42.9365,41.851,42.2138,89035.6,0
+GMRE.US,D,20241009,000000,42.1231,42.4178,41.8963,42.1231,55551.7,0
+GMRE.US,D,20241010,000000,41.8057,42.1231,41.3977,41.7604,67386.8,0
+GMRE.US,D,20241011,000000,41.7604,42.3951,41.715,42.3498,58696.5,0
+GMRE.US,D,20241014,000000,42.2138,42.5539,42.0324,42.3044,49101.5,0
+GMRE.US,D,20241015,000000,42.3498,43.2975,42.2138,42.894,83411.1,0
+GMRE.US,D,20241016,000000,43.0299,43.5513,43.0204,43.4834,62707.7,0
+GMRE.US,D,20241017,000000,43.3474,43.4154,42.8032,42.9845,84287.1,0
+GMRE.US,D,20241018,000000,43.3926,43.6421,43.1207,43.4834,77590.5,0
+GMRE.US,D,20241021,000000,43.4379,43.574,42.3498,42.3498,65719.9,0
+GMRE.US,D,20241022,000000,42.3498,42.7578,42.1458,42.5765,47790.8,0
+GMRE.US,D,20241023,000000,42.3498,42.6218,42.2138,42.5765,61251.5,0
+GMRE.US,D,20241024,000000,42.6218,43.0299,42.5765,42.5765,61284.8,0
+GMRE.US,D,20241025,000000,42.9393,42.9393,41.579,41.6696,44368.8,0
+GMRE.US,D,20241028,000000,42.0324,42.3044,41.5563,41.715,50014.3,0
+GMRE.US,D,20241029,000000,41.4883,41.9417,41.1255,41.8963,43631.5,0
+GMRE.US,D,20241030,000000,41.715,42.6672,41.715,42.2138,42673,0
+GMRE.US,D,20241031,000000,42.2138,42.2138,41.171,41.2162,52946.9,0
+GMRE.US,D,20241101,000000,41.3523,41.6017,40.536,40.7174,50177.5,0
+GMRE.US,D,20241104,000000,40.8082,41.6017,40.8082,41.2616,54853.7,0
+GMRE.US,D,20241105,000000,41.2616,41.851,40.8535,41.8057,58214.4,0
+GMRE.US,D,20241106,000000,42.3951,42.6218,41.2616,41.9417,114959,0
+GMRE.US,D,20241107,000000,41.851,41.851,40.0374,40.7174,127517,0
+GMRE.US,D,20241108,000000,40.9441,41.171,40.4455,40.6268,172307,0
+GMRE.US,D,20241111,000000,40.8308,40.9441,40.2867,40.3093,70533.5,0
+GMRE.US,D,20241112,000000,40.196,40.5134,39.2211,39.8561,104383,0
+GMRE.US,D,20241113,000000,40.1279,41.2616,40.0827,40.3093,111069,0
+GMRE.US,D,20241114,000000,40.4455,40.4455,39.1758,39.3118,81354.7,0
+GMRE.US,D,20241115,000000,39.3572,39.6065,38.9491,39.1305,76740.9,0
+GMRE.US,D,20241118,000000,38.8131,39.0398,37.2261,38.9038,151437,0
+GMRE.US,D,20241119,000000,38.7224,39.6065,38.6771,39.3118,84477.2,0
+GMRE.US,D,20241120,000000,39.2892,39.2892,38.6974,39.1758,71071.9,0
+GMRE.US,D,20241121,000000,39.1078,39.7878,39.1078,39.5839,58710.1,0
+GMRE.US,D,20241122,000000,39.4932,39.8106,39.1999,39.4479,89963.9,0
+GMRE.US,D,20241125,000000,39.8106,40.536,39.7199,40.1733,104814,0
+GMRE.US,D,20241126,000000,39.992,40.1279,39.6745,39.9012,55733.7,0
+GMRE.US,D,20241127,000000,40.2188,40.7401,40.1733,40.1733,87966.4,0
+GMRE.US,D,20241129,000000,40.2641,40.6722,40.2641,40.3093,34964.1,0
+GMRE.US,D,20241202,000000,40.2641,40.2641,39.2892,39.8106,80897.5,0
+GMRE.US,D,20241203,000000,39.8106,40.0827,39.2892,39.7652,64344.2,0
+GMRE.US,D,20241204,000000,39.7199,39.7199,39.3345,39.7199,52521.9,0
+GMRE.US,D,20241205,000000,39.6065,39.7199,39.1305,39.4026,80434,0
+GMRE.US,D,20241206,000000,39.4251,39.5385,38.4503,38.7224,80754.2,0
+GMRE.US,D,20241209,000000,38.8584,39.0398,38.6771,38.7678,79057.1,0
+GMRE.US,D,20241210,000000,38.7678,39.2665,38.0876,38.9038,91377.8,0
+GMRE.US,D,20241211,000000,38.8812,39.0625,38.3823,38.7678,122750,0
+GMRE.US,D,20241212,000000,38.7678,39.2211,38.3823,38.4503,85515.3,0
+GMRE.US,D,20241213,000000,38.473,38.473,37.7929,38.3596,84977.6,0
+GMRE.US,D,20241216,000000,38.2689,38.4503,38.0876,38.0876,109069,0
+GMRE.US,D,20241217,000000,37.8609,38.3823,37.7081,38.3596,97230.4,0
+GMRE.US,D,20241218,000000,38.405,38.9038,36.7728,36.8179,127812,0
+GMRE.US,D,20241219,000000,36.8179,37.3167,36.0472,36.0472,193318,0
+GMRE.US,D,20241220,000000,35.8143,36.9787,35.7677,36.6061,309746,0
+GMRE.US,D,20241223,000000,36.7458,36.7458,35.9773,36.3266,178943,0
+GMRE.US,D,20241224,000000,36.2335,36.7458,36.0007,36.6526,84252.3,0
+GMRE.US,D,20241226,000000,36.2335,36.5595,36.0011,36.4198,125490,0
+GMRE.US,D,20241227,000000,36.2801,36.5129,35.0692,35.4418,178421,0
+GMRE.US,D,20241230,000000,35.3253,35.3253,34.6034,35.0692,195731,0
+GMRE.US,D,20241231,000000,35.3021,35.9773,35.2554,35.954,107184,0
+GMRE.US,D,20250102,000000,36.0239,36.0938,35.0227,35.3486,118025,0
+GMRE.US,D,20250103,000000,35.3486,35.7677,35.0227,35.6746,105146,0
+GMRE.US,D,20250106,000000,35.5815,36.187,35.3486,35.3952,152886,0
+GMRE.US,D,20250107,000000,35.4883,35.954,35.1855,35.8609,209142,0
+GMRE.US,D,20250108,000000,35.7212,35.7677,35.1158,35.5349,125112,0
+GMRE.US,D,20250110,000000,34.976,35.0227,34.1377,35.0227,215698,0
+GMRE.US,D,20250113,000000,34.5569,36.3266,34.1843,36.2335,230423,0
+GMRE.US,D,20250114,000000,36.3266,36.4663,35.5349,36.4198,165965,0
+GMRE.US,D,20250115,000000,37.2582,37.6306,36.5828,36.6993,119152,0
+GMRE.US,D,20250116,000000,36.7924,37.817,36.6531,37.817,116128,0
+GMRE.US,D,20250117,000000,37.9567,38.0116,36.7692,37.1184,88259.6,0
+GMRE.US,D,20250121,000000,37.0718,37.6306,37.0718,37.4443,79101.6,0
+GMRE.US,D,20250122,000000,37.2115,37.2115,36.1404,36.6061,111549,0
+GMRE.US,D,20250123,000000,36.5595,37.0485,36.2567,36.9787,79128,0
+GMRE.US,D,20250124,000000,36.8902,37.2582,36.6061,36.9787,46716,0
+GMRE.US,D,20250127,000000,36.9787,38.1895,36.9787,37.6306,64842.1,0
+GMRE.US,D,20250128,000000,37.6773,37.7704,37.165,37.3047,60332.6,0
+GMRE.US,D,20250129,000000,37.2582,37.3512,36.0938,36.4663,60054.4,0
+GMRE.US,D,20250130,000000,36.9382,37.165,36.4663,36.8389,87804.8,0
+GMRE.US,D,20250131,000000,36.6294,37.0019,36.3732,36.5129,73259.5,0
+GMRE.US,D,20250203,000000,36.2335,36.8621,35.8143,36.6526,100012,0
+GMRE.US,D,20250204,000000,36.4663,36.8389,36.1404,36.7458,61179.5,0
+GMRE.US,D,20250205,000000,36.8855,37.165,36.6993,36.9787,62624.1,0
+GMRE.US,D,20250206,000000,37.0951,37.1184,36.6061,36.932,73577.3,0
+GMRE.US,D,20250207,000000,36.7225,36.9088,36.187,36.8389,54510.5,0
+GMRE.US,D,20250210,000000,36.7225,36.8855,36.3266,36.4198,90999.4,0
+GMRE.US,D,20250211,000000,36.3266,36.6993,36.2335,36.6993,110301,0
+GMRE.US,D,20250212,000000,36.0938,36.9553,36.0938,36.932,91975,0
+GMRE.US,D,20250213,000000,37.0252,37.9101,36.7928,37.8636,64515.6,0
+GMRE.US,D,20250214,000000,37.9101,38.6553,37.9101,38.469,120178,0
+GMRE.US,D,20250218,000000,38.3526,38.958,38.2366,38.8416,90538.2,0
+GMRE.US,D,20250219,000000,38.795,39.1908,38.3991,39.0744,64695.1,0
+GMRE.US,D,20250220,000000,39.0512,39.447,38.8881,39.121,97405.9,0
+GMRE.US,D,20250221,000000,39.4004,39.5402,38.7018,38.9813,172672,0
+GMRE.US,D,20250224,000000,39.0512,39.6798,38.8881,39.3072,86530.4,0
+GMRE.US,D,20250225,000000,39.3539,39.9128,39.1675,39.6333,83736.7,0
+GMRE.US,D,20250226,000000,39.5867,39.8196,39.2607,39.5402,76549.9,0
+GMRE.US,D,20250227,000000,39.4004,39.6565,39.2607,39.4936,80718,0
+GMRE.US,D,20250228,000000,40.2852,41.8222,39.9332,40.9838,279173,0
+GMRE.US,D,20250303,000000,41.1469,42.5207,40.8908,42.288,149206,0
+GMRE.US,D,20250304,000000,42.1715,42.6139,41.4496,41.7291,121394,0
+GMRE.US,D,20250305,000000,41.5427,42.1482,41.1236,41.2168,116953,0
+GMRE.US,D,20250306,000000,40.8908,41.3331,40.0059,40.9838,72550.1,0
+GMRE.US,D,20250307,000000,41.0072,42.009,41.0072,41.6359,69621.6,0
+GMRE.US,D,20250310,000000,41.6825,42.4742,41.6453,41.8688,93634.2,0
+GMRE.US,D,20250311,000000,42.0784,42.1715,40.5182,40.5647,118395,0
+GMRE.US,D,20250312,000000,41.0114,41.0114,39.7264,40.5182,112293,0
+GMRE.US,D,20250313,000000,40.4948,41.2633,40.1224,40.3319,102865,0
+GMRE.US,D,20250314,000000,40.2387,40.9838,39.9128,40.9838,100066,0
+GMRE.US,D,20250317,000000,41.0305,41.5894,40.6812,40.9838,101705,0
+GMRE.US,D,20250318,000000,40.7976,41.0072,40.4948,40.8441,77278,0
+GMRE.US,D,20250319,000000,40.8441,41.0305,40.425,40.5182,73190,0
+GMRE.US,D,20250320,000000,40.4716,40.7511,40.0525,40.4716,110305,0
+GMRE.US,D,20250321,000000,40.7102,40.8773,39.7557,39.9466,216963,0
+GMRE.US,D,20250324,000000,40.1122,40.2806,39.6602,40.2806,123204,0
+GMRE.US,D,20250325,000000,40.2806,40.5671,39.7318,39.9943,97277.7,0
+GMRE.US,D,20250326,000000,40.2329,40.7102,40.1614,40.4716,79832,0
+GMRE.US,D,20250327,000000,40.7097,41.7363,40.6148,41.4738,78916.6,0
+GMRE.US,D,20250328,000000,41.5215,41.7602,41.0204,41.7125,54336.9,0
+GMRE.US,D,20250331,000000,41.8557,42.3807,41.617,41.7602,90279.8,0
+GMRE.US,D,20250401,000000,41.9034,42.0465,41.1636,41.617,132500,0
+GMRE.US,D,20250402,000000,41.1517,41.6647,40.9965,40.9965,101178,0
+GMRE.US,D,20250403,000000,40.7341,41.0921,38.2046,38.2762,140498,0
+GMRE.US,D,20250404,000000,38.0376,38.0376,36.0331,36.8921,187718,0
+GMRE.US,D,20250407,000000,35.8422,36.749,34.0286,34.5536,201523,0
+GMRE.US,D,20250408,000000,35.5558,36.3195,33.8138,34.2194,259780,0
+GMRE.US,D,20250409,000000,33.6468,36.6535,32.4537,36.4149,387403,0
+GMRE.US,D,20250410,000000,35.699,35.8899,32.8832,33.5036,193348,0
+GMRE.US,D,20250411,000000,33.4081,33.6706,32.2151,33.3604,143587,0
+GMRE.US,D,20250414,000000,34.0596,34.9115,33.7423,34.649,137553,0
+GMRE.US,D,20250415,000000,34.8399,35.4365,34.6967,35.2695,89651.4,0
+GMRE.US,D,20250416,000000,35.5081,35.7468,34.8876,35.0786,92375.9,0
+GMRE.US,D,20250417,000000,35.3172,36.1047,35.174,35.699,91197.5,0
+GMRE.US,D,20250421,000000,35.3649,35.7468,35.0309,35.7468,94517.7,0
+GMRE.US,D,20250422,000000,35.9376,36.5104,35.4603,35.8899,80304.3,0
+GMRE.US,D,20250423,000000,36.4387,36.7967,36.1524,36.5581,126629,0
+GMRE.US,D,20250424,000000,36.6774,37.0788,36.2717,36.6058,70400,0
+GMRE.US,D,20250425,000000,36.5561,36.7251,36.0808,36.7012,54098,0
+GMRE.US,D,20250428,000000,36.7967,37.7512,36.5581,37.608,85742.4,0
+GMRE.US,D,20250429,000000,37.5603,37.608,36.8921,37.1785,57338.2,0
+GMRE.US,D,20250430,000000,36.8444,37.1308,36.3195,36.9398,91786.3,0
+GMRE.US,D,20250501,000000,36.9637,37.25,36.6297,36.749,79340.2,0
+GMRE.US,D,20250502,000000,37.1785,37.5126,36.8444,37.274,56950.5,0
+GMRE.US,D,20250505,000000,37.2105,37.283,36.5104,36.9876,56528.1,0
+GMRE.US,D,20250506,000000,36.7967,37.0354,36.4149,36.8444,58548.8,0
+GMRE.US,D,20250507,000000,36.9637,37.274,36.5819,36.7012,72127.8,0
+GMRE.US,D,20250508,000000,36.916,36.916,33.0741,33.1218,306066,0
+GMRE.US,D,20250509,000000,33.265,33.8138,32.3582,32.5491,188392,0
+GMRE.US,D,20250512,000000,32.8354,33.5991,32.5968,32.6445,159146,0
+GMRE.US,D,20250513,000000,33.0741,33.0741,32.0957,32.4059,161619,0
+GMRE.US,D,20250514,000000,32.2151,32.3105,31.4036,31.9764,125682,0
+GMRE.US,D,20250515,000000,32.4178,32.6274,32.0241,32.1195,96434.5,0
+GMRE.US,D,20250516,000000,32.2628,32.9309,32.0241,32.6445,126570,0
+GMRE.US,D,20250519,000000,32.2151,32.4537,31.9764,32.2151,118912,0
+GMRE.US,D,20250520,000000,32.1195,32.1195,31.5469,31.5469,145458,0
+GMRE.US,D,20250521,000000,31.4514,31.4514,29.8764,29.9241,193463,0
+GMRE.US,D,20250522,000000,29.6856,29.7571,28.922,29.3991,268245,0
+GMRE.US,D,20250523,000000,29.3037,29.7571,28.898,29.5901,113287,0
+GMRE.US,D,20250527,000000,29.5977,30.64,29.5901,30.3537,149337,0
+GMRE.US,D,20250528,000000,30.3537,30.4014,29.8287,30.0673,174143,0
+GMRE.US,D,20250529,000000,29.7385,30.4492,29.3991,30.2583,162300,0
+GMRE.US,D,20250530,000000,30.1867,30.5923,29.8764,30.3537,127064,0
+GMRE.US,D,20250602,000000,30.3537,30.6878,29.9958,30.2583,185850,0
+GMRE.US,D,20250603,000000,30.115,30.3775,29.6378,30.1627,84909.5,0
+GMRE.US,D,20250604,000000,30.2106,30.4014,29.8764,30.115,116973,0
+GMRE.US,D,20250605,000000,30.0196,30.1627,29.5452,29.7333,91298.7,0
+GMRE.US,D,20250606,000000,29.9562,30.6878,29.9562,30.4492,140166,0
+GMRE.US,D,20250609,000000,30.5446,30.5923,30.0435,30.1627,100864,0
+GMRE.US,D,20250610,000000,30.306,30.7355,29.9719,30.2106,160720,0
+GMRE.US,D,20250611,000000,30.306,31.0696,30.306,30.4492,123809,0
+GMRE.US,D,20250612,000000,30.5685,30.7832,30.115,30.64,154035,0
+GMRE.US,D,20250613,000000,30.5446,30.6878,29.9003,30.0196,114307,0
+GMRE.US,D,20250616,000000,30.2106,30.6878,29.9003,29.9719,133859,0
+GMRE.US,D,20250617,000000,29.9719,30.0435,29.4516,29.7333,118487,0
+GMRE.US,D,20250618,000000,29.9719,30.4252,29.7333,30.306,171704,0
+GMRE.US,D,20250620,000000,30.3549,30.6481,30.086,30.2571,232919,0
+GMRE.US,D,20250623,000000,30.0616,30.6726,29.9638,30.6481,151008,0
+GMRE.US,D,20250624,000000,30.697,32.2612,30.6481,32.1146,210981,0
+GMRE.US,D,20250625,000000,31.8701,32.359,31.0881,31.8213,231898,0
+GMRE.US,D,20250626,000000,33.2877,35.0963,32.3345,32.9455,221191,0
+GMRE.US,D,20250627,000000,32.8722,33.4832,32.6522,32.8966,208838,0
+GMRE.US,D,20250630,000000,32.8722,34.0209,31.8701,33.8743,470484,0
+GMRE.US,D,20250701,000000,34.1675,34.6319,33.8254,34.0698,262557,0
+GMRE.US,D,20250702,000000,34.1675,35.0474,33.9231,34.9496,152688,0
+GMRE.US,D,20250703,000000,34.8812,35.5851,34.8763,35.5362,89365.5,0
+GMRE.US,D,20250707,000000,35.4384,35.634,34.6075,34.803,158161,0
+GMRE.US,D,20250708,000000,34.9496,35.3407,34.6563,35.0474,126719,0
+GMRE.US,D,20250709,000000,35.2913,35.2913,34.2409,34.7541,230004,0
+GMRE.US,D,20250710,000000,34.803,35.2918,34.5586,34.9985,103731,0
+GMRE.US,D,20250711,000000,34.4119,34.9252,34.2653,34.8519,96287,0
+GMRE.US,D,20250714,000000,34.9007,35.0963,34.6075,34.9007,192836,0
+GMRE.US,D,20250715,000000,34.9496,35.1451,34.2653,34.5586,124509,0
+GMRE.US,D,20250716,000000,34.9985,35.194,34.6075,34.9496,117165,0
+GMRE.US,D,20250717,000000,34.8274,35.2185,34.7052,34.9985,115298,0
+GMRE.US,D,20250718,000000,35.2429,35.3651,34.9496,35.0963,89509.3,0
+GMRE.US,D,20250721,000000,35.194,35.5851,34.9007,34.9496,162290,0
+GMRE.US,D,20250722,000000,35.0474,35.4873,34.5341,34.7541,128596,0
+GMRE.US,D,20250723,000000,34.8519,35.2918,34.607,35.0963,102652,0
+GMRE.US,D,20250724,000000,34.7482,34.9985,34.3631,34.3631,71395.8,0
+GMRE.US,D,20250725,000000,34.4608,34.4608,33.1459,33.4343,105726,0
+GMRE.US,D,20250728,000000,33.5321,33.9231,32.9944,33.9231,130795,0
+GMRE.US,D,20250729,000000,33.8743,34.4608,33.6787,34.3142,102043,0
+GMRE.US,D,20250730,000000,34.2897,34.2897,32.6522,32.75,99867.4,0
+GMRE.US,D,20250731,000000,32.7011,32.9944,32.5056,32.6522,115908,0
+GMRE.US,D,20250801,000000,32.8478,33.1899,32.6034,32.9944,112209,0
+GMRE.US,D,20250804,000000,33.2388,33.3366,32.6522,32.7011,98057.9,0
+GMRE.US,D,20250805,000000,33.0188,33.141,32.53,32.9944,106729,0
+GMRE.US,D,20250806,000000,33.2388,33.5321,30.5993,31.7724,300971,0
+GMRE.US,D,20250807,000000,32.1634,33.2632,31.7724,32.6034,184312,0
+GMRE.US,D,20250808,000000,32.6034,32.7011,32.0657,32.1146,159128,0
+GMRE.US,D,20250811,000000,32.2612,32.4078,31.5769,31.6257,109364,0
+GMRE.US,D,20250812,000000,31.6257,33.2632,31.4791,32.8966,210876,0
+GMRE.US,D,20250813,000000,32.6063,33.2144,32.6034,33.1899,92608.9,0
+GMRE.US,D,20250814,000000,32.9944,34.6285,32.75,32.9944,182225,0
+GMRE.US,D,20250815,000000,33.1166,33.7032,31.5769,32.6034,196364,0
+GMRE.US,D,20250818,000000,32.6034,33.2877,32.2612,32.5545,127545,0
+GMRE.US,D,20250819,000000,33.1166,34.5097,33.1166,34.4608,158535,0
+GMRE.US,D,20250820,000000,34.5097,34.8763,34.1675,34.1675,130357,0
+GMRE.US,D,20250821,000000,34.2653,34.4853,33.905,34.2164,85691.8,0
+GMRE.US,D,20250822,000000,34.6075,35.9761,34.3631,35.8295,235544,0
+GMRE.US,D,20250825,000000,35.7073,36.3183,35.5851,35.8295,188324,0
+GMRE.US,D,20250826,000000,36.0201,36.8315,35.8295,36.5138,248263,0
+GMRE.US,D,20250827,000000,36.7093,37.0026,36.5138,36.856,118904,0
+GMRE.US,D,20250828,000000,36.8071,36.856,35.9272,36.0739,109370,0
+GMRE.US,D,20250829,000000,35.9761,36.6604,35.83,36.6604,113258,0
+GMRE.US,D,20250902,000000,36.3804,36.416,35.634,35.7806,108160,0
+GMRE.US,D,20250903,000000,35.6828,36.0739,35.4873,35.9761,96836.7,0
+GMRE.US,D,20250904,000000,36.3672,37.1981,36.3183,36.9049,157414,0
+GMRE.US,D,20250905,000000,37.0515,37.3326,36.5871,37.1493,95475.5,0
+GMRE.US,D,20250908,000000,36.856,37.3203,36.5871,37.1981,96561,0
+GMRE.US,D,20250909,000000,37.1981,37.3937,36.8071,36.9049,145494,0
+GMRE.US,D,20250910,000000,36.9049,37.4289,36.8071,37.3448,111542,0
+GMRE.US,D,20250911,000000,37.3937,37.7603,37.2226,37.3448,123548,0
+GMRE.US,D,20250912,000000,37.4425,37.7847,37.1248,37.4425,102521,0
+GMRE.US,D,20250915,000000,37.7847,37.8825,37.247,37.4914,121191,0
+GMRE.US,D,20250916,000000,37.6381,37.9313,37.247,37.247,118877,0
+GMRE.US,D,20250917,000000,37.467,38.3713,37.0759,37.1493,157668,0
+GMRE.US,D,20250918,000000,37.1493,38.1269,37.1004,37.7847,125190,0
+GMRE.US,D,20250919,000000,38.0218,38.0218,36.8071,36.8071,528729,0
+GMRE.US,D,20250922,000000,37.8112,39.036,36.9733,37.1004,307407,0
+GMRE.US,D,20250923,000000,37.1884,37.1981,33.0922,35.2625,964077,0
+GMRE.US,D,20250924,000000,34.9496,35.0474,32.7891,32.8184,514215,0
+GMRE.US,D,20250925,000000,32.6082,33.0286,32.271,32.7696,278195,0
+GMRE.US,D,20250926,000000,32.8966,33.1215,32.5056,32.75,239269,0
+GMRE.US,D,20250929,000000,32.8,33.1325,32.155,32.88,180970,0
+GMRE.US,D,20250930,000000,32.905,33.82,32.71,33.71,227173,0
+GMRE.US,D,20251001,000000,33.59,33.76,33.21,33.59,168699,0
+GMRE.US,D,20251002,000000,33.42,33.435,32.72,32.79,192400,0
+GMRE.US,D,20251003,000000,32.79,33.48,32.72,32.77,158963,0
+GMRE.US,D,20251006,000000,32.98,33.03,31.8938,31.91,237908,0
+GMRE.US,D,20251007,000000,31.51,31.7016,30.09,31.03,374593,0
+GMRE.US,D,20251008,000000,30.8,30.8398,30.26,30.73,225052,0
+GMRE.US,D,20251009,000000,30.56,30.71,30.23,30.51,277613,0
+GMRE.US,D,20251010,000000,30.74,31.41,30.53,30.8,341905,0
+GMRE.US,D,20251013,000000,31.24,31.59,31.1,31.29,302383,0
+GMRE.US,D,20251014,000000,31.33,31.74,31.23,31.54,185745,0
+GMRE.US,D,20251015,000000,31.5,32.86,31.49,32.23,298696,0
+GMRE.US,D,20251016,000000,32.74,32.82,32.0351,32.55,194878,0
+GMRE.US,D,20251017,000000,32.6,32.8,31.82,31.95,167387,0
+GMRE.US,D,20251020,000000,32.15,32.15,31.22,31.9,167893,0
+GMRE.US,D,20251021,000000,31.89,32.21,31.57,31.59,167510,0
+GMRE.US,D,20251022,000000,31.78,31.98,31.35,31.91,150444,0
+GMRE.US,D,20251023,000000,31.91,32,31.3201,31.99,160314,0
+GMRE.US,D,20251024,000000,32,32.395,31.96,32.15,91853,0
+GMRE.US,D,20251027,000000,32.255,32.6063,32.0221,32.07,129779,0
+GMRE.US,D,20251028,000000,32.095,32.095,30.9,31.12,135742,0
+GMRE.US,D,20251029,000000,30.98,31.44,30.73,31.07,198703,0
+GMRE.US,D,20251030,000000,30.91,31.46,30.75,31,136240,0
+GMRE.US,D,20251031,000000,30.93,31,30.47,30.7,134429,0
+GMRE.US,D,20251103,000000,30.54,30.67,30.1,30.46,244328,0
+GMRE.US,D,20251104,000000,30.36,30.6738,30.03,30.15,203477,0
+GMRE.US,D,20251105,000000,30,31.82,29.05,31.8,282995,0
+GMRE.US,D,20251106,000000,31.79,32.42,31.405,32.36,197985,0
+GMRE.US,D,20251107,000000,32.37,33.15,32.3,32.35,196406,0
+GMRE.US,D,20251110,000000,32.41,32.84,31.95,32.54,134874,0
+GMRE.US,D,20251111,000000,32.655,32.935,32.11,32.81,176128,0
+GMRE.US,D,20251112,000000,32.6,32.72,31.96,32.22,118329,0
+GMRE.US,D,20251113,000000,32.09,32.3,31.64,32.12,107064,0
+GMRE.US,D,20251114,000000,31.95,32.74,31.445,32.73,143255,0
+GMRE.US,D,20251117,000000,32.575,32.9,32,32.28,147537,0
+GMRE.US,D,20251118,000000,32.6446,32.85,32,32.39,138336,0
+GMRE.US,D,20251119,000000,32.47,32.47,31.4,31.41,116822,0
+GMRE.US,D,20251120,000000,31.4101,31.91,31.02,31.03,121227,0
+GMRE.US,D,20251121,000000,31.25,32.11,31.04,32.11,139052,0
+GMRE.US,D,20251124,000000,32.03,32.1999,31.61,31.75,488461,0
+GMRE.US,D,20251125,000000,31.74,33.39,31.66,32.97,181195,0
+GMRE.US,D,20251126,000000,32.74,33.57,32.74,33.3,99753,0
+GMRE.US,D,20251128,000000,33.42,33.4662,32.9,33.17,63319,0
+GMRE.US,D,20251201,000000,32.85,33.24,32.61,32.82,209128,0
+GMRE.US,D,20251202,000000,32.94,33.46,32.806,33.16,132560,0
+GMRE.US,D,20251203,000000,33.31,33.57,33.01,33.31,88043,0
+GMRE.US,D,20251204,000000,33.21,33.3515,32.6,32.69,82164,0
+GMRE.US,D,20251205,000000,32.5,32.9999,32.33,32.35,90959,0
+GMRE.US,D,20251208,000000,32.35,32.86,32.32,32.84,140117,0
+GMRE.US,D,20251209,000000,33.78,35,33.78,34.59,228339,0
+GMRE.US,D,20251210,000000,34.34,35.4,34.3201,35.1,154176,0
+GMRE.US,D,20251211,000000,35.32,35.72,34.6513,34.92,175922,0
+GMRE.US,D,20251212,000000,35.02,35.445,34.88,35.06,128191,0
+GMRE.US,D,20251215,000000,35.25,35.8,35.2046,35.24,138045,0
+GMRE.US,D,20251216,000000,35.45,35.54,35.05,35.42,100619,0
+GMRE.US,D,20251217,000000,35.4,35.72,35.2125,35.58,103874,0
+GMRE.US,D,20251218,000000,35.61,35.76,35.18,35.18,175487,0
+GMRE.US,D,20251219,000000,34.61,34.71,34.14,34.17,263899,0
+GMRE.US,D,20251222,000000,34.23,34.83,34.1,34.19,160475,0
+GMRE.US,D,20251223,000000,34.11,34.11,32.9,32.96,97749,0
+GMRE.US,D,20251224,000000,32.9088,33.38,32.9088,33.29,48348,0
+GMRE.US,D,20251226,000000,33.21,33.46,33.17,33.45,48876,0
+GMRE.US,D,20251229,000000,33.33,33.7725,33.275,33.53,113548,0
+GMRE.US,D,20251230,000000,33.52,34.09,33.46,33.87,82646,0
+GMRE.US,D,20251231,000000,34,34,33.47,33.74,92147,0
+GMRE.US,D,20260102,000000,34.0299,34.075,33.33,33.89,83385,0
+GMRE.US,D,20260105,000000,33.76,34.8,33.568,34.19,120809,0
+GMRE.US,D,20260106,000000,34.2,34.49,34,34.29,69866,0
+GMRE.US,D,20260107,000000,34.47,35.055,34.4449,34.9,72901,0
+GMRE.US,D,20260108,000000,34.83,35.4,34.74,34.86,89613,0
+GMRE.US,D,20260109,000000,34.77,35.54,34.72,35.28,106187,0
+GMRE.US,D,20260112,000000,35.189,35.61,35.07,35.31,53942,0
+GMRE.US,D,20260113,000000,35.275,35.37,34.79,35.05,64179,0
+GMRE.US,D,20260114,000000,35.35,35.68,34.8648,35.56,55859,0
+GMRE.US,D,20260115,000000,35.84,36.345,35.52,36.07,72064,0
+GMRE.US,D,20260116,000000,35.96,36.49,35.77,36.11,70038,0
+GMRE.US,D,20260120,000000,35.95,36.03,35.2901,35.92,58193,0
+GMRE.US,D,20260121,000000,35.97,36.06,35.39,36.01,58983,0
+GMRE.US,D,20260122,000000,35.96,36.255,35.48,35.49,55654,0
+GMRE.US,D,20260123,000000,35.65,35.65,35.0801,35.35,38914,0
+GMRE.US,D,20260126,000000,35.25,35.29,34.6,35.23,56524,0
+GMRE.US,D,20260127,000000,35.23,35.4399,34.79,34.96,53608,0
+GMRE.US,D,20260128,000000,34.95,35.2999,33.8,33.93,91951,0
+GMRE.US,D,20260129,000000,34.08,34.33,33.85,34.24,77297,0
+GMRE.US,D,20260130,000000,34.14,34.6,33.79,34.54,91412,0
+GMRE.US,D,20260202,000000,34.54,35.09,34.3601,34.78,72592,0
+GMRE.US,D,20260203,000000,34.95,35.67,34.8,35.64,62871,0
+GMRE.US,D,20260204,000000,35.74,36.265,35.185,35.88,81042,0
+GMRE.US,D,20260205,000000,35.66,36.77,35.66,36.71,94356,0
+GMRE.US,D,20260206,000000,36.91,37.22,36.35,36.63,78692,0
+GMRE.US,D,20260209,000000,36.44,36.68,35.93,36.44,67675,0
+GMRE.US,D,20260210,000000,36.305,36.95,36.25,36.45,93150,0
+GMRE.US,D,20260211,000000,36.55,36.87,36.4302,36.75,75630,0
+GMRE.US,D,20260212,000000,36.89,37.67,36.135,36.16,120306,0
+GMRE.US,D,20260213,000000,36.59,36.79,35.8,36.07,105098,0
+GMRE.US,D,20260217,000000,35.69,36.765,35.51,36.5,77366,0
+GMRE.US,D,20260218,000000,36.5,36.7699,35.68,35.84,86470,0
diff --git a/daily/us/nyse stocks/1/gmre_a.us.txt b/daily/us/nyse stocks/1/gmre_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73a6e4a4de5a929b0a2708b8e1226c32fdff563d
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmre_a.us.txt	
@@ -0,0 +1,2085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMRE_A.US,D,20170921,000000,24.94,24.96,24.8,24.8,144226,0
+GMRE_A.US,D,20170922,000000,24.8101,24.9,24.81,24.9,35452,0
+GMRE_A.US,D,20170925,000000,24.98,24.98,24.88,24.91,62443,0
+GMRE_A.US,D,20170926,000000,24.94,24.94,24.88,24.88,22618,0
+GMRE_A.US,D,20170927,000000,24.88,24.88,24.8001,24.85,33070,0
+GMRE_A.US,D,20170928,000000,24.85,24.94,24.83,24.85,59192,0
+GMRE_A.US,D,20170929,000000,24.94,25.1,24.9,25.08,44506,0
+GMRE_A.US,D,20171002,000000,25.04,25.04,25,25.02,24345,0
+GMRE_A.US,D,20171003,000000,25.05,25.05,24.965,24.999,18581,0
+GMRE_A.US,D,20171004,000000,25.05,25.05,24.97,25.02,20767,0
+GMRE_A.US,D,20171005,000000,25.02,25.0731,24.9876,24.9876,54633,0
+GMRE_A.US,D,20171006,000000,25.02,25.05,24.95,25.0399,51857,0
+GMRE_A.US,D,20171009,000000,25.04,25.04,25,25.04,19975,0
+GMRE_A.US,D,20171010,000000,25.04,25.04,25,25.01,24559,0
+GMRE_A.US,D,20171011,000000,25.0379,25.06,25,25.03,26021,0
+GMRE_A.US,D,20171012,000000,24.85,24.92,24.82,24.92,32697,0
+GMRE_A.US,D,20171013,000000,24.99,25.1,24.96,25.0372,19166,0
+GMRE_A.US,D,20171016,000000,25.05,25.05,24.97,24.99,29764,0
+GMRE_A.US,D,20171017,000000,24.99,25.02,24.9156,25,36615,0
+GMRE_A.US,D,20171018,000000,24.9745,25,24.93,25,21068,0
+GMRE_A.US,D,20171019,000000,25.04,25.04,24.98,24.996,13738,0
+GMRE_A.US,D,20171020,000000,25.02,25.05,25,25.04,13962,0
+GMRE_A.US,D,20171023,000000,25.11,25.24,25.0447,25.05,14547,0
+GMRE_A.US,D,20171024,000000,25.0333,25.05,24.93,25.05,9304,0
+GMRE_A.US,D,20171025,000000,24.95,25.03,24.83,24.9239,14886,0
+GMRE_A.US,D,20171026,000000,24.95,25.0357,24.8997,25.0357,4475,0
+GMRE_A.US,D,20171027,000000,24.9544,25,24.9112,25,9652,0
+GMRE_A.US,D,20171030,000000,25.01,25.05,24.9934,25,3344,0
+GMRE_A.US,D,20171031,000000,25.05,25.05,24.9984,25.03,1763,0
+GMRE_A.US,D,20171101,000000,25.05,25.05,25.03,25.04,12663,0
+GMRE_A.US,D,20171102,000000,25.0499,25.05,25.0262,25.05,862,0
+GMRE_A.US,D,20171103,000000,25.05,25.05,24.95,24.95,7500,0
+GMRE_A.US,D,20171106,000000,25,25,24.97,24.9886,5250,0
+GMRE_A.US,D,20171107,000000,25.0134,25.05,24.95,24.95,8700,0
+GMRE_A.US,D,20171108,000000,25.0097,25.05,24.85,24.9828,9939,0
+GMRE_A.US,D,20171109,000000,25,25,24.9119,24.975,5431,0
+GMRE_A.US,D,20171110,000000,24.9452,25,24.9452,25,5365,0
+GMRE_A.US,D,20171113,000000,24.9829,25,24.83,24.969,4693,0
+GMRE_A.US,D,20171114,000000,24.9436,25,24.85,25,11457,0
+GMRE_A.US,D,20171115,000000,24.86,25.05,24.86,24.98,7305,0
+GMRE_A.US,D,20171116,000000,25.09,25.09,24.95,25.05,68821,0
+GMRE_A.US,D,20171117,000000,25.1548,25.38,25.0101,25.2167,7159,0
+GMRE_A.US,D,20171120,000000,25.2306,25.2891,25.195,25.24,15483,0
+GMRE_A.US,D,20171121,000000,25.24,25.25,25.226,25.25,8225,0
+GMRE_A.US,D,20171122,000000,25.24,25.25,25.03,25.25,8480,0
+GMRE_A.US,D,20171124,000000,25.2,25.25,25.2,25.25,8820,0
+GMRE_A.US,D,20171127,000000,25.25,25.25,25.051,25.25,29101,0
+GMRE_A.US,D,20171128,000000,25.25,25.4,25.17,25.3672,43016,0
+GMRE_A.US,D,20171129,000000,25.3258,25.4,25.251,25.4,3862,0
+GMRE_A.US,D,20171130,000000,25.342,25.5,25.32,25.5,9717,0
+GMRE_A.US,D,20171201,000000,25.5,25.69,25.4505,25.5,6598,0
+GMRE_A.US,D,20171204,000000,25.5,25.5889,25.4999,25.5401,14959,0
+GMRE_A.US,D,20171205,000000,25.5877,25.69,25.5,25.59,20849,0
+GMRE_A.US,D,20171206,000000,25.5,25.6,25.5,25.6,12657,0
+GMRE_A.US,D,20171207,000000,25.55,25.67,25.55,25.62,12201,0
+GMRE_A.US,D,20171208,000000,25.55,25.606,25.55,25.56,41793,0
+GMRE_A.US,D,20171211,000000,25.6386,25.64,25.5,25.64,963,0
+GMRE_A.US,D,20171212,000000,25.64,25.7993,25.63,25.68,27220,0
+GMRE_A.US,D,20171213,000000,25.7793,25.8183,25.65,25.7,24384,0
+GMRE_A.US,D,20171214,000000,25.51,25.7,25.49,25.7,12400,0
+GMRE_A.US,D,20171215,000000,25.77,25.77,25.45,25.685,1430,0
+GMRE_A.US,D,20171218,000000,25.8,25.8,25.56,25.56,1242,0
+GMRE_A.US,D,20171219,000000,25.69,25.69,25.6298,25.6298,852,0
+GMRE_A.US,D,20171220,000000,25.61,25.6468,25.529,25.529,4219,0
+GMRE_A.US,D,20171221,000000,25.7262,25.7262,25.36,25.36,15256,0
+GMRE_A.US,D,20171222,000000,25.4,25.4,25.14,25.32,9651,0
+GMRE_A.US,D,20171226,000000,25.26,25.45,25.24,25.45,805,0
+GMRE_A.US,D,20171227,000000,25.5773,25.5873,25.16,25.2764,21438,0
+GMRE_A.US,D,20171228,000000,25.21,25.25,25.19,25.23,4583,0
+GMRE_A.US,D,20171229,000000,25.3192,25.32,25.3,25.32,1350,0
+GMRE_A.US,D,20180102,000000,25.52,25.52,25.25,25.43,4188,0
+GMRE_A.US,D,20180103,000000,25.49,25.58,25.3907,25.3907,7062,0
+GMRE_A.US,D,20180104,000000,25.4899,25.69,25.47,25.6152,4073,0
+GMRE_A.US,D,20180105,000000,25.74,25.74,25.6125,25.6125,1575,0
+GMRE_A.US,D,20180108,000000,25.545,25.59,25.54,25.545,2588,0
+GMRE_A.US,D,20180109,000000,25.74,25.74,25.28,25.4913,8183,0
+GMRE_A.US,D,20180110,000000,25.44,25.44,25.15,25.3,20781,0
+GMRE_A.US,D,20180111,000000,25.05,25.2,25.03,25.125,7500,0
+GMRE_A.US,D,20180112,000000,25.13,25.19,25.13,25.19,4139,0
+GMRE_A.US,D,20180116,000000,25.22,25.22,25.0179,25.05,6315,0
+GMRE_A.US,D,20180117,000000,25.01,25.1241,24.9905,24.9905,1825,0
+GMRE_A.US,D,20180118,000000,25,25.059,24.97,24.97,11118,0
+GMRE_A.US,D,20180119,000000,24.9701,25.091,24.97,25,5712,0
+GMRE_A.US,D,20180122,000000,25,25.126,24.9,25.05,8742,0
+GMRE_A.US,D,20180123,000000,25.03,25.139,24.67,24.73,19373,0
+GMRE_A.US,D,20180124,000000,24.91,25.0075,24.67,24.8,11076,0
+GMRE_A.US,D,20180125,000000,24.8,24.91,24.66,24.7,9935,0
+GMRE_A.US,D,20180126,000000,24.75,24.75,24.24,24.49,11897,0
+GMRE_A.US,D,20180129,000000,24.49,24.65,24.02,24.06,14298,0
+GMRE_A.US,D,20180130,000000,24.339,24.35,23.69,23.73,11983,0
+GMRE_A.US,D,20180131,000000,24.49,24.49,23.52,24.44,14589,0
+GMRE_A.US,D,20180201,000000,24.6034,24.6034,23.75,24.1511,7499,0
+GMRE_A.US,D,20180202,000000,23.95,24.11,23.95,24.05,3476,0
+GMRE_A.US,D,20180205,000000,23.65,23.85,23.65,23.85,4728,0
+GMRE_A.US,D,20180206,000000,23.74,24.237,23.4956,24.237,9490,0
+GMRE_A.US,D,20180207,000000,24.5108,24.5108,24.5108,24.5108,3705,0
+GMRE_A.US,D,20180208,000000,24.11,24.489,24.11,24.338,3573,0
+GMRE_A.US,D,20180209,000000,24.2,24.4,24.2,24.2,11269,0
+GMRE_A.US,D,20180212,000000,24.199,24.5,24.1472,24.5,5199,0
+GMRE_A.US,D,20180213,000000,24.5,24.64,24.35,24.4498,5535,0
+GMRE_A.US,D,20180214,000000,24.4575,24.58,24.4,24.4,4559,0
+GMRE_A.US,D,20180215,000000,24.5499,24.5499,24.4499,24.4499,3761,0
+GMRE_A.US,D,20180216,000000,24.5,24.5,24.5,24.5,5400,0
+GMRE_A.US,D,20180220,000000,24.48,24.5,24.34,24.34,1845,0
+GMRE_A.US,D,20180221,000000,24.45,24.45,24.12,24.12,3673,0
+GMRE_A.US,D,20180222,000000,24.29,24.29,24.15,24.268,3732,0
+GMRE_A.US,D,20180223,000000,24.45,24.45,24.1478,24.35,4750,0
+GMRE_A.US,D,20180226,000000,24.4116,24.4116,24.2,24.36,4223,0
+GMRE_A.US,D,20180227,000000,24.48,24.71,24.25,24.71,8090,0
+GMRE_A.US,D,20180228,000000,24.24,24.77,24.21,24.47,5972,0
+GMRE_A.US,D,20180301,000000,24.5,24.5,24.4305,24.47,4194,0
+GMRE_A.US,D,20180302,000000,24.3,24.4999,24.172,24.4999,2382,0
+GMRE_A.US,D,20180305,000000,24.158,24.209,24.15,24.15,1900,0
+GMRE_A.US,D,20180306,000000,24.249,24.3,24.1,24.1,8318,0
+GMRE_A.US,D,20180307,000000,24.2,24.3,24.1001,24.2499,10363,0
+GMRE_A.US,D,20180308,000000,24.11,24.495,24.11,24.4,3126,0
+GMRE_A.US,D,20180309,000000,24.25,24.4512,24.25,24.325,5200,0
+GMRE_A.US,D,20180312,000000,24.77,24.77,24.45,24.5,5365,0
+GMRE_A.US,D,20180313,000000,24.5,24.5,24.3777,24.5,9481,0
+GMRE_A.US,D,20180314,000000,24.585,24.585,24.5,24.5,1510,0
+GMRE_A.US,D,20180315,000000,24.4,24.4,24.25,24.363,5325,0
+GMRE_A.US,D,20180316,000000,24.45,24.5,24.3153,24.3153,3608,0
+GMRE_A.US,D,20180319,000000,24.49,24.49,24.42,24.49,962,0
+GMRE_A.US,D,20180320,000000,24.44,24.45,24.384,24.39,1643,0
+GMRE_A.US,D,20180321,000000,24.5,24.5,24.39,24.4512,9418,0
+GMRE_A.US,D,20180322,000000,24.45,24.51,24.35,24.35,5535,0
+GMRE_A.US,D,20180323,000000,24.35,24.49,24.325,24.37,10225,0
+GMRE_A.US,D,20180326,000000,24.48,24.48,24.25,24.25,5268,0
+GMRE_A.US,D,20180327,000000,24.35,24.35,24.3,24.35,7349,0
+GMRE_A.US,D,20180328,000000,24.3872,24.4899,24.3872,24.4855,2700,0
+GMRE_A.US,D,20180329,000000,24.4899,24.6112,24.475,24.6112,8710,0
+GMRE_A.US,D,20180402,000000,24.652,24.97,24.6402,24.95,4574,0
+GMRE_A.US,D,20180403,000000,24.95,25.05,24.895,24.895,15436,0
+GMRE_A.US,D,20180404,000000,24.8995,24.8995,24.8995,24.8995,502,0
+GMRE_A.US,D,20180405,000000,24.87,24.87,24.65,24.66,2533,0
+GMRE_A.US,D,20180406,000000,24.84,24.85,24.691,24.6998,5063,0
+GMRE_A.US,D,20180409,000000,24.8,24.8006,24.7,24.7,2200,0
+GMRE_A.US,D,20180410,000000,24.8245,24.8245,24.688,24.7494,2579,0
+GMRE_A.US,D,20180411,000000,24.75,24.75,24.7499,24.75,1343,0
+GMRE_A.US,D,20180412,000000,24.46,24.58,24.46,24.58,2074,0
+GMRE_A.US,D,20180413,000000,24.75,24.75,24.73,24.73,1269,0
+GMRE_A.US,D,20180416,000000,24.7,24.7252,24.5,24.5,2698,0
+GMRE_A.US,D,20180417,000000,24.7511,24.7511,24.4327,24.4327,1300,0
+GMRE_A.US,D,20180418,000000,24.64,24.64,24.64,24.64,1425,0
+GMRE_A.US,D,20180419,000000,24.42,24.52,24.18,24.4719,1875,0
+GMRE_A.US,D,20180420,000000,24.41,24.5,24.02,24.5,1985,0
+GMRE_A.US,D,20180423,000000,24.6,24.8,24.6,24.7,2248,0
+GMRE_A.US,D,20180424,000000,23.99,24.5,23.99,24.5,3298,0
+GMRE_A.US,D,20180425,000000,24.457,24.457,24,24,1943,0
+GMRE_A.US,D,20180426,000000,24.05,24.05,24.05,24.05,200,0
+GMRE_A.US,D,20180427,000000,24.79,24.79,24.79,24.79,200,0
+GMRE_A.US,D,20180430,000000,24.5,24.55,24.2024,24.55,1384,0
+GMRE_A.US,D,20180501,000000,24.6,24.6,24.35,24.38,2823,0
+GMRE_A.US,D,20180502,000000,24.27,24.38,24.1951,24.38,1620,0
+GMRE_A.US,D,20180503,000000,24.121,24.6,24.12,24.6,2595,0
+GMRE_A.US,D,20180504,000000,24.4,24.45,24.15,24.15,7756,0
+GMRE_A.US,D,20180507,000000,24.4428,24.45,24.2842,24.45,1587,0
+GMRE_A.US,D,20180508,000000,24.45,24.45,24.22,24.22,2240,0
+GMRE_A.US,D,20180509,000000,24.3,24.6028,24.3,24.57,4360,0
+GMRE_A.US,D,20180510,000000,24.5,24.8,24.4548,24.8,3860,0
+GMRE_A.US,D,20180511,000000,24.79,24.9,24.55,24.77,2485,0
+GMRE_A.US,D,20180514,000000,24.698,24.89,24.698,24.88,1198,0
+GMRE_A.US,D,20180515,000000,24.9,24.9,24.8933,24.8933,1365,0
+GMRE_A.US,D,20180516,000000,24.761,24.82,24.4447,24.61,10430,0
+GMRE_A.US,D,20180517,000000,24.57,24.8,24.55,24.8,1953,0
+GMRE_A.US,D,20180518,000000,24.751,24.751,24.751,24.751,200,0
+GMRE_A.US,D,20180522,000000,24.5501,24.7184,24.55,24.62,5735,0
+GMRE_A.US,D,20180523,000000,24.6,24.77,24.25,24.32,13373,0
+GMRE_A.US,D,20180524,000000,24.45,24.7,24.45,24.68,1675,0
+GMRE_A.US,D,20180525,000000,24.6,24.6,24.6,24.6,163,0
+GMRE_A.US,D,20180529,000000,24.67,24.75,24.46,24.46,2681,0
+GMRE_A.US,D,20180530,000000,24.6111,24.8,24.4989,24.4989,3475,0
+GMRE_A.US,D,20180531,000000,24.79,24.79,24.6998,24.6998,450,0
+GMRE_A.US,D,20180601,000000,24.74,24.7999,24.74,24.7999,749,0
+GMRE_A.US,D,20180604,000000,24.8,24.899,24.448,24.64,7130,0
+GMRE_A.US,D,20180605,000000,24.8253,24.9,24.8253,24.9,1402,0
+GMRE_A.US,D,20180606,000000,24.87,24.9,24.64,24.64,575,0
+GMRE_A.US,D,20180607,000000,24.89,25,24.89,25,2837,0
+GMRE_A.US,D,20180608,000000,24.999,24.999,24.77,24.77,3799,0
+GMRE_A.US,D,20180611,000000,24.98,25,24.862,25,1002,0
+GMRE_A.US,D,20180612,000000,25,25,24.9,24.9,2301,0
+GMRE_A.US,D,20180613,000000,24.9,24.95,24.77,24.77,2551,0
+GMRE_A.US,D,20180614,000000,24.97,25,24.6,24.6017,5329,0
+GMRE_A.US,D,20180615,000000,24.8,24.83,24.52,24.8299,12448,0
+GMRE_A.US,D,20180618,000000,24.849,24.849,24.8255,24.8399,2716,0
+GMRE_A.US,D,20180619,000000,24.8326,24.84,24.6701,24.749,4933,0
+GMRE_A.US,D,20180620,000000,24.8,24.84,24.7547,24.7651,3343,0
+GMRE_A.US,D,20180621,000000,24.8399,24.84,24.609,24.8399,4535,0
+GMRE_A.US,D,20180622,000000,24.765,24.85,24.765,24.85,647,0
+GMRE_A.US,D,20180625,000000,24.85,24.9507,24.6,24.9507,4450,0
+GMRE_A.US,D,20180626,000000,24.9934,25,24.9,24.98,5820,0
+GMRE_A.US,D,20180627,000000,24.9,24.9,24.85,24.8501,1514,0
+GMRE_A.US,D,20180628,000000,24.98,24.98,24.6,24.72,6109,0
+GMRE_A.US,D,20180629,000000,24.75,24.83,24.75,24.83,1000,0
+GMRE_A.US,D,20180702,000000,24.8999,24.9,24.8001,24.87,2105,0
+GMRE_A.US,D,20180703,000000,24.9,24.9599,24.885,24.9599,1329,0
+GMRE_A.US,D,20180705,000000,24.98,25.05,24.941,25.05,5397,0
+GMRE_A.US,D,20180706,000000,25.04,25.05,24.9253,25.05,821,0
+GMRE_A.US,D,20180709,000000,25.2,25.38,25.148,25.2997,3436,0
+GMRE_A.US,D,20180710,000000,25.2,25.2753,25.15,25.25,8378,0
+GMRE_A.US,D,20180711,000000,25.17,25.5,25.121,25.2044,2322,0
+GMRE_A.US,D,20180712,000000,24.91,24.91,24.7,24.8594,3315,0
+GMRE_A.US,D,20180713,000000,24.85,24.85,24.6798,24.6798,2786,0
+GMRE_A.US,D,20180716,000000,24.71,24.71,24.71,24.71,187,0
+GMRE_A.US,D,20180717,000000,24.7099,24.71,24.66,24.66,1979,0
+GMRE_A.US,D,20180718,000000,24.66,24.6927,24.64,24.661,2079,0
+GMRE_A.US,D,20180719,000000,24.64,24.7,24.64,24.7,1546,0
+GMRE_A.US,D,20180720,000000,24.71,24.8285,24.68,24.68,1561,0
+GMRE_A.US,D,20180723,000000,24.8,24.81,24.725,24.725,1522,0
+GMRE_A.US,D,20180724,000000,24.77,24.7902,24.7,24.7,2700,0
+GMRE_A.US,D,20180725,000000,24.9075,25,24.8975,24.98,2988,0
+GMRE_A.US,D,20180726,000000,24.6803,24.9476,24.6803,24.9476,1700,0
+GMRE_A.US,D,20180727,000000,24.75,24.9499,24.75,24.75,2150,0
+GMRE_A.US,D,20180730,000000,24.89,24.89,24.75,24.75,1244,0
+GMRE_A.US,D,20180731,000000,25.05,25.05,24.825,24.825,2177,0
+GMRE_A.US,D,20180801,000000,24.7883,25.2,24.7883,24.88,2015,0
+GMRE_A.US,D,20180802,000000,25,25.0963,24.71,24.73,2321,0
+GMRE_A.US,D,20180803,000000,24.7501,25,24.7501,25,678,0
+GMRE_A.US,D,20180806,000000,24.995,24.995,24.95,24.95,965,0
+GMRE_A.US,D,20180807,000000,24.98,25.0999,24.97,25.0999,1400,0
+GMRE_A.US,D,20180808,000000,25.1,25.1,24.9691,25,2300,0
+GMRE_A.US,D,20180809,000000,25.063,25.063,25,25,1500,0
+GMRE_A.US,D,20180810,000000,24.9926,25,24.9926,24.9975,1400,0
+GMRE_A.US,D,20180813,000000,24.9583,24.97,24.73,24.96,3278,0
+GMRE_A.US,D,20180814,000000,25,25.1596,24.96,24.9973,1663,0
+GMRE_A.US,D,20180815,000000,25.0814,25.0814,25.0814,25.0814,439,0
+GMRE_A.US,D,20180816,000000,25.05,25.05,24.95,24.95,757,0
+GMRE_A.US,D,20180817,000000,24.9527,25.19,24.9527,25.19,2395,0
+GMRE_A.US,D,20180820,000000,24.8,25.19,24.8,25.1302,1897,0
+GMRE_A.US,D,20180821,000000,25,25.19,24.99,25.01,4155,0
+GMRE_A.US,D,20180822,000000,25.111,25.14,25,25.14,5662,0
+GMRE_A.US,D,20180823,000000,25.14,25.14,25.05,25.0694,2282,0
+GMRE_A.US,D,20180824,000000,25.13,25.1395,25.116,25.13,2120,0
+GMRE_A.US,D,20180828,000000,25.1199,25.1199,25,25.1199,2125,0
+GMRE_A.US,D,20180829,000000,25,25.2,25,25.1201,6959,0
+GMRE_A.US,D,20180830,000000,25,25.37,25,25.37,4070,0
+GMRE_A.US,D,20180831,000000,25.3522,25.4595,25.22,25.2996,2520,0
+GMRE_A.US,D,20180904,000000,25.3,25.3632,25.3,25.3,1500,0
+GMRE_A.US,D,20180905,000000,25.5,25.6299,25.48,25.551,5708,0
+GMRE_A.US,D,20180906,000000,25.68,25.87,25.341,25.87,4065,0
+GMRE_A.US,D,20180907,000000,25.5,25.85,25.4866,25.6146,2952,0
+GMRE_A.US,D,20180911,000000,25.5519,25.84,25.501,25.79,1463,0
+GMRE_A.US,D,20180912,000000,25.7473,25.75,25.5,25.5,1400,0
+GMRE_A.US,D,20180913,000000,25.5102,25.5103,25.12,25.2335,5235,0
+GMRE_A.US,D,20180914,000000,25.3,25.5,25.1603,25.4497,4625,0
+GMRE_A.US,D,20180917,000000,25.251,25.495,25.251,25.27,1100,0
+GMRE_A.US,D,20180919,000000,25.35,25.37,25.2109,25.2109,1621,0
+GMRE_A.US,D,20180924,000000,25.64,25.65,25.61,25.65,1000,0
+GMRE_A.US,D,20180925,000000,25.4702,25.78,25.4702,25.71,1475,0
+GMRE_A.US,D,20180926,000000,25.24,25.35,25.2,25.2,18555,0
+GMRE_A.US,D,20180927,000000,25.2639,25.295,25.02,25.02,5442,0
+GMRE_A.US,D,20180928,000000,25.3,25.33,24.9727,25.1014,1036,0
+GMRE_A.US,D,20181001,000000,25.37,25.37,25.2252,25.2252,1131,0
+GMRE_A.US,D,20181002,000000,25.07,25.2048,24.97,25.08,11021,0
+GMRE_A.US,D,20181003,000000,25.65,25.65,25.07,25.18,690,0
+GMRE_A.US,D,20181004,000000,25,25.1019,25,25.05,749,0
+GMRE_A.US,D,20181005,000000,24.9,25,24.7942,25,4326,0
+GMRE_A.US,D,20181008,000000,25,25,25,25,415,0
+GMRE_A.US,D,20181009,000000,25.65,25.65,25.0001,25.65,1079,0
+GMRE_A.US,D,20181010,000000,25.5,25.55,25.5,25.5,1331,0
+GMRE_A.US,D,20181011,000000,25.24,25.3573,25.24,25.24,1838,0
+GMRE_A.US,D,20181015,000000,24.918,24.918,24.75,24.75,1924,0
+GMRE_A.US,D,20181016,000000,24.64,24.77,24.64,24.7665,2600,0
+GMRE_A.US,D,20181017,000000,24.93,24.93,24.93,24.93,875,0
+GMRE_A.US,D,20181018,000000,24.47,24.9,24.47,24.9,1725,0
+GMRE_A.US,D,20181019,000000,24.67,25,24.67,25,4246,0
+GMRE_A.US,D,20181022,000000,25,25,24.63,24.9828,5780,0
+GMRE_A.US,D,20181023,000000,24.75,24.9782,24.75,24.9284,5534,0
+GMRE_A.US,D,20181024,000000,24.97,24.97,24.8959,24.9514,2518,0
+GMRE_A.US,D,20181025,000000,24.97,24.99,24.96,24.99,2580,0
+GMRE_A.US,D,20181026,000000,24.6,24.99,24.6,24.99,1788,0
+GMRE_A.US,D,20181029,000000,24.8272,25,24.67,24.8272,6860,0
+GMRE_A.US,D,20181030,000000,24.8111,24.8307,24.67,24.7172,2912,0
+GMRE_A.US,D,20181031,000000,25,25,24.67,24.7822,7345,0
+GMRE_A.US,D,20181101,000000,24.8324,24.8769,24.62,24.74,2378,0
+GMRE_A.US,D,20181102,000000,24.63,24.7531,24.63,24.7531,241,0
+GMRE_A.US,D,20181105,000000,24.7,24.7,24.62,24.6212,1816,0
+GMRE_A.US,D,20181106,000000,24.7,24.7,24.6,24.672,1357,0
+GMRE_A.US,D,20181107,000000,24.82,24.84,24.7379,24.7379,1317,0
+GMRE_A.US,D,20181108,000000,24.68,24.71,24.68,24.68,3923,0
+GMRE_A.US,D,20181109,000000,24.6564,24.7,24.64,24.651,1894,0
+GMRE_A.US,D,20181112,000000,24.64,24.64,24.57,24.57,3490,0
+GMRE_A.US,D,20181113,000000,24.571,24.625,24.5,24.5,5130,0
+GMRE_A.US,D,20181114,000000,24.5,24.68,24.1,24.33,5941,0
+GMRE_A.US,D,20181115,000000,24.35,24.56,24.15,24.3,4742,0
+GMRE_A.US,D,20181116,000000,24.17,24.41,24.12,24.41,4173,0
+GMRE_A.US,D,20181119,000000,24.54,24.56,24.01,24.01,3800,0
+GMRE_A.US,D,20181120,000000,23.6769,24.15,23.6769,24.0717,542,0
+GMRE_A.US,D,20181121,000000,24.19,24.2243,23.8187,24.2,2140,0
+GMRE_A.US,D,20181123,000000,23.91,24.07,23.61,23.7908,9326,0
+GMRE_A.US,D,20181126,000000,24,24.2,23.8,24.1,12910,0
+GMRE_A.US,D,20181127,000000,24.2205,24.25,24.2205,24.25,1230,0
+GMRE_A.US,D,20181128,000000,24.18,24.58,24.16,24.4,6897,0
+GMRE_A.US,D,20181129,000000,23.75,24.4712,23.75,24.4712,2651,0
+GMRE_A.US,D,20181130,000000,24.55,24.68,24.545,24.68,6389,0
+GMRE_A.US,D,20181203,000000,24.75,24.78,24.5,24.7,1796,0
+GMRE_A.US,D,20181204,000000,24.65,24.699,24.6,24.6,1815,0
+GMRE_A.US,D,20181206,000000,24.5,24.56,24.1201,24.3779,5455,0
+GMRE_A.US,D,20181207,000000,24.2007,24.8839,24.2007,24.8839,1723,0
+GMRE_A.US,D,20181210,000000,24.6569,24.6569,24.1263,24.6294,1063,0
+GMRE_A.US,D,20181211,000000,24.6,24.6,24.4,24.4,1820,0
+GMRE_A.US,D,20181212,000000,24.596,24.88,24.4,24.8,1939,0
+GMRE_A.US,D,20181213,000000,24.8,24.8,24.8,24.8,600,0
+GMRE_A.US,D,20181214,000000,24.8,24.8,24.8,24.8,200,0
+GMRE_A.US,D,20181217,000000,24.21,24.85,24.21,24.84,9128,0
+GMRE_A.US,D,20181218,000000,24.89,24.89,24.386,24.386,1517,0
+GMRE_A.US,D,20181219,000000,24.5,24.5,24.12,24.1229,5463,0
+GMRE_A.US,D,20181220,000000,24.1934,24.1934,22.03,23.5,10628,0
+GMRE_A.US,D,20181221,000000,23.75,23.75,22.42,22.9536,9804,0
+GMRE_A.US,D,20181224,000000,23,23.115,23,23.02,3504,0
+GMRE_A.US,D,20181226,000000,23.2,23.69,23.2,23.69,1963,0
+GMRE_A.US,D,20181227,000000,23.99,23.99,23.11,23.5154,4887,0
+GMRE_A.US,D,20181228,000000,22.8,24.1502,22.8,24.0795,3582,0
+GMRE_A.US,D,20181231,000000,24.048,24.48,24,24.48,2410,0
+GMRE_A.US,D,20190102,000000,24.49,24.49,24.4,24.4,2754,0
+GMRE_A.US,D,20190103,000000,23.76,24.4826,23.76,24.3081,1275,0
+GMRE_A.US,D,20190104,000000,24.45,24.45,24.348,24.35,2050,0
+GMRE_A.US,D,20190107,000000,24.38,24.86,24.38,24.8,4923,0
+GMRE_A.US,D,20190108,000000,24.7616,24.8,24.679,24.8,2003,0
+GMRE_A.US,D,20190109,000000,24.95,24.99,24.9278,24.9278,1459,0
+GMRE_A.US,D,20190110,000000,24.96,25.54,24.45,25.4,13448,0
+GMRE_A.US,D,20190111,000000,25.4,25.4,24.6,24.95,4350,0
+GMRE_A.US,D,20190114,000000,24.32,24.6,24.29,24.3,3255,0
+GMRE_A.US,D,20190115,000000,24.5328,24.8,24.4299,24.55,8150,0
+GMRE_A.US,D,20190116,000000,24.59,24.59,24.32,24.59,7426,0
+GMRE_A.US,D,20190117,000000,24.55,24.55,24.41,24.54,11189,0
+GMRE_A.US,D,20190118,000000,24.5,24.5449,24.5,24.5401,831,0
+GMRE_A.US,D,20190122,000000,24.56,24.9,24.45,24.45,2872,0
+GMRE_A.US,D,20190123,000000,24.5,24.55,24.4006,24.46,3056,0
+GMRE_A.US,D,20190124,000000,24.6,24.6,24.45,24.53,3386,0
+GMRE_A.US,D,20190125,000000,24.54,24.6,24.4379,24.53,8575,0
+GMRE_A.US,D,20190128,000000,24.5307,24.55,24.45,24.49,5847,0
+GMRE_A.US,D,20190129,000000,24.499,24.7792,24.48,24.55,9118,0
+GMRE_A.US,D,20190130,000000,24.6,24.6,24.5071,24.5214,4985,0
+GMRE_A.US,D,20190131,000000,24.79,24.85,24.36,24.8,21415,0
+GMRE_A.US,D,20190201,000000,24.8488,24.95,24.8001,24.84,26071,0
+GMRE_A.US,D,20190204,000000,24.905,24.94,24.905,24.94,1588,0
+GMRE_A.US,D,20190205,000000,24.8,24.8,24.5,24.74,9700,0
+GMRE_A.US,D,20190206,000000,24.88,24.89,24.74,24.89,121990,0
+GMRE_A.US,D,20190207,000000,24.8319,24.8999,24.8319,24.89,1061,0
+GMRE_A.US,D,20190208,000000,24.8235,24.9,24.8,24.9,7476,0
+GMRE_A.US,D,20190211,000000,24.9,24.9,24.9,24.9,562,0
+GMRE_A.US,D,20190212,000000,24.94,24.9801,24.9,24.9,5647,0
+GMRE_A.US,D,20190213,000000,24.9865,24.9865,24.7494,24.8008,1200,0
+GMRE_A.US,D,20190215,000000,24.55,24.9363,24.55,24.8315,6063,0
+GMRE_A.US,D,20190219,000000,24.85,25.0099,24.54,24.8993,20730,0
+GMRE_A.US,D,20190220,000000,24.98,25.1624,24.81,25,11469,0
+GMRE_A.US,D,20190221,000000,25.4945,25.4945,25.02,25.21,2357,0
+GMRE_A.US,D,20190222,000000,25.1684,25.1684,24.95,25.05,13243,0
+GMRE_A.US,D,20190225,000000,25.21,25.21,25.01,25.036,5676,0
+GMRE_A.US,D,20190226,000000,25,25.21,25,25.1389,24491,0
+GMRE_A.US,D,20190227,000000,25.1534,25.2,25.105,25.1389,9949,0
+GMRE_A.US,D,20190228,000000,25.14,25.2099,25.14,25.2,6813,0
+GMRE_A.US,D,20190301,000000,25.2,25.3,25.15,25.2101,9680,0
+GMRE_A.US,D,20190304,000000,25.2101,25.3205,25.2101,25.3005,2320,0
+GMRE_A.US,D,20190305,000000,25.3,25.48,25.3,25.48,6111,0
+GMRE_A.US,D,20190306,000000,25.48,25.48,25.4,25.48,3737,0
+GMRE_A.US,D,20190307,000000,25.48,25.59,25.48,25.59,1399,0
+GMRE_A.US,D,20190308,000000,25.4498,25.4498,25.25,25.25,1085,0
+GMRE_A.US,D,20190311,000000,25.5,25.55,25.4999,25.54,2040,0
+GMRE_A.US,D,20190312,000000,25.5,25.52,25.3936,25.52,828,0
+GMRE_A.US,D,20190313,000000,25.3913,25.54,25.3913,25.461,5054,0
+GMRE_A.US,D,20190314,000000,25.54,25.59,25.425,25.59,3262,0
+GMRE_A.US,D,20190315,000000,25.43,25.6,25.3,25.3,9820,0
+GMRE_A.US,D,20190318,000000,25.45,25.51,25.38,25.51,7482,0
+GMRE_A.US,D,20190319,000000,25.29,25.68,25.29,25.68,4802,0
+GMRE_A.US,D,20190320,000000,25.51,25.68,25.4254,25.68,3487,0
+GMRE_A.US,D,20190321,000000,25.64,25.65,25.39,25.5999,2524,0
+GMRE_A.US,D,20190322,000000,25.5859,25.65,25.35,25.41,4681,0
+GMRE_A.US,D,20190325,000000,25.4001,25.465,25.4,25.45,3583,0
+GMRE_A.US,D,20190326,000000,25.3663,25.4499,25.3563,25.41,2646,0
+GMRE_A.US,D,20190327,000000,25.5477,25.55,25.32,25.55,4940,0
+GMRE_A.US,D,20190328,000000,25.5,25.51,25.5,25.51,1853,0
+GMRE_A.US,D,20190329,000000,25.2573,25.509,25.2573,25.5089,1825,0
+GMRE_A.US,D,20190401,000000,25.64,25.69,25.4727,25.6899,14959,0
+GMRE_A.US,D,20190402,000000,25.82,25.9,25.775,25.85,8120,0
+GMRE_A.US,D,20190403,000000,25.929,25.9341,25.8,25.83,7074,0
+GMRE_A.US,D,20190404,000000,25.8457,26,25.78,25.9118,8377,0
+GMRE_A.US,D,20190405,000000,26,26,25.9001,25.92,3844,0
+GMRE_A.US,D,20190408,000000,26,26,25.889,25.889,1414,0
+GMRE_A.US,D,20190409,000000,25.8512,25.9092,25.8399,25.904,7755,0
+GMRE_A.US,D,20190410,000000,25.92,25.99,25.9,25.9,2180,0
+GMRE_A.US,D,20190411,000000,25.75,25.9,25.7,25.8078,12756,0
+GMRE_A.US,D,20190412,000000,25.6261,25.7306,25.368,25.368,8758,0
+GMRE_A.US,D,20190415,000000,25.6011,25.7099,25.6,25.7099,1055,0
+GMRE_A.US,D,20190416,000000,25.386,25.67,25.0601,25.3035,5278,0
+GMRE_A.US,D,20190417,000000,25.39,25.39,25.25,25.2789,7771,0
+GMRE_A.US,D,20190418,000000,25.5393,25.5974,25.47,25.5974,1525,0
+GMRE_A.US,D,20190422,000000,25.4271,25.62,25.4271,25.5,2445,0
+GMRE_A.US,D,20190423,000000,25.51,25.523,25.51,25.5108,1818,0
+GMRE_A.US,D,20190424,000000,25.501,25.5712,25.27,25.5,11010,0
+GMRE_A.US,D,20190425,000000,25.6267,25.75,25.6,25.75,17815,0
+GMRE_A.US,D,20190426,000000,25.5859,25.652,25.53,25.53,10427,0
+GMRE_A.US,D,20190429,000000,25.76,25.76,25.4111,25.7,11292,0
+GMRE_A.US,D,20190430,000000,25.55,25.6522,25.5456,25.6522,3986,0
+GMRE_A.US,D,20190501,000000,25.63,25.7,25.56,25.69,1624,0
+GMRE_A.US,D,20190502,000000,25.6805,25.6805,25.6805,25.6805,236,0
+GMRE_A.US,D,20190503,000000,25.5767,25.7,25.5601,25.7,3007,0
+GMRE_A.US,D,20190506,000000,25.63,25.705,25.53,25.6868,2837,0
+GMRE_A.US,D,20190507,000000,25.5896,25.73,25.5501,25.5501,3400,0
+GMRE_A.US,D,20190508,000000,25.6616,25.77,25.6616,25.7,7213,0
+GMRE_A.US,D,20190509,000000,25.591,25.7201,25.591,25.7013,1300,0
+GMRE_A.US,D,20190510,000000,25.75,25.75,25.5918,25.75,2430,0
+GMRE_A.US,D,20190513,000000,25.77,25.77,25.7412,25.7412,1974,0
+GMRE_A.US,D,20190514,000000,25.735,25.77,25.673,25.7115,4099,0
+GMRE_A.US,D,20190515,000000,25.69,25.83,25.69,25.83,6468,0
+GMRE_A.US,D,20190516,000000,25.6901,25.7582,25.53,25.73,16626,0
+GMRE_A.US,D,20190517,000000,25.861,25.861,25.7256,25.8,1939,0
+GMRE_A.US,D,20190520,000000,25.7141,25.9418,25.7141,25.9418,4995,0
+GMRE_A.US,D,20190521,000000,25.9553,25.99,25.91,25.91,8456,0
+GMRE_A.US,D,20190522,000000,25.941,26.0396,25.89,25.89,7141,0
+GMRE_A.US,D,20190523,000000,25.961,26.03,25.92,25.92,3000,0
+GMRE_A.US,D,20190524,000000,25.89,25.93,25.89,25.93,1980,0
+GMRE_A.US,D,20190528,000000,25.9036,26.19,25.8,26.1207,10416,0
+GMRE_A.US,D,20190529,000000,26.05,26.09,26.04,26.09,4547,0
+GMRE_A.US,D,20190530,000000,26.0976,26.19,26.0976,26.19,478,0
+GMRE_A.US,D,20190531,000000,26,26.0774,26,26.0774,4125,0
+GMRE_A.US,D,20190603,000000,26.1089,26.1089,25.9674,25.9674,1781,0
+GMRE_A.US,D,20190604,000000,26.1899,26.1899,25.98,26.1015,6117,0
+GMRE_A.US,D,20190605,000000,25.98,26.19,25.96,26.11,6393,0
+GMRE_A.US,D,20190606,000000,26,26.0657,26,26.0657,223,0
+GMRE_A.US,D,20190607,000000,26.1,26.1,26.07,26.07,1161,0
+GMRE_A.US,D,20190610,000000,25.97,26.0396,25.87,26.0396,7685,0
+GMRE_A.US,D,20190611,000000,25.9876,25.9876,25.9555,25.9586,2485,0
+GMRE_A.US,D,20190612,000000,25.95,26.02,25.95,26.01,2949,0
+GMRE_A.US,D,20190613,000000,26.01,26.01,25.9,25.9425,2890,0
+GMRE_A.US,D,20190614,000000,25.895,26.3292,25.851,26.2612,19328,0
+GMRE_A.US,D,20190617,000000,26.34,26.3827,26.2094,26.35,7461,0
+GMRE_A.US,D,20190618,000000,26.44,26.44,26.251,26.3817,1681,0
+GMRE_A.US,D,20190619,000000,26.27,26.46,25.77,26.4129,2379,0
+GMRE_A.US,D,20190620,000000,26.25,26.56,26.2,26.4529,5128,0
+GMRE_A.US,D,20190621,000000,26.51,26.51,26.0754,26.3,4971,0
+GMRE_A.US,D,20190624,000000,26.0477,26.49,25.81,25.81,22953,0
+GMRE_A.US,D,20190625,000000,25.89,26.07,25.8,25.9913,21520,0
+GMRE_A.US,D,20190626,000000,26.103,26.19,26.05,26.17,1997,0
+GMRE_A.US,D,20190627,000000,26.16,26.25,26.0764,26.245,9433,0
+GMRE_A.US,D,20190628,000000,26.01,26.25,25.97,26.22,14465,0
+GMRE_A.US,D,20190701,000000,26.25,26.25,26.1986,26.2188,4294,0
+GMRE_A.US,D,20190702,000000,25.8908,26.25,25.8908,26.1311,11369,0
+GMRE_A.US,D,20190703,000000,26.01,26.44,25.89,26.44,8782,0
+GMRE_A.US,D,20190705,000000,25.97,26.3712,25.97,26.309,10877,0
+GMRE_A.US,D,20190708,000000,26.3473,26.3473,26.1277,26.33,5521,0
+GMRE_A.US,D,20190709,000000,26.3484,26.35,26,26.22,22611,0
+GMRE_A.US,D,20190710,000000,26.1993,26.3127,26.11,26.21,7300,0
+GMRE_A.US,D,20190711,000000,26.2549,26.4,26.13,26.4,4262,0
+GMRE_A.US,D,20190712,000000,26.08,26.1428,25.8901,25.8901,21443,0
+GMRE_A.US,D,20190715,000000,26.1961,26.388,25.84,25.84,10102,0
+GMRE_A.US,D,20190716,000000,25.83,25.877,25.67,25.87,13279,0
+GMRE_A.US,D,20190717,000000,25.8569,25.8651,25.72,25.8538,1741,0
+GMRE_A.US,D,20190718,000000,25.877,25.92,25.76,25.78,2678,0
+GMRE_A.US,D,20190719,000000,25.76,25.9399,25.75,25.82,2627,0
+GMRE_A.US,D,20190722,000000,25.86,25.93,25.72,25.75,5666,0
+GMRE_A.US,D,20190723,000000,25.73,25.8,25.6,25.7635,19331,0
+GMRE_A.US,D,20190724,000000,25.76,25.94,25.59,25.64,6949,0
+GMRE_A.US,D,20190725,000000,25.66,25.79,25.58,25.79,13468,0
+GMRE_A.US,D,20190726,000000,25.74,25.85,25.57,25.7786,7364,0
+GMRE_A.US,D,20190729,000000,25.9052,25.9292,25.58,25.61,9709,0
+GMRE_A.US,D,20190730,000000,25.63,25.7743,25.52,25.58,22017,0
+GMRE_A.US,D,20190731,000000,25.81,26.0415,25.61,25.8611,11637,0
+GMRE_A.US,D,20190801,000000,25.6,25.7438,25.5585,25.715,6182,0
+GMRE_A.US,D,20190802,000000,25.3847,25.82,25.355,25.82,11947,0
+GMRE_A.US,D,20190805,000000,25.64,26.1999,25.64,25.77,7297,0
+GMRE_A.US,D,20190806,000000,25.77,25.93,25.74,25.93,10209,0
+GMRE_A.US,D,20190807,000000,26.123,26.123,25.75,25.9194,7085,0
+GMRE_A.US,D,20190808,000000,25.8025,26.01,25.8025,25.9034,3601,0
+GMRE_A.US,D,20190809,000000,25.7825,26.055,25.7825,25.84,8241,0
+GMRE_A.US,D,20190812,000000,25.7048,26.1436,25.5,26.12,8151,0
+GMRE_A.US,D,20190813,000000,26.0107,26.15,26.0004,26.14,9725,0
+GMRE_A.US,D,20190814,000000,26.15,26.1899,26.045,26.1899,3618,0
+GMRE_A.US,D,20190815,000000,26.522,26.522,26,26.0393,12235,0
+GMRE_A.US,D,20190816,000000,26.2,26.5175,26.2,26.34,9176,0
+GMRE_A.US,D,20190819,000000,26.35,26.45,26.34,26.45,8678,0
+GMRE_A.US,D,20190820,000000,26.45,26.45,26,26.37,14969,0
+GMRE_A.US,D,20190821,000000,26.37,26.45,26.18,26.35,14713,0
+GMRE_A.US,D,20190822,000000,26.4,26.58,26.4,26.4,6478,0
+GMRE_A.US,D,20190823,000000,25.7669,26.36,25.7669,26.36,8251,0
+GMRE_A.US,D,20190826,000000,25.8412,26.4,25.8412,26.35,2400,0
+GMRE_A.US,D,20190827,000000,26.37,26.44,26.1,26.35,9015,0
+GMRE_A.US,D,20190828,000000,25.9819,26.63,25.9819,26.63,13098,0
+GMRE_A.US,D,20190829,000000,26.5289,26.73,26.5289,26.73,3384,0
+GMRE_A.US,D,20190830,000000,26.35,26.71,26.35,26.631,6708,0
+GMRE_A.US,D,20190903,000000,26.97,26.97,26.59,26.68,8534,0
+GMRE_A.US,D,20190904,000000,26.41,26.5163,26.33,26.5163,2517,0
+GMRE_A.US,D,20190905,000000,26.4012,26.48,26.33,26.33,1995,0
+GMRE_A.US,D,20190906,000000,26.35,26.6034,26.26,26.54,5937,0
+GMRE_A.US,D,20190909,000000,26.52,26.5382,26.33,26.4596,3425,0
+GMRE_A.US,D,20190910,000000,26.49,26.54,26.2111,26.4178,16112,0
+GMRE_A.US,D,20190911,000000,26.1909,26.36,26.1909,26.35,14650,0
+GMRE_A.US,D,20190912,000000,26.5975,26.6,26.5707,26.6,2931,0
+GMRE_A.US,D,20190913,000000,26.4682,26.4682,26.29,26.29,1200,0
+GMRE_A.US,D,20190916,000000,26.6,26.707,26.3504,26.6194,9333,0
+GMRE_A.US,D,20190917,000000,26.7399,26.7399,26.7,26.7,714,0
+GMRE_A.US,D,20190918,000000,26.6493,26.6827,26.6493,26.6827,978,0
+GMRE_A.US,D,20190919,000000,26.5684,26.6465,26.5684,26.6465,639,0
+GMRE_A.US,D,20190920,000000,26.72,26.75,26.71,26.71,4196,0
+GMRE_A.US,D,20190923,000000,26.75,26.75,26.5199,26.73,4115,0
+GMRE_A.US,D,20190924,000000,26.7,26.75,26.43,26.5,8430,0
+GMRE_A.US,D,20190925,000000,26.7,26.75,26.609,26.624,17437,0
+GMRE_A.US,D,20190926,000000,26.54,26.74,26.54,26.6809,811,0
+GMRE_A.US,D,20190927,000000,26.74,26.75,26.5038,26.75,7678,0
+GMRE_A.US,D,20190930,000000,26.53,26.749,26.5,26.5841,17735,0
+GMRE_A.US,D,20191001,000000,26.56,26.75,26.55,26.75,5164,0
+GMRE_A.US,D,20191002,000000,26.82,26.82,26.6682,26.6682,1725,0
+GMRE_A.US,D,20191003,000000,26.6708,26.7845,26.52,26.7075,1466,0
+GMRE_A.US,D,20191004,000000,26.783,26.86,26.607,26.75,8590,0
+GMRE_A.US,D,20191007,000000,26.79,27.88,26.7058,27.2,18357,0
+GMRE_A.US,D,20191008,000000,26.97,27.9536,26.79,27.2,14307,0
+GMRE_A.US,D,20191009,000000,27.01,27.17,26.85,27.17,4211,0
+GMRE_A.US,D,20191010,000000,26.8874,27.14,26.8874,27.05,4662,0
+GMRE_A.US,D,20191011,000000,26.33,26.79,26.33,26.7334,5697,0
+GMRE_A.US,D,20191014,000000,26.76,26.97,26.73,26.97,2544,0
+GMRE_A.US,D,20191015,000000,26.7241,26.7241,26.475,26.475,4528,0
+GMRE_A.US,D,20191016,000000,26.4,27.2,26.03,26.805,14685,0
+GMRE_A.US,D,20191017,000000,26.6176,26.8157,26.08,26.8157,4545,0
+GMRE_A.US,D,20191018,000000,26.516,26.72,26.516,26.72,1229,0
+GMRE_A.US,D,20191021,000000,26.7,26.8285,26.481,26.66,7238,0
+GMRE_A.US,D,20191022,000000,26.66,26.7738,26.471,26.6015,2659,0
+GMRE_A.US,D,20191023,000000,26.5366,26.6582,26.5366,26.6582,4166,0
+GMRE_A.US,D,20191024,000000,26.51,26.675,26.51,26.61,1215,0
+GMRE_A.US,D,20191025,000000,26.55,26.7,26.55,26.65,1774,0
+GMRE_A.US,D,20191028,000000,26.6149,26.7077,26.48,26.6938,7963,0
+GMRE_A.US,D,20191029,000000,26.55,26.6747,26.43,26.6094,4310,0
+GMRE_A.US,D,20191030,000000,26.56,26.7,26.05,26.6,5145,0
+GMRE_A.US,D,20191031,000000,26.75,26.75,26.35,26.35,7324,0
+GMRE_A.US,D,20191101,000000,26.6077,26.6077,26.5208,26.5208,1048,0
+GMRE_A.US,D,20191104,000000,26.5,26.562,26.4,26.562,1932,0
+GMRE_A.US,D,20191105,000000,26.5469,26.64,26.5469,26.6237,1121,0
+GMRE_A.US,D,20191106,000000,26.7147,26.7147,26.44,26.5542,6704,0
+GMRE_A.US,D,20191107,000000,26.75,26.75,26.511,26.55,5470,0
+GMRE_A.US,D,20191108,000000,26.55,26.55,26.11,26.37,12853,0
+GMRE_A.US,D,20191111,000000,26.33,26.51,26.03,26.14,8482,0
+GMRE_A.US,D,20191112,000000,26.201,26.4746,26.201,26.23,2422,0
+GMRE_A.US,D,20191113,000000,26.29,26.3032,26.208,26.2562,3950,0
+GMRE_A.US,D,20191114,000000,26.29,26.4491,26.1755,26.39,13257,0
+GMRE_A.US,D,20191115,000000,26.19,26.787,26.19,26.7,2160,0
+GMRE_A.US,D,20191118,000000,26.59,26.6,26.5,26.5553,2425,0
+GMRE_A.US,D,20191119,000000,26.5,26.8473,26.5,26.66,4307,0
+GMRE_A.US,D,20191120,000000,26.3622,26.66,26.31,26.66,16451,0
+GMRE_A.US,D,20191121,000000,26.45,26.65,26.257,26.5544,8681,0
+GMRE_A.US,D,20191122,000000,26.55,26.675,26.3181,26.55,9505,0
+GMRE_A.US,D,20191125,000000,26.54,26.55,26.27,26.44,13416,0
+GMRE_A.US,D,20191126,000000,26.34,26.44,26.2684,26.38,11286,0
+GMRE_A.US,D,20191127,000000,26.2487,26.6944,26.2487,26.6944,9204,0
+GMRE_A.US,D,20191129,000000,26.4565,26.5256,26.3038,26.3349,1736,0
+GMRE_A.US,D,20191202,000000,26.59,26.68,26.45,26.45,3622,0
+GMRE_A.US,D,20191203,000000,26.57,26.65,26.4,26.54,4380,0
+GMRE_A.US,D,20191204,000000,26.506,26.5399,26.42,26.4891,11503,0
+GMRE_A.US,D,20191205,000000,26.48,26.5,26.4,26.4,5980,0
+GMRE_A.US,D,20191206,000000,26.4,26.42,26.288,26.4,12343,0
+GMRE_A.US,D,20191209,000000,26.49,26.82,26.49,26.53,2365,0
+GMRE_A.US,D,20191210,000000,26.5,26.711,26.3323,26.5,4145,0
+GMRE_A.US,D,20191211,000000,26.55,26.8,26.55,26.56,5435,0
+GMRE_A.US,D,20191212,000000,26.58,26.5953,26.36,26.575,10498,0
+GMRE_A.US,D,20191213,000000,26.6237,26.6237,26.55,26.55,1543,0
+GMRE_A.US,D,20191216,000000,26.6122,26.6122,26.55,26.5778,600,0
+GMRE_A.US,D,20191217,000000,26.6061,26.7,26.6061,26.7,821,0
+GMRE_A.US,D,20191218,000000,26.485,26.8,26.485,26.5201,3286,0
+GMRE_A.US,D,20191219,000000,26.75,27.003,26.43,26.8984,2468,0
+GMRE_A.US,D,20191220,000000,26.6059,26.6903,26.51,26.6903,965,0
+GMRE_A.US,D,20191223,000000,26.69,26.75,26.69,26.73,1110,0
+GMRE_A.US,D,20191224,000000,26.7,26.87,26.7,26.87,1379,0
+GMRE_A.US,D,20191226,000000,26.69,26.87,26.689,26.752,3450,0
+GMRE_A.US,D,20191227,000000,26.6395,26.8428,26.55,26.8428,8966,0
+GMRE_A.US,D,20191230,000000,26.9499,26.9499,26.775,26.7785,4282,0
+GMRE_A.US,D,20191231,000000,26.8549,26.9499,26.81,26.9499,700,0
+GMRE_A.US,D,20200102,000000,26.95,26.95,26.7604,26.8499,6222,0
+GMRE_A.US,D,20200103,000000,26.77,26.8527,26.75,26.85,4958,0
+GMRE_A.US,D,20200106,000000,26.8551,26.8551,26.85,26.85,552,0
+GMRE_A.US,D,20200107,000000,26.76,26.95,26.76,26.8809,7035,0
+GMRE_A.US,D,20200108,000000,26.94,26.974,26.9,26.9632,1948,0
+GMRE_A.US,D,20200109,000000,26.99,27.11,26.96,27,8250,0
+GMRE_A.US,D,20200110,000000,26.95,27.0622,26.95,27,781,0
+GMRE_A.US,D,20200113,000000,27.066,27.41,27.04,27.27,6782,0
+GMRE_A.US,D,20200114,000000,26.64,26.8134,26.64,26.78,3542,0
+GMRE_A.US,D,20200115,000000,26.8,26.8,26.67,26.7424,616,0
+GMRE_A.US,D,20200116,000000,26.75,27.6402,26.75,26.8944,13146,0
+GMRE_A.US,D,20200117,000000,26.85,27.0284,26.6,26.8304,10462,0
+GMRE_A.US,D,20200121,000000,26.82,27.32,26.82,27.32,3848,0
+GMRE_A.US,D,20200122,000000,27.02,27.2688,26.99,27.05,14809,0
+GMRE_A.US,D,20200123,000000,27.005,27.005,26.63,26.9,3707,0
+GMRE_A.US,D,20200124,000000,26.794,26.9232,26.5,26.86,3280,0
+GMRE_A.US,D,20200127,000000,27.044,27.044,26.7214,26.85,2195,0
+GMRE_A.US,D,20200128,000000,26.9063,26.93,26.76,26.7604,5374,0
+GMRE_A.US,D,20200129,000000,26.7,26.8,26.7,26.8,825,0
+GMRE_A.US,D,20200130,000000,26.72,26.775,26.55,26.58,4349,0
+GMRE_A.US,D,20200131,000000,26.7,26.7,26.7,26.7,580,0
+GMRE_A.US,D,20200203,000000,26.7276,26.83,26.6001,26.75,8288,0
+GMRE_A.US,D,20200204,000000,26.7989,26.7989,26.7989,26.7989,505,0
+GMRE_A.US,D,20200205,000000,26.8,27.0252,26.701,26.985,2344,0
+GMRE_A.US,D,20200206,000000,26.97,26.97,26.89,26.9203,4236,0
+GMRE_A.US,D,20200207,000000,26.8246,26.9,26.8246,26.8909,1097,0
+GMRE_A.US,D,20200210,000000,26.85,26.8593,26.72,26.75,4642,0
+GMRE_A.US,D,20200211,000000,26.7557,26.83,26.7557,26.82,4806,0
+GMRE_A.US,D,20200212,000000,26.76,26.8364,26.76,26.76,39579,0
+GMRE_A.US,D,20200213,000000,26.95,26.95,26.84,26.8598,4700,0
+GMRE_A.US,D,20200214,000000,26.715,26.847,26.715,26.79,19461,0
+GMRE_A.US,D,20200218,000000,26.7035,26.95,26.7035,26.9325,10865,0
+GMRE_A.US,D,20200219,000000,26.95,26.95,26.84,26.9259,5872,0
+GMRE_A.US,D,20200220,000000,26.747,26.95,26.747,26.95,4000,0
+GMRE_A.US,D,20200221,000000,26.8301,26.95,26.8301,26.84,5817,0
+GMRE_A.US,D,20200224,000000,26.2261,26.8411,26.2261,26.8266,13661,0
+GMRE_A.US,D,20200225,000000,26.7475,26.83,26.7475,26.76,4807,0
+GMRE_A.US,D,20200226,000000,26.78,26.79,26.58,26.58,5543,0
+GMRE_A.US,D,20200227,000000,26,26.85,25.53,26.09,14695,0
+GMRE_A.US,D,20200228,000000,25.7,26.338,25.7,26.162,7344,0
+GMRE_A.US,D,20200302,000000,26.4,26.4538,26.2,26.31,13202,0
+GMRE_A.US,D,20200303,000000,26.25,26.5639,26.25,26.5,5287,0
+GMRE_A.US,D,20200304,000000,26.7321,26.8378,26.69,26.7036,1676,0
+GMRE_A.US,D,20200305,000000,26.8175,26.8175,26.6683,26.6683,300,0
+GMRE_A.US,D,20200306,000000,27,27.1764,26.6265,26.6265,2314,0
+GMRE_A.US,D,20200309,000000,26.45,26.59,25.01,26.4,13152,0
+GMRE_A.US,D,20200310,000000,26.2373,26.576,25.748,26.576,1721,0
+GMRE_A.US,D,20200311,000000,25.2242,26,25.2242,25.8838,2100,0
+GMRE_A.US,D,20200312,000000,25.03,25.2123,20.75,22.25,31429,0
+GMRE_A.US,D,20200313,000000,20.529,25.01,20.529,25.01,10862,0
+GMRE_A.US,D,20200316,000000,23.9,23.9,21.2357,22.05,8959,0
+GMRE_A.US,D,20200317,000000,21.59,22.7,21.1,21.1,21627,0
+GMRE_A.US,D,20200318,000000,21.02,21.74,15.82,16.59,31655,0
+GMRE_A.US,D,20200319,000000,16.65,20.097,16.65,19.728,20125,0
+GMRE_A.US,D,20200320,000000,19.3674,21.74,19.3674,20.89,7391,0
+GMRE_A.US,D,20200323,000000,20.4,20.4,16.05,20,17199,0
+GMRE_A.US,D,20200324,000000,19,22.88,19,22.88,15572,0
+GMRE_A.US,D,20200325,000000,21.1,24.44,20.11,24.29,23800,0
+GMRE_A.US,D,20200326,000000,24.5365,25.2195,23,23.505,24320,0
+GMRE_A.US,D,20200327,000000,23.36,23.402,22.56,22.9545,4501,0
+GMRE_A.US,D,20200330,000000,22.74,23,21.9386,22.8894,17477,0
+GMRE_A.US,D,20200331,000000,23.4,23.4,22.51,22.85,4187,0
+GMRE_A.US,D,20200401,000000,22.85,22.9962,22.85,22.85,10636,0
+GMRE_A.US,D,20200402,000000,22.41,22.41,21.1,21.1,9350,0
+GMRE_A.US,D,20200403,000000,21.75,22.5,21.27,21.472,10796,0
+GMRE_A.US,D,20200406,000000,21.5,22.8563,21.5,22.15,7956,0
+GMRE_A.US,D,20200407,000000,23,23,22.0132,22.33,7384,0
+GMRE_A.US,D,20200408,000000,21.25,23.6,21.25,23.6,15195,0
+GMRE_A.US,D,20200409,000000,23.2,24.75,22.824,24.3625,17314,0
+GMRE_A.US,D,20200413,000000,25.02,25.02,24.02,24.5,13735,0
+GMRE_A.US,D,20200414,000000,24.1,24.69,24.1,24.55,14603,0
+GMRE_A.US,D,20200415,000000,25,25,23.8,23.87,8385,0
+GMRE_A.US,D,20200416,000000,24,24.5,23.06,24.325,19536,0
+GMRE_A.US,D,20200417,000000,23.2974,24.75,23.2759,23.83,26939,0
+GMRE_A.US,D,20200420,000000,24.7,24.7,24,24,9159,0
+GMRE_A.US,D,20200421,000000,24.1,24.1,23,23.8885,9771,0
+GMRE_A.US,D,20200422,000000,24.23,24.3,23.88,23.95,17047,0
+GMRE_A.US,D,20200423,000000,24.1,24.1,23.88,24.0215,4389,0
+GMRE_A.US,D,20200424,000000,24.3725,24.3725,23.91,24.1,10223,0
+GMRE_A.US,D,20200427,000000,24.0088,24.1,23.35,23.36,49755,0
+GMRE_A.US,D,20200428,000000,23.94,24.3702,23.41,23.47,26029,0
+GMRE_A.US,D,20200429,000000,23.53,24.4722,23.53,24.45,16560,0
+GMRE_A.US,D,20200430,000000,24.7,24.7318,24.1875,24.66,14897,0
+GMRE_A.US,D,20200501,000000,24.7008,24.75,24.6,24.6803,7695,0
+GMRE_A.US,D,20200504,000000,24.5875,24.6948,24.275,24.47,3121,0
+GMRE_A.US,D,20200505,000000,24.52,25,24.22,24.282,10817,0
+GMRE_A.US,D,20200506,000000,24.99,24.99,24.5,24.87,3917,0
+GMRE_A.US,D,20200507,000000,24.56,24.93,24.56,24.93,12132,0
+GMRE_A.US,D,20200508,000000,25,25,24.7,24.79,13241,0
+GMRE_A.US,D,20200511,000000,25.01,25.01,24.6,24.8901,6793,0
+GMRE_A.US,D,20200512,000000,24.914,24.96,24.83,24.875,3273,0
+GMRE_A.US,D,20200513,000000,24.8002,25,24.6,24.88,4134,0
+GMRE_A.US,D,20200514,000000,24.65,24.8312,24.6,24.6,7895,0
+GMRE_A.US,D,20200515,000000,24.59,24.85,24.59,24.8468,36806,0
+GMRE_A.US,D,20200518,000000,24.71,25.21,24.71,25.2,35521,0
+GMRE_A.US,D,20200519,000000,25.25,25.25,25.065,25.11,23621,0
+GMRE_A.US,D,20200520,000000,25.11,25.7,25.1099,25.2821,7633,0
+GMRE_A.US,D,20200521,000000,26.28,26.28,25,25,9659,0
+GMRE_A.US,D,20200522,000000,25.1052,25.2669,25.1052,25.14,9712,0
+GMRE_A.US,D,20200526,000000,25.25,25.8,25.17,25.21,8943,0
+GMRE_A.US,D,20200527,000000,25.793,25.793,25.07,25.07,64261,0
+GMRE_A.US,D,20200528,000000,25,25.06,24.95,24.95,18252,0
+GMRE_A.US,D,20200529,000000,25,25.0002,24.96,25,25128,0
+GMRE_A.US,D,20200601,000000,25.16,25.24,25,25.2,17674,0
+GMRE_A.US,D,20200602,000000,25.4701,25.4701,25.2,25.2259,2669,0
+GMRE_A.US,D,20200603,000000,25.2775,25.45,25.23,25.4492,6525,0
+GMRE_A.US,D,20200604,000000,26,26,25.4634,25.9455,4613,0
+GMRE_A.US,D,20200605,000000,25.95,25.95,25.55,25.55,20346,0
+GMRE_A.US,D,20200608,000000,25.5,25.6,25.04,25.3,27647,0
+GMRE_A.US,D,20200609,000000,25.11,25.43,25.11,25.325,3798,0
+GMRE_A.US,D,20200610,000000,25.5,25.5679,25.1799,25.5,19907,0
+GMRE_A.US,D,20200611,000000,25,25.3,25,25.155,7223,0
+GMRE_A.US,D,20200612,000000,25.2862,25.3984,25.17,25.3984,1214,0
+GMRE_A.US,D,20200615,000000,25.4,25.4,25,25.34,8074,0
+GMRE_A.US,D,20200616,000000,25.5,25.72,25.15,25.29,5213,0
+GMRE_A.US,D,20200617,000000,25.22,25.5,25.1501,25.1713,16493,0
+GMRE_A.US,D,20200618,000000,25.19,25.4999,25.16,25.39,6380,0
+GMRE_A.US,D,20200619,000000,25.2685,25.8052,25.16,25.315,8270,0
+GMRE_A.US,D,20200622,000000,25.7,25.9299,25.54,25.75,5151,0
+GMRE_A.US,D,20200623,000000,25.545,25.74,25.2,25.74,2587,0
+GMRE_A.US,D,20200624,000000,25.5501,25.6401,25.24,25.3,5700,0
+GMRE_A.US,D,20200625,000000,25.565,25.565,25.3,25.49,2135,0
+GMRE_A.US,D,20200626,000000,25.49,25.49,25.1733,25.2001,3068,0
+GMRE_A.US,D,20200629,000000,25.2,25.5851,24.62,25.09,24260,0
+GMRE_A.US,D,20200630,000000,25.15,25.377,25.1,25.377,4792,0
+GMRE_A.US,D,20200701,000000,25.4806,25.4806,25.245,25.375,11424,0
+GMRE_A.US,D,20200702,000000,25.69,25.7312,25.51,25.53,3801,0
+GMRE_A.US,D,20200706,000000,25.77,25.7965,25.4627,25.685,7750,0
+GMRE_A.US,D,20200707,000000,25.59,25.79,25.59,25.71,2763,0
+GMRE_A.US,D,20200708,000000,25.8,25.815,25.71,25.71,2137,0
+GMRE_A.US,D,20200709,000000,25.7058,25.7058,25.59,25.7,3079,0
+GMRE_A.US,D,20200710,000000,25.6252,25.65,25.59,25.59,1095,0
+GMRE_A.US,D,20200713,000000,25.65,25.7686,25.59,25.7,3519,0
+GMRE_A.US,D,20200714,000000,25.285,25.3696,25.285,25.3457,5260,0
+GMRE_A.US,D,20200715,000000,25.4,25.7,25.17,25.2,3981,0
+GMRE_A.US,D,20200716,000000,25.24,25.35,25.24,25.35,1405,0
+GMRE_A.US,D,20200717,000000,25.24,25.438,25.12,25.12,4462,0
+GMRE_A.US,D,20200720,000000,25.14,25.57,25.12,25.35,4790,0
+GMRE_A.US,D,20200721,000000,25.35,25.4,25.1185,25.1185,8317,0
+GMRE_A.US,D,20200722,000000,25.18,25.33,25.04,25.05,9420,0
+GMRE_A.US,D,20200723,000000,25.1,25.1999,25.05,25.05,4459,0
+GMRE_A.US,D,20200724,000000,25.02,25.183,25.02,25.15,13584,0
+GMRE_A.US,D,20200727,000000,25.105,25.18,25.08,25.1,7405,0
+GMRE_A.US,D,20200728,000000,25.1498,25.16,25.0519,25.0519,2835,0
+GMRE_A.US,D,20200729,000000,25.1293,25.385,25.01,25.385,8732,0
+GMRE_A.US,D,20200730,000000,25.1655,25.534,25.1632,25.29,7317,0
+GMRE_A.US,D,20200731,000000,25.6,25.6,25.1,25.241,10748,0
+GMRE_A.US,D,20200803,000000,25.2499,25.25,25.145,25.2477,5162,0
+GMRE_A.US,D,20200804,000000,25.25,25.4697,25.21,25.45,7627,0
+GMRE_A.US,D,20200805,000000,25.4999,25.715,25.16,25.6,8245,0
+GMRE_A.US,D,20200806,000000,25.415,25.7,25.28,25.7,29600,0
+GMRE_A.US,D,20200807,000000,25.7,25.79,25.7,25.785,3022,0
+GMRE_A.US,D,20200810,000000,25.795,26.0768,25.795,25.895,8508,0
+GMRE_A.US,D,20200811,000000,26,26,25.75,25.75,2071,0
+GMRE_A.US,D,20200812,000000,25.8,26.05,25.8,26.05,7927,0
+GMRE_A.US,D,20200813,000000,25.92,26.23,25.92,26.215,3799,0
+GMRE_A.US,D,20200814,000000,26.0718,26.22,26.0718,26.211,7580,0
+GMRE_A.US,D,20200817,000000,26.01,26.14,25.8255,26.11,8989,0
+GMRE_A.US,D,20200818,000000,26.1201,26.2101,26.0463,26.0463,6399,0
+GMRE_A.US,D,20200819,000000,26.2399,26.2399,25.95,25.97,9077,0
+GMRE_A.US,D,20200820,000000,25.795,26.17,25.75,26.05,6117,0
+GMRE_A.US,D,20200821,000000,25.77,26.19,25.77,26.05,14068,0
+GMRE_A.US,D,20200824,000000,26.24,26.24,25.7601,25.81,2013,0
+GMRE_A.US,D,20200825,000000,25.75,25.9945,25.75,25.875,12117,0
+GMRE_A.US,D,20200826,000000,25.8081,25.99,25.75,25.99,9951,0
+GMRE_A.US,D,20200827,000000,25.99,26.3416,25.7252,26.25,10584,0
+GMRE_A.US,D,20200828,000000,25.83,26.375,25.82,26.12,2185,0
+GMRE_A.US,D,20200831,000000,26.3,26.37,25.62,26,8979,0
+GMRE_A.US,D,20200901,000000,26.075,26.25,25.83,26.25,10434,0
+GMRE_A.US,D,20200902,000000,26.15,26.19,25.91,26.19,5015,0
+GMRE_A.US,D,20200903,000000,26.15,26.15,25.89,25.8939,4226,0
+GMRE_A.US,D,20200904,000000,25.8,25.95,25.76,25.918,4534,0
+GMRE_A.US,D,20200908,000000,25.84,26.1147,25.6,25.9,13914,0
+GMRE_A.US,D,20200909,000000,25.8552,26.3,25.695,26.3,17337,0
+GMRE_A.US,D,20200910,000000,26.0688,26.185,25.94,26.12,8025,0
+GMRE_A.US,D,20200911,000000,25.89,25.975,25.85,25.9552,10139,0
+GMRE_A.US,D,20200914,000000,26,26,25.9,25.9467,8677,0
+GMRE_A.US,D,20200915,000000,25.8294,26.19,25.8,26.025,95348,0
+GMRE_A.US,D,20200916,000000,25.92,26.1982,25.89,26.0721,2058,0
+GMRE_A.US,D,20200917,000000,26.05,26.17,26.05,26.1431,2323,0
+GMRE_A.US,D,20200918,000000,26.1466,26.16,26.1,26.13,4308,0
+GMRE_A.US,D,20200921,000000,26.0001,26.275,26,26.18,7396,0
+GMRE_A.US,D,20200922,000000,26.26,26.26,25.8999,26.1,10422,0
+GMRE_A.US,D,20200923,000000,26.14,26.21,26.05,26.1399,3605,0
+GMRE_A.US,D,20200924,000000,26.27,26.4,26.18,26.18,6311,0
+GMRE_A.US,D,20200925,000000,26.18,26.18,26,26.165,1252,0
+GMRE_A.US,D,20200928,000000,26.05,26.4,26.025,26.09,10414,0
+GMRE_A.US,D,20200929,000000,26.11,26.37,26.0632,26.13,17676,0
+GMRE_A.US,D,20200930,000000,26.14,26.4,26.14,26.4,9349,0
+GMRE_A.US,D,20201001,000000,26.4,26.41,26.21,26.4,25292,0
+GMRE_A.US,D,20201002,000000,26.22,26.365,26.2155,26.34,6635,0
+GMRE_A.US,D,20201005,000000,26.39,26.49,26.34,26.37,146082,0
+GMRE_A.US,D,20201006,000000,26.23,26.475,26.22,26.3,11886,0
+GMRE_A.US,D,20201007,000000,26.3,26.35,26.09,26.2799,5848,0
+GMRE_A.US,D,20201008,000000,26.3431,26.46,26.34,26.35,2765,0
+GMRE_A.US,D,20201009,000000,26.23,26.4999,26.13,26.44,9509,0
+GMRE_A.US,D,20201012,000000,26.44,26.5,26.37,26.37,3598,0
+GMRE_A.US,D,20201013,000000,26.4424,26.6,26.3517,26.6,5798,0
+GMRE_A.US,D,20201014,000000,26.4,26.59,25.96,26.03,17353,0
+GMRE_A.US,D,20201015,000000,25.88,26.443,25.88,26.05,4548,0
+GMRE_A.US,D,20201016,000000,26.03,26.3697,26.025,26.1693,6895,0
+GMRE_A.US,D,20201019,000000,26.12,26.12,25.88,26,4735,0
+GMRE_A.US,D,20201020,000000,25.9,26.11,25.88,26.11,651,0
+GMRE_A.US,D,20201021,000000,25.94,26.336,25.94,26.2638,6632,0
+GMRE_A.US,D,20201022,000000,26.01,26.1216,25.95,25.95,1970,0
+GMRE_A.US,D,20201023,000000,25.95,26.11,25.87,26.0375,78294,0
+GMRE_A.US,D,20201026,000000,25.88,25.95,25.64,25.95,18720,0
+GMRE_A.US,D,20201027,000000,25.95,26.1999,25.94,26.1999,12423,0
+GMRE_A.US,D,20201028,000000,25.985,25.985,25.55,25.7,12729,0
+GMRE_A.US,D,20201029,000000,25.56,25.995,25.56,25.8246,4531,0
+GMRE_A.US,D,20201030,000000,25.77,26.1934,25.55,25.7,6679,0
+GMRE_A.US,D,20201102,000000,25.94,25.94,25.8001,25.8001,2227,0
+GMRE_A.US,D,20201103,000000,26.0202,26.0202,25.85,25.9156,2485,0
+GMRE_A.US,D,20201104,000000,25.8,25.8505,25.71,25.83,2917,0
+GMRE_A.US,D,20201105,000000,26.27,26.27,25.85,25.94,1140,0
+GMRE_A.US,D,20201106,000000,25.875,25.99,25.875,25.99,802,0
+GMRE_A.US,D,20201109,000000,26.57,26.57,25.9,25.99,13178,0
+GMRE_A.US,D,20201110,000000,25.86,26.2453,25.86,26.13,4901,0
+GMRE_A.US,D,20201111,000000,26.01,26.34,26.01,26.13,9733,0
+GMRE_A.US,D,20201112,000000,26.2,26.43,26.1,26.28,5075,0
+GMRE_A.US,D,20201113,000000,26.25,26.5935,26.2,26.25,8363,0
+GMRE_A.US,D,20201116,000000,26.56,26.794,26.29,26.725,8075,0
+GMRE_A.US,D,20201117,000000,26.2667,26.8,26.15,26.68,7942,0
+GMRE_A.US,D,20201118,000000,26.2639,26.8,26.2639,26.79,6368,0
+GMRE_A.US,D,20201119,000000,26.45,28.105,26.35,27,7497,0
+GMRE_A.US,D,20201120,000000,26.6653,27.475,26.6334,27.04,9453,0
+GMRE_A.US,D,20201123,000000,26.92,26.92,26.4,26.53,5032,0
+GMRE_A.US,D,20201124,000000,26.35,26.5999,26.35,26.45,3399,0
+GMRE_A.US,D,20201125,000000,26.435,26.485,26.165,26.165,2004,0
+GMRE_A.US,D,20201127,000000,26.16,26.3685,26.16,26.18,1595,0
+GMRE_A.US,D,20201130,000000,26.27,26.3,26.1,26.16,4024,0
+GMRE_A.US,D,20201201,000000,26.3027,26.42,26.29,26.29,733,0
+GMRE_A.US,D,20201202,000000,26.2633,26.3799,26.21,26.29,3657,0
+GMRE_A.US,D,20201203,000000,26.5,26.8116,26.2238,26.2238,7220,0
+GMRE_A.US,D,20201204,000000,26.43,26.5001,26.26,26.31,1693,0
+GMRE_A.US,D,20201207,000000,26.34,26.55,26.34,26.45,901,0
+GMRE_A.US,D,20201208,000000,26.3814,26.55,26.28,26.35,3345,0
+GMRE_A.US,D,20201209,000000,26.36,27.15,26.36,27.15,10635,0
+GMRE_A.US,D,20201210,000000,26.56,26.75,26.5,26.65,1462,0
+GMRE_A.US,D,20201211,000000,26.35,26.4043,26.28,26.28,2900,0
+GMRE_A.US,D,20201214,000000,26.37,26.47,26.3,26.45,4507,0
+GMRE_A.US,D,20201215,000000,26.33,26.39,26.27,26.31,8248,0
+GMRE_A.US,D,20201216,000000,26.44,26.52,26.12,26.28,19270,0
+GMRE_A.US,D,20201217,000000,26.28,26.39,26.18,26.25,10250,0
+GMRE_A.US,D,20201218,000000,26.5,26.5,26.2,26.21,15677,0
+GMRE_A.US,D,20201221,000000,26.19,26.3,26.17,26.22,8679,0
+GMRE_A.US,D,20201222,000000,26.365,26.4,26.25,26.28,14801,0
+GMRE_A.US,D,20201223,000000,26.23,26.74,26.23,26.5,10514,0
+GMRE_A.US,D,20201224,000000,26.52,26.52,26.52,26.52,555,0
+GMRE_A.US,D,20201228,000000,26.37,26.4,26.35,26.4,5777,0
+GMRE_A.US,D,20201229,000000,26.5,26.69,26.4,26.42,9399,0
+GMRE_A.US,D,20201230,000000,26.66,26.74,26.5,26.5,5528,0
+GMRE_A.US,D,20201231,000000,26.45,26.88,26.45,26.88,4845,0
+GMRE_A.US,D,20210104,000000,26.52,27.12,26.52,26.98,10306,0
+GMRE_A.US,D,20210105,000000,26.91,27.15,26.7408,26.795,15270,0
+GMRE_A.US,D,20210106,000000,26.92,26.92,26.8401,26.92,1525,0
+GMRE_A.US,D,20210107,000000,26.8,26.9999,26.65,26.9999,2027,0
+GMRE_A.US,D,20210108,000000,27,27,26.8294,26.8884,6596,0
+GMRE_A.US,D,20210111,000000,26.52,26.76,26.4,26.5,18253,0
+GMRE_A.US,D,20210112,000000,26.23,26.5,26.15,26.195,36203,0
+GMRE_A.US,D,20210113,000000,26.15,26.36,26.15,26.22,32157,0
+GMRE_A.US,D,20210114,000000,25.92,25.92,25.7,25.76,11575,0
+GMRE_A.US,D,20210115,000000,25.695,25.745,25.67,25.7294,3422,0
+GMRE_A.US,D,20210119,000000,25.76,26.01,25.76,25.82,15880,0
+GMRE_A.US,D,20210120,000000,25.73,25.8498,25.73,25.7792,7927,0
+GMRE_A.US,D,20210121,000000,25.75,25.88,25.75,25.75,3709,0
+GMRE_A.US,D,20210122,000000,25.75,26,25.75,26,5776,0
+GMRE_A.US,D,20210125,000000,25.95,25.95,25.8,25.85,6079,0
+GMRE_A.US,D,20210126,000000,25.925,26,25.85,25.8908,2306,0
+GMRE_A.US,D,20210127,000000,25.93,25.9578,25.88,25.89,11287,0
+GMRE_A.US,D,20210128,000000,25.95,25.95,25.89,25.92,5375,0
+GMRE_A.US,D,20210129,000000,25.95,26.05,25.84,25.8421,8384,0
+GMRE_A.US,D,20210201,000000,25.84,26.09,25.84,26.05,8933,0
+GMRE_A.US,D,20210202,000000,25.95,26.55,25.95,26.25,19205,0
+GMRE_A.US,D,20210203,000000,26.25,26.37,26,26.37,1617,0
+GMRE_A.US,D,20210204,000000,26.03,26.51,26.01,26.305,4830,0
+GMRE_A.US,D,20210205,000000,26.03,26.37,26.03,26.2611,5984,0
+GMRE_A.US,D,20210208,000000,26.48,26.48,26.17,26.3,8855,0
+GMRE_A.US,D,20210209,000000,26.4755,26.4874,26.4,26.4874,8726,0
+GMRE_A.US,D,20210210,000000,26.5,26.87,26.46,26.52,12303,0
+GMRE_A.US,D,20210211,000000,26.2866,26.6,26.2866,26.56,2812,0
+GMRE_A.US,D,20210212,000000,26.2231,26.844,26.2231,26.6237,1236,0
+GMRE_A.US,D,20210216,000000,26.735,26.735,26.735,26.735,749,0
+GMRE_A.US,D,20210217,000000,26.6966,26.79,26.58,26.58,1232,0
+GMRE_A.US,D,20210218,000000,26.4,26.69,26.4,26.52,8931,0
+GMRE_A.US,D,20210219,000000,26.54,26.68,26.49,26.68,3036,0
+GMRE_A.US,D,20210222,000000,26.5,26.703,26.5,26.5657,4284,0
+GMRE_A.US,D,20210223,000000,26.62,26.62,26.5,26.5,10820,0
+GMRE_A.US,D,20210224,000000,26.4743,26.67,26.1,26.28,22950,0
+GMRE_A.US,D,20210225,000000,26.14,26.305,26.14,26.21,4653,0
+GMRE_A.US,D,20210226,000000,26.3999,26.3999,26.21,26.3,9628,0
+GMRE_A.US,D,20210301,000000,26.25,26.52,26.24,26.33,9481,0
+GMRE_A.US,D,20210302,000000,26.5199,26.5199,26.5199,26.5199,345,0
+GMRE_A.US,D,20210303,000000,26.33,26.484,26.33,26.38,3649,0
+GMRE_A.US,D,20210304,000000,26.15,26.26,26.15,26.2407,11148,0
+GMRE_A.US,D,20210305,000000,26.24,26.52,26.24,26.52,1434,0
+GMRE_A.US,D,20210308,000000,26.63,26.63,26.35,26.46,2383,0
+GMRE_A.US,D,20210309,000000,26.34,26.4,26.3,26.33,4108,0
+GMRE_A.US,D,20210310,000000,26.33,26.465,26.33,26.415,5627,0
+GMRE_A.US,D,20210311,000000,26.201,26.405,26.201,26.27,9376,0
+GMRE_A.US,D,20210315,000000,26.3,26.3999,26.28,26.3999,6885,0
+GMRE_A.US,D,20210316,000000,26.3696,26.45,26.335,26.35,12850,0
+GMRE_A.US,D,20210317,000000,26.35,26.44,26.35,26.4,23451,0
+GMRE_A.US,D,20210318,000000,26.44,26.44,26.42,26.4399,1447,0
+GMRE_A.US,D,20210319,000000,26.5,26.62,26.5,26.62,6140,0
+GMRE_A.US,D,20210322,000000,26.66,26.71,26.5,26.54,40328,0
+GMRE_A.US,D,20210323,000000,26.46,26.78,26.46,26.53,8483,0
+GMRE_A.US,D,20210324,000000,26.53,26.55,26.42,26.43,2077,0
+GMRE_A.US,D,20210325,000000,26.5,26.5,26.4,26.4753,3347,0
+GMRE_A.US,D,20210326,000000,26.4,26.43,26.325,26.41,2647,0
+GMRE_A.US,D,20210329,000000,26.481,26.481,26.455,26.4553,1451,0
+GMRE_A.US,D,20210330,000000,26.39,26.45,26.2901,26.4,14918,0
+GMRE_A.US,D,20210331,000000,26.51,26.53,26.395,26.53,4806,0
+GMRE_A.US,D,20210401,000000,26.66,26.66,26.3413,26.64,20342,0
+GMRE_A.US,D,20210405,000000,26.38,26.79,26.38,26.67,2685,0
+GMRE_A.US,D,20210406,000000,26.75,26.82,26.75,26.8,6368,0
+GMRE_A.US,D,20210407,000000,26.51,26.816,26.51,26.76,20525,0
+GMRE_A.US,D,20210408,000000,26.56,26.84,26.55,26.84,10038,0
+GMRE_A.US,D,20210409,000000,26.57,26.65,26.57,26.6,4586,0
+GMRE_A.US,D,20210412,000000,26.65,26.83,26.65,26.66,4241,0
+GMRE_A.US,D,20210413,000000,26.775,26.9,26.705,26.705,2913,0
+GMRE_A.US,D,20210414,000000,26.12,26.7973,26.12,26.7973,6768,0
+GMRE_A.US,D,20210415,000000,26.74,26.74,26.1,26.32,76284,0
+GMRE_A.US,D,20210416,000000,26.32,26.32,26.29,26.31,984,0
+GMRE_A.US,D,20210419,000000,26.4,26.45,26.28,26.393,4052,0
+GMRE_A.US,D,20210420,000000,26.44,26.52,26.4277,26.4277,5378,0
+GMRE_A.US,D,20210421,000000,26.21,26.58,26.17,26.58,7901,0
+GMRE_A.US,D,20210422,000000,26.32,26.55,26.32,26.55,3281,0
+GMRE_A.US,D,20210423,000000,26.36,26.475,26.36,26.4542,9913,0
+GMRE_A.US,D,20210426,000000,26.47,26.518,26.47,26.4887,5080,0
+GMRE_A.US,D,20210427,000000,26.5,26.506,26.33,26.4657,5286,0
+GMRE_A.US,D,20210428,000000,26.35,26.54,26.35,26.47,5135,0
+GMRE_A.US,D,20210429,000000,26.51,26.54,26.4432,26.4432,931,0
+GMRE_A.US,D,20210430,000000,26.54,26.54,26.47,26.47,950,0
+GMRE_A.US,D,20210503,000000,26.44,26.54,26.44,26.465,2263,0
+GMRE_A.US,D,20210504,000000,26.4705,26.4705,26.47,26.47,317,0
+GMRE_A.US,D,20210505,000000,26.52,26.52,26.48,26.4905,1086,0
+GMRE_A.US,D,20210506,000000,26.54,26.72,26.53,26.72,3179,0
+GMRE_A.US,D,20210507,000000,26.6401,26.74,26.6401,26.65,3645,0
+GMRE_A.US,D,20210510,000000,26.65,26.74,26.65,26.74,963,0
+GMRE_A.US,D,20210511,000000,26.7134,26.717,26.62,26.62,4254,0
+GMRE_A.US,D,20210513,000000,26.505,26.505,26.44,26.44,379,0
+GMRE_A.US,D,20210514,000000,26.63,26.75,26.55,26.7,3505,0
+GMRE_A.US,D,20210517,000000,26.73,26.82,26.73,26.76,12674,0
+GMRE_A.US,D,20210518,000000,26.62,26.62,26.45,26.45,4733,0
+GMRE_A.US,D,20210519,000000,26.55,26.8081,26.46,26.7999,6730,0
+GMRE_A.US,D,20210520,000000,26.8,26.87,26.7,26.71,16868,0
+GMRE_A.US,D,20210521,000000,26.6,26.7895,26.4545,26.7895,1305,0
+GMRE_A.US,D,20210524,000000,26.72,26.72,26.7,26.7,3353,0
+GMRE_A.US,D,20210525,000000,26.45,26.52,26.45,26.5,3452,0
+GMRE_A.US,D,20210526,000000,26.6,26.8409,26.35,26.75,7963,0
+GMRE_A.US,D,20210527,000000,26.55,26.57,26.55,26.57,279,0
+GMRE_A.US,D,20210528,000000,26.55,26.58,26.55,26.55,847,0
+GMRE_A.US,D,20210601,000000,26.5,26.6,26.3209,26.6,9229,0
+GMRE_A.US,D,20210602,000000,26.42,26.6,26.42,26.6,341,0
+GMRE_A.US,D,20210603,000000,26.54,26.56,26.54,26.54,1080,0
+GMRE_A.US,D,20210607,000000,26.5,26.64,26.46,26.46,10015,0
+GMRE_A.US,D,20210608,000000,26.5,26.6,26.5,26.57,5576,0
+GMRE_A.US,D,20210609,000000,26.58,26.6,26.45,26.6,1768,0
+GMRE_A.US,D,20210610,000000,26.5286,26.7415,26.5286,26.5405,4169,0
+GMRE_A.US,D,20210611,000000,26.56,26.8247,26.55,26.65,3055,0
+GMRE_A.US,D,20210614,000000,26.6,26.64,26.475,26.64,4550,0
+GMRE_A.US,D,20210615,000000,26.79,26.8,26.64,26.8,10453,0
+GMRE_A.US,D,20210616,000000,26.52,26.75,26.503,26.75,8246,0
+GMRE_A.US,D,20210617,000000,26.7769,26.8,26.625,26.8,1989,0
+GMRE_A.US,D,20210618,000000,26.8,26.845,26.8,26.845,400,0
+GMRE_A.US,D,20210621,000000,26.9,26.949,26.89,26.9,17493,0
+GMRE_A.US,D,20210622,000000,26.85,26.97,26.85,26.97,10673,0
+GMRE_A.US,D,20210623,000000,26.915,27.05,26.89,27,5135,0
+GMRE_A.US,D,20210624,000000,27.05,27.05,26.89,26.89,2980,0
+GMRE_A.US,D,20210625,000000,26.99,27.23,26.89,26.89,3701,0
+GMRE_A.US,D,20210628,000000,26.9433,27.2,26.9433,27.2,979,0
+GMRE_A.US,D,20210629,000000,26.99,27,26.87,26.87,2222,0
+GMRE_A.US,D,20210630,000000,26.725,26.8195,26.58,26.77,6132,0
+GMRE_A.US,D,20210701,000000,27.102,27.15,26.85,26.85,1324,0
+GMRE_A.US,D,20210702,000000,26.72,27.05,26.72,26.99,1233,0
+GMRE_A.US,D,20210706,000000,26.845,26.9799,26.7719,26.9,788,0
+GMRE_A.US,D,20210707,000000,26.98,26.98,26.72,26.8,1545,0
+GMRE_A.US,D,20210708,000000,26.92,27,26.8331,26.8515,7127,0
+GMRE_A.US,D,20210709,000000,27,27,26.7624,26.85,1003,0
+GMRE_A.US,D,20210712,000000,26.8,26.88,26.78,26.8,29322,0
+GMRE_A.US,D,20210713,000000,26.9777,26.9777,26.5512,26.72,4477,0
+GMRE_A.US,D,20210714,000000,26.6728,26.6728,26.2652,26.2652,3036,0
+GMRE_A.US,D,20210715,000000,26.0694,26.6,26.0694,26.6,793,0
+GMRE_A.US,D,20210716,000000,26.75,26.75,26.35,26.35,3353,0
+GMRE_A.US,D,20210719,000000,26.18,26.24,26.0505,26.15,5937,0
+GMRE_A.US,D,20210720,000000,26.17,26.9412,26.08,26.3878,3961,0
+GMRE_A.US,D,20210721,000000,26.38,26.551,26.35,26.551,1765,0
+GMRE_A.US,D,20210722,000000,26.302,26.4,26.302,26.32,1712,0
+GMRE_A.US,D,20210723,000000,26.4,26.49,26.4,26.4,1333,0
+GMRE_A.US,D,20210726,000000,26.54,26.6926,26.43,26.43,1377,0
+GMRE_A.US,D,20210727,000000,26.3,26.59,26.3,26.59,1695,0
+GMRE_A.US,D,20210728,000000,26.5,26.6799,26.5,26.6,1050,0
+GMRE_A.US,D,20210729,000000,26.5,26.55,26.47,26.55,430,0
+GMRE_A.US,D,20210730,000000,26.62,26.9,26.4,26.4,1920,0
+GMRE_A.US,D,20210802,000000,26.49,26.49,26.48,26.48,859,0
+GMRE_A.US,D,20210803,000000,26.4885,26.49,26.36,26.401,2265,0
+GMRE_A.US,D,20210804,000000,26.32,26.7999,26.32,26.79,2296,0
+GMRE_A.US,D,20210805,000000,26.7036,26.7036,26.5,26.53,9954,0
+GMRE_A.US,D,20210806,000000,26.65,26.65,26.55,26.55,759,0
+GMRE_A.US,D,20210809,000000,26.76,26.79,26.55,26.55,7303,0
+GMRE_A.US,D,20210810,000000,26.35,26.7992,26.32,26.76,7861,0
+GMRE_A.US,D,20210811,000000,26.6746,26.6746,26.6746,26.6746,200,0
+GMRE_A.US,D,20210813,000000,26.6479,26.6479,26.4701,26.4701,1478,0
+GMRE_A.US,D,20210816,000000,26.65,26.7,26.65,26.69,1602,0
+GMRE_A.US,D,20210817,000000,26.58,26.6,26.3,26.3,5371,0
+GMRE_A.US,D,20210818,000000,26.6,26.71,26.6,26.71,710,0
+GMRE_A.US,D,20210820,000000,26.43,26.6,26.42,26.55,1285,0
+GMRE_A.US,D,20210823,000000,26.43,26.5,26.43,26.5,1395,0
+GMRE_A.US,D,20210824,000000,26.5,26.55,26.5,26.55,3830,0
+GMRE_A.US,D,20210825,000000,26.5,26.59,26.4,26.4011,14942,0
+GMRE_A.US,D,20210826,000000,26.45,26.5317,26.45,26.45,6680,0
+GMRE_A.US,D,20210827,000000,26.45,26.5227,26.45,26.45,12218,0
+GMRE_A.US,D,20210830,000000,26.64,26.64,26.45,26.6,6409,0
+GMRE_A.US,D,20210831,000000,26.6,26.6,26.6,26.6,915,0
+GMRE_A.US,D,20210901,000000,26.75,26.7995,26.7,26.7,1413,0
+GMRE_A.US,D,20210902,000000,26.65,26.65,26.47,26.5,25917,0
+GMRE_A.US,D,20210903,000000,26.655,26.655,26.41,26.41,16475,0
+GMRE_A.US,D,20210907,000000,26.41,26.49,26.41,26.49,2251,0
+GMRE_A.US,D,20210908,000000,26.61,26.61,26.43,26.44,17754,0
+GMRE_A.US,D,20210909,000000,26.47,26.5,26.41,26.4528,28640,0
+GMRE_A.US,D,20210910,000000,26.49,26.5,26.45,26.455,117377,0
+GMRE_A.US,D,20210913,000000,26.45,26.45,26.41,26.45,4653,0
+GMRE_A.US,D,20210914,000000,26.54,26.54,26.54,26.54,840,0
+GMRE_A.US,D,20210917,000000,26.39,26.5219,26.39,26.49,3119,0
+GMRE_A.US,D,20210920,000000,26.35,26.5068,26.34,26.43,1202,0
+GMRE_A.US,D,20210921,000000,26.45,26.6999,26.45,26.534,5250,0
+GMRE_A.US,D,20210922,000000,26.56,26.6899,26.56,26.6004,3883,0
+GMRE_A.US,D,20210923,000000,26.52,26.606,26.52,26.606,4215,0
+GMRE_A.US,D,20210927,000000,26.49,26.49,26.375,26.45,8364,0
+GMRE_A.US,D,20210928,000000,26.45,26.45,26.41,26.41,1179,0
+GMRE_A.US,D,20210929,000000,26.59,26.59,26.55,26.55,7040,0
+GMRE_A.US,D,20210930,000000,26.6,26.6999,26.5,26.69,12382,0
+GMRE_A.US,D,20211001,000000,26.7,26.765,26.58,26.58,2325,0
+GMRE_A.US,D,20211004,000000,26.74,26.74,26.58,26.66,3865,0
+GMRE_A.US,D,20211005,000000,26.62,26.75,26.62,26.69,11302,0
+GMRE_A.US,D,20211006,000000,26.7,26.72,26.65,26.72,1620,0
+GMRE_A.US,D,20211007,000000,26.73,26.7837,26.73,26.7837,1980,0
+GMRE_A.US,D,20211008,000000,26.8,26.8,26.7,26.74,4810,0
+GMRE_A.US,D,20211011,000000,26.776,26.776,26.74,26.76,5004,0
+GMRE_A.US,D,20211012,000000,26.92,26.92,26.55,26.55,5284,0
+GMRE_A.US,D,20211013,000000,26.65,26.7,26.52,26.53,5681,0
+GMRE_A.US,D,20211014,000000,26.1,26.3799,26.0327,26.15,5389,0
+GMRE_A.US,D,20211015,000000,26.15,26.2029,26.15,26.2029,936,0
+GMRE_A.US,D,20211018,000000,26.39,26.7,26.22,26.4,6546,0
+GMRE_A.US,D,20211019,000000,26.305,26.35,26.22,26.35,2498,0
+GMRE_A.US,D,20211020,000000,26.2096,26.2096,26.2096,26.2096,300,0
+GMRE_A.US,D,20211021,000000,26.27,26.55,26.2103,26.55,3197,0
+GMRE_A.US,D,20211022,000000,26.5,26.565,26.46,26.47,4221,0
+GMRE_A.US,D,20211025,000000,26.28,26.6,26.28,26.475,3498,0
+GMRE_A.US,D,20211026,000000,26.42,26.42,26.28,26.4,3690,0
+GMRE_A.US,D,20211027,000000,26.47,26.536,26.28,26.33,2207,0
+GMRE_A.US,D,20211028,000000,26.35,26.43,26.2,26.3,3087,0
+GMRE_A.US,D,20211029,000000,26.18,26.4,26.18,26.24,2179,0
+GMRE_A.US,D,20211101,000000,26.41,26.58,26.18,26.31,5598,0
+GMRE_A.US,D,20211102,000000,26.31,26.4281,26.31,26.33,1127,0
+GMRE_A.US,D,20211103,000000,26.27,26.3,26.19,26.3,4007,0
+GMRE_A.US,D,20211104,000000,26.261,26.261,26.2435,26.2435,1441,0
+GMRE_A.US,D,20211105,000000,26.24,26.4594,26.22,26.22,2668,0
+GMRE_A.US,D,20211108,000000,26.1525,26.2,26.15,26.2,2077,0
+GMRE_A.US,D,20211109,000000,26.15,26.29,26.15,26.29,979,0
+GMRE_A.US,D,20211110,000000,26.26,26.3445,26.15,26.24,3309,0
+GMRE_A.US,D,20211111,000000,26.3,26.3,26.1,26.1,1560,0
+GMRE_A.US,D,20211115,000000,26.06,26.28,25.82,26.26,4913,0
+GMRE_A.US,D,20211116,000000,26.13,26.13,25.86,25.86,4573,0
+GMRE_A.US,D,20211117,000000,26.075,26.145,25.88,26,1153,0
+GMRE_A.US,D,20211118,000000,25.865,25.9,25.85,25.9,2036,0
+GMRE_A.US,D,20211119,000000,25.92,26.18,25.9,25.95,2587,0
+GMRE_A.US,D,20211122,000000,25.96,26.125,25.96,26.125,1618,0
+GMRE_A.US,D,20211123,000000,25.95,25.95,25.84,25.8622,2680,0
+GMRE_A.US,D,20211124,000000,25.76,25.78,25.76,25.76,2654,0
+GMRE_A.US,D,20211126,000000,25.75,25.85,25.5,25.5532,4328,0
+GMRE_A.US,D,20211129,000000,25.57,25.69,25.57,25.66,1144,0
+GMRE_A.US,D,20211130,000000,25.75,25.75,25.65,25.65,3832,0
+GMRE_A.US,D,20211201,000000,25.74,25.8,25.74,25.8,1047,0
+GMRE_A.US,D,20211202,000000,25.7,25.8,25.65,25.8,3381,0
+GMRE_A.US,D,20211203,000000,25.9,25.9399,25.67,25.9399,2759,0
+GMRE_A.US,D,20211206,000000,25.8,25.9,25.779,25.9,2224,0
+GMRE_A.US,D,20211207,000000,25.78,25.78,25.78,25.78,370,0
+GMRE_A.US,D,20211208,000000,25.96,25.96,25.75,25.75,4959,0
+GMRE_A.US,D,20211209,000000,25.87,25.98,25.87,25.925,1416,0
+GMRE_A.US,D,20211210,000000,25.76,25.959,25.75,25.81,3594,0
+GMRE_A.US,D,20211213,000000,25.8499,25.85,25.56,25.6399,12834,0
+GMRE_A.US,D,20211214,000000,25.56,25.99,25.56,25.87,17371,0
+GMRE_A.US,D,20211215,000000,25.8,26,25.74,26,6626,0
+GMRE_A.US,D,20211216,000000,25.94,26.185,25.92,26.0001,3567,0
+GMRE_A.US,D,20211217,000000,25.6,26.29,25.6,26.29,6955,0
+GMRE_A.US,D,20211220,000000,26.27,26.27,25.62,26.1699,4729,0
+GMRE_A.US,D,20211221,000000,26.29,26.455,25.75,26.3295,5964,0
+GMRE_A.US,D,20211222,000000,26.3071,26.44,26.15,26.15,4968,0
+GMRE_A.US,D,20211227,000000,26.24,26.2802,26.13,26.26,4336,0
+GMRE_A.US,D,20211228,000000,26.1294,26.35,26.1288,26.35,5636,0
+GMRE_A.US,D,20211229,000000,26.26,26.4709,26.145,26.28,3314,0
+GMRE_A.US,D,20211230,000000,26.2,26.435,26.2,26.435,2142,0
+GMRE_A.US,D,20211231,000000,26.53,26.577,26.5,26.5,16950,0
+GMRE_A.US,D,20220103,000000,26.22,26.43,26.22,26.43,1807,0
+GMRE_A.US,D,20220104,000000,26.53,26.5999,26.3043,26.45,2060,0
+GMRE_A.US,D,20220105,000000,26.56,26.56,26.56,26.56,274,0
+GMRE_A.US,D,20220106,000000,26.57,26.6,26.57,26.59,1825,0
+GMRE_A.US,D,20220107,000000,26.32,26.4846,26.3,26.3001,3744,0
+GMRE_A.US,D,20220110,000000,26.5,26.6,26.4277,26.6,2911,0
+GMRE_A.US,D,20220111,000000,26.5,26.5,26.32,26.37,8357,0
+GMRE_A.US,D,20220112,000000,26.4121,26.75,26.4,26.4,4483,0
+GMRE_A.US,D,20220113,000000,26.1,26.36,26.1,26.23,1379,0
+GMRE_A.US,D,20220114,000000,25.7575,26.25,25.7575,26.25,1099,0
+GMRE_A.US,D,20220118,000000,26.25,26.3,26.25,26.3,350,0
+GMRE_A.US,D,20220119,000000,26,26.261,25.8129,26.25,5098,0
+GMRE_A.US,D,20220120,000000,26.25,26.37,26.25,26.37,10752,0
+GMRE_A.US,D,20220121,000000,26.2,26.2,26.136,26.2,9756,0
+GMRE_A.US,D,20220124,000000,25.9398,26.01,25.62,25.66,6633,0
+GMRE_A.US,D,20220125,000000,25.6,26.1606,25.6,25.74,4839,0
+GMRE_A.US,D,20220126,000000,25.75,25.997,25.7,25.72,2544,0
+GMRE_A.US,D,20220127,000000,25.77,26.2,25.77,26.04,3123,0
+GMRE_A.US,D,20220128,000000,25.76,26.0998,25.74,25.86,6533,0
+GMRE_A.US,D,20220131,000000,25.98,25.98,25.7297,25.87,11513,0
+GMRE_A.US,D,20220201,000000,25.9232,26,25.81,25.81,988,0
+GMRE_A.US,D,20220202,000000,25.9,26,25.9,25.9,955,0
+GMRE_A.US,D,20220203,000000,25.8807,25.94,25.75,25.75,2421,0
+GMRE_A.US,D,20220204,000000,25.78,25.78,25.73,25.73,1811,0
+GMRE_A.US,D,20220207,000000,25.91,25.92,25.64,25.85,8379,0
+GMRE_A.US,D,20220208,000000,25.67,25.8283,25.58,25.735,8331,0
+GMRE_A.US,D,20220209,000000,25.77,25.77,25.77,25.77,418,0
+GMRE_A.US,D,20220210,000000,25.68,25.77,25.5801,25.6702,4418,0
+GMRE_A.US,D,20220211,000000,25.5852,25.7,25.5852,25.69,4173,0
+GMRE_A.US,D,20220214,000000,25.6,25.7,25.55,25.5501,3799,0
+GMRE_A.US,D,20220215,000000,25.6,25.6999,25.45,25.53,11100,0
+GMRE_A.US,D,20220216,000000,25.45,25.475,25.2805,25.42,6856,0
+GMRE_A.US,D,20220217,000000,25.42,25.45,25.04,25.04,17732,0
+GMRE_A.US,D,20220218,000000,25.19,25.494,25.19,25.33,10363,0
+GMRE_A.US,D,20220222,000000,25.3,25.32,25.15,25.24,13165,0
+GMRE_A.US,D,20220223,000000,25.2599,25.6265,25.19,25.2,6826,0
+GMRE_A.US,D,20220224,000000,25.19,25.5,25.16,25.5,3666,0
+GMRE_A.US,D,20220225,000000,25.5993,25.605,25.48,25.545,3006,0
+GMRE_A.US,D,20220228,000000,25.53,25.53,25.27,25.4871,2398,0
+GMRE_A.US,D,20220301,000000,25.49,25.6668,25.49,25.6668,1404,0
+GMRE_A.US,D,20220302,000000,25.5,25.5458,25.32,25.4,3001,0
+GMRE_A.US,D,20220303,000000,25.39,25.426,25.3269,25.35,4512,0
+GMRE_A.US,D,20220304,000000,25.31,25.4738,25.26,25.4,5819,0
+GMRE_A.US,D,20220307,000000,25.31,25.465,25.31,25.465,2545,0
+GMRE_A.US,D,20220308,000000,25.31,25.5,25.17,25.37,15596,0
+GMRE_A.US,D,20220309,000000,25.3501,26,25.35,26,4740,0
+GMRE_A.US,D,20220310,000000,25.68,25.7193,25.59,25.59,4109,0
+GMRE_A.US,D,20220311,000000,25.64,25.64,25.5,25.5,3102,0
+GMRE_A.US,D,20220316,000000,25.69,25.69,25.44,25.48,5007,0
+GMRE_A.US,D,20220317,000000,25.63,25.7,25.625,25.7,17372,0
+GMRE_A.US,D,20220318,000000,25.72,25.8,25.69,25.8,19977,0
+GMRE_A.US,D,20220321,000000,25.9535,26.215,25.72,25.8301,7373,0
+GMRE_A.US,D,20220322,000000,26.115,26.115,25.9,25.9,2306,0
+GMRE_A.US,D,20220323,000000,26.215,26.215,26,26.02,5270,0
+GMRE_A.US,D,20220324,000000,25.72,25.78,25.48,25.48,2667,0
+GMRE_A.US,D,20220325,000000,25.57,25.73,25.5,25.64,12441,0
+GMRE_A.US,D,20220328,000000,26,26,25.46,25.65,3674,0
+GMRE_A.US,D,20220329,000000,25.72,25.8032,25.72,25.75,2446,0
+GMRE_A.US,D,20220330,000000,25.97,25.97,25.6689,25.6689,5491,0
+GMRE_A.US,D,20220331,000000,25.58,25.9741,25.58,25.87,6755,0
+GMRE_A.US,D,20220401,000000,26.07,26.12,25.38,25.577,18180,0
+GMRE_A.US,D,20220404,000000,25.7,25.96,25.7,25.88,8058,0
+GMRE_A.US,D,20220405,000000,25.95,26,25.9,25.9,17314,0
+GMRE_A.US,D,20220406,000000,25.43,25.7899,25.43,25.75,12338,0
+GMRE_A.US,D,20220407,000000,25.74,25.76,25.557,25.76,8534,0
+GMRE_A.US,D,20220408,000000,25.77,25.8039,25.77,25.77,946,0
+GMRE_A.US,D,20220411,000000,25.95,26.16,25.8,26.01,20041,0
+GMRE_A.US,D,20220412,000000,26,26.152,25.65,25.92,10721,0
+GMRE_A.US,D,20220413,000000,25.4702,25.723,25.27,25.3,9712,0
+GMRE_A.US,D,20220414,000000,25.25,25.36,25.25,25.3,4307,0
+GMRE_A.US,D,20220418,000000,25.42,25.6102,25.42,25.5055,9318,0
+GMRE_A.US,D,20220419,000000,25.42,25.42,25.28,25.28,3753,0
+GMRE_A.US,D,20220420,000000,25.32,25.4275,25.25,25.25,4888,0
+GMRE_A.US,D,20220421,000000,25.26,25.31,25.05,25.05,6614,0
+GMRE_A.US,D,20220422,000000,25.139,25.15,25.05,25.15,4173,0
+GMRE_A.US,D,20220425,000000,25.42,25.42,25.09,25.1614,1507,0
+GMRE_A.US,D,20220426,000000,25.2011,25.39,25.11,25.12,2030,0
+GMRE_A.US,D,20220427,000000,25.1201,25.4,25.0547,25.4,3042,0
+GMRE_A.US,D,20220428,000000,25.29,25.34,25.29,25.34,1405,0
+GMRE_A.US,D,20220429,000000,25.32,25.33,25.2738,25.2738,1545,0
+GMRE_A.US,D,20220502,000000,25.47,25.47,25.2,25.35,1054,0
+GMRE_A.US,D,20220503,000000,25.4796,25.5,25.35,25.35,2299,0
+GMRE_A.US,D,20220504,000000,25.32,25.3501,25.32,25.3501,897,0
+GMRE_A.US,D,20220505,000000,25.35,25.4822,25.35,25.4437,1100,0
+GMRE_A.US,D,20220506,000000,25.25,25.4,25.1739,25.3793,2449,0
+GMRE_A.US,D,20220509,000000,25.14,25.2177,25.04,25.0402,13896,0
+GMRE_A.US,D,20220510,000000,25.06,25.16,24.8399,25,8724,0
+GMRE_A.US,D,20220511,000000,25.025,25.05,25.025,25.025,341,0
+GMRE_A.US,D,20220512,000000,24.96,25.0602,24.96,25,5737,0
+GMRE_A.US,D,20220513,000000,25.1316,25.1316,25.0781,25.1,1609,0
+GMRE_A.US,D,20220517,000000,25.35,25.35,25.25,25.3,1382,0
+GMRE_A.US,D,20220518,000000,25.1001,25.215,25,25.215,2115,0
+GMRE_A.US,D,20220519,000000,25.25,25.2837,25.25,25.2837,602,0
+GMRE_A.US,D,20220520,000000,25.06,25.28,25.06,25.28,3981,0
+GMRE_A.US,D,20220523,000000,25.36,25.36,25.16,25.16,5279,0
+GMRE_A.US,D,20220524,000000,25.31,25.502,25.31,25.31,3218,0
+GMRE_A.US,D,20220525,000000,25.74,25.8,25.22,25.8,6387,0
+GMRE_A.US,D,20220526,000000,25.88,26.9,25.41,25.89,16274,0
+GMRE_A.US,D,20220527,000000,25.81,26.1777,25.4168,25.77,3155,0
+GMRE_A.US,D,20220531,000000,25.59,26.2397,25.1782,25.3,36894,0
+GMRE_A.US,D,20220601,000000,25.22,25.4,25.17,25.2724,30246,0
+GMRE_A.US,D,20220602,000000,25.3,25.37,25.3,25.34,8839,0
+GMRE_A.US,D,20220603,000000,25.28,25.705,25.28,25.705,3713,0
+GMRE_A.US,D,20220606,000000,25.67,25.67,25.395,25.4596,3073,0
+GMRE_A.US,D,20220607,000000,25.9145,25.9145,25.3884,25.61,6514,0
+GMRE_A.US,D,20220608,000000,25.61,25.7021,25.41,25.41,2883,0
+GMRE_A.US,D,20220609,000000,25.41,25.4401,25.28,25.28,6094,0
+GMRE_A.US,D,20220610,000000,25.25,25.8922,25.25,25.64,17754,0
+GMRE_A.US,D,20220613,000000,25.3658,25.5325,25.25,25.461,6131,0
+GMRE_A.US,D,20220614,000000,25.27,25.32,25.2,25.2,12189,0
+GMRE_A.US,D,20220615,000000,25.3096,25.455,25.0999,25.29,22300,0
+GMRE_A.US,D,20220616,000000,25.02,25.59,25.02,25.59,17069,0
+GMRE_A.US,D,20220617,000000,25.394,25.47,25.3001,25.47,5974,0
+GMRE_A.US,D,20220621,000000,25.59,25.59,25.32,25.459,3005,0
+GMRE_A.US,D,20220622,000000,25.46,25.4617,25.1,25.39,10467,0
+GMRE_A.US,D,20220623,000000,25.23,25.57,25.1868,25.57,9654,0
+GMRE_A.US,D,20220624,000000,25.4901,25.545,25.34,25.45,7950,0
+GMRE_A.US,D,20220627,000000,25.33,25.56,25.238,25.56,12833,0
+GMRE_A.US,D,20220628,000000,25.34,25.5899,25.34,25.5899,8628,0
+GMRE_A.US,D,20220629,000000,25.37,25.58,25.364,25.48,12480,0
+GMRE_A.US,D,20220630,000000,25.55,25.59,25.42,25.5,9192,0
+GMRE_A.US,D,20220701,000000,25.5594,25.7,25.5594,25.7,212,0
+GMRE_A.US,D,20220705,000000,25.5,25.5,25.4937,25.5,6917,0
+GMRE_A.US,D,20220706,000000,25.41,25.49,25.4018,25.49,17164,0
+GMRE_A.US,D,20220707,000000,25.42,25.5,25.4115,25.43,8072,0
+GMRE_A.US,D,20220708,000000,25.42,25.5,25.2662,25.49,12362,0
+GMRE_A.US,D,20220711,000000,25.499,25.5,25.43,25.4999,6417,0
+GMRE_A.US,D,20220712,000000,25.5,25.79,25.47,25.7139,12194,0
+GMRE_A.US,D,20220713,000000,25.7244,25.97,25.7244,25.95,4172,0
+GMRE_A.US,D,20220714,000000,25.7,25.7,25.3036,25.3036,13535,0
+GMRE_A.US,D,20220715,000000,25.2279,25.4,25.15,25.21,5226,0
+GMRE_A.US,D,20220718,000000,25.4,25.5,25.391,25.391,850,0
+GMRE_A.US,D,20220719,000000,25.695,25.775,25.28,25.37,9240,0
+GMRE_A.US,D,20220720,000000,25.36,25.71,25.32,25.71,1573,0
+GMRE_A.US,D,20220721,000000,25.46,25.5,25.37,25.5,7227,0
+GMRE_A.US,D,20220722,000000,25.45,25.58,25.45,25.5705,1500,0
+GMRE_A.US,D,20220725,000000,25.64,25.67,25.48,25.5,9216,0
+GMRE_A.US,D,20220726,000000,25.5,25.81,25.5,25.81,1602,0
+GMRE_A.US,D,20220727,000000,25.64,25.7122,25.52,25.537,3953,0
+GMRE_A.US,D,20220728,000000,25.4,25.45,25.3,25.45,1083,0
+GMRE_A.US,D,20220729,000000,25.555,25.7698,25.55,25.69,4395,0
+GMRE_A.US,D,20220801,000000,25.74,25.74,25.4,25.42,3092,0
+GMRE_A.US,D,20220802,000000,25.57,25.6762,25.36,25.6762,1413,0
+GMRE_A.US,D,20220803,000000,25.6672,25.6672,25.62,25.62,245,0
+GMRE_A.US,D,20220804,000000,25.38,25.54,25.365,25.54,2615,0
+GMRE_A.US,D,20220805,000000,25.35,25.6718,25.35,25.47,10190,0
+GMRE_A.US,D,20220808,000000,25.4,25.6422,25.375,25.44,3949,0
+GMRE_A.US,D,20220809,000000,25.36,25.4,25.34,25.34,2504,0
+GMRE_A.US,D,20220810,000000,25.4,25.605,25.3185,25.605,14007,0
+GMRE_A.US,D,20220811,000000,25.37,25.7674,25.37,25.7674,3750,0
+GMRE_A.US,D,20220812,000000,25.3816,25.48,25.3414,25.48,10792,0
+GMRE_A.US,D,20220815,000000,25.6,25.74,25.6,25.7,15983,0
+GMRE_A.US,D,20220816,000000,25.8,25.8,25.46,25.744,20691,0
+GMRE_A.US,D,20220817,000000,25.74,25.78,25.5,25.75,9677,0
+GMRE_A.US,D,20220818,000000,25.5,25.68,25.49,25.54,6195,0
+GMRE_A.US,D,20220819,000000,25.45,25.717,25.42,25.47,67170,0
+GMRE_A.US,D,20220822,000000,25.445,25.45,25.3199,25.36,14801,0
+GMRE_A.US,D,20220823,000000,25.48,25.48,25.32,25.32,7434,0
+GMRE_A.US,D,20220824,000000,25.3476,25.35,25.297,25.3287,8148,0
+GMRE_A.US,D,20220825,000000,25.37,25.4,25.26,25.26,14343,0
+GMRE_A.US,D,20220826,000000,25.26,25.32,25.1,25.3199,28731,0
+GMRE_A.US,D,20220829,000000,25.25,25.2914,25.24,25.26,7855,0
+GMRE_A.US,D,20220830,000000,25.37,25.39,25.13,25.13,4541,0
+GMRE_A.US,D,20220831,000000,25.1555,25.23,25.1555,25.2,1380,0
+GMRE_A.US,D,20220901,000000,25.2645,25.2645,25.16,25.2,4311,0
+GMRE_A.US,D,20220902,000000,25.3,25.52,25.28,25.52,3059,0
+GMRE_A.US,D,20220906,000000,25.3,25.3,25.2103,25.28,1662,0
+GMRE_A.US,D,20220907,000000,25.46,25.46,25.1924,25.29,4361,0
+GMRE_A.US,D,20220908,000000,25.2155,25.24,25.2155,25.2399,1251,0
+GMRE_A.US,D,20220909,000000,25.29,25.29,25.23,25.27,5461,0
+GMRE_A.US,D,20220912,000000,25.2,25.27,25.18,25.25,20419,0
+GMRE_A.US,D,20220913,000000,25.19,25.27,25.05,25.25,10138,0
+GMRE_A.US,D,20220914,000000,25.2614,25.2614,25.1502,25.25,10233,0
+GMRE_A.US,D,20220915,000000,25.3,25.3,25.2,25.25,16987,0
+GMRE_A.US,D,20220916,000000,25.27,25.27,25.25,25.265,21431,0
+GMRE_A.US,D,20220919,000000,25.27,25.3,25.12,25.12,8481,0
+GMRE_A.US,D,20220920,000000,25.11,25.22,24.88,24.91,5361,0
+GMRE_A.US,D,20220921,000000,24.95,25.09,24.93,24.95,8901,0
+GMRE_A.US,D,20220922,000000,24.9,25,24.88,24.88,17800,0
+GMRE_A.US,D,20220923,000000,24.9674,24.977,24.8682,24.8745,17445,0
+GMRE_A.US,D,20220926,000000,24.78,25.06,24.55,24.79,20057,0
+GMRE_A.US,D,20220927,000000,24.89,24.9,24.72,24.76,5458,0
+GMRE_A.US,D,20220928,000000,24.6772,24.8,24.65,24.7207,8388,0
+GMRE_A.US,D,20220929,000000,24.72,24.7811,24.31,24.51,6441,0
+GMRE_A.US,D,20220930,000000,24.6,25.0402,24.4801,25.0402,5770,0
+GMRE_A.US,D,20221003,000000,24.8,24.9,24.6994,24.8879,3566,0
+GMRE_A.US,D,20221004,000000,24.7,24.77,24.525,24.6599,35232,0
+GMRE_A.US,D,20221005,000000,24.66,24.66,24.475,24.545,20549,0
+GMRE_A.US,D,20221006,000000,24.46,24.55,24.06,24.08,26730,0
+GMRE_A.US,D,20221007,000000,24.22,24.2604,23.745,24.05,16012,0
+GMRE_A.US,D,20221010,000000,24.4,24.4,23.85,24.18,14016,0
+GMRE_A.US,D,20221011,000000,24.3,24.38,24.09,24.33,25832,0
+GMRE_A.US,D,20221012,000000,25.099,25.099,24.25,24.58,14634,0
+GMRE_A.US,D,20221013,000000,24.34,24.515,23.65,24.27,26907,0
+GMRE_A.US,D,20221014,000000,24.2617,24.2617,23.12,23.275,12809,0
+GMRE_A.US,D,20221017,000000,23.4,24,23.06,23.65,9151,0
+GMRE_A.US,D,20221018,000000,23.75,23.89,23.2601,23.62,2646,0
+GMRE_A.US,D,20221019,000000,23.95,23.95,23.25,23.25,5767,0
+GMRE_A.US,D,20221020,000000,23.28,23.44,23.2,23.25,5387,0
+GMRE_A.US,D,20221021,000000,23.14,24,23.05,24,7868,0
+GMRE_A.US,D,20221024,000000,23.77,24,23.36,23.75,20933,0
+GMRE_A.US,D,20221025,000000,23.84,23.8883,23.65,23.67,9822,0
+GMRE_A.US,D,20221026,000000,23.87,23.87,23.61,23.632,1644,0
+GMRE_A.US,D,20221027,000000,23.7,23.7,23.6,23.6,12967,0
+GMRE_A.US,D,20221028,000000,23.6828,24.03,23.633,23.84,18348,0
+GMRE_A.US,D,20221031,000000,23.98,23.98,23.65,23.75,5456,0
+GMRE_A.US,D,20221101,000000,24.1752,24.1752,23.7,23.7,896,0
+GMRE_A.US,D,20221102,000000,23.7,24.7408,23.7,24.38,8120,0
+GMRE_A.US,D,20221103,000000,24.2001,24.735,24.2001,24.735,2132,0
+GMRE_A.US,D,20221104,000000,24.54,24.576,24.4,24.4337,6183,0
+GMRE_A.US,D,20221107,000000,24.0001,24.48,24.0001,24.44,8656,0
+GMRE_A.US,D,20221108,000000,24.205,24.3498,23.75,24.02,12342,0
+GMRE_A.US,D,20221109,000000,24.0935,24.25,24,24.15,841,0
+GMRE_A.US,D,20221110,000000,24.15,24.5025,24.15,24.5025,10446,0
+GMRE_A.US,D,20221111,000000,24.5,24.9355,24.5,24.8,5163,0
+GMRE_A.US,D,20221114,000000,25.05,25.68,24.8,24.8,36022,0
+GMRE_A.US,D,20221115,000000,25,25.1,24.95,25.0372,7372,0
+GMRE_A.US,D,20221116,000000,25.2,25.2,24.66,24.79,10487,0
+GMRE_A.US,D,20221117,000000,24.79,25.0001,24.65,25.0001,16520,0
+GMRE_A.US,D,20221118,000000,25.16,25.16,24.72,24.8311,4356,0
+GMRE_A.US,D,20221121,000000,25,25,24.8556,24.9,6040,0
+GMRE_A.US,D,20221122,000000,24.8499,24.85,24.65,24.7174,4179,0
+GMRE_A.US,D,20221123,000000,24.67,25.322,24.67,25.322,6147,0
+GMRE_A.US,D,20221128,000000,25.2,25.5013,25,25.1301,28229,0
+GMRE_A.US,D,20221129,000000,25.395,25.395,25.02,25.1937,4740,0
+GMRE_A.US,D,20221130,000000,25.23,25.3,25,25.23,7725,0
+GMRE_A.US,D,20221201,000000,25.195,25.286,25.115,25.265,19020,0
+GMRE_A.US,D,20221202,000000,25.1783,25.4401,25.1,25.4401,10638,0
+GMRE_A.US,D,20221205,000000,25.2524,25.3988,25.14,25.14,6153,0
+GMRE_A.US,D,20221206,000000,25.1604,25.1999,25,25.08,9818,0
+GMRE_A.US,D,20221207,000000,25.08,25.0845,25,25.06,12010,0
+GMRE_A.US,D,20221208,000000,25.15,25.15,25.1,25.11,2279,0
+GMRE_A.US,D,20221209,000000,25.02,25.05,25,25,1315,0
+GMRE_A.US,D,20221212,000000,25,25.1607,24.88,24.95,2019,0
+GMRE_A.US,D,20221213,000000,25.0855,25.095,24.95,24.9501,2423,0
+GMRE_A.US,D,20221214,000000,24.97,25.19,24.95,25.19,5111,0
+GMRE_A.US,D,20221215,000000,24.97,25,24.92,24.9563,7772,0
+GMRE_A.US,D,20221216,000000,24.95,24.97,24.915,24.92,7858,0
+GMRE_A.US,D,20221219,000000,25.1227,25.1227,24.95,25.04,2283,0
+GMRE_A.US,D,20221220,000000,25.035,25.05,24.88,25.05,8562,0
+GMRE_A.US,D,20221221,000000,25.05,25.05,24.95,24.9928,4650,0
+GMRE_A.US,D,20221222,000000,24.9566,24.9824,24.87,24.9824,5315,0
+GMRE_A.US,D,20221223,000000,24.87,24.9277,24.85,24.9277,1101,0
+GMRE_A.US,D,20221227,000000,25.15,25.15,24.87,24.9201,3574,0
+GMRE_A.US,D,20221228,000000,25,25,24.87,24.88,5699,0
+GMRE_A.US,D,20221229,000000,24.91,24.9193,24.91,24.9193,365,0
+GMRE_A.US,D,20221230,000000,25.1,25.12,24.91,25.12,1889,0
+GMRE_A.US,D,20230103,000000,25.0001,25.0001,24.92,24.9666,10260,0
+GMRE_A.US,D,20230104,000000,25.3499,25.3499,25.03,25.1642,1066,0
+GMRE_A.US,D,20230105,000000,25.2019,25.2019,25.1,25.2,3861,0
+GMRE_A.US,D,20230106,000000,25.54,25.54,25.2225,25.36,5956,0
+GMRE_A.US,D,20230109,000000,25.26,25.5,25.26,25.4,3937,0
+GMRE_A.US,D,20230110,000000,25.4,25.4,25.3,25.35,4036,0
+GMRE_A.US,D,20230111,000000,25.3099,25.35,25.21,25.2963,25572,0
+GMRE_A.US,D,20230112,000000,25.1499,25.1499,24.89,24.89,12955,0
+GMRE_A.US,D,20230113,000000,24.88,25.0312,24.85,24.89,10693,0
+GMRE_A.US,D,20230117,000000,25,25.47,24.93,25.47,7683,0
+GMRE_A.US,D,20230118,000000,25.6499,25.6499,25.386,25.4962,10102,0
+GMRE_A.US,D,20230119,000000,25.57,25.57,25.25,25.282,13289,0
+GMRE_A.US,D,20230120,000000,25.083,25.4885,25.083,25.349,3091,0
+GMRE_A.US,D,20230123,000000,25.31,25.4,24.99,25.4,3916,0
+GMRE_A.US,D,20230125,000000,25.09,25.37,25.09,25.22,3221,0
+GMRE_A.US,D,20230126,000000,25.14,25.31,25.12,25.25,5020,0
+GMRE_A.US,D,20230127,000000,25.1148,25.3582,25.1148,25.25,3888,0
+GMRE_A.US,D,20230130,000000,25.25,25.3499,25.1,25.11,5962,0
+GMRE_A.US,D,20230131,000000,25.44,25.4515,25.13,25.24,7293,0
+GMRE_A.US,D,20230201,000000,25.09,25.47,25.08,25.38,7189,0
+GMRE_A.US,D,20230202,000000,25.25,25.4699,25.1601,25.4699,14059,0
+GMRE_A.US,D,20230203,000000,25.35,25.44,25.25,25.2815,6596,0
+GMRE_A.US,D,20230206,000000,25.05,25.1935,25.05,25.15,5721,0
+GMRE_A.US,D,20230207,000000,25.25,25.27,25.0908,25.13,3895,0
+GMRE_A.US,D,20230208,000000,25.2174,25.2174,25.2174,25.2174,1078,0
+GMRE_A.US,D,20230209,000000,25.11,25.3,25.06,25.06,4346,0
+GMRE_A.US,D,20230210,000000,25.2702,25.2702,25.06,25.06,5877,0
+GMRE_A.US,D,20230213,000000,25.16,25.16,25.14,25.14,490,0
+GMRE_A.US,D,20230214,000000,25.06,25.2056,25.05,25.08,5734,0
+GMRE_A.US,D,20230215,000000,25.04,25.3741,25.04,25.2,6921,0
+GMRE_A.US,D,20230216,000000,25.26,25.45,25.17,25.18,1820,0
+GMRE_A.US,D,20230217,000000,25.3003,25.375,25.1,25.1,9007,0
+GMRE_A.US,D,20230221,000000,25.13,25.2443,25,25,18201,0
+GMRE_A.US,D,20230222,000000,25.0999,25.25,25,25.02,4814,0
+GMRE_A.US,D,20230223,000000,25.04,25.298,25.02,25.18,4436,0
+GMRE_A.US,D,20230224,000000,25.18,25.325,25.1,25.12,6926,0
+GMRE_A.US,D,20230227,000000,25.2,25.2042,25.15,25.15,3329,0
+GMRE_A.US,D,20230228,000000,25.05,25.3299,25.05,25.3299,16490,0
+GMRE_A.US,D,20230301,000000,25.13,25.2,25.02,25.2,8790,0
+GMRE_A.US,D,20230302,000000,25.1517,25.1999,25.12,25.12,885,0
+GMRE_A.US,D,20230303,000000,25.15,25.2,25.15,25.2,5701,0
+GMRE_A.US,D,20230306,000000,25.18,25.39,25.1462,25.39,3910,0
+GMRE_A.US,D,20230307,000000,25.3277,25.3864,25.24,25.24,4099,0
+GMRE_A.US,D,20230308,000000,25.2797,25.4,25.19,25.3275,10025,0
+GMRE_A.US,D,20230309,000000,25.2801,25.34,25.2801,25.3231,14810,0
+GMRE_A.US,D,20230310,000000,25.3,25.325,25.2319,25.25,10388,0
+GMRE_A.US,D,20230313,000000,25.25,25.4,25.1,25.35,11575,0
+GMRE_A.US,D,20230314,000000,25.285,25.33,25.2,25.3,5837,0
+GMRE_A.US,D,20230315,000000,25.27,25.355,25.2,25.2267,9186,0
+GMRE_A.US,D,20230316,000000,25.146,25.22,25.11,25.22,2664,0
+GMRE_A.US,D,20230317,000000,25.22,25.24,25.01,25.08,3885,0
+GMRE_A.US,D,20230320,000000,25.04,25.4,25.0104,25.4,6582,0
+GMRE_A.US,D,20230321,000000,25.12,25.26,25.0999,25.15,9931,0
+GMRE_A.US,D,20230322,000000,25.15,25.2999,25.11,25.24,1566,0
+GMRE_A.US,D,20230323,000000,25.0446,25.0446,24.74,24.9999,5858,0
+GMRE_A.US,D,20230324,000000,24.9,25.145,24.89,25.1271,8018,0
+GMRE_A.US,D,20230327,000000,25.26,25.26,25.11,25.11,754,0
+GMRE_A.US,D,20230328,000000,25.11,25.3,25.0522,25.3,59961,0
+GMRE_A.US,D,20230329,000000,25.0001,25.25,25.0001,25.0915,10514,0
+GMRE_A.US,D,20230330,000000,25.25,25.25,24.8501,25.0621,8948,0
+GMRE_A.US,D,20230331,000000,25.212,25.212,24.9,25.11,5549,0
+GMRE_A.US,D,20230403,000000,25.1745,25.2,25.1516,25.2,4607,0
+GMRE_A.US,D,20230404,000000,25.1829,25.21,25.1014,25.21,7744,0
+GMRE_A.US,D,20230405,000000,25.18,25.3499,25.08,25.3499,24846,0
+GMRE_A.US,D,20230406,000000,25.17,25.26,25.16,25.19,10773,0
+GMRE_A.US,D,20230410,000000,25.29,25.29,25.11,25.17,23277,0
+GMRE_A.US,D,20230411,000000,25.32,25.48,25.0114,25.48,11450,0
+GMRE_A.US,D,20230412,000000,25.265,25.55,25.265,25.55,4212,0
+GMRE_A.US,D,20230413,000000,25.0627,25.3546,25.0627,25.28,14903,0
+GMRE_A.US,D,20230414,000000,25.15,25.15,25.01,25.03,10113,0
+GMRE_A.US,D,20230417,000000,25,25.11,25,25.11,4837,0
+GMRE_A.US,D,20230418,000000,25.1,25.15,25.094,25.15,3389,0
+GMRE_A.US,D,20230419,000000,25.1065,25.22,25.08,25.211,11407,0
+GMRE_A.US,D,20230420,000000,25.11,25.21,25.079,25.17,3575,0
+GMRE_A.US,D,20230421,000000,25.0992,25.15,25.0992,25.1,2576,0
+GMRE_A.US,D,20230424,000000,25.18,25.25,25.07,25.25,2505,0
+GMRE_A.US,D,20230425,000000,25.11,25.18,25.1,25.1,6780,0
+GMRE_A.US,D,20230426,000000,25.1,25.1,25,25.1,8696,0
+GMRE_A.US,D,20230427,000000,25.05,25.26,25.05,25.08,3506,0
+GMRE_A.US,D,20230428,000000,25.0001,25.2985,25,25.2985,1791,0
+GMRE_A.US,D,20230501,000000,25.3,25.79,25.1,25.1,3176,0
+GMRE_A.US,D,20230502,000000,25.03,25.34,25.03,25.31,800,0
+GMRE_A.US,D,20230503,000000,25.16,25.16,25.0309,25.1,1308,0
+GMRE_A.US,D,20230504,000000,25,25.0601,24.75,25.0601,7567,0
+GMRE_A.US,D,20230505,000000,25.25,25.25,25.17,25.21,2708,0
+GMRE_A.US,D,20230508,000000,25.21,25.21,25.11,25.16,5631,0
+GMRE_A.US,D,20230509,000000,25.11,25.25,25.11,25.1201,10928,0
+GMRE_A.US,D,20230510,000000,25.43,25.43,25.28,25.2801,3454,0
+GMRE_A.US,D,20230511,000000,25.3585,25.3585,25.12,25.13,6049,0
+GMRE_A.US,D,20230512,000000,25.1386,25.14,25.125,25.1303,6473,0
+GMRE_A.US,D,20230515,000000,25.11,25.1216,25.11,25.11,4409,0
+GMRE_A.US,D,20230516,000000,25.11,25.235,24.97,25.2,10864,0
+GMRE_A.US,D,20230517,000000,25.01,25.31,25.01,25.1,4329,0
+GMRE_A.US,D,20230518,000000,24.96,25.31,24.96,25.1,15368,0
+GMRE_A.US,D,20230519,000000,25.09,25.3,24.92,25.11,12015,0
+GMRE_A.US,D,20230522,000000,24.96,25.1637,24.92,25,5930,0
+GMRE_A.US,D,20230523,000000,25.0598,25.0598,25,25,941,0
+GMRE_A.US,D,20230524,000000,24.95,24.98,24.9,24.95,5139,0
+GMRE_A.US,D,20230525,000000,24.965,25.08,24.965,24.98,8126,0
+GMRE_A.US,D,20230526,000000,24.84,24.9959,24.84,24.91,7179,0
+GMRE_A.US,D,20230530,000000,25.01,25.05,24.9239,24.95,7802,0
+GMRE_A.US,D,20230531,000000,24.9501,25.08,24.9501,25.0277,3373,0
+GMRE_A.US,D,20230601,000000,25,25,24.95,24.9622,7248,0
+GMRE_A.US,D,20230602,000000,24.985,25.0599,24.985,25.0599,949,0
+GMRE_A.US,D,20230605,000000,25.0499,25.0499,24.9,24.9,6524,0
+GMRE_A.US,D,20230606,000000,25.03,25.03,24.96,24.96,913,0
+GMRE_A.US,D,20230607,000000,25.03,25.14,25.01,25.14,2540,0
+GMRE_A.US,D,20230608,000000,25.14,25.175,25.14,25.175,627,0
+GMRE_A.US,D,20230609,000000,25.1911,25.271,24.98,25.02,3646,0
+GMRE_A.US,D,20230612,000000,25,25.15,25,25.0601,2221,0
+GMRE_A.US,D,20230613,000000,24.9039,25.15,24.9039,25.064,9873,0
+GMRE_A.US,D,20230614,000000,25.14,25.1766,24.96,25.01,3204,0
+GMRE_A.US,D,20230615,000000,25.01,25.0101,24.851,24.9194,17047,0
+GMRE_A.US,D,20230616,000000,24.96,25.1,24.92,24.92,5603,0
+GMRE_A.US,D,20230620,000000,24.9,24.9611,24.84,24.91,12452,0
+GMRE_A.US,D,20230621,000000,24.92,25.02,24.8,25.0119,14971,0
+GMRE_A.US,D,20230622,000000,25.01,25.2119,24.86,24.99,2291,0
+GMRE_A.US,D,20230623,000000,24.99,25.0254,24.87,24.95,5762,0
+GMRE_A.US,D,20230626,000000,25.05,25.1,24.95,25,3820,0
+GMRE_A.US,D,20230627,000000,25.11,25.49,25.05,25.2708,5669,0
+GMRE_A.US,D,20230628,000000,25.328,25.328,25.04,25.1367,2409,0
+GMRE_A.US,D,20230629,000000,24.98,25.13,24.98,25.12,3868,0
+GMRE_A.US,D,20230630,000000,25.07,25.4,25.04,25.17,3732,0
+GMRE_A.US,D,20230703,000000,25.05,25.1107,25,25.1107,4830,0
+GMRE_A.US,D,20230705,000000,25.03,25.17,25.02,25.09,9772,0
+GMRE_A.US,D,20230706,000000,25.08,25.09,25.02,25.05,8219,0
+GMRE_A.US,D,20230707,000000,25.05,25.22,25.02,25.05,6480,0
+GMRE_A.US,D,20230710,000000,25.17,25.4,25.1,25.12,2165,0
+GMRE_A.US,D,20230711,000000,25.26,25.26,25.13,25.16,10345,0
+GMRE_A.US,D,20230712,000000,25.21,25.4,25.19,25.35,12946,0
+GMRE_A.US,D,20230713,000000,25,25.4,24.9,25.028,19363,0
+GMRE_A.US,D,20230714,000000,25,25,24.9,24.925,8702,0
+GMRE_A.US,D,20230717,000000,24.91,24.97,24.79,24.835,12266,0
+GMRE_A.US,D,20230718,000000,24.85,24.93,24.718,24.93,26339,0
+GMRE_A.US,D,20230719,000000,24.91,25.5,24.91,25.165,29300,0
+GMRE_A.US,D,20230720,000000,25.1,25.1304,24.92,24.94,1653,0
+GMRE_A.US,D,20230721,000000,25.0805,25.0805,24.8468,24.93,7279,0
+GMRE_A.US,D,20230724,000000,24.973,25.11,24.973,25.05,1583,0
+GMRE_A.US,D,20230725,000000,25,25.1,24.87,24.9,5687,0
+GMRE_A.US,D,20230726,000000,24.972,25,24.82,24.94,12970,0
+GMRE_A.US,D,20230727,000000,25.05,25.195,24.95,25.0299,5003,0
+GMRE_A.US,D,20230728,000000,25.0799,25.0799,24.8732,24.8732,1334,0
+GMRE_A.US,D,20230731,000000,24.94,24.94,24.65,24.77,16559,0
+GMRE_A.US,D,20230801,000000,24.66,24.74,24.62,24.74,11880,0
+GMRE_A.US,D,20230802,000000,24.75,24.7723,24.6,24.75,4843,0
+GMRE_A.US,D,20230803,000000,24.74,24.79,24.575,24.7399,4905,0
+GMRE_A.US,D,20230804,000000,24.77,24.8177,24.7,24.8177,5049,0
+GMRE_A.US,D,20230807,000000,24.75,24.9499,24.62,24.9499,11207,0
+GMRE_A.US,D,20230808,000000,24.89,24.89,24.7301,24.7301,3885,0
+GMRE_A.US,D,20230809,000000,24.765,24.89,24.73,24.75,7975,0
+GMRE_A.US,D,20230810,000000,24.75,24.8097,24.62,24.62,7049,0
+GMRE_A.US,D,20230811,000000,24.7422,24.845,24.63,24.63,3677,0
+GMRE_A.US,D,20230814,000000,24.63,24.92,24.3401,24.54,9372,0
+GMRE_A.US,D,20230815,000000,24.61,24.7,24.61,24.69,1034,0
+GMRE_A.US,D,20230816,000000,24.8422,24.8422,24.8422,24.8422,332,0
+GMRE_A.US,D,20230817,000000,24.5792,24.58,24.4,24.47,7566,0
+GMRE_A.US,D,20230818,000000,24.55,24.64,24.55,24.55,824,0
+GMRE_A.US,D,20230821,000000,24.55,24.57,24.5001,24.55,5890,0
+GMRE_A.US,D,20230822,000000,24.63,24.63,24.53,24.58,1932,0
+GMRE_A.US,D,20230823,000000,24.645,24.645,24.2912,24.57,4232,0
+GMRE_A.US,D,20230824,000000,24.6,24.83,24.6,24.601,5053,0
+GMRE_A.US,D,20230825,000000,24.6,24.6499,24.59,24.625,6564,0
+GMRE_A.US,D,20230828,000000,24.84,24.95,24.65,24.65,25220,0
+GMRE_A.US,D,20230829,000000,24.81,24.81,24.446,24.4755,14264,0
+GMRE_A.US,D,20230830,000000,24.6,24.84,24.5706,24.84,4146,0
+GMRE_A.US,D,20230831,000000,24.62,24.82,24.62,24.817,1655,0
+GMRE_A.US,D,20230901,000000,24.76,24.8,24.75,24.75,4488,0
+GMRE_A.US,D,20230905,000000,24.79,25,24.79,24.95,3072,0
+GMRE_A.US,D,20230906,000000,24.9137,24.9137,24.7303,24.8,1964,0
+GMRE_A.US,D,20230907,000000,24.73,24.95,24.73,24.94,4926,0
+GMRE_A.US,D,20230908,000000,24.94,25.42,24.94,24.94,2130,0
+GMRE_A.US,D,20230911,000000,24.94,25.08,24.79,24.79,3516,0
+GMRE_A.US,D,20230912,000000,25,25.2754,25,25.09,1973,0
+GMRE_A.US,D,20230913,000000,25.0201,25.295,25.0201,25.125,2950,0
+GMRE_A.US,D,20230915,000000,25.14,25.215,25.1,25.1654,2805,0
+GMRE_A.US,D,20230918,000000,25.1206,25.15,25.11,25.15,2620,0
+GMRE_A.US,D,20230919,000000,25.15,25.3,25.15,25.3,1399,0
+GMRE_A.US,D,20230920,000000,25.47,25.47,25.1951,25.21,4453,0
+GMRE_A.US,D,20230921,000000,25.14,25.27,25.07,25.15,9219,0
+GMRE_A.US,D,20230922,000000,25.153,25.153,25.15,25.15,2745,0
+GMRE_A.US,D,20230925,000000,25.1,25.1,24.93,24.98,12438,0
+GMRE_A.US,D,20230926,000000,25,25.1899,25,25,2816,0
+GMRE_A.US,D,20230927,000000,25,25.01,24.845,24.98,17717,0
+GMRE_A.US,D,20230928,000000,24.8,25.2,24.8,25.15,3415,0
+GMRE_A.US,D,20230929,000000,25.15,25.25,25.15,25.25,477,0
+GMRE_A.US,D,20231002,000000,25.1901,25.3367,25.19,25.21,6032,0
+GMRE_A.US,D,20231003,000000,25.2894,25.2894,24.62,24.6913,11068,0
+GMRE_A.US,D,20231004,000000,24.65,25.01,24.62,25.01,4434,0
+GMRE_A.US,D,20231005,000000,25.065,25.1026,24.81,24.9195,5332,0
+GMRE_A.US,D,20231006,000000,24.92,25,24.85,24.893,5635,0
+GMRE_A.US,D,20231009,000000,24.88,25.2087,24.76,25.2087,5584,0
+GMRE_A.US,D,20231010,000000,25,25.1,24.76,24.77,8322,0
+GMRE_A.US,D,20231011,000000,24.78,25.2199,24.7701,25.1247,9067,0
+GMRE_A.US,D,20231012,000000,25,25.22,24.75,24.9,17280,0
+GMRE_A.US,D,20231013,000000,24.6384,24.74,24.1162,24.19,10013,0
+GMRE_A.US,D,20231016,000000,24.34,24.4399,23.8001,24.316,12645,0
+GMRE_A.US,D,20231017,000000,23.94,24.35,23.94,24.22,1846,0
+GMRE_A.US,D,20231018,000000,24.15,24.345,24.1,24.18,6310,0
+GMRE_A.US,D,20231019,000000,24.41,24.4592,24.21,24.4592,2576,0
+GMRE_A.US,D,20231020,000000,24.315,24.3565,24.21,24.2217,1629,0
+GMRE_A.US,D,20231023,000000,24.35,24.4052,24.3369,24.35,1083,0
+GMRE_A.US,D,20231024,000000,24.2496,24.4791,24.02,24.02,1949,0
+GMRE_A.US,D,20231025,000000,24.1,24.275,23.9,23.9,5115,0
+GMRE_A.US,D,20231026,000000,23.95,24.33,23.95,24.33,2001,0
+GMRE_A.US,D,20231027,000000,24.205,24.3646,23.9,23.9,3626,0
+GMRE_A.US,D,20231030,000000,23.905,23.9359,23.6593,23.7,7355,0
+GMRE_A.US,D,20231031,000000,23.89,23.9299,23.63,23.73,3880,0
+GMRE_A.US,D,20231101,000000,23.7299,23.7299,23.32,23.46,12017,0
+GMRE_A.US,D,20231102,000000,23.51,23.8,23.4,23.75,8557,0
+GMRE_A.US,D,20231103,000000,24,24.25,24,24.16,2942,0
+GMRE_A.US,D,20231106,000000,24.2,24.34,24.18,24.21,3767,0
+GMRE_A.US,D,20231107,000000,24.3595,24.375,23.86,23.86,4860,0
+GMRE_A.US,D,20231108,000000,24.1,24.1,23.805,23.98,9836,0
+GMRE_A.US,D,20231109,000000,24.1143,24.3,24.02,24.2,3210,0
+GMRE_A.US,D,20231110,000000,24.07,24.07,23.57,23.96,11852,0
+GMRE_A.US,D,20231113,000000,24.09,24.3695,24.09,24.235,4856,0
+GMRE_A.US,D,20231114,000000,24,24.33,23.99,24.33,13161,0
+GMRE_A.US,D,20231115,000000,24.1246,24.3,24.1,24.1,3746,0
+GMRE_A.US,D,20231116,000000,24.26,24.3068,23.55,24,2281,0
+GMRE_A.US,D,20231117,000000,23.98,24.0627,23.85,23.95,10239,0
+GMRE_A.US,D,20231120,000000,23.95,23.95,23.7,23.7,3240,0
+GMRE_A.US,D,20231121,000000,23.8944,23.9767,23.8944,23.9333,2570,0
+GMRE_A.US,D,20231122,000000,24.0948,24.11,23.93,23.95,5434,0
+GMRE_A.US,D,20231124,000000,24.01,24.01,24.01,24.01,212,0
+GMRE_A.US,D,20231127,000000,23.9,23.9547,23.89,23.9322,4395,0
+GMRE_A.US,D,20231128,000000,23.83,24.29,23.83,24.27,5367,0
+GMRE_A.US,D,20231129,000000,24.2987,24.3185,24.24,24.24,3419,0
+GMRE_A.US,D,20231130,000000,24.0309,24.35,24.0309,24.25,13149,0
+GMRE_A.US,D,20231201,000000,24.3,24.4899,24.3,24.45,5560,0
+GMRE_A.US,D,20231204,000000,24.49,24.85,24.49,24.78,6537,0
+GMRE_A.US,D,20231205,000000,24.76,25,24.76,24.94,3788,0
+GMRE_A.US,D,20231206,000000,24.8001,24.9795,24.78,24.9795,4020,0
+GMRE_A.US,D,20231207,000000,24.98,25.13,24.97,25.0073,11529,0
+GMRE_A.US,D,20231208,000000,24.82,25.22,24.82,24.92,12287,0
+GMRE_A.US,D,20231211,000000,24.9752,25.03,24.9,24.9998,10088,0
+GMRE_A.US,D,20231212,000000,25.11,25.14,25,25,10306,0
+GMRE_A.US,D,20231213,000000,25.15,25.24,25.05,25.24,1633,0
+GMRE_A.US,D,20231214,000000,25.3,25.5,25.2,25.31,7076,0
+GMRE_A.US,D,20231215,000000,25.43,25.44,25.15,25.44,11757,0
+GMRE_A.US,D,20231218,000000,25.31,25.3186,25.01,25.16,10225,0
+GMRE_A.US,D,20231219,000000,25.17,25.36,25.17,25.2,4095,0
+GMRE_A.US,D,20231220,000000,25.18,25.18,25.05,25.05,6928,0
+GMRE_A.US,D,20231221,000000,25.02,25.02,24.77,25.0069,14654,0
+GMRE_A.US,D,20231222,000000,24.65,25.24,24.64,25.2,5493,0
+GMRE_A.US,D,20231226,000000,25.2,25.2,24.9213,25.1599,15859,0
+GMRE_A.US,D,20231227,000000,25.2,25.3,25.2,25.26,3823,0
+GMRE_A.US,D,20231228,000000,25.3,25.37,25.3,25.37,6742,0
+GMRE_A.US,D,20231229,000000,25.4,25.5,25.3,25.49,9329,0
+GMRE_A.US,D,20240102,000000,25.5,25.5,25.44,25.4737,3803,0
+GMRE_A.US,D,20240103,000000,25.5,25.5,25.45,25.45,5527,0
+GMRE_A.US,D,20240104,000000,25.38,25.52,25.38,25.52,3053,0
+GMRE_A.US,D,20240105,000000,25.52,25.72,25.5,25.5108,3874,0
+GMRE_A.US,D,20240108,000000,25.51,25.67,25.411,25.6,8154,0
+GMRE_A.US,D,20240109,000000,25.416,25.5,25.41,25.48,3201,0
+GMRE_A.US,D,20240110,000000,25.6,25.72,25.57,25.7,4810,0
+GMRE_A.US,D,20240111,000000,25.52,25.52,25.01,25.16,14184,0
+GMRE_A.US,D,20240112,000000,25.16,25.4,25.1,25.214,6371,0
+GMRE_A.US,D,20240116,000000,25.2,25.2,25.08,25.1202,9170,0
+GMRE_A.US,D,20240117,000000,25.19,25.19,24.98,24.98,3497,0
+GMRE_A.US,D,20240118,000000,25.0229,25.05,24.91,24.91,6093,0
+GMRE_A.US,D,20240119,000000,24.8723,24.92,24.8,24.8,12020,0
+GMRE_A.US,D,20240122,000000,25.01,25.01,24.675,24.705,14362,0
+GMRE_A.US,D,20240123,000000,24.7,24.74,24.48,24.7167,10171,0
+GMRE_A.US,D,20240124,000000,24.72,24.7821,24.38,24.45,18788,0
+GMRE_A.US,D,20240125,000000,24.45,24.57,24.37,24.55,15237,0
+GMRE_A.US,D,20240126,000000,24.94,24.95,24.71,24.95,5114,0
+GMRE_A.US,D,20240129,000000,24.807,24.82,24.5745,24.8,10523,0
+GMRE_A.US,D,20240130,000000,24.8,24.9999,24.72,24.72,7637,0
+GMRE_A.US,D,20240131,000000,24.84,24.9292,24.7,24.7,7263,0
+GMRE_A.US,D,20240201,000000,24.7,24.8032,24.7,24.75,2312,0
+GMRE_A.US,D,20240202,000000,24.83,24.91,24.75,24.91,9797,0
+GMRE_A.US,D,20240205,000000,24.75,24.8265,24.55,24.75,9771,0
+GMRE_A.US,D,20240206,000000,24.9799,24.9799,24.62,24.62,5711,0
+GMRE_A.US,D,20240207,000000,24.545,24.65,24.54,24.56,14104,0
+GMRE_A.US,D,20240208,000000,24.9435,24.9435,24.6,24.7101,11310,0
+GMRE_A.US,D,20240209,000000,24.71,24.97,24.71,24.95,6048,0
+GMRE_A.US,D,20240212,000000,25,25,24.76,24.9,5548,0
+GMRE_A.US,D,20240213,000000,24.8121,24.8121,24.5721,24.74,7757,0
+GMRE_A.US,D,20240214,000000,24.88,25,24.71,24.71,5792,0
+GMRE_A.US,D,20240215,000000,24.9,24.98,24.7302,24.91,6182,0
+GMRE_A.US,D,20240216,000000,24.715,24.91,24.715,24.91,3503,0
+GMRE_A.US,D,20240220,000000,24.91,24.98,24.85,24.97,4855,0
+GMRE_A.US,D,20240221,000000,24.9793,24.98,24.798,24.85,10578,0
+GMRE_A.US,D,20240222,000000,24.86,24.88,24.8,24.8,2647,0
+GMRE_A.US,D,20240223,000000,24.7986,25,24.77,25,2799,0
+GMRE_A.US,D,20240226,000000,24.885,24.95,24.8,24.9,4290,0
+GMRE_A.US,D,20240227,000000,24.9089,24.95,24.77,24.89,6118,0
+GMRE_A.US,D,20240228,000000,24.7801,24.99,24.7801,24.983,7540,0
+GMRE_A.US,D,20240229,000000,24.7822,24.9128,24.7822,24.8,3791,0
+GMRE_A.US,D,20240301,000000,24.85,24.918,24.77,24.8,4895,0
+GMRE_A.US,D,20240304,000000,24.9199,24.9199,24.74,24.82,1316,0
+GMRE_A.US,D,20240305,000000,24.67,24.7,24.55,24.5875,12694,0
+GMRE_A.US,D,20240306,000000,24.7387,24.7399,24.68,24.68,1365,0
+GMRE_A.US,D,20240307,000000,24.67,24.92,24.62,24.86,6310,0
+GMRE_A.US,D,20240308,000000,24.9,24.9,24.7048,24.75,1002,0
+GMRE_A.US,D,20240311,000000,24.84,24.96,24.84,24.9,4620,0
+GMRE_A.US,D,20240312,000000,24.88,24.9,24.85,24.875,22761,0
+GMRE_A.US,D,20240313,000000,24.95,24.96,24.8313,24.85,2914,0
+GMRE_A.US,D,20240314,000000,24.83,24.9073,24.83,24.8402,3010,0
+GMRE_A.US,D,20240315,000000,24.9133,24.97,24.9133,24.9301,3829,0
+GMRE_A.US,D,20240318,000000,24.93,24.955,24.93,24.93,3114,0
+GMRE_A.US,D,20240319,000000,24.92,25.13,24.92,25.1,8196,0
+GMRE_A.US,D,20240320,000000,25.09,25.25,25.0318,25.0318,1866,0
+GMRE_A.US,D,20240321,000000,25.1014,25.2,25.03,25.2,4091,0
+GMRE_A.US,D,20240322,000000,25.2,25.25,25.15,25.2,1132,0
+GMRE_A.US,D,20240325,000000,25.15,25.17,25.02,25.02,5369,0
+GMRE_A.US,D,20240326,000000,25,25.09,24.95,24.9501,3163,0
+GMRE_A.US,D,20240327,000000,24.99,25.25,24.9739,25.16,5342,0
+GMRE_A.US,D,20240328,000000,25.25,25.25,25.1,25.1,4969,0
+GMRE_A.US,D,20240401,000000,25.1297,25.2499,25.12,25.2499,1547,0
+GMRE_A.US,D,20240402,000000,25.18,25.26,25.18,25.2537,4596,0
+GMRE_A.US,D,20240403,000000,25.2506,25.34,25.22,25.23,7729,0
+GMRE_A.US,D,20240404,000000,25.24,25.4,25.22,25.3004,2301,0
+GMRE_A.US,D,20240405,000000,25.33,25.33,25.26,25.33,1062,0
+GMRE_A.US,D,20240408,000000,25.33,25.33,25.18,25.19,8858,0
+GMRE_A.US,D,20240409,000000,25.18,25.39,25.18,25.3,1960,0
+GMRE_A.US,D,20240410,000000,25.12,25.35,25.0101,25.07,7010,0
+GMRE_A.US,D,20240411,000000,25.29,25.31,24.84,24.84,6903,0
+GMRE_A.US,D,20240412,000000,24.72,24.8774,24.36,24.676,7009,0
+GMRE_A.US,D,20240415,000000,24.685,24.685,24.32,24.32,4105,0
+GMRE_A.US,D,20240416,000000,24.44,24.755,24.44,24.707,4327,0
+GMRE_A.US,D,20240417,000000,24.7,24.95,24.42,24.5853,8213,0
+GMRE_A.US,D,20240418,000000,24.33,24.54,24.33,24.45,6174,0
+GMRE_A.US,D,20240419,000000,24.49,24.49,24.29,24.29,1392,0
+GMRE_A.US,D,20240422,000000,24.34,24.46,24.2,24.2001,5932,0
+GMRE_A.US,D,20240423,000000,24.31,24.4695,24.25,24.3,7057,0
+GMRE_A.US,D,20240424,000000,24.31,24.4,24.31,24.4,3086,0
+GMRE_A.US,D,20240425,000000,24.45,24.45,24.2,24.33,2226,0
+GMRE_A.US,D,20240426,000000,24.23,24.33,24.2,24.2001,8412,0
+GMRE_A.US,D,20240429,000000,24.34,24.54,24.285,24.33,15692,0
+GMRE_A.US,D,20240430,000000,24.46,24.46,24.2,24.2097,9842,0
+GMRE_A.US,D,20240501,000000,24.26,24.35,24.17,24.35,7645,0
+GMRE_A.US,D,20240502,000000,24.3499,24.48,24.22,24.48,7442,0
+GMRE_A.US,D,20240503,000000,24.48,24.48,24.26,24.43,6651,0
+GMRE_A.US,D,20240506,000000,24.38,24.567,24.34,24.567,4872,0
+GMRE_A.US,D,20240507,000000,24.69,24.69,24.38,24.57,7312,0
+GMRE_A.US,D,20240508,000000,24.45,24.4878,24.345,24.4878,3127,0
+GMRE_A.US,D,20240509,000000,24.28,24.37,24.22,24.31,7485,0
+GMRE_A.US,D,20240510,000000,24.2783,24.4006,24.25,24.25,6956,0
+GMRE_A.US,D,20240513,000000,24.45,24.6555,24.3492,24.43,6209,0
+GMRE_A.US,D,20240514,000000,24.5617,24.6799,24.46,24.6799,2558,0
+GMRE_A.US,D,20240515,000000,24.45,24.64,24.44,24.64,2443,0
+GMRE_A.US,D,20240516,000000,24.659,24.9,24.3301,24.74,4786,0
+GMRE_A.US,D,20240517,000000,24.74,24.87,24.675,24.8503,2370,0
+GMRE_A.US,D,20240520,000000,24.75,24.87,24.75,24.85,2337,0
+GMRE_A.US,D,20240521,000000,24.9,24.9,24.76,24.9,2927,0
+GMRE_A.US,D,20240522,000000,24.97,24.97,24.85,24.85,1293,0
+GMRE_A.US,D,20240523,000000,24.93,25.08,24.83,25,10018,0
+GMRE_A.US,D,20240524,000000,25.1,25.2005,24.95,25.12,1260,0
+GMRE_A.US,D,20240528,000000,25.3,25.3,25.13,25.1301,1311,0
+GMRE_A.US,D,20240529,000000,25.0634,25.19,25.0634,25.13,2835,0
+GMRE_A.US,D,20240530,000000,25.08,25.29,25.08,25.15,4034,0
+GMRE_A.US,D,20240531,000000,25.17,25.3163,25.17,25.2,1081,0
+GMRE_A.US,D,20240603,000000,25.09,25.18,25.06,25.07,2450,0
+GMRE_A.US,D,20240604,000000,25.27,25.27,24.9514,25.1,3828,0
+GMRE_A.US,D,20240605,000000,24.85,25.01,24.85,25.0001,1698,0
+GMRE_A.US,D,20240606,000000,24.8333,25.3999,24.8333,25.3999,2701,0
+GMRE_A.US,D,20240607,000000,25.14,25.14,25.14,25.14,213,0
+GMRE_A.US,D,20240610,000000,25.25,25.276,25.12,25.18,6485,0
+GMRE_A.US,D,20240611,000000,25.01,25.145,24.8,24.8351,12212,0
+GMRE_A.US,D,20240612,000000,24.84,24.84,24.5,24.69,6610,0
+GMRE_A.US,D,20240613,000000,24.76,24.76,24.6202,24.75,2791,0
+GMRE_A.US,D,20240614,000000,24.79,24.79,24.465,24.5887,14913,0
+GMRE_A.US,D,20240617,000000,24.6,24.7514,24.6,24.69,1881,0
+GMRE_A.US,D,20240618,000000,24.78,25.1,24.61,25,3710,0
+GMRE_A.US,D,20240620,000000,24.87,25.3899,24.87,25.3899,1850,0
+GMRE_A.US,D,20240621,000000,25.15,25.15,24.73,24.75,13068,0
+GMRE_A.US,D,20240624,000000,24.75,24.75,24.62,24.75,5154,0
+GMRE_A.US,D,20240625,000000,24.66,24.67,24.625,24.6531,7985,0
+GMRE_A.US,D,20240626,000000,24.62,24.87,24.61,24.78,3639,0
+GMRE_A.US,D,20240627,000000,24.78,25.1,24.78,25,6943,0
+GMRE_A.US,D,20240628,000000,25.0106,25.02,24.72,25.02,4877,0
+GMRE_A.US,D,20240701,000000,25.05,25.05,24.8017,24.85,5290,0
+GMRE_A.US,D,20240702,000000,25.1399,25.1399,24.7537,24.87,5598,0
+GMRE_A.US,D,20240703,000000,24.94,25.11,24.9,25,4166,0
+GMRE_A.US,D,20240705,000000,25.1111,25.1111,25.0132,25.0921,2532,0
+GMRE_A.US,D,20240708,000000,25.101,25.101,25.03,25.0999,4440,0
+GMRE_A.US,D,20240709,000000,25.05,25.15,25,25.01,3787,0
+GMRE_A.US,D,20240710,000000,25.15,25.15,25.12,25.14,810,0
+GMRE_A.US,D,20240711,000000,25.15,25.2395,25.1287,25.2395,3725,0
+GMRE_A.US,D,20240712,000000,25.2,25.26,25.0871,25.25,9005,0
+GMRE_A.US,D,20240715,000000,24.9,25.1257,24.55,24.72,10814,0
+GMRE_A.US,D,20240716,000000,24.57,25.06,24.57,24.78,4163,0
+GMRE_A.US,D,20240717,000000,24.67,24.78,24.6,24.69,4600,0
+GMRE_A.US,D,20240718,000000,24.66,24.66,24.43,24.471,5623,0
+GMRE_A.US,D,20240719,000000,24.48,24.64,24.45,24.5519,6593,0
+GMRE_A.US,D,20240722,000000,24.66,24.6826,24.38,24.52,10266,0
+GMRE_A.US,D,20240723,000000,24.52,24.6297,24.4957,24.5611,4857,0
+GMRE_A.US,D,20240724,000000,24.5,24.52,24.4198,24.4934,4486,0
+GMRE_A.US,D,20240725,000000,24.565,24.72,24.45,24.72,4031,0
+GMRE_A.US,D,20240726,000000,24.57,24.57,24.4,24.4,4009,0
+GMRE_A.US,D,20240729,000000,24.502,24.5473,24.4014,24.4607,2548,0
+GMRE_A.US,D,20240730,000000,24.5631,24.6939,24.55,24.6265,3596,0
+GMRE_A.US,D,20240731,000000,24.7,24.72,24.51,24.62,8021,0
+GMRE_A.US,D,20240801,000000,24.69,24.84,24.5136,24.84,5406,0
+GMRE_A.US,D,20240802,000000,24.48,24.6,24.47,24.6,6340,0
+GMRE_A.US,D,20240805,000000,24.67,24.805,24.49,24.71,7009,0
+GMRE_A.US,D,20240806,000000,24.7,24.8,24.7,24.7,3884,0
+GMRE_A.US,D,20240807,000000,24.9,25.16,24.8102,25.0999,10824,0
+GMRE_A.US,D,20240808,000000,24.92,25.35,24.92,25.32,7711,0
+GMRE_A.US,D,20240809,000000,25.2999,25.2999,24.85,25.11,2740,0
+GMRE_A.US,D,20240812,000000,25.1,25.18,24.81,25.13,7431,0
+GMRE_A.US,D,20240813,000000,25.2,25.2992,24.93,24.97,9539,0
+GMRE_A.US,D,20240814,000000,25,25.35,25,25.1,4783,0
+GMRE_A.US,D,20240815,000000,24.96,25.1734,24.96,25.08,4277,0
+GMRE_A.US,D,20240819,000000,25,25.2,25,25.0525,3156,0
+GMRE_A.US,D,20240820,000000,25.11,25.2499,25.11,25.1827,2378,0
+GMRE_A.US,D,20240821,000000,25.188,25.2797,25.11,25.12,2864,0
+GMRE_A.US,D,20240822,000000,25.4,25.5,25.3477,25.429,6595,0
+GMRE_A.US,D,20240823,000000,25.3,25.49,25.2854,25.2854,2274,0
+GMRE_A.US,D,20240826,000000,25.3942,25.48,25.3391,25.38,3064,0
+GMRE_A.US,D,20240827,000000,25.356,26,25.3065,25.9899,8363,0
+GMRE_A.US,D,20240828,000000,25.8,26,25.65,25.84,5390,0
+GMRE_A.US,D,20240829,000000,25.55,25.76,25.54,25.6999,3068,0
+GMRE_A.US,D,20240830,000000,25.7,25.8,25.65,25.65,3895,0
+GMRE_A.US,D,20240903,000000,25.6481,25.6481,25.4,25.44,4552,0
+GMRE_A.US,D,20240904,000000,25.4,25.42,25.2998,25.34,9065,0
+GMRE_A.US,D,20240905,000000,25.34,25.6497,25.34,25.605,4135,0
+GMRE_A.US,D,20240906,000000,25.5,25.52,25.5,25.52,378,0
+GMRE_A.US,D,20240909,000000,25.26,25.44,25.1201,25.17,13008,0
+GMRE_A.US,D,20240910,000000,25.17,25.4,25.166,25.2994,5099,0
+GMRE_A.US,D,20240911,000000,25.2,25.6601,25.1655,25.6601,11832,0
+GMRE_A.US,D,20240912,000000,25.76,25.76,25.41,25.55,1991,0
+GMRE_A.US,D,20240913,000000,25.63,25.91,25.57,25.57,3760,0
+GMRE_A.US,D,20240916,000000,25.57,25.83,25.57,25.81,2613,0
+GMRE_A.US,D,20240917,000000,25.6,25.92,25.58,25.9,9390,0
+GMRE_A.US,D,20240918,000000,25.7554,25.795,25.5806,25.5806,2355,0
+GMRE_A.US,D,20240919,000000,25.64,25.8999,25.55,25.755,1398,0
+GMRE_A.US,D,20240920,000000,25.625,25.8646,25.61,25.6875,1510,0
+GMRE_A.US,D,20240923,000000,25.6,25.61,25.41,25.44,35953,0
+GMRE_A.US,D,20240924,000000,25.42,25.57,25.271,25.57,36114,0
+GMRE_A.US,D,20240925,000000,25.29,25.5399,25.29,25.445,5919,0
+GMRE_A.US,D,20240926,000000,25.39,25.54,25.34,25.54,32132,0
+GMRE_A.US,D,20240927,000000,25.3,25.54,25.245,25.42,8949,0
+GMRE_A.US,D,20240930,000000,25.2792,25.495,25.2792,25.33,4665,0
+GMRE_A.US,D,20241001,000000,25.33,25.4,25.3,25.38,4855,0
+GMRE_A.US,D,20241002,000000,25.52,25.66,25.37,25.567,8290,0
+GMRE_A.US,D,20241003,000000,25.3801,25.63,25.3801,25.63,7537,0
+GMRE_A.US,D,20241004,000000,25.3901,25.9,25.3901,25.62,3983,0
+GMRE_A.US,D,20241007,000000,25.62,25.74,25.22,25.69,11205,0
+GMRE_A.US,D,20241008,000000,25.73,25.75,25.45,25.6523,7578,0
+GMRE_A.US,D,20241009,000000,25.78,25.78,25.4186,25.4186,1797,0
+GMRE_A.US,D,20241010,000000,25.76,25.76,25.4201,25.5915,8275,0
+GMRE_A.US,D,20241011,000000,25.3944,25.52,25.3944,25.52,1144,0
+GMRE_A.US,D,20241014,000000,25.8116,26,25.6,25.8,5353,0
+GMRE_A.US,D,20241015,000000,25.33,25.53,25.2848,25.53,10676,0
+GMRE_A.US,D,20241016,000000,25.3,25.5199,25.0401,25.22,14916,0
+GMRE_A.US,D,20241017,000000,25.14,25.25,25.14,25.22,6659,0
+GMRE_A.US,D,20241018,000000,25.36,25.4221,25.24,25.24,4191,0
+GMRE_A.US,D,20241021,000000,25.2,25.3559,25.0501,25.3559,856,0
+GMRE_A.US,D,20241022,000000,25.36,25.4,25.28,25.4,7370,0
+GMRE_A.US,D,20241023,000000,25.02,25.3318,25.02,25.2508,2572,0
+GMRE_A.US,D,20241024,000000,25.35,25.3605,25.0932,25.28,7528,0
+GMRE_A.US,D,20241025,000000,25.25,25.3799,25.2,25.3799,3949,0
+GMRE_A.US,D,20241028,000000,25.35,25.41,25.35,25.41,4170,0
+GMRE_A.US,D,20241029,000000,25.4,25.5,25.154,25.5,1474,0
+GMRE_A.US,D,20241030,000000,25.45,25.55,25.45,25.55,2515,0
+GMRE_A.US,D,20241031,000000,25.75,26,25.2,25.5478,3032,0
+GMRE_A.US,D,20241101,000000,25.95,26.26,25.41,25.6,4368,0
+GMRE_A.US,D,20241104,000000,25.55,25.975,25.3,25.3,2141,0
+GMRE_A.US,D,20241105,000000,25.31,25.4012,25.31,25.4,1501,0
+GMRE_A.US,D,20241106,000000,25.2,25.291,24.83,24.99,7241,0
+GMRE_A.US,D,20241107,000000,25.01,25.6,25.01,25.6,1760,0
+GMRE_A.US,D,20241108,000000,25.03,25.5,25.02,25.5,443,0
+GMRE_A.US,D,20241111,000000,25.12,25.375,25.12,25.35,4034,0
+GMRE_A.US,D,20241112,000000,25.35,25.45,25.15,25.23,8302,0
+GMRE_A.US,D,20241113,000000,25.6,25.6,25.1493,25.215,7630,0
+GMRE_A.US,D,20241114,000000,25.8399,25.8399,25.02,25.68,1482,0
+GMRE_A.US,D,20241115,000000,25.5698,25.9,25.3427,25.3427,5929,0
+GMRE_A.US,D,20241118,000000,25.2,25.75,25.2,25.42,2639,0
+GMRE_A.US,D,20241119,000000,25.4989,25.4989,25.15,25.35,2627,0
+GMRE_A.US,D,20241120,000000,25.3058,25.53,25.3058,25.3399,1658,0
+GMRE_A.US,D,20241121,000000,25.2538,25.4,25.2538,25.4,1881,0
+GMRE_A.US,D,20241122,000000,25.23,25.36,25.05,25.19,4697,0
+GMRE_A.US,D,20241125,000000,25.275,25.4,25.19,25.29,8016,0
+GMRE_A.US,D,20241126,000000,25.22,25.22,25.1342,25.2,3973,0
+GMRE_A.US,D,20241127,000000,25.2,25.25,25.19,25.1901,2763,0
+GMRE_A.US,D,20241129,000000,25.226,25.25,25.0938,25.2499,3039,0
+GMRE_A.US,D,20241202,000000,25.19,25.2,25.17,25.2,4686,0
+GMRE_A.US,D,20241203,000000,25.1999,25.2,25.0406,25.2,3014,0
+GMRE_A.US,D,20241204,000000,25.24,25.24,25.1025,25.17,4610,0
+GMRE_A.US,D,20241205,000000,25.0862,25.1949,25.0862,25.15,6455,0
+GMRE_A.US,D,20241206,000000,25.1101,25.2,25.0747,25.1,11174,0
+GMRE_A.US,D,20241209,000000,25.06,25.1,25.05,25.09,5318,0
+GMRE_A.US,D,20241210,000000,25.0124,25.19,25.0124,25.09,3997,0
+GMRE_A.US,D,20241211,000000,25.05,25.16,25.0128,25.1,8725,0
+GMRE_A.US,D,20241212,000000,25.24,25.24,24.6714,24.99,9989,0
+GMRE_A.US,D,20241213,000000,24.95,25.01,24.5,24.99,20954,0
+GMRE_A.US,D,20241216,000000,24.8042,24.9105,24.8042,24.85,1307,0
+GMRE_A.US,D,20241217,000000,25.09,25.09,24.73,24.73,4979,0
+GMRE_A.US,D,20241218,000000,24.7,24.89,24.7,24.83,1919,0
+GMRE_A.US,D,20241219,000000,24.6985,24.78,24.6,24.6,3240,0
+GMRE_A.US,D,20241220,000000,24.83,24.85,24.7611,24.85,7589,0
+GMRE_A.US,D,20241223,000000,24.5601,24.9899,24.5601,24.9899,3548,0
+GMRE_A.US,D,20241224,000000,24.9,25.38,24.867,25.38,8974,0
+GMRE_A.US,D,20241226,000000,24.9845,25.15,24.9845,25.07,3046,0
+GMRE_A.US,D,20241227,000000,25.108,25.3454,25.108,25.31,12717,0
+GMRE_A.US,D,20241230,000000,25.21,25.35,25.1,25.1631,3361,0
+GMRE_A.US,D,20241231,000000,25.03,25.44,24.99,25.44,6249,0
+GMRE_A.US,D,20250102,000000,25.0694,25.4386,25,25.4386,7208,0
+GMRE_A.US,D,20250103,000000,25.357,25.36,25.0842,25.2702,2238,0
+GMRE_A.US,D,20250106,000000,25.2,25.43,25.12,25.43,6526,0
+GMRE_A.US,D,20250107,000000,25.3735,25.3748,25.3735,25.3748,694,0
+GMRE_A.US,D,20250108,000000,25.25,25.26,25.1449,25.2001,20075,0
+GMRE_A.US,D,20250110,000000,25.25,25.3699,25.2,25.3259,6132,0
+GMRE_A.US,D,20250113,000000,25.3452,25.55,25.3452,25.55,5207,0
+GMRE_A.US,D,20250114,000000,25.5276,25.5276,25.28,25.4443,10541,0
+GMRE_A.US,D,20250115,000000,25.165,25.379,24.98,25.27,18676,0
+GMRE_A.US,D,20250117,000000,25.16,25.2256,25,25.1196,4737,0
+GMRE_A.US,D,20250121,000000,25.1,25.2499,25,25.195,13017,0
+GMRE_A.US,D,20250122,000000,25.25,25.53,25.15,25.34,6163,0
+GMRE_A.US,D,20250123,000000,25.245,25.2689,25.245,25.2689,749,0
+GMRE_A.US,D,20250124,000000,25.2679,25.371,25.07,25.07,4352,0
+GMRE_A.US,D,20250127,000000,25.02,25.48,25,25.1101,6416,0
+GMRE_A.US,D,20250128,000000,25.12,25.2123,25.12,25.2123,300,0
+GMRE_A.US,D,20250130,000000,25.46,25.46,25.29,25.29,1332,0
+GMRE_A.US,D,20250131,000000,25.245,25.28,25.03,25.0895,6209,0
+GMRE_A.US,D,20250203,000000,25.0345,25.25,25.0345,25.25,1955,0
+GMRE_A.US,D,20250204,000000,25.2237,25.2237,25.0201,25.0898,2886,0
+GMRE_A.US,D,20250205,000000,25.09,25.2359,25.07,25.2359,2129,0
+GMRE_A.US,D,20250206,000000,25.275,25.275,25.12,25.2,5284,0
+GMRE_A.US,D,20250207,000000,25.1,25.11,25,25.04,5067,0
+GMRE_A.US,D,20250210,000000,25.05,25.18,24.95,25.04,5312,0
+GMRE_A.US,D,20250211,000000,25,25.26,24.98,25.02,5109,0
+GMRE_A.US,D,20250212,000000,24.98,25.3,24.98,24.9878,3800,0
+GMRE_A.US,D,20250213,000000,25.25,25.271,24.9501,25.18,1688,0
+GMRE_A.US,D,20250214,000000,24.99,25.26,24.99,25.12,2204,0
+GMRE_A.US,D,20250218,000000,25.1,25.1254,25.1,25.1254,832,0
+GMRE_A.US,D,20250219,000000,25.08,25.13,25.01,25.01,3360,0
+GMRE_A.US,D,20250220,000000,25.0695,25.125,24.9986,25.0256,1384,0
+GMRE_A.US,D,20250221,000000,25.01,25.01,24.95,24.97,2787,0
+GMRE_A.US,D,20250224,000000,25.1,25.1113,24.97,25.05,5472,0
+GMRE_A.US,D,20250225,000000,25.08,25.39,25.08,25.21,1220,0
+GMRE_A.US,D,20250226,000000,25.1899,25.19,25.02,25.14,3538,0
+GMRE_A.US,D,20250227,000000,25.1072,25.145,25.1072,25.14,615,0
+GMRE_A.US,D,20250228,000000,25.1071,25.1071,25.02,25.04,3420,0
+GMRE_A.US,D,20250303,000000,25.12,25.15,25.0832,25.14,2683,0
+GMRE_A.US,D,20250304,000000,25.255,25.35,25.03,25.08,5363,0
+GMRE_A.US,D,20250305,000000,25.19,25.25,25.0401,25.0854,5744,0
+GMRE_A.US,D,20250306,000000,25.05,25.08,25,25.08,3246,0
+GMRE_A.US,D,20250310,000000,25.09,25.2675,25.09,25.2675,2897,0
+GMRE_A.US,D,20250311,000000,25.26,25.365,25.25,25.2925,4629,0
+GMRE_A.US,D,20250312,000000,25.21,25.48,25.2,25.2901,6342,0
+GMRE_A.US,D,20250313,000000,25.4555,25.4555,25.24,25.24,2350,0
+GMRE_A.US,D,20250314,000000,25.22,25.35,25.1684,25.3203,7084,0
+GMRE_A.US,D,20250317,000000,25.2961,25.43,25.28,25.32,5101,0
+GMRE_A.US,D,20250318,000000,25.2,25.29,25.19,25.24,1729,0
+GMRE_A.US,D,20250319,000000,25.1109,25.3511,25.1109,25.32,2950,0
+GMRE_A.US,D,20250320,000000,25.23,25.285,25.2,25.28,1676,0
+GMRE_A.US,D,20250321,000000,25.2659,25.3251,25.1639,25.3251,4945,0
+GMRE_A.US,D,20250324,000000,25.292,25.292,25.1406,25.21,3962,0
+GMRE_A.US,D,20250325,000000,25.312,25.4772,25.19,25.19,3855,0
+GMRE_A.US,D,20250326,000000,25.28,25.46,25.28,25.345,1877,0
+GMRE_A.US,D,20250327,000000,25.3,25.45,25.2238,25.45,3107,0
+GMRE_A.US,D,20250328,000000,25.235,25.42,25.1736,25.42,1018,0
+GMRE_A.US,D,20250331,000000,25.41,25.45,25.235,25.45,2143,0
+GMRE_A.US,D,20250401,000000,25.381,25.48,25.27,25.45,3956,0
+GMRE_A.US,D,20250402,000000,25.1885,25.37,25.1885,25.37,1083,0
+GMRE_A.US,D,20250403,000000,25.2244,25.35,25.2,25.2401,5485,0
+GMRE_A.US,D,20250404,000000,25.2005,25.41,23.38,24.406,10232,0
+GMRE_A.US,D,20250407,000000,23.93,24.505,23.38,24.1,7132,0
+GMRE_A.US,D,20250408,000000,24.85,25.4082,24.2,24.2,3627,0
+GMRE_A.US,D,20250409,000000,24.2,25.01,24.2,24.51,2148,0
+GMRE_A.US,D,20250410,000000,24.2295,24.51,24.1223,24.35,5083,0
+GMRE_A.US,D,20250411,000000,24.54,25.1987,24.2144,24.4999,2685,0
+GMRE_A.US,D,20250414,000000,24.62,24.95,24.335,24.4,7926,0
+GMRE_A.US,D,20250415,000000,24.41,24.86,24.14,24.5,22972,0
+GMRE_A.US,D,20250416,000000,24.74,24.74,24.2001,24.2001,1414,0
+GMRE_A.US,D,20250417,000000,24.6352,24.85,24.531,24.85,4991,0
+GMRE_A.US,D,20250421,000000,24.552,24.79,24.552,24.79,1632,0
+GMRE_A.US,D,20250422,000000,24.675,25.24,24.6,25.12,2462,0
+GMRE_A.US,D,20250423,000000,24.915,25.12,24.765,24.765,1013,0
+GMRE_A.US,D,20250424,000000,24.86,24.94,24.86,24.94,433,0
+GMRE_A.US,D,20250425,000000,25.145,25.15,25.0658,25.0658,1423,0
+GMRE_A.US,D,20250428,000000,25.2,25.2,24.87,25.0555,4082,0
+GMRE_A.US,D,20250429,000000,25.1543,25.16,25.1455,25.16,1808,0
+GMRE_A.US,D,20250430,000000,24.86,25.45,24.86,25.45,4514,0
+GMRE_A.US,D,20250501,000000,25,25.2029,25,25.2029,1768,0
+GMRE_A.US,D,20250502,000000,25.2,25.48,25,25.08,1639,0
+GMRE_A.US,D,20250505,000000,25.02,25.2416,25.02,25.02,2348,0
+GMRE_A.US,D,20250506,000000,25.264,25.264,25,25.07,4570,0
+GMRE_A.US,D,20250507,000000,25.07,25.08,24.63,24.9,12238,0
+GMRE_A.US,D,20250508,000000,24.7,24.9,24.6795,24.7,6939,0
+GMRE_A.US,D,20250509,000000,24.89,24.9618,24.8345,24.8345,2111,0
+GMRE_A.US,D,20250512,000000,25.1,25.301,25,25,2710,0
+GMRE_A.US,D,20250513,000000,25.0001,25.0001,24.75,24.9599,4825,0
+GMRE_A.US,D,20250514,000000,24.9,25.18,24.9,25,1397,0
+GMRE_A.US,D,20250515,000000,24.7,24.95,24.7,24.743,3260,0
+GMRE_A.US,D,20250516,000000,24.76,24.76,24.76,24.76,105,0
+GMRE_A.US,D,20250519,000000,24.9114,24.9114,24.76,24.9114,1365,0
+GMRE_A.US,D,20250520,000000,24.985,25.2208,24.985,25.107,1770,0
+GMRE_A.US,D,20250521,000000,25,25.0113,24.93,24.93,12109,0
+GMRE_A.US,D,20250522,000000,24.88,25,24.72,24.96,4438,0
+GMRE_A.US,D,20250523,000000,24.77,24.96,24.59,24.95,15873,0
+GMRE_A.US,D,20250527,000000,25.0882,25.11,24.96,24.9799,3056,0
+GMRE_A.US,D,20250528,000000,24.98,25.08,24.77,24.94,4109,0
+GMRE_A.US,D,20250529,000000,24.9893,25.22,24.98,24.99,3433,0
+GMRE_A.US,D,20250530,000000,25.04,25.11,25,25.05,7931,0
+GMRE_A.US,D,20250602,000000,25.03,25.0811,25.03,25.0576,1606,0
+GMRE_A.US,D,20250603,000000,25.04,25.05,25.04,25.05,1413,0
+GMRE_A.US,D,20250604,000000,25.16,25.18,25.03,25.09,3492,0
+GMRE_A.US,D,20250605,000000,25.1138,25.17,25.071,25.17,2992,0
+GMRE_A.US,D,20250606,000000,25.0995,25.1344,25.07,25.1344,1884,0
+GMRE_A.US,D,20250609,000000,25.18,25.19,25.065,25.065,3294,0
+GMRE_A.US,D,20250610,000000,25.18,25.18,25.06,25.1001,4949,0
+GMRE_A.US,D,20250611,000000,25.1508,25.2,25.146,25.175,2463,0
+GMRE_A.US,D,20250612,000000,25.16,25.16,25.05,25.05,2284,0
+GMRE_A.US,D,20250613,000000,25.0981,25.1391,25.05,25.05,2334,0
+GMRE_A.US,D,20250616,000000,25.1,25.15,25.05,25.15,1766,0
+GMRE_A.US,D,20250617,000000,25.0769,25.12,25.0769,25.12,1954,0
+GMRE_A.US,D,20250618,000000,25.1311,25.1311,25.1311,25.1311,302,0
+GMRE_A.US,D,20250620,000000,25.2,25.215,25.175,25.175,3194,0
+GMRE_A.US,D,20250623,000000,25.195,25.195,25.195,25.195,286,0
+GMRE_A.US,D,20250624,000000,25.0601,25.25,25.0601,25.25,5139,0
+GMRE_A.US,D,20250625,000000,25.26,25.2701,25.26,25.2701,878,0
+GMRE_A.US,D,20250626,000000,25.16,25.16,25.16,25.16,138,0
+GMRE_A.US,D,20250627,000000,25.19,25.48,25.19,25.47,2455,0
+GMRE_A.US,D,20250630,000000,25.315,25.39,25.07,25.07,8921,0
+GMRE_A.US,D,20250701,000000,25.1424,25.15,25.08,25.135,1488,0
+GMRE_A.US,D,20250702,000000,25.1422,25.1705,25.1422,25.1705,414,0
+GMRE_A.US,D,20250707,000000,25.21,25.2835,25.2028,25.2835,1423,0
+GMRE_A.US,D,20250708,000000,25.24,25.24,25.12,25.14,3130,0
+GMRE_A.US,D,20250709,000000,25.15,25.17,25.07,25.07,5862,0
+GMRE_A.US,D,20250710,000000,25.0833,25.17,25.0833,25.17,3080,0
+GMRE_A.US,D,20250711,000000,25.34,25.4303,25.34,25.4303,2855,0
+GMRE_A.US,D,20250714,000000,25.3488,25.37,25.23,25.2699,4569,0
+GMRE_A.US,D,20250715,000000,24.9,25.1,24.89,25.09,12108,0
+GMRE_A.US,D,20250716,000000,25.01,25.25,24.9999,25.019,9814,0
+GMRE_A.US,D,20250717,000000,25.0585,25.139,25.0585,25.0932,1358,0
+GMRE_A.US,D,20250718,000000,25.18,25.21,24.95,25.045,4138,0
+GMRE_A.US,D,20250721,000000,25.0372,25.2592,24.95,25.03,5419,0
+GMRE_A.US,D,20250722,000000,25,25.25,25,25.1,3154,0
+GMRE_A.US,D,20250723,000000,25.05,25.11,25.0315,25.0315,3725,0
+GMRE_A.US,D,20250724,000000,25.1,25.3,24.99,25.3,522,0
+GMRE_A.US,D,20250725,000000,25.12,25.1772,25.01,25.01,5684,0
+GMRE_A.US,D,20250728,000000,25.02,25.1,24.97,24.97,2514,0
+GMRE_A.US,D,20250729,000000,25,25.07,24.97,25.01,2689,0
+GMRE_A.US,D,20250730,000000,25.0475,25.08,25.0475,25.05,1264,0
+GMRE_A.US,D,20250731,000000,25.17,25.2899,25.07,25.2899,1440,0
+GMRE_A.US,D,20250801,000000,25.1,25.1,25.06,25.075,3188,0
+GMRE_A.US,D,20250804,000000,25.08,25.08,24.9501,25.03,2012,0
+GMRE_A.US,D,20250805,000000,25.09,25.0924,24.97,24.99,4300,0
+GMRE_A.US,D,20250806,000000,25.05,25.1,25.04,25.05,2711,0
+GMRE_A.US,D,20250807,000000,25.0549,25.0549,24.96,24.97,4612,0
+GMRE_A.US,D,20250808,000000,24.9836,24.99,24.9615,24.97,5345,0
+GMRE_A.US,D,20250811,000000,25.1,25.1,24.6527,24.82,21528,0
+GMRE_A.US,D,20250812,000000,24.7201,24.95,24.7201,24.95,5731,0
+GMRE_A.US,D,20250813,000000,24.9,24.96,24.7,24.8069,17234,0
+GMRE_A.US,D,20250814,000000,24.925,25.1329,24.75,24.86,5607,0
+GMRE_A.US,D,20250815,000000,24.95,24.95,24.725,24.9,14031,0
+GMRE_A.US,D,20250818,000000,24.8224,24.86,24.76,24.8271,6277,0
+GMRE_A.US,D,20250819,000000,24.86,24.9185,24.76,24.81,6674,0
+GMRE_A.US,D,20250820,000000,24.868,24.89,24.86,24.88,2137,0
+GMRE_A.US,D,20250821,000000,24.9,24.9367,24.9,24.925,1194,0
+GMRE_A.US,D,20250822,000000,24.95,25.15,24.9317,25.0864,3513,0
+GMRE_A.US,D,20250825,000000,25.06,25.1946,25.019,25.15,5544,0
+GMRE_A.US,D,20250826,000000,25.2399,25.2399,25.0098,25.0524,4627,0
+GMRE_A.US,D,20250827,000000,25,25,24.96,24.98,8560,0
+GMRE_A.US,D,20250828,000000,25.05,25.16,25.05,25.1038,7464,0
+GMRE_A.US,D,20250829,000000,25.0772,25.1,25,25.1,2901,0
+GMRE_A.US,D,20250902,000000,25.1,25.17,25.06,25.17,2005,0
+GMRE_A.US,D,20250903,000000,25.26,25.2799,25.0901,25.1798,8730,0
+GMRE_A.US,D,20250904,000000,25.18,25.224,25.12,25.1587,5941,0
+GMRE_A.US,D,20250905,000000,25.21,25.235,25.17,25.235,6291,0
+GMRE_A.US,D,20250908,000000,25.28,25.3625,25.2674,25.29,3669,0
+GMRE_A.US,D,20250909,000000,25.325,25.3699,25.25,25.3,1966,0
+GMRE_A.US,D,20250910,000000,25.48,25.48,25.3657,25.3764,1432,0
+GMRE_A.US,D,20250911,000000,25.3239,25.34,25.3,25.3,1575,0
+GMRE_A.US,D,20250912,000000,25.54,25.54,25.325,25.3332,4949,0
+GMRE_A.US,D,20250915,000000,25.54,25.54,25.34,25.345,8893,0
+GMRE_A.US,D,20250916,000000,25.34,25.4477,25.34,25.34,6859,0
+GMRE_A.US,D,20250917,000000,25.3801,25.485,25.34,25.485,1263,0
+GMRE_A.US,D,20250918,000000,25.35,25.35,25.35,25.35,1785,0
+GMRE_A.US,D,20250919,000000,25.32,25.4825,25.31,25.3542,2491,0
+GMRE_A.US,D,20250922,000000,25.565,25.565,25.35,25.35,1450,0
+GMRE_A.US,D,20250923,000000,25.3501,25.4666,25.35,25.4666,1027,0
+GMRE_A.US,D,20250924,000000,25.36,25.39,25.35,25.36,4161,0
+GMRE_A.US,D,20250925,000000,25.49,25.49,25.4652,25.4652,1308,0
+GMRE_A.US,D,20250926,000000,25.35,25.57,25.35,25.4,1454,0
+GMRE_A.US,D,20250929,000000,25.457,25.457,25.35,25.389,2515,0
+GMRE_A.US,D,20250930,000000,25.34,25.34,25.1,25.22,14505,0
+GMRE_A.US,D,20251001,000000,25.31,25.31,25.285,25.285,1113,0
+GMRE_A.US,D,20251002,000000,25.23,25.293,25.22,25.24,2647,0
+GMRE_A.US,D,20251003,000000,25.26,25.3784,25.26,25.3784,373,0
+GMRE_A.US,D,20251006,000000,25.2689,25.3788,25.2689,25.27,1283,0
+GMRE_A.US,D,20251007,000000,25.26,25.41,25.259,25.41,3104,0
+GMRE_A.US,D,20251008,000000,25.3,25.4,25.3,25.4,2413,0
+GMRE_A.US,D,20251009,000000,25.4986,25.56,25.25,25.25,6434,0
+GMRE_A.US,D,20251010,000000,25.2201,25.3399,25.2201,25.25,2557,0
+GMRE_A.US,D,20251013,000000,25.25,25.39,25.25,25.38,2335,0
+GMRE_A.US,D,20251014,000000,25.5,25.5,25.2,25.5,3723,0
+GMRE_A.US,D,20251015,000000,25.2135,25.29,25.12,25.1201,7938,0
+GMRE_A.US,D,20251016,000000,25.12,25.16,25,25,7455,0
+GMRE_A.US,D,20251017,000000,24.92,25.025,24.6501,24.9841,2838,0
+GMRE_A.US,D,20251020,000000,25.07,25.19,25,25,5366,0
+GMRE_A.US,D,20251021,000000,25.1,25.1,24.805,24.8886,1786,0
+GMRE_A.US,D,20251022,000000,24.86,24.86,24.7,24.75,2811,0
+GMRE_A.US,D,20251023,000000,24.72,24.72,24.65,24.6706,13123,0
+GMRE_A.US,D,20251024,000000,24.82,24.82,24.69,24.715,9872,0
+GMRE_A.US,D,20251027,000000,24.79,24.79,24.6065,24.65,8186,0
+GMRE_A.US,D,20251028,000000,24.5683,24.7,24.5683,24.57,6962,0
+GMRE_A.US,D,20251029,000000,24.6,24.6,24.57,24.57,2854,0
+GMRE_A.US,D,20251030,000000,24.53,24.635,24.53,24.54,4212,0
+GMRE_A.US,D,20251031,000000,24.7,24.7499,24.48,24.49,7826,0
+GMRE_A.US,D,20251103,000000,24.5604,24.6,24.51,24.555,7693,0
+GMRE_A.US,D,20251104,000000,24.6,24.6,24.5478,24.5505,6144,0
+GMRE_A.US,D,20251105,000000,24.6,24.6,24.51,24.54,8545,0
+GMRE_A.US,D,20251106,000000,24.6,24.6,24.45,24.5,2786,0
+GMRE_A.US,D,20251107,000000,24.48,24.49,24.366,24.38,2543,0
+GMRE_A.US,D,20251110,000000,24.28,24.3,24.095,24.25,36578,0
+GMRE_A.US,D,20251111,000000,24.3,24.5,24.13,24.2,5775,0
+GMRE_A.US,D,20251112,000000,24.39,24.39,24.1,24.2,8660,0
+GMRE_A.US,D,20251113,000000,24.19,24.2,24.02,24.11,12754,0
+GMRE_A.US,D,20251114,000000,24,24.08,23.865,24.04,14244,0
+GMRE_A.US,D,20251117,000000,24.18,24.25,23.9,23.92,21853,0
+GMRE_A.US,D,20251118,000000,24.01,24.2,23.72,23.8058,10582,0
+GMRE_A.US,D,20251119,000000,23.75,24,23.6828,23.875,4144,0
+GMRE_A.US,D,20251120,000000,23.88,24.0488,23.51,23.6708,11860,0
+GMRE_A.US,D,20251121,000000,23.8,24.23,23.56,23.88,7689,0
+GMRE_A.US,D,20251124,000000,23.931,24.05,23.56,23.74,30678,0
+GMRE_A.US,D,20251125,000000,23.74,24.15,23.74,24.07,13056,0
+GMRE_A.US,D,20251126,000000,24.2607,24.2607,24.07,24.1658,3632,0
+GMRE_A.US,D,20251128,000000,24.25,24.715,24.2458,24.486,7765,0
+GMRE_A.US,D,20251201,000000,24.45,24.54,24.06,24.3599,8558,0
+GMRE_A.US,D,20251202,000000,24.1,24.3,23.9001,24.12,13215,0
+GMRE_A.US,D,20251203,000000,24.18,24.18,24.01,24.0712,2525,0
+GMRE_A.US,D,20251204,000000,24.1025,24.1025,23.985,23.985,6813,0
+GMRE_A.US,D,20251205,000000,24.1135,24.1445,23.9,23.96,16756,0
+GMRE_A.US,D,20251208,000000,24.15,24.15,24,24.1,8180,0
+GMRE_A.US,D,20251209,000000,24.1,24.2,24.01,24.1,5616,0
+GMRE_A.US,D,20251210,000000,24.1891,24.1891,24.0501,24.0501,6593,0
+GMRE_A.US,D,20251211,000000,24.05,24.1,23.9,24.06,12752,0
+GMRE_A.US,D,20251212,000000,24.1205,24.1205,23.92,24,9920,0
+GMRE_A.US,D,20251215,000000,24,24.27,24,24,8883,0
+GMRE_A.US,D,20251216,000000,24.2833,24.2833,23.92,23.92,13837,0
+GMRE_A.US,D,20251217,000000,24.03,24.0951,23.93,23.99,8611,0
+GMRE_A.US,D,20251218,000000,24,24,23.92,24,14578,0
+GMRE_A.US,D,20251219,000000,23.95,24.1,23.9,24.1,3737,0
+GMRE_A.US,D,20251222,000000,24.185,24.2699,24.1,24.1,7376,0
+GMRE_A.US,D,20251223,000000,24.09,24.21,23.95,24.1502,9256,0
+GMRE_A.US,D,20251224,000000,24.21,24.235,24.21,24.2302,1807,0
+GMRE_A.US,D,20251226,000000,24.204,24.32,24.2,24.27,3504,0
+GMRE_A.US,D,20251229,000000,24,24.35,24,24.35,10349,0
+GMRE_A.US,D,20251230,000000,24.35,24.35,24.0001,24.335,9274,0
+GMRE_A.US,D,20251231,000000,24.335,24.335,24.26,24.325,2051,0
+GMRE_A.US,D,20260102,000000,24.3,24.3499,24.05,24.2,10475,0
+GMRE_A.US,D,20260105,000000,24.3328,24.35,24.2,24.2,6361,0
+GMRE_A.US,D,20260106,000000,24.3,24.34,24.133,24.1802,8287,0
+GMRE_A.US,D,20260107,000000,24.16,24.31,24.12,24.2388,11317,0
+GMRE_A.US,D,20260108,000000,24.29,24.44,24.2001,24.3,7270,0
+GMRE_A.US,D,20260109,000000,24.55,24.55,24.28,24.53,3132,0
+GMRE_A.US,D,20260112,000000,24.45,24.61,24.4274,24.61,15606,0
+GMRE_A.US,D,20260113,000000,24.61,24.63,24.5501,24.63,3174,0
+GMRE_A.US,D,20260114,000000,24.64,24.7,24.5509,24.69,5812,0
+GMRE_A.US,D,20260115,000000,24.25,24.33,24.2,24.33,6545,0
+GMRE_A.US,D,20260116,000000,24.32,24.9,24.31,24.4,3979,0
+GMRE_A.US,D,20260120,000000,24.3,24.65,24.3,24.55,27200,0
+GMRE_A.US,D,20260121,000000,24.5,24.5998,24.49,24.5,5348,0
+GMRE_A.US,D,20260122,000000,24.51,24.5674,24.51,24.52,2824,0
+GMRE_A.US,D,20260123,000000,24.595,24.72,24.44,24.7,16984,0
+GMRE_A.US,D,20260126,000000,24.7,24.72,24.57,24.59,13953,0
+GMRE_A.US,D,20260127,000000,24.675,24.7,24.5,24.5,2418,0
+GMRE_A.US,D,20260128,000000,24.5223,24.6239,24.47,24.56,2565,0
+GMRE_A.US,D,20260129,000000,24.5,24.625,24.5,24.5514,8330,0
+GMRE_A.US,D,20260130,000000,24.625,24.625,24.56,24.56,1831,0
+GMRE_A.US,D,20260202,000000,24.69,24.69,24.35,24.415,11511,0
+GMRE_A.US,D,20260203,000000,24.45,24.5799,24.42,24.46,4579,0
+GMRE_A.US,D,20260204,000000,24.47,24.47,24.47,24.47,2777,0
+GMRE_A.US,D,20260205,000000,24.4,24.56,24.4,24.5185,2179,0
+GMRE_A.US,D,20260206,000000,24.525,24.553,24.47,24.47,2186,0
+GMRE_A.US,D,20260209,000000,24.43,24.59,24.41,24.47,30707,0
+GMRE_A.US,D,20260210,000000,24.55,24.6,24.5499,24.576,4706,0
+GMRE_A.US,D,20260211,000000,24.58,24.62,24.58,24.6,13054,0
+GMRE_A.US,D,20260212,000000,24.62,24.62,24.61,24.61,4585,0
+GMRE_A.US,D,20260213,000000,24.6869,24.69,24.6,24.6529,2269,0
+GMRE_A.US,D,20260217,000000,24.7,24.95,24.7,24.8006,9672,0
+GMRE_A.US,D,20260218,000000,24.89,24.95,24.75,24.86,14267,0
diff --git a/daily/us/nyse stocks/1/gpmt.us.txt b/daily/us/nyse stocks/1/gpmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50f437d896032c51c35fd9490de2a6585b28d857
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpmt.us.txt	
@@ -0,0 +1,2176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPMT.US,D,20170623,000000,11.6423,12.1391,11.5642,12.1203,7700965.0120816,0
+GPMT.US,D,20170626,000000,12.1692,12.2219,12.1203,12.1458,1305139.1584851,0
+GPMT.US,D,20170627,000000,12.1081,12.1627,11.9924,12.0733,1157466.5870937,0
+GPMT.US,D,20170628,000000,11.9274,12.1767,11.87,12.0883,725336.64414089,0
+GPMT.US,D,20170629,000000,11.9462,12.1006,11.9424,12.0046,1241234.6160715,0
+GPMT.US,D,20170630,000000,11.9924,12.1203,11.9924,12.0677,807792.06110603,0
+GPMT.US,D,20170703,000000,12.1589,12.1589,12.0347,12.0733,106028.22816482,0
+GPMT.US,D,20170705,000000,12.062,12.253,12.062,12.1833,404836.11583667,0
+GPMT.US,D,20170706,000000,12.062,12.1203,12.031,12.0808,130030.42823344,0
+GPMT.US,D,20170707,000000,12.0677,12.1458,12.0582,12.0883,165515.59201554,0
+GPMT.US,D,20170710,000000,12.0582,12.1956,12.0582,12.1203,241639.64885101,0
+GPMT.US,D,20170711,000000,12.1458,12.1833,12.1127,12.125,159514.77628746,0
+GPMT.US,D,20170712,000000,12.1636,12.2154,12.125,12.1636,121544.68385281,0
+GPMT.US,D,20170713,000000,12.285,12.285,12.1589,12.2031,139711.87181601,0
+GPMT.US,D,20170714,000000,12.1833,12.2831,12.1833,12.2463,175580.72218646,0
+GPMT.US,D,20170717,000000,12.2463,12.2727,12.1458,12.1636,312116.81692215,0
+GPMT.US,D,20170718,000000,12.1203,12.2661,12.1006,12.1203,565785.73116644,0
+GPMT.US,D,20170719,000000,12.125,12.1965,12.0883,12.1523,673889.6931458,0
+GPMT.US,D,20170720,000000,12.2097,12.253,12.1458,12.1523,229345.73536769,0
+GPMT.US,D,20170721,000000,12.1081,12.2661,12.0949,12.1203,443832.91531937,0
+GPMT.US,D,20170724,000000,12.2661,12.2661,12.1081,12.1458,543847.57363128,0
+GPMT.US,D,20170725,000000,12.1203,12.1551,12.0347,12.0949,559935.83924873,0
+GPMT.US,D,20170726,000000,12.1203,12.1203,12.0347,12.0347,291668.76630352,0
+GPMT.US,D,20170727,000000,12.0347,12.0808,11.9745,11.9792,245531.78260875,0
+GPMT.US,D,20170728,000000,11.9792,12.046,11.9604,11.9924,190968.57378252,0
+GPMT.US,D,20170731,000000,12.0046,12.0883,12.0046,12.0253,123177.21182984,0
+GPMT.US,D,20170801,000000,11.9858,12.0808,11.9858,12.0582,86365.619066398,0
+GPMT.US,D,20170802,000000,12.0112,12.2727,12.0046,12.2661,250134.95882525,0
+GPMT.US,D,20170803,000000,12.2097,12.2774,12.125,12.2351,207515.9878935,0
+GPMT.US,D,20170804,000000,12.1767,12.3113,12.1589,12.3113,147277.19352209,0
+GPMT.US,D,20170807,000000,12.3113,12.3113,12.2351,12.2774,179438.84494469,0
+GPMT.US,D,20170808,000000,12.2774,12.3113,12.221,12.2285,182479.64087067,0
+GPMT.US,D,20170809,000000,12.2154,12.2614,12.062,12.0949,231613.84389828,0
+GPMT.US,D,20170810,000000,12.1203,12.2463,12.1006,12.2097,196311.48923861,0
+GPMT.US,D,20170811,000000,12.2774,12.2981,12.1203,12.2981,85191.176739168,0
+GPMT.US,D,20170814,000000,12.3113,12.3113,12.1767,12.1833,235621.82762315,0
+GPMT.US,D,20170815,000000,12.2661,12.3113,12.1391,12.1589,325105.83020819,0
+GPMT.US,D,20170816,000000,12.1833,12.253,12.1589,12.253,94227.47417456,0
+GPMT.US,D,20170817,000000,12.2154,12.3113,12.1908,12.2351,117377.27356768,0
+GPMT.US,D,20170818,000000,12.2463,12.2774,12.1391,12.1636,395978.37614877,0
+GPMT.US,D,20170821,000000,12.1965,12.1965,12.1636,12.1833,92751.184226576,0
+GPMT.US,D,20170822,000000,12.1523,12.2727,12.1391,12.1833,121210.95092,0
+GPMT.US,D,20170823,000000,12.2097,12.2097,12.1523,12.1523,112270.30942076,0
+GPMT.US,D,20170824,000000,12.2031,12.2351,12.1391,12.2097,115353.61909614,0
+GPMT.US,D,20170825,000000,12.1908,12.2463,12.1636,12.2398,83766.966134202,0
+GPMT.US,D,20170828,000000,12.221,12.2727,12.1965,12.2351,99689.428128981,0
+GPMT.US,D,20170829,000000,12.2463,12.2463,12.125,12.1391,92287.784358095,0
+GPMT.US,D,20170830,000000,12.1646,12.2201,12.0677,12.2154,172549.4918541,0
+GPMT.US,D,20170831,000000,12.2154,12.2398,12.1833,12.2097,131158.10543633,0
+GPMT.US,D,20170901,000000,12.2154,12.253,12.1965,12.2398,144106.73066044,0
+GPMT.US,D,20170905,000000,12.2398,12.2727,12.2021,12.2727,267577.28736116,0
+GPMT.US,D,20170906,000000,12.2727,12.2812,12.1692,12.2351,187916.08657545,0
+GPMT.US,D,20170907,000000,12.1767,12.2463,12.1636,12.2031,109147.67452719,0
+GPMT.US,D,20170908,000000,12.1767,12.2398,12.1203,12.1458,164205.10569022,0
+GPMT.US,D,20170911,000000,12.1833,12.2463,12.172,12.2154,184011.19869288,0
+GPMT.US,D,20170912,000000,12.1908,12.2727,12.1908,12.2661,146777.65696662,0
+GPMT.US,D,20170913,000000,12.253,12.3113,12.253,12.2727,320342.1645877,0
+GPMT.US,D,20170914,000000,12.2727,12.3048,12.1646,12.1833,200126.0354037,0
+GPMT.US,D,20170915,000000,12.1833,12.2398,12.0423,12.0423,2076397.0290426,0
+GPMT.US,D,20170918,000000,12.0808,12.1636,12.0507,12.0883,341108.00548309,0
+GPMT.US,D,20170919,000000,12.1081,12.1307,11.8268,11.9274,540851.41714217,0
+GPMT.US,D,20170920,000000,11.9228,12.0733,11.9039,11.9924,321864.15681628,0
+GPMT.US,D,20170921,000000,12.0347,12.1636,12.0347,12.1391,192838.11591246,0
+GPMT.US,D,20170922,000000,12.1203,12.1458,12.0949,12.1307,209316.44518068,0
+GPMT.US,D,20170925,000000,12.1307,12.1448,12.0883,12.0883,105616.90763935,0
+GPMT.US,D,20170926,000000,12.062,12.172,12.0582,12.1006,126603.82003164,0
+GPMT.US,D,20170927,000000,12.125,12.1307,12.062,12.0733,174045.97583305,0
+GPMT.US,D,20170928,000000,12.1006,12.1918,12.0572,12.1599,278767.96904749,0
+GPMT.US,D,20170929,000000,12.1006,12.2172,12.1006,12.1533,178888.29188993,0
+GPMT.US,D,20171002,000000,12.1599,12.3216,12.1599,12.2812,197108.62203989,0
+GPMT.US,D,20171003,000000,12.2652,12.3724,12.2239,12.3724,244670.87918337,0
+GPMT.US,D,20171004,000000,12.3941,12.4007,12.348,12.3724,236744.19060737,0
+GPMT.US,D,20171005,000000,12.4007,12.4007,12.3555,12.38,81260.780606955,0
+GPMT.US,D,20171006,000000,12.347,12.3941,12.2897,12.2897,83687.252854073,0
+GPMT.US,D,20171009,000000,12.3273,12.3668,12.2652,12.2652,68685.213533848,0
+GPMT.US,D,20171010,000000,12.2897,12.3668,12.2897,12.2897,107622.4937674,0
+GPMT.US,D,20171011,000000,12.2812,12.3273,12.2568,12.3094,118707.95392396,0
+GPMT.US,D,20171012,000000,12.347,12.347,12.2652,12.2963,99649.040067049,0
+GPMT.US,D,20171013,000000,12.3151,12.3339,12.2652,12.2652,67242.934585385,0
+GPMT.US,D,20171016,000000,12.2812,12.3254,12.2699,12.3028,103031.00883198,0
+GPMT.US,D,20171017,000000,12.3216,12.3339,12.2699,12.3094,105311.87148739,0
+GPMT.US,D,20171018,000000,12.3151,12.3405,12.125,12.125,318601.22654968,0
+GPMT.US,D,20171019,000000,12.1401,12.1711,11.92,11.9396,434338.53223418,0
+GPMT.US,D,20171020,000000,12.0168,12.1852,11.9396,11.9396,667768.77607566,0
+GPMT.US,D,20171023,000000,11.9312,11.9801,11.856,11.8738,264161.3075967,0
+GPMT.US,D,20171024,000000,11.9124,11.9717,11.8917,11.9265,398761.96389086,0
+GPMT.US,D,20171025,000000,11.9058,11.9529,11.7166,11.8597,596416.88761057,0
+GPMT.US,D,20171026,000000,11.8334,11.9717,11.744,11.7638,373987.07642686,0
+GPMT.US,D,20171027,000000,11.8334,12.0949,11.8088,12.03,662491.75693113,0
+GPMT.US,D,20171030,000000,11.9763,12.124,11.9717,12.03,556515.60810934,0
+GPMT.US,D,20171031,000000,12.0677,12.1984,12.0168,12.0338,892538.96916396,0
+GPMT.US,D,20171101,000000,12.0677,12.2746,12.0168,12.1852,585570.56729439,0
+GPMT.US,D,20171102,000000,12.0808,12.0808,11.4862,11.5238,5449534.625376,0
+GPMT.US,D,20171103,000000,11.5822,11.744,11.553,11.5689,2227266.6343891,0
+GPMT.US,D,20171106,000000,11.5774,11.6518,11.3818,11.6518,7191245.3507827,0
+GPMT.US,D,20171107,000000,11.5182,11.648,11.2538,11.4006,2843263.2292868,0
+GPMT.US,D,20171108,000000,11.1982,11.3346,11.0449,11.3225,3957816.4377341,0
+GPMT.US,D,20171109,000000,11.3554,11.5493,11.154,11.5493,2472270.1836616,0
+GPMT.US,D,20171110,000000,11.5493,11.6141,11.3497,11.537,1695302.7165595,0
+GPMT.US,D,20171113,000000,11.4401,11.4504,11.3168,11.3939,1374078.3916717,0
+GPMT.US,D,20171114,000000,11.472,11.5493,11.3818,11.537,1565953.5711602,0
+GPMT.US,D,20171115,000000,11.6094,11.6339,11.6094,11.6094,1416644.2204167,0
+GPMT.US,D,20171116,000000,11.6574,11.6734,11.5539,11.5822,963510.3595719,0
+GPMT.US,D,20171117,000000,11.5493,11.8088,11.5426,11.744,1462673.8568942,0
+GPMT.US,D,20171120,000000,11.6865,11.712,11.4862,11.5106,1211721.5712367,0
+GPMT.US,D,20171121,000000,11.5539,11.5774,11.472,11.5295,927251.44555068,0
+GPMT.US,D,20171122,000000,11.5182,11.7374,11.49,11.7045,669333.28205365,0
+GPMT.US,D,20171124,000000,11.7045,11.7045,11.5689,11.648,231196.1463104,0
+GPMT.US,D,20171127,000000,11.601,11.6978,11.5539,11.5878,623488.58038602,0
+GPMT.US,D,20171128,000000,11.5624,11.6978,11.537,11.6207,790039.3821995,0
+GPMT.US,D,20171129,000000,11.6207,11.7045,11.537,11.6809,556727.11401261,0
+GPMT.US,D,20171130,000000,11.6913,11.7788,11.6141,11.648,1102001.0239364,0
+GPMT.US,D,20171201,000000,11.648,11.6809,11.3225,11.6518,587069.17696081,0
+GPMT.US,D,20171204,000000,11.6809,11.7788,11.6518,11.744,545311.10945445,0
+GPMT.US,D,20171205,000000,11.744,11.7505,11.5539,11.5689,545957.31844536,0
+GPMT.US,D,20171206,000000,11.5689,11.6518,11.4373,11.4466,742104.06690503,0
+GPMT.US,D,20171207,000000,11.3093,11.4965,11.3093,11.4466,1227184.8847379,0
+GPMT.US,D,20171208,000000,11.6668,11.696,11.4504,11.5943,1100927.5517639,0
+GPMT.US,D,20171211,000000,11.6414,11.6518,11.5106,11.5238,666308.4287837,0
+GPMT.US,D,20171212,000000,11.5493,11.6518,11.5182,11.5426,619844.08921854,0
+GPMT.US,D,20171213,000000,11.5295,11.6094,11.49,11.5689,1040297.630898,0
+GPMT.US,D,20171214,000000,11.5822,11.6574,11.5295,11.5689,887911.34754155,0
+GPMT.US,D,20171215,000000,11.5774,11.6865,11.5689,11.6809,1072508.1731324,0
+GPMT.US,D,20171218,000000,11.712,11.8004,11.6809,11.7891,694420.64557576,0
+GPMT.US,D,20171219,000000,11.8419,11.8597,11.6339,11.6809,804520.62808955,0
+GPMT.US,D,20171220,000000,11.6978,11.8597,11.6978,11.7505,668975.10371494,0
+GPMT.US,D,20171221,000000,11.7957,11.9002,11.7505,11.8155,495582.77677895,0
+GPMT.US,D,20171222,000000,11.8155,11.8155,11.6913,11.7638,495207.59294047,0
+GPMT.US,D,20171226,000000,11.7788,11.8004,11.6734,11.7694,542916.52251938,0
+GPMT.US,D,20171227,000000,11.7505,11.9529,11.7505,11.8597,1313898.0537057,0
+GPMT.US,D,20171228,000000,11.9604,11.9745,11.7553,11.7759,864049.44284595,0
+GPMT.US,D,20171229,000000,11.7609,11.7957,11.7289,11.7553,517040.52894586,0
+GPMT.US,D,20180102,000000,11.7957,11.8813,11.7412,11.7957,761121.52985627,0
+GPMT.US,D,20180103,000000,11.8268,11.8569,11.7609,11.7957,464645.52133912,0
+GPMT.US,D,20180104,000000,11.7759,11.8221,11.6828,11.7684,558794.34507728,0
+GPMT.US,D,20180105,000000,11.7684,11.8004,11.7148,11.7553,411829.6276133,0
+GPMT.US,D,20180108,000000,11.7289,11.8268,11.7289,11.8155,473594.66558824,0
+GPMT.US,D,20180109,000000,11.7882,11.7882,11.6611,11.6611,555701.46980829,0
+GPMT.US,D,20180110,000000,11.6611,11.6828,11.4956,11.5878,541516.75732032,0
+GPMT.US,D,20180111,000000,11.5878,11.6828,11.5426,11.6282,841455.51072626,0
+GPMT.US,D,20180112,000000,11.6367,11.7289,11.5943,11.6104,411967.79729885,0
+GPMT.US,D,20180116,000000,11.6104,11.6753,11.5624,11.5624,1129930.431606,0
+GPMT.US,D,20180117,000000,11.537,11.6028,11.537,11.5493,456043.92699136,0
+GPMT.US,D,20180118,000000,11.5943,11.6282,11.5774,11.5774,603735.62957012,0
+GPMT.US,D,20180119,000000,11.5624,11.6028,11.5295,11.5943,984219.86974934,0
+GPMT.US,D,20180122,000000,11.6282,11.6498,11.521,11.5539,464622.13877695,0
+GPMT.US,D,20180123,000000,11.5295,11.5943,11.5172,11.5539,444607.72840223,0
+GPMT.US,D,20180124,000000,11.5295,11.6076,11.4956,11.5229,491379.22980682,0
+GPMT.US,D,20180125,000000,11.5295,11.5943,11.4956,11.5539,659198.00419622,0
+GPMT.US,D,20180126,000000,11.537,11.5878,11.4034,11.4448,579608.01394076,0
+GPMT.US,D,20180129,000000,11.4034,11.537,11.377,11.4852,593390.97149688,0
+GPMT.US,D,20180130,000000,11.4448,11.4702,11.3695,11.3959,515028.56575541,0
+GPMT.US,D,20180131,000000,11.4165,11.473,11.3629,11.4222,958513.93117342,0
+GPMT.US,D,20180201,000000,11.4222,11.4627,11.3234,11.3451,426716.87981014,0
+GPMT.US,D,20180202,000000,11.3234,11.3893,11.1719,11.1926,466574.58271823,0
+GPMT.US,D,20180205,000000,11.1653,11.1973,11.0261,11.0599,888785.00509176,0
+GPMT.US,D,20180206,000000,10.9668,11.218,10.9245,11.2115,661540.51178827,0
+GPMT.US,D,20180207,000000,11.1973,11.2707,11.106,11.1324,767924.79260433,0
+GPMT.US,D,20180208,000000,11.1324,11.1719,10.8454,10.8539,854620.95607233,0
+GPMT.US,D,20180209,000000,10.8802,10.9518,10.7024,10.8868,893263.82859125,0
+GPMT.US,D,20180212,000000,10.9,11.1126,10.8501,11.0929,521702.16156779,0
+GPMT.US,D,20180213,000000,11.0656,11.2575,11.0261,11.1926,251374.23462032,0
+GPMT.US,D,20180214,000000,11.1522,11.298,11.1455,11.2048,266582.46562514,0
+GPMT.US,D,20180215,000000,11.2321,11.4306,11.2321,11.4306,366261.26531678,0
+GPMT.US,D,20180216,000000,11.3959,11.6104,11.3959,11.4852,440901.5922981,0
+GPMT.US,D,20180220,000000,11.4381,11.4956,11.2321,11.2321,562092.34918714,0
+GPMT.US,D,20180221,000000,11.251,11.377,11.1126,11.1126,641662.14541164,0
+GPMT.US,D,20180222,000000,11.1183,11.441,11.1183,11.377,565116.13961336,0
+GPMT.US,D,20180223,000000,11.4099,11.5295,11.3893,11.5097,340244.97637023,0
+GPMT.US,D,20180226,000000,11.4702,11.6151,11.4381,11.5774,740385.44858545,0
+GPMT.US,D,20180227,000000,11.5943,11.6611,11.3526,11.377,1260687.8449541,0
+GPMT.US,D,20180228,000000,11.3893,11.4099,11.0995,11.1653,702365.40249526,0
+GPMT.US,D,20180301,000000,11.1324,11.1653,10.9998,11.106,543672.20441499,0
+GPMT.US,D,20180302,000000,11.0402,11.2115,11.0299,11.1455,538283.5866783,0
+GPMT.US,D,20180305,000000,11.1183,11.3366,11.1183,11.2839,320574.92736567,0
+GPMT.US,D,20180306,000000,11.298,11.3959,11.1455,11.3366,312027.5380484,0
+GPMT.US,D,20180307,000000,11.2791,11.3629,11.2575,11.2904,191676.42771006,0
+GPMT.US,D,20180308,000000,11.2839,11.3516,11.2048,11.2369,317499.05759643,0
+GPMT.US,D,20180309,000000,11.298,11.4627,11.1973,11.4627,278809.41995316,0
+GPMT.US,D,20180312,000000,11.4504,11.5943,11.4175,11.5539,335519.5731242,0
+GPMT.US,D,20180313,000000,11.5539,11.5539,11.3234,11.3695,406177.4246303,0
+GPMT.US,D,20180314,000000,11.3959,11.4777,11.3695,11.4165,306812.16384052,0
+GPMT.US,D,20180315,000000,11.4165,11.4165,11.266,11.3526,507689.6297649,0
+GPMT.US,D,20180316,000000,11.3451,11.4448,11.2707,11.3234,356881.66935497,0
+GPMT.US,D,20180319,000000,11.3112,11.4777,11.2876,11.4381,191690.24467862,0
+GPMT.US,D,20180320,000000,11.4165,11.5172,11.3648,11.4852,234675.89669896,0
+GPMT.US,D,20180321,000000,11.4448,11.6367,11.4203,11.5699,296819.30704357,0
+GPMT.US,D,20180322,000000,11.5097,11.6536,11.4627,11.4627,429413.31436595,0
+GPMT.US,D,20180323,000000,11.4542,11.5774,11.377,11.377,500879.98995443,0
+GPMT.US,D,20180326,000000,11.4504,11.4627,11.3112,11.3695,349201.5605255,0
+GPMT.US,D,20180327,000000,11.5031,11.5493,11.3451,11.3893,546081.67116235,0
+GPMT.US,D,20180328,000000,11.3855,11.4175,11.2632,11.329,537581.04696943,0
+GPMT.US,D,20180329,000000,11.3168,11.3893,11.1813,11.2077,739995.38493469,0
+GPMT.US,D,20180402,000000,11.2077,11.3083,11.1813,11.2678,516361.37179916,0
+GPMT.US,D,20180403,000000,11.2754,11.4109,11.2632,11.3893,410234.29916698,0
+GPMT.US,D,20180404,000000,11.3685,11.4109,11.329,11.329,409274.55127423,0
+GPMT.US,D,20180405,000000,11.3516,11.473,11.2886,11.4504,292409.56838685,0
+GPMT.US,D,20180406,000000,11.4466,11.5332,11.4109,11.4232,348723.28084473,0
+GPMT.US,D,20180409,000000,11.4034,11.5935,11.4034,11.553,956727.29085481,0
+GPMT.US,D,20180410,000000,11.649,11.649,11.5455,11.5596,336921.46401073,0
+GPMT.US,D,20180411,000000,11.6094,11.6461,11.3893,11.4232,241795.88688005,0
+GPMT.US,D,20180412,000000,11.4871,11.4871,11.4109,11.4645,373090.03631447,0
+GPMT.US,D,20180413,000000,11.5134,11.5134,11.2886,11.2961,448409.5204425,0
+GPMT.US,D,20180416,000000,11.3168,11.4974,11.3168,11.4871,401465.83835283,0
+GPMT.US,D,20180417,000000,11.4974,11.4974,11.3431,11.3855,424224.51125144,0
+GPMT.US,D,20180418,000000,11.4871,11.4871,11.2961,11.3083,240847.8302684,0
+GPMT.US,D,20180419,000000,11.3168,11.4034,11.2557,11.2678,258099.90977572,0
+GPMT.US,D,20180420,000000,11.2482,11.329,11.1673,11.1673,332957.056879,0
+GPMT.US,D,20180423,000000,11.1597,11.2886,11.1475,11.2557,183367.11538944,0
+GPMT.US,D,20180424,000000,11.2482,11.3959,11.2406,11.2482,309480.96445922,0
+GPMT.US,D,20180425,000000,11.2341,11.3225,11.1673,11.2482,332521.29094763,0
+GPMT.US,D,20180426,000000,11.2632,11.4232,11.2406,11.3629,395766.87024549,0
+GPMT.US,D,20180427,000000,11.3855,11.3855,11.2557,11.2678,228148.97332202,0
+GPMT.US,D,20180430,000000,11.282,11.3469,11.2632,11.2754,205619.87467018,0
+GPMT.US,D,20180501,000000,11.2482,11.3225,11.1334,11.3168,294000.64545822,0
+GPMT.US,D,20180502,000000,11.3083,11.3959,11.2293,11.2961,292728.42150737,0
+GPMT.US,D,20180503,000000,11.3017,11.3017,11.1869,11.2143,145439.53670419,0
+GPMT.US,D,20180504,000000,11.2341,11.4871,11.2143,11.4232,494393.45463942,0
+GPMT.US,D,20180507,000000,11.4316,11.553,11.3855,11.5049,306277.55344179,0
+GPMT.US,D,20180508,000000,11.521,11.553,11.4466,11.521,332417.1322616,0
+GPMT.US,D,20180509,000000,11.4871,11.5247,11.3959,11.5134,174426.4738902,0
+GPMT.US,D,20180510,000000,11.521,11.8183,11.4391,11.7496,413838.40227254,0
+GPMT.US,D,20180511,000000,11.7835,11.9867,11.6264,11.9529,310367.37613426,0
+GPMT.US,D,20180514,000000,11.9867,12.0149,11.9049,11.9594,247783.94848332,0
+GPMT.US,D,20180515,000000,11.8907,12.1353,11.8578,12.1024,799243.60894504,0
+GPMT.US,D,20180516,000000,12.1156,12.1495,12.0253,12.1024,349356.73571081,0
+GPMT.US,D,20180517,000000,12.0949,12.1429,12.062,12.1156,182382.92209078,0
+GPMT.US,D,20180518,000000,12.1975,12.1975,12.0479,12.1975,889963.69879393,0
+GPMT.US,D,20180521,000000,12.1975,12.3188,12.1824,12.2981,269289.52861832,0
+GPMT.US,D,20180522,000000,12.332,12.5353,12.2661,12.4138,597759.25924794,0
+GPMT.US,D,20180523,000000,12.4477,12.4957,12.3188,12.3857,298463.5263017,0
+GPMT.US,D,20180524,000000,12.3659,12.4675,12.332,12.4073,304114.66644096,0
+GPMT.US,D,20180525,000000,12.4543,12.4553,12.3188,12.3537,242214.64731166,0
+GPMT.US,D,20180529,000000,12.3537,12.4675,12.3537,12.38,393483.8819026,0
+GPMT.US,D,20180530,000000,12.4675,12.5494,12.4204,12.5145,599740.39997007,0
+GPMT.US,D,20180531,000000,12.5145,12.5494,12.38,12.3941,337735.60231178,0
+GPMT.US,D,20180601,000000,12.4412,12.5494,12.4138,12.4957,220985.40654779,0
+GPMT.US,D,20180604,000000,12.5023,12.5353,12.4017,12.5145,212376.37229389,0
+GPMT.US,D,20180605,000000,12.523,12.5635,12.4412,12.5418,247150.49361724,0
+GPMT.US,D,20180606,000000,12.5635,12.5974,12.5145,12.5823,230320.36307272,0
+GPMT.US,D,20180607,000000,12.603,12.6265,12.4957,12.508,126222.25913076,0
+GPMT.US,D,20180608,000000,12.5353,12.618,12.5286,12.5418,207225.83155383,0
+GPMT.US,D,20180611,000000,12.603,12.6707,12.5193,12.6434,288437.72134898,0
+GPMT.US,D,20180612,000000,12.6651,12.6651,12.5635,12.5898,179991.52368692,0
+GPMT.US,D,20180613,000000,12.5898,12.6707,12.4675,12.5145,243246.6685784,0
+GPMT.US,D,20180614,000000,12.5494,12.618,12.4816,12.5974,192888.06956802,0
+GPMT.US,D,20180615,000000,12.5353,12.5898,12.4543,12.4731,393253.2448121,0
+GPMT.US,D,20180618,000000,12.5023,12.618,12.4477,12.618,205815.43791742,0
+GPMT.US,D,20180619,000000,12.618,12.6783,12.5691,12.6303,329292.37168055,0
+GPMT.US,D,20180620,000000,12.6651,12.7657,12.6237,12.7046,654003.88686303,0
+GPMT.US,D,20180621,000000,12.7996,12.8345,12.7046,12.7112,424375.43506183,0
+GPMT.US,D,20180622,000000,12.7187,12.7657,12.5494,12.5757,854782.50832005,0
+GPMT.US,D,20180625,000000,12.6095,12.7375,12.603,12.6839,321891.7907534,0
+GPMT.US,D,20180626,000000,12.6783,12.7724,12.5418,12.6434,304348.49206267,0
+GPMT.US,D,20180627,000000,12.6303,12.7046,12.5353,12.5494,371687.08258421,0
+GPMT.US,D,20180628,000000,12.5757,12.6924,12.5757,12.6378,256967.98119789,0
+GPMT.US,D,20180629,000000,12.666,12.7676,12.5748,12.7064,319665.13312847,0
+GPMT.US,D,20180702,000000,12.6858,12.7064,12.5268,12.6171,389027.37812154,0
+GPMT.US,D,20180703,000000,12.6237,12.666,12.5615,12.6434,174070.42123896,0
+GPMT.US,D,20180705,000000,12.6933,12.7564,12.6396,12.7403,296627.99517127,0
+GPMT.US,D,20180706,000000,12.7403,12.9294,12.7403,12.8654,402799.70724032,0
+GPMT.US,D,20180709,000000,12.8579,13.0254,12.8579,12.9774,350645.96516143,0
+GPMT.US,D,20180710,000000,13.0123,13.1082,12.9822,13.0321,628886.76371633,0
+GPMT.US,D,20180711,000000,12.9972,13.0678,12.9887,13.0321,392231.85198272,0
+GPMT.US,D,20180712,000000,13.0321,13.0321,12.9134,12.9134,240111.27956,0
+GPMT.US,D,20180713,000000,12.9134,13.0038,12.9003,12.937,185663.92070088,0
+GPMT.US,D,20180716,000000,12.9294,12.984,12.8015,12.8533,329226.47536897,0
+GPMT.US,D,20180717,000000,12.8872,12.9407,12.7911,12.825,279506.64544336,0
+GPMT.US,D,20180718,000000,12.825,12.8579,12.7676,12.8382,325853.00935393,0
+GPMT.US,D,20180719,000000,12.8099,12.9219,12.8099,12.8805,436132.61245894,0
+GPMT.US,D,20180720,000000,12.8654,12.9219,12.8382,12.8805,263524.66419941,0
+GPMT.US,D,20180723,000000,12.825,12.9294,12.7752,12.7958,339896.36362513,0
+GPMT.US,D,20180724,000000,12.8015,12.8805,12.7403,12.8099,207815.70982679,0
+GPMT.US,D,20180725,000000,12.7752,12.8533,12.7676,12.7958,221454.12063494,0
+GPMT.US,D,20180726,000000,12.825,12.8805,12.7752,12.8438,463611.37438491,0
+GPMT.US,D,20180727,000000,13.336,13.3444,13.1675,13.2183,3510120.0854378,0
+GPMT.US,D,20180730,000000,13.2258,13.3284,13.0038,13.0527,2616751.0353168,0
+GPMT.US,D,20180731,000000,13.0527,13.2607,13.0254,13.1544,11030566.40334,0
+GPMT.US,D,20180801,000000,13.08,13.1449,12.9887,13.0743,1265400.4940754,0
+GPMT.US,D,20180802,000000,13.0593,13.2748,13.0179,13.2522,1120584.8466437,0
+GPMT.US,D,20180803,000000,13.1844,13.3039,13.1449,13.2117,1110651.5090959,0
+GPMT.US,D,20180806,000000,13.2117,13.2522,13.1637,13.2466,907265.7319568,0
+GPMT.US,D,20180807,000000,13.0179,13.3509,13.0123,13.0876,975125.11590852,0
+GPMT.US,D,20180808,000000,13.0123,13.0527,12.8608,12.9069,962274.27230804,0
+GPMT.US,D,20180809,000000,12.9294,12.9887,12.8805,12.9718,447620.89039109,0
+GPMT.US,D,20180810,000000,12.9633,12.9774,12.8382,12.8579,504077.02390946,0
+GPMT.US,D,20180813,000000,12.8805,12.9774,12.8317,12.8654,862254.29977746,0
+GPMT.US,D,20180814,000000,12.8654,13.0254,12.8533,12.9972,698695.40307814,0
+GPMT.US,D,20180815,000000,13.0179,13.0593,12.9219,12.9548,519574.34841022,0
+GPMT.US,D,20180816,000000,12.9887,13.0395,12.9134,12.9548,692782.80338005,0
+GPMT.US,D,20180817,000000,12.9718,13.0321,12.9134,12.9473,1982941.1794197,0
+GPMT.US,D,20180820,000000,12.9774,13.0452,12.9473,13.0038,732806.30991082,0
+GPMT.US,D,20180821,000000,13.0254,13.175,12.9972,13.1637,965778.46810249,0
+GPMT.US,D,20180822,000000,13.1544,13.1722,13.0321,13.0452,499060.40148003,0
+GPMT.US,D,20180823,000000,13.0254,13.0668,12.9774,13.0123,480687.02183223,0
+GPMT.US,D,20180824,000000,13.0254,13.0452,12.984,13.0123,328450.59944239,0
+GPMT.US,D,20180827,000000,13.0395,13.1844,13.0321,13.1205,552229.15932589,0
+GPMT.US,D,20180828,000000,13.1205,13.1449,13.0395,13.1289,379543.62347369,0
+GPMT.US,D,20180829,000000,13.1544,13.2183,13.08,13.1911,470364.68347743,0
+GPMT.US,D,20180830,000000,13.1769,13.2607,13.1449,13.2183,324544.64871608,0
+GPMT.US,D,20180831,000000,13.2183,13.2748,13.1205,13.2522,216132.46205355,0
+GPMT.US,D,20180904,000000,13.2522,13.3021,13.1911,13.2258,459305.79441423,0
+GPMT.US,D,20180905,000000,13.2607,13.3576,13.1911,13.3444,525028.86245849,0
+GPMT.US,D,20180906,000000,13.3576,13.3858,13.2607,13.3576,554782.10997747,0
+GPMT.US,D,20180907,000000,13.3576,13.3642,13.1374,13.1637,331477.57839981,0
+GPMT.US,D,20180910,000000,13.1844,13.287,13.1722,13.287,371761.48164566,0
+GPMT.US,D,20180911,000000,13.1844,13.2954,13.1844,13.2343,298864.21838981,0
+GPMT.US,D,20180912,000000,13.2117,13.2343,13.0941,13.1976,497242.93869309,0
+GPMT.US,D,20180913,000000,13.2466,13.3782,13.1769,13.336,561182.55494994,0
+GPMT.US,D,20180914,000000,13.336,13.3576,13.2748,13.336,466896.62436995,0
+GPMT.US,D,20180917,000000,13.336,13.381,13.2117,13.3021,336673.82142047,0
+GPMT.US,D,20180918,000000,13.3021,13.3096,13.1449,13.1769,301790.2271924,0
+GPMT.US,D,20180919,000000,13.1769,13.2042,13.0527,13.08,386502.06140707,0
+GPMT.US,D,20180920,000000,13.0876,13.1544,13.0452,13.1544,438482.55995714,0
+GPMT.US,D,20180921,000000,13.1911,13.3782,13.1637,13.3782,1316042.872363,0
+GPMT.US,D,20180924,000000,13.3782,13.3782,13.2569,13.2954,435679.84102781,0
+GPMT.US,D,20180925,000000,13.2954,13.3284,13.2361,13.2682,409514.75395836,0
+GPMT.US,D,20180926,000000,13.2954,13.2954,13.1289,13.1722,566570.10984291,0
+GPMT.US,D,20180927,000000,13.1844,13.3218,13.1449,13.2258,323659.29988479,0
+GPMT.US,D,20180928,000000,13.1911,13.3509,13.1544,13.3509,682224.51371607,0
+GPMT.US,D,20181001,000000,13.3792,13.4366,13.1506,13.208,558661.4896104,0
+GPMT.US,D,20181002,000000,13.2155,13.2494,13.1459,13.1873,403012.27598733,0
+GPMT.US,D,20181003,000000,13.1873,13.3162,13.1741,13.3086,502678.32155414,0
+GPMT.US,D,20181004,000000,13.3209,13.3444,13.0884,13.208,482999.76979969,0
+GPMT.US,D,20181005,000000,13.2155,13.2446,13.0395,13.1233,359306.01591462,0
+GPMT.US,D,20181008,000000,13.1308,13.2494,13.1045,13.2315,331372.35687004,0
+GPMT.US,D,20181009,000000,13.1506,13.3086,13.1308,13.1741,501863.12040936,0
+GPMT.US,D,20181010,000000,13.1308,13.1873,13.0179,13.0254,965682.81216633,0
+GPMT.US,D,20181011,000000,12.9963,13.0537,12.8194,12.8194,732575.67282031,0
+GPMT.US,D,20181012,000000,12.9031,12.9342,12.793,12.8767,628933.52884068,0
+GPMT.US,D,20181015,000000,12.8683,13.0179,12.8119,12.953,449485.11830237,0
+GPMT.US,D,20181016,000000,12.9963,13.1948,12.9191,13.1948,508011.67141662,0
+GPMT.US,D,20181017,000000,13.1806,13.2494,13.0951,13.1873,302728.71821045,0
+GPMT.US,D,20181018,000000,13.2024,13.2795,13.0678,13.1158,302461.94443295,0
+GPMT.US,D,20181019,000000,13.1158,13.223,13.0951,13.1948,585076.34495759,0
+GPMT.US,D,20181022,000000,13.2437,13.2738,13.1581,13.1873,438967.21670032,0
+GPMT.US,D,20181023,000000,13.1675,13.1675,12.9699,12.9887,596989.76038376,0
+GPMT.US,D,20181024,000000,12.9756,13.1101,12.953,12.9615,794974.16566134,0
+GPMT.US,D,20181025,000000,13.0038,13.1506,12.9266,13.1045,451674.57639658,0
+GPMT.US,D,20181026,000000,13.0321,13.0321,12.8608,12.9699,483411.09032516,0
+GPMT.US,D,20181029,000000,13.0753,13.1806,12.9756,13.0537,372953.99231638,0
+GPMT.US,D,20181030,000000,13.0537,13.2587,13.0038,13.2587,429531.29002055,0
+GPMT.US,D,20181031,000000,13.2795,13.319,13.1402,13.1741,534842.09866421,0
+GPMT.US,D,20181101,000000,13.1806,13.208,13.0321,13.0951,338653.89929886,0
+GPMT.US,D,20181102,000000,13.1045,13.2268,13.0951,13.1806,555989.50046049,0
+GPMT.US,D,20181105,000000,13.1675,13.2738,13.0951,13.2155,350355.80882176,0
+GPMT.US,D,20181106,000000,13.2738,13.4507,13.1741,13.4084,862839.92667547,0
+GPMT.US,D,20181107,000000,13.3792,13.4366,13.2587,13.3002,638430.03761335,0
+GPMT.US,D,20181108,000000,13.2936,13.3792,13.2587,13.3086,287319.6097397,0
+GPMT.US,D,20181109,000000,13.3086,13.3745,13.2738,13.3275,403352.38598254,0
+GPMT.US,D,20181112,000000,13.3275,13.414,13.2437,13.2494,385498.73692117,0
+GPMT.US,D,20181113,000000,13.2851,13.414,13.2315,13.3576,414019.0857075,0
+GPMT.US,D,20181114,000000,13.4084,13.414,13.1911,13.2371,404628.86130834,0
+GPMT.US,D,20181115,000000,13.2024,13.2024,12.9887,13.0254,649259.35242977,0
+GPMT.US,D,20181116,000000,12.9887,13.1402,12.9756,13.1402,495911.19549308,0
+GPMT.US,D,20181119,000000,13.1459,13.1948,13.0283,13.1308,562383.56837055,0
+GPMT.US,D,20181120,000000,13.0951,13.1158,12.89,13.0038,677982.70436949,0
+GPMT.US,D,20181121,000000,13.0254,13.2193,12.953,13.1675,291267.01137168,0
+GPMT.US,D,20181123,000000,13.1581,13.2851,13.1158,13.2315,223622.32185444,0
+GPMT.US,D,20181126,000000,13.3086,13.3086,13.1506,13.1873,426715.8169664,0
+GPMT.US,D,20181127,000000,13.1806,13.3576,13.1741,13.336,448898.42856063,0
+GPMT.US,D,20181128,000000,13.336,13.5063,13.3086,13.4704,532942.79690968,0
+GPMT.US,D,20181129,000000,13.4507,13.5063,13.4112,13.4629,360971.49204744,0
+GPMT.US,D,20181130,000000,13.4554,13.478,13.2654,13.4197,549220.24871196,0
+GPMT.US,D,20181203,000000,13.4629,13.4845,13.3275,13.478,329121.25383921,0
+GPMT.US,D,20181204,000000,13.4978,13.5204,13.2494,13.2738,443201.58614075,0
+GPMT.US,D,20181206,000000,13.2315,13.3576,13.1581,13.3576,484913.95136651,0
+GPMT.US,D,20181207,000000,13.336,13.3792,13.0951,13.1741,653422.51133996,0
+GPMT.US,D,20181210,000000,13.2024,13.2024,13.0038,13.1233,427052.73843041,0
+GPMT.US,D,20181211,000000,13.1675,13.2738,13.1459,13.2155,334351.50785938,0
+GPMT.US,D,20181212,000000,13.2738,13.3642,13.2371,13.2851,371976.17608014,0
+GPMT.US,D,20181213,000000,13.2851,13.3209,13.2371,13.2437,413268.71803055,0
+GPMT.US,D,20181214,000000,13.208,13.3594,13.1873,13.2494,356177.00395862,0
+GPMT.US,D,20181217,000000,13.2371,13.5204,13.0603,13.0951,1590845.3714351,0
+GPMT.US,D,20181218,000000,13.1506,13.4554,13.1506,13.1948,1056243.475455,0
+GPMT.US,D,20181219,000000,13.208,13.4008,13.1101,13.1308,728010.75897828,0
+GPMT.US,D,20181220,000000,13.1308,13.1675,12.7639,12.8269,1160997.3539814,0
+GPMT.US,D,20181221,000000,12.8476,13.0809,12.7131,12.7761,2672066.7375075,0
+GPMT.US,D,20181224,000000,12.6989,12.7366,12.3537,12.5145,533918.48745845,0
+GPMT.US,D,20181226,000000,12.5644,13.1233,12.5644,13.1045,747529.88417246,0
+GPMT.US,D,20181227,000000,12.9615,13.1308,12.7978,13.1233,612497.71332187,0
+GPMT.US,D,20181228,000000,13.1515,13.2898,13.08,13.2108,647113.4709287,0
+GPMT.US,D,20181231,000000,13.2474,13.2474,12.8702,13.0593,697644.25062417,0
+GPMT.US,D,20190102,000000,13.001,13.1195,12.8918,13.1101,396972.13504104,0
+GPMT.US,D,20190103,000000,13.1101,13.2183,13.0075,13.0734,338763.37220357,0
+GPMT.US,D,20190104,000000,13.1468,13.4507,13.1308,13.3773,588298.88716226,0
+GPMT.US,D,20190107,000000,13.4507,13.6088,13.3416,13.5806,676337.42226762,0
+GPMT.US,D,20190108,000000,13.5872,13.7113,13.5081,13.7113,631350.43549418,0
+GPMT.US,D,20190109,000000,13.7245,13.7989,13.6389,13.7989,1058682.7018269,0
+GPMT.US,D,20190110,000000,13.7612,13.7828,13.6238,13.7396,740108.0463706,0
+GPMT.US,D,20190111,000000,13.7687,13.812,13.7245,13.7828,583996.49572278,0
+GPMT.US,D,20190114,000000,13.8054,13.8054,13.6925,13.7612,293290.66584321,0
+GPMT.US,D,20190115,000000,13.7828,13.8477,13.7396,13.8477,453543.05568279,0
+GPMT.US,D,20190116,000000,13.7989,13.8552,13.6737,13.7546,672285.86194962,0
+GPMT.US,D,20190117,000000,13.7047,13.9061,13.7047,13.8619,764735.19855544,0
+GPMT.US,D,20190118,000000,13.7396,13.9061,13.716,13.7396,680909.77601581,0
+GPMT.US,D,20190122,000000,13.716,13.7922,13.653,13.6897,440170.35580839,0
+GPMT.US,D,20190123,000000,13.6972,13.7989,13.6972,13.7612,527472.34020537,0
+GPMT.US,D,20190124,000000,13.7828,13.8619,13.7329,13.8619,420296.2408067,0
+GPMT.US,D,20190125,000000,13.8778,14.0086,13.8778,13.9654,747822.16619959,0
+GPMT.US,D,20190128,000000,13.9484,13.9926,13.8703,13.9851,372295.02920066,0
+GPMT.US,D,20190129,000000,13.9851,14.0444,13.9202,13.9851,527014.25455557,0
+GPMT.US,D,20190130,000000,14.051,14.2618,13.9654,14.036,1295194.1296563,0
+GPMT.US,D,20190131,000000,14.0444,14.1375,14.003,14.1375,1060566.0609255,0
+GPMT.US,D,20190201,000000,13.8261,13.8552,13.6238,13.7245,11312043.561068,0
+GPMT.US,D,20190204,000000,13.716,13.7743,13.6304,13.716,1979603.8500917,0
+GPMT.US,D,20190205,000000,13.716,13.7913,13.6671,13.6897,1420234.5065537,0
+GPMT.US,D,20190206,000000,13.5872,13.7913,13.5806,13.6671,1665973.5436908,0
+GPMT.US,D,20190207,000000,13.6304,13.7612,13.5731,13.7245,1214154.4205463,0
+GPMT.US,D,20190208,000000,13.7245,13.7791,13.6897,13.6972,1579236.9921609,0
+GPMT.US,D,20190211,000000,13.7245,13.7687,13.7113,13.7396,735810.9691498,0
+GPMT.US,D,20190212,000000,13.7612,13.7687,13.6605,13.7113,597097.10760101,0
+GPMT.US,D,20190213,000000,13.7047,13.7687,13.6088,13.7612,800131.0834638,0
+GPMT.US,D,20190214,000000,13.716,13.812,13.653,13.8054,1205959.895349,0
+GPMT.US,D,20190215,000000,13.7989,13.812,13.716,13.7828,819907.41684187,0
+GPMT.US,D,20190219,000000,13.7612,13.8148,13.7329,13.7612,606662.70121645,0
+GPMT.US,D,20190220,000000,13.7828,13.7884,13.6897,13.7245,735247.66197023,0
+GPMT.US,D,20190221,000000,13.7113,13.7989,13.6972,13.7612,482960.4445815,0
+GPMT.US,D,20190222,000000,13.7612,13.7989,13.7329,13.7913,880205.73046244,0
+GPMT.US,D,20190225,000000,13.812,13.8299,13.701,13.7828,975404.64381084,0
+GPMT.US,D,20190226,000000,13.7828,13.812,13.7358,13.7612,367658.90482836,0
+GPMT.US,D,20190227,000000,13.7471,13.7989,13.6897,13.7913,694420.64557576,0
+GPMT.US,D,20190228,000000,13.7687,13.9418,13.7612,13.7743,1807399.7824514,0
+GPMT.US,D,20190301,000000,13.812,13.8703,13.6897,13.7047,764910.56777173,0
+GPMT.US,D,20190304,000000,13.7047,13.7358,13.653,13.6972,806987.4883986,0
+GPMT.US,D,20190305,000000,13.716,13.7329,13.5372,13.558,752816.4689106,0
+GPMT.US,D,20190306,000000,13.5731,13.6031,13.4714,13.5081,659835.71043725,0
+GPMT.US,D,20190307,000000,13.5222,13.5768,13.3915,13.4074,713041.66781383,0
+GPMT.US,D,20190308,000000,13.3848,13.4789,13.3547,13.3999,477708.93368661,0
+GPMT.US,D,20190311,000000,13.4366,13.5372,13.4366,13.4366,1210035.9010729,0
+GPMT.US,D,20190312,000000,13.4366,13.5081,13.3689,13.3915,1128684.7787485,0
+GPMT.US,D,20190313,000000,13.4074,13.5513,13.4074,13.5222,2257013.5048457,0
+GPMT.US,D,20190314,000000,13.5438,13.6116,13.5119,13.5872,703498.39391682,0
+GPMT.US,D,20190315,000000,13.6088,13.6088,13.4865,13.5372,2391441.9804548,0
+GPMT.US,D,20190318,000000,13.5872,13.6389,13.5138,13.5872,502982.29486236,0
+GPMT.US,D,20190319,000000,13.6088,13.6088,13.4366,13.5138,694877.66838184,0
+GPMT.US,D,20190320,000000,13.5288,13.5815,13.4507,13.4639,640420.74392909,0
+GPMT.US,D,20190321,000000,13.4639,13.6116,13.4479,13.5288,530396.22332049,0
+GPMT.US,D,20190322,000000,13.4639,13.5372,13.4507,13.4639,513532.08177647,0
+GPMT.US,D,20190325,000000,13.4865,13.558,13.4366,13.4865,455329.69600141,0
+GPMT.US,D,20190326,000000,13.5438,13.653,13.5288,13.6455,483099.67711078,0
+GPMT.US,D,20190327,000000,13.6455,13.6972,13.6116,13.6737,502795.23436499,0
+GPMT.US,D,20190328,000000,13.6737,13.7396,13.6605,13.7245,652085.45392126,0
+GPMT.US,D,20190329,000000,13.7763,13.8374,13.6793,13.7555,1573772.912519,0
+GPMT.US,D,20190401,000000,13.8064,13.8374,13.7329,13.828,457452.19494031,0
+GPMT.US,D,20190402,000000,13.8496,13.8657,13.7329,13.8431,616720.39148123,0
+GPMT.US,D,20190403,000000,13.8496,13.9729,13.8374,13.94,885792.03713386,0
+GPMT.US,D,20190404,000000,13.94,14.0585,13.9174,14.0219,817917.77336986,0
+GPMT.US,D,20190405,000000,14.051,14.1028,13.9832,14.1028,967534.28595279,0
+GPMT.US,D,20190408,000000,14.1028,14.2297,14.0736,14.1404,1238350.0581746,0
+GPMT.US,D,20190409,000000,14.0961,14.1254,13.9832,14.0077,622933.77595633,0
+GPMT.US,D,20190410,000000,14.036,14.0641,13.9983,14.051,615555.51474762,0
+GPMT.US,D,20190411,000000,14.051,14.1404,14.036,14.0961,612880.33706649,0
+GPMT.US,D,20190412,000000,14.1178,14.147,14.0275,14.147,490496.006663,0
+GPMT.US,D,20190415,000000,14.147,14.1535,14.051,14.1254,426555.32756241,0
+GPMT.US,D,20190416,000000,14.1103,14.2231,14.1103,14.2063,861499.68072557,0
+GPMT.US,D,20190417,000000,14.1855,14.1987,14.0736,14.1987,490588.47406794,0
+GPMT.US,D,20190418,000000,14.2231,14.2297,14.1329,14.147,483820.28516315,0
+GPMT.US,D,20190422,000000,14.1103,14.1855,14.1028,14.1855,679145.45541563,0
+GPMT.US,D,20190423,000000,14.1902,14.2806,14.162,14.2146,763551.1906346,0
+GPMT.US,D,20190424,000000,14.2297,14.3022,14.2063,14.2231,620532.81195885,0
+GPMT.US,D,20190425,000000,14.2231,14.2297,14.1103,14.1987,690428.60450691,0
+GPMT.US,D,20190426,000000,14.2335,14.3314,14.2335,14.2871,435108.03109835,0
+GPMT.US,D,20190429,000000,14.2871,14.3248,14.2231,14.2429,437650.35331259,0
+GPMT.US,D,20190430,000000,14.2665,14.3022,14.1366,14.2429,887730.66410659,0
+GPMT.US,D,20190501,000000,14.2297,14.3116,14.1535,14.1704,860069.09305819,0
+GPMT.US,D,20190502,000000,14.1855,14.2429,14.1404,14.178,533523.10958901,0
+GPMT.US,D,20190503,000000,14.1902,14.3577,14.1902,14.3191,583170.66614065,0
+GPMT.US,D,20190506,000000,14.2231,14.3191,14.2146,14.3191,613053.5805953,0
+GPMT.US,D,20190507,000000,14.1028,14.3549,14.0961,14.178,735476.17337326,0
+GPMT.US,D,20190508,000000,14.1178,14.2335,14.1178,14.1902,779518.29206625,0
+GPMT.US,D,20190509,000000,14.162,14.162,13.9917,14.0811,896721.25926138,0
+GPMT.US,D,20190510,000000,14.0736,14.2731,14.0736,14.2297,560510.83770939,0
+GPMT.US,D,20190513,000000,14.162,14.2146,14.0961,14.0961,830330.7253515,0
+GPMT.US,D,20190514,000000,14.1329,14.2806,14.1178,14.2514,534211.83232932,0
+GPMT.US,D,20190515,000000,14.1902,14.2806,14.1855,14.2146,396128.23711541,0
+GPMT.US,D,20190516,000000,14.2514,14.3549,14.2063,14.2665,547348.58089454,0
+GPMT.US,D,20190517,000000,14.1902,14.2598,14.1573,14.1704,1260632.57708,0
+GPMT.US,D,20190520,000000,14.1254,14.2063,14.1028,14.1028,747123.87786567,0
+GPMT.US,D,20190521,000000,14.1329,14.1535,14.0444,14.0641,585521.67648258,0
+GPMT.US,D,20190522,000000,14.0585,14.1178,13.9917,14.0077,409624.22686307,0
+GPMT.US,D,20190523,000000,13.9635,14.0152,13.9174,14.0077,1073879.2415506,0
+GPMT.US,D,20190524,000000,14.0736,14.2429,14.0736,14.2297,864653.13808746,0
+GPMT.US,D,20190528,000000,14.2429,14.2514,14.0641,14.0641,408629.40512707,0
+GPMT.US,D,20190529,000000,14.0961,14.0961,13.8807,13.9983,458646.8312985,0
+GPMT.US,D,20190530,000000,14.0077,14.036,13.8431,13.9107,482577.82083687,0
+GPMT.US,D,20190531,000000,13.8139,13.8139,13.716,13.7697,713220.22556132,0
+GPMT.US,D,20190603,000000,13.7697,13.9832,13.764,13.9258,474763.79369679,0
+GPMT.US,D,20190604,000000,13.9983,14.0641,13.8619,14.051,667058.79646064,0
+GPMT.US,D,20190605,000000,14.0444,14.0877,13.8807,13.9917,596451.96145383,0
+GPMT.US,D,20190606,000000,14.0275,14.0689,13.8873,14.0219,279709.64859675,0
+GPMT.US,D,20190607,000000,14.051,14.0585,13.9541,13.9917,388600.11494005,0
+GPMT.US,D,20190610,000000,13.9983,14.0811,13.9635,13.9983,339221.45785338,0
+GPMT.US,D,20190611,000000,13.9983,14.0077,13.9325,13.9917,331896.33883142,0
+GPMT.US,D,20190612,000000,14.0275,14.036,13.9466,14.0219,214765.64501028,0
+GPMT.US,D,20190613,000000,14.0585,14.0811,13.9983,14.0219,202772.51630398,0
+GPMT.US,D,20190614,000000,13.9983,14.0961,13.9917,14.036,228485.89478603,0
+GPMT.US,D,20190617,000000,14.051,14.1028,13.9767,14.0219,289999.03879576,0
+GPMT.US,D,20190618,000000,14.0585,14.147,13.9832,14.051,308457.44594237,0
+GPMT.US,D,20190619,000000,14.0736,14.1432,14.0077,14.1178,547337.95245718,0
+GPMT.US,D,20190620,000000,14.147,14.1902,14.0811,14.1855,908641.05174996,0
+GPMT.US,D,20190621,000000,14.147,14.1535,13.9541,13.9917,1119985.4027771,0
+GPMT.US,D,20190624,000000,14.0077,14.0877,13.9325,14.0219,745714.547073,0
+GPMT.US,D,20190625,000000,14.0585,14.1178,13.9983,14.0219,486102.2106623,0
+GPMT.US,D,20190626,000000,14.036,14.0811,13.9635,13.9917,453925.67942741,0
+GPMT.US,D,20190627,000000,14.0077,14.1535,13.9917,14.1535,454481.54670084,0
+GPMT.US,D,20190628,000000,14.1535,14.2335,14.147,14.2146,1757565.1654025,0
+GPMT.US,D,20190701,000000,14.2598,14.3116,14.147,14.2871,739290.71953835,0
+GPMT.US,D,20190702,000000,14.2871,14.3314,14.1817,14.2514,551167.37843457,0
+GPMT.US,D,20190703,000000,14.2598,14.3869,14.2598,14.3643,307159.71374188,0
+GPMT.US,D,20190705,000000,14.3643,14.4339,14.2222,14.4339,487575.31207908,0
+GPMT.US,D,20190708,000000,14.4095,14.4546,14.3643,14.3793,275328.60672087,0
+GPMT.US,D,20190709,000000,14.3728,14.4339,14.3125,14.4255,613921.92392684,0
+GPMT.US,D,20190710,000000,14.4396,14.4791,14.4095,14.4471,308769.92200048,0
+GPMT.US,D,20190711,000000,14.4546,14.4791,14.418,14.464,342479.0739013,0
+GPMT.US,D,20190712,000000,14.464,14.5459,14.4509,14.5007,389920.16685899,0
+GPMT.US,D,20190715,000000,14.5383,14.591,14.5177,14.5544,233538.65390245,0
+GPMT.US,D,20190716,000000,14.5619,14.6136,14.5355,14.5835,287648.02845383,0
+GPMT.US,D,20190717,000000,14.5835,14.6221,14.5383,14.5694,227690.88767222,0
+GPMT.US,D,20190718,000000,14.5459,14.5948,14.4932,14.5694,441574.3723824,0
+GPMT.US,D,20190719,000000,14.591,14.6079,14.4856,14.4932,431940.75676791,0
+GPMT.US,D,20190722,000000,14.5177,14.591,14.4706,14.5459,306297.74747275,0
+GPMT.US,D,20190723,000000,14.5544,14.6221,14.5383,14.6221,428058.18860377,0
+GPMT.US,D,20190724,000000,14.5835,14.591,14.418,14.5544,378808.13560904,0
+GPMT.US,D,20190725,000000,14.5835,14.591,14.4471,14.4471,322511.42865093,0
+GPMT.US,D,20190726,000000,14.4856,14.5544,14.4396,14.5177,541528.4486014,0
+GPMT.US,D,20190729,000000,14.5177,14.576,14.4706,14.4856,277274.67359975,0
+GPMT.US,D,20190730,000000,14.464,14.591,14.418,14.4546,436015.69964808,0
+GPMT.US,D,20190731,000000,14.4743,14.5355,14.3417,14.464,873989.15745613,0
+GPMT.US,D,20190801,000000,14.464,14.5383,14.3333,14.3502,535063.17016109,0
+GPMT.US,D,20190802,000000,14.3191,14.3417,14.2335,14.2956,487667.77948403,0
+GPMT.US,D,20190805,000000,14.2881,14.2881,14.0641,14.13,420749.01223784,0
+GPMT.US,D,20190806,000000,13.9024,14.1968,13.7979,14.0915,934404.38388756,0
+GPMT.US,D,20190807,000000,14.0096,14.2552,13.9024,14.2222,599213.22947749,0
+GPMT.US,D,20190808,000000,14.2335,14.2429,14.0613,14.145,808804.95118554,0
+GPMT.US,D,20190809,000000,14.1591,14.1761,14.0548,14.145,388003.85960469,0
+GPMT.US,D,20190812,000000,14.145,14.145,13.9644,13.9692,217235.69385053,0
+GPMT.US,D,20190813,000000,13.9644,14.0613,13.9551,13.9785,288009.39532375,0
+GPMT.US,D,20190814,000000,13.6294,13.7809,13.5777,13.6379,814571.94129192,0
+GPMT.US,D,20190815,000000,13.653,13.8045,13.6294,13.7584,622687.19620979,0
+GPMT.US,D,20190816,000000,13.9926,14.1216,13.8647,13.8807,754965.53894286,0
+GPMT.US,D,20190819,000000,13.94,13.9475,13.6906,13.8732,1028784.90756,0
+GPMT.US,D,20190820,000000,13.8732,13.9107,13.8355,13.8647,528444.84222294,0
+GPMT.US,D,20190821,000000,13.8863,13.9851,13.8487,13.971,435959.36893013,0
+GPMT.US,D,20190822,000000,14.0096,14.0548,13.8647,13.8732,337565.54731417,0
+GPMT.US,D,20190823,000000,13.8562,13.9597,13.8045,13.8487,635578.42787221,0
+GPMT.US,D,20190826,000000,13.8958,14.0162,13.8958,14.0096,361090.53054576,0
+GPMT.US,D,20190827,000000,14.0397,14.0613,13.8487,13.8958,433275.68849913,0
+GPMT.US,D,20190828,000000,13.8863,13.9644,13.8402,13.8958,436361.12386198,0
+GPMT.US,D,20190829,000000,13.9475,13.971,13.8562,13.94,594082.88276841,0
+GPMT.US,D,20190830,000000,14.0096,14.0388,13.8431,13.8487,958398.0812063,0
+GPMT.US,D,20190903,000000,13.8863,13.94,13.7697,13.9174,458944.42754431,0
+GPMT.US,D,20190904,000000,13.9475,13.971,13.8647,13.8647,341515.07463362,0
+GPMT.US,D,20190905,000000,13.9107,14.0501,13.8958,13.9174,415093.62072364,0
+GPMT.US,D,20190906,000000,13.9333,13.9785,13.9107,13.9258,251267.95024681,0
+GPMT.US,D,20190909,000000,13.9475,14.1216,13.939,14.0849,342063.5020009,0
+GPMT.US,D,20190910,000000,14.0774,14.145,14.0011,14.0613,505118.61076981,0
+GPMT.US,D,20190911,000000,14.0849,14.1846,14.0473,14.145,344936.36861674,0
+GPMT.US,D,20190912,000000,14.1375,14.1761,14.0501,14.1516,316657.28535828,0
+GPMT.US,D,20190913,000000,14.1761,14.2138,14.1112,14.145,301597.85247636,0
+GPMT.US,D,20190916,000000,14.1065,14.2222,14.0915,14.1516,338825.01714021,0
+GPMT.US,D,20190917,000000,14.1216,14.1968,14.0849,14.1846,276856.97601187,0
+GPMT.US,D,20190918,000000,14.1591,14.2429,14.1112,14.1846,356401.26398673,0
+GPMT.US,D,20190919,000000,14.1846,14.2956,14.1846,14.1968,461787.53453557,0
+GPMT.US,D,20190920,000000,14.1761,14.2806,14.1375,14.2053,905848.96125798,0
+GPMT.US,D,20190923,000000,14.1686,14.2138,14.1216,14.1591,348485.20384808,0
+GPMT.US,D,20190924,000000,14.145,14.2222,14.0473,14.0689,362898.42773908,0
+GPMT.US,D,20190925,000000,14.0689,14.2222,14.0689,14.2138,330527.39610067,0
+GPMT.US,D,20190926,000000,14.1893,14.2956,14.1761,14.2598,342753.28758495,0
+GPMT.US,D,20190927,000000,14.2665,14.3135,14.2138,14.2665,280451.51352381,0
+GPMT.US,D,20190930,000000,14.2739,14.304,14.1761,14.1893,602553.74733674,0
+GPMT.US,D,20191001,000000,14.2429,14.2956,14.099,14.1686,516637.71117027,0
+GPMT.US,D,20191002,000000,14.1761,14.2533,14.0134,14.1291,478401.90780187,0
+GPMT.US,D,20191003,000000,14.1056,14.1846,13.9898,14.099,308465.94869225,0
+GPMT.US,D,20191004,000000,14.0661,14.1516,14.0661,14.1291,203925.70175651,0
+GPMT.US,D,20191007,000000,14.1291,14.1978,14.099,14.1291,457094.01660159,0
+GPMT.US,D,20191008,000000,14.1141,14.1375,14.0444,14.0895,411076.07140515,0
+GPMT.US,D,20191009,000000,14.1056,14.1291,13.9898,14.0058,337966.23940229,0
+GPMT.US,D,20191010,000000,14.036,14.1206,14.0255,14.0444,216400.29867478,0
+GPMT.US,D,20191011,000000,14.1141,14.2063,14.1141,14.1291,301283.25073078,0
+GPMT.US,D,20191014,000000,14.1056,14.1141,14.036,14.0895,179117.86613671,0
+GPMT.US,D,20191015,000000,14.0895,14.2448,14.0745,14.2241,268251.13028917,0
+GPMT.US,D,20191016,000000,14.2146,14.2618,14.1375,14.1442,362802.77180293,0
+GPMT.US,D,20191017,000000,14.1902,14.2241,14.1591,14.2146,293744.50011808,0
+GPMT.US,D,20191018,000000,14.1846,14.3295,14.1714,14.3153,381939.2732525,0
+GPMT.US,D,20191021,000000,14.337,14.4151,14.3153,14.3464,213074.66062781,0
+GPMT.US,D,20191022,000000,14.3464,14.4142,14.2909,14.369,192468.24629267,0
+GPMT.US,D,20191023,000000,14.3991,14.4321,14.3464,14.4151,226604.66137499,0
+GPMT.US,D,20191024,000000,14.3841,14.4245,14.2909,14.2994,252141.60779703,0
+GPMT.US,D,20191025,000000,14.337,14.3841,14.2909,14.322,229882.47145388,0
+GPMT.US,D,20191028,000000,14.3464,14.4537,14.3464,14.4151,233311.20534316,0
+GPMT.US,D,20191029,000000,14.4075,14.5553,14.3765,14.4848,406268.82919151,0
+GPMT.US,D,20191030,000000,14.4932,14.5082,14.4075,14.4781,213545.50040244,0
+GPMT.US,D,20191031,000000,14.4537,14.4848,14.3295,14.4075,562757.68936529,0
+GPMT.US,D,20191101,000000,14.4321,14.5177,14.3991,14.4245,360576.114178,0
+GPMT.US,D,20191104,000000,14.4697,14.4781,14.3464,14.4245,349819.07273556,0
+GPMT.US,D,20191105,000000,14.4321,14.5082,14.3615,14.4075,278431.04758349,0
+GPMT.US,D,20191106,000000,14.3078,14.369,14.1056,14.1761,751908.80036087,0
+GPMT.US,D,20191107,000000,14.1141,14.2448,13.9738,14.0661,738012.11852509,0
+GPMT.US,D,20191108,000000,13.9813,14.1686,13.9813,14.036,355101.40609875,0
+GPMT.US,D,20191111,000000,13.9964,14.1516,13.9964,14.0745,261802.85734863,0
+GPMT.US,D,20191112,000000,14.036,14.1178,13.9964,14.083,383638.76038484,0
+GPMT.US,D,20191113,000000,14.0745,14.083,13.97,14.0058,403668.05057185,0
+GPMT.US,D,20191114,000000,13.9813,14.0895,13.9813,14.0134,380539.50805343,0
+GPMT.US,D,20191115,000000,14.0209,14.0519,13.9738,14.0209,565245.80654904,0
+GPMT.US,D,20191118,000000,13.9738,14.0519,13.9682,13.9898,359620.61766019,0
+GPMT.US,D,20191119,000000,14.0444,14.099,13.9898,13.9964,344922.55164819,0
+GPMT.US,D,20191120,000000,13.9738,14.0661,13.9428,13.9898,416421.11254871,0
+GPMT.US,D,20191121,000000,13.9813,14.0661,13.9569,13.9738,286557.55078167,0
+GPMT.US,D,20191122,000000,13.9428,13.9851,13.8807,13.9503,374994.65228768,0
+GPMT.US,D,20191125,000000,13.9964,14.0594,13.9738,14.0265,304694.97912029,0
+GPMT.US,D,20191126,000000,14.0444,14.083,13.8883,13.9503,704433.69640367,0
+GPMT.US,D,20191127,000000,13.9898,14.0745,13.9776,14.0661,233755.47402441,0
+GPMT.US,D,20191129,000000,14.099,14.1056,14.0265,14.0745,160831.63967518,0
+GPMT.US,D,20191202,000000,14.1206,14.1442,14.0444,14.0594,367940.55841816,0
+GPMT.US,D,20191203,000000,14.036,14.083,13.9813,14.0594,229529.60733385,0
+GPMT.US,D,20191204,000000,14.0745,14.1591,14.0736,14.1375,331778.36317683,0
+GPMT.US,D,20191205,000000,14.1516,14.1686,14.0519,14.1442,382738.53174125,0
+GPMT.US,D,20191206,000000,14.2241,14.2354,14.1686,14.2146,338483.84430126,0
+GPMT.US,D,20191209,000000,14.2063,14.3266,14.1761,14.2824,387673.31520309,0
+GPMT.US,D,20191210,000000,14.2824,14.2994,14.1639,14.2297,385815.46435422,0
+GPMT.US,D,20191211,000000,14.2241,14.2354,14.1141,14.1591,309892.28498468,0
+GPMT.US,D,20191212,000000,14.1761,14.2618,14.1516,14.1902,360979.99479732,0
+GPMT.US,D,20191213,000000,14.1902,14.2768,14.0895,14.2693,317763.70568646,0
+GPMT.US,D,20191216,000000,14.2824,14.337,14.1545,14.1761,678290.92905265,0
+GPMT.US,D,20191217,000000,14.2146,14.2768,14.1902,14.2618,384050.0809103,0
+GPMT.US,D,20191218,000000,14.2909,14.3153,14.2146,14.2824,514107.08023712,0
+GPMT.US,D,20191219,000000,14.3153,14.3615,14.2947,14.3464,507929.83244901,0
+GPMT.US,D,20191220,000000,14.369,14.5242,14.369,14.5082,1913399.3138354,0
+GPMT.US,D,20191223,000000,14.5553,14.5553,14.3765,14.4075,288826.722156,0
+GPMT.US,D,20191224,000000,14.4151,14.4848,14.3926,14.4697,159698.64825362,0
+GPMT.US,D,20191226,000000,14.5007,14.5742,14.4781,14.5242,218034.95233929,0
+GPMT.US,D,20191227,000000,14.5242,14.6945,14.5214,14.6249,375189.15269119,0
+GPMT.US,D,20191230,000000,14.6804,14.6965,14.5383,14.577,299255.34488431,0
+GPMT.US,D,20191231,000000,14.5694,14.6654,14.5449,14.5619,332572.30744691,0
+GPMT.US,D,20200102,000000,14.2128,14.3954,14.0858,14.3869,727102.02758481,0
+GPMT.US,D,20200103,000000,14.3003,14.4273,14.3003,14.3869,414336.87598427,0
+GPMT.US,D,20200106,000000,14.3869,14.4894,14.3229,14.4414,284204.41475227,0
+GPMT.US,D,20200107,000000,14.4659,14.4659,14.3633,14.3954,269536.10836485,0
+GPMT.US,D,20200108,000000,14.3718,14.4358,14.3633,14.3954,605053.55580158,0
+GPMT.US,D,20200109,000000,14.4358,14.4894,14.3671,14.3784,387721.14317116,0
+GPMT.US,D,20200110,000000,14.3869,14.5214,14.3389,14.5214,352560.14672825,0
+GPMT.US,D,20200113,000000,14.5149,14.6249,14.4537,14.6249,275032.07331879,0
+GPMT.US,D,20200114,000000,14.6164,14.6418,14.5054,14.6418,532400.7466048,0
+GPMT.US,D,20200115,000000,14.6475,14.6804,14.5449,14.5845,317508.62319005,0
+GPMT.US,D,20200116,000000,14.6249,14.7284,14.6099,14.6418,450045.23695074,0
+GPMT.US,D,20200117,000000,14.6804,14.703,14.5694,14.6249,426385.27256481,0
+GPMT.US,D,20200121,000000,14.6249,14.7585,14.6164,14.7124,662288.75377774,0
+GPMT.US,D,20200122,000000,14.7435,14.752,14.6418,14.6654,416881.32388598,0
+GPMT.US,D,20200123,000000,14.6418,14.671,14.6014,14.6164,617997.92965075,0
+GPMT.US,D,20200124,000000,14.592,14.688,14.5544,14.6099,345371.07170438,0
+GPMT.US,D,20200127,000000,14.5694,14.6136,14.4537,14.5544,375277.36872121,0
+GPMT.US,D,20200128,000000,14.5383,14.703,14.5214,14.6249,454062.78626923,0
+GPMT.US,D,20200129,000000,14.6418,14.6927,14.5214,14.6325,610807.79178315,0
+GPMT.US,D,20200130,000000,14.592,14.703,14.5619,14.6559,386741.20124745,0
+GPMT.US,D,20200131,000000,14.6418,14.6559,14.463,14.4894,686492.89415602,0
+GPMT.US,D,20200203,000000,14.5149,14.6418,14.4743,14.5619,532378.42688636,0
+GPMT.US,D,20200204,000000,14.6559,14.6852,14.5214,14.6418,460503.61930363,0
+GPMT.US,D,20200205,000000,14.6654,14.7435,14.6099,14.671,289272.05368099,0
+GPMT.US,D,20200206,000000,14.7284,14.7669,14.6559,14.6654,401746.42909888,0
+GPMT.US,D,20200207,000000,14.6418,14.6559,14.5449,14.5619,234337.91239121,0
+GPMT.US,D,20200210,000000,14.5544,14.5929,14.4499,14.4743,547060.55024233,0
+GPMT.US,D,20200211,000000,14.4969,14.5383,14.4273,14.4499,322909.99505157,0
+GPMT.US,D,20200212,000000,14.4659,14.5383,14.4659,14.4659,314294.58373526,0
+GPMT.US,D,20200213,000000,14.4584,14.5383,14.4311,14.4969,291624.12686665,0
+GPMT.US,D,20200214,000000,14.4969,14.5496,14.4828,14.4969,341161.14766985,0
+GPMT.US,D,20200218,000000,14.4743,14.6127,14.4743,14.592,293458.59515335,0
+GPMT.US,D,20200219,000000,14.6099,14.6965,14.5694,14.6804,224655.40596491,0
+GPMT.US,D,20200220,000000,14.6965,14.814,14.6654,14.799,320351.73018131,0
+GPMT.US,D,20200221,000000,14.799,14.799,14.6164,14.703,467348.33295735,0
+GPMT.US,D,20200224,000000,14.5845,14.5845,14.4188,14.4414,293974.07436485,0
+GPMT.US,D,20200225,000000,14.4358,14.4499,13.8986,13.9983,645998.54785063,0
+GPMT.US,D,20200226,000000,13.9983,14.2618,13.9908,14.0463,474483.20295074,0
+GPMT.US,D,20200227,000000,13.9117,13.9117,13.4535,13.493,956588.05832552,0
+GPMT.US,D,20200228,000000,13.318,13.4591,12.9615,13.0085,1469038.1651797,0
+GPMT.US,D,20200302,000000,13.0715,13.6982,13.0575,13.6586,699527.60972267,0
+GPMT.US,D,20200303,000000,13.6257,13.8807,13.2145,13.4526,734964.9455367,0
+GPMT.US,D,20200304,000000,13.5071,13.6257,12.7639,12.9126,1213766.4825829,0
+GPMT.US,D,20200305,000000,12.683,12.7949,12.4618,12.5889,1245001.3342686,0
+GPMT.US,D,20200306,000000,12.3433,12.6989,12.1476,12.6594,628739.02843716,0
+GPMT.US,D,20200309,000000,12.0893,12.2718,11.313,11.3677,761495.65085101,0
+GPMT.US,D,20200310,000000,11.5351,11.6385,11.0666,11.6066,1243271.0246679,0
+GPMT.US,D,20200311,000000,11.3931,11.441,10.6394,10.8454,755763.73458789,0
+GPMT.US,D,20200312,000000,10.2197,10.2197,8.71417,8.79461,913846.86036423,0
+GPMT.US,D,20200313,000000,9.25254,9.88765,8.71417,9.82365,1083722.237381,0
+GPMT.US,D,20200316,000000,8.73035,8.73035,6.80514,6.80514,1288438.6948764,0
+GPMT.US,D,20200317,000000,6.96377,7.0588,4.88811,4.88811,1765685.2915382,0
+GPMT.US,D,20200318,000000,4.66625,4.72581,1.37856,3.39081,3641421.6747784,0
+GPMT.US,D,20200319,000000,3.3511,3.55715,2.28962,3.31149,2954218.8010074,0
+GPMT.US,D,20200320,000000,3.39081,4.23064,3.28778,3.37501,2233488.5216142,0
+GPMT.US,D,20200323,000000,3.15305,3.367,2.30552,2.46387,2455085.0633096,0
+GPMT.US,D,20200324,000000,2.57479,2.57479,1.8871,1.98854,2326250.3342781,0
+GPMT.US,D,20200325,000000,2.13107,2.32913,1.76667,1.78267,3844832.9601671,0
+GPMT.US,D,20200326,000000,3.97707,7.51832,3.64437,5.39515,42264056.586154,0
+GPMT.US,D,20200327,000000,5.54559,6.01311,5.09416,5.38715,5725719.8841473,0
+GPMT.US,D,20200330,000000,5.12578,5.12578,3.97707,4.07219,3257339.7085561,0
+GPMT.US,D,20200331,000000,4.05629,4.55542,3.88995,4.01658,4278140.5339783,0
+GPMT.US,D,20200401,000000,3.77101,3.81063,2.76503,2.84417,2945177.1893532,0
+GPMT.US,D,20200402,000000,3.0185,3.09754,2.2341,2.32122,2655796.7256113,0
+GPMT.US,D,20200403,000000,2.45586,2.46387,1.92512,2.11517,3204504.6836429,0
+GPMT.US,D,20200406,000000,2.32913,2.91548,2.27371,2.40835,3944804.0418859,0
+GPMT.US,D,20200407,000000,2.64601,3.3353,2.64601,2.80456,3761386.9728409,0
+GPMT.US,D,20200408,000000,3.27198,4.05629,3.17685,3.55715,6148581.8297304,0
+GPMT.US,D,20200409,000000,4.49191,5.46637,4.04049,4.45239,8427382.5683009,0
+GPMT.US,D,20200413,000000,5.03856,5.07036,3.81063,4.24634,4132623.4096814,0
+GPMT.US,D,20200414,000000,4.4443,4.69006,4.0642,4.36527,2277251.1124049,0
+GPMT.US,D,20200415,000000,4.02458,4.14351,3.7315,3.97707,1820353.7218942,0
+GPMT.US,D,20200416,000000,4.04848,4.14351,3.62057,3.64437,1920642.5938898,0
+GPMT.US,D,20200417,000000,4.00868,4.09599,3.69988,3.94526,2679186.7276885,0
+GPMT.US,D,20200420,000000,3.70769,3.8509,3.45018,3.53354,1873185.558276,0
+GPMT.US,D,20200421,000000,3.27988,3.58096,3.23227,3.55715,1293673.2002715,0
+GPMT.US,D,20200422,000000,3.68389,3.72351,3.25607,3.3511,1772756.3909075,0
+GPMT.US,D,20200423,000000,3.35911,3.62057,3.28778,3.30359,1434797.5914113,0
+GPMT.US,D,20200424,000000,3.367,3.41198,2.93956,3.21656,1930285.7750978,0
+GPMT.US,D,20200427,000000,3.29578,3.60467,3.08183,3.39871,1914308.0452288,0
+GPMT.US,D,20200428,000000,3.53354,3.9097,3.47803,3.78701,2507805.3010993,0
+GPMT.US,D,20200429,000000,3.98488,4.70587,3.93745,4.4286,4069627.5986613,0
+GPMT.US,D,20200430,000000,4.15931,4.45239,3.87799,3.94526,3156542.7972551,0
+GPMT.US,D,20200501,000000,3.69988,3.75521,3.41461,3.66808,2813344.1781452,0
+GPMT.US,D,20200504,000000,3.39081,3.62057,3.30359,3.57296,1953571.6184891,0
+GPMT.US,D,20200505,000000,3.7473,4.02449,3.49374,3.52545,2491357.7942994,0
+GPMT.US,D,20200506,000000,3.58877,3.7155,3.367,3.45413,2642127.4923348,0
+GPMT.US,D,20200507,000000,3.48593,3.7155,3.44623,3.57296,2632188.8405684,0
+GPMT.US,D,20200508,000000,3.62847,3.68389,3.44623,3.56506,2536840.0662534,0
+GPMT.US,D,20200511,000000,3.56506,3.58096,3.367,3.50955,2139113.3121605,0
+GPMT.US,D,20200512,000000,4.0323,4.52371,3.62057,3.93745,6346622.565726,0
+GPMT.US,D,20200513,000000,3.85024,3.86614,3.32739,3.43832,2985479.1609426,0
+GPMT.US,D,20200514,000000,3.3353,3.7156,3.08963,3.70769,2477463.2381511,0
+GPMT.US,D,20200515,000000,3.63628,3.69189,3.49374,3.65228,4221497.3399626,0
+GPMT.US,D,20200518,000000,3.85024,4.01649,3.66009,3.84243,2312386.6005981,0
+GPMT.US,D,20200519,000000,3.80282,4.09298,3.58096,3.81063,1477964.9897104,0
+GPMT.US,D,20200520,000000,3.91366,4.17503,3.90452,4.0799,1502579.3877704,0
+GPMT.US,D,20200521,000000,4.04848,4.18302,3.90575,4.05629,1356315.0843278,0
+GPMT.US,D,20200522,000000,4.02458,4.04848,3.85024,4.02458,1141900.1777501,0
+GPMT.US,D,20200526,000000,4.23064,4.28595,4.0642,4.19093,2418628.4603537,0
+GPMT.US,D,20200527,000000,4.39688,4.39688,3.93764,4.23064,2207917.5641925,0
+GPMT.US,D,20200528,000000,4.23064,4.30026,4.00868,4.04848,1543090.7395756,0
+GPMT.US,D,20200529,000000,4.04049,4.11989,3.85814,3.89776,1991398.2270195,0
+GPMT.US,D,20200601,000000,3.96126,4.17107,3.87404,4.09599,1460492.9015499,0
+GPMT.US,D,20200602,000000,4.19883,4.40489,3.97707,3.97707,2641240.0178161,0
+GPMT.US,D,20200603,000000,4.19883,4.74538,4.19883,4.55542,3109071.9446728,0
+GPMT.US,D,20200604,000000,4.82479,5.48237,4.77718,5.16548,4880125.6599168,0
+GPMT.US,D,20200605,000000,6.01311,6.38551,5.78316,5.98131,3791337.9092945,0
+GPMT.US,D,20200608,000000,6.92416,7.58963,6.55976,7.56584,4921173.7478081,0
+GPMT.US,D,20200609,000000,7.13012,7.39149,6.3062,6.38551,4348858.9675773,0
+GPMT.US,D,20200610,000000,6.57557,6.57557,5.5932,5.9497,3185261.8978199,0
+GPMT.US,D,20200611,000000,5.35554,5.70422,4.95934,4.96724,3076183.3081355,0
+GPMT.US,D,20200612,000000,5.56949,5.60901,4.97542,5.53778,2212024.3923848,0
+GPMT.US,D,20200615,000000,5.01485,6.15575,4.96724,5.72784,2875884.029203,0
+GPMT.US,D,20200616,000000,6.18727,6.25868,5.5535,5.76745,1802502.1985203,0
+GPMT.US,D,20200617,000000,5.78316,5.88628,5.52188,5.76745,1167352.0966733,0
+GPMT.US,D,20200618,000000,5.60901,5.89428,5.51389,5.67242,1697248.7834383,0
+GPMT.US,D,20200619,000000,5.65671,5.75955,5.40305,5.56949,2771104.6424268,0
+GPMT.US,D,20200622,000000,5.52188,5.54559,5.213,5.38715,1263046.2952022,0
+GPMT.US,D,20200623,000000,5.34773,5.86257,5.34773,5.83886,1481751.9019384,0
+GPMT.US,D,20200624,000000,5.64862,5.65963,5.14949,5.31593,1631508.7098943,0
+GPMT.US,D,20200625,000000,5.14168,5.63281,5.14168,5.63281,1192007.9456391,0
+GPMT.US,D,20200626,000000,5.45066,5.58539,5.30013,5.56949,2186390.7271829,0
+GPMT.US,D,20200629,000000,5.38715,5.82306,5.33183,5.81497,1108566.2096878,0
+GPMT.US,D,20200630,000000,5.77545,5.86257,5.52584,5.68823,1082428.7565554,0
+GPMT.US,D,20200701,000000,5.67242,5.99731,5.40305,5.45847,1444766.0028024,0
+GPMT.US,D,20200702,000000,5.62482,5.72333,5.28431,5.33183,1153037.7172497,0
+GPMT.US,D,20200706,000000,5.45847,5.5773,5.28422,5.42676,839442.48469208,0
+GPMT.US,D,20200707,000000,5.26841,5.36344,5.11787,5.2208,1309389.4705817,0
+GPMT.US,D,20200708,000000,5.2208,5.27641,5.00694,5.18919,1570706.6083433,0
+GPMT.US,D,20200709,000000,5.11787,5.18129,4.82479,4.95934,1574766.6714112,0
+GPMT.US,D,20200710,000000,4.91192,5.17329,4.8326,5.16548,642802.57673935,0
+GPMT.US,D,20200713,000000,5.18129,5.2289,4.99114,5.06236,951195.18921388,0
+GPMT.US,D,20200714,000000,5.04656,5.14168,4.91192,4.95934,695543.00855997,0
+GPMT.US,D,20200715,000000,5.14949,5.54559,5.12578,5.45066,1027434.0331727,0
+GPMT.US,D,20200716,000000,5.28422,5.45066,5.15748,5.27632,567820.01407533,0
+GPMT.US,D,20200717,000000,5.26042,5.36344,5.15748,5.29212,824072.70143953,0
+GPMT.US,D,20200720,000000,5.14949,5.37134,5.03856,5.12578,674134.14720488,0
+GPMT.US,D,20200721,000000,5.11787,5.36344,5.11787,5.30793,673194.59334308,0
+GPMT.US,D,20200722,000000,5.213,5.56949,5.2049,5.5614,784791.05983583,0
+GPMT.US,D,20200723,000000,5.46637,5.68033,5.42676,5.46637,794459.74929358,0
+GPMT.US,D,20200724,000000,5.33964,5.50608,5.32392,5.32392,740255.78164978,0
+GPMT.US,D,20200727,000000,5.32392,5.35554,5.17649,5.25251,780287.79093042,0
+GPMT.US,D,20200728,000000,5.26841,5.50608,5.26051,5.45066,616825.61301099,0
+GPMT.US,D,20200729,000000,5.40305,5.48237,5.31602,5.42676,488103.5454154,0
+GPMT.US,D,20200730,000000,5.26042,5.52988,5.2368,5.43485,599537.39681668,0
+GPMT.US,D,20200731,000000,5.38715,5.64072,5.25251,5.37925,704888.59352227,0
+GPMT.US,D,20200803,000000,5.37925,5.407,5.18919,5.36344,661754.14337901,0
+GPMT.US,D,20200804,000000,5.28422,5.45847,5.28422,5.40305,679689.63140798,0
+GPMT.US,D,20200805,000000,5.45847,5.60901,5.35554,5.58539,689151.06633739,0
+GPMT.US,D,20200806,000000,5.58539,5.70422,5.54174,5.5614,725570.4697626,0
+GPMT.US,D,20200807,000000,5.50608,5.78316,5.47428,5.75174,747800.9093249,0
+GPMT.US,D,20200810,000000,5.87829,6.17156,5.84677,6.10824,1148813.9762466,0
+GPMT.US,D,20200811,000000,6.26668,6.48045,6.0054,6.05263,1335315.4178107,0
+GPMT.US,D,20200812,000000,6.22697,6.29039,5.72389,5.80706,881536.41081872,0
+GPMT.US,D,20200813,000000,5.72784,6.02102,5.68033,5.71984,580854.72964198,0
+GPMT.US,D,20200814,000000,5.71194,5.99731,5.64072,5.94189,701798.90678448,0
+GPMT.US,D,20200817,000000,5.87829,5.92439,5.76745,5.83077,622696.76180341,0
+GPMT.US,D,20200818,000000,5.75174,5.84536,5.64072,5.65671,649544.19455076,0
+GPMT.US,D,20200819,000000,5.61691,5.79135,5.61691,5.68033,632490.86682189,0
+GPMT.US,D,20200820,000000,5.60901,5.71194,5.54823,5.61691,608408.95347313,0
+GPMT.US,D,20200821,000000,5.60111,5.68033,5.46637,5.49817,763022.95729828,0
+GPMT.US,D,20200824,000000,5.56949,5.83886,5.41876,5.75174,983671.44238205,0
+GPMT.US,D,20200825,000000,5.78316,5.88628,5.52188,5.65671,580456.16324133,0
+GPMT.US,D,20200826,000000,5.60111,5.61691,5.25251,5.36344,1438978.818665,0
+GPMT.US,D,20200827,000000,5.32392,5.68033,5.32392,5.45847,919657.42706375,0
+GPMT.US,D,20200828,000000,5.54559,5.60044,5.39515,5.52988,664853.39571042,0
+GPMT.US,D,20200831,000000,5.49027,5.49027,5.24461,5.26042,1232870.0358767,0
+GPMT.US,D,20200901,000000,5.2368,5.38329,5.18129,5.26042,732270.63666835,0
+GPMT.US,D,20200902,000000,5.2289,5.30793,5.13377,5.2049,832902.80719032,0
+GPMT.US,D,20200903,000000,5.2289,5.45066,5.18919,5.2049,1190388.1717868,0
+GPMT.US,D,20200904,000000,5.27632,5.44266,4.99913,5.16548,1065460.4563253,0
+GPMT.US,D,20200908,000000,5.12578,5.18129,4.92142,5.05446,1187740.6280428,0
+GPMT.US,D,20200909,000000,5.07836,5.10913,4.96724,4.99114,1017402.9140013,0
+GPMT.US,D,20200910,000000,4.95934,5.0029,4.88012,4.89611,946703.61158955,0
+GPMT.US,D,20200911,000000,4.91192,4.91982,4.69777,4.88811,955396.61049853,0
+GPMT.US,D,20200914,000000,4.95934,4.96724,4.80898,4.91982,1190506.1474414,0
+GPMT.US,D,20200915,000000,4.91192,5.04656,4.87231,4.90392,716355.61457971,0
+GPMT.US,D,20200916,000000,4.88012,5.2208,4.79299,5.14168,1489577.6203595,0
+GPMT.US,D,20200917,000000,5.08617,5.37925,4.99114,5.35554,1269415.9177064,0
+GPMT.US,D,20200918,000000,5.35554,5.5614,5.26042,5.41886,2146793.4209899,0
+GPMT.US,D,20200921,000000,5.31593,5.33569,4.8644,4.91982,1217185.6508786,0
+GPMT.US,D,20200922,000000,4.94362,5.06236,4.84841,4.88012,965401.15857655,0
+GPMT.US,D,20200923,000000,4.93553,5.11787,4.51572,4.51572,1257910.6342745,0
+GPMT.US,D,20200924,000000,4.51572,4.67218,4.37308,4.51572,751690.91739518,0
+GPMT.US,D,20200925,000000,4.4603,4.70587,4.4603,4.65845,886483.94840538,0
+GPMT.US,D,20200928,000000,4.76138,5.5535,4.76138,5.43485,2383835.2078431,0
+GPMT.US,D,20200929,000000,6.00512,6.35371,5.5614,5.66452,2457972.8097378,0
+GPMT.US,D,20200930,000000,5.60901,5.78316,5.53778,5.61691,1155619.3646821,0
+GPMT.US,D,20201001,000000,5.62482,5.79925,5.52988,5.75955,766608.99206033,0
+GPMT.US,D,20201002,000000,5.5535,5.98762,5.54559,5.93389,696526.1390149,0
+GPMT.US,D,20201005,000000,5.98131,6.06853,5.83886,5.92599,917141.67594289,0
+GPMT.US,D,20201006,000000,6.00512,6.17955,5.83077,5.86257,1108557.7069378,0
+GPMT.US,D,20201007,000000,5.92759,5.93578,5.69153,5.8463,1204014.8913139,0
+GPMT.US,D,20201008,000000,5.90331,6.11492,5.82183,6.02544,984807.62233482,0
+GPMT.US,D,20201009,000000,6.09054,6.09883,5.75663,5.78129,546469.60912565,0
+GPMT.US,D,20201012,000000,5.7079,5.90331,5.62641,5.8463,596785.69438663,0
+GPMT.US,D,20201013,000000,5.75663,5.89512,5.75663,5.78129,500714.18633176,0
+GPMT.US,D,20201014,000000,5.80556,5.94396,5.773,5.78129,556067.08805315,0
+GPMT.US,D,20201015,000000,5.7079,5.89512,5.7079,5.81365,524240.23240709,0
+GPMT.US,D,20201016,000000,5.81365,5.87066,5.67534,5.68344,565036.42633323,0
+GPMT.US,D,20201019,000000,5.75663,5.79737,5.59396,5.60205,630003.81248188,0
+GPMT.US,D,20201020,000000,5.64269,5.69971,5.51257,5.52057,434950.73022557,0
+GPMT.US,D,20201021,000000,5.51257,5.56121,5.32515,5.51257,464722.04608804,0
+GPMT.US,D,20201022,000000,5.52057,5.73217,5.49611,5.69971,378606.19529938,0
+GPMT.US,D,20201023,000000,5.74844,5.91141,5.7079,5.88703,470790.88381517,0
+GPMT.US,D,20201026,000000,5.82183,5.82183,5.57429,5.64269,576423.73411055,0
+GPMT.US,D,20201027,000000,5.62641,5.78129,5.60205,5.60205,565146.96208168,0
+GPMT.US,D,20201028,000000,5.47174,5.60195,5.36589,5.40663,918861.3571062,0
+GPMT.US,D,20201029,000000,5.34133,5.61014,5.30078,5.55302,658840.88870124,0
+GPMT.US,D,20201030,000000,5.51257,5.65087,5.39844,5.48792,508779.04459332,0
+GPMT.US,D,20201102,000000,5.56949,5.71589,5.52057,5.57758,658769.67817099,0
+GPMT.US,D,20201103,000000,5.69153,5.77715,5.62641,5.73217,1101653.474035,0
+GPMT.US,D,20201104,000000,5.64269,5.64269,5.49611,5.54493,621011.09163962,0
+GPMT.US,D,20201105,000000,5.53684,5.74035,5.53684,5.67534,539529.23953578,0
+GPMT.US,D,20201106,000000,5.69971,5.74035,5.58577,5.62641,547073.30436715,0
+GPMT.US,D,20201109,000000,5.88703,6.73372,5.88703,6.57095,1922294.253054,0
+GPMT.US,D,20201110,000000,6.52194,7.09211,6.39172,6.98626,1722797.4211415,0
+GPMT.US,D,20201111,000000,6.99444,6.99444,6.60352,6.70936,933553.04605578,0
+GPMT.US,D,20201112,000000,6.57905,6.75,6.37695,6.49766,826121.8641607,0
+GPMT.US,D,20201113,000000,6.59542,6.88041,6.57095,6.77456,932735.71922353,0
+GPMT.US,D,20201116,000000,7.10829,7.3119,7.08054,7.26316,1060746.7443604,0
+GPMT.US,D,20201117,000000,7.13275,7.41784,7.0269,7.41784,1099365.1714734,0
+GPMT.US,D,20201118,000000,7.49103,7.84123,7.41784,7.4423,980989.88763852,0
+GPMT.US,D,20201119,000000,7.32808,7.39986,7.0269,7.3119,616697.00891905,0
+GPMT.US,D,20201120,000000,7.22232,7.377,7.08383,7.377,459993.45431081,0
+GPMT.US,D,20201123,000000,7.50731,7.79231,7.41784,7.76793,742939.46208078,0
+GPMT.US,D,20201124,000000,7.89825,8.24007,7.89825,8.13431,1144560.4756189,0
+GPMT.US,D,20201125,000000,8.01228,8.01228,7.74347,7.84123,826014.51694347,0
+GPMT.US,D,20201127,000000,7.85741,7.97954,7.76793,7.90634,271688.36692833,0
+GPMT.US,D,20201130,000000,7.82495,7.85073,7.49931,7.53977,720014.98555949,0
+GPMT.US,D,20201201,000000,7.71091,7.88187,7.63762,7.71091,416183.03555206,0
+GPMT.US,D,20201202,000000,7.75157,8.0692,7.62953,7.9959,490815.92262725,0
+GPMT.US,D,20201203,000000,8.14212,8.3461,8.03655,8.11813,1073611.4049294,0
+GPMT.US,D,20201204,000000,8.20779,8.56542,8.20779,8.55798,742622.73464774,0
+GPMT.US,D,20201207,000000,8.63937,8.6547,7.9388,8.09357,1271630.8840503,0
+GPMT.US,D,20201208,000000,8.08548,8.19923,7.82495,8.16677,1041798.3662519,0
+GPMT.US,D,20201209,000000,8.23244,8.33829,8.02028,8.13431,611461.4406802,0
+GPMT.US,D,20201210,000000,8.04474,8.3461,7.98773,8.21541,768704.91990586,0
+GPMT.US,D,20201211,000000,8.0692,8.18295,7.9388,8.10966,409404.21820991,0
+GPMT.US,D,20201214,000000,8.21541,8.26443,7.9959,7.9959,506294.11594077,0
+GPMT.US,D,20201215,000000,8.14212,8.31298,8.02028,8.21541,755501.21218533,0
+GPMT.US,D,20201216,000000,8.27224,8.3461,8.15905,8.16677,444942.52417877,0
+GPMT.US,D,20201217,000000,8.25615,8.30527,8.08548,8.20779,672210.40004443,0
+GPMT.US,D,20201218,000000,8.14212,8.27224,7.79231,7.80858,2921264.2681584,0
+GPMT.US,D,20201221,000000,8.02028,8.03834,7.73529,7.84123,1143911.0780968,0
+GPMT.US,D,20201222,000000,7.92261,8.10194,7.77593,8.01228,1090019.5865112,0
+GPMT.US,D,20201223,000000,8.02855,8.45995,7.9959,8.32174,1014109.1612664,0
+GPMT.US,D,20201224,000000,8.33829,8.34958,8.08548,8.28099,530542.89575593,0
+GPMT.US,D,20201228,000000,8.37037,8.67804,8.32174,8.39483,980215.07455567,0
+GPMT.US,D,20201229,000000,8.4113,8.46869,8.13431,8.22397,730748.64443975,0
+GPMT.US,D,20201230,000000,8.26613,8.54735,8.19838,8.36002,567972.00072944,0
+GPMT.US,D,20201231,000000,8.35137,8.60691,8.24947,8.51377,789391.04752113,0
+GPMT.US,D,20210104,000000,8.52176,8.52176,8.07908,8.21541,1022534.3235541,0
+GPMT.US,D,20210105,000000,8.19838,8.33481,8.13008,8.1472,517093.67113262,0
+GPMT.US,D,20210106,000000,8.30866,8.80383,8.29661,8.59967,930707.81337706,0
+GPMT.US,D,20210107,000000,8.59967,8.61594,8.30866,8.4448,534208.64379812,0
+GPMT.US,D,20210108,000000,8.47932,8.47932,8.20685,8.40246,615971.08664802,0
+GPMT.US,D,20210111,000000,8.33481,8.57275,8.29219,8.35137,455925.95133678,0
+GPMT.US,D,20210112,000000,8.3174,8.4368,8.23244,8.37743,343442.01032526,0
+GPMT.US,D,20210113,000000,8.35137,8.42005,8.26613,8.37743,356980.51382233,0
+GPMT.US,D,20210114,000000,8.42889,8.47133,8.33481,8.42889,388392.86041172,0
+GPMT.US,D,20210115,000000,8.35137,8.42005,8.24091,8.28344,430283.78338496,0
+GPMT.US,D,20210119,000000,8.30094,8.39399,8.16423,8.34356,542138.52090533,0
+GPMT.US,D,20210120,000000,8.3174,8.68444,8.3174,8.66637,659448.83531769,0
+GPMT.US,D,20210121,000000,8.66637,8.66637,8.42889,8.47932,578052.01071265,0
+GPMT.US,D,20210122,000000,8.4368,8.58169,8.29219,8.55629,621037.66273299,0
+GPMT.US,D,20210125,000000,8.4448,8.59063,8.25794,8.4113,699016.38188612,0
+GPMT.US,D,20210126,000000,8.47133,8.6421,8.38618,8.45364,456283.06683175,0
+GPMT.US,D,20210127,000000,8.32616,8.4368,8.13863,8.15576,878131.05949162,0
+GPMT.US,D,20210128,000000,8.21541,8.24947,8.04483,8.21541,665635.64869941,0
+GPMT.US,D,20210129,000000,8.16423,8.16423,7.81479,7.94256,701255.79363587,0
+GPMT.US,D,20210201,000000,8.01077,8.11304,7.69549,8.09593,838120.30708568,0
+GPMT.US,D,20210202,000000,8.19838,8.30094,8.09593,8.24091,365430.12151597,0
+GPMT.US,D,20210203,000000,8.22397,8.33829,8.08746,8.17279,380422.59524258,0
+GPMT.US,D,20210204,000000,8.17279,8.47133,8.17279,8.38618,358053.98599473,0
+GPMT.US,D,20210205,000000,8.47932,8.61594,8.4113,8.60691,448597.6437836,0
+GPMT.US,D,20210208,000000,8.62403,8.69253,8.55629,8.65828,357764.89249879,0
+GPMT.US,D,20210209,000000,8.62403,8.69253,8.46249,8.58169,407121.22986703,0
+GPMT.US,D,20210210,000000,8.59063,8.93085,8.53945,8.71774,535590.34065368,0
+GPMT.US,D,20210211,000000,8.71774,8.91336,8.54387,8.76893,336711.02095119,0
+GPMT.US,D,20210212,000000,8.72678,8.9317,8.68801,8.89774,324153.52222158,0
+GPMT.US,D,20210216,000000,8.9317,9.24595,8.92258,9.13586,459151.68207265,0
+GPMT.US,D,20210217,000000,9.11893,9.20361,8.9317,8.94016,431387.01518195,0
+GPMT.US,D,20210218,000000,8.90507,8.99192,8.81117,8.81945,325070.75636494,0
+GPMT.US,D,20210219,000000,8.81945,9.21208,8.81945,9.03425,434026.05617607,0
+GPMT.US,D,20210222,000000,8.99944,9.11705,8.89774,9.09353,397116.681789,0
+GPMT.US,D,20210223,000000,9.102,9.15281,8.78633,9.05966,393547.65252671,0
+GPMT.US,D,20210224,000000,9.11893,9.80106,9.11893,9.80106,624488.7163407,0
+GPMT.US,D,20210225,000000,9.86033,10.0213,9.22996,9.25442,544377.93265507,0
+GPMT.US,D,20210226,000000,9.22996,9.68067,9.18855,9.51033,540122.30633994,0
+GPMT.US,D,20210301,000000,9.75781,9.89325,9.55738,9.70693,490431.17319516,0
+GPMT.US,D,20210302,000000,9.68907,9.87732,9.50187,9.71543,308953.79396664,0
+GPMT.US,D,20210303,000000,9.79169,10.0052,9.63736,9.74931,455440.23174985,0
+GPMT.US,D,20210304,000000,9.65615,9.84344,9.43318,9.69853,605813.48907214,0
+GPMT.US,D,20210305,000000,9.97135,10.2084,9.41718,9.80106,826860.54055656,0
+GPMT.US,D,20210308,000000,9.81708,10.1755,9.7747,10.0476,634380.60298281,0
+GPMT.US,D,20210309,000000,10.2084,10.2084,9.95349,10.057,467386.59533181,0
+GPMT.US,D,20210310,000000,10.0994,10.4314,10.0589,10.2602,701990.21865679,0
+GPMT.US,D,20210311,000000,10.3035,10.4644,10.1331,10.2602,441503.16185215,0
+GPMT.US,D,20210312,000000,10.2508,10.5595,10.2508,10.2856,440692.2120823,0
+GPMT.US,D,20210315,000000,10.3553,10.3976,10.1426,10.3797,475682.09068388,0
+GPMT.US,D,20210316,000000,10.3976,10.4559,10.2179,10.279,385915.37166532,0
+GPMT.US,D,20210317,000000,10.2508,10.5161,10.2273,10.4493,377147.97369489,0
+GPMT.US,D,20210318,000000,10.3797,10.4907,10.1238,10.185,423259.44914002,0
+GPMT.US,D,20210319,000000,10.1501,10.8238,10.0635,10.8238,1626190.2398442,0
+GPMT.US,D,20210322,000000,10.789,10.8153,10.4493,10.6347,732762.73331768,0
+GPMT.US,D,20210323,000000,10.5679,10.7043,10.2856,10.3373,520222.6830886,0
+GPMT.US,D,20210324,000000,10.4314,10.8238,10.185,10.2084,453957.56473946,0
+GPMT.US,D,20210325,000000,10.0994,10.6112,9.91111,10.4907,585618.39526247,0
+GPMT.US,D,20210326,000000,10.6347,10.678,10.4559,10.6112,396770.19473138,0
+GPMT.US,D,20210329,000000,10.6187,10.7974,10.5256,10.5679,497958.23252678,0
+GPMT.US,D,20210330,000000,10.5595,10.8577,10.5595,10.7288,600837.25470464,0
+GPMT.US,D,20210331,000000,10.7128,10.8172,10.4079,10.4079,943822.24222384,0
+GPMT.US,D,20210401,000000,10.5989,10.6516,10.3995,10.5819,424606.07215233,0
+GPMT.US,D,20210405,000000,10.6253,10.6855,10.4108,10.5989,426330.00469058,0
+GPMT.US,D,20210406,000000,10.5819,10.7815,10.5462,10.677,394829.44207118,0
+GPMT.US,D,20210407,000000,10.6253,10.7128,10.5208,10.5989,325918.9056655,0
+GPMT.US,D,20210408,000000,10.6253,10.8426,10.5208,10.8078,382219.86399854,0
+GPMT.US,D,20210409,000000,10.869,10.9292,10.7128,10.869,304040.2673795,0
+GPMT.US,D,20210412,000000,10.8765,11.0854,10.8247,11.0251,359904.39693745,0
+GPMT.US,D,20210413,000000,10.8943,11.1475,10.7815,11.0684,381789.41228585,0
+GPMT.US,D,20210414,000000,11.0684,11.2416,11.0336,11.0948,263329.10095217,0
+GPMT.US,D,20210415,000000,11.2077,11.2077,11.0082,11.1729,448988.7702781,0
+GPMT.US,D,20210416,000000,11.2416,11.4071,11.042,11.138,535380.96043788,0
+GPMT.US,D,20210419,000000,11.138,11.1982,10.7899,10.869,428559.85084671,0
+GPMT.US,D,20210420,000000,10.8247,10.8765,10.5819,10.8172,539733.3055329,0
+GPMT.US,D,20210421,000000,10.7899,11.1126,10.6516,10.9555,407708.98245251,0
+GPMT.US,D,20210422,000000,10.9734,11.1729,10.948,10.9649,294571.39254394,0
+GPMT.US,D,20210423,000000,10.9809,11.2942,10.9122,11.2161,474743.59966583,0
+GPMT.US,D,20210426,000000,11.2848,11.4871,11.2613,11.3121,445842.75282235,0
+GPMT.US,D,20210427,000000,11.3037,11.5549,11.3037,11.5388,405830.93757267,0
+GPMT.US,D,20210428,000000,11.4589,11.6254,11.4429,11.5727,293805.08221097,0
+GPMT.US,D,20210429,000000,11.6865,11.7638,11.4504,11.4946,276027.95789854,0
+GPMT.US,D,20210430,000000,11.425,11.5549,10.8765,11.5116,463562.48357311,0
+GPMT.US,D,20210503,000000,11.5388,11.6339,11.4589,11.4777,487459.46211196,0
+GPMT.US,D,20210504,000000,11.4504,11.6076,11.2256,11.3818,337731.35093685,0
+GPMT.US,D,20210505,000000,11.4504,11.5162,11.251,11.329,329305.12580537,0
+GPMT.US,D,20210506,000000,11.3469,11.3469,11.0684,11.3215,336640.87326468,0
+GPMT.US,D,20210507,000000,11.4156,11.7026,11.3121,11.521,539969.25684208,0
+GPMT.US,D,20210510,000000,11.6254,11.6865,11.1729,11.1729,561754.3648794,0
+GPMT.US,D,20210511,000000,11.0082,11.0082,10.7466,10.9207,675762.42380697,0
+GPMT.US,D,20210512,000000,10.9649,11.0327,10.6253,10.6949,527421.32370609,0
+GPMT.US,D,20210513,000000,10.756,11.1729,10.756,11.1126,427433.23648756,0
+GPMT.US,D,20210514,000000,11.7731,11.9378,11.5822,11.8164,792227.77744997,0
+GPMT.US,D,20210517,000000,11.7553,11.9735,11.5727,11.9735,416564.59645295,0
+GPMT.US,D,20210518,000000,12.1288,12.2511,11.9115,11.9208,501643.1117562,0
+GPMT.US,D,20210519,000000,11.7816,12.1119,11.712,12.0685,424735.73908801,0
+GPMT.US,D,20210520,000000,12.0761,12.2511,11.982,12.1815,428436.56097345,0
+GPMT.US,D,20210521,000000,12.285,12.3565,12.0996,12.172,371311.89874573,0
+GPMT.US,D,20210524,000000,12.1815,12.3716,12.1382,12.3282,407253.02249017,0
+GPMT.US,D,20210525,000000,12.555,12.7732,12.1984,12.2247,604284.05693741,0
+GPMT.US,D,20210526,000000,12.2342,12.3904,12.2163,12.3282,356049.46271042,0
+GPMT.US,D,20210527,000000,12.459,12.5728,12.3716,12.3716,397434.47206578,0
+GPMT.US,D,20210528,000000,12.3904,12.5117,12.2605,12.5032,399011.7321686,0
+GPMT.US,D,20210601,000000,12.5211,12.8787,12.5052,12.842,415935.39296179,0
+GPMT.US,D,20210602,000000,12.937,12.9822,12.7986,12.8683,411179.16724745,0
+GPMT.US,D,20210603,000000,12.8071,12.8683,12.7375,12.7902,307682.63285952,0
+GPMT.US,D,20210604,000000,12.825,12.9822,12.6943,12.9455,488930.43784127,0
+GPMT.US,D,20210607,000000,13.0414,13.6248,13.0414,13.495,835914.90633545,0
+GPMT.US,D,20210608,000000,13.495,13.8431,13.495,13.5721,1139033.6881967,0
+GPMT.US,D,20210609,000000,13.5815,13.5852,12.8166,13.1384,1128002.4330706,0
+GPMT.US,D,20210610,000000,13.2692,13.3378,13.111,13.1911,414427.21770175,0
+GPMT.US,D,20210611,000000,13.1731,13.207,12.9982,13.1911,298994.94816923,0
+GPMT.US,D,20210614,000000,13.1911,13.3209,13.064,13.1816,416221.29792652,0
+GPMT.US,D,20210615,000000,13.1384,13.2917,13.017,13.2597,429793.8124231,0
+GPMT.US,D,20210616,000000,13.2503,13.5204,13.1289,13.4244,438284.87102242,0
+GPMT.US,D,20210617,000000,13.4676,13.5119,13.0414,13.207,390426.08047686,0
+GPMT.US,D,20210618,000000,13.0508,13.0941,12.7027,12.825,825247.14376676,0
+GPMT.US,D,20210621,000000,12.921,13.2767,12.7817,13.2418,393712.39330564,0
+GPMT.US,D,20210622,000000,13.2165,13.3378,13.0941,13.3124,297037.19000927,0
+GPMT.US,D,20210623,000000,13.3209,13.3952,13.1731,13.1816,373496.04262126,0
+GPMT.US,D,20210624,000000,13.3029,13.4074,13.223,13.3717,240728.79177007,0
+GPMT.US,D,20210625,000000,13.3717,13.4074,13.1637,13.1731,693358.86468445,0
+GPMT.US,D,20210628,000000,13.2503,13.2692,12.8937,13.1035,359155.09210424,0
+GPMT.US,D,20210629,000000,13.1816,13.1816,12.9116,12.9116,260064.04499809,0
+GPMT.US,D,20210630,000000,12.8325,13.08,12.7789,13.0442,459909.48965574,0
+GPMT.US,D,20210701,000000,13.1063,13.319,13.0179,13.2474,274123.34192533,0
+GPMT.US,D,20210702,000000,13.2917,13.2917,13.0621,13.0979,243640.9836041,0
+GPMT.US,D,20210706,000000,13.1148,13.1167,12.7169,12.9022,278435.29895842,0
+GPMT.US,D,20210707,000000,12.8053,12.9022,12.5494,12.6642,439485.88444302,0
+GPMT.US,D,20210708,000000,12.4562,12.5898,12.0714,12.3997,647995.63122879,0
+GPMT.US,D,20210709,000000,12.6547,12.8232,12.5315,12.8147,419861.53771907,0
+GPMT.US,D,20210712,000000,12.7169,12.9831,12.5936,12.9831,387222.66945943,0
+GPMT.US,D,20210713,000000,12.8674,12.8674,12.5136,12.5841,313578.22705784,0
+GPMT.US,D,20210714,000000,12.6914,12.7968,12.4251,12.5136,276812.336575,0
+GPMT.US,D,20210715,000000,12.4158,12.7526,12.3809,12.6472,275095.8439429,0
+GPMT.US,D,20210716,000000,12.7704,12.9163,12.4872,12.5936,285011.11314718,0
+GPMT.US,D,20210719,000000,12.2925,12.3631,11.9124,12.1871,562951.12692507,0
+GPMT.US,D,20210720,000000,12.2756,12.5936,12.2041,12.4515,351977.70836144,0
+GPMT.US,D,20210721,000000,12.5494,12.7526,12.5136,12.6472,263298.27848384,0
+GPMT.US,D,20210722,000000,12.5757,12.5757,12.2756,12.3273,253875.1059289,0
+GPMT.US,D,20210723,000000,12.4158,12.523,12.2134,12.3367,177625.6335327,0
+GPMT.US,D,20210726,000000,12.3273,12.5936,12.3273,12.4872,173213.76918851,0
+GPMT.US,D,20210727,000000,12.3462,12.4082,12.1683,12.3904,163355.89354592,0
+GPMT.US,D,20210728,000000,12.3904,12.6378,12.3019,12.5399,192451.2407929,0
+GPMT.US,D,20210729,000000,12.6105,12.7169,12.5399,12.5841,172690.85007087,0
+GPMT.US,D,20210730,000000,12.6378,12.7883,12.4346,12.4788,210165.65732498,0
+GPMT.US,D,20210802,000000,12.46,12.7084,12.2576,12.3019,302742.53517901,0
+GPMT.US,D,20210803,000000,12.3809,12.4957,12.0714,12.4957,232111.25476628,0
+GPMT.US,D,20210804,000000,12.3273,12.4158,12.0102,12.2041,227848.188545,0
+GPMT.US,D,20210805,000000,12.1777,12.5136,12.1777,12.4082,190896.30040853,0
+GPMT.US,D,20210806,000000,12.4872,12.6642,12.3555,12.4693,164405.98315615,0
+GPMT.US,D,20210809,000000,12.444,12.444,12.2314,12.2756,210220.9251992,0
+GPMT.US,D,20210810,000000,11.5323,11.7091,10.6657,11.4523,1172222.0466674,0
+GPMT.US,D,20210811,000000,11.4165,11.4702,11.2397,11.4448,281470.78066573,0
+GPMT.US,D,20210812,000000,11.3281,11.568,11.1973,11.5238,444310.13215641,0
+GPMT.US,D,20210813,000000,11.7091,12.0272,11.6828,11.8503,380034.65727929,0
+GPMT.US,D,20210816,000000,11.7976,12.0102,11.7176,11.8597,343528.10066781,0
+GPMT.US,D,20210817,000000,11.6734,11.8155,11.585,11.7882,276909.05535489,0
+GPMT.US,D,20210818,000000,11.6998,11.8861,11.6028,11.6292,403215.27914072,0
+GPMT.US,D,20210819,000000,11.4702,11.6555,11.3911,11.4702,419560.75294205,0
+GPMT.US,D,20210820,000000,11.426,11.7713,11.3554,11.7364,382774.66842824,0
+GPMT.US,D,20210823,000000,11.806,11.9387,11.806,11.8597,203706.75594709,0
+GPMT.US,D,20210824,000000,11.9387,12.1692,11.9387,12.0451,240489.65192968,0
+GPMT.US,D,20210825,000000,12.0009,12.1514,11.9867,12.0714,241553.55850847,0
+GPMT.US,D,20210826,000000,12.0272,12.1429,11.9124,11.9218,227289.13274037,0
+GPMT.US,D,20210827,000000,11.9218,12.3113,11.9218,12.1335,430546.30578752,0
+GPMT.US,D,20210830,000000,12.1156,12.1156,11.9387,12.0187,252816.51356879,0
+GPMT.US,D,20210831,000000,11.9218,12.2483,11.9124,12.1683,267528.39654935,0
+GPMT.US,D,20210901,000000,12.2576,12.2756,12.0798,12.1777,210186.91419969,0
+GPMT.US,D,20210902,000000,12.1335,12.2756,12.1156,12.1683,231501.18246237,0
+GPMT.US,D,20210903,000000,12.1683,12.2314,12.1514,12.2134,190317.05057293,0
+GPMT.US,D,20210907,000000,12.1156,12.2831,12.0629,12.0629,260586.96411573,0
+GPMT.US,D,20210908,000000,12.0451,12.1429,11.9472,11.966,334353.63354685,0
+GPMT.US,D,20210909,000000,11.9566,12.0714,11.8861,11.9218,280816.06892493,0
+GPMT.US,D,20210910,000000,11.9745,11.9745,11.6292,11.6292,306317.94150371,0
+GPMT.US,D,20210913,000000,11.7618,11.8503,11.6207,11.8239,355827.3283698,0
+GPMT.US,D,20210914,000000,11.8597,11.8597,11.647,11.6998,309165.29986991,0
+GPMT.US,D,20210915,000000,11.6828,11.8334,11.6649,11.806,240756.42570718,0
+GPMT.US,D,20210916,000000,11.8776,11.8776,11.6649,11.6998,241037.01645323,0
+GPMT.US,D,20210917,000000,11.7666,11.966,11.6828,11.9387,1005324.7577962,0
+GPMT.US,D,20210920,000000,11.6649,11.8419,11.5323,11.7533,273670.5704942,0
+GPMT.US,D,20210921,000000,11.8503,11.9303,11.7797,11.8239,156199.76667784,0
+GPMT.US,D,20210922,000000,11.9039,11.9914,11.8334,11.8419,206179.99331855,0
+GPMT.US,D,20210923,000000,11.9303,12.0629,11.9124,11.9387,172042.51539249,0
+GPMT.US,D,20210924,000000,11.9566,12.0356,11.9218,11.966,230207.70163681,0
+GPMT.US,D,20210927,000000,12.0102,12.2041,12.0102,12.0356,338924.9244513,0
+GPMT.US,D,20210928,000000,11.9566,12.0544,11.8484,11.8776,341016.60092189,0
+GPMT.US,D,20210929,000000,11.9303,12.1156,11.8155,12.0009,346746.39149753,0
+GPMT.US,D,20210930,000000,11.92,12.0507,11.8117,11.8653,406862.95883941,0
+GPMT.US,D,20211001,000000,11.965,12.3076,11.902,12.1984,333487.41590279,0
+GPMT.US,D,20211004,000000,12.2267,12.3611,12.1533,12.1815,303709.7229779,0
+GPMT.US,D,20211005,000000,12.1908,12.4148,12.0685,12.3611,294917.87960158,0
+GPMT.US,D,20211006,000000,12.1908,12.2887,12.0281,12.2794,218343.17702245,0
+GPMT.US,D,20211007,000000,12.3339,12.4242,12.1984,12.2351,269813.5105797,0
+GPMT.US,D,20211008,000000,12.1984,12.2981,12.1908,12.253,125022.30855389,0
+GPMT.US,D,20211011,000000,12.2435,12.3169,12.1815,12.1815,148134.90841628,0
+GPMT.US,D,20211012,000000,12.1627,12.3339,12.1627,12.2267,155349.4916898,0
+GPMT.US,D,20211013,000000,12.2351,12.2351,11.9378,12.1458,301563.84147684,0
+GPMT.US,D,20211014,000000,12.253,12.253,12.1006,12.1458,226135.94728784,0
+GPMT.US,D,20211015,000000,12.3169,12.3527,12.0187,12.0187,274069.13689484,0
+GPMT.US,D,20211018,000000,12.0366,12.172,11.9914,12.1175,239094.13810556,0
+GPMT.US,D,20211019,000000,12.2435,12.2435,11.9914,12.0723,239453.37928801,0
+GPMT.US,D,20211020,000000,12.1091,12.2172,12.0102,12.2172,186062.48710153,0
+GPMT.US,D,20211021,000000,11.9745,12.2794,11.9745,12.1815,273911.83602205,0
+GPMT.US,D,20211022,000000,12.1175,12.172,12.046,12.0723,193000.73100393,0
+GPMT.US,D,20211025,000000,12.1091,12.1908,12.0723,12.1533,159212.9286667,0
+GPMT.US,D,20211026,000000,12.1458,12.172,11.9462,11.983,219024.45985662,0
+GPMT.US,D,20211027,000000,11.9378,12.0639,11.9105,12.0187,191596.71442993,0
+GPMT.US,D,20211028,000000,12.1363,12.1908,11.9745,12.046,196605.89695321,0
+GPMT.US,D,20211029,000000,12.046,12.0911,11.902,12.0723,183994.19319312,0
+GPMT.US,D,20211101,000000,12.0911,12.3339,12.046,12.3244,237881.43340387,0
+GPMT.US,D,20211102,000000,12.4242,12.4242,12.0723,12.0818,196220.08467739,0
+GPMT.US,D,20211103,000000,12.0911,12.3244,12.0723,12.2078,272842.61522459,0
+GPMT.US,D,20211104,000000,12.2351,12.3244,12.0366,12.0911,243644.1721353,0
+GPMT.US,D,20211105,000000,12.2078,12.5145,12.1984,12.4242,378311.78758477,0
+GPMT.US,D,20211108,000000,12.5145,12.5409,12.3339,12.3791,170124.08245072,0
+GPMT.US,D,20211109,000000,12.2351,12.7036,12.2351,12.4693,270761.56719137,0
+GPMT.US,D,20211110,000000,12.4788,12.5052,12.253,12.3791,324152.45937785,0
+GPMT.US,D,20211111,000000,12.3696,12.4788,12.3169,12.4063,247308.85733376,0
+GPMT.US,D,20211112,000000,12.4957,12.4957,11.9462,12.2435,764790.46642967,0
+GPMT.US,D,20211115,000000,12.1815,12.2351,11.8841,11.9293,609420.7807089,0
+GPMT.US,D,20211116,000000,11.9462,11.9462,11.5144,11.6132,487251.14473988,0
+GPMT.US,D,20211117,000000,11.6405,11.6762,11.2387,11.4429,602324.17308998,0
+GPMT.US,D,20211118,000000,11.5501,11.5501,11.0637,11.2171,323445.66829404,0
+GPMT.US,D,20211119,000000,11.1173,11.2359,10.9649,11.0731,273877.82502253,0
+GPMT.US,D,20211122,000000,11.0816,11.2359,11.0101,11.1088,292733.73572605,0
+GPMT.US,D,20211123,000000,11.2171,11.4062,11.1625,11.2528,300354.32530635,0
+GPMT.US,D,20211124,000000,11.1625,11.3977,11.1625,11.3243,228164.91597805,0
+GPMT.US,D,20211126,000000,11.1625,11.2359,10.6761,11.1004,428956.29155988,0
+GPMT.US,D,20211129,000000,11.1267,11.2077,10.9828,11.154,553733.08321098,0
+GPMT.US,D,20211130,000000,11.0279,11.1625,10.9104,11.1088,511151.31180995,0
+GPMT.US,D,20211201,000000,11.2077,11.2077,10.7486,10.7758,524115.87969008,0
+GPMT.US,D,20211202,000000,10.821,11.1409,10.7034,11.1004,414539.87913767,0
+GPMT.US,D,20211203,000000,11.091,11.091,10.8116,10.8746,383891.71719378,0
+GPMT.US,D,20211206,000000,11.0364,11.2077,10.9649,11.0279,614939.06538128,0
+GPMT.US,D,20211207,000000,11.1004,11.2077,10.9376,11.0186,673831.23674039,0
+GPMT.US,D,20211208,000000,11.0458,11.2359,10.9828,11.1173,653725.42180445,0
+GPMT.US,D,20211209,000000,11.0637,11.1004,10.7213,10.8116,394875.14435178,0
+GPMT.US,D,20211210,000000,10.9104,10.9104,10.6309,10.7306,360209.4330894,0
+GPMT.US,D,20211213,000000,10.6676,10.7034,10.3524,10.5236,564952.46167816,0
+GPMT.US,D,20211214,000000,10.5688,10.7664,10.3787,10.3882,447458.27529963,0
+GPMT.US,D,20211215,000000,10.3618,10.5236,10.1539,10.4239,809449.03448898,0
+GPMT.US,D,20211216,000000,10.5331,10.6582,10.2715,10.3073,466873.24180779,0
+GPMT.US,D,20211217,000000,10.3167,10.5595,10.1906,10.4954,1376356.0657959,0
+GPMT.US,D,20211220,000000,10.3787,10.4418,9.97415,10.28,766295.4531585,0
+GPMT.US,D,20211221,000000,10.3524,10.7128,10.3524,10.5595,815776.14324373,0
+GPMT.US,D,20211222,000000,10.5688,10.8483,10.5688,10.7937,374808.65463404,0
+GPMT.US,D,20211223,000000,10.7401,10.9471,10.7128,10.9019,282879.04861467,0
+GPMT.US,D,20211227,000000,10.8567,10.9019,10.6761,10.884,323838.92047601,0
+GPMT.US,D,20211228,000000,10.8567,11.0553,10.8436,10.8567,238822.05010939,0
+GPMT.US,D,20211229,000000,10.8295,10.9104,10.6855,10.8652,404527.89115351,0
+GPMT.US,D,20211230,000000,10.8106,10.9668,10.7551,10.7824,396968.94650983,0
+GPMT.US,D,20211231,000000,10.7373,10.8426,10.6629,10.774,501780.21859801,0
+GPMT.US,D,20220103,000000,10.82,11.1691,10.82,11.0402,309434.19933488,0
+GPMT.US,D,20220104,000000,11.1051,11.2058,10.9395,10.9395,285620.12260735,0
+GPMT.US,D,20220105,000000,10.9941,11.0129,10.774,10.8106,541088.4312951,0
+GPMT.US,D,20220106,000000,10.8012,10.9302,10.7786,10.8567,398004.15630778,0
+GPMT.US,D,20220107,000000,10.884,11.0129,10.7645,10.9207,301915.64275314,0
+GPMT.US,D,20220110,000000,10.8746,10.9395,10.8238,10.9028,252127.79082847,0
+GPMT.US,D,20220111,000000,10.8567,11.0402,10.8106,10.9941,189749.49201841,0
+GPMT.US,D,20220112,000000,10.9762,11.0449,10.8652,10.9941,225050.78383434,0
+GPMT.US,D,20220113,000000,11.0402,11.2058,11.0402,11.0863,191528.69243089,0
+GPMT.US,D,20220114,000000,11.0035,11.1973,10.9113,11.1973,275134.10631736,0
+GPMT.US,D,20220118,000000,11.2058,11.3346,11.059,11.0684,300311.81155695,0
+GPMT.US,D,20220119,000000,11.0957,11.3441,10.9113,10.9941,318919.01682647,0
+GPMT.US,D,20220120,000000,11.0129,11.0948,10.8379,10.8652,281415.5127915,0
+GPMT.US,D,20220121,000000,10.8567,10.8934,10.6723,10.709,379726.43259613,0
+GPMT.US,D,20220124,000000,10.5801,10.6996,10.1775,10.645,470545.36691237,0
+GPMT.US,D,20220125,000000,10.5623,10.884,10.4427,10.7824,238014.28887075,0
+GPMT.US,D,20220126,000000,10.9028,11.0863,10.6544,10.7278,303110.27911134,0
+GPMT.US,D,20220127,000000,10.8379,10.9113,10.6911,10.82,374319.74651592,0
+GPMT.US,D,20220128,000000,10.82,10.9941,10.5669,10.9857,623295.14282624,0
+GPMT.US,D,20220131,000000,10.9302,11.1324,10.8285,11.1324,488104.60825913,0
+GPMT.US,D,20220201,000000,11.1229,11.1229,10.9207,10.9302,315406.31828212,0
+GPMT.US,D,20220202,000000,10.9028,10.9302,10.6629,10.7918,273789.60899252,0
+GPMT.US,D,20220203,000000,10.7457,10.8285,10.5989,10.6168,218092.34590098,0
+GPMT.US,D,20220204,000000,10.6083,10.6356,10.3628,10.5801,251161.66587331,0
+GPMT.US,D,20220207,000000,10.5716,10.7185,10.502,10.645,423954.54894274,0
+GPMT.US,D,20220208,000000,10.6629,10.8285,10.6263,10.6911,300878.30726773,0
+GPMT.US,D,20220209,000000,10.6996,10.8379,10.6263,10.7551,497544.78631384,0
+GPMT.US,D,20220210,000000,10.5895,10.82,10.4061,10.4889,353453.99830943,0
+GPMT.US,D,20220211,000000,10.5256,10.645,10.3317,10.4334,403595.77719786,0
+GPMT.US,D,20220214,000000,10.4146,10.502,10.3139,10.4061,522157.05868639,0
+GPMT.US,D,20220215,000000,10.5623,10.7457,10.534,10.7373,314518.84376336,0
+GPMT.US,D,20220216,000000,10.7373,10.9028,10.6629,10.8934,259180.82185427,0
+GPMT.US,D,20220217,000000,10.8379,10.8521,10.5528,10.6168,316290.60426969,0
+GPMT.US,D,20220218,000000,10.5716,10.7645,10.5669,10.6544,1319552.3823762,0
+GPMT.US,D,20220222,000000,10.5895,10.5895,10.3044,10.4146,590032.38529413,0
+GPMT.US,D,20220223,000000,10.5161,10.5161,10.2217,10.3232,466090.98881878,0
+GPMT.US,D,20220224,000000,10.1295,10.5067,9.94596,10.4512,450046.29979448,0
+GPMT.US,D,20220225,000000,10.0288,10.3044,9.92993,10.1943,500470.79511644,0
+GPMT.US,D,20220228,000000,10.12,10.3684,9.99587,10.3232,494563.50963703,0
+GPMT.US,D,20220301,000000,10.2677,10.2856,9.87162,10.0193,530876.62868873,0
+GPMT.US,D,20220302,000000,9.97328,10.1991,9.97328,10.1755,258861.96873375,0
+GPMT.US,D,20220303,000000,10.185,10.2536,10.0748,10.2405,231448.04027561,0
+GPMT.US,D,20220304,000000,10.1388,10.2405,10.0288,10.231,284711.39121389,0
+GPMT.US,D,20220307,000000,10.2405,10.2405,9.81708,9.82645,551992.14517297,0
+GPMT.US,D,20220308,000000,9.82645,10.056,9.82645,9.90927,280326.09796307,0
+GPMT.US,D,20220309,000000,10.0466,10.1755,9.97328,10.0466,221269.18582505,0
+GPMT.US,D,20220310,000000,9.88109,9.98264,9.82645,9.98264,207066.40499357,0
+GPMT.US,D,20220311,000000,9.9921,10.1482,9.90927,10.12,201286.66076238,0
+GPMT.US,D,20220314,000000,10.1577,10.2358,9.88572,9.93659,250217.86063659,0
+GPMT.US,D,20220315,000000,9.9921,10.0466,9.82645,9.94596,264948.87480438,0
+GPMT.US,D,20220316,000000,10.0288,10.1662,9.97328,10.12,240821.25917502,0
+GPMT.US,D,20220317,000000,10.0466,10.185,10.0466,10.1295,140998.97557916,0
+GPMT.US,D,20220318,000000,10.1388,10.2443,10.0419,10.1755,601960.6805326,0
+GPMT.US,D,20220321,000000,10.1943,10.3044,10.1473,10.2677,691900.64307996,0
+GPMT.US,D,20220322,000000,10.3232,10.4889,10.295,10.3317,284719.89396377,0
+GPMT.US,D,20220323,000000,10.3317,10.3327,10.0852,10.12,230032.33242053,0
+GPMT.US,D,20220324,000000,10.0833,10.2772,10.0005,10.2677,237270.29825621,0
+GPMT.US,D,20220325,000000,10.295,10.3966,10.2677,10.3872,198418.04552148,0
+GPMT.US,D,20220328,000000,10.3872,10.4334,10.2677,10.2856,273782.16908638,0
+GPMT.US,D,20220329,000000,10.4427,10.645,10.4334,10.5161,422354.96912149,0
+GPMT.US,D,20220330,000000,10.5256,10.5716,10.3684,10.3872,328144.50044669,0
+GPMT.US,D,20220331,000000,10.4154,10.5189,10.3696,10.4625,389198.49596289,0
+GPMT.US,D,20220401,000000,10.4625,10.5377,10.4249,10.4907,252197.93851499,0
+GPMT.US,D,20220404,000000,10.4907,10.5002,10.2084,10.4342,227579.28908003,0
+GPMT.US,D,20220405,000000,10.4061,10.4814,10.1238,10.1708,383580.30397941,0
+GPMT.US,D,20220406,000000,10.1238,10.2179,9.92617,9.96382,449951.70670205,0
+GPMT.US,D,20220407,000000,9.97328,10.0108,9.56867,9.70037,561285.65079224,0
+GPMT.US,D,20220408,000000,9.75684,9.83214,9.62513,9.72865,224955.12789819,0
+GPMT.US,D,20220411,000000,9.72865,9.9168,9.70983,9.72865,251193.55118536,0
+GPMT.US,D,20220412,000000,9.76621,9.88852,9.72865,9.76621,261596.66566403,0
+GPMT.US,D,20220413,000000,9.85097,9.97328,9.81071,9.83214,308937.85131062,0
+GPMT.US,D,20220414,000000,9.8415,9.95445,9.71919,9.82268,289934.20532792,0
+GPMT.US,D,20220418,000000,9.86033,9.86506,9.64394,9.691,231873.17776963,0
+GPMT.US,D,20220419,000000,9.66272,9.81332,9.36168,9.44636,583409.80598103,0
+GPMT.US,D,20220420,000000,9.56867,9.88852,9.54044,9.79449,318746.83614139,0
+GPMT.US,D,20220421,000000,9.90734,9.91584,9.6016,9.62513,182885.64717746,0
+GPMT.US,D,20220422,000000,9.53103,9.56905,9.36168,9.42754,499951.06452999,0
+GPMT.US,D,20220425,000000,9.46517,9.4934,9.26759,9.4934,522403.63843292,0
+GPMT.US,D,20220426,000000,9.3899,9.48107,9.25818,9.25818,462180.78671754,0
+GPMT.US,D,20220427,000000,9.23936,9.30522,9.08882,9.10764,437191.20481905,0
+GPMT.US,D,20220428,000000,9.19232,9.32405,9.07942,9.31463,306700.56524833,0
+GPMT.US,D,20220429,000000,9.33345,9.3899,9.08882,9.15469,412815.94659943,0
+GPMT.US,D,20220502,000000,9.18291,9.24877,8.96181,9.13586,529049.60030819,0
+GPMT.US,D,20220503,000000,9.13586,9.70037,9.13586,9.63453,722699.72883423,0
+GPMT.US,D,20220504,000000,9.70037,9.8415,9.56867,9.82268,424118.22687794,0
+GPMT.US,D,20220505,000000,9.77567,9.86033,9.57337,9.67218,338240.45308593,0
+GPMT.US,D,20220506,000000,9.691,9.75684,9.4695,9.56867,385248.96864344,0
+GPMT.US,D,20220509,000000,9.54044,9.54044,9.17821,9.21113,438615.41542401,0
+GPMT.US,D,20220510,000000,9.32405,9.47459,9.15939,9.31463,361682.53450619,0
+GPMT.US,D,20220511,000000,9.35227,9.55926,9.22055,9.37109,411919.96933078,0
+GPMT.US,D,20220512,000000,9.36168,9.36168,9.11705,9.32405,389297.34043025,0
+GPMT.US,D,20220513,000000,9.38049,9.55926,9.31463,9.46517,279852.06965724,0
+GPMT.US,D,20220516,000000,9.44636,9.48389,9.34286,9.37109,268914.34477984,0
+GPMT.US,D,20220517,000000,9.45576,9.57807,9.43695,9.51222,351382.51586982,0
+GPMT.US,D,20220518,000000,9.52163,9.57807,9.31463,9.3899,429450.51389669,0
+GPMT.US,D,20220519,000000,9.31463,9.46517,9.26759,9.26759,489383.20927239,0
+GPMT.US,D,20220520,000000,9.28641,9.33816,9.1735,9.29582,456161.90264595,0
+GPMT.US,D,20220523,000000,9.37109,9.68154,9.30522,9.62513,396928.55844791,0
+GPMT.US,D,20220524,000000,9.5969,9.79758,9.5028,9.79449,374382.45429629,0
+GPMT.US,D,20220525,000000,9.76621,10.0015,9.73802,9.90734,316629.65142116,0
+GPMT.US,D,20220526,000000,9.93563,10.2084,9.93563,10.1144,335381.40343865,0
+GPMT.US,D,20220527,000000,10.1614,10.3355,10.1426,10.2556,224522.55049802,0
+GPMT.US,D,20220531,000000,10.2461,10.359,10.1238,10.3496,728444.39922217,0
+GPMT.US,D,20220601,000000,10.3779,10.4531,10.1567,10.3966,475931.85896161,0
+GPMT.US,D,20220602,000000,10.359,10.4342,10.3026,10.4061,296513.20804788,0
+GPMT.US,D,20220603,000000,10.3496,10.4154,10.2931,10.3308,305366.69636084,0
+GPMT.US,D,20220606,000000,10.4061,10.4814,10.3119,10.3214,319816.05693884,0
+GPMT.US,D,20220607,000000,10.2743,10.4907,10.2461,10.4531,529948.76610803,0
+GPMT.US,D,20220608,000000,10.3872,10.4625,10.2179,10.2931,337870.58346613,0
+GPMT.US,D,20220609,000000,10.2649,10.4766,10.2179,10.2273,639651.24506492,0
+GPMT.US,D,20220610,000000,10.0956,10.2273,9.96034,10.0485,337940.73115265,0
+GPMT.US,D,20220613,000000,9.86979,9.87915,9.07942,9.11705,689790.89826588,0
+GPMT.US,D,20220614,000000,9.14528,9.14528,8.70212,8.76893,592769.20791188,0
+GPMT.US,D,20220615,000000,8.85361,9.03708,8.69837,8.88184,640390.98430451,0
+GPMT.US,D,20220616,000000,8.72188,8.72188,8.28909,8.35494,923680.29060091,0
+GPMT.US,D,20220617,000000,8.36436,9.00415,8.35494,8.88184,2115517.1183985,0
+GPMT.US,D,20220621,000000,9.06059,9.33816,9.01355,9.18291,707815.6651686,0
+GPMT.US,D,20220622,000000,9.07942,9.34286,9.07942,9.28641,716737.1754806,0
+GPMT.US,D,20220623,000000,9.277,9.38049,9.23936,9.25818,443761.70478912,0
+GPMT.US,D,20220624,000000,9.31463,9.54044,9.31463,9.51222,774918.30438095,0
+GPMT.US,D,20220627,000000,9.55926,9.65334,9.39932,9.44636,294895.55988314,0
+GPMT.US,D,20220628,000000,9.52163,9.67218,9.3946,9.46517,306290.30756661,0
+GPMT.US,D,20220629,000000,9.47459,9.47459,9.17821,9.26759,351846.97858204,0
+GPMT.US,D,20220630,000000,9.09382,9.33517,9.02615,9.23863,374148.2725828,0
+GPMT.US,D,20220701,000000,9.19036,9.49928,9.17105,9.45101,263639.80199871,0
+GPMT.US,D,20220705,000000,9.26759,9.42205,9.12288,9.4124,455797.46052809,0
+GPMT.US,D,20220706,000000,9.44136,9.47997,9.14209,9.21932,286965.47775107,0
+GPMT.US,D,20220707,000000,9.29655,9.45584,9.22898,9.23863,253980.33284556,0
+GPMT.US,D,20220708,000000,9.24828,9.33517,9.13244,9.26759,243611.2941085,0
+GPMT.US,D,20220711,000000,9.29655,9.34482,9.13726,9.19036,240789.58966098,0
+GPMT.US,D,20220712,000000,9.1614,9.31586,9.13244,9.15175,302969.63843913,0
+GPMT.US,D,20220713,000000,9.08417,9.2869,9.0359,9.22898,257976.71161155,0
+GPMT.US,D,20220714,000000,9.17105,9.17105,8.90075,9.00694,200410.41893078,0
+GPMT.US,D,20220715,000000,9.20967,9.25311,8.92971,9.20001,202273.94547304,0
+GPMT.US,D,20220718,000000,9.23863,9.31682,9.08417,9.24828,174892.84647837,0
+GPMT.US,D,20220719,000000,9.39309,9.63926,9.39309,9.59582,255457.48062169,0
+GPMT.US,D,20220720,000000,9.53789,9.60547,9.4317,9.52824,540132.65421215,0
+GPMT.US,D,20220721,000000,9.42205,9.54755,9.26759,9.51859,218408.62552982,0
+GPMT.US,D,20220722,000000,9.58616,9.64409,9.46066,9.58616,191558.92682208,0
+GPMT.US,D,20220725,000000,9.58616,9.6827,9.53789,9.62478,220847.05881524,0
+GPMT.US,D,20220726,000000,9.57651,9.81303,9.57651,9.77924,196331.17072434,0
+GPMT.US,D,20220727,000000,9.83716,10.2088,9.81785,10.1847,333666.55092004,0
+GPMT.US,D,20220728,000000,10.233,10.3681,10.1654,10.2812,282297.85651738,0
+GPMT.US,D,20220729,000000,10.3198,10.4502,10.2426,10.2426,243694.16354896,0
+GPMT.US,D,20220801,000000,10.175,10.4164,10.093,10.3488,233325.1248119,0
+GPMT.US,D,20220802,000000,10.3102,10.3102,10.0399,10.0495,167566.15207405,0
+GPMT.US,D,20220803,000000,10.1075,10.2233,10.0737,10.0785,244293.93112426,0
+GPMT.US,D,20220804,000000,10.1268,10.1268,9.91439,9.97231,182458.826392,0
+GPMT.US,D,20220805,000000,9.97231,10.0302,9.91439,9.97231,146298.74604903,0
+GPMT.US,D,20220808,000000,10.0109,10.1847,9.99162,10.0882,218363.04733757,0
+GPMT.US,D,20220809,000000,10.0882,10.1364,9.94335,10.0785,307869.29410609,0
+GPMT.US,D,20220810,000000,10.1654,10.2233,9.57168,9.65374,456520.49639606,0
+GPMT.US,D,20220811,000000,9.74062,9.74062,9.58616,9.62478,237039.74748034,0
+GPMT.US,D,20220812,000000,9.67305,9.8082,9.64409,9.79855,184033.34576067,0
+GPMT.US,D,20220815,000000,9.76958,9.84681,9.66822,9.83716,310569.80199695,0
+GPMT.US,D,20220816,000000,9.83716,9.92404,9.71166,9.83716,299611.35436465,0
+GPMT.US,D,20220817,000000,9.75028,9.75028,9.57361,9.69235,216456.01433908,0
+GPMT.US,D,20220818,000000,9.64409,9.78407,9.62478,9.75028,141219.88521708,0
+GPMT.US,D,20220819,000000,9.65374,9.73107,9.62478,9.71166,256378.36727876,0
+GPMT.US,D,20220822,000000,9.6827,9.71166,9.4124,9.4317,269474.84647482,0
+GPMT.US,D,20220823,000000,9.46066,9.61512,9.44136,9.54755,240536.83786759,0
+GPMT.US,D,20220824,000000,9.53789,9.58616,9.47997,9.54755,204644.01147008,0
+GPMT.US,D,20220825,000000,9.5572,9.77924,9.53789,9.69235,244044.28693489,0
+GPMT.US,D,20220826,000000,9.72132,9.74062,9.48963,9.50893,197390.86369417,0
+GPMT.US,D,20220829,000000,9.52824,9.58616,9.38343,9.53789,158743.66426951,0
+GPMT.US,D,20220830,000000,9.59582,9.59582,9.37378,9.4317,282971.17072109,0
+GPMT.US,D,20220831,000000,9.42205,9.44136,9.09382,9.09382,736787.01575427,0
+GPMT.US,D,20220901,000000,9.12278,9.14692,8.79456,8.88144,389690.43614032,0
+GPMT.US,D,20220902,000000,8.97798,8.99729,8.73663,8.7849,279452.32710572,0
+GPMT.US,D,20220906,000000,8.83317,8.86696,8.53391,8.64975,493791.02724115,0
+GPMT.US,D,20220907,000000,8.60148,8.66423,8.48081,8.58217,306571.35149495,0
+GPMT.US,D,20220908,000000,8.50494,8.61114,8.43254,8.52425,237477.91964675,0
+GPMT.US,D,20220909,000000,8.6401,8.80421,8.56287,8.7849,236235.91390792,0
+GPMT.US,D,20220912,000000,8.85248,9.0359,8.82352,9.01659,327194.44762043,0
+GPMT.US,D,20220913,000000,8.92006,8.95867,8.50012,8.50494,380121.08750367,0
+GPMT.US,D,20220914,000000,8.54356,8.79938,8.52425,8.79456,487397.64990997,0
+GPMT.US,D,20220915,000000,8.71733,8.71733,8.30222,8.31187,656389.15635987,0
+GPMT.US,D,20220916,000000,8.2636,8.36497,8.10914,8.31187,1174476.4676747,0
+GPMT.US,D,20220919,000000,8.25395,8.46633,8.25395,8.46633,371378.36153556,0
+GPMT.US,D,20220920,000000,8.40841,8.40841,8.25395,8.28291,457832.94115929,0
+GPMT.US,D,20220921,000000,8.37945,8.55321,8.34083,8.39875,330148.74317269,0
+GPMT.US,D,20220922,000000,8.3891,8.40841,8.07053,8.18637,362086.62552443,0
+GPMT.US,D,20220923,000000,8.10914,8.10914,7.7423,7.81953,410117.75321273,0
+GPMT.US,D,20220926,000000,7.78091,7.79057,7.14859,7.35615,861300.42177542,0
+GPMT.US,D,20220927,000000,7.41407,7.58784,7.11481,7.17273,684475.68146642,0
+GPMT.US,D,20220928,000000,7.2403,7.32236,7.11481,7.17273,491930.60830291,0
+GPMT.US,D,20220929,000000,7.11481,7.11481,6.42939,6.97,1332975.6670949,0
+GPMT.US,D,20220930,000000,7,7.095,6.44,6.44,812046,0
+GPMT.US,D,20221003,000000,6.55,6.66,6.23,6.55,840983,0
+GPMT.US,D,20221004,000000,6.66,7.07,6.66,7.04,1069430,0
+GPMT.US,D,20221005,000000,6.97,7.05,6.4119,6.61,718651,0
+GPMT.US,D,20221006,000000,6.57,6.6,6.27,6.3,1122234,0
+GPMT.US,D,20221007,000000,6.26,6.35,6.13,6.24,926543,0
+GPMT.US,D,20221010,000000,6.24,6.41,6.05,6.08,534065,0
+GPMT.US,D,20221011,000000,6.1,6.53,5.98,6.51,945851,0
+GPMT.US,D,20221012,000000,6.49,6.57,6.3,6.47,439234,0
+GPMT.US,D,20221013,000000,6.26,6.73,6.2,6.71,614516,0
+GPMT.US,D,20221014,000000,6.74,6.9,6.48,6.56,679463,0
+GPMT.US,D,20221017,000000,6.76,6.94,6.65,6.82,777472,0
+GPMT.US,D,20221018,000000,6.96,7.08,6.67,6.76,718371,0
+GPMT.US,D,20221019,000000,6.67,6.73,6.515,6.63,494581,0
+GPMT.US,D,20221020,000000,6.64,6.695,6.46,6.54,417006,0
+GPMT.US,D,20221021,000000,6.62,6.66,6.4799,6.62,354351,0
+GPMT.US,D,20221024,000000,6.65,6.77,6.53,6.7,345921,0
+GPMT.US,D,20221025,000000,6.72,7.22,6.66,7.19,528541,0
+GPMT.US,D,20221026,000000,7.26,7.48,7.2,7.41,513720,0
+GPMT.US,D,20221027,000000,7.5,7.69,7.49,7.59,348102,0
+GPMT.US,D,20221028,000000,7.62,7.99,7.61,7.93,491702,0
+GPMT.US,D,20221031,000000,7.88,7.8927,7.75,7.86,526665,0
+GPMT.US,D,20221101,000000,7.99,7.99,7.805,7.93,416355,0
+GPMT.US,D,20221102,000000,7.93,7.965,7.54,7.59,923847,0
+GPMT.US,D,20221103,000000,7.45,7.49,7.21,7.34,365048,0
+GPMT.US,D,20221104,000000,7.49,7.595,7.36,7.57,449177,0
+GPMT.US,D,20221107,000000,7.65,7.655,7.19,7.3,585915,0
+GPMT.US,D,20221108,000000,7.36,7.47,7.065,7.24,735757,0
+GPMT.US,D,20221109,000000,7.51,7.51,6.19,6.2,1381555,0
+GPMT.US,D,20221110,000000,6.37,6.5099,6.1,6.33,1573923,0
+GPMT.US,D,20221111,000000,6.39,6.71,6.35,6.6,966671,0
+GPMT.US,D,20221114,000000,6.56,6.68,6.275,6.46,815238,0
+GPMT.US,D,20221115,000000,6.6,6.67,6.2,6.24,637420,0
+GPMT.US,D,20221116,000000,6.2,6.22,5.785,5.8,998197,0
+GPMT.US,D,20221117,000000,5.71,5.77,5.445,5.66,964194,0
+GPMT.US,D,20221118,000000,5.77,6.03,5.63,6,2042398,0
+GPMT.US,D,20221121,000000,5.93,6.05,5.87,5.88,590296,0
+GPMT.US,D,20221122,000000,5.89,6.055,5.8,6.02,736144,0
+GPMT.US,D,20221123,000000,6.03,6.15,5.98,6.12,337268,0
+GPMT.US,D,20221125,000000,6.13,6.375,6.12,6.36,245500,0
+GPMT.US,D,20221128,000000,6.3,6.43,6.26,6.29,561086,0
+GPMT.US,D,20221129,000000,6.33,6.43,6.23,6.31,677216,0
+GPMT.US,D,20221130,000000,6.31,6.45,6.18,6.41,770625,0
+GPMT.US,D,20221201,000000,6.46,6.68,6.46,6.55,474317,0
+GPMT.US,D,20221202,000000,6.44,6.63,6.36,6.57,599637,0
+GPMT.US,D,20221205,000000,6.55,6.675,6.41,6.59,532309,0
+GPMT.US,D,20221206,000000,6.58,6.62,6.37,6.47,458208,0
+GPMT.US,D,20221207,000000,6.47,6.5369,6.385,6.5,562259,0
+GPMT.US,D,20221208,000000,6.54,6.61,6.47,6.59,371462,0
+GPMT.US,D,20221209,000000,6.53,6.64,6.44,6.63,416510,0
+GPMT.US,D,20221212,000000,6.63,6.64,6.36,6.55,565448,0
+GPMT.US,D,20221213,000000,6.7,6.76,6.38,6.38,759676,0
+GPMT.US,D,20221214,000000,6.35,6.625,6.3,6.54,1107759,0
+GPMT.US,D,20221215,000000,6.26,6.315,5.9,6.18,2162807,0
+GPMT.US,D,20221216,000000,6.1,6.28,5.91,5.98,1609001,0
+GPMT.US,D,20221219,000000,5.99,6.15,5.96,6.07,980283,0
+GPMT.US,D,20221220,000000,6.04,6.07,5.721,5.78,863907,0
+GPMT.US,D,20221221,000000,5.84,5.92,5.68,5.83,841725,0
+GPMT.US,D,20221222,000000,5.82,5.84,5.56,5.76,657234,0
+GPMT.US,D,20221223,000000,5.75,5.78,5.67,5.74,474712,0
+GPMT.US,D,20221227,000000,5.74,5.775,5.63,5.66,491464,0
+GPMT.US,D,20221228,000000,5.63,5.6799,5.295,5.32,918180,0
+GPMT.US,D,20221229,000000,5.17,5.3901,5.16,5.34,850794,0
+GPMT.US,D,20221230,000000,5.26,5.37,5.215,5.36,826707,0
+GPMT.US,D,20230103,000000,5.42,5.6,5.38,5.5,518687,0
+GPMT.US,D,20230104,000000,5.54,5.6767,5.5,5.59,836181,0
+GPMT.US,D,20230105,000000,5.59,5.755,5.51,5.7,428308,0
+GPMT.US,D,20230106,000000,5.72,5.785,5.693,5.73,326614,0
+GPMT.US,D,20230109,000000,5.81,5.85,5.705,5.71,416532,0
+GPMT.US,D,20230110,000000,5.7,5.82,5.7,5.81,338460,0
+GPMT.US,D,20230111,000000,5.82,5.9775,5.82,5.93,376476,0
+GPMT.US,D,20230112,000000,5.97,6.1493,5.97,6.11,464690,0
+GPMT.US,D,20230113,000000,6.06,6.2,6.05,6.19,311620,0
+GPMT.US,D,20230117,000000,6.25,6.39,6.19,6.2,349016,0
+GPMT.US,D,20230118,000000,6.21,6.32,6.11,6.23,310400,0
+GPMT.US,D,20230119,000000,6.16,6.22,6.005,6.21,378979,0
+GPMT.US,D,20230120,000000,6.27,6.44,6.13,6.4,337298,0
+GPMT.US,D,20230123,000000,6.4,6.525,6.33,6.46,290104,0
+GPMT.US,D,20230124,000000,6.52,6.52,6.32,6.32,205951,0
+GPMT.US,D,20230125,000000,6.3,6.36,6.23,6.35,221141,0
+GPMT.US,D,20230126,000000,6.39,6.44,6.24,6.28,300107,0
+GPMT.US,D,20230127,000000,6.28,6.45,6.25,6.4,238646,0
+GPMT.US,D,20230130,000000,6.35,6.4,6.3,6.34,345448,0
+GPMT.US,D,20230131,000000,6.37,6.72,6.365,6.68,501009,0
+GPMT.US,D,20230201,000000,6.59,6.84,6.525,6.73,432259,0
+GPMT.US,D,20230202,000000,6.82,7.07,6.82,6.98,485275,0
+GPMT.US,D,20230203,000000,6.88,6.94,6.73,6.78,410553,0
+GPMT.US,D,20230206,000000,6.72,6.72,6.45,6.46,292907,0
+GPMT.US,D,20230207,000000,6.44,6.57,6.386,6.49,385026,0
+GPMT.US,D,20230208,000000,6.48,6.505,6.21,6.22,325959,0
+GPMT.US,D,20230209,000000,6.31,6.32,6.01,6.08,431888,0
+GPMT.US,D,20230210,000000,6.1,6.16,6.06,6.13,408051,0
+GPMT.US,D,20230213,000000,6.12,6.24,6.09,6.18,758584,0
+GPMT.US,D,20230214,000000,6.14,6.22,6.07,6.2,944057,0
+GPMT.US,D,20230215,000000,6.14,6.18,5.885,6.17,822442,0
+GPMT.US,D,20230216,000000,6.06,6.175,6.02,6.12,754469,0
+GPMT.US,D,20230217,000000,6.15,6.22,6.03,6.19,379754,0
+GPMT.US,D,20230221,000000,6.05,6.135,5.97,6.01,554582,0
+GPMT.US,D,20230222,000000,6.07,6.15,6.03,6.03,526944,0
+GPMT.US,D,20230223,000000,6.05,6.155,6.05,6.13,531605,0
+GPMT.US,D,20230224,000000,6.3,6.34,5.85,6.03,686997,0
+GPMT.US,D,20230227,000000,6.06,6.16,5.8705,5.92,645198,0
+GPMT.US,D,20230228,000000,5.93,6.09,5.92,5.99,647376,0
+GPMT.US,D,20230301,000000,5.93,5.96,5.615,5.79,847510,0
+GPMT.US,D,20230302,000000,5.73,5.795,5.68,5.76,391555,0
+GPMT.US,D,20230303,000000,5.79,6.025,5.775,5.97,563352,0
+GPMT.US,D,20230306,000000,5.67,5.8301,5.52,5.76,2541157,0
+GPMT.US,D,20230307,000000,5.77,5.855,5.51,5.61,1325847,0
+GPMT.US,D,20230308,000000,5.62,5.665,5.375,5.53,1325661,0
+GPMT.US,D,20230309,000000,5.54,5.55,5.275,5.3,1390390,0
+GPMT.US,D,20230310,000000,5.31,5.3329,5.07,5.19,1882470,0
+GPMT.US,D,20230313,000000,5.08,5.08,4.79,4.93,2459585,0
+GPMT.US,D,20230314,000000,5.14,5.315,5.075,5.14,1949591,0
+GPMT.US,D,20230315,000000,4.95,5.05,4.81,5.04,2100491,0
+GPMT.US,D,20230316,000000,4.98,5.18,4.88,5.14,1542208,0
+GPMT.US,D,20230317,000000,5.07,5.13,4.91,4.93,14490119,0
+GPMT.US,D,20230320,000000,4.97,5.155,4.97,5.06,1589414,0
+GPMT.US,D,20230321,000000,5.18,5.23,5.11,5.11,1469896,0
+GPMT.US,D,20230322,000000,5.15,5.16,4.86,4.89,999421,0
+GPMT.US,D,20230323,000000,4.95,5.05,4.8,4.85,1133399,0
+GPMT.US,D,20230324,000000,4.8,4.9199,4.76,4.91,1267331,0
+GPMT.US,D,20230327,000000,5.03,5.07,4.94,4.96,888433,0
+GPMT.US,D,20230328,000000,4.96,5.015,4.8902,4.93,803125,0
+GPMT.US,D,20230329,000000,5.01,5.04,4.958,5.02,960228,0
+GPMT.US,D,20230330,000000,5.09,5.13,4.9899,5.04,1013818,0
+GPMT.US,D,20230331,000000,4.85,4.96,4.8449,4.96,844369,0
+GPMT.US,D,20230403,000000,4.98,5,4.83,4.88,640560,0
+GPMT.US,D,20230404,000000,4.9,4.915,4.78,4.82,436646,0
+GPMT.US,D,20230405,000000,4.76,4.865,4.75,4.82,952768,0
+GPMT.US,D,20230406,000000,4.84,4.95,4.83,4.85,515360,0
+GPMT.US,D,20230410,000000,4.84,4.89,4.63,4.74,601436,0
+GPMT.US,D,20230411,000000,4.77,4.78,4.7,4.73,607333,0
+GPMT.US,D,20230412,000000,4.8,4.805,4.62,4.66,346647,0
+GPMT.US,D,20230413,000000,4.66,4.68,4.48,4.58,640716,0
+GPMT.US,D,20230414,000000,4.64,4.695,4.55,4.6,1070364,0
+GPMT.US,D,20230417,000000,4.58,4.85,4.545,4.85,1051662,0
+GPMT.US,D,20230418,000000,4.83,4.85,4.6,4.63,711814,0
+GPMT.US,D,20230419,000000,4.58,4.7,4.58,4.6,873113,0
+GPMT.US,D,20230420,000000,4.59,4.61,4.46,4.5,510775,0
+GPMT.US,D,20230421,000000,4.49,4.49,4.35,4.4,716907,0
+GPMT.US,D,20230424,000000,4.39,4.3999,4.26,4.32,460491,0
+GPMT.US,D,20230425,000000,4.25,4.3,4.18,4.23,770162,0
+GPMT.US,D,20230426,000000,4.23,4.38,4.2,4.27,692763,0
+GPMT.US,D,20230427,000000,4.3,4.42,4.27,4.4,350487,0
+GPMT.US,D,20230428,000000,4.405,4.515,4.4,4.47,561693,0
+GPMT.US,D,20230501,000000,4.47,4.49,4.33,4.34,363256,0
+GPMT.US,D,20230502,000000,4.31,4.34,4.065,4.13,732911,0
+GPMT.US,D,20230503,000000,4.1,4.24,4.07,4.07,518218,0
+GPMT.US,D,20230504,000000,4.04,4.08,3.97,4.03,655581,0
+GPMT.US,D,20230505,000000,4.14,4.185,4.08,4.13,598847,0
+GPMT.US,D,20230508,000000,4.14,4.2,4.095,4.11,439198,0
+GPMT.US,D,20230509,000000,4.08,4.16,4.07,4.1,407455,0
+GPMT.US,D,20230510,000000,4.33,4.38,4.1,4.24,823117,0
+GPMT.US,D,20230511,000000,4.21,4.35,4.18,4.32,642721,0
+GPMT.US,D,20230512,000000,4.32,4.325,4.24,4.31,352748,0
+GPMT.US,D,20230515,000000,4.35,4.368,4.28,4.3,413394,0
+GPMT.US,D,20230516,000000,4.26,4.31,4.2,4.21,283416,0
+GPMT.US,D,20230517,000000,4.22,4.36,4.155,4.35,498687,0
+GPMT.US,D,20230518,000000,4.37,4.43,4.3,4.42,308171,0
+GPMT.US,D,20230519,000000,4.46,4.67,4.45,4.59,656781,0
+GPMT.US,D,20230522,000000,4.72,4.85,4.665,4.79,1131128,0
+GPMT.US,D,20230523,000000,4.8,5.05,4.8,4.93,1199310,0
+GPMT.US,D,20230524,000000,4.93,4.93,4.77,4.82,518193,0
+GPMT.US,D,20230525,000000,4.81,4.81,4.6,4.74,786843,0
+GPMT.US,D,20230526,000000,4.74,4.87,4.6699,4.83,620456,0
+GPMT.US,D,20230530,000000,4.88,4.915,4.82,4.86,415914,0
+GPMT.US,D,20230531,000000,4.85,4.87,4.6,4.67,2041893,0
+GPMT.US,D,20230601,000000,4.7,4.85,4.61,4.81,625300,0
+GPMT.US,D,20230602,000000,4.87,5.08,4.87,5.07,649879,0
+GPMT.US,D,20230605,000000,5.03,5.06,4.94,4.94,337177,0
+GPMT.US,D,20230606,000000,4.98,5.26,4.98,5.23,904169,0
+GPMT.US,D,20230607,000000,5.3,5.39,5.22,5.31,768674,0
+GPMT.US,D,20230608,000000,5.31,5.3399,5.175,5.23,283762,0
+GPMT.US,D,20230609,000000,5.21,5.215,5.1,5.11,573216,0
+GPMT.US,D,20230612,000000,5.13,5.225,5.08,5.2,464060,0
+GPMT.US,D,20230613,000000,5.23,5.295,5.21,5.26,713729,0
+GPMT.US,D,20230614,000000,5.32,5.355,5.155,5.21,476254,0
+GPMT.US,D,20230615,000000,5.2,5.3,5.1438,5.3,434148,0
+GPMT.US,D,20230616,000000,5.34,5.34,5.185,5.27,926192,0
+GPMT.US,D,20230620,000000,5.26,5.32,5.185,5.25,522393,0
+GPMT.US,D,20230621,000000,5.2,5.3,5.135,5.3,531801,0
+GPMT.US,D,20230622,000000,5.2,5.27,5.14,5.19,589529,0
+GPMT.US,D,20230623,000000,5.19,5.22,5.13,5.18,1175232,0
+GPMT.US,D,20230626,000000,5.18,5.35,5.01,5.3,856244,0
+GPMT.US,D,20230627,000000,5.32,5.4,5.2113,5.32,539514,0
+GPMT.US,D,20230628,000000,5.32,5.39,5.235,5.39,518474,0
+GPMT.US,D,20230629,000000,5.39,5.52,5.32,5.5,1134826,0
+GPMT.US,D,20230630,000000,5.34,5.4,5.25,5.3,701442,0
+GPMT.US,D,20230703,000000,5.25,5.34,5.24,5.27,261037,0
+GPMT.US,D,20230705,000000,5.25,5.3,5.179,5.2,415458,0
+GPMT.US,D,20230706,000000,5.14,5.14,4.99,5.13,551382,0
+GPMT.US,D,20230707,000000,5.14,5.32,5.13,5.23,740502,0
+GPMT.US,D,20230710,000000,5.22,5.33,5.17,5.33,663426,0
+GPMT.US,D,20230711,000000,5.37,5.42,5.325,5.42,918973,0
+GPMT.US,D,20230712,000000,5.51,5.65,5.5,5.59,705683,0
+GPMT.US,D,20230713,000000,5.67,5.735,5.625,5.66,552762,0
+GPMT.US,D,20230714,000000,5.66,5.66,5.53,5.57,385352,0
+GPMT.US,D,20230717,000000,5.61,5.625,5.515,5.59,551502,0
+GPMT.US,D,20230718,000000,5.61,5.7,5.58,5.63,487505,0
+GPMT.US,D,20230719,000000,5.65,5.7751,5.65,5.77,482221,0
+GPMT.US,D,20230720,000000,5.71,5.745,5.6,5.65,357023,0
+GPMT.US,D,20230721,000000,5.7,5.7,5.545,5.58,385450,0
+GPMT.US,D,20230724,000000,5.58,5.69,5.55,5.69,479886,0
+GPMT.US,D,20230725,000000,5.69,5.77,5.645,5.74,721497,0
+GPMT.US,D,20230726,000000,5.69,5.8818,5.69,5.84,501756,0
+GPMT.US,D,20230727,000000,5.87,5.91,5.72,5.75,389409,0
+GPMT.US,D,20230728,000000,5.79,5.89,5.75,5.88,381325,0
+GPMT.US,D,20230731,000000,5.89,5.89,5.655,5.73,673154,0
+GPMT.US,D,20230801,000000,5.73,5.73,5.5257,5.6,460380,0
+GPMT.US,D,20230802,000000,5.55,5.66,5.515,5.61,324497,0
+GPMT.US,D,20230803,000000,5.61,5.64,5.4773,5.64,346109,0
+GPMT.US,D,20230804,000000,5.66,5.73,5.63,5.67,298133,0
+GPMT.US,D,20230807,000000,5.7,5.7,5.59,5.63,239452,0
+GPMT.US,D,20230808,000000,5.56,5.84,5.43,5.72,768046,0
+GPMT.US,D,20230809,000000,5.7,5.8112,5.57,5.57,535398,0
+GPMT.US,D,20230810,000000,5.56,5.64,5.5,5.51,557306,0
+GPMT.US,D,20230811,000000,5.5,5.57,5.35,5.43,625241,0
+GPMT.US,D,20230814,000000,5.41,5.45,5.32,5.36,436681,0
+GPMT.US,D,20230815,000000,5.33,5.33,5.09,5.11,652135,0
+GPMT.US,D,20230816,000000,5.1,5.1815,5.09,5.09,328879,0
+GPMT.US,D,20230817,000000,5.09,5.14,4.97,5,440000,0
+GPMT.US,D,20230818,000000,4.93,5.15,4.9126,5,700919,0
+GPMT.US,D,20230821,000000,5.01,5.07,4.98,5.07,393885,0
+GPMT.US,D,20230822,000000,5.11,5.14,4.935,4.97,546026,0
+GPMT.US,D,20230823,000000,4.98,5.14,4.95,5.13,256580,0
+GPMT.US,D,20230824,000000,5.08,5.16,4.99,5.08,271815,0
+GPMT.US,D,20230825,000000,5.11,5.185,5.04,5.11,228272,0
+GPMT.US,D,20230828,000000,5.12,5.28,5.115,5.27,242282,0
+GPMT.US,D,20230829,000000,5.28,5.34,5.235,5.32,294978,0
+GPMT.US,D,20230830,000000,5.3,5.35,5.27,5.32,502289,0
+GPMT.US,D,20230831,000000,5.36,5.43,5.34,5.34,237954,0
+GPMT.US,D,20230901,000000,5.4,5.44,5.34,5.38,217412,0
+GPMT.US,D,20230905,000000,5.34,5.41,5.34,5.38,268950,0
+GPMT.US,D,20230906,000000,5.37,5.37,5.25,5.29,264978,0
+GPMT.US,D,20230907,000000,5.26,5.345,5.24,5.33,466179,0
+GPMT.US,D,20230908,000000,5.32,5.39,5.3,5.36,409264,0
+GPMT.US,D,20230911,000000,5.4,5.44,5.37,5.39,214360,0
+GPMT.US,D,20230912,000000,5.36,5.44,5.36,5.37,285355,0
+GPMT.US,D,20230913,000000,5.39,5.395,5.275,5.28,282563,0
+GPMT.US,D,20230914,000000,5.32,5.395,5.32,5.35,272153,0
+GPMT.US,D,20230915,000000,5.34,5.41,5.315,5.39,790141,0
+GPMT.US,D,20230918,000000,5.41,5.41,5.33,5.37,342401,0
+GPMT.US,D,20230919,000000,5.37,5.46,5.33,5.33,236026,0
+GPMT.US,D,20230920,000000,5.34,5.45,5.32,5.34,293141,0
+GPMT.US,D,20230921,000000,5.31,5.34,5.11,5.12,488869,0
+GPMT.US,D,20230922,000000,5.17,5.225,5.11,5.19,318353,0
+GPMT.US,D,20230925,000000,5.17,5.21,5.07,5.09,472781,0
+GPMT.US,D,20230926,000000,5.06,5.09,4.93,4.93,568406,0
+GPMT.US,D,20230927,000000,5,5.02,4.82,4.88,585514,0
+GPMT.US,D,20230928,000000,4.9,5.07,4.855,5,1065548,0
+GPMT.US,D,20230929,000000,4.85,4.915,4.81,4.88,490103,0
+GPMT.US,D,20231002,000000,4.88,4.89,4.61,4.63,671466,0
+GPMT.US,D,20231003,000000,4.61,4.61,4.39,4.43,871531,0
+GPMT.US,D,20231004,000000,4.4,4.54,4.34,4.52,525643,0
+GPMT.US,D,20231005,000000,4.5,4.64,4.5,4.59,385192,0
+GPMT.US,D,20231006,000000,4.56,4.6399,4.51,4.61,327373,0
+GPMT.US,D,20231009,000000,4.56,4.65,4.56,4.6,450490,0
+GPMT.US,D,20231010,000000,4.65,4.67,4.5788,4.58,285701,0
+GPMT.US,D,20231011,000000,4.58,4.625,4.53,4.57,599910,0
+GPMT.US,D,20231012,000000,4.56,4.56,4.48,4.53,308996,0
+GPMT.US,D,20231013,000000,4.54,4.545,4.39,4.41,347787,0
+GPMT.US,D,20231016,000000,4.5,4.535,4.47,4.5,488839,0
+GPMT.US,D,20231017,000000,4.49,4.56,4.4325,4.44,521908,0
+GPMT.US,D,20231018,000000,4.41,4.44,4.215,4.23,372555,0
+GPMT.US,D,20231019,000000,4.2,4.24,4.05,4.05,918877,0
+GPMT.US,D,20231020,000000,4.08,4.165,4.06,4.13,457228,0
+GPMT.US,D,20231023,000000,4.1,4.15,4.01,4.03,495405,0
+GPMT.US,D,20231024,000000,4.07,4.16,4.07,4.12,369906,0
+GPMT.US,D,20231025,000000,4.07,4.13,3.99,4.02,326293,0
+GPMT.US,D,20231026,000000,4.04,4.24,4.04,4.13,549716,0
+GPMT.US,D,20231027,000000,4.12,4.16,3.99,4.01,407600,0
+GPMT.US,D,20231030,000000,4.04,4.14,3.99,4.14,325164,0
+GPMT.US,D,20231031,000000,4.14,4.26,4.14,4.2,552198,0
+GPMT.US,D,20231101,000000,4.2,4.24,4.12,4.21,276790,0
+GPMT.US,D,20231102,000000,4.32,4.65,4.32,4.63,802410,0
+GPMT.US,D,20231103,000000,4.72,4.835,4.7,4.78,700902,0
+GPMT.US,D,20231106,000000,4.76,4.775,4.671,4.71,161798,0
+GPMT.US,D,20231107,000000,4.71,4.72,4.62,4.7,236226,0
+GPMT.US,D,20231108,000000,4.49,4.67,4.32,4.66,402071,0
+GPMT.US,D,20231109,000000,4.7,4.72,4.52,4.52,333947,0
+GPMT.US,D,20231110,000000,4.58,4.74,4.51,4.7,414696,0
+GPMT.US,D,20231113,000000,4.65,4.67,4.6,4.64,206470,0
+GPMT.US,D,20231114,000000,4.79,5.02,4.755,5.02,692662,0
+GPMT.US,D,20231115,000000,4.98,5.13,4.972,5.07,471252,0
+GPMT.US,D,20231116,000000,5.09,5.12,5.03,5.08,463027,0
+GPMT.US,D,20231117,000000,5.16,5.285,5.14,5.24,633554,0
+GPMT.US,D,20231120,000000,5.27,5.3381,5.21,5.29,281014,0
+GPMT.US,D,20231121,000000,5.24,5.29,5.22,5.27,310107,0
+GPMT.US,D,20231122,000000,5.32,5.368,5.29,5.33,285988,0
+GPMT.US,D,20231124,000000,5.31,5.33,5.25,5.25,193372,0
+GPMT.US,D,20231127,000000,5.25,5.27,5.21,5.26,250359,0
+GPMT.US,D,20231128,000000,5.24,5.36,5.2101,5.36,405584,0
+GPMT.US,D,20231129,000000,5.4,5.54,5.4,5.46,333019,0
+GPMT.US,D,20231130,000000,5.49,5.52,5.41,5.5,449986,0
+GPMT.US,D,20231201,000000,5.49,5.6594,5.45,5.62,462303,0
+GPMT.US,D,20231204,000000,5.56,5.66,5.56,5.61,275576,0
+GPMT.US,D,20231205,000000,5.57,5.57,5.53,5.55,276693,0
+GPMT.US,D,20231206,000000,5.64,5.67,5.42,5.46,563885,0
+GPMT.US,D,20231207,000000,5.43,5.645,5.4212,5.6,445029,0
+GPMT.US,D,20231208,000000,5.56,5.66,5.54,5.63,329510,0
+GPMT.US,D,20231211,000000,5.65,5.675,5.541,5.55,319756,0
+GPMT.US,D,20231212,000000,5.58,5.6094,5.48,5.53,360872,0
+GPMT.US,D,20231213,000000,5.53,5.83,5.42,5.83,977839,0
+GPMT.US,D,20231214,000000,5.95,6.05,5.9,5.92,490675,0
+GPMT.US,D,20231215,000000,5.94,5.94,5.75,5.83,828589,0
+GPMT.US,D,20231218,000000,5.87,5.87,5.7331,5.8,298320,0
+GPMT.US,D,20231219,000000,5.82,6.015,5.82,6.01,403435,0
+GPMT.US,D,20231220,000000,6,6.27,5.965,6.01,770838,0
+GPMT.US,D,20231221,000000,6.07,6.2,6.0596,6.2,474548,0
+GPMT.US,D,20231222,000000,6.21,6.26,6.135,6.17,388317,0
+GPMT.US,D,20231226,000000,6.18,6.31,6.13,6.31,386214,0
+GPMT.US,D,20231227,000000,6.33,6.405,6.28,6.36,443650,0
+GPMT.US,D,20231228,000000,6.11,6.165,6.06,6.12,375248,0
+GPMT.US,D,20231229,000000,6.07,6.08,5.915,5.94,446249,0
+GPMT.US,D,20240102,000000,5.89,5.91,5.8,5.86,374034,0
+GPMT.US,D,20240103,000000,5.8,5.81,5.61,5.62,460402,0
+GPMT.US,D,20240104,000000,5.62,5.74,5.57,5.73,326974,0
+GPMT.US,D,20240105,000000,5.68,5.81,5.67,5.74,301553,0
+GPMT.US,D,20240108,000000,5.72,5.94,5.71,5.94,307395,0
+GPMT.US,D,20240109,000000,5.83,5.835,5.76,5.81,415938,0
+GPMT.US,D,20240110,000000,5.8,5.87,5.78,5.85,317955,0
+GPMT.US,D,20240111,000000,5.81,5.855,5.7,5.82,359112,0
+GPMT.US,D,20240112,000000,5.88,5.99,5.855,5.91,475990,0
+GPMT.US,D,20240116,000000,5.88,5.88,5.66,5.67,467268,0
+GPMT.US,D,20240117,000000,5.6,5.72,5.37,5.54,651179,0
+GPMT.US,D,20240118,000000,5.59,5.6,5.445,5.57,333833,0
+GPMT.US,D,20240119,000000,5.6,5.6999,5.4897,5.68,288380,0
+GPMT.US,D,20240122,000000,5.74,5.845,5.72,5.78,246950,0
+GPMT.US,D,20240123,000000,5.82,5.88,5.76,5.84,306312,0
+GPMT.US,D,20240124,000000,5.9,5.93,5.8,5.81,283388,0
+GPMT.US,D,20240125,000000,5.9,5.96,5.78,5.89,338676,0
+GPMT.US,D,20240126,000000,5.94,6.03,5.9012,5.97,261585,0
+GPMT.US,D,20240129,000000,5.94,6.125,5.93,6.09,377039,0
+GPMT.US,D,20240130,000000,6.06,6.06,5.88,5.89,205255,0
+GPMT.US,D,20240131,000000,5.89,5.89,5.58,5.61,426367,0
+GPMT.US,D,20240201,000000,5.66,5.66,5.44,5.57,426522,0
+GPMT.US,D,20240202,000000,5.48,5.52,5.355,5.38,500040,0
+GPMT.US,D,20240205,000000,5.33,5.43,5.162,5.41,344388,0
+GPMT.US,D,20240206,000000,5.37,5.475,5.33,5.47,242309,0
+GPMT.US,D,20240207,000000,5.48,5.48,5.175,5.18,344607,0
+GPMT.US,D,20240208,000000,5.2,5.24,5.14,5.2,270955,0
+GPMT.US,D,20240209,000000,5.21,5.24,5.11,5.18,304684,0
+GPMT.US,D,20240212,000000,5.2,5.36,5.2,5.31,375896,0
+GPMT.US,D,20240213,000000,5.1,5.17,4.99,5.08,687522,0
+GPMT.US,D,20240214,000000,5.14,5.265,5.075,5.22,420910,0
+GPMT.US,D,20240215,000000,4.9,4.9999,4.47,4.86,1784318,0
+GPMT.US,D,20240216,000000,4.81,4.81,4.67,4.71,778284,0
+GPMT.US,D,20240220,000000,4.58,4.625,4.45,4.5,837132,0
+GPMT.US,D,20240221,000000,4.51,4.72,4.4699,4.7,537123,0
+GPMT.US,D,20240222,000000,4.7,4.71,4.615,4.68,413521,0
+GPMT.US,D,20240223,000000,4.63,4.72,4.59,4.68,438719,0
+GPMT.US,D,20240226,000000,4.64,4.725,4.59,4.63,364822,0
+GPMT.US,D,20240227,000000,4.67,4.69,4.61,4.66,286108,0
+GPMT.US,D,20240228,000000,4.6,4.65,4.55,4.56,210134,0
+GPMT.US,D,20240229,000000,4.65,4.805,4.5963,4.74,441755,0
+GPMT.US,D,20240301,000000,4.74,4.795,4.66,4.78,272701,0
+GPMT.US,D,20240304,000000,4.8,4.8,4.62,4.64,238559,0
+GPMT.US,D,20240305,000000,4.6,4.7,4.5701,4.66,275492,0
+GPMT.US,D,20240306,000000,4.72,4.72,4.655,4.69,183102,0
+GPMT.US,D,20240307,000000,4.77,4.8,4.72,4.74,161126,0
+GPMT.US,D,20240308,000000,4.81,4.8601,4.73,4.77,243967,0
+GPMT.US,D,20240311,000000,4.74,4.83,4.74,4.79,236691,0
+GPMT.US,D,20240312,000000,4.75,4.84,4.75,4.79,359971,0
+GPMT.US,D,20240313,000000,4.77,4.9,4.77,4.84,254525,0
+GPMT.US,D,20240314,000000,4.83,4.85,4.68,4.71,299957,0
+GPMT.US,D,20240315,000000,4.55,4.8,4.495,4.79,997639,0
+GPMT.US,D,20240318,000000,4.86,4.89,4.715,4.76,565920,0
+GPMT.US,D,20240319,000000,4.76,4.79,4.71,4.73,356639,0
+GPMT.US,D,20240320,000000,4.7,4.91,4.67,4.88,395313,0
+GPMT.US,D,20240321,000000,4.91,4.98,4.87,4.93,390921,0
+GPMT.US,D,20240322,000000,4.94,4.96,4.8399,4.84,375988,0
+GPMT.US,D,20240325,000000,4.88,5.015,4.87,4.9,462860,0
+GPMT.US,D,20240326,000000,4.95,4.9772,4.77,4.78,467610,0
+GPMT.US,D,20240327,000000,4.85,4.97,4.81,4.87,1059244,0
+GPMT.US,D,20240328,000000,4.72,4.79,4.7,4.77,814191,0
+GPMT.US,D,20240401,000000,4.74,4.74,4.6025,4.61,373915,0
+GPMT.US,D,20240402,000000,4.58,4.58,4.44,4.51,615311,0
+GPMT.US,D,20240403,000000,4.44,4.53,4.43,4.5,560286,0
+GPMT.US,D,20240404,000000,4.53,4.6002,4.48,4.49,376357,0
+GPMT.US,D,20240405,000000,4.49,4.51,4.43,4.43,246887,0
+GPMT.US,D,20240408,000000,4.45,4.51,4.45,4.48,161561,0
+GPMT.US,D,20240409,000000,4.53,4.5504,4.49,4.51,312478,0
+GPMT.US,D,20240410,000000,4.44,4.44,4.225,4.26,652000,0
+GPMT.US,D,20240411,000000,4.26,4.42,4.26,4.4,329912,0
+GPMT.US,D,20240412,000000,4.36,4.44,4.35,4.42,393788,0
+GPMT.US,D,20240415,000000,4.45,4.51,4.31,4.31,594641,0
+GPMT.US,D,20240416,000000,4.31,4.34,4.21,4.22,424575,0
+GPMT.US,D,20240417,000000,4.25,4.31,4.2399,4.28,243600,0
+GPMT.US,D,20240418,000000,4.28,4.39,4.275,4.31,314531,0
+GPMT.US,D,20240419,000000,4.3,4.39,4.3,4.387,278711,0
+GPMT.US,D,20240422,000000,4.4,4.425,4.335,4.42,195863,0
+GPMT.US,D,20240423,000000,4.44,4.5399,4.43,4.47,374763,0
+GPMT.US,D,20240424,000000,4.43,4.5,4.375,4.44,349568,0
+GPMT.US,D,20240425,000000,4.37,4.405,4.32,4.33,228461,0
+GPMT.US,D,20240426,000000,4.35,4.425,4.35,4.39,197777,0
+GPMT.US,D,20240429,000000,4.42,4.45,4.39,4.42,156955,0
+GPMT.US,D,20240430,000000,4.39,4.42,4.27,4.29,333785,0
+GPMT.US,D,20240501,000000,4.32,4.42,4.29,4.32,273239,0
+GPMT.US,D,20240502,000000,4.39,4.39,4.32,4.32,255148,0
+GPMT.US,D,20240503,000000,4.43,4.5,4.41,4.42,320492,0
+GPMT.US,D,20240506,000000,4.46,4.465,4.36,4.4,230581,0
+GPMT.US,D,20240507,000000,4.43,4.495,4.37,4.38,273232,0
+GPMT.US,D,20240508,000000,3.81,4,3.49,3.83,1148574,0
+GPMT.US,D,20240509,000000,3.82,3.86,3.7,3.74,686002,0
+GPMT.US,D,20240510,000000,3.76,3.78,3.62,3.64,855295,0
+GPMT.US,D,20240513,000000,3.68,3.69,3.39,3.46,1004776,0
+GPMT.US,D,20240514,000000,3.5,3.56,3.29,3.3,940150,0
+GPMT.US,D,20240515,000000,3.35,3.4292,3.285,3.31,419016,0
+GPMT.US,D,20240516,000000,3.31,3.37,3.31,3.33,302239,0
+GPMT.US,D,20240517,000000,3.35,3.42,3.345,3.41,281377,0
+GPMT.US,D,20240520,000000,3.42,3.52,3.41,3.43,304092,0
+GPMT.US,D,20240521,000000,3.44,3.45,3.3,3.32,354550,0
+GPMT.US,D,20240522,000000,3.32,3.36,3.25,3.25,378879,0
+GPMT.US,D,20240523,000000,3.25,3.2999,3.11,3.15,490967,0
+GPMT.US,D,20240524,000000,3.17,3.2001,3.0508,3.07,541418,0
+GPMT.US,D,20240528,000000,3.07,3.11,2.91,2.94,650516,0
+GPMT.US,D,20240529,000000,2.93,2.99,2.8601,2.97,677273,0
+GPMT.US,D,20240530,000000,2.97,3.111,2.95,3.06,666989,0
+GPMT.US,D,20240531,000000,3.09,3.21,3.085,3.15,548779,0
+GPMT.US,D,20240603,000000,3.22,3.24,3.1,3.24,717358,0
+GPMT.US,D,20240604,000000,3.21,3.21,3.06,3.07,515939,0
+GPMT.US,D,20240605,000000,3.1,3.14,3,3.12,446506,0
+GPMT.US,D,20240606,000000,3.11,3.16,3.095,3.12,450005,0
+GPMT.US,D,20240607,000000,3.09,3.13,3.01,3.09,572390,0
+GPMT.US,D,20240610,000000,3.06,3.2,3.0401,3.17,358737,0
+GPMT.US,D,20240611,000000,3.15,3.15,3.05,3.08,442921,0
+GPMT.US,D,20240612,000000,3.2,3.225,3.08,3.08,418233,0
+GPMT.US,D,20240613,000000,3.1,3.19,3.06,3.17,394479,0
+GPMT.US,D,20240614,000000,3.13,3.16,3.12,3.15,174015,0
+GPMT.US,D,20240617,000000,3.12,3.19,3.08,3.1,568597,0
+GPMT.US,D,20240618,000000,3.09,3.105,3.05,3.05,426086,0
+GPMT.US,D,20240620,000000,3,3.1,2.79,3.05,1394573,0
+GPMT.US,D,20240621,000000,3.05,3.08,2.98,3.05,1211336,0
+GPMT.US,D,20240624,000000,3.03,3.1,3,3.05,687021,0
+GPMT.US,D,20240625,000000,3.04,3.04,2.83,2.88,924127,0
+GPMT.US,D,20240626,000000,2.85,2.945,2.83,2.85,531342,0
+GPMT.US,D,20240627,000000,2.86,2.89,2.77,2.86,510675,0
+GPMT.US,D,20240628,000000,2.9,2.99,2.82,2.97,1232094,0
+GPMT.US,D,20240701,000000,2.91,2.92,2.815,2.88,697672,0
+GPMT.US,D,20240702,000000,2.88,2.9599,2.86,2.91,480630,0
+GPMT.US,D,20240703,000000,2.92,2.97,2.89,2.89,172184,0
+GPMT.US,D,20240705,000000,2.88,2.885,2.82,2.85,408586,0
+GPMT.US,D,20240708,000000,2.86,2.89,2.76,2.77,354806,0
+GPMT.US,D,20240709,000000,2.8,2.8,2.7,2.72,375397,0
+GPMT.US,D,20240710,000000,2.7,2.76,2.685,2.75,270665,0
+GPMT.US,D,20240711,000000,2.81,3.17,2.81,3.17,885222,0
+GPMT.US,D,20240712,000000,3.17,3.295,3.115,3.16,673573,0
+GPMT.US,D,20240715,000000,3.18,3.18,3.095,3.13,406196,0
+GPMT.US,D,20240716,000000,3.14,3.21,3.14,3.19,388754,0
+GPMT.US,D,20240717,000000,3.13,3.205,3.13,3.18,327401,0
+GPMT.US,D,20240718,000000,3.17,3.2,3,3,351335,0
+GPMT.US,D,20240719,000000,3.03,3.1,3.01,3.06,394435,0
+GPMT.US,D,20240722,000000,3.09,3.09,3.005,3.07,308250,0
+GPMT.US,D,20240723,000000,3.04,3.21,3.04,3.14,411624,0
+GPMT.US,D,20240724,000000,3.1,3.12,2.98,2.98,402631,0
+GPMT.US,D,20240725,000000,3,3.15,2.98,3.05,254177,0
+GPMT.US,D,20240726,000000,3.11,3.11,3.0101,3.08,366921,0
+GPMT.US,D,20240729,000000,3.11,3.1197,3.04,3.05,218722,0
+GPMT.US,D,20240730,000000,3.08,3.09,3,3.01,347991,0
+GPMT.US,D,20240731,000000,3.02,3.055,2.94,2.98,382786,0
+GPMT.US,D,20240801,000000,2.97,3.01,2.895,2.96,523141,0
+GPMT.US,D,20240802,000000,2.88,2.915,2.8,2.81,563987,0
+GPMT.US,D,20240805,000000,2.7,2.74,2.56,2.69,687232,0
+GPMT.US,D,20240806,000000,2.65,2.7259,2.51,2.57,638767,0
+GPMT.US,D,20240807,000000,2.62,2.69,2.575,2.61,502865,0
+GPMT.US,D,20240808,000000,2.63,2.67,2.52,2.61,334704,0
+GPMT.US,D,20240809,000000,2.62,2.62,2.535,2.61,335725,0
+GPMT.US,D,20240812,000000,2.59,2.59,2.49,2.5,412881,0
+GPMT.US,D,20240813,000000,2.51,2.57,2.5,2.55,345778,0
+GPMT.US,D,20240814,000000,2.55,2.577,2.51,2.56,214759,0
+GPMT.US,D,20240815,000000,2.6,2.665,2.59,2.62,228175,0
+GPMT.US,D,20240816,000000,2.61,2.665,2.59,2.61,138115,0
+GPMT.US,D,20240819,000000,2.59,2.68,2.59,2.67,192657,0
+GPMT.US,D,20240820,000000,2.66,2.66,2.53,2.56,214080,0
+GPMT.US,D,20240821,000000,2.58,2.62,2.51,2.6,263408,0
+GPMT.US,D,20240822,000000,2.62,2.62,2.52,2.54,201865,0
+GPMT.US,D,20240823,000000,2.55,2.685,2.55,2.58,397539,0
+GPMT.US,D,20240826,000000,2.56,2.62,2.52,2.52,306145,0
+GPMT.US,D,20240827,000000,2.52,2.595,2.5,2.57,211426,0
+GPMT.US,D,20240828,000000,2.57,2.5899,2.46,2.5,266744,0
+GPMT.US,D,20240829,000000,2.52,2.658,2.51,2.58,277758,0
+GPMT.US,D,20240830,000000,2.62,2.67,2.555,2.63,262253,0
+GPMT.US,D,20240903,000000,2.6,2.6899,2.6,2.65,664785,0
+GPMT.US,D,20240904,000000,2.63,2.705,2.605,2.63,199635,0
+GPMT.US,D,20240905,000000,2.65,2.745,2.63,2.72,285739,0
+GPMT.US,D,20240906,000000,2.7,2.725,2.61,2.62,295334,0
+GPMT.US,D,20240909,000000,2.62,2.66,2.59,2.6,277704,0
+GPMT.US,D,20240910,000000,2.58,2.66,2.58,2.63,351305,0
+GPMT.US,D,20240911,000000,2.6,2.61,2.51,2.56,283077,0
+GPMT.US,D,20240912,000000,2.59,2.66,2.545,2.66,389076,0
+GPMT.US,D,20240913,000000,2.67,2.87,2.635,2.87,555202,0
+GPMT.US,D,20240916,000000,2.88,2.88,2.77,2.79,359638,0
+GPMT.US,D,20240917,000000,2.8,3.045,2.8,2.98,533141,0
+GPMT.US,D,20240918,000000,3,3.15,2.97,2.98,602116,0
+GPMT.US,D,20240919,000000,3.07,3.07,2.93,2.99,427440,0
+GPMT.US,D,20240920,000000,2.95,2.99,2.81,2.84,886942,0
+GPMT.US,D,20240923,000000,3.01,3.275,2.94,3.16,947115,0
+GPMT.US,D,20240924,000000,3.17,3.21,3.095,3.14,343506,0
+GPMT.US,D,20240925,000000,3.13,3.215,3.11,3.11,633132,0
+GPMT.US,D,20240926,000000,3.16,3.28,3.15,3.22,411516,0
+GPMT.US,D,20240927,000000,3.25,3.29,3.17,3.19,385711,0
+GPMT.US,D,20240930,000000,3.18,3.26,3.14,3.17,410151,0
+GPMT.US,D,20241001,000000,3.08,3.0833,2.96,2.98,593763,0
+GPMT.US,D,20241002,000000,2.94,3,2.94,2.99,244843,0
+GPMT.US,D,20241003,000000,2.96,3.01,2.905,2.99,346390,0
+GPMT.US,D,20241004,000000,3.02,3.07,2.98,3.02,240737,0
+GPMT.US,D,20241007,000000,3.03,3.03,2.86,2.92,414739,0
+GPMT.US,D,20241008,000000,2.91,2.93,2.855,2.88,278712,0
+GPMT.US,D,20241009,000000,2.89,2.905,2.84,2.89,245626,0
+GPMT.US,D,20241010,000000,2.86,2.89,2.81,2.83,283600,0
+GPMT.US,D,20241011,000000,2.82,2.915,2.82,2.89,335546,0
+GPMT.US,D,20241014,000000,2.9,3.02,2.8792,3,379611,0
+GPMT.US,D,20241015,000000,3.03,3.12,3,3.03,332834,0
+GPMT.US,D,20241016,000000,3.08,3.13,3.045,3.13,344152,0
+GPMT.US,D,20241017,000000,3.14,3.14,3.07,3.12,175976,0
+GPMT.US,D,20241018,000000,3.13,3.17,3.11,3.16,245348,0
+GPMT.US,D,20241021,000000,3.17,3.18,3.01,3.02,346380,0
+GPMT.US,D,20241022,000000,3.01,3.0276,2.92,2.94,273066,0
+GPMT.US,D,20241023,000000,2.92,3.02,2.91,3.01,259589,0
+GPMT.US,D,20241024,000000,3,3.115,3,3.1,298159,0
+GPMT.US,D,20241025,000000,3.13,3.13,2.98,2.99,189741,0
+GPMT.US,D,20241028,000000,3.01,3.105,2.995,3.03,291137,0
+GPMT.US,D,20241029,000000,3,3,2.9205,2.95,359984,0
+GPMT.US,D,20241030,000000,2.94,3.04,2.936,2.99,291989,0
+GPMT.US,D,20241031,000000,2.98,3.015,2.94,2.98,313804,0
+GPMT.US,D,20241101,000000,3,3.02,2.95,2.95,317037,0
+GPMT.US,D,20241104,000000,2.95,3.045,2.9199,3.01,336366,0
+GPMT.US,D,20241105,000000,3,3.025,2.965,3.01,255117,0
+GPMT.US,D,20241106,000000,3.09,3.17,2.92,3.04,656915,0
+GPMT.US,D,20241107,000000,3.1,3.135,2.87,3.08,847949,0
+GPMT.US,D,20241108,000000,3.09,3.16,3.085,3.15,419020,0
+GPMT.US,D,20241111,000000,3.15,3.4,3.126,3.39,663898,0
+GPMT.US,D,20241112,000000,3.35,3.43,3.27,3.27,860542,0
+GPMT.US,D,20241113,000000,3.275,3.445,3.25,3.36,563486,0
+GPMT.US,D,20241114,000000,3.35,3.425,3.35,3.35,454528,0
+GPMT.US,D,20241115,000000,3.375,3.415,3.22,3.26,471325,0
+GPMT.US,D,20241118,000000,3.26,3.355,3.26,3.32,347477,0
+GPMT.US,D,20241119,000000,3.32,3.49,3.32,3.48,489013,0
+GPMT.US,D,20241120,000000,3.468,3.535,3.425,3.47,478355,0
+GPMT.US,D,20241121,000000,3.5,3.57,3.48,3.52,331244,0
+GPMT.US,D,20241122,000000,3.56,3.5902,3.51,3.52,504593,0
+GPMT.US,D,20241125,000000,3.5302,3.59,3.51,3.52,458223,0
+GPMT.US,D,20241126,000000,3.5,3.52,3.45,3.47,345948,0
+GPMT.US,D,20241127,000000,3.51,3.66,3.51,3.58,367285,0
+GPMT.US,D,20241129,000000,3.615,3.65,3.55,3.55,196033,0
+GPMT.US,D,20241202,000000,3.56,3.58,3.47,3.47,997459,0
+GPMT.US,D,20241203,000000,3.49,3.49,3.325,3.35,406057,0
+GPMT.US,D,20241204,000000,3.3301,3.37,3.27,3.28,199249,0
+GPMT.US,D,20241205,000000,3.275,3.32,3.225,3.24,207706,0
+GPMT.US,D,20241206,000000,3.2331,3.335,3.2331,3.3,333834,0
+GPMT.US,D,20241209,000000,3.336,3.4,3.295,3.33,181079,0
+GPMT.US,D,20241210,000000,3.335,3.477,3.28,3.44,243522,0
+GPMT.US,D,20241211,000000,3.44,3.485,3.37407,3.43,248410,0
+GPMT.US,D,20241212,000000,3.3906,3.445,3.37,3.42,241974,0
+GPMT.US,D,20241213,000000,3.37,3.41,3.295,3.36,321190,0
+GPMT.US,D,20241216,000000,3.31,3.42,3.265,3.29,239807,0
+GPMT.US,D,20241217,000000,3.315,3.315,3.1601,3.21,376544,0
+GPMT.US,D,20241218,000000,3.21,3.23,2.975,3,503428,0
+GPMT.US,D,20241219,000000,2.982,3.07,2.94,2.97,496362,0
+GPMT.US,D,20241220,000000,2.96,3.06,2.92,2.93,792430,0
+GPMT.US,D,20241223,000000,2.94,2.94,2.8,2.86,549488,0
+GPMT.US,D,20241224,000000,2.88,2.98,2.865,2.97,352617,0
+GPMT.US,D,20241226,000000,2.975,3.0405,2.955,3,451533,0
+GPMT.US,D,20241227,000000,2.97,3.02,2.87,2.87,413599,0
+GPMT.US,D,20241230,000000,2.85,2.875,2.77,2.78,531080,0
+GPMT.US,D,20241231,000000,2.79,2.85,2.73,2.79,1003564,0
+GPMT.US,D,20250102,000000,2.825,2.89,2.765,2.79,474610,0
+GPMT.US,D,20250103,000000,2.835,2.94,2.81,2.85,444601,0
+GPMT.US,D,20250106,000000,2.8733,2.89,2.79,2.82,443531,0
+GPMT.US,D,20250107,000000,2.885,2.99,2.78,2.79,496787,0
+GPMT.US,D,20250108,000000,2.82,2.82,2.715,2.74,327499,0
+GPMT.US,D,20250110,000000,2.7,2.7,2.61,2.69,663694,0
+GPMT.US,D,20250113,000000,2.67,2.69,2.62,2.67,260677,0
+GPMT.US,D,20250114,000000,2.69,2.8,2.68,2.79,321017,0
+GPMT.US,D,20250115,000000,2.875,2.88,2.79,2.83,194839,0
+GPMT.US,D,20250116,000000,2.84,2.95,2.81,2.93,302139,0
+GPMT.US,D,20250117,000000,2.965,3.01,2.945,2.97,457637,0
+GPMT.US,D,20250121,000000,2.98,2.9899,2.866,2.97,355244,0
+GPMT.US,D,20250122,000000,2.96,3,2.935,2.96,565264,0
+GPMT.US,D,20250123,000000,2.955,3.01,2.87,2.87,253564,0
+GPMT.US,D,20250124,000000,2.865,2.95,2.83,2.9,163881,0
+GPMT.US,D,20250127,000000,2.88,2.965,2.825,2.89,248641,0
+GPMT.US,D,20250128,000000,2.91,2.94,2.865,2.88,203330,0
+GPMT.US,D,20250129,000000,2.865,2.905,2.765,2.77,392670,0
+GPMT.US,D,20250130,000000,2.82,2.89,2.79,2.85,153142,0
+GPMT.US,D,20250131,000000,2.865,2.905,2.8,2.84,180486,0
+GPMT.US,D,20250203,000000,2.76,2.82,2.74,2.79,228582,0
+GPMT.US,D,20250204,000000,2.8,2.94,2.76,2.93,372403,0
+GPMT.US,D,20250205,000000,2.94,3,2.86,2.97,325733,0
+GPMT.US,D,20250206,000000,2.99,3.05,2.95,3.02,277189,0
+GPMT.US,D,20250207,000000,2.99,3.01,2.9,2.99,323633,0
+GPMT.US,D,20250210,000000,2.965,3.05,2.95,3.04,205309,0
+GPMT.US,D,20250211,000000,3.03,3.08,2.975,3.07,264616,0
+GPMT.US,D,20250212,000000,2.97,3.13,2.97,3.07,443240,0
+GPMT.US,D,20250213,000000,3.07,3.19,3.03,3.19,588955,0
+GPMT.US,D,20250214,000000,2.93,3.16,2.84,2.9,930066,0
+GPMT.US,D,20250218,000000,2.895,2.9,2.775,2.8,636854,0
+GPMT.US,D,20250219,000000,2.78,2.86,2.655,2.85,659841,0
+GPMT.US,D,20250220,000000,2.8,2.975,2.8,2.96,455988,0
+GPMT.US,D,20250221,000000,3,3.03,2.865,2.87,386121,0
+GPMT.US,D,20250224,000000,2.86,2.89,2.81,2.83,235256,0
+GPMT.US,D,20250225,000000,2.83,2.855,2.77,2.77,353059,0
+GPMT.US,D,20250226,000000,2.77,2.91,2.74,2.86,437857,0
+GPMT.US,D,20250227,000000,2.86,2.93,2.835,2.85,365258,0
+GPMT.US,D,20250228,000000,2.84,2.97,2.84,2.96,414793,0
+GPMT.US,D,20250303,000000,2.975,2.985,2.85,2.87,437619,0
+GPMT.US,D,20250304,000000,2.835,2.89,2.7811,2.85,342361,0
+GPMT.US,D,20250305,000000,2.86,2.88,2.82,2.82,220992,0
+GPMT.US,D,20250306,000000,2.77,2.835,2.755,2.82,224660,0
+GPMT.US,D,20250307,000000,2.78,2.87,2.78,2.81,318846,0
+GPMT.US,D,20250310,000000,2.79,2.905,2.76,2.79,285773,0
+GPMT.US,D,20250311,000000,2.8,2.81,2.72,2.78,357503,0
+GPMT.US,D,20250312,000000,2.77,2.78,2.725,2.75,259971,0
+GPMT.US,D,20250313,000000,2.76,2.795,2.73,2.76,260817,0
+GPMT.US,D,20250314,000000,2.78,2.875,2.765,2.83,313234,0
+GPMT.US,D,20250317,000000,2.815,2.895,2.815,2.87,342709,0
+GPMT.US,D,20250318,000000,2.82,2.87,2.79,2.81,291710,0
+GPMT.US,D,20250319,000000,2.83,2.855,2.77,2.82,301804,0
+GPMT.US,D,20250320,000000,2.8,2.8858,2.78,2.83,165833,0
+GPMT.US,D,20250321,000000,2.8,2.86,2.765,2.85,1015755,0
+GPMT.US,D,20250324,000000,2.855,2.86,2.74,2.78,271013,0
+GPMT.US,D,20250325,000000,2.78,2.79,2.71,2.72,131803,0
+GPMT.US,D,20250326,000000,2.73,2.75,2.67,2.75,258012,0
+GPMT.US,D,20250327,000000,2.74,2.77,2.68,2.7,225299,0
+GPMT.US,D,20250328,000000,2.705,2.705,2.61,2.61,148561,0
+GPMT.US,D,20250331,000000,2.6,2.65,2.5632,2.6,243477,0
+GPMT.US,D,20250401,000000,2.55,2.585,2.5005,2.51,159499,0
+GPMT.US,D,20250402,000000,2.5,2.555,2.49,2.54,184748,0
+GPMT.US,D,20250403,000000,2.47,2.4799,2.38,2.39,280703,0
+GPMT.US,D,20250404,000000,2.32,2.32,2.16,2.21,593685,0
+GPMT.US,D,20250407,000000,2.1,2.2168,1.96,1.99,775089,0
+GPMT.US,D,20250408,000000,2.19,2.19,1.87,1.89,670261,0
+GPMT.US,D,20250409,000000,1.86,2.145,1.755,2.11,964646,0
+GPMT.US,D,20250410,000000,2.03,2.03,1.83,1.83,455442,0
+GPMT.US,D,20250411,000000,1.8197,1.86,1.77,1.83,280795,0
+GPMT.US,D,20250414,000000,1.85,1.91,1.76,1.78,693584,0
+GPMT.US,D,20250415,000000,1.79,1.8599,1.76,1.82,675471,0
+GPMT.US,D,20250416,000000,1.8,1.875,1.72,1.74,550542,0
+GPMT.US,D,20250417,000000,1.74,1.7774,1.7,1.73,817783,0
+GPMT.US,D,20250421,000000,1.73,1.735,1.61,1.61,591646,0
+GPMT.US,D,20250422,000000,1.68,1.79,1.615,1.78,491865,0
+GPMT.US,D,20250423,000000,1.845,1.89,1.72,1.76,588112,0
+GPMT.US,D,20250424,000000,1.78,1.79,1.71,1.76,473514,0
+GPMT.US,D,20250425,000000,1.751,1.76,1.63,1.64,777804,0
+GPMT.US,D,20250428,000000,1.71,1.755,1.65,1.72,239099,0
+GPMT.US,D,20250429,000000,1.7,2.01,1.7,2,799466,0
+GPMT.US,D,20250430,000000,1.96,1.98,1.86,1.97,488123,0
+GPMT.US,D,20250501,000000,2.01,2.01,1.905,1.92,210075,0
+GPMT.US,D,20250502,000000,1.95,1.985,1.92,1.95,274421,0
+GPMT.US,D,20250505,000000,1.95,1.95,1.9,1.91,183099,0
+GPMT.US,D,20250506,000000,1.92,1.925,1.845,1.9,318184,0
+GPMT.US,D,20250507,000000,1.98,2.32,1.94,2.18,706714,0
+GPMT.US,D,20250508,000000,2.2,2.235,2.13,2.18,395412,0
+GPMT.US,D,20250509,000000,2.18,2.195,2.1,2.13,346013,0
+GPMT.US,D,20250512,000000,2.1999,2.28,2.18,2.27,384875,0
+GPMT.US,D,20250513,000000,2.29,2.415,2.28,2.39,355804,0
+GPMT.US,D,20250514,000000,2.36,2.3726,2.28,2.31,405595,0
+GPMT.US,D,20250515,000000,2.3,2.425,2.29,2.41,489402,0
+GPMT.US,D,20250516,000000,2.39,2.48,2.39,2.47,405234,0
+GPMT.US,D,20250519,000000,2.4284,2.475,2.4,2.46,241800,0
+GPMT.US,D,20250520,000000,2.45,2.455,2.39,2.4,262503,0
+GPMT.US,D,20250521,000000,2.37,2.4,2.32,2.33,534717,0
+GPMT.US,D,20250522,000000,2.3101,2.405,2.26,2.37,618687,0
+GPMT.US,D,20250523,000000,2.33,2.405,2.32,2.38,325935,0
+GPMT.US,D,20250527,000000,2.41,2.46,2.375,2.46,341033,0
+GPMT.US,D,20250528,000000,2.465,2.505,2.43,2.44,453743,0
+GPMT.US,D,20250529,000000,2.48,2.575,2.46,2.55,355818,0
+GPMT.US,D,20250530,000000,2.55,2.595,2.5,2.59,470110,0
+GPMT.US,D,20250602,000000,2.565,2.635,2.51,2.53,426009,0
+GPMT.US,D,20250603,000000,2.55,2.685,2.4815,2.68,372533,0
+GPMT.US,D,20250604,000000,2.64,2.6899,2.555,2.58,439673,0
+GPMT.US,D,20250605,000000,2.58,2.615,2.53,2.54,350684,0
+GPMT.US,D,20250606,000000,2.59,2.63,2.57,2.61,295719,0
+GPMT.US,D,20250609,000000,2.6,2.62,2.515,2.55,455242,0
+GPMT.US,D,20250610,000000,2.6,2.645,2.56,2.6,464069,0
+GPMT.US,D,20250611,000000,2.585,2.61,2.52,2.56,523953,0
+GPMT.US,D,20250612,000000,2.54,2.61,2.49,2.55,649802,0
+GPMT.US,D,20250613,000000,2.51,2.51,2.42,2.42,671055,0
+GPMT.US,D,20250616,000000,2.445,2.445,2.345,2.36,1061485,0
+GPMT.US,D,20250617,000000,2.355,2.355,2.26,2.3,896904,0
+GPMT.US,D,20250618,000000,2.3,2.6235,2.289,2.42,1003063,0
+GPMT.US,D,20250620,000000,2.43,2.43,2.25,2.42,2641994,0
+GPMT.US,D,20250623,000000,2.41,2.62,2.36,2.62,946351,0
+GPMT.US,D,20250624,000000,2.62,2.73,2.62,2.69,463987,0
+GPMT.US,D,20250625,000000,2.69,2.705,2.61,2.61,613293,0
+GPMT.US,D,20250626,000000,2.605,2.655,2.6,2.62,374939,0
+GPMT.US,D,20250627,000000,2.645,2.645,2.46,2.46,7758261,0
+GPMT.US,D,20250630,000000,2.49,2.58,2.46,2.47,601020,0
+GPMT.US,D,20250701,000000,2.41,2.58,2.38,2.58,590580,0
+GPMT.US,D,20250702,000000,2.5513,2.595,2.52,2.59,284216,0
+GPMT.US,D,20250703,000000,2.5646,2.62,2.55,2.57,130987,0
+GPMT.US,D,20250707,000000,2.55,2.58,2.495,2.52,383534,0
+GPMT.US,D,20250708,000000,2.5233,2.6,2.495,2.56,211654,0
+GPMT.US,D,20250709,000000,2.59,2.6055,2.55,2.55,127207,0
+GPMT.US,D,20250710,000000,2.55,2.615,2.55,2.56,194703,0
+GPMT.US,D,20250711,000000,2.575,2.575,2.5,2.5,239022,0
+GPMT.US,D,20250714,000000,2.5214,2.545,2.5,2.52,158156,0
+GPMT.US,D,20250715,000000,2.52,2.6,2.48,2.48,271614,0
+GPMT.US,D,20250716,000000,2.52,2.555,2.47,2.51,229167,0
+GPMT.US,D,20250717,000000,2.5302,2.56,2.48,2.5,337687,0
+GPMT.US,D,20250718,000000,2.52,2.52,2.4147,2.45,461027,0
+GPMT.US,D,20250721,000000,2.48,2.51,2.43,2.43,209607,0
+GPMT.US,D,20250722,000000,2.46,2.54,2.44,2.54,327747,0
+GPMT.US,D,20250723,000000,2.56,2.595,2.525,2.58,292849,0
+GPMT.US,D,20250724,000000,2.57,2.7,2.56,2.64,382066,0
+GPMT.US,D,20250725,000000,2.65,2.67,2.61,2.66,240332,0
+GPMT.US,D,20250728,000000,2.65,2.66,2.59,2.6,173083,0
+GPMT.US,D,20250729,000000,2.615,2.62,2.58,2.58,143119,0
+GPMT.US,D,20250730,000000,2.59,2.6,2.5,2.5,312603,0
+GPMT.US,D,20250731,000000,2.4617,2.56,2.4617,2.55,211028,0
+GPMT.US,D,20250801,000000,2.55,2.63,2.465,2.52,188079,0
+GPMT.US,D,20250804,000000,2.54,2.62,2.5347,2.59,174254,0
+GPMT.US,D,20250805,000000,2.6,2.61,2.51,2.55,375482,0
+GPMT.US,D,20250806,000000,2.6399,2.77,2.57,2.72,415127,0
+GPMT.US,D,20250807,000000,2.74,2.86,2.71,2.86,380889,0
+GPMT.US,D,20250808,000000,2.858,2.905,2.79,2.83,421838,0
+GPMT.US,D,20250811,000000,2.81,2.8299,2.695,2.75,418298,0
+GPMT.US,D,20250812,000000,2.77,2.8028,2.71,2.76,375711,0
+GPMT.US,D,20250813,000000,2.75,2.8758,2.75,2.87,233400,0
+GPMT.US,D,20250814,000000,2.85,2.86,2.82,2.84,146594,0
+GPMT.US,D,20250815,000000,2.86,2.87,2.76,2.76,348082,0
+GPMT.US,D,20250818,000000,2.7716,2.84,2.77,2.79,216679,0
+GPMT.US,D,20250819,000000,2.76,2.85,2.76,2.76,155008,0
+GPMT.US,D,20250820,000000,2.7964,2.85,2.78,2.78,185358,0
+GPMT.US,D,20250821,000000,2.78,2.79,2.66,2.67,389485,0
+GPMT.US,D,20250822,000000,2.725,2.86,2.7,2.84,338007,0
+GPMT.US,D,20250825,000000,2.825,2.83,2.79,2.8,139488,0
+GPMT.US,D,20250826,000000,2.81,2.81,2.765,2.78,116504,0
+GPMT.US,D,20250827,000000,2.79,2.825,2.77,2.78,87924,0
+GPMT.US,D,20250828,000000,2.81,2.85,2.8,2.85,122701,0
+GPMT.US,D,20250829,000000,2.85,2.895,2.85,2.89,175852,0
+GPMT.US,D,20250902,000000,2.86,2.88,2.8142,2.84,174104,0
+GPMT.US,D,20250903,000000,2.825,2.95,2.82,2.93,336193,0
+GPMT.US,D,20250904,000000,2.915,2.975,2.915,2.97,341690,0
+GPMT.US,D,20250905,000000,2.95,3.02,2.95,3.01,285683,0
+GPMT.US,D,20250908,000000,3.0056,3.01,2.94,2.98,239709,0
+GPMT.US,D,20250909,000000,2.935,3.05,2.9101,3.03,293914,0
+GPMT.US,D,20250910,000000,3,3.03,3,3,204052,0
+GPMT.US,D,20250911,000000,3,3.08,3,3.01,189960,0
+GPMT.US,D,20250912,000000,3.01,3.025,2.97,2.99,144334,0
+GPMT.US,D,20250915,000000,2.99,3.0065,2.935,2.96,133151,0
+GPMT.US,D,20250916,000000,2.949,2.98,2.93,2.95,112228,0
+GPMT.US,D,20250917,000000,2.96,3.09,2.96,2.99,310846,0
+GPMT.US,D,20250918,000000,3.016,3.1,3.005,3.1,206880,0
+GPMT.US,D,20250919,000000,3.09,3.115,3.01,3.01,534492,0
+GPMT.US,D,20250922,000000,3,3.06,2.97,2.99,258065,0
+GPMT.US,D,20250923,000000,3,3.055,2.99,3,159525,0
+GPMT.US,D,20250924,000000,2.9982,3.04,2.98,3.04,100005,0
+GPMT.US,D,20250925,000000,3,3.01,2.99,2.99,107920,0
+GPMT.US,D,20250926,000000,3.01,3.02,2.99,3.02,118228,0
+GPMT.US,D,20250929,000000,3.02,3.03,2.975,3,148521,0
+GPMT.US,D,20250930,000000,3.0113,3.02,2.975,3,262071,0
+GPMT.US,D,20251001,000000,2.94,3.01,2.93,3,123060,0
+GPMT.US,D,20251002,000000,2.9694,3.025,2.955,2.97,205682,0
+GPMT.US,D,20251003,000000,2.99,3.03,2.935,2.95,265541,0
+GPMT.US,D,20251006,000000,2.96,2.98,2.815,2.82,319228,0
+GPMT.US,D,20251007,000000,2.81,2.8685,2.71,2.71,409178,0
+GPMT.US,D,20251008,000000,2.75,2.81,2.7,2.74,232934,0
+GPMT.US,D,20251009,000000,2.7396,2.7799,2.69,2.7,164719,0
+GPMT.US,D,20251010,000000,2.7018,2.73,2.6825,2.7,258414,0
+GPMT.US,D,20251013,000000,2.7,2.73,2.67,2.72,260941,0
+GPMT.US,D,20251014,000000,2.7143,2.77,2.69,2.76,672672,0
+GPMT.US,D,20251015,000000,2.76,2.77,2.71,2.72,173672,0
+GPMT.US,D,20251016,000000,2.72,2.757,2.635,2.64,175805,0
+GPMT.US,D,20251017,000000,2.6934,2.6934,2.58,2.58,265058,0
+GPMT.US,D,20251020,000000,2.58,2.72,2.5722,2.69,381566,0
+GPMT.US,D,20251021,000000,2.6991,2.74,2.67,2.7,166160,0
+GPMT.US,D,20251022,000000,2.7,2.78,2.7,2.75,249542,0
+GPMT.US,D,20251023,000000,2.77,2.81,2.72,2.79,138427,0
+GPMT.US,D,20251024,000000,2.8,2.825,2.77,2.8,112900,0
+GPMT.US,D,20251027,000000,2.8,2.85,2.78,2.83,171104,0
+GPMT.US,D,20251028,000000,2.83,2.83,2.73,2.74,79051,0
+GPMT.US,D,20251029,000000,2.7,2.75,2.7,2.73,155194,0
+GPMT.US,D,20251030,000000,2.7,2.725,2.62,2.64,122682,0
+GPMT.US,D,20251031,000000,2.6201,2.7,2.59,2.68,179715,0
+GPMT.US,D,20251103,000000,2.65,2.655,2.6,2.64,152786,0
+GPMT.US,D,20251104,000000,2.6,2.665,2.5999,2.62,362148,0
+GPMT.US,D,20251105,000000,2.621,2.67,2.6,2.66,88341,0
+GPMT.US,D,20251106,000000,2.71,2.85,2.65,2.76,490425,0
+GPMT.US,D,20251107,000000,2.76,2.79,2.64,2.78,241936,0
+GPMT.US,D,20251110,000000,2.78,2.79,2.67,2.68,227681,0
+GPMT.US,D,20251111,000000,2.7299,2.77,2.66,2.73,213336,0
+GPMT.US,D,20251112,000000,2.73,2.81,2.675,2.77,248690,0
+GPMT.US,D,20251113,000000,2.75,2.785,2.72,2.72,99365,0
+GPMT.US,D,20251114,000000,2.72,2.765,2.7,2.75,91824,0
+GPMT.US,D,20251117,000000,2.77,2.78,2.695,2.7,125054,0
+GPMT.US,D,20251118,000000,2.69,2.73,2.66,2.71,85818,0
+GPMT.US,D,20251119,000000,2.72,2.72,2.65,2.68,182856,0
+GPMT.US,D,20251120,000000,2.7,2.73,2.58,2.58,147835,0
+GPMT.US,D,20251121,000000,2.625,2.625,2.58,2.58,186659,0
+GPMT.US,D,20251124,000000,2.54,2.61,2.54,2.6,187086,0
+GPMT.US,D,20251125,000000,2.62,2.76,2.5781,2.75,222418,0
+GPMT.US,D,20251126,000000,2.75,2.78,2.72,2.73,108070,0
+GPMT.US,D,20251128,000000,2.79,2.81,2.76,2.81,110412,0
+GPMT.US,D,20251201,000000,2.725,2.8,2.725,2.75,84061,0
+GPMT.US,D,20251202,000000,2.7224,2.84,2.7224,2.83,108155,0
+GPMT.US,D,20251203,000000,2.82,2.84,2.775,2.78,182377,0
+GPMT.US,D,20251204,000000,2.78,2.8,2.75,2.75,170324,0
+GPMT.US,D,20251205,000000,2.73,2.78,2.73,2.76,183435,0
+GPMT.US,D,20251208,000000,2.752,2.78,2.74,2.76,79698,0
+GPMT.US,D,20251209,000000,2.755,2.81,2.73,2.81,202607,0
+GPMT.US,D,20251210,000000,2.79,2.8199,2.73,2.73,125740,0
+GPMT.US,D,20251211,000000,2.75,2.78,2.73,2.73,94234,0
+GPMT.US,D,20251212,000000,2.725,2.75,2.65,2.65,110726,0
+GPMT.US,D,20251215,000000,2.64,2.64,2.57,2.57,286750,0
+GPMT.US,D,20251216,000000,2.605,2.605,2.53,2.54,173645,0
+GPMT.US,D,20251217,000000,2.52,2.56,2.48,2.51,183678,0
+GPMT.US,D,20251218,000000,2.6,2.6,2.49,2.49,288920,0
+GPMT.US,D,20251219,000000,2.5,2.53,2.37,2.43,582152,0
+GPMT.US,D,20251222,000000,2.44,2.55,2.43,2.48,285478,0
+GPMT.US,D,20251223,000000,2.48,2.5,2.4109,2.43,194580,0
+GPMT.US,D,20251224,000000,2.43,2.47,2.41,2.46,53570,0
+GPMT.US,D,20251226,000000,2.46,2.49,2.42,2.44,214241,0
+GPMT.US,D,20251229,000000,2.44,2.46,2.385,2.41,352901,0
+GPMT.US,D,20251230,000000,2.36,2.43,2.35,2.4,334065,0
+GPMT.US,D,20251231,000000,2.35,2.42,2.35,2.4,165679,0
+GPMT.US,D,20260102,000000,2.395,2.4299,2.36,2.37,117868,0
+GPMT.US,D,20260105,000000,2.39,2.39,2.29,2.29,218378,0
+GPMT.US,D,20260106,000000,2.31,2.37,2.27,2.35,241016,0
+GPMT.US,D,20260107,000000,2.3988,2.3988,2.28,2.29,260528,0
+GPMT.US,D,20260108,000000,2.32,2.32,2.27,2.28,110236,0
+GPMT.US,D,20260109,000000,2.32,2.33,2.25,2.25,166311,0
+GPMT.US,D,20260112,000000,2.25,2.25,2.19,2.22,178245,0
+GPMT.US,D,20260113,000000,2.22,2.235,2.12,2.2,301804,0
+GPMT.US,D,20260114,000000,2.205,2.295,2.19,2.26,238498,0
+GPMT.US,D,20260115,000000,2.3,2.47,2.28,2.47,418157,0
+GPMT.US,D,20260116,000000,2.47,2.55,2.435,2.53,212326,0
+GPMT.US,D,20260120,000000,2.48,2.5,2.37,2.37,94634,0
+GPMT.US,D,20260121,000000,2.39,2.42,2.35,2.35,121543,0
+GPMT.US,D,20260122,000000,2.4032,2.4032,2.31,2.31,82649,0
+GPMT.US,D,20260123,000000,2.345,2.37,2.27,2.27,111366,0
+GPMT.US,D,20260126,000000,2.27,2.27,2.15,2.19,237762,0
+GPMT.US,D,20260127,000000,2.19,2.22,2.17,2.22,154379,0
+GPMT.US,D,20260128,000000,2.24,2.24,2.16,2.17,264758,0
+GPMT.US,D,20260129,000000,2.18,2.27,2.16,2.25,271934,0
+GPMT.US,D,20260130,000000,2.2201,2.2201,2.13,2.13,242534,0
+GPMT.US,D,20260202,000000,2.14,2.245,2.13,2.22,185333,0
+GPMT.US,D,20260203,000000,2.23,2.24,2.1511,2.16,83279,0
+GPMT.US,D,20260204,000000,2.15,2.225,2.15,2.15,136193,0
+GPMT.US,D,20260205,000000,2.19,2.19,2.06,2.07,208229,0
+GPMT.US,D,20260206,000000,2.09,2.145,2.05,2.11,103737,0
+GPMT.US,D,20260209,000000,2.14,2.1885,2.075,2.16,127194,0
+GPMT.US,D,20260210,000000,2.18,2.3199,2.18,2.29,203494,0
+GPMT.US,D,20260211,000000,2.26,2.27,2.24,2.27,188944,0
+GPMT.US,D,20260212,000000,2.09,2.125,1.935,2.01,661558,0
+GPMT.US,D,20260213,000000,2.01,2.0687,1.95,1.95,289722,0
+GPMT.US,D,20260217,000000,1.9,1.9,1.73,1.73,507142,0
+GPMT.US,D,20260218,000000,1.69,1.69,1.69,1.69,324826,0
diff --git a/daily/us/nyse stocks/1/gpor.us.txt b/daily/us/nyse stocks/1/gpor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b6d2490e9c25f153797ea9c635bad7bbc6ac272
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpor.us.txt	
@@ -0,0 +1,1194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPOR.US,D,20210519,000000,67,82.16,64.953,68.01,100920,0
+GPOR.US,D,20210520,000000,64,70,64,66.05,48020,0
+GPOR.US,D,20210521,000000,64.51,65.125,63,63.59,54542,0
+GPOR.US,D,20210524,000000,59.9,63.95,59.9,63,32283,0
+GPOR.US,D,20210525,000000,58.75,62.55,58.7101,61.8,12738,0
+GPOR.US,D,20210526,000000,60.8,62.17,60.8,61.21,11352,0
+GPOR.US,D,20210527,000000,63.34,65.7,62.2277,62.23,18660,0
+GPOR.US,D,20210528,000000,61.6,64.76,61.6,62.5,4709,0
+GPOR.US,D,20210601,000000,62.5,63.81,61.605,63.53,109590,0
+GPOR.US,D,20210602,000000,63,63.87,62.95,63.5,17561,0
+GPOR.US,D,20210603,000000,62.63,64.27,62.33,63.6,65119,0
+GPOR.US,D,20210604,000000,63.705,64.4999,62,63.55,41131,0
+GPOR.US,D,20210607,000000,63.12,64.09,61,62.17,31134,0
+GPOR.US,D,20210608,000000,61.225,63.165,61.01,61.79,108411,0
+GPOR.US,D,20210609,000000,61.79,63.2,60.01,62.97,41190,0
+GPOR.US,D,20210610,000000,63,63.99,63,63.6,39571,0
+GPOR.US,D,20210611,000000,64.88,66.6299,64.88,65.75,95497,0
+GPOR.US,D,20210614,000000,65.48,66.51,65.21,65.73,15817,0
+GPOR.US,D,20210615,000000,65.8,67,65.8,66.7,204209,0
+GPOR.US,D,20210616,000000,66.27,66.27,65,65.1,20569,0
+GPOR.US,D,20210617,000000,65.09,65.09,64.27,64.27,3187,0
+GPOR.US,D,20210618,000000,63.72,63.79,62.82,62.82,17583,0
+GPOR.US,D,20210621,000000,62.74,65.5,62.74,64,51732,0
+GPOR.US,D,20210622,000000,64.24,64.7799,63.02,64.19,15945,0
+GPOR.US,D,20210623,000000,63.89,64.95,63.89,64.48,33597,0
+GPOR.US,D,20210624,000000,65.105,65.105,64.1944,64.61,20541,0
+GPOR.US,D,20210625,000000,64.8,65.7443,64.75,64.75,27732,0
+GPOR.US,D,20210628,000000,64.75,65.3499,62.24,62.52,26487,0
+GPOR.US,D,20210629,000000,62.75,63.4258,61.1864,62.59,27630,0
+GPOR.US,D,20210630,000000,62.4,65.33,62.4,64.7,48503,0
+GPOR.US,D,20210701,000000,62.04,66,62.04,65.82,41782,0
+GPOR.US,D,20210702,000000,65.15,66,64.49,64.49,17717,0
+GPOR.US,D,20210706,000000,64.46,64.59,62.4683,63.09,8073,0
+GPOR.US,D,20210707,000000,63.52,65.11,63.52,63.86,19278,0
+GPOR.US,D,20210708,000000,64.08,65.3,63.59,65.3,12109,0
+GPOR.US,D,20210709,000000,65.31,66.46,65.2,66.31,55661,0
+GPOR.US,D,20210712,000000,65.9,70.24,65.9,68.79,35229,0
+GPOR.US,D,20210713,000000,67.89,69.57,67.42,69.33,36006,0
+GPOR.US,D,20210714,000000,68.79,69.69,67.0834,68.5,33511,0
+GPOR.US,D,20210715,000000,68.22,69.22,68.05,68.24,43569,0
+GPOR.US,D,20210716,000000,68.61,68.61,66.5,67.7,26795,0
+GPOR.US,D,20210719,000000,66.13,66.13,63,63.02,18633,0
+GPOR.US,D,20210720,000000,63.6,64.47,60.43,61.62,142523,0
+GPOR.US,D,20210721,000000,62.59,66.415,62.59,65.75,17332,0
+GPOR.US,D,20210722,000000,65.88,66.475,65,65.64,11350,0
+GPOR.US,D,20210723,000000,65.91,66.8925,64.81,65,28070,0
+GPOR.US,D,20210726,000000,65.58,69.05,65.44,67.49,57791,0
+GPOR.US,D,20210727,000000,67.13,69.1225,65.78,66.88,29929,0
+GPOR.US,D,20210728,000000,66.74,67.31,66.74,66.88,14571,0
+GPOR.US,D,20210729,000000,67.35,68.9799,66.96,68.71,24968,0
+GPOR.US,D,20210730,000000,68.75,68.75,67.28,68.3,11530,0
+GPOR.US,D,20210802,000000,68.8,68.989,67.59,68.18,36431,0
+GPOR.US,D,20210803,000000,67.35,71.18,66,70.76,33138,0
+GPOR.US,D,20210804,000000,70,71.12,69.29,69.36,144385,0
+GPOR.US,D,20210805,000000,69.71,70.315,69.02,69.4,71357,0
+GPOR.US,D,20210806,000000,69.88,70.355,66.9725,68.55,25942,0
+GPOR.US,D,20210809,000000,68,68,65.5,66.76,47627,0
+GPOR.US,D,20210810,000000,67,67.39,65.81,67.25,31524,0
+GPOR.US,D,20210811,000000,66.94,67.285,65.35,66.44,27695,0
+GPOR.US,D,20210812,000000,66.63,67.105,65.29,66.89,16681,0
+GPOR.US,D,20210813,000000,66.8,67.25,66.52,66.52,22018,0
+GPOR.US,D,20210816,000000,66.04,66.04,64.35,65.01,22775,0
+GPOR.US,D,20210817,000000,64.35,65.595,64.025,64.81,48611,0
+GPOR.US,D,20210818,000000,64.0001,65.44,64.0001,64.64,36992,0
+GPOR.US,D,20210819,000000,64,65.84,64,64.76,23699,0
+GPOR.US,D,20210820,000000,64.24,65.55,64.24,64.42,19607,0
+GPOR.US,D,20210823,000000,65.16,65.295,64.3,64.85,18758,0
+GPOR.US,D,20210824,000000,65.26,65.655,64.2,65.21,12718,0
+GPOR.US,D,20210825,000000,64.98,66.65,64.75,65.25,22636,0
+GPOR.US,D,20210826,000000,64.81,65.47,64.43,64.99,15930,0
+GPOR.US,D,20210827,000000,65.24,67.5,65.24,67.31,73136,0
+GPOR.US,D,20210830,000000,67,67.475,66.1,66.15,18003,0
+GPOR.US,D,20210831,000000,66.28,68.01,66,66.86,42396,0
+GPOR.US,D,20210901,000000,66.65,67.95,66.215,67.94,44507,0
+GPOR.US,D,20210902,000000,68.12,70.13,68.05,69,49561,0
+GPOR.US,D,20210903,000000,69.38,70.2,69.27,69.92,38597,0
+GPOR.US,D,20210907,000000,70.39,72.38,70.38,71.71,181921,0
+GPOR.US,D,20210908,000000,72.04,72.8599,70.83,71.74,72456,0
+GPOR.US,D,20210909,000000,71.62,72.5,71.1701,71.76,55132,0
+GPOR.US,D,20210910,000000,72,72,70.5284,71.27,54228,0
+GPOR.US,D,20210913,000000,71.09,73.02,71.09,72.17,102869,0
+GPOR.US,D,20210914,000000,72.5,73.56,71.52,73.04,105060,0
+GPOR.US,D,20210915,000000,74.41,78.14,74.35,76.72,306688,0
+GPOR.US,D,20210916,000000,76.9,79.98,76.6772,79.97,311826,0
+GPOR.US,D,20210917,000000,80,81.935,78.57,78.57,923769,0
+GPOR.US,D,20210920,000000,77.94,79.74,76.3222,78.27,130194,0
+GPOR.US,D,20210921,000000,79.2,80.75,78.56,78.59,128067,0
+GPOR.US,D,20210922,000000,79.29,79.84,77.215,78,32685,0
+GPOR.US,D,20210923,000000,77.0203,87.26,77.0203,79.98,182917,0
+GPOR.US,D,20210924,000000,80.26,81.86,78.52,81,57214,0
+GPOR.US,D,20210927,000000,81.87,83.75,81.87,82.99,77678,0
+GPOR.US,D,20210928,000000,84.28,84.28,81.55,82.79,55345,0
+GPOR.US,D,20210929,000000,82.4,82.46,81.8,82.22,35959,0
+GPOR.US,D,20210930,000000,81.65,82.95,81.0001,82.21,38850,0
+GPOR.US,D,20211001,000000,82.06,83.25,81.44,82.02,32981,0
+GPOR.US,D,20211004,000000,81.98,83.53,81.845,83.14,63568,0
+GPOR.US,D,20211005,000000,83.5,83.85,82.1,83.5,83729,0
+GPOR.US,D,20211006,000000,82.74,82.975,81.04,81.93,36978,0
+GPOR.US,D,20211007,000000,82.59,83.71,82,82.72,84397,0
+GPOR.US,D,20211008,000000,83.37,85.88,82.75,85.8,49382,0
+GPOR.US,D,20211011,000000,85.67,88.8,85.67,87.86,59688,0
+GPOR.US,D,20211012,000000,88.14,88.855,86.6754,87.72,57467,0
+GPOR.US,D,20211013,000000,86.96,87.44,86.35,86.96,56549,0
+GPOR.US,D,20211014,000000,87.11,87.275,86.09,86.73,32285,0
+GPOR.US,D,20211015,000000,86.7,87.36,84.17,84.42,24746,0
+GPOR.US,D,20211018,000000,84.42,85.058,82.37,83.47,56430,0
+GPOR.US,D,20211019,000000,83.52,83.84,82.11,82.94,17650,0
+GPOR.US,D,20211020,000000,82.7,84.63,82.7,84,85323,0
+GPOR.US,D,20211021,000000,84.25,86.15,82.62,83.14,22170,0
+GPOR.US,D,20211022,000000,83.38,84.5812,82.69,83,18606,0
+GPOR.US,D,20211025,000000,83.23,84.805,83.23,84.19,56769,0
+GPOR.US,D,20211026,000000,84.51,86.21,84.18,84.74,45232,0
+GPOR.US,D,20211027,000000,84,85.6,83.2045,84,56432,0
+GPOR.US,D,20211028,000000,84.4,85.9899,83.84,83.97,24933,0
+GPOR.US,D,20211029,000000,83.71,83.83,81.84,82.04,109686,0
+GPOR.US,D,20211101,000000,82.7,83.85,81.74,82.35,28615,0
+GPOR.US,D,20211102,000000,82.34,83.26,81.2011,82.5,66401,0
+GPOR.US,D,20211103,000000,83.26,83.63,79.7,81.66,96903,0
+GPOR.US,D,20211104,000000,81.94,83.8025,80.47,81.37,41482,0
+GPOR.US,D,20211105,000000,81.32,82.01,79.6,81.84,24541,0
+GPOR.US,D,20211108,000000,81.59,83.64,81.19,82.49,31134,0
+GPOR.US,D,20211109,000000,82.06,82.72,80.29,82.16,64334,0
+GPOR.US,D,20211110,000000,81.73,82.155,79.17,79.27,90901,0
+GPOR.US,D,20211111,000000,79.06,82.09,78.9,79.46,39091,0
+GPOR.US,D,20211112,000000,80.1,81.35,79.28,79.5,197557,0
+GPOR.US,D,20211115,000000,79.76,81.01,78.86,80.22,148412,0
+GPOR.US,D,20211116,000000,80.76,81.75,79.64,80.8,110494,0
+GPOR.US,D,20211117,000000,80.18,83.6,79.9,80.6,63743,0
+GPOR.US,D,20211118,000000,80.86,82.75,79.02,79.07,66325,0
+GPOR.US,D,20211119,000000,78.08,78.7,76.48,77.26,46410,0
+GPOR.US,D,20211122,000000,77.27,80.04,77.27,78.14,54193,0
+GPOR.US,D,20211123,000000,78.5,80.05,78.5,79.8,46773,0
+GPOR.US,D,20211124,000000,79.25,81.6,79.25,81.6,80093,0
+GPOR.US,D,20211126,000000,79.79,81.26,79.04,79.5,148171,0
+GPOR.US,D,20211129,000000,80.62,81.98,78.63,78.64,44740,0
+GPOR.US,D,20211130,000000,77.81,78.48,72.29,72.99,357247,0
+GPOR.US,D,20211201,000000,73.95,74.41,66.4,67.12,138131,0
+GPOR.US,D,20211202,000000,66.43,67.55,65,66.51,141389,0
+GPOR.US,D,20211203,000000,67.17,68.87,65.86,66.01,97805,0
+GPOR.US,D,20211206,000000,66.59,66.59,64.81,65.01,68128,0
+GPOR.US,D,20211207,000000,65.77,69.59,65.77,68.31,112585,0
+GPOR.US,D,20211208,000000,67.955,70.89,67.23,70.39,45775,0
+GPOR.US,D,20211209,000000,70,70.99,67.31,67.37,49170,0
+GPOR.US,D,20211210,000000,67.81,68.5,65.57,67.18,45754,0
+GPOR.US,D,20211213,000000,67.01,67.9,65.725,66.55,75705,0
+GPOR.US,D,20211214,000000,65.75,67.42,65.68,66.89,43837,0
+GPOR.US,D,20211215,000000,66.55,67.22,64.7225,66.7,80181,0
+GPOR.US,D,20211216,000000,67.02,71.49,67.02,68.93,130869,0
+GPOR.US,D,20211217,000000,68.84,70.62,67.04,70.16,366282,0
+GPOR.US,D,20211220,000000,68.95,69.45,67.21,68.48,90866,0
+GPOR.US,D,20211221,000000,69.65,73.3055,69.65,72.46,47712,0
+GPOR.US,D,20211222,000000,72.41,74.535,72.41,73.75,34173,0
+GPOR.US,D,20211223,000000,73.63,74.645,71.245,71.77,35436,0
+GPOR.US,D,20211227,000000,71.97,76,71.29,75.99,44033,0
+GPOR.US,D,20211228,000000,75.78,77.025,75.135,76.4,30388,0
+GPOR.US,D,20211229,000000,76.76,78.0053,76.1,76.1,46867,0
+GPOR.US,D,20211230,000000,76.94,76.995,72.97,73.19,36296,0
+GPOR.US,D,20211231,000000,73.47,73.47,71.26,72.03,41651,0
+GPOR.US,D,20220103,000000,73,75.87,73,75.58,34158,0
+GPOR.US,D,20220104,000000,75.95,78.695,75.95,78.66,108812,0
+GPOR.US,D,20220105,000000,78.79,79.35,75.54,76.01,76005,0
+GPOR.US,D,20220106,000000,77.05,79.01,75.89,77.18,49537,0
+GPOR.US,D,20220107,000000,76.71,77.0904,75.7,76.29,31153,0
+GPOR.US,D,20220110,000000,75.45,76.55,75.055,76,60428,0
+GPOR.US,D,20220111,000000,75.7589,78.2,75.34,77.48,55845,0
+GPOR.US,D,20220112,000000,77.37,78.49,76.79,77.1,61934,0
+GPOR.US,D,20220113,000000,77.02,77.6468,75.24,75.43,54447,0
+GPOR.US,D,20220114,000000,75.36,76.89,74.665,76.75,55598,0
+GPOR.US,D,20220118,000000,77.22,77.22,74,74.51,44114,0
+GPOR.US,D,20220119,000000,74.51,75.67,73.6793,74.21,71604,0
+GPOR.US,D,20220120,000000,73.82,74.88,69.69,69.7,56867,0
+GPOR.US,D,20220121,000000,68.72,70.12,66.18,66.57,65447,0
+GPOR.US,D,20220124,000000,65.03,66.13,62.7267,64.96,182205,0
+GPOR.US,D,20220125,000000,63.94,66.4006,62.06,65.11,177125,0
+GPOR.US,D,20220126,000000,65.06,67.53,63.52,63.69,79667,0
+GPOR.US,D,20220127,000000,64.78,65.31,62.735,63.91,70356,0
+GPOR.US,D,20220128,000000,63.61,65.7525,62.28,64.44,64970,0
+GPOR.US,D,20220131,000000,64.55,67.4305,64.26,65.45,87420,0
+GPOR.US,D,20220201,000000,65.45,68.92,65.15,68.37,218771,0
+GPOR.US,D,20220202,000000,69.96,69.96,67.29,68.79,32183,0
+GPOR.US,D,20220203,000000,68.06,69.015,66.37,66.96,47020,0
+GPOR.US,D,20220204,000000,67.66,67.995,66.35,66.95,44598,0
+GPOR.US,D,20220207,000000,66.35,67.1,65.29,66.74,28065,0
+GPOR.US,D,20220208,000000,66.55,66.55,64.31,64.7,42802,0
+GPOR.US,D,20220209,000000,65.1,65.68,64.26,65.45,18988,0
+GPOR.US,D,20220210,000000,64.47,66.8099,63.35,63.88,62845,0
+GPOR.US,D,20220211,000000,64.11,66.2,63.77,64,99137,0
+GPOR.US,D,20220214,000000,63.74,63.92,61.41,62.97,70409,0
+GPOR.US,D,20220215,000000,62.37,64.81,61.73,64.62,38320,0
+GPOR.US,D,20220216,000000,64.92,65.485,63.57,63.7,49231,0
+GPOR.US,D,20220217,000000,63.39,64.64,61.75,61.99,127051,0
+GPOR.US,D,20220218,000000,61.98,62.37,60.74,61.36,94681,0
+GPOR.US,D,20220222,000000,62.25,63.19,60.46,62.68,61303,0
+GPOR.US,D,20220223,000000,62.87,64.435,62.3698,64.07,40129,0
+GPOR.US,D,20220224,000000,64.99,67.4,63.225,65.58,119652,0
+GPOR.US,D,20220225,000000,66.07,66.99,64.61,66.1,68003,0
+GPOR.US,D,20220228,000000,67,69.8,66.97,68.98,95175,0
+GPOR.US,D,20220301,000000,69.75,75.5,69.75,73.83,119319,0
+GPOR.US,D,20220302,000000,75.49,77.21,73.61,74.56,78384,0
+GPOR.US,D,20220303,000000,73.79,74.785,71.09,72.26,43113,0
+GPOR.US,D,20220304,000000,71.91,76.43,71.91,75.95,81922,0
+GPOR.US,D,20220307,000000,77,81.2,76.13,78.91,108723,0
+GPOR.US,D,20220308,000000,80.05,80.15,75.91,77.73,108232,0
+GPOR.US,D,20220309,000000,75.61,78.42,74.96,77,88385,0
+GPOR.US,D,20220310,000000,77.7,77.7,76.12,76.72,114137,0
+GPOR.US,D,20220311,000000,76.58,77.85,76.49,76.79,80757,0
+GPOR.US,D,20220314,000000,75.6,76.48,73.84,74.02,113477,0
+GPOR.US,D,20220315,000000,72.54,74.245,71.41,71.95,181069,0
+GPOR.US,D,20220316,000000,72.61,77.15,72.21,72.5,165376,0
+GPOR.US,D,20220317,000000,73.5,77.65,73.5,77,162428,0
+GPOR.US,D,20220318,000000,76.99,78.36,76.35,76.48,110548,0
+GPOR.US,D,20220321,000000,77.58,79.095,77.39,77.9,134973,0
+GPOR.US,D,20220322,000000,77.65,80.53,77.65,79.27,118144,0
+GPOR.US,D,20220323,000000,80.17,81.36,79.51,79.85,106456,0
+GPOR.US,D,20220324,000000,80.08,84.29,79.88,83.7,182870,0
+GPOR.US,D,20220325,000000,82.75,87.5,82.75,87.08,190741,0
+GPOR.US,D,20220328,000000,87.55,89.66,86.13,87.47,277588,0
+GPOR.US,D,20220329,000000,87.15,88.4,85.2,86.57,163275,0
+GPOR.US,D,20220330,000000,87.39,89.53,87.39,88.98,205389,0
+GPOR.US,D,20220331,000000,87.18,90.75,85.99,89.82,147812,0
+GPOR.US,D,20220401,000000,89.3,91.22,89.3,90.5,151001,0
+GPOR.US,D,20220404,000000,91,91.805,88.57,89.82,102415,0
+GPOR.US,D,20220405,000000,90.13,91.2888,88.31,88.35,196215,0
+GPOR.US,D,20220406,000000,89.17,90.36,86.88,86.88,264075,0
+GPOR.US,D,20220407,000000,86.88,88.65,86.05,87,244773,0
+GPOR.US,D,20220408,000000,87.32,90.41,86.84,90.37,303684,0
+GPOR.US,D,20220411,000000,89.32,89.855,88.44,89.17,170930,0
+GPOR.US,D,20220412,000000,90.39,92.84,89.28,90.15,153983,0
+GPOR.US,D,20220413,000000,91.34,92,89.59,91.65,99618,0
+GPOR.US,D,20220414,000000,91.5,93.23,90.98,92.1,403526,0
+GPOR.US,D,20220418,000000,92.81,94.57,92.175,92.72,231635,0
+GPOR.US,D,20220419,000000,91.78,92.65,89.99,90,131242,0
+GPOR.US,D,20220420,000000,91.22,93.47,90.13,92.48,350814,0
+GPOR.US,D,20220421,000000,93.44,93.44,89.63,90.41,106041,0
+GPOR.US,D,20220422,000000,89.58,91.41,88.86,88.9,85228,0
+GPOR.US,D,20220425,000000,87.61,88.5,85.63,87.87,235919,0
+GPOR.US,D,20220426,000000,87.82,89.64,86.21,89.18,229830,0
+GPOR.US,D,20220427,000000,89.35,93.54,87.695,93.54,176405,0
+GPOR.US,D,20220428,000000,94.16,96.89,92.94,96.75,186741,0
+GPOR.US,D,20220429,000000,97.36,98.675,93.78,93.98,161338,0
+GPOR.US,D,20220502,000000,93.35,95.95,91.62,94.96,125661,0
+GPOR.US,D,20220503,000000,96.63,98.94,95,98.22,216127,0
+GPOR.US,D,20220504,000000,101.14,101.39,98.02,101,241101,0
+GPOR.US,D,20220505,000000,101.89,101.89,93.74,97.19,190475,0
+GPOR.US,D,20220506,000000,97,98.3,94.27,95.45,123139,0
+GPOR.US,D,20220509,000000,92.99,93.82,86.39,86.53,294293,0
+GPOR.US,D,20220510,000000,87.32,90.81,83.67,85.25,302804,0
+GPOR.US,D,20220511,000000,86.35,92.103,86.35,90.17,129376,0
+GPOR.US,D,20220512,000000,89.06,90.84,85.25,85.83,596412,0
+GPOR.US,D,20220513,000000,87.37,89.69,86.61,86.74,447335,0
+GPOR.US,D,20220516,000000,87.24,90.8,85.98,88.87,202278,0
+GPOR.US,D,20220517,000000,89.97,92.87,89.02,91.3,488158,0
+GPOR.US,D,20220518,000000,92.1,92.1,88.42,89.5,165860,0
+GPOR.US,D,20220519,000000,88.31,91.13,88.22,89.98,133870,0
+GPOR.US,D,20220520,000000,90.17,91.35,89.01,91.07,164777,0
+GPOR.US,D,20220523,000000,91.19,97.285,90.2311,96.06,159986,0
+GPOR.US,D,20220524,000000,94.73,96.69,94.16,95.74,130605,0
+GPOR.US,D,20220525,000000,95.59,99.64,95.59,99.51,170986,0
+GPOR.US,D,20220526,000000,99.65,102.22,99.6,101.06,248515,0
+GPOR.US,D,20220527,000000,100.88,102.129,98.13,98.28,119915,0
+GPOR.US,D,20220531,000000,99.54,100.15,95.315,96.75,162722,0
+GPOR.US,D,20220601,000000,97.08,102.31,96.55,101.58,181104,0
+GPOR.US,D,20220602,000000,101.88,102.68,100.49,101.18,244800,0
+GPOR.US,D,20220603,000000,100.62,103.85,99.84,101.74,182875,0
+GPOR.US,D,20220606,000000,103.36,107,102.62,105,223847,0
+GPOR.US,D,20220607,000000,104.79,107.885,104.14,107.08,184082,0
+GPOR.US,D,20220608,000000,108.1,108.1,104.6339,105.85,126124,0
+GPOR.US,D,20220609,000000,104.9,105.75,102.32,103.95,108572,0
+GPOR.US,D,20220610,000000,103.39,105.26,101.61,104.37,130040,0
+GPOR.US,D,20220613,000000,102.02,102.77,98.26,98.4,246210,0
+GPOR.US,D,20220614,000000,100.1,100.1,96.38,96.58,255220,0
+GPOR.US,D,20220615,000000,96.92,101.09,96.92,100.09,197841,0
+GPOR.US,D,20220616,000000,97.09,100,95.83,96.45,341786,0
+GPOR.US,D,20220617,000000,95.59,97.5,88.92,89.61,775082,0
+GPOR.US,D,20220621,000000,90.79,93.06,89.49,90.84,275458,0
+GPOR.US,D,20220622,000000,86.97,89.2699,84.9801,85.74,370167,0
+GPOR.US,D,20220623,000000,86.55,86.76,78.11,79.26,355944,0
+GPOR.US,D,20220624,000000,80.41,82.385,76.83,77.14,1859744,0
+GPOR.US,D,20220627,000000,77.64,86.31,77.64,85.58,397322,0
+GPOR.US,D,20220628,000000,87.15,88.09,85.15,86.21,266767,0
+GPOR.US,D,20220629,000000,87.16,87.385,83.255,83.44,220648,0
+GPOR.US,D,20220630,000000,81.47,83.7299,78.77,79.51,295992,0
+GPOR.US,D,20220701,000000,80.2,81.04,76.88,80.5,211127,0
+GPOR.US,D,20220705,000000,78.35,78.88,73.45,74.01,303226,0
+GPOR.US,D,20220706,000000,73.24,75.46,69.36,72.71,257616,0
+GPOR.US,D,20220707,000000,74.51,78,74.51,77.84,166772,0
+GPOR.US,D,20220708,000000,78,79.655,76.68,78.2,184766,0
+GPOR.US,D,20220711,000000,77.79,79.7,76.84,78.71,103663,0
+GPOR.US,D,20220712,000000,76.56,77.38,74.63,75.01,102865,0
+GPOR.US,D,20220713,000000,74.7,78.67,74.7,77.24,76266,0
+GPOR.US,D,20220714,000000,74.88,77.05,73.17,76.98,87581,0
+GPOR.US,D,20220715,000000,78.97,79.15,76.84,78.73,88202,0
+GPOR.US,D,20220718,000000,80.94,81.86,79.65,80.11,165096,0
+GPOR.US,D,20220719,000000,80.99,83.61,80.84,83.51,73391,0
+GPOR.US,D,20220720,000000,82.95,87.52,82.41,87.31,150209,0
+GPOR.US,D,20220721,000000,85.48,85.48,81.97,84.89,115680,0
+GPOR.US,D,20220722,000000,84.47,86.9,83.16,83.58,79231,0
+GPOR.US,D,20220725,000000,84.54,88.19,84.4,87.99,159088,0
+GPOR.US,D,20220726,000000,89.45,91.59,88.45,89.15,77182,0
+GPOR.US,D,20220727,000000,90.55,92.345,89.6,91.75,166270,0
+GPOR.US,D,20220728,000000,92.42,92.65,90.08,91.55,114401,0
+GPOR.US,D,20220729,000000,93.77,95.88,91.95,92.04,292186,0
+GPOR.US,D,20220801,000000,89.67,89.84,84.425,86.29,165417,0
+GPOR.US,D,20220802,000000,84.93,88.92,84.51,88.84,129354,0
+GPOR.US,D,20220803,000000,91.65,93.75,84.7101,88.37,189467,0
+GPOR.US,D,20220804,000000,87.72,89,86.11,86.29,119412,0
+GPOR.US,D,20220805,000000,85.11,90.1728,85.11,87.8,88462,0
+GPOR.US,D,20220808,000000,87.08,88.03,84.79,85.06,88730,0
+GPOR.US,D,20220809,000000,85.83,86.98,85.04,85.45,56000,0
+GPOR.US,D,20220810,000000,85.14,85.655,83.61,84.68,50842,0
+GPOR.US,D,20220811,000000,86.07,88.86,86.07,87.63,156366,0
+GPOR.US,D,20220812,000000,87.22,90.05,87.22,89.75,100168,0
+GPOR.US,D,20220815,000000,86.81,88.71,85.53,88.57,87240,0
+GPOR.US,D,20220816,000000,89.8,91.6122,89.05,91.03,67202,0
+GPOR.US,D,20220817,000000,91.13,97.56,91.13,97.16,130006,0
+GPOR.US,D,20220818,000000,98.41,101.1,98.03,99.99,236306,0
+GPOR.US,D,20220819,000000,99.63,100.495,96.72,96.96,116314,0
+GPOR.US,D,20220822,000000,96.38,98.3,94.98,97.46,108820,0
+GPOR.US,D,20220823,000000,99.1,100.03,95.01,95.09,105645,0
+GPOR.US,D,20220824,000000,96.04,100.105,95.68,100,83379,0
+GPOR.US,D,20220825,000000,100.25,100.55,97.63,100.09,63094,0
+GPOR.US,D,20220826,000000,100.59,102.58,99.51,100.02,106684,0
+GPOR.US,D,20220829,000000,99.26,102.53,98.8401,101.03,126821,0
+GPOR.US,D,20220830,000000,99.12,100.18,94.31,95.15,96974,0
+GPOR.US,D,20220831,000000,93,98.555,93,97.76,66731,0
+GPOR.US,D,20220901,000000,96.4,97.57,94.57,96.35,152068,0
+GPOR.US,D,20220902,000000,98.58,99.42,97.82,99.25,66211,0
+GPOR.US,D,20220906,000000,99.01,99.01,94.11,95.71,112139,0
+GPOR.US,D,20220907,000000,93.7,94.61,90.81,92.58,89288,0
+GPOR.US,D,20220908,000000,93.02,94.23,92.58,93.88,72804,0
+GPOR.US,D,20220909,000000,95,96.43,94.75,96.15,56925,0
+GPOR.US,D,20220912,000000,97.37,97.37,95.8,96.93,70204,0
+GPOR.US,D,20220913,000000,96.2,97.47,95.78,96.59,84280,0
+GPOR.US,D,20220914,000000,97.23,101.6324,97.23,100.11,167659,0
+GPOR.US,D,20220915,000000,98.57,99.59,96.5,97.96,117623,0
+GPOR.US,D,20220916,000000,97.48,97.83,91.52,93.27,700553,0
+GPOR.US,D,20220919,000000,90.74,95.97,90.74,95.64,107329,0
+GPOR.US,D,20220920,000000,94.55,94.55,89,92.48,127664,0
+GPOR.US,D,20220921,000000,94.33,94.37,91.7,91.86,100111,0
+GPOR.US,D,20220922,000000,93.33,93.33,89.55,89.62,76587,0
+GPOR.US,D,20220923,000000,85.62,85.62,82.45,83.78,173833,0
+GPOR.US,D,20220926,000000,82.6,85.1864,82.16,82.27,138833,0
+GPOR.US,D,20220927,000000,83.17,85.74,82.18,84.49,106689,0
+GPOR.US,D,20220928,000000,85.15,90.03,85.15,89.44,84882,0
+GPOR.US,D,20220929,000000,88.08,88.87,84.49,87.97,89800,0
+GPOR.US,D,20220930,000000,86.58,90.03,85.76,88.29,82034,0
+GPOR.US,D,20221003,000000,91.2,93.94,90.36,93.23,104038,0
+GPOR.US,D,20221004,000000,96.08,97.75,95.0101,97.3,130982,0
+GPOR.US,D,20221005,000000,97.3,98.05,95.94,97.38,118559,0
+GPOR.US,D,20221006,000000,96.8,98.145,96.42,96.94,75561,0
+GPOR.US,D,20221007,000000,96.75,98.56,94.69,95.22,140767,0
+GPOR.US,D,20221010,000000,96.35,96.59,93.15,94.06,84234,0
+GPOR.US,D,20221011,000000,92.54,94.79,90.965,93.1,97154,0
+GPOR.US,D,20221012,000000,92.7,93.78,91.165,93.23,79140,0
+GPOR.US,D,20221013,000000,92.21,96.68,92.21,96.02,94203,0
+GPOR.US,D,20221014,000000,94.59,96.57,91.38,91.55,56722,0
+GPOR.US,D,20221017,000000,91.7,93.31,90.74,91.79,81899,0
+GPOR.US,D,20221018,000000,91.58,92.855,90.28,92,55241,0
+GPOR.US,D,20221019,000000,92.14,93,91.42,92.11,164925,0
+GPOR.US,D,20221020,000000,92.28,92.43,87.73,87.89,102486,0
+GPOR.US,D,20221021,000000,88.11,88.11,84.65,85.93,82322,0
+GPOR.US,D,20221024,000000,85.34,88.62,85.34,86.64,88237,0
+GPOR.US,D,20221025,000000,87.4,89.465,85.41,88.92,88857,0
+GPOR.US,D,20221026,000000,88.93,90.07,87.345,87.82,116966,0
+GPOR.US,D,20221027,000000,88.8,89.365,85.9,86.28,108200,0
+GPOR.US,D,20221028,000000,87.18,88.32,85.97,87.62,83116,0
+GPOR.US,D,20221031,000000,88.58,89.77,87.0793,89.51,103280,0
+GPOR.US,D,20221101,000000,91.23,92.98,89.98,91.78,240188,0
+GPOR.US,D,20221102,000000,90.07,92.07,86.23,86.26,103947,0
+GPOR.US,D,20221103,000000,84.83,86.28,81.6,83.22,151261,0
+GPOR.US,D,20221104,000000,85.58,87.51,83.62,87.14,143856,0
+GPOR.US,D,20221107,000000,87.65,90.57,87.65,90.1,80125,0
+GPOR.US,D,20221108,000000,90.02,90.02,86.96,88.24,63157,0
+GPOR.US,D,20221109,000000,86.32,86.32,81.3412,81.38,94519,0
+GPOR.US,D,20221110,000000,83.64,86.31,83.34,86.31,68717,0
+GPOR.US,D,20221111,000000,87.45,89.055,85.78,87.59,54037,0
+GPOR.US,D,20221114,000000,87.19,89.16,85.26,85.26,70474,0
+GPOR.US,D,20221115,000000,85.76,86.56,83.01,85.83,69677,0
+GPOR.US,D,20221116,000000,84.51,84.51,82.4,82.52,57154,0
+GPOR.US,D,20221117,000000,81.99,84.11,81.72,84.06,41413,0
+GPOR.US,D,20221118,000000,83.15,84.67,82.71,83.04,72762,0
+GPOR.US,D,20221121,000000,81.71,82.8,78.89,82.57,73281,0
+GPOR.US,D,20221122,000000,82.94,84.53,81.93,82.95,61259,0
+GPOR.US,D,20221123,000000,82.94,83.3,81.33,81.51,68280,0
+GPOR.US,D,20221125,000000,82.06,84.32,81.78,81.98,10025,0
+GPOR.US,D,20221128,000000,80.2,80.72,78.69,78.7,64396,0
+GPOR.US,D,20221129,000000,79.35,81.15,79,79.55,43460,0
+GPOR.US,D,20221130,000000,80.24,81.66,79.07,81.09,96495,0
+GPOR.US,D,20221201,000000,81.35,82.15,76.41,77.15,246351,0
+GPOR.US,D,20221202,000000,77.48,78.98,76.4101,78.01,119712,0
+GPOR.US,D,20221205,000000,78.38,79.385,74.615,74.81,102086,0
+GPOR.US,D,20221206,000000,75.05,75.05,69.805,70.69,126461,0
+GPOR.US,D,20221207,000000,70.98,72.5,69.155,70.65,92736,0
+GPOR.US,D,20221208,000000,71.76,71.76,68,68.63,93200,0
+GPOR.US,D,20221209,000000,68.49,68.49,67.17,67.59,67540,0
+GPOR.US,D,20221212,000000,68.13,70.525,66.535,69.88,114029,0
+GPOR.US,D,20221213,000000,72.01,72.09,70.345,70.98,271555,0
+GPOR.US,D,20221214,000000,70.98,71.32,69.51,70.18,163226,0
+GPOR.US,D,20221215,000000,69.57,72.74,69.51,72.74,74564,0
+GPOR.US,D,20221216,000000,70.71,73.58,69.82,72.78,407634,0
+GPOR.US,D,20221219,000000,72.94,72.94,69.28,70.22,144758,0
+GPOR.US,D,20221220,000000,69.56,71.369,69.12,71.14,207728,0
+GPOR.US,D,20221221,000000,73.04,75.12,71.2,74.6,84392,0
+GPOR.US,D,20221222,000000,73.9,73.9,69.93,71.26,93318,0
+GPOR.US,D,20221223,000000,71.61,73.75,71.26,73.72,42113,0
+GPOR.US,D,20221227,000000,74.44,74.555,72.76,74.31,62979,0
+GPOR.US,D,20221228,000000,73.58,73.815,72.2575,72.94,98308,0
+GPOR.US,D,20221229,000000,72.71,73.88,72.3,73.75,97700,0
+GPOR.US,D,20221230,000000,73.31,74.31,72.73,73.64,53562,0
+GPOR.US,D,20230103,000000,72.86,74.45,68.96,70.66,182669,0
+GPOR.US,D,20230104,000000,69.5,71.26,69.5,70.62,132594,0
+GPOR.US,D,20230105,000000,71.05,71.69,69.75,71.38,74951,0
+GPOR.US,D,20230106,000000,72.4,75.71,72.4,75.63,75599,0
+GPOR.US,D,20230109,000000,76.61,79.53,76,78.63,94006,0
+GPOR.US,D,20230110,000000,77.72,77.72,73.56,76.08,134483,0
+GPOR.US,D,20230111,000000,76.81,77.01,72.33,73.27,97618,0
+GPOR.US,D,20230112,000000,73.9,79.68,73.9,79.14,81767,0
+GPOR.US,D,20230113,000000,78.76,80.84,76.295,80.41,75513,0
+GPOR.US,D,20230117,000000,80.82,81.52,79.6,80.09,39981,0
+GPOR.US,D,20230118,000000,80.42,84.13,78.32,78.84,100945,0
+GPOR.US,D,20230119,000000,78.47,83,78.05,82.74,64069,0
+GPOR.US,D,20230120,000000,83.69,83.7,79.06,79.54,122655,0
+GPOR.US,D,20230123,000000,79.95,81.61,78.66,79.82,121112,0
+GPOR.US,D,20230124,000000,78.87,79.48,72.85,72.99,119872,0
+GPOR.US,D,20230125,000000,71.86,72.24,69.99,71.46,87483,0
+GPOR.US,D,20230126,000000,71.47,72.23,69.85,70.43,79631,0
+GPOR.US,D,20230127,000000,69.8,70.535,68.6,70.4,307424,0
+GPOR.US,D,20230130,000000,69.86,70.77,68.24,68.44,98635,0
+GPOR.US,D,20230131,000000,68.29,69.48,67.71,68.15,104133,0
+GPOR.US,D,20230201,000000,67.93,67.93,62.66,64.43,179184,0
+GPOR.US,D,20230202,000000,64.5,64.5,61.46,62.17,208544,0
+GPOR.US,D,20230203,000000,62.1,64.37,62,63.04,117931,0
+GPOR.US,D,20230206,000000,62.57,63,60.385,60.8,159084,0
+GPOR.US,D,20230207,000000,60.69,64.43,60.69,64.43,113936,0
+GPOR.US,D,20230208,000000,64.1,64.81,60.15,62.19,159893,0
+GPOR.US,D,20230209,000000,62.15,65.63,62.13,63.45,123674,0
+GPOR.US,D,20230210,000000,64.47,66.38,63.82,66.22,72958,0
+GPOR.US,D,20230213,000000,65.38,65.38,63.215,64,170665,0
+GPOR.US,D,20230214,000000,63.35,65.34,62.63,64.41,115528,0
+GPOR.US,D,20230215,000000,64.08,65.41,62.49,65.28,89827,0
+GPOR.US,D,20230216,000000,64.52,65.7,63.68,63.7,62384,0
+GPOR.US,D,20230217,000000,62.74,62.74,60.8,62.11,133511,0
+GPOR.US,D,20230221,000000,61.46,63.05,61.055,62.34,154075,0
+GPOR.US,D,20230222,000000,62.34,64.37,61.88,64.26,143759,0
+GPOR.US,D,20230223,000000,65.58,67,64.97,66.53,125025,0
+GPOR.US,D,20230224,000000,65.91,69.32,65.27,68.15,183915,0
+GPOR.US,D,20230227,000000,68.39,70.05,66.13,66.82,112015,0
+GPOR.US,D,20230228,000000,66.89,68.2,66.12,66.12,134747,0
+GPOR.US,D,20230301,000000,72.38,78.81,71.465,76.01,531609,0
+GPOR.US,D,20230302,000000,76.03,79.18,76.03,78.17,302143,0
+GPOR.US,D,20230303,000000,77.97,82.89,77.97,82.2,358651,0
+GPOR.US,D,20230306,000000,81.11,81.845,77.19,78.75,178949,0
+GPOR.US,D,20230307,000000,78.38,79.31,77.365,77.83,92348,0
+GPOR.US,D,20230308,000000,77.71,79.85,76.75,78.61,91536,0
+GPOR.US,D,20230309,000000,78.78,80.3,77.25,77.25,108433,0
+GPOR.US,D,20230310,000000,76.83,79.24,74.385,75.26,126997,0
+GPOR.US,D,20230313,000000,72.66,77.005,72.585,73.69,141063,0
+GPOR.US,D,20230314,000000,74.41,78.66,74.25,75.5,136307,0
+GPOR.US,D,20230315,000000,71.85,73.6025,69,71.53,122080,0
+GPOR.US,D,20230316,000000,69.99,74.81,69.18,74.81,145156,0
+GPOR.US,D,20230317,000000,74.27,75.825,72.64,74.22,208057,0
+GPOR.US,D,20230320,000000,74.54,77.4,74.065,75.95,129934,0
+GPOR.US,D,20230321,000000,77.03,79.04,76.05,78.34,136959,0
+GPOR.US,D,20230322,000000,77.94,77.94,75.05,75.24,114617,0
+GPOR.US,D,20230323,000000,75.74,78.29,75.55,75.9,116887,0
+GPOR.US,D,20230324,000000,74.37,78.43,74.37,77.66,112332,0
+GPOR.US,D,20230327,000000,78.15,79.83,75.785,79.42,98219,0
+GPOR.US,D,20230328,000000,79.04,81.515,78.98,79.2,122372,0
+GPOR.US,D,20230329,000000,79.73,80.155,79.05,79.43,101942,0
+GPOR.US,D,20230330,000000,79.81,80.4,78.3,79.21,76960,0
+GPOR.US,D,20230331,000000,79.99,80.3,79.17,80,122218,0
+GPOR.US,D,20230403,000000,82.15,83.5,78.65,79.5,335589,0
+GPOR.US,D,20230404,000000,79.99,80.37,77.26,79.44,107017,0
+GPOR.US,D,20230405,000000,79.23,80.7,76.84,78.45,106469,0
+GPOR.US,D,20230406,000000,78.33,78.64,75.69,75.81,89274,0
+GPOR.US,D,20230410,000000,76.6,80.75,76.185,80,210488,0
+GPOR.US,D,20230411,000000,81.05,82.2,79.34,81.63,126311,0
+GPOR.US,D,20230412,000000,81.44,82.37,79.68,80.74,130725,0
+GPOR.US,D,20230413,000000,80.75,82.53,80.06,81.38,94865,0
+GPOR.US,D,20230414,000000,81.32,81.815,80.21,81.48,58630,0
+GPOR.US,D,20230417,000000,82.4,82.81,79.85,80.15,65207,0
+GPOR.US,D,20230418,000000,79.88,80.87,79.14,80.86,61303,0
+GPOR.US,D,20230419,000000,79.19,81.31,79.19,81.22,80197,0
+GPOR.US,D,20230420,000000,80.1,81.67,79.63,81.54,68834,0
+GPOR.US,D,20230421,000000,82.02,83.2,81.28,83.1,100079,0
+GPOR.US,D,20230424,000000,82.56,85.175,82.56,84.74,133271,0
+GPOR.US,D,20230425,000000,83.75,83.98,81.84,83.62,105676,0
+GPOR.US,D,20230426,000000,82.62,84.125,81.2901,82.63,136653,0
+GPOR.US,D,20230427,000000,82.81,85.605,82.66,85.43,71765,0
+GPOR.US,D,20230428,000000,85.74,91.65,85.74,90.46,156592,0
+GPOR.US,D,20230501,000000,88.99,90.615,83.05,84.53,215380,0
+GPOR.US,D,20230502,000000,83.67,83.67,81.32,81.59,87042,0
+GPOR.US,D,20230503,000000,83.38,89.72,83.38,88.41,232957,0
+GPOR.US,D,20230504,000000,90.36,92.15,85.79,86.56,179109,0
+GPOR.US,D,20230505,000000,88.71,91.64,88.71,90.53,152092,0
+GPOR.US,D,20230508,000000,92.23,92.9,90.4,91.18,127068,0
+GPOR.US,D,20230509,000000,91.23,95.06,91.23,92.45,155076,0
+GPOR.US,D,20230510,000000,92.93,93.45,91.54,92.36,129753,0
+GPOR.US,D,20230511,000000,91.36,92.91,91.12,91.9,72903,0
+GPOR.US,D,20230512,000000,92.57,95.87,91.71,95.82,118202,0
+GPOR.US,D,20230515,000000,96.91,98.72,96.02,96.94,198446,0
+GPOR.US,D,20230516,000000,97.24,98.165,95.31,96,111193,0
+GPOR.US,D,20230517,000000,97.27,98.425,95.62,97.42,91134,0
+GPOR.US,D,20230518,000000,97.3,101.89,96.55,101.55,181651,0
+GPOR.US,D,20230519,000000,104.84,104.98,101.13,102.71,191361,0
+GPOR.US,D,20230522,000000,102.81,103.78,99.25,99.79,120147,0
+GPOR.US,D,20230523,000000,100.37,101.53,99.55,99.8,105709,0
+GPOR.US,D,20230524,000000,100.68,103.2,98.1744,102.42,114227,0
+GPOR.US,D,20230525,000000,100.7,101.72,99.24,99.88,98006,0
+GPOR.US,D,20230526,000000,100.53,100.71,98.57,99.37,105659,0
+GPOR.US,D,20230530,000000,99.35,99.35,95.83,97.65,97885,0
+GPOR.US,D,20230531,000000,97.02,99.73,96.355,97.02,198595,0
+GPOR.US,D,20230601,000000,97.42,99.16,96.13,96.36,70398,0
+GPOR.US,D,20230602,000000,97.95,99.8,97.715,98.63,119959,0
+GPOR.US,D,20230605,000000,99.79,99.79,97.105,97.39,59607,0
+GPOR.US,D,20230606,000000,96.37,98.98,96.37,98.91,101666,0
+GPOR.US,D,20230607,000000,99.34,103.28,99.34,102.75,195783,0
+GPOR.US,D,20230608,000000,102.55,103.2,99.83,101.92,131680,0
+GPOR.US,D,20230609,000000,101.41,102.96,100.71,101.04,64365,0
+GPOR.US,D,20230612,000000,99.38,100.17,98,98.61,68574,0
+GPOR.US,D,20230613,000000,99.74,101.37,98.91,99.06,69570,0
+GPOR.US,D,20230614,000000,99.57,100.87,98.37,100,101269,0
+GPOR.US,D,20230615,000000,100.25,101.58,99.71,101.56,155799,0
+GPOR.US,D,20230616,000000,103.44,105.12,101.19,104.37,208888,0
+GPOR.US,D,20230620,000000,104.46,104.46,102.58,104.46,92893,0
+GPOR.US,D,20230621,000000,104.59,109.94,104.59,107.88,168869,0
+GPOR.US,D,20230622,000000,100.68,101.56,94.83,95.95,1522005,0
+GPOR.US,D,20230623,000000,93.79,97.49,93.665,97.27,676313,0
+GPOR.US,D,20230626,000000,97.97,99.37,96.07,96.32,227442,0
+GPOR.US,D,20230627,000000,96.1,98.76,94.57,98.22,204349,0
+GPOR.US,D,20230628,000000,97.99,100.635,97.42,100.39,286459,0
+GPOR.US,D,20230629,000000,100.41,104.37,100.35,103.46,296538,0
+GPOR.US,D,20230630,000000,104.03,106.68,102.61,105.07,154356,0
+GPOR.US,D,20230703,000000,104.65,105.43,103.76,104.04,60114,0
+GPOR.US,D,20230705,000000,105.03,105.45,103.835,105.08,147721,0
+GPOR.US,D,20230706,000000,104.7,105.46,99.8,103.48,164906,0
+GPOR.US,D,20230707,000000,103.27,105.975,102.32,104.05,161215,0
+GPOR.US,D,20230710,000000,104.37,104.795,102.095,104.11,149206,0
+GPOR.US,D,20230711,000000,104.6,107.62,104.6,105.59,104872,0
+GPOR.US,D,20230712,000000,106.39,106.65,104.04,105.75,138909,0
+GPOR.US,D,20230713,000000,106.46,110.02,104.93,106.7,318191,0
+GPOR.US,D,20230714,000000,106.55,106.55,103,104.01,153945,0
+GPOR.US,D,20230717,000000,104.71,106.02,103.67,104.94,143457,0
+GPOR.US,D,20230718,000000,105.34,106.99,104.31,104.4,146811,0
+GPOR.US,D,20230719,000000,104.13,104.4,100.92,101.96,149962,0
+GPOR.US,D,20230720,000000,103.36,104.795,102.42,104.41,116751,0
+GPOR.US,D,20230721,000000,104.91,106.53,104.25,106.41,75743,0
+GPOR.US,D,20230724,000000,105.97,106.74,102.84,103.45,143510,0
+GPOR.US,D,20230725,000000,103.57,104.6754,102.19,102.26,102851,0
+GPOR.US,D,20230726,000000,102.07,103.49,102.07,102.52,77111,0
+GPOR.US,D,20230727,000000,103.34,103.49,98.69,99.19,85500,0
+GPOR.US,D,20230728,000000,99.63,102.99,98.75,102.98,177316,0
+GPOR.US,D,20230731,000000,103.87,104.23,101.2,102.45,131454,0
+GPOR.US,D,20230801,000000,101.87,104.41,101.085,103.74,181837,0
+GPOR.US,D,20230802,000000,101.31,105.345,101.31,102.75,325339,0
+GPOR.US,D,20230803,000000,103.83,106.045,102.75,103.69,233611,0
+GPOR.US,D,20230804,000000,104.02,108.54,103.6,107,236163,0
+GPOR.US,D,20230807,000000,106.83,107.485,103.87,105.39,160825,0
+GPOR.US,D,20230808,000000,103.75,108.49,103.46,108.02,191137,0
+GPOR.US,D,20230809,000000,110,112.6,107.8,112.59,321855,0
+GPOR.US,D,20230810,000000,113.12,114.88,111.65,112.88,253823,0
+GPOR.US,D,20230811,000000,112.52,114.08,111.49,113.99,197072,0
+GPOR.US,D,20230814,000000,113.41,114.28,111.69,113.1,218415,0
+GPOR.US,D,20230815,000000,112.33,112.61,110,112.23,94541,0
+GPOR.US,D,20230816,000000,114.01,114.41,111.06,111.3,133413,0
+GPOR.US,D,20230817,000000,111.87,113.96,109.3,111.61,156653,0
+GPOR.US,D,20230818,000000,110.4,112.12,110.4,110.79,96126,0
+GPOR.US,D,20230821,000000,111.9,111.9,108.84,111.28,116323,0
+GPOR.US,D,20230822,000000,113.05,113.6,110.02,110.92,136923,0
+GPOR.US,D,20230823,000000,110.5,112.64,110.36,111.57,128450,0
+GPOR.US,D,20230824,000000,110.8,114.1,110.51,112.5,230424,0
+GPOR.US,D,20230825,000000,114.08,114.15,112.4301,113.72,155694,0
+GPOR.US,D,20230828,000000,115.85,116.04,113.39,114.52,87681,0
+GPOR.US,D,20230829,000000,114.81,115.28,113.33,114.6,95441,0
+GPOR.US,D,20230830,000000,115.77,115.8,113.95,114.45,128034,0
+GPOR.US,D,20230831,000000,114.86,118.69,114.01,118,235094,0
+GPOR.US,D,20230901,000000,119.63,124.58,119.63,123.44,208148,0
+GPOR.US,D,20230905,000000,122.27,124.79,122.23,123.1,189227,0
+GPOR.US,D,20230906,000000,122.65,124.43,119.02,120.71,254304,0
+GPOR.US,D,20230907,000000,120.58,121.92,119.45,119.52,222444,0
+GPOR.US,D,20230908,000000,119.31,122.27,118.22,120.59,99179,0
+GPOR.US,D,20230911,000000,123.12,123.12,115.63,117.29,171622,0
+GPOR.US,D,20230912,000000,119.07,122.65,119.07,121.75,228065,0
+GPOR.US,D,20230913,000000,125.28,125.28,119.71,120.05,200131,0
+GPOR.US,D,20230914,000000,122.03,123.15,119.82,119.94,121144,0
+GPOR.US,D,20230915,000000,119,119.9,115.89,115.9,438168,0
+GPOR.US,D,20230918,000000,115.76,117.2999,113.02,114.96,152171,0
+GPOR.US,D,20230919,000000,116.36,116.89,112.8,113.56,116829,0
+GPOR.US,D,20230920,000000,112.9,115.005,111.54,111.95,127390,0
+GPOR.US,D,20230921,000000,114.84,115.74,110.63,111.02,214216,0
+GPOR.US,D,20230922,000000,111.29,112.765,110.42,111.54,148126,0
+GPOR.US,D,20230925,000000,111.54,114.01,110.42,113.39,209403,0
+GPOR.US,D,20230926,000000,112.12,114.76,110.97,113.45,205237,0
+GPOR.US,D,20230927,000000,116.47,119.35,115.5,118.58,203696,0
+GPOR.US,D,20230928,000000,118.36,121.21,117.85,120.92,258539,0
+GPOR.US,D,20230929,000000,120.47,120.865,117.79,118.66,140680,0
+GPOR.US,D,20231002,000000,118.86,118.86,113.11,117.21,267532,0
+GPOR.US,D,20231003,000000,117.03,117.225,113.92,116.36,294447,0
+GPOR.US,D,20231004,000000,115.04,115.69,111.515,113.71,152933,0
+GPOR.US,D,20231005,000000,112.9,118.095,112.25,116.99,181118,0
+GPOR.US,D,20231006,000000,117.74,122.38,117.74,120.97,149423,0
+GPOR.US,D,20231009,000000,123.24,125.74,121.8,125.69,215492,0
+GPOR.US,D,20231010,000000,125.55,127.22,123.57,123.6,118536,0
+GPOR.US,D,20231011,000000,121.84,123.74,120.38,123.4,99807,0
+GPOR.US,D,20231012,000000,125.01,125.01,121.38,122.63,120426,0
+GPOR.US,D,20231013,000000,124.91,125.9,122.3,122.35,103213,0
+GPOR.US,D,20231016,000000,122.91,123.65,121.4,122.68,71295,0
+GPOR.US,D,20231017,000000,122.11,126.345,121.84,126.02,224816,0
+GPOR.US,D,20231018,000000,127.16,128.355,125.8,127.51,149735,0
+GPOR.US,D,20231019,000000,125.94,129.56,125.94,126.62,131803,0
+GPOR.US,D,20231020,000000,126.43,127.15,124.06,126.02,108341,0
+GPOR.US,D,20231023,000000,124.7,126.53,123.52,125.27,146939,0
+GPOR.US,D,20231024,000000,125.07,126.3,124.3644,125.45,100952,0
+GPOR.US,D,20231025,000000,125.63,126.39,123.83,124.19,111592,0
+GPOR.US,D,20231026,000000,123.62,125.42,122.42,124.79,130699,0
+GPOR.US,D,20231027,000000,124.96,125.25,121.86,123.93,76448,0
+GPOR.US,D,20231030,000000,123.42,124.9069,120.54,122.76,78637,0
+GPOR.US,D,20231031,000000,123.29,126.11,122.51,123.61,138273,0
+GPOR.US,D,20231101,000000,121.8,131.2134,121.8,129.96,347453,0
+GPOR.US,D,20231102,000000,132.56,134.84,129.12,133.63,257559,0
+GPOR.US,D,20231103,000000,134.33,134.69,130.73,133.17,207353,0
+GPOR.US,D,20231106,000000,132.55,133.44,127.15,128.1,181429,0
+GPOR.US,D,20231107,000000,126.26,127.432,122.0008,126.41,176550,0
+GPOR.US,D,20231108,000000,125.78,128.14,124.07,126.8,163992,0
+GPOR.US,D,20231109,000000,127,129.45,124.5875,124.91,140457,0
+GPOR.US,D,20231110,000000,126.08,126.57,123.91,124.17,92055,0
+GPOR.US,D,20231113,000000,125.43,128.26,125.015,126.38,127941,0
+GPOR.US,D,20231114,000000,127.61,129.15,126.47,128.38,118931,0
+GPOR.US,D,20231115,000000,128.05,130.57,127.5,128.74,86232,0
+GPOR.US,D,20231116,000000,127.56,128.56,124.0515,127.31,129249,0
+GPOR.US,D,20231117,000000,128.51,130.72,126.3901,129.09,147565,0
+GPOR.US,D,20231120,000000,129.77,131.455,129.47,130.69,104260,0
+GPOR.US,D,20231121,000000,130,132.9841,129,132.51,136651,0
+GPOR.US,D,20231122,000000,130.54,134.05,130.54,132.61,153524,0
+GPOR.US,D,20231124,000000,132.13,134.63,132.13,133.13,60933,0
+GPOR.US,D,20231127,000000,132.47,134.03,130.98,133.75,136801,0
+GPOR.US,D,20231128,000000,133.72,135.1647,131.105,131.61,186510,0
+GPOR.US,D,20231129,000000,133.76,133.93,131.62,131.77,135476,0
+GPOR.US,D,20231130,000000,132.95,138.175,132.81,137.04,210003,0
+GPOR.US,D,20231201,000000,136.54,140.83,136.54,137.94,134184,0
+GPOR.US,D,20231204,000000,136.28,139.34,136.28,138.05,220671,0
+GPOR.US,D,20231205,000000,138.52,139.36,137.35,137.92,137394,0
+GPOR.US,D,20231206,000000,136.56,137.98,133.8,133.84,139407,0
+GPOR.US,D,20231207,000000,133.5,134.46,130.17,133.65,158066,0
+GPOR.US,D,20231208,000000,135.08,135.61,133.58,134.85,159197,0
+GPOR.US,D,20231211,000000,133.58,134.75,130.08,132.08,255121,0
+GPOR.US,D,20231212,000000,128.5,130,125.67,128.58,639650,0
+GPOR.US,D,20231213,000000,128.82,131.1,127,130.9,298203,0
+GPOR.US,D,20231214,000000,130.87,132.78,129.6,130.93,300918,0
+GPOR.US,D,20231215,000000,131.02,132.5,128.31,129.89,347237,0
+GPOR.US,D,20231218,000000,132.27,133.61,131.01,131.96,181181,0
+GPOR.US,D,20231219,000000,132.43,133.5,130.84,133.06,206548,0
+GPOR.US,D,20231220,000000,133.87,134.747,130.93,131.18,200609,0
+GPOR.US,D,20231221,000000,132.35,136.06,130.99,135.97,133049,0
+GPOR.US,D,20231222,000000,136.91,137.165,134.21,135.3,127938,0
+GPOR.US,D,20231226,000000,136.34,138.225,135.54,137.32,104729,0
+GPOR.US,D,20231227,000000,138.09,138.7657,134.4,136.41,79035,0
+GPOR.US,D,20231228,000000,136.41,137.4314,133.37,134.13,153670,0
+GPOR.US,D,20231229,000000,134.09,135.26,132.4,133.2,149342,0
+GPOR.US,D,20240102,000000,134.17,136.32,132.81,134.09,115380,0
+GPOR.US,D,20240103,000000,131.63,134.47,129.07,132.08,237798,0
+GPOR.US,D,20240104,000000,133.38,133.38,127.35,127.89,203122,0
+GPOR.US,D,20240105,000000,127.42,127.42,124.13,125.34,307281,0
+GPOR.US,D,20240108,000000,124.35,126.01,119.75,125.86,258644,0
+GPOR.US,D,20240109,000000,125,127.365,122.31,126.82,234300,0
+GPOR.US,D,20240110,000000,126.15,126.98,125.29,125.96,147448,0
+GPOR.US,D,20240111,000000,123.11,126.41,123.11,124.06,174031,0
+GPOR.US,D,20240112,000000,126.85,126.85,124.21,126.01,159412,0
+GPOR.US,D,20240116,000000,125.05,126.09,122.45,122.78,116385,0
+GPOR.US,D,20240117,000000,123.78,124.0009,122.28,122.96,137988,0
+GPOR.US,D,20240118,000000,124.13,127.125,122.75,126.43,218468,0
+GPOR.US,D,20240119,000000,126.64,126.64,124.27,126.45,118693,0
+GPOR.US,D,20240122,000000,126,128.46,126,127.09,128085,0
+GPOR.US,D,20240123,000000,127.27,128.84,126.01,127.26,84133,0
+GPOR.US,D,20240124,000000,128.56,129.93,127.94,129.92,146381,0
+GPOR.US,D,20240125,000000,131.36,132.005,129.095,131.89,135617,0
+GPOR.US,D,20240126,000000,132.31,132.31,128.98,131.04,115316,0
+GPOR.US,D,20240129,000000,130.81,130.81,128.37,129.65,89430,0
+GPOR.US,D,20240130,000000,129.01,132.46,129.01,132.29,105392,0
+GPOR.US,D,20240131,000000,132.54,132.885,126.21,126.9,293093,0
+GPOR.US,D,20240201,000000,127.88,129.465,123.52,124.71,220423,0
+GPOR.US,D,20240202,000000,124.44,125.1,122.79,124.46,185405,0
+GPOR.US,D,20240205,000000,123.35,124.29,120.98,121.87,140658,0
+GPOR.US,D,20240206,000000,121.3,124.82,121.14,124.02,120656,0
+GPOR.US,D,20240207,000000,124.26,125.2,122.84,123.56,88503,0
+GPOR.US,D,20240208,000000,123.81,126.13,123.59,125.91,166648,0
+GPOR.US,D,20240209,000000,125.43,127.33,124.375,126.74,176355,0
+GPOR.US,D,20240212,000000,126.55,130.645,126.55,128.74,132203,0
+GPOR.US,D,20240213,000000,127.36,127.53,125.41,126.98,135782,0
+GPOR.US,D,20240214,000000,128.11,129.76,126.775,128.5,264261,0
+GPOR.US,D,20240215,000000,129,136.155,129,134.58,327414,0
+GPOR.US,D,20240216,000000,135.15,136.185,133.09,134.33,224082,0
+GPOR.US,D,20240220,000000,133.19,133.68,130.69,132.78,180571,0
+GPOR.US,D,20240221,000000,134.71,142.81,134.71,142.72,621555,0
+GPOR.US,D,20240222,000000,141.43,143.604,140.84,141.78,224593,0
+GPOR.US,D,20240223,000000,139.7,141.23,137.795,140.55,121879,0
+GPOR.US,D,20240226,000000,140.73,141.7,139.03,141.13,253700,0
+GPOR.US,D,20240227,000000,141.02,142.22,139.4,141.79,271376,0
+GPOR.US,D,20240228,000000,147.14,151.67,142.13,142.26,336520,0
+GPOR.US,D,20240229,000000,143.9,145.33,141.03,141.99,391865,0
+GPOR.US,D,20240301,000000,142.35,144.4191,141.33,142,150415,0
+GPOR.US,D,20240304,000000,143.16,144.38,141.905,142.8,299161,0
+GPOR.US,D,20240305,000000,142.48,145.03,141.47,143.64,146402,0
+GPOR.US,D,20240306,000000,144.95,146.45,142.885,144.7,252005,0
+GPOR.US,D,20240307,000000,145.5,148.47,145.5,147.74,173313,0
+GPOR.US,D,20240308,000000,147.63,149.68,145.2,148.12,327422,0
+GPOR.US,D,20240311,000000,147.05,147.43,143.735,144.88,217646,0
+GPOR.US,D,20240312,000000,145.47,145.95,141.84,144.67,168470,0
+GPOR.US,D,20240313,000000,145,149.1699,144.753,145.87,249483,0
+GPOR.US,D,20240314,000000,147.26,150.295,146.64,150.14,426080,0
+GPOR.US,D,20240315,000000,149.55,154.58,149.55,152.54,408821,0
+GPOR.US,D,20240318,000000,153.93,153.93,151.13,153.56,384303,0
+GPOR.US,D,20240319,000000,154,156.76,153.8355,156.39,216472,0
+GPOR.US,D,20240320,000000,155.49,157.5275,154,157.34,212520,0
+GPOR.US,D,20240321,000000,157.98,160.53,156.59,160.25,401845,0
+GPOR.US,D,20240322,000000,159.52,161.1,156.14,159.81,267487,0
+GPOR.US,D,20240325,000000,159.6,161.64,158.085,159.1,233737,0
+GPOR.US,D,20240326,000000,160.04,160.35,157.09,157.39,229084,0
+GPOR.US,D,20240327,000000,156.7,160.12,155.01,159.88,215878,0
+GPOR.US,D,20240328,000000,159.87,161.74,158.23,160.12,253811,0
+GPOR.US,D,20240401,000000,160.94,161.62,158.12,159.83,287659,0
+GPOR.US,D,20240402,000000,160.31,161.42,158.52,159.57,218045,0
+GPOR.US,D,20240403,000000,159.6,162.72,159.51,162.03,313204,0
+GPOR.US,D,20240404,000000,164.91,164.91,159.255,160.81,302803,0
+GPOR.US,D,20240405,000000,158.23,160.37,155.3,160,280160,0
+GPOR.US,D,20240408,000000,160.45,161.815,159.51,160.79,144546,0
+GPOR.US,D,20240409,000000,161.58,163.08,157.78,160.67,267184,0
+GPOR.US,D,20240410,000000,160.19,161.165,157.54,159.99,206912,0
+GPOR.US,D,20240411,000000,160,160.87,156.53,157.69,220686,0
+GPOR.US,D,20240412,000000,159.39,160.42,155.43,156.91,155017,0
+GPOR.US,D,20240415,000000,158.37,158.72,153.43,153.46,259072,0
+GPOR.US,D,20240416,000000,152.14,155.48,150.0929,153.9,218945,0
+GPOR.US,D,20240417,000000,153.72,156.28,152.39,153.68,210026,0
+GPOR.US,D,20240418,000000,153.85,155.67,152.2,152.8,152460,0
+GPOR.US,D,20240419,000000,152.35,155.25,152.35,154.31,138864,0
+GPOR.US,D,20240422,000000,154.41,158.7,153.535,155.82,177725,0
+GPOR.US,D,20240423,000000,155.09,157.34,152.14,156.75,159097,0
+GPOR.US,D,20240424,000000,157.11,159.845,156.45,159.25,215909,0
+GPOR.US,D,20240425,000000,158.31,161.87,157.38,161.12,170183,0
+GPOR.US,D,20240426,000000,160.99,163.97,159.58,163.28,205652,0
+GPOR.US,D,20240429,000000,162.94,165.13,161.11,164.75,348146,0
+GPOR.US,D,20240430,000000,164.35,165.1908,158.31,158.71,223260,0
+GPOR.US,D,20240501,000000,154.52,157.015,150.57,150.57,296489,0
+GPOR.US,D,20240502,000000,150.75,152.74,149,150.59,206310,0
+GPOR.US,D,20240503,000000,151.94,153.33,149,153.19,271516,0
+GPOR.US,D,20240506,000000,153.77,158.58,153.47,156.41,314305,0
+GPOR.US,D,20240507,000000,155.16,158.705,154.8,157.63,202688,0
+GPOR.US,D,20240508,000000,155.97,156.85,154.12,154.4,210377,0
+GPOR.US,D,20240509,000000,155.09,156.13,152.15,152.97,258140,0
+GPOR.US,D,20240510,000000,153.21,153.91,147.05,147.71,287270,0
+GPOR.US,D,20240513,000000,148.86,150.65,147.075,148.93,295906,0
+GPOR.US,D,20240514,000000,149.87,151.705,148.6842,151.69,192360,0
+GPOR.US,D,20240515,000000,151.69,157.64,150.57,157.44,332257,0
+GPOR.US,D,20240516,000000,157.44,158.91,155.19,155.25,216363,0
+GPOR.US,D,20240517,000000,156.48,158.72,155.195,158.37,222663,0
+GPOR.US,D,20240520,000000,159.01,160.705,156.65,160.32,387300,0
+GPOR.US,D,20240521,000000,159.06,160.8025,156.855,157.05,170399,0
+GPOR.US,D,20240522,000000,155.71,156.55,153.326,155.68,168818,0
+GPOR.US,D,20240523,000000,156.92,158.64,154.265,155.09,207209,0
+GPOR.US,D,20240524,000000,156.44,159.58,154.92,158.22,242737,0
+GPOR.US,D,20240528,000000,159.5,162.18,157.03,160.97,226397,0
+GPOR.US,D,20240529,000000,159.6,160.65,157.63,159.03,146631,0
+GPOR.US,D,20240530,000000,158.12,160.94,158.12,160.68,125093,0
+GPOR.US,D,20240531,000000,161.58,162.54,158.78,161.81,267389,0
+GPOR.US,D,20240603,000000,160.81,162.23,158.18,159.81,204658,0
+GPOR.US,D,20240604,000000,159.01,160.09,155.88,156.87,225998,0
+GPOR.US,D,20240605,000000,156.43,160,154.61,158.38,150318,0
+GPOR.US,D,20240606,000000,159.2,161.915,157.36,159.93,259088,0
+GPOR.US,D,20240607,000000,159.4,160.93,158.1848,158.89,190981,0
+GPOR.US,D,20240610,000000,159.09,163.55,159.09,161.04,150127,0
+GPOR.US,D,20240611,000000,160.99,163.26,158.88,161.73,152002,0
+GPOR.US,D,20240612,000000,163.59,163.59,159.99,161.49,227895,0
+GPOR.US,D,20240613,000000,160.58,160.58,155.4,157.6,219059,0
+GPOR.US,D,20240614,000000,156,156,152.43,153.43,184032,0
+GPOR.US,D,20240617,000000,153.95,154.5,151.4001,153.75,122611,0
+GPOR.US,D,20240618,000000,154.6,154.83,150.74,151.59,227981,0
+GPOR.US,D,20240620,000000,150.95,153.285,150.05,152.18,168465,0
+GPOR.US,D,20240621,000000,151.85,152.675,150,152.06,288872,0
+GPOR.US,D,20240624,000000,152.64,158.02,150.8,156.85,151247,0
+GPOR.US,D,20240625,000000,155.78,156.545,153.84,155.59,83807,0
+GPOR.US,D,20240626,000000,154.6,154.8099,152.85,153.69,124567,0
+GPOR.US,D,20240627,000000,154.13,155.3,152.28,153.35,111621,0
+GPOR.US,D,20240628,000000,154.66,155.06,150.59,151,731574,0
+GPOR.US,D,20240701,000000,152.62,152.62,148.66,150.32,165891,0
+GPOR.US,D,20240702,000000,151.73,154.005,151.31,153.64,196486,0
+GPOR.US,D,20240703,000000,154.42,157.75,154.34,156.86,102988,0
+GPOR.US,D,20240705,000000,156.51,156.84,152.72,152.94,134776,0
+GPOR.US,D,20240708,000000,153.41,155.755,151.6566,154.54,146834,0
+GPOR.US,D,20240709,000000,153.76,154.8911,152.33,152.4,111951,0
+GPOR.US,D,20240710,000000,152.66,154.39,152.66,154.03,98506,0
+GPOR.US,D,20240711,000000,155.74,157.71,153.84,155.58,163011,0
+GPOR.US,D,20240712,000000,157.61,161.19,157.61,160.21,250379,0
+GPOR.US,D,20240715,000000,160.65,163.22,158.82,159.15,249031,0
+GPOR.US,D,20240716,000000,159.56,162.39,158.495,161.62,273281,0
+GPOR.US,D,20240717,000000,162.53,162.535,155.44,155.65,368608,0
+GPOR.US,D,20240718,000000,156,157.085,152.64,154.65,217902,0
+GPOR.US,D,20240719,000000,154.12,158.08,152.04,157.92,188330,0
+GPOR.US,D,20240722,000000,157.89,160.31,156.96,158.95,143020,0
+GPOR.US,D,20240723,000000,158.26,160.97,157.47,158.8,245741,0
+GPOR.US,D,20240724,000000,158.96,159.18,151.97,152.78,285797,0
+GPOR.US,D,20240725,000000,153.01,153.23,148.29,148.49,297114,0
+GPOR.US,D,20240726,000000,149.4,150.49,148.16,149.26,186656,0
+GPOR.US,D,20240729,000000,150,150.4,146.77,149.25,151309,0
+GPOR.US,D,20240730,000000,148.8,149.73,147.36,148.29,228781,0
+GPOR.US,D,20240731,000000,151.03,152.5,146.9,147.21,208589,0
+GPOR.US,D,20240801,000000,147.59,148.97,141.52,143.27,208276,0
+GPOR.US,D,20240802,000000,139.97,139.97,135.5692,135.88,283313,0
+GPOR.US,D,20240805,000000,134.66,136.785,130.02,134.24,253808,0
+GPOR.US,D,20240806,000000,134.37,137.37,134.37,134.92,285557,0
+GPOR.US,D,20240807,000000,134,147.32,133.14,133.8,479942,0
+GPOR.US,D,20240808,000000,135.22,138.85,134.35,137.29,335725,0
+GPOR.US,D,20240809,000000,137.28,139.48,135.4902,138.14,278817,0
+GPOR.US,D,20240812,000000,139.52,144.13,139.45,142.43,257466,0
+GPOR.US,D,20240813,000000,141.77,141.77,139.25,140.68,136140,0
+GPOR.US,D,20240814,000000,140.49,142.38,139.54,141.75,163877,0
+GPOR.US,D,20240815,000000,142,145.825,141.62,144.77,198333,0
+GPOR.US,D,20240816,000000,144,144.945,142.35,143.02,175918,0
+GPOR.US,D,20240819,000000,143.34,146.1,143.34,144.85,103472,0
+GPOR.US,D,20240820,000000,144.65,144.65,139.855,141.6,157261,0
+GPOR.US,D,20240821,000000,143.05,144,140.98,142.38,121713,0
+GPOR.US,D,20240822,000000,142.53,142.53,140.58,140.86,116028,0
+GPOR.US,D,20240823,000000,142.5,143.88,141.48,142.27,205047,0
+GPOR.US,D,20240826,000000,143.71,145,141.21,141.82,144319,0
+GPOR.US,D,20240827,000000,141.6,143.835,140.575,142.01,186734,0
+GPOR.US,D,20240828,000000,141.12,142.11,139.315,141.85,130650,0
+GPOR.US,D,20240829,000000,142.19,145.85,141.82,144.88,130635,0
+GPOR.US,D,20240830,000000,143.81,145.54,142.27,145.06,144309,0
+GPOR.US,D,20240903,000000,142.65,142.65,136.61,139.55,206955,0
+GPOR.US,D,20240904,000000,139.37,141.07,137.85,138.41,195242,0
+GPOR.US,D,20240905,000000,139.63,139.7,137.31,139,207446,0
+GPOR.US,D,20240906,000000,138.75,139.56,136.76,137.76,283265,0
+GPOR.US,D,20240909,000000,137.88,140.28,137.76,138.07,354713,0
+GPOR.US,D,20240910,000000,138.23,140.47,135.84,139.55,374465,0
+GPOR.US,D,20240911,000000,140.06,144.035,138.675,143.75,191788,0
+GPOR.US,D,20240912,000000,143.6,144.89,141.23,142.81,369205,0
+GPOR.US,D,20240913,000000,144.24,145.015,142.76,143.04,233158,0
+GPOR.US,D,20240916,000000,144.15,147.11,142.76,147.01,234954,0
+GPOR.US,D,20240917,000000,147.7,149.25,146.635,147,231270,0
+GPOR.US,D,20240918,000000,147.25,149.99,145.8509,147.99,176971,0
+GPOR.US,D,20240919,000000,150.85,151.4,149.16,149.19,151396,0
+GPOR.US,D,20240920,000000,149.27,149.93,147.64,148.93,606984,0
+GPOR.US,D,20240923,000000,149.61,153.57,149.61,151,192621,0
+GPOR.US,D,20240924,000000,151.27,152.9,149.2,149.9,222623,0
+GPOR.US,D,20240925,000000,149.63,150.26,146.48,146.93,178543,0
+GPOR.US,D,20240926,000000,145.06,147.23,144.33,145.56,193473,0
+GPOR.US,D,20240927,000000,146.62,153.68,146.62,151.94,243176,0
+GPOR.US,D,20240930,000000,148.974,153.37,148.974,151.35,211109,0
+GPOR.US,D,20241001,000000,149.87,152.15,148.96,149.65,185918,0
+GPOR.US,D,20241002,000000,152.48,152.64,148.645,149.7,199024,0
+GPOR.US,D,20241003,000000,150.36,152.58,149.03,151.59,179834,0
+GPOR.US,D,20241004,000000,152.19,153.055,146.5,150.91,533568,0
+GPOR.US,D,20241007,000000,150.11,150.62,148.52,149.98,217770,0
+GPOR.US,D,20241008,000000,149.34,149.34,146.74,147.53,166832,0
+GPOR.US,D,20241009,000000,146.81,149,145.47,147.94,227283,0
+GPOR.US,D,20241010,000000,149.08,150.04,147.81,149.48,170705,0
+GPOR.US,D,20241011,000000,149.55,151.945,149.55,149.95,185875,0
+GPOR.US,D,20241014,000000,147.9,148.93,147.52,147.62,115436,0
+GPOR.US,D,20241015,000000,144.99,146.86,142.57,144.73,211768,0
+GPOR.US,D,20241016,000000,145.93,147.19,145.42,146.64,158964,0
+GPOR.US,D,20241017,000000,146.99,148.27,146.62,147.65,141148,0
+GPOR.US,D,20241018,000000,147.24,147.24,143.33,146.48,181300,0
+GPOR.US,D,20241021,000000,147.96,147.96,144.21,145.09,385117,0
+GPOR.US,D,20241022,000000,145.31,146.05,142.55,142.57,118897,0
+GPOR.US,D,20241023,000000,142.52,144.79,142.21,144.67,155718,0
+GPOR.US,D,20241024,000000,145.69,146.395,143.6,145.18,153823,0
+GPOR.US,D,20241025,000000,146.31,146.78,141.73,143.69,313349,0
+GPOR.US,D,20241028,000000,140.1,144.04,140.1,142.86,134447,0
+GPOR.US,D,20241029,000000,142.16,143.39,141.45,142.38,132836,0
+GPOR.US,D,20241030,000000,142.46,144.83,142.46,143.17,87182,0
+GPOR.US,D,20241031,000000,143.56,143.75,138.43,138.44,132909,0
+GPOR.US,D,20241101,000000,139.95,140.74,136.45,137.59,144780,0
+GPOR.US,D,20241104,000000,137.99,140.255,136.7,138.76,160785,0
+GPOR.US,D,20241105,000000,138.52,140.61,138.09,140.54,212888,0
+GPOR.US,D,20241106,000000,157.01,157.19,147.76,154.47,696120,0
+GPOR.US,D,20241107,000000,154.21,155.74,151.95,151.98,291238,0
+GPOR.US,D,20241108,000000,151.32,157.27,151.32,154.83,325042,0
+GPOR.US,D,20241111,000000,158.24,164.13,158.24,164.05,284917,0
+GPOR.US,D,20241112,000000,165,166.48,162.58,162.76,254529,0
+GPOR.US,D,20241113,000000,163.27,163.83,160.39,161.16,157207,0
+GPOR.US,D,20241114,000000,161.79,161.805,158.97,159.91,126943,0
+GPOR.US,D,20241115,000000,159,160.8,158.18,159.86,180388,0
+GPOR.US,D,20241118,000000,162.01,165.23,160.41,164.26,328853,0
+GPOR.US,D,20241119,000000,164.42,166.46,163.2,166.45,306680,0
+GPOR.US,D,20241120,000000,169.36,175.09,168.05,174.68,386919,0
+GPOR.US,D,20241121,000000,181.77,183.59,177.5,177.69,345023,0
+GPOR.US,D,20241122,000000,177.49,179.31,176.28,176.77,245014,0
+GPOR.US,D,20241125,000000,177.17,178.44,176.38,176.53,258061,0
+GPOR.US,D,20241126,000000,176.66,179.8,175.16,177.54,288279,0
+GPOR.US,D,20241127,000000,179.04,179.9,175.79,177.24,467685,0
+GPOR.US,D,20241129,000000,178.93,179,175.693,175.8,123370,0
+GPOR.US,D,20241202,000000,175.14,175.79,171.65,172,192267,0
+GPOR.US,D,20241203,000000,173.46,175.14,172.37,174.99,286621,0
+GPOR.US,D,20241204,000000,174.575,175.89,171.21,175.14,265286,0
+GPOR.US,D,20241205,000000,177.56,181.16,176.845,180.14,389448,0
+GPOR.US,D,20241206,000000,178.59,179.52,174.97,175.74,340863,0
+GPOR.US,D,20241209,000000,178.46,178.48,174.15,174.18,137547,0
+GPOR.US,D,20241210,000000,175.6,176.04,172.54,173.38,187177,0
+GPOR.US,D,20241211,000000,175.07,179.25,174.76,179.25,142992,0
+GPOR.US,D,20241212,000000,179.695,182.68,177.84,179.45,209563,0
+GPOR.US,D,20241213,000000,176.85,179.8,175.89,176.01,207728,0
+GPOR.US,D,20241216,000000,175.15,177.94,174.39,176.09,155174,0
+GPOR.US,D,20241217,000000,172,175.27,171.09,174.48,256924,0
+GPOR.US,D,20241218,000000,176.61,176.61,165.94,167.28,251473,0
+GPOR.US,D,20241219,000000,170.125,172.03,166.425,166.56,211696,0
+GPOR.US,D,20241220,000000,164.61,168.73,164.41,165.52,465540,0
+GPOR.US,D,20241223,000000,165.02,167.33,164.99,166.35,200344,0
+GPOR.US,D,20241224,000000,167.4715,171.32,166.55,170.72,129357,0
+GPOR.US,D,20241226,000000,169.62,170.94,167.6021,169.53,258992,0
+GPOR.US,D,20241227,000000,171,171.46,168.47,170.23,139735,0
+GPOR.US,D,20241230,000000,176.02,183.11,173.48,181.5,436759,0
+GPOR.US,D,20241231,000000,181.385,185.98,180.87,184.2,462973,0
+GPOR.US,D,20250102,000000,186.98,187.14,180.25,183.9,257687,0
+GPOR.US,D,20250103,000000,188,191.0499,183.18,184.53,414161,0
+GPOR.US,D,20250106,000000,192.3,192.7,184.3,184.84,261912,0
+GPOR.US,D,20250107,000000,182.586,187.7768,182.586,186.07,361798,0
+GPOR.US,D,20250108,000000,184.5,188.7553,184,187.7,224511,0
+GPOR.US,D,20250110,000000,191.28,191.6296,187.36,187.88,319481,0
+GPOR.US,D,20250113,000000,191.9999,191.9999,186.58,188.04,248847,0
+GPOR.US,D,20250114,000000,187.55,192.8,186.76,190.89,637222,0
+GPOR.US,D,20250115,000000,191.5,194.46,191.5,192.58,398736,0
+GPOR.US,D,20250116,000000,193.04,194.56,190.66,193.39,333776,0
+GPOR.US,D,20250117,000000,193.28,195.42,191.89,195.42,301793,0
+GPOR.US,D,20250121,000000,194.72,197.27,192.85,196.1,343944,0
+GPOR.US,D,20250122,000000,198.365,201.18,195.96,196.22,351100,0
+GPOR.US,D,20250123,000000,197.595,200.5245,191.77,192.91,259215,0
+GPOR.US,D,20250124,000000,192.145,192.33,188.2,190.14,169406,0
+GPOR.US,D,20250127,000000,186.1,186.9,174.435,176.79,353724,0
+GPOR.US,D,20250128,000000,176.875,180.9,176.61,180.9,184434,0
+GPOR.US,D,20250129,000000,181.03,185.7,180.92,185.63,239429,0
+GPOR.US,D,20250130,000000,186.17,188.315,182.86,184.09,206819,0
+GPOR.US,D,20250131,000000,185.08,185.08,177.87,178.51,204594,0
+GPOR.US,D,20250203,000000,180.375,182.04,179.105,181.19,166592,0
+GPOR.US,D,20250204,000000,177.84,185.27,177.84,184.87,205132,0
+GPOR.US,D,20250205,000000,183.58,186.45,183.56,183.75,289901,0
+GPOR.US,D,20250206,000000,183.76,185.965,180.26,181.53,156011,0
+GPOR.US,D,20250207,000000,182.5,183.08,180.33,180.42,144654,0
+GPOR.US,D,20250210,000000,183.79,187.53,181.21,186.22,189644,0
+GPOR.US,D,20250211,000000,187.775,189.4999,183.97,184.72,167175,0
+GPOR.US,D,20250212,000000,182.99,186.34,180.29,180.29,154348,0
+GPOR.US,D,20250213,000000,181.1,184.23,179.685,184.04,172398,0
+GPOR.US,D,20250214,000000,184.997,186.73,182.395,183.81,138141,0
+GPOR.US,D,20250218,000000,184.97,186.66,181.01,184.94,191708,0
+GPOR.US,D,20250219,000000,185.84,196.18,185.84,193.21,324259,0
+GPOR.US,D,20250220,000000,191.765,191.765,188.29,191.28,208872,0
+GPOR.US,D,20250221,000000,191.6,191.6,184.455,185.15,225190,0
+GPOR.US,D,20250224,000000,184.28,184.28,179.285,182.3,334917,0
+GPOR.US,D,20250225,000000,182.25,183.02,176.82,177.99,254119,0
+GPOR.US,D,20250226,000000,177.99,179.4,169.635,172.09,383503,0
+GPOR.US,D,20250227,000000,171.31,171.89,164.46,166.95,324022,0
+GPOR.US,D,20250228,000000,164.98,169.88,164.05,169.8,298317,0
+GPOR.US,D,20250303,000000,171.79,173.41,165.81,167.15,281127,0
+GPOR.US,D,20250304,000000,165.285,172.48,162.745,171.41,457273,0
+GPOR.US,D,20250305,000000,167.0666,171.56,165.5,169.69,353641,0
+GPOR.US,D,20250306,000000,167.37,168.89,161.44,161.69,225328,0
+GPOR.US,D,20250307,000000,162.56,164.74,157.845,159.2,296081,0
+GPOR.US,D,20250310,000000,159.995,162.49,157.46,160.26,375181,0
+GPOR.US,D,20250311,000000,161.115,165.51,161.115,165,312802,0
+GPOR.US,D,20250312,000000,167.1,167.8,163.67,165.9,199992,0
+GPOR.US,D,20250313,000000,164.5,167.62,163.85,167.49,176297,0
+GPOR.US,D,20250314,000000,167.725,173.94,165.93,173.36,177537,0
+GPOR.US,D,20250317,000000,174.27,179.04,172.7,178.01,168671,0
+GPOR.US,D,20250318,000000,180.51,181.85,178.51,179.7,157030,0
+GPOR.US,D,20250319,000000,179.235,186.84,178.71,186.39,225833,0
+GPOR.US,D,20250320,000000,184.56,187.02,183.58,184.58,171939,0
+GPOR.US,D,20250321,000000,183.55,186.02,182.7,183.59,345723,0
+GPOR.US,D,20250324,000000,185.095,189.89,182.5701,188.01,327983,0
+GPOR.US,D,20250325,000000,186.83,190.06,184.56,189.33,249625,0
+GPOR.US,D,20250326,000000,192.365,192.465,185.76,186.41,178183,0
+GPOR.US,D,20250327,000000,187.49,187.49,182.65,183.78,150680,0
+GPOR.US,D,20250328,000000,183.29,185.1669,180.83,183.13,140468,0
+GPOR.US,D,20250331,000000,183.04,185.665,181.435,184.14,251118,0
+GPOR.US,D,20250401,000000,184.91,189.55,183.257,189.09,216278,0
+GPOR.US,D,20250402,000000,187.33,191.26,185.77,190.68,200333,0
+GPOR.US,D,20250403,000000,182.1,185.585,178.92,178.92,322085,0
+GPOR.US,D,20250404,000000,173.665,173.665,157.83,161.93,470542,0
+GPOR.US,D,20250407,000000,157.71,170.08,156.47,164.47,348998,0
+GPOR.US,D,20250408,000000,169.605,173.19,157.08,158.62,293731,0
+GPOR.US,D,20250409,000000,155.05,172.36,153.27,169.83,338364,0
+GPOR.US,D,20250410,000000,162.28,163.56,157.29,160.72,224760,0
+GPOR.US,D,20250411,000000,163.025,168.09,156.935,167.82,241474,0
+GPOR.US,D,20250414,000000,171.91,172.53,164.65,166.13,350376,0
+GPOR.US,D,20250415,000000,165.1,167.67,164.82,166.31,174646,0
+GPOR.US,D,20250416,000000,167.4,171.83,167.05,170,244465,0
+GPOR.US,D,20250417,000000,171.68,175.6,170.87,172.67,150070,0
+GPOR.US,D,20250421,000000,169.7,173.06,163.27,165.48,108086,0
+GPOR.US,D,20250422,000000,170.46,174.57,168.69,171.62,269276,0
+GPOR.US,D,20250423,000000,177.1802,177.1802,170.31,171.11,200192,0
+GPOR.US,D,20250424,000000,172.78,174.92,171.12,171.35,147398,0
+GPOR.US,D,20250425,000000,170.638,175,169.81,175,81006,0
+GPOR.US,D,20250428,000000,174.5,178.915,174.21,178.44,175412,0
+GPOR.US,D,20250429,000000,177.78,178.97,172.203,177.23,117251,0
+GPOR.US,D,20250430,000000,172.2001,174.975,171.04,172.5,236637,0
+GPOR.US,D,20250501,000000,170.9233,176.23,170.78,174.2,241537,0
+GPOR.US,D,20250502,000000,176.24,180.12,173.07,179.79,207445,0
+GPOR.US,D,20250505,000000,177.105,184.48,177.105,181.49,274935,0
+GPOR.US,D,20250506,000000,181.365,183.83,178.49,182.21,496095,0
+GPOR.US,D,20250507,000000,182.37,190.315,178.01,189.47,357518,0
+GPOR.US,D,20250508,000000,189.82,192.395,188.13,188.22,313491,0
+GPOR.US,D,20250509,000000,189.29,193.31,188.54,192.2,194448,0
+GPOR.US,D,20250512,000000,197.05,198.92,192.61,192.61,201637,0
+GPOR.US,D,20250513,000000,194.99,199.55,194.7,198.21,262478,0
+GPOR.US,D,20250514,000000,194.09,200.75,188.67,196.85,461975,0
+GPOR.US,D,20250515,000000,195.945,198.49,194.7973,196.83,233647,0
+GPOR.US,D,20250516,000000,197,197.37,195.03,196.3,142634,0
+GPOR.US,D,20250519,000000,195.315,195.71,192.91,194.55,246609,0
+GPOR.US,D,20250520,000000,194.93,197.08,194.1101,194.92,147868,0
+GPOR.US,D,20250521,000000,194.85,195.65,192.87,193.12,142579,0
+GPOR.US,D,20250522,000000,190.92,194.29,190.31,192.5,145198,0
+GPOR.US,D,20250523,000000,191.56,195.525,191.49,194.68,157285,0
+GPOR.US,D,20250527,000000,197.94,198.89,192.3597,197.94,204970,0
+GPOR.US,D,20250528,000000,196.35,198.3,194.7,194.7,166093,0
+GPOR.US,D,20250529,000000,195.135,195.63,192.97,194.21,175719,0
+GPOR.US,D,20250530,000000,191.0375,192.97,190.24,191.5,187358,0
+GPOR.US,D,20250602,000000,193.02,196.03,190.96,195.89,130879,0
+GPOR.US,D,20250603,000000,196.735,198.355,195.74,196.94,165840,0
+GPOR.US,D,20250604,000000,196.19,196.2,189.66,190.55,125901,0
+GPOR.US,D,20250605,000000,189.01,190.98,188.02,188.55,170771,0
+GPOR.US,D,20250606,000000,191.02,191.91,189.33,191.02,121105,0
+GPOR.US,D,20250609,000000,191.09,191.09,186.9001,188.13,191707,0
+GPOR.US,D,20250610,000000,191.23,191.23,185.48,185.67,192572,0
+GPOR.US,D,20250611,000000,188.23,190.37,186.49,188.48,150925,0
+GPOR.US,D,20250612,000000,187.8,192.92,187.4,192.79,128042,0
+GPOR.US,D,20250613,000000,196.315,196.83,191.08,195.91,175836,0
+GPOR.US,D,20250616,000000,197.89,200.07,195.42,198.1,152738,0
+GPOR.US,D,20250617,000000,197.26,200.3,197.16,199.93,295201,0
+GPOR.US,D,20250618,000000,201.13,205.74,199.53,205.5,321071,0
+GPOR.US,D,20250620,000000,208.64,210.3191,204.36,206.57,292167,0
+GPOR.US,D,20250623,000000,206.59,210.286,201.334,201.79,181854,0
+GPOR.US,D,20250624,000000,200.07,206.31,200.07,205.41,288789,0
+GPOR.US,D,20250625,000000,203.04,205.795,201.02,201.82,251607,0
+GPOR.US,D,20250626,000000,202.5,206.29,202.5,205.25,317151,0
+GPOR.US,D,20250627,000000,204.18,206.12,199.69,204.6,863913,0
+GPOR.US,D,20250630,000000,202.4,204.99,200.2226,201.17,358204,0
+GPOR.US,D,20250701,000000,201.045,201.045,190.68,190.92,325987,0
+GPOR.US,D,20250702,000000,192.195,194.185,184.13,185.86,358473,0
+GPOR.US,D,20250703,000000,188.48,189.94,184.85,185.93,149142,0
+GPOR.US,D,20250707,000000,187.525,187.525,181.85,183.13,170307,0
+GPOR.US,D,20250708,000000,184.48,184.48,180.21,182.53,263517,0
+GPOR.US,D,20250709,000000,181.77,182.86,174.42,175.07,441551,0
+GPOR.US,D,20250710,000000,175.04,175.93,170.235,175.93,329334,0
+GPOR.US,D,20250711,000000,177.39,185.595,177.38,184.45,322052,0
+GPOR.US,D,20250714,000000,184.45,190.14,184.45,189.42,206211,0
+GPOR.US,D,20250715,000000,187.99,190.265,184.9,189.25,431290,0
+GPOR.US,D,20250716,000000,189.53,194.35,187.42,187.43,222692,0
+GPOR.US,D,20250717,000000,187.71,190.12,186.32,188.06,274521,0
+GPOR.US,D,20250718,000000,188.41,190.21,184.89,187.13,173036,0
+GPOR.US,D,20250721,000000,186.64,186.64,168.39,168.42,411607,0
+GPOR.US,D,20250722,000000,167.28,173.14,167.15,170.73,304661,0
+GPOR.US,D,20250723,000000,168.62,169.085,165.59,169.01,300985,0
+GPOR.US,D,20250724,000000,170.64,174.78,169.22,173.35,252680,0
+GPOR.US,D,20250725,000000,173.77,174.12,167.69,168.33,164694,0
+GPOR.US,D,20250728,000000,169.59,170,165.45,168.56,179495,0
+GPOR.US,D,20250729,000000,170.76,173.24,170.215,172.24,170124,0
+GPOR.US,D,20250730,000000,170,176.35,170,174.36,324415,0
+GPOR.US,D,20250731,000000,174.01,177.4,172.3156,174.13,229083,0
+GPOR.US,D,20250801,000000,174.34,174.34,166.42,168.2,210080,0
+GPOR.US,D,20250804,000000,167.595,168.44,165.53,166.85,299507,0
+GPOR.US,D,20250805,000000,163.195,170.15,163.195,169.3,253301,0
+GPOR.US,D,20250806,000000,176.12,176.665,169.77,172.06,496754,0
+GPOR.US,D,20250807,000000,175.5,176,168.145,168.72,386163,0
+GPOR.US,D,20250808,000000,169.91,170.69,165.48,166.62,241187,0
+GPOR.US,D,20250811,000000,168,168.645,165.0001,166.42,184227,0
+GPOR.US,D,20250812,000000,166.445,167.21,164,166.15,197639,0
+GPOR.US,D,20250813,000000,165.56,169.14,165.56,168.51,193861,0
+GPOR.US,D,20250814,000000,168.205,170.16,165.6,167.31,153243,0
+GPOR.US,D,20250815,000000,168.93,169.805,166.625,167.57,185591,0
+GPOR.US,D,20250818,000000,166.8,167,160.95,164.04,473290,0
+GPOR.US,D,20250819,000000,161.955,164.655,161.6,163.8,175374,0
+GPOR.US,D,20250820,000000,164.475,166.57,162.98,166.55,269310,0
+GPOR.US,D,20250821,000000,166.795,169.25,165.5,168.44,315049,0
+GPOR.US,D,20250822,000000,168.485,170.61,167.98,168.91,245232,0
+GPOR.US,D,20250825,000000,168.435,169.79,167.025,167.72,136294,0
+GPOR.US,D,20250826,000000,168.64,173.25,167.7468,173.15,227350,0
+GPOR.US,D,20250827,000000,173.5001,176.2599,172.49,172.59,168084,0
+GPOR.US,D,20250828,000000,171.06,176.54,170.2663,176.54,223534,0
+GPOR.US,D,20250829,000000,175.21,176.02,173.655,174.03,233293,0
+GPOR.US,D,20250902,000000,173.44,176.44,172.1,176.3,225335,0
+GPOR.US,D,20250903,000000,175.63,176.76,170.95,171.37,289709,0
+GPOR.US,D,20250904,000000,173.19,175.82,171.96,175.62,185730,0
+GPOR.US,D,20250905,000000,174.74,176.89,172.83,175.14,270743,0
+GPOR.US,D,20250908,000000,176.89,178,169.145,170.01,283061,0
+GPOR.US,D,20250909,000000,171.22,173.23,169.77,170.24,206381,0
+GPOR.US,D,20250910,000000,168.48,173.085,168,171.72,218034,0
+GPOR.US,D,20250911,000000,169.735,174.01,169.5775,174.01,237690,0
+GPOR.US,D,20250912,000000,174.705,177.895,173.45,174,197383,0
+GPOR.US,D,20250915,000000,173.58,174,169.725,172.23,309892,0
+GPOR.US,D,20250916,000000,173.365,177.61,171.91,176.06,346017,0
+GPOR.US,D,20250917,000000,177.565,178.5,173,173.82,393468,0
+GPOR.US,D,20250918,000000,175.595,175.72,172.9,173.28,303678,0
+GPOR.US,D,20250919,000000,174.38,174.38,167.04,167.28,1084428,0
+GPOR.US,D,20250922,000000,168.36,169.075,165.81,168.92,278724,0
+GPOR.US,D,20250923,000000,168.5,173.73,168.5,171.07,286126,0
+GPOR.US,D,20250924,000000,174.34,177.39,172.91,174.09,184986,0
+GPOR.US,D,20250925,000000,175.56,177.505,173.28,176.54,243728,0
+GPOR.US,D,20250926,000000,178.015,180.99,175.03,178.74,233848,0
+GPOR.US,D,20250929,000000,176.435,180.28,174.66,180.18,352459,0
+GPOR.US,D,20250930,000000,180.98,183.77,179.69,180.98,419712,0
+GPOR.US,D,20251001,000000,178.81,191.325,178.81,190.51,299300,0
+GPOR.US,D,20251002,000000,189.695,189.695,185.78,187.28,331592,0
+GPOR.US,D,20251003,000000,188.76,188.76,185.19,185.7,223204,0
+GPOR.US,D,20251006,000000,187.96,189.9999,184.73,187.14,142059,0
+GPOR.US,D,20251007,000000,186.765,191.86,184.94,190.39,224079,0
+GPOR.US,D,20251008,000000,188.8,189.42,184.05,187.76,207871,0
+GPOR.US,D,20251009,000000,188.68,188.68,183.13,184.19,291891,0
+GPOR.US,D,20251010,000000,180.8,184.34,175.58,175.92,258020,0
+GPOR.US,D,20251013,000000,176.835,181.56,175.86,180.73,206330,0
+GPOR.US,D,20251014,000000,177.6,180.4,174.7,178.8,223899,0
+GPOR.US,D,20251015,000000,180.67,184.7,179.43,181.75,213479,0
+GPOR.US,D,20251016,000000,182.925,184.925,173.98,176.55,261470,0
+GPOR.US,D,20251017,000000,175.21,179.01,174.74,177.23,190651,0
+GPOR.US,D,20251020,000000,177.36,185.81,177.36,185.07,275108,0
+GPOR.US,D,20251021,000000,185.895,187.66,182.44,182.99,212012,0
+GPOR.US,D,20251022,000000,185.99,185.99,179.6,181.5,199198,0
+GPOR.US,D,20251023,000000,185.94,187.605,180.58,185.33,253235,0
+GPOR.US,D,20251024,000000,185.49,187.405,183.24,186.67,203871,0
+GPOR.US,D,20251027,000000,185.85,189.82,184.38,186.99,311649,0
+GPOR.US,D,20251028,000000,185.68,186.94,181.38,182.16,260435,0
+GPOR.US,D,20251029,000000,182.11,183.5,178.66,181.02,387827,0
+GPOR.US,D,20251030,000000,180.945,183.6,180.63,182.42,139747,0
+GPOR.US,D,20251031,000000,184.41,188.68,183,186.01,245035,0
+GPOR.US,D,20251103,000000,186.69,196.65,185.02,194.96,327218,0
+GPOR.US,D,20251104,000000,192.5,197.52,188.2,196.52,294929,0
+GPOR.US,D,20251105,000000,196.52,204.06,194.33,196.9,454970,0
+GPOR.US,D,20251106,000000,197.485,200.41,194.4,196.27,212948,0
+GPOR.US,D,20251107,000000,196.305,203.61,194.8,201.91,256344,0
+GPOR.US,D,20251110,000000,204.15,207.625,201.9,206.04,241087,0
+GPOR.US,D,20251111,000000,208,212.95,206.14,211.88,293475,0
+GPOR.US,D,20251112,000000,210.805,215.57,209.65,211.56,469342,0
+GPOR.US,D,20251113,000000,212.265,214.15,209.465,211.24,259989,0
+GPOR.US,D,20251114,000000,213.17,213.43,204.23,210.41,242898,0
+GPOR.US,D,20251117,000000,211.3,212.68,208,210.24,294911,0
+GPOR.US,D,20251118,000000,207.5402,214.91,206.58,211.44,227896,0
+GPOR.US,D,20251119,000000,211.44,212.39,208.12,212.06,306723,0
+GPOR.US,D,20251120,000000,213,215,203.33,203.47,282168,0
+GPOR.US,D,20251121,000000,202.4,206.97,202.28,204.68,226462,0
+GPOR.US,D,20251124,000000,201.24,210.18,201.24,208.79,211978,0
+GPOR.US,D,20251125,000000,206.33,212.58,206.25,211.98,205052,0
+GPOR.US,D,20251126,000000,214.525,220.53,213.1,218.58,220973,0
+GPOR.US,D,20251128,000000,221.18,224.095,218.53,222.49,176430,0
+GPOR.US,D,20251201,000000,221.24,225.78,219.79,221.78,201657,0
+GPOR.US,D,20251202,000000,219.47,222.96,212.34,212.71,233353,0
+GPOR.US,D,20251203,000000,215.19,218,213.5,217.67,307088,0
+GPOR.US,D,20251204,000000,219.72,219.72,215.34,216.64,215440,0
+GPOR.US,D,20251205,000000,221.16,222.865,216.51,216.57,246531,0
+GPOR.US,D,20251208,000000,218.13,218.13,206.66,208.26,349936,0
+GPOR.US,D,20251209,000000,208.04,210.11,206.74,209.04,297961,0
+GPOR.US,D,20251210,000000,209.2,209.2,203.53,206.99,257263,0
+GPOR.US,D,20251211,000000,208.085,208.28,203,204.99,233280,0
+GPOR.US,D,20251212,000000,206.155,208.705,205.02,208.08,198686,0
+GPOR.US,D,20251215,000000,208.885,208.885,202.235,204.49,145269,0
+GPOR.US,D,20251216,000000,202.83,204.21,198.67,199.77,218116,0
+GPOR.US,D,20251217,000000,201.485,203.6099,200.01,201.85,178021,0
+GPOR.US,D,20251218,000000,201.23,204.233,198.83,199.32,172391,0
+GPOR.US,D,20251219,000000,199.42,202.43,199.42,201.26,393222,0
+GPOR.US,D,20251222,000000,202.985,202.985,199.81,201.75,222308,0
+GPOR.US,D,20251223,000000,203.4,209.9378,203.15,207.98,136807,0
+GPOR.US,D,20251224,000000,206.25,207.56,205.91,207.23,85604,0
+GPOR.US,D,20251226,000000,208.605,210.31,207.305,210.18,139478,0
+GPOR.US,D,20251229,000000,213.43,214.8,210.93,214.55,201747,0
+GPOR.US,D,20251230,000000,216.22,217.17,212.92,213.07,140774,0
+GPOR.US,D,20251231,000000,211,211.03,206.87,207.99,102485,0
+GPOR.US,D,20260102,000000,208.075,208.075,200.905,206.16,159229,0
+GPOR.US,D,20260105,000000,204.6,204.6,187.5,187.85,900258,0
+GPOR.US,D,20260106,000000,186.665,188.7,184.23,185.26,281709,0
+GPOR.US,D,20260107,000000,186.695,188.04,183.39,185.97,152215,0
+GPOR.US,D,20260108,000000,186,187.115,179.28,179.49,421758,0
+GPOR.US,D,20260109,000000,182.055,182.055,173.43,174.05,277872,0
+GPOR.US,D,20260112,000000,173.655,179.69,172,177.12,377256,0
+GPOR.US,D,20260113,000000,181.84,181.84,176.43,177.42,284295,0
+GPOR.US,D,20260114,000000,175.465,178.64,173.5,176.58,432916,0
+GPOR.US,D,20260115,000000,174.69,180.16,172.33,177.9,415137,0
+GPOR.US,D,20260116,000000,175.33,179.48,172.92,178.94,177536,0
+GPOR.US,D,20260120,000000,181.905,187.17,181.905,187.09,337787,0
+GPOR.US,D,20260121,000000,190.63,196.22,190.63,195.44,359722,0
+GPOR.US,D,20260122,000000,195.72,197.6497,191.65,194.35,316584,0
+GPOR.US,D,20260123,000000,197.19,197.99,192.4,194.12,220407,0
+GPOR.US,D,20260126,000000,194.75,197.625,192.228,196.46,177337,0
+GPOR.US,D,20260127,000000,195.49,195.9225,190.04,193.34,164124,0
+GPOR.US,D,20260128,000000,195,198.78,194.11,198.78,158019,0
+GPOR.US,D,20260129,000000,201.44,203.78,198.76,200.32,244041,0
+GPOR.US,D,20260130,000000,199.005,205.1075,198.53,204.17,217029,0
+GPOR.US,D,20260202,000000,196.835,200.285,193.31,194.51,215067,0
+GPOR.US,D,20260203,000000,193.38,200.91,191.485,200.91,225246,0
+GPOR.US,D,20260204,000000,201.855,207.29,200.96,205.28,207130,0
+GPOR.US,D,20260205,000000,205.67,207.9599,202.38,206.54,169807,0
+GPOR.US,D,20260206,000000,208.595,213.59,208.05,212.22,210789,0
+GPOR.US,D,20260209,000000,210.895,216.2214,204.53,207.24,309519,0
+GPOR.US,D,20260210,000000,209.66,209.66,200.925,204.37,258218,0
+GPOR.US,D,20260211,000000,207.415,209.045,200.93,201.29,482524,0
+GPOR.US,D,20260212,000000,204.1,204.22,196.01,199.5,301015,0
+GPOR.US,D,20260213,000000,199.77,205.98,196.04,203.97,350938,0
+GPOR.US,D,20260217,000000,201.785,203.1,191.45,195.15,305317,0
+GPOR.US,D,20260218,000000,200,200,191.585,194.69,546377,0
diff --git a/daily/us/nyse stocks/1/gsl.us.txt b/daily/us/nyse stocks/1/gsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54e237e920e74e5adbe63400b9c9fa57ea50150c
--- /dev/null
+++ b/daily/us/nyse stocks/1/gsl.us.txt	
@@ -0,0 +1,4404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSL.US,D,20080815,000000,51.2443,54.6815,50.5553,52.5491,34670.534443379,0
+GSL.US,D,20080818,000000,53.7189,55.3705,49.1799,50.4864,8433.2012246013,0
+GSL.US,D,20080819,000000,50.1414,50.8306,49.2486,50.5553,8437.4443447143,0
+GSL.US,D,20080820,000000,49.9368,50.9003,49.868,50.625,10246.074292884,0
+GSL.US,D,20080821,000000,50.8306,51.1057,49.868,50.1414,13713.764205238,0
+GSL.US,D,20080822,000000,50.9003,51.037,50.1414,51.037,12693.293818061,0
+GSL.US,D,20080825,000000,51.5168,51.5168,49.4542,49.5239,19655.193143476,0
+GSL.US,D,20080826,000000,49.868,50.0726,48.6293,49.1799,9707.1980385316,0
+GSL.US,D,20080827,000000,48.767,49.4542,48.6972,48.8358,126360.11696534,0
+GSL.US,D,20080828,000000,48.8358,48.8358,48.4926,48.767,14283.403080409,0
+GSL.US,D,20080829,000000,48.8358,49.5239,48.8358,48.9725,3707.4261987398,0
+GSL.US,D,20080902,000000,50.2121,50.2121,48.9725,49.1799,14228.24251894,0
+GSL.US,D,20080903,000000,49.1799,49.868,48.9036,49.868,8971.0166989249,0
+GSL.US,D,20080904,000000,49.4542,50.28,48.9036,49.7982,5245.5572397049,0
+GSL.US,D,20080905,000000,49.4542,50.0057,48.4229,49.7294,5023.8542138003,0
+GSL.US,D,20080908,000000,50.6929,50.6929,48.4229,49.5918,12896.963583484,0
+GSL.US,D,20080909,000000,49.6605,49.6605,48.0797,48.3531,6316.9450682391,0
+GSL.US,D,20080910,000000,48.2164,48.6293,46.5648,47.7347,12447.192851505,0
+GSL.US,D,20080911,000000,46.7722,48.1486,46.4969,47.6658,6755.0472199071,0
+GSL.US,D,20080912,000000,47.3915,48.0797,47.1162,48.01,8496.8480262964,0
+GSL.US,D,20080915,000000,47.3227,47.8045,46.3603,47.5981,7177.2376711512,0
+GSL.US,D,20080916,000000,47.4613,47.7347,43.3323,47.6658,22280.623713399,0
+GSL.US,D,20080917,000000,48.1486,48.1486,46.1538,46.4281,7046.7617276763,0
+GSL.US,D,20080918,000000,46.7043,48.1486,44.7775,47.6658,12604.188295687,0
+GSL.US,D,20080919,000000,48.2842,48.2842,46.2914,47.5981,3765.7691002937,0
+GSL.US,D,20080922,000000,48.2164,48.2164,44.7077,45.7409,6992.6619462354,0
+GSL.US,D,20080923,000000,45.7409,46.4281,44.0195,44.5719,9463.2186320337,0
+GSL.US,D,20080924,000000,46.084,46.084,42.9891,43.6085,13738.162145888,0
+GSL.US,D,20080925,000000,43.8838,44.8462,43.814,44.3645,15301.751907531,0
+GSL.US,D,20080926,000000,45.0527,45.0527,43.5387,43.5387,5616.830249593,0
+GSL.US,D,20080929,000000,42.301,47.2538,42.301,44.5021,13140.942989983,0
+GSL.US,D,20080930,000000,44.7077,44.7077,43.0579,43.814,7150.7181704449,0
+GSL.US,D,20081001,000000,43.7452,44.0892,42.3698,43.3323,5081.1363353258,0
+GSL.US,D,20081002,000000,42.645,43.0579,39.8244,41.8201,9561.8711746612,0
+GSL.US,D,20081003,000000,41.889,41.9578,39.963,40.5815,48828.765480455,0
+GSL.US,D,20081006,000000,39.5492,40.3071,33.3604,33.7035,26375.23462245,0
+GSL.US,D,20081007,000000,33.4292,33.8411,30.6765,31.2959,10188.792171358,0
+GSL.US,D,20081008,000000,30.1957,30.1957,24.8309,26.8934,38507.375805566,0
+GSL.US,D,20081009,000000,27.2376,29.5753,27.2376,28.3385,13528.127700294,0
+GSL.US,D,20081010,000000,27.7881,27.7881,21.7349,25.3804,14429.790724309,0
+GSL.US,D,20081013,000000,25.5868,28.8891,25.5868,27.9256,18314.367187765,0
+GSL.US,D,20081014,000000,29.5066,29.7828,27.8569,28.8204,23070.904834447,0
+GSL.US,D,20081015,000000,29.302,29.302,26.4805,26.8934,9893.895323504,0
+GSL.US,D,20081016,000000,27.4449,27.4449,25.7924,26.1374,4840.3392689127,0
+GSL.US,D,20081017,000000,26.3438,26.3438,22.9048,25.518,11366.258002717,0
+GSL.US,D,20081020,000000,26.1374,26.2751,24.4876,26.1374,6847.335082365,0
+GSL.US,D,20081021,000000,26.2053,27.4449,26.2053,27.4449,2624.3697898948,0
+GSL.US,D,20081022,000000,28.2019,28.2019,27.1008,27.1686,5289.0492208631,0
+GSL.US,D,20081023,000000,27.5137,27.5137,25.3804,25.4492,11533.861247181,0
+GSL.US,D,20081024,000000,23.1113,24.8309,23.1113,23.1113,5116.1420762582,0
+GSL.US,D,20081027,000000,22.9727,22.9727,21.9414,22.0799,2423.8823645552,0
+GSL.US,D,20081028,000000,22.9048,22.9048,21.2533,21.8029,8318.6369815502,0
+GSL.US,D,20081029,000000,21.2533,22.2158,19.9466,19.9466,13809.234407781,0
+GSL.US,D,20081030,000000,20.6348,22.6984,20.5651,20.6348,33942.839343999,0
+GSL.US,D,20081031,000000,20.7045,21.8735,20.6348,21.1854,15151.121143519,0
+GSL.US,D,20081103,000000,20.8404,20.979,20.2926,20.7725,44412.738222844,0
+GSL.US,D,20081104,000000,21.8029,23.661,20.7725,23.1113,13389.165516593,0
+GSL.US,D,20081105,000000,23.3857,23.5242,22.5617,23.2481,7502.8971398245,0
+GSL.US,D,20081106,000000,23.5242,23.5242,22.4919,22.5617,6916.2857842013,0
+GSL.US,D,20081107,000000,23.3857,23.3857,22.4232,22.7662,6730.6492792573,0
+GSL.US,D,20081110,000000,23.0425,23.5242,22.9727,23.1801,13436.900617865,0
+GSL.US,D,20081111,000000,22.0799,22.4232,20.6348,21.1156,12703.901618344,0
+GSL.US,D,20081112,000000,21.1156,21.323,19.1217,19.2585,9940.5696447471,0
+GSL.US,D,20081113,000000,22.3553,22.3553,20.4971,21.3918,14203.84457829,0
+GSL.US,D,20081114,000000,20.3595,22.0799,20.2926,20.6348,31612.30562193,0
+GSL.US,D,20081117,000000,20.8404,21.2533,20.2926,20.979,7292.8626942307,0
+GSL.US,D,20081118,000000,20.979,21.323,20.8404,20.979,6147.2202637188,0
+GSL.US,D,20081119,000000,20.2228,20.2228,18.0208,18.7089,12334.750168511,0
+GSL.US,D,20081120,000000,17.6765,18.7089,17.4711,17.9528,9578.8436551132,0
+GSL.US,D,20081121,000000,18.4346,18.4346,17.0572,17.0572,11119.096256135,0
+GSL.US,D,20081124,000000,17.127,17.6765,16.6453,17.6765,7460.4659386945,0
+GSL.US,D,20081125,000000,18.0208,18.1593,17.3325,17.6078,10560.065181246,0
+GSL.US,D,20081126,000000,17.6765,18.0886,16.9894,17.5399,19336.959135001,0
+GSL.US,D,20081128,000000,17.7464,18.5703,17.7464,18.296,4649.3988638273,0
+GSL.US,D,20081201,000000,18.0886,19.1906,18.0886,18.2272,4619.6970230363,0
+GSL.US,D,20081202,000000,18.8474,18.8474,17.5399,17.9528,6916.2857842013,0
+GSL.US,D,20081203,000000,17.9528,17.9528,17.3325,17.4004,5886.2683767689,0
+GSL.US,D,20081204,000000,17.4004,17.4004,16.8508,17.1959,10085.896508618,0
+GSL.US,D,20081205,000000,17.127,17.127,16.3002,16.5076,8862.8171360432,0
+GSL.US,D,20081208,000000,17.6765,17.6765,16.8508,17.1959,21203.931984724,0
+GSL.US,D,20081209,000000,16.7132,19.7402,16.4388,19.2585,62423.722322531,0
+GSL.US,D,20081210,000000,20.0842,21.8735,18.3658,21.8735,168992.86630078,0
+GSL.US,D,20081211,000000,21.5964,22.1479,20.6348,21.667,12679.503677693,0
+GSL.US,D,20081212,000000,21.667,22.0799,20.0842,21.7349,11502.037846333,0
+GSL.US,D,20081215,000000,21.8029,22.6984,19.2585,19.81,22124.689049247,0
+GSL.US,D,20081216,000000,19.6723,20.0164,17.5399,19.1906,34692.810823972,0
+GSL.US,D,20081217,000000,18.8474,20.0164,18.5703,19.8778,27460.412591353,0
+GSL.US,D,20081218,000000,20.6348,20.6348,18.0208,18.0208,13181.252631057,0
+GSL.US,D,20081219,000000,18.1593,20.0842,17.1959,17.1959,21088.306961645,0
+GSL.US,D,20081222,000000,17.3325,17.5399,15.9571,17.1959,24946.363924397,0
+GSL.US,D,20081223,000000,17.3325,18.0208,15.9571,16.783,15875.633902816,0
+GSL.US,D,20081224,000000,16.8508,17.127,16.7132,17.127,5416.3428242534,0
+GSL.US,D,20081226,000000,17.1959,17.3325,15.4754,16.5076,12281.711167099,0
+GSL.US,D,20081229,000000,16.5076,17.127,15.7517,16.2314,14132.772316397,0
+GSL.US,D,20081230,000000,16.0947,16.37,14.9248,16.0947,14549.658867502,0
+GSL.US,D,20081231,000000,15.6828,20.0164,15.4754,19.6723,102881.87260005,0
+GSL.US,D,20090102,000000,19.81,24.4876,19.81,24.0737,28662.276363362,0
+GSL.US,D,20090105,000000,24.9005,24.9005,22.1479,22.1479,41453.161944022,0
+GSL.US,D,20090106,000000,23.7307,25.7924,23.3857,23.8693,16762.446006434,0
+GSL.US,D,20090107,000000,23.7307,24.6234,23.5921,24.2124,4873.2234497884,0
+GSL.US,D,20090108,000000,24.4876,24.9675,24.1426,24.762,4587.8736221888,0
+GSL.US,D,20090109,000000,25.1749,25.1749,23.7995,24.005,8104.3594158432,0
+GSL.US,D,20090112,000000,24.349,24.4179,21.3918,21.8029,13011.527826536,0
+GSL.US,D,20090113,000000,21.9414,22.5617,21.5964,22.5617,4164.6223909163,0
+GSL.US,D,20090114,000000,22.4232,22.6296,21.5285,21.8029,3852.7530626103,0
+GSL.US,D,20090115,000000,21.8735,22.8351,21.5285,22.4919,9346.5328289261,0
+GSL.US,D,20090116,000000,23.4553,23.7307,22.5617,22.9048,3969.438865718,0
+GSL.US,D,20090120,000000,22.3553,22.7662,20.6348,21.3918,5476.8072858638,0
+GSL.US,D,20090121,000000,21.5285,22.0799,21.3918,21.4597,1613.4464229709,0
+GSL.US,D,20090122,000000,21.7349,22.1479,21.0468,21.4597,2864.1060762797,0
+GSL.US,D,20090123,000000,21.4597,21.9414,20.0164,21.9414,16450.576678128,0
+GSL.US,D,20090126,000000,22.3553,24.4179,21.9414,23.661,44719.303651008,0
+GSL.US,D,20090127,000000,24.2812,24.4179,23.3857,24.005,16020.960766686,0
+GSL.US,D,20090128,000000,24.005,24.6931,23.5242,24.1426,23305.337220691,0
+GSL.US,D,20090129,000000,24.0737,24.2812,23.1801,23.4553,10975.890952321,0
+GSL.US,D,20090130,000000,23.5921,24.005,23.0425,23.3857,5931.8819179837,0
+GSL.US,D,20090202,000000,23.8693,23.8693,22.6984,23.2481,5393.0056636319,0
+GSL.US,D,20090203,000000,23.5921,24.005,23.0425,23.3857,4890.1959302405,0
+GSL.US,D,20090204,000000,23.661,24.0737,23.3857,23.7307,7618.522162904,0
+GSL.US,D,20090205,000000,23.661,24.005,22.6984,23.661,6407.1113706405,0
+GSL.US,D,20090206,000000,23.8693,24.1426,23.3857,24.0737,7355.4487158975,0
+GSL.US,D,20090209,000000,23.9371,24.6931,23.7307,24.0737,2933.0567781161,0
+GSL.US,D,20090210,000000,24.6931,26.4805,23.4553,23.4553,14161.413377161,0
+GSL.US,D,20090211,000000,23.5921,24.5565,23.0425,24.349,16898.225850051,0
+GSL.US,D,20090212,000000,24.2124,24.2124,23.1801,23.7307,21352.44118868,0
+GSL.US,D,20090213,000000,23.7307,24.762,23.7307,23.9371,14587.846948517,0
+GSL.US,D,20090217,000000,24.0737,24.2124,21.1854,22.4232,43693.529363689,0
+GSL.US,D,20090218,000000,21.9414,22.0112,19.0529,19.6723,48580.542953845,0
+GSL.US,D,20090219,000000,19.0529,19.6036,15.614,17.1959,49969.104010827,0
+GSL.US,D,20090220,000000,16.4388,16.4388,13.7569,14.8579,50152.618955714,0
+GSL.US,D,20090223,000000,15.4084,16.0269,14.8579,15.202,9159.8355439537,0
+GSL.US,D,20090224,000000,14.7891,16.1636,14.7891,16.1636,15099.142922135,0
+GSL.US,D,20090225,000000,16.0269,16.37,15.4754,15.4754,4449.9722185161,0
+GSL.US,D,20090226,000000,15.5461,15.8883,15.1322,15.2698,5674.1123711186,0
+GSL.US,D,20090227,000000,14.7203,15.4754,14.6515,14.6515,9049.5144210155,0
+GSL.US,D,20090302,000000,13.8936,14.2386,11.3492,12.6558,16799.573307423,0
+GSL.US,D,20090303,000000,12.5191,14.3763,12.2428,14.3763,14886.986916484,0
+GSL.US,D,20090304,000000,15.202,15.4754,13.9633,14.5818,10490.053699381,0
+GSL.US,D,20090305,000000,14.4441,14.4441,13.0677,13.4816,6284.0608873633,0
+GSL.US,D,20090306,000000,13.8936,15.0634,12.7237,13.7569,6986.297266066,0
+GSL.US,D,20090309,000000,13.2751,14.3065,13.2751,13.8936,4168.8655110293,0
+GSL.US,D,20090310,000000,14.1,14.4441,13.9633,14.3065,10093.321968815,0
+GSL.US,D,20090311,000000,14.7203,15.2698,14.1698,14.4441,5546.8187677283,0
+GSL.US,D,20090312,000000,14.4441,17.8151,14.1,15.7517,18337.704348388,0
+GSL.US,D,20090313,000000,16.1636,17.4711,15.9571,16.9894,8609.2907092911,0
+GSL.US,D,20090316,000000,17.6078,18.9842,17.1959,18.5703,15169.154404,0
+GSL.US,D,20090317,000000,19.2585,19.2585,17.8151,17.884,10456.108738477,0
+GSL.US,D,20090318,000000,18.0886,18.3658,16.37,17.5399,5486.354306118,0
+GSL.US,D,20090319,000000,17.5399,17.5399,16.9196,17.1959,2283.859400826,0
+GSL.US,D,20090320,000000,16.9894,17.3325,14.6515,15.3397,10440.197038054,0
+GSL.US,D,20090323,000000,16.3002,16.4388,15.7517,16.1636,5935.0642580685,0
+GSL.US,D,20090324,000000,16.0269,16.7132,15.4754,15.8204,12370.816689471,0
+GSL.US,D,20090325,000000,16.1636,16.783,15.1322,15.7517,7394.6975769429,0
+GSL.US,D,20090326,000000,16.2314,16.7132,16.0947,16.2314,2727.2654526353,0
+GSL.US,D,20090327,000000,16.0947,16.1636,15.3397,15.614,5090.6833555801,0
+GSL.US,D,20090330,000000,15.4084,15.8204,13.9633,14.4441,8869.1818162128,0
+GSL.US,D,20090331,000000,14.7203,15.2698,13.4127,13.8936,15590.284075216,0
+GSL.US,D,20090401,000000,14.1,14.1,13.2073,13.8247,8256.0509598833,0
+GSL.US,D,20090402,000000,14.5119,14.9248,13.7569,14.3763,11025.747613648,0
+GSL.US,D,20090403,000000,14.7203,14.7203,13.8247,14.5119,10355.334635794,0
+GSL.US,D,20090406,000000,14.5818,14.7203,13.8936,14.1,6821.8763616869,0
+GSL.US,D,20090407,000000,14.1,14.6515,13.4127,13.8936,10107.112109183,0
+GSL.US,D,20090408,000000,14.0321,14.5119,13.7569,14.4441,4949.5996118226,0
+GSL.US,D,20090409,000000,14.5818,15.202,14.3065,14.7203,3566.3424549823,0
+GSL.US,D,20090413,000000,15.2698,15.614,14.6515,15.202,8329.2447818327,0
+GSL.US,D,20090414,000000,15.5461,15.7517,14.3763,14.9248,9100.4318623717,0
+GSL.US,D,20090415,000000,14.9946,15.4754,13.8247,14.8579,9156.653203869,0
+GSL.US,D,20090416,000000,14.7891,15.3397,14.4441,14.7891,30889.914422691,0
+GSL.US,D,20090417,000000,14.6515,15.202,14.6515,14.9946,48261.248165342,0
+GSL.US,D,20090420,000000,15.2698,15.2698,14.4441,14.5818,7468.9521789205,0
+GSL.US,D,20090421,000000,14.7891,15.0634,14.4441,14.8579,8116.0279961541,0
+GSL.US,D,20090422,000000,14.7891,15.614,14.6515,15.614,12332.628608455,0
+GSL.US,D,20090423,000000,16.0269,16.4388,15.4754,15.8204,12363.391229273,0
+GSL.US,D,20090424,000000,16.2314,16.3002,15.8204,16.1636,24551.753753886,0
+GSL.US,D,20090427,000000,16.4388,16.5076,15.4754,16.0269,14766.057993264,0
+GSL.US,D,20090428,000000,15.4754,15.7517,13.4127,13.7569,95729.03286955,0
+GSL.US,D,20090429,000000,14.1,14.3065,13.688,13.8936,44255.742778662,0
+GSL.US,D,20090430,000000,13.8936,14.2386,13.4127,13.688,26224.603858439,0
+GSL.US,D,20090501,000000,13.688,13.7569,11.6245,12.175,111274.76418359,0
+GSL.US,D,20090504,000000,12.8631,13.2751,12.4484,12.9311,39407.978049552,0
+GSL.US,D,20090505,000000,12.9311,13.2751,12.2428,12.7934,27953.67530449,0
+GSL.US,D,20090506,000000,13.0008,13.4127,13.0008,13.344,36497.19765203,0
+GSL.US,D,20090507,000000,13.6192,13.8247,12.587,12.9311,18902.039323418,0
+GSL.US,D,20090508,000000,12.6558,13.0008,12.3814,12.587,23803.903833969,0
+GSL.US,D,20090511,000000,12.8631,13.7569,12.3814,12.8631,13489.939619278,0
+GSL.US,D,20090512,000000,13.0008,13.4127,12.3814,12.6558,15252.956026232,0
+GSL.US,D,20090513,000000,13.0008,13.0008,12.2428,12.5191,17122.050436011,0
+GSL.US,D,20090514,000000,12.5191,12.5191,12.0374,12.175,6245.8728063463,0
+GSL.US,D,20090515,000000,12.175,12.5191,11.3492,12.0374,8532.914547257,0
+GSL.US,D,20090518,000000,11.9667,12.587,11.9667,12.587,11010.896693253,0
+GSL.US,D,20090519,000000,13.4816,13.688,12.5191,12.8631,46771.913005675,0
+GSL.US,D,20090520,000000,13.0677,13.6192,12.9311,12.9311,30226.926905033,0
+GSL.US,D,20090521,000000,13.0008,13.1356,12.3814,12.7237,25689.970724201,0
+GSL.US,D,20090522,000000,13.0677,13.2073,12.6558,13.2073,9921.4756042385,0
+GSL.US,D,20090526,000000,13.4127,13.6192,13.2751,13.344,28147.79804966,0
+GSL.US,D,20090527,000000,13.688,13.688,13.2073,13.344,11752.381933001,0
+GSL.US,D,20090528,000000,13.4816,13.5494,12.8631,13.344,32346.36540148,0
+GSL.US,D,20090529,000000,13.4816,13.6192,13.1356,13.4127,11985.753539217,0
+GSL.US,D,20090601,000000,13.344,14.0321,13.344,13.7569,76897.005027996,0
+GSL.US,D,20090602,000000,13.7569,14.5818,13.7569,14.1698,28473.457518333,0
+GSL.US,D,20090603,000000,13.9633,14.7891,13.9633,14.1698,14929.418117615,0
+GSL.US,D,20090604,000000,14.4441,15.4754,14.2386,15.0634,22038.765866958,0
+GSL.US,D,20090605,000000,15.3397,15.6828,14.5818,14.9946,20338.33548167,0
+GSL.US,D,20090608,000000,15.4084,15.4084,14.1698,14.8579,19256.339852854,0
+GSL.US,D,20090609,000000,15.3397,15.3397,14.5119,14.7203,7914.4797907862,0
+GSL.US,D,20090610,000000,14.7203,15.4084,14.7203,14.8579,18047.050620647,0
+GSL.US,D,20090611,000000,15.1322,15.1322,14.1698,14.7203,11624.027549583,0
+GSL.US,D,20090612,000000,14.7203,14.7203,14.2386,14.3763,5520.299267022,0
+GSL.US,D,20090615,000000,14.3065,14.5119,13.1356,13.4816,14482.829725721,0
+GSL.US,D,20090616,000000,13.344,14.1,13.1356,13.688,3942.9193650117,0
+GSL.US,D,20090617,000000,13.9633,13.9633,12.7934,13.0008,14679.074030948,0
+GSL.US,D,20090618,000000,13.1356,13.2073,12.7934,12.8631,6118.579202956,0
+GSL.US,D,20090619,000000,13.2751,13.2751,12.7237,13.2751,6523.7971737482,0
+GSL.US,D,20090622,000000,13.2751,13.2751,12.7237,12.9311,5277.3806405524,0
+GSL.US,D,20090623,000000,12.7237,13.2073,12.7237,12.8631,4882.7704700427,0
+GSL.US,D,20090624,000000,13.0677,13.4127,12.7237,12.7237,11672.823430882,0
+GSL.US,D,20090625,000000,12.8631,13.0677,12.7237,13.0677,4059.6051681193,0
+GSL.US,D,20090626,000000,13.0677,13.6192,12.7934,12.8631,20592.922688451,0
+GSL.US,D,20090629,000000,13.4127,13.4127,12.6558,12.6558,6636.2398567429,0
+GSL.US,D,20090630,000000,12.3814,13.0677,12.3814,12.3814,6150.4026038035,0
+GSL.US,D,20090701,000000,12.6558,12.7934,12.3814,12.6558,4446.7898784313,0
+GSL.US,D,20090702,000000,12.7934,12.7934,12.3814,12.5191,3921.7037644467,0
+GSL.US,D,20090706,000000,12.3814,12.3814,11.9667,12.1052,8387.5876833865,0
+GSL.US,D,20090707,000000,12.0374,12.175,11.8988,11.8988,3349.943329219,0
+GSL.US,D,20090708,000000,12.0374,12.0374,11.1446,11.2795,7543.2067808981,0
+GSL.US,D,20090709,000000,11.2795,11.2795,10.662,10.8684,15605.134995611,0
+GSL.US,D,20090710,000000,10.7996,11.006,10.662,11.006,5093.8656956648,0
+GSL.US,D,20090713,000000,11.2125,11.4869,10.8684,11.0739,6718.9806989465,0
+GSL.US,D,20090714,000000,11.2795,11.2795,9.28656,9.69854,279240.79541702,0
+GSL.US,D,20090715,000000,10.317,10.4565,9.35538,9.62969,74904.86013494,0
+GSL.US,D,20090716,000000,9.55995,9.62969,7.29114,8.2544,79027.051324727,0
+GSL.US,D,20090717,000000,8.2544,8.80362,8.2544,8.3909,25863.938648833,0
+GSL.US,D,20090720,000000,8.59754,8.87272,8.2544,8.52873,45990.118124853,0
+GSL.US,D,20090721,000000,8.80362,8.80362,8.32266,8.32266,17146.448376661,0
+GSL.US,D,20090722,000000,8.59754,8.59754,8.2544,8.2544,11372.622682887,0
+GSL.US,D,20090723,000000,8.32266,8.66702,8.32266,8.46048,30369.071428819,0
+GSL.US,D,20090724,000000,8.59754,8.66702,8.18473,8.2544,51992.011524702,0
+GSL.US,D,20090727,000000,8.32266,8.52873,8.11649,8.2544,35082.117094342,0
+GSL.US,D,20090728,000000,8.11649,8.46048,8.04748,8.18473,28647.425442967,0
+GSL.US,D,20090729,000000,8.2544,8.46048,8.11649,8.2544,25750.435185812,0
+GSL.US,D,20090730,000000,9.14799,9.14799,8.04748,8.18473,67409.388455313,0
+GSL.US,D,20090731,000000,8.52873,9.62969,8.46048,9.62969,93359.250286435,0
+GSL.US,D,20090803,000000,10.4565,11.1446,9.97374,11.006,145571.90405701,0
+GSL.US,D,20090804,000000,11.3492,11.5547,10.317,10.9363,64979.141410589,0
+GSL.US,D,20090805,000000,11.0739,11.1446,10.1114,10.5244,67338.31619342,0
+GSL.US,D,20090806,000000,10.662,10.662,9.49208,9.69854,48468.10027085,0
+GSL.US,D,20090807,000000,10.317,10.317,9.49208,9.76826,44197.399877108,0
+GSL.US,D,20090810,000000,9.97374,10.9363,9.55995,10.662,57939.80514311,0
+GSL.US,D,20090811,000000,10.8684,10.8684,9.83613,10.3858,28455.424257852,0
+GSL.US,D,20090812,000000,10.317,10.5244,9.97374,10.5244,43765.66240561,0
+GSL.US,D,20090813,000000,10.5244,11.8988,10.317,11.8988,45641.121495559,0
+GSL.US,D,20090814,000000,12.0374,13.2073,11.9667,13.1356,66548.035072372,0
+GSL.US,D,20090817,000000,12.7237,14.1,12.5191,13.2073,66977.650983814,0
+GSL.US,D,20090818,000000,13.2073,14.5119,13.2073,14.3763,45721.740777707,0
+GSL.US,D,20090819,000000,14.3763,14.5818,13.7569,14.3763,21898.742903228,0
+GSL.US,D,20090820,000000,14.5818,14.5818,14.0321,14.4441,30487.878791983,0
+GSL.US,D,20090821,000000,15.6828,17.1959,12.3814,13.7569,196694.07595855,0
+GSL.US,D,20090824,000000,14.1,14.1,12.3814,12.6558,69497.003550912,0
+GSL.US,D,20090825,000000,12.6558,12.6558,10.662,11.2125,152296.18865611,0
+GSL.US,D,20090826,000000,11.4171,11.8309,11.2125,11.8309,30657.603596503,0
+GSL.US,D,20090827,000000,12.0374,12.0374,11.3492,11.8988,24912.418963492,0
+GSL.US,D,20090828,000000,12.0374,12.0374,11.4171,11.4869,22903.301589983,0
+GSL.US,D,20090831,000000,11.4171,11.4869,10.7299,10.8684,21014.052359667,0
+GSL.US,D,20090901,000000,10.5931,11.0739,10.5931,10.8684,25477.81471855,0
+GSL.US,D,20090902,000000,11.2125,11.4869,11.006,11.4869,18817.176921157,0
+GSL.US,D,20090903,000000,11.6245,11.6245,11.2125,11.5547,8538.2184473982,0
+GSL.US,D,20090904,000000,11.2125,11.9667,11.2125,11.6245,12398.396970206,0
+GSL.US,D,20090908,000000,11.6245,11.7602,11.0739,11.4171,27877.299142456,0
+GSL.US,D,20090909,000000,11.0739,11.2125,10.5931,10.7299,65529.68624525,0
+GSL.US,D,20090910,000000,10.9363,10.9363,10.5244,10.662,39127.932122094,0
+GSL.US,D,20090911,000000,10.7299,11.006,10.3858,10.4565,41748.058791875,0
+GSL.US,D,20090914,000000,10.4565,10.662,10.3858,10.662,27628.015835816,0
+GSL.US,D,20090915,000000,10.662,10.7996,10.3858,10.4565,48074.550880368,0
+GSL.US,D,20090916,000000,10.3858,11.2795,10.3858,11.2795,59202.133376729,0
+GSL.US,D,20090917,000000,11.3492,12.6558,11.2795,12.175,94818.883605311,0
+GSL.US,D,20090918,000000,12.7237,12.7934,11.7602,11.8309,27246.135025646,0
+GSL.US,D,20090921,000000,11.8309,11.8309,10.9363,11.2795,25908.49141002,0
+GSL.US,D,20090922,000000,11.0739,11.8988,11.0739,11.4171,42036.59095956,0
+GSL.US,D,20090923,000000,12.0374,12.0374,10.8684,10.9363,28519.071059548,0
+GSL.US,D,20090924,000000,11.006,11.1446,10.4565,10.5931,39602.100794721,0
+GSL.US,D,20090925,000000,10.4565,10.7996,10.3858,10.7996,15937.159144454,0
+GSL.US,D,20090928,000000,10.5931,11.3492,10.5931,10.9363,22002.699345997,0
+GSL.US,D,20090929,000000,11.1446,11.3492,10.8684,11.0739,17322.537861351,0
+GSL.US,D,20090930,000000,11.3492,11.4869,10.7299,11.0739,41461.648184248,0
+GSL.US,D,20091001,000000,11.0739,11.0739,10.2491,10.5244,52600.899260919,0
+GSL.US,D,20091002,000000,10.662,11.0739,10.2491,11.006,43248.001751823,0
+GSL.US,D,20091005,000000,11.3492,11.4171,11.006,11.4171,72275.186444903,0
+GSL.US,D,20091006,000000,11.4869,11.4869,11.006,11.3492,12835.438341846,0
+GSL.US,D,20091007,000000,11.4869,11.4869,11.006,11.2795,14711.958211823,0
+GSL.US,D,20091008,000000,11.6923,11.6923,11.2795,11.4171,27862.44822206,0
+GSL.US,D,20091009,000000,11.4171,11.4869,11.2125,11.4171,11771.475973509,0
+GSL.US,D,20091012,000000,11.4171,11.6245,11.1446,11.4171,76002.767464181,0
+GSL.US,D,20091013,000000,11.2125,11.4171,11.006,11.0739,3870.7863230906,0
+GSL.US,D,20091014,000000,11.0739,11.2125,10.9363,11.006,8597.6221289804,0
+GSL.US,D,20091015,000000,11.0739,11.1446,10.7299,10.8684,7057.3695279588,0
+GSL.US,D,20091016,000000,10.7299,10.8684,10.7299,10.7299,5339.9666622193,0
+GSL.US,D,20091019,000000,10.7299,11.0739,10.5244,10.5931,17494.384225928,0
+GSL.US,D,20091020,000000,10.662,10.662,10.4565,10.662,6575.7753951325,0
+GSL.US,D,20091021,000000,10.5244,10.662,10.317,10.5244,9944.81276486,0
+GSL.US,D,20091022,000000,10.3858,10.4565,10.1114,10.1114,29039.91405342,0
+GSL.US,D,20091023,000000,10.1114,10.2491,9.69854,9.90406,21740.686679019,0
+GSL.US,D,20091026,000000,9.69854,10.3858,9.69854,9.97374,5394.0664436601,0
+GSL.US,D,20091027,000000,9.97374,10.1114,9.62969,9.76826,3639.5362769317,0
+GSL.US,D,20091028,000000,9.76826,9.90406,8.94088,9.35538,34928.303990246,0
+GSL.US,D,20091029,000000,8.87272,9.28656,8.2544,8.73537,44394.704962363,0
+GSL.US,D,20091030,000000,8.73537,8.73537,7.08489,7.77249,110031.52999046,0
+GSL.US,D,20091102,000000,7.77249,8.2544,7.22213,7.22213,57765.837218477,0
+GSL.US,D,20091103,000000,7.29114,7.63522,7.29114,7.35939,22197.882871196,0
+GSL.US,D,20091104,000000,8.73537,8.73537,7.63522,7.70348,34895.419809369,0
+GSL.US,D,20091105,000000,8.3909,8.3909,7.42906,7.49722,171689.3691326,0
+GSL.US,D,20091106,000000,7.56622,7.63522,7.35939,7.63522,42085.386840859,0
+GSL.US,D,20091109,000000,7.91032,7.91032,7.42906,7.49722,38002.444512118,0
+GSL.US,D,20091110,000000,7.77249,7.77249,7.35939,7.42906,66070.684059659,0
+GSL.US,D,20091111,000000,7.42906,7.84149,7.42906,7.77249,62508.58472479,0
+GSL.US,D,20091112,000000,7.84149,7.97847,7.49722,7.70348,125190.07659419,0
+GSL.US,D,20091113,000000,7.56622,7.84149,7.49722,7.84149,35047.11135341,0
+GSL.US,D,20091116,000000,7.97847,8.11649,7.08489,7.42906,168329.87878312,0
+GSL.US,D,20091117,000000,7.42906,7.56622,7.22213,7.42906,79206.323149501,0
+GSL.US,D,20091118,000000,7.56622,8.2544,7.56622,8.2544,127065.53568413,0
+GSL.US,D,20091119,000000,8.66702,9.97374,8.11649,9.76826,149022.62148892,0
+GSL.US,D,20091120,000000,9.62969,10.7996,9.35538,10.5244,111531.47295042,0
+GSL.US,D,20091123,000000,10.7996,11.5547,10.1803,10.2491,97634.19380029,0
+GSL.US,D,20091124,000000,10.1803,10.7299,10.1803,10.317,30124.031242293,0
+GSL.US,D,20091125,000000,10.662,10.7996,9.42232,9.42232,28122.339328982,0
+GSL.US,D,20091127,000000,8.87272,9.42232,8.80362,9.14799,19866.288369099,0
+GSL.US,D,20091130,000000,9.35538,10.5244,9.35538,10.1803,43727.474324593,0
+GSL.US,D,20091201,000000,10.0426,10.317,9.42232,9.90406,14877.43989623,0
+GSL.US,D,20091202,000000,9.97374,10.2491,9.42232,9.55995,14508.288446399,0
+GSL.US,D,20091203,000000,9.62969,10.1114,9.35538,9.35538,16187.503231122,0
+GSL.US,D,20091204,000000,9.90406,9.90406,9.01129,9.14799,18541.374113812,0
+GSL.US,D,20091207,000000,9.07916,9.2168,8.94088,9.01129,14707.715091709,0
+GSL.US,D,20091208,000000,8.94088,9.07916,8.66702,8.80362,17226.00687878,0
+GSL.US,D,20091209,000000,8.80362,8.87272,8.52873,8.73537,19323.168994634,0
+GSL.US,D,20091210,000000,8.52873,8.59754,8.3909,8.46048,23869.672195721,0
+GSL.US,D,20091211,000000,8.66702,8.87272,8.52873,8.66702,12026.06318029,0
+GSL.US,D,20091214,000000,8.73537,9.01129,8.59754,8.66702,11880.736316419,0
+GSL.US,D,20091215,000000,8.59754,8.73537,8.59754,8.73537,10422.163777573,0
+GSL.US,D,20091216,000000,9.01129,9.01129,8.52873,8.87272,23558.863647443,0
+GSL.US,D,20091217,000000,8.87272,9.2168,8.3909,9.2168,21247.423965882,0
+GSL.US,D,20091218,000000,8.94088,9.42232,8.66702,9.28656,39333.723447575,0
+GSL.US,D,20091221,000000,9.28656,9.35538,8.52873,8.87272,19136.471709662,0
+GSL.US,D,20091222,000000,8.73537,9.35538,8.66702,9.07916,40976.871711337,0
+GSL.US,D,20091223,000000,8.94088,10.1114,8.94088,9.69854,39371.911528592,0
+GSL.US,D,20091224,000000,9.69854,9.69854,9.55995,9.55995,8626.2631897432,0
+GSL.US,D,20091228,000000,9.62969,10.2491,9.62969,9.69854,13093.207888711,0
+GSL.US,D,20091229,000000,9.69854,9.97374,9.62969,9.76826,10783.889767208,0
+GSL.US,D,20091230,000000,9.69854,10.0426,9.49208,10.0426,16816.545787874,0
+GSL.US,D,20091231,000000,10.0426,10.0426,9.55995,9.90406,16344.498675303,0
+GSL.US,D,20100104,000000,10.1114,10.2491,9.76826,9.97374,25450.234437816,0
+GSL.US,D,20100105,000000,10.1114,10.1803,9.83613,10.0426,16840.943728525,0
+GSL.US,D,20100106,000000,10.1803,10.1803,9.97374,10.1114,15710.152218409,0
+GSL.US,D,20100107,000000,10.1803,10.8684,10.0426,10.7299,32442.896384051,0
+GSL.US,D,20100108,000000,10.7299,11.006,10.317,10.9363,20634.293109553,0
+GSL.US,D,20100111,000000,11.1446,11.2795,10.9363,11.006,32737.793231904,0
+GSL.US,D,20100112,000000,10.9363,10.9363,10.4565,10.662,20045.560193874,0
+GSL.US,D,20100113,000000,10.8684,10.8684,10.7299,10.8684,15698.483638098,0
+GSL.US,D,20100114,000000,10.9363,11.1446,10.662,10.8684,10913.304930654,0
+GSL.US,D,20100115,000000,10.8684,10.9363,10.662,10.7299,39324.17642732,0
+GSL.US,D,20100119,000000,10.7299,11.0739,10.4565,11.006,21190.141844357,0
+GSL.US,D,20100120,000000,10.7299,11.2125,10.5931,10.5931,16194.928691319,0
+GSL.US,D,20100121,000000,10.7996,10.8684,10.0426,10.317,17019.15477327,0
+GSL.US,D,20100122,000000,10.0426,10.2491,9.97374,10.0426,14934.722017756,0
+GSL.US,D,20100125,000000,10.1803,11.3492,9.62969,11.3492,40222.65711125,0
+GSL.US,D,20100126,000000,11.3492,11.3492,10.5244,10.8684,39091.865601133,0
+GSL.US,D,20100127,000000,10.5931,10.7996,10.317,10.5244,21443.668271108,0
+GSL.US,D,20100128,000000,10.7299,10.8684,10.4565,10.8684,15487.388412475,0
+GSL.US,D,20100129,000000,10.9363,10.9363,10.4565,10.9363,29883.23417588,0
+GSL.US,D,20100201,000000,11.006,11.2125,10.662,10.9363,22934.064210803,0
+GSL.US,D,20100202,000000,10.7299,11.3492,10.5931,11.006,21095.732421842,0
+GSL.US,D,20100203,000000,10.7299,11.3492,10.7299,11.3492,44857.205054682,0
+GSL.US,D,20100204,000000,11.2795,11.3492,10.7299,11.0739,29175.693897036,0
+GSL.US,D,20100205,000000,11.1446,11.2795,10.7299,10.9363,32114.054575292,0
+GSL.US,D,20100208,000000,11.006,11.1446,10.8684,11.006,9662.6452773451,0
+GSL.US,D,20100209,000000,10.9363,11.0739,10.7299,11.0739,19810.0670276,0
+GSL.US,D,20100210,000000,11.006,11.1446,10.7299,11.006,16044.297927307,0
+GSL.US,D,20100211,000000,10.8684,11.0739,10.7299,10.9363,14264.309039901,0
+GSL.US,D,20100212,000000,10.7996,11.1446,10.7299,11.0739,13152.611570293,0
+GSL.US,D,20100216,000000,11.1446,11.2795,11.006,11.2795,12559.635534501,0
+GSL.US,D,20100217,000000,11.2795,11.2795,10.8684,10.9363,14884.865356429,0
+GSL.US,D,20100218,000000,10.7996,11.4869,10.7996,11.2125,26405.99724327,0
+GSL.US,D,20100219,000000,11.0739,11.2795,10.9363,11.2125,13366.889136,0
+GSL.US,D,20100222,000000,11.1446,11.1446,10.8684,10.9363,12729.36033902,0
+GSL.US,D,20100223,000000,11.006,11.1446,10.8684,10.9363,8031.1655938939,0
+GSL.US,D,20100224,000000,10.8684,11.4869,10.8684,11.1446,9469.5833122033,0
+GSL.US,D,20100225,000000,11.2125,11.4869,11.1446,11.4869,13111.241149192,0
+GSL.US,D,20100226,000000,11.4869,12.7237,11.4869,12.7237,83903.4571146,0
+GSL.US,D,20100301,000000,12.7237,13.8936,12.4484,12.9311,50375.382761647,0
+GSL.US,D,20100302,000000,12.8631,13.7569,12.8631,13.4816,62309.158079479,0
+GSL.US,D,20100303,000000,13.6192,13.6192,12.8631,13.0008,25635.87094276,0
+GSL.US,D,20100304,000000,12.8631,12.9311,12.3814,12.5191,24564.483114226,0
+GSL.US,D,20100305,000000,12.4484,13.0008,12.4484,12.7934,17462.560825079,0
+GSL.US,D,20100308,000000,13.0008,13.8936,13.0008,13.8936,41413.913082976,0
+GSL.US,D,20100309,000000,13.8936,14.9946,13.6192,14.8579,63695.597576404,0
+GSL.US,D,20100310,000000,14.6515,15.1322,14.1698,14.3763,36850.437401437,0
+GSL.US,D,20100311,000000,13.7569,15.3397,13.7569,15.3397,31689.742563992,0
+GSL.US,D,20100312,000000,17.1959,17.4711,15.3397,17.4711,57621.571134634,0
+GSL.US,D,20100315,000000,17.2646,17.6765,15.8204,16.9196,36783.608259658,0
+GSL.US,D,20100316,000000,16.783,17.4711,16.783,16.9196,14179.446637641,0
+GSL.US,D,20100317,000000,17.127,17.4004,16.8508,16.8508,9695.5294582209,0
+GSL.US,D,20100318,000000,17.127,17.6765,16.1636,16.1636,20190.887057743,0
+GSL.US,D,20100319,000000,15.9571,18.296,15.4754,18.296,56584.128267004,0
+GSL.US,D,20100322,000000,17.6078,18.0886,17.0572,17.3325,21671.735977183,0
+GSL.US,D,20100323,000000,17.5399,17.6078,16.5076,17.5399,19714.596825058,0
+GSL.US,D,20100324,000000,17.884,18.0208,17.3325,18.0208,16563.019361122,0
+GSL.US,D,20100325,000000,18.2272,18.2272,17.3325,17.5399,17142.205256548,0
+GSL.US,D,20100326,000000,17.4711,17.4711,16.5076,16.783,22048.312887212,0
+GSL.US,D,20100329,000000,16.6453,16.8508,15.3397,15.7517,36460.070351041,0
+GSL.US,D,20100330,000000,15.5461,15.8883,14.3065,14.8579,30076.296141022,0
+GSL.US,D,20100331,000000,14.7891,16.9196,14.7891,16.5774,18603.960135479,0
+GSL.US,D,20100401,000000,16.5076,17.4004,15.8204,15.8883,12585.094255179,0
+GSL.US,D,20100405,000000,16.3002,16.5774,15.5461,16.4388,8200.8903984142,0
+GSL.US,D,20100406,000000,16.8508,16.9894,16.37,16.9894,9490.7989127683,0
+GSL.US,D,20100407,000000,17.127,17.884,17.0572,17.7464,19464.252738391,0
+GSL.US,D,20100408,000000,17.884,17.884,17.3325,17.6078,10427.467677715,0
+GSL.US,D,20100409,000000,17.4711,17.6765,17.127,17.5399,4349.1981158321,0
+GSL.US,D,20100412,000000,17.6078,17.6078,17.3325,17.4711,5467.2602656095,0
+GSL.US,D,20100413,000000,17.7464,20.4971,17.7464,19.9466,71595.226446794,0
+GSL.US,D,20100414,000000,20.0164,20.4971,17.884,20.2228,47824.206793701,0
+GSL.US,D,20100415,000000,20.4971,20.4971,19.1906,19.3292,14153.987916963,0
+GSL.US,D,20100416,000000,19.3292,20.5651,19.3292,20.3595,17971.735238641,0
+GSL.US,D,20100419,000000,20.5651,20.5651,19.2585,19.397,15730.307038945,0
+GSL.US,D,20100420,000000,19.1906,19.8778,18.2272,19.2585,29349.661821669,0
+GSL.US,D,20100421,000000,19.6036,19.6723,18.64,19.1217,3299.0258878629,0
+GSL.US,D,20100422,000000,18.7089,19.8778,18.3658,19.8778,14694.985731371,0
+GSL.US,D,20100423,000000,19.8778,21.5964,19.8778,21.5964,34913.453069849,0
+GSL.US,D,20100426,000000,21.7349,22.8351,21.5964,22.2846,29586.215767969,0
+GSL.US,D,20100427,000000,22.1479,23.3177,22.0112,22.2846,30942.953424103,0
+GSL.US,D,20100428,000000,21.9414,22.0799,21.1854,21.4597,10114.53756938,0
+GSL.US,D,20100429,000000,22.4919,22.5617,21.4597,22.2158,8997.5361996312,0
+GSL.US,D,20100430,000000,22.0112,23.0425,22.0112,22.6296,17443.466784571,0
+GSL.US,D,20100503,000000,23.0425,23.7307,22.3553,22.6984,37603.591221496,0
+GSL.US,D,20100504,000000,22.9048,22.9048,21.667,21.8029,25266.719492928,0
+GSL.US,D,20100505,000000,21.4597,22.8351,18.5024,21.7349,96771.779637322,0
+GSL.US,D,20100506,000000,21.3918,21.8735,13.7569,20.5651,44132.692295385,0
+GSL.US,D,20100507,000000,20.0842,20.0842,18.5024,18.64,27882.603042597,0
+GSL.US,D,20100510,000000,18.7089,22.1479,18.7089,21.4597,23193.955317724,0
+GSL.US,D,20100511,000000,22.0112,22.0112,17.884,21.1854,16232.055992308,0
+GSL.US,D,20100512,000000,20.6348,21.4597,19.5347,21.4597,21050.118880627,0
+GSL.US,D,20100513,000000,21.5285,22.4232,20.9091,21.5964,17922.939357342,0
+GSL.US,D,20100514,000000,21.4597,21.4597,20.6348,21.1156,9953.299005086,0
+GSL.US,D,20100517,000000,20.9091,20.979,19.6036,20.5651,12537.359153908,0
+GSL.US,D,20100518,000000,20.7725,21.2533,19.397,19.6723,12241.401526025,0
+GSL.US,D,20100519,000000,19.6036,19.6036,18.0208,18.5703,16877.010249485,0
+GSL.US,D,20100520,000000,18.7089,18.7089,16.6453,16.8508,29132.201915877,0
+GSL.US,D,20100521,000000,15.3397,18.5703,15.202,17.6765,21476.552451985,0
+GSL.US,D,20100524,000000,17.2646,18.4346,16.9196,17.8151,7570.7870616327,0
+GSL.US,D,20100525,000000,17.1959,17.7464,16.5774,17.6765,7917.6621308709,0
+GSL.US,D,20100526,000000,18.2272,19.397,17.7464,19.1906,11584.778688537,0
+GSL.US,D,20100527,000000,20.2228,21.1156,19.4649,20.7045,15866.086882562,0
+GSL.US,D,20100528,000000,20.9091,21.4597,20.7045,21.1854,9638.2473366953,0
+GSL.US,D,20100601,000000,20.9091,20.9091,19.8778,20.2926,14711.958211823,0
+GSL.US,D,20100602,000000,20.1541,21.323,19.6723,20.4275,7537.9028807568,0
+GSL.US,D,20100603,000000,21.1854,21.323,20.4275,21.1156,13705.277965012,0
+GSL.US,D,20100604,000000,21.0468,21.2533,18.9163,20.0164,6819.7548016305,0
+GSL.US,D,20100607,000000,19.8778,20.8404,18.7777,19.397,6727.4669391726,0
+GSL.US,D,20100608,000000,19.0529,19.4649,17.5399,18.2272,10639.623683365,0
+GSL.US,D,20100609,000000,17.9528,19.1217,17.6078,19.0529,8031.1655938939,0
+GSL.US,D,20100610,000000,19.2585,19.9466,18.9163,19.2585,5873.5390164298,0
+GSL.US,D,20100611,000000,19.2585,20.5651,18.64,20.4971,15920.186664002,0
+GSL.US,D,20100614,000000,20.6348,21.0468,19.8778,20.4275,10940.885211388,0
+GSL.US,D,20100615,000000,20.979,20.979,20.2926,20.979,6686.0965180707,0
+GSL.US,D,20100616,000000,20.4971,20.979,20.2926,20.4971,5859.7488760626,0
+GSL.US,D,20100617,000000,20.9091,21.3918,20.9091,21.1854,13913.190850551,0
+GSL.US,D,20100618,000000,21.2533,21.2533,20.0164,20.0164,7686.4120847121,0
+GSL.US,D,20100621,000000,20.7045,20.7045,19.3292,20.5651,11331.252261785,0
+GSL.US,D,20100622,000000,20.7045,20.7045,19.397,19.81,8724.9157323705,0
+GSL.US,D,20100623,000000,19.7402,19.7402,19.2585,19.397,10612.04340263,0
+GSL.US,D,20100624,000000,19.2585,19.6036,19.2585,19.6036,2671.0441111378,0
+GSL.US,D,20100625,000000,19.6036,20.2228,19.3292,19.6036,13849.544048855,0
+GSL.US,D,20100628,000000,19.8778,19.8778,19.3292,19.397,1430.9922581116,0
+GSL.US,D,20100629,000000,19.2585,19.2585,18.0886,18.2272,20968.438818453,0
+GSL.US,D,20100630,000000,18.5703,19.6036,18.5024,18.9163,15639.079956515,0
+GSL.US,D,20100701,000000,18.4346,19.0529,17.5399,17.8151,92361.056279851,0
+GSL.US,D,20100702,000000,18.1593,18.1593,17.1959,17.5399,28353.58937514,0
+GSL.US,D,20100706,000000,17.6078,18.3658,16.0269,16.4388,19793.094547149,0
+GSL.US,D,20100707,000000,16.1636,17.2646,16.0269,17.0572,5774.8864738025,0
+GSL.US,D,20100708,000000,16.8508,17.2646,16.5076,16.8508,9847.2210022609,0
+GSL.US,D,20100709,000000,17.1959,17.884,16.9894,17.884,2816.3709750083,0
+GSL.US,D,20100712,000000,17.7464,17.884,17.3325,17.5399,5536.2109674458,0
+GSL.US,D,20100713,000000,18.0208,18.1593,17.5399,17.5399,17197.365818017,0
+GSL.US,D,20100714,000000,17.5399,17.5399,17.0572,17.3325,4290.8552142782,0
+GSL.US,D,20100715,000000,17.1959,17.3325,16.8508,17.1959,8781.1370738678,0
+GSL.US,D,20100716,000000,17.1959,17.1959,16.3002,16.3002,7614.2790427909,0
+GSL.US,D,20100719,000000,16.6453,16.6453,15.614,15.8204,10357.456195849,0
+GSL.US,D,20100720,000000,15.8204,16.0947,15.5461,15.6828,8277.2665604483,0
+GSL.US,D,20100721,000000,15.5461,15.6828,14.9248,15.4754,17890.055176465,0
+GSL.US,D,20100722,000000,15.6828,15.9571,15.614,15.7517,34536.87615982,0
+GSL.US,D,20100723,000000,15.6828,15.9571,15.3397,15.4754,10869.812949496,0
+GSL.US,D,20100726,000000,13.9633,15.614,13.9633,15.4754,29173.572336979,0
+GSL.US,D,20100727,000000,15.8204,16.4388,15.8204,15.8883,37983.350471611,0
+GSL.US,D,20100728,000000,16.0947,16.8508,15.8883,16.1636,22512.934539586,0
+GSL.US,D,20100729,000000,16.6453,17.5399,16.5774,16.8508,24130.624082671,0
+GSL.US,D,20100730,000000,16.8508,17.127,16.37,16.6453,14268.552160014,0
+GSL.US,D,20100802,000000,16.6453,18.2272,16.6453,17.5399,25227.470631882,0
+GSL.US,D,20100803,000000,17.7464,18.3658,17.7464,18.0208,24565.543894254,0
+GSL.US,D,20100804,000000,18.2272,18.4346,18.0886,18.2272,18627.2972961,0
+GSL.US,D,20100805,000000,18.2272,18.5703,17.6078,17.6078,11385.352043226,0
+GSL.US,D,20100806,000000,17.127,18.0208,17.127,17.5399,9964.9675853968,0
+GSL.US,D,20100809,000000,17.2646,18.3658,17.2646,17.6765,13568.437341367,0
+GSL.US,D,20100810,000000,17.4004,18.7777,17.4004,18.3658,18966.746905141,0
+GSL.US,D,20100811,000000,17.6765,18.296,17.5399,17.6765,11810.724834554,0
+GSL.US,D,20100812,000000,17.884,19.1217,17.7464,18.5024,21058.605120853,0
+GSL.US,D,20100813,000000,18.5024,18.7777,17.8151,18.2272,10621.590422884,0
+GSL.US,D,20100816,000000,18.2272,19.81,17.4711,19.7402,32264.685339305,0
+GSL.US,D,20100817,000000,19.8778,19.8778,18.4346,19.0529,11395.959843508,0
+GSL.US,D,20100818,000000,18.7777,18.7777,18.1593,18.4346,10068.924028165,0
+GSL.US,D,20100819,000000,18.296,18.5703,18.0208,18.0886,2998.8251398677,0
+GSL.US,D,20100820,000000,17.884,18.1593,17.3325,17.3325,5193.5790183205,0
+GSL.US,D,20100823,000000,17.4004,17.5399,17.1959,17.1959,6557.7421346522,0
+GSL.US,D,20100824,000000,17.5399,18.0208,16.37,16.5774,17150.691496774,0
+GSL.US,D,20100825,000000,16.5076,18.0208,16.5076,17.3325,4405.4194573295,0
+GSL.US,D,20100826,000000,17.5399,18.0208,17.4004,17.8151,6205.5631652726,0
+GSL.US,D,20100827,000000,17.5399,18.0208,16.5774,17.8151,4330.1040753236,0
+GSL.US,D,20100830,000000,17.5399,17.6765,17.1959,17.1959,5767.4610136047,0
+GSL.US,D,20100831,000000,17.3325,17.4711,16.9196,17.1959,4902.9252905796,0
+GSL.US,D,20100901,000000,17.1959,18.3658,17.1959,18.1593,7041.4578275351,0
+GSL.US,D,20100902,000000,18.3658,18.8474,18.296,18.296,4687.5869448444,0
+GSL.US,D,20100903,000000,18.296,18.296,18.0208,18.2272,2266.886920374,0
+GSL.US,D,20100907,000000,18.296,18.296,17.884,18.0208,1230.504832772,0
+GSL.US,D,20100908,000000,18.1593,18.5024,17.884,18.0208,2454.6449853745,0
+GSL.US,D,20100909,000000,18.5703,18.5703,18.0886,18.4346,2960.6370588506,0
+GSL.US,D,20100910,000000,18.4346,18.7777,18.2272,18.5703,2780.3044540478,0
+GSL.US,D,20100913,000000,18.296,18.9163,17.9528,18.9163,6324.3705284368,0
+GSL.US,D,20100914,000000,18.8474,18.9163,18.1593,18.8474,8538.2184473982,0
+GSL.US,D,20100915,000000,18.8474,18.8474,18.4346,18.64,3021.1015204609,0
+GSL.US,D,20100916,000000,18.7089,18.7777,18.2272,18.2272,4531.6522806914,0
+GSL.US,D,20100917,000000,18.2272,18.8474,18.0886,18.0886,12255.191666392,0
+GSL.US,D,20100920,000000,18.1593,18.5024,18.1593,18.2272,6094.1812623062,0
+GSL.US,D,20100921,000000,18.5024,18.7089,18.2272,18.7089,5579.7029486042,0
+GSL.US,D,20100922,000000,18.3658,18.7089,18.0208,18.64,5607.2832293387,0
+GSL.US,D,20100923,000000,18.296,18.5024,18.1593,18.1593,6033.7168006959,0
+GSL.US,D,20100924,000000,18.3658,18.5703,18.2272,18.3658,6850.5174224497,0
+GSL.US,D,20100927,000000,18.5703,18.7089,18.2272,18.2272,8372.7367629909,0
+GSL.US,D,20100928,000000,18.5703,18.5703,17.9528,18.0208,11406.567643791,0
+GSL.US,D,20100929,000000,18.0208,18.2272,17.6078,17.9528,14268.552160014,0
+GSL.US,D,20100930,000000,18.0208,18.2272,17.884,18.0208,14163.534937217,0
+GSL.US,D,20101001,000000,18.2272,18.2272,17.7464,18.2272,5304.9609212869,0
+GSL.US,D,20101004,000000,18.2272,18.2272,17.8151,18.2272,6001.8933998483,0
+GSL.US,D,20101005,000000,18.2272,18.7089,17.884,18.7089,6210.8670654139,0
+GSL.US,D,20101006,000000,18.7089,18.7777,18.3658,18.64,7372.4211963495,0
+GSL.US,D,20101007,000000,18.64,18.7089,18.1593,18.5024,8176.4924577644,0
+GSL.US,D,20101008,000000,18.0886,18.7089,17.9528,18.7089,26020.934093015,0
+GSL.US,D,20101011,000000,18.5024,18.5024,17.9528,18.4346,18124.487562709,0
+GSL.US,D,20101012,000000,18.5024,18.7777,18.2272,18.7777,10083.774948561,0
+GSL.US,D,20101013,000000,18.7089,18.8474,18.5024,18.7089,7129.5025698799,0
+GSL.US,D,20101014,000000,18.7777,20.9091,18.64,20.9091,54788.227679174,0
+GSL.US,D,20101015,000000,20.7725,22.0799,20.7045,22.0112,34457.317657701,0
+GSL.US,D,20101018,000000,21.8735,22.7662,21.3918,22.4919,32594.587928091,0
+GSL.US,D,20101019,000000,22.4232,22.4232,21.5285,22.1479,26862.132655419,0
+GSL.US,D,20101020,000000,22.2846,22.4919,21.9414,22.4232,16169.469970641,0
+GSL.US,D,20101021,000000,22.3553,23.9371,22.0799,23.3857,42018.55769908,0
+GSL.US,D,20101022,000000,23.3857,25.3804,23.0425,25.3804,56892.815255225,0
+GSL.US,D,20101025,000000,25.7254,27.1686,25.3804,26.8256,50097.458394245,0
+GSL.US,D,20101026,000000,26.6879,29.2333,26.4805,28.6827,76627.566900821,0
+GSL.US,D,20101027,000000,28.7514,29.0956,27.7881,28.545,37646.022422626,0
+GSL.US,D,20101028,000000,28.6827,30.0572,28.545,29.6452,46065.43350686,0
+GSL.US,D,20101029,000000,29.7828,31.64,29.6452,31.64,44377.732481911,0
+GSL.US,D,20101101,000000,32.1904,33.3604,31.0894,33.2906,65487.255044121,0
+GSL.US,D,20101102,000000,34.7367,35.4239,33.8411,35.1477,150677.43833299,0
+GSL.US,D,20101103,000000,35.4239,36.8672,33.7732,36.7984,102999.61918319,0
+GSL.US,D,20101104,000000,37.2811,37.5563,31.0894,32.7401,194920.45175131,0
+GSL.US,D,20101105,000000,33.1529,34.3917,32.4648,34.1843,47672.515249661,0
+GSL.US,D,20101108,000000,33.6356,34.1155,31.984,31.984,48437.337650031,0
+GSL.US,D,20101109,000000,31.984,32.4648,30.0572,30.7452,65561.509646098,0
+GSL.US,D,20101110,000000,30.9509,32.8089,29.9203,31.984,93155.580521011,0
+GSL.US,D,20101111,000000,31.7097,31.9152,30.4012,31.9152,34694.93238403,0
+GSL.US,D,20101112,000000,31.572,31.9152,30.6765,31.7776,26694.529410955,0
+GSL.US,D,20101115,000000,31.3637,33.7035,31.3637,33.3604,32703.848271001,0
+GSL.US,D,20101116,000000,33.0852,33.3604,31.64,33.0852,24131.684862699,0
+GSL.US,D,20101117,000000,33.0852,34.1155,32.7401,32.8787,20164.367557037,0
+GSL.US,D,20101118,000000,33.1529,33.3604,31.7776,32.1904,27798.801420366,0
+GSL.US,D,20101119,000000,32.0528,33.1529,31.0894,32.0528,27107.172841944,0
+GSL.US,D,20101122,000000,31.8454,32.3272,31.2959,32.3272,12794.067920744,0
+GSL.US,D,20101123,000000,31.984,32.2593,31.5024,31.64,7123.1378897104,0
+GSL.US,D,20101124,000000,31.9152,31.9152,30.5398,30.6086,18277.239886777,0
+GSL.US,D,20101126,000000,32.3272,32.3979,30.47,31.572,30292.695266786,0
+GSL.US,D,20101129,000000,31.8454,36.5938,31.5024,35.0092,122013.04040957,0
+GSL.US,D,20101130,000000,34.8046,36.1799,33.4971,33.7732,55706.863183639,0
+GSL.US,D,20101201,000000,33.91,34.9413,33.5668,34.3917,19471.67819859,0
+GSL.US,D,20101202,000000,34.2541,35.6973,33.6356,35.1477,42331.487807415,0
+GSL.US,D,20101203,000000,35.2853,38.3133,34.5284,36.4552,96521.435550653,0
+GSL.US,D,20101206,000000,36.2478,36.3167,34.8046,35.4239,35950.895937479,0
+GSL.US,D,20101207,000000,36.0414,36.0414,34.5971,34.5971,25296.42133372,0
+GSL.US,D,20101208,000000,34.5284,34.665,33.3604,34.3917,19854.619788788,0
+GSL.US,D,20101209,000000,34.4596,35.2165,34.0476,34.1843,11250.632979638,0
+GSL.US,D,20101210,000000,34.7367,34.7367,33.9787,33.9787,12210.638905206,0
+GSL.US,D,20101213,000000,33.9787,34.1843,32.1207,32.3272,40518.614739132,0
+GSL.US,D,20101214,000000,32.4648,34.1843,32.3272,33.2218,13016.831726676,0
+GSL.US,D,20101215,000000,33.4292,33.9787,33.0163,33.4971,18005.680199544,0
+GSL.US,D,20101216,000000,33.7035,34.322,33.0852,33.9787,15502.23933287,0
+GSL.US,D,20101217,000000,33.8411,33.91,33.2218,33.6356,6785.8098407264,0
+GSL.US,D,20101220,000000,33.7035,35.5597,32.3272,34.322,56967.069857203,0
+GSL.US,D,20101221,000000,34.2541,35.0789,33.5668,33.7035,12255.191666392,0
+GSL.US,D,20101222,000000,33.91,34.322,33.6356,34.1843,7600.4889024237,0
+GSL.US,D,20101223,000000,34.322,35.2165,34.322,34.5971,17403.157143498,0
+GSL.US,D,20101227,000000,34.5971,34.7367,33.5668,33.91,11883.918656504,0
+GSL.US,D,20101228,000000,34.322,34.5971,33.0852,33.7035,24083.949761427,0
+GSL.US,D,20101229,000000,33.6356,34.1155,32.8787,33.2218,16278.730313551,0
+GSL.US,D,20101230,000000,33.0163,34.2541,32.6722,34.1843,13744.526826058,0
+GSL.US,D,20101231,000000,34.2541,34.322,33.6356,34.0476,14714.07977188,0
+GSL.US,D,20110103,000000,34.1843,34.8046,33.4971,34.7367,22449.287737891,0
+GSL.US,D,20110104,000000,34.7367,34.9413,33.7035,33.9787,12551.149294274,0
+GSL.US,D,20110105,000000,34.0476,34.9413,33.5668,34.665,14668.466230666,0
+GSL.US,D,20110106,000000,34.7367,40.2373,34.5284,39.8244,200949.9254319,0
+GSL.US,D,20110107,000000,39.6888,39.963,37.5563,39.4125,63219.307343719,0
+GSL.US,D,20110110,000000,39.0684,41.9578,38.9318,40.3071,42542.583033035,0
+GSL.US,D,20110111,000000,40.6493,40.9925,39.3437,39.8943,17471.047065306,0
+GSL.US,D,20110112,000000,40.3071,40.8576,39.3437,40.8576,25549.947760471,0
+GSL.US,D,20110113,000000,41.0632,42.5084,39.3437,40.9925,62274.152338547,0
+GSL.US,D,20110114,000000,41.2706,41.6815,39.5492,41.3385,26481.312625276,0
+GSL.US,D,20110118,000000,41.6815,43.5387,40.7888,43.1277,59251.990038057,0
+GSL.US,D,20110119,000000,42.645,44.5021,42.645,44.4342,50803.93789306,0
+GSL.US,D,20110120,000000,44.2268,44.2966,42.0964,44.1571,28892.465629492,0
+GSL.US,D,20110121,000000,44.6398,46.7722,44.1571,45.6032,39080.197020822,0
+GSL.US,D,20110124,000000,45.9473,46.4281,44.5021,44.9848,19172.538230622,0
+GSL.US,D,20110125,000000,44.7775,44.7775,43.1277,43.4699,20406.225403479,0
+GSL.US,D,20110126,000000,43.1277,43.7452,42.3698,43.4011,23208.80623812,0
+GSL.US,D,20110127,000000,43.1955,46.9098,43.1955,45.8087,31458.492517834,0
+GSL.US,D,20110128,000000,45.5334,45.7409,43.1277,44.8462,24317.321367642,0
+GSL.US,D,20110131,000000,44.4342,44.4342,41.6815,44.3645,39343.270467829,0
+GSL.US,D,20110201,000000,44.5021,45.328,43.5387,44.4342,22040.887427015,0
+GSL.US,D,20110202,000000,44.2966,45.9473,44.0892,45.4656,13179.131070999,0
+GSL.US,D,20110203,000000,45.5334,47.1162,45.5334,45.7409,18676.0931774,0
+GSL.US,D,20110204,000000,45.9473,46.1538,45.0527,45.8087,9716.745058786,0
+GSL.US,D,20110207,000000,45.8087,45.8776,44.2268,45.1894,20255.594639467,0
+GSL.US,D,20110208,000000,44.7077,46.1538,44.7077,45.672,17324.659421407,0
+GSL.US,D,20110209,000000,45.8776,47.4613,45.1894,46.9786,19794.155327178,0
+GSL.US,D,20110210,000000,46.4969,47.4613,45.9473,47.4613,16155.679830273,0
+GSL.US,D,20110211,000000,46.7722,48.4926,46.7722,47.6658,29157.660636556,0
+GSL.US,D,20110214,000000,47.5292,48.8358,47.5292,48.5605,22223.341591874,0
+GSL.US,D,20110215,000000,49.111,49.1799,47.1851,48.01,24770.274439706,0
+GSL.US,D,20110216,000000,48.01,48.1486,47.3227,48.01,11738.591792634,0
+GSL.US,D,20110218,000000,48.6293,48.8358,47.3915,48.4926,17169.785537283,0
+GSL.US,D,20110222,000000,48.3531,48.767,47.1851,48.6972,24328.989947953,0
+GSL.US,D,20110223,000000,48.767,53.3051,48.6972,51.1057,53394.36272205,0
+GSL.US,D,20110224,000000,51.2443,52.2757,49.9368,50.2121,11468.09288543,0
+GSL.US,D,20110225,000000,50.8306,51.2443,49.3863,50.4864,19697.624344607,0
+GSL.US,D,20110228,000000,51.3122,51.7949,49.868,50.3488,19402.727496752,0
+GSL.US,D,20110301,000000,50.5553,50.5553,48.6293,49.0422,23106.971355407,0
+GSL.US,D,20110302,000000,48.8358,49.1799,45.9473,48.1486,42446.052050465,0
+GSL.US,D,20110303,000000,48.5605,48.9725,47.5292,48.2842,16089.911468523,0
+GSL.US,D,20110304,000000,47.9402,48.4926,47.3227,47.5292,15414.194590525,0
+GSL.US,D,20110307,000000,47.0474,49.7294,46.7043,47.6658,30377.557669045,0
+GSL.US,D,20110308,000000,48.1486,49.3863,47.3915,48.3531,32395.16128278,0
+GSL.US,D,20110309,000000,48.1486,48.2164,47.3227,47.3915,9636.1257766388,0
+GSL.US,D,20110310,000000,47.1162,47.4613,46.084,46.2914,21546.56393385,0
+GSL.US,D,20110311,000000,45.8776,46.2226,45.6032,46.1538,22471.564118484,0
+GSL.US,D,20110314,000000,45.7409,46.0161,45.1215,45.5334,26983.06157864,0
+GSL.US,D,20110315,000000,44.0892,44.8462,41.6127,44.0892,38369.474401893,0
+GSL.US,D,20110316,000000,43.8838,44.5021,42.2331,42.301,23111.214475521,0
+GSL.US,D,20110317,000000,42.9213,43.2643,42.0266,42.301,25422.654157082,0
+GSL.US,D,20110318,000000,42.5084,43.2643,41.9578,42.5771,20129.361816106,0
+GSL.US,D,20110321,000000,42.9891,43.6763,42.8514,43.3323,11792.691574075,0
+GSL.US,D,20110322,000000,43.5387,44.7077,43.5387,43.7452,14804.246074281,0
+GSL.US,D,20110323,000000,43.8838,44.0892,43.0579,43.7452,13017.892506705,0
+GSL.US,D,20110324,000000,43.6763,46.2226,43.6763,46.1538,15063.076401175,0
+GSL.US,D,20110325,000000,46.1538,48.9725,45.9473,48.6972,19450.462598025,0
+GSL.US,D,20110328,000000,48.2164,48.6293,46.9098,46.9098,12686.929137891,0
+GSL.US,D,20110329,000000,46.9098,47.8045,45.6032,45.8087,10580.220001783,0
+GSL.US,D,20110330,000000,45.672,47.5981,45.1894,47.3915,14091.401895296,0
+GSL.US,D,20110331,000000,47.5981,48.6293,47.3915,48.4229,18369.527749236,0
+GSL.US,D,20110401,000000,48.6293,48.6293,46.841,46.9098,11947.565458199,0
+GSL.US,D,20110404,000000,47.0474,48.1486,46.4969,47.6658,16780.479266914,0
+GSL.US,D,20110405,000000,47.9402,48.4229,47.3915,47.9402,5927.6387978707,0
+GSL.US,D,20110406,000000,48.01,48.1486,47.0474,47.8723,4763.9631068786,0
+GSL.US,D,20110407,000000,47.7347,50.4185,47.0474,48.6972,23719.041431709,0
+GSL.US,D,20110408,000000,48.6972,48.9725,46.0161,46.6355,23804.964613997,0
+GSL.US,D,20110411,000000,46.7043,46.9098,44.5021,46.0161,29610.613708618,0
+GSL.US,D,20110412,000000,45.672,45.672,44.5021,44.5719,14561.327447812,0
+GSL.US,D,20110413,000000,44.5719,45.3958,43.6763,44.916,10827.381748366,0
+GSL.US,D,20110414,000000,44.8462,45.672,39.8244,44.5021,32401.525962948,0
+GSL.US,D,20110415,000000,44.7077,44.8462,44.3645,44.6398,2202.1793386506,0
+GSL.US,D,20110418,000000,44.3645,45.8087,43.2643,44.9848,10999.228112942,0
+GSL.US,D,20110419,000000,44.7775,44.7775,42.7148,43.6763,11962.416378596,0
+GSL.US,D,20110420,000000,44.0892,44.6398,42.2331,42.8514,29952.184877717,0
+GSL.US,D,20110421,000000,42.7827,44.2268,42.3698,43.7452,6759.2903400201,0
+GSL.US,D,20110425,000000,43.4011,43.7452,42.9213,43.5387,3937.6154648704,0
+GSL.US,D,20110426,000000,41.9578,43.3323,40.9256,42.9213,53385.876481826,0
+GSL.US,D,20110427,000000,42.645,43.0579,41.6815,42.2331,11922.106737522,0
+GSL.US,D,20110428,000000,41.7522,42.7827,41.6815,41.9578,11783.14455382,0
+GSL.US,D,20110429,000000,41.8201,43.3323,41.8201,43.1277,8267.719540194,0
+GSL.US,D,20110502,000000,43.1277,43.1277,40.9256,41.889,16507.858799653,0
+GSL.US,D,20110503,000000,41.6127,42.5084,41.2706,42.4395,6559.8636947088,0
+GSL.US,D,20110504,000000,42.4395,43.5387,41.6127,43.2643,24933.634564057,0
+GSL.US,D,20110505,000000,42.9891,43.7452,42.8514,43.5387,6677.6102778447,0
+GSL.US,D,20110506,000000,43.8838,45.3958,43.7452,45.1894,8286.8135807026,0
+GSL.US,D,20110509,000000,45.328,46.1538,44.1571,45.8087,10914.365710682,0
+GSL.US,D,20110510,000000,45.4656,47.4613,44.3645,47.1851,42626.384655267,0
+GSL.US,D,20110511,000000,47.1162,48.0797,47.0474,47.1162,11908.316597154,0
+GSL.US,D,20110512,000000,47.1162,47.2538,45.1894,45.9473,27345.848348301,0
+GSL.US,D,20110513,000000,46.0161,47.7347,45.9473,47.6658,22175.606490602,0
+GSL.US,D,20110516,000000,47.7347,48.2164,40.7888,41.2706,69995.570164191,0
+GSL.US,D,20110517,000000,40.8576,40.9925,34.1843,38.45,82822.522265811,0
+GSL.US,D,20110518,000000,38.45,38.9318,37.8306,38.45,13629.962583006,0
+GSL.US,D,20110519,000000,38.3812,41.2008,38.1059,40.2373,18506.36837288,0
+GSL.US,D,20110520,000000,40.2373,41.8201,39.7557,41.3385,13689.366264588,0
+GSL.US,D,20110523,000000,40.3759,41.7522,39.6888,41.5459,9528.9869937853,0
+GSL.US,D,20110524,000000,41.3385,41.3385,40.3759,40.6493,7862.5015694018,0
+GSL.US,D,20110525,000000,40.1694,41.2008,38.7243,39.5492,17726.695052114,0
+GSL.US,D,20110526,000000,39.4125,40.5815,39.4125,40.4438,6259.6629467135,0
+GSL.US,D,20110527,000000,40.4438,41.0632,40.1007,40.9256,7510.3226000223,0
+GSL.US,D,20110531,000000,41.0632,41.0632,37.2123,39.2739,20331.970801501,0
+GSL.US,D,20110601,000000,39.4125,39.6888,37.6251,37.8306,7515.6265001636,0
+GSL.US,D,20110602,000000,38.0371,39.3437,37.4167,39.0005,5417.4036042816,0
+GSL.US,D,20110603,000000,38.7243,38.7243,37.4856,38.1059,5910.6663174186,0
+GSL.US,D,20110606,000000,37.9682,38.5867,35.0789,36.1112,12153.356783681,0
+GSL.US,D,20110607,000000,36.1112,37.4856,35.9048,37.1443,7717.1747055314,0
+GSL.US,D,20110608,000000,37.0737,37.0737,34.7367,35.2165,11105.306115767,0
+GSL.US,D,20110609,000000,35.2165,36.8672,31.2289,36.5938,36012.421179118,0
+GSL.US,D,20110610,000000,35.9735,36.1799,34.9413,35.6285,7796.7332076503,0
+GSL.US,D,20110613,000000,35.4239,35.6285,34.5971,34.8724,4319.4962750411,0
+GSL.US,D,20110614,000000,35.0789,36.1112,34.8724,35.8359,14409.635903771,0
+GSL.US,D,20110615,000000,35.3542,35.9048,35.3542,35.8359,6548.1951143979,0
+GSL.US,D,20110616,000000,35.9048,36.1112,35.6285,35.9735,11594.325708791,0
+GSL.US,D,20110617,000000,36.3854,37.0048,35.9735,36.5241,8014.1931134419,0
+GSL.US,D,20110620,000000,36.7984,37.2123,36.4552,36.7984,5372.850843095,0
+GSL.US,D,20110621,000000,37.0048,38.0371,36.7984,37.7618,5039.765914224,0
+GSL.US,D,20110622,000000,37.7618,40.5815,37.7618,40.2373,5471.5033857225,0
+GSL.US,D,20110623,000000,39.4125,40.1694,38.7243,39.2739,7600.4889024237,0
+GSL.US,D,20110624,000000,38.5867,38.861,37.4856,37.9682,3790.1670409434,0
+GSL.US,D,20110627,000000,37.8306,38.1739,36.4552,37.2811,6537.5873141154,0
+GSL.US,D,20110628,000000,37.2811,37.5563,35.4239,36.0414,9987.2439659901,0
+GSL.US,D,20110629,000000,36.1112,36.6617,35.768,36.2478,4133.8597700971,0
+GSL.US,D,20110630,000000,36.5241,36.6617,35.4239,36.6617,1145.6424305119,0
+GSL.US,D,20110701,000000,36.5938,38.1059,36.5241,37.9004,4269.6396137132,0
+GSL.US,D,20110705,000000,37.9004,38.3133,37.349,37.8306,2720.9007724657,0
+GSL.US,D,20110706,000000,37.6251,37.9004,35.768,36.5938,11807.54249447,0
+GSL.US,D,20110707,000000,36.937,37.4167,36.3854,36.5938,4161.4400508315,0
+GSL.US,D,20110708,000000,36.1799,36.3854,35.768,36.0414,1930.6196514182,0
+GSL.US,D,20110711,000000,35.768,35.9735,35.5597,35.9735,2459.9488855158,0
+GSL.US,D,20110712,000000,35.8359,35.8359,34.7367,35.0092,5576.5206085193,0
+GSL.US,D,20110713,000000,34.9413,34.9413,33.0852,34.1155,8759.9214733028,0
+GSL.US,D,20110714,000000,34.5284,34.665,33.3604,34.0476,5030.2188939697,0
+GSL.US,D,20110715,000000,33.9787,34.0476,33.3604,33.4971,4387.3861968492,0
+GSL.US,D,20110718,000000,33.2218,33.2906,28.2688,29.5066,61809.530686173,0
+GSL.US,D,20110719,000000,29.3708,30.1957,27.1008,29.3708,50466.609844077,0
+GSL.US,D,20110720,000000,29.302,29.4397,28.6827,29.2333,12043.035660742,0
+GSL.US,D,20110721,000000,29.1644,29.2333,28.1321,28.7514,14262.187479845,0
+GSL.US,D,20110722,000000,28.545,28.958,28.0642,28.4084,8905.2483371733,0
+GSL.US,D,20110725,000000,28.1321,28.7514,27.7192,28.7514,2612.701209584,0
+GSL.US,D,20110726,000000,28.6138,28.7514,28.4084,28.6827,1470.2411191569,0
+GSL.US,D,20110727,000000,28.3385,28.545,26.8256,27.3072,12472.651572184,0
+GSL.US,D,20110728,000000,27.5816,27.5816,26.2751,27.032,11056.510234467,0
+GSL.US,D,20110729,000000,26.6879,27.3752,26.4805,27.032,5062.0422948173,0
+GSL.US,D,20110801,000000,27.6505,28.958,24.4179,24.762,46649.923302427,0
+GSL.US,D,20110802,000000,24.762,25.4492,23.7307,24.4876,29088.709934719,0
+GSL.US,D,20110803,000000,24.4876,24.6931,23.2481,24.349,14414.939803913,0
+GSL.US,D,20110804,000000,24.2124,24.2124,22.0112,22.5617,26989.426258808,0
+GSL.US,D,20110805,000000,23.3857,24.005,22.2846,23.0425,51763.943818628,0
+GSL.US,D,20110808,000000,22.1479,22.1479,19.2585,19.5347,23694.643491059,0
+GSL.US,D,20110809,000000,18.5024,20.7725,18.5024,20.3595,38055.483513532,0
+GSL.US,D,20110810,000000,19.9466,21.9414,19.7402,21.323,5341.0274422475,0
+GSL.US,D,20110811,000000,21.5964,22.7662,21.5285,22.1479,18556.225034207,0
+GSL.US,D,20110812,000000,23.0425,23.7307,22.0112,22.0112,16891.86116988,0
+GSL.US,D,20110815,000000,22.3553,25.3115,22.0799,24.8309,11752.381933001,0
+GSL.US,D,20110816,000000,24.8309,24.9675,24.2124,24.4876,8537.15766737,0
+GSL.US,D,20110817,000000,24.2812,24.6931,23.7995,24.1426,6453.7856918836,0
+GSL.US,D,20110818,000000,23.9371,23.9371,21.9414,22.9727,9185.2942646318,0
+GSL.US,D,20110819,000000,22.6984,23.0425,20.0164,20.6348,17181.454117594,0
+GSL.US,D,20110822,000000,21.3918,21.3918,19.397,19.6723,10163.33345068,0
+GSL.US,D,20110823,000000,19.7402,20.979,19.2585,20.7045,6940.6837248511,0
+GSL.US,D,20110824,000000,20.9091,21.4597,19.7402,21.2533,5454.5309052704,0
+GSL.US,D,20110825,000000,21.5964,21.5964,20.1541,20.2926,5832.1685953281,0
+GSL.US,D,20110826,000000,20.2926,20.9091,19.397,20.8404,6934.3190446816,0
+GSL.US,D,20110829,000000,21.5285,21.7349,20.979,21.5964,4492.4034196461,0
+GSL.US,D,20110830,000000,21.7349,23.0425,21.4597,23.0425,5010.0640734329,0
+GSL.US,D,20110831,000000,22.9048,23.661,21.9414,22.3553,7458.344378638,0
+GSL.US,D,20110901,000000,22.6296,22.6296,21.8029,21.8029,4665.3105642511,0
+GSL.US,D,20110902,000000,21.323,21.3918,20.7725,21.1156,2086.5543155711,0
+GSL.US,D,20110906,000000,20.5651,20.7725,19.9466,20.3595,4257.9710334025,0
+GSL.US,D,20110907,000000,20.7725,21.1854,20.2926,20.7725,2761.2104135392,0
+GSL.US,D,20110908,000000,20.6348,20.6348,19.6036,19.9466,14220.817058743,0
+GSL.US,D,20110909,000000,19.7402,19.7402,18.64,19.2585,15793.953840641,0
+GSL.US,D,20110912,000000,18.64,19.2585,18.5703,18.8474,9506.7106131921,0
+GSL.US,D,20110913,000000,18.8474,19.2585,18.0208,18.5024,10408.373637206,0
+GSL.US,D,20110914,000000,18.9842,19.2585,17.7464,18.9842,8125.5750164083,0
+GSL.US,D,20110915,000000,19.1217,19.1906,18.5024,18.9842,6730.6492792573,0
+GSL.US,D,20110916,000000,18.9163,19.1217,18.64,18.7089,2085.4935355429,0
+GSL.US,D,20110919,000000,18.4346,18.4346,16.8508,17.4004,21410.784090233,0
+GSL.US,D,20110920,000000,17.2646,17.4711,16.1636,16.4388,19590.485561753,0
+GSL.US,D,20110921,000000,16.3002,16.4388,13.688,14.3065,36363.53936847,0
+GSL.US,D,20110922,000000,13.5494,14.5818,13.2073,14.3065,19770.818166556,0
+GSL.US,D,20110923,000000,14.3763,16.0269,14.1698,15.1322,13422.049697469,0
+GSL.US,D,20110926,000000,15.1322,15.2698,14.4441,14.8579,8316.5154214936,0
+GSL.US,D,20110927,000000,14.9248,15.3397,14.5818,14.5818,6608.6595760083,0
+GSL.US,D,20110928,000000,14.5818,14.6515,13.9633,13.9633,6105.8498426169,0
+GSL.US,D,20110929,000000,14.3763,14.4441,13.0008,13.4127,13757.256186397,0
+GSL.US,D,20110930,000000,13.1356,14.8579,12.3814,14.4441,18184.952024319,0
+GSL.US,D,20111003,000000,14.1,14.5119,13.4127,14.0321,21821.305961167,0
+GSL.US,D,20111004,000000,13.6192,13.9633,12.3814,13.9633,17504.99202621,0
+GSL.US,D,20111005,000000,13.8936,14.3763,13.2073,13.7569,3967.3173056615,0
+GSL.US,D,20111006,000000,13.4816,13.9633,13.4127,13.4816,3472.9938124962,0
+GSL.US,D,20111007,000000,13.6192,13.688,12.4484,12.7237,6520.6148336634,0
+GSL.US,D,20111010,000000,13.2073,13.688,13.0677,13.4816,5842.7763956106,0
+GSL.US,D,20111011,000000,13.2073,13.7569,13.2073,13.4816,3453.8997719876,0
+GSL.US,D,20111012,000000,13.6192,16.3002,13.6192,15.4084,16262.818613128,0
+GSL.US,D,20111013,000000,15.7517,18.5703,15.6828,18.3658,23185.469077499,0
+GSL.US,D,20111014,000000,18.2272,18.9163,17.7464,18.64,7905.9935505602,0
+GSL.US,D,20111017,000000,18.5024,18.5703,16.8508,17.4711,5853.3841958931,0
+GSL.US,D,20111018,000000,17.2646,17.2646,16.5076,16.7132,3798.6532811694,0
+GSL.US,D,20111019,000000,16.7132,16.7132,16.0269,16.37,1240.0518530263,0
+GSL.US,D,20111020,000000,16.1636,17.0572,15.4754,16.7132,4368.2921563407,0
+GSL.US,D,20111021,000000,16.7132,18.296,16.7132,18.0208,10372.307116245,0
+GSL.US,D,20111024,000000,18.4346,18.8474,17.6765,18.0208,4269.6396137132,0
+GSL.US,D,20111025,000000,18.0886,18.3658,17.7464,17.7464,3565.2816749541,0
+GSL.US,D,20111026,000000,18.5703,18.7777,18.1593,18.2272,7313.0175147675,0
+GSL.US,D,20111027,000000,19.1217,20.7725,18.8474,19.1217,10958.918471868,0
+GSL.US,D,20111028,000000,19.3292,19.81,18.0886,18.64,4562.4149015107,0
+GSL.US,D,20111031,000000,18.5703,18.5703,17.6765,17.884,1513.7331003153,0
+GSL.US,D,20111101,000000,17.5399,17.884,15.4754,15.4754,6769.8981403026,0
+GSL.US,D,20111102,000000,15.614,15.9571,15.3397,15.8204,2815.3101949801,0
+GSL.US,D,20111103,000000,15.8204,15.8204,15.3397,15.4754,1321.7319152017,0
+GSL.US,D,20111104,000000,15.3397,15.3397,14.6515,15.1322,4198.5673518203,0
+GSL.US,D,20111107,000000,14.7891,14.9248,14.1698,14.6515,6555.6205745957,0
+GSL.US,D,20111108,000000,14.8579,14.9946,14.4441,14.7203,7112.5300894279,0
+GSL.US,D,20111109,000000,14.3065,14.7891,13.8936,14.1698,3801.8356212543,0
+GSL.US,D,20111110,000000,14.9946,14.9946,13.4816,14.1,14599.515528828,0
+GSL.US,D,20111111,000000,14.3065,14.4441,13.4816,14.4441,5973.2523390855,0
+GSL.US,D,20111114,000000,14.5119,15.1322,11.5547,12.6558,41489.228464982,0
+GSL.US,D,20111115,000000,12.5191,12.587,12.2428,12.3814,8777.9547337831,0
+GSL.US,D,20111116,000000,12.3814,12.3814,12.1052,12.1052,18232.687125591,0
+GSL.US,D,20111117,000000,12.3126,12.5191,12.0374,12.175,15797.136180724,0
+GSL.US,D,20111118,000000,12.175,13.0008,12.175,13.0008,7544.2675609264,0
+GSL.US,D,20111121,000000,12.7237,12.9311,12.3126,12.3126,11340.799282039,0
+GSL.US,D,20111122,000000,12.3814,12.7237,12.3814,12.587,7212.2434120836,0
+GSL.US,D,20111123,000000,12.7237,13.0008,12.3126,12.4484,7004.3305265463,0
+GSL.US,D,20111125,000000,12.5191,13.0677,12.3814,12.7237,665.10907771383,0
+GSL.US,D,20111128,000000,13.344,13.344,11.7602,11.7602,12734.664239162,0
+GSL.US,D,20111129,000000,11.8988,12.0374,11.1446,11.4869,17261.012619712,0
+GSL.US,D,20111130,000000,11.1446,13.4127,11.1446,13.4127,29100.37851503,0
+GSL.US,D,20111201,000000,13.4816,14.7891,13.0677,14.7203,10795.558347518,0
+GSL.US,D,20111202,000000,15.0634,15.6828,14.7891,15.0634,11297.307300881,0
+GSL.US,D,20111205,000000,15.4754,15.4754,14.3763,14.5818,5405.7350239709,0
+GSL.US,D,20111206,000000,14.7203,15.2698,14.3763,14.8579,1956.0783720962,0
+GSL.US,D,20111207,000000,14.3763,14.8579,14.2386,14.4441,2448.280305205,0
+GSL.US,D,20111208,000000,14.3763,14.5818,13.0677,14.2386,5599.8577691409,0
+GSL.US,D,20111209,000000,14.1698,14.3763,13.9633,14.0321,850.74558265789,0
+GSL.US,D,20111212,000000,13.7569,14.0321,13.0677,13.344,1072.4486085625,0
+GSL.US,D,20111213,000000,13.2751,13.2751,12.0374,12.5191,7508.2010399658,0
+GSL.US,D,20111214,000000,12.7237,12.7237,12.3126,12.3814,13427.35359761,0
+GSL.US,D,20111215,000000,12.6558,12.6558,10.3858,11.3492,31580.482221082,0
+GSL.US,D,20111216,000000,11.4171,12.0374,11.006,12.0374,5214.7946188855,0
+GSL.US,D,20111219,000000,11.8988,12.3814,11.4171,12.0374,10038.161407346,0
+GSL.US,D,20111220,000000,12.175,12.3126,11.1446,11.6923,13786.958027188,0
+GSL.US,D,20111221,000000,11.4869,12.587,11.3492,12.587,4193.2634516791,0
+GSL.US,D,20111222,000000,12.5191,12.6558,12.2428,12.587,1883.945330175,0
+GSL.US,D,20111223,000000,12.3126,12.3814,11.8309,12.0374,5880.9644766276,0
+GSL.US,D,20111227,000000,11.9667,12.3814,11.7602,12.1052,4404.3586773012,0
+GSL.US,D,20111228,000000,12.1052,12.3814,11.9667,12.2428,4168.8655110293,0
+GSL.US,D,20111229,000000,12.2428,12.5191,12.0374,12.0374,4006.5661667068,0
+GSL.US,D,20111230,000000,11.9667,12.6558,11.7602,12.4484,8724.9157323705,0
+GSL.US,D,20120103,000000,12.4484,13.1356,11.8988,12.0374,3432.6841714226,0
+GSL.US,D,20120104,000000,12.1052,12.2428,11.006,11.006,19431.368557515,0
+GSL.US,D,20120105,000000,11.1446,12.175,11.1446,12.0374,6011.4404201026,0
+GSL.US,D,20120106,000000,12.0374,12.3126,11.8309,12.1052,3149.4559038794,0
+GSL.US,D,20120109,000000,12.2428,12.7934,12.1052,12.7934,6510.0070333809,0
+GSL.US,D,20120110,000000,12.8631,13.344,12.6558,12.8631,4992.0308129527,0
+GSL.US,D,20120111,000000,12.9311,13.2751,12.9311,13.1356,1866.9728497231,0
+GSL.US,D,20120112,000000,12.8631,13.344,12.587,13.0677,3404.0431106599,0
+GSL.US,D,20120113,000000,12.587,13.1356,11.9667,12.3814,4671.6752444207,0
+GSL.US,D,20120117,000000,12.3126,12.7237,12.3126,12.3126,5160.6948374447,0
+GSL.US,D,20120118,000000,12.3126,12.4484,12.1052,12.3814,2504.5016467024,0
+GSL.US,D,20120119,000000,12.4484,13.0677,12.4484,12.8631,2890.625576986,0
+GSL.US,D,20120120,000000,13.0008,14.1,12.9311,13.8247,4855.1901893082,0
+GSL.US,D,20120123,000000,13.8936,14.9946,13.8936,14.5119,24415.973910271,0
+GSL.US,D,20120124,000000,14.5119,14.7891,13.344,13.6192,19694.442004522,0
+GSL.US,D,20120125,000000,13.1356,13.1356,12.5191,12.6558,17116.74653587,0
+GSL.US,D,20120126,000000,13.0008,13.2751,12.3126,12.7237,8371.6759829627,0
+GSL.US,D,20120127,000000,12.4484,13.0008,12.2428,12.4484,3653.326417299,0
+GSL.US,D,20120130,000000,12.3814,12.8631,12.3126,12.8631,3923.8253245032,0
+GSL.US,D,20120131,000000,12.7237,13.2073,12.7237,13.0677,7889.0210701082,0
+GSL.US,D,20120201,000000,13.344,13.6192,13.0677,13.4127,12586.155035206,0
+GSL.US,D,20120202,000000,13.6192,14.1,13.2073,14.0321,16011.413746432,0
+GSL.US,D,20120203,000000,13.7569,14.4441,13.688,14.4441,6059.1755213739,0
+GSL.US,D,20120206,000000,14.4441,15.7517,14.1698,15.6828,30632.144875826,0
+GSL.US,D,20120207,000000,15.8204,15.8204,14.9946,15.4754,4704.5594252964,0
+GSL.US,D,20120208,000000,15.8883,16.3002,15.4754,16.1636,8273.0234403353,0
+GSL.US,D,20120209,000000,16.9196,17.127,16.0269,16.783,10336.240595285,0
+GSL.US,D,20120210,000000,16.9894,17.884,16.5076,17.8151,12964.853505293,0
+GSL.US,D,20120213,000000,17.6765,19.9466,14.8579,19.3292,20392.435263111,0
+GSL.US,D,20120214,000000,19.3292,19.3292,17.6765,19.1217,9014.5086800833,0
+GSL.US,D,20120215,000000,19.1906,20.2228,18.5703,19.0529,11375.805022971,0
+GSL.US,D,20120216,000000,18.9163,19.9466,18.7777,19.2585,8704.7609118337,0
+GSL.US,D,20120217,000000,19.7402,19.81,18.3658,18.7777,11925.289077606,0
+GSL.US,D,20120221,000000,18.9842,19.0529,17.127,17.5399,16313.736054483,0
+GSL.US,D,20120222,000000,17.127,17.3325,16.8508,17.2646,9624.4571963281,0
+GSL.US,D,20120223,000000,17.127,18.2272,17.127,18.2272,5138.4184568514,0
+GSL.US,D,20120224,000000,18.64,18.9163,17.9528,17.9528,1648.4521639032,0
+GSL.US,D,20120227,000000,18.0886,18.2272,17.6765,17.9528,3347.8217691625,0
+GSL.US,D,20120228,000000,17.6078,17.884,17.1959,17.8151,9156.653203869,0
+GSL.US,D,20120229,000000,17.884,17.884,16.5076,16.8508,7419.0955175926,0
+GSL.US,D,20120301,000000,17.0572,17.8151,16.5076,16.8508,6686.0965180707,0
+GSL.US,D,20120302,000000,16.9894,16.9894,16.1636,16.5076,6969.3247856139,0
+GSL.US,D,20120305,000000,16.6453,16.6453,16.2314,16.6453,9645.6727968931,0
+GSL.US,D,20120306,000000,16.2314,17.7464,16.1636,17.3325,7563.3616014349,0
+GSL.US,D,20120307,000000,18.5703,20.6348,18.5024,19.9466,46680.685923247,0
+GSL.US,D,20120308,000000,20.6348,22.3553,20.0164,21.1854,40707.43358416,0
+GSL.US,D,20120309,000000,21.323,21.323,19.6723,20.2926,19309.378854266,0
+GSL.US,D,20120312,000000,20.7045,22.6296,20.2926,22.6296,34412.764896515,0
+GSL.US,D,20120313,000000,23.3857,24.0737,22.7662,23.5921,44608.98252807,0
+GSL.US,D,20120314,000000,23.7307,23.7307,20.0842,21.8735,42886.275762189,0
+GSL.US,D,20120315,000000,22.0112,23.2481,22.0112,22.7662,13136.699869869,0
+GSL.US,D,20120316,000000,23.3177,24.2124,22.9727,23.3177,23263.966799589,0
+GSL.US,D,20120319,000000,23.5921,24.4179,23.3857,24.005,13545.100180746,0
+GSL.US,D,20120320,000000,24.4179,24.6931,23.8693,24.4876,12131.080403087,0
+GSL.US,D,20120321,000000,24.4876,24.5565,23.5921,24.005,7387.2721167451,0
+GSL.US,D,20120322,000000,24.0737,24.0737,21.4597,23.3857,21073.456041249,0
+GSL.US,D,20120323,000000,23.5921,23.9371,23.3857,23.7995,4196.4457917638,0
+GSL.US,D,20120326,000000,23.661,24.2124,23.5242,23.9371,7543.2067808981,0
+GSL.US,D,20120327,000000,23.7307,23.7995,23.1801,23.7995,3968.3780856898,0
+GSL.US,D,20120328,000000,24.0737,24.1426,23.4553,24.0737,6268.1491869395,0
+GSL.US,D,20120329,000000,23.7995,24.1426,23.1801,24.005,22641.288923005,0
+GSL.US,D,20120330,000000,23.8693,24.1426,23.4553,24.0737,4242.0593329787,0
+GSL.US,D,20120402,000000,24.4179,24.4179,23.8693,24.349,5100.2303758344,0
+GSL.US,D,20120403,000000,24.5565,25.0363,24.4179,24.9675,6331.7959886346,0
+GSL.US,D,20120404,000000,25.2437,26.0694,24.4876,25.4492,9612.7886160172,0
+GSL.US,D,20120405,000000,25.4492,25.6565,23.0425,23.7307,18433.17455093,0
+GSL.US,D,20120409,000000,23.0425,23.3177,21.667,22.0112,11496.733946192,0
+GSL.US,D,20120410,000000,22.2846,22.2846,20.6348,21.1854,17120.989655983,0
+GSL.US,D,20120411,000000,21.8029,23.0425,21.8029,22.6984,8675.0590710427,0
+GSL.US,D,20120412,000000,22.9727,24.349,22.6984,23.2481,16984.149032338,0
+GSL.US,D,20120413,000000,23.4553,23.7307,22.6984,23.4553,1872.2767498643,0
+GSL.US,D,20120416,000000,23.7995,24.1426,23.0425,23.661,6606.5380159519,0
+GSL.US,D,20120417,000000,23.7307,24.0737,23.1801,23.9371,4461.6407988268,0
+GSL.US,D,20120418,000000,23.7995,23.9371,22.9727,23.2481,3494.2094130612,0
+GSL.US,D,20120419,000000,23.0425,23.7307,23.0425,23.4553,3203.5556853202,0
+GSL.US,D,20120420,000000,23.9371,23.9371,22.4232,22.6984,4129.616649984,0
+GSL.US,D,20120423,000000,22.3553,24.9005,21.4597,24.9005,17251.465599458,0
+GSL.US,D,20120424,000000,25.4492,25.9988,25.1051,25.8612,5882.0252566558,0
+GSL.US,D,20120425,000000,25.5868,26.4805,25.1051,25.7924,7658.8318039775,0
+GSL.US,D,20120426,000000,26.1374,26.4805,24.8309,26.2751,6316.9450682391,0
+GSL.US,D,20120427,000000,26.0694,26.6879,25.8612,26.6879,14568.752908009,0
+GSL.US,D,20120430,000000,26.8256,26.8256,25.7254,26.6201,11650.547050289,0
+GSL.US,D,20120501,000000,26.4805,26.9632,26.4805,26.7567,5467.2602656095,0
+GSL.US,D,20120502,000000,26.4805,27.1686,26.3438,26.8256,5952.0367385205,0
+GSL.US,D,20120503,000000,27.1008,27.1008,25.9988,26.4117,5580.7637286324,0
+GSL.US,D,20120504,000000,25.9988,26.1374,25.3115,25.7254,7321.5037549935,0
+GSL.US,D,20120507,000000,25.3804,25.7254,24.6931,25.4492,8524.428307031,0
+GSL.US,D,20120508,000000,25.0363,25.1051,23.4553,24.9005,17475.290185418,0
+GSL.US,D,20120509,000000,24.4179,25.0363,24.1426,24.6931,2659.3755308271,0
+GSL.US,D,20120510,000000,24.5565,25.7254,24.1426,25.3115,5250.8611398461,0
+GSL.US,D,20120511,000000,25.4492,26.0694,24.9675,25.4492,7611.0967027062,0
+GSL.US,D,20120514,000000,24.0737,25.7924,23.7307,24.1426,12970.157405434,0
+GSL.US,D,20120515,000000,24.1426,25.1749,23.5921,24.4179,7662.0141440623,0
+GSL.US,D,20120516,000000,24.2124,24.762,23.5242,24.2812,9473.8264323162,0
+GSL.US,D,20120517,000000,24.0737,24.762,22.8351,24.2124,17025.51945344,0
+GSL.US,D,20120518,000000,24.005,24.005,22.1479,22.9048,18050.232960732,0
+GSL.US,D,20120521,000000,23.0425,23.9371,22.0799,23.9371,3061.4111615345,0
+GSL.US,D,20120522,000000,23.661,24.1426,22.6984,23.1801,4780.9355873305,0
+GSL.US,D,20120523,000000,22.8351,22.8351,20.7725,22.0112,21909.350703511,0
+GSL.US,D,20120524,000000,21.8735,22.6296,21.3918,21.8735,1885.0061102034,0
+GSL.US,D,20120525,000000,22.0799,22.5617,21.323,21.323,8415.167964121,0
+GSL.US,D,20120529,000000,21.323,22.4919,20.6348,22.3553,10847.536568903,0
+GSL.US,D,20120530,000000,21.667,22.0112,20.8404,21.8735,4045.8150277521,0
+GSL.US,D,20120531,000000,22.0799,23.1801,21.667,22.3553,2746.3594931438,0
+GSL.US,D,20120601,000000,22.0799,22.2158,21.1854,21.2533,2414.335344301,0
+GSL.US,D,20120604,000000,21.7349,21.8029,21.1854,21.3918,1536.0094809085,0
+GSL.US,D,20120605,000000,21.1854,21.667,20.979,21.323,1713.1597456266,0
+GSL.US,D,20120606,000000,21.323,23.4553,21.323,22.6984,8368.493642878,0
+GSL.US,D,20120607,000000,23.1801,23.2481,22.2846,22.4232,2706.0498520702,0
+GSL.US,D,20120608,000000,21.7349,22.2158,21.4597,22.2158,2304.0142213628,0
+GSL.US,D,20120611,000000,22.2158,23.1113,21.5285,22.2158,408.40031087692,0
+GSL.US,D,20120612,000000,21.2533,22.2846,20.979,21.9414,1953.9568120397,0
+GSL.US,D,20120613,000000,22.0799,22.0799,21.5285,21.667,571.76043522769,0
+GSL.US,D,20120614,000000,21.5964,22.5617,21.323,21.8735,2272.1908205152,0
+GSL.US,D,20120615,000000,22.2158,22.3553,21.323,22.3553,1300.5163146366,0
+GSL.US,D,20120618,000000,21.8029,22.0112,21.5964,21.667,562.21341497342,0
+GSL.US,D,20120619,000000,22.0799,22.3553,21.0468,22.0112,2590.4248289908,0
+GSL.US,D,20120620,000000,21.8029,22.3553,19.9466,22.0112,12010.151479866,0
+GSL.US,D,20120621,000000,22.0112,22.0112,20.4275,21.8029,3982.168226057,0
+GSL.US,D,20120622,000000,21.667,22.0799,20.979,21.9414,4234.6338727809,0
+GSL.US,D,20120625,000000,21.4597,22.0112,21.1854,21.4597,1453.2686387049,0
+GSL.US,D,20120626,000000,21.1854,21.667,21.1854,21.5964,989.70776635887,0
+GSL.US,D,20120627,000000,21.667,21.9414,20.979,21.7349,4384.2038567645,0
+GSL.US,D,20120628,000000,21.323,21.5285,20.6348,21.5285,968.49216579383,0
+GSL.US,D,20120629,000000,21.7349,22.0112,21.1156,22.0112,2278.5555006847,0
+GSL.US,D,20120702,000000,22.0112,22.4919,21.4597,22.2846,4427.6958379227,0
+GSL.US,D,20120703,000000,21.9414,22.9727,21.667,22.9048,5249.8003598178,0
+GSL.US,D,20120705,000000,22.4232,23.3857,21.9414,23.1113,8314.3938614371,0
+GSL.US,D,20120706,000000,22.6296,23.2481,22.0799,23.2481,2142.7756570685,0
+GSL.US,D,20120709,000000,23.0425,23.0425,21.5964,22.4919,4373.5960564819,0
+GSL.US,D,20120710,000000,22.0799,22.7662,21.5285,22.0799,2218.0910390744,0
+GSL.US,D,20120711,000000,22.0799,22.3553,21.5285,21.7349,1429.9314780833,0
+GSL.US,D,20120712,000000,21.8735,22.6984,21.323,21.8029,3268.2632670436,0
+GSL.US,D,20120713,000000,22.2158,23.7307,22.0112,23.3177,8097.9947356738,0
+GSL.US,D,20120716,000000,23.3857,23.9371,22.3553,22.6984,6280.8785472785,0
+GSL.US,D,20120717,000000,23.1113,23.9371,22.6984,23.0425,3497.391753146,0
+GSL.US,D,20120718,000000,22.7662,22.7662,22.3553,22.5617,1907.2824907966,0
+GSL.US,D,20120719,000000,22.3553,23.5921,22.3553,23.1801,3522.8504738241,0
+GSL.US,D,20120720,000000,23.5242,23.7307,23.2481,23.7307,2363.4179029448,0
+GSL.US,D,20120723,000000,22.9048,23.7307,22.6984,23.5242,3819.8688817345,0
+GSL.US,D,20120724,000000,23.3177,24.1426,22.5617,23.1113,8285.7528006743,0
+GSL.US,D,20120725,000000,23.2481,23.4553,22.2846,23.1113,3693.6360583726,0
+GSL.US,D,20120726,000000,23.9371,23.9371,22.3553,23.3177,2127.924736673,0
+GSL.US,D,20120727,000000,23.2481,23.5921,22.8351,23.0425,6408.1721506687,0
+GSL.US,D,20120730,000000,22.7662,23.5242,22.4232,23.3857,1283.5438341846,0
+GSL.US,D,20120731,000000,23.3177,23.3857,22.3553,22.8351,3100.6600225798,0
+GSL.US,D,20120801,000000,22.8351,23.3857,22.4232,23.0425,1555.103521417,0
+GSL.US,D,20120802,000000,23.1113,23.3177,22.9048,23.0425,1110.6366895796,0
+GSL.US,D,20120803,000000,23.3857,23.661,22.4232,23.1113,1520.0977804847,0
+GSL.US,D,20120806,000000,23.3857,23.5921,22.9727,23.5921,5083.2578953823,0
+GSL.US,D,20120807,000000,23.5921,23.8693,22.4919,23.4553,10877.238409693,0
+GSL.US,D,20120808,000000,22.9727,23.3177,21.667,22.2846,11141.372636728,0
+GSL.US,D,20120809,000000,22.4919,23.5242,21.3918,22.0112,3186.5832048682,0
+GSL.US,D,20120810,000000,21.7349,22.9727,20.6348,22.9727,6535.465754059,0
+GSL.US,D,20120813,000000,23.2481,23.3177,21.5964,22.0112,8684.606091297,0
+GSL.US,D,20120814,000000,21.5285,21.9414,19.9466,21.323,21707.802498143,0
+GSL.US,D,20120815,000000,21.5285,21.667,20.7045,21.1156,1952.8960320115,0
+GSL.US,D,20120816,000000,21.0468,21.667,21.0468,21.323,5266.7728402699,0
+GSL.US,D,20120817,000000,21.323,21.4597,20.8404,21.323,1953.9568120397,0
+GSL.US,D,20120820,000000,21.1156,21.7349,21.0468,21.323,1528.5840207107,0
+GSL.US,D,20120821,000000,21.1854,21.667,20.6348,21.5964,2457.8273254592,0
+GSL.US,D,20120822,000000,21.3918,21.8735,20.7725,21.5285,8793.8664342069,0
+GSL.US,D,20120823,000000,21.5964,22.0799,21.3918,21.5285,10343.666055483,0
+GSL.US,D,20120824,000000,21.4597,22.0799,21.4597,22.0112,5111.8989561451,0
+GSL.US,D,20120827,000000,22.0112,22.3553,21.323,22.3553,7835.9820686955,0
+GSL.US,D,20120828,000000,22.3553,22.4919,21.7349,22.3553,6568.3499349347,0
+GSL.US,D,20120829,000000,22.3553,22.6296,22.2158,22.6296,1670.7285444964,0
+GSL.US,D,20120830,000000,22.3553,22.6296,22.0799,22.2158,3010.4937201784,0
+GSL.US,D,20120831,000000,22.4919,22.6296,21.8029,22.0799,2607.3973094428,0
+GSL.US,D,20120904,000000,22.0112,22.5617,22.0112,22.2846,2537.3858275781,0
+GSL.US,D,20120905,000000,22.4232,22.4232,22.0799,22.3553,3656.5087573837,0
+GSL.US,D,20120906,000000,22.2846,22.5617,22.2158,22.4232,1419.3236778008,0
+GSL.US,D,20120907,000000,22.2158,22.5617,22.2158,22.2846,1329.1573753995,0
+GSL.US,D,20120910,000000,22.2158,23.9371,22.0799,23.3177,17810.496674346,0
+GSL.US,D,20120911,000000,23.5921,23.7307,23.3857,23.7307,10281.080033816,0
+GSL.US,D,20120912,000000,24.0737,24.0737,23.5242,24.0737,9821.7622815828,0
+GSL.US,D,20120913,000000,23.8693,24.2124,23.3857,23.9371,11270.787800174,0
+GSL.US,D,20120914,000000,24.2812,24.762,23.7307,24.4876,11196.533198196,0
+GSL.US,D,20120917,000000,24.9675,25.1051,24.1426,25.1051,5015.3679735742,0
+GSL.US,D,20120918,000000,25.1051,25.1051,24.1426,24.5565,6327.5528685216,0
+GSL.US,D,20120919,000000,24.2812,25.0363,24.2124,24.762,4187.9595515378,0
+GSL.US,D,20120920,000000,24.8309,25.1051,24.1426,24.762,8146.7906169733,0
+GSL.US,D,20120921,000000,24.5565,25.4492,24.5565,25.2437,10461.412638619,0
+GSL.US,D,20120924,000000,25.3804,25.3804,24.0737,24.2124,5205.2475986313,0
+GSL.US,D,20120925,000000,24.2124,24.5565,23.3857,24.1426,12162.903803935,0
+GSL.US,D,20120926,000000,23.9371,24.2124,23.3857,24.2124,3722.2771191353,0
+GSL.US,D,20120927,000000,24.005,24.0737,22.8351,23.3177,11511.584866588,0
+GSL.US,D,20120928,000000,22.9048,23.4553,22.6984,23.4553,2840.7689156582,0
+GSL.US,D,20121001,000000,23.5921,23.7995,22.8351,23.0425,3161.1244841901,0
+GSL.US,D,20121002,000000,23.2481,23.3857,22.7662,22.8351,762.700840313,0
+GSL.US,D,20121003,000000,22.6296,23.4553,22.5617,23.3177,4445.729098403,0
+GSL.US,D,20121004,000000,23.1113,23.3177,22.9727,23.0425,1628.2973433664,0
+GSL.US,D,20121005,000000,23.7995,23.7995,22.6984,22.6984,2836.5257955451,0
+GSL.US,D,20121008,000000,22.5617,22.7662,22.4232,22.6296,1603.8994027166,0
+GSL.US,D,20121009,000000,22.4919,23.0425,21.8735,22.2158,1946.5313518419,0
+GSL.US,D,20121010,000000,22.0112,22.2158,21.667,22.0799,6585.3224153868,0
+GSL.US,D,20121011,000000,22.2846,22.5617,21.4597,21.8735,9535.3516739549,0
+GSL.US,D,20121012,000000,21.7349,22.0112,21.5285,22.0112,1596.4739425188,0
+GSL.US,D,20121015,000000,21.8735,22.1479,21.4597,22.1479,3028.5269806587,0
+GSL.US,D,20121016,000000,22.0112,23.661,22.0112,23.3177,23696.765051116,0
+GSL.US,D,20121017,000000,23.0425,23.661,22.9048,23.3857,5135.2361167667,0
+GSL.US,D,20121018,000000,23.0425,24.0737,23.0425,24.005,18043.868280562,0
+GSL.US,D,20121019,000000,23.5921,24.005,22.4232,23.7307,2784.5475741608,0
+GSL.US,D,20121022,000000,23.661,23.7307,23.3857,23.5242,2222.3341591874,0
+GSL.US,D,20121023,000000,23.4553,23.4553,22.3553,23.2481,4303.5845746173,0
+GSL.US,D,20121024,000000,23.1801,23.5242,22.9727,23.3857,3512.2426735415,0
+GSL.US,D,20121025,000000,23.661,23.661,22.9727,23.3857,3925.9468845597,0
+GSL.US,D,20121026,000000,23.1801,23.3177,22.4919,23.0425,1566.7721017278,0
+GSL.US,D,20121031,000000,22.7662,23.1801,22.0112,23.0425,1004.5586867544,0
+GSL.US,D,20121101,000000,22.7662,23.0425,22.0799,22.8351,1931.6804314464,0
+GSL.US,D,20121102,000000,22.9727,23.5921,22.9727,23.1801,2259.4614601762,0
+GSL.US,D,20121105,000000,23.3177,23.3857,22.9727,23.0425,5459.8348054117,0
+GSL.US,D,20121106,000000,23.2481,23.3857,22.2846,23.1801,4898.6821704665,0
+GSL.US,D,20121107,000000,22.9048,23.1801,22.4232,23.0425,2817.4317550366,0
+GSL.US,D,20121108,000000,22.6984,22.9727,22.1479,22.5617,1250.6596533088,0
+GSL.US,D,20121109,000000,22.2158,22.4919,22.0799,22.1479,4262.2141535154,0
+GSL.US,D,20121112,000000,22.0799,22.2846,21.5285,21.7349,1444.7823984789,0
+GSL.US,D,20121113,000000,21.9414,21.9414,20.7045,20.7725,12419.612570771,0
+GSL.US,D,20121114,000000,20.9091,20.9091,17.1959,18.4346,30561.072613932,0
+GSL.US,D,20121115,000000,18.3658,18.3658,16.9894,17.3325,18932.801944238,0
+GSL.US,D,20121116,000000,17.3325,19.8778,17.2646,19.4649,20062.532674324,0
+GSL.US,D,20121119,000000,19.9466,20.7725,19.5347,20.1541,11337.616941955,0
+GSL.US,D,20121120,000000,20.6348,20.979,19.8778,20.7725,5257.2258200156,0
+GSL.US,D,20121121,000000,20.9091,21.667,20.5651,21.5964,7222.8512123661,0
+GSL.US,D,20121123,000000,21.8735,21.8735,21.2533,21.7349,369.15144983161,0
+GSL.US,D,20121126,000000,21.4597,21.667,20.4275,20.6348,6821.8763616869,0
+GSL.US,D,20121127,000000,20.3595,20.979,20.2228,20.9091,1837.271008932,0
+GSL.US,D,20121128,000000,20.6348,21.2533,20.3595,21.1854,967.43138576558,0
+GSL.US,D,20121129,000000,21.0468,21.2533,20.7045,21.1854,1598.5955025754,0
+GSL.US,D,20121130,000000,20.8404,21.2533,19.9466,21.1854,4692.8908449857,0
+GSL.US,D,20121203,000000,21.0468,21.0468,20.2228,20.7725,2594.6679491037,0
+GSL.US,D,20121204,000000,20.6348,21.0468,20.6348,20.979,1057.597688167,0
+GSL.US,D,20121205,000000,20.8404,20.9091,19.5347,20.7045,4806.3943080086,0
+GSL.US,D,20121206,000000,20.6348,20.9091,20.0842,20.8404,6356.1939292845,0
+GSL.US,D,20121207,000000,20.8404,21.1854,20.2926,21.1156,4108.401049419,0
+GSL.US,D,20121210,000000,20.8404,21.1156,20.5651,20.979,4576.205041878,0
+GSL.US,D,20121211,000000,21.1854,21.2533,20.4275,21.2533,2595.728729132,0
+GSL.US,D,20121212,000000,21.323,21.323,20.5651,20.6348,5306.0217013152,0
+GSL.US,D,20121213,000000,20.5651,20.979,20.5651,20.7045,3869.7255430623,0
+GSL.US,D,20121214,000000,20.4971,20.8404,20.4275,20.6348,2805.7631747258,0
+GSL.US,D,20121217,000000,20.6348,20.6348,20.2926,20.6348,20676.724310683,0
+GSL.US,D,20121218,000000,20.5651,20.7045,19.9466,20.2926,14567.692127981,0
+GSL.US,D,20121219,000000,20.0164,20.2228,19.0529,19.9466,8042.8341742047,0
+GSL.US,D,20121220,000000,19.6723,20.6348,19.6723,20.3595,12340.054068652,0
+GSL.US,D,20121221,000000,20.2926,20.3595,19.7402,20.2228,2877.896216647,0
+GSL.US,D,20121224,000000,19.81,20.2926,19.6723,19.81,1759.8340668696,0
+GSL.US,D,20121226,000000,19.6723,20.1541,19.397,19.6036,7289.6803541459,0
+GSL.US,D,20121227,000000,19.6036,19.8778,19.397,19.8778,13993.810132697,0
+GSL.US,D,20121228,000000,19.9466,20.5651,18.1593,20.0842,18600.777795393,0
+GSL.US,D,20121231,000000,19.6036,20.5651,18.9163,20.2228,12184.1194045,0
+GSL.US,D,20130102,000000,20.4275,21.2533,20.3595,21.1156,11768.293633425,0
+GSL.US,D,20130103,000000,21.0468,21.1156,20.2926,21.0468,6594.869435641,0
+GSL.US,D,20130104,000000,20.8404,21.5964,20.7725,21.5964,5683.6593913728,0
+GSL.US,D,20130107,000000,21.5964,21.5964,21.1854,21.4597,3940.7978049552,0
+GSL.US,D,20130108,000000,21.2533,21.7349,21.1156,21.7349,5880.9644766276,0
+GSL.US,D,20130109,000000,21.7349,23.1113,21.2533,22.8351,8439.5659047709,0
+GSL.US,D,20130110,000000,22.9727,23.3177,22.6984,23.0425,11529.618127069,0
+GSL.US,D,20130111,000000,23.2481,24.005,22.8351,23.661,8084.2045953065,0
+GSL.US,D,20130114,000000,22.3553,23.4553,21.3918,23.1113,8156.3376372276,0
+GSL.US,D,20130115,000000,22.5617,23.3857,22.4232,22.9727,2535.2642675217,0
+GSL.US,D,20130116,000000,22.6296,23.4553,22.4232,23.4553,3852.7530626103,0
+GSL.US,D,20130117,000000,23.5921,23.7995,23.0425,23.5242,3779.5592406609,0
+GSL.US,D,20130118,000000,23.7307,23.7307,23.0425,23.5921,1772.5634272086,0
+GSL.US,D,20130122,000000,23.3177,23.7307,23.0425,23.661,6119.6399829843,0
+GSL.US,D,20130123,000000,23.3857,23.7995,23.0425,23.7307,3154.7598040207,0
+GSL.US,D,20130124,000000,23.5242,24.0737,23.5242,24.0737,6452.7249118553,0
+GSL.US,D,20130125,000000,23.9371,25.1051,23.4553,24.762,9446.2461515817,0
+GSL.US,D,20130128,000000,24.762,25.4492,24.2812,24.9675,5110.8381761169,0
+GSL.US,D,20130129,000000,24.5565,26.0694,24.5565,26.0694,5888.3899368254,0
+GSL.US,D,20130130,000000,26.2751,26.8256,26.0694,26.4117,8175.4316777361,0
+GSL.US,D,20130131,000000,26.4117,26.7567,26.2751,26.6201,6166.3143042273,0
+GSL.US,D,20130201,000000,26.6879,27.8569,26.6879,26.8934,12612.674535913,0
+GSL.US,D,20130204,000000,26.8934,27.4449,25.7924,26.7567,11388.534383311,0
+GSL.US,D,20130205,000000,26.5493,26.8256,25.5868,26.4805,5140.5400169079,0
+GSL.US,D,20130206,000000,26.2751,26.6201,25.1749,26.3438,8844.7838755629,0
+GSL.US,D,20130207,000000,26.1374,26.2751,25.4492,25.9308,4007.6269467351,0
+GSL.US,D,20130208,000000,26.1374,26.1374,24.9005,25.7924,4356.6235760299,0
+GSL.US,D,20130211,000000,25.7924,26.0694,24.005,24.4179,13033.804207129,0
+GSL.US,D,20130212,000000,24.4179,25.1051,24.005,24.8309,8183.9179179622,0
+GSL.US,D,20130213,000000,25.1051,25.1051,24.2812,24.762,4292.9767743348,0
+GSL.US,D,20130214,000000,24.0737,25.1051,24.0737,25.1051,3094.2953424103,0
+GSL.US,D,20130215,000000,25.3804,25.3804,23.7307,24.5565,9973.4538256228,0
+GSL.US,D,20130219,000000,24.4179,25.2437,24.0737,24.9675,8615.6553894606,0
+GSL.US,D,20130220,000000,24.9675,25.0363,24.0737,24.4179,5948.8543984358,0
+GSL.US,D,20130221,000000,24.2124,24.4876,23.661,23.9371,6087.8165821368,0
+GSL.US,D,20130222,000000,23.5242,24.4179,23.2481,24.1426,10054.07310777,0
+GSL.US,D,20130225,000000,24.4179,24.5565,22.5617,24.005,6970.3855656422,0
+GSL.US,D,20130226,000000,23.5921,24.2124,23.1801,24.0737,6105.8498426169,0
+GSL.US,D,20130227,000000,23.9371,24.349,23.5921,23.7307,3544.0660743891,0
+GSL.US,D,20130228,000000,23.9371,24.005,23.1801,23.3857,6768.8373602743,0
+GSL.US,D,20130301,000000,23.2481,23.4553,22.1479,22.6296,13919.555530719,0
+GSL.US,D,20130304,000000,22.4919,22.6984,21.8029,22.4919,10929.216631078,0
+GSL.US,D,20130305,000000,22.3553,23.3857,22.3553,23.2481,7620.6437229605,0
+GSL.US,D,20130306,000000,23.2481,23.5242,22.5617,22.6984,7466.8306188639,0
+GSL.US,D,20130307,000000,22.4232,23.7307,22.3553,23.5921,6037.9599208089,0
+GSL.US,D,20130308,000000,24.005,25.1051,23.661,24.9005,5970.0699990008,0
+GSL.US,D,20130311,000000,24.5565,28.0642,24.349,27.8569,48768.301018845,0
+GSL.US,D,20130312,000000,26.6879,28.6827,26.2751,27.7192,22317.751014388,0
+GSL.US,D,20130313,000000,27.2376,27.9955,27.2376,27.6505,8068.2928948827,0
+GSL.US,D,20130314,000000,27.9955,28.4084,27.7192,28.1321,10568.551421472,0
+GSL.US,D,20130315,000000,28.3385,28.545,27.3072,27.7881,9252.1234064116,0
+GSL.US,D,20130318,000000,27.9256,27.9955,27.2376,27.5137,3160.0637041619,0
+GSL.US,D,20130319,000000,27.5816,28.0642,27.5137,27.5816,9281.8252472027,0
+GSL.US,D,20130320,000000,27.9955,28.3385,27.5137,27.5137,4235.6946528091,0
+GSL.US,D,20130321,000000,27.3072,29.0258,27.2376,28.8204,26136.559116094,0
+GSL.US,D,20130322,000000,29.1644,29.9203,28.7514,29.5066,25825.750567817,0
+GSL.US,D,20130325,000000,29.9203,30.0572,28.545,28.8891,14531.625607021,0
+GSL.US,D,20130326,000000,29.5753,29.8526,28.7514,29.3708,6804.9038812349,0
+GSL.US,D,20130327,000000,29.3708,32.9475,29.3708,31.7097,73899.240668157,0
+GSL.US,D,20130328,000000,31.7776,33.4971,30.2646,30.9509,49296.569472914,0
+GSL.US,D,20130401,000000,31.1591,31.64,29.2333,30.126,19783.547526895,0
+GSL.US,D,20130402,000000,29.8526,30.47,28.7514,30.1957,17966.4313385,0
+GSL.US,D,20130403,000000,30.5398,30.5398,28.8204,29.1644,9326.3780083892,0
+GSL.US,D,20130404,000000,28.958,28.958,27.7192,28.4771,9985.1224059335,0
+GSL.US,D,20130405,000000,28.2019,29.8526,28.2019,29.7131,8320.7585416066,0
+GSL.US,D,20130408,000000,29.8526,30.47,29.0258,29.1644,5651.8359905252,0
+GSL.US,D,20130409,000000,30.3333,30.3333,29.3708,29.5066,1791.6574677172,0
+GSL.US,D,20130410,000000,29.5753,29.7828,29.0258,29.0956,3389.1921902643,0
+GSL.US,D,20130411,000000,28.8891,29.9203,28.8204,29.4397,5219.0377389986,0
+GSL.US,D,20130412,000000,29.2333,29.6452,28.6138,29.0258,4010.8092868198,0
+GSL.US,D,20130415,000000,28.3385,28.8891,27.8569,27.9256,7335.2938953607,0
+GSL.US,D,20130416,000000,28.1321,28.4771,27.9256,28.3385,4149.7714705208,0
+GSL.US,D,20130417,000000,28.545,29.0258,27.6505,28.958,10657.656943845,0
+GSL.US,D,20130418,000000,28.545,30.126,28.3385,30.0572,9052.6967611003,0
+GSL.US,D,20130419,000000,29.5066,29.9892,28.8204,29.7131,6797.4784210371,0
+GSL.US,D,20130422,000000,29.4397,29.9892,29.2333,29.9203,3452.8389919594,0
+GSL.US,D,20130423,000000,29.9203,30.8829,29.7131,30.126,8873.4249363257,0
+GSL.US,D,20130424,000000,29.9892,30.2646,29.0956,29.4397,8181.7963579057,0
+GSL.US,D,20130425,000000,29.8526,30.47,29.2333,30.126,4420.2703777249,0
+GSL.US,D,20130426,000000,29.7828,30.7452,29.7828,30.126,4067.0306283171,0
+GSL.US,D,20130429,000000,30.4012,31.2959,30.3333,31.1591,5352.6960225582,0
+GSL.US,D,20130430,000000,30.8151,31.64,30.6086,30.6765,6340.2822288606,0
+GSL.US,D,20130501,000000,30.6086,30.9509,30.2646,30.2646,4041.5719076392,0
+GSL.US,D,20130502,000000,30.2646,30.4012,29.7131,30.4012,1947.5921318702,0
+GSL.US,D,20130503,000000,30.8829,31.0215,30.4012,30.8151,6689.2788581555,0
+GSL.US,D,20130506,000000,30.8829,31.7776,30.6086,30.6086,4968.6936523312,0
+GSL.US,D,20130507,000000,30.6765,31.64,30.4012,31.2289,5045.0698143653,0
+GSL.US,D,20130508,000000,31.4335,31.64,31.0215,31.0215,4193.2634516791,0
+GSL.US,D,20130509,000000,31.4335,32.8089,31.2959,32.1904,9714.6234987294,0
+GSL.US,D,20130510,000000,32.3272,32.3272,31.1591,31.7776,3853.8138426385,0
+GSL.US,D,20130513,000000,31.4335,31.7776,30.9509,30.9509,4003.383826622,0
+GSL.US,D,20130514,000000,30.9509,31.3637,29.9892,30.1957,6308.458828013,0
+GSL.US,D,20130515,000000,30.1957,30.9509,30.1957,30.47,1471.3018991852,0
+GSL.US,D,20130516,000000,30.2646,31.7776,30.2646,31.5024,6218.2925256117,0
+GSL.US,D,20130517,000000,31.64,31.7097,30.7452,31.0894,4933.6879113988,0
+GSL.US,D,20130520,000000,30.6765,31.3637,30.6765,31.0215,2845.0120357711,0
+GSL.US,D,20130521,000000,31.5024,32.4648,31.0215,31.5024,22761.157066198,0
+GSL.US,D,20130522,000000,31.5024,31.8454,30.6086,30.6086,11556.137627774,0
+GSL.US,D,20130523,000000,30.6086,30.6086,28.8891,29.7828,20747.796572576,0
+GSL.US,D,20130524,000000,29.9892,31.1591,29.9203,30.9509,5993.4071596223,0
+GSL.US,D,20130528,000000,30.9509,31.0894,30.2646,30.8829,5952.0367385205,0
+GSL.US,D,20130529,000000,30.9509,31.5024,30.5398,30.9509,6804.9038812349,0
+GSL.US,D,20130530,000000,31.0894,31.1591,30.47,30.7452,5551.0618878414,0
+GSL.US,D,20130531,000000,30.9509,31.0894,30.6765,30.8829,2804.7023946976,0
+GSL.US,D,20130603,000000,30.2646,31.0894,30.1957,31.0215,8806.5957945459,0
+GSL.US,D,20130604,000000,31.0215,31.2289,30.6765,30.6765,2085.4935355429,0
+GSL.US,D,20130605,000000,30.8829,31.0894,30.3333,30.47,4963.3897521899,0
+GSL.US,D,20130606,000000,30.3333,31.0215,30.2646,30.8151,4397.9939971317,0
+GSL.US,D,20130607,000000,30.47,31.0215,30.47,30.8829,806.19282147132,0
+GSL.US,D,20130610,000000,30.6765,30.6765,29.6452,30.2646,7567.6047215479,0
+GSL.US,D,20130611,000000,29.9892,30.2646,29.7828,29.7828,3161.1244841901,0
+GSL.US,D,20130612,000000,29.5753,29.6452,28.8891,28.958,6569.410714963,0
+GSL.US,D,20130613,000000,28.8891,29.8526,28.6827,29.7131,5301.7785812022,0
+GSL.US,D,20130614,000000,29.7131,29.9892,29.2333,29.2333,3342.5178690212,0
+GSL.US,D,20130617,000000,29.1644,29.9203,28.6138,28.8891,10805.105367772,0
+GSL.US,D,20130618,000000,28.6138,28.8891,27.8569,28.2019,13529.188480323,0
+GSL.US,D,20130619,000000,27.9955,28.6138,27.5137,27.8569,10387.158036641,0
+GSL.US,D,20130620,000000,27.5816,27.9955,27.2376,27.3072,26869.558115616,0
+GSL.US,D,20130621,000000,27.3752,28.0642,27.1008,28.0642,11973.024178878,0
+GSL.US,D,20130624,000000,27.7192,28.0642,26.7567,26.8256,7064.7949881566,0
+GSL.US,D,20130625,000000,26.8934,27.7881,26.8256,27.7192,1773.6242072369,0
+GSL.US,D,20130626,000000,28.1321,28.4084,27.5816,27.5816,1541.3133810497,0
+GSL.US,D,20130627,000000,27.6505,28.1321,27.032,27.2376,31545.47648015,0
+GSL.US,D,20130628,000000,27.1008,27.9955,26.8934,27.3752,31625.034982268,0
+GSL.US,D,20130701,000000,27.8569,27.8569,25.7924,27.5137,23679.792570663,0
+GSL.US,D,20130702,000000,27.5137,27.7192,27.1686,27.5137,17516.660606521,0
+GSL.US,D,20130703,000000,27.1686,27.5137,27.032,27.4449,5036.5835741392,0
+GSL.US,D,20130705,000000,27.5137,27.5137,27.2376,27.5137,3327.6669486257,0
+GSL.US,D,20130708,000000,27.5137,27.5137,27.3072,27.4449,5015.3679735742,0
+GSL.US,D,20130709,000000,27.5137,27.5137,27.2376,27.4449,31587.90768128,0
+GSL.US,D,20130710,000000,27.3752,27.5137,27.3752,27.3752,2084.4327555146,0
+GSL.US,D,20130711,000000,27.5137,27.5137,27.032,27.2376,13083.660868457,0
+GSL.US,D,20130712,000000,27.5816,27.5816,27.3072,27.3072,5309.2040413999,0
+GSL.US,D,20130715,000000,27.3072,27.5137,27.1686,27.3072,13179.131070999,0
+GSL.US,D,20130716,000000,27.3072,29.8526,27.2376,29.3708,62053.51009267,0
+GSL.US,D,20130717,000000,29.6452,30.2646,29.5753,29.6452,4943.2349316531,0
+GSL.US,D,20130718,000000,29.9892,31.5024,29.9203,31.0894,8836.2976353369,0
+GSL.US,D,20130719,000000,31.2289,31.9152,30.9509,31.7776,5564.8520282086,0
+GSL.US,D,20130722,000000,30.8151,32.6043,30.8151,31.4335,7318.3214149087,0
+GSL.US,D,20130723,000000,31.64,31.984,31.0215,31.64,5521.3600470503,0
+GSL.US,D,20130724,000000,31.5024,31.984,30.9509,31.9152,7613.2182627627,0
+GSL.US,D,20130725,000000,31.7097,32.6722,31.572,32.5337,9821.7622815828,0
+GSL.US,D,20130726,000000,32.5337,32.6043,31.64,31.984,7392.5760168863,0
+GSL.US,D,20130729,000000,32.1904,32.3272,31.4335,32.1207,2242.4889797242,0
+GSL.US,D,20130730,000000,31.7097,32.1904,31.5024,32.0528,1454.3294187331,0
+GSL.US,D,20130731,000000,32.0528,32.1207,31.64,32.1207,2890.625576986,0
+GSL.US,D,20130801,000000,32.0528,32.1904,31.7776,32.1207,6130.2477832668,0
+GSL.US,D,20130802,000000,31.984,32.1904,31.7776,32.0528,3914.2783042489,0
+GSL.US,D,20130805,000000,31.9152,31.9152,30.9509,31.9152,1876.5198699774,0
+GSL.US,D,20130806,000000,31.572,32.3272,31.1591,32.1207,5798.223634424,0
+GSL.US,D,20130807,000000,32.3272,32.4648,31.0894,31.984,2508.7447668154,0
+GSL.US,D,20130808,000000,31.984,31.984,31.572,31.8454,3134.6049834839,0
+GSL.US,D,20130809,000000,31.7097,31.984,31.572,31.64,1006.6802468109,0
+GSL.US,D,20130812,000000,31.64,31.9152,31.4335,31.7097,3968.3780856898,0
+GSL.US,D,20130813,000000,31.8454,31.9152,31.4335,31.5024,2568.1484483974,0
+GSL.US,D,20130814,000000,31.64,32.1207,30.6765,31.2289,5330.419641965,0
+GSL.US,D,20130815,000000,31.64,31.64,30.0572,30.7452,5471.5033857225,0
+GSL.US,D,20130816,000000,30.5398,31.9152,30.5398,31.8454,5694.2671916553,0
+GSL.US,D,20130819,000000,32.1207,32.1207,30.7452,31.7776,6674.4279377599,0
+GSL.US,D,20130820,000000,31.7097,31.7097,30.47,31.64,4963.3897521899,0
+GSL.US,D,20130821,000000,31.1591,31.64,30.6086,31.1591,2142.7756570685,0
+GSL.US,D,20130822,000000,31.0894,31.9152,30.9509,31.64,2993.5212397264,0
+GSL.US,D,20130823,000000,31.64,32.0528,31.2959,32.0528,2734.6909128329,0
+GSL.US,D,20130826,000000,31.7097,31.984,31.572,31.8454,3178.0969646422,0
+GSL.US,D,20130827,000000,31.572,31.7097,30.6086,31.1591,4611.2107828103,0
+GSL.US,D,20130828,000000,31.2289,31.8454,30.6765,30.7452,3781.6808007174,0
+GSL.US,D,20130829,000000,30.7452,31.5024,30.7452,31.1591,1755.5909467567,0
+GSL.US,D,20130830,000000,30.8151,31.3637,29.9203,30.5398,3137.7873235686,0
+GSL.US,D,20130903,000000,30.6086,30.9509,30.126,30.6765,3762.5867602089,0
+GSL.US,D,20130904,000000,30.5398,31.2959,30.3333,31.1591,20760.525932915,0
+GSL.US,D,20130905,000000,31.1591,31.572,29.7828,30.8151,4621.8185830928,0
+GSL.US,D,20130906,000000,30.9509,31.2959,30.126,31.0894,1784.2320075194,0
+GSL.US,D,20130909,000000,31.0215,31.5024,30.6086,31.4335,4070.212968402,0
+GSL.US,D,20130910,000000,31.3637,31.9152,31.2289,31.9152,13851.665608912,0
+GSL.US,D,20130911,000000,31.7776,32.4648,31.2289,32.2593,5236.0102194506,0
+GSL.US,D,20130912,000000,32.2593,32.3272,31.0215,32.1904,8212.5589787249,0
+GSL.US,D,20130913,000000,32.2593,32.5337,31.9152,32.4648,11036.355413931,0
+GSL.US,D,20130916,000000,32.6722,33.3604,32.3979,33.1529,13833.63234843,0
+GSL.US,D,20130917,000000,33.3604,34.9413,33.3604,34.5971,15383.431969707,0
+GSL.US,D,20130918,000000,34.8046,35.5597,34.3917,35.0092,21702.498598003,0
+GSL.US,D,20130919,000000,35.9048,37.349,35.4909,35.4909,30885.671302578,0
+GSL.US,D,20130920,000000,35.5597,36.3854,33.91,34.7367,10762.674166643,0
+GSL.US,D,20130923,000000,35.2165,35.5597,33.0163,34.5284,19613.822722375,0
+GSL.US,D,20130924,000000,34.665,35.5597,34.322,34.8724,6348.7684690867,0
+GSL.US,D,20130925,000000,35.2853,35.4239,34.3917,34.3917,4321.6178350976,0
+GSL.US,D,20130926,000000,34.5971,34.9413,34.1155,34.8724,10614.164962687,0
+GSL.US,D,20130927,000000,34.8046,35.0789,34.1843,35.0092,4877.4665699015,0
+GSL.US,D,20130930,000000,35.2165,36.0414,34.2541,35.6285,19513.04861969,0
+GSL.US,D,20131001,000000,35.2165,36.8672,35.2165,36.8672,11480.822245769,0
+GSL.US,D,20131002,000000,36.8672,37.0048,36.4552,36.7296,7174.0553310665,0
+GSL.US,D,20131003,000000,36.8672,36.8672,35.2853,35.9735,4841.4000489409,0
+GSL.US,D,20131004,000000,35.8359,36.7296,35.6285,36.5241,4495.5857597309,0
+GSL.US,D,20131007,000000,35.768,36.0414,34.3917,35.4239,15242.34822595,0
+GSL.US,D,20131008,000000,35.1477,35.9735,34.665,35.1477,5818.3784549607,0
+GSL.US,D,20131009,000000,35.1477,35.6285,34.665,35.0789,6361.4978294257,0
+GSL.US,D,20131010,000000,35.2853,35.9735,35.0789,35.9735,4048.9973678368,0
+GSL.US,D,20131011,000000,36.1799,36.1799,35.2165,35.6973,2414.335344301,0
+GSL.US,D,20131014,000000,35.0789,35.6973,33.7732,35.5597,17071.132994655,0
+GSL.US,D,20131015,000000,35.2853,35.6973,34.665,35.6285,10521.877100229,0
+GSL.US,D,20131016,000000,35.6285,36.2478,35.3542,35.6973,11835.122775205,0
+GSL.US,D,20131017,000000,35.6973,36.5241,35.5597,36.1112,7425.4601977622,0
+GSL.US,D,20131018,000000,36.3167,36.7296,36.1799,36.6617,4561.3541214825,0
+GSL.US,D,20131021,000000,36.937,36.937,35.4239,36.6617,6375.287969793,0
+GSL.US,D,20131022,000000,36.5241,36.6617,35.9048,36.5938,4528.4699406067,0
+GSL.US,D,20131023,000000,36.3854,36.3854,35.4909,36.0414,5519.2384869938,0
+GSL.US,D,20131024,000000,35.768,35.8359,34.8724,35.6285,5904.3016372492,0
+GSL.US,D,20131025,000000,35.6285,35.8359,35.0789,35.2165,3396.6176504621,0
+GSL.US,D,20131028,000000,35.1477,36.0414,35.0092,35.5597,6444.2386716293,0
+GSL.US,D,20131029,000000,35.5597,35.768,34.5971,35.0789,6652.1515571667,0
+GSL.US,D,20131030,000000,34.8724,35.3542,34.665,34.665,4300.4022345325,0
+GSL.US,D,20131031,000000,34.8046,35.0092,34.322,34.4596,5220.0985190268,0
+GSL.US,D,20131101,000000,34.665,34.7367,34.1155,34.4596,7775.5176070852,0
+GSL.US,D,20131104,000000,34.5284,35.768,34.2541,35.6973,3924.8861045314,0
+GSL.US,D,20131105,000000,35.6285,35.9735,34.7367,35.768,6856.8821026193,0
+GSL.US,D,20131106,000000,35.768,35.768,34.7367,35.2853,7309.8351746828,0
+GSL.US,D,20131107,000000,35.1477,35.6973,34.8046,34.8724,4127.4950899275,0
+GSL.US,D,20131108,000000,34.4596,35.2853,34.1155,34.5284,9088.7632820609,0
+GSL.US,D,20131111,000000,34.322,35.0789,34.2541,34.9413,2863.0452962514,0
+GSL.US,D,20131112,000000,34.322,34.8046,32.3272,34.7367,14684.377931088,0
+GSL.US,D,20131113,000000,34.322,34.322,33.4292,33.7732,12287.015067239,0
+GSL.US,D,20131114,000000,34.5284,35.0092,33.7035,34.3917,13653.299743628,0
+GSL.US,D,20131115,000000,34.1843,35.9048,34.1843,35.9048,28808.664007261,0
+GSL.US,D,20131118,000000,36.1112,36.5938,34.8724,36.5938,12575.547234923,0
+GSL.US,D,20131119,000000,36.6617,36.6617,35.5597,36.1112,3432.6841714226,0
+GSL.US,D,20131120,000000,35.6973,36.3854,35.1477,36.2478,5080.0755552976,0
+GSL.US,D,20131121,000000,36.2478,36.5938,35.2853,36.3854,6374.2271897646,0
+GSL.US,D,20131122,000000,36.3167,36.7984,35.9735,36.4552,1918.9510711074,0
+GSL.US,D,20131125,000000,36.5241,36.7296,35.768,36.5938,10796.619127547,0
+GSL.US,D,20131126,000000,36.1799,36.7984,35.9735,36.5241,5341.0274422475,0
+GSL.US,D,20131127,000000,36.5938,37.1443,36.5938,36.7984,2779.2436740195,0
+GSL.US,D,20131129,000000,37.0737,37.6251,36.8672,36.8672,27970.647784942,0
+GSL.US,D,20131202,000000,37.349,37.6251,36.8672,37.6251,17872.021915985,0
+GSL.US,D,20131203,000000,37.1443,37.6251,36.1112,37.5563,6313.7627281543,0
+GSL.US,D,20131204,000000,37.0737,37.6251,36.937,37.349,8295.2998209286,0
+GSL.US,D,20131205,000000,37.0048,37.693,36.4552,37.6251,8093.7516155607,0
+GSL.US,D,20131206,000000,37.6251,37.8306,36.5938,37.8306,6154.6457239166,0
+GSL.US,D,20131209,000000,37.8306,37.8306,36.5938,37.0737,8733.4019725965,0
+GSL.US,D,20131210,000000,37.2123,37.2123,36.3854,37.0737,5330.419641965,0
+GSL.US,D,20131211,000000,40.2373,42.0266,38.5867,41.4761,50315.979080064,0
+GSL.US,D,20131212,000000,41.132,44.0892,41.132,42.1634,51806.375019759,0
+GSL.US,D,20131213,000000,41.6815,42.5771,41.2008,42.3698,24775.578339848,0
+GSL.US,D,20131216,000000,42.645,43.6085,41.8201,43.6085,39264.772745738,0
+GSL.US,D,20131217,000000,43.9526,44.0195,42.5771,43.3323,23771.019653093,0
+GSL.US,D,20131218,000000,43.4699,43.4699,40.9925,41.6127,39020.79333924,0
+GSL.US,D,20131219,000000,41.0632,41.4072,36.4552,37.5563,109998.6458096,0
+GSL.US,D,20131220,000000,37.2123,37.2123,34.1155,35.6285,75073.524159432,0
+GSL.US,D,20131223,000000,37.5563,38.861,36.4552,37.4856,60771.027038513,0
+GSL.US,D,20131224,000000,37.8306,38.3133,36.7984,38.2436,14094.584235382,0
+GSL.US,D,20131226,000000,38.5179,41.2008,38.2436,40.7888,15761.069659764,0
+GSL.US,D,20131227,000000,40.9256,42.0266,39.6888,41.6815,21498.828832579,0
+GSL.US,D,20131230,000000,41.889,42.645,39.6888,41.4761,52130.973708403,0
+GSL.US,D,20131231,000000,41.2008,41.889,40.72,41.3385,20967.378038424,0
+GSL.US,D,20140102,000000,41.5459,42.0266,40.1007,40.1007,16409.206257026,0
+GSL.US,D,20140103,000000,40.3759,41.132,39.619,40.2373,9122.7082429649,0
+GSL.US,D,20140106,000000,40.1007,40.4438,38.7243,39.0005,24659.953316769,0
+GSL.US,D,20140107,000000,39.2051,39.2051,37.2123,39.0005,23813.450854223,0
+GSL.US,D,20140108,000000,38.6545,39.2051,37.9682,38.9318,8765.2253734441,0
+GSL.US,D,20140109,000000,39.0684,39.2739,38.0371,39.0005,14424.486824167,0
+GSL.US,D,20140110,000000,38.7243,39.5492,37.5563,39.0684,16819.72812796,0
+GSL.US,D,20140113,000000,38.6545,38.6545,35.4239,37.5563,63095.196080414,0
+GSL.US,D,20140114,000000,37.5563,38.3812,37.0048,37.0048,11338.677721983,0
+GSL.US,D,20140115,000000,37.0048,38.45,36.7984,38.1059,12142.748983397,0
+GSL.US,D,20140116,000000,38.2436,39.4814,37.9682,39.1364,21865.858722353,0
+GSL.US,D,20140117,000000,39.2739,39.3437,38.0371,39.2051,8512.7597267201,0
+GSL.US,D,20140121,000000,39.0005,39.0005,37.2123,38.0371,16468.609938607,0
+GSL.US,D,20140122,000000,38.0371,38.0371,36.8672,37.0048,9181.0511445188,0
+GSL.US,D,20140123,000000,37.0737,37.6251,36.3854,37.4856,5939.3073781815,0
+GSL.US,D,20140124,000000,37.4856,37.7618,35.6285,37.4167,23583.261588093,0
+GSL.US,D,20140127,000000,37.1443,37.1443,34.4596,34.665,54398.921408805,0
+GSL.US,D,20140128,000000,34.4596,39.3437,34.4596,37.9682,28701.525224407,0
+GSL.US,D,20140129,000000,37.8306,37.8306,37.0048,37.6251,5361.1822627843,0
+GSL.US,D,20140130,000000,37.9682,37.9682,36.7984,37.2811,3760.4652001524,0
+GSL.US,D,20140131,000000,36.8672,37.4856,35.2853,36.8672,3651.2048572424,0
+GSL.US,D,20140203,000000,36.6617,36.7984,34.8724,35.4239,15796.075400697,0
+GSL.US,D,20140204,000000,35.2165,36.7296,35.0789,35.9735,10072.10636825,0
+GSL.US,D,20140205,000000,35.6285,36.6617,35.0789,36.3167,21550.807053963,0
+GSL.US,D,20140206,000000,36.1799,37.0048,35.9735,36.7296,6583.2008553303,0
+GSL.US,D,20140207,000000,37.0048,38.9318,37.0048,38.6545,16670.158143976,0
+GSL.US,D,20140210,000000,38.3133,38.45,36.8672,37.5563,10222.737132262,0
+GSL.US,D,20140211,000000,37.4856,38.5179,37.4167,38.5179,6187.5299047923,0
+GSL.US,D,20140212,000000,38.5179,38.5179,37.349,37.8306,18898.856983334,0
+GSL.US,D,20140213,000000,37.4167,38.1059,37.0048,37.8306,14173.081957471,0
+GSL.US,D,20140214,000000,37.5563,37.7618,37.4167,37.7618,7415.9131775079,0
+GSL.US,D,20140218,000000,37.5563,38.45,36.4552,37.349,21742.808239076,0
+GSL.US,D,20140219,000000,37.0048,37.4167,36.2478,36.3854,7327.8684351629,0
+GSL.US,D,20140220,000000,36.7296,37.0048,36.0414,36.7296,4148.7106904925,0
+GSL.US,D,20140221,000000,36.7296,36.7296,35.3542,35.8359,17124.171996068,0
+GSL.US,D,20140224,000000,35.6973,35.768,34.0476,34.5284,28669.70182356,0
+GSL.US,D,20140225,000000,34.4596,34.5971,34.0476,34.1155,15669.842577334,0
+GSL.US,D,20140226,000000,34.322,37.2123,34.1155,35.9048,55037.510985813,0
+GSL.US,D,20140227,000000,35.9048,36.6617,35.1477,35.9048,7261.0392933831,0
+GSL.US,D,20140228,000000,36.0414,36.8672,35.9735,36.5241,5007.9425133765,0
+GSL.US,D,20140303,000000,36.2478,38.1739,35.8359,37.693,10693.723464805,0
+GSL.US,D,20140304,000000,38.1739,38.2436,37.8306,37.8306,5953.0975185487,0
+GSL.US,D,20140305,000000,37.693,38.2436,37.0048,37.1443,18197.681384659,0
+GSL.US,D,20140306,000000,36.937,37.0737,35.9048,37.0048,4609.0892227538,0
+GSL.US,D,20140307,000000,36.937,37.0048,36.2478,36.8672,4278.1258539392,0
+GSL.US,D,20140310,000000,38.861,38.861,37.5563,38.3812,19817.492487799,0
+GSL.US,D,20140311,000000,38.3812,38.5179,37.349,37.5563,5576.5206085193,0
+GSL.US,D,20140312,000000,37.5563,37.5563,33.7732,34.7367,31932.661190462,0
+GSL.US,D,20140313,000000,35.0092,35.2165,30.47,33.1529,45140.433322224,0
+GSL.US,D,20140314,000000,33.1529,33.6356,32.1904,32.8787,29805.797233817,0
+GSL.US,D,20140317,000000,33.0163,33.4971,31.984,32.4648,11453.241965034,0
+GSL.US,D,20140318,000000,32.3272,33.8411,32.2593,33.2906,8810.838914659,0
+GSL.US,D,20140319,000000,33.5668,34.5971,32.3979,33.2218,20405.164623451,0
+GSL.US,D,20140320,000000,33.0163,33.2906,32.2593,32.6043,25065.171287561,0
+GSL.US,D,20140321,000000,32.6043,32.6722,31.2959,31.572,22396.248736479,0
+GSL.US,D,20140324,000000,31.2959,31.572,29.4397,29.5066,43206.631330722,0
+GSL.US,D,20140325,000000,29.5753,29.9203,29.3708,29.4397,17508.174366296,0
+GSL.US,D,20140326,000000,29.5753,29.5753,28.3385,28.3385,12067.433601392,0
+GSL.US,D,20140327,000000,28.1321,28.958,27.8569,28.6827,8455.4776051946,0
+GSL.US,D,20140328,000000,28.8891,29.7131,28.4771,28.8891,3987.4721261983,0
+GSL.US,D,20140331,000000,28.958,30.5398,28.958,29.9203,22699.631824559,0
+GSL.US,D,20140401,000000,30.126,30.2646,29.2333,29.4397,12075.919841617,0
+GSL.US,D,20140402,000000,29.4397,29.7828,28.958,29.2333,22105.595008738,0
+GSL.US,D,20140403,000000,29.302,29.5066,28.4084,28.545,10416.859877433,0
+GSL.US,D,20140404,000000,28.6138,29.2333,27.6505,29.0956,14166.717277302,0
+GSL.US,D,20140407,000000,29.2333,29.4397,28.545,29.302,11918.924397437,0
+GSL.US,D,20140408,000000,29.2333,29.4397,28.545,29.302,4407.541017386,0
+GSL.US,D,20140409,000000,29.2333,29.9892,28.958,29.7828,5350.5744625018,0
+GSL.US,D,20140410,000000,29.7828,30.0572,28.8204,29.1644,6508.9462533527,0
+GSL.US,D,20140411,000000,29.0258,29.3708,28.1321,28.2019,8425.7757644035,0
+GSL.US,D,20140414,000000,28.2019,29.0258,28.0642,28.4771,14105.192035664,0
+GSL.US,D,20140415,000000,28.3385,28.8204,24.0737,26.8934,67568.505459551,0
+GSL.US,D,20140416,000000,27.2376,27.2376,26.1374,27.1008,7905.9935505602,0
+GSL.US,D,20140417,000000,27.5137,27.5137,26.4117,26.8934,7842.3467488651,0
+GSL.US,D,20140421,000000,26.8934,26.8934,25.2437,25.5868,20186.643937631,0
+GSL.US,D,20140422,000000,25.4492,25.9988,25.1051,25.9308,20477.297665371,0
+GSL.US,D,20140423,000000,25.8612,26.4805,25.3804,26.2053,20476.236885343,0
+GSL.US,D,20140424,000000,26.3438,26.8934,25.9988,26.7567,16270.244073325,0
+GSL.US,D,20140425,000000,26.6201,26.6201,26.1374,26.4805,4775.6316871893,0
+GSL.US,D,20140428,000000,26.5493,26.5493,25.5868,25.9308,4476.4917192224,0
+GSL.US,D,20140429,000000,26.1374,26.1374,25.518,26.1374,2910.7803975227,0
+GSL.US,D,20140430,000000,26.2751,27.5137,26.1374,26.1374,27588.766974771,0
+GSL.US,D,20140501,000000,26.4117,27.7192,26.4117,27.4449,11760.868173227,0
+GSL.US,D,20140502,000000,27.5816,27.7881,27.5137,27.7881,5125.6890965124,0
+GSL.US,D,20140505,000000,27.8569,27.8569,26.3438,26.8256,6950.2307451054,0
+GSL.US,D,20140506,000000,26.8256,27.7881,26.8256,27.032,8375.9191030757,0
+GSL.US,D,20140507,000000,27.032,27.6505,26.8934,27.5816,7177.2376711512,0
+GSL.US,D,20140508,000000,27.5816,27.6505,27.1008,27.3752,8791.7448741504,0
+GSL.US,D,20140509,000000,27.2376,27.9256,27.032,27.5816,9090.8848421174,0
+GSL.US,D,20140512,000000,27.7881,28.3385,27.7192,27.9955,4829.7314686302,0
+GSL.US,D,20140513,000000,27.9256,27.9256,27.1008,27.5816,4269.6396137132,0
+GSL.US,D,20140514,000000,27.7881,28.0642,27.5137,27.9256,8323.9408816914,0
+GSL.US,D,20140515,000000,27.9955,27.9955,27.3072,27.5816,3418.8940310553,0
+GSL.US,D,20140516,000000,27.5816,27.7192,27.3752,27.7192,2046.2446744976,0
+GSL.US,D,20140519,000000,27.5816,28.0642,27.5816,27.9256,2292.345641052,0
+GSL.US,D,20140520,000000,27.7881,28.3385,27.1686,28.0642,2751.663393285,0
+GSL.US,D,20140521,000000,28.0642,28.2019,27.7192,27.7881,2624.3697898948,0
+GSL.US,D,20140522,000000,28.0642,28.0642,27.032,27.1686,3532.3974940783,0
+GSL.US,D,20140523,000000,27.3752,27.7881,27.3072,27.5137,4205.9928120181,0
+GSL.US,D,20140527,000000,27.5137,27.7192,27.3072,27.3752,5709.1181120509,0
+GSL.US,D,20140528,000000,27.7192,27.7192,27.2376,27.5137,1388.5610569815,0
+GSL.US,D,20140529,000000,27.3752,27.3752,26.5493,26.9632,6554.5597945675,0
+GSL.US,D,20140530,000000,26.8256,27.7192,26.6879,27.7192,3663.9342175815,0
+GSL.US,D,20140602,000000,27.8569,27.8569,27.5137,27.7881,15803.500860895,0
+GSL.US,D,20140603,000000,27.9256,28.4084,27.7881,28.0642,3986.4113461701,0
+GSL.US,D,20140604,000000,28.1321,28.7514,27.5816,28.545,8853.270115789,0
+GSL.US,D,20140605,000000,28.6138,29.0956,28.4084,28.958,8789.6233140939,0
+GSL.US,D,20140606,000000,28.958,29.5066,28.545,29.3708,6985.2364860376,0
+GSL.US,D,20140609,000000,29.3708,29.8526,28.7514,29.8526,3907.9136240794,0
+GSL.US,D,20140610,000000,29.7828,30.47,29.7131,30.4012,7806.2802279045,0
+GSL.US,D,20140611,000000,30.2646,30.4012,29.5753,29.9892,4203.8712519616,0
+GSL.US,D,20140612,000000,30.126,30.2646,29.6452,29.8526,2743.177153059,0
+GSL.US,D,20140613,000000,29.1644,29.7828,28.8891,29.0956,5019.6110936872,0
+GSL.US,D,20140616,000000,29.3708,29.3708,28.3385,29.0258,4157.1969307186,0
+GSL.US,D,20140617,000000,29.1644,29.5753,28.8204,29.2333,2312.5004615888,0
+GSL.US,D,20140618,000000,29.3708,29.5753,29.0258,29.1644,4339.6510955779,0
+GSL.US,D,20140619,000000,29.2333,29.5753,28.6138,29.1644,2728.3262326635,0
+GSL.US,D,20140620,000000,29.0258,29.1644,28.8204,29.0258,2707.1106320984,0
+GSL.US,D,20140623,000000,29.2333,29.2333,28.7514,29.1644,3786.9847008587,0
+GSL.US,D,20140624,000000,29.2333,29.3708,28.8891,28.8891,21555.050174075,0
+GSL.US,D,20140625,000000,29.0258,29.5066,28.7514,29.2333,5424.8290644794,0
+GSL.US,D,20140626,000000,29.3708,29.4397,28.2019,28.6827,3474.0545925244,0
+GSL.US,D,20140627,000000,28.6138,28.8204,27.8569,28.3385,2875.7746565905,0
+GSL.US,D,20140630,000000,28.2688,28.4771,27.5816,28.3385,3344.6394290777,0
+GSL.US,D,20140701,000000,28.2019,28.4771,27.5137,27.8569,8032.2263739222,0
+GSL.US,D,20140702,000000,27.6505,28.1321,27.6505,27.7192,20266.202439749,0
+GSL.US,D,20140703,000000,27.8569,27.8569,27.3752,27.3752,3415.7116909706,0
+GSL.US,D,20140707,000000,27.3752,27.3752,25.9988,26.5493,17780.794833556,0
+GSL.US,D,20140708,000000,26.3438,26.5493,25.6565,26.0694,11866.946176052,0
+GSL.US,D,20140709,000000,25.9308,26.5493,25.4492,26.4117,9646.7335769213,0
+GSL.US,D,20140710,000000,25.7924,26.2751,25.3115,26.1374,5252.9826999026,0
+GSL.US,D,20140711,000000,26.2053,26.2053,24.9675,25.7924,14889.108476542,0
+GSL.US,D,20140714,000000,25.5868,26.2053,25.5868,26.1374,2845.0120357711,0
+GSL.US,D,20140715,000000,26.5493,26.5493,25.7924,26.3438,2194.7538784528,0
+GSL.US,D,20140716,000000,26.4805,26.4805,25.7924,26.2053,3067.775841704,0
+GSL.US,D,20140717,000000,26.3438,26.4805,25.9988,26.4117,2241.4281996959,0
+GSL.US,D,20140718,000000,25.7924,26.8934,25.7924,26.6879,3079.4444220148,0
+GSL.US,D,20140721,000000,26.5493,26.6879,25.5868,26.4117,6672.3063777035,0
+GSL.US,D,20140722,000000,26.6201,26.8934,26.2053,26.8256,4329.0432952954,0
+GSL.US,D,20140723,000000,26.7567,27.5137,26.7567,27.3072,4314.1923748998,0
+GSL.US,D,20140724,000000,27.1686,27.8569,26.9632,27.3072,5058.8599547325,0
+GSL.US,D,20140725,000000,27.1686,27.1686,26.8256,26.8256,1307.9417748344,0
+GSL.US,D,20140728,000000,26.7567,26.7567,24.5565,24.9675,11005.592793111,0
+GSL.US,D,20140729,000000,25.1051,25.3804,24.9675,25.3115,1583.7445821798,0
+GSL.US,D,20140730,000000,25.4492,25.7254,25.3115,25.5868,5982.7993593398,0
+GSL.US,D,20140731,000000,25.3115,26.2751,25.3115,26.2751,5449.2270051292,0
+GSL.US,D,20140801,000000,26.3438,26.3438,25.518,25.5868,10496.418379551,0
+GSL.US,D,20140804,000000,25.7924,25.7924,25.518,25.518,1590.1092623494,0
+GSL.US,D,20140805,000000,25.518,25.7924,25.1051,25.5868,6060.2363014022,0
+GSL.US,D,20140806,000000,25.4492,25.7924,25.2437,25.5868,3011.5545002067,0
+GSL.US,D,20140807,000000,25.9308,26.5493,25.518,25.7924,4707.7417653812,0
+GSL.US,D,20140808,000000,25.4492,26.2053,25.3115,25.9308,4905.0468506361,0
+GSL.US,D,20140811,000000,25.6565,26.0694,25.3804,26.0694,5817.3176749325,0
+GSL.US,D,20140812,000000,25.9308,26.1374,25.4492,25.518,3569.5247950671,0
+GSL.US,D,20140813,000000,25.5868,27.1008,25.518,26.7567,17124.171996068,0
+GSL.US,D,20140814,000000,26.9632,27.1686,26.5493,26.8256,5429.0721845923,0
+GSL.US,D,20140815,000000,26.9632,26.9632,25.9308,26.3438,2840.7689156582,0
+GSL.US,D,20140818,000000,26.3438,26.3438,25.9988,25.9988,3487.8447328917,0
+GSL.US,D,20140819,000000,25.9308,25.9988,25.518,25.9308,2304.0142213628,0
+GSL.US,D,20140820,000000,25.8612,25.9308,25.518,25.7924,3659.6910974685,0
+GSL.US,D,20140821,000000,25.5868,26.2751,25.518,26.0694,3974.7427658592,0
+GSL.US,D,20140822,000000,26.0694,26.0694,25.6565,25.6565,5613.6479095082,0
+GSL.US,D,20140825,000000,26.1374,26.1374,25.7254,25.7924,2142.7756570685,0
+GSL.US,D,20140826,000000,25.8612,26.1374,25.6565,25.9308,3950.3448252095,0
+GSL.US,D,20140827,000000,25.8612,26.1374,25.7254,25.7254,3253.412346648,0
+GSL.US,D,20140828,000000,25.7924,26.4805,25.6565,26.4805,2946.8469184833,0
+GSL.US,D,20140829,000000,26.6879,27.5137,26.4805,27.3752,4253.7279132894,0
+GSL.US,D,20140902,000000,27.4449,27.8569,27.2376,27.3752,9196.9628449425,0
+GSL.US,D,20140903,000000,27.4449,27.4449,27.1686,27.3752,1874.3983099208,0
+GSL.US,D,20140904,000000,27.5137,27.6505,27.4449,27.5137,2710.2929721832,0
+GSL.US,D,20140905,000000,27.3072,27.5137,27.1008,27.2376,11391.716723395,0
+GSL.US,D,20140908,000000,27.5816,27.5816,27.3072,27.5137,4541.1993009456,0
+GSL.US,D,20140909,000000,27.5137,27.7192,27.2376,27.6505,3833.6590221018,0
+GSL.US,D,20140910,000000,27.4449,27.8569,27.4449,27.7881,4931.5663513424,0
+GSL.US,D,20140911,000000,27.8569,28.0642,27.5816,27.8569,3694.6968384008,0
+GSL.US,D,20140912,000000,27.8569,28.0642,27.5816,27.8569,13430.535937695,0
+GSL.US,D,20140915,000000,27.6505,28.1321,27.6505,28.0642,5396.1880037166,0
+GSL.US,D,20140916,000000,28.0642,28.7514,27.9955,28.1321,23912.10339685,0
+GSL.US,D,20140917,000000,28.3385,29.0956,28.1321,28.7514,31884.926089191,0
+GSL.US,D,20140918,000000,29.2333,29.7828,28.545,29.3708,91621.692600158,0
+GSL.US,D,20140919,000000,29.5753,30.8151,29.302,30.2646,14281.281520353,0
+GSL.US,D,20140922,000000,30.2646,30.2646,29.2333,29.2333,11984.692759189,0
+GSL.US,D,20140923,000000,29.4397,29.5066,27.2376,27.7192,7297.1058143437,0
+GSL.US,D,20140924,000000,27.8569,28.4771,27.2376,28.1321,5196.7613584052,0
+GSL.US,D,20140925,000000,28.1321,28.2019,27.7192,27.9955,3394.4960904056,0
+GSL.US,D,20140926,000000,27.8569,28.2019,27.3072,27.9256,4257.9710334025,0
+GSL.US,D,20140929,000000,27.8569,28.1321,27.7192,28.1321,3531.33671405,0
+GSL.US,D,20140930,000000,27.9955,28.2019,27.2376,27.5816,7568.6655015761,0
+GSL.US,D,20141001,000000,27.3072,27.7881,26.8934,26.9632,4936.8702514836,0
+GSL.US,D,20141002,000000,27.1008,27.5137,25.9988,26.5493,9993.6086461596,0
+GSL.US,D,20141003,000000,26.8256,27.7881,26.6201,27.7881,3165.3676043032,0
+GSL.US,D,20141006,000000,27.5816,27.5816,26.6879,27.3072,4650.4596438556,0
+GSL.US,D,20141007,000000,27.1686,27.1686,26.1374,26.4805,4438.3036382052,0
+GSL.US,D,20141008,000000,26.4805,26.4805,24.762,25.6565,23063.479374249,0
+GSL.US,D,20141009,000000,25.518,25.9988,20.6348,21.4597,40238.568811672,0
+GSL.US,D,20141010,000000,21.7349,23.9371,21.7349,22.9727,14484.951285777,0
+GSL.US,D,20141013,000000,23.1113,23.3857,21.7349,21.8735,5051.4344945348,0
+GSL.US,D,20141014,000000,22.0112,22.1479,20.0164,21.9414,24769.213659679,0
+GSL.US,D,20141015,000000,21.667,22.2846,20.8404,21.9414,5522.4208270785,0
+GSL.US,D,20141016,000000,21.667,22.9727,21.667,22.4919,4850.9470691952,0
+GSL.US,D,20141017,000000,22.6984,22.8351,22.2158,22.7662,3326.6061685974,0
+GSL.US,D,20141020,000000,22.7662,22.8351,22.3553,22.7662,1398.1080772358,0
+GSL.US,D,20141021,000000,22.4919,23.5242,21.4597,23.4553,17141.14447652,0
+GSL.US,D,20141022,000000,23.4553,23.4553,22.6984,22.9048,1631.4796834511,0
+GSL.US,D,20141023,000000,23.1113,23.5242,21.8735,23.3177,7642.9201035538,0
+GSL.US,D,20141024,000000,23.3857,23.3857,23.1801,23.3857,249.28330663916,0
+GSL.US,D,20141027,000000,23.2481,23.2481,22.4232,23.1801,1904.1001507119,0
+GSL.US,D,20141028,000000,22.6296,23.3177,21.7349,22.8351,7497.5932396833,0
+GSL.US,D,20141029,000000,22.7662,22.9727,22.2158,22.9048,5772.764913746,0
+GSL.US,D,20141030,000000,22.9727,24.4179,22.8351,24.349,6698.8258784098,0
+GSL.US,D,20141031,000000,23.8693,25.7924,23.8693,24.8309,12221.246705488,0
+GSL.US,D,20141103,000000,25.0363,26.0694,24.4179,26.0694,10300.174074324,0
+GSL.US,D,20141104,000000,25.7254,26.0694,25.4492,25.7924,1388.5610569815,0
+GSL.US,D,20141105,000000,25.7924,25.7924,24.8309,25.1749,2160.8089175487,0
+GSL.US,D,20141106,000000,25.0363,25.2437,24.1426,25.0363,6869.6114629582,0
+GSL.US,D,20141107,000000,24.8309,25.7924,24.4876,25.7254,5357.9999226996,0
+GSL.US,D,20141110,000000,25.2437,25.3115,24.4876,24.8309,8317.5762015218,0
+GSL.US,D,20141111,000000,24.9675,26.3438,24.8309,26.0694,8006.7676532441,0
+GSL.US,D,20141112,000000,25.5868,26.8934,25.5868,26.8934,11742.834912747,0
+GSL.US,D,20141113,000000,27.032,28.545,26.4805,27.1686,19710.353704946,0
+GSL.US,D,20141114,000000,26.8934,27.5137,26.2751,27.4449,12538.419933935,0
+GSL.US,D,20141117,000000,27.5816,27.5816,26.3438,27.2376,3581.1933753779,0
+GSL.US,D,20141118,000000,26.9632,27.7881,26.8256,27.4449,7169.8122109534,0
+GSL.US,D,20141119,000000,27.2376,27.2376,26.5493,27.032,1562.5289816148,0
+GSL.US,D,20141120,000000,26.8934,27.3072,26.6201,26.9632,7115.7124295127,0
+GSL.US,D,20141121,000000,26.9632,27.4449,26.8256,27.032,1962.4430522657,0
+GSL.US,D,20141124,000000,26.8934,27.1686,26.8934,26.9632,2021.8467338478,0
+GSL.US,D,20141125,000000,27.2376,27.7192,27.1008,27.3752,6012.5012001308,0
+GSL.US,D,20141126,000000,27.1008,27.5137,27.1008,27.2376,3171.7322844727,0
+GSL.US,D,20141128,000000,27.4449,27.4449,26.5493,26.8256,21332.286368142,0
+GSL.US,D,20141201,000000,26.6879,26.8256,26.2751,26.6201,6629.8751765733,0
+GSL.US,D,20141202,000000,26.4805,27.1686,26.4805,27.1008,9666.8883974581,0
+GSL.US,D,20141203,000000,26.7567,27.4449,26.6879,27.3072,7178.2984511795,0
+GSL.US,D,20141204,000000,27.3752,27.4449,26.2751,26.4805,5967.9484389443,0
+GSL.US,D,20141205,000000,26.2053,27.6505,26.1374,27.1686,15949.888504794,0
+GSL.US,D,20141208,000000,27.1686,27.1686,25.8612,26.5493,6183.2867846794,0
+GSL.US,D,20141209,000000,25.7924,26.8256,25.1749,26.4805,11646.303930176,0
+GSL.US,D,20141210,000000,26.4117,27.1686,25.9308,26.2751,20740.371112378,0
+GSL.US,D,20141211,000000,26.3438,26.4117,25.0363,25.7254,6656.3946772797,0
+GSL.US,D,20141212,000000,24.8309,26.4805,24.8309,26.3438,8381.2230032169,0
+GSL.US,D,20141215,000000,26.2053,27.3072,25.7254,26.2053,7136.9280300777,0
+GSL.US,D,20141216,000000,26.0694,27.1686,25.3115,27.032,5860.8096560908,0
+GSL.US,D,20141217,000000,26.8934,27.7881,26.2751,27.6505,7390.4544568298,0
+GSL.US,D,20141218,000000,27.8569,29.7131,27.5816,29.3708,21861.61560224,0
+GSL.US,D,20141219,000000,29.5066,31.9152,29.0258,29.9203,24578.273254592,0
+GSL.US,D,20141222,000000,29.7131,31.2289,29.7131,30.47,11179.560717745,0
+GSL.US,D,20141223,000000,30.8829,30.8829,27.8569,28.6138,9080.2770418349,0
+GSL.US,D,20141224,000000,28.6827,29.302,28.1321,29.1644,5438.6192048466,0
+GSL.US,D,20141226,000000,29.0258,29.5753,27.6505,29.3708,31387.420255941,0
+GSL.US,D,20141229,000000,29.0956,29.4397,28.4771,28.8891,6334.9783287193,0
+GSL.US,D,20141230,000000,29.0258,30.1957,28.8891,29.8526,8857.513235902,0
+GSL.US,D,20141231,000000,29.9203,31.2959,29.3708,30.9509,15172.336744085,0
+GSL.US,D,20150102,000000,31.0894,32.3272,30.9509,31.984,15927.6121242,0
+GSL.US,D,20150105,000000,31.5024,33.3604,31.1591,33.0163,22229.706272044,0
+GSL.US,D,20150106,000000,32.6722,32.6722,30.9509,32.4648,5743.0630729549,0
+GSL.US,D,20150107,000000,31.7776,32.5337,31.0215,31.8454,4530.5915006631,0
+GSL.US,D,20150108,000000,31.8454,33.5668,31.5024,32.4648,19977.670272064,0
+GSL.US,D,20150109,000000,32.0528,33.1529,32.0528,32.8787,9108.9181025977,0
+GSL.US,D,20150112,000000,33.0163,33.6356,31.572,33.4292,11766.172073368,0
+GSL.US,D,20150113,000000,33.4292,33.6356,32.5337,33.1529,13359.463675802,0
+GSL.US,D,20150114,000000,32.5337,33.2218,31.5024,32.7401,9349.7151690108,0
+GSL.US,D,20150115,000000,33.3604,33.3604,31.7097,32.8787,5196.7613584052,0
+GSL.US,D,20150116,000000,32.6043,33.4292,31.984,33.2218,9445.1853715534,0
+GSL.US,D,20150120,000000,33.2906,33.7035,32.7401,33.2906,7928.2699311534,0
+GSL.US,D,20150121,000000,33.5668,34.2541,33.4971,33.7035,5407.8565840273,0
+GSL.US,D,20150122,000000,34.0476,34.9413,33.7732,34.8724,15355.851688972,0
+GSL.US,D,20150123,000000,34.665,35.0092,33.0163,34.8046,8730.2196325118,0
+GSL.US,D,20150126,000000,34.7367,34.7367,33.7035,33.9787,5971.130779029,0
+GSL.US,D,20150127,000000,33.7035,33.7035,32.6722,33.1529,5787.6158341415,0
+GSL.US,D,20150128,000000,33.3604,33.4292,32.3272,32.4648,3911.0959641641,0
+GSL.US,D,20150129,000000,32.3272,32.6043,31.7097,31.9152,5994.4679396505,0
+GSL.US,D,20150130,000000,31.7776,33.3604,30.7452,33.3604,12852.410822298,0
+GSL.US,D,20150202,000000,33.3604,33.3604,31.64,32.6043,3343.5786490495,0
+GSL.US,D,20150203,000000,32.5337,33.4292,31.7097,31.984,3835.7805821582,0
+GSL.US,D,20150204,000000,31.572,32.6043,31.572,32.0528,5712.3004521356,0
+GSL.US,D,20150205,000000,31.7097,32.1904,31.64,32.0528,4366.1705962842,0
+GSL.US,D,20150206,000000,31.5024,34.3917,31.4335,34.0476,16378.443636207,0
+GSL.US,D,20150209,000000,34.0476,36.5241,34.0476,36.5241,32886.30243586,0
+GSL.US,D,20150210,000000,36.4552,36.7296,35.4239,36.1112,14481.768945692,0
+GSL.US,D,20150211,000000,35.9048,36.1112,35.1477,35.6285,12860.897062523,0
+GSL.US,D,20150212,000000,35.8359,36.5241,35.768,35.8359,16848.369188722,0
+GSL.US,D,20150213,000000,36.7296,37.1443,35.9735,36.937,29367.695082149,0
+GSL.US,D,20150217,000000,37.0737,37.4167,36.5241,37.2123,6718.9806989465,0
+GSL.US,D,20150218,000000,37.2123,37.349,36.7296,36.7984,4634.5479434319,0
+GSL.US,D,20150219,000000,37.0048,37.2811,36.4552,36.8672,4233.5730927527,0
+GSL.US,D,20150220,000000,36.8672,37.4856,36.2478,36.8672,6275.5746471373,0
+GSL.US,D,20150223,000000,36.5241,36.5241,35.1477,36.0414,12717.69175871,0
+GSL.US,D,20150224,000000,36.5241,37.0048,36.0414,36.8672,3911.0959641641,0
+GSL.US,D,20150225,000000,36.4552,37.1443,35.3542,36.7984,2083.3719754864,0
+GSL.US,D,20150226,000000,36.6617,37.4856,36.3167,36.937,10763.734946671,0
+GSL.US,D,20150227,000000,37.0048,37.2123,35.768,37.0048,7129.5025698799,0
+GSL.US,D,20150302,000000,36.6617,37.8306,36.1799,37.6251,7080.7066885804,0
+GSL.US,D,20150303,000000,37.2123,37.8306,37.2123,37.2811,7299.2273744002,0
+GSL.US,D,20150304,000000,37.2123,38.7922,36.3167,38.7922,29977.643598394,0
+GSL.US,D,20150305,000000,38.5179,38.5867,37.5563,37.6251,9681.7393178536,0
+GSL.US,D,20150306,000000,37.7618,37.8306,36.1112,37.0048,2921.3881978053,0
+GSL.US,D,20150309,000000,36.7296,37.1443,36.1112,36.6617,6280.8785472785,0
+GSL.US,D,20150310,000000,36.3167,36.6617,34.322,35.1477,5452.4093452139,0
+GSL.US,D,20150311,000000,35.768,36.0414,35.1477,35.4239,1904.1001507119,0
+GSL.US,D,20150312,000000,35.4909,35.8359,33.5668,34.322,7545.3283409546,0
+GSL.US,D,20150313,000000,34.1843,35.4909,34.1155,35.3542,6366.801729567,0
+GSL.US,D,20150316,000000,34.5971,36.7984,34.5971,36.4552,7401.0622571123,0
+GSL.US,D,20150317,000000,36.3167,36.7984,35.1477,36.7984,3024.2838605457,0
+GSL.US,D,20150318,000000,36.6617,36.6617,35.8359,36.5241,1977.2939726613,0
+GSL.US,D,20150319,000000,36.5241,36.5938,35.768,36.5938,2878.9569966752,0
+GSL.US,D,20150320,000000,36.5938,37.1443,36.3854,36.7296,8897.8228769756,0
+GSL.US,D,20150323,000000,36.8672,37.1443,36.1112,36.5241,7647.1632236668,0
+GSL.US,D,20150324,000000,36.4552,37.693,36.1112,37.349,2778.1828939913,0
+GSL.US,D,20150325,000000,37.4856,37.4856,35.6973,36.0414,2892.7471370424,0
+GSL.US,D,20150326,000000,36.0414,37.4856,36.0414,37.2811,14480.708165664,0
+GSL.US,D,20150327,000000,37.2811,38.1059,36.5241,37.1443,2006.9958134523,0
+GSL.US,D,20150330,000000,36.7296,37.693,36.5938,37.1443,2500.2585265893,0
+GSL.US,D,20150331,000000,36.7296,37.8306,36.3854,37.2811,2735.7516928612,0
+GSL.US,D,20150401,000000,37.4856,37.6251,35.9048,37.2123,7387.2721167451,0
+GSL.US,D,20150402,000000,37.2123,37.693,36.4552,36.5241,5292.231560948,0
+GSL.US,D,20150406,000000,36.5938,36.8672,35.4909,35.9735,7604.7320225367,0
+GSL.US,D,20150407,000000,35.8359,36.2478,34.5971,35.0789,7082.8282486368,0
+GSL.US,D,20150408,000000,34.8046,36.5241,34.8046,36.5241,9392.1463701408,0
+GSL.US,D,20150409,000000,36.1799,36.6617,35.4239,35.4239,1893.4923504294,0
+GSL.US,D,20150410,000000,36.0414,36.4552,35.0789,35.9735,7777.6391671417,0
+GSL.US,D,20150413,000000,36.1799,36.6617,34.9413,36.3854,15206.281704988,0
+GSL.US,D,20150414,000000,36.3854,36.4552,35.6285,36.0414,3487.8447328917,0
+GSL.US,D,20150415,000000,35.9048,36.1112,35.6973,36.1112,2316.7435817018,0
+GSL.US,D,20150416,000000,36.0414,36.7984,35.8359,36.0414,2773.9397738783,0
+GSL.US,D,20150417,000000,36.2478,36.5938,34.5284,35.9735,5059.9207347608,0
+GSL.US,D,20150420,000000,35.768,38.3133,35.768,38.3133,10203.643091753,0
+GSL.US,D,20150421,000000,38.2436,38.861,37.7618,38.5179,14639.825169902,0
+GSL.US,D,20150422,000000,38.5179,38.6545,37.2811,37.4856,8699.4570116925,0
+GSL.US,D,20150423,000000,37.2811,37.6251,36.6617,36.6617,5102.3519358908,0
+GSL.US,D,20150424,000000,36.8672,37.7618,36.8672,37.5563,7948.4247516903,0
+GSL.US,D,20150427,000000,37.2123,37.6251,36.7984,37.0737,3255.5339067046,0
+GSL.US,D,20150428,000000,36.8672,37.4856,36.3854,37.2123,1439.4784983376,0
+GSL.US,D,20150429,000000,37.1443,37.7618,36.7984,37.7618,22288.049173598,0
+GSL.US,D,20150430,000000,37.9682,38.0371,36.1799,36.7296,10584.463121897,0
+GSL.US,D,20150501,000000,36.7296,38.2436,36.5938,38.1059,3824.1120018475,0
+GSL.US,D,20150504,000000,38.2436,38.2436,37.4856,37.9682,5000.5170531787,0
+GSL.US,D,20150505,000000,37.9682,37.9682,37.4167,37.7618,2385.6942835382,0
+GSL.US,D,20150506,000000,37.5563,37.5563,36.5938,37.0737,4687.5869448444,0
+GSL.US,D,20150507,000000,37.1443,37.4856,36.7984,37.0737,7982.3697125943,0
+GSL.US,D,20150508,000000,37.349,39.2051,37.0737,38.1059,17678.959950844,0
+GSL.US,D,20150511,000000,38.45,38.5179,37.9682,38.45,5160.6948374447,0
+GSL.US,D,20150512,000000,37.9004,38.45,37.4856,38.1059,2658.3147507988,0
+GSL.US,D,20150513,000000,38.3133,38.3133,37.5563,37.9004,3503.7564333154,0
+GSL.US,D,20150514,000000,38.45,40.5126,37.9682,39.7557,23537.648046878,0
+GSL.US,D,20150515,000000,39.1364,39.619,38.3812,38.861,6522.73639372,0
+GSL.US,D,20150518,000000,39.0684,39.8244,38.7243,38.9318,17153.873836859,0
+GSL.US,D,20150519,000000,38.9318,39.4814,38.1739,38.2436,8127.6965764648,0
+GSL.US,D,20150520,000000,38.1059,38.2436,37.4167,37.693,5873.5390164298,0
+GSL.US,D,20150521,000000,37.8306,38.7243,37.7618,37.8306,6499.3992330984,0
+GSL.US,D,20150522,000000,37.4856,38.1739,37.0048,37.2811,8024.8009137244,0
+GSL.US,D,20150526,000000,37.0737,37.9004,36.6617,37.9004,7699.1414450511,0
+GSL.US,D,20150527,000000,37.8306,39.5492,37.693,39.3437,14873.196776118,0
+GSL.US,D,20150528,000000,39.2051,39.2739,37.8306,39.0005,3434.8057314791,0
+GSL.US,D,20150529,000000,39.0005,39.5492,38.2436,39.2739,12183.058624471,0
+GSL.US,D,20150601,000000,39.2051,40.8576,38.5867,40.3759,30010.52777927,0
+GSL.US,D,20150602,000000,40.3759,40.8576,39.7557,40.0309,7133.745689993,0
+GSL.US,D,20150603,000000,39.619,39.8244,39.0684,39.4125,7531.5382005873,0
+GSL.US,D,20150604,000000,39.4814,40.1007,38.3812,39.8943,10816.773948083,0
+GSL.US,D,20150605,000000,39.8943,40.2373,39.0005,40.2373,3954.5879453225,0
+GSL.US,D,20150608,000000,40.3071,40.5815,39.8244,40.2373,3969.438865718,0
+GSL.US,D,20150609,000000,40.3759,41.2008,40.1694,41.0632,9125.8905830497,0
+GSL.US,D,20150610,000000,41.2008,41.6127,40.72,40.7888,22430.193697383,0
+GSL.US,D,20150611,000000,40.5815,40.9925,40.0309,40.5815,6262.8452867982,0
+GSL.US,D,20150612,000000,40.8576,40.9256,39.7557,39.8943,10861.326709269,0
+GSL.US,D,20150615,000000,39.4125,39.8244,39.0005,39.2739,6468.6366122791,0
+GSL.US,D,20150616,000000,39.0684,39.3437,38.7243,39.1364,3736.0672595027,0
+GSL.US,D,20150617,000000,39.2739,39.7557,38.5179,39.0005,14699.228851485,0
+GSL.US,D,20150618,000000,39.0005,39.8943,38.3812,39.619,11994.239779443,0
+GSL.US,D,20150619,000000,39.619,39.6888,39.0005,39.619,4986.7269128115,0
+GSL.US,D,20150622,000000,39.0684,39.6888,38.5867,39.619,8170.1277775948,0
+GSL.US,D,20150623,000000,39.5492,40.9256,39.2739,40.7888,4262.2141535154,0
+GSL.US,D,20150624,000000,40.3759,40.72,39.5492,40.1007,5627.4380498755,0
+GSL.US,D,20150625,000000,40.2373,40.2373,39.1364,39.4814,10991.802652745,0
+GSL.US,D,20150626,000000,39.4125,39.7557,38.5179,39.4125,7226.0335524508,0
+GSL.US,D,20150629,000000,39.2051,39.2739,38.2436,38.3133,3925.9468845597,0
+GSL.US,D,20150630,000000,38.5179,40.1007,38.3812,39.8244,4967.6328723029,0
+GSL.US,D,20150701,000000,39.5492,40.0309,39.2739,39.963,2545.8720678042,0
+GSL.US,D,20150702,000000,39.7557,39.8943,39.2051,39.4125,6149.3418237753,0
+GSL.US,D,20150706,000000,39.0684,39.4814,38.861,39.0684,3518.607353711,0
+GSL.US,D,20150707,000000,38.861,39.2051,37.4856,39.2051,13056.080587722,0
+GSL.US,D,20150708,000000,38.5179,39.2051,38.2436,39.0684,10451.865618364,0
+GSL.US,D,20150709,000000,39.2051,39.7557,39.0005,39.0005,4653.6419839404,0
+GSL.US,D,20150710,000000,39.5492,40.3759,39.4125,40.1694,10147.421750256,0
+GSL.US,D,20150713,000000,40.1007,40.4438,39.2739,39.2739,5816.2568949043,0
+GSL.US,D,20150714,000000,39.2051,39.5492,38.3812,39.0005,20902.6704567,0
+GSL.US,D,20150715,000000,38.45,39.4814,38.3133,38.861,12878.930323004,0
+GSL.US,D,20150716,000000,38.861,39.6888,38.7922,39.2051,5220.0985190268,0
+GSL.US,D,20150717,000000,39.2051,40.5126,38.9318,40.5126,5597.7362090845,0
+GSL.US,D,20150720,000000,40.72,40.72,39.2051,40.4438,5335.7235421062,0
+GSL.US,D,20150721,000000,40.4438,40.6493,39.6888,40.2373,17563.334927764,0
+GSL.US,D,20150722,000000,39.8943,40.5815,39.0684,39.5492,11775.719093622,0
+GSL.US,D,20150723,000000,39.5492,40.1694,38.5179,38.7243,7153.9005105297,0
+GSL.US,D,20150724,000000,38.7243,38.861,37.0737,38.0371,13389.165516593,0
+GSL.US,D,20150727,000000,37.6251,37.693,36.1112,36.1112,21458.519191505,0
+GSL.US,D,20150728,000000,36.4552,37.6251,36.4552,37.2811,2050.4877946106,0
+GSL.US,D,20150729,000000,37.693,38.7922,36.7984,37.8306,10540.971140738,0
+GSL.US,D,20150730,000000,37.2811,37.8306,36.5241,36.5938,9944.81276486,0
+GSL.US,D,20150731,000000,36.8672,39.2051,36.3167,39.2051,14640.88594993,0
+GSL.US,D,20150803,000000,39.1364,39.1364,34.5284,35.6973,31877.500628993,0
+GSL.US,D,20150804,000000,37.8306,41.6127,37.8306,41.2706,59695.396089866,0
+GSL.US,D,20150805,000000,39.8943,43.4699,39.8943,41.8201,18753.530119463,0
+GSL.US,D,20150806,000000,41.889,43.2643,41.5459,42.9213,14039.423673911,0
+GSL.US,D,20150807,000000,42.5771,42.9213,41.889,42.3698,3678.785137977,0
+GSL.US,D,20150810,000000,43.1955,44.0195,42.645,43.2643,31316.347994048,0
+GSL.US,D,20150811,000000,43.1277,43.5387,42.5084,43.1277,14553.901987614,0
+GSL.US,D,20150812,000000,42.8467,42.9873,41.099,41.938,8284.6920206461,0
+GSL.US,D,20150813,000000,41.7975,42.9873,41.7297,42.8467,4691.8300649575,0
+GSL.US,D,20150814,000000,42.9873,43.4746,42.5668,42.9873,13062.445267892,0
+GSL.US,D,20150817,000000,41.938,42.7779,40.4711,41.8673,10559.004401218,0
+GSL.US,D,20150818,000000,41.8673,42.219,39.9809,41.4497,10758.431046529,0
+GSL.US,D,20150819,000000,41.2394,41.2394,39.1419,39.7019,9471.7048722598,0
+GSL.US,D,20150820,000000,39.5615,41.0292,38.5839,39.9809,9454.7323918077,0
+GSL.US,D,20150821,000000,40.8906,41.6599,39.5615,40.1214,11201.837098338,0
+GSL.US,D,20150824,000000,38.1634,39.4228,36.1366,37.1151,14401.149663546,0
+GSL.US,D,20150825,000000,38.0238,39.1419,35.2298,35.718,25580.71038129,0
+GSL.US,D,20150826,000000,36.6966,37.3951,35.5776,36.9747,20201.494858026,0
+GSL.US,D,20150827,000000,37.7439,38.0937,35.9981,37.3254,19728.386965426,0
+GSL.US,D,20150828,000000,36.6258,38.5141,36.0669,37.6044,14178.385857614,0
+GSL.US,D,20150831,000000,37.3951,38.7234,36.2781,37.6044,17167.663977226,0
+GSL.US,D,20150901,000000,35.9981,37.6044,35.718,36.7664,14605.880208998,0
+GSL.US,D,20150902,000000,37.0454,37.1858,35.718,37.0454,8454.4168251663,0
+GSL.US,D,20150903,000000,36.9058,37.1858,36.0669,36.3468,4892.317490297,0
+GSL.US,D,20150904,000000,36.7664,36.9747,35.8585,36.9058,6538.6480941437,0
+GSL.US,D,20150908,000000,37.8844,39.1419,36.6966,38.7922,13834.693128459,0
+GSL.US,D,20150909,000000,38.7922,38.7922,38.0937,38.4444,6967.2032255575,0
+GSL.US,D,20150910,000000,38.4444,38.7922,38.3736,38.7234,4534.8346207762,0
+GSL.US,D,20150911,000000,38.7922,38.9336,38.3736,38.4444,4849.886289167,0
+GSL.US,D,20150914,000000,37.3951,39.0722,37.3951,38.5141,13919.555530719,0
+GSL.US,D,20150915,000000,38.6528,39.7716,38.4444,39.1419,7067.9773282413,0
+GSL.US,D,20150916,000000,39.0722,39.8414,38.6528,39.4926,2817.4317550366,0
+GSL.US,D,20150917,000000,39.8414,40.8906,39.5615,40.0517,7598.3673423672,0
+GSL.US,D,20150918,000000,39.8414,39.8414,39.2815,39.5615,2875.7746565905,0
+GSL.US,D,20150921,000000,39.6312,40.5419,39.6312,40.1214,9142.8630635018,0
+GSL.US,D,20150922,000000,39.2815,39.3522,38.5141,38.5839,3876.0902232319,0
+GSL.US,D,20150923,000000,38.6528,39.3522,36.9058,37.8156,3332.970848767,0
+GSL.US,D,20150924,000000,37.7439,38.0937,35.0186,37.3254,31250.579632297,0
+GSL.US,D,20150925,000000,36.7664,38.3736,34.7395,34.9478,22991.346332328,0
+GSL.US,D,20150928,000000,34.4586,34.5284,32.642,34.4586,11141.372636728,0
+GSL.US,D,20150929,000000,34.3888,34.8093,30.6143,30.7538,22489.597378965,0
+GSL.US,D,20150930,000000,30.8953,32.5034,30.8953,32.4318,5193.5790183205,0
+GSL.US,D,20151001,000000,32.4318,33.6214,31.524,31.8737,4050.0581478651,0
+GSL.US,D,20151002,000000,31.5947,32.1527,30.8245,31.3845,12133.201963143,0
+GSL.US,D,20151005,000000,31.3845,32.2216,30.8953,31.6636,14380.994843009,0
+GSL.US,D,20151006,000000,31.5947,33.2717,31.5947,32.7824,4321.6178350976,0
+GSL.US,D,20151007,000000,33.202,33.6913,31.6636,31.6636,7338.4762354456,0
+GSL.US,D,20151008,000000,31.9426,32.642,31.8737,32.1527,3433.7449514509,0
+GSL.US,D,20151009,000000,32.0142,33.2717,32.0142,32.7824,5279.5022006089,0
+GSL.US,D,20151012,000000,33.0616,33.0616,31.5947,31.7332,5035.522794111,0
+GSL.US,D,20151013,000000,31.524,32.2923,29.9855,30.4049,5450.2877851575,0
+GSL.US,D,20151014,000000,30.6143,31.0346,29.4971,30.6849,14892.290816626,0
+GSL.US,D,20151015,000000,30.5463,30.6849,29.846,30.1957,5107.6558360321,0
+GSL.US,D,20151016,000000,30.0552,30.125,29.7781,30.125,3634.2323767905,0
+GSL.US,D,20151019,000000,29.7065,30.6849,29.5669,30.125,6063.4186414869,0
+GSL.US,D,20151020,000000,29.9156,30.0552,29.4971,29.7781,10886.785429947,0
+GSL.US,D,20151021,000000,30.1957,30.4049,29.4275,29.7781,5750.4885331527,0
+GSL.US,D,20151022,000000,29.7781,30.125,29.5669,29.9156,4349.1981158321,0
+GSL.US,D,20151023,000000,30.125,30.4049,29.4275,30.4049,6451.6641318271,0
+GSL.US,D,20151026,000000,30.4049,30.4757,29.2879,29.7781,16695.616864654,0
+GSL.US,D,20151027,000000,29.846,29.846,28.6582,29.0069,15422.680830752,0
+GSL.US,D,20151028,000000,29.4275,29.7781,29.0069,29.7781,11287.760280627,0
+GSL.US,D,20151029,000000,29.6366,30.5463,29.1474,29.3576,2603.1541893297,0
+GSL.US,D,20151030,000000,29.4971,29.4971,28.1679,28.6582,15580.737054961,0
+GSL.US,D,20151102,000000,28.6582,29.2162,28.0275,29.0777,11353.528642378,0
+GSL.US,D,20151103,000000,29.0777,29.7065,28.7976,29.2879,14020.329633404,0
+GSL.US,D,20151104,000000,29.846,29.9156,28.1679,28.4479,10511.269299947,0
+GSL.US,D,20151105,000000,28.3085,28.3085,23.4846,27.5392,102907.33132073,0
+GSL.US,D,20151106,000000,27.1206,27.7484,26.4899,27.3308,6795.3568609806,0
+GSL.US,D,20151109,000000,26.9801,27.5392,26.7709,27.0508,12632.82935645,0
+GSL.US,D,20151110,000000,26.9105,27.0508,25.2342,25.7217,29228.732898448,0
+GSL.US,D,20151111,000000,26.4899,26.4899,25.3738,25.9318,11731.166332436,0
+GSL.US,D,20151112,000000,26.4353,26.5069,24.8543,25.2862,11498.855506249,0
+GSL.US,D,20151113,000000,24.8543,25.8602,24.4943,25.7877,11930.592977747,0
+GSL.US,D,20151116,000000,25.2135,25.9318,24.9261,25.4293,11179.560717745,0
+GSL.US,D,20151117,000000,25.4293,25.8602,23.7052,24.0643,33397.598409477,0
+GSL.US,D,20151118,000000,24.2086,24.4943,23.8485,24.4943,8491.5441261551,0
+GSL.US,D,20151119,000000,24.4236,24.8543,24.0643,24.4236,6112.2145227865,0
+GSL.US,D,20151120,000000,24.2086,24.4943,23.9211,24.2802,15646.505416713,0
+GSL.US,D,20151123,000000,24.352,24.4236,23.7052,23.9211,23191.833757667,0
+GSL.US,D,20151124,000000,24.2086,24.6384,23.8485,24.4943,2908.6588374662,0
+GSL.US,D,20151125,000000,24.4943,24.6384,23.7769,24.0643,8256.0509598833,0
+GSL.US,D,20151127,000000,24.136,24.8543,23.9211,24.7101,6222.5356457247,0
+GSL.US,D,20151130,000000,25.3577,25.3577,24.352,24.7101,5304.9609212869,0
+GSL.US,D,20151201,000000,24.7101,24.7101,24.352,24.4236,6190.7122448772,0
+GSL.US,D,20151202,000000,24.4943,24.8543,22.0536,22.7709,37590.861861157,0
+GSL.US,D,20151203,000000,23.2027,23.2734,22.3402,22.9869,13155.793910378,0
+GSL.US,D,20151204,000000,23.345,23.4177,22.6277,22.8435,28941.261510792,0
+GSL.US,D,20151207,000000,22.5561,22.7709,21.2627,21.981,63773.034518466,0
+GSL.US,D,20151208,000000,21.4059,22.7709,21.4059,21.981,19887.503969664,0
+GSL.US,D,20151209,000000,21.9093,23.0586,21.9093,22.6277,13434.779057808,0
+GSL.US,D,20151210,000000,22.7709,22.7709,21.1911,21.5502,20617.320629101,0
+GSL.US,D,20151211,000000,21.4785,21.9093,20.9751,21.5502,36446.280210674,0
+GSL.US,D,20151214,000000,21.6935,21.7661,20.8319,21.0468,17314.051621125,0
+GSL.US,D,20151215,000000,21.1184,21.4059,20.9751,21.1184,12070.615941476,0
+GSL.US,D,20151216,000000,21.0468,21.4785,20.9034,21.1184,12821.648201479,0
+GSL.US,D,20151217,000000,21.1184,21.1184,18.6043,19.3952,18835.210181638,0
+GSL.US,D,20151218,000000,19.3952,19.5394,18.6043,19.1803,7921.905250984,0
+GSL.US,D,20151221,000000,19.6826,19.6826,18.6768,18.9634,4399.0547771599,0
+GSL.US,D,20151222,000000,19.036,19.5394,18.7494,19.2509,6925.8328044556,0
+GSL.US,D,20151223,000000,19.3952,19.5394,19.036,19.1803,19099.344408673,0
+GSL.US,D,20151224,000000,19.036,19.3235,18.5326,18.5326,8985.8676193205,0
+GSL.US,D,20151228,000000,18.5326,18.7494,18.0302,18.1743,6519.5540536352,0
+GSL.US,D,20151229,000000,18.4619,18.6768,17.8869,18.3176,23961.960058179,0
+GSL.US,D,20151230,000000,18.0302,18.2469,17.9585,17.9585,11322.766021559,0
+GSL.US,D,20151231,000000,18.4619,18.6768,18.0302,18.6768,13279.905173684,0
+GSL.US,D,20160104,000000,18.6768,18.6768,18.0302,18.6768,10832.685648507,0
+GSL.US,D,20160105,000000,18.4619,18.6768,17.0242,17.0242,22211.673011563,0
+GSL.US,D,20160106,000000,17.0242,17.4551,16.2333,17.3109,9932.083404521,0
+GSL.US,D,20160107,000000,16.8819,18.6768,16.6651,18.4619,13655.421303684,0
+GSL.US,D,20160108,000000,18.3892,18.6768,17.8869,18.0302,9200.1451850273,0
+GSL.US,D,20160111,000000,18.0302,18.0302,16.5218,16.6651,13930.163331001,0
+GSL.US,D,20160112,000000,16.7368,16.8093,16.5935,16.5935,7461.5267187227,0
+GSL.US,D,20160113,000000,16.5218,16.6651,15.8034,16.0203,26447.367664372,0
+GSL.US,D,20160114,000000,15.8752,15.8752,12.4626,13.7059,84121.977800419,0
+GSL.US,D,20160115,000000,13.2168,13.3619,12.5709,12.8584,26923.657897058,0
+GSL.US,D,20160119,000000,12.8584,13.2902,11.9968,12.2834,15369.641829339,0
+GSL.US,D,20160120,000000,12.3966,12.3966,11.78,11.9968,20536.701346954,0
+GSL.US,D,20160121,000000,12.1392,12.7143,11.9968,12.1392,5178.7280979249,0
+GSL.US,D,20160122,000000,12.2834,12.7143,12.1392,12.3551,6224.6572057812,0
+GSL.US,D,20160125,000000,12.4276,12.9301,11.9968,12.4276,12034.549420515,0
+GSL.US,D,20160126,000000,12.7143,12.9018,12.1392,12.5002,20189.826277715,0
+GSL.US,D,20160127,000000,12.7143,12.8584,12.0675,12.3551,11158.34511718,0
+GSL.US,D,20160128,000000,12.5709,12.8584,11.9251,11.9968,9222.4215656206,0
+GSL.US,D,20160129,000000,12.0685,12.6407,11.9261,12.5709,15981.711905641,0
+GSL.US,D,20160201,000000,12.6417,12.6417,11.0636,11.8516,27132.631562623,0
+GSL.US,D,20160202,000000,11.8516,12.0553,11.1352,11.2068,18146.763943302,0
+GSL.US,D,20160203,000000,11.2068,13.3619,11.1352,13.2902,21426.695790657,0
+GSL.US,D,20160204,000000,13.3619,14.7976,13.3619,14.7976,24263.221586202,0
+GSL.US,D,20160205,000000,14.7269,14.7269,13.4336,13.4401,24631.312256005,0
+GSL.US,D,20160208,000000,13.5042,13.5042,12.3551,12.5709,9122.7082429649,0
+GSL.US,D,20160209,000000,12.4276,12.4352,11.3492,11.5651,19903.415670087,0
+GSL.US,D,20160210,000000,11.5651,11.6009,10.8468,11.0636,30871.88116221,0
+GSL.US,D,20160211,000000,11.0636,11.4934,10.4866,10.9901,25294.299773663,0
+GSL.US,D,20160212,000000,10.9901,11.7083,10.7034,11.7083,6612.9026961213,0
+GSL.US,D,20160216,000000,11.9251,13.2902,11.7083,13.145,4382.0822967079,0
+GSL.US,D,20160217,000000,13.5768,14.2235,13.2006,14.0793,11692.978251419,0
+GSL.US,D,20160218,000000,13.7926,14.7269,13.5042,14.7269,7910.2366706732,0
+GSL.US,D,20160219,000000,14.6552,15.3001,13.9351,15.3001,5438.6192048466,0
+GSL.US,D,20160222,000000,15.5159,15.7318,15.0125,15.1577,10261.985993307,0
+GSL.US,D,20160223,000000,15.0125,15.0851,13.8643,14.3668,14982.457119027,0
+GSL.US,D,20160224,000000,14.2235,14.4092,13.7926,14.2951,6807.0254412914,0
+GSL.US,D,20160225,000000,14.0793,14.5223,13.3619,13.5042,10194.096071499,0
+GSL.US,D,20160226,000000,13.3619,14.0067,13.2902,13.9351,7606.8535825932,0
+GSL.US,D,20160229,000000,14.0067,15.6602,14.0067,15.2284,13817.720648008,0
+GSL.US,D,20160301,000000,15.0125,15.0125,8.76365,9.12158,154096.33236404,0
+GSL.US,D,20160302,000000,9.33841,9.33841,7.32706,7.88589,147210.80920065,0
+GSL.US,D,20160303,000000,10.415,10.8468,8.18898,8.47565,117759.31249627,0
+GSL.US,D,20160304,000000,8.54814,9.62499,8.33264,9.19417,97335.053832324,0
+GSL.US,D,20160307,000000,9.26677,9.77018,8.90816,9.48264,92573.212285501,0
+GSL.US,D,20160308,000000,9.77018,9.77018,8.40466,8.76365,50152.618955714,0
+GSL.US,D,20160309,000000,8.83595,9.26677,8.79249,9.1593,15151.121143519,0
+GSL.US,D,20160310,000000,9.26677,9.38649,8.33264,8.47631,45329.252167253,0
+GSL.US,D,20160311,000000,8.54814,8.90816,8.40466,8.47565,25696.33540437,0
+GSL.US,D,20160314,000000,8.47631,8.76365,8.33264,8.62017,41018.242132438,0
+GSL.US,D,20160315,000000,8.62017,8.62017,8.11714,8.11714,28685.613523984,0
+GSL.US,D,20160316,000000,8.18898,8.33188,7.82989,8.04549,16411.327817082,0
+GSL.US,D,20160317,000000,8.11714,8.18898,7.90173,7.97346,11977.26729899,0
+GSL.US,D,20160318,000000,8.04549,8.33264,8.04549,8.261,9705.0764784751,0
+GSL.US,D,20160321,000000,8.261,8.54814,8.10714,8.54814,28169.013650225,0
+GSL.US,D,20160322,000000,8.54814,8.62017,8.40466,8.62017,6568.3499349347,0
+GSL.US,D,20160323,000000,8.62017,9.33841,8.62017,8.83595,42535.157572839,0
+GSL.US,D,20160324,000000,8.90816,8.90816,8.261,8.40391,33287.27728654,0
+GSL.US,D,20160328,000000,8.47631,8.62017,7.68624,7.82989,20115.571675737,0
+GSL.US,D,20160329,000000,7.75797,7.82989,7.6143,7.68624,12613.735315941,0
+GSL.US,D,20160330,000000,7.75797,8.04549,7.75797,8.04549,12402.640090319,0
+GSL.US,D,20160331,000000,8.04549,8.33264,8.04549,8.261,5815.196114876,0
+GSL.US,D,20160401,000000,8.33264,8.33264,8.04549,8.18898,13131.395969728,0
+GSL.US,D,20160404,000000,8.261,8.33264,7.82989,7.90173,14680.134810976,0
+GSL.US,D,20160405,000000,7.82989,8.18898,7.82989,7.90173,10380.793356472,0
+GSL.US,D,20160406,000000,7.90173,8.18898,7.82989,8.11714,10059.377007911,0
+GSL.US,D,20160407,000000,8.261,8.261,7.97346,8.11714,4757.5984267091,0
+GSL.US,D,20160408,000000,8.261,8.261,7.75797,8.18898,15993.380485952,0
+GSL.US,D,20160411,000000,8.261,8.261,7.97346,8.261,15249.773686147,0
+GSL.US,D,20160412,000000,8.261,8.261,7.97346,8.04615,15384.492749735,0
+GSL.US,D,20160413,000000,7.97346,8.54814,7.97346,8.40466,29073.859014324,0
+GSL.US,D,20160414,000000,8.261,8.47631,8.261,8.33264,12392.032290037,0
+GSL.US,D,20160415,000000,8.40466,9.9851,8.261,9.48264,48115.921301471,0
+GSL.US,D,20160418,000000,9.55335,10.2,9.26677,9.91345,32101.325214954,0
+GSL.US,D,20160419,000000,9.91345,10.3443,9.41006,9.41006,26468.583264937,0
+GSL.US,D,20160420,000000,9.62499,10.069,9.62499,9.62499,27688.480297427,0
+GSL.US,D,20160421,000000,9.69854,10.5592,9.69854,10.3207,18645.330556581,0
+GSL.US,D,20160422,000000,10.3443,11.6377,10.3443,11.6377,26073.973094428,0
+GSL.US,D,20160425,000000,11.9251,13.7483,11.8516,13.0027,57564.289013109,0
+GSL.US,D,20160426,000000,13.2902,13.6485,13.0734,13.5042,49899.092528962,0
+GSL.US,D,20160427,000000,13.6485,15.0851,13.6202,14.4384,59504.45568478,0
+GSL.US,D,20160428,000000,15.1577,17.1685,14.151,16.5218,106268.94323026,0
+GSL.US,D,20160429,000000,18.6768,18.6768,15.5885,16.4501,61132.753028147,0
+GSL.US,D,20160502,000000,16.4501,16.5935,14.6637,16.2333,36780.425919572,0
+GSL.US,D,20160503,000000,16.0203,16.0203,13.0027,13.72,43727.474324593,0
+GSL.US,D,20160504,000000,14.0067,14.7269,13.2902,14.7269,40499.520698624,0
+GSL.US,D,20160505,000000,14.7976,15.1577,13.3619,13.6485,13716.946545323,0
+GSL.US,D,20160506,000000,13.5042,13.9351,13.0734,13.2902,10250.317412996,0
+GSL.US,D,20160509,000000,13.72,13.72,11.9251,12.2834,27763.795679433,0
+GSL.US,D,20160510,000000,12.2834,12.9301,11.9978,12.5002,14202.783798263,0
+GSL.US,D,20160511,000000,12.2834,13.2168,12.2118,12.7143,7612.1574827344,0
+GSL.US,D,20160512,000000,12.9301,13.0734,11.9968,12.0685,13519.641460068,0
+GSL.US,D,20160513,000000,11.4934,12.1392,10.9184,12.0685,24024.546079846,0
+GSL.US,D,20160516,000000,12.1392,12.4993,11.6377,12.0685,7100.8615091171,0
+GSL.US,D,20160517,000000,12.1392,12.816,12.0685,12.2834,7948.4247516903,0
+GSL.US,D,20160518,000000,12.2128,12.6417,12.0685,12.5002,9363.505309378,0
+GSL.US,D,20160519,000000,12.5002,12.7001,11.6377,12.4276,10236.52727263,0
+GSL.US,D,20160520,000000,12.5002,12.8584,11.7083,12.1392,4093.5501290234,0
+GSL.US,D,20160523,000000,11.8516,12.1392,11.4576,11.9251,6515.3109335222,0
+GSL.US,D,20160524,000000,12.0685,12.0685,10.9901,11.1352,14089.280335239,0
+GSL.US,D,20160525,000000,11.2068,11.2775,10.2726,10.7751,15737.732499143,0
+GSL.US,D,20160526,000000,10.7751,10.7751,10.0568,10.414,12225.489825601,0
+GSL.US,D,20160527,000000,10.2726,11.4934,10.2726,11.3492,21819.18440111,0
+GSL.US,D,20160531,000000,11.2068,11.8516,11.2068,11.6377,11168.952917463,0
+GSL.US,D,20160601,000000,11.7083,11.7885,11.4209,11.4209,10778.585867065,0
+GSL.US,D,20160602,000000,11.4209,11.6094,10.5592,11.0636,19336.959135001,0
+GSL.US,D,20160603,000000,11.1352,11.2068,10.7751,10.7751,3343.5786490495,0
+GSL.US,D,20160606,000000,10.7751,11.6377,10.7751,11.6377,2613.7619896122,0
+GSL.US,D,20160607,000000,11.4934,11.4934,11.1352,11.1352,4986.7269128115,0
+GSL.US,D,20160608,000000,11.6377,11.7159,11.1352,11.1352,5458.7740253835,0
+GSL.US,D,20160609,000000,11.1352,11.3492,10.6317,10.6317,5216.916178942,0
+GSL.US,D,20160610,000000,10.6317,10.7034,10.2,10.2726,4075.5168685432,0
+GSL.US,D,20160613,000000,10.2,10.5592,9.91345,9.91345,7636.5554233843,0
+GSL.US,D,20160614,000000,9.9851,10.4866,9.33841,9.62499,8248.6254996855,0
+GSL.US,D,20160615,000000,9.41006,10.2,9.41006,10.0568,3723.3378991636,0
+GSL.US,D,20160616,000000,9.91345,10.0568,9.41006,9.41006,13694.67016473,0
+GSL.US,D,20160617,000000,9.48264,9.69854,9.48264,9.55335,2784.5475741608,0
+GSL.US,D,20160620,000000,9.62499,10.2726,9.62499,10.2,2603.1541893297,0
+GSL.US,D,20160621,000000,10.1294,10.7034,9.69854,9.69854,8725.9765123987,0
+GSL.US,D,20160622,000000,9.91345,10.414,9.48264,9.48264,6188.5906848206,0
+GSL.US,D,20160623,000000,9.55335,10.5592,9.55335,9.9851,7765.970586831,0
+GSL.US,D,20160624,000000,9.84181,10.3867,9.48264,9.48264,13356.281335717,0
+GSL.US,D,20160627,000000,9.48264,9.68819,8.69153,8.69153,15853.357522222,0
+GSL.US,D,20160628,000000,9.12158,9.76922,8.76365,8.90816,9667.9491774863,0
+GSL.US,D,20160629,000000,9.19417,9.41006,8.97925,8.97925,13653.299743628,0
+GSL.US,D,20160630,000000,9.26677,9.33841,8.33264,9.12158,23230.021838685,0
+GSL.US,D,20160701,000000,9.33841,10.7751,9.33841,10.3443,41451.040383965,0
+GSL.US,D,20160705,000000,10.5592,10.6317,8.97925,9.55335,29468.469184833,0
+GSL.US,D,20160706,000000,9.91345,10.1001,9.55335,9.9851,8105.4201958715,0
+GSL.US,D,20160707,000000,9.9851,9.9851,9.33841,9.62499,16149.315150104,0
+GSL.US,D,20160708,000000,9.62499,9.9851,9.19417,9.91345,20549.430707293,0
+GSL.US,D,20160711,000000,10.0568,10.1991,9.26677,9.48264,8873.4249363257,0
+GSL.US,D,20160712,000000,9.55335,10.4866,9.55335,10.1294,25096.994688408,0
+GSL.US,D,20160713,000000,10.2,10.3679,9.62499,9.69854,10528.241780399,0
+GSL.US,D,20160714,000000,9.69854,10.0246,9.69854,9.84181,5401.4919038578,0
+GSL.US,D,20160715,000000,9.84181,9.84181,9.33841,9.55335,4815.9413282629,0
+GSL.US,D,20160718,000000,9.55335,9.9851,9.41006,9.62499,7510.3226000223,0
+GSL.US,D,20160719,000000,9.69854,9.77018,9.33841,9.55335,7231.3374525921,0
+GSL.US,D,20160720,000000,9.55335,9.55335,9.34596,9.55335,2183.0852981421,0
+GSL.US,D,20160721,000000,9.55335,11.7083,9.55335,10.7751,89206.296475829,0
+GSL.US,D,20160722,000000,10.8468,11.1352,10.415,10.7034,13675.576124222,0
+GSL.US,D,20160725,000000,10.8468,10.9901,10.0568,10.7751,16015.656866545,0
+GSL.US,D,20160726,000000,10.7751,11.4209,10.5648,11.2068,7929.3307111817,0
+GSL.US,D,20160727,000000,11.3492,12.9301,10.9901,12.2834,48295.193126245,0
+GSL.US,D,20160728,000000,12.2118,12.9301,11.8516,12.2118,35332.461181009,0
+GSL.US,D,20160729,000000,12.9301,13.0027,12.1392,12.2834,19189.510711074,0
+GSL.US,D,20160801,000000,12.2118,12.4211,11.9251,11.9251,7894.3249702495,0
+GSL.US,D,20160802,000000,11.9251,11.9251,10.2245,10.5592,30708.52103786,0
+GSL.US,D,20160803,000000,11.6377,11.6377,10.6317,11.4209,28398.142136328,0
+GSL.US,D,20160804,000000,11.5651,11.9251,11.1352,11.4934,4184.7772114531,0
+GSL.US,D,20160805,000000,11.4934,11.9251,11.2775,11.4209,4941.1133715966,0
+GSL.US,D,20160808,000000,11.6377,11.8516,10.7034,11.3501,18636.844316354,0
+GSL.US,D,20160809,000000,11.4209,11.8516,11.2775,11.6377,8218.9236588945,0
+GSL.US,D,20160810,000000,11.2068,12.5002,11.2068,11.5651,21138.163622973,0
+GSL.US,D,20160811,000000,11.78,11.9251,11.6377,11.78,2977.6095393027,0
+GSL.US,D,20160812,000000,11.9251,12.1392,11.2068,11.4934,10606.73950249,0
+GSL.US,D,20160815,000000,11.4934,12.1392,11.4934,11.9251,18649.573676693,0
+GSL.US,D,20160816,000000,11.9968,12.1392,11.3492,11.6377,7540.0244408133,0
+GSL.US,D,20160817,000000,11.78,11.78,11.4209,11.4934,3113.3893829188,0
+GSL.US,D,20160818,000000,11.4934,11.8516,11.4792,11.8516,1759.8340668696,0
+GSL.US,D,20160819,000000,11.9251,11.9251,11.3492,11.5641,3594.9835157451,0
+GSL.US,D,20160822,000000,11.6377,11.6377,11.1352,11.2775,4637.7302835166,0
+GSL.US,D,20160823,000000,11.0636,11.78,11.0636,11.2068,7337.4154554173,0
+GSL.US,D,20160824,000000,11.2775,11.8441,11.2654,11.7083,21018.29547978,0
+GSL.US,D,20160825,000000,11.7083,11.78,11.4934,11.78,7309.8351746828,0
+GSL.US,D,20160826,000000,11.8516,12.4192,11.5651,11.9968,11891.344116702,0
+GSL.US,D,20160829,000000,12.0685,12.4879,11.7875,11.9968,4791.5433876131,0
+GSL.US,D,20160830,000000,12.1392,12.4276,12.0967,12.3551,9204.3883051403,0
+GSL.US,D,20160831,000000,12.5709,12.5709,12.1392,12.3551,5382.3978633493,0
+GSL.US,D,20160901,000000,12.0685,12.684,12.0685,12.5002,10172.880470934,0
+GSL.US,D,20160902,000000,12.5709,12.5709,12.2193,12.5002,4207.0535920463,0
+GSL.US,D,20160906,000000,12.5002,12.8584,12.3551,12.7859,10452.926398392,0
+GSL.US,D,20160907,000000,12.8584,13.6485,12.5002,13.5768,19531.081880171,0
+GSL.US,D,20160908,000000,13.145,14.151,13.145,13.5042,39376.154648704,0
+GSL.US,D,20160909,000000,13.5768,13.6475,11.78,12.6417,35386.560962449,0
+GSL.US,D,20160912,000000,12.5002,13.0027,12.2664,12.5709,5390.8841035753,0
+GSL.US,D,20160913,000000,12.5709,13.2902,11.5688,12.0685,10299.113294296,0
+GSL.US,D,20160914,000000,11.78,12.356,11.0636,11.6377,11480.822245769,0
+GSL.US,D,20160915,000000,11.7083,12.2118,11.6377,12.061,6229.9611059225,0
+GSL.US,D,20160916,000000,12.0685,12.5709,11.7989,12.3551,6374.2271897646,0
+GSL.US,D,20160919,000000,12.3551,12.3551,11.6377,11.8762,7029.7892472242,0
+GSL.US,D,20160920,000000,11.9251,12.1392,11.7083,11.9968,3729.7025793331,0
+GSL.US,D,20160921,000000,12.2118,12.2694,11.78,12.1392,5187.214338151,0
+GSL.US,D,20160922,000000,12.2834,12.5002,12.1392,12.2834,5252.9826999026,0
+GSL.US,D,20160923,000000,12.2118,12.3551,11.9251,12.2118,6435.7524314033,0
+GSL.US,D,20160926,000000,12.3551,12.3551,11.8516,12.1392,4772.4493471045,0
+GSL.US,D,20160927,000000,11.8978,11.9968,11.5236,11.7083,5452.4093452139,0
+GSL.US,D,20160928,000000,11.9251,11.9251,11.5651,11.6377,3006.2506000655,0
+GSL.US,D,20160929,000000,11.8516,11.8516,10.9184,11.2068,10648.109923591,0
+GSL.US,D,20160930,000000,11.1352,11.9968,10.9184,11.9251,8106.4809758998,0
+GSL.US,D,20161003,000000,11.9968,11.9968,11.1352,11.598,5674.1123711186,0
+GSL.US,D,20161004,000000,11.4557,11.6377,11.2068,11.2775,4908.2291907208,0
+GSL.US,D,20161005,000000,11.4849,11.5651,11.2775,11.3492,1805.4476080845,0
+GSL.US,D,20161006,000000,11.4209,11.6377,10.415,11.2068,18181.769684234,0
+GSL.US,D,20161007,000000,11.5651,11.6367,10.9976,11.4209,2546.9328478324,0
+GSL.US,D,20161010,000000,11.7083,11.7083,11.2134,11.3492,4611.2107828103,0
+GSL.US,D,20161011,000000,11.2775,11.7083,10.7751,10.8468,5360.121482756,0
+GSL.US,D,20161012,000000,10.9901,11.2068,10.2,10.7732,15115.054622559,0
+GSL.US,D,20161013,000000,10.4941,10.6317,10.1294,10.4093,10273.654573618,0
+GSL.US,D,20161014,000000,10.2726,10.3443,10.0105,10.2,6992.6619462354,0
+GSL.US,D,20161017,000000,9.84181,10.2,9.55335,10.0568,9921.4756042385,0
+GSL.US,D,20161018,000000,10.0568,10.3443,9.93988,10.2726,6523.7971737482,0
+GSL.US,D,20161019,000000,10.3443,10.7751,9.9851,10.0888,4287.6728741935,0
+GSL.US,D,20161020,000000,10.415,10.415,9.69854,9.9851,11043.780874129,0
+GSL.US,D,20161021,000000,9.91345,10.2,9.69854,10.1294,3529.2151539935,0
+GSL.US,D,20161024,000000,10.3197,10.3443,9.91345,9.9851,1353.5553160492,0
+GSL.US,D,20161025,000000,10.0568,10.3113,9.69854,9.84181,13361.58523586,0
+GSL.US,D,20161026,000000,9.91345,9.91345,9.04995,9.18758,24248.370665807,0
+GSL.US,D,20161027,000000,8.97925,9.35349,8.96416,9.33841,13200.346671564,0
+GSL.US,D,20161028,000000,9.48264,9.69854,9.197,9.62499,4912.4723108338,0
+GSL.US,D,20161031,000000,9.77018,9.91345,9.41006,9.41006,2946.8469184833,0
+GSL.US,D,20161101,000000,9.33841,9.33841,8.97925,9.04995,10734.033105879,0
+GSL.US,D,20161102,000000,9.04995,9.18381,8.62017,9.04995,26167.321736914,0
+GSL.US,D,20161103,000000,8.84152,9.26677,8.54814,8.62017,3524.9720338805,0
+GSL.US,D,20161104,000000,8.47631,8.83595,8.47631,8.54814,9171.5041242646,0
+GSL.US,D,20161107,000000,8.54814,8.97925,8.54814,8.76365,6663.8201374774,0
+GSL.US,D,20161108,000000,8.62017,8.90816,8.60037,8.76365,6782.6275006416,0
+GSL.US,D,20161109,000000,8.76365,8.83595,7.90173,8.76365,11451.120404977,0
+GSL.US,D,20161110,000000,8.83595,9.26582,8.261,8.96321,50148.3758356,0
+GSL.US,D,20161111,000000,8.83595,9.73249,8.69153,8.90816,28210.384071326,0
+GSL.US,D,20161114,000000,8.62017,9.19417,8.62017,8.97925,30378.618449073,0
+GSL.US,D,20161115,000000,9.41006,11.9251,9.04995,11.2068,179023.60224793,0
+GSL.US,D,20161116,000000,14.7976,22.9152,11.8516,14.3668,1610144.2147429,0
+GSL.US,D,20161117,000000,28.4461,32.3253,15.3717,17.9585,2821793.6825128,0
+GSL.US,D,20161118,000000,16.3059,17.671,13.0734,15.3001,571181.24933226,0
+GSL.US,D,20161121,000000,15.2284,15.8034,13.3619,14.4384,171322.33924283,0
+GSL.US,D,20161122,000000,14.151,14.151,11.8516,12.1392,146055.6197499,0
+GSL.US,D,20161123,000000,12.3551,14.0793,11.8516,12.7859,232460.39617112,0
+GSL.US,D,20161125,000000,12.9301,13.0027,12.0317,12.1392,54810.504059767,0
+GSL.US,D,20161128,000000,11.9968,13.029,11.4934,11.9968,116030.24105023,0
+GSL.US,D,20161129,000000,11.9968,12.4993,11.2775,12.0685,82679.316961997,0
+GSL.US,D,20161130,000000,11.9251,12.7143,11.6377,12.1392,91576.079058944,0
+GSL.US,D,20161201,000000,12.9301,13.6485,12.3551,12.7859,80485.623863572,0
+GSL.US,D,20161202,000000,12.6417,12.7143,11.9968,12.3551,22609.465522157,0
+GSL.US,D,20161205,000000,12.4276,12.6331,12.1392,12.4276,23811.329294168,0
+GSL.US,D,20161206,000000,12.5709,13.145,12.4276,12.9301,42259.354765493,0
+GSL.US,D,20161207,000000,12.7859,13.9351,12.7143,13.2902,82802.367445275,0
+GSL.US,D,20161208,000000,13.145,13.2902,11.9968,13.2902,53198.118416825,0
+GSL.US,D,20161209,000000,13.2902,13.2902,12.3551,12.5709,34495.505738719,0
+GSL.US,D,20161212,000000,12.2118,12.3551,10.9184,11.5651,84236.542043471,0
+GSL.US,D,20161213,000000,11.4209,11.6377,10.9901,11.4209,21612.3322956,0
+GSL.US,D,20161214,000000,11.3492,11.3492,10.8468,10.9184,34891.176689256,0
+GSL.US,D,20161215,000000,11.1352,12.2118,10.415,12.0685,117819.7769579,0
+GSL.US,D,20161216,000000,12.9301,12.9301,11.0636,11.2068,92990.098836603,0
+GSL.US,D,20161219,000000,11.4934,11.6377,11.1352,11.4209,28004.592745845,0
+GSL.US,D,20161220,000000,11.3492,11.78,11.1352,11.2068,14859.406635751,0
+GSL.US,D,20161221,000000,11.4934,11.5471,11.1352,11.2775,17488.019545758,0
+GSL.US,D,20161222,000000,11.2068,11.4209,11.1352,11.2775,14401.149663546,0
+GSL.US,D,20161223,000000,11.1352,11.4209,11.1352,11.3492,10128.327709748,0
+GSL.US,D,20161227,000000,11.1352,11.2068,10.7751,11.2068,18373.770869348,0
+GSL.US,D,20161228,000000,11.0636,11.2775,11.0636,11.1352,10862.387489297,0
+GSL.US,D,20161229,000000,11.0636,11.1183,10.9184,10.9901,15574.372374792,0
+GSL.US,D,20161230,000000,10.9901,10.9901,10.7751,10.7751,21901.925243314,0
+GSL.US,D,20170103,000000,10.7751,11.1352,10.7751,11.1352,17458.317704968,0
+GSL.US,D,20170104,000000,11.1352,11.4209,11.0636,11.4209,24064.855720919,0
+GSL.US,D,20170105,000000,11.4209,11.9251,11.4209,11.8516,23239.568858939,0
+GSL.US,D,20170106,000000,11.8516,11.8516,11.4934,11.8516,12695.415378117,0
+GSL.US,D,20170109,000000,11.8516,11.8516,11.5491,11.6377,9455.7931718359,0
+GSL.US,D,20170110,000000,11.78,11.8516,11.2775,11.3492,14597.393968772,0
+GSL.US,D,20170111,000000,11.3492,11.7083,11.1342,11.5292,26681.800050616,0
+GSL.US,D,20170112,000000,11.2775,11.3869,10.9184,11.1352,17541.058547171,0
+GSL.US,D,20170113,000000,11.2775,12.2118,10.9901,11.7083,121493.25819573,0
+GSL.US,D,20170117,000000,11.78,11.78,11.1352,11.3492,17704.418671521,0
+GSL.US,D,20170118,000000,11.4209,12.1392,11.1352,11.6377,72375.960547588,0
+GSL.US,D,20170119,000000,11.6377,11.78,11.1352,11.2775,36385.815749063,0
+GSL.US,D,20170120,000000,11.3492,11.6377,11.2078,11.5651,28628.331402458,0
+GSL.US,D,20170123,000000,11.5651,12.2118,11.4209,11.5651,37623.746042033,0
+GSL.US,D,20170124,000000,11.6377,11.7083,10.8665,11.4209,26729.535151888,0
+GSL.US,D,20170125,000000,11.3492,11.6377,11.2775,11.4209,21334.407928198,0
+GSL.US,D,20170126,000000,11.4934,12.57,11.4209,12.2118,67819.910326246,0
+GSL.US,D,20170127,000000,12.2834,12.2834,11.7083,11.8516,23829.362554647,0
+GSL.US,D,20170130,000000,11.6377,11.6377,11.2068,11.4934,38720.592591245,0
+GSL.US,D,20170131,000000,11.6377,11.78,11.2775,11.4209,67465.609796811,0
+GSL.US,D,20170201,000000,11.4934,11.4934,11.2068,11.3492,27221.737084996,0
+GSL.US,D,20170202,000000,11.3492,11.4209,10.2726,10.415,62251.875957953,0
+GSL.US,D,20170203,000000,10.6317,10.7034,10.415,10.6317,21818.123621082,0
+GSL.US,D,20170206,000000,10.8468,10.8468,9.9851,10.415,29230.854458505,0
+GSL.US,D,20170207,000000,10.415,10.415,9.69854,9.84181,61077.592466679,0
+GSL.US,D,20170208,000000,9.84181,9.9851,9.04995,9.48264,32488.509925266,0
+GSL.US,D,20170209,000000,9.69854,9.9851,9.26677,9.55335,24868.926982333,0
+GSL.US,D,20170210,000000,9.9851,9.9851,9.69854,9.69854,14312.044141172,0
+GSL.US,D,20170213,000000,9.69854,10.3443,9.69854,10.1294,25427.958057223,0
+GSL.US,D,20170214,000000,10.3443,10.4083,9.77018,9.77018,29960.671117941,0
+GSL.US,D,20170215,000000,9.9851,10.0568,9.62499,9.84181,12167.146924047,0
+GSL.US,D,20170216,000000,9.84181,10.2,9.77018,9.9851,10679.933324439,0
+GSL.US,D,20170217,000000,10.1294,10.9901,9.9851,10.9184,95910.42625438,0
+GSL.US,D,20170221,000000,11.0636,11.3143,10.9184,11.0636,36616.005015194,0
+GSL.US,D,20170222,000000,10.7751,11.2775,10.5592,10.7034,30960.986684584,0
+GSL.US,D,20170223,000000,10.7034,10.9627,10.4866,10.5592,10693.723464805,0
+GSL.US,D,20170224,000000,10.6317,10.7751,10.415,10.5592,15501.178552842,0
+GSL.US,D,20170227,000000,10.6317,11.1352,10.6317,10.9901,14844.555715354,0
+GSL.US,D,20170228,000000,11.1352,11.1352,10.7751,10.9184,5975.373899142,0
+GSL.US,D,20170301,000000,11.1352,11.2775,10.8468,10.9901,32815.230173967,0
+GSL.US,D,20170302,000000,10.8468,10.9901,10.7751,10.8468,11940.139998002,0
+GSL.US,D,20170303,000000,10.7751,11.2068,10.7751,11.1342,24669.500337023,0
+GSL.US,D,20170306,000000,11.2068,11.2068,10.7751,10.9901,17218.581418582,0
+GSL.US,D,20170307,000000,10.7751,11.2068,10.7751,11.0636,34484.897938436,0
+GSL.US,D,20170308,000000,10.9901,10.9901,9.91345,9.91345,33831.457441032,0
+GSL.US,D,20170309,000000,9.9851,10.0568,9.33841,9.48264,19986.156512291,0
+GSL.US,D,20170310,000000,9.26677,10.3443,9.26677,9.91345,21568.840314443,0
+GSL.US,D,20170313,000000,9.69854,9.84181,9.56088,9.62499,12972.27896549,0
+GSL.US,D,20170314,000000,9.33841,10.1294,9.33841,9.77018,13360.52445583,0
+GSL.US,D,20170315,000000,9.9851,10.6317,9.90592,10.4866,19650.950023363,0
+GSL.US,D,20170316,000000,10.5592,11.2068,10.4866,10.8468,45409.871449401,0
+GSL.US,D,20170317,000000,10.9901,11.1352,10.6347,10.7751,16962.933431773,0
+GSL.US,D,20170320,000000,10.6317,10.7034,10.5592,10.6317,9149.2277436712,0
+GSL.US,D,20170321,000000,10.7751,10.7751,9.93508,9.9851,16759.263666349,0
+GSL.US,D,20170322,000000,9.9851,10.0568,9.77018,9.84181,6925.8328044556,0
+GSL.US,D,20170323,000000,9.91345,10.2,9.77018,10.2,10415.799097404,0
+GSL.US,D,20170324,000000,10.2726,10.2726,10.0568,10.1294,10073.167148279,0
+GSL.US,D,20170327,000000,9.77018,10.0417,9.77018,9.91345,17285.410560361,0
+GSL.US,D,20170328,000000,10.0568,10.6317,10.0568,10.4866,34887.994349172,0
+GSL.US,D,20170329,000000,10.7751,10.9184,10.5592,10.7034,20546.248367208,0
+GSL.US,D,20170330,000000,10.7751,11.2068,10.5592,10.5592,29038.853273391,0
+GSL.US,D,20170331,000000,10.5592,10.7751,10.4866,10.6317,8382.2837832452,0
+GSL.US,D,20170403,000000,10.4866,10.7034,10.415,10.4866,7420.1562976209,0
+GSL.US,D,20170404,000000,10.415,10.7034,10.415,10.415,4330.1040753236,0
+GSL.US,D,20170405,000000,10.4866,10.5592,10.0568,10.1294,4977.1798925572,0
+GSL.US,D,20170406,000000,10.0568,10.415,10.0568,10.1294,6584.2616353585,0
+GSL.US,D,20170407,000000,10.2,10.415,10.0568,10.0568,17932.486377596,0
+GSL.US,D,20170410,000000,10.0568,10.415,9.91345,9.9851,16631.970062959,0
+GSL.US,D,20170411,000000,10.2,10.5592,9.84181,10.3443,22455.652418061,0
+GSL.US,D,20170412,000000,10.5592,10.5592,10.0568,10.0973,11115.91391605,0
+GSL.US,D,20170413,000000,10.2726,10.4866,9.91345,10.0568,6661.698577421,0
+GSL.US,D,20170417,000000,10.0568,10.1294,10.0568,10.1294,4000.2014865373,0
+GSL.US,D,20170418,000000,10.0568,10.1294,10.0568,10.1294,7863.5623494301,0
+GSL.US,D,20170419,000000,10.0568,10.0898,9.77018,9.84181,10889.967770033,0
+GSL.US,D,20170420,000000,9.84181,9.91345,9.77018,9.88419,6840.9704021955,0
+GSL.US,D,20170421,000000,10.2,10.2,9.77018,9.84181,6989.4796061507,0
+GSL.US,D,20170424,000000,9.84181,9.84181,9.77018,9.84181,6066.6009815717,0
+GSL.US,D,20170425,000000,9.69854,9.84181,9.69854,9.69854,8993.2930795182,0
+GSL.US,D,20170426,000000,9.62499,9.84181,9.55335,9.69854,10043.465307487,0
+GSL.US,D,20170427,000000,9.69854,9.72587,9.48264,9.48264,10991.802652745,0
+GSL.US,D,20170428,000000,9.62499,9.62499,9.19417,9.41006,17666.230590504,0
+GSL.US,D,20170501,000000,9.62499,9.91247,9.48264,9.69854,7938.8777314359,0
+GSL.US,D,20170502,000000,10.7034,10.7034,9.69854,10.2,29091.892274804,0
+GSL.US,D,20170503,000000,10.0568,10.415,10.0568,10.1294,5297.5354610892,0
+GSL.US,D,20170504,000000,10.0568,10.1294,8.97925,9.62499,20057.228774184,0
+GSL.US,D,20170505,000000,9.62499,9.69854,9.26677,9.55335,4954.9035119638,0
+GSL.US,D,20170508,000000,9.77583,9.77583,9.19417,9.41006,35734.496811716,0
+GSL.US,D,20170509,000000,9.33841,9.48264,9.19417,9.41006,5946.7328383792,0
+GSL.US,D,20170510,000000,9.26677,9.46002,9.26677,9.33841,3047.6210211672,0
+GSL.US,D,20170511,000000,9.33841,9.48264,9.26677,9.26677,5930.8211379555,0
+GSL.US,D,20170512,000000,9.26677,9.33841,9.19417,9.26677,4407.541017386,0
+GSL.US,D,20170515,000000,9.48264,9.55335,9.19417,9.26677,16194.928691319,0
+GSL.US,D,20170516,000000,9.41006,9.62403,9.12158,9.12158,8698.3962316643,0
+GSL.US,D,20170517,000000,9.04995,9.17909,8.83595,8.8942,5784.4334940567,0
+GSL.US,D,20170518,000000,8.83595,9.30447,8.261,8.47631,26484.494965361,0
+GSL.US,D,20170519,000000,8.47631,8.97925,8.47631,8.62017,6627.7536165169,0
+GSL.US,D,20170522,000000,8.83595,8.83595,8.47631,8.62017,9327.4387884175,0
+GSL.US,D,20170523,000000,8.54814,8.90816,8.54814,8.69153,8038.5910540916,0
+GSL.US,D,20170524,000000,8.62997,8.90816,8.62997,8.69153,10009.520346583,0
+GSL.US,D,20170525,000000,8.69153,8.8285,8.69153,8.69153,5317.6902816259,0
+GSL.US,D,20170526,000000,8.69153,8.76365,8.40466,8.54814,9980.8792858206,0
+GSL.US,D,20170530,000000,8.62017,8.76365,8.47631,8.47631,2352.8101026623,0
+GSL.US,D,20170531,000000,8.69153,8.69153,8.33264,8.40466,5129.9322166254,0
+GSL.US,D,20170601,000000,8.40466,9.19417,8.40466,8.97925,7826.4350484413,0
+GSL.US,D,20170602,000000,9.12158,9.19417,9.04995,9.12158,12884.234223146,0
+GSL.US,D,20170605,000000,9.04995,9.12819,8.90816,8.91467,1462.8156589591,0
+GSL.US,D,20170606,000000,8.76365,9.04995,8.76365,8.90816,3222.6497258288,0
+GSL.US,D,20170607,000000,9.19417,9.19417,8.83595,8.83595,3736.0672595027,0
+GSL.US,D,20170608,000000,8.90816,9.12158,8.90816,9.04995,2287.0417409107,0
+GSL.US,D,20170609,000000,9.19417,9.60428,9.12158,9.19417,7969.6403522553,0
+GSL.US,D,20170612,000000,9.19417,9.55335,9.19417,9.19417,5311.3256014565,0
+GSL.US,D,20170613,000000,9.12158,9.34784,8.76365,8.76365,10770.09962684,0
+GSL.US,D,20170614,000000,8.76365,8.97265,8.54814,8.54814,5962.644538803,0
+GSL.US,D,20170615,000000,8.62017,9.36009,8.6147,9.04995,11356.710982463,0
+GSL.US,D,20170616,000000,9.26677,9.42985,9.04995,9.19417,8528.6714271439,0
+GSL.US,D,20170619,000000,9.41006,9.41006,9.19417,9.26677,3331.9100687387,0
+GSL.US,D,20170620,000000,8.97925,9.2809,8.83595,8.90816,8703.7001318055,0
+GSL.US,D,20170621,000000,8.97925,8.97925,8.69153,8.76365,6465.4542721943,0
+GSL.US,D,20170622,000000,8.97265,8.97925,8.69153,8.76365,6216.1709655551,0
+GSL.US,D,20170623,000000,8.69153,8.90816,8.69153,8.83595,4252.6671332612,0
+GSL.US,D,20170626,000000,9.12158,9.26677,8.63977,8.9783,6922.6504643709,0
+GSL.US,D,20170627,000000,9.04995,9.04995,8.76365,8.76365,4899.7429504947,0
+GSL.US,D,20170628,000000,8.97925,8.97925,8.47631,8.69153,12957.428045094,0
+GSL.US,D,20170629,000000,8.69153,8.90816,8.47707,8.83595,4895.4998303818,0
+GSL.US,D,20170630,000000,8.83595,8.83595,8.76365,8.76365,2501.3193066176,0
+GSL.US,D,20170703,000000,8.62017,9.12158,8.6164,8.90816,5885.2075967407,0
+GSL.US,D,20170705,000000,8.90816,9.04995,8.67607,8.69153,8841.6015354782,0
+GSL.US,D,20170706,000000,8.69153,8.69153,8.54909,8.69153,1216.7146924047,0
+GSL.US,D,20170707,000000,8.69153,8.90816,8.57605,8.83595,5273.1375204394,0
+GSL.US,D,20170710,000000,8.47631,8.97925,8.47631,8.90816,7162.3867507558,0
+GSL.US,D,20170711,000000,8.97925,9.19417,8.94276,9.12158,7154.961290558,0
+GSL.US,D,20170712,000000,9.19417,9.19417,8.90816,9.12158,4876.4057898733,0
+GSL.US,D,20170713,000000,9.04995,9.33841,8.97925,9.12158,6382.7134299907,0
+GSL.US,D,20170714,000000,9.26677,9.41006,9.19417,9.33841,7270.5863136374,0
+GSL.US,D,20170717,000000,9.33841,9.91345,9.26677,9.84181,14690.742611259,0
+GSL.US,D,20170718,000000,10.2,10.415,9.41006,9.57598,36662.679336437,0
+GSL.US,D,20170719,000000,9.91345,10.1294,9.55335,9.9851,5212.673058829,0
+GSL.US,D,20170720,000000,10.1294,10.3207,9.69854,9.9851,4931.5663513424,0
+GSL.US,D,20170721,000000,10.1294,10.3056,9.84181,10.1294,10095.443528872,0
+GSL.US,D,20170724,000000,10.0568,10.2726,9.84181,9.91345,5723.9690324463,0
+GSL.US,D,20170725,000000,9.84181,9.9851,9.69854,9.77018,7833.8605086391,0
+GSL.US,D,20170726,000000,9.9851,9.9851,9.48264,9.62499,7913.419010758,0
+GSL.US,D,20170727,000000,9.66364,9.84181,9.55335,9.69854,16133.40344968,0
+GSL.US,D,20170728,000000,9.77018,9.9851,9.69854,9.77018,10106.051329154,0
+GSL.US,D,20170731,000000,10.0568,10.1294,6.9399,8.55531,127402.86373312,0
+GSL.US,D,20170801,000000,8.62017,8.78514,8.261,8.54814,17741.54597251,0
+GSL.US,D,20170802,000000,8.47631,8.47631,7.97346,8.40466,20523.971986615,0
+GSL.US,D,20170803,000000,8.33264,8.40466,8.261,8.33264,8454.4168251663,0
+GSL.US,D,20170804,000000,8.04549,8.17616,7.54257,8.04549,15660.29555708,0
+GSL.US,D,20170807,000000,7.97346,8.261,7.90173,8.11714,7502.8971398245,0
+GSL.US,D,20170808,000000,8.18898,8.30031,8.11714,8.18898,2266.886920374,0
+GSL.US,D,20170809,000000,8.261,8.62017,8.11714,8.40466,17181.454117594,0
+GSL.US,D,20170810,000000,8.62017,8.62017,7.90173,8.04549,9328.4995684458,0
+GSL.US,D,20170811,000000,8.18898,8.30974,7.82989,7.89673,10975.890952321,0
+GSL.US,D,20170814,000000,8.04549,8.04549,7.54257,7.82989,8374.8583230475,0
+GSL.US,D,20170815,000000,8.04549,8.04549,7.82989,7.97346,4545.4424210587,0
+GSL.US,D,20170816,000000,8.04549,8.47631,7.90173,8.33264,7592.0026621977,0
+GSL.US,D,20170817,000000,8.40466,8.47565,8.08132,8.40466,6128.1262232103,0
+GSL.US,D,20170818,000000,8.40466,8.51231,8.18898,8.3794,9941.6304247753,0
+GSL.US,D,20170821,000000,8.18898,8.62017,8.18898,8.18898,2988.2173395852,0
+GSL.US,D,20170822,000000,8.11714,8.33264,7.97346,8.33264,2259.4614601762,0
+GSL.US,D,20170823,000000,8.33264,8.33264,8.04549,8.11714,3184.4616448117,0
+GSL.US,D,20170824,000000,8.33264,8.47631,8.11714,8.261,7171.93377101,0
+GSL.US,D,20170825,000000,8.54814,8.54814,8.04549,8.04549,4592.1167423018,0
+GSL.US,D,20170828,000000,8.40466,8.40466,7.75797,7.909,20057.228774184,0
+GSL.US,D,20170829,000000,7.90173,7.97346,7.68624,7.68624,7936.7561713795,0
+GSL.US,D,20170830,000000,7.82989,7.82989,7.68624,7.68624,6076.1480018259,0
+GSL.US,D,20170831,000000,7.82989,7.90173,7.68624,7.75797,9541.7163541244,0
+GSL.US,D,20170901,000000,7.82989,7.90173,7.75797,7.86582,6933.2582646534,0
+GSL.US,D,20170905,000000,7.90173,8.04549,7.90173,7.97346,7238.7629127899,0
+GSL.US,D,20170906,000000,8.04549,8.261,8.04549,8.18898,2813.1886349236,0
+GSL.US,D,20170907,000000,8.11714,8.18898,7.97346,8.0274,6105.8498426169,0
+GSL.US,D,20170908,000000,8.11714,8.47631,7.909,8.33264,17406.339483583,0
+GSL.US,D,20170911,000000,8.261,8.261,7.97346,7.97346,8103.298635815,0
+GSL.US,D,20170912,000000,7.97346,8.18898,7.90173,8.11714,4982.4837926984,0
+GSL.US,D,20170913,000000,8.04549,8.261,8.04549,8.18898,3790.1670409434,0
+GSL.US,D,20170914,000000,8.11714,8.261,8.04549,8.261,2930.9352180596,0
+GSL.US,D,20170915,000000,8.11714,8.38006,8.11714,8.33264,5267.8336202981,0
+GSL.US,D,20170918,000000,8.18898,8.76365,8.18898,8.69153,19460.009618278,0
+GSL.US,D,20170919,000000,8.90816,8.95757,7.90173,8.83595,26586.329848073,0
+GSL.US,D,20170920,000000,8.83595,9.04995,8.62017,9.04995,17242.979359233,0
+GSL.US,D,20170921,000000,9.04995,9.33841,8.83595,9.12158,22326.237254614,0
+GSL.US,D,20170922,000000,9.19417,9.41006,8.97925,9.33841,9029.3596004788,0
+GSL.US,D,20170925,000000,9.33841,9.41006,9.19417,9.33841,22707.057284757,0
+GSL.US,D,20170926,000000,9.02731,9.84181,7.6143,9.69854,56222.40227737,0
+GSL.US,D,20170927,000000,9.69854,9.97756,9.62499,9.91345,10176.062811019,0
+GSL.US,D,20170928,000000,9.9851,10.9901,9.9851,10.4866,50504.797925093,0
+GSL.US,D,20170929,000000,10.8468,11.2775,10.4866,11.2775,32332.575261113,0
+GSL.US,D,20171002,000000,11.2068,11.4142,10.5592,11.0636,38868.041015172,0
+GSL.US,D,20171003,000000,10.9184,10.9901,10.7751,10.9184,15883.059363013,0
+GSL.US,D,20171004,000000,10.8468,11.2068,10.8468,11.2068,39537.393212999,0
+GSL.US,D,20171005,000000,10.9901,11.2775,10.9901,11.1352,17383.002322961,0
+GSL.US,D,20171006,000000,11.1352,11.4209,11.1022,11.4209,28877.614709097,0
+GSL.US,D,20171009,000000,11.3492,11.4934,10.7751,10.8468,27501.783012454,0
+GSL.US,D,20171010,000000,10.8391,10.8421,9.33841,9.41006,33255.453885692,0
+GSL.US,D,20171011,000000,9.19417,9.77018,9.19417,9.69854,20604.591268761,0
+GSL.US,D,20171012,000000,9.62499,9.91345,9.48264,9.77018,6229.9611059225,0
+GSL.US,D,20171013,000000,9.55335,10.2,9.55335,9.9851,11020.443713507,0
+GSL.US,D,20171016,000000,9.9851,10.1294,9.91345,10.0568,6402.8682505275,0
+GSL.US,D,20171017,000000,10.0568,10.8468,10.0568,10.7034,24524.173473152,0
+GSL.US,D,20171018,000000,10.8468,11.1352,10.7034,10.9901,28351.467815085,0
+GSL.US,D,20171019,000000,10.9184,11.2775,10.5592,11.1352,17797.767314007,0
+GSL.US,D,20171020,000000,11.2068,11.5651,10.7751,11.3492,37853.935308163,0
+GSL.US,D,20171023,000000,11.5651,11.5651,10.7751,11.0636,25014.253846204,0
+GSL.US,D,20171024,000000,11.0636,11.1352,10.9184,10.9203,7093.4360489193,0
+GSL.US,D,20171025,000000,10.9184,11.1352,10.7751,10.7751,7093.4360489193,0
+GSL.US,D,20171026,000000,10.9184,10.9184,10.415,10.6317,11774.658313594,0
+GSL.US,D,20171027,000000,10.5592,10.6317,10.2726,10.4159,6899.3133037493,0
+GSL.US,D,20171030,000000,10.5592,10.6317,10.415,10.4866,2509.8055468436,0
+GSL.US,D,20171031,000000,10.5592,10.5592,10.415,10.415,3621.5030164514,0
+GSL.US,D,20171101,000000,10.5592,10.5592,10.415,10.4866,10689.480344693,0
+GSL.US,D,20171102,000000,10.5592,10.6317,10.0568,10.315,14409.635903771,0
+GSL.US,D,20171103,000000,10.415,11.2068,10.0568,10.2726,139957.19536747,0
+GSL.US,D,20171106,000000,10.3443,10.7751,10.2726,10.5592,41872.170055181,0
+GSL.US,D,20171107,000000,10.9184,13.9351,10.7751,13.9351,817147.49682307,0
+GSL.US,D,20171108,000000,11.7083,11.8385,9.91345,10.7034,349879.19827833,0
+GSL.US,D,20171109,000000,10.415,10.415,9.77018,9.84181,90216.159062726,0
+GSL.US,D,20171110,000000,10.0568,10.0568,9.04995,9.19417,59572.34560659,0
+GSL.US,D,20171113,000000,9.26677,9.26677,8.83595,8.97925,39674.233836643,0
+GSL.US,D,20171114,000000,8.97925,8.97925,8.62263,8.69889,26224.603858439,0
+GSL.US,D,20171115,000000,8.76365,8.76365,8.261,8.54814,34600.522961515,0
+GSL.US,D,20171116,000000,8.62017,8.76365,8.47631,8.54814,22892.6937897,0
+GSL.US,D,20171117,000000,8.76365,9.26677,8.54814,8.69153,36893.929382595,0
+GSL.US,D,20171120,000000,8.62017,8.69153,8.54814,8.54814,13088.964768598,0
+GSL.US,D,20171121,000000,8.62017,8.62017,8.33264,8.40466,31936.904310575,0
+GSL.US,D,20171122,000000,8.33264,8.69153,8.261,8.62017,23323.370481171,0
+GSL.US,D,20171124,000000,8.76365,8.97925,8.66155,8.90816,10252.438973053,0
+GSL.US,D,20171127,000000,8.90816,8.97265,8.40466,8.76365,19335.898354973,0
+GSL.US,D,20171128,000000,8.76365,8.76365,8.47631,8.69153,19728.386965426,0
+GSL.US,D,20171129,000000,8.62017,8.76365,8.47631,8.54814,16450.576678128,0
+GSL.US,D,20171130,000000,8.62017,8.62017,8.47631,8.54814,8852.2093357607,0
+GSL.US,D,20171201,000000,8.62017,8.62017,8.40466,8.47631,15320.845948039,0
+GSL.US,D,20171204,000000,8.47631,8.54287,8.11714,8.11714,21341.833388397,0
+GSL.US,D,20171205,000000,8.11714,8.33264,7.97346,8.33264,25372.797495753,0
+GSL.US,D,20171206,000000,8.33264,8.33264,7.97346,7.97346,18438.478451072,0
+GSL.US,D,20171207,000000,8.261,8.261,7.97346,8.00939,21684.465337522,0
+GSL.US,D,20171208,000000,8.18898,9.12158,8.11714,8.261,97759.365843624,0
+GSL.US,D,20171211,000000,8.33264,8.40466,7.97346,8.22499,28289.942573446,0
+GSL.US,D,20171212,000000,8.04549,8.59133,8.04549,8.47631,26656.341329938,0
+GSL.US,D,20171213,000000,8.54814,8.54814,8.47631,8.47631,6060.2363014022,0
+GSL.US,D,20171214,000000,8.54814,8.54814,8.261,8.261,13507.972879757,0
+GSL.US,D,20171215,000000,8.261,8.47631,8.11714,8.40466,15737.732499143,0
+GSL.US,D,20171218,000000,8.33264,8.40466,8.18898,8.261,11704.646831729,0
+GSL.US,D,20171219,000000,8.18898,8.33264,8.18898,8.18898,11952.86935834,0
+GSL.US,D,20171220,000000,8.18898,8.33264,8.18898,8.33264,5961.5837587748,0
+GSL.US,D,20171221,000000,8.261,8.54814,8.19614,8.48141,17582.428968272,0
+GSL.US,D,20171222,000000,8.54814,8.54814,8.34283,8.47631,6030.5344606111,0
+GSL.US,D,20171226,000000,8.47631,8.90816,8.47631,8.76365,11136.068736586,0
+GSL.US,D,20171227,000000,8.76365,8.83595,8.33264,8.33264,14522.078586766,0
+GSL.US,D,20171228,000000,8.40466,8.54814,8.33264,8.47631,6234.2042260354,0
+GSL.US,D,20171229,000000,8.33264,8.47631,8.261,8.33264,29466.347624776,0
+GSL.US,D,20180102,000000,8.33264,8.54814,8.261,8.47631,12189.423304641,0
+GSL.US,D,20180103,000000,8.40466,8.83595,8.40466,8.62017,9204.3883051403,0
+GSL.US,D,20180104,000000,8.83595,8.83595,8.47631,8.69153,16904.59053022,0
+GSL.US,D,20180105,000000,8.69153,8.76365,8.261,8.40466,17826.40837477,0
+GSL.US,D,20180108,000000,8.47631,8.47631,8.33264,8.33264,7412.7308374232,0
+GSL.US,D,20180109,000000,8.40466,8.47631,8.33264,8.44048,12303.987547692,0
+GSL.US,D,20180110,000000,8.47631,8.47631,8.40466,8.40466,5228.5847592528,0
+GSL.US,D,20180111,000000,8.33264,8.62017,8.33264,8.54814,9495.0420328813,0
+GSL.US,D,20180112,000000,8.62017,8.62017,8.40466,8.47631,11409.749983876,0
+GSL.US,D,20180116,000000,8.62017,8.83595,8.47631,8.69153,25541.461520245,0
+GSL.US,D,20180117,000000,8.76365,8.76365,8.33264,8.33264,19238.306592374,0
+GSL.US,D,20180118,000000,8.62017,9.04995,8.47631,8.62017,52661.363722528,0
+GSL.US,D,20180119,000000,8.69153,8.76365,8.54814,8.69709,25014.253846204,0
+GSL.US,D,20180122,000000,8.90816,9.26677,8.76365,9.12158,67940.839249467,0
+GSL.US,D,20180123,000000,9.33841,9.55335,9.12158,9.48264,29745.332772207,0
+GSL.US,D,20180124,000000,9.55335,9.84181,9.41006,9.77114,51138.08360196,0
+GSL.US,D,20180125,000000,9.9851,10.1294,9.69854,9.84181,24479.620711966,0
+GSL.US,D,20180126,000000,9.91345,9.9851,9.48264,9.69854,16549.229220756,0
+GSL.US,D,20180129,000000,9.84181,9.9851,9.48264,9.84181,17117.807315898,0
+GSL.US,D,20180130,000000,9.84181,9.84181,9.19417,9.26677,10691.60190475,0
+GSL.US,D,20180131,000000,9.26677,9.55335,8.77364,8.97925,16645.760203326,0
+GSL.US,D,20180201,000000,8.90816,9.19417,8.83595,8.91288,4868.9803296755,0
+GSL.US,D,20180202,000000,8.83595,8.90816,8.62017,8.69153,11151.98043701,0
+GSL.US,D,20180205,000000,8.76365,8.76365,8.47631,8.54814,10338.362155341,0
+GSL.US,D,20180206,000000,8.47631,8.62017,8.261,8.54814,19259.522192939,0
+GSL.US,D,20180207,000000,8.47631,8.69153,8.33264,8.47631,15448.13955143,0
+GSL.US,D,20180208,000000,8.54814,8.76365,8.18898,8.261,23688.27881089,0
+GSL.US,D,20180209,000000,8.33264,8.33264,8.04549,8.261,17386.184663046,0
+GSL.US,D,20180212,000000,8.33264,8.40466,8.11714,8.40466,4004.4446066504,0
+GSL.US,D,20180213,000000,8.40466,8.69153,8.261,8.47631,18929.619604152,0
+GSL.US,D,20180214,000000,8.69153,8.76365,8.69153,8.69153,3464.5075722702,0
+GSL.US,D,20180215,000000,8.76365,8.76365,8.18898,8.261,15103.386042248,0
+GSL.US,D,20180216,000000,8.47631,8.61923,8.33264,8.33264,4665.3105642511,0
+GSL.US,D,20180220,000000,8.18898,8.18898,8.18898,8.18898,13045.47278744,0
+GSL.US,D,20180221,000000,8.18898,8.26024,8.11714,8.11714,10935.581311247,0
+GSL.US,D,20180222,000000,8.11714,8.261,8.11714,8.11714,4895.4998303818,0
+GSL.US,D,20180223,000000,8.11714,8.261,8.11714,8.18898,4538.0169608609,0
+GSL.US,D,20180226,000000,8.18898,8.33264,8.18898,8.261,9074.9731416936,0
+GSL.US,D,20180227,000000,8.33264,8.36856,8.261,8.261,3031.7093207434,0
+GSL.US,D,20180228,000000,8.261,8.33264,8.18898,8.18898,13347.795095491,0
+GSL.US,D,20180301,000000,8.11714,8.18898,8.04549,8.11714,10495.357599522,0
+GSL.US,D,20180302,000000,8.40466,8.40466,8.04549,8.261,12702.840838315,0
+GSL.US,D,20180305,000000,8.04549,8.12789,7.54257,7.75797,47152.733035818,0
+GSL.US,D,20180306,000000,7.54257,8.40466,7.39889,8.04549,23116.518375661,0
+GSL.US,D,20180307,000000,8.04549,8.13383,7.62146,7.97346,9304.101627796,0
+GSL.US,D,20180308,000000,7.90173,7.90173,7.6719,7.68624,10439.136258026,0
+GSL.US,D,20180309,000000,7.97346,7.97346,7.6143,7.68624,9749.6292396617,0
+GSL.US,D,20180312,000000,7.75797,8.09933,7.54257,7.75797,27493.296772229,0
+GSL.US,D,20180313,000000,7.90173,7.90173,7.68624,7.82989,6975.6894657834,0
+GSL.US,D,20180314,000000,7.90173,7.909,7.75797,7.75797,5000.5170531787,0
+GSL.US,D,20180315,000000,7.75797,7.82989,7.25522,7.32706,10740.397786048,0
+GSL.US,D,20180316,000000,7.39889,7.39889,7.25522,7.25522,16079.30366824,0
+GSL.US,D,20180319,000000,7.47073,7.47073,7.25522,7.32706,7704.4453451923,0
+GSL.US,D,20180320,000000,7.39889,7.68624,7.25522,7.39889,12532.055253766,0
+GSL.US,D,20180321,000000,7.47073,7.47073,7.18339,7.25522,24234.580525439,0
+GSL.US,D,20180322,000000,7.18339,7.75382,7.11147,7.39889,18032.199700252,0
+GSL.US,D,20180323,000000,7.39889,7.47073,7.03973,7.18339,8069.353674911,0
+GSL.US,D,20180326,000000,7.25522,7.2919,7.03973,7.11514,11138.190296643,0
+GSL.US,D,20180327,000000,7.04039,7.32706,7.03973,7.11665,3591.8011756604,0
+GSL.US,D,20180328,000000,7.18339,7.47073,7.03973,7.39889,11105.306115767,0
+GSL.US,D,20180329,000000,7.6143,8.04549,7.54257,7.90173,55532.895259007,0
+GSL.US,D,20180402,000000,7.82989,7.97346,7.54257,7.54257,25765.286106206,0
+GSL.US,D,20180403,000000,7.68624,8.18898,7.6143,8.18898,20627.928429383,0
+GSL.US,D,20180404,000000,8.18898,8.18898,8.11714,8.11714,7262.1000734114,0
+GSL.US,D,20180405,000000,8.11714,8.18898,8.11714,8.11714,9332.7426885588,0
+GSL.US,D,20180406,000000,8.11714,8.18898,8.11714,8.18898,6410.2937107252,0
+GSL.US,D,20180409,000000,8.18898,8.261,8.11714,8.11714,6927.9543645121,0
+GSL.US,D,20180410,000000,8.11714,8.40466,8.11714,8.261,19009.178106271,0
+GSL.US,D,20180411,000000,8.33264,8.47631,8.261,8.40466,8111.784876041,0
+GSL.US,D,20180412,000000,8.33264,8.40466,8.18898,8.18898,11525.375006955,0
+GSL.US,D,20180413,000000,8.261,8.40466,8.11714,8.261,5892.6330569384,0
+GSL.US,D,20180416,000000,8.261,8.54814,8.261,8.261,15496.935432729,0
+GSL.US,D,20180417,000000,8.33264,8.47631,8.261,8.33264,8146.7906169733,0
+GSL.US,D,20180418,000000,8.261,8.54814,8.18898,8.261,51269.620325463,0
+GSL.US,D,20180419,000000,8.261,8.62017,8.11714,8.11714,10817.834728111,0
+GSL.US,D,20180420,000000,8.12449,8.47707,8.11714,8.47631,8448.0521449968,0
+GSL.US,D,20180423,000000,8.54814,8.57699,8.261,8.40466,7254.6746132137,0
+GSL.US,D,20180424,000000,8.47631,8.54814,8.40466,8.47631,5474.6857258072,0
+GSL.US,D,20180425,000000,8.40466,8.47631,8.18898,8.33264,7226.0335524508,0
+GSL.US,D,20180426,000000,8.40466,8.62017,8.40466,8.62017,10417.92065746,0
+GSL.US,D,20180427,000000,8.69153,8.69153,8.54814,8.54814,7259.9785133549,0
+GSL.US,D,20180430,000000,8.69153,8.90816,8.62017,8.76365,18703.673458135,0
+GSL.US,D,20180501,000000,8.72349,8.90816,8.54814,8.76365,9275.4605670332,0
+GSL.US,D,20180502,000000,8.90816,10.0568,8.69153,9.91345,51131.71892179,0
+GSL.US,D,20180503,000000,9.69854,10.0568,8.77411,9.48264,18659.120696949,0
+GSL.US,D,20180504,000000,9.37423,9.69854,9.37423,9.55335,2388.8766236229,0
+GSL.US,D,20180507,000000,9.69854,9.97756,9.33841,9.41006,6022.0482203851,0
+GSL.US,D,20180508,000000,9.48264,9.84181,8.76365,9.12158,5660.3222307512,0
+GSL.US,D,20180509,000000,9.26677,9.62499,8.97925,9.41006,10007.398786527,0
+GSL.US,D,20180510,000000,9.411,9.84181,9.1593,9.77018,32874.633855549,0
+GSL.US,D,20180511,000000,9.84181,10.0568,9.42043,9.9851,9966.028365425,0
+GSL.US,D,20180514,000000,10.0568,10.5592,9.9851,10.5592,56803.709732853,0
+GSL.US,D,20180515,000000,10.4866,10.5592,10.0568,10.415,12236.097625884,0
+GSL.US,D,20180516,000000,10.5592,10.5884,9.69854,10.415,27984.437925309,0
+GSL.US,D,20180517,000000,10.4866,10.7034,10.2726,10.7034,22208.490671478,0
+GSL.US,D,20180518,000000,10.7034,10.9184,10.4866,10.8468,15734.550159058,0
+GSL.US,D,20180521,000000,10.9184,10.9901,10.4866,10.9901,18048.111400675,0
+GSL.US,D,20180522,000000,10.8468,10.9901,10.4866,10.7751,28405.567596525,0
+GSL.US,D,20180523,000000,10.6317,10.8468,10.4866,10.5592,11154.101997067,0
+GSL.US,D,20180524,000000,10.5592,10.5592,9.62499,9.9851,16539.6822005,0
+GSL.US,D,20180525,000000,10.0568,10.4866,9.48925,9.9851,14364.022362557,0
+GSL.US,D,20180529,000000,9.9851,10.0633,9.7042,10.0568,3216.2850456592,0
+GSL.US,D,20180530,000000,10.1294,10.3867,9.9851,10.2726,7238.7629127899,0
+GSL.US,D,20180531,000000,10.415,10.6317,10.2198,10.5592,9436.6991313274,0
+GSL.US,D,20180601,000000,10.5592,10.7034,10.2726,10.2726,8086.3261553629,0
+GSL.US,D,20180604,000000,10.2,10.415,10.2,10.2,3799.7140611977,0
+GSL.US,D,20180605,000000,10.415,10.415,10.0568,10.1294,3960.952625492,0
+GSL.US,D,20180606,000000,10.2,10.2726,9.69854,9.77018,6959.7777653597,0
+GSL.US,D,20180607,000000,9.84935,10.0568,9.77018,9.91345,3415.7116909706,0
+GSL.US,D,20180608,000000,10.0568,10.0568,9.69854,9.85218,5098.1088157779,0
+GSL.US,D,20180611,000000,9.62499,9.84181,9.48264,9.48264,8339.8525821152,0
+GSL.US,D,20180612,000000,9.48264,9.62499,9.48264,9.48264,8309.0899612958,0
+GSL.US,D,20180613,000000,9.62499,9.62499,9.19417,9.26677,9357.1406292086,0
+GSL.US,D,20180614,000000,9.19417,9.48264,9.19417,9.26677,2735.7516928612,0
+GSL.US,D,20180615,000000,9.33841,9.55335,9.26677,9.41006,2521.4741271543,0
+GSL.US,D,20180618,000000,9.48264,9.55335,9.31107,9.48264,2418.5784644139,0
+GSL.US,D,20180619,000000,9.48264,9.55335,9.33841,9.48264,3074.1405218735,0
+GSL.US,D,20180620,000000,9.41006,9.55335,9.41006,9.48264,2158.6873574923,0
+GSL.US,D,20180621,000000,9.55335,9.55335,9.33841,9.33841,2482.2252661091,0
+GSL.US,D,20180622,000000,9.26677,9.48264,9.26677,9.41006,3459.203672129,0
+GSL.US,D,20180625,000000,9.48264,9.50621,9.04995,9.26677,8957.2265585576,0
+GSL.US,D,20180626,000000,9.33841,9.41006,9.19417,9.41006,9115.2827827672,0
+GSL.US,D,20180627,000000,9.48264,9.48264,9.33841,9.33841,4664.2497842229,0
+GSL.US,D,20180628,000000,9.33841,9.62403,9.33841,9.48264,8258.1725199398,0
+GSL.US,D,20180629,000000,9.45719,9.62499,9.41006,9.48264,10350.030735652,0
+GSL.US,D,20180702,000000,9.41006,9.51847,9.19417,9.41006,9324.2564483328,0
+GSL.US,D,20180703,000000,9.41006,9.41006,9.04995,9.04995,7879.4740498539,0
+GSL.US,D,20180705,000000,9.04995,9.19417,9.04995,9.12158,2079.1288553734,0
+GSL.US,D,20180706,000000,8.97925,9.23095,8.97925,9.12158,5488.4758661745,0
+GSL.US,D,20180709,000000,9.04995,9.26677,9.04995,9.23095,3137.7873235686,0
+GSL.US,D,20180710,000000,9.26677,9.26677,9.04995,9.04995,6402.8682505275,0
+GSL.US,D,20180711,000000,9.19417,9.19417,8.97925,9.04995,2312.5004615888,0
+GSL.US,D,20180712,000000,9.04995,9.12158,8.97925,8.97925,332.0241488428,0
+GSL.US,D,20180713,000000,9.04995,9.04995,8.62017,8.7281,9164.0786640668,0
+GSL.US,D,20180716,000000,8.69153,9.04995,8.40466,8.40466,25555.251660613,0
+GSL.US,D,20180717,000000,8.54814,8.62017,8.40466,8.47631,7672.6219443448,0
+GSL.US,D,20180718,000000,8.47631,8.62017,8.47631,8.54814,5265.7120602416,0
+GSL.US,D,20180719,000000,8.47631,8.83595,8.47631,8.76365,3714.8516589376,0
+GSL.US,D,20180720,000000,8.83595,8.90816,8.83595,8.90816,4534.8346207762,0
+GSL.US,D,20180723,000000,8.83595,9.04995,8.83595,8.97925,1813.9338483105,0
+GSL.US,D,20180724,000000,8.97925,9.12158,8.97925,8.97925,1476.6057993264,0
+GSL.US,D,20180725,000000,9.04995,9.04995,8.90816,8.90816,2056.8524747801,0
+GSL.US,D,20180726,000000,8.97925,9.04995,8.90816,8.90816,4151.8930305773,0
+GSL.US,D,20180727,000000,8.97265,9.04995,8.76365,8.76365,7751.1196664354,0
+GSL.US,D,20180730,000000,9.04995,9.19417,8.83595,9.04995,18076.752461438,0
+GSL.US,D,20180731,000000,8.97925,9.12158,8.97925,8.97925,7450.9189184402,0
+GSL.US,D,20180801,000000,9.04995,9.48264,9.04995,9.41006,14298.254000806,0
+GSL.US,D,20180802,000000,9.48264,9.48264,9.41006,9.48264,1471.3018991852,0
+GSL.US,D,20180803,000000,9.48264,9.48264,9.19417,9.41006,11197.593978225,0
+GSL.US,D,20180806,000000,9.19417,9.41006,9.19417,9.33841,5579.7029486042,0
+GSL.US,D,20180807,000000,9.26677,9.33841,9.06597,9.12158,19245.732052571,0
+GSL.US,D,20180808,000000,9.04995,9.26582,8.90816,9.04995,23014.68349295,0
+GSL.US,D,20180809,000000,8.97925,9.26677,8.97925,9.26677,4045.8150277521,0
+GSL.US,D,20180810,000000,9.19417,9.26677,9.12158,9.19417,2103.5267960232,0
+GSL.US,D,20180813,000000,8.97925,9.04995,8.261,8.261,34893.298249312,0
+GSL.US,D,20180814,000000,8.261,8.54814,8.261,8.4863,4164.6223909163,0
+GSL.US,D,20180815,000000,8.62017,8.67522,8.34283,8.54814,1010.9233669239,0
+GSL.US,D,20180816,000000,8.54814,8.54814,8.33264,8.40466,3581.1933753779,0
+GSL.US,D,20180817,000000,8.42182,8.69153,8.40466,8.62017,904.84536409873,0
+GSL.US,D,20180820,000000,8.54814,8.69153,8.261,8.47141,7817.9488082153,0
+GSL.US,D,20180821,000000,8.47631,8.54814,8.40466,8.47631,1259.1458935348,0
+GSL.US,D,20180822,000000,8.40466,8.76365,8.40466,8.47631,4100.9755892212,0
+GSL.US,D,20180823,000000,8.54814,8.83595,8.33264,8.54814,4382.0822967079,0
+GSL.US,D,20180824,000000,8.40466,8.54814,8.33264,8.33264,10065.741688081,0
+GSL.US,D,20180827,000000,8.33264,8.47631,8.261,8.33264,3912.1567441924,0
+GSL.US,D,20180828,000000,8.40466,8.40466,8.261,8.33264,1143.5208704554,0
+GSL.US,D,20180829,000000,8.261,8.40466,8.261,8.33264,3676.6635779205,0
+GSL.US,D,20180830,000000,8.23074,8.54814,8.23074,8.33264,266.25578709119,0
+GSL.US,D,20180831,000000,8.40466,8.40466,8.18898,8.40466,2775.0005539066,0
+GSL.US,D,20180904,000000,8.47631,8.47631,8.11714,8.261,1751.3478266436,0
+GSL.US,D,20180905,000000,8.33264,8.33264,8.04549,8.04549,751.03226000223,0
+GSL.US,D,20180906,000000,8.261,8.261,8.11714,8.18898,3487.8447328917,0
+GSL.US,D,20180907,000000,8.261,8.261,7.97346,8.04549,4574.0834818215,0
+GSL.US,D,20180910,000000,7.97346,8.11714,7.97346,8.04549,669.35219782685,0
+GSL.US,D,20180911,000000,7.97346,8.02306,7.55774,7.90173,11928.47141769,0
+GSL.US,D,20180912,000000,7.97346,8.11714,7.39889,7.68624,23199.259217866,0
+GSL.US,D,20180913,000000,7.54257,7.82989,7.54257,7.68624,4996.2739330657,0
+GSL.US,D,20180914,000000,7.68624,7.90173,7.54257,7.75797,5230.7063193093,0
+GSL.US,D,20180917,000000,7.68624,7.75797,7.32706,7.32706,12500.231852918,0
+GSL.US,D,20180918,000000,7.39889,7.52749,7.25522,7.39889,9771.905620255,0
+GSL.US,D,20180919,000000,7.26229,7.6143,7.25522,7.47073,7556.9969212653,0
+GSL.US,D,20180920,000000,7.54181,7.54257,7.18339,7.32706,26762.419332763,0
+GSL.US,D,20180921,000000,7.25522,7.39889,7.18339,7.25164,13451.75153826,0
+GSL.US,D,20180924,000000,7.25522,7.54257,7.25522,7.47073,4914.5938708903,0
+GSL.US,D,20180925,000000,7.54257,7.90173,7.47073,7.75797,8672.9375109862,0
+GSL.US,D,20180926,000000,7.75797,7.90173,7.47073,7.68624,3189.765544953,0
+GSL.US,D,20180927,000000,7.6143,7.90173,7.54257,7.6143,5317.6902816259,0
+GSL.US,D,20180928,000000,7.75797,7.90173,7.75797,7.90173,2526.7780272956,0
+GSL.US,D,20181001,000000,7.68624,7.82989,7.6143,7.6143,2243.5497597524,0
+GSL.US,D,20181002,000000,7.6143,7.75797,7.54257,7.54257,3100.6600225798,0
+GSL.US,D,20181003,000000,7.54257,7.75797,7.54257,7.6143,2466.3135656852,0
+GSL.US,D,20181004,000000,7.6143,7.68624,7.54257,7.68624,7536.8421007286,0
+GSL.US,D,20181005,000000,7.52456,7.68624,7.39889,7.48081,8313.3330814089,0
+GSL.US,D,20181008,000000,7.47073,7.6143,7.32706,7.32706,5711.2396721074,0
+GSL.US,D,20181009,000000,7.39889,7.39889,7.32706,7.39889,1197.6206518962,0
+GSL.US,D,20181010,000000,7.25522,7.32706,7.18339,7.18339,7657.7710239493,0
+GSL.US,D,20181011,000000,7.18339,7.39889,6.9679,7.32706,5507.569906683,0
+GSL.US,D,20181012,000000,7.18339,7.25522,6.9679,6.9679,5478.9288459202,0
+GSL.US,D,20181015,000000,6.9679,7.39889,6.93348,7.32706,70434.733095887,0
+GSL.US,D,20181016,000000,7.18339,7.32706,6.97506,7.32706,10994.984992828,0
+GSL.US,D,20181017,000000,7.25522,7.32706,7.18339,7.18339,6371.0448496799,0
+GSL.US,D,20181018,000000,7.24081,7.32706,7.02822,7.07272,8771.5900536136,0
+GSL.US,D,20181019,000000,7.02822,7.18339,5.99671,6.4363,18527.583973446,0
+GSL.US,D,20181022,000000,6.43847,7.75797,6.43847,7.39889,52866.094267982,0
+GSL.US,D,20181023,000000,7.18339,7.25522,6.68065,6.9679,3776.3769005762,0
+GSL.US,D,20181024,000000,6.75229,6.9514,6.03396,6.17838,16591.660421885,0
+GSL.US,D,20181025,000000,6.17763,6.46288,5.80706,6.10608,17576.064288103,0
+GSL.US,D,20181026,000000,6.03396,6.39313,5.74888,6.24956,44800.983713183,0
+GSL.US,D,20181029,000000,6.21505,6.60872,6.00237,6.10598,48791.638179467,0
+GSL.US,D,20181030,000000,9.91345,10.0568,5.85438,6.78831,1184578.3614489,0
+GSL.US,D,20181031,000000,6.60872,6.9679,6.10598,6.83139,240872.38179515,0
+GSL.US,D,20181101,000000,7.03973,7.82989,6.57281,7.25522,276722.50362994,0
+GSL.US,D,20181102,000000,7.47073,7.6143,6.58251,7.04039,74478.426563582,0
+GSL.US,D,20181105,000000,7.25522,7.25522,6.18064,6.18064,62965.780916966,0
+GSL.US,D,20181106,000000,6.24956,6.55131,6.19931,6.25087,42215.862784334,0
+GSL.US,D,20181107,000000,6.5088,6.82422,6.10598,6.75229,51805.314239731,0
+GSL.US,D,20181108,000000,6.45789,6.80263,6.32139,6.68065,22045.130547127,0
+GSL.US,D,20181109,000000,7.11147,7.90173,6.9514,7.32706,134167.45797328,0
+GSL.US,D,20181112,000000,8.05398,8.11714,6.89813,7.47073,50915.319796027,0
+GSL.US,D,20181113,000000,7.47073,7.54257,6.97006,7.47073,33964.054944564,0
+GSL.US,D,20181114,000000,7.6143,7.75797,7.11147,7.18339,33799.634040185,0
+GSL.US,D,20181115,000000,7.03973,7.32706,7.03973,7.0419,45742.956378271,0
+GSL.US,D,20181116,000000,7.90173,7.90173,7.18339,7.32706,54198.433983466,0
+GSL.US,D,20181119,000000,7.54257,7.68624,7.03973,7.25522,28888.22250938,0
+GSL.US,D,20181120,000000,7.03973,7.11147,6.68065,6.9679,27646.049096296,0
+GSL.US,D,20181121,000000,6.89606,7.11147,6.75531,7.03756,18051.29374076,0
+GSL.US,D,20181123,000000,6.82422,6.9679,6.61089,6.96072,18456.511711552,0
+GSL.US,D,20181126,000000,6.60872,6.82422,6.32139,6.53755,31779.908866394,0
+GSL.US,D,20181127,000000,6.46506,6.50069,6.24956,6.24956,21824.48830125,0
+GSL.US,D,20181128,000000,6.46506,6.52247,5.96439,6.24956,40225.839451334,0
+GSL.US,D,20181129,000000,6.12672,6.2668,5.89971,5.99597,19238.306592374,0
+GSL.US,D,20181130,000000,5.96221,6.24956,5.89048,5.91405,9222.4215656206,0
+GSL.US,D,20181203,000000,6.03396,6.14756,5.53329,5.67479,22265.772793003,0
+GSL.US,D,20181204,000000,5.53131,5.78838,5.53131,5.78838,17942.033397849,0
+GSL.US,D,20181206,000000,5.74672,5.74672,5.24388,5.29771,18256.024286212,0
+GSL.US,D,20181207,000000,5.11378,5.38754,4.89338,5.36312,14364.022362557,0
+GSL.US,D,20181210,000000,5.57722,5.57722,5.24388,5.24529,21725.835758624,0
+GSL.US,D,20181211,000000,5.45504,5.53697,4.92345,5.10012,23289.425520266,0
+GSL.US,D,20181212,000000,5.02838,5.31571,5.02838,5.12528,26586.329848073,0
+GSL.US,D,20181213,000000,4.95655,5.30638,4.95655,5.25311,27648.170656353,0
+GSL.US,D,20181214,000000,5.20288,5.20288,4.55354,4.61236,19532.142660199,0
+GSL.US,D,20181217,000000,4.6692,5.24388,4.31004,5.24388,46681.746703275,0
+GSL.US,D,20181218,000000,4.81287,4.95513,3.8072,4.00828,75728.025436863,0
+GSL.US,D,20181219,000000,3.73537,4.31004,3.73537,4.23886,9803.7290211026,0
+GSL.US,D,20181220,000000,4.31004,4.38121,3.87894,4.23811,28660.154803306,0
+GSL.US,D,20181221,000000,4.23811,4.31004,3.8072,4.03561,54079.626620302,0
+GSL.US,D,20181224,000000,3.73537,4.09453,3.73537,3.82228,2875.7746565905,0
+GSL.US,D,20181226,000000,3.73537,4.23811,3.59311,4.19013,28838.365848052,0
+GSL.US,D,20181227,000000,4.23811,4.23811,3.73537,4.16572,53372.086341457,0
+GSL.US,D,20181228,000000,4.16646,5.29054,4.16572,4.7417,12299.744427578,0
+GSL.US,D,20181231,000000,5.08013,5.08013,4.45371,4.45371,17233.432338979,0
+GSL.US,D,20190102,000000,4.63178,5.02763,4.1807,4.99321,22588.249921592,0
+GSL.US,D,20190103,000000,5.02838,5.02838,4.6692,4.81645,4156.1361506903,0
+GSL.US,D,20190104,000000,4.81287,5.24388,4.66996,5.20579,7091.3144888629,0
+GSL.US,D,20190107,000000,5.02838,5.45928,4.74386,5.27545,3945.0409250682,0
+GSL.US,D,20190108,000000,5.31571,5.38754,5.05571,5.38754,11375.805022971,0
+GSL.US,D,20190109,000000,5.17205,5.60305,4.88547,5.43213,3946.1017050964,0
+GSL.US,D,20190110,000000,5.45928,5.67479,5.45184,5.67479,1986.8409929155,0
+GSL.US,D,20190111,000000,5.67479,5.67479,5.17205,5.40838,11004.532013083,0
+GSL.US,D,20190114,000000,5.60305,5.67479,5.53979,5.67479,6393.3212302733,0
+GSL.US,D,20190115,000000,5.67479,5.67479,5.24388,5.67479,2342.2023023798,0
+GSL.US,D,20190116,000000,5.67479,5.74672,5.67479,5.74672,2765.4535336523,0
+GSL.US,D,20190117,000000,5.74672,5.74672,5.67479,5.72513,3015.7976203197,0
+GSL.US,D,20190118,000000,5.67479,6.32139,5.67479,6.17763,18363.163069065,0
+GSL.US,D,20190122,000000,6.32139,6.32139,5.96221,6.12163,2730.44779272,0
+GSL.US,D,20190123,000000,6.04113,6.32139,5.81846,5.81846,2593.6071690755,0
+GSL.US,D,20190124,000000,5.99238,6.19931,5.96221,6.17763,748.91069994573,0
+GSL.US,D,20190125,000000,5.96221,6.24956,5.70363,6.10598,3754.1005199828,0
+GSL.US,D,20190128,000000,5.96221,6.2193,5.96221,5.96221,2174.5990579161,0
+GSL.US,D,20190129,000000,5.96221,6.10598,5.67479,5.89179,3202.494905292,0
+GSL.US,D,20190130,000000,5.99238,6.05413,5.67479,5.78273,2371.9041431709,0
+GSL.US,D,20190131,000000,5.67479,5.99088,5.67479,5.67479,6170.5574243403,0
+GSL.US,D,20190201,000000,5.67479,6.24956,5.67479,6.03396,13223.683832186,0
+GSL.US,D,20190204,000000,6.10598,6.10598,5.67479,5.74672,4647.2773037709,0
+GSL.US,D,20190205,000000,5.81846,5.98079,5.67479,5.70363,6645.7868769971,0
+GSL.US,D,20190206,000000,5.67479,5.86163,5.67479,5.68911,6346.6469090302,0
+GSL.US,D,20190207,000000,5.67479,5.70363,5.53131,5.67479,5163.8771775295,0
+GSL.US,D,20190208,000000,5.53131,5.8177,5.3883,5.81704,3022.1623004892,0
+GSL.US,D,20190211,000000,5.89679,5.96221,5.53131,5.6332,1999.5703532545,0
+GSL.US,D,20190212,000000,5.45928,5.81846,5.38754,5.53253,8239.0784794312,0
+GSL.US,D,20190213,000000,5.71938,5.74672,5.38754,5.69647,6960.8385453879,0
+GSL.US,D,20190214,000000,5.50463,5.78273,5.50463,5.74672,1865.9120696949,0
+GSL.US,D,20190215,000000,5.57429,5.81846,5.40196,5.53131,5315.5687215694,0
+GSL.US,D,20190219,000000,5.45928,5.81846,5.41554,5.81846,9259.5488666094,0
+GSL.US,D,20190220,000000,5.70646,5.96221,5.57505,5.88972,6286.1824474198,0
+GSL.US,D,20190221,000000,5.69647,5.81846,5.55411,5.74746,2568.1484483974,0
+GSL.US,D,20190222,000000,5.74672,5.89048,5.55262,5.68911,1739.6792463329,0
+GSL.US,D,20190225,000000,5.72804,5.76038,5.67479,5.74672,2781.365234076,0
+GSL.US,D,20190226,000000,5.81846,5.81846,5.42356,5.45928,5649.7144304687,0
+GSL.US,D,20190227,000000,5.42356,5.78122,5.42356,5.45928,5883.0860366841,0
+GSL.US,D,20190228,000000,5.62313,5.74672,5.45928,5.67921,1280.3614940998,0
+GSL.US,D,20190301,000000,5.7403,5.81846,5.7403,5.74746,5521.3600470503,0
+GSL.US,D,20190304,000000,5.81846,5.81846,5.54479,5.75595,3833.6590221018,0
+GSL.US,D,20190305,000000,5.53131,5.89048,5.46654,5.72437,18998.570305988,0
+GSL.US,D,20190306,000000,5.81129,6.24956,5.67422,6.02029,32606.256508402,0
+GSL.US,D,20190307,000000,5.85306,6.10598,5.67479,6.07572,673.59531793986,0
+GSL.US,D,20190308,000000,5.74746,6.10371,5.74672,5.74672,11834.061995177,0
+GSL.US,D,20190311,000000,5.74672,5.91988,5.67479,5.74672,17725.634272086,0
+GSL.US,D,20190312,000000,5.81846,5.96221,5.67479,5.74746,13251.264112921,0
+GSL.US,D,20190313,000000,5.91913,5.91913,5.67479,5.74605,6740.1962995115,0
+GSL.US,D,20190314,000000,5.81846,5.89048,5.68497,5.78329,5556.3657879826,0
+GSL.US,D,20190315,000000,5.60305,5.81846,5.60305,5.60371,2651.9500706293,0
+GSL.US,D,20190318,000000,5.63896,6.03396,5.63896,5.81846,2634.9775901774,0
+GSL.US,D,20190319,000000,6.01256,6.11899,5.63896,5.63896,9406.9972905364,0
+GSL.US,D,20190320,000000,5.77113,5.98663,5.45928,5.67205,25365.372035556,0
+GSL.US,D,20190321,000000,5.49671,5.66554,5.17205,5.3818,27831.685601241,0
+GSL.US,D,20190322,000000,5.38754,5.54771,5.17205,5.17205,25315.515374227,0
+GSL.US,D,20190325,000000,5.16299,5.48625,4.94758,5.07334,34498.688078802,0
+GSL.US,D,20190326,000000,5.03742,5.52217,5.03742,5.03742,57678.85325616,0
+GSL.US,D,20190327,000000,4.98341,5.61209,4.54355,5.2617,119964.67417501,0
+GSL.US,D,20190328,000000,5.23492,5.28706,5.08673,5.16299,25596.622081714,0
+GSL.US,D,20190329,000000,5.19901,5.36059,5.13613,5.19901,6262.8452867982,0
+GSL.US,D,20190401,000000,5.24388,5.36954,5.18241,5.19006,14055.335374336,0
+GSL.US,D,20190402,000000,5.24388,5.37849,5.24388,5.29771,5271.0159603828,0
+GSL.US,D,20190403,000000,5.38754,5.38754,4.90261,4.9655,51053.2211997,0
+GSL.US,D,20190404,000000,4.92053,5.13613,4.69617,5.13613,50476.15686433,0
+GSL.US,D,20190405,000000,5.12708,5.27074,4.9655,4.9655,27325.693527765,0
+GSL.US,D,20190408,000000,4.92053,4.92053,4.71408,4.83984,51854.11012103,0
+GSL.US,D,20190409,000000,4.84879,5.06316,4.77696,4.85785,17699.11477138,0
+GSL.US,D,20190410,000000,4.91157,4.99509,4.74999,4.97455,13156.854690406,0
+GSL.US,D,20190411,000000,4.93854,4.99246,4.84879,4.8668,4396.9332171035,0
+GSL.US,D,20190412,000000,4.92949,5.25293,4.85492,5.02838,22982.860092103,0
+GSL.US,D,20190415,000000,4.99246,5.03545,4.79487,4.91223,12087.588421928,0
+GSL.US,D,20190416,000000,4.8668,4.8847,4.80383,4.87576,3389.1921902643,0
+GSL.US,D,20190417,000000,4.93854,4.93854,4.6692,4.6692,7421.2170776492,0
+GSL.US,D,20190418,000000,4.68712,4.70333,4.51206,4.53459,14985.639459112,0
+GSL.US,D,20190422,000000,4.6333,4.83078,4.53459,4.53468,6778.3843805286,0
+GSL.US,D,20190423,000000,4.61538,4.89375,4.61538,4.85785,16338.133995133,0
+GSL.US,D,20190424,000000,4.83984,5.02838,4.83984,4.96615,2461.009665544,0
+GSL.US,D,20190425,000000,4.9655,5.1381,4.9475,5.05977,4666.3713442794,0
+GSL.US,D,20190426,000000,5.02838,5.02838,4.56145,4.90261,58132.867108252,0
+GSL.US,D,20190429,000000,4.90261,5.10916,4.90261,4.98803,5360.121482756,0
+GSL.US,D,20190430,000000,4.99246,5.02838,4.71408,5.02838,22034.522746845,0
+GSL.US,D,20190501,000000,5.01942,5.01942,4.89375,4.89375,5572.2774884064,0
+GSL.US,D,20190502,000000,4.83078,4.93854,4.83078,4.93854,2593.6071690755,0
+GSL.US,D,20190503,000000,4.91157,5.11821,4.59728,5.11821,42302.846746651,0
+GSL.US,D,20190506,000000,5.10012,5.31571,4.89375,5.31571,11824.514974922,0
+GSL.US,D,20190507,000000,5.2566,5.29771,5.12708,5.29771,21467.005431731,0
+GSL.US,D,20190508,000000,5.28866,5.54922,5.20796,5.50426,19005.995766187,0
+GSL.US,D,20190509,000000,5.43252,5.54922,5.11821,5.54017,18773.684939999,0
+GSL.US,D,20190510,000000,5.51405,5.75115,5.48615,5.54922,10224.858692319,0
+GSL.US,D,20190513,000000,5.3965,5.4952,5.14508,5.45495,5822.6215750738,0
+GSL.US,D,20190514,000000,5.37849,5.63896,5.37849,5.63896,3352.0648892755,0
+GSL.US,D,20190515,000000,5.61209,5.84542,5.61209,5.80356,42834.297540805,0
+GSL.US,D,20190516,000000,5.76472,5.91735,5.76472,5.78216,9184.2334846035,0
+GSL.US,D,20190517,000000,5.83647,5.87238,5.66592,5.85438,7182.5415712925,0
+GSL.US,D,20190520,000000,5.85438,5.96221,5.66753,5.84542,15947.766944736,0
+GSL.US,D,20190521,000000,5.81846,5.89048,5.74672,5.89048,6420.9015110078,0
+GSL.US,D,20190522,000000,5.80959,5.91583,5.80959,5.91583,776.49098068027,0
+GSL.US,D,20190523,000000,5.83647,5.91735,5.67479,5.90839,12396.27541015,0
+GSL.US,D,20190524,000000,5.96221,6.17753,5.93525,6.15076,20498.513265936,0
+GSL.US,D,20190528,000000,6.09693,6.17763,6.09693,6.10598,9090.8848421174,0
+GSL.US,D,20190529,000000,6.09693,6.10598,6.01605,6.09693,23511.128546172,0
+GSL.US,D,20190530,000000,6.08203,6.767,6.08203,6.51888,40038.081386333,0
+GSL.US,D,20190531,000000,6.38426,6.54575,5.98012,6.00709,32867.208395352,0
+GSL.US,D,20190603,000000,6.24956,6.30838,5.9791,5.98012,10289.566274042,0
+GSL.US,D,20190604,000000,6.06092,6.06092,5.79168,5.93525,9465.3401920902,0
+GSL.US,D,20190605,000000,5.98012,6.44412,5.86351,5.9263,47735.101271329,0
+GSL.US,D,20190606,000000,5.9443,6.41114,5.9443,6.28547,39047.312839947,0
+GSL.US,D,20190607,000000,6.28547,6.55489,6.08797,6.49201,36651.010756126,0
+GSL.US,D,20190610,000000,6.50267,6.87796,6.34824,6.38426,37776.498366101,0
+GSL.US,D,20190611,000000,6.42009,6.46506,6.08788,6.32356,46535.359059376,0
+GSL.US,D,20190612,000000,6.33034,6.4561,6.23825,6.2585,23544.012727047,0
+GSL.US,D,20190613,000000,6.55489,6.55489,6.3393,6.50983,21173.169363905,0
+GSL.US,D,20190614,000000,6.50983,6.50983,6.3573,6.3573,4698.1947451269,0
+GSL.US,D,20190617,000000,6.4561,6.4561,6.13294,6.29442,10236.52727263,0
+GSL.US,D,20190618,000000,6.27651,6.50983,6.15076,6.50983,16858.976989005,0
+GSL.US,D,20190619,000000,6.4561,6.82422,6.4561,6.64455,41251.613738654,0
+GSL.US,D,20190620,000000,6.73439,6.73439,6.61815,6.65652,21695.073137804,0
+GSL.US,D,20190621,000000,6.68951,6.83318,6.59072,6.73439,16428.300297535,0
+GSL.US,D,20190624,000000,6.71647,6.74335,6.50983,6.50983,10136.813949974,0
+GSL.US,D,20190625,000000,6.57281,6.57281,6.15971,6.52783,13051.837467609,0
+GSL.US,D,20190626,000000,6.49201,6.68951,6.36202,6.68951,12887.41656323,0
+GSL.US,D,20190627,000000,6.70742,6.73439,6.46506,6.68065,1469.1803391287,0
+GSL.US,D,20190628,000000,6.64455,6.73439,6.55933,6.62304,20729.763312096,0
+GSL.US,D,20190701,000000,6.64455,6.73439,6.36617,6.36617,14873.196776118,0
+GSL.US,D,20190702,000000,6.5368,6.73439,6.5368,6.62663,16834.579048355,0
+GSL.US,D,20190703,000000,6.73439,7.43481,6.55131,7.09356,107129.23583318,0
+GSL.US,D,20190705,000000,7.16539,7.79304,7.11147,7.31801,65473.464903754,0
+GSL.US,D,20190708,000000,7.31801,7.5156,7.18339,7.2507,55977.362090845,0
+GSL.US,D,20190709,000000,7.21036,7.27323,6.82422,6.99485,19248.914392656,0
+GSL.US,D,20190710,000000,6.99485,7.02125,6.81526,6.97685,17456.196144911,0
+GSL.US,D,20190711,000000,6.97685,7.12956,6.91406,7.12956,10637.502123309,0
+GSL.US,D,20190712,000000,7.15096,7.31801,7.07564,7.07564,55623.061561408,0
+GSL.US,D,20190715,000000,7.13843,7.46176,7.13843,7.18339,16982.027472283,0
+GSL.US,D,20190716,000000,7.27323,7.54257,7.22817,7.36298,22838.59400826,0
+GSL.US,D,20190717,000000,7.51701,7.54257,7.37212,7.4976,12099.25700224,0
+GSL.US,D,20190718,000000,7.42576,7.6324,7.25522,7.25522,17041.431153864,0
+GSL.US,D,20190719,000000,7.34497,7.50665,7.25522,7.2821,9482.3126725423,0
+GSL.US,D,20190722,000000,7.34497,7.45272,7.25522,7.44368,32141.634856027,0
+GSL.US,D,20190723,000000,7.47969,7.6687,7.47969,7.64118,13550.404080887,0
+GSL.US,D,20190724,000000,7.71319,7.71319,7.29114,7.30011,16202.354151517,0
+GSL.US,D,20190725,000000,7.26418,7.38956,6.91406,7.00419,29793.067873478,0
+GSL.US,D,20190726,000000,6.95894,7.29472,6.80423,6.91406,19630.795202827,0
+GSL.US,D,20190729,000000,6.91406,7.13843,6.91406,6.97232,9177.868804434,0
+GSL.US,D,20190730,000000,6.93198,7.10251,6.93198,6.97685,6083.5734620237,0
+GSL.US,D,20190731,000000,7.03973,7.12052,6.79736,7.12052,15172.336744085,0
+GSL.US,D,20190801,000000,7.18339,7.18339,6.71864,6.869,17268.438079911,0
+GSL.US,D,20190802,000000,6.869,6.869,6.59977,6.68951,11231.53893913,0
+GSL.US,D,20190805,000000,6.63569,6.94989,6.63569,6.7703,10815.713168055,0
+GSL.US,D,20190806,000000,6.84213,7.22817,6.79736,7.04868,29567.12172746,0
+GSL.US,D,20190807,000000,6.95894,6.95894,6.42009,6.50983,21438.364370968,0
+GSL.US,D,20190808,000000,6.59977,6.7703,6.5368,6.6536,4984.6053527549,0
+GSL.US,D,20190809,000000,6.58185,6.73439,6.28547,6.28547,34309.869233774,0
+GSL.US,D,20190812,000000,6.33034,6.6224,6.32139,6.3393,30465.60241139,0
+GSL.US,D,20190813,000000,6.27651,6.46506,6.06987,6.31234,8336.6702420304,0
+GSL.US,D,20190814,000000,6.34401,6.42009,6.24956,6.2585,1791.6574677172,0
+GSL.US,D,20190815,000000,6.22268,6.39313,6.13285,6.13285,1925.3157512769,0
+GSL.US,D,20190816,000000,6.21364,6.2406,5.93525,6.06092,10210.007771923,0
+GSL.US,D,20190819,000000,6.60523,6.60523,6.03074,6.2585,9415.4835307624,0
+GSL.US,D,20190820,000000,6.15076,6.24956,5.97117,6.2406,4055.3620480064,0
+GSL.US,D,20190821,000000,6.14746,6.4067,6.14746,6.2406,25251.868572532,0
+GSL.US,D,20190822,000000,6.22268,6.28547,6.06092,6.21364,3818.8081017062,0
+GSL.US,D,20190823,000000,6.1419,6.15076,5.8275,5.89048,9606.4239358478,0
+GSL.US,D,20190826,000000,5.89934,6.10598,5.89934,6.06092,7043.5793875916,0
+GSL.US,D,20190827,000000,6.04301,6.10598,5.73323,5.81846,8837.3584153653,0
+GSL.US,D,20190828,000000,5.99634,6.10598,5.78452,6.06092,4888.074370184,0
+GSL.US,D,20190829,000000,5.93082,6.12389,5.88379,6.02745,7258.9177333266,0
+GSL.US,D,20190830,000000,6.02509,6.02509,5.80017,5.95958,6737.0139594268,0
+GSL.US,D,20190903,000000,5.88143,5.98918,5.61209,5.72418,29171.450776923,0
+GSL.US,D,20190904,000000,5.72871,6.15076,5.65688,5.97117,40011.561885627,0
+GSL.US,D,20190905,000000,6.01605,6.06092,5.85438,5.85438,15612.560455809,0
+GSL.US,D,20190906,000000,5.81846,6.007,5.71975,5.91735,2512.9878869283,0
+GSL.US,D,20190909,000000,5.89048,6.15076,5.79168,5.79168,21917.836943738,0
+GSL.US,D,20190910,000000,5.85438,6.15076,5.85438,6.1419,24666.317996937,0
+GSL.US,D,20190911,000000,6.08788,6.10598,5.99445,6.01605,19050.548527373,0
+GSL.US,D,20190912,000000,6.09693,6.10598,5.99964,6.10598,3793.3493810282,0
+GSL.US,D,20190913,000000,6.08788,6.23155,6.07553,6.15076,12992.433786028,0
+GSL.US,D,20190916,000000,6.08788,6.19563,6.05225,6.15076,3686.2105981748,0
+GSL.US,D,20190917,000000,6.15971,6.19309,6.15971,6.19309,1358.8592161905,0
+GSL.US,D,20190918,000000,6.36607,6.36607,6.09693,6.09693,1077.7525087037,0
+GSL.US,D,20190919,000000,6.12389,7.05764,6.12389,6.91406,81027.682458009,0
+GSL.US,D,20190920,000000,7.03077,7.03973,6.81036,7.00371,14766.057993264,0
+GSL.US,D,20190923,000000,6.82422,7.00371,6.66264,6.77936,38298.40214,0
+GSL.US,D,20190924,000000,6.85118,6.94546,6.77936,6.91406,116202.08741481,0
+GSL.US,D,20190925,000000,6.64455,6.85118,6.50983,6.82422,313439.28274783,0
+GSL.US,D,20190926,000000,6.82422,7.35412,6.82422,6.9679,140155.56123277,0
+GSL.US,D,20190927,000000,6.91406,7.13843,6.78831,7.13843,915244.19071568,0
+GSL.US,D,20190930,000000,7.32706,7.32706,6.85118,6.869,75235.823503754,0
+GSL.US,D,20191001,000000,6.94989,7.15756,6.6536,6.71647,60422.030409219,0
+GSL.US,D,20191002,000000,6.73439,6.87805,6.57281,6.64455,69533.070071873,0
+GSL.US,D,20191003,000000,6.66264,6.94093,6.66264,6.6716,61920.912589139,0
+GSL.US,D,20191004,000000,6.73439,7.02182,6.73439,7.02182,91232.38632979,0
+GSL.US,D,20191007,000000,7.00371,7.40785,6.91406,6.95894,77434.820502321,0
+GSL.US,D,20191008,000000,6.97685,7.14163,6.93198,7.04868,40970.507031166,0
+GSL.US,D,20191009,000000,7.02182,7.43481,7.02182,7.27323,207160.79249731,0
+GSL.US,D,20191010,000000,7.36298,7.44604,6.91406,7.09356,165370.3025043,0
+GSL.US,D,20191011,000000,7.09356,7.19904,6.869,6.89606,145694.95454029,0
+GSL.US,D,20191014,000000,6.91406,6.99485,6.61768,6.75229,58697.202083282,0
+GSL.US,D,20191015,000000,6.70742,6.78831,6.51888,6.71647,105997.38354303,0
+GSL.US,D,20191016,000000,6.76135,6.91406,6.64455,6.85118,39630.741855485,0
+GSL.US,D,20191017,000000,6.81526,6.83318,6.59977,6.69846,32914.943496624,0
+GSL.US,D,20191018,000000,6.68951,6.92028,6.62663,6.75229,71180.461455748,0
+GSL.US,D,20191021,000000,6.75229,6.81357,6.59977,6.6716,36702.98897751,0
+GSL.US,D,20191022,000000,6.6715,6.68065,6.53869,6.62663,24336.415408151,0
+GSL.US,D,20191023,000000,6.62663,6.80622,6.58185,6.73439,31069.186247466,0
+GSL.US,D,20191024,000000,6.68951,6.79736,6.58185,6.64455,26712.562671435,0
+GSL.US,D,20191025,000000,6.64455,6.7703,6.57281,6.68951,92241.188136659,0
+GSL.US,D,20191028,000000,6.75229,6.88701,6.66264,6.73439,25668.755123635,0
+GSL.US,D,20191029,000000,6.77936,6.77936,6.55489,6.61768,25654.964983268,0
+GSL.US,D,20191030,000000,6.70742,6.75229,6.56385,6.68065,3494.2094130612,0
+GSL.US,D,20191031,000000,6.68951,6.68951,6.55489,6.64455,21218.782905119,0
+GSL.US,D,20191101,000000,6.64455,6.64455,6.56555,6.62663,6548.1951143979,0
+GSL.US,D,20191104,000000,6.63569,6.7555,6.50106,6.59977,45678.248796548,0
+GSL.US,D,20191105,000000,6.6536,6.70742,6.54575,6.60872,38022.599332655,0
+GSL.US,D,20191106,000000,6.64455,6.66264,6.40218,6.55489,61094.56494713,0
+GSL.US,D,20191107,000000,6.61768,6.62663,6.44705,6.48306,47034.986452682,0
+GSL.US,D,20191108,000000,6.5368,6.58185,6.44705,6.48306,19844.011988506,0
+GSL.US,D,20191111,000000,6.4561,6.61768,6.4561,6.61768,101696.98130849,0
+GSL.US,D,20191112,000000,6.60872,6.64455,6.55489,6.63569,115874.30638608,0
+GSL.US,D,20191113,000000,6.76135,6.76135,6.63569,6.69846,40727.588404696,0
+GSL.US,D,20191114,000000,6.70742,6.80622,6.66293,6.80622,72414.148628605,0
+GSL.US,D,20191115,000000,6.88701,7.00297,6.78038,6.94989,55716.410203893,0
+GSL.US,D,20191118,000000,7.00371,7.00371,6.88701,6.9679,25948.801051094,0
+GSL.US,D,20191119,000000,6.91406,6.9858,6.75229,6.905,22033.461966817,0
+GSL.US,D,20191120,000000,6.77936,6.99485,6.77936,6.905,10045.586867544,0
+GSL.US,D,20191121,000000,6.84769,6.99024,6.82865,6.95894,97376.424253425,0
+GSL.US,D,20191122,000000,6.99485,6.99485,6.85118,6.86014,1764122.8005239,0
+GSL.US,D,20191125,000000,6.869,7.30905,6.869,7.18339,116865.07493247,0
+GSL.US,D,20191126,000000,7.21036,7.65927,7.14748,7.4976,61860.448127529,0
+GSL.US,D,20191127,000000,7.53361,7.8479,7.53361,7.81189,133237.1538885,0
+GSL.US,D,20191129,000000,7.8479,7.98252,7.72215,7.98252,29579.851087799,0
+GSL.US,D,20191202,000000,7.99147,7.99147,7.72215,7.76702,43996.91245177,0
+GSL.US,D,20191203,000000,7.71319,7.86582,7.6324,7.82094,141479.41470802,0
+GSL.US,D,20191204,000000,7.85677,7.91059,7.76702,7.79389,24683.29047739,0
+GSL.US,D,20191205,000000,7.76702,7.93755,7.76702,7.82989,24281.254846682,0
+GSL.US,D,20191206,000000,7.76702,7.99147,7.69603,7.77588,41900.811115944,0
+GSL.US,D,20191209,000000,7.77588,7.86582,7.69076,7.70424,42082.204500774,0
+GSL.US,D,20191210,000000,7.65927,7.78493,7.5156,7.59639,19601.093362036,0
+GSL.US,D,20191211,000000,7.6324,7.6324,7.39889,7.53361,20324.545341304,0
+GSL.US,D,20191212,000000,7.48874,7.65031,7.46176,7.55151,61187.913589617,0
+GSL.US,D,20191213,000000,7.4976,7.5156,7.37203,7.38098,18242.234145845,0
+GSL.US,D,20191216,000000,7.31801,7.55151,7.30011,7.34497,32402.586742978,0
+GSL.US,D,20191217,000000,7.41671,7.58743,7.39889,7.53361,48378.994748477,0
+GSL.US,D,20191218,000000,7.58743,7.85677,7.58743,7.83886,144827.23647718,0
+GSL.US,D,20191219,000000,7.83886,8.03645,7.83886,7.88372,54501.817071546,0
+GSL.US,D,20191220,000000,7.94661,8.12618,7.94661,8.01845,61945.310529788,0
+GSL.US,D,20191223,000000,8.09028,8.10809,7.92408,8.04549,39632.863415541,0
+GSL.US,D,20191224,000000,8.09028,8.1621,8.0274,8.15315,49823.777146956,0
+GSL.US,D,20191226,000000,8.17106,8.30577,8.08132,8.11714,28732.287845227,0
+GSL.US,D,20191227,000000,8.15315,8.23394,8.06341,8.07236,50699.981450291,0
+GSL.US,D,20191230,000000,8.05436,8.05436,7.80746,7.8479,34156.056129678,0
+GSL.US,D,20191231,000000,7.74911,8.00044,7.74911,7.92879,30183.434923875,0
+GSL.US,D,20200102,000000,8.03645,8.03645,7.65927,7.7312,40321.309653876,0
+GSL.US,D,20200103,000000,7.6324,7.74449,7.50335,7.54257,63728.48175728,0
+GSL.US,D,20200106,000000,7.48874,7.66823,7.48874,7.64588,58602.792660766,0
+GSL.US,D,20200107,000000,7.59639,7.66823,7.57867,7.6324,23942.866017669,0
+GSL.US,D,20200108,000000,7.67718,7.68624,7.53361,7.60544,74753.168590899,0
+GSL.US,D,20200109,000000,7.64126,7.94661,7.64126,7.7312,89580.751825803,0
+GSL.US,D,20200110,000000,7.80293,7.89268,7.73761,7.81189,40663.941603002,0
+GSL.US,D,20200113,000000,7.81189,7.81189,7.48874,7.78493,51589.975893995,0
+GSL.US,D,20200114,000000,7.75797,7.81189,7.65031,7.65927,15153.242703575,0
+GSL.US,D,20200115,000000,7.65927,7.67247,7.47073,7.54257,41466.952084389,0
+GSL.US,D,20200116,000000,7.4976,7.6324,7.36298,7.5649,67887.800248054,0
+GSL.US,D,20200117,000000,7.56952,7.60497,7.47969,7.53361,11087.272855287,0
+GSL.US,D,20200121,000000,7.41671,7.5156,7.22817,7.34497,62594.507907078,0
+GSL.US,D,20200122,000000,7.35412,7.45272,7.27323,7.30011,37735.127944998,0
+GSL.US,D,20200123,000000,7.30011,7.30011,7.04868,7.14748,47235.473878021,0
+GSL.US,D,20200124,000000,7.14748,7.14748,6.97685,7.06659,31138.136949301,0
+GSL.US,D,20200127,000000,7.14748,7.14748,6.869,6.869,21953.903464699,0
+GSL.US,D,20200128,000000,6.87909,7.11279,6.80622,6.84213,81093.450819761,0
+GSL.US,D,20200129,000000,7.06659,7.17613,6.87805,6.87805,4801.0904078674,0
+GSL.US,D,20200130,000000,7.09356,7.09356,6.61768,6.72534,15401.465230187,0
+GSL.US,D,20200131,000000,6.68951,6.71374,6.50983,6.56385,43129.194388659,0
+GSL.US,D,20200203,000000,6.68951,6.68951,6.52783,6.5368,53332.837480413,0
+GSL.US,D,20200204,000000,6.59977,6.69846,6.54575,6.68951,48218.816964211,0
+GSL.US,D,20200205,000000,6.68951,6.99485,6.68065,6.82422,27087.018021408,0
+GSL.US,D,20200206,000000,6.869,6.869,6.75229,6.76135,28737.591745367,0
+GSL.US,D,20200207,000000,6.73439,6.869,6.73439,6.86014,21032.085620147,0
+GSL.US,D,20200210,000000,6.79736,6.79736,6.50983,6.62663,44815.834633579,0
+GSL.US,D,20200211,000000,6.68951,6.85948,6.6536,6.78831,17216.459858526,0
+GSL.US,D,20200212,000000,6.80622,7.0845,6.80622,7.06659,31384.237915856,0
+GSL.US,D,20200213,000000,6.96563,7.05764,6.88701,6.9018,7954.7894318598,0
+GSL.US,D,20200214,000000,6.87805,7.07564,6.73005,7.06659,25864.999428862,0
+GSL.US,D,20200218,000000,6.91406,7.0055,6.84213,6.905,17671.534490646,0
+GSL.US,D,20200219,000000,6.86014,7.03077,6.78831,6.88701,21686.586897578,0
+GSL.US,D,20200220,000000,6.88701,6.9858,6.80622,6.9858,15866.086882562,0
+GSL.US,D,20200221,000000,6.98571,7.14748,6.91406,6.99485,14352.353782246,0
+GSL.US,D,20200224,000000,6.89606,6.89606,6.55518,6.59977,31382.116355799,0
+GSL.US,D,20200225,000000,6.5368,6.69846,5.85899,5.86342,34861.474848465,0
+GSL.US,D,20200226,000000,5.88143,6.28547,5.84542,5.87606,44273.776039144,0
+GSL.US,D,20200227,000000,5.83647,5.83647,5.27074,5.36059,161174.91749257,0
+GSL.US,D,20200228,000000,5.15404,5.38754,5.01556,5.27971,127159.94510664,0
+GSL.US,D,20200302,000000,5.48625,5.60305,4.74103,4.75904,61334.301233515,0
+GSL.US,D,20200303,000000,4.80383,5.16299,4.80383,4.98341,50478.278424388,0
+GSL.US,D,20200304,000000,4.99246,5.3965,4.95655,5.15404,174758.20575433,0
+GSL.US,D,20200305,000000,5.12708,5.21955,4.60623,4.66025,108162.43558069,0
+GSL.US,D,20200306,000000,4.81287,4.9475,4.48953,4.65129,81397.894687869,0
+GSL.US,D,20200309,000000,4.47162,4.47162,4.12592,4.22916,122775.74124989,0
+GSL.US,D,20200310,000000,4.72304,4.72304,4.35491,4.52554,72075.759799593,0
+GSL.US,D,20200311,000000,4.41779,4.41779,4.00026,4.02261,92614.582706603,0
+GSL.US,D,20200312,000000,3.95087,3.98687,3.38515,3.43897,35871.337435361,0
+GSL.US,D,20200313,000000,3.59179,3.85198,3.44802,3.85198,41974.004937893,0
+GSL.US,D,20200316,000000,3.54683,3.54683,3.07557,3.18765,141369.09358508,0
+GSL.US,D,20200317,000000,3.19661,3.36686,3.05294,3.13373,37957.891750932,0
+GSL.US,D,20200318,000000,2.89126,2.99007,2.54114,2.66671,145890.13806549,0
+GSL.US,D,20200319,000000,2.75665,2.80161,2.34366,2.42435,72820.427379426,0
+GSL.US,D,20200320,000000,2.54114,2.95414,2.46036,2.78343,34647.197282758,0
+GSL.US,D,20200323,000000,2.78343,2.79256,2.547,2.59497,39446.166130569,0
+GSL.US,D,20200324,000000,2.8464,2.97206,2.66671,2.95339,129153.15077973,0
+GSL.US,D,20200325,000000,3.12468,3.40316,3.00448,3.34019,63412.369308861,0
+GSL.US,D,20200326,000000,3.46594,3.8072,3.45698,3.8072,36893.929382595,0
+GSL.US,D,20200327,000000,3.75328,3.78562,3.16965,3.57379,32496.996165491,0
+GSL.US,D,20200330,000000,3.59179,3.59179,3.32228,3.34019,24737.39025883,0
+GSL.US,D,20200331,000000,3.32228,3.45698,3.31331,3.32228,24407.487670045,0
+GSL.US,D,20200401,000000,3.36724,3.42107,3.20556,3.28645,26286.129100078,0
+GSL.US,D,20200402,000000,3.07095,3.17861,2.8464,3.0619,38031.085572881,0
+GSL.US,D,20200403,000000,3.0979,3.0979,2.70282,2.70282,11653.729390374,0
+GSL.US,D,20200406,000000,2.71178,3.22347,2.71178,2.99902,20081.626714834,0
+GSL.US,D,20200407,000000,3.20029,3.20556,3.03503,3.1607,14752.267852898,0
+GSL.US,D,20200408,000000,3.21462,3.38242,3.12751,3.36724,35221.079278042,0
+GSL.US,D,20200409,000000,3.51581,3.62413,3.28645,3.42107,25476.753938522,0
+GSL.US,D,20200413,000000,3.45698,3.45698,3.25949,3.44802,31858.406588484,0
+GSL.US,D,20200414,000000,3.45698,3.89695,3.44802,3.87894,60992.730064419,0
+GSL.US,D,20200415,000000,3.63657,3.77128,3.4929,3.60075,30013.710119354,0
+GSL.US,D,20200416,000000,3.59179,3.64543,3.38515,3.48394,23304.276440663,0
+GSL.US,D,20200417,000000,3.69935,3.77138,3.493,3.74433,17874.143476042,0
+GSL.US,D,20200420,000000,3.74433,3.77128,3.6097,3.69935,26862.132655419,0
+GSL.US,D,20200421,000000,3.59179,3.78382,3.46594,3.62431,20300.147400654,0
+GSL.US,D,20200422,000000,3.79815,3.93314,3.72585,3.8746,56627.620248162,0
+GSL.US,D,20200423,000000,3.906,4.03146,3.84311,3.89695,38087.306914378,0
+GSL.US,D,20200424,000000,3.95992,3.95992,3.66344,3.74338,33201.354104251,0
+GSL.US,D,20200427,000000,3.84311,4.24037,3.8072,4.22916,66054.772359235,0
+GSL.US,D,20200428,000000,4.24716,4.24716,4.13941,4.21115,39192.639703818,0
+GSL.US,D,20200429,000000,4.37282,4.5524,4.22916,4.29043,62740.895550978,0
+GSL.US,D,20200430,000000,4.27412,4.36396,4.1215,4.33699,49346.426134243,0
+GSL.US,D,20200501,000000,4.45371,4.45371,3.8696,4.01364,34325.780934198,0
+GSL.US,D,20200504,000000,4.01364,4.01364,3.77128,3.77128,20566.403187745,0
+GSL.US,D,20200505,000000,3.78929,4.02261,3.65911,3.89695,64137.942848184,0
+GSL.US,D,20200506,000000,4.01364,4.01364,3.69502,3.74433,21773.570859896,0
+GSL.US,D,20200507,000000,3.78023,3.83415,3.69935,3.8072,30910.069243227,0
+GSL.US,D,20200508,000000,3.83634,3.87894,3.75328,3.8072,28462.84971805,0
+GSL.US,D,20200511,000000,3.84311,3.84311,3.60075,3.79815,46094.074567623,0
+GSL.US,D,20200512,000000,3.75328,4.04062,3.75328,4.04062,174589.54172984,0
+GSL.US,D,20200513,000000,4.07654,4.07654,3.67249,3.67249,97337.175392379,0
+GSL.US,D,20200514,000000,3.54683,3.6097,3.32228,3.44802,90875.964240298,0
+GSL.US,D,20200515,000000,3.33123,3.72641,3.33123,3.68144,90456.956129139,0
+GSL.US,D,20200518,000000,3.76232,3.906,3.62771,3.89695,53679.71254965,0
+GSL.US,D,20200519,000000,3.79815,3.91051,3.75328,3.78023,20113.450115681,0
+GSL.US,D,20200520,000000,3.86103,4.08558,3.77128,4.02723,107967.2520555,0
+GSL.US,D,20200521,000000,4.02261,4.18824,3.95992,3.95992,19901.294110031,0
+GSL.US,D,20200522,000000,3.95087,4.03156,3.93296,4.00478,24340.658528264,0
+GSL.US,D,20200526,000000,4.00478,4.13036,3.93296,4.07654,42691.092236991,0
+GSL.US,D,20200527,000000,4.21115,4.21115,3.97783,4.11697,55035.389425756,0
+GSL.US,D,20200528,000000,4.21115,4.2202,3.87007,3.87007,71235.622017217,0
+GSL.US,D,20200529,000000,3.80804,3.82096,3.6904,3.7347,37748.918085367,0
+GSL.US,D,20200601,000000,3.6097,3.95087,3.6097,3.76232,20024.344593309,0
+GSL.US,D,20200602,000000,3.76232,3.81615,3.76232,3.77128,6772.019700359,0
+GSL.US,D,20200603,000000,3.81615,3.87894,3.70849,3.84311,96921.349621305,0
+GSL.US,D,20200604,000000,3.87007,4.10349,3.78023,3.98687,123638.15541286,0
+GSL.US,D,20200605,000000,4.05862,4.39987,3.70849,4.20228,232092.30550131,0
+GSL.US,D,20200608,000000,4.48066,4.68712,4.04062,4.6692,91429.691415045,0
+GSL.US,D,20200609,000000,4.48953,4.53459,4.35491,4.49857,74825.301632821,0
+GSL.US,D,20200610,000000,4.45371,4.45371,4.35491,4.35491,25946.679491037,0
+GSL.US,D,20200611,000000,4.04957,4.08558,3.82521,3.87007,65986.882437428,0
+GSL.US,D,20200612,000000,4.11244,4.30109,4.01364,4.14836,41650.467029275,0
+GSL.US,D,20200615,000000,3.89695,4.06766,3.72641,4.06766,40896.252429188,0
+GSL.US,D,20200616,000000,4.38178,4.46266,4.06766,4.06766,25490.544078889,0
+GSL.US,D,20200617,000000,4.10349,4.10349,3.89695,4.02261,35007.862492364,0
+GSL.US,D,20200618,000000,3.94191,4.1214,3.94191,4.00478,13562.072661198,0
+GSL.US,D,20200619,000000,4.17542,4.17542,3.98687,4.06766,25412.046356799,0
+GSL.US,D,20200622,000000,4.06766,4.06766,3.90354,3.95087,10596.131702207,0
+GSL.US,D,20200623,000000,4.07654,4.22916,3.99574,4.0245,54769.133638665,0
+GSL.US,D,20200624,000000,3.97783,3.98687,3.81615,3.98687,19486.529118984,0
+GSL.US,D,20200625,000000,4.04957,4.04957,3.86103,3.91486,73323.237112817,0
+GSL.US,D,20200626,000000,3.95992,3.95992,3.6097,3.72641,52800.32590623,0
+GSL.US,D,20200629,000000,3.78023,3.95087,3.75328,3.82521,27485.871312031,0
+GSL.US,D,20200630,000000,3.7874,3.9059,3.73537,3.8072,12795.128700772,0
+GSL.US,D,20200701,000000,3.81615,3.88799,3.65458,3.87007,23662.820090212,0
+GSL.US,D,20200702,000000,3.77949,3.86103,3.75337,3.82521,11852.095255657,0
+GSL.US,D,20200706,000000,3.79815,3.9239,3.69068,3.75328,58402.305235428,0
+GSL.US,D,20200707,000000,3.78929,3.84311,3.61866,3.71736,43557.749520072,0
+GSL.US,D,20200708,000000,3.71321,3.81615,3.62771,3.81615,13833.63234843,0
+GSL.US,D,20200709,000000,3.81615,3.81615,3.64562,3.72641,11565.684648029,0
+GSL.US,D,20200710,000000,3.65458,3.80588,3.61866,3.78929,52002.619324984,0
+GSL.US,D,20200713,000000,3.69502,3.79805,3.68144,3.69935,7851.8937691193,0
+GSL.US,D,20200714,000000,3.67249,3.72641,3.6097,3.6904,30574.8627543,0
+GSL.US,D,20200715,000000,3.62771,3.91513,3.62771,3.79815,32103.44677501,0
+GSL.US,D,20200716,000000,3.79372,3.94191,3.79296,3.83415,12001.66523964,0
+GSL.US,D,20200717,000000,3.93296,3.99574,3.86103,3.86103,53874.896074849,0
+GSL.US,D,20200720,000000,3.87894,3.87894,3.78948,3.85424,48494.619771557,0
+GSL.US,D,20200721,000000,3.86103,3.98687,3.83415,3.87007,57277.878405481,0
+GSL.US,D,20200722,000000,3.87007,3.93738,3.80626,3.89695,46735.846484715,0
+GSL.US,D,20200723,000000,3.94191,4.10349,3.93296,3.93296,43088.884747585,0
+GSL.US,D,20200724,000000,3.99574,4.08558,3.99574,4.03156,14019.268853376,0
+GSL.US,D,20200727,000000,3.906,3.95992,3.84311,3.95992,56332.723400308,0
+GSL.US,D,20200728,000000,3.98687,4.04957,3.906,3.91486,10445.500938195,0
+GSL.US,D,20200729,000000,3.98217,4.07654,3.91486,3.95087,18969.929245226,0
+GSL.US,D,20200730,000000,3.91486,4.01364,3.91486,3.95992,3969.438865718,0
+GSL.US,D,20200731,000000,3.96888,3.98687,3.87007,3.9239,20466.689865089,0
+GSL.US,D,20200803,000000,3.89695,3.99574,3.87894,3.906,24529.477373293,0
+GSL.US,D,20200804,000000,3.95992,4.13498,3.95992,4.06766,39470.564071219,0
+GSL.US,D,20200805,000000,4.15732,4.37282,4.04957,4.15732,61272.775991877,0
+GSL.US,D,20200806,000000,4.37282,4.37282,4.21115,4.25611,64193.103409653,0
+GSL.US,D,20200807,000000,4.18437,4.38178,4.18437,4.28317,37284.296432992,0
+GSL.US,D,20200810,000000,4.42674,4.65554,4.4043,4.46021,73775.129404852,0
+GSL.US,D,20200811,000000,4.6333,4.6333,4.54355,4.57937,40532.404879499,0
+GSL.US,D,20200812,000000,4.57032,4.69617,4.57032,4.66467,17105.077955558,0
+GSL.US,D,20200813,000000,4.64234,4.8668,4.54355,4.66025,68143.448234863,0
+GSL.US,D,20200814,000000,4.57937,5.10916,4.57937,5.01942,79800.359965322,0
+GSL.US,D,20200817,000000,5.10916,5.10916,4.93854,5.03742,45100.123681152,0
+GSL.US,D,20200818,000000,5.10012,5.10012,4.9475,4.95655,20634.293109553,0
+GSL.US,D,20200819,000000,4.92053,5.02838,4.92053,4.99246,32870.390735437,0
+GSL.US,D,20200820,000000,5.0822,5.0822,4.94758,5.06882,18520.158513247,0
+GSL.US,D,20200821,000000,5.0822,5.10916,4.99246,5.04629,9777.2095203963,0
+GSL.US,D,20200824,000000,5.02838,5.11821,4.96558,5.07334,29358.148061896,0
+GSL.US,D,20200825,000000,5.09125,5.12265,5.01047,5.01942,27534.667193331,0
+GSL.US,D,20200826,000000,5.06882,5.08673,4.76791,4.9655,69650.816655009,0
+GSL.US,D,20200827,000000,4.91157,5.09125,4.91157,5.02838,79028.112104755,0
+GSL.US,D,20200828,000000,5.15404,5.1809,5.08673,5.16299,52036.564285889,0
+GSL.US,D,20200831,000000,5.17205,5.17205,5.06429,5.14508,29323.142320962,0
+GSL.US,D,20200901,000000,5.11821,5.11821,5.01942,5.0822,9741.1429994357,0
+GSL.US,D,20200902,000000,5.07334,5.16299,4.97455,5.16299,20153.759756755,0
+GSL.US,D,20200903,000000,5.10012,5.1136,4.85785,5.01489,42583.953454138,0
+GSL.US,D,20200904,000000,4.95655,4.95663,4.6692,4.91157,69914.950882044,0
+GSL.US,D,20200908,000000,4.89375,4.89375,4.62424,4.74999,24260.039246117,0
+GSL.US,D,20200909,000000,4.83078,4.83078,4.65129,4.73208,13620.415562752,0
+GSL.US,D,20200910,000000,4.80383,4.95655,4.79505,4.95655,25600.865201827,0
+GSL.US,D,20200911,000000,4.95655,5.01942,4.80383,4.87576,56205.429796918,0
+GSL.US,D,20200914,000000,4.92949,5.19901,4.92949,5.10012,135789.39063648,0
+GSL.US,D,20200915,000000,5.09125,5.25293,5.09125,5.16299,76833.358226302,0
+GSL.US,D,20200916,000000,5.20796,5.38754,5.0822,5.13613,195783.92669431,0
+GSL.US,D,20200917,000000,5.01942,5.16139,4.85785,4.85793,64305.546092648,0
+GSL.US,D,20200918,000000,5.01047,5.43252,4.9475,5.28866,159112.76111765,0
+GSL.US,D,20200921,000000,5.32467,5.36737,4.97455,5.0822,47793.444172882,0
+GSL.US,D,20200922,000000,5.11821,5.11821,4.97455,5.06429,22931.942650746,0
+GSL.US,D,20200923,000000,5.11821,5.43252,4.97275,5.19901,76748.495824041,0
+GSL.US,D,20200924,000000,5.15404,5.43252,5.15404,5.3965,64716.067963582,0
+GSL.US,D,20200925,000000,5.3965,5.4952,5.36059,5.45042,77339.350299778,0
+GSL.US,D,20200928,000000,5.45042,5.65688,5.45042,5.61209,79633.817500886,0
+GSL.US,D,20200929,000000,5.70174,6.24493,5.70174,6.19563,175402.09923148,0
+GSL.US,D,20200930,000000,6.30348,6.30348,6.09693,6.19563,68121.17185427,0
+GSL.US,D,20201001,000000,6.19563,6.2585,5.94025,6.19563,59443.991223171,0
+GSL.US,D,20201002,000000,6.07893,6.26746,5.98012,6.2406,35121.365955386,0
+GSL.US,D,20201005,000000,6.28547,6.73439,6.28547,6.46506,66448.321749717,0
+GSL.US,D,20201006,000000,6.46506,6.46506,6.1419,6.19563,61228.22323069,0
+GSL.US,D,20201007,000000,6.21364,6.55489,6.21364,6.48306,21322.739347888,0
+GSL.US,D,20201008,000000,6.50983,6.86014,6.48306,6.84213,66584.101593333,0
+GSL.US,D,20201009,000000,6.82422,7.03973,6.80622,7.00371,47303.36379983,0
+GSL.US,D,20201012,000000,7.00371,7.02182,6.58195,6.62663,71185.765355889,0
+GSL.US,D,20201013,000000,6.6716,6.73627,5.89944,6.58185,124590.73587822,0
+GSL.US,D,20201014,000000,6.51445,6.55489,6.37522,6.47401,12547.96695419,0
+GSL.US,D,20201015,000000,6.37522,6.74335,6.29442,6.71647,23658.576970098,0
+GSL.US,D,20201016,000000,6.73439,6.73439,6.58185,6.72534,25318.697714313,0
+GSL.US,D,20201019,000000,6.7703,6.905,6.72534,6.78831,42191.464843684,0
+GSL.US,D,20201020,000000,6.78831,7.02182,6.71647,6.91406,46556.574659941,0
+GSL.US,D,20201021,000000,6.82422,6.99485,6.59977,6.94093,39846.08020122,0
+GSL.US,D,20201022,000000,6.86014,6.9679,6.6536,6.81526,24763.909759536,0
+GSL.US,D,20201023,000000,6.84213,6.84213,6.68065,6.71647,17571.821167989,0
+GSL.US,D,20201026,000000,6.64455,6.6536,6.31234,6.41114,35059.840713748,0
+GSL.US,D,20201027,000000,6.42904,6.80622,6.29442,6.68951,39135.357582291,0
+GSL.US,D,20201028,000000,6.50983,6.61862,6.06987,6.11484,46802.675626494,0
+GSL.US,D,20201029,000000,6.19563,6.28952,6.02509,6.06092,18139.338483105,0
+GSL.US,D,20201030,000000,6.01605,6.27481,5.68384,6.08788,45634.75681539,0
+GSL.US,D,20201102,000000,6.23155,6.23155,6.06987,6.08788,17616.373929177,0
+GSL.US,D,20201103,000000,6.15971,6.37522,6.15971,6.30348,20604.591268761,0
+GSL.US,D,20201104,000000,6.36617,6.37522,6.08335,6.16867,11938.018437945,0
+GSL.US,D,20201105,000000,6.18667,6.42904,6.04301,6.16867,38881.831155539,0
+GSL.US,D,20201106,000000,6.19563,6.41114,6.05658,6.28547,18791.718200479,0
+GSL.US,D,20201109,000000,6.38426,7.07564,6.38426,6.93198,104544.11490432,0
+GSL.US,D,20201110,000000,6.91406,8.04549,6.91406,7.90173,233998.52721208,0
+GSL.US,D,20201111,000000,7.90173,8.261,7.22817,7.40785,386590.67349606,0
+GSL.US,D,20201112,000000,7.48874,7.78493,6.91406,6.94989,33755.081278998,0
+GSL.US,D,20201113,000000,7.04868,7.25522,6.91406,6.97685,16630.909282931,0
+GSL.US,D,20201116,000000,7.29114,7.94661,7.21922,7.86582,62069.421793093,0
+GSL.US,D,20201117,000000,7.98252,8.44048,7.66823,8.43153,150569.23877012,0
+GSL.US,D,20201118,000000,8.44048,8.5078,7.99147,8.26986,104089.0402722,0
+GSL.US,D,20201119,000000,8.26986,8.27891,8.03645,8.26986,48449.006230341,0
+GSL.US,D,20201120,000000,8.09933,8.30577,7.6324,8.261,65185.993516097,0
+GSL.US,D,20201123,000000,8.30577,8.30577,8.12618,8.21593,112618.77247937,0
+GSL.US,D,20201124,000000,8.26986,8.36856,8.06321,8.13504,63120.654801091,0
+GSL.US,D,20201125,000000,8.08132,8.2429,7.88372,8.17106,87991.703343481,0
+GSL.US,D,20201127,000000,8.26986,8.53022,8.07962,8.48526,41922.026716509,0
+GSL.US,D,20201130,000000,8.48526,8.74819,8.36856,8.51231,150618.03465141,0
+GSL.US,D,20201201,000000,8.82662,9.1593,8.62017,9.11311,147194.89750024,0
+GSL.US,D,20201202,000000,9.1593,9.1593,8.93343,8.95209,50793.330092777,0
+GSL.US,D,20201203,000000,8.95209,9.24886,8.95209,9.09707,69578.683613087,0
+GSL.US,D,20201204,000000,9.0688,9.52695,8.84425,9.39214,161028.52984866,0
+GSL.US,D,20201207,000000,9.51847,9.51847,9.31107,9.42797,72505.375711034,0
+GSL.US,D,20201208,000000,9.42797,9.42797,9.0688,9.32898,92897.810974145,0
+GSL.US,D,20201209,000000,9.32898,9.38366,9.16873,9.16873,45686.735036775,0
+GSL.US,D,20201210,000000,9.19417,9.41949,9.12158,9.41006,77139.923654466,0
+GSL.US,D,20201211,000000,9.41949,9.66172,9.33841,9.61656,86621.175546981,0
+GSL.US,D,20201214,000000,9.67965,9.85874,9.47321,9.51847,108586.74759199,0
+GSL.US,D,20201215,000000,9.64388,9.68915,9.4374,9.53544,61161.394088911,0
+GSL.US,D,20201216,000000,9.59009,9.65328,9.34784,9.45436,54890.062561885,0
+GSL.US,D,20201217,000000,9.69854,9.99263,9.69854,9.92197,200178.73835135,0
+GSL.US,D,20201218,000000,10.0473,10.0473,9.92197,10.0115,157767.69204183,0
+GSL.US,D,20201221,000000,10.0115,10.0303,9.72395,9.81352,114563.18227116,0
+GSL.US,D,20201222,000000,9.87675,10.1831,9.74188,10.002,147839.85175742,0
+GSL.US,D,20201223,000000,10.1915,10.2358,9.99361,10.1915,123131.10255934,0
+GSL.US,D,20201224,000000,10.282,10.2896,10.1774,10.2896,69854.486420433,0
+GSL.US,D,20201228,000000,10.415,10.7929,10.3527,10.7751,215972.692192,0
+GSL.US,D,20201229,000000,10.7751,10.8468,10.0115,10.1915,160787.73278225,0
+GSL.US,D,20201230,000000,10.1915,10.7751,10.1915,10.5149,121317.16871104,0
+GSL.US,D,20201231,000000,10.5865,10.7034,10.5507,10.6752,65329.198819912,0
+GSL.US,D,20210104,000000,10.7751,10.8656,10.2547,10.5507,140982.9696548,0
+GSL.US,D,20210105,000000,10.6317,10.8656,10.5592,10.7929,112931.70258771,0
+GSL.US,D,20210106,000000,10.8656,11.1692,10.8656,11.0542,155437.15831975,0
+GSL.US,D,20210107,000000,11.1521,11.7083,11.1315,11.6546,189251.64328034,0
+GSL.US,D,20210108,000000,11.7177,12.257,11.7177,11.8083,265169.54834225,0
+GSL.US,D,20210111,000000,11.9336,13.3787,11.9148,13.3787,406089.93197538,0
+GSL.US,D,20210112,000000,13.5588,14.2951,13.4684,14.0255,963995.51925408,0
+GSL.US,D,20210113,000000,14.3847,14.923,14.3668,14.6006,495802.22052468,0
+GSL.US,D,20210114,000000,14.8155,15.3905,14.6364,15.3905,544429.43779978,0
+GSL.US,D,20210115,000000,15.6235,15.8846,14.035,14.8523,576445.90061247,0
+GSL.US,D,20210119,000000,15.1398,15.4263,13.738,13.9351,437358.54486817,0
+GSL.US,D,20210120,000000,14.0793,14.5375,13.9181,14.0972,204448.37796507,0
+GSL.US,D,20210121,000000,14.3036,14.4431,13.2168,13.3787,330093.52919138,0
+GSL.US,D,20210122,000000,12.0402,12.1222,11.6377,11.7622,3437424.7973689,0
+GSL.US,D,20210125,000000,12.0948,12.0948,11.5745,11.5915,1122810.2011838,0
+GSL.US,D,20210126,000000,11.6377,11.6377,10.909,11.0089,881544.26999816,0
+GSL.US,D,20210127,000000,10.9005,11.286,10.1463,10.7299,1064108.7559804,0
+GSL.US,D,20210128,000000,10.9278,11.1606,10.5507,10.5507,378305.98147541,0
+GSL.US,D,20210129,000000,10.4621,11.1521,10.2094,10.6412,735557.60095009,0
+GSL.US,D,20210201,000000,10.8468,11.1352,10.6035,11.0353,552464.84651379,0
+GSL.US,D,20210202,000000,11.3049,11.4492,10.7119,10.8468,799410.19397069,0
+GSL.US,D,20210203,000000,10.9551,11.1521,10.7751,10.909,474658.75300158,0
+GSL.US,D,20210204,000000,10.909,11.6283,10.8741,11.5557,449650.86383555,0
+GSL.US,D,20210205,000000,11.6377,11.6537,10.8825,11.4934,483683.86948195,0
+GSL.US,D,20210208,000000,11.682,11.9157,11.5462,11.8083,379256.44038074,0
+GSL.US,D,20210209,000000,12.3909,12.4361,11.9336,11.9874,515895.51581984,0
+GSL.US,D,20210210,000000,12.1486,12.1486,11.3671,11.7083,495044.82358452,0
+GSL.US,D,20210211,000000,11.7622,11.8968,11.3237,11.5651,259805.18373939,0
+GSL.US,D,20210212,000000,11.9157,13.7926,11.682,13.5136,2392255.2080129,0
+GSL.US,D,20210216,000000,13.9181,13.9633,12.9367,13.3524,687933.88158174,0
+GSL.US,D,20210217,000000,13.0829,13.2714,12.6331,13.0196,496980.74713608,0
+GSL.US,D,20210218,000000,12.7321,12.9264,11.9968,12.1392,490801.70347151,0
+GSL.US,D,20210219,000000,12.3909,13.0111,12.2967,12.7953,235792.30623985,0
+GSL.US,D,20210222,000000,12.7953,13.1272,12.6887,13.0027,261236.17599749,0
+GSL.US,D,20210223,000000,12.5625,13.0829,11.9422,12.7595,406555.61440779,0
+GSL.US,D,20210224,000000,13.0923,13.7286,12.7689,13.72,450148.36966879,0
+GSL.US,D,20210225,000000,13.6032,14.4111,12.9301,13.4505,633730.14369813,0
+GSL.US,D,20210226,000000,13.3241,14.7966,13.2902,13.9351,1084128.8574536,0
+GSL.US,D,20210301,000000,14.4111,14.4479,12.751,12.9122,721618.95137887,0
+GSL.US,D,20210302,000000,12.966,13.3336,12.8216,13.1356,335292.41210984,0
+GSL.US,D,20210303,000000,13.3336,13.8465,12.7416,13.1639,362416.55743224,0
+GSL.US,D,20210304,000000,13.1997,13.1997,11.8611,12.1665,683641.96558742,0
+GSL.US,D,20210305,000000,12.4361,12.5888,10.8741,11.3953,685047.49912486,0
+GSL.US,D,20210308,000000,11.4039,12.3014,11.4039,11.6546,417957.93893146,0
+GSL.US,D,20210309,000000,12.1665,12.7416,11.8178,12.6605,374653.71583815,0
+GSL.US,D,20210310,000000,12.9838,13.2081,12.7048,13.0376,387744.8021668,0
+GSL.US,D,20210311,000000,13.4241,14.0698,13.1902,13.7653,426659.51750321,0
+GSL.US,D,20210312,000000,13.7926,13.9538,13.3874,13.5947,436472.79354458,0
+GSL.US,D,20210315,000000,13.8182,14.2329,13.4779,14.1867,373318.19378258,0
+GSL.US,D,20210316,000000,14.2772,14.2772,13.5221,13.7286,293935.78114838,0
+GSL.US,D,20210317,000000,13.4684,14.151,13.2902,14.0877,287562.61473865,0
+GSL.US,D,20210318,000000,14.0067,15.0757,14.0067,14.1423,571668.14736522,0
+GSL.US,D,20210319,000000,14.2046,14.4913,13.623,14.4384,413657.53669693,0
+GSL.US,D,20210322,000000,14.6091,15.8657,14.4573,15.7582,999242.0572528,0
+GSL.US,D,20210323,000000,15.992,16.0278,13.3336,13.3787,1190686.3328515,0
+GSL.US,D,20210324,000000,13.8182,14.2772,12.5888,12.6247,577568.20588237,0
+GSL.US,D,20210325,000000,12.5709,13.8087,12.1222,13.5853,759798.5461557,0
+GSL.US,D,20210326,000000,14.0538,14.151,13.3241,13.7286,419257.39446608,0
+GSL.US,D,20210329,000000,14.0613,14.0793,12.7048,12.751,517915.24099362,0
+GSL.US,D,20210330,000000,12.6605,13.1017,12.3201,12.948,350703.42436028,0
+GSL.US,D,20210331,000000,12.7953,12.948,12.6605,12.6605,275769.92316458,0
+GSL.US,D,20210401,000000,12.6699,13.2902,12.6699,13.2525,201391.20992365,0
+GSL.US,D,20210405,000000,13.3787,13.5588,12.6793,12.8765,392138.55304382,0
+GSL.US,D,20210406,000000,12.7859,13.1818,12.7595,12.8584,214566.09787453,0
+GSL.US,D,20210407,000000,12.8047,13.1902,12.7153,13.0196,250871.29434146,0
+GSL.US,D,20210408,000000,13.0196,13.0347,12.4813,12.6247,680453.2608225,0
+GSL.US,D,20210409,000000,11.8968,12.4719,11.5915,11.9336,2497532.3219167,0
+GSL.US,D,20210412,000000,11.8968,11.9336,11.2775,11.5915,1113459.4252348,0
+GSL.US,D,20210413,000000,11.6283,11.6546,11.2418,11.5114,388528.71860768,0
+GSL.US,D,20210414,000000,11.5292,12.1222,11.5292,12.0496,732518.46616915,0
+GSL.US,D,20210415,000000,12.1222,12.3108,11.9517,12.0063,586853.21346965,0
+GSL.US,D,20210416,000000,12.0685,12.2381,11.8262,12.1845,297530.76466413,0
+GSL.US,D,20210419,000000,12.2654,12.6388,12.1665,12.4192,421099.96937515,0
+GSL.US,D,20210420,000000,12.4192,12.5389,11.5481,11.682,420494.26397902,0
+GSL.US,D,20210421,000000,11.78,12.3201,11.6283,12.1939,438684.51990348,0
+GSL.US,D,20210422,000000,12.2024,12.3551,11.9591,11.9591,249502.88810501,0
+GSL.US,D,20210423,000000,11.9422,12.4361,11.9063,12.3108,241897.09530244,0
+GSL.US,D,20210426,000000,12.5531,12.5831,12.3466,12.5172,301883.14512004,0
+GSL.US,D,20210427,000000,12.5794,12.6964,12.2654,12.4446,278435.66337557,0
+GSL.US,D,20210428,000000,12.5531,12.751,12.3645,12.5625,211401.79105027,0
+GSL.US,D,20210429,000000,12.7416,12.7416,12.1665,12.4361,257501.16951803,0
+GSL.US,D,20210430,000000,12.3201,12.6077,12.2928,12.4813,222134.76337612,0
+GSL.US,D,20210503,000000,12.6331,13.3241,12.4813,13.2081,722794.29565017,0
+GSL.US,D,20210504,000000,13.2902,13.2902,12.6699,13.1639,362376.24779115,0
+GSL.US,D,20210505,000000,13.1545,13.4053,13.1102,13.3787,368452.39579299,0
+GSL.US,D,20210506,000000,13.4505,13.5588,12.867,13.0111,491741.55457655,0
+GSL.US,D,20210507,000000,13.1997,13.6485,13.0555,13.3787,384207.10077258,0
+GSL.US,D,20210510,000000,13.7116,14.4479,13.5588,13.7842,1106636.4880931,0
+GSL.US,D,20210511,000000,13.2902,13.8465,13.0555,13.4599,562431.93565925,0
+GSL.US,D,20210512,000000,13.3713,14.133,13.1733,13.6221,656613.29046757,0
+GSL.US,D,20210513,000000,13.6843,14.1689,13.2535,13.5588,387522.03836087,0
+GSL.US,D,20210514,000000,13.72,13.9633,13.3223,13.7926,447572.7957602,0
+GSL.US,D,20210517,000000,13.8465,14.7703,13.7286,14.5289,593342.00490247,0
+GSL.US,D,20210518,000000,14.7439,15.202,14.5469,14.806,560241.4249009,0
+GSL.US,D,20210519,000000,14.7081,15.4263,14.3668,15.3905,695727.4324493,0
+GSL.US,D,20210520,000000,15.4528,15.5253,14.6798,15.4444,528735.19728179,0
+GSL.US,D,20210521,000000,15.581,15.6818,15.1888,15.4623,315078.18789148,0
+GSL.US,D,20210524,000000,15.581,15.9091,15.2887,15.6262,277420.49688854,0
+GSL.US,D,20210525,000000,15.6451,15.7082,14.4695,14.5874,471728.87856355,0
+GSL.US,D,20210526,000000,14.4422,14.5242,13.8945,14.4327,535715.12986769,0
+GSL.US,D,20210527,000000,14.6148,15.1436,14.3601,14.9615,270799.10795219,0
+GSL.US,D,20210528,000000,15.0248,15.4896,14.8165,15.2539,249669.43056944,0
+GSL.US,D,20210601,000000,15.399,15.6451,15.2539,15.4811,293274.91519079,0
+GSL.US,D,20210602,000000,15.6357,15.6357,14.7693,14.9521,309601.38060561,0
+GSL.US,D,20210603,000000,14.8523,14.8975,14.3507,14.6148,276728.86831011,0
+GSL.US,D,20210604,000000,14.6336,14.7061,14.2602,14.3601,195431.74772494,0
+GSL.US,D,20210607,000000,14.4781,15.435,14.3781,15.3075,523278.54481647,0
+GSL.US,D,20210608,000000,15.3453,15.6262,15.2162,15.5084,389485.54219316,0
+GSL.US,D,20210609,000000,17.3533,18.0414,16.866,17.1666,1923457.2646674,0
+GSL.US,D,20210610,000000,17.3109,17.6671,16.9573,17.521,1323587.219471,0
+GSL.US,D,20210611,000000,17.9217,18.5882,17.8134,18.5693,1272221.068163,0
+GSL.US,D,20210614,000000,19.2255,19.5903,18.1507,18.3695,1124809.771537,0
+GSL.US,D,20210615,000000,18.7155,18.8691,17.3486,18.4148,819284.96858001,0
+GSL.US,D,20210616,000000,18.4054,19.6535,17.95,19.4894,722211.92741465,0
+GSL.US,D,20210617,000000,20.0457,20.0636,18.0414,18.5147,1612170.3045969,0
+GSL.US,D,20210618,000000,18.1507,18.8616,18.0857,18.5147,714980.58996207,0
+GSL.US,D,20210621,000000,18.6429,19.2717,18.542,18.8248,758507.57686132,0
+GSL.US,D,20210622,000000,18.888,19.0341,18.2687,18.8154,450432.65871637,0
+GSL.US,D,20210623,000000,18.8616,18.952,18.3149,18.5787,543557.47661655,0
+GSL.US,D,20210624,000000,18.5882,19.2886,18.3149,19.1435,880535.46819128,0
+GSL.US,D,20210625,000000,19.1803,20.0003,18.9605,18.9983,697207.22058871,0
+GSL.US,D,20210628,000000,19.0435,19.0435,17.8134,17.9312,871279.10166475,0
+GSL.US,D,20210629,000000,17.95,18.0904,17.5399,17.6671,554890.8504384,0
+GSL.US,D,20210630,000000,17.6502,18.0951,17.5493,17.8313,671919.28549522,0
+GSL.US,D,20210701,000000,17.44,17.5587,16.52,16.6019,1672277.2833377,0
+GSL.US,D,20210702,000000,17.0657,17.0657,16.092,16.6283,743189.91325337,0
+GSL.US,D,20210706,000000,16.6368,16.766,16.3191,16.5011,821529.57911978,0
+GSL.US,D,20210707,000000,16.4926,16.6142,15.9816,16.4926,917117.52824558,0
+GSL.US,D,20210708,000000,15.8816,16.1353,15.5622,15.6357,1145361.3238043,0
+GSL.US,D,20210709,000000,16.0354,16.4012,15.6988,16.1919,1135780.3585892,0
+GSL.US,D,20210712,000000,16.2003,16.6651,15.827,16.5379,952987.8049009,0
+GSL.US,D,20210713,000000,16.437,16.5831,15.8723,15.9628,1006447.9359847,0
+GSL.US,D,20210714,000000,15.9449,16.4012,15.3519,15.4896,749363.65301779,0
+GSL.US,D,20210715,000000,15.4896,15.827,15.2077,15.4263,588446.50507208,0
+GSL.US,D,20210716,000000,15.8996,15.9317,14.725,14.8702,887430.53837492,0
+GSL.US,D,20210719,000000,14.3781,14.9615,13.9407,14.7061,805170.22952409,0
+GSL.US,D,20210720,000000,14.8155,15.3075,14.6619,15.1257,511681.03676759,0
+GSL.US,D,20210721,000000,15.1351,15.9911,15.1257,15.9279,669321.43520603,0
+GSL.US,D,20210722,000000,15.9722,16.0825,15.4811,15.6818,379881.23981738,0
+GSL.US,D,20210723,000000,15.7903,15.8723,15.1163,15.3358,458700.37825656,0
+GSL.US,D,20210726,000000,15.3708,15.8902,15.3453,15.6988,285879.15683382,0
+GSL.US,D,20210727,000000,15.5084,15.5952,14.6873,14.8881,723284.37602322,0
+GSL.US,D,20210728,000000,14.9521,15.4896,14.9342,15.2887,590596.70618935,0
+GSL.US,D,20210729,000000,15.4896,16.2361,15.3358,16.2003,735019.78547577,0
+GSL.US,D,20210730,000000,16.0637,16.0637,15.5263,15.7808,532114.84245181,0
+GSL.US,D,20210802,000000,16.2098,16.3824,15.6818,15.7177,721364.36417209,0
+GSL.US,D,20210803,000000,15.5905,15.7177,14.9069,15.6262,773637.48240428,0
+GSL.US,D,20210804,000000,15.8186,15.8186,15.1793,15.6168,1166075.175416,0
+GSL.US,D,20210805,000000,15.5527,16.766,15.5527,16.6462,1001694.5806781,0
+GSL.US,D,20210806,000000,17.0205,17.0563,16.1004,16.7189,753070.0184365,0
+GSL.US,D,20210809,000000,16.7018,16.748,15.9091,16.3644,1006611.2961091,0
+GSL.US,D,20210810,000000,16.3097,17.521,16.2192,17.4117,891772.31103056,0
+GSL.US,D,20210811,000000,17.5399,17.7313,16.9385,17.521,598953.53125192,0
+GSL.US,D,20210812,000000,17.6577,17.7945,17.2759,17.786,512545.57249062,0
+GSL.US,D,20210813,000000,17.768,18.0951,17.4768,17.5493,508306.69549773,0
+GSL.US,D,20210816,000000,17.4211,17.786,16.9479,17.6577,452757.8885383,0
+GSL.US,D,20210817,000000,17.5493,17.7039,17.0563,17.2392,522925.30506706,0
+GSL.US,D,20210818,000000,17.3854,18.296,17.2948,17.8953,745403.76117232,0
+GSL.US,D,20210819,000000,17.5852,17.686,16.6019,16.9385,975257.82081403,0
+GSL.US,D,20210820,000000,16.9196,17.52,16.6613,17.4371,607561.76118118,0
+GSL.US,D,20210823,000000,17.5484,18.3516,17.5295,18.296,698269.061397,0
+GSL.US,D,20210824,000000,18.4441,18.7588,18.0471,18.5552,1081542.6757448,0
+GSL.US,D,20210825,000000,18.4997,19.1642,18.2866,18.6382,827594.0585413,0
+GSL.US,D,20210826,000000,18.657,18.6749,18.1018,18.3789,710471.21406197,0
+GSL.US,D,20210827,000000,18.3611,19.1548,18.2866,19.118,613699.43442465,0
+GSL.US,D,20210830,000000,19.266,19.2839,18.5344,18.9983,474074.26320601,0
+GSL.US,D,20210831,000000,18.8964,18.919,18.3422,18.6382,551998.10330136,0
+GSL.US,D,20210901,000000,19.5064,20.3237,19.2933,20.171,1894990.1718293,0
+GSL.US,D,20210902,000000,20.3558,21.1872,20.2728,21.0487,1681118.8848732,0
+GSL.US,D,20210903,000000,21.0299,21.5285,20.7159,21.5002,1049095.5362405,0
+GSL.US,D,20210907,000000,21.5191,21.9999,21.2947,21.8801,903924.60703421,0
+GSL.US,D,20210908,000000,22.1008,22.1385,20.8922,21.4088,836446.26787705,0
+GSL.US,D,20210909,000000,21.3069,21.9443,21.3069,21.7868,732484.52120826,0
+GSL.US,D,20210910,000000,22.0649,22.1884,21.8178,21.9264,810404.11818349,0
+GSL.US,D,20210913,000000,22.2308,22.2308,21.5191,21.8339,626669.59183008,0
+GSL.US,D,20210914,000000,22.0272,22.4062,21.1316,22.2025,1921322.9752506,0
+GSL.US,D,20210915,000000,22.4523,23.4036,22.2771,23.2933,1077180.7482686,0
+GSL.US,D,20210916,000000,23.3206,23.4959,22.8125,22.8408,906500.18094281,0
+GSL.US,D,20210917,000000,23.099,23.1868,22.4062,22.6003,666080.75221972,0
+GSL.US,D,20210920,000000,21.7039,22.1837,20.6009,20.9091,1443782.0829122,0
+GSL.US,D,20210921,000000,21.4172,21.7274,20.9091,21.3258,757486.04569411,0
+GSL.US,D,20210922,000000,21.5662,22.1479,21.5662,21.6303,700216.65352887,0
+GSL.US,D,20210923,000000,22.0177,22.1931,21.4738,22.1668,760933.58078593,0
+GSL.US,D,20210924,000000,21.8887,22.886,21.751,22.4344,588043.40866135,0
+GSL.US,D,20210927,000000,22.4062,23.3574,22.3967,23.1726,745985.06862781,0
+GSL.US,D,20210928,000000,23.2009,23.4865,22.4401,22.952,850252.31994476,0
+GSL.US,D,20210929,000000,22.9973,23.0387,21.6256,22.3044,1034274.3176858,0
+GSL.US,D,20210930,000000,22.2402,22.4891,21.7133,21.8981,919718.56087485,0
+GSL.US,D,20211001,000000,22.1196,22.9878,22.0743,22.6003,832474.70745129,0
+GSL.US,D,20211004,000000,22.259,22.5353,19.4592,19.5517,2284634.8310267,0
+GSL.US,D,20211005,000000,19.9033,20.633,19.4687,20.4019,1180183.5497918,0
+GSL.US,D,20211006,000000,19.9674,20.4944,19.6723,20.254,571855.90543023,0
+GSL.US,D,20211007,000000,20.7253,20.9091,19.94,20.1898,647014.29199193,0
+GSL.US,D,20211008,000000,20.319,20.319,19.5338,19.8382,598587.56214218,0
+GSL.US,D,20211011,000000,19.9316,20.4114,19.8165,19.8382,467572.74241286,0
+GSL.US,D,20211012,000000,19.8571,20.4114,19.6723,20.1427,574842.00120976,0
+GSL.US,D,20211013,000000,20.0692,20.3841,19.6487,20.2256,996121.24240968,0
+GSL.US,D,20211014,000000,20.6603,20.6603,19.3669,19.4687,988227.97821947,0
+GSL.US,D,20211015,000000,19.6912,20.6509,19.6262,20.3463,660385.42424804,0
+GSL.US,D,20211018,000000,20.55,21.4088,20.55,21.3069,724850.08734492,0
+GSL.US,D,20211019,000000,21.6944,22.3873,21.4644,21.6492,977710.34423934,0
+GSL.US,D,20211020,000000,21.6209,21.9999,20.7904,21.9726,608574.80610817,0
+GSL.US,D,20211021,000000,22.0555,22.259,21.0487,21.5662,511283.244257,0
+GSL.US,D,20211022,000000,21.5191,21.7322,21.0299,21.6303,373595.05736995,0
+GSL.US,D,20211025,000000,21.5851,22.0272,21.4408,22.0093,614369.84740249,0
+GSL.US,D,20211026,000000,21.981,22.3515,20.8357,21.3815,653469.13846383,0
+GSL.US,D,20211027,000000,21.1967,21.3682,20.2181,20.4114,561319.17740961,0
+GSL.US,D,20211028,000000,20.633,21.4266,20.4293,21.4088,534742.39458179,0
+GSL.US,D,20211029,000000,21.3343,21.5757,21.0581,21.5002,412464.15916515,0
+GSL.US,D,20211101,000000,21.6303,22.443,21.6303,22.2855,637869.30736835,0
+GSL.US,D,20211102,000000,22.2855,22.2855,21.1684,22.0743,521273.67056307,0
+GSL.US,D,20211103,000000,22.0743,23.1632,21.9169,22.7578,1075498.3511438,0
+GSL.US,D,20211104,000000,23.0067,23.0896,21.7133,22.1102,597269.01256706,0
+GSL.US,D,20211105,000000,22.3515,22.4618,20.8639,21.2796,1070882.8972408,0
+GSL.US,D,20211108,000000,21.7962,22.4062,21.4088,22.1668,875686.64268214,0
+GSL.US,D,20211109,000000,22.4015,23.4139,22.2364,23.2471,1043958.1785637,0
+GSL.US,D,20211110,000000,24.0134,24.383,22.9143,24.1699,1671519.8863976,0
+GSL.US,D,20211111,000000,24.4754,24.4849,23.7636,23.9117,844735.20301782,0
+GSL.US,D,20211112,000000,23.7543,24.3453,23.2377,24.0407,634618.01658177,0
+GSL.US,D,20211115,000000,24.1426,24.4189,22.6644,22.8408,839291.27991283,0
+GSL.US,D,20211116,000000,22.5541,22.572,21.4738,21.751,1101675.219901,0
+GSL.US,D,20211117,000000,21.8887,22.2761,21.3993,21.4455,746327.70057693,0
+GSL.US,D,20211118,000000,21.5097,22.3326,21.289,21.372,809448.35537803,0
+GSL.US,D,20211119,000000,21.3626,21.9037,20.8582,21.1948,531162.26198643,0
+GSL.US,D,20211122,000000,22.0809,22.6786,21.587,22.063,1046199.6067635,0
+GSL.US,D,20211123,000000,21.8198,22.1186,21.1015,21.6887,627469.41997138,0
+GSL.US,D,20211124,000000,21.6614,22.688,21.2363,22.6041,841205.98786382,0
+GSL.US,D,20211126,000000,21.6237,22.212,21.4748,22.063,643387.48507533,0
+GSL.US,D,20211129,000000,22.4269,22.4363,21.4936,22.3892,734792.77854972,0
+GSL.US,D,20211130,000000,21.7076,22.1554,20.8394,21.1854,1008177.0074308,0
+GSL.US,D,20211201,000000,21.2127,21.6143,20.3077,20.3915,787830.71918228,0
+GSL.US,D,20211202,000000,20.3915,21.1288,20.3821,21.0073,589830.82300895,0
+GSL.US,D,20211203,000000,20.6998,20.961,20.1672,20.5038,810857.07125555,0
+GSL.US,D,20211206,000000,20.5971,21.2221,19.859,21.0732,659667.27616891,0
+GSL.US,D,20211207,000000,21.241,21.6614,20.9516,21.3909,748084.35230371,0
+GSL.US,D,20211208,000000,21.2127,21.9414,20.83,21.2693,532816.01805049,0
+GSL.US,D,20211209,000000,21.0073,21.1109,20.6339,20.8205,441603.78654123,0
+GSL.US,D,20211210,000000,21.0449,21.1561,20.2794,20.5217,410554.7551143,0
+GSL.US,D,20211213,000000,20.5217,20.5311,19.6073,19.7751,844201.6306636,0
+GSL.US,D,20211214,000000,19.5696,19.7939,19.15,19.234,586043.8383081,0
+GSL.US,D,20211215,000000,19.1406,19.7779,18.543,19.6262,875660.12318145,0
+GSL.US,D,20211216,000000,20.0739,20.2841,19.3462,19.43,581988.4762601,0
+GSL.US,D,20211217,000000,19.3273,19.8967,19.0096,19.579,398068.31340175,0
+GSL.US,D,20211220,000000,19.1963,19.514,18.954,19.4017,466188.42447599,0
+GSL.US,D,20211221,000000,19.4951,20.0182,19.4951,19.8967,325926.78524041,0
+GSL.US,D,20211222,000000,19.9523,20.2511,19.7335,20.2144,288078.15383238,0
+GSL.US,D,20211223,000000,20.2606,20.5594,20.055,20.3445,233952.91367086,0
+GSL.US,D,20211227,000000,20.2794,20.5688,19.9806,20.5217,282708.48532937,0
+GSL.US,D,20211228,000000,20.1767,20.7649,20.1022,20.2323,294391.91656054,0
+GSL.US,D,20211229,000000,20.3077,21.1759,20.1767,20.9054,357552.8810027,0
+GSL.US,D,20211230,000000,20.8111,21.3258,20.7932,20.9986,329903.64956632,0
+GSL.US,D,20211231,000000,20.9704,21.5115,20.8677,21.3909,295747.59343664,0
+GSL.US,D,20220103,000000,21.6982,22.3524,21.6708,21.7359,1433682.3962633,0
+GSL.US,D,20220104,000000,21.7915,22.063,21.6614,21.6708,754334.46823018,0
+GSL.US,D,20220105,000000,21.7453,21.997,20.9986,21.0166,400479.46640596,0
+GSL.US,D,20220106,000000,21.0638,21.4371,20.7649,20.9798,316076.38189805,0
+GSL.US,D,20220107,000000,21.0073,21.5492,20.9138,21.1099,258895.03447515,0
+GSL.US,D,20220110,000000,21.1015,21.2975,20.4661,21.0355,556434.28537951,0
+GSL.US,D,20220111,000000,21.1571,21.8198,20.8582,21.7359,412046.21183402,0
+GSL.US,D,20220112,000000,21.9225,22.0809,21.4182,21.8481,679591.90743957,0
+GSL.US,D,20220113,000000,21.932,22.2771,21.6425,22.0159,621200.21000442,0
+GSL.US,D,20220114,000000,21.8009,23.0057,21.7652,22.8652,834930.41321669,0
+GSL.US,D,20220118,000000,22.8652,23.3979,22.4175,23.0613,781745.0241602,0
+GSL.US,D,20220119,000000,23.3979,23.4629,22.5391,22.7352,430515.45290591,0
+GSL.US,D,20220120,000000,22.8747,23.7995,22.8652,22.9312,872682.51364214,0
+GSL.US,D,20220121,000000,22.7352,22.7352,21.2042,21.4371,1441178.9287229,0
+GSL.US,D,20220124,000000,20.8771,20.8771,19.234,20.7272,1648552.9380059,0
+GSL.US,D,20220125,000000,20.2238,21.3909,19.9806,21.1665,675638.38027427,0
+GSL.US,D,20220126,000000,21.587,22.688,21.587,22.212,818635.77120271,0
+GSL.US,D,20220127,000000,22.5202,23.1273,22.2865,22.8096,883841.91953935,0
+GSL.US,D,20220128,000000,23.0246,24.3038,22.8652,24.2944,1608272.9987732,0
+GSL.US,D,20220131,000000,24.7054,25.0976,23.6401,25.041,1788808.2125613,0
+GSL.US,D,20220201,000000,25.321,25.9469,25.2654,25.5736,2725368.7779447,0
+GSL.US,D,20220202,000000,25.9092,26.1798,24.5744,25.2088,1200362.7682692,0
+GSL.US,D,20220203,000000,24.6121,25.2276,23.9484,24.2755,999364.04695604,0
+GSL.US,D,20220204,000000,24.2755,24.5932,23.5751,24.0323,1038590.6316207,0
+GSL.US,D,20220207,000000,24.0238,25.4803,24.0238,25.2937,1146678.8125995,0
+GSL.US,D,20220208,000000,25.3776,25.7697,24.6027,25.0221,724994.35342876,0
+GSL.US,D,20220209,000000,25.387,25.6481,24.7422,25.4521,1177479.6214998,0
+GSL.US,D,20220210,000000,25.7037,26.8529,25.6462,26.488,2080263.8900037,0
+GSL.US,D,20220211,000000,26.4607,26.8896,24.9015,25.3115,1413451.1995644,0
+GSL.US,D,20220214,000000,25.0976,25.2937,24.2944,24.3594,1050671.8553625,0
+GSL.US,D,20220215,000000,24.7422,25.2842,24.3594,24.7799,949859.56459759,0
+GSL.US,D,20220216,000000,24.5649,24.8543,24.3038,24.5179,623146.74135626,0
+GSL.US,D,20220217,000000,24.2755,24.8262,23.9578,24.3689,1236498.2399316,0
+GSL.US,D,20220218,000000,24.1803,24.8403,23.6335,23.8505,998272.50430697,0
+GSL.US,D,20220222,000000,23.445,24.8685,23.2488,24.6799,1058542.8431722,0
+GSL.US,D,20220223,000000,24.9817,25.1277,23.4921,23.5298,1116002.1149625,0
+GSL.US,D,20220224,000000,22.3986,23.6807,21.9649,23.6713,1162079.2170496,0
+GSL.US,D,20220225,000000,23.7749,25.4529,23.7749,24.8685,883259.55130384,0
+GSL.US,D,20220228,000000,24.5196,24.8874,23.9447,24.3217,1490188.0268082,0
+GSL.US,D,20220301,000000,24.4725,24.5668,23.5675,23.841,1229636.0539289,0
+GSL.US,D,20220302,000000,24.6516,25.9904,23.445,25.8961,3623458.0340435,0
+GSL.US,D,20220303,000000,26.4899,27.6023,26.3297,27.178,1991630.4147431,0
+GSL.US,D,20220304,000000,27.2063,27.2111,25.5472,26.2919,1322219.8740147,0
+GSL.US,D,20220307,000000,26.1223,27.461,25.4812,25.6698,1144682.4245863,0
+GSL.US,D,20220308,000000,25.7924,26.7822,25.387,26.16,1669205.2643758,0
+GSL.US,D,20220309,000000,26.9519,27.0178,25.8206,26.0374,1589302.0087478,0
+GSL.US,D,20220310,000000,26.0374,27.7437,26.0374,27.1499,1854136.3506011,0
+GSL.US,D,20220311,000000,27.3666,28.149,26.9599,27.7437,1196355.1413224,0
+GSL.US,D,20220314,000000,27.6778,27.7155,25.7453,25.8772,1344856.9198175,0
+GSL.US,D,20220315,000000,26.16,26.3014,24.8496,25.8489,998644.83809689,0
+GSL.US,D,20220316,000000,26.3108,27.3148,26.0186,27.2158,1347986.2209008,0
+GSL.US,D,20220317,000000,27.3101,27.9039,27.2441,27.5176,1115485.5150887,0
+GSL.US,D,20220318,000000,27.6118,27.7155,27.032,27.5081,927536.50968307,0
+GSL.US,D,20220321,000000,27.6212,27.9888,26.7258,27.4137,891799.89131129,0
+GSL.US,D,20220322,000000,27.4987,28.3008,26.8859,27.2818,1424182.0503302,0
+GSL.US,D,20220323,000000,27.2724,27.8653,27.1276,27.3666,926278.42456956,0
+GSL.US,D,20220324,000000,27.3666,27.3666,26.4144,26.7068,747791.57701592,0
+GSL.US,D,20220325,000000,26.5936,26.6455,25.9432,26.471,678256.38538398,0
+GSL.US,D,20220328,000000,26.4144,27.8003,26.0186,27.5552,1536710.6565071,0
+GSL.US,D,20220329,000000,27.461,27.4704,25.6415,27.1593,1571362.0969101,0
+GSL.US,D,20220330,000000,27.3289,27.5646,26.8387,26.9895,551799.73743607,0
+GSL.US,D,20220331,000000,27.1593,27.6023,26.8529,26.8576,1020429.0167571,0
+GSL.US,D,20220401,000000,26.9425,28.0171,26.7728,27.2912,2244728.2863638,0
+GSL.US,D,20220404,000000,27.2912,27.4594,24.5668,24.9628,3370940.4090982,0
+GSL.US,D,20220405,000000,24.9722,25.2738,24.0013,24.1709,2021453.1844573,0
+GSL.US,D,20220406,000000,24.0201,24.039,22.9265,23.1622,2029103.5300211,0
+GSL.US,D,20220407,000000,23.0963,23.8693,22.6909,23.1528,1653804.8599258,0
+GSL.US,D,20220408,000000,23.2377,23.7017,22.7851,22.8511,1306821.5911247,0
+GSL.US,D,20220411,000000,22.6248,22.6343,21.3617,21.701,2885729.0163755,0
+GSL.US,D,20220412,000000,21.8801,22.2761,21.3993,22.2007,1873877.466927,0
+GSL.US,D,20220413,000000,22.3986,22.7756,22.2761,22.3609,816607.55978869,0
+GSL.US,D,20220414,000000,22.5023,23.5109,22.3892,23.379,1457594.49966,0
+GSL.US,D,20220418,000000,23.4262,24.2934,22.7945,24.1615,1432236.5530847,0
+GSL.US,D,20220419,000000,24.1803,24.7931,24.0107,24.6987,1340690.1758666,0
+GSL.US,D,20220420,000000,24.8874,25.1702,23.7325,24.2086,1160001.1489743,0
+GSL.US,D,20220421,000000,24.5102,24.5102,22.5494,22.7756,1445436.8997562,0
+GSL.US,D,20220422,000000,22.6343,23.0469,21.8801,21.9837,1371205.6349392,0
+GSL.US,D,20220425,000000,21.3523,21.5596,19.5423,20.6452,1796879.6877963,0
+GSL.US,D,20220426,000000,21.1071,21.3523,20.2493,20.2587,1359981.5214603,0
+GSL.US,D,20220427,000000,20.287,21.5031,20.287,21.2297,1098184.1928279,0
+GSL.US,D,20220428,000000,21.5879,21.5879,20.4755,21.258,709091.13924522,0
+GSL.US,D,20220429,000000,21.3051,21.6067,20.9281,20.9657,599958.08993868,0
+GSL.US,D,20220502,000000,20.8337,21.2391,20.3341,21.2202,1319602.9296849,0
+GSL.US,D,20220503,000000,21.2108,22.4552,21.2108,22.3703,996017.28596691,0
+GSL.US,D,20220504,000000,22.6154,23.0963,21.7764,22.6814,689205.7568356,0
+GSL.US,D,20220505,000000,22.7473,23.0312,21.5502,22.1159,597277.49880728,0
+GSL.US,D,20220506,000000,22.0687,22.1064,21.315,21.7293,931959.96240088,0
+GSL.US,D,20220509,000000,21.3429,21.5219,19.9476,20.0889,2135780.8735621,0
+GSL.US,D,20220510,000000,20.3436,21.3617,19.9277,20.7489,1253491.9359842,0
+GSL.US,D,20220511,000000,20.6546,21.3993,20.1267,20.2209,967478.06008683,0
+GSL.US,D,20220512,000000,19.7968,19.8816,18.986,19.6083,1349674.9827058,0
+GSL.US,D,20220513,000000,19.891,20.9798,19.891,20.4284,942117.99195141,0
+GSL.US,D,20220516,000000,21.0411,21.3429,20.4566,21.2202,704025.91461031,0
+GSL.US,D,20220517,000000,21.6727,22.097,21.0882,21.3429,1153071.0730497,0
+GSL.US,D,20220518,000000,21.3993,21.4889,20.2964,20.4566,832403.63518939,0
+GSL.US,D,20220519,000000,20.3059,21.4653,20.3059,20.9751,1064755.8317977,0
+GSL.US,D,20220520,000000,21.2674,21.4748,20.3624,20.8997,1176271.3930477,0
+GSL.US,D,20220523,000000,21.2497,22.0073,20.7607,21.7579,1019770.6836517,0
+GSL.US,D,20220524,000000,21.2209,21.595,20.7895,21.0388,570024.1988751,0
+GSL.US,D,20220525,000000,21.0004,21.4785,20.7703,21.2976,690583.4790175,0
+GSL.US,D,20220526,000000,21.1443,21.5566,21.0292,21.4511,618093.77959396,0
+GSL.US,D,20220527,000000,21.4607,21.6237,20.7319,21.3456,1211563.0443921,0
+GSL.US,D,20220531,000000,21.4031,21.7579,20.6456,20.8661,828272.40300169,0
+GSL.US,D,20220601,000000,21.0963,21.547,20.5689,21.3072,1233194.6164248,0
+GSL.US,D,20220602,000000,21.4031,22.8128,21.4031,22.1991,1464118.4002457,0
+GSL.US,D,20220603,000000,22.0264,22.1607,21.5087,22.1127,610153.61715565,0
+GSL.US,D,20220606,000000,22.3621,22.4483,21.8347,22.0073,494246.43376099,0
+GSL.US,D,20220607,000000,22.0073,22.6402,21.873,22.5155,953827.91616772,0
+GSL.US,D,20220608,000000,21.5758,21.6716,20.3962,20.962,1983408.5693568,0
+GSL.US,D,20220609,000000,20.7032,20.8373,20.1469,20.1853,1623259.5282642,0
+GSL.US,D,20220610,000000,19.9935,20.4634,19.6675,20.0319,1052639.8693481,0
+GSL.US,D,20220613,000000,19.2935,19.5717,18.325,18.373,1339061.363261,0
+GSL.US,D,20220614,000000,18.5647,19.5525,18.4592,19.1305,938575.37928532,0
+GSL.US,D,20220615,000000,19.1689,19.447,18.6223,19.025,759544.21735736,0
+GSL.US,D,20220616,000000,18.325,18.814,17.7784,17.8552,1096611.0998723,0
+GSL.US,D,20220617,000000,17.8935,18.1428,17.3181,17.5962,1210640.1334704,0
+GSL.US,D,20220621,000000,17.8647,18.2483,17.6921,17.7305,549878.66985186,0
+GSL.US,D,20220622,000000,17.2989,17.6154,16.4359,16.6373,1412817.067045,0
+GSL.US,D,20220623,000000,16.6853,16.853,15.966,16.4263,1455969.6703674,0
+GSL.US,D,20220624,000000,16.5798,17.0401,16.3305,16.3497,597044.11071859,0
+GSL.US,D,20220627,000000,16.6565,17.51,16.6181,17.0784,713662.50908343,0
+GSL.US,D,20220628,000000,17.2126,17.2654,16.6085,16.6373,486256.21513712,0
+GSL.US,D,20220629,000000,16.7524,16.7524,15.937,16.0715,904562.20118084,0
+GSL.US,D,20220630,000000,15.8126,16.1195,15.5537,15.8414,623743.87154177,0
+GSL.US,D,20220701,000000,15.6496,15.6688,14.9225,15.5729,863467.1156534,0
+GSL.US,D,20220705,000000,15.314,15.3715,14.8729,15.1127,753154.75383498,0
+GSL.US,D,20220706,000000,14.8921,15.0599,14.0194,14.566,1323941.266703,0
+GSL.US,D,20220707,000000,15.0263,15.4579,14.8153,15.1223,703317.56406268,0
+GSL.US,D,20220708,000000,15.1701,15.5729,14.94,15.266,689571.92693382,0
+GSL.US,D,20220711,000000,15.0743,15.1605,14.7099,14.7387,405176.66569987,0
+GSL.US,D,20220712,000000,14.7003,14.94,14.5469,14.6907,443127.59707031,0
+GSL.US,D,20220713,000000,14.3838,14.94,14.3455,14.8633,1406881.2377045,0
+GSL.US,D,20220714,000000,14.6236,14.662,14.1249,14.5756,603940.39312002,0
+GSL.US,D,20220715,000000,14.8633,15.0829,14.5181,15.0647,590463.80798866,0
+GSL.US,D,20220718,000000,15.3715,16.1578,15.3715,16.0044,994389.06904893,0
+GSL.US,D,20220719,000000,16.1195,16.8291,16.0811,16.6853,688240.22382984,0
+GSL.US,D,20220720,000000,16.7811,17.203,16.3688,17.1456,1140780.4694644,0
+GSL.US,D,20220721,000000,17.2606,17.2798,16.6097,17.0401,454915.8287754,0
+GSL.US,D,20220722,000000,17.0688,17.1168,16.4666,16.6565,371398.12596532,0
+GSL.US,D,20220725,000000,16.8386,16.925,16.5414,16.6565,273495.52682298,0
+GSL.US,D,20220726,000000,16.6469,16.7141,16.4195,16.5318,344535.68253898,0
+GSL.US,D,20220727,000000,16.7907,17.2989,16.5525,17.1934,685424.56339073,0
+GSL.US,D,20220728,000000,17.4332,17.757,17.1331,17.5962,1532042.558409,0
+GSL.US,D,20220729,000000,17.7401,18.0757,17.5196,17.9511,525127.97175486,0
+GSL.US,D,20220801,000000,18.488,19.351,18.3148,19.1018,1715298.2538329,0
+GSL.US,D,20220802,000000,19.1018,19.6579,18.699,19.2168,870030.73298814,0
+GSL.US,D,20220803,000000,19.2359,19.5429,18.9963,19.2455,780078.72465609,0
+GSL.US,D,20220804,000000,18.699,18.8524,17.836,18.3059,1363576.380151,0
+GSL.US,D,20220805,000000,18.6031,19.2098,18.4976,18.814,953553.6499842,0
+GSL.US,D,20220808,000000,18.9579,19.5115,18.7566,18.8332,827095.03980327,0
+GSL.US,D,20220809,000000,18.8812,18.9516,18.5743,18.9483,421629.50819909,0
+GSL.US,D,20220810,000000,19.351,19.6483,19.0349,19.3894,545235.95863892,0
+GSL.US,D,20220811,000000,19.6483,19.9456,19.4853,19.6867,726339.23808263,0
+GSL.US,D,20220812,000000,19.7346,19.7538,18.8524,19.2647,700490.43241438,0
+GSL.US,D,20220815,000000,18.9195,18.9291,18.373,18.5743,548849.38953578,0
+GSL.US,D,20220816,000000,18.6607,18.8716,18.3921,18.5743,502438.96280161,0
+GSL.US,D,20220817,000000,18.4305,18.4592,17.9031,18.0565,609395.4745115,0
+GSL.US,D,20220818,000000,18.3538,18.747,18.2195,18.7374,525402.23793838,0
+GSL.US,D,20220819,000000,18.4784,18.5072,17.7592,17.7688,1091457.3984315,0
+GSL.US,D,20220822,000000,17.4703,17.7395,17.1571,17.4605,709198.04059331,0
+GSL.US,D,20220823,000000,17.5976,17.6661,16.932,17.1082,767327.48655309,0
+GSL.US,D,20220824,000000,17.1669,17.4018,16.9516,17.118,401342.78645307,0
+GSL.US,D,20220825,000000,17.1865,17.4214,16.932,17.3039,441022.80268167,0
+GSL.US,D,20220826,000000,17.2844,17.3137,16.5993,16.6188,581944.2816783,0
+GSL.US,D,20220829,000000,16.5014,16.6873,16.335,16.4329,647607.98553461,0
+GSL.US,D,20220830,000000,17.0984,18.2533,16.9614,18.2239,2593555.3794031,0
+GSL.US,D,20220831,000000,18.2239,18.5763,17.8717,18.1652,1192350.9748326,0
+GSL.US,D,20220901,000000,18.0478,18.3475,17.7444,18.0478,754660.04291311,0
+GSL.US,D,20220902,000000,18.312,18.4312,17.7444,18.2435,1036001.3300863,0
+GSL.US,D,20220906,000000,18.2435,18.4197,17.7346,17.7737,718213.81109494,0
+GSL.US,D,20220907,000000,17.6367,17.852,17.3235,17.5878,1098105.3167591,0
+GSL.US,D,20220908,000000,17.6073,18.3414,17.5584,18.312,682242.68504323,0
+GSL.US,D,20220909,000000,18.7818,19.4376,18.7231,19.3593,975211.29183435,0
+GSL.US,D,20220912,000000,19.5746,19.8682,19.3005,19.3201,678109.77574143,0
+GSL.US,D,20220913,000000,18.821,19.4169,18.6839,18.772,572973.46742124,0
+GSL.US,D,20220914,000000,18.772,19.0656,18.5959,18.958,536695.82152021,0
+GSL.US,D,20220915,000000,18.8014,18.8014,18.1848,18.2044,460626.79051198,0
+GSL.US,D,20220916,000000,17.7737,17.8227,17.3822,17.6563,963790.36224832,0
+GSL.US,D,20220919,000000,17.4214,17.6759,16.844,16.9027,847403.75372489,0
+GSL.US,D,20220920,000000,16.8048,17.3039,16.795,17.2648,505621.86092796,0
+GSL.US,D,20220921,000000,17.3431,17.4116,16.7363,16.7363,572421.73169245,0
+GSL.US,D,20220922,000000,16.6971,16.9712,16.1735,16.1882,745440.94757809,0
+GSL.US,D,20220923,000000,15.7478,15.7771,14.9256,15.4346,1256150.0162721,0
+GSL.US,D,20220926,000000,15.1703,15.4444,14.8473,14.9843,994770.3234201,0
+GSL.US,D,20220927,000000,15.2682,15.8065,15.1507,15.7086,557164.19532563,0
+GSL.US,D,20220928,000000,15.6303,15.9729,15.3758,15.8456,576859.11737792,0
+GSL.US,D,20220929,000000,15.6597,15.689,14.9746,15.1899,739893.96003805,0
+GSL.US,D,20220930,000000,15.1703,15.755,15.1605,15.4444,466256.53841134,0
+GSL.US,D,20221003,000000,15.6254,16.2078,15.5422,15.8456,386323.3138359,0
+GSL.US,D,20221004,000000,16.1686,16.4622,16.149,16.4231,520712.85484331,0
+GSL.US,D,20221005,000000,16.1001,16.335,15.8261,16.1686,358191.94379722,0
+GSL.US,D,20221006,000000,16.061,16.5112,16.0365,16.4524,360126.08404649,0
+GSL.US,D,20221007,000000,16.2175,16.6873,16.2175,16.5405,521480.17619947,0
+GSL.US,D,20221010,000000,16.4329,16.6531,15.5716,15.6597,654134.81485967,0
+GSL.US,D,20221011,000000,15.5031,16.198,15.2388,15.7184,702424.97365595,0
+GSL.US,D,20221012,000000,15.738,16.1392,15.5031,16.0022,436575.19966789,0
+GSL.US,D,20221013,000000,15.7184,16.6873,15.5031,16.6384,556809.65403324,0
+GSL.US,D,20221014,000000,16.6873,17.1376,16.4622,16.9418,479199.84991572,0
+GSL.US,D,20221017,000000,17.1963,17.3431,16.6188,16.7852,310788.64909834,0
+GSL.US,D,20221018,000000,17.069,17.3724,16.981,17.118,450185.70271097,0
+GSL.US,D,20221019,000000,17.0788,17.1767,16.7167,16.8929,437559.12838424,0
+GSL.US,D,20221020,000000,16.8537,17.1376,16.6188,16.7558,336994.05275039,0
+GSL.US,D,20221021,000000,16.8635,17.1767,16.5993,17.1376,474598.98697727,0
+GSL.US,D,20221024,000000,17.1767,17.5095,16.9251,17.4116,486461.30514635,0
+GSL.US,D,20221025,000000,17.3039,17.9793,17.1571,17.852,431974.33672944,0
+GSL.US,D,20221026,000000,17.8422,17.989,17.2648,17.2648,593532.77544864,0
+GSL.US,D,20221027,000000,17.5095,17.7052,16.6678,16.8341,570105.46336435,0
+GSL.US,D,20221028,000000,16.7069,17.0201,16.5993,16.9124,394635.1104169,0
+GSL.US,D,20221031,000000,16.6971,16.8733,16.5405,16.7363,433264.78529512,0
+GSL.US,D,20221101,000000,16.9516,17.4116,16.8635,17.3039,489840.17561879,0
+GSL.US,D,20221102,000000,17.1571,17.255,16.6873,16.6873,456344.70821684,0
+GSL.US,D,20221103,000000,16.5503,16.8485,16.4916,16.5993,296452.71574517,0
+GSL.US,D,20221104,000000,16.981,17.441,16.8341,17.3529,584206.39816636,0
+GSL.US,D,20221107,000000,17.441,17.9303,17.441,17.7542,364914.94582586,0
+GSL.US,D,20221108,000000,17.7933,17.852,17.441,17.5682,586133.38628581,0
+GSL.US,D,20221109,000000,18.2533,18.5273,17.6661,17.8814,1130172.4016631,0
+GSL.US,D,20221110,000000,18.3903,18.4001,17.7639,18.2142,747568.19533244,0
+GSL.US,D,20221111,000000,18.4686,19.2331,18.3277,18.6644,752883.24951983,0
+GSL.US,D,20221114,000000,18.6937,18.7622,17.8422,17.8618,720755.88237872,0
+GSL.US,D,20221115,000000,18.0967,18.5371,17.8325,18.0478,585720.60622205,0
+GSL.US,D,20221116,000000,17.8129,18.1359,17.3822,17.392,523236.53493613,0
+GSL.US,D,20221117,000000,17.3724,17.578,17.0005,17.3627,511148.41381138,0
+GSL.US,D,20221118,000000,17.5095,17.5193,16.9222,17.255,538837.37353419,0
+GSL.US,D,20221121,000000,17.09,17.41,16.74,17.33,407537,0
+GSL.US,D,20221122,000000,17.41,17.85,17.38,17.4,397295,0
+GSL.US,D,20221123,000000,17.34,17.76,17.19,17.37,316003,0
+GSL.US,D,20221125,000000,17.35,17.79,17.3,17.45,179012,0
+GSL.US,D,20221128,000000,17.29,17.39,16.8725,17.08,364145,0
+GSL.US,D,20221129,000000,17.2,17.48,17.02,17.16,223554,0
+GSL.US,D,20221130,000000,17.21,17.49,16.9,17.36,462508,0
+GSL.US,D,20221201,000000,17.32,17.45,16.93,16.99,334875,0
+GSL.US,D,20221202,000000,16.9,17.0219,16.57,16.86,444145,0
+GSL.US,D,20221205,000000,16.94,17.15,16.37,16.46,436564,0
+GSL.US,D,20221206,000000,16.44,16.5313,15.8522,16.24,568683,0
+GSL.US,D,20221207,000000,16.18,16.32,16.02,16.15,1157323,0
+GSL.US,D,20221208,000000,16.37,17.14,16.37,17.07,806485,0
+GSL.US,D,20221209,000000,17.06,17.44,16.91,17.33,677303,0
+GSL.US,D,20221212,000000,17.4,17.62,17.05,17.11,447684,0
+GSL.US,D,20221213,000000,17.52,17.63,17.31,17.39,401430,0
+GSL.US,D,20221214,000000,17.45,17.5,17.02,17.19,300770,0
+GSL.US,D,20221215,000000,17.11,17.54,17.1,17.29,345325,0
+GSL.US,D,20221216,000000,17.16,17.25,16.88,16.93,440697,0
+GSL.US,D,20221219,000000,16.94,16.95,16.06,16.2,648592,0
+GSL.US,D,20221220,000000,16.2,16.51,16.1115,16.41,763614,0
+GSL.US,D,20221221,000000,16.62,17.2,16.61,17.07,567632,0
+GSL.US,D,20221222,000000,16.96,16.96,16.31,16.73,385592,0
+GSL.US,D,20221223,000000,16.77,17.13,16.61,17.11,296457,0
+GSL.US,D,20221227,000000,17.11,17.11,16.652,16.81,396834,0
+GSL.US,D,20221228,000000,16.85,17.02,16.75,16.89,544478,0
+GSL.US,D,20221229,000000,16.9,17.23,16.85,16.98,588897,0
+GSL.US,D,20221230,000000,16.85,16.93,16.49,16.65,413034,0
+GSL.US,D,20230103,000000,16.74,17,16.44,16.61,408562,0
+GSL.US,D,20230104,000000,16.63,16.6928,16.3,16.46,429997,0
+GSL.US,D,20230105,000000,16.35,16.35,15.82,16.1,735784,0
+GSL.US,D,20230106,000000,16.25,16.6501,16.08,16.52,602461,0
+GSL.US,D,20230109,000000,16.68,17.4,16.68,17.11,1157052,0
+GSL.US,D,20230110,000000,17.11,17.37,17.11,17.35,242425,0
+GSL.US,D,20230111,000000,17.48,17.59,17.4,17.47,329603,0
+GSL.US,D,20230112,000000,17.59,17.63,17.27,17.46,353114,0
+GSL.US,D,20230113,000000,17.37,17.7211,17.35,17.7,282327,0
+GSL.US,D,20230117,000000,17.73,17.87,17.455,17.74,369894,0
+GSL.US,D,20230118,000000,17.83,18.12,17.75,17.8,439117,0
+GSL.US,D,20230119,000000,17.64,17.95,17.345,17.86,453762,0
+GSL.US,D,20230120,000000,17.94,18.05,17.79,18,377930,0
+GSL.US,D,20230123,000000,18,18.3,17.89,18.15,675124,0
+GSL.US,D,20230124,000000,18.14,18.53,18.05,18.39,471789,0
+GSL.US,D,20230125,000000,18.28,18.3699,17.7501,18.18,413266,0
+GSL.US,D,20230126,000000,18.33,18.38,17.58,17.92,437118,0
+GSL.US,D,20230127,000000,18,18.5,17.9669,18.4,351232,0
+GSL.US,D,20230130,000000,18.26,18.52,17.99,17.99,377160,0
+GSL.US,D,20230131,000000,17.99,18.56,17.87,18.53,304617,0
+GSL.US,D,20230201,000000,18.55,19.28,18.55,19.13,445485,0
+GSL.US,D,20230202,000000,19.38,19.55,18.67,18.82,443020,0
+GSL.US,D,20230203,000000,18.66,19.71,18.56,19.37,804999,0
+GSL.US,D,20230206,000000,19.38,19.54,19.1,19.42,407402,0
+GSL.US,D,20230207,000000,19.51,19.79,19.1,19.42,993705,0
+GSL.US,D,20230208,000000,19.42,19.819,19.375,19.63,374451,0
+GSL.US,D,20230209,000000,19.8,19.9299,19.38,19.6,520981,0
+GSL.US,D,20230210,000000,19.5,19.6,18.96,19.18,408082,0
+GSL.US,D,20230213,000000,19.18,19.3,18.75,18.76,461577,0
+GSL.US,D,20230214,000000,18.7,18.88,18.33,18.61,613848,0
+GSL.US,D,20230215,000000,18.52,18.8,18.13,18.64,342734,0
+GSL.US,D,20230216,000000,18.59,19.36,18.46,19.28,427844,0
+GSL.US,D,20230217,000000,19.4,19.69,19.27,19.62,551456,0
+GSL.US,D,20230221,000000,19.1,19.17,18.525,18.63,530218,0
+GSL.US,D,20230222,000000,18.62,18.76,18.2713,18.55,333635,0
+GSL.US,D,20230223,000000,18.72,19.41,18.72,19.4,485759,0
+GSL.US,D,20230224,000000,19.22,19.56,19.05,19.48,420506,0
+GSL.US,D,20230227,000000,19.51,20.27,19.51,20.08,799338,0
+GSL.US,D,20230228,000000,20.07,20.1,19.26,19.38,690116,0
+GSL.US,D,20230301,000000,20.3,21.15,19.81,20.54,1691133,0
+GSL.US,D,20230302,000000,20.39,20.83,20,20.7,1206275,0
+GSL.US,D,20230303,000000,20.79,21.07,20.51,21.07,1080806,0
+GSL.US,D,20230306,000000,21,21.08,20.3432,20.58,798742,0
+GSL.US,D,20230307,000000,20.58,20.84,20.38,20.49,1004963,0
+GSL.US,D,20230308,000000,20.6,20.92,20.352,20.59,640701,0
+GSL.US,D,20230309,000000,20.54,20.67,19.45,19.46,702952,0
+GSL.US,D,20230310,000000,19.52,19.8,19.01,19.25,649154,0
+GSL.US,D,20230313,000000,18.81,19.56,18.585,18.97,774178,0
+GSL.US,D,20230314,000000,19.45,19.87,19.25,19.51,453276,0
+GSL.US,D,20230315,000000,19,19.1685,18.61,19.06,583010,0
+GSL.US,D,20230316,000000,18.9,19.09,18.36,19.04,382594,0
+GSL.US,D,20230317,000000,18.93,19.12,18.09,18.34,868390,0
+GSL.US,D,20230320,000000,18.48,18.69,17.98,18.03,451992,0
+GSL.US,D,20230321,000000,18.37,18.9388,18.33,18.52,461602,0
+GSL.US,D,20230322,000000,18.45,18.63,18.07,18.07,380667,0
+GSL.US,D,20230323,000000,18.3,18.49,18.12,18.31,474285,0
+GSL.US,D,20230324,000000,18.12,18.13,17.78,18.08,347739,0
+GSL.US,D,20230327,000000,18.16,18.4142,17.8796,18.28,328913,0
+GSL.US,D,20230328,000000,18.3,18.63,18.3,18.45,302391,0
+GSL.US,D,20230329,000000,18.61,18.79,18.5,18.66,302503,0
+GSL.US,D,20230330,000000,18.82,18.99,18.395,18.52,230915,0
+GSL.US,D,20230331,000000,18.61,18.78,18.4301,18.74,748818,0
+GSL.US,D,20230403,000000,18.65,18.84,18.25,18.44,717663,0
+GSL.US,D,20230404,000000,18.44,18.75,18.16,18.23,371918,0
+GSL.US,D,20230405,000000,18.11,18.56,17.85,18.51,840966,0
+GSL.US,D,20230406,000000,18.6,18.73,18.3255,18.41,686312,0
+GSL.US,D,20230410,000000,18.5,18.89,18.45,18.82,773074,0
+GSL.US,D,20230411,000000,18.98,19.59,18.9525,19.45,830246,0
+GSL.US,D,20230412,000000,19.6,19.835,19.495,19.58,750633,0
+GSL.US,D,20230413,000000,19.8,20.29,19.8,20.1,561680,0
+GSL.US,D,20230414,000000,20.23,20.48,20.09,20.43,444473,0
+GSL.US,D,20230417,000000,20.49,20.84,20.47,20.68,855759,0
+GSL.US,D,20230418,000000,20.71,20.86,20.49,20.71,479417,0
+GSL.US,D,20230419,000000,20.56,20.72,20.4,20.64,654937,0
+GSL.US,D,20230420,000000,20.5,20.76,20.17,20.26,531278,0
+GSL.US,D,20230421,000000,20.26,20.38,19.55,19.67,453098,0
+GSL.US,D,20230424,000000,19.51,19.7505,19.1204,19.64,827946,0
+GSL.US,D,20230425,000000,19.5,19.61,18.97,19.06,884536,0
+GSL.US,D,20230426,000000,19,19.1878,18.58,18.68,635881,0
+GSL.US,D,20230427,000000,18.74,19,18.62,18.72,820343,0
+GSL.US,D,20230428,000000,18.7,19.32,18.6767,19.14,584539,0
+GSL.US,D,20230501,000000,19.12,19.12,18.21,18.51,783292,0
+GSL.US,D,20230502,000000,18.45,18.51,17.7,18.26,1067789,0
+GSL.US,D,20230503,000000,18.31,18.35,17.91,18.04,646850,0
+GSL.US,D,20230504,000000,17.7,17.7977,17.21,17.33,794597,0
+GSL.US,D,20230505,000000,17.52,18,17.52,17.81,711747,0
+GSL.US,D,20230508,000000,18.09,18.39,17.9,18.28,670160,0
+GSL.US,D,20230509,000000,18.15,18.23,17.9,18.08,792566,0
+GSL.US,D,20230510,000000,18.4,18.57,17.67,18.55,963824,0
+GSL.US,D,20230511,000000,18.5,19.045,18.37,18.92,792478,0
+GSL.US,D,20230512,000000,19.05,19.25,18.45,18.65,305807,0
+GSL.US,D,20230515,000000,18.74,19.245,18.675,19.24,814840,0
+GSL.US,D,20230516,000000,19.2,19.51,18.71,18.78,699361,0
+GSL.US,D,20230517,000000,18.96,19.08,18.72,19.06,458073,0
+GSL.US,D,20230518,000000,19.09,19.22,18.91,19.09,420550,0
+GSL.US,D,20230519,000000,19.29,19.3,19.02,19.06,461310,0
+GSL.US,D,20230522,000000,19.1,19.16,18.55,18.6,546818,0
+GSL.US,D,20230523,000000,18.34,18.62,18.14,18.17,405192,0
+GSL.US,D,20230524,000000,18,18.15,17.7,17.97,262915,0
+GSL.US,D,20230525,000000,17.71,18.06,17.71,17.93,342759,0
+GSL.US,D,20230526,000000,17.99,18.17,17.83,18.04,504459,0
+GSL.US,D,20230530,000000,18,18.09,17.83,17.98,676329,0
+GSL.US,D,20230531,000000,17.9,17.9,17.12,17.22,906634,0
+GSL.US,D,20230601,000000,17.33,17.82,17.26,17.79,745741,0
+GSL.US,D,20230602,000000,18.06,18.52,18.06,18.3,416116,0
+GSL.US,D,20230605,000000,18.24,18.51,18.09,18.21,339742,0
+GSL.US,D,20230606,000000,18.06,18.87,17.93,18.77,701389,0
+GSL.US,D,20230607,000000,18.85,19.1499,18.81,18.96,620820,0
+GSL.US,D,20230608,000000,19,19.27,18.7,19.25,713943,0
+GSL.US,D,20230609,000000,19.31,19.35,18.92,18.92,761623,0
+GSL.US,D,20230612,000000,19,19.08,18.7818,18.93,497858,0
+GSL.US,D,20230613,000000,19.05,19.35,18.95,19.06,473345,0
+GSL.US,D,20230614,000000,19.17,19.45,18.68,18.83,480649,0
+GSL.US,D,20230615,000000,18.75,19.34,18.75,19.2,335220,0
+GSL.US,D,20230616,000000,19.32,19.32,18.8357,18.88,301215,0
+GSL.US,D,20230620,000000,18.8,18.89,18.6,18.87,411409,0
+GSL.US,D,20230621,000000,18.87,19.14,18.85,18.88,356292,0
+GSL.US,D,20230622,000000,18.8,19.07,18.66,18.85,289517,0
+GSL.US,D,20230623,000000,18.7,19.03,18.65,18.81,561762,0
+GSL.US,D,20230626,000000,18.87,19.085,18.7858,18.89,539075,0
+GSL.US,D,20230627,000000,18.89,19.145,18.8,19.05,501027,0
+GSL.US,D,20230628,000000,19,19.09,18.85,19.07,452497,0
+GSL.US,D,20230629,000000,19.07,19.35,19.01,19.32,526006,0
+GSL.US,D,20230630,000000,19.47,19.48,19.16,19.4,645918,0
+GSL.US,D,20230703,000000,19.5,19.79,19.4667,19.74,245326,0
+GSL.US,D,20230705,000000,19.58,19.75,19.435,19.62,268782,0
+GSL.US,D,20230706,000000,19.49,19.63,19.15,19.61,382191,0
+GSL.US,D,20230707,000000,19.68,20.4,19.63,20.15,796812,0
+GSL.US,D,20230710,000000,20.16,20.31,20.02,20.3,595857,0
+GSL.US,D,20230711,000000,20.39,20.68,20.29,20.65,990111,0
+GSL.US,D,20230712,000000,20.87,21.02,20.42,20.48,483195,0
+GSL.US,D,20230713,000000,20.5,20.68,20.36,20.48,364897,0
+GSL.US,D,20230714,000000,20.5,20.5,20.03,20.06,295618,0
+GSL.US,D,20230717,000000,20,20.12,19.65,19.9,574522,0
+GSL.US,D,20230718,000000,20.02,20.43,19.93,20.38,412474,0
+GSL.US,D,20230719,000000,20.45,20.76,20.4,20.6,536771,0
+GSL.US,D,20230720,000000,20.54,20.5999,20.04,20.2,439929,0
+GSL.US,D,20230721,000000,20.22,20.37,19.82,20.25,535499,0
+GSL.US,D,20230724,000000,20.3,20.68,20.27,20.6,550456,0
+GSL.US,D,20230725,000000,20.67,21.06,20.63,20.64,324479,0
+GSL.US,D,20230726,000000,20.6,20.79,20.51,20.75,245468,0
+GSL.US,D,20230727,000000,20.85,20.92,20.45,20.54,349961,0
+GSL.US,D,20230728,000000,20.63,21.63,20.63,21.58,895066,0
+GSL.US,D,20230731,000000,21.7,21.83,21.39,21.46,426951,0
+GSL.US,D,20230801,000000,21.25,21.37,21,21.32,279644,0
+GSL.US,D,20230802,000000,21.14,21.14,20.51,20.78,662096,0
+GSL.US,D,20230803,000000,20.89,21.56,20.89,21.51,882717,0
+GSL.US,D,20230804,000000,21.53,21.615,20.61,20.64,908754,0
+GSL.US,D,20230807,000000,20.67,20.75,20.34,20.49,757631,0
+GSL.US,D,20230808,000000,20.17,20.44,19.92,20.43,318899,0
+GSL.US,D,20230809,000000,20.5,20.655,20.35,20.36,515985,0
+GSL.US,D,20230810,000000,20.52,20.599,20.33,20.38,367082,0
+GSL.US,D,20230811,000000,20.26,20.45,20.18,20.23,429145,0
+GSL.US,D,20230814,000000,20.14,20.15,19.78,19.98,733249,0
+GSL.US,D,20230815,000000,19.88,20.0317,19.85,19.97,273055,0
+GSL.US,D,20230816,000000,19.98,20.12,19.67,19.69,434681,0
+GSL.US,D,20230817,000000,19.7,19.9888,19.7,19.81,492887,0
+GSL.US,D,20230818,000000,19.6,19.735,19.31,19.7,563316,0
+GSL.US,D,20230821,000000,19.75,19.75,19.5,19.58,408543,0
+GSL.US,D,20230822,000000,19.15,19.27,19.065,19.19,508911,0
+GSL.US,D,20230823,000000,19.15,19.3109,18.8801,19.16,282423,0
+GSL.US,D,20230824,000000,19.08,19.11,18.84,18.91,599848,0
+GSL.US,D,20230825,000000,18.9,18.95,18.41,18.65,1089851,0
+GSL.US,D,20230828,000000,18.71,19.04,18.62,18.7,555623,0
+GSL.US,D,20230829,000000,18.76,19.2,18.67,19.11,455023,0
+GSL.US,D,20230830,000000,19.02,19.51,19.02,19.39,551387,0
+GSL.US,D,20230831,000000,19.39,19.48,19.24,19.3,649786,0
+GSL.US,D,20230901,000000,19.37,19.55,19.27,19.29,488165,0
+GSL.US,D,20230905,000000,19.22,19.2717,18.42,18.65,677782,0
+GSL.US,D,20230906,000000,18.64,18.98,18.42,18.43,416950,0
+GSL.US,D,20230907,000000,18.32,18.54,18.09,18.15,671164,0
+GSL.US,D,20230908,000000,18.09,18.36,18.09,18.19,265833,0
+GSL.US,D,20230911,000000,18.3,18.51,18.26,18.29,615690,0
+GSL.US,D,20230912,000000,18.2,18.41,17.95,18.11,522736,0
+GSL.US,D,20230913,000000,18.12,18.16,17.91,17.99,656270,0
+GSL.US,D,20230914,000000,18.18,18.3432,17.9701,18.05,799172,0
+GSL.US,D,20230915,000000,18.08,18.105,17.75,17.8,571978,0
+GSL.US,D,20230918,000000,17.8,18.13,17.7354,17.95,431659,0
+GSL.US,D,20230919,000000,18.06,18.2699,18.06,18.16,575311,0
+GSL.US,D,20230920,000000,18.21,18.44,18.2,18.22,714623,0
+GSL.US,D,20230921,000000,18.17,18.25,17.85,17.99,669774,0
+GSL.US,D,20230922,000000,18.03,18.2339,17.89,18.13,522142,0
+GSL.US,D,20230925,000000,18.085,18.25,17.9099,18.18,519255,0
+GSL.US,D,20230926,000000,18.11,18.49,18.0539,18.22,532416,0
+GSL.US,D,20230927,000000,18.29,18.36,18.095,18.23,626830,0
+GSL.US,D,20230928,000000,18.21,18.48,18.07,18.31,691700,0
+GSL.US,D,20230929,000000,18.39,18.4272,18.22,18.34,583687,0
+GSL.US,D,20231002,000000,18.34,18.4,17.93,18.05,555786,0
+GSL.US,D,20231003,000000,17.95,18.03,17.505,17.62,839515,0
+GSL.US,D,20231004,000000,17.5,17.695,17.23,17.52,1004224,0
+GSL.US,D,20231005,000000,17.5,17.89,17.5,17.82,587683,0
+GSL.US,D,20231006,000000,17.75,18.24,17.65,18.22,664968,0
+GSL.US,D,20231009,000000,18.24,18.5,18.22,18.34,291001,0
+GSL.US,D,20231010,000000,18.45,18.69,18.24,18.28,538483,0
+GSL.US,D,20231011,000000,18.29,18.37,18.07,18.27,364652,0
+GSL.US,D,20231012,000000,18.34,18.34,17.81,17.89,318273,0
+GSL.US,D,20231013,000000,17.96,18.2,17.88,18.13,537941,0
+GSL.US,D,20231016,000000,18.12,18.28,17.83,17.83,933123,0
+GSL.US,D,20231017,000000,17.8,18.17,17.8,18.05,549993,0
+GSL.US,D,20231018,000000,17.94,18.05,17.8,17.83,493057,0
+GSL.US,D,20231019,000000,17.75,17.84,17.52,17.52,402308,0
+GSL.US,D,20231020,000000,17.51,17.78,17.37,17.62,447824,0
+GSL.US,D,20231023,000000,17.5,17.8,17.35,17.7,544251,0
+GSL.US,D,20231024,000000,17.81,18.048,17.74,18.02,584935,0
+GSL.US,D,20231025,000000,17.9,17.97,17.62,17.95,523269,0
+GSL.US,D,20231026,000000,17.96,18.02,17.67,17.98,621596,0
+GSL.US,D,20231027,000000,18,18.1,17.6351,17.75,563976,0
+GSL.US,D,20231030,000000,17.83,17.9,17.35,17.74,517464,0
+GSL.US,D,20231031,000000,17.8,17.85,17.54,17.58,346294,0
+GSL.US,D,20231101,000000,17.56,17.63,17.4,17.63,532999,0
+GSL.US,D,20231102,000000,17.74,18.09,17.72,17.94,827923,0
+GSL.US,D,20231103,000000,17.8,18.08,17.7,18,658023,0
+GSL.US,D,20231106,000000,17.99,18.03,17.56,17.64,798987,0
+GSL.US,D,20231107,000000,17.6,17.61,17.19,17.2,907099,0
+GSL.US,D,20231108,000000,17.12,17.15,16.8,16.93,1110247,0
+GSL.US,D,20231109,000000,17.02,17.45,17.02,17.33,893313,0
+GSL.US,D,20231110,000000,17.31,17.31,16.99,17.17,764281,0
+GSL.US,D,20231113,000000,17.15,17.29,17,17.27,522601,0
+GSL.US,D,20231114,000000,17.45,17.86,17.4,17.85,857719,0
+GSL.US,D,20231115,000000,17.86,18.11,17.8,17.93,683677,0
+GSL.US,D,20231116,000000,18,18.09,17.54,17.67,685488,0
+GSL.US,D,20231117,000000,17.8,17.99,17.8,17.85,513435,0
+GSL.US,D,20231120,000000,17.96,18.11,17.87,18,466881,0
+GSL.US,D,20231121,000000,18.01,18.09,17.91,17.92,372898,0
+GSL.US,D,20231122,000000,17.56,17.805,17.47,17.76,342003,0
+GSL.US,D,20231124,000000,17.85,18.13,17.85,18.03,290743,0
+GSL.US,D,20231127,000000,18.03,18.2,17.93,18,490000,0
+GSL.US,D,20231128,000000,18,18.09,17.77,17.88,665099,0
+GSL.US,D,20231129,000000,17.98,18.13,17.86,18.07,727107,0
+GSL.US,D,20231130,000000,18.15,18.43,17.94,18.43,483470,0
+GSL.US,D,20231201,000000,18.37,18.97,18.32,18.96,521030,0
+GSL.US,D,20231204,000000,18.96,19.12,18.71,18.84,535604,0
+GSL.US,D,20231205,000000,18.78,18.78,18.29,18.3,482102,0
+GSL.US,D,20231206,000000,18.38,18.57,18.08,18.17,365051,0
+GSL.US,D,20231207,000000,18.24,18.41,18.1625,18.34,346348,0
+GSL.US,D,20231208,000000,18.29,18.458,18.27,18.33,319864,0
+GSL.US,D,20231211,000000,18.26,18.3266,18.15,18.21,340714,0
+GSL.US,D,20231212,000000,18.26,18.37,18.01,18.08,373384,0
+GSL.US,D,20231213,000000,18.08,18.385,17.69,18.36,508094,0
+GSL.US,D,20231214,000000,18.51,18.86,18.51,18.66,442699,0
+GSL.US,D,20231215,000000,18.77,19.25,18.735,19.13,843476,0
+GSL.US,D,20231218,000000,19.37,19.72,19.01,19.02,694220,0
+GSL.US,D,20231219,000000,19,19.575,19,19.53,540068,0
+GSL.US,D,20231220,000000,19.48,19.97,19.1646,19.18,710715,0
+GSL.US,D,20231221,000000,19.4,19.9,19.35,19.87,441177,0
+GSL.US,D,20231222,000000,19.98,20.29,19.93,20.06,509040,0
+GSL.US,D,20231226,000000,20,20.19,19.61,20.01,449129,0
+GSL.US,D,20231227,000000,20,20.21,19.97,20.06,286550,0
+GSL.US,D,20231228,000000,20,20.14,19.95,19.96,255048,0
+GSL.US,D,20231229,000000,19.94,19.985,19.7,19.82,327326,0
+GSL.US,D,20240102,000000,19.87,20.19,19.79,19.81,477457,0
+GSL.US,D,20240103,000000,19.75,20.49,19.7,20.26,542265,0
+GSL.US,D,20240104,000000,20.42,20.81,20.38,20.8,603218,0
+GSL.US,D,20240105,000000,20.69,21.19,20.6001,21.05,664472,0
+GSL.US,D,20240108,000000,20.84,21,20.25,20.65,639737,0
+GSL.US,D,20240109,000000,20.41,20.78,20.09,20.73,583904,0
+GSL.US,D,20240110,000000,20.8,20.8,20.47,20.51,352499,0
+GSL.US,D,20240111,000000,20.45,20.595,20.28,20.52,438367,0
+GSL.US,D,20240112,000000,20.88,21.11,20.38,20.41,468639,0
+GSL.US,D,20240116,000000,20.5,20.69,20.363,20.46,419864,0
+GSL.US,D,20240117,000000,20.3,20.56,20.19,20.47,264766,0
+GSL.US,D,20240118,000000,20.64,20.73,20.41,20.66,356065,0
+GSL.US,D,20240119,000000,20.66,21.14,20.48,21.12,539903,0
+GSL.US,D,20240122,000000,21.15,21.1758,20.945,21.06,398955,0
+GSL.US,D,20240123,000000,21.06,21.18,20.71,20.76,379620,0
+GSL.US,D,20240124,000000,20.97,21.9395,20.8,21.6,858882,0
+GSL.US,D,20240125,000000,21.7,21.75,21.1,21.5,455655,0
+GSL.US,D,20240126,000000,21.5,21.5988,21.18,21.55,329039,0
+GSL.US,D,20240129,000000,21.51,21.6,21.135,21.28,493384,0
+GSL.US,D,20240130,000000,21.24,21.72,21.11,21.71,310573,0
+GSL.US,D,20240131,000000,21.6,21.77,21.41,21.42,312030,0
+GSL.US,D,20240201,000000,21.55,21.77,20.36,21.05,735465,0
+GSL.US,D,20240202,000000,21.07,21.07,20.54,20.57,429586,0
+GSL.US,D,20240205,000000,20.58,20.58,20.18,20.38,518907,0
+GSL.US,D,20240206,000000,20.47,20.6965,20.35,20.36,482181,0
+GSL.US,D,20240207,000000,20.36,20.755,20.3001,20.74,726786,0
+GSL.US,D,20240208,000000,20.5,20.55,20.25,20.29,691850,0
+GSL.US,D,20240209,000000,20.37,20.65,20.3,20.53,614152,0
+GSL.US,D,20240212,000000,20.61,20.98,20.5501,20.88,619909,0
+GSL.US,D,20240213,000000,20.75,20.85,20.38,20.47,604614,0
+GSL.US,D,20240214,000000,20.55,20.575,20.16,20.4,647620,0
+GSL.US,D,20240215,000000,20.45,20.5194,20.19,20.25,567934,0
+GSL.US,D,20240216,000000,20.31,20.47,20.18,20.36,517951,0
+GSL.US,D,20240220,000000,20.32,20.4,20.11,20.28,671579,0
+GSL.US,D,20240221,000000,20,20.22,19.83,20.04,644310,0
+GSL.US,D,20240222,000000,20,20.08,19.8302,19.96,442117,0
+GSL.US,D,20240223,000000,19.9,20.08,19.77,20.03,287964,0
+GSL.US,D,20240226,000000,20.01,20.22,19.7601,20.19,661229,0
+GSL.US,D,20240227,000000,20.2,20.52,20.19,20.41,535021,0
+GSL.US,D,20240228,000000,20.45,20.63,20.14,20.23,675949,0
+GSL.US,D,20240229,000000,20.3,20.49,20.22,20.35,563696,0
+GSL.US,D,20240301,000000,20.5,20.755,20.41,20.6,832954,0
+GSL.US,D,20240304,000000,21,21.0399,18.75,18.81,2723944,0
+GSL.US,D,20240305,000000,18.9,19.27,18.78,18.96,1474351,0
+GSL.US,D,20240306,000000,19.32,19.83,19.311,19.82,1204844,0
+GSL.US,D,20240307,000000,19.87,20.04,19.61,19.61,850966,0
+GSL.US,D,20240308,000000,19.71,19.92,19.7081,19.9,723250,0
+GSL.US,D,20240311,000000,19.81,19.98,19.7,19.84,282535,0
+GSL.US,D,20240312,000000,19.84,20.175,19.84,20.12,616316,0
+GSL.US,D,20240313,000000,20.15,20.38,20.12,20.24,695518,0
+GSL.US,D,20240314,000000,20.18,20.2,19.78,19.85,657210,0
+GSL.US,D,20240315,000000,19.85,20.0499,19.735,19.95,885794,0
+GSL.US,D,20240318,000000,19.9,19.9,19.43,19.6,854828,0
+GSL.US,D,20240319,000000,19.6,19.65,19.41,19.52,715414,0
+GSL.US,D,20240320,000000,19.41,19.82,19.22,19.68,919717,0
+GSL.US,D,20240321,000000,19.68,20.1,19.68,20.02,724668,0
+GSL.US,D,20240322,000000,19.97,20,19.76,19.77,502990,0
+GSL.US,D,20240325,000000,19.77,19.92,19.73,19.81,638516,0
+GSL.US,D,20240326,000000,19.88,20.0699,19.76,20.05,682320,0
+GSL.US,D,20240327,000000,20.05,20.2,19.92,20.2,628095,0
+GSL.US,D,20240328,000000,20.19,20.37,20.13,20.3,728805,0
+GSL.US,D,20240401,000000,20.3,20.46,20.252,20.36,686136,0
+GSL.US,D,20240402,000000,20.3,20.34,20.11,20.23,681105,0
+GSL.US,D,20240403,000000,20.35,21.15,20.35,21.13,848669,0
+GSL.US,D,20240404,000000,21.21,21.35,20.9722,21.06,755054,0
+GSL.US,D,20240405,000000,21.12,21.27,20.91,21.27,696875,0
+GSL.US,D,20240408,000000,21.28,21.695,21.16,21.58,923808,0
+GSL.US,D,20240409,000000,21.5,21.55,20.97,21.24,792069,0
+GSL.US,D,20240410,000000,21.03,21.655,20.93,21.61,807677,0
+GSL.US,D,20240411,000000,21.7,21.9,21.55,21.64,727666,0
+GSL.US,D,20240412,000000,21.6,21.6,21.06,21.11,882298,0
+GSL.US,D,20240415,000000,21.25,21.62,21.25,21.39,786582,0
+GSL.US,D,20240416,000000,21.28,21.48,21.09,21.46,775307,0
+GSL.US,D,20240417,000000,21.55,21.69,21.22,21.23,707867,0
+GSL.US,D,20240418,000000,21.3,21.44,21.1302,21.2,746223,0
+GSL.US,D,20240419,000000,21.12,21.41,21.12,21.34,625892,0
+GSL.US,D,20240422,000000,21.32,21.945,21.28,21.91,1070850,0
+GSL.US,D,20240423,000000,21.96,22.5986,21.95,22.32,902235,0
+GSL.US,D,20240424,000000,22.45,22.6479,22.33,22.39,605775,0
+GSL.US,D,20240425,000000,22.25,22.54,22.06,22.47,688258,0
+GSL.US,D,20240426,000000,22.53,22.97,22.52,22.81,1187148,0
+GSL.US,D,20240429,000000,22.79,23.055,22.66,22.99,714201,0
+GSL.US,D,20240430,000000,22.86,22.928,22.51,22.76,376971,0
+GSL.US,D,20240501,000000,22.62,22.96,22.33,22.85,685350,0
+GSL.US,D,20240502,000000,23,23.26,22.88,23.16,928972,0
+GSL.US,D,20240503,000000,23.21,23.285,23,23.14,512620,0
+GSL.US,D,20240506,000000,23.22,23.6,23.16,23.36,390707,0
+GSL.US,D,20240507,000000,23.36,23.45,23.28,23.33,302491,0
+GSL.US,D,20240508,000000,23.33,23.6999,23.3,23.64,667756,0
+GSL.US,D,20240509,000000,23.64,23.95,23.64,23.89,484973,0
+GSL.US,D,20240510,000000,23.98,24.42,23.84,24.18,767109,0
+GSL.US,D,20240513,000000,24.19,24.4,24.15,24.19,457314,0
+GSL.US,D,20240514,000000,24.25,25.17,24.21,24.98,964615,0
+GSL.US,D,20240515,000000,24.96,25.0452,24.6,24.86,1161928,0
+GSL.US,D,20240516,000000,25.552,26.6281,24.74,26.35,1236210,0
+GSL.US,D,20240517,000000,26.53,26.96,26.35,26.79,877245,0
+GSL.US,D,20240520,000000,26.79,27.22,26.71,27.11,1279760,0
+GSL.US,D,20240521,000000,26.99,27.34,26.87,27.27,959027,0
+GSL.US,D,20240522,000000,27.18,27.74,27.1,27.68,1224070,0
+GSL.US,D,20240523,000000,27.1,28,27.08,27.75,1057739,0
+GSL.US,D,20240524,000000,27.9,28.7,27.81,28.64,1070197,0
+GSL.US,D,20240528,000000,28.64,28.95,28.41,28.95,875156,0
+GSL.US,D,20240529,000000,28.85,29.3,28.74,29.17,850365,0
+GSL.US,D,20240530,000000,29.1,29.22,28.365,29.12,894249,0
+GSL.US,D,20240531,000000,29.23,29.995,29.195,29.91,1098616,0
+GSL.US,D,20240603,000000,30.08,30.3193,29.6511,29.8,1100864,0
+GSL.US,D,20240604,000000,29.56,29.65,28.54,28.65,908072,0
+GSL.US,D,20240605,000000,28.76,30.07,28.71,29.97,785857,0
+GSL.US,D,20240606,000000,29.76,29.84,29.345,29.43,414734,0
+GSL.US,D,20240607,000000,29.42,29.42,28.95,29.06,423695,0
+GSL.US,D,20240610,000000,29.05,29.4,28.87,29.22,423141,0
+GSL.US,D,20240611,000000,28.3,28.76,27.8092,28.75,678395,0
+GSL.US,D,20240612,000000,28.88,29.22,28.7701,28.95,435665,0
+GSL.US,D,20240613,000000,28.85,28.89,28.17,28.66,492766,0
+GSL.US,D,20240614,000000,28.37,28.465,27.87,28.07,469264,0
+GSL.US,D,20240617,000000,27.99,28.28,27.44,28.22,616225,0
+GSL.US,D,20240618,000000,28.28,28.69,28.22,28.48,384079,0
+GSL.US,D,20240620,000000,28.5,29.6372,28.5,29.2,837210,0
+GSL.US,D,20240621,000000,29.2,29.42,29,29.24,492795,0
+GSL.US,D,20240624,000000,29.24,30.06,29.24,30.05,687036,0
+GSL.US,D,20240625,000000,30.05,30.19,29.745,30.12,589103,0
+GSL.US,D,20240626,000000,30.06,30.19,29.4,29.4,459623,0
+GSL.US,D,20240627,000000,29.35,29.634,28.38,28.85,536498,0
+GSL.US,D,20240628,000000,29.03,29.11,28.57,28.79,422383,0
+GSL.US,D,20240701,000000,28.65,28.87,28.38,28.81,430045,0
+GSL.US,D,20240702,000000,28.79,29.04,28.64,28.96,330494,0
+GSL.US,D,20240703,000000,29.08,29.445,29.08,29.25,175023,0
+GSL.US,D,20240705,000000,29,29.1,27.54,27.9,574365,0
+GSL.US,D,20240708,000000,27.76,27.795,27.13,27.15,653901,0
+GSL.US,D,20240709,000000,27.15,27.24,26.7546,26.77,588382,0
+GSL.US,D,20240710,000000,26.8,26.94,26.61,26.71,473350,0
+GSL.US,D,20240711,000000,26.68,26.9229,26.51,26.69,326149,0
+GSL.US,D,20240712,000000,26.8,27.03,25.8,25.8,621484,0
+GSL.US,D,20240715,000000,25.87,26.3755,25.87,26.06,725630,0
+GSL.US,D,20240716,000000,26.05,26.25,25.9,26.06,631312,0
+GSL.US,D,20240717,000000,26.07,26.08,25.68,25.78,352123,0
+GSL.US,D,20240718,000000,25.94,25.94,24.85,25.02,518856,0
+GSL.US,D,20240719,000000,25.08,25.08,24.53,24.77,400971,0
+GSL.US,D,20240722,000000,24.78,25.49,24.77,25.3,314793,0
+GSL.US,D,20240723,000000,25.1,25.3,24.9537,25.28,366423,0
+GSL.US,D,20240724,000000,25.16,25.2365,24.8,24.8,365068,0
+GSL.US,D,20240725,000000,24.94,25.38,24.54,25.13,632758,0
+GSL.US,D,20240726,000000,25.47,25.53,25.04,25.46,682747,0
+GSL.US,D,20240729,000000,25.88,26.2,25.59,25.87,497852,0
+GSL.US,D,20240730,000000,25.77,26.015,25.65,25.87,524544,0
+GSL.US,D,20240731,000000,26,26.439,26,26.42,434583,0
+GSL.US,D,20240801,000000,26.28,26.35,25.05,25.25,599389,0
+GSL.US,D,20240802,000000,25.02,25.23,24.42,24.82,620889,0
+GSL.US,D,20240805,000000,24.3,25.4,23.35,25.03,775119,0
+GSL.US,D,20240806,000000,25.13,26.82,25.0513,26.63,613764,0
+GSL.US,D,20240807,000000,26.96,26.97,26.34,26.82,444780,0
+GSL.US,D,20240808,000000,26.97,27.23,26.73,27.22,402273,0
+GSL.US,D,20240809,000000,27.25,27.3,26.52,26.67,412875,0
+GSL.US,D,20240812,000000,26.94,27.115,26.754,27.03,269724,0
+GSL.US,D,20240813,000000,27.05,27.09,26.72,27.06,247706,0
+GSL.US,D,20240814,000000,27.2,27.375,26.79,27.04,361902,0
+GSL.US,D,20240815,000000,27.2,27.34,26.95,26.96,249856,0
+GSL.US,D,20240816,000000,26.99,27.1,26.58,26.9,481712,0
+GSL.US,D,20240819,000000,26.45,27.48,26.37,27.24,711608,0
+GSL.US,D,20240820,000000,27.19,27.19,26.3083,26.4,407312,0
+GSL.US,D,20240821,000000,26.61,26.67,26.17,26.17,401439,0
+GSL.US,D,20240822,000000,26.18,26.3,25.85,25.91,452028,0
+GSL.US,D,20240823,000000,25.55,25.755,24.96,25.13,475438,0
+GSL.US,D,20240826,000000,25.19,25.54,25.14,25.39,335759,0
+GSL.US,D,20240827,000000,25.3,25.41,24.84,25.37,332753,0
+GSL.US,D,20240828,000000,25.25,25.25,24.91,25.06,229017,0
+GSL.US,D,20240829,000000,25.23,25.23,24.7201,24.96,297199,0
+GSL.US,D,20240830,000000,24.98,25.105,24.7605,25.08,216466,0
+GSL.US,D,20240903,000000,24.98,24.98,23.66,24.01,594832,0
+GSL.US,D,20240904,000000,23.93,24.35,23.83,23.89,362200,0
+GSL.US,D,20240905,000000,24.22,24.26,23.58,23.79,350888,0
+GSL.US,D,20240906,000000,23.75,23.79,23.01,23.11,522750,0
+GSL.US,D,20240909,000000,23.19,23.33,22.93,23.24,340886,0
+GSL.US,D,20240910,000000,23.2,23.2,22.39,22.94,480422,0
+GSL.US,D,20240911,000000,22.94,23.625,22.94,23.59,450515,0
+GSL.US,D,20240912,000000,23.65,24.31,23.6,23.92,388110,0
+GSL.US,D,20240913,000000,24.14,24.17,23.82,24.07,272419,0
+GSL.US,D,20240916,000000,24.23,24.28,24.03,24.2,263151,0
+GSL.US,D,20240917,000000,24.38,24.38,24.0607,24.23,172762,0
+GSL.US,D,20240918,000000,24.25,24.53,24.0701,24.08,213827,0
+GSL.US,D,20240919,000000,24.65,24.7771,24.2658,24.57,220749,0
+GSL.US,D,20240920,000000,24.32,24.65,23.92,24.38,305900,0
+GSL.US,D,20240923,000000,24.42,24.88,24.26,24.8,198871,0
+GSL.US,D,20240924,000000,25.11,25.4,25.07,25.28,270748,0
+GSL.US,D,20240925,000000,25.25,25.95,25.2,25.67,370753,0
+GSL.US,D,20240926,000000,25.85,26.42,25.81,26.3,339247,0
+GSL.US,D,20240927,000000,26.37,26.57,26.15,26.17,288054,0
+GSL.US,D,20240930,000000,26.19,26.75,26.19,26.65,334876,0
+GSL.US,D,20241001,000000,26.18,26.5,25.91,26.17,357013,0
+GSL.US,D,20241002,000000,26.23,26.41,26.14,26.31,176735,0
+GSL.US,D,20241003,000000,26.25,26.33,25.9102,25.98,207973,0
+GSL.US,D,20241004,000000,25.8,25.8,24.83,25.34,440296,0
+GSL.US,D,20241007,000000,25.38,25.84,25.335,25.62,342574,0
+GSL.US,D,20241008,000000,25.6,25.6,24.86,25.31,411022,0
+GSL.US,D,20241009,000000,25.28,25.28,24.71,24.75,330029,0
+GSL.US,D,20241010,000000,24.86,25.08,24.79,25.06,203315,0
+GSL.US,D,20241011,000000,25.1,25.23,24.7731,24.89,255137,0
+GSL.US,D,20241014,000000,24.67,24.92,24.5104,24.83,238471,0
+GSL.US,D,20241015,000000,24.75,24.75,24.21,24.3,276033,0
+GSL.US,D,20241016,000000,24.43,24.855,24.39,24.63,222468,0
+GSL.US,D,20241017,000000,24.6,24.8177,24.45,24.79,172004,0
+GSL.US,D,20241018,000000,24.87,25.16,24.73,25.03,275580,0
+GSL.US,D,20241021,000000,25.06,25.06,24.41,24.83,217295,0
+GSL.US,D,20241022,000000,24.74,24.98,24.55,24.81,267702,0
+GSL.US,D,20241023,000000,24.55,24.55,23.93,24.08,323699,0
+GSL.US,D,20241024,000000,24.21,24.3,23.84,24.03,165341,0
+GSL.US,D,20241025,000000,24.19,24.35,23.91,23.93,186184,0
+GSL.US,D,20241028,000000,23.82,23.8699,23.36,23.73,338296,0
+GSL.US,D,20241029,000000,23.79,23.79,23.25,23.33,286527,0
+GSL.US,D,20241030,000000,23.18,23.45,22.97,23.25,370060,0
+GSL.US,D,20241031,000000,23.3,23.92,23.3,23.85,246589,0
+GSL.US,D,20241101,000000,23.82,24.31,23.65,24.06,345834,0
+GSL.US,D,20241104,000000,24.1,24.5,24.05,24.19,573107,0
+GSL.US,D,20241105,000000,24.3,24.57,24.02,24.22,233688,0
+GSL.US,D,20241106,000000,24,24.655,23.72,24.59,397337,0
+GSL.US,D,20241107,000000,24.7,25.08,24.51,24.73,362952,0
+GSL.US,D,20241108,000000,24.65,24.93,24.24,24.58,610319,0
+GSL.US,D,20241111,000000,24.45,24.5,23.06,23.26,772990,0
+GSL.US,D,20241112,000000,23.35,23.6,23.03,23.25,495695,0
+GSL.US,D,20241113,000000,23.16,24.54,23.15,24.42,470504,0
+GSL.US,D,20241114,000000,23.83,24.185,23.48,23.82,558617,0
+GSL.US,D,20241115,000000,23.7,23.8,23.4,23.65,311537,0
+GSL.US,D,20241118,000000,23.77,24,23.55,23.67,311168,0
+GSL.US,D,20241119,000000,23.5,23.64,23.3,23.6,388067,0
+GSL.US,D,20241120,000000,23.73,24.0969,23.21,23.33,466474,0
+GSL.US,D,20241121,000000,23.33,23.33,22.73,22.85,531195,0
+GSL.US,D,20241122,000000,22.275,22.48,21.93,22.26,419264,0
+GSL.US,D,20241125,000000,22.22,22.42,21.815,21.83,703658,0
+GSL.US,D,20241126,000000,21.8,21.8838,21.44,21.58,437380,0
+GSL.US,D,20241127,000000,21.5,21.84,21.31,21.53,440617,0
+GSL.US,D,20241129,000000,21.56,21.6399,21.33,21.46,269378,0
+GSL.US,D,20241202,000000,21.5,22.04,21.4,21.95,530776,0
+GSL.US,D,20241203,000000,22.15,22.557,21.71,21.82,644658,0
+GSL.US,D,20241204,000000,21.95,22.625,21.9,22.46,427103,0
+GSL.US,D,20241205,000000,22.7,22.94,22.19,22.3,399346,0
+GSL.US,D,20241206,000000,22.3,22.3,21.88,22.01,346253,0
+GSL.US,D,20241209,000000,22.1,22.3,21.95,22.03,321208,0
+GSL.US,D,20241210,000000,22.115,22.43,22,22.31,234224,0
+GSL.US,D,20241211,000000,22.4708,22.4898,21.52,21.77,336208,0
+GSL.US,D,20241212,000000,21.77,21.87,21.44,21.85,332670,0
+GSL.US,D,20241213,000000,21.98,22.03,21.36,21.74,281122,0
+GSL.US,D,20241216,000000,21.61,21.6223,21.2,21.28,404678,0
+GSL.US,D,20241217,000000,21.2,21.52,20.9,21.31,392202,0
+GSL.US,D,20241218,000000,21.385,21.89,21.26,21.35,307737,0
+GSL.US,D,20241219,000000,21.45,21.78,21.1,21.21,396651,0
+GSL.US,D,20241220,000000,21.17,21.65,21.1,21.25,412903,0
+GSL.US,D,20241223,000000,21.26,21.9199,21.25,21.8,252870,0
+GSL.US,D,20241224,000000,21.81,22.35,21.7,22.11,146439,0
+GSL.US,D,20241226,000000,22,22.16,21.87,22.01,221142,0
+GSL.US,D,20241227,000000,21.85,21.9837,21.69,21.8,209585,0
+GSL.US,D,20241230,000000,21.5801,21.7395,21.41,21.7,331005,0
+GSL.US,D,20241231,000000,21.72,22.1,21.61,21.83,233744,0
+GSL.US,D,20250102,000000,22.16,22.7193,22.03,22.69,316628,0
+GSL.US,D,20250103,000000,22.69,22.7599,22.3145,22.56,312183,0
+GSL.US,D,20250106,000000,22.62,22.87,21.96,22.02,291715,0
+GSL.US,D,20250107,000000,22.02,22.4,21.9,22.38,290263,0
+GSL.US,D,20250108,000000,22.21,22.44,22.065,22.44,212113,0
+GSL.US,D,20250110,000000,22.49,22.59,21.775,22.04,490385,0
+GSL.US,D,20250113,000000,22.1,22.2399,21.86,22.18,239703,0
+GSL.US,D,20250114,000000,22.26,22.38,21.98,22.36,216564,0
+GSL.US,D,20250115,000000,22.51,22.51,21.95,22.16,301716,0
+GSL.US,D,20250116,000000,22,22.1,21.49,21.58,244529,0
+GSL.US,D,20250117,000000,21.51,21.76,21.36,21.39,302483,0
+GSL.US,D,20250121,000000,21.4,21.53,21.18,21.34,534975,0
+GSL.US,D,20250122,000000,21.31,21.39,21.03,21.1,434246,0
+GSL.US,D,20250123,000000,21.15,21.44,21.13,21.43,219786,0
+GSL.US,D,20250124,000000,21.45,21.45,20.93,21.14,348297,0
+GSL.US,D,20250127,000000,21.11,21.45,21,21.1,278078,0
+GSL.US,D,20250128,000000,21.24,21.36,20.98,21.11,316980,0
+GSL.US,D,20250129,000000,21.11,21.7,21.1,21.69,293279,0
+GSL.US,D,20250130,000000,21.72,22,21.53,21.82,283932,0
+GSL.US,D,20250131,000000,21.76,22,21.43,21.58,319043,0
+GSL.US,D,20250203,000000,21.19,21.48,20.84,21.19,306187,0
+GSL.US,D,20250204,000000,21.26,21.91,21.22,21.65,230966,0
+GSL.US,D,20250205,000000,21.75,22.055,21.5,21.8,212600,0
+GSL.US,D,20250206,000000,21.915,21.955,21.455,21.64,226028,0
+GSL.US,D,20250207,000000,21.66,21.7499,21.5,21.63,188832,0
+GSL.US,D,20250210,000000,21.75,22.1,21.67,21.94,221557,0
+GSL.US,D,20250211,000000,21.902,22.3,21.8625,22.19,300860,0
+GSL.US,D,20250212,000000,22.095,22.4787,22.03,22.42,223863,0
+GSL.US,D,20250213,000000,22.395,22.69,22.3,22.5,307695,0
+GSL.US,D,20250214,000000,22.81,22.9217,22.4,22.62,292069,0
+GSL.US,D,20250218,000000,22.7999,23.0275,22.68,22.77,498689,0
+GSL.US,D,20250219,000000,22.85,23.3,22.7,23.06,546511,0
+GSL.US,D,20250220,000000,23,23.2694,22.763,23.07,428632,0
+GSL.US,D,20250221,000000,23.1,23.14,22.54,22.66,582131,0
+GSL.US,D,20250224,000000,22.29,22.49,21.9,22.27,370572,0
+GSL.US,D,20250225,000000,22.29,22.5,21.8801,21.96,404897,0
+GSL.US,D,20250226,000000,21.98,22.6,21.98,22.35,535162,0
+GSL.US,D,20250227,000000,22.308,22.36,21.85,22.06,580632,0
+GSL.US,D,20250228,000000,21.94,22.21,21.7,21.83,667207,0
+GSL.US,D,20250303,000000,21.9,21.9603,21.2299,21.33,407928,0
+GSL.US,D,20250304,000000,21.185,21.482,20.82,21.32,471349,0
+GSL.US,D,20250305,000000,22.62,23.68,22.47,23.06,1009088,0
+GSL.US,D,20250306,000000,22.99,23.29,22.6022,23.28,880771,0
+GSL.US,D,20250307,000000,23.385,24.09,23.22,23.43,533907,0
+GSL.US,D,20250310,000000,23.28,23.28,22.51,22.79,416434,0
+GSL.US,D,20250311,000000,22.95,23.4,22.85,23.38,478290,0
+GSL.US,D,20250312,000000,23.58,23.65,23.2,23.46,353708,0
+GSL.US,D,20250313,000000,23.4,23.65,22.92,22.98,293922,0
+GSL.US,D,20250314,000000,23.1,23.25,22.85,23.25,295349,0
+GSL.US,D,20250317,000000,23.29,23.51,22.87,22.93,461137,0
+GSL.US,D,20250318,000000,23,23.31,22.88,23.18,244508,0
+GSL.US,D,20250319,000000,23.34,23.88,23.14,23.64,380971,0
+GSL.US,D,20250320,000000,23.75,23.975,23.39,23.88,330695,0
+GSL.US,D,20250321,000000,23.625,23.768,23.29,23.32,490214,0
+GSL.US,D,20250324,000000,23.5101,23.75,23.425,23.56,314159,0
+GSL.US,D,20250325,000000,23.71,23.895,23.3209,23.35,229980,0
+GSL.US,D,20250326,000000,23.428,23.55,23.23,23.34,263599,0
+GSL.US,D,20250327,000000,23.222,23.31,22.7604,22.89,332170,0
+GSL.US,D,20250328,000000,22.9761,23.26,22.85,23.08,310569,0
+GSL.US,D,20250331,000000,22.905,22.9444,22.4201,22.85,379134,0
+GSL.US,D,20250401,000000,22.86,23.15,22.71,23.11,332447,0
+GSL.US,D,20250402,000000,23.04,23.21,22.72,23.15,372653,0
+GSL.US,D,20250403,000000,22.52,22.52,20.865,20.87,792728,0
+GSL.US,D,20250404,000000,20.08,20.3,18.96,19.24,1036607,0
+GSL.US,D,20250407,000000,18.61,19.77,18.36,19.03,841570,0
+GSL.US,D,20250408,000000,19.54,19.62,18.081,18.25,706431,0
+GSL.US,D,20250409,000000,18.16,19.9156,17.7301,19.5,1066445,0
+GSL.US,D,20250410,000000,19.5,19.5,18.67,18.92,554689,0
+GSL.US,D,20250411,000000,19.19,19.86,19.1075,19.84,464308,0
+GSL.US,D,20250414,000000,20.2,20.53,19.954,20.33,413425,0
+GSL.US,D,20250415,000000,20.3,20.52,20.18,20.33,314633,0
+GSL.US,D,20250416,000000,20.3875,20.55,20.05,20.17,260675,0
+GSL.US,D,20250417,000000,20.3,20.62,20.2375,20.54,184052,0
+GSL.US,D,20250421,000000,20.55,20.56,19.84,20.16,369396,0
+GSL.US,D,20250422,000000,20.5,20.54,19.77,20.02,274554,0
+GSL.US,D,20250423,000000,20.485,20.89,20.4,20.76,316816,0
+GSL.US,D,20250424,000000,20.5,21.15,20.5,21.13,186484,0
+GSL.US,D,20250425,000000,21.02,21.35,20.92,21.23,160006,0
+GSL.US,D,20250428,000000,21.175,21.4892,21.14,21.3,215442,0
+GSL.US,D,20250429,000000,21.16,21.49,21.16,21.41,250788,0
+GSL.US,D,20250430,000000,21.2,21.605,21.05,21.52,223028,0
+GSL.US,D,20250501,000000,21.59,21.7646,21.34,21.55,215981,0
+GSL.US,D,20250502,000000,21.91,22.15,21.73,21.96,246656,0
+GSL.US,D,20250505,000000,21.87,22.2319,21.8333,22.06,318234,0
+GSL.US,D,20250506,000000,22.11,22.1247,21.42,21.45,275064,0
+GSL.US,D,20250507,000000,21.4749,21.65,21.26,21.45,242308,0
+GSL.US,D,20250508,000000,21.53,22,21.5,21.95,213784,0
+GSL.US,D,20250509,000000,21.925,22.18,21.769,22.07,190448,0
+GSL.US,D,20250512,000000,22.95,23.56,22.94,23.23,535687,0
+GSL.US,D,20250513,000000,23.45,24.5,23.45,24.4,443126,0
+GSL.US,D,20250514,000000,24.67,25.13,24.4816,24.65,544139,0
+GSL.US,D,20250515,000000,24.51,24.885,24.35,24.75,318751,0
+GSL.US,D,20250516,000000,25,25.16,24.69,25.11,520558,0
+GSL.US,D,20250519,000000,26.2,26.6,25.75,26.38,1160338,0
+GSL.US,D,20250520,000000,26.31,26.65,25.42,25.66,828198,0
+GSL.US,D,20250521,000000,25.86,26.21,25.535,25.65,495117,0
+GSL.US,D,20250522,000000,25.395,25.4759,24.21,24.95,801383,0
+GSL.US,D,20250523,000000,24.0005,24.48,23.95,24.48,415214,0
+GSL.US,D,20250527,000000,24.6,25.0496,24.45,24.9,415609,0
+GSL.US,D,20250528,000000,24.85,25.09,24.45,24.92,471159,0
+GSL.US,D,20250529,000000,25.1,25.295,24.95,25.05,324775,0
+GSL.US,D,20250530,000000,24.95,25.02,24.63,24.85,279575,0
+GSL.US,D,20250602,000000,24.97,25.22,24.59,25.13,317419,0
+GSL.US,D,20250603,000000,24.92,25.175,24.51,25.12,394841,0
+GSL.US,D,20250604,000000,25.25,25.7396,25.195,25.3,310657,0
+GSL.US,D,20250605,000000,25.2845,25.44,25.1133,25.35,289678,0
+GSL.US,D,20250606,000000,25.46,25.75,25.3,25.72,214292,0
+GSL.US,D,20250609,000000,25.72,25.9426,25.65,25.65,283004,0
+GSL.US,D,20250610,000000,25.69,25.8,25.15,25.24,235839,0
+GSL.US,D,20250611,000000,25.34,25.88,25.3,25.77,414050,0
+GSL.US,D,20250612,000000,25.77,26.19,25.65,26.13,536762,0
+GSL.US,D,20250613,000000,26.14,26.56,25.83,26.46,347804,0
+GSL.US,D,20250616,000000,26.48,26.66,26.02,26.13,401809,0
+GSL.US,D,20250617,000000,26.12,26.44,25.96,26.29,340946,0
+GSL.US,D,20250618,000000,26.33,26.8038,26.27,26.77,351464,0
+GSL.US,D,20250620,000000,26.82,26.865,25.99,26.05,501020,0
+GSL.US,D,20250623,000000,26.05,26.1919,25.49,25.66,412791,0
+GSL.US,D,20250624,000000,25.7,26.13,25.445,25.93,325800,0
+GSL.US,D,20250625,000000,25.94,26.35,25.8019,26.15,362467,0
+GSL.US,D,20250626,000000,26.25,26.43,26.12,26.23,257647,0
+GSL.US,D,20250627,000000,26.35,26.93,26.29,26.56,270841,0
+GSL.US,D,20250630,000000,26.55,26.56,26.05,26.31,322398,0
+GSL.US,D,20250701,000000,26.28,26.47,25.995,26.17,311182,0
+GSL.US,D,20250702,000000,26.1982,26.7,26.1156,26.54,313020,0
+GSL.US,D,20250703,000000,26.65,26.86,26.6,26.73,150760,0
+GSL.US,D,20250707,000000,26.61,27.45,26.6,27.05,505097,0
+GSL.US,D,20250708,000000,27.19,27.6,27.12,27.31,331011,0
+GSL.US,D,20250709,000000,27.41,27.5,26.81,26.92,295234,0
+GSL.US,D,20250710,000000,27.03,27.69,26.8,27.62,341394,0
+GSL.US,D,20250711,000000,27.605,28.08,27.6,27.89,259525,0
+GSL.US,D,20250714,000000,27.925,27.925,27.375,27.72,257497,0
+GSL.US,D,20250715,000000,27.72,27.75,27.25,27.3,226542,0
+GSL.US,D,20250716,000000,27.36,27.7,27.2,27.67,419976,0
+GSL.US,D,20250717,000000,27.82,28.25,27.6828,28.11,336588,0
+GSL.US,D,20250718,000000,28.25,28.3,27.76,27.85,320108,0
+GSL.US,D,20250721,000000,27.85,28.075,27.57,27.78,223855,0
+GSL.US,D,20250722,000000,27.95,28.29,27.93,28.09,365872,0
+GSL.US,D,20250723,000000,28.25,28.89,28.1837,28.87,379948,0
+GSL.US,D,20250724,000000,28.87,29.23,28.78,29.16,388198,0
+GSL.US,D,20250725,000000,29.23,29.23,28.8,28.99,253839,0
+GSL.US,D,20250728,000000,29.05,29.106,28.875,29.1,169120,0
+GSL.US,D,20250729,000000,29.038,29.135,28.7149,28.98,264597,0
+GSL.US,D,20250730,000000,29.02,29.17,28.62,28.62,375524,0
+GSL.US,D,20250731,000000,28.65,28.78,28.35,28.52,371674,0
+GSL.US,D,20250801,000000,28.076,28.36,27.82,28.24,269801,0
+GSL.US,D,20250804,000000,28.325,28.7725,28.24,28.59,366934,0
+GSL.US,D,20250805,000000,29.48,29.67,28.63,29.16,745879,0
+GSL.US,D,20250806,000000,29.51,30.9767,29.51,30.34,904533,0
+GSL.US,D,20250807,000000,30.26,30.5362,29.85,30.09,497042,0
+GSL.US,D,20250808,000000,30.21,30.54,29.9,29.9,389379,0
+GSL.US,D,20250811,000000,29.9,30.3405,29.82,30.11,356930,0
+GSL.US,D,20250812,000000,30.295,30.7934,30.2606,30.68,367120,0
+GSL.US,D,20250813,000000,30.81,30.95,30.58,30.7,416297,0
+GSL.US,D,20250814,000000,30.6,30.64,30.21,30.28,295664,0
+GSL.US,D,20250815,000000,30.36,30.39,30.15,30.28,211423,0
+GSL.US,D,20250818,000000,30.32,30.78,30.19,30.76,323830,0
+GSL.US,D,20250819,000000,30.65,30.665,29.84,29.95,501893,0
+GSL.US,D,20250820,000000,29.95,30.1899,29.65,29.84,322414,0
+GSL.US,D,20250821,000000,29.91,30.17,29.7651,30.08,325689,0
+GSL.US,D,20250822,000000,29.5318,30.1,29.3819,29.78,305517,0
+GSL.US,D,20250825,000000,29.75,29.77,29.28,29.57,334137,0
+GSL.US,D,20250826,000000,29.54,29.9515,29.4,29.78,332783,0
+GSL.US,D,20250827,000000,29.65,30.015,29.5,29.98,299791,0
+GSL.US,D,20250828,000000,29.99,30.18,29.82,30.16,243330,0
+GSL.US,D,20250829,000000,30.21,30.35,29.8905,30.05,290779,0
+GSL.US,D,20250902,000000,30.05,30.44,30,30.19,387586,0
+GSL.US,D,20250903,000000,30.4499,30.7099,30.2,30.68,350156,0
+GSL.US,D,20250904,000000,30.71,30.97,30.58,30.89,260873,0
+GSL.US,D,20250905,000000,30.8,31.41,30.8,31.39,266502,0
+GSL.US,D,20250908,000000,31.4,31.745,31.29,31.67,287847,0
+GSL.US,D,20250909,000000,31.7,31.7793,31.45,31.65,189663,0
+GSL.US,D,20250910,000000,31.57,31.6755,31.11,31.29,387917,0
+GSL.US,D,20250911,000000,31.4,31.97,31,31.96,291402,0
+GSL.US,D,20250912,000000,31.95,32.45,31.85,31.93,429829,0
+GSL.US,D,20250915,000000,32.18,33.05,32.18,32.53,351886,0
+GSL.US,D,20250916,000000,32.6,32.64,31.89,31.96,285438,0
+GSL.US,D,20250917,000000,31.98,32.66,31.91,32.47,252840,0
+GSL.US,D,20250918,000000,32.51,33.075,32.41,33.06,254193,0
+GSL.US,D,20250919,000000,32.85,32.94,31.83,31.86,563602,0
+GSL.US,D,20250922,000000,31.945,32.2,31.88,32.13,206904,0
+GSL.US,D,20250923,000000,32.01,32.49,32,32.32,269778,0
+GSL.US,D,20250924,000000,32.45,32.49,31.95,32.05,193794,0
+GSL.US,D,20250925,000000,31.92,31.93,31.44,31.84,298775,0
+GSL.US,D,20250926,000000,32.01,32.2,31.8,31.88,185908,0
+GSL.US,D,20250929,000000,31.95,31.95,30.56,30.92,463966,0
+GSL.US,D,20250930,000000,30.9,31.07,30.46,30.7,335755,0
+GSL.US,D,20251001,000000,30.495,30.84,30.15,30.66,239439,0
+GSL.US,D,20251002,000000,30.76,30.9218,30.485,30.56,196785,0
+GSL.US,D,20251003,000000,30.675,30.72,30.3121,30.53,211833,0
+GSL.US,D,20251006,000000,30.92,30.92,29.8301,29.92,337557,0
+GSL.US,D,20251007,000000,29.94,29.993,29.1,29.22,356217,0
+GSL.US,D,20251008,000000,29.36,29.4611,28.5501,28.66,391162,0
+GSL.US,D,20251009,000000,28.8,28.92,28.23,28.35,324685,0
+GSL.US,D,20251010,000000,28.325,28.7,27.29,27.41,405276,0
+GSL.US,D,20251013,000000,27.89,28.11,27.73,27.78,376928,0
+GSL.US,D,20251014,000000,27.495,27.9399,27.28,27.83,424912,0
+GSL.US,D,20251015,000000,28.05,28.7,28.05,28.4,394977,0
+GSL.US,D,20251016,000000,28.66,29.12,28.2167,28.33,325139,0
+GSL.US,D,20251017,000000,28.16,28.64,28.16,28.44,256213,0
+GSL.US,D,20251020,000000,28.57,28.955,28.16,28.26,266540,0
+GSL.US,D,20251021,000000,28.44,28.4678,27.945,28,259551,0
+GSL.US,D,20251022,000000,28.08,28.28,27.811,28.1,236247,0
+GSL.US,D,20251023,000000,28.11,28.63,28.11,28.55,216660,0
+GSL.US,D,20251024,000000,28.62,28.8,28.132,28.47,348471,0
+GSL.US,D,20251027,000000,28.78,29.34,28.76,29.15,326675,0
+GSL.US,D,20251028,000000,29.34,30.4058,29.33,30.12,448030,0
+GSL.US,D,20251029,000000,30.1,30.7,30.03,30.51,468200,0
+GSL.US,D,20251030,000000,30.4,30.67,30.3,30.66,246682,0
+GSL.US,D,20251031,000000,30.735,31.725,30.575,31.53,406838,0
+GSL.US,D,20251103,000000,31.56,31.83,31.36,31.53,325434,0
+GSL.US,D,20251104,000000,31.202,31.37,30.68,31.04,404067,0
+GSL.US,D,20251105,000000,31.1,31.94,30.9556,31.82,250630,0
+GSL.US,D,20251106,000000,31.5,32.28,31.2501,31.8,366226,0
+GSL.US,D,20251107,000000,31.76,31.825,31.26,31.68,321734,0
+GSL.US,D,20251110,000000,33.02,34.77,32.47,34.66,1096256,0
+GSL.US,D,20251111,000000,34.8,34.81,33.92,34.23,461659,0
+GSL.US,D,20251112,000000,34.25,34.6894,33.96,34.35,535020,0
+GSL.US,D,20251113,000000,34.39,34.84,33.99,34.09,306614,0
+GSL.US,D,20251114,000000,33.8,34.7,33.17,34.51,319602,0
+GSL.US,D,20251117,000000,34.5,35.59,34.3,34.71,795873,0
+GSL.US,D,20251118,000000,34.57,35.37,34.25,35.19,471748,0
+GSL.US,D,20251119,000000,35.1,35.5,34.64,34.7,455162,0
+GSL.US,D,20251120,000000,34.95,35.21,33.74,33.77,496299,0
+GSL.US,D,20251121,000000,33.0704,33.61,32.87,33.54,393893,0
+GSL.US,D,20251124,000000,33.46,34.65,33.26,34.57,418481,0
+GSL.US,D,20251125,000000,34.9,35.27,34.41,35.15,411782,0
+GSL.US,D,20251126,000000,35.25,35.55,34.92,35.05,314595,0
+GSL.US,D,20251128,000000,35.4,35.49,35.045,35.11,169540,0
+GSL.US,D,20251201,000000,35.255,35.91,35.22,35.66,560945,0
+GSL.US,D,20251202,000000,35.75,35.88,35.26,35.86,770893,0
+GSL.US,D,20251203,000000,35.99,36.45,35.93,36.08,350607,0
+GSL.US,D,20251204,000000,36.21,36.67,36.135,36.26,363612,0
+GSL.US,D,20251205,000000,36.35,36.5,36.04,36.18,323263,0
+GSL.US,D,20251208,000000,36.4,37.22,36.38,36.49,670057,0
+GSL.US,D,20251209,000000,36.36,36.37,35.87,35.94,269824,0
+GSL.US,D,20251210,000000,36.0354,36.13,35.45,35.76,283871,0
+GSL.US,D,20251211,000000,35.22,35.29,34.2,34.49,751647,0
+GSL.US,D,20251212,000000,34.61,34.61,33.43,33.91,553397,0
+GSL.US,D,20251215,000000,33.28,33.64,32.74,33.15,789015,0
+GSL.US,D,20251216,000000,33.01,34.17,33,33.89,415680,0
+GSL.US,D,20251217,000000,34.1,34.1,33.44,33.49,224533,0
+GSL.US,D,20251218,000000,33.7,34.19,33.44,34,248888,0
+GSL.US,D,20251219,000000,34.01,34.15,33.705,33.82,428281,0
+GSL.US,D,20251222,000000,34.1,34.745,33.93,34.49,265256,0
+GSL.US,D,20251223,000000,34.53,34.73,34.4115,34.5,212291,0
+GSL.US,D,20251224,000000,34.5,34.56,34.12,34.53,152285,0
+GSL.US,D,20251226,000000,34.655,34.74,34.3581,34.63,167079,0
+GSL.US,D,20251229,000000,34.75,35.18,34.7,35,209543,0
+GSL.US,D,20251230,000000,35.11,35.4,34.81,34.94,216219,0
+GSL.US,D,20251231,000000,35.1,35.275,34.8,35.04,245675,0
+GSL.US,D,20260102,000000,35.26,35.49,34.15,34.92,440715,0
+GSL.US,D,20260105,000000,35,35.46,34.56,34.56,392114,0
+GSL.US,D,20260106,000000,34.6,35.7,34.6,35.43,275324,0
+GSL.US,D,20260107,000000,35.4924,36.3564,35.35,36.32,375881,0
+GSL.US,D,20260108,000000,36.3,36.58,35.81,35.98,264886,0
+GSL.US,D,20260109,000000,36.18,36.2099,35.41,35.7,353076,0
+GSL.US,D,20260112,000000,35.775,36.64,35.67,36.23,439137,0
+GSL.US,D,20260113,000000,36.39,36.8999,35.65,35.67,258428,0
+GSL.US,D,20260114,000000,36.22,36.485,35.91,36.42,246496,0
+GSL.US,D,20260115,000000,36.25,36.4099,35.71,36.11,296886,0
+GSL.US,D,20260116,000000,35.995,35.995,35.11,35.24,379523,0
+GSL.US,D,20260120,000000,34.7411,35.46,34.7404,35.27,314222,0
+GSL.US,D,20260121,000000,35.48,36.3003,35.46,36.29,552602,0
+GSL.US,D,20260122,000000,36.39,36.5799,35.8201,36.29,299110,0
+GSL.US,D,20260123,000000,36.25,36.65,36.05,36.09,234159,0
+GSL.US,D,20260126,000000,36.25,36.62,36.17,36.5,270681,0
+GSL.US,D,20260127,000000,36.75,37.7899,36.75,37.2,430364,0
+GSL.US,D,20260128,000000,37.32,37.815,37.12,37.51,398198,0
+GSL.US,D,20260129,000000,37.8441,38.1399,36.47,37.57,327901,0
+GSL.US,D,20260130,000000,37.12,37.7,37.02,37.54,235042,0
+GSL.US,D,20260202,000000,37.28,38,36.8,37.99,274093,0
+GSL.US,D,20260203,000000,38.25,38.52,36.65,37.39,325163,0
+GSL.US,D,20260204,000000,37.335,37.5,35.58,36,414303,0
+GSL.US,D,20260205,000000,35.61,36,35.31,35.56,305393,0
+GSL.US,D,20260206,000000,35.625,36.73,35.465,36.66,281524,0
+GSL.US,D,20260209,000000,36.53,37.46,36.41,37.3,353520,0
+GSL.US,D,20260210,000000,37.35,37.95,37.21,37.24,222942,0
+GSL.US,D,20260211,000000,37.6,38.25,37.235,37.79,243550,0
+GSL.US,D,20260212,000000,38.09,38.3,36.58,37.19,299616,0
+GSL.US,D,20260213,000000,37.2,38.15,37.06,38.15,261620,0
+GSL.US,D,20260217,000000,38.47,39.02,38.15,38.85,368649,0
+GSL.US,D,20260218,000000,39.065,39.17,38.635,39.02,267643,0
diff --git a/daily/us/nyse stocks/1/gsl_b.us.txt b/daily/us/nyse stocks/1/gsl_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a8b5e4d26c2e6f86ed16bbb47e89c73aef014f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/gsl_b.us.txt	
@@ -0,0 +1,2878 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSL_B.US,D,20140827,000000,23.043,23.225,22.995,23.091,19048,0
+GSL_B.US,D,20140828,000000,23.129,23.139,22.909,23.091,13363,0
+GSL_B.US,D,20140829,000000,23.139,23.139,22.764,22.947,17259,0
+GSL_B.US,D,20140902,000000,22.956,23.033,22.515,22.611,51279,0
+GSL_B.US,D,20140903,000000,22.611,22.611,22.371,22.457,30627,0
+GSL_B.US,D,20140904,000000,22.601,22.601,22.025,22.179,51738,0
+GSL_B.US,D,20140905,000000,22.179,22.179,21.641,21.872,64016,0
+GSL_B.US,D,20140908,000000,22.063,22.179,21.69,21.9,67536,0
+GSL_B.US,D,20140909,000000,21.9,21.939,21.699,21.747,42101,0
+GSL_B.US,D,20140910,000000,21.737,21.737,21.517,21.603,32641,0
+GSL_B.US,D,20140911,000000,21.641,21.651,21.325,21.421,32647,0
+GSL_B.US,D,20140912,000000,21.315,21.362,19.634,21.123,48743,0
+GSL_B.US,D,20140915,000000,21.123,21.421,21.027,21.344,17862,0
+GSL_B.US,D,20140916,000000,21.439,21.67,21.362,21.603,28135,0
+GSL_B.US,D,20140917,000000,21.747,21.843,21.517,21.555,38589,0
+GSL_B.US,D,20140918,000000,21.766,21.804,21.488,21.747,15279,0
+GSL_B.US,D,20140919,000000,21.651,21.881,21.612,21.843,17282,0
+GSL_B.US,D,20140922,000000,22.017,22.065,21.793,21.793,25390,0
+GSL_B.US,D,20140923,000000,21.793,21.803,21.483,21.531,22694,0
+GSL_B.US,D,20140924,000000,21.425,21.658,21.269,21.357,57327,0
+GSL_B.US,D,20140925,000000,21.192,21.473,21.133,21.473,41839,0
+GSL_B.US,D,20140926,000000,21.473,21.59,21.454,21.463,16338,0
+GSL_B.US,D,20140929,000000,21.493,22.056,21.454,21.842,65303,0
+GSL_B.US,D,20140930,000000,22.036,22.395,21.871,22.201,27183,0
+GSL_B.US,D,20141001,000000,22.269,22.609,22.269,22.366,27545,0
+GSL_B.US,D,20141002,000000,22.415,22.541,21.997,22.23,18580,0
+GSL_B.US,D,20141003,000000,22.424,22.424,22.191,22.289,3914,0
+GSL_B.US,D,20141006,000000,22.386,22.522,22.182,22.522,27557,0
+GSL_B.US,D,20141007,000000,22.754,22.754,22.085,22.327,21136,0
+GSL_B.US,D,20141008,000000,22.337,22.337,22.201,22.23,3097,0
+GSL_B.US,D,20141009,000000,22.23,22.279,22.133,22.182,27813,0
+GSL_B.US,D,20141010,000000,22.133,22.318,22.007,22.182,7571,0
+GSL_B.US,D,20141013,000000,22.182,22.279,21.92,22.182,7314,0
+GSL_B.US,D,20141014,000000,21.92,21.978,21.376,21.473,7417,0
+GSL_B.US,D,20141015,000000,21.211,21.376,19.755,20.26,69147,0
+GSL_B.US,D,20141016,000000,20.279,21.114,20.269,20.968,33988,0
+GSL_B.US,D,20141017,000000,21.114,21.25,21.017,21.153,10074,0
+GSL_B.US,D,20141020,000000,21.153,21.26,20.774,21.26,9271,0
+GSL_B.US,D,20141021,000000,21.26,21.502,21.26,21.502,10398,0
+GSL_B.US,D,20141022,000000,21.493,21.599,21.405,21.551,13062,0
+GSL_B.US,D,20141023,000000,21.59,21.745,21.24,21.454,22411,0
+GSL_B.US,D,20141024,000000,21.502,21.502,21.017,21.162,12209,0
+GSL_B.US,D,20141027,000000,21.162,21.211,21.065,21.211,3258,0
+GSL_B.US,D,20141028,000000,21.114,21.162,20.891,21.007,9168,0
+GSL_B.US,D,20141029,000000,20.968,20.968,20.687,20.832,6335,0
+GSL_B.US,D,20141030,000000,20.92,20.988,20.842,20.871,10353,0
+GSL_B.US,D,20141031,000000,21.065,21.065,20.483,20.629,30340,0
+GSL_B.US,D,20141103,000000,20.687,20.774,20.599,20.658,28795,0
+GSL_B.US,D,20141104,000000,20.599,20.629,20.483,20.629,4430,0
+GSL_B.US,D,20141105,000000,20.531,20.58,20.386,20.58,14283,0
+GSL_B.US,D,20141106,000000,20.58,20.58,20.444,20.464,4373,0
+GSL_B.US,D,20141107,000000,20.531,20.677,20.386,20.531,22317,0
+GSL_B.US,D,20141110,000000,20.444,20.473,20.415,20.473,5388,0
+GSL_B.US,D,20141111,000000,20.434,20.434,19.959,20.075,39296,0
+GSL_B.US,D,20141112,000000,20.075,20.124,19.852,19.988,12328,0
+GSL_B.US,D,20141113,000000,19.988,20.531,19.871,20.104,16483,0
+GSL_B.US,D,20141114,000000,20.036,20.153,19.998,20.095,16060,0
+GSL_B.US,D,20141117,000000,20.143,20.143,19.784,19.842,17926,0
+GSL_B.US,D,20141118,000000,20.036,20.075,19.871,20.036,9158,0
+GSL_B.US,D,20141119,000000,20.066,20.25,20.046,20.143,15381,0
+GSL_B.US,D,20141120,000000,20.143,20.328,20.143,20.192,7938,0
+GSL_B.US,D,20141121,000000,20.57,20.58,19.803,20.066,10801,0
+GSL_B.US,D,20141124,000000,19.949,19.998,19.949,19.988,927,0
+GSL_B.US,D,20141125,000000,20.046,20.046,19.9,19.9,9915,0
+GSL_B.US,D,20141126,000000,20.104,20.104,19.328,19.415,20196,0
+GSL_B.US,D,20141128,000000,18.687,19.075,18.629,18.93,13515,0
+GSL_B.US,D,20141201,000000,19.24,19.26,18.784,19.075,8831,0
+GSL_B.US,D,20141202,000000,19.104,19.114,18.736,18.736,32466,0
+GSL_B.US,D,20141203,000000,18.784,18.91,18.726,18.736,13263,0
+GSL_B.US,D,20141204,000000,18.736,18.881,18.648,18.687,13212,0
+GSL_B.US,D,20141205,000000,18.736,18.833,18.687,18.813,9950,0
+GSL_B.US,D,20141208,000000,18.784,18.784,17.474,18.056,38628,0
+GSL_B.US,D,20141209,000000,17.716,18.008,17.483,17.551,41155,0
+GSL_B.US,D,20141210,000000,17.571,18.056,17.571,17.842,9177,0
+GSL_B.US,D,20141211,000000,17.891,18.231,17.891,18.231,1288,0
+GSL_B.US,D,20141212,000000,18.318,18.638,18.299,18.386,7108,0
+GSL_B.US,D,20141215,000000,18.444,18.833,18.444,18.706,5765,0
+GSL_B.US,D,20141216,000000,18.561,18.755,18.056,18.153,17075,0
+GSL_B.US,D,20141217,000000,18.25,18.66,17.95,18.5,26689,0
+GSL_B.US,D,20141218,000000,18.4,18.81,18.12,18.45,21139,0
+GSL_B.US,D,20141219,000000,18.44,18.94,18.42,18.79,11094,0
+GSL_B.US,D,20141222,000000,18.7,18.7,18.2,18.7,5303,0
+GSL_B.US,D,20141223,000000,18.85,19.13,18.35,18.4,9121,0
+GSL_B.US,D,20141226,000000,18.25,18.26,17.6,17.97,28251,0
+GSL_B.US,D,20141229,000000,17.72,17.9,17.3,17.64,17523,0
+GSL_B.US,D,20141230,000000,17.41,17.64,17,17.44,23102,0
+GSL_B.US,D,20141231,000000,17.18,17.74,17.17,17.65,24687,0
+GSL_B.US,D,20150102,000000,17.77,18.25,17.34,18.2,29650,0
+GSL_B.US,D,20150105,000000,18.14,18.23,18,18.19,8349,0
+GSL_B.US,D,20150106,000000,18.24,18.75,18.24,18.49,16547,0
+GSL_B.US,D,20150107,000000,18.73,18.73,18.3,18.62,7500,0
+GSL_B.US,D,20150108,000000,18.8,19.14,18.74,18.9,4400,0
+GSL_B.US,D,20150109,000000,19.21,19.21,18.75,18.75,4900,0
+GSL_B.US,D,20150112,000000,18.85,19.09,18.66,18.75,9114,0
+GSL_B.US,D,20150113,000000,18.74,18.9,18.73,18.84,10152,0
+GSL_B.US,D,20150114,000000,18.94,19.5,18.94,19.39,40057,0
+GSL_B.US,D,20150115,000000,19.45,20,19.3,19.5,30400,0
+GSL_B.US,D,20150116,000000,19.45,20.25,19.4,19.9,22600,0
+GSL_B.US,D,20150120,000000,20,20.25,19.7,20.21,4765,0
+GSL_B.US,D,20150121,000000,20.2,20.99,19.85,20.99,19453,0
+GSL_B.US,D,20150122,000000,21.47,21.5,21,21.33,21009,0
+GSL_B.US,D,20150123,000000,21,21.37,21,21,5895,0
+GSL_B.US,D,20150126,000000,21.15,21.81,20.8,21.75,32218,0
+GSL_B.US,D,20150127,000000,21.73,21.85,21.25,21.45,7390,0
+GSL_B.US,D,20150128,000000,21.4,21.4,20.75,21.2,6088,0
+GSL_B.US,D,20150129,000000,21,21.2,20.55,21.2,3765,0
+GSL_B.US,D,20150130,000000,21,21,19.99,20.3,39135,0
+GSL_B.US,D,20150202,000000,19.97,20.47,18.75,19.94,70458,0
+GSL_B.US,D,20150203,000000,20.26,20.7,20,20.69,9605,0
+GSL_B.US,D,20150204,000000,20.89,21.01,20.84,20.88,21600,0
+GSL_B.US,D,20150205,000000,21,21.2,20.95,20.95,7689,0
+GSL_B.US,D,20150206,000000,21.09,21.89,21,21.85,44633,0
+GSL_B.US,D,20150209,000000,22.38,22.49,22,22.1,51027,0
+GSL_B.US,D,20150210,000000,22.49,22.49,22.01,22.2,23278,0
+GSL_B.US,D,20150211,000000,22.18,22.2,22,22.03,16922,0
+GSL_B.US,D,20150212,000000,22.32,22.32,22.1,22.23,8550,0
+GSL_B.US,D,20150213,000000,22.42,22.74,22.35,22.66,5470,0
+GSL_B.US,D,20150217,000000,22.65,22.89,22.35,22.42,37769,0
+GSL_B.US,D,20150218,000000,22.55,22.55,22,22.46,6834,0
+GSL_B.US,D,20150219,000000,22.25,22.5,22.21,22.5,3874,0
+GSL_B.US,D,20150220,000000,22.53,22.55,22.02,22.54,8765,0
+GSL_B.US,D,20150223,000000,22.45,22.54,22.02,22.2,13472,0
+GSL_B.US,D,20150224,000000,22.48,22.83,22.25,22.7,18101,0
+GSL_B.US,D,20150225,000000,22.65,23.2,22.25,22.8,49628,0
+GSL_B.US,D,20150226,000000,22.86,22.86,22.7,22.72,12132,0
+GSL_B.US,D,20150227,000000,22.95,22.95,22.71,22.95,4375,0
+GSL_B.US,D,20150302,000000,23,23.15,22.855,23.1,18324,0
+GSL_B.US,D,20150303,000000,23.1,23.15,22.9,23.15,17158,0
+GSL_B.US,D,20150304,000000,23.15,23.15,22.97,23.1,23505,0
+GSL_B.US,D,20150305,000000,23.22,23.465,23.19,23.3,30402,0
+GSL_B.US,D,20150306,000000,23.49,23.49,22.9,23,10533,0
+GSL_B.US,D,20150309,000000,23.22,23.49,23,23.3,11000,0
+GSL_B.US,D,20150310,000000,23.15,23.26,23,23.09,11602,0
+GSL_B.US,D,20150311,000000,23.01,23.24,22.5,22.94,22526,0
+GSL_B.US,D,20150312,000000,23.09,23.09,22.5,22.6,14570,0
+GSL_B.US,D,20150313,000000,22.75,22.8,22.75,22.75,800,0
+GSL_B.US,D,20150316,000000,22.75,23.25,22.67,22.7,18750,0
+GSL_B.US,D,20150317,000000,22.7,23,22.46,22.829,17097,0
+GSL_B.US,D,20150318,000000,23,23.15,22.98,23.15,6184,0
+GSL_B.US,D,20150319,000000,23.15,23.15,23.04,23.04,7516,0
+GSL_B.US,D,20150320,000000,23.15,23.25,22.9,22.953,15140,0
+GSL_B.US,D,20150323,000000,22.5,22.81,22.5,22.72,9264,0
+GSL_B.US,D,20150324,000000,22.7,22.97,22.255,22.49,11131,0
+GSL_B.US,D,20150325,000000,22.48,22.89,22.38,22.4,11900,0
+GSL_B.US,D,20150326,000000,22.45,22.65,22.45,22.65,5150,0
+GSL_B.US,D,20150327,000000,22.88,22.88,22.39,22.6,1660,0
+GSL_B.US,D,20150330,000000,22.5,22.5,22.4,22.5,7122,0
+GSL_B.US,D,20150331,000000,22.51,22.6,22.366,22.4,8225,0
+GSL_B.US,D,20150401,000000,22.5,22.6,22.4,22.5,3120,0
+GSL_B.US,D,20150402,000000,22.5,22.5,22.4,22.4,2835,0
+GSL_B.US,D,20150406,000000,22.59,22.59,22.2,22.2,15222,0
+GSL_B.US,D,20150407,000000,22.47,22.5,22.3,22.5,2730,0
+GSL_B.US,D,20150408,000000,22.25,22.55,22.25,22.45,4736,0
+GSL_B.US,D,20150409,000000,22.6,22.6,22.45,22.45,660,0
+GSL_B.US,D,20150410,000000,22.5,22.527,22.45,22.5,6210,0
+GSL_B.US,D,20150413,000000,22.6,22.65,22.5,22.65,8883,0
+GSL_B.US,D,20150414,000000,22.55,22.7,22.55,22.7,5935,0
+GSL_B.US,D,20150415,000000,22.65,22.7,22.65,22.66,5199,0
+GSL_B.US,D,20150416,000000,22.7,22.89,22.7,22.89,2617,0
+GSL_B.US,D,20150417,000000,22.767,22.88,22.767,22.8,3300,0
+GSL_B.US,D,20150420,000000,22.89,23.05,22.7,23.05,7515,0
+GSL_B.US,D,20150421,000000,23.02,23.1,22.85,23,1377,0
+GSL_B.US,D,20150422,000000,23.17,23.17,23,23,13380,0
+GSL_B.US,D,20150423,000000,23.02,23.18,22.93,23.11,10596,0
+GSL_B.US,D,20150424,000000,23,23.18,23,23,7939,0
+GSL_B.US,D,20150427,000000,22.99,23.2,22.75,23,6240,0
+GSL_B.US,D,20150428,000000,23,23,22.82,22.856,6925,0
+GSL_B.US,D,20150429,000000,23,23.2,22.9,23,6115,0
+GSL_B.US,D,20150430,000000,23,23,22.99,23,1939,0
+GSL_B.US,D,20150501,000000,23.17,23.24,23.15,23.24,3100,0
+GSL_B.US,D,20150504,000000,23.24,23.3,22.95,23.08,15300,0
+GSL_B.US,D,20150505,000000,23.12,23.2,22.9,22.973,4973,0
+GSL_B.US,D,20150506,000000,22.9,22.9,22.9,22.9,100,0
+GSL_B.US,D,20150507,000000,23,23.09,22.93,23,5010,0
+GSL_B.US,D,20150508,000000,23.1,23.1,22.986,23,2800,0
+GSL_B.US,D,20150511,000000,23.09,23.2,23.055,23.055,8185,0
+GSL_B.US,D,20150512,000000,22.845,23.05,22.7,22.72,16083,0
+GSL_B.US,D,20150513,000000,22.764,22.78,22.51,22.55,8947,0
+GSL_B.US,D,20150514,000000,22.6,22.95,22.53,22.7,18502,0
+GSL_B.US,D,20150515,000000,22.67,23.1,22.64,22.98,16911,0
+GSL_B.US,D,20150518,000000,23.02,23.1,22.5,23.09,7763,0
+GSL_B.US,D,20150519,000000,22.95,23,22.9,22.99,7676,0
+GSL_B.US,D,20150520,000000,22.96,22.99,22.76,22.98,9749,0
+GSL_B.US,D,20150521,000000,23.099,23.1,22.84,22.88,63464,0
+GSL_B.US,D,20150522,000000,22.84,23.67,22.84,23.4,13992,0
+GSL_B.US,D,20150526,000000,23.4,23.419,23.3,23.36,10189,0
+GSL_B.US,D,20150527,000000,23.35,23.4,23.32,23.4,5465,0
+GSL_B.US,D,20150528,000000,23.25,23.46,23,23.238,7294,0
+GSL_B.US,D,20150529,000000,23.41,23.94,23.35,23.94,6189,0
+GSL_B.US,D,20150601,000000,23.5,23.7,23.31,23.5,6285,0
+GSL_B.US,D,20150602,000000,23.7,23.8,23.6,23.726,5100,0
+GSL_B.US,D,20150603,000000,23.7,23.7,23.2,23.3,11823,0
+GSL_B.US,D,20150604,000000,23.4,23.4,23.33,23.398,2279,0
+GSL_B.US,D,20150605,000000,22.98,23.35,22.98,23.3,7955,0
+GSL_B.US,D,20150608,000000,23.68,23.68,23.3,23.3,5300,0
+GSL_B.US,D,20150609,000000,23.65,23.65,22.81,22.81,10710,0
+GSL_B.US,D,20150610,000000,22.9,23.249,22.86,23.249,1750,0
+GSL_B.US,D,20150611,000000,22.81,23.3,22.81,23.035,10822,0
+GSL_B.US,D,20150612,000000,23.22,23.48,23.22,23.33,5038,0
+GSL_B.US,D,20150615,000000,23.55,23.8,23.489,23.679,12800,0
+GSL_B.US,D,20150616,000000,23.623,23.75,23.584,23.584,7259,0
+GSL_B.US,D,20150617,000000,23.65,23.75,23.51,23.729,5800,0
+GSL_B.US,D,20150618,000000,23.53,23.54,23.12,23.45,5150,0
+GSL_B.US,D,20150619,000000,23.45,23.797,23.25,23.7,8465,0
+GSL_B.US,D,20150622,000000,23.5,23.5,23.15,23.15,1927,0
+GSL_B.US,D,20150623,000000,23.35,23.45,23.15,23.15,1450,0
+GSL_B.US,D,20150624,000000,23.21,23.5,23.21,23.259,10615,0
+GSL_B.US,D,20150626,000000,23.3,23.5,23.01,23.01,11484,0
+GSL_B.US,D,20150629,000000,23.1,23.1,22,22.3,14253,0
+GSL_B.US,D,20150630,000000,22.25,22.9,22.25,22.45,5450,0
+GSL_B.US,D,20150701,000000,22.89,22.9,22.803,22.88,2655,0
+GSL_B.US,D,20150702,000000,23.5,23.5,23.05,23.16,5225,0
+GSL_B.US,D,20150706,000000,23.098,23.5,23.05,23.36,5860,0
+GSL_B.US,D,20150707,000000,23.35,23.35,23.25,23.25,400,0
+GSL_B.US,D,20150708,000000,23.2,23.4,22.81,22.81,3215,0
+GSL_B.US,D,20150709,000000,23.09,23.25,23.09,23.25,4500,0
+GSL_B.US,D,20150710,000000,23.175,23.19,22.9,22.9,5702,0
+GSL_B.US,D,20150713,000000,22.95,22.95,22.91,22.91,870,0
+GSL_B.US,D,20150714,000000,22.43,22.75,22.43,22.7,1650,0
+GSL_B.US,D,20150715,000000,22.69,22.95,22.67,22.95,2800,0
+GSL_B.US,D,20150716,000000,22.9,23.9,22.9,23.54,14330,0
+GSL_B.US,D,20150717,000000,23.552,23.6,23.374,23.374,4635,0
+GSL_B.US,D,20150720,000000,23.4,23.5,22.9,23,8140,0
+GSL_B.US,D,20150721,000000,23.15,23.15,23.15,23.15,500,0
+GSL_B.US,D,20150722,000000,22.8,23.25,22.7,23.11,9505,0
+GSL_B.US,D,20150723,000000,23.46,23.46,23,23.39,5170,0
+GSL_B.US,D,20150724,000000,22.945,22.945,22.9,22.9,2650,0
+GSL_B.US,D,20150727,000000,23.15,23.15,21.99,22,4115,0
+GSL_B.US,D,20150728,000000,22.01,23,22,22.88,12300,0
+GSL_B.US,D,20150729,000000,22.51,22.7,22.5,22.65,3425,0
+GSL_B.US,D,20150730,000000,22.85,23,22.82,23,2200,0
+GSL_B.US,D,20150731,000000,22.78,22.819,22.6,22.6,2700,0
+GSL_B.US,D,20150803,000000,22.6,22.75,21.99,22.1,4420,0
+GSL_B.US,D,20150804,000000,22.61,23.11,22.61,22.88,9328,0
+GSL_B.US,D,20150805,000000,23.25,23.25,23,23.196,9222,0
+GSL_B.US,D,20150806,000000,22.86,23.25,22.81,23.25,5800,0
+GSL_B.US,D,20150807,000000,23.15,23.2,23.1,23.15,2700,0
+GSL_B.US,D,20150810,000000,23.12,23.23,22.86,22.9,8107,0
+GSL_B.US,D,20150811,000000,22.8,22.972,22.8,22.95,1900,0
+GSL_B.US,D,20150812,000000,22.93,23,22.9,22.91,5470,0
+GSL_B.US,D,20150813,000000,22.9,23,22.85,23,4150,0
+GSL_B.US,D,20150814,000000,22.96,22.99,22.92,22.962,3470,0
+GSL_B.US,D,20150817,000000,22.96,23,22.903,22.903,2200,0
+GSL_B.US,D,20150818,000000,22.753,22.78,22.23,22.5,7900,0
+GSL_B.US,D,20150819,000000,22.501,22.83,22.5,22.563,2250,0
+GSL_B.US,D,20150820,000000,22.571,22.7,22.57,22.7,1750,0
+GSL_B.US,D,20150821,000000,22.88,23,22.68,22.7,9870,0
+GSL_B.US,D,20150824,000000,22.41,22.41,21.99,22.33,5750,0
+GSL_B.US,D,20150825,000000,22,22.4,22,22.33,4405,0
+GSL_B.US,D,20150826,000000,22.254,23.21,22.12,22.97,11320,0
+GSL_B.US,D,20150827,000000,22.75,23,22.51,22.9,11226,0
+GSL_B.US,D,20150828,000000,22.78,23.5,22.7,23.1,10655,0
+GSL_B.US,D,20150831,000000,23.44,23.44,22.95,23.392,5504,0
+GSL_B.US,D,20150901,000000,23.25,23.56,23.07,23.49,7230,0
+GSL_B.US,D,20150902,000000,23.54,23.55,22.61,23.19,8905,0
+GSL_B.US,D,20150903,000000,23.076,23.25,23.05,23.19,5250,0
+GSL_B.US,D,20150904,000000,23.2,23.56,23.116,23.327,5899,0
+GSL_B.US,D,20150908,000000,23.01,23.48,22.8,23.232,8409,0
+GSL_B.US,D,20150909,000000,23.145,23.48,23.145,23.383,7544,0
+GSL_B.US,D,20150910,000000,23.5,23.52,23.02,23.4,3600,0
+GSL_B.US,D,20150911,000000,23.3,23.45,23.25,23.45,2836,0
+GSL_B.US,D,20150914,000000,23.3,23.449,23.25,23.4,800,0
+GSL_B.US,D,20150915,000000,23.016,23.4,23.016,23.33,15064,0
+GSL_B.US,D,20150916,000000,23.25,23.34,22.66,23.199,5831,0
+GSL_B.US,D,20150917,000000,22.71,23.239,22.71,23.198,9920,0
+GSL_B.US,D,20150918,000000,23.12,23.299,23.12,23.2,5760,0
+GSL_B.US,D,20150921,000000,23.34,23.63,23.33,23.39,26757,0
+GSL_B.US,D,20150922,000000,22.85,23.18,22.838,22.98,15195,0
+GSL_B.US,D,20150923,000000,22.98,23,22.13,22.52,13955,0
+GSL_B.US,D,20150924,000000,22.31,22.35,21.75,21.79,21408,0
+GSL_B.US,D,20150925,000000,21.99,22.55,21.9,22.55,8506,0
+GSL_B.US,D,20150928,000000,22.1,22.25,21.098,21.6,16200,0
+GSL_B.US,D,20150929,000000,21.72,22.61,21.113,21.61,11793,0
+GSL_B.US,D,20150930,000000,21.5,21.74,21.01,21.37,14600,0
+GSL_B.US,D,20151001,000000,21.26,22.03,21.26,21.85,4350,0
+GSL_B.US,D,20151002,000000,21.93,21.93,21.93,21.93,124,0
+GSL_B.US,D,20151005,000000,21.95,21.95,21.5,21.77,2575,0
+GSL_B.US,D,20151006,000000,21.85,21.9,21.752,21.77,6988,0
+GSL_B.US,D,20151007,000000,21.78,22.249,21.65,22.099,4000,0
+GSL_B.US,D,20151008,000000,22.5,22.5,22.05,22.1,4070,0
+GSL_B.US,D,20151009,000000,22.17,22.4,22.17,22.4,1700,0
+GSL_B.US,D,20151012,000000,22.3,22.75,22.3,22.422,15300,0
+GSL_B.US,D,20151013,000000,22.4,22.6,22.37,22.532,6830,0
+GSL_B.US,D,20151014,000000,22.34,22.34,21.971,21.971,5350,0
+GSL_B.US,D,20151015,000000,22.35,22.495,22.01,22.01,2000,0
+GSL_B.US,D,20151016,000000,22.25,22.25,22.02,22.02,4885,0
+GSL_B.US,D,20151019,000000,21.9,22,21.83,21.93,5918,0
+GSL_B.US,D,20151020,000000,22.3,22.45,21.95,22.45,4480,0
+GSL_B.US,D,20151021,000000,22.03,22.5,22.01,22.2,1980,0
+GSL_B.US,D,20151022,000000,22.06,22.36,22.06,22.29,3626,0
+GSL_B.US,D,20151023,000000,22.24,22.24,22,22,5450,0
+GSL_B.US,D,20151026,000000,21.8,22.15,21.79,21.932,4807,0
+GSL_B.US,D,20151027,000000,21.81,22.25,21.81,21.94,5300,0
+GSL_B.US,D,20151028,000000,22,22.2,21.968,21.99,8500,0
+GSL_B.US,D,20151029,000000,21.99,22.23,21.9,22.23,4300,0
+GSL_B.US,D,20151030,000000,22.19,22.19,21.94,22.05,10600,0
+GSL_B.US,D,20151102,000000,22.039,22.1,21.9,21.969,2200,0
+GSL_B.US,D,20151103,000000,21.984,22,21.797,21.818,1500,0
+GSL_B.US,D,20151104,000000,21.914,21.914,21.55,21.69,13520,0
+GSL_B.US,D,20151105,000000,21.52,21.52,19.89,21.1,22258,0
+GSL_B.US,D,20151106,000000,21.2,21.675,21.07,21.599,11900,0
+GSL_B.US,D,20151109,000000,21.1,21.55,21.1,21.31,4740,0
+GSL_B.US,D,20151110,000000,21.16,21.24,20.72,20.93,13335,0
+GSL_B.US,D,20151111,000000,21,21,19.461,20.11,14635,0
+GSL_B.US,D,20151112,000000,19.78,19.78,17.47,18.42,37532,0
+GSL_B.US,D,20151113,000000,17.95,18.2,16.55,17.41,22960,0
+GSL_B.US,D,20151116,000000,17,17.33,16.851,17.2,5770,0
+GSL_B.US,D,20151117,000000,17.36,17.38,14.82,15.382,29571,0
+GSL_B.US,D,20151118,000000,15.05,16.7,14.56,14.9,43530,0
+GSL_B.US,D,20151119,000000,14.86,15.5,14.57,15.427,15166,0
+GSL_B.US,D,20151120,000000,15.98,15.98,15.3,15.6,4920,0
+GSL_B.US,D,20151123,000000,15.55,15.55,14.784,15.12,7865,0
+GSL_B.US,D,20151124,000000,15.56,15.56,15.039,15.35,14569,0
+GSL_B.US,D,20151125,000000,15.6,15.79,15.31,15.79,6300,0
+GSL_B.US,D,20151127,000000,15.88,16.49,15.55,16.38,11582,0
+GSL_B.US,D,20151130,000000,16.93,17,16.75,17,5298,0
+GSL_B.US,D,20151201,000000,17.19,17.19,16.42,16.549,6475,0
+GSL_B.US,D,20151202,000000,16.48,16.49,14.6,15.48,21162,0
+GSL_B.US,D,20151203,000000,15.95,15.96,15.17,15.2,4400,0
+GSL_B.US,D,20151204,000000,15.61,15.92,14.89,15.046,5525,0
+GSL_B.US,D,20151207,000000,14.91,14.91,13.01,13.3,9872,0
+GSL_B.US,D,20151208,000000,13,13.5,12.062,13.46,13119,0
+GSL_B.US,D,20151209,000000,13.8,15,13.8,14.933,7980,0
+GSL_B.US,D,20151210,000000,14.82,15.63,14.82,15.115,12164,0
+GSL_B.US,D,20151211,000000,15.37,15.4,13.25,13.7,48131,0
+GSL_B.US,D,20151214,000000,13.7,13.75,12,12,19800,0
+GSL_B.US,D,20151215,000000,12.05,12.68,11.66,12.209,23545,0
+GSL_B.US,D,20151216,000000,12.1,12.98,11.5,12.865,18490,0
+GSL_B.US,D,20151217,000000,12.97,13.58,12.5,13.16,26297,0
+GSL_B.US,D,20151218,000000,13.49,13.49,12.55,12.55,33845,0
+GSL_B.US,D,20151221,000000,12.85,13.05,12.1,12.1,6700,0
+GSL_B.US,D,20151222,000000,12.44,12.44,11.97,12.39,18000,0
+GSL_B.US,D,20151223,000000,12.88,13.14,12.36,13.05,6996,0
+GSL_B.US,D,20151224,000000,13.19,13.19,12.6,13.01,820,0
+GSL_B.US,D,20151228,000000,13,13,11.56,12.26,19185,0
+GSL_B.US,D,20151229,000000,12.75,12.75,11.5,11.65,24735,0
+GSL_B.US,D,20151230,000000,11.7367,11.865,11.35,11.51,16726,0
+GSL_B.US,D,20151231,000000,11.85,12.25,11.42,12.23,20497,0
+GSL_B.US,D,20160104,000000,12.23,12.2399,11.83,12.2399,8625,0
+GSL_B.US,D,20160105,000000,12.4,12.4458,11.86,12.15,13511,0
+GSL_B.US,D,20160106,000000,12.3,12.36,11.42,11.744,24419,0
+GSL_B.US,D,20160107,000000,11.6,11.8299,10.96,11.36,47579,0
+GSL_B.US,D,20160108,000000,11.1,11.36,10.96,11.18,16717,0
+GSL_B.US,D,20160111,000000,10.96,11.2098,8.62,9.27,58066,0
+GSL_B.US,D,20160112,000000,9.37,9.37,8.6,9.04,30738,0
+GSL_B.US,D,20160113,000000,9.02,9.02,8.85,8.9009,5199,0
+GSL_B.US,D,20160114,000000,8.85,8.9599,8.01,8.71,34773,0
+GSL_B.US,D,20160115,000000,8.2,8.69,8.2,8.4328,13853,0
+GSL_B.US,D,20160119,000000,8.5,8.5,8.5,8.5,0,0
+GSL_B.US,D,20160120,000000,8.11,8.41,7.67,8,93850,0
+GSL_B.US,D,20160121,000000,8.1023,9.0199,8.1,8.99,17751,0
+GSL_B.US,D,20160122,000000,9.17,9.6056,9.17,9.5001,19171,0
+GSL_B.US,D,20160125,000000,9.5,9.5,8.9,9.14,11926,0
+GSL_B.US,D,20160126,000000,9.5,9.5999,9.2,9.4002,5301,0
+GSL_B.US,D,20160127,000000,9.76,10.25,9.43,9.43,11585,0
+GSL_B.US,D,20160128,000000,9.74,10.2199,9.72,10.16,4855,0
+GSL_B.US,D,20160129,000000,10.02,11.2199,10.02,11.2199,15229,0
+GSL_B.US,D,20160201,000000,11.4384,11.5,10.8601,10.877,7124,0
+GSL_B.US,D,20160202,000000,10.75,11,10.5101,10.9018,9560,0
+GSL_B.US,D,20160203,000000,10.7739,11.9899,10.4425,11.9899,15051,0
+GSL_B.US,D,20160204,000000,11.99,12.47,11.99,12.4699,9825,0
+GSL_B.US,D,20160205,000000,12.27,12.27,11.75,11.9001,6347,0
+GSL_B.US,D,20160208,000000,11.68,11.75,11.6,11.6,460,0
+GSL_B.US,D,20160209,000000,11.4,11.4,9.79,10.27,23292,0
+GSL_B.US,D,20160210,000000,10.31,10.4429,10.31,10.36,3510,0
+GSL_B.US,D,20160211,000000,10.52,10.9516,10.5,10.87,7985,0
+GSL_B.US,D,20160212,000000,11.0199,11.0199,10.75,10.75,909,0
+GSL_B.US,D,20160216,000000,10.604,10.89,10.6,10.89,3305,0
+GSL_B.US,D,20160217,000000,10.9938,11.8995,10.97,11.83,12755,0
+GSL_B.US,D,20160218,000000,11.9,12.5285,11.7753,12.45,8725,0
+GSL_B.US,D,20160219,000000,12.448,12.75,12.1212,12.5,7199,0
+GSL_B.US,D,20160222,000000,12.75,12.9999,12.6225,12.6225,9860,0
+GSL_B.US,D,20160223,000000,12.63,12.66,12.09,12.397,4000,0
+GSL_B.US,D,20160224,000000,11.5,12.467,11.49,12.3801,6900,0
+GSL_B.US,D,20160225,000000,12.45,12.9,12.45,12.8,8033,0
+GSL_B.US,D,20160226,000000,12.993,13.45,12.85,12.9388,13734,0
+GSL_B.US,D,20160229,000000,12.864,12.99,12.8,12.8,800,0
+GSL_B.US,D,20160301,000000,13.05,13.05,10.65,11.55,36864,0
+GSL_B.US,D,20160302,000000,11.25,11.51,10.71,11.36,21990,0
+GSL_B.US,D,20160303,000000,11.66,12.4528,11.36,12.16,15445,0
+GSL_B.US,D,20160304,000000,12.1601,13.4,12.1601,13,7211,0
+GSL_B.US,D,20160307,000000,13.35,13.35,12.725,12.75,4610,0
+GSL_B.US,D,20160308,000000,12.9,12.9,12.3,12.51,3712,0
+GSL_B.US,D,20160309,000000,12.715,13.0999,12.715,12.75,915,0
+GSL_B.US,D,20160310,000000,12.7033,13.795,12.7033,12.9,9653,0
+GSL_B.US,D,20160311,000000,13.1108,13.246,12.87,12.87,7123,0
+GSL_B.US,D,20160314,000000,12.909,13.35,12.86,13,12217,0
+GSL_B.US,D,20160315,000000,13.1373,13.1373,12.5,12.67,12360,0
+GSL_B.US,D,20160316,000000,12.92,13.41,12.92,13.1,7050,0
+GSL_B.US,D,20160317,000000,13.11,14.15,13.0999,13.91,17807,0
+GSL_B.US,D,20160318,000000,14,15.1,14,14.6,43397,0
+GSL_B.US,D,20160321,000000,15,15,13.83,14.02,18041,0
+GSL_B.US,D,20160322,000000,13.9409,14.4899,13.853,14.01,8828,0
+GSL_B.US,D,20160323,000000,13.855,14.1,13.85,14,2000,0
+GSL_B.US,D,20160324,000000,14.1,14.2,13.83,14.12,6635,0
+GSL_B.US,D,20160328,000000,14.02,14.02,13.12,13.25,7981,0
+GSL_B.US,D,20160329,000000,13.5,13.6284,13.26,13.27,6413,0
+GSL_B.US,D,20160330,000000,13.34,14,13.34,13.45,6668,0
+GSL_B.US,D,20160331,000000,13.535,14.3999,13.535,13.65,2810,0
+GSL_B.US,D,20160401,000000,14.0996,14.156,13.7,13.7,1955,0
+GSL_B.US,D,20160404,000000,14.02,14.9999,14.02,14.51,9256,0
+GSL_B.US,D,20160405,000000,14.573,14.6,14.51,14.5945,1882,0
+GSL_B.US,D,20160406,000000,14.7,15.55,14.6588,15.25,15074,0
+GSL_B.US,D,20160407,000000,14.93,15.25,14.9,15.0991,5348,0
+GSL_B.US,D,20160408,000000,15.11,15.4,15,15.24,16122,0
+GSL_B.US,D,20160411,000000,15.3,15.71,15.3,15.55,3525,0
+GSL_B.US,D,20160412,000000,15.7,16,15.5,15.672,7734,0
+GSL_B.US,D,20160413,000000,15.5,15.599,15.3,15.599,5241,0
+GSL_B.US,D,20160414,000000,15.85,15.85,15.32,15.32,3350,0
+GSL_B.US,D,20160415,000000,15.3278,15.715,15.3001,15.715,3814,0
+GSL_B.US,D,20160418,000000,15.6999,15.6999,15.4201,15.69,5551,0
+GSL_B.US,D,20160419,000000,15.72,16.4,15.7065,16.04,20610,0
+GSL_B.US,D,20160420,000000,16,16.4,15.49,16.39,6331,0
+GSL_B.US,D,20160421,000000,16.4,16.79,16.4,16.5,11473,0
+GSL_B.US,D,20160422,000000,16.3,16.5,16.2,16.5,7803,0
+GSL_B.US,D,20160425,000000,16.68,16.68,15.8,16.1,13130,0
+GSL_B.US,D,20160426,000000,15.84,16.11,14.57,14.9112,20286,0
+GSL_B.US,D,20160427,000000,14.99,15.6658,14.99,15.25,6186,0
+GSL_B.US,D,20160428,000000,15.57,15.84,15.0001,15.5,13030,0
+GSL_B.US,D,20160429,000000,15.89,15.89,14.75,15.4,9537,0
+GSL_B.US,D,20160502,000000,15.17,15.47,15,15.3,10402,0
+GSL_B.US,D,20160503,000000,15.11,15.13,14.6,14.78,10946,0
+GSL_B.US,D,20160504,000000,14.77,14.96,14.6,14.76,6809,0
+GSL_B.US,D,20160505,000000,14.9999,14.9999,14.75,14.95,8400,0
+GSL_B.US,D,20160506,000000,14.82,15,14.82,15,5098,0
+GSL_B.US,D,20160509,000000,14.9706,14.9706,13.25,13.7399,45612,0
+GSL_B.US,D,20160510,000000,13.75,14.2399,13.74,14.2399,7234,0
+GSL_B.US,D,20160511,000000,14.115,14.3501,13.67,13.9899,8647,0
+GSL_B.US,D,20160512,000000,14,14.5599,14,14.46,13163,0
+GSL_B.US,D,20160513,000000,14.78,14.82,14.4,14.771,18150,0
+GSL_B.US,D,20160516,000000,14.82,14.85,14.5512,14.7299,4100,0
+GSL_B.US,D,20160517,000000,14.53,15,14.47,14.8941,18850,0
+GSL_B.US,D,20160518,000000,15,16.8,14.57,14.79,11150,0
+GSL_B.US,D,20160519,000000,14.75,14.95,14.3375,14.95,9810,0
+GSL_B.US,D,20160520,000000,14.65,14.75,14.46,14.69,4631,0
+GSL_B.US,D,20160523,000000,14.6209,14.6209,14,14.17,10503,0
+GSL_B.US,D,20160524,000000,14.2899,14.47,14.16,14.1696,6775,0
+GSL_B.US,D,20160525,000000,14.2787,14.2787,12.84,13.1,26045,0
+GSL_B.US,D,20160526,000000,13.19,13.35,12.94,13.2399,16537,0
+GSL_B.US,D,20160527,000000,13.46,13.73,13.1536,13.33,10131,0
+GSL_B.US,D,20160531,000000,13.35,14,13.35,13.99,7240,0
+GSL_B.US,D,20160601,000000,14,14.4401,13.87,14.42,24178,0
+GSL_B.US,D,20160602,000000,14.11,14.1795,13.49,13.9853,9318,0
+GSL_B.US,D,20160603,000000,14.1,14.46,14.1,14.4401,6068,0
+GSL_B.US,D,20160606,000000,14.5,14.9395,14.49,14.79,7544,0
+GSL_B.US,D,20160607,000000,14.79,14.95,14.68,14.92,18734,0
+GSL_B.US,D,20160608,000000,14.547,14.88,14.16,14.75,4678,0
+GSL_B.US,D,20160609,000000,14.59,14.59,13.4142,14.38,12994,0
+GSL_B.US,D,20160610,000000,14.11,14.38,13.8741,14.2299,10008,0
+GSL_B.US,D,20160613,000000,14.23,14.23,13.91,13.91,6035,0
+GSL_B.US,D,20160614,000000,14.29,14.29,14,14.27,2800,0
+GSL_B.US,D,20160615,000000,14.339,14.3399,14.19,14.2499,2450,0
+GSL_B.US,D,20160616,000000,14.3,14.9799,14.3,14.9799,5478,0
+GSL_B.US,D,20160617,000000,14.82,14.94,13.92,14.6,10906,0
+GSL_B.US,D,20160620,000000,14.6,14.8163,14.07,14.36,26715,0
+GSL_B.US,D,20160621,000000,14.46,14.5,14.3,14.5,10585,0
+GSL_B.US,D,20160622,000000,13.86,14.01,13.86,13.95,8512,0
+GSL_B.US,D,20160623,000000,13.95,13.95,13.7455,13.7455,3253,0
+GSL_B.US,D,20160624,000000,13.26,13.5223,13.26,13.3501,13064,0
+GSL_B.US,D,20160627,000000,13.278,13.278,12.42,12.75,22396,0
+GSL_B.US,D,20160628,000000,12.73,13.37,12.72,12.7801,8395,0
+GSL_B.US,D,20160629,000000,13.1985,13.2699,12.901,13.05,4711,0
+GSL_B.US,D,20160630,000000,13.0501,13.1,13.05,13.1,1602,0
+GSL_B.US,D,20160701,000000,13.11,13.5,13.0101,13.2499,4914,0
+GSL_B.US,D,20160705,000000,13.2248,13.24,13.2168,13.24,1900,0
+GSL_B.US,D,20160706,000000,13.2,13.76,13.0001,13.52,14893,0
+GSL_B.US,D,20160707,000000,13.55,13.79,13.32,13.32,6031,0
+GSL_B.US,D,20160708,000000,13.3604,13.6698,13.36,13.6698,7738,0
+GSL_B.US,D,20160711,000000,13.73,13.73,13.69,13.69,1139,0
+GSL_B.US,D,20160712,000000,13.82,14.45,13.82,14.45,12653,0
+GSL_B.US,D,20160713,000000,14.49,14.95,14.49,14.9,14487,0
+GSL_B.US,D,20160714,000000,15,15,14.8,14.81,18606,0
+GSL_B.US,D,20160715,000000,14.67,14.9499,14.67,14.81,2001,0
+GSL_B.US,D,20160718,000000,14.8,14.9,14.8,14.8999,5068,0
+GSL_B.US,D,20160719,000000,14.86,14.8613,14.8205,14.8613,3282,0
+GSL_B.US,D,20160720,000000,14.842,14.85,14.8,14.82,2719,0
+GSL_B.US,D,20160721,000000,14.95,15.4,14.92,15.0995,9483,0
+GSL_B.US,D,20160722,000000,15,15.2467,14.9233,15.1,5793,0
+GSL_B.US,D,20160725,000000,15.12,15.12,14.58,14.58,4635,0
+GSL_B.US,D,20160726,000000,14.78,15.0099,14.58,14.99,3800,0
+GSL_B.US,D,20160727,000000,14.69,14.86,14.5001,14.69,11678,0
+GSL_B.US,D,20160728,000000,14.86,14.965,14.6,14.6,5160,0
+GSL_B.US,D,20160729,000000,14.94,14.947,14.3345,14.5199,18315,0
+GSL_B.US,D,20160801,000000,14.7,14.755,14.5,14.6,7282,0
+GSL_B.US,D,20160802,000000,14.6,14.6,14.06,14.54,3636,0
+GSL_B.US,D,20160803,000000,14.3,14.6,14.3,14.47,3640,0
+GSL_B.US,D,20160804,000000,14.62,15.31,14.57,15.2,20464,0
+GSL_B.US,D,20160805,000000,15.2248,15.39,15.19,15.38,12734,0
+GSL_B.US,D,20160808,000000,15.39,15.7899,15.39,15.78,15201,0
+GSL_B.US,D,20160809,000000,15.749,15.749,15.511,15.7,4229,0
+GSL_B.US,D,20160810,000000,15.59,16.1,15.59,15.98,14577,0
+GSL_B.US,D,20160811,000000,16,16.68,15.999,16.26,19167,0
+GSL_B.US,D,20160812,000000,16.5,16.5,16.2001,16.23,11452,0
+GSL_B.US,D,20160815,000000,16.4429,17.5,16.395,17.41,22501,0
+GSL_B.US,D,20160816,000000,17.42,18.22,17.42,17.82,19452,0
+GSL_B.US,D,20160817,000000,17.84,17.84,17.379,17.51,7455,0
+GSL_B.US,D,20160818,000000,17.56,17.75,17.56,17.75,5520,0
+GSL_B.US,D,20160819,000000,17.55,17.79,17.21,17.32,12294,0
+GSL_B.US,D,20160822,000000,17.31,17.35,17,17.1336,5013,0
+GSL_B.US,D,20160823,000000,17.08,17.33,17.08,17.2999,4115,0
+GSL_B.US,D,20160824,000000,17.175,17.3,16.76,16.76,6500,0
+GSL_B.US,D,20160825,000000,17,17.0499,16.9,16.91,5460,0
+GSL_B.US,D,20160826,000000,16.92,16.92,16.46,16.5,9030,0
+GSL_B.US,D,20160829,000000,16.45,16.7,16.3601,16.7,6995,0
+GSL_B.US,D,20160830,000000,17,17.1,16.75,16.81,1755,0
+GSL_B.US,D,20160831,000000,16.81,17.3444,16.81,17.09,1918,0
+GSL_B.US,D,20160901,000000,17.0443,17.21,17.0443,17.1522,1890,0
+GSL_B.US,D,20160902,000000,17.33,17.6,17.17,17.345,11573,0
+GSL_B.US,D,20160906,000000,17.74,19.04,17.74,19,15278,0
+GSL_B.US,D,20160907,000000,19.05,19.15,18.8761,19.13,12595,0
+GSL_B.US,D,20160908,000000,19.35,19.35,18.5835,18.77,6400,0
+GSL_B.US,D,20160909,000000,18.81,18.9999,18.4001,18.64,10314,0
+GSL_B.US,D,20160912,000000,18.405,19,18.405,18.94,10736,0
+GSL_B.US,D,20160913,000000,18.85,18.86,18.09,18.58,9858,0
+GSL_B.US,D,20160914,000000,18.26,18.85,18.25,18.69,9206,0
+GSL_B.US,D,20160915,000000,18.84,18.85,18.684,18.84,7299,0
+GSL_B.US,D,20160916,000000,18.76,18.85,18.55,18.68,5342,0
+GSL_B.US,D,20160919,000000,18.74,18.86,18.61,18.61,4710,0
+GSL_B.US,D,20160920,000000,18.61,18.85,18.61,18.7,6270,0
+GSL_B.US,D,20160921,000000,19,19,18.71,18.769,7866,0
+GSL_B.US,D,20160922,000000,18.55,18.7999,18.05,18.22,11980,0
+GSL_B.US,D,20160923,000000,18.23,21.19,18.1516,20.98,114208,0
+GSL_B.US,D,20160926,000000,21.15,21.15,19.5,20.25,91069,0
+GSL_B.US,D,20160927,000000,20.02,20.46,19.7,19.84,37869,0
+GSL_B.US,D,20160928,000000,19.99,20.23,19.732,19.789,13333,0
+GSL_B.US,D,20160929,000000,19.83,20,19.5,19.601,13823,0
+GSL_B.US,D,20160930,000000,19.9,20.333,19.85,20.096,11472,0
+GSL_B.US,D,20161003,000000,20.33,20.33,19.6,19.9,20196,0
+GSL_B.US,D,20161004,000000,20.55,20.55,20,20.1,14435,0
+GSL_B.US,D,20161005,000000,20,20,19.75,19.77,12367,0
+GSL_B.US,D,20161006,000000,20.069,20.069,19.61,19.65,7342,0
+GSL_B.US,D,20161007,000000,19.85,19.85,19.66,19.6695,3850,0
+GSL_B.US,D,20161010,000000,20.14,20.63,19.6998,20.3574,38516,0
+GSL_B.US,D,20161011,000000,21,21,20.381,20.5,18514,0
+GSL_B.US,D,20161012,000000,20.67,20.67,20.0995,20.32,18607,0
+GSL_B.US,D,20161013,000000,20.165,20.2115,19.8,20.021,24104,0
+GSL_B.US,D,20161014,000000,20.02,20.5,20.02,20.186,7749,0
+GSL_B.US,D,20161017,000000,20.31,20.3194,19.5,20.18,27955,0
+GSL_B.US,D,20161018,000000,20.15,20.18,19.956,20.18,10845,0
+GSL_B.US,D,20161019,000000,20.2099,20.25,20,20.08,11435,0
+GSL_B.US,D,20161020,000000,20.29,20.5195,20.1,20.4115,9060,0
+GSL_B.US,D,20161021,000000,20.2701,20.4,20.26,20.35,1695,0
+GSL_B.US,D,20161024,000000,20.54,20.54,20.36,20.5361,4763,0
+GSL_B.US,D,20161025,000000,20.5,20.5,20.45,20.46,6394,0
+GSL_B.US,D,20161026,000000,20.46,20.5,20.35,20.48,5921,0
+GSL_B.US,D,20161027,000000,20.26,20.468,20.18,20.18,9951,0
+GSL_B.US,D,20161028,000000,20.38,20.38,20.15,20.2844,6424,0
+GSL_B.US,D,20161031,000000,20.47,20.47,20.15,20.15,8635,0
+GSL_B.US,D,20161101,000000,20.15,20.2,20.03,20.1333,7641,0
+GSL_B.US,D,20161102,000000,20.1,20.1,19.5,19.5293,14606,0
+GSL_B.US,D,20161103,000000,19.5,19.5693,19.24,19.31,9246,0
+GSL_B.US,D,20161104,000000,19.6144,19.7,19.6,19.6,2851,0
+GSL_B.US,D,20161107,000000,19.7,19.8899,19.65,19.65,10105,0
+GSL_B.US,D,20161108,000000,19.65,19.6697,19.05,19.12,18181,0
+GSL_B.US,D,20161109,000000,18.94,19.0708,18.59,18.7717,18061,0
+GSL_B.US,D,20161110,000000,18.8379,18.8379,18.61,18.69,6366,0
+GSL_B.US,D,20161111,000000,18.638,19.22,18.638,19.215,4601,0
+GSL_B.US,D,20161114,000000,19.26,19.26,18.963,18.963,3517,0
+GSL_B.US,D,20161115,000000,18.71,20,18.71,20,3070,0
+GSL_B.US,D,20161116,000000,20.2,20.83,19.8,20.34,36578,0
+GSL_B.US,D,20161117,000000,21.11,21.62,19.05,19.7,25331,0
+GSL_B.US,D,20161118,000000,19.59,19.97,19.25,19.95,12455,0
+GSL_B.US,D,20161121,000000,20.01,20.53,20.01,20.4499,8586,0
+GSL_B.US,D,20161122,000000,20.3592,20.3592,20.07,20.07,5014,0
+GSL_B.US,D,20161123,000000,20.21,20.79,20.16,20.19,4505,0
+GSL_B.US,D,20161125,000000,20.005,20.3899,20.005,20.3699,800,0
+GSL_B.US,D,20161128,000000,20.3,20.6499,19.95,19.99,10973,0
+GSL_B.US,D,20161129,000000,20.2,20.5,19.8297,20.05,6900,0
+GSL_B.US,D,20161130,000000,20.3792,20.3792,19.8,19.8988,2737,0
+GSL_B.US,D,20161201,000000,19.951,20.218,19.91,20.2,4000,0
+GSL_B.US,D,20161202,000000,20.2,20.4,20,20.4,2838,0
+GSL_B.US,D,20161205,000000,20.71,20.74,20.01,20.01,8060,0
+GSL_B.US,D,20161206,000000,20.01,20.7,19.99,19.99,22090,0
+GSL_B.US,D,20161207,000000,20.011,20.5,20.01,20.23,3456,0
+GSL_B.US,D,20161208,000000,20.49,20.5,20,20.26,3899,0
+GSL_B.US,D,20161209,000000,20.4,20.65,20.3,20.4,6949,0
+GSL_B.US,D,20161212,000000,20.44,20.9,20.4,20.74,12503,0
+GSL_B.US,D,20161213,000000,20.6,20.82,20.58,20.82,2106,0
+GSL_B.US,D,20161214,000000,20.82,20.95,20.82,20.84,7217,0
+GSL_B.US,D,20161215,000000,21,21.55,20.9,21.05,37098,0
+GSL_B.US,D,20161216,000000,21,21,20.49,20.58,8278,0
+GSL_B.US,D,20161219,000000,20.8249,21.54,20.8249,21.282,4659,0
+GSL_B.US,D,20161220,000000,21.35,21.35,20.46,20.46,3932,0
+GSL_B.US,D,20161221,000000,20.26,21.33,20.25,20.76,4185,0
+GSL_B.US,D,20161222,000000,21.1862,21.1862,20.8985,20.9277,1725,0
+GSL_B.US,D,20161223,000000,21,21,20.7865,20.98,1348,0
+GSL_B.US,D,20161227,000000,20.8133,20.91,20.51,20.5716,2989,0
+GSL_B.US,D,20161228,000000,20.8,20.8,20.6,20.6,1570,0
+GSL_B.US,D,20161229,000000,20.7,20.7,20.381,20.65,3700,0
+GSL_B.US,D,20161230,000000,20.6397,20.65,20.3,20.39,2627,0
+GSL_B.US,D,20170103,000000,20.5,20.75,20.26,20.65,9016,0
+GSL_B.US,D,20170104,000000,20.94,20.94,20.6103,20.89,1892,0
+GSL_B.US,D,20170105,000000,20.9,21.25,20.66,21.09,12298,0
+GSL_B.US,D,20170106,000000,21.16,21.16,20.66,21.09,7719,0
+GSL_B.US,D,20170109,000000,21.16,21.16,20.95,20.98,9169,0
+GSL_B.US,D,20170110,000000,20.98,21,20.72,20.85,4136,0
+GSL_B.US,D,20170111,000000,20.85,20.85,20.4001,20.4306,5203,0
+GSL_B.US,D,20170112,000000,20.48,20.533,20.48,20.5324,2150,0
+GSL_B.US,D,20170113,000000,20.54,20.9251,20.54,20.78,6408,0
+GSL_B.US,D,20170117,000000,20.78,20.78,20.4,20.4,4725,0
+GSL_B.US,D,20170118,000000,20.49,20.99,20.49,20.63,11009,0
+GSL_B.US,D,20170119,000000,20.94,20.95,20.3465,20.47,4886,0
+GSL_B.US,D,20170120,000000,20.63,20.6997,20.5342,20.63,1130,0
+GSL_B.US,D,20170123,000000,20.62,20.73,20.4726,20.73,5793,0
+GSL_B.US,D,20170124,000000,20.66,20.99,20.66,20.8,2530,0
+GSL_B.US,D,20170125,000000,20.98,20.9899,20.85,20.85,7096,0
+GSL_B.US,D,20170126,000000,20.89,21.05,20.89,21,4632,0
+GSL_B.US,D,20170127,000000,20.75,21.13,20.75,20.95,14652,0
+GSL_B.US,D,20170130,000000,20.95,20.95,20.73,20.8,4077,0
+GSL_B.US,D,20170131,000000,20.95,21.1,20.8,20.8084,4473,0
+GSL_B.US,D,20170201,000000,21.4,21.4,20.7,20.71,4300,0
+GSL_B.US,D,20170202,000000,20.7311,20.7311,20.5,20.63,4403,0
+GSL_B.US,D,20170203,000000,20.5,20.5,20.05,20.28,7676,0
+GSL_B.US,D,20170206,000000,20.32,20.34,20.1124,20.34,2600,0
+GSL_B.US,D,20170207,000000,20.39,20.39,19.54,19.7267,14745,0
+GSL_B.US,D,20170208,000000,19.8,19.8,18.52,19.01,21450,0
+GSL_B.US,D,20170209,000000,18.9549,19.18,18.92,19.18,3735,0
+GSL_B.US,D,20170210,000000,19.25,19.66,19.25,19.56,9880,0
+GSL_B.US,D,20170213,000000,19.78,19.81,19.632,19.81,3430,0
+GSL_B.US,D,20170214,000000,19.77,19.8185,19.32,19.37,8729,0
+GSL_B.US,D,20170215,000000,19.57,19.5793,19.5,19.5,7193,0
+GSL_B.US,D,20170216,000000,19.69,19.99,19.668,19.77,2508,0
+GSL_B.US,D,20170217,000000,19.9967,20.277,19.7797,19.8,5195,0
+GSL_B.US,D,20170221,000000,20.44,20.44,19.82,19.91,4584,0
+GSL_B.US,D,20170222,000000,19.95,20,19.86,19.88,2859,0
+GSL_B.US,D,20170223,000000,20,20,19.75,19.75,6150,0
+GSL_B.US,D,20170224,000000,19.77,19.8904,19.5696,19.7501,1760,0
+GSL_B.US,D,20170227,000000,19.9553,19.9553,19.515,19.74,7220,0
+GSL_B.US,D,20170228,000000,19.56,19.73,19.56,19.6518,3886,0
+GSL_B.US,D,20170301,000000,19.75,20.05,19.5,19.5,10406,0
+GSL_B.US,D,20170302,000000,19.55,19.97,19.5,19.86,8870,0
+GSL_B.US,D,20170303,000000,19.9,20.3979,19.8999,20.3979,2644,0
+GSL_B.US,D,20170306,000000,20.5,20.5792,20.4865,20.5,9423,0
+GSL_B.US,D,20170307,000000,20.51,20.7,19.8,19.96,12108,0
+GSL_B.US,D,20170308,000000,19.61,20,19.52,19.52,7348,0
+GSL_B.US,D,20170309,000000,19.5687,20.5,19.5687,19.64,2227,0
+GSL_B.US,D,20170310,000000,19.8,20.25,19.6997,20,8825,0
+GSL_B.US,D,20170313,000000,19.958,20.15,19.9,20.0106,3757,0
+GSL_B.US,D,20170314,000000,20.24,20.25,19.95,19.95,4950,0
+GSL_B.US,D,20170315,000000,20.1,20.25,20.02,20.1,6124,0
+GSL_B.US,D,20170316,000000,20.11,20.42,20.011,20.2799,14686,0
+GSL_B.US,D,20170317,000000,20.31,20.49,20.1152,20.3599,12217,0
+GSL_B.US,D,20170320,000000,20.16,20.5,20.11,20.16,9826,0
+GSL_B.US,D,20170321,000000,20.26,20.26,20.17,20.17,1900,0
+GSL_B.US,D,20170322,000000,20.2,20.5,20.2,20.4999,4823,0
+GSL_B.US,D,20170323,000000,20.39,20.72,19.7707,20.63,29483,0
+GSL_B.US,D,20170324,000000,20.72,20.72,20.43,20.7,11529,0
+GSL_B.US,D,20170327,000000,20.7,20.71,20.46,20.7,20759,0
+GSL_B.US,D,20170328,000000,20.6,21.15,20.6,20.88,27942,0
+GSL_B.US,D,20170329,000000,20.84,21.0575,20.505,20.78,7428,0
+GSL_B.US,D,20170330,000000,20.684,20.88,20.6,20.88,9237,0
+GSL_B.US,D,20170331,000000,20.5873,20.89,20.5873,20.89,2836,0
+GSL_B.US,D,20170403,000000,20.67,20.8784,20.636,20.7712,2088,0
+GSL_B.US,D,20170404,000000,20.83,20.83,20.7262,20.8,2891,0
+GSL_B.US,D,20170405,000000,20.81,20.89,20.7,20.89,3134,0
+GSL_B.US,D,20170406,000000,20.88,20.88,20.7,20.8,5688,0
+GSL_B.US,D,20170407,000000,20.78,20.78,20.39,20.66,14283,0
+GSL_B.US,D,20170410,000000,20.86,22,20.7802,20.85,14938,0
+GSL_B.US,D,20170411,000000,20.7782,20.97,20.65,20.8,8547,0
+GSL_B.US,D,20170412,000000,20.75,20.92,20.75,20.8,3100,0
+GSL_B.US,D,20170413,000000,20.92,20.92,20.76,20.82,3703,0
+GSL_B.US,D,20170417,000000,20.85,20.85,20.7997,20.81,4181,0
+GSL_B.US,D,20170418,000000,20.79,20.85,20.7191,20.73,8584,0
+GSL_B.US,D,20170419,000000,20.93,20.93,20.7201,20.88,1525,0
+GSL_B.US,D,20170420,000000,20.95,20.95,20.766,20.776,1984,0
+GSL_B.US,D,20170421,000000,20.8,20.8,20.714,20.72,5292,0
+GSL_B.US,D,20170424,000000,20.92,20.93,20.737,20.737,3862,0
+GSL_B.US,D,20170425,000000,20.95,20.95,20.8793,20.93,2953,0
+GSL_B.US,D,20170426,000000,20.92,21.11,20.9,20.9992,9574,0
+GSL_B.US,D,20170427,000000,20.99,20.99,20.72,20.903,2651,0
+GSL_B.US,D,20170428,000000,20.8019,20.9,20.7569,20.89,4635,0
+GSL_B.US,D,20170501,000000,21,21,20.8085,20.819,5521,0
+GSL_B.US,D,20170502,000000,21,21.2,20.97,21.19,26171,0
+GSL_B.US,D,20170503,000000,21.29,21.39,21.11,21.2579,12117,0
+GSL_B.US,D,20170504,000000,21.12,21.39,20.5308,20.88,10028,0
+GSL_B.US,D,20170505,000000,20.501,20.99,20.5,20.9481,5592,0
+GSL_B.US,D,20170508,000000,20.55,21.65,20.55,21.55,23867,0
+GSL_B.US,D,20170509,000000,21.75,21.75,21.21,21.56,4934,0
+GSL_B.US,D,20170510,000000,21.76,21.76,21.61,21.75,12565,0
+GSL_B.US,D,20170511,000000,21.74,21.75,21.7128,21.7128,1704,0
+GSL_B.US,D,20170512,000000,21.7,21.75,21.5,21.75,10400,0
+GSL_B.US,D,20170515,000000,21.85,21.85,21.41,21.69,8929,0
+GSL_B.US,D,20170516,000000,21.89,21.89,21.69,21.7,3572,0
+GSL_B.US,D,20170517,000000,21.72,21.86,21.4,21.8,6965,0
+GSL_B.US,D,20170518,000000,21.4,21.7748,21.4,21.55,5353,0
+GSL_B.US,D,20170519,000000,21.501,21.501,20.51,20.51,15365,0
+GSL_B.US,D,20170522,000000,20.97,21,20.68,20.78,8748,0
+GSL_B.US,D,20170523,000000,20.75,21.18,20.75,21.16,13371,0
+GSL_B.US,D,20170524,000000,21.02,21.16,20.9125,20.967,5843,0
+GSL_B.US,D,20170525,000000,20.97,21.15,20.97,21.14,7516,0
+GSL_B.US,D,20170526,000000,21.14,21.34,21.14,21.34,1052,0
+GSL_B.US,D,20170530,000000,21.37,21.4,21.3224,21.3224,1706,0
+GSL_B.US,D,20170531,000000,21.5,21.521,20.681,21.4199,5054,0
+GSL_B.US,D,20170601,000000,21.43,21.43,21.27,21.35,3342,0
+GSL_B.US,D,20170602,000000,21.46,21.5589,21.2,21.2,1765,0
+GSL_B.US,D,20170605,000000,21.3,21.422,21.2501,21.3,4615,0
+GSL_B.US,D,20170606,000000,21.419,21.4666,21.26,21.26,3100,0
+GSL_B.US,D,20170607,000000,21.6151,21.6151,21.524,21.524,333,0
+GSL_B.US,D,20170608,000000,21.4,21.5775,21.4,21.52,1642,0
+GSL_B.US,D,20170609,000000,21.33,21.685,21.33,21.5,2964,0
+GSL_B.US,D,20170612,000000,21.61,21.8518,21.61,21.77,5529,0
+GSL_B.US,D,20170613,000000,22.0464,22.08,21.922,21.922,12083,0
+GSL_B.US,D,20170614,000000,21.956,22.0583,21.9199,22.05,11455,0
+GSL_B.US,D,20170615,000000,22.16,22.49,21.95,21.99,20680,0
+GSL_B.US,D,20170616,000000,22,22,21.7575,21.9227,7585,0
+GSL_B.US,D,20170619,000000,22,22.47,21.978,22.337,11962,0
+GSL_B.US,D,20170620,000000,22,22.48,22,22.04,12213,0
+GSL_B.US,D,20170621,000000,22.2396,22.8,22.06,22.31,20506,0
+GSL_B.US,D,20170622,000000,21.79,21.79,21.5,21.65,6937,0
+GSL_B.US,D,20170623,000000,21.65,21.65,21.12,21.24,5966,0
+GSL_B.US,D,20170626,000000,21.38,21.866,21.13,21.37,9040,0
+GSL_B.US,D,20170627,000000,21.21,21.24,20.2011,20.3,21846,0
+GSL_B.US,D,20170628,000000,20.72,21.47,20.71,21.02,2673,0
+GSL_B.US,D,20170629,000000,20.77,20.77,20.35,20.45,5755,0
+GSL_B.US,D,20170630,000000,20.62,20.62,20.3475,20.5783,6147,0
+GSL_B.US,D,20170703,000000,20.55,20.55,20,20.15,10787,0
+GSL_B.US,D,20170705,000000,20.19,21.19,20.11,20.37,11041,0
+GSL_B.US,D,20170706,000000,20.19,20.33,20.19,20.33,941,0
+GSL_B.US,D,20170707,000000,20.47,21.04,20.47,21.04,2338,0
+GSL_B.US,D,20170710,000000,20.78,20.8,20.59,20.685,6766,0
+GSL_B.US,D,20170711,000000,20.836,21.5,20.8,21.4546,10072,0
+GSL_B.US,D,20170712,000000,21.4999,21.4999,21.2669,21.47,3150,0
+GSL_B.US,D,20170713,000000,21.5,21.5,21.37,21.37,3525,0
+GSL_B.US,D,20170714,000000,21.47,21.72,21.44,21.45,6041,0
+GSL_B.US,D,20170717,000000,21.65,21.65,21.101,21.213,4670,0
+GSL_B.US,D,20170718,000000,21.61,21.61,21.1,21.39,8053,0
+GSL_B.US,D,20170719,000000,21.43,21.43,21.25,21.35,3460,0
+GSL_B.US,D,20170720,000000,21.54,21.54,21.54,21.54,101,0
+GSL_B.US,D,20170721,000000,21.4999,21.5,21.3869,21.5,1000,0
+GSL_B.US,D,20170724,000000,21.5,21.9,21.42,21.4876,4799,0
+GSL_B.US,D,20170725,000000,21.45,21.45,21.21,21.3,2353,0
+GSL_B.US,D,20170726,000000,21.8,21.8582,21.2323,21.6578,3676,0
+GSL_B.US,D,20170727,000000,21.6,21.648,21.6,21.64,764,0
+GSL_B.US,D,20170728,000000,21.87,21.87,21.789,21.789,560,0
+GSL_B.US,D,20170731,000000,21.85,21.85,21.1,21.3782,10148,0
+GSL_B.US,D,20170801,000000,21.36,21.9,21.36,21.9,5765,0
+GSL_B.US,D,20170802,000000,21.52,21.85,21.2,21.3,7618,0
+GSL_B.US,D,20170803,000000,21.3575,21.47,21.1211,21.2,8762,0
+GSL_B.US,D,20170804,000000,21.1327,21.76,21.1,21.2,7087,0
+GSL_B.US,D,20170807,000000,21.15,21.15,20.25,20.75,12017,0
+GSL_B.US,D,20170808,000000,20.74,21.18,20.74,21.12,3738,0
+GSL_B.US,D,20170809,000000,21.2,21.2,21.2,21.2,400,0
+GSL_B.US,D,20170810,000000,21.16,21.57,20.6737,20.82,8563,0
+GSL_B.US,D,20170811,000000,20.8,21.75,20.61,20.84,12405,0
+GSL_B.US,D,20170814,000000,20.97,21.37,20.8024,20.89,16667,0
+GSL_B.US,D,20170815,000000,20.9,20.9,20.8,20.8,2076,0
+GSL_B.US,D,20170816,000000,20.764,20.8001,20.6956,20.72,2758,0
+GSL_B.US,D,20170817,000000,20.9,21.1732,20.7,20.7,5953,0
+GSL_B.US,D,20170818,000000,21.79,21.79,21.076,21.334,1927,0
+GSL_B.US,D,20170821,000000,21.3,21.68,20.87,21.58,6986,0
+GSL_B.US,D,20170822,000000,21.62,21.7,20.66,21.11,6881,0
+GSL_B.US,D,20170823,000000,21.39,21.46,21.2595,21.46,2840,0
+GSL_B.US,D,20170824,000000,21.718,21.7211,21.3289,21.61,3160,0
+GSL_B.US,D,20170825,000000,21.9283,21.93,21.66,21.66,1799,0
+GSL_B.US,D,20170828,000000,21.92,21.92,21.61,21.65,4679,0
+GSL_B.US,D,20170829,000000,21.65,21.7556,21.55,21.72,5482,0
+GSL_B.US,D,20170830,000000,21.73,21.9212,21.73,21.86,2775,0
+GSL_B.US,D,20170831,000000,21.87,21.95,21.87,21.9171,7671,0
+GSL_B.US,D,20170901,000000,21.92,21.98,21.92,21.96,5416,0
+GSL_B.US,D,20170905,000000,21.96,22.4,21.75,22.4,18819,0
+GSL_B.US,D,20170906,000000,22.34,22.81,22.1501,22.81,13614,0
+GSL_B.US,D,20170907,000000,22.81,22.81,22.27,22.3524,5850,0
+GSL_B.US,D,20170908,000000,22.56,22.81,22.35,22.8,10226,0
+GSL_B.US,D,20170911,000000,22.8,22.82,22.7422,22.82,5705,0
+GSL_B.US,D,20170912,000000,22.66,22.82,22.5215,22.5215,5182,0
+GSL_B.US,D,20170913,000000,22.82,23.4421,22.82,23.3232,7667,0
+GSL_B.US,D,20170914,000000,23.5,23.8346,23.23,23.7367,8393,0
+GSL_B.US,D,20170915,000000,23.887,23.887,23.4001,23.4468,8501,0
+GSL_B.US,D,20170918,000000,23.89,23.89,23.45,23.6947,7380,0
+GSL_B.US,D,20170919,000000,23.7,23.7,23.4,23.52,11059,0
+GSL_B.US,D,20170920,000000,23.53,23.65,22.0801,23.1114,15958,0
+GSL_B.US,D,20170921,000000,23.63,23.64,23.39,23.5,9842,0
+GSL_B.US,D,20170922,000000,23.5,23.5,23.03,23.3,10229,0
+GSL_B.US,D,20170925,000000,23.5,23.5,23.25,23.346,7275,0
+GSL_B.US,D,20170926,000000,23.35,23.35,21.95,22.36,11179,0
+GSL_B.US,D,20170927,000000,22.57,22.8,22.4581,22.5436,5007,0
+GSL_B.US,D,20170928,000000,22.53,23.04,22.53,22.9445,13720,0
+GSL_B.US,D,20170929,000000,23,23.1548,22.88,23.08,8838,0
+GSL_B.US,D,20171002,000000,23,23.26,22.91,22.99,4824,0
+GSL_B.US,D,20171003,000000,23,23.15,22.85,23.01,13307,0
+GSL_B.US,D,20171004,000000,22.98,22.98,22.36,22.9328,4838,0
+GSL_B.US,D,20171005,000000,22.9057,22.9057,22.3956,22.62,10480,0
+GSL_B.US,D,20171006,000000,22.34,22.75,22.34,22.5652,4946,0
+GSL_B.US,D,20171009,000000,22.71,22.95,22.65,22.95,3865,0
+GSL_B.US,D,20171010,000000,22.85,23,21.51,22.24,41784,0
+GSL_B.US,D,20171011,000000,22.04,22.16,21.2878,22.0801,32357,0
+GSL_B.US,D,20171012,000000,22.3,22.47,22.15,22.2644,8012,0
+GSL_B.US,D,20171013,000000,22.55,22.89,22.55,22.59,3802,0
+GSL_B.US,D,20171016,000000,22.75,22.85,22.31,22.566,7430,0
+GSL_B.US,D,20171017,000000,22.61,22.7487,22.58,22.6808,6218,0
+GSL_B.US,D,20171018,000000,22.84,22.84,22.57,22.8,4200,0
+GSL_B.US,D,20171019,000000,22.71,22.71,22.3,22.5,12391,0
+GSL_B.US,D,20171020,000000,22.8164,23,22.6157,23,7059,0
+GSL_B.US,D,20171023,000000,23.05,23.1,22.47,22.47,23917,0
+GSL_B.US,D,20171024,000000,22.9,22.9,22.67,22.83,3554,0
+GSL_B.US,D,20171025,000000,23,23,22.5986,23,11968,0
+GSL_B.US,D,20171026,000000,22.8659,22.8659,22.63,22.75,3384,0
+GSL_B.US,D,20171027,000000,22.91,22.91,22.592,22.7,6200,0
+GSL_B.US,D,20171030,000000,22.6367,22.8,22.531,22.75,5835,0
+GSL_B.US,D,20171031,000000,22.6739,22.849,22.6739,22.7622,3317,0
+GSL_B.US,D,20171101,000000,22.84,22.85,22.7139,22.81,7337,0
+GSL_B.US,D,20171102,000000,22.89,22.89,22.7,22.7,7586,0
+GSL_B.US,D,20171103,000000,23.25,23.25,22.71,22.94,6900,0
+GSL_B.US,D,20171106,000000,22.83,23.249,22.8,22.91,9648,0
+GSL_B.US,D,20171107,000000,22.93,23.24,22.93,23.1,15636,0
+GSL_B.US,D,20171108,000000,23.1,23.1,22.7,22.9,9345,0
+GSL_B.US,D,20171109,000000,23,23,22.84,22.84,2292,0
+GSL_B.US,D,20171110,000000,22.84,22.95,22.7,22.75,4475,0
+GSL_B.US,D,20171113,000000,22.96,22.96,22.6,22.65,7970,0
+GSL_B.US,D,20171114,000000,22.63,22.75,22.3,22.3401,20992,0
+GSL_B.US,D,20171115,000000,22.21,22.5624,21.9,22.3,13770,0
+GSL_B.US,D,20171116,000000,22.4,22.672,22.4,22.6,3692,0
+GSL_B.US,D,20171117,000000,22.7241,22.95,22.7,22.7,3308,0
+GSL_B.US,D,20171120,000000,22.95,22.96,22.75,22.81,8830,0
+GSL_B.US,D,20171121,000000,23,23,22.6,22.75,8406,0
+GSL_B.US,D,20171122,000000,22.8152,22.99,22.78,22.8537,2700,0
+GSL_B.US,D,20171127,000000,22.85,22.85,22.66,22.761,1982,0
+GSL_B.US,D,20171128,000000,22.76,22.847,22.75,22.82,1344,0
+GSL_B.US,D,20171129,000000,22.6462,22.85,22.5252,22.55,4595,0
+GSL_B.US,D,20171130,000000,22.81,23.03,22.74,23,11452,0
+GSL_B.US,D,20171201,000000,23,23.0481,22.8,22.89,7739,0
+GSL_B.US,D,20171204,000000,23,23,22.8102,22.8102,11406,0
+GSL_B.US,D,20171205,000000,22.67,22.8,22.67,22.67,3405,0
+GSL_B.US,D,20171206,000000,22.8294,22.9694,22.58,22.7923,1500,0
+GSL_B.US,D,20171207,000000,22.69,23.25,22.69,23.23,9720,0
+GSL_B.US,D,20171208,000000,23.2,23.2,23,23,10288,0
+GSL_B.US,D,20171211,000000,23.16,23.314,23.02,23.09,12455,0
+GSL_B.US,D,20171212,000000,23.35,23.85,23.35,23.85,9767,0
+GSL_B.US,D,20171213,000000,23.85,23.85,23.4926,23.6,9548,0
+GSL_B.US,D,20171214,000000,23.651,24.6,23.651,24.6,8580,0
+GSL_B.US,D,20171215,000000,24.5663,24.5663,23.92,24.3491,6686,0
+GSL_B.US,D,20171218,000000,24.6,24.6,24.26,24.28,19432,0
+GSL_B.US,D,20171219,000000,24.01,24.3,24.01,24.1194,3132,0
+GSL_B.US,D,20171220,000000,23.52,23.546,23.4555,23.51,3175,0
+GSL_B.US,D,20171221,000000,23.37,24.57,23.37,23.632,6111,0
+GSL_B.US,D,20171222,000000,23.52,24.4005,23.52,24.03,6549,0
+GSL_B.US,D,20171226,000000,24.05,24.53,24.05,24.2,7744,0
+GSL_B.US,D,20171227,000000,24.21,24.42,24.2,24.2,4675,0
+GSL_B.US,D,20171228,000000,24.2,24.2,23.8194,24.17,9516,0
+GSL_B.US,D,20171229,000000,24.2,24.2,23.92,23.92,916,0
+GSL_B.US,D,20180102,000000,23.91,24.2,23.91,24.146,9317,0
+GSL_B.US,D,20180103,000000,24.27,25.355,24.16,25.355,4648,0
+GSL_B.US,D,20180104,000000,24.89,24.89,24.64,24.6701,1946,0
+GSL_B.US,D,20180105,000000,24.9,24.9,24.51,24.51,930,0
+GSL_B.US,D,20180108,000000,24.8,24.8,24.45,24.45,1311,0
+GSL_B.US,D,20180109,000000,24.46,24.7,23.94,24.29,10309,0
+GSL_B.US,D,20180110,000000,24.34,24.34,23.99,24.2,4686,0
+GSL_B.US,D,20180111,000000,24.23,24.6,24.23,24.46,2164,0
+GSL_B.US,D,20180112,000000,24.46,24.51,24.3702,24.51,3041,0
+GSL_B.US,D,20180116,000000,24.55,24.55,24.4,24.4,12433,0
+GSL_B.US,D,20180117,000000,23.75,24.2,23.75,23.75,11053,0
+GSL_B.US,D,20180118,000000,23.76,23.99,23.76,23.8874,6192,0
+GSL_B.US,D,20180119,000000,23.82,23.9047,23.6,23.6427,4624,0
+GSL_B.US,D,20180122,000000,23.87,24.8,23.87,24.7,29741,0
+GSL_B.US,D,20180123,000000,24.7,25,24.7,24.9,16672,0
+GSL_B.US,D,20180124,000000,24.963,25,24.65,24.69,6340,0
+GSL_B.US,D,20180125,000000,24.83,24.84,24.7988,24.8,9413,0
+GSL_B.US,D,20180126,000000,24.851,24.97,24.851,24.9,5194,0
+GSL_B.US,D,20180129,000000,24.91,24.91,24.67,24.77,5529,0
+GSL_B.US,D,20180130,000000,24.55,24.74,24.55,24.7,5388,0
+GSL_B.US,D,20180131,000000,24.84,24.885,24.72,24.72,3247,0
+GSL_B.US,D,20180201,000000,24.72,24.72,24.631,24.631,2295,0
+GSL_B.US,D,20180202,000000,24.74,24.74,24.55,24.6434,4241,0
+GSL_B.US,D,20180205,000000,24.6,24.8,24.5,24.5,10265,0
+GSL_B.US,D,20180206,000000,24.501,24.7,24.311,24.311,8372,0
+GSL_B.US,D,20180207,000000,24.68,24.7367,24.68,24.7367,651,0
+GSL_B.US,D,20180208,000000,24.6275,24.6275,24.6275,24.6275,2121,0
+GSL_B.US,D,20180209,000000,24.5,24.63,24.3115,24.37,4629,0
+GSL_B.US,D,20180212,000000,24.571,24.571,24.571,24.571,350,0
+GSL_B.US,D,20180213,000000,24.59,24.7307,24.57,24.59,15546,0
+GSL_B.US,D,20180214,000000,24.62,24.62,24.04,24.1,11570,0
+GSL_B.US,D,20180215,000000,24.3102,24.3102,24.03,24.03,4580,0
+GSL_B.US,D,20180216,000000,24.2,24.39,24.0001,24.01,2711,0
+GSL_B.US,D,20180220,000000,24,24,24,24,533,0
+GSL_B.US,D,20180221,000000,24.1699,24.2825,24.1699,24.2788,4809,0
+GSL_B.US,D,20180222,000000,24.29,24.39,24.2798,24.3409,9408,0
+GSL_B.US,D,20180223,000000,24.4,24.5928,24.294,24.5928,2912,0
+GSL_B.US,D,20180226,000000,24.54,24.55,24.505,24.5187,3730,0
+GSL_B.US,D,20180227,000000,24.55,24.55,24.48,24.55,2404,0
+GSL_B.US,D,20180228,000000,24.55,24.55,24.22,24.22,2700,0
+GSL_B.US,D,20180301,000000,24.25,24.4321,24.25,24.38,3108,0
+GSL_B.US,D,20180302,000000,24.4,24.4,24.2,24.2,4591,0
+GSL_B.US,D,20180305,000000,24.54,24.54,24.03,24.1,5615,0
+GSL_B.US,D,20180306,000000,24.48,24.48,24.2,24.36,3707,0
+GSL_B.US,D,20180307,000000,24.3512,24.4616,24.3512,24.41,1262,0
+GSL_B.US,D,20180308,000000,24.43,24.43,24.41,24.41,1318,0
+GSL_B.US,D,20180309,000000,24.33,24.7507,24.3298,24.7507,4885,0
+GSL_B.US,D,20180312,000000,24.8,24.85,24.5746,24.8499,4499,0
+GSL_B.US,D,20180313,000000,24.9,25,24.8,24.9504,6340,0
+GSL_B.US,D,20180314,000000,24.81,25,24.81,25,5412,0
+GSL_B.US,D,20180315,000000,25,25,24.3,24.3,6955,0
+GSL_B.US,D,20180316,000000,24.9588,24.9588,24.735,24.9,1595,0
+GSL_B.US,D,20180319,000000,24.8,24.9,24.6225,24.9,3004,0
+GSL_B.US,D,20180320,000000,24.85,24.95,24.7775,24.95,6362,0
+GSL_B.US,D,20180321,000000,24.95,25.11,24.95,25.11,5011,0
+GSL_B.US,D,20180322,000000,24.421,24.7499,24.42,24.7499,2128,0
+GSL_B.US,D,20180323,000000,24.74,24.74,24.4201,24.51,2596,0
+GSL_B.US,D,20180326,000000,24.6,24.6,24.2254,24.2254,3391,0
+GSL_B.US,D,20180327,000000,24.55,24.55,24,24,7052,0
+GSL_B.US,D,20180328,000000,24.35,24.4,24.0101,24.4,2372,0
+GSL_B.US,D,20180329,000000,24.39,24.39,24.2582,24.3202,2045,0
+GSL_B.US,D,20180402,000000,24.3,24.4,24.3,24.35,2388,0
+GSL_B.US,D,20180403,000000,24.4,24.4,24.1053,24.1053,4622,0
+GSL_B.US,D,20180404,000000,24.29,24.4015,24.239,24.3468,5859,0
+GSL_B.US,D,20180405,000000,24.59,24.59,24.59,24.59,802,0
+GSL_B.US,D,20180406,000000,24.3021,24.3021,24.3021,24.3021,214,0
+GSL_B.US,D,20180409,000000,24.4,24.6,24.4,24.55,2280,0
+GSL_B.US,D,20180410,000000,24.6,24.6,24.4782,24.4827,2930,0
+GSL_B.US,D,20180411,000000,24.5,24.5001,24.5,24.5001,632,0
+GSL_B.US,D,20180412,000000,24.6,24.6,24.56,24.5999,3468,0
+GSL_B.US,D,20180413,000000,24.6,24.7,24.501,24.5809,1282,0
+GSL_B.US,D,20180416,000000,24.6,24.7,24.5001,24.7,1983,0
+GSL_B.US,D,20180417,000000,24.69,24.69,24.69,24.69,400,0
+GSL_B.US,D,20180418,000000,24.68,24.7853,24.6701,24.7853,600,0
+GSL_B.US,D,20180419,000000,24.8,25,24.2362,25,5973,0
+GSL_B.US,D,20180420,000000,25,25,24.8007,24.88,1365,0
+GSL_B.US,D,20180423,000000,24.96,24.96,23.46,23.62,31417,0
+GSL_B.US,D,20180424,000000,23.64,23.77,23.64,23.75,3894,0
+GSL_B.US,D,20180425,000000,23.74,23.74,23.57,23.73,1976,0
+GSL_B.US,D,20180426,000000,23.7,24.34,23.7,24.04,1770,0
+GSL_B.US,D,20180427,000000,23.94,24.3,23.7301,24.3,5556,0
+GSL_B.US,D,20180430,000000,24.22,24.2357,23.81,24.14,6951,0
+GSL_B.US,D,20180501,000000,23.91,24.138,23.91,23.9918,1440,0
+GSL_B.US,D,20180502,000000,23.92,24.5,23.91,24.09,5197,0
+GSL_B.US,D,20180503,000000,24.11,24.54,23.9,24.2095,1952,0
+GSL_B.US,D,20180504,000000,24.1,24.1,23.9654,24.03,2308,0
+GSL_B.US,D,20180507,000000,24.06,24.2995,24.06,24.1,2898,0
+GSL_B.US,D,20180508,000000,24.2216,24.2216,24.015,24.015,1336,0
+GSL_B.US,D,20180509,000000,24.02,24.097,23.92,23.99,2344,0
+GSL_B.US,D,20180510,000000,24.09,24.11,23.99,24,2470,0
+GSL_B.US,D,20180511,000000,24.0501,24.1704,23.8872,23.95,3757,0
+GSL_B.US,D,20180514,000000,24.1952,24.2,23.8687,23.93,5261,0
+GSL_B.US,D,20180515,000000,23.9,23.99,23.54,23.6577,6628,0
+GSL_B.US,D,20180516,000000,23.9558,23.9558,23.95,23.95,600,0
+GSL_B.US,D,20180517,000000,24.08,24.24,24.08,24.24,501,0
+GSL_B.US,D,20180518,000000,24.14,24.54,24.03,24.4284,5326,0
+GSL_B.US,D,20180521,000000,24.59,24.935,24.59,24.93,8945,0
+GSL_B.US,D,20180522,000000,24.92,24.92,24.72,24.7693,5176,0
+GSL_B.US,D,20180523,000000,24.8699,24.8699,24.6695,24.7833,2300,0
+GSL_B.US,D,20180524,000000,24.7,24.7493,24.25,24.62,9389,0
+GSL_B.US,D,20180525,000000,24.7,24.7913,24.7,24.739,1100,0
+GSL_B.US,D,20180529,000000,24.67,24.68,24.592,24.592,2033,0
+GSL_B.US,D,20180530,000000,24.76,24.76,24.62,24.62,912,0
+GSL_B.US,D,20180531,000000,24.93,24.93,24.5,24.5,1674,0
+GSL_B.US,D,20180601,000000,24.87,24.87,24.5263,24.581,3634,0
+GSL_B.US,D,20180604,000000,24.58,24.58,24.4001,24.55,5685,0
+GSL_B.US,D,20180605,000000,24.5,24.549,24.45,24.4989,2390,0
+GSL_B.US,D,20180606,000000,24.45,24.76,24.45,24.7215,3764,0
+GSL_B.US,D,20180607,000000,24.7299,24.89,24.72,24.8198,3762,0
+GSL_B.US,D,20180608,000000,24.84,24.89,24.4599,24.4599,1763,0
+GSL_B.US,D,20180611,000000,24.62,24.7009,24.5701,24.5701,1337,0
+GSL_B.US,D,20180612,000000,24.9,24.9,24.824,24.9,2364,0
+GSL_B.US,D,20180613,000000,25.1,25.1,24.5742,24.8726,5167,0
+GSL_B.US,D,20180614,000000,24.87,24.98,24.61,24.7803,5050,0
+GSL_B.US,D,20180615,000000,24.8647,25.24,24.761,25.24,6520,0
+GSL_B.US,D,20180618,000000,25.1536,25.2,25.1536,25.2,600,0
+GSL_B.US,D,20180619,000000,25.0747,25.0747,25.0747,25.0747,125,0
+GSL_B.US,D,20180620,000000,25.07,25.25,25.07,25.25,10095,0
+GSL_B.US,D,20180621,000000,25.25,25.25,25.2248,25.25,3056,0
+GSL_B.US,D,20180622,000000,25.001,25.17,24.685,25.1599,6468,0
+GSL_B.US,D,20180625,000000,25.19,25.19,23.74,24.69,11397,0
+GSL_B.US,D,20180626,000000,25.14,25.14,24.25,24.25,3865,0
+GSL_B.US,D,20180627,000000,24.25,24.7048,24.25,24.7048,1975,0
+GSL_B.US,D,20180628,000000,24.65,24.65,24.5,24.5,393,0
+GSL_B.US,D,20180629,000000,24.4,24.4,24.3613,24.37,1598,0
+GSL_B.US,D,20180702,000000,24.37,24.4749,24.37,24.3818,2015,0
+GSL_B.US,D,20180703,000000,24.32,24.6161,24.32,24.6161,1343,0
+GSL_B.US,D,20180705,000000,24.64,24.64,24.54,24.5548,4401,0
+GSL_B.US,D,20180706,000000,24.5,24.6,24.5,24.55,1503,0
+GSL_B.US,D,20180709,000000,24.64,24.7852,24.628,24.6849,3240,0
+GSL_B.US,D,20180710,000000,24.8865,24.8865,24.5747,24.6499,740,0
+GSL_B.US,D,20180711,000000,24.5735,24.5735,24.5735,24.5735,173,0
+GSL_B.US,D,20180712,000000,24.57,24.7008,24.57,24.7008,400,0
+GSL_B.US,D,20180713,000000,24.68,24.69,24.6065,24.6265,1624,0
+GSL_B.US,D,20180716,000000,24.71,24.71,24.3743,24.38,4567,0
+GSL_B.US,D,20180717,000000,24.38,24.6959,24.38,24.637,1650,0
+GSL_B.US,D,20180718,000000,24.4,24.85,24.4,24.85,1771,0
+GSL_B.US,D,20180719,000000,24.599,24.9708,24.599,24.7331,1494,0
+GSL_B.US,D,20180720,000000,24.8,25,24.8,25,2150,0
+GSL_B.US,D,20180723,000000,24.85,24.85,24.85,24.85,850,0
+GSL_B.US,D,20180724,000000,24.85,25.1503,24.85,25.008,758,0
+GSL_B.US,D,20180725,000000,24.8,24.9609,24.8,24.874,1090,0
+GSL_B.US,D,20180726,000000,24.85,24.87,24.8,24.8,1310,0
+GSL_B.US,D,20180727,000000,24.8527,24.8527,24.8527,24.8527,175,0
+GSL_B.US,D,20180730,000000,24.9,24.9197,24.9,24.9197,1450,0
+GSL_B.US,D,20180731,000000,25.12,25.12,24.7501,25.1,6921,0
+GSL_B.US,D,20180801,000000,25.1,25.1,24.75,24.75,1368,0
+GSL_B.US,D,20180802,000000,24.83,24.83,24.8299,24.83,1172,0
+GSL_B.US,D,20180806,000000,25.0621,25.0621,24.843,24.843,449,0
+GSL_B.US,D,20180807,000000,24.9,24.9,24.8454,24.8454,1040,0
+GSL_B.US,D,20180808,000000,24.78,24.9323,24.38,24.52,5805,0
+GSL_B.US,D,20180809,000000,24.69,24.82,24.69,24.82,971,0
+GSL_B.US,D,20180810,000000,24.7,25.07,24.68,25.016,2567,0
+GSL_B.US,D,20180813,000000,24.98,24.98,24.38,24.8168,6063,0
+GSL_B.US,D,20180814,000000,24.95,24.95,24.5955,24.6775,3367,0
+GSL_B.US,D,20180815,000000,24.68,24.78,24.6,24.7169,772,0
+GSL_B.US,D,20180816,000000,24.789,24.79,24.6,24.7004,2658,0
+GSL_B.US,D,20180817,000000,24.78,24.83,24.708,24.78,1065,0
+GSL_B.US,D,20180820,000000,24.8,24.8,24.5,24.6,2930,0
+GSL_B.US,D,20180821,000000,24.8,24.8,24.8,24.8,504,0
+GSL_B.US,D,20180822,000000,24.75,24.75,24.66,24.687,5731,0
+GSL_B.US,D,20180823,000000,24.8,24.8,24.6,24.7,1500,0
+GSL_B.US,D,20180824,000000,24.7,24.879,24.6,24.6,6718,0
+GSL_B.US,D,20180827,000000,25,25,24.6,24.6,1290,0
+GSL_B.US,D,20180828,000000,24.635,25,24.635,24.75,12829,0
+GSL_B.US,D,20180829,000000,24.75,25,24.75,24.9169,7446,0
+GSL_B.US,D,20180830,000000,24.96,25,24.9599,25,2694,0
+GSL_B.US,D,20180904,000000,25.08,25.08,24.81,24.95,11197,0
+GSL_B.US,D,20180905,000000,25.01,25.0124,25,25.0088,2415,0
+GSL_B.US,D,20180906,000000,25.02,25.04,24.45,24.51,15677,0
+GSL_B.US,D,20180907,000000,24.52,24.52,23.21,23.6,25531,0
+GSL_B.US,D,20180910,000000,23.65,23.7,23.055,23.3,13115,0
+GSL_B.US,D,20180911,000000,23.31,24.05,23.31,24,4245,0
+GSL_B.US,D,20180912,000000,24.05,24.589,23.85,24.25,5673,0
+GSL_B.US,D,20180913,000000,24.4,24.85,24.4,24.8,3200,0
+GSL_B.US,D,20180914,000000,24.85,24.85,24.6325,24.8,3631,0
+GSL_B.US,D,20180917,000000,24.8,25.04,24.8,24.81,5070,0
+GSL_B.US,D,20180918,000000,25.04,25.04,24.81,25.04,3752,0
+GSL_B.US,D,20180919,000000,25,25,24.8,24.9,8504,0
+GSL_B.US,D,20180920,000000,24.9,25.09,24.897,25.04,13406,0
+GSL_B.US,D,20180921,000000,24.48,24.48,24.08,24.3668,8814,0
+GSL_B.US,D,20180924,000000,24.2699,24.27,24.1125,24.1383,1250,0
+GSL_B.US,D,20180925,000000,23.982,24,23.88,24,2670,0
+GSL_B.US,D,20180926,000000,24.48,24.48,24.151,24.48,4767,0
+GSL_B.US,D,20180927,000000,24.44,24.44,24.3968,24.4,2069,0
+GSL_B.US,D,20180928,000000,24.2801,24.31,23.6,23.8817,4875,0
+GSL_B.US,D,20181001,000000,23.9,24.25,23.755,24.25,1802,0
+GSL_B.US,D,20181002,000000,24.19,24.19,23.76,24.06,1999,0
+GSL_B.US,D,20181003,000000,23.9,23.9,23.7256,23.7256,368,0
+GSL_B.US,D,20181004,000000,23.9,23.9767,23.6005,23.6005,2455,0
+GSL_B.US,D,20181005,000000,23.7973,23.8,22.7096,22.7478,11194,0
+GSL_B.US,D,20181008,000000,22.7,23.05,22.7,22.84,11155,0
+GSL_B.US,D,20181009,000000,22.81,23.2392,22.81,23.11,1136,0
+GSL_B.US,D,20181010,000000,23.5172,23.5172,20.81,21.2859,19920,0
+GSL_B.US,D,20181011,000000,21.35,21.35,17.5,18.5925,69385,0
+GSL_B.US,D,20181012,000000,19.02,20.4899,18.86,20.0047,17539,0
+GSL_B.US,D,20181015,000000,20.42,20.43,18.96,19.17,15419,0
+GSL_B.US,D,20181016,000000,19.23,20.09,19.21,19.3,12509,0
+GSL_B.US,D,20181017,000000,19,19.35,18.7,18.8377,12158,0
+GSL_B.US,D,20181018,000000,18.87,18.87,18.3069,18.38,7520,0
+GSL_B.US,D,20181019,000000,18.29,18.29,15.76,15.76,80739,0
+GSL_B.US,D,20181022,000000,15.77,17.989,15.604,17.3,36859,0
+GSL_B.US,D,20181023,000000,17.2,17.595,16.9766,17.595,16455,0
+GSL_B.US,D,20181024,000000,18,18.04,17.7,18.02,12287,0
+GSL_B.US,D,20181025,000000,18.11,19.365,17.9001,18.4,26170,0
+GSL_B.US,D,20181026,000000,18.25,19,18.25,18.98,3457,0
+GSL_B.US,D,20181029,000000,19.29,21.8425,19.29,21.65,48446,0
+GSL_B.US,D,20181030,000000,23.5,23.5,22,23.3,89343,0
+GSL_B.US,D,20181031,000000,23.5,23.5,22.56,22.9,26709,0
+GSL_B.US,D,20181101,000000,23.18,23.49,23,23.49,12500,0
+GSL_B.US,D,20181102,000000,23.45,23.45,23.09,23.2266,4535,0
+GSL_B.US,D,20181105,000000,23.23,23.23,22.5,22.5,10099,0
+GSL_B.US,D,20181106,000000,22.76,22.8713,22.051,22.61,15102,0
+GSL_B.US,D,20181107,000000,22.7,22.7,22.13,22.4179,4906,0
+GSL_B.US,D,20181108,000000,22.24,22.24,21.6,21.7583,6188,0
+GSL_B.US,D,20181109,000000,21.75,21.75,21.1102,21.69,6830,0
+GSL_B.US,D,20181112,000000,21.77,21.77,21.21,21.22,3828,0
+GSL_B.US,D,20181113,000000,21.23,21.28,21.2,21.2235,1715,0
+GSL_B.US,D,20181114,000000,21.23,21.23,20.99,21.095,1800,0
+GSL_B.US,D,20181115,000000,20.84,21,20.84,20.861,5170,0
+GSL_B.US,D,20181116,000000,20.87,21.565,20.87,21.565,5474,0
+GSL_B.US,D,20181119,000000,21.4106,21.4106,21.3,21.3354,1100,0
+GSL_B.US,D,20181120,000000,21.55,21.55,20.8,20.95,5794,0
+GSL_B.US,D,20181121,000000,20.82,21.5643,20.82,21.2,3700,0
+GSL_B.US,D,20181123,000000,20.95,20.95,20.2921,20.5898,7579,0
+GSL_B.US,D,20181126,000000,20.4,20.4,19.5,19.72,8748,0
+GSL_B.US,D,20181127,000000,19.65,19.72,17.6615,18.25,34755,0
+GSL_B.US,D,20181128,000000,18.21,18.49,17.7956,17.968,7900,0
+GSL_B.US,D,20181129,000000,17.82,18.466,17.48,17.5562,15991,0
+GSL_B.US,D,20181130,000000,17.5,18.2,17.32,18.2,6842,0
+GSL_B.US,D,20181203,000000,18.39,18.39,18,18.2,6290,0
+GSL_B.US,D,20181204,000000,17.97,18.5498,17.97,18.5498,481,0
+GSL_B.US,D,20181206,000000,18,18.27,17.16,17.693,15316,0
+GSL_B.US,D,20181207,000000,18.2065,22.1974,17.77,21.7384,64089,0
+GSL_B.US,D,20181210,000000,21.7,22.05,21.5,21.95,31191,0
+GSL_B.US,D,20181211,000000,22.3,23.09,22.2189,22.5837,9650,0
+GSL_B.US,D,20181212,000000,22.8988,23.15,22.8,22.9114,2230,0
+GSL_B.US,D,20181213,000000,22.8701,23.02,22.3562,22.3562,3561,0
+GSL_B.US,D,20181214,000000,22.9332,22.9332,22.2759,22.6832,3200,0
+GSL_B.US,D,20181217,000000,22.31,22.33,20.749,20.75,14570,0
+GSL_B.US,D,20181218,000000,20.21,20.357,19.06,19.95,16447,0
+GSL_B.US,D,20181219,000000,20.7,21.0977,20.335,20.4689,8623,0
+GSL_B.US,D,20181220,000000,21,21,18.5,18.5872,8499,0
+GSL_B.US,D,20181221,000000,18.48,19,18.21,19,9501,0
+GSL_B.US,D,20181224,000000,19,19,18.3011,18.5558,1565,0
+GSL_B.US,D,20181226,000000,18.29,18.547,18.11,18.13,13198,0
+GSL_B.US,D,20181227,000000,18.1301,18.8987,18.1301,18.3413,1955,0
+GSL_B.US,D,20181228,000000,18.4715,19.4508,18.4715,19.4508,9060,0
+GSL_B.US,D,20181231,000000,19.5,20.84,19.5,20.15,6266,0
+GSL_B.US,D,20190102,000000,20,20.8399,19.1453,20.02,3921,0
+GSL_B.US,D,20190103,000000,20.08,20.08,19,19.75,2222,0
+GSL_B.US,D,20190104,000000,19.7,20.87,19.7,20.3105,3123,0
+GSL_B.US,D,20190107,000000,20.5,20.51,19.8199,20,1725,0
+GSL_B.US,D,20190108,000000,20.49,21.392,20.05,20.38,7280,0
+GSL_B.US,D,20190109,000000,20.2604,20.8,20.1027,20.5699,2160,0
+GSL_B.US,D,20190110,000000,21.24,22.69,20.8079,20.8079,5056,0
+GSL_B.US,D,20190111,000000,21.41,21.41,21.25,21.316,2562,0
+GSL_B.US,D,20190114,000000,21.5606,21.5606,21.5606,21.5606,100,0
+GSL_B.US,D,20190115,000000,21.4152,21.7138,21.249,21.7138,1684,0
+GSL_B.US,D,20190116,000000,21.71,21.71,21.6165,21.6165,1949,0
+GSL_B.US,D,20190117,000000,21.56,21.56,21.17,21.17,1774,0
+GSL_B.US,D,20190118,000000,21.301,22.3567,21.13,21.46,4818,0
+GSL_B.US,D,20190122,000000,21.5,22.4999,21.3927,21.3927,5365,0
+GSL_B.US,D,20190123,000000,22.18,22.2,22.18,22.2,750,0
+GSL_B.US,D,20190124,000000,21.55,21.55,21.35,21.39,800,0
+GSL_B.US,D,20190125,000000,21.2558,21.2558,21.2558,21.2558,116,0
+GSL_B.US,D,20190128,000000,21.06,21.06,20,20,6249,0
+GSL_B.US,D,20190129,000000,20.17,20.17,19.6134,19.6134,3139,0
+GSL_B.US,D,20190130,000000,19.9,19.9,19.6999,19.7,1240,0
+GSL_B.US,D,20190131,000000,20,20.501,19.6,19.8,1396,0
+GSL_B.US,D,20190201,000000,19.8,19.8922,19.56,19.8922,2460,0
+GSL_B.US,D,20190204,000000,19.95,20.2,19.95,20.2,2085,0
+GSL_B.US,D,20190205,000000,20.5,20.6047,20.5,20.5558,907,0
+GSL_B.US,D,20190206,000000,20.5,20.55,20.5,20.5324,1505,0
+GSL_B.US,D,20190207,000000,20.5,20.5,19.74,19.9,4430,0
+GSL_B.US,D,20190208,000000,20.5,20.5,20.2,20.4499,785,0
+GSL_B.US,D,20190211,000000,20.4509,20.55,20.4509,20.4908,1571,0
+GSL_B.US,D,20190212,000000,20.59,20.59,20.2106,20.2106,1255,0
+GSL_B.US,D,20190213,000000,20.4297,20.5457,20.1202,20.431,2094,0
+GSL_B.US,D,20190214,000000,20.2607,20.2737,20.25,20.25,1005,0
+GSL_B.US,D,20190215,000000,20.2527,20.2527,20.221,20.221,940,0
+GSL_B.US,D,20190219,000000,20.6,20.99,20.4998,20.8132,2889,0
+GSL_B.US,D,20190220,000000,20.8975,21.13,20.8975,20.9101,11034,0
+GSL_B.US,D,20190221,000000,20.9,20.99,20.5,20.62,10161,0
+GSL_B.US,D,20190222,000000,21.11,21.11,20.703,21.1,2032,0
+GSL_B.US,D,20190225,000000,21.2,21.4,21.2,21.4,1800,0
+GSL_B.US,D,20190226,000000,21.19,21.5,21.19,21.2,950,0
+GSL_B.US,D,20190227,000000,21.1152,21.1152,21.1152,21.1152,1225,0
+GSL_B.US,D,20190228,000000,21.386,21.386,20.8001,20.904,1350,0
+GSL_B.US,D,20190301,000000,21.04,21.04,20.97,20.97,2700,0
+GSL_B.US,D,20190304,000000,21.1,21.289,21.1,21.289,2659,0
+GSL_B.US,D,20190305,000000,20.8,21.19,20.8,21.19,497,0
+GSL_B.US,D,20190306,000000,21.19,21.3475,21.19,21.3475,1202,0
+GSL_B.US,D,20190307,000000,21.3,21.6,21.11,21.6,5024,0
+GSL_B.US,D,20190308,000000,21.6,21.749,21.4,21.749,1997,0
+GSL_B.US,D,20190312,000000,21.59,21.59,21.35,21.4999,3264,0
+GSL_B.US,D,20190313,000000,21.4147,21.4147,21.4147,21.4147,155,0
+GSL_B.US,D,20190314,000000,21.5,21.665,21.4568,21.5932,1695,0
+GSL_B.US,D,20190315,000000,21.6084,21.6373,21.5,21.5064,6981,0
+GSL_B.US,D,20190318,000000,21.6687,21.75,21.6,21.726,2815,0
+GSL_B.US,D,20190319,000000,21.6,21.73,21.53,21.5867,5667,0
+GSL_B.US,D,20190320,000000,21.58,21.8021,21.58,21.8021,2654,0
+GSL_B.US,D,20190321,000000,21.79,22,21.7276,21.8948,7865,0
+GSL_B.US,D,20190322,000000,21.61,21.84,21.45,21.5,5911,0
+GSL_B.US,D,20190325,000000,21.5,21.5,20.9101,21.08,1490,0
+GSL_B.US,D,20190326,000000,21.08,21.6464,20.264,21.1768,10634,0
+GSL_B.US,D,20190327,000000,21.2,21.39,20.8101,21.39,3769,0
+GSL_B.US,D,20190328,000000,21.4,21.4,20.3931,20.8,12134,0
+GSL_B.US,D,20190329,000000,20.8035,21.1,20.8,21.1,935,0
+GSL_B.US,D,20190401,000000,20.99,21.1797,20.73,20.79,4619,0
+GSL_B.US,D,20190402,000000,20.79,21.252,20.54,20.6,6999,0
+GSL_B.US,D,20190403,000000,20.62,21.2869,20.29,20.32,5631,0
+GSL_B.US,D,20190404,000000,20.49,20.5,20.4881,20.4881,1401,0
+GSL_B.US,D,20190405,000000,20.45,21.2873,20.45,20.57,1525,0
+GSL_B.US,D,20190408,000000,21.15,21.2,20.57,20.6,5073,0
+GSL_B.US,D,20190409,000000,21.05,21.21,21.05,21.127,2730,0
+GSL_B.US,D,20190410,000000,21.07,21.1,20.8,21.1,1145,0
+GSL_B.US,D,20190411,000000,21.25,21.4,21.25,21.2863,1962,0
+GSL_B.US,D,20190415,000000,21.35,21.3747,21.2266,21.3265,985,0
+GSL_B.US,D,20190416,000000,21.55,21.69,20.8905,21.07,9125,0
+GSL_B.US,D,20190417,000000,21.358,21.36,21,21,2245,0
+GSL_B.US,D,20190418,000000,21.2461,21.3964,21.1746,21.3964,2144,0
+GSL_B.US,D,20190422,000000,21.27,21.32,21.26,21.32,1178,0
+GSL_B.US,D,20190423,000000,21,21.37,20.926,21.1151,3200,0
+GSL_B.US,D,20190424,000000,21.23,21.23,21,21.01,4718,0
+GSL_B.US,D,20190425,000000,21.174,21.174,21,21.1001,886,0
+GSL_B.US,D,20190426,000000,20.82,21.1899,20.58,20.9,5751,0
+GSL_B.US,D,20190429,000000,21.1,21.1,20.98,20.9877,1421,0
+GSL_B.US,D,20190430,000000,20.8405,20.952,20.84,20.85,2088,0
+GSL_B.US,D,20190501,000000,20.9766,20.98,20.92,20.92,697,0
+GSL_B.US,D,20190502,000000,21.13,21.13,21.13,21.13,175,0
+GSL_B.US,D,20190503,000000,21.11,21.69,21.1,21.6,7990,0
+GSL_B.US,D,20190506,000000,21.31,21.66,21.26,21.66,7844,0
+GSL_B.US,D,20190507,000000,21.69,22.17,21.603,21.85,11228,0
+GSL_B.US,D,20190508,000000,22.13,22.417,21.85,22.17,3518,0
+GSL_B.US,D,20190509,000000,22.1527,22.1527,21.8628,22.11,2938,0
+GSL_B.US,D,20190510,000000,21.81,22.23,21.55,22.0285,7964,0
+GSL_B.US,D,20190513,000000,21.96,22,21.5635,21.729,1800,0
+GSL_B.US,D,20190514,000000,21.8186,22.4499,21.7,22.1739,13075,0
+GSL_B.US,D,20190515,000000,22.0404,22.098,21.81,22,8270,0
+GSL_B.US,D,20190516,000000,22.08,22.3422,21.9,22.0891,9807,0
+GSL_B.US,D,20190517,000000,22.13,22.14,22.0301,22.13,5575,0
+GSL_B.US,D,20190520,000000,22.0845,22.1799,22.0698,22.0944,1659,0
+GSL_B.US,D,20190521,000000,22.08,22.1531,22.08,22.11,2350,0
+GSL_B.US,D,20190522,000000,22.1465,22.2809,22.0878,22.0878,1404,0
+GSL_B.US,D,20190523,000000,22.0119,22.1,22,22.1,2103,0
+GSL_B.US,D,20190524,000000,22.049,22.3235,22.0101,22.14,9444,0
+GSL_B.US,D,20190528,000000,22.09,22.409,22.0761,22.1787,4241,0
+GSL_B.US,D,20190529,000000,22.1457,22.22,22.1457,22.22,1100,0
+GSL_B.US,D,20190530,000000,22.2,22.35,22.15,22.3,3860,0
+GSL_B.US,D,20190531,000000,22.151,22.4299,22.151,22.4299,950,0
+GSL_B.US,D,20190603,000000,22.2046,22.3644,22.178,22.178,5930,0
+GSL_B.US,D,20190604,000000,22.2962,22.42,22.21,22.27,7050,0
+GSL_B.US,D,20190605,000000,22.1944,22.27,22.13,22.1949,2278,0
+GSL_B.US,D,20190606,000000,22.35,22.44,22.17,22.42,7229,0
+GSL_B.US,D,20190607,000000,22.41,22.44,22.27,22.44,2726,0
+GSL_B.US,D,20190610,000000,22.4386,22.44,22.4386,22.44,925,0
+GSL_B.US,D,20190611,000000,22.44,22.5,22.4,22.5,2577,0
+GSL_B.US,D,20190612,000000,22.4,22.4811,22.3,22.4811,3434,0
+GSL_B.US,D,20190613,000000,22.55,22.623,22.3792,22.5033,4540,0
+GSL_B.US,D,20190614,000000,22.4409,22.61,22.4409,22.5623,2487,0
+GSL_B.US,D,20190617,000000,22.6575,22.849,22.6575,22.849,4002,0
+GSL_B.US,D,20190618,000000,22.83,22.91,22.74,22.75,6758,0
+GSL_B.US,D,20190619,000000,22.55,22.66,22.31,22.35,9961,0
+GSL_B.US,D,20190620,000000,22.5,22.9428,22.5,22.7,11658,0
+GSL_B.US,D,20190621,000000,22.48,22.6514,22.1,22.3,10882,0
+GSL_B.US,D,20190624,000000,22.89,22.89,22.4743,22.665,4132,0
+GSL_B.US,D,20190625,000000,22.3198,22.5014,22.3198,22.4244,2027,0
+GSL_B.US,D,20190626,000000,22.51,22.51,22.1292,22.34,4236,0
+GSL_B.US,D,20190627,000000,22.34,22.34,22.34,22.34,281,0
+GSL_B.US,D,20190628,000000,22.2987,22.46,22.2987,22.46,1432,0
+GSL_B.US,D,20190701,000000,22.4,22.96,22.3185,22.6201,3964,0
+GSL_B.US,D,20190702,000000,22.75,22.763,22.61,22.63,2495,0
+GSL_B.US,D,20190703,000000,22.6327,22.75,22.3346,22.5303,2602,0
+GSL_B.US,D,20190705,000000,22.3989,22.72,22.3989,22.72,4096,0
+GSL_B.US,D,20190708,000000,23.25,23.25,22.7,22.86,4270,0
+GSL_B.US,D,20190709,000000,23.08,23.89,22.9,23.602,5829,0
+GSL_B.US,D,20190710,000000,23.4545,23.94,23.4545,23.8,6042,0
+GSL_B.US,D,20190711,000000,23.8,23.8,23.3429,23.5731,5000,0
+GSL_B.US,D,20190712,000000,23.57,23.8,23.5,23.5101,1769,0
+GSL_B.US,D,20190715,000000,23.42,23.64,23.25,23.6,3028,0
+GSL_B.US,D,20190716,000000,23.3935,23.63,23.3935,23.6051,3082,0
+GSL_B.US,D,20190717,000000,23.51,23.74,23.419,23.69,4245,0
+GSL_B.US,D,20190718,000000,23.7006,23.7006,23.7006,23.7006,804,0
+GSL_B.US,D,20190719,000000,23.71,23.765,23.71,23.765,553,0
+GSL_B.US,D,20190722,000000,23.6,23.72,23.5,23.7199,1352,0
+GSL_B.US,D,20190723,000000,23.73,23.754,23.25,23.7049,15005,0
+GSL_B.US,D,20190724,000000,23.79,23.79,23.5536,23.5536,850,0
+GSL_B.US,D,20190725,000000,23.4436,23.6,23.4436,23.5,4375,0
+GSL_B.US,D,20190726,000000,23.418,23.6287,23.38,23.5,2360,0
+GSL_B.US,D,20190729,000000,23.48,23.82,23.25,23.79,6130,0
+GSL_B.US,D,20190730,000000,23.5314,23.81,23.5314,23.7317,2500,0
+GSL_B.US,D,20190801,000000,23.7094,23.7944,23.7094,23.7601,1764,0
+GSL_B.US,D,20190802,000000,23.8686,23.8686,23.823,23.823,400,0
+GSL_B.US,D,20190805,000000,23.87,23.88,23.7687,23.775,1945,0
+GSL_B.US,D,20190806,000000,23.6936,23.7644,23.5929,23.7,5113,0
+GSL_B.US,D,20190807,000000,23.83,23.83,23.71,23.71,1935,0
+GSL_B.US,D,20190808,000000,23.74,24,23.73,24,7314,0
+GSL_B.US,D,20190809,000000,24.03,24.03,23.937,23.9687,1800,0
+GSL_B.US,D,20190812,000000,24.04,24.1,23.4101,23.99,9692,0
+GSL_B.US,D,20190813,000000,23.9,24.09,23.9,24.05,2858,0
+GSL_B.US,D,20190814,000000,24.0423,24.4,23.9385,24.021,14603,0
+GSL_B.US,D,20190815,000000,23.91,24.18,23.91,24.16,4193,0
+GSL_B.US,D,20190816,000000,24.35,24.35,24,24.2063,3895,0
+GSL_B.US,D,20190819,000000,24.34,24.35,24.3131,24.3131,2650,0
+GSL_B.US,D,20190820,000000,24.18,24.18,24.18,24.18,510,0
+GSL_B.US,D,20190821,000000,24.18,24.2,23.9354,24.19,4789,0
+GSL_B.US,D,20190822,000000,24.0875,24.0875,24.0875,24.0875,1500,0
+GSL_B.US,D,20190823,000000,24.1584,24.1812,24.0927,24.0927,2126,0
+GSL_B.US,D,20190826,000000,23.999,23.999,23.731,23.8196,3280,0
+GSL_B.US,D,20190827,000000,23.85,23.85,23.83,23.8362,2373,0
+GSL_B.US,D,20190828,000000,24.01,24.0743,23.9771,24.0743,3816,0
+GSL_B.US,D,20190829,000000,24.02,24.17,23.73,24.17,5786,0
+GSL_B.US,D,20190830,000000,24,24.1508,24,24.05,1975,0
+GSL_B.US,D,20190903,000000,24.05,24.09,24.02,24.06,3025,0
+GSL_B.US,D,20190904,000000,24.061,24.2,24.0601,24.1811,2585,0
+GSL_B.US,D,20190905,000000,24.2223,24.2223,24.02,24.02,3178,0
+GSL_B.US,D,20190906,000000,24.099,24.33,24.01,24.12,1962,0
+GSL_B.US,D,20190909,000000,24.2,24.34,24.1066,24.15,8313,0
+GSL_B.US,D,20190910,000000,24.15,24.3,24.15,24.29,4637,0
+GSL_B.US,D,20190911,000000,24.24,24.25,24.21,24.224,4262,0
+GSL_B.US,D,20190912,000000,24.21,24.29,24.2,24.2797,4153,0
+GSL_B.US,D,20190913,000000,24.3,24.49,24.2844,24.4312,5674,0
+GSL_B.US,D,20190916,000000,24.49,24.5,24.4512,24.49,2265,0
+GSL_B.US,D,20190917,000000,24.49,24.7,24.49,24.7,12054,0
+GSL_B.US,D,20190918,000000,24.7224,24.7224,24.5,24.5,4733,0
+GSL_B.US,D,20190919,000000,24.49,24.98,24.49,24.8539,7540,0
+GSL_B.US,D,20190920,000000,24.85,25.2875,24.77,25.2399,18062,0
+GSL_B.US,D,20190923,000000,24.74,24.99,24.2,24.99,11542,0
+GSL_B.US,D,20190924,000000,24.81,24.81,24.26,24.3914,7933,0
+GSL_B.US,D,20190925,000000,24.3,24.6728,24.27,24.54,26353,0
+GSL_B.US,D,20190926,000000,24.6,24.7,24.4605,24.69,5700,0
+GSL_B.US,D,20190927,000000,24.65,24.7,24.57,24.7,5611,0
+GSL_B.US,D,20190930,000000,24.9,24.9,24.7065,24.8325,9745,0
+GSL_B.US,D,20191001,000000,24.8,24.88,24.59,24.88,6373,0
+GSL_B.US,D,20191002,000000,24.8,24.8,24.65,24.7,4563,0
+GSL_B.US,D,20191003,000000,24.8,24.8,24.5579,24.5579,5487,0
+GSL_B.US,D,20191004,000000,24.8534,24.96,24.7946,24.9542,2325,0
+GSL_B.US,D,20191007,000000,24.86,24.9,24.8307,24.9,4127,0
+GSL_B.US,D,20191008,000000,24.781,24.8882,24.72,24.762,3289,0
+GSL_B.US,D,20191009,000000,24.9,24.9,24.6999,24.8499,16262,0
+GSL_B.US,D,20191010,000000,24.8925,25,24.8925,24.9378,5769,0
+GSL_B.US,D,20191011,000000,24.938,24.96,24.93,24.93,2956,0
+GSL_B.US,D,20191014,000000,25,25,24.87,24.95,1798,0
+GSL_B.US,D,20191015,000000,24.97,25,24.87,24.943,5420,0
+GSL_B.US,D,20191016,000000,24.88,24.9535,24.87,24.9535,2938,0
+GSL_B.US,D,20191017,000000,24.89,24.899,24.81,24.81,1917,0
+GSL_B.US,D,20191018,000000,24.92,24.94,24.8,24.8,6516,0
+GSL_B.US,D,20191021,000000,24.78,24.8638,24.78,24.85,2741,0
+GSL_B.US,D,20191022,000000,24.85,24.9293,24.85,24.91,1068,0
+GSL_B.US,D,20191023,000000,24.8,24.9343,24.8,24.9,8836,0
+GSL_B.US,D,20191024,000000,24.94,24.94,24.8932,24.8932,3262,0
+GSL_B.US,D,20191025,000000,24.8738,24.88,24.85,24.8714,5122,0
+GSL_B.US,D,20191028,000000,24.9119,24.99,24.9119,24.9796,2692,0
+GSL_B.US,D,20191029,000000,24.93,24.99,24.89,24.99,5582,0
+GSL_B.US,D,20191030,000000,24.99,24.99,24.8867,24.8927,2537,0
+GSL_B.US,D,20191031,000000,24.98,25,24.9501,24.99,4739,0
+GSL_B.US,D,20191101,000000,25,25,24.955,25,2565,0
+GSL_B.US,D,20191104,000000,25,25.0324,25,25.0324,3329,0
+GSL_B.US,D,20191105,000000,25.02,25.02,25,25,800,0
+GSL_B.US,D,20191106,000000,25.0104,25.1,25.01,25.0932,3605,0
+GSL_B.US,D,20191107,000000,25.0901,25.1157,25.0613,25.1157,1844,0
+GSL_B.US,D,20191108,000000,25.0944,25.13,25.0944,25.1299,870,0
+GSL_B.US,D,20191111,000000,25.14,25.14,25.14,25.14,150,0
+GSL_B.US,D,20191112,000000,25.11,25.1883,25.11,25.1517,550,0
+GSL_B.US,D,20191113,000000,25,25.058,24.96,25,4629,0
+GSL_B.US,D,20191114,000000,25,25.1415,24.8953,25.0701,3283,0
+GSL_B.US,D,20191115,000000,25.19,25.19,24.97,25.0766,3281,0
+GSL_B.US,D,20191118,000000,25.22,25.22,25.03,25.18,3444,0
+GSL_B.US,D,20191119,000000,25.12,25.15,24.99,24.99,2854,0
+GSL_B.US,D,20191120,000000,25,25.0075,25,25,1700,0
+GSL_B.US,D,20191121,000000,25,25.0756,25,25.0244,2391,0
+GSL_B.US,D,20191122,000000,25.15,25.15,25,25.0399,6594,0
+GSL_B.US,D,20191125,000000,25.132,25.7,25.132,25.25,5660,0
+GSL_B.US,D,20191126,000000,25.26,25.36,25.2,25.2843,3793,0
+GSL_B.US,D,20191127,000000,25.36,25.54,25.36,25.4,3861,0
+GSL_B.US,D,20191129,000000,25.28,25.44,25.28,25.4,1650,0
+GSL_B.US,D,20191202,000000,25.64,25.64,25.15,25.4314,2184,0
+GSL_B.US,D,20191203,000000,25.13,25.2244,25.11,25.16,4078,0
+GSL_B.US,D,20191204,000000,25.1881,25.3,25.1881,25.2922,2989,0
+GSL_B.US,D,20191205,000000,25.2775,25.2775,25.25,25.2505,1120,0
+GSL_B.US,D,20191206,000000,25.2999,25.45,25.2998,25.3583,2150,0
+GSL_B.US,D,20191209,000000,25.415,25.4185,25.415,25.4185,216,0
+GSL_B.US,D,20191210,000000,25.4473,25.92,25.4473,25.92,11849,0
+GSL_B.US,D,20191211,000000,25.53,25.6,25.4751,25.6,5051,0
+GSL_B.US,D,20191212,000000,25.5898,25.5898,25.32,25.38,6046,0
+GSL_B.US,D,20191213,000000,25.36,25.3971,25.31,25.3971,2300,0
+GSL_B.US,D,20191216,000000,25.44,25.4725,25.35,25.4096,9722,0
+GSL_B.US,D,20191217,000000,25.4,25.41,25.3357,25.3357,7119,0
+GSL_B.US,D,20191218,000000,25.38,25.443,25.25,25.4055,23326,0
+GSL_B.US,D,20191219,000000,25.35,25.4975,25.35,25.42,13556,0
+GSL_B.US,D,20191220,000000,24.9,25.03,24.8701,25,25697,0
+GSL_B.US,D,20191223,000000,25.1,25.1,24.901,24.901,4041,0
+GSL_B.US,D,20191224,000000,24.9001,24.9768,24.72,24.72,10285,0
+GSL_B.US,D,20191226,000000,24.85,24.9875,24.77,24.87,3435,0
+GSL_B.US,D,20191227,000000,24.98,24.98,24.9,24.9,4086,0
+GSL_B.US,D,20191230,000000,25,25,24.9,25,14517,0
+GSL_B.US,D,20191231,000000,24.94,25,24.94,25,5082,0
+GSL_B.US,D,20200102,000000,25,25.07,25,25.04,9318,0
+GSL_B.US,D,20200103,000000,25.04,25.1,25.04,25.1,4315,0
+GSL_B.US,D,20200106,000000,25,25.05,24.95,25,12418,0
+GSL_B.US,D,20200107,000000,25.02,25.0349,25,25,2246,0
+GSL_B.US,D,20200108,000000,25,25.1,25,25.05,5345,0
+GSL_B.US,D,20200109,000000,25.02,25.0464,24.98,25.04,1200,0
+GSL_B.US,D,20200110,000000,25.04,25.04,24.95,25,8522,0
+GSL_B.US,D,20200113,000000,25,25,24.984,24.99,6560,0
+GSL_B.US,D,20200114,000000,24.94,25.0548,24.94,25,22278,0
+GSL_B.US,D,20200115,000000,25.016,25.05,25.01,25.01,5890,0
+GSL_B.US,D,20200116,000000,25.01,25.0578,25,25.045,3470,0
+GSL_B.US,D,20200117,000000,25.03,25.05,25,25.05,6356,0
+GSL_B.US,D,20200121,000000,25.1,25.1117,25.04,25.04,14467,0
+GSL_B.US,D,20200122,000000,25.04,25.04,24.9879,24.9987,6900,0
+GSL_B.US,D,20200123,000000,24.995,25,24.9833,24.9833,7354,0
+GSL_B.US,D,20200124,000000,24.96,24.99,24.76,24.85,20126,0
+GSL_B.US,D,20200127,000000,24.86,24.96,24.85,24.9038,3571,0
+GSL_B.US,D,20200128,000000,25,25,24.937,24.94,5542,0
+GSL_B.US,D,20200129,000000,25,25.03,24.9489,25,9704,0
+GSL_B.US,D,20200130,000000,24.87,25,24.87,24.875,6206,0
+GSL_B.US,D,20200131,000000,24.88,24.89,24.77,24.77,3742,0
+GSL_B.US,D,20200203,000000,24.99,25,24.8561,25,2420,0
+GSL_B.US,D,20200204,000000,24.9,25,24.9,24.925,6644,0
+GSL_B.US,D,20200205,000000,25,25,24.97,24.9705,21155,0
+GSL_B.US,D,20200206,000000,24.985,25,24.97,24.9996,11031,0
+GSL_B.US,D,20200207,000000,24.95,25.016,24.95,25,1706,0
+GSL_B.US,D,20200210,000000,24.95,24.9975,24.8,24.83,6893,0
+GSL_B.US,D,20200211,000000,24.936,25.01,24.9043,25,20332,0
+GSL_B.US,D,20200212,000000,25.01,25.0484,24.987,24.987,43138,0
+GSL_B.US,D,20200213,000000,25,25.05,24.99,25,21381,0
+GSL_B.US,D,20200214,000000,25,25.0599,24.9888,25,9431,0
+GSL_B.US,D,20200218,000000,25.02,25.05,25,25,4804,0
+GSL_B.US,D,20200219,000000,25,25.038,24.9882,24.9935,4215,0
+GSL_B.US,D,20200220,000000,25.05,25.05,24.98,25,5424,0
+GSL_B.US,D,20200221,000000,25,25.034,24.93,25.034,7914,0
+GSL_B.US,D,20200224,000000,24.92,25,24.85,24.9442,7023,0
+GSL_B.US,D,20200225,000000,24.98,24.98,24.5001,24.6783,9997,0
+GSL_B.US,D,20200226,000000,24.84,24.84,24.01,24.12,16604,0
+GSL_B.US,D,20200227,000000,23.71,24.18,20,20.64,92917,0
+GSL_B.US,D,20200228,000000,19.75,20,17.87,19.93,36462,0
+GSL_B.US,D,20200302,000000,20.21,22,20.21,21.99,20045,0
+GSL_B.US,D,20200303,000000,21.9,22.95,21.4,21.56,18794,0
+GSL_B.US,D,20200304,000000,21.6751,22.6,21.6751,22.6,7456,0
+GSL_B.US,D,20200305,000000,22.6663,22.72,22,22.02,10659,0
+GSL_B.US,D,20200306,000000,21.77,22.27,21,21.7718,18266,0
+GSL_B.US,D,20200309,000000,20.91,20.91,18.72,18.8,24677,0
+GSL_B.US,D,20200310,000000,21.22,21.22,20.1,20.31,11000,0
+GSL_B.US,D,20200311,000000,19.62,19.95,18.9601,19.115,10743,0
+GSL_B.US,D,20200312,000000,18.79,18.79,12.67,14.96,44714,0
+GSL_B.US,D,20200313,000000,15.1,16.87,15.1,16.4827,12073,0
+GSL_B.US,D,20200316,000000,15.82,15.82,13.0201,14.88,16241,0
+GSL_B.US,D,20200317,000000,14.86,14.86,13,14.25,22227,0
+GSL_B.US,D,20200318,000000,14.16,14.35,10.09,11.32,25071,0
+GSL_B.US,D,20200319,000000,10.82,16.41,10.08,16.41,64210,0
+GSL_B.US,D,20200320,000000,16.91,19.81,15.7001,16.1501,45524,0
+GSL_B.US,D,20200323,000000,15.66,16,14.3702,14.52,18442,0
+GSL_B.US,D,20200324,000000,14.47,15.5,12.7801,14.02,13488,0
+GSL_B.US,D,20200325,000000,14.45,15.1299,13.5,15.1,10359,0
+GSL_B.US,D,20200326,000000,15.1,19.64,15.1,16.9,26224,0
+GSL_B.US,D,20200327,000000,16.52,16.52,15.531,16.25,9556,0
+GSL_B.US,D,20200330,000000,15.5967,15.5967,14.28,14.28,11772,0
+GSL_B.US,D,20200331,000000,14,16.23,14,15.03,13476,0
+GSL_B.US,D,20200401,000000,14.51,14.99,14.4,14.95,7992,0
+GSL_B.US,D,20200402,000000,14.5,15,13.81,15,16836,0
+GSL_B.US,D,20200403,000000,14.5,15,14.5,15,9509,0
+GSL_B.US,D,20200406,000000,15.25,16.2301,15.25,15.625,4944,0
+GSL_B.US,D,20200407,000000,15.8,17.876,15.8,17.25,15460,0
+GSL_B.US,D,20200408,000000,17.25,18.93,17.034,18.71,8398,0
+GSL_B.US,D,20200409,000000,19.68,19.8947,18.82,19.89,13849,0
+GSL_B.US,D,20200413,000000,19.99,19.99,18.99,19.4,8515,0
+GSL_B.US,D,20200414,000000,19.65,20.58,19.65,20.49,8666,0
+GSL_B.US,D,20200415,000000,20.29,20.29,19.26,19.3012,5223,0
+GSL_B.US,D,20200416,000000,19.71,19.81,19.6006,19.75,1981,0
+GSL_B.US,D,20200417,000000,19.83,20.5,19.75,20.1236,5379,0
+GSL_B.US,D,20200420,000000,18.85,19.8202,18.85,19.31,6734,0
+GSL_B.US,D,20200421,000000,19,19.2751,18.85,19,4167,0
+GSL_B.US,D,20200422,000000,19.962,19.99,19.26,19.4,7604,0
+GSL_B.US,D,20200423,000000,20,20,19.32,19.34,2176,0
+GSL_B.US,D,20200424,000000,19.03,20.105,19.03,19.81,5458,0
+GSL_B.US,D,20200427,000000,19.9598,20.88,19.9598,20.6,3656,0
+GSL_B.US,D,20200428,000000,20.5601,20.6,20.391,20.391,1702,0
+GSL_B.US,D,20200429,000000,20.5,20.5,20,20.26,5468,0
+GSL_B.US,D,20200430,000000,20.21,20.8,20.2,20.5,3777,0
+GSL_B.US,D,20200501,000000,20.9402,20.9402,20,20.02,5986,0
+GSL_B.US,D,20200504,000000,19.8,20.0475,19,19.85,7464,0
+GSL_B.US,D,20200505,000000,20.2926,20.49,20.2926,20.4,2704,0
+GSL_B.US,D,20200506,000000,20.5,20.9,20.1823,20.25,4307,0
+GSL_B.US,D,20200507,000000,20.25,20.41,19.81,20.2,6186,0
+GSL_B.US,D,20200508,000000,20.5506,20.5506,20.3199,20.55,1003,0
+GSL_B.US,D,20200511,000000,20.52,21.3,20.45,21.0168,8282,0
+GSL_B.US,D,20200512,000000,21.02,21.0201,20.55,20.6999,1628,0
+GSL_B.US,D,20200513,000000,20.67,20.85,20.21,20.2999,3435,0
+GSL_B.US,D,20200514,000000,20.2,20.2,19.01,19.26,3238,0
+GSL_B.US,D,20200515,000000,19.35,19.5912,19.3499,19.5,701,0
+GSL_B.US,D,20200518,000000,19.724,20.5,19.724,20.21,1461,0
+GSL_B.US,D,20200519,000000,20.21,20.21,19.61,19.9,3132,0
+GSL_B.US,D,20200520,000000,19.95,20.392,19.61,20.2,5490,0
+GSL_B.US,D,20200521,000000,20.2345,20.25,20.0001,20.0001,5209,0
+GSL_B.US,D,20200522,000000,20.3413,20.4,20,20.075,683,0
+GSL_B.US,D,20200526,000000,20.29,21.1036,20.2899,21.1036,14018,0
+GSL_B.US,D,20200527,000000,21.24,21.24,20.5,21,9506,0
+GSL_B.US,D,20200528,000000,21.21,21.21,20.691,21.1062,2390,0
+GSL_B.US,D,20200529,000000,20.6,20.6,20.51,20.51,1604,0
+GSL_B.US,D,20200601,000000,21.1,21.1,20.5,20.5,4569,0
+GSL_B.US,D,20200602,000000,20.96,21,20.5,21,7297,0
+GSL_B.US,D,20200603,000000,20.6,21.06,20.6,20.67,18542,0
+GSL_B.US,D,20200604,000000,20.75,21.05,20.7,20.7,2286,0
+GSL_B.US,D,20200605,000000,20.72,20.98,20.7,20.98,8307,0
+GSL_B.US,D,20200608,000000,21.25,21.25,21.1,21.18,15077,0
+GSL_B.US,D,20200609,000000,21.11,21.29,21.1,21.1,4103,0
+GSL_B.US,D,20200610,000000,21.1,21.5,20.81,21.5,13556,0
+GSL_B.US,D,20200611,000000,21.5,21.5,20.75,21,14490,0
+GSL_B.US,D,20200612,000000,20.8498,21.25,20.81,21.08,14229,0
+GSL_B.US,D,20200615,000000,21,21.24,20.76,20.87,9570,0
+GSL_B.US,D,20200616,000000,21.18,21.25,21.0906,21.195,3305,0
+GSL_B.US,D,20200617,000000,21.37,21.45,21.35,21.45,792,0
+GSL_B.US,D,20200618,000000,21.5,21.7499,21.4999,21.57,15644,0
+GSL_B.US,D,20200619,000000,21.72,21.8757,21.71,21.85,5400,0
+GSL_B.US,D,20200622,000000,21.9415,22.8,21.91,22.6991,18174,0
+GSL_B.US,D,20200623,000000,22.46,22.46,21.2,21.4,13550,0
+GSL_B.US,D,20200624,000000,21.25,21.3558,21.1,21.34,5133,0
+GSL_B.US,D,20200625,000000,21.44,21.72,21.22,21.72,1982,0
+GSL_B.US,D,20200626,000000,21.72,21.72,21.16,21.189,3263,0
+GSL_B.US,D,20200629,000000,21.77,21.77,21.0928,21.0928,643,0
+GSL_B.US,D,20200630,000000,21.13,21.744,20.6372,20.6372,3713,0
+GSL_B.US,D,20200701,000000,20.57,20.85,20.57,20.801,1245,0
+GSL_B.US,D,20200702,000000,21.26,21.26,20.99,21.0504,4505,0
+GSL_B.US,D,20200706,000000,20.95,21.3707,20.93,21.01,5291,0
+GSL_B.US,D,20200707,000000,21.14,21.2867,21.02,21.2693,2005,0
+GSL_B.US,D,20200708,000000,21.25,21.25,20.76,20.85,4861,0
+GSL_B.US,D,20200709,000000,20.98,21,20.75,20.75,3648,0
+GSL_B.US,D,20200710,000000,20.8,21.0531,20.6101,20.7231,1833,0
+GSL_B.US,D,20200713,000000,20.61,20.95,20.6,20.6,7820,0
+GSL_B.US,D,20200714,000000,20.26,20.3,20,20.0804,3804,0
+GSL_B.US,D,20200715,000000,20.14,20.5,20.0701,20.32,2026,0
+GSL_B.US,D,20200716,000000,20.44,20.8517,20.44,20.6,12698,0
+GSL_B.US,D,20200717,000000,20.51,21,20.325,20.9999,5545,0
+GSL_B.US,D,20200720,000000,21,21.12,20.895,20.9201,3026,0
+GSL_B.US,D,20200721,000000,21.115,21.2299,21,21,3811,0
+GSL_B.US,D,20200722,000000,21,21.13,21,21.01,3907,0
+GSL_B.US,D,20200723,000000,21.01,21.0401,20.5,21,4121,0
+GSL_B.US,D,20200724,000000,20.89,20.89,20.52,20.77,1430,0
+GSL_B.US,D,20200727,000000,20.8,20.88,20.8,20.88,736,0
+GSL_B.US,D,20200728,000000,20.99,21,20.98,20.98,1285,0
+GSL_B.US,D,20200729,000000,21,21.06,21,21.03,1940,0
+GSL_B.US,D,20200730,000000,20.95,20.95,20.52,20.75,2502,0
+GSL_B.US,D,20200731,000000,20.75,21.0003,20.75,20.75,3922,0
+GSL_B.US,D,20200803,000000,20.95,21,20.95,20.97,990,0
+GSL_B.US,D,20200804,000000,20.77,20.9,20.5,20.7588,6388,0
+GSL_B.US,D,20200805,000000,20.77,20.77,20.66,20.75,4507,0
+GSL_B.US,D,20200806,000000,20.75,21,20.5,20.5,4119,0
+GSL_B.US,D,20200807,000000,21.0967,21.27,20.84,21.05,7031,0
+GSL_B.US,D,20200810,000000,21.14,21.66,21.05,21.25,15658,0
+GSL_B.US,D,20200811,000000,21.65,22.3525,21.455,22.3525,5128,0
+GSL_B.US,D,20200812,000000,22.1321,22.15,21.82,22.0999,5630,0
+GSL_B.US,D,20200813,000000,22.25,22.3,22.15,22.23,3485,0
+GSL_B.US,D,20200814,000000,22.19,22.68,22.19,22.44,5053,0
+GSL_B.US,D,20200817,000000,22.6,22.785,22.5,22.715,8018,0
+GSL_B.US,D,20200818,000000,24.1974,24.1974,22.62,23.49,4624,0
+GSL_B.US,D,20200819,000000,23.31,23.45,22.9766,23.18,5196,0
+GSL_B.US,D,20200820,000000,22.9,23.245,22.9,22.96,3982,0
+GSL_B.US,D,20200821,000000,22.87,22.94,22.73,22.8,7047,0
+GSL_B.US,D,20200824,000000,22.97,22.97,22.76,22.805,3433,0
+GSL_B.US,D,20200825,000000,22.8501,22.9263,22.72,22.72,5748,0
+GSL_B.US,D,20200826,000000,22.7001,22.7001,22.5,22.5,1380,0
+GSL_B.US,D,20200827,000000,22.5,22.515,22.2495,22.375,3604,0
+GSL_B.US,D,20200828,000000,22.245,22.65,22.07,22.5555,5964,0
+GSL_B.US,D,20200831,000000,22.5,22.5,22.15,22.47,5182,0
+GSL_B.US,D,20200901,000000,22.374,22.3965,22.3617,22.3965,991,0
+GSL_B.US,D,20200902,000000,22.54,22.65,22.45,22.65,2580,0
+GSL_B.US,D,20200903,000000,22.65,22.75,22.53,22.6,7293,0
+GSL_B.US,D,20200904,000000,22.48,22.64,22.35,22.5372,4800,0
+GSL_B.US,D,20200908,000000,22.54,23.025,22.5,22.67,3573,0
+GSL_B.US,D,20200909,000000,22.75,23.105,22.75,23.0355,3262,0
+GSL_B.US,D,20200910,000000,23.11,23.2599,22.8678,22.95,3440,0
+GSL_B.US,D,20200911,000000,22.77,23.1,22.75,23,4209,0
+GSL_B.US,D,20200914,000000,23.175,23.26,22.85,23,13496,0
+GSL_B.US,D,20200915,000000,22.8,23.26,22.79,23.04,7531,0
+GSL_B.US,D,20200916,000000,23.18,23.18,22.85,23,2351,0
+GSL_B.US,D,20200917,000000,22.97,23.5,22.9215,22.9215,21261,0
+GSL_B.US,D,20200918,000000,22.95,23.08,22.75,22.75,8598,0
+GSL_B.US,D,20200921,000000,23,23,22.72,22.8,18095,0
+GSL_B.US,D,20200922,000000,22.83,22.99,22.8,22.863,11923,0
+GSL_B.US,D,20200923,000000,22.36,22.7,22.03,22.07,13614,0
+GSL_B.US,D,20200924,000000,22.03,22.03,21.7,21.835,5682,0
+GSL_B.US,D,20200925,000000,21.87,22.3599,21.61,21.79,11049,0
+GSL_B.US,D,20200928,000000,21.79,22.1613,21.55,22,10329,0
+GSL_B.US,D,20200929,000000,22,22.22,22,22.12,6453,0
+GSL_B.US,D,20200930,000000,22.2,22.2,21.9,21.9,4112,0
+GSL_B.US,D,20201001,000000,22,22.38,22,22.34,6209,0
+GSL_B.US,D,20201002,000000,22.39,22.39,22.1,22.36,9521,0
+GSL_B.US,D,20201005,000000,22.3,22.48,22.15,22.34,5704,0
+GSL_B.US,D,20201006,000000,22.4,22.72,22.4,22.6,15137,0
+GSL_B.US,D,20201007,000000,22.5559,22.75,22.4959,22.73,6728,0
+GSL_B.US,D,20201008,000000,22.75,22.89,22.6499,22.8,6935,0
+GSL_B.US,D,20201009,000000,22.775,22.775,22.5,22.54,10030,0
+GSL_B.US,D,20201012,000000,22.71,22.71,22.111,22.2402,11417,0
+GSL_B.US,D,20201013,000000,22.26,22.4,22.085,22.26,14041,0
+GSL_B.US,D,20201014,000000,22.04,22.15,22.04,22.08,14522,0
+GSL_B.US,D,20201015,000000,22.06,22.17,21.9,22.1,15487,0
+GSL_B.US,D,20201016,000000,22.25,22.25,21.96,22.06,8324,0
+GSL_B.US,D,20201019,000000,22.1,22.125,22,22,11219,0
+GSL_B.US,D,20201020,000000,22,22.115,21.98,22.05,2360,0
+GSL_B.US,D,20201021,000000,22.1,22.3,21.9,22.23,28504,0
+GSL_B.US,D,20201022,000000,22.15,22.25,22.115,22.25,11787,0
+GSL_B.US,D,20201023,000000,22.08,22.37,21.9,21.9,8919,0
+GSL_B.US,D,20201026,000000,21.95,21.9696,21.77,21.8,10507,0
+GSL_B.US,D,20201027,000000,21.85,22.22,21.85,22.22,3488,0
+GSL_B.US,D,20201028,000000,21.99,22.1,21.85,21.88,6290,0
+GSL_B.US,D,20201029,000000,21.91,22.37,21.8955,22.02,6516,0
+GSL_B.US,D,20201030,000000,22,22,21.3999,21.4838,19617,0
+GSL_B.US,D,20201102,000000,22.205,22.205,21.65,21.65,746,0
+GSL_B.US,D,20201103,000000,21.8001,22.37,21.8001,22.37,2047,0
+GSL_B.US,D,20201104,000000,22.38,22.74,22.38,22.74,480,0
+GSL_B.US,D,20201105,000000,22.74,22.86,22.6,22.842,12177,0
+GSL_B.US,D,20201106,000000,22.8,22.81,22.52,22.81,3746,0
+GSL_B.US,D,20201109,000000,23,23.4,22.595,22.66,15052,0
+GSL_B.US,D,20201110,000000,22.59,22.93,22.44,22.65,11328,0
+GSL_B.US,D,20201111,000000,22.9,22.9,22.48,22.5,10749,0
+GSL_B.US,D,20201112,000000,22.31,22.5139,21.57,22.1,19205,0
+GSL_B.US,D,20201113,000000,22.22,22.4402,22.16,22.29,10774,0
+GSL_B.US,D,20201116,000000,22.3,22.49,22.2,22.35,29629,0
+GSL_B.US,D,20201117,000000,22.45,22.45,22.25,22.39,67292,0
+GSL_B.US,D,20201118,000000,22.4,22.66,22.35,22.45,30087,0
+GSL_B.US,D,20201119,000000,22.5,22.54,22.3,22.52,21634,0
+GSL_B.US,D,20201120,000000,22.49,22.56,22.27,22.56,17873,0
+GSL_B.US,D,20201123,000000,22.56,22.89,22.5,22.69,19632,0
+GSL_B.US,D,20201124,000000,22.7,22.73,22.6,22.68,20575,0
+GSL_B.US,D,20201125,000000,22.695,22.8371,22.44,22.73,10552,0
+GSL_B.US,D,20201127,000000,22.82,22.82,22.73,22.8,31198,0
+GSL_B.US,D,20201130,000000,22.8,22.96,22.66,22.75,20371,0
+GSL_B.US,D,20201201,000000,22.85,23.25,22.85,23.24,58229,0
+GSL_B.US,D,20201202,000000,23.44,23.44,23.3,23.33,49303,0
+GSL_B.US,D,20201203,000000,23.43,23.7,23.25,23.3,31833,0
+GSL_B.US,D,20201204,000000,23.3,23.4,23.19,23.2,127197,0
+GSL_B.US,D,20201207,000000,23.38,23.61,23.3221,23.55,26646,0
+GSL_B.US,D,20201208,000000,23.52,23.935,23.52,23.68,40285,0
+GSL_B.US,D,20201209,000000,23.69,24.51,23.69,24.35,299651,0
+GSL_B.US,D,20201210,000000,24.44,24.64,24.4,24.64,48767,0
+GSL_B.US,D,20201211,000000,24.64,24.75,24.64,24.72,21594,0
+GSL_B.US,D,20201214,000000,24.87,24.93,24.835,24.93,20127,0
+GSL_B.US,D,20201215,000000,24.93,25.0975,24.76,25.09,83795,0
+GSL_B.US,D,20201216,000000,25.18,25.375,25.1,25.2913,34972,0
+GSL_B.US,D,20201217,000000,25.3156,25.6664,25.315,25.44,27253,0
+GSL_B.US,D,20201218,000000,25.37,25.575,25.37,25.5667,13874,0
+GSL_B.US,D,20201221,000000,25.42,25.58,25.33,25.58,15583,0
+GSL_B.US,D,20201222,000000,25.2,25.2,24.77,24.8394,26416,0
+GSL_B.US,D,20201223,000000,24.9,24.94,24.8884,24.8884,14182,0
+GSL_B.US,D,20201224,000000,24.86,24.9381,24.75,24.89,10855,0
+GSL_B.US,D,20201228,000000,24.89,24.89,24.76,24.8,16252,0
+GSL_B.US,D,20201229,000000,24.75,24.792,24.65,24.73,85808,0
+GSL_B.US,D,20201230,000000,24.75,24.85,24.65,24.82,13692,0
+GSL_B.US,D,20201231,000000,24.73,24.89,24.73,24.88,4600,0
+GSL_B.US,D,20210104,000000,24.76,24.81,24.6084,24.72,25340,0
+GSL_B.US,D,20210105,000000,24.8,24.8,24.65,24.71,21721,0
+GSL_B.US,D,20210106,000000,24.81,24.93,24.7344,24.8411,12462,0
+GSL_B.US,D,20210107,000000,24.97,25.145,24.9,25.145,13525,0
+GSL_B.US,D,20210108,000000,25.1,25.2333,24.98,25.02,18125,0
+GSL_B.US,D,20210111,000000,25,25.2,24.94,25.1751,7876,0
+GSL_B.US,D,20210112,000000,25.19,25.33,25.19,25.23,7374,0
+GSL_B.US,D,20210113,000000,25.275,25.29,25.2,25.235,10163,0
+GSL_B.US,D,20210114,000000,25.2,25.24,25.1801,25.205,8590,0
+GSL_B.US,D,20210115,000000,25.1,25.2,25.1,25.19,2427,0
+GSL_B.US,D,20210119,000000,25.19,25.42,25.19,25.31,11152,0
+GSL_B.US,D,20210120,000000,25.42,25.4669,25.3799,25.446,4036,0
+GSL_B.US,D,20210121,000000,25.42,25.5,25.42,25.45,8503,0
+GSL_B.US,D,20210122,000000,25.45,25.5,25.26,25.49,18246,0
+GSL_B.US,D,20210125,000000,25.5,25.5,25.3004,25.44,6944,0
+GSL_B.US,D,20210126,000000,25.4,25.44,25.09,25.25,12275,0
+GSL_B.US,D,20210127,000000,25.14,25.226,25.01,25.0582,12875,0
+GSL_B.US,D,20210128,000000,25.06,25.29,25.06,25.28,4272,0
+GSL_B.US,D,20210129,000000,25.25,25.25,24.99,25.07,18482,0
+GSL_B.US,D,20210201,000000,25.26,25.3,25.0507,25.25,10062,0
+GSL_B.US,D,20210202,000000,25.24,25.24,25.06,25.2,20378,0
+GSL_B.US,D,20210203,000000,25.2175,25.25,25.155,25.2,15224,0
+GSL_B.US,D,20210204,000000,25.3,25.3,25.2,25.2499,27950,0
+GSL_B.US,D,20210205,000000,25.2,25.25,25.15,25.2,24105,0
+GSL_B.US,D,20210208,000000,25.25,25.3266,25.1942,25.2,49994,0
+GSL_B.US,D,20210209,000000,25.35,25.35,25.2615,25.3,17308,0
+GSL_B.US,D,20210210,000000,25.35,25.35,25.25,25.3,11022,0
+GSL_B.US,D,20210211,000000,25.3,25.3,25.25,25.25,18885,0
+GSL_B.US,D,20210212,000000,25.2821,25.3,25.25,25.27,7457,0
+GSL_B.US,D,20210216,000000,25.28,25.32,25.23,25.25,37080,0
+GSL_B.US,D,20210217,000000,25.25,25.285,25.15,25.17,25879,0
+GSL_B.US,D,20210218,000000,25.15,25.26,25.15,25.17,14584,0
+GSL_B.US,D,20210219,000000,25.15,25.2529,25.08,25.08,29747,0
+GSL_B.US,D,20210222,000000,25.07,25.08,25.0557,25.06,31957,0
+GSL_B.US,D,20210223,000000,25.06,25.06,25.0303,25.04,17501,0
+GSL_B.US,D,20210224,000000,25.03,25.06,25.0298,25.03,11453,0
+GSL_B.US,D,20210225,000000,25.06,25.1225,25,25.0499,81417,0
+GSL_B.US,D,20210226,000000,25.01,25.0299,24.99,24.99,16232,0
+GSL_B.US,D,20210301,000000,25.15,25.15,25,25,33898,0
+GSL_B.US,D,20210302,000000,25.15,25.1699,25.05,25.157,9662,0
+GSL_B.US,D,20210303,000000,25.15,25.16,25,25.01,13469,0
+GSL_B.US,D,20210304,000000,25.09,25.27,25.01,25.1296,45790,0
+GSL_B.US,D,20210305,000000,25.2,25.49,25.06,25.412,21610,0
+GSL_B.US,D,20210308,000000,25.55,25.59,25.49,25.55,38527,0
+GSL_B.US,D,20210309,000000,25.6,25.7,25.54,25.63,14787,0
+GSL_B.US,D,20210310,000000,25.68,25.68,25.46,25.47,36541,0
+GSL_B.US,D,20210311,000000,25.55,25.6,25.47,25.535,18554,0
+GSL_B.US,D,20210312,000000,25.47,25.52,25.4,25.46,27606,0
+GSL_B.US,D,20210315,000000,25.55,25.65,25.55,25.56,57593,0
+GSL_B.US,D,20210316,000000,25.56,25.59,25.43,25.43,39844,0
+GSL_B.US,D,20210317,000000,25.6,25.6,25.45,25.45,19373,0
+GSL_B.US,D,20210318,000000,25.52,25.64,25.43,25.5618,28810,0
+GSL_B.US,D,20210319,000000,25.62,25.62,25.5,25.5,24651,0
+GSL_B.US,D,20210322,000000,25.52,25.68,25.5,25.6794,23144,0
+GSL_B.US,D,20210323,000000,25.63,25.63,25.53,25.55,20871,0
+GSL_B.US,D,20210324,000000,25.16,25.29,25.08,25.1884,30767,0
+GSL_B.US,D,20210325,000000,25.16,25.24,25.1,25.24,10595,0
+GSL_B.US,D,20210326,000000,25.24,25.25,25.2101,25.2101,13202,0
+GSL_B.US,D,20210329,000000,25.2,25.231,25.1757,25.22,9796,0
+GSL_B.US,D,20210330,000000,25.22,25.22,25.06,25.13,23786,0
+GSL_B.US,D,20210331,000000,25.13,25.1599,25.1078,25.13,20500,0
+GSL_B.US,D,20210401,000000,25.13,25.1315,25.1,25.12,21086,0
+GSL_B.US,D,20210405,000000,25.13,25.13,25.08,25.11,34745,0
+GSL_B.US,D,20210406,000000,25.12,25.1799,25.08,25.135,33883,0
+GSL_B.US,D,20210407,000000,25.14,25.1793,25.09,25.12,15137,0
+GSL_B.US,D,20210408,000000,25.15,25.1799,25.07,25.07,36634,0
+GSL_B.US,D,20210409,000000,25.07,25.13,25.07,25.1,33162,0
+GSL_B.US,D,20210412,000000,25.18,25.18,25.1,25.18,52430,0
+GSL_B.US,D,20210413,000000,25.15,25.18,25.09,25.13,14897,0
+GSL_B.US,D,20210414,000000,25.12,25.18,25.09,25.1,27594,0
+GSL_B.US,D,20210415,000000,25.13,25.16,25.09,25.09,21705,0
+GSL_B.US,D,20210416,000000,25.09,25.15,25.08,25.11,28638,0
+GSL_B.US,D,20210419,000000,25.11,25.1499,25.11,25.14,16667,0
+GSL_B.US,D,20210420,000000,25.14,25.1721,25.06,25.07,27534,0
+GSL_B.US,D,20210421,000000,25.05,25.12,25.05,25.07,38486,0
+GSL_B.US,D,20210422,000000,25.07,25.25,25.07,25.22,107517,0
+GSL_B.US,D,20210423,000000,25.25,25.25,25.2,25.23,51997,0
+GSL_B.US,D,20210426,000000,25.25,25.25,25.15,25.2,26545,0
+GSL_B.US,D,20210427,000000,25.15,25.25,25.15,25.25,28865,0
+GSL_B.US,D,20210428,000000,25.25,25.25,25.15,25.18,28469,0
+GSL_B.US,D,20210429,000000,25.2,25.29,25.18,25.25,14988,0
+GSL_B.US,D,20210430,000000,25.3,25.33,25.28,25.33,10920,0
+GSL_B.US,D,20210503,000000,25.36,25.38,25.21,25.3,34491,0
+GSL_B.US,D,20210504,000000,25.31,25.39,25.23,25.39,27767,0
+GSL_B.US,D,20210505,000000,25.46,25.46,25.4247,25.46,3633,0
+GSL_B.US,D,20210506,000000,25.4,25.46,25.33,25.46,7140,0
+GSL_B.US,D,20210507,000000,25.43,25.46,25.422,25.46,10199,0
+GSL_B.US,D,20210510,000000,25.46,25.5,25.441,25.5,9238,0
+GSL_B.US,D,20210511,000000,25.5,25.5,25.4,25.45,13196,0
+GSL_B.US,D,20210512,000000,25.4,25.4,25.25,25.31,71898,0
+GSL_B.US,D,20210513,000000,25.31,25.3981,25.25,25.3,29257,0
+GSL_B.US,D,20210514,000000,25.34,25.47,25.2501,25.3,39117,0
+GSL_B.US,D,20210517,000000,25.33,25.35,25.26,25.35,56181,0
+GSL_B.US,D,20210518,000000,25.44,25.44,25.3131,25.34,13780,0
+GSL_B.US,D,20210519,000000,25.35,25.4272,25.26,25.3,45350,0
+GSL_B.US,D,20210520,000000,25.3,25.38,25.29,25.38,32473,0
+GSL_B.US,D,20210521,000000,25.4,25.4799,25.28,25.28,70433,0
+GSL_B.US,D,20210524,000000,25.33,25.4899,25.29,25.41,52525,0
+GSL_B.US,D,20210525,000000,25.41,25.41,25.325,25.33,19866,0
+GSL_B.US,D,20210526,000000,25.37,25.42,25.32,25.36,17653,0
+GSL_B.US,D,20210527,000000,25.35,25.37,25.29,25.35,41508,0
+GSL_B.US,D,20210528,000000,25.35,25.39,25.29,25.36,59162,0
+GSL_B.US,D,20210601,000000,25.36,25.46,25.36,25.46,37465,0
+GSL_B.US,D,20210602,000000,25.45,25.46,25.38,25.4,41807,0
+GSL_B.US,D,20210603,000000,25.4,25.4488,25.4,25.4,18835,0
+GSL_B.US,D,20210604,000000,25.45,25.4915,25.41,25.48,17874,0
+GSL_B.US,D,20210607,000000,25.5,25.6,25.49,25.58,17222,0
+GSL_B.US,D,20210608,000000,25.64,25.715,25.5925,25.715,25933,0
+GSL_B.US,D,20210609,000000,25.6,25.83,25.6,25.78,43112,0
+GSL_B.US,D,20210610,000000,25.84,25.8485,25.7503,25.802,25421,0
+GSL_B.US,D,20210611,000000,25.88,25.99,25.8385,25.95,15506,0
+GSL_B.US,D,20210614,000000,26.08,26.1899,26,26.0001,25276,0
+GSL_B.US,D,20210615,000000,26,26.1599,25.804,25.96,49550,0
+GSL_B.US,D,20210616,000000,26,26.1,26,26.04,21278,0
+GSL_B.US,D,20210617,000000,26.09,26.09,25.8475,25.92,73207,0
+GSL_B.US,D,20210618,000000,26,26.0288,25.8,25.8,25323,0
+GSL_B.US,D,20210621,000000,25.96,26,25.87,25.895,46510,0
+GSL_B.US,D,20210622,000000,25.9,25.9,25.88,25.88,35751,0
+GSL_B.US,D,20210623,000000,25.44,25.4599,25.3,25.45,33460,0
+GSL_B.US,D,20210624,000000,25.4,25.52,25.4,25.48,13160,0
+GSL_B.US,D,20210625,000000,25.52,25.58,25.5199,25.54,9776,0
+GSL_B.US,D,20210628,000000,25.59,25.59,25.504,25.53,20473,0
+GSL_B.US,D,20210629,000000,25.53,25.54,25.43,25.49,21452,0
+GSL_B.US,D,20210630,000000,25.46,25.65,25.46,25.5401,34718,0
+GSL_B.US,D,20210701,000000,25.555,25.67,25.535,25.64,42844,0
+GSL_B.US,D,20210702,000000,25.67,25.67,25.575,25.595,24246,0
+GSL_B.US,D,20210706,000000,25.6,25.6421,25.58,25.6186,19381,0
+GSL_B.US,D,20210707,000000,25.6,25.6,25.48,25.5,15577,0
+GSL_B.US,D,20210708,000000,25.5,25.5899,25.42,25.44,12168,0
+GSL_B.US,D,20210709,000000,25.5,25.6,25.41,25.5199,132345,0
+GSL_B.US,D,20210712,000000,25.5,25.57,25.5,25.56,23021,0
+GSL_B.US,D,20210713,000000,25.53,25.53,25.47,25.5,39328,0
+GSL_B.US,D,20210714,000000,25.5,25.5011,25.445,25.4799,24501,0
+GSL_B.US,D,20210715,000000,25.49,25.5099,25.41,25.49,46330,0
+GSL_B.US,D,20210716,000000,25.5,25.5,25.4101,25.43,31238,0
+GSL_B.US,D,20210719,000000,25.47,25.47,25.35,25.43,20329,0
+GSL_B.US,D,20210720,000000,25.49,25.49,25.3695,25.44,25509,0
+GSL_B.US,D,20210721,000000,25.37,25.4999,25.37,25.42,32059,0
+GSL_B.US,D,20210722,000000,25.43,25.43,25.4,25.405,16016,0
+GSL_B.US,D,20210723,000000,25.43,25.43,25.41,25.43,22843,0
+GSL_B.US,D,20210726,000000,25.42,25.45,25.4,25.43,23114,0
+GSL_B.US,D,20210727,000000,25.4024,25.5,25.381,25.47,6521,0
+GSL_B.US,D,20210728,000000,25.41,25.5,25.41,25.49,5565,0
+GSL_B.US,D,20210729,000000,25.57,25.59,25.5295,25.59,13535,0
+GSL_B.US,D,20210730,000000,25.59,25.59,25.4301,25.55,32792,0
+GSL_B.US,D,20210802,000000,25.57,25.59,25.4701,25.4997,17065,0
+GSL_B.US,D,20210803,000000,25.5,25.5141,25.43,25.51,26328,0
+GSL_B.US,D,20210804,000000,25.56,25.56,25.4808,25.56,12994,0
+GSL_B.US,D,20210805,000000,25.56,25.62,25.5201,25.62,9953,0
+GSL_B.US,D,20210806,000000,25.65,25.65,25.6182,25.6298,14316,0
+GSL_B.US,D,20210809,000000,25.67,25.67,25.5,25.54,11453,0
+GSL_B.US,D,20210810,000000,25.54,25.55,25.51,25.54,13201,0
+GSL_B.US,D,20210811,000000,25.55,25.565,25.5,25.52,17588,0
+GSL_B.US,D,20210812,000000,25.53,25.6,25.51,25.56,9046,0
+GSL_B.US,D,20210813,000000,25.57,25.5899,25.55,25.555,6191,0
+GSL_B.US,D,20210816,000000,25.55,25.5819,25.5,25.55,13274,0
+GSL_B.US,D,20210817,000000,25.535,25.535,25.5,25.52,8130,0
+GSL_B.US,D,20210818,000000,25.52,25.5399,25.44,25.51,17550,0
+GSL_B.US,D,20210819,000000,25.45,25.56,25.44,25.54,8324,0
+GSL_B.US,D,20210820,000000,25.54,25.5499,25.47,25.52,11318,0
+GSL_B.US,D,20210823,000000,25.52,25.525,25.45,25.52,34463,0
+GSL_B.US,D,20210824,000000,25.5,25.5,25.48,25.5,14874,0
+GSL_B.US,D,20210825,000000,25.49,25.51,25.4801,25.4901,11632,0
+GSL_B.US,D,20210826,000000,25.5,25.54,25.475,25.49,22287,0
+GSL_B.US,D,20210827,000000,25.5,25.5,25.48,25.49,19186,0
+GSL_B.US,D,20210830,000000,25.48,25.5299,25.47,25.5,16207,0
+GSL_B.US,D,20210831,000000,25.5,25.5263,25.49,25.4999,9760,0
+GSL_B.US,D,20210901,000000,25.5,25.55,25.5,25.515,20649,0
+GSL_B.US,D,20210902,000000,25.5,25.58,25.4999,25.54,49060,0
+GSL_B.US,D,20210903,000000,25.55,25.575,25.5,25.55,27303,0
+GSL_B.US,D,20210907,000000,25.55,25.585,25.5,25.54,34932,0
+GSL_B.US,D,20210908,000000,25.55,25.565,25.5,25.54,61148,0
+GSL_B.US,D,20210909,000000,25.54,25.5699,25.51,25.54,23497,0
+GSL_B.US,D,20210910,000000,25.54,25.5723,25.528,25.53,28257,0
+GSL_B.US,D,20210913,000000,25.53,25.6661,25.53,25.6661,15120,0
+GSL_B.US,D,20210914,000000,25.65,25.65,25.57,25.65,24302,0
+GSL_B.US,D,20210915,000000,25.63,25.67,25.61,25.64,26261,0
+GSL_B.US,D,20210916,000000,25.62,25.6699,25.62,25.64,27569,0
+GSL_B.US,D,20210917,000000,25.64,25.67,25.615,25.64,26065,0
+GSL_B.US,D,20210920,000000,25.6,25.66,25.58,25.63,62105,0
+GSL_B.US,D,20210921,000000,25.64,25.73,25.6,25.72,111611,0
+GSL_B.US,D,20210922,000000,25.72,25.8,25.71,25.8,17975,0
+GSL_B.US,D,20210923,000000,25.3,25.48,25.26,25.36,111134,0
+GSL_B.US,D,20210924,000000,25.37,25.38,25.26,25.38,41512,0
+GSL_B.US,D,20210927,000000,25.39,25.47,25.3,25.43,56722,0
+GSL_B.US,D,20210928,000000,25.45,25.46,25.34,25.4599,27816,0
+GSL_B.US,D,20210929,000000,25.36,25.48,25.36,25.47,22286,0
+GSL_B.US,D,20210930,000000,25.46,25.48,25.4,25.47,12404,0
+GSL_B.US,D,20211001,000000,25.42,25.48,25.4,25.48,10391,0
+GSL_B.US,D,20211004,000000,25.48,25.49,25.38,25.45,22939,0
+GSL_B.US,D,20211005,000000,25.47,25.47,25.38,25.47,14276,0
+GSL_B.US,D,20211006,000000,25.47,25.47,25.39,25.4599,7473,0
+GSL_B.US,D,20211007,000000,25.46,25.46,25.4,25.46,10144,0
+GSL_B.US,D,20211008,000000,25.4,25.46,25.4,25.4227,7334,0
+GSL_B.US,D,20211011,000000,25.4,25.45,25.4,25.4397,7974,0
+GSL_B.US,D,20211012,000000,25.42,25.4999,25.4,25.4,20882,0
+GSL_B.US,D,20211013,000000,25.5,25.58,25.445,25.57,14534,0
+GSL_B.US,D,20211014,000000,25.6,25.6,25.5,25.5438,10514,0
+GSL_B.US,D,20211015,000000,25.6,25.6,25.5,25.5301,8689,0
+GSL_B.US,D,20211018,000000,25.55,25.55,25.53,25.545,8373,0
+GSL_B.US,D,20211019,000000,25.5641,25.58,25.51,25.5742,20225,0
+GSL_B.US,D,20211020,000000,25.62,25.63,25.58,25.61,8546,0
+GSL_B.US,D,20211021,000000,25.61,25.72,25.59,25.7194,11639,0
+GSL_B.US,D,20211022,000000,25.59,25.675,25.59,25.65,4510,0
+GSL_B.US,D,20211025,000000,25.53,25.6888,25.501,25.55,13764,0
+GSL_B.US,D,20211026,000000,25.65,25.65,25.55,25.6346,15351,0
+GSL_B.US,D,20211027,000000,25.64,25.64,25.5615,25.635,6268,0
+GSL_B.US,D,20211028,000000,25.6273,25.69,25.6273,25.68,3123,0
+GSL_B.US,D,20211029,000000,25.6,25.71,25.6,25.695,6102,0
+GSL_B.US,D,20211101,000000,25.69,25.735,25.645,25.735,6151,0
+GSL_B.US,D,20211102,000000,25.74,25.7799,25.7392,25.76,9780,0
+GSL_B.US,D,20211103,000000,25.75,25.75,25.67,25.74,12476,0
+GSL_B.US,D,20211104,000000,25.6,25.76,25.6,25.76,7010,0
+GSL_B.US,D,20211105,000000,25.7501,25.83,25.7501,25.81,7222,0
+GSL_B.US,D,20211108,000000,25.84,25.99,25.839,25.895,12453,0
+GSL_B.US,D,20211109,000000,25.83,25.9199,25.7901,25.865,5951,0
+GSL_B.US,D,20211110,000000,25.97,25.97,25.8508,25.95,10423,0
+GSL_B.US,D,20211111,000000,25.98,26,25.86,25.86,12562,0
+GSL_B.US,D,20211112,000000,25.86,26,25.86,25.909,3656,0
+GSL_B.US,D,20211115,000000,26.08,26.18,25.91,26.18,14108,0
+GSL_B.US,D,20211116,000000,26.18,26.18,26.01,26.0125,7245,0
+GSL_B.US,D,20211117,000000,26.12,26.25,26.02,26.0933,8745,0
+GSL_B.US,D,20211118,000000,26.15,26.1601,25.9122,25.97,11342,0
+GSL_B.US,D,20211119,000000,26.06,26.06,25.8601,25.983,3105,0
+GSL_B.US,D,20211122,000000,26,26,25.84,25.92,6458,0
+GSL_B.US,D,20211123,000000,25.97,25.97,25.83,25.92,4029,0
+GSL_B.US,D,20211124,000000,25.9,26.08,25.6431,25.84,17252,0
+GSL_B.US,D,20211126,000000,25.7526,25.8944,25.6113,25.66,6393,0
+GSL_B.US,D,20211129,000000,25.99,26.05,25.7,25.8,4969,0
+GSL_B.US,D,20211130,000000,25.8,26.0575,25.8,26.0575,3803,0
+GSL_B.US,D,20211201,000000,25.9018,26.04,25.75,25.75,3664,0
+GSL_B.US,D,20211202,000000,25.72,25.96,25.72,25.8201,6519,0
+GSL_B.US,D,20211203,000000,25.83,25.884,25.625,25.6342,18800,0
+GSL_B.US,D,20211206,000000,25.68,26,25.68,25.74,13365,0
+GSL_B.US,D,20211207,000000,25.95,26.17,25.77,26.1077,10515,0
+GSL_B.US,D,20211208,000000,26,26.13,25.81,26.05,10194,0
+GSL_B.US,D,20211209,000000,26.17,26.18,25.9816,26.002,6960,0
+GSL_B.US,D,20211210,000000,26.13,26.1399,25.9,25.95,3104,0
+GSL_B.US,D,20211213,000000,26,26.0463,25.7813,25.9415,26460,0
+GSL_B.US,D,20211214,000000,26.07,26.1,25.9701,25.9701,8423,0
+GSL_B.US,D,20211215,000000,26.12,26.12,25.85,25.9859,7118,0
+GSL_B.US,D,20211216,000000,26.02,26.079,25.8,26.079,10639,0
+GSL_B.US,D,20211217,000000,25.77,26,25.75,25.98,12160,0
+GSL_B.US,D,20211220,000000,25.86,26.04,25.85,26.0298,15348,0
+GSL_B.US,D,20211221,000000,26.05,26.15,26.05,26.14,22187,0
+GSL_B.US,D,20211222,000000,26.15,26.18,25.93,26.17,11386,0
+GSL_B.US,D,20211223,000000,25.65,25.78,25.65,25.74,22907,0
+GSL_B.US,D,20211227,000000,25.73,25.83,25.6588,25.75,23152,0
+GSL_B.US,D,20211228,000000,25.75,25.75,25.67,25.67,13589,0
+GSL_B.US,D,20211229,000000,25.74,25.75,25.6699,25.75,7038,0
+GSL_B.US,D,20211230,000000,25.75,25.75,25.62,25.7299,14827,0
+GSL_B.US,D,20211231,000000,25.65,25.7299,25.65,25.7,3721,0
+GSL_B.US,D,20220103,000000,25.65,25.7998,25.62,25.77,13014,0
+GSL_B.US,D,20220104,000000,25.83,25.885,25.7814,25.85,9519,0
+GSL_B.US,D,20220105,000000,25.85,25.85,25.74,25.8171,7237,0
+GSL_B.US,D,20220106,000000,25.82,25.89,25.788,25.8899,6729,0
+GSL_B.US,D,20220107,000000,25.835,25.92,25.73,25.81,13031,0
+GSL_B.US,D,20220110,000000,25.82,25.85,25.7,25.85,13567,0
+GSL_B.US,D,20220111,000000,25.72,25.85,25.69,25.785,17790,0
+GSL_B.US,D,20220112,000000,25.78,25.925,25.78,25.925,5491,0
+GSL_B.US,D,20220113,000000,25.94,26.03,25.7817,25.96,9014,0
+GSL_B.US,D,20220114,000000,25.95,25.9517,25.81,25.945,7894,0
+GSL_B.US,D,20220118,000000,25.84,25.98,25.83,25.965,8352,0
+GSL_B.US,D,20220119,000000,25.9999,26,25.95,25.98,7675,0
+GSL_B.US,D,20220120,000000,26.07,26.08,25.955,26.03,9467,0
+GSL_B.US,D,20220121,000000,25.89,26.08,25.82,25.82,13250,0
+GSL_B.US,D,20220124,000000,25.76,25.8398,25.4,25.75,40600,0
+GSL_B.US,D,20220125,000000,25.62,25.95,25.4,25.88,22699,0
+GSL_B.US,D,20220126,000000,25.82,25.872,25.7,25.7,9712,0
+GSL_B.US,D,20220127,000000,25.7,25.87,25.7,25.8,6367,0
+GSL_B.US,D,20220128,000000,25.8,25.88,25.71,25.8722,9407,0
+GSL_B.US,D,20220131,000000,25.79,25.84,25.7,25.8287,21359,0
+GSL_B.US,D,20220201,000000,25.86,25.86,25.7105,25.7782,10644,0
+GSL_B.US,D,20220202,000000,25.77,25.86,25.77,25.86,3589,0
+GSL_B.US,D,20220203,000000,25.86,25.86,25.79,25.83,18335,0
+GSL_B.US,D,20220204,000000,25.79,25.86,25.79,25.8599,2529,0
+GSL_B.US,D,20220207,000000,25.85,25.86,25.75,25.86,8814,0
+GSL_B.US,D,20220208,000000,25.8,25.85,25.75,25.8004,4333,0
+GSL_B.US,D,20220209,000000,25.8,25.8499,25.7114,25.7537,3407,0
+GSL_B.US,D,20220210,000000,25.75,25.83,25.75,25.8108,11749,0
+GSL_B.US,D,20220211,000000,25.8,25.8,25.71,25.7579,4163,0
+GSL_B.US,D,20220214,000000,25.73,25.73,25.45,25.5998,22325,0
+GSL_B.US,D,20220215,000000,25.6,25.745,25.6,25.69,5337,0
+GSL_B.US,D,20220216,000000,25.69,25.77,25.61,25.61,14453,0
+GSL_B.US,D,20220217,000000,25.6,25.69,25.6,25.6298,4442,0
+GSL_B.US,D,20220218,000000,25.6,25.76,25.6,25.76,5467,0
+GSL_B.US,D,20220222,000000,25.7,25.86,25.651,25.8263,21899,0
+GSL_B.US,D,20220223,000000,25.7001,25.8001,25.6,25.65,9329,0
+GSL_B.US,D,20220224,000000,25.6,25.75,25.4,25.75,18766,0
+GSL_B.US,D,20220225,000000,25.74,25.75,25.66,25.75,6392,0
+GSL_B.US,D,20220228,000000,25.7,25.7,25.59,25.6898,4425,0
+GSL_B.US,D,20220301,000000,25.7,25.75,25.6,25.6423,16640,0
+GSL_B.US,D,20220302,000000,25.61,25.7,25.6,25.7,29764,0
+GSL_B.US,D,20220303,000000,25.63,25.8,25.57,25.6073,24293,0
+GSL_B.US,D,20220304,000000,25.62,25.7,25.6,25.65,12259,0
+GSL_B.US,D,20220307,000000,25.65,25.69,25.58,25.64,13569,0
+GSL_B.US,D,20220308,000000,25.55,25.66,25.5001,25.63,12853,0
+GSL_B.US,D,20220309,000000,25.6215,25.64,25.56,25.64,8868,0
+GSL_B.US,D,20220310,000000,25.6464,25.7296,25.64,25.6751,22041,0
+GSL_B.US,D,20220311,000000,25.7,25.75,25.65,25.69,16640,0
+GSL_B.US,D,20220314,000000,25.69,25.77,25.639,25.76,17351,0
+GSL_B.US,D,20220315,000000,25.6,25.98,25.6,25.92,35477,0
+GSL_B.US,D,20220316,000000,25.92,26.3108,25.905,26.185,47500,0
+GSL_B.US,D,20220317,000000,26.04,26.29,26.04,26.28,18198,0
+GSL_B.US,D,20220318,000000,26.28,26.35,26.1421,26.33,20053,0
+GSL_B.US,D,20220321,000000,26.36,26.49,26.15,26.42,44320,0
+GSL_B.US,D,20220322,000000,26.31,26.64,26.2206,26.54,21198,0
+GSL_B.US,D,20220323,000000,26.57,26.64,26.5,26.52,53039,0
+GSL_B.US,D,20220324,000000,25.91,26.16,25.87,25.93,53183,0
+GSL_B.US,D,20220325,000000,25.93,26.28,25.91,26.24,24864,0
+GSL_B.US,D,20220328,000000,26.1,26.26,25.9401,26.25,36673,0
+GSL_B.US,D,20220329,000000,26.16,26.27,26.1,26.16,23174,0
+GSL_B.US,D,20220330,000000,26.29,26.91,25.962,26.73,38481,0
+GSL_B.US,D,20220331,000000,26.64,26.84,26.33,26.84,345086,0
+GSL_B.US,D,20220401,000000,26.66,26.99,26.5288,26.66,86723,0
+GSL_B.US,D,20220404,000000,26.73,26.73,26.5,26.7,15403,0
+GSL_B.US,D,20220405,000000,26.68,26.68,26.47,26.47,11660,0
+GSL_B.US,D,20220406,000000,26.36,26.47,26.24,26.3043,14815,0
+GSL_B.US,D,20220407,000000,26.35,26.5858,26.32,26.435,4916,0
+GSL_B.US,D,20220408,000000,26.3,26.47,26.28,26.28,2660,0
+GSL_B.US,D,20220411,000000,26.11,26.3131,26.0078,26.05,4590,0
+GSL_B.US,D,20220412,000000,26.1,26.3745,26.02,26.2285,8158,0
+GSL_B.US,D,20220413,000000,26.44,26.44,26.2,26.44,9284,0
+GSL_B.US,D,20220414,000000,26.3017,26.3112,26.22,26.2752,8763,0
+GSL_B.US,D,20220418,000000,26.25,26.25,26.01,26.13,10134,0
+GSL_B.US,D,20220419,000000,26.22,26.35,26.1198,26.1951,11159,0
+GSL_B.US,D,20220420,000000,26.3,26.48,26.3,26.311,5263,0
+GSL_B.US,D,20220421,000000,26.4,26.4,26.2,26.27,13660,0
+GSL_B.US,D,20220422,000000,26.27,26.3298,26.2401,26.26,9554,0
+GSL_B.US,D,20220425,000000,26.24,26.3499,26.06,26.19,14927,0
+GSL_B.US,D,20220426,000000,26.35,26.35,25.8,25.89,20591,0
+GSL_B.US,D,20220427,000000,26.24,26.2745,26.01,26.11,8352,0
+GSL_B.US,D,20220428,000000,26.2,26.29,26,26.15,5046,0
+GSL_B.US,D,20220429,000000,26.029,26.6,26.029,26.6,37270,0
+GSL_B.US,D,20220502,000000,26.35,26.49,26.18,26.2865,11109,0
+GSL_B.US,D,20220503,000000,26.21,26.2944,26.11,26.23,7419,0
+GSL_B.US,D,20220504,000000,26.25,26.25,26.1,26.16,7825,0
+GSL_B.US,D,20220505,000000,26.49,26.49,26.11,26.1647,7317,0
+GSL_B.US,D,20220506,000000,26.11,26.285,25.84,25.84,12780,0
+GSL_B.US,D,20220509,000000,26.07,26.07,25.75,25.75,11619,0
+GSL_B.US,D,20220510,000000,25.75,26.058,25.585,25.6127,28155,0
+GSL_B.US,D,20220511,000000,25.47,25.9016,25.45,25.7,10584,0
+GSL_B.US,D,20220512,000000,25.732,25.89,25.5163,25.65,25323,0
+GSL_B.US,D,20220513,000000,25.8087,25.84,25.68,25.745,8063,0
+GSL_B.US,D,20220516,000000,25.75,25.89,25.65,25.7876,10222,0
+GSL_B.US,D,20220517,000000,25.89,25.92,25.7,25.78,9902,0
+GSL_B.US,D,20220518,000000,25.78,25.92,25.3173,25.4721,32506,0
+GSL_B.US,D,20220519,000000,25.38,25.73,25.38,25.7,10849,0
+GSL_B.US,D,20220520,000000,25.6,25.78,25.6,25.6,8423,0
+GSL_B.US,D,20220523,000000,25.53,25.78,25.4219,25.78,16050,0
+GSL_B.US,D,20220524,000000,25.85,25.85,25.61,25.664,3133,0
+GSL_B.US,D,20220525,000000,25.73,25.85,25.6707,25.85,6755,0
+GSL_B.US,D,20220526,000000,25.87,25.93,25.78,25.875,6094,0
+GSL_B.US,D,20220527,000000,25.95,25.95,25.84,25.95,4048,0
+GSL_B.US,D,20220531,000000,26,26.14,25.95,26.14,16510,0
+GSL_B.US,D,20220601,000000,26.23,26.23,25.9,26.05,5130,0
+GSL_B.US,D,20220602,000000,26.17,26.17,26,26,6600,0
+GSL_B.US,D,20220603,000000,26.0199,26.1208,26.0199,26.12,3192,0
+GSL_B.US,D,20220606,000000,26.22,26.22,26,26.17,4433,0
+GSL_B.US,D,20220607,000000,26.21,26.24,26.12,26.2,4370,0
+GSL_B.US,D,20220608,000000,26.25,26.25,26.0849,26.2,6674,0
+GSL_B.US,D,20220609,000000,26.25,26.25,26.05,26.1201,4891,0
+GSL_B.US,D,20220610,000000,26.23,26.23,25.77,25.8,10362,0
+GSL_B.US,D,20220613,000000,25.78,25.8,25.5,25.8,24967,0
+GSL_B.US,D,20220614,000000,25.7513,25.77,25.32,25.32,31335,0
+GSL_B.US,D,20220615,000000,25.32,25.6099,25.32,25.6099,15358,0
+GSL_B.US,D,20220616,000000,25.64,25.64,25.5,25.5924,8433,0
+GSL_B.US,D,20220617,000000,25.61,26.25,25.61,25.87,16492,0
+GSL_B.US,D,20220621,000000,25.98,26.06,25.8845,26,8590,0
+GSL_B.US,D,20220622,000000,26.15,26.22,26.035,26.06,7948,0
+GSL_B.US,D,20220623,000000,25.79,25.8729,25.13,25.13,30310,0
+GSL_B.US,D,20220624,000000,25.22,25.3475,25.22,25.34,9623,0
+GSL_B.US,D,20220627,000000,25.44,25.44,25.17,25.2,25509,0
+GSL_B.US,D,20220628,000000,25.25,25.27,25.25,25.27,8553,0
+GSL_B.US,D,20220629,000000,25.35,25.37,25.25,25.3,4001,0
+GSL_B.US,D,20220630,000000,25.3,25.35,25.15,25.15,10567,0
+GSL_B.US,D,20220701,000000,25.15,25.35,25.13,25.13,23772,0
+GSL_B.US,D,20220705,000000,25.23,25.3142,25.14,25.15,15461,0
+GSL_B.US,D,20220706,000000,25.15,25.24,25.15,25.2,12086,0
+GSL_B.US,D,20220707,000000,25.2193,25.2193,25.19,25.2,3965,0
+GSL_B.US,D,20220708,000000,25.2,25.2499,25.2,25.215,2847,0
+GSL_B.US,D,20220711,000000,25.25,25.43,25.2283,25.33,10494,0
+GSL_B.US,D,20220712,000000,25.43,25.43,25.2501,25.3,7711,0
+GSL_B.US,D,20220713,000000,25.32,25.3406,25.2901,25.2901,4289,0
+GSL_B.US,D,20220714,000000,25.25,25.25,25.22,25.25,7928,0
+GSL_B.US,D,20220715,000000,25.25,25.317,25.25,25.317,7619,0
+GSL_B.US,D,20220718,000000,25.4,25.5598,25.4,25.4619,11078,0
+GSL_B.US,D,20220719,000000,25.425,25.425,25.36,25.375,4501,0
+GSL_B.US,D,20220720,000000,25.36,25.4206,25.36,25.405,4567,0
+GSL_B.US,D,20220721,000000,25.4,25.41,25.28,25.35,19574,0
+GSL_B.US,D,20220722,000000,25.42,25.5,25.3132,25.38,4198,0
+GSL_B.US,D,20220725,000000,25.45,25.45,25.38,25.38,2430,0
+GSL_B.US,D,20220726,000000,25.35,25.46,25.35,25.38,7785,0
+GSL_B.US,D,20220727,000000,25.38,25.477,25.31,25.4,5826,0
+GSL_B.US,D,20220728,000000,25.4251,25.4251,25.35,25.37,13080,0
+GSL_B.US,D,20220729,000000,25.36,25.49,25.36,25.37,35131,0
+GSL_B.US,D,20220801,000000,25.42,25.59,25.41,25.51,12587,0
+GSL_B.US,D,20220802,000000,25.64,25.64,25.5,25.5,3427,0
+GSL_B.US,D,20220803,000000,25.5,25.74,25.5,25.74,2636,0
+GSL_B.US,D,20220804,000000,25.52,25.723,25.48,25.7,10699,0
+GSL_B.US,D,20220805,000000,25.7,25.7,25.44,25.4947,4625,0
+GSL_B.US,D,20220808,000000,25.45,25.6075,25.45,25.48,6017,0
+GSL_B.US,D,20220809,000000,25.5,25.5,25.4401,25.48,5035,0
+GSL_B.US,D,20220810,000000,25.5,25.56,25.45,25.525,4475,0
+GSL_B.US,D,20220811,000000,25.58,25.58,25.45,25.5,10103,0
+GSL_B.US,D,20220812,000000,25.55,25.63,25.5,25.5501,12431,0
+GSL_B.US,D,20220815,000000,25.55,25.6496,25.5,25.62,11004,0
+GSL_B.US,D,20220816,000000,25.67,25.67,25.55,25.6694,3787,0
+GSL_B.US,D,20220817,000000,25.65,25.6699,25.6018,25.6099,4914,0
+GSL_B.US,D,20220818,000000,25.58,25.66,25.4925,25.5999,13761,0
+GSL_B.US,D,20220819,000000,25.5,25.575,25.5,25.5,9917,0
+GSL_B.US,D,20220822,000000,25.5,25.6,25.5,25.56,15643,0
+GSL_B.US,D,20220823,000000,25.5,25.545,25.46,25.46,5136,0
+GSL_B.US,D,20220824,000000,25.56,25.56,25.499,25.55,6244,0
+GSL_B.US,D,20220825,000000,25.55,25.61,25.51,25.56,6105,0
+GSL_B.US,D,20220826,000000,25.56,25.56,25.45,25.5134,4075,0
+GSL_B.US,D,20220829,000000,25.56,25.5697,25.51,25.55,5650,0
+GSL_B.US,D,20220830,000000,25.57,25.5799,25.5,25.5479,5650,0
+GSL_B.US,D,20220831,000000,25.57,25.57,25.54,25.54,7005,0
+GSL_B.US,D,20220901,000000,25.5,25.58,25.5,25.56,7974,0
+GSL_B.US,D,20220902,000000,25.55,25.62,25.5106,25.6001,9183,0
+GSL_B.US,D,20220906,000000,25.68,25.68,25.5133,25.601,6305,0
+GSL_B.US,D,20220907,000000,25.625,25.698,25.55,25.55,5655,0
+GSL_B.US,D,20220908,000000,25.59,25.7,25.59,25.69,6732,0
+GSL_B.US,D,20220909,000000,25.69,25.7499,25.676,25.6856,5886,0
+GSL_B.US,D,20220912,000000,25.75,25.93,25.75,25.915,9556,0
+GSL_B.US,D,20220913,000000,25.95,25.9689,25.72,25.72,5930,0
+GSL_B.US,D,20220914,000000,25.97,25.97,25.76,25.943,10665,0
+GSL_B.US,D,20220915,000000,25.92,25.92,25.75,25.76,2502,0
+GSL_B.US,D,20220916,000000,25.73,25.8909,25.68,25.76,4653,0
+GSL_B.US,D,20220919,000000,25.87,25.87,25.68,25.74,6893,0
+GSL_B.US,D,20220920,000000,25.7,25.9,25.7,25.9,11361,0
+GSL_B.US,D,20220921,000000,25.94,25.94,25.8027,25.88,3086,0
+GSL_B.US,D,20220922,000000,25.96,25.96,25.73,25.9,19542,0
+GSL_B.US,D,20220923,000000,25.46,25.68,25.13,25.17,38231,0
+GSL_B.US,D,20220926,000000,25,25.35,24.91,25.305,26209,0
+GSL_B.US,D,20220927,000000,25.35,25.49,25.14,25.38,13927,0
+GSL_B.US,D,20220928,000000,25.4,25.4,25.25,25.3,13428,0
+GSL_B.US,D,20220929,000000,25.3,25.3,25.165,25.25,11224,0
+GSL_B.US,D,20220930,000000,25.25,25.5,25.2077,25.48,27632,0
+GSL_B.US,D,20221003,000000,25.32,25.45,25.2832,25.45,12762,0
+GSL_B.US,D,20221004,000000,25.45,25.45,25.2,25.37,10933,0
+GSL_B.US,D,20221005,000000,25.25,25.37,25.2,25.37,4994,0
+GSL_B.US,D,20221006,000000,25.23,25.3012,25.18,25.27,4107,0
+GSL_B.US,D,20221007,000000,25.24,25.29,25.16,25.16,11577,0
+GSL_B.US,D,20221010,000000,25.16,25.1628,25,25.072,10686,0
+GSL_B.US,D,20221011,000000,25,25.2488,24.91,24.95,14329,0
+GSL_B.US,D,20221012,000000,25.02,25.15,25.02,25.02,2390,0
+GSL_B.US,D,20221013,000000,25.0517,25.0517,24.8643,25,9886,0
+GSL_B.US,D,20221014,000000,25.1,25.1,24.98,25,6896,0
+GSL_B.US,D,20221017,000000,25.02,25.1,24.783,25.02,4875,0
+GSL_B.US,D,20221018,000000,25.04,25.2,24.99,25.2,10778,0
+GSL_B.US,D,20221019,000000,25.23,25.28,24.8209,24.86,16328,0
+GSL_B.US,D,20221020,000000,24.9,25.02,24.9,24.9,8912,0
+GSL_B.US,D,20221021,000000,24.8856,25.295,24.8644,25.295,13942,0
+GSL_B.US,D,20221024,000000,25.13,25.25,24.9,24.9663,15655,0
+GSL_B.US,D,20221025,000000,24.86,25.14,24.86,24.95,11208,0
+GSL_B.US,D,20221026,000000,25.05,25.1399,24.9,24.91,6655,0
+GSL_B.US,D,20221027,000000,25.05,25.05,24.91,24.95,6197,0
+GSL_B.US,D,20221028,000000,24.93,25.14,24.9214,25.11,5084,0
+GSL_B.US,D,20221031,000000,25,25.2,25,25.16,10778,0
+GSL_B.US,D,20221101,000000,25.03,25.1087,24.95,25.09,13731,0
+GSL_B.US,D,20221102,000000,25.08,25.125,24.95,24.96,3411,0
+GSL_B.US,D,20221103,000000,25.11,25.158,25.09,25.1201,6581,0
+GSL_B.US,D,20221104,000000,25.19,25.21,25.15,25.15,5908,0
+GSL_B.US,D,20221107,000000,25.03,25.25,25.02,25.09,11756,0
+GSL_B.US,D,20221108,000000,25.14,25.17,24.9801,25.15,5707,0
+GSL_B.US,D,20221109,000000,25.18,25.225,25,25.0199,12623,0
+GSL_B.US,D,20221110,000000,25.2,25.2,25.0101,25.1499,17187,0
+GSL_B.US,D,20221111,000000,25.1501,25.1501,25.105,25.13,8860,0
+GSL_B.US,D,20221114,000000,25.11,25.3,25.11,25.11,15597,0
+GSL_B.US,D,20221115,000000,25.0834,25.19,25.0834,25.155,5289,0
+GSL_B.US,D,20221116,000000,25.145,25.27,25.145,25.17,3464,0
+GSL_B.US,D,20221117,000000,25.1646,25.23,25.15,25.1527,5133,0
+GSL_B.US,D,20221118,000000,25.1,25.235,25.07,25.09,2406,0
+GSL_B.US,D,20221121,000000,25.09,25.45,25.09,25.24,6608,0
+GSL_B.US,D,20221122,000000,25.21,25.45,25.21,25.33,6866,0
+GSL_B.US,D,20221123,000000,25.43,25.43,25.1501,25.29,1483,0
+GSL_B.US,D,20221125,000000,25.29,25.45,25.29,25.3999,2679,0
+GSL_B.US,D,20221128,000000,25.22,25.45,25.22,25.22,7121,0
+GSL_B.US,D,20221129,000000,25.21,25.45,25.21,25.3392,4502,0
+GSL_B.US,D,20221130,000000,25.245,25.35,25.18,25.35,12466,0
+GSL_B.US,D,20221201,000000,25.4,25.8155,25.28,25.8155,6034,0
+GSL_B.US,D,20221202,000000,25.71,25.74,25.575,25.6399,5811,0
+GSL_B.US,D,20221205,000000,25.7,25.7,25.37,25.37,2618,0
+GSL_B.US,D,20221206,000000,25.66,25.7399,25.4377,25.5,7261,0
+GSL_B.US,D,20221207,000000,25.62,25.62,25.3495,25.4662,9495,0
+GSL_B.US,D,20221208,000000,25.55,25.74,25.3761,25.4899,6966,0
+GSL_B.US,D,20221209,000000,25.6,25.67,25.5001,25.57,6080,0
+GSL_B.US,D,20221212,000000,25.5701,25.67,25.55,25.55,7508,0
+GSL_B.US,D,20221213,000000,25.67,25.67,25.325,25.325,12101,0
+GSL_B.US,D,20221214,000000,25.37,25.55,25.37,25.5493,2771,0
+GSL_B.US,D,20221215,000000,25.5,25.5412,25.36,25.36,10389,0
+GSL_B.US,D,20221216,000000,25.5,25.54,25.44,25.535,5847,0
+GSL_B.US,D,20221219,000000,25.52,25.55,25.51,25.52,3367,0
+GSL_B.US,D,20221220,000000,25.52,25.75,25.52,25.6401,18107,0
+GSL_B.US,D,20221221,000000,25.6351,25.8,25.6351,25.75,7739,0
+GSL_B.US,D,20221222,000000,25.09,25.27,25.09,25.1399,16991,0
+GSL_B.US,D,20221223,000000,25.09,25.14,25.07,25.07,6876,0
+GSL_B.US,D,20221227,000000,25,25.0001,24.65,24.75,50874,0
+GSL_B.US,D,20221228,000000,24.7,24.7681,24.6101,24.695,23095,0
+GSL_B.US,D,20221229,000000,24.7,24.7999,24.69,24.74,9996,0
+GSL_B.US,D,20221230,000000,24.6,24.75,24.5,24.74,34629,0
+GSL_B.US,D,20230103,000000,24.61,24.62,23.5,24.15,84954,0
+GSL_B.US,D,20230104,000000,24.01,24.38,24,24.17,33598,0
+GSL_B.US,D,20230105,000000,24.04,24.59,24.04,24.5299,10944,0
+GSL_B.US,D,20230106,000000,24.45,24.89,24.45,24.74,19017,0
+GSL_B.US,D,20230109,000000,24.8,24.9899,24.65,24.7221,24248,0
+GSL_B.US,D,20230110,000000,24.71,24.95,24.64,24.84,15983,0
+GSL_B.US,D,20230111,000000,24.89,25,24.89,24.9575,13238,0
+GSL_B.US,D,20230112,000000,25.03,25.2,25.03,25.2,8903,0
+GSL_B.US,D,20230113,000000,25.06,25.35,25,25.2501,8652,0
+GSL_B.US,D,20230117,000000,25.25,25.3555,25.01,25.1701,8643,0
+GSL_B.US,D,20230118,000000,25.15,25.36,25.15,25.1835,7293,0
+GSL_B.US,D,20230119,000000,25.15,25.194,25,25.05,5255,0
+GSL_B.US,D,20230120,000000,25,25.1,25,25.07,3093,0
+GSL_B.US,D,20230123,000000,25.02,25.28,25.02,25.2297,15284,0
+GSL_B.US,D,20230124,000000,25.39,25.39,25.2,25.2785,5893,0
+GSL_B.US,D,20230125,000000,25.14,25.4615,25.1,25.4002,8250,0
+GSL_B.US,D,20230126,000000,25.38,25.38,25.1,25.175,8125,0
+GSL_B.US,D,20230127,000000,25.25,25.29,25.22,25.25,6361,0
+GSL_B.US,D,20230130,000000,25.16,25.23,25.1,25.187,12681,0
+GSL_B.US,D,20230131,000000,25.2,25.4,25.15,25.15,20691,0
+GSL_B.US,D,20230201,000000,25.15,25.2796,25.1499,25.25,5683,0
+GSL_B.US,D,20230202,000000,25.24,25.29,25.2001,25.29,4734,0
+GSL_B.US,D,20230203,000000,25.33,25.35,25.2354,25.29,6935,0
+GSL_B.US,D,20230206,000000,25.2,25.3,25.15,25.1573,11636,0
+GSL_B.US,D,20230207,000000,25.21,25.2517,25.1301,25.1301,6066,0
+GSL_B.US,D,20230208,000000,25.11,25.25,25.11,25.225,4700,0
+GSL_B.US,D,20230209,000000,25.47,25.47,25.2762,25.2762,8231,0
+GSL_B.US,D,20230210,000000,25.2,25.3699,25.2,25.2796,5700,0
+GSL_B.US,D,20230213,000000,25.3,25.3,25.2546,25.275,10794,0
+GSL_B.US,D,20230214,000000,25.26,25.28,25.2265,25.231,8257,0
+GSL_B.US,D,20230215,000000,25.25,25.25,25.1886,25.21,3359,0
+GSL_B.US,D,20230216,000000,25.22,25.375,25.1999,25.375,11775,0
+GSL_B.US,D,20230217,000000,25.38,25.39,25.33,25.34,8378,0
+GSL_B.US,D,20230221,000000,25.4,25.4,25.2,25.2,9304,0
+GSL_B.US,D,20230222,000000,25.35,25.35,25.16,25.1998,4101,0
+GSL_B.US,D,20230223,000000,25.2,25.29,25.1524,25.2301,6505,0
+GSL_B.US,D,20230224,000000,25.18,25.3981,25.18,25.3899,4105,0
+GSL_B.US,D,20230227,000000,25.3901,25.4,25.3001,25.38,5523,0
+GSL_B.US,D,20230228,000000,25.3066,25.75,25.3066,25.75,26200,0
+GSL_B.US,D,20230301,000000,25.7,25.7,25.42,25.49,6779,0
+GSL_B.US,D,20230302,000000,25.49,25.49,25.4,25.49,8295,0
+GSL_B.US,D,20230303,000000,25.49,25.59,25.49,25.58,4142,0
+GSL_B.US,D,20230306,000000,25.58,25.6,25.3826,25.59,6931,0
+GSL_B.US,D,20230307,000000,25.58,25.6,25.5127,25.5127,6451,0
+GSL_B.US,D,20230308,000000,25.53,25.53,25.424,25.424,3086,0
+GSL_B.US,D,20230309,000000,25.5651,25.5651,25.4,25.4499,3821,0
+GSL_B.US,D,20230310,000000,25.32,25.5,25.32,25.42,10397,0
+GSL_B.US,D,20230313,000000,25.34,25.4,25,25.0152,19478,0
+GSL_B.US,D,20230314,000000,25.08,25.3311,25.05,25.3311,3143,0
+GSL_B.US,D,20230315,000000,25.43,25.43,25.1,25.2,9550,0
+GSL_B.US,D,20230316,000000,25.2,25.45,25.157,25.45,9133,0
+GSL_B.US,D,20230317,000000,25.45,25.55,25.325,25.505,14991,0
+GSL_B.US,D,20230320,000000,25.55,25.5734,25.18,25.18,29391,0
+GSL_B.US,D,20230321,000000,25.18,25.31,25.1799,25.2999,5783,0
+GSL_B.US,D,20230322,000000,25.19,25.3498,25.17,25.2812,10661,0
+GSL_B.US,D,20230323,000000,25.35,25.35,25.15,25.22,24541,0
+GSL_B.US,D,20230324,000000,24.54,24.9163,24.54,24.86,11680,0
+GSL_B.US,D,20230327,000000,25.06,25.1,24.97,25.0094,14214,0
+GSL_B.US,D,20230328,000000,25.04,25.04,24.9201,24.9899,4993,0
+GSL_B.US,D,20230329,000000,24.95,24.95,24.6,24.767,18155,0
+GSL_B.US,D,20230330,000000,24.77,24.9,24.77,24.8996,16088,0
+GSL_B.US,D,20230331,000000,24.9,24.99,24.87,24.99,20431,0
+GSL_B.US,D,20230403,000000,25,25.1416,25,25.0356,6657,0
+GSL_B.US,D,20230404,000000,25.25,25.3,25.0011,25.05,7811,0
+GSL_B.US,D,20230405,000000,25.14,25.3,25.12,25.1961,9639,0
+GSL_B.US,D,20230406,000000,25.19,25.19,25.05,25.0999,7892,0
+GSL_B.US,D,20230410,000000,25.05,25.2,25.01,25.1999,6250,0
+GSL_B.US,D,20230411,000000,25.2,25.3,25.105,25.3,9896,0
+GSL_B.US,D,20230412,000000,25.3,25.3,25.2101,25.3,7242,0
+GSL_B.US,D,20230413,000000,25.2199,25.41,24.8703,25.3162,19053,0
+GSL_B.US,D,20230414,000000,25.32,25.4,25.2501,25.2986,9405,0
+GSL_B.US,D,20230417,000000,25.15,25.2499,24.9118,25.0501,12287,0
+GSL_B.US,D,20230418,000000,25.1,25.15,25,25.02,5234,0
+GSL_B.US,D,20230419,000000,24.99,25.15,24.98,25.031,7674,0
+GSL_B.US,D,20230420,000000,25,25.1292,25,25.026,7405,0
+GSL_B.US,D,20230421,000000,25.0973,25.12,25.01,25.12,3839,0
+GSL_B.US,D,20230424,000000,25.01,25.14,25.01,25.0654,4024,0
+GSL_B.US,D,20230425,000000,25.07,25.1186,25.01,25.01,3341,0
+GSL_B.US,D,20230426,000000,25.12,25.12,25.0665,25.12,4050,0
+GSL_B.US,D,20230427,000000,25.14,25.25,25.1104,25.2401,6926,0
+GSL_B.US,D,20230428,000000,25.2,25.3,25.0502,25.3,11609,0
+GSL_B.US,D,20230501,000000,25.29,25.2997,25.1,25.2,5377,0
+GSL_B.US,D,20230502,000000,25.1999,25.3,25.1,25.27,6030,0
+GSL_B.US,D,20230503,000000,25.2001,25.2725,25.1681,25.1681,6324,0
+GSL_B.US,D,20230504,000000,25.22,25.22,24.9977,24.9977,9234,0
+GSL_B.US,D,20230505,000000,25,25.15,24.9977,25.15,11295,0
+GSL_B.US,D,20230508,000000,25.05,25.2,25,25.2,7953,0
+GSL_B.US,D,20230509,000000,25.2,25.2,25.1,25.1526,1738,0
+GSL_B.US,D,20230510,000000,25.0201,25.195,25.0201,25.14,1996,0
+GSL_B.US,D,20230511,000000,25.14,25.14,25.005,25.0967,6064,0
+GSL_B.US,D,20230512,000000,25.05,25.1151,25.05,25.0999,11218,0
+GSL_B.US,D,20230515,000000,25.17,25.1845,25,25.17,9379,0
+GSL_B.US,D,20230516,000000,25.1068,25.15,25.0201,25.03,7934,0
+GSL_B.US,D,20230517,000000,25.04,25.2722,25.04,25.201,9604,0
+GSL_B.US,D,20230518,000000,25.1031,25.22,25.1031,25.175,2274,0
+GSL_B.US,D,20230519,000000,25.28,25.28,25.22,25.22,4597,0
+GSL_B.US,D,20230522,000000,25.13,25.28,25.13,25.2282,4288,0
+GSL_B.US,D,20230523,000000,25.27,25.28,25.25,25.2542,5225,0
+GSL_B.US,D,20230524,000000,25.25,25.28,25.22,25.2301,5536,0
+GSL_B.US,D,20230525,000000,25.22,25.28,25.21,25.2799,6773,0
+GSL_B.US,D,20230526,000000,25.18,25.3,25.15,25.225,11788,0
+GSL_B.US,D,20230530,000000,25.2013,25.3,25.2,25.2,7537,0
+GSL_B.US,D,20230531,000000,25.2,25.4,25.2,25.4,15479,0
+GSL_B.US,D,20230601,000000,25.3,25.35,25.25,25.3196,1751,0
+GSL_B.US,D,20230602,000000,25.3392,25.38,25.17,25.38,7025,0
+GSL_B.US,D,20230605,000000,25.32,25.4,25.31,25.37,10554,0
+GSL_B.US,D,20230606,000000,25.4,25.465,25.32,25.46,9506,0
+GSL_B.US,D,20230607,000000,25.48,25.58,25.4711,25.58,14457,0
+GSL_B.US,D,20230608,000000,25.58,25.6487,25.58,25.6024,2784,0
+GSL_B.US,D,20230609,000000,25.5,25.62,25.45,25.62,4328,0
+GSL_B.US,D,20230612,000000,25.92,25.92,25.3,25.4314,37054,0
+GSL_B.US,D,20230613,000000,25.59,25.7,25.3039,25.4877,8654,0
+GSL_B.US,D,20230614,000000,25.48,25.4999,25.325,25.35,8280,0
+GSL_B.US,D,20230615,000000,25.4813,25.4813,25.3501,25.4,3655,0
+GSL_B.US,D,20230616,000000,25.44,25.5829,25.35,25.37,13863,0
+GSL_B.US,D,20230620,000000,25.36,25.6065,25.36,25.5001,2483,0
+GSL_B.US,D,20230621,000000,25.54,25.68,25.54,25.6,6093,0
+GSL_B.US,D,20230622,000000,25.69,25.69,25.5,25.65,15901,0
+GSL_B.US,D,20230623,000000,25.36,25.4312,25.0101,25.04,12424,0
+GSL_B.US,D,20230626,000000,25.05,25.3,25.05,25.25,15791,0
+GSL_B.US,D,20230627,000000,25.25,25.25,25.15,25.23,5258,0
+GSL_B.US,D,20230628,000000,25.25,25.3,25.16,25.2999,5547,0
+GSL_B.US,D,20230629,000000,25.53,25.53,25.2101,25.33,2056,0
+GSL_B.US,D,20230630,000000,25.3,26,25.2401,25.8,23524,0
+GSL_B.US,D,20230703,000000,25.6,25.6003,25.3401,25.525,8804,0
+GSL_B.US,D,20230705,000000,25.42,25.43,25.2423,25.43,11393,0
+GSL_B.US,D,20230706,000000,25.32,25.47,25.3,25.3,3378,0
+GSL_B.US,D,20230707,000000,25.3908,25.435,25.3499,25.35,3592,0
+GSL_B.US,D,20230710,000000,25.45,25.45,25.35,25.3943,3435,0
+GSL_B.US,D,20230711,000000,25.4,25.55,25.38,25.42,10231,0
+GSL_B.US,D,20230712,000000,25.42,25.45,25.35,25.43,7475,0
+GSL_B.US,D,20230713,000000,25.44,25.44,25.3482,25.36,8234,0
+GSL_B.US,D,20230714,000000,25.35,25.38,25.3362,25.35,4456,0
+GSL_B.US,D,20230717,000000,25.34,25.34,25.08,25.2,19091,0
+GSL_B.US,D,20230718,000000,25.1501,25.34,25.07,25.17,10549,0
+GSL_B.US,D,20230719,000000,25.15,25.27,25.15,25.27,7888,0
+GSL_B.US,D,20230720,000000,25.33,25.33,25.2,25.25,4199,0
+GSL_B.US,D,20230721,000000,25.15,25.2771,25.08,25.08,8618,0
+GSL_B.US,D,20230724,000000,25.17,25.65,25.145,25.435,19904,0
+GSL_B.US,D,20230725,000000,25.4,25.5,25.3,25.42,13291,0
+GSL_B.US,D,20230726,000000,25.6,25.75,25.46,25.57,10246,0
+GSL_B.US,D,20230727,000000,25.685,25.76,25.5301,25.5301,3699,0
+GSL_B.US,D,20230728,000000,25.53,25.8,25.5021,25.55,7352,0
+GSL_B.US,D,20230731,000000,25.52,25.63,25.52,25.53,4935,0
+GSL_B.US,D,20230801,000000,25.3,25.64,25.3,25.4302,7632,0
+GSL_B.US,D,20230802,000000,25.6,25.6,25.27,25.54,4316,0
+GSL_B.US,D,20230803,000000,25.5,25.5,25.4,25.4446,6170,0
+GSL_B.US,D,20230804,000000,25.3,25.4,25.3,25.37,12414,0
+GSL_B.US,D,20230807,000000,25.435,25.5,25.435,25.5,4496,0
+GSL_B.US,D,20230808,000000,25.48,25.48,25.2703,25.4,3394,0
+GSL_B.US,D,20230809,000000,25.48,25.65,25.48,25.56,4783,0
+GSL_B.US,D,20230810,000000,25.65,25.65,25.3034,25.4087,5062,0
+GSL_B.US,D,20230811,000000,25.4673,25.4986,25.34,25.41,2341,0
+GSL_B.US,D,20230814,000000,25.34,25.4999,25.32,25.4,3891,0
+GSL_B.US,D,20230815,000000,25.49,25.49,25.36,25.36,2805,0
+GSL_B.US,D,20230816,000000,25.36,25.425,25.34,25.3417,5726,0
+GSL_B.US,D,20230817,000000,25.35,25.4299,25.35,25.365,1143,0
+GSL_B.US,D,20230818,000000,25.3,25.48,25.3,25.45,4637,0
+GSL_B.US,D,20230821,000000,25.44,25.49,25.42,25.4201,9868,0
+GSL_B.US,D,20230822,000000,25.42,25.48,25.4087,25.4087,3064,0
+GSL_B.US,D,20230823,000000,25.4,25.49,25.35,25.49,8311,0
+GSL_B.US,D,20230824,000000,25.38,25.48,25.36,25.48,6701,0
+GSL_B.US,D,20230825,000000,25.4762,25.4762,25.3601,25.41,3633,0
+GSL_B.US,D,20230828,000000,25.38,25.46,25.3723,25.3857,4481,0
+GSL_B.US,D,20230829,000000,25.4471,25.5,25.4,25.41,4461,0
+GSL_B.US,D,20230830,000000,25.42,25.8,25.42,25.79,4274,0
+GSL_B.US,D,20230831,000000,25.62,25.969,25.53,25.89,14847,0
+GSL_B.US,D,20230901,000000,25.65,25.65,25.5501,25.62,979,0
+GSL_B.US,D,20230905,000000,25.84,25.89,25.73,25.7975,9984,0
+GSL_B.US,D,20230906,000000,25.85,25.8673,25.7199,25.7199,3813,0
+GSL_B.US,D,20230907,000000,25.72,25.88,25.52,25.66,5722,0
+GSL_B.US,D,20230908,000000,25.71,25.75,25.54,25.55,4392,0
+GSL_B.US,D,20230911,000000,25.7499,25.8021,25.62,25.75,6728,0
+GSL_B.US,D,20230912,000000,25.8,25.87,25.71,25.78,8900,0
+GSL_B.US,D,20230913,000000,25.78,25.9,25.78,25.8899,5354,0
+GSL_B.US,D,20230914,000000,25.8894,25.945,25.8843,25.945,9952,0
+GSL_B.US,D,20230915,000000,25.95,25.995,25.923,25.9499,4257,0
+GSL_B.US,D,20230918,000000,25.95,26.1144,25.89,26.1144,9349,0
+GSL_B.US,D,20230919,000000,25.9,25.9979,25.85,25.99,5496,0
+GSL_B.US,D,20230920,000000,26.09,26.09,25.9501,26.0516,7730,0
+GSL_B.US,D,20230921,000000,26.14,26.14,26.0001,26.1,10019,0
+GSL_B.US,D,20230922,000000,25.49,25.67,25.49,25.65,5482,0
+GSL_B.US,D,20230925,000000,25.52,25.52,25.4,25.45,6998,0
+GSL_B.US,D,20230926,000000,25.45,25.45,25.27,25.27,5574,0
+GSL_B.US,D,20230927,000000,25.3999,25.5146,25.27,25.3,9359,0
+GSL_B.US,D,20230928,000000,25.45,25.6,25.28,25.6,12338,0
+GSL_B.US,D,20230929,000000,25.59,25.8394,25.5188,25.59,20570,0
+GSL_B.US,D,20231002,000000,25.48,25.54,25.15,25.15,16188,0
+GSL_B.US,D,20231003,000000,25.15,25.2117,25.1,25.13,11869,0
+GSL_B.US,D,20231004,000000,25.1,25.1949,25.03,25.14,14156,0
+GSL_B.US,D,20231005,000000,25.14,25.25,25.14,25.14,2594,0
+GSL_B.US,D,20231006,000000,25.13,25.325,25.11,25.183,6933,0
+GSL_B.US,D,20231009,000000,25.12,25.225,25.07,25.1739,16086,0
+GSL_B.US,D,20231010,000000,25.12,25.185,25.1,25.1692,6435,0
+GSL_B.US,D,20231011,000000,25.17,25.18,25.1399,25.1661,8393,0
+GSL_B.US,D,20231012,000000,25.1557,25.2,25.151,25.19,3595,0
+GSL_B.US,D,20231013,000000,25.2,25.32,25.1,25.22,8068,0
+GSL_B.US,D,20231016,000000,25.14,25.22,25.14,25.1482,7713,0
+GSL_B.US,D,20231017,000000,25.14,25.18,25.1,25.13,4759,0
+GSL_B.US,D,20231018,000000,25.2,25.2388,25.09,25.09,6953,0
+GSL_B.US,D,20231019,000000,25.07,25.16,25.07,25.13,9130,0
+GSL_B.US,D,20231020,000000,25.13,25.18,25.13,25.13,4081,0
+GSL_B.US,D,20231023,000000,25.21,25.22,25.13,25.2118,5780,0
+GSL_B.US,D,20231024,000000,25.22,25.24,25.17,25.2399,4322,0
+GSL_B.US,D,20231025,000000,25.23,25.2401,25.2223,25.2401,2210,0
+GSL_B.US,D,20231026,000000,25.21,25.3,25.1686,25.18,7868,0
+GSL_B.US,D,20231027,000000,25.26,25.26,25.2001,25.235,2147,0
+GSL_B.US,D,20231030,000000,25.3,25.3,25,25.1,34585,0
+GSL_B.US,D,20231031,000000,25.15,25.28,25.1017,25.27,7530,0
+GSL_B.US,D,20231101,000000,25.24,25.29,25.07,25.26,12320,0
+GSL_B.US,D,20231102,000000,25.1419,25.246,25.11,25.11,14060,0
+GSL_B.US,D,20231103,000000,25.09,25.2881,25.09,25.27,9448,0
+GSL_B.US,D,20231106,000000,25.36,25.36,25.03,25.36,12093,0
+GSL_B.US,D,20231107,000000,25.26,25.3251,25.12,25.2,7902,0
+GSL_B.US,D,20231108,000000,25.15,25.255,25.14,25.14,5696,0
+GSL_B.US,D,20231109,000000,25.17,25.1799,25.125,25.142,5502,0
+GSL_B.US,D,20231110,000000,25.1654,25.18,25.165,25.18,3511,0
+GSL_B.US,D,20231113,000000,25.11,25.34,25.11,25.31,5322,0
+GSL_B.US,D,20231114,000000,25.31,25.3699,25.31,25.36,3168,0
+GSL_B.US,D,20231115,000000,25.3262,25.36,25.12,25.18,10189,0
+GSL_B.US,D,20231116,000000,25.55,25.55,25.2007,25.45,7722,0
+GSL_B.US,D,20231117,000000,25.31,25.49,25.28,25.31,6786,0
+GSL_B.US,D,20231120,000000,25.38,25.38,25.09,25.09,12408,0
+GSL_B.US,D,20231121,000000,25.1,25.275,25.1,25.2,6466,0
+GSL_B.US,D,20231122,000000,25.15,25.2899,25.11,25.2579,15151,0
+GSL_B.US,D,20231124,000000,25.26,25.4195,25.105,25.105,8239,0
+GSL_B.US,D,20231127,000000,25.19,25.2552,25.12,25.14,6793,0
+GSL_B.US,D,20231128,000000,25.13,25.27,25.13,25.24,8704,0
+GSL_B.US,D,20231129,000000,25.26,25.45,25.2242,25.4018,8356,0
+GSL_B.US,D,20231130,000000,25.44,26.55,25.2401,26.55,62417,0
+GSL_B.US,D,20231201,000000,25.87,26.5,25.8,25.82,22256,0
+GSL_B.US,D,20231204,000000,25.85,25.85,25.53,25.53,9647,0
+GSL_B.US,D,20231205,000000,25.53,25.55,25.33,25.33,13683,0
+GSL_B.US,D,20231206,000000,25.31,25.49,25.26,25.26,18074,0
+GSL_B.US,D,20231207,000000,25.4,25.48,25.2958,25.41,7861,0
+GSL_B.US,D,20231208,000000,25.45,25.67,25.38,25.67,12796,0
+GSL_B.US,D,20231211,000000,25.6,25.7299,25.5013,25.6009,12170,0
+GSL_B.US,D,20231212,000000,25.51,25.63,25.51,25.63,9323,0
+GSL_B.US,D,20231213,000000,25.65,25.74,25.53,25.74,11420,0
+GSL_B.US,D,20231214,000000,25.65,25.78,25.62,25.62,15964,0
+GSL_B.US,D,20231215,000000,25.7,25.8464,25.55,25.55,9228,0
+GSL_B.US,D,20231218,000000,25.57,25.85,25.57,25.83,9909,0
+GSL_B.US,D,20231219,000000,25.77,25.96,25.77,25.96,14422,0
+GSL_B.US,D,20231220,000000,25.41,25.51,25.1903,25.25,30670,0
+GSL_B.US,D,20231221,000000,25.47,25.5105,25.25,25.37,27777,0
+GSL_B.US,D,20231222,000000,25.31,25.65,25.26,25.41,14788,0
+GSL_B.US,D,20231226,000000,25.4,25.5592,25.4,25.42,5750,0
+GSL_B.US,D,20231227,000000,25.4445,25.6023,25.35,25.55,7064,0
+GSL_B.US,D,20231228,000000,25.57,25.6,25.46,25.51,16420,0
+GSL_B.US,D,20231229,000000,25.52,25.59,25.27,25.27,22188,0
+GSL_B.US,D,20240102,000000,25.27,25.4,25.27,25.35,6607,0
+GSL_B.US,D,20240103,000000,25.37,25.41,25.3,25.4,7431,0
+GSL_B.US,D,20240104,000000,25.45,25.5499,25.4126,25.44,9833,0
+GSL_B.US,D,20240105,000000,25.5,25.55,25.45,25.49,6854,0
+GSL_B.US,D,20240108,000000,25.67,25.6739,25.5099,25.57,9974,0
+GSL_B.US,D,20240109,000000,25.69,25.8,25.57,25.6526,8746,0
+GSL_B.US,D,20240110,000000,25.7,25.8,25.6,25.7987,15579,0
+GSL_B.US,D,20240111,000000,25.95,25.98,25.85,25.98,11939,0
+GSL_B.US,D,20240112,000000,25.9,25.95,25.7515,25.851,10173,0
+GSL_B.US,D,20240116,000000,25.77,25.83,25.61,25.66,11612,0
+GSL_B.US,D,20240117,000000,25.79,26.0385,25.62,26.0385,34915,0
+GSL_B.US,D,20240118,000000,26,26.05,25.813,26.02,16138,0
+GSL_B.US,D,20240119,000000,26.08,26.08,25.6,25.7379,19419,0
+GSL_B.US,D,20240122,000000,25.71,25.7399,25.56,25.68,3084,0
+GSL_B.US,D,20240123,000000,25.75,26.0799,25.68,25.78,8241,0
+GSL_B.US,D,20240124,000000,25.9276,26.17,25.9276,26.05,3975,0
+GSL_B.US,D,20240125,000000,26.1699,26.21,26.05,26.21,9941,0
+GSL_B.US,D,20240126,000000,26.21,26.23,26.124,26.21,11299,0
+GSL_B.US,D,20240129,000000,26.08,26.15,26.08,26.15,1976,0
+GSL_B.US,D,20240130,000000,26.15,26.22,26.15,26.2,6379,0
+GSL_B.US,D,20240131,000000,26.02,26.14,25.56,25.56,23077,0
+GSL_B.US,D,20240201,000000,25.8,26.0278,25.8,25.9004,2419,0
+GSL_B.US,D,20240202,000000,25.98,26.1,25.64,26.08,5838,0
+GSL_B.US,D,20240205,000000,26.1,26.1,25.8346,25.8346,2785,0
+GSL_B.US,D,20240206,000000,25.685,25.9999,25.5914,25.8999,6168,0
+GSL_B.US,D,20240207,000000,25.95,26.22,25.95,26.05,7118,0
+GSL_B.US,D,20240208,000000,26.05,26.05,25.715,26,7541,0
+GSL_B.US,D,20240209,000000,26,26.1,25.89,26.1,8079,0
+GSL_B.US,D,20240212,000000,26.1,26.23,25.61,25.99,11370,0
+GSL_B.US,D,20240213,000000,25.8883,26,25.6701,25.92,13512,0
+GSL_B.US,D,20240214,000000,25.95,26.25,25.9171,26.09,13193,0
+GSL_B.US,D,20240215,000000,26.19,26.3531,25.91,26.0481,5823,0
+GSL_B.US,D,20240216,000000,26.25,26.27,25.9,26.27,5217,0
+GSL_B.US,D,20240220,000000,26.11,26.19,26.0287,26.19,5300,0
+GSL_B.US,D,20240221,000000,26.13,26.2,25.9002,25.9003,8619,0
+GSL_B.US,D,20240222,000000,26.07,26.18,25.8,25.84,13837,0
+GSL_B.US,D,20240223,000000,25.93,25.95,25.68,25.736,10741,0
+GSL_B.US,D,20240226,000000,25.71,25.8598,25.7,25.75,1780,0
+GSL_B.US,D,20240227,000000,25.76,25.986,25.55,25.6,29355,0
+GSL_B.US,D,20240228,000000,25.7,26.17,25.7,25.8729,22413,0
+GSL_B.US,D,20240229,000000,25.96,26.3,25.826,26.16,14761,0
+GSL_B.US,D,20240301,000000,26.25,26.28,26.0118,26.15,9462,0
+GSL_B.US,D,20240304,000000,26.25,26.4896,25.953,26.18,13009,0
+GSL_B.US,D,20240305,000000,26.23,26.35,26.13,26.25,17508,0
+GSL_B.US,D,20240306,000000,26.42,26.6,26.17,26.45,32161,0
+GSL_B.US,D,20240307,000000,26.63,26.63,26.38,26.44,8499,0
+GSL_B.US,D,20240308,000000,26.59,26.6,26.44,26.55,20521,0
+GSL_B.US,D,20240311,000000,26.55,26.745,25.91,26.6492,60941,0
+GSL_B.US,D,20240312,000000,26.52,26.99,26.1401,26.92,56193,0
+GSL_B.US,D,20240313,000000,26.88,27.3,26.3304,26.99,94648,0
+GSL_B.US,D,20240314,000000,26.864,27.26,26.2887,27.2,46615,0
+GSL_B.US,D,20240315,000000,26.915,27.5,26.735,27.3,49505,0
+GSL_B.US,D,20240318,000000,27.21,27.85,27.21,27.79,55097,0
+GSL_B.US,D,20240319,000000,27.7,27.75,26.5,27.7241,126544,0
+GSL_B.US,D,20240320,000000,27.53,28.85,27.222,28.15,87620,0
+GSL_B.US,D,20240321,000000,27.39,28.15,27.3309,28.09,80090,0
+GSL_B.US,D,20240322,000000,27.96,28,26.21,26.21,118503,0
+GSL_B.US,D,20240325,000000,26.18,26.2,25.81,25.87,21134,0
+GSL_B.US,D,20240326,000000,25.76,25.9,25.75,25.8235,15555,0
+GSL_B.US,D,20240327,000000,25.81,25.94,25.7,25.71,9220,0
+GSL_B.US,D,20240328,000000,25.73,26.2099,25.73,26,12976,0
+GSL_B.US,D,20240401,000000,25.99,26.06,25.75,25.82,16343,0
+GSL_B.US,D,20240402,000000,25.78,25.97,25.75,25.75,8277,0
+GSL_B.US,D,20240403,000000,25.67,25.9599,25.65,25.793,10717,0
+GSL_B.US,D,20240404,000000,25.87,25.9444,25.71,25.75,4130,0
+GSL_B.US,D,20240405,000000,25.96,26.17,25.9,25.9,11667,0
+GSL_B.US,D,20240408,000000,26.04,26.1599,25.97,25.97,2606,0
+GSL_B.US,D,20240409,000000,25.855,26,25.855,26,2681,0
+GSL_B.US,D,20240410,000000,25.99,26.15,25.7501,26.12,2698,0
+GSL_B.US,D,20240411,000000,25.83,26.0199,25.7,25.82,9939,0
+GSL_B.US,D,20240412,000000,25.81,25.95,25.81,25.95,1343,0
+GSL_B.US,D,20240415,000000,25.95,25.95,25.56,25.6755,7236,0
+GSL_B.US,D,20240416,000000,25.61,25.81,25.61,25.74,7281,0
+GSL_B.US,D,20240417,000000,25.74,26.0499,25.73,25.7301,6318,0
+GSL_B.US,D,20240418,000000,25.72,25.86,25.55,25.62,5735,0
+GSL_B.US,D,20240419,000000,25.61,25.7,25.57,25.57,3979,0
+GSL_B.US,D,20240422,000000,25.59,25.73,25.55,25.62,6082,0
+GSL_B.US,D,20240423,000000,25.62,25.74,25.62,25.6697,2354,0
+GSL_B.US,D,20240424,000000,25.67,25.7,25.6419,25.6601,6226,0
+GSL_B.US,D,20240425,000000,25.66,25.9045,25.6,25.77,10023,0
+GSL_B.US,D,20240426,000000,25.88,26.07,25.88,26.07,5877,0
+GSL_B.US,D,20240429,000000,25.98,25.98,25.64,25.8501,2874,0
+GSL_B.US,D,20240430,000000,26,26.1768,26,26.16,7561,0
+GSL_B.US,D,20240501,000000,26.03,26.12,25.9559,26.1,4857,0
+GSL_B.US,D,20240502,000000,26.03,26.2,25.97,26.04,4574,0
+GSL_B.US,D,20240503,000000,26.12,26.14,26,26,3312,0
+GSL_B.US,D,20240506,000000,26,26.18,25.903,26.025,4179,0
+GSL_B.US,D,20240507,000000,25.99,26.25,25.99,26.25,3537,0
+GSL_B.US,D,20240508,000000,26.01,26.4321,26.01,26.1578,8543,0
+GSL_B.US,D,20240509,000000,26.3,26.51,26.2,26.29,5059,0
+GSL_B.US,D,20240510,000000,26.11,26.5099,25.75,26.41,9497,0
+GSL_B.US,D,20240513,000000,26.38,26.49,26.1863,26.27,4427,0
+GSL_B.US,D,20240514,000000,26.15,26.25,26.15,26.25,1450,0
+GSL_B.US,D,20240515,000000,26.33,26.4479,26.3201,26.4479,5360,0
+GSL_B.US,D,20240516,000000,26.44,27.0013,26.38,27.0013,5132,0
+GSL_B.US,D,20240517,000000,26.77,26.77,26.675,26.69,1290,0
+GSL_B.US,D,20240520,000000,26.7,26.9,26.2735,26.2735,16327,0
+GSL_B.US,D,20240521,000000,26.25,26.77,26.25,26.61,5692,0
+GSL_B.US,D,20240522,000000,26.55,26.765,26.55,26.72,4535,0
+GSL_B.US,D,20240523,000000,26.62,26.7899,26.3953,26.3953,4789,0
+GSL_B.US,D,20240524,000000,26.4,26.6,26.4,26.43,3243,0
+GSL_B.US,D,20240528,000000,26.5,26.6,26.0908,26.35,3839,0
+GSL_B.US,D,20240529,000000,26.3418,26.35,26.3,26.3175,4349,0
+GSL_B.US,D,20240530,000000,26.35,26.35,26.2199,26.2199,4043,0
+GSL_B.US,D,20240531,000000,26.35,28.32,26.2,27.9,89128,0
+GSL_B.US,D,20240603,000000,27.32,27.9,27.2201,27.82,44205,0
+GSL_B.US,D,20240604,000000,27.68,28.1,27.5101,28,21527,0
+GSL_B.US,D,20240605,000000,27.89,27.89,26.95,27.27,19921,0
+GSL_B.US,D,20240606,000000,27.14,27.6872,27.09,27.1,7825,0
+GSL_B.US,D,20240607,000000,27.1,27.18,26.7001,27.18,5918,0
+GSL_B.US,D,20240610,000000,26.92,27.0041,26.78,26.9291,9017,0
+GSL_B.US,D,20240611,000000,26.91,26.9901,26.77,26.9901,2574,0
+GSL_B.US,D,20240612,000000,26.95,26.99,26.77,26.78,5149,0
+GSL_B.US,D,20240613,000000,26.78,27.05,26.78,27.05,3321,0
+GSL_B.US,D,20240614,000000,27.049,27.05,26.8,27.05,2608,0
+GSL_B.US,D,20240617,000000,27,27,26.83,26.8903,4870,0
+GSL_B.US,D,20240618,000000,27.02,27.38,26.93,27.13,13328,0
+GSL_B.US,D,20240620,000000,27.4,27.5,27.02,27.5,21888,0
+GSL_B.US,D,20240621,000000,27.25,27.42,27.08,27.2,8317,0
+GSL_B.US,D,20240624,000000,26.53,26.64,26.3101,26.3101,8629,0
+GSL_B.US,D,20240625,000000,26.3,26.3101,25.9,26.06,10889,0
+GSL_B.US,D,20240626,000000,26,26.68,25.9535,26.62,17483,0
+GSL_B.US,D,20240627,000000,26.5,26.78,26.4144,26.721,15329,0
+GSL_B.US,D,20240628,000000,26.8,27.75,26.64,27.72,44841,0
+GSL_B.US,D,20240701,000000,27.5,27.5,27.0301,27.4,6289,0
+GSL_B.US,D,20240702,000000,27.48,27.48,26.6397,27.0992,11156,0
+GSL_B.US,D,20240703,000000,26.98,27.17,26.85,27.0146,4847,0
+GSL_B.US,D,20240705,000000,27.2,27.2,26.4001,26.4814,10973,0
+GSL_B.US,D,20240708,000000,26.47,26.5525,26.3,26.39,10449,0
+GSL_B.US,D,20240709,000000,26.4301,26.585,26.43,26.57,5824,0
+GSL_B.US,D,20240710,000000,26.62,26.62,26.33,26.4583,4344,0
+GSL_B.US,D,20240711,000000,26.49,26.575,26.46,26.575,2508,0
+GSL_B.US,D,20240712,000000,26.47,26.72,26.38,26.5,3266,0
+GSL_B.US,D,20240715,000000,26.44,26.4632,26.34,26.34,2023,0
+GSL_B.US,D,20240716,000000,26.44,26.5,26.4101,26.4603,10251,0
+GSL_B.US,D,20240717,000000,26.34,26.4399,26.34,26.43,7370,0
+GSL_B.US,D,20240718,000000,26.4,26.44,26.31,26.31,8757,0
+GSL_B.US,D,20240719,000000,26.32,26.4,26.31,26.3502,3789,0
+GSL_B.US,D,20240722,000000,26.4,26.425,26.21,26.3343,7213,0
+GSL_B.US,D,20240723,000000,26.2501,26.6,26.2501,26.58,6731,0
+GSL_B.US,D,20240724,000000,26.338,26.338,26.23,26.23,3184,0
+GSL_B.US,D,20240725,000000,26.37,26.38,26.2,26.32,10426,0
+GSL_B.US,D,20240726,000000,26.46,26.6457,26.25,26.3972,2499,0
+GSL_B.US,D,20240729,000000,26.3992,26.6899,26.3992,26.65,5889,0
+GSL_B.US,D,20240730,000000,26.54,26.5402,26.3401,26.41,8317,0
+GSL_B.US,D,20240731,000000,26.65,26.65,25.66,25.72,193473,0
+GSL_B.US,D,20240801,000000,25.85,26.0118,25.75,25.9,28362,0
+GSL_B.US,D,20240802,000000,25.83,25.9599,25.7,25.85,21184,0
+GSL_B.US,D,20240805,000000,25.34,25.6,25.1,25.44,56529,0
+GSL_B.US,D,20240806,000000,25.55,25.75,25.48,25.56,13206,0
+GSL_B.US,D,20240807,000000,25.63,25.7699,25.4899,25.61,28366,0
+GSL_B.US,D,20240808,000000,25.69,25.73,25.6,25.69,7342,0
+GSL_B.US,D,20240809,000000,25.65,25.73,25.54,25.61,8532,0
+GSL_B.US,D,20240812,000000,25.62,25.7,25.5301,25.6,4522,0
+GSL_B.US,D,20240813,000000,25.67,25.79,25.6,25.79,19101,0
+GSL_B.US,D,20240814,000000,25.79,25.8682,25.6837,25.79,15853,0
+GSL_B.US,D,20240815,000000,25.81,25.85,25.74,25.82,8626,0
+GSL_B.US,D,20240816,000000,25.8,25.84,25.75,25.8,5888,0
+GSL_B.US,D,20240819,000000,25.72,25.9142,25.69,25.83,30524,0
+GSL_B.US,D,20240820,000000,25.8,25.8899,25.76,25.83,7828,0
+GSL_B.US,D,20240821,000000,25.8,26.08,25.8,25.99,17293,0
+GSL_B.US,D,20240822,000000,25.89,26.07,25.85,25.95,9501,0
+GSL_B.US,D,20240823,000000,25.95,26.18,25.9101,26.07,6723,0
+GSL_B.US,D,20240826,000000,26.03,26.105,25.92,25.99,13597,0
+GSL_B.US,D,20240827,000000,26.0088,26.0795,25.86,25.97,11074,0
+GSL_B.US,D,20240828,000000,25.92,25.99,25.78,25.96,11512,0
+GSL_B.US,D,20240829,000000,25.97,25.97,25.8902,25.95,9223,0
+GSL_B.US,D,20240830,000000,26,26.25,25.87,25.95,52348,0
+GSL_B.US,D,20240903,000000,25.89,26.09,25.89,25.94,11713,0
+GSL_B.US,D,20240904,000000,26,26.31,26,26.31,19013,0
+GSL_B.US,D,20240905,000000,26.33,26.4686,26.32,26.4233,1944,0
+GSL_B.US,D,20240906,000000,26.53,26.6399,26.5,26.58,15282,0
+GSL_B.US,D,20240909,000000,26.5,26.535,26.4238,26.4799,11177,0
+GSL_B.US,D,20240910,000000,26.56,26.56,26.3,26.4,5389,0
+GSL_B.US,D,20240911,000000,26.4999,26.5,26.4,26.425,4468,0
+GSL_B.US,D,20240912,000000,26.45,26.58,26.45,26.58,3378,0
+GSL_B.US,D,20240913,000000,26.67,26.67,26.5,26.66,3575,0
+GSL_B.US,D,20240916,000000,26.69,26.7399,26.6501,26.7399,4204,0
+GSL_B.US,D,20240917,000000,26.77,27,26.74,26.87,16858,0
+GSL_B.US,D,20240918,000000,26.93,26.93,26.6201,26.79,4643,0
+GSL_B.US,D,20240919,000000,26.86,26.86,26.66,26.82,9828,0
+GSL_B.US,D,20240920,000000,26.8172,26.83,26.6997,26.828,14345,0
+GSL_B.US,D,20240923,000000,26.86,26.86,26.35,26.56,12669,0
+GSL_B.US,D,20240924,000000,26,26.2199,25.65,25.97,19758,0
+GSL_B.US,D,20240925,000000,25.94,26.1165,25.87,25.875,11045,0
+GSL_B.US,D,20240926,000000,25.9,26.4599,25.9,26.4,16274,0
+GSL_B.US,D,20240927,000000,26.47,27.275,26.43,26.935,28776,0
+GSL_B.US,D,20240930,000000,26.6,27.25,26.5265,26.93,27617,0
+GSL_B.US,D,20241001,000000,26.93,26.95,26.79,26.87,5973,0
+GSL_B.US,D,20241002,000000,26.95,26.95,26.61,26.8,7610,0
+GSL_B.US,D,20241003,000000,26.93,26.95,26.65,26.85,5093,0
+GSL_B.US,D,20241004,000000,26.83,26.949,26.64,26.7251,3873,0
+GSL_B.US,D,20241007,000000,26.64,26.7,26.54,26.64,8571,0
+GSL_B.US,D,20241008,000000,26.53,26.75,26.5001,26.63,8580,0
+GSL_B.US,D,20241009,000000,26.53,26.8259,26.45,26.5148,4871,0
+GSL_B.US,D,20241010,000000,26.4999,26.57,26.35,26.46,4132,0
+GSL_B.US,D,20241011,000000,26.4,26.6442,26.3854,26.6032,3610,0
+GSL_B.US,D,20241014,000000,26.6,26.6,26.345,26.4824,3707,0
+GSL_B.US,D,20241015,000000,26.6218,26.7488,26.23,26.55,13951,0
+GSL_B.US,D,20241016,000000,26.465,26.524,26.26,26.45,6773,0
+GSL_B.US,D,20241017,000000,26.37,26.5499,26.37,26.3974,6648,0
+GSL_B.US,D,20241018,000000,26.52,26.52,26.2758,26.5155,2497,0
+GSL_B.US,D,20241021,000000,26.36,26.6265,26.36,26.58,4590,0
+GSL_B.US,D,20241022,000000,26.58,26.72,26.58,26.625,4176,0
+GSL_B.US,D,20241023,000000,26.5,26.5,26.35,26.4423,7859,0
+GSL_B.US,D,20241024,000000,26.3549,26.46,26.3549,26.38,3326,0
+GSL_B.US,D,20241025,000000,26.38,26.48,26.3045,26.3045,4752,0
+GSL_B.US,D,20241028,000000,26.36,26.46,26.225,26.225,7782,0
+GSL_B.US,D,20241029,000000,26.27,26.6265,26.27,26.33,1998,0
+GSL_B.US,D,20241030,000000,26.43,26.7633,26.395,26.395,4819,0
+GSL_B.US,D,20241031,000000,26.28,26.395,26.23,26.34,5811,0
+GSL_B.US,D,20241101,000000,26.46,26.46,26.0436,26.1,11136,0
+GSL_B.US,D,20241104,000000,26.1,26.4589,26.1,26.17,10144,0
+GSL_B.US,D,20241105,000000,26.38,26.47,26.27,26.355,1958,0
+GSL_B.US,D,20241106,000000,26.45,26.625,26.372,26.625,5350,0
+GSL_B.US,D,20241107,000000,26.705,26.705,26.61,26.68,2129,0
+GSL_B.US,D,20241108,000000,26.71,26.77,26.65,26.69,3687,0
+GSL_B.US,D,20241111,000000,26.749,26.7491,26.51,26.69,2715,0
+GSL_B.US,D,20241112,000000,26.6091,26.6525,26.16,26.16,14418,0
+GSL_B.US,D,20241113,000000,26.1627,26.5889,26.1627,26.28,5075,0
+GSL_B.US,D,20241114,000000,26.14,26.38,26.11,26.38,2426,0
+GSL_B.US,D,20241115,000000,26.3015,26.425,26.21,26.2666,5117,0
+GSL_B.US,D,20241118,000000,26.2925,26.3771,26.2,26.31,3110,0
+GSL_B.US,D,20241119,000000,26.21,26.25,26.11,26.15,9185,0
+GSL_B.US,D,20241120,000000,26.14,26.36,26.11,26.31,3479,0
+GSL_B.US,D,20241121,000000,26.32,26.38,26.1,26.1,5358,0
+GSL_B.US,D,20241122,000000,26.1013,26.3587,26.03,26.2111,5058,0
+GSL_B.US,D,20241125,000000,26.2,26.3192,26.2,26.3,5686,0
+GSL_B.US,D,20241126,000000,26.18,26.2,26.03,26.16,2992,0
+GSL_B.US,D,20241127,000000,26.29,26.3,26.06,26.2,1762,0
+GSL_B.US,D,20241129,000000,26.03,26.36,25.86,26.36,20675,0
+GSL_B.US,D,20241202,000000,26.36,26.36,26.32,26.35,2113,0
+GSL_B.US,D,20241203,000000,26.4,26.4,26.2525,26.37,2700,0
+GSL_B.US,D,20241204,000000,26.42,26.7,26.3024,26.7,4710,0
+GSL_B.US,D,20241205,000000,26.5081,26.82,26.5081,26.82,4049,0
+GSL_B.US,D,20241206,000000,26.7722,26.8,26.5001,26.6576,7672,0
+GSL_B.US,D,20241209,000000,26.79,26.84,26.6701,26.7,4522,0
+GSL_B.US,D,20241210,000000,26.7541,26.9,26.67,26.9,7531,0
+GSL_B.US,D,20241211,000000,26.72,26.89,26.7,26.77,4425,0
+GSL_B.US,D,20241212,000000,26.755,26.834,26.6,26.6,7048,0
+GSL_B.US,D,20241213,000000,26.6,26.77,26.51,26.53,6689,0
+GSL_B.US,D,20241216,000000,26.6937,26.97,26.6,26.97,5698,0
+GSL_B.US,D,20241217,000000,26.9397,26.9397,26.63,26.78,2690,0
+GSL_B.US,D,20241218,000000,26.9413,26.9997,26.61,26.73,4618,0
+GSL_B.US,D,20241219,000000,26.025,26.54,26.025,26.46,12653,0
+GSL_B.US,D,20241220,000000,26.2,26.39,26.15,26.26,5586,0
+GSL_B.US,D,20241223,000000,26.265,26.3,26.09,26.2393,6549,0
+GSL_B.US,D,20241224,000000,25.828,26.3,25.828,26.22,1911,0
+GSL_B.US,D,20241226,000000,25.95,26.26,25.7797,26.26,5690,0
+GSL_B.US,D,20241227,000000,26.2475,26.27,25.81,26.02,8173,0
+GSL_B.US,D,20241230,000000,26.075,26.075,25.75,25.75,19999,0
+GSL_B.US,D,20241231,000000,25.73,25.92,25.55,25.62,37888,0
+GSL_B.US,D,20250102,000000,25.89,26.2567,25.8,26.12,6238,0
+GSL_B.US,D,20250103,000000,26.163,26.2102,26.0447,26.1,3060,0
+GSL_B.US,D,20250106,000000,25.95,26,25.77,25.93,8533,0
+GSL_B.US,D,20250107,000000,25.86,25.94,25.75,25.79,6129,0
+GSL_B.US,D,20250108,000000,25.888,25.888,25.7501,25.7501,7762,0
+GSL_B.US,D,20250110,000000,25.75,25.9471,25.75,25.875,6019,0
+GSL_B.US,D,20250113,000000,25.82,25.87,25.76,25.77,9066,0
+GSL_B.US,D,20250114,000000,25.78,25.8,25.75,25.8,10011,0
+GSL_B.US,D,20250115,000000,25.96,26.08,25.7952,26.015,6541,0
+GSL_B.US,D,20250116,000000,26.0303,26.1,26.0303,26.06,3642,0
+GSL_B.US,D,20250117,000000,26.2,26.3,26.0406,26.2124,3637,0
+GSL_B.US,D,20250121,000000,26.3,26.3,26.1449,26.3,3345,0
+GSL_B.US,D,20250122,000000,26.275,26.52,26.15,26.4,5962,0
+GSL_B.US,D,20250123,000000,26.28,26.4574,26.09,26.4574,3108,0
+GSL_B.US,D,20250124,000000,26.53,26.55,26.1283,26.3202,3646,0
+GSL_B.US,D,20250127,000000,26.1823,26.51,26.1823,26.2768,4035,0
+GSL_B.US,D,20250128,000000,26.1306,26.47,25.9801,26.15,6627,0
+GSL_B.US,D,20250129,000000,26.0235,26.37,26.0235,26.3544,4485,0
+GSL_B.US,D,20250130,000000,26.24,26.49,26.0102,26.49,2794,0
+GSL_B.US,D,20250131,000000,26.5,26.5799,26.13,26.4,67632,0
+GSL_B.US,D,20250203,000000,26.175,26.35,26.0001,26.01,3027,0
+GSL_B.US,D,20250204,000000,26.2948,26.4419,25.9001,26.4247,3013,0
+GSL_B.US,D,20250205,000000,26.345,26.39,25.83,26.03,15097,0
+GSL_B.US,D,20250206,000000,26.01,26.1,26,26.07,1584,0
+GSL_B.US,D,20250207,000000,25.98,26.3662,25.83,25.94,12477,0
+GSL_B.US,D,20250210,000000,25.9126,26.18,25.76,25.89,11012,0
+GSL_B.US,D,20250211,000000,26.1578,26.1578,25.824,25.83,4964,0
+GSL_B.US,D,20250212,000000,25.8,25.9687,25.76,25.8361,6376,0
+GSL_B.US,D,20250213,000000,25.7733,26.0999,25.7733,26.0999,1782,0
+GSL_B.US,D,20250214,000000,26.1,26.1,25.9253,25.9253,2644,0
+GSL_B.US,D,20250218,000000,25.9677,25.9677,25.88,25.88,4887,0
+GSL_B.US,D,20250219,000000,25.85,26.0999,25.81,26.0999,16157,0
+GSL_B.US,D,20250220,000000,26.1,26.1,26,26.0675,4591,0
+GSL_B.US,D,20250221,000000,26.08,26.08,26,26.0157,3704,0
+GSL_B.US,D,20250224,000000,26.0691,26.18,25.9792,26.15,8278,0
+GSL_B.US,D,20250225,000000,26.16,26.2525,26.0515,26.1512,4968,0
+GSL_B.US,D,20250226,000000,26.29,26.29,26.07,26.2,2963,0
+GSL_B.US,D,20250227,000000,26.2256,26.6,26.2,26.2913,9773,0
+GSL_B.US,D,20250228,000000,26.27,26.6,26.204,26.6,3392,0
+GSL_B.US,D,20250303,000000,26.36,26.59,26.31,26.3651,3950,0
+GSL_B.US,D,20250304,000000,26.37,26.59,26.22,26.22,5156,0
+GSL_B.US,D,20250305,000000,26.3031,26.41,26.27,26.41,2616,0
+GSL_B.US,D,20250306,000000,26.4,26.5,26.14,26.18,5178,0
+GSL_B.US,D,20250307,000000,26.4595,26.46,26.18,26.22,6048,0
+GSL_B.US,D,20250310,000000,26.37,26.4701,26.25,26.46,5959,0
+GSL_B.US,D,20250311,000000,26.42,26.47,26.29,26.47,4972,0
+GSL_B.US,D,20250312,000000,26.4542,26.49,26.3531,26.356,3580,0
+GSL_B.US,D,20250313,000000,26.49,26.5,26.3509,26.48,4893,0
+GSL_B.US,D,20250314,000000,26.35,26.53,26.25,26.3927,5504,0
+GSL_B.US,D,20250317,000000,26.53,26.53,26.43,26.43,3683,0
+GSL_B.US,D,20250318,000000,26.45,26.59,26.45,26.5,5669,0
+GSL_B.US,D,20250319,000000,26.55,26.59,26.513,26.535,3262,0
+GSL_B.US,D,20250320,000000,26.59,26.6,26.44,26.6,10880,0
+GSL_B.US,D,20250321,000000,26.66,26.66,26.32,26.32,4575,0
+GSL_B.US,D,20250324,000000,26.49,26.5,26.4507,26.5,9579,0
+GSL_B.US,D,20250325,000000,26.0138,26.1381,26,26,11314,0
+GSL_B.US,D,20250326,000000,26,26.1,26,26.0999,4613,0
+GSL_B.US,D,20250327,000000,26.1052,26.1052,26,26.1,4660,0
+GSL_B.US,D,20250328,000000,26.14,26.14,26,26.1,2574,0
+GSL_B.US,D,20250331,000000,26.09,26.14,25.64,25.67,28223,0
+GSL_B.US,D,20250401,000000,26.071,26.071,25.71,25.72,7646,0
+GSL_B.US,D,20250402,000000,25.7,25.83,25.65,25.71,6133,0
+GSL_B.US,D,20250403,000000,25.587,25.9257,25.2,25.75,8972,0
+GSL_B.US,D,20250404,000000,25.518,25.74,25.25,25.26,32601,0
+GSL_B.US,D,20250407,000000,25,25.25,24.75,25.07,29626,0
+GSL_B.US,D,20250408,000000,25.15,25.33,25.15,25.33,17263,0
+GSL_B.US,D,20250409,000000,25.25,25.7864,25.25,25.57,17905,0
+GSL_B.US,D,20250410,000000,25.4085,26.05,25.4084,26,39308,0
+GSL_B.US,D,20250411,000000,26,26.17,25.75,25.88,17566,0
+GSL_B.US,D,20250414,000000,25.9396,26,25.92,25.92,656,0
+GSL_B.US,D,20250415,000000,25.9155,26,25.8014,25.8109,2933,0
+GSL_B.US,D,20250416,000000,25.89,26.76,25.8,26.2066,9004,0
+GSL_B.US,D,20250417,000000,25.81,26.2537,25.81,26.01,3521,0
+GSL_B.US,D,20250421,000000,26.0001,26.23,26.0001,26.21,3888,0
+GSL_B.US,D,20250422,000000,26.18,26.18,25.83,25.9339,5609,0
+GSL_B.US,D,20250423,000000,26.1999,26.1999,25.915,26.09,3314,0
+GSL_B.US,D,20250424,000000,26.208,26.2099,26.01,26.2099,568,0
+GSL_B.US,D,20250425,000000,26.19,26.21,26.0786,26.21,1375,0
+GSL_B.US,D,20250428,000000,26.0323,26.11,26.0001,26.0644,1490,0
+GSL_B.US,D,20250429,000000,26,26.04,25.8,26.01,6175,0
+GSL_B.US,D,20250430,000000,25.8,26.08,25.79,26.08,10743,0
+GSL_B.US,D,20250501,000000,26.05,26.1,26,26.03,6095,0
+GSL_B.US,D,20250502,000000,26.0853,26.0853,25.7,25.76,18573,0
+GSL_B.US,D,20250505,000000,25.87,25.9999,25.7001,25.73,4782,0
+GSL_B.US,D,20250506,000000,25.94,26.0893,25.84,25.9037,3483,0
+GSL_B.US,D,20250507,000000,25.8932,26.015,25.85,25.9399,1923,0
+GSL_B.US,D,20250508,000000,26.03,26.03,25.8,25.8,3927,0
+GSL_B.US,D,20250509,000000,26.0671,26.18,26.03,26.18,8321,0
+GSL_B.US,D,20250512,000000,26.18,26.28,26.1,26.145,3525,0
+GSL_B.US,D,20250513,000000,26.15,26.23,26.15,26.23,2124,0
+GSL_B.US,D,20250514,000000,26.2678,26.2687,26.0724,26.1671,4807,0
+GSL_B.US,D,20250515,000000,26.13,26.28,26.13,26.2242,2114,0
+GSL_B.US,D,20250516,000000,26.17,26.23,26.13,26.13,3411,0
+GSL_B.US,D,20250519,000000,26.2829,26.2829,26.15,26.2,4341,0
+GSL_B.US,D,20250520,000000,26.0539,26.2385,26.0539,26.2385,2501,0
+GSL_B.US,D,20250521,000000,26.06,26.07,26,26.027,2534,0
+GSL_B.US,D,20250522,000000,26.1,26.29,26.0123,26.05,5401,0
+GSL_B.US,D,20250523,000000,26.0294,26.14,26.0294,26.14,1725,0
+GSL_B.US,D,20250527,000000,26.13,26.13,26.01,26.03,7697,0
+GSL_B.US,D,20250528,000000,26.1,26.1,26.04,26.075,1943,0
+GSL_B.US,D,20250529,000000,26.1192,26.24,26.1192,26.184,1846,0
+GSL_B.US,D,20250530,000000,26.12,26.2434,26.12,26.19,6882,0
+GSL_B.US,D,20250602,000000,26.11,26.11,26,26.0717,5214,0
+GSL_B.US,D,20250603,000000,26.06,26.08,26.045,26.0699,6726,0
+GSL_B.US,D,20250604,000000,26.0822,26.16,26.08,26.11,3324,0
+GSL_B.US,D,20250605,000000,26.1586,26.1971,26.095,26.1077,4049,0
+GSL_B.US,D,20250606,000000,26.0281,26.1899,26.0281,26.0899,4261,0
+GSL_B.US,D,20250609,000000,26.19,26.24,26.1178,26.1671,3069,0
+GSL_B.US,D,20250610,000000,26.0864,26.22,26.0864,26.22,1503,0
+GSL_B.US,D,20250611,000000,26.2819,26.31,26.07,26.1,7265,0
+GSL_B.US,D,20250612,000000,26.19,26.25,26.19,26.2499,2276,0
+GSL_B.US,D,20250613,000000,26.139,26.17,26.07,26.09,7527,0
+GSL_B.US,D,20250616,000000,26.2485,26.39,26.1,26.3315,7946,0
+GSL_B.US,D,20250617,000000,26.42,26.615,26.42,26.4666,10044,0
+GSL_B.US,D,20250618,000000,26.4366,26.6653,26.34,26.5,9306,0
+GSL_B.US,D,20250620,000000,26.69,26.69,26.5,26.58,7692,0
+GSL_B.US,D,20250623,000000,26.25,26.25,25.9647,26.0423,5561,0
+GSL_B.US,D,20250624,000000,26.03,26.16,25.88,26.0358,7188,0
+GSL_B.US,D,20250625,000000,26.1144,26.1144,26,26.055,7392,0
+GSL_B.US,D,20250626,000000,26.1096,26.18,26.05,26.165,2444,0
+GSL_B.US,D,20250627,000000,26.195,26.2073,25.95,26.01,10867,0
+GSL_B.US,D,20250630,000000,26.18,26.18,25.65,25.65,52540,0
+GSL_B.US,D,20250701,000000,25.985,26.0099,25.8,25.9999,9347,0
+GSL_B.US,D,20250702,000000,25.97,26.2,25.97,26.01,11526,0
+GSL_B.US,D,20250703,000000,26.1372,26.158,26.03,26.1,2365,0
+GSL_B.US,D,20250707,000000,26.1,26.95,26,26.35,19346,0
+GSL_B.US,D,20250708,000000,26.0832,26.5918,26.02,26.4102,2138,0
+GSL_B.US,D,20250709,000000,26.5615,26.589,26.4708,26.5757,6617,0
+GSL_B.US,D,20250710,000000,26.392,26.58,26.28,26.4,10399,0
+GSL_B.US,D,20250711,000000,26.28,26.47,26.28,26.4,4251,0
+GSL_B.US,D,20250714,000000,26.73,26.8,26.402,26.6,17477,0
+GSL_B.US,D,20250715,000000,26.35,26.59,26.0201,26.07,7697,0
+GSL_B.US,D,20250716,000000,26.5,26.68,26.05,26.4,15728,0
+GSL_B.US,D,20250717,000000,26.41,26.5999,26.3501,26.4371,13875,0
+GSL_B.US,D,20250718,000000,26.3072,26.4,26.1501,26.265,2333,0
+GSL_B.US,D,20250721,000000,26.2161,26.26,26.02,26.0919,7424,0
+GSL_B.US,D,20250722,000000,26.1,26.3679,26.0686,26.1601,12071,0
+GSL_B.US,D,20250723,000000,26.285,26.4999,26.1,26.4418,13994,0
+GSL_B.US,D,20250724,000000,26.44,26.57,26.155,26.5,11244,0
+GSL_B.US,D,20250725,000000,26.42,26.5599,26.29,26.51,6415,0
+GSL_B.US,D,20250728,000000,26.44,26.54,26.3787,26.45,5921,0
+GSL_B.US,D,20250729,000000,26.51,26.55,26.35,26.45,2620,0
+GSL_B.US,D,20250730,000000,26.4542,26.52,26.32,26.32,2511,0
+GSL_B.US,D,20250731,000000,26.29,26.395,26.09,26.24,32745,0
+GSL_B.US,D,20250801,000000,26.33,26.49,26.2243,26.405,8574,0
+GSL_B.US,D,20250804,000000,26.26,26.4871,26.26,26.46,3785,0
+GSL_B.US,D,20250805,000000,26.4294,26.4294,26.38,26.4294,2162,0
+GSL_B.US,D,20250806,000000,26.4985,26.4985,26.38,26.445,3472,0
+GSL_B.US,D,20250807,000000,26.5,26.58,26.44,26.51,9421,0
+GSL_B.US,D,20250808,000000,26.57,26.6398,26.5258,26.6395,2408,0
+GSL_B.US,D,20250811,000000,26.5806,26.64,26.3501,26.36,8513,0
+GSL_B.US,D,20250812,000000,26.27,26.4925,26.27,26.4896,3321,0
+GSL_B.US,D,20250813,000000,26.6183,26.627,26.5,26.5,3049,0
+GSL_B.US,D,20250814,000000,26.495,26.5995,26.35,26.5995,1144,0
+GSL_B.US,D,20250815,000000,26.5134,26.6,26.5094,26.5797,4085,0
+GSL_B.US,D,20250818,000000,26.5124,26.59,26.5124,26.59,2235,0
+GSL_B.US,D,20250819,000000,26.5,26.7,26.4735,26.6865,7124,0
+GSL_B.US,D,20250820,000000,26.5485,26.85,26.535,26.7949,18828,0
+GSL_B.US,D,20250821,000000,26.7087,26.75,26.6901,26.7325,6277,0
+GSL_B.US,D,20250822,000000,26.7676,26.85,26.555,26.79,6096,0
+GSL_B.US,D,20250825,000000,26.82,26.8403,26.78,26.8176,2460,0
+GSL_B.US,D,20250826,000000,26.85,26.98,26.7891,26.955,14106,0
+GSL_B.US,D,20250827,000000,26.8625,27.1045,26.85,27.0973,12305,0
+GSL_B.US,D,20250828,000000,26.935,26.95,26.809,26.836,2635,0
+GSL_B.US,D,20250829,000000,26.9225,26.925,26.36,26.36,18329,0
+GSL_B.US,D,20250902,000000,26.4263,26.66,26.38,26.59,14150,0
+GSL_B.US,D,20250903,000000,26.7099,26.71,26.51,26.64,5641,0
+GSL_B.US,D,20250904,000000,26.4601,26.814,26.4601,26.78,3132,0
+GSL_B.US,D,20250905,000000,26.68,27.2299,26.68,27.15,6375,0
+GSL_B.US,D,20250908,000000,26.94,27.3,26.94,27.3,6541,0
+GSL_B.US,D,20250909,000000,27.3,27.4196,27.23,27.34,5945,0
+GSL_B.US,D,20250910,000000,27.4,27.4,27.34,27.34,1726,0
+GSL_B.US,D,20250911,000000,27.04,27.7,26.6601,27.54,6609,0
+GSL_B.US,D,20250912,000000,27.5025,27.96,27.5025,27.845,12515,0
+GSL_B.US,D,20250915,000000,27.75,27.9599,27.7,27.77,13368,0
+GSL_B.US,D,20250916,000000,27.93,27.95,27.7301,27.8,6811,0
+GSL_B.US,D,20250917,000000,27.7,27.93,27.7,27.93,3915,0
+GSL_B.US,D,20250918,000000,27.6865,27.95,27.6865,27.94,7505,0
+GSL_B.US,D,20250919,000000,27.6404,27.9195,27.5001,27.8625,4848,0
+GSL_B.US,D,20250922,000000,27.86,27.96,27.8,27.96,5707,0
+GSL_B.US,D,20250923,000000,27.65,27.7999,27.5,27.5,10347,0
+GSL_B.US,D,20250924,000000,27.37,27.5,27.06,27.24,6070,0
+GSL_B.US,D,20250925,000000,27.48,27.49,27.2854,27.4179,7752,0
+GSL_B.US,D,20250926,000000,27.4102,27.7599,27.39,27.39,7373,0
+GSL_B.US,D,20250929,000000,27.4,27.4,27.05,27.18,6752,0
+GSL_B.US,D,20250930,000000,27.125,27.51,27.0889,27.51,6578,0
+GSL_B.US,D,20251001,000000,27.56,27.751,27.31,27.5,4216,0
+GSL_B.US,D,20251002,000000,27.4191,27.75,27.35,27.3804,2210,0
+GSL_B.US,D,20251003,000000,27.1001,27.44,27.1001,27.29,2212,0
+GSL_B.US,D,20251006,000000,27.3275,27.44,27.2362,27.39,2808,0
+GSL_B.US,D,20251007,000000,27.488,27.488,27.25,27.295,3688,0
+GSL_B.US,D,20251008,000000,27.3965,27.43,27.21,27.41,4599,0
+GSL_B.US,D,20251009,000000,27.32,27.32,27.32,27.32,647,0
+GSL_B.US,D,20251010,000000,27.17,27.66,26.57,26.5701,6683,0
+GSL_B.US,D,20251013,000000,26.84,26.8401,26.72,26.8001,1689,0
+GSL_B.US,D,20251014,000000,27.15,27.1583,26.9488,27.07,1467,0
+GSL_B.US,D,20251015,000000,27,27.1,26.875,27,7766,0
+GSL_B.US,D,20251016,000000,26.86,27.1528,26.8,26.9819,3362,0
+GSL_B.US,D,20251017,000000,27.11,27.5,27.03,27.175,6533,0
+GSL_B.US,D,20251020,000000,27.1828,27.35,27.08,27.34,2467,0
+GSL_B.US,D,20251021,000000,27.04,27.1715,27.04,27.13,2207,0
+GSL_B.US,D,20251022,000000,27.1,27.31,27.04,27.2399,3064,0
+GSL_B.US,D,20251023,000000,27.15,27.4499,27.0538,27.1887,5321,0
+GSL_B.US,D,20251024,000000,27.23,27.4058,27.05,27.15,5690,0
+GSL_B.US,D,20251027,000000,27,27.389,27,27.389,1427,0
+GSL_B.US,D,20251028,000000,27.15,27.25,27.1,27.1,3727,0
+GSL_B.US,D,20251029,000000,27.1874,27.1999,27.05,27.09,4953,0
+GSL_B.US,D,20251030,000000,27.1035,27.18,27.01,27.1,2901,0
+GSL_B.US,D,20251031,000000,27,27.1,26.8,26.83,12401,0
+GSL_B.US,D,20251103,000000,26.81,26.86,26.69,26.83,4064,0
+GSL_B.US,D,20251104,000000,26.96,26.99,26.64,26.7,2492,0
+GSL_B.US,D,20251105,000000,26.66,26.97,26.52,26.55,17004,0
+GSL_B.US,D,20251106,000000,26.65,26.76,26.63,26.65,1983,0
+GSL_B.US,D,20251107,000000,26.5,26.63,26.5,26.54,4608,0
+GSL_B.US,D,20251110,000000,26.65,27.55,26.65,27.35,13740,0
+GSL_B.US,D,20251111,000000,27.0609,27.3,27.0609,27.1,1601,0
+GSL_B.US,D,20251112,000000,27.26,27.26,27.21,27.21,728,0
+GSL_B.US,D,20251113,000000,27.21,27.21,26.88,26.88,2843,0
+GSL_B.US,D,20251114,000000,26.95,27.1999,26.95,27.1999,1352,0
+GSL_B.US,D,20251117,000000,26.75,27.25,26.75,27,2213,0
+GSL_B.US,D,20251118,000000,27.0506,27.0506,26.99,26.99,2745,0
+GSL_B.US,D,20251119,000000,26.9901,27.15,26.9901,27.1499,4318,0
+GSL_B.US,D,20251120,000000,27.1,27.11,27.03,27.0301,2697,0
+GSL_B.US,D,20251121,000000,27.0806,27.15,27.0806,27.15,2421,0
+GSL_B.US,D,20251124,000000,27.18,27.184,26.97,26.975,2599,0
+GSL_B.US,D,20251125,000000,27,27.95,26.895,27.25,12061,0
+GSL_B.US,D,20251126,000000,26.9652,27.6962,26.77,27.2612,3081,0
+GSL_B.US,D,20251201,000000,27.38,27.555,27.175,27.25,5428,0
+GSL_B.US,D,20251202,000000,27.05,27.3,27,27.2,6606,0
+GSL_B.US,D,20251203,000000,27.5,27.8,27.22,27.358,7881,0
+GSL_B.US,D,20251204,000000,27.3089,27.35,27.3089,27.35,2135,0
+GSL_B.US,D,20251205,000000,27.35,27.75,27.35,27.5,1707,0
+GSL_B.US,D,20251208,000000,27.6722,27.6722,27.25,27.3524,4362,0
+GSL_B.US,D,20251209,000000,27.2515,27.5,27.08,27.5,8431,0
+GSL_B.US,D,20251210,000000,27.325,27.5,27.0801,27.0801,2297,0
+GSL_B.US,D,20251211,000000,27.75,27.75,27.02,27.44,11652,0
+GSL_B.US,D,20251212,000000,27.5584,27.58,27.0201,27.37,9459,0
+GSL_B.US,D,20251215,000000,27.47,27.63,27.37,27.5321,10378,0
+GSL_B.US,D,20251216,000000,27.46,27.65,27.15,27.42,11547,0
+GSL_B.US,D,20251217,000000,27.43,27.7,27.15,27.15,3440,0
+GSL_B.US,D,20251218,000000,27.18,27.49,27.18,27.3922,1700,0
+GSL_B.US,D,20251219,000000,27.425,27.6768,27.425,27.575,1387,0
+GSL_B.US,D,20251222,000000,27.6,27.7,27.16,27.5,5154,0
+GSL_B.US,D,20251223,000000,27.0998,27.4999,26.7,27.11,5194,0
+GSL_B.US,D,20251224,000000,27.13,27.3033,26.82,26.98,4320,0
+GSL_B.US,D,20251226,000000,26.908,27.21,26.85,26.96,8931,0
+GSL_B.US,D,20251229,000000,27.15,27.15,25.45,25.95,95010,0
+GSL_B.US,D,20251230,000000,26.19,26.2,26,26,12679,0
+GSL_B.US,D,20251231,000000,26.15,26.2851,26,26.03,15338,0
+GSL_B.US,D,20260102,000000,26.18,26.21,26.105,26.21,10300,0
+GSL_B.US,D,20260105,000000,26.255,26.39,26.2107,26.28,6586,0
+GSL_B.US,D,20260106,000000,26.29,26.35,26.21,26.2258,6468,0
+GSL_B.US,D,20260107,000000,26.0921,26.24,26.0921,26.23,10016,0
+GSL_B.US,D,20260108,000000,26.315,26.315,26.23,26.29,1440,0
+GSL_B.US,D,20260109,000000,26.31,26.4,26.28,26.3309,3510,0
+GSL_B.US,D,20260112,000000,26.43,26.63,26.37,26.62,9774,0
+GSL_B.US,D,20260113,000000,26.62,26.79,26.5665,26.78,5566,0
+GSL_B.US,D,20260114,000000,26.57,26.76,26.57,26.66,4690,0
+GSL_B.US,D,20260115,000000,26.6,26.75,26.6,26.75,2325,0
+GSL_B.US,D,20260116,000000,26.78,26.88,26.57,26.78,7881,0
+GSL_B.US,D,20260120,000000,26.54,26.6899,26.45,26.545,5146,0
+GSL_B.US,D,20260121,000000,26.56,26.7899,26.51,26.56,10981,0
+GSL_B.US,D,20260122,000000,26.6908,26.75,26.51,26.57,5991,0
+GSL_B.US,D,20260123,000000,26.5,26.7,26.5,26.62,2602,0
+GSL_B.US,D,20260126,000000,26.61,26.72,26.5,26.72,2895,0
+GSL_B.US,D,20260127,000000,26.6,26.69,26.51,26.6,6817,0
+GSL_B.US,D,20260128,000000,26.557,26.7,26.508,26.68,6031,0
+GSL_B.US,D,20260129,000000,26.61,26.72,26.5,26.5551,9852,0
+GSL_B.US,D,20260130,000000,26.45,26.72,26.45,26.72,8966,0
+GSL_B.US,D,20260202,000000,26.7,26.8399,26.62,26.78,7168,0
+GSL_B.US,D,20260203,000000,26.735,26.85,26.7,26.85,3750,0
+GSL_B.US,D,20260204,000000,26.52,26.95,26.52,26.855,3867,0
+GSL_B.US,D,20260205,000000,26.95,26.97,26.481,26.9299,10322,0
+GSL_B.US,D,20260206,000000,26.95,26.97,26.71,26.71,7327,0
+GSL_B.US,D,20260209,000000,26.67,26.97,26.67,26.7701,7598,0
+GSL_B.US,D,20260210,000000,26.7733,26.97,26.7733,26.9603,6399,0
+GSL_B.US,D,20260211,000000,26.98,27.225,26.97,27.2,5401,0
+GSL_B.US,D,20260212,000000,27.0811,27.1,26.96,26.96,5677,0
+GSL_B.US,D,20260213,000000,26.9242,27.02,26.9,27.02,3154,0
+GSL_B.US,D,20260217,000000,26.945,27.09,26.88,27.09,5110,0
+GSL_B.US,D,20260218,000000,27.03,27.2,27.03,27.19,3988,0
diff --git a/daily/us/nyse stocks/1/gtes.us.txt b/daily/us/nyse stocks/1/gtes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..814ee48aa3c6bf8e6fdcee168e83bfffb604745f
--- /dev/null
+++ b/daily/us/nyse stocks/1/gtes.us.txt	
@@ -0,0 +1,2028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTES.US,D,20180125,000000,19.05,19.41,18.25,18.5,19854951,0
+GTES.US,D,20180126,000000,18.5,18.96,18.45,18.9,2516457,0
+GTES.US,D,20180129,000000,18.94,19.29,18.8,19.1,992450,0
+GTES.US,D,20180130,000000,19,19.28,18.99,19.19,3205827,0
+GTES.US,D,20180131,000000,19.28,19.74,19.19,19.6,4410347,0
+GTES.US,D,20180201,000000,19.6,20,19.5,19.72,1507055,0
+GTES.US,D,20180202,000000,19.63,19.69,18.99,18.99,740260,0
+GTES.US,D,20180205,000000,18.78,18.92,17.87,18.35,738562,0
+GTES.US,D,20180206,000000,18.17,18.49,18.0714,18.34,453119,0
+GTES.US,D,20180207,000000,18.36,18.78,18.02,18.44,301978,0
+GTES.US,D,20180208,000000,18.54,18.98,18.14,18.14,1045636,0
+GTES.US,D,20180209,000000,18.15,18.19,17.55,17.94,603530,0
+GTES.US,D,20180212,000000,18,18.12,17.94,18,423166,0
+GTES.US,D,20180213,000000,17.84,18.4337,17.76,18.38,201006,0
+GTES.US,D,20180214,000000,18.42,18.89,18.28,18.61,325687,0
+GTES.US,D,20180215,000000,18.53,18.6,17.86,18.38,522337,0
+GTES.US,D,20180216,000000,18.5,18.57,18.1,18.29,570407,0
+GTES.US,D,20180220,000000,18.08,18.49,18.08,18.08,738897,0
+GTES.US,D,20180221,000000,18.09,18.26,17.66,17.75,634055,0
+GTES.US,D,20180222,000000,17.79,17.94,17.5,17.64,524729,0
+GTES.US,D,20180223,000000,17.73,17.74,16.601,17.06,1156191,0
+GTES.US,D,20180226,000000,17.12,17.23,16.89,16.94,474154,0
+GTES.US,D,20180227,000000,16.96,17.545,16.9,17.44,563971,0
+GTES.US,D,20180228,000000,17.42,17.44,17.16,17.36,370620,0
+GTES.US,D,20180301,000000,17.21,17.46,17.03,17.17,571582,0
+GTES.US,D,20180302,000000,17.04,17.255,16.95,17.09,495038,0
+GTES.US,D,20180305,000000,17.08,17.79,17.02,17.69,845360,0
+GTES.US,D,20180306,000000,17.83,18.05,17.48,17.87,448649,0
+GTES.US,D,20180307,000000,17.75,18.01,17.625,17.75,398602,0
+GTES.US,D,20180308,000000,17.88,17.88,17.57,17.7,269598,0
+GTES.US,D,20180309,000000,17.7,17.87,17.51,17.72,248724,0
+GTES.US,D,20180312,000000,17.7,18.305,17.7,18.12,505072,0
+GTES.US,D,20180313,000000,18.29,18.33,17.06,17.95,1475462,0
+GTES.US,D,20180314,000000,18.72,18.72,17.76,18.01,2203653,0
+GTES.US,D,20180315,000000,17.87,18.1,17.7,18.08,686207,0
+GTES.US,D,20180316,000000,18.38,18.5,17.96,18.22,3766109,0
+GTES.US,D,20180319,000000,18.26,18.44,17.89,18.34,551266,0
+GTES.US,D,20180320,000000,18.42,18.52,18.23,18.33,395520,0
+GTES.US,D,20180321,000000,18.28,18.55,17.96,17.96,304646,0
+GTES.US,D,20180322,000000,17.86,18.02,17.54,17.57,411156,0
+GTES.US,D,20180323,000000,17.55,17.61,16.85,17.03,1174504,0
+GTES.US,D,20180326,000000,17.27,17.59,17.1292,17.5,854255,0
+GTES.US,D,20180327,000000,17.53,17.53,16.96,17,687888,0
+GTES.US,D,20180328,000000,17.02,17.13,16.91,17.02,213074,0
+GTES.US,D,20180329,000000,17.1,17.62,17.05,17.51,399002,0
+GTES.US,D,20180402,000000,17.49,17.58,16.6,16.84,488013,0
+GTES.US,D,20180403,000000,16.95,17.12,16.74,17.09,335422,0
+GTES.US,D,20180404,000000,16.96,17.09,16.65,17.07,409952,0
+GTES.US,D,20180405,000000,17.12,17.44,16.97,17.26,475109,0
+GTES.US,D,20180406,000000,17.1,17.26,16.66,16.98,315918,0
+GTES.US,D,20180409,000000,17.04,17.27,16.38,16.54,336689,0
+GTES.US,D,20180410,000000,16.68,16.81,16.345,16.47,358674,0
+GTES.US,D,20180411,000000,16.39,16.5699,16.08,16.11,272855,0
+GTES.US,D,20180412,000000,16.18,16.36,16.15,16.3,413245,0
+GTES.US,D,20180413,000000,16.24,16.28,15.69,15.76,464572,0
+GTES.US,D,20180416,000000,15.86,16.01,15.74,15.86,438899,0
+GTES.US,D,20180417,000000,15.91,16.06,15.81,15.96,523016,0
+GTES.US,D,20180418,000000,15.98,16.57,15.85,16.28,373039,0
+GTES.US,D,20180419,000000,16.26,16.44,16.02,16.25,114633,0
+GTES.US,D,20180420,000000,16.14,16.41,16.02,16.1,253106,0
+GTES.US,D,20180423,000000,16.1,16.19,15.89,16.18,142489,0
+GTES.US,D,20180424,000000,16.28,16.4,15.61,15.76,505503,0
+GTES.US,D,20180425,000000,15.63,16.025,15.63,15.89,187957,0
+GTES.US,D,20180426,000000,15.88,16.1,15.76,15.94,230141,0
+GTES.US,D,20180427,000000,16,16.26,15.8,15.91,298512,0
+GTES.US,D,20180430,000000,15.99,16.01,15.63,15.66,235538,0
+GTES.US,D,20180501,000000,15.57,15.64,15.23,15.5,282970,0
+GTES.US,D,20180502,000000,15.44,15.56,15.29,15.38,512716,0
+GTES.US,D,20180503,000000,15.9,16.15,14.77,14.97,494599,0
+GTES.US,D,20180504,000000,14.98,15.3,14.79,15.02,322443,0
+GTES.US,D,20180507,000000,15.04,15.2,14.9,14.96,456835,0
+GTES.US,D,20180508,000000,14.95,15.19,14.8801,15.13,448374,0
+GTES.US,D,20180509,000000,15.34,15.56,15.02,15.5,616705,0
+GTES.US,D,20180510,000000,15.61,15.98,15.535,15.9,331877,0
+GTES.US,D,20180511,000000,15.95,16.025,15.68,15.77,121345,0
+GTES.US,D,20180514,000000,15.85,15.92,15.55,15.57,185670,0
+GTES.US,D,20180515,000000,15.54,15.61,15,15.18,2056384,0
+GTES.US,D,20180516,000000,15.07,15.32,14.99,15.24,375614,0
+GTES.US,D,20180517,000000,15.18,15.4199,15.085,15.23,516311,0
+GTES.US,D,20180518,000000,15.24,15.57,15.18,15.51,204049,0
+GTES.US,D,20180521,000000,15.51,16.09,15.37,15.91,514483,0
+GTES.US,D,20180522,000000,16.05,16.1,15.82,15.92,275417,0
+GTES.US,D,20180523,000000,15.76,16,15.76,15.79,320951,0
+GTES.US,D,20180524,000000,15.69,15.81,15.3,15.41,310273,0
+GTES.US,D,20180525,000000,15.29,15.47,15.26,15.32,223699,0
+GTES.US,D,20180529,000000,15.17,15.41,15.11,15.33,229882,0
+GTES.US,D,20180530,000000,15.47,15.63,15.27,15.41,458929,0
+GTES.US,D,20180531,000000,15.42,15.44,14.6,14.86,764945,0
+GTES.US,D,20180601,000000,14.82,15.11,14.76,14.82,376244,0
+GTES.US,D,20180604,000000,14.76,14.93,14.7,14.82,316863,0
+GTES.US,D,20180605,000000,14.82,15.29,14.76,15.2,401560,0
+GTES.US,D,20180606,000000,15.15,15.53,15.0821,15.47,479058,0
+GTES.US,D,20180607,000000,15.48,15.92,15.48,15.6,423652,0
+GTES.US,D,20180608,000000,15.54,15.8,15.53,15.72,563970,0
+GTES.US,D,20180611,000000,15.92,16.07,15.75,15.87,295846,0
+GTES.US,D,20180612,000000,15.86,16.02,15.73,15.97,454637,0
+GTES.US,D,20180613,000000,16.07,16.11,15.59,15.65,309751,0
+GTES.US,D,20180614,000000,15.66,15.99,15.6,15.88,366420,0
+GTES.US,D,20180615,000000,15.88,15.94,15.54,15.84,632695,0
+GTES.US,D,20180618,000000,15.69,15.97,15.565,15.94,387467,0
+GTES.US,D,20180619,000000,15.78,15.83,15.4,15.45,743566,0
+GTES.US,D,20180620,000000,15.47,15.79,15.47,15.68,296856,0
+GTES.US,D,20180621,000000,15.59,15.855,15.4,15.76,680068,0
+GTES.US,D,20180622,000000,15.83,15.985,15.735,15.91,990797,0
+GTES.US,D,20180625,000000,15.8,15.9,15.605,15.8,743112,0
+GTES.US,D,20180626,000000,15.84,16.31,15.73,16.27,1056324,0
+GTES.US,D,20180627,000000,16.33,16.6898,16.15,16.36,552893,0
+GTES.US,D,20180628,000000,16.4,16.48,15.81,16.36,503572,0
+GTES.US,D,20180629,000000,16.4,16.53,16.07,16.27,644057,0
+GTES.US,D,20180702,000000,16.16,16.22,15.89,16.08,441264,0
+GTES.US,D,20180703,000000,16.08,16.32,15.91,16.02,513194,0
+GTES.US,D,20180705,000000,16.16,16.28,15.95,16.14,458117,0
+GTES.US,D,20180706,000000,16.09,16.25,15.87,16,343415,0
+GTES.US,D,20180709,000000,16.13,16.27,15.94,16.14,384017,0
+GTES.US,D,20180710,000000,16.1,16.22,15.84,16.02,649517,0
+GTES.US,D,20180711,000000,15.8,16,15.73,15.88,424754,0
+GTES.US,D,20180712,000000,15.93,16,15.79,15.85,493182,0
+GTES.US,D,20180713,000000,15.82,15.96,15.73,15.78,345438,0
+GTES.US,D,20180716,000000,15.84,15.84,15.25,15.37,299224,0
+GTES.US,D,20180717,000000,15.26,15.41,15.2,15.27,215024,0
+GTES.US,D,20180718,000000,15.25,15.49,15.11,15.39,418381,0
+GTES.US,D,20180719,000000,15.4,15.58,15.33,15.5,297024,0
+GTES.US,D,20180720,000000,15.39,15.54,15.32,15.44,222794,0
+GTES.US,D,20180723,000000,15.44,15.475,14.95,14.99,364037,0
+GTES.US,D,20180724,000000,15.15,15.45,15.04,15.31,469280,0
+GTES.US,D,20180725,000000,15.4,15.5225,15.32,15.45,330995,0
+GTES.US,D,20180726,000000,15.4,15.71,15.34,15.35,315206,0
+GTES.US,D,20180727,000000,15.35,15.42,15.18,15.2,288062,0
+GTES.US,D,20180730,000000,15.24,15.6,15.24,15.39,575881,0
+GTES.US,D,20180731,000000,15.36,15.615,15.34,15.57,575415,0
+GTES.US,D,20180801,000000,15.48,15.59,15.08,15.23,927802,0
+GTES.US,D,20180802,000000,16,18.22,15.95,17.99,2757040,0
+GTES.US,D,20180803,000000,17.79,18.05,17.2,17.79,924480,0
+GTES.US,D,20180806,000000,17.93,18.36,17.69,18,859659,0
+GTES.US,D,20180807,000000,18.18,18.3,17.8791,17.96,358614,0
+GTES.US,D,20180808,000000,17.96,17.96,17.59,17.62,231159,0
+GTES.US,D,20180809,000000,17.57,18.01,17.555,17.98,355483,0
+GTES.US,D,20180810,000000,17.83,17.91,17.4,17.7,172307,0
+GTES.US,D,20180813,000000,17.82,17.85,17.45,17.49,176168,0
+GTES.US,D,20180814,000000,17.65,17.75,17.53,17.69,102566,0
+GTES.US,D,20180815,000000,17.6,17.6,17.25,17.27,176919,0
+GTES.US,D,20180816,000000,17.32,17.69,17.3,17.5,106103,0
+GTES.US,D,20180817,000000,17.51,17.77,17.49,17.77,111633,0
+GTES.US,D,20180820,000000,17.82,18.25,17.8,18.02,501455,0
+GTES.US,D,20180821,000000,18.21,18.28,17.94,18.09,272754,0
+GTES.US,D,20180822,000000,18.14,18.14,17.81,18,104704,0
+GTES.US,D,20180823,000000,18.08,18.08,17.5,17.7,292051,0
+GTES.US,D,20180824,000000,17.79,17.85,17.58,17.61,102482,0
+GTES.US,D,20180827,000000,17.69,18.15,17.62,18.06,192855,0
+GTES.US,D,20180828,000000,18.07,18.39,17.97,18.09,273364,0
+GTES.US,D,20180829,000000,18.21,18.37,17.96,18.25,108861,0
+GTES.US,D,20180830,000000,18.29,18.31,18.02,18.24,133630,0
+GTES.US,D,20180831,000000,18.14,18.34,18.08,18.23,176987,0
+GTES.US,D,20180904,000000,18.18,18.4,18.03,18.33,176425,0
+GTES.US,D,20180905,000000,18.32,19.04,18.32,18.82,491347,0
+GTES.US,D,20180906,000000,18.87,18.97,18.45,18.48,416198,0
+GTES.US,D,20180907,000000,18.38,18.57,18.25,18.3,140562,0
+GTES.US,D,20180910,000000,18.36,19.43,18.36,19.37,487508,0
+GTES.US,D,20180911,000000,19.3,19.39,18.82,19.19,370646,0
+GTES.US,D,20180912,000000,19.15,19.29,18.95,19.24,272486,0
+GTES.US,D,20180913,000000,19.35,19.47,19.12,19.27,323743,0
+GTES.US,D,20180914,000000,19.18,19.46,19.12,19.18,151236,0
+GTES.US,D,20180917,000000,19.22,19.62,19.22,19.52,248083,0
+GTES.US,D,20180918,000000,19.57,19.62,19.24,19.52,242405,0
+GTES.US,D,20180919,000000,19.45,19.75,19.41,19.56,149962,0
+GTES.US,D,20180920,000000,19.69,19.97,19.54,19.67,398544,0
+GTES.US,D,20180921,000000,19.76,20.28,19.63,20.21,800554,0
+GTES.US,D,20180924,000000,20.22,20.29,19.51,19.56,532617,0
+GTES.US,D,20180925,000000,19.58,19.65,19.29,19.45,296518,0
+GTES.US,D,20180926,000000,19.43,19.44,19,19.23,211341,0
+GTES.US,D,20180927,000000,19.23,19.42,19.015,19.11,354206,0
+GTES.US,D,20180928,000000,19.13,19.52,19.08,19.5,438466,0
+GTES.US,D,20181001,000000,19.6,19.7921,19.02,19.11,352233,0
+GTES.US,D,20181002,000000,19.13,19.15,18.77,18.94,281876,0
+GTES.US,D,20181003,000000,19.01,19.32,18.86,19.18,246590,0
+GTES.US,D,20181004,000000,19.15,19.19,18.6031,18.7,262461,0
+GTES.US,D,20181005,000000,18.78,18.87,18.49,18.65,414615,0
+GTES.US,D,20181008,000000,18.58,18.74,18.33,18.59,240619,0
+GTES.US,D,20181009,000000,18.5,18.65,17.975,18.14,556727,0
+GTES.US,D,20181010,000000,17.96,17.96,17.08,17.1,436750,0
+GTES.US,D,20181011,000000,17.02,17.08,16.2901,16.37,434208,0
+GTES.US,D,20181012,000000,16.71,16.77,16.03,16.27,415981,0
+GTES.US,D,20181015,000000,16.16,16.32,16,16.04,142651,0
+GTES.US,D,20181016,000000,16.21,16.82,16.09,16.75,503151,0
+GTES.US,D,20181017,000000,16.72,16.78,16.06,16.67,919064,0
+GTES.US,D,20181018,000000,16.49,16.63,15.75,15.76,700649,0
+GTES.US,D,20181019,000000,15.8,16.1565,15.44,15.54,554802,0
+GTES.US,D,20181022,000000,15.45,15.61,15.19,15.27,342174,0
+GTES.US,D,20181023,000000,14.9,15.205,14.75,15.02,563662,0
+GTES.US,D,20181024,000000,14.95,15.15,14.35,14.35,406911,0
+GTES.US,D,20181025,000000,14.46,14.7,14.43,14.48,228454,0
+GTES.US,D,20181026,000000,14.3,14.67,14.13,14.45,518901,0
+GTES.US,D,20181029,000000,14.74,14.85,14.08,14.25,461505,0
+GTES.US,D,20181030,000000,14.25,14.56,14.06,14.47,588264,0
+GTES.US,D,20181031,000000,14.73,15.18,14.73,15.05,412175,0
+GTES.US,D,20181101,000000,15.05,15.465,15.0101,15.45,455695,0
+GTES.US,D,20181102,000000,15.59,16.47,14.7,14.99,855519,0
+GTES.US,D,20181105,000000,15.02,15.02,14.05,14.35,476168,0
+GTES.US,D,20181106,000000,14.33,14.745,14.18,14.31,733543,0
+GTES.US,D,20181107,000000,14.59,15.59,14.51,15.5,645385,0
+GTES.US,D,20181108,000000,15.51,15.85,15.24,15.32,746773,0
+GTES.US,D,20181109,000000,15.15,15.36,14.66,14.79,257960,0
+GTES.US,D,20181112,000000,14.7,14.73,14.38,14.51,460429,0
+GTES.US,D,20181113,000000,14.63,15.04,14.45,14.91,289167,0
+GTES.US,D,20181114,000000,15.15,15.37,15,15.06,1272916,0
+GTES.US,D,20181115,000000,14.89,15.22,14.86,15.16,155436,0
+GTES.US,D,20181116,000000,15.09,15.31,14.92,15.25,209254,0
+GTES.US,D,20181119,000000,15.13,15.18,14.7,14.8,428295,0
+GTES.US,D,20181120,000000,14.8,14.87,14.01,14.15,2854516,0
+GTES.US,D,20181121,000000,14.29,14.76,14.29,14.44,377113,0
+GTES.US,D,20181123,000000,14.38,14.56,14.07,14.46,72340,0
+GTES.US,D,20181126,000000,14.64,14.75,14.26,14.54,311472,0
+GTES.US,D,20181127,000000,14.44,14.47,14.14,14.19,296029,0
+GTES.US,D,20181128,000000,14.21,14.61,14.13,14.61,616641,0
+GTES.US,D,20181129,000000,14.64,14.64,14.32,14.38,515704,0
+GTES.US,D,20181130,000000,14.38,14.73,14.27,14.73,307384,0
+GTES.US,D,20181203,000000,15.32,15.32,14.7,14.77,479507,0
+GTES.US,D,20181204,000000,14.72,14.72,13.87,13.92,1493593,0
+GTES.US,D,20181206,000000,13.61,14.05,13.31,14.02,664158,0
+GTES.US,D,20181207,000000,14.01,14.45,13.73,13.96,478252,0
+GTES.US,D,20181210,000000,13.87,14.22,13.82,14.1,281319,0
+GTES.US,D,20181211,000000,14.4,14.4,13.89,14,298889,0
+GTES.US,D,20181212,000000,14.27,14.35,13.97,14.02,171299,0
+GTES.US,D,20181213,000000,14.07,14.17,13.96,14.09,903331,0
+GTES.US,D,20181214,000000,13.94,14.315,13.82,13.97,575395,0
+GTES.US,D,20181217,000000,13.84,14.02,13.235,13.34,413727,0
+GTES.US,D,20181218,000000,13.23,13.675,13.19,13.43,663924,0
+GTES.US,D,20181219,000000,13.41,13.69,12.75,12.91,578640,0
+GTES.US,D,20181220,000000,12.75,13.1,12.75,12.96,971830,0
+GTES.US,D,20181221,000000,12.96,13.01,12.62,12.67,877109,0
+GTES.US,D,20181224,000000,12.55,12.82,12.325,12.58,194945,0
+GTES.US,D,20181226,000000,12.7,12.84,12.195,12.83,335024,0
+GTES.US,D,20181227,000000,12.51,13.3,12.51,13.29,350125,0
+GTES.US,D,20181228,000000,13.33,13.45,13.1,13.18,374680,0
+GTES.US,D,20181231,000000,13.18,13.5,13.06,13.24,226550,0
+GTES.US,D,20190102,000000,12.96,13.49,12.72,13.47,231229,0
+GTES.US,D,20190103,000000,13.37,13.43,13.01,13.05,333332,0
+GTES.US,D,20190104,000000,13.32,13.55,13.16,13.45,234208,0
+GTES.US,D,20190107,000000,13.48,13.8807,13.22,13.72,198670,0
+GTES.US,D,20190108,000000,13.98,14.18,13.91,14.12,287612,0
+GTES.US,D,20190109,000000,14.26,14.83,14.09,14.72,330854,0
+GTES.US,D,20190110,000000,14.48,14.75,14.48,14.71,217599,0
+GTES.US,D,20190111,000000,14.53,14.74,14.49,14.66,372885,0
+GTES.US,D,20190114,000000,14.47,14.66,14.34,14.59,244398,0
+GTES.US,D,20190115,000000,14.57,14.6444,14.185,14.27,221657,0
+GTES.US,D,20190116,000000,14.28,14.87,14.18,14.78,1421608,0
+GTES.US,D,20190117,000000,14.76,15.14,14.71,15.08,194803,0
+GTES.US,D,20190118,000000,15.2,15.43,15.09,15.1,221019,0
+GTES.US,D,20190122,000000,14.88,14.9,14,14.29,579502,0
+GTES.US,D,20190123,000000,14.41,14.72,14.23,14.39,394656,0
+GTES.US,D,20190124,000000,14.39,14.47,14.09,14.28,183173,0
+GTES.US,D,20190125,000000,14.45,14.82,14.27,14.55,523699,0
+GTES.US,D,20190128,000000,14.38,14.8,14.21,14.64,682804,0
+GTES.US,D,20190129,000000,14.66,14.94,14.54,14.61,338099,0
+GTES.US,D,20190130,000000,14.75,14.79,14.51,14.76,194802,0
+GTES.US,D,20190131,000000,14.73,15,14.58,14.91,327211,0
+GTES.US,D,20190201,000000,14.86,15.13,14.8,15.12,231784,0
+GTES.US,D,20190204,000000,15.12,15.22,14.94,15.01,288789,0
+GTES.US,D,20190205,000000,15.02,15.49,15.02,15.36,303011,0
+GTES.US,D,20190206,000000,15.33,15.65,15.33,15.53,580569,0
+GTES.US,D,20190207,000000,15.36,15.36,14.85,15.03,182294,0
+GTES.US,D,20190208,000000,14.94,15.28,14.9139,15.1,290912,0
+GTES.US,D,20190211,000000,15.13,15.215,14.91,15.12,397298,0
+GTES.US,D,20190212,000000,15.11,15.42,15.08,15.38,624392,0
+GTES.US,D,20190213,000000,16.34,17.6,15.91,16.13,1354621,0
+GTES.US,D,20190214,000000,16.11,16.22,15.51,15.53,362944,0
+GTES.US,D,20190215,000000,15.52,15.98,15.44,15.88,371344,0
+GTES.US,D,20190219,000000,15.74,16.3,15.68,16.09,542708,0
+GTES.US,D,20190220,000000,16.02,16.21,15.88,15.93,141439,0
+GTES.US,D,20190221,000000,15.79,16.15,15.79,16.09,217558,0
+GTES.US,D,20190222,000000,16.2,16.55,16.2,16.46,708822,0
+GTES.US,D,20190225,000000,16.56,16.62,16.21,16.22,227521,0
+GTES.US,D,20190226,000000,16.2,16.35,16.02,16.1,416816,0
+GTES.US,D,20190227,000000,16.06,16.31,15.95,16.07,444436,0
+GTES.US,D,20190228,000000,16.08,16.115,15.71,16.1,364908,0
+GTES.US,D,20190301,000000,16.18,16.22,15.91,16.13,259598,0
+GTES.US,D,20190304,000000,16.14,16.36,15.92,16.03,265168,0
+GTES.US,D,20190305,000000,16.07,16.115,15.8,15.96,185131,0
+GTES.US,D,20190306,000000,16,16.04,15.58,15.61,168731,0
+GTES.US,D,20190307,000000,15.59,15.59,15.27,15.35,154947,0
+GTES.US,D,20190308,000000,15.13,15.16,14.6,15.14,273224,0
+GTES.US,D,20190311,000000,15.08,15.6,15.08,15.48,183619,0
+GTES.US,D,20190312,000000,15.56,15.56,15.31,15.34,136255,0
+GTES.US,D,20190313,000000,15.36,15.57,15.34,15.42,154346,0
+GTES.US,D,20190314,000000,15.39,15.51,15.32,15.32,122652,0
+GTES.US,D,20190315,000000,15.36,15.62,15.3,15.6,350653,0
+GTES.US,D,20190318,000000,15.54,15.78,15.54,15.59,166417,0
+GTES.US,D,20190319,000000,15.75,15.76,15.25,15.29,405090,0
+GTES.US,D,20190320,000000,15.24,15.58,15.18,15.37,224131,0
+GTES.US,D,20190321,000000,15.33,15.6,15.33,15.46,89796,0
+GTES.US,D,20190322,000000,15.36,15.36,14.68,14.71,177946,0
+GTES.US,D,20190325,000000,14.62,14.68,14.31,14.38,242726,0
+GTES.US,D,20190326,000000,14.51,14.665,14.28,14.4,145400,0
+GTES.US,D,20190327,000000,14.39,14.57,14.12,14.25,231384,0
+GTES.US,D,20190328,000000,14.27,14.62,14.27,14.52,338314,0
+GTES.US,D,20190329,000000,14.64,14.89,14.3,14.34,319023,0
+GTES.US,D,20190401,000000,14.49,15.905,14.49,15.76,612160,0
+GTES.US,D,20190402,000000,15.72,15.79,15.41,15.53,331007,0
+GTES.US,D,20190403,000000,15.69,15.76,15.23,15.29,209832,0
+GTES.US,D,20190404,000000,15.33,15.9,15.27,15.68,356492,0
+GTES.US,D,20190405,000000,15.69,15.77,15.55,15.76,173401,0
+GTES.US,D,20190408,000000,15.57,16.2,15.57,16.03,437943,0
+GTES.US,D,20190409,000000,15.84,16.25,15.81,16,366519,0
+GTES.US,D,20190410,000000,16.03,16.25,16.005,16.2,134387,0
+GTES.US,D,20190411,000000,16.16,16.53,16.16,16.44,148127,0
+GTES.US,D,20190412,000000,16.61,16.61,16.375,16.42,168427,0
+GTES.US,D,20190415,000000,16.45,16.45,16.15,16.3,187034,0
+GTES.US,D,20190416,000000,16.39,16.46,16.1629,16.45,175936,0
+GTES.US,D,20190417,000000,16.56,16.6,16.03,16.16,473951,0
+GTES.US,D,20190418,000000,16.19,16.35,16.1,16.18,303507,0
+GTES.US,D,20190422,000000,16.02,16.07,15.81,15.94,180936,0
+GTES.US,D,20190423,000000,16,16.1,15.79,15.92,252365,0
+GTES.US,D,20190424,000000,15.91,16.16,15.78,15.97,131924,0
+GTES.US,D,20190425,000000,15.86,15.86,15.39,15.59,185718,0
+GTES.US,D,20190426,000000,15.51,16.22,15.51,16.07,204235,0
+GTES.US,D,20190429,000000,16.06,16.5,15.9,16.19,221369,0
+GTES.US,D,20190430,000000,16.17,16.21,15.94,16.08,93883,0
+GTES.US,D,20190501,000000,16.11,16.22,15.87,16.07,98708,0
+GTES.US,D,20190502,000000,16.03,16.03,15.49,15.97,249624,0
+GTES.US,D,20190503,000000,16.08,16.34,15.91,16.03,432285,0
+GTES.US,D,20190506,000000,15.65,16.24,15.55,16.05,259817,0
+GTES.US,D,20190507,000000,15.86,16.06,15.54,15.76,349753,0
+GTES.US,D,20190508,000000,14.5,14.9,13.05,13.48,1480982,0
+GTES.US,D,20190509,000000,13.33,13.54,13.16,13.45,262455,0
+GTES.US,D,20190510,000000,13.28,13.53,13.18,13.26,402611,0
+GTES.US,D,20190513,000000,13.05,13.24,12.95,13.14,760033,0
+GTES.US,D,20190514,000000,13.31,13.405,12.76,12.91,244915,0
+GTES.US,D,20190515,000000,12.91,13.01,12.65,12.95,306443,0
+GTES.US,D,20190516,000000,12.99,13.14,12.68,12.81,387221,0
+GTES.US,D,20190517,000000,12.81,12.81,12.19,12.22,280779,0
+GTES.US,D,20190520,000000,12.08,12.15,11.89,11.93,361178,0
+GTES.US,D,20190521,000000,12.07,12.24,11.9,12.09,350700,0
+GTES.US,D,20190522,000000,12.08,12.08,11.85,11.89,318832,0
+GTES.US,D,20190523,000000,11.73,11.73,11.45,11.69,277790,0
+GTES.US,D,20190524,000000,11.78,12.04,11.67,11.67,423786,0
+GTES.US,D,20190528,000000,11.69,11.905,11.65,11.66,659276,0
+GTES.US,D,20190529,000000,11.65,11.74,11.52,11.57,581769,0
+GTES.US,D,20190530,000000,11.6,11.68,11.33,11.39,227325,0
+GTES.US,D,20190531,000000,11.24,11.35,11.02,11.28,294227,0
+GTES.US,D,20190603,000000,11.38,11.47,11.155,11.27,297688,0
+GTES.US,D,20190604,000000,11.38,11.68,11.38,11.62,423088,0
+GTES.US,D,20190605,000000,11.71,11.75,11.37,11.52,489969,0
+GTES.US,D,20190606,000000,11.51,11.59,11.145,11.23,266687,0
+GTES.US,D,20190607,000000,11.3,11.32,10.93,11.11,284915,0
+GTES.US,D,20190610,000000,11.16,11.43,11.08,11.24,1020583,0
+GTES.US,D,20190611,000000,11.35,11.51,11.11,11.34,359408,0
+GTES.US,D,20190612,000000,11.31,11.39,10.72,10.91,644610,0
+GTES.US,D,20190613,000000,10.94,11.2,10.94,11.09,395355,0
+GTES.US,D,20190614,000000,11.12,11.12,10.7,10.87,428904,0
+GTES.US,D,20190617,000000,10.89,10.89,10.66,10.7,273874,0
+GTES.US,D,20190618,000000,10.77,10.97,10.63,10.64,1067451,0
+GTES.US,D,20190619,000000,10.72,10.73,10.565,10.59,615593,0
+GTES.US,D,20190620,000000,10.73,10.82,10.54,10.57,2881034,0
+GTES.US,D,20190621,000000,10.59,11.19,10.44,11.01,4386957,0
+GTES.US,D,20190624,000000,11.03,11.28,10.79,10.8,1612010,0
+GTES.US,D,20190625,000000,12.52,12.89,10.98,11.07,1808775,0
+GTES.US,D,20190626,000000,11.09,11.36,10.9,10.95,877645,0
+GTES.US,D,20190627,000000,10.99,11.49,10.99,11.34,616564,0
+GTES.US,D,20190628,000000,11.35,11.53,11.32,11.41,756252,0
+GTES.US,D,20190701,000000,11.56,11.65,11.33,11.48,541811,0
+GTES.US,D,20190702,000000,11.46,11.47,11.27,11.38,529248,0
+GTES.US,D,20190703,000000,11.44,11.51,11.3,11.5,239767,0
+GTES.US,D,20190705,000000,11.45,11.51,11.18,11.23,236163,0
+GTES.US,D,20190708,000000,11.14,11.19,10.98,11,298041,0
+GTES.US,D,20190709,000000,10.9,10.9,10.67,10.79,296333,0
+GTES.US,D,20190710,000000,10.83,10.9,10.555,10.63,300608,0
+GTES.US,D,20190711,000000,10.56,10.7,10.3,10.69,374638,0
+GTES.US,D,20190712,000000,10.74,11.295,10.74,11.22,653986,0
+GTES.US,D,20190715,000000,11.23,11.41,10.93,11.01,489176,0
+GTES.US,D,20190716,000000,11.01,11.2,10.84,11,291658,0
+GTES.US,D,20190717,000000,11.02,11.03,10.46,10.65,707361,0
+GTES.US,D,20190718,000000,10.62,10.7,10.42,10.47,449784,0
+GTES.US,D,20190719,000000,10.53,10.61,10.43,10.5,385005,0
+GTES.US,D,20190722,000000,10.55,10.79,10.45,10.64,788956,0
+GTES.US,D,20190723,000000,10.72,11.01,10.72,10.93,578114,0
+GTES.US,D,20190724,000000,10.94,11.36,10.92,11.35,352940,0
+GTES.US,D,20190725,000000,11.33,11.33,10.85,10.95,309468,0
+GTES.US,D,20190726,000000,10.96,10.965,10.67,10.78,243057,0
+GTES.US,D,20190729,000000,10.75,10.82,10.65,10.69,242983,0
+GTES.US,D,20190730,000000,10.62,11.115,10.51,11,301170,0
+GTES.US,D,20190731,000000,11.06,11.16,10.81,10.98,369424,0
+GTES.US,D,20190801,000000,10.98,10.995,10.28,10.33,438657,0
+GTES.US,D,20190802,000000,10.25,10.32,10.12,10.25,317628,0
+GTES.US,D,20190805,000000,10.01,10.15,9.72,9.78,637105,0
+GTES.US,D,20190806,000000,9.8,10.07,9.8,10,460519,0
+GTES.US,D,20190807,000000,9.11,9.24,6.76,7.89,2325040,0
+GTES.US,D,20190808,000000,7.96,8.14,7.72,7.83,1123371,0
+GTES.US,D,20190809,000000,7.8,7.97,7.55,7.91,704298,0
+GTES.US,D,20190812,000000,7.85,8.05,7.65,7.85,852467,0
+GTES.US,D,20190813,000000,7.91,8.09,7.745,8.03,1464554,0
+GTES.US,D,20190814,000000,7.96,8.0798,7.735,7.8,1235741,0
+GTES.US,D,20190815,000000,7.76,8.01,7.62,7.93,1245403,0
+GTES.US,D,20190816,000000,7.98,8.03,7.91,8,409909,0
+GTES.US,D,20190819,000000,8.09,8.31,7.94,8.2,781748,0
+GTES.US,D,20190820,000000,8.13,8.24,7.98,8.15,848979,0
+GTES.US,D,20190821,000000,8.21,8.49,8.17,8.4,1236316,0
+GTES.US,D,20190822,000000,8.47,8.76,8.4,8.6,4203428,0
+GTES.US,D,20190823,000000,8.48,8.62,8.29,8.29,592442,0
+GTES.US,D,20190826,000000,8.34,8.43,8,8.14,486771,0
+GTES.US,D,20190827,000000,8.27,8.53,8.2,8.24,308633,0
+GTES.US,D,20190828,000000,8.19,8.37,8.1501,8.35,258693,0
+GTES.US,D,20190829,000000,8.44,8.64,8.41,8.59,427441,0
+GTES.US,D,20190830,000000,8.64,8.83,8.61,8.7,417400,0
+GTES.US,D,20190903,000000,8.54,8.64,8.36,8.54,602412,0
+GTES.US,D,20190904,000000,8.61,9.02,8.61,8.95,392338,0
+GTES.US,D,20190905,000000,9.12,9.51,9.05,9.51,324698,0
+GTES.US,D,20190906,000000,9.52,9.64,9.4,9.55,889776,0
+GTES.US,D,20190909,000000,9.62,9.91,9.55,9.84,771612,0
+GTES.US,D,20190910,000000,9.78,10.345,9.78,10.27,623319,0
+GTES.US,D,20190911,000000,10.24,10.45,9.9201,10.38,368242,0
+GTES.US,D,20190912,000000,10.39,10.47,10.1805,10.35,294514,0
+GTES.US,D,20190913,000000,10.43,10.65,10.34,10.37,307660,0
+GTES.US,D,20190916,000000,10.38,10.48,10.29,10.38,336588,0
+GTES.US,D,20190917,000000,10.36,10.38,10.07,10.27,367228,0
+GTES.US,D,20190918,000000,10.18,10.32,10.04,10.28,746706,0
+GTES.US,D,20190919,000000,10.38,10.59,10.28,10.45,922231,0
+GTES.US,D,20190920,000000,10.46,10.56,10.13,10.2,865400,0
+GTES.US,D,20190923,000000,10.06,10.27,10.06,10.25,445476,0
+GTES.US,D,20190924,000000,10.36,10.36,9.87,9.89,453809,0
+GTES.US,D,20190925,000000,9.92,10.41,9.78,10.3,576471,0
+GTES.US,D,20190926,000000,10.28,10.35,9.94,9.99,238590,0
+GTES.US,D,20190927,000000,10.04,10.25,9.95,9.99,182213,0
+GTES.US,D,20190930,000000,10.02,10.13,9.85,10.07,256898,0
+GTES.US,D,20191001,000000,10.15,10.32,9.625,9.74,289689,0
+GTES.US,D,20191002,000000,9.59,9.78,9.5,9.63,198914,0
+GTES.US,D,20191003,000000,9.65,9.77,9.5,9.69,257516,0
+GTES.US,D,20191004,000000,9.74,9.78,9.56,9.7,293972,0
+GTES.US,D,20191007,000000,9.72,9.78,9.53,9.59,483626,0
+GTES.US,D,20191008,000000,9.57,9.69,9.41,9.49,458819,0
+GTES.US,D,20191009,000000,9.25,9.3,8.71,8.79,472760,0
+GTES.US,D,20191010,000000,8.5,8.88,8.5,8.53,300435,0
+GTES.US,D,20191011,000000,8.53,9.38,8.53,9.24,1173125,0
+GTES.US,D,20191014,000000,9.14,9.71,9.14,9.68,291609,0
+GTES.US,D,20191015,000000,9.69,9.815,9.58,9.73,255908,0
+GTES.US,D,20191016,000000,9.71,10.11,9.71,9.94,350464,0
+GTES.US,D,20191017,000000,10.03,10.07,9.78,9.86,270762,0
+GTES.US,D,20191018,000000,9.89,9.94,9.74,9.77,457207,0
+GTES.US,D,20191021,000000,9.89,10.16,9.74,9.93,663284,0
+GTES.US,D,20191022,000000,10.01,10.4,9.8582,10.26,338792,0
+GTES.US,D,20191023,000000,10.17,10.32,10.08,10.2,310412,0
+GTES.US,D,20191024,000000,10.29,10.29,9.94,10.11,137120,0
+GTES.US,D,20191025,000000,10.11,10.235,9.98,10.1,260492,0
+GTES.US,D,20191028,000000,10.1,10.28,10.03,10.17,307279,0
+GTES.US,D,20191029,000000,10.17,10.35,10.135,10.25,379650,0
+GTES.US,D,20191030,000000,10.31,10.31,9.98,10.13,433159,0
+GTES.US,D,20191031,000000,10.13,10.16,9.745,10,251841,0
+GTES.US,D,20191101,000000,10.14,10.86,10.115,10.74,353712,0
+GTES.US,D,20191104,000000,11,11.225,10.79,11.15,355938,0
+GTES.US,D,20191105,000000,11.16,11.42,11.06,11.16,311308,0
+GTES.US,D,20191106,000000,12.8,12.8,11.76,12.04,755694,0
+GTES.US,D,20191107,000000,12.32,12.36,11.84,11.98,358134,0
+GTES.US,D,20191108,000000,11.96,12.15,11.73,12.05,311336,0
+GTES.US,D,20191111,000000,11.97,12.27,11.96,12.02,241754,0
+GTES.US,D,20191112,000000,12.07,12.19,11.9,12.05,276989,0
+GTES.US,D,20191113,000000,11.88,11.99,11.77,11.8,180682,0
+GTES.US,D,20191114,000000,11.75,11.93,11.645,11.71,287147,0
+GTES.US,D,20191115,000000,11.84,12.05,11.84,11.92,254971,0
+GTES.US,D,20191118,000000,11.91,11.91,11.5,11.7,238379,0
+GTES.US,D,20191119,000000,11.68,11.84,11.59,11.78,254103,0
+GTES.US,D,20191120,000000,11.73,11.85,11.39,11.4,275101,0
+GTES.US,D,20191121,000000,11.5,11.57,11.3,11.37,170100,0
+GTES.US,D,20191122,000000,11.4,11.52,11.3,11.44,159912,0
+GTES.US,D,20191125,000000,11.45,11.97,11.29,11.88,454019,0
+GTES.US,D,20191126,000000,11.91,11.91,11.68,11.85,238575,0
+GTES.US,D,20191127,000000,11.84,11.935,11.745,11.81,134237,0
+GTES.US,D,20191129,000000,11.76,12.07,11.7,11.89,114004,0
+GTES.US,D,20191202,000000,11.9,12.1052,11.76,11.81,200543,0
+GTES.US,D,20191203,000000,11.63,11.8,11.39,11.64,175374,0
+GTES.US,D,20191204,000000,11.71,12.06,11.71,11.79,238107,0
+GTES.US,D,20191205,000000,11.86,12,11.71,11.84,133906,0
+GTES.US,D,20191206,000000,12.02,12.83,11.9101,12.54,1137820,0
+GTES.US,D,20191209,000000,12.56,12.78,12.46,12.65,592175,0
+GTES.US,D,20191210,000000,12.57,12.75,12.48,12.49,372855,0
+GTES.US,D,20191211,000000,12.41,12.7,12.29,12.65,265153,0
+GTES.US,D,20191212,000000,12.59,13.18,12.59,13.14,422549,0
+GTES.US,D,20191213,000000,13.01,13.26,12.76,12.8,323873,0
+GTES.US,D,20191216,000000,12.9,13.02,12.74,12.95,285344,0
+GTES.US,D,20191217,000000,12.83,13.02,12.77,12.9,256917,0
+GTES.US,D,20191218,000000,13,13.14,12.85,13.07,293440,0
+GTES.US,D,20191219,000000,13.06,13.17,12.92,13.17,306937,0
+GTES.US,D,20191220,000000,13.13,13.31,13,13.29,740702,0
+GTES.US,D,20191223,000000,13.42,13.42,13.09,13.37,556030,0
+GTES.US,D,20191224,000000,13.43,13.64,13.32,13.46,465681,0
+GTES.US,D,20191226,000000,13.52,13.775,13.43,13.75,852111,0
+GTES.US,D,20191227,000000,13.89,13.91,13.64,13.71,612628,0
+GTES.US,D,20191230,000000,13.68,13.85,13.56,13.73,553141,0
+GTES.US,D,20191231,000000,13.63,14.2,13.63,13.76,403866,0
+GTES.US,D,20200102,000000,13.82,13.88,13.675,13.84,491699,0
+GTES.US,D,20200103,000000,13.56,13.82,13.46,13.79,583078,0
+GTES.US,D,20200106,000000,13.62,13.71,13.41,13.6,610523,0
+GTES.US,D,20200107,000000,13.53,13.63,13.32,13.36,423524,0
+GTES.US,D,20200108,000000,13.38,13.38,12.99,13.03,268056,0
+GTES.US,D,20200109,000000,13.1,13.13,12.78,12.87,163068,0
+GTES.US,D,20200110,000000,12.9,12.96,12.56,12.65,203732,0
+GTES.US,D,20200113,000000,12.88,13.14,12.61,13.06,261796,0
+GTES.US,D,20200114,000000,12.99,13.2,12.9,13.14,203620,0
+GTES.US,D,20200115,000000,13.08,13.28,12.945,12.99,181162,0
+GTES.US,D,20200116,000000,13.08,13.3,12.82,13.3,258763,0
+GTES.US,D,20200117,000000,13.26,13.45,13.06,13.24,188306,0
+GTES.US,D,20200121,000000,13.08,13.23,12.89,13.01,177611,0
+GTES.US,D,20200122,000000,13.14,13.29,12.91,12.93,202268,0
+GTES.US,D,20200123,000000,12.9,13.11,12.76,13.05,178940,0
+GTES.US,D,20200124,000000,13.1,13.18,12.81,12.91,187807,0
+GTES.US,D,20200127,000000,12.47,12.79,12.45,12.62,284414,0
+GTES.US,D,20200128,000000,12.72,12.88,12.635,12.79,163533,0
+GTES.US,D,20200129,000000,12.79,13.01,12.71,12.73,138622,0
+GTES.US,D,20200130,000000,12.58,12.96,12.5,12.83,296719,0
+GTES.US,D,20200131,000000,12.77,12.78,12.44,12.47,464000,0
+GTES.US,D,20200203,000000,12.65,12.86,12.5,12.65,312429,0
+GTES.US,D,20200204,000000,12.87,13.08,12.6,12.64,692301,0
+GTES.US,D,20200205,000000,13.33,14.3,13.18,13.62,823426,0
+GTES.US,D,20200206,000000,13.7,13.74,13.16,13.24,418828,0
+GTES.US,D,20200207,000000,13.09,13.1421,12.78,12.82,417726,0
+GTES.US,D,20200210,000000,12.79,13,12.73,12.94,309043,0
+GTES.US,D,20200211,000000,13.08,13.34,12.965,13.01,650593,0
+GTES.US,D,20200212,000000,13.17,13.34,12.9,13.21,703144,0
+GTES.US,D,20200213,000000,13.32,13.8,13.175,13.25,371581,0
+GTES.US,D,20200214,000000,13.26,13.54,13.04,13.29,248808,0
+GTES.US,D,20200218,000000,13.15,13.32,12.68,12.76,214836,0
+GTES.US,D,20200219,000000,12.84,13.02,12.74,12.76,237073,0
+GTES.US,D,20200220,000000,12.7,12.99,12.65,12.88,304641,0
+GTES.US,D,20200221,000000,12.79,12.8,12.46,12.6,238757,0
+GTES.US,D,20200224,000000,12.27,12.27,11.5,11.76,426223,0
+GTES.US,D,20200225,000000,11.84,12.06,11.3,11.31,314265,0
+GTES.US,D,20200226,000000,11.42,11.69,11.04,11.05,387679,0
+GTES.US,D,20200227,000000,10.68,11.125,10.5,10.64,563312,0
+GTES.US,D,20200228,000000,10.09,10.73,10.09,10.46,356306,0
+GTES.US,D,20200302,000000,10.56,10.84,10.18,10.81,263540,0
+GTES.US,D,20200303,000000,10.82,11.195,10.33,10.36,238211,0
+GTES.US,D,20200304,000000,10.61,10.61,10.275,10.5,369712,0
+GTES.US,D,20200305,000000,10.02,10.09,9.72,9.79,312621,0
+GTES.US,D,20200306,000000,9.53,9.77,9.33,9.46,366319,0
+GTES.US,D,20200309,000000,8.74,9.27,8.63,8.96,642916,0
+GTES.US,D,20200310,000000,9.22,9.51,8.96,9.44,587387,0
+GTES.US,D,20200311,000000,9.27,9.31,8.63,8.78,597651,0
+GTES.US,D,20200312,000000,7.89,8.54,7.8,8.01,435869,0
+GTES.US,D,20200313,000000,8.47,8.475,7.25,7.96,672920,0
+GTES.US,D,20200316,000000,7.3,7.35,6.1,6.23,556999,0
+GTES.US,D,20200317,000000,6.27,6.34,5.64,6.05,790197,0
+GTES.US,D,20200318,000000,5.69,6.33,5.42,6.33,481468,0
+GTES.US,D,20200319,000000,6.34,7.15,5.96,7.12,554156,0
+GTES.US,D,20200320,000000,7.16,7.275,6.47,6.76,870549,0
+GTES.US,D,20200323,000000,6.78,6.78,5.9,6.13,442729,0
+GTES.US,D,20200324,000000,6.46,6.8,6.34,6.71,268089,0
+GTES.US,D,20200325,000000,6.85,7.585,6.56,7.22,413606,0
+GTES.US,D,20200326,000000,7.22,7.71,7.12,7.69,410750,0
+GTES.US,D,20200327,000000,7.44,7.71,7.09,7.45,319557,0
+GTES.US,D,20200330,000000,7.38,7.55,7.025,7.5,206207,0
+GTES.US,D,20200331,000000,7.42,7.74,7.24,7.38,425331,0
+GTES.US,D,20200401,000000,7.06,7.17,6.79,7,368140,0
+GTES.US,D,20200402,000000,6.93,7.15,6.45,6.55,292075,0
+GTES.US,D,20200403,000000,6.45,6.56,6.05,6.16,234399,0
+GTES.US,D,20200406,000000,6.4,7.08,6.33,6.94,431827,0
+GTES.US,D,20200407,000000,7.23,7.6074,7.07,7.2,260086,0
+GTES.US,D,20200408,000000,7.34,7.88,7.28,7.79,195088,0
+GTES.US,D,20200409,000000,7.99,8.0872,7.64,7.95,342479,0
+GTES.US,D,20200413,000000,7.99,7.99,7.43,7.8,264517,0
+GTES.US,D,20200414,000000,7.96,8.07,7.455,7.68,260909,0
+GTES.US,D,20200415,000000,7.56,7.56,6.84,6.92,257021,0
+GTES.US,D,20200416,000000,6.95,6.95,6.4101,6.8,325150,0
+GTES.US,D,20200417,000000,7.07,7.9,7.0101,7.85,436731,0
+GTES.US,D,20200420,000000,7.65,7.73,7.14,7.18,314397,0
+GTES.US,D,20200421,000000,7.01,7.29,6.8235,7.21,177490,0
+GTES.US,D,20200422,000000,7.19,7.485,6.85,6.94,287636,0
+GTES.US,D,20200423,000000,6.96,7.43,6.95,7.37,267817,0
+GTES.US,D,20200424,000000,7.4,7.66,7.22,7.6,180490,0
+GTES.US,D,20200427,000000,7.62,7.98,7.62,7.94,235760,0
+GTES.US,D,20200428,000000,8.09,8.425,7.9,8.26,254710,0
+GTES.US,D,20200429,000000,8.48,9.26,8.385,9.23,388614,0
+GTES.US,D,20200430,000000,9.27,9.27,8.58,8.59,283724,0
+GTES.US,D,20200501,000000,8.35,8.49,8.2107,8.33,151513,0
+GTES.US,D,20200504,000000,8.19,8.27,7.95,8.08,597184,0
+GTES.US,D,20200505,000000,8.2,8.41,7.98,8.08,458452,0
+GTES.US,D,20200506,000000,8.5,8.5,8.06,8.23,568746,0
+GTES.US,D,20200507,000000,8.33,8.51,8.08,8.15,261954,0
+GTES.US,D,20200508,000000,8.41,8.965,8.3,8.93,553876,0
+GTES.US,D,20200511,000000,8.81,9.14,8.48,8.93,491739,0
+GTES.US,D,20200512,000000,8.96,9.2,8.69,8.69,402068,0
+GTES.US,D,20200513,000000,9.12,9.13,8.6,8.71,496823,0
+GTES.US,D,20200514,000000,8.52,9.08,8.15,8.54,612657,0
+GTES.US,D,20200515,000000,8.44,8.96,8.425,8.59,1046263,0
+GTES.US,D,20200518,000000,9.04,9.68,9.01,9.67,635576,0
+GTES.US,D,20200519,000000,9.46,9.7,9.13,9.14,283232,0
+GTES.US,D,20200520,000000,9.41,9.945,9.39,9.56,242123,0
+GTES.US,D,20200521,000000,9.75,9.9809,9.63,9.75,235719,0
+GTES.US,D,20200522,000000,9.8,9.81,9.45,9.54,198606,0
+GTES.US,D,20200526,000000,9.74,10.25,9.74,10.12,335791,0
+GTES.US,D,20200527,000000,10.32,10.67,10.3,10.49,230458,0
+GTES.US,D,20200528,000000,10.62,10.62,10.04,10.06,437364,0
+GTES.US,D,20200529,000000,10,10.25,9.88,10.05,320267,0
+GTES.US,D,20200601,000000,10.05,10.46,10.05,10.14,183237,0
+GTES.US,D,20200602,000000,10.31,10.53,10.135,10.22,160311,0
+GTES.US,D,20200603,000000,10.42,10.91,10.42,10.62,261012,0
+GTES.US,D,20200604,000000,10.68,10.88,10.51,10.84,378880,0
+GTES.US,D,20200605,000000,11.04,11.6,10.94,11.37,321248,0
+GTES.US,D,20200608,000000,11.6,11.9,11.565,11.86,282314,0
+GTES.US,D,20200609,000000,11.7,11.7,11.22,11.41,163783,0
+GTES.US,D,20200610,000000,11.28,11.41,10.87,11,326763,0
+GTES.US,D,20200611,000000,10.45,10.61,10.255,10.28,310319,0
+GTES.US,D,20200612,000000,10.76,10.77,10.22,10.5,332546,0
+GTES.US,D,20200615,000000,10.05,10.75,9.8101,10.62,226393,0
+GTES.US,D,20200616,000000,11.14,11.3,10.76,10.98,339670,0
+GTES.US,D,20200617,000000,10.9,11.08,10.61,10.71,189131,0
+GTES.US,D,20200618,000000,10.53,10.86,10.528,10.67,185504,0
+GTES.US,D,20200619,000000,10.88,11.05,10.59,10.66,333935,0
+GTES.US,D,20200622,000000,10.54,10.61,10.251,10.45,310804,0
+GTES.US,D,20200623,000000,10.62,10.67,10.28,10.35,180453,0
+GTES.US,D,20200624,000000,10.21,10.31,9.925,9.93,223074,0
+GTES.US,D,20200625,000000,9.97,10.01,9.79,10,190982,0
+GTES.US,D,20200626,000000,9.88,9.98,9.76,9.86,386930,0
+GTES.US,D,20200629,000000,10.02,10.22,9.96,10.14,369912,0
+GTES.US,D,20200630,000000,10.21,10.395,10.1,10.28,352594,0
+GTES.US,D,20200701,000000,10.28,10.44,9.81,9.87,237383,0
+GTES.US,D,20200702,000000,10.06,10.27,9.72,9.87,165412,0
+GTES.US,D,20200706,000000,10.13,10.13,9.71,9.98,223618,0
+GTES.US,D,20200707,000000,10.08,10.19,9.8,9.9,211268,0
+GTES.US,D,20200708,000000,10.05,10.15,9.81,9.94,262650,0
+GTES.US,D,20200709,000000,9.91,9.93,9.65,9.73,157103,0
+GTES.US,D,20200710,000000,9.7,10.02,9.6,9.94,126275,0
+GTES.US,D,20200713,000000,9.98,10.07,9.815,9.87,299560,0
+GTES.US,D,20200714,000000,9.97,10.37,9.9,10.24,348577,0
+GTES.US,D,20200715,000000,10.52,10.79,10.48,10.6,423493,0
+GTES.US,D,20200716,000000,10.56,10.76,10.5,10.59,214100,0
+GTES.US,D,20200717,000000,10.63,10.95,10.57,10.68,190646,0
+GTES.US,D,20200720,000000,10.62,10.73,10.505,10.65,203124,0
+GTES.US,D,20200721,000000,10.75,11.13,10.6893,10.85,174082,0
+GTES.US,D,20200722,000000,10.75,11.17,10.75,10.9,119294,0
+GTES.US,D,20200723,000000,10.88,11.4,10.88,11.22,198250,0
+GTES.US,D,20200724,000000,11.11,11.31,10.785,10.85,266827,0
+GTES.US,D,20200727,000000,10.83,11.2,10.83,11.1,177077,0
+GTES.US,D,20200728,000000,11.08,11.2,10.81,10.81,137325,0
+GTES.US,D,20200729,000000,10.83,11.17,10.82,11.12,200433,0
+GTES.US,D,20200730,000000,10.92,11.09,10.66,10.84,199973,0
+GTES.US,D,20200731,000000,10.78,10.81,10.42,10.54,152627,0
+GTES.US,D,20200803,000000,10.56,10.88,10.43,10.87,249660,0
+GTES.US,D,20200804,000000,10.72,11.31,10.61,11.14,386511,0
+GTES.US,D,20200805,000000,11.79,12.36,11.22,11.8,359732,0
+GTES.US,D,20200806,000000,12,12.1506,11.1,11.5,285400,0
+GTES.US,D,20200807,000000,11.43,11.75,11.43,11.75,206068,0
+GTES.US,D,20200810,000000,12.21,12.5699,12.03,12.13,559391,0
+GTES.US,D,20200811,000000,12.37,12.575,12.12,12.16,283178,0
+GTES.US,D,20200812,000000,12.22,12.47,12.115,12.38,445841,0
+GTES.US,D,20200813,000000,12.31,12.47,12.15,12.23,482910,0
+GTES.US,D,20200814,000000,12.08,12.26,12,12.19,192269,0
+GTES.US,D,20200817,000000,12.26,12.26,11.75,11.76,152584,0
+GTES.US,D,20200818,000000,11.75,11.79,11.5,11.56,187487,0
+GTES.US,D,20200819,000000,11.51,11.75,11.25,11.59,194340,0
+GTES.US,D,20200820,000000,11.45,11.59,11.26,11.49,128018,0
+GTES.US,D,20200821,000000,11.44,11.66,11.4,11.47,209125,0
+GTES.US,D,20200824,000000,11.52,11.96,11.46,11.72,264034,0
+GTES.US,D,20200825,000000,11.74,11.92,11.535,11.91,241507,0
+GTES.US,D,20200826,000000,11.9,11.98,11.71,11.76,362958,0
+GTES.US,D,20200827,000000,11.72,11.99,11.57,11.62,69614,0
+GTES.US,D,20200828,000000,11.81,11.91,11.64,11.78,98982,0
+GTES.US,D,20200831,000000,11.7,11.79,11.28,11.29,161888,0
+GTES.US,D,20200901,000000,11.19,11.73,11.19,11.72,109824,0
+GTES.US,D,20200902,000000,11.75,11.98,11.64,11.97,137848,0
+GTES.US,D,20200903,000000,11.96,11.97,11.26,11.31,133557,0
+GTES.US,D,20200904,000000,11.72,11.74,11.34,11.46,119384,0
+GTES.US,D,20200908,000000,11.36,11.54,11.1,11.12,224767,0
+GTES.US,D,20200909,000000,11.22,11.45,11.14,11.37,249846,0
+GTES.US,D,20200910,000000,11.44,11.44,10.99,11.01,273333,0
+GTES.US,D,20200911,000000,11.19,11.42,11.08,11.23,131960,0
+GTES.US,D,20200914,000000,11.31,11.46,11.21,11.4,165028,0
+GTES.US,D,20200915,000000,12.15,12.64,11.87,12.08,397361,0
+GTES.US,D,20200916,000000,12.07,12.2,11.92,11.96,252877,0
+GTES.US,D,20200917,000000,11.78,12.23,11.71,11.91,310143,0
+GTES.US,D,20200918,000000,11.93,12.15,11.76,11.83,573994,0
+GTES.US,D,20200921,000000,11.6,11.69,10.93,10.97,180889,0
+GTES.US,D,20200922,000000,10.91,11.15,10.87,11.05,188290,0
+GTES.US,D,20200923,000000,11.04,11.2,10.85,10.86,141954,0
+GTES.US,D,20200924,000000,10.79,11.03,10.68,10.72,183985,0
+GTES.US,D,20200925,000000,10.61,10.88,10.58,10.82,125337,0
+GTES.US,D,20200928,000000,10.98,11.25,10.98,11.08,122980,0
+GTES.US,D,20200929,000000,10.98,11.2,10.92,11.13,163422,0
+GTES.US,D,20200930,000000,11.08,11.52,10.99,11.12,213368,0
+GTES.US,D,20201001,000000,11.17,11.3,10.86,10.98,128103,0
+GTES.US,D,20201002,000000,10.66,11.34,10.66,11.22,109284,0
+GTES.US,D,20201005,000000,11.34,11.95,11.34,11.71,197836,0
+GTES.US,D,20201006,000000,11.74,11.88,11.5,11.53,189576,0
+GTES.US,D,20201007,000000,11.69,12.09,11.48,11.94,302227,0
+GTES.US,D,20201008,000000,12.06,12.36,11.85,12.05,221927,0
+GTES.US,D,20201009,000000,12.1,12.29,11.8,11.81,109992,0
+GTES.US,D,20201012,000000,11.86,12.19,11.84,11.97,117679,0
+GTES.US,D,20201013,000000,12.87,12.87,12.21,12.21,420958,0
+GTES.US,D,20201014,000000,12.18,12.38,11.97,11.99,159825,0
+GTES.US,D,20201015,000000,11.81,12.2076,11.69,12.06,102128,0
+GTES.US,D,20201016,000000,12.09,12.41,12.09,12.13,83720,0
+GTES.US,D,20201019,000000,12.13,12.19,11.73,11.8,170433,0
+GTES.US,D,20201020,000000,11.85,12.19,11.85,12.06,100903,0
+GTES.US,D,20201021,000000,12.04,12.11,11.75,11.78,99333,0
+GTES.US,D,20201022,000000,11.81,12,11.69,11.87,125411,0
+GTES.US,D,20201023,000000,11.98,12.24,11.85,11.93,95106,0
+GTES.US,D,20201026,000000,11.7,11.74,11.415,11.56,100642,0
+GTES.US,D,20201027,000000,11.49,11.67,11.39,11.51,160868,0
+GTES.US,D,20201028,000000,11.25,11.34,11.02,11.2,177726,0
+GTES.US,D,20201029,000000,11.11,11.43,10.985,11.24,97993,0
+GTES.US,D,20201030,000000,11.17,11.39,10.98,11.1,167511,0
+GTES.US,D,20201102,000000,11.23,11.9,11.23,11.8,180320,0
+GTES.US,D,20201103,000000,11.95,12.53,11.88,12.07,159362,0
+GTES.US,D,20201104,000000,12.02,12.1403,11.711,11.88,163432,0
+GTES.US,D,20201105,000000,12.02,12.37,12.02,12.24,160192,0
+GTES.US,D,20201106,000000,12.27,12.44,12,12.04,97433,0
+GTES.US,D,20201109,000000,12.8,13.41,12.41,12.58,149382,0
+GTES.US,D,20201110,000000,12.59,12.95,12.41,12.87,245426,0
+GTES.US,D,20201111,000000,13.05,13.05,12.7,12.85,206783,0
+GTES.US,D,20201112,000000,12.71,12.75,12.41,12.57,185137,0
+GTES.US,D,20201113,000000,12.7,12.93,12.41,12.75,87057,0
+GTES.US,D,20201116,000000,13,13.25,12.82,13.02,328502,0
+GTES.US,D,20201117,000000,13.09,13.09,12.59,12.89,293387,0
+GTES.US,D,20201118,000000,13.17,13.42,12.93,13.22,199658,0
+GTES.US,D,20201119,000000,13.16,13.24,12.87,12.91,144252,0
+GTES.US,D,20201120,000000,12.93,12.985,12.6,12.89,122552,0
+GTES.US,D,20201123,000000,12.99,13.18,12.97,13.04,121166,0
+GTES.US,D,20201124,000000,13.29,13.5,13.108,13.4,203928,0
+GTES.US,D,20201125,000000,13.25,13.48,13.06,13.41,130633,0
+GTES.US,D,20201127,000000,13.39,13.7199,13.21,13.36,60380,0
+GTES.US,D,20201130,000000,13.42,13.46,12.88,12.88,148155,0
+GTES.US,D,20201201,000000,13.03,13.36,13.02,13.19,212178,0
+GTES.US,D,20201202,000000,13.12,13.4399,12.99,13.09,81815,0
+GTES.US,D,20201203,000000,13.08,13.11,12.73,12.79,54997,0
+GTES.US,D,20201204,000000,12.86,13.25,12.86,13.1,88962,0
+GTES.US,D,20201207,000000,13.07,13.26,12.96,13.14,146412,0
+GTES.US,D,20201208,000000,13.15,13.38,13.04,13.26,125898,0
+GTES.US,D,20201209,000000,13.26,13.92,13.26,13.58,168819,0
+GTES.US,D,20201210,000000,13.44,13.54,13.18,13.34,99415,0
+GTES.US,D,20201211,000000,13.17,13.45,13.04,13.27,130620,0
+GTES.US,D,20201214,000000,13.46,13.465,13.095,13.12,110004,0
+GTES.US,D,20201215,000000,13.22,13.525,13.18,13.48,134353,0
+GTES.US,D,20201216,000000,13.59,13.59,13.25,13.3,118071,0
+GTES.US,D,20201217,000000,13.39,13.39,13.19,13.26,102038,0
+GTES.US,D,20201218,000000,13.3,13.64,13.18,13.25,248641,0
+GTES.US,D,20201221,000000,13.1,13.13,12.8602,13.08,108853,0
+GTES.US,D,20201222,000000,13.09,13.09,12.83,12.85,122260,0
+GTES.US,D,20201223,000000,12.93,13.23,12.82,13.07,169146,0
+GTES.US,D,20201224,000000,13.11,13.1721,12.92,13.09,69324,0
+GTES.US,D,20201228,000000,13.23,13.2579,12.91,12.95,70209,0
+GTES.US,D,20201229,000000,13.03,13.03,12.63,12.81,113038,0
+GTES.US,D,20201230,000000,12.8,13.0115,12.8,12.84,85097,0
+GTES.US,D,20201231,000000,12.77,12.87,12.64,12.76,106993,0
+GTES.US,D,20210104,000000,12.86,12.865,12.34,12.5,135708,0
+GTES.US,D,20210105,000000,12.48,13.02,12.42,12.91,206492,0
+GTES.US,D,20210106,000000,13.12,13.8099,13.062,13.59,169113,0
+GTES.US,D,20210107,000000,13.69,13.89,13.49,13.77,201652,0
+GTES.US,D,20210108,000000,13.9,13.99,13.71,13.78,185149,0
+GTES.US,D,20210111,000000,13.55,13.88,13.535,13.8,114737,0
+GTES.US,D,20210112,000000,13.1,13.985,13.1,13.92,1281258,0
+GTES.US,D,20210113,000000,13.83,13.99,13.53,13.84,500238,0
+GTES.US,D,20210114,000000,13.94,14.57,13.81,14.21,460038,0
+GTES.US,D,20210115,000000,14.16,14.57,13.71,14.5,393233,0
+GTES.US,D,20210119,000000,14.76,14.84,14.53,14.65,164796,0
+GTES.US,D,20210120,000000,14.81,15.1,14.38,14.65,256302,0
+GTES.US,D,20210121,000000,14.65,15,14.33,14.5,245724,0
+GTES.US,D,20210122,000000,14.33,14.96,14.283,14.81,219674,0
+GTES.US,D,20210125,000000,14.9,15.28,14.7,14.81,240690,0
+GTES.US,D,20210126,000000,15.1,16.55,14.92,15.86,1243796,0
+GTES.US,D,20210127,000000,15.54,15.88,14.9811,15.15,318147,0
+GTES.US,D,20210128,000000,15.23,15.3799,14.72,14.73,300889,0
+GTES.US,D,20210129,000000,14.62,14.6799,14.06,14.12,289459,0
+GTES.US,D,20210201,000000,14.23,14.55,14.08,14.41,185509,0
+GTES.US,D,20210202,000000,14.6,14.7599,14.32,14.58,209486,0
+GTES.US,D,20210203,000000,14.59,14.915,14.44,14.81,264579,0
+GTES.US,D,20210204,000000,14.77,15.2,14.49,15.12,245878,0
+GTES.US,D,20210205,000000,15.34,15.69,15,15.37,356738,0
+GTES.US,D,20210208,000000,16.05,16.1,14.72,15.38,544534,0
+GTES.US,D,20210209,000000,15.8,16.125,15.31,15.93,332452,0
+GTES.US,D,20210210,000000,16.15,16.47,15.87,16.11,307358,0
+GTES.US,D,20210211,000000,16.18,16.53,16.0738,16.17,259718,0
+GTES.US,D,20210212,000000,16.18,16.41,15.83,16.3,231842,0
+GTES.US,D,20210216,000000,16.42,16.61,16.3,16.6,353571,0
+GTES.US,D,20210217,000000,16.5,16.77,16.46,16.66,235800,0
+GTES.US,D,20210218,000000,16.5,16.76,16.29,16.35,447554,0
+GTES.US,D,20210219,000000,16.41,17.09,16.39,16.99,317043,0
+GTES.US,D,20210222,000000,17,17.79,16.85,17.18,639045,0
+GTES.US,D,20210223,000000,17.86,18.22,17.3001,17.87,912416,0
+GTES.US,D,20210224,000000,16.67,17.54,16.21,16.44,1235182,0
+GTES.US,D,20210225,000000,16.42,16.42,15.02,15.64,1579708,0
+GTES.US,D,20210226,000000,16,16.25,14.99,15,7049826,0
+GTES.US,D,20210301,000000,15.25,15.81,15.24,15.47,4112532,0
+GTES.US,D,20210302,000000,15.54,15.91,15.32,15.49,3304533,0
+GTES.US,D,20210303,000000,15.53,16.38,15.47,15.81,2529387,0
+GTES.US,D,20210304,000000,15.93,16.04,15.0501,15.21,1106658,0
+GTES.US,D,20210305,000000,15.4,16.25,15.055,16.07,1085379,0
+GTES.US,D,20210308,000000,16.12,16.49,15.8,15.83,1183657,0
+GTES.US,D,20210309,000000,16.02,16.04,15.32,15.35,986946,0
+GTES.US,D,20210310,000000,15.34,16.25,15.34,16.15,1271279,0
+GTES.US,D,20210311,000000,16.15,16.63,15.8817,16.5,883106,0
+GTES.US,D,20210312,000000,16.48,16.62,16.29,16.56,683202,0
+GTES.US,D,20210315,000000,16.61,16.8,16.18,16.78,520897,0
+GTES.US,D,20210316,000000,16.8,16.8,16.26,16.59,700326,0
+GTES.US,D,20210317,000000,16.73,17.1,16.43,17.09,985348,0
+GTES.US,D,20210318,000000,17.15,17.8,16.68,16.75,973765,0
+GTES.US,D,20210319,000000,16.69,17.03,16.245,16.79,1588174,0
+GTES.US,D,20210322,000000,16.61,16.69,16.12,16.49,534980,0
+GTES.US,D,20210323,000000,16.3,16.41,15.43,15.58,821251,0
+GTES.US,D,20210324,000000,15.76,16.11,15.53,15.7,1226914,0
+GTES.US,D,20210325,000000,15.49,16.18,15.36,16.07,477848,0
+GTES.US,D,20210326,000000,16.31,16.39,15.855,16.25,716407,0
+GTES.US,D,20210329,000000,16.08,16.3374,15.72,15.72,494317,0
+GTES.US,D,20210330,000000,15.66,16.11,15.66,16.02,459343,0
+GTES.US,D,20210331,000000,15.98,16.31,15.83,15.99,554522,0
+GTES.US,D,20210401,000000,16.35,16.86,16.14,16.35,590378,0
+GTES.US,D,20210405,000000,16.54,16.58,16.08,16.45,656793,0
+GTES.US,D,20210406,000000,16.64,17.03,16.57,16.58,505662,0
+GTES.US,D,20210407,000000,16.6,16.6,16.17,16.44,649429,0
+GTES.US,D,20210408,000000,16.32,16.46,16.25,16.44,457566,0
+GTES.US,D,20210409,000000,16.48,16.99,16.39,16.91,1140872,0
+GTES.US,D,20210412,000000,16.84,17.01,16.51,16.97,698624,0
+GTES.US,D,20210413,000000,17.13,17.25,16.41,16.43,655038,0
+GTES.US,D,20210414,000000,16.51,17,16.51,16.57,593264,0
+GTES.US,D,20210415,000000,16.72,17.12,16.62,17.09,809142,0
+GTES.US,D,20210416,000000,17.2,17.36,17.11,17.23,827318,0
+GTES.US,D,20210419,000000,17.23,17.52,17.1436,17.4,574910,0
+GTES.US,D,20210420,000000,17.34,17.34,16.49,16.77,479598,0
+GTES.US,D,20210421,000000,16.73,17.18,16.58,17.11,366214,0
+GTES.US,D,20210422,000000,17.19,17.38,17,17.01,255081,0
+GTES.US,D,20210423,000000,17.03,17.52,16.97,17.39,324086,0
+GTES.US,D,20210426,000000,17.45,17.69,17.45,17.47,321274,0
+GTES.US,D,20210427,000000,17.47,17.64,17.15,17.5,523443,0
+GTES.US,D,20210428,000000,17.56,17.66,17.38,17.51,392416,0
+GTES.US,D,20210429,000000,17.65,17.68,17.41,17.52,351426,0
+GTES.US,D,20210430,000000,17.4,17.62,17.25,17.25,644517,0
+GTES.US,D,20210503,000000,17.44,17.5,17.17,17.28,301483,0
+GTES.US,D,20210504,000000,17.17,17.44,16.88,17.32,373147,0
+GTES.US,D,20210505,000000,17.39,17.45,17.22,17.25,206759,0
+GTES.US,D,20210506,000000,17.36,17.43,17.12,17.27,355673,0
+GTES.US,D,20210507,000000,17.09,17.69,17.02,17.57,478649,0
+GTES.US,D,20210510,000000,17.55,18.35,17.42,17.61,1299812,0
+GTES.US,D,20210511,000000,17.55,17.6038,17.2,17.47,960163,0
+GTES.US,D,20210512,000000,17.44,17.5,17.13,17.26,1300665,0
+GTES.US,D,20210513,000000,17.26,17.535,17.2,17.41,731802,0
+GTES.US,D,20210514,000000,17.5,17.88,17.33,17.85,752796,0
+GTES.US,D,20210517,000000,17.86,17.86,17.2,17.42,757142,0
+GTES.US,D,20210518,000000,17.43,17.49,17.18,17.33,796030,0
+GTES.US,D,20210519,000000,17.16,17.3,17.05,17.25,519337,0
+GTES.US,D,20210520,000000,17.3,17.3,16.92,17.26,760929,0
+GTES.US,D,20210521,000000,17.37,17.5,17.22,17.38,536362,0
+GTES.US,D,20210524,000000,17.45,17.48,17.26,17.41,319991,0
+GTES.US,D,20210525,000000,17.42,17.5,17.05,17.1,468542,0
+GTES.US,D,20210526,000000,17.42,17.52,17.15,17.47,791926,0
+GTES.US,D,20210527,000000,17.69,18.13,17.64,18.13,646155,0
+GTES.US,D,20210528,000000,18.12,18.25,17.87,18.16,370995,0
+GTES.US,D,20210601,000000,18.2,18.47,18.16,18.35,654280,0
+GTES.US,D,20210602,000000,18.43,18.43,18.06,18.18,479397,0
+GTES.US,D,20210603,000000,18.11,18.5,17.92,18.35,496610,0
+GTES.US,D,20210604,000000,18.51,18.94,18.405,18.8,522188,0
+GTES.US,D,20210607,000000,18.92,18.92,18.35,18.4,395110,0
+GTES.US,D,20210608,000000,18.33,18.34,18.02,18.27,474911,0
+GTES.US,D,20210609,000000,18.17,18.2,17.96,18.16,276789,0
+GTES.US,D,20210610,000000,18.27,18.29,17.97,18.15,531394,0
+GTES.US,D,20210611,000000,18.23,18.475,18.1,18.43,458028,0
+GTES.US,D,20210614,000000,18.44,18.53,17.915,18,551853,0
+GTES.US,D,20210615,000000,18.03,18.2,17.9,18.07,267297,0
+GTES.US,D,20210616,000000,18.06,18.14,17.8,17.91,295303,0
+GTES.US,D,20210617,000000,17.97,17.97,16.85,17.25,678246,0
+GTES.US,D,20210618,000000,17.01,17.21,16.9,17.09,713006,0
+GTES.US,D,20210621,000000,17.29,17.63,17.29,17.42,340661,0
+GTES.US,D,20210622,000000,17.33,17.6,17.04,17.54,392671,0
+GTES.US,D,20210623,000000,17.64,17.83,17.51,17.6,238626,0
+GTES.US,D,20210624,000000,17.73,18.02,17.52,17.93,302634,0
+GTES.US,D,20210625,000000,18.04,18.1,17.79,18.01,877251,0
+GTES.US,D,20210628,000000,17.9,17.95,17.57,17.95,367898,0
+GTES.US,D,20210629,000000,18.02,18.21,17.88,18.05,389204,0
+GTES.US,D,20210630,000000,17.96,18.115,17.91,18.07,786841,0
+GTES.US,D,20210701,000000,18.16,18.16,17.98,18.04,652981,0
+GTES.US,D,20210702,000000,18.05,18.17,17.85,17.89,362174,0
+GTES.US,D,20210706,000000,17.88,17.88,17.32,17.6,1430917,0
+GTES.US,D,20210707,000000,17.53,17.86,17.46,17.81,465765,0
+GTES.US,D,20210708,000000,17.49,17.84,17.32,17.67,670233,0
+GTES.US,D,20210709,000000,17.99,18.13,17.85,18,495439,0
+GTES.US,D,20210712,000000,17.83,18.295,17.795,18.22,544607,0
+GTES.US,D,20210713,000000,18.16,18.26,17.99,18.09,422562,0
+GTES.US,D,20210714,000000,18.12,18.36,17.91,17.95,286831,0
+GTES.US,D,20210715,000000,17.85,18.02,17.73,17.82,419142,0
+GTES.US,D,20210716,000000,17.89,18,17.52,17.52,391291,0
+GTES.US,D,20210719,000000,17.17,17.19,16.69,16.89,577741,0
+GTES.US,D,20210720,000000,17.02,17.88,17.02,17.64,494195,0
+GTES.US,D,20210721,000000,17.73,18.15,17.73,17.95,361427,0
+GTES.US,D,20210722,000000,17.99,17.99,17.82,17.9,259728,0
+GTES.US,D,20210723,000000,18,18.17,17.87,18.14,225100,0
+GTES.US,D,20210726,000000,18.14,18.33,18.045,18.15,317603,0
+GTES.US,D,20210727,000000,17.95,18.08,17.24,17.67,805212,0
+GTES.US,D,20210728,000000,17.74,17.74,17.25,17.57,444204,0
+GTES.US,D,20210729,000000,17.66,18.14,17.64,18.09,233620,0
+GTES.US,D,20210730,000000,17.97,18.19,17.91,18.11,188143,0
+GTES.US,D,20210802,000000,18.14,18.5,17.85,17.92,503077,0
+GTES.US,D,20210803,000000,18.02,18.37,17.61,18.32,371627,0
+GTES.US,D,20210804,000000,18.17,18.43,18.13,18.17,512140,0
+GTES.US,D,20210805,000000,18.24,18.41,18.095,18.22,261866,0
+GTES.US,D,20210806,000000,18.36,18.69,18.26,18.62,506385,0
+GTES.US,D,20210809,000000,17.85,18.39,17.3,17.91,880311,0
+GTES.US,D,20210810,000000,18.2,18.32,17.7901,17.86,623427,0
+GTES.US,D,20210811,000000,16.21,17.1499,16.01,16.72,3021161,0
+GTES.US,D,20210812,000000,16.25,16.71,16.06,16.6,12808822,0
+GTES.US,D,20210813,000000,16.61,16.96,16.48,16.7,5067995,0
+GTES.US,D,20210816,000000,16.64,16.825,16.4112,16.51,2503352,0
+GTES.US,D,20210817,000000,16.35,16.54,16.09,16.23,1508040,0
+GTES.US,D,20210818,000000,16.24,16.5,16.16,16.25,1236280,0
+GTES.US,D,20210819,000000,15.97,16.245,15.88,16.07,1204070,0
+GTES.US,D,20210820,000000,16.05,16.22,16.04,16.08,520720,0
+GTES.US,D,20210823,000000,16.24,16.31,16.04,16.21,467282,0
+GTES.US,D,20210824,000000,16.27,16.455,16.15,16.37,398266,0
+GTES.US,D,20210825,000000,16.38,16.66,16.31,16.65,570494,0
+GTES.US,D,20210826,000000,16.6,16.67,16.4,16.46,1016903,0
+GTES.US,D,20210827,000000,16.51,17.085,16.47,16.94,1100726,0
+GTES.US,D,20210830,000000,17,17.005,16.73,16.85,588732,0
+GTES.US,D,20210831,000000,16.8,17,16.36,16.38,975306,0
+GTES.US,D,20210901,000000,16.48,16.48,16.08,16.29,1144177,0
+GTES.US,D,20210902,000000,16.27,16.67,16.2,16.6,884040,0
+GTES.US,D,20210903,000000,16.65,16.75,16.54,16.6,659351,0
+GTES.US,D,20210907,000000,16.66,16.9,16.46,16.51,1258508,0
+GTES.US,D,20210908,000000,16.4,16.69,16.28,16.63,1592769,0
+GTES.US,D,20210909,000000,16.56,17.09,16.56,16.96,1068789,0
+GTES.US,D,20210910,000000,17.1,17.1851,16.9,17.07,870851,0
+GTES.US,D,20210913,000000,17.31,17.38,16.97,17.18,853017,0
+GTES.US,D,20210914,000000,17.2,17.23,16.425,16.58,1061856,0
+GTES.US,D,20210915,000000,16.57,16.95,16.545,16.86,1510789,0
+GTES.US,D,20210916,000000,16.86,16.88,16.39,16.66,1491610,0
+GTES.US,D,20210917,000000,16.49,16.55,15.89,16.24,2576620,0
+GTES.US,D,20210920,000000,15.83,16.03,15.525,15.83,1887530,0
+GTES.US,D,20210921,000000,15.98,16.04,15.75,15.78,1557403,0
+GTES.US,D,20210922,000000,15.94,16.2,15.8401,16.05,780508,0
+GTES.US,D,20210923,000000,16.16,16.56,16.1,16.42,460866,0
+GTES.US,D,20210924,000000,16.35,16.625,16.24,16.52,642989,0
+GTES.US,D,20210927,000000,16.52,16.905,16.45,16.57,934687,0
+GTES.US,D,20210928,000000,16.59,16.74,16.305,16.33,657479,0
+GTES.US,D,20210929,000000,16.39,16.52,16.23,16.47,970518,0
+GTES.US,D,20210930,000000,16.53,16.56,16.26,16.27,1109413,0
+GTES.US,D,20211001,000000,16.36,16.77,16.04,16.68,1065851,0
+GTES.US,D,20211004,000000,16.68,17.0455,16.63,16.77,1302728,0
+GTES.US,D,20211005,000000,16.74,17.36,16.67,17.19,2222136,0
+GTES.US,D,20211006,000000,16.92,17.12,16.28,16.5,1706420,0
+GTES.US,D,20211007,000000,16.57,16.73,16.46,16.5,1145271,0
+GTES.US,D,20211008,000000,16.42,16.56,16.195,16.49,595685,0
+GTES.US,D,20211011,000000,16.55,16.61,16,16.01,580879,0
+GTES.US,D,20211012,000000,15.97,16.09,15.845,15.96,471587,0
+GTES.US,D,20211013,000000,16.01,16.15,15.82,16.12,720871,0
+GTES.US,D,20211014,000000,16.35,16.36,16.04,16.21,715986,0
+GTES.US,D,20211015,000000,16.45,16.54,16.375,16.45,637677,0
+GTES.US,D,20211018,000000,16.34,16.59,16.25,16.51,600701,0
+GTES.US,D,20211019,000000,16.59,16.72,16.44,16.6,646111,0
+GTES.US,D,20211020,000000,16.64,16.82,16.54,16.74,646698,0
+GTES.US,D,20211021,000000,16.72,16.82,16.65,16.77,395419,0
+GTES.US,D,20211022,000000,16.8,17,16.7322,16.79,260244,0
+GTES.US,D,20211025,000000,16.76,17.04,16.69,16.84,505020,0
+GTES.US,D,20211026,000000,16.9,16.9,16.61,16.61,277299,0
+GTES.US,D,20211027,000000,16.57,16.656,16.25,16.27,308298,0
+GTES.US,D,20211028,000000,16.32,16.71,16.31,16.7,371214,0
+GTES.US,D,20211029,000000,16.67,16.77,16.43,16.44,412527,0
+GTES.US,D,20211101,000000,16.59,17.18,16.59,17.14,656969,0
+GTES.US,D,20211102,000000,17.24,17.41,17.005,17.26,508878,0
+GTES.US,D,20211103,000000,17.24,17.53,17.17,17.48,412996,0
+GTES.US,D,20211104,000000,17.57,17.78,17.44,17.55,805715,0
+GTES.US,D,20211105,000000,17.72,18.18,17.55,18.17,679060,0
+GTES.US,D,20211108,000000,17.3,17.59,16.335,17.15,1356916,0
+GTES.US,D,20211109,000000,16.96,17.205,16.725,17.01,803913,0
+GTES.US,D,20211110,000000,16.89,17.26,16.755,17.19,845446,0
+GTES.US,D,20211111,000000,17.22,17.3,17.05,17.22,828201,0
+GTES.US,D,20211112,000000,17.29,17.29,17.12,17.19,458295,0
+GTES.US,D,20211115,000000,17.34,17.3695,16.49,16.59,832511,0
+GTES.US,D,20211116,000000,16.7,16.89,16.7,16.77,445443,0
+GTES.US,D,20211117,000000,17.07,17.08,16.75,16.87,385308,0
+GTES.US,D,20211118,000000,16.89,16.99,16.58,16.7,794485,0
+GTES.US,D,20211119,000000,16.56,16.73,16.15,16.26,1001593,0
+GTES.US,D,20211122,000000,16.36,16.65,16.26,16.4,502427,0
+GTES.US,D,20211123,000000,16.47,16.685,16.295,16.63,536531,0
+GTES.US,D,20211124,000000,16.49,16.67,16.35,16.62,437595,0
+GTES.US,D,20211126,000000,16.03,16.36,16.02,16.36,682360,0
+GTES.US,D,20211129,000000,16.56,16.61,16.18,16.32,1112085,0
+GTES.US,D,20211130,000000,16.19,16.39,15.83,16.03,1758636,0
+GTES.US,D,20211201,000000,16.36,16.46,15.91,15.95,927134,0
+GTES.US,D,20211202,000000,16.01,16.35,15.97,16.24,657575,0
+GTES.US,D,20211203,000000,16.24,16.42,16.04,16.32,504399,0
+GTES.US,D,20211206,000000,15.83,16.3,15.67,16.01,1377564,0
+GTES.US,D,20211207,000000,16.2,16.675,16.06,16.56,807894,0
+GTES.US,D,20211208,000000,16.66,16.72,16.34,16.34,753074,0
+GTES.US,D,20211209,000000,16.19,16.35,15.95,16.12,1235137,0
+GTES.US,D,20211210,000000,16.23,16.36,15.95,16,489491,0
+GTES.US,D,20211213,000000,15.9,16.08,15.7,15.87,741217,0
+GTES.US,D,20211214,000000,15.88,16.03,15.6,15.63,511209,0
+GTES.US,D,20211215,000000,15.56,15.74,15.31,15.74,520577,0
+GTES.US,D,20211216,000000,15.85,15.9,15.4,15.5,531684,0
+GTES.US,D,20211217,000000,15.36,15.64,15.17,15.41,666089,0
+GTES.US,D,20211220,000000,15.2,15.23,14.43,14.54,1850709,0
+GTES.US,D,20211221,000000,14.71,15.36,14.5401,15.31,694549,0
+GTES.US,D,20211222,000000,15.26,15.44,15.19,15.33,301884,0
+GTES.US,D,20211223,000000,15.42,15.55,15.37,15.43,286565,0
+GTES.US,D,20211227,000000,15.44,15.84,15.38,15.79,447182,0
+GTES.US,D,20211228,000000,15.73,15.8554,15.6,15.75,400018,0
+GTES.US,D,20211229,000000,15.66,15.83,15.61,15.8,233665,0
+GTES.US,D,20211230,000000,15.8,16.1,15.78,15.87,540019,0
+GTES.US,D,20211231,000000,15.78,15.96,15.76,15.91,339022,0
+GTES.US,D,20220103,000000,15.98,16.28,15.92,16.16,555754,0
+GTES.US,D,20220104,000000,16.17,16.73,16.13,16.7,542261,0
+GTES.US,D,20220105,000000,16.75,16.87,16.35,16.4,1039605,0
+GTES.US,D,20220106,000000,16.49,16.62,16.23,16.41,264036,0
+GTES.US,D,20220107,000000,16.32,16.6,16.25,16.37,494500,0
+GTES.US,D,20220110,000000,16.28,16.305,15.82,16.07,438407,0
+GTES.US,D,20220111,000000,15.97,16.24,15.84,16.2,284545,0
+GTES.US,D,20220112,000000,16.27,16.4,16.1,16.24,198105,0
+GTES.US,D,20220113,000000,16.25,16.755,16.25,16.65,488486,0
+GTES.US,D,20220114,000000,16.28,16.63,16.16,16.59,387355,0
+GTES.US,D,20220118,000000,16.36,16.5,16.22,16.39,568442,0
+GTES.US,D,20220119,000000,16.52,16.52,15.96,15.97,306869,0
+GTES.US,D,20220120,000000,16,16.27,15.69,15.71,594544,0
+GTES.US,D,20220121,000000,15.49,15.84,15.32,15.59,600170,0
+GTES.US,D,20220124,000000,15.24,15.91,14.96,15.86,477665,0
+GTES.US,D,20220125,000000,15.62,15.85,15.24,15.56,507244,0
+GTES.US,D,20220126,000000,15.78,15.97,15.38,15.5,396556,0
+GTES.US,D,20220127,000000,15.56,15.69,14.84,15.03,652974,0
+GTES.US,D,20220128,000000,15,15.27,14.68,15.27,420022,0
+GTES.US,D,20220131,000000,15.17,15.485,14.97,15.47,580626,0
+GTES.US,D,20220201,000000,15.53,15.72,15.32,15.71,454228,0
+GTES.US,D,20220202,000000,15.72,15.81,15.49,15.77,830907,0
+GTES.US,D,20220203,000000,15.68,15.77,15.43,15.45,419503,0
+GTES.US,D,20220204,000000,15.4,15.43,15.01,15.34,534207,0
+GTES.US,D,20220207,000000,15.35,15.35,14.84,15.08,920036,0
+GTES.US,D,20220208,000000,14.95,15.38,14.91,15.34,465053,0
+GTES.US,D,20220209,000000,15.46,15.69,15.46,15.61,522814,0
+GTES.US,D,20220210,000000,15.44,15.87,15.32,15.41,567877,0
+GTES.US,D,20220211,000000,15.35,15.48,14.82,14.99,609057,0
+GTES.US,D,20220214,000000,15.08,15.15,14.88,14.99,761116,0
+GTES.US,D,20220215,000000,15.1,15.53,15.1,15.43,761471,0
+GTES.US,D,20220216,000000,15.36,15.79,15.28,15.66,976146,0
+GTES.US,D,20220217,000000,15.54,15.71,15.38,15.5,1083448,0
+GTES.US,D,20220218,000000,15.54,15.83,15.355,15.41,924560,0
+GTES.US,D,20220222,000000,15.4,15.51,15.12,15.25,759038,0
+GTES.US,D,20220223,000000,15.38,15.575,15.22,15.49,1220535,0
+GTES.US,D,20220224,000000,15.11,15.38,14.94,15.31,1215807,0
+GTES.US,D,20220225,000000,15.43,15.83,15.3,15.76,1107647,0
+GTES.US,D,20220228,000000,15.58,15.84,15.44,15.84,869088,0
+GTES.US,D,20220301,000000,15.81,15.88,15.13,15.26,857409,0
+GTES.US,D,20220302,000000,15.4,15.831,15.33,15.59,1100326,0
+GTES.US,D,20220303,000000,15.66,15.9365,15.45,15.88,821820,0
+GTES.US,D,20220304,000000,15.62,15.655,15.18,15.22,675561,0
+GTES.US,D,20220307,000000,15.18,15.28,14.47,14.71,969054,0
+GTES.US,D,20220308,000000,14.82,15.44,14.78,15.04,1049549,0
+GTES.US,D,20220309,000000,15.4,15.9,15.4,15.64,993059,0
+GTES.US,D,20220310,000000,15.42,15.63,15.33,15.44,682116,0
+GTES.US,D,20220311,000000,15.55,15.73,15.31,15.34,738622,0
+GTES.US,D,20220314,000000,15.51,15.56,15.055,15.12,547990,0
+GTES.US,D,20220315,000000,15.26,15.41,14.97,15.21,670525,0
+GTES.US,D,20220316,000000,15.37,15.79,15.37,15.78,481778,0
+GTES.US,D,20220317,000000,15.71,16.015,15.66,15.99,338973,0
+GTES.US,D,20220318,000000,15.85,16.44,15.785,16.24,1327097,0
+GTES.US,D,20220321,000000,16.21,16.33,15.95,16.09,507776,0
+GTES.US,D,20220322,000000,16.21,16.38,16.13,16.33,673372,0
+GTES.US,D,20220323,000000,16.26,16.26,15.69,15.74,608923,0
+GTES.US,D,20220324,000000,15.74,16.11,15.695,16.11,624018,0
+GTES.US,D,20220325,000000,15.17,15.29,15,15.22,3681159,0
+GTES.US,D,20220328,000000,15.22,15.405,15,15.23,945389,0
+GTES.US,D,20220329,000000,15.35,15.56,15.225,15.35,1289338,0
+GTES.US,D,20220330,000000,15.28,15.54,15.03,15.22,8790216,0
+GTES.US,D,20220331,000000,15.18,15.27,15,15.06,932037,0
+GTES.US,D,20220401,000000,15.25,15.28,14.68,14.86,1166815,0
+GTES.US,D,20220404,000000,14.64,14.94,14.2,14.24,1608392,0
+GTES.US,D,20220405,000000,14.15,14.215,13.445,13.48,1677405,0
+GTES.US,D,20220406,000000,13.09,13.19,12.7601,13.13,2051277,0
+GTES.US,D,20220407,000000,13.07,13.35,12.875,13.3,1754653,0
+GTES.US,D,20220408,000000,13.35,13.53,13.155,13.25,1139900,0
+GTES.US,D,20220411,000000,13.2,13.385,13.04,13.07,959423,0
+GTES.US,D,20220412,000000,13.12,13.3999,12.885,13.02,781378,0
+GTES.US,D,20220413,000000,12.95,13.145,12.92,13.13,792901,0
+GTES.US,D,20220414,000000,13.13,13.38,13.06,13.21,912242,0
+GTES.US,D,20220418,000000,13.2,13.29,12.97,12.99,829858,0
+GTES.US,D,20220419,000000,13,13.595,13,13.56,1126379,0
+GTES.US,D,20220420,000000,13.75,13.88,13.62,13.7,748432,0
+GTES.US,D,20220421,000000,13.87,13.925,13.59,13.82,844206,0
+GTES.US,D,20220422,000000,13.66,13.67,13.24,13.29,726270,0
+GTES.US,D,20220425,000000,13.16,13.28,12.84,13.23,889978,0
+GTES.US,D,20220426,000000,13.04,13.19,12.715,12.79,586015,0
+GTES.US,D,20220427,000000,12.79,12.96,12.7,12.78,721715,0
+GTES.US,D,20220428,000000,12.89,13.185,12.65,13.08,674107,0
+GTES.US,D,20220429,000000,12.94,13.194,12.74,12.75,1125839,0
+GTES.US,D,20220502,000000,12.77,13.07,12.62,13.01,987957,0
+GTES.US,D,20220503,000000,13.05,13.245,12.94,13.09,1047276,0
+GTES.US,D,20220504,000000,13.24,13.69,12.66,13.29,899809,0
+GTES.US,D,20220505,000000,12.95,13.21,12.805,12.97,943180,0
+GTES.US,D,20220506,000000,12.84,12.85,12.372,12.55,1034859,0
+GTES.US,D,20220509,000000,12.37,12.5,12.06,12.07,732801,0
+GTES.US,D,20220510,000000,12.21,12.26,11.68,11.91,1038061,0
+GTES.US,D,20220511,000000,11.94,12.21,11.7,11.72,1200312,0
+GTES.US,D,20220512,000000,11.61,12.01,11.57,12,1219478,0
+GTES.US,D,20220513,000000,12.13,12.545,12.13,12.4,976340,0
+GTES.US,D,20220516,000000,12.31,12.48,12.09,12.42,1254936,0
+GTES.US,D,20220517,000000,12.72,12.85,12.525,12.81,964379,0
+GTES.US,D,20220518,000000,12.7,12.795,12.28,12.37,456777,0
+GTES.US,D,20220519,000000,12.25,12.6,12.25,12.43,590506,0
+GTES.US,D,20220520,000000,12.6,12.63,12.06,12.32,786302,0
+GTES.US,D,20220523,000000,12.47,12.59,12.31,12.47,521945,0
+GTES.US,D,20220524,000000,12.37,12.37,12.06,12.29,373179,0
+GTES.US,D,20220525,000000,12.2,12.58,12.2,12.52,923338,0
+GTES.US,D,20220526,000000,12.64,12.89,12.64,12.72,658818,0
+GTES.US,D,20220527,000000,12.76,13.01,12.76,13,863995,0
+GTES.US,D,20220531,000000,12.8,12.92,12.6,12.76,1443134,0
+GTES.US,D,20220601,000000,12.45,12.65,12.11,12.55,933728,0
+GTES.US,D,20220602,000000,12.66,13.17,12.64,13.16,621577,0
+GTES.US,D,20220603,000000,12.98,13.04,12.71,12.75,791592,0
+GTES.US,D,20220606,000000,12.88,13.065,12.86,12.95,1193733,0
+GTES.US,D,20220607,000000,12.91,13.17,12.81,13.17,604078,0
+GTES.US,D,20220608,000000,13.08,13.13,12.86,12.93,424171,0
+GTES.US,D,20220609,000000,12.86,12.9,12.53,12.57,600193,0
+GTES.US,D,20220610,000000,12.35,12.48,11.9,11.96,533446,0
+GTES.US,D,20220613,000000,11.57,11.66,11.195,11.24,500453,0
+GTES.US,D,20220614,000000,11.36,11.43,11.145,11.39,752377,0
+GTES.US,D,20220615,000000,11.56,11.72,11.3,11.46,1232491,0
+GTES.US,D,20220616,000000,11.19,11.225,10.79,10.91,1243488,0
+GTES.US,D,20220617,000000,10.93,11.11,10.675,10.94,1283987,0
+GTES.US,D,20220621,000000,11.03,11.23,10.9,10.91,936200,0
+GTES.US,D,20220622,000000,10.71,10.91,10.64,10.85,823975,0
+GTES.US,D,20220623,000000,10.83,10.935,10.71,10.91,657313,0
+GTES.US,D,20220624,000000,10.98,11.3,10.98,11.08,2350399,0
+GTES.US,D,20220627,000000,11.13,11.37,11.07,11.21,652862,0
+GTES.US,D,20220628,000000,11.36,11.47,11.07,11.08,377179,0
+GTES.US,D,20220629,000000,11.05,11.05,10.73,10.86,473867,0
+GTES.US,D,20220630,000000,10.7,10.895,10.5,10.81,497453,0
+GTES.US,D,20220701,000000,10.82,11.035,10.63,10.98,629198,0
+GTES.US,D,20220705,000000,10.76,10.88,10.59,10.88,715898,0
+GTES.US,D,20220706,000000,10.82,10.945,10.62,10.9,1042902,0
+GTES.US,D,20220707,000000,11.04,11.31,10.96,11.29,609166,0
+GTES.US,D,20220708,000000,11.17,11.21,10.96,11.08,687341,0
+GTES.US,D,20220711,000000,11,11.05,10.795,10.88,629799,0
+GTES.US,D,20220712,000000,10.83,11.155,10.83,11,543356,0
+GTES.US,D,20220713,000000,10.8,10.84,10.6,10.76,545033,0
+GTES.US,D,20220714,000000,10.54,10.635,10.37,10.58,512622,0
+GTES.US,D,20220715,000000,10.8,10.94,10.625,10.9,496261,0
+GTES.US,D,20220718,000000,11,11.125,10.83,10.87,457795,0
+GTES.US,D,20220719,000000,11.09,11.39,11.08,11.37,748983,0
+GTES.US,D,20220720,000000,11.37,11.64,11.36,11.62,450129,0
+GTES.US,D,20220721,000000,11.58,11.63,11.44,11.62,425578,0
+GTES.US,D,20220722,000000,11.71,11.77,11.565,11.66,442047,0
+GTES.US,D,20220725,000000,11.78,11.81,11.57,11.67,469229,0
+GTES.US,D,20220726,000000,11.62,11.78,11.51,11.69,543250,0
+GTES.US,D,20220727,000000,11.71,12.02,11.6575,11.97,359124,0
+GTES.US,D,20220728,000000,12.01,12.2,11.94,12.12,969160,0
+GTES.US,D,20220729,000000,12.19,12.37,12.095,12.3,690901,0
+GTES.US,D,20220801,000000,12.18,12.33,12.03,12.25,491073,0
+GTES.US,D,20220802,000000,12.19,12.3,12.09,12.11,338020,0
+GTES.US,D,20220803,000000,12.16,12.355,12.13,12.3,363095,0
+GTES.US,D,20220804,000000,12.38,12.46,12.24,12.39,515398,0
+GTES.US,D,20220805,000000,12.11,12.21,11.51,12.01,381339,0
+GTES.US,D,20220808,000000,12.02,12.31,11.96,11.97,604433,0
+GTES.US,D,20220809,000000,11.97,11.98,11.7,11.78,450278,0
+GTES.US,D,20220810,000000,11.96,12.29,11.86,12.21,445101,0
+GTES.US,D,20220811,000000,12.1,12.41,12.1,12.29,603478,0
+GTES.US,D,20220812,000000,12.36,12.56,12.15,12.55,301827,0
+GTES.US,D,20220815,000000,12.41,12.66,12.33,12.65,469311,0
+GTES.US,D,20220816,000000,12.54,12.7,12.47,12.61,453490,0
+GTES.US,D,20220817,000000,12.46,12.46,12.105,12.28,408183,0
+GTES.US,D,20220818,000000,12.23,12.375,12.22,12.32,337878,0
+GTES.US,D,20220819,000000,12.29,12.29,11.98,12.03,334211,0
+GTES.US,D,20220822,000000,11.83,11.93,11.47,11.48,644135,0
+GTES.US,D,20220823,000000,11.43,11.695,11.411,11.56,518963,0
+GTES.US,D,20220824,000000,11.58,11.66,11.47,11.6,451294,0
+GTES.US,D,20220825,000000,11.65,11.82,11.6,11.72,313786,0
+GTES.US,D,20220826,000000,11.7,11.72,11.23,11.23,577968,0
+GTES.US,D,20220829,000000,11.1,11.1,10.49,10.62,842199,0
+GTES.US,D,20220830,000000,10.71,10.85,10.54,10.84,726949,0
+GTES.US,D,20220831,000000,10.9,10.9,10.67,10.72,608641,0
+GTES.US,D,20220901,000000,10.64,10.64,10.33,10.5,619049,0
+GTES.US,D,20220902,000000,10.73,11,10.64,10.77,922913,0
+GTES.US,D,20220906,000000,10.83,10.83,10.505,10.6,731067,0
+GTES.US,D,20220907,000000,10.63,11.17,10.58,11.14,665746,0
+GTES.US,D,20220908,000000,10.99,11.265,10.89,11.22,572728,0
+GTES.US,D,20220909,000000,11.37,11.66,11.305,11.6,455407,0
+GTES.US,D,20220912,000000,11.75,11.975,11.72,11.93,446869,0
+GTES.US,D,20220913,000000,11.62,11.69,11.365,11.37,709929,0
+GTES.US,D,20220914,000000,11.4,11.4,11.08,11.38,1169741,0
+GTES.US,D,20220915,000000,11.34,11.66,11.16,11.2,932320,0
+GTES.US,D,20220916,000000,11.03,11.11,10.7,10.86,1554164,0
+GTES.US,D,20220919,000000,10.72,11.205,10.71,11.14,1288025,0
+GTES.US,D,20220920,000000,11.01,11.01,10.63,10.76,1083027,0
+GTES.US,D,20220921,000000,10.81,11.01,10.67,10.67,654989,0
+GTES.US,D,20220922,000000,10.64,10.64,10.325,10.42,597046,0
+GTES.US,D,20220923,000000,10.21,10.31,9.77,9.89,871663,0
+GTES.US,D,20220926,000000,9.82,10.05,9.7,9.75,758889,0
+GTES.US,D,20220927,000000,9.84,9.9479,9.66,9.84,883612,0
+GTES.US,D,20220928,000000,9.87,10.19,9.81,10.12,417576,0
+GTES.US,D,20220929,000000,9.95,9.95,9.63,9.92,552394,0
+GTES.US,D,20220930,000000,9.92,10.105,9.755,9.76,547767,0
+GTES.US,D,20221003,000000,9.92,10.19,9.84,10.09,1197138,0
+GTES.US,D,20221004,000000,10.26,10.66,10.24,10.46,2519722,0
+GTES.US,D,20221005,000000,10.24,10.495,10.14,10.37,1948890,0
+GTES.US,D,20221006,000000,10.29,10.52,10.24,10.28,2994528,0
+GTES.US,D,20221007,000000,10.18,10.21,9.91,9.99,795988,0
+GTES.US,D,20221010,000000,10.05,10.07,9.655,9.7,631894,0
+GTES.US,D,20221011,000000,9.63,9.84,9.485,9.7,804855,0
+GTES.US,D,20221012,000000,9.68,9.85,9.42,9.72,1669928,0
+GTES.US,D,20221013,000000,9.5,10.235,9.4,10.17,1573273,0
+GTES.US,D,20221014,000000,10.31,10.35,10.06,10.18,813850,0
+GTES.US,D,20221017,000000,10.38,10.565,10.15,10.29,1492871,0
+GTES.US,D,20221018,000000,10.58,10.77,10.5284,10.7,1028564,0
+GTES.US,D,20221019,000000,10.63,10.655,10.42,10.56,857215,0
+GTES.US,D,20221020,000000,10.58,10.8233,10.35,10.39,549941,0
+GTES.US,D,20221021,000000,10.36,10.69,10.3,10.65,452992,0
+GTES.US,D,20221024,000000,10.73,10.9,10.66,10.81,475390,0
+GTES.US,D,20221025,000000,10.77,11.12,10.77,11.11,514822,0
+GTES.US,D,20221026,000000,11.1,11.18,10.99,11.03,428402,0
+GTES.US,D,20221027,000000,11.12,11.405,11.1,11.21,436535,0
+GTES.US,D,20221028,000000,11.25,11.375,11.105,11.35,734225,0
+GTES.US,D,20221031,000000,11.29,11.34,11.095,11.15,2127446,0
+GTES.US,D,20221101,000000,11.35,11.47,11.11,11.39,1501185,0
+GTES.US,D,20221102,000000,11.39,11.46,10.94,10.94,1047732,0
+GTES.US,D,20221103,000000,10.72,10.97,10.53,10.94,893143,0
+GTES.US,D,20221104,000000,10.73,10.945,10.3,10.45,772292,0
+GTES.US,D,20221107,000000,10.54,11.22,10.54,11.19,881363,0
+GTES.US,D,20221108,000000,11.18,11.3986,11.06,11.22,662262,0
+GTES.US,D,20221109,000000,11.06,11.135,10.91,11.12,798386,0
+GTES.US,D,20221110,000000,11.4,11.81,11.4,11.7,717293,0
+GTES.US,D,20221111,000000,11.75,12.13,11.75,11.92,985827,0
+GTES.US,D,20221114,000000,11.87,11.97,11.64,11.65,538217,0
+GTES.US,D,20221115,000000,11.87,12.0175,11.81,11.93,622852,0
+GTES.US,D,20221116,000000,11.89,11.91,11.625,11.67,500053,0
+GTES.US,D,20221117,000000,11.49,11.535,11.35,11.52,390410,0
+GTES.US,D,20221118,000000,11.79,11.79,11.485,11.55,338390,0
+GTES.US,D,20221121,000000,11.55,11.66,11.53,11.57,408720,0
+GTES.US,D,20221122,000000,11.67,11.75,11.6202,11.74,453163,0
+GTES.US,D,20221123,000000,11.77,11.77,11.58,11.59,268955,0
+GTES.US,D,20221125,000000,11.61,11.67,11.5703,11.66,187943,0
+GTES.US,D,20221128,000000,11.49,11.565,11.2,11.26,426856,0
+GTES.US,D,20221129,000000,11.24,11.435,11.24,11.36,433616,0
+GTES.US,D,20221130,000000,11.4,11.62,11.145,11.62,557733,0
+GTES.US,D,20221201,000000,11.81,11.9,11.49,11.58,429378,0
+GTES.US,D,20221202,000000,11.43,11.67,11.375,11.59,321574,0
+GTES.US,D,20221205,000000,11.5,11.5,11.205,11.25,380245,0
+GTES.US,D,20221206,000000,11.22,11.3,10.89,11.01,682498,0
+GTES.US,D,20221207,000000,10.98,11.01,10.745,10.82,369747,0
+GTES.US,D,20221208,000000,10.86,11.1,10.86,11.08,559315,0
+GTES.US,D,20221209,000000,11.17,11.22,10.87,10.9,378739,0
+GTES.US,D,20221212,000000,11,11.18,10.9,11.13,355584,0
+GTES.US,D,20221213,000000,11.52,11.635,11.44,11.48,791772,0
+GTES.US,D,20221214,000000,11.5,11.57,11.27,11.3,598656,0
+GTES.US,D,20221215,000000,11.09,11.22,10.815,10.88,680222,0
+GTES.US,D,20221216,000000,10.77,11.1,10.7,11.07,1833698,0
+GTES.US,D,20221219,000000,11.12,11.22,10.88,10.94,852157,0
+GTES.US,D,20221220,000000,10.92,11.085,10.91,11.07,754926,0
+GTES.US,D,20221221,000000,11.16,11.41,11.07,11.32,454078,0
+GTES.US,D,20221222,000000,11.16,11.22,10.79,10.93,585115,0
+GTES.US,D,20221223,000000,10.94,11.21,10.89,11.16,441510,0
+GTES.US,D,20221227,000000,11.18,11.46,11.08,11.27,414647,0
+GTES.US,D,20221228,000000,11.26,11.38,11.015,11.04,665024,0
+GTES.US,D,20221229,000000,11.18,11.455,11.17,11.41,535726,0
+GTES.US,D,20221230,000000,11.31,11.41,11.27,11.41,360325,0
+GTES.US,D,20230103,000000,11.57,11.669,11.38,11.57,561314,0
+GTES.US,D,20230104,000000,11.7,11.87,11.59,11.83,413860,0
+GTES.US,D,20230105,000000,11.8,12.01,11.73,12.01,386595,0
+GTES.US,D,20230106,000000,12.15,12.41,12.15,12.41,343447,0
+GTES.US,D,20230109,000000,12.55,12.65,12.395,12.45,449472,0
+GTES.US,D,20230110,000000,12.37,12.56,12.37,12.55,420464,0
+GTES.US,D,20230111,000000,12.59,12.68,12.53,12.66,421832,0
+GTES.US,D,20230112,000000,12.77,12.84,12.65,12.72,385772,0
+GTES.US,D,20230113,000000,12.64,12.74,12.59,12.73,256518,0
+GTES.US,D,20230117,000000,12.74,12.755,12.525,12.54,369874,0
+GTES.US,D,20230118,000000,12.56,12.65,12.39,12.39,323593,0
+GTES.US,D,20230119,000000,12.26,12.33,12.175,12.19,391526,0
+GTES.US,D,20230120,000000,12.38,12.47,12.205,12.46,354869,0
+GTES.US,D,20230123,000000,12.55,12.71,12.44,12.69,449090,0
+GTES.US,D,20230124,000000,12.54,12.87,12.51,12.8,370099,0
+GTES.US,D,20230125,000000,12.69,12.72,12.47,12.65,797842,0
+GTES.US,D,20230126,000000,12.75,12.84,12.61,12.77,810940,0
+GTES.US,D,20230127,000000,12.71,13.105,12.695,13.02,609256,0
+GTES.US,D,20230130,000000,12.9,13.1,12.77,12.78,443074,0
+GTES.US,D,20230131,000000,12.87,13.235,12.87,13.21,467437,0
+GTES.US,D,20230201,000000,13.08,13.47,12.995,13.41,740839,0
+GTES.US,D,20230202,000000,13.6,13.81,13.55,13.69,794728,0
+GTES.US,D,20230203,000000,13.49,13.72,13.49,13.63,428588,0
+GTES.US,D,20230206,000000,13.45,13.4585,13.255,13.27,409738,0
+GTES.US,D,20230207,000000,13.22,13.43,13.17,13.4,477884,0
+GTES.US,D,20230208,000000,13.33,13.37,13.1,13.13,371821,0
+GTES.US,D,20230209,000000,14,14.78,13.6,13.94,1493737,0
+GTES.US,D,20230210,000000,13.88,14.19,13.83,13.87,1262096,0
+GTES.US,D,20230213,000000,13.95,14.025,13.77,13.85,2014698,0
+GTES.US,D,20230214,000000,13.81,14.1,13.73,14.04,1292552,0
+GTES.US,D,20230215,000000,13.97,14.275,13.74,14.25,1646200,0
+GTES.US,D,20230216,000000,14.03,14.145,13.8,14.07,740962,0
+GTES.US,D,20230217,000000,14.07,14.16,13.955,14.16,1409893,0
+GTES.US,D,20230221,000000,14,14.09,13.89,14,2297447,0
+GTES.US,D,20230222,000000,14,14.21,13.98,14.03,1790741,0
+GTES.US,D,20230223,000000,14.1,14.2,14.06,14.1,741191,0
+GTES.US,D,20230224,000000,13.93,14.14,13.86,14.12,641760,0
+GTES.US,D,20230227,000000,14.27,14.37,13.945,14.02,808498,0
+GTES.US,D,20230228,000000,14,14.21,14,14.04,784837,0
+GTES.US,D,20230301,000000,13.98,14.22,13.96,14.11,653612,0
+GTES.US,D,20230302,000000,13.98,14.22,13.91,14.21,642846,0
+GTES.US,D,20230303,000000,14.25,14.455,14.25,14.41,540656,0
+GTES.US,D,20230306,000000,14.4,14.52,14.15,14.17,1246172,0
+GTES.US,D,20230307,000000,14.19,14.28,14.07,14.11,765518,0
+GTES.US,D,20230308,000000,14.11,14.28,14.07,14.22,716731,0
+GTES.US,D,20230309,000000,14.23,14.315,13.95,13.96,797140,0
+GTES.US,D,20230310,000000,13.92,13.95,13.41,13.47,1796369,0
+GTES.US,D,20230313,000000,13.26,13.55,13.1,13.2,978599,0
+GTES.US,D,20230314,000000,13.71,13.88,13.45,13.62,1130107,0
+GTES.US,D,20230315,000000,13.26,13.4,12.945,13.26,1058509,0
+GTES.US,D,20230316,000000,13.09,13.535,12.98,13.49,643087,0
+GTES.US,D,20230317,000000,13.36,13.38,13.005,13.07,807071,0
+GTES.US,D,20230320,000000,13.18,13.3,13.07,13.19,870677,0
+GTES.US,D,20230321,000000,13.4,13.55,13.345,13.43,483812,0
+GTES.US,D,20230322,000000,13.38,13.5,13.115,13.14,643921,0
+GTES.US,D,20230323,000000,13.24,13.385,13.005,13.11,571000,0
+GTES.US,D,20230324,000000,12.91,13.15,12.815,13.15,1071202,0
+GTES.US,D,20230327,000000,13.32,13.51,13.19,13.41,627751,0
+GTES.US,D,20230328,000000,13.38,13.47,13.32,13.42,362018,0
+GTES.US,D,20230329,000000,13.51,13.66,13.455,13.58,623455,0
+GTES.US,D,20230330,000000,13.69,13.8,13.6101,13.66,393998,0
+GTES.US,D,20230331,000000,13.78,13.89,13.715,13.89,480087,0
+GTES.US,D,20230403,000000,13.84,13.98,13.72,13.83,518891,0
+GTES.US,D,20230404,000000,13.88,13.91,13.1,13.21,705438,0
+GTES.US,D,20230405,000000,13.1,13.145,12.85,13,415835,0
+GTES.US,D,20230406,000000,12.97,13.01,12.83,12.86,452878,0
+GTES.US,D,20230410,000000,12.83,13.175,12.83,13.13,730872,0
+GTES.US,D,20230411,000000,13.17,13.41,13.17,13.33,841089,0
+GTES.US,D,20230412,000000,13.48,13.54,13.21,13.29,557248,0
+GTES.US,D,20230413,000000,13.31,13.525,13.15,13.36,612303,0
+GTES.US,D,20230414,000000,13.38,13.54,13.24,13.36,460741,0
+GTES.US,D,20230417,000000,13.34,13.4675,13.28,13.44,408520,0
+GTES.US,D,20230418,000000,13.46,13.56,13.31,13.36,497815,0
+GTES.US,D,20230419,000000,13.24,13.32,13.185,13.26,404598,0
+GTES.US,D,20230420,000000,13.19,13.31,13.14,13.26,264268,0
+GTES.US,D,20230421,000000,13.34,13.34,13.17,13.26,375075,0
+GTES.US,D,20230424,000000,13.19,13.35,13.19,13.3,281826,0
+GTES.US,D,20230425,000000,13.18,13.25,12.97,12.98,330887,0
+GTES.US,D,20230426,000000,12.89,13.01,12.815,12.85,403526,0
+GTES.US,D,20230427,000000,12.96,13.225,12.9,13.2,394573,0
+GTES.US,D,20230428,000000,13.2,13.56,13.2,13.47,662538,0
+GTES.US,D,20230501,000000,13.45,13.69,13.43,13.5,433432,0
+GTES.US,D,20230502,000000,13.43,13.49,13.2,13.47,636786,0
+GTES.US,D,20230503,000000,13.55,13.88,13.53,13.58,973688,0
+GTES.US,D,20230504,000000,13.77,14.93,13.64,13.76,913762,0
+GTES.US,D,20230505,000000,14,14.24,13.96,14.09,643558,0
+GTES.US,D,20230508,000000,14.2,14.23,13.87,13.99,633988,0
+GTES.US,D,20230509,000000,13.89,13.89,13.59,13.78,828278,0
+GTES.US,D,20230510,000000,13.85,13.93,13.46,13.65,554657,0
+GTES.US,D,20230511,000000,13.6,13.6375,13.51,13.61,565286,0
+GTES.US,D,20230512,000000,13.65,13.74,13.4,13.53,308858,0
+GTES.US,D,20230515,000000,13.61,13.69,13.51,13.65,435220,0
+GTES.US,D,20230516,000000,13.54,13.56,13.295,13.34,400736,0
+GTES.US,D,20230517,000000,12.98,13.208,12,12.06,3693337,0
+GTES.US,D,20230518,000000,11.75,12.095,11.73,11.94,12676176,0
+GTES.US,D,20230519,000000,12.08,12.2,11.87,11.96,4793638,0
+GTES.US,D,20230522,000000,11.94,11.95,11.45,11.84,2655069,0
+GTES.US,D,20230523,000000,11.81,11.81,11.285,11.53,24918779,0
+GTES.US,D,20230524,000000,11.51,11.575,11.235,11.41,2407224,0
+GTES.US,D,20230525,000000,11.4,11.7,11.4,11.53,1842324,0
+GTES.US,D,20230526,000000,11.52,11.74,11.415,11.7,1108807,0
+GTES.US,D,20230530,000000,11.87,11.92,11.69,11.83,1278789,0
+GTES.US,D,20230531,000000,11.74,11.8,11.6025,11.72,1960620,0
+GTES.US,D,20230601,000000,11.76,12.025,11.6101,12,1149752,0
+GTES.US,D,20230602,000000,12.21,12.54,12.2,12.45,1388895,0
+GTES.US,D,20230605,000000,12.39,12.429,12.22,12.38,1401535,0
+GTES.US,D,20230606,000000,12.38,12.62,12.28,12.55,1345406,0
+GTES.US,D,20230607,000000,12.54,12.94,12.505,12.9,2428189,0
+GTES.US,D,20230608,000000,12.83,12.9,12.71,12.81,747059,0
+GTES.US,D,20230609,000000,12.87,12.87,12.65,12.77,886726,0
+GTES.US,D,20230612,000000,12.75,12.79,12.67,12.74,687474,0
+GTES.US,D,20230613,000000,12.83,13.07,12.755,13,1274748,0
+GTES.US,D,20230614,000000,13.04,13.08,12.875,12.96,843798,0
+GTES.US,D,20230615,000000,12.91,13.14,12.86,13.12,830138,0
+GTES.US,D,20230616,000000,13.21,13.25,12.89,13.04,1748118,0
+GTES.US,D,20230620,000000,12.6,13.02,12.42,12.99,1334788,0
+GTES.US,D,20230621,000000,12.89,13.25,12.86,13.15,1323522,0
+GTES.US,D,20230622,000000,13.16,13.1825,12.96,13,1227698,0
+GTES.US,D,20230623,000000,12.82,12.94,12.735,12.84,1144846,0
+GTES.US,D,20230626,000000,12.8,13.04,12.8,12.99,580689,0
+GTES.US,D,20230627,000000,13.02,13.205,12.95,13.2,812665,0
+GTES.US,D,20230628,000000,13.21,13.21,13.08,13.19,630398,0
+GTES.US,D,20230629,000000,13.2,13.34,13.16,13.32,1156941,0
+GTES.US,D,20230630,000000,13.51,13.58,13.3,13.48,918024,0
+GTES.US,D,20230703,000000,13.37,13.51,13.345,13.4,566560,0
+GTES.US,D,20230705,000000,13.28,13.2874,13.03,13.04,911209,0
+GTES.US,D,20230706,000000,12.9,13.04,12.781,12.97,1196923,0
+GTES.US,D,20230707,000000,12.83,13.38,12.71,13.23,1412842,0
+GTES.US,D,20230710,000000,13.24,13.52,13.22,13.42,1343848,0
+GTES.US,D,20230711,000000,13.5,13.645,13.49,13.64,1210236,0
+GTES.US,D,20230712,000000,13.87,13.87,13.64,13.65,964829,0
+GTES.US,D,20230713,000000,13.64,13.71,13.53,13.7,670466,0
+GTES.US,D,20230714,000000,13.67,13.7,13.42,13.54,768685,0
+GTES.US,D,20230717,000000,13.54,13.54,13.325,13.41,959012,0
+GTES.US,D,20230718,000000,13.43,13.5,13.35,13.43,618203,0
+GTES.US,D,20230719,000000,13.39,13.59,13.365,13.58,987432,0
+GTES.US,D,20230720,000000,13.63,13.63,13.42,13.46,513419,0
+GTES.US,D,20230721,000000,13.56,13.56,13.36,13.39,743967,0
+GTES.US,D,20230724,000000,13.38,13.52,13.375,13.43,868570,0
+GTES.US,D,20230725,000000,13.39,13.51,13.3,13.42,948404,0
+GTES.US,D,20230726,000000,13.43,13.48,13.355,13.4,692719,0
+GTES.US,D,20230727,000000,13.45,13.525,13.33,13.42,1072584,0
+GTES.US,D,20230728,000000,13.56,13.615,13.475,13.56,654350,0
+GTES.US,D,20230731,000000,13.64,13.67,13.515,13.62,808797,0
+GTES.US,D,20230801,000000,13.51,13.79,13.5,13.67,868070,0
+GTES.US,D,20230802,000000,13.61,13.65,13.47,13.48,683721,0
+GTES.US,D,20230803,000000,13.51,13.51,13.19,13.36,2013239,0
+GTES.US,D,20230804,000000,13.95,13.95,13.05,13.14,1512514,0
+GTES.US,D,20230807,000000,13.11,13.175,12.67,12.81,2419208,0
+GTES.US,D,20230808,000000,12.68,12.82,12.58,12.78,1663053,0
+GTES.US,D,20230809,000000,11.63,11.84,11.61,11.77,10158270,0
+GTES.US,D,20230810,000000,11.86,12.03,11.68,11.75,5039522,0
+GTES.US,D,20230811,000000,11.75,11.885,11.64,11.82,3063823,0
+GTES.US,D,20230814,000000,11.74,11.78,11.55,11.66,2460275,0
+GTES.US,D,20230815,000000,11.56,11.75,11.56,11.63,1543172,0
+GTES.US,D,20230816,000000,11.57,11.725,11.48,11.51,1793625,0
+GTES.US,D,20230817,000000,11.49,11.62,11.47,11.55,1527628,0
+GTES.US,D,20230818,000000,11.46,11.72,11.46,11.68,1409200,0
+GTES.US,D,20230821,000000,11.7,11.74,11.585,11.72,1049538,0
+GTES.US,D,20230822,000000,11.8,11.85,11.685,11.74,1252048,0
+GTES.US,D,20230823,000000,11.72,11.935,11.71,11.91,1105985,0
+GTES.US,D,20230824,000000,11.91,11.975,11.75,11.78,975264,0
+GTES.US,D,20230825,000000,11.84,11.92,11.735,11.79,922164,0
+GTES.US,D,20230828,000000,11.85,11.96,11.82,11.94,1140481,0
+GTES.US,D,20230829,000000,11.96,12.17,11.94,12.16,1184446,0
+GTES.US,D,20230830,000000,12.14,12.29,12.13,12.25,1376961,0
+GTES.US,D,20230831,000000,12.25,12.305,12.22,12.28,1802101,0
+GTES.US,D,20230901,000000,12.3,12.45,12.255,12.43,1028395,0
+GTES.US,D,20230905,000000,12.41,12.41,12.145,12.15,1219983,0
+GTES.US,D,20230906,000000,12.15,12.27,12.08,12.14,1129427,0
+GTES.US,D,20230907,000000,11.96,11.99,11.69,11.7,1787433,0
+GTES.US,D,20230908,000000,11.77,11.88,11.71,11.83,1167973,0
+GTES.US,D,20230911,000000,11.88,11.93,11.8,11.88,1135527,0
+GTES.US,D,20230912,000000,11.87,11.93,11.7,11.73,1308634,0
+GTES.US,D,20230913,000000,11.75,11.765,11.42,11.47,975107,0
+GTES.US,D,20230914,000000,11.58,11.675,11.47,11.52,1413802,0
+GTES.US,D,20230915,000000,11.61,11.79,11.43,11.67,7513396,0
+GTES.US,D,20230918,000000,11.65,11.74,11.54,11.69,1620601,0
+GTES.US,D,20230919,000000,11.7,11.82,11.67,11.74,1134322,0
+GTES.US,D,20230920,000000,11.78,11.9,11.695,11.7,721511,0
+GTES.US,D,20230921,000000,11.66,11.7,11.53,11.61,842294,0
+GTES.US,D,20230922,000000,11.61,11.66,11.525,11.56,793939,0
+GTES.US,D,20230925,000000,11.5,11.81,11.5,11.72,1503999,0
+GTES.US,D,20230926,000000,11.66,11.85,11.56,11.57,1878055,0
+GTES.US,D,20230927,000000,11.67,11.815,11.65,11.71,2007891,0
+GTES.US,D,20230928,000000,11.72,11.86,11.69,11.71,1353666,0
+GTES.US,D,20230929,000000,11.8,11.83,11.605,11.61,2241339,0
+GTES.US,D,20231002,000000,11.58,11.685,11.4,11.47,2825865,0
+GTES.US,D,20231003,000000,11.39,11.485,11.26,11.39,2864526,0
+GTES.US,D,20231004,000000,11.49,11.56,11.33,11.45,4434956,0
+GTES.US,D,20231005,000000,11.44,11.51,11.17,11.32,1664418,0
+GTES.US,D,20231006,000000,11.29,11.49,11.22,11.37,1821467,0
+GTES.US,D,20231009,000000,11.32,11.43,11.15,11.36,1064780,0
+GTES.US,D,20231010,000000,11.28,11.57,11.28,11.41,964152,0
+GTES.US,D,20231011,000000,11.42,11.52,11.395,11.45,816700,0
+GTES.US,D,20231012,000000,11.54,11.54,11.12,11.21,700684,0
+GTES.US,D,20231013,000000,11.28,11.28,11.005,11.12,1219461,0
+GTES.US,D,20231016,000000,11.18,11.29,11.1145,11.2,2249977,0
+GTES.US,D,20231017,000000,11.16,11.565,11.09,11.46,1295124,0
+GTES.US,D,20231018,000000,11.34,11.34,11.05,11.1,1051947,0
+GTES.US,D,20231019,000000,11.08,11.185,11.065,11.08,1435812,0
+GTES.US,D,20231020,000000,11.15,11.25,11.05,11.11,2099804,0
+GTES.US,D,20231023,000000,11.06,11.2,11.06,11.07,1097472,0
+GTES.US,D,20231024,000000,11.12,11.175,11.01,11.06,969751,0
+GTES.US,D,20231025,000000,11.01,11.09,10.82,10.86,887676,0
+GTES.US,D,20231026,000000,10.9,11.005,10.79,10.8,868149,0
+GTES.US,D,20231027,000000,10.79,10.89,10.68,10.75,909295,0
+GTES.US,D,20231030,000000,10.87,10.94,10.76,10.93,1323858,0
+GTES.US,D,20231031,000000,10.91,11.14,10.87,10.92,1059409,0
+GTES.US,D,20231101,000000,10.89,10.915,10.73,10.86,1867828,0
+GTES.US,D,20231102,000000,11,11.13,10.945,11.13,1158481,0
+GTES.US,D,20231103,000000,12.03,12.12,11.5,11.63,2695085,0
+GTES.US,D,20231106,000000,11.64,11.68,11.27,11.28,1298119,0
+GTES.US,D,20231107,000000,11.25,11.43,11.11,11.34,1182660,0
+GTES.US,D,20231108,000000,11.34,11.36,11.19,11.25,1027132,0
+GTES.US,D,20231109,000000,11.27,11.32,11.135,11.18,1692078,0
+GTES.US,D,20231110,000000,11.25,11.42,11.22,11.37,808654,0
+GTES.US,D,20231113,000000,11.28,11.38,11.27,11.3,648517,0
+GTES.US,D,20231114,000000,11.51,11.81,11.51,11.8,1380922,0
+GTES.US,D,20231115,000000,11.77,11.96,11.77,11.88,1059398,0
+GTES.US,D,20231116,000000,11.86,11.955,11.77,11.91,1087985,0
+GTES.US,D,20231117,000000,12.05,12.105,11.945,12.05,1026646,0
+GTES.US,D,20231120,000000,12.02,12.13,11.965,12.13,927075,0
+GTES.US,D,20231121,000000,12.13,12.19,12.07,12.13,972559,0
+GTES.US,D,20231122,000000,12.15,12.205,12.1,12.14,1059334,0
+GTES.US,D,20231124,000000,12.15,12.25,12.13,12.23,373745,0
+GTES.US,D,20231127,000000,12.14,12.345,12.09,12.28,1692341,0
+GTES.US,D,20231128,000000,12.24,12.3,12.16,12.24,1358277,0
+GTES.US,D,20231129,000000,12.33,12.375,12.24,12.32,967216,0
+GTES.US,D,20231130,000000,12.36,12.43,12.23,12.26,1484039,0
+GTES.US,D,20231201,000000,12.24,12.6,12.22,12.6,1729371,0
+GTES.US,D,20231204,000000,12.49,12.62,12.47,12.55,1434588,0
+GTES.US,D,20231205,000000,12.48,12.53,12.21,12.22,940536,0
+GTES.US,D,20231206,000000,12.3,12.46,12.17,12.18,736918,0
+GTES.US,D,20231207,000000,12.2,12.33,12.1,12.25,2120251,0
+GTES.US,D,20231208,000000,11.22,11.8,11.22,11.72,9861355,0
+GTES.US,D,20231211,000000,11.74,11.85,11.65,11.79,3149972,0
+GTES.US,D,20231212,000000,11.83,12.08,11.755,12.08,2925268,0
+GTES.US,D,20231213,000000,12.11,12.14,11.915,12.06,2845058,0
+GTES.US,D,20231214,000000,12.1,12.635,12.035,12.59,3323866,0
+GTES.US,D,20231215,000000,12.68,12.68,12.46,12.49,2378958,0
+GTES.US,D,20231218,000000,12.49,12.59,12.3,12.43,2138517,0
+GTES.US,D,20231219,000000,12.54,12.735,12.48,12.69,1306264,0
+GTES.US,D,20231220,000000,12.71,12.91,12.57,12.64,2931275,0
+GTES.US,D,20231221,000000,12.75,13.09,12.75,13.08,1538065,0
+GTES.US,D,20231222,000000,13.1,13.375,13.085,13.35,4236054,0
+GTES.US,D,20231226,000000,13.35,13.59,13.26,13.45,1333600,0
+GTES.US,D,20231227,000000,13.5,13.555,13.4,13.49,1426291,0
+GTES.US,D,20231228,000000,13.45,13.5,13.4,13.47,1104659,0
+GTES.US,D,20231229,000000,13.4,13.49,13.3,13.42,1737852,0
+GTES.US,D,20240102,000000,13.29,13.65,13.185,13.36,2521389,0
+GTES.US,D,20240103,000000,13.25,13.31,13.125,13.18,2471106,0
+GTES.US,D,20240104,000000,13.28,13.3,12.99,13.01,2467962,0
+GTES.US,D,20240105,000000,13.01,13.34,12.995,13.15,2729069,0
+GTES.US,D,20240108,000000,13.13,13.36,13.13,13.32,1869541,0
+GTES.US,D,20240109,000000,13.17,13.325,13.1,13.31,1677291,0
+GTES.US,D,20240110,000000,13.38,13.455,13.28,13.44,1757183,0
+GTES.US,D,20240111,000000,13.38,13.55,13.2162,13.54,2225047,0
+GTES.US,D,20240112,000000,13.65,13.72,13.43,13.53,2855912,0
+GTES.US,D,20240116,000000,13.43,13.43,13.14,13.31,3301862,0
+GTES.US,D,20240117,000000,13.15,13.215,13.075,13.15,1308296,0
+GTES.US,D,20240118,000000,13.17,13.31,12.86,13.09,2458040,0
+GTES.US,D,20240119,000000,13.16,13.22,12.845,13.07,1770784,0
+GTES.US,D,20240122,000000,13.13,13.16,12.935,12.98,1354062,0
+GTES.US,D,20240123,000000,13.05,13.05,12.795,12.85,1370543,0
+GTES.US,D,20240124,000000,12.99,13.03,12.655,12.66,1426382,0
+GTES.US,D,20240125,000000,12.83,13.01,12.74,13,1737489,0
+GTES.US,D,20240126,000000,13.06,13.15,12.915,13.11,1540700,0
+GTES.US,D,20240129,000000,13.1,13.21,13.005,13.18,1513890,0
+GTES.US,D,20240130,000000,13.06,13.2875,13.06,13.17,843261,0
+GTES.US,D,20240131,000000,13.15,13.195,12.88,12.88,913062,0
+GTES.US,D,20240201,000000,13.04,13.23,12.945,13.22,1551857,0
+GTES.US,D,20240202,000000,13.12,13.19,12.96,13.16,1178966,0
+GTES.US,D,20240205,000000,12.96,13.25,12.9,13.15,1148869,0
+GTES.US,D,20240206,000000,13.15,13.265,13.09,13.18,1024585,0
+GTES.US,D,20240207,000000,13.25,13.3,13.08,13.26,1545324,0
+GTES.US,D,20240208,000000,12.55,13.21,12.405,12.53,3864277,0
+GTES.US,D,20240209,000000,12.59,12.87,12.47,12.68,3487376,0
+GTES.US,D,20240212,000000,12.63,12.82,12.63,12.8,2263803,0
+GTES.US,D,20240213,000000,12.53,13.07,12.41,12.77,11764139,0
+GTES.US,D,20240214,000000,12.89,13.3,12.85,13.24,4213447,0
+GTES.US,D,20240215,000000,13.33,13.49,13.18,13.47,2900439,0
+GTES.US,D,20240216,000000,13.45,13.605,13.29,13.3,6735912,0
+GTES.US,D,20240220,000000,13.51,13.525,13.17,13.31,1970413,0
+GTES.US,D,20240221,000000,13.5,14.19,13.37,14.17,2912583,0
+GTES.US,D,20240222,000000,14.36,14.43,14.135,14.34,2366434,0
+GTES.US,D,20240223,000000,14.5,14.895,14.445,14.64,2518485,0
+GTES.US,D,20240226,000000,14.55,14.735,14.41,14.54,2162053,0
+GTES.US,D,20240227,000000,14.59,14.79,14.53,14.61,1361146,0
+GTES.US,D,20240228,000000,14.53,14.705,14.45,14.5,1551698,0
+GTES.US,D,20240229,000000,14.69,15.04,14.61,14.72,4676636,0
+GTES.US,D,20240301,000000,14.66,14.855,14.65,14.83,2411108,0
+GTES.US,D,20240304,000000,14.99,15.18,14.86,14.87,2585668,0
+GTES.US,D,20240305,000000,14.81,14.97,14.68,14.7,2040704,0
+GTES.US,D,20240306,000000,14.77,15.41,14.77,15.37,2964790,0
+GTES.US,D,20240307,000000,15.41,15.75,15.29,15.46,3647301,0
+GTES.US,D,20240308,000000,16.22,16.89,16.09,16.23,3592659,0
+GTES.US,D,20240311,000000,16.11,16.855,15.99,16.47,4130112,0
+GTES.US,D,20240312,000000,16.85,17.12,16.66,17.09,3160420,0
+GTES.US,D,20240313,000000,17.4,17.56,17.25,17.35,8194161,0
+GTES.US,D,20240314,000000,17.22,17.33,16.995,17.12,6025303,0
+GTES.US,D,20240315,000000,17.07,17.295,17,17.11,8489759,0
+GTES.US,D,20240318,000000,17.15,17.34,17,17.14,7673509,0
+GTES.US,D,20240319,000000,17.08,17.45,17.08,17.45,7472663,0
+GTES.US,D,20240320,000000,17.41,17.63,17.2,17.49,6392511,0
+GTES.US,D,20240321,000000,17.65,17.81,17.55,17.69,3724727,0
+GTES.US,D,20240322,000000,17.76,17.775,17.58,17.64,1344034,0
+GTES.US,D,20240325,000000,17.62,17.79,17.571,17.64,1737790,0
+GTES.US,D,20240326,000000,17.56,17.7,17.475,17.51,2634071,0
+GTES.US,D,20240327,000000,17.66,17.74,17.6,17.74,2620593,0
+GTES.US,D,20240328,000000,17.74,17.775,17.62,17.71,2152402,0
+GTES.US,D,20240401,000000,17.74,17.855,17.62,17.74,3378862,0
+GTES.US,D,20240402,000000,17.66,17.73,17.49,17.54,2685168,0
+GTES.US,D,20240403,000000,17.57,17.69,17.51,17.6,4354672,0
+GTES.US,D,20240404,000000,17.75,17.86,17.21,17.27,1818851,0
+GTES.US,D,20240405,000000,17.32,17.435,17.21,17.27,1703730,0
+GTES.US,D,20240408,000000,17.47,17.54,17.3,17.52,2511770,0
+GTES.US,D,20240409,000000,17.64,17.78,17.505,17.63,1696583,0
+GTES.US,D,20240410,000000,17.25,17.525,17.09,17.35,1312057,0
+GTES.US,D,20240411,000000,17.42,17.545,17.21,17.42,2131623,0
+GTES.US,D,20240412,000000,17.36,17.56,17.3,17.44,2677799,0
+GTES.US,D,20240415,000000,17.65,17.7,17.21,17.3,1439259,0
+GTES.US,D,20240416,000000,17.24,17.45,17.15,17.34,1673143,0
+GTES.US,D,20240417,000000,17.47,17.525,17.125,17.27,1685272,0
+GTES.US,D,20240418,000000,17.36,17.45,17.15,17.18,1034571,0
+GTES.US,D,20240419,000000,17.18,17.395,17.125,17.195,1366780,0
+GTES.US,D,20240422,000000,17.19,17.38,17.16,17.2,1989697,0
+GTES.US,D,20240423,000000,17.28,17.715,17.28,17.65,1556236,0
+GTES.US,D,20240424,000000,17.64,17.86,17.58,17.77,1522518,0
+GTES.US,D,20240425,000000,17.52,17.61,17.4,17.45,1677843,0
+GTES.US,D,20240426,000000,17.5,17.815,17.37,17.72,2048024,0
+GTES.US,D,20240429,000000,17.75,17.89,17.65,17.71,2578175,0
+GTES.US,D,20240430,000000,17.61,17.985,17.51,17.62,2868813,0
+GTES.US,D,20240501,000000,16.55,17.35,15.59,16.43,7285445,0
+GTES.US,D,20240502,000000,16.53,16.725,16.1,16.46,3524714,0
+GTES.US,D,20240503,000000,16.7,16.72,16.1,16.18,2814546,0
+GTES.US,D,20240506,000000,16.31,16.66,16.285,16.48,2364745,0
+GTES.US,D,20240507,000000,16.56,16.85,16.45,16.46,2064102,0
+GTES.US,D,20240508,000000,16.42,16.75,16.29,16.57,1971473,0
+GTES.US,D,20240509,000000,16.55,16.73,16.38,16.72,1257610,0
+GTES.US,D,20240510,000000,16.8,16.905,16.54,16.84,1517708,0
+GTES.US,D,20240513,000000,16.88,16.88,16.365,16.46,2613671,0
+GTES.US,D,20240514,000000,16.57,16.9,16.48,16.79,2286592,0
+GTES.US,D,20240515,000000,16.94,17.02,16.775,17,1244325,0
+GTES.US,D,20240516,000000,17.115,17.7,17.06,17.4,12811018,0
+GTES.US,D,20240517,000000,17.4,17.5,17.32,17.35,2710931,0
+GTES.US,D,20240520,000000,17.36,17.86,17.36,17.73,4602239,0
+GTES.US,D,20240521,000000,17.65,17.87,17.63,17.84,3361553,0
+GTES.US,D,20240522,000000,17.72,17.76,17.415,17.65,3350352,0
+GTES.US,D,20240523,000000,17.66,17.691,17.395,17.58,2352652,0
+GTES.US,D,20240524,000000,17.61,17.73,17.53,17.68,1725506,0
+GTES.US,D,20240528,000000,17.91,17.96,17.48,17.5,2639801,0
+GTES.US,D,20240529,000000,17.39,17.48,17.25,17.29,2200746,0
+GTES.US,D,20240530,000000,17.32,17.49,17.26,17.28,2117053,0
+GTES.US,D,20240531,000000,17.29,17.44,17.05,17.42,2373322,0
+GTES.US,D,20240603,000000,17.86,17.86,17.06,17.28,3131905,0
+GTES.US,D,20240604,000000,16.94,17.17,16.19,16.23,4030165,0
+GTES.US,D,20240605,000000,16.27,16.53,16.18,16.4,3208863,0
+GTES.US,D,20240606,000000,16.43,16.525,16.33,16.43,1591382,0
+GTES.US,D,20240607,000000,16.34,16.65,16.28,16.48,2146311,0
+GTES.US,D,20240610,000000,16.425,16.78,16.35,16.63,2687250,0
+GTES.US,D,20240611,000000,16.47,16.55,16.255,16.4,1482724,0
+GTES.US,D,20240612,000000,16.73,16.85,16.5,16.62,1525490,0
+GTES.US,D,20240613,000000,16.56,16.63,16.18,16.54,1740283,0
+GTES.US,D,20240614,000000,16.29,16.29,15.775,16.08,2324172,0
+GTES.US,D,20240617,000000,16.03,16.09,15.84,16.04,2188943,0
+GTES.US,D,20240618,000000,16.07,16.295,15.98,16.28,2729223,0
+GTES.US,D,20240620,000000,16.22,16.36,16.14,16.23,1873320,0
+GTES.US,D,20240621,000000,16.11,16.19,15.855,16.17,10832030,0
+GTES.US,D,20240624,000000,16.26,16.345,16.16,16.17,1964194,0
+GTES.US,D,20240625,000000,16.12,16.2,15.57,15.67,3077756,0
+GTES.US,D,20240626,000000,15.67,15.79,15.5,15.76,2486919,0
+GTES.US,D,20240627,000000,15.79,15.835,15.67,15.76,1719769,0
+GTES.US,D,20240628,000000,15.86,16.005,15.73,15.81,3721232,0
+GTES.US,D,20240701,000000,15.88,15.91,15.45,15.47,2053278,0
+GTES.US,D,20240702,000000,15.49,15.58,15.44,15.49,1635551,0
+GTES.US,D,20240703,000000,15.55,15.73,15.47,15.69,1187115,0
+GTES.US,D,20240705,000000,15.61,15.65,15.27,15.41,1841367,0
+GTES.US,D,20240708,000000,15.5,15.61,15.365,15.42,1319890,0
+GTES.US,D,20240709,000000,15.35,15.38,15.14,15.22,2181106,0
+GTES.US,D,20240710,000000,15.21,15.27,15.14,15.25,1309327,0
+GTES.US,D,20240711,000000,15.38,16.035,15.36,15.92,3110158,0
+GTES.US,D,20240712,000000,16.09,16.295,16.02,16.02,2176875,0
+GTES.US,D,20240715,000000,16.01,16.345,16.005,16.27,1774807,0
+GTES.US,D,20240716,000000,16.34,17.01,16.25,16.97,2613752,0
+GTES.US,D,20240717,000000,17.86,17.86,17.35,17.48,11327267,0
+GTES.US,D,20240718,000000,17.43,17.85,17.18,17.23,6305572,0
+GTES.US,D,20240719,000000,17.22,17.53,17.12,17.29,36627821,0
+GTES.US,D,20240722,000000,17.37,17.57,16.995,17.55,5117882,0
+GTES.US,D,20240723,000000,17.42,17.62,17.36,17.48,2882243,0
+GTES.US,D,20240724,000000,17.41,17.54,17.14,17.15,2520464,0
+GTES.US,D,20240725,000000,17.17,17.72,17.1,17.4,2683638,0
+GTES.US,D,20240726,000000,17.65,17.91,17.49,17.84,2616168,0
+GTES.US,D,20240729,000000,17.81,17.925,17.6,17.75,2229908,0
+GTES.US,D,20240730,000000,17.9,17.93,17.69,17.73,3890761,0
+GTES.US,D,20240731,000000,17.76,19.07,17.31,18.59,6337549,0
+GTES.US,D,20240801,000000,18.41,18.41,17.515,17.74,5850283,0
+GTES.US,D,20240802,000000,17.28,17.39,16.77,16.81,3866034,0
+GTES.US,D,20240805,000000,16.06,16.53,15.81,16.16,3226421,0
+GTES.US,D,20240806,000000,16.16,16.49,16.12,16.26,2174970,0
+GTES.US,D,20240807,000000,16.47,16.76,15.985,16.12,2157671,0
+GTES.US,D,20240808,000000,16.41,16.5999,16.23,16.52,2202868,0
+GTES.US,D,20240809,000000,16.57,16.93,16.4,16.73,1455574,0
+GTES.US,D,20240812,000000,16.75,16.75,16.38,16.45,1617689,0
+GTES.US,D,20240813,000000,16.54,16.615,16.24,16.53,1729320,0
+GTES.US,D,20240814,000000,16.47,16.74,16.42,16.71,1554028,0
+GTES.US,D,20240815,000000,17,17.305,16.88,17.16,2067678,0
+GTES.US,D,20240816,000000,17.3,17.715,17.12,17.43,12762942,0
+GTES.US,D,20240819,000000,17.54,17.88,17.45,17.81,5010234,0
+GTES.US,D,20240820,000000,17.69,17.89,17.395,17.57,8809763,0
+GTES.US,D,20240821,000000,17.67,17.74,17.33,17.62,10004783,0
+GTES.US,D,20240822,000000,17.65,17.76,17.38,17.53,1936988,0
+GTES.US,D,20240823,000000,17.62,18.02,17.55,18,2722417,0
+GTES.US,D,20240826,000000,18.25,18.25,17.9,17.93,1912604,0
+GTES.US,D,20240827,000000,17.86,17.93,17.73,17.76,1362126,0
+GTES.US,D,20240828,000000,17.66,17.82,17.56,17.79,1298677,0
+GTES.US,D,20240829,000000,17.88,18.2,17.69,17.85,1429450,0
+GTES.US,D,20240830,000000,17.88,18.19,17.8599,18.16,2387207,0
+GTES.US,D,20240903,000000,17.87,18.045,17.215,17.23,2042506,0
+GTES.US,D,20240904,000000,17.13,17.195,16.39,16.92,2151412,0
+GTES.US,D,20240905,000000,16.94,17.09,16.59,16.67,1718712,0
+GTES.US,D,20240906,000000,16.64,16.98,16.24,16.32,2212106,0
+GTES.US,D,20240909,000000,16.36,16.625,16.25,16.4,2828810,0
+GTES.US,D,20240910,000000,16.43,16.49,16.2,16.35,1552574,0
+GTES.US,D,20240911,000000,16.27,16.76,15.935,16.69,2377067,0
+GTES.US,D,20240912,000000,16.69,17.005,16.61,16.93,1539663,0
+GTES.US,D,20240913,000000,17.02,17.335,16.965,17.07,1548058,0
+GTES.US,D,20240916,000000,17.16,17.27,17.04,17.15,1317593,0
+GTES.US,D,20240917,000000,17.22,17.605,17.09,17.45,1912254,0
+GTES.US,D,20240918,000000,17.43,17.79,17.235,17.44,1530511,0
+GTES.US,D,20240919,000000,17.93,18.33,17.52,18.13,3812477,0
+GTES.US,D,20240920,000000,18.07,18.14,17.72,17.72,6163515,0
+GTES.US,D,20240923,000000,17.82,17.875,17.59,17.76,1419359,0
+GTES.US,D,20240924,000000,17.89,17.89,17.57,17.6,2199454,0
+GTES.US,D,20240925,000000,17.64,17.65,17.195,17.28,1496121,0
+GTES.US,D,20240926,000000,17.54,17.76,17.435,17.69,1809040,0
+GTES.US,D,20240927,000000,17.8,17.97,17.62,17.84,2184392,0
+GTES.US,D,20240930,000000,17.66,17.69,17.345,17.55,2550489,0
+GTES.US,D,20241001,000000,17.56,17.63,17.16,17.41,1637673,0
+GTES.US,D,20241002,000000,17.37,17.565,17.21,17.32,1284669,0
+GTES.US,D,20241003,000000,17.18,17.36,17.03,17.31,1814025,0
+GTES.US,D,20241004,000000,17.61,17.62,17.28,17.51,1106784,0
+GTES.US,D,20241007,000000,17.43,17.605,17.325,17.47,1311832,0
+GTES.US,D,20241008,000000,17.47,17.47,17.185,17.3,1255533,0
+GTES.US,D,20241009,000000,17.35,17.46,17.25,17.43,1363517,0
+GTES.US,D,20241010,000000,17.17,17.41,17.08,17.33,2270932,0
+GTES.US,D,20241011,000000,17.43,17.74,17.43,17.7,1381329,0
+GTES.US,D,20241014,000000,17.69,17.82,17.58,17.8,1034453,0
+GTES.US,D,20241015,000000,17.7,17.85,17.495,17.58,1561163,0
+GTES.US,D,20241016,000000,17.82,18.22,17.76,18.19,2221533,0
+GTES.US,D,20241017,000000,18.26,18.395,18.075,18.34,2244480,0
+GTES.US,D,20241018,000000,18.35,18.75,18.23,18.67,2593038,0
+GTES.US,D,20241021,000000,18.62,18.65,18.39,18.56,2578290,0
+GTES.US,D,20241022,000000,18.52,18.725,18.2925,18.69,4775866,0
+GTES.US,D,20241023,000000,18.6,18.75,18.28,18.55,2519259,0
+GTES.US,D,20241024,000000,18.58,18.71,18.345,18.52,2259845,0
+GTES.US,D,20241025,000000,18.62,18.755,18.275,18.38,3573490,0
+GTES.US,D,20241028,000000,18.47,18.76,18.45,18.54,2927254,0
+GTES.US,D,20241029,000000,18.46,18.5799,18.1,18.26,4880280,0
+GTES.US,D,20241030,000000,19.07,20.015,18.43,19.3,6695956,0
+GTES.US,D,20241031,000000,19.84,20,19.29,19.35,9227473,0
+GTES.US,D,20241101,000000,19.43,19.795,19.34,19.52,5263688,0
+GTES.US,D,20241104,000000,19.45,19.86,19.41,19.63,3084966,0
+GTES.US,D,20241105,000000,19.49,20.4,19.35,20.24,7548754,0
+GTES.US,D,20241106,000000,21.19,21.52,20.9,21.35,5759787,0
+GTES.US,D,20241107,000000,21.41,21.54,21.11,21.27,2561896,0
+GTES.US,D,20241108,000000,21.2,21.46,21.04,21.27,2486395,0
+GTES.US,D,20241111,000000,21.485,21.53,21.13,21.16,2845250,0
+GTES.US,D,20241112,000000,21.03,21.1,20.66,20.89,2322936,0
+GTES.US,D,20241113,000000,21.03,21.1,20.64,20.66,2933565,0
+GTES.US,D,20241114,000000,20.735,20.86,20.425,20.74,2882091,0
+GTES.US,D,20241115,000000,20.58,20.86,20.54,20.78,3131160,0
+GTES.US,D,20241118,000000,20.78,21.32,20.7,21.07,2693433,0
+GTES.US,D,20241119,000000,20.75,21.47,20.75,21.28,3873156,0
+GTES.US,D,20241120,000000,21.245,21.29,20.86,21.09,1981615,0
+GTES.US,D,20241121,000000,21.12,21.47,21.035,21.39,3435122,0
+GTES.US,D,20241122,000000,21.34,22.05,21.32,21.99,3062005,0
+GTES.US,D,20241125,000000,22.15,22.31,22.065,22.14,3308494,0
+GTES.US,D,20241126,000000,21.89,22.22,21.59,22.21,3007334,0
+GTES.US,D,20241127,000000,22.08,22.435,22.08,22.12,2056902,0
+GTES.US,D,20241129,000000,22.21,22.2485,22.095,22.16,775395,0
+GTES.US,D,20241202,000000,22.185,22.48,22.07,22.28,2020073,0
+GTES.US,D,20241203,000000,22.13,22.53,22.13,22.41,2406478,0
+GTES.US,D,20241204,000000,22.473,22.56,22.16,22.43,3287308,0
+GTES.US,D,20241205,000000,23,23.34,22.825,22.93,3413939,0
+GTES.US,D,20241206,000000,22.99,22.99,22.63,22.64,2228481,0
+GTES.US,D,20241209,000000,22.99,23.04,22.345,22.37,2352306,0
+GTES.US,D,20241210,000000,22.475,22.505,22.14,22.35,1866471,0
+GTES.US,D,20241211,000000,22.385,22.48,22.09,22.22,3040518,0
+GTES.US,D,20241212,000000,22.19,22.33,21.83,22.14,2879532,0
+GTES.US,D,20241213,000000,22.105,22.26,21.925,21.99,2493336,0
+GTES.US,D,20241216,000000,22.035,22.035,21.67,21.87,2886316,0
+GTES.US,D,20241217,000000,21.67,21.955,21.67,21.79,3473187,0
+GTES.US,D,20241218,000000,22.01,22.01,20.795,20.83,2734887,0
+GTES.US,D,20241219,000000,20.995,21.19,20.17,20.23,3132067,0
+GTES.US,D,20241220,000000,20.13,20.78,20.1,20.38,5017648,0
+GTES.US,D,20241223,000000,20.33,20.635,20.22,20.62,1247383,0
+GTES.US,D,20241224,000000,20.57,20.85,20.47,20.83,645345,0
+GTES.US,D,20241226,000000,20.69,21.03,20.68,21.02,1326206,0
+GTES.US,D,20241227,000000,20.845,20.9899,20.53,20.67,1035330,0
+GTES.US,D,20241230,000000,20.52,20.65,20.245,20.4,1195290,0
+GTES.US,D,20241231,000000,20.59,20.67,20.39,20.57,1495322,0
+GTES.US,D,20250102,000000,20.62,20.8,20.345,20.42,1511849,0
+GTES.US,D,20250103,000000,20.55,20.765,20.26,20.76,2257724,0
+GTES.US,D,20250106,000000,20.94,21.14,20.745,20.81,2536556,0
+GTES.US,D,20250107,000000,20.86,21.02,20.45,20.55,1974233,0
+GTES.US,D,20250108,000000,20.32,20.4,20.08,20.11,2674144,0
+GTES.US,D,20250110,000000,19.905,19.935,19.65,19.74,2057630,0
+GTES.US,D,20250113,000000,19.535,20.31,19.48,20.28,2522049,0
+GTES.US,D,20250114,000000,20.315,20.555,20.19,20.38,2435501,0
+GTES.US,D,20250115,000000,20.8,20.85,19.77,19.98,3796687,0
+GTES.US,D,20250116,000000,20.08,20.355,19.98,20.3,2928576,0
+GTES.US,D,20250117,000000,20.425,20.565,20.155,20.49,1637575,0
+GTES.US,D,20250121,000000,20.555,21.005,20.53,20.94,1931515,0
+GTES.US,D,20250122,000000,20.965,20.98,20.48,20.52,1807730,0
+GTES.US,D,20250123,000000,20.485,20.87,20.385,20.78,1148938,0
+GTES.US,D,20250124,000000,20.83,20.93,20.69,20.78,1376245,0
+GTES.US,D,20250127,000000,20.49,20.65,19.94,20.02,1516500,0
+GTES.US,D,20250128,000000,20.04,20.305,19.88,20.25,1759778,0
+GTES.US,D,20250129,000000,20.24,20.45,20.05,20.18,1038709,0
+GTES.US,D,20250130,000000,20.39,21,20.39,20.82,2237843,0
+GTES.US,D,20250131,000000,20.8984,20.8984,20.53,20.69,1845545,0
+GTES.US,D,20250203,000000,20.07,20.36,19.87,20.25,1618737,0
+GTES.US,D,20250204,000000,20.25,20.725,20.21,20.5,2299652,0
+GTES.US,D,20250205,000000,20.585,20.97,20.42,20.77,3310325,0
+GTES.US,D,20250206,000000,20.98,23.24,20.89,23.22,6240895,0
+GTES.US,D,20250207,000000,23.045,23.24,22.385,22.57,4024451,0
+GTES.US,D,20250210,000000,22.69,22.735,21.96,22.57,2963672,0
+GTES.US,D,20250211,000000,22.6,22.63,22.025,22.38,2468540,0
+GTES.US,D,20250212,000000,21.945,22.265,21.945,22.19,1821638,0
+GTES.US,D,20250213,000000,22.13,22.338,21.835,22.18,1435448,0
+GTES.US,D,20250214,000000,22.38,22.695,22.155,22.65,1726461,0
+GTES.US,D,20250218,000000,22.66,23.405,22.66,23.3,3213025,0
+GTES.US,D,20250219,000000,23.085,23.85,22.99,23.51,3184421,0
+GTES.US,D,20250220,000000,23.41,23.77,23.16,23.31,2586027,0
+GTES.US,D,20250221,000000,23.475,23.56,21.92,22.25,2547282,0
+GTES.US,D,20250224,000000,22.335,22.46,21.8,21.81,3639926,0
+GTES.US,D,20250225,000000,21.87,22.15,21.35,21.42,2405723,0
+GTES.US,D,20250226,000000,21.565,21.94,21.4,21.4,1520502,0
+GTES.US,D,20250227,000000,21.435,21.87,21.235,21.3,3066304,0
+GTES.US,D,20250228,000000,21.25,21.675,21.1,21.64,2357689,0
+GTES.US,D,20250303,000000,21.811,21.92,19.88,20,3980689,0
+GTES.US,D,20250304,000000,19.48,19.765,18.5,19.36,6475835,0
+GTES.US,D,20250305,000000,19.46,20.39,19.46,20.34,3885333,0
+GTES.US,D,20250306,000000,20.0413,20.57,19.755,19.95,2520821,0
+GTES.US,D,20250307,000000,19.775,20.01,19,19.84,3506310,0
+GTES.US,D,20250310,000000,19.2,19.48,18.63,18.94,3216389,0
+GTES.US,D,20250311,000000,18.99,19.79,18.86,19.49,3279688,0
+GTES.US,D,20250312,000000,20.025,20.37,19.22,19.26,5438531,0
+GTES.US,D,20250313,000000,19.23,19.275,18.625,18.8,2301376,0
+GTES.US,D,20250314,000000,19.175,19.72,19.09,19.67,2478809,0
+GTES.US,D,20250317,000000,19.575,20,19.53,19.55,3628712,0
+GTES.US,D,20250318,000000,19.475,19.475,19.08,19.31,4065340,0
+GTES.US,D,20250319,000000,19.366,19.85,19.195,19.6,4653617,0
+GTES.US,D,20250320,000000,19.32,19.8,19.23,19.66,2360806,0
+GTES.US,D,20250321,000000,19.58,19.75,19.245,19.36,4046293,0
+GTES.US,D,20250324,000000,19.78,20.11,19.755,20.04,1477841,0
+GTES.US,D,20250325,000000,20.12,20.4076,20.03,20.07,2031212,0
+GTES.US,D,20250326,000000,20.25,20.35,19.74,19.75,1950146,0
+GTES.US,D,20250327,000000,19.715,19.715,19.22,19.33,2146763,0
+GTES.US,D,20250328,000000,19.205,19.31,18.345,18.42,1993461,0
+GTES.US,D,20250331,000000,18.1,18.54,17.72,18.41,2256914,0
+GTES.US,D,20250401,000000,18.315,18.7,18.11,18.57,2210880,0
+GTES.US,D,20250402,000000,18.255,19.27,18.255,19.24,2441979,0
+GTES.US,D,20250403,000000,17.67,18.55,16.405,16.88,4816824,0
+GTES.US,D,20250404,000000,15.97,16.24,15.11,15.79,5745275,0
+GTES.US,D,20250407,000000,15.15,16.46,14.6957,16.04,4666256,0
+GTES.US,D,20250408,000000,16.82,17.01,15.25,15.56,3134661,0
+GTES.US,D,20250409,000000,15.385,18.27,15.2905,17.94,5820260,0
+GTES.US,D,20250410,000000,17.181,17.41,16.515,17.18,3430713,0
+GTES.US,D,20250411,000000,17.079,17.5,16.7501,17.41,2652952,0
+GTES.US,D,20250414,000000,17.7,17.8,17.25,17.38,2174068,0
+GTES.US,D,20250415,000000,17.465,17.75,17.23,17.24,1336090,0
+GTES.US,D,20250416,000000,17.26,17.3,16.55,16.84,2285742,0
+GTES.US,D,20250417,000000,16.8613,17.22,16.77,16.93,1226176,0
+GTES.US,D,20250421,000000,16.75,16.9,16.275,16.36,1713431,0
+GTES.US,D,20250422,000000,16.51,17.05,16.39,16.94,1675380,0
+GTES.US,D,20250423,000000,17.475,18.04,17.25,17.38,1528542,0
+GTES.US,D,20250424,000000,17.23,18.18,17.07,18,1923023,0
+GTES.US,D,20250425,000000,17.975,18.2199,17.77,17.99,2426117,0
+GTES.US,D,20250428,000000,18.18,18.36,17.84,18.05,1627482,0
+GTES.US,D,20250429,000000,18.16,18.2,17.79,17.98,3077166,0
+GTES.US,D,20250430,000000,18.05,19.04,17.85,18.92,4564246,0
+GTES.US,D,20250501,000000,19.14,19.49,18.99,19.05,2401085,0
+GTES.US,D,20250502,000000,19.325,19.925,19.26,19.77,3046954,0
+GTES.US,D,20250505,000000,19.87,20.22,19.56,20,2191002,0
+GTES.US,D,20250506,000000,19.72,20.19,19.72,20.1,1807947,0
+GTES.US,D,20250507,000000,20.185,20.29,19.965,20.11,2135144,0
+GTES.US,D,20250508,000000,20.48,20.81,20.34,20.66,1388627,0
+GTES.US,D,20250509,000000,20.79,20.89,20.5384,20.73,1326978,0
+GTES.US,D,20250512,000000,21.76,22.2,21.6595,22,2852676,0
+GTES.US,D,20250513,000000,22.23,22.66,22.05,22.6,2062403,0
+GTES.US,D,20250514,000000,22.63,22.66,22.18,22.23,2546980,0
+GTES.US,D,20250515,000000,22.29,22.355,21.77,21.91,3074530,0
+GTES.US,D,20250516,000000,22,22.2,21.83,22.15,1960186,0
+GTES.US,D,20250519,000000,21.7,22.03,21.7,21.87,1992249,0
+GTES.US,D,20250520,000000,21.82,21.89,21.52,21.59,1824438,0
+GTES.US,D,20250521,000000,21.336,21.4,20.94,21.3,2303109,0
+GTES.US,D,20250522,000000,21.43,21.43,20.95,21.02,1870841,0
+GTES.US,D,20250523,000000,20.39,21.13,20.39,20.94,995021,0
+GTES.US,D,20250527,000000,21.324,21.54,21.11,21.43,1235682,0
+GTES.US,D,20250528,000000,21.419,21.55,21.31,21.48,1141247,0
+GTES.US,D,20250529,000000,21.8,21.8,21.31,21.38,1403776,0
+GTES.US,D,20250530,000000,21.38,21.38,20.9906,21.15,1290771,0
+GTES.US,D,20250602,000000,21.21,21.23,20.59,21.01,1129322,0
+GTES.US,D,20250603,000000,21.11,21.605,21.11,21.56,1354088,0
+GTES.US,D,20250604,000000,21.65,21.83,21.4,21.42,1518868,0
+GTES.US,D,20250605,000000,21.42,21.7597,21.38,21.49,1170864,0
+GTES.US,D,20250606,000000,21.88,21.88,21.61,21.74,869338,0
+GTES.US,D,20250609,000000,22.08,22.09,21.76,21.96,1309425,0
+GTES.US,D,20250610,000000,21.97,22.15,21.74,22.13,1458104,0
+GTES.US,D,20250611,000000,22.155,22.4,22.02,22.16,1474894,0
+GTES.US,D,20250612,000000,21.925,22.21,21.812,22.17,1272604,0
+GTES.US,D,20250613,000000,21.68,22.095,21.57,21.69,1510679,0
+GTES.US,D,20250616,000000,22.015,22.2,21.85,22.1,1139150,0
+GTES.US,D,20250617,000000,21.95,22.12,21.67,21.72,1441821,0
+GTES.US,D,20250618,000000,21.84,22.35,21.74,21.95,1822598,0
+GTES.US,D,20250620,000000,22.22,22.25,21.89,21.99,2749024,0
+GTES.US,D,20250623,000000,21.84,22.28,21.54,22.24,1278371,0
+GTES.US,D,20250624,000000,22.48,22.89,22.23,22.85,2132920,0
+GTES.US,D,20250625,000000,22.95,22.97,22.45,22.6,2363129,0
+GTES.US,D,20250626,000000,22.74,23.2,22.735,22.9,2026366,0
+GTES.US,D,20250627,000000,22.91,23.26,22.89,23.13,2853611,0
+GTES.US,D,20250630,000000,23.07,23.15,22.94,23.03,1440925,0
+GTES.US,D,20250701,000000,22.84,23.64,22.79,23.38,1946164,0
+GTES.US,D,20250702,000000,23.52,23.915,23.3,23.9,1608142,0
+GTES.US,D,20250703,000000,23.91,24.09,23.84,24.01,1215950,0
+GTES.US,D,20250707,000000,23.815,24.13,23.445,23.68,1568825,0
+GTES.US,D,20250708,000000,23.825,24.17,23.7875,23.93,1849531,0
+GTES.US,D,20250709,000000,24.18,24.49,24.07,24.47,1554901,0
+GTES.US,D,20250710,000000,24.41,24.915,24.31,24.74,1530199,0
+GTES.US,D,20250711,000000,24.56,24.6797,24.22,24.44,1250624,0
+GTES.US,D,20250714,000000,24.39,24.65,24.36,24.61,974747,0
+GTES.US,D,20250715,000000,24.785,24.95,24.36,24.43,1323530,0
+GTES.US,D,20250716,000000,24.545,24.61,23.935,24.44,1655613,0
+GTES.US,D,20250717,000000,24.45,24.91,24.42,24.86,2170035,0
+GTES.US,D,20250718,000000,25,25,24.57,24.71,2020647,0
+GTES.US,D,20250721,000000,24.78,24.8,24.24,24.28,1693039,0
+GTES.US,D,20250722,000000,24.225,24.5899,23.99,24.49,2338795,0
+GTES.US,D,20250723,000000,24.635,25.06,24.55,24.97,1639058,0
+GTES.US,D,20250724,000000,24.77,25.05,24.73,24.96,1550793,0
+GTES.US,D,20250725,000000,25.1,25.32,24.865,25.31,1149143,0
+GTES.US,D,20250728,000000,25.26,25.4,25.14,25.26,1874777,0
+GTES.US,D,20250729,000000,25.28,25.45,24.55,24.76,3850259,0
+GTES.US,D,20250730,000000,24.605,25.66,24.02,25.07,4047425,0
+GTES.US,D,20250731,000000,25.32,25.6,24.67,24.8,2810754,0
+GTES.US,D,20250801,000000,24.205,24.475,23.85,24.34,2049641,0
+GTES.US,D,20250804,000000,24.65,24.83,24.47,24.64,2405469,0
+GTES.US,D,20250805,000000,24.63,24.74,23.64,24.22,2010207,0
+GTES.US,D,20250806,000000,24.175,24.21,23.875,24.14,2337843,0
+GTES.US,D,20250807,000000,24.395,24.48,23.745,23.88,1994451,0
+GTES.US,D,20250808,000000,24.005,24.11,23.61,23.63,1529360,0
+GTES.US,D,20250811,000000,23.695,23.86,23.51,23.68,2066884,0
+GTES.US,D,20250812,000000,23.86,24.46,23.78,24.45,1371981,0
+GTES.US,D,20250813,000000,24.64,25.37,24.485,25.33,2434140,0
+GTES.US,D,20250814,000000,24.94,25,24.37,24.52,1834756,0
+GTES.US,D,20250815,000000,24.475,24.49,24.04,24.1,1306515,0
+GTES.US,D,20250818,000000,24.22,24.71,24.04,24.45,1606065,0
+GTES.US,D,20250819,000000,24.53,24.74,24.31,24.51,903407,0
+GTES.US,D,20250820,000000,24.44,24.44,23.95,24.07,2378628,0
+GTES.US,D,20250821,000000,23.95,24.4,23.9,24.29,1351180,0
+GTES.US,D,20250822,000000,24.44,25.43,24.335,25.23,1902708,0
+GTES.US,D,20250825,000000,25.59,25.96,25.42,25.59,1800407,0
+GTES.US,D,20250826,000000,25.45,25.9,25.45,25.89,1828993,0
+GTES.US,D,20250827,000000,25.875,26.17,25.875,25.98,1673621,0
+GTES.US,D,20250828,000000,26.17,26.33,26.03,26.14,1860753,0
+GTES.US,D,20250829,000000,26.19,26.19,25.395,25.56,1500068,0
+GTES.US,D,20250902,000000,25.31,25.31,24.77,25.06,2622854,0
+GTES.US,D,20250903,000000,25.175,25.39,24.93,25.38,1832585,0
+GTES.US,D,20250904,000000,25.5,25.97,25.32,25.93,2398644,0
+GTES.US,D,20250905,000000,26.16,26.42,25.54,25.93,1954309,0
+GTES.US,D,20250908,000000,26.01,26.035,25.42,25.55,2166114,0
+GTES.US,D,20250909,000000,25.48,25.62,25.1,25.17,1806231,0
+GTES.US,D,20250910,000000,25.27,25.84,25.25,25.3,1738382,0
+GTES.US,D,20250911,000000,25.35,26.065,25.345,26.05,2119322,0
+GTES.US,D,20250912,000000,25.985,26.18,25.585,25.62,1921051,0
+GTES.US,D,20250915,000000,25.71,25.84,25.395,25.51,1491271,0
+GTES.US,D,20250916,000000,25.46,25.565,25.1,25.26,1429808,0
+GTES.US,D,20250917,000000,25.275,25.795,24.92,25.18,2725178,0
+GTES.US,D,20250918,000000,25.44,25.97,25.24,25.86,2938364,0
+GTES.US,D,20250919,000000,26.03,26.03,25.28,25.29,7977684,0
+GTES.US,D,20250922,000000,25.18,25.64,24.88,25.57,1971222,0
+GTES.US,D,20250923,000000,25.6499,26.0881,25.25,25.39,2203199,0
+GTES.US,D,20250924,000000,25.38,25.385,24.17,24.34,2597063,0
+GTES.US,D,20250925,000000,23.87,24.53,23.86,24.48,2039274,0
+GTES.US,D,20250926,000000,24.495,24.955,24.47,24.9,2012783,0
+GTES.US,D,20250929,000000,25.26,25.26,24.7,24.81,1773747,0
+GTES.US,D,20250930,000000,24.87,24.96,24.525,24.82,1574948,0
+GTES.US,D,20251001,000000,24.66,25.33,24.53,25.21,1690567,0
+GTES.US,D,20251002,000000,25.34,25.825,25.29,25.75,1697758,0
+GTES.US,D,20251003,000000,25.82,26.13,25.68,25.74,1730580,0
+GTES.US,D,20251006,000000,25.93,26.03,25.51,25.51,1826078,0
+GTES.US,D,20251007,000000,25.52,25.68,25.24,25.39,1465124,0
+GTES.US,D,20251008,000000,25.505,25.915,25.305,25.54,1512598,0
+GTES.US,D,20251009,000000,25.55,25.61,24.99,25.29,1209097,0
+GTES.US,D,20251010,000000,25.41,25.915,24.43,24.45,1468804,0
+GTES.US,D,20251013,000000,25.07,25.41,24.545,24.59,1495140,0
+GTES.US,D,20251014,000000,24.22,25.225,24.045,24.91,1416401,0
+GTES.US,D,20251015,000000,25.145,25.86,25.12,25.75,3410067,0
+GTES.US,D,20251016,000000,26,26.23,25.69,25.88,2952006,0
+GTES.US,D,20251017,000000,25.685,25.95,25.51,25.93,1694889,0
+GTES.US,D,20251020,000000,26.05,26.26,25.94,25.99,1075516,0
+GTES.US,D,20251021,000000,25.71,26.26,25.64,26.03,1805969,0
+GTES.US,D,20251022,000000,25.89,26.06,25.39,25.42,1259453,0
+GTES.US,D,20251023,000000,25.47,26.115,25.47,26.05,1240991,0
+GTES.US,D,20251024,000000,26.39,26.46,26.11,26.13,1514220,0
+GTES.US,D,20251027,000000,26.345,26.39,25.905,26.01,2054599,0
+GTES.US,D,20251028,000000,25.82,26.14,25.72,25.82,3158248,0
+GTES.US,D,20251029,000000,22.12,25.015,22.1,22.5,10551791,0
+GTES.US,D,20251030,000000,22.24,22.89,21.74,21.86,5572456,0
+GTES.US,D,20251031,000000,21.79,22.41,21.45,22.08,4777322,0
+GTES.US,D,20251103,000000,21.84,22.15,21.51,22.13,2747567,0
+GTES.US,D,20251104,000000,21.6,21.73,21.33,21.48,3821745,0
+GTES.US,D,20251105,000000,21.44,22.015,21.24,21.85,2952912,0
+GTES.US,D,20251106,000000,21.78,21.97,21.38,21.53,2887421,0
+GTES.US,D,20251107,000000,21.5,22.15,21.18,22.12,2676060,0
+GTES.US,D,20251110,000000,22.21,22.495,21.915,22.15,2435539,0
+GTES.US,D,20251111,000000,22.135,22.355,21.98,22.22,2079845,0
+GTES.US,D,20251112,000000,22.27,23.12,22.24,22.71,4835804,0
+GTES.US,D,20251113,000000,22.585,22.875,22.35,22.47,2820915,0
+GTES.US,D,20251114,000000,21.83,22.245,21.65,22.07,2295436,0
+GTES.US,D,20251117,000000,21.9,22.1,21.36,21.39,3012221,0
+GTES.US,D,20251118,000000,21.215,21.4128,21.05,21.2,2615796,0
+GTES.US,D,20251119,000000,21.27,21.6,21.21,21.54,2350355,0
+GTES.US,D,20251120,000000,21.86,21.94,21.1,21.18,2496363,0
+GTES.US,D,20251121,000000,21.18,21.98,21.18,21.81,2143454,0
+GTES.US,D,20251124,000000,21.63,22.29,21.6275,22.12,2150709,0
+GTES.US,D,20251125,000000,22.155,22.87,22.155,22.67,1785187,0
+GTES.US,D,20251126,000000,22.73,22.89,22.44,22.45,3057766,0
+GTES.US,D,20251128,000000,22.485,22.87,22.485,22.76,845945,0
+GTES.US,D,20251201,000000,22.67,22.74,22.25,22.49,2042907,0
+GTES.US,D,20251202,000000,22.615,22.615,22.2,22.23,1515858,0
+GTES.US,D,20251203,000000,22.24,22.35,21.875,22.19,4102118,0
+GTES.US,D,20251204,000000,22.325,22.4062,21.96,22.06,1803774,0
+GTES.US,D,20251205,000000,22.12,22.13,21.52,21.84,2392105,0
+GTES.US,D,20251208,000000,22.13,22.13,21.6,21.61,2488123,0
+GTES.US,D,20251209,000000,21.51,21.84,21.37,21.54,2313492,0
+GTES.US,D,20251210,000000,21.505,22.298,21.485,22.29,5294953,0
+GTES.US,D,20251211,000000,22.22,22.505,22.195,22.34,1749154,0
+GTES.US,D,20251212,000000,22.44,22.495,21.84,21.91,1738795,0
+GTES.US,D,20251215,000000,22.1685,22.1685,21.771,21.8,1851949,0
+GTES.US,D,20251216,000000,21.88,22.0504,21.48,21.59,1684051,0
+GTES.US,D,20251217,000000,21.76,21.91,21.235,21.35,1667156,0
+GTES.US,D,20251218,000000,21.69,21.72,21.32,21.44,2093061,0
+GTES.US,D,20251219,000000,21.49,21.675,21.41,21.61,3305568,0
+GTES.US,D,20251222,000000,21.665,22.185,21.66,22.02,2073407,0
+GTES.US,D,20251223,000000,22.1,22.37,21.95,22.19,1669830,0
+GTES.US,D,20251224,000000,22.19,22.19,21.95,22.02,986900,0
+GTES.US,D,20251226,000000,22.1,22.25,21.81,21.97,1481722,0
+GTES.US,D,20251229,000000,22,22.03,21.77,21.83,1070222,0
+GTES.US,D,20251230,000000,21.885,22.03,21.79,21.82,1025090,0
+GTES.US,D,20251231,000000,21.76,21.8,21.432,21.47,1062779,0
+GTES.US,D,20260102,000000,21.44,22.19,21.44,22.06,1428802,0
+GTES.US,D,20260105,000000,22.32,22.74,22.02,22.46,1806224,0
+GTES.US,D,20260106,000000,22.38,23.045,22.09,23,2077234,0
+GTES.US,D,20260107,000000,22.955,23.135,21.66,21.72,1969810,0
+GTES.US,D,20260108,000000,21.79,22.605,21.75,22.49,2328974,0
+GTES.US,D,20260109,000000,22.59,22.85,22.26,22.79,2197185,0
+GTES.US,D,20260112,000000,22.645,22.77,22.345,22.45,1493057,0
+GTES.US,D,20260113,000000,22.65,22.78,22.39,22.41,1361365,0
+GTES.US,D,20260114,000000,22.21,22.815,22.21,22.79,1807100,0
+GTES.US,D,20260115,000000,22.74,23.2,22.42,23.05,2290356,0
+GTES.US,D,20260116,000000,23.09,23.11,22.7,22.75,1952235,0
+GTES.US,D,20260120,000000,22.43,22.54,22.16,22.48,1862850,0
+GTES.US,D,20260121,000000,22.62,23.845,22.61,23.32,3770486,0
+GTES.US,D,20260122,000000,23.475,23.97,23.37,23.85,2758287,0
+GTES.US,D,20260123,000000,23.91,23.91,23.015,23.09,1730685,0
+GTES.US,D,20260126,000000,23,23.205,22.745,22.85,1734860,0
+GTES.US,D,20260127,000000,22.815,22.83,22.5,22.72,2148412,0
+GTES.US,D,20260128,000000,22.88,23.34,22.32,22.96,4444640,0
+GTES.US,D,20260129,000000,23.195,23.5,22.79,23.48,2385293,0
+GTES.US,D,20260130,000000,23.24,23.415,22.89,23.02,1874231,0
+GTES.US,D,20260202,000000,22.925,23.925,22.83,23.72,3197506,0
+GTES.US,D,20260203,000000,23.66,24.04,23.36,23.76,2411161,0
+GTES.US,D,20260204,000000,24.03,26.09,23.925,25.66,6234848,0
+GTES.US,D,20260205,000000,25.39,25.72,25.0703,25.68,3735854,0
+GTES.US,D,20260206,000000,26.05,26.96,26.05,26.81,2646628,0
+GTES.US,D,20260209,000000,26.885,27.285,26.73,27.01,3347178,0
+GTES.US,D,20260210,000000,27.07,27.08,26.68,26.76,2633464,0
+GTES.US,D,20260211,000000,27.195,27.375,26.31,26.51,3947114,0
+GTES.US,D,20260212,000000,27.37,28.13,26.9,27.53,4421138,0
+GTES.US,D,20260213,000000,27.735,28.47,27.07,27.97,4813478,0
+GTES.US,D,20260217,000000,27.96,28.2462,27.32,27.33,3223431,0
+GTES.US,D,20260218,000000,27.525,27.74,26.9,27.13,3094863,0
diff --git a/daily/us/nyse stocks/1/gty.us.txt b/daily/us/nyse stocks/1/gty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8e2eab9869478913afbb578a5b65385dde73570
--- /dev/null
+++ b/daily/us/nyse stocks/1/gty.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTY.US,D,20050225,000000,14.5997,14.9054,14.5997,14.9054,103316.8944876,0
+GTY.US,D,20050228,000000,14.8287,14.8996,14.6919,14.8064,158234.29782329,0
+GTY.US,D,20050301,000000,14.885,15.0684,14.8443,14.8714,67971.776702358,0
+GTY.US,D,20050302,000000,14.9627,15.1335,14.8443,14.9413,123441.52801125,0
+GTY.US,D,20050303,000000,15.0082,15.2013,14.9936,14.9936,102773.82101394,0
+GTY.US,D,20050304,000000,15.0607,15.3528,15.0607,15.2965,66340.4952815,0
+GTY.US,D,20050307,000000,15.3576,15.3692,15.1451,15.2013,95883.898348206,0
+GTY.US,D,20050308,000000,15.1451,15.182,14.6472,14.6754,195756.86200288,0
+GTY.US,D,20050309,000000,14.6201,14.8569,14.4532,14.6201,108210.73875017,0
+GTY.US,D,20050310,000000,14.6919,14.7326,14.46,14.4774,61807.326001425,0
+GTY.US,D,20050311,000000,14.4803,14.7569,14.4348,14.624,69958.580605968,0
+GTY.US,D,20050314,000000,14.6754,14.8569,14.5687,14.6919,44226.996854333,0
+GTY.US,D,20050315,000000,14.6695,14.8647,14.4532,14.4532,78302.538701163,0
+GTY.US,D,20050316,000000,14.4532,14.6657,14.4532,14.5114,66522.89377265,0
+GTY.US,D,20050317,000000,14.5424,14.6695,14.5114,14.5492,26460.147216289,0
+GTY.US,D,20050318,000000,14.6472,14.6472,14.4444,14.5269,137398.61933412,0
+GTY.US,D,20050321,000000,14.5308,14.6754,14.4774,14.5269,62352.460474979,0
+GTY.US,D,20050322,000000,14.5541,14.6967,14.5114,14.5356,74133.135903441,0
+GTY.US,D,20050323,000000,14.5356,14.7326,14.3513,14.3513,108032.46225882,0
+GTY.US,D,20050324,000000,14.3756,14.5172,14.26,14.26,76312.643297702,0
+GTY.US,D,20050328,000000,14.26,14.3396,14.1359,14.2863,82109.205516483,0
+GTY.US,D,20050329,000000,14.0854,14.1242,13.998,14.1009,79753.48263077,0
+GTY.US,D,20050330,000000,13.6536,14.2291,13.6536,14.2291,133220.9725368,0
+GTY.US,D,20050331,000000,14.2291,14.2377,14.0437,14.0942,69422.720631966,0
+GTY.US,D,20050401,000000,14.2203,14.2291,13.8447,14.0902,70692.296570373,0
+GTY.US,D,20050404,000000,14.0146,14.1824,13.8835,14.1543,54192.961870836,0
+GTY.US,D,20050405,000000,14.2086,14.2251,14.0146,14.2009,48390.216652355,0
+GTY.US,D,20050406,000000,14.2009,14.3319,14.1611,14.3319,50205.957564265,0
+GTY.US,D,20050407,000000,14.3319,14.4706,14.2329,14.4173,55282.200317992,0
+GTY.US,D,20050408,000000,14.4173,14.4173,14.2251,14.2804,67065.967246303,0
+GTY.US,D,20050411,000000,14.2863,14.3319,14.166,14.166,38245.975144501,0
+GTY.US,D,20050412,000000,14.166,14.1766,14.0718,14.1766,128512.61826523,0
+GTY.US,D,20050413,000000,14.1766,14.3823,14.1155,14.1485,72683.222473784,0
+GTY.US,D,20050414,000000,14.1824,14.559,14.1824,14.195,128154.00428263,0
+GTY.US,D,20050415,000000,14.2726,14.2911,13.9583,13.9912,62896.564448582,0
+GTY.US,D,20050418,000000,14.0942,14.2203,13.9583,14.0339,123799.1114939,0
+GTY.US,D,20050419,000000,14.0146,14.0223,13.836,13.9912,173644.39407566,0
+GTY.US,D,20050420,000000,13.9912,13.9912,13.7739,13.8127,110380.97164488,0
+GTY.US,D,20050421,000000,13.8661,14.0718,13.7914,14.0718,90444.919612076,0
+GTY.US,D,20050422,000000,14.0175,14.0718,13.8835,14.0389,109302.03819722,0
+GTY.US,D,20050425,000000,13.9777,14.0718,13.8699,14.0718,131411.41462459,0
+GTY.US,D,20050426,000000,14.0146,14.0718,13.9126,14.0515,59632.971106914,0
+GTY.US,D,20050427,000000,14.0582,14.0582,13.9126,14.0223,94073.309936046,0
+GTY.US,D,20050428,000000,14.0175,14.0437,13.7448,13.8661,64891.612351792,0
+GTY.US,D,20050429,000000,13.9301,13.9427,13.6885,13.9185,89174.313173721,0
+GTY.US,D,20050502,000000,13.9641,14.0175,13.7516,13.9126,76854.686271405,0
+GTY.US,D,20050503,000000,13.9301,14.066,13.8767,13.9379,79210.409157118,0
+GTY.US,D,20050504,000000,13.9379,14.0718,13.9126,14.0389,52744.078941128,0
+GTY.US,D,20050505,000000,14.0718,14.2911,14.0038,14.1242,198114.6458885,0
+GTY.US,D,20050506,000000,14.0389,14.3823,13.998,14.3688,137398.61933412,0
+GTY.US,D,20050509,000000,14.3736,14.8511,14.3145,14.8511,89541.171155922,0
+GTY.US,D,20050510,000000,14.885,15.08,14.8122,15.0742,123978.4184852,0
+GTY.US,D,20050511,000000,15.0742,15.0898,14.8122,15.0141,58727.16165086,0
+GTY.US,D,20050512,000000,14.9529,15.0985,14.8287,14.8287,54920.49483554,0
+GTY.US,D,20050513,000000,14.8956,14.9529,14.6618,14.6657,51473.472502771,0
+GTY.US,D,20050516,000000,14.5997,14.8569,14.5823,14.8287,58903.37714231,0
+GTY.US,D,20050517,000000,14.8443,15.278,14.7433,15.2169,65796.391307897,0
+GTY.US,D,20050518,000000,15.2266,15.4585,15.1082,15.3624,72144.270999931,0
+GTY.US,D,20050519,000000,15.4207,15.5313,15.377,15.5313,68333.48218481,0
+GTY.US,D,20050520,000000,15.5643,15.5643,15.3256,15.5061,50749.031037917,0
+GTY.US,D,20050523,000000,15.3692,15.6176,15.3498,15.5983,93348.868471192,0
+GTY.US,D,20050524,000000,15.608,15.6293,15.3576,15.442,62716.226957331,0
+GTY.US,D,20050525,000000,15.3819,15.5575,15.0423,15.0898,62716.226957331,0
+GTY.US,D,20050526,000000,15.1237,15.2528,14.9762,15.2266,44226.996854333,0
+GTY.US,D,20050527,000000,15.2392,15.2722,15.0287,15.2392,46219.983757644,0
+GTY.US,D,20050531,000000,15.2013,15.3819,15.1451,15.247,86278.608314205,0
+GTY.US,D,20050601,000000,15.2819,15.4925,15.2013,15.4091,40600.667530264,0
+GTY.US,D,20050602,000000,15.4459,15.5061,15.3401,15.4352,49491.821098911,0
+GTY.US,D,20050603,000000,15.4032,15.4692,15.247,15.3401,59994.676589367,0
+GTY.US,D,20050606,000000,15.4091,15.7186,15.2819,15.6953,70692.296570373,0
+GTY.US,D,20050607,000000,15.641,15.9166,15.5983,15.868,90263.551620876,0
+GTY.US,D,20050608,000000,15.9166,15.967,15.6953,15.7186,49846.313081712,0
+GTY.US,D,20050609,000000,15.6176,15.899,15.6176,15.8738,41326.139495068,0
+GTY.US,D,20050610,000000,15.8447,15.868,15.7011,15.8166,59994.676589367,0
+GTY.US,D,20050613,000000,15.7613,15.8447,15.6691,15.8098,39879.317565261,0
+GTY.US,D,20050614,000000,15.8447,15.999,15.7088,15.999,92440.998015238,0
+GTY.US,D,20050615,000000,15.999,16.1427,15.8932,16.1427,73591.092929738,0
+GTY.US,D,20050616,000000,16.1359,16.1427,15.9826,16.0475,86998.927779258,0
+GTY.US,D,20050617,000000,16.0941,16.1921,16.0321,16.1805,143920.65351771,0
+GTY.US,D,20050620,000000,16.1805,16.1805,15.868,15.9098,69785.456614368,0
+GTY.US,D,20050621,000000,15.9699,16.0475,15.899,15.9476,74862.729868045,0
+GTY.US,D,20050622,000000,15.9699,15.999,15.9098,15.999,31723.940960918,0
+GTY.US,D,20050623,000000,15.9476,15.999,15.7186,15.7186,52205.127467275,0
+GTY.US,D,20050624,000000,15.7186,15.7729,15.4886,15.4886,219683.00984211,0
+GTY.US,D,20050627,000000,15.5061,15.5789,15.4158,15.4925,88452.963208717,0
+GTY.US,D,20050628,000000,15.3498,15.4585,15.2528,15.4352,105856.04636441,0
+GTY.US,D,20050629,000000,15.3983,15.4643,15.3256,15.442,72683.222473784,0
+GTY.US,D,20050630,000000,15.4643,15.4643,15.2819,15.2819,47307.161204899,0
+GTY.US,D,20050701,000000,15.3256,15.3692,14.8996,15.3023,60357.412571768,0
+GTY.US,D,20050705,000000,15.2606,15.9476,15.2266,15.9476,105673.64787326,0
+GTY.US,D,20050706,000000,15.8632,15.8632,15.5119,15.5526,69785.456614368,0
+GTY.US,D,20050707,000000,15.4973,15.4973,15.1285,15.4352,54741.187844238,0
+GTY.US,D,20050708,000000,15.4459,15.8273,15.3101,15.8098,58367.517168308,0
+GTY.US,D,20050711,000000,15.8098,16.2145,15.7787,16.2145,106762.88632042,0
+GTY.US,D,20050712,000000,16.1301,16.167,15.8098,15.8311,79929.698122221,0
+GTY.US,D,20050713,000000,15.8787,15.9049,15.5749,15.6458,44587.671836835,0
+GTY.US,D,20050714,000000,15.7186,15.7409,15.2722,15.4925,98782.694707571,0
+GTY.US,D,20050715,000000,15.4207,15.4585,15.2392,15.4585,56919.664738551,0
+GTY.US,D,20050718,000000,15.5119,15.542,15.247,15.4032,48211.940161005,0
+GTY.US,D,20050719,000000,15.3576,15.6516,15.3528,15.6021,36428.173232692,0
+GTY.US,D,20050720,000000,15.5313,15.9553,15.442,15.8738,89365.986164421,0
+GTY.US,D,20050721,000000,15.8738,15.8884,15.6254,15.7186,75583.049333099,0
+GTY.US,D,20050722,000000,15.6458,16.065,15.6458,16.065,58367.517168308,0
+GTY.US,D,20050725,000000,16.0126,16.1029,15.9505,15.9758,61083.915036522,0
+GTY.US,D,20050726,000000,16.0058,16.1427,15.9224,16.0766,42237.101450873,0
+GTY.US,D,20050727,000000,16.0389,16.3813,15.8884,16.2892,92622.366006438,0
+GTY.US,D,20050728,000000,16.2552,16.7453,16.2251,16.7453,75221.343850647,0
+GTY.US,D,20050729,000000,16.722,16.787,16.524,16.5677,129774.98070399,0
+GTY.US,D,20050801,000000,16.5066,16.6405,16.3309,16.3629,46219.983757644,0
+GTY.US,D,20050802,000000,16.2756,16.5483,16.2708,16.5192,64891.612351792,0
+GTY.US,D,20050803,000000,16.5192,16.9403,16.4454,16.9315,96068.357839257,0
+GTY.US,D,20050804,000000,16.8268,16.9315,16.6074,16.6074,77033.993262706,0
+GTY.US,D,20050805,000000,16.524,16.524,15.8098,15.8137,87726.460743962,0
+GTY.US,D,20050808,000000,15.8137,15.9049,15.4925,15.6254,125793.12889716,0
+GTY.US,D,20050809,000000,15.6352,15.7234,15.4459,15.4459,65254.348334194,0
+GTY.US,D,20050810,000000,15.4643,15.6797,15.1082,15.2606,78120.140210011,0
+GTY.US,D,20050811,000000,15.3139,15.4692,15.1703,15.4692,40600.667530264,0
+GTY.US,D,20050812,000000,15.5119,15.5749,15.1034,15.4207,77940.833218711,0
+GTY.US,D,20050815,000000,15.377,15.5313,14.9762,15.5313,91712.434550583,0
+GTY.US,D,20050816,000000,15.4643,15.6565,15.2674,15.4925,93528.175462493,0
+GTY.US,D,20050817,000000,15.5643,15.8273,15.4585,15.641,80116.218613173,0
+GTY.US,D,20050818,000000,15.5575,15.5575,15.1703,15.3401,73225.265447486,0
+GTY.US,D,20050819,000000,15.247,15.641,15.247,15.4158,63802.373904636,0
+GTY.US,D,20050822,000000,15.4827,15.6565,15.4459,15.608,54554.667353288,0
+GTY.US,D,20050823,000000,15.5789,15.6846,15.4973,15.5526,42413.316942323,0
+GTY.US,D,20050824,000000,15.6021,15.9321,15.6021,15.6885,41686.81447757,0
+GTY.US,D,20050825,000000,15.7234,15.8505,15.5837,15.6109,50934.521028918,0
+GTY.US,D,20050826,000000,15.5691,15.7234,15.3023,15.3101,62170.061983828,0
+GTY.US,D,20050829,000000,15.2722,15.5789,15.2013,15.5372,36428.173232692,0
+GTY.US,D,20050830,000000,15.4827,15.5983,15.442,15.5488,26282.901224889,0
+GTY.US,D,20050831,000000,15.5691,15.9826,15.442,15.9758,63078.962939733,0
+GTY.US,D,20050901,000000,15.9758,16.0941,15.7787,15.9098,63624.097413285,0
+GTY.US,D,20050902,000000,15.8379,15.9699,15.7515,15.8205,55103.923826641,0
+GTY.US,D,20050906,000000,15.8632,16.3571,15.8632,16.3309,53108.87592343,0
+GTY.US,D,20050907,000000,16.3484,16.3571,16.265,16.2843,57452.433212703,0
+GTY.US,D,20050908,000000,16.2814,16.3571,16.0883,16.1766,40418.269039113,0
+GTY.US,D,20050909,000000,16.2348,16.4115,16.2348,16.4115,24106.485330477,0
+GTY.US,D,20050912,000000,16.4697,16.4697,16.265,16.3309,51656.901493872,0
+GTY.US,D,20050913,000000,16.2843,16.3571,16.23,16.2756,39332.122091807,0
+GTY.US,D,20050914,000000,16.3454,16.3484,16.0475,16.0592,41503.385486469,0
+GTY.US,D,20050915,000000,16.1359,16.2552,15.999,16.1261,67248.365737454,0
+GTY.US,D,20050916,000000,16.1805,16.2193,15.9098,16.1805,170740.44521655,0
+GTY.US,D,20050919,000000,16.1921,16.1921,16.0718,16.1543,69062.045649464,0
+GTY.US,D,20050920,000000,16.1543,16.1543,15.8632,15.868,47491.620695951,0
+GTY.US,D,20050921,000000,15.8137,15.8137,15.4769,15.4925,66522.89377265,0
+GTY.US,D,20050922,000000,15.5837,15.5837,15.2606,15.4769,40963.403512666,0
+GTY.US,D,20050923,000000,15.4459,15.7234,15.3692,15.6623,65068.858343193,0
+GTY.US,D,20050926,000000,15.7467,16.1359,15.7467,16.1107,70871.603561673,0
+GTY.US,D,20050927,000000,15.9166,15.9612,15.6293,15.8632,54741.187844238,0
+GTY.US,D,20050928,000000,15.8311,15.8311,15.4643,15.6021,87367.846761361,0
+GTY.US,D,20050929,000000,15.6109,15.9321,15.377,15.9282,56189.040273996,0
+GTY.US,D,20050930,000000,15.8311,15.9399,15.7234,15.8787,63624.097413285,0
+GTY.US,D,20051003,000000,15.8787,15.967,15.8098,15.8884,89725.630646973,0
+GTY.US,D,20051004,000000,15.8884,15.9505,15.6021,15.6293,86639.283296707,0
+GTY.US,D,20051005,000000,15.5012,15.5372,15.2121,15.2392,80299.647604273,0
+GTY.US,D,20051006,000000,15.1654,15.4459,15.049,15.1606,86822.712287808,0
+GTY.US,D,20051007,000000,15.1703,15.2887,15.0315,15.2013,49124.963116709,0
+GTY.US,D,20051010,000000,15.7234,15.7234,14.8996,14.9228,36612.632723743,0
+GTY.US,D,20051011,000000,14.9529,14.9529,14.5541,14.6201,93528.175462493,0
+GTY.US,D,20051012,000000,14.5114,14.5687,13.9301,14.3008,145183.01595647,0
+GTY.US,D,20051013,000000,14.0718,14.3145,14.0175,14.2329,151714.3246396,0
+GTY.US,D,20051014,000000,14.3396,14.7793,14.2726,14.7667,111836.03757429,0
+GTY.US,D,20051017,000000,14.7569,14.7569,14.5356,14.6472,56919.664738551,0
+GTY.US,D,20051018,000000,14.5891,14.6754,14.3756,14.3823,49846.313081712,0
+GTY.US,D,20051019,000000,14.3445,15.1762,14.2911,15.1762,158052.92983208,0
+GTY.US,D,20051020,000000,15.1703,15.1703,14.4891,14.5541,100233.63863718,0
+GTY.US,D,20051021,000000,14.5541,14.8511,14.5541,14.6919,71776.382517779,0
+GTY.US,D,20051024,000000,14.7569,14.9054,14.6967,14.9054,84829.725384497,0
+GTY.US,D,20051025,000000,14.8394,14.8394,14.5172,14.6754,62352.460474979,0
+GTY.US,D,20051026,000000,14.5939,14.8647,14.5541,14.7608,50934.521028918,0
+GTY.US,D,20051027,000000,14.7326,14.8094,14.3193,14.3193,54920.49483554,0
+GTY.US,D,20051028,000000,14.3736,14.7433,14.3396,14.7326,61625.958010225,0
+GTY.US,D,20051031,000000,14.7326,15.1451,14.7326,15.0315,80475.863095724,0
+GTY.US,D,20051101,000000,15.0315,15.0315,14.6695,14.9228,51838.269485073,0
+GTY.US,D,20051102,000000,14.9762,15.4207,14.9529,15.3401,128326.09777427,0
+GTY.US,D,20051103,000000,15.4207,15.5526,15.3101,15.4207,96246.634330607,0
+GTY.US,D,20051104,000000,15.4207,15.4207,14.983,15.115,67423.550728955,0
+GTY.US,D,20051107,000000,15.0898,15.1528,14.9102,15.1237,73405.602938737,0
+GTY.US,D,20051108,000000,15.1237,15.1528,14.8763,14.8956,63442.729422085,0
+GTY.US,D,20051109,000000,14.7725,15.1082,14.7725,15.0287,57822.382694754,0
+GTY.US,D,20051110,000000,14.9762,15.2266,14.8714,15.1703,65437.777325295,0
+GTY.US,D,20051111,000000,15.0898,15.4294,15.0898,15.3819,38245.975144501,0
+GTY.US,D,20051114,000000,15.3401,15.3983,15.0315,15.0315,72320.486491381,0
+GTY.US,D,20051115,000000,15.0373,15.0946,14.7918,14.8394,48941.534125608,0
+GTY.US,D,20051116,000000,14.8248,14.8248,14.5269,14.7074,84829.725384497,0
+GTY.US,D,20051117,000000,14.6754,14.9102,14.6754,14.9102,56730.052747749,0
+GTY.US,D,20051118,000000,15.049,15.0985,14.9306,15.0985,39332.122091807,0
+GTY.US,D,20051121,000000,15.0607,15.0607,14.7608,14.9365,109656.53018003,0
+GTY.US,D,20051122,000000,14.9762,15.0141,14.8956,14.9762,81566.13204283,0
+GTY.US,D,20051123,000000,14.9481,15.2606,14.9306,15.1237,74676.209377094,0
+GTY.US,D,20051125,000000,15.0423,15.1703,15.0247,15.1703,5437.9482361787,0
+GTY.US,D,20051128,000000,15.1451,15.1703,14.7132,14.7132,97695.517260315,0
+GTY.US,D,20051129,000000,14.7667,14.7841,14.6133,14.6472,63802.373904636,0
+GTY.US,D,20051130,000000,14.5638,14.9228,14.5638,14.8248,107122.53080297,0
+GTY.US,D,20051201,000000,14.8714,14.9714,14.8287,14.8763,77940.833218711,0
+GTY.US,D,20051202,000000,14.8336,14.8336,14.4774,14.7918,86822.712287808,0
+GTY.US,D,20051205,000000,14.8443,14.8443,14.4289,14.6472,83918.763428692,0
+GTY.US,D,20051206,000000,14.6997,14.7569,14.3513,14.3639,84283.560410995,0
+GTY.US,D,20051207,000000,14.3639,14.5114,14.3445,14.4484,82654.339990035,0
+GTY.US,D,20051208,000000,14.4774,14.7132,14.4105,14.7074,56189.040273996,0
+GTY.US,D,20051209,000000,14.7074,14.7375,14.4444,14.5114,87547.153752662,0
+GTY.US,D,20051212,000000,14.5492,14.6201,14.2804,14.559,235994.79355074,0
+GTY.US,D,20051213,000000,14.5114,14.8394,14.5114,14.6472,120531.39615244,0
+GTY.US,D,20051214,000000,14.6754,14.7132,14.4939,14.6336,183251.74510956,0
+GTY.US,D,20051215,000000,14.6308,14.8443,14.6201,14.8394,134852.25395766,0
+GTY.US,D,20051216,000000,14.8811,15.0898,14.8394,15.0548,215686.73103599,0
+GTY.US,D,20051219,000000,14.8443,15.0141,14.5997,14.6308,77216.391753857,0
+GTY.US,D,20051220,000000,14.5745,14.8394,14.5356,14.5492,78302.538701163,0
+GTY.US,D,20051221,000000,14.5939,14.7841,14.5939,14.6414,36428.173232692,0
+GTY.US,D,20051222,000000,14.6967,14.7482,14.5541,14.6657,65613.992816746,0
+GTY.US,D,20051223,000000,14.7482,14.8094,14.6803,14.6803,58004.781185905,0
+GTY.US,D,20051227,000000,14.624,14.7326,14.5172,14.5891,92622.366006438,0
+GTY.US,D,20051228,000000,14.6472,14.7375,14.5687,14.7375,89725.630646973,0
+GTY.US,D,20051229,000000,14.3736,14.6754,14.3736,14.4289,145183.01595647,0
+GTY.US,D,20051230,000000,14.358,14.5638,14.2484,14.5037,92077.231532886,0
+GTY.US,D,20060103,000000,14.4396,14.9228,14.4173,14.9102,152799.44108696,0
+GTY.US,D,20060104,000000,14.8956,14.9627,14.6754,14.8714,188867.9698371,0
+GTY.US,D,20060105,000000,14.8714,15.0898,14.8122,15.0898,108571.41373267,0
+GTY.US,D,20060106,000000,15.0898,15.0898,14.7268,14.9228,201197.90173891,0
+GTY.US,D,20060109,000000,15.0082,15.0373,14.8763,14.9529,92440.998015238,0
+GTY.US,D,20060110,000000,14.9529,15.08,14.9228,15.0199,145547.81293877,0
+GTY.US,D,20060111,000000,15.0199,15.1703,14.7841,15.1703,105131.60489956,0
+GTY.US,D,20060112,000000,15.1703,15.1703,14.983,15.0684,90813.838594179,0
+GTY.US,D,20060113,000000,15.0985,15.115,14.9054,14.9151,68516.911175911,0
+GTY.US,D,20060117,000000,14.9151,14.9675,14.6308,14.7326,68333.48218481,0
+GTY.US,D,20060118,000000,14.6472,14.8122,14.4105,14.7986,206635.84997509,0
+GTY.US,D,20060119,000000,14.8956,15.0684,14.7608,15.0684,168024.04734834,0
+GTY.US,D,20060120,000000,15.1451,15.1451,14.6414,14.7074,93528.175462493,0
+GTY.US,D,20060123,000000,14.7074,14.8956,14.7074,14.7841,41686.81447757,0
+GTY.US,D,20060124,000000,14.8569,15.0082,14.7268,15.0082,121077.56112594,0
+GTY.US,D,20060125,000000,15.0315,15.0315,14.9529,15.0247,100233.63863718,0
+GTY.US,D,20060126,000000,15.049,15.2043,14.983,15.1946,113829.0244776,0
+GTY.US,D,20060127,000000,15.2169,15.3528,15.1285,15.1285,71956.720009029,0
+GTY.US,D,20060130,000000,15.0607,15.3819,15.0607,15.3692,94796.720900949,0
+GTY.US,D,20060131,000000,15.2819,15.7409,15.1703,15.7409,141743.20712335,0
+GTY.US,D,20060201,000000,15.7118,15.7118,15.3925,15.5837,113648.68698635,0
+GTY.US,D,20060202,000000,15.5789,15.5837,15.3624,15.4032,59269.204624563,0
+GTY.US,D,20060203,000000,15.3576,15.4207,15.1654,15.2722,61984.571992827,0
+GTY.US,D,20060206,000000,15.2722,15.345,15.1654,15.2935,39332.122091807,0
+GTY.US,D,20060207,000000,15.2528,15.3217,14.9627,15.0082,68154.175193509,0
+GTY.US,D,20060208,000000,15.0898,15.3401,15.0315,15.1703,92799.611997839,0
+GTY.US,D,20060209,000000,15.2528,15.4643,15.2169,15.2528,68333.48218481,0
+GTY.US,D,20060210,000000,15.2266,15.3528,15.0946,15.2441,85370.73785825,0
+GTY.US,D,20060213,000000,15.2441,15.4459,15.2441,15.3576,93711.604453594,0
+GTY.US,D,20060214,000000,15.4255,15.5575,15.3023,15.4643,58903.37714231,0
+GTY.US,D,20060215,000000,15.5313,15.5983,15.4255,15.5575,67794.530710957,0
+GTY.US,D,20060216,000000,15.608,15.6623,15.3498,15.6565,82654.339990035,0
+GTY.US,D,20060217,000000,15.6691,15.7118,15.5177,15.5749,64711.274860541,0
+GTY.US,D,20060221,000000,15.4352,15.6109,15.4294,15.5837,79028.010665967,0
+GTY.US,D,20060222,000000,15.641,15.7088,15.5691,15.6846,56189.040273996,0
+GTY.US,D,20060223,000000,15.6516,15.7186,15.5012,15.6749,68516.911175911,0
+GTY.US,D,20060224,000000,15.6109,15.8098,15.4769,15.8098,49124.963116709,0
+GTY.US,D,20060227,000000,15.7515,15.899,15.7011,15.8098,73048.019456085,0
+GTY.US,D,20060228,000000,15.7787,15.7836,15.5837,15.641,48941.534125608,0
+GTY.US,D,20060301,000000,15.6109,15.9224,15.5905,15.8884,69785.456614368,0
+GTY.US,D,20060302,000000,15.8311,15.8563,15.6021,15.7186,62352.460474979,0
+GTY.US,D,20060303,000000,15.641,15.6691,15.4459,15.5575,52559.619450077,0
+GTY.US,D,20060306,000000,15.0315,15.7088,15.0315,15.5488,80836.538078226,0
+GTY.US,D,20060307,000000,15.542,15.5837,15.4032,15.4032,68154.175193509,0
+GTY.US,D,20060308,000000,15.4032,15.6352,15.4032,15.5575,72320.486491381,0
+GTY.US,D,20060309,000000,15.641,15.7234,15.5749,15.6176,56554.867756248,0
+GTY.US,D,20060310,000000,15.6021,15.8632,15.5749,15.8632,78666.305183514,0
+GTY.US,D,20060313,000000,15.9166,15.967,15.8098,15.8836,53467.489906032,0
+GTY.US,D,20060314,000000,15.8738,16.0534,15.6623,16.0534,50749.031037917,0
+GTY.US,D,20060315,000000,16.1107,16.265,16.0534,16.265,78481.845692464,0
+GTY.US,D,20060316,000000,16.2708,16.4416,16.2552,16.4289,70325.43858817,0
+GTY.US,D,20060317,000000,16.4949,16.5444,16.2941,16.4289,276239.93859826,0
+GTY.US,D,20060320,000000,16.4289,16.4289,16.1107,16.2484,77033.993262706,0
+GTY.US,D,20060321,000000,16.167,16.2484,15.6352,15.641,98418.928225219,0
+GTY.US,D,20060322,000000,15.6109,15.9864,15.5012,15.9505,80660.322586775,0
+GTY.US,D,20060323,000000,16.0058,16.3484,15.8884,16.3484,99336.073180724,0
+GTY.US,D,20060324,000000,16.4289,16.4289,16.2756,16.3863,83376.72045499,0
+GTY.US,D,20060327,000000,16.4115,16.4153,15.999,16.3746,110750.92112694,0
+GTY.US,D,20060328,000000,16.0534,16.1029,15.8098,15.967,110205.78665338,0
+GTY.US,D,20060329,000000,16.1427,16.2193,15.442,16.1427,79570.05363967,0
+GTY.US,D,20060330,000000,16.0534,16.0824,15.7351,15.8632,66883.568755152,0
+GTY.US,D,20060331,000000,15.8632,16.1107,15.8166,16.0534,84101.161919844,0
+GTY.US,D,20060403,000000,15.999,16.0534,15.5905,15.6293,66698.078764151,0
+GTY.US,D,20060404,000000,15.6293,15.7351,15.5012,15.5837,45674.849284091,0
+GTY.US,D,20060405,000000,15.5643,15.7787,15.4827,15.7118,72144.270999931,0
+GTY.US,D,20060406,000000,15.6254,15.7787,15.6176,15.7011,78666.305183514,0
+GTY.US,D,20060407,000000,15.6691,15.7787,15.3101,15.3498,88821.882190818,0
+GTY.US,D,20060410,000000,15.4158,15.4827,15.115,15.182,71054.002052824,0
+GTY.US,D,20060411,000000,15.2013,15.247,14.8336,14.8956,77216.391753857,0
+GTY.US,D,20060412,000000,14.8956,15.1606,14.8956,15.0742,73770.399921039,0
+GTY.US,D,20060413,000000,15.0548,15.1946,14.9228,15.0946,69240.322140815,0
+GTY.US,D,20060417,000000,15.1703,15.278,15.0898,15.1703,114013.48396865,0
+GTY.US,D,20060418,000000,15.2266,15.6885,15.1335,15.6516,100233.63863718,0
+GTY.US,D,20060419,000000,15.6953,15.8137,15.641,15.8137,66340.4952815,0
+GTY.US,D,20060420,000000,15.7787,15.801,15.3877,15.4091,79929.698122221,0
+GTY.US,D,20060421,000000,15.6109,15.6691,15.3401,15.442,86639.283296707,0
+GTY.US,D,20060424,000000,15.4827,15.5575,15.0684,15.0742,85370.73785825,0
+GTY.US,D,20060425,000000,15.0423,15.2266,15.0315,15.1451,135579.78692236,0
+GTY.US,D,20060426,000000,15.0858,15.4886,15.0858,15.345,69062.045649464,0
+GTY.US,D,20060427,000000,15.2324,15.5012,15.0607,15.247,53291.274414581,0
+GTY.US,D,20060428,000000,15.1558,15.3101,15.0607,15.247,116548.51384567,0
+GTY.US,D,20060501,000000,15.2819,15.4886,15.2266,15.2528,77580.158236209,0
+GTY.US,D,20060502,000000,15.2207,15.5012,15.0548,15.5012,65974.667799248,0
+GTY.US,D,20060503,000000,15.3101,15.4459,14.8287,15.115,136485.59637842,0
+GTY.US,D,20060504,000000,15.2013,15.4459,15.115,15.3401,67248.365737454,0
+GTY.US,D,20060505,000000,15.3498,15.4207,15.1654,15.1654,63078.962939733,0
+GTY.US,D,20060508,000000,15.0985,15.1878,15.0548,15.1558,61083.915036522,0
+GTY.US,D,20060509,000000,15.1558,15.2324,15.0373,15.0373,63624.097413285,0
+GTY.US,D,20060510,000000,14.9714,15.115,14.7433,14.7841,97695.517260315,0
+GTY.US,D,20060511,000000,14.6754,15.0858,14.6754,14.7725,181439.09569751,0
+GTY.US,D,20060512,000000,14.8394,14.8714,14.2426,14.5823,165125.25098897,0
+GTY.US,D,20060515,000000,14.4444,14.559,14.2329,14.4348,102773.82101394,0
+GTY.US,D,20060516,000000,14.5114,14.6472,14.4289,14.4706,55827.334791545,0
+GTY.US,D,20060517,000000,14.3145,14.6803,14.2329,14.4939,138477.55278178,0
+GTY.US,D,20060518,000000,14.5269,14.6754,14.3513,14.4444,112200.83455659,0
+GTY.US,D,20060519,000000,14.358,14.6201,14.3145,14.4706,104042.36645239,0
+GTY.US,D,20060522,000000,14.3901,14.6133,14.2203,14.5172,82470.910998935,0
+GTY.US,D,20060523,000000,14.5939,14.7181,14.2863,14.4396,103316.8944876,0
+GTY.US,D,20060524,000000,14.4396,14.5541,14.0223,14.3057,171651.40717235,0
+GTY.US,D,20060525,000000,14.3105,14.6803,14.3105,14.6414,68154.175193509,0
+GTY.US,D,20060526,000000,14.754,14.8956,14.6919,14.82,56919.664738551,0
+GTY.US,D,20060530,000000,14.7608,14.8122,14.3145,14.3241,115820.98088096,0
+GTY.US,D,20060531,000000,14.3823,14.4444,14.0796,14.2086,372119.71494666,0
+GTY.US,D,20060601,000000,14.2911,14.9936,14.2911,14.9878,89002.219682069,0
+GTY.US,D,20060602,000000,15.08,15.1285,14.9306,15.0373,63802.373904636,0
+GTY.US,D,20060605,000000,14.9627,15.2441,14.6919,14.7841,178719.60632944,0
+GTY.US,D,20060606,000000,14.7793,14.9675,14.6414,14.9365,143196.21205285,0
+GTY.US,D,20060607,000000,14.8094,15.1703,14.754,14.885,94613.291909849,0
+GTY.US,D,20060608,000000,14.8287,15.2266,14.7326,15.2043,117635.69129292,0
+GTY.US,D,20060609,000000,15.1703,15.3819,15.0858,15.0985,65613.992816746,0
+GTY.US,D,20060612,000000,15.0985,15.0985,14.6754,14.6997,122705.75104695,0
+GTY.US,D,20060613,000000,14.5638,14.8094,14.5114,14.5221,114191.76046,0
+GTY.US,D,20060614,000000,14.5221,14.8811,14.4289,14.8094,127236.85932712,0
+GTY.US,D,20060615,000000,14.8956,15.4459,14.8811,15.3925,91536.219059132,0
+GTY.US,D,20060616,000000,15.3624,15.641,15.1393,15.4032,460943.65813738,0
+GTY.US,D,20060619,000000,15.4207,15.4207,14.9306,14.9675,96613.492312809,0
+GTY.US,D,20060620,000000,15.0141,15.1528,14.7608,14.7841,77763.58722731,0
+GTY.US,D,20060621,000000,14.7841,15.0898,14.7375,15.0898,54014.685379485,0
+GTY.US,D,20060622,000000,15.0898,15.1528,14.8996,14.9568,119806.95468758,0
+GTY.US,D,20060623,000000,14.9529,15.0199,14.7918,14.9714,94983.241391901,0
+GTY.US,D,20060626,000000,14.7569,15.4769,14.7569,15.4459,162772.61960311,0
+GTY.US,D,20060627,000000,15.4925,15.4973,15.0373,15.0373,147721.13733333,0
+GTY.US,D,20060628,000000,15.0946,15.2266,14.9102,15.08,54554.667353288,0
+GTY.US,D,20060629,000000,15.1703,15.5061,15.0898,15.4973,167488.18737433,0
+GTY.US,D,20060630,000000,15.442,15.7088,15.2819,15.6885,127236.85932712,0
+GTY.US,D,20060703,000000,15.6352,15.6953,15.4459,15.6458,67606.979720057,0
+GTY.US,D,20060705,000000,15.5313,15.6516,15.345,15.5983,64347.508378189,0
+GTY.US,D,20060706,000000,15.5643,15.9321,15.4827,15.7555,183068.31611847,0
+GTY.US,D,20060707,000000,15.7555,15.7729,15.4091,15.4585,51298.28751127,0
+GTY.US,D,20060710,000000,15.5983,15.7729,15.5983,15.7467,64711.274860541,0
+GTY.US,D,20060711,000000,15.7088,15.999,15.5488,15.9553,71956.720009029,0
+GTY.US,D,20060712,000000,15.9826,15.9826,15.5372,15.5983,74862.729868045,0
+GTY.US,D,20060713,000000,15.641,15.641,15.2441,15.3498,90444.919612076,0
+GTY.US,D,20060714,000000,15.3925,15.5254,15.0141,15.2207,151714.3246396,0
+GTY.US,D,20060717,000000,15.2528,15.4769,14.983,15.115,127428.53231782,0
+GTY.US,D,20060718,000000,15.2266,15.5313,15.0548,15.4207,152437.7356045,0
+GTY.US,D,20060719,000000,15.4459,15.8205,15.4459,15.8098,171465.91718135,0
+GTY.US,D,20060720,000000,15.8311,15.8787,15.4643,15.4643,54554.667353288,0
+GTY.US,D,20060721,000000,15.3624,15.3624,15.1034,15.1878,76854.686271405,0
+GTY.US,D,20060724,000000,15.3256,15.5488,15.3101,15.5488,98604.41821622,0
+GTY.US,D,20060725,000000,15.5749,15.6953,15.4207,15.5575,93348.868471192,0
+GTY.US,D,20060726,000000,15.4294,15.5691,15.3256,15.4032,55827.334791545,0
+GTY.US,D,20060727,000000,15.4352,15.6691,15.182,15.2207,71054.002052824,0
+GTY.US,D,20060728,000000,15.2887,15.8273,15.2528,15.8166,115279.96840721,0
+GTY.US,D,20060731,000000,15.7234,15.8632,15.6021,15.7661,160046.94723534,0
+GTY.US,D,20060801,000000,15.7234,15.7836,15.5837,15.641,103854.8154615,0
+GTY.US,D,20060802,000000,15.7515,15.8632,15.608,15.6458,163853.61405066,0
+GTY.US,D,20060803,000000,15.641,15.9612,15.6293,15.9612,117635.69129292,0
+GTY.US,D,20060804,000000,15.8205,15.9612,15.5905,15.6352,254669.51364474,0
+GTY.US,D,20060807,000000,15.6352,15.8311,15.5837,15.7292,73225.265447486,0
+GTY.US,D,20060808,000000,15.8884,16.0475,15.6691,15.7351,166571.04241882,0
+GTY.US,D,20060809,000000,15.8311,16.0271,15.641,15.6885,110750.92112694,0
+GTY.US,D,20060810,000000,15.6516,15.9699,15.5313,15.801,80475.863095724,0
+GTY.US,D,20060811,000000,15.9399,15.9399,15.6749,15.7234,102773.82101394,0
+GTY.US,D,20060814,000000,15.7515,16.2193,15.6749,15.9864,155152.07247282,0
+GTY.US,D,20060815,000000,16.1261,16.3484,16.1029,16.3222,114375.18945111,0
+GTY.US,D,20060816,000000,16.3484,16.4115,16.1261,16.23,91350.729068131,0
+GTY.US,D,20060817,000000,16.1854,16.5192,16.1427,16.3629,60716.02655437,0
+GTY.US,D,20060818,000000,16.4532,16.5007,16.1708,16.4076,49124.963116709,0
+GTY.US,D,20060821,000000,16.3416,16.3931,16.196,16.3261,53467.489906032,0
+GTY.US,D,20060822,000000,16.2484,16.524,16.2484,16.5124,48390.216652355,0
+GTY.US,D,20060823,000000,16.4289,16.4289,16.1921,16.2193,91896.894041634,0
+GTY.US,D,20060824,000000,16.2348,16.4027,16.1029,16.3931,92440.998015238,0
+GTY.US,D,20060825,000000,16.3163,16.4648,16.265,16.4416,66522.89377265,0
+GTY.US,D,20060828,000000,16.4416,16.4735,16.2591,16.4153,77580.158236209,0
+GTY.US,D,20060829,000000,16.458,16.6551,16.2892,16.6268,133220.9725368,0
+GTY.US,D,20060830,000000,16.6619,16.7637,16.5919,16.6619,86093.118323204,0
+GTY.US,D,20060831,000000,16.7715,16.787,16.5483,16.6074,100413.97612843,0
+GTY.US,D,20060901,000000,16.7172,16.7172,16.4784,16.4949,67606.979720057,0
+GTY.US,D,20060905,000000,16.5483,16.6405,16.4735,16.6016,112378.08054799,0
+GTY.US,D,20060906,000000,16.5551,16.6268,16.4027,16.4289,82654.339990035,0
+GTY.US,D,20060907,000000,16.3746,16.4949,16.2552,16.2814,77940.833218711,0
+GTY.US,D,20060908,000000,16.2193,16.2484,16.1107,16.196,89002.219682069,0
+GTY.US,D,20060911,000000,16.1261,16.2941,16.0126,16.265,93890.911444895,0
+GTY.US,D,20060912,000000,16.3222,16.5483,16.23,16.4949,112740.8165304,0
+GTY.US,D,20060913,000000,16.4115,16.4891,16.2708,16.4366,110022.35766228,0
+GTY.US,D,20060914,000000,16.4027,16.4454,16.2591,16.3931,64711.274860541,0
+GTY.US,D,20060915,000000,16.5066,16.6619,16.3863,16.6405,235093.10609449,0
+GTY.US,D,20060918,000000,16.5783,16.6152,16.4416,16.5783,125611.76090597,0
+GTY.US,D,20060919,000000,16.5483,16.5783,16.3368,16.4949,157696.37684938,0
+GTY.US,D,20060920,000000,16.5483,16.6074,16.5066,16.5483,232917.72070003,0
+GTY.US,D,20060921,000000,16.5851,16.7172,16.4949,16.6268,111473.30159189,0
+GTY.US,D,20060922,000000,16.5483,16.5725,16.3027,16.4115,121442.35810824,0
+GTY.US,D,20060925,000000,16.4115,16.6268,16.4115,16.5851,122705.75104695,0
+GTY.US,D,20060926,000000,16.4115,16.4115,16.1155,16.2193,118358.07175788,0
+GTY.US,D,20060927,000000,16.1766,16.3863,16.1766,16.3863,175096.36850522,0
+GTY.US,D,20060928,000000,16.3629,16.4115,16.1766,16.3629,147182.18585948,0
+GTY.US,D,20060929,000000,16.3309,16.4153,16.1261,16.1543,105673.64787326,0
+GTY.US,D,20061002,000000,16.1107,16.2193,16.0126,16.1301,111290.90310073,0
+GTY.US,D,20061003,000000,16.0534,16.2105,15.9098,16.0271,86278.608314205,0
+GTY.US,D,20061004,000000,15.9476,16.3261,15.9476,16.3261,66153.974790549,0
+GTY.US,D,20061005,000000,16.2892,16.5551,16.2251,16.5551,107305.95979407,0
+GTY.US,D,20061006,000000,16.4949,16.7094,16.3813,16.6152,297808.30255187,0
+GTY.US,D,20061009,000000,16.6511,17.1131,16.4949,16.8064,106762.88632042,0
+GTY.US,D,20061010,000000,16.7715,16.7715,16.5483,16.7346,106585.64032901,0
+GTY.US,D,20061011,000000,16.6619,16.7715,16.5919,16.6327,89174.313173721,0
+GTY.US,D,20061012,000000,16.6832,17.0868,16.6268,17.0868,96793.829804061,0
+GTY.US,D,20061013,000000,17.1684,17.2121,17.0364,17.1684,89898.754638573,0
+GTY.US,D,20061016,000000,17.1684,17.4342,17.1024,17.4226,116183.71686336,0
+GTY.US,D,20061017,000000,17.3227,17.5061,17.1131,17.4168,66883.568755152,0
+GTY.US,D,20061018,000000,17.4682,17.5837,17.2703,17.3013,78302.538701163,0
+GTY.US,D,20061019,000000,17.3013,17.5954,17.2965,17.4226,157696.37684938,0
+GTY.US,D,20061020,000000,17.5177,17.574,17.3576,17.5236,46399.290748945,0
+GTY.US,D,20061023,000000,17.4119,17.4556,17.2703,17.3071,66883.568755152,0
+GTY.US,D,20061024,000000,17.2421,17.3731,17.1082,17.2227,80475.863095724,0
+GTY.US,D,20061025,000000,17.2421,17.6002,17.2421,17.6002,71599.136526377,0
+GTY.US,D,20061026,000000,17.6807,17.7632,17.4342,17.7632,89541.171155922,0
+GTY.US,D,20061027,000000,17.7583,17.9641,17.3789,17.4071,83565.301945841,0
+GTY.US,D,20061030,000000,17.3227,17.6866,17.2625,17.6264,64891.612351792,0
+GTY.US,D,20061031,000000,17.6264,17.7002,17.4827,17.6555,77397.759745058,0
+GTY.US,D,20061101,000000,17.5954,17.5954,16.9403,16.986,152799.44108696,0
+GTY.US,D,20061102,000000,16.7172,16.853,16.6074,16.6327,116370.23735431,0
+GTY.US,D,20061103,000000,16.5851,16.7453,16.2814,16.4949,100413.97612843,0
+GTY.US,D,20061106,000000,16.3863,16.69,16.2941,16.6268,104042.36645239,0
+GTY.US,D,20061107,000000,16.524,16.8268,16.4115,16.5007,86822.712287808,0
+GTY.US,D,20061108,000000,16.2193,16.3368,16.065,16.2193,220773.27878921,0
+GTY.US,D,20061109,000000,16.2145,16.3416,16.0534,16.1708,81566.13204283,0
+GTY.US,D,20061110,000000,16.1107,16.3027,16.0766,16.2591,74317.595394491,0
+GTY.US,D,20061113,000000,16.1921,16.3222,16.1359,16.1854,73953.82891214,0
+GTY.US,D,20061114,000000,16.2484,16.621,16.167,16.6074,111654.66958309,0
+GTY.US,D,20061115,000000,16.6074,16.918,16.6074,16.853,84643.204893546,0
+GTY.US,D,20061116,000000,16.8598,16.8598,16.6016,16.8064,46588.902739746,0
+GTY.US,D,20061117,000000,16.787,16.8161,16.4949,16.6996,53291.274414581,0
+GTY.US,D,20061120,000000,16.7491,17.0131,16.7278,16.9257,60716.02655437,0
+GTY.US,D,20061121,000000,16.9403,17.0917,16.9141,17.0199,52388.556458376,0
+GTY.US,D,20061122,000000,17.0646,17.0791,16.8016,16.8268,48575.706643356,0
+GTY.US,D,20061124,000000,16.7559,16.9636,16.6619,16.9481,15581.159244082,0
+GTY.US,D,20061127,000000,16.8481,16.8481,16.1805,16.2105,112740.8165304,0
+GTY.US,D,20061128,000000,16.2251,16.6453,16.2251,16.6453,114375.18945111,0
+GTY.US,D,20061129,000000,16.6327,17.0131,16.6124,17.0092,104042.36645239,0
+GTY.US,D,20061130,000000,16.9083,17.1626,16.8112,17.1315,185243.70151293,0
+GTY.US,D,20061201,000000,17.0053,17.2121,16.8161,17.1315,164761.48450662,0
+GTY.US,D,20061204,000000,17.2421,17.7098,17.2353,17.704,193043.55563452,0
+GTY.US,D,20061205,000000,17.8409,18.3998,17.7924,18.1911,286022.47462366,0
+GTY.US,D,20061206,000000,18.0951,18.1911,17.8525,18.1291,79028.010665967,0
+GTY.US,D,20061207,000000,18.0951,18.2213,17.9068,18.0408,77397.759745058,0
+GTY.US,D,20061208,000000,17.9844,18.2057,17.9844,18.1378,79753.48263077,0
+GTY.US,D,20061211,000000,18.1446,18.3659,18.0514,18.2863,72144.270999931,0
+GTY.US,D,20061212,000000,18.3202,18.3998,18.0233,18.2164,152251.21511355,0
+GTY.US,D,20061213,000000,18.3426,18.5318,18.3426,18.5007,98604.41821622,0
+GTY.US,D,20061214,000000,18.5929,18.6754,18.0563,18.0786,131046.61764229,0
+GTY.US,D,20061215,000000,18.0951,18.1786,17.7263,17.7583,157152.27287578,0
+GTY.US,D,20061218,000000,17.8467,17.9205,17.5536,17.6264,161864.74914715,0
+GTY.US,D,20061219,000000,17.574,17.6555,17.3576,17.4168,158962.86128793,0
+GTY.US,D,20061220,000000,17.4877,17.5177,17.3945,17.444,125068.68743231,0
+GTY.US,D,20061221,000000,17.4944,17.5332,17.1558,17.1858,164943.88299777,0
+GTY.US,D,20061222,000000,17.181,17.1975,16.9083,16.9403,100594.31361968,0
+GTY.US,D,20061226,000000,16.9083,17.1431,16.7559,17.1082,115464.42789826,0
+GTY.US,D,20061227,000000,17.0762,17.147,16.9636,17.1373,208628.8368784,0
+GTY.US,D,20061228,000000,16.9403,16.9481,16.7715,16.9006,108936.21071498,0
+GTY.US,D,20061229,000000,16.9588,17.048,16.8812,17.048,118358.07175788,0
+GTY.US,D,20070103,000000,17.1315,17.3352,16.69,16.9257,139751.25071998,0
+GTY.US,D,20070104,000000,16.9636,17.2965,16.8317,17.2353,102588.33102294,0
+GTY.US,D,20070105,000000,17.1024,17.3013,16.6511,16.7948,139203.02474658,0
+GTY.US,D,20070108,000000,16.8317,16.9006,16.5968,16.7559,71599.136526377,0
+GTY.US,D,20070109,000000,16.7948,16.9034,16.4784,16.888,70692.296570373,0
+GTY.US,D,20070110,000000,16.8598,17.2703,16.7753,17.2353,108936.21071498,0
+GTY.US,D,20070111,000000,17.2586,17.2703,16.6929,17.0131,122168.86057299,0
+GTY.US,D,20070112,000000,17.1024,17.3168,16.9802,17.3168,90813.838594179,0
+GTY.US,D,20070116,000000,17.341,17.4944,16.9995,17.048,75405.803341697,0
+GTY.US,D,20070117,000000,17.0053,17.4877,17.0053,17.2887,69607.180123017,0
+GTY.US,D,20070118,000000,17.3013,17.3071,16.9927,17.1189,104399.94993505,0
+GTY.US,D,20070119,000000,16.9927,17.4274,16.888,17.2353,89365.986164421,0
+GTY.US,D,20070122,000000,17.048,17.1024,16.5725,16.8161,292913.42778934,0
+GTY.US,D,20070123,000000,16.7715,17.1024,16.7715,17.0917,69240.322140815,0
+GTY.US,D,20070124,000000,17.181,17.341,17.0762,17.341,74317.595394491,0
+GTY.US,D,20070125,000000,17.3789,17.3829,16.853,16.9588,85370.73785825,0
+GTY.US,D,20070126,000000,16.9927,17.2703,16.8598,17.2121,88633.300699967,0
+GTY.US,D,20070129,000000,17.1431,17.4682,17.1082,17.2586,85189.369867049,0
+GTY.US,D,20070130,000000,17.2586,17.3683,17.2121,17.2586,54741.187844238,0
+GTY.US,D,20070131,000000,17.2121,17.441,17.1858,17.1858,87911.950734963,0
+GTY.US,D,20070201,000000,17.2033,17.4274,17.2033,17.4274,85917.933331703,0
+GTY.US,D,20070202,000000,17.441,17.541,17.0578,17.541,75768.5393241,0
+GTY.US,D,20070205,000000,17.5604,17.7098,17.4342,17.574,134852.25395766,0
+GTY.US,D,20070206,000000,17.574,17.6555,17.4944,17.541,82654.339990035,0
+GTY.US,D,20070207,000000,17.3227,17.3227,16.9927,17.1761,176906.95691738,0
+GTY.US,D,20070208,000000,17.0917,17.5478,17.0791,17.3227,268806.94245887,0
+GTY.US,D,20070209,000000,17.3227,17.4013,16.7559,17.3227,253579.24469764,0
+GTY.US,D,20070212,000000,17.2703,17.3227,17.0053,17.1858,139203.02474658,0
+GTY.US,D,20070213,000000,17.1024,17.4168,17.1024,17.3945,86278.608314205,0
+GTY.US,D,20070214,000000,17.3498,17.5236,17.2703,17.2965,116548.51384567,0
+GTY.US,D,20070215,000000,17.3498,17.4877,17.2033,17.4721,99336.073180724,0
+GTY.US,D,20070216,000000,17.4721,17.4944,17.1257,17.3168,92799.611997839,0
+GTY.US,D,20070220,000000,17.2703,17.6332,17.1082,17.6332,75405.803341697,0
+GTY.US,D,20070221,000000,17.541,17.574,17.4071,17.4877,98059.283742667,0
+GTY.US,D,20070222,000000,17.444,17.444,17.1761,17.3615,79929.698122221,0
+GTY.US,D,20070223,000000,17.3129,17.3129,17.1189,17.2033,61264.252527773,0
+GTY.US,D,20070226,000000,17.2421,17.2703,16.7637,17.181,111186.82260579,0
+GTY.US,D,20070227,000000,16.3416,17.0578,16.1301,16.3571,176000.11696138,0
+GTY.US,D,20070228,000000,16.3746,16.7715,16.3454,16.3688,135761.15491357,0
+GTY.US,D,20070301,000000,16.1107,16.4454,15.6691,16.3309,278230.86450167,0
+GTY.US,D,20070302,000000,16.2193,16.3309,15.8273,15.8632,122530.56605545,0
+GTY.US,D,20070305,000000,15.8632,15.9922,15.3498,15.4032,174188.49804927,0
+GTY.US,D,20070306,000000,15.4294,16.3688,15.3401,16.2843,151714.3246396,0
+GTY.US,D,20070307,000000,16.2552,16.3027,15.7729,15.9399,193220.80162591,0
+GTY.US,D,20070308,000000,16.0223,16.3688,15.999,16.1223,115820.98088096,0
+GTY.US,D,20070309,000000,16.2193,16.3416,16.1301,16.2552,75221.343850647,0
+GTY.US,D,20070312,000000,16.1805,16.3309,16.0475,16.2552,66522.89377265,0
+GTY.US,D,20070313,000000,16.1359,16.1359,15.5012,15.5372,114375.18945111,0
+GTY.US,D,20070314,000000,15.5575,15.9758,15.4692,15.8632,75946.815815451,0
+GTY.US,D,20070315,000000,15.8098,16.1261,15.8098,16.1223,92440.998015238,0
+GTY.US,D,20070316,000000,16.1155,16.2416,15.7836,15.8884,250315.65135597,0
+GTY.US,D,20070319,000000,15.9612,16.1223,15.7515,15.7787,156971.93538453,0
+GTY.US,D,20070320,000000,15.7467,16.1485,15.6176,16.1485,126872.06234482,0
+GTY.US,D,20070321,000000,16.1485,16.5356,16.0592,16.4843,76489.889289103,0
+GTY.US,D,20070322,000000,16.5298,16.5298,16.0058,16.4843,157696.37684938,0
+GTY.US,D,20070323,000000,16.4416,16.5551,16.4416,16.4735,116908.15832822,0
+GTY.US,D,20070326,000000,16.4735,16.6832,16.0165,16.1805,167663.37236583,0
+GTY.US,D,20070327,000000,15.9758,15.9758,15.3498,15.7351,243607.09668143,0
+GTY.US,D,20070328,000000,15.6254,15.7467,15.4352,15.5837,71411.585535476,0
+GTY.US,D,20070329,000000,15.6691,15.8932,15.5983,15.8932,95704.591356905,0
+GTY.US,D,20070330,000000,15.8447,15.9864,15.6691,15.8563,121804.06359069,0
+GTY.US,D,20070402,000000,15.6352,15.9699,15.5749,15.8738,109656.53018003,0
+GTY.US,D,20070403,000000,15.9282,16.065,15.9049,15.9321,81383.733551679,0
+GTY.US,D,20070404,000000,15.8932,15.9864,15.7555,15.9826,102231.77804024,0
+GTY.US,D,20070405,000000,16.0126,16.3027,15.9826,16.3027,148991.74377169,0
+GTY.US,D,20070409,000000,16.3309,16.3416,16.0883,16.2941,111654.66958309,0
+GTY.US,D,20070410,000000,16.2756,16.5298,16.2756,16.4153,84829.725384497,0
+GTY.US,D,20070411,000000,16.4843,16.4843,16.0389,16.0534,109120.67020603,0
+GTY.US,D,20070412,000000,15.9922,16.2892,15.9922,16.2484,132861.32805425,0
+GTY.US,D,20070413,000000,16.3571,16.3571,16.1223,16.3309,110022.35766228,0
+GTY.US,D,20070416,000000,16.4416,16.6152,16.4115,16.6124,119806.95468758,0
+GTY.US,D,20070417,000000,16.5483,16.621,16.4153,16.5415,108032.46225882,0
+GTY.US,D,20070418,000000,16.4532,16.7346,16.4532,16.5968,152620.13409566,0
+GTY.US,D,20070419,000000,16.4697,16.5551,16.2038,16.2591,101322.87708433,0
+GTY.US,D,20070420,000000,16.5483,16.6124,16.3261,16.5356,139263.82424364,0
+GTY.US,D,20070423,000000,16.5415,16.6745,16.4027,16.5356,149538.93924514,0
+GTY.US,D,20070424,000000,16.5415,16.5483,16.2892,16.4027,125426.27091496,0
+GTY.US,D,20070425,000000,16.524,16.69,16.4115,16.5677,142833.47607045,0
+GTY.US,D,20070426,000000,16.524,16.6268,16.5066,16.5677,113829.0244776,0
+GTY.US,D,20070427,000000,16.524,16.5677,16.3095,16.3746,131177.49113594,0
+GTY.US,D,20070430,000000,16.4115,16.4115,15.7836,15.8137,181439.09569751,0
+GTY.US,D,20070501,000000,15.8632,16.1155,15.7613,16.0534,208266.10089599,0
+GTY.US,D,20070502,000000,15.9826,16.2145,15.7515,16.1155,210440.45579051,0
+GTY.US,D,20070503,000000,16.0534,16.1592,15.8311,16.099,195579.61601148,0
+GTY.US,D,20070504,000000,15.999,16.1223,15.9476,16.0427,173279.59709337,0
+GTY.US,D,20070507,000000,16.0427,16.1223,15.7787,15.7787,124892.47194086,0
+GTY.US,D,20070508,000000,15.7234,15.9399,15.5575,15.9399,172193.45014605,0
+GTY.US,D,20070509,000000,15.8884,16.0223,15.7904,15.8166,141743.20712335,0
+GTY.US,D,20070510,000000,15.7234,15.7661,15.4459,15.4692,173644.39407566,0
+GTY.US,D,20070511,000000,15.5575,15.8884,15.5575,15.8884,93890.911444895,0
+GTY.US,D,20070514,000000,15.8311,15.868,15.3819,15.4091,105365.52838821,0
+GTY.US,D,20070515,000000,15.3624,15.641,15.182,15.2722,221494.62875422,0
+GTY.US,D,20070516,000000,15.3624,15.4459,15.2266,15.4207,181621.49418866,0
+GTY.US,D,20070517,000000,15.4207,15.4207,15.2013,15.2528,186881.16593349,0
+GTY.US,D,20070518,000000,15.2674,15.3217,15.0858,15.1762,177450.03039104,0
+GTY.US,D,20070521,000000,15.1703,15.4352,15.1703,15.2392,279493.22694042,0
+GTY.US,D,20070522,000000,15.278,15.5905,15.1558,15.345,117820.15078398,0
+GTY.US,D,20070523,000000,15.3925,15.6254,15.2606,15.2606,128876.38474758,0
+GTY.US,D,20070524,000000,15.1878,15.3819,15.0287,15.1285,216055.65001809,0
+GTY.US,D,20070525,000000,15.1606,15.3624,15.1393,15.2392,141743.20712335,0
+GTY.US,D,20070529,000000,15.2674,15.5749,15.2674,15.5749,150876.52818025,0
+GTY.US,D,20070530,000000,15.5313,15.7088,15.4769,15.6797,121258.92911714,0
+GTY.US,D,20070531,000000,15.7234,15.8447,15.542,15.7118,111108.50460959,0
+GTY.US,D,20070601,000000,15.7292,15.8447,15.6458,15.6953,276420.27608951,0
+GTY.US,D,20070604,000000,15.6109,15.8447,15.608,15.7613,70146.13159687,0
+GTY.US,D,20070605,000000,15.6516,15.6953,15.3692,15.4973,153885.58803426,0
+GTY.US,D,20070606,000000,15.3624,15.4827,15.2392,15.4459,103680.66096995,0
+GTY.US,D,20070607,000000,15.3498,15.3925,15.0024,15.0141,148726.90528454,0
+GTY.US,D,20070608,000000,15.0287,15.5177,14.9714,15.377,141743.20712335,0
+GTY.US,D,20070611,000000,15.3023,15.4207,15.1237,15.1946,96068.357839257,0
+GTY.US,D,20070612,000000,15.1654,15.2266,14.9228,14.9228,136128.01289577,0
+GTY.US,D,20070613,000000,14.9529,15.4973,14.9151,15.4769,143462.08103996,0
+GTY.US,D,20070614,000000,15.4585,15.608,15.3692,15.4643,171465.91718135,0
+GTY.US,D,20070615,000000,15.8787,15.8787,15.6293,15.6352,203726.74861622,0
+GTY.US,D,20070618,000000,15.6691,15.6691,15.4032,15.4158,109479.28418863,0
+GTY.US,D,20070619,000000,15.3256,15.4827,15.1703,15.4643,129962.53169489,0
+GTY.US,D,20070620,000000,15.4925,15.4925,15.0315,15.0315,194124.55008207,0
+GTY.US,D,20070621,000000,14.9529,15.0423,14.8956,15.0082,150989.88317475,0
+GTY.US,D,20070622,000000,14.9228,15.0287,14.8443,15.0287,247053.08851425,0
+GTY.US,D,20070625,000000,14.9762,15.1528,14.8394,14.8763,187783.88388969,0
+GTY.US,D,20070626,000000,14.6967,14.7569,14.5308,14.7569,216604.90649145,0
+GTY.US,D,20070627,000000,14.624,14.9714,14.5541,14.8569,129415.33622144,0
+GTY.US,D,20070628,000000,14.8336,15.0423,14.6754,14.6754,200833.1047566,0
+GTY.US,D,20070629,000000,14.7375,14.9413,14.4396,14.4979,254669.51364474,0
+GTY.US,D,20070702,000000,14.5114,14.8122,14.5114,14.8122,184881.99603047,0
+GTY.US,D,20070703,000000,14.8443,14.8443,14.5745,14.7569,68695.187667263,0
+GTY.US,D,20070705,000000,14.7326,14.9306,14.6695,14.8443,179990.21276779,0
+GTY.US,D,20070706,000000,14.82,15.0315,14.6997,14.8122,98059.283742667,0
+GTY.US,D,20070709,000000,14.8811,14.9413,14.7986,14.8811,91896.894041634,0
+GTY.US,D,20070710,000000,14.8122,15.0247,14.5638,14.8394,327710.31960118,0
+GTY.US,D,20070711,000000,14.7918,14.8714,14.6997,14.82,195756.86200288,0
+GTY.US,D,20070712,000000,14.9529,15.1654,14.8811,15.1034,128512.61826523,0
+GTY.US,D,20070713,000000,15.1335,15.1451,15.0082,15.0373,102773.82101394,0
+GTY.US,D,20070716,000000,14.9568,15.0858,14.8714,14.8714,117094.67881917,0
+GTY.US,D,20070717,000000,14.9228,15.0315,14.9228,14.9529,74133.135903441,0
+GTY.US,D,20070718,000000,14.8956,14.8956,14.7132,14.7918,165125.25098897,0
+GTY.US,D,20070719,000000,14.8714,14.9529,14.8122,14.8714,83565.301945841,0
+GTY.US,D,20070720,000000,14.8908,14.9306,14.7433,14.7433,282219.92980813,0
+GTY.US,D,20070723,000000,14.8394,14.9054,14.6308,14.656,169472.93027804,0
+GTY.US,D,20070724,000000,14.6472,14.6472,14.2426,14.26,286746.91608851,0
+GTY.US,D,20070725,000000,14.4396,14.6754,14.3445,14.5541,243792.58667244,0
+GTY.US,D,20070726,000000,14.2911,14.5037,14.0339,14.3145,470544.82617158,0
+GTY.US,D,20070727,000000,14.1824,14.2086,13.8699,13.8699,362336.14842131,0
+GTY.US,D,20070730,000000,13.8767,14.0942,13.6837,13.9126,221674.96624547,0
+GTY.US,D,20070731,000000,14.0718,14.2251,13.8389,13.903,234182.14413869,0
+GTY.US,D,20070801,000000,13.8214,14.131,13.6594,14.0942,215686.73103599,0
+GTY.US,D,20070802,000000,14.0223,14.2726,13.8583,14.0339,172917.89161091,0
+GTY.US,D,20070803,000000,14.0582,14.0582,13.5157,13.6206,235093.10609449,0
+GTY.US,D,20070806,000000,13.1325,14.1611,13.1325,14.0515,316290.31915522,0
+GTY.US,D,20070807,000000,13.9583,14.6414,13.8865,14.4289,284031.54872025,0
+GTY.US,D,20070808,000000,14.7326,15.2887,14.3862,15.2887,307057.03960317,0
+GTY.US,D,20070809,000000,14.9675,15.8447,14.6201,14.6201,442814.07251694,0
+GTY.US,D,20070810,000000,14.2863,15.1762,14.195,14.7132,286202.8121149,0
+GTY.US,D,20070813,000000,15.0082,15.1034,14.3445,14.4891,117820.15078398,0
+GTY.US,D,20070814,000000,14.4444,14.4803,13.8272,13.9583,183611.38959212,0
+GTY.US,D,20070815,000000,13.8767,14.3445,13.6342,13.6788,218782.35288581,0
+GTY.US,D,20070816,000000,13.6837,14.5037,13.6342,14.4221,286566.57859727,0
+GTY.US,D,20070817,000000,14.9228,15.1703,14.2668,14.8064,275147.60865125,0
+GTY.US,D,20070820,000000,14.9228,15.0946,14.6308,14.7986,178172.41085599,0
+GTY.US,D,20070821,000000,14.6997,15.1034,14.6094,14.8122,151714.3246396,0
+GTY.US,D,20070822,000000,14.8996,15.0082,14.6919,14.82,125611.76090597,0
+GTY.US,D,20070823,000000,14.8956,14.8956,14.2804,14.4221,246869.65952315,0
+GTY.US,D,20070824,000000,14.3979,14.5638,14.2426,14.5492,146820.48037702,0
+GTY.US,D,20070827,000000,14.559,14.6695,14.2533,14.5356,108210.73875017,0
+GTY.US,D,20070828,000000,14.3979,14.5037,14.195,14.195,130865.24965109,0
+GTY.US,D,20070829,000000,14.2329,14.8647,14.2009,14.7482,226389.50351674,0
+GTY.US,D,20070830,000000,14.6472,15.0607,14.6472,14.9675,194311.07057303,0
+GTY.US,D,20070831,000000,15.1082,15.2121,14.8394,15.0423,150443.71820124,0
+GTY.US,D,20070904,000000,15.0898,15.3624,14.9151,15.1703,105856.04636441,0
+GTY.US,D,20070905,000000,15.1451,15.1946,14.7986,15.1034,114191.76046,0
+GTY.US,D,20070906,000000,15.1703,15.3401,14.9151,15.1703,84101.161919844,0
+GTY.US,D,20070907,000000,14.9568,14.9627,14.5114,14.5492,136128.01289577,0
+GTY.US,D,20070910,000000,14.5823,14.7132,14.3008,14.4648,134127.8124928,0
+GTY.US,D,20070911,000000,14.5172,14.8287,14.4648,14.7725,113829.0244776,0
+GTY.US,D,20070912,000000,14.7482,14.754,14.5356,14.6919,67606.979720057,0
+GTY.US,D,20070913,000000,14.7569,15.1451,14.5037,14.8714,85553.136349401,0
+GTY.US,D,20070914,000000,14.8511,15.182,14.7433,15.0946,132683.0515629,0
+GTY.US,D,20070917,000000,14.9481,15.0141,13.6109,14.7793,308319.40204193,0
+GTY.US,D,20070918,000000,14.8956,15.377,14.8956,15.3256,211527.63323776,0
+GTY.US,D,20070919,000000,15.4769,15.7088,15.3925,15.6691,266266.76008211,0
+GTY.US,D,20070920,000000,15.6846,15.7904,15.2722,15.4973,101864.92005804,0
+GTY.US,D,20070921,000000,15.641,15.6797,15.4585,15.5488,161864.74914715,0
+GTY.US,D,20070924,000000,15.5837,15.7351,15.542,15.6623,113469.37999505,0
+GTY.US,D,20070925,000000,15.4032,15.4585,15.0858,15.1762,86639.283296707,0
+GTY.US,D,20070926,000000,15.3101,15.3819,15.0985,15.2819,81020.997569277,0
+GTY.US,D,20070927,000000,15.3217,15.4459,15.1237,15.4352,48756.044134607,0
+GTY.US,D,20070928,000000,15.4769,15.4769,15.0082,15.0082,87547.153752662,0
+GTY.US,D,20071001,000000,14.9714,15.3819,14.8956,15.2935,160963.0616909,0
+GTY.US,D,20071002,000000,15.2819,15.4585,15.2013,15.2935,139203.02474658,0
+GTY.US,D,20071003,000000,15.2013,15.3692,15.1082,15.2965,69062.045649464,0
+GTY.US,D,20071004,000000,15.2965,15.4643,15.2819,15.4643,99872.963654676,0
+GTY.US,D,20071005,000000,15.5526,15.9399,15.5526,15.9399,202649.87616847,0
+GTY.US,D,20071008,000000,15.7661,15.9166,15.6565,15.8098,210986.62076402,0
+GTY.US,D,20071009,000000,15.8563,16.0271,15.6691,15.9476,178719.60632944,0
+GTY.US,D,20071010,000000,15.8884,16.0321,15.7186,15.9826,131411.41462459,0
+GTY.US,D,20071011,000000,16.0321,16.1261,15.6749,15.8098,116003.37937211,0
+GTY.US,D,20071012,000000,15.899,15.9922,15.7661,15.8311,81744.408534181,0
+GTY.US,D,20071015,000000,15.9282,15.9282,15.3498,15.5575,116370.23735431,0
+GTY.US,D,20071016,000000,15.4886,15.5488,15.1703,15.4091,159326.62777029,0
+GTY.US,D,20071017,000000,15.5789,15.5983,15.0141,15.3576,128154.00428263,0
+GTY.US,D,20071018,000000,15.2965,15.3401,15.08,15.3101,123256.03802025,0
+GTY.US,D,20071019,000000,15.2819,15.3139,14.5823,14.6967,176906.95691738,0
+GTY.US,D,20071022,000000,14.5269,15.0684,14.5221,15.0082,119271.09471357,0
+GTY.US,D,20071023,000000,15.1528,15.2207,14.8569,15.0373,121983.370582,0
+GTY.US,D,20071024,000000,14.8956,15.115,14.624,15.115,127236.85932712,0
+GTY.US,D,20071025,000000,15.1451,15.3983,14.8996,15.1528,142100.790606,0
+GTY.US,D,20071026,000000,15.3401,15.4032,15.0684,15.3101,212433.44269382,0
+GTY.US,D,20071029,000000,15.3624,15.4158,15.0985,15.3101,200105.5717919,0
+GTY.US,D,20071030,000000,15.2935,15.641,15.1451,15.641,169110.19429564,0
+GTY.US,D,20071031,000000,15.5837,15.6846,15.1762,15.6846,207726.1189222,0
+GTY.US,D,20071101,000000,15.3576,15.3576,14.7132,14.8122,403295.42993418,0
+GTY.US,D,20071102,000000,14.9413,15.4207,14.5492,14.8094,141016.70465859,0
+GTY.US,D,20071105,000000,14.5492,14.7074,14.4057,14.5687,170566.290725,0
+GTY.US,D,20071106,000000,14.6472,14.7667,14.3688,14.7482,117820.15078398,0
+GTY.US,D,20071107,000000,14.5356,14.5939,14.2426,14.3319,254669.51364474,0
+GTY.US,D,20071108,000000,14.5037,14.6046,14.3008,14.4484,182528.33414466,0
+GTY.US,D,20071109,000000,14.3862,14.8763,14.3445,14.8064,153707.31154291,0
+GTY.US,D,20071112,000000,14.8064,15.1558,14.6967,14.7918,119992.44467858,0
+GTY.US,D,20071113,000000,14.9568,15.278,14.9568,15.1451,119992.44467858,0
+GTY.US,D,20071114,000000,15.1654,15.3023,14.8511,14.9529,100233.63863718,0
+GTY.US,D,20071115,000000,14.9481,15.1451,14.6133,15.0548,199743.86630945,0
+GTY.US,D,20071116,000000,15.115,15.2043,14.5221,14.7482,297441.44456967,0
+GTY.US,D,20071119,000000,14.5687,14.656,14.2377,14.4396,118541.50074898,0
+GTY.US,D,20071120,000000,14.4348,14.6046,14.1427,14.5172,164038.07354171,0
+GTY.US,D,20071121,000000,14.4774,14.7268,14.3639,14.7268,89725.630646973,0
+GTY.US,D,20071123,000000,14.8287,15.0024,14.656,14.8122,59994.676589367,0
+GTY.US,D,20071126,000000,14.6967,14.885,14.0942,14.1582,144189.61400466,0
+GTY.US,D,20071127,000000,14.1708,14.5939,14.0291,14.5356,186153.63296878,0
+GTY.US,D,20071128,000000,14.6201,15.0199,14.6133,14.9714,206635.84997509,0
+GTY.US,D,20071129,000000,14.9714,15.049,14.6803,14.8094,112923.21502155,0
+GTY.US,D,20071130,000000,14.9878,15.0607,14.7918,14.9627,150825.00318274,0
+GTY.US,D,20071203,000000,14.8287,14.8336,14.5269,14.6967,133770.22901016,0
+GTY.US,D,20071204,000000,14.5114,14.5687,14.3513,14.3513,92440.998015238,0
+GTY.US,D,20071205,000000,14.6308,14.7569,14.4939,14.7132,99693.656663376,0
+GTY.US,D,20071206,000000,14.6861,15.2819,14.5939,15.2266,108571.41373267,0
+GTY.US,D,20071207,000000,15.3324,15.3324,15.1285,15.1946,74862.729868045,0
+GTY.US,D,20071210,000000,15.1946,15.4459,15.1654,15.3925,69785.456614368,0
+GTY.US,D,20071211,000000,15.4769,15.6516,14.5492,14.5492,252314.82125898,0
+GTY.US,D,20071212,000000,14.9306,15.2169,14.5823,14.7608,119068.08622343,0
+GTY.US,D,20071213,000000,14.6919,14.8248,14.4939,14.8248,104949.2064084,0
+GTY.US,D,20071214,000000,14.5891,14.7608,14.2668,14.3145,143196.21205285,0
+GTY.US,D,20071217,000000,14.2086,14.3396,14.0175,14.0223,125245.93342371,0
+GTY.US,D,20071218,000000,14.2533,14.5541,13.9058,14.5541,160775.5107,0
+GTY.US,D,20071219,000000,14.5891,14.7667,14.5037,14.6336,203181.61414267,0
+GTY.US,D,20071220,000000,14.8122,14.8996,14.4532,14.8569,103500.3234787,0
+GTY.US,D,20071221,000000,15.0607,15.3925,15.049,15.3498,365050.48528963,0
+GTY.US,D,20071224,000000,15.3576,15.5983,15.3576,15.5749,103500.3234787,0
+GTY.US,D,20071226,000000,15.3819,15.5012,15.345,15.442,116003.37937211,0
+GTY.US,D,20071227,000000,15.247,15.5488,14.9568,15.0684,203181.61414267,0
+GTY.US,D,20071228,000000,14.9365,14.9675,14.5745,14.6201,190501.31225785,0
+GTY.US,D,20071231,000000,14.5745,14.7181,14.4057,14.7181,170203.5547426,0
+GTY.US,D,20080102,000000,14.7268,14.8336,14.4057,14.6336,219503.70285081,0
+GTY.US,D,20080103,000000,14.7569,15.0141,14.6695,14.754,314341.64374976,0
+GTY.US,D,20080104,000000,14.5308,14.7667,14.1708,14.2251,224526.35960714,0
+GTY.US,D,20080107,000000,14.26,14.9936,14.26,14.8569,239982.82835726,0
+GTY.US,D,20080108,000000,14.8511,15.0985,14.2911,14.6308,340395.77398575,0
+GTY.US,D,20080109,000000,14.624,14.8811,14.2426,14.8811,227257.18447465,0
+GTY.US,D,20080110,000000,14.7375,15.049,14.4979,14.983,222403.52971012,0
+GTY.US,D,20080111,000000,14.9228,15.0373,14.5114,14.5114,153707.31154291,0
+GTY.US,D,20080114,000000,14.6754,14.7793,14.4484,14.7132,92799.611997839,0
+GTY.US,D,20080115,000000,14.4803,14.7268,14.3145,14.6754,140836.36716735,0
+GTY.US,D,20080116,000000,14.6657,15.3023,14.3639,15.1237,248114.50346275,0
+GTY.US,D,20080117,000000,15.1451,15.1451,14.7268,14.8094,139610.07222684,0
+GTY.US,D,20080118,000000,14.8956,15.3139,14.3145,14.8394,266630.52656446,0
+GTY.US,D,20080122,000000,14.3445,15.3925,14.1766,14.6919,341934.3104111,0
+GTY.US,D,20080123,000000,14.3193,15.1762,14.26,15.0742,503169.42408881,0
+GTY.US,D,20080124,000000,15.1082,15.2121,14.7433,14.9878,393779.79339583,0
+GTY.US,D,20080125,000000,15.1762,15.2207,14.6695,14.8336,152388.2716069,0
+GTY.US,D,20080128,000000,14.7841,15.1528,14.656,15.1528,220919.60978212,0
+GTY.US,D,20080129,000000,15.2121,15.2266,14.7793,14.9936,150989.88317475,0
+GTY.US,D,20080130,000000,14.8647,15.3576,14.754,14.8714,237090.2149976,0
+GTY.US,D,20080131,000000,14.656,15.1528,14.5114,14.5114,249227.44340877,0
+GTY.US,D,20080201,000000,14.5997,15.247,14.4484,15.1393,283305.0462555,0
+GTY.US,D,20080204,000000,15.049,15.1606,14.8248,14.9413,129904.82369769,0
+GTY.US,D,20080205,000000,14.7608,15.0423,14.6657,14.7074,138984.55875718,0
+GTY.US,D,20080206,000000,14.7793,15.345,14.6201,14.6201,242600.29823028,0
+GTY.US,D,20080207,000000,14.6201,15.2169,14.6201,15.2043,317018.88261987,0
+GTY.US,D,20080208,000000,15.1703,15.2169,14.7608,14.9529,166892.55840323,0
+GTY.US,D,20080211,000000,14.9529,14.9714,14.624,14.8122,299438.55347277,0
+GTY.US,D,20080212,000000,14.8569,15.1654,14.8094,15.0548,197748.81840624,0
+GTY.US,D,20080213,000000,15.1946,15.2935,15.0287,15.2121,147912.81032403,0
+GTY.US,D,20080214,000000,15.2169,15.2266,14.7132,14.885,199059.61434265,0
+GTY.US,D,20080215,000000,14.8094,15.2121,14.6472,15.2121,223394.87066203,0
+GTY.US,D,20080219,000000,15.3498,15.3819,14.7918,14.9413,112015.34456559,0
+GTY.US,D,20080220,000000,14.8094,15.0985,14.7433,15.0858,112869.62902415,0
+GTY.US,D,20080221,000000,15.1606,15.2887,14.6618,14.8094,189426.50081,0
+GTY.US,D,20080222,000000,14.7569,15.0946,14.6201,14.9675,193946.27359072,0
+GTY.US,D,20080225,000000,15.0082,15.3256,14.7841,15.3256,162287.25412665,0
+GTY.US,D,20080226,000000,15.0946,15.5488,15.0946,15.3877,174035.98405667,0
+GTY.US,D,20080227,000000,15.377,15.7515,15.182,15.7515,216966.61197389,0
+GTY.US,D,20080228,000000,15.442,15.7661,14.9675,14.983,214106.97461263,0
+GTY.US,D,20080229,000000,14.8336,15.0684,14.7326,14.82,137120.38434762,0
+GTY.US,D,20080303,000000,14.8122,14.8956,14.5356,14.8336,190993.89123395,0
+GTY.US,D,20080304,000000,14.656,15.0607,14.5687,14.9936,164807.85700437,0
+GTY.US,D,20080305,000000,14.9878,15.0898,14.6997,14.7793,159702.76025204,0
+GTY.US,D,20080306,000000,14.656,14.6967,14.2251,14.3736,242454.99773733,0
+GTY.US,D,20080307,000000,14.0942,14.5687,14.0854,14.4057,259384.05091602,0
+GTY.US,D,20080310,000000,14.3979,14.656,14.2145,14.2484,226930.51599049,0
+GTY.US,D,20080311,000000,14.6695,15.1703,14.4706,15.1703,203110.50964612,0
+GTY.US,D,20080312,000000,15.0024,15.3498,14.8647,14.8908,193767.99709938,0
+GTY.US,D,20080313,000000,14.5541,15.3256,14.5114,15.2207,365636.83976117,0
+GTY.US,D,20080314,000000,15.2887,15.3139,14.7268,15.0247,133584.73901915,0
+GTY.US,D,20080317,000000,14.7793,15.2965,14.5172,14.8763,254138.80617049,0
+GTY.US,D,20080318,000000,15.1703,15.2935,7.354,8.50121,5119220.7846417,0
+GTY.US,D,20080319,000000,8.77166,9.60407,8.27996,8.96497,2236787.7339825,0
+GTY.US,D,20080320,000000,9.06026,9.32946,8.68928,8.91558,1284824.2461669,0
+GTY.US,D,20080324,000000,9.19107,9.19107,8.60689,8.67114,1134708.2269498,0
+GTY.US,D,20080325,000000,8.65192,8.65192,7.66784,8.06027,933088.85073132,0
+GTY.US,D,20080326,000000,7.92722,8.44552,7.91693,8.40233,639839.47995827,0
+GTY.US,D,20080327,000000,8.19252,8.77166,8.19252,8.68928,482535.72358984,0
+GTY.US,D,20080328,000000,8.39175,8.58001,8.27996,8.30277,486683.48588861,0
+GTY.US,D,20080331,000000,8.33149,8.88666,8.27996,8.78738,813229.34054629,0
+GTY.US,D,20080401,000000,8.82698,8.98758,8.65192,8.82698,384450.67734843,0
+GTY.US,D,20080402,000000,8.82698,8.93703,8.73819,8.9313,246869.65952315,0
+GTY.US,D,20080403,000000,8.88666,9.37991,8.81223,9.36147,460033.72668152,0
+GTY.US,D,20080404,000000,9.29549,9.95629,9.29549,9.79136,630333.11791948,0
+GTY.US,D,20080407,000000,9.98548,10.1058,9.79621,9.94465,422870.80698448,0
+GTY.US,D,20080408,000000,10.0204,10.0204,9.75352,9.79136,243065.05370773,0
+GTY.US,D,20080409,000000,9.79136,9.86804,9.6293,9.78748,269343.83293282,0
+GTY.US,D,20080410,000000,9.79621,9.92533,9.6458,9.68947,315202.11120801,0
+GTY.US,D,20080411,000000,9.71858,10.1795,9.63998,9.69918,396680.65075509,0
+GTY.US,D,20080414,000000,9.66424,9.92237,9.64871,9.75352,269419.05942917,0
+GTY.US,D,20080415,000000,9.79621,10.0126,9.54391,9.99997,280926.65237088,0
+GTY.US,D,20080416,000000,10.0719,10.2066,9.99228,10.0795,269010.98144897,0
+GTY.US,D,20080417,000000,10.0272,10.0659,9.8263,9.83794,218859.64038206,0
+GTY.US,D,20080418,000000,9.99228,10.2066,9.71858,9.98548,263041.29523859,0
+GTY.US,D,20080421,000000,9.87869,10.0883,9.80397,9.88253,240981.38280882,0
+GTY.US,D,20080422,000000,9.86026,10.0078,9.6293,9.66424,398790.08415275,0
+GTY.US,D,20080423,000000,9.71858,10.1795,9.61572,9.99228,314033.52426471,0
+GTY.US,D,20080424,000000,10.0126,10.2902,9.94081,10.2717,167992.10184989,0
+GTY.US,D,20080425,000000,10.2611,10.3377,9.86804,10.1058,230876.30029907,0
+GTY.US,D,20080428,000000,10.1892,10.3688,10.0757,10.3125,231310.14077802,0
+GTY.US,D,20080429,000000,10.3076,10.4279,10.0184,10.13,214269.79360472,0
+GTY.US,D,20080430,000000,10.13,10.5056,9.96507,9.99228,223167.13017307,0
+GTY.US,D,20080501,000000,9.84474,10.3319,9.84474,10.2775,302792.83081004,0
+GTY.US,D,20080502,000000,10.3193,10.3202,9.94081,10.0078,127378.03782027,0
+GTY.US,D,20080505,000000,10.0883,10.0883,9.81854,10.0476,168229.11683839,0
+GTY.US,D,20080506,000000,9.83212,10.13,9.77292,10.13,232582.80821628,0
+GTY.US,D,20080507,000000,10.2902,10.2902,9.60407,9.6293,242039.70625747,0
+GTY.US,D,20080508,000000,9.72441,9.76031,9.56138,9.6526,271246.13584053,0
+GTY.US,D,20080509,000000,9.6293,9.69529,9.574,9.62154,127952.02629242,0
+GTY.US,D,20080512,000000,9.68365,9.9059,9.6361,9.85541,218912.19587951,0
+GTY.US,D,20080513,000000,9.92533,9.92533,9.54391,9.59825,256614.0670504,0
+GTY.US,D,20080514,000000,9.65648,9.79621,9.59825,9.64871,198806.11135495,0
+GTY.US,D,20080515,000000,9.6526,9.83212,9.6099,9.67685,214357.38610048,0
+GTY.US,D,20080516,000000,9.71082,9.7836,9.6458,9.7312,207582.87942914,0
+GTY.US,D,20080519,000000,9.77777,9.86419,9.6526,9.7312,184815.01353372,0
+GTY.US,D,20080520,000000,9.71567,9.77777,9.574,9.64871,200839.28775631,0
+GTY.US,D,20080521,000000,9.71082,9.75352,9.56138,9.61572,173434.17208586,0
+GTY.US,D,20080522,000000,9.61572,9.76031,9.48859,9.51771,159485.32476259,0
+GTY.US,D,20080523,000000,9.4721,9.68947,9.37991,9.6526,171440.1546826,0
+GTY.US,D,20080527,000000,9.74284,9.77777,9.51771,9.6458,157628.36385268,0
+GTY.US,D,20080528,000000,9.64871,9.71082,9.36147,9.44202,129637.92421063,0
+GTY.US,D,20080529,000000,9.44784,9.61572,9.41388,9.574,204207.99209288,0
+GTY.US,D,20080530,000000,9.62154,9.62154,9.43523,9.60407,206320.51699039,0
+GTY.US,D,20080602,000000,9.60407,9.60407,9.23629,9.52353,226007.18803529,0
+GTY.US,D,20080603,000000,9.53906,9.6458,9.16147,9.41388,207569.48292979,0
+GTY.US,D,20080604,000000,9.40611,9.60407,9.18534,9.50703,146246.49190487,0
+GTY.US,D,20080605,000000,9.46337,10.0184,9.45658,9.86026,318233.84206092,0
+GTY.US,D,20080606,000000,9.66424,9.85056,9.51286,9.51286,158129.18682838,0
+GTY.US,D,20080609,000000,9.47598,9.672,9.24018,9.32946,198690.69536054,0
+GTY.US,D,20080610,000000,9.32946,9.47598,9.24018,9.30131,186428.77645544,0
+GTY.US,D,20080611,000000,9.24018,9.40029,9.22465,9.22465,110749.89062699,0
+GTY.US,D,20080612,000000,9.29549,9.37991,8.99418,9.05357,175268.46199688,0
+GTY.US,D,20080613,000000,9.12033,9.45658,9.12033,9.30713,201785.28671041,0
+GTY.US,D,20080616,000000,9.38574,9.83212,9.34983,9.71858,265197.101134,0
+GTY.US,D,20080617,000000,9.73799,9.93016,9.51771,9.7312,151975.04112695,0
+GTY.US,D,20080618,000000,9.76031,9.77777,9.51771,9.574,624439.68870539,0
+GTY.US,D,20080619,000000,9.574,9.7477,9.49539,9.6526,615610.36513375,0
+GTY.US,D,20080620,000000,9.60407,9.71082,9.46337,9.66424,515811.59747547,0
+GTY.US,D,20080623,000000,9.61572,9.71858,9.38574,9.48083,506013.60395082,0
+GTY.US,D,20080624,000000,9.27997,9.30713,9.01961,9.14323,221720.30824327,0
+GTY.US,D,20080625,000000,9.14615,9.24018,8.9313,9.04697,198641.23136294,0
+GTY.US,D,20080626,000000,8.93703,8.99981,8.46328,8.47472,254396.43115799,0
+GTY.US,D,20080627,000000,8.49685,8.49685,7.9212,8.27074,1106962.0157959,0
+GTY.US,D,20080630,000000,8.436,8.436,7.91218,7.94925,284332.45470565,0
+GTY.US,D,20080701,000000,7.85008,7.99243,7.59233,7.97904,332914.3443487,0
+GTY.US,D,20080702,000000,7.97904,7.97904,7.45298,7.69171,316426.34514862,0
+GTY.US,D,20080703,000000,7.67501,7.83299,7.50238,7.54148,236763.54651345,0
+GTY.US,D,20080707,000000,7.53052,7.91218,7.53052,7.65735,367103.24119004,0
+GTY.US,D,20080708,000000,7.60252,8.06027,7.56293,8.03862,287401.28355677,0
+GTY.US,D,20080709,000000,8.02339,8.2294,7.71751,7.75158,331642.7074104,0
+GTY.US,D,20080710,000000,7.75808,8.17545,7.75808,8.03513,174903.66501457,0
+GTY.US,D,20080711,000000,7.45298,8.20641,7.23765,8.07298,207326.2849416,0
+GTY.US,D,20080714,000000,8.06773,8.42533,7.94362,8.31936,312221.9053526,0
+GTY.US,D,20080715,000000,8.26113,8.55148,7.98739,8.09326,234576.82561954,0
+GTY.US,D,20080716,000000,8.06027,8.77166,7.95682,8.75517,207153.16094999,0
+GTY.US,D,20080717,000000,8.81961,9.09548,8.5738,8.9212,216922.30047604,0
+GTY.US,D,20080718,000000,8.91558,9.07055,8.65192,8.94352,127719.13330372,0
+GTY.US,D,20080721,000000,9.01398,9.19107,8.89879,9.1146,96443.459821059,0
+GTY.US,D,20080722,000000,9.10306,9.67685,8.96497,9.672,170927.99620745,0
+GTY.US,D,20080723,000000,9.67685,10.0272,9.54391,9.94081,220843.35278582,0
+GTY.US,D,20080724,000000,9.97966,9.99228,9.68365,9.7477,155433.39895917,0
+GTY.US,D,20080725,000000,9.81854,10.033,9.54876,9.9699,154497.70500457,0
+GTY.US,D,20080728,000000,9.98548,10.0078,9.45658,9.53906,155180.92647142,0
+GTY.US,D,20080729,000000,9.58757,10.2349,9.47598,10.2066,242428.20473863,0
+GTY.US,D,20080730,000000,10.5648,10.5648,10.0126,10.2193,286274.9471114,0
+GTY.US,D,20080731,000000,10.1795,10.4153,9.94465,10.3202,208479.41438565,0
+GTY.US,D,20080801,000000,10.2775,10.6744,10.1892,10.5444,183431.05210086,0
+GTY.US,D,20080804,000000,10.5813,10.6133,10.4755,10.5327,179616.14128595,0
+GTY.US,D,20080805,000000,10.5919,11.0412,10.5483,11.0335,256348.1980633,0
+GTY.US,D,20080806,000000,11.0771,11.1742,10.7909,11.0005,209568.6528328,0
+GTY.US,D,20080807,000000,10.8724,11.0276,10.3629,10.4978,178093.06235984,0
+GTY.US,D,20080808,000000,10.5114,10.919,10.4377,10.8384,168038.47434764,0
+GTY.US,D,20080811,000000,10.8384,11.3654,10.6977,11.0878,278765.69397571,0
+GTY.US,D,20080812,000000,11.0665,11.2955,11.0122,11.1742,158067.35683138,0
+GTY.US,D,20080813,000000,11.1965,11.4469,10.952,11.4255,152682.99459261,0
+GTY.US,D,20080814,000000,11.3518,11.8108,11.3518,11.5293,256229.69056905,0
+GTY.US,D,20080815,000000,11.6137,11.7681,11.3265,11.5516,188550.57585249,0
+GTY.US,D,20080818,000000,11.5837,11.6137,11.2227,11.5051,139529.69323074,0
+GTY.US,D,20080819,000000,11.3896,11.5449,11.2227,11.4537,142377.99509255,0
+GTY.US,D,20080820,000000,11.4333,11.5895,11.1499,11.5895,208747.34437265,0
+GTY.US,D,20080821,000000,11.4537,11.6293,11.4187,11.4401,176943.02441563,0
+GTY.US,D,20080822,000000,11.5662,11.641,11.5099,11.5837,126331.04987106,0
+GTY.US,D,20080825,000000,11.4798,11.5293,11.0878,11.2441,107317.29529351,0
+GTY.US,D,20080826,000000,11.2441,11.3916,11.2092,11.3323,52669.882944727,0
+GTY.US,D,20080827,000000,11.2596,11.6293,11.1557,11.572,95310.940376002,0
+GTY.US,D,20080828,000000,11.541,11.7681,11.3518,11.7506,91526.944559582,0
+GTY.US,D,20080829,000000,11.641,11.7234,11.474,11.5449,86007.586827354,0
+GTY.US,D,20080902,000000,11.7089,11.8108,11.5051,11.7021,77726.48922911,0
+GTY.US,D,20080903,000000,11.7021,11.8496,11.6536,11.8059,101510.42807523,0
+GTY.US,D,20080904,000000,11.6536,11.8108,11.31,11.3207,89316.522166821,0
+GTY.US,D,20080905,000000,11.31,11.5516,11.0335,11.2625,98193.248736168,0
+GTY.US,D,20080908,000000,11.6681,11.8952,11.4537,11.6536,116823.65733231,0
+GTY.US,D,20080909,000000,11.7807,11.8544,11.3323,11.3323,141419.63013905,0
+GTY.US,D,20080910,000000,11.4449,11.7234,11.344,11.5837,114355.60995205,0
+GTY.US,D,20080911,000000,11.3381,11.5293,11.2828,11.5293,96571.241814859,0
+GTY.US,D,20080912,000000,11.344,11.5449,11.0878,11.5148,146169.20440862,0
+GTY.US,D,20080915,000000,11.1499,11.5837,10.9791,10.9956,184566.66304577,0
+GTY.US,D,20080916,000000,10.6812,11.8835,10.6812,11.8835,234098.67364273,0
+GTY.US,D,20080917,000000,11.6623,11.7089,11.1742,11.1742,249827.19437967,0
+GTY.US,D,20080918,000000,11.3916,11.8903,11.1557,11.8001,286087.39612051,0
+GTY.US,D,20080919,000000,11.9864,12.7579,11.6564,12.165,576525.56302994,0
+GTY.US,D,20080922,000000,12.3435,12.3435,11.9631,12.0048,248491.66644446,0
+GTY.US,D,20080923,000000,11.5837,12.1378,11.3323,11.5177,210001.46281181,0
+GTY.US,D,20080924,000000,11.5177,11.6196,10.9675,11.4585,108725.98872517,0
+GTY.US,D,20080925,000000,11.5293,11.641,11.1965,11.3052,141374.28814125,0
+GTY.US,D,20080926,000000,11.1024,11.7292,10.7996,11.5788,112501.740542,0
+GTY.US,D,20080929,000000,11.5051,11.5837,11.31,11.3207,125614.85240581,0
+GTY.US,D,20080930,000000,11.474,12.4125,11.2828,12.23,221749.16224187,0
+GTY.US,D,20081001,000000,12.1378,12.2271,11.901,12.0874,69558.746625367,0
+GTY.US,D,20081002,000000,12.36,12.36,10.8656,11.1742,187674.65089499,0
+GTY.US,D,20081003,000000,11.4255,11.7642,10.4279,10.4454,268306.11948316,0
+GTY.US,D,20081006,000000,10.0078,10.654,9.3246,10.4706,270915.34535657,0
+GTY.US,D,20081007,000000,10.6317,10.6317,9.48859,9.58176,271661.42732038,0
+GTY.US,D,20081008,000000,9.14323,10.0184,9.14323,9.46822,362597.89540861,0
+GTY.US,D,20081009,000000,9.56817,9.83212,8.27579,8.27579,197266.54442964,0
+GTY.US,D,20081010,000000,8.18234,10.2008,7.47036,10.0184,697047.68468283,0
+GTY.US,D,20081013,000000,10.5852,10.8627,10.1523,10.8559,224470.71260983,0
+GTY.US,D,20081014,000000,11.1965,11.31,9.93016,10.5249,141647.370628,0
+GTY.US,D,20081015,000000,10.1563,10.2008,9.76031,9.81854,183655.70108997,0
+GTY.US,D,20081016,000000,9.93016,10.654,9.13751,10.6482,213851.41062503,0
+GTY.US,D,20081017,000000,10.3125,10.7288,9.86026,9.86026,176307.20594647,0
+GTY.US,D,20081020,000000,9.64871,10.0592,9.52353,10.033,141704.04812524,0
+GTY.US,D,20081021,000000,9.8098,10.0476,9.50024,9.62154,114248.43795725,0
+GTY.US,D,20081022,000000,9.31296,9.6361,8.77166,9.01398,135780.73441261,0
+GTY.US,D,20081023,000000,9.09548,9.38574,8.47986,9.20737,188588.70435065,0
+GTY.US,D,20081024,000000,8.62213,8.77166,8.39175,8.59349,173801.03006807,0
+GTY.US,D,20081027,000000,8.2002,9.04697,8.2002,8.38554,156337.14741532,0
+GTY.US,D,20081028,000000,8.65192,9.37991,8.06027,9.30713,273866.69721339,0
+GTY.US,D,20081029,000000,8.90995,9.65648,8.81961,9.31781,215272.47005608,0
+GTY.US,D,20081030,000000,9.58176,10.2126,9.18534,10.2008,214099.76111297,0
+GTY.US,D,20081031,000000,10.1136,10.9675,10.1136,10.7404,476526.87838136,0
+GTY.US,D,20081103,000000,10.6744,10.9336,10.4541,10.8045,241870.70426568,0
+GTY.US,D,20081104,000000,10.9035,10.9035,10.0272,10.5541,179479.08479259,0
+GTY.US,D,20081105,000000,10.2349,10.6812,10.0398,10.1892,255211.55661844,0
+GTY.US,D,20081106,000000,10.1136,10.6211,10.0524,10.13,197025.40744134,0
+GTY.US,D,20081107,000000,10.1892,10.4823,10.0184,10.4347,182144.98816326,0
+GTY.US,D,20081110,000000,10.5813,10.7103,9.5934,9.672,169011.26630044,0
+GTY.US,D,20081111,000000,9.51286,10.7142,9.3246,10.2066,278028.88651147,0
+GTY.US,D,20081112,000000,10.1136,10.3872,9.9059,10.0941,161468.0066664,0
+GTY.US,D,20081113,000000,10.2533,10.4755,9.21883,10.2717,294372.61571855,0
+GTY.US,D,20081114,000000,10.0048,10.2533,9.3246,9.32946,160158.24122994,0
+GTY.US,D,20081117,000000,8.95847,9.76031,8.68928,9.22465,281139.96586053,0
+GTY.US,D,20081118,000000,9.18534,9.246,8.23455,8.89879,211830.60022307,0
+GTY.US,D,20081119,000000,8.71742,9.06026,8.00514,8.00514,253049.56772334,0
+GTY.US,D,20081120,000000,7.85008,8.40844,7.50238,7.71751,292574.39330579,0
+GTY.US,D,20081121,000000,8.02339,8.77166,7.36477,8.67114,364686.71880727,0
+GTY.US,D,20081124,000000,8.83241,9.76031,8.68287,9.56817,193820.55259682,0
+GTY.US,D,20081125,000000,9.6458,9.69918,9.14615,9.69918,209767.53932316,0
+GTY.US,D,20081126,000000,9.47598,10.2232,9.06026,10.2232,213739.08613048,0
+GTY.US,D,20081128,000000,10.195,10.3202,9.80884,10.3202,87919.164234613,0
+GTY.US,D,20081201,000000,10.1,10.2066,8.45716,8.64658,244607.71213289,0
+GTY.US,D,20081202,000000,8.73188,9.58757,8.61135,9.31781,183787.60508357,0
+GTY.US,D,20081203,000000,9.29161,10.0204,8.93703,9.83794,199296.62933116,0
+GTY.US,D,20081204,000000,9.6458,10.2717,9.52838,10.0078,272369.38078604,0
+GTY.US,D,20081205,000000,9.72441,10.1689,9.43523,10.1689,216837.79948015,0
+GTY.US,D,20081208,000000,10.195,10.7996,9.79136,10.7851,259998.22888622,0
+GTY.US,D,20081209,000000,10.6871,11.31,10.3076,10.9035,340345.2794882,0
+GTY.US,D,20081210,000000,10.9122,11.0335,10.6133,11.0238,131938.00009905,0
+GTY.US,D,20081211,000000,10.8442,10.8442,9.7312,9.85056,309899.15846528,0
+GTY.US,D,20081212,000000,9.80397,10.7404,9.574,10.7288,103142.73999605,0
+GTY.US,D,20081215,000000,10.657,10.7103,10.0398,10.3261,99272.182183823,0
+GTY.US,D,20081216,000000,10.5716,11.9447,10.4755,11.901,282689.83778534,0
+GTY.US,D,20081217,000000,11.6536,11.9126,11.1218,11.4032,176176.33245283,0
+GTY.US,D,20081218,000000,11.4032,11.8603,11.0063,11.6011,281662.42933518,0
+GTY.US,D,20081219,000000,11.7234,12.1591,11.1829,11.3654,386794.03423474,0
+GTY.US,D,20081222,000000,11.3654,11.8059,10.7715,11.4993,242307.63624447,0
+GTY.US,D,20081223,000000,11.4993,11.9922,11.4993,11.7681,322745.37084205,0
+GTY.US,D,20081224,000000,11.835,11.8603,11.4032,11.6137,94126.895933446,0
+GTY.US,D,20081226,000000,11.6905,12.165,11.5837,12.1378,128159.15678237,0
+GTY.US,D,20081229,000000,12.165,12.165,11.31,11.4401,199956.14929916,0
+GTY.US,D,20081230,000000,11.3916,11.9922,11.2547,11.9262,141117.69365369,0
+GTY.US,D,20081231,000000,11.9922,12.0874,11.31,11.6196,223845.19914018,0
+GTY.US,D,20090102,000000,11.6235,12.0669,11.4585,11.673,216370.98300279,0
+GTY.US,D,20090105,000000,11.673,11.7904,11.1218,11.277,297126.11158496,0
+GTY.US,D,20090106,000000,11.4469,11.6564,10.6317,11.4925,259011.00993411,0
+GTY.US,D,20090107,000000,10.9917,11.4798,10.8976,11.3381,329285.95402473,0
+GTY.US,D,20090108,000000,11.3207,11.835,11.31,11.7904,248958.48292182,0
+GTY.US,D,20090109,000000,11.9166,11.9166,10.8559,10.9336,217543.6919459,0
+GTY.US,D,20090112,000000,10.8918,11.0713,10.3319,10.5541,176294.83994708,0
+GTY.US,D,20090113,000000,10.4706,11.3916,10.4706,11.2596,138673.34777228,0
+GTY.US,D,20090114,000000,11.1965,11.2683,10.3425,10.4454,183875.19757932,0
+GTY.US,D,20090115,000000,10.5114,11.3916,10.2066,11.2441,239150.18439767,0
+GTY.US,D,20090116,000000,11.3595,11.5051,10.9559,11.4071,101601.11207084,0
+GTY.US,D,20090120,000000,11.1965,11.2994,10.1563,10.2193,127276.01832522,0
+GTY.US,D,20090121,000000,10.392,11.2994,9.94081,11.2489,138254.96479257,0
+GTY.US,D,20090122,000000,10.9122,11.1072,10.3425,10.5541,129427.70222083,0
+GTY.US,D,20090123,000000,10.4755,11.083,10.3076,10.8384,98667.27871317,0
+GTY.US,D,20090126,000000,10.9035,11.1742,10.5444,10.8724,148474.43279678,0
+GTY.US,D,20090127,000000,10.9403,11.3518,10.9073,11.0956,124834.76394366,0
+GTY.US,D,20090128,000000,11.2441,11.3654,11.2042,11.3654,176133.05145493,0
+GTY.US,D,20090129,000000,11.2596,11.575,10.9791,11.1218,203370.19563352,0
+GTY.US,D,20090130,000000,11.2042,11.5662,10.9228,11.4449,415472.84784339,0
+GTY.US,D,20090202,000000,11.2441,11.6137,11.2227,11.5662,220733.08929116,0
+GTY.US,D,20090203,000000,11.5662,11.6137,11.3459,11.4585,119812.10718733,0
+GTY.US,D,20090204,000000,11.4255,11.6235,10.9035,11.1965,261251.31682542,0
+GTY.US,D,20090205,000000,11.0878,11.575,10.818,11.2547,147719.07633343,0
+GTY.US,D,20090206,000000,11.2994,11.5594,11.2547,11.5148,250914.37182692,0
+GTY.US,D,20090209,000000,11.4866,11.7506,11.3459,11.5662,243242.29969913,0
+GTY.US,D,20090210,000000,11.5177,11.6681,10.7045,10.7181,138905.21026104,0
+GTY.US,D,20090211,000000,10.6939,11.113,10.6939,11.113,147797.39432963,0
+GTY.US,D,20090212,000000,10.818,10.818,9.92533,10.6133,214636.65158693,0
+GTY.US,D,20090213,000000,10.5444,10.818,10.0835,10.1194,234611.86261784,0
+GTY.US,D,20090217,000000,9.76031,9.97572,9.37991,9.46822,183626.84709137,0
+GTY.US,D,20090218,000000,9.51771,9.74284,9.27414,9.55265,97553.308267214,0
+GTY.US,D,20090219,000000,9.70597,9.79621,9.39156,9.51286,350974.8864725,0
+GTY.US,D,20090220,000000,9.37991,9.78748,9.17768,9.75352,257597.16400271,0
+GTY.US,D,20090223,000000,9.80884,9.80884,9.32946,9.34498,252107.69076903,0
+GTY.US,D,20090224,000000,9.52353,9.93598,9.33431,9.81854,170746.62821625,0
+GTY.US,D,20090225,000000,9.69918,9.89032,9.17768,9.47598,241510.02928317,0
+GTY.US,D,20090226,000000,9.53323,9.79136,9.13275,9.23629,148247.72280778,0
+GTY.US,D,20090227,000000,9.14323,9.53323,9.04231,9.18157,219365.61585751,0
+GTY.US,D,20090302,000000,9.00446,9.05357,8.47472,8.55681,232413.80622447,0
+GTY.US,D,20090303,000000,8.60689,8.72285,7.88297,8.09849,215541.43054303,0
+GTY.US,D,20090304,000000,8.11509,8.51373,8.00514,8.23455,170103.59624745,0
+GTY.US,D,20090305,000000,7.98739,8.12547,7.66784,7.7412,273510.14423069,0
+GTY.US,D,20090306,000000,7.79622,7.97322,7.30965,7.88977,425724.26134605,0
+GTY.US,D,20090309,000000,7.7412,7.77748,7.46395,7.55284,263205.14473063,0
+GTY.US,D,20090310,000000,7.76215,8.46667,7.66784,8.40844,169365.75828324,0
+GTY.US,D,20090311,000000,8.38554,8.47472,7.94925,8.11004,389748.4775914,0
+GTY.US,D,20090312,000000,8.02766,8.93703,7.75808,8.83881,267617.74551656,0
+GTY.US,D,20090313,000000,8.8066,8.9705,8.29675,8.87734,214042.05311578,0
+GTY.US,D,20090316,000000,8.9212,9.12033,8.17545,8.21844,414192.96690549,0
+GTY.US,D,20090317,000000,8.07298,9.26832,8.07298,9.26832,728741.74114519,0
+GTY.US,D,20090318,000000,9.1968,9.83212,8.92771,9.68947,265930.8170984,0
+GTY.US,D,20090319,000000,9.79136,9.79136,9.29549,9.40029,193754.60060003,0
+GTY.US,D,20090320,000000,9.41388,9.52353,9.03096,9.04231,260154.86487862,0
+GTY.US,D,20090323,000000,9.14323,10.2493,9.14323,10.2493,268178.33748936,0
+GTY.US,D,20090324,000000,9.6526,9.84474,8.87734,8.87734,433869.33295088,0
+GTY.US,D,20090325,000000,9.53323,9.59825,8.64115,9.39156,336836.42715842,0
+GTY.US,D,20090326,000000,9.58079,10.2417,9.20737,10.2271,391127.28652451,0
+GTY.US,D,20090327,000000,10.0524,10.4211,9.71858,9.76613,336206.79168897,0
+GTY.US,D,20090330,000000,9.50024,10.0524,9.26832,9.77292,368430.52512564,0
+GTY.US,D,20090331,000000,9.92533,10.3076,9.92533,10.1242,355634.80724642,0
+GTY.US,D,20090401,000000,10.0204,10.9917,9.94958,10.5056,454059.91847135,0
+GTY.US,D,20090402,000000,10.7045,10.9733,10.5444,10.8859,255369.2231108,0
+GTY.US,D,20090403,000000,10.8918,11.2489,10.6628,11.2392,292255.96882124,0
+GTY.US,D,20090406,000000,11.1499,11.1615,10.6317,11.0617,305494.80167896,0
+GTY.US,D,20090407,000000,10.8656,11.1393,10.1795,10.2193,191008.31823326,0
+GTY.US,D,20090408,000000,10.3261,10.5716,10.0524,10.4541,198188.84188489,0
+GTY.US,D,20090409,000000,10.7288,11.2547,10.6444,11.2295,327405.29161597,0
+GTY.US,D,20090413,000000,11.116,11.1742,10.7715,11.1315,253362.83970814,0
+GTY.US,D,20090414,000000,10.9675,11.0005,10.4823,10.5249,168034.35234784,0
+GTY.US,D,20090415,000000,10.4823,10.7947,10.1795,10.7288,326586.04415573,0
+GTY.US,D,20090416,000000,10.7996,11.4255,10.4541,11.2159,231584.25376472,0
+GTY.US,D,20090417,000000,11.277,11.5788,10.85,11.1965,114153.63196185,0
+GTY.US,D,20090420,000000,10.8976,10.9286,10.4085,10.4483,161075.38618545,0
+GTY.US,D,20090421,000000,10.3688,11.2295,10.3193,11.1683,203403.17163192,0
+GTY.US,D,20090422,000000,10.952,11.4255,10.6628,10.7656,225179.69657543,0
+GTY.US,D,20090423,000000,10.8045,11.0713,10.6482,11.0412,181600.88418966,0
+GTY.US,D,20090424,000000,11.083,11.18,10.6211,11.0063,318884.08752939,0
+GTY.US,D,20090427,000000,10.8316,11.0276,10.2271,10.5852,279369.56694642,0
+GTY.US,D,20090428,000000,10.4454,11.0335,10.4454,10.7851,197973.46739534,0
+GTY.US,D,20090429,000000,10.9122,11.0878,10.5852,10.9559,283423.55374974,0
+GTY.US,D,20090430,000000,11.0005,11.0878,10.6317,10.8258,259406.72191492,0
+GTY.US,D,20090501,000000,10.85,10.85,10.1689,10.2775,352578.34439471,0
+GTY.US,D,20090504,000000,11.0335,11.0335,10.3493,10.9627,263195.87023108,0
+GTY.US,D,20090505,000000,10.9733,10.9733,10.2533,10.3688,249005.88591951,0
+GTY.US,D,20090506,000000,10.3202,10.4541,9.40611,9.80884,411420.92203997,0
+GTY.US,D,20090507,000000,9.92533,10.0398,9.19107,9.30131,245803.09207489,0
+GTY.US,D,20090508,000000,9.42067,10.1,9.24018,10.0184,318989.19852428,0
+GTY.US,D,20090511,000000,9.96507,9.99997,9.41388,9.46337,294996.06818831,0
+GTY.US,D,20090512,000000,9.49539,9.83794,9.3411,9.48859,270949.35185493,0
+GTY.US,D,20090513,000000,9.37991,9.45658,9.07055,9.07812,275186.76764935,0
+GTY.US,D,20090514,000000,9.14615,9.61572,9.02426,9.44202,375065.91430373,0
+GTY.US,D,20090515,000000,9.40611,9.53906,9.05357,9.18534,289428.27695842,0
+GTY.US,D,20090518,000000,9.34983,9.86419,9.17768,9.80884,319657.99299183,0
+GTY.US,D,20090519,000000,9.71082,9.92533,9.37991,9.672,248293.81045406,0
+GTY.US,D,20090520,000000,9.71567,9.85541,9.53323,9.71082,346998.18716542,0
+GTY.US,D,20090521,000000,9.6099,9.87287,9.40029,9.8098,232113.93073902,0
+GTY.US,D,20090522,000000,9.86026,10.0272,9.58757,9.72441,194724.30105298,0
+GTY.US,D,20090526,000000,9.71858,10.2008,9.52353,10.1727,291231.65187094,0
+GTY.US,D,20090527,000000,10.1242,10.1563,9.83794,9.91172,241970.66276082,0
+GTY.US,D,20090528,000000,10.033,10.0835,9.58079,9.9059,250874.18232887,0
+GTY.US,D,20090529,000000,9.94958,10.0659,9.60407,10.0659,201882.15370572,0
+GTY.US,D,20090601,000000,10.2008,10.5541,10.0941,10.3319,197551.99291579,0
+GTY.US,D,20090602,000000,10.2998,10.6133,10.2232,10.5774,246276.09155195,0
+GTY.US,D,20090603,000000,10.5056,10.7288,10.2834,10.7288,136979.20585447,0
+GTY.US,D,20090604,000000,10.7821,10.8559,10.6444,10.8045,143518.7585372,0
+GTY.US,D,20090605,000000,10.7909,10.9336,10.6744,10.8976,96713.450807959,0
+GTY.US,D,20090608,000000,10.8442,11.0617,10.6977,10.8258,135700.35541651,0
+GTY.US,D,20090609,000000,10.8442,10.9286,10.6211,10.6628,141138.30365269,0
+GTY.US,D,20090610,000000,10.6744,10.8316,10.0398,10.3824,208676.2398761,0
+GTY.US,D,20090611,000000,10.3872,10.4823,10.2417,10.2493,127916.98929412,0
+GTY.US,D,20090612,000000,10.1854,10.5774,10.1854,10.559,108293.17874617,0
+GTY.US,D,20090615,000000,10.4755,10.4755,10.0184,10.1563,140144.90170089,0
+GTY.US,D,20090616,000000,10.2902,10.3261,9.86026,10.033,143934.05001706,0
+GTY.US,D,20090617,000000,10.0757,10.2902,10.0126,10.0795,86107.545322504,0
+GTY.US,D,20090618,000000,10.0883,10.4279,10.0835,10.3988,132313.10208084,0
+GTY.US,D,20090619,000000,10.4823,10.5483,10.2998,10.3988,259394.35591552,0
+GTY.US,D,20090622,000000,10.3629,10.4046,9.98548,10.0524,333352.30682746,0
+GTY.US,D,20090623,000000,9.86804,10.0204,9.65648,9.672,194962.34654143,0
+GTY.US,D,20090624,000000,9.72441,9.88253,9.67685,9.75352,119073.23872317,0
+GTY.US,D,20090625,000000,9.76613,10.0835,9.59825,10.0795,183507.30909716,0
+GTY.US,D,20090626,000000,10.0398,10.2193,9.7477,10.2193,627790.87454281,0
+GTY.US,D,20090629,000000,10.2066,10.2717,10.0835,10.2066,190364.2557645,0
+GTY.US,D,20090630,000000,10.2417,10.4541,10.2126,10.4085,235745.41256285,0
+GTY.US,D,20090701,000000,10.4706,10.6628,10.4046,10.6211,190262.23626945,0
+GTY.US,D,20090702,000000,10.4706,10.6036,10.2669,10.4483,243546.29718439,0
+GTY.US,D,20090706,000000,10.2834,10.6376,10.2717,10.5987,198662.8718619,0
+GTY.US,D,20090707,000000,10.6482,10.8559,10.4755,10.6977,252813.58323478,0
+GTY.US,D,20090708,000000,10.7229,10.8258,10.4454,10.6279,145618.91743532,0
+GTY.US,D,20090709,000000,10.6812,10.8783,10.4658,10.4755,154481.21700536,0
+GTY.US,D,20090710,000000,10.4541,10.7229,10.3824,10.7181,110984.84461559,0
+GTY.US,D,20090713,000000,10.8316,11.0238,10.6317,10.9956,150058.31121994,0
+GTY.US,D,20090714,000000,10.9403,11.0335,10.7909,11.0335,116505.23284776,0
+GTY.US,D,20090715,000000,11.18,11.7506,11.0771,11.6235,342017.78090705,0
+GTY.US,D,20090716,000000,11.4925,11.6235,11.344,11.5662,198944.19834825,0
+GTY.US,D,20090717,000000,11.5516,11.6371,11.4187,11.4798,186540.07045003,0
+GTY.US,D,20090720,000000,11.5837,12.13,11.5293,12.1116,201017.56424766,0
+GTY.US,D,20090721,000000,12.1427,12.1427,11.9864,12.0669,190212.77227185,0
+GTY.US,D,20090722,000000,12.034,12.3183,11.9631,12.3037,155797.16544152,0
+GTY.US,D,20090723,000000,12.2591,12.6512,12.0932,12.4852,207385.02343875,0
+GTY.US,D,20090724,000000,12.3843,12.3843,12.1553,12.3125,129885.24419863,0
+GTY.US,D,20090727,000000,12.3231,12.36,12.034,12.1505,173588.74707837,0
+GTY.US,D,20090728,000000,12.0466,12.4794,11.7564,12.4328,192069.73318177,0
+GTY.US,D,20090729,000000,12.3698,12.5376,12.165,12.2349,188210.51086899,0
+GTY.US,D,20090730,000000,12.3843,12.5939,12.3309,12.4464,183975.15607447,0
+GTY.US,D,20090731,000000,12.3698,12.6153,12.2649,12.3523,300597.86591653,0
+GTY.US,D,20090803,000000,12.493,12.5027,12.2465,12.4668,269130.51944317,0
+GTY.US,D,20090804,000000,12.3756,12.5851,12.2766,12.4794,272365.25878624,0
+GTY.US,D,20090805,000000,12.4668,12.4997,11.8952,12.4435,295766.88215091,0
+GTY.US,D,20090806,000000,12.4668,12.5803,12.2028,12.3959,200878.44675441,0
+GTY.US,D,20090807,000000,12.556,12.7579,12.3464,12.5754,216121.60201489,0
+GTY.US,D,20090810,000000,12.5143,12.5754,12.2824,12.4542,116905.06682836,0
+GTY.US,D,20090811,000000,12.4464,12.459,12.1553,12.3523,163812.39405267,0
+GTY.US,D,20090812,000000,12.3891,12.556,12.2998,12.4502,176998.67141294,0
+GTY.US,D,20090813,000000,12.5027,12.5173,12.2271,12.4386,144480.21499056,0
+GTY.US,D,20090814,000000,12.4193,12.4193,12.0466,12.3231,104620.47692436,0
+GTY.US,D,20090817,000000,12.1378,12.1698,11.9563,12.0669,115087.26491656,0
+GTY.US,D,20090818,000000,12.1698,12.3037,12.0048,12.1553,71625.929525078,0
+GTY.US,D,20090819,000000,12.0048,12.2271,11.9563,12.0728,127445.02031702,0
+GTY.US,D,20090820,000000,12.0447,12.4852,12.0447,12.4716,145767.30942812,0
+GTY.US,D,20090821,000000,12.5803,12.6754,12.5143,12.5803,278902.75046907,0
+GTY.US,D,20090824,000000,12.5803,12.8112,12.5328,12.7384,175043.81300777,0
+GTY.US,D,20090825,000000,12.8433,13.1461,12.7763,12.9879,144073.16751031,0
+GTY.US,D,20090826,000000,12.9879,13.1393,12.8064,13.0131,129245.30372969,0
+GTY.US,D,20090827,000000,12.9937,13.1732,12.7996,13.113,114063.9784662,0
+GTY.US,D,20090828,000000,13.1693,13.2343,12.721,12.9879,109045.44370967,0
+GTY.US,D,20090831,000000,12.8539,13.0859,12.7996,13.0131,177146.03290579,0
+GTY.US,D,20090901,000000,12.8723,13.1257,12.5027,12.556,230358.98932416,0
+GTY.US,D,20090902,000000,12.556,12.7268,12.3843,12.4008,118402.38325573,0
+GTY.US,D,20090903,000000,12.4125,12.5803,12.2862,12.5677,118715.65524052,0
+GTY.US,D,20090904,000000,12.5173,12.8229,12.3309,12.7938,183987.52207387,0
+GTY.US,D,20090908,000000,12.9821,12.9821,12.7627,12.9248,179771.7467784,0
+GTY.US,D,20090909,000000,12.9142,13.2198,12.8326,13.1645,333878.89230191,0
+GTY.US,D,20090910,000000,13.214,13.345,13.0131,13.2489,226172.06802729,0
+GTY.US,D,20090911,000000,13.2343,13.2644,13.0432,13.1509,210321.94829626,0
+GTY.US,D,20090914,000000,13.1014,13.3993,13.0481,13.3741,307389.89108702,0
+GTY.US,D,20090915,000000,13.3003,13.6478,13.2489,13.4488,218052.7589212,0
+GTY.US,D,20090916,000000,13.5662,13.8865,13.5662,13.7797,178026.07986309,0
+GTY.US,D,20090917,000000,13.8661,14.2203,13.739,13.9641,181026.89571751,0
+GTY.US,D,20090918,000000,14.0718,14.3057,13.9185,14.166,234703.57711339,0
+GTY.US,D,20090921,000000,14.1543,14.5221,14.0146,14.3319,250933.95132598,0
+GTY.US,D,20090922,000000,14.0854,14.2863,13.7031,14.1485,234309.92613248,0
+GTY.US,D,20090923,000000,14.0582,14.2329,13.8923,13.9058,241646.05527658,0
+GTY.US,D,20090924,000000,14.0107,14.1485,13.6594,13.7555,207234.57044604,0
+GTY.US,D,20090925,000000,13.7186,13.998,13.5721,13.6264,156580.34540353,0
+GTY.US,D,20090928,000000,13.6536,14.2086,13.642,14.0902,144134.99750731,0
+GTY.US,D,20090929,000000,14.0902,14.0942,13.7632,13.7739,101130.17359368,0
+GTY.US,D,20090930,000000,13.8214,13.8505,13.3003,13.5381,216920.23947614,0
+GTY.US,D,20091001,000000,13.4847,13.4886,13.0131,13.0208,282229.20430768,0
+GTY.US,D,20091002,000000,12.9597,13.3421,12.7851,13.0936,225155.99507659,0
+GTY.US,D,20091005,000000,13.1431,13.3061,13.0665,13.2401,195004.59703938,0
+GTY.US,D,20091006,000000,13.311,13.5662,13.1461,13.3576,118428.14575447,0
+GTY.US,D,20091007,000000,13.3993,13.4352,13.0703,13.2848,118470.39625243,0
+GTY.US,D,20091008,000000,13.4604,13.7701,13.3828,13.5381,137200.76334372,0
+GTY.US,D,20091009,000000,13.6002,13.7914,13.4662,13.6973,103550.81797625,0
+GTY.US,D,20091012,000000,13.7914,13.9379,13.606,13.6973,103837.29696235,0
+GTY.US,D,20091013,000000,13.6943,13.7855,13.4721,13.7332,139081.42575248,0
+GTY.US,D,20091014,000000,14.0175,14.1427,13.836,14.1087,173196.12659741,0
+GTY.US,D,20091015,000000,14.0339,14.066,13.836,13.8923,130427.28717233,0
+GTY.US,D,20091016,000000,13.8272,13.8389,13.4604,13.5662,190633.21625146,0
+GTY.US,D,20091019,000000,13.6536,13.8699,13.5546,13.8389,136333.08238582,0
+GTY.US,D,20091020,000000,13.8272,13.8272,13.5662,13.6342,105119.23890016,0
+GTY.US,D,20091021,000000,13.6342,13.8972,13.3925,13.4294,140860.06866619,0
+GTY.US,D,20091022,000000,13.3925,13.7797,13.2965,13.7448,121146.60462259,0
+GTY.US,D,20091023,000000,13.8389,13.9379,13.4662,13.6536,174487.34303477,0
+GTY.US,D,20091026,000000,13.6837,13.9126,13.5342,13.6342,90157.410126026,0
+GTY.US,D,20091027,000000,13.7332,13.8835,13.5759,13.6342,125283.03142191,0
+GTY.US,D,20091028,000000,13.642,13.805,13.3295,13.3741,161912.15214486,0
+GTY.US,D,20091029,000000,13.5099,13.6973,13.3993,13.5759,143373.45804426,0
+GTY.US,D,20091030,000000,13.4954,13.7448,13.3295,13.5235,225007.60308379,0
+GTY.US,D,20091102,000000,13.5943,13.6729,13.1461,13.5662,188507.29485459,0
+GTY.US,D,20091103,000000,13.4847,13.7254,13.3828,13.7186,115907.54287676,0
+GTY.US,D,20091104,000000,13.7632,13.7632,12.8996,12.9491,275847.3181173,0
+GTY.US,D,20091105,000000,13.0607,13.2343,12.9142,13.214,169121.52979509,0
+GTY.US,D,20091106,000000,13.1072,13.3237,13.0092,13.1198,185969.17347773,0
+GTY.US,D,20091109,000000,13.2965,13.2965,13.113,13.2441,182126.43916416,0
+GTY.US,D,20091110,000000,13.2441,13.2441,12.7725,13.0607,174789.27952012,0
+GTY.US,D,20091111,000000,13.0936,13.2295,12.8811,13.1393,151552.53614744,0
+GTY.US,D,20091112,000000,13.0781,13.2052,12.622,12.7094,197892.05789929,0
+GTY.US,D,20091113,000000,12.6889,12.8112,12.5648,12.6366,169009.20530054,0
+GTY.US,D,20091116,000000,12.656,12.8656,12.4852,12.7384,275173.37115,0
+GTY.US,D,20091117,000000,12.6512,12.7996,12.3377,12.4386,198494.90037005,0
+GTY.US,D,20091118,000000,12.4193,12.459,12.1922,12.4125,215837.18402868,0
+GTY.US,D,20091119,000000,12.4193,12.426,11.8719,12.0466,220220.93081601,0
+GTY.US,D,20091120,000000,12.0223,12.1164,11.8603,12.1028,148359.01680239,0
+GTY.US,D,20091123,000000,12.3066,12.4542,12.2028,12.4125,226183.40352674,0
+GTY.US,D,20091124,000000,12.3891,12.4435,12.2241,12.3959,170962.0027058,0
+GTY.US,D,20091125,000000,12.426,12.5376,12.3959,12.459,192434.53016406,0
+GTY.US,D,20091127,000000,12.1505,12.3231,12.034,12.1505,71268.346042426,0
+GTY.US,D,20091130,000000,12.198,12.5648,12,12.5376,219680.94884221,0
+GTY.US,D,20091201,000000,12.5997,12.6889,12.3959,12.5143,117127.65481757,0
+GTY.US,D,20091202,000000,12.4794,12.6715,12.3959,12.5269,142288.3415969,0
+GTY.US,D,20091203,000000,12.5939,12.7452,12.4125,12.4435,186514.30795129,0
+GTY.US,D,20091204,000000,12.6608,12.8773,12.5648,12.8539,144973.82446661,0
+GTY.US,D,20091207,000000,12.8811,12.8869,12.5851,12.6754,101485.69607644,0
+GTY.US,D,20091208,000000,12.6045,12.8229,12.5221,12.6094,82708.956487386,0
+GTY.US,D,20091209,000000,12.622,12.721,12.4794,12.6153,200458.00277481,0
+GTY.US,D,20091210,000000,12.6366,12.6366,12.2241,12.3309,158852.59779329,0
+GTY.US,D,20091211,000000,12.426,12.5105,12.2465,12.4464,382846.18892626,0
+GTY.US,D,20091214,000000,12.5444,12.7162,12.4125,12.7113,385797.54078308,0
+GTY.US,D,20091215,000000,12.7113,12.721,12.5648,12.5939,246157.5840577,0
+GTY.US,D,20091216,000000,12.6754,12.7803,12.5939,12.7162,160860.0116959,0
+GTY.US,D,20091217,000000,12.6608,12.7938,12.3891,12.5027,236865.5660085,0
+GTY.US,D,20091218,000000,12.6045,12.6045,12.4193,12.5803,422516.31500168,0
+GTY.US,D,20091221,000000,12.6512,12.8064,12.4435,12.6657,240400.18083702,0
+GTY.US,D,20091222,000000,12.6298,12.7851,12.6094,12.721,156110.43742633,0
+GTY.US,D,20091223,000000,12.7268,12.9248,12.7268,12.8539,98795.06070697,0
+GTY.US,D,20091224,000000,12.9064,12.9821,12.8326,12.9821,42758.534425575,0
+GTY.US,D,20091228,000000,12.9821,13.2198,12.9821,13.1732,193614.45260682,0
+GTY.US,D,20091229,000000,13.2343,13.4546,13.1906,13.311,306017.26515362,0
+GTY.US,D,20091230,000000,13.0373,13.1198,12.9248,13.0781,276754.1580733,0
+GTY.US,D,20091231,000000,13.0131,13.3169,12.9539,12.9821,248137.17446165,0
+GTY.US,D,20100104,000000,13.0781,13.2401,13.0092,13.0733,189733.5897951,0
+GTY.US,D,20100105,000000,13.0936,13.1431,12.8326,12.8472,213240.32415468,0
+GTY.US,D,20100106,000000,12.8278,12.9374,12.7162,12.8229,152136.8296191,0
+GTY.US,D,20100107,000000,12.7938,12.9102,12.6366,12.8773,119692.56919314,0
+GTY.US,D,20100108,000000,12.8598,12.8811,12.7268,12.8598,96246.634330607,0
+GTY.US,D,20100111,000000,12.9821,12.9821,12.7452,12.8433,138972.19275779,0
+GTY.US,D,20100112,000000,12.7113,12.8161,12.7007,12.7657,137545.98082697,0
+GTY.US,D,20100113,000000,12.8112,12.9491,12.7579,12.9248,73138.703451685,0
+GTY.US,D,20100114,000000,12.9432,12.9976,12.8472,12.8957,117417.22530352,0
+GTY.US,D,20100115,000000,12.9316,12.9491,12.7308,12.7996,176265.98594848,0
+GTY.US,D,20100119,000000,12.7851,13.113,12.7452,13.0733,142700.54157691,0
+GTY.US,D,20100120,000000,12.9879,13.0131,12.7579,12.8394,153783.56853921,0
+GTY.US,D,20100121,000000,12.9248,12.9704,12.4794,12.6094,131596.90461559,0
+GTY.US,D,20100122,000000,12.6512,12.7725,12.5522,12.556,147688.16133493,0
+GTY.US,D,20100125,000000,12.6153,12.6366,12.4386,12.5803,129597.73471258,0
+GTY.US,D,20100126,000000,12.5803,12.6512,12.3756,12.4056,111212.58510454,0
+GTY.US,D,20100127,000000,12.3435,12.6889,12.2407,12.6822,100088.33814423,0
+GTY.US,D,20100128,000000,12.6754,12.6754,12.1922,12.2096,184902.60602948,0
+GTY.US,D,20100129,000000,12.3037,12.4668,11.8603,11.901,541285.5562396,0
+GTY.US,D,20100201,000000,11.9922,12.1116,11.8719,12.0776,163511.48806727,0
+GTY.US,D,20100202,000000,12.0447,12.1164,11.9563,12.0388,150366.430705,0
+GTY.US,D,20100203,000000,12,12.0776,11.7438,11.8108,183052.85861921,0
+GTY.US,D,20100204,000000,11.7681,11.7681,11.5953,11.6953,195260.16102698,0
+GTY.US,D,20100205,000000,11.6905,11.8108,11.4537,11.8001,123405.460513,0
+GTY.US,D,20100208,000000,11.7739,11.7739,11.6079,11.6846,160899.170694,0
+GTY.US,D,20100209,000000,11.835,11.835,11.5895,11.6235,135346.89393366,0
+GTY.US,D,20100210,000000,11.5895,11.7438,11.4925,11.575,68077.918197209,0
+GTY.US,D,20100211,000000,11.5594,11.6953,11.4537,11.6681,79200.104157618,0
+GTY.US,D,20100212,000000,11.6079,11.8719,11.572,11.8467,67363.781731855,0
+GTY.US,D,20100216,000000,11.9719,12.0447,11.7681,12.0156,125896.17889216,0
+GTY.US,D,20100217,000000,12.0291,12.1378,11.9864,12.0728,93413.789968043,0
+GTY.US,D,20100218,000000,12.0728,12.1873,11.9777,12.1873,132787.13205785,0
+GTY.US,D,20100219,000000,11.8059,12.2766,11.8059,12.2649,119002.13422662,0
+GTY.US,D,20100222,000000,12.3125,12.3377,12.2164,12.3125,75229.587850247,0
+GTY.US,D,20100223,000000,12.3125,12.3464,12.1756,12.2766,85682.979343102,0
+GTY.US,D,20100224,000000,12.3125,12.3231,12.0728,12.3125,105676.7393731,0
+GTY.US,D,20100225,000000,12.1427,12.3435,12.1427,12.3231,71795.962016828,0
+GTY.US,D,20100226,000000,12.3183,12.3698,12.1505,12.1873,127953.05679237,0
+GTY.US,D,20100301,000000,12.2862,12.426,12.2649,12.3794,93645.652456793,0
+GTY.US,D,20100302,000000,12.4125,12.5027,12.3794,12.4502,77684.238731159,0
+GTY.US,D,20100303,000000,12.459,12.5376,12.426,12.459,118016.97627443,0
+GTY.US,D,20100304,000000,12.5105,12.5444,12.4125,12.5328,81471.326047429,0
+GTY.US,D,20100305,000000,12.5677,12.9102,12.5027,12.8957,140330.39169189,0
+GTY.US,D,20100308,000000,12.9248,13.113,12.9064,13.0936,171572.05867621,0
+GTY.US,D,20100309,000000,13.0733,13.3237,13.0733,13.1257,137897.38130993,0
+GTY.US,D,20100310,000000,13.0859,13.214,13.0092,13.0976,124124.74947811,0
+GTY.US,D,20100311,000000,13.0607,13.2401,13.0529,13.2247,101853.58455859,0
+GTY.US,D,20100312,000000,13.2489,13.3741,13.1984,13.2722,138855.74626344,0
+GTY.US,D,20100315,000000,13.2965,13.345,13.1693,13.1771,199531.58331975,0
+GTY.US,D,20100316,000000,13.1906,13.2965,13.1072,13.277,119565.81769928,0
+GTY.US,D,20100317,000000,13.311,13.4847,13.3003,13.3993,133647.5995161,0
+GTY.US,D,20100318,000000,13.4187,13.5013,13.4129,13.4604,101722.71106494,0
+GTY.US,D,20100319,000000,13.4546,13.5604,13.345,13.3896,181125.82371271,0
+GTY.US,D,20100322,000000,13.3363,13.6147,13.3363,13.5827,215057.09556653,0
+GTY.US,D,20100323,000000,13.3576,13.378,13.28,13.3508,148011.73831923,0
+GTY.US,D,20100324,000000,13.3741,13.4488,13.28,13.2848,172034.75315376,0
+GTY.US,D,20100325,000000,13.3237,13.4604,13.1984,13.2198,144914.05546952,0
+GTY.US,D,20100326,000000,13.2052,13.2576,13.0432,13.1461,102386.35303274,0
+GTY.US,D,20100329,000000,13.1461,13.1732,12.9879,13.0306,82195.767512283,0
+GTY.US,D,20100330,000000,13.0936,13.1257,12.9539,13.0306,66035.467296298,0
+GTY.US,D,20100331,000000,13.0024,13.2198,12.8433,12.9102,159448.22676439,0
+GTY.US,D,20100401,000000,12.9539,12.9704,12.7268,12.8598,98580.71671737,0
+GTY.US,D,20100405,000000,12.8811,13.1771,12.8394,13.1645,123565.18800525,0
+GTY.US,D,20100406,000000,13.0481,13.3993,13.0481,13.3169,89985.316634375,0
+GTY.US,D,20100407,000000,13.277,13.3993,13.1393,13.2198,84593.740895946,0
+GTY.US,D,20100408,000000,13.2295,13.2644,13.1393,13.1732,57389.572715752,0
+GTY.US,D,20100409,000000,13.2295,13.2401,13.0936,13.2401,110015.14416263,0
+GTY.US,D,20100412,000000,13.3061,13.345,13.1014,13.2722,175616.77097997,0
+GTY.US,D,20100413,000000,13.2965,13.4352,13.113,13.3993,98755.901708871,0
+GTY.US,D,20100414,000000,13.4187,13.445,13.1732,13.4294,145966.19591847,0
+GTY.US,D,20100415,000000,13.3508,13.3624,13.1072,13.1325,110518.02813823,0
+GTY.US,D,20100416,000000,13.1431,13.2906,13.0607,13.0703,116484.62284877,0
+GTY.US,D,20100419,000000,13.0733,13.1838,12.9821,13.1509,83845.597932242,0
+GTY.US,D,20100420,000000,13.1838,13.28,13.0306,13.2722,117739.77178787,0
+GTY.US,D,20100421,000000,13.2441,13.3702,13.0976,13.277,157545.92385668,0
+GTY.US,D,20100422,000000,13.2052,13.4721,13.1198,13.4721,89892.571638874,0
+GTY.US,D,20100423,000000,13.4594,13.64,13.3596,13.64,100258.37063598,0
+GTY.US,D,20100426,000000,13.6478,13.903,13.6478,13.7972,128675.43725732,0
+GTY.US,D,20100427,000000,13.7855,14.0582,13.6837,13.7254,204372.87208488,0
+GTY.US,D,20100428,000000,13.8661,13.903,13.7448,13.7555,72660.551474883,0
+GTY.US,D,20100429,000000,13.8331,14.1087,13.8272,14.0942,121950.39458359,0
+GTY.US,D,20100430,000000,14.066,14.1155,13.6342,13.6662,130375.76217484,0
+GTY.US,D,20100503,000000,13.7797,13.9253,13.7031,13.9185,98388.013226719,0
+GTY.US,D,20100504,000000,13.7701,13.7739,13.5721,13.6478,135613.79342071,0
+GTY.US,D,20100505,000000,13.6109,13.6206,13.2401,13.3061,147110.05086298,0
+GTY.US,D,20100506,000000,13.2401,13.3624,8.564,12.7803,346799.30067508,0
+GTY.US,D,20100507,000000,12.7803,12.8064,12.2766,12.7268,223531.92715538,0
+GTY.US,D,20100510,000000,13.311,13.3295,12.9655,13.2848,251179.21031407,0
+GTY.US,D,20100511,000000,12.8957,13.0373,12.6153,12.7657,451113.71911428,0
+GTY.US,D,20100512,000000,12.8869,12.9102,12.5997,12.7725,481481.52214099,0
+GTY.US,D,20100513,000000,12.6967,12.721,12.4008,12.4542,665750.37070121,0
+GTY.US,D,20100514,000000,11.8496,11.8603,11.4187,11.4333,6789191.2956233,0
+GTY.US,D,20100517,000000,11.4798,11.7506,11.3916,11.673,953871.97372303,0
+GTY.US,D,20100518,000000,11.7807,12.0223,11.6371,11.9864,1218378.6398906,0
+GTY.US,D,20100519,000000,11.8603,12.0223,11.6798,11.9447,591547.16080117,0
+GTY.US,D,20100520,000000,11.6468,11.7739,11.3207,11.4333,540847.59376085,0
+GTY.US,D,20100521,000000,11.3149,11.8001,11.1965,11.7089,536112.44649057,0
+GTY.US,D,20100524,000000,11.7292,11.9699,11.5837,11.8603,497606.78535867,0
+GTY.US,D,20100525,000000,11.6564,12.099,11.6293,12.0728,599989.01639161,0
+GTY.US,D,20100526,000000,12.0932,12.2028,11.9864,12.1553,996742.83264316,0
+GTY.US,D,20100527,000000,12.3891,12.4997,12.034,12.426,731004.7190354,0
+GTY.US,D,20100528,000000,12.3959,12.5648,12.198,12.3125,849367.94329303,0
+GTY.US,D,20100601,000000,12.2271,12.3756,12.0932,12.198,404250.70338783,0
+GTY.US,D,20100602,000000,12.2766,12.3756,12.0728,12.36,428658.09470371,0
+GTY.US,D,20100603,000000,12.2533,12.426,12.2164,12.3698,282761.97278184,0
+GTY.US,D,20100604,000000,12.1591,12.165,11.7681,11.8059,442392.59803738,0
+GTY.US,D,20100607,000000,11.9059,12.1242,11.6798,11.7089,374385.78433672,0
+GTY.US,D,20100608,000000,11.7943,11.9631,11.4866,11.9126,365328.72027613,0
+GTY.US,D,20100609,000000,12.0156,12.1873,11.8903,12.0116,305643.19367176,0
+GTY.US,D,20100610,000000,12.2028,12.426,12.099,12.4125,340343.21848829,0
+GTY.US,D,20100611,000000,12.2921,12.5221,12.198,12.4997,140670.4566754,0
+GTY.US,D,20100614,000000,12.5522,12.6822,12.5027,12.6366,370337.98053311,0
+GTY.US,D,20100615,000000,12.6512,13.0859,12.6153,13.0607,416297.24780339,0
+GTY.US,D,20100616,000000,12.8996,12.9937,12.6657,12.6822,429326.88917127,0
+GTY.US,D,20100617,000000,12.6889,12.8811,12.5939,12.8598,195054.06103698,0
+GTY.US,D,20100618,000000,12.9102,12.9248,12.7657,12.8064,310631.84392974,0
+GTY.US,D,20100621,000000,12.9102,13.0733,12.8539,12.918,483918.65452275,0
+GTY.US,D,20100622,000000,12.6889,12.6889,12.2591,12.2766,341664.3194242,0
+GTY.US,D,20100623,000000,12.2533,12.4542,12.165,12.3231,344214.80680046,0
+GTY.US,D,20100624,000000,12.1756,12.4056,12.0223,12.2591,333337.87982816,0
+GTY.US,D,20100625,000000,12.3377,12.5376,12.2862,12.5173,579605.72738051,0
+GTY.US,D,20100628,000000,12.5376,12.5909,12.3843,12.4193,201491.59422466,0
+GTY.US,D,20100629,000000,12.2271,12.426,12.1805,12.3658,420591.34109507,0
+GTY.US,D,20100630,000000,12.2824,12.6181,12.2824,12.362,319410.67300383,0
+GTY.US,D,20100701,000000,12.3435,12.4056,12.1505,12.2921,276896.36706641,0
+GTY.US,D,20100702,000000,12.4008,12.4008,12.0116,12.1378,197142.88443564,0
+GTY.US,D,20100706,000000,12.3066,12.4008,11.7506,11.8651,326362.42566657,0
+GTY.US,D,20100707,000000,11.9059,12.2862,11.9059,12.2766,297547.58606451,0
+GTY.US,D,20100708,000000,12.3658,12.4542,12.2465,12.4502,211874.91172092,0
+GTY.US,D,20100709,000000,12.4668,12.5522,12.3309,12.5269,127069.91833522,0
+GTY.US,D,20100712,000000,12.5376,12.5444,12.3037,12.4542,127604.74780927,0
+GTY.US,D,20100713,000000,12.5939,12.8229,12.5754,12.7803,276321.34809431,0
+GTY.US,D,20100714,000000,12.721,12.7851,12.5851,12.7763,212727.13517957,0
+GTY.US,D,20100715,000000,12.7725,12.9597,12.493,12.9064,307282.71909222,0
+GTY.US,D,20100716,000000,12.7657,12.7996,12.5269,12.7007,286188.38511561,0
+GTY.US,D,20100719,000000,12.7268,12.7452,12.426,12.7113,161418.5426688,0
+GTY.US,D,20100720,000000,12.5444,12.8811,12.5027,12.8723,180947.54722135,0
+GTY.US,D,20100721,000000,12.9821,12.9821,12.556,12.5803,147994.21982008,0
+GTY.US,D,20100722,000000,12.7268,12.9597,12.7268,12.8773,288721.35399272,0
+GTY.US,D,20100723,000000,12.7851,13.2052,12.6414,13.1732,255842.22258785,0
+GTY.US,D,20100726,000000,13.2401,13.4129,13.1072,13.3896,230185.86533257,0
+GTY.US,D,20100727,000000,13.4294,13.6002,13.277,13.5157,253045.44572354,0
+GTY.US,D,20100728,000000,13.4401,13.5827,13.3741,13.4604,173652.63807527,0
+GTY.US,D,20100729,000000,13.5895,13.5943,13.1198,13.2965,191414.33521356,0
+GTY.US,D,20100730,000000,13.0936,13.4488,13.0936,13.2198,189299.74931614,0
+GTY.US,D,20100802,000000,13.3993,13.5099,13.1732,13.4401,190891.87173891,0
+GTY.US,D,20100803,000000,13.3741,13.5488,13.2295,13.3896,121016.76162889,0
+GTY.US,D,20100804,000000,13.5099,13.5662,13.4187,13.5284,136623.68337172,0
+GTY.US,D,20100805,000000,13.4546,13.6206,13.2441,13.2644,350608.0284903,0
+GTY.US,D,20100806,000000,13.1325,13.4604,13.0373,13.4401,195263.25252683,0
+GTY.US,D,20100809,000000,13.5342,13.7254,13.4129,13.7186,207156.25244984,0
+GTY.US,D,20100810,000000,13.5943,13.805,13.5342,13.6788,183914.35657742,0
+GTY.US,D,20100811,000000,13.4662,13.606,13.4294,13.5381,333277.08033111,0
+GTY.US,D,20100812,000000,13.3421,13.5721,13.3421,13.3702,251420.34730237,0
+GTY.US,D,20100813,000000,13.3576,13.4488,13.2401,13.3828,209441.90133896,0
+GTY.US,D,20100816,000000,13.3003,13.5381,13.2722,13.3741,166381.43042803,0
+GTY.US,D,20100817,000000,13.4886,13.6837,13.4129,13.5721,152066.7556225,0
+GTY.US,D,20100818,000000,13.5721,13.739,13.4226,13.642,138670.25627243,0
+GTY.US,D,20100819,000000,13.5943,13.6206,13.1645,13.3237,230335.28782531,0
+GTY.US,D,20100820,000000,13.3363,13.4886,13.277,13.4604,202469.53867722,0
+GTY.US,D,20100823,000000,13.5235,13.5943,13.2965,13.3295,179412.10229584,0
+GTY.US,D,20100824,000000,13.1771,13.4662,13.0529,13.3576,150606.53719334,0
+GTY.US,D,20100825,000000,13.2906,13.7069,13.2906,13.6594,255167.24512059,0
+GTY.US,D,20100826,000000,13.6885,13.7031,13.5235,13.5235,172986.93510756,0
+GTY.US,D,20100827,000000,13.606,13.7914,13.3993,13.7855,190139.6067754,0
+GTY.US,D,20100830,000000,13.7855,13.7855,13.5342,13.5488,186539.03995008,0
+GTY.US,D,20100831,000000,13.5614,13.7923,13.4333,13.6963,203713.35211687,0
+GTY.US,D,20100901,000000,13.8447,13.9301,13.7069,13.9301,235573.31907119,0
+GTY.US,D,20100902,000000,13.9699,13.9699,13.8127,13.9427,206036.09900419,0
+GTY.US,D,20100903,000000,13.9719,14.0796,13.9379,14.0757,180649.73273581,0
+GTY.US,D,20100907,000000,14.0291,14.0902,13.9427,13.9583,186036.15597448,0
+GTY.US,D,20100908,000000,14.0389,14.1009,13.9379,13.9777,104129.95894815,0
+GTY.US,D,20100909,000000,14.1427,14.1582,13.9583,13.998,142351.20209385,0
+GTY.US,D,20100910,000000,14.0757,14.166,14.0038,14.0437,111204.34110494,0
+GTY.US,D,20100913,000000,14.195,14.3057,14.1427,14.2911,195741.40450363,0
+GTY.US,D,20100914,000000,14.3008,14.3862,14.2329,14.2969,159860.4267444,0
+GTY.US,D,20100915,000000,14.2484,14.3688,14.195,14.3445,198058.99889119,0
+GTY.US,D,20100916,000000,14.3513,14.3688,14.1611,14.26,91215.733574681,0
+GTY.US,D,20100917,000000,14.3319,14.4484,14.1543,14.4221,256396.63156095,0
+GTY.US,D,20100920,000000,14.4706,14.8064,14.3979,14.6967,383494.37339482,0
+GTY.US,D,20100921,000000,14.7132,14.7918,14.4057,14.6201,291823.15884224,0
+GTY.US,D,20100922,000000,14.6046,14.7181,14.5492,14.6046,197463.36992009,0
+GTY.US,D,20100923,000000,14.5308,14.7793,14.5308,14.6201,303110.22479465,0
+GTY.US,D,20100924,000000,14.7326,14.9714,14.6803,14.9714,203370.19563352,0
+GTY.US,D,20100927,000000,14.9675,15.0423,14.8511,14.9306,332973.08284585,0
+GTY.US,D,20100928,000000,14.7433,14.7433,14.4532,14.6997,368296.56013214,0
+GTY.US,D,20100929,000000,14.6201,14.7375,14.5638,14.7132,203537.13662542,0
+GTY.US,D,20100930,000000,14.7657,14.9461,14.7055,14.8064,290599.95540158,0
+GTY.US,D,20101001,000000,14.8287,14.8287,14.5269,14.7608,232876.50070202,0
+GTY.US,D,20101004,000000,14.7482,14.8647,14.5997,14.7986,179912.92527155,0
+GTY.US,D,20101005,000000,14.8996,15.1034,14.7793,15.0985,195201.42252983,0
+GTY.US,D,20101006,000000,15.0742,15.2266,15.0199,15.0898,140167.57269979,0
+GTY.US,D,20101007,000000,15.2043,15.3624,15.1528,15.1878,268647.21496662,0
+GTY.US,D,20101008,000000,15.2819,15.2819,15.0315,15.2121,97763.530257015,0
+GTY.US,D,20101011,000000,15.2441,15.3101,15.0985,15.115,110612.83413363,0
+GTY.US,D,20101012,000000,15.115,15.1703,15.0199,15.0684,254382.00415869,0
+GTY.US,D,20101013,000000,15.1034,15.5012,15.08,15.2887,373846.83286287,0
+GTY.US,D,20101014,000000,15.3139,15.3925,15.1558,15.2722,111413.53259479,0
+GTY.US,D,20101015,000000,15.3023,15.3819,15.1946,15.2819,119478.22520353,0
+GTY.US,D,20101018,000000,15.3401,15.4973,15.2965,15.4973,158113.72932914,0
+GTY.US,D,20101019,000000,15.9699,16.3222,15.6691,15.7515,1156779.474879,0
+GTY.US,D,20101020,000000,15.8137,16.6745,15.8137,16.4115,618255.65850541,0
+GTY.US,D,20101021,000000,16.5066,16.7094,16.099,16.23,477333.75984221,0
+GTY.US,D,20101022,000000,16.2892,16.4843,16.23,16.4697,373121.36089807,0
+GTY.US,D,20101025,000000,16.6152,16.6511,16.3484,16.3746,427856.3657426,0
+GTY.US,D,20101026,000000,16.4027,16.4949,16.3571,16.3863,267591.98301781,0
+GTY.US,D,20101027,000000,16.4153,16.5124,16.1708,16.3261,354901.09128202,0
+GTY.US,D,20101028,000000,16.4454,16.5298,16.065,16.1543,334771.30525861,0
+GTY.US,D,20101029,000000,16.0223,16.1698,15.6953,15.7302,427736.82774841,0
+GTY.US,D,20101101,000000,15.8311,16.1359,15.7515,15.9166,259839.53189392,0
+GTY.US,D,20101102,000000,16.0165,16.3571,16.0058,16.2145,220820.68178692,0
+GTY.US,D,20101103,000000,16.265,16.3688,15.9321,15.9758,363623.24285887,0
+GTY.US,D,20101104,000000,16.1261,16.4784,16.0058,16.4416,324109.75277586,0
+GTY.US,D,20101105,000000,16.4735,16.621,16.3571,16.5007,163173.48408366,0
+GTY.US,D,20101108,000000,16.5298,16.5483,16.1805,16.3095,380099.90655951,0
+GTY.US,D,20101109,000000,16.3863,16.4532,15.9922,16.0883,286453.22360276,0
+GTY.US,D,20101110,000000,16.1359,16.3261,16.0718,16.1854,380907.81852031,0
+GTY.US,D,20101111,000000,16.1155,16.3454,16.1107,16.2348,238124.83694741,0
+GTY.US,D,20101112,000000,16.1261,16.3309,16.1261,16.1805,133857.8215059,0
+GTY.US,D,20101115,000000,16.2941,16.5677,16.2416,16.2708,478819.74077012,0
+GTY.US,D,20101116,000000,16.2145,16.23,15.5691,15.6458,352414.49490265,0
+GTY.US,D,20101117,000000,15.6953,15.9166,15.6846,15.8379,144614.17998406,0
+GTY.US,D,20101118,000000,16.0223,16.0766,15.8884,16.0126,327726.80760038,0
+GTY.US,D,20101119,000000,15.9049,16.0592,15.7555,16.0223,250291.94985712,0
+GTY.US,D,20101122,000000,16.0766,16.3571,16.0271,16.2892,333799.54380576,0
+GTY.US,D,20101123,000000,16.2416,16.2416,16.0223,16.1543,225080.76858023,0
+GTY.US,D,20101124,000000,16.3027,16.6152,16.3027,16.4784,297782.54005312,0
+GTY.US,D,20101126,000000,16.4949,16.6511,16.4784,16.5483,72366.858989132,0
+GTY.US,D,20101129,000000,16.6074,16.6773,16.3571,16.5356,251642.93529158,0
+GTY.US,D,20101130,000000,16.4542,16.5405,16.3552,16.4464,337426.90362978,0
+GTY.US,D,20101201,000000,16.7715,16.8268,16.4697,16.6327,337947.30610453,0
+GTY.US,D,20101202,000000,16.7453,16.7948,16.4843,16.5677,310646.27092904,0
+GTY.US,D,20101203,000000,16.5444,16.6152,16.3571,16.5725,200176.67628846,0
+GTY.US,D,20101206,000000,16.5298,16.888,16.5298,16.821,166578.25591848,0
+GTY.US,D,20101207,000000,17.1131,17.2353,17.0305,17.1626,236545.08052405,0
+GTY.US,D,20101208,000000,17.3013,17.3576,16.8666,16.9141,349048.88206594,0
+GTY.US,D,20101209,000000,17.0868,17.0868,16.5483,16.5677,262631.15625848,0
+GTY.US,D,20101210,000000,16.5851,16.7453,16.5783,16.6327,292439.39781234,0
+GTY.US,D,20101213,000000,16.6996,16.6996,16.4221,16.4221,303717.1892652,0
+GTY.US,D,20101214,000000,16.5124,16.6745,16.4532,16.5444,238773.02141595,0
+GTY.US,D,20101215,000000,16.7054,16.8423,16.458,16.4784,295525.74516261,0
+GTY.US,D,20101216,000000,16.5609,16.8064,16.4843,16.7094,209813.91182091,0
+GTY.US,D,20101217,000000,16.853,17.0364,16.6619,17.0199,371793.04646251,0
+GTY.US,D,20101220,000000,17.15,17.341,17.048,17.2586,275700.9871244,0
+GTY.US,D,20101221,000000,17.3129,17.3887,17.1926,17.3129,246388.4160465,0
+GTY.US,D,20101222,000000,17.3576,17.4721,17.2887,17.3683,201631.74221787,0
+GTY.US,D,20101223,000000,17.3129,17.4556,17.3129,17.3314,115474.73289776,0
+GTY.US,D,20101227,000000,17.2858,17.6555,17.2508,17.5789,173232.19409566,0
+GTY.US,D,20101228,000000,17.6449,17.7098,17.444,17.6332,157465.54486058,0
+GTY.US,D,20101229,000000,17.6662,17.7632,17.6012,17.7361,221369.93826027,0
+GTY.US,D,20101230,000000,17.5982,17.5982,17.311,17.3615,189591.380802,0
+GTY.US,D,20101231,000000,17.4206,17.4905,17.2548,17.2596,134920.26695436,0
+GTY.US,D,20110103,000000,17.4342,17.5954,17.3314,17.4342,235044.67259684,0
+GTY.US,D,20110104,000000,17.4342,17.4342,16.6405,16.888,429045.56268491,0
+GTY.US,D,20110105,000000,16.9083,17.0053,16.8268,16.9481,162621.13611046,0
+GTY.US,D,20110106,000000,16.9995,17.0578,16.5415,16.5483,332506.2663685,0
+GTY.US,D,20110107,000000,16.6327,16.6327,16.2193,16.5298,223816.34514158,0
+GTY.US,D,20110110,000000,16.4648,16.5677,16.2814,16.3027,317043.61461867,0
+GTY.US,D,20110111,000000,16.3309,16.3309,15.9321,16.0058,488369.38380682,0
+GTY.US,D,20110112,000000,16.1427,16.1592,15.9098,15.999,405257.50183898,0
+GTY.US,D,20110113,000000,16.0475,16.0475,15.7351,15.9612,238960.57240686,0
+GTY.US,D,20110114,000000,16.0824,16.2416,15.9612,16.2416,251879.95028008,0
+GTY.US,D,20110118,000000,16.1921,16.4289,16.167,16.2756,207851.8399161,0
+GTY.US,D,20110119,000000,15.5372,15.5837,15.2043,15.278,7998928.1629331,0
+GTY.US,D,20110120,000000,15.2266,15.3101,15.0315,15.2169,941184.45833856,0
+GTY.US,D,20110121,000000,15.2266,15.2965,15.1762,15.2392,412393.71399277,0
+GTY.US,D,20110124,000000,15.2207,15.2935,15.1703,15.2324,502407.88462575,0
+GTY.US,D,20110125,000000,15.2324,15.4255,15.1393,15.4255,679754.86502178,0
+GTY.US,D,20110126,000000,15.442,15.4827,15.2887,15.4518,549829.4313251,0
+GTY.US,D,20110127,000000,15.4925,15.6691,15.3925,15.6176,524764.58104112,0
+GTY.US,D,20110128,000000,15.6458,15.6458,15.278,15.3023,726758.02874143,0
+GTY.US,D,20110131,000000,15.6419,16.1592,15.5575,16.0243,1204753.3695515,0
+GTY.US,D,20110201,000000,16.23,16.2941,15.9476,16.2416,774795.81441089,0
+GTY.US,D,20110202,000000,16.2552,16.3163,16.0271,16.1854,6049623.1220033,0
+GTY.US,D,20110203,000000,16.1301,16.2484,16.0058,16.1301,650506.18494078,0
+GTY.US,D,20110204,000000,16.1543,16.1543,15.7787,15.8098,427843.99974321,0
+GTY.US,D,20110207,000000,15.7661,15.9612,15.7515,15.8379,309465.31798633,0
+GTY.US,D,20110208,000000,15.8787,15.9399,15.6846,15.7787,387122.76371879,0
+GTY.US,D,20110209,000000,15.7011,15.7787,15.5691,15.7729,347548.47413873,0
+GTY.US,D,20110210,000000,15.7467,15.9922,15.7467,15.8738,344232.32529961,0
+GTY.US,D,20110211,000000,15.8932,15.9282,15.6953,15.8447,239394.41288581,0
+GTY.US,D,20110214,000000,15.899,16.0941,15.868,16.065,419467.06564961,0
+GTY.US,D,20110215,000000,16.0718,16.0718,15.7234,15.7234,373149.18439672,0
+GTY.US,D,20110216,000000,15.7292,16.1029,15.7292,16.0475,281136.87436069,0
+GTY.US,D,20110218,000000,16.1155,16.1359,15.9699,16.0271,252736.29573853,0
+GTY.US,D,20110222,000000,15.999,16.0718,15.8379,15.899,338636.71057108,0
+GTY.US,D,20110223,000000,15.8632,15.9224,15.7787,15.8632,440346.02513667,0
+GTY.US,D,20110224,000000,15.8447,15.9864,15.7555,15.8738,310176.36295183,0
+GTY.US,D,20110225,000000,15.9699,16.2193,15.9699,16.2145,347832.89212494,0
+GTY.US,D,20110228,000000,16.2251,16.4493,16.2019,16.23,672163.17189009,0
+GTY.US,D,20110301,000000,16.3067,16.3067,15.8942,15.9175,270504.17587653,0
+GTY.US,D,20110302,000000,13.376,13.376,11.5895,13.0985,5608113.6624231,0
+GTY.US,D,20110303,000000,12.5182,12.5541,11.8952,12.0815,2809853.9086803,0
+GTY.US,D,20110304,000000,12.0466,12.1427,11.9059,12.1427,1311284.3933832,0
+GTY.US,D,20110307,000000,12.1116,12.3231,11.9631,12.1028,988148.4630601,0
+GTY.US,D,20110308,000000,12.7657,13.1014,12.6889,12.7452,1934321.5716567,0
+GTY.US,D,20110309,000000,12.8723,12.8811,12.3756,12.5522,873166.30913845,0
+GTY.US,D,20110310,000000,12.4551,12.4736,12.1369,12.2028,692822.6348878,0
+GTY.US,D,20110311,000000,12.8297,12.8297,12.199,12.4328,737750.37170813,0
+GTY.US,D,20110314,000000,12.622,12.622,12.3377,12.4852,421834.12403477,0
+GTY.US,D,20110315,000000,12.2998,12.5522,12.2271,12.4794,376503.46173399,0
+GTY.US,D,20110316,000000,12.4794,12.6094,12.2862,12.2998,415430.59734544,0
+GTY.US,D,20110317,000000,12.4871,12.5289,12.0815,12.1805,730097.87907939,0
+GTY.US,D,20110318,000000,12.1922,12.3784,12.1417,12.1922,630462.96091318,0
+GTY.US,D,20110321,000000,12.3406,12.5114,12.2485,12.5114,441141.57109808,0
+GTY.US,D,20110322,000000,12.5658,12.6512,12.426,12.4736,363415.08186897,0
+GTY.US,D,20110323,000000,12.4871,12.5046,12.3348,12.426,416486.8597942,0
+GTY.US,D,20110324,000000,12.4435,12.5658,12.4435,12.5153,340279.3274914,0
+GTY.US,D,20110325,000000,12.5658,12.8569,12.5541,12.7113,411405.46454072,0
+GTY.US,D,20110328,000000,12.7821,12.7957,12.6201,12.6967,570076.69434281,0
+GTY.US,D,20110329,000000,12.7162,12.7783,12.5289,12.7113,517541.80689153,0
+GTY.US,D,20110330,000000,12.7278,12.821,12.6889,12.8084,284951.7851756,0
+GTY.US,D,20110331,000000,12.7589,12.9064,12.7308,12.8957,367188.77268589,0
+GTY.US,D,20110401,000000,13.015,13.0752,12.821,12.9364,607582.7705232,0
+GTY.US,D,20110404,000000,12.9986,13.2916,12.9655,13.2586,659036.66352692,0
+GTY.US,D,20110405,000000,13.2819,13.7797,13.2819,13.5556,640724.67941533,0
+GTY.US,D,20110406,000000,13.6788,13.8894,13.5847,13.837,417371.0287513,0
+GTY.US,D,20110407,000000,13.8729,14.0728,13.8467,14.0097,643793.50826644,0
+GTY.US,D,20110408,000000,14.096,14.096,13.5614,13.637,345071.15225892,0
+GTY.US,D,20110411,000000,13.7021,13.901,13.637,13.6565,219202.7968654,0
+GTY.US,D,20110412,000000,13.6458,13.7632,13.4536,13.5245,324454.97025911,0
+GTY.US,D,20110413,000000,13.607,13.7186,13.3071,13.3255,278506.00798831,0
+GTY.US,D,20110414,000000,13.3314,13.6235,13.3255,13.4721,327478.45711243,0
+GTY.US,D,20110415,000000,13.574,13.738,13.5021,13.6138,339620.83802334,0
+GTY.US,D,20110418,000000,13.5245,13.7128,13.4886,13.5342,358263.61261889,0
+GTY.US,D,20110419,000000,13.6235,13.7613,13.6186,13.6565,183856.64858021,0
+GTY.US,D,20110420,000000,13.7516,13.935,13.637,13.8234,307432.14158497,0
+GTY.US,D,20110421,000000,13.9476,14.0533,13.8418,13.9699,182775.65413266,0
+GTY.US,D,20110425,000000,13.9699,13.9699,13.738,13.8186,188718.54734435,0
+GTY.US,D,20110426,000000,13.8535,14.1688,13.8059,13.9777,310752.41242389,0
+GTY.US,D,20110427,000000,13.9515,14.164,13.8661,13.998,319697.15198993,0
+GTY.US,D,20110428,000000,14.0223,14.2358,14.0038,14.2329,233554.56966913,0
+GTY.US,D,20110429,000000,14.2358,14.3882,13.9641,14.3135,385938.71927624,0
+GTY.US,D,20110502,000000,14.3532,14.393,13.8059,13.8729,422030.94952522,0
+GTY.US,D,20110503,000000,13.8282,14.0291,13.7128,13.8845,271046.21885023,0
+GTY.US,D,20110504,000000,13.8952,13.9234,13.6633,13.7613,343472.84683646,0
+GTY.US,D,20110505,000000,13.6788,14.0038,13.6788,13.8845,278709.01647847,0
+GTY.US,D,20110506,000000,13.9476,14.1116,13.9049,13.9699,202368.54968211,0
+GTY.US,D,20110509,000000,14.0097,14.3648,13.9621,14.3648,336443.80667748,0
+GTY.US,D,20110510,000000,14.3698,14.5997,14.3396,14.5298,383426.36039812,0
+GTY.US,D,20110511,000000,14.4512,14.5298,14.2921,14.3329,293520.3922599,0
+GTY.US,D,20110512,000000,14.3396,14.4939,14.2804,14.4512,317914.38707642,0
+GTY.US,D,20110513,000000,14.3843,14.4512,13.5245,13.8234,933906.03719167,0
+GTY.US,D,20110516,000000,13.8186,13.9418,13.5458,13.5498,398155.29618355,0
+GTY.US,D,20110517,000000,13.5342,13.6235,13.4662,13.5458,264310.87117699,0
+GTY.US,D,20110518,000000,13.5614,13.9175,13.4594,13.9049,325806.98619352,0
+GTY.US,D,20110519,000000,14.0815,14.2067,13.9282,14.0912,375270.98379378,0
+GTY.US,D,20110520,000000,14.0766,14.3454,14.0339,14.2358,451254.89760743,0
+GTY.US,D,20110523,000000,14.1077,14.2281,14.0397,14.0864,289252.06146698,0
+GTY.US,D,20110524,000000,14.1329,14.1931,14.0864,14.1591,378477.89963819,0
+GTY.US,D,20110525,000000,14.1193,14.164,14.0291,14.0864,405386.31433273,0
+GTY.US,D,20110526,000000,14.0582,14.3396,14.0339,14.3261,245187.88360474,0
+GTY.US,D,20110527,000000,14.3698,14.4687,14.3261,14.425,188842.20733834,0
+GTY.US,D,20110531,000000,14.5667,14.6511,14.4871,14.6201,470745.77366183,0
+GTY.US,D,20110601,000000,14.622,14.6899,13.9282,13.9621,545558.00903233,0
+GTY.US,D,20110602,000000,14.0038,14.1591,13.7069,13.7555,462198.80707648,0
+GTY.US,D,20110603,000000,13.6633,13.837,13.574,13.7982,438664.24921827,0
+GTY.US,D,20110606,000000,13.7923,13.8535,13.5973,13.6186,323188.48582055,0
+GTY.US,D,20110607,000000,13.7031,14.1155,13.6565,13.9573,329036.57303684,0
+GTY.US,D,20110608,000000,13.935,14.1437,13.904,14.0359,384547.54434373,0
+GTY.US,D,20110609,000000,14.1,14.1359,13.9631,14.0407,327734.02110003,0
+GTY.US,D,20110610,000000,14.0155,14.2804,13.8156,13.8457,528615.55935429,0
+GTY.US,D,20110613,000000,13.935,14.1077,13.8729,13.9098,246602.7600361,0
+GTY.US,D,20110614,000000,14.0766,14.2358,14.0397,14.1077,403263.48443572,0
+GTY.US,D,20110615,000000,14.1077,14.4425,13.9825,14.1455,510206.70824739,0
+GTY.US,D,20110616,000000,14.1989,14.363,14.1155,14.2804,410059.63160601,0
+GTY.US,D,20110617,000000,14.3212,14.6754,14.2872,14.623,573076.47969727,0
+GTY.US,D,20110620,000000,14.6541,14.9132,14.5949,14.6695,535619.86751447,0
+GTY.US,D,20110621,000000,14.7909,14.8665,14.6967,14.7821,424941.08138404,0
+GTY.US,D,20110622,000000,14.7705,14.8094,14.6754,14.6754,432943.94399578,0
+GTY.US,D,20110623,000000,14.5949,14.5949,14.3067,14.3756,549603.75183605,0
+GTY.US,D,20110624,000000,14.3979,14.526,14.2872,14.3668,642875.33281099,0
+GTY.US,D,20110627,000000,14.461,14.5851,14.3814,14.5356,343015.30485865,0
+GTY.US,D,20110628,000000,14.5599,14.6162,14.3979,14.5298,601450.26532072,0
+GTY.US,D,20110629,000000,14.5298,14.6754,14.4502,14.5007,318968.58852528,0
+GTY.US,D,20110630,000000,14.5414,14.5764,14.458,14.4891,365966.59974518,0
+GTY.US,D,20110701,000000,14.4502,14.5949,14.4299,14.4969,515080.97301091,0
+GTY.US,D,20110705,000000,14.492,14.7705,14.4406,14.7394,307570.22857827,0
+GTY.US,D,20110706,000000,14.6967,14.9209,14.6967,14.8665,274812.6961675,0
+GTY.US,D,20110707,000000,14.9403,15.0985,14.9034,15.0403,348694.39008314,0
+GTY.US,D,20110708,000000,14.9034,15.0655,14.8452,14.9559,356056.28172598,0
+GTY.US,D,20110711,000000,14.82,14.9675,14.6967,14.8665,361330.3804701,0
+GTY.US,D,20110712,000000,14.8589,15.1159,14.8287,14.9034,236630.6120199,0
+GTY.US,D,20110713,000000,14.9714,15.0723,14.8248,14.8394,293795.53574655,0
+GTY.US,D,20110714,000000,14.9092,14.9617,14.7074,14.7501,263915.15919619,0
+GTY.US,D,20110715,000000,14.7763,14.984,14.7074,14.9617,220928.88428167,0
+GTY.US,D,20110718,000000,14.9403,14.9617,14.7074,14.7705,172598.43662641,0
+GTY.US,D,20110719,000000,14.8831,14.9772,14.7909,14.9772,268205.13048806,0
+GTY.US,D,20110720,000000,14.9772,15.0296,14.7278,14.7763,290092.94942618,0
+GTY.US,D,20110721,000000,14.8521,14.9034,14.7977,14.82,274562.28467964,0
+GTY.US,D,20110722,000000,14.8248,14.8452,14.7016,14.7394,219111.08236986,0
+GTY.US,D,20110725,000000,14.6386,14.7453,14.526,14.5551,204808.77356373,0
+GTY.US,D,20110726,000000,14.5851,14.6386,14.4173,14.5298,227126.310981,0
+GTY.US,D,20110727,000000,14.5095,14.5095,14.1437,14.163,390231.78206796,0
+GTY.US,D,20110728,000000,14.163,14.2125,14.0407,14.1495,235109.59409369,0
+GTY.US,D,20110729,000000,13.7681,13.7777,12.7851,13.3187,1456028.416361,0
+GTY.US,D,20110801,000000,13.5837,13.9631,13.1121,13.2227,777348.36278704,0
+GTY.US,D,20110802,000000,13.2052,13.2257,12.915,12.9345,868334.29487288,0
+GTY.US,D,20110803,000000,12.9287,12.9753,12.4891,12.8607,494857.41149206,0
+GTY.US,D,20110804,000000,12.7685,12.8045,12.3784,12.3814,728435.68266003,0
+GTY.US,D,20110805,000000,12.5065,12.6492,11.9864,12.4512,1017142.6096534,0
+GTY.US,D,20110808,000000,12.0553,12.2435,11.4546,11.4546,1092327.8860058,0
+GTY.US,D,20110809,000000,10.5803,10.7404,8.91655,10.0116,2806303.8363525,0
+GTY.US,D,20110810,000000,9.64969,9.83018,9.4721,9.48278,1348391.666083,0
+GTY.US,D,20110811,000000,9.4721,9.86222,9.30616,9.70403,1336845.9446431,0
+GTY.US,D,20110812,000000,9.80689,10.0543,9.7312,9.9059,676865.34316196,0
+GTY.US,D,20110815,000000,10.0601,10.3193,9.99031,10.1514,608216.52799245,0
+GTY.US,D,20110816,000000,10.0922,10.1553,9.87287,10.0204,661627.34040123,0
+GTY.US,D,20110817,000000,10.0689,10.2377,9.96802,10.0476,569844.83185405,0
+GTY.US,D,20110818,000000,9.87287,9.8777,9.53518,9.60407,527698.41439878,0
+GTY.US,D,20110819,000000,9.50218,9.71567,9.45075,9.48957,530041.77128509,0
+GTY.US,D,20110822,000000,9.70985,9.71567,9.42553,9.48278,422379.25850833,0
+GTY.US,D,20110823,000000,9.5313,9.93115,9.49733,9.91754,369331.18208195,0
+GTY.US,D,20110824,000000,9.93884,10.5987,9.93884,10.558,644732.2937209,0
+GTY.US,D,20110825,000000,10.6095,10.7133,10.1611,10.2455,426731.0597972,0
+GTY.US,D,20110826,000000,10.1349,10.3707,9.98449,10.3134,318696.53653848,0
+GTY.US,D,20110829,000000,10.4027,10.8656,10.3571,10.8297,437249.37278691,0
+GTY.US,D,20110830,000000,10.8549,10.8927,10.5628,10.8297,343080.22635551,0
+GTY.US,D,20110831,000000,10.8637,10.9908,10.8151,10.9122,397859.54269789,0
+GTY.US,D,20110901,000000,10.9083,10.9083,10.3387,10.4027,599066.71893635,0
+GTY.US,D,20110902,000000,10.2038,10.3339,9.9981,10.0048,289470.52745638,0
+GTY.US,D,20110906,000000,9.8428,10.0097,9.78845,9.93302,338833.53606153,0
+GTY.US,D,20110907,000000,10.0951,10.6171,9.9699,10.5997,571634.81026722,0
+GTY.US,D,20110908,000000,10.5929,10.6744,10.3465,10.4464,335109.30924222,0
+GTY.US,D,20110909,000000,10.3756,10.3794,9.84959,9.9272,334445.66727441,0
+GTY.US,D,20110912,000000,9.76711,9.98449,9.72343,9.95343,265744.29660745,0
+GTY.US,D,20110913,000000,9.99031,10.1465,9.85444,9.96802,232747.68820828,0
+GTY.US,D,20110914,000000,10.0476,10.2135,9.76711,10.0727,268800.75945916,0
+GTY.US,D,20110915,000000,10.1611,10.2086,10.0767,10.1611,266484.19557155,0
+GTY.US,D,20110916,000000,10.133,10.1727,9.97572,10.1087,653321.5108042,0
+GTY.US,D,20110919,000000,10.0116,10.0116,9.67492,9.67977,458640.49074912,0
+GTY.US,D,20110920,000000,9.7312,9.9059,9.67977,9.79331,301018.30989614,0
+GTY.US,D,20110921,000000,9.82241,9.82241,9.07249,9.10597,376799.21521964,0
+GTY.US,D,20110922,000000,8.75517,9.06114,8.75517,8.80301,390680.04954621,0
+GTY.US,D,20110923,000000,8.76798,8.97147,8.41728,8.97147,679406.55603869,0
+GTY.US,D,20110926,000000,9.01863,9.16904,8.84619,9.09258,296320.26062407,0
+GTY.US,D,20110927,000000,9.22076,9.40417,9.04318,9.15565,312086.90985915,0
+GTY.US,D,20110928,000000,9.17672,9.18534,8.61678,8.63658,327863.86409373,0
+GTY.US,D,20110929,000000,8.7966,8.882,8.61135,8.7966,361132.5244797,0
+GTY.US,D,20110930,000000,8.65657,8.74013,8.41999,8.41999,344763.03277387,0
+GTY.US,D,20111003,000000,8.35313,8.35313,7.82805,7.99408,1057596.9461908,0
+GTY.US,D,20111004,000000,7.90937,8.94818,7.90937,8.92965,665282.52372391,0
+GTY.US,D,20111005,000000,8.91276,9.01679,8.61941,8.92576,423457.16145604,0
+GTY.US,D,20111006,000000,8.88297,9.25667,8.84717,9.24503,421010.75457472,0
+GTY.US,D,20111007,000000,9.26832,9.26832,8.67744,8.70917,438396.31923126,0
+GTY.US,D,20111010,000000,8.87171,9.04599,8.7542,8.98185,351829.17093106,0
+GTY.US,D,20111011,000000,8.87171,8.95274,8.64464,8.75061,256079.23757635,0
+GTY.US,D,20111012,000000,8.75061,9.26832,8.68462,9.16147,384534.14784438,0
+GTY.US,D,20111013,000000,9.0983,9.14139,8.65124,8.7966,348725.30508164,0
+GTY.US,D,20111014,000000,8.86056,9.16147,8.8361,9.15662,344945.43126502,0
+GTY.US,D,20111017,000000,9.07055,9.14615,8.78923,8.8427,258450.41796131,0
+GTY.US,D,20111018,000000,8.8427,9.23435,8.8361,9.18632,245246.62210189,0
+GTY.US,D,20111019,000000,9.13557,9.23435,8.87171,8.93518,279099.57595952,0
+GTY.US,D,20111020,000000,8.94265,9.02252,8.68462,8.94818,229467.6068674,0
+GTY.US,D,20111021,000000,9.07812,9.17001,8.98185,9.15662,281352.24885024,0
+GTY.US,D,20111024,000000,9.14139,9.33916,9.08277,9.32751,199744.89680941,0
+GTY.US,D,20111025,000000,9.25764,9.27705,8.84172,8.86521,222313.87621447,0
+GTY.US,D,20111026,000000,8.98845,9.12314,8.88297,9.05269,319850.69648248,0
+GTY.US,D,20111027,000000,9.26249,9.70694,9.17768,9.64289,368741.73611054,0
+GTY.US,D,20111028,000000,9.56817,9.77196,9.4721,9.50898,251017.42182192,0
+GTY.US,D,20111031,000000,9.39544,9.48083,9.19204,9.30519,282047.83631649,0
+GTY.US,D,20111101,000000,8.79379,9.05551,8.472,8.53799,647021.03410986,0
+GTY.US,D,20111102,000000,8.6919,8.98845,8.65124,8.90073,305070.23569955,0
+GTY.US,D,20111103,000000,9.02426,9.34207,8.84172,9.28093,350414.2944997,0
+GTY.US,D,20111104,000000,9.22174,9.40611,9.13944,9.35177,252941.36522859,0
+GTY.US,D,20111107,000000,9.34401,9.41291,9.07812,9.34401,299665.26346178,0
+GTY.US,D,20111108,000000,9.38767,9.48278,9.26249,9.4032,471924.66560464,0
+GTY.US,D,20111109,000000,9.24018,9.26832,8.80117,8.8131,298909.90699842,0
+GTY.US,D,20111110,000000,8.95847,8.95847,8.5183,8.59078,488471.40330187,0
+GTY.US,D,20111111,000000,8.7542,8.86056,8.65657,8.81766,260965.86833928,0
+GTY.US,D,20111114,000000,8.75061,8.75061,8.47559,8.52722,282725.90528359,0
+GTY.US,D,20111115,000000,8.58098,8.96497,8.49413,8.89413,262501.31326478,0
+GTY.US,D,20111116,000000,8.7966,8.92576,8.71373,8.7246,203791.67011308,0
+GTY.US,D,20111117,000000,8.77729,9.10597,8.77729,8.97147,385670.78928923,0
+GTY.US,D,20111118,000000,8.98845,9.12314,8.95274,9.0983,336813.75615952,0
+GTY.US,D,20111121,000000,8.94818,9.0064,8.67744,8.94818,366310.78672848,0
+GTY.US,D,20111122,000000,8.97147,9.11742,8.9575,9.02252,267824.87600652,0
+GTY.US,D,20111123,000000,8.98845,9.08277,8.8885,8.91276,380654.3155326,0
+GTY.US,D,20111125,000000,8.90723,9.10306,8.84172,8.84172,166952.32740033,0
+GTY.US,D,20111128,000000,9.10597,9.33916,9.10597,9.31004,304302.5132368,0
+GTY.US,D,20111129,000000,9.32266,9.33333,9.10597,9.14992,226417.3270154,0
+GTY.US,D,20111130,000000,9.04978,9.39544,9.04978,9.34207,875105.71004436,0
+GTY.US,D,20111201,000000,9.27511,9.29258,8.87171,8.87832,783641.62598173,0
+GTY.US,D,20111202,000000,8.95847,9.07443,8.88297,8.9837,474031.00750245,0
+GTY.US,D,20111205,000000,9.03659,9.18157,8.55061,8.69918,1234804.8090936,0
+GTY.US,D,20111206,000000,8.50209,8.60864,7.59233,7.65735,2403957.4968724,0
+GTY.US,D,20111207,000000,7.59233,7.70461,7.29947,7.62106,1599488.4364011,0
+GTY.US,D,20111208,000000,7.5804,7.60903,7.13362,7.4852,1449300.2821874,0
+GTY.US,D,20111209,000000,7.48035,7.66365,7.41436,7.63891,1038689.3331081,0
+GTY.US,D,20111212,000000,7.54391,7.70461,7.52576,7.67579,743082.17844946,0
+GTY.US,D,20111213,000000,7.76866,7.8066,7.56778,7.59786,687428.99814947,0
+GTY.US,D,20111214,000000,7.52576,7.82387,7.47423,7.77438,751802.26902642,0
+GTY.US,D,20111215,000000,7.84697,8.05444,7.70461,7.94187,713135.84990231,0
+GTY.US,D,20111216,000000,7.96846,8.01427,7.80097,7.96167,1400451.4930573,0
+GTY.US,D,20111219,000000,7.97904,8.0426,7.68695,7.69898,482730.4880804,0
+GTY.US,D,20111220,000000,7.79486,7.96846,7.77438,7.84114,490742.62519169,0
+GTY.US,D,20111221,000000,7.8066,8.16069,7.8066,8.12644,408027.4857046,0
+GTY.US,D,20111222,000000,8.18729,8.33586,8.12644,8.30626,421169.45156702,0
+GTY.US,D,20111223,000000,8.33061,8.42533,8.2818,8.41387,370728.54001416,0
+GTY.US,D,20111227,000000,8.40747,8.40747,8.29228,8.35507,347224.89715443,0
+GTY.US,D,20111228,000000,8.34197,8.38913,8.2655,8.32266,648798.64652362,0
+GTY.US,D,20111229,000000,8.33586,8.35507,8.27666,8.33061,465302.6729259,0
+GTY.US,D,20111230,000000,8.30626,8.50927,8.29228,8.29927,443333.44449174,0
+GTY.US,D,20120103,000000,8.44309,8.68656,8.44309,8.55498,364137.46233392,0
+GTY.US,D,20120104,000000,8.52528,8.62038,8.34624,8.34624,223868.90063903,0
+GTY.US,D,20120105,000000,8.33061,8.45959,8.19252,8.44726,459792.58969322,0
+GTY.US,D,20120106,000000,8.43145,8.56837,8.33061,8.47909,289814.71443968,0
+GTY.US,D,20120109,000000,8.5147,8.82873,8.37701,8.80117,578516.48893335,0
+GTY.US,D,20120110,000000,8.88297,8.90073,8.68656,8.75789,452214.29306088,0
+GTY.US,D,20120111,000000,8.74013,8.92576,8.67288,8.90073,367122.82068908,0
+GTY.US,D,20120112,000000,8.91927,9.04415,8.78088,9.01398,748529.40118519,0
+GTY.US,D,20120113,000000,8.91927,8.99029,8.84172,8.90073,129546.20971509,0
+GTY.US,D,20120117,000000,8.95002,9.09452,8.86521,9.07443,379803.1225739,0
+GTY.US,D,20120118,000000,9.13469,9.75837,9.13469,9.54294,653855.3097783,0
+GTY.US,D,20120119,000000,9.60796,9.63998,9.42261,9.43716,418243.86220896,0
+GTY.US,D,20120120,000000,9.3838,9.58952,9.3838,9.53712,459535.99520567,0
+GTY.US,D,20120123,000000,9.5478,9.6458,9.52062,9.58952,180711.5627328,0
+GTY.US,D,20120124,000000,9.52062,9.86419,9.52062,9.85444,529820.21379584,0
+GTY.US,D,20120125,000000,9.88549,9.88549,9.69821,9.75061,326265.55867127,0
+GTY.US,D,20120126,000000,9.83503,9.9981,9.67977,9.99031,389127.08612155,0
+GTY.US,D,20120127,000000,9.94081,10.0893,9.90876,10.0048,188317.68286379,0
+GTY.US,D,20120130,000000,9.93016,10.034,9.79816,10.0078,225676.39755134,0
+GTY.US,D,20120131,000000,10.0505,10.0893,9.86026,9.97088,222179.91122097,0
+GTY.US,D,20120201,000000,10.034,10.3202,10.0126,10.2988,306661.32762237,0
+GTY.US,D,20120202,000000,10.2882,10.3668,10.1397,10.327,194403.81556853,0
+GTY.US,D,20120203,000000,10.461,10.555,10.393,10.5017,199805.69630645,0
+GTY.US,D,20120206,000000,10.4532,10.5085,10.3339,10.461,124048.49248181,0
+GTY.US,D,20120207,000000,10.4425,10.5017,10.2882,10.5017,229502.64386571,0
+GTY.US,D,20120208,000000,10.5017,10.7434,10.5017,10.7384,372494.81692846,0
+GTY.US,D,20120209,000000,10.7103,10.7384,10.4425,10.6987,476450.62138506,0
+GTY.US,D,20120210,000000,10.559,10.6512,10.4105,10.4425,255692.8000951,0
+GTY.US,D,20120213,000000,10.5492,10.5492,10.3872,10.4425,182015.14516955,0
+GTY.US,D,20120214,000000,10.4105,10.4939,10.0941,10.1727,234764.37661044,0
+GTY.US,D,20120215,000000,10.2349,10.2882,10.0563,10.1077,168365.14283179,0
+GTY.US,D,20120216,000000,10.1514,10.4832,10.1154,10.4309,244709.73162794,0
+GTY.US,D,20120217,000000,10.4309,10.4939,10.3872,10.4706,125085.17543151,0
+GTY.US,D,20120221,000000,10.4241,10.461,10.263,10.2882,161428.8476683,0
+GTY.US,D,20120222,000000,10.2988,10.3387,10.1795,10.2038,117891.25528052,0
+GTY.US,D,20120223,000000,10.197,10.3998,10.133,10.3872,165715.72746033,0
+GTY.US,D,20120224,000000,10.3784,10.4939,10.2164,10.2232,146602.01438762,0
+GTY.US,D,20120227,000000,10.1727,10.3202,10.1154,10.1795,146762.77237982,0
+GTY.US,D,20120228,000000,10.1553,10.263,10.1077,10.1397,154231.83601746,0
+GTY.US,D,20120229,000000,10.2038,10.4968,10.1136,10.1136,276669.65707741,0
+GTY.US,D,20120301,000000,10.1514,10.2407,10.0282,10.0505,228331.9959225,0
+GTY.US,D,20120302,000000,10.0505,10.1611,9.79234,9.86026,286735.58058906,0
+GTY.US,D,20120305,000000,9.81369,9.93499,9.67977,9.92533,183704.13458761,0
+GTY.US,D,20120306,000000,9.79816,9.86026,9.3838,9.56138,822905.73507684,0
+GTY.US,D,20120307,000000,9.58952,9.66715,9.36536,9.44396,446809.32082311,0
+GTY.US,D,20120308,000000,9.46725,9.48083,9.25182,9.39544,257259.1600191,0
+GTY.US,D,20120309,000000,9.25182,9.46143,9.23533,9.35856,533492.91561767,0
+GTY.US,D,20120312,000000,9.39156,9.39544,9.13469,9.26832,421349.78905827,0
+GTY.US,D,20120313,000000,9.37118,9.48083,9.28093,9.47598,336289.23168497,0
+GTY.US,D,20120314,000000,9.4556,9.5837,9.42261,9.51383,140744.65267179,0
+GTY.US,D,20120315,000000,9.5313,9.58952,9.39156,9.49636,220833.04778631,0
+GTY.US,D,20120316,000000,8.42533,8.56837,8.1016,8.47909,2124175.7299459,0
+GTY.US,D,20120319,000000,8.48529,8.48529,8.24746,8.29228,691389.20945734,0
+GTY.US,D,20120320,000000,8.27074,8.47909,8.24746,8.41387,426943.3427869,0
+GTY.US,D,20120321,000000,8.43145,8.54342,8.3115,8.3115,456531.05735145,0
+GTY.US,D,20120322,000000,8.2818,8.61504,8.26027,8.59534,531366.9942208,0
+GTY.US,D,20120323,000000,8.63386,8.79379,8.56837,8.71101,927374.72850854,0
+GTY.US,D,20120326,000000,8.78088,8.87171,8.71644,8.87171,669244.79603168,0
+GTY.US,D,20120327,000000,8.84619,9.00738,8.82232,8.90723,296189.38713041,0
+GTY.US,D,20120328,000000,8.87171,8.95847,8.82873,8.93615,342938.01736241,0
+GTY.US,D,20120329,000000,8.91927,9.26347,8.91276,9.23048,466238.36688051,0
+GTY.US,D,20120330,000000,9.28093,9.34498,9.24018,9.26832,356920.87118403,0
+GTY.US,D,20120402,000000,9.26832,9.35856,9.16147,9.35856,362482.47941421,0
+GTY.US,D,20120403,000000,9.35856,9.35856,9.16147,9.20446,402217.52698647,0
+GTY.US,D,20120404,000000,9.1146,9.15565,9.05551,9.10306,303479.14377675,0
+GTY.US,D,20120405,000000,9.08967,9.08967,8.95847,9.03096,146812.23637742,0
+GTY.US,D,20120409,000000,8.96594,9.18632,8.94265,9.14896,502820.08460575,0
+GTY.US,D,20120410,000000,9.14421,9.19204,9.04415,9.14896,533131.21013521,0
+GTY.US,D,20120411,000000,9.19204,9.19777,9.08103,9.19777,267938.23100101,0
+GTY.US,D,20120412,000000,9.18157,9.31198,9.14896,9.31198,490984.79267994,0
+GTY.US,D,20120413,000000,9.26347,9.32946,9.25182,9.31198,265636.0941127,0
+GTY.US,D,20120416,000000,9.34207,9.60311,9.29839,9.51383,363650.03585757,0
+GTY.US,D,20120417,000000,9.58079,9.6361,9.47113,9.49636,320343.27545859,0
+GTY.US,D,20120418,000000,9.43716,9.50898,9.21591,9.31198,345262.82524962,0
+GTY.US,D,20120419,000000,9.28676,9.46143,9.19777,9.26347,505067.60499671,0
+GTY.US,D,20120420,000000,9.34498,9.39156,9.21591,9.26347,300875.07040308,0
+GTY.US,D,20120423,000000,9.19777,9.25182,9.08103,9.10306,316116.16466367,0
+GTY.US,D,20120424,000000,9.10306,9.33431,9.07443,9.26832,248880.16492561,0
+GTY.US,D,20120425,000000,9.33431,9.48957,9.29354,9.40611,265511.40361875,0
+GTY.US,D,20120426,000000,9.35177,9.48083,9.3246,9.39544,262527.07576353,0
+GTY.US,D,20120427,000000,9.41485,9.66715,9.28676,9.63998,276780.951072,0
+GTY.US,D,20120430,000000,9.59534,9.59534,9.29354,9.41096,336433.50167797,0
+GTY.US,D,20120501,000000,9.39156,9.71858,9.3838,9.50898,270981.29735338,0
+GTY.US,D,20120502,000000,9.43038,9.50898,9.34207,9.46143,643606.98777549,0
+GTY.US,D,20120503,000000,9.43038,9.44978,9.32946,9.41096,250447.55534957,0
+GTY.US,D,20120504,000000,9.35177,9.41485,9.23048,9.33431,327698.98410173,0
+GTY.US,D,20120507,000000,9.27705,9.42261,9.27705,9.40611,341971.40840931,0
+GTY.US,D,20120508,000000,9.3246,9.61281,9.18632,9.5313,338713.99806733,0
+GTY.US,D,20120509,000000,9.42261,9.71082,9.41485,9.6361,470975.57515068,0
+GTY.US,D,20120510,000000,9.72538,9.79234,9.58079,9.6885,260349.62936917,0
+GTY.US,D,20120511,000000,9.61281,9.77196,9.61281,9.69821,206604.93497659,0
+GTY.US,D,20120514,000000,9.57496,9.69821,9.52644,9.5837,361362.32596855,0
+GTY.US,D,20120515,000000,9.61281,9.71858,9.52644,9.6885,287128.20107001,0
+GTY.US,D,20120516,000000,9.6885,9.74478,9.6458,9.66715,344089.08580656,0
+GTY.US,D,20120517,000000,9.59534,9.6885,9.47598,9.56138,272809.40426469,0
+GTY.US,D,20120518,000000,9.58079,9.6885,9.5478,9.60311,450779.83713048,0
+GTY.US,D,20120521,000000,9.6361,9.71082,9.44978,9.66036,254481.96265385,0
+GTY.US,D,20120522,000000,9.71082,9.71567,9.59534,9.6885,493917.59553766,0
+GTY.US,D,20120523,000000,9.61281,9.71858,9.58079,9.67492,270306.31988612,0
+GTY.US,D,20120524,000000,9.66036,9.73314,9.60796,9.73314,134030.94549751,0
+GTY.US,D,20120525,000000,9.70597,9.71567,9.58952,9.6458,242315.88024408,0
+GTY.US,D,20120529,000000,9.6458,9.78263,9.60796,9.67977,194813.95454863,0
+GTY.US,D,20120530,000000,9.59534,9.71082,9.52062,9.64969,308895.45151398,0
+GTY.US,D,20120531,000000,9.62834,9.6458,9.48083,9.58079,254465.47465464,0
+GTY.US,D,20120601,000000,9.44493,9.50994,9.20252,9.21494,185950.62447863,0
+GTY.US,D,20120604,000000,9.23048,9.48083,9.18632,9.37118,397459.70871729,0
+GTY.US,D,20120605,000000,9.32363,9.67007,9.29354,9.6099,251822.24228288,0
+GTY.US,D,20120606,000000,9.6555,9.93982,9.61572,9.93982,232743.56620848,0
+GTY.US,D,20120607,000000,10.0408,10.0747,9.70694,9.72247,254757.10614049,0
+GTY.US,D,20120608,000000,9.73605,9.86607,9.69044,9.8098,226430.72351475,0
+GTY.US,D,20120611,000000,9.93016,10.0757,9.71567,9.71858,297344.57757437,0
+GTY.US,D,20120612,000000,9.78748,9.82145,9.58079,9.81369,304051.071249,0
+GTY.US,D,20120613,000000,9.83503,9.94465,9.6885,9.72538,233980.16614849,0
+GTY.US,D,20120614,000000,9.69821,9.97867,9.69821,9.94465,215922.71552453,0
+GTY.US,D,20120615,000000,9.97769,10.2503,9.95629,10.2271,503276.59608361,0
+GTY.US,D,20120618,000000,10.1388,10.2998,10.0116,10.2271,298400.84002312,0
+GTY.US,D,20120619,000000,10.2756,10.3716,10.196,10.3465,389073.50012415,0
+GTY.US,D,20120620,000000,10.3134,10.7084,10.3134,10.6472,340614.23997515,0
+GTY.US,D,20120621,000000,10.653,10.6638,10.5201,10.5997,238464.90193091,0
+GTY.US,D,20120622,000000,10.623,10.653,10.5036,10.6424,837880.96035032,0
+GTY.US,D,20120625,000000,10.4668,10.6676,10.4668,10.653,246745.99952915,0
+GTY.US,D,20120626,000000,10.6899,10.8733,10.5463,10.8288,218144.47341675,0
+GTY.US,D,20120627,000000,10.8656,11.0258,10.8472,10.9704,291675.79734939,0
+GTY.US,D,20120628,000000,10.8617,11.2363,10.6346,11.1907,326795.23564557,0
+GTY.US,D,20120629,000000,11.3673,11.6293,11.3168,11.4721,922756.02773261,0
+GTY.US,D,20120702,000000,11.5498,11.6837,11.4187,11.671,284465.3891992,0
+GTY.US,D,20120703,000000,11.6536,11.9476,11.6536,11.7913,491073.41567564,0
+GTY.US,D,20120705,000000,11.7089,11.8884,11.5498,11.6235,260436.19136497,0
+GTY.US,D,20120706,000000,11.478,11.5798,11.4459,11.5594,258580.26095501,0
+GTY.US,D,20120709,000000,11.5099,11.5439,11.4003,11.4459,228039.33393671,0
+GTY.US,D,20120710,000000,11.5594,11.7147,11.4343,11.4721,352179.54091406,0
+GTY.US,D,20120711,000000,11.4411,11.5207,11.3673,11.4343,182619.01814026,0
+GTY.US,D,20120712,000000,11.3858,11.5061,11.2519,11.4003,194354.35157092,0
+GTY.US,D,20120713,000000,11.4721,11.5866,11.4343,11.4721,211220.54425266,0
+GTY.US,D,20120716,000000,11.4721,11.7147,11.379,11.6584,276720.15157496,0
+GTY.US,D,20120717,000000,11.7021,11.804,11.5594,11.5594,315575.15218991,0
+GTY.US,D,20120718,000000,11.5439,11.642,11.3858,11.4061,167421.20487758,0
+GTY.US,D,20120719,000000,11.4061,11.4061,11.2315,11.2392,131731.90010905,0
+GTY.US,D,20120720,000000,11.1625,11.2227,11.1102,11.2033,177061.53190989,0
+GTY.US,D,20120723,000000,11.1044,11.1761,10.9587,11.0975,159899.58574249,0
+GTY.US,D,20120724,000000,11.1296,11.1839,10.8733,11.1296,184568.72404567,0
+GTY.US,D,20120725,000000,11.1557,11.2596,10.9655,10.9956,112457.42904415,0
+GTY.US,D,20120726,000000,11.1188,11.1625,10.8879,11.0063,86874.237285308,0
+GTY.US,D,20120727,000000,10.9898,11.3858,10.8733,11.2955,232932.14769933,0
+GTY.US,D,20120730,000000,11.2596,11.3004,11.1383,11.1499,108380.77124192,0
+GTY.US,D,20120731,000000,11.1257,11.2664,11.1257,11.1296,120647.84264679,0
+GTY.US,D,20120801,000000,11.1451,11.2159,10.7482,10.7482,255709.28809429,0
+GTY.US,D,20120802,000000,10.4891,10.9763,10.3688,10.6308,397588.52121105,0
+GTY.US,D,20120803,000000,10.6899,10.7414,10.6171,10.7133,295220.71717741,0
+GTY.US,D,20120806,000000,10.7298,10.9471,10.7133,10.8986,402579.23246892,0
+GTY.US,D,20120807,000000,10.9073,10.9471,10.7841,10.8656,220375.50580851,0
+GTY.US,D,20120808,000000,10.8064,10.8986,10.722,10.722,215228.15855823,0
+GTY.US,D,20120809,000000,10.722,10.7414,10.5852,10.6113,95636.578360204,0
+GTY.US,D,20120810,000000,10.5997,10.6424,10.4891,10.5163,100995.17810023,0
+GTY.US,D,20120813,000000,10.4891,10.5259,10.3542,10.5259,138643.46327373,0
+GTY.US,D,20120814,000000,10.5395,10.6045,10.4968,10.5395,180387.9857485,0
+GTY.US,D,20120815,000000,10.5201,10.6638,10.4891,10.658,141523.710634,0
+GTY.US,D,20120816,000000,10.6346,10.8733,10.5929,10.8005,134641.00146791,0
+GTY.US,D,20120817,000000,10.7618,10.7618,10.5997,10.7298,226512.1330108,0
+GTY.US,D,20120820,000000,10.6832,10.9073,10.658,10.8656,153994.82102897,0
+GTY.US,D,20120821,000000,10.8656,11.0597,10.8491,10.9704,184796.46453462,0
+GTY.US,D,20120822,000000,10.9413,10.9413,10.755,10.8424,95371.739873053,0
+GTY.US,D,20120823,000000,10.8064,10.9655,10.722,10.8986,136965.80935512,0
+GTY.US,D,20120824,000000,10.8879,10.9286,10.7909,10.8472,107535.76128291,0
+GTY.US,D,20120827,000000,10.8549,10.8801,10.755,10.7909,120002.74967809,0
+GTY.US,D,20120828,000000,10.7618,10.9073,10.7298,10.8937,99236.114685573,0
+GTY.US,D,20120829,000000,10.8879,10.9821,10.8491,10.9286,105402.6263864,0
+GTY.US,D,20120830,000000,10.8656,10.8733,10.7356,10.7618,91056.00608243,0
+GTY.US,D,20120831,000000,10.8122,10.8288,10.6346,10.7298,161988.40914116,0
+GTY.US,D,20120904,000000,10.7482,10.7482,10.5114,10.6472,184494.52804927,0
+GTY.US,D,20120905,000000,10.6967,10.7618,10.658,10.7133,138870.17326273,0
+GTY.US,D,20120906,000000,10.755,11.1188,10.755,11.0539,303788.29376175,0
+GTY.US,D,20120907,000000,11.1102,11.1557,11.0422,11.0975,185993.90547653,0
+GTY.US,D,20120910,000000,11.049,11.0839,10.9336,11.018,119702.87419263,0
+GTY.US,D,20120911,000000,10.9821,11.0665,10.9655,11.0306,113347.78100094,0
+GTY.US,D,20120912,000000,11.0005,11.049,10.8733,10.9898,79442.271645868,0
+GTY.US,D,20120913,000000,10.9704,11.2392,10.9587,11.1907,183540.28509557,0
+GTY.US,D,20120914,000000,11.2315,11.5061,11.2159,11.3858,193514.49411167,0
+GTY.US,D,20120917,000000,11.3459,11.4498,11.2315,11.3673,104978.060407,0
+GTY.US,D,20120918,000000,11.3071,11.4061,11.2664,11.3858,87564.672251812,0
+GTY.US,D,20120919,000000,11.3945,11.4119,11.1383,11.2761,147599.53833923,0
+GTY.US,D,20120920,000000,11.2033,11.3004,11.1761,11.2519,145278.85245181,0
+GTY.US,D,20120921,000000,11.3373,11.3595,11.1499,11.2092,267970.17649946,0
+GTY.US,D,20120924,000000,11.1625,11.2596,10.9102,10.9529,158201.32182488,0
+GTY.US,D,20120925,000000,10.9927,11.015,10.7375,10.7579,253823.47318579,0
+GTY.US,D,20120926,000000,10.7424,10.8637,10.6181,10.655,171182.52969511,0
+GTY.US,D,20120927,000000,10.655,10.8578,10.557,10.8442,222741.53369372,0
+GTY.US,D,20120928,000000,10.7919,10.8967,10.7093,10.8306,270557.76187393,0
+GTY.US,D,20121001,000000,10.85,10.9859,10.8161,10.9675,187147.03492059,0
+GTY.US,D,20121002,000000,11.0102,11.3295,10.9733,11.2955,283753.31373375,0
+GTY.US,D,20121003,000000,11.2955,11.311,11.0519,11.0645,151843.13713335,0
+GTY.US,D,20121004,000000,11.1082,11.1237,10.8239,11.0519,208424.7978883,0
+GTY.US,D,20121005,000000,11.0946,11.2295,11.015,11.0597,105728.26437061,0
+GTY.US,D,20121008,000000,11.0218,11.0762,10.9306,11.015,108074.71275676,0
+GTY.US,D,20121009,000000,11.0267,11.0703,10.9306,10.9675,82771.816984337,0
+GTY.US,D,20121010,000000,10.9617,11.0335,10.9442,11.015,105445.90738431,0
+GTY.US,D,20121011,000000,11.0946,11.1024,11.0024,11.0645,123979.44898515,0
+GTY.US,D,20121012,000000,11.0801,11.1237,11.0519,11.0703,177574.72088498,0
+GTY.US,D,20121015,000000,11.1082,11.2509,11.0597,11.1897,99868.841654877,0
+GTY.US,D,20121016,000000,11.2092,11.2819,11.1421,11.18,95165.639883052,0
+GTY.US,D,20121017,000000,11.1615,11.214,11.0645,11.2092,128808.37175088,0
+GTY.US,D,20121018,000000,11.18,11.3916,11.18,11.2392,142491.35008705,0
+GTY.US,D,20121019,000000,11.1547,11.1615,10.7821,10.9364,135191.28844122,0
+GTY.US,D,20121022,000000,10.919,11.0024,10.8637,10.9442,81422.892549779,0
+GTY.US,D,20121023,000000,10.8578,11.0762,10.7967,11.0703,539406.95483075,0
+GTY.US,D,20121024,000000,11.0703,11.0703,10.9801,11.0519,67644.077718257,0
+GTY.US,D,20121025,000000,11.0946,11.0946,10.8161,10.919,163450.68857021,0
+GTY.US,D,20121026,000000,10.9442,11.0645,10.85,10.9859,107440.95528752,0
+GTY.US,D,20121031,000000,10.8578,11.0645,10.7763,11.0461,191701.84469961,0
+GTY.US,D,20121101,000000,11.015,11.0597,10.3591,10.9025,189437.83630945,0
+GTY.US,D,20121102,000000,10.9675,11.0412,10.659,10.7045,147516.06784328,0
+GTY.US,D,20121105,000000,10.6909,10.7191,10.6434,10.6783,79831.800626971,0
+GTY.US,D,20121106,000000,10.6783,10.8161,10.4668,10.6783,143070.49105895,0
+GTY.US,D,20121107,000000,10.557,10.6356,10.4115,10.5764,184406.93555352,0
+GTY.US,D,20121108,000000,10.5813,10.6356,10.4716,10.5813,221699.69824427,0
+GTY.US,D,20121109,000000,10.5163,10.5163,9.44299,9.95925,451442.44859833,0
+GTY.US,D,20121112,000000,9.87869,9.96704,9.74867,9.86804,185870.24548253,0
+GTY.US,D,20121113,000000,9.80301,9.95925,9.74867,9.87869,299931.13244888,0
+GTY.US,D,20121114,000000,9.86804,9.94081,9.80884,9.87869,445356.31589359,0
+GTY.US,D,20121115,000000,9.89131,9.9913,9.80884,9.93016,268631.75746737,0
+GTY.US,D,20121116,000000,9.87287,10.0184,9.84861,9.99899,153655.78654541,0
+GTY.US,D,20121119,000000,10.0514,10.2193,9.95925,10.2193,181705.99518455,0
+GTY.US,D,20121120,000000,10.1727,10.1727,10.03,10.1232,74292.863395691,0
+GTY.US,D,20121121,000000,10.1116,10.1649,9.95146,10.0456,94838.9713989,0
+GTY.US,D,20121123,000000,10.0844,10.0844,9.93016,10.0136,63849.776902337,0
+GTY.US,D,20121126,000000,9.95925,10.1359,9.94465,10.0456,155234.51246882,0
+GTY.US,D,20121127,000000,10.0805,10.2018,10.0719,10.0757,101793.81556149,0
+GTY.US,D,20121128,000000,10.0184,10.0757,9.93499,9.99899,148611.48929013,0
+GTY.US,D,20121129,000000,10.03,10.2076,9.98449,10.0659,299076.84799033,0
+GTY.US,D,20121130,000000,10.1194,10.1834,10.0456,10.1572,301443.90637549,0
+GTY.US,D,20121203,000000,10.1834,10.1834,9.95146,10.1523,167824.13035803,0
+GTY.US,D,20121204,000000,10.1834,10.1834,10.0359,10.1417,321603.57689745,0
+GTY.US,D,20121205,000000,10.1649,10.2397,9.95925,10.2319,325446.31121101,0
+GTY.US,D,20121206,000000,10.2076,10.2397,10.1038,10.1776,225687.73305079,0
+GTY.US,D,20121207,000000,10.1776,10.195,10.0951,10.1038,209505.79233585,0
+GTY.US,D,20121210,000000,10.0951,10.3445,10.0514,10.3445,156244.40241983,0
+GTY.US,D,20121211,000000,10.3784,10.6249,10.2988,10.5463,166441.19942512,0
+GTY.US,D,20121212,000000,10.5201,10.5201,10.2319,10.2727,303312.20278485,0
+GTY.US,D,20121213,000000,10.2727,10.4784,10.2727,10.4716,112314.1895511,0
+GTY.US,D,20121214,000000,10.4319,10.6249,10.3784,10.5764,175145.83250282,0
+GTY.US,D,20121217,000000,10.5861,10.7093,10.4891,10.5997,204631.52757233,0
+GTY.US,D,20121218,000000,10.5861,10.6482,10.5163,10.6434,226228.74552455,0
+GTY.US,D,20121219,000000,10.6434,10.7142,10.5259,10.6181,146747.31488057,0
+GTY.US,D,20121220,000000,10.655,10.7967,10.5929,10.6783,234970.47660044,0
+GTY.US,D,20121221,000000,10.6249,10.7424,10.4968,10.5997,682810.29737355,0
+GTY.US,D,20121224,000000,10.6026,10.7686,10.5299,10.7414,71692.912021828,0
+GTY.US,D,20121226,000000,10.7075,10.7812,10.6279,10.7753,169767.65326375,0
+GTY.US,D,20121227,000000,10.7472,10.7472,10.5483,10.6744,112867.56802424,0
+GTY.US,D,20121228,000000,10.6085,10.688,10.5425,10.59,148443.51779829,0
+GTY.US,D,20121231,000000,10.5958,11.0218,10.4804,10.9733,225772.23404669,0
+GTY.US,D,20130102,000000,11.081,11.1752,10.9859,11.0519,340937.81695945,0
+GTY.US,D,20130103,000000,11.0335,11.1082,10.919,10.9617,121623.72609945,0
+GTY.US,D,20130104,000000,10.9985,11.1557,10.9238,11.0597,128104.54028503,0
+GTY.US,D,20130107,000000,11.0412,11.1752,11.0267,11.1557,79676.19513452,0
+GTY.US,D,20130108,000000,11.117,11.5255,11.117,11.277,117527.48879817,0
+GTY.US,D,20130109,000000,11.2683,11.4227,11.2227,11.3818,208947.26136295,0
+GTY.US,D,20130110,000000,11.3974,11.3974,11.1752,11.2227,167526.31587249,0
+GTY.US,D,20130111,000000,11.2401,11.3255,11.1965,11.3197,133364.21202985,0
+GTY.US,D,20130114,000000,11.2683,11.3547,11.2528,11.3479,110629.32213284,0
+GTY.US,D,20130115,000000,11.3023,11.3916,11.1907,11.3381,123543.5475063,0
+GTY.US,D,20130116,000000,11.3023,11.3197,11.2033,11.2964,291355.31186493,0
+GTY.US,D,20130117,000000,11.313,11.443,11.2596,11.4303,122609.9145516,0
+GTY.US,D,20130118,000000,11.3974,11.5187,11.2683,11.5187,132862.3585542,0
+GTY.US,D,20130122,000000,11.4828,11.5255,11.344,11.5255,128549.71626342,0
+GTY.US,D,20130123,000000,11.476,11.4828,11.2528,11.2683,140223.21969709,0
+GTY.US,D,20130124,000000,11.2528,11.375,11.2092,11.3197,78278.837202313,0
+GTY.US,D,20130125,000000,11.313,11.3692,11.2315,11.2964,102287.42503754,0
+GTY.US,D,20130128,000000,11.2848,11.6119,11.246,11.5973,176426.74394068,0
+GTY.US,D,20130129,000000,11.5925,11.7923,11.5041,11.6371,170464.27122994,0
+GTY.US,D,20130130,000000,11.5925,11.6371,11.409,11.476,81343.544053629,0
+GTY.US,D,20130131,000000,11.4828,11.5439,11.344,11.4682,91659.879053133,0
+GTY.US,D,20130201,000000,11.5371,11.642,11.3916,11.4469,122430.6075603,0
+GTY.US,D,20130204,000000,11.3974,11.4227,11.2315,11.2625,147872.62082598,0
+GTY.US,D,20130205,000000,11.3381,11.3381,11.1965,11.2401,190239.56527055,0
+GTY.US,D,20130206,000000,11.2092,11.3381,11.1499,11.2964,169202.93929114,0
+GTY.US,D,20130207,000000,11.2683,11.3692,11.2315,11.3023,81906.197026332,0
+GTY.US,D,20130208,000000,11.277,11.4983,11.2159,11.476,68008.874700559,0
+GTY.US,D,20130211,000000,11.4682,11.4905,11.3479,11.4905,62256.623979628,0
+GTY.US,D,20130212,000000,11.4828,11.5099,11.3886,11.4905,78402.497196314,0
+GTY.US,D,20130213,000000,11.4634,11.4634,11.2964,11.3692,119338.07721033,0
+GTY.US,D,20130214,000000,11.313,11.3886,11.2848,11.344,45329.631800839,0
+GTY.US,D,20130215,000000,11.375,11.3916,11.181,11.3692,133949.53600146,0
+GTY.US,D,20130219,000000,11.3624,11.4905,11.2964,11.4682,85531.495850451,0
+GTY.US,D,20130220,000000,11.4634,11.6478,11.4595,11.476,336810.66465968,0
+GTY.US,D,20130221,000000,11.4828,11.7264,11.4828,11.7099,201420.48972812,0
+GTY.US,D,20130222,000000,11.7099,11.7875,11.6584,11.7875,116572.21534451,0
+GTY.US,D,20130225,000000,11.7875,11.8166,11.6478,11.6778,242367.40524158,0
+GTY.US,D,20130226,000000,11.6778,11.7768,11.6187,11.7147,225926.80903919,0
+GTY.US,D,20130227,000000,11.6846,11.8913,11.6187,11.8535,257266.37351876,0
+GTY.US,D,20130228,000000,11.8535,12.0912,11.7875,12.0796,280265.07140298,0
+GTY.US,D,20130301,000000,11.932,12.2921,11.5925,12.263,308392.56753838,0
+GTY.US,D,20130304,000000,12.3037,12.4347,12.1543,12.3678,422939.85048113,0
+GTY.US,D,20130305,000000,12.3784,12.8404,12.3008,12.8326,510405.59473774,0
+GTY.US,D,20130306,000000,12.822,13.0315,12.7657,12.985,333401.77082506,0
+GTY.US,D,20130307,000000,13.0014,13.2887,12.9723,13.1994,270786.53286283,0
+GTY.US,D,20130308,000000,13.2955,13.3614,13.1596,13.311,207223.2349466,0
+GTY.US,D,20130311,000000,13.2441,13.2722,12.9228,12.9539,363227.53087807,0
+GTY.US,D,20130312,000000,12.9064,12.9112,12.5939,12.6793,147276.99185487,0
+GTY.US,D,20130313,000000,12.7074,12.7618,12.6512,12.7007,88049.007228314,0
+GTY.US,D,20130314,000000,12.6793,12.722,12.6472,12.7162,78127.353709661,0
+GTY.US,D,20130315,000000,12.7404,12.7773,12.6055,12.7773,223527.80515558,0
+GTY.US,D,20130318,000000,12.656,12.7773,12.5065,12.6055,138768.15376768,0
+GTY.US,D,20130319,000000,12.656,12.722,12.5201,12.6191,64054.846392388,0
+GTY.US,D,20130320,000000,12.7007,12.7618,12.5939,12.6472,57547.239208103,0
+GTY.US,D,20130321,000000,12.56,12.6948,12.5396,12.5396,96540.326816359,0
+GTY.US,D,20130322,000000,12.56,12.6395,12.4406,12.4493,134211.28298876,0
+GTY.US,D,20130325,000000,12.5123,12.5328,12.3678,12.3862,152330.5636097,0
+GTY.US,D,20130326,000000,12.459,12.6133,12.2804,12.2989,266248.21108301,0
+GTY.US,D,20130327,000000,12.2533,12.5337,12.2038,12.4493,118787.79023703,0
+GTY.US,D,20130328,000000,12.4813,12.5541,12.3678,12.4008,160166.48522954,0
+GTY.US,D,20130401,000000,12.36,12.5085,12.1203,12.2038,183946.30207586,0
+GTY.US,D,20130402,000000,12.2533,12.4056,12.1378,12.1621,89230.99067097,0
+GTY.US,D,20130403,000000,12.1737,12.2339,11.9961,12.0388,108765.14772328,0
+GTY.US,D,20130404,000000,12.0505,12.3406,12.0505,12.2804,98971.276198422,0
+GTY.US,D,20130405,000000,12.1291,12.3678,12.0767,12.3464,109234.02520052,0
+GTY.US,D,20130408,000000,12.3464,12.4269,12.2736,12.4125,54266.127367286,0
+GTY.US,D,20130409,000000,12.4532,12.5337,12.3464,12.4406,176338.12094498,0
+GTY.US,D,20130410,000000,12.4736,12.8617,12.3862,12.821,173592.86907817,0
+GTY.US,D,20130411,000000,12.8423,12.9908,12.7803,12.8996,124096.92597946,0
+GTY.US,D,20130412,000000,12.9112,12.9782,12.7753,12.9287,105658.19037401,0
+GTY.US,D,20130415,000000,12.8801,12.8937,12.4493,12.5133,133144.7155405,0
+GTY.US,D,20130416,000000,12.5541,12.6211,12.4125,12.5628,88806.424691568,0
+GTY.US,D,20130417,000000,12.5007,12.5007,12.1242,12.2339,134343.18698235,0
+GTY.US,D,20130418,000000,12.2038,12.393,12.1679,12.3784,99362.866179424,0
+GTY.US,D,20130419,000000,12.3804,12.6754,12.3348,12.6638,65993.216798348,0
+GTY.US,D,20130422,000000,12.6482,12.6482,12.3678,12.6298,55957.177785245,0
+GTY.US,D,20130423,000000,12.6482,13.081,12.4532,13.0703,100057.42314573,0
+GTY.US,D,20130424,000000,13.0994,13.1936,12.9782,13.1567,99058.868694172,0
+GTY.US,D,20130425,000000,12.985,13.2295,12.8937,13.1062,74181.569401091,0
+GTY.US,D,20130426,000000,13.1189,13.1393,12.985,13.0315,74445.377388293,0
+GTY.US,D,20130429,000000,13.0315,13.1858,12.9782,13.1062,47229.873708649,0
+GTY.US,D,20130430,000000,13.1693,13.2188,13.0665,13.1393,83322.103957639,0
+GTY.US,D,20130501,000000,13.081,13.1567,12.6899,12.7308,159235.94377469,0
+GTY.US,D,20130502,000000,12.7384,13.0471,12.7384,12.886,112243.08505454,0
+GTY.US,D,20130503,000000,13.0315,13.2965,12.915,13.277,131039.40414264,0
+GTY.US,D,20130506,000000,13.2411,13.5604,13.1693,13.542,87099.91677436,0
+GTY.US,D,20130507,000000,13.5061,13.7467,13.5061,13.7186,114388.58595046,0
+GTY.US,D,20130508,000000,13.6797,13.9603,13.5264,13.6847,202099.58919516,0
+GTY.US,D,20130509,000000,13.6953,13.6953,13.5003,13.5779,66146.761290899,0
+GTY.US,D,20130510,000000,13.6225,13.6225,13.5003,13.5779,56572.386255398,0
+GTY.US,D,20130513,000000,13.5264,13.7001,13.5061,13.7001,96986.533294711,0
+GTY.US,D,20130514,000000,13.837,13.9369,13.7254,13.8991,239597.42137596,0
+GTY.US,D,20130515,000000,13.9088,13.9767,13.8409,13.9292,136789.59386367,0
+GTY.US,D,20130516,000000,13.8826,13.8826,13.7467,13.8331,55759.321794844,0
+GTY.US,D,20130517,000000,13.8467,13.8467,13.7739,13.837,251857.27928118,0
+GTY.US,D,20130520,000000,13.7691,13.9292,13.7691,13.9166,93038.687986241,0
+GTY.US,D,20130521,000000,13.9088,13.9535,13.8088,13.9535,96126.065836456,0
+GTY.US,D,20130522,000000,13.9234,14.1096,13.5352,13.637,85512.946851351,0
+GTY.US,D,20130523,000000,13.5604,13.5604,13.2247,13.3886,109426.72869117,0
+GTY.US,D,20130524,000000,13.3818,13.4488,13.2343,13.4333,48368.576153405,0
+GTY.US,D,20130528,000000,13.5925,13.7797,13.277,13.4003,111468.14909214,0
+GTY.US,D,20130529,000000,13.2965,13.2965,12.8258,13.0471,68092.345196509,0
+GTY.US,D,20130530,000000,13.0413,13.1257,12.915,12.985,105998.25535751,0
+GTY.US,D,20130531,000000,12.9005,13.2421,12.7366,12.8637,248542.16094201,0
+GTY.US,D,20130603,000000,12.8472,13.1189,12.6977,13.0888,178094.09285979,0
+GTY.US,D,20130604,000000,13.0665,13.178,12.8472,12.886,65914.898802147,0
+GTY.US,D,20130605,000000,12.8937,12.9423,12.6899,12.7452,69820.493612668,0
+GTY.US,D,20130606,000000,12.7094,13.0956,12.6482,13.0888,98333.396729368,0
+GTY.US,D,20130607,000000,13.1732,13.1732,12.7452,12.9481,51654.840493972,0
+GTY.US,D,20130610,000000,12.9064,13.0082,12.7803,12.9908,64953.442348792,0
+GTY.US,D,20130611,000000,12.8549,12.915,12.7249,12.7938,57564.757707253,0
+GTY.US,D,20130612,000000,12.8258,12.8258,12.4532,12.5173,81612.50454058,0
+GTY.US,D,20130613,000000,12.4813,12.9481,12.4813,12.8996,67252.487737255,0
+GTY.US,D,20130614,000000,12.915,13.178,12.7637,12.9481,61752.709504076,0
+GTY.US,D,20130617,000000,13.0082,13.0471,12.6696,12.7608,90858.150092029,0
+GTY.US,D,20130618,000000,12.7249,13.0519,12.6754,12.9723,73098.513953636,0
+GTY.US,D,20130619,000000,12.9597,13.014,12.6211,12.7308,93735.305952444,0
+GTY.US,D,20130620,000000,12.5803,12.6211,12.1291,12.23,138749.60476858,0
+GTY.US,D,20130621,000000,12.2736,12.5279,12.1068,12.4493,277270.43854826,0
+GTY.US,D,20130624,000000,12.2989,12.4891,11.9689,12.1795,152455.25410365,0
+GTY.US,D,20130625,000000,12.3008,12.5454,12.2853,12.493,146902.92037303,0
+GTY.US,D,20130626,000000,12.5939,12.5939,12.2407,12.293,160165.4547296,0
+GTY.US,D,20130627,000000,12.3833,12.7938,12.3154,12.7598,100124.40564248,0
+GTY.US,D,20130628,000000,12.8006,12.9743,12.6881,12.8006,261698.55380373,0
+GTY.US,D,20130701,000000,12.7637,12.8869,12.6686,12.8084,113727.00498255,0
+GTY.US,D,20130702,000000,12.7938,12.9539,12.6472,12.9432,113290.07300375,0
+GTY.US,D,20130703,000000,12.9228,12.9228,12.7521,12.8316,61415.736020423,0
+GTY.US,D,20130705,000000,13.1383,13.1383,12.5037,12.9112,94857.520398,0
+GTY.US,D,20130708,000000,12.9112,13.1092,12.8316,12.8472,119207.20371668,0
+GTY.US,D,20130709,000000,12.8675,12.917,12.7637,12.8316,134930.57195387,0
+GTY.US,D,20130710,000000,12.8006,12.917,12.6881,12.7016,113804.2924788,0
+GTY.US,D,20130711,000000,12.8394,13.1431,12.8122,12.8316,163116.80658641,0
+GTY.US,D,20130712,000000,12.7938,13.1529,12.7753,13.0849,148423.93829923,0
+GTY.US,D,20130715,000000,13.0926,13.3207,13.0926,13.2509,124749.23244781,0
+GTY.US,D,20130716,000000,13.2227,13.3129,13.1461,13.2275,92311.155021537,0
+GTY.US,D,20130717,000000,13.2333,13.4207,13.1655,13.3071,70806.682064823,0
+GTY.US,D,20130718,000000,13.4207,13.5274,13.3207,13.477,77140.134757557,0
+GTY.US,D,20130719,000000,13.4556,13.6546,13.4207,13.5624,102212.19854119,0
+GTY.US,D,20130722,000000,13.3518,13.5624,13.2838,13.5448,53679.772895733,0
+GTY.US,D,20130723,000000,13.5808,13.6312,13.3809,13.5371,100643.77761728,0
+GTY.US,D,20130724,000000,13.5885,13.5885,13.2441,13.3644,44780.375327487,0
+GTY.US,D,20130725,000000,13.4207,13.6943,13.4149,13.6827,134540.01247281,0
+GTY.US,D,20130726,000000,13.5885,13.6312,13.4954,13.5691,53130.51642238,0
+GTY.US,D,20130729,000000,13.5187,13.5808,13.0354,13.0976,87095.794774559,0
+GTY.US,D,20130730,000000,13.1227,13.1722,12.9364,13.0238,83092.302468788,0
+GTY.US,D,20130731,000000,13.0354,13.049,12.7308,12.7637,65555.254319596,0
+GTY.US,D,20130801,000000,12.821,12.8743,12.6278,12.6686,54070.332376785,0
+GTY.US,D,20130802,000000,12.5939,12.7521,12.5939,12.6744,39451.660086008,0
+GTY.US,D,20130805,000000,12.7016,12.7598,12.559,12.6628,32152.628940119,0
+GTY.US,D,20130806,000000,12.5909,12.7308,12.4997,12.6414,45226.581805838,0
+GTY.US,D,20130807,000000,12.5532,12.6744,12.5454,12.6346,32950.235901424,0
+GTY.US,D,20130808,000000,12.7695,12.821,12.5725,12.7803,61062.274537572,0
+GTY.US,D,20130809,000000,12.7094,12.8869,12.5909,12.6191,116395.99985307,0
+GTY.US,D,20130812,000000,12.5191,12.6977,12.4561,12.5153,62500.852467779,0
+GTY.US,D,20130813,000000,12.4435,12.4561,12.2125,12.4309,71154.991047925,0
+GTY.US,D,20130814,000000,12.4696,12.559,12.3221,12.3726,60274.972575767,0
+GTY.US,D,20130815,000000,12.2125,12.2125,11.9932,12.0485,99430.879176124,0
+GTY.US,D,20130816,000000,12.0126,12.1513,11.932,12.0078,226457.51651345,0
+GTY.US,D,20130819,000000,12.0447,12.0447,11.6536,11.6788,103416.85298275,0
+GTY.US,D,20130820,000000,11.7215,11.8767,11.6536,11.7594,92652.250504988,0
+GTY.US,D,20130821,000000,11.671,11.7787,11.5624,11.6584,97621.321263915,0
+GTY.US,D,20130822,000000,11.6536,11.7953,11.5779,11.7594,66732.085262502,0
+GTY.US,D,20130823,000000,11.7448,11.834,11.6371,11.8021,62363.795974428,0
+GTY.US,D,20130826,000000,11.834,11.834,11.5468,11.7448,54138.345373486,0
+GTY.US,D,20130827,000000,11.642,11.8641,11.6099,11.6584,129694.60170788,0
+GTY.US,D,20130828,000000,11.6167,11.671,11.5157,11.5468,44327.985849434,0
+GTY.US,D,20130829,000000,11.5003,11.6225,11.478,11.6099,65435.716325395,0
+GTY.US,D,20130830,000000,11.575,11.6468,11.2819,11.3178,104252.5884422,0
+GTY.US,D,20130903,000000,11.4381,11.4381,11.1664,11.2092,84162.991916844,0
+GTY.US,D,20130904,000000,11.215,11.3508,11.1664,11.3091,59985.402089816,0
+GTY.US,D,20130905,000000,11.3401,11.3401,11.1664,11.1829,34461.979328082,0
+GTY.US,D,20130906,000000,11.2072,11.4168,11.1519,11.2577,77553.365237508,0
+GTY.US,D,20130909,000000,11.3255,11.4866,11.1994,11.4866,38174.870647952,0
+GTY.US,D,20130910,000000,11.5148,11.5779,11.2916,11.4294,63629.249913036,0
+GTY.US,D,20130911,000000,11.4478,11.5119,11.3624,11.4556,34872.118308184,0
+GTY.US,D,20130912,000000,11.4866,11.6031,11.344,11.5061,71022.056554374,0
+GTY.US,D,20130913,000000,11.5274,11.6788,11.4847,11.6167,55809.816292394,0
+GTY.US,D,20130916,000000,11.7729,11.834,11.6099,11.671,66959.825751453,0
+GTY.US,D,20130917,000000,11.672,11.8865,11.6536,11.8865,90140.922126825,0
+GTY.US,D,20130918,000000,11.9049,12.4338,11.7535,12.4183,119209.26471658,0
+GTY.US,D,20130919,000000,12.4085,12.6813,12.2746,12.3784,85357.3413589,0
+GTY.US,D,20130920,000000,12.4658,12.4658,12.1563,12.3698,326427.34716342,0
+GTY.US,D,20130923,000000,12.2853,12.3474,12.1776,12.2475,105296.48489155,0
+GTY.US,D,20130924,000000,12.2814,12.3843,12.0524,12.262,108960.94271377,0
+GTY.US,D,20130925,000000,12.1505,12.3474,11.8476,12.262,90883.912590779,0
+GTY.US,D,20130926,000000,12.3299,12.3377,12.1563,12.3047,82717.200486986,0
+GTY.US,D,20130927,000000,12.1912,12.2853,12.1232,12.23,53080.02192483,0
+GTY.US,D,20130930,000000,12.0844,12.2038,12.0524,12.1679,92099.902531785,0
+GTY.US,D,20131001,000000,12.2038,12.4338,12.1281,12.293,121828.79558949,0
+GTY.US,D,20131002,000000,12.3008,12.3008,12.0242,12.2116,58597.318657159,0
+GTY.US,D,20131003,000000,12.1505,12.1505,11.7972,11.8535,60586.183560669,0
+GTY.US,D,20131004,000000,11.8146,11.8476,11.6021,11.7234,60008.073088717,0
+GTY.US,D,20131007,000000,11.642,11.7409,11.642,11.705,40355.408542162,0
+GTY.US,D,20131008,000000,11.6846,11.7409,11.6788,11.6788,66977.344250604,0
+GTY.US,D,20131009,000000,11.6788,11.7409,11.6225,11.6915,75952.998815151,0
+GTY.US,D,20131010,000000,11.8098,11.8535,11.6478,11.8234,102876.87100894,0
+GTY.US,D,20131011,000000,11.7613,12.0757,11.7613,12.0679,103392.12098394,0
+GTY.US,D,20131014,000000,12.0174,12.199,11.8923,12.1854,85773.663338703,0
+GTY.US,D,20131015,000000,12.1232,12.1776,12.0174,12.1028,87687.301745863,0
+GTY.US,D,20131016,000000,12.1505,12.2116,11.9699,12.1679,98211.797735268,0
+GTY.US,D,20131017,000000,12.1028,12.4183,12.1028,12.4105,178893.760821,0
+GTY.US,D,20131018,000000,12.4969,12.5007,12.2853,12.4338,119734.81969108,0
+GTY.US,D,20131021,000000,12.458,12.458,12.1601,12.2475,113873.33597545,0
+GTY.US,D,20131022,000000,12.262,12.4493,12.2475,12.3474,105402.6263864,0
+GTY.US,D,20131023,000000,12.3221,12.4969,12.2853,12.3435,109627.67618143,0
+GTY.US,D,20131024,000000,12.3435,12.3435,12.1563,12.2698,98402.440226019,0
+GTY.US,D,20131025,000000,12.3221,12.363,12.1232,12.2698,93271.580974941,0
+GTY.US,D,20131028,000000,12.2038,12.2746,12.1727,12.2746,52592.595448477,0
+GTY.US,D,20131029,000000,12.2746,12.3299,12.0844,12.2475,45334.784300589,0
+GTY.US,D,20131030,000000,12.2203,12.2339,11.9408,12.0456,85961.214329603,0
+GTY.US,D,20131031,000000,12.0116,12.1184,11.8991,12.0116,91026.12158388,0
+GTY.US,D,20131101,000000,11.9544,12.0679,11.6788,11.8302,149345.20525454,0
+GTY.US,D,20131104,000000,11.838,12.0369,11.8302,11.9729,131757.66260779,0
+GTY.US,D,20131105,000000,11.9544,12.0116,11.7913,11.8428,69579.356624367,0
+GTY.US,D,20131106,000000,11.838,11.8923,11.6167,11.7807,59648.428606165,0
+GTY.US,D,20131107,000000,11.7972,11.7972,11.4993,11.54,99508.166672375,0
+GTY.US,D,20131108,000000,11.5274,11.5274,11.3401,11.4469,114519.4594441,0
+GTY.US,D,20131111,000000,11.3916,11.4915,11.3508,11.3663,83743.578437192,0
+GTY.US,D,20131112,000000,11.3663,11.4537,11.2848,11.4217,63098.542438782,0
+GTY.US,D,20131113,000000,11.3663,11.5207,11.2693,11.4993,63680.774910536,0
+GTY.US,D,20131114,000000,11.5099,11.6371,11.3916,11.4294,52667.821944828,0
+GTY.US,D,20131115,000000,11.4022,11.642,11.2693,11.6225,147367.67585047,0
+GTY.US,D,20131118,000000,11.6478,11.7409,11.5692,11.6225,85185.247867249,0
+GTY.US,D,20131119,000000,11.5895,11.6846,11.4915,11.5692,80870.544576576,0
+GTY.US,D,20131120,000000,11.5779,11.6584,11.3508,11.4022,101527.94657438,0
+GTY.US,D,20131121,000000,11.4692,11.5779,11.4381,11.5332,98607.50971607,0
+GTY.US,D,20131122,000000,11.5274,11.574,11.3275,11.443,75642.818330199,0
+GTY.US,D,20131125,000000,11.4915,11.5895,11.3149,11.574,102568.75152389,0
+GTY.US,D,20131126,000000,11.5692,11.5827,11.3945,11.5692,125771.48839821,0
+GTY.US,D,20131127,000000,11.5827,11.6371,11.5099,11.5827,99044.441694872,0
+GTY.US,D,20131129,000000,11.5827,11.6167,11.5207,11.54,75192.489852046,0
+GTY.US,D,20131202,000000,11.5449,11.5449,11.2004,11.2596,141979.1916119,0
+GTY.US,D,20131203,000000,11.1888,11.3595,11.1888,11.3275,186326.75696038,0
+GTY.US,D,20131204,000000,11.279,11.3595,11.1393,11.2401,156101.16292678,0
+GTY.US,D,20131205,000000,11.2092,11.3858,11.1198,11.3275,149870.76022904,0
+GTY.US,D,20131206,000000,11.4537,11.5624,11.4022,11.5099,86693.899794057,0
+GTY.US,D,20131209,000000,11.5148,11.5207,11.3945,11.4847,112396.62954709,0
+GTY.US,D,20131210,000000,11.4993,11.5624,11.3508,11.5061,112265.75605344,0
+GTY.US,D,20131211,000000,11.4847,11.4847,11.18,11.2401,108265.35524752,0
+GTY.US,D,20131212,000000,11.2625,11.2625,11.1266,11.1742,100978.69010103,0
+GTY.US,D,20131213,000000,11.18,11.2693,11.1044,11.115,123057.15152989,0
+GTY.US,D,20131216,000000,11.1829,11.2916,11.1829,11.2693,100577.82562048,0
+GTY.US,D,20131217,000000,11.3032,11.4469,11.2596,11.4139,98797.121706871,0
+GTY.US,D,20131218,000000,11.4071,11.642,11.279,11.6274,115337.67640441,0
+GTY.US,D,20131219,000000,11.5779,11.5779,11.3663,11.4294,69532.984126616,0
+GTY.US,D,20131220,000000,11.4294,11.9787,11.4071,11.934,520044.89127009,0
+GTY.US,D,20131223,000000,12.0621,12.0621,11.7516,11.7953,151856.5336327,0
+GTY.US,D,20131224,000000,11.7719,11.9699,11.7021,11.7516,56617.728253199,0
+GTY.US,D,20131226,000000,11.8408,11.8651,11.6739,11.7137,72209.192496781,0
+GTY.US,D,20131227,000000,11.7652,11.7652,11.5342,11.6817,74300.076895341,0
+GTY.US,D,20131230,000000,11.6506,11.7895,11.4993,11.5711,99128.942690773,0
+GTY.US,D,20131231,000000,11.5546,11.7652,11.5352,11.6564,125818.89139591,0
+GTY.US,D,20140102,000000,11.6187,11.6312,11.4207,11.5293,78644.664684564,0
+GTY.US,D,20140103,000000,11.5225,11.7516,11.5225,11.7021,98543.618719169,0
+GTY.US,D,20140106,000000,11.7137,11.8021,11.6817,11.7953,100713.85161388,0
+GTY.US,D,20140107,000000,11.7953,11.934,11.7438,11.7895,103846.5714619,0
+GTY.US,D,20140108,000000,11.7196,11.7196,11.4469,11.5342,279096.48445967,0
+GTY.US,D,20140109,000000,11.5973,11.639,11.4644,11.639,87774.894241613,0
+GTY.US,D,20140110,000000,11.6564,11.7719,11.6564,11.7312,66731.054762552,0
+GTY.US,D,20140113,000000,11.6739,11.8224,11.6739,11.7895,113959.89797125,0
+GTY.US,D,20140114,000000,11.8224,11.999,11.8021,11.9631,98109.778240217,0
+GTY.US,D,20140115,000000,11.9796,12.1136,11.8855,11.934,147097.68486357,0
+GTY.US,D,20140116,000000,11.9117,12.0184,11.9039,11.9729,43716.899379081,0
+GTY.US,D,20140117,000000,11.9699,12.0825,11.8797,11.8981,64171.292886739,0
+GTY.US,D,20140121,000000,11.9729,12.1203,11.8913,12.1136,60832.473048721,0
+GTY.US,D,20140122,000000,12.0553,12.2377,12.0553,12.2086,131376.37762629,0
+GTY.US,D,20140123,000000,12.2086,12.2523,12.0553,12.2241,166779.20340873,0
+GTY.US,D,20140124,000000,12.1203,12.164,11.9166,12.0116,143476.50803926,0
+GTY.US,D,20140127,000000,12.0553,12.2794,11.835,11.8467,87720.277744262,0
+GTY.US,D,20140128,000000,11.8282,12.0767,11.8224,11.9796,132792.2845576,0
+GTY.US,D,20140129,000000,11.9039,11.9729,11.6817,11.7895,119376.20570848,0
+GTY.US,D,20140130,000000,11.8224,12.2164,11.8021,12.1136,137544.95032702,0
+GTY.US,D,20140131,000000,11.9641,12.13,11.9224,12.0543,78888.893172716,0
+GTY.US,D,20140203,000000,12.0058,12.0058,11.7021,11.7584,122983.98603345,0
+GTY.US,D,20140204,000000,11.7719,11.9796,11.6506,11.8408,110242.88465158,0
+GTY.US,D,20140205,000000,11.7953,11.8525,11.6739,11.7254,162983.87209286,0
+GTY.US,D,20140206,000000,11.7719,11.8797,11.6865,11.7777,99233.023185723,0
+GTY.US,D,20140207,000000,11.7777,11.8651,11.7089,11.7652,107798.53877017,0
+GTY.US,D,20140210,000000,11.7836,11.8913,11.7137,11.8525,91043.64008303,0
+GTY.US,D,20140211,000000,11.8467,12.0116,11.8282,11.9282,89845.168641174,0
+GTY.US,D,20140212,000000,11.9796,12.0475,11.8408,11.9544,138760.94026803,0
+GTY.US,D,20140213,000000,11.8855,12.1698,11.8709,12.101,74644.263878644,0
+GTY.US,D,20140214,000000,12.0447,12.0621,11.8651,12.0553,73178.892949736,0
+GTY.US,D,20140218,000000,12.0553,12.1892,11.9699,12.1572,80922.069574076,0
+GTY.US,D,20140219,000000,12.101,12.2727,12.0252,12.0447,67932.617704258,0
+GTY.US,D,20140220,000000,12.0874,12.13,11.9631,12.0767,69534.014626567,0
+GTY.US,D,20140221,000000,11.999,12.2164,11.9845,12.13,158925.76328974,0
+GTY.US,D,20140224,000000,12.1533,12.2668,12.0932,12.1203,103678.59997004,0
+GTY.US,D,20140225,000000,12.0874,12.2241,12.0447,12.1203,78476.693192713,0
+GTY.US,D,20140226,000000,12.164,12.2727,12.0825,12.1698,48768.410134008,0
+GTY.US,D,20140227,000000,12.101,12.2018,12.0058,12.1378,55398.646812342,0
+GTY.US,D,20140228,000000,12.1698,12.3144,12.0543,12.2086,203341.34163492,0
+GTY.US,D,20140303,000000,12.164,12.3086,12.0621,12.2834,98585.869217119,0
+GTY.US,D,20140304,000000,12.4338,12.6909,12.3979,12.6909,262104.57078403,0
+GTY.US,D,20140305,000000,12.5182,12.5182,11.934,12.1136,222104.68472462,0
+GTY.US,D,20140306,000000,12.1455,12.1455,12.0874,12.1203,171794.6466654,0
+GTY.US,D,20140307,000000,12.1136,12.1136,11.9117,11.9903,156447.41090998,0
+GTY.US,D,20140310,000000,11.9631,12.0184,11.7719,11.8127,212575.65168692,0
+GTY.US,D,20140311,000000,11.835,11.8981,11.7895,11.7953,152242.97111396,0
+GTY.US,D,20140312,000000,11.7584,11.835,11.737,11.7584,102240.02203984,0
+GTY.US,D,20140313,000000,11.8127,11.8224,11.7584,11.7836,129706.96770729,0
+GTY.US,D,20140314,000000,11.7836,11.8797,11.7777,11.8224,34840.172809734,0
+GTY.US,D,20140317,000000,11.8583,11.8981,11.8021,11.8021,66008.674297598,0
+GTY.US,D,20140318,000000,11.7953,11.9796,11.7953,11.9796,90933.37658838,0
+GTY.US,D,20140319,000000,11.9418,12.0447,11.6614,11.7196,102264.75403864,0
+GTY.US,D,20140320,000000,11.6506,11.7516,11.6448,11.737,54312.499865037,0
+GTY.US,D,20140321,000000,11.8127,12.0553,11.7254,12.0252,279748.79092803,0
+GTY.US,D,20140324,000000,11.9903,12.0116,11.8408,11.9117,100835.45060798,0
+GTY.US,D,20140325,000000,12.0184,12.0184,11.8127,11.8583,95391.319372102,0
+GTY.US,D,20140326,000000,11.9126,12.0078,11.8408,11.9049,151073.35367069,0
+GTY.US,D,20140327,000000,11.8797,11.9747,11.8079,11.8923,57044.355232501,0
+GTY.US,D,20140328,000000,11.8923,12.1028,11.8709,11.935,55539.825305493,0
+GTY.US,D,20140331,000000,11.9563,12.1495,11.9292,12.1174,159303.95677138,0
+GTY.US,D,20140401,000000,12.1407,12.2708,12.0553,12.23,116918.46332771,0
+GTY.US,D,20140402,000000,12.2261,12.2261,12.1028,12.1727,55857.219290094,0
+GTY.US,D,20140403,000000,12.2048,12.2048,12.034,12.0728,53442.757907231,0
+GTY.US,D,20140404,000000,12.1727,12.23,12.0204,12.1174,179932.5047706,0
+GTY.US,D,20140407,000000,12.1106,12.1679,11.935,12,140977.54566049,0
+GTY.US,D,20140408,000000,12.034,12.1495,12.0204,12.1106,94416.466419398,0
+GTY.US,D,20140409,000000,12.1495,12.1679,12.0078,12.1106,96660.89531051,0
+GTY.US,D,20140410,000000,12.0651,12.1679,11.8923,11.9428,116299.13285776,0
+GTY.US,D,20140411,000000,11.8408,11.9855,11.8282,11.8583,128989.73974208,0
+GTY.US,D,20140414,000000,11.9855,12.0834,11.8797,12.0126,68689.004667562,0
+GTY.US,D,20140415,000000,12.0126,12.0553,11.8991,12.0126,58775.59514851,0
+GTY.US,D,20140416,000000,12.0553,12.0902,11.9855,12.0651,71645.509024128,0
+GTY.US,D,20140417,000000,12.0204,12.1563,12.0204,12.0902,60175.014080617,0
+GTY.US,D,20140421,000000,12.1349,12.1495,12.0078,12.0651,58144.929179106,0
+GTY.US,D,20140422,000000,12.0728,12.1223,12.0282,12.0834,75715.98382665,0
+GTY.US,D,20140423,000000,12.0456,12.0728,11.9855,11.9922,76773.276775354,0
+GTY.US,D,20140424,000000,12.034,12.096,11.9709,12.0456,72190.64349768,0
+GTY.US,D,20140425,000000,12.034,12.0728,11.9641,11.9922,114714.22393465,0
+GTY.US,D,20140428,000000,12.0651,12.1223,11.9292,12.0553,135864.20490857,0
+GTY.US,D,20140429,000000,12.1028,12.1223,12.0282,12.0388,105625.21437561,0
+GTY.US,D,20140430,000000,12.0456,12.1563,11.9922,12.1349,134096.8974943,0
+GTY.US,D,20140501,000000,12.096,12.096,11.9428,12.0728,175426.12848923,0
+GTY.US,D,20140502,000000,12.0505,12.2213,12.034,12.0834,109155.70720433,0
+GTY.US,D,20140505,000000,12.0388,12.0902,11.9855,12.0456,87588.373750662,0
+GTY.US,D,20140506,000000,11.9806,12.0553,11.9234,11.9709,104483.420431,0
+GTY.US,D,20140507,000000,11.9709,12.2708,11.9641,12.264,178476.40834124,0
+GTY.US,D,20140508,000000,12.2048,12.5017,12.2048,12.4406,115491.22089696,0
+GTY.US,D,20140509,000000,12.361,12.6085,12.361,12.5851,93073.724984541,0
+GTY.US,D,20140512,000000,12.5939,12.7957,12.5851,12.7376,96468.191819859,0
+GTY.US,D,20140513,000000,12.7123,12.8093,12.6308,12.6725,131748.38810824,0
+GTY.US,D,20140514,000000,12.622,12.7171,12.5143,12.5735,124457.60096196,0
+GTY.US,D,20140515,000000,12.5105,12.6133,12.23,12.3018,88537.464204617,0
+GTY.US,D,20140516,000000,12.2708,12.459,12.264,12.4522,67656.443717656,0
+GTY.US,D,20140519,000000,12.4454,12.4901,12.3348,12.4251,41157.137503267,0
+GTY.US,D,20140520,000000,12.3784,12.4251,12.1679,12.2824,152073.96912215,0
+GTY.US,D,20140521,000000,12.2882,12.3066,12.1407,12.2048,81436.289049129,0
+GTY.US,D,20140522,000000,12.1727,12.297,12.1563,12.2135,75872.61981905,0
+GTY.US,D,20140523,000000,12.2562,12.4901,12.2562,12.459,83474.61795024,0
+GTY.US,D,20140527,000000,12.525,12.8093,12.5105,12.7803,120952.87063199,0
+GTY.US,D,20140528,000000,12.7452,12.7521,12.5851,12.6492,78363.338198213,0
+GTY.US,D,20140529,000000,12.7007,12.7298,12.5532,12.559,29929.840547958,0
+GTY.US,D,20140530,000000,12.5919,12.6871,12.4668,12.5308,158768.09679739,0
+GTY.US,D,20140602,000000,12.5366,12.6492,12.4183,12.6017,70159.52809622,0
+GTY.US,D,20140603,000000,12.5366,12.6017,12.4736,12.4988,62343.185975428,0
+GTY.US,D,20140604,000000,12.4338,12.5308,12.4251,12.4493,39207.431597857,0
+GTY.US,D,20140605,000000,12.4406,12.9306,12.3464,12.9306,109385.50869318,0
+GTY.US,D,20140606,000000,13.0315,13.0752,12.8278,12.9364,94331.965423497,0
+GTY.US,D,20140609,000000,12.9685,12.9685,12.7123,12.7763,83657.016441391,0
+GTY.US,D,20140610,000000,12.7171,12.7171,12.5017,12.525,70784.011065923,0
+GTY.US,D,20140611,000000,12.5444,12.5793,12.4095,12.4493,58077.946682356,0
+GTY.US,D,20140612,000000,12.4736,12.5143,12.3688,12.4095,71158.082547775,0
+GTY.US,D,20140613,000000,12.4668,12.4668,12.3135,12.4037,49274.38560946,0
+GTY.US,D,20140616,000000,12.3726,12.4095,12.2359,12.3135,100103.79564348,0
+GTY.US,D,20140617,000000,12.2824,12.4406,12.2494,12.2824,243326.80069504,0
+GTY.US,D,20140618,000000,12.2562,12.4183,12.2562,12.3348,115619.00289076,0
+GTY.US,D,20140619,000000,12.361,12.4736,12.3261,12.4668,103040.72050099,0
+GTY.US,D,20140620,000000,12.4406,12.5105,12.3066,12.4668,336560.25317183,0
+GTY.US,D,20140623,000000,12.4668,12.525,12.4095,12.4823,134485.39597546,0
+GTY.US,D,20140624,000000,12.5454,12.624,12.3969,12.4095,93799.196949345,0
+GTY.US,D,20140625,000000,12.3716,12.3891,12.2397,12.3241,106531.02383166,0
+GTY.US,D,20140626,000000,12.295,12.3057,12.1892,12.2241,73439.609437087,0
+GTY.US,D,20140627,000000,12.229,12.4823,12.2028,12.4095,260916.40434168,0
+GTY.US,D,20140630,000000,12.3678,12.3814,12.2465,12.3678,128317.85377468,0
+GTY.US,D,20140701,000000,12.36,12.5919,12.3105,12.4668,120424.22415764,0
+GTY.US,D,20140702,000000,12.4444,12.4493,12.3105,12.36,59099.172132812,0
+GTY.US,D,20140703,000000,12.3105,12.3784,12.2183,12.3339,39006.484107606,0
+GTY.US,D,20140707,000000,12.3406,12.4037,12.3105,12.3241,81661.968538181,0
+GTY.US,D,20140708,000000,12.3105,12.3784,12.2533,12.2862,94107.316434396,0
+GTY.US,D,20140709,000000,12.3105,12.3784,12.2465,12.3008,63907.484899537,0
+GTY.US,D,20140710,000000,12.1766,12.3406,12.1766,12.2746,71929.927010329,0
+GTY.US,D,20140711,000000,12.2824,12.2862,12.1572,12.2106,88535.403204717,0
+GTY.US,D,20140714,000000,12.197,12.2824,12.1572,12.229,87135.984272609,0
+GTY.US,D,20140715,000000,12.262,12.262,12.1291,12.1572,117630.53879317,0
+GTY.US,D,20140716,000000,12.1766,12.2183,12.1126,12.1378,75214.130350996,0
+GTY.US,D,20140717,000000,12.0805,12.262,12.0805,12.1698,104293.8084402,0
+GTY.US,D,20140718,000000,12.1242,12.36,12.1194,12.3513,76114.787307302,0
+GTY.US,D,20140721,000000,12.295,12.3008,12.1291,12.2397,46169.489260093,0
+GTY.US,D,20140722,000000,12.2465,12.2862,12.2397,12.2824,47962.559173103,0
+GTY.US,D,20140723,000000,12.2698,12.295,12.2028,12.2465,48431.436650355,0
+GTY.US,D,20140724,000000,12.2862,12.2862,12.1126,12.2106,65678.914313597,0
+GTY.US,D,20140725,000000,12.1242,12.1572,11.9864,11.9864,61054.030537972,0
+GTY.US,D,20140728,000000,12.0223,12.1048,11.9757,12.0669,71734.132019828,0
+GTY.US,D,20140729,000000,12.0854,12.1,11.9864,12.0359,79615.39563747,0
+GTY.US,D,20140730,000000,12.0747,12.0747,11.8282,11.9719,115806.55388166,0
+GTY.US,D,20140731,000000,11.8525,12.001,11.8467,11.9059,111717.53008004,0
+GTY.US,D,20140801,000000,11.936,11.9437,11.6778,11.7292,108621.90823023,0
+GTY.US,D,20140804,000000,11.7332,11.8855,11.6905,11.8651,69692.711618867,0
+GTY.US,D,20140805,000000,11.8205,11.9059,11.7817,11.8797,80892.185075526,0
+GTY.US,D,20140806,000000,11.7292,12.0359,11.7292,11.9176,79754.51313072,0
+GTY.US,D,20140807,000000,11.8923,11.936,11.7768,11.8079,56341.554266597,0
+GTY.US,D,20140808,000000,11.7885,11.9864,11.7885,11.9059,81082.827566277,0
+GTY.US,D,20140811,000000,11.9815,12.1126,11.9583,12.0669,56984.5862354,0
+GTY.US,D,20140812,000000,12.0359,12.1242,12.0223,12.0583,74707.124375594,0
+GTY.US,D,20140813,000000,12.0854,12.2339,12.0669,12.2028,66882.538255203,0
+GTY.US,D,20140814,000000,12.2028,12.2397,12.1194,12.2028,43048.104911527,0
+GTY.US,D,20140815,000000,12.3241,12.3241,12.0223,12.0854,95877.715348505,0
+GTY.US,D,20140818,000000,12.2339,12.2397,12.1242,12.197,65573.803318696,0
+GTY.US,D,20140819,000000,12.1698,12.3678,12.1698,12.3339,58543.732659758,0
+GTY.US,D,20140820,000000,12.262,12.3105,12.164,12.3057,60981.895541471,0
+GTY.US,D,20140821,000000,12.295,12.3241,12.2028,12.3105,67396.757730256,0
+GTY.US,D,20140822,000000,12.3057,12.3513,12.164,12.2106,60813.92404962,0
+GTY.US,D,20140825,000000,12.2397,12.3891,12.0407,12.1048,72083.47150288,0
+GTY.US,D,20140826,000000,12.0854,12.2106,12.0854,12.1572,55079.191827841,0
+GTY.US,D,20140827,000000,12.1698,12.2106,12.1194,12.197,31662.110963917,0
+GTY.US,D,20140828,000000,12.1291,12.1892,12.0805,12.1291,39983.398060211,0
+GTY.US,D,20140829,000000,12.1242,12.1892,12.1242,12.1572,72891.383463684,0
+GTY.US,D,20140902,000000,12.1766,12.2698,12.1455,12.197,59781.363099716,0
+GTY.US,D,20140903,000000,12.2533,12.2533,12.1533,12.1766,80466.588596174,0
+GTY.US,D,20140904,000000,12.1698,12.2746,12.0854,12.1291,46133.421761843,0
+GTY.US,D,20140905,000000,12.0922,12.2339,12.0922,12.2106,57122.673228702,0
+GTY.US,D,20140908,000000,12.2397,12.2465,12.1291,12.2028,70538.752077822,0
+GTY.US,D,20140909,000000,12.2028,12.2028,12.0669,12.0747,92788.27649839,0
+GTY.US,D,20140910,000000,12.0805,12.1291,11.8797,12.0359,85423.293355701,0
+GTY.US,D,20140911,000000,12.0088,12.0854,11.9583,12.0223,62719.318457181,0
+GTY.US,D,20140912,000000,11.9942,11.9942,11.5546,11.6245,124356.61196685,0
+GTY.US,D,20140915,000000,11.6642,11.7554,11.476,11.5051,107005.05380867,0
+GTY.US,D,20140916,000000,11.5148,11.6642,11.5148,11.6245,99829.682656777,0
+GTY.US,D,20140917,000000,11.6137,11.6642,11.4245,11.4672,100913.76860418,0
+GTY.US,D,20140918,000000,11.476,11.5051,11.4333,11.4672,107771.74577147,0
+GTY.US,D,20140919,000000,11.4828,11.541,11.3916,11.4905,350240.14000815,0
+GTY.US,D,20140922,000000,11.4109,11.4983,11.4051,11.4411,94983.241391901,0
+GTY.US,D,20140923,000000,11.3867,11.4838,11.2547,11.2605,157831.37234283,0
+GTY.US,D,20140924,000000,11.344,11.344,11.2363,11.2411,108994.94921213,0
+GTY.US,D,20140925,000000,11.2605,11.3391,11.2092,11.215,100025.47764728,0
+GTY.US,D,20140926,000000,11.2315,11.3595,11.2092,11.3508,78944.540170016,0
+GTY.US,D,20140929,000000,11.2605,11.3867,11.2315,11.38,109121.70070597,0
+GTY.US,D,20140930,000000,11.3595,11.3595,11.1441,11.1441,179969.6027688,0
+GTY.US,D,20141001,000000,11.1441,11.2886,11.1441,11.1878,167209.95238783,0
+GTY.US,D,20141002,000000,11.2732,11.3265,11.1635,11.313,98634.30271477,0
+GTY.US,D,20141003,000000,11.4508,11.572,11.3197,11.3867,148030.28731833,0
+GTY.US,D,20141006,000000,11.4411,11.5157,11.3916,11.4051,87753.253742663,0
+GTY.US,D,20141007,000000,11.3916,11.4245,11.2469,11.2547,91415.650564982,0
+GTY.US,D,20141008,000000,11.344,11.5652,11.2547,11.476,232467.39222188,0
+GTY.US,D,20141009,000000,11.4682,11.5061,11.3333,11.4051,148060.17181688,0
+GTY.US,D,20141010,000000,11.3391,11.4682,11.2092,11.3595,154202.98201886,0
+GTY.US,D,20141013,000000,11.3391,11.642,11.3391,11.5808,138969.10125793,0
+GTY.US,D,20141014,000000,11.6933,11.8108,11.4993,11.5652,205878.43251184,0
+GTY.US,D,20141015,000000,11.4624,11.6089,11.4411,11.5293,176876.04191888,0
+GTY.US,D,20141016,000000,11.4177,11.6011,11.4177,11.5652,132689.2345626,0
+GTY.US,D,20141017,000000,11.6846,11.6846,11.3595,11.3916,136809.17336272,0
+GTY.US,D,20141020,000000,11.476,11.6089,11.3508,11.5808,108545.65123393,0
+GTY.US,D,20141021,000000,11.5885,11.6215,11.5099,11.5885,111178.57860618,0
+GTY.US,D,20141022,000000,11.576,11.673,11.543,11.5885,118211.74076497,0
+GTY.US,D,20141023,000000,11.642,11.673,11.576,11.6361,138501.25428063,0
+GTY.US,D,20141024,000000,11.673,11.673,11.5652,11.5885,71266.285042526,0
+GTY.US,D,20141027,000000,11.5099,11.6215,11.5099,11.6147,113643.53448659,0
+GTY.US,D,20141028,000000,11.6215,11.8049,11.5488,11.7981,256509.98655545,0
+GTY.US,D,20141029,000000,11.7807,11.8981,11.6672,11.7981,110069.76065998,0
+GTY.US,D,20141030,000000,11.7981,11.9757,11.6807,11.9757,107135.92730232,0
+GTY.US,D,20141031,000000,12.1136,12.2135,11.8835,12.198,215166.32856124,0
+GTY.US,D,20141103,000000,12.1776,12.2562,12.0864,12.1242,150413.83370269,0
+GTY.US,D,20141104,000000,12.1242,12.2727,12.0815,12.1718,221595.61774932,0
+GTY.US,D,20141105,000000,12.2902,12.4474,12.1465,12.2562,171456.64268181,0
+GTY.US,D,20141106,000000,12.2562,12.2562,12.0864,12.1553,155648.77344872,0
+GTY.US,D,20141107,000000,12.1659,12.2426,11.9864,12.2213,105682.92237281,0
+GTY.US,D,20141110,000000,12.2426,12.3639,12.1465,12.2902,77249.367752257,0
+GTY.US,D,20141111,000000,12.2562,12.3435,12.23,12.2494,84791.596886347,0
+GTY.US,D,20141112,000000,12.1912,12.3474,11.9942,12.101,129922.34219684,0
+GTY.US,D,20141113,000000,12.1397,12.1912,12.0088,12.0757,139780.10471859,0
+GTY.US,D,20141114,000000,12.0591,12.1776,11.9651,11.9651,117619.20329372,0
+GTY.US,D,20141117,000000,11.9651,12.1203,11.935,11.9573,115805.52338171,0
+GTY.US,D,20141118,000000,11.9573,12.0146,11.9428,11.9651,117039.03182186,0
+GTY.US,D,20141119,000000,11.9709,11.9757,11.8049,11.8254,145988.86691737,0
+GTY.US,D,20141120,000000,11.7603,11.8981,11.7603,11.8564,95128.541884852,0
+GTY.US,D,20141121,000000,11.9573,12.1203,11.7981,11.7981,104267.0154415,0
+GTY.US,D,20141124,000000,11.8777,11.8981,11.8049,11.869,72244.229495081,0
+GTY.US,D,20141125,000000,11.8399,11.9292,11.7807,11.8254,169872.76425864,0
+GTY.US,D,20141126,000000,11.8632,11.9815,11.8176,11.9117,126237.27437561,0
+GTY.US,D,20141128,000000,11.935,12.1136,11.869,11.8777,84539.124398596,0
+GTY.US,D,20141201,000000,11.9942,12.0417,11.8176,11.833,103743.5214669,0
+GTY.US,D,20141202,000000,11.7845,11.9651,11.7681,11.8913,107254.43479656,0
+GTY.US,D,20141203,000000,11.8176,11.9573,11.8176,11.869,119801.80218783,0
+GTY.US,D,20141204,000000,11.8254,11.9117,11.673,11.8457,119312.31471158,0
+GTY.US,D,20141205,000000,11.8108,11.8632,11.7264,11.7739,109192.80520253,0
+GTY.US,D,20141208,000000,11.8176,11.9573,11.8176,11.833,127723.25530352,0
+GTY.US,D,20141209,000000,11.7681,11.935,11.7681,11.9292,131445.42112295,0
+GTY.US,D,20141210,000000,11.8632,11.9486,11.833,11.8981,92054.560533985,0
+GTY.US,D,20141211,000000,11.9117,11.9651,11.8777,11.8981,131023.94664339,0
+GTY.US,D,20141212,000000,11.9166,11.9292,11.642,11.6604,114645.180438,0
+GTY.US,D,20141215,000000,11.738,11.8108,11.476,11.5157,159901.64674239,0
+GTY.US,D,20141216,000000,11.5157,11.7322,11.5157,11.5652,150671.4586902,0
+GTY.US,D,20141217,000000,11.6478,11.8399,11.5225,11.8108,197712.75090799,0
+GTY.US,D,20141218,000000,11.9166,12.0591,11.7322,11.9117,560173.58982326,0
+GTY.US,D,20141219,000000,11.9117,12.0524,11.9117,11.9942,359131.29357679,0
+GTY.US,D,20141222,000000,12.0611,12.2708,12.0611,12.2193,188518.63035404,0
+GTY.US,D,20141223,000000,12.1513,12.2339,12.0951,12.1756,124624.54195385,0
+GTY.US,D,20141224,000000,12.1513,12.2028,12.0689,12.1223,50124.548068214,0
+GTY.US,D,20141226,000000,12.1814,12.2339,12.1223,12.1689,141863.7756175,0
+GTY.US,D,20141229,000000,12.2028,12.3212,12.196,12.2979,177196.52740333,0
+GTY.US,D,20141230,000000,12.23,12.4241,12.23,12.3814,145607.58193587,0
+GTY.US,D,20141231,000000,12.4085,12.4833,12.1174,12.1756,117354.36480657,0
+GTY.US,D,20150102,000000,12.2708,12.3774,12.1349,12.3648,94781.2634017,0
+GTY.US,D,20150105,000000,12.3144,12.5851,12.2407,12.5424,112879.93402365,0
+GTY.US,D,20150106,000000,12.5424,12.6318,12.4396,12.4493,139439.00923514,0
+GTY.US,D,20150107,000000,12.4997,12.6017,12.4678,12.557,174581.11853022,0
+GTY.US,D,20150108,000000,12.6462,12.6696,12.46,12.5114,214924.16107298,0
+GTY.US,D,20150109,000000,12.4833,12.5173,12.3484,12.3882,76394.052793753,0
+GTY.US,D,20150112,000000,12.3648,12.4678,12.3144,12.4396,123458.01601045,0
+GTY.US,D,20150113,000000,12.4328,12.5424,12.2979,12.3814,130319.08467758,0
+GTY.US,D,20150114,000000,12.3076,12.5114,12.3076,12.4396,123699.15299875,0
+GTY.US,D,20150115,000000,12.5046,12.5851,12.3774,12.5502,184142.09706637,0
+GTY.US,D,20150116,000000,12.5424,12.7065,12.4833,12.5919,140269.59219484,0
+GTY.US,D,20150120,000000,12.6386,12.7065,12.5046,12.5347,95356.282373802,0
+GTY.US,D,20150121,000000,12.492,12.6085,12.4493,12.5221,101227.04058898,0
+GTY.US,D,20150122,000000,12.6386,12.8112,12.5793,12.8054,163608.35506256,0
+GTY.US,D,20150123,000000,12.8394,12.9064,12.7113,12.7608,63689.018910136,0
+GTY.US,D,20150126,000000,12.7443,12.7715,12.6521,12.7366,141594.81513055,0
+GTY.US,D,20150127,000000,12.6754,12.8112,12.6521,12.7065,92241.081024936,0
+GTY.US,D,20150128,000000,12.6997,12.8112,12.557,12.557,110445.89314174,0
+GTY.US,D,20150129,000000,12.5716,12.6462,12.4542,12.6318,173241.46859521,0
+GTY.US,D,20150130,000000,12.5347,12.6318,12.3698,12.3882,191468.9517109,0
+GTY.US,D,20150202,000000,12.3882,12.5851,12.2339,12.5173,116292.94985807,0
+GTY.US,D,20150203,000000,12.5502,12.6462,12.4833,12.6017,123148.86602545,0
+GTY.US,D,20150204,000000,12.6386,12.6386,12.5046,12.5502,85042.008374199,0
+GTY.US,D,20150205,000000,12.5502,12.657,12.4678,12.5716,163844.33955112,0
+GTY.US,D,20150206,000000,12.6017,12.6017,12.1271,12.1417,205786.71801628,0
+GTY.US,D,20150209,000000,12.1096,12.2485,12.0611,12.0951,102865.53550949,0
+GTY.US,D,20150210,000000,12.0767,12.1028,11.9709,12.0156,108738.35472458,0
+GTY.US,D,20150211,000000,12.0156,12.0951,11.8962,11.9815,93548.785461493,0
+GTY.US,D,20150212,000000,11.9864,12.5173,11.9864,12.1563,108765.14772328,0
+GTY.US,D,20150213,000000,12.1563,12.1563,12.001,12.0767,70250.21209182,0
+GTY.US,D,20150217,000000,12.0951,12.1349,12.001,12.0301,99123.790191023,0
+GTY.US,D,20150218,000000,12.0369,12.1621,11.8603,12.1563,143301.32304776,0
+GTY.US,D,20150219,000000,12.1349,12.2096,11.8807,11.9864,118926.90773028,0
+GTY.US,D,20150220,000000,12.0301,12.1892,11.9641,12.1417,106725.78832221,0
+GTY.US,D,20150223,000000,12.1563,12.2776,12.0611,12.2776,85113.112870748,0
+GTY.US,D,20150224,000000,12.2193,12.2193,12.0369,12.0689,81992.759022132,0
+GTY.US,D,20150225,000000,12.0301,12.2193,12.0301,12.0951,87202.96676936,0
+GTY.US,D,20150226,000000,12.1028,12.1513,12.001,12.0369,56581.660754948,0
+GTY.US,D,20150227,000000,12.0369,12.1563,12.001,12.0611,117884.04178087,0
+GTY.US,D,20150302,000000,12.0611,12.2096,12.0088,12.0611,138934.06425963,0
+GTY.US,D,20150303,000000,12.1096,12.1096,11.9815,12.0088,111273.38460158,0
+GTY.US,D,20150304,000000,12.0088,12.0767,11.9146,11.9864,84949.263378697,0
+GTY.US,D,20150305,000000,12.2339,12.2339,11.8749,11.903,168702.11631544,0
+GTY.US,D,20150306,000000,11.7759,11.8079,11.3886,11.4275,147165.69786027,0
+GTY.US,D,20150309,000000,11.6215,11.6351,11.443,11.5197,83154.132465788,0
+GTY.US,D,20150310,000000,11.6672,11.6807,11.4362,11.4866,140132.53570149,0
+GTY.US,D,20150311,000000,11.4721,11.5391,11.4469,11.4954,117257.49781127,0
+GTY.US,D,20150312,000000,11.575,11.9146,11.575,11.903,94375.246421398,0
+GTY.US,D,20150313,000000,11.8962,12.0088,11.7545,11.9864,118451.84725333,0
+GTY.US,D,20150316,000000,12.0427,12.1621,12.0369,12.0369,89437.090660971,0
+GTY.US,D,20150317,000000,11.9864,12.0834,11.933,11.9864,151203.19666439,0
+GTY.US,D,20150318,000000,11.9864,12.2193,11.8603,12.2193,114409.19594945,0
+GTY.US,D,20150319,000000,12.1349,12.2892,12.1349,12.2028,102149.33804424,0
+GTY.US,D,20150320,000000,12.2485,12.4542,12.23,12.4173,217605.5219429,0
+GTY.US,D,20150323,000000,12.3774,12.557,12.3212,12.5114,128474.48976708,0
+GTY.US,D,20150324,000000,12.5173,12.5851,12.3756,12.4319,104748.25891815,0
+GTY.US,D,20150325,000000,12.4668,12.5725,12.2048,12.2688,85574.776848351,0
+GTY.US,D,20150326,000000,12.2048,12.3357,12.1591,12.199,164648.12951212,0
+GTY.US,D,20150327,000000,12.1912,12.3357,12.1455,12.2862,129324.65222583,0
+GTY.US,D,20150330,000000,12.3183,12.3425,12.2281,12.3183,61930.985995426,0
+GTY.US,D,20150331,000000,12.199,12.3464,12.199,12.3125,85547.983849651,0
+GTY.US,D,20150401,000000,12.2688,12.3804,12.1776,12.3552,72126.752500781,0
+GTY.US,D,20150402,000000,12.4153,12.492,12.295,12.362,114250.49895715,0
+GTY.US,D,20150406,000000,12.3552,12.5793,12.2435,12.4493,105234.65489456,0
+GTY.US,D,20150407,000000,12.4231,12.4231,12.1844,12.2048,83138.674966538,0
+GTY.US,D,20150408,000000,12.1844,12.3125,12.1543,12.1708,129031.99024003,0
+GTY.US,D,20150409,000000,12.1776,12.1776,11.8535,11.8952,79040.376665366,0
+GTY.US,D,20150410,000000,11.9825,12.1184,11.9408,11.9874,77002.047764256,0
+GTY.US,D,20150413,000000,12.0242,12.1281,11.9486,11.9486,80254.305606473,0
+GTY.US,D,20150414,000000,12.0097,12.0834,11.9757,12.0242,98435.416224419,0
+GTY.US,D,20150415,000000,12.0902,12.0902,11.9874,12.0097,71939.201509879,0
+GTY.US,D,20150416,000000,11.9709,12.0553,11.8952,11.9709,69440.239131117,0
+GTY.US,D,20150417,000000,11.902,11.9874,11.8408,11.8535,67250.426737354,0
+GTY.US,D,20150420,000000,11.8884,12.0165,11.8408,11.8884,58974.481638861,0
+GTY.US,D,20150421,000000,11.9408,11.9641,11.8739,11.9146,48348.996654354,0
+GTY.US,D,20150422,000000,11.8884,12.0097,11.8884,11.9825,64096.066390388,0
+GTY.US,D,20150423,000000,11.9757,11.9874,11.9078,11.9563,35622.322271787,0
+GTY.US,D,20150424,000000,11.9408,12.0834,11.902,11.9709,53005.825928429,0
+GTY.US,D,20150427,000000,11.9641,12.1281,11.8807,12.002,85428.44585545,0
+GTY.US,D,20150428,000000,12.0097,12.1184,11.9408,12.0834,66804.220259002,0
+GTY.US,D,20150429,000000,12.0242,12.1242,11.9272,11.9757,114839.94492855,0
+GTY.US,D,20150430,000000,11.902,12.0369,11.6769,11.7526,138195.19579548,0
+GTY.US,D,20150501,000000,11.8535,11.8807,11.736,11.7981,87497.689755061,0
+GTY.US,D,20150504,000000,11.8467,11.9641,11.736,11.7807,62819.276952331,0
+GTY.US,D,20150505,000000,11.7603,11.7855,11.4662,11.5566,142329.5615949,0
+GTY.US,D,20150506,000000,11.5953,11.6526,11.5031,11.6303,102051.44054899,0
+GTY.US,D,20150507,000000,11.6235,11.8205,11.5148,11.7244,132184.2895871,0
+GTY.US,D,20150508,000000,11.8739,11.9952,11.7069,11.7526,101245.58958808,0
+GTY.US,D,20150511,000000,11.7681,11.8535,11.5652,11.6458,73307.705443486,0
+GTY.US,D,20150512,000000,11.6303,11.8282,11.344,11.572,138025.16330373,0
+GTY.US,D,20150513,000000,11.6303,11.7739,11.5352,11.542,121344.46061299,0
+GTY.US,D,20150514,000000,11.6526,11.7438,11.5769,11.7302,74195.996400391,0
+GTY.US,D,20150515,000000,11.7526,11.8408,11.6526,11.7681,90639.684102628,0
+GTY.US,D,20150518,000000,11.6915,11.7603,11.5953,11.6915,68211.88319071,0
+GTY.US,D,20150519,000000,11.7244,11.7739,11.5953,11.6846,64131.103388688,0
+GTY.US,D,20150520,000000,11.7137,11.7137,11.5953,11.6099,114100.04596445,0
+GTY.US,D,20150521,000000,11.6099,11.638,11.5148,11.5148,82026.765520483,0
+GTY.US,D,20150522,000000,11.5031,11.6021,11.4662,11.4662,138787.73326673,0
+GTY.US,D,20150526,000000,11.474,11.474,11.3323,11.4129,117914.95677937,0
+GTY.US,D,20150527,000000,11.4546,11.5652,11.3984,11.5566,64734.976359392,0
+GTY.US,D,20150528,000000,11.5099,11.6458,11.5031,11.6021,87010.263278709,0
+GTY.US,D,20150529,000000,11.5818,11.6021,11.3741,11.3886,229382.07537156,0
+GTY.US,D,20150601,000000,11.4614,11.5953,11.3926,11.5488,56280.754769547,0
+GTY.US,D,20150602,000000,11.4285,11.5818,11.4207,11.5216,97411.099274113,0
+GTY.US,D,20150603,000000,11.5953,11.5953,11.4207,11.5031,152084.27412165,0
+GTY.US,D,20150604,000000,11.4207,11.6769,11.4207,11.572,200714.59726236,0
+GTY.US,D,20150605,000000,11.5148,11.5148,11.3926,11.4129,194650.10505657,0
+GTY.US,D,20150608,000000,11.474,11.474,11.3886,11.3926,108633.24372967,0
+GTY.US,D,20150609,000000,11.3926,11.4973,11.3323,11.3818,150119.11071699,0
+GTY.US,D,20150610,000000,11.443,11.4973,11.3605,11.3818,126996.75283877,0
+GTY.US,D,20150611,000000,11.4614,11.4818,11.3518,11.474,130120.19818724,0
+GTY.US,D,20150612,000000,11.4818,11.5216,11.3984,11.443,86758.821290907,0
+GTY.US,D,20150615,000000,11.4207,11.443,11.3071,11.344,137601.62782428,0
+GTY.US,D,20150616,000000,11.312,11.4546,11.3004,11.3984,146614.38038702,0
+GTY.US,D,20150617,000000,11.4285,11.5352,11.3605,11.4973,88089.196726365,0
+GTY.US,D,20150618,000000,11.5031,11.7069,11.4129,11.6632,209136.87335375,0
+GTY.US,D,20150619,000000,11.5895,11.7137,11.4886,11.6526,277271.46904821,0
+GTY.US,D,20150622,000000,11.7137,11.7603,11.5566,11.5769,163469.23756931,0
+GTY.US,D,20150623,000000,11.6031,11.6312,11.5099,11.6312,176768.86992409,0
+GTY.US,D,20150624,000000,11.6031,11.671,11.5566,11.5652,153775.32453962,0
+GTY.US,D,20150625,000000,11.5953,11.5953,11.4343,11.5148,157425.35536253,0
+GTY.US,D,20150626,000000,11.5478,11.5478,11.4177,11.5148,436678.4758146,0
+GTY.US,D,20150629,000000,11.4537,11.6031,11.3091,11.3373,189087.46632645,0
+GTY.US,D,20150630,000000,11.378,11.3916,11.1655,11.212,191300.98021906,0
+GTY.US,D,20150701,000000,11.2469,11.3032,11.0422,11.2732,261302.84182293,0
+GTY.US,D,20150702,000000,11.3722,11.442,11.2732,11.3032,128976.34324273,0
+GTY.US,D,20150706,000000,11.2363,11.3916,11.2363,11.3237,198278.49538054,0
+GTY.US,D,20150707,000000,11.3644,11.5566,11.3295,11.5284,183540.28509557,0
+GTY.US,D,20150708,000000,11.442,11.541,11.3644,11.4343,286110.06711941,0
+GTY.US,D,20150709,000000,11.5652,11.5652,11.378,11.4255,159027.78278479,0
+GTY.US,D,20150710,000000,11.5031,11.6031,11.4255,11.5342,121827.76508954,0
+GTY.US,D,20150713,000000,11.5818,11.6788,11.4459,11.5207,137436.74783228,0
+GTY.US,D,20150714,000000,11.5031,11.5895,11.4798,11.5207,79054.803664667,0
+GTY.US,D,20150715,000000,11.4255,11.572,11.4109,11.541,100927.16510353,0
+GTY.US,D,20150716,000000,11.5478,11.6788,11.5031,11.6468,211699.72672942,0
+GTY.US,D,20150717,000000,11.6235,11.6846,11.5207,11.5818,140501.45468359,0
+GTY.US,D,20150720,000000,11.5818,11.6187,11.5148,11.5818,108405.50324072,0
+GTY.US,D,20150721,000000,11.5953,11.6923,11.5148,11.541,209071.9518569,0
+GTY.US,D,20150722,000000,11.5342,11.639,11.5342,11.5478,141814.3116199,0
+GTY.US,D,20150723,000000,11.5148,11.5478,11.2547,11.3091,164718.20350872,0
+GTY.US,D,20150724,000000,11.2547,11.3237,11.2363,11.2644,148528.01879418,0
+GTY.US,D,20150727,000000,11.2469,11.3149,11.2208,11.2547,77620.347734259,0
+GTY.US,D,20150728,000000,11.2469,11.2974,11.1848,11.2363,126496.96036301,0
+GTY.US,D,20150729,000000,11.2547,11.3916,11.1461,11.2974,116571.18484457,0
+GTY.US,D,20150730,000000,11.2363,11.3091,11.1848,11.2644,77913.009720061,0
+GTY.US,D,20150731,000000,11.3149,11.5031,11.3091,11.3916,208635.0198781,0
+GTY.US,D,20150803,000000,11.378,11.4604,11.344,11.4537,255447.541107,0
+GTY.US,D,20150804,000000,11.4954,11.5284,11.3479,11.3964,183688.67708837,0
+GTY.US,D,20150805,000000,11.4109,11.4604,11.3091,11.3479,219726.29084001,0
+GTY.US,D,20150806,000000,11.3295,11.4255,11.2644,11.3964,134125.75149291,0
+GTY.US,D,20150807,000000,11.3091,11.3964,11.2363,11.3373,74698.880375993,0
+GTY.US,D,20150810,000000,11.4109,11.4109,11.2605,11.378,250509.38534657,0
+GTY.US,D,20150811,000000,11.4798,11.7215,11.3373,11.5652,251045.24532057,0
+GTY.US,D,20150812,000000,11.5031,11.5953,11.442,11.5284,188795.8348406,0
+GTY.US,D,20150813,000000,11.4866,11.6109,11.4177,11.5207,148818.61978008,0
+GTY.US,D,20150814,000000,11.4954,11.572,11.4604,11.5478,259702.47540057,0
+GTY.US,D,20150817,000000,11.5099,11.7215,11.4721,11.6788,238545.28092701,0
+GTY.US,D,20150818,000000,11.6187,11.6788,11.541,11.6109,372477.29842931,0
+GTY.US,D,20150819,000000,11.5342,11.6468,11.4721,11.5566,296467.62211691,0
+GTY.US,D,20150820,000000,11.4604,11.541,11.3576,11.4459,232269.53623148,0
+GTY.US,D,20150821,000000,11.3858,11.4954,11.2906,11.3237,256203.9280703,0
+GTY.US,D,20150824,000000,11.0752,11.2363,10.7889,10.8675,305817.34816331,0
+GTY.US,D,20150825,000000,11.0422,11.0898,10.6376,10.657,245985.49056605,0
+GTY.US,D,20150826,000000,10.8462,10.8927,10.6696,10.8675,171576.18067601,0
+GTY.US,D,20150827,000000,10.8986,10.9879,10.7133,10.8675,244234.67115098,0
+GTY.US,D,20150828,000000,10.8627,10.9316,10.8316,10.8986,243214.47620049,0
+GTY.US,D,20150831,000000,10.7996,10.9238,10.7618,10.7996,287275.56256287,0
+GTY.US,D,20150901,000000,10.7259,10.7937,10.5483,10.6317,357451.57865829,0
+GTY.US,D,20150902,000000,10.7259,10.7937,10.6026,10.6521,239710.77637047,0
+GTY.US,D,20150903,000000,10.6939,10.7191,10.6521,10.6861,177414.99339274,0
+GTY.US,D,20150904,000000,10.589,10.6376,10.4862,10.556,214326.47110198,0
+GTY.US,D,20150908,000000,10.657,10.6939,10.5085,10.5415,140060.40070498,0
+GTY.US,D,20150909,000000,10.5949,10.6249,10.461,10.4862,443822.93196799,0
+GTY.US,D,20150910,000000,10.4716,10.5618,10.4319,10.461,210904.18076801,0
+GTY.US,D,20150911,000000,10.4387,10.6181,10.3901,10.5832,194627.43405767,0
+GTY.US,D,20150914,000000,10.5949,10.6521,10.556,10.5618,130434.50067199,0
+GTY.US,D,20150915,000000,10.589,10.6997,10.5201,10.6317,134666.76396666,0
+GTY.US,D,20150916,000000,10.6521,10.7763,10.6317,10.6793,217239.69446064,0
+GTY.US,D,20150917,000000,10.6444,10.9597,10.5764,10.7889,344021.07280986,0
+GTY.US,D,20150918,000000,10.6861,10.9462,10.6696,10.8491,535742.49700853,0
+GTY.US,D,20150921,000000,10.8763,11.0685,10.8316,11.049,305657.62067107,0
+GTY.US,D,20150922,000000,10.9937,11.0422,10.7841,10.952,333014.30284385,0
+GTY.US,D,20150923,000000,10.9665,11.014,10.8976,10.952,188569.12485159,0
+GTY.US,D,20150924,000000,10.9296,10.9869,10.8482,10.9228,533103.38663656,0
+GTY.US,D,20150925,000000,10.9587,11.049,10.818,10.8801,655972.98717555,0
+GTY.US,D,20150928,000000,10.8656,10.9228,10.6521,10.7482,353868.53033212,0
+GTY.US,D,20150929,000000,10.7841,10.9228,10.6948,10.852,284582.8661935,0
+GTY.US,D,20150930,000000,10.8724,10.9937,10.818,10.9937,269344.86343277,0
+GTY.US,D,20151001,000000,11.014,11.0907,10.9354,11.0549,391368.42351282,0
+GTY.US,D,20151002,000000,11.0276,11.1247,10.917,11.1247,253103.15372074,0
+GTY.US,D,20151005,000000,11.1868,11.409,11.182,11.3906,143939.20251681,0
+GTY.US,D,20151006,000000,11.409,11.4644,11.2858,11.3459,151201.1356645,0
+GTY.US,D,20151007,000000,11.3906,11.5575,11.3547,11.5575,203373.28713337,0
+GTY.US,D,20151008,000000,11.5575,11.6875,11.5099,11.6546,193172.36812827,0
+GTY.US,D,20151009,000000,11.6672,11.6875,11.5207,11.5905,91120.92757928,0
+GTY.US,D,20151012,000000,11.6128,11.7041,11.5488,11.641,135693.14191687,0
+GTY.US,D,20151013,000000,11.6245,11.6672,11.4604,11.542,141569.05263179,0
+GTY.US,D,20151014,000000,11.5207,11.5769,11.3906,11.4401,141425.81313874,0
+GTY.US,D,20151015,000000,11.4401,11.6051,11.3906,11.5963,233987.37964813,0
+GTY.US,D,20151016,000000,11.6245,11.6875,11.5488,11.6196,109090.78570747,0
+GTY.US,D,20151019,000000,11.5652,11.8224,11.5652,11.7981,316199.63515961,0
+GTY.US,D,20151020,000000,11.7855,11.9942,11.7341,11.837,184489.37554953,0
+GTY.US,D,20151021,000000,11.837,11.8681,11.7584,11.7855,174626.46052802,0
+GTY.US,D,20151022,000000,11.837,11.932,11.8292,11.9184,163131.23358571,0
+GTY.US,D,20151023,000000,11.9738,11.9738,11.8127,11.9244,196476.15096799,0
+GTY.US,D,20151026,000000,11.8913,11.9049,11.7913,11.8681,127340.93982208,0
+GTY.US,D,20151027,000000,11.8486,11.8767,11.7428,11.8292,170317.94023705,0
+GTY.US,D,20151028,000000,11.8428,11.9244,11.6817,11.8059,291481.03285883,0
+GTY.US,D,20151029,000000,11.8059,11.8292,11.6604,11.8059,243616.37118098,0
+GTY.US,D,20151030,000000,11.7913,11.7913,11.6546,11.7428,206967.67095899,0
+GTY.US,D,20151102,000000,11.7341,11.837,11.7041,11.8127,134971.79195186,0
+GTY.US,D,20151103,000000,11.7584,11.8486,11.6817,11.7913,187994.10587949,0
+GTY.US,D,20151104,000000,11.7739,11.8127,11.6817,11.7428,119944.01118094,0
+GTY.US,D,20151105,000000,11.8681,12.001,11.4789,11.7108,294641.5762055,0
+GTY.US,D,20151106,000000,11.6196,11.6196,11.4459,11.5207,212428.29019407,0
+GTY.US,D,20151109,000000,11.5148,11.5148,11.3071,11.376,180333.36925115,0
+GTY.US,D,20151110,000000,11.3547,11.4644,11.3333,11.3945,161982.22614145,0
+GTY.US,D,20151111,000000,11.4032,11.4644,11.3547,11.376,105493.310382,0
+GTY.US,D,20151112,000000,11.3265,11.4032,11.3071,11.313,275382.56263985,0
+GTY.US,D,20151113,000000,11.3071,11.3459,11.2946,11.3071,219329.54835926,0
+GTY.US,D,20151116,000000,11.3071,11.3401,11.2392,11.313,131510.34261979,0
+GTY.US,D,20151117,000000,11.2858,11.376,11.2499,11.2946,146746.28438063,0
+GTY.US,D,20151118,000000,11.376,11.4235,11.2858,11.4235,168879.36230684,0
+GTY.US,D,20151119,000000,11.3945,11.4789,10.9054,11.3945,215015.87556853,0
+GTY.US,D,20151120,000000,11.4644,11.5575,11.376,11.4954,184116.33456762,0
+GTY.US,D,20151123,000000,11.5284,11.572,11.4235,11.4644,202082.07069601,0
+GTY.US,D,20151124,000000,11.4954,11.4954,11.313,11.4401,150626.1166924,0
+GTY.US,D,20151125,000000,11.409,11.5031,11.376,11.4712,115125.39341471,0
+GTY.US,D,20151127,000000,11.4954,11.7041,11.4789,11.6604,130359.27417563,0
+GTY.US,D,20151130,000000,11.7108,12.1505,11.6196,12.1407,857907.69637873,0
+GTY.US,D,20151201,000000,12.1563,12.4357,12.0641,12.3824,630612.38340592,0
+GTY.US,D,20151202,000000,12.2591,12.3135,12.0447,12.0922,339055.09355079,0
+GTY.US,D,20151203,000000,12.1621,12.1621,11.9379,12.0156,318047.32156998,0
+GTY.US,D,20151204,000000,12.001,12.1505,11.8835,12.001,242034.55375772,0
+GTY.US,D,20151207,000000,11.932,12.1329,11.8767,12.1203,446130.22135605,0
+GTY.US,D,20151208,000000,12.0922,12.1679,12.0156,12.0854,265806.12660445,0
+GTY.US,D,20151209,000000,12.0922,12.1892,12.0088,12.0854,240026.10935516,0
+GTY.US,D,20151210,000000,12.1902,12.2708,12.031,12.2319,404008.53589958,0
+GTY.US,D,20151211,000000,12.1213,12.2135,12.0718,12.1513,611472.90783447,0
+GTY.US,D,20151214,000000,12.1417,12.2455,12.031,12.1058,376996.04071009,0
+GTY.US,D,20151215,000000,12.1766,12.262,12.1058,12.1339,188310.46936415,0
+GTY.US,D,20151216,000000,12.2038,12.3329,12.1339,12.3037,277283.83504761,0
+GTY.US,D,20151217,000000,12.3086,12.4638,12.2533,12.4085,571599.77326891,0
+GTY.US,D,20151218,000000,12.3746,12.3862,12.1513,12.1766,867188.37892847,0
+GTY.US,D,20151221,000000,12.3163,12.3163,12.1339,12.198,287503.30305182,0
+GTY.US,D,20151222,000000,12.2465,12.4201,12.1563,12.3561,549171.97235699,0
+GTY.US,D,20151223,000000,12.3901,12.4755,12.2785,12.3639,259154.24942716,0
+GTY.US,D,20151224,000000,12.3979,12.4493,12.3037,12.3639,73939.401912839,0
+GTY.US,D,20151228,000000,12.3561,12.4532,12.2708,12.4201,213955.49111997,0
+GTY.US,D,20151229,000000,12.4047,12.5318,12.3784,12.5318,255715.471094,0
+GTY.US,D,20151230,000000,12.5259,12.5851,12.4367,12.4532,122905.66803725,0
+GTY.US,D,20151231,000000,12.5007,12.5007,12.263,12.263,202241.79818827,0
+GTY.US,D,20160104,000000,12.1407,12.2038,12.0204,12.1844,419993.65112406,0
+GTY.US,D,20160105,000000,12.2387,12.4997,12.1844,12.4435,336678.76066607,0
+GTY.US,D,20160106,000000,12.3474,12.4678,12.2834,12.4493,247047.9360145,0
+GTY.US,D,20160107,000000,12.3357,12.4532,12.2921,12.3707,572541.65022322,0
+GTY.US,D,20160108,000000,12.3979,12.4678,12.1505,12.1902,467248.25683151,0
+GTY.US,D,20160111,000000,12.2329,12.3261,12.1902,12.2329,208348.540892,0
+GTY.US,D,20160112,000000,12.3037,12.3037,11.8767,11.9893,268052.61649546,0
+GTY.US,D,20160113,000000,12.099,12.1766,11.8195,12.0533,536780.21045818,0
+GTY.US,D,20160114,000000,12.0456,12.3901,12.0116,12.2708,318931.49052708,0
+GTY.US,D,20160115,000000,12.0912,12.1621,11.8612,12.1621,349147.81006114,0
+GTY.US,D,20160119,000000,12.1902,12.3105,12.0776,12.1766,212581.83468662,0
+GTY.US,D,20160120,000000,12.0456,12.0456,11.5895,11.9194,322289.88986415,0
+GTY.US,D,20160121,000000,12.0116,12.1407,11.804,11.9641,167435.63187688,0
+GTY.US,D,20160122,000000,11.998,12.3105,11.998,12.2543,144245.26100196,0
+GTY.US,D,20160125,000000,12.2543,12.3639,12.0834,12.2038,137606.78032403,0
+GTY.US,D,20160126,000000,12.2543,12.493,12.2281,12.4842,147212.07035803,0
+GTY.US,D,20160127,000000,12.4047,12.4047,12.2281,12.263,126021.89988606,0
+GTY.US,D,20160128,000000,12.3474,12.5716,12.3183,12.4367,117022.54382267,0
+GTY.US,D,20160129,000000,12.459,12.7831,12.459,12.7831,239915.84586051,0
+GTY.US,D,20160201,000000,12.7705,12.7987,12.6191,12.6841,198356.81337675,0
+GTY.US,D,20160202,000000,12.5851,12.7074,12.4493,12.6696,120742.64864219,0
+GTY.US,D,20160203,000000,12.6997,12.8355,12.6356,12.7268,112553.26553949,0
+GTY.US,D,20160204,000000,12.7074,12.7987,12.6288,12.7336,78991.943167716,0
+GTY.US,D,20160205,000000,12.7268,12.7501,12.5793,12.6191,167342.88688139,0
+GTY.US,D,20160208,000000,12.5318,12.6288,12.2465,12.6191,130448.92767129,0
+GTY.US,D,20160209,000000,12.4493,12.6754,12.3329,12.5386,130072.79518953,0
+GTY.US,D,20160210,000000,12.5919,12.7987,12.459,12.5919,88816.729691068,0
+GTY.US,D,20160211,000000,12.4435,12.6841,12.3105,12.6492,113478.6544946,0
+GTY.US,D,20160212,000000,12.656,12.7666,12.4435,12.5793,144699.71147991,0
+GTY.US,D,20160216,000000,12.6754,12.9772,12.656,12.9423,175517.84298477,0
+GTY.US,D,20160217,000000,12.9637,13.0422,12.8064,12.8288,164691.41051002,0
+GTY.US,D,20160218,000000,12.8122,13.148,12.7132,13.1431,174820.19451863,0
+GTY.US,D,20160219,000000,13.1286,13.2654,13.0703,13.0752,205518.78802928,0
+GTY.US,D,20160222,000000,13.1373,13.2848,13.1286,13.1431,87469.866256411,0
+GTY.US,D,20160223,000000,13.1373,13.2848,13.084,13.1713,165484.89547152,0
+GTY.US,D,20160224,000000,13.084,13.1286,12.9423,13.0655,89127.94067597,0
+GTY.US,D,20160225,000000,13.0752,13.2333,13.0752,13.2014,181635.92118796,0
+GTY.US,D,20160226,000000,13.2217,13.2266,12.9423,12.9491,92844.953995639,0
+GTY.US,D,20160229,000000,12.8841,13.1567,12.8841,13.0054,138679.53077198,0
+GTY.US,D,20160301,000000,13.0422,13.2217,13.0422,13.1567,67206.115239504,0
+GTY.US,D,20160302,000000,13.0976,13.2266,13.049,13.1713,104162.93494655,0
+GTY.US,D,20160303,000000,13.2091,13.2091,13.0655,13.183,103060.30000004,0
+GTY.US,D,20160304,000000,13.1926,13.2732,13.0335,13.1286,154581.17550051,0
+GTY.US,D,20160307,000000,13.0976,13.1926,13.084,13.1567,144025.7645126,0
+GTY.US,D,20160308,000000,13.1567,13.1732,13.0054,13.0587,128551.77726333,0
+GTY.US,D,20160309,000000,13.0703,13.1567,13.0703,13.1286,103226.21049199,0
+GTY.US,D,20160310,000000,12.8705,13.1373,12.8705,13.0587,147289.35785428,0
+GTY.US,D,20160311,000000,13.1286,13.183,13.0976,13.1567,326847.79114302,0
+GTY.US,D,20160314,000000,13.1567,13.1567,13.0131,13.1567,100442.83012703,0
+GTY.US,D,20160315,000000,13.1208,13.2994,13.084,13.0976,89673.075149523,0
+GTY.US,D,20160316,000000,13.1373,13.2266,13.0655,13.1713,134090.71449461,0
+GTY.US,D,20160317,000000,13.246,13.5255,13.113,13.443,334274.60428272,0
+GTY.US,D,20160318,000000,13.5352,13.7137,13.4207,13.705,362433.01541661,0
+GTY.US,D,20160321,000000,13.6933,13.9641,13.638,13.8078,200429.1487762,0
+GTY.US,D,20160322,000000,13.7836,13.9389,13.7836,13.901,118547.68374868,0
+GTY.US,D,20160323,000000,13.7836,13.9224,13.735,13.735,128535.28926413,0
+GTY.US,D,20160324,000000,13.7516,13.9389,13.5817,13.9301,115574.6913929,0
+GTY.US,D,20160328,000000,13.9796,14.1427,13.8409,13.9525,86337.346811355,0
+GTY.US,D,20160329,000000,14.0437,14.4075,13.967,14.4007,224793.25909418,0
+GTY.US,D,20160330,000000,14.4163,14.4512,14.3173,14.4309,101113.68559448,0
+GTY.US,D,20160331,000000,14.4163,14.4648,14.3173,14.3658,128700.16925613,0
+GTY.US,D,20160401,000000,14.2804,14.4512,14.2581,14.4309,141925.6056145,0
+GTY.US,D,20160404,000000,14.4376,14.5007,14.3348,14.4891,106713.42232282,0
+GTY.US,D,20160405,000000,14.4075,14.459,14.3261,14.3658,120203.69716834,0
+GTY.US,D,20160406,000000,14.3853,14.4007,14.2397,14.36,79171.250159017,0
+GTY.US,D,20160407,000000,14.3125,14.3775,14.261,14.295,143111.71105695,0
+GTY.US,D,20160408,000000,14.3125,14.4454,14.2533,14.3736,117758.32078697,0
+GTY.US,D,20160411,000000,14.3736,14.4648,14.3329,14.3775,115001.73342071,0
+GTY.US,D,20160412,000000,14.4007,14.6318,14.3853,14.5667,155808.50094097,0
+GTY.US,D,20160413,000000,14.6376,14.7763,14.5667,14.7763,153131.26207086,0
+GTY.US,D,20160414,000000,14.8094,14.8094,14.6899,14.6967,103296.28448859,0
+GTY.US,D,20160415,000000,14.6899,14.8743,14.6763,14.8142,89667.922649772,0
+GTY.US,D,20160418,000000,14.8404,14.9054,14.7675,14.822,79950.308121221,0
+GTY.US,D,20160419,000000,14.8665,14.9384,14.6831,14.7675,86158.039820054,0
+GTY.US,D,20160420,000000,14.8142,14.8404,14.5541,14.5735,83071.692469788,0
+GTY.US,D,20160421,000000,14.6046,14.7375,14.2155,14.3522,135501.46892616,0
+GTY.US,D,20160422,000000,14.4163,14.6182,14.3522,14.3911,124157.7254765,0
+GTY.US,D,20160425,000000,14.3435,14.4406,14.198,14.4163,112151.37055899,0
+GTY.US,D,20160426,000000,14.3911,14.5454,14.2708,14.5308,100906.55510453,0
+GTY.US,D,20160427,000000,14.5007,14.524,14.295,14.4648,121971.00458259,0
+GTY.US,D,20160428,000000,14.3522,14.4891,14.3522,14.3775,69412.415632465,0
+GTY.US,D,20160429,000000,14.3658,14.4163,14.2281,14.2533,106683.53782426,0
+GTY.US,D,20160502,000000,14.3125,14.5541,14.2834,14.524,205834.12101399,0
+GTY.US,D,20160503,000000,14.4794,14.6695,14.4241,14.6472,100662.32661638,0
+GTY.US,D,20160504,000000,14.5599,15.0363,14.5599,14.9316,212458.17469262,0
+GTY.US,D,20160505,000000,14.6104,14.7288,14.4959,14.5929,107758.34927212,0
+GTY.US,D,20160506,000000,14.5105,14.8278,14.5105,14.8278,128908.33024603,0
+GTY.US,D,20160509,000000,14.9219,15.0762,14.7414,15.0112,105321.21689036,0
+GTY.US,D,20160510,000000,15.0908,15.2091,14.9587,15.0363,85992.129328103,0
+GTY.US,D,20160511,000000,15.0112,15.0908,14.72,14.8491,67619.345719456,0
+GTY.US,D,20160512,000000,14.8491,15.0199,14.8094,14.986,92584.237508288,0
+GTY.US,D,20160513,000000,14.9792,14.9792,14.72,14.822,94684.3964064,0
+GTY.US,D,20160516,000000,14.7763,15.1412,14.7675,15.1014,83508.62444859,0
+GTY.US,D,20160517,000000,15.0305,15.0305,14.5541,14.6046,138569.26727733,0
+GTY.US,D,20160518,000000,14.5007,14.9219,14.3775,14.4163,247103.58301181,0
+GTY.US,D,20160519,000000,14.4163,14.4163,14.0902,14.1669,214941.67957213,0
+GTY.US,D,20160520,000000,14.2397,14.459,14.0844,14.459,365246.28028012,0
+GTY.US,D,20160523,000000,14.4512,14.4794,14.3775,14.4309,103707.45396865,0
+GTY.US,D,20160524,000000,14.4891,14.623,14.4241,14.5599,196917.20494658,0
+GTY.US,D,20160525,000000,14.5541,14.624,14.4376,14.624,121556.7436027,0
+GTY.US,D,20160526,000000,14.6318,14.7414,14.5977,14.6191,66331.220781949,0
+GTY.US,D,20160527,000000,14.6647,14.819,14.6472,14.72,90174.928625176,0
+GTY.US,D,20160531,000000,14.7559,14.7675,14.624,14.6472,216200.95051103,0
+GTY.US,D,20160601,000000,14.6967,14.8743,14.656,14.8491,155022.22947912,0
+GTY.US,D,20160602,000000,14.8142,14.8743,14.624,14.8743,90044.055131525,0
+GTY.US,D,20160603,000000,14.9384,14.9587,14.7559,14.9219,154890.32548551,0
+GTY.US,D,20160606,000000,14.822,15.0034,14.7617,14.9132,104756.50291775,0
+GTY.US,D,20160607,000000,14.7288,15.0257,14.7288,14.986,102236.93053999,0
+GTY.US,D,20160608,000000,15.0363,15.3207,14.9714,15.2858,215702.18853524,0
+GTY.US,D,20160609,000000,15.3129,15.4081,15.0946,15.3867,193389.80361772,0
+GTY.US,D,20160610,000000,15.3789,15.507,15.3789,15.4663,204638.74107198,0
+GTY.US,D,20160613,000000,15.4954,15.5807,15.3566,15.4177,150058.31121994,0
+GTY.US,D,20160614,000000,15.3566,15.507,15.1994,15.2548,110286.16564948,0
+GTY.US,D,20160615,000000,15.2926,15.3789,15.2266,15.2548,64557.73036799,0
+GTY.US,D,20160616,000000,15.2644,15.3129,15.149,15.2926,263907.94569654,0
+GTY.US,D,20160617,000000,15.2722,15.2887,14.9539,15.182,602526.10726852,0
+GTY.US,D,20160620,000000,15.2722,15.5012,15.213,15.3935,253220.63071503,0
+GTY.US,D,20160621,000000,15.4081,15.5556,15.3556,15.4663,110387.15464459,0
+GTY.US,D,20160622,000000,15.4177,15.4663,15.3556,15.3867,172678.81562251,0
+GTY.US,D,20160623,000000,15.3556,15.5488,15.2702,15.3353,165576.60996707,0
+GTY.US,D,20160624,000000,14.9811,15.5992,14.8345,15.3207,418986.85267291,0
+GTY.US,D,20160627,000000,15.3043,15.508,15.1965,15.4518,149442.07224983,0
+GTY.US,D,20160628,000000,15.4827,15.6643,15.4081,15.4905,316691.18363577,0
+GTY.US,D,20160629,000000,15.4827,15.7467,15.4827,15.6352,416649.67878629,0
+GTY.US,D,20160630,000000,15.6352,15.7894,15.5556,15.7234,281362.55384973,0
+GTY.US,D,20160701,000000,15.6429,15.8176,15.5915,15.7467,151778.2156365,0
+GTY.US,D,20160705,000000,15.6352,16.0185,15.6352,16.0107,240905.12581252,0
+GTY.US,D,20160706,000000,15.9505,16.1407,15.8302,16.1261,246216.32255485,0
+GTY.US,D,20160707,000000,16.0389,16.1116,15.8399,16.0185,205172.54004608,0
+GTY.US,D,20160708,000000,16.1193,16.1921,16.0107,16.1552,240730.97132097,0
+GTY.US,D,20160711,000000,16.1552,16.3105,16.002,16.3105,148395.08430064,0
+GTY.US,D,20160712,000000,16.2523,16.4115,16.098,16.3261,206148.42349874,0
+GTY.US,D,20160713,000000,16.3853,16.426,16.2203,16.4115,240568.15232887,0
+GTY.US,D,20160714,000000,16.3512,16.4173,16.1485,16.3105,275200.1641487,0
+GTY.US,D,20160715,000000,16.3755,16.3755,16.1552,16.3017,170273.6287392,0
+GTY.US,D,20160718,000000,16.2145,16.3998,16.1863,16.2659,163542.40306576,0
+GTY.US,D,20160719,000000,16.3017,16.3105,16.1989,16.2659,145195.38195587,0
+GTY.US,D,20160720,000000,16.3396,16.3707,16.2281,16.2853,171137.18769731,0
+GTY.US,D,20160721,000000,16.2727,16.3998,16.1552,16.36,253210.32571554,0
+GTY.US,D,20160722,000000,16.3193,16.4406,16.3105,16.3512,129602.88721233,0
+GTY.US,D,20160725,000000,16.3454,16.4057,16.2659,16.3105,130702.43065899,0
+GTY.US,D,20160726,000000,16.2727,16.3853,16.2067,16.2853,126362.99536951,0
+GTY.US,D,20160727,000000,16.2853,16.3668,16.2281,16.3512,175200.44900017,0
+GTY.US,D,20160728,000000,16.2446,16.426,16.2446,16.3755,90572.701605878,0
+GTY.US,D,20160729,000000,16.3261,16.7365,16.3261,16.6541,350121.6325139,0
+GTY.US,D,20160801,000000,16.7948,16.7948,16.5823,16.7122,196310.24047603,0
+GTY.US,D,20160802,000000,16.69,16.69,16.3319,16.3512,186336.03145993,0
+GTY.US,D,20160803,000000,16.3668,16.5172,16.0107,16.3319,412692.55897828,0
+GTY.US,D,20160804,000000,16.4707,16.5162,16.3319,16.3668,158965.95278779,0
+GTY.US,D,20160805,000000,16.6026,17.0209,16.523,16.9995,331677.7444087,0
+GTY.US,D,20160808,000000,16.9684,17.0354,16.8287,17.0121,138444.57678338,0
+GTY.US,D,20160809,000000,17.0209,17.2121,16.8966,17.2053,291198.67587253,0
+GTY.US,D,20160810,000000,17.2247,17.3362,17.1975,17.2412,204403.78708337,0
+GTY.US,D,20160811,000000,17.247,17.3198,17.0354,17.0868,161075.38618545,0
+GTY.US,D,20160812,000000,17.1752,17.4226,17.1518,17.3198,206912.02396169,0
+GTY.US,D,20160815,000000,17.3644,17.4857,17.2771,17.3498,151848.2896331,0
+GTY.US,D,20160816,000000,17.3362,17.3362,17.1237,17.2111,173216.73659642,0
+GTY.US,D,20160817,000000,17.1975,17.5264,17.0868,17.5196,377442.24718844,0
+GTY.US,D,20160818,000000,17.4751,17.5721,17.409,17.5468,129342.17072498,0
+GTY.US,D,20160819,000000,17.5119,17.5119,17.3003,17.3198,157167.73037503,0
+GTY.US,D,20160822,000000,17.2634,17.5546,17.2324,17.5546,203676.25411867,0
+GTY.US,D,20160823,000000,17.6449,17.7497,17.5681,17.5944,142946.83106496,0
+GTY.US,D,20160824,000000,17.5789,17.605,17.3945,17.5789,109260.81819922,0
+GTY.US,D,20160825,000000,17.4877,17.7642,17.4877,17.6371,171895.63566051,0
+GTY.US,D,20160826,000000,17.6284,17.7108,17.2412,17.3498,141843.16561849,0
+GTY.US,D,20160829,000000,17.3498,17.5546,17.2703,17.2771,154533.77250282,0
+GTY.US,D,20160830,000000,17.343,17.3586,17.1159,17.2324,109123.76170588,0
+GTY.US,D,20160831,000000,17.2179,17.3061,17.1518,17.247,232604.44871523,0
+GTY.US,D,20160901,000000,17.3061,17.3061,17.0578,17.2111,219689.19284181,0
+GTY.US,D,20160902,000000,17.2111,17.5468,17.2111,17.3857,172793.20111696,0
+GTY.US,D,20160906,000000,17.3721,17.6138,17.1315,17.4751,245863.89157195,0
+GTY.US,D,20160907,000000,17.3789,17.6138,17.3789,17.5847,145651.89343371,0
+GTY.US,D,20160908,000000,17.54,17.5847,17.343,17.5546,200529.10727136,0
+GTY.US,D,20160909,000000,17.3857,17.3857,16.9762,17.0432,324916.63423671,0
+GTY.US,D,20160912,000000,17.0063,17.3061,16.9034,17.2412,233356.71367874,0
+GTY.US,D,20160913,000000,17.2247,17.2771,16.656,16.8501,872839.6406543,0
+GTY.US,D,20160914,000000,16.8287,17.0646,16.7899,17.0121,200266.32978411,0
+GTY.US,D,20160915,000000,17.0772,17.0772,16.9549,17.0772,210310.61279681,0
+GTY.US,D,20160916,000000,17.0354,17.1159,16.9607,17.1159,254820.99713739,0
+GTY.US,D,20160919,000000,17.1237,17.3498,17.0975,17.3362,176962.60391469,0
+GTY.US,D,20160920,000000,17.41,17.5226,17.3061,17.343,310168.11895223,0
+GTY.US,D,20160921,000000,17.3867,17.5963,17.181,17.5963,283316.38175494,0
+GTY.US,D,20160922,000000,17.707,17.9214,17.608,17.9214,186340.15345973,0
+GTY.US,D,20160923,000000,17.9049,17.9592,17.6827,17.9127,149688.36173789,0
+GTY.US,D,20160926,000000,17.8098,17.9728,17.7807,17.9437,136775.16686437,0
+GTY.US,D,20160927,000000,18.0029,18.0253,17.7962,17.8467,231153.50478562,0
+GTY.US,D,20160928,000000,17.7962,17.9437,17.7652,17.8768,157116.20537753,0
+GTY.US,D,20160929,000000,17.804,17.8913,17.64,17.7749,235793.84606049,0
+GTY.US,D,20160930,000000,17.8321,17.8535,17.707,17.7302,317006.51662048,0
+GTY.US,D,20161003,000000,17.6701,17.6759,17.4993,17.5885,367461.85517264,0
+GTY.US,D,20161004,000000,17.5749,17.7603,17.2548,17.3294,242546.71223288,0
+GTY.US,D,20161005,000000,17.3867,17.3867,16.8248,16.8782,353048.25237191,0
+GTY.US,D,20161006,000000,16.7792,16.8394,16.4512,16.6763,295541.20266186,0
+GTY.US,D,20161007,000000,16.7132,16.8423,16.4464,16.4969,248040.30746636,0
+GTY.US,D,20161010,000000,16.4697,16.7132,16.3853,16.5434,154143.21302177,0
+GTY.US,D,20161011,000000,16.4901,16.5891,16.2834,16.3649,157978.73383569,0
+GTY.US,D,20161012,000000,16.3969,16.5483,16.2775,16.5366,190897.02423866,0
+GTY.US,D,20161013,000000,16.5366,16.8461,16.4464,16.6841,269448.94392772,0
+GTY.US,D,20161014,000000,16.721,16.721,16.4901,16.5958,180984.64521955,0
+GTY.US,D,20161017,000000,16.5725,16.7132,16.522,16.6016,217833.26243185,0
+GTY.US,D,20161018,000000,16.5958,16.721,16.5647,16.6977,240674.29382372,0
+GTY.US,D,20161019,000000,16.6541,16.7725,16.4969,16.6977,140727.13417264,0
+GTY.US,D,20161020,000000,16.7278,16.7278,16.522,16.7046,161831.77314876,0
+GTY.US,D,20161021,000000,16.5958,16.7453,16.5813,16.6308,84000.172924743,0
+GTY.US,D,20161024,000000,16.7453,16.8103,16.5599,16.6619,120178.96516953,0
+GTY.US,D,20161025,000000,16.6715,16.7725,16.5483,16.7569,138802.16026604,0
+GTY.US,D,20161026,000000,16.6541,16.8248,16.5143,16.7637,253451.46270384,0
+GTY.US,D,20161027,000000,16.4105,16.7725,16.2969,16.6405,331605.6094122,0
+GTY.US,D,20161028,000000,16.7046,16.7453,16.3358,16.5958,364899.00179698,0
+GTY.US,D,20161031,000000,16.6541,16.8617,16.4765,16.8394,329180.84302984,0
+GTY.US,D,20161101,000000,16.7725,16.852,16.4639,16.6016,378439.77114005,0
+GTY.US,D,20161102,000000,16.6619,16.6715,16.4901,16.5366,270216.66639047,0
+GTY.US,D,20161103,000000,16.5483,16.6162,16.5143,16.5647,259695.26190092,0
+GTY.US,D,20161104,000000,16.5958,16.721,16.522,16.6473,201406.06272881,0
+GTY.US,D,20161107,000000,16.8171,16.8996,16.7016,16.852,189366.7318129,0
+GTY.US,D,20161108,000000,16.8617,17.1209,16.8617,17.0684,190698.1377483,0
+GTY.US,D,20161109,000000,16.6763,16.7725,16.3484,16.7453,329545.64001214,0
+GTY.US,D,20161110,000000,16.6977,16.6977,16.0844,16.3231,397317.49972419,0
+GTY.US,D,20161111,000000,16.3891,16.9375,16.359,16.7792,254270.71016409,0
+GTY.US,D,20161114,000000,16.7637,17.2121,16.4027,17.2043,286754.12958816,0
+GTY.US,D,20161115,000000,17.3061,17.3586,16.8996,17.0393,175901.18896618,0
+GTY.US,D,20161116,000000,17.0315,17.181,16.9442,17.1644,171264.9696911,0
+GTY.US,D,20161117,000000,17.181,17.3362,17.0315,17.083,161875.05414665,0
+GTY.US,D,20161118,000000,17.0548,17.1878,17.0393,17.1141,194853.11354673,0
+GTY.US,D,20161121,000000,17.1141,17.3867,17.0034,17.0762,131403.17062499,0
+GTY.US,D,20161122,000000,17.1141,17.5963,17.0315,17.5963,224308.92411768,0
+GTY.US,D,20161123,000000,17.4546,17.605,17.343,17.5575,113432.28199685,0
+GTY.US,D,20161125,000000,17.4895,17.7652,17.4895,17.5885,85932.360331003,0
+GTY.US,D,20161128,000000,17.6235,17.7874,17.5817,17.7302,175792.98647143,0
+GTY.US,D,20161129,000000,17.7565,17.9874,17.7302,17.87,138393.05178588,0
+GTY.US,D,20161130,000000,17.7429,17.8243,17.3731,17.7962,262483.79476563,0
+GTY.US,D,20161201,000000,17.6701,17.7302,17.41,17.5817,254522.15215189,0
+GTY.US,D,20161202,000000,17.7225,17.8729,17.5497,17.7157,178387.78534554,0
+GTY.US,D,20161205,000000,17.7429,17.9515,17.6312,17.9301,140637.48067699,0
+GTY.US,D,20161206,000000,18.0185,18.1514,17.9301,17.9952,224248.12462064,0
+GTY.US,D,20161207,000000,18.0107,18.3503,17.9786,18.3057,256924.24753536,0
+GTY.US,D,20161208,000000,18.2242,18.3503,18.0427,18.3503,211360.69224586,0
+GTY.US,D,20161209,000000,18.4386,18.5512,18.3503,18.522,251182.30181392,0
+GTY.US,D,20161212,000000,18.492,18.8181,18.4697,18.6986,283143.25776334,0
+GTY.US,D,20161213,000000,18.8249,18.8928,18.5289,18.7074,243651.40817928,0
+GTY.US,D,20161214,000000,18.789,18.8928,18.2329,18.2406,182576.76764231,0
+GTY.US,D,20161215,000000,18.2242,18.4629,18.098,18.1582,199430.59432465,0
+GTY.US,D,20161216,000000,18.1135,18.6162,18.0776,18.3969,830877.68269008,0
+GTY.US,D,20161219,000000,18.4386,18.952,18.4076,18.8249,363181.15838031,0
+GTY.US,D,20161220,000000,18.8249,19.0121,18.69,18.9607,297911.35254687,0
+GTY.US,D,20161221,000000,18.9083,19.0286,18.7064,18.7132,135913.66890617,0
+GTY.US,D,20161222,000000,18.6152,18.8433,18.5405,18.7064,132580.0015679,0
+GTY.US,D,20161223,000000,18.7812,18.8403,18.7132,18.7656,97770.743756665,0
+GTY.US,D,20161227,000000,18.7268,18.8694,18.5774,18.6978,99841.018156226,0
+GTY.US,D,20161228,000000,18.6686,18.7579,18.5551,18.7132,215535.24754334,0
+GTY.US,D,20161229,000000,18.7948,18.9151,18.69,18.7579,134652.33696736,0
+GTY.US,D,20161230,000000,18.8016,19.1985,18.7501,19.0946,213399.02114697,0
+GTY.US,D,20170103,000000,19.1392,19.2799,18.9724,19.2799,183225.98261082,0
+GTY.US,D,20170104,000000,19.3208,19.5371,19.2286,19.4896,214990.11306978,0
+GTY.US,D,20170105,000000,19.4323,19.6798,19.2208,19.4896,233744.18165993,0
+GTY.US,D,20170106,000000,19.4624,19.6118,19.3469,19.5895,261188.45632847,0
+GTY.US,D,20170109,000000,19.5895,19.7167,19.2839,19.4992,330115.50648449,0
+GTY.US,D,20170110,000000,19.5303,19.5371,19.3352,19.3877,224699.48359873,0
+GTY.US,D,20170111,000000,19.4226,19.4595,19.2372,19.2965,233553.53916918,0
+GTY.US,D,20170112,000000,19.2887,19.4479,19.1247,19.4401,121485.63910614,0
+GTY.US,D,20170113,000000,19.4323,19.4479,19.2673,19.3352,105081.110402,0
+GTY.US,D,20170117,000000,19.3644,19.6419,19.3402,19.6186,162520.14711535,0
+GTY.US,D,20170118,000000,19.5439,19.6944,19.4692,19.4896,173607.29607747,0
+GTY.US,D,20170119,000000,19.4769,19.5575,19.2286,19.3644,97580.101265915,0
+GTY.US,D,20170120,000000,19.2887,19.4992,19.1985,19.4013,202496.33167592,0
+GTY.US,D,20170123,000000,19.4896,19.6633,19.4323,19.5303,157236.77387168,0
+GTY.US,D,20170124,000000,19.4769,19.6419,19.4013,19.6264,428641.60670451,0
+GTY.US,D,20170125,000000,19.6118,19.6419,19.4769,19.5663,208272.2838957,0
+GTY.US,D,20170126,000000,19.575,19.6944,19.3469,19.4992,169223.54929014,0
+GTY.US,D,20170127,000000,19.5303,19.5303,19.2673,19.4479,228882.28289581,0
+GTY.US,D,20170130,000000,19.3954,19.4323,19.1703,19.3809,259482.97891122,0
+GTY.US,D,20170131,000000,19.3469,19.5575,19.2741,19.3208,166205.21493658,0
+GTY.US,D,20170201,000000,19.2286,19.541,19.1179,19.2062,133162.23403965,0
+GTY.US,D,20170202,000000,19.3042,19.5439,19.2799,19.3208,107403.85728932,0
+GTY.US,D,20170203,000000,19.4692,19.5303,19.3721,19.4323,190696.07674841,0
+GTY.US,D,20170206,000000,19.4013,19.5148,19.2781,19.3721,108643.54872917,0
+GTY.US,D,20170207,000000,19.3954,19.5148,19.2286,19.2286,94733.860403999,0
+GTY.US,D,20170208,000000,19.3276,19.4556,19.1917,19.4226,117637.75229282,0
+GTY.US,D,20170209,000000,19.4401,19.5954,19.3042,19.5827,152111.06712035,0
+GTY.US,D,20170210,000000,19.6497,19.7244,19.5827,19.7002,120147.01967108,0
+GTY.US,D,20170213,000000,19.7758,19.8506,19.5827,19.7399,120758.10614143,0
+GTY.US,D,20170214,000000,19.671,19.7321,19.3352,19.5507,194858.26604648,0
+GTY.US,D,20170215,000000,19.4624,19.6419,19.2965,19.5303,297785.63155297,0
+GTY.US,D,20170216,000000,19.4769,19.6419,19.343,19.508,378248.09814934,0
+GTY.US,D,20170217,000000,19.6118,19.6118,19.3208,19.4556,340724.50346979,0
+GTY.US,D,20170221,000000,19.4401,19.6332,19.3402,19.604,167609.78636843,0
+GTY.US,D,20170222,000000,19.5303,19.6332,19.3566,19.6264,102112.24004604,0
+GTY.US,D,20170223,000000,19.6264,19.7167,19.5303,19.6944,123662.05500055,0
+GTY.US,D,20170224,000000,19.6944,19.9049,19.5575,19.9049,100623.16761828,0
+GTY.US,D,20170227,000000,19.8447,20.0077,19.8283,19.9496,132467.67707335,0
+GTY.US,D,20170228,000000,19.8962,20,19.7603,19.769,171971.89265681,0
+GTY.US,D,20170301,000000,19.769,19.9311,19.7167,19.7467,172496.41713136,0
+GTY.US,D,20170302,000000,19.5303,19.7399,19.4274,19.7079,123431.22301175,0
+GTY.US,D,20170303,000000,19.6497,19.7467,19.3877,19.5206,198962.74734735,0
+GTY.US,D,20170306,000000,19.508,19.5507,19.1247,19.2149,144296.78599946,0
+GTY.US,D,20170307,000000,19.1985,19.2596,19.0646,19.0646,111092.01661039,0
+GTY.US,D,20170308,000000,19.0286,19.083,18.3522,18.7346,185999.05797628,0
+GTY.US,D,20170309,000000,18.7812,18.8317,18.361,18.3833,199731.50031006,0
+GTY.US,D,20170310,000000,18.4512,18.6453,18.2833,18.3454,173483.63608346,0
+GTY.US,D,20170313,000000,18.4037,18.4725,18.2329,18.3173,169730.55526555,0
+GTY.US,D,20170314,000000,18.2833,18.428,18.2552,18.3522,118267.38776227,0
+GTY.US,D,20170315,000000,18.393,18.8249,18.393,18.7132,147793.27232983,0
+GTY.US,D,20170316,000000,18.7132,18.9209,18.7132,18.885,312736.12482764,0
+GTY.US,D,20170317,000000,18.8617,19.05,18.8249,19.0209,422849.16648553,0
+GTY.US,D,20170320,000000,19.0209,19.0878,18.8772,19.0121,309179.86950018,0
+GTY.US,D,20170321,000000,19.0345,19.1324,18.8462,18.8676,255259.99011609,0
+GTY.US,D,20170322,000000,18.854,18.9345,18.5502,18.8229,366238.65173198,0
+GTY.US,D,20170323,000000,18.7928,19.1111,18.7695,18.9684,266884.02955216,0
+GTY.US,D,20170324,000000,19.0043,19.0723,18.9345,19.0422,171754.45716735,0
+GTY.US,D,20170327,000000,18.9956,19.1518,18.7511,18.8608,218173.32741535,0
+GTY.US,D,20170328,000000,18.8385,19.0121,18.754,19.0121,193465.03011407,0
+GTY.US,D,20170329,000000,19.0209,19.1111,18.8986,19.0286,131046.61764229,0
+GTY.US,D,20170330,000000,19.0422,19.1257,18.9442,19.1033,119518.41470158,0
+GTY.US,D,20170331,000000,19.0723,19.3178,19.051,19.1412,651253.29740453,0
+GTY.US,D,20170403,000000,19.1558,19.4061,19.1558,19.2683,354834.10878527,0
+GTY.US,D,20170404,000000,19.2402,19.6254,19.2402,19.5138,224147.13562553,0
+GTY.US,D,20170405,000000,19.5818,19.671,19.444,19.4964,174988.16601047,0
+GTY.US,D,20170406,000000,19.5051,19.6944,19.2314,19.671,159188.54077699,0
+GTY.US,D,20170407,000000,19.7079,19.7768,19.5876,19.7613,387528.7806991,0
+GTY.US,D,20170410,000000,19.77,19.8593,19.671,19.8147,142388.30009205,0
+GTY.US,D,20170411,000000,19.8593,20.1174,19.8011,20.0728,157787.06084498,0
+GTY.US,D,20170412,000000,20.0359,20.0728,19.9272,20.0194,119456.58470458,0
+GTY.US,D,20170413,000000,19.9816,20.2154,19.7874,19.8593,155495.22895617,0
+GTY.US,D,20170417,000000,19.8991,20.0359,19.8768,20.0359,101117.80759428,0
+GTY.US,D,20170418,000000,20.0194,20.1941,20.0194,20.0951,88868.254688568,0
+GTY.US,D,20170419,000000,20.0873,20.2242,20.0504,20.1408,106712.39182286,0
+GTY.US,D,20170420,000000,20.0873,20.1717,19.968,20.132,116231.11986106,0
+GTY.US,D,20170421,000000,20.0786,20.2086,20.0359,20.1126,141503.10063499,0
+GTY.US,D,20170424,000000,20.2242,20.2242,19.6118,19.6944,125482.94841221,0
+GTY.US,D,20170425,000000,19.7477,19.9272,19.7167,19.8225,124473.0584612,0
+GTY.US,D,20170426,000000,19.8088,20.0281,19.6876,19.8457,147892.20032502,0
+GTY.US,D,20170427,000000,19.8991,19.9816,19.6798,19.77,122894.3325378,0
+GTY.US,D,20170428,000000,19.7836,19.7836,19.3518,19.3925,242585.87123097,0
+GTY.US,D,20170501,000000,19.4595,19.6254,19.343,19.5818,111271.32360169,0
+GTY.US,D,20170502,000000,19.5944,19.8225,19.5196,19.7477,416294.15630355,0
+GTY.US,D,20170503,000000,19.6565,19.8011,19.4206,19.5487,202287.14018607,0
+GTY.US,D,20170504,000000,19.5051,19.5051,18.8462,19.1635,139719.30522153,0
+GTY.US,D,20170505,000000,19.0646,19.343,18.952,19.3178,190246.77877021,0
+GTY.US,D,20170508,000000,19.3847,19.4284,19.0345,19.1635,136823.60036202,0
+GTY.US,D,20170509,000000,19.1868,19.2683,19.0422,19.1412,182810.69113096,0
+GTY.US,D,20170510,000000,19.1033,19.3081,19.0578,19.1723,144980.00746631,0
+GTY.US,D,20170511,000000,19.1257,19.1324,18.9345,19.051,122937.6135357,0
+GTY.US,D,20170512,000000,19.0345,19.051,18.8608,18.9345,234087.33814329,0
+GTY.US,D,20170515,000000,18.9141,19.148,18.883,18.9277,118514.70775028,0
+GTY.US,D,20170516,000000,18.9607,18.9607,18.6783,18.8297,236843.92550955,0
+GTY.US,D,20170517,000000,18.8297,19.0646,18.819,18.9277,292900.03128999,0
+GTY.US,D,20170518,000000,18.9277,19.0723,18.7627,18.9956,116891.67032901,0
+GTY.US,D,20170519,000000,18.9684,19.1324,18.8297,19.0043,139222.60424563,0
+GTY.US,D,20170522,000000,19.0121,19.2004,18.8918,19.148,103678.59997004,0
+GTY.US,D,20170523,000000,19.2169,19.3372,19.1324,19.2402,86553.751800857,0
+GTY.US,D,20170524,000000,19.2916,19.3595,19.2169,19.2771,97162.748786162,0
+GTY.US,D,20170525,000000,19.3178,19.4886,19.2402,19.3178,101787.63256178,0
+GTY.US,D,20170526,000000,19.3372,19.3518,19.1723,19.2557,60614.00705932,0
+GTY.US,D,20170530,000000,19.2489,19.3925,18.9607,19.0043,81343.544053629,0
+GTY.US,D,20170531,000000,19.0209,19.1257,18.9063,19.051,182565.43214286,0
+GTY.US,D,20170601,000000,19.051,19.343,19.0286,19.2489,121139.39112293,0
+GTY.US,D,20170602,000000,19.3314,19.6798,19.3314,19.5419,157481.00235983,0
+GTY.US,D,20170605,000000,19.5196,19.5565,19.3595,19.5051,114906.9274253,0
+GTY.US,D,20170606,000000,19.4741,19.5051,19.3081,19.3246,100090.39914413,0
+GTY.US,D,20170607,000000,19.2984,19.5051,19.2916,19.3178,110795.23262479,0
+GTY.US,D,20170608,000000,19.3178,19.3683,19.0578,19.3178,113474.5324948,0
+GTY.US,D,20170609,000000,19.2771,19.6409,19.1945,19.5419,130913.68314874,0
+GTY.US,D,20170612,000000,19.5284,19.9214,19.5284,19.8593,97825.360254016,0
+GTY.US,D,20170613,000000,19.8088,19.9029,19.7002,19.8845,87843.937738263,0
+GTY.US,D,20170614,000000,19.935,20.0572,19.6944,19.8991,88628.148200218,0
+GTY.US,D,20170615,000000,19.7924,20.0504,19.7924,19.9738,72204.03999703,0
+GTY.US,D,20170616,000000,19.77,19.9738,19.6177,19.6177,327167.24612752,0
+GTY.US,D,20170619,000000,19.7167,19.7924,19.4527,19.5138,187820.98188789,0
+GTY.US,D,20170620,000000,19.4731,19.5653,19.1228,19.2053,114804.90793026,0
+GTY.US,D,20170621,000000,19.1518,19.3256,18.9985,19.083,109085.63320772,0
+GTY.US,D,20170622,000000,19.0238,19.1364,18.8966,19.0141,115380.95740231,0
+GTY.US,D,20170623,000000,19.0141,19.1975,18.9365,19.0238,218062.03342075,0
+GTY.US,D,20170626,000000,19.0596,19.4585,18.9151,19.1839,185973.29547753,0
+GTY.US,D,20170627,000000,19.1771,19.4731,18.8385,19.0528,180438.48024606,0
+GTY.US,D,20170628,000000,19.0238,19.214,19.0238,19.1441,148512.56129493,0
+GTY.US,D,20170629,000000,19.1063,19.4274,18.9908,19.2198,196382.37547253,0
+GTY.US,D,20170630,000000,19.2809,19.3673,19.0985,19.2198,187636.52239684,0
+GTY.US,D,20170703,000000,19.2362,19.7419,19.2362,19.673,131693.77161089,0
+GTY.US,D,20170705,000000,19.6817,19.6962,19.3362,19.3984,107694.45827522,0
+GTY.US,D,20170706,000000,19.3984,19.3984,19.114,19.245,147011.12286778,0
+GTY.US,D,20170707,000000,19.3226,19.4915,19.1975,19.343,75789.1493231,0
+GTY.US,D,20170710,000000,19.3226,19.3498,19.1441,19.2053,98437.477224319,0
+GTY.US,D,20170711,000000,17.5585,17.7749,17.542,17.7293,5978995.7469298,0
+GTY.US,D,20170712,000000,17.7293,17.8826,17.6739,17.7138,1434686.7623963,0
+GTY.US,D,20170713,000000,17.6885,17.8826,17.6196,17.6798,996380.09666076,0
+GTY.US,D,20170714,000000,17.7749,17.8496,17.6526,17.8496,1137552.4068118,0
+GTY.US,D,20170717,000000,17.8826,18.0408,17.8341,17.903,691710.72544175,0
+GTY.US,D,20170718,000000,17.9728,18.0951,17.87,18.0195,749160.0671546,0
+GTY.US,D,20170719,000000,18.1097,18.4202,18.0563,18.4027,762985.25448388,0
+GTY.US,D,20170720,000000,18.4163,18.6928,18.3542,18.4396,624735.44219104,0
+GTY.US,D,20170721,000000,18.6094,18.623,18.1883,18.326,670013.54899438,0
+GTY.US,D,20170724,000000,18.3707,18.5318,18.326,18.4571,475788.0099172,0
+GTY.US,D,20170725,000000,18.4163,18.8685,18.3542,18.8608,515113.94900932,0
+GTY.US,D,20170726,000000,18.8685,19.1596,18.7618,19.083,479548.30423478,0
+GTY.US,D,20170727,000000,19.5565,19.8486,19.0528,19.7419,580433.21884036,0
+GTY.US,D,20170728,000000,19.7788,19.9718,19.6613,19.7273,489067.03227298,0
+GTY.US,D,20170731,000000,19.7652,19.9718,19.5653,19.8952,591526.55080216,0
+GTY.US,D,20170801,000000,19.9311,20.0127,19.804,19.9175,742546.31847547,0
+GTY.US,D,20170802,000000,19.9175,20.0165,19.7652,19.8728,367876.11615254,0
+GTY.US,D,20170803,000000,19.8796,20.0494,19.8263,19.9573,220340.46881021,0
+GTY.US,D,20170804,000000,20.0252,20.2154,19.8796,20.131,255933.9370834,0
+GTY.US,D,20170807,000000,20.1552,20.231,19.9786,20.163,181775.03868121,0
+GTY.US,D,20170808,000000,20.1708,20.2921,20.1029,20.2019,265638.1551126,0
+GTY.US,D,20170809,000000,20.231,20.3154,20.0554,20.263,315990.44366977,0
+GTY.US,D,20170810,000000,20.2921,20.4551,19.9786,20.0009,339741.40651749,0
+GTY.US,D,20170811,000000,19.8632,20.2562,19.7108,19.804,274580.83367874,0
+GTY.US,D,20170814,000000,19.8952,20.2474,19.773,20.1552,334145.79178896,0
+GTY.US,D,20170815,000000,20.0494,20.1941,19.8884,20.1708,253775.03968814,0
+GTY.US,D,20170816,000000,20.1785,20.4755,20.1552,20.3785,264093.43568754,0
+GTY.US,D,20170817,000000,20.3242,20.592,20.2833,20.4833,344033.43880927,0
+GTY.US,D,20170818,000000,20.4018,20.5531,20.2833,20.4154,685795.65572872,0
+GTY.US,D,20170821,000000,20.4086,20.9908,20.3086,20.884,392955.39343582,0
+GTY.US,D,20170822,000000,20.9063,20.9287,20.5997,20.7696,257071.6090282,0
+GTY.US,D,20170823,000000,20.691,20.9364,20.6696,20.8442,326071.82468067,0
+GTY.US,D,20170824,000000,20.8666,21.0597,20.8345,20.8744,287171.48206792,0
+GTY.US,D,20170825,000000,20.9209,21.1664,20.8317,21.1286,321874.5983843,0
+GTY.US,D,20170828,000000,21.1733,21.2897,20.691,20.721,263418.45822029,0
+GTY.US,D,20170829,000000,20.6696,20.7812,20.5997,20.6065,183756.69008507,0
+GTY.US,D,20170830,000000,20.6065,20.8423,20.5774,20.8064,303248.31178795,0
+GTY.US,D,20170831,000000,20.9063,21.1664,20.8442,21.1053,238493.75592951,0
+GTY.US,D,20170901,000000,21.1364,21.2741,21.0897,21.1897,128682.65075698,0
+GTY.US,D,20170905,000000,21.2043,21.2984,21.0937,21.1897,152692.26909216,0
+GTY.US,D,20170906,000000,21.3974,21.6642,21.2984,21.41,357728.78314483,0
+GTY.US,D,20170907,000000,21.5876,21.8719,21.4964,21.7263,311527.3483863,0
+GTY.US,D,20170908,000000,21.7108,21.8719,21.6341,21.7642,202624.11366972,0
+GTY.US,D,20170911,000000,21.8021,22.2067,21.8021,21.9165,290042.45492863,0
+GTY.US,D,20170912,000000,21.8719,21.9641,21.3508,21.4497,219630.45434466,0
+GTY.US,D,20170913,000000,21.4964,21.7856,21.4497,21.7108,216867.68397869,0
+GTY.US,D,20170914,000000,21.6099,21.7321,21.4808,21.6778,264272.74267885,0
+GTY.US,D,20170915,000000,21.7185,21.7943,21.4711,21.739,866245.47147422,0
+GTY.US,D,20170918,000000,21.771,21.9845,21.7564,21.8321,250501.14134697,0
+GTY.US,D,20170919,000000,21.8321,21.8787,21.7108,21.8321,375794.47776839,0
+GTY.US,D,20170920,000000,21.9079,22.1494,21.8777,22.1116,361978.56493866,0
+GTY.US,D,20170921,000000,22.1815,22.295,22.0019,22.0805,298665.67851027,0
+GTY.US,D,20170922,000000,22.1029,22.2436,21.738,21.7943,156184.63342272,0
+GTY.US,D,20170925,000000,21.9243,22.2436,21.8089,22.134,350122.66301385,0
+GTY.US,D,20170926,000000,22.1649,22.2503,22.0805,22.134,287663.03054406,0
+GTY.US,D,20170927,000000,22.0893,22.1494,21.77,22.0718,361803.37994716,0
+GTY.US,D,20170928,000000,22.0641,22.2911,21.8874,22.2717,282220.96030809,0
+GTY.US,D,20170929,000000,22.2116,22.3649,22.0641,22.1262,314830.10072606,0
+GTY.US,D,20171002,000000,22.1407,22.3134,21.9873,22.2872,309137.61900223,0
+GTY.US,D,20171003,000000,22.3134,22.6375,22.2669,22.6055,443147.95450073,0
+GTY.US,D,20171004,000000,22.591,22.6443,22.3493,22.5822,223531.92715538,0
+GTY.US,D,20171005,000000,22.5822,22.6832,22.5133,22.5978,243357.71569354,0
+GTY.US,D,20171006,000000,22.5289,22.5289,22.2436,22.2814,170564.2297251,0
+GTY.US,D,20171009,000000,22.3212,22.4668,22.2814,22.459,197114.03043703,0
+GTY.US,D,20171010,000000,22.5453,22.7297,22.3212,22.591,278340.09749636,0
+GTY.US,D,20171011,000000,22.6676,22.8432,22.6676,22.7686,158365.17131694,0
+GTY.US,D,20171012,000000,22.7453,22.8219,22.6443,22.7909,189222.4618199,0
+GTY.US,D,20171013,000000,22.8394,22.9772,22.7065,22.9296,202584.95467161,0
+GTY.US,D,20171016,000000,22.9296,23.0326,22.7773,22.8995,159471.92826324,0
+GTY.US,D,20171017,000000,22.8394,23.0849,22.5658,23.0626,137747.95881717,0
+GTY.US,D,20171018,000000,23.0461,23.115,22.9151,23.0539,132172.95408765,0
+GTY.US,D,20171019,000000,23.016,23.0781,22.8676,22.9549,126540.24136092,0
+GTY.US,D,20171020,000000,23.016,23.016,22.7909,22.8608,176688.49092799,0
+GTY.US,D,20171023,000000,22.8841,22.8889,22.6521,22.8219,140037.72970608,0
+GTY.US,D,20171024,000000,22.8151,22.9374,22.427,22.4513,215820.69602949,0
+GTY.US,D,20171025,000000,22.5133,22.655,22.2436,22.5531,256695.47654646,0
+GTY.US,D,20171026,000000,22.0563,22.4513,21.2916,21.7177,545880.55551668,0
+GTY.US,D,20171027,000000,21.7177,21.9709,21.508,21.8797,186973.91092898,0
+GTY.US,D,20171030,000000,21.8321,21.9903,21.7467,21.77,180796.0637287,0
+GTY.US,D,20171031,000000,21.7321,22.0805,21.6002,21.9709,318276.09255888,0
+GTY.US,D,20171101,000000,22.032,22.1116,21.7321,21.7943,292565.11880624,0
+GTY.US,D,20171102,000000,21.8476,22.0408,21.7099,21.8175,268524.58547257,0
+GTY.US,D,20171103,000000,21.6934,21.77,21.4934,21.5856,211422.52224286,0
+GTY.US,D,20171106,000000,21.7011,21.7321,21.4236,21.4692,250570.18484362,0
+GTY.US,D,20171107,000000,21.5012,21.7943,21.4711,21.6225,197869.38690039,0
+GTY.US,D,20171108,000000,21.5313,21.8476,21.5313,21.6856,177571.62938514,0
+GTY.US,D,20171109,000000,21.6225,21.9029,21.5856,21.7467,257364.27101401,0
+GTY.US,D,20171110,000000,21.6768,21.9855,21.6768,21.7467,199205.94533555,0
+GTY.US,D,20171113,000000,21.8089,21.8719,21.6002,21.6682,177456.21339074,0
+GTY.US,D,20171114,000000,21.6768,21.933,21.6768,21.7632,125239.75042401,0
+GTY.US,D,20171115,000000,21.7632,21.8642,21.6002,21.6487,247514.75249185,0
+GTY.US,D,20171116,000000,21.6934,22.0194,21.6623,21.8021,184744.93953713,0
+GTY.US,D,20171117,000000,21.7011,21.933,21.7011,21.8874,208739.10037305,0
+GTY.US,D,20171120,000000,21.9787,22.0117,21.8544,21.9408,205709.43052004,0
+GTY.US,D,20171121,000000,21.9855,22.2717,21.9651,22.1029,262594.05826028,0
+GTY.US,D,20171122,000000,22.1116,22.1941,22.0194,22.1184,157922.05633843,0
+GTY.US,D,20171124,000000,22.1572,22.2591,21.9709,22.2436,61011.780040022,0
+GTY.US,D,20171127,000000,22.2669,22.3358,22.0563,22.0951,131519.61711934,0
+GTY.US,D,20171128,000000,22.0951,22.3008,21.8952,22.0718,135645.73891916,0
+GTY.US,D,20171129,000000,22.0194,22.1407,21.8797,22.0495,124185.54897515,0
+GTY.US,D,20171130,000000,22.0951,22.227,21.8874,22.0117,276565.57658245,0
+GTY.US,D,20171201,000000,21.9573,22.0495,21.4934,22.0194,201804.86620946,0
+GTY.US,D,20171204,000000,21.8874,22.3358,21.8874,22.0495,224762.34409568,0
+GTY.US,D,20171205,000000,22.0408,22.0408,21.6147,21.7099,148375.50480158,0
+GTY.US,D,20171206,000000,21.6682,21.8952,21.476,21.6002,118178.76476658,0
+GTY.US,D,20171207,000000,21.5856,21.8127,21.5313,21.607,210621.82378171,0
+GTY.US,D,20171208,000000,21.6565,21.7632,21.5623,21.6682,141416.53863919,0
+GTY.US,D,20171211,000000,21.6768,21.8642,21.6225,21.7321,165780.64895717,0
+GTY.US,D,20171212,000000,21.7011,21.8175,21.4615,21.476,199334.7578293,0
+GTY.US,D,20171213,000000,21.476,21.8021,21.476,21.738,201626.58971812,0
+GTY.US,D,20171214,000000,21.738,21.738,21.4692,21.5012,269090.32994512,0
+GTY.US,D,20171215,000000,21.4934,21.7991,21.4934,21.6682,822983.02257309,0
+GTY.US,D,20171218,000000,21.7321,22.2348,21.6293,22.0495,182643.75013907,0
+GTY.US,D,20171219,000000,21.9787,22.0495,20.8976,21.1063,377069.20620654,0
+GTY.US,D,20171220,000000,21.145,21.145,20.6201,20.6201,291135.81537558,0
+GTY.US,D,20171221,000000,20.6298,20.8394,20.5968,20.7055,171223.7496931,0
+GTY.US,D,20171222,000000,20.8171,21.0189,20.6443,20.9898,159800.65774729,0
+GTY.US,D,20171226,000000,20.9801,21.2228,20.9801,21.0723,67726.517714257,0
+GTY.US,D,20171227,000000,21.1519,21.2625,21.0975,21.1519,92749.117500289,0
+GTY.US,D,20171228,000000,21.2159,21.3954,21.0354,21.3712,141331.00714334,0
+GTY.US,D,20171229,000000,21.2713,21.3712,21.114,21.2537,215664.06003709,0
+GTY.US,D,20180102,000000,21.2625,21.4653,21.114,21.3954,176357.70044403,0
+GTY.US,D,20180103,000000,21.3867,21.5274,20.9801,21.0034,131574.23361669,0
+GTY.US,D,20180104,000000,21.0092,21.114,20.4716,20.5114,172643.77862421,0
+GTY.US,D,20180105,000000,20.5405,20.69,20.4571,20.6754,131327.94412864,0
+GTY.US,D,20180108,000000,20.6443,20.7297,20.4872,20.5968,335223.69473666,0
+GTY.US,D,20180109,000000,20.5269,20.59,20.3076,20.3843,375104.04280187,0
+GTY.US,D,20180110,000000,20.2901,20.2901,19.8457,20.1057,223339.22366473,0
+GTY.US,D,20180111,000000,20.1271,20.228,20.0009,20.0175,144584.29548551,0
+GTY.US,D,20180112,000000,20.0175,20.1057,19.9476,19.9864,106819.56381766,0
+GTY.US,D,20180116,000000,20.0562,20.3144,19.9301,19.9564,155766.25044302,0
+GTY.US,D,20180117,000000,19.9932,20.393,19.9932,20.3785,195425.04101898,0
+GTY.US,D,20180118,000000,20.3542,20.5201,20.1979,20.229,220631.06979611,0
+GTY.US,D,20180119,000000,20.1825,20.558,20.1825,20.5327,168834.02030904,0
+GTY.US,D,20180122,000000,20.4872,20.6744,20.4163,20.5968,168788.67831124,0
+GTY.US,D,20180123,000000,20.6443,20.8889,20.6006,20.7831,158096.21082998,0
+GTY.US,D,20180124,000000,20.7618,20.8704,20.5561,20.7618,166522.60892118,0
+GTY.US,D,20180125,000000,20.7618,20.7764,20.424,20.5657,221008.23277781,0
+GTY.US,D,20180126,000000,20.6443,20.8618,20.4027,20.6511,144688.37598046,0
+GTY.US,D,20180129,000000,20.6822,20.6822,20.3785,20.4318,162976.65859321,0
+GTY.US,D,20180130,000000,20.3785,20.4318,20.1825,20.2755,139489.50373268,0
+GTY.US,D,20180131,000000,20.3843,20.5493,20.1902,20.5327,212022.27321377,0
+GTY.US,D,20180201,000000,20.5114,20.6676,19.9564,19.9932,162121.3436347,0
+GTY.US,D,20180202,000000,19.8768,19.9641,19.7371,19.901,165801.25895618,0
+GTY.US,D,20180205,000000,19.7195,19.8069,18.687,18.7191,314598.23823731,0
+GTY.US,D,20180206,000000,18.3998,18.6569,18.0689,18.3134,350975.91697245,0
+GTY.US,D,20180207,000000,18.3222,18.5968,18.2251,18.2649,229264.59837726,0
+GTY.US,D,20180208,000000,18.2572,18.5725,17.7477,17.7545,224575.82360474,0
+GTY.US,D,20180209,000000,17.9039,18.5386,17.7632,18.393,213575.23663842,0
+GTY.US,D,20180212,000000,18.428,18.7123,17.9602,18.6016,354026.19682447,0
+GTY.US,D,20180213,000000,18.4823,18.9151,18.4823,18.853,211501.87073902,0
+GTY.US,D,20180214,000000,18.7123,18.8365,18.5871,18.7822,182462.38214786,0
+GTY.US,D,20180215,000000,18.8598,19.149,18.853,19.1257,145450.94594347,0
+GTY.US,D,20180216,000000,19.1033,19.4129,19.0257,19.343,257169.50652345,0
+GTY.US,D,20180220,000000,19.2354,19.3013,18.7123,18.7268,168272.39783629,0
+GTY.US,D,20180221,000000,18.7579,18.8744,18.4454,18.4697,141913.2396151,0
+GTY.US,D,20180222,000000,18.5386,18.9151,18.4823,18.8132,173289.90209286,0
+GTY.US,D,20180223,000000,18.9209,19.0538,18.7491,18.9151,116592.82534352,0
+GTY.US,D,20180226,000000,18.9762,19.1189,18.8443,19.0626,116756.67483556,0
+GTY.US,D,20180227,000000,19.1412,19.1412,18.5599,18.5599,139896.55121294,0
+GTY.US,D,20180228,000000,18.7036,18.7656,18.4619,18.4697,177209.92390268,0
+GTY.US,D,20180301,000000,19.0869,19.8602,18.9151,19.4633,310687.49092704,0
+GTY.US,D,20180302,000000,19.3362,19.3508,18.9365,19.1645,182073.88366671,0
+GTY.US,D,20180305,000000,19.1033,19.3595,19.1033,19.149,184324.49555752,0
+GTY.US,D,20180306,000000,19.1742,19.6022,19.0985,19.5934,182969.38812326,0
+GTY.US,D,20180307,000000,19.511,19.8457,19.343,19.8069,159306.01777129,0
+GTY.US,D,20180308,000000,19.8215,19.8389,19.4216,19.4633,108365.31374267,0
+GTY.US,D,20180309,000000,19.511,19.511,19.2664,19.4779,122939.6745356,0
+GTY.US,D,20180312,000000,19.4129,19.8962,19.3984,19.8768,144723.41297876,0
+GTY.US,D,20180313,000000,19.9777,20.1902,19.8515,19.9078,142791.2255725,0
+GTY.US,D,20180314,000000,19.9155,20.0009,19.573,19.573,134732.71596346,0
+GTY.US,D,20180315,000000,19.5934,19.6817,19.1645,19.2741,189802.63329176,0
+GTY.US,D,20180316,000000,19.212,19.573,19.1558,19.573,423244.87846633,0
+GTY.US,D,20180319,000000,19.4556,19.4556,19.2266,19.3362,156375.27591348,0
+GTY.US,D,20180320,000000,19.3236,19.3508,19.0985,19.1257,161503.0436647,0
+GTY.US,D,20180321,000000,19.1324,19.2372,18.8317,19.0694,169425.52728035,0
+GTY.US,D,20180322,000000,18.9985,19.507,18.9985,19.2538,119241.21021503,0
+GTY.US,D,20180323,000000,19.2819,19.6497,18.9267,18.9267,127073.00983507,0
+GTY.US,D,20180326,000000,19.1412,19.3324,18.8317,19.1412,135528.26192487,0
+GTY.US,D,20180327,000000,19.1033,19.4507,18.8636,19.2994,192141.86817827,0
+GTY.US,D,20180328,000000,19.3402,20.164,19.3324,20.0767,230623.82781132,0
+GTY.US,D,20180329,000000,20.1484,20.2785,19.9428,19.9971,192797.26614647,0
+GTY.US,D,20180402,000000,19.9253,20.2426,19.5216,19.6167,246874.8120229,0
+GTY.US,D,20180403,000000,19.6982,20.3629,19.6322,20.2038,223057.89717838,0
+GTY.US,D,20180404,000000,20.0524,20.4338,19.8409,20.2901,139701.78672238,0
+GTY.US,D,20180405,000000,20.3785,20.3785,20.0767,20.197,82527.588496185,0
+GTY.US,D,20180406,000000,20.1883,20.5056,19.8952,20.1019,173211.58409667,0
+GTY.US,D,20180409,000000,20.164,20.164,19.9175,20.0767,129095.88123693,0
+GTY.US,D,20180410,000000,20.2038,20.2184,19.8001,20.0524,198146.59138695,0
+GTY.US,D,20180411,000000,19.9816,20.2601,19.9816,20.131,104496.81693035,0
+GTY.US,D,20180412,000000,20.2106,20.2436,19.6575,19.6808,120709.67264379,0
+GTY.US,D,20180413,000000,19.7371,19.7438,19.4896,19.7195,139476.10723333,0
+GTY.US,D,20180416,000000,19.8321,20.3076,19.8321,20.197,144125.72300776,0
+GTY.US,D,20180417,000000,20.2755,20.6327,20.164,20.5696,179963.4197691,0
+GTY.US,D,20180418,000000,20.6638,20.8113,20.5696,20.6249,239460.36488261,0
+GTY.US,D,20180419,000000,20.5774,20.5774,19.6808,19.8622,192483.99416166,0
+GTY.US,D,20180420,000000,19.8787,19.9961,19.6254,19.6497,116365.08485457,0
+GTY.US,D,20180423,000000,19.703,19.8525,19.4507,19.5313,115418.0554005,0
+GTY.US,D,20180424,000000,19.5701,19.6808,19.3896,19.5798,186576.13794828,0
+GTY.US,D,20180425,000000,19.5604,19.7293,19.3711,19.672,101130.17359368,0
+GTY.US,D,20180426,000000,19.7516,19.8787,19.6167,19.7826,91452.748563182,0
+GTY.US,D,20180427,000000,19.7914,20.1252,19.7914,20.0466,93947.588942145,0
+GTY.US,D,20180430,000000,20.0679,20.1883,19.7758,19.8622,157714.92584848,0
+GTY.US,D,20180501,000000,19.8233,20.2679,19.7371,20.1398,118967.09722833,0
+GTY.US,D,20180502,000000,20.1165,20.3144,19.769,20.1252,113348.8115009,0
+GTY.US,D,20180503,000000,20.0767,20.2436,19.9738,20.0524,114278.3224558,0
+GTY.US,D,20180504,000000,19.9738,20.3853,19.9738,20.3396,97527.545768464,0
+GTY.US,D,20180507,000000,20.4581,20.5134,20.3232,20.4172,92203.983026737,0
+GTY.US,D,20180508,000000,20.3785,20.5609,20.131,20.2999,135070.71994706,0
+GTY.US,D,20180509,000000,19.6167,20.3707,19.4352,20.1552,140079.98020404,0
+GTY.US,D,20180510,000000,20.2523,20.4503,20.1552,20.3785,123904.22248881,0
+GTY.US,D,20180511,000000,20.3707,20.5134,20.164,20.197,79097.054162617,0
+GTY.US,D,20180514,000000,20.1252,20.2755,19.6982,19.7195,153616.62754731,0
+GTY.US,D,20180515,000000,19.6497,19.6497,19.3178,19.442,204887.09155993,0
+GTY.US,D,20180516,000000,19.5148,19.6808,19.3634,19.4032,139634.80422563,0
+GTY.US,D,20180517,000000,19.3809,19.5216,19.2994,19.442,112789.25002805,0
+GTY.US,D,20180518,000000,19.5216,19.5934,19.3256,19.4741,313070.00681145,0
+GTY.US,D,20180521,000000,19.5701,19.9971,19.3711,19.8233,297677.42905821,0
+GTY.US,D,20180522,000000,19.8476,20.031,19.7128,19.9253,178170.34985609,0
+GTY.US,D,20180523,000000,19.9253,20.3853,19.8409,20.2184,119708.02669238,0
+GTY.US,D,20180524,000000,20.2436,20.4027,20.1398,20.2358,120989.96863019,0
+GTY.US,D,20180525,000000,20.2755,20.4503,20.2106,20.426,109344.28869518,0
+GTY.US,D,20180529,000000,20.3707,20.6249,20.3348,20.6006,149606.95224184,0
+GTY.US,D,20180530,000000,20.6249,20.9743,20.5968,20.8608,128980.46524252,0
+GTY.US,D,20180531,000000,20.8239,20.9171,20.6327,20.7045,226989.25448764,0
+GTY.US,D,20180601,000000,21.1801,21.3984,20.8879,21.1238,260126.01088002,0
+GTY.US,D,20180604,000000,21.2586,21.3848,20.8947,21.2266,213965.79611948,0
+GTY.US,D,20180605,000000,21.3217,21.3615,21.1169,21.2751,176196.94245183,0
+GTY.US,D,20180606,000000,21.2819,21.3702,21.1625,21.3217,129033.02073998,0
+GTY.US,D,20180607,000000,21.3469,21.3469,21.1082,21.1538,104531.85392865,0
+GTY.US,D,20180608,000000,21.1402,21.3304,21.0829,21.1005,159058.69778329,0
+GTY.US,D,20180611,000000,21.1713,21.3217,20.9588,21.1324,117259.55881116,0
+GTY.US,D,20180612,000000,21.147,21.3042,21.0442,21.1082,158951.52578849,0
+GTY.US,D,20180613,000000,21.1324,21.1693,20.7045,20.8608,168150.79884219,0
+GTY.US,D,20180614,000000,20.8947,21.1169,20.8326,21.0306,167173.88488958,0
+GTY.US,D,20180615,000000,21.0752,21.3178,21.0111,21.0606,380200.8955546,0
+GTY.US,D,20180618,000000,20.9675,21.2518,20.9675,21.1887,185584.79699638,0
+GTY.US,D,20180619,000000,21.1713,21.2906,21.1005,21.1402,258271.11097001,0
+GTY.US,D,20180620,000000,21.1809,21.7011,21.147,21.6545,240858.75331477,0
+GTY.US,D,20180621,000000,21.6041,21.8622,21.5235,21.8457,136590.70737332,0
+GTY.US,D,20180622,000000,21.8059,22.2232,21.8059,22.1834,470625.20516768,0
+GTY.US,D,20180625,000000,22.0941,22.2562,21.9592,22.1514,119096.94022203,0
+GTY.US,D,20180626,000000,22.1514,22.392,22.0747,22.1591,217127.36996609,0
+GTY.US,D,20180627,000000,22.1679,22.5357,22.035,22.3425,199266.7448326,0
+GTY.US,D,20180628,000000,22.3124,22.5124,22.3038,22.4153,194519.23156292,0
+GTY.US,D,20180629,000000,22.4405,22.7453,22.1388,22.6075,284867.2841797,0
+GTY.US,D,20180702,000000,22.5764,22.7511,22.2067,22.5677,134997.55445061,0
+GTY.US,D,20180703,000000,22.5987,22.9772,22.4814,22.8005,88490.061206916,0
+GTY.US,D,20180705,000000,22.9549,23.1548,22.7093,23.1373,139401.91123693,0
+GTY.US,D,20180706,000000,23.2741,23.3828,23.05,23.1615,132719.11906115,0
+GTY.US,D,20180709,000000,23.2431,23.2431,22.9131,23.0811,132753.1255595,0
+GTY.US,D,20180710,000000,23.0733,23.2673,22.9849,23.0811,131345.46262779,0
+GTY.US,D,20180711,000000,23.0102,23.2373,22.9131,22.9209,88489.030706966,0
+GTY.US,D,20180712,000000,23.0344,23.0577,22.7783,22.9849,100184.17463958,0
+GTY.US,D,20180713,000000,22.9937,23.1218,22.8336,22.8568,74604.074380593,0
+GTY.US,D,20180716,000000,22.8821,22.9209,22.6648,22.8336,108070.59075697,0
+GTY.US,D,20180717,000000,22.8239,22.9462,22.5677,22.5842,134021.67099796,0
+GTY.US,D,20180718,000000,22.6415,22.7453,22.3843,22.5987,75572.744333599,0
+GTY.US,D,20180719,000000,22.6075,23.017,22.6075,22.9063,150852.82668139,0
+GTY.US,D,20180720,000000,22.9772,22.9937,22.6327,22.7191,98137.601738867,0
+GTY.US,D,20180723,000000,22.6415,22.7851,22.5357,22.7288,99094.936192423,0
+GTY.US,D,20180724,000000,23.0577,23.0577,22.7143,22.7608,187590.14989909,0
+GTY.US,D,20180725,000000,22.8423,23.017,22.8005,22.8977,229169.79238186,0
+GTY.US,D,20180726,000000,22.5357,23.2673,22.5357,23.1703,131497.97662039,0
+GTY.US,D,20180727,000000,23.1703,23.1703,22.5026,22.5357,127559.40581147,0
+GTY.US,D,20180730,000000,22.656,22.7851,22.4726,22.7511,96364.111324908,0
+GTY.US,D,20180731,000000,22.8336,23.2673,22.7453,22.9937,169018.47980009,0
+GTY.US,D,20180801,000000,22.8491,23.1286,22.6802,23.0985,103621.9224728,0
+GTY.US,D,20180802,000000,23.0344,23.28,23.0344,23.2014,82623.424991535,0
+GTY.US,D,20180803,000000,23.2256,23.4682,23.2256,23.3537,114299.96295475,0
+GTY.US,D,20180806,000000,23.4119,23.5148,23.3149,23.4197,72836.766966334,0
+GTY.US,D,20180807,000000,23.4517,23.5643,23.1791,23.3236,67914.068705158,0
+GTY.US,D,20180808,000000,23.2887,23.3712,23.0733,23.2519,63679.744410586,0
+GTY.US,D,20180809,000000,23.3149,23.3954,23.21,23.28,91113.71407963,0
+GTY.US,D,20180810,000000,23.2741,23.3954,23.0985,23.1218,64317.623879639,0
+GTY.US,D,20180813,000000,23.113,23.21,23.017,23.146,82774.908484187,0
+GTY.US,D,20180814,000000,23.2334,23.4517,23.1615,23.3314,104305.14393965,0
+GTY.US,D,20180815,000000,23.3236,23.4119,23.2557,23.3236,68531.338175211,0
+GTY.US,D,20180816,000000,23.3615,23.4197,23.2595,23.3867,94280.440425997,0
+GTY.US,D,20180817,000000,23.3537,23.6283,23.3236,23.4682,112839.74452559,0
+GTY.US,D,20180820,000000,23.5148,23.739,23.3615,23.476,100592.25261978,0
+GTY.US,D,20180821,000000,23.476,23.4915,23.2014,23.3615,134455.5114769,0
+GTY.US,D,20180822,000000,23.3314,23.4255,23.2168,23.4119,114145.38796225,0
+GTY.US,D,20180823,000000,23.3712,23.507,23.3537,23.3954,71434.256534377,0
+GTY.US,D,20180824,000000,23.3072,23.6759,23.3072,23.3954,76780.490275004,0
+GTY.US,D,20180827,000000,23.4333,23.5643,23.1703,23.2168,82357.556004434,0
+GTY.US,D,20180828,000000,23.3072,23.4993,23.113,23.4915,148652.70928813,0
+GTY.US,D,20180829,000000,23.5468,23.7477,23.476,23.6041,104940.9624088,0
+GTY.US,D,20180830,000000,23.573,23.6836,23.379,23.4517,83280.883959639,0
+GTY.US,D,20180831,000000,23.3712,23.5148,23.2334,23.3615,147342.94385168,0
+GTY.US,D,20180904,000000,23.3314,23.507,23.0733,23.146,70613.978574172,0
+GTY.US,D,20180905,000000,23.1373,23.443,22.9549,23.3615,87689.362745762,0
+GTY.US,D,20180906,000000,23.3615,23.6099,23.3615,23.443,100068.75864518,0
+GTY.US,D,20180907,000000,23.3615,23.3712,22.9296,23.017,118578.59874718,0
+GTY.US,D,20180910,000000,23.0985,23.4255,23.0811,23.2595,102209.10704134,0
+GTY.US,D,20180911,000000,23.1703,23.2595,23.0577,23.0985,117632.59979307,0
+GTY.US,D,20180912,000000,23.1218,23.2741,23.0015,23.0811,97602.772264814,0
+GTY.US,D,20180913,000000,23.1615,23.3449,23.017,23.3072,87386.395760461,0
+GTY.US,D,20180914,000000,23.2741,23.4255,22.9927,23.379,140196.42669839,0
+GTY.US,D,20180917,000000,23.3954,23.4517,23.21,23.2984,119205.14271678,0
+GTY.US,D,20180918,000000,23.5468,23.5468,23.1946,23.2887,167238.80638643,0
+GTY.US,D,20180919,000000,23.3799,23.409,22.5939,22.6181,200357.0137797,0
+GTY.US,D,20180920,000000,22.7065,23.1276,22.5357,23.1198,111822.64107494,0
+GTY.US,D,20180921,000000,23.0801,23.1683,22.9665,23.0801,240122.97635047,0
+GTY.US,D,20180924,000000,23.0801,23.0801,22.4677,22.6337,110158.38365569,0
+GTY.US,D,20180925,000000,22.6734,22.8035,22.6259,22.7065,82470.910998935,0
+GTY.US,D,20180926,000000,22.8035,22.8414,22.5997,22.6259,106393.96733831,0
+GTY.US,D,20180927,000000,22.6909,22.9015,22.5764,22.5997,93757.976951344,0
+GTY.US,D,20180928,000000,22.6909,23.1781,22.6482,23.1781,220800.07178791,0
+GTY.US,D,20181001,000000,23.2334,23.2334,22.7143,22.7724,96382.660324008,0
+GTY.US,D,20181002,000000,22.754,22.8841,22.5842,22.787,76282.758799152,0
+GTY.US,D,20181003,000000,22.8113,22.9821,22.327,22.5677,107744.95277277,0
+GTY.US,D,20181004,000000,22.5531,22.5531,22.2445,22.3551,63406.661923834,0
+GTY.US,D,20181005,000000,22.3639,22.4639,22.2358,22.3901,113799.13997905,0
+GTY.US,D,20181008,000000,22.4221,23.0753,22.4221,22.9258,142245.060599,0
+GTY.US,D,20181009,000000,22.9412,23.3236,22.917,23.2887,149631.68424064,0
+GTY.US,D,20181010,000000,23.2246,23.4944,22.9733,23.0141,131966.85409765,0
+GTY.US,D,20181011,000000,22.9733,23.1053,22.1553,22.1553,176011.45246082,0
+GTY.US,D,20181012,000000,22.3639,22.5531,21.6187,21.6836,205069.49005108,0
+GTY.US,D,20181015,000000,21.7089,22.2669,21.7089,21.9913,161762.7296521,0
+GTY.US,D,20181016,000000,22.1213,22.5764,21.7981,22.5357,116657.74684036,0
+GTY.US,D,20181017,000000,22.5017,22.5716,22.1456,22.2358,102141.09404464,0
+GTY.US,D,20181018,000000,22.2358,22.4814,22.0368,22.1456,74340.266393392,0
+GTY.US,D,20181019,000000,22.1368,22.3406,21.9641,22.1707,91545.493558683,0
+GTY.US,D,20181022,000000,22.1873,22.4814,22,22,50294.580559965,0
+GTY.US,D,20181023,000000,21.8302,22.13,21.5449,21.9097,102313.18753629,0
+GTY.US,D,20181024,000000,21.9262,22.4221,21.6992,21.9097,105283.0883922,0
+GTY.US,D,20181025,000000,22.8113,23.0548,22.065,22.2611,274640.60267585,0
+GTY.US,D,20181026,000000,22.1155,22.2902,21.5798,22.0495,160599.29520855,0
+GTY.US,D,20181029,000000,22.2523,22.5114,22.1155,22.1873,133298.26003305,0
+GTY.US,D,20181030,000000,22.2116,22.5638,22.2116,22.2756,233007.37419568,0
+GTY.US,D,20181031,000000,22.3736,22.5192,21.7399,21.773,293828.51174495,0
+GTY.US,D,20181101,000000,21.7981,22.1582,21.6526,21.9825,182931.25962512,0
+GTY.US,D,20181102,000000,21.9097,22.0175,21.5051,21.7089,164386.38252482,0
+GTY.US,D,20181105,000000,21.7177,22.1707,21.7177,21.9185,161968.8296421,0
+GTY.US,D,20181106,000000,22.032,22.4221,21.8574,22.3338,82461.636499384,0
+GTY.US,D,20181107,000000,22.3551,22.7143,22.3551,22.656,100954.98860218,0
+GTY.US,D,20181108,000000,22.6181,22.7724,22.3096,22.7724,78467.418693164,0
+GTY.US,D,20181109,000000,22.7385,22.8841,22.5599,22.787,183152.81711436,0
+GTY.US,D,20181112,000000,22.8841,23.2014,22.8753,22.917,161381.4446706,0
+GTY.US,D,20181113,000000,22.8676,23.1053,22.7638,22.9258,231499.75276882,0
+GTY.US,D,20181114,000000,23.0316,23.1858,22.853,22.8763,94998.698891151,0
+GTY.US,D,20181115,000000,22.787,22.9412,22.3639,22.9326,134765.69196186,0
+GTY.US,D,20181116,000000,22.8676,23.4207,22.853,23.4207,192271.71117197,0
+GTY.US,D,20181119,000000,23.4207,23.6235,23.3149,23.5818,70569.667076322,0
+GTY.US,D,20181120,000000,23.4944,23.8176,23.4944,23.7137,302829.92880824,0
+GTY.US,D,20181121,000000,23.705,24.1669,23.5818,23.8913,97264.768281213,0
+GTY.US,D,20181123,000000,23.8176,24.0592,23.6555,23.9069,54273.340866936,0
+GTY.US,D,20181126,000000,23.9805,24.1417,23.7778,24.0116,121104.35412464,0
+GTY.US,D,20181127,000000,23.9874,24.361,23.9253,24.2659,132338.8645796,0
+GTY.US,D,20181128,000000,24.2581,24.654,24.2058,24.4852,173680.46157391,0
+GTY.US,D,20181129,000000,24.4755,24.7201,24.3309,24.4998,77131.890757957,0
+GTY.US,D,20181130,000000,24.4998,24.8976,24.4998,24.8239,232597.23521558,0
+GTY.US,D,20181203,000000,25.1004,25.1004,24.7996,25.0286,173295.05459261,0
+GTY.US,D,20181204,000000,24.9617,25.1839,24.426,24.493,170600.29722335,0
+GTY.US,D,20181206,000000,24.4115,25.4245,24.2397,25.3858,234719.03461264,0
+GTY.US,D,20181207,000000,25.4081,25.4905,25.116,25.4003,135100.60444561,0
+GTY.US,D,20181210,000000,25.5139,25.6371,25.1567,25.4905,146772.04687937,0
+GTY.US,D,20181211,000000,25.5303,25.5556,25.215,25.4576,180580.68923915,0
+GTY.US,D,20181212,000000,25.6574,25.8312,25.1655,25.2305,165552.90846822,0
+GTY.US,D,20181213,000000,25.2703,25.7981,25.2547,25.7312,189053.45982809,0
+GTY.US,D,20181214,000000,25.6856,26.0786,25.6371,25.936,295941.03664246,0
+GTY.US,D,20181217,000000,25.9515,25.9679,25.0685,25.1499,337649.49161898,0
+GTY.US,D,20181218,000000,25.3682,25.7234,25.2305,25.3431,156188.75542252,0
+GTY.US,D,20181219,000000,25.5584,25.5584,24.6967,24.8364,167108.96339273,0
+GTY.US,D,20181220,000000,24.8675,25.2042,24.6221,24.6686,196418.44297078,0
+GTY.US,D,20181221,000000,24.6871,25.0383,24.5794,24.6133,471008.55114909,0
+GTY.US,D,20181224,000000,24.4658,24.654,23.4974,23.4974,110153.23115593,0
+GTY.US,D,20181226,000000,23.5798,24.2445,23.3906,24.1795,179188.4838067,0
+GTY.US,D,20181227,000000,23.9001,24.196,23.5633,24.129,210918.60776731,0
+GTY.US,D,20181228,000000,24.2921,24.4658,23.9486,24.1795,134769.81396166,0
+GTY.US,D,20181231,000000,24.1708,24.2048,23.7885,24.1359,187420.11740734,0
+GTY.US,D,20190102,000000,23.8583,23.9524,23.4343,23.7021,126628.86435662,0
+GTY.US,D,20190103,000000,23.6458,23.9815,23.4974,23.5371,104108.3184492,0
+GTY.US,D,20190104,000000,23.6293,24.0786,23.6293,23.8011,105913.75436161,0
+GTY.US,D,20190107,000000,23.8486,24.0883,23.509,23.9069,154193.70751931,0
+GTY.US,D,20190108,000000,24.0058,24.3367,23.8661,24.2834,138877.38676238,0
+GTY.US,D,20190109,000000,24.4658,24.4978,24.0505,24.4319,73589.031929838,0
+GTY.US,D,20190110,000000,24.3493,24.721,24.2358,24.5308,93727.061952844,0
+GTY.US,D,20190111,000000,24.492,24.6036,24.3183,24.558,86755.729791057,0
+GTY.US,D,20190114,000000,24.4832,24.9326,24.4279,24.6472,236332.79753435,0
+GTY.US,D,20190115,000000,24.654,25.1858,24.5133,25.1218,203416.56813127,0
+GTY.US,D,20190116,000000,25.1383,25.4662,25.1383,25.4343,197839.50240184,0
+GTY.US,D,20190117,000000,25.3605,25.6895,25.2295,25.4508,151080.56717035,0
+GTY.US,D,20190118,000000,25.442,25.5245,25.0481,25.1218,98491.063221719,0
+GTY.US,D,20190122,000000,25.1713,25.2946,24.852,25.0481,108906.32621642,0
+GTY.US,D,20190123,000000,25.0733,25.1713,24.8675,25.0898,78623.024185615,0
+GTY.US,D,20190124,000000,25.2537,25.3363,25.1062,25.2042,67601.827220306,0
+GTY.US,D,20190125,000000,25.213,25.5584,24.6221,25.4508,90429.462112827,0
+GTY.US,D,20190128,000000,25.4013,25.6895,25.1635,25.6061,98925.934200621,0
+GTY.US,D,20190129,000000,25.6546,25.8593,25.4508,25.8098,93732.214452594,0
+GTY.US,D,20190130,000000,25.8457,26.1223,25.7719,26.0583,190208.65027205,0
+GTY.US,D,20190131,000000,26.0912,26.3445,25.7059,26.3125,237173.68549355,0
+GTY.US,D,20190201,000000,26.2804,26.525,26.001,26.459,152481.01660241,0
+GTY.US,D,20190204,000000,26.4678,27.0675,26.296,27.0491,230926.79479662,0
+GTY.US,D,20190205,000000,27.1004,27.1237,26.6899,27.0491,115426.29940011,0
+GTY.US,D,20190206,000000,27.0675,27.1237,26.6899,26.9772,99999.715148527,0
+GTY.US,D,20190207,000000,26.8773,27.5031,26.8773,27.4527,142326.47009505,0
+GTY.US,D,20190208,000000,27.5177,27.6584,27.1926,27.5682,113944.44047201,0
+GTY.US,D,20190211,000000,27.5682,27.6342,26.9519,27.6244,90040.963631675,0
+GTY.US,D,20190212,000000,27.6186,27.6186,27.0926,27.2411,80068.815615472,0
+GTY.US,D,20190213,000000,27.1984,27.6691,27.0587,27.2634,85900.414832552,0
+GTY.US,D,20190214,000000,27.2722,27.4527,27.1898,27.3217,107415.19278876,0
+GTY.US,D,20190215,000000,27.4362,27.5837,27.3614,27.5031,230567.15031407,0
+GTY.US,D,20190219,000000,27.4527,27.8631,27.3955,27.8224,164684.19701037,0
+GTY.US,D,20190220,000000,27.8146,27.8146,27.5264,27.6099,162983.87209286,0
+GTY.US,D,20190221,000000,27.5925,27.7807,27.2887,27.7487,87594.556750362,0
+GTY.US,D,20190222,000000,27.8457,28.7501,27.5953,27.9942,168634.10331874,0
+GTY.US,D,20190225,000000,28.0689,28.1873,27.6837,27.6992,97061.759791062,0
+GTY.US,D,20190226,000000,27.6992,27.7224,27.3828,27.6186,197825.07540254,0
+GTY.US,D,20190227,000000,27.4624,27.4624,26.0844,26.8035,251656.33179093,0
+GTY.US,D,20190228,000000,27.0014,27.2072,26.656,27.0422,163670.18505956,0
+GTY.US,D,20190301,000000,27.0422,27.5837,26.6725,27.2411,232237.59073303,0
+GTY.US,D,20190304,000000,27.2634,27.2683,26.6414,27.0335,269254.17943717,0
+GTY.US,D,20190305,000000,27.0491,27.3091,26.9374,26.9461,125250.05542351,0
+GTY.US,D,20190306,000000,26.9685,26.984,26.59,26.6259,126777.25634942,0
+GTY.US,D,20190307,000000,26.7084,26.9142,26.5328,26.6899,192175.87467661,0
+GTY.US,D,20190308,000000,26.6414,27.1752,26.6414,26.7462,80138.889612072,0
+GTY.US,D,20190311,000000,26.7298,27.114,26.656,27.0926,96599.065313509,0
+GTY.US,D,20190312,000000,27.1421,27.3295,26.9772,27.1072,86200.290318005,0
+GTY.US,D,20190313,000000,27.0199,27.2479,26.7084,26.7298,145051.11196286,0
+GTY.US,D,20190314,000000,26.656,26.9277,26.656,26.7803,136241.36789027,0
+GTY.US,D,20190315,000000,26.8384,27.0675,26.5823,26.6075,388639.6596452,0
+GTY.US,D,20190318,000000,26.59,26.6725,26.2533,26.4193,147666.52083598,0
+GTY.US,D,20190319,000000,26.5977,26.6336,26.1495,26.2717,208978.17636145,0
+GTY.US,D,20190320,000000,26.3279,26.3542,25.8981,26.1708,263795.62120199,0
+GTY.US,D,20190321,000000,26.2533,26.818,26.2533,26.6686,153914.44203287,0
+GTY.US,D,20190322,000000,26.6773,26.8365,26.196,26.2057,154709.98799426,0
+GTY.US,D,20190325,000000,26.3047,26.5793,26.0893,26.4047,69501.038628166,0
+GTY.US,D,20190326,000000,26.5191,26.7521,26.462,26.7045,98125.235739467,0
+GTY.US,D,20190327,000000,26.6444,26.8093,26.4367,26.6871,94317.538424197,0
+GTY.US,D,20190328,000000,26.7268,26.8773,26.6017,26.818,54688.632346788,0
+GTY.US,D,20190329,000000,26.8695,26.9587,26.4949,26.5793,281889.13932419,0
+GTY.US,D,20190401,000000,26.5793,26.7705,26.1795,26.6017,108942.39371467,0
+GTY.US,D,20190402,000000,26.5696,26.8442,26.3455,26.7521,130168.63168489,0
+GTY.US,D,20190403,000000,26.818,26.8365,26.5793,26.6948,113906.31197385,0
+GTY.US,D,20190404,000000,26.7521,26.7608,26.5696,26.7346,110963.20411663,0
+GTY.US,D,20190405,000000,26.8016,26.951,26.6599,26.885,250191.99136197,0
+GTY.US,D,20190408,000000,26.8928,27.0491,26.7268,26.852,108554.92573348,0
+GTY.US,D,20190409,000000,26.9015,26.984,26.7181,26.7424,132013.22659539,0
+GTY.US,D,20190410,000000,26.9675,27.2257,26.8598,27.0772,252363.25475663,0
+GTY.US,D,20190411,000000,27.1082,27.1674,26.9452,27.0684,63888.935900436,0
+GTY.US,D,20190412,000000,26.984,27.2091,26.6948,26.8598,81200.304560578,0
+GTY.US,D,20190415,000000,27.0936,27.0936,26.7705,26.9587,78463.296693363,0
+GTY.US,D,20190416,000000,26.9675,26.9713,26.23,26.3279,146124.89291077,0
+GTY.US,D,20190417,000000,26.4367,26.4367,25.8894,26.0475,152370.75310775,0
+GTY.US,D,20190418,000000,26.0379,26.5191,26.0379,26.3794,63656.042911736,0
+GTY.US,D,20190422,000000,26.3794,26.3794,25.642,26.0156,119122.70272077,0
+GTY.US,D,20190423,000000,26.0156,26.5929,25.9641,26.555,141046.58915715,0
+GTY.US,D,20190424,000000,26.6376,26.984,26.5929,26.8365,83291.188959139,0
+GTY.US,D,20190425,000000,26.7938,26.8647,26.4881,26.6871,91138.44607843,0
+GTY.US,D,20190426,000000,26.7424,27.0772,26.5502,26.8928,64356.78287774,0
+GTY.US,D,20190429,000000,27.0257,27.0635,26.7608,26.7938,66852.653756652,0
+GTY.US,D,20190430,000000,26.8016,27.1431,26.7132,26.9102,129450.37321973,0
+GTY.US,D,20190501,000000,26.4454,27.4731,25.9815,27.0257,402664.76396477,0
+GTY.US,D,20190502,000000,27.0491,27.3664,26.9102,27.0491,107584.19478057,0
+GTY.US,D,20190503,000000,27.182,27.573,26.9471,27.441,112513.07604144,0
+GTY.US,D,20190506,000000,27.2257,27.5662,27.2179,27.4071,139944.98471059,0
+GTY.US,D,20190507,000000,27.3013,27.3013,26.462,26.6376,118187.00876617,0
+GTY.US,D,20190508,000000,26.6773,26.9364,26.5628,26.6298,140848.73316674,0
+GTY.US,D,20190509,000000,26.6599,26.8016,26.4522,26.7938,98159.242237817,0
+GTY.US,D,20190510,000000,26.6211,26.8773,26.5851,26.7268,166462.83992407,0
+GTY.US,D,20190513,000000,26.5454,26.7851,26.4668,26.6686,179006.08531555,0
+GTY.US,D,20190514,000000,26.7045,27.0257,26.5891,27.0199,143298.2315479,0
+GTY.US,D,20190515,000000,26.8928,27.1596,26.8365,26.852,89818.375642473,0
+GTY.US,D,20190516,000000,26.852,27.0868,26.8093,26.852,100069.78914513,0
+GTY.US,D,20190517,000000,26.7424,26.8093,26.3959,26.4949,267768.19850926,0
+GTY.US,D,20190520,000000,26.4367,26.7045,26.3367,26.4279,127864.43379667,0
+GTY.US,D,20190521,000000,26.5123,26.7268,26.5037,26.5793,82700.712487786,0
+GTY.US,D,20190522,000000,26.5696,26.6298,26.4211,26.5793,131209.43663439,0
+GTY.US,D,20190523,000000,26.4454,26.6414,26.3367,26.555,107787.20327072,0
+GTY.US,D,20190524,000000,26.6521,26.7705,26.5037,26.7045,209969.51731336,0
+GTY.US,D,20190528,000000,26.7938,26.8792,26.4211,26.4522,105504.64588146,0
+GTY.US,D,20190529,000000,26.362,26.3862,25.9641,25.9815,93958.924441595,0
+GTY.US,D,20190530,000000,26.0301,26.23,25.8641,25.9553,77871.78972206,0
+GTY.US,D,20190531,000000,25.8234,25.9641,25.5905,25.6915,147856.13282678,0
+GTY.US,D,20190603,000000,25.6915,26.2475,25.6915,26.2377,188956.5928328,0
+GTY.US,D,20190604,000000,26.296,26.5823,25.7001,25.8719,205272.49854123,0
+GTY.US,D,20190605,000000,25.9815,26.4706,25.9815,26.4706,102515.16552649,0
+GTY.US,D,20190606,000000,26.5279,26.5279,26.0553,26.296,53456.154406582,0
+GTY.US,D,20190607,000000,26.3455,26.5191,26.23,26.4115,101513.51957508,0
+GTY.US,D,20190610,000000,26.4454,26.6813,25.9884,26.096,95768.482353805,0
+GTY.US,D,20190611,000000,26.2213,26.2213,25.7079,25.7225,130453.04967109,0
+GTY.US,D,20190612,000000,25.7225,26.0379,25.7225,25.9224,208036.29940714,0
+GTY.US,D,20190613,000000,26.0641,26.1795,25.8322,26.0893,120561.28065098,0
+GTY.US,D,20190614,000000,26.0068,26.2377,25.9068,25.9224,111243.50010304,0
+GTY.US,D,20190617,000000,25.9398,26.262,25.9398,26.2475,134432.840478,0
+GTY.US,D,20190618,000000,26.4522,26.7346,26.4163,26.6686,213737.02513058,0
+GTY.US,D,20190619,000000,26.5618,26.8539,26.392,26.82,177666.43538054,0
+GTY.US,D,20190620,000000,26.9044,26.9296,26.7045,26.8112,86513.562302806,0
+GTY.US,D,20190621,000000,26.6288,26.6288,26.1814,26.1814,254506.69465264,0
+GTY.US,D,20190624,000000,26.2668,26.2668,25.8224,25.8312,76710.416278404,0
+GTY.US,D,20190625,000000,25.8312,26.0737,25.6798,25.7137,102693.44201784,0
+GTY.US,D,20190626,000000,25.705,25.7642,25.1266,25.1587,145697.23543152,0
+GTY.US,D,20190627,000000,25.2266,25.4022,25.1519,25.3926,243523.62618549,0
+GTY.US,D,20190628,000000,25.4197,25.9146,25.3867,25.804,412791.48697348,0
+GTY.US,D,20190701,000000,25.8981,25.9398,25.2101,25.5119,146757.61988007,0
+GTY.US,D,20190702,000000,25.5536,25.9476,25.5371,25.737,110217.12215283,0
+GTY.US,D,20190703,000000,25.7817,25.9146,25.6536,25.8224,46635.275237496,0
+GTY.US,D,20190705,000000,25.7215,25.8797,25.3984,25.8486,98875.439703071,0
+GTY.US,D,20190708,000000,25.705,26.1737,25.705,26.1659,199103.9258405,0
+GTY.US,D,20190709,000000,26.1737,26.3425,26.0233,26.2086,102203.95454159,0
+GTY.US,D,20190710,000000,26.3339,26.4678,26.1232,26.3833,103314.83348769,0
+GTY.US,D,20190711,000000,26.4095,26.4095,25.8224,25.9398,78326.240200012,0
+GTY.US,D,20190712,000000,25.9398,26.1902,25.7817,25.9311,93449.857466292,0
+GTY.US,D,20190715,000000,25.9563,26.1329,25.5634,25.638,110126.43815723,0
+GTY.US,D,20190716,000000,25.6468,25.7885,25.4876,25.6128,112413.11754629,0
+GTY.US,D,20190717,000000,25.6885,25.6983,25.2683,25.4527,71858.822513779,0
+GTY.US,D,20190718,000000,25.4022,25.7215,25.31,25.5798,96575.363814659,0
+GTY.US,D,20190719,000000,25.478,25.5866,25.1674,25.2101,122495.52905714,0
+GTY.US,D,20190722,000000,25.2519,25.2519,24.9248,25.1926,75614.994831548,0
+GTY.US,D,20190723,000000,25.1674,25.3275,25.1179,25.278,122155.46407364,0
+GTY.US,D,20190724,000000,25.2266,25.5634,25.1344,25.5119,221624.47174792,0
+GTY.US,D,20190725,000000,24.7075,25.2101,24.3299,24.9083,136958.59585547,0
+GTY.US,D,20190726,000000,25.083,25.31,24.7434,25.2683,138580.60277678,0
+GTY.US,D,20190729,000000,25.3431,25.5634,25.2683,25.31,140394.28268879,0
+GTY.US,D,20190730,000000,25.1674,25.5943,25.1674,25.4285,125001.70493555,0
+GTY.US,D,20190731,000000,25.4614,25.705,25.0752,25.1519,204899.45755933,0
+GTY.US,D,20190801,000000,25.1179,25.4876,25.1179,25.1519,168612.46281979,0
+GTY.US,D,20190802,000000,25.0752,25.3314,25.0509,25.1761,91894.833041735,0
+GTY.US,D,20190805,000000,25.083,25.083,24.2775,24.5376,104534.9454285,0
+GTY.US,D,20190806,000000,24.4968,24.9491,24.2707,24.623,102351.31603444,0
+GTY.US,D,20190807,000000,24.4551,24.9248,24.4202,24.8733,249234.65690841,0
+GTY.US,D,20190808,000000,25.0082,25.083,24.8656,24.9675,431660.97155803,0
+GTY.US,D,20190809,000000,24.9995,25.2683,24.8656,25.2421,193213.58812627,0
+GTY.US,D,20190812,000000,25.2421,25.4527,25.1082,25.1926,70217.23609342,0
+GTY.US,D,20190813,000000,25.1004,25.2266,25.017,25.1926,98084.015741467,0
+GTY.US,D,20190814,000000,25.0675,25.1848,24.8491,24.9578,115300.57840621,0
+GTY.US,D,20190815,000000,24.9675,25.2683,24.9403,25.017,96124.004836557,0
+GTY.US,D,20190816,000000,25.0597,25.278,24.9316,25.1431,133111.73954211,0
+GTY.US,D,20190819,000000,25.2343,25.5847,25.083,25.5798,167054.34689538,0
+GTY.US,D,20190820,000000,25.6031,25.8127,25.4876,25.6215,291221.34687143,0
+GTY.US,D,20190821,000000,25.804,25.8486,25.5798,25.7972,134967.66995206,0
+GTY.US,D,20190822,000000,25.7554,26.2251,25.4682,26.1999,181038.23121695,0
+GTY.US,D,20190823,000000,26.1407,26.2853,25.7186,25.8127,355364.81625953,0
+GTY.US,D,20190826,000000,26.0078,26.0078,25.6885,25.8797,123377.63701435,0
+GTY.US,D,20190827,000000,26.1155,26.2329,25.8399,25.8564,198223.87888319,0
+GTY.US,D,20190828,000000,25.8719,26.0834,25.7885,25.8719,115897.23787726,0
+GTY.US,D,20190829,000000,26.0078,26.4183,25.9641,26.4095,260153.83437867,0
+GTY.US,D,20190830,000000,26.4502,26.7191,26.2824,26.6444,181833.77717836,0
+GTY.US,D,20190903,000000,26.6288,26.6599,26.3086,26.3173,140654.99917614,0
+GTY.US,D,20190904,000000,26.4095,26.6288,26.1999,26.6288,143667.15053,0
+GTY.US,D,20190905,000000,26.7045,26.8782,26.3086,26.6871,153945.35703136,0
+GTY.US,D,20190906,000000,26.7191,26.8025,26.6201,26.7191,215266.28705639,0
+GTY.US,D,20190909,000000,26.6871,26.8539,26.4502,26.7947,118903.20623142,0
+GTY.US,D,20190910,000000,26.7142,26.7142,26.3678,26.6773,178080.69636044,0
+GTY.US,D,20190911,000000,26.6599,27.2644,26.6055,27.2489,138609.45677538,0
+GTY.US,D,20190912,000000,27.2489,27.4915,27.1257,27.3654,151452.5776523,0
+GTY.US,D,20190913,000000,27.3576,27.6759,27.1044,27.1489,149317.38175589,0
+GTY.US,D,20190916,000000,27.2489,27.3576,27.0451,27.2732,111681.46258178,0
+GTY.US,D,20190917,000000,27.2732,27.4915,26.9481,27.4672,146855.51737532,0
+GTY.US,D,20190918,000000,27.543,27.637,27.0092,27.1363,146577.28238882,0
+GTY.US,D,20190919,000000,27.3566,27.4323,27.1267,27.1267,116955.56132592,0
+GTY.US,D,20190920,000000,27.1538,27.2383,26.9743,27.0587,309206.66249888,0
+GTY.US,D,20190923,000000,27.0684,27.0684,26.7278,26.7278,144706.92497957,0
+GTY.US,D,20190924,000000,26.8404,26.8462,26.5686,26.6366,161773.03465161,0
+GTY.US,D,20190925,000000,26.6686,27.0422,26.6259,26.9326,133749.61901116,0
+GTY.US,D,20190926,000000,27.0868,27.1771,26.8733,27.0491,97053.515791461,0
+GTY.US,D,20190927,000000,27.1451,27.2207,26.8811,27.1848,119835.80868618,0
+GTY.US,D,20190930,000000,27.1703,27.4236,27.0772,27.1848,123976.35748531,0
+GTY.US,D,20191001,000000,27.246,27.4236,26.9743,27.1004,89413.389162121,0
+GTY.US,D,20191002,000000,27.0325,27.2974,26.9142,27.2887,229745.84185392,0
+GTY.US,D,20191003,000000,27.3906,27.5516,27.1411,27.2974,92651.220005039,0
+GTY.US,D,20191004,000000,27.2383,27.4915,27.1616,27.4149,94123.804433596,0
+GTY.US,D,20191007,000000,27.3566,27.575,27.1538,27.4586,160069.61823424,0
+GTY.US,D,20191008,000000,27.4236,27.6526,27.1092,27.637,129000.04474158,0
+GTY.US,D,20191009,000000,27.6691,27.7719,27.543,27.6118,78749.775679465,0
+GTY.US,D,20191010,000000,27.6526,27.6788,27.4586,27.5013,98341.640728968,0
+GTY.US,D,20191011,000000,27.5594,27.9156,27.1121,27.5342,211144.28725636,0
+GTY.US,D,20191014,000000,27.6322,27.6322,27.3305,27.5943,67483.319726056,0
+GTY.US,D,20191015,000000,27.6274,27.6613,27.4071,27.5089,83945.556427392,0
+GTY.US,D,20191016,000000,27.4672,27.543,27.2615,27.543,95569.595863453,0
+GTY.US,D,20191017,000000,27.575,27.7467,27.5167,27.7128,116261.00435962,0
+GTY.US,D,20191018,000000,27.6613,27.8651,27.5516,27.8234,93583.822459793,0
+GTY.US,D,20191021,000000,27.9156,28.0505,27.7962,27.9748,70146.13159687,0
+GTY.US,D,20191022,000000,27.9748,28.0776,27.6875,27.9583,50876.813031718,0
+GTY.US,D,20191023,000000,28.0602,28.0776,27.7555,28.0339,61833.088500176,0
+GTY.US,D,20191024,000000,28.1097,28.1097,27.4925,27.6788,84209.364414594,0
+GTY.US,D,20191025,000000,27.637,27.8234,27.5216,27.738,77118.494258607,0
+GTY.US,D,20191028,000000,27.7719,28.1193,27.7642,28.1009,90670.599101128,0
+GTY.US,D,20191029,000000,28.0776,28.4843,28.0097,28.3998,128573.41776228,0
+GTY.US,D,20191030,000000,28.3648,28.5444,28.2726,28.5444,104741.0454185,0
+GTY.US,D,20191031,000000,28.5085,28.6201,28.3572,28.4406,100293.40763428,0
+GTY.US,D,20191101,000000,28.4493,28.5007,28.1523,28.425,101005.48309973,0
+GTY.US,D,20191104,000000,28.5172,28.5444,28.2048,28.4163,89203.16717232,0
+GTY.US,D,20191105,000000,28.4406,28.4542,27.9321,28.0097,147839.64482758,0
+GTY.US,D,20191106,000000,28.1369,28.1455,27.7962,28.0339,210438.39479061,0
+GTY.US,D,20191107,000000,28.195,28.2504,27.7555,27.9825,84905.982380798,0
+GTY.US,D,20191108,000000,27.8739,28.0902,27.8467,27.9748,62619.35996203,0
+GTY.US,D,20191111,000000,27.9068,28.2542,27.9,28.1873,97288.469780063,0
+GTY.US,D,20191112,000000,28.195,28.425,27.8467,27.8651,96178.621333907,0
+GTY.US,D,20191113,000000,27.8234,28.1776,27.7875,28.0505,118968.12772828,0
+GTY.US,D,20191114,000000,28.0776,28.3911,27.9068,28.0417,91321.875069532,0
+GTY.US,D,20191115,000000,28.162,28.162,27.9583,28.0505,149511.11574649,0
+GTY.US,D,20191118,000000,27.9912,28.3648,27.9321,28.1533,105703.5323718,0
+GTY.US,D,20191119,000000,28.2145,28.4328,28.2145,28.264,92943.88199084,0
+GTY.US,D,20191120,000000,28.2387,28.4843,28.1369,28.264,128240.56627842,0
+GTY.US,D,20191121,000000,28.2048,28.2048,27.8739,27.9156,80941.649073127,0
+GTY.US,D,20191122,000000,28.0417,28.0417,27.5013,27.7875,65047.217844243,0
+GTY.US,D,20191125,000000,27.8904,28.264,27.7875,28.0339,102145.21604444,0
+GTY.US,D,20191126,000000,28.1281,28.3726,28.0951,28.1369,98628.11971507,0
+GTY.US,D,20191127,000000,28.1533,28.3998,28.0194,28.3823,55848.975290495,0
+GTY.US,D,20191129,000000,28.3572,28.5269,28.3572,28.458,44373.327847234,0
+GTY.US,D,20191202,000000,28.3998,28.3998,27.9243,27.968,108882.62471758,0
+GTY.US,D,20191203,000000,27.9825,28.1369,27.9505,28.0194,72860.468465184,0
+GTY.US,D,20191204,000000,28.0097,28.3406,28.001,28.195,151075.4146706,0
+GTY.US,D,20191205,000000,28.2299,28.264,27.8563,28.1009,80533.571092924,0
+GTY.US,D,20191206,000000,28.2542,28.5172,28.1698,28.2542,154323.55051301,0
+GTY.US,D,20191209,000000,28.1776,28.4843,28.1009,28.3823,129915.12869718,0
+GTY.US,D,20191210,000000,28.4406,28.5085,28.264,28.3998,84371.152906745,0
+GTY.US,D,20191211,000000,28.4843,28.4843,27.9418,28.0262,113022.14301675,0
+GTY.US,D,20191212,000000,28.0689,28.2018,27.6526,27.6526,149241.12475959,0
+GTY.US,D,20191213,000000,27.6613,27.7875,27.3071,27.637,125123.30392966,0
+GTY.US,D,20191216,000000,27.8563,27.9068,27.6526,27.8059,159423.49476559,0
+GTY.US,D,20191217,000000,27.8603,27.9253,27.5167,27.6196,127960.27029203,0
+GTY.US,D,20191218,000000,27.6875,28.1009,27.5682,28.0602,165149.98298777,0
+GTY.US,D,20191219,000000,28.0864,28.1455,27.8467,27.9068,149919.19372669,0
+GTY.US,D,20191220,000000,27.9418,28.0339,27.6788,27.7642,399349.64562561,0
+GTY.US,D,20191223,000000,27.7555,27.8904,27.3809,27.5089,198118.7678883,0
+GTY.US,D,20191224,000000,27.543,27.6807,27.4576,27.638,80865.392076827,0
+GTY.US,D,20191226,000000,27.6982,27.8001,27.638,27.6546,88331.364214616,0
+GTY.US,D,20191227,000000,27.7904,27.9292,27.6128,27.7904,183702.07358772,0
+GTY.US,D,20191230,000000,27.7904,27.8777,27.6711,27.835,84910.104380597,0
+GTY.US,D,20191231,000000,27.6982,28.1941,27.6982,28.1941,336836.42715842,0
+GTY.US,D,20200102,000000,28.2542,28.2542,27.474,27.7147,172122.3456495,0
+GTY.US,D,20200103,000000,27.543,27.9641,27.543,27.9379,156475.23440862,0
+GTY.US,D,20200106,000000,27.8515,27.9719,27.7574,27.7904,117120.44131791,0
+GTY.US,D,20200107,000000,27.7215,27.7215,27.278,27.3197,85342.9143596,0
+GTY.US,D,20200108,000000,27.379,27.5943,27.2586,27.5691,307470.27008312,0
+GTY.US,D,20200109,000000,27.5759,27.6206,27.3624,27.4576,103838.3274623,0
+GTY.US,D,20200110,000000,27.5089,27.5905,27.3372,27.4837,149897.55322774,0
+GTY.US,D,20200113,000000,27.3886,27.8563,27.3042,27.7739,150267.5027098,0
+GTY.US,D,20200114,000000,27.74,27.74,27.4576,27.5691,93793.013949644,0
+GTY.US,D,20200115,000000,27.6633,27.869,27.6633,27.835,104207.2464444,0
+GTY.US,D,20200116,000000,27.9292,28.1864,27.8603,28.1174,71481.659532077,0
+GTY.US,D,20200117,000000,28.2299,28.2299,27.8515,27.8952,121291.90511553,0
+GTY.US,D,20200121,000000,27.8186,28.2299,27.8186,28.1446,95879.776348406,0
+GTY.US,D,20200122,000000,28.1941,28.2455,27.9068,27.9884,106133.25085096,0
+GTY.US,D,20200123,000000,28.0165,28.1989,27.8098,28.1864,116763.88833522,0
+GTY.US,D,20200124,000000,28.2387,28.2387,27.7904,27.8952,72872.834464584,0
+GTY.US,D,20200127,000000,27.7496,27.8952,27.6729,27.6885,74879.217867245,0
+GTY.US,D,20200128,000000,27.7827,27.8515,27.543,27.6031,101485.69607644,0
+GTY.US,D,20200129,000000,27.5604,27.6546,27.1499,27.1752,123179.78102395,0
+GTY.US,D,20200130,000000,27.0713,27.3886,27.0529,27.346,91705.221050933,0
+GTY.US,D,20200131,000000,27.278,27.4663,26.9083,27.0364,114144.3574623,0
+GTY.US,D,20200203,000000,27.1044,27.5342,27.0976,27.4313,158924.73278979,0
+GTY.US,D,20200204,000000,27.5526,27.5526,27.2353,27.3197,80993.174070627,0
+GTY.US,D,20200205,000000,27.4226,27.5051,27.2353,27.4576,101247.65058798,0
+GTY.US,D,20200206,000000,27.4915,27.638,27.4576,27.5526,61075.671036922,0
+GTY.US,D,20200207,000000,27.5526,27.6293,27.278,27.4139,55220.370320991,0
+GTY.US,D,20200210,000000,27.5526,27.5857,27.4139,27.5604,77049.450761956,0
+GTY.US,D,20200211,000000,27.6448,27.7827,27.4226,27.6128,70700.540569972,0
+GTY.US,D,20200212,000000,27.6982,27.8865,27.3886,27.8263,132627.40456559,0
+GTY.US,D,20200213,000000,27.6885,28.1077,27.6885,28.032,66937.154752553,0
+GTY.US,D,20200214,000000,28.2387,28.2387,27.9543,28.1359,60252.301576868,0
+GTY.US,D,20200218,000000,28.1174,28.1446,27.7341,28.067,68132.534694559,0
+GTY.US,D,20200219,000000,28.0757,28.0757,27.543,27.6546,63636.463412686,0
+GTY.US,D,20200220,000000,27.6633,27.903,27.6128,27.8865,63198.500933933,0
+GTY.US,D,20200221,000000,27.9719,28.0573,27.8428,27.998,144632.72898316,0
+GTY.US,D,20200224,000000,27.6546,27.8098,27.4061,27.6206,93660.079456093,0
+GTY.US,D,20200225,000000,27.6293,27.8186,26.9442,26.9685,103527.11647739,0
+GTY.US,D,20200226,000000,27.081,27.4837,27.0713,27.2683,136030.11540052,0
+GTY.US,D,20200227,000000,27.0024,27.2091,25.0034,25.0034,358286.28361779,0
+GTY.US,D,20200228,000000,24.5143,24.5744,23.9069,24.3086,278075.25900921,0
+GTY.US,D,20200302,000000,24.4464,24.9529,24.2222,24.8578,120835.39363769,0
+GTY.US,D,20200303,000000,24.8424,25.6322,24.5318,24.6598,234401.64062804,0
+GTY.US,D,20200304,000000,25.082,25.7234,24.8501,25.7234,222054.19022707,0
+GTY.US,D,20200305,000000,25.279,25.7176,25.1848,25.5634,380841.86652351,0
+GTY.US,D,20200306,000000,25.1247,25.5866,24.721,25.5352,208367.0898911,0
+GTY.US,D,20200309,000000,24.4124,24.5744,23.4245,23.641,296397.54812031,0
+GTY.US,D,20200310,000000,23.9923,24.8055,23.6283,24.7133,338557.36207494,0
+GTY.US,D,20200311,000000,24.2048,24.4124,21.9079,21.9418,254288.22866324,0
+GTY.US,D,20200312,000000,20.7764,21.1266,17.7904,17.9776,335347.35473067,0
+GTY.US,D,20200313,000000,18.8025,20.5435,18.3901,20.5017,310854.43191893,0
+GTY.US,D,20200316,000000,18.9131,19.145,17.5856,17.5954,304839.40371076,0
+GTY.US,D,20200317,000000,17.7399,19.4964,16.8986,19.4711,368531.51412075,0
+GTY.US,D,20200318,000000,18.1252,18.8802,14.4454,14.9074,368475.86712344,0
+GTY.US,D,20200319,000000,14.9074,16.9742,14.033,16.3057,500382.95222399,0
+GTY.US,D,20200320,000000,16.5298,17.7729,15.6807,15.7322,605661.91861639,0
+GTY.US,D,20200323,000000,15.5953,15.7914,14.162,15.4216,336755.01766237,0
+GTY.US,D,20200324,000000,16.8044,19.6681,16.7453,19.1538,349372.45905024,0
+GTY.US,D,20200325,000000,19.0752,20.0359,18.099,18.9452,383296.51740442,0
+GTY.US,D,20200326,000000,19.1626,22.0757,19.0325,20.8297,487229.65086212,0
+GTY.US,D,20200327,000000,19.8962,21.3605,19.3906,20.6987,166286.62443263,0
+GTY.US,D,20200330,000000,20.8995,21.082,19.4847,20.9607,253628.70869524,0
+GTY.US,D,20200331,000000,20.9238,20.9607,19.8399,20.7065,281959.21332078,0
+GTY.US,D,20200401,000000,19.7205,20.0175,18.3561,19.0568,221490.50675442,0
+GTY.US,D,20200402,000000,18.7094,19.8088,17.6875,18.5094,300768.92890823,0
+GTY.US,D,20200403,000000,18.3086,19.2829,15.6827,17.0257,739434.20862644,0
+GTY.US,D,20200406,000000,17.8118,19.0461,17.279,17.7661,295385.59716941,0
+GTY.US,D,20200407,000000,18.6395,19.4692,17.9515,18.0718,283354.5102531,0
+GTY.US,D,20200408,000000,18.4901,19.0937,17.836,18.884,261281.20132398,0
+GTY.US,D,20200409,000000,19.3023,20.9859,18.9015,20.9859,241511.05978312,0
+GTY.US,D,20200413,000000,20.6375,20.689,19.6254,20.6289,265433.08562255,0
+GTY.US,D,20200414,000000,21.3266,21.7622,21.0306,21.5351,259328.40391872,0
+GTY.US,D,20200415,000000,20.4541,21.5351,20.3445,21.2906,603012.50324493,0
+GTY.US,D,20200416,000000,21.3178,21.5216,19.4934,20.3319,387688.50819134,0
+GTY.US,D,20200417,000000,21.0636,21.7195,20.7404,21.047,251334.81580652,0
+GTY.US,D,20200420,000000,20.4716,20.8375,20.0175,20.1931,396961.97724144,0
+GTY.US,D,20200421,000000,19.4236,20.6715,19.1538,20.5677,188074.48487559,0
+GTY.US,D,20200422,000000,21.0384,21.1683,20.0175,20.0776,246614.09553555,0
+GTY.US,D,20200423,000000,20.0873,21.2994,20.0873,20.7928,230601.15681241,0
+GTY.US,D,20200424,000000,20.9063,21.3178,20.7928,21.082,216186.52351174,0
+GTY.US,D,20200427,000000,21.344,22.7143,21.2382,22.3124,269743.66691342,0
+GTY.US,D,20200428,000000,23.3323,23.7458,22.6521,23.1306,162271.79662741,0
+GTY.US,D,20200429,000000,24.1699,25.4275,23.6623,24.9452,304590.02272285,0
+GTY.US,D,20200430,000000,24.1427,24.1427,22.9665,23.6905,277766.10902421,0
+GTY.US,D,20200501,000000,22.7143,23.2537,21.8923,23.0791,204891.21355973,0
+GTY.US,D,20200504,000000,22.5124,22.7996,21.7807,22.2329,178165.19735634,0
+GTY.US,D,20200505,000000,22.3299,22.6861,21.6574,21.8321,217922.9159275,0
+GTY.US,D,20200506,000000,21.6934,23.4614,21.6934,22.3124,322862.84783636,0
+GTY.US,D,20200507,000000,22.7482,23.3944,22.4862,22.8869,220920.64028207,0
+GTY.US,D,20200508,000000,23.4187,23.9942,22.7909,23.9253,182129.53066401,0
+GTY.US,D,20200511,000000,23.4886,23.6021,22.6482,23.1665,239768.48436767,0
+GTY.US,D,20200512,000000,23.3062,23.3062,21.7875,21.7972,569821.1303552,0
+GTY.US,D,20200513,000000,21.5002,21.739,19.9291,20.2174,210665.10477961,0
+GTY.US,D,20200514,000000,19.3208,20.4541,18.4725,20.3057,328567.69555958,0
+GTY.US,D,20200515,000000,20.2542,20.5541,19.4507,20.4182,1160769.5706854,0
+GTY.US,D,20200518,000000,21.6836,23.0092,21.6836,22.7045,267525.00052106,0
+GTY.US,D,20200519,000000,22.1368,22.591,21.8845,22.1116,215169.42006108,0
+GTY.US,D,20200520,000000,22.5124,22.8695,22.0504,22.7996,200043.7417949,0
+GTY.US,D,20200521,000000,22.7143,23.376,22.7143,22.8695,152191.44611645,0
+GTY.US,D,20200522,000000,23.0791,23.7419,22.7143,23.3479,276775.79857226,0
+GTY.US,D,20200526,000000,23.9865,24.5794,23.6002,24.3367,211963.53471662,0
+GTY.US,D,20200527,000000,25.1373,25.3818,24.3784,25.2683,247717.76098201,0
+GTY.US,D,20200528,000000,25.2946,25.2946,23.9515,24.1873,206649.24647444,0
+GTY.US,D,20200529,000000,23.8031,23.8807,23.0616,23.2178,204449.12908118,0
+GTY.US,D,20200601,000000,23.3062,24.2212,23.2004,23.7079,181632.82968811,0
+GTY.US,D,20200602,000000,24.1262,24.2814,23.769,24.1087,116544.39184587,0
+GTY.US,D,20200603,000000,24.6045,25.6973,24.6045,25.3722,207206.74694739,0
+GTY.US,D,20200604,000000,25.1373,25.8127,24.3969,25.6438,196150.51298378,0
+GTY.US,D,20200605,000000,27.084,27.4091,26.4901,26.5609,246378.111047,0
+GTY.US,D,20200608,000000,27.7458,27.7845,26.8996,27.6332,222601.38570052,0
+GTY.US,D,20200609,000000,27.1441,27.344,26.5512,26.7598,165338.56447862,0
+GTY.US,D,20200610,000000,26.6472,26.8297,25.7283,25.9747,191754.40019706,0
+GTY.US,D,20200611,000000,24.8578,25.2751,24.2746,24.4746,308065.89905422,0
+GTY.US,D,20200612,000000,25.7574,25.9437,24.8666,25.6438,226917.11949114,0
+GTY.US,D,20200615,000000,24.5444,27.0607,24.5444,26.3144,367020.80119403,0
+GTY.US,D,20200616,000000,27.6332,27.8244,26.6113,27.2227,319934.16697844,0
+GTY.US,D,20200617,000000,27.4401,27.4672,26.8297,27.1441,314471.48674346,0
+GTY.US,D,20200618,000000,26.7094,27.6332,26.7094,27.4576,297645.48355977,0
+GTY.US,D,20200619,000000,27.6487,27.6487,26.4105,26.4464,1372631.085907,0
+GTY.US,D,20200622,000000,26.2979,26.7695,25.2858,26.5163,225080.76858023,0
+GTY.US,D,20200623,000000,26.8549,26.9607,26.2979,26.5318,255044.61562654,0
+GTY.US,D,20200624,000000,26.1,26.4522,24.9432,25.737,262416.81226889,0
+GTY.US,D,20200625,000000,25.6245,26.2814,25.5177,26.1621,363508.85736442,0
+GTY.US,D,20200626,000000,25.8884,26.033,25.0403,25.6429,370118.48404375,0
+GTY.US,D,20200629,000000,26.1087,26.2251,25.5089,26.197,197978.61989509,0
+GTY.US,D,20200630,000000,26.0214,26.6027,25.7913,26.2067,205101.43554953,0
+GTY.US,D,20200701,000000,26.4008,27.0936,26.1455,26.6647,295883.32864526,0
+GTY.US,D,20200702,000000,27.3634,27.4789,26.2862,26.4183,114891.46992606,0
+GTY.US,D,20200706,000000,27.0908,27.0908,26.2164,26.2862,128197.28528053,0
+GTY.US,D,20200707,000000,25.9767,26.4367,25.6429,25.933,199925.23430066,0
+GTY.US,D,20200708,000000,25.8272,26.033,25.1907,25.7468,139362.75223884,0
+GTY.US,D,20200709,000000,25.7273,25.933,24.8918,25.1024,155627.13294977,0
+GTY.US,D,20200710,000000,25.1198,25.5876,25.0762,25.4915,171998.68565551,0
+GTY.US,D,20200713,000000,25.737,26.4454,25.4119,25.6759,238308.26593851,0
+GTY.US,D,20200714,000000,25.7564,26.3125,25.7041,26.1,129060.84423863,0
+GTY.US,D,20200715,000000,26.921,27.1994,26.524,26.6647,228782.32440066,0
+GTY.US,D,20200716,000000,26.4183,26.5638,25.6759,25.933,182116.13416466,0
+GTY.US,D,20200717,000000,26.0039,26.4367,25.6856,26.3387,139924.37471159,0
+GTY.US,D,20200720,000000,26.2067,26.2281,25.7041,25.8448,100589.16111993,0
+GTY.US,D,20200721,000000,26.1795,26.4804,25.9767,26.2251,182508.75464562,0
+GTY.US,D,20200722,000000,26.0475,26.7627,26.0475,26.5784,143069.460559,0
+GTY.US,D,20200723,000000,26.2067,27.3547,25.6051,26.3571,200834.13525656,0
+GTY.US,D,20200724,000000,26.2164,26.8695,26.0379,26.1359,152394.4546066,0
+GTY.US,D,20200727,000000,25.9942,26.4706,25.6147,26.4279,195607.43951013,0
+GTY.US,D,20200728,000000,26.3746,26.6831,26.1359,26.4978,247483.83749336,0
+GTY.US,D,20200729,000000,26.7803,27.0985,26.5415,26.7627,261564.58881023,0
+GTY.US,D,20200730,000000,26.1708,26.6929,26.1708,26.6027,184633.64554252,0
+GTY.US,D,20200731,000000,26.5609,26.5609,25.376,26.1621,248616.35693841,0
+GTY.US,D,20200803,000000,26.2776,26.2776,25.5003,25.9593,194175.04457962,0
+GTY.US,D,20200804,000000,25.8971,26.3299,25.8272,26.1262,346684.91518063,0
+GTY.US,D,20200805,000000,26.3387,26.5318,25.9234,26.1262,171673.0476713,0
+GTY.US,D,20200806,000000,26.1262,26.4095,25.9593,26.1,105307.82039101,0
+GTY.US,D,20200807,000000,26.0379,26.5075,25.933,26.5075,365889.31224893,0
+GTY.US,D,20200810,000000,26.6404,27.3023,26.4804,26.7627,133212.7285372,0
+GTY.US,D,20200811,000000,27.1946,27.1946,26.524,26.6308,129794.56020303,0
+GTY.US,D,20200812,000000,27.0277,27.0675,26.5609,26.7977,115534.50189485,0
+GTY.US,D,20200813,000000,26.6308,26.9821,26.4279,26.5075,119501.92670238,0
+GTY.US,D,20200814,000000,26.3824,26.7589,26.2067,26.3125,107221.45879816,0
+GTY.US,D,20200817,000000,26.462,26.6521,26.2251,26.462,155638.46844922,0
+GTY.US,D,20200818,000000,26.3911,26.5464,25.9593,26.0747,100687.05861518,0
+GTY.US,D,20200819,000000,26.1795,26.1795,25.3052,25.3935,148228.14330873,0
+GTY.US,D,20200820,000000,25.1829,26.0214,25.1829,25.8272,126275.40287377,0
+GTY.US,D,20200821,000000,25.7137,25.9156,25.2188,25.5808,119323.65021103,0
+GTY.US,D,20200824,000000,25.7749,25.9156,25.3052,25.8787,157584.05235483,0
+GTY.US,D,20200825,000000,26.0136,26.197,25.7652,25.9679,128003.55128992,0
+GTY.US,D,20200826,000000,25.836,25.8884,25.5439,25.6856,134990.34095096,0
+GTY.US,D,20200827,000000,25.8787,26.2776,25.7041,25.8622,203263.02363872,0
+GTY.US,D,20200828,000000,26.0136,26.0136,25.6429,25.933,236807.8580113,0
+GTY.US,D,20200831,000000,25.7991,26.0136,25.737,25.8622,212734.34867922,0
+GTY.US,D,20200901,000000,25.7836,26.1756,25.5177,25.8622,141599.9676303,0
+GTY.US,D,20200902,000000,25.8079,26.1873,25.7468,26.0475,153214.7325668,0
+GTY.US,D,20200903,000000,26.0747,26.4978,25.7564,25.9495,155298.40346571,0
+GTY.US,D,20200904,000000,26.1262,26.1621,25.3323,25.7273,122761.39804424,0
+GTY.US,D,20200908,000000,25.7273,25.7273,25.2188,25.4915,185020.08302377,0
+GTY.US,D,20200909,000000,25.6662,26.1708,25.5953,25.6564,392959.51543562,0
+GTY.US,D,20200910,000000,25.6147,25.7322,24.8724,25.0762,401254.00953322,0
+GTY.US,D,20200911,000000,25.0403,25.0403,24.1136,24.4319,181427.76019805,0
+GTY.US,D,20200914,000000,24.6783,25.5003,24.59,25.2537,364277.61032712,0
+GTY.US,D,20200915,000000,25.3935,25.933,25.2441,25.3498,136468.07787927,0
+GTY.US,D,20200916,000000,25.4207,25.5536,24.9083,24.9695,190089.11227785,0
+GTY.US,D,20200917,000000,24.7394,24.9695,24.2804,24.3261,174051.44155592,0
+GTY.US,D,20200918,000000,24.2804,24.3513,23.3906,23.3994,632135.46233203,0
+GTY.US,D,20200921,000000,22.886,23.0374,22.3746,22.7628,321931.27588155,0
+GTY.US,D,20200922,000000,22.8336,23.2751,22.7724,23.1247,230032.32084002,0
+GTY.US,D,20200923,000000,23.0529,23.2052,22.3824,22.4086,246062.77806229,0
+GTY.US,D,20200924,000000,22.489,23.1247,22.3551,22.7143,183716.50058702,0
+GTY.US,D,20200925,000000,22.623,22.8472,22.4347,22.8287,260461.95386372,0
+GTY.US,D,20200928,000000,23.1334,23.6614,23.0888,23.3944,165448.82797327,0
+GTY.US,D,20200929,000000,23.3944,23.4566,22.6424,23.0888,146021.84291577,0
+GTY.US,D,20200930,000000,23.2227,23.5187,23.0529,23.2945,271002.93785233,0
+GTY.US,D,20201001,000000,23.5275,23.7331,23.1431,23.7079,153540.37055101,0
+GTY.US,D,20201002,000000,23.2771,24.0922,23.2673,23.9049,195938.22999408,0
+GTY.US,D,20201005,000000,24.0737,24.3164,23.313,23.671,111729.89607944,0
+GTY.US,D,20201006,000000,23.7787,24.1999,23.4294,23.6089,181768.8556815,0
+GTY.US,D,20201007,000000,23.77,23.9486,23.4207,23.77,258657.54845126,0
+GTY.US,D,20201008,000000,24.0825,24.5221,23.8331,24.1727,116547.48334572,0
+GTY.US,D,20201009,000000,24.3066,24.3503,24.03,24.1194,109793.58667338,0
+GTY.US,D,20201012,000000,24.0476,24.1834,23.8593,24.164,100459.31812623,0
+GTY.US,D,20201013,000000,23.9486,24.1824,23.3944,23.6895,104947.1454085,0
+GTY.US,D,20201014,000000,23.7419,23.8952,23.1878,23.2509,78956.906169416,0
+GTY.US,D,20201015,000000,22.919,23.7331,22.919,23.5099,83707.510938941,0
+GTY.US,D,20201016,000000,23.4119,23.4119,22.9811,23.0985,109229.90320072,0
+GTY.US,D,20201019,000000,23.2945,23.2945,22.3901,22.4182,135129.45844421,0
+GTY.US,D,20201020,000000,22.4804,22.9462,22.4706,22.6676,121237.28861819,0
+GTY.US,D,20201021,000000,22.5521,23.1955,22.2737,23.0801,131475.30562149,0
+GTY.US,D,20201022,000000,24.2076,25.8205,23.8807,24.4949,299587.97596553,0
+GTY.US,D,20201023,000000,24.4872,25.0509,24.4056,24.8268,143760.92602545,0
+GTY.US,D,20201026,000000,24.5929,24.5929,23.6526,24.0737,221887.24923517,0
+GTY.US,D,20201027,000000,24.0737,24.2358,23.6487,23.8137,196417.41247084,0
+GTY.US,D,20201028,000000,23.3042,23.6487,23.1431,23.3314,175408.60999008,0
+GTY.US,D,20201029,000000,23.2052,23.671,22.9995,23.4294,112356.44004904,0
+GTY.US,D,20201030,000000,23.3479,23.5546,23.1703,23.5371,273122.67624949,0
+GTY.US,D,20201102,000000,23.8952,24.0922,23.6448,24.0922,154658.46299677,0
+GTY.US,D,20201103,000000,24.459,24.7734,24.2174,24.6308,190658.97875021,0
+GTY.US,D,20201104,000000,24.3697,24.4056,23.7963,23.8952,103608.52597345,0
+GTY.US,D,20201105,000000,23.9757,24.3697,23.8767,23.9573,93569.395460493,0
+GTY.US,D,20201106,000000,24.0922,24.0922,23.2421,23.5187,121095.07962509,0
+GTY.US,D,20201109,000000,24.8549,26.196,24.5221,24.5676,302075.60284484,0
+GTY.US,D,20201110,000000,24.7647,25.6574,24.361,25.5701,242165.42725138,0
+GTY.US,D,20201111,000000,25.6332,25.6332,24.8627,25.3993,104875.010412,0
+GTY.US,D,20201112,000000,25.0685,25.2742,24.2795,24.7201,155460.19195787,0
+GTY.US,D,20201113,000000,24.8889,25.5526,24.7987,25.5157,155080.96797627,0
+GTY.US,D,20201116,000000,26.2329,26.4648,25.8661,26.3047,219878.80483261,0
+GTY.US,D,20201117,000000,26.0272,26.5269,25.6516,26.3833,246394.59904619,0
+GTY.US,D,20201118,000000,26.4746,26.4794,25.4905,25.5866,131356.79812724,0
+GTY.US,D,20201119,000000,25.3644,25.8923,25.2742,25.8389,108042.76725832,0
+GTY.US,D,20201120,000000,25.5953,25.7768,25.3722,25.6245,130342.78617644,0
+GTY.US,D,20201123,000000,25.7855,26.296,25.7225,25.7943,184775.85453563,0
+GTY.US,D,20201124,000000,26.2417,26.5114,26.0447,26.196,197853.92940115,0
+GTY.US,D,20201125,000000,26.1339,26.2417,25.8205,26.1242,122922.15603644,0
+GTY.US,D,20201127,000000,26.0349,26.0533,25.4614,25.6865,44626.830834935,0
+GTY.US,D,20201130,000000,25.5245,25.7341,25.2567,25.4275,214610.88908819,0
+GTY.US,D,20201201,000000,25.8108,25.9457,25.31,25.3557,127533.64331273,0
+GTY.US,D,20201202,000000,25.3004,25.6332,25.2208,25.3275,85964.305829453,0
+GTY.US,D,20201203,000000,25.3459,25.9729,25.31,25.5624,168076.60284578,0
+GTY.US,D,20201204,000000,25.6429,26.1747,25.6429,25.9641,95574.748363204,0
+GTY.US,D,20201207,000000,25.9457,26.2203,25.6691,25.9107,121900.93058599,0
+GTY.US,D,20201208,000000,25.7486,26.1698,25.7225,25.8825,210041.65230986,0
+GTY.US,D,20201209,000000,25.9641,26.2503,25.8108,25.9194,212325.24019906,0
+GTY.US,D,20201210,000000,25.8011,26.0447,25.5624,25.7768,157817.97584348,0
+GTY.US,D,20201211,000000,25.5526,25.9457,25.5526,25.7768,175350.90199287,0
+GTY.US,D,20201214,000000,25.8302,26.3445,25.7225,25.8205,219954.03132896,0
+GTY.US,D,20201215,000000,26.0815,26.7162,25.9107,26.7162,195513.66401468,0
+GTY.US,D,20201216,000000,26.7249,27.1519,26.5987,26.6899,121231.10561849,0
+GTY.US,D,20201217,000000,26.7424,26.7608,26.4746,26.59,149939.80372569,0
+GTY.US,D,20201218,000000,26.4648,26.6472,25.3197,25.3557,1004778.6712533,0
+GTY.US,D,20201221,000000,25.0859,25.7584,24.9607,25.6574,299746.67295783,0
+GTY.US,D,20201222,000000,25.4905,26.0097,25.444,25.8825,206639.97197489,0
+GTY.US,D,20201223,000000,25.7564,26.8647,25.4935,25.5284,173536.19158091,0
+GTY.US,D,20201224,000000,25.6739,25.7021,25.3479,25.6933,109957.43616543,0
+GTY.US,D,20201228,000000,25.7273,26.0369,25.3295,25.5381,173025.06360571,0
+GTY.US,D,20201229,000000,25.6555,25.7215,24.7384,25.0752,148855.71777829,0
+GTY.US,D,20201230,000000,25.1567,25.2974,24.8394,25.0577,102763.51601444,0
+GTY.US,D,20201231,000000,25.0936,25.1082,24.7035,25.0024,283938.80372475,0
+GTY.US,D,20210104,000000,25.2208,25.4119,24.4939,24.5036,216531.74099499,0
+GTY.US,D,20210105,000000,24.395,24.8841,24.395,24.5939,218771.01738635,0
+GTY.US,D,20210106,000000,24.9122,25.212,24.6948,24.9665,415234.80235494,0
+GTY.US,D,20210107,000000,24.9568,24.9568,24.3125,24.5211,234315.07863223,0
+GTY.US,D,20210108,000000,24.458,24.7123,24.2212,24.4678,187604.57689839,0
+GTY.US,D,20210111,000000,24.1581,24.458,23.705,24.032,145403.54294577,0
+GTY.US,D,20210112,000000,23.8952,24.2493,23.6322,24.1495,202931.20265482,0
+GTY.US,D,20210113,000000,24.0224,24.3407,23.9496,24.1222,271090.53034807,0
+GTY.US,D,20210114,000000,24.294,24.3076,23.9855,24.0224,153017.90707635,0
+GTY.US,D,20210115,000000,23.8496,24.0224,23.6584,23.932,151459.79115195,0
+GTY.US,D,20210119,000000,23.9951,23.9951,23.5497,23.7312,191261.82122096,0
+GTY.US,D,20210120,000000,23.6866,24.722,23.6866,24.6754,263963.59269384,0
+GTY.US,D,20210121,000000,24.5114,24.6657,24.1222,24.4862,230409.48382172,0
+GTY.US,D,20210122,000000,24.2853,24.7482,24.0048,24.7298,159754.28524954,0
+GTY.US,D,20210125,000000,24.6123,25.0112,24.4269,24.821,201086.60774431,0
+GTY.US,D,20210126,000000,24.8937,25.3013,24.8753,25.1208,137271.86784027,0
+GTY.US,D,20210127,000000,24.7384,25.0752,23.7953,24.3483,358134.80012514,0
+GTY.US,D,20210128,000000,24.3483,24.7123,24.001,24.5754,256662.50054805,0
+GTY.US,D,20210129,000000,24.4678,24.5754,23.8496,24.1222,301764.39185994,0
+GTY.US,D,20210201,000000,24.2212,24.6482,23.7953,24.6123,136049.69489956,0
+GTY.US,D,20210202,000000,24.722,24.9849,24.3222,24.9665,166007.35894618,0
+GTY.US,D,20210203,000000,24.8015,25.0529,24.6026,24.8015,169686.2437677,0
+GTY.US,D,20210204,000000,24.6754,25.2295,24.5308,25.0839,97284.347780263,0
+GTY.US,D,20210205,000000,25.3663,25.4207,24.9753,25.2654,83985.745925443,0
+GTY.US,D,20210208,000000,25.2654,25.3255,24.8753,25.2751,101762.90056299,0
+GTY.US,D,20210209,000000,25.3663,26.0282,25.0936,25.9204,151709.17213985,0
+GTY.US,D,20210210,000000,25.9204,26.5464,25.9204,26.1572,246147.27905819,0
+GTY.US,D,20210211,000000,26.1912,26.6191,25.9641,26.0369,136869.97285977,0
+GTY.US,D,20210212,000000,26.0116,26.0194,25.3926,25.6642,114488.5444456,0
+GTY.US,D,20210216,000000,25.7468,25.9835,25.2024,25.9292,234578.88661943,0
+GTY.US,D,20210217,000000,25.7749,25.8923,25.3576,25.7021,103880.57796024,0
+GTY.US,D,20210218,000000,25.6478,25.9107,25.3926,25.4566,81205.457060328,0
+GTY.US,D,20210219,000000,25.4847,25.6254,25.016,25.2936,97970.660746966,0
+GTY.US,D,20210222,000000,25.148,25.6837,25.0024,25.6478,110817.90362369,0
+GTY.US,D,20210223,000000,25.8476,26.4279,25.7283,26.101,130476.75116993,0
+GTY.US,D,20210224,000000,26.7821,26.7821,25.4022,26.1194,228809.11739936,0
+GTY.US,D,20210225,000000,26.0844,26.6822,25.5575,25.5662,248481.36144496,0
+GTY.US,D,20210226,000000,25.4847,26.0651,25.3926,25.4022,285278.45365975,0
+GTY.US,D,20210301,000000,25.4653,25.9738,25.4469,25.8661,209226.5268494,0
+GTY.US,D,20210302,000000,25.737,26.0369,25.4022,25.7652,160501.3977133,0
+GTY.US,D,20210303,000000,25.9922,26.5318,25.9738,26.3736,234393.39662844,0
+GTY.US,D,20210304,000000,26.3367,26.6462,25.4207,25.8098,594214.09467178,0
+GTY.US,D,20210305,000000,26.1194,26.1912,25.2848,25.9641,232413.80622447,0
+GTY.US,D,20210308,000000,25.9466,26.4736,25.7118,26.4008,214235.78710638,0
+GTY.US,D,20210309,000000,26.5007,26.5823,25.9292,25.9553,188035.32587749,0
+GTY.US,D,20210310,000000,25.9292,26.2106,25.7564,26.0553,246641.9190342,0
+GTY.US,D,20210311,000000,26.0553,26.2367,25.737,25.9292,235677.39956614,0
+GTY.US,D,20210312,000000,25.9204,26.5512,25.7118,26.5105,272428.11928319,0
+GTY.US,D,20210315,000000,26.6191,26.9374,26.4464,26.9374,238249.52744136,0
+GTY.US,D,20210316,000000,26.9374,26.9374,26.4193,26.5823,199112.1698401,0
+GTY.US,D,20210317,000000,26.5105,26.7103,26.1378,26.6638,157015.21638243,0
+GTY.US,D,20210318,000000,26.5105,26.7637,26.1475,26.3464,266045.20259285,0
+GTY.US,D,20210319,000000,26.3367,26.556,25.9738,26.0466,525931.10698452,0
+GTY.US,D,20210322,000000,26.0116,26.2339,25.6011,26.0194,195720.79450463,0
+GTY.US,D,20210323,000000,25.8195,26.1912,25.6303,25.7564,289670.44444667,0
+GTY.US,D,20210324,000000,25.7205,26.3357,25.7108,25.7205,184858.29453162,0
+GTY.US,D,20210325,000000,25.5546,26.3736,25.3615,26.262,214229.60410667,0
+GTY.US,D,20210326,000000,26.3911,26.558,26.096,26.4008,227112.91448165,0
+GTY.US,D,20210329,000000,26.5201,26.5201,25.903,26.096,221929.49973312,0
+GTY.US,D,20210330,000000,25.9671,26.6123,25.9224,26.6123,255297.08811429,0
+GTY.US,D,20210331,000000,26.5289,26.723,26.0699,26.0699,309157.19850128,0
+GTY.US,D,20210401,000000,26.0699,26.5386,25.9611,26.5289,181568.93869121,0
+GTY.US,D,20210405,000000,26.6948,26.9704,26.6027,26.9704,171713.23716935,0
+GTY.US,D,20210406,000000,26.9704,27.2014,26.8792,27.1179,171204.17019406,0
+GTY.US,D,20210407,000000,27.0092,27.2984,26.8054,27.2752,208860.69936715,0
+GTY.US,D,20210408,000000,27.2936,27.5332,26.9452,27.3857,198737.0678583,0
+GTY.US,D,20210409,000000,27.4041,27.5148,27.2295,27.3857,154436.90550751,0
+GTY.US,D,20210412,000000,27.4226,27.5691,27.1227,27.5691,176490.63493758,0
+GTY.US,D,20210413,000000,27.441,27.901,27.3255,27.7623,184526.47354772,0
+GTY.US,D,20210414,000000,27.8554,28.2048,27.5594,27.5789,178942.19431865,0
+GTY.US,D,20210415,000000,27.7545,28.26,27.736,28.2048,115356.22540351,0
+GTY.US,D,20210416,000000,28.3426,28.3921,28.0126,28.1407,114430.8364484,0
+GTY.US,D,20210419,000000,27.9748,28.131,27.7166,27.9932,101447.56757828,0
+GTY.US,D,20210420,000000,28.0485,28.4163,27.9932,28.361,173280.62759331,0
+GTY.US,D,20210421,000000,28.4542,28.4774,28.1864,28.3426,112486.28304274,0
+GTY.US,D,20210422,000000,28.4726,28.5725,28.195,28.2969,130867.31065099,0
+GTY.US,D,20210423,000000,28.425,28.6104,28.2969,28.4348,128276.63377667,0
+GTY.US,D,20210426,000000,28.5366,28.8307,28.4542,28.4891,143803.17652341,0
+GTY.US,D,20210427,000000,28.6831,28.6831,28.1679,28.2785,131277.44963109,0
+GTY.US,D,20210428,000000,28.2872,28.5182,28.0621,28.1592,149232.88075999,0
+GTY.US,D,20210429,000000,28.5464,29.1626,28.2504,29.0238,225493.99906019,0
+GTY.US,D,20210430,000000,28.885,29.4149,28.8773,29.0704,448088.17126106,0
+GTY.US,D,20210503,000000,29.2091,29.5857,28.9228,29.2819,279471.58644147,0
+GTY.US,D,20210504,000000,29.1897,29.6226,29.1393,29.2538,225161.14757633,0
+GTY.US,D,20210505,000000,29.2266,29.2266,28.5628,28.7667,139299.89174189,0
+GTY.US,D,20210506,000000,28.7394,28.9325,28.4726,28.7753,123172.5675243,0
+GTY.US,D,20210507,000000,28.6929,29.1063,28.6929,29.1063,86141.551820854,0
+GTY.US,D,20210510,000000,29.1626,29.7147,28.9228,28.9413,192284.07717136,0
+GTY.US,D,20210511,000000,28.7851,28.8589,28.195,28.3513,108610.57273077,0
+GTY.US,D,20210512,000000,28.1592,28.3707,27.4594,27.5885,230311.58632647,0
+GTY.US,D,20210513,000000,27.5051,28.2231,27.5051,28.0485,159933.59224084,0
+GTY.US,D,20210514,000000,28.0951,28.0951,27.7623,27.9292,164909.87649942,0
+GTY.US,D,20210517,000000,27.9098,27.9553,27.4954,27.5594,230549.63181492,0
+GTY.US,D,20210518,000000,27.5148,27.8913,27.3857,27.4129,190940.30523655,0
+GTY.US,D,20210519,000000,27.3576,27.6526,26.8879,27.6244,217496.2889482,0
+GTY.US,D,20210520,000000,27.6157,27.7817,27.5332,27.7264,177524.22638743,0
+GTY.US,D,20210521,000000,27.8272,27.9369,27.441,27.4594,622485.86080018,0
+GTY.US,D,20210524,000000,27.6885,28.2231,27.5789,28.067,282747.54578254,0
+GTY.US,D,20210525,000000,28.0573,28.3387,27.9098,28.1504,204118.33859723,0
+GTY.US,D,20210526,000000,28.0951,28.6104,28.0951,28.5085,120378.88215984,0
+GTY.US,D,20210527,000000,28.7298,28.8404,28.2688,28.4891,189927.3237857,0
+GTY.US,D,20210528,000000,28.5366,28.7482,28.2231,28.656,122427.51606045,0
+GTY.US,D,20210601,000000,28.7482,29.2819,28.6007,29.18,186167.02946813,0
+GTY.US,D,20210602,000000,29.3188,29.7603,29.1159,29.7506,119444.21870518,0
+GTY.US,D,20210603,000000,29.7797,29.9622,29.4663,29.9078,113707.4254835,0
+GTY.US,D,20210604,000000,30.0748,30.2115,29.6963,30.0097,150096.43971809,0
+GTY.US,D,20210607,000000,30.0748,30.5706,30.0748,30.3872,133685.72801426,0
+GTY.US,D,20210608,000000,30.5803,30.9209,30.5424,30.819,151981.22412665,0
+GTY.US,D,20210609,000000,31.1412,31.1781,30.9112,31.0393,131439.23812324,0
+GTY.US,D,20210610,000000,31.0684,31.2247,30.6162,30.8277,214708.78658343,0
+GTY.US,D,20210611,000000,30.7734,30.8326,30.3494,30.7734,146498.96439262,0
+GTY.US,D,20210614,000000,30.9209,31.4905,30.9015,31.3721,307923.69006112,0
+GTY.US,D,20210615,000000,31.3721,31.3721,31.049,31.0868,231589.40626447,0
+GTY.US,D,20210616,000000,31.0868,31.2149,30.9112,31.0044,214441.88709638,0
+GTY.US,D,20210617,000000,30.9665,31.049,30.5803,30.7637,234310.95663243,0
+GTY.US,D,20210618,000000,30.6996,30.7918,29.9359,29.9359,751495.18004131,0
+GTY.US,D,20210621,000000,30.1097,30.492,29.9437,30.1834,360463.73001215,0
+GTY.US,D,20210622,000000,30.1193,30.295,29.8982,29.8982,341674.6244237,0
+GTY.US,D,20210623,000000,29.8709,29.9922,29.5449,29.5449,358176.02012314,0
+GTY.US,D,20210624,000000,29.6565,29.7128,29.2101,29.4789,269767.36841227,0
+GTY.US,D,20210625,000000,29.442,29.6468,29.2179,29.2179,922626.18473891,0
+GTY.US,D,20210628,000000,29.2101,29.2179,28.622,29.0509,345109.28075707,0
+GTY.US,D,20210629,000000,29.0607,29.2751,28.9665,29.0878,204596.49057402,0
+GTY.US,D,20210630,000000,29.0509,29.2101,28.9568,29.0228,173403.25708736,0
+GTY.US,D,20210701,000000,29.0975,29.5168,28.8831,29.3023,156821.48239182,0
+GTY.US,D,20210702,000000,29.3673,29.7312,29.3488,29.4702,172427.37363471,0
+GTY.US,D,20210706,000000,29.4886,29.8525,29.2275,29.7409,191199.99122395,0
+GTY.US,D,20210707,000000,29.6934,29.9272,29.5352,29.7778,233544.26466963,0
+GTY.US,D,20210708,000000,29.5721,29.638,29.1528,29.5915,242703.34822528,0
+GTY.US,D,20210709,000000,29.8146,30.2989,29.6099,30.1776,171693.65767031,0
+GTY.US,D,20210712,000000,30.1223,30.5046,29.968,30.4299,176943.02441563,0
+GTY.US,D,20210713,000000,30.262,30.262,29.5352,29.6186,146802.96187787,0
+GTY.US,D,20210714,000000,29.5817,29.9544,29.5817,29.9175,123486.87000905,0
+GTY.US,D,20210715,000000,29.9078,30.0097,29.703,29.8146,148393.02330073,0
+GTY.US,D,20210716,000000,29.8146,30.1504,29.806,29.9544,181699.81218486,0
+GTY.US,D,20210719,000000,29.5536,29.5992,28.6036,28.8918,196494.69996708,0
+GTY.US,D,20210720,000000,28.9665,30.002,28.9665,29.7487,201581.24772031,0
+GTY.US,D,20210721,000000,29.8894,30.3368,29.8894,29.9922,140264.43969509,0
+GTY.US,D,20210722,000000,29.8234,29.9078,29.3401,29.5915,106581.51832921,0
+GTY.US,D,20210723,000000,29.6186,29.9922,29.5536,29.9272,87062.818776159,0
+GTY.US,D,20210726,000000,30.0194,30.2067,29.8234,30.0475,81978.332022833,0
+GTY.US,D,20210727,000000,29.8525,30.197,29.7409,30.002,99045.472194822,0
+GTY.US,D,20210728,000000,30.1038,30.262,29.5449,29.8331,115351.07290376,0
+GTY.US,D,20210729,000000,29.8331,30.1688,29.3488,29.8331,155385.99596147,0
+GTY.US,D,20210730,000000,29.9826,30.4017,29.377,29.4323,251546.06829627,0
+GTY.US,D,20210802,000000,29.7487,30.0941,29.181,29.3119,144274.11500056,0
+GTY.US,D,20210803,000000,29.507,29.507,28.9685,29.1907,178207.44785429,0
+GTY.US,D,20210804,000000,29.0878,29.3023,28.6967,28.8549,113601.28398865,0
+GTY.US,D,20210805,000000,28.8831,29.6012,28.8831,29.5817,133113.800542,0
+GTY.US,D,20210806,000000,29.5633,30.0068,29.5168,29.6759,233339.19517958,0
+GTY.US,D,20210809,000000,29.6284,29.6284,29.2926,29.5633,98682.736212421,0
+GTY.US,D,20210810,000000,29.5633,29.6099,29.2275,29.4323,102628.52052099,0
+GTY.US,D,20210811,000000,29.5168,29.6661,29.2557,29.5352,98518.886720369,0
+GTY.US,D,20210812,000000,29.5721,29.5721,29.2557,29.442,106625.82982706,0
+GTY.US,D,20210813,000000,29.5817,29.7312,29.3955,29.6284,93537.449962043,0
+GTY.US,D,20210816,000000,29.5352,29.7583,29.3488,29.4604,94727.677404299,0
+GTY.US,D,20210817,000000,29.2101,29.4604,29.0141,29.4236,142909.73306675,0
+GTY.US,D,20210818,000000,29.3955,29.4323,29.0141,29.1722,118080.86727132,0
+GTY.US,D,20210819,000000,28.9568,29.1528,28.5706,28.8647,120335.60116193,0
+GTY.US,D,20210820,000000,28.7521,29.2275,28.7248,29.0228,151013.58467359,0
+GTY.US,D,20210823,000000,29.0228,29.1257,28.8365,28.9297,106872.11931511,0
+GTY.US,D,20210824,000000,28.9568,29.3538,28.7248,28.9297,89847.229641073,0
+GTY.US,D,20210825,000000,28.9112,29.0975,28.8142,28.8647,96706.23730831,0
+GTY.US,D,20210826,000000,28.9016,28.9112,28.6783,28.6783,81622.80954008,0
+GTY.US,D,20210827,000000,28.817,29.3538,28.7715,29.2179,159492.53826225,0
+GTY.US,D,20210830,000000,29.2751,29.4604,29.0509,29.4236,146839.02937612,0
+GTY.US,D,20210831,000000,29.442,29.4789,29.0141,29.4702,353615.02734441,0
+GTY.US,D,20210901,000000,29.5536,29.6661,29.3576,29.4604,239837.52786431,0
+GTY.US,D,20210902,000000,29.6565,29.6661,29.2829,29.6284,121699.98309575,0
+GTY.US,D,20210903,000000,29.5449,29.6099,29.3401,29.6012,122652.16504955,0
+GTY.US,D,20210907,000000,29.6468,29.6468,29.4236,29.5264,166167.08643842,0
+GTY.US,D,20210908,000000,29.3488,29.6837,29.3401,29.4983,112406.93454659,0
+GTY.US,D,20210909,000000,29.3488,29.3488,28.8094,28.8268,124940.90543851,0
+GTY.US,D,20210910,000000,29.0228,29.0228,28.1941,28.2125,110437.64914213,0
+GTY.US,D,20210913,000000,28.3804,28.5007,28.2125,28.361,137536.70632742,0
+GTY.US,D,20210914,000000,28.3241,28.4173,27.9,28.1378,159100.94828124,0
+GTY.US,D,20210915,000000,28.1941,28.3426,28.0349,28.0825,133371.42552951,0
+GTY.US,D,20210916,000000,28.1844,28.361,27.8583,28.0631,99726.632661776,0
+GTY.US,D,20210917,000000,28.0825,28.1378,27.7186,27.9786,564707.78960328,0
+GTY.US,D,20210920,000000,27.6536,28.166,27.6342,28.1,203096.08264683,0
+GTY.US,D,20210921,000000,28.166,28.3145,27.9699,27.9884,176011.45246082,0
+GTY.US,D,20210922,000000,28.0922,28.3193,27.8874,28.1019,181404.05869921,0
+GTY.US,D,20210923,000000,28.196,28.2339,27.8573,27.8661,162417.09712035,0
+GTY.US,D,20210924,000000,27.8467,27.8467,27.5546,27.5925,194851.05254682,0
+GTY.US,D,20210927,000000,27.705,28.3193,27.705,27.7244,246344.10454865,0
+GTY.US,D,20210928,000000,27.6584,27.9418,27.5633,27.837,173150.78459961,0
+GTY.US,D,20210929,000000,27.9884,28.3193,27.7438,28.1019,150646.72669139,0
+GTY.US,D,20210930,000000,28.1495,28.2241,27.5925,27.6681,174077.20405467,0
+GTY.US,D,20211001,000000,27.7535,28.4221,27.639,28.2999,228485.54041505,0
+GTY.US,D,20211004,000000,28.3658,28.6444,28.2718,28.461,164303.94252881,0
+GTY.US,D,20211005,000000,28.6026,28.6026,28.0922,28.1213,201608.04071901,0
+GTY.US,D,20211006,000000,28.0834,28.7812,28.0078,28.7812,188896.82383569,0
+GTY.US,D,20211007,000000,28.9325,29.1024,28.5735,28.8471,141700.9566254,0
+GTY.US,D,20211008,000000,28.7725,28.9423,28.5929,28.6298,88273.656217415,0
+GTY.US,D,20211011,000000,28.7248,28.8102,28.4843,28.7627,68580.802172811,0
+GTY.US,D,20211012,000000,28.7957,29.1878,28.7248,29.017,79146.518160217,0
+GTY.US,D,20211013,000000,29.0558,29.3857,28.8102,29.3392,103482.80497955,0
+GTY.US,D,20211014,000000,29.508,29.8292,29.4275,29.7535,106737.12382166,0
+GTY.US,D,20211015,000000,30.0756,30.2077,29.8768,29.9049,182026.48066901,0
+GTY.US,D,20211018,000000,29.8292,30.0834,29.3392,29.5274,232045.91774232,0
+GTY.US,D,20211019,000000,29.6312,29.6594,29.4518,29.5274,85817.974836552,0
+GTY.US,D,20211020,000000,29.5934,30.2164,29.4711,30.2164,129153.58923413,0
+GTY.US,D,20211021,000000,30.6783,30.6783,30.0563,30.3009,159265.82827324,0
+GTY.US,D,20211022,000000,30.2348,30.4057,30.0369,30.0932,85460.3913539,0
+GTY.US,D,20211025,000000,30.0466,30.4338,29.934,30.2824,131561.8676173,0
+GTY.US,D,20211026,000000,30.3009,30.5095,30.2077,30.2348,120641.65964708,0
+GTY.US,D,20211027,000000,30.4338,30.6124,30.2164,30.2542,139707.96972209,0
+GTY.US,D,20211028,000000,30.2077,31.1509,30.2077,31.0752,188995.75183089,0
+GTY.US,D,20211029,000000,31.1325,31.245,30.2348,30.3202,221633.74624747,0
+GTY.US,D,20211101,000000,30.4434,31.08,30.0756,31.0005,178824.71732434,0
+GTY.US,D,20211102,000000,31.0005,31.0568,30.7443,30.886,83808.499934041,0
+GTY.US,D,20211103,000000,30.7172,31.1509,30.6124,30.8956,151985.34612645,0
+GTY.US,D,20211104,000000,30.952,31.1509,30.6609,30.8394,125541.68690936,0
+GTY.US,D,20211105,000000,31.2266,31.4809,30.8394,31.1694,169043.21179889,0
+GTY.US,D,20211108,000000,31.3023,31.4051,30.5376,30.9908,245619.6630838,0
+GTY.US,D,20211109,000000,31.0664,31.1694,30.8685,30.8956,143073.5825588,0
+GTY.US,D,20211110,000000,30.8772,31.0946,30.688,30.8026,135807.52741131,0
+GTY.US,D,20211111,000000,30.8103,31.0189,30.4434,30.8491,527758.18339588,0
+GTY.US,D,20211112,000000,30.9248,30.9248,30.4434,30.4803,98059.283742667,0
+GTY.US,D,20211115,000000,30.5561,30.5561,30.1786,30.3863,159611.04575649,0
+GTY.US,D,20211116,000000,30.5279,30.5279,30.0834,30.1319,231224.60928217,0
+GTY.US,D,20211117,000000,30.1029,30.1504,29.3955,30.0563,173092.04610246,0
+GTY.US,D,20211118,000000,30.1029,30.2446,29.7487,29.8952,150940.41917715,0
+GTY.US,D,20211119,000000,29.7351,30.0175,29.4051,29.8583,315000.13321781,0
+GTY.US,D,20211122,000000,29.8583,30.4057,29.6691,30.1592,212207.76320477,0
+GTY.US,D,20211123,000000,30.1029,30.5512,30.0213,30.3202,190037.58728035,0
+GTY.US,D,20211124,000000,30.2077,30.6695,30.2077,30.5657,272055.07830129,0
+GTY.US,D,20211126,000000,30.1029,30.2542,28.7443,29.4799,162483.04911716,0
+GTY.US,D,20211129,000000,29.6497,29.7351,29.1402,29.149,249374.80490162,0
+GTY.US,D,20211130,000000,28.9325,29.2149,28.7346,28.819,239889.05286181,0
+GTY.US,D,20211201,000000,29.2732,29.7351,28.461,28.4706,235822.70005909,0
+GTY.US,D,20211202,000000,28.6871,29.5274,28.6871,29.3197,234712.85161294,0
+GTY.US,D,20211203,000000,29.4139,29.5372,29.2343,29.376,623741.00973928,0
+GTY.US,D,20211206,000000,29.6875,30.3678,29.4187,30.1504,274782.81166895,0
+GTY.US,D,20211207,000000,30.3765,30.5279,29.9806,30.1223,179125.62330975,0
+GTY.US,D,20211208,000000,30.0369,30.5279,30.0369,30.3959,182847.78912916,0
+GTY.US,D,20211209,000000,30.1883,30.2077,29.8583,29.9146,127365.67182087,0
+GTY.US,D,20211210,000000,30.0756,30.1125,29.7633,29.8671,137386.25333473,0
+GTY.US,D,20211213,000000,29.7351,30.1883,29.707,30.0369,248587.50293981,0
+GTY.US,D,20211214,000000,30.1223,30.2077,29.6031,29.6691,476209.48439676,0
+GTY.US,D,20211215,000000,29.7914,29.9612,29.3479,29.574,600213.66538071,0
+GTY.US,D,20211216,000000,30.0087,30.0756,29.4518,29.7438,340872.89546259,0
+GTY.US,D,20211217,000000,29.6691,29.7826,29.2247,29.2906,1068052.3986835,0
+GTY.US,D,20211220,000000,28.9801,29.3003,28.3562,29.2072,237548.78747535,0
+GTY.US,D,20211221,000000,29.376,29.9961,29.344,29.7535,217896.1229288,0
+GTY.US,D,20211222,000000,29.8399,29.9263,29.6109,29.8205,256940.73553455,0
+GTY.US,D,20211223,000000,29.8874,30.1077,29.639,29.7924,135619.97642041,0
+GTY.US,D,20211227,000000,29.7924,29.9835,29.5905,29.9641,239117.20839926,0
+GTY.US,D,20211228,000000,29.9835,30.2416,29.9068,30.1456,284566.3781943,0
+GTY.US,D,20211229,000000,30.1746,30.3755,30.0213,30.3377,172154.29114796,0
+GTY.US,D,20211230,000000,30.3853,31.0257,30.2989,30.7481,522935.44362985,0
+GTY.US,D,20211231,000000,30.72,30.8724,30.5288,30.6909,230861.87329977,0
+GTY.US,D,20220103,000000,30.7385,30.8345,30.0786,30.5192,243382.44769233,0
+GTY.US,D,20220104,000000,30.6056,30.8326,30.3755,30.4425,169906.770757,0
+GTY.US,D,20220105,000000,30.4619,30.557,29.9068,30.0029,225518.73105899,0
+GTY.US,D,20220106,000000,30.098,30.1077,29.8108,30.0117,169465.7167784,0
+GTY.US,D,20220107,000000,29.9068,30.361,29.7749,30.0311,137533.61482757,0
+GTY.US,D,20220110,000000,30.0311,30.1941,29.6914,30.1368,239561.35387771,0
+GTY.US,D,20220111,000000,30.2795,30.328,29.6865,30.0117,281217.25335679,0
+GTY.US,D,20220112,000000,30.1271,30.2223,29.8777,29.8972,297697.00855727,0
+GTY.US,D,20220113,000000,30.0311,30.4134,30.0213,30.1844,157942.66633744,0
+GTY.US,D,20220114,000000,30.0786,30.2989,29.8205,30.2038,243341.22769433,0
+GTY.US,D,20220118,000000,30.0311,30.2795,29.8874,29.9359,286908.70458066,0
+GTY.US,D,20220119,000000,30.0698,30.1417,29.0082,29.0267,201356.59873121,0
+GTY.US,D,20220120,000000,28.721,29.0218,28.0417,28.0806,259958.03938817,0
+GTY.US,D,20220121,000000,28.1184,28.4532,27.7458,27.7458,292356.95781634,0
+GTY.US,D,20220124,000000,27.5255,28.0038,27.0189,27.8699,326402.61516462,0
+GTY.US,D,20220125,000000,27.4682,28.1854,27.114,28.0136,245714.4690792,0
+GTY.US,D,20220126,000000,28.3572,28.6017,27.5061,27.6302,394586.67485668,0
+GTY.US,D,20220127,000000,27.7458,28.0806,27.2101,27.4488,172305.7746406,0
+GTY.US,D,20220128,000000,27.4586,28.0611,27.081,28.0611,332046.6633908,0
+GTY.US,D,20220131,000000,27.9272,28.3959,27.6216,28.3765,367002.25219493,0
+GTY.US,D,20220201,000000,28.4153,28.4153,27.8312,28.0223,236523.44002509,0
+GTY.US,D,20220202,000000,28.0806,28.558,28.0038,28.4241,314468.39524361,0
+GTY.US,D,20220203,000000,28.3572,28.3765,27.4586,27.6216,485564.36294291,0
+GTY.US,D,20220204,000000,27.4586,27.4586,26.655,27.2285,444840.03541864,0
+GTY.US,D,20220207,000000,27.2149,27.3246,26.9898,27.0092,197753.97090599,0
+GTY.US,D,20220208,000000,27.0092,27.4876,26.9326,27.3343,472711.96756644,0
+GTY.US,D,20220209,000000,27.4013,27.4963,27.0471,27.4294,495541.66345886,0
+GTY.US,D,20220210,000000,27.0946,27.2479,26.5405,26.7123,553545.41414482,0
+GTY.US,D,20220211,000000,26.9326,27.2101,26.655,26.9801,364271.42732742,0
+GTY.US,D,20220214,000000,27.0946,27.181,26.6075,26.7316,365218.45678147,0
+GTY.US,D,20220215,000000,27.0373,27.2576,26.7316,26.7987,407162.89624655,0
+GTY.US,D,20220216,000000,26.8937,26.9228,26.6454,26.7793,280203.24140597,0
+GTY.US,D,20220217,000000,26.5977,26.9821,26.5405,26.9228,272089.08479963,0
+GTY.US,D,20220218,000000,26.8084,27.0373,26.722,26.7793,278019.61201192,0
+GTY.US,D,20220222,000000,26.722,26.8365,26.4066,26.5686,169298.77578649,0
+GTY.US,D,20220223,000000,26.7793,26.8559,26.0912,26.1582,438140.75524366,0
+GTY.US,D,20220224,000000,26.7793,26.7793,25.6225,26.4066,441051.91760243,0
+GTY.US,D,20220225,000000,26.4833,26.8656,26.4833,26.655,283772.8932328,0
+GTY.US,D,20220228,000000,26.3774,26.6269,26.0524,26.3493,688210.11711157,0
+GTY.US,D,20220301,000000,26.263,26.5114,25.9184,26.1864,312230.14935219,0
+GTY.US,D,20220302,000000,26.2057,26.6929,26.0621,26.5114,321536.5944007,0
+GTY.US,D,20220303,000000,26.5881,26.9132,26.4638,26.9132,231059.72929017,0
+GTY.US,D,20220304,000000,26.7316,26.7987,26.3299,26.6356,646935.50261401,0
+GTY.US,D,20220307,000000,26.7987,26.885,25.9282,25.9476,243250.54369873,0
+GTY.US,D,20220308,000000,25.9757,26.4833,25.8807,26.0146,458128.33227397,0
+GTY.US,D,20220309,000000,26.426,26.6793,26.3203,26.3493,431998.97554163,0
+GTY.US,D,20220310,000000,26.1096,26.8462,26.1,26.7793,229189.3718809,0
+GTY.US,D,20220311,000000,26.9607,27.0277,26.6647,26.7511,157536.64935713,0
+GTY.US,D,20220314,000000,26.9801,27.0567,26.3299,26.5114,200334.3427808,0
+GTY.US,D,20220315,000000,26.7026,26.9607,26.6454,26.722,164127.72703736,0
+GTY.US,D,20220316,000000,27.0092,27.0859,26.2435,26.6075,330902.80844629,0
+GTY.US,D,20220317,000000,26.4638,27.0189,26.3397,26.9034,181380.35720036,0
+GTY.US,D,20220318,000000,26.9326,27.114,26.5977,27.1044,674473.55277801,0
+GTY.US,D,20220321,000000,27.1335,27.2576,26.6269,26.7123,223549.44565453,0
+GTY.US,D,20220322,000000,26.8559,27.2868,26.7879,27.1906,229719.04885521,0
+GTY.US,D,20220323,000000,26.9966,27.1616,26.6085,26.6764,261346.12282083,0
+GTY.US,D,20220324,000000,26.7346,26.9577,26.5891,26.919,143970.11751531,0
+GTY.US,D,20220325,000000,26.8996,27.2101,26.8899,27.2004,115159.39991306,0
+GTY.US,D,20220328,000000,27.181,27.4381,27.016,27.3169,291298.63436769,0
+GTY.US,D,20220329,000000,27.6565,28.1417,27.5206,28.0932,307467.17858327,0
+GTY.US,D,20220330,000000,28.0155,28.1028,27.6468,27.7438,135424.18142992,0
+GTY.US,D,20220331,000000,27.8699,28.0058,27.6855,27.7729,369878.3775554,0
+GTY.US,D,20220401,000000,27.8894,28.4231,27.7632,28.3648,307392.98258687,0
+GTY.US,D,20220404,000000,28.3648,28.3648,27.6274,28.0834,284924.9921769,0
+GTY.US,D,20220405,000000,27.9573,28.3648,27.7827,27.8797,267991.81699841,0
+GTY.US,D,20220406,000000,27.7923,28.2678,27.7244,28.0641,294064.4962335,0
+GTY.US,D,20220407,000000,28.0252,28.1611,27.5691,27.7147,287379.64305781,0
+GTY.US,D,20220408,000000,27.6274,27.7729,27.4139,27.6079,254495.35915319,0
+GTY.US,D,20220411,000000,27.6662,27.7535,27.4041,27.4915,312333.19934719,0
+GTY.US,D,20220412,000000,27.54,27.8991,27.5109,27.637,322342.44536159,0
+GTY.US,D,20220413,000000,27.6662,27.8894,27.5498,27.7729,149905.79722734,0
+GTY.US,D,20220414,000000,27.7827,28.0252,27.6953,27.7341,150658.06219085,0
+GTY.US,D,20220418,000000,27.705,27.9282,27.5013,27.6274,172531.45412966,0
+GTY.US,D,20220419,000000,27.8118,28.0447,27.7244,27.8214,239932.33385971,0
+GTY.US,D,20220420,000000,27.8603,28.1902,27.7827,28.1417,413581.88043513,0
+GTY.US,D,20220421,000000,28.3163,28.3648,27.8409,27.8991,258625.60295281,0
+GTY.US,D,20220422,000000,27.8894,27.9379,27.5109,27.5303,278154.60750537,0
+GTY.US,D,20220425,000000,27.4915,27.7729,26.7928,27.3556,266265.72958216,0
+GTY.US,D,20220426,000000,27.1325,27.3848,26.7152,26.8705,262676.49825628,0
+GTY.US,D,20220427,000000,26.9092,26.9096,26.3562,26.3562,366412.80622354,0
+GTY.US,D,20220428,000000,26.7249,27.3169,26.4823,27.1713,204732.51656743,0
+GTY.US,D,20220429,000000,26.9577,27.0597,26.0747,26.1136,280061.03241288,0
+GTY.US,D,20220502,000000,26.1136,26.4047,24.9781,25.3858,237971.29245485,0
+GTY.US,D,20220503,000000,25.3566,25.9874,25.1916,25.8807,202500.45367572,0
+GTY.US,D,20220504,000000,25.7933,26.4047,25.7157,26.2397,184335.83105697,0
+GTY.US,D,20220505,000000,26.0553,26.2106,25.3566,25.6574,271035.91385073,0
+GTY.US,D,20220506,000000,25.5216,25.8709,25.2499,25.5022,353472.81835132,0
+GTY.US,D,20220509,000000,25.3954,25.3954,24.7744,24.9102,216769.78648344,0
+GTY.US,D,20220510,000000,25.1334,25.3373,23.9302,24.1727,314870.29022411,0
+GTY.US,D,20220511,000000,24.3474,24.8615,24.0272,24.3571,216639.94348974,0
+GTY.US,D,20220512,000000,24.5706,25.2596,24.4445,25.2208,346175.84820533,0
+GTY.US,D,20220513,000000,25.3663,25.7448,25.1529,25.6865,362172.29892926,0
+GTY.US,D,20220516,000000,25.7642,26.1136,25.5022,26.0359,220095.20982211,0
+GTY.US,D,20220517,000000,26.2106,26.8414,26.0165,26.7734,176159.84445363,0
+GTY.US,D,20220518,000000,26.5017,26.7637,26.0651,26.2203,281712.92383273,0
+GTY.US,D,20220519,000000,25.9679,26.2882,25.5313,25.5993,167311.97188288,0
+GTY.US,D,20220520,000000,25.7933,25.8612,25.3858,25.7836,196362.79597349,0
+GTY.US,D,20220523,000000,26.0942,26.2669,25.7254,26.0651,159627.53375569,0
+GTY.US,D,20220524,000000,26.0553,26.7055,25.5895,26.7055,228307.26392371,0
+GTY.US,D,20220525,000000,26.6376,27.2489,26.6376,27.1034,222790.99769132,0
+GTY.US,D,20220526,000000,27.0936,27.2586,26.6472,26.6957,296710.82010512,0
+GTY.US,D,20220527,000000,27.016,27.2295,26.9092,27.113,116853.54183087,0
+GTY.US,D,20220531,000000,26.8705,27.181,26.7055,27.113,250176.53386272,0
+GTY.US,D,20220601,000000,27.278,27.4091,26.5502,27.016,220539.35530056,0
+GTY.US,D,20220602,000000,27.0742,27.1227,26.6764,26.919,172075.97315176,0
+GTY.US,D,20220603,000000,26.7443,26.8122,26.4241,26.5211,98819.792705771,0
+GTY.US,D,20220606,000000,26.7831,26.7928,26.4823,26.6278,144874.89647141,0
+GTY.US,D,20220607,000000,26.5405,27.0064,26.4241,26.9772,120481.93215484,0
+GTY.US,D,20220608,000000,26.8607,26.8899,26.4883,26.8801,280306.29140097,0
+GTY.US,D,20220609,000000,26.6764,26.8268,26.23,26.2785,136775.16686437,0
+GTY.US,D,20220610,000000,26.0262,26.4532,25.8322,26.2688,136813.29536252,0
+GTY.US,D,20220613,000000,25.7448,25.8418,24.7065,24.7744,240714.48332177,0
+GTY.US,D,20220614,000000,24.7937,24.7937,24.1824,24.4056,208681.39237585,0
+GTY.US,D,20220615,000000,24.6773,25.376,24.5609,24.9879,193516.55511157,0
+GTY.US,D,20220616,000000,24.4056,24.653,24.1533,24.3474,288500.82700342,0
+GTY.US,D,20220617,000000,24.7744,25.1577,24.5123,24.7259,556034.07152408,0
+GTY.US,D,20220621,000000,24.92,25.4245,24.8326,25.0655,237365.35848425,0
+GTY.US,D,20220622,000000,24.8387,25.667,24.8387,25.4402,241225.0224299,0
+GTY.US,D,20220623,000000,25.4205,26.0811,25.4205,25.9727,236279.04795577,0
+GTY.US,D,20220624,000000,26.1304,26.3868,26.0121,26.091,329679.57227775,0
+GTY.US,D,20220627,000000,26.3079,26.4959,26.091,26.3967,112776.73680971,0
+GTY.US,D,20220628,000000,26.5544,26.7566,26.239,26.3474,102812.78372209,0
+GTY.US,D,20220629,000000,26.3277,26.3277,26.022,26.2192,108986.88513659,0
+GTY.US,D,20220630,000000,25.9825,26.5249,25.9036,26.1304,189884.04277996,0
+GTY.US,D,20220701,000000,26.1699,26.8028,26.0565,26.7615,147826.52639354,0
+GTY.US,D,20220705,000000,26.4756,26.7714,26.1896,26.7714,200102.54571236,0
+GTY.US,D,20220706,000000,26.6925,26.8798,26.4263,26.7714,150417.66126773,0
+GTY.US,D,20220707,000000,27.008,27.0672,26.4854,26.5643,129057.78544774,0
+GTY.US,D,20220708,000000,26.6037,26.6037,26.2438,26.5051,166880.24146837,0
+GTY.US,D,20220711,000000,26.4756,26.6087,26.2389,26.4953,142701.04864242,0
+GTY.US,D,20220712,000000,26.5249,26.8503,26.1009,26.3572,151828.33391352,0
+GTY.US,D,20220713,000000,26.1699,26.3474,25.81,26.1403,101518.73749921,0
+GTY.US,D,20220714,000000,25.8149,26.2192,25.7693,26.16,82516.743707591,0
+GTY.US,D,20220715,000000,26.7418,26.8631,26.2981,26.7122,154282.55950863,0
+GTY.US,D,20220718,000000,26.8404,27.0475,26.4361,26.5742,133843.52535822,0
+GTY.US,D,20220719,000000,26.7812,26.9242,26.4953,26.801,168780.74509037,0
+GTY.US,D,20220720,000000,26.8404,27.0771,26.5249,26.8897,162725.2983844,0
+GTY.US,D,20220721,000000,26.9587,26.9587,26.5643,26.8996,99376.867888929,0
+GTY.US,D,20220722,000000,27.1461,27.1461,26.8108,27.0869,143276.0676145,0
+GTY.US,D,20220725,000000,27.3531,27.5997,27.1757,27.3433,281664.98103772,0
+GTY.US,D,20220726,000000,27.3926,27.4665,27.2052,27.3334,211373.72887937,0
+GTY.US,D,20220727,000000,27.4518,27.4518,27.1165,27.3236,130860.93136018,0
+GTY.US,D,20220728,000000,27.4616,28.566,27.3729,28.3491,231183.99448888,0
+GTY.US,D,20220729,000000,28.3195,29.1774,28.2505,28.9308,292528.47879595,0
+GTY.US,D,20220801,000000,28.8125,29.1872,28.6646,29.0393,205935.89514341,0
+GTY.US,D,20220802,000000,29.1774,29.1774,28.8618,28.8717,221722.04209118,0
+GTY.US,D,20220803,000000,28.9506,29.0492,28.5364,28.5561,162948.40980214,0
+GTY.US,D,20220804,000000,28.5266,28.5364,28.068,28.2012,233507.39566178,0
+GTY.US,D,20220805,000000,28.1716,28.2455,27.8659,28.211,152893.18386181,0
+GTY.US,D,20220808,000000,28.3491,28.7928,28.3491,28.6054,131372.05933537,0
+GTY.US,D,20220809,000000,28.6153,28.9604,28.4575,28.9506,309522.46982793,0
+GTY.US,D,20220810,000000,29.1478,29.2562,28.9801,29.0393,220432.05243953,0
+GTY.US,D,20220811,000000,29.2661,29.483,29.0689,29.3253,119620.17247742,0
+GTY.US,D,20220812,000000,29.5225,29.9169,29.4929,29.8774,150727.98896695,0
+GTY.US,D,20220815,000000,29.8873,29.9465,29.6112,29.9465,125654.32218443,0
+GTY.US,D,20220816,000000,29.8479,30.0254,29.8281,29.907,125579.27561664,0
+GTY.US,D,20220817,000000,29.7295,29.8183,29.4077,29.7,146435.1224611,0
+GTY.US,D,20220818,000000,29.7,29.8084,29.3746,29.5323,87710.169026847,0
+GTY.US,D,20220819,000000,29.4633,29.5027,29.1182,29.4041,189065.62953399,0
+GTY.US,D,20220822,000000,29.2858,29.483,29.1054,29.483,145616.70921513,0
+GTY.US,D,20220823,000000,29.414,29.6112,29.1872,29.5816,426852.70784511,0
+GTY.US,D,20220824,000000,29.9958,30.1042,29.6901,29.8183,199089.41704727,0
+GTY.US,D,20220825,000000,29.9268,30.193,29.8725,30.0747,171756.24008875,0
+GTY.US,D,20220826,000000,30.2226,30.262,29.8213,29.8972,294422.8975611,0
+GTY.US,D,20220829,000000,29.6802,30.2916,29.5433,30.0747,207379.02035905,0
+GTY.US,D,20220830,000000,30.1338,30.3235,30.0254,30.0254,314222.00759974,0
+GTY.US,D,20220831,000000,30.1042,30.3409,29.6112,29.6605,278851.74888861,0
+GTY.US,D,20220901,000000,29.6408,29.838,29.4387,29.6408,231120.10349199,0
+GTY.US,D,20220902,000000,29.8281,30.0747,29.3253,29.483,141284.29113978,0
+GTY.US,D,20220906,000000,29.6704,30.1042,29.5225,30.0747,270379.59987141,0
+GTY.US,D,20220907,000000,30.1437,30.1437,29.7394,29.7591,241709.78269208,0
+GTY.US,D,20220908,000000,29.5718,29.7887,29.3795,29.5718,268516.6195333,0
+GTY.US,D,20220909,000000,29.6802,30.0155,29.4245,29.8084,203449.21697843,0
+GTY.US,D,20220912,000000,29.9958,30.1733,29.8972,29.9958,182734.33598427,0
+GTY.US,D,20220913,000000,29.6704,29.8281,29.0196,29.1872,230545.08451991,0
+GTY.US,D,20220914,000000,29.276,29.276,28.7829,28.9506,183231.26596014,0
+GTY.US,D,20220915,000000,29.0294,29.5718,28.9801,29.4534,206275.63298405,0
+GTY.US,D,20220916,000000,29.1675,29.7493,29.1675,29.6014,786250.72096556,0
+GTY.US,D,20220919,000000,29.4041,29.5773,29.1675,29.4041,288118.9858672,0
+GTY.US,D,20220920,000000,29.2365,29.2365,28.6547,28.99,237380.40704515,0
+GTY.US,D,20220921,000000,29.09,29.51,28.87,28.9,242261,0
+GTY.US,D,20220922,000000,28.85,28.85,28.01,28.37,209160,0
+GTY.US,D,20220923,000000,28.16,28.207,27.5,27.72,279233,0
+GTY.US,D,20220926,000000,27.56,27.56,26.51,26.87,368888,0
+GTY.US,D,20220927,000000,27.05,27.105,26.37,26.62,247812,0
+GTY.US,D,20220928,000000,26.88,27.56,26.5416,27.33,363856,0
+GTY.US,D,20220929,000000,27.08,27.08,25.49,25.86,307820,0
+GTY.US,D,20220930,000000,26.12,27.1,26.06,26.89,321896,0
+GTY.US,D,20221003,000000,27.08,27.26,26.42,26.96,226725,0
+GTY.US,D,20221004,000000,27.29,28.11,27.29,27.74,241124,0
+GTY.US,D,20221005,000000,27.37,27.42,26.8112,27.24,147775,0
+GTY.US,D,20221006,000000,27.2,27.34,26.82,26.92,159365,0
+GTY.US,D,20221007,000000,26.83,26.99,26.48,26.61,235703,0
+GTY.US,D,20221010,000000,26.8,27.02,26.41,26.44,123893,0
+GTY.US,D,20221011,000000,26.51,27.27,26.33,27.22,181979,0
+GTY.US,D,20221012,000000,27.18,27.35,26.835,27.16,156665,0
+GTY.US,D,20221013,000000,26.76,27.54,26.4,27.49,169027,0
+GTY.US,D,20221014,000000,27.6,27.705,26.92,27.09,247536,0
+GTY.US,D,20221017,000000,27.4,27.88,27.4,27.84,192437,0
+GTY.US,D,20221018,000000,28.2,28.46,27.97,28.28,202955,0
+GTY.US,D,20221019,000000,28,28.22,27.75,28.02,185072,0
+GTY.US,D,20221020,000000,28,28.24,27.75,27.92,170424,0
+GTY.US,D,20221021,000000,28.09,28.77,27.8,28.62,232281,0
+GTY.US,D,20221024,000000,28.97,29.16,28.76,29.05,199731,0
+GTY.US,D,20221025,000000,29.28,29.98,29.1841,29.93,220524,0
+GTY.US,D,20221026,000000,30,30.34,29.89,30.25,305055,0
+GTY.US,D,20221027,000000,30.36,31.37,30.1201,30.87,324982,0
+GTY.US,D,20221028,000000,31.02,31.54,31.01,31.49,256528,0
+GTY.US,D,20221031,000000,31.45,31.73,31.1,31.49,927198,0
+GTY.US,D,20221101,000000,31.86,31.86,31.24,31.75,1388279,0
+GTY.US,D,20221102,000000,31.57,31.95,31.22,31.47,373103,0
+GTY.US,D,20221103,000000,31.21,31.63,30.7935,31.53,297710,0
+GTY.US,D,20221104,000000,31.63,32.17,31.5,31.86,241101,0
+GTY.US,D,20221107,000000,31.96,32.2,31.49,31.79,182709,0
+GTY.US,D,20221108,000000,31.94,32.24,31.66,31.95,605499,0
+GTY.US,D,20221109,000000,32.19,32.35,31.73,31.82,266984,0
+GTY.US,D,20221110,000000,32.67,33.23,32.34,33.02,372251,0
+GTY.US,D,20221111,000000,33.1,33.31,32.66,32.76,296851,0
+GTY.US,D,20221114,000000,32.7,32.7,32.13,32.15,297347,0
+GTY.US,D,20221115,000000,32.4,32.4,31.57,31.74,532456,0
+GTY.US,D,20221116,000000,31.78,31.93,31.6,31.66,199726,0
+GTY.US,D,20221117,000000,31.26,31.95,31.15,31.94,269988,0
+GTY.US,D,20221118,000000,32.17,32.28,31.9,32.25,444241,0
+GTY.US,D,20221121,000000,32.2,32.93,32.2,32.89,239172,0
+GTY.US,D,20221122,000000,32.85,33.12,32.73,33.09,425242,0
+GTY.US,D,20221123,000000,32.97,33.08,32.67,33.06,159095,0
+GTY.US,D,20221125,000000,33.23,33.29,32.96,33.26,67458,0
+GTY.US,D,20221128,000000,33.13,33.39,32.46,32.7,478934,0
+GTY.US,D,20221129,000000,32.78,33.01,32.62,32.66,301887,0
+GTY.US,D,20221130,000000,32.39,33.12,32,33.02,437318,0
+GTY.US,D,20221201,000000,33.17,33.35,32.785,33.16,329127,0
+GTY.US,D,20221202,000000,32.95,33.39,32.82,33.31,214461,0
+GTY.US,D,20221205,000000,33.01,33.23,32.8095,33.05,265553,0
+GTY.US,D,20221206,000000,33.01,33.54,33,33.37,324474,0
+GTY.US,D,20221207,000000,33.39,33.99,33.39,33.51,266286,0
+GTY.US,D,20221208,000000,33.62,33.9,33.29,33.39,156879,0
+GTY.US,D,20221209,000000,33.29,33.42,33.06,33.26,186626,0
+GTY.US,D,20221212,000000,33.35,33.55,33.11,33.44,294492,0
+GTY.US,D,20221213,000000,34.05,34.32,33.64,33.94,530502,0
+GTY.US,D,20221214,000000,33.96,34.4,33.91,34.25,369024,0
+GTY.US,D,20221215,000000,34,34.46,33.95,34.39,282433,0
+GTY.US,D,20221216,000000,33.87,34.47,33.7,34.33,1236481,0
+GTY.US,D,20221219,000000,34.21,34.58,34.06,34.49,463547,0
+GTY.US,D,20221220,000000,34.4,34.64,34.14,34.49,415131,0
+GTY.US,D,20221221,000000,34.6,35.43,34.52,34.69,588259,0
+GTY.US,D,20221222,000000,34.57,34.73,33.97,34.48,444154,0
+GTY.US,D,20221223,000000,34.39,34.96,34.39,34.96,259083,0
+GTY.US,D,20221227,000000,35,35.77,34.925,35.56,476846,0
+GTY.US,D,20221228,000000,35.65,35.6599,33.75,33.75,345338,0
+GTY.US,D,20221229,000000,33.82,34.28,33.806,34.16,223069,0
+GTY.US,D,20221230,000000,34.01,34.2587,33.6076,33.85,262739,0
+GTY.US,D,20230103,000000,34.1,34.26,33.63,33.81,241546,0
+GTY.US,D,20230104,000000,34.06,34.525,33.88,34.13,474757,0
+GTY.US,D,20230105,000000,33.96,34.44,33.88,34.43,267322,0
+GTY.US,D,20230106,000000,33.93,34.42,33.8701,34.25,330851,0
+GTY.US,D,20230109,000000,34.26,34.41,34.12,34.26,247538,0
+GTY.US,D,20230110,000000,34.41,34.77,34.245,34.44,215967,0
+GTY.US,D,20230111,000000,34.59,35.56,34.59,35.48,281457,0
+GTY.US,D,20230112,000000,35.56,35.59,35.03,35.3,575327,0
+GTY.US,D,20230113,000000,35,35.3,34.83,34.85,257518,0
+GTY.US,D,20230117,000000,35.01,35.22,34.91,35.1,215628,0
+GTY.US,D,20230118,000000,35.04,35.24,34.48,34.59,139465,0
+GTY.US,D,20230119,000000,34.74,35.15,34.39,34.93,262836,0
+GTY.US,D,20230120,000000,35.01,35.49,34.57,35.49,277481,0
+GTY.US,D,20230123,000000,35.49,35.78,34.99,35.36,188382,0
+GTY.US,D,20230124,000000,35.8,35.92,35.36,35.68,116666,0
+GTY.US,D,20230125,000000,35.63,36.1365,35.3,35.72,266168,0
+GTY.US,D,20230126,000000,35.8,36.165,35.59,35.89,172965,0
+GTY.US,D,20230127,000000,35.94,36.3,35.72,36.09,166864,0
+GTY.US,D,20230130,000000,35.92,36.48,35.74,35.78,214120,0
+GTY.US,D,20230131,000000,35.78,36.47,35.5863,36.43,1010724,0
+GTY.US,D,20230201,000000,35.93,36.2,35.325,35.66,372896,0
+GTY.US,D,20230202,000000,35.73,36.49,35.62,35.8,339043,0
+GTY.US,D,20230203,000000,35.6,35.6,35.04,35.57,483228,0
+GTY.US,D,20230206,000000,35.55,35.93,35.18,35.79,209489,0
+GTY.US,D,20230207,000000,35.66,35.87,35.35,35.73,335607,0
+GTY.US,D,20230208,000000,35.58,35.78,35.4,35.46,215492,0
+GTY.US,D,20230209,000000,35.62,35.82,34.66,34.89,218864,0
+GTY.US,D,20230210,000000,34.89,35.19,34.74,35.01,134573,0
+GTY.US,D,20230213,000000,35.11,35.32,34.95,35.04,110391,0
+GTY.US,D,20230214,000000,34.93,35.1,34.37,34.38,187024,0
+GTY.US,D,20230215,000000,34.21,34.88,34.06,34.67,188666,0
+GTY.US,D,20230216,000000,34.32,34.9,34.11,34.77,137104,0
+GTY.US,D,20230217,000000,34.87,34.97,34.64,34.69,148368,0
+GTY.US,D,20230221,000000,34.5,34.61,34.16,34.25,160562,0
+GTY.US,D,20230222,000000,34.36,34.57,33.93,34.01,243312,0
+GTY.US,D,20230223,000000,34.65,35.03,34.22,34.78,244794,0
+GTY.US,D,20230224,000000,34.52,34.5735,34.01,34.39,225009,0
+GTY.US,D,20230227,000000,34.63,34.63,34.039,34.48,298221,0
+GTY.US,D,20230228,000000,34.54,34.92,34.28,34.33,474999,0
+GTY.US,D,20230301,000000,34,34.3,33.58,34,1509811,0
+GTY.US,D,20230302,000000,33.97,34.16,33.77,33.91,630511,0
+GTY.US,D,20230303,000000,34.16,35.14,33.832,34.93,704275,0
+GTY.US,D,20230306,000000,34.93,35.17,34.79,34.9,618009,0
+GTY.US,D,20230307,000000,34.9,35.17,34.45,35.17,377172,0
+GTY.US,D,20230308,000000,35.21,35.52,35.07,35.41,244052,0
+GTY.US,D,20230309,000000,35.47,35.69,35.3,35.48,306549,0
+GTY.US,D,20230310,000000,35.48,35.62,34.2004,34.53,595888,0
+GTY.US,D,20230313,000000,34.12,35.66,34.12,35.14,655713,0
+GTY.US,D,20230314,000000,35.78,36.45,35.61,36.39,527584,0
+GTY.US,D,20230315,000000,35.92,36.34,35.09,35.76,395289,0
+GTY.US,D,20230316,000000,35.42,35.93,35.16,35.34,413519,0
+GTY.US,D,20230317,000000,35.13,35.25,34.58,34.72,922113,0
+GTY.US,D,20230320,000000,34.98,35.82,34.98,35.35,359743,0
+GTY.US,D,20230321,000000,35.91,36.195,35.03,35.32,293113,0
+GTY.US,D,20230322,000000,34.7,34.7,33.59,33.64,307990,0
+GTY.US,D,20230323,000000,33.64,34.31,33.5,33.87,355405,0
+GTY.US,D,20230324,000000,33.92,35.245,33.865,35,355472,0
+GTY.US,D,20230327,000000,35.24,35.24,34.81,34.85,258308,0
+GTY.US,D,20230328,000000,34.78,35.25,34.56,35.2,180109,0
+GTY.US,D,20230329,000000,35.41,35.71,35.27,35.58,308042,0
+GTY.US,D,20230330,000000,35.89,35.97,35.36,35.69,288921,0
+GTY.US,D,20230331,000000,35.95,36.11,35.63,36.03,448550,0
+GTY.US,D,20230403,000000,35.98,36.1,35.375,35.4,393458,0
+GTY.US,D,20230404,000000,35.48,35.49,34.47,34.72,520744,0
+GTY.US,D,20230405,000000,34.72,34.78,34.435,34.49,272650,0
+GTY.US,D,20230406,000000,34.56,34.7182,34.251,34.61,259014,0
+GTY.US,D,20230410,000000,34.53,34.69,34.365,34.54,279853,0
+GTY.US,D,20230411,000000,34.54,34.69,34.19,34.39,324856,0
+GTY.US,D,20230412,000000,34.6,34.655,34.255,34.48,226075,0
+GTY.US,D,20230413,000000,34.44,34.59,33.97,34.3,216139,0
+GTY.US,D,20230414,000000,34.32,34.455,33.43,33.63,244458,0
+GTY.US,D,20230417,000000,33.84,34.1,33.35,33.75,377249,0
+GTY.US,D,20230418,000000,33.66,33.89,32.935,33.1,188854,0
+GTY.US,D,20230419,000000,32.9,33.52,32.62,33.44,277417,0
+GTY.US,D,20230420,000000,33.45,34.02,33.22,33.95,302329,0
+GTY.US,D,20230421,000000,33.97,33.97,33.3,33.8,162162,0
+GTY.US,D,20230424,000000,33.83,33.895,33.15,33.28,229454,0
+GTY.US,D,20230425,000000,33.17,33.43,32.98,33.23,213234,0
+GTY.US,D,20230426,000000,33.07,33.33,32.66,32.81,196441,0
+GTY.US,D,20230427,000000,32.95,33.66,32.8,33.4,295011,0
+GTY.US,D,20230428,000000,33.39,33.59,32.97,33.33,251272,0
+GTY.US,D,20230501,000000,33.4,33.54,33,33.08,259522,0
+GTY.US,D,20230502,000000,33.01,33.405,32.5,32.9,296911,0
+GTY.US,D,20230503,000000,32.96,33.7462,32.74,33.54,276513,0
+GTY.US,D,20230504,000000,33.36,33.99,33.1096,33.82,215647,0
+GTY.US,D,20230505,000000,34.16,34.63,34.03,34.5,293095,0
+GTY.US,D,20230508,000000,34.45,34.55,34.2,34.26,210750,0
+GTY.US,D,20230509,000000,34.21,34.41,33.8,33.91,212669,0
+GTY.US,D,20230510,000000,34.22,34.4,33.64,34.38,190932,0
+GTY.US,D,20230511,000000,34.21,34.265,33.38,33.66,300920,0
+GTY.US,D,20230512,000000,33.81,33.9028,33.47,33.63,237668,0
+GTY.US,D,20230515,000000,33.72,33.86,33.55,33.64,157576,0
+GTY.US,D,20230516,000000,33.68,33.88,33.4258,33.7,586567,0
+GTY.US,D,20230517,000000,33.73,34.4,33.35,34.32,360302,0
+GTY.US,D,20230518,000000,34.23,34.34,33.87,34.15,209331,0
+GTY.US,D,20230519,000000,34.37,34.56,33.81,33.98,282066,0
+GTY.US,D,20230522,000000,34.04,34.535,34.01,34.19,256393,0
+GTY.US,D,20230523,000000,34.21,34.65,33.99,34.09,188700,0
+GTY.US,D,20230524,000000,34.05,34.05,33.21,33.36,249507,0
+GTY.US,D,20230525,000000,33.25,33.41,32.8433,33.12,212107,0
+GTY.US,D,20230526,000000,33.05,33.81,33.05,33.64,197900,0
+GTY.US,D,20230530,000000,33.75,34,33.57,33.81,176854,0
+GTY.US,D,20230531,000000,33.85,34.5,33.77,34.27,796402,0
+GTY.US,D,20230601,000000,34.22,34.335,33.52,33.77,229901,0
+GTY.US,D,20230602,000000,34.08,34.6,33.9745,34.47,210695,0
+GTY.US,D,20230605,000000,34.24,34.44,33.76,34.2,208312,0
+GTY.US,D,20230606,000000,34.26,34.68,33.96,34.54,207133,0
+GTY.US,D,20230607,000000,34.66,35.53,34.63,35.52,290242,0
+GTY.US,D,20230608,000000,35.33,35.56,34.94,35.22,367544,0
+GTY.US,D,20230609,000000,35.2,35.2,34.63,34.9,149160,0
+GTY.US,D,20230612,000000,34.79,35,34.375,34.61,191306,0
+GTY.US,D,20230613,000000,34.51,35.155,34.39,34.99,510764,0
+GTY.US,D,20230614,000000,35.06,35.53,34.91,35.02,446260,0
+GTY.US,D,20230615,000000,34.91,35.14,34.54,35.14,390580,0
+GTY.US,D,20230616,000000,35.29,35.36,34.6327,34.99,1091618,0
+GTY.US,D,20230620,000000,34.89,34.95,34.385,34.52,488106,0
+GTY.US,D,20230621,000000,34.01,34.01,32.91,33.48,440820,0
+GTY.US,D,20230622,000000,33.57,33.57,32.96,33.12,283995,0
+GTY.US,D,20230623,000000,32.9,33.38,32.65,33,969013,0
+GTY.US,D,20230626,000000,33,33.49,32.71,33.38,299212,0
+GTY.US,D,20230627,000000,33.48,33.74,33.32,33.52,408933,0
+GTY.US,D,20230628,000000,33.4,33.7,33.15,33.69,275355,0
+GTY.US,D,20230629,000000,33.57,34.27,33.525,34.23,221765,0
+GTY.US,D,20230630,000000,34.4,34.52,33.36,33.82,784424,0
+GTY.US,D,20230703,000000,33.75,34.245,33.69,34.09,175539,0
+GTY.US,D,20230705,000000,34,34.37,33.77,33.79,301315,0
+GTY.US,D,20230706,000000,33.47,33.47,32.83,33.11,345230,0
+GTY.US,D,20230707,000000,32.97,33.115,32.57,32.59,374414,0
+GTY.US,D,20230710,000000,32.48,32.59,32.15,32.44,368223,0
+GTY.US,D,20230711,000000,32.53,33.24,32.31,33.23,311635,0
+GTY.US,D,20230712,000000,33.61,34.0706,33.425,33.61,289520,0
+GTY.US,D,20230713,000000,33.56,33.645,32.91,33.1,243333,0
+GTY.US,D,20230714,000000,32.99,33.13,32.66,33.03,247151,0
+GTY.US,D,20230717,000000,32.9,33.13,32.773,32.98,237636,0
+GTY.US,D,20230718,000000,32.99,33.28,32.9,33,219723,0
+GTY.US,D,20230719,000000,33.04,33.335,32.94,33.09,201669,0
+GTY.US,D,20230720,000000,33.18,33.68,32.81,33.67,282040,0
+GTY.US,D,20230721,000000,33.82,33.9,33.44,33.58,236753,0
+GTY.US,D,20230724,000000,33.72,33.955,33.53,33.9,235911,0
+GTY.US,D,20230725,000000,33.8,34.04,33.64,34.03,218499,0
+GTY.US,D,20230726,000000,34.1,34.25,33.915,34.16,198180,0
+GTY.US,D,20230727,000000,33.49,34.38,32.59,32.72,331933,0
+GTY.US,D,20230728,000000,33.08,33.439,32.04,32.18,233097,0
+GTY.US,D,20230731,000000,32.13,32.51,31.9,32.32,644362,0
+GTY.US,D,20230801,000000,32.42,32.565,31.845,32.18,240859,0
+GTY.US,D,20230802,000000,32.03,32.5,31.805,32.04,299069,0
+GTY.US,D,20230803,000000,32.04,32.04,31.11,31.22,359175,0
+GTY.US,D,20230804,000000,31.1,31.82,30.96,31.33,368985,0
+GTY.US,D,20230807,000000,31.31,31.86,31.225,31.7,238538,0
+GTY.US,D,20230808,000000,31.57,31.7,31.305,31.49,172342,0
+GTY.US,D,20230809,000000,31.33,31.545,31.195,31.3,340770,0
+GTY.US,D,20230810,000000,31.28,31.585,30.92,30.93,416010,0
+GTY.US,D,20230811,000000,30.95,31.17,30.79,31.16,437945,0
+GTY.US,D,20230814,000000,31.1,31.15,30.76,30.99,368708,0
+GTY.US,D,20230815,000000,30.75,30.89,30.59,30.62,153056,0
+GTY.US,D,20230816,000000,30.68,30.82,30.49,30.5,144796,0
+GTY.US,D,20230817,000000,30.5,30.71,30.09,30.11,415799,0
+GTY.US,D,20230818,000000,29.92,30.42,29.92,30.23,496540,0
+GTY.US,D,20230821,000000,30.13,30.21,29.82,29.92,246663,0
+GTY.US,D,20230822,000000,30.05,30.295,29.97,30.15,206569,0
+GTY.US,D,20230823,000000,30.32,30.69,30.09,30.61,268102,0
+GTY.US,D,20230824,000000,30.59,30.78,30.01,30.12,357287,0
+GTY.US,D,20230825,000000,30.3,30.485,30.01,30.19,208877,0
+GTY.US,D,20230828,000000,30.28,30.61,29.97,30.04,256653,0
+GTY.US,D,20230829,000000,30.01,30.06,29.78,29.99,145557,0
+GTY.US,D,20230830,000000,30.03,30.27,29.9,30.16,145731,0
+GTY.US,D,20230831,000000,30.15,30.25,29.85,30.02,442850,0
+GTY.US,D,20230901,000000,30.06,30.29,30.06,30.18,166925,0
+GTY.US,D,20230905,000000,29.97,30.18,29.79,30.06,216493,0
+GTY.US,D,20230906,000000,30.15,30.205,29.89,30.12,137567,0
+GTY.US,D,20230907,000000,30.1,30.52,30.03,30.25,198364,0
+GTY.US,D,20230908,000000,30.19,30.255,29.81,30.03,219354,0
+GTY.US,D,20230911,000000,30.06,30.22,29.76,30.16,240289,0
+GTY.US,D,20230912,000000,30.07,30.1802,29.77,29.89,170966,0
+GTY.US,D,20230913,000000,29.85,30.08,29.8,29.95,313107,0
+GTY.US,D,20230914,000000,30.13,30.48,30.06,30.38,316012,0
+GTY.US,D,20230915,000000,30.32,30.36,29.48,29.67,886768,0
+GTY.US,D,20230918,000000,29.74,29.9,29.38,29.76,294426,0
+GTY.US,D,20230919,000000,29.71,29.99,29.54,29.73,157092,0
+GTY.US,D,20230920,000000,29.86,30.1022,29.58,29.6,367441,0
+GTY.US,D,20230921,000000,29.5,29.5,28.92,28.93,216690,0
+GTY.US,D,20230922,000000,28.87,29.05,28.68,28.73,413360,0
+GTY.US,D,20230925,000000,28.69,28.7944,28.3,28.67,229772,0
+GTY.US,D,20230926,000000,28.47,28.6,27.85,27.94,259960,0
+GTY.US,D,20230927,000000,27.6,27.82,27.2708,27.35,241577,0
+GTY.US,D,20230928,000000,27.35,27.72,27.25,27.63,515409,0
+GTY.US,D,20230929,000000,27.92,28.005,27.5476,27.73,428984,0
+GTY.US,D,20231002,000000,27.66,27.85,26.8382,27.05,532966,0
+GTY.US,D,20231003,000000,26.97,27.065,26.85,26.9,424350,0
+GTY.US,D,20231004,000000,26.97,27.33,26.81,27.32,239680,0
+GTY.US,D,20231005,000000,27.22,27.55,27.22,27.35,243695,0
+GTY.US,D,20231006,000000,27.14,27.51,26.78,27.39,298486,0
+GTY.US,D,20231009,000000,27.24,28.05,27.24,27.84,203269,0
+GTY.US,D,20231010,000000,27.61,27.81,27.36,27.68,170360,0
+GTY.US,D,20231011,000000,27.87,28.02,27.67,27.74,291624,0
+GTY.US,D,20231012,000000,27.69,27.69,27.07,27.21,301534,0
+GTY.US,D,20231013,000000,27.35,27.42,26.9,27.04,260406,0
+GTY.US,D,20231016,000000,27.27,27.6,27.085,27.55,401438,0
+GTY.US,D,20231017,000000,27.4,28.1,27.4,27.79,351887,0
+GTY.US,D,20231018,000000,27.62,27.7,27.39,27.49,205322,0
+GTY.US,D,20231019,000000,27.19,27.45,26.49,26.49,519459,0
+GTY.US,D,20231020,000000,26.63,26.84,26.23,26.56,505319,0
+GTY.US,D,20231023,000000,26.47,26.885,26.36,26.46,316850,0
+GTY.US,D,20231024,000000,26.62,26.69,26.3009,26.55,172624,0
+GTY.US,D,20231025,000000,26.81,26.85,26.48,26.49,242206,0
+GTY.US,D,20231026,000000,26.39,27.43,26.3,26.94,511889,0
+GTY.US,D,20231027,000000,26.9,26.92,26.19,26.29,237603,0
+GTY.US,D,20231030,000000,26.46,26.55,25.95,26.28,299367,0
+GTY.US,D,20231031,000000,26.43,26.65,26.13,26.62,442635,0
+GTY.US,D,20231101,000000,26.67,27.35,26.47,27.31,362539,0
+GTY.US,D,20231102,000000,27.72,28.1,27.63,27.98,262109,0
+GTY.US,D,20231103,000000,28.46,28.57,28.19,28.21,367733,0
+GTY.US,D,20231106,000000,28.05,28.23,27.81,28.15,338128,0
+GTY.US,D,20231107,000000,28.11,28.3,27.66,27.77,238695,0
+GTY.US,D,20231108,000000,27.69,27.92,27.57,27.82,322935,0
+GTY.US,D,20231109,000000,27.78,27.78,27.33,27.44,291050,0
+GTY.US,D,20231110,000000,27.68,27.835,27.39,27.79,323359,0
+GTY.US,D,20231113,000000,27.55,27.86,27.491,27.79,452011,0
+GTY.US,D,20231114,000000,28.65,29.06,28.48,28.72,519111,0
+GTY.US,D,20231115,000000,28.66,28.955,28.55,28.56,321646,0
+GTY.US,D,20231116,000000,28.65,28.76,28.3801,28.6,444302,0
+GTY.US,D,20231117,000000,28.85,28.95,28.67,28.77,373917,0
+GTY.US,D,20231120,000000,28.79,29.095,28.54,29.06,332250,0
+GTY.US,D,20231121,000000,28.93,29.065,28.69,29,175321,0
+GTY.US,D,20231122,000000,29.31,29.31,28.9,29.07,149400,0
+GTY.US,D,20231124,000000,29.11,29.37,28.93,29.28,147227,0
+GTY.US,D,20231127,000000,29.26,29.55,29.15,29.4,290565,0
+GTY.US,D,20231128,000000,29.25,29.39,29.06,29.15,271486,0
+GTY.US,D,20231129,000000,29.33,29.54,28.865,28.96,235743,0
+GTY.US,D,20231130,000000,28.97,29.47,28.91,29.43,621154,0
+GTY.US,D,20231201,000000,29.38,30.1,29.28,30.09,431565,0
+GTY.US,D,20231204,000000,30.12,30.55,30.08,30.48,382585,0
+GTY.US,D,20231205,000000,30.43,30.62,30.16,30.52,454797,0
+GTY.US,D,20231206,000000,30.77,30.94,30.255,30.34,341653,0
+GTY.US,D,20231207,000000,30.29,30.73,29.98,30,999192,0
+GTY.US,D,20231208,000000,29.87,30.11,28.91,28.94,633867,0
+GTY.US,D,20231211,000000,28.87,28.96,28.45,28.81,725360,0
+GTY.US,D,20231212,000000,28.85,29.0509,28.683,28.87,365611,0
+GTY.US,D,20231213,000000,28.84,29.83,28.7,29.49,886013,0
+GTY.US,D,20231214,000000,30.01,30.17,28.95,29.19,702303,0
+GTY.US,D,20231215,000000,28.98,29.41,28.84,28.84,1706474,0
+GTY.US,D,20231218,000000,29.1,29.18,28.73,29.11,427316,0
+GTY.US,D,20231219,000000,29.26,29.5708,29.16,29.48,412206,0
+GTY.US,D,20231220,000000,29.53,30.07,29.41,29.45,616752,0
+GTY.US,D,20231221,000000,29.63,29.71,29.37,29.6,311444,0
+GTY.US,D,20231222,000000,29.8,30.08,29.68,29.8,426247,0
+GTY.US,D,20231226,000000,29.84,30.16,29.735,30.06,340236,0
+GTY.US,D,20231227,000000,29.74,29.74,29.42,29.54,260648,0
+GTY.US,D,20231228,000000,29.41,29.59,29.41,29.58,330270,0
+GTY.US,D,20231229,000000,29.45,29.55,29.17,29.22,277733,0
+GTY.US,D,20240102,000000,29.16,29.52,29.1,29.41,248862,0
+GTY.US,D,20240103,000000,29.43,29.43,28.8,28.83,254495,0
+GTY.US,D,20240104,000000,28.81,29.21,28.735,28.95,272047,0
+GTY.US,D,20240105,000000,28.73,29.09,28.71,29.02,206240,0
+GTY.US,D,20240108,000000,29.12,29.78,29.05,29.58,247530,0
+GTY.US,D,20240109,000000,29.29,29.65,29.17,29.27,203439,0
+GTY.US,D,20240110,000000,29.29,29.73,29.08,29.16,313958,0
+GTY.US,D,20240111,000000,29,29.0264,28.53,28.77,322697,0
+GTY.US,D,20240112,000000,29.1,29.1,28.65,28.81,205148,0
+GTY.US,D,20240116,000000,28.68,28.74,28.22,28.24,219174,0
+GTY.US,D,20240117,000000,27.97,28.2,27.37,27.64,282095,0
+GTY.US,D,20240118,000000,27.69,27.84,27.16,27.37,218118,0
+GTY.US,D,20240119,000000,27.5,28,27.12,27.86,293978,0
+GTY.US,D,20240122,000000,28.01,28.55,28.01,28.12,305730,0
+GTY.US,D,20240123,000000,28.32,28.33,27.74,27.86,139354,0
+GTY.US,D,20240124,000000,28.18,28.22,27.37,27.48,220611,0
+GTY.US,D,20240125,000000,27.9,28.08,27.7,27.78,217240,0
+GTY.US,D,20240126,000000,28,28.05,27.76,27.78,258805,0
+GTY.US,D,20240129,000000,27.75,28.32,27.63,28.24,378999,0
+GTY.US,D,20240130,000000,28.12,28.195,27.745,27.89,225534,0
+GTY.US,D,20240131,000000,27.88,28.23,27.59,27.66,620232,0
+GTY.US,D,20240201,000000,27.61,27.99,27.4,27.99,270804,0
+GTY.US,D,20240202,000000,27.64,27.64,27.075,27.33,250235,0
+GTY.US,D,20240205,000000,27,27.25,26.71,27.04,280429,0
+GTY.US,D,20240206,000000,27,27.39,26.95,27.07,223533,0
+GTY.US,D,20240207,000000,26.99,26.99,26.7096,26.84,287227,0
+GTY.US,D,20240208,000000,26.93,27.42,26.76,27.25,671860,0
+GTY.US,D,20240209,000000,27.19,27.3199,26.83,27.15,264922,0
+GTY.US,D,20240212,000000,27.25,27.41,27.18,27.24,242914,0
+GTY.US,D,20240213,000000,26.75,27.17,26.43,27.1,446945,0
+GTY.US,D,20240214,000000,27.19,27.27,26.62,26.86,507116,0
+GTY.US,D,20240215,000000,27.35,28,26.69,27.51,411039,0
+GTY.US,D,20240216,000000,27.03,27.445,27.03,27.12,243989,0
+GTY.US,D,20240220,000000,27.11,27.42,27.11,27.37,319071,0
+GTY.US,D,20240221,000000,27.52,27.58,27.12,27.2,261528,0
+GTY.US,D,20240222,000000,27.17,27.21,26.69,26.73,309706,0
+GTY.US,D,20240223,000000,26.73,26.99,26.65,26.77,217211,0
+GTY.US,D,20240226,000000,26.68,26.764,26.09,26.09,287638,0
+GTY.US,D,20240227,000000,26.25,26.41,26.12,26.18,196112,0
+GTY.US,D,20240228,000000,26.04,26.39,25.9,26.26,188813,0
+GTY.US,D,20240229,000000,26.47,26.59,26.2,26.36,407663,0
+GTY.US,D,20240301,000000,26.27,26.55,25.99,26.55,175451,0
+GTY.US,D,20240304,000000,26.54,27.08,26.4879,27.07,152094,0
+GTY.US,D,20240305,000000,27.1,27.16,26.8,26.93,190820,0
+GTY.US,D,20240306,000000,27.18,27.275,26.93,27.19,168810,0
+GTY.US,D,20240307,000000,27.38,27.46,26.95,27.15,179976,0
+GTY.US,D,20240308,000000,27.33,27.5502,27.16,27.22,238820,0
+GTY.US,D,20240311,000000,27.25,27.49,27.22,27.37,175638,0
+GTY.US,D,20240312,000000,27.3,27.33,27.045,27.27,154423,0
+GTY.US,D,20240313,000000,27.18,27.43,27.04,27.1,550987,0
+GTY.US,D,20240314,000000,27.01,27.01,26.29,26.52,412994,0
+GTY.US,D,20240315,000000,26.33,27.28,26.33,27.15,782646,0
+GTY.US,D,20240318,000000,26.99,27.13,26.75,26.81,209140,0
+GTY.US,D,20240319,000000,26.84,27.07,26.66,26.99,203855,0
+GTY.US,D,20240320,000000,26.81,27.15,26.81,27.07,219956,0
+GTY.US,D,20240321,000000,27.13,27.36,27.065,27.35,211168,0
+GTY.US,D,20240322,000000,27.53,27.53,26.49,26.53,255293,0
+GTY.US,D,20240325,000000,26.68,26.9,26.52,26.78,288884,0
+GTY.US,D,20240326,000000,26.84,26.92,26.58,26.82,296734,0
+GTY.US,D,20240327,000000,26.48,26.93,26.48,26.83,336137,0
+GTY.US,D,20240328,000000,26.94,27.41,26.84,27.35,452279,0
+GTY.US,D,20240401,000000,27.38,27.38,26.92,27.33,330056,0
+GTY.US,D,20240402,000000,27.08,27.1197,26.6,26.8,246837,0
+GTY.US,D,20240403,000000,26.67,26.81,26.5006,26.76,174106,0
+GTY.US,D,20240404,000000,26.95,27.04,26.71,26.83,223381,0
+GTY.US,D,20240405,000000,26.69,26.85,26.47,26.7,273820,0
+GTY.US,D,20240408,000000,26.78,27.03,26.7,26.98,169936,0
+GTY.US,D,20240409,000000,27.04,27.54,27.015,27.53,247821,0
+GTY.US,D,20240410,000000,26.88,26.88,26.12,26.46,257503,0
+GTY.US,D,20240411,000000,26.61,26.68,26.41,26.56,209249,0
+GTY.US,D,20240412,000000,26.54,26.69,26.38,26.49,188824,0
+GTY.US,D,20240415,000000,26.5,26.72,26.27,26.61,389903,0
+GTY.US,D,20240416,000000,26.52,26.52,26.09,26.11,191064,0
+GTY.US,D,20240417,000000,26.22,26.29,26.02,26.13,172486,0
+GTY.US,D,20240418,000000,26.25,26.58,26.235,26.5,212914,0
+GTY.US,D,20240419,000000,26.52,27.01,26.52,26.99,207042,0
+GTY.US,D,20240422,000000,26.99,27.27,26.86,27.22,183820,0
+GTY.US,D,20240423,000000,27.16,27.49,27.15,27.43,175551,0
+GTY.US,D,20240424,000000,27.22,27.43,27.16,27.38,313676,0
+GTY.US,D,20240425,000000,27.25,27.32,27.03,27.04,184113,0
+GTY.US,D,20240426,000000,27.18,27.35,26.64,26.92,228185,0
+GTY.US,D,20240429,000000,27.14,27.4522,27.08,27.09,165334,0
+GTY.US,D,20240430,000000,26.98,27.31,26.9,27.1,354133,0
+GTY.US,D,20240501,000000,27.06,27.58,27.06,27.29,211769,0
+GTY.US,D,20240502,000000,27.51,27.92,27.4,27.65,285448,0
+GTY.US,D,20240503,000000,27.87,27.93,27.455,27.65,184065,0
+GTY.US,D,20240506,000000,27.87,27.87,27.64,27.76,146077,0
+GTY.US,D,20240507,000000,27.92,28.22,27.86,28.02,206241,0
+GTY.US,D,20240508,000000,27.95,27.98,27.75,27.95,180047,0
+GTY.US,D,20240509,000000,28.02,28.22,27.8501,28.14,137286,0
+GTY.US,D,20240510,000000,28.23,28.3,27.94,27.95,196254,0
+GTY.US,D,20240513,000000,28.15,28.15,27.89,27.98,196608,0
+GTY.US,D,20240514,000000,28.25,28.2999,27.925,28.07,141510,0
+GTY.US,D,20240515,000000,28.37,28.45,28.185,28.25,137651,0
+GTY.US,D,20240516,000000,28,28.49,28,28.47,180040,0
+GTY.US,D,20240517,000000,28.5,28.5,28.23,28.45,160818,0
+GTY.US,D,20240520,000000,28.35,28.665,28.35,28.45,193458,0
+GTY.US,D,20240521,000000,28.45,28.538,28.24,28.24,344263,0
+GTY.US,D,20240522,000000,28.19,28.36,28.01,28.09,188899,0
+GTY.US,D,20240523,000000,27.98,27.98,27.21,27.32,233432,0
+GTY.US,D,20240524,000000,27.48,27.58,27.222,27.32,167437,0
+GTY.US,D,20240528,000000,27.46,27.53,26.92,26.95,201615,0
+GTY.US,D,20240529,000000,26.72,26.72,26.53,26.61,150441,0
+GTY.US,D,20240530,000000,26.83,27.27,26.81,27.25,174399,0
+GTY.US,D,20240531,000000,27.31,27.72,27.165,27.61,644654,0
+GTY.US,D,20240603,000000,27.68,27.69,27.27,27.33,333790,0
+GTY.US,D,20240604,000000,27.2,27.74,27.2,27.58,223579,0
+GTY.US,D,20240605,000000,27.61,27.61,27.36,27.41,148269,0
+GTY.US,D,20240606,000000,27.27,27.62,27.12,27.52,151047,0
+GTY.US,D,20240607,000000,27.4,27.44,27.1,27.28,175583,0
+GTY.US,D,20240610,000000,27.06,27.27,26.68,27.06,184464,0
+GTY.US,D,20240611,000000,26.86,26.88,26.445,26.51,310628,0
+GTY.US,D,20240612,000000,27.05,27.35,26.54,26.59,232672,0
+GTY.US,D,20240613,000000,26.51,26.88,26.51,26.8,197801,0
+GTY.US,D,20240614,000000,26.61,26.79,26.54,26.77,202507,0
+GTY.US,D,20240617,000000,26.64,26.9,26.56,26.68,171416,0
+GTY.US,D,20240618,000000,26.69,26.89,26.52,26.56,277600,0
+GTY.US,D,20240620,000000,26.49,26.72,26.25,26.46,276156,0
+GTY.US,D,20240621,000000,26.54,26.63,26.3,26.42,709131,0
+GTY.US,D,20240624,000000,26.45,26.99,26.43,26.84,254134,0
+GTY.US,D,20240625,000000,26.79,26.84,26.48,26.48,161522,0
+GTY.US,D,20240626,000000,26.32,26.4665,26.1101,26.23,286705,0
+GTY.US,D,20240627,000000,25.8,26.33,25.7,26.31,328969,0
+GTY.US,D,20240628,000000,26.43,26.67,26.17,26.66,788722,0
+GTY.US,D,20240701,000000,26.58,26.68,26.19,26.57,260305,0
+GTY.US,D,20240702,000000,26.69,26.76,26.4,26.58,205474,0
+GTY.US,D,20240703,000000,26.54,26.85,26.5,26.71,133630,0
+GTY.US,D,20240705,000000,26.61,26.74,26.5077,26.58,156867,0
+GTY.US,D,20240708,000000,26.65,27.2,26.65,26.81,233593,0
+GTY.US,D,20240709,000000,26.73,26.88,26.48,26.88,268604,0
+GTY.US,D,20240710,000000,27.09,27.29,26.97,27.28,278939,0
+GTY.US,D,20240711,000000,27.83,28.5,27.7662,28.28,370736,0
+GTY.US,D,20240712,000000,28.55,28.98,28.45,28.86,319800,0
+GTY.US,D,20240715,000000,29,29.53,28.86,29.33,269158,0
+GTY.US,D,20240716,000000,29.62,29.82,29.11,29.8,463738,0
+GTY.US,D,20240717,000000,29.78,30.55,29.78,30.44,291426,0
+GTY.US,D,20240718,000000,30.28,31.09,30.28,30.57,344710,0
+GTY.US,D,20240719,000000,30.64,30.74,30.06,30.43,388921,0
+GTY.US,D,20240722,000000,30.43,31.05,30,30.88,365056,0
+GTY.US,D,20240723,000000,30.89,31.44,30.65,31.23,313648,0
+GTY.US,D,20240724,000000,31.23,31.5,30.66,30.73,264856,0
+GTY.US,D,20240725,000000,31.52,32.33,31.02,31.77,526958,0
+GTY.US,D,20240726,000000,31.98,32.19,31.31,31.68,317989,0
+GTY.US,D,20240729,000000,31.76,31.76,31.25,31.51,215062,0
+GTY.US,D,20240730,000000,30.15,30.26,29.38,30.1,3233227,0
+GTY.US,D,20240731,000000,29.92,30.175,29.52,29.62,1061256,0
+GTY.US,D,20240801,000000,29.75,30.5,29.59,30.36,821579,0
+GTY.US,D,20240802,000000,30.12,31.13,30.11,30.84,674652,0
+GTY.US,D,20240805,000000,30.06,30.545,29.6,29.99,536806,0
+GTY.US,D,20240806,000000,29.96,31,29.76,30.48,557706,0
+GTY.US,D,20240807,000000,30.58,30.69,29.81,29.99,476878,0
+GTY.US,D,20240808,000000,30.04,30.18,29.68,30.11,236486,0
+GTY.US,D,20240809,000000,30.25,30.38,29.97,30.36,244341,0
+GTY.US,D,20240812,000000,30.35,30.4,29.96,30.3,410282,0
+GTY.US,D,20240813,000000,30.49,30.78,30.18,30.6,216650,0
+GTY.US,D,20240814,000000,30.72,30.7699,30.37,30.47,130663,0
+GTY.US,D,20240815,000000,30.72,30.815,30.35,30.5,132169,0
+GTY.US,D,20240816,000000,30.51,30.725,30.36,30.56,144383,0
+GTY.US,D,20240819,000000,30.58,30.92,30.4732,30.9,117119,0
+GTY.US,D,20240820,000000,30.77,30.8449,30.56,30.61,120485,0
+GTY.US,D,20240821,000000,30.67,30.86,30.58,30.81,125294,0
+GTY.US,D,20240822,000000,30.86,30.89,30.55,30.84,218055,0
+GTY.US,D,20240823,000000,31,31.69,30.85,31.55,375144,0
+GTY.US,D,20240826,000000,31.82,32.26,31.555,31.76,425074,0
+GTY.US,D,20240827,000000,31.59,32,31.36,31.86,165312,0
+GTY.US,D,20240828,000000,31.91,32.1,31.55,31.64,214410,0
+GTY.US,D,20240829,000000,31.66,31.755,31.35,31.58,202505,0
+GTY.US,D,20240830,000000,31.71,31.89,31.56,31.78,210126,0
+GTY.US,D,20240903,000000,31.6,31.915,31.56,31.78,182409,0
+GTY.US,D,20240904,000000,31.92,32.19,31.65,31.77,189142,0
+GTY.US,D,20240905,000000,31.93,32.05,31.62,31.7,161756,0
+GTY.US,D,20240906,000000,31.82,31.82,31.36,31.66,157846,0
+GTY.US,D,20240909,000000,31.55,31.855,31.31,31.66,234599,0
+GTY.US,D,20240910,000000,31.74,31.84,31.59,31.75,141256,0
+GTY.US,D,20240911,000000,31.49,31.62,31.215,31.51,169702,0
+GTY.US,D,20240912,000000,31.67,31.89,31.47,31.84,126343,0
+GTY.US,D,20240913,000000,32.12,32.38,31.955,32.37,142512,0
+GTY.US,D,20240916,000000,32.49,32.68,32.32,32.57,165397,0
+GTY.US,D,20240917,000000,32.61,32.8106,32.35,32.41,271458,0
+GTY.US,D,20240918,000000,32.33,32.87,32.1563,32.36,190157,0
+GTY.US,D,20240919,000000,32.48,32.48,31.7461,32.26,346586,0
+GTY.US,D,20240920,000000,32.06,32.38,31.96,31.98,1092006,0
+GTY.US,D,20240923,000000,32.16,32.44,31.975,32.1,190138,0
+GTY.US,D,20240924,000000,32.16,32.29,31.9,31.9,337604,0
+GTY.US,D,20240925,000000,31.99,32.11,31.79,31.99,275464,0
+GTY.US,D,20240926,000000,31.5,31.65,31.37,31.58,302323,0
+GTY.US,D,20240927,000000,31.8,32.08,31.59,31.6,308236,0
+GTY.US,D,20240930,000000,31.575,32.09,31.54,31.81,533118,0
+GTY.US,D,20241001,000000,31.88,31.9,31.53,31.74,226358,0
+GTY.US,D,20241002,000000,31.56,31.655,31.265,31.46,204348,0
+GTY.US,D,20241003,000000,31.11,31.38,31.0514,31.29,206596,0
+GTY.US,D,20241004,000000,31.02,31.21,30.68,31.11,262756,0
+GTY.US,D,20241007,000000,30.94,31.15,30.79,31.05,250631,0
+GTY.US,D,20241008,000000,31.21,31.21,30.825,30.93,191148,0
+GTY.US,D,20241009,000000,30.95,31.075,30.83,31,186305,0
+GTY.US,D,20241010,000000,30.84,30.96,30.62,30.83,283845,0
+GTY.US,D,20241011,000000,30.94,31.14,30.81,30.97,153077,0
+GTY.US,D,20241014,000000,30.96,31.26,30.865,31.18,142507,0
+GTY.US,D,20241015,000000,31.24,31.68,31.18,31.36,319627,0
+GTY.US,D,20241016,000000,31.49,32,31.4001,31.86,156097,0
+GTY.US,D,20241017,000000,31.73,31.85,31.57,31.66,152070,0
+GTY.US,D,20241018,000000,31.71,31.89,31.55,31.82,231790,0
+GTY.US,D,20241021,000000,32.49,32.64,32.05,32.15,387078,0
+GTY.US,D,20241022,000000,32.1,32.495,32.1,32.19,391486,0
+GTY.US,D,20241023,000000,32.8,32.8,32.24,32.26,256308,0
+GTY.US,D,20241024,000000,32.73,33.2308,32.2,32.62,281829,0
+GTY.US,D,20241025,000000,32.7,32.7,32.21,32.22,153034,0
+GTY.US,D,20241028,000000,32.31,32.58,32.31,32.52,222647,0
+GTY.US,D,20241029,000000,32.32,32.62,32.06,32.1,141466,0
+GTY.US,D,20241030,000000,32.03,32.39,31.85,31.91,148628,0
+GTY.US,D,20241031,000000,31.9,31.955208,31.36,31.39,211995,0
+GTY.US,D,20241101,000000,31.55,31.695,31.33,31.39,164658,0
+GTY.US,D,20241104,000000,31.39,31.81,31.385,31.45,179592,0
+GTY.US,D,20241105,000000,31.34,31.59,31.234,31.51,146662,0
+GTY.US,D,20241106,000000,31.99,32.19,31.32,31.35,430770,0
+GTY.US,D,20241107,000000,31.46,31.575,31.16,31.3,307323,0
+GTY.US,D,20241108,000000,31.45,31.99,31.42,31.99,375373,0
+GTY.US,D,20241111,000000,32.22,32.65,32.03,32.27,270481,0
+GTY.US,D,20241112,000000,32.0651,32.52,31.95,31.97,192854,0
+GTY.US,D,20241113,000000,32.125,32.3599,31.67,31.71,305436,0
+GTY.US,D,20241114,000000,31.856,31.856,31.24,31.3,365176,0
+GTY.US,D,20241115,000000,31.38,31.7,31.29,31.53,202218,0
+GTY.US,D,20241118,000000,31.585,32.0085,31.46,31.91,161250,0
+GTY.US,D,20241119,000000,31.695,32.84,31.635,32.81,248364,0
+GTY.US,D,20241120,000000,32.69,32.875,32.37,32.7,316475,0
+GTY.US,D,20241121,000000,32.7,33.09,32.67,32.7,209872,0
+GTY.US,D,20241122,000000,32.885,32.98,32.5,32.55,154340,0
+GTY.US,D,20241125,000000,32.735,33.025,32.62,32.87,324124,0
+GTY.US,D,20241126,000000,32.71,32.87,32.53,32.55,159696,0
+GTY.US,D,20241127,000000,32.8,33.475,32.73,33.31,464539,0
+GTY.US,D,20241129,000000,33.5715,33.845,32.86,32.88,194478,0
+GTY.US,D,20241202,000000,32.96,32.97,32.55,32.67,206688,0
+GTY.US,D,20241203,000000,32.61,32.7,32.135,32.31,128356,0
+GTY.US,D,20241204,000000,32.31,32.51,32.15,32.43,118274,0
+GTY.US,D,20241205,000000,32.33,32.37,31.8749,32.04,145144,0
+GTY.US,D,20241206,000000,32.4578,32.4578,31.93,32.11,174618,0
+GTY.US,D,20241209,000000,32.3,32.559,32.225,32.31,254040,0
+GTY.US,D,20241210,000000,32.25,32.535,32.085,32.35,228143,0
+GTY.US,D,20241211,000000,32.36,32.6395,32.18,32.28,275675,0
+GTY.US,D,20241212,000000,32.0705,32.6,32.0705,32.2,187990,0
+GTY.US,D,20241213,000000,32.05,32.16,31.815,32.06,235316,0
+GTY.US,D,20241216,000000,32.3,32.32,31.91,32.04,211488,0
+GTY.US,D,20241217,000000,32.16,32.435,32.065,32.14,313186,0
+GTY.US,D,20241218,000000,32.25,32.5,31.12,31.19,276626,0
+GTY.US,D,20241219,000000,31.19,31.5,30.22,30.26,313807,0
+GTY.US,D,20241220,000000,30.19,31.0688,30.19,30.55,1130940,0
+GTY.US,D,20241223,000000,30.625,30.625,30.01,30.39,265068,0
+GTY.US,D,20241224,000000,30.3,30.75,30.2461,30.75,129870,0
+GTY.US,D,20241226,000000,30.12,30.44,30.12,30.26,173344,0
+GTY.US,D,20241227,000000,30.0182,30.37,29.69,29.81,262245,0
+GTY.US,D,20241230,000000,29.795,30.02,29.42,29.93,331963,0
+GTY.US,D,20241231,000000,30.03,30.49,29.95,30.13,550254,0
+GTY.US,D,20250102,000000,30.01,30.2,29.445,29.58,251471,0
+GTY.US,D,20250103,000000,29.8222,29.97,29.6001,29.97,331478,0
+GTY.US,D,20250106,000000,30,30.135,29.6,29.64,319913,0
+GTY.US,D,20250107,000000,29.9393,29.9393,29.3,29.5,416700,0
+GTY.US,D,20250108,000000,29.33,29.57,29.08,29.54,282851,0
+GTY.US,D,20250110,000000,29,29.17,28.7,29.11,375876,0
+GTY.US,D,20250113,000000,29.13,29.91,29.0312,29.81,401231,0
+GTY.US,D,20250114,000000,29.99,30.25,29.86,30.22,231830,0
+GTY.US,D,20250115,000000,30.99,30.99,30.24,30.44,304522,0
+GTY.US,D,20250116,000000,30.59,31.19,30.41,31,311387,0
+GTY.US,D,20250117,000000,31.154,31.61,30.73,30.79,363077,0
+GTY.US,D,20250121,000000,31.1,31.34,31.0518,31.29,223046,0
+GTY.US,D,20250122,000000,31.09,31.11,30.39,30.5,286469,0
+GTY.US,D,20250123,000000,30.63,30.63,30.15,30.34,423495,0
+GTY.US,D,20250124,000000,30.04,30.69,30.04,30.53,300746,0
+GTY.US,D,20250127,000000,30.8,31.7487,30.72,31.28,633597,0
+GTY.US,D,20250128,000000,31.24,31.55,30.92,31,349927,0
+GTY.US,D,20250129,000000,30.93,31.16,30.195,30.37,320476,0
+GTY.US,D,20250130,000000,30.675,31.175,30.505,31.04,396040,0
+GTY.US,D,20250131,000000,30.7079,31.24,30.7079,31.01,296840,0
+GTY.US,D,20250203,000000,30.655,31.09,30.575,30.92,284867,0
+GTY.US,D,20250204,000000,30.78,30.9941,30.47,30.94,572617,0
+GTY.US,D,20250205,000000,31.2,31.5,30.8908,31.38,220047,0
+GTY.US,D,20250206,000000,31.575,31.575,31.084,31.27,216778,0
+GTY.US,D,20250207,000000,31.3,31.38,30.95,31.13,222741,0
+GTY.US,D,20250210,000000,31.1,31.14,30.81,30.99,175944,0
+GTY.US,D,20250211,000000,30.93,30.935,30.58,30.76,399645,0
+GTY.US,D,20250212,000000,30.29,30.47,29.82,30.12,593474,0
+GTY.US,D,20250213,000000,30.205,31.1,29.3,30.95,516850,0
+GTY.US,D,20250214,000000,31.1366,31.1366,30.3,30.3,283284,0
+GTY.US,D,20250218,000000,30.36,30.67,30.0286,30.35,261143,0
+GTY.US,D,20250219,000000,30.23,30.47,30.05,30.16,397334,0
+GTY.US,D,20250220,000000,30.0201,30.41,30.0201,30.22,293994,0
+GTY.US,D,20250221,000000,30.46,30.535,30.1586,30.4,306960,0
+GTY.US,D,20250224,000000,30.41,30.97,30.26,30.72,347304,0
+GTY.US,D,20250225,000000,30.705,31.53,30.65,31.38,306159,0
+GTY.US,D,20250226,000000,31.26,31.52,31.01,31.17,187968,0
+GTY.US,D,20250227,000000,31.01,31.46,31,31.19,395474,0
+GTY.US,D,20250228,000000,31.385,31.63,31.27,31.4,405499,0
+GTY.US,D,20250303,000000,31.425,31.5775,31.09,31.24,275458,0
+GTY.US,D,20250304,000000,31.255,31.74,31.04,31.04,312285,0
+GTY.US,D,20250305,000000,30.815,31.375,30.815,31.14,256786,0
+GTY.US,D,20250306,000000,31.145,31.25,30.58,31.05,243797,0
+GTY.US,D,20250307,000000,30.91,31.58,30.91,31.34,275535,0
+GTY.US,D,20250310,000000,31.45,32.17,31.145,31.3,333229,0
+GTY.US,D,20250311,000000,31.555,31.61,30.695,30.79,326032,0
+GTY.US,D,20250312,000000,30.71,30.77,30.32,30.54,343709,0
+GTY.US,D,20250313,000000,30.79,30.93,30.23,30.24,312871,0
+GTY.US,D,20250314,000000,30.56,30.78,30,30.68,357335,0
+GTY.US,D,20250317,000000,30.66,31.09,30.66,30.83,314055,0
+GTY.US,D,20250318,000000,30.825,31.08,30.6,30.79,368060,0
+GTY.US,D,20250319,000000,30.87,30.96,30.215,30.61,372369,0
+GTY.US,D,20250320,000000,30.635,30.779,30.34,30.55,292357,0
+GTY.US,D,20250321,000000,30.535,30.64,30.085,30.53,761294,0
+GTY.US,D,20250324,000000,30.72,31.06,30.411,30.61,325684,0
+GTY.US,D,20250325,000000,30.61,30.8,30.3,30.49,368648,0
+GTY.US,D,20250326,000000,30.62,30.8589,30.56,30.8,288481,0
+GTY.US,D,20250327,000000,30.37,30.71,30.37,30.57,339328,0
+GTY.US,D,20250328,000000,30.6,30.69,30.31,30.64,448689,0
+GTY.US,D,20250331,000000,30.51,31.4,30.51,31.18,659820,0
+GTY.US,D,20250401,000000,31.215,31.43,30.74,30.93,294505,0
+GTY.US,D,20250402,000000,30.86,30.93,30.52,30.56,455302,0
+GTY.US,D,20250403,000000,30.64,30.79,30.09,30.34,586913,0
+GTY.US,D,20250404,000000,30,30.64,29.7,29.78,555852,0
+GTY.US,D,20250407,000000,29.17,29.75,28.21,28.62,752318,0
+GTY.US,D,20250408,000000,29.185,29.185,27.1769,27.53,521956,0
+GTY.US,D,20250409,000000,27.29,28.94,26.645,28.21,880042,0
+GTY.US,D,20250410,000000,28.01,28.48,27.07,27.68,438117,0
+GTY.US,D,20250411,000000,27.86,28.16,27.23,28.08,307205,0
+GTY.US,D,20250414,000000,28.25,28.807,27.98,28.56,283063,0
+GTY.US,D,20250415,000000,28.56,28.75,28.44,28.66,511396,0
+GTY.US,D,20250416,000000,28.535,28.96,28.52,28.91,302259,0
+GTY.US,D,20250417,000000,28.91,29.3793,28.8,28.96,415584,0
+GTY.US,D,20250421,000000,28.825,28.89,28.06,28.48,708472,0
+GTY.US,D,20250422,000000,28.74,29,28.54,28.77,343435,0
+GTY.US,D,20250423,000000,29.11,29.11,28.17,28.51,372588,0
+GTY.US,D,20250424,000000,27.65,27.98,27.1327,27.57,804963,0
+GTY.US,D,20250425,000000,27.66,27.66,27.145,27.38,400968,0
+GTY.US,D,20250428,000000,27.35,27.83,27.1815,27.83,345873,0
+GTY.US,D,20250429,000000,27.63,28.06,27.62,27.91,300259,0
+GTY.US,D,20250430,000000,27.815,28.085,27.49,27.99,356739,0
+GTY.US,D,20250501,000000,27.93,28.42,27.56,28.15,502833,0
+GTY.US,D,20250502,000000,28.15,28.32,27.93,28.09,267146,0
+GTY.US,D,20250505,000000,28.02,28.26,27.7601,28.08,464258,0
+GTY.US,D,20250506,000000,27.9415,28.23,27.6945,28.19,246346,0
+GTY.US,D,20250507,000000,28.1265,28.44,28.03,28.26,463307,0
+GTY.US,D,20250508,000000,28.11,28.45,27.99,28.3,321928,0
+GTY.US,D,20250509,000000,28.215,28.665,28.1854,28.6,275717,0
+GTY.US,D,20250512,000000,28.795,28.825,28.35,28.53,363382,0
+GTY.US,D,20250513,000000,28.535,28.56,27.905,28.17,301378,0
+GTY.US,D,20250514,000000,28.185,28.185,27.72,27.92,250505,0
+GTY.US,D,20250515,000000,28.1394,28.54,28.09,28.51,287176,0
+GTY.US,D,20250516,000000,28.59,29.08,28.41,29.02,473380,0
+GTY.US,D,20250519,000000,29.03,29.2,28.84,29.17,262289,0
+GTY.US,D,20250520,000000,29.05,29.275,28.941,29.02,471600,0
+GTY.US,D,20250521,000000,28.8,28.9443,28.38,28.53,331395,0
+GTY.US,D,20250522,000000,28.28,28.46,28.105,28.36,298563,0
+GTY.US,D,20250523,000000,28.495,28.64,28.175,28.56,279797,0
+GTY.US,D,20250527,000000,28.79,29.28,28.6615,29.14,306523,0
+GTY.US,D,20250528,000000,29.1,29.18,28.72,29,291677,0
+GTY.US,D,20250529,000000,28.99,29.2699,28.82,29.15,163554,0
+GTY.US,D,20250530,000000,29.1,29.3899,29,29.26,275810,0
+GTY.US,D,20250602,000000,29.14,29.38,28.895,29.08,392774,0
+GTY.US,D,20250603,000000,29,29.26,28.81,28.95,352692,0
+GTY.US,D,20250604,000000,28.94,28.99,28.671,28.76,232623,0
+GTY.US,D,20250605,000000,28.82,28.97,28.5,28.83,313674,0
+GTY.US,D,20250606,000000,29.05,29.13,28.865,29.04,138765,0
+GTY.US,D,20250609,000000,29.11,29.618,28.92,29.5,266630,0
+GTY.US,D,20250610,000000,29.66,29.72,29.36,29.47,281631,0
+GTY.US,D,20250611,000000,29.555,29.64,29.28,29.32,258011,0
+GTY.US,D,20250612,000000,29.3,29.4419,29,29.36,313880,0
+GTY.US,D,20250613,000000,29.3004,29.3004,28.79,28.97,271482,0
+GTY.US,D,20250616,000000,29.09,29.14,28.5,28.63,351091,0
+GTY.US,D,20250617,000000,28.64,28.885,28.32,28.81,367547,0
+GTY.US,D,20250618,000000,28.695,29.07,28.65,28.86,340796,0
+GTY.US,D,20250620,000000,28.9062,29.3653,28.62,28.66,628700,0
+GTY.US,D,20250623,000000,28.6,29.3,28.6,29.27,361758,0
+GTY.US,D,20250624,000000,29.345,29.35,28.81,28.86,429427,0
+GTY.US,D,20250625,000000,28.86,28.86,28.175,28.26,353844,0
+GTY.US,D,20250626,000000,27.75,27.99,27.55,27.98,397994,0
+GTY.US,D,20250627,000000,27.81,28.06,27.51,27.63,715061,0
+GTY.US,D,20250630,000000,27.62,27.64,27.12,27.64,559953,0
+GTY.US,D,20250701,000000,27.5,28.295,27.5,28.01,351858,0
+GTY.US,D,20250702,000000,27.99,28.0589,27.7,27.95,373209,0
+GTY.US,D,20250703,000000,27.9,28,27.81,27.95,169200,0
+GTY.US,D,20250707,000000,27.95,28.23,27.56,27.59,489757,0
+GTY.US,D,20250708,000000,27.685,27.7,26.86,27.37,683786,0
+GTY.US,D,20250709,000000,27.385,27.5699,27.16,27.27,508766,0
+GTY.US,D,20250710,000000,27.265,27.54,27.03,27.24,393006,0
+GTY.US,D,20250711,000000,27.115,27.51,26.96,27.4,301151,0
+GTY.US,D,20250714,000000,27.35,27.93,27.29,27.92,348618,0
+GTY.US,D,20250715,000000,27.68,27.94,26.99,27,443183,0
+GTY.US,D,20250716,000000,27.155,27.3057,26.97,27.22,418172,0
+GTY.US,D,20250717,000000,27.185,27.35,26.9,27.09,365404,0
+GTY.US,D,20250718,000000,27.235,27.25,26.42,26.79,491906,0
+GTY.US,D,20250721,000000,26.9,27.1,26.76,26.95,263417,0
+GTY.US,D,20250722,000000,27.01,27.39,26.97,27.28,319205,0
+GTY.US,D,20250723,000000,27.11,27.35,26.88,27.22,482132,0
+GTY.US,D,20250724,000000,27.325,28.06,27.07,27.51,699688,0
+GTY.US,D,20250725,000000,27.58,27.77,27.32,27.77,433260,0
+GTY.US,D,20250728,000000,27.735,27.9699,27.44,27.56,490273,0
+GTY.US,D,20250729,000000,27.67,28.55,27.54,28.4,509767,0
+GTY.US,D,20250730,000000,28.28,28.49,27.63,27.94,434225,0
+GTY.US,D,20250731,000000,27.75,27.97,27.585,27.79,484061,0
+GTY.US,D,20250801,000000,28.11,28.12,27.79,28.04,359150,0
+GTY.US,D,20250804,000000,28.195,28.68,28.05,28.54,302280,0
+GTY.US,D,20250805,000000,28.425,28.52,28.32,28.46,251861,0
+GTY.US,D,20250806,000000,28.36,28.51,28.2,28.21,289290,0
+GTY.US,D,20250807,000000,28.0201,28.43,28.0201,28.42,419151,0
+GTY.US,D,20250808,000000,28.4,28.5,28.23,28.5,376979,0
+GTY.US,D,20250811,000000,28.43,28.52,28.09,28.09,372052,0
+GTY.US,D,20250812,000000,28.095,28.2599,27.88,28.13,304614,0
+GTY.US,D,20250813,000000,28.39,28.39,28.015,28.24,336445,0
+GTY.US,D,20250814,000000,28.075,28.15,27.9,28.09,331069,0
+GTY.US,D,20250815,000000,28.15,28.26,27.8939,28.19,352400,0
+GTY.US,D,20250818,000000,28.19,28.34,27.82,27.86,247967,0
+GTY.US,D,20250819,000000,28.03,28.55,28,28.53,329976,0
+GTY.US,D,20250820,000000,28.555,28.92,28.555,28.74,318859,0
+GTY.US,D,20250821,000000,28.63,28.88,28.63,28.75,368326,0
+GTY.US,D,20250822,000000,28.915,29.16,28.77,28.84,331004,0
+GTY.US,D,20250825,000000,28.83,28.94,28.53,28.56,246689,0
+GTY.US,D,20250826,000000,28.555,28.72,28.39,28.4,278630,0
+GTY.US,D,20250827,000000,28.46,28.7399,28.43,28.53,359096,0
+GTY.US,D,20250828,000000,28.5,28.55,28.085,28.42,205040,0
+GTY.US,D,20250829,000000,28.51,28.62,28.48,28.59,274210,0
+GTY.US,D,20250902,000000,28.5,28.58,28.16,28.24,427197,0
+GTY.US,D,20250903,000000,28.25,28.34,28.05,28.3,206440,0
+GTY.US,D,20250904,000000,28.4,28.63,28.17,28.63,264129,0
+GTY.US,D,20250905,000000,28.86,28.96,28.56,28.87,268587,0
+GTY.US,D,20250908,000000,28.66,28.72,28.43,28.67,298062,0
+GTY.US,D,20250909,000000,28.635,28.7279,28.452,28.63,246358,0
+GTY.US,D,20250910,000000,28.56,28.6261,28.2,28.21,337220,0
+GTY.US,D,20250911,000000,28.02,28.49,28.02,28.49,272509,0
+GTY.US,D,20250912,000000,28.29,28.49,28.23,28.24,248060,0
+GTY.US,D,20250915,000000,28.345,28.39,28.06,28.13,290722,0
+GTY.US,D,20250916,000000,28.13,28.1339,27.6876,27.76,227649,0
+GTY.US,D,20250917,000000,27.905,28.195,27.72,27.79,304099,0
+GTY.US,D,20250918,000000,27.8,27.98,27.62,27.78,367403,0
+GTY.US,D,20250919,000000,27.675,27.895,27.38,27.39,630692,0
+GTY.US,D,20250922,000000,27.4515,27.48,27.1601,27.18,330392,0
+GTY.US,D,20250923,000000,27.26,27.4599,27.15,27.3,263245,0
+GTY.US,D,20250924,000000,27.28,27.3575,27.01,27.02,334689,0
+GTY.US,D,20250925,000000,26.67,26.798,26.3481,26.49,332243,0
+GTY.US,D,20250926,000000,26.71,26.74,26.52,26.7,267027,0
+GTY.US,D,20250929,000000,26.75,26.77,26.35,26.45,348182,0
+GTY.US,D,20250930,000000,26.605,26.945,26.4668,26.83,297371,0
+GTY.US,D,20251001,000000,27.01,27.185,26.58,27.03,344491,0
+GTY.US,D,20251002,000000,26.935,26.96,26.65,26.83,298603,0
+GTY.US,D,20251003,000000,26.94,27.25,26.71,26.71,346799,0
+GTY.US,D,20251006,000000,26.82,26.82,26.19,26.29,320701,0
+GTY.US,D,20251007,000000,26.385,26.455,26.09,26.27,261425,0
+GTY.US,D,20251008,000000,26.315,26.315,25.92,26.03,307374,0
+GTY.US,D,20251009,000000,26.06,26.1198,25.62,25.79,289582,0
+GTY.US,D,20251010,000000,25.895,25.99,25.695,25.79,419639,0
+GTY.US,D,20251013,000000,25.75,25.908,25.39,25.61,256231,0
+GTY.US,D,20251014,000000,25.66,25.9,25.53,25.88,257185,0
+GTY.US,D,20251015,000000,25.88,26.41,25.85,26.25,381309,0
+GTY.US,D,20251016,000000,26.6599,26.95,26.4363,26.85,467044,0
+GTY.US,D,20251017,000000,26.79,27.32,26.79,27.17,318202,0
+GTY.US,D,20251020,000000,27.3225,27.51,27.09,27.45,224661,0
+GTY.US,D,20251021,000000,27.57,27.635,27.42,27.52,353222,0
+GTY.US,D,20251022,000000,27.7,28,27.53,27.53,424711,0
+GTY.US,D,20251023,000000,27.95,28.72,27.5,28.23,592503,0
+GTY.US,D,20251024,000000,28.23,28.3881,27.83,27.89,329440,0
+GTY.US,D,20251027,000000,27.945,28.585,27.85,28.52,379167,0
+GTY.US,D,20251028,000000,28.4,28.4,27.92,28.1,291028,0
+GTY.US,D,20251029,000000,28.02,28.06,27.49,27.78,302040,0
+GTY.US,D,20251030,000000,27.78,27.91,27.46,27.56,304676,0
+GTY.US,D,20251031,000000,27.44,27.56,27.14,27.43,248412,0
+GTY.US,D,20251103,000000,27.325,27.4699,27.025,27.35,322497,0
+GTY.US,D,20251104,000000,27.44,27.495,27,27.14,406601,0
+GTY.US,D,20251105,000000,27.23,27.38,27.095,27.33,324770,0
+GTY.US,D,20251106,000000,27.31,27.31,26.91,26.91,460119,0
+GTY.US,D,20251107,000000,27.105,27.4,27.0201,27.31,260221,0
+GTY.US,D,20251110,000000,27.47,27.725,26.985,27.23,349725,0
+GTY.US,D,20251111,000000,27.5,27.75,27.35,27.52,316364,0
+GTY.US,D,20251112,000000,27.445,27.685,27.31,27.39,448613,0
+GTY.US,D,20251113,000000,27.34,27.89,27.27,27.86,454216,0
+GTY.US,D,20251114,000000,27.9,28.11,27.5,28,419323,0
+GTY.US,D,20251117,000000,28.14,28.565,27.915,28.29,467315,0
+GTY.US,D,20251118,000000,28.29,28.82,28.28,28.71,419450,0
+GTY.US,D,20251119,000000,28.8,28.82,28.31,28.35,467959,0
+GTY.US,D,20251120,000000,28.415,28.474,27.96,28.08,283894,0
+GTY.US,D,20251121,000000,28.25,28.72,28.185,28.55,377394,0
+GTY.US,D,20251124,000000,28.485,28.5758,28.28,28.41,337892,0
+GTY.US,D,20251125,000000,28.76,28.83,28.53,28.59,312711,0
+GTY.US,D,20251126,000000,28.5,28.78,28.36,28.36,445689,0
+GTY.US,D,20251128,000000,28.545,28.545,28.3296,28.47,125882,0
+GTY.US,D,20251201,000000,28.31,28.5,28.13,28.38,417939,0
+GTY.US,D,20251202,000000,28.435,28.565,28.21,28.3,296456,0
+GTY.US,D,20251203,000000,28.475,28.66,28.32,28.35,268625,0
+GTY.US,D,20251204,000000,28.2,28.39,27.73,27.76,253921,0
+GTY.US,D,20251205,000000,27.67,28.04,27.63,27.93,267215,0
+GTY.US,D,20251208,000000,28.045,28.13,27.66,27.91,660962,0
+GTY.US,D,20251209,000000,28.04,28.5,27.9,28.22,336695,0
+GTY.US,D,20251210,000000,28.27,28.59,28.22,28.46,504357,0
+GTY.US,D,20251211,000000,28.59,28.7946,28.33,28.45,392793,0
+GTY.US,D,20251212,000000,28.59,28.74,28.31,28.53,559538,0
+GTY.US,D,20251215,000000,28.725,28.89,28.58,28.7,406205,0
+GTY.US,D,20251216,000000,28.71,28.88,28.4,28.43,430785,0
+GTY.US,D,20251217,000000,28.42,28.715,28.4,28.6,449560,0
+GTY.US,D,20251218,000000,28.68,28.785,28.42,28.42,318642,0
+GTY.US,D,20251219,000000,28.42,28.5,28,28.01,816771,0
+GTY.US,D,20251222,000000,28.435,28.435,27.96,28.19,485463,0
+GTY.US,D,20251223,000000,28.11,28.18,27.7536,27.77,466640,0
+GTY.US,D,20251224,000000,27.9669,28.19,27.83,28.17,227988,0
+GTY.US,D,20251226,000000,27.7,27.74,27.435,27.58,311203,0
+GTY.US,D,20251229,000000,27.72,27.72,27.29,27.33,444761,0
+GTY.US,D,20251230,000000,27.4,27.45,27.26,27.33,394873,0
+GTY.US,D,20251231,000000,27.322,27.42,27.08,27.37,285557,0
+GTY.US,D,20260102,000000,27.36,27.67,27.0815,27.56,412800,0
+GTY.US,D,20260105,000000,27.51,27.995,27.34,27.85,673875,0
+GTY.US,D,20260106,000000,27.98,28.05,27.65,27.89,577554,0
+GTY.US,D,20260107,000000,28.05,28.64,27.9674,28.49,606495,0
+GTY.US,D,20260108,000000,28.555,28.7697,28.12,28.27,490342,0
+GTY.US,D,20260109,000000,28.36,28.52,27.99,28.27,350283,0
+GTY.US,D,20260112,000000,28.4,28.91,28.166,28.72,493276,0
+GTY.US,D,20260113,000000,28.81,29.38,28.65,29.37,587390,0
+GTY.US,D,20260114,000000,29.36,29.67,29.36,29.58,669632,0
+GTY.US,D,20260115,000000,29.79,30.19,29.6,30.15,439466,0
+GTY.US,D,20260116,000000,30.02,30.24,29.89,30.04,497520,0
+GTY.US,D,20260120,000000,29.895,30,29.57,29.83,323106,0
+GTY.US,D,20260121,000000,29.825,29.825,29.16,29.6,472293,0
+GTY.US,D,20260122,000000,29.66,29.816,29.145,29.19,320882,0
+GTY.US,D,20260123,000000,29.1939,29.23,28.93,29.13,380661,0
+GTY.US,D,20260126,000000,29.12,29.4465,29.1,29.25,384289,0
+GTY.US,D,20260127,000000,29.39,29.52,29.18,29.45,365019,0
+GTY.US,D,20260128,000000,29.465,29.6,28.72,28.8,391407,0
+GTY.US,D,20260129,000000,28.97,29.32,28.9,29.26,282838,0
+GTY.US,D,20260130,000000,29.13,29.94,29.12,29.86,675284,0
+GTY.US,D,20260202,000000,29.89,30.02,29.5401,29.65,409943,0
+GTY.US,D,20260203,000000,29.75,30,29.5139,29.83,360043,0
+GTY.US,D,20260204,000000,30.07,30.64,30.015,30.59,268022,0
+GTY.US,D,20260205,000000,30.64,31.34,30.575,31.22,387258,0
+GTY.US,D,20260206,000000,31.37,31.61,30.77,30.81,355957,0
+GTY.US,D,20260209,000000,30.825,30.835,30.58,30.76,291102,0
+GTY.US,D,20260210,000000,30.91,31.44,30.83,31.22,199246,0
+GTY.US,D,20260211,000000,31.11,31.46,30.975,31.07,435682,0
+GTY.US,D,20260212,000000,31.87,33.21,31.78,33.02,538994,0
+GTY.US,D,20260213,000000,33.13,33.5,33.07,33.24,414705,0
+GTY.US,D,20260217,000000,33.41,34.02,33.09,33.83,703826,0
+GTY.US,D,20260218,000000,31.85,32.02,30.84,31.41,3773719,0
diff --git a/daily/us/nyse stocks/1/gumi.us.txt b/daily/us/nyse stocks/1/gumi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1517cbe5f6d9ae337ce16e991515b2eb3ef1d955
--- /dev/null
+++ b/daily/us/nyse stocks/1/gumi.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUMI.US,D,20250319,000000,50.189,50.23,50.08,50.186,43600,0
+GUMI.US,D,20250326,000000,50.22,50.22,50.205,50.205,202,0
+GUMI.US,D,20250328,000000,50.18,50.22,50.18,50.22,101,0
+GUMI.US,D,20250331,000000,50.191,50.2155,50.19,50.21,8871,0
+GUMI.US,D,20250401,000000,50.15,50.15,50.0901,50.125,2518,0
+GUMI.US,D,20250404,000000,50.15,50.1736,50.15,50.1736,36235,0
+GUMI.US,D,20250408,000000,50.17,50.17,50.09,50.09,1104,0
+GUMI.US,D,20250409,000000,50.03,50.03,49.96,50.0289,3582,0
+GUMI.US,D,20250410,000000,50.12,54.585,49.3,50.0417,24466,0
+GUMI.US,D,20250417,000000,50.31,50.31,50.035,50.035,206,0
+GUMI.US,D,20250422,000000,50.015,50.015,49.98,50.015,955,0
+GUMI.US,D,20250423,000000,50.11,50.13,50.07,50.07,13985,0
+GUMI.US,D,20250428,000000,50.16,50.16,50.125,50.125,203,0
+GUMI.US,D,20250509,000000,50.1583,50.1583,50.085,50.085,6762,0
+GUMI.US,D,20250512,000000,50.07,50.07,50.04,50.04,2541,0
+GUMI.US,D,20250513,000000,50.06,50.105,50.031,50.105,10038,0
+GUMI.US,D,20250521,000000,50.199,50.2,50.135,50.135,5120,0
+GUMI.US,D,20250522,000000,50.25,50.25,50.135,50.135,1004,0
+GUMI.US,D,20250523,000000,50.2,50.28,50.18,50.18,539,0
+GUMI.US,D,20250527,000000,50.26,50.26,50.195,50.195,387,0
+GUMI.US,D,20250528,000000,50.14,50.175,50.14,50.175,133,0
+GUMI.US,D,20250529,000000,50.16,50.27,50.16,50.1905,20534,0
+GUMI.US,D,20250603,000000,50.24,50.24,50.08,50.08,203,0
+GUMI.US,D,20250612,000000,50.21,50.22,50.21,50.22,4197,0
+GUMI.US,D,20250613,000000,50.2,50.2,50.14,50.14,359,0
+GUMI.US,D,20250618,000000,50.23,50.23,50.1738,50.1738,133,0
+GUMI.US,D,20250625,000000,50.2152,50.26,50.2152,50.22,733,0
+GUMI.US,D,20250627,000000,50.2352,50.28,50.2352,50.245,1203,0
+GUMI.US,D,20250702,000000,50.15,50.15,50.135,50.135,19874,0
+GUMI.US,D,20250708,000000,50.18,50.21,50.155,50.155,1064,0
+GUMI.US,D,20250709,000000,50.165,50.24,50.165,50.1786,791,0
+GUMI.US,D,20250710,000000,50.175,50.23,50.175,50.185,1256,0
+GUMI.US,D,20250711,000000,50.23,50.24,50.23,50.24,5364,0
+GUMI.US,D,20250714,000000,50.24,50.24,50.19,50.19,939,0
+GUMI.US,D,20250715,000000,50.2489,50.25,50.248,50.248,1122,0
+GUMI.US,D,20250716,000000,50.2,50.25,50.2,50.25,1455,0
+GUMI.US,D,20250717,000000,50.2591,50.2591,50.19,50.19,909,0
+GUMI.US,D,20250721,000000,50.31,50.32,50.26,50.32,1322,0
+GUMI.US,D,20250723,000000,50.1966,50.29,50.1966,50.23,10914,0
+GUMI.US,D,20250725,000000,50.29,50.3,50.245,50.245,10666,0
+GUMI.US,D,20250728,000000,50.3,50.32,50.275,50.32,1068,0
+GUMI.US,D,20250729,000000,50.2986,50.32,50.29,50.29,1754,0
+GUMI.US,D,20250731,000000,50.33,50.33,50.275,50.275,1585,0
+GUMI.US,D,20250801,000000,50.25,50.26,50.22,50.22,1760,0
+GUMI.US,D,20250804,000000,50.2491,50.25,50.21,50.21,11185,0
+GUMI.US,D,20250805,000000,50.2481,50.2481,50.215,50.215,421,0
+GUMI.US,D,20250806,000000,50.195,50.2,50.1404,50.2,2246,0
+GUMI.US,D,20250807,000000,50.26,50.26,50.21,50.21,243,0
+GUMI.US,D,20250808,000000,50.195,50.26,50.195,50.215,701,0
+GUMI.US,D,20250811,000000,50.2799,50.29,50.24,50.24,4028,0
+GUMI.US,D,20250812,000000,50.2583,50.28,50.22,50.22,1228,0
+GUMI.US,D,20250813,000000,50.2999,50.2999,50.1901,50.25,569,0
+GUMI.US,D,20250814,000000,50.29,50.96,50.285,50.285,30504,0
+GUMI.US,D,20250815,000000,50.2989,50.31,50.265,50.265,1721,0
+GUMI.US,D,20250818,000000,50.31,50.32,50.21,50.21,3493,0
+GUMI.US,D,20250819,000000,50.265,50.295,50.265,50.295,231,0
+GUMI.US,D,20250820,000000,50.3195,50.3195,50.27,50.28,387,0
+GUMI.US,D,20250821,000000,50.2111,50.32,50.2111,50.255,2108,0
+GUMI.US,D,20250822,000000,50.349,50.349,50.3006,50.31,1929,0
+GUMI.US,D,20250825,000000,50.34,50.34,50.25,50.25,2742,0
+GUMI.US,D,20250826,000000,50.34,50.34,50.29,50.29,1103,0
+GUMI.US,D,20250827,000000,50.3483,50.35,50.315,50.315,848,0
+GUMI.US,D,20250828,000000,50.339,50.36,50.24,50.31,5964,0
+GUMI.US,D,20250829,000000,50.3489,50.35,50.315,50.315,1438,0
+GUMI.US,D,20250902,000000,50.23,50.25,50.215,50.25,2279,0
+GUMI.US,D,20250903,000000,50.21,50.235,50.21,50.235,240,0
+GUMI.US,D,20250904,000000,50.26,50.26,50.24,50.245,16382,0
+GUMI.US,D,20250905,000000,50.3088,50.3088,50.265,50.265,1005,0
+GUMI.US,D,20250908,000000,50.32,50.32,50.285,50.285,422,0
+GUMI.US,D,20250912,000000,50.339,50.44,50.285,50.43,17333,0
+GUMI.US,D,20250915,000000,50.34,50.43,50.31,50.33,23432,0
+GUMI.US,D,20250916,000000,50.3693,50.41,50.321,50.375,3927,0
+GUMI.US,D,20250917,000000,50.38,50.39,50.345,50.345,1447,0
+GUMI.US,D,20250918,000000,50.31,50.3507,50.31,50.35,1727,0
+GUMI.US,D,20250919,000000,50.3495,50.37,50.3322,50.335,2732,0
+GUMI.US,D,20250922,000000,50.3546,50.36,50.3546,50.36,1651,0
+GUMI.US,D,20250923,000000,50.3594,50.37,50.32,50.32,9079,0
+GUMI.US,D,20250924,000000,50.33,50.3375,50.33,50.3321,785,0
+GUMI.US,D,20250925,000000,50.335,50.36,50.3347,50.335,1606,0
+GUMI.US,D,20250926,000000,50.35,50.37,50.33,50.33,4323,0
+GUMI.US,D,20250929,000000,50.34,50.44,50.34,50.44,8846,0
+GUMI.US,D,20250930,000000,50.35,50.395,50.3,50.395,12347,0
+GUMI.US,D,20251001,000000,50.23,50.23,50.16,50.2,11764,0
+GUMI.US,D,20251002,000000,50.2083,50.2083,50.175,50.175,543,0
+GUMI.US,D,20251003,000000,50.22,50.22,50.11,50.18,2023,0
+GUMI.US,D,20251006,000000,50.12,50.22,50.12,50.22,1115,0
+GUMI.US,D,20251007,000000,50.25,50.31,50.24,50.31,11885,0
+GUMI.US,D,20251008,000000,50.1828,50.185,50.1828,50.185,656,0
+GUMI.US,D,20251009,000000,50.2396,50.24,50.2172,50.2199,1698,0
+GUMI.US,D,20251010,000000,50.259,50.33,50.18,50.2088,3445,0
+GUMI.US,D,20251013,000000,50.07,50.3,50.07,50.2394,1434,0
+GUMI.US,D,20251014,000000,50.205,50.26,50.16,50.215,2516,0
+GUMI.US,D,20251015,000000,50.208,50.22,50.18,50.22,2229,0
+GUMI.US,D,20251016,000000,50.18,50.2899,50.15,50.225,15203,0
+GUMI.US,D,20251020,000000,50.18,50.3,50.18,50.24,12937,0
+GUMI.US,D,20251021,000000,50.29,50.29,50.24,50.28,1565,0
+GUMI.US,D,20251022,000000,50.2009,50.235,50.2,50.235,433,0
+GUMI.US,D,20251023,000000,50.215,50.225,50.215,50.225,249,0
+GUMI.US,D,20251024,000000,50.2036,50.33,50.2036,50.255,77443,0
+GUMI.US,D,20251027,000000,50.27,50.62,50.22,50.3,11460,0
+GUMI.US,D,20251028,000000,50.2001,50.27,50.2001,50.27,1540,0
+GUMI.US,D,20251029,000000,50.19,50.3,50.19,50.285,4848,0
+GUMI.US,D,20251030,000000,50.27,50.31,50.245,50.2607,23130,0
+GUMI.US,D,20251031,000000,50.2,50.26,50.2,50.26,1614,0
+GUMI.US,D,20251103,000000,50.17,50.21,50.11,50.16,3423,0
+GUMI.US,D,20251104,000000,50.13,50.22,50.11,50.17,7446,0
+GUMI.US,D,20251105,000000,50.21,50.22,50.195,50.195,16224,0
+GUMI.US,D,20251106,000000,50.219,50.22,50.1711,50.1711,1975,0
+GUMI.US,D,20251107,000000,50.185,50.23,50.175,50.185,4452,0
+GUMI.US,D,20251110,000000,50.16,50.25,50.16,50.2425,6258,0
+GUMI.US,D,20251111,000000,50.1847,50.235,50.1847,50.235,4287,0
+GUMI.US,D,20251112,000000,50.22,50.25,50.22,50.225,2684,0
+GUMI.US,D,20251113,000000,50.24,50.24,50.22,50.22,14311,0
+GUMI.US,D,20251114,000000,50.25,50.25,50.2215,50.235,3505,0
+GUMI.US,D,20251117,000000,50.2176,50.28,50.18,50.27,6316,0
+GUMI.US,D,20251118,000000,50.28,50.84,50.24,50.39,6671,0
+GUMI.US,D,20251119,000000,50.3222,50.34,50.2566,50.32,2094,0
+GUMI.US,D,20251120,000000,50.34,50.35,50.27,50.27,15108,0
+GUMI.US,D,20251121,000000,50.33,50.33,50.18,50.21,5108,0
+GUMI.US,D,20251124,000000,50.33,50.33,50.27,50.2987,1230,0
+GUMI.US,D,20251125,000000,50.28,50.285,50.26,50.285,1320,0
+GUMI.US,D,20251126,000000,50.33,50.38,50.29,50.29,2070,0
+GUMI.US,D,20251128,000000,50.36,50.39,50.34,50.36,12458,0
+GUMI.US,D,20251201,000000,50.205,50.31,50.205,50.29,14013,0
+GUMI.US,D,20251202,000000,50.19,50.31,50.17,50.31,16886,0
+GUMI.US,D,20251203,000000,50.29,50.33,50.2,50.33,14814,0
+GUMI.US,D,20251204,000000,50.31,50.31,50.285,50.285,528,0
+GUMI.US,D,20251205,000000,50.32,50.32,50.28,50.28,241,0
+GUMI.US,D,20251208,000000,50.2505,50.3,50.2505,50.295,1376,0
+GUMI.US,D,20251209,000000,50.32,50.32,50.295,50.295,1438,0
+GUMI.US,D,20251210,000000,50.3092,50.34,50.3092,50.31,464,0
+GUMI.US,D,20251211,000000,50.3036,50.34,50.27,50.3327,1844,0
+GUMI.US,D,20251212,000000,50.2618,50.2728,50.24,50.27,2663,0
+GUMI.US,D,20251215,000000,50.2406,50.38,50.2406,50.32,3375,0
+GUMI.US,D,20251216,000000,50.3487,50.369,50.22,50.28,2085,0
+GUMI.US,D,20251217,000000,50.35,50.37,50.29,50.3394,2591,0
+GUMI.US,D,20251218,000000,50.37,50.37,50.3208,50.3208,1371,0
+GUMI.US,D,20251219,000000,50.28,50.399,50.28,50.35,5849,0
+GUMI.US,D,20251222,000000,50.39,50.39,50.35,50.35,1662,0
+GUMI.US,D,20251223,000000,50.28,50.3881,50.28,50.32,1095,0
+GUMI.US,D,20251224,000000,50.3418,51,50.3418,50.35,21513,0
+GUMI.US,D,20251226,000000,50.3814,50.4,50.365,50.365,1176,0
+GUMI.US,D,20251229,000000,50.3612,50.42,50.3612,50.395,2409,0
+GUMI.US,D,20251230,000000,50.42,50.43,50.35,50.375,1704,0
+GUMI.US,D,20251231,000000,50.2999,50.3,50.1945,50.275,10296,0
+GUMI.US,D,20260102,000000,50.2246,50.31,50.2246,50.285,6284,0
+GUMI.US,D,20260105,000000,50.34,50.35,50.31,50.319,9409,0
+GUMI.US,D,20260106,000000,50.34,50.35,50.325,50.33,2444,0
+GUMI.US,D,20260107,000000,50.25,50.3,50.25,50.2858,2567,0
+GUMI.US,D,20260108,000000,50.33,50.33,50.27,50.325,858,0
+GUMI.US,D,20260109,000000,50.37,50.37,50.28,50.335,1550,0
+GUMI.US,D,20260112,000000,50.38,50.38,50.2509,50.32,3587,0
+GUMI.US,D,20260113,000000,50.39,50.43,50.375,50.375,20540,0
+GUMI.US,D,20260114,000000,50.3401,50.42,50.3401,50.38,1799,0
+GUMI.US,D,20260115,000000,50.41,50.41,50.3216,50.375,7328,0
+GUMI.US,D,20260116,000000,50.41,50.41,50.39,50.3989,7920,0
+GUMI.US,D,20260120,000000,50.377,50.4,50.3,50.345,5337,0
+GUMI.US,D,20260121,000000,50.27,50.425,50.27,50.425,2136,0
+GUMI.US,D,20260122,000000,50.4,50.45,50.3935,50.4058,7669,0
+GUMI.US,D,20260123,000000,50.4035,50.43,50.4035,50.416,19690,0
+GUMI.US,D,20260126,000000,50.4183,50.43,50.415,50.415,4074,0
+GUMI.US,D,20260127,000000,50.43,50.43,50.4072,50.4072,1921,0
+GUMI.US,D,20260128,000000,50.43,50.44,50.43,50.44,250,0
+GUMI.US,D,20260129,000000,50.43,50.44,50.4,50.415,773,0
+GUMI.US,D,20260130,000000,50.45,50.45,50.428,50.4299,1496,0
+GUMI.US,D,20260202,000000,50.35,50.35,50.29,50.35,3175,0
+GUMI.US,D,20260203,000000,50.33,50.35,50.33,50.33,1449,0
+GUMI.US,D,20260204,000000,50.36,50.36,50.32,50.34,1906,0
+GUMI.US,D,20260205,000000,50.37,50.38,50.3553,50.3553,985,0
+GUMI.US,D,20260206,000000,50.38,50.38,50.36,50.36,601,0
+GUMI.US,D,20260209,000000,50.37,50.39,50.35,50.37,3486,0
+GUMI.US,D,20260210,000000,50.38,50.4,50.35,50.37,4401,0
+GUMI.US,D,20260211,000000,50.3556,50.39,50.35,50.36,10752,0
+GUMI.US,D,20260212,000000,50.41,50.41,50.37,50.39,3806,0
+GUMI.US,D,20260213,000000,50.42,50.45,50.4184,50.42,11022,0
+GUMI.US,D,20260217,000000,50.42,50.43,50.4001,50.425,4072,0
+GUMI.US,D,20260218,000000,50.42,50.43,50.38,50.41,6584,0
diff --git a/daily/us/nyse stocks/1/gwh-ws.us.txt b/daily/us/nyse stocks/1/gwh-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35e59354b45871c1eded3c9c21cd9256fee5d9ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/gwh-ws.us.txt	
@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GWH-WS.US,D,20211012,000000,2.25,3.18,1.98,2.8,3328792,0
+GWH-WS.US,D,20211013,000000,2.75,3,2.22,2.6,1458054,0
+GWH-WS.US,D,20211014,000000,2.6,2.86,2.32,2.54,1017379,0
+GWH-WS.US,D,20211015,000000,2.41,2.91,2.41,2.73,571140,0
+GWH-WS.US,D,20211018,000000,2.71,3.75,2.71,3.4,723904,0
+GWH-WS.US,D,20211019,000000,3.41,3.63,2.9,2.9,325429,0
+GWH-WS.US,D,20211020,000000,2.9,3.03,2.55,2.56,241360,0
+GWH-WS.US,D,20211021,000000,2.71,2.8,2.65,2.75,103291,0
+GWH-WS.US,D,20211022,000000,2.74,2.78,2.43,2.55,254904,0
+GWH-WS.US,D,20211025,000000,2.49,2.63,2.28,2.53,167696,0
+GWH-WS.US,D,20211026,000000,2.495,3.03,2.35,2.9002,252180,0
+GWH-WS.US,D,20211027,000000,2.8,3,2.8,2.8514,47137,0
+GWH-WS.US,D,20211028,000000,2.9,2.95,2.75,2.75,47106,0
+GWH-WS.US,D,20211029,000000,3,4.13,3,3.4999,204056,0
+GWH-WS.US,D,20211101,000000,3.79,3.94,3.3,3.88,139873,0
+GWH-WS.US,D,20211102,000000,3.8,4.33,3.662,4.2,164455,0
+GWH-WS.US,D,20211103,000000,4.4,4.72,4.1,4.24,125826,0
+GWH-WS.US,D,20211104,000000,4.66,4.95,4.3,4.44,115038,0
+GWH-WS.US,D,20211105,000000,4.88,6.65,4.78,5.51,395986,0
+GWH-WS.US,D,20211108,000000,5.95,6.11,4.66,4.88,375292,0
+GWH-WS.US,D,20211109,000000,5.2,5.3601,4.59,4.85,190845,0
+GWH-WS.US,D,20211110,000000,4.8,5.3,4.5,5.11,147122,0
+GWH-WS.US,D,20211111,000000,4.67,4.73,3.9001,4.12,260209,0
+GWH-WS.US,D,20211112,000000,4.21,4.7,3.93,4.28,141074,0
+GWH-WS.US,D,20211115,000000,4.35,4.38,4,4.23,77011,0
+GWH-WS.US,D,20211116,000000,4.1399,4.1399,3.63,3.9799,64368,0
+GWH-WS.US,D,20211117,000000,3.89,4.15,3.72,3.925,234396,0
+GWH-WS.US,D,20211118,000000,3.97,3.97,3.515,3.74,188989,0
+GWH-WS.US,D,20211119,000000,3.62,3.81,3.3999,3.79,164400,0
+GWH-WS.US,D,20211122,000000,3.95,3.95,3.1,3.89,149432,0
+GWH-WS.US,D,20211123,000000,3.54,3.87,3.34,3.64,63319,0
+GWH-WS.US,D,20211124,000000,3.71,3.95,3.4,3.95,36430,0
+GWH-WS.US,D,20211126,000000,3.81,4.42,3.81,4.23,81018,0
+GWH-WS.US,D,20211129,000000,4.5,4.9799,4.35,4.8525,167395,0
+GWH-WS.US,D,20211130,000000,4.9258,4.9258,4.25,4.605,50683,0
+GWH-WS.US,D,20211201,000000,4.88,5,4.4,4.4,36422,0
+GWH-WS.US,D,20211202,000000,4.31,4.53,4.01,4.5,123346,0
+GWH-WS.US,D,20211203,000000,4.37,4.83,4.25,4.7,253665,0
+GWH-WS.US,D,20211206,000000,4.2,4.2,3.25,3.4,94906,0
+GWH-WS.US,D,20211207,000000,3.6099,3.65,3.37,3.37,20475,0
+GWH-WS.US,D,20211208,000000,3.65,3.9,3.51,3.85,56498,0
+GWH-WS.US,D,20211209,000000,3.68,4.06,3.68,4.01,29921,0
+GWH-WS.US,D,20211210,000000,4.07,4.3,3.95,3.99,22127,0
+GWH-WS.US,D,20211213,000000,3.86,4.15,3.855,4.12,19986,0
+GWH-WS.US,D,20211214,000000,3.84,3.92,3.36,3.45,17162,0
+GWH-WS.US,D,20211215,000000,3.7365,3.7365,3.25,3.25,9939,0
+GWH-WS.US,D,20211216,000000,3.395,3.4499,2.85,2.85,7802,0
+GWH-WS.US,D,20211217,000000,2.6,2.63,2.41,2.55,23604,0
+GWH-WS.US,D,20211220,000000,2.3,2.5,2.27,2.44,29029,0
+GWH-WS.US,D,20211221,000000,2.59,3.03,2.56,2.75,66716,0
+GWH-WS.US,D,20211222,000000,3,3.09,2.91,2.92,13468,0
+GWH-WS.US,D,20211223,000000,3.35,3.65,3.34,3.39,127544,0
+GWH-WS.US,D,20211227,000000,3.46,3.5,3.0503,3.14,21739,0
+GWH-WS.US,D,20211228,000000,3.1658,3.1658,2.99,2.99,3820,0
+GWH-WS.US,D,20211229,000000,2.77,2.9,2.5,2.67,162393,0
+GWH-WS.US,D,20211230,000000,2.45,2.5599,2.34,2.45,38623,0
+GWH-WS.US,D,20211231,000000,2.46,2.76,2.275,2.53,54137,0
+GWH-WS.US,D,20220103,000000,2.535,2.71,2.535,2.7,37719,0
+GWH-WS.US,D,20220104,000000,2.6001,2.74,2.525,2.58,250015,0
+GWH-WS.US,D,20220105,000000,2.54,2.59,2.39,2.41,101251,0
+GWH-WS.US,D,20220106,000000,2.37,2.4,2.26,2.27,18374,0
+GWH-WS.US,D,20220107,000000,2.25,2.28,2,2.0499,43882,0
+GWH-WS.US,D,20220110,000000,2.02,2.02,1.84,1.87,25847,0
+GWH-WS.US,D,20220111,000000,1.98,2.039,1.854,1.95,8695,0
+GWH-WS.US,D,20220112,000000,1.92,1.92,1.84,1.88,28922,0
+GWH-WS.US,D,20220113,000000,1.9,1.95,1.78,1.78,9828,0
+GWH-WS.US,D,20220114,000000,1.72,1.7205,1.505,1.51,44832,0
+GWH-WS.US,D,20220118,000000,1.52,1.52,1.3,1.35,14274,0
+GWH-WS.US,D,20220119,000000,1.31,1.32,1.175,1.25,52981,0
+GWH-WS.US,D,20220120,000000,1.25,1.3,1.14,1.22,23966,0
+GWH-WS.US,D,20220121,000000,1.2,1.25,1.13,1.1597,36337,0
+GWH-WS.US,D,20220124,000000,1.17,1.17,0.9,0.9769,108599,0
+GWH-WS.US,D,20220125,000000,1.09,1.09,0.881,0.9074,59305,0
+GWH-WS.US,D,20220126,000000,0.937121,0.97,0.81505,0.852,71977,0
+GWH-WS.US,D,20220127,000000,0.852,0.8566,0.775,0.8,30936,0
+GWH-WS.US,D,20220128,000000,0.8501,0.909951,0.75,0.7739,49870,0
+GWH-WS.US,D,20220131,000000,0.75,0.82995,0.71,0.71,76739,0
+GWH-WS.US,D,20220201,000000,0.7801,0.8446,0.73,0.82,19424,0
+GWH-WS.US,D,20220202,000000,0.8601,0.88,0.66,0.8299,133348,0
+GWH-WS.US,D,20220203,000000,0.78,0.8099,0.77,0.79,10365,0
+GWH-WS.US,D,20220204,000000,0.8,0.8499,0.8,0.8201,6840,0
+GWH-WS.US,D,20220207,000000,0.8,0.91,0.8,0.91,27822,0
+GWH-WS.US,D,20220208,000000,0.9899,1.04,0.96,1.02,8469,0
+GWH-WS.US,D,20220209,000000,1.08,1.17,1.08,1.155,26959,0
+GWH-WS.US,D,20220210,000000,1.16,1.16,1.06,1.0601,10808,0
+GWH-WS.US,D,20220211,000000,1.035,1.05,0.940001,0.96,45613,0
+GWH-WS.US,D,20220214,000000,0.86,0.92,0.86,0.9098,10909,0
+GWH-WS.US,D,20220215,000000,0.88,0.96,0.88,0.91,21716,0
+GWH-WS.US,D,20220216,000000,0.9175,0.92,0.88,0.9,24180,0
+GWH-WS.US,D,20220217,000000,0.8999,0.8999,0.8,0.829799,22882,0
+GWH-WS.US,D,20220218,000000,0.8498,0.8498,0.79,0.8201,5522,0
+GWH-WS.US,D,20220222,000000,0.79,0.79,0.7217,0.73,24818,0
+GWH-WS.US,D,20220223,000000,0.72,0.72,0.595,0.65,14093,0
+GWH-WS.US,D,20220224,000000,0.59,0.7351,0.5797,0.6,160313,0
+GWH-WS.US,D,20220225,000000,0.6,0.6,0.54475,0.5768,110711,0
+GWH-WS.US,D,20220228,000000,0.66,0.7998,0.6009,0.7848,74818,0
+GWH-WS.US,D,20220301,000000,0.790101,0.89,0.790101,0.8598,10847,0
+GWH-WS.US,D,20220302,000000,0.82,0.8708,0.8,0.8708,3608,0
+GWH-WS.US,D,20220303,000000,0.89,0.89,0.7787,0.7787,23169,0
+GWH-WS.US,D,20220304,000000,0.848,0.8499,0.736301,0.7899,8415,0
+GWH-WS.US,D,20220307,000000,0.85,0.85,0.69,0.69,7497,0
+GWH-WS.US,D,20220308,000000,0.69,0.7986,0.69,0.7577,7538,0
+GWH-WS.US,D,20220309,000000,0.7551,0.7551,0.7425,0.749,88485,0
+GWH-WS.US,D,20220310,000000,0.75,0.8102,0.75,0.8102,10610,0
+GWH-WS.US,D,20220311,000000,0.85,0.85,0.7,0.7428,48141,0
+GWH-WS.US,D,20220314,000000,0.744951,0.744951,0.7298,0.7298,2249,0
+GWH-WS.US,D,20220315,000000,0.71,0.7833,0.71,0.7833,12367,0
+GWH-WS.US,D,20220316,000000,0.77,0.85,0.77,0.8167,32208,0
+GWH-WS.US,D,20220317,000000,0.85,0.85,0.8047,0.84,12051,0
+GWH-WS.US,D,20220318,000000,0.87,0.87035,0.8265,0.84,45852,0
+GWH-WS.US,D,20220321,000000,0.95,0.95,0.87,0.89,10605,0
+GWH-WS.US,D,20220322,000000,0.9499,0.95,0.92,0.9301,25727,0
+GWH-WS.US,D,20220323,000000,0.9298,0.95,0.9218,0.93195,29258,0
+GWH-WS.US,D,20220324,000000,1,1.02,0.9663,0.9742,76840,0
+GWH-WS.US,D,20220325,000000,1,1.02,0.975,1,135705,0
+GWH-WS.US,D,20220328,000000,1.02,1.1,1,1.01,11900,0
+GWH-WS.US,D,20220329,000000,1.02,1.03,1,1.0001,7870,0
+GWH-WS.US,D,20220330,000000,1,1.09,0.9999,1.03,15127,0
+GWH-WS.US,D,20220331,000000,1.09,1.12,1.0899,1.0899,3985,0
+GWH-WS.US,D,20220401,000000,1.1,1.1,1.04,1.05,5897,0
+GWH-WS.US,D,20220404,000000,1.03,1.11,1.03,1.11,19599,0
+GWH-WS.US,D,20220405,000000,1.13,1.13,1.08,1.1,26922,0
+GWH-WS.US,D,20220406,000000,1.14,1.14,1.02,1.05,22634,0
+GWH-WS.US,D,20220407,000000,1.1,1.1,1.02,1.04,14486,0
+GWH-WS.US,D,20220408,000000,1.13,1.15,1.0801,1.1,18544,0
+GWH-WS.US,D,20220411,000000,1.1,1.12,1.1,1.105,870,0
+GWH-WS.US,D,20220412,000000,1.16,1.18,1.11,1.11,7657,0
+GWH-WS.US,D,20220413,000000,1.35,1.35,1.15,1.19,8041,0
+GWH-WS.US,D,20220414,000000,1.2,1.2001,1.145,1.15,3906,0
+GWH-WS.US,D,20220418,000000,1.15,1.17,0.95,1.07,49490,0
+GWH-WS.US,D,20220419,000000,1.0999,1.0999,1,1,69050,0
+GWH-WS.US,D,20220420,000000,1.03,1.0682,0.98,1.015,6839,0
+GWH-WS.US,D,20220421,000000,1,1,0.93,0.979799,13012,0
+GWH-WS.US,D,20220422,000000,0.99,0.99,0.96,0.96,700,0
+GWH-WS.US,D,20220425,000000,1.06,1.11,1.06,1.11,1100,0
+GWH-WS.US,D,20220426,000000,1.15,1.15,0.9801,1.0987,3212,0
+GWH-WS.US,D,20220427,000000,1.07,1.08,1.07,1.08,4014,0
+GWH-WS.US,D,20220428,000000,1.05,1.07,1.02,1.03,14457,0
+GWH-WS.US,D,20220429,000000,1.1132,1.1132,1.1132,1.1132,1000,0
+GWH-WS.US,D,20220502,000000,1.17,1.17,1.08,1.08,8206,0
+GWH-WS.US,D,20220503,000000,1.05,1.05,1.05,1.05,365,0
+GWH-WS.US,D,20220504,000000,1.1599,1.16,1.0201,1.05,6700,0
+GWH-WS.US,D,20220505,000000,1.01,1.02,0.98,0.9801,10902,0
+GWH-WS.US,D,20220506,000000,0.9799,1.01,0.96,1,4954,0
+GWH-WS.US,D,20220509,000000,0.93,0.9421,0.89,0.89,10405,0
+GWH-WS.US,D,20220510,000000,0.89,0.89,0.7602,0.78,10951,0
+GWH-WS.US,D,20220511,000000,0.72,0.7333,0.68,0.71,19641,0
+GWH-WS.US,D,20220512,000000,0.640201,0.73,0.6,0.6856,36092,0
+GWH-WS.US,D,20220513,000000,0.8,0.9398,0.7901,0.9099,32939,0
+GWH-WS.US,D,20220516,000000,0.9001,1.02,0.9,0.99,27572,0
+GWH-WS.US,D,20220517,000000,1.0399,1.04,1,1.04,4415,0
+GWH-WS.US,D,20220518,000000,1.02,1.02,1.01,1.01,3241,0
+GWH-WS.US,D,20220519,000000,1.06,1.0602,1.0191,1.0191,11414,0
+GWH-WS.US,D,20220520,000000,1.02,1.02,0.96,0.96,844,0
+GWH-WS.US,D,20220523,000000,0.9274,0.9274,0.717,0.76,22437,0
+GWH-WS.US,D,20220524,000000,0.76,0.76,0.66,0.66,18938,0
+GWH-WS.US,D,20220525,000000,0.6701,0.695899,0.6476,0.6501,6258,0
+GWH-WS.US,D,20220526,000000,0.68,0.6899,0.64,0.64,10865,0
+GWH-WS.US,D,20220527,000000,0.6825,0.71,0.68,0.68,12239,0
+GWH-WS.US,D,20220531,000000,0.7699,0.7699,0.5921,0.62,8332,0
+GWH-WS.US,D,20220601,000000,0.62,0.62,0.5728,0.58,2500,0
+GWH-WS.US,D,20220602,000000,0.55,0.69,0.55,0.589253,71462,0
+GWH-WS.US,D,20220603,000000,0.6,0.6,0.56,0.56,6197,0
+GWH-WS.US,D,20220607,000000,0.61,0.61,0.515,0.5736,59913,0
+GWH-WS.US,D,20220608,000000,0.563,0.58,0.53,0.53,11120,0
+GWH-WS.US,D,20220609,000000,0.5201,0.6001,0.4637,0.4637,110926,0
+GWH-WS.US,D,20220610,000000,0.4566,0.46,0.4386,0.4485,640,0
+GWH-WS.US,D,20220613,000000,0.4799,0.4799,0.4132,0.4202,12295,0
+GWH-WS.US,D,20220614,000000,0.43,0.43,0.372,0.39,7420,0
+GWH-WS.US,D,20220615,000000,0.34,0.435,0.34,0.43,5678,0
+GWH-WS.US,D,20220616,000000,0.4375,0.4375,0.428793,0.428793,880,0
+GWH-WS.US,D,20220617,000000,0.43,0.485,0.43,0.4412,10467,0
+GWH-WS.US,D,20220621,000000,0.5,0.54,0.44,0.44,13399,0
+GWH-WS.US,D,20220622,000000,0.4975,0.51,0.49,0.49,1490,0
+GWH-WS.US,D,20220623,000000,0.45,0.456,0.44,0.45,37035,0
+GWH-WS.US,D,20220628,000000,0.51,0.51,0.4113,0.420301,1530,0
+GWH-WS.US,D,20220629,000000,0.3799,0.4456,0.3496,0.3656,35476,0
+GWH-WS.US,D,20220630,000000,0.35,0.35,0.33,0.34,64184,0
+GWH-WS.US,D,20220701,000000,0.3401,0.35,0.3284,0.3297,4883,0
+GWH-WS.US,D,20220705,000000,0.33,0.3599,0.31,0.3531,4660,0
+GWH-WS.US,D,20220706,000000,0.32,0.35,0.319,0.3361,16296,0
+GWH-WS.US,D,20220707,000000,0.34,0.4119,0.34,0.38,13332,0
+GWH-WS.US,D,20220708,000000,0.3978,0.45,0.36,0.38,123751,0
+GWH-WS.US,D,20220711,000000,0.4092,0.42,0.3742,0.38,6270,0
+GWH-WS.US,D,20220712,000000,0.37,0.4,0.36,0.4,6162,0
+GWH-WS.US,D,20220713,000000,0.3688,0.3926,0.36,0.3926,54300,0
+GWH-WS.US,D,20220714,000000,0.4,0.4,0.31,0.3298,5600,0
+GWH-WS.US,D,20220715,000000,0.3388,0.39,0.3301,0.39,13000,0
+GWH-WS.US,D,20220718,000000,0.4173,0.4445,0.4106,0.4445,28870,0
+GWH-WS.US,D,20220719,000000,0.4218,0.48,0.406301,0.44,61263,0
+GWH-WS.US,D,20220720,000000,0.4698,0.5109,0.451,0.489799,20102,0
+GWH-WS.US,D,20220721,000000,0.4684,0.48,0.45,0.452,75788,0
+GWH-WS.US,D,20220722,000000,0.5,0.5,0.4292,0.45,21415,0
+GWH-WS.US,D,20220725,000000,0.45,0.46,0.4301,0.454,7465,0
+GWH-WS.US,D,20220726,000000,0.45,0.4699,0.4,0.42,3822,0
+GWH-WS.US,D,20220727,000000,0.51,0.51,0.43,0.45,4432,0
+GWH-WS.US,D,20220728,000000,0.43,0.52,0.43,0.4863,44889,0
+GWH-WS.US,D,20220729,000000,0.53,0.56,0.52,0.52,22375,0
+GWH-WS.US,D,20220801,000000,0.54,0.56,0.5384,0.54,53411,0
+GWH-WS.US,D,20220802,000000,0.56,0.58,0.5231,0.5301,109804,0
+GWH-WS.US,D,20220803,000000,0.5568,0.5568,0.5568,0.5568,350,0
+GWH-WS.US,D,20220804,000000,0.6,0.6,0.548,0.6,2005,0
+GWH-WS.US,D,20220805,000000,0.62,0.685,0.62,0.6799,20766,0
+GWH-WS.US,D,20220808,000000,0.7,0.71,0.6464,0.6464,3036,0
+GWH-WS.US,D,20220809,000000,0.625,0.625,0.52,0.54,52098,0
+GWH-WS.US,D,20220810,000000,0.5101,0.6399,0.5101,0.6193,18600,0
+GWH-WS.US,D,20220811,000000,0.68,0.68995,0.5598,0.595,55218,0
+GWH-WS.US,D,20220812,000000,0.7198,0.75,0.6501,0.72,178399,0
+GWH-WS.US,D,20220815,000000,0.7,0.7298,0.7,0.708,40507,0
+GWH-WS.US,D,20220816,000000,0.73,0.89,0.73,0.87,610537,0
+GWH-WS.US,D,20220817,000000,0.87,0.87,0.7516,0.79,67584,0
+GWH-WS.US,D,20220818,000000,0.6901,0.7402,0.6901,0.72,152911,0
+GWH-WS.US,D,20220819,000000,0.66,0.6602,0.612,0.65,27940,0
+GWH-WS.US,D,20220822,000000,0.61,0.61,0.56,0.587,19490,0
+GWH-WS.US,D,20220823,000000,0.6037,0.6558,0.58,0.6058,103866,0
+GWH-WS.US,D,20220824,000000,0.6,0.749899,0.6,0.749899,60200,0
+GWH-WS.US,D,20220825,000000,0.85,0.85,0.72,0.769899,43413,0
+GWH-WS.US,D,20220826,000000,0.8,0.8,0.65,0.6998,17346,0
+GWH-WS.US,D,20220829,000000,0.8,0.8,0.61,0.61,22036,0
+GWH-WS.US,D,20220830,000000,0.65,0.65,0.5788,0.5788,119339,0
+GWH-WS.US,D,20220831,000000,0.56,0.73,0.56,0.6491,135356,0
+GWH-WS.US,D,20220901,000000,0.8,0.8,0.61,0.65,46589,0
+GWH-WS.US,D,20220902,000000,0.650101,0.650101,0.6,0.6494,6331,0
+GWH-WS.US,D,20220906,000000,0.66,0.66,0.55,0.55,50735,0
+GWH-WS.US,D,20220907,000000,0.52,0.5661,0.5199,0.5661,23090,0
+GWH-WS.US,D,20220908,000000,0.58,0.596,0.5449,0.595899,16198,0
+GWH-WS.US,D,20220909,000000,0.6488,0.6488,0.6488,0.6488,150,0
+GWH-WS.US,D,20220912,000000,0.7,0.71,0.674,0.6799,40115,0
+GWH-WS.US,D,20220913,000000,0.68,0.68,0.592701,0.68,5664,0
+GWH-WS.US,D,20220914,000000,0.697,0.7,0.6492,0.6601,4485,0
+GWH-WS.US,D,20220915,000000,0.7001,0.7501,0.7001,0.7105,16206,0
+GWH-WS.US,D,20220916,000000,0.73,0.7679,0.7,0.7679,28708,0
+GWH-WS.US,D,20220919,000000,0.85,0.85,0.72,0.72,1139,0
+GWH-WS.US,D,20220920,000000,0.7201,0.742101,0.72,0.742001,18940,0
+GWH-WS.US,D,20220921,000000,0.71,0.71,0.69,0.69,25990,0
+GWH-WS.US,D,20220922,000000,0.7001,0.73,0.69,0.73,9686,0
+GWH-WS.US,D,20220923,000000,0.73,0.73,0.6484,0.65,27489,0
+GWH-WS.US,D,20220926,000000,0.670101,0.71,0.670101,0.71,353,0
+GWH-WS.US,D,20220927,000000,0.73,0.73,0.71,0.71,1468,0
+GWH-WS.US,D,20220928,000000,0.7,0.74,0.6901,0.74,22601,0
+GWH-WS.US,D,20220929,000000,0.8,0.8,0.67,0.6799,131862,0
+GWH-WS.US,D,20220930,000000,0.6975,0.7352,0.6975,0.7352,4616,0
+GWH-WS.US,D,20221003,000000,0.798,0.798,0.718,0.74,14080,0
+GWH-WS.US,D,20221004,000000,0.75,0.799,0.75,0.7989,32587,0
+GWH-WS.US,D,20221005,000000,0.86,0.86,0.7351,0.7601,24348,0
+GWH-WS.US,D,20221006,000000,0.85,0.85,0.78,0.7999,31013,0
+GWH-WS.US,D,20221007,000000,0.8399,0.8399,0.7,0.72,50036,0
+GWH-WS.US,D,20221010,000000,0.7391,0.7391,0.6,0.6201,126776,0
+GWH-WS.US,D,20221011,000000,0.6201,0.685,0.6,0.64,18296,0
+GWH-WS.US,D,20221012,000000,0.72,0.72,0.5594,0.5752,38466,0
+GWH-WS.US,D,20221013,000000,0.7152,0.7152,0.568801,0.6351,3214,0
+GWH-WS.US,D,20221014,000000,0.715,0.720401,0.65,0.655,33652,0
+GWH-WS.US,D,20221017,000000,0.7,0.74,0.5801,0.599899,17613,0
+GWH-WS.US,D,20221018,000000,0.62,0.62,0.5501,0.5772,48538,0
+GWH-WS.US,D,20221019,000000,0.68,0.6899,0.5237,0.5237,18480,0
+GWH-WS.US,D,20221020,000000,0.6,0.6,0.51,0.519,6282,0
+GWH-WS.US,D,20221021,000000,0.52,0.5301,0.4855,0.5001,30842,0
+GWH-WS.US,D,20221024,000000,0.52,0.5417,0.48,0.524299,24361,0
+GWH-WS.US,D,20221025,000000,0.53,0.6,0.529,0.589899,213286,0
+GWH-WS.US,D,20221026,000000,0.6601,0.67,0.6,0.6201,25535,0
+GWH-WS.US,D,20221027,000000,0.64,0.67,0.5401,0.6615,54323,0
+GWH-WS.US,D,20221028,000000,0.71,0.71,0.6099,0.6744,9028,0
+GWH-WS.US,D,20221031,000000,0.6945,0.75,0.6899,0.7141,80129,0
+GWH-WS.US,D,20221101,000000,0.75,0.75,0.697,0.6988,4714,0
+GWH-WS.US,D,20221102,000000,0.66,0.6992,0.66,0.6801,2745,0
+GWH-WS.US,D,20221103,000000,0.69,0.71,0.6304,0.68,14757,0
+GWH-WS.US,D,20221104,000000,0.73,0.73,0.61,0.61,143172,0
+GWH-WS.US,D,20221107,000000,0.75,0.75,0.66,0.66,17515,0
+GWH-WS.US,D,20221108,000000,0.66,0.66,0.56,0.56,35114,0
+GWH-WS.US,D,20221109,000000,0.55,0.59,0.55,0.5692,28533,0
+GWH-WS.US,D,20221110,000000,0.57,0.66,0.56,0.62,67074,0
+GWH-WS.US,D,20221111,000000,0.66,0.66,0.6053,0.6053,40755,0
+GWH-WS.US,D,20221114,000000,0.6599,0.6599,0.5999,0.5999,13527,0
+GWH-WS.US,D,20221115,000000,0.6,0.63,0.6,0.61,19662,0
+GWH-WS.US,D,20221116,000000,0.61,0.62,0.6,0.6,42450,0
+GWH-WS.US,D,20221117,000000,0.6,0.6,0.530101,0.54,9458,0
+GWH-WS.US,D,20221118,000000,0.594749,0.6199,0.585,0.585,20053,0
+GWH-WS.US,D,20221121,000000,0.609951,0.609951,0.5,0.509899,44809,0
+GWH-WS.US,D,20221122,000000,0.5,0.5101,0.43,0.51,321356,0
+GWH-WS.US,D,20221123,000000,0.4887,0.4887,0.4887,0.4887,1110,0
+GWH-WS.US,D,20221125,000000,0.4887,0.5079,0.45,0.5058,16546,0
+GWH-WS.US,D,20221128,000000,0.51,0.51,0.45,0.4584,6046,0
+GWH-WS.US,D,20221129,000000,0.46,0.476,0.449949,0.4684,28252,0
+GWH-WS.US,D,20221130,000000,0.609799,0.6199,0.44,0.4864,34846,0
+GWH-WS.US,D,20221201,000000,0.49,0.49,0.405,0.4201,17890,0
+GWH-WS.US,D,20221202,000000,0.42,0.4883,0.42,0.4802,9561,0
+GWH-WS.US,D,20221205,000000,0.46,0.4808,0.44,0.4585,24121,0
+GWH-WS.US,D,20221206,000000,0.4585,0.4698,0.405,0.4599,17126,0
+GWH-WS.US,D,20221207,000000,0.435,0.4375,0.349702,0.3795,36868,0
+GWH-WS.US,D,20221208,000000,0.365,0.3823,0.3215,0.3816,25992,0
+GWH-WS.US,D,20221209,000000,0.4,0.4,0.3215,0.3215,35695,0
+GWH-WS.US,D,20221212,000000,0.34,0.3549,0.34,0.34,14012,0
+GWH-WS.US,D,20221213,000000,0.42,0.42,0.332501,0.3376,3894,0
+GWH-WS.US,D,20221214,000000,0.3375,0.3375,0.31,0.32,24521,0
+GWH-WS.US,D,20221215,000000,0.3198,0.32,0.31,0.3156,3773,0
+GWH-WS.US,D,20221216,000000,0.31,0.3101,0.3,0.3,16416,0
+GWH-WS.US,D,20221219,000000,0.36,0.36,0.3161,0.322,6832,0
+GWH-WS.US,D,20221220,000000,0.35,0.35,0.2888,0.3,5790,0
+GWH-WS.US,D,20221221,000000,0.33,0.33,0.2998,0.2998,4755,0
+GWH-WS.US,D,20221222,000000,0.3462,0.346201,0.2626,0.2626,19522,0
+GWH-WS.US,D,20221223,000000,0.258,0.266,0.24509,0.25,17587,0
+GWH-WS.US,D,20221227,000000,0.2799,0.2799,0.244,0.244899,22057,0
+GWH-WS.US,D,20221228,000000,0.266,0.266,0.236,0.236,2532,0
+GWH-WS.US,D,20221229,000000,0.236,0.2618,0.2176,0.2179,71338,0
+GWH-WS.US,D,20221230,000000,0.27,0.3475,0.27,0.28,15882,0
+GWH-WS.US,D,20230103,000000,0.298,0.298,0.28,0.28,29100,0
+GWH-WS.US,D,20230104,000000,0.28,0.28,0.2355,0.2799,10912,0
+GWH-WS.US,D,20230105,000000,0.2799,0.2799,0.246,0.246,3986,0
+GWH-WS.US,D,20230106,000000,0.23,0.2385,0.2211,0.2211,93068,0
+GWH-WS.US,D,20230109,000000,0.3424,0.3424,0.2434,0.256,9335,0
+GWH-WS.US,D,20230110,000000,0.2805,0.2805,0.239899,0.239899,18960,0
+GWH-WS.US,D,20230111,000000,0.240101,0.2404,0.2107,0.2107,39116,0
+GWH-WS.US,D,20230112,000000,0.23,0.2499,0.21,0.222,96740,0
+GWH-WS.US,D,20230113,000000,0.24745,0.2699,0.24745,0.2478,536,0
+GWH-WS.US,D,20230117,000000,0.27,0.27,0.221,0.23,33676,0
+GWH-WS.US,D,20230118,000000,0.2401,0.2748,0.2401,0.2539,2610,0
+GWH-WS.US,D,20230119,000000,0.2749,0.2749,0.24,0.2599,11533,0
+GWH-WS.US,D,20230120,000000,0.2405,0.2405,0.2405,0.2405,221,0
+GWH-WS.US,D,20230123,000000,0.27,0.2701,0.2479,0.2701,14208,0
+GWH-WS.US,D,20230124,000000,0.275,0.275,0.275,0.275,7583,0
+GWH-WS.US,D,20230125,000000,0.275,0.2812,0.26,0.2601,18256,0
+GWH-WS.US,D,20230126,000000,0.2601,0.2789,0.25,0.2789,2991,0
+GWH-WS.US,D,20230127,000000,0.27,0.27,0.25,0.27,6131,0
+GWH-WS.US,D,20230130,000000,0.27,0.27,0.2646,0.27,4763,0
+GWH-WS.US,D,20230210,000000,0.27,0.27,0.26,0.2646,6411,0
+GWH-WS.US,D,20230213,000000,0.29,0.29,0.2682,0.2682,9700,0
+GWH-WS.US,D,20230214,000000,0.28888,0.28888,0.250001,0.250001,5118,0
+GWH-WS.US,D,20230215,000000,0.27,0.27,0.250101,0.27,8583,0
+GWH-WS.US,D,20230216,000000,0.3675,0.3675,0.26,0.26,200,0
+GWH-WS.US,D,20230217,000000,0.26,0.27,0.26,0.27,16701,0
+GWH-WS.US,D,20230221,000000,0.27,0.27,0.24,0.2501,17484,0
+GWH-WS.US,D,20230222,000000,0.25,0.25,0.25,0.25,4300,0
+GWH-WS.US,D,20230223,000000,0.25,0.25,0.21009,0.216,13947,0
+GWH-WS.US,D,20230224,000000,0.21,0.219,0.176,0.2025,13280,0
+GWH-WS.US,D,20230227,000000,0.203,0.203,0.2029,0.2029,800,0
+GWH-WS.US,D,20230228,000000,0.178,0.185,0.178,0.185,1237,0
+GWH-WS.US,D,20230301,000000,0.19,0.190101,0.151,0.1797,7907,0
+GWH-WS.US,D,20230302,000000,0.18,0.191,0.175,0.191,57890,0
+GWH-WS.US,D,20230303,000000,0.17,0.177,0.16,0.16,17130,0
+GWH-WS.US,D,20230306,000000,0.16,0.19,0.16,0.16,3100,0
+GWH-WS.US,D,20230307,000000,0.16,0.2481,0.15,0.18,33315,0
+GWH-WS.US,D,20230308,000000,0.156,0.1974,0.145,0.145,3292,0
+GWH-WS.US,D,20230309,000000,0.16,0.16,0.101,0.130999,40889,0
+GWH-WS.US,D,20230310,000000,0.1155,0.128683,0.1111,0.1112,18478,0
+GWH-WS.US,D,20230313,000000,0.12,0.2,0.12,0.168923,40797,0
+GWH-WS.US,D,20230314,000000,0.140101,0.1825,0.140101,0.15,25600,0
+GWH-WS.US,D,20230315,000000,0.14,0.167799,0.14,0.167799,1800,0
+GWH-WS.US,D,20230316,000000,0.145,0.1619,0.145,0.158121,2200,0
+GWH-WS.US,D,20230317,000000,0.151,0.151101,0.1379,0.1379,17330,0
+GWH-WS.US,D,20230320,000000,0.14,0.360101,0.1381,0.15,69300,0
+GWH-WS.US,D,20230321,000000,0.1974,0.1975,0.1737,0.1799,1800,0
+GWH-WS.US,D,20230322,000000,0.15,0.16,0.15,0.1544,5300,0
+GWH-WS.US,D,20230323,000000,0.1451,0.1451,0.145,0.145,1610,0
+GWH-WS.US,D,20230324,000000,0.14,0.1552,0.11,0.155136,41804,0
+GWH-WS.US,D,20230327,000000,0.1506,0.2519,0.1506,0.2475,4933,0
+GWH-WS.US,D,20230328,000000,0.25,0.25,0.2,0.21,35133,0
+GWH-WS.US,D,20230329,000000,0.21,0.21,0.1737,0.2099,2072,0
+GWH-WS.US,D,20230330,000000,0.18,0.3801,0.1683,0.185,83837,0
+GWH-WS.US,D,20230331,000000,0.2163,0.2163,0.2,0.21625,4410,0
+GWH-WS.US,D,20230403,000000,0.1975,0.201,0.1265,0.14,111772,0
+GWH-WS.US,D,20230404,000000,0.122,0.1416,0.122,0.1415,2546,0
+GWH-WS.US,D,20230405,000000,0.15,0.15,0.1301,0.1301,1279,0
+GWH-WS.US,D,20230406,000000,0.13,0.1301,0.119,0.121,1425,0
+GWH-WS.US,D,20230410,000000,0.123,0.1426,0.123,0.1426,1327,0
+GWH-WS.US,D,20230411,000000,0.14,0.149,0.115,0.149,9950,0
+GWH-WS.US,D,20230412,000000,0.15,0.166299,0.14919,0.1597,19338,0
+GWH-WS.US,D,20230413,000000,0.157449,0.188899,0.126,0.126,4465,0
+GWH-WS.US,D,20230414,000000,0.146,0.146,0.146,0.146,500,0
+GWH-WS.US,D,20230417,000000,0.123301,0.123301,0.123301,0.123301,160,0
+GWH-WS.US,D,20230420,000000,0.155,0.155,0.1111,0.12,7605,0
+GWH-WS.US,D,20230421,000000,0.18,0.18,0.11,0.126221,18600,0
+GWH-WS.US,D,20230424,000000,0.12,0.1444,0.112199,0.12,8385,0
+GWH-WS.US,D,20230425,000000,0.12,0.2,0.1188,0.149,41400,0
+GWH-WS.US,D,20230426,000000,0.125,0.27,0.125,0.2001,42300,0
+GWH-WS.US,D,20230427,000000,0.1832,0.22,0.1832,0.196601,14300,0
+GWH-WS.US,D,20230428,000000,0.18,0.18,0.18,0.18,1000,0
+GWH-WS.US,D,20230501,000000,0.160665,0.160665,0.160665,0.160665,1425,0
+GWH-WS.US,D,20230502,000000,0.1765,0.2172,0.1719,0.2,7814,0
+GWH-WS.US,D,20230503,000000,0.2099,0.21,0.15,0.15,4500,0
+GWH-WS.US,D,20230505,000000,0.15,0.2218,0.15,0.1921,11579,0
+GWH-WS.US,D,20230508,000000,0.1767,0.18,0.1487,0.1594,15841,0
+GWH-WS.US,D,20230509,000000,0.169899,0.17,0.1529,0.1529,14495,0
+GWH-WS.US,D,20230510,000000,0.1756,0.23,0.1626,0.1653,104453,0
+GWH-WS.US,D,20230511,000000,0.17,0.17,0.1451,0.1475,11843,0
+GWH-WS.US,D,20230512,000000,0.147601,0.147601,0.14,0.14,2500,0
+GWH-WS.US,D,20230515,000000,0.14,0.14,0.1129,0.1246,35326,0
+GWH-WS.US,D,20230516,000000,0.115,0.125,0.105,0.118899,20464,0
+GWH-WS.US,D,20230517,000000,0.108,0.132401,0.1021,0.130001,21680,0
+GWH-WS.US,D,20230518,000000,0.15455,0.169,0.14,0.1455,91091,0
+GWH-WS.US,D,20230519,000000,0.148087,0.2,0.148087,0.15,13285,0
+GWH-WS.US,D,20230522,000000,0.15,0.1616,0.15,0.16,40525,0
+GWH-WS.US,D,20230523,000000,0.1584,0.16,0.1526,0.157616,2595,0
+GWH-WS.US,D,20230524,000000,0.18,0.18,0.1301,0.1326,13494,0
+GWH-WS.US,D,20230525,000000,0.1351,0.1528,0.1351,0.14,2104,0
+GWH-WS.US,D,20230526,000000,0.1387,0.1387,0.1188,0.13,25738,0
+GWH-WS.US,D,20230530,000000,0.1322,0.1322,0.1322,0.1322,356,0
+GWH-WS.US,D,20230531,000000,0.127,0.127,0.127,0.127,604,0
+GWH-WS.US,D,20230601,000000,0.1395,0.145158,0.135,0.135,3160,0
+GWH-WS.US,D,20230602,000000,0.143,0.168951,0.143,0.143,4103,0
+GWH-WS.US,D,20230605,000000,0.1756,0.177199,0.1501,0.1501,3115,0
+GWH-WS.US,D,20230606,000000,0.15,0.17,0.15,0.17,5711,0
+GWH-WS.US,D,20230607,000000,0.1944,0.1944,0.15,0.18,24588,0
+GWH-WS.US,D,20230608,000000,0.18,0.1828,0.1799,0.18,8775,0
+GWH-WS.US,D,20230609,000000,0.18,0.1944,0.18,0.18,2667,0
+GWH-WS.US,D,20230612,000000,0.18,0.205,0.15,0.15,42637,0
+GWH-WS.US,D,20230613,000000,0.1727,0.190101,0.16,0.19,7821,0
+GWH-WS.US,D,20230614,000000,0.200215,0.200215,0.195,0.195,640,0
+GWH-WS.US,D,20230615,000000,0.20235,0.22,0.2,0.21,19449,0
+GWH-WS.US,D,20230616,000000,0.2,0.203001,0.19,0.19,3665,0
+GWH-WS.US,D,20230620,000000,0.19,0.190601,0.1825,0.1825,11166,0
+GWH-WS.US,D,20230621,000000,0.2163,0.2175,0.183101,0.185,10196,0
+GWH-WS.US,D,20230623,000000,0.1975,0.1975,0.1969,0.1969,488,0
+GWH-WS.US,D,20230626,000000,0.19,0.1901,0.165,0.165,864,0
+GWH-WS.US,D,20230627,000000,0.188,0.2129,0.1727,0.2018,6788,0
+GWH-WS.US,D,20230628,000000,0.219899,0.219899,0.18,0.206,23616,0
+GWH-WS.US,D,20230629,000000,0.2178,0.22,0.1901,0.22,12321,0
+GWH-WS.US,D,20230630,000000,0.234,0.235,0.234,0.234,1328,0
+GWH-WS.US,D,20230705,000000,0.2222,0.2475,0.1673,0.181,120742,0
+GWH-WS.US,D,20230706,000000,0.1879,0.1899,0.155,0.16,31840,0
+GWH-WS.US,D,20230707,000000,0.188,0.2192,0.16,0.1651,28999,0
+GWH-WS.US,D,20230710,000000,0.198299,0.2265,0.177,0.1965,9940,0
+GWH-WS.US,D,20230711,000000,0.192,0.192,0.177,0.1775,28740,0
+GWH-WS.US,D,20230712,000000,0.198,0.221511,0.185,0.19,77314,0
+GWH-WS.US,D,20230713,000000,0.2175,0.2175,0.1875,0.2019,12019,0
+GWH-WS.US,D,20230714,000000,0.230899,0.3562,0.1848,0.2334,45792,0
+GWH-WS.US,D,20230717,000000,0.24,0.25,0.24,0.2499,6200,0
+GWH-WS.US,D,20230718,000000,0.25,0.25,0.25,0.25,2635,0
+GWH-WS.US,D,20230719,000000,0.277399,0.277399,0.25,0.262375,3495,0
+GWH-WS.US,D,20230720,000000,0.23,0.255501,0.2,0.2175,23241,0
+GWH-WS.US,D,20230721,000000,0.2222,0.2222,0.1643,0.1643,27810,0
+GWH-WS.US,D,20230724,000000,0.22,0.243,0.22,0.22,12200,0
+GWH-WS.US,D,20230725,000000,0.21545,0.22,0.1702,0.1702,3885,0
+GWH-WS.US,D,20230726,000000,0.1859,0.1859,0.1651,0.17,12406,0
+GWH-WS.US,D,20230728,000000,0.1701,0.1981,0.1451,0.1476,113077,0
+GWH-WS.US,D,20230731,000000,0.1622,0.18,0.15,0.18,3271,0
+GWH-WS.US,D,20230801,000000,0.2029,0.2049,0.185,0.194399,4329,0
+GWH-WS.US,D,20230802,000000,0.1944,0.1963,0.145,0.175,4860,0
+GWH-WS.US,D,20230803,000000,0.1751,0.1767,0.1751,0.1767,301,0
+GWH-WS.US,D,20230804,000000,0.1712,0.1712,0.1712,0.1712,1195,0
+GWH-WS.US,D,20230807,000000,0.196,0.204101,0.1926,0.204,8433,0
+GWH-WS.US,D,20230808,000000,0.204101,0.204588,0.204,0.204,32042,0
+GWH-WS.US,D,20230809,000000,0.204,0.2325,0.204,0.204,16294,0
+GWH-WS.US,D,20230810,000000,0.204,0.204,0.16,0.19,8226,0
+GWH-WS.US,D,20230811,000000,0.1621,0.1698,0.15505,0.1698,900,0
+GWH-WS.US,D,20230814,000000,0.17,0.17,0.14,0.14,18391,0
+GWH-WS.US,D,20230815,000000,0.145,0.1463,0.139876,0.139898,11170,0
+GWH-WS.US,D,20230816,000000,0.139899,0.139899,0.1126,0.1128,6622,0
+GWH-WS.US,D,20230817,000000,0.13,0.13,0.1292,0.13,4790,0
+GWH-WS.US,D,20230818,000000,0.13,0.13,0.12,0.128001,7699,0
+GWH-WS.US,D,20230821,000000,0.12,0.1254,0.12,0.124999,2401,0
+GWH-WS.US,D,20230822,000000,0.115,0.1398,0.11,0.1398,6181,0
+GWH-WS.US,D,20230823,000000,0.16,0.1887,0.16,0.18,13080,0
+GWH-WS.US,D,20230824,000000,0.1601,0.1601,0.16,0.16,12140,0
+GWH-WS.US,D,20230825,000000,0.14,0.14,0.135293,0.1355,20617,0
+GWH-WS.US,D,20230828,000000,0.14,0.14,0.1333,0.14,4140,0
+GWH-WS.US,D,20230829,000000,0.1313,0.145,0.1226,0.126773,45660,0
+GWH-WS.US,D,20230830,000000,0.13,0.13,0.1233,0.13,47902,0
+GWH-WS.US,D,20230831,000000,0.1599,0.17,0.125,0.13,65913,0
+GWH-WS.US,D,20230901,000000,0.154949,0.168719,0.137233,0.1499,22816,0
+GWH-WS.US,D,20230907,000000,0.1399,0.18,0.130101,0.1799,4329,0
+GWH-WS.US,D,20230908,000000,0.1323,0.1323,0.125,0.13,39313,0
+GWH-WS.US,D,20230911,000000,0.13,0.182299,0.129883,0.16,53503,0
+GWH-WS.US,D,20230912,000000,0.1563,0.17,0.15,0.1683,5726,0
+GWH-WS.US,D,20230913,000000,0.185,0.185,0.185,0.185,105,0
+GWH-WS.US,D,20230914,000000,0.1699,0.1699,0.15,0.15,1750,0
+GWH-WS.US,D,20230915,000000,0.1447,0.1447,0.1447,0.1447,250,0
+GWH-WS.US,D,20230919,000000,0.1313,0.14,0.13,0.14,11550,0
+GWH-WS.US,D,20230920,000000,0.1398,0.1398,0.125,0.125,3731,0
+GWH-WS.US,D,20230921,000000,0.125,0.125,0.125,0.125,8250,0
+GWH-WS.US,D,20230925,000000,0.139899,0.15,0.1386,0.15,91160,0
+GWH-WS.US,D,20230926,000000,0.16,0.19,0.15,0.166701,27664,0
+GWH-WS.US,D,20230927,000000,0.171,0.195,0.17,0.194964,8001,0
+GWH-WS.US,D,20230928,000000,0.2,0.2,0.15,0.2,27462,0
+GWH-WS.US,D,20230929,000000,0.202,0.23,0.195,0.195,4387,0
+GWH-WS.US,D,20231002,000000,0.16,0.219899,0.16,0.19,4492,0
+GWH-WS.US,D,20231003,000000,0.19,0.2098,0.19,0.194,7510,0
+GWH-WS.US,D,20231005,000000,0.163,0.175701,0.1614,0.175701,2204,0
+GWH-WS.US,D,20231006,000000,0.185,0.2098,0.1849,0.2098,20050,0
+GWH-WS.US,D,20231009,000000,0.2,0.2,0.165,0.17,28350,0
+GWH-WS.US,D,20231010,000000,0.1746,0.19,0.16,0.1755,31897,0
+GWH-WS.US,D,20231011,000000,0.18,0.1967,0.1779,0.1941,28579,0
+GWH-WS.US,D,20231012,000000,0.1999,0.2098,0.198,0.2098,7000,0
+GWH-WS.US,D,20231013,000000,0.19,0.208,0.187,0.2079,7601,0
+GWH-WS.US,D,20231016,000000,0.2059,0.2098,0.193308,0.207,15600,0
+GWH-WS.US,D,20231018,000000,0.174,0.18615,0.15,0.153,21185,0
+GWH-WS.US,D,20231019,000000,0.17,0.17,0.17,0.17,2500,0
+GWH-WS.US,D,20231020,000000,0.145,0.145,0.13,0.136,7826,0
+GWH-WS.US,D,20231023,000000,0.13,0.13,0.124,0.124,25540,0
+GWH-WS.US,D,20231024,000000,0.1221,0.13,0.114,0.1288,30216,0
+GWH-WS.US,D,20231025,000000,0.1287,0.142,0.12,0.129999,9250,0
+GWH-WS.US,D,20231026,000000,0.1136,0.1217,0.1,0.115,25150,0
+GWH-WS.US,D,20231027,000000,0.115,0.1161,0.105,0.105,264301,0
+GWH-WS.US,D,20231030,000000,0.105,0.11475,0.105,0.105,46658,0
+GWH-WS.US,D,20231031,000000,0.105,0.116,0.105,0.11,43029,0
+GWH-WS.US,D,20231101,000000,0.111,0.111,0.105,0.1099,25398,0
+GWH-WS.US,D,20231102,000000,0.12,0.1501,0.11,0.1498,28633,0
+GWH-WS.US,D,20231103,000000,0.1292,0.1346,0.1049,0.13,88100,0
+GWH-WS.US,D,20231106,000000,0.13,0.13,0.1096,0.109978,27321,0
+GWH-WS.US,D,20231107,000000,0.1101,0.12,0.09,0.1,82180,0
+GWH-WS.US,D,20231108,000000,0.099,0.1,0.075,0.076,61480,0
+GWH-WS.US,D,20231109,000000,0.0882,0.0882,0.0731,0.0731,2060,0
+GWH-WS.US,D,20231110,000000,0.0882,0.089,0.051,0.0789,60614,0
+GWH-WS.US,D,20231113,000000,0.0656,0.079,0.065,0.0788,45800,0
+GWH-WS.US,D,20231114,000000,0.0773,0.095,0.0773,0.0949,50339,0
+GWH-WS.US,D,20231115,000000,0.094,0.1,0.093899,0.099001,6908,0
+GWH-WS.US,D,20231117,000000,0.0808,0.0947,0.08,0.0947,11122,0
+GWH-WS.US,D,20231120,000000,0.0997,0.1,0.085,0.1,5038,0
+GWH-WS.US,D,20231121,000000,0.0898,0.106,0.0898,0.1059,7237,0
+GWH-WS.US,D,20231122,000000,0.1,0.1,0.085,0.087,3220,0
+GWH-WS.US,D,20231124,000000,0.09,0.09,0.09,0.09,3500,0
+GWH-WS.US,D,20231127,000000,0.09,0.09,0.09,0.09,1010,0
+GWH-WS.US,D,20231128,000000,0.09,0.108,0.09,0.1079,3211,0
+GWH-WS.US,D,20231129,000000,0.091,0.095049,0.0902,0.095049,4538,0
+GWH-WS.US,D,20231130,000000,0.095001,0.1,0.090893,0.090893,3450,0
+GWH-WS.US,D,20231201,000000,0.095051,0.1,0.0901,0.1,9009,0
+GWH-WS.US,D,20231204,000000,0.095099,0.1786,0.085,0.0883,33642,0
+GWH-WS.US,D,20231205,000000,0.1004,0.1675,0.1004,0.110257,63812,0
+GWH-WS.US,D,20231206,000000,0.1103,0.15,0.11,0.123376,20564,0
+GWH-WS.US,D,20231207,000000,0.1101,0.1101,0.1,0.1099,3001,0
+GWH-WS.US,D,20231208,000000,0.099899,0.1,0.0955,0.0956,7247,0
+GWH-WS.US,D,20231211,000000,0.094501,0.1,0.085,0.087326,20041,0
+GWH-WS.US,D,20231212,000000,0.0932,0.1111,0.084,0.084,7093,0
+GWH-WS.US,D,20231213,000000,0.095001,0.095001,0.095001,0.095001,1051,0
+GWH-WS.US,D,20231214,000000,0.106899,0.12,0.104,0.1041,5475,0
+GWH-WS.US,D,20231215,000000,0.1127,0.1349,0.11,0.1325,16148,0
+GWH-WS.US,D,20231218,000000,0.1101,0.1288,0.11,0.12,6132,0
+GWH-WS.US,D,20231219,000000,0.11,0.12,0.11,0.11,7200,0
+GWH-WS.US,D,20231220,000000,0.11,0.11,0.11,0.11,2023,0
+GWH-WS.US,D,20231221,000000,0.11,0.12,0.11,0.12,9483,0
+GWH-WS.US,D,20231222,000000,0.12,0.12,0.1,0.11,10227,0
+GWH-WS.US,D,20231226,000000,0.102,0.119899,0.101,0.119899,1410,0
+GWH-WS.US,D,20231227,000000,0.1029,0.1036,0.1,0.1,4791,0
+GWH-WS.US,D,20231228,000000,0.085,0.1,0.085,0.0999,6875,0
+GWH-WS.US,D,20231229,000000,0.085,0.1,0.08,0.0817,46849,0
+GWH-WS.US,D,20240102,000000,0.09,0.0942,0.09,0.09,6905,0
+GWH-WS.US,D,20240103,000000,0.09,0.09,0.09,0.09,2153,0
+GWH-WS.US,D,20240104,000000,0.087,0.089899,0.087,0.089899,300,0
+GWH-WS.US,D,20240105,000000,0.0899,0.0899,0.081,0.081,1157,0
+GWH-WS.US,D,20240108,000000,0.081,0.081,0.0802,0.0802,1001,0
+GWH-WS.US,D,20240109,000000,0.0802,0.0802,0.08,0.08,1003,0
+GWH-WS.US,D,20240110,000000,0.08,0.08,0.08,0.08,1100,0
+GWH-WS.US,D,20240111,000000,0.08,0.09,0.08,0.09,13565,0
+GWH-WS.US,D,20240112,000000,0.0801,0.091,0.08,0.091,4635,0
+GWH-WS.US,D,20240116,000000,0.081,0.092,0.08,0.0919,3632,0
+GWH-WS.US,D,20240117,000000,0.0801,0.0917,0.0791,0.08,8785,0
+GWH-WS.US,D,20240118,000000,0.0794,0.0794,0.065,0.077,47953,0
+GWH-WS.US,D,20240119,000000,0.077,0.077,0.0706,0.073,6038,0
+GWH-WS.US,D,20240122,000000,0.0706,0.078,0.069,0.078,5605,0
+GWH-WS.US,D,20240123,000000,0.079,0.1,0.0761,0.089899,12563,0
+GWH-WS.US,D,20240124,000000,0.0825,0.0833,0.0825,0.0825,4940,0
+GWH-WS.US,D,20240125,000000,0.085899,0.085899,0.083,0.083,200,0
+GWH-WS.US,D,20240126,000000,0.086,0.093,0.086,0.0929,3893,0
+GWH-WS.US,D,20240129,000000,0.093,0.093,0.093,0.093,352,0
+GWH-WS.US,D,20240130,000000,0.0878,0.0878,0.087,0.087,1009,0
+GWH-WS.US,D,20240131,000000,0.0878,0.0878,0.087,0.087,1000,0
+GWH-WS.US,D,20240201,000000,0.079,0.087,0.079,0.087,2200,0
+GWH-WS.US,D,20240202,000000,0.0805,0.0813,0.0801,0.0801,9000,0
+GWH-WS.US,D,20240205,000000,0.0801,0.0888,0.08,0.0888,3150,0
+GWH-WS.US,D,20240206,000000,0.08,0.0887,0.08,0.0806,37178,0
+GWH-WS.US,D,20240207,000000,0.081,0.081,0.081,0.081,6000,0
+GWH-WS.US,D,20240208,000000,0.0811,0.0857,0.081,0.0857,10980,0
+GWH-WS.US,D,20240209,000000,0.0812,0.095,0.0812,0.095,9601,0
+GWH-WS.US,D,20240212,000000,0.095,0.095,0.0855,0.0902,15891,0
+GWH-WS.US,D,20240213,000000,0.081,0.0892,0.081,0.081,10100,0
+GWH-WS.US,D,20240214,000000,0.082,0.082,0.081,0.0811,25581,0
+GWH-WS.US,D,20240215,000000,0.081,0.081,0.08,0.08,6036,0
+GWH-WS.US,D,20240216,000000,0.08,0.080101,0.079,0.079,10204,0
+GWH-WS.US,D,20240220,000000,0.078,0.08,0.072,0.08,11502,0
+GWH-WS.US,D,20240221,000000,0.0721,0.0721,0.07,0.0701,19974,0
+GWH-WS.US,D,20240222,000000,0.0701,0.075051,0.068,0.068,12309,0
+GWH-WS.US,D,20240223,000000,0.068,0.0702,0.066,0.0661,18017,0
+GWH-WS.US,D,20240226,000000,0.0661,0.06701,0.066,0.066,8028,0
+GWH-WS.US,D,20240227,000000,0.066,0.08,0.066,0.066,9480,0
+GWH-WS.US,D,20240228,000000,0.066,0.071,0.066,0.071,14499,0
+GWH-WS.US,D,20240229,000000,0.069,0.07,0.066,0.067,3898,0
+GWH-WS.US,D,20240301,000000,0.066,0.067,0.066,0.067,2793,0
+GWH-WS.US,D,20240304,000000,0.066,0.0668,0.066,0.066,7598,0
+GWH-WS.US,D,20240305,000000,0.066,0.07,0.0655,0.0655,16560,0
+GWH-WS.US,D,20240306,000000,0.0655,0.07,0.0655,0.0655,9451,0
+GWH-WS.US,D,20240307,000000,0.0655,0.075,0.0655,0.069,9134,0
+GWH-WS.US,D,20240308,000000,0.069,0.0701,0.069,0.07,5352,0
+GWH-WS.US,D,20240311,000000,0.069,0.069101,0.069,0.069101,2330,0
+GWH-WS.US,D,20240312,000000,0.069,0.069,0.069,0.069,3096,0
+GWH-WS.US,D,20240313,000000,0.0655,0.0707,0.0655,0.07,15889,0
+GWH-WS.US,D,20240314,000000,0.07,0.0722,0.067,0.0722,12720,0
+GWH-WS.US,D,20240315,000000,0.0722,0.0722,0.065,0.065,26000,0
+GWH-WS.US,D,20240318,000000,0.065,0.0698,0.065,0.0698,12200,0
+GWH-WS.US,D,20240320,000000,0.065,0.0751,0.065,0.075,17529,0
+GWH-WS.US,D,20240321,000000,0.0743,0.075,0.066,0.066,18716,0
+GWH-WS.US,D,20240322,000000,0.07,0.0727,0.0654,0.0702,32126,0
+GWH-WS.US,D,20240325,000000,0.0704,0.073,0.0702,0.071,6612,0
+GWH-WS.US,D,20240326,000000,0.07025,0.0773,0.07025,0.0705,3669,0
+GWH-WS.US,D,20240327,000000,0.067499,0.081,0.067499,0.0801,9354,0
+GWH-WS.US,D,20240328,000000,0.0707,0.0755,0.0681,0.0755,8900,0
+GWH-WS.US,D,20240401,000000,0.08,0.0809,0.0686,0.08,8753,0
+GWH-WS.US,D,20240402,000000,0.08,0.08,0.075049,0.08,59715,0
+GWH-WS.US,D,20240403,000000,0.083,0.083,0.07,0.07,32697,0
+GWH-WS.US,D,20240404,000000,0.08,0.08,0.065,0.07,60601,0
+GWH-WS.US,D,20240405,000000,0.07,0.07,0.065,0.07,103610,0
+GWH-WS.US,D,20240408,000000,0.0699,0.07,0.0699,0.07,2100,0
+GWH-WS.US,D,20240410,000000,0.0743,0.075,0.07,0.07,8699,0
+GWH-WS.US,D,20240415,000000,0.074999,0.075,0.074999,0.075,2823,0
+GWH-WS.US,D,20240419,000000,0.0701,0.0701,0.0701,0.0701,2000,0
+GWH-WS.US,D,20240422,000000,0.07,0.075,0.065,0.065,1900,0
+GWH-WS.US,D,20240423,000000,0.075,0.075,0.075,0.075,552,0
+GWH-WS.US,D,20240424,000000,0.065,0.065,0.065,0.065,163,0
+GWH-WS.US,D,20240425,000000,0.0651,0.0651,0.0651,0.0651,3875,0
+GWH-WS.US,D,20240429,000000,0.065,0.085,0.065,0.08,11153,0
+GWH-WS.US,D,20240430,000000,0.069999,0.07,0.069999,0.07,1710,0
+GWH-WS.US,D,20240501,000000,0.065,0.07,0.065,0.07,20616,0
+GWH-WS.US,D,20240502,000000,0.07,0.07,0.07,0.07,2280,0
+GWH-WS.US,D,20240503,000000,0.07,0.07,0.0681,0.07,19653,0
+GWH-WS.US,D,20240506,000000,0.07,0.07,0.0695,0.07,17979,0
+GWH-WS.US,D,20240507,000000,0.0695,0.0698,0.069399,0.0697,2492,0
+GWH-WS.US,D,20240508,000000,0.07,0.07,0.0688,0.0689,11167,0
+GWH-WS.US,D,20240509,000000,0.0689,0.0689,0.0655,0.0655,15165,0
+GWH-WS.US,D,20240510,000000,0.069,0.069,0.0655,0.0655,6101,0
+GWH-WS.US,D,20240513,000000,0.065601,0.067751,0.0655,0.067638,2700,0
+GWH-WS.US,D,20240514,000000,0.0693,0.07,0.0693,0.0699,400,0
+GWH-WS.US,D,20240515,000000,0.07,0.07,0.0655,0.07,60900,0
+GWH-WS.US,D,20240516,000000,0.068,0.068,0.067601,0.067601,800,0
+GWH-WS.US,D,20240517,000000,0.0676,0.07,0.0676,0.07,33095,0
+GWH-WS.US,D,20240520,000000,0.0862,0.111,0.068201,0.1098,5600,0
+GWH-WS.US,D,20240521,000000,0.0708,0.085,0.07,0.07,1800,0
+GWH-WS.US,D,20240522,000000,0.08,0.08,0.06995,0.07,12220,0
+GWH-WS.US,D,20240523,000000,0.0699,0.07,0.066,0.07,20928,0
+GWH-WS.US,D,20240524,000000,0.066,0.0661,0.065,0.065,10140,0
+GWH-WS.US,D,20240528,000000,0.0724,0.0724,0.07,0.0724,2950,0
+GWH-WS.US,D,20240529,000000,0.065101,0.065101,0.065101,0.065101,100,0
+GWH-WS.US,D,20240530,000000,0.0741,0.0748,0.0741,0.0748,1100,0
+GWH-WS.US,D,20240531,000000,0.075,0.0753,0.0653,0.0653,5142,0
+GWH-WS.US,D,20240603,000000,0.0652,0.0652,0.0652,0.0652,1175,0
+GWH-WS.US,D,20240605,000000,0.0651,0.0652,0.065,0.0652,7714,0
+GWH-WS.US,D,20240606,000000,0.064999,0.065,0.064999,0.065,1655,0
+GWH-WS.US,D,20240607,000000,0.07,0.07,0.07,0.07,1200,0
+GWH-WS.US,D,20240611,000000,0.065,0.065,0.064949,0.065,2709,0
+GWH-WS.US,D,20240612,000000,0.065,0.0651,0.0401,0.064,61599,0
+GWH-WS.US,D,20240613,000000,0.0638,0.0638,0.063,0.063,931,0
+GWH-WS.US,D,20240617,000000,0.063,0.063,0.059999,0.059999,5775,0
+GWH-WS.US,D,20240618,000000,0.06,0.06,0.0599,0.0599,4408,0
+GWH-WS.US,D,20240621,000000,0.061999,0.064,0.061999,0.063101,4409,0
+GWH-WS.US,D,20240624,000000,0.064999,0.07,0.06,0.064999,17830,0
+GWH-WS.US,D,20240625,000000,0.0693,0.07,0.06,0.0699,5138,0
+GWH-WS.US,D,20240626,000000,0.06999,0.07,0.0601,0.0602,5614,0
+GWH-WS.US,D,20240627,000000,0.0698,0.0698,0.064899,0.0659,900,0
+GWH-WS.US,D,20240628,000000,0.07,0.07,0.0699,0.0699,400,0
+GWH-WS.US,D,20240701,000000,0.06,0.07,0.06,0.0699,422,0
+GWH-WS.US,D,20240702,000000,0.064999,0.083,0.064999,0.06755,31465,0
+GWH-WS.US,D,20240703,000000,0.0699,0.072,0.068,0.072,3631,0
+GWH-WS.US,D,20240705,000000,0.075,0.08,0.07,0.0725,9109,0
+GWH-WS.US,D,20240708,000000,0.075,0.07501,0.065,0.0651,7479,0
+GWH-WS.US,D,20240709,000000,0.0651,0.076001,0.0455,0.076001,23858,0
+GWH-WS.US,D,20240710,000000,0.076,0.0764,0.076,0.0761,6768,0
+GWH-WS.US,D,20240711,000000,0.076,0.0761,0.065549,0.065549,10175,0
+GWH-WS.US,D,20240712,000000,0.0716,0.0778,0.0716,0.077349,11839,0
+GWH-WS.US,D,20240716,000000,0.077,0.0825,0.076099,0.0822,67243,0
+GWH-WS.US,D,20240717,000000,0.0822,0.082201,0.0821,0.0821,16320,0
+GWH-WS.US,D,20240718,000000,0.08205,0.0821,0.082,0.082,14494,0
+GWH-WS.US,D,20240719,000000,0.082,0.082,0.082,0.082,984,0
+GWH-WS.US,D,20240723,000000,0.083,0.0884,0.083,0.0884,3643,0
+GWH-WS.US,D,20240724,000000,0.09,0.09,0.09,0.09,300,0
+GWH-WS.US,D,20240725,000000,0.09,0.09,0.09,0.09,1700,0
+GWH-WS.US,D,20240726,000000,0.08715,0.08715,0.08715,0.08715,500,0
+GWH-WS.US,D,20240729,000000,0.09,0.0901,0.09,0.0901,2000,0
+GWH-WS.US,D,20240730,000000,0.09,0.0912,0.09,0.0912,1000,0
+GWH-WS.US,D,20240731,000000,0.0989,0.0989,0.082,0.0824,16124,0
+GWH-WS.US,D,20240806,000000,0.0707,0.08,0.07,0.08,16845,0
+GWH-WS.US,D,20240808,000000,0.070395,0.070395,0.070395,0.070395,10902,0
+GWH-WS.US,D,20240809,000000,0.08975,0.08975,0.0799,0.0799,750,0
+GWH-WS.US,D,20240813,000000,0.0701,0.08,0.057549,0.0636,27500,0
+GWH-WS.US,D,20240814,000000,0.0509,0.08,0.0505,0.0799,5715,0
+GWH-WS.US,D,20240816,000000,0.0799,0.082451,0.0799,0.081048,5494,0
+GWH-WS.US,D,20240819,000000,0.0506,0.0899,0.0506,0.0899,1692,0
+GWH-WS.US,D,20240820,000000,0.0625,0.07,0.06,0.06,2300,0
+GWH-WS.US,D,20240821,000000,0.078,0.078,0.0739,0.0755,2267,0
+GWH-WS.US,D,20240823,000000,0.08,0.08,0.06,0.06,11106,0
+GWH-WS.US,D,20240826,000000,0.06,0.06,0.0501,0.055,19940,0
+GWH-WS.US,D,20240827,000000,0.05,0.05,0.049,0.0491,8392,0
+GWH-WS.US,D,20240828,000000,0.049,0.0491,0.0401,0.045,23877,0
+GWH-WS.US,D,20240829,000000,0.045,0.05,0.0351,0.05,91507,0
+GWH-WS.US,D,20240830,000000,0.04,0.0575,0.04,0.0575,14607,0
+GWH-WS.US,D,20240903,000000,0.0575,0.0601,0.0575,0.0601,7847,0
+GWH-WS.US,D,20240904,000000,0.0471,0.05,0.041,0.05,15337,0
+GWH-WS.US,D,20240905,000000,0.05,0.05,0.041,0.041,12000,0
+GWH-WS.US,D,20240909,000000,0.0414,0.0414,0.04,0.04,11225,0
+GWH-WS.US,D,20240910,000000,0.043751,0.043751,0.04,0.0401,4300,0
+GWH-WS.US,D,20240911,000000,0.0402,0.0402,0.0402,0.0402,20694,0
+GWH-WS.US,D,20240912,000000,0.0402,0.0402,0.04,0.04,16431,0
+GWH-WS.US,D,20240913,000000,0.0498,0.0498,0.0351,0.0354,2090,0
+GWH-WS.US,D,20240916,000000,0.035,0.035,0.035,0.035,100,0
+GWH-WS.US,D,20240917,000000,0.038,0.043,0.038,0.043,33798,0
+GWH-WS.US,D,20240918,000000,0.041,0.0436,0.04,0.0417,23878,0
+GWH-WS.US,D,20240919,000000,0.05,0.05,0.05,0.05,300,0
+GWH-WS.US,D,20240923,000000,0.0417,0.0417,0.0417,0.0417,10026,0
+GWH-WS.US,D,20240924,000000,0.0417,0.0417,0.0417,0.0417,125,0
+GWH-WS.US,D,20240925,000000,0.035,0.04565,0.035,0.0417,9304,0
+GWH-WS.US,D,20240927,000000,0.045699,0.045699,0.036,0.0381,5707,0
+GWH-WS.US,D,20240930,000000,0.048951,0.050805,0.037,0.037,24406,0
+GWH-WS.US,D,20241001,000000,0.04,0.0435,0.04,0.04,7210,0
+GWH-WS.US,D,20241002,000000,0.0404,0.0404,0.0371,0.0371,8440,0
+GWH-WS.US,D,20241003,000000,0.0371,0.0371,0.0371,0.0371,539,0
+GWH-WS.US,D,20241004,000000,0.043,0.0447,0.0402,0.0447,1000,0
+GWH-WS.US,D,20241007,000000,0.04,0.045,0.035,0.035,19285,0
+GWH-WS.US,D,20241008,000000,0.04,0.0412,0.036,0.04,23072,0
+GWH-WS.US,D,20241010,000000,0.042,0.0661,0.042,0.0639,42855,0
+GWH-WS.US,D,20241015,000000,0.055,0.058001,0.055,0.057,2720,0
+GWH-WS.US,D,20241016,000000,0.0571,0.0571,0.0548,0.0548,2192,0
+GWH-WS.US,D,20241017,000000,0.0501,0.054,0.05,0.054,5400,0
+GWH-WS.US,D,20241018,000000,0.0594,0.06,0.0422,0.0423,10101,0
+GWH-WS.US,D,20241021,000000,0.043,0.043,0.0362,0.038,109129,0
+GWH-WS.US,D,20241023,000000,0.063899,0.063899,0.063899,0.063899,121,0
+GWH-WS.US,D,20241024,000000,0.0639,0.0639,0.0639,0.0639,145,0
+GWH-WS.US,D,20241028,000000,0.06,0.06,0.06,0.06,1000,0
+GWH-WS.US,D,20241029,000000,0.0601,0.0625,0.06,0.0625,14762,0
+GWH-WS.US,D,20241030,000000,0.061251,0.0625,0.06,0.060001,4932,0
+GWH-WS.US,D,20241101,000000,0.0565,0.0565,0.0565,0.0565,1083,0
+GWH-WS.US,D,20241104,000000,0.0514,0.06,0.0411,0.0411,25002,0
+GWH-WS.US,D,20241106,000000,0.042,0.0426,0.042,0.0426,2000,0
+GWH-WS.US,D,20241107,000000,0.051,0.051,0.0472,0.0501,33586,0
+GWH-WS.US,D,20241108,000000,0.051,0.0639,0.05,0.0511,97711,0
+GWH-WS.US,D,20241111,000000,0.072,0.0975,0.072,0.08,156650,0
+GWH-WS.US,D,20241112,000000,0.08,0.0975,0.08,0.0875,14425,0
+GWH-WS.US,D,20241114,000000,0.0808,0.087838,0.0512,0.07,56578,0
+GWH-WS.US,D,20241115,000000,0.0966,0.0975,0.0512,0.0512,4000,0
+GWH-WS.US,D,20241118,000000,0.0518,0.0647,0.0512,0.0647,28086,0
+GWH-WS.US,D,20241126,000000,0.0637,0.075003,0.0637,0.075003,11000,0
+GWH-WS.US,D,20241127,000000,0.0789,0.0916,0.070099,0.070099,1600,0
+GWH-WS.US,D,20241129,000000,0.084749,0.084749,0.084749,0.084749,100,0
+GWH-WS.US,D,20241202,000000,0.069999,0.08,0.069999,0.069999,1500,0
+GWH-WS.US,D,20241203,000000,0.0601,0.0601,0.06,0.06,200,0
+GWH-WS.US,D,20241204,000000,0.0651,0.0651,0.05,0.06,950,0
+GWH-WS.US,D,20241205,000000,0.0612,0.0633,0.05,0.0633,20970,0
+GWH-WS.US,D,20241206,000000,0.052,0.0521,0.051,0.051,9180,0
+GWH-WS.US,D,20241209,000000,0.0698,0.0698,0.06,0.06,1800,0
+GWH-WS.US,D,20241210,000000,0.051,0.0521,0.051,0.0521,4496,0
+GWH-WS.US,D,20241211,000000,0.060499,0.060499,0.060499,0.060499,100,0
+GWH-WS.US,D,20241212,000000,0.055749,0.06,0.051,0.0578,105897,0
+GWH-WS.US,D,20241213,000000,0.057899,0.058,0.051,0.0549,3235,0
+GWH-WS.US,D,20241216,000000,0.054,0.0597,0.053,0.0595,20265,0
+GWH-WS.US,D,20241217,000000,0.0593,0.06,0.057,0.06,23042,0
+GWH-WS.US,D,20241218,000000,0.0579,0.06,0.054001,0.06,2166,0
+GWH-WS.US,D,20241219,000000,0.054,0.06,0.0539,0.06,26154,0
+GWH-WS.US,D,20241220,000000,0.0571,0.06,0.0571,0.06,50798,0
+GWH-WS.US,D,20241223,000000,0.0568,0.06,0.0539,0.0539,12707,0
+GWH-WS.US,D,20241224,000000,0.0539,0.06,0.0539,0.06,1410,0
+GWH-WS.US,D,20241226,000000,0.0594,0.06235,0.0594,0.06,58792,0
+GWH-WS.US,D,20241227,000000,0.06,0.0702,0.06,0.07,70723,0
+GWH-WS.US,D,20241230,000000,0.07,0.07,0.0636,0.0636,33300,0
+GWH-WS.US,D,20241231,000000,0.065,0.065,0.065,0.065,471,0
+GWH-WS.US,D,20250102,000000,0.075,0.1425,0.065,0.112,38499,0
+GWH-WS.US,D,20250103,000000,0.1075,0.1939,0.0653,0.1499,164203,0
+GWH-WS.US,D,20250106,000000,0.1675,0.18,0.1251,0.1251,59901,0
+GWH-WS.US,D,20250107,000000,0.1026,0.1687,0.1002,0.1603,12871,0
+GWH-WS.US,D,20250108,000000,0.14,0.14,0.066,0.1238,51057,0
+GWH-WS.US,D,20250110,000000,0.07,0.07,0.07,0.07,4918,0
+GWH-WS.US,D,20250113,000000,0.080001,0.080001,0.080001,0.080001,720,0
+GWH-WS.US,D,20250114,000000,0.1103,0.1145,0.1,0.1144,13018,0
+GWH-WS.US,D,20250116,000000,0.0945,0.11245,0.085,0.085,5987,0
+GWH-WS.US,D,20250117,000000,0.085,0.085,0.085,0.085,551,0
+GWH-WS.US,D,20250122,000000,0.136,0.136,0.085,0.085,21735,0
+GWH-WS.US,D,20250124,000000,0.108501,0.108501,0.108501,0.108501,1000,0
+GWH-WS.US,D,20250127,000000,0.1085,0.1085,0.0811,0.0811,944,0
+GWH-WS.US,D,20250128,000000,0.0875,0.0875,0.081,0.081,6212,0
+GWH-WS.US,D,20250131,000000,0.081,0.081,0.081,0.081,100,0
+GWH-WS.US,D,20250203,000000,0.11,0.11,0.081,0.09,950,0
+GWH-WS.US,D,20250204,000000,0.12,0.15,0.12,0.15,10750,0
+GWH-WS.US,D,20250207,000000,0.1456,0.147,0.1,0.11,3827,0
+GWH-WS.US,D,20250210,000000,0.1111,0.147,0.081,0.11,6095,0
+GWH-WS.US,D,20250212,000000,0.12,0.12,0.1,0.1,300,0
+GWH-WS.US,D,20250214,000000,0.11,0.12,0.0753,0.0753,37199,0
+GWH-WS.US,D,20250218,000000,0.08,0.1,0.07541,0.088099,4143,0
+GWH-WS.US,D,20250219,000000,0.0965,0.0965,0.09,0.090001,1799,0
+GWH-WS.US,D,20250221,000000,0.0759,0.0765,0.0754,0.0754,400,0
+GWH-WS.US,D,20250224,000000,0.0759,0.077701,0.0754,0.077701,1567,0
+GWH-WS.US,D,20250225,000000,0.077501,0.077501,0.0701,0.0701,13811,0
+GWH-WS.US,D,20250226,000000,0.0708,0.07505,0.0701,0.0701,834,0
+GWH-WS.US,D,20250227,000000,0.0701,0.08,0.0701,0.0701,2500,0
+GWH-WS.US,D,20250228,000000,0.08,0.08,0.0701,0.0701,15961,0
+GWH-WS.US,D,20250303,000000,0.0701,0.1001,0.0701,0.1001,300,0
+GWH-WS.US,D,20250304,000000,0.0711,0.0711,0.0701,0.0701,3406,0
+GWH-WS.US,D,20250305,000000,0.077,0.077,0.0701,0.0701,1250,0
+GWH-WS.US,D,20250311,000000,0.0717,0.0717,0.07,0.07,400,0
+GWH-WS.US,D,20250312,000000,0.0711,0.0711,0.07,0.07,700,0
+GWH-WS.US,D,20250313,000000,0.07,0.0701,0.07,0.0701,9450,0
+GWH-WS.US,D,20250314,000000,0.070101,0.070101,0.07,0.07,300,0
+GWH-WS.US,D,20250317,000000,0.07,0.07245,0.07,0.07,3872,0
+GWH-WS.US,D,20250318,000000,0.07,0.0701,0.07,0.07,900,0
+GWH-WS.US,D,20250319,000000,0.07,0.0749,0.07,0.0749,1641,0
+GWH-WS.US,D,20250324,000000,0.0888,0.0889,0.0776,0.0832,11350,0
+GWH-WS.US,D,20250325,000000,0.0935,0.0999,0.0776,0.0999,300,0
+GWH-WS.US,D,20250326,000000,0.0801,0.0802,0.0776,0.0776,10300,0
+GWH-WS.US,D,20250328,000000,0.0803,0.0803,0.0803,0.0803,195,0
+GWH-WS.US,D,20250401,000000,0.073,0.073,0.07,0.07,3219,0
+GWH-WS.US,D,20250402,000000,0.0621,0.0621,0.0451,0.0451,13610,0
+GWH-WS.US,D,20250403,000000,0.0601,0.095,0.0451,0.0451,6638,0
+GWH-WS.US,D,20250404,000000,0.0451,0.0452,0.0351,0.0425,18570,0
+GWH-WS.US,D,20250407,000000,0.03928,0.0476,0.03928,0.0476,2845,0
+GWH-WS.US,D,20250408,000000,0.0376,0.04,0.0376,0.04,213,0
+GWH-WS.US,D,20250409,000000,0.0475,0.0598,0.0475,0.0598,1613,0
+GWH-WS.US,D,20250410,000000,0.06,0.06,0.045,0.045,3412,0
+GWH-WS.US,D,20250411,000000,0.045,0.045,0.0326,0.0326,11197,0
+GWH-WS.US,D,20250414,000000,0.04,0.0498,0.04,0.04,2400,0
+GWH-WS.US,D,20250417,000000,0.0349,0.0349,0.0349,0.0349,200,0
+GWH-WS.US,D,20250421,000000,0.03,0.03,0.0275,0.0275,1100,0
+GWH-WS.US,D,20250422,000000,0.0275,0.0275,0.0275,0.0275,254,0
+GWH-WS.US,D,20250424,000000,0.025001,0.028,0.025,0.025298,14106,0
+GWH-WS.US,D,20250425,000000,0.0251,0.030551,0.0251,0.03,46767,0
+GWH-WS.US,D,20250428,000000,0.03,0.039,0.03,0.039,5716,0
+GWH-WS.US,D,20250429,000000,0.0447,0.0447,0.0446,0.0446,609,0
+GWH-WS.US,D,20250502,000000,0.03,0.03,0.03,0.03,3000,0
+GWH-WS.US,D,20250505,000000,0.0262,0.0262,0.0262,0.0262,229,0
+GWH-WS.US,D,20250506,000000,0.025,0.025,0.025,0.025,109,0
+GWH-WS.US,D,20250508,000000,0.025,0.0251,0.0154,0.0202,142064,0
+GWH-WS.US,D,20250509,000000,0.0295,0.04,0.0201,0.0389,40709,0
+GWH-WS.US,D,20250512,000000,0.0284,0.0498,0.0284,0.0498,2446,0
+GWH-WS.US,D,20250513,000000,0.0498,0.0659,0.0492,0.05,43479,0
+GWH-WS.US,D,20250514,000000,0.05,0.0645,0.035,0.0351,22629,0
+GWH-WS.US,D,20250519,000000,0.04,0.0401,0.0352,0.0352,17767,0
+GWH-WS.US,D,20250521,000000,0.0351,0.0351,0.0351,0.0351,54285,0
+GWH-WS.US,D,20250522,000000,0.0361,0.0361,0.036,0.036,1000,0
+GWH-WS.US,D,20250523,000000,0.036,0.0361,0.0351,0.0351,2850,0
+GWH-WS.US,D,20250527,000000,0.0351,0.037,0.035,0.035037,47179,0
+GWH-WS.US,D,20250528,000000,0.0351,0.0454,0.035,0.0415,64166,0
+GWH-WS.US,D,20250529,000000,0.035,0.0351,0.035,0.035,10983,0
+GWH-WS.US,D,20250530,000000,0.046,0.09,0.0351,0.06,30162,0
+GWH-WS.US,D,20250602,000000,0.0445,0.06,0.041,0.055,16016,0
+GWH-WS.US,D,20250603,000000,0.051,0.051,0.05,0.05,1136,0
+GWH-WS.US,D,20250604,000000,0.05,0.0511,0.0424,0.0501,59040,0
+GWH-WS.US,D,20250605,000000,0.041,0.04855,0.0401,0.0401,22319,0
+GWH-WS.US,D,20250606,000000,0.041,0.041,0.0375,0.0375,5631,0
+GWH-WS.US,D,20250609,000000,0.0375,0.0415,0.0234,0.0415,36570,0
+GWH-WS.US,D,20250610,000000,0.0375,0.0375,0.026,0.0375,3603,0
+GWH-WS.US,D,20250611,000000,0.0479,0.0479,0.0479,0.0479,13025,0
+GWH-WS.US,D,20250612,000000,0.04,0.0401,0.04,0.0401,210,0
+GWH-WS.US,D,20250617,000000,0.0401,0.0401,0.0363,0.0368,9743,0
+GWH-WS.US,D,20250618,000000,0.0383,0.0383,0.0383,0.0383,100,0
+GWH-WS.US,D,20250620,000000,0.0351,0.0422,0.035,0.0422,25384,0
+GWH-WS.US,D,20250623,000000,0.046,0.046,0.0381,0.0381,3694,0
+GWH-WS.US,D,20250624,000000,0.0361,0.0361,0.035101,0.035101,1196,0
+GWH-WS.US,D,20250626,000000,0.04,0.04,0.0399,0.0399,678,0
+GWH-WS.US,D,20250630,000000,0.0398,0.0398,0.0398,0.0398,7519,0
+GWH-WS.US,D,20250702,000000,0.045,0.0473,0.035,0.0473,51978,0
+GWH-WS.US,D,20250707,000000,0.0473,0.0473,0.0375,0.0375,210,0
+GWH-WS.US,D,20250709,000000,0.0428,0.055,0.0428,0.0549,521,0
+GWH-WS.US,D,20250710,000000,0.05,0.0502,0.0462,0.0462,506,0
+GWH-WS.US,D,20250711,000000,0.0382,0.0382,0.0382,0.0382,240,0
+GWH-WS.US,D,20250715,000000,0.0439,0.0439,0.038,0.0381,1900,0
+GWH-WS.US,D,20250718,000000,0.038,0.0413,0.038,0.0413,1200,0
+GWH-WS.US,D,20250721,000000,0.0457,0.055,0.0457,0.0457,1501,0
+GWH-WS.US,D,20250722,000000,0.046949,0.046949,0.0438,0.0438,200,0
+GWH-WS.US,D,20250723,000000,0.043901,0.05,0.0438,0.044,2390,0
+GWH-WS.US,D,20250724,000000,0.0439,0.0653,0.0439,0.0653,19111,0
+GWH-WS.US,D,20250725,000000,0.060001,0.0643,0.06,0.060001,1800,0
+GWH-WS.US,D,20250728,000000,0.0501,0.0501,0.0501,0.0501,599,0
+GWH-WS.US,D,20250729,000000,0.044,0.044,0.0411,0.0411,3659,0
+GWH-WS.US,D,20250730,000000,0.041,0.047,0.041,0.041,4620,0
+GWH-WS.US,D,20250731,000000,0.041,0.047,0.041,0.047,1695,0
+GWH-WS.US,D,20250801,000000,0.047,0.0501,0.047,0.047,3480,0
+GWH-WS.US,D,20250804,000000,0.041,0.045,0.041,0.0411,2520,0
+GWH-WS.US,D,20250805,000000,0.048,0.048,0.041,0.045,625,0
+GWH-WS.US,D,20250806,000000,0.044899,0.045,0.044899,0.045,200,0
+GWH-WS.US,D,20250807,000000,0.041001,0.045,0.0372,0.0372,5203,0
+GWH-WS.US,D,20250808,000000,0.0372,0.0372,0.0364,0.0364,835,0
+GWH-WS.US,D,20250811,000000,0.0366,0.0491,0.0366,0.0397,26574,0
+GWH-WS.US,D,20250812,000000,0.036701,0.0631,0.036701,0.0631,4658,0
+GWH-WS.US,D,20250813,000000,0.0402,0.0653,0.0402,0.0652,7336,0
+GWH-WS.US,D,20250814,000000,0.0594,0.0594,0.0412,0.0412,2606,0
+GWH-WS.US,D,20250815,000000,0.0642,0.0642,0.0642,0.0642,1200,0
+GWH-WS.US,D,20250818,000000,0.049,0.05,0.049,0.05,204,0
+GWH-WS.US,D,20250819,000000,0.0481,0.05,0.048,0.05,3325,0
+GWH-WS.US,D,20250822,000000,0.04,0.0401,0.0363,0.0369,2712,0
+GWH-WS.US,D,20250825,000000,0.05,0.05,0.05,0.05,104,0
+GWH-WS.US,D,20250826,000000,0.0418,0.0446,0.033,0.0377,3100,0
+GWH-WS.US,D,20250828,000000,0.037,0.0377,0.037,0.0377,1039,0
+GWH-WS.US,D,20250829,000000,0.039,0.039,0.037,0.037,213,0
+GWH-WS.US,D,20250902,000000,0.0364,0.039,0.0351,0.038,2478,0
+GWH-WS.US,D,20250903,000000,0.035,0.0395,0.035,0.0351,6796,0
+GWH-WS.US,D,20250904,000000,0.035,0.0385,0.035,0.0384,2196,0
+GWH-WS.US,D,20250905,000000,0.0421,0.050001,0.0421,0.05,10618,0
+GWH-WS.US,D,20250908,000000,0.05,0.051826,0.035,0.037551,3280,0
+GWH-WS.US,D,20250909,000000,0.041,0.041,0.04,0.04,1238,0
+GWH-WS.US,D,20250910,000000,0.0417,0.0417,0.025,0.025,58349,0
+GWH-WS.US,D,20250911,000000,0.037,0.037,0.037,0.037,212,0
+GWH-WS.US,D,20250912,000000,0.0275,0.0275,0.0275,0.0275,616,0
+GWH-WS.US,D,20250915,000000,0.0276,0.0314,0.0275,0.0314,1524,0
+GWH-WS.US,D,20250916,000000,0.0369,0.0433,0.0333,0.042,41485,0
+GWH-WS.US,D,20250917,000000,0.0498,0.0498,0.0498,0.0498,531,0
+GWH-WS.US,D,20250918,000000,0.0382,0.0382,0.03,0.0301,93002,0
+GWH-WS.US,D,20250919,000000,0.0325,0.0349,0.03,0.0349,21638,0
+GWH-WS.US,D,20250922,000000,0.035001,0.0377,0.026371,0.026371,110985,0
+GWH-WS.US,D,20250923,000000,0.0346,0.0346,0.0345,0.0346,3094,0
+GWH-WS.US,D,20250925,000000,0.042,0.042,0.042,0.042,108,0
+GWH-WS.US,D,20250926,000000,0.04,0.0449,0.04,0.0449,26634,0
+GWH-WS.US,D,20250929,000000,0.0449,0.0449,0.042,0.042,16781,0
+GWH-WS.US,D,20251001,000000,0.0498,0.0551,0.0498,0.05,211736,0
+GWH-WS.US,D,20251002,000000,0.05,0.0701,0.05,0.07,160800,0
+GWH-WS.US,D,20251003,000000,0.071,0.0745,0.0636,0.0745,62425,0
+GWH-WS.US,D,20251006,000000,0.075,0.0772,0.07145,0.0772,39827,0
+GWH-WS.US,D,20251007,000000,0.077,0.085,0.077,0.085,13556,0
+GWH-WS.US,D,20251008,000000,0.085,0.125,0.0771,0.1084,62315,0
+GWH-WS.US,D,20251009,000000,0.12,0.124,0.0937,0.0937,56235,0
+GWH-WS.US,D,20251010,000000,0.21,0.247,0.1299,0.14,904716,0
+GWH-WS.US,D,20251013,000000,0.1804,0.29,0.1456,0.1499,1784908,0
+GWH-WS.US,D,20251014,000000,0.1799,0.181899,0.1001,0.1442,914727,0
+GWH-WS.US,D,20251015,000000,0.1392,0.18,0.111,0.14,92720,0
+GWH-WS.US,D,20251016,000000,0.13,0.13,0.09,0.0912,161638,0
+GWH-WS.US,D,20251017,000000,0.11,0.145,0.1,0.1365,254887,0
+GWH-WS.US,D,20251020,000000,0.1525,0.1525,0.119,0.1197,22837,0
+GWH-WS.US,D,20251021,000000,0.1375,0.14,0.1103,0.1103,30652,0
+GWH-WS.US,D,20251022,000000,0.1213,0.1425,0.1104,0.1333,54424,0
+GWH-WS.US,D,20251023,000000,0.1347,0.1475,0.1171,0.1414,93608,0
+GWH-WS.US,D,20251024,000000,0.13,0.14,0.1121,0.12,36763,0
+GWH-WS.US,D,20251027,000000,0.132,0.175,0.12115,0.14,818717,0
+GWH-WS.US,D,20251028,000000,0.136,0.1874,0.125,0.1367,68099,0
+GWH-WS.US,D,20251029,000000,0.131,0.1421,0.125,0.1312,22170,0
+GWH-WS.US,D,20251030,000000,0.1312,0.1312,0.117,0.1284,50944,0
+GWH-WS.US,D,20251031,000000,0.1212,0.1285,0.1111,0.1122,13991,0
+GWH-WS.US,D,20251103,000000,0.1198,0.124,0.1198,0.121,6866,0
+GWH-WS.US,D,20251104,000000,0.1105,0.1153,0.11,0.11,2228,0
+GWH-WS.US,D,20251105,000000,0.11,0.136,0.1099,0.136,124556,0
+GWH-WS.US,D,20251106,000000,0.13,0.13,0.0902,0.105,86458,0
+GWH-WS.US,D,20251107,000000,0.1198,0.128,0.118,0.128,19828,0
+GWH-WS.US,D,20251110,000000,0.1108,0.135,0.1108,0.1349,10552,0
+GWH-WS.US,D,20251111,000000,0.13,0.133,0.13,0.133,4637,0
+GWH-WS.US,D,20251112,000000,0.121,0.1316,0.1034,0.13,3977,0
+GWH-WS.US,D,20251113,000000,0.121,0.121,0.116,0.116,549,0
+GWH-WS.US,D,20251114,000000,0.1111,0.1111,0.0622,0.085,66689,0
+GWH-WS.US,D,20251117,000000,0.09,0.09,0.0736,0.0737,13297,0
+GWH-WS.US,D,20251118,000000,0.0736,0.0852,0.0622,0.0777,46557,0
+GWH-WS.US,D,20251119,000000,0.08,0.0979,0.0691,0.0704,16325,0
+GWH-WS.US,D,20251120,000000,0.0713,0.0713,0.0666,0.0666,5245,0
+GWH-WS.US,D,20251121,000000,0.0666,0.0667,0.0666,0.0666,5731,0
+GWH-WS.US,D,20251124,000000,0.0667,0.0667,0.0601,0.06305,8333,0
+GWH-WS.US,D,20251125,000000,0.065,0.065,0.0611,0.0611,1553,0
+GWH-WS.US,D,20251128,000000,0.0658,0.0658,0.0658,0.0658,447,0
+GWH-WS.US,D,20251201,000000,0.0624,0.066,0.06,0.0659,32196,0
+GWH-WS.US,D,20251202,000000,0.0769,0.0899,0.07,0.0751,3458,0
+GWH-WS.US,D,20251203,000000,0.063,0.063,0.063,0.063,199,0
+GWH-WS.US,D,20251204,000000,0.05,0.05,0.05,0.05,1100,0
+GWH-WS.US,D,20251205,000000,0.06555,0.0788,0.0575,0.0575,7884,0
+GWH-WS.US,D,20251208,000000,0.0681,0.0681,0.0604,0.0604,7792,0
+GWH-WS.US,D,20251209,000000,0.0575,0.05895,0.0575,0.0575,1128,0
+GWH-WS.US,D,20251210,000000,0.0575,0.078299,0.0575,0.078299,69806,0
+GWH-WS.US,D,20251212,000000,0.0544,0.0789,0.0544,0.0544,1800,0
+GWH-WS.US,D,20251215,000000,0.051,0.051,0.051,0.051,40211,0
+GWH-WS.US,D,20251216,000000,0.0563,0.0563,0.0525,0.0525,9032,0
+GWH-WS.US,D,20251217,000000,0.0525,0.0563,0.0525,0.0525,1930,0
+GWH-WS.US,D,20251218,000000,0.0558,0.0558,0.0525,0.0525,711,0
+GWH-WS.US,D,20251219,000000,0.0525,0.0638,0.0525,0.056,28999,0
+GWH-WS.US,D,20251222,000000,0.0551,0.06,0.0501,0.06,32469,0
+GWH-WS.US,D,20251223,000000,0.0552,0.0598,0.0353,0.0571,97415,0
+GWH-WS.US,D,20251224,000000,0.0545,0.0583,0.052,0.052,3357,0
+GWH-WS.US,D,20251226,000000,0.0506,0.0507,0.0487,0.0493,20702,0
+GWH-WS.US,D,20251229,000000,0.0503,0.0548,0.0462,0.0463,40518,0
+GWH-WS.US,D,20251230,000000,0.0498,0.0798,0.0478,0.0501,23799,0
+GWH-WS.US,D,20251231,000000,0.05,0.055,0.0462,0.0511,6654,0
+GWH-WS.US,D,20260102,000000,0.0547,0.08,0.0547,0.0798,51190,0
+GWH-WS.US,D,20260105,000000,0.0799,0.0799,0.07,0.076,6582,0
+GWH-WS.US,D,20260106,000000,0.0699,0.0699,0.0612,0.0612,5388,0
+GWH-WS.US,D,20260107,000000,0.0612,0.0681,0.0612,0.0681,2545,0
+GWH-WS.US,D,20260108,000000,0.07495,0.0899,0.06,0.0899,5672,0
+GWH-WS.US,D,20260112,000000,0.06,0.0702,0.0593,0.0593,50577,0
+GWH-WS.US,D,20260114,000000,0.0648,0.0648,0.0556,0.0556,5405,0
+GWH-WS.US,D,20260115,000000,0.0556,0.0602,0.0502,0.0503,42570,0
+GWH-WS.US,D,20260116,000000,0.0602,0.0602,0.0587,0.0587,6231,0
+GWH-WS.US,D,20260120,000000,0.0611,0.0611,0.06,0.06,2417,0
+GWH-WS.US,D,20260121,000000,0.06,0.06,0.06,0.06,297,0
+GWH-WS.US,D,20260122,000000,0.0599,0.078,0.0599,0.0662,7790,0
+GWH-WS.US,D,20260123,000000,0.0614,0.0614,0.055,0.055,2748,0
+GWH-WS.US,D,20260128,000000,0.0551,0.0634,0.055,0.0634,8718,0
+GWH-WS.US,D,20260129,000000,0.0884,0.0899,0.065,0.0839,38948,0
+GWH-WS.US,D,20260130,000000,0.075,0.075,0.0504,0.0508,60222,0
+GWH-WS.US,D,20260204,000000,0.06,0.063,0.0527,0.06,188536,0
+GWH-WS.US,D,20260205,000000,0.06,0.0899,0.0538,0.0609,32187,0
+GWH-WS.US,D,20260206,000000,0.054,0.075,0.05,0.0655,18060,0
+GWH-WS.US,D,20260209,000000,0.0594,0.0594,0.0517,0.0594,726,0
+GWH-WS.US,D,20260210,000000,0.0501,0.0501,0.0501,0.0501,2426,0
+GWH-WS.US,D,20260211,000000,0.054,0.054,0.02755,0.0448,114535,0
+GWH-WS.US,D,20260212,000000,0.0499,0.0499,0.0403,0.0488,3216,0
+GWH-WS.US,D,20260217,000000,0.0488,0.0488,0.0484,0.0484,986,0
diff --git a/daily/us/nyse stocks/1/hafn.us.txt b/daily/us/nyse stocks/1/hafn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22d486089443e2b00473a44dfffffc6208f85937
--- /dev/null
+++ b/daily/us/nyse stocks/1/hafn.us.txt	
@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAFN.US,D,20240410,000000,6.32472,6.3503,6.14572,6.28637,445283.97643385,0
+HAFN.US,D,20240411,000000,6.42701,6.60601,6.37586,6.43553,317872.61055375,0
+HAFN.US,D,20240412,000000,6.46963,6.60601,6.39292,6.41849,403931.94681669,0
+HAFN.US,D,20240415,000000,6.38439,6.47815,6.30767,6.34177,300948.40551355,0
+HAFN.US,D,20240416,000000,6.37586,6.39292,6.21792,6.29915,123881.28595733,0
+HAFN.US,D,20240417,000000,6.46963,6.51225,6.36734,6.41849,127657.73237521,0
+HAFN.US,D,20240418,000000,6.3503,6.35882,6.23096,6.23096,140323.31657139,0
+HAFN.US,D,20240419,000000,6.26505,6.52069,6.22244,6.35882,94784.229711162,0
+HAFN.US,D,20240422,000000,6.24801,6.3503,6.17982,6.34177,176945.10948245,0
+HAFN.US,D,20240423,000000,6.3503,6.48668,6.3162,6.41849,200862.60346239,0
+HAFN.US,D,20240424,000000,6.3503,6.46963,6.30767,6.46111,164274.83259113,0
+HAFN.US,D,20240425,000000,6.32472,6.46111,6.30767,6.43553,168922.94713219,0
+HAFN.US,D,20240426,000000,6.48668,6.64863,6.45259,6.5293,248446.53223202,0
+HAFN.US,D,20240429,000000,6.51225,6.58044,6.45259,6.4952,191183.91972597,0
+HAFN.US,D,20240430,000000,6.5293,6.58752,6.47815,6.58044,126556.12218994,0
+HAFN.US,D,20240501,000000,6.50372,6.57192,6.44405,6.52078,124596.92196693,0
+HAFN.US,D,20240502,000000,6.53782,6.69978,6.46963,6.64863,132345.734825,0
+HAFN.US,D,20240503,000000,6.72534,6.75944,6.64863,6.71682,108608.90960814,0
+HAFN.US,D,20240506,000000,6.73387,6.85321,6.73387,6.85321,177721.75052894,0
+HAFN.US,D,20240507,000000,6.69125,6.81911,6.63159,6.75944,179629.33110535,0
+HAFN.US,D,20240508,000000,6.7424,7.00663,6.72534,6.9214,680588.61591249,0
+HAFN.US,D,20240509,000000,6.98107,6.98107,6.93844,6.96401,187506.01990613,0
+HAFN.US,D,20240510,000000,7.0663,7.16858,6.92992,7.04073,289975.7110909,0
+HAFN.US,D,20240513,000000,7.07482,7.19416,7.01516,7.16007,398745.34550776,0
+HAFN.US,D,20240514,000000,7.10892,7.33055,7.05778,7.28792,745542.55576109,0
+HAFN.US,D,20240515,000000,7.07482,7.27088,6.95975,7.21973,779420.29518616,0
+HAFN.US,D,20240516,000000,7.16007,7.35952,7.0929,7.25382,262537.52257847,0
+HAFN.US,D,20240517,000000,7.36464,7.41578,7.27088,7.37316,237116.01980458,0
+HAFN.US,D,20240520,000000,7.37316,7.43283,7.29645,7.33907,624191.80566067,0
+HAFN.US,D,20240521,000000,7.2453,7.41578,7.21973,7.38169,1039000.2466495,0
+HAFN.US,D,20240522,000000,7.34999,7.36775,7.22572,7.34112,392983.6927345,0
+HAFN.US,D,20240523,000000,7.42989,7.50978,7.40326,7.50091,254012.5357041,0
+HAFN.US,D,20240524,000000,7.45652,7.62518,7.44773,7.54528,447658.76395021,0
+HAFN.US,D,20240528,000000,7.54528,7.68731,7.52754,7.62518,314457.70035466,0
+HAFN.US,D,20240529,000000,7.60742,7.66512,7.51865,7.65181,380574.950215,0
+HAFN.US,D,20240530,000000,7.67844,7.85153,7.63405,7.81159,319774.92819779,0
+HAFN.US,D,20240531,000000,7.81159,7.98025,7.7672,7.94475,269716.38234248,0
+HAFN.US,D,20240603,000000,7.72283,7.89148,7.69619,7.74946,255374.51207324,0
+HAFN.US,D,20240604,000000,7.50978,7.65181,7.43432,7.44764,411523.0187121,0
+HAFN.US,D,20240605,000000,7.45652,7.51865,7.37822,7.48315,298043.01245166,0
+HAFN.US,D,20240606,000000,7.3855,7.54528,7.31449,7.48315,402917.44593803,0
+HAFN.US,D,20240607,000000,7.34999,7.42101,7.29726,7.3855,248984.8264109,0
+HAFN.US,D,20240610,000000,7.32336,7.42101,7.25235,7.36775,248115.14422978,0
+HAFN.US,D,20240611,000000,7.0038,7.11033,6.89728,7.0837,885863.67704037,0
+HAFN.US,D,20240612,000000,7.07481,7.14583,7.03931,7.11033,457283.84757133,0
+HAFN.US,D,20240613,000000,6.84402,6.88841,6.7287,6.78188,1327590.1270453,0
+HAFN.US,D,20240614,000000,6.56884,6.70731,6.56884,6.64873,557792.97218225,0
+HAFN.US,D,20240617,000000,6.69312,6.80408,6.66649,6.773,318468.15186346,0
+HAFN.US,D,20240618,000000,6.83514,6.98605,6.81739,6.96829,294260.12027005,0
+HAFN.US,D,20240620,000000,6.96829,7.04818,6.94166,7.03931,324413.98418465,0
+HAFN.US,D,20240621,000000,6.99492,7.11033,6.96829,7.06594,800420.78233918,0
+HAFN.US,D,20240624,000000,7.10144,7.14583,7.09257,7.13695,196756.58122808,0
+HAFN.US,D,20240625,000000,7.05706,7.09789,7.01268,7.0837,165989.88427394,0
+HAFN.US,D,20240626,000000,7.14583,7.35443,7.14574,7.32336,338984.5403124,0
+HAFN.US,D,20240627,000000,7.33225,7.39438,7.31005,7.34999,335322.18698231,0
+HAFN.US,D,20240628,000000,7.45652,7.49202,7.41213,7.44764,247737.75623668,0
+HAFN.US,D,20240701,000000,7.34999,7.34999,7.20885,7.29673,346196.59384029,0
+HAFN.US,D,20240702,000000,7.32336,7.42989,7.30562,7.36775,259778.12301365,0
+HAFN.US,D,20240703,000000,7.34999,7.40326,7.31449,7.32336,185191.61066929,0
+HAFN.US,D,20240705,000000,7.26123,7.26123,7.1547,7.18134,217482.50450304,0
+HAFN.US,D,20240708,000000,7.09257,7.11033,6.99492,7.0038,246590.94735018,0
+HAFN.US,D,20240709,000000,7.0038,7.1192,7.0038,7.03931,280036.53578969,0
+HAFN.US,D,20240710,000000,7.03043,7.16358,7.03043,7.13695,201670.51085768,0
+HAFN.US,D,20240711,000000,6.91504,6.96829,6.85733,6.91504,1056962.3808627,0
+HAFN.US,D,20240712,000000,6.90615,6.90615,6.79963,6.82626,599981.57021721,0
+HAFN.US,D,20240715,000000,6.86177,6.97717,6.83514,6.95054,641841.22110594,0
+HAFN.US,D,20240716,000000,6.94166,6.95498,6.83514,6.95054,578494.11176811,0
+HAFN.US,D,20240717,000000,6.90615,6.92391,6.85733,6.90615,328048.17423166,0
+HAFN.US,D,20240718,000000,6.95941,6.97717,6.84402,6.87952,429209.56047843,0
+HAFN.US,D,20240719,000000,6.74637,6.89284,6.71974,6.78188,1035774.5797455,0
+HAFN.US,D,20240722,000000,6.85289,7.05706,6.85289,7.05706,665052.27247876,0
+HAFN.US,D,20240723,000000,7.11033,7.14583,7.02155,7.13695,571612.13191776,0
+HAFN.US,D,20240724,000000,7.09257,7.11033,6.88841,6.88841,484337.49728587,0
+HAFN.US,D,20240725,000000,6.87952,6.87952,6.73749,6.73749,453646.27793034,0
+HAFN.US,D,20240726,000000,6.773,6.773,6.66649,6.70199,277993.00797032,0
+HAFN.US,D,20240729,000000,6.87952,6.95054,6.87952,6.95054,263483.284534,0
+HAFN.US,D,20240730,000000,6.93278,7.01268,6.92391,6.98605,294607.09191744,0
+HAFN.US,D,20240731,000000,7.07481,7.09257,6.99937,7.06594,305465.7273369,0
+HAFN.US,D,20240801,000000,7.07481,7.07481,6.87952,6.95054,393241.66840739,0
+HAFN.US,D,20240802,000000,6.64873,6.7153,6.60879,6.66649,697379.21531484,0
+HAFN.US,D,20240805,000000,6.24039,6.52001,6.24039,6.40018,841713.78797259,0
+HAFN.US,D,20240806,000000,6.43568,6.68415,6.43568,6.63985,545920.45857236,0
+HAFN.US,D,20240807,000000,6.76413,6.79635,6.5644,6.6576,433017.23634914,0
+HAFN.US,D,20240808,000000,6.66649,6.72862,6.61766,6.72862,371306.97702318,0
+HAFN.US,D,20240809,000000,6.71974,6.71974,6.53777,6.60434,599106.25537947,0
+HAFN.US,D,20240812,000000,6.80851,6.83514,6.74637,6.76413,389073.50251342,0
+HAFN.US,D,20240813,000000,6.71086,6.74637,6.66204,6.69312,363278.18828633,0
+HAFN.US,D,20240814,000000,6.81739,6.88396,6.77745,6.80851,511290.88571269,0
+HAFN.US,D,20240815,000000,6.87065,6.91504,6.77745,6.91504,431026.65550193,0
+HAFN.US,D,20240816,000000,6.83514,6.92391,6.81739,6.88841,362343.16728849,0
+HAFN.US,D,20240819,000000,6.87952,6.99937,6.86177,6.99492,490425.27255372,0
+HAFN.US,D,20240820,000000,6.76413,6.78188,6.6798,6.71974,844694.58985245,0
+HAFN.US,D,20240821,000000,6.82626,6.86621,6.78188,6.86177,425455.9581112,0
+HAFN.US,D,20240822,000000,6.81739,6.88396,6.75525,6.81739,920239.78035243,0
+HAFN.US,D,20240823,000000,6.94166,7.14583,6.90172,7.10144,1420973.9410401,0
+HAFN.US,D,20240826,000000,7.03043,7.33225,7.03043,7.2701,1907456.3539644,0
+HAFN.US,D,20240827,000000,7.1547,7.21684,7.1192,7.14583,1622255.7985915,0
+HAFN.US,D,20240828,000000,7.0038,7.03931,6.92391,6.94166,1944391.9364416,0
+HAFN.US,D,20240829,000000,6.95941,7.2124,6.94086,7.13695,1471814.2996334,0
+HAFN.US,D,20240830,000000,7.17246,7.27889,7.14583,7.2346,1485441.949044,0
+HAFN.US,D,20240903,000000,6.94961,6.95895,6.82818,6.87488,2009230.4971969,0
+HAFN.US,D,20240904,000000,6.73477,6.79081,6.6974,6.74411,1629185.5800336,0
+HAFN.US,D,20240905,000000,6.57597,6.74411,6.56663,6.67872,2000539.6575019,0
+HAFN.US,D,20240906,000000,6.63202,6.71609,6.50125,6.52927,2254294.4052315,0
+HAFN.US,D,20240909,000000,6.42652,6.59932,6.3985,6.51059,1626629.0728654,0
+HAFN.US,D,20240910,000000,6.60399,6.60399,6.47322,6.48256,1150239.8064149,0
+HAFN.US,D,20240911,000000,6.50125,6.54795,6.40784,6.54795,1327568.050697,0
+HAFN.US,D,20240912,000000,6.60399,6.79072,6.57597,6.76279,1076699.5438909,0
+HAFN.US,D,20240913,000000,6.79081,6.88889,6.78147,6.81883,689853.33274113,0
+HAFN.US,D,20240916,000000,6.91224,7.14577,6.88581,7.14577,1293726.4476422,0
+HAFN.US,D,20240917,000000,7.09906,7.21115,7.08972,7.19247,1207566.3750265,0
+HAFN.US,D,20240918,000000,7.22983,7.27654,7.17379,7.21115,918353.47238934,0
+HAFN.US,D,20240919,000000,7.3139,7.32324,7.18425,7.21115,406461.08733754,0
+HAFN.US,D,20240920,000000,6.8562,6.97763,6.77213,6.89356,2608157.6057674,0
+HAFN.US,D,20240923,000000,6.81883,6.93093,6.80015,6.88422,1410549.6183787,0
+HAFN.US,D,20240924,000000,6.96829,7.06833,6.95895,7.02433,1065532.4893382,0
+HAFN.US,D,20240925,000000,6.80949,6.86087,6.70674,6.72543,2339594.8148422,0
+HAFN.US,D,20240926,000000,6.77213,6.91691,6.74411,6.8562,1077748.6967489,0
+HAFN.US,D,20240927,000000,6.68806,6.76279,6.66938,6.73477,1494208.8531615,0
+HAFN.US,D,20240930,000000,6.72543,6.73477,6.64136,6.68806,967367.11044758,0
+HAFN.US,D,20241001,000000,6.64136,6.84686,6.61334,6.80015,1323086.6692036,0
+HAFN.US,D,20241002,000000,6.9029,7.03367,6.89356,7.01499,1763893.5953063,0
+HAFN.US,D,20241003,000000,6.91224,7.04302,6.84686,7.04302,1616418.0320904,0
+HAFN.US,D,20241004,000000,6.97763,7.02433,6.94027,7.00565,1071243.9490294,0
+HAFN.US,D,20241007,000000,6.89356,6.96829,6.88422,6.96829,1630789.2851165,0
+HAFN.US,D,20241008,000000,6.8562,6.90757,6.77213,6.89356,1840547.0583517,0
+HAFN.US,D,20241009,000000,6.75345,6.89823,6.70674,6.81883,1541306.1814077,0
+HAFN.US,D,20241010,000000,6.84686,7.00565,6.84686,6.99631,1304687.9538798,0
+HAFN.US,D,20241011,000000,6.82818,6.9029,6.82818,6.9029,1719409.5141278,0
+HAFN.US,D,20241014,000000,6.62268,6.67872,6.60399,6.62268,2483563.2099329,0
+HAFN.US,D,20241015,000000,6.38915,6.46276,6.36113,6.38915,2095115.4348284,0
+HAFN.US,D,20241016,000000,6.22102,6.28641,6.193,6.24904,4139354.4499936,0
+HAFN.US,D,20241017,000000,6.21168,6.26305,6.18833,6.23036,1349467.5107612,0
+HAFN.US,D,20241018,000000,6.23036,6.2397,6.16497,6.20234,1090995.8574272,0
+HAFN.US,D,20241021,000000,6.23036,6.23223,6.12761,6.17431,1102183.2526985,0
+HAFN.US,D,20241022,000000,6.13695,6.15096,6.07157,6.07157,1272961.7855672,0
+HAFN.US,D,20241023,000000,5.88475,5.91277,5.81002,5.81936,3372001.9085358,0
+HAFN.US,D,20241024,000000,5.8287,5.86607,5.782,5.84738,1467186.7436836,0
+HAFN.US,D,20241025,000000,5.74463,5.87074,5.73716,5.79134,1632582.4800523,0
+HAFN.US,D,20241028,000000,5.58584,5.69793,5.56716,5.66057,3331930.6927457,0
+HAFN.US,D,20241029,000000,5.61386,5.6232,5.47375,5.50177,3118944.0980618,0
+HAFN.US,D,20241030,000000,5.47375,5.50177,5.43172,5.45507,2282146.2019186,0
+HAFN.US,D,20241031,000000,5.42705,5.50644,5.4177,5.42705,2015293.1019262,0
+HAFN.US,D,20241101,000000,5.52045,5.52979,5.38034,5.39902,1345133.8671193,0
+HAFN.US,D,20241104,000000,5.3243,5.34298,5.28693,5.31495,1440969.6984395,0
+HAFN.US,D,20241105,000000,5.31495,5.34298,5.21688,5.28693,1778569.9591125,0
+HAFN.US,D,20241106,000000,4.94132,5.17017,4.94132,5.10946,2639880.5623876,0
+HAFN.US,D,20241107,000000,5.24957,5.38968,5.21688,5.23089,2449224.8651167,0
+HAFN.US,D,20241108,000000,5.1655,5.17484,5.03473,5.07209,2736367.2967055,0
+HAFN.US,D,20241111,000000,5.0394,5.05808,4.97868,4.98802,1768295.7550533,0
+HAFN.US,D,20241112,000000,4.86192,4.88527,4.7872,4.82923,3029016.7102346,0
+HAFN.US,D,20241113,000000,4.80121,4.93198,4.80121,4.88527,3169233.8485759,0
+HAFN.US,D,20241114,000000,5.02539,5.1188,5.01605,5.05341,2161392.9902212,0
+HAFN.US,D,20241115,000000,4.99737,5.04407,4.88527,4.92264,2779945.6806209,0
+HAFN.US,D,20241118,000000,5.02165,5.1188,5.00204,5.03473,1386546.4997778,0
+HAFN.US,D,20241119,000000,5.12814,5.22622,5.09068,5.22155,2138830.8509538,0
+HAFN.US,D,20241120,000000,5.3243,5.371,5.26825,5.29627,2041129.0263362,0
+HAFN.US,D,20241121,000000,5.23257,5.25573,5.08143,5.12814,2927349.5160394,0
+HAFN.US,D,20241122,000000,5.09077,5.18418,5.07219,5.17484,1841722.5377783,0
+HAFN.US,D,20241125,000000,5.08143,5.08143,4.96934,5.00671,1669653.97512,0
+HAFN.US,D,20241126,000000,5.01605,5.06275,4.96131,4.97868,1738220.3966458,0
+HAFN.US,D,20241127,000000,5.09077,5.31495,5.05341,5.26825,5878948.380432,0
+HAFN.US,D,20241129,000000,5.34298,5.53447,5.28693,5.31495,4323012.9400403,0
+HAFN.US,D,20241202,000000,5.20286,5.30094,5.15616,5.25891,5875694.9360081,0
+HAFN.US,D,20241203,000000,5.3243,5.53914,5.3243,5.42705,4719944.9359605,0
+HAFN.US,D,20241204,000000,5.42705,5.4971,5.38034,5.40836,5511654.9527498,0
+HAFN.US,D,20241205,000000,5.31495,5.44573,5.31028,5.371,4410072.2865343,0
+HAFN.US,D,20241206,000000,5.32,5.38,5.22,5.22,3815609,0
+HAFN.US,D,20241209,000000,5.31,5.39,5.255,5.26,2955577,0
+HAFN.US,D,20241210,000000,5.41,5.53,5.4,5.46,3978440,0
+HAFN.US,D,20241211,000000,5.47,5.52,5.39,5.44,3857648,0
+HAFN.US,D,20241212,000000,5.3,5.4062,5.27,5.3,3102388,0
+HAFN.US,D,20241213,000000,5.31,5.445,5.3,5.42,2429809,0
+HAFN.US,D,20241216,000000,5.31,5.34,5.25,5.25,2011936,0
+HAFN.US,D,20241217,000000,5.08,5.24,5.07,5.22,3435474,0
+HAFN.US,D,20241218,000000,5.15,5.28,5.125,5.15,2579893,0
+HAFN.US,D,20241219,000000,5.16,5.195,5.1,5.1,2735501,0
+HAFN.US,D,20241220,000000,4.99,5.18,4.99,5.11,2381709,0
+HAFN.US,D,20241223,000000,5.15,5.29,5.145,5.29,1595057,0
+HAFN.US,D,20241224,000000,5.335,5.61,5.28,5.61,2222981,0
+HAFN.US,D,20241226,000000,5.58,5.59,5.485,5.5,2106361,0
+HAFN.US,D,20241227,000000,5.39,5.47,5.345,5.45,1942705,0
+HAFN.US,D,20241230,000000,5.42,5.46,5.34,5.44,1964508,0
+HAFN.US,D,20241231,000000,5.5241,5.65,5.465,5.57,1902874,0
+HAFN.US,D,20250102,000000,5.62,5.74,5.61,5.72,2049553,0
+HAFN.US,D,20250103,000000,5.67,5.67,5.52,5.55,1706267,0
+HAFN.US,D,20250106,000000,5.6,5.715,5.56,5.57,2508541,0
+HAFN.US,D,20250107,000000,5.59,5.72,5.59,5.7,3256016,0
+HAFN.US,D,20250108,000000,5.6,5.6,5.49,5.55,1865081,0
+HAFN.US,D,20250110,000000,5.83,5.975,5.82,5.92,3503072,0
+HAFN.US,D,20250113,000000,6,6.09,5.97,6.06,2495416,0
+HAFN.US,D,20250114,000000,6.02,6.11,6.01,6.1,3543066,0
+HAFN.US,D,20250115,000000,6.05,6.0599,5.9,5.97,3643690,0
+HAFN.US,D,20250116,000000,5.89,5.9,5.715,5.73,2019884,0
+HAFN.US,D,20250117,000000,5.46,5.565,5.37,5.43,3553849,0
+HAFN.US,D,20250121,000000,5.14,5.16,5.06,5.1,6360752,0
+HAFN.US,D,20250122,000000,5.03,5.13,5.02,5.03,3586715,0
+HAFN.US,D,20250123,000000,5.16,5.29,5.15,5.28,8335742,0
+HAFN.US,D,20250124,000000,5.19,5.22,5.08,5.11,5107044,0
+HAFN.US,D,20250127,000000,5.1,5.215,5.09,5.12,3009588,0
+HAFN.US,D,20250128,000000,5.13,5.16,5.03,5.08,2598164,0
+HAFN.US,D,20250129,000000,5.09,5.18,5.05,5.18,1842460,0
+HAFN.US,D,20250130,000000,5.23,5.33,5.19,5.29,2034868,0
+HAFN.US,D,20250131,000000,5.3,5.37,5.24,5.29,2532133,0
+HAFN.US,D,20250203,000000,5.245,5.38,5.21,5.34,2222395,0
+HAFN.US,D,20250204,000000,5.3,5.59,5.25,5.55,2307181,0
+HAFN.US,D,20250205,000000,5.42,5.5,5.38,5.47,2254890,0
+HAFN.US,D,20250206,000000,5.42,5.45,5.29,5.37,2500484,0
+HAFN.US,D,20250207,000000,5.38,5.41,5.31,5.32,1512238,0
+HAFN.US,D,20250210,000000,5.32,5.405,5.25,5.4,2205661,0
+HAFN.US,D,20250211,000000,5.435,5.45,5.36,5.39,1729999,0
+HAFN.US,D,20250212,000000,5.37,5.48,5.35,5.38,2038285,0
+HAFN.US,D,20250213,000000,5.3,5.34,5.14,5.14,3618472,0
+HAFN.US,D,20250214,000000,5.22,5.295,5.11,5.12,2810679,0
+HAFN.US,D,20250218,000000,5.09,5.21,5.08,5.17,2369467,0
+HAFN.US,D,20250219,000000,5.14,5.16,5.07,5.11,2109099,0
+HAFN.US,D,20250220,000000,5.08,5.1,5.0113,5.05,2235650,0
+HAFN.US,D,20250221,000000,5.125,5.145,5.02,5.05,1764262,0
+HAFN.US,D,20250224,000000,5.03,5.03,4.96,4.98,2967573,0
+HAFN.US,D,20250225,000000,4.95,4.97,4.89,4.9,2519798,0
+HAFN.US,D,20250226,000000,4.89,4.97,4.84,4.93,2861733,0
+HAFN.US,D,20250227,000000,4.35,4.475,4.14,4.21,14952324,0
+HAFN.US,D,20250228,000000,4.225,4.355,4.05,4.06,6460151,0
+HAFN.US,D,20250303,000000,4.155,4.17,4,4.04,5666195,0
+HAFN.US,D,20250304,000000,4,4.21,3.91,4.15,5216584,0
+HAFN.US,D,20250305,000000,4.335,4.37,4.28,4.28,4056580,0
+HAFN.US,D,20250306,000000,4.38,4.445,4.35,4.43,3937047,0
+HAFN.US,D,20250307,000000,4.39,4.45,4.37,4.37,2608693,0
+HAFN.US,D,20250310,000000,4.155,4.2185,3.9811,4.03,6563033,0
+HAFN.US,D,20250311,000000,4.13,4.215,4.1,4.21,4729020,0
+HAFN.US,D,20250312,000000,4.23,4.24,4.165,4.2,1968073,0
+HAFN.US,D,20250313,000000,4.2913,4.33,4.22,4.25,1369576,0
+HAFN.US,D,20250314,000000,4.265,4.3,4.23,4.28,1314828,0
+HAFN.US,D,20250317,000000,4.3899,4.4599,4.37,4.42,1413446,0
+HAFN.US,D,20250318,000000,4.495,4.5,4.4,4.43,2073941,0
+HAFN.US,D,20250319,000000,4.54,4.59,4.5,4.57,2179666,0
+HAFN.US,D,20250320,000000,4.49,4.58,4.44,4.52,1600295,0
+HAFN.US,D,20250321,000000,4.52,4.54,4.41,4.41,1380722,0
+HAFN.US,D,20250324,000000,4.375,4.45,4.375,4.44,1970467,0
+HAFN.US,D,20250325,000000,4.485,4.505,4.38,4.4,1419944,0
+HAFN.US,D,20250326,000000,4.435,4.435,4.38,4.38,1265078,0
+HAFN.US,D,20250327,000000,4.31,4.33,4.185,4.22,2706649,0
+HAFN.US,D,20250328,000000,4.24,4.25,4.18,4.23,1649927,0
+HAFN.US,D,20250331,000000,4.09,4.17,4.0527,4.16,2166136,0
+HAFN.US,D,20250401,000000,4.17,4.2,4.1,4.16,1374503,0
+HAFN.US,D,20250402,000000,4.21,4.215,4.135,4.18,990691,0
+HAFN.US,D,20250403,000000,4.08,4.11,3.98,4.03,3470880,0
+HAFN.US,D,20250404,000000,3.75,3.78,3.6094,3.65,3627565,0
+HAFN.US,D,20250407,000000,3.7,4.05,3.672,3.95,2976268,0
+HAFN.US,D,20250408,000000,3.9786,3.9786,3.79,3.81,2385127,0
+HAFN.US,D,20250409,000000,3.82,4.18,3.74,4.15,3067568,0
+HAFN.US,D,20250410,000000,4.04,4.075,3.915,4,2830081,0
+HAFN.US,D,20250411,000000,4.15,4.225,4.12,4.21,2051529,0
+HAFN.US,D,20250414,000000,4.27,4.27,4.15,4.19,1623608,0
+HAFN.US,D,20250415,000000,4.18,4.21,4.12,4.13,1530277,0
+HAFN.US,D,20250416,000000,4.14,4.21,4.125,4.17,1039770,0
+HAFN.US,D,20250417,000000,4.19,4.25,4.16,4.25,1191619,0
+HAFN.US,D,20250421,000000,4.26,4.26,4.165,4.23,1002574,0
+HAFN.US,D,20250422,000000,4.27,4.32,4.265,4.31,855609,0
+HAFN.US,D,20250423,000000,4.365,4.445,4.335,4.39,1924218,0
+HAFN.US,D,20250424,000000,4.44,4.48,4.395,4.47,1101016,0
+HAFN.US,D,20250425,000000,4.39,4.495,4.36,4.49,1114070,0
+HAFN.US,D,20250428,000000,4.45,4.585,4.445,4.56,2155039,0
+HAFN.US,D,20250429,000000,4.59,4.6693,4.58,4.6,1723085,0
+HAFN.US,D,20250430,000000,4.55,4.68,4.53,4.64,1399753,0
+HAFN.US,D,20250501,000000,4.67,4.72,4.63,4.66,1029231,0
+HAFN.US,D,20250502,000000,4.71,4.75,4.66,4.72,1343235,0
+HAFN.US,D,20250505,000000,4.92,4.96,4.89,4.92,1379278,0
+HAFN.US,D,20250506,000000,5.035,5.09,4.91,4.92,3032162,0
+HAFN.US,D,20250507,000000,4.92,5.01,4.88,5.01,1888911,0
+HAFN.US,D,20250508,000000,5.01,5.065,4.9899,5.04,1910566,0
+HAFN.US,D,20250509,000000,5.1035,5.12,5,5.04,1173410,0
+HAFN.US,D,20250512,000000,5.14,5.225,5.09,5.11,1068820,0
+HAFN.US,D,20250513,000000,5.14,5.18,5.1,5.16,1139783,0
+HAFN.US,D,20250514,000000,5.24,5.28,5.185,5.21,1404668,0
+HAFN.US,D,20250515,000000,5.06,5.16,5.03,5.14,1466388,0
+HAFN.US,D,20250516,000000,5.26,5.38,5.2312,5.38,2535188,0
+HAFN.US,D,20250519,000000,5.33,5.36,5.27,5.35,1414663,0
+HAFN.US,D,20250520,000000,5.37,5.42,5.32,5.39,963345,0
+HAFN.US,D,20250521,000000,5.4,5.4199,5.34,5.36,1020462,0
+HAFN.US,D,20250522,000000,5.32,5.3294,5.23,5.24,992907,0
+HAFN.US,D,20250523,000000,5.135,5.17,5.1,5.14,1127799,0
+HAFN.US,D,20250527,000000,5.28,5.29,5.185,5.21,2007907,0
+HAFN.US,D,20250528,000000,5.11,5.11,5,5.04,1913799,0
+HAFN.US,D,20250529,000000,5.12,5.12,5.015,5.05,1247893,0
+HAFN.US,D,20250530,000000,5.16,5.16,5.02,5.06,2213982,0
+HAFN.US,D,20250602,000000,5.03,5.14,5.01,5.13,1475966,0
+HAFN.US,D,20250603,000000,5.055,5.09,4.99,4.99,1304349,0
+HAFN.US,D,20250604,000000,5.02,5.12,4.995,5.05,1694841,0
+HAFN.US,D,20250605,000000,5.175,5.175,5.045,5.13,1245021,0
+HAFN.US,D,20250606,000000,5.18,5.33,5.11,5.25,912681,0
+HAFN.US,D,20250609,000000,5.305,5.32,5.215,5.25,688264,0
+HAFN.US,D,20250610,000000,5.16,5.18,5.09,5.11,906795,0
+HAFN.US,D,20250611,000000,5.14,5.23,5.13,5.23,1010051,0
+HAFN.US,D,20250612,000000,5.305,5.41,5.3,5.35,1504569,0
+HAFN.US,D,20250613,000000,5.57,5.6,5.43,5.54,2879143,0
+HAFN.US,D,20250616,000000,5.56,5.62,5.405,5.42,1621607,0
+HAFN.US,D,20250617,000000,5.67,5.76,5.62,5.7,2463834,0
+HAFN.US,D,20250618,000000,5.72,5.7455,5.64,5.64,1261931,0
+HAFN.US,D,20250620,000000,5.65,5.68,5.5,5.51,1121141,0
+HAFN.US,D,20250623,000000,5.56,5.6,5.44,5.45,1637906,0
+HAFN.US,D,20250624,000000,5.2,5.27,5.17,5.24,1791080,0
+HAFN.US,D,20250625,000000,5.18,5.24,5.17,5.23,1321815,0
+HAFN.US,D,20250626,000000,5.255,5.255,5.15,5.18,1016792,0
+HAFN.US,D,20250627,000000,5.11,5.13,5.05,5.08,1450805,0
+HAFN.US,D,20250630,000000,5.02,5.04,4.9511,4.99,2141631,0
+HAFN.US,D,20250701,000000,4.92,5.02,4.9,5,1548608,0
+HAFN.US,D,20250702,000000,5.03,5.11,4.98,5.09,2780013,0
+HAFN.US,D,20250703,000000,5.1263,5.2,5.11,5.2,1326631,0
+HAFN.US,D,20250707,000000,5.15,5.3691,5.15,5.32,1543687,0
+HAFN.US,D,20250708,000000,5.26,5.31,5.205,5.22,1634164,0
+HAFN.US,D,20250709,000000,5.23,5.26,5.12,5.12,1589269,0
+HAFN.US,D,20250710,000000,5.12,5.25,5.115,5.2,1377923,0
+HAFN.US,D,20250711,000000,5.275,5.38,5.26,5.36,1392871,0
+HAFN.US,D,20250714,000000,5.33,5.33,5.225,5.24,699419,0
+HAFN.US,D,20250715,000000,5.32,5.32,5.18,5.19,729639,0
+HAFN.US,D,20250716,000000,5.1701,5.22,5.17,5.2,691669,0
+HAFN.US,D,20250717,000000,5.14,5.25,5.1239,5.24,595310,0
+HAFN.US,D,20250718,000000,5.29,5.33,5.22,5.22,640618,0
+HAFN.US,D,20250721,000000,5.21,5.265,5.19,5.25,2058526,0
+HAFN.US,D,20250722,000000,5.35,5.39,5.3203,5.36,623635,0
+HAFN.US,D,20250723,000000,5.5,5.59,5.4801,5.55,894073,0
+HAFN.US,D,20250724,000000,5.56,5.59,5.5309,5.54,577224,0
+HAFN.US,D,20250725,000000,5.56,5.56,5.5,5.52,385379,0
+HAFN.US,D,20250728,000000,5.6,5.675,5.58,5.66,966454,0
+HAFN.US,D,20250729,000000,5.66,5.7,5.57,5.63,846764,0
+HAFN.US,D,20250730,000000,5.4301,5.625,5.41,5.56,1571524,0
+HAFN.US,D,20250731,000000,5.485,5.58,5.48,5.5,1328923,0
+HAFN.US,D,20250801,000000,5.52,5.56,5.41,5.47,1044839,0
+HAFN.US,D,20250804,000000,5.5604,5.68,5.56,5.64,733951,0
+HAFN.US,D,20250805,000000,5.86,5.95,5.82,5.94,2405584,0
+HAFN.US,D,20250806,000000,5.94,5.9793,5.81,5.81,2294946,0
+HAFN.US,D,20250807,000000,5.76,5.8,5.6128,5.63,1675889,0
+HAFN.US,D,20250808,000000,5.74,5.74,5.495,5.51,1488489,0
+HAFN.US,D,20250811,000000,5.45,5.485,5.3,5.35,1791527,0
+HAFN.US,D,20250812,000000,5.35,5.43,5.335,5.39,703885,0
+HAFN.US,D,20250813,000000,5.42,5.44,5.365,5.43,703922,0
+HAFN.US,D,20250814,000000,5.49,5.5,5.371,5.42,996066,0
+HAFN.US,D,20250815,000000,5.36,5.43,5.331,5.42,1028345,0
+HAFN.US,D,20250818,000000,5.41,5.595,5.4,5.53,1318621,0
+HAFN.US,D,20250819,000000,5.5282,5.57,5.48,5.5,1564679,0
+HAFN.US,D,20250820,000000,5.53,5.615,5.52,5.58,704863,0
+HAFN.US,D,20250821,000000,5.71,5.88,5.7,5.88,1327488,0
+HAFN.US,D,20250822,000000,5.92,6,5.9,5.98,1188391,0
+HAFN.US,D,20250825,000000,6,6.025,5.8711,5.91,929812,0
+HAFN.US,D,20250826,000000,5.86,5.88,5.78,5.84,1395353,0
+HAFN.US,D,20250827,000000,5.785,6.11,5.7583,6.04,2523553,0
+HAFN.US,D,20250828,000000,6.15,6.16,6.05,6.14,1162444,0
+HAFN.US,D,20250829,000000,6.15,6.18,6.07,6.13,1325701,0
+HAFN.US,D,20250902,000000,6.1094,6.13,6.05,6.12,1095114,0
+HAFN.US,D,20250903,000000,6.19,6.32,6.14,6.31,1801189,0
+HAFN.US,D,20250904,000000,6.03,6.14,5.93,6.06,1276171,0
+HAFN.US,D,20250905,000000,6.01,6.065,5.995,6.04,850212,0
+HAFN.US,D,20250908,000000,6.21,6.33,6.145,6.31,1654143,0
+HAFN.US,D,20250909,000000,6.41,6.43,6.185,6.19,1106328,0
+HAFN.US,D,20250910,000000,6.14,6.22,6.11,6.15,1014032,0
+HAFN.US,D,20250911,000000,6.1,6.14,5.975,6.05,2159466,0
+HAFN.US,D,20250912,000000,6.17,6.25,6.07,6.07,1122379,0
+HAFN.US,D,20250915,000000,6.22,6.35,6.205,6.31,1208721,0
+HAFN.US,D,20250916,000000,6.32,6.35,6.29,6.33,1040924,0
+HAFN.US,D,20250917,000000,6.37,6.39,6.305,6.35,888147,0
+HAFN.US,D,20250918,000000,6.37,6.37,6.24,6.28,1053205,0
+HAFN.US,D,20250919,000000,6.19,6.19,6.05,6.05,1043378,0
+HAFN.US,D,20250922,000000,6.105,6.12,6.06,6.12,795714,0
+HAFN.US,D,20250923,000000,6.11,6.3,6.105,6.18,2222610,0
+HAFN.US,D,20250924,000000,6.22,6.27,6.17,6.19,651498,0
+HAFN.US,D,20250925,000000,6.195,6.235,6.16,6.19,732914,0
+HAFN.US,D,20250926,000000,6.185,6.265,6.18,6.23,1059410,0
+HAFN.US,D,20250929,000000,6.175,6.178,5.98,5.99,1093946,0
+HAFN.US,D,20250930,000000,6.01,6.055,5.985,5.99,751925,0
+HAFN.US,D,20251001,000000,6.145,6.25,6.13,6.22,1372890,0
+HAFN.US,D,20251002,000000,6.19,6.265,6.14,6.19,1336522,0
+HAFN.US,D,20251003,000000,6.3,6.37,6.26,6.37,997626,0
+HAFN.US,D,20251006,000000,6.295,6.355,6.2,6.2,632284,0
+HAFN.US,D,20251007,000000,6.08,6.1,5.97,5.98,770217,0
+HAFN.US,D,20251008,000000,5.99,5.995,5.85,5.91,632694,0
+HAFN.US,D,20251009,000000,5.9,5.945,5.845,5.9,871359,0
+HAFN.US,D,20251010,000000,5.81,5.92,5.74,5.74,789336,0
+HAFN.US,D,20251013,000000,5.815,5.88,5.74,5.81,1166077,0
+HAFN.US,D,20251014,000000,5.565,5.58,5.487,5.56,1304894,0
+HAFN.US,D,20251015,000000,5.7,5.78,5.69,5.77,692144,0
+HAFN.US,D,20251016,000000,5.85,5.96,5.84,5.87,809132,0
+HAFN.US,D,20251017,000000,5.81,5.91,5.78,5.9,812406,0
+HAFN.US,D,20251020,000000,5.95,6.025,5.895,5.92,694791,0
+HAFN.US,D,20251021,000000,5.89,5.9,5.81,5.83,695736,0
+HAFN.US,D,20251022,000000,5.86,6.02,5.85,6.01,815123,0
+HAFN.US,D,20251023,000000,6.29,6.425,6.235,6.37,2095532,0
+HAFN.US,D,20251024,000000,6.27,6.32,6.18,6.18,812518,0
+HAFN.US,D,20251027,000000,6.22,6.23,6.162,6.2,723179,0
+HAFN.US,D,20251028,000000,6.24,6.42,6.21,6.35,1043789,0
+HAFN.US,D,20251029,000000,6.36,6.435,6.3,6.32,935952,0
+HAFN.US,D,20251030,000000,6.34,6.3955,6.301,6.33,801240,0
+HAFN.US,D,20251031,000000,6.31,6.36,6.215,6.36,721459,0
+HAFN.US,D,20251103,000000,6.35,6.36,6.27,6.29,824561,0
+HAFN.US,D,20251104,000000,6.09,6.15,6.032,6.12,580236,0
+HAFN.US,D,20251105,000000,6.1,6.18,6.075,6.18,613961,0
+HAFN.US,D,20251106,000000,6.08,6.27,6.08,6.18,3335806,0
+HAFN.US,D,20251107,000000,6.13,6.225,6.075,6.18,1856351,0
+HAFN.US,D,20251110,000000,6.23,6.29,6.175,6.29,1109487,0
+HAFN.US,D,20251111,000000,6.34,6.405,6.31,6.35,1128666,0
+HAFN.US,D,20251112,000000,6.41,6.45,6.38,6.43,778027,0
+HAFN.US,D,20251113,000000,6.44,6.53,6.41,6.42,930223,0
+HAFN.US,D,20251114,000000,6.342,6.53,6.27,6.49,664259,0
+HAFN.US,D,20251117,000000,6.495,6.58,6.49,6.53,849026,0
+HAFN.US,D,20251118,000000,6.39,6.64,6.37,6.6,1220799,0
+HAFN.US,D,20251119,000000,6.38,6.5,6.35,6.45,1124910,0
+HAFN.US,D,20251120,000000,6.478,6.535,6.28,6.3,1169142,0
+HAFN.US,D,20251121,000000,6.295,6.45,6.27,6.42,975623,0
+HAFN.US,D,20251124,000000,6.25,6.295,6.1,6.18,1730375,0
+HAFN.US,D,20251125,000000,5.93,5.995,5.88,5.95,1883259,0
+HAFN.US,D,20251126,000000,5.95,6.04,5.93,5.96,1124086,0
+HAFN.US,D,20251128,000000,6,6.04,5.965,5.99,880867,0
+HAFN.US,D,20251201,000000,5.855,5.9158,5.78,5.8,1956431,0
+HAFN.US,D,20251202,000000,5.89,5.92,5.77,5.87,1404639,0
+HAFN.US,D,20251203,000000,5.99,6.055,5.92,5.96,1447548,0
+HAFN.US,D,20251204,000000,5.95,5.98,5.915,5.96,948911,0
+HAFN.US,D,20251205,000000,5.96,6.015,5.94,5.96,1120085,0
+HAFN.US,D,20251208,000000,5.93,6.01,5.89,5.9,1218525,0
+HAFN.US,D,20251209,000000,5.752,5.765,5.66,5.72,965741,0
+HAFN.US,D,20251210,000000,5.685,5.69,5.565,5.66,1176485,0
+HAFN.US,D,20251211,000000,5.69,5.715,5.64,5.68,1018814,0
+HAFN.US,D,20251212,000000,5.62,5.675,5.585,5.6,1910824,0
+HAFN.US,D,20251215,000000,5.55,5.62,5.525,5.61,948768,0
+HAFN.US,D,20251216,000000,5.56,5.56,5.505,5.52,1233404,0
+HAFN.US,D,20251217,000000,5.59,5.63,5.5201,5.59,726118,0
+HAFN.US,D,20251218,000000,5.568,5.568,5.41,5.44,908263,0
+HAFN.US,D,20251219,000000,5.36,5.38,5.315,5.38,1276464,0
+HAFN.US,D,20251222,000000,5.34,5.4,5.29,5.31,920832,0
+HAFN.US,D,20251223,000000,5.3,5.3299,5.27,5.32,624767,0
+HAFN.US,D,20251224,000000,5.33,5.33,5.27,5.31,224492,0
+HAFN.US,D,20251226,000000,5.34,5.37,5.27,5.37,431438,0
+HAFN.US,D,20251229,000000,5.35,5.39,5.32,5.37,874402,0
+HAFN.US,D,20251230,000000,5.405,5.41,5.32,5.33,732976,0
+HAFN.US,D,20251231,000000,5.3398,5.36,5.305,5.33,705389,0
+HAFN.US,D,20260102,000000,5.305,5.305,5.17,5.21,877537,0
+HAFN.US,D,20260105,000000,5.27,5.345,5.23,5.25,1675689,0
+HAFN.US,D,20260106,000000,5.31,5.42,5.31,5.33,1181207,0
+HAFN.US,D,20260107,000000,5.4683,5.67,5.455,5.65,1958403,0
+HAFN.US,D,20260108,000000,5.8,5.82,5.68,5.81,1186237,0
+HAFN.US,D,20260109,000000,5.77,5.785,5.68,5.72,1807600,0
+HAFN.US,D,20260112,000000,5.698,5.7,5.61,5.64,907125,0
+HAFN.US,D,20260113,000000,5.82,5.975,5.81,5.91,1829650,0
+HAFN.US,D,20260114,000000,5.99,6.07,5.95,5.98,1550798,0
+HAFN.US,D,20260115,000000,5.89,5.89,5.735,5.83,2244976,0
+HAFN.US,D,20260116,000000,5.91,5.965,5.84,5.87,1055046,0
+HAFN.US,D,20260120,000000,5.81,5.82,5.71,5.75,764537,0
+HAFN.US,D,20260121,000000,5.74,5.805,5.68,5.8,1083598,0
+HAFN.US,D,20260122,000000,5.8,5.8,5.63,5.67,1051142,0
+HAFN.US,D,20260123,000000,5.71,5.78,5.71,5.74,911691,0
+HAFN.US,D,20260126,000000,5.818,5.86,5.74,5.74,1029491,0
+HAFN.US,D,20260127,000000,5.8,5.915,5.8,5.87,1078989,0
+HAFN.US,D,20260128,000000,5.9872,6.07,5.935,6.03,1375940,0
+HAFN.US,D,20260129,000000,6.205,6.245,6.01,6.09,1360988,0
+HAFN.US,D,20260130,000000,6.1,6.165,6.08,6.14,1016817,0
+HAFN.US,D,20260202,000000,6,6.115,5.9762,6.09,1023702,0
+HAFN.US,D,20260203,000000,6.18,6.235,6.09,6.2,1261356,0
+HAFN.US,D,20260204,000000,6.09,6.125,6.0014,6.11,1223033,0
+HAFN.US,D,20260205,000000,5.99,6.145,5.98,6.1,1735436,0
+HAFN.US,D,20260206,000000,6.09,6.25,6.09,6.24,902384,0
+HAFN.US,D,20260209,000000,6.435,6.58,6.435,6.52,1620294,0
+HAFN.US,D,20260210,000000,6.54,6.58,6.48,6.52,1112584,0
+HAFN.US,D,20260211,000000,6.61,6.715,6.545,6.63,1078207,0
+HAFN.US,D,20260212,000000,6.715,6.75,6.53,6.56,887466,0
+HAFN.US,D,20260213,000000,6.53,6.73,6.53,6.73,693273,0
+HAFN.US,D,20260217,000000,6.67,6.72,6.58,6.71,621943,0
+HAFN.US,D,20260218,000000,6.86,7.02,6.81,6.94,1554380,0
diff --git a/daily/us/nyse stocks/1/hd.us.txt b/daily/us/nyse stocks/1/hd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a840d1fc9989d3ba0575f19140a158ce220cb46f
--- /dev/null
+++ b/daily/us/nyse stocks/1/hd.us.txt	
@@ -0,0 +1,11191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HD.US,D,19810922,000000,0.0228555,0.0303825,0.0228555,0.0228555,9905507.2386674,0
+HD.US,D,19810923,000000,0.0228555,0.0303825,0.0228555,0.0228555,9814630.9880737,0
+HD.US,D,19810924,000000,0.0228555,0.0303825,0.0228555,0.0228555,6815710.6424482,0
+HD.US,D,19810925,000000,0.0228555,0.0303825,0.0228555,0.0228555,9769188.277236,0
+HD.US,D,19810928,000000,0.0228555,0.0303825,0.0228555,0.0228555,7724472.1293752,0
+HD.US,D,19810929,000000,0.0228555,0.0303825,0.0228555,0.0228555,5316257.0931946,0
+HD.US,D,19810930,000000,0.0228555,0.0303825,0.0228555,0.0228555,6997461.1056172,0
+HD.US,D,19811001,000000,0.0303825,0.0303825,0.0303825,0.0303825,5816073.9239366,0
+HD.US,D,19811002,000000,0.0303825,0.0303825,0.0303825,0.0303825,4680123.3390392,0
+HD.US,D,19811005,000000,0.0303825,0.0303825,0.0303825,0.0303825,2408224.2072626,0
+HD.US,D,19811006,000000,0.0303825,0.0303825,0.0303825,0.0303825,3362414.1388999,0
+HD.US,D,19811007,000000,0.0303825,0.0303825,0.0303825,0.0303825,5588882.7879481,0
+HD.US,D,19811008,000000,0.0303825,0.0303825,0.0303825,0.0303825,181749.44415993,0
+HD.US,D,19811009,000000,0.0303825,0.0303825,0.0303825,0.0303825,7542723.7042244,0
+HD.US,D,19811012,000000,0.0303825,0.0303825,0.0303825,0.0303825,499813.77371481,0
+HD.US,D,19811013,000000,0.0303825,0.0303825,0.0303825,0.0303825,1544890.1460368,0
+HD.US,D,19811014,000000,0.0303825,0.0303825,0.0303825,0.0303825,545257.50356168,0
+HD.US,D,19811015,000000,0.0303825,0.0303825,0.0303825,0.0303825,4134861.7594411,0
+HD.US,D,19811016,000000,0.0303825,0.0303825,0.0303825,0.0303825,408943.6371758,0
+HD.US,D,19811019,000000,0.0303825,0.0303825,0.0303825,0.0303825,1635772.510685,0
+HD.US,D,19811020,000000,0.0303825,0.0303825,0.0303825,0.0303825,2044716.1478609,0
+HD.US,D,19811021,000000,0.0303825,0.0303825,0.0303825,0.0303825,9451128.0237176,0
+HD.US,D,19811022,000000,0.0303825,0.0303825,0.0303825,0.0303825,8542364.4987723,0
+HD.US,D,19811023,000000,0.0303825,0.0379486,0.0303825,0.0303825,5225376.7665644,0
+HD.US,D,19811026,000000,0.0303825,0.0379486,0.0303825,0.0303825,5770635.2891352,0
+HD.US,D,19811027,000000,0.0303825,0.0379486,0.0303825,0.0303825,1726643.6662332,0
+HD.US,D,19811028,000000,0.0303825,0.0379486,0.0303825,0.0303825,4634681.6472106,0
+HD.US,D,19811029,000000,0.0303825,0.0379486,0.0303825,0.0303825,817880.14128791,0
+HD.US,D,19811030,000000,0.0303825,0.0379486,0.0303825,0.0303825,636122.54505519,0
+HD.US,D,19811102,000000,0.0379486,0.0379486,0.0379486,0.0379486,1135954.6609338,0
+HD.US,D,19811103,000000,0.0379486,0.0379486,0.0379486,0.0379486,1454016.9524706,0
+HD.US,D,19811104,000000,0.0379486,0.0379486,0.0379486,0.0379486,1499452.5302446,0
+HD.US,D,19811105,000000,0.0379486,0.0379486,0.0379486,0.0379486,5725191.5592884,0
+HD.US,D,19811106,000000,0.0379486,0.0379486,0.0379486,0.0379486,181749.44415993,0
+HD.US,D,19811109,000000,0.0379486,0.0379486,0.0303825,0.0303825,5906954.2505667,0
+HD.US,D,19811110,000000,0.0303825,0.0379486,0.0303825,0.0303825,3725923.2173109,0
+HD.US,D,19811111,000000,0.0303825,0.0379486,0.0303825,0.0303825,545257.50356168,0
+HD.US,D,19811112,000000,0.0303825,0.0379486,0.0303825,0.0303825,908758.42989973,0
+HD.US,D,19811113,000000,0.0303825,0.0379486,0.0303825,0.0303825,408943.6371758,0
+HD.US,D,19811116,000000,0.0303825,0.0379486,0.0303825,0.0303825,3816800.4869136,0
+HD.US,D,19811117,000000,0.0379486,0.0379486,0.0379486,0.0379486,272620.59970804,0
+HD.US,D,19811118,000000,0.0379486,0.0379486,0.0379486,0.0379486,499813.77371481,0
+HD.US,D,19811119,000000,0.0379486,0.0379486,0.0379486,0.0379486,272620.59970804,0
+HD.US,D,19811120,000000,0.0379486,0.0379486,0.0379486,0.0379486,3589607.3129067,0
+HD.US,D,19811123,000000,0.0379486,0.0379486,0.0379486,0.0379486,1226824.7974728,0
+HD.US,D,19811124,000000,0.0379486,0.0379486,0.0379486,0.0379486,454377.17693166,0
+HD.US,D,19811125,000000,0.0379486,0.0379486,0.0379486,0.0379486,318059.23450939,0
+HD.US,D,19811127,000000,0.0379486,0.0379486,0.0379486,0.0379486,272620.59970804,0
+HD.US,D,19811130,000000,0.0379486,0.0379486,0.0379486,0.0379486,136312.84737677,0
+HD.US,D,19811201,000000,0.0379486,0.0379486,0.0379486,0.0379486,272620.59970804,0
+HD.US,D,19811202,000000,0.0379486,0.0379486,0.0379486,0.0379486,499813.77371481,0
+HD.US,D,19811203,000000,0.0379486,0.0379486,0.0379486,0.0379486,2271900.1507857,0
+HD.US,D,19811204,000000,0.0379486,0.0455737,0.0379486,0.0379486,6406775.1573452,0
+HD.US,D,19811207,000000,0.0455737,0.0455737,0.0455737,0.0455737,5316257.0931946,0
+HD.US,D,19811208,000000,0.0455737,0.0455737,0.0455737,0.0455737,3862240.140724,0
+HD.US,D,19811209,000000,0.0455737,0.0455737,0.0455737,0.0455737,1681207.0694501,0
+HD.US,D,19811210,000000,0.0455737,0.0455737,0.0455737,0.0455737,1045072.2962855,0
+HD.US,D,19811211,000000,0.0455737,0.0455737,0.0455737,0.0455737,363497.86931075,0
+HD.US,D,19811214,000000,0.0455737,0.0455737,0.0379486,0.0379486,2226464.5730117,0
+HD.US,D,19811215,000000,0.0379486,0.0379486,0.0379486,0.0379486,3862240.140724,0
+HD.US,D,19811216,000000,0.0379486,0.0379486,0.0379486,0.0379486,272620.59970804,0
+HD.US,D,19811217,000000,0.0379486,0.0379486,0.0379486,0.0379486,2544529.9215756,0
+HD.US,D,19811218,000000,0.0379486,0.0379486,0.0379486,0.0379486,727002.8716852,0
+HD.US,D,19811221,000000,0.0379486,0.0379486,0.0379486,0.0379486,1135954.6609338,0
+HD.US,D,19811222,000000,0.0379486,0.0379486,0.0379486,0.0379486,1862956.5136099,0
+HD.US,D,19811223,000000,0.0379486,0.0379486,0.0379486,0.0379486,1544890.1460368,0
+HD.US,D,19811224,000000,0.0379486,0.0379486,0.0379486,0.0379486,2362779.4584066,0
+HD.US,D,19811228,000000,0.0379486,0.0379486,0.0379486,0.0379486,636122.54505519,0
+HD.US,D,19811229,000000,0.0379486,0.0379486,0.0379486,0.0379486,590695.11935394,0
+HD.US,D,19811230,000000,0.0379486,0.0455737,0.0379486,0.0379486,636122.54505519,0
+HD.US,D,19811231,000000,0.0379486,0.0455737,0.0379486,0.0379486,363497.86931075,0
+HD.US,D,19820104,000000,0.0379486,0.0455737,0.0379486,0.0379486,181749.44415993,0
+HD.US,D,19820105,000000,0.0379486,0.0455737,0.0379486,0.0379486,590695.11935394,0
+HD.US,D,19820106,000000,0.0379486,0.0455737,0.0379486,0.0379486,408943.6371758,0
+HD.US,D,19820107,000000,0.0379486,0.0455737,0.0379486,0.0379486,4089423.1246397,0
+HD.US,D,19820108,000000,0.0455737,0.0455737,0.0455737,0.0455737,590695.11935394,0
+HD.US,D,19820111,000000,0.0455737,0.0455737,0.0455737,0.0455737,545257.50356168,0
+HD.US,D,19820112,000000,0.0455737,0.0455737,0.0455737,0.0455737,408943.6371758,0
+HD.US,D,19820113,000000,0.0455737,0.0455737,0.0455737,0.0455737,408943.6371758,0
+HD.US,D,19820114,000000,0.0455737,0.0455737,0.0455737,0.0455737,90873.193566312,0
+HD.US,D,19820115,000000,0.0455737,0.0455737,0.0455737,0.0455737,363497.86931075,0
+HD.US,D,19820118,000000,0.0455737,0.0455737,0.0455737,0.0455737,272620.59970804,0
+HD.US,D,19820119,000000,0.0455737,0.0455737,0.0455737,0.0455737,1544890.1460368,0
+HD.US,D,19820120,000000,0.0455737,0.0455737,0.0455737,0.0455737,242333.61122232,0
+HD.US,D,19820121,000000,0.0455737,0.0455737,0.0455737,0.0455737,3362414.1388999,0
+HD.US,D,19820122,000000,0.0455737,0.0455737,0.0455737,0.0455737,878464.30835032,0
+HD.US,D,19820125,000000,0.0455737,0.0455737,0.0455737,0.0455737,1060215.7905284,0
+HD.US,D,19820126,000000,0.0455737,0.0455737,0.0455737,0.0455737,605836.57557859,0
+HD.US,D,19820127,000000,0.0455737,0.0455737,0.0455737,0.0455737,1787230.8903229,0
+HD.US,D,19820128,000000,0.0455737,0.0455737,0.0455737,0.0455737,575543.47303829,0
+HD.US,D,19820129,000000,0.0455737,0.0455737,0.0455737,0.0455737,302919.81630294,0
+HD.US,D,19820201,000000,0.0455737,0.0455737,0.0455737,0.0455737,151455.32261052,0
+HD.US,D,19820202,000000,0.0455737,0.0455737,0.0455737,0.0455737,1120799.9575909,0
+HD.US,D,19820203,000000,0.0455737,0.0455737,0.0455737,0.0455737,1241968.2917156,0
+HD.US,D,19820204,000000,0.0455737,0.0455737,0.0455737,0.0455737,272620.59970804,0
+HD.US,D,19820205,000000,0.0455737,0.0455737,0.0455737,0.0455737,1787230.8903229,0
+HD.US,D,19820208,000000,0.0455737,0.0455737,0.0455737,0.0455737,1454016.9524706,0
+HD.US,D,19820209,000000,0.0455737,0.0455737,0.0455737,0.0455737,181749.44415993,0
+HD.US,D,19820210,000000,0.0455737,0.0455737,0.0455737,0.0455737,1029924.7260064,0
+HD.US,D,19820211,000000,0.0455737,0.0455737,0.0455737,0.0455737,545257.50356168,0
+HD.US,D,19820212,000000,0.0455737,0.0455737,0.0455737,0.0455737,757290.87918,0
+HD.US,D,19820216,000000,0.0455737,0.0455737,0.0455737,0.0455737,757290.87918,0
+HD.US,D,19820217,000000,0.0455737,0.0455737,0.0379486,0.0379486,393789.95284195,0
+HD.US,D,19820218,000000,0.0379486,0.0455737,0.0379486,0.0379486,30288.007494802,0
+HD.US,D,19820219,000000,0.0455737,0.0455737,0.0455737,0.0455737,1938687.2319425,0
+HD.US,D,19820222,000000,0.0455737,0.0455737,0.0455737,0.0455737,605836.57557859,0
+HD.US,D,19820223,000000,0.0455737,0.0455737,0.0379486,0.0379486,817880.14128791,0
+HD.US,D,19820224,000000,0.0379486,0.0455737,0.0379486,0.0379486,363497.86931075,0
+HD.US,D,19820225,000000,0.0455737,0.0455737,0.0455737,0.0455737,484670.27947197,0
+HD.US,D,19820226,000000,0.0455737,0.0455737,0.0455737,0.0455737,514958.28696677,0
+HD.US,D,19820301,000000,0.0455737,0.0455737,0.0455737,0.0455737,1090510.931087,0
+HD.US,D,19820302,000000,0.0455737,0.0455737,0.0455737,0.0455737,1090510.931087,0
+HD.US,D,19820303,000000,0.0455737,0.0455737,0.0455737,0.0455737,90873.193566312,0
+HD.US,D,19820304,000000,0.0455737,0.0455737,0.0455737,0.0455737,424088.15042776,0
+HD.US,D,19820305,000000,0.0455737,0.0455737,0.0455737,0.0455737,514958.28696677,0
+HD.US,D,19820308,000000,0.0455737,0.0455737,0.0455737,0.0455737,181749.44415993,0
+HD.US,D,19820309,000000,0.0455737,0.0455737,0.0455737,0.0455737,242333.61122232,0
+HD.US,D,19820310,000000,0.0455737,0.0455737,0.0455737,0.0455737,545257.50356168,0
+HD.US,D,19820311,000000,0.0455737,0.0455737,0.0455737,0.0455737,454377.17693166,0
+HD.US,D,19820312,000000,0.0455737,0.0455737,0.0455737,0.0455737,272620.59970804,0
+HD.US,D,19820315,000000,0.0455737,0.0455737,0.0455737,0.0455737,363497.86931075,0
+HD.US,D,19820316,000000,0.0455737,0.0455737,0.0455737,0.0455737,969336.48290754,0
+HD.US,D,19820317,000000,0.0455737,0.0455737,0.0455737,0.0455737,302919.81630294,0
+HD.US,D,19820318,000000,0.0455737,0.0455737,0.0455737,0.0455737,1575186.3056045,0
+HD.US,D,19820319,000000,0.0532184,0.0532184,0.0532184,0.0532184,1090510.931087,0
+HD.US,D,19820322,000000,0.0532184,0.0532184,0.0532184,0.0532184,1787230.8903229,0
+HD.US,D,19820323,000000,0.0532184,0.0532184,0.0532184,0.0532184,696709.76914489,0
+HD.US,D,19820324,000000,0.0532184,0.0532184,0.0532184,0.0532184,5482853.8720297,0
+HD.US,D,19820325,000000,0.0532184,0.0532184,0.0532184,0.0532184,3513873.5375468,0
+HD.US,D,19820326,000000,0.0532184,0.0607355,0.0532184,0.0532184,2635408.2101874,0
+HD.US,D,19820329,000000,0.0607355,0.0607355,0.0607355,0.0607355,4604392.6207067,0
+HD.US,D,19820330,000000,0.0607355,0.0607355,0.0532184,0.0532184,1514602.1385421,0
+HD.US,D,19820331,000000,0.0532184,0.0532184,0.0532184,0.0532184,2423365.6634873,0
+HD.US,D,19820401,000000,0.0532184,0.0532184,0.0532184,0.0532184,1544890.1460368,0
+HD.US,D,19820402,000000,0.0532184,0.0607355,0.0532184,0.0532184,787593.15280221,0
+HD.US,D,19820405,000000,0.0532184,0.0532184,0.0532184,0.0532184,3120078.4896595,0
+HD.US,D,19820406,000000,0.0532184,0.0532184,0.0532184,0.0532184,2362779.4584066,0
+HD.US,D,19820407,000000,0.0532184,0.0532184,0.0532184,0.0532184,2756572.4682759,0
+HD.US,D,19820408,000000,0.0532184,0.0532184,0.0532184,0.0532184,1666061.537189,0
+HD.US,D,19820412,000000,0.0532184,0.0532184,0.0532184,0.0532184,696709.76914489,0
+HD.US,D,19820413,000000,0.0532184,0.0532184,0.0532184,0.0532184,727002.8716852,0
+HD.US,D,19820414,000000,0.0532184,0.0532184,0.0532184,0.0532184,2090144.5925712,0
+HD.US,D,19820415,000000,0.0532184,0.0532184,0.0532184,0.0532184,1605474.3130992,0
+HD.US,D,19820416,000000,0.0532184,0.0532184,0.0532184,0.0532184,5543446.1911649,0
+HD.US,D,19820419,000000,0.0532184,0.0532184,0.0532184,0.0532184,969336.48290754,0
+HD.US,D,19820420,000000,0.0532184,0.0532184,0.0532184,0.0532184,4513513.3130858,0
+HD.US,D,19820421,000000,0.0532184,0.0532184,0.0532184,0.0532184,333212.91884325,0
+HD.US,D,19820422,000000,0.0532184,0.0532184,0.0532184,0.0532184,2241613.1623,0
+HD.US,D,19820423,000000,0.0532184,0.0532184,0.0532184,0.0532184,3029203.2580749,0
+HD.US,D,19820426,000000,0.0532184,0.0532184,0.0532184,0.0532184,696709.76914489,0
+HD.US,D,19820427,000000,0.0532184,0.0532184,0.0532184,0.0532184,424088.15042776,0
+HD.US,D,19820428,000000,0.0532184,0.0532184,0.0532184,0.0532184,999631.62346605,0
+HD.US,D,19820429,000000,0.0532184,0.0532184,0.0532184,0.0532184,4059138.1741723,0
+HD.US,D,19820430,000000,0.0532184,0.0607355,0.0532184,0.0532184,3241249.8808116,0
+HD.US,D,19820503,000000,0.0532184,0.0607355,0.0532184,0.0532184,2811098.6262357,0
+HD.US,D,19820504,000000,0.0607355,0.0607355,0.0607355,0.0607355,42651248.516891,0
+HD.US,D,19820505,000000,0.0607355,0.0607355,0.0607355,0.0607355,25736149.888273,0
+HD.US,D,19820506,000000,0.0607355,0.0607355,0.0607355,0.0607355,7342794.118702,0
+HD.US,D,19820507,000000,0.0607355,0.0607355,0.0607355,0.0607355,4434757.1567337,0
+HD.US,D,19820510,000000,0.0607355,0.0607355,0.0607355,0.0607355,9499593.1155475,0
+HD.US,D,19820511,000000,0.0607355,0.0607355,0.0607355,0.0607355,7367031.250158,0
+HD.US,D,19820512,000000,0.0607355,0.0607355,0.0607355,0.0607355,2447594.6428704,0
+HD.US,D,19820513,000000,0.0607355,0.0607355,0.0607355,0.0607355,7536666.7141308,0
+HD.US,D,19820514,000000,0.0607355,0.0607355,0.0607355,0.0607355,2132559.8273713,0
+HD.US,D,19820517,000000,0.0607355,0.0607355,0.0607355,0.0607355,21471022.081457,0
+HD.US,D,19820518,000000,0.0607355,0.0607355,0.0607355,0.0607355,1672119.5462915,0
+HD.US,D,19820519,000000,0.0607355,0.0607355,0.0607355,0.0607355,2859566.7750929,0
+HD.US,D,19820520,000000,0.0607355,0.0683114,0.0607355,0.0607355,3344242.1496104,0
+HD.US,D,19820521,000000,0.0607355,0.0683114,0.0607355,0.0607355,3950084.8392436,0
+HD.US,D,19820524,000000,0.0607355,0.0683114,0.0607355,0.0607355,1478250.00789,0
+HD.US,D,19820525,000000,0.0683114,0.0683114,0.0683114,0.0683114,3998546.8740462,0
+HD.US,D,19820526,000000,0.0683114,0.0683114,0.0683114,0.0683114,9451128.0237176,0
+HD.US,D,19820527,000000,0.0683114,0.0683114,0.0683114,0.0683114,11268649.978563,0
+HD.US,D,19820528,000000,0.0683114,0.0683114,0.0683114,0.0683114,8045577.182086,0
+HD.US,D,19820601,000000,0.0683114,0.0683114,0.0683114,0.0683114,1042048.8962844,0
+HD.US,D,19820602,000000,0.0683114,0.0683114,0.0683114,0.0683114,6494616.7988373,0
+HD.US,D,19820603,000000,0.0759365,0.0759365,0.0759365,0.0759365,6131111.796463,0
+HD.US,D,19820604,000000,0.0759365,0.0759365,0.0759365,0.0759365,2059855.5660672,0
+HD.US,D,19820607,000000,0.0759365,0.0759365,0.0759365,0.0759365,3828916.5051188,0
+HD.US,D,19820608,000000,0.0759365,0.0759365,0.0759365,0.0759365,1211676.2081845,0
+HD.US,D,19820609,000000,0.0759365,0.0759365,0.0759365,0.0759365,7803236.4378,0
+HD.US,D,19820610,000000,0.0759365,0.0759365,0.0759365,0.0759365,15291435.003074,0
+HD.US,D,19820611,000000,0.0759365,0.0759365,0.0759365,0.0759365,3489645.5771729,0
+HD.US,D,19820614,000000,0.0759365,0.0759365,0.0759365,0.0759365,1381311.6721574,0
+HD.US,D,19820615,000000,0.0759365,0.0759365,0.0759365,0.0759365,2035621.4916388,0
+HD.US,D,19820616,000000,0.0759365,0.0759365,0.0759365,0.0759365,6470383.7434179,0
+HD.US,D,19820617,000000,0.0759365,0.0759365,0.0759365,0.0759365,4289353.7291712,0
+HD.US,D,19820618,000000,0.0683114,0.0683114,0.0683114,0.0683114,3828916.5051188,0
+HD.US,D,19820621,000000,0.0683114,0.0683114,0.0683114,0.0683114,4943666.6056798,0
+HD.US,D,19820622,000000,0.0683114,0.0683114,0.0683114,0.0683114,1647889.5478993,0
+HD.US,D,19820623,000000,0.0759365,0.0759365,0.0759365,0.0759365,3853147.5225201,0
+HD.US,D,19820624,000000,0.0759365,0.0759365,0.0759365,0.0759365,3828916.5051188,0
+HD.US,D,19820625,000000,0.0759365,0.0759365,0.0759365,0.0759365,751238.98413201,0
+HD.US,D,19820628,000000,0.0759365,0.0759365,0.0759365,0.0759365,2447594.6428704,0
+HD.US,D,19820629,000000,0.0759365,0.0759365,0.0759365,0.0759365,4168187.4330646,0
+HD.US,D,19820630,000000,0.0759365,0.0759365,0.0759365,0.0759365,6664252.2628103,0
+HD.US,D,19820701,000000,0.0836303,0.0836303,0.0836303,0.0836303,3004967.1456282,0
+HD.US,D,19820702,000000,0.0836303,0.0836303,0.0836303,0.0836303,1987155.3807997,0
+HD.US,D,19820706,000000,0.0836303,0.0836303,0.0836303,0.0836303,993574.63337254,0
+HD.US,D,19820707,000000,0.0759365,0.0759365,0.0759365,0.0759365,2326427.3277546,0
+HD.US,D,19820708,000000,0.0759365,0.0759365,0.0759365,0.0759365,3586581.8748874,0
+HD.US,D,19820709,000000,0.0759365,0.0759365,0.0759365,0.0759365,1357084.7307925,0
+HD.US,D,19820712,000000,0.0759365,0.0759365,0.0759365,0.0759365,1841753.9912554,0
+HD.US,D,19820713,000000,0.0759365,0.0759365,0.0759365,0.0759365,1114743.9865065,0
+HD.US,D,19820714,000000,0.0759365,0.0759365,0.0759365,0.0759365,145397.31350792,0
+HD.US,D,19820715,000000,0.0759365,0.0759365,0.0759365,0.0759365,3804683.4496992,0
+HD.US,D,19820716,000000,0.0759365,0.0759365,0.0759365,0.0759365,1042048.8962844,0
+HD.US,D,19820719,000000,0.0759365,0.0759365,0.0759365,0.0759365,460434.16702516,0
+HD.US,D,19820720,000000,0.0759365,0.0759365,0.0759365,0.0759365,3586581.8748874,0
+HD.US,D,19820721,000000,0.0759365,0.0759365,0.0759365,0.0759365,6058409.5731772,0
+HD.US,D,19820722,000000,0.0836303,0.0836303,0.0836303,0.0836303,3465408.445717,0
+HD.US,D,19820723,000000,0.0836303,0.0836303,0.0836303,0.0836303,17787506.965883,0
+HD.US,D,19820726,000000,0.0836303,0.0836303,0.0836303,0.0836303,10541639.973814,0
+HD.US,D,19820727,000000,0.0836303,0.0836303,0.0836303,0.0836303,3029203.2580749,0
+HD.US,D,19820728,000000,0.0836303,0.0836303,0.0836303,0.0836303,4216650.4868762,0
+HD.US,D,19820729,000000,0.0836303,0.0836303,0.0836303,0.0836303,1696355.6587384,0
+HD.US,D,19820730,000000,0.0836303,0.0836303,0.0836303,0.0836303,5040596.7893397,0
+HD.US,D,19820802,000000,0.0836303,0.0836303,0.0836303,0.0836303,1478250.00789,0
+HD.US,D,19820803,000000,0.0836303,0.0836303,0.0836303,0.0836303,3804683.4496992,0
+HD.US,D,19820804,000000,0.0836303,0.0836303,0.0836303,0.0836303,3295771.962735,0
+HD.US,D,19820805,000000,0.0836303,0.0836303,0.0759365,0.0759365,2399124.455995,0
+HD.US,D,19820806,000000,0.0759365,0.0836303,0.0759365,0.0759365,6131111.796463,0
+HD.US,D,19820809,000000,0.0759365,0.0759365,0.0759365,0.0759365,4143951.3206178,0
+HD.US,D,19820810,000000,0.0759365,0.0759365,0.0759365,0.0759365,1817517.8788086,0
+HD.US,D,19820811,000000,0.0759365,0.0759365,0.0759365,0.0759365,1114743.9865065,0
+HD.US,D,19820812,000000,0.0759365,0.0759365,0.0759365,0.0759365,7003522.171747,0
+HD.US,D,19820813,000000,0.0759365,0.0759365,0.0759365,0.0759365,3223068.72044,0
+HD.US,D,19820816,000000,0.0759365,0.0759365,0.0759365,0.0759365,1017808.7078012,0
+HD.US,D,19820817,000000,0.0836303,0.0836303,0.0836303,0.0836303,2762634.5534149,0
+HD.US,D,19820818,000000,0.0836303,0.0836303,0.0836303,0.0836303,4701327.8994119,0
+HD.US,D,19820819,000000,0.0836303,0.0836303,0.0836303,0.0836303,4458989.1931441,0
+HD.US,D,19820820,000000,0.0911277,0.0911277,0.0911277,0.0911277,13740478.695861,0
+HD.US,D,19820823,000000,0.0987332,0.0987332,0.0987332,0.0987332,15291435.003074,0
+HD.US,D,19820824,000000,0.0987332,0.0987332,0.0987332,0.0987332,10687043.401376,0
+HD.US,D,19820825,000000,0.106408,0.106408,0.106408,0.106408,26148121.001487,0
+HD.US,D,19820826,000000,0.114081,0.114081,0.114081,0.114081,15461075.562092,0
+HD.US,D,19820827,000000,0.106408,0.106408,0.106408,0.106408,17690570.668169,0
+HD.US,D,19820830,000000,0.106408,0.106408,0.106408,0.106408,5961480.4085265,0
+HD.US,D,19820831,000000,0.106408,0.106408,0.106408,0.106408,8530243.3855217,0
+HD.US,D,19820901,000000,0.106408,0.106408,0.106408,0.106408,6615785.1329622,0
+HD.US,D,19820902,000000,0.114081,0.114081,0.114081,0.114081,7706302.1781038,0
+HD.US,D,19820903,000000,0.114081,0.114081,0.114081,0.114081,5161766.1424735,0
+HD.US,D,19820907,000000,0.114081,0.114081,0.114081,0.114081,4677094.8439925,0
+HD.US,D,19820908,000000,0.114081,0.114081,0.114081,0.114081,6906588.93106,0
+HD.US,D,19820909,000000,0.114081,0.114081,0.114081,0.114081,17593640.484508,0
+HD.US,D,19820910,000000,0.114081,0.114081,0.114081,0.114081,7803236.4378,0
+HD.US,D,19820913,000000,0.114081,0.114081,0.114081,0.114081,4119720.3032165,0
+HD.US,D,19820914,000000,0.114081,0.114081,0.114081,0.114081,9790393.856618,0
+HD.US,D,19820915,000000,0.114081,0.114081,0.114081,0.114081,2302193.253326,0
+HD.US,D,19820916,000000,0.114081,0.114081,0.114081,0.114081,7779003.3823805,0
+HD.US,D,19820917,000000,0.106408,0.106408,0.106408,0.106408,5549506.2382857,0
+HD.US,D,19820920,000000,0.106408,0.106408,0.106408,0.106408,5113299.0126255,0
+HD.US,D,19820921,000000,0.106408,0.106408,0.106408,0.106408,10565872.010224,0
+HD.US,D,19820922,000000,0.106408,0.114081,0.106408,0.106408,10299303.305564,0
+HD.US,D,19820923,000000,0.114081,0.114081,0.114081,0.114081,13934358.424354,0
+HD.US,D,19820924,000000,0.114081,0.114081,0.114081,0.114081,2811098.6262357,0
+HD.US,D,19820927,000000,0.114081,0.114081,0.114081,0.114081,9378425.8004317,0
+HD.US,D,19820928,000000,0.121491,0.121491,0.121491,0.121491,9136089.132182,0
+HD.US,D,19820929,000000,0.121491,0.121491,0.121491,0.121491,4725558.9168133,0
+HD.US,D,19820930,000000,0.121491,0.121491,0.121491,0.121491,2932266.9603606,0
+HD.US,D,19821001,000000,0.121491,0.121491,0.121491,0.121491,2665697.2366914,0
+HD.US,D,19821004,000000,0.121491,0.121491,0.121491,0.121491,4265121.6927608,0
+HD.US,D,19821005,000000,0.121491,0.121491,0.121491,0.121491,3077671.4069322,0
+HD.US,D,19821006,000000,0.129096,0.129096,0.129096,0.129096,9596529.4132619,0
+HD.US,D,19821007,000000,0.136799,0.136799,0.136799,0.136799,14176691.016567,0
+HD.US,D,19821008,000000,0.144356,0.151961,0.144356,0.144356,15097571.578727,0
+HD.US,D,19821011,000000,0.144356,0.144356,0.144356,0.144356,10856678.86535,0
+HD.US,D,19821012,000000,0.136799,0.136799,0.136799,0.136799,16939329.646018,0
+HD.US,D,19821013,000000,0.136799,0.136799,0.136799,0.136799,11171714.699858,0
+HD.US,D,19821014,000000,0.136799,0.136799,0.136799,0.136799,2762634.5534149,0
+HD.US,D,19821015,000000,0.136799,0.136799,0.136799,0.136799,9960029.3205908,0
+HD.US,D,19821018,000000,0.144356,0.144356,0.144356,0.144356,3950084.8392436,0
+HD.US,D,19821019,000000,0.144356,0.144356,0.144356,0.144356,4774027.0656704,0
+HD.US,D,19821020,000000,0.144356,0.144356,0.144356,0.144356,4652862.8075821,0
+HD.US,D,19821021,000000,0.151961,0.151961,0.151961,0.151961,5937244.2960797,0
+HD.US,D,19821022,000000,0.151961,0.151961,0.151961,0.151961,5670668.4583559,0
+HD.US,D,19821025,000000,0.136799,0.136799,0.136799,0.136799,10808205.621446,0
+HD.US,D,19821026,000000,0.129096,0.129096,0.129096,0.129096,19677731.144013,0
+HD.US,D,19821027,000000,0.136799,0.136799,0.136799,0.136799,7003522.171747,0
+HD.US,D,19821028,000000,0.136799,0.136799,0.136799,0.136799,6276514.2050164,0
+HD.US,D,19821029,000000,0.136799,0.136799,0.136799,0.136799,2132559.8273713,0
+HD.US,D,19821101,000000,0.136799,0.136799,0.136799,0.136799,1017808.7078012,0
+HD.US,D,19821102,000000,0.136799,0.144356,0.136799,0.136799,3271541.9643427,0
+HD.US,D,19821103,000000,0.144356,0.144356,0.144356,0.144356,8699880.8875127,0
+HD.US,D,19821104,000000,0.144356,0.151961,0.144356,0.144356,7706302.1781038,0
+HD.US,D,19821105,000000,0.151961,0.151961,0.151961,0.151961,4386291.0458947,0
+HD.US,D,19821108,000000,0.151961,0.151961,0.144356,0.144356,969336.48290754,0
+HD.US,D,19821109,000000,0.151961,0.151961,0.151961,0.151961,1890220.1020944,0
+HD.US,D,19821110,000000,0.151961,0.151961,0.151961,0.151961,7972872.9207821,0
+HD.US,D,19821111,000000,0.151961,0.151961,0.151961,0.151961,3053441.4085399,0
+HD.US,D,19821112,000000,0.151961,0.151961,0.151961,0.151961,3950084.8392436,0
+HD.US,D,19821115,000000,0.151961,0.151961,0.151961,0.151961,2350664.4592105,0
+HD.US,D,19821116,000000,0.159538,0.167221,0.159538,0.159538,8409079.1274332,0
+HD.US,D,19821117,000000,0.174669,0.174669,0.174669,0.174669,9039153.8534768,0
+HD.US,D,19821118,000000,0.182431,0.189861,0.182431,0.182431,8602948.6658347,0
+HD.US,D,19821119,000000,0.182431,0.182431,0.182431,0.182431,8893752.4639325,0
+HD.US,D,19821122,000000,0.167221,0.167221,0.167221,0.167221,9426892.9302798,0
+HD.US,D,19821123,000000,0.167221,0.167221,0.167221,0.167221,5161766.1424735,0
+HD.US,D,19821124,000000,0.174669,0.174669,0.174669,0.174669,4337822.8970376,0
+HD.US,D,19821126,000000,0.174669,0.174669,0.174669,0.174669,848173.24382822,0
+HD.US,D,19821129,000000,0.174669,0.174669,0.174669,0.174669,2132559.8273713,0
+HD.US,D,19821130,000000,0.182431,0.182431,0.182431,0.182431,4192424.5645205,0
+HD.US,D,19821201,000000,0.197427,0.197427,0.197427,0.197427,8602948.6658347,0
+HD.US,D,19821202,000000,0.189861,0.189861,0.189861,0.189861,6664252.2628103,0
+HD.US,D,19821203,000000,0.197427,0.197427,0.197427,0.197427,5961480.4085265,0
+HD.US,D,19821206,000000,0.197427,0.197427,0.197427,0.197427,8142506.3467367,0
+HD.US,D,19821207,000000,0.205033,0.205033,0.205033,0.205033,4870960.3063576,0
+HD.US,D,19821208,000000,0.220381,0.220381,0.220381,0.220381,10153899.878001,0
+HD.US,D,19821209,000000,0.235553,0.243021,0.235553,0.235553,11947193.872472,0
+HD.US,D,19821210,000000,0.220381,0.220381,0.220381,0.220381,4616508.6389118,0
+HD.US,D,19821213,000000,0.212628,0.212628,0.212628,0.212628,2047740.5668712,0
+HD.US,D,19821214,000000,0.197427,0.197427,0.197427,0.197427,8712003.0197725,0
+HD.US,D,19821215,000000,0.197427,0.197427,0.189861,0.189861,24088258.302356,0
+HD.US,D,19821216,000000,0.182431,0.182431,0.182431,0.182431,5755493.8329107,0
+HD.US,D,19821217,000000,0.197427,0.197427,0.197427,0.197427,3828916.5051188,0
+HD.US,D,19821220,000000,0.197427,0.205033,0.197427,0.197427,2471829.7363081,0
+HD.US,D,19821221,000000,0.197427,0.205033,0.197427,0.197427,5852424.0165704,0
+HD.US,D,19821222,000000,0.205033,0.205033,0.205033,0.205033,5925129.2968835,0
+HD.US,D,19821223,000000,0.205033,0.205033,0.205033,0.205033,2798983.6270396,0
+HD.US,D,19821227,000000,0.205033,0.212628,0.205033,0.205033,4398408.083109,0
+HD.US,D,19821228,000000,0.205033,0.205033,0.205033,0.205033,2277961.2169156,0
+HD.US,D,19821229,000000,0.205033,0.205033,0.205033,0.205033,1199562.2279974,0
+HD.US,D,19821230,000000,0.205033,0.205033,0.205033,0.205033,1817517.8788086,0
+HD.US,D,19821231,000000,0.205033,0.205033,0.205033,0.205033,1308614.543917,0
+HD.US,D,19830103,000000,0.205033,0.205033,0.197427,0.197427,1090510.931087,0
+HD.US,D,19830104,000000,0.197427,0.197427,0.197427,0.197427,1502486.1203368,0
+HD.US,D,19830105,000000,0.197427,0.205033,0.197427,0.197427,3465408.445717,0
+HD.US,D,19830106,000000,0.205033,0.205033,0.205033,0.205033,2774750.5716201,0
+HD.US,D,19830107,000000,0.212628,0.212628,0.212628,0.212628,3792568.4505032,0
+HD.US,D,19830110,000000,0.220381,0.220381,0.220381,0.220381,3271541.9643427,0
+HD.US,D,19830111,000000,0.227829,0.227829,0.227829,0.227829,4289353.7291712,0
+HD.US,D,19830112,000000,0.243021,0.243021,0.243021,0.243021,11377705.351509,0
+HD.US,D,19830113,000000,0.243021,0.250763,0.243021,0.243021,6882355.8756405,0
+HD.US,D,19830114,000000,0.250763,0.250763,0.250763,0.250763,3647160.9469041,0
+HD.US,D,19830117,000000,0.250763,0.258202,0.250763,0.250763,7015640.2279705,0
+HD.US,D,19830118,000000,0.250763,0.250763,0.250763,0.250763,3659276.9651094,0
+HD.US,D,19830119,000000,0.243021,0.243021,0.243021,0.243021,3913733.7276007,0
+HD.US,D,19830120,000000,0.235553,0.235553,0.227829,0.227829,3344242.1496104,0
+HD.US,D,19830121,000000,0.227829,0.227829,0.220381,0.220381,3320006.0371635,0
+HD.US,D,19830124,000000,0.220381,0.220381,0.212628,0.212628,5416220.8669466,0
+HD.US,D,19830125,000000,0.235553,0.243021,0.235553,0.235553,8312144.867737,0
+HD.US,D,19830126,000000,0.243021,0.243021,0.243021,0.243021,4737676.9730367,0
+HD.US,D,19830127,000000,0.227829,0.227829,0.227829,0.227829,5367751.6990803,0
+HD.US,D,19830128,000000,0.227829,0.235553,0.227829,0.227829,3441172.3332703,0
+HD.US,D,19830131,000000,0.243021,0.243021,0.243021,0.243021,3913733.7276007,0
+HD.US,D,19830201,000000,0.250763,0.250763,0.250763,0.250763,4192424.5645205,0
+HD.US,D,19830202,000000,0.250763,0.250763,0.250763,0.250763,1890220.1020944,0
+HD.US,D,19830203,000000,0.250763,0.258202,0.250763,0.250763,2665697.2366914,0
+HD.US,D,19830204,000000,0.258202,0.258202,0.258202,0.258202,3477528.5399585,0
+HD.US,D,19830207,000000,0.27356,0.27356,0.27356,0.27356,2750520.573228,0
+HD.US,D,19830208,000000,0.27356,0.281146,0.27356,0.27356,3695637.2478342,0
+HD.US,D,19830209,000000,0.281146,0.281146,0.281146,0.281146,4652862.8075821,0
+HD.US,D,19830210,000000,0.281146,0.281146,0.281146,0.281146,11426170.44334,0
+HD.US,D,19830211,000000,0.281146,0.281146,0.281146,0.281146,1950807.3261841,0
+HD.US,D,19830214,000000,0.281146,0.281146,0.281146,0.281146,3416941.3158689,0
+HD.US,D,19830215,000000,0.281146,0.281146,0.281146,0.281146,823943.24543602,0
+HD.US,D,19830216,000000,0.281146,0.281146,0.27356,0.27356,1114743.9865065,0
+HD.US,D,19830217,000000,0.27356,0.281146,0.265877,0.265877,3380594.2802623,0
+HD.US,D,19830218,000000,0.265877,0.265877,0.265877,0.265877,2096209.7347375,0
+HD.US,D,19830222,000000,0.265877,0.265877,0.250763,0.250763,3937970.8590566,0
+HD.US,D,19830223,000000,0.250763,0.250763,0.250763,0.250763,4919432.5312512,0
+HD.US,D,19830224,000000,0.258202,0.265877,0.258202,0.258202,2217378.0688623,0
+HD.US,D,19830225,000000,0.265877,0.265877,0.265877,0.265877,1841753.9912554,0
+HD.US,D,19830228,000000,0.265877,0.265877,0.265877,0.265877,460434.16702516,0
+HD.US,D,19830301,000000,0.265877,0.265877,0.265877,0.265877,1102630.0063195,0
+HD.US,D,19830302,000000,0.265877,0.265877,0.258202,0.258202,1538838.2509888,0
+HD.US,D,19830303,000000,0.258202,0.258202,0.258202,0.258202,920877.50513223,0
+HD.US,D,19830304,000000,0.258202,0.258202,0.258202,0.258202,666419.72363188,0
+HD.US,D,19830307,000000,0.258202,0.258202,0.250763,0.250763,1926574.2707645,0
+HD.US,D,19830308,000000,0.250763,0.250763,0.243021,0.243021,23555120.893036,0
+HD.US,D,19830309,000000,0.250763,0.250763,0.250763,0.250763,3162492.7054504,0
+HD.US,D,19830310,000000,0.258202,0.265877,0.258202,0.258202,14055521.663433,0
+HD.US,D,19830311,000000,0.258202,0.265877,0.258202,0.258202,2883802.8875397,0
+HD.US,D,19830314,000000,0.258202,0.258202,0.258202,0.258202,7379149.3063814,0
+HD.US,D,19830315,000000,0.258202,0.258202,0.258202,0.258202,1187446.2097923,0
+HD.US,D,19830316,000000,0.258202,0.258202,0.258202,0.258202,2265846.2177196,0
+HD.US,D,19830317,000000,0.258202,0.258202,0.250763,0.250763,5452566.883544,0
+HD.US,D,19830318,000000,0.250763,0.250763,0.243021,0.243021,7500318.6595153,0
+HD.US,D,19830321,000000,0.243021,0.243021,0.243021,0.243021,3089792.5201829,0
+HD.US,D,19830322,000000,0.243021,0.243021,0.235553,0.235553,2338540.2889325,0
+HD.US,D,19830323,000000,0.235553,0.235553,0.235553,0.235553,12019895.07675,0
+HD.US,D,19830324,000000,0.243021,0.243021,0.243021,0.243021,6155347.9089098,0
+HD.US,D,19830325,000000,0.258202,0.258202,0.258202,0.258202,3429061.4101104,0
+HD.US,D,19830328,000000,0.258202,0.265877,0.258202,0.258202,4616508.6389118,0
+HD.US,D,19830329,000000,0.258202,0.258202,0.258202,0.258202,4919432.5312512,0
+HD.US,D,19830330,000000,0.258202,0.258202,0.258202,0.258202,5319284.5692322,0
+HD.US,D,19830331,000000,0.258202,0.258202,0.258202,0.258202,2217378.0688623,0
+HD.US,D,19830404,000000,0.258202,0.258202,0.258202,0.258202,2290080.2921481,0
+HD.US,D,19830405,000000,0.265877,0.265877,0.265877,0.265877,3525992.6127794,0
+HD.US,D,19830406,000000,0.265877,0.265877,0.265877,0.265877,1429784.9160602,0
+HD.US,D,19830407,000000,0.265877,0.265877,0.265877,0.265877,387733.98175755,0
+HD.US,D,19830408,000000,0.265877,0.265877,0.265877,0.265877,339269.90893675,0
+HD.US,D,19830411,000000,0.265877,0.265877,0.258202,0.258202,6979292.1733549,0
+HD.US,D,19830412,000000,0.258202,0.265877,0.258202,0.265877,4374177.0657077,0
+HD.US,D,19830413,000000,0.265877,0.265877,0.258202,0.265877,6470383.7434179,0
+HD.US,D,19830414,000000,0.265877,0.281146,0.258202,0.281146,7076228.4710693,0
+HD.US,D,19830415,000000,0.281146,0.296337,0.281146,0.296337,3138258.6310219,0
+HD.US,D,19830418,000000,0.296337,0.296337,0.288496,0.288496,4216650.4868762,0
+HD.US,D,19830419,000000,0.288496,0.288496,0.281146,0.288496,3356354.0917792,0
+HD.US,D,19830420,000000,0.288496,0.288496,0.288496,0.288496,1684240.6595423,0
+HD.US,D,19830421,000000,0.288496,0.288496,0.288496,0.288496,2132559.8273713,0
+HD.US,D,19830422,000000,0.288496,0.296337,0.288496,0.296337,89979593.915791,0
+HD.US,D,19830425,000000,0.296337,0.296337,0.281146,0.288496,12589386.654739,0
+HD.US,D,19830426,000000,0.288496,0.288496,0.281146,0.288496,8396961.0712098,0
+HD.US,D,19830427,000000,0.288496,0.296337,0.288496,0.296337,13994943.610425,0
+HD.US,D,19830428,000000,0.296337,0.303746,0.296337,0.296337,17375536.871679,0
+HD.US,D,19830429,000000,0.303746,0.319026,0.303746,0.311518,5622209.4805806,0
+HD.US,D,19830502,000000,0.311518,0.319026,0.311518,0.311518,3768333.3570655,0
+HD.US,D,19830503,000000,0.311518,0.311518,0.311518,0.311518,2774750.5716201,0
+HD.US,D,19830504,000000,0.311518,0.311518,0.311518,0.311518,702765.7402293,0
+HD.US,D,19830505,000000,0.311518,0.311518,0.311518,0.311518,1090510.931087,0
+HD.US,D,19830506,000000,0.311518,0.319026,0.311518,0.319026,2944387.0546021,0
+HD.US,D,19830509,000000,0.319026,0.326691,0.319026,0.326691,3053441.4085399,0
+HD.US,D,19830510,000000,0.326691,0.334148,0.326691,0.334148,7427618.4742476,0
+HD.US,D,19830511,000000,0.334148,0.341882,0.334148,0.341882,6264399.2058203,0
+HD.US,D,19830512,000000,0.341882,0.356974,0.341882,0.349487,6288631.2422308,0
+HD.US,D,19830513,000000,0.349487,0.364413,0.349487,0.364413,5852424.0165704,0
+HD.US,D,19830516,000000,0.364413,0.372253,0.364413,0.364413,7912286.7157014,0
+HD.US,D,19830517,000000,0.364413,0.37986,0.364413,0.372253,908758.42989973,0
+HD.US,D,19830518,000000,0.372253,0.387386,0.364413,0.37986,12601503.691953,0
+HD.US,D,19830519,000000,0.37986,0.37986,0.372253,0.372253,14200924.071987,0
+HD.US,D,19830520,000000,0.372253,0.372253,0.372253,0.372253,10602225.159885,0
+HD.US,D,19830523,000000,0.372253,0.372253,0.364413,0.372253,2217378.0688623,0
+HD.US,D,19830524,000000,0.372253,0.372253,0.364413,0.372253,4265121.6927608,0
+HD.US,D,19830525,000000,0.372253,0.372253,0.364413,0.372253,2702050.3863525,0
+HD.US,D,19830526,000000,0.372253,0.372253,0.372253,0.372253,1938687.2319425,0
+HD.US,D,19830527,000000,0.372253,0.37986,0.372253,0.372253,4992130.6785006,0
+HD.US,D,19830531,000000,0.364413,0.364413,0.349487,0.364413,3077671.4069322,0
+HD.US,D,19830601,000000,0.364413,0.372253,0.364413,0.364413,5755493.8329107,0
+HD.US,D,19830602,000000,0.372253,0.394981,0.372253,0.394981,3210961.8733168,0
+HD.US,D,19830603,000000,0.394981,0.41771,0.394981,0.410124,8518129.4053346,0
+HD.US,D,19830606,000000,0.410124,0.41771,0.402646,0.41771,9148205.1503873,0
+HD.US,D,19830607,000000,0.41771,0.425432,0.410124,0.425432,10081201.730752,0
+HD.US,D,19830608,000000,0.425432,0.455815,0.425432,0.448191,13582966.383157,0
+HD.US,D,19830609,000000,0.448191,0.493814,0.425432,0.455815,10450764.742229,0
+HD.US,D,19830610,000000,0.455815,0.470977,0.455815,0.463529,7251920.9251357,0
+HD.US,D,19830613,000000,0.463529,0.501173,0.463529,0.493814,10989966.274706,0
+HD.US,D,19830614,000000,0.493814,0.51658,0.493814,0.508925,7888056.7173092,0
+HD.US,D,19830615,000000,0.508925,0.508925,0.501173,0.508925,3271541.9643427,0
+HD.US,D,19830616,000000,0.508925,0.508925,0.501173,0.501173,14927928.98169,0
+HD.US,D,19830617,000000,0.501173,0.508925,0.493814,0.501173,2223433.0209376,0
+HD.US,D,19830620,000000,0.501173,0.501173,0.486208,0.486208,6694546.3843598,0
+HD.US,D,19830621,000000,0.486208,0.493814,0.486208,0.486208,11759382.343173,0
+HD.US,D,19830622,000000,0.486208,0.493814,0.455815,0.455815,2362779.4584066,0
+HD.US,D,19830623,000000,0.455815,0.455815,0.41771,0.455815,7306448.1021046,0
+HD.US,D,19830624,000000,0.455815,0.455815,0.448191,0.455815,1611539.4552656,0
+HD.US,D,19830627,000000,0.455815,0.455815,0.440634,0.448191,2617233.1638706,0
+HD.US,D,19830628,000000,0.448191,0.448191,0.43296,0.43296,4834616.3277784,0
+HD.US,D,19830629,000000,0.43296,0.440634,0.41771,0.425432,7815357.5510507,0
+HD.US,D,19830630,000000,0.425432,0.425432,0.41771,0.425432,7718420.2343272,0
+HD.US,D,19830701,000000,0.425432,0.448191,0.41771,0.448191,6755128.513404,0
+HD.US,D,19830705,000000,0.448191,0.448191,0.425432,0.448191,2417307.6543847,0
+HD.US,D,19830706,000000,0.448191,0.463529,0.440634,0.463529,3004967.1456282,0
+HD.US,D,19830707,000000,0.463529,0.486208,0.463529,0.478611,9233023.3918783,0
+HD.US,D,19830708,000000,0.470977,0.470977,0.463529,0.470977,8384839.9579591,0
+HD.US,D,19830711,000000,0.470977,0.470977,0.463529,0.463529,1944742.1840178,0
+HD.US,D,19830712,000000,0.463529,0.470977,0.455815,0.455815,278682.68484704,0
+HD.US,D,19830713,000000,0.455815,0.463529,0.440634,0.448191,1023864.6788855,0
+HD.US,D,19830714,000000,0.448191,0.448191,0.425432,0.440634,6379502.3977787,0
+HD.US,D,19830715,000000,0.440634,0.440634,0.425432,0.425432,714890.9295164,0
+HD.US,D,19830718,000000,0.425432,0.43296,0.41771,0.425432,1508531.9013303,0
+HD.US,D,19830719,000000,0.425432,0.425432,0.410124,0.410124,5107241.0035228,0
+HD.US,D,19830720,000000,0.410124,0.425432,0.410124,0.41771,6306799.1554839,0
+HD.US,D,19830721,000000,0.425432,0.448191,0.425432,0.440634,9093672.8783729,0
+HD.US,D,19830722,000000,0.440634,0.493814,0.440634,0.486208,3877384.6539759,0
+HD.US,D,19830725,000000,0.486208,0.493814,0.470977,0.478611,4483223.2675728,0
+HD.US,D,19830726,000000,0.478611,0.486208,0.470977,0.470977,805761.06605542,0
+HD.US,D,19830727,000000,0.470977,0.486208,0.470977,0.486208,2889857.839615,0
+HD.US,D,19830728,000000,0.478611,0.478611,0.448191,0.463529,2514238.8570535,0
+HD.US,D,19830729,000000,0.463529,0.463529,0.440634,0.448191,3598698.9121017,0
+HD.US,D,19830801,000000,0.448191,0.455815,0.448191,0.455815,5185995.1218566,0
+HD.US,D,19830802,000000,0.455815,0.455815,0.448191,0.455815,4755846.9243081,0
+HD.US,D,19830803,000000,0.455815,0.455815,0.448191,0.448191,6446149.6689892,0
+HD.US,D,19830804,000000,0.448191,0.448191,0.440634,0.448191,7579069.7208218,0
+HD.US,D,19830805,000000,0.448191,0.448191,0.440634,0.440634,6803599.7192885,0
+HD.US,D,19830808,000000,0.440634,0.448191,0.440634,0.440634,3774392.3851771,0
+HD.US,D,19830809,000000,0.440634,0.455815,0.440634,0.440634,593722.59539158,0
+HD.US,D,19830810,000000,0.440634,0.448191,0.440634,0.448191,787593.15280221,0
+HD.US,D,19830811,000000,0.448191,0.448191,0.440634,0.448191,296856.71215484,0
+HD.US,D,19830812,000000,0.448191,0.448191,0.440634,0.448191,527076.34319017,0
+HD.US,D,19830815,000000,0.448191,0.470977,0.448191,0.463529,1163211.1163546,0
+HD.US,D,19830816,000000,0.470977,0.508925,0.470977,0.486208,3374532.1951233,0
+HD.US,D,19830817,000000,0.486208,0.486208,0.478611,0.478611,2423365.6634873,0
+HD.US,D,19830818,000000,0.478611,0.486208,0.463529,0.463529,13267929.52964,0
+HD.US,D,19830819,000000,0.463529,0.463529,0.448191,0.463529,2483949.8305497,0
+HD.US,D,19830822,000000,0.463529,0.463529,0.448191,0.448191,472551.20423946,0
+HD.US,D,19830823,000000,0.448191,0.463529,0.448191,0.463529,2326427.3277546,0
+HD.US,D,19830824,000000,0.463529,0.463529,0.440634,0.440634,1290437.459582,0
+HD.US,D,19830825,000000,0.440634,0.448191,0.440634,0.448191,4216650.4868762,0
+HD.US,D,19830826,000000,0.448191,0.455815,0.448191,0.448191,2290080.2921481,0
+HD.US,D,19830829,000000,0.448191,0.455815,0.448191,0.455815,2932266.9603606,0
+HD.US,D,19830830,000000,0.455815,0.455815,0.448191,0.448191,3041324.3713256,0
+HD.US,D,19830831,000000,0.448191,0.455815,0.448191,0.455815,2393074.5989651,0
+HD.US,D,19830901,000000,0.455815,0.455815,0.448191,0.448191,793648.10487751,0
+HD.US,D,19830902,000000,0.448191,0.463529,0.448191,0.463529,1605474.3130992,0
+HD.US,D,19830906,000000,0.463529,0.486208,0.463529,0.486208,5107241.0035228,0
+HD.US,D,19830907,000000,0.486208,0.493814,0.486208,0.486208,2193141.9564155,0
+HD.US,D,19830908,000000,0.486208,0.493814,0.478611,0.486208,587658.47223438,0
+HD.US,D,19830909,000000,0.486208,0.486208,0.463529,0.470977,4089423.1246397,0
+HD.US,D,19830912,000000,0.470977,0.486208,0.470977,0.470977,3247310.9469415,0
+HD.US,D,19830913,000000,0.470977,0.486208,0.470977,0.478611,3792568.4505032,0
+HD.US,D,19830914,000000,0.478611,0.478611,0.470977,0.470977,1423721.811912,0
+HD.US,D,19830915,000000,0.470977,0.478611,0.470977,0.470977,945108.52253353,0
+HD.US,D,19830916,000000,0.470977,0.493814,0.470977,0.493814,4992130.6785006,0
+HD.US,D,19830919,000000,0.493814,0.508925,0.486208,0.508925,3150370.5731906,0
+HD.US,D,19830920,000000,0.508925,0.51658,0.508925,0.51658,8736231.9991556,0
+HD.US,D,19830921,000000,0.51658,0.51658,0.508925,0.508925,1114743.9865065,0
+HD.US,D,19830922,000000,0.508925,0.51658,0.501173,0.508925,2714167.4235668,0
+HD.US,D,19830923,000000,0.508925,0.524234,0.508925,0.51658,781526.99162681,0
+HD.US,D,19830926,000000,0.51658,0.51658,0.501173,0.501173,1769053.8059877,0
+HD.US,D,19830927,000000,0.501173,0.508925,0.501173,0.508925,1284380.4694886,0
+HD.US,D,19830928,000000,0.508925,0.508925,0.501173,0.501173,799702.03794371,0
+HD.US,D,19830929,000000,0.501173,0.508925,0.493814,0.493814,4016721.9203631,0
+HD.US,D,19830930,000000,0.493814,0.493814,0.470977,0.478611,8590834.6856476,0
+HD.US,D,19831003,000000,0.478611,0.478611,0.463529,0.470977,6215933.0949813,0
+HD.US,D,19831004,000000,0.470977,0.486208,0.470977,0.470977,1278321.4413768,0
+HD.US,D,19831005,000000,0.470977,0.486208,0.470977,0.470977,2071972.6032816,0
+HD.US,D,19831006,000000,0.470977,0.486208,0.470977,0.478611,648247.73434229,0
+HD.US,D,19831007,000000,0.478611,0.486208,0.470977,0.486208,290799.72206134,0
+HD.US,D,19831010,000000,0.486208,0.486208,0.478611,0.486208,563426.43582397,0
+HD.US,D,19831011,000000,0.486208,0.486208,0.478611,0.478611,7875930.5090131,0
+HD.US,D,19831012,000000,0.478611,0.486208,0.463529,0.463529,2580883.0712367,0
+HD.US,D,19831013,000000,0.463529,0.470977,0.463529,0.470977,3950084.8392436,0
+HD.US,D,19831014,000000,0.470977,0.470977,0.463529,0.470977,1769053.8059877,0
+HD.US,D,19831017,000000,0.470977,0.470977,0.463529,0.470977,2926212.0082852,0
+HD.US,D,19831018,000000,0.470977,0.470977,0.455815,0.455815,5422275.8190218,0
+HD.US,D,19831019,000000,0.455815,0.455815,0.41771,0.41771,6040233.5078511,0
+HD.US,D,19831020,000000,0.41771,0.425432,0.394981,0.410124,11311054.004262,0
+HD.US,D,19831021,000000,0.402646,0.402646,0.356974,0.364413,12128948.411678,0
+HD.US,D,19831024,000000,0.364413,0.394981,0.349487,0.387386,6530970.9675076,0
+HD.US,D,19831025,000000,0.387386,0.402646,0.372253,0.394981,4804313.0351471,0
+HD.US,D,19831026,000000,0.394981,0.394981,0.387386,0.387386,2290080.2921481,0
+HD.US,D,19831027,000000,0.387386,0.394981,0.387386,0.394981,2835334.7386824,0
+HD.US,D,19831028,000000,0.394981,0.394981,0.364413,0.372253,1799340.7944734,0
+HD.US,D,19831031,000000,0.372253,0.372253,0.349487,0.356974,1981096.352688,0
+HD.US,D,19831101,000000,0.356974,0.356974,0.349487,0.349487,5428335.8661427,0
+HD.US,D,19831102,000000,0.349487,0.356974,0.349487,0.356974,18247946.227955,0
+HD.US,D,19831103,000000,0.356974,0.372253,0.356974,0.372253,6718780.4587884,0
+HD.US,D,19831104,000000,0.372253,0.37986,0.364413,0.37986,2205257.9746208,0
+HD.US,D,19831107,000000,0.37986,0.387386,0.372253,0.387386,2986794.1373294,0
+HD.US,D,19831108,000000,0.387386,0.387386,0.372253,0.37986,848173.24382822,0
+HD.US,D,19831109,000000,0.37986,0.402646,0.37986,0.394981,2387013.5328352,0
+HD.US,D,19831110,000000,0.394981,0.410124,0.394981,0.402646,1938687.2319425,0
+HD.US,D,19831111,000000,0.402646,0.425432,0.402646,0.425432,3937970.8590566,0
+HD.US,D,19831114,000000,0.425432,0.448191,0.425432,0.448191,7154980.5513849,0
+HD.US,D,19831115,000000,0.448191,0.448191,0.440634,0.448191,2901975.8958384,0
+HD.US,D,19831116,000000,0.448191,0.448191,0.440634,0.448191,2011384.3601828,0
+HD.US,D,19831117,000000,0.448191,0.448191,0.410124,0.410124,3937970.8590566,0
+HD.US,D,19831118,000000,0.410124,0.41771,0.387386,0.394981,7257979.9532475,0
+HD.US,D,19831121,000000,0.394981,0.410124,0.394981,0.402646,6682428.3281363,0
+HD.US,D,19831122,000000,0.402646,0.410124,0.394981,0.394981,3834970.4381849,0
+HD.US,D,19831123,000000,0.402646,0.410124,0.402646,0.410124,1048094.6772777,0
+HD.US,D,19831125,000000,0.410124,0.410124,0.402646,0.410124,472551.20423946,0
+HD.US,D,19831128,000000,0.410124,0.410124,0.402646,0.402646,2199198.9465091,0
+HD.US,D,19831129,000000,0.402646,0.410124,0.402646,0.410124,2150732.83567,0
+HD.US,D,19831130,000000,0.410124,0.41771,0.402646,0.410124,11298936.967049,0
+HD.US,D,19831201,000000,0.410124,0.41771,0.410124,0.410124,1163211.1163546,0
+HD.US,D,19831202,000000,0.410124,0.410124,0.402646,0.402646,1145033.0130104,0
+HD.US,D,19831205,000000,0.402646,0.402646,0.402646,0.402646,817880.14128791,0
+HD.US,D,19831206,000000,0.402646,0.402646,0.394981,0.394981,1641826.4437513,0
+HD.US,D,19831207,000000,0.394981,0.394981,0.394981,0.394981,2926212.0082852,0
+HD.US,D,19831208,000000,0.394981,0.394981,0.394981,0.394981,3429061.4101104,0
+HD.US,D,19831209,000000,0.394981,0.394981,0.387386,0.387386,1326786.5332067,0
+HD.US,D,19831212,000000,0.387386,0.394981,0.387386,0.387386,5282932.4385801,0
+HD.US,D,19831213,000000,0.387386,0.402646,0.387386,0.402646,1411603.7556885,0
+HD.US,D,19831214,000000,0.402646,0.402646,0.387386,0.394981,15461075.562092,0
+HD.US,D,19831215,000000,0.394981,0.394981,0.387386,0.394981,484670.27947197,0
+HD.US,D,19831216,000000,0.394981,0.410124,0.394981,0.410124,2374894.4576027,0
+HD.US,D,19831219,000000,0.410124,0.410124,0.410124,0.410124,2538470.8934639,0
+HD.US,D,19831220,000000,0.410124,0.41771,0.410124,0.410124,1023864.6788855,0
+HD.US,D,19831221,000000,0.410124,0.41771,0.410124,0.41771,6864180.8293236,0
+HD.US,D,19831222,000000,0.41771,0.41771,0.41771,0.41771,1193500.1428584,0
+HD.US,D,19831223,000000,0.41771,0.425432,0.41771,0.41771,1266203.3851533,0
+HD.US,D,19831227,000000,0.41771,0.440634,0.41771,0.425432,1429784.9160602,0
+HD.US,D,19831228,000000,0.43296,0.448191,0.43296,0.440634,6682428.3281363,0
+HD.US,D,19831229,000000,0.440634,0.440634,0.43296,0.43296,2683877.3780538,0
+HD.US,D,19831230,000000,0.43296,0.440634,0.43296,0.43296,2090144.5925712,0
+HD.US,D,19840103,000000,0.43296,0.440634,0.410124,0.41771,6149290.9188162,0
+HD.US,D,19840104,000000,0.410124,0.410124,0.394981,0.402646,3435117.381195,0
+HD.US,D,19840105,000000,0.402646,0.425432,0.402646,0.425432,5192052.1119502,0
+HD.US,D,19840106,000000,0.425432,0.425432,0.41771,0.425432,2435484.7387198,0
+HD.US,D,19840109,000000,0.425432,0.425432,0.41771,0.425432,4016721.9203631,0
+HD.US,D,19840110,000000,0.425432,0.425432,0.410124,0.410124,3265478.8601947,0
+HD.US,D,19840111,000000,0.410124,0.410124,0.402646,0.402646,2508182.8859691,0
+HD.US,D,19840112,000000,0.402646,0.402646,0.402646,0.402646,2726283.441772,0
+HD.US,D,19840113,000000,0.402646,0.402646,0.394981,0.394981,4368108.8665141,0
+HD.US,D,19840116,000000,0.394981,0.402646,0.372253,0.37986,6415859.6234763,0
+HD.US,D,19840117,000000,0.37986,0.394981,0.37986,0.394981,5252641.3740581,0
+HD.US,D,19840118,000000,0.394981,0.402646,0.394981,0.394981,1169269.1254571,0
+HD.US,D,19840119,000000,0.394981,0.394981,0.387386,0.387386,830002.27354772,0
+HD.US,D,19840120,000000,0.387386,0.394981,0.387386,0.387386,1581233.1056069,0
+HD.US,D,19840123,000000,0.387386,0.394981,0.372253,0.372253,10220544.092184,0
+HD.US,D,19840124,000000,0.372253,0.387386,0.364413,0.372253,2229493.0680585,0
+HD.US,D,19840125,000000,0.372253,0.372253,0.349487,0.349487,3604749.7881405,0
+HD.US,D,19840126,000000,0.349487,0.349487,0.311518,0.319026,7330684.2145514,0
+HD.US,D,19840127,000000,0.319026,0.319026,0.27356,0.303746,36083922.361703,0
+HD.US,D,19840130,000000,0.303746,0.319026,0.296337,0.303746,9844920.0145777,0
+HD.US,D,19840131,000000,0.303746,0.311518,0.303746,0.311518,3622931.9675211,0
+HD.US,D,19840201,000000,0.311518,0.319026,0.311518,0.311518,7482139.5371619,0
+HD.US,D,19840202,000000,0.311518,0.311518,0.303746,0.311518,4016721.9203631,0
+HD.US,D,19840203,000000,0.311518,0.311518,0.288496,0.288496,6670308.2338947,0
+HD.US,D,19840206,000000,0.288496,0.296337,0.27356,0.27356,4743729.8870937,0
+HD.US,D,19840207,000000,0.27356,0.281146,0.27356,0.281146,5913009.202642,0
+HD.US,D,19840208,000000,0.281146,0.296337,0.281146,0.288496,8578711.5343788,0
+HD.US,D,19840209,000000,0.288496,0.303746,0.288496,0.296337,7106518.5165823,0
+HD.US,D,19840210,000000,0.296337,0.303746,0.296337,0.303746,20017004.109977,0
+HD.US,D,19840213,000000,0.303746,0.311518,0.303746,0.311518,4228774.6571543,0
+HD.US,D,19840214,000000,0.311518,0.319026,0.311518,0.311518,3374532.1951233,0
+HD.US,D,19840215,000000,0.311518,0.326691,0.311518,0.319026,2247667.0953662,0
+HD.US,D,19840216,000000,0.319026,0.319026,0.296337,0.303746,5083011.0051306,0
+HD.US,D,19840217,000000,0.303746,0.303746,0.296337,0.303746,5822131.9330392,0
+HD.US,D,19840221,000000,0.303746,0.303746,0.296337,0.296337,1187446.2097923,0
+HD.US,D,19840222,000000,0.296337,0.296337,0.27356,0.288496,11389822.388723,0
+HD.US,D,19840223,000000,0.288496,0.288496,0.27356,0.27356,2290080.2921481,0
+HD.US,D,19840224,000000,0.27356,0.281146,0.258202,0.27356,41718245.822471,0
+HD.US,D,19840227,000000,0.27356,0.27356,0.265877,0.27356,7421553.3320814,0
+HD.US,D,19840228,000000,0.27356,0.27356,0.265877,0.265877,1557005.1452329,0
+HD.US,D,19840229,000000,0.265877,0.27356,0.265877,0.265877,5870594.9868509,0
+HD.US,D,19840301,000000,0.265877,0.265877,0.258202,0.258202,1357084.7307925,0
+HD.US,D,19840302,000000,0.258202,0.265877,0.258202,0.265877,6936881.0145912,0
+HD.US,D,19840305,000000,0.265877,0.265877,0.258202,0.258202,2780807.5617136,0
+HD.US,D,19840306,000000,0.258202,0.258202,0.250763,0.258202,25669508.731117,0
+HD.US,D,19840307,000000,0.258202,0.258202,0.227829,0.227829,9614702.4215606,0
+HD.US,D,19840308,000000,0.227829,0.250763,0.227829,0.250763,19883714.662602,0
+HD.US,D,19840309,000000,0.250763,0.265877,0.250763,0.258202,10917266.089439,0
+HD.US,D,19840312,000000,0.258202,0.265877,0.258202,0.258202,4767968.0375588,0
+HD.US,D,19840313,000000,0.258202,0.27356,0.258202,0.27356,17417942.935397,0
+HD.US,D,19840314,000000,0.27356,0.296337,0.27356,0.288496,8930105.6135936,0
+HD.US,D,19840315,000000,0.296337,0.311518,0.296337,0.303746,6597608.0486271,0
+HD.US,D,19840316,000000,0.303746,0.326691,0.303746,0.311518,10620398.168183,0
+HD.US,D,19840319,000000,0.311518,0.311518,0.288496,0.296337,8293963.7073656,0
+HD.US,D,19840320,000000,0.296337,0.303746,0.296337,0.303746,5313225.5411205,0
+HD.US,D,19840321,000000,0.303746,0.311518,0.303746,0.311518,2005326.3510802,0
+HD.US,D,19840322,000000,0.311518,0.311518,0.296337,0.296337,2932266.9603606,0
+HD.US,D,19840323,000000,0.296337,0.303746,0.288496,0.296337,4973952.5751565,0
+HD.US,D,19840326,000000,0.296337,0.296337,0.281146,0.281146,7936518.7521119,0
+HD.US,D,19840327,000000,0.281146,0.288496,0.281146,0.281146,1799340.7944734,0
+HD.US,D,19840328,000000,0.281146,0.281146,0.281146,0.281146,4792194.9789237,0
+HD.US,D,19840329,000000,0.281146,0.288496,0.281146,0.288496,11044490.394648,0
+HD.US,D,19840330,000000,0.288496,0.288496,0.281146,0.281146,7251920.9251357,0
+HD.US,D,19840402,000000,0.281146,0.296337,0.281146,0.288496,4755846.9243081,0
+HD.US,D,19840403,000000,0.288496,0.288496,0.281146,0.288496,660357.63849288,0
+HD.US,D,19840404,000000,0.288496,0.311518,0.281146,0.303746,7051991.3396134,0
+HD.US,D,19840405,000000,0.303746,0.303746,0.281146,0.281146,2235548.0201338,0
+HD.US,D,19840406,000000,0.281146,0.296337,0.281146,0.296337,6240168.188419,0
+HD.US,D,19840409,000000,0.296337,0.296337,0.281146,0.288496,2841394.7858032,0
+HD.US,D,19840410,000000,0.288496,0.296337,0.288496,0.296337,2193141.9564155,0
+HD.US,D,19840411,000000,0.296337,0.296337,0.288496,0.288496,4137889.2354788,0
+HD.US,D,19840412,000000,0.288496,0.303746,0.288496,0.303746,2877737.7453735,0
+HD.US,D,19840413,000000,0.303746,0.311518,0.296337,0.311518,2950444.0446956,0
+HD.US,D,19840416,000000,0.311518,0.311518,0.303746,0.311518,2090144.5925712,0
+HD.US,D,19840417,000000,0.311518,0.311518,0.303746,0.311518,21101462.127008,0
+HD.US,D,19840418,000000,0.311518,0.319026,0.303746,0.319026,6015997.3954044,0
+HD.US,D,19840419,000000,0.319026,0.319026,0.303746,0.311518,6942943.0997302,0
+HD.US,D,19840423,000000,0.311518,0.311518,0.296337,0.303746,1775108.758063,0
+HD.US,D,19840424,000000,0.296337,0.296337,0.296337,0.296337,3410884.3257753,0
+HD.US,D,19840425,000000,0.296337,0.296337,0.296337,0.296337,823943.24543602,0
+HD.US,D,19840426,000000,0.296337,0.311518,0.296337,0.311518,4519576.4172338,0
+HD.US,D,19840427,000000,0.319026,0.319026,0.319026,0.319026,1720587.6951487,0
+HD.US,D,19840430,000000,0.319026,0.326691,0.319026,0.319026,2350664.4592105,0
+HD.US,D,19840501,000000,0.319026,0.319026,0.319026,0.319026,2532413.9033705,0
+HD.US,D,19840502,000000,0.319026,0.319026,0.319026,0.319026,1193500.1428584,0
+HD.US,D,19840503,000000,0.319026,0.319026,0.303746,0.311518,1151097.1361676,0
+HD.US,D,19840504,000000,0.311518,0.311518,0.303746,0.311518,533135.37130187,0
+HD.US,D,19840507,000000,0.311518,0.311518,0.311518,0.311518,823943.24543602,0
+HD.US,D,19840508,000000,0.311518,0.311518,0.311518,0.311518,1502486.1203368,0
+HD.US,D,19840509,000000,0.311518,0.311518,0.303746,0.303746,987512.54823353,0
+HD.US,D,19840510,000000,0.303746,0.311518,0.303746,0.311518,2750520.573228,0
+HD.US,D,19840511,000000,0.311518,0.311518,0.303746,0.303746,1811460.8887151,0
+HD.US,D,19840514,000000,0.303746,0.311518,0.303746,0.311518,624007.54585908,0
+HD.US,D,19840515,000000,0.311518,0.319026,0.311518,0.319026,7779003.3823805,0
+HD.US,D,19840516,000000,0.319026,0.326691,0.319026,0.326691,2562701.9108653,0
+HD.US,D,19840517,000000,0.326691,0.334148,0.326691,0.334148,2665697.2366914,0
+HD.US,D,19840518,000000,0.334148,0.349487,0.334148,0.349487,2992858.2604867,0
+HD.US,D,19840521,000000,0.349487,0.349487,0.334148,0.334148,1308614.543917,0
+HD.US,D,19840522,000000,0.334148,0.334148,0.319026,0.319026,1641826.4437513,0
+HD.US,D,19840523,000000,0.319026,0.319026,0.311518,0.319026,1417668.8978549,0
+HD.US,D,19840524,000000,0.319026,0.319026,0.303746,0.311518,739123.98493591,0
+HD.US,D,19840525,000000,0.311518,0.311518,0.303746,0.311518,557369.44573048,0
+HD.US,D,19840529,000000,0.311518,0.319026,0.311518,0.319026,769409.95441251,0
+HD.US,D,19840530,000000,0.319026,0.326691,0.319026,0.319026,2429421.6345716,0
+HD.US,D,19840531,000000,0.319026,0.326691,0.319026,0.326691,2611171.0787316,0
+HD.US,D,19840601,000000,0.326691,0.341882,0.326691,0.341882,6627908.2842312,0
+HD.US,D,19840604,000000,0.341882,0.349487,0.341882,0.349487,5270817.439384,0
+HD.US,D,19840605,000000,0.349487,0.349487,0.341882,0.349487,3513873.5375468,0
+HD.US,D,19840606,000000,0.349487,0.349487,0.341882,0.349487,3871325.6258643,0
+HD.US,D,19840607,000000,0.349487,0.349487,0.341882,0.349487,3053441.4085399,0
+HD.US,D,19840608,000000,0.349487,0.364413,0.341882,0.356974,1781171.8622112,0
+HD.US,D,19840611,000000,0.356974,0.364413,0.349487,0.349487,1042048.8962844,0
+HD.US,D,19840612,000000,0.349487,0.349487,0.341882,0.341882,823943.24543602,0
+HD.US,D,19840613,000000,0.341882,0.349487,0.341882,0.349487,811827.22723082,0
+HD.US,D,19840614,000000,0.349487,0.349487,0.341882,0.349487,2156792.8827907,0
+HD.US,D,19840615,000000,0.349487,0.349487,0.349487,0.349487,963285.60686863,0
+HD.US,D,19840618,000000,0.349487,0.349487,0.349487,0.349487,1526714.0807108,0
+HD.US,D,19840619,000000,0.349487,0.356974,0.341882,0.341882,1320730.5621223,0
+HD.US,D,19840620,000000,0.341882,0.341882,0.326691,0.341882,1787230.8903229,0
+HD.US,D,19840621,000000,0.341882,0.341882,0.334148,0.341882,7603306.8522777,0
+HD.US,D,19840622,000000,0.341882,0.372253,0.341882,0.364413,5610093.4623754,0
+HD.US,D,19840625,000000,0.364413,0.37986,0.364413,0.372253,6306799.1554839,0
+HD.US,D,19840626,000000,0.372253,0.372253,0.364413,0.364413,4889137.3906926,0
+HD.US,D,19840627,000000,0.364413,0.372253,0.364413,0.364413,4083365.1155372,0
+HD.US,D,19840628,000000,0.364413,0.372253,0.364413,0.372253,8863456.3043649,0
+HD.US,D,19840629,000000,0.372253,0.372253,0.364413,0.372253,3344242.1496104,0
+HD.US,D,19840702,000000,0.372253,0.372253,0.364413,0.364413,757290.87918,0
+HD.US,D,19840703,000000,0.364413,0.364413,0.364413,0.364413,2187080.8902856,0
+HD.US,D,19840705,000000,0.372253,0.37986,0.372253,0.37986,4192424.5645205,0
+HD.US,D,19840706,000000,0.37986,0.37986,0.372253,0.37986,1981096.352688,0
+HD.US,D,19840709,000000,0.37986,0.387386,0.37986,0.387386,6197753.972628,0
+HD.US,D,19840710,000000,0.387386,0.387386,0.37986,0.37986,1672119.5462915,0
+HD.US,D,19840711,000000,0.37986,0.387386,0.37986,0.37986,932990.46631013,0
+HD.US,D,19840712,000000,0.37986,0.37986,0.372253,0.372253,2223433.0209376,0
+HD.US,D,19840713,000000,0.372253,0.37986,0.364413,0.364413,914810.32494773,0
+HD.US,D,19840716,000000,0.364413,0.372253,0.364413,0.372253,3253359.7849622,0
+HD.US,D,19840717,000000,0.372253,0.37986,0.364413,0.37986,1702410.6108137,0
+HD.US,D,19840718,000000,0.37986,0.37986,0.372253,0.372253,436205.18764206,0
+HD.US,D,19840719,000000,0.372253,0.372253,0.364413,0.364413,381678.01067315,0
+HD.US,D,19840720,000000,0.364413,0.364413,0.356974,0.364413,624007.54585908,0
+HD.US,D,19840723,000000,0.356974,0.356974,0.349487,0.349487,745180.97502941,0
+HD.US,D,19840724,000000,0.349487,0.349487,0.326691,0.341882,3338181.0834805,0
+HD.US,D,19840725,000000,0.341882,0.341882,0.326691,0.334148,1605474.3130992,0
+HD.US,D,19840726,000000,0.334148,0.341882,0.334148,0.341882,702765.7402293,0
+HD.US,D,19840727,000000,0.341882,0.356974,0.341882,0.356974,2477887.7454107,0
+HD.US,D,19840730,000000,0.356974,0.372253,0.356974,0.364413,1229851.2545014,0
+HD.US,D,19840731,000000,0.364413,0.37986,0.364413,0.37986,2580883.0712367,0
+HD.US,D,19840801,000000,0.37986,0.387386,0.372253,0.387386,5785778.7833781,0
+HD.US,D,19840802,000000,0.387386,0.394981,0.387386,0.394981,3986436.9698956,0
+HD.US,D,19840803,000000,0.402646,0.43296,0.402646,0.425432,12940772.581881,0
+HD.US,D,19840806,000000,0.425432,0.463529,0.425432,0.448191,19465687.578305,0
+HD.US,D,19840807,000000,0.440634,0.440634,0.425432,0.43296,19417215.353411,0
+HD.US,D,19840808,000000,0.43296,0.440634,0.402646,0.41771,7367031.250158,0
+HD.US,D,19840809,000000,0.41771,0.41771,0.402646,0.410124,6543085.9667037,0
+HD.US,D,19840810,000000,0.410124,0.41771,0.394981,0.394981,8360607.9215487,0
+HD.US,D,19840813,000000,0.394981,0.402646,0.394981,0.402646,3641100.8997834,0
+HD.US,D,19840814,000000,0.402646,0.410124,0.394981,0.394981,2387013.5328352,0
+HD.US,D,19840815,000000,0.394981,0.394981,0.349487,0.364413,24209425.617471,0
+HD.US,D,19840816,000000,0.364413,0.372253,0.356974,0.364413,5052716.8835813,0
+HD.US,D,19840817,000000,0.27356,0.27356,0.250763,0.265877,155701274.70408,0
+HD.US,D,19840820,000000,0.265877,0.265877,0.243021,0.258202,46543180.544785,0
+HD.US,D,19840821,000000,0.258202,0.27356,0.258202,0.27356,38554072.771013,0
+HD.US,D,19840822,000000,0.27356,0.288496,0.27356,0.281146,33689823.658593,0
+HD.US,D,19840823,000000,0.288496,0.296337,0.288496,0.288496,26258517.39041,0
+HD.US,D,19840824,000000,0.288496,0.288496,0.27356,0.27356,16206142.408102,0
+HD.US,D,19840827,000000,0.27356,0.281146,0.27356,0.281146,9080714.1396416,0
+HD.US,D,19840828,000000,0.281146,0.281146,0.258202,0.265877,20734507.778829,0
+HD.US,D,19840829,000000,0.265877,0.27356,0.258202,0.258202,22197977.059715,0
+HD.US,D,19840830,000000,0.258202,0.265877,0.243021,0.250763,19301028.954779,0
+HD.US,D,19840831,000000,0.250763,0.250763,0.235553,0.235553,19816837.095334,0
+HD.US,D,19840904,000000,0.243021,0.258202,0.243021,0.258202,13866991.732718,0
+HD.US,D,19840905,000000,0.258202,0.265877,0.258202,0.265877,12397521.507238,0
+HD.US,D,19840906,000000,0.265877,0.27356,0.265877,0.265877,16200147.577563,0
+HD.US,D,19840907,000000,0.265877,0.27356,0.258202,0.265877,12895340.061135,0
+HD.US,D,19840910,000000,0.258202,0.258202,0.258202,0.258202,2800989.0369494,0
+HD.US,D,19840911,000000,0.258202,0.265877,0.258202,0.258202,5056170.3054229,0
+HD.US,D,19840912,000000,0.258202,0.258202,0.243021,0.243021,7683222.6409861,0
+HD.US,D,19840913,000000,0.243021,0.250763,0.243021,0.243021,9560543.1068769,0
+HD.US,D,19840914,000000,0.250763,0.258202,0.250763,0.258202,8786820.7059511,0
+HD.US,D,19840917,000000,0.258202,0.258202,0.250763,0.258202,959652.83942527,0
+HD.US,D,19840918,000000,0.258202,0.265877,0.258202,0.258202,1943303.3431678,0
+HD.US,D,19840919,000000,0.258202,0.258202,0.250763,0.250763,2597061.8787258,0
+HD.US,D,19840920,000000,0.250763,0.258202,0.250763,0.258202,2033264.5235892,0
+HD.US,D,19840921,000000,0.258202,0.265877,0.243021,0.250763,3634688.2755138,0
+HD.US,D,19840924,000000,0.250763,0.258202,0.250763,0.250763,3214838.1839351,0
+HD.US,D,19840925,000000,0.250763,0.250763,0.243021,0.243021,1931307.5680365,0
+HD.US,D,19840926,000000,0.243021,0.243021,0.220381,0.227829,23793401.905064,0
+HD.US,D,19840927,000000,0.227829,0.227829,0.212628,0.220381,7149416.761696,0
+HD.US,D,19840928,000000,0.220381,0.220381,0.212628,0.220381,29515334.67325,0
+HD.US,D,19841001,000000,0.220381,0.227829,0.220381,0.227829,10880070.219251,0
+HD.US,D,19841002,000000,0.227829,0.227829,0.197427,0.205033,25226885.82416,0
+HD.US,D,19841003,000000,0.205033,0.220381,0.205033,0.212628,22875735.297608,0
+HD.US,D,19841004,000000,0.220381,0.227829,0.220381,0.227829,3064892.0138024,0
+HD.US,D,19841005,000000,0.227829,0.227829,0.220381,0.220381,3634688.2755138,0
+HD.US,D,19841008,000000,0.220381,0.220381,0.220381,0.220381,3064892.0138024,0
+HD.US,D,19841009,000000,0.220381,0.227829,0.220381,0.220381,3178850.8585411,0
+HD.US,D,19841010,000000,0.220381,0.220381,0.212628,0.220381,8019099.2496181,0
+HD.US,D,19841011,000000,0.212628,0.212628,0.212628,0.212628,8552914.29999,0
+HD.US,D,19841012,000000,0.212628,0.220381,0.212628,0.220381,4378417.162575,0
+HD.US,D,19841015,000000,0.227829,0.227829,0.220381,0.227829,3010913.0637297,0
+HD.US,D,19841016,000000,0.227829,0.243021,0.227829,0.235553,4816257.8598234,0
+HD.US,D,19841017,000000,0.235553,0.243021,0.235553,0.243021,3562712.6057167,0
+HD.US,D,19841018,000000,0.243021,0.243021,0.235553,0.243021,1553438.613381,0
+HD.US,D,19841019,000000,0.250763,0.258202,0.250763,0.250763,14994583.385965,0
+HD.US,D,19841022,000000,0.250763,0.258202,0.250763,0.250763,2765002.7305645,0
+HD.US,D,19841023,000000,0.250763,0.250763,0.250763,0.250763,3982565.7543227,0
+HD.US,D,19841024,000000,0.250763,0.250763,0.243021,0.243021,4906228.2113266,0
+HD.US,D,19841025,000000,0.243021,0.243021,0.235553,0.243021,8942765.7826584,0
+HD.US,D,19841026,000000,0.235553,0.243021,0.235553,0.243021,2465113.4473265,0
+HD.US,D,19841029,000000,0.243021,0.243021,0.235553,0.243021,3298807.5908454,0
+HD.US,D,19841030,000000,0.235553,0.250763,0.235553,0.243021,6837529.6653085,0
+HD.US,D,19841031,000000,0.243021,0.243021,0.227829,0.227829,5158136.4320575,0
+HD.US,D,19841101,000000,0.227829,0.227829,0.212628,0.212628,15252486.437234,0
+HD.US,D,19841102,000000,0.212628,0.220381,0.197427,0.212628,21784126.89372,0
+HD.US,D,19841105,000000,0.212628,0.220381,0.212628,0.220381,12211588.011712,0
+HD.US,D,19841106,000000,0.220381,0.220381,0.212628,0.220381,12043645.121855,0
+HD.US,D,19841107,000000,0.220381,0.227829,0.220381,0.220381,7071445.2423514,0
+HD.US,D,19841108,000000,0.220381,0.227829,0.220381,0.227829,3202842.4088039,0
+HD.US,D,19841109,000000,0.227829,0.235553,0.227829,0.227829,5284089.0139093,0
+HD.US,D,19841112,000000,0.235553,0.243021,0.227829,0.235553,9836442.8778705,0
+HD.US,D,19841113,000000,0.243021,0.250763,0.243021,0.250763,16631987.33022,0
+HD.US,D,19841114,000000,0.250763,0.258202,0.250763,0.258202,12793379.029545,0
+HD.US,D,19841115,000000,0.258202,0.258202,0.250763,0.250763,3556711.6611237,0
+HD.US,D,19841116,000000,0.243021,0.250763,0.243021,0.243021,3184852.8221432,0
+HD.US,D,19841119,000000,0.243021,0.243021,0.227829,0.227829,2980921.5878831,0
+HD.US,D,19841120,000000,0.227829,0.235553,0.227829,0.235553,5601978.0738988,0
+HD.US,D,19841121,000000,0.235553,0.243021,0.227829,0.235553,5530004.4421199,0
+HD.US,D,19841123,000000,0.235553,0.243021,0.235553,0.243021,2770994.5040756,0
+HD.US,D,19841126,000000,0.243021,0.243021,0.243021,0.243021,2291175.7269311,0
+HD.US,D,19841127,000000,0.243021,0.250763,0.243021,0.250763,4246468.7311757,0
+HD.US,D,19841128,000000,0.250763,0.258202,0.243021,0.250763,4816257.8598234,0
+HD.US,D,19841129,000000,0.250763,0.258202,0.235553,0.258202,10268288.74458,0
+HD.US,D,19841130,000000,0.250763,0.258202,0.250763,0.258202,6003829.407735,0
+HD.US,D,19841203,000000,0.258202,0.258202,0.258202,0.258202,3364782.3160496,0
+HD.US,D,19841204,000000,0.258202,0.265877,0.258202,0.258202,1811345.7406867,0
+HD.US,D,19841205,000000,0.265877,0.265877,0.265877,0.265877,8079079.1442839,0
+HD.US,D,19841206,000000,0.258202,0.27356,0.258202,0.27356,7485291.3323098,0
+HD.US,D,19841207,000000,0.27356,0.27356,0.265877,0.265877,3226831.9210483,0
+HD.US,D,19841210,000000,0.265877,0.27356,0.258202,0.258202,17129808.941143,0
+HD.US,D,19841211,000000,0.258202,0.265877,0.258202,0.265877,1763358.5641249,0
+HD.US,D,19841212,000000,0.265877,0.27356,0.265877,0.265877,3814622.8644657,0
+HD.US,D,19841213,000000,0.265877,0.27356,0.265877,0.265877,3040901.4825488,0
+HD.US,D,19841214,000000,0.265877,0.265877,0.265877,0.265877,6459662.7486713,0
+HD.US,D,19841217,000000,0.265877,0.265877,0.265877,0.265877,2033264.5235892,0
+HD.US,D,19841218,000000,0.27356,0.288496,0.265877,0.281146,13321188.040279,0
+HD.US,D,19841219,000000,0.281146,0.288496,0.281146,0.281146,8127062.2448093,0
+HD.US,D,19841220,000000,0.27356,0.288496,0.27356,0.281146,6039820.8091655,0
+HD.US,D,19841221,000000,0.27356,0.281146,0.27356,0.27356,5098160.6134281,0
+HD.US,D,19841224,000000,0.281146,0.281146,0.27356,0.281146,1505453.4748376,0
+HD.US,D,19841226,000000,0.281146,0.281146,0.27356,0.281146,989643.29626273,0
+HD.US,D,19841227,000000,0.281146,0.281146,0.281146,0.281146,3670673.5628897,0
+HD.US,D,19841228,000000,0.281146,0.288496,0.281146,0.288496,5380054.1959509,0
+HD.US,D,19841231,000000,0.288496,0.296337,0.281146,0.296337,3370784.2796517,0
+HD.US,D,19850102,000000,0.296337,0.296337,0.281146,0.281146,15336455.844144,0
+HD.US,D,19850103,000000,0.281146,0.288496,0.27356,0.281146,9302638.0175895,0
+HD.US,D,19850104,000000,0.281146,0.281146,0.27356,0.27356,8396967.1852644,0
+HD.US,D,19850107,000000,0.281146,0.281146,0.281146,0.281146,3958567.0709963,0
+HD.US,D,19850108,000000,0.281146,0.288496,0.281146,0.281146,1931307.5680365,0
+HD.US,D,19850109,000000,0.288496,0.288496,0.281146,0.281146,1139587.4283771,0
+HD.US,D,19850110,000000,0.288496,0.288496,0.281146,0.288496,3652680.9192017,0
+HD.US,D,19850111,000000,0.288496,0.288496,0.288496,0.288496,677755.1808661,0
+HD.US,D,19850114,000000,0.281146,0.288496,0.281146,0.288496,1499457.62529,0
+HD.US,D,19850115,000000,0.296337,0.296337,0.288496,0.288496,4516366.5385672,0
+HD.US,D,19850116,000000,0.288496,0.296337,0.288496,0.296337,5458025.7152955,0
+HD.US,D,19850117,000000,0.296337,0.296337,0.288496,0.296337,941659.17672827,0
+HD.US,D,19850118,000000,0.296337,0.303746,0.296337,0.296337,4570350.5836856,0
+HD.US,D,19850121,000000,0.296337,0.296337,0.288496,0.288496,5512005.6843774,0
+HD.US,D,19850122,000000,0.296337,0.296337,0.27356,0.27356,4528363.3327076,0
+HD.US,D,19850123,000000,0.281146,0.281146,0.281146,0.281146,3622693.5193916,0
+HD.US,D,19850124,000000,0.288496,0.296337,0.281146,0.288496,7215392.5059094,0
+HD.US,D,19850125,000000,0.288496,0.288496,0.281146,0.281146,2039268.5252095,0
+HD.US,D,19850128,000000,0.281146,0.288496,0.281146,0.281146,5026181.8866037,0
+HD.US,D,19850129,000000,0.281146,0.288496,0.281146,0.281146,6567627.7818807,0
+HD.US,D,19850130,000000,0.281146,0.288496,0.265877,0.27356,12871349.529881,0
+HD.US,D,19850131,000000,0.27356,0.27356,0.27356,0.27356,2950934.188073,0
+HD.US,D,19850201,000000,0.27356,0.27356,0.265877,0.27356,16452055.798295,0
+HD.US,D,19850204,000000,0.265877,0.27356,0.265877,0.265877,2519089.340372,0
+HD.US,D,19850205,000000,0.265877,0.265877,0.250763,0.250763,17771574.758596,0
+HD.US,D,19850206,000000,0.258202,0.265877,0.258202,0.258202,8936767.8950928,0
+HD.US,D,19850207,000000,0.258202,0.265877,0.258202,0.258202,17495676.006612,0
+HD.US,D,19850208,000000,0.265877,0.265877,0.258202,0.265877,3712658.7758494,0
+HD.US,D,19850211,000000,0.265877,0.265877,0.258202,0.265877,4000551.264947,0
+HD.US,D,19850212,000000,0.265877,0.265877,0.265877,0.265877,1877321.4848999,0
+HD.US,D,19850213,000000,0.265877,0.27356,0.265877,0.27356,11185957.390055,0
+HD.US,D,19850214,000000,0.281146,0.296337,0.281146,0.288496,13003299.999298,0
+HD.US,D,19850215,000000,0.288496,0.303746,0.288496,0.303746,14388798.779849,0
+HD.US,D,19850219,000000,0.303746,0.303746,0.296337,0.296337,3334791.8592122,0
+HD.US,D,19850220,000000,0.296337,0.303746,0.296337,0.303746,8708852.2436338,0
+HD.US,D,19850221,000000,0.303746,0.311518,0.303746,0.311518,6699575.1942709,0
+HD.US,D,19850222,000000,0.311518,0.311518,0.311518,0.311518,1595426.883368,0
+HD.US,D,19850225,000000,0.311518,0.311518,0.303746,0.303746,4726292.6033656,0
+HD.US,D,19850226,000000,0.303746,0.319026,0.303746,0.311518,2723018.5366139,0
+HD.US,D,19850227,000000,0.311518,0.311518,0.303746,0.311518,1709383.6900885,0
+HD.US,D,19850228,000000,0.311518,0.319026,0.311518,0.311518,1937299.3415475,0
+HD.US,D,19850301,000000,0.311518,0.334148,0.311518,0.326691,6795545.471358,0
+HD.US,D,19850304,000000,0.326691,0.326691,0.319026,0.326691,7107431.5487364,0
+HD.US,D,19850305,000000,0.326691,0.326691,0.319026,0.319026,19528942.56822,0
+HD.US,D,19850306,000000,0.319026,0.319026,0.319026,0.319026,995641.1838284,0
+HD.US,D,19850307,000000,0.319026,0.319026,0.319026,0.319026,4078525.8413188,0
+HD.US,D,19850308,000000,0.319026,0.319026,0.311518,0.311518,4636324.2898806,0
+HD.US,D,19850311,000000,0.311518,0.311518,0.311518,0.311518,6921497.0342006,0
+HD.US,D,19850312,000000,0.311518,0.319026,0.311518,0.311518,5500011.9472643,0
+HD.US,D,19850313,000000,0.311518,0.319026,0.311518,0.311518,839695.08811188,0
+HD.US,D,19850314,000000,0.311518,0.319026,0.311518,0.319026,1553438.613381,0
+HD.US,D,19850315,000000,0.311518,0.319026,0.311518,0.311518,5709934.9550354,0
+HD.US,D,19850318,000000,0.311518,0.319026,0.311518,0.311518,7917141.2750564,0
+HD.US,D,19850319,000000,0.311518,0.311518,0.296337,0.303746,4078525.8413188,0
+HD.US,D,19850320,000000,0.303746,0.319026,0.296337,0.311518,6777555.8846973,0
+HD.US,D,19850321,000000,0.311518,0.311518,0.296337,0.303746,1265541.029238,0
+HD.US,D,19850322,000000,0.303746,0.303746,0.281146,0.288496,7899146.5933503,0
+HD.US,D,19850325,000000,0.288496,0.296337,0.288496,0.296337,3496734.8234853,0
+HD.US,D,19850326,000000,0.288496,0.288496,0.281146,0.288496,12967314.711922,0
+HD.US,D,19850327,000000,0.288496,0.288496,0.281146,0.288496,3994553.3773812,0
+HD.US,D,19850328,000000,0.288496,0.288496,0.288496,0.288496,5200120.6260081,0
+HD.US,D,19850329,000000,0.288496,0.288496,0.281146,0.281146,1361507.2302888,0
+HD.US,D,19850401,000000,0.281146,0.281146,0.281146,0.281146,6927494.9217662,0
+HD.US,D,19850402,000000,0.281146,0.281146,0.27356,0.27356,2591059.9151237,0
+HD.US,D,19850403,000000,0.27356,0.27356,0.265877,0.265877,1871329.711389,0
+HD.US,D,19850404,000000,0.265877,0.265877,0.265877,0.265877,1343517.6436281,0
+HD.US,D,19850408,000000,0.265877,0.265877,0.265877,0.265877,575791.0922497,0
+HD.US,D,19850409,000000,0.265877,0.265877,0.265877,0.265877,1463475.3949415,0
+HD.US,D,19850410,000000,0.265877,0.265877,0.258202,0.265877,9308636.9241644,0
+HD.US,D,19850411,000000,0.265877,0.27356,0.265877,0.27356,14676699.42102,0
+HD.US,D,19850412,000000,0.288496,0.288496,0.281146,0.281146,5164132.2816049,0
+HD.US,D,19850415,000000,0.288496,0.296337,0.288496,0.296337,2435115.8574253,0
+HD.US,D,19850416,000000,0.296337,0.296337,0.296337,0.296337,7377334.4511733,0
+HD.US,D,19850417,000000,0.296337,0.303746,0.296337,0.296337,5751922.2060133,0
+HD.US,D,19850418,000000,0.296337,0.303746,0.296337,0.296337,2848972.1374747,0
+HD.US,D,19850419,000000,0.296337,0.296337,0.296337,0.296337,1229556.7608714,0
+HD.US,D,19850422,000000,0.288496,0.296337,0.288496,0.288496,1211563.0981743,0
+HD.US,D,19850423,000000,0.288496,0.288496,0.281146,0.288496,3508726.5225802,0
+HD.US,D,19850424,000000,0.281146,0.288496,0.281146,0.288496,2543077.8336075,0
+HD.US,D,19850425,000000,0.288496,0.296337,0.288496,0.296337,1799348.9465463,0
+HD.US,D,19850426,000000,0.288496,0.296337,0.288496,0.296337,2962929.9632044,0
+HD.US,D,19850429,000000,0.296337,0.303746,0.296337,0.296337,1829343.4794201,0
+HD.US,D,19850430,000000,0.296337,0.296337,0.296337,0.296337,575791.0922497,0
+HD.US,D,19850501,000000,0.296337,0.296337,0.296337,0.296337,935659.2511444,0
+HD.US,D,19850502,000000,0.296337,0.296337,0.296337,0.296337,1427482.974502,0
+HD.US,D,19850503,000000,0.296337,0.296337,0.288496,0.296337,821703.46343307,0
+HD.US,D,19850506,000000,0.296337,0.296337,0.296337,0.296337,4522365.445142,0
+HD.US,D,19850507,000000,0.288496,0.288496,0.288496,0.288496,5805904.2131135,0
+HD.US,D,19850508,000000,0.288496,0.296337,0.288496,0.296337,4156497.3606634,0
+HD.US,D,19850509,000000,0.296337,0.296337,0.296337,0.296337,6105793.4963515,0
+HD.US,D,19850510,000000,0.303746,0.311518,0.303746,0.303746,13819005.575166,0
+HD.US,D,19850513,000000,0.303746,0.303746,0.296337,0.296337,4138503.6979665,0
+HD.US,D,19850514,000000,0.296337,0.303746,0.296337,0.303746,2944937.3195164,0
+HD.US,D,19850515,000000,0.296337,0.311518,0.296337,0.311518,3838610.338692,0
+HD.US,D,19850516,000000,0.311518,0.319026,0.311518,0.319026,6543630.1175635,0
+HD.US,D,19850517,000000,0.319026,0.319026,0.311518,0.319026,1469467.1684527,0
+HD.US,D,19850520,000000,0.319026,0.334148,0.319026,0.334148,11095990.095579,0
+HD.US,D,19850521,000000,0.296337,0.296337,0.27356,0.27356,62977238.604346,0
+HD.US,D,19850522,000000,0.27356,0.27356,0.265877,0.27356,6957486.3976128,0
+HD.US,D,19850523,000000,0.27356,0.27356,0.27356,0.27356,9008746.6219172,0
+HD.US,D,19850524,000000,0.27356,0.281146,0.27356,0.281146,3412764.3975658,0
+HD.US,D,19850528,000000,0.281146,0.281146,0.27356,0.27356,1811345.7406867,0
+HD.US,D,19850529,000000,0.27356,0.27356,0.27356,0.27356,9974394.2918808,0
+HD.US,D,19850530,000000,0.27356,0.281146,0.265877,0.27356,4510368.6510015,0
+HD.US,D,19850531,000000,0.27356,0.27356,0.27356,0.27356,1937299.3415475,0
+HD.US,D,19850603,000000,0.27356,0.27356,0.265877,0.265877,3460748.5171002,0
+HD.US,D,19850604,000000,0.265877,0.27356,0.265877,0.27356,3646685.0696543,0
+HD.US,D,19850605,000000,0.27356,0.27356,0.27356,0.27356,7971120.2251291,0
+HD.US,D,19850606,000000,0.27356,0.27356,0.27356,0.27356,1127592.6722549,0
+HD.US,D,19850607,000000,0.27356,0.27356,0.265877,0.265877,2782996.3932615,0
+HD.US,D,19850610,000000,0.265877,0.265877,0.265877,0.265877,2477105.1464214,0
+HD.US,D,19850611,000000,0.265877,0.27356,0.265877,0.27356,1169574.8281874,0
+HD.US,D,19850612,000000,0.265877,0.265877,0.265877,0.265877,2866966.8191808,0
+HD.US,D,19850613,000000,0.258202,0.265877,0.258202,0.258202,3634688.2755138,0
+HD.US,D,19850614,000000,0.258202,0.258202,0.243021,0.243021,4792271.4046063,0
+HD.US,D,19850617,000000,0.243021,0.243021,0.235553,0.235553,3970562.8461277,0
+HD.US,D,19850618,000000,0.235553,0.243021,0.235553,0.243021,3010913.0637297,0
+HD.US,D,19850619,000000,0.235553,0.235553,0.227829,0.227829,4114517.2427492,0
+HD.US,D,19850620,000000,0.235553,0.235553,0.212628,0.227829,31848491.537105,0
+HD.US,D,19850621,000000,0.227829,0.243021,0.227829,0.235553,8510922.9729758,0
+HD.US,D,19850624,000000,0.235553,0.235553,0.227829,0.235553,2824981.6062212,0
+HD.US,D,19850625,000000,0.227829,0.235553,0.227829,0.235553,14670702.552465,0
+HD.US,D,19850626,000000,0.227829,0.227829,0.227829,0.227829,2609057.6538571,0
+HD.US,D,19850627,000000,0.227829,0.227829,0.227829,0.227829,2830974.3987413,0
+HD.US,D,19850628,000000,0.227829,0.227829,0.212628,0.220381,6585619.4065595,0
+HD.US,D,19850701,000000,0.212628,0.220381,0.212628,0.212628,19384992.247634,0
+HD.US,D,19850702,000000,0.212628,0.227829,0.212628,0.227829,10808098.625491,0
+HD.US,D,19850703,000000,0.227829,0.235553,0.227829,0.227829,5703940.124497,0
+HD.US,D,19850705,000000,0.227829,0.235553,0.227829,0.227829,4552353.8639612,0
+HD.US,D,19850708,000000,0.227829,0.235553,0.220381,0.220381,4492374.9883045,0
+HD.US,D,19850709,000000,0.220381,0.227829,0.220381,0.227829,3868600.7955295,0
+HD.US,D,19850710,000000,0.227829,0.227829,0.220381,0.220381,11125978.514398,0
+HD.US,D,19850711,000000,0.220381,0.227829,0.220381,0.227829,1589428.9958024,0
+HD.US,D,19850712,000000,0.227829,0.227829,0.220381,0.227829,3052893.1816438,0
+HD.US,D,19850715,000000,0.227829,0.227829,0.227829,0.227829,2603061.8043096,0
+HD.US,D,19850716,000000,0.227829,0.227829,0.227829,0.227829,2878955.4612486,0
+HD.US,D,19850717,000000,0.227829,0.227829,0.227829,0.227829,5374058.3464034,0
+HD.US,D,19850718,000000,0.227829,0.227829,0.220381,0.220381,2543077.8336075,0
+HD.US,D,19850719,000000,0.220381,0.220381,0.220381,0.220381,3352787.5599273,0
+HD.US,D,19850722,000000,0.220381,0.227829,0.220381,0.227829,10658148.379322,0
+HD.US,D,19850723,000000,0.227829,0.227829,0.227829,0.227829,10304278.107992,0
+HD.US,D,19850724,000000,0.227829,0.227829,0.220381,0.220381,12127617.585792,0
+HD.US,D,19850725,000000,0.220381,0.220381,0.220381,0.220381,3100880.3582056,0
+HD.US,D,19850726,000000,0.220381,0.220381,0.220381,0.220381,2579070.254047,0
+HD.US,D,19850729,000000,0.220381,0.220381,0.220381,0.220381,13195233.420409,0
+HD.US,D,19850730,000000,0.220381,0.220381,0.212628,0.220381,20932433.992458,0
+HD.US,D,19850731,000000,0.220381,0.220381,0.212628,0.220381,18041479.699051,0
+HD.US,D,19850801,000000,0.212628,0.220381,0.205033,0.212628,34967364.538998,0
+HD.US,D,19850802,000000,0.212628,0.220381,0.212628,0.220381,8948767.7462606,0
+HD.US,D,19850805,000000,0.212628,0.220381,0.212628,0.212628,15450415.707891,0
+HD.US,D,19850806,000000,0.212628,0.212628,0.205033,0.212628,15078549.735848,0
+HD.US,D,19850807,000000,0.212628,0.212628,0.205033,0.212628,8312995.7403359,0
+HD.US,D,19850808,000000,0.205033,0.212628,0.205033,0.212628,6405686.8556258,0
+HD.US,D,19850809,000000,0.212628,0.212628,0.205033,0.205033,3406770.5860366,0
+HD.US,D,19850812,000000,0.205033,0.205033,0.197427,0.197427,9986391.0860214,0
+HD.US,D,19850813,000000,0.197427,0.197427,0.197427,0.197427,10586169.652497,0
+HD.US,D,19850814,000000,0.197427,0.197427,0.189861,0.189861,9260649.7476025,0
+HD.US,D,19850815,000000,0.174669,0.189861,0.174669,0.182431,22060030.74075,0
+HD.US,D,19850816,000000,0.182431,0.182431,0.174669,0.182431,18269400.445556,0
+HD.US,D,19850819,000000,0.182431,0.182431,0.174669,0.182431,9746479.6594309,0
+HD.US,D,19850820,000000,0.182431,0.197427,0.182431,0.197427,17087825.766201,0
+HD.US,D,19850821,000000,0.197427,0.197427,0.189861,0.197427,4744289.32309,0
+HD.US,D,19850822,000000,0.197427,0.197427,0.189861,0.189861,14106902.1403,0
+HD.US,D,19850823,000000,0.197427,0.197427,0.189861,0.189861,2087243.4736621,0
+HD.US,D,19850826,000000,0.197427,0.197427,0.189861,0.197427,1055615.9834487,0
+HD.US,D,19850827,000000,0.197427,0.197427,0.189861,0.189861,3976565.8287388,0
+HD.US,D,19850828,000000,0.189861,0.197427,0.189861,0.189861,1439480.7876516,0
+HD.US,D,19850829,000000,0.189861,0.197427,0.189861,0.197427,8265013.6588197,0
+HD.US,D,19850830,000000,0.197427,0.197427,0.197427,0.197427,899679.05881408,0
+HD.US,D,19850903,000000,0.197427,0.197427,0.197427,0.197427,779723.34551888,0
+HD.US,D,19850904,000000,0.197427,0.197427,0.189861,0.189861,1457473.4313395,0
+HD.US,D,19850905,000000,0.189861,0.189861,0.189861,0.189861,18605277.054188,0
+HD.US,D,19850906,000000,0.189861,0.197427,0.189861,0.197427,4084522.7098754,0
+HD.US,D,19850909,000000,0.197427,0.212628,0.197427,0.212628,8145056.9265154,0
+HD.US,D,19850910,000000,0.212628,0.212628,0.205033,0.205033,2099240.2678024,0
+HD.US,D,19850911,000000,0.212628,0.212628,0.205033,0.205033,731734.13093892,0
+HD.US,D,19850912,000000,0.205033,0.205033,0.197427,0.205033,5835891.6129235,0
+HD.US,D,19850913,000000,0.205033,0.205033,0.189861,0.197427,2357145.3570899,0
+HD.US,D,19850916,000000,0.197427,0.197427,0.189861,0.189861,683754.08744087,0
+HD.US,D,19850917,000000,0.189861,0.189861,0.189861,0.189861,1793354.1160078,0
+HD.US,D,19850918,000000,0.189861,0.197427,0.189861,0.197427,3064892.0138024,0
+HD.US,D,19850919,000000,0.197427,0.197427,0.189861,0.197427,4798265.2161354,0
+HD.US,D,19850920,000000,0.197427,0.197427,0.197427,0.197427,5086161.7812695,0
+HD.US,D,19850923,000000,0.197427,0.205033,0.197427,0.197427,2687026.1161744,0
+HD.US,D,19850924,000000,0.197427,0.197427,0.189861,0.197427,1013632.8085072,0
+HD.US,D,19850925,000000,0.189861,0.189861,0.189861,0.189861,1469467.1684527,0
+HD.US,D,19850926,000000,0.189861,0.189861,0.182431,0.182431,7605251.1216415,0
+HD.US,D,19850930,000000,0.182431,0.189861,0.182431,0.182431,3406770.5860366,0
+HD.US,D,19851001,000000,0.182431,0.189861,0.182431,0.189861,10436228.577411,0
+HD.US,D,19851002,000000,0.189861,0.197427,0.189861,0.189861,5458025.7152955,0
+HD.US,D,19851003,000000,0.189861,0.189861,0.189861,0.189861,1583432.1272458,0
+HD.US,D,19851004,000000,0.189861,0.189861,0.189861,0.189861,4078525.8413188,0
+HD.US,D,19851007,000000,0.189861,0.189861,0.182431,0.182431,5170131.1881797,0
+HD.US,D,19851008,000000,0.189861,0.189861,0.182431,0.182431,2645042.941233,0
+HD.US,D,19851009,000000,0.182431,0.189861,0.182431,0.189861,4582344.3207987,0
+HD.US,D,19851010,000000,0.189861,0.197427,0.189861,0.197427,1211563.0981743,0
+HD.US,D,19851011,000000,0.189861,0.197427,0.189861,0.189861,3094886.5466764,0
+HD.US,D,19851014,000000,0.189861,0.189861,0.189861,0.189861,281899.69657738,0
+HD.US,D,19851015,000000,0.189861,0.189861,0.182431,0.182431,6111790.364908,0
+HD.US,D,19851016,000000,0.182431,0.189861,0.182431,0.189861,1697389.9529753,0
+HD.US,D,19851017,000000,0.189861,0.189861,0.182431,0.182431,2381139.9643799,0
+HD.US,D,19851018,000000,0.189861,0.189861,0.182431,0.182431,1469467.1684527,0
+HD.US,D,19851021,000000,0.189861,0.189861,0.182431,0.182431,2717018.61103,0
+HD.US,D,19851022,000000,0.182431,0.182431,0.182431,0.182431,4042538.5159247,0
+HD.US,D,19851023,000000,0.182431,0.189861,0.182431,0.182431,3328797.0286738,0
+HD.US,D,19851024,000000,0.189861,0.189861,0.182431,0.189861,2189210.6193057,0
+HD.US,D,19851025,000000,0.189861,0.189861,0.182431,0.182431,1265541.029238,0
+HD.US,D,19851028,000000,0.189861,0.189861,0.182431,0.189861,713744.54427831,0
+HD.US,D,19851029,000000,0.189861,0.189861,0.182431,0.189861,1589428.9958024,0
+HD.US,D,19851030,000000,0.189861,0.189861,0.182431,0.182431,1673393.3076672,0
+HD.US,D,19851031,000000,0.182431,0.182431,0.182431,0.182431,1277533.747342,0
+HD.US,D,19851101,000000,0.182431,0.182431,0.174669,0.174669,1577436.2776983,0
+HD.US,D,19851104,000000,0.174669,0.182431,0.174669,0.182431,2105240.1933863,0
+HD.US,D,19851105,000000,0.182431,0.189861,0.174669,0.182431,3994553.3773812,0
+HD.US,D,19851106,000000,0.182431,0.182431,0.174669,0.174669,1871329.711389,0
+HD.US,D,19851107,000000,0.174669,0.182431,0.174669,0.174669,1955298.0992901,0
+HD.US,D,19851108,000000,0.174669,0.182431,0.174669,0.174669,5583980.3351654,0
+HD.US,D,19851111,000000,0.182431,0.197427,0.182431,0.189861,10160332.882453,0
+HD.US,D,19851112,000000,0.197427,0.212628,0.197427,0.205033,13914970.757208,0
+HD.US,D,19851113,000000,0.205033,0.205033,0.197427,0.197427,3142865.5711653,0
+HD.US,D,19851114,000000,0.197427,0.197427,0.189861,0.189861,4984197.6926531,0
+HD.US,D,19851115,000000,0.189861,0.189861,0.189861,0.189861,2531083.0774852,0
+HD.US,D,19851118,000000,0.189861,0.189861,0.189861,0.189861,1337518.7370534,0
+HD.US,D,19851119,000000,0.189861,0.197427,0.189861,0.189861,10490208.546493,0
+HD.US,D,19851120,000000,0.189861,0.189861,0.182431,0.189861,12049643.009421,0
+HD.US,D,19851121,000000,0.189861,0.189861,0.182431,0.182431,4720301.8488637,0
+HD.US,D,19851122,000000,0.182431,0.189861,0.174669,0.189861,21778132.063182,0
+HD.US,D,19851125,000000,0.189861,0.189861,0.182431,0.189861,2513095.5288428,0
+HD.US,D,19851126,000000,0.189861,0.189861,0.182431,0.182431,1427482.974502,0
+HD.US,D,19851127,000000,0.182431,0.182431,0.174669,0.182431,10124343.519041,0
+HD.US,D,19851129,000000,0.182431,0.182431,0.182431,0.182431,1769364.6037634,0
+HD.US,D,19851202,000000,0.182431,0.182431,0.174669,0.182431,2111237.0619429,0
+HD.US,D,19851203,000000,0.182431,0.182431,0.182431,0.182431,863685.61936546,0
+HD.US,D,19851204,000000,0.182431,0.189861,0.182431,0.182431,4084522.7098754,0
+HD.US,D,19851205,000000,0.182431,0.189861,0.182431,0.189861,9500567.2882475,0
+HD.US,D,19851206,000000,0.189861,0.189861,0.182431,0.189861,1487459.8121405,0
+HD.US,D,19851209,000000,0.182431,0.189861,0.182431,0.189861,5134146.919813,0
+HD.US,D,19851210,000000,0.182431,0.189861,0.174669,0.182431,8606887.1360083,0
+HD.US,D,19851211,000000,0.182431,0.189861,0.182431,0.189861,7539276.3964373,0
+HD.US,D,19851212,000000,0.189861,0.205033,0.189861,0.205033,11941682.052247,0
+HD.US,D,19851213,000000,0.205033,0.227829,0.205033,0.220381,20458610.045853,0
+HD.US,D,19851216,000000,0.227829,0.227829,0.212628,0.212628,9098711.878375,0
+HD.US,D,19851217,000000,0.220381,0.220381,0.212628,0.212628,3850609.1708506,0
+HD.US,D,19851218,000000,0.212628,0.220381,0.212628,0.220381,3964569.0345984,0
+HD.US,D,19851219,000000,0.212628,0.220381,0.212628,0.220381,5404049.8222499,0
+HD.US,D,19851220,000000,0.220381,0.220381,0.212628,0.220381,3484738.0293448,0
+HD.US,D,19851223,000000,0.220381,0.220381,0.212628,0.212628,5565985.6534593,0
+HD.US,D,19851224,000000,0.212628,0.212628,0.212628,0.212628,1001638.052385,0
+HD.US,D,19851226,000000,0.212628,0.212628,0.212628,0.212628,587781.77233554,0
+HD.US,D,19851227,000000,0.212628,0.212628,0.212628,0.212628,2243189.5693785,0
+HD.US,D,19851230,000000,0.212628,0.212628,0.205033,0.205033,2069252.8679923,0
+HD.US,D,19851231,000000,0.205033,0.205033,0.205033,0.205033,5715938.9566557,0
+HD.US,D,19860102,000000,0.205033,0.212628,0.205033,0.212628,1259549.2557269,0
+HD.US,D,19860103,000000,0.212628,0.212628,0.212628,0.212628,1931307.5680365,0
+HD.US,D,19860106,000000,0.212628,0.212628,0.197427,0.205033,3754647.0458363,0
+HD.US,D,19860107,000000,0.205033,0.212628,0.205033,0.205033,3556711.6611237,0
+HD.US,D,19860108,000000,0.212628,0.212628,0.205033,0.205033,3370784.2796517,0
+HD.US,D,19860109,000000,0.205033,0.205033,0.197427,0.205033,2627054.3735814,0
+HD.US,D,19860110,000000,0.197427,0.205033,0.197427,0.197427,2141228.5377894,0
+HD.US,D,19860113,000000,0.197427,0.205033,0.189861,0.197427,11491848.636896,0
+HD.US,D,19860114,000000,0.189861,0.197427,0.189861,0.197427,3550718.8686036,0
+HD.US,D,19860115,000000,0.197427,0.197427,0.189861,0.197427,2836971.2672979,0
+HD.US,D,19860116,000000,0.197427,0.197427,0.189861,0.189861,1433481.8810768,0
+HD.US,D,19860117,000000,0.197427,0.197427,0.189861,0.189861,4102514.3345542,0
+HD.US,D,19860120,000000,0.189861,0.189861,0.189861,0.189861,2195207.4878623,0
+HD.US,D,19860121,000000,0.189861,0.197427,0.189861,0.189861,4126505.8848169,0
+HD.US,D,19860122,000000,0.197427,0.197427,0.189861,0.189861,3208840.2963694,0
+HD.US,D,19860123,000000,0.189861,0.189861,0.182431,0.189861,8235022.1829731,0
+HD.US,D,19860124,000000,0.189861,0.189861,0.189861,0.189861,2729013.3671523,0
+HD.US,D,19860127,000000,0.189861,0.189861,0.182431,0.182431,15690331.210519,0
+HD.US,D,19860128,000000,0.182431,0.182431,0.174669,0.182431,13717040.46754,0
+HD.US,D,19860129,000000,0.182431,0.189861,0.182431,0.189861,5595977.1293059,0
+HD.US,D,19860130,000000,0.189861,0.205033,0.189861,0.205033,6177767.1281304,0
+HD.US,D,19860131,000000,0.197427,0.205033,0.197427,0.205033,7977117.0936857,0
+HD.US,D,19860203,000000,0.205033,0.220381,0.205033,0.220381,5847886.3690458,0
+HD.US,D,19860204,000000,0.220381,0.220381,0.212628,0.212628,6471661.58083,0
+HD.US,D,19860205,000000,0.212628,0.212628,0.205033,0.212628,1751368.9030482,0
+HD.US,D,19860206,000000,0.212628,0.212628,0.205033,0.205033,7629242.6719042,0
+HD.US,D,19860207,000000,0.205033,0.205033,0.197427,0.197427,2705019.7788713,0
+HD.US,D,19860210,000000,0.197427,0.197427,0.197427,0.197427,689748.91797924,0
+HD.US,D,19860211,000000,0.197427,0.205033,0.197427,0.197427,4336431.9496153,0
+HD.US,D,19860212,000000,0.197427,0.212628,0.197427,0.212628,22497867.361962,0
+HD.US,D,19860213,000000,0.212628,0.220381,0.212628,0.220381,20662536.185067,0
+HD.US,D,19860214,000000,0.227829,0.227829,0.220381,0.227829,19516948.831107,0
+HD.US,D,19860218,000000,0.235553,0.243021,0.235553,0.243021,25760690.684441,0
+HD.US,D,19860219,000000,0.243021,0.243021,0.235553,0.235553,7551274.2095869,0
+HD.US,D,19860220,000000,0.227829,0.235553,0.227829,0.235553,13998944.240154,0
+HD.US,D,19860221,000000,0.243021,0.243021,0.235553,0.243021,20002772.628881,0
+HD.US,D,19860224,000000,0.243021,0.243021,0.243021,0.243021,5392050.9900913,0
+HD.US,D,19860225,000000,0.243021,0.243021,0.243021,0.243021,2219199.038125,0
+HD.US,D,19860226,000000,0.243021,0.243021,0.235553,0.235553,5673950.6866687,0
+HD.US,D,19860227,000000,0.235553,0.243021,0.235553,0.243021,7749197.3661902,0
+HD.US,D,19860228,000000,0.243021,0.243021,0.243021,0.243021,6405686.8556258,0
+HD.US,D,19860303,000000,0.243021,0.243021,0.235553,0.243021,2776994.4296594,0
+HD.US,D,19860304,000000,0.243021,0.243021,0.243021,0.243021,5643962.2678494,0
+HD.US,D,19860305,000000,0.243021,0.243021,0.235553,0.235553,3034903.5949832,0
+HD.US,D,19860306,000000,0.243021,0.250763,0.235553,0.250763,36694740.872774,0
+HD.US,D,19860307,000000,0.265877,0.27356,0.265877,0.265877,36826691.342193,0
+HD.US,D,19860310,000000,0.27356,0.281146,0.27356,0.27356,20416621.775865,0
+HD.US,D,19860311,000000,0.27356,0.281146,0.27356,0.281146,14340818.736352,0
+HD.US,D,19860312,000000,0.281146,0.281146,0.27356,0.27356,5895868.450562,0
+HD.US,D,19860313,000000,0.27356,0.27356,0.265877,0.265877,8133064.2084114,0
+HD.US,D,19860314,000000,0.265877,0.27356,0.265877,0.27356,8432954.5106584,0
+HD.US,D,19860317,000000,0.27356,0.27356,0.265877,0.265877,4906228.2113266,0
+HD.US,D,19860318,000000,0.265877,0.27356,0.265877,0.265877,8870791.1318704,0
+HD.US,D,19860319,000000,0.265877,0.265877,0.258202,0.258202,4492374.9883045,0
+HD.US,D,19860320,000000,0.258202,0.265877,0.258202,0.258202,4834256.6175659,0
+HD.US,D,19860321,000000,0.258202,0.265877,0.258202,0.265877,3772636.632497,0
+HD.US,D,19860324,000000,0.258202,0.258202,0.258202,0.258202,1925303.5664163,0
+HD.US,D,19860325,000000,0.258202,0.27356,0.258202,0.27356,5110151.2935139,0
+HD.US,D,19860326,000000,0.27356,0.27356,0.265877,0.265877,2369144.1892485,0
+HD.US,D,19860327,000000,0.265877,0.27356,0.265877,0.265877,13285197.657857,0
+HD.US,D,19860331,000000,0.265877,0.265877,0.265877,0.265877,8103072.7325648,0
+HD.US,D,19860401,000000,0.265877,0.27356,0.265877,0.265877,3418764.3231498,0
+HD.US,D,19860402,000000,0.265877,0.265877,0.258202,0.258202,2135226.5741874,0
+HD.US,D,19860403,000000,0.258202,0.258202,0.243021,0.250763,7647235.3155921,0
+HD.US,D,19860404,000000,0.250763,0.250763,0.243021,0.243021,3484738.0293448,0
+HD.US,D,19860407,000000,0.243021,0.243021,0.235553,0.243021,3358789.5235295,0
+HD.US,D,19860408,000000,0.243021,0.250763,0.243021,0.250763,7821172.0169783,0
+HD.US,D,19860409,000000,0.258202,0.258202,0.258202,0.258202,5793909.4569911,0
+HD.US,D,19860410,000000,0.258202,0.265877,0.258202,0.258202,7149416.761696,0
+HD.US,D,19860411,000000,0.258202,0.258202,0.250763,0.250763,3586707.2130067,0
+HD.US,D,19860414,000000,0.250763,0.258202,0.250763,0.250763,4276450.0169313,0
+HD.US,D,19860415,000000,0.250763,0.258202,0.250763,0.258202,3004913.1381459,0
+HD.US,D,19860416,000000,0.265877,0.265877,0.258202,0.265877,9050729.7968587,0
+HD.US,D,19860417,000000,0.265877,0.27356,0.265877,0.27356,13129252.581151,0
+HD.US,D,19860418,000000,0.281146,0.296337,0.281146,0.296337,28399739.814144,0
+HD.US,D,19860421,000000,0.296337,0.303746,0.288496,0.296337,8277008.4149419,0
+HD.US,D,19860422,000000,0.303746,0.303746,0.288496,0.288496,8756834.3251499,0
+HD.US,D,19860423,000000,0.288496,0.288496,0.281146,0.288496,7401328.0394542,0
+HD.US,D,19860424,000000,0.288496,0.288496,0.281146,0.288496,7755198.3107832,0
+HD.US,D,19860425,000000,0.281146,0.288496,0.281146,0.288496,7041458.8615504,0
+HD.US,D,19860428,000000,0.288496,0.288496,0.281146,0.288496,6621605.7129444,0
+HD.US,D,19860429,000000,0.288496,0.288496,0.281146,0.281146,5362062.5712721,0
+HD.US,D,19860430,000000,0.281146,0.281146,0.265877,0.281146,6909500.2400601,0
+HD.US,D,19860501,000000,0.265877,0.27356,0.258202,0.265877,6735565.5766921,0
+HD.US,D,19860502,000000,0.265877,0.27356,0.265877,0.27356,1205564.1915996,0
+HD.US,D,19860505,000000,0.27356,0.281146,0.27356,0.281146,5583980.3351654,0
+HD.US,D,19860506,000000,0.288496,0.288496,0.281146,0.281146,10994029.063989,0
+HD.US,D,19860507,000000,0.281146,0.281146,0.27356,0.281146,4054532.2530379,0
+HD.US,D,19860508,000000,0.281146,0.281146,0.281146,0.281146,2579070.254047,0
+HD.US,D,19860509,000000,0.281146,0.281146,0.27356,0.27356,18791212.587733,0
+HD.US,D,19860512,000000,0.27356,0.281146,0.27356,0.281146,11713770.476826,0
+HD.US,D,19860513,000000,0.281146,0.281146,0.27356,0.27356,8396967.1852644,0
+HD.US,D,19860514,000000,0.27356,0.281146,0.27356,0.281146,1115600.97316,0
+HD.US,D,19860515,000000,0.27356,0.27356,0.27356,0.27356,3118871.9828845,0
+HD.US,D,19860516,000000,0.27356,0.281146,0.27356,0.281146,21118365.449967,0
+HD.US,D,19860519,000000,0.281146,0.281146,0.281146,0.281146,12157607.02362,0
+HD.US,D,19860520,000000,0.311518,0.349487,0.311518,0.349487,75992536.416794,0
+HD.US,D,19860521,000000,0.349487,0.349487,0.319026,0.326691,33347950.181403,0
+HD.US,D,19860522,000000,0.326691,0.334148,0.326691,0.326691,9206673.854557,0
+HD.US,D,19860523,000000,0.326691,0.334148,0.319026,0.319026,5122149.1066634,0
+HD.US,D,19860527,000000,0.326691,0.326691,0.319026,0.326691,3856604.001389,0
+HD.US,D,19860528,000000,0.334148,0.334148,0.334148,0.334148,6333714.242856,0
+HD.US,D,19860529,000000,0.334148,0.334148,0.334148,0.334148,4942212.4796934,0
+HD.US,D,19860530,000000,0.334148,0.341882,0.334148,0.341882,6873518.0097116,0
+HD.US,D,19860602,000000,0.341882,0.341882,0.334148,0.334148,4834256.6175659,0
+HD.US,D,19860603,000000,0.334148,0.334148,0.334148,0.334148,2501100.7727206,0
+HD.US,D,19860604,000000,0.334148,0.341882,0.334148,0.341882,11191955.277621,0
+HD.US,D,19860605,000000,0.341882,0.341882,0.341882,0.341882,5236106.9323929,0
+HD.US,D,19860606,000000,0.341882,0.349487,0.341882,0.349487,6315717.5231317,0
+HD.US,D,19860609,000000,0.349487,0.349487,0.334148,0.334148,5296088.865077,0
+HD.US,D,19860610,000000,0.334148,0.334148,0.326691,0.334148,6219754.3791082,0
+HD.US,D,19860611,000000,0.341882,0.341882,0.334148,0.341882,5338068.9829912,0
+HD.US,D,19860612,000000,0.341882,0.349487,0.341882,0.341882,5625963.510107,0
+HD.US,D,19860613,000000,0.349487,0.349487,0.341882,0.341882,4594338.0579118,0
+HD.US,D,19860616,000000,0.341882,0.349487,0.341882,0.341882,5967842.082341,0
+HD.US,D,19860617,000000,0.341882,0.349487,0.341882,0.341882,10118346.650484,0
+HD.US,D,19860618,000000,0.349487,0.349487,0.341882,0.341882,4918223.986458,0
+HD.US,D,19860619,000000,0.341882,0.341882,0.334148,0.334148,5721933.787194,0
+HD.US,D,19860620,000000,0.334148,0.334148,0.334148,0.334148,755727.71921981,0
+HD.US,D,19860623,000000,0.334148,0.341882,0.334148,0.334148,3796627.1637505,0
+HD.US,D,19860624,000000,0.326691,0.334148,0.319026,0.319026,3334791.8592122,0
+HD.US,D,19860625,000000,0.334148,0.341882,0.334148,0.341882,3682667.3000028,0
+HD.US,D,19860626,000000,0.341882,0.341882,0.341882,0.341882,1889315.2220131,0
+HD.US,D,19860627,000000,0.349487,0.356974,0.349487,0.356974,12415513.131918,0
+HD.US,D,19860630,000000,0.356974,0.356974,0.349487,0.356974,4474382.3446166,0
+HD.US,D,19860701,000000,0.356974,0.356974,0.349487,0.349487,4468385.4760601,0
+HD.US,D,19860702,000000,0.349487,0.356974,0.349487,0.356974,2980921.5878831,0
+HD.US,D,19860703,000000,0.356974,0.356974,0.349487,0.356974,2129228.6866217,0
+HD.US,D,19860707,000000,0.349487,0.356974,0.319026,0.319026,19852827.477757,0
+HD.US,D,19860708,000000,0.319026,0.319026,0.303746,0.311518,9806458.5350875,0
+HD.US,D,19860709,000000,0.311518,0.319026,0.311518,0.319026,2255184.3255009,0
+HD.US,D,19860710,000000,0.319026,0.319026,0.311518,0.311518,1877321.4848999,0
+HD.US,D,19860711,000000,0.311518,0.311518,0.311518,0.311518,2956931.0566295,0
+HD.US,D,19860714,000000,0.311518,0.311518,0.288496,0.288496,4822254.72838,0
+HD.US,D,19860715,000000,0.281146,0.296337,0.281146,0.288496,5440035.1096257,0
+HD.US,D,19860716,000000,0.288496,0.303746,0.288496,0.303746,3352787.5599273,0
+HD.US,D,19860717,000000,0.303746,0.303746,0.288496,0.288496,2075247.6985307,0
+HD.US,D,19860718,000000,0.288496,0.296337,0.281146,0.296337,1511449.324385,0
+HD.US,D,19860721,000000,0.296337,0.296337,0.296337,0.296337,1361507.2302888,0
+HD.US,D,19860722,000000,0.296337,0.303746,0.296337,0.303746,2297170.5574696,0
+HD.US,D,19860723,000000,0.303746,0.311518,0.296337,0.311518,8972757.258505,0
+HD.US,D,19860724,000000,0.311518,0.319026,0.296337,0.296337,6915504.2416805,0
+HD.US,D,19860725,000000,0.296337,0.303746,0.296337,0.296337,1949295.1166789,0
+HD.US,D,19860728,000000,0.296337,0.296337,0.296337,0.296337,1763358.5641249,0
+HD.US,D,19860729,000000,0.296337,0.296337,0.288496,0.288496,905676.94637976,0
+HD.US,D,19860730,000000,0.288496,0.288496,0.265877,0.265877,4306439.4547597,0
+HD.US,D,19860731,000000,0.265877,0.281146,0.265877,0.27356,8312995.7403359,0
+HD.US,D,19860801,000000,0.27356,0.281146,0.27356,0.281146,1247549.4045593,0
+HD.US,D,19860804,000000,0.281146,0.281146,0.27356,0.281146,1277533.747342,0
+HD.US,D,19860805,000000,0.281146,0.288496,0.27356,0.281146,1283536.7299533,0
+HD.US,D,19860806,000000,0.281146,0.281146,0.27356,0.27356,3718658.7014332,0
+HD.US,D,19860807,000000,0.281146,0.288496,0.27356,0.281146,5074168.0441563,0
+HD.US,D,19860808,000000,0.288496,0.288496,0.281146,0.281146,1541439.7812224,0
+HD.US,D,19860811,000000,0.281146,0.296337,0.281146,0.281146,4702300.0340939,0
+HD.US,D,19860812,000000,0.288496,0.288496,0.281146,0.281146,7335348.2192045,0
+HD.US,D,19860813,000000,0.288496,0.296337,0.288496,0.288496,7569262.7772384,0
+HD.US,D,19860814,000000,0.296337,0.296337,0.288496,0.296337,4990197.618237,0
+HD.US,D,19860815,000000,0.296337,0.311518,0.296337,0.311518,9212669.7041045,0
+HD.US,D,19860818,000000,0.311518,0.319026,0.311518,0.311518,10022377.392406,0
+HD.US,D,19860819,000000,0.326691,0.334148,0.319026,0.319026,14760669.846939,0
+HD.US,D,19860820,000000,0.319026,0.334148,0.319026,0.334148,19313022.691891,0
+HD.US,D,19860821,000000,0.334148,0.334148,0.326691,0.326691,6315717.5231317,0
+HD.US,D,19860822,000000,0.326691,0.326691,0.319026,0.319026,2519089.340372,0
+HD.US,D,19860825,000000,0.319026,0.326691,0.319026,0.319026,3976565.8287388,0
+HD.US,D,19860826,000000,0.319026,0.334148,0.319026,0.334148,7719210.9853892,0
+HD.US,D,19860827,000000,0.334148,0.334148,0.326691,0.334148,4864238.9223306,0
+HD.US,D,19860828,000000,0.334148,0.341882,0.326691,0.334148,11347900.354327,0
+HD.US,D,19860829,000000,0.334148,0.334148,0.326691,0.326691,1823338.4587908,0
+HD.US,D,19860902,000000,0.334148,0.334148,0.326691,0.334148,3106874.1697349,0
+HD.US,D,19860903,000000,0.334148,0.334148,0.326691,0.326691,8318990.5708743,0
+HD.US,D,19860904,000000,0.326691,0.334148,0.326691,0.334148,2375143.0958233,0
+HD.US,D,19860905,000000,0.334148,0.334148,0.334148,0.334148,15198508.50617,0
+HD.US,D,19860908,000000,0.326691,0.334148,0.319026,0.319026,5524004.516536,0
+HD.US,D,19860909,000000,0.319026,0.319026,0.319026,0.319026,6519643.6623463,0
+HD.US,D,19860910,000000,0.319026,0.319026,0.311518,0.319026,1025629.6026477,0
+HD.US,D,19860911,000000,0.311518,0.311518,0.288496,0.296337,4858246.1298105,0
+HD.US,D,19860912,000000,0.288496,0.288496,0.281146,0.288496,8816815.2388249,0
+HD.US,D,19860915,000000,0.288496,0.296337,0.288496,0.296337,3364782.3160496,0
+HD.US,D,19860916,000000,0.296337,0.296337,0.288496,0.296337,3520725.3547388,0
+HD.US,D,19860917,000000,0.296337,0.296337,0.296337,0.296337,1427482.974502,0
+HD.US,D,19860918,000000,0.296337,0.296337,0.296337,0.296337,1601421.7139064,0
+HD.US,D,19860919,000000,0.296337,0.303746,0.296337,0.303746,5817901.0072538,0
+HD.US,D,19860922,000000,0.303746,0.311518,0.288496,0.288496,9314633.7927208,0
+HD.US,D,19860923,000000,0.288496,0.288496,0.27356,0.281146,11935688.240719,0
+HD.US,D,19860924,000000,0.288496,0.288496,0.281146,0.281146,14226854.796568,0
+HD.US,D,19860925,000000,0.281146,0.281146,0.27356,0.27356,2639051.1677218,0
+HD.US,D,19860926,000000,0.27356,0.281146,0.27356,0.281146,1619417.4146216,0
+HD.US,D,19860929,000000,0.281146,0.281146,0.27356,0.27356,557800.48658,0
+HD.US,D,19860930,000000,0.27356,0.281146,0.27356,0.281146,1175576.7917893,0
+HD.US,D,19861001,000000,0.281146,0.281146,0.27356,0.281146,1505453.4748376,0
+HD.US,D,19861002,000000,0.27356,0.281146,0.27356,0.27356,317884.9839532,0
+HD.US,D,19861003,000000,0.27356,0.281146,0.27356,0.281146,2657035.6593369,0
+HD.US,D,19861006,000000,0.27356,0.281146,0.27356,0.281146,1631411.1517348,0
+HD.US,D,19861007,000000,0.27356,0.281146,0.27356,0.27356,977647.52113139,0
+HD.US,D,19861008,000000,0.27356,0.281146,0.27356,0.27356,3490741.011956,0
+HD.US,D,19861009,000000,0.281146,0.288496,0.281146,0.288496,2615053.5034045,0
+HD.US,D,19861010,000000,0.288496,0.288496,0.281146,0.288496,1361507.2302888,0
+HD.US,D,19861013,000000,0.288496,0.288496,0.288496,0.288496,77972.538353709,0
+HD.US,D,19861014,000000,0.288496,0.288496,0.281146,0.288496,749724.73660862,0
+HD.US,D,19861015,000000,0.288496,0.288496,0.27356,0.281146,5655959.0619899,0
+HD.US,D,19861016,000000,0.281146,0.288496,0.281146,0.281146,16715959.794156,0
+HD.US,D,19861017,000000,0.281146,0.281146,0.281146,0.281146,10154329.899843,0
+HD.US,D,19861020,000000,0.281146,0.281146,0.27356,0.27356,2291175.7269311,0
+HD.US,D,19861021,000000,0.281146,0.281146,0.27356,0.27356,3160856.176835,0
+HD.US,D,19861022,000000,0.281146,0.281146,0.281146,0.281146,3994553.3773812,0
+HD.US,D,19861023,000000,0.281146,0.296337,0.281146,0.288496,4504369.7444268,0
+HD.US,D,19861024,000000,0.281146,0.288496,0.281146,0.281146,2327162.0333162,0
+HD.US,D,19861027,000000,0.281146,0.288496,0.281146,0.288496,3556711.6611237,0
+HD.US,D,19861028,000000,0.288496,0.288496,0.281146,0.288496,4366422.4064528,0
+HD.US,D,19861029,000000,0.288496,0.303746,0.281146,0.303746,21724150.056081,0
+HD.US,D,19861030,000000,0.303746,0.311518,0.296337,0.303746,8324993.5534855,0
+HD.US,D,19861031,000000,0.303746,0.303746,0.303746,0.303746,4882232.5850275,0
+HD.US,D,19861103,000000,0.303746,0.311518,0.303746,0.311518,7053451.5796545,0
+HD.US,D,19861104,000000,0.311518,0.311518,0.303746,0.311518,9512565.1013971,0
+HD.US,D,19861105,000000,0.303746,0.311518,0.303746,0.303746,2423122.1203122,0
+HD.US,D,19861106,000000,0.303746,0.319026,0.303746,0.319026,7953123.5054049,0
+HD.US,D,19861107,000000,0.319026,0.319026,0.319026,0.319026,4876237.7544893,0
+HD.US,D,19861110,000000,0.319026,0.326691,0.311518,0.319026,5751922.2060133,0
+HD.US,D,19861111,000000,0.319026,0.319026,0.311518,0.311518,1613414.4320105,0
+HD.US,D,19861112,000000,0.319026,0.319026,0.303746,0.311518,9602534.4338912,0
+HD.US,D,19861113,000000,0.303746,0.311518,0.296337,0.303746,8654870.2365336,0
+HD.US,D,19861114,000000,0.303746,0.303746,0.288496,0.303746,5955845.2882006,0
+HD.US,D,19861117,000000,0.296337,0.296337,0.296337,0.296337,1265541.029238,0
+HD.US,D,19861118,000000,0.296337,0.296337,0.288496,0.288496,3256826.4539222,0
+HD.US,D,19861119,000000,0.296337,0.296337,0.288496,0.288496,2177214.8441744,0
+HD.US,D,19861120,000000,0.288496,0.296337,0.288496,0.296337,6201756.6403749,0
+HD.US,D,19861121,000000,0.296337,0.296337,0.296337,0.296337,3946574.3528923,0
+HD.US,D,19861124,000000,0.296337,0.303746,0.296337,0.303746,12865353.680333,0
+HD.US,D,19861125,000000,0.303746,0.303746,0.296337,0.303746,3982565.7543227,0
+HD.US,D,19861126,000000,0.303746,0.311518,0.296337,0.311518,11395878.359808,0
+HD.US,D,19861128,000000,0.311518,0.311518,0.311518,0.311518,1667399.496138,0
+HD.US,D,19861201,000000,0.311518,0.311518,0.303746,0.303746,3646685.0696543,0
+HD.US,D,19861202,000000,0.311518,0.311518,0.303746,0.303746,4648323.1220393,0
+HD.US,D,19861203,000000,0.311518,0.311518,0.303746,0.311518,8588894.4923204,0
+HD.US,D,19861204,000000,0.311518,0.311518,0.303746,0.303746,2788989.1857817,0
+HD.US,D,19861205,000000,0.311518,0.311518,0.311518,0.311518,3916587.9720911,0
+HD.US,D,19861208,000000,0.311518,0.311518,0.303746,0.303746,2045260.2987204,0
+HD.US,D,19861209,000000,0.303746,0.303746,0.296337,0.303746,7089436.8670303,0
+HD.US,D,19861210,000000,0.303746,0.311518,0.303746,0.311518,3832612.4511263,0
+HD.US,D,19861211,000000,0.303746,0.311518,0.303746,0.303746,5320079.3963306,0
+HD.US,D,19861212,000000,0.303746,0.303746,0.296337,0.296337,1091606.36587,0
+HD.US,D,19861215,000000,0.296337,0.303746,0.296337,0.303746,6483655.3179432,0
+HD.US,D,19861216,000000,0.296337,0.311518,0.296337,0.311518,10226302.512612,0
+HD.US,D,19861217,000000,0.311518,0.319026,0.303746,0.303746,14274839.935112,0
+HD.US,D,19861218,000000,0.303746,0.319026,0.303746,0.311518,3022911.8958883,0
+HD.US,D,19861219,000000,0.311518,0.311518,0.303746,0.311518,1559433.4439195,0
+HD.US,D,19861222,000000,0.303746,0.311518,0.303746,0.311518,1511449.324385,0
+HD.US,D,19861223,000000,0.311518,0.319026,0.311518,0.311518,4144504.6425594,0
+HD.US,D,19861224,000000,0.303746,0.311518,0.303746,0.311518,1559433.4439195,0
+HD.US,D,19861226,000000,0.311518,0.311518,0.311518,0.311518,569799.31873864,0
+HD.US,D,19861229,000000,0.303746,0.311518,0.303746,0.303746,2483102.0149779,0
+HD.US,D,19861230,000000,0.303746,0.303746,0.296337,0.296337,9266653.7492227,0
+HD.US,D,19861231,000000,0.296337,0.303746,0.296337,0.296337,11665780.243236,0
+HD.US,D,19870102,000000,0.296337,0.296337,0.296337,0.296337,3616695.6318259,0
+HD.US,D,19870105,000000,0.303746,0.319026,0.303746,0.319026,3874603.7781407,0
+HD.US,D,19870106,000000,0.319026,0.319026,0.311518,0.311518,4744289.32309,0
+HD.US,D,19870107,000000,0.319026,0.334148,0.319026,0.334148,7755198.3107832,0
+HD.US,D,19870108,000000,0.334148,0.334148,0.319026,0.326691,2021269.7674669,0
+HD.US,D,19870109,000000,0.326691,0.326691,0.319026,0.319026,4630328.4403332,0
+HD.US,D,19870112,000000,0.319026,0.326691,0.311518,0.311518,2351151.5455606,0
+HD.US,D,19870113,000000,0.311518,0.311518,0.311518,0.311518,2135226.5741874,0
+HD.US,D,19870114,000000,0.311518,0.311518,0.296337,0.311518,20224689.373765,0
+HD.US,D,19870115,000000,0.311518,0.326691,0.311518,0.326691,12619440.290141,0
+HD.US,D,19870116,000000,0.326691,0.326691,0.311518,0.326691,5188124.8508768,0
+HD.US,D,19870119,000000,0.326691,0.326691,0.319026,0.319026,3562712.6057167,0
+HD.US,D,19870120,000000,0.326691,0.326691,0.319026,0.319026,7605251.1216415,0
+HD.US,D,19870121,000000,0.319026,0.326691,0.319026,0.319026,4264460.3558545,0
+HD.US,D,19870122,000000,0.319026,0.326691,0.319026,0.326691,4672315.691311,0
+HD.US,D,19870123,000000,0.326691,0.341882,0.326691,0.334148,31836498.819,0
+HD.US,D,19870126,000000,0.334148,0.334148,0.326691,0.334148,4294449.7936829,0
+HD.US,D,19870127,000000,0.334148,0.341882,0.334148,0.341882,12085634.410851,0
+HD.US,D,19870128,000000,0.349487,0.356974,0.349487,0.356974,15960227.9989,0
+HD.US,D,19870129,000000,0.356974,0.37986,0.356974,0.356974,15030567.654331,0
+HD.US,D,19870130,000000,0.364413,0.364413,0.356974,0.364413,5218117.3457323,0
+HD.US,D,19870202,000000,0.364413,0.372253,0.364413,0.372253,9152690.8284478,0
+HD.US,D,19870203,000000,0.372253,0.372253,0.372253,0.372253,7023461.122817,0
+HD.US,D,19870204,000000,0.372253,0.37986,0.372253,0.37986,11497843.467433,0
+HD.US,D,19870205,000000,0.37986,0.387386,0.37986,0.387386,33192007.142714,0
+HD.US,D,19870206,000000,0.387386,0.394981,0.387386,0.394981,9494573.4767183,0
+HD.US,D,19870209,000000,0.394981,0.402646,0.387386,0.394981,22000048.808066,0
+HD.US,D,19870210,000000,0.394981,0.394981,0.37986,0.387386,9920414.3227989,0
+HD.US,D,19870211,000000,0.37986,0.37986,0.372253,0.37986,20056751.578953,0
+HD.US,D,19870212,000000,0.387386,0.402646,0.387386,0.387386,14850634.084389,0
+HD.US,D,19870213,000000,0.394981,0.394981,0.387386,0.394981,3136866.6645906,0
+HD.US,D,19870217,000000,0.394981,0.410124,0.394981,0.410124,13339178.645948,0
+HD.US,D,19870218,000000,0.410124,0.410124,0.394981,0.402646,17507675.857779,0
+HD.US,D,19870219,000000,0.402646,0.410124,0.394981,0.402646,4030543.7598026,0
+HD.US,D,19870220,000000,0.402646,0.402646,0.402646,0.402646,1817342.6092434,0
+HD.US,D,19870223,000000,0.402646,0.402646,0.387386,0.394981,5206121.5706011,0
+HD.US,D,19870224,000000,0.394981,0.394981,0.387386,0.394981,2633046.1470924,0
+HD.US,D,19870225,000000,0.37986,0.387386,0.372253,0.37986,8996749.8277767,0
+HD.US,D,19870226,000000,0.37986,0.37986,0.372253,0.37986,8127062.2448093,0
+HD.US,D,19870227,000000,0.37986,0.394981,0.37986,0.394981,3442761.987467,0
+HD.US,D,19870302,000000,0.410124,0.41771,0.402646,0.410124,17153804.567441,0
+HD.US,D,19870303,000000,0.410124,0.410124,0.402646,0.410124,7437311.2888119,0
+HD.US,D,19870304,000000,0.410124,0.410124,0.402646,0.410124,9152690.8284478,0
+HD.US,D,19870305,000000,0.425432,0.425432,0.410124,0.41771,13279203.846329,0
+HD.US,D,19870306,000000,0.41771,0.41771,0.410124,0.41771,4660317.8781615,0
+HD.US,D,19870309,000000,0.41771,0.41771,0.402646,0.402646,3280813.9281484,0
+HD.US,D,19870310,000000,0.402646,0.425432,0.402646,0.425432,8690858.5809367,0
+HD.US,D,19870311,000000,0.43296,0.43296,0.425432,0.43296,9770471.2096936,0
+HD.US,D,19870312,000000,0.43296,0.43296,0.425432,0.43296,5805904.2131135,0
+HD.US,D,19870313,000000,0.43296,0.43296,0.425432,0.425432,2285172.7443199,0
+HD.US,D,19870316,000000,0.425432,0.425432,0.410124,0.410124,7701215.284674,0
+HD.US,D,19870317,000000,0.410124,0.41771,0.410124,0.41771,10358257.058066,0
+HD.US,D,19870318,000000,0.448191,0.455815,0.440634,0.448191,18587280.334464,0
+HD.US,D,19870319,000000,0.455815,0.463529,0.448191,0.463529,15636350.222427,0
+HD.US,D,19870320,000000,0.463529,0.478611,0.455815,0.478611,16386075.978045,0
+HD.US,D,19870323,000000,0.478611,0.493814,0.470977,0.493814,29191448.744704,0
+HD.US,D,19870324,000000,0.493814,0.508925,0.493814,0.508925,11275924.684531,0
+HD.US,D,19870325,000000,0.501173,0.508925,0.493814,0.493814,11797734.78869,0
+HD.US,D,19870326,000000,0.493814,0.501173,0.470977,0.478611,12781382.235406,0
+HD.US,D,19870327,000000,0.478611,0.478611,0.470977,0.470977,8247017.9581044,0
+HD.US,D,19870330,000000,0.448191,0.463529,0.43296,0.463529,11083995.339457,0
+HD.US,D,19870331,000000,0.463529,0.486208,0.463529,0.478611,7251381.8693216,0
+HD.US,D,19870401,000000,0.478611,0.478611,0.470977,0.478611,7749197.3661902,0
+HD.US,D,19870402,000000,0.478611,0.486208,0.478611,0.478611,5254098.5570718,0
+HD.US,D,19870403,000000,0.478611,0.478611,0.463529,0.478611,65376376.30746,0
+HD.US,D,19870406,000000,0.486208,0.486208,0.478611,0.486208,5691942.3113475,0
+HD.US,D,19870407,000000,0.486208,0.493814,0.478611,0.493814,13609083.586405,0
+HD.US,D,19870408,000000,0.493814,0.501173,0.486208,0.493814,23907359.730795,0
+HD.US,D,19870409,000000,0.493814,0.501173,0.493814,0.493814,10682138.910575,0
+HD.US,D,19870410,000000,0.493814,0.493814,0.486208,0.493814,6015824.1638573,0
+HD.US,D,19870413,000000,0.493814,0.501173,0.486208,0.493814,12241573.373503,0
+HD.US,D,19870414,000000,0.486208,0.486208,0.470977,0.470977,6567627.7818807,0
+HD.US,D,19870415,000000,0.478611,0.478611,0.478611,0.478611,4498378.9899248,0
+HD.US,D,19870416,000000,0.486208,0.493814,0.486208,0.486208,11665780.243236,0
+HD.US,D,19870420,000000,0.486208,0.486208,0.478611,0.478611,7263375.6064347,0
+HD.US,D,19870421,000000,0.478611,0.478611,0.463529,0.470977,14958595.041561,0
+HD.US,D,19870422,000000,0.470977,0.478611,0.470977,0.470977,5877878.8639015,0
+HD.US,D,19870423,000000,0.470977,0.478611,0.470977,0.470977,7641237.4280264,0
+HD.US,D,19870424,000000,0.470977,0.470977,0.455815,0.455815,3376778.0911809,0
+HD.US,D,19870427,000000,0.43296,0.448191,0.43296,0.448191,9842446.8794907,0
+HD.US,D,19870428,000000,0.455815,0.463529,0.455815,0.455815,11503843.393017,0
+HD.US,D,19870429,000000,0.455815,0.470977,0.455815,0.470977,3718658.7014332,0
+HD.US,D,19870430,000000,0.470977,0.478611,0.463529,0.478611,3934579.5967701,0
+HD.US,D,19870501,000000,0.470977,0.478611,0.463529,0.463529,22293940.203738,0
+HD.US,D,19870504,000000,0.463529,0.470977,0.463529,0.470977,8522918.748107,0
+HD.US,D,19870505,000000,0.470977,0.478611,0.470977,0.478611,14244852.535301,0
+HD.US,D,19870506,000000,0.478611,0.493814,0.478611,0.486208,16655983.975528,0
+HD.US,D,19870507,000000,0.493814,0.493814,0.470977,0.486208,15540384.021377,0
+HD.US,D,19870508,000000,0.486208,0.493814,0.486208,0.493814,10328270.677264,0
+HD.US,D,19870511,000000,0.493814,0.524234,0.493814,0.524234,20368637.656331,0
+HD.US,D,19870512,000000,0.501173,0.51658,0.501173,0.501173,8630876.6482527,0
+HD.US,D,19870513,000000,0.501173,0.51658,0.501173,0.51658,11935688.240719,0
+HD.US,D,19870514,000000,0.51658,0.51658,0.508925,0.51658,10010380.598266,0
+HD.US,D,19870515,000000,0.51658,0.51658,0.501173,0.501173,3910586.0084892,0
+HD.US,D,19870518,000000,0.493814,0.508925,0.486208,0.501173,8942765.7826584,0
+HD.US,D,19870519,000000,0.501173,0.51658,0.501173,0.508925,12373527.918958,0
+HD.US,D,19870520,000000,0.508925,0.508925,0.501173,0.501173,16865910.040326,0
+HD.US,D,19870521,000000,0.501173,0.51658,0.501173,0.508925,11911694.652438,0
+HD.US,D,19870522,000000,0.508925,0.508925,0.501173,0.508925,9932407.040903,0
+HD.US,D,19870526,000000,0.508925,0.51658,0.508925,0.51658,15654344.904133,0
+HD.US,D,19870527,000000,0.524234,0.562114,0.524234,0.554559,16823921.770339,0
+HD.US,D,19870528,000000,0.547002,0.547002,0.539445,0.547002,5571985.5790432,0
+HD.US,D,19870529,000000,0.547002,0.554559,0.547002,0.554559,7089436.8670303,0
+HD.US,D,19870601,000000,0.554559,0.577424,0.554559,0.569672,13615077.397932,0
+HD.US,D,19870602,000000,0.562114,0.569672,0.562114,0.562114,6873518.0097116,0
+HD.US,D,19870603,000000,0.562114,0.569672,0.562114,0.569672,15846271.19218,0
+HD.US,D,19870604,000000,0.577424,0.584783,0.569672,0.584783,13237217.61436,0
+HD.US,D,19870605,000000,0.577424,0.577424,0.569672,0.577424,8253016.8646792,0
+HD.US,D,19870608,000000,0.577424,0.584783,0.569672,0.584783,7533275.4518443,0
+HD.US,D,19870609,000000,0.584783,0.599995,0.584783,0.592536,19588923.481894,0
+HD.US,D,19870610,000000,0.592536,0.592536,0.584783,0.584783,6939492.7349158,0
+HD.US,D,19870611,000000,0.584783,0.584783,0.584783,0.584783,3676674.5074826,0
+HD.US,D,19870612,000000,0.584783,0.592536,0.584783,0.584783,4816257.8598234,0
+HD.US,D,19870615,000000,0.592536,0.607649,0.584783,0.599995,6177767.1281304,0
+HD.US,D,19870616,000000,0.599995,0.607649,0.584783,0.607649,5500011.9472643,0
+HD.US,D,19870617,000000,0.615206,0.615206,0.599995,0.607649,9758473.3965441,0
+HD.US,D,19870618,000000,0.599995,0.607649,0.592536,0.607649,15054558.185585,0
+HD.US,D,19870619,000000,0.599995,0.599995,0.599995,0.599995,4096521.542034,0
+HD.US,D,19870622,000000,0.615206,0.615206,0.584783,0.584783,16206142.408102,0
+HD.US,D,19870623,000000,0.577424,0.577424,0.554559,0.577424,19936794.846649,0
+HD.US,D,19870624,000000,0.577424,0.584783,0.569672,0.569672,5847886.3690458,0
+HD.US,D,19870625,000000,0.577424,0.577424,0.569672,0.569672,6825533.8901772,0
+HD.US,D,19870626,000000,0.569672,0.569672,0.562114,0.562114,3844608.2262577,0
+HD.US,D,19870629,000000,0.554559,0.569672,0.554559,0.562114,7167410.4243931,0
+HD.US,D,19870630,000000,0.562114,0.562114,0.554559,0.562114,6981479.9858938,0
+HD.US,D,19870701,000000,0.554559,0.554559,0.539445,0.547002,5931855.7759561,0
+HD.US,D,19870702,000000,0.562114,0.562114,0.554559,0.562114,9482571.5875324,0
+HD.US,D,19870706,000000,0.562114,0.562114,0.562114,0.562114,3754647.0458363,0
+HD.US,D,19870707,000000,0.562114,0.562114,0.562114,0.562114,7131419.0229626,0
+HD.US,D,19870708,000000,0.562114,0.562114,0.547002,0.547002,9878425.0338029,0
+HD.US,D,19870709,000000,0.547002,0.554559,0.539445,0.547002,11257931.021834,0
+HD.US,D,19870710,000000,0.547002,0.554559,0.547002,0.547002,4942212.4796934,0
+HD.US,D,19870713,000000,0.547002,0.547002,0.547002,0.547002,4468385.4760601,0
+HD.US,D,19870714,000000,0.547002,0.569672,0.547002,0.562114,7779190.8800549,0
+HD.US,D,19870715,000000,0.547002,0.562114,0.547002,0.554559,6207756.5659588,0
+HD.US,D,19870716,000000,0.562114,0.569672,0.562114,0.569672,5949850.4576622,0
+HD.US,D,19870717,000000,0.569672,0.577424,0.569672,0.577424,3568712.5313006,0
+HD.US,D,19870720,000000,0.577424,0.577424,0.569672,0.577424,3964569.0345984,0
+HD.US,D,19870721,000000,0.569672,0.584783,0.569672,0.569672,3970562.8461277,0
+HD.US,D,19870722,000000,0.569672,0.569672,0.562114,0.562114,2968925.8127518,0
+HD.US,D,19870723,000000,0.562114,0.569672,0.562114,0.562114,3964569.0345984,0
+HD.US,D,19870724,000000,0.562114,0.569672,0.562114,0.569672,5152133.4494463,0
+HD.US,D,19870727,000000,0.569672,0.577424,0.562114,0.569672,5518003.5719431,0
+HD.US,D,19870728,000000,0.569672,0.577424,0.569672,0.577424,8546910.2983697,0
+HD.US,D,19870729,000000,0.577424,0.630416,0.577424,0.62286,17687607.389705,0
+HD.US,D,19870730,000000,0.630416,0.630416,0.615206,0.615206,4132503.7723825,0
+HD.US,D,19870731,000000,0.630416,0.630416,0.615206,0.62286,5565985.6534593,0
+HD.US,D,19870803,000000,0.615206,0.630416,0.615206,0.62286,7371338.6016259,0
+HD.US,D,19870804,000000,0.62286,0.630416,0.62286,0.630416,4936215.6111368,0
+HD.US,D,19870805,000000,0.630416,0.630416,0.630416,0.630416,6111790.364908,0
+HD.US,D,19870806,000000,0.638267,0.65338,0.630416,0.64553,8157050.6636285,0
+HD.US,D,19870807,000000,0.65338,0.660741,0.64553,0.660741,13531114.105078,0
+HD.US,D,19870810,000000,0.660741,0.660741,0.65338,0.660741,18155438.54379,0
+HD.US,D,19870811,000000,0.660741,0.698522,0.660741,0.68341,14730675.314066,0
+HD.US,D,19870812,000000,0.68341,0.691358,0.660741,0.660741,5506009.8348299,0
+HD.US,D,19870813,000000,0.660741,0.668395,0.660741,0.668395,3916587.9720911,0
+HD.US,D,19870814,000000,0.668395,0.675951,0.668395,0.668395,4120512.0732876,0
+HD.US,D,19870817,000000,0.675951,0.675951,0.660741,0.660741,3106874.1697349,0
+HD.US,D,19870818,000000,0.660741,0.675951,0.65338,0.660741,13759027.718517,0
+HD.US,D,19870819,000000,0.668395,0.68341,0.660741,0.660741,13399159.559625,0
+HD.US,D,19870820,000000,0.675951,0.691358,0.675951,0.68341,12433504.756597,0
+HD.US,D,19870821,000000,0.675951,0.691358,0.675951,0.68341,6681585.6076102,0
+HD.US,D,19870824,000000,0.691358,0.691358,0.68341,0.68341,2015270.8608921,0
+HD.US,D,19870825,000000,0.68341,0.691358,0.68341,0.68341,2177214.8441744,0
+HD.US,D,19870826,000000,0.691358,0.691358,0.675951,0.68341,3562712.6057167,0
+HD.US,D,19870827,000000,0.68341,0.68341,0.65338,0.65338,5775914.7752851,0
+HD.US,D,19870828,000000,0.65338,0.660741,0.64553,0.65338,4984197.6926531,0
+HD.US,D,19870831,000000,0.638267,0.64553,0.630416,0.64553,9560543.1068769,0
+HD.US,D,19870901,000000,0.64553,0.65338,0.638267,0.64553,5128146.9942292,0
+HD.US,D,19870902,000000,0.638267,0.64553,0.638267,0.638267,3124868.851441,0
+HD.US,D,19870903,000000,0.64553,0.64553,0.64553,0.64553,2129228.6866217,0
+HD.US,D,19870904,000000,0.64553,0.65338,0.630416,0.64553,11077992.356846,0
+HD.US,D,19870908,000000,0.638267,0.638267,0.62286,0.630416,20506589.070342,0
+HD.US,D,19870909,000000,0.630416,0.630416,0.62286,0.630416,9998386.8611526,0
+HD.US,D,19870910,000000,0.630416,0.638267,0.630416,0.630416,12283562.662501,0
+HD.US,D,19870911,000000,0.638267,0.660741,0.638267,0.65338,8816815.2388249,0
+HD.US,D,19870914,000000,0.660741,0.668395,0.65338,0.65338,4204478.4231706,0
+HD.US,D,19870915,000000,0.65338,0.65338,0.638267,0.638267,3562712.6057167,0
+HD.US,D,19870916,000000,0.630416,0.638267,0.62286,0.62286,7779190.8800549,0
+HD.US,D,19870917,000000,0.630416,0.638267,0.62286,0.630416,4000551.264947,0
+HD.US,D,19870918,000000,0.62286,0.630416,0.62286,0.630416,7269374.5130094,0
+HD.US,D,19870921,000000,0.630416,0.630416,0.592536,0.592536,28573676.51553,0
+HD.US,D,19870922,000000,0.599995,0.599995,0.592536,0.599995,7005472.5551655,0
+HD.US,D,19870923,000000,0.615206,0.638267,0.607649,0.62286,5729930.970615,0
+HD.US,D,19870924,000000,0.62286,0.62286,0.615206,0.62286,6133784.6573336,0
+HD.US,D,19870925,000000,0.62286,0.630416,0.615206,0.62286,3126868.1472962,0
+HD.US,D,19870928,000000,0.630416,0.630416,0.592536,0.592536,7797180.4667156,0
+HD.US,D,19870929,000000,0.592536,0.592536,0.547002,0.562114,27801951.372442,0
+HD.US,D,19870930,000000,0.562114,0.569672,0.562114,0.562114,8756834.3251499,0
+HD.US,D,19871001,000000,0.562114,0.592536,0.562114,0.584783,7417319.3492687,0
+HD.US,D,19871002,000000,0.592536,0.630416,0.592536,0.607649,14498761.070896,0
+HD.US,D,19871005,000000,0.615206,0.65338,0.615206,0.64553,7349343.2901911,0
+HD.US,D,19871006,000000,0.64553,0.64553,0.607649,0.615206,4786271.4790223,0
+HD.US,D,19871007,000000,0.62286,0.62286,0.592536,0.592536,3422764.9528784,0
+HD.US,D,19871008,000000,0.592536,0.592536,0.554559,0.562114,8816815.2388249,0
+HD.US,D,19871009,000000,0.562114,0.562114,0.547002,0.547002,6469666.3610111,0
+HD.US,D,19871012,000000,0.547002,0.547002,0.531595,0.539445,7821172.0169783,0
+HD.US,D,19871013,000000,0.547002,0.562114,0.547002,0.547002,6877518.6394403,0
+HD.US,D,19871014,000000,0.547002,0.554559,0.539445,0.539445,2207203.2629935,0
+HD.US,D,19871015,000000,0.524234,0.539445,0.51658,0.524234,9628521.2039728,0
+HD.US,D,19871016,000000,0.524234,0.524234,0.493814,0.493814,10192316.521091,0
+HD.US,D,19871019,000000,0.455815,0.463529,0.372253,0.387386,12815368.226925,0
+HD.US,D,19871020,000000,0.37986,0.43296,0.319026,0.387386,23247596.174607,0
+HD.US,D,19871021,000000,0.402646,0.425432,0.387386,0.41771,20008770.516445,0
+HD.US,D,19871022,000000,0.387386,0.410124,0.356974,0.394981,20492598.075391,0
+HD.US,D,19871023,000000,0.387386,0.387386,0.364413,0.372253,12159606.319477,0
+HD.US,D,19871026,000000,0.372253,0.372253,0.303746,0.319026,7337346.4960507,0
+HD.US,D,19871027,000000,0.341882,0.356974,0.334148,0.349487,12843359.387908,0
+HD.US,D,19871028,000000,0.326691,0.372253,0.319026,0.349487,11375889.477292,0
+HD.US,D,19871029,000000,0.356974,0.387386,0.356974,0.387386,12651426.985806,0
+HD.US,D,19871030,000000,0.394981,0.41771,0.394981,0.402646,13019296.404159,0
+HD.US,D,19871102,000000,0.410124,0.43296,0.402646,0.425432,9736482.1611457,0
+HD.US,D,19871103,000000,0.425432,0.425432,0.410124,0.41771,5929855.4610918,0
+HD.US,D,19871104,000000,0.394981,0.402646,0.387386,0.394981,15110544.583586,0
+HD.US,D,19871105,000000,0.387386,0.410124,0.387386,0.394981,6109793.107071,0
+HD.US,D,19871106,000000,0.394981,0.425432,0.394981,0.425432,5925856.8693813,0
+HD.US,D,19871109,000000,0.41771,0.43296,0.410124,0.410124,4674308.8731116,0
+HD.US,D,19871110,000000,0.402646,0.410124,0.402646,0.410124,3386778.6464935,0
+HD.US,D,19871111,000000,0.410124,0.425432,0.410124,0.41771,7957125.1541426,0
+HD.US,D,19871112,000000,0.425432,0.43296,0.425432,0.425432,5098160.6134281,0
+HD.US,D,19871113,000000,0.43296,0.440634,0.43296,0.43296,2463111.094444,0
+HD.US,D,19871116,000000,0.448191,0.448191,0.43296,0.440634,7233385.1495972,0
+HD.US,D,19871117,000000,0.440634,0.440634,0.425432,0.440634,5593980.8904779,0
+HD.US,D,19871118,000000,0.448191,0.448191,0.43296,0.43296,6917500.4805083,0
+HD.US,D,19871119,000000,0.43296,0.448191,0.43296,0.448191,3810621.215728,0
+HD.US,D,19871120,000000,0.440634,0.440634,0.425432,0.43296,5921860.3156891,0
+HD.US,D,19871123,000000,0.43296,0.440634,0.425432,0.440634,4242471.1584744,0
+HD.US,D,19871124,000000,0.448191,0.455815,0.448191,0.455815,6205755.2320853,0
+HD.US,D,19871125,000000,0.455815,0.455815,0.440634,0.448191,2083247.9389788,0
+HD.US,D,19871127,000000,0.440634,0.448191,0.440634,0.440634,4118517.8724779,0
+HD.US,D,19871130,000000,0.425432,0.425432,0.394981,0.410124,8221027.1119866,0
+HD.US,D,19871201,000000,0.410124,0.41771,0.410124,0.41771,4522365.445142,0
+HD.US,D,19871202,000000,0.41771,0.425432,0.41771,0.425432,14770663.269189,0
+HD.US,D,19871203,000000,0.425432,0.425432,0.402646,0.402646,3686661.8156769,0
+HD.US,D,19871204,000000,0.394981,0.410124,0.394981,0.394981,7957125.1541426,0
+HD.US,D,19871207,000000,0.402646,0.402646,0.387386,0.387386,31164736.430654,0
+HD.US,D,19871208,000000,0.394981,0.410124,0.387386,0.410124,5310081.8980454,0
+HD.US,D,19871209,000000,0.410124,0.440634,0.410124,0.440634,7045451.3392063,0
+HD.US,D,19871210,000000,0.43296,0.455815,0.425432,0.448191,8137057.7050763,0
+HD.US,D,19871211,000000,0.448191,0.448191,0.425432,0.440634,4318439.3059274,0
+HD.US,D,19871214,000000,0.448191,0.455815,0.440634,0.448191,11851718.833807,0
+HD.US,D,19871215,000000,0.448191,0.455815,0.448191,0.455815,6605609.3080844,0
+HD.US,D,19871216,000000,0.455815,0.463529,0.455815,0.455815,4702300.0340939,0
+HD.US,D,19871217,000000,0.463529,0.470977,0.455815,0.455815,5030180.4783141,0
+HD.US,D,19871218,000000,0.470977,0.486208,0.463529,0.486208,12635433.637975,0
+HD.US,D,19871221,000000,0.486208,0.493814,0.478611,0.493814,6509648.2020793,0
+HD.US,D,19871222,000000,0.493814,0.493814,0.486208,0.486208,5961848.2708118,0
+HD.US,D,19871223,000000,0.493814,0.493814,0.486208,0.486208,2639051.1677218,0
+HD.US,D,19871224,000000,0.486208,0.493814,0.486208,0.486208,471834.8408418,0
+HD.US,D,19871228,000000,0.486208,0.486208,0.470977,0.470977,4870244.9619691,0
+HD.US,D,19871229,000000,0.470977,0.470977,0.455815,0.455815,2327162.0333162,0
+HD.US,D,19871230,000000,0.455815,0.478611,0.455815,0.470977,5254098.5570718,0
+HD.US,D,19871231,000000,0.463529,0.470977,0.455815,0.463529,3210840.6112338,0
+HD.US,D,19880104,000000,0.463529,0.493814,0.463529,0.493814,3638683.8101969,0
+HD.US,D,19880105,000000,0.493814,0.501173,0.486208,0.486208,3182849.4502516,0
+HD.US,D,19880106,000000,0.486208,0.493814,0.478611,0.493814,4490376.7114584,0
+HD.US,D,19880107,000000,0.486208,0.486208,0.486208,0.486208,3694666.1321615,0
+HD.US,D,19880108,000000,0.486208,0.486208,0.470977,0.470977,6001833.1689071,0
+HD.US,D,19880111,000000,0.470977,0.470977,0.440634,0.463529,6281730.512602,0
+HD.US,D,19880112,000000,0.463529,0.470977,0.455815,0.455815,6029822.2918711,0
+HD.US,D,19880113,000000,0.455815,0.455815,0.448191,0.455815,7041458.8615504,0
+HD.US,D,19880114,000000,0.455815,0.455815,0.448191,0.455815,4486382.1957844,0
+HD.US,D,19880115,000000,0.455815,0.470977,0.440634,0.448191,7477300.2629436,0
+HD.US,D,19880118,000000,0.448191,0.448191,0.440634,0.440634,8648873.367977,0
+HD.US,D,19880119,000000,0.448191,0.455815,0.440634,0.440634,11667781.577109,0
+HD.US,D,19880120,000000,0.440634,0.440634,0.43296,0.43296,12959317.528501,0
+HD.US,D,19880121,000000,0.43296,0.455815,0.43296,0.455815,4194488.057949,0
+HD.US,D,19880122,000000,0.448191,0.455815,0.448191,0.455815,11275924.684531,0
+HD.US,D,19880125,000000,0.455815,0.463529,0.455815,0.463529,5685944.4237818,0
+HD.US,D,19880126,000000,0.455815,0.455815,0.448191,0.455815,3694666.1321615,0
+HD.US,D,19880127,000000,0.455815,0.455815,0.448191,0.448191,1063615.2048878,0
+HD.US,D,19880128,000000,0.448191,0.455815,0.440634,0.455815,8145056.9265154,0
+HD.US,D,19880129,000000,0.448191,0.470977,0.448191,0.470977,4118517.8724779,0
+HD.US,D,19880201,000000,0.478611,0.493814,0.478611,0.486208,5502010.2241104,0
+HD.US,D,19880202,000000,0.486208,0.486208,0.478611,0.478611,2810985.5162256,0
+HD.US,D,19880203,000000,0.478611,0.486208,0.470977,0.486208,2511094.1949693,0
+HD.US,D,19880204,000000,0.493814,0.508925,0.493814,0.493814,11691774.146381,0
+HD.US,D,19880205,000000,0.501173,0.501173,0.493814,0.501173,11591812.410647,0
+HD.US,D,19880208,000000,0.493814,0.493814,0.493814,0.493814,16414070.196055,0
+HD.US,D,19880209,000000,0.493814,0.501173,0.486208,0.501173,6053810.7851064,0
+HD.US,D,19880210,000000,0.501173,0.531595,0.493814,0.524234,6781553.4573987,0
+HD.US,D,19880211,000000,0.524234,0.531595,0.524234,0.531595,10536193.370171,0
+HD.US,D,19880212,000000,0.524234,0.539445,0.508925,0.524234,3818619.4181579,0
+HD.US,D,19880216,000000,0.524234,0.531595,0.51658,0.531595,4310443.1415156,0
+HD.US,D,19880217,000000,0.531595,0.531595,0.524234,0.524234,2299170.8723339,0
+HD.US,D,19880218,000000,0.51658,0.531595,0.51658,0.531595,17313742.121804,0
+HD.US,D,19880219,000000,0.531595,0.539445,0.524234,0.539445,4314441.733226,0
+HD.US,D,19880222,000000,0.539445,0.562114,0.539445,0.554559,3378781.4630725,0
+HD.US,D,19880223,000000,0.554559,0.562114,0.547002,0.554559,3130869.7960339,0
+HD.US,D,19880224,000000,0.547002,0.562114,0.547002,0.562114,4826256.3771177,0
+HD.US,D,19880225,000000,0.562114,0.577424,0.554559,0.569672,10880070.219251,0
+HD.US,D,19880226,000000,0.562114,0.562114,0.547002,0.547002,2251189.8098267,0
+HD.US,D,19880229,000000,0.547002,0.577424,0.547002,0.577424,6673587.4051802,0
+HD.US,D,19880301,000000,0.569672,0.577424,0.562114,0.562114,7073442.5001885,0
+HD.US,D,19880302,000000,0.562114,0.577424,0.562114,0.577424,7545272.2459848,0
+HD.US,D,19880303,000000,0.607649,0.615206,0.599995,0.607649,34195644.490955,0
+HD.US,D,19880304,000000,0.599995,0.599995,0.584783,0.592536,22603831.061298,0
+HD.US,D,19880307,000000,0.584783,0.592536,0.584783,0.584783,3998552.9881008,0
+HD.US,D,19880308,000000,0.592536,0.592536,0.584783,0.584783,6285728.0853033,0
+HD.US,D,19880309,000000,0.592536,0.592536,0.592536,0.592536,2691029.8029303,0
+HD.US,D,19880310,000000,0.584783,0.599995,0.584783,0.584783,36522796.334179,0
+HD.US,D,19880311,000000,0.584783,0.592536,0.584783,0.592536,3030899.9082273,0
+HD.US,D,19880314,000000,0.592536,0.607649,0.592536,0.599995,2571071.0326078,0
+HD.US,D,19880315,000000,0.599995,0.607649,0.599995,0.607649,6065808.598256,0
+HD.US,D,19880316,000000,0.599995,0.607649,0.599995,0.607649,4082526.4710474,0
+HD.US,D,19880317,000000,0.615206,0.615206,0.607649,0.607649,4466386.1802048,0
+HD.US,D,19880318,000000,0.615206,0.62286,0.607649,0.62286,5314076.4137194,0
+HD.US,D,19880321,000000,0.615206,0.615206,0.599995,0.599995,5985836.7640471,0
+HD.US,D,19880322,000000,0.607649,0.615206,0.607649,0.615206,3570714.8841832,0
+HD.US,D,19880323,000000,0.62286,0.630416,0.62286,0.630416,12467496.862172,0
+HD.US,D,19880324,000000,0.62286,0.62286,0.592536,0.592536,8293006.8578201,0
+HD.US,D,19880325,000000,0.592536,0.607649,0.592536,0.607649,15602359.135862,0
+HD.US,D,19880328,000000,0.599995,0.599995,0.577424,0.577424,5941855.3122595,0
+HD.US,D,19880329,000000,0.584783,0.592536,0.584783,0.592536,6469666.3610111,0
+HD.US,D,19880330,000000,0.592536,0.599995,0.584783,0.584783,2343154.3621398,0
+HD.US,D,19880331,000000,0.584783,0.592536,0.584783,0.592536,6937488.3440152,0
+HD.US,D,19880404,000000,0.592536,0.592536,0.584783,0.584783,3050895.9238068,0
+HD.US,D,19880405,000000,0.592536,0.592536,0.584783,0.592536,4570350.5836856,0
+HD.US,D,19880406,000000,0.592536,0.630416,0.592536,0.630416,17105816.37187,0
+HD.US,D,19880407,000000,0.630416,0.630416,0.607649,0.615206,3814622.8644657,0
+HD.US,D,19880408,000000,0.62286,0.638267,0.615206,0.638267,4782272.8873119,0
+HD.US,D,19880411,000000,0.64553,0.660741,0.64553,0.660741,16522031.153228,0
+HD.US,D,19880412,000000,0.660741,0.668395,0.64553,0.64553,8029100.8239397,0
+HD.US,D,19880413,000000,0.65338,0.660741,0.65338,0.65338,4642324.2154645,0
+HD.US,D,19880414,000000,0.64553,0.64553,0.630416,0.630416,7857161.3803906,0
+HD.US,D,19880415,000000,0.630416,0.630416,0.577424,0.599995,17737589.786084,0
+HD.US,D,19880418,000000,0.599995,0.615206,0.599995,0.607649,2387138.8709546,0
+HD.US,D,19880419,000000,0.62286,0.638267,0.62286,0.630416,6713573.3222847,0
+HD.US,D,19880420,000000,0.630416,0.630416,0.62286,0.630416,6993476.7800341,0
+HD.US,D,19880421,000000,0.630416,0.65338,0.630416,0.65338,7521282.7337403,0
+HD.US,D,19880422,000000,0.64553,0.660741,0.638267,0.660741,5286090.3477826,0
+HD.US,D,19880425,000000,0.64553,0.65338,0.64553,0.65338,4050534.6803366,0
+HD.US,D,19880426,000000,0.65338,0.668395,0.64553,0.65338,5342067.5747016,0
+HD.US,D,19880427,000000,0.65338,0.660741,0.64553,0.660741,4702300.0340939,0
+HD.US,D,19880428,000000,0.660741,0.675951,0.660741,0.660741,5218117.3457323,0
+HD.US,D,19880429,000000,0.660741,0.660741,0.638267,0.64553,11179959.50249,0
+HD.US,D,19880502,000000,0.64553,0.65338,0.64553,0.65338,7061450.8010936,0
+HD.US,D,19880503,000000,0.65338,0.660741,0.64553,0.660741,3158860.9570162,0
+HD.US,D,19880504,000000,0.65338,0.660741,0.65338,0.65338,3442761.987467,0
+HD.US,D,19880505,000000,0.65338,0.65338,0.630416,0.630416,3718658.7014332,0
+HD.US,D,19880506,000000,0.630416,0.638267,0.630416,0.638267,7481295.7976267,0
+HD.US,D,19880509,000000,0.638267,0.64553,0.630416,0.630416,2139228.2229252,0
+HD.US,D,19880510,000000,0.630416,0.64553,0.630416,0.64553,3914586.6382179,0
+HD.US,D,19880511,000000,0.638267,0.638267,0.62286,0.630416,8872800.6178166,0
+HD.US,D,19880512,000000,0.64553,0.64553,0.630416,0.630416,5098160.6134281,0
+HD.US,D,19880513,000000,0.638267,0.64553,0.638267,0.638267,3210840.6112338,0
+HD.US,D,19880516,000000,0.638267,0.64553,0.630416,0.638267,1647408.5756038,0
+HD.US,D,19880517,000000,0.65338,0.660741,0.64553,0.65338,3738648.6029581,0
+HD.US,D,19880518,000000,0.64553,0.65338,0.62286,0.62286,6405686.8556258,0
+HD.US,D,19880519,000000,0.615206,0.62286,0.599995,0.62286,7529277.879143,0
+HD.US,D,19880520,000000,0.62286,0.630416,0.607649,0.62286,3482740.7715078,0
+HD.US,D,19880523,000000,0.630416,0.630416,0.599995,0.607649,2027268.6740417,0
+HD.US,D,19880524,000000,0.607649,0.607649,0.592536,0.599995,3754647.0458363,0
+HD.US,D,19880525,000000,0.599995,0.607649,0.592536,0.592536,5805904.2131135,0
+HD.US,D,19880526,000000,0.599995,0.599995,0.592536,0.592536,4566349.9539569,0
+HD.US,D,19880527,000000,0.592536,0.592536,0.577424,0.577424,2962929.9632044,0
+HD.US,D,19880531,000000,0.584783,0.630416,0.577424,0.62286,5130149.3471117,0
+HD.US,D,19880601,000000,0.615206,0.64553,0.607649,0.638267,5885874.0093041,0
+HD.US,D,19880602,000000,0.638267,0.638267,0.62286,0.630416,3574710.4188662,0
+HD.US,D,19880603,000000,0.62286,0.638267,0.62286,0.630416,2719013.8308489,0
+HD.US,D,19880606,000000,0.62286,0.638267,0.615206,0.630416,3594702.3584093,0
+HD.US,D,19880607,000000,0.62286,0.638267,0.62286,0.638267,5482020.3225854,0
+HD.US,D,19880608,000000,0.638267,0.660741,0.638267,0.660741,11719764.288354,0
+HD.US,D,19880609,000000,0.660741,0.675951,0.660741,0.660741,5889876.6770511,0
+HD.US,D,19880610,000000,0.660741,0.691358,0.660741,0.691358,7905147.5379432,0
+HD.US,D,19880613,000000,0.691358,0.706765,0.675951,0.706765,12235580.580983,0
+HD.US,D,19880614,000000,0.71383,0.72914,0.71383,0.72914,20000772.314016,0
+HD.US,D,19880615,000000,0.721878,0.72914,0.721878,0.72914,17705599.014383,0
+HD.US,D,19880616,000000,0.71383,0.71383,0.698522,0.698522,9404601.0871969,0
+HD.US,D,19880617,000000,0.698522,0.706765,0.698522,0.698522,8189041.4353302,0
+HD.US,D,19880620,000000,0.698522,0.706765,0.698522,0.698522,4162497.2862473,0
+HD.US,D,19880621,000000,0.698522,0.706765,0.68341,0.706765,4530364.6665811,0
+HD.US,D,19880622,000000,0.71383,0.721878,0.706765,0.71383,5086161.7812695,0
+HD.US,D,19880623,000000,0.71383,0.721878,0.71383,0.721878,6493651.7972192,0
+HD.US,D,19880624,000000,0.71383,0.73699,0.71383,0.721878,7833168.8111188,0
+HD.US,D,19880627,000000,0.721878,0.721878,0.68341,0.691358,6445672.7727302,0
+HD.US,D,19880628,000000,0.698522,0.721878,0.691358,0.721878,7461303.8580835,0
+HD.US,D,19880629,000000,0.721878,0.72914,0.706765,0.71383,6105793.4963515,0
+HD.US,D,19880630,000000,0.71383,0.721878,0.71383,0.721878,5070166.3954186,0
+HD.US,D,19880701,000000,0.721878,0.721878,0.71383,0.71383,4874239.4776431,0
+HD.US,D,19880705,000000,0.71383,0.71383,0.698522,0.71383,11651792.305313,0
+HD.US,D,19880706,000000,0.71383,0.71383,0.68341,0.691358,13695053.308178,0
+HD.US,D,19880707,000000,0.68341,0.691358,0.675951,0.68341,6245743.1872079,0
+HD.US,D,19880708,000000,0.675951,0.675951,0.660741,0.675951,10984030.546695,0
+HD.US,D,19880711,000000,0.675951,0.675951,0.660741,0.668395,6729568.7081356,0
+HD.US,D,19880712,000000,0.668395,0.668395,0.64553,0.65338,9504566.8989671,0
+HD.US,D,19880713,000000,0.65338,0.660741,0.65338,0.660741,5781910.6248326,0
+HD.US,D,19880714,000000,0.660741,0.691358,0.65338,0.691358,9516562.6740984,0
+HD.US,D,19880715,000000,0.691358,0.691358,0.675951,0.68341,5222110.8423973,0
+HD.US,D,19880718,000000,0.675951,0.68341,0.675951,0.675951,4802266.8648732,0
+HD.US,D,19880719,000000,0.68341,0.68341,0.675951,0.675951,4962207.4762637,0
+HD.US,D,19880720,000000,0.675951,0.675951,0.668395,0.675951,8516923.9175687,0
+HD.US,D,19880721,000000,0.668395,0.668395,0.660741,0.660741,17665616.154307,0
+HD.US,D,19880722,000000,0.660741,0.660741,0.64553,0.64553,3862601.8889548,0
+HD.US,D,19880725,000000,0.64553,0.64553,0.630416,0.638267,3046897.3320963,0
+HD.US,D,19880726,000000,0.638267,0.64553,0.638267,0.64553,7165413.1665561,0
+HD.US,D,19880727,000000,0.64553,0.660741,0.64553,0.64553,7277370.6774213,0
+HD.US,D,19880728,000000,0.65338,0.660741,0.64553,0.65338,8716852.484082,0
+HD.US,D,19880729,000000,0.65338,0.68341,0.65338,0.68341,9924413.9335184,0
+HD.US,D,19880801,000000,0.691358,0.698522,0.68341,0.698522,8412959.514088,0
+HD.US,D,19880802,000000,0.691358,0.698522,0.675951,0.675951,5158136.4320575,0
+HD.US,D,19880803,000000,0.68341,0.691358,0.675951,0.691358,8568904.5907954,0
+HD.US,D,19880804,000000,0.68341,0.691358,0.68341,0.68341,4650319.3608672,0
+HD.US,D,19880805,000000,0.675951,0.68341,0.668395,0.675951,2115235.6536533,0
+HD.US,D,19880808,000000,0.675951,0.691358,0.675951,0.675951,2343154.3621398,0
+HD.US,D,19880809,000000,0.668395,0.675951,0.65338,0.668395,8616888.7103298,0
+HD.US,D,19880810,000000,0.668395,0.668395,0.64553,0.65338,5809902.8048239,0
+HD.US,D,19880811,000000,0.65338,0.660741,0.630416,0.638267,2874960.9455745,0
+HD.US,D,19880812,000000,0.638267,0.65338,0.638267,0.64553,2603061.8043096,0
+HD.US,D,19880815,000000,0.64553,0.64553,0.630416,0.64553,5937851.6255035,0
+HD.US,D,19880816,000000,0.638267,0.64553,0.630416,0.638267,8285003.5603447,0
+HD.US,D,19880817,000000,0.630416,0.630416,0.615206,0.630416,6105793.4963515,0
+HD.US,D,19880818,000000,0.630416,0.630416,0.62286,0.62286,4526364.0368524,0
+HD.US,D,19880819,000000,0.62286,0.62286,0.615206,0.62286,2942934.9666338,0
+HD.US,D,19880822,000000,0.62286,0.62286,0.607649,0.615206,8201040.2674888,0
+HD.US,D,19880823,000000,0.615206,0.615206,0.607649,0.607649,1559433.4439195,0
+HD.US,D,19880824,000000,0.607649,0.607649,0.599995,0.607649,8684861.7123802,0
+HD.US,D,19880825,000000,0.599995,0.599995,0.584783,0.592536,15306475.577398,0
+HD.US,D,19880826,000000,0.592536,0.599995,0.569672,0.592536,5561990.1187762,0
+HD.US,D,19880829,000000,0.592536,0.599995,0.592536,0.599995,3494741.6416845,0
+HD.US,D,19880830,000000,0.599995,0.615206,0.599995,0.607649,3586707.2130067,0
+HD.US,D,19880831,000000,0.599995,0.62286,0.584783,0.584783,6769555.6442491,0
+HD.US,D,19880901,000000,0.584783,0.592536,0.577424,0.584783,3718658.7014332,0
+HD.US,D,19880902,000000,0.592536,0.615206,0.592536,0.607649,5282092.7750813,0
+HD.US,D,19880906,000000,0.607649,0.62286,0.607649,0.615206,9044732.9283021,0
+HD.US,D,19880907,000000,0.62286,0.64553,0.62286,0.638267,8884791.2979025,0
+HD.US,D,19880908,000000,0.638267,0.65338,0.638267,0.64553,8452943.3931742,0
+HD.US,D,19880909,000000,0.64553,0.65338,0.638267,0.65338,2926942.6378102,0
+HD.US,D,19880912,000000,0.64553,0.64553,0.630416,0.638267,32344313.852172,0
+HD.US,D,19880913,000000,0.638267,0.64553,0.630416,0.64553,10936050.503198,0
+HD.US,D,19880914,000000,0.65338,0.660741,0.64553,0.660741,9784465.2616711,0
+HD.US,D,19880915,000000,0.660741,0.668395,0.65338,0.65338,5577984.4856179,0
+HD.US,D,19880916,000000,0.660741,0.668395,0.660741,0.668395,4690308.334999,0
+HD.US,D,19880919,000000,0.668395,0.668395,0.65338,0.660741,8808814.9983766,0
+HD.US,D,19880920,000000,0.660741,0.660741,0.65338,0.660741,4670312.3194194,0
+HD.US,D,19880921,000000,0.660741,0.660741,0.65338,0.660741,2235194.4239758,0
+HD.US,D,19880922,000000,0.660741,0.660741,0.65338,0.660741,4806259.3425291,0
+HD.US,D,19880923,000000,0.660741,0.660741,0.65338,0.660741,2914948.9006972,0
+HD.US,D,19880926,000000,0.65338,0.660741,0.65338,0.65338,6401687.2449063,0
+HD.US,D,19880927,000000,0.660741,0.660741,0.64553,0.65338,3010913.0637297,0
+HD.US,D,19880928,000000,0.64553,0.65338,0.64553,0.65338,5214117.7350129,0
+HD.US,D,19880929,000000,0.65338,0.668395,0.65338,0.660741,4474382.3446166,0
+HD.US,D,19880930,000000,0.660741,0.660741,0.64553,0.64553,9088712.3420716,0
+HD.US,D,19881003,000000,0.64553,0.660741,0.64553,0.660741,3914586.6382179,0
+HD.US,D,19881004,000000,0.660741,0.660741,0.65338,0.65338,3450754.0758424,0
+HD.US,D,19881005,000000,0.660741,0.668395,0.65338,0.660741,4022545.5573725,0
+HD.US,D,19881006,000000,0.660741,0.691358,0.660741,0.68341,3126868.1472962,0
+HD.US,D,19881007,000000,0.721878,0.72914,0.706765,0.721878,15486406.090313,0
+HD.US,D,19881010,000000,0.71383,0.744351,0.706765,0.73699,8884791.2979025,0
+HD.US,D,19881011,000000,0.72914,0.72914,0.706765,0.72914,3902591.8820956,0
+HD.US,D,19881012,000000,0.721878,0.721878,0.698522,0.71383,4486382.1957844,0
+HD.US,D,19881013,000000,0.698522,0.72914,0.698522,0.721878,7345344.6984807,0
+HD.US,D,19881014,000000,0.721878,0.72914,0.706765,0.71383,7725209.891964,0
+HD.US,D,19881017,000000,0.71383,0.72914,0.706765,0.71383,3922581.7836205,0
+HD.US,D,19881018,000000,0.71383,0.73699,0.706765,0.73699,3214838.1839351,0
+HD.US,D,19881019,000000,0.73699,0.73699,0.71383,0.721878,4726292.6033656,0
+HD.US,D,19881020,000000,0.721878,0.744351,0.721878,0.73699,1859326.8031938,0
+HD.US,D,19881021,000000,0.73699,0.744351,0.72914,0.73699,3762639.1342117,0
+HD.US,D,19881024,000000,0.73699,0.73699,0.71383,0.71383,5130149.3471117,0
+HD.US,D,19881025,000000,0.71383,0.71383,0.71383,0.71383,539808.86190118,0
+HD.US,D,19881026,000000,0.71383,0.71383,0.698522,0.698522,3514729.5051914,0
+HD.US,D,19881027,000000,0.698522,0.698522,0.691358,0.691358,3194846.244392,0
+HD.US,D,19881028,000000,0.68341,0.698522,0.68341,0.691358,3874603.7781407,0
+HD.US,D,19881031,000000,0.68341,0.706765,0.68341,0.706765,4990197.618237,0
+HD.US,D,19881101,000000,0.706765,0.706765,0.698522,0.698522,7453303.6176354,0
+HD.US,D,19881102,000000,0.706765,0.706765,0.68341,0.698522,3950574.982621,0
+HD.US,D,19881103,000000,0.698522,0.698522,0.68341,0.691358,2707022.1317539,0
+HD.US,D,19881104,000000,0.68341,0.698522,0.68341,0.691358,2099240.2678024,0
+HD.US,D,19881107,000000,0.68341,0.698522,0.68341,0.68341,5829896.7823852,0
+HD.US,D,19881108,000000,0.691358,0.698522,0.68341,0.698522,8980755.4609351,0
+HD.US,D,19881109,000000,0.691358,0.698522,0.68341,0.698522,7729205.4266471,0
+HD.US,D,19881110,000000,0.698522,0.706765,0.691358,0.698522,5018186.7412009,0
+HD.US,D,19881111,000000,0.691358,0.691358,0.660741,0.668395,6765555.0145204,0
+HD.US,D,19881114,000000,0.675951,0.68341,0.668395,0.675951,3654678.1770388,0
+HD.US,D,19881115,000000,0.675951,0.706765,0.675951,0.698522,7153417.3914247,0
+HD.US,D,19881116,000000,0.706765,0.706765,0.691358,0.698522,19824837.335784,0
+HD.US,D,19881117,000000,0.706765,0.71383,0.698522,0.71383,9804456.182205,0
+HD.US,D,19881118,000000,0.72914,0.72914,0.71383,0.721878,11519842.854904,0
+HD.US,D,19881121,000000,0.71383,0.721878,0.71383,0.71383,7433313.7161105,0
+HD.US,D,19881122,000000,0.721878,0.72914,0.71383,0.72914,8113068.1928318,0
+HD.US,D,19881123,000000,0.72914,0.744351,0.721878,0.73699,2639051.1677218,0
+HD.US,D,19881125,000000,0.72914,0.759463,0.72914,0.752103,4570350.5836856,0
+HD.US,D,19881128,000000,0.752103,0.767216,0.72914,0.744351,7729205.4266471,0
+HD.US,D,19881129,000000,0.744351,0.759463,0.73699,0.744351,8057090.9659128,0
+HD.US,D,19881130,000000,0.744351,0.752103,0.744351,0.744351,5034180.0890337,0
+HD.US,D,19881201,000000,0.744351,0.752103,0.73699,0.744351,2707022.1317539,0
+HD.US,D,19881202,000000,0.73699,0.759463,0.72914,0.759463,8532918.2844105,0
+HD.US,D,19881205,000000,0.759463,0.774674,0.759463,0.767216,6781553.4573987,0
+HD.US,D,19881206,000000,0.759463,0.759463,0.759463,0.759463,5961848.2708118,0
+HD.US,D,19881207,000000,0.759463,0.767216,0.759463,0.767216,4594338.0579118,0
+HD.US,D,19881208,000000,0.767216,0.774674,0.759463,0.774674,3422764.9528784,0
+HD.US,D,19881209,000000,0.767216,0.774674,0.759463,0.767216,2854964.9299949,0
+HD.US,D,19881212,000000,0.759463,0.759463,0.744351,0.744351,4678309.5028403,0
+HD.US,D,19881213,000000,0.744351,0.744351,0.73699,0.744351,6341708.3692496,0
+HD.US,D,19881214,000000,0.744351,0.744351,0.72914,0.73699,11703772.97854,0
+HD.US,D,19881215,000000,0.73699,0.73699,0.71383,0.72914,10044370.665823,0
+HD.US,D,19881216,000000,0.73699,0.752103,0.72914,0.744351,11415872.337369,0
+HD.US,D,19881219,000000,0.744351,0.759463,0.744351,0.752103,4918223.986458,0
+HD.US,D,19881220,000000,0.767216,0.782426,0.767216,0.767216,4934216.3152816,0
+HD.US,D,19881221,000000,0.767216,0.774674,0.759463,0.767216,7681224.3641399,0
+HD.US,D,19881222,000000,0.767216,0.767216,0.752103,0.759463,3370784.2796517,0
+HD.US,D,19881223,000000,0.752103,0.759463,0.744351,0.752103,1123593.0615354,0
+HD.US,D,19881227,000000,0.752103,0.759463,0.744351,0.752103,2890955.3124163,0
+HD.US,D,19881228,000000,0.759463,0.774674,0.752103,0.767216,6997465.1816536,0
+HD.US,D,19881229,000000,0.767216,0.782426,0.767216,0.782426,3242830.3639264,0
+HD.US,D,19881230,000000,0.782426,0.797441,0.782426,0.782426,4410402.8392313,0
+HD.US,D,19890103,000000,0.782426,0.782426,0.759463,0.774674,5406047.080087,0
+HD.US,D,19890104,000000,0.767216,0.782426,0.759463,0.782426,5282092.7750813,0
+HD.US,D,19890105,000000,0.782426,0.782426,0.767216,0.767216,5362062.5712721,0
+HD.US,D,19890106,000000,0.759463,0.774674,0.759463,0.759463,3242830.3639264,0
+HD.US,D,19890109,000000,0.759463,0.759463,0.744351,0.752103,4246468.7311757,0
+HD.US,D,19890110,000000,0.752103,0.759463,0.744351,0.744351,2291175.7269311,0
+HD.US,D,19890111,000000,0.744351,0.752103,0.744351,0.744351,4506373.1163184,0
+HD.US,D,19890112,000000,0.744351,0.759463,0.744351,0.752103,6161775.8183159,0
+HD.US,D,19890113,000000,0.752103,0.767216,0.752103,0.767216,6481657.041097,0
+HD.US,D,19890116,000000,0.767216,0.767216,0.759463,0.759463,2091246.1414089,0
+HD.US,D,19890117,000000,0.759463,0.759463,0.744351,0.752103,1743367.6435909,0
+HD.US,D,19890118,000000,0.752103,0.752103,0.744351,0.744351,4410402.8392313,0
+HD.US,D,19890119,000000,0.752103,0.752103,0.744351,0.752103,4350423.9635746,0
+HD.US,D,19890120,000000,0.752103,0.752103,0.744351,0.744351,3466750.4807024,0
+HD.US,D,19890123,000000,0.744351,0.744351,0.72914,0.72914,4834256.6175659,0
+HD.US,D,19890124,000000,0.72914,0.744351,0.721878,0.72914,3530721.834015,0
+HD.US,D,19890125,000000,0.73699,0.73699,0.71383,0.721878,12015658.03691,0
+HD.US,D,19890126,000000,0.721878,0.73699,0.71383,0.72914,12635433.637975,0
+HD.US,D,19890127,000000,0.73699,0.782426,0.72914,0.759463,15618354.521712,0
+HD.US,D,19890130,000000,0.759463,0.767216,0.752103,0.759463,3418764.3231498,0
+HD.US,D,19890131,000000,0.759463,0.782426,0.744351,0.774674,3486738.3442091,0
+HD.US,D,19890201,000000,0.767216,0.782426,0.767216,0.767216,4046538.1266444,0
+HD.US,D,19890202,000000,0.774674,0.805292,0.767216,0.797441,6537640.3820705,0
+HD.US,D,19890203,000000,0.797441,0.843074,0.797441,0.835813,21520222.897858,0
+HD.US,D,19890206,000000,0.827961,0.835813,0.81275,0.820601,5146141.6759353,0
+HD.US,D,19890207,000000,0.820601,0.843074,0.820601,0.843074,10508202.20919,0
+HD.US,D,19890208,000000,0.835813,0.843074,0.820601,0.820601,3022911.8958883,0
+HD.US,D,19890209,000000,0.81275,0.843074,0.81275,0.827961,8308997.1486255,0
+HD.US,D,19890210,000000,0.820601,0.820601,0.797441,0.797441,6613608.5295235,0
+HD.US,D,19890213,000000,0.797441,0.797441,0.782426,0.782426,4574344.0803505,0
+HD.US,D,19890214,000000,0.782426,0.81275,0.782426,0.805292,7257373.6428326,0
+HD.US,D,19890215,000000,0.805292,0.805292,0.790081,0.797441,4266458.6327007,0
+HD.US,D,19890216,000000,0.797441,0.827961,0.797441,0.820601,8125062.9489541,0
+HD.US,D,19890217,000000,0.827961,0.850924,0.827961,0.843074,8504928.1424373,0
+HD.US,D,19890221,000000,0.843074,0.843074,0.835813,0.843074,3446753.4461138,0
+HD.US,D,19890222,000000,0.843074,0.843074,0.805292,0.81275,7169405.6442119,0
+HD.US,D,19890223,000000,0.805292,0.843074,0.805292,0.843074,8748840.1987564,0
+HD.US,D,19890224,000000,0.835813,0.843074,0.81275,0.820601,9096713.6015289,0
+HD.US,D,19890227,000000,0.820601,0.835813,0.820601,0.827961,4562353.4002646,0
+HD.US,D,19890228,000000,0.827961,0.866136,0.827961,0.866136,14322822.016628,0
+HD.US,D,19890301,000000,0.87379,0.881248,0.866136,0.866136,12407520.024533,0
+HD.US,D,19890302,000000,0.866136,0.881248,0.866136,0.866136,3790628.2571758,0
+HD.US,D,19890303,000000,0.87379,0.888707,0.87379,0.881248,6769555.6442491,0
+HD.US,D,19890306,000000,0.881248,0.881248,0.858285,0.866136,8121071.4903072,0
+HD.US,D,19890307,000000,0.866136,0.87379,0.858285,0.858285,5837890.9087787,0
+HD.US,D,19890308,000000,0.866136,0.87379,0.858285,0.858285,4082526.4710474,0
+HD.US,D,19890309,000000,0.866136,0.866136,0.858285,0.866136,5046176.8831741,0
+HD.US,D,19890310,000000,0.858285,0.866136,0.850924,0.866136,3926584.4513673,0
+HD.US,D,19890313,000000,0.866136,0.888707,0.866136,0.881248,5230105.9878,0
+HD.US,D,19890314,000000,0.866136,0.866136,0.835813,0.843074,21744140.976615,0
+HD.US,D,19890315,000000,0.850924,0.850924,0.827961,0.843074,22347926.286876,0
+HD.US,D,19890316,000000,0.843074,0.896263,0.843074,0.888707,13751028.49708,0
+HD.US,D,19890317,000000,0.866136,0.87379,0.858285,0.866136,6445672.7727302,0
+HD.US,D,19890320,000000,0.858285,0.866136,0.850924,0.858285,3350786.2260538,0
+HD.US,D,19890321,000000,0.858285,0.858285,0.835813,0.858285,6977479.3561651,0
+HD.US,D,19890322,000000,0.850924,0.850924,0.835813,0.835813,2211199.8166859,0
+HD.US,D,19890323,000000,0.835813,0.850924,0.835813,0.835813,4842252.7819777,0
+HD.US,D,19890327,000000,0.843074,0.858285,0.843074,0.858285,3006914.4720192,0
+HD.US,D,19890328,000000,0.858285,0.87379,0.858285,0.87379,4054532.2530379,0
+HD.US,D,19890329,000000,0.87379,0.888707,0.87379,0.888707,5705939.4203522,0
+HD.US,D,19890330,000000,0.881248,0.896263,0.881248,0.888707,6705579.1958911,0
+HD.US,D,19890331,000000,0.896263,0.911671,0.896263,0.896263,5641958.8959579,0
+HD.US,D,19890403,000000,0.896263,0.919324,0.896263,0.919324,5066168.8227172,0
+HD.US,D,19890404,000000,0.919324,0.919324,0.911671,0.911671,7433313.7161105,0
+HD.US,D,19890405,000000,0.911671,0.919324,0.911671,0.911671,3310803.3659768,0
+HD.US,D,19890406,000000,0.896263,0.904016,0.888707,0.896263,8572902.1634968,0
+HD.US,D,19890407,000000,0.888707,0.919324,0.888707,0.904016,4302445.9580948,0
+HD.US,D,19890410,000000,0.904016,0.919324,0.896263,0.911671,4666315.7657271,0
+HD.US,D,19890411,000000,0.919324,0.919324,0.911671,0.919324,3822618.0098684,0
+HD.US,D,19890412,000000,0.926782,0.934339,0.919324,0.934339,5905866.9678564,0
+HD.US,D,19890413,000000,0.926782,0.926782,0.919324,0.919324,2986921.513467,0
+HD.US,D,19890414,000000,0.934339,0.949648,0.934339,0.941797,8420956.6975089,0
+HD.US,D,19890417,000000,0.941797,0.949648,0.934339,0.934339,2739014.9414739,0
+HD.US,D,19890418,000000,0.941797,0.949648,0.934339,0.949648,4066532.1042057,0
+HD.US,D,19890419,000000,0.941797,0.979776,0.941797,0.979776,5749921.891149,0
+HD.US,D,19890420,000000,0.972219,0.979776,0.949648,0.964957,4642324.2154645,0
+HD.US,D,19890421,000000,0.964957,0.987529,0.964957,0.987529,4762281.9667779,0
+HD.US,D,19890424,000000,0.987529,0.987529,0.979776,0.979776,3834615.823018,0
+HD.US,D,19890425,000000,0.987529,0.99509,0.979776,0.979776,2303164.3689988,0
+HD.US,D,19890426,000000,0.979776,0.987529,0.979776,0.979776,2563069.7731506,0
+HD.US,D,19890427,000000,0.979776,0.99509,0.979776,0.99509,4802266.8648732,0
+HD.US,D,19890428,000000,0.99509,0.99509,0.987529,0.99509,4038536.867187,0
+HD.US,D,19890501,000000,0.987529,1.00284,0.987529,1.00284,2954932.7797834,0
+HD.US,D,19890502,000000,1.0101,1.03316,1.0101,1.0101,7969122.9672921,0
+HD.US,D,19890503,000000,1.01825,1.01825,1.00284,1.00284,3290806.3313882,0
+HD.US,D,19890504,000000,0.987529,0.99509,0.979776,0.987529,14138890.873983,0
+HD.US,D,19890505,000000,0.99509,1.00284,0.987529,0.99509,8692857.8767919,0
+HD.US,D,19890508,000000,0.99509,0.99509,0.979776,0.987529,7009468.0898486,0
+HD.US,D,19890509,000000,0.979776,0.987529,0.941797,0.95691,14266843.7707,0
+HD.US,D,19890510,000000,0.95691,0.972219,0.95691,0.964957,5262094.7214836,0
+HD.US,D,19890511,000000,0.964957,0.972219,0.95691,0.964957,3338797.5839863,0
+HD.US,D,19890512,000000,0.979776,0.99509,0.979776,0.987529,7565268.2615643,0
+HD.US,D,19890515,000000,0.99509,0.99509,0.979776,0.979776,2079251.3852867,0
+HD.US,D,19890516,000000,0.979776,0.987529,0.972219,0.972219,5661952.8735191,0
+HD.US,D,19890517,000000,0.972219,1.00284,0.972219,1.00284,8964762.1131022,0
+HD.US,D,19890518,000000,1.0101,1.03316,1.0101,1.03316,5250104.0413978,0
+HD.US,D,19890519,000000,1.03316,1.04062,1.02541,1.03316,8940765.4677941,0
+HD.US,D,19890522,000000,1.03316,1.04857,1.03316,1.03316,8676864.5289593,0
+HD.US,D,19890523,000000,1.03316,1.03316,1.01825,1.01825,4658319.6013154,0
+HD.US,D,19890524,000000,1.01825,1.01825,1.01825,1.01825,4362420.7577151,0
+HD.US,D,19890525,000000,1.01825,1.01825,1.0101,1.0101,2359145.6719541,0
+HD.US,D,19890526,000000,1.00284,1.01825,1.00284,1.01825,5166134.6344875,0
+HD.US,D,19890530,000000,1.01825,1.01825,0.99509,0.99509,3538722.0744631,0
+HD.US,D,19890531,000000,0.99509,1.03316,0.99509,1.01825,5837890.9087787,0
+HD.US,D,19890601,000000,1.01825,1.07114,1.01825,1.06349,19213056.880122,0
+HD.US,D,19890602,000000,1.07114,1.0939,1.07114,1.08625,6597616.2006999,0
+HD.US,D,19890605,000000,1.08625,1.0939,1.07114,1.07114,3994553.3773812,0
+HD.US,D,19890606,000000,1.07114,1.07114,1.03316,1.06349,5314076.4137194,0
+HD.US,D,19890607,000000,1.06349,1.07114,1.04857,1.04857,2970925.108607,0
+HD.US,D,19890608,000000,1.04857,1.06349,1.04062,1.06349,3398769.3265793,0
+HD.US,D,19890609,000000,1.05583,1.08625,1.05583,1.07114,4310443.1415156,0
+HD.US,D,19890612,000000,1.07114,1.07114,1.04062,1.04062,7837169.4408474,0
+HD.US,D,19890613,000000,1.04062,1.04062,1.02541,1.03316,3114873.391174,0
+HD.US,D,19890614,000000,1.03316,1.03316,1.02541,1.02541,5530004.4421199,0
+HD.US,D,19890615,000000,1.02541,1.02541,1.01825,1.02541,4006550.1715217,0
+HD.US,D,19890616,000000,1.00284,1.02541,1.00284,1.01825,8113068.1928318,0
+HD.US,D,19890619,000000,1.0101,1.01825,1.00284,1.0101,3206842.0195234,0
+HD.US,D,19890620,000000,1.0101,1.01825,1.00284,1.00284,5773915.4794299,0
+HD.US,D,19890621,000000,1.00284,1.0101,0.987529,0.987529,5865880.0317428,0
+HD.US,D,19890622,000000,0.987529,0.99509,0.979776,0.987529,5330071.7995703,0
+HD.US,D,19890623,000000,1.00284,1.03316,1.00284,1.03316,10376251.739772,0
+HD.US,D,19890626,000000,1.03316,1.03316,1.01825,1.02541,2707022.1317539,0
+HD.US,D,19890627,000000,1.02541,1.02541,1.0101,1.0101,5342067.5747016,0
+HD.US,D,19890628,000000,1.0101,1.0101,1.00284,1.00284,2802986.2947864,0
+HD.US,D,19890629,000000,1.00284,1.00284,0.972219,0.972219,5693942.6262118,0
+HD.US,D,19890630,000000,0.979776,0.979776,0.964957,0.964957,4826256.3771177,0
+HD.US,D,19890703,000000,0.979776,0.99509,0.964957,0.99509,1327523.2767864,0
+HD.US,D,19890705,000000,0.99509,1.01825,0.987529,1.01825,4361092.988857,0
+HD.US,D,19890706,000000,1.01825,1.03316,1.01825,1.02541,4270458.2434203,0
+HD.US,D,19890707,000000,1.02541,1.04062,1.02541,1.04062,3494741.6416845,0
+HD.US,D,19890710,000000,1.04857,1.04857,1.04062,1.04857,2444446.9237588,0
+HD.US,D,19890711,000000,1.05583,1.06349,1.02541,1.02541,4147836.8023181,0
+HD.US,D,19890712,000000,1.02541,1.02541,1.01825,1.02541,2948269.4792751,0
+HD.US,D,19890713,000000,1.02541,1.02541,1.00284,1.01825,2745672.1279276,0
+HD.US,D,19890714,000000,1.0101,1.01825,1.0101,1.01825,5549992.3056266,0
+HD.US,D,19890717,000000,1.01825,1.04857,1.0101,1.04857,5342067.5747016,0
+HD.US,D,19890718,000000,1.04062,1.04857,1.04062,1.04857,1674062.7966462,0
+HD.US,D,19890719,000000,1.05583,1.08625,1.04857,1.07879,4566349.9539569,0
+HD.US,D,19890720,000000,1.08625,1.08625,1.04857,1.04857,1951295.4315432,0
+HD.US,D,19890721,000000,1.05583,1.07114,1.04857,1.07114,2513755.8467399,0
+HD.US,D,19890724,000000,1.07114,1.10147,1.07114,1.07879,3084216.5023847,0
+HD.US,D,19890725,000000,1.08625,1.0939,1.07879,1.07879,3334791.8592122,0
+HD.US,D,19890726,000000,1.07879,1.08625,1.04857,1.07114,4038536.867187,0
+HD.US,D,19890727,000000,1.07879,1.10902,1.06349,1.10147,4627659.6554989,0
+HD.US,D,19890728,000000,1.10902,1.16241,1.10902,1.12423,5072832.1232256,0
+HD.US,D,19890731,000000,1.14719,1.16241,1.13934,1.16241,7983782.4322122,0
+HD.US,D,19890801,000000,1.18497,1.18497,1.16241,1.16996,7306692.6642887,0
+HD.US,D,19890802,000000,1.16996,1.18497,1.16241,1.18497,4289119.3570781,0
+HD.US,D,19890803,000000,1.18497,1.18497,1.16996,1.16996,6456335.6839582,0
+HD.US,D,19890804,000000,1.16996,1.16996,1.16241,1.16996,3622693.5193916,0
+HD.US,D,19890807,000000,1.17742,1.19262,1.16241,1.17742,11523833.294543,0
+HD.US,D,19890808,000000,1.16996,1.18497,1.15456,1.17742,4976867.9601931,0
+HD.US,D,19890809,000000,1.16996,1.19262,1.16996,1.16996,5526007.8884278,0
+HD.US,D,19890810,000000,1.16996,1.19262,1.16996,1.18497,1903313.3500269,0
+HD.US,D,19890811,000000,1.19262,1.20764,1.16241,1.16996,2391134.4056377,0
+HD.US,D,19890814,000000,1.16241,1.19262,1.16241,1.17742,3769304.4727383,0
+HD.US,D,19890815,000000,1.17742,1.19262,1.16996,1.19262,5941855.3122595,0
+HD.US,D,19890816,000000,1.19262,1.20764,1.19262,1.20764,7919801.9078178,0
+HD.US,D,19890817,000000,1.20764,1.2307,1.20764,1.2307,5323408.499062,0
+HD.US,D,19890818,000000,1.2307,1.26868,1.2307,1.26103,5859213.6742072,0
+HD.US,D,19890821,000000,1.26103,1.26868,1.2307,1.2307,3553384.5964105,0
+HD.US,D,19890822,000000,1.2307,1.28379,1.2307,1.28379,10516202.449637,0
+HD.US,D,19890823,000000,1.27644,1.28379,1.26103,1.27644,8959429.6384793,0
+HD.US,D,19890824,000000,1.28379,1.29155,1.26868,1.29155,6752225.3564765,0
+HD.US,D,19890825,000000,1.29155,1.2989,1.27644,1.28379,4659649.4081915,0
+HD.US,D,19890828,000000,1.26868,1.2989,1.26868,1.28379,3534724.5017617,0
+HD.US,D,19890829,000000,1.28379,1.30665,1.27644,1.28379,7301361.2086749,0
+HD.US,D,19890830,000000,1.28379,1.31393,1.27644,1.28379,5147473.5208296,0
+HD.US,D,19890831,000000,1.2989,1.33708,1.29155,1.32914,6320383.5658029,0
+HD.US,D,19890901,000000,1.32914,1.32914,1.31393,1.32914,3593370.513515,0
+HD.US,D,19890905,000000,1.32914,1.33708,1.30665,1.31393,4193149.0799909,0
+HD.US,D,19890906,000000,1.30665,1.31393,1.26868,1.28379,4443724.4368183,0
+HD.US,D,19890907,000000,1.28379,1.28379,1.26868,1.26868,3817288.5922727,0
+HD.US,D,19890908,000000,1.26868,1.28379,1.23816,1.27644,6056480.5889499,0
+HD.US,D,19890911,000000,1.29155,1.2989,1.26868,1.26868,7074775.3640919,0
+HD.US,D,19890912,000000,1.26868,1.27644,1.25328,1.26868,3065561.5027815,0
+HD.US,D,19890913,000000,1.26868,1.28379,1.2307,1.24571,4107849.8662045,0
+HD.US,D,19890914,000000,1.24571,1.24571,1.2153,1.22295,4238467.4717185,0
+HD.US,D,19890915,000000,1.20028,1.26868,1.20028,1.26103,7807848.472989,0
+HD.US,D,19890918,000000,1.26103,1.28379,1.24571,1.28379,3835947.6679123,0
+HD.US,D,19890919,000000,1.28379,1.30665,1.26868,1.2989,4105179.043352,0
+HD.US,D,19890920,000000,1.30665,1.31393,1.30665,1.30665,6288392.7941011,0
+HD.US,D,19890921,000000,1.31393,1.32914,1.26868,1.29155,3668003.7590462,0
+HD.US,D,19890922,000000,1.29155,1.29155,1.26868,1.29155,4547689.8593082,0
+HD.US,D,19890925,000000,1.27644,1.28379,1.26868,1.27644,1732708.8083995,0
+HD.US,D,19890926,000000,1.29155,1.2989,1.26868,1.26868,3340127.3908624,0
+HD.US,D,19890927,000000,1.26103,1.29155,1.26103,1.28379,1423487.4398188,0
+HD.US,D,19890928,000000,1.29155,1.30665,1.28379,1.29155,5312745.5878341,0
+HD.US,D,19890929,000000,1.29155,1.2989,1.28379,1.2989,3556050.3242175,0
+HD.US,D,19891002,000000,1.32914,1.32914,1.31393,1.32914,2231194.8132563,0
+HD.US,D,19891003,000000,1.32914,1.35259,1.32216,1.35259,7413322.7955764,0
+HD.US,D,19891004,000000,1.35956,1.41275,1.35259,1.40519,7701215.284674,0
+HD.US,D,19891005,000000,1.40519,1.42051,1.37477,1.39782,4510368.6510015,0
+HD.US,D,19891006,000000,1.39782,1.40519,1.38998,1.39782,2247188.161089,0
+HD.US,D,19891009,000000,1.39782,1.39782,1.38281,1.38998,1282200.8090225,0
+HD.US,D,19891010,000000,1.38998,1.39782,1.37477,1.37477,4566349.9539569,0
+HD.US,D,19891011,000000,1.37477,1.38281,1.34444,1.35259,4819592.0576003,0
+HD.US,D,19891012,000000,1.35956,1.35956,1.33708,1.33708,2505760.7013372,0
+HD.US,D,19891013,000000,1.33708,1.33708,1.23816,1.24571,7386663.4794886,0
+HD.US,D,19891016,000000,1.14719,1.31393,1.12423,1.31393,20949762.242214,0
+HD.US,D,19891017,000000,1.31393,1.31393,1.28379,1.2989,6821536.3174758,0
+HD.US,D,19891018,000000,1.2989,1.31393,1.28379,1.31393,7906478.3638284,0
+HD.US,D,19891019,000000,1.32216,1.33708,1.31393,1.32216,3534724.5017617,0
+HD.US,D,19891020,000000,1.32216,1.32914,1.30665,1.30665,2529750.2135817,0
+HD.US,D,19891023,000000,1.30665,1.31393,1.29155,1.29155,2788323.772839,0
+HD.US,D,19891024,000000,1.29155,1.29155,1.26868,1.29155,4632996.2061583,0
+HD.US,D,19891025,000000,1.29155,1.29155,1.26868,1.26868,4323771.7805505,0
+HD.US,D,19891026,000000,1.26868,1.28379,1.25328,1.26868,2487100.6066885,0
+HD.US,D,19891027,000000,1.26103,1.27644,1.24571,1.24571,7320020.2843146,0
+HD.US,D,19891030,000000,1.24571,1.25328,1.2307,1.23816,4888898.9425632,0
+HD.US,D,19891031,000000,1.24571,1.25328,1.24571,1.25328,4798265.2161354,0
+HD.US,D,19891101,000000,1.26868,1.28379,1.26868,1.28379,4915553.1636055,0
+HD.US,D,19891102,000000,1.28379,1.2989,1.28379,1.28379,7629242.6719042,0
+HD.US,D,19891103,000000,1.28379,1.29155,1.28379,1.28379,1969958.5832193,0
+HD.US,D,19891106,000000,1.28379,1.30665,1.26868,1.26868,3862601.8889548,0
+HD.US,D,19891107,000000,1.26868,1.29155,1.25328,1.27644,4161163.4033346,0
+HD.US,D,19891108,000000,1.28379,1.31393,1.28379,1.29155,3004249.7632214,0
+HD.US,D,19891109,000000,1.30665,1.30665,1.29155,1.30665,3598701.969129,0
+HD.US,D,19891110,000000,1.30665,1.31393,1.2989,1.31393,2788323.772839,0
+HD.US,D,19891113,000000,1.31393,1.32216,1.30665,1.31393,2033931.97455,0
+HD.US,D,19891114,000000,1.30665,1.32914,1.30665,1.30665,7368006.4418671,0
+HD.US,D,19891115,000000,1.30665,1.32914,1.30665,1.32914,2345816.0139102,0
+HD.US,D,19891116,000000,1.32914,1.35259,1.32914,1.32914,4891567.7273974,0
+HD.US,D,19891117,000000,1.33708,1.33708,1.32914,1.32914,4273119.8951907,0
+HD.US,D,19891120,000000,1.32914,1.3675,1.32914,1.35956,3811957.1366587,0
+HD.US,D,19891121,000000,1.35956,1.35956,1.34444,1.35259,4227808.6365271,0
+HD.US,D,19891122,000000,1.34444,1.3675,1.34444,1.35259,1372841.6685139,0
+HD.US,D,19891124,000000,1.35259,1.39782,1.35259,1.38998,1903313.3500269,0
+HD.US,D,19891127,000000,1.39782,1.42816,1.39782,1.42051,4342429.837181,0
+HD.US,D,19891128,000000,1.42051,1.42816,1.40519,1.41275,10860074.203672,0
+HD.US,D,19891129,000000,1.40519,1.40519,1.35956,1.3675,3052230.8257285,0
+HD.US,D,19891130,000000,1.37477,1.37477,1.35956,1.3675,6272397.4082503,0
+HD.US,D,19891201,000000,1.3675,1.39782,1.3675,1.38998,6997465.1816536,0
+HD.US,D,19891204,000000,1.38281,1.39782,1.3675,1.3675,4270458.2434203,0
+HD.US,D,19891205,000000,1.3675,1.3675,1.35259,1.35259,3068220.0975248,0
+HD.US,D,19891206,000000,1.35956,1.35956,1.34444,1.35259,4107849.8662045,0
+HD.US,D,19891207,000000,1.35259,1.35956,1.34444,1.35259,1332851.675373,0
+HD.US,D,19891208,000000,1.35259,1.3675,1.32914,1.33708,2796321.9752691,0
+HD.US,D,19891211,000000,1.32914,1.33708,1.32216,1.32216,1754030.5548188,0
+HD.US,D,19891212,000000,1.32914,1.32914,1.27644,1.29155,5720595.8282451,0
+HD.US,D,19891213,000000,1.2989,1.32216,1.29155,1.30665,4513035.3978176,0
+HD.US,D,19891214,000000,1.31393,1.31393,1.30665,1.31393,3803959.9532379,0
+HD.US,D,19891215,000000,1.33708,1.33708,1.31393,1.32914,4489045.8855731,0
+HD.US,D,19891218,000000,1.32914,1.32914,1.26868,1.26868,6578959.1630785,0
+HD.US,D,19891219,000000,1.26868,1.26868,1.24571,1.26103,8556909.8346732,0
+HD.US,D,19891220,000000,1.26868,1.26868,1.25328,1.26103,5080829.3066463,0
+HD.US,D,19891221,000000,1.28379,1.2989,1.28379,1.29155,5992498.0265372,0
+HD.US,D,19891222,000000,1.2989,1.31393,1.2989,1.30665,2343154.3621398,0
+HD.US,D,19891226,000000,1.30665,1.31393,1.29155,1.2989,2055259.8350239,0
+HD.US,D,19891227,000000,1.30665,1.32216,1.29155,1.31393,3142865.5711653,0
+HD.US,D,19891228,000000,1.31393,1.33708,1.30665,1.33708,6381696.3243722,0
+HD.US,D,19891229,000000,1.35259,1.37477,1.33708,1.3675,4571681.4095708,0
+HD.US,D,19900102,000000,1.3675,1.40519,1.35259,1.40519,8170379.3026634,0
+HD.US,D,19900103,000000,1.41275,1.42051,1.39782,1.41275,7360009.2584462,0
+HD.US,D,19900104,000000,1.40519,1.42051,1.39782,1.42051,4190487.4282204,0
+HD.US,D,19900105,000000,1.42051,1.42051,1.39782,1.39782,3662673.3224415,0
+HD.US,D,19900108,000000,1.38998,1.39782,1.38281,1.38998,1916637.9130254,0
+HD.US,D,19900109,000000,1.38998,1.38998,1.35259,1.35259,2441786.2909974,0
+HD.US,D,19900110,000000,1.35259,1.35956,1.32914,1.35956,2489769.3915227,0
+HD.US,D,19900111,000000,1.37477,1.38281,1.3675,1.3675,1447480.0090906,0
+HD.US,D,19900112,000000,1.35259,1.3675,1.2989,1.31393,3129533.8751032,0
+HD.US,D,19900115,000000,1.31393,1.31393,1.28379,1.30665,3907924.3567186,0
+HD.US,D,19900116,000000,1.29155,1.32914,1.29155,1.32216,6032488.0196781,0
+HD.US,D,19900117,000000,1.32914,1.37477,1.32914,1.35956,11377225.398223,0
+HD.US,D,19900118,000000,1.33708,1.40519,1.33708,1.40519,7863825.6999078,0
+HD.US,D,19900119,000000,1.41275,1.44317,1.41275,1.42816,9260649.7476025,0
+HD.US,D,19900122,000000,1.43581,1.43581,1.37477,1.39782,7360009.2584462,0
+HD.US,D,19900123,000000,1.39782,1.43581,1.39782,1.42051,6754895.16032,0
+HD.US,D,19900124,000000,1.35956,1.42051,1.34444,1.42051,7623910.1972811,0
+HD.US,D,19900125,000000,1.41275,1.42051,1.37477,1.37477,4526364.0368524,0
+HD.US,D,19900126,000000,1.37477,1.39782,1.33708,1.3675,6672256.5792949,0
+HD.US,D,19900129,000000,1.35956,1.3675,1.31393,1.33708,8770158.8881484,0
+HD.US,D,19900130,000000,1.32914,1.33708,1.28379,1.30665,14256183.916499,0
+HD.US,D,19900131,000000,1.29155,1.30665,1.28379,1.30665,11329242.297697,0
+HD.US,D,19900201,000000,1.31393,1.32216,1.2989,1.31393,4577011.8461756,0
+HD.US,D,19900202,000000,1.2989,1.37477,1.2989,1.35259,9508561.4146411,0
+HD.US,D,19900205,000000,1.35259,1.38998,1.35259,1.37477,5200786.0389507,0
+HD.US,D,19900206,000000,1.37477,1.38281,1.35259,1.37477,6139112.0369112,0
+HD.US,D,19900207,000000,1.37477,1.42051,1.3675,1.41275,8157050.6636285,0
+HD.US,D,19900208,000000,1.42051,1.42051,1.37477,1.38281,5912531.2873737,0
+HD.US,D,19900209,000000,1.37477,1.41275,1.3675,1.39782,6429678.4058885,0
+HD.US,D,19900212,000000,1.39782,1.39782,1.3675,1.37477,2705689.2678505,0
+HD.US,D,19900213,000000,1.38281,1.38281,1.3675,1.37477,3457417.3763508,0
+HD.US,D,19900214,000000,1.37477,1.40519,1.37477,1.37477,4449059.9684686,0
+HD.US,D,19900215,000000,1.37477,1.38998,1.3675,1.37477,4305110.6668925,0
+HD.US,D,19900216,000000,1.37477,1.39782,1.35259,1.35259,3609361.8233294,0
+HD.US,D,19900220,000000,1.34444,1.34444,1.30665,1.32914,5675282.5315631,0
+HD.US,D,19900221,000000,1.32914,1.37477,1.31393,1.37477,4702300.0340939,0
+HD.US,D,19900222,000000,1.40519,1.42051,1.38998,1.40519,8165047.8470493,0
+HD.US,D,19900223,000000,1.37477,1.38281,1.34444,1.3675,3638683.8101969,0
+HD.US,D,19900226,000000,1.37477,1.42051,1.3675,1.41275,4814262.6400045,0
+HD.US,D,19900227,000000,1.41275,1.46603,1.40519,1.45838,12912664.234852,0
+HD.US,D,19900228,000000,1.45838,1.50401,1.45838,1.48135,11838388.156755,0
+HD.US,D,19900301,000000,1.48135,1.48135,1.4736,1.48135,8650207.2508896,0
+HD.US,D,19900302,000000,1.48135,1.489,1.4736,1.48135,4193149.0799909,0
+HD.US,D,19900305,000000,1.4736,1.51176,1.4736,1.49646,4832919.6776261,0
+HD.US,D,19900306,000000,1.49646,1.5572,1.49646,1.54984,13611079.825232,0
+HD.US,D,19900307,000000,1.54984,1.63326,1.54199,1.63326,18308051.460739,0
+HD.US,D,19900308,000000,1.61794,1.64867,1.58763,1.63326,13938964.345488,0
+HD.US,D,19900309,000000,1.61039,1.6256,1.59498,1.61794,7903812.6360215,0
+HD.US,D,19900312,000000,1.61039,1.6256,1.59498,1.6256,3489406.1100343,0
+HD.US,D,19900313,000000,1.61794,1.6256,1.58763,1.60293,5587317.5899696,0
+HD.US,D,19900314,000000,1.60293,1.61794,1.59498,1.61039,6261738.5730588,0
+HD.US,D,19900315,000000,1.61039,1.64091,1.61039,1.64091,11633131.191655,0
+HD.US,D,19900316,000000,1.65592,1.67113,1.64091,1.66368,15653008.983202,0
+HD.US,D,19900319,000000,1.66368,1.74729,1.65592,1.73963,15677000.533466,0
+HD.US,D,19900320,000000,1.70941,1.73963,1.6939,1.70941,13914970.757208,0
+HD.US,D,19900321,000000,1.73207,1.73963,1.68635,1.68635,10878736.336339,0
+HD.US,D,19900322,000000,1.68635,1.68635,1.6256,1.65592,7250715.4373698,0
+HD.US,D,19900323,000000,1.67878,1.70941,1.67878,1.70175,8562238.2332598,0
+HD.US,D,19900326,000000,1.72452,1.7624,1.72452,1.73963,8308997.1486255,0
+HD.US,D,19900327,000000,1.73963,1.75474,1.72452,1.74729,6155109.4607802,0
+HD.US,D,19900328,000000,1.73963,1.73963,1.70175,1.72452,5789907.8082534,0
+HD.US,D,19900329,000000,1.72452,1.72452,1.70175,1.70941,5054173.0475859,0
+HD.US,D,19900330,000000,1.70941,1.70941,1.68635,1.70175,1775356.3772744,0
+HD.US,D,19900402,000000,1.68635,1.70175,1.67878,1.70175,6448335.44351,0
+HD.US,D,19900403,000000,1.70941,1.74729,1.70941,1.74729,7080108.8577241,0
+HD.US,D,19900404,000000,1.74729,1.75474,1.72452,1.72452,4270458.2434203,0
+HD.US,D,19900405,000000,1.73963,1.75474,1.73963,1.74729,7807848.472989,0
+HD.US,D,19900406,000000,1.77005,1.77761,1.74729,1.75474,7362674.9862532,0
+HD.US,D,19900409,000000,1.73963,1.77005,1.73207,1.7624,8199699.2515126,0
+HD.US,D,19900410,000000,1.74729,1.7624,1.74729,1.7624,4281122.1736572,0
+HD.US,D,19900411,000000,1.7624,1.77005,1.73963,1.74729,4912890.4928258,0
+HD.US,D,19900412,000000,1.74729,1.75474,1.73963,1.74729,3364118.9411251,0
+HD.US,D,19900416,000000,1.7624,1.80038,1.73963,1.74729,6360364.3878619,0
+HD.US,D,19900417,000000,1.73963,1.73963,1.70941,1.72452,5981839.1913457,0
+HD.US,D,19900418,000000,1.73963,1.73963,1.68635,1.70175,4651654.2627888,0
+HD.US,D,19900419,000000,1.68635,1.73963,1.67878,1.73207,8639541.2826344,0
+HD.US,D,19900420,000000,1.74729,1.74729,1.6939,1.70941,8311662.8764324,0
+HD.US,D,19900423,000000,1.6939,1.70175,1.65592,1.67878,9364614.1510833,0
+HD.US,D,19900424,000000,1.68635,1.6939,1.67878,1.68635,3881261.9836034,0
+HD.US,D,19900425,000000,1.6939,1.70941,1.6939,1.70175,3284151.1829526,0
+HD.US,D,19900426,000000,1.70941,1.72452,1.6939,1.70941,3217505.9497603,0
+HD.US,D,19900427,000000,1.70941,1.70941,1.6939,1.6939,7391995.9541116,0
+HD.US,D,19900430,000000,1.68635,1.73963,1.68635,1.73963,7834498.617995,0
+HD.US,D,19900501,000000,1.77761,1.78516,1.74729,1.78516,4950208.6441052,0
+HD.US,D,19900502,000000,1.79272,1.81569,1.79272,1.81569,9226001.4001666,0
+HD.US,D,19900503,000000,1.82314,1.83099,1.80773,1.83099,6984139.5996461,0
+HD.US,D,19900504,000000,1.8461,1.87613,1.8461,1.86877,10689466.605016,0
+HD.US,D,19900507,000000,1.86877,1.91402,1.86112,1.91402,18555964.146786,0
+HD.US,D,19900508,000000,1.91402,1.92962,1.89134,1.90666,6805539.9126159,0
+HD.US,D,19900509,000000,1.86877,1.89134,1.85347,1.85347,8031760.437692,0
+HD.US,D,19900510,000000,1.8461,1.86877,1.82314,1.85347,14173545.335474,0
+HD.US,D,19900511,000000,1.88398,1.89134,1.86877,1.89134,10028376.298981,0
+HD.US,D,19900514,000000,1.89134,1.97496,1.89134,1.94472,24164599.40714,0
+HD.US,D,19900515,000000,1.94472,1.96731,1.93707,1.96004,11990335.660761,0
+HD.US,D,19900516,000000,1.96731,2.00548,1.96731,1.97496,9359284.7334875,0
+HD.US,D,19900517,000000,1.99782,2.05876,1.99782,2.05876,10452219.887224,0
+HD.US,D,19900518,000000,2.05101,2.14208,2.05101,2.1041,14280171.390726,0
+HD.US,D,19900521,000000,2.11952,2.19527,2.09645,2.18771,16660645.942162,0
+HD.US,D,19900522,000000,2.25601,2.25601,2.15739,2.18046,12104958.899434,0
+HD.US,D,19900523,000000,2.18046,2.21833,2.15739,2.18046,6840195.3931155,0
+HD.US,D,19900524,000000,2.20292,2.20292,2.17251,2.18771,4651654.2627888,0
+HD.US,D,19900525,000000,2.18046,2.18046,2.14964,2.15739,3041569.9525188,0
+HD.US,D,19900529,000000,2.14208,2.22579,2.14208,2.21833,13832335.23321,0
+HD.US,D,19900530,000000,2.23315,2.25601,2.21833,2.22579,10889398.228558,0
+HD.US,D,19900531,000000,2.26376,2.29419,2.25601,2.25601,14714680.947225,0
+HD.US,D,19900601,000000,2.27908,2.30155,2.25601,2.27908,11814394.568475,0
+HD.US,D,19900604,000000,2.27908,2.28654,2.26376,2.27908,10206977.00502,0
+HD.US,D,19900605,000000,2.27908,2.27908,2.22579,2.23315,5589979.2417402,0
+HD.US,D,19900606,000000,2.21833,2.21833,2.14208,2.18046,13048617.372017,0
+HD.US,D,19900607,000000,2.17251,2.18046,2.13453,2.13453,9481904.1365715,0
+HD.US,D,19900608,000000,2.14208,2.14208,2.0357,2.11157,18470656.780928,0
+HD.US,D,19900611,000000,2.08899,2.19527,2.08899,2.18771,9106045.6868714,0
+HD.US,D,19900612,000000,2.22579,2.27123,2.21833,2.27123,12558131.607608,0
+HD.US,D,19900613,000000,2.27123,2.32442,2.26376,2.28654,14141558.639809,0
+HD.US,D,19900614,000000,2.34738,2.34738,2.28654,2.31695,7866490.4087058,0
+HD.US,D,19900615,000000,2.32442,2.32442,2.26376,2.27908,7701215.284674,0
+HD.US,D,19900618,000000,2.25601,2.27908,2.22579,2.2408,8439619.8491848,0
+HD.US,D,19900619,000000,2.22579,2.24856,2.19527,2.2408,9316633.0885762,0
+HD.US,D,19900620,000000,2.27123,2.27123,2.22579,2.23315,15658340.438817,0
+HD.US,D,19900621,000000,2.23315,2.27123,2.20292,2.27123,7026791.2445575,0
+HD.US,D,19900622,000000,2.26376,2.28654,2.21833,2.22579,5909864.5405577,0
+HD.US,D,19900625,000000,2.20292,2.21038,2.1041,2.14208,11606472.894576,0
+HD.US,D,19900626,000000,2.14964,2.16514,2.12717,2.14208,8852796.4501643,0
+HD.US,D,19900627,000000,2.14964,2.18046,2.13453,2.17251,7477300.2629436,0
+HD.US,D,19900628,000000,2.18046,2.18771,2.15739,2.18046,9836442.8778705,0
+HD.US,D,19900629,000000,2.18046,2.18046,2.11952,2.14964,8066416.9372008,0
+HD.US,D,19900702,000000,2.14964,2.15739,2.14208,2.15739,3028237.2374476,0
+HD.US,D,19900703,000000,2.15739,2.15739,2.11157,2.11952,4150500.4921069,0
+HD.US,D,19900705,000000,2.1041,2.14964,2.08899,2.14208,7994445.34344,0
+HD.US,D,19900706,000000,2.14208,2.20292,2.14208,2.19527,9310415.0950448,0
+HD.US,D,19900709,000000,2.19527,2.23315,2.19527,2.23315,11231496.906757,0
+HD.US,D,19900710,000000,2.23315,2.24856,2.21038,2.23315,7455083.826534,0
+HD.US,D,19900711,000000,2.21833,2.31695,2.21038,2.26376,10963147.993199,0
+HD.US,D,19900712,000000,2.27908,2.36239,2.27123,2.35483,15382888.012819,0
+HD.US,D,19900713,000000,2.38545,2.40067,2.37014,2.37014,8084190.4939322,0
+HD.US,D,19900716,000000,2.3776,2.43816,2.37014,2.43816,7272035.1457709,0
+HD.US,D,19900717,000000,2.43108,2.43108,2.29419,2.32442,7336015.6701655,0
+HD.US,D,19900718,000000,2.29419,2.31695,2.20292,2.21038,14186876.012527,0
+HD.US,D,19900719,000000,2.14964,2.2408,2.14964,2.2408,12813144.749068,0
+HD.US,D,19900720,000000,2.23315,2.25601,2.20292,2.22579,7762530.0812615,0
+HD.US,D,19900723,000000,2.18046,2.18046,1.8991,2.12717,30566733.99704,0
+HD.US,D,19900724,000000,2.11952,2.12717,2.04356,2.11157,10161661.670321,0
+HD.US,D,19900725,000000,2.11157,2.14964,2.1041,2.11157,4140724.1187964,0
+HD.US,D,19900726,000000,2.11952,2.17251,2.01314,2.14964,6406574.4125524,0
+HD.US,D,19900727,000000,2.14964,2.14964,2.05101,2.05101,6445672.7727302,0
+HD.US,D,19900730,000000,2.05101,2.05101,1.96004,1.99782,16438508.072303,0
+HD.US,D,19900731,000000,1.99036,2.01314,1.91402,1.91402,12910889.120999,0
+HD.US,D,19900801,000000,1.90666,2.05101,1.89134,2.04356,24060636.022668,0
+HD.US,D,19900802,000000,1.93707,2.0205,1.93707,1.99782,14625825.391677,0
+HD.US,D,19900803,000000,1.98242,1.98242,1.89134,1.9521,18816311.800888,0
+HD.US,D,19900806,000000,1.85347,1.88398,1.78516,1.8461,16175487.557331,0
+HD.US,D,19900807,000000,1.8991,1.91402,1.81569,1.86112,22845077.38981,0
+HD.US,D,19900808,000000,1.86877,1.94472,1.86877,1.94472,12688749.213123,0
+HD.US,D,19900809,000000,1.9521,1.99036,1.91402,1.98242,8549798.1701606,0
+HD.US,D,19900810,000000,2.00548,2.01314,1.8991,1.92962,7965120.2995453,0
+HD.US,D,19900813,000000,1.92962,2.00548,1.91402,1.99782,11217282.748814,0
+HD.US,D,19900814,000000,2.02825,2.05876,2.01314,2.01314,8357868.8250865,0
+HD.US,D,19900815,000000,2.05101,2.09645,2.0357,2.07368,16687303.220232,0
+HD.US,D,19900816,000000,2.05876,2.05876,1.94472,1.94472,6015603.0388825,0
+HD.US,D,19900817,000000,1.86877,1.92962,1.85347,1.89134,18011268.11724,0
+HD.US,D,19900820,000000,1.88398,1.8991,1.78516,1.78516,18992248.817138,0
+HD.US,D,19900821,000000,1.70175,1.77761,1.66368,1.73207,30508086.966279,0
+HD.US,D,19900822,000000,1.74729,1.78516,1.6939,1.70175,12715402.415155,0
+HD.US,D,19900823,000000,1.66368,1.67113,1.59498,1.59498,25052281.671813,0
+HD.US,D,19900824,000000,1.67878,1.7624,1.65592,1.74729,21041286.582594,0
+HD.US,D,19900827,000000,1.85347,1.89134,1.80773,1.89134,17104932.89098,0
+HD.US,D,19900828,000000,1.88398,1.94472,1.86112,1.93707,12100519.076783,0
+HD.US,D,19900829,000000,1.94472,1.99036,1.92196,1.96731,15473518.682219,0
+HD.US,D,19900830,000000,1.96731,1.96731,1.87613,1.89134,5800573.7765086,0
+HD.US,D,19900831,000000,1.89134,1.89134,1.85347,1.89134,5313636.2017879,0
+HD.US,D,19900904,000000,1.86877,1.9521,1.86112,1.9521,5964066.6536236,0
+HD.US,D,19900905,000000,1.94472,1.96731,1.93707,1.94472,9310415.0950448,0
+HD.US,D,19900906,000000,1.93707,1.93707,1.85347,1.88398,8290337.0539767,0
+HD.US,D,19900907,000000,1.86877,1.91402,1.86877,1.88398,11275924.684531,0
+HD.US,D,19900910,000000,1.92962,1.94472,1.87613,1.89134,9575206.6478335,0
+HD.US,D,19900911,000000,1.89134,1.89134,1.81569,1.82314,16125724.247907,0
+HD.US,D,19900912,000000,1.81569,1.8461,1.77005,1.8461,12599889.581538,0
+HD.US,D,19900913,000000,1.83815,1.86877,1.79272,1.82314,6362145.6157696,0
+HD.US,D,19900914,000000,1.80773,1.82314,1.78516,1.81569,8404069.678695,0
+HD.US,D,19900917,000000,1.81569,1.86112,1.80038,1.85347,4849801.6013944,0
+HD.US,D,19900918,000000,1.8461,1.87613,1.81569,1.87613,6746009.4009634,0
+HD.US,D,19900919,000000,1.8991,1.8991,1.87613,1.89134,7353787.1888785,0
+HD.US,D,19900920,000000,1.85347,1.85347,1.78516,1.80038,7408876.8588709,0
+HD.US,D,19900921,000000,1.81569,1.82314,1.74729,1.77005,9296192.7850288,0
+HD.US,D,19900924,000000,1.7624,1.7624,1.70941,1.72452,8970979.0876245,0
+HD.US,D,19900925,000000,1.73963,1.74729,1.70175,1.73963,9281980.6651038,0
+HD.US,D,19900926,000000,1.73207,1.74729,1.67878,1.70941,7423093.0548322,0
+HD.US,D,19900927,000000,1.73207,1.74729,1.64867,1.67113,14389470.306848,0
+HD.US,D,19900928,000000,1.64091,1.75474,1.61794,1.6939,15855602.258514,0
+HD.US,D,19901001,000000,1.71686,1.83099,1.71686,1.80038,17442587.670493,0
+HD.US,D,19901002,000000,1.88398,1.90666,1.81569,1.83099,17597197.845278,0
+HD.US,D,19901003,000000,1.82314,1.83815,1.73963,1.74729,7442642.7444257,0
+HD.US,D,19901004,000000,1.73963,1.7624,1.6939,1.73207,9571649.2870635,0
+HD.US,D,19901005,000000,1.67878,1.73963,1.64867,1.70175,11734429.867329,0
+HD.US,D,19901008,000000,1.72452,1.73207,1.67113,1.67878,9280201.4752142,0
+HD.US,D,19901009,000000,1.67878,1.67878,1.49646,1.53464,38807306.722584,0
+HD.US,D,19901010,000000,1.52688,1.57987,1.51176,1.54199,19404543.975246,0
+HD.US,D,19901011,000000,1.53464,1.56495,1.51176,1.56495,14393025.629599,0
+HD.US,D,19901012,000000,1.57987,1.61794,1.53464,1.60293,12391962.812594,0
+HD.US,D,19901015,000000,1.60293,1.6256,1.51913,1.52688,13074385.055142,0
+HD.US,D,19901016,000000,1.51913,1.54199,1.51176,1.51913,6209310.5548371,0
+HD.US,D,19901017,000000,1.51176,1.59498,1.51176,1.56495,10703695.029088,0
+HD.US,D,19901018,000000,1.54984,1.6256,1.54984,1.6256,10252293.35873,0
+HD.US,D,19901019,000000,1.68635,1.6939,1.65592,1.67878,14448112.242564,0
+HD.US,D,19901022,000000,1.67878,1.77005,1.67878,1.7624,13829668.486394,0
+HD.US,D,19901023,000000,1.74729,1.77005,1.71686,1.74729,8565789.4799751,0
+HD.US,D,19901024,000000,1.74729,1.74729,1.68635,1.71686,5871656.7943336,0
+HD.US,D,19901025,000000,1.73207,1.75474,1.67878,1.75474,8596006.1568329,0
+HD.US,D,19901026,000000,1.71686,1.72452,1.67878,1.67878,6269730.6614343,0
+HD.US,D,19901029,000000,1.67878,1.68635,1.57987,1.61794,9855991.5484549,0
+HD.US,D,19901030,000000,1.59498,1.66368,1.57987,1.66368,10161661.670321,0
+HD.US,D,19901031,000000,1.66368,1.67113,1.64091,1.64091,8338321.1735113,0
+HD.US,D,19901101,000000,1.64867,1.64867,1.59498,1.6256,7583041.8182956,0
+HD.US,D,19901102,000000,1.6256,1.70941,1.6256,1.70175,7451527.4847732,0
+HD.US,D,19901105,000000,1.71686,1.78516,1.71686,1.78516,10184763.625638,0
+HD.US,D,19901106,000000,1.80038,1.81569,1.73963,1.74729,11837497.542801,0
+HD.US,D,19901107,000000,1.71686,1.71686,1.64867,1.67878,15107429.472765,0
+HD.US,D,19901108,000000,1.67878,1.71686,1.65592,1.6939,6221751.6369452,0
+HD.US,D,19901109,000000,1.6939,1.78516,1.6939,1.78516,10687690.472154,0
+HD.US,D,19901112,000000,1.83099,1.8461,1.80038,1.83099,14606278.759111,0
+HD.US,D,19901113,000000,1.85347,1.8991,1.83815,1.87613,16367417.921414,0
+HD.US,D,19901114,000000,1.88398,1.99782,1.87613,1.96731,27346564.357492,0
+HD.US,D,19901115,000000,1.94472,1.97496,1.92962,1.92962,10246959.865098,0
+HD.US,D,19901116,000000,1.93707,1.9521,1.88398,1.9521,9434813.6880183,0
+HD.US,D,19901119,000000,1.96731,2.02825,1.9521,2.01314,11885482.681345,0
+HD.US,D,19901120,000000,2.01314,2.02825,1.99782,2.01314,12861136.001666,0
+HD.US,D,19901121,000000,2.01314,2.0205,1.88398,1.93707,13603976.312791,0
+HD.US,D,19901123,000000,1.93707,1.94472,1.88398,1.88398,3241494.4429957,0
+HD.US,D,19901126,000000,1.86877,1.92196,1.79272,1.91402,10049701.102428,0
+HD.US,D,19901127,000000,1.92196,1.94472,1.89134,1.90666,9328183.5567305,0
+HD.US,D,19901128,000000,1.93707,1.9521,1.92962,1.94472,11595809.983349,0
+HD.US,D,19901129,000000,1.94472,1.97496,1.93707,1.94472,6719348.0468574,0
+HD.US,D,19901130,000000,1.93707,2.01314,1.8991,1.99782,9555661.0342763,0
+HD.US,D,19901203,000000,2.0357,2.13453,2.02825,2.11157,22676248.981044,0
+HD.US,D,19901204,000000,2.11157,2.16514,2.1041,2.14208,15011463.271715,0
+HD.US,D,19901205,000000,2.14964,2.20292,2.11952,2.18046,9836442.8778705,0
+HD.US,D,19901206,000000,2.28654,2.28654,2.11157,2.14208,17483457.068488,0
+HD.US,D,19901207,000000,2.15739,2.16514,2.09645,2.11952,9289087.2345708,0
+HD.US,D,19901210,000000,2.11157,2.14964,2.1041,2.13453,5558881.1220104,0
+HD.US,D,19901211,000000,2.09645,2.12717,2.08899,2.09645,7019688.7511269,0
+HD.US,D,19901212,000000,2.09645,2.11157,2.08144,2.11157,11194173.660433,0
+HD.US,D,19901213,000000,2.11157,2.16514,2.09645,2.09645,6221751.6369452,0
+HD.US,D,19901214,000000,2.08144,2.11157,2.05876,2.11157,6550523.7141284,0
+HD.US,D,19901217,000000,2.11157,2.11157,2.08144,2.09645,4800045.4250341,0
+HD.US,D,19901218,000000,2.1041,2.16514,2.09645,2.14964,6333714.242856,0
+HD.US,D,19901219,000000,2.18046,2.21038,2.18046,2.19527,12153831.594904,0
+HD.US,D,19901220,000000,2.15739,2.18771,2.13453,2.17251,10943599.322614,0
+HD.US,D,19901221,000000,2.18771,2.19527,2.17251,2.18771,10081688.817102,0
+HD.US,D,19901224,000000,2.17251,2.17251,2.14208,2.14964,1560322.0198551,0
+HD.US,D,19901226,000000,2.15739,2.18046,2.14964,2.18046,1878434.2428377,0
+HD.US,D,19901227,000000,2.18046,2.18046,2.14208,2.14208,2690583.4769443,0
+HD.US,D,19901228,000000,2.12717,2.19527,2.11952,2.13453,2862966.1894522,0
+HD.US,D,19901231,000000,2.12717,2.17251,2.11952,2.15739,3323242.4100669,0
+HD.US,D,19910102,000000,2.14964,2.17251,2.11952,2.12717,5942740.8311678,0
+HD.US,D,19910103,000000,2.12717,2.14208,2.08899,2.08899,10810313.951275,0
+HD.US,D,19910104,000000,2.08899,2.1041,2.05876,2.09645,9401044.7454361,0
+HD.US,D,19910107,000000,2.07368,2.07368,2.01314,2.0205,10586396.891527,0
+HD.US,D,19910108,000000,1.98242,1.99782,1.93707,1.96731,14917273.203526,0
+HD.US,D,19910109,000000,2.01314,2.06613,1.96004,1.97496,15173183.072994,0
+HD.US,D,19910110,000000,2.01314,2.05101,1.99036,2.0357,5551769.457498,0
+HD.US,D,19910111,000000,2.02825,2.05101,2.02825,2.05101,5608637.2983707,0
+HD.US,D,19910114,000000,1.98242,2.06613,1.96731,2.06613,7517282.1040116,0
+HD.US,D,19910115,000000,2.05101,2.11157,2.0357,2.11157,6447448.9055925,0
+HD.US,D,19910116,000000,2.11157,2.20292,2.09645,2.15739,8061085.4815868,0
+HD.US,D,19910117,000000,2.30155,2.3094,2.2408,2.24856,26059915.573746,0
+HD.US,D,19910118,000000,2.26376,2.28654,2.21833,2.27908,13950517.87067,0
+HD.US,D,19910121,000000,2.23315,2.29419,2.22579,2.29419,6235969.8709248,0
+HD.US,D,19910122,000000,2.28654,2.31695,2.27908,2.27908,5100384.0912854,0
+HD.US,D,19910123,000000,2.28654,2.33982,2.26376,2.32442,8540914.4488223,0
+HD.US,D,19910124,000000,2.33982,2.46151,2.33982,2.4463,21430477.747366,0
+HD.US,D,19910125,000000,2.42303,2.46151,2.40067,2.43108,24503143.781597,0
+HD.US,D,19910128,000000,2.40067,2.42303,2.3776,2.3776,4782272.8873119,0
+HD.US,D,19910129,000000,2.37014,2.37014,2.32442,2.36239,8681305.3706194,0
+HD.US,D,19910130,000000,2.37014,2.47672,2.37014,2.47672,11889036.985087,0
+HD.US,D,19910131,000000,2.46151,2.46151,2.41578,2.41578,8940765.4677941,0
+HD.US,D,19910201,000000,2.40782,2.42303,2.35483,2.39271,22532303.755505,0
+HD.US,D,19910204,000000,2.40782,2.43816,2.3776,2.41578,9248215.798558,0
+HD.US,D,19910205,000000,2.42303,2.47672,2.40067,2.47672,11057337.042378,0
+HD.US,D,19910206,000000,2.47672,2.5676,2.46151,2.55219,15116316.25113,0
+HD.US,D,19910207,000000,2.59811,2.72716,2.5676,2.61313,26155884.831823,0
+HD.US,D,19910208,000000,2.5676,2.58271,2.53708,2.5676,11803736.752292,0
+HD.US,D,19910211,000000,2.59046,2.71951,2.57544,2.68908,14984808.031663,0
+HD.US,D,19910212,000000,2.66622,2.71195,2.62814,2.65121,13955850.345293,0
+HD.US,D,19910213,000000,2.63599,2.69703,2.62069,2.68143,7783853.865699,0
+HD.US,D,19910214,000000,2.68908,2.69703,2.59811,2.62814,12176935.58824,0
+HD.US,D,19910215,000000,2.68143,2.75758,2.66622,2.73481,11130195.174056,0
+HD.US,D,19910219,000000,2.72716,2.79546,2.71195,2.78025,10739230.93345,0
+HD.US,D,19910220,000000,2.7727,2.788,2.67407,2.68143,11179959.50249,0
+HD.US,D,19910221,000000,2.62814,2.65121,2.58271,2.58271,13152579.737479,0
+HD.US,D,19910222,000000,2.59046,2.788,2.55219,2.7727,28871344.358929,0
+HD.US,D,19910225,000000,2.79546,2.83324,2.69703,2.73481,15718764.62145,0
+HD.US,D,19910226,000000,2.71951,2.73481,2.7042,2.71195,6849080.1334629,0
+HD.US,D,19910227,000000,2.71195,2.78025,2.7042,2.76514,13445805.720209,0
+HD.US,D,19910228,000000,2.788,2.79546,2.71951,2.71951,5079053.1737842,0
+HD.US,D,19910301,000000,2.7042,2.74227,2.69703,2.72716,6783325.5142244,0
+HD.US,D,19910304,000000,2.72716,2.80282,2.72716,2.7727,10259402.985224,0
+HD.US,D,19910305,000000,2.81833,2.89418,2.76514,2.89418,11179959.50249,0
+HD.US,D,19910306,000000,2.92431,2.94737,2.90193,2.90939,10334039.287782,0
+HD.US,D,19910307,000000,2.90193,2.91705,2.87897,2.90193,4364644.2355724,0
+HD.US,D,19910308,000000,2.90193,2.93226,2.83324,2.84109,6433230.6716129,0
+HD.US,D,19910311,000000,2.86386,2.87897,2.80282,2.81077,3328572.8466717,0
+HD.US,D,19910312,000000,2.80282,2.82588,2.74227,2.75002,13959397.515972,0
+HD.US,D,19910313,000000,2.75002,2.84109,2.75002,2.84109,7300473.6517483,0
+HD.US,D,19910314,000000,2.87152,2.88643,2.78025,2.81077,7225831.2351351,0
+HD.US,D,19910315,000000,2.84109,2.84109,2.75758,2.78025,9361947.4042672,0
+HD.US,D,19910318,000000,2.78025,2.80282,2.76514,2.788,6273287.0031951,0
+HD.US,D,19910319,000000,2.7727,2.7727,2.71951,2.75758,7652349.7222676,0
+HD.US,D,19910320,000000,2.72716,2.75002,2.69703,2.71951,12935771.285216,0
+HD.US,D,19910321,000000,2.75758,2.79546,2.75002,2.76514,5381167.9728978,0
+HD.US,D,19910322,000000,2.788,2.89418,2.78025,2.84845,7968674.6032879,0
+HD.US,D,19910325,000000,2.87897,2.91705,2.79546,2.90939,9680057.5892316,0
+HD.US,D,19910326,000000,2.90939,3.00037,2.89418,3.00037,8459167.5007602,0
+HD.US,D,19910327,000000,3.03069,3.05384,2.993,3.02352,7117427.0090034,0
+HD.US,D,19910328,000000,3.03069,3.04619,2.98525,3.01577,4844473.2028077,0
+HD.US,D,19910401,000000,3.01577,3.03069,2.96268,2.98525,4238467.4717185,0
+HD.US,D,19910402,000000,3.01577,3.09939,2.97014,3.09939,6296394.0535584,0
+HD.US,D,19910403,000000,3.18271,3.20557,3.12981,3.13747,10996913.878753,0
+HD.US,D,19910404,000000,3.16062,3.16062,3.12215,3.13747,5781023.067906,0
+HD.US,D,19910405,000000,3.15228,3.15228,3.01577,3.04619,7961568.0338208,0
+HD.US,D,19910408,000000,3.04619,3.09183,3.04619,3.08417,6463441.2344161,0
+HD.US,D,19910409,000000,3.09939,3.15228,3.04619,3.05384,9793794.2899863,0
+HD.US,D,19910410,000000,3.0614,3.09183,3.0614,3.0614,8068193.070063,0
+HD.US,D,19910411,000000,3.06886,3.15228,3.06886,3.13747,10170545.391658,0
+HD.US,D,19910412,000000,3.15228,3.25876,3.13747,3.24345,30417451.201833,0
+HD.US,D,19910415,000000,3.23618,3.25876,3.15228,3.23618,13502675.599099,0
+HD.US,D,19910416,000000,3.23618,3.24345,3.20557,3.24345,9372613.3725224,0
+HD.US,D,19910417,000000,3.24345,3.29664,3.23618,3.28927,10421122.786504,0
+HD.US,D,19910418,000000,3.26661,3.28927,3.22824,3.23618,5900090.2052656,0
+HD.US,D,19910419,000000,3.23618,3.23618,3.15228,3.16749,6506094.9173457,0
+HD.US,D,19910422,000000,3.16749,3.20557,3.1145,3.19821,6479436.6202669,0
+HD.US,D,19910423,000000,3.23618,3.2517,3.21342,3.24345,9749364.4741945,0
+HD.US,D,19910424,000000,3.28162,3.33481,3.25876,3.3198,10721460.433745,0
+HD.US,D,19910425,000000,3.28927,3.29664,3.24345,3.26661,9001190.6694369,0
+HD.US,D,19910426,000000,3.2517,3.28927,3.23618,3.28162,6966371.1379602,0
+HD.US,D,19910429,000000,3.28927,3.36513,3.23618,3.23618,9363725.5751477,0
+HD.US,D,19910430,000000,3.23618,3.3198,3.21342,3.21342,12280007.339748,0
+HD.US,D,19910501,000000,3.21342,3.3198,3.21342,3.31184,9644517.6088327,0
+HD.US,D,19910502,000000,3.34246,3.38024,3.3198,3.32705,7927802.1482661,0
+HD.US,D,19910503,000000,3.32705,3.34992,3.28927,3.29664,4569021.7958184,0
+HD.US,D,19910506,000000,3.29664,3.3198,3.27406,3.30469,5045289.3262475,0
+HD.US,D,19910507,000000,3.3198,3.33481,3.24345,3.2517,4377079.203626,0
+HD.US,D,19910508,000000,3.23618,3.27406,3.21342,3.26661,6792215.3496174,0
+HD.US,D,19910509,000000,3.28162,3.34992,3.27406,3.34992,5873430.8891777,0
+HD.US,D,19910510,000000,3.34992,3.36513,3.26661,3.27406,7293364.025254,0
+HD.US,D,19910513,000000,3.29664,3.30469,3.2517,3.25876,5805904.2131135,0
+HD.US,D,19910514,000000,3.25876,3.25876,3.22824,3.23618,7135201.5847438,0
+HD.US,D,19910515,000000,3.23618,3.24345,3.08417,3.15228,14508536.425198,0
+HD.US,D,19910516,000000,3.21342,3.23618,3.19036,3.23618,7273816.3736786,0
+HD.US,D,19910517,000000,3.22824,3.28162,3.21342,3.26661,7104987.9649133,0
+HD.US,D,19910520,000000,3.2517,3.28927,3.2517,3.28927,6077806.4114055,0
+HD.US,D,19910521,000000,3.3198,3.43343,3.31184,3.39556,16346093.117968,0
+HD.US,D,19910522,000000,3.37288,3.50949,3.37288,3.49427,15823616.581857,0
+HD.US,D,19910523,000000,3.49427,3.63107,3.49427,3.61605,17078271.536876,0
+HD.US,D,19910524,000000,3.6083,3.72971,3.6083,3.66131,2727903.6662418,0
+HD.US,D,19910528,000000,3.60085,3.63107,3.60085,3.61605,11915693.244148,0
+HD.US,D,19910529,000000,3.58544,3.59319,3.55511,3.57004,12548355.234298,0
+HD.US,D,19910530,000000,3.57788,3.70683,3.57788,3.64629,12656756.403402,0
+HD.US,D,19910531,000000,3.64629,3.67662,3.61605,3.67662,10042595.55197,0
+HD.US,D,19910603,000000,3.66915,3.74481,3.63902,3.68417,8421849.3494809,0
+HD.US,D,19910604,000000,3.66915,3.66915,3.60085,3.66915,6530973.0055258,0
+HD.US,D,19910605,000000,3.66915,3.72205,3.66131,3.69948,10351816.92055,0
+HD.US,D,19910606,000000,3.69948,3.76002,3.66915,3.66915,9692498.6713399,0
+HD.US,D,19910607,000000,3.63107,3.66915,3.61605,3.65413,7362674.9862532,0
+HD.US,D,19910610,000000,3.64629,3.66131,3.57788,3.59319,8013106.457098,0
+HD.US,D,19910611,000000,3.60085,3.65413,3.59319,3.64629,6035150.6904577,0
+HD.US,D,19910612,000000,3.63902,3.64629,3.62333,3.63902,7899368.7373341,0
+HD.US,D,19910613,000000,3.63902,3.69192,3.63902,3.68417,7997114.1282743,0
+HD.US,D,19910614,000000,3.69948,3.82902,3.69948,3.81351,10892068.032402,0
+HD.US,D,19910617,000000,3.7982,3.89712,3.78299,3.8667,10916944.082563,0
+HD.US,D,19910618,000000,3.85914,3.8667,3.76788,3.78299,11190621.394708,0
+HD.US,D,19910619,000000,3.75267,3.76788,3.70683,3.76002,9168242.94534,0
+HD.US,D,19910620,000000,3.75267,3.77554,3.71469,3.75267,6625163.0737143,0
+HD.US,D,19910621,000000,3.75267,3.78299,3.73746,3.75267,6769113.3942995,0
+HD.US,D,19910624,000000,3.74481,3.74481,3.63107,3.63902,5805904.2131135,0
+HD.US,D,19910625,000000,3.67662,3.68417,3.58544,3.66915,9834664.7069901,0
+HD.US,D,19910626,000000,3.65413,3.71469,3.62333,3.67662,9680651.6715372,0
+HD.US,D,19910627,000000,3.70683,3.83598,3.70683,3.82068,10398613.894483,0
+HD.US,D,19910628,000000,3.82068,3.85119,3.72971,3.78299,10532490.2911,0
+HD.US,D,19910701,000000,3.81351,3.95021,3.81351,3.9349,12133098.835745,0
+HD.US,D,19910702,000000,3.9349,3.98083,3.92715,3.95737,9151061.4328961,0
+HD.US,D,19910703,000000,3.95737,3.95737,3.89712,3.95021,7898774.6550285,0
+HD.US,D,19910705,000000,3.9349,3.9349,3.90418,3.9349,3040084.2372503,0
+HD.US,D,19910708,000000,3.91959,4.03362,3.90418,3.96582,8558684.9485263,0
+HD.US,D,19910709,000000,4.0032,4.05679,3.98828,4.0032,7478183.7438338,0
+HD.US,D,19910710,000000,4.03362,4.10174,4.01851,4.01851,8123876.8223611,0
+HD.US,D,19910711,000000,4.03362,4.0718,3.98083,4.01086,10339376.857451,0
+HD.US,D,19910712,000000,4.03362,4.0718,4.01086,4.05679,7242418.6652734,0
+HD.US,D,19910715,000000,4.05679,4.13981,4.05679,4.11713,8444949.2667807,0
+HD.US,D,19910716,000000,4.12479,4.15521,4.04147,4.04147,10162843.720877,0
+HD.US,D,19910717,000000,4.04147,4.06404,3.98083,3.98828,8204440.7008574,0
+HD.US,D,19910718,000000,3.96582,4.04147,3.95737,4.0032,10491025.791791,0
+HD.US,D,19910719,000000,3.98083,4.01086,3.89712,3.9349,9607197.4195353,0
+HD.US,D,19910722,000000,3.95737,3.95737,3.70683,3.8667,13941037.009998,0
+HD.US,D,19910723,000000,3.84393,3.8667,3.72971,3.76788,12483784.703634,0
+HD.US,D,19910724,000000,3.76788,3.7982,3.72971,3.79075,8231692.0612326,0
+HD.US,D,19910725,000000,3.79075,3.84393,3.79075,3.82068,6671365.9653411,0
+HD.US,D,19910726,000000,3.83598,3.92715,3.82068,3.92715,6184431.4476478,0
+HD.US,D,19910729,000000,3.9349,3.98828,3.92715,3.95737,5897719.9900977,0
+HD.US,D,19910730,000000,3.96582,4.05679,3.96582,4.05679,7968674.6032879,0
+HD.US,D,19910731,000000,4.05679,4.10174,4.01851,4.06404,8761277.2048283,0
+HD.US,D,19910801,000000,4.05679,4.05679,4.0032,4.01851,4721257.6793999,0
+HD.US,D,19910802,000000,4.05679,4.06404,3.98828,4.03362,5946301.2489651,0
+HD.US,D,19910805,000000,4.04147,4.05679,3.98828,4.01851,3986707.0073071,0
+HD.US,D,19910806,000000,4.01851,4.17827,4.01851,4.17827,8940176.480534,0
+HD.US,D,19910807,000000,4.17042,4.17827,4.11713,4.13981,6349114.5273922,0
+HD.US,D,19910808,000000,4.13981,4.20056,4.08672,4.17827,11285995.551472,0
+HD.US,D,19910809,000000,4.17042,4.22371,4.14775,4.17827,7882189.2629085,0
+HD.US,D,19910812,000000,4.17827,4.26915,4.15521,4.2617,5817157.1306105,0
+HD.US,D,19910813,000000,4.29162,4.37533,4.29162,4.3449,9975653.7871291,0
+HD.US,D,19910814,000000,4.45893,4.45893,4.39074,4.42862,8158238.8282397,0
+HD.US,D,19910815,000000,4.37533,4.42155,4.23863,4.29162,13901937.630812,0
+HD.US,D,19910816,000000,4.31479,4.32224,4.15521,4.20056,12909112.988137,0
+HD.US,D,19910819,000000,3.79075,4.12479,3.78299,4.10174,2383729.2665043,0
+HD.US,D,19910820,000000,4.18563,4.23127,4.06404,4.15521,17378020.196857,0
+HD.US,D,19910821,000000,4.2617,4.45148,4.25394,4.37533,15847311.600472,0
+HD.US,D,19910822,000000,4.39074,4.42862,4.3449,4.39809,7589552.2674388,0
+HD.US,D,19910823,000000,4.3449,4.42155,4.3449,4.36817,8895158.6964913,0
+HD.US,D,19910826,000000,4.36817,4.36817,4.2617,4.31479,6891733.8163926,0
+HD.US,D,19910827,000000,4.29162,4.42862,4.2617,4.42155,5477132.1359303,0
+HD.US,D,19910828,000000,4.42155,4.52764,4.40614,4.51252,7476998.6362499,0
+HD.US,D,19910829,000000,4.52764,4.53499,4.45893,4.48171,6193906.1942644,0
+HD.US,D,19910830,000000,4.48926,4.51252,4.45893,4.51252,3080368.7240212,0
+HD.US,D,19910903,000000,4.50467,4.56541,4.48171,4.48926,4987826.3840599,0
+HD.US,D,19910904,000000,4.51252,4.51252,4.33785,4.44383,8833550.4252827,0
+HD.US,D,19910905,000000,4.44383,4.48926,4.36012,4.36817,6067137.3861231,0
+HD.US,D,19910906,000000,4.39809,4.40614,4.31479,4.33785,4943992.688592,0
+HD.US,D,19910909,000000,4.31479,4.37533,4.30722,4.37533,3310207.245653,0
+HD.US,D,19910910,000000,4.40614,4.40614,4.25394,4.2617,5902460.4204334,0
+HD.US,D,19910911,000000,4.29162,4.31479,4.2617,4.26915,7732910.5437366,0
+HD.US,D,19910912,000000,4.30722,4.36012,4.29162,4.3449,8292115.2248571,0
+HD.US,D,19910913,000000,4.36817,4.37533,4.23863,4.2617,7210435.0266352,0
+HD.US,D,19910916,000000,4.23127,4.2617,4.20056,4.2617,6916610.8855637,0
+HD.US,D,19910917,000000,4.25394,4.31479,4.23127,4.25394,4080301.974181,0
+HD.US,D,19910918,000000,4.25394,4.37533,4.23863,4.36817,5107487.6037252,0
+HD.US,D,19910919,000000,4.36817,4.42155,4.33785,4.36817,8275526.7757097,0
+HD.US,D,19910920,000000,4.40614,4.45893,4.37533,4.45148,16202736.879688,0
+HD.US,D,19910923,000000,4.45893,4.56541,4.44383,4.51252,8534990.948921,0
+HD.US,D,19910924,000000,4.53499,4.61094,4.50467,4.57306,6158368.2518837,0
+HD.US,D,19910925,000000,4.59584,4.64137,4.57306,4.59584,8189041.4353302,0
+HD.US,D,19910926,000000,4.57306,4.57306,4.48171,4.53499,5172650.1786762,0
+HD.US,D,19910927,000000,4.54275,4.59584,4.48171,4.48926,4754433.5586856,0
+HD.US,D,19910930,000000,4.48171,4.57306,4.48171,4.56541,4301851.8757891,0
+HD.US,D,19911001,000000,4.61094,4.64137,4.57306,4.61094,6995988.637467,0
+HD.US,D,19911002,000000,4.61094,4.67906,4.58798,4.64137,6952154.941999,0
+HD.US,D,19911003,000000,4.64137,4.67906,4.56541,4.59584,3561377.703795,0
+HD.US,D,19911004,000000,4.61094,4.6186,4.42155,4.45893,10164031.885488,0
+HD.US,D,19911007,000000,4.42155,4.42862,4.36817,4.37533,7757788.6319168,0
+HD.US,D,19911008,000000,4.37533,4.54275,4.37533,4.54275,7377486.2835294,0
+HD.US,D,19911009,000000,4.53499,4.58798,4.40614,4.42155,9723301.2784305,0
+HD.US,D,19911010,000000,4.42155,4.45893,4.31479,4.45893,10379658.287195,0
+HD.US,D,19911011,000000,4.47415,4.47415,4.37533,4.42155,5042328.0858014,0
+HD.US,D,19911014,000000,4.42862,4.53499,4.42862,4.53499,5243732.1774923,0
+HD.US,D,19911015,000000,4.54275,4.61094,4.51252,4.52764,5645366.46239,0
+HD.US,D,19911016,000000,4.53499,4.62616,4.48171,4.62616,9732780.1010835,0
+HD.US,D,19911017,000000,4.62616,4.65678,4.56541,4.65678,7048120.1240405,0
+HD.US,D,19911018,000000,4.65678,4.67199,4.62616,4.67199,6225894.927948,0
+HD.US,D,19911021,000000,4.67199,4.70241,4.6186,4.65678,5516228.45809,0
+HD.US,D,19911022,000000,4.65678,4.7555,4.65678,4.72507,6826570.2224324,0
+HD.US,D,19911023,000000,4.78573,4.79319,4.58798,4.6186,9289680.2978673,0
+HD.US,D,19911024,000000,4.62616,4.62616,4.48926,4.53499,8709149.7942911,0
+HD.US,D,19911025,000000,4.50467,4.57306,4.50467,4.57306,5647733.6205305,0
+HD.US,D,19911028,000000,4.6186,4.64902,4.56541,4.64902,5830192.2950243,0
+HD.US,D,19911029,000000,4.67199,4.67199,4.58798,4.6186,5592051.9062506,0
+HD.US,D,19911030,000000,4.64137,4.72507,4.57306,4.72507,8461534.6589008,0
+HD.US,D,19911031,000000,4.70977,4.77807,4.70241,4.77807,4916743.366235,0
+HD.US,D,19911101,000000,4.79319,4.8085,4.67906,4.73235,8516032.2846057,0
+HD.US,D,19911104,000000,4.67906,4.7555,4.64902,4.7555,3351676.8400079,0
+HD.US,D,19911105,000000,4.7555,4.78573,4.73235,4.77807,4196408.8901035,0
+HD.US,D,19911106,000000,4.7555,4.86179,4.74785,4.83146,6299352.2369773,0
+HD.US,D,19911107,000000,4.86179,5.0137,4.81634,5.00585,8622664.4539116,0
+HD.US,D,19911108,000000,5.03636,5.06669,4.94539,4.97562,8006584.7988546,0
+HD.US,D,19911111,000000,4.99848,5.0137,4.98347,5.0137,4335027.7550747,0
+HD.US,D,19911112,000000,5.08199,5.14304,5.04411,5.13498,9029033.0550904,0
+HD.US,D,19911113,000000,5.08199,5.0969,5.03636,5.08975,8568162.7521702,0
+HD.US,D,19911114,000000,5.14304,5.15009,5.06669,5.08975,7607329.9002066,0
+HD.US,D,19911115,000000,5.03636,5.04411,4.78573,4.83863,11441194.713517,0
+HD.US,D,19911118,000000,4.86179,5.02891,4.64902,5.02891,24128765.952119,0
+HD.US,D,19911119,000000,4.97562,4.97562,4.70241,4.86924,26080056.288618,0
+HD.US,D,19911120,000000,5.00585,5.00585,4.91488,4.91488,13263355.197788,0
+HD.US,D,19911121,000000,4.8921,4.99848,4.87719,4.97562,6432045.564029,0
+HD.US,D,19911122,000000,4.95276,5.00585,4.8921,4.98347,8081228.2344769,0
+HD.US,D,19911125,000000,4.96071,4.96071,4.8921,4.91488,7514915.9648803,0
+HD.US,D,19911126,000000,4.96071,5.00585,4.83146,4.98347,10270660.997767,0
+HD.US,D,19911127,000000,4.98347,5.02891,4.96071,4.99848,5301786.144958,0
+HD.US,D,19911129,000000,4.99848,5.06669,4.98347,5.04411,3547160.4888245,0
+HD.US,D,19911202,000000,5.00585,5.19583,4.98347,5.16541,11148566.88913,0
+HD.US,D,19911203,000000,5.17326,5.23381,5.14304,5.19583,9610746.6282324,0
+HD.US,D,19911204,000000,5.19583,5.23381,5.15009,5.20348,7357338.4355937,0
+HD.US,D,19911205,000000,5.19583,5.23381,5.16541,5.19583,6469956.7786048,0
+HD.US,D,19911206,000000,5.17326,5.34804,5.15009,5.34804,9363132.511851,0
+HD.US,D,19911209,000000,5.34804,5.38603,5.27974,5.33273,7648790.3234795,0
+HD.US,D,19911210,000000,5.33273,5.43902,5.31742,5.43902,8581191.8025294,0
+HD.US,D,19911211,000000,5.42361,5.44667,5.28719,5.40113,10697169.294808,0
+HD.US,D,19911212,000000,5.34038,5.44667,5.34038,5.40113,9167647.8440253,0
+HD.US,D,19911213,000000,5.42361,5.49996,5.38603,5.46943,8071748.3928148,0
+HD.US,D,19911216,000000,5.46943,5.49996,5.43902,5.43902,4997303.1686949,0
+HD.US,D,19911217,000000,5.44667,5.44667,5.36315,5.36315,6563552.7644877,0
+HD.US,D,19911218,000000,5.37061,5.39328,5.30221,5.38603,8871463.6778768,0
+HD.US,D,19911219,000000,5.34804,5.34804,5.27974,5.28719,7776744.2392047,0
+HD.US,D,19911220,000000,5.36315,5.40113,5.31742,5.34038,13850993.28984,0
+HD.US,D,19911223,000000,5.34804,5.47708,5.33273,5.41634,12402033.679536,0
+HD.US,D,19911224,000000,5.47708,5.52998,5.43902,5.44667,5772136.2895403,0
+HD.US,D,19911226,000000,5.45432,5.50731,5.44667,5.48484,5599162.5517541,0
+HD.US,D,19911227,000000,5.52998,5.61349,5.52272,5.61349,8253016.8646792,0
+HD.US,D,19911230,000000,5.64411,5.87169,5.63635,5.80387,10060955.038934,0
+HD.US,D,19911231,000000,5.80387,5.82634,5.62144,5.64411,13475425.257735,0
+HD.US,D,19920102,000000,5.59121,5.73557,5.5607,5.73557,12572641.278191,0
+HD.US,D,19920103,000000,5.72762,5.84146,5.70476,5.83409,10698359.497437,0
+HD.US,D,19920106,000000,5.83409,5.88728,5.78856,5.82634,8677161.0606075,0
+HD.US,D,19920107,000000,5.75049,5.80387,5.72016,5.78856,9132108.8826355,0
+HD.US,D,19920108,000000,5.73557,5.84146,5.72016,5.73557,11077479.795268,0
+HD.US,D,19920109,000000,5.77345,5.78061,5.61349,5.65187,13264537.248345,0
+HD.US,D,19920110,000000,5.63635,5.6973,5.61349,5.68954,5336145.0938094,0
+HD.US,D,19920113,000000,5.68954,5.82634,5.65187,5.81113,9096564.8262002,0
+HD.US,D,19920114,000000,5.85658,5.97846,5.85658,5.94038,11060891.346121,0
+HD.US,D,19920115,000000,5.94784,6.024,5.86471,5.91771,7089588.6993863,0
+HD.US,D,19920116,000000,5.86471,5.87169,5.67423,5.72762,10368993.337948,0
+HD.US,D,19920117,000000,5.72762,5.77345,5.56825,5.58317,14840264.647782,0
+HD.US,D,19920120,000000,5.42361,5.49996,5.27974,5.43902,18984547.146357,0
+HD.US,D,19920121,000000,5.37061,5.38603,5.08975,5.17326,23502027.461872,0
+HD.US,D,19920122,000000,5.2186,5.49996,5.2186,5.49996,19566261.738508,0
+HD.US,D,19920123,000000,5.50731,5.59121,5.38603,5.39328,17716854.988908,0
+HD.US,D,19920124,000000,5.36315,5.41634,5.23381,5.39328,29167535.658141,0
+HD.US,D,19920127,000000,5.40113,5.44667,5.31742,5.33273,11322723.696481,0
+HD.US,D,19920128,000000,5.34804,5.39328,5.28719,5.28719,8995857.1758047,0
+HD.US,D,19920129,000000,5.27974,5.37061,5.18062,5.22615,21566136.3909,0
+HD.US,D,19920130,000000,5.22615,5.24863,5.15009,5.19583,12772867.395361,0
+HD.US,D,19920131,000000,5.23381,5.25677,5.14304,5.16541,12073853.64664,0
+HD.US,D,19920203,000000,5.17326,5.36315,5.11251,5.33273,10360700.641888,0
+HD.US,D,19920204,000000,5.30987,5.38603,5.27974,5.38603,9324036.1896914,0
+HD.US,D,19920205,000000,5.39328,5.45432,5.38603,5.43902,6231823.5228949,0
+HD.US,D,19920206,000000,5.44667,5.52272,5.40113,5.46943,7785038.9732829,0
+HD.US,D,19920207,000000,5.48484,5.48484,5.34038,5.39328,5902460.4204334,0
+HD.US,D,19920210,000000,5.39328,5.68954,5.39328,5.42361,5842033.1807724,0
+HD.US,D,19920211,000000,5.44667,5.45432,5.39328,5.41634,5979471.0141962,0
+HD.US,D,19920212,000000,5.37061,5.44667,5.37061,5.43902,6410722.7986006,0
+HD.US,D,19920213,000000,5.43902,5.45432,5.31742,5.34038,5605089.1086827,0
+HD.US,D,19920214,000000,5.30221,5.30221,5.22615,5.23381,9190157.7550558,0
+HD.US,D,19920218,000000,5.20348,5.22615,4.99848,5.08199,17917079.06806,0
+HD.US,D,19920219,000000,5.03636,5.11998,4.98347,5.11998,19214385.667988,0
+HD.US,D,19920220,000000,5.13498,5.27974,5.13498,5.24863,9582316.2743278,0
+HD.US,D,19920221,000000,5.24863,5.26404,5.16541,5.16541,10820382.780198,0
+HD.US,D,19920224,000000,5.23381,5.34038,5.16541,5.17326,11089325.776061,0
+HD.US,D,19920225,000000,5.19583,5.22615,5.11251,5.2186,11120130.421171,0
+HD.US,D,19920226,000000,5.24863,5.42361,5.24863,5.39328,14538152.905696,0
+HD.US,D,19920227,000000,5.44667,5.45432,5.38603,5.43902,8756536.7744926,0
+HD.US,D,19920228,000000,5.43902,5.48484,5.34038,5.36315,9383279.3407775,0
+HD.US,D,19920302,000000,5.37061,5.40113,5.34038,5.36315,6731787.0909475,0
+HD.US,D,19920303,000000,5.37061,5.42361,5.34038,5.34038,8346614.8885804,0
+HD.US,D,19920304,000000,5.33273,5.34804,5.25677,5.27974,5408414.2382275,0
+HD.US,D,19920305,000000,5.23381,5.30221,5.19583,5.23381,7216353.4314911,0
+HD.US,D,19920306,000000,5.22615,5.24863,5.06669,5.14304,8207995.0045999,0
+HD.US,D,19920309,000000,5.14304,5.14304,5.0969,5.11998,6424940.0135711,0
+HD.US,D,19920310,000000,5.14304,5.23381,5.14304,5.16541,7170148.5018462,0
+HD.US,D,19920311,000000,5.16541,5.17326,5.08975,5.13498,6782734.4889462,0
+HD.US,D,19920312,000000,5.11998,5.20348,5.11998,5.19583,7851385.6368087,0
+HD.US,D,19920313,000000,5.23381,5.26404,5.19583,5.24863,6750745.7552626,0
+HD.US,D,19920316,000000,5.27974,5.44667,5.27974,5.43902,11691184.140112,0
+HD.US,D,19920317,000000,5.47708,5.55305,5.40113,5.52998,11185289.939094,0
+HD.US,D,19920318,000000,5.55305,5.56825,5.47708,5.47708,9127365.3952725,0
+HD.US,D,19920319,000000,5.49996,5.49996,5.46943,5.48484,5460548.7818283,0
+HD.US,D,19920320,000000,5.48484,5.50731,5.47708,5.49996,7657085.0575577,0
+HD.US,D,19920323,000000,5.48484,5.53784,5.48484,5.52272,5282836.6517247,0
+HD.US,D,19920324,000000,5.52998,5.58317,5.49996,5.52272,4912001.9168903,0
+HD.US,D,19920325,000000,5.50731,5.60633,5.49996,5.49996,5779242.8590074,0
+HD.US,D,19920326,000000,5.55305,5.60633,5.53784,5.59121,5653657.1204318,0
+HD.US,D,19920327,000000,5.59121,5.59121,5.50731,5.52272,6563552.7644877,0
+HD.US,D,19920330,000000,5.49996,5.50731,5.36315,5.36315,8675973.9150055,0
+HD.US,D,19920331,000000,5.38603,5.46943,5.37061,5.42361,10547892.613654,0
+HD.US,D,19920401,000000,5.40113,5.45432,5.34804,5.39328,17138694.700499,0
+HD.US,D,19920402,000000,5.39328,5.40113,5.22615,5.23381,11538348.06017,0
+HD.US,D,19920403,000000,5.25677,5.28719,5.15009,5.25677,10586986.897796,0
+HD.US,D,19920406,000000,5.25677,5.43902,5.23381,5.42361,7641682.7350033,0
+HD.US,D,19920407,000000,5.40113,5.44667,5.27974,5.28719,10053849.488476,0
+HD.US,D,19920408,000000,5.24863,5.28719,5.13498,5.26404,16475234.179295,0
+HD.US,D,19920409,000000,5.34038,5.43902,5.26404,5.41634,13698161.285935,0
+HD.US,D,19920410,000000,5.50731,5.52272,5.39328,5.39328,9774245.6194019,0
+HD.US,D,19920413,000000,5.42361,5.49996,5.39328,5.48484,5259134.5000466,0
+HD.US,D,19920414,000000,5.52998,5.65187,5.52272,5.62144,11167520.458399,0
+HD.US,D,19920415,000000,5.66708,5.75049,5.65187,5.72762,10031336.520418,0
+HD.US,D,19920416,000000,5.67423,5.68954,5.53784,5.5607,9942483.0028889,0
+HD.US,D,19920420,000000,5.46943,5.50731,5.30987,5.39328,9819261.3654266,0
+HD.US,D,19920421,000000,5.38603,5.42361,5.27974,5.31742,7473448.4085436,0
+HD.US,D,19920422,000000,5.34804,5.38603,5.28719,5.28719,9518336.7689425,0
+HD.US,D,19920423,000000,5.30221,5.31742,5.20348,5.30221,12147312.993688,0
+HD.US,D,19920424,000000,5.28719,5.30987,5.15009,5.16541,12218401.106558,0
+HD.US,D,19920427,000000,5.17326,5.25677,5.15009,5.17326,7556377.4071623,0
+HD.US,D,19920428,000000,5.18062,5.2186,5.05923,5.11251,16154164.791902,0
+HD.US,D,19920429,000000,5.15009,5.20348,5.13498,5.18062,8180747.7202611,0
+HD.US,D,19920430,000000,5.19583,5.27974,5.19583,5.22615,10641485.542509,0
+HD.US,D,19920501,000000,5.22615,5.23381,5.08199,5.16541,9345357.9361107,0
+HD.US,D,19920504,000000,5.17326,5.27974,5.17326,5.25677,7195034.7420991,0
+HD.US,D,19920505,000000,5.24863,5.39328,5.22615,5.36315,9864282.2064968,0
+HD.US,D,19920506,000000,5.39328,5.42361,5.31742,5.33273,11470817.30807,0
+HD.US,D,19920507,000000,5.34038,5.38603,5.33273,5.34038,6478252.5316921,0
+HD.US,D,19920508,000000,5.36315,5.39328,5.27974,5.38603,6653596.4846462,0
+HD.US,D,19920511,000000,5.45432,5.50731,5.43902,5.50731,10550262.828822,0
+HD.US,D,19920512,000000,5.55305,5.58317,5.46943,5.5607,13155544.034953,0
+HD.US,D,19920513,000000,5.59121,5.60633,5.50731,5.52272,7708027.360511,0
+HD.US,D,19920514,000000,5.52272,5.52272,5.38603,5.39328,10075171.234895,0
+HD.US,D,19920515,000000,5.37061,5.38603,5.33273,5.34038,7274403.3229205,0
+HD.US,D,19920518,000000,5.39328,5.44667,5.36315,5.44667,7077738.6425563,0
+HD.US,D,19920519,000000,5.49996,5.53784,5.39328,5.52272,11011133.131743,0
+HD.US,D,19920520,000000,5.5607,5.59121,5.53784,5.56825,8773124.2046309,0
+HD.US,D,19920521,000000,5.55305,5.56825,5.44667,5.55305,8809853.3686501,0
+HD.US,D,19920522,000000,5.53784,5.63635,5.53784,5.61349,8457979.336149,0
+HD.US,D,19920526,000000,5.55305,5.56825,5.52272,5.5607,7545713.4769253,0
+HD.US,D,19920527,000000,5.56825,5.68954,5.5607,5.66708,9008889.2831913,0
+HD.US,D,19920528,000000,5.67423,5.80387,5.65187,5.78856,13503858.668666,0
+HD.US,D,19920529,000000,5.80387,5.94784,5.80387,5.91771,16350832.529294,0
+HD.US,D,19920601,000000,5.91771,5.94038,5.82634,5.92527,10778917.261878,0
+HD.US,D,19920602,000000,5.94038,5.97846,5.80387,5.82634,10232744.688145,0
+HD.US,D,19920603,000000,5.82634,5.94784,5.82634,5.89475,8790897.7613622,0
+HD.US,D,19920604,000000,5.91771,5.92527,5.85658,5.86471,7961568.0338208,0
+HD.US,D,19920605,000000,5.85658,5.87169,5.72016,5.80387,11172262.926753,0
+HD.US,D,19920608,000000,5.80387,5.84146,5.78061,5.78856,4647799.3513615,0
+HD.US,D,19920609,000000,5.81113,5.81113,5.68954,5.72762,7830059.8143531,0
+HD.US,D,19920610,000000,5.73557,5.75049,5.67423,5.68954,8527883.3604448,0
+HD.US,D,19920611,000000,5.6973,5.78856,5.64411,5.77345,7305216.1201021,0
+HD.US,D,19920612,000000,5.85658,5.85658,5.72016,5.72762,5586124.330313,0
+HD.US,D,19920615,000000,5.72016,5.81113,5.6973,5.80387,5426187.7949588,0
+HD.US,D,19920616,000000,5.84146,5.88728,5.81113,5.81113,7607329.9002066,0
+HD.US,D,19920617,000000,5.81113,5.82634,5.61349,5.62144,10275396.333057,0
+HD.US,D,19920618,000000,5.60633,5.62144,5.50731,5.55305,17516627.852728,0
+HD.US,D,19920619,000000,5.56825,5.60633,5.45432,5.46943,14431524.812425,0
+HD.US,D,19920622,000000,5.44667,5.5607,5.40113,5.5607,8568162.7521702,0
+HD.US,D,19920623,000000,5.5607,5.6973,5.5607,5.67423,9680651.6715372,0
+HD.US,D,19920624,000000,5.65187,5.67423,5.44667,5.45432,7905883.2625138,0
+HD.US,D,19920625,000000,5.48484,5.50731,5.33273,5.34038,16910034.153388,0
+HD.US,D,19920626,000000,5.36315,5.41634,5.31742,5.37061,8741140.5659929,0
+HD.US,D,19920629,000000,5.36315,5.62144,5.30221,5.60633,11467261.985318,0
+HD.US,D,19920630,000000,5.59121,5.64411,5.52998,5.63635,6229454.3267362,0
+HD.US,D,19920701,000000,5.62144,5.77345,5.61349,5.75804,7969861.74889,0
+HD.US,D,19920702,000000,5.78061,5.88728,5.67423,5.79592,10781290.534074,0
+HD.US,D,19920706,000000,5.81113,5.85658,5.70476,5.81113,7036670.537787,0
+HD.US,D,19920707,000000,5.84146,5.88728,5.63635,5.65187,6823413.332239,0
+HD.US,D,19920708,000000,5.67423,5.78061,5.67423,5.7656,5659981.0909097,0
+HD.US,D,19920709,000000,5.82634,5.92527,5.79592,5.88728,7100646.9861451,0
+HD.US,D,19920710,000000,5.95569,5.97091,5.87169,5.92527,5516228.45809,0
+HD.US,D,19920713,000000,5.92527,5.97091,5.85658,5.88728,5404076.3164865,0
+HD.US,D,19920714,000000,5.88728,5.95569,5.85658,5.94038,4030543.7598026,0
+HD.US,D,19920715,000000,5.97091,5.98612,5.94038,5.95569,6386627.3094096,0
+HD.US,D,19920716,000000,5.94038,5.95569,5.90997,5.94038,5059708.3050199,0
+HD.US,D,19920717,000000,5.92527,5.95569,5.85658,5.95569,4182984.4642133,0
+HD.US,D,19920720,000000,5.88728,5.90997,5.82634,5.90997,5914308.4392451,0
+HD.US,D,19920721,000000,5.90997,5.98612,5.87169,5.97091,4359907.8812732,0
+HD.US,D,19920722,000000,5.90997,5.94038,5.85658,5.88728,4935697.9545136,0
+HD.US,D,19920723,000000,5.92527,5.98612,5.92527,5.97091,4327524.7910677,0
+HD.US,D,19920724,000000,5.92527,6.04666,5.90997,6.00142,6961632.7456429,0
+HD.US,D,19920727,000000,6.03155,6.14538,6.03155,6.14538,4369382.6278898,0
+HD.US,D,19920728,000000,6.1761,6.26707,6.16069,6.26707,8973346.2457651,0
+HD.US,D,19920729,000000,6.28247,6.36599,6.20642,6.20642,12316736.503768,0
+HD.US,D,19920730,000000,6.22123,6.32771,6.1761,6.28247,6609365.3756289,0
+HD.US,D,19920731,000000,6.3127,6.32771,6.25186,6.3127,4746139.8436165,0
+HD.US,D,19920803,000000,6.3127,6.5024,6.29759,6.48718,7753836.9146249,0
+HD.US,D,19920804,000000,6.51751,6.51751,6.3964,6.42663,6761016.3479869,0
+HD.US,D,19920805,000000,6.44194,6.45725,6.3812,6.3964,5025743.7126903,0
+HD.US,D,19920806,000000,6.3964,6.5024,6.3812,6.41152,5438821.469787,0
+HD.US,D,19920807,000000,6.44194,6.53282,6.3964,6.41152,7365236.7751319,0
+HD.US,D,19920810,000000,6.3812,6.54794,6.3812,6.54794,6782337.075397,0
+HD.US,D,19920811,000000,6.53282,6.56324,6.45725,6.53282,7493980.42291,0
+HD.US,D,19920812,000000,6.53282,6.56324,6.41152,6.47236,4971238.9539217,0
+HD.US,D,19920813,000000,6.5024,6.56324,6.47236,6.51751,6039889.0827751,0
+HD.US,D,19920814,000000,6.53282,6.54794,6.41152,6.44194,9706317.453752,0
+HD.US,D,19920817,000000,6.45725,6.53282,6.44194,6.51751,8752988.5848047,0
+HD.US,D,19920818,000000,6.51751,6.60121,6.5024,6.56324,9914838.3050008,0
+HD.US,D,19920819,000000,6.61633,6.63164,6.56324,6.56324,7003492.6204832,0
+HD.US,D,19920820,000000,6.56324,6.57835,6.45725,6.54794,6310016.1672142,0
+HD.US,D,19920821,000000,6.60121,6.61633,6.41152,6.53282,9695261.2050114,0
+HD.US,D,19920824,000000,6.5024,6.53282,6.44194,6.47236,6641749.4848435,0
+HD.US,D,19920825,000000,6.48718,6.5024,6.32771,6.32771,11834142.964842,0
+HD.US,D,19920826,000000,6.34313,6.44194,6.26707,6.3964,11981845.276935,0
+HD.US,D,19920827,000000,6.53282,6.60121,6.48718,6.56324,11121705.80924,0
+HD.US,D,19920828,000000,6.57835,6.66197,6.54794,6.64675,9167647.8440253,0
+HD.US,D,19920831,000000,6.70759,6.72281,6.66197,6.70759,7645630.3762587,0
+HD.US,D,19920901,000000,6.70759,6.85185,6.69248,6.83684,8940176.480534,0
+HD.US,D,19920902,000000,6.83684,6.85185,6.75332,6.78345,7835979.238218,0
+HD.US,D,19920903,000000,6.81407,6.81407,6.69248,6.69248,6889757.9577466,0
+HD.US,D,19920904,000000,6.66197,6.66197,6.61633,6.64675,6288690.3447585,0
+HD.US,D,19920908,000000,6.66197,6.67717,6.60121,6.64675,2982428.7023428,0
+HD.US,D,19920909,000000,6.64675,6.72281,6.61633,6.70759,4785627.4652708,0
+HD.US,D,19920910,000000,6.76844,6.81407,6.73792,6.79866,6966371.1379602,0
+HD.US,D,19920911,000000,6.81407,6.81407,6.76844,6.79866,3847300.4483012,0
+HD.US,D,19920914,000000,6.85185,6.88237,6.76844,6.85185,9304292.8883688,0
+HD.US,D,19920915,000000,6.83684,6.89748,6.79866,6.83684,5575468.5521488,0
+HD.US,D,19920916,000000,6.79866,6.86716,6.73792,6.83684,6084920.1139363,0
+HD.US,D,19920917,000000,6.86716,6.86716,6.81407,6.81407,4899362.1280073,0
+HD.US,D,19920918,000000,6.83684,6.95842,6.78345,6.94321,11104332.723085,0
+HD.US,D,19920921,000000,6.94321,7.10249,6.91289,7.07216,8816957.900099,0
+HD.US,D,19920922,000000,7.03467,7.10249,6.97363,7.00396,7012970.4241271,0
+HD.US,D,19920923,000000,7.05706,7.14803,7.00396,7.13272,7142510.9370218,0
+HD.US,D,19920924,000000,7.1177,7.16333,7.08738,7.13272,7988424.0186651,0
+HD.US,D,19920925,000000,7.13272,7.13272,6.91289,7.00396,9792411.494637,0
+HD.US,D,19920928,000000,6.95842,7.05706,6.95842,7.01917,5306921.9508247,0
+HD.US,D,19920929,000000,7.00396,7.00396,6.928,6.928,4927798.5959666,0
+HD.US,D,19920930,000000,6.94321,7.00396,6.94321,6.95842,4800632.3742759,0
+HD.US,D,19921001,000000,6.95842,7.00396,6.928,6.95842,5889821.6505596,0
+HD.US,D,19921002,000000,6.95842,6.95842,6.72281,6.73792,12690327.658219,0
+HD.US,D,19921005,000000,6.60121,6.72281,6.16069,6.72281,30836852.929407,0
+HD.US,D,19921006,000000,6.70759,6.78345,6.64675,6.72281,10344508.587282,0
+HD.US,D,19921007,000000,6.73792,6.78345,6.5024,6.54794,6496419.4259362,0
+HD.US,D,19921008,000000,6.60121,6.70759,6.57835,6.67717,8504187.3228212,0
+HD.US,D,19921009,000000,6.66197,6.67717,6.48718,6.51751,8614763.0573462,0
+HD.US,D,19921012,000000,6.57835,6.67717,6.48718,6.67717,4414404.487969,0
+HD.US,D,19921013,000000,6.70759,6.78345,6.66197,6.75332,6799713.2185791,0
+HD.US,D,19921014,000000,6.75332,6.86716,6.72281,6.81407,5266636.4450445,0
+HD.US,D,19921015,000000,6.78345,6.86716,6.76844,6.83684,5677358.2531008,0
+HD.US,D,19921016,000000,6.86716,6.97363,6.79866,6.95842,6065164.5845045,0
+HD.US,D,19921019,000000,6.88237,7.08738,6.88237,7.08738,10381631.088813,0
+HD.US,D,19921020,000000,7.14803,7.16333,7.05706,7.13272,11546642.794249,0
+HD.US,D,19921021,000000,7.17894,7.27011,7.16333,7.23938,9424349.4835649,0
+HD.US,D,19921022,000000,7.17894,7.19385,7.05706,7.10249,11889431.34161,0
+HD.US,D,19921023,000000,7.13272,7.19385,7.10249,7.1177,6664652.7333868,0
+HD.US,D,19921026,000000,7.10249,7.19385,7.10249,7.17894,4555788.9436391,0
+HD.US,D,19921027,000000,7.2544,7.2544,7.1177,7.16333,6551705.7646851,0
+HD.US,D,19921028,000000,7.16333,7.20917,7.08738,7.20917,5020212.5312928,0
+HD.US,D,19921029,000000,7.20917,7.2544,7.17894,7.23938,3795960.7317987,0
+HD.US,D,19921030,000000,7.23938,7.3231,7.22408,7.27011,8083201.0360956,0
+HD.US,D,19921102,000000,7.27011,7.35361,7.2544,7.3231,6583301.1608558,0
+HD.US,D,19921103,000000,7.29257,7.30769,7.16333,7.23938,13525181.434094,0
+HD.US,D,19921104,000000,7.22408,7.30769,7.14803,7.27011,5945900.7783886,0
+HD.US,D,19921105,000000,7.29257,7.41435,7.2544,7.41435,6719149.3400828,0
+HD.US,D,19921106,000000,7.39925,7.45989,7.29257,7.38384,7063524.4846131,0
+HD.US,D,19921109,000000,7.39925,7.49002,7.38384,7.47501,8350166.1352957,0
+HD.US,D,19921110,000000,7.49002,7.55861,7.45989,7.54321,7486872.8344339,0
+HD.US,D,19921111,000000,7.54321,7.58894,7.49002,7.58894,5636287.0913042,0
+HD.US,D,19921112,000000,7.58894,7.60386,7.49002,7.54321,10442451.665987,0
+HD.US,D,19921113,000000,7.55861,7.58894,7.528,7.57382,4470482.596789,0
+HD.US,D,19921116,000000,7.55861,7.55861,7.41435,7.47501,10576723.438135,0
+HD.US,D,19921117,000000,7.47501,7.47501,7.29257,7.35361,10059374.555819,0
+HD.US,D,19921118,000000,7.38384,7.47501,7.3383,7.47501,8629770.0043695,0
+HD.US,D,19921119,000000,7.49002,7.528,7.44488,7.528,5489372.4732458,0
+HD.US,D,19921120,000000,7.54321,7.58894,7.49002,7.528,9673938.4395829,0
+HD.US,D,19921123,000000,7.49002,7.54321,7.49002,7.49002,4794320.6319073,0
+HD.US,D,19921124,000000,7.49002,7.63428,7.47501,7.60386,8175614.9714218,0
+HD.US,D,19921125,000000,7.60386,7.63428,7.57382,7.60386,4261175.0705145,0
+HD.US,D,19921127,000000,7.60386,7.64969,7.58894,7.58894,2266043.905485,0
+HD.US,D,19921130,000000,7.63428,7.6647,7.61926,7.6647,5210558.3362247,0
+HD.US,D,19921201,000000,7.6647,7.72564,7.61926,7.71043,5778458.2219999,0
+HD.US,D,19921202,000000,7.72564,7.72564,7.63428,7.69523,5416712.0293331,0
+HD.US,D,19921203,000000,7.72564,7.91543,7.69523,7.91543,7200951.1089368,0
+HD.US,D,19921204,000000,7.91543,8.02869,7.8698,8.01357,10828681.590312,0
+HD.US,D,19921207,000000,8.04537,8.16558,7.96117,8.16558,12492079.437713,0
+HD.US,D,19921208,000000,8.16558,8.23359,8.09021,8.15086,9945641.9311006,0
+HD.US,D,19921209,000000,8.15086,8.19629,8.075,8.13555,6048581.2304026,0
+HD.US,D,19921210,000000,8.13555,8.15086,8.09021,8.15086,5819528.3647873,0
+HD.US,D,19921211,000000,8.13555,8.13555,8.09021,8.12005,3956296.7187204,0
+HD.US,D,19921214,000000,8.12005,8.16558,8.10631,8.15086,5696315.8984068,0
+HD.US,D,19921215,000000,8.13555,8.15086,8.075,8.13555,5863758.4547956,0
+HD.US,D,19921216,000000,8.13555,8.21974,8.12005,8.1803,5712107.4824377,0
+HD.US,D,19921217,000000,8.1803,8.4696,8.16558,8.45528,9452780.8564786,0
+HD.US,D,19921218,000000,8.48559,8.54673,8.4171,8.4171,15397106.246798,0
+HD.US,D,19921221,000000,8.45528,8.57617,8.43222,8.4696,9548349.6439801,0
+HD.US,D,19921222,000000,8.48559,8.51602,8.35626,8.45528,7041408.9301046,0
+HD.US,D,19921223,000000,8.45528,8.60581,8.45528,8.51602,7467126.476084,0
+HD.US,D,19921224,000000,8.53211,8.57617,8.53211,8.56038,2388470.7158489,0
+HD.US,D,19921228,000000,8.54673,8.56038,8.45528,8.4696,5784770.9833777,0
+HD.US,D,19921229,000000,8.48559,8.5904,8.48559,8.53211,7366819.296265,0
+HD.US,D,19921230,000000,8.53211,8.56038,8.45528,8.56038,5684466.8605861,0
+HD.US,D,19921231,000000,8.56038,8.6221,8.4696,8.48559,5414337.7381288,0
+HD.US,D,19930104,000000,8.51602,8.53211,8.21974,8.24988,10924250.377814,0
+HD.US,D,19930105,000000,8.24988,8.37205,8.23359,8.32584,8738768.3128068,0
+HD.US,D,19930106,000000,8.31101,8.31101,7.96117,7.98335,22369789.127126,0
+HD.US,D,19930107,000000,8.04537,8.12005,7.94645,7.99826,14502216.530757,0
+HD.US,D,19930108,000000,7.99826,8.01357,7.85419,7.94645,11882322.734124,0
+HD.US,D,19930111,000000,8.01357,8.06146,7.98335,8.01357,9726859.6582094,0
+HD.US,D,19930112,000000,8.04537,8.13555,8.01357,8.02869,8527095.6664101,0
+HD.US,D,19930113,000000,8.075,8.19629,8.06146,8.19629,5697893.3244945,0
+HD.US,D,19930114,000000,8.23359,8.32584,8.19629,8.31101,5929318.4432958,0
+HD.US,D,19930115,000000,8.34055,8.38707,8.23359,8.28058,8346219.5130493,0
+HD.US,D,19930118,000000,8.2641,8.34055,8.23359,8.31101,3335486.8234187,0
+HD.US,D,19930119,000000,8.31101,8.34055,8.19629,8.2641,6116505.320016,0
+HD.US,D,19930120,000000,8.21974,8.23359,8.075,8.13555,5215297.7475513,0
+HD.US,D,19930121,000000,8.13555,8.2641,8.12005,8.12005,7054040.5669146,0
+HD.US,D,19930122,000000,8.23359,8.2641,8.16558,8.19629,3961827.9001179,0
+HD.US,D,19930125,000000,8.16558,8.32584,8.10631,8.31101,5640231.6755324,0
+HD.US,D,19930126,000000,8.34055,8.43222,8.24988,8.24988,6288690.3447585,0
+HD.US,D,19930127,000000,8.21974,8.2641,8.01357,8.09021,10120194.113983,0
+HD.US,D,19930128,000000,8.10631,8.16558,8.04537,8.04537,7093537.3596508,0
+HD.US,D,19930129,000000,8.075,8.24988,8.06146,8.1803,4878830.1136409,0
+HD.US,D,19930201,000000,8.29443,8.37205,8.24988,8.37205,5292702.6978359,0
+HD.US,D,19930202,000000,8.37205,8.38707,8.31101,8.34055,5760289.2897377,0
+HD.US,D,19930203,000000,8.37205,8.4171,8.31101,8.37205,7335225.9381125,0
+HD.US,D,19930204,000000,8.45528,8.4696,8.34055,8.38707,6366884.008087,0
+HD.US,D,19930205,000000,8.38707,8.38707,8.13555,8.28058,6662281.4992099,0
+HD.US,D,19930208,000000,8.24988,8.24988,8.04537,8.06146,7617195.9463178,0
+HD.US,D,19930209,000000,7.94645,8.06146,7.94645,8.01357,8347005.1690659,0
+HD.US,D,19930210,000000,7.99826,8.12005,7.99826,8.06146,7304422.3120128,0
+HD.US,D,19930211,000000,8.06146,8.15086,8.06146,8.10631,4495757.0795092,0
+HD.US,D,19930212,000000,8.12005,8.15086,7.99826,8.02869,3961827.9001179,0
+HD.US,D,19930216,000000,7.90061,7.90061,7.29257,7.60386,30580160.460948,0
+HD.US,D,19930217,000000,7.79405,7.80965,7.63428,7.64969,16311735.188126,0
+HD.US,D,19930218,000000,7.79405,7.8698,7.57382,7.80965,14931098.099993,0
+HD.US,D,19930219,000000,7.82436,7.88482,7.69523,7.71043,8608444.1819138,0
+HD.US,D,19930222,000000,7.71043,7.98335,7.45989,7.50552,19734889.40248,0
+HD.US,D,19930223,000000,7.58894,7.60386,6.97363,7.47501,37879051.591564,0
+HD.US,D,19930224,000000,7.49002,7.94645,7.47501,7.94645,22296338.951161,0
+HD.US,D,19930225,000000,7.96117,8.075,7.84017,8.02869,14164164.337694,0
+HD.US,D,19930226,000000,8.06146,8.10631,7.93164,7.99826,7653528.7157969,0
+HD.US,D,19930301,000000,8.02869,8.04537,7.84017,7.88482,9394335.5895181,0
+HD.US,D,19930302,000000,7.90061,8.06146,7.8698,8.04537,10701515.368621,0
+HD.US,D,19930303,000000,8.075,8.16558,8.02869,8.075,9169228.3271402,0
+HD.US,D,19930304,000000,8.06146,8.06146,7.96117,7.99826,6168636.8065896,0
+HD.US,D,19930305,000000,7.99826,8.04537,7.93164,7.94645,8606862.6797899,0
+HD.US,D,19930308,000000,7.98335,8.12005,7.98335,8.12005,8775889.7953298,0
+HD.US,D,19930309,000000,8.12005,8.16558,8.04537,8.13555,8629770.0043695,0
+HD.US,D,19930310,000000,8.12005,8.12005,8.02869,8.09021,6073854.6941138,0
+HD.US,D,19930311,000000,8.075,8.09021,8.01357,8.01357,6359776.419611,0
+HD.US,D,19930312,000000,7.94645,8.04537,7.90061,8.04537,7439484.8352233,0
+HD.US,D,19930315,000000,8.075,8.13555,8.01357,8.13555,6254724.7334199,0
+HD.US,D,19930316,000000,8.13555,8.15086,8.075,8.10631,5671826.0526941,0
+HD.US,D,19930317,000000,8.075,8.09021,8.04537,8.06146,5693157.9892044,0
+HD.US,D,19930318,000000,8.075,8.13555,8.075,8.12005,7744364.2060264,0
+HD.US,D,19930319,000000,8.15086,8.15086,8.10631,8.12005,8450475.3531328,0
+HD.US,D,19930322,000000,8.075,8.075,7.98335,8.01357,6293428.7370759,0
+HD.US,D,19930323,000000,7.98335,7.99826,7.88482,7.88482,7376300.1569363,0
+HD.US,D,19930324,000000,7.88482,7.93164,7.60386,7.69523,16266715.366065,0
+HD.US,D,19930325,000000,7.79405,7.99826,7.76362,7.96117,8835127.8513704,0
+HD.US,D,19930326,000000,8.02869,8.06146,7.88482,7.88482,5411972.6180065,0
+HD.US,D,19930329,000000,7.90061,7.99826,7.90061,7.96117,5291125.2717484,0
+HD.US,D,19930330,000000,7.94645,7.96117,7.82436,7.84017,7206482.2903343,0
+HD.US,D,19930331,000000,7.88482,8.02869,7.82436,7.94645,9267959.0998806,0
+HD.US,D,19930401,000000,7.99826,7.99826,7.80965,7.84017,7795700.8655016,0
+HD.US,D,19930402,000000,7.74106,7.76362,7.54321,7.60386,15803869.204499,0
+HD.US,D,19930405,000000,7.58894,7.64969,7.29257,7.44488,16919907.332562,0
+HD.US,D,19930406,000000,7.35361,7.38384,6.89748,6.98875,46294780.772388,0
+HD.US,D,19930407,000000,7.10249,7.30769,7.07216,7.29257,28723252.78536,0
+HD.US,D,19930408,000000,7.3231,7.35361,7.1177,7.27011,13323774.285375,0
+HD.US,D,19930412,000000,7.35361,7.41435,7.29257,7.35361,11796231.750266,0
+HD.US,D,19930413,000000,7.35361,7.49002,7.35361,7.47501,10627269.346549,0
+HD.US,D,19930414,000000,7.47501,7.54321,6.91289,7.16333,16286260.979622,0
+HD.US,D,19930415,000000,7.1177,7.29257,7.10249,7.1861,11534793.756428,0
+HD.US,D,19930416,000000,7.16333,7.24714,6.82918,6.86716,30031810.264767,0
+HD.US,D,19930419,000000,6.93546,7.03467,6.85185,6.95077,17049839.144952,0
+HD.US,D,19930420,000000,6.74567,6.82918,6.63939,6.82918,26959741.369871,0
+HD.US,D,19930421,000000,7.03467,7.07992,6.85185,7.05706,17340697.969541,0
+HD.US,D,19930422,000000,7.10249,7.30769,6.97363,7.05706,19538418.333846,0
+HD.US,D,19930423,000000,7.01917,7.10249,6.97363,6.97363,8892193.3800086,0
+HD.US,D,19930426,000000,7.10249,7.1177,6.76844,6.82918,11137898.882857,0
+HD.US,D,19930427,000000,6.85185,7.03467,6.68483,7.03467,16469308.641375,0
+HD.US,D,19930428,000000,7.1177,7.14105,7.05706,7.07992,8043908.0451794,0
+HD.US,D,19930429,000000,7.07992,7.10249,6.88993,6.9964,5412563.6432849,0
+HD.US,D,19930430,000000,6.97363,7.10249,6.97363,7.07992,5290529.1514244,0
+HD.US,D,19930503,000000,7.05706,7.16333,6.9964,7.14105,4241428.7121646,0
+HD.US,D,19930504,000000,7.16333,7.30769,7.14105,7.1861,9453178.2700277,0
+HD.US,D,19930505,000000,7.20131,7.43683,7.1861,7.39149,7814064.4285022,0
+HD.US,D,19930506,000000,7.49787,7.49787,7.29257,7.35361,7712770.8478739,0
+HD.US,D,19930507,000000,7.35361,7.43683,7.29257,7.43683,6162515.6189229,0
+HD.US,D,19930510,000000,7.33045,7.45989,7.22408,7.35361,8019028.9379901,0
+HD.US,D,19930511,000000,7.33045,7.37579,7.27011,7.33045,6026855.9563795,0
+HD.US,D,19930512,000000,7.29257,7.39149,7.27011,7.35361,5114599.2682377,0
+HD.US,D,19930513,000000,7.35361,7.35361,7.1177,7.14105,6107420.853885,0
+HD.US,D,19930514,000000,7.16333,7.1861,7.07992,7.16333,5061282.6740802,0
+HD.US,D,19930517,000000,7.16333,7.20131,7.1177,7.1177,6357403.1474158,0
+HD.US,D,19930518,000000,7.24714,7.41435,7.22408,7.41435,15589030.496827,0
+HD.US,D,19930519,000000,7.43683,7.74821,7.33045,7.72564,20631954.702952,0
+HD.US,D,19930520,000000,7.74821,7.87697,7.72564,7.87697,13007450.423364,0
+HD.US,D,19930521,000000,7.83182,7.83182,7.74821,7.77137,7098475.4777519,0
+HD.US,D,19930524,000000,7.74821,7.77137,7.64204,7.68767,6439153.1525051,0
+HD.US,D,19930525,000000,7.71043,7.77137,7.68767,7.72564,4713554.9896091,0
+HD.US,D,19930526,000000,7.74821,7.83182,7.74821,7.80965,4883570.5439766,0
+HD.US,D,19930527,000000,7.79405,7.87697,7.72564,7.79405,4838547.6648883,0
+HD.US,D,19930528,000000,7.74821,7.77137,7.6647,7.74821,3067336.6166346,0
+HD.US,D,19930601,000000,7.74821,7.85419,7.72564,7.77137,3407956.7126296,0
+HD.US,D,19930602,000000,7.79405,7.80965,7.71043,7.77137,6234194.7570717,0
+HD.US,D,19930603,000000,7.74821,7.77137,7.62693,7.64204,3716578.903859,0
+HD.US,D,19930604,000000,7.54321,7.55861,7.35361,7.45989,10105385.873735,0
+HD.US,D,19930607,000000,7.47501,7.49787,7.03467,7.10249,12377152.534328,0
+HD.US,D,19930608,000000,6.95077,7.27011,6.95077,7.20131,13656694.748607,0
+HD.US,D,19930609,000000,7.20131,7.29257,7.14105,7.22408,7226427.3554588,0
+HD.US,D,19930610,000000,7.22408,7.37579,7.20131,7.37579,5840261.1239466,0
+HD.US,D,19930611,000000,7.35361,7.43683,7.24714,7.29257,6660709.1681678,0
+HD.US,D,19930614,000000,7.29257,7.35361,7.22408,7.22408,4687489.755827,0
+HD.US,D,19930615,000000,7.24714,7.27011,7.01917,7.24714,8252420.7443554,0
+HD.US,D,19930616,000000,7.24714,7.27011,7.14105,7.16333,3620024.7345574,0
+HD.US,D,19930617,000000,7.16333,7.20131,7.03467,7.05706,4555982.5553682,0
+HD.US,D,19930618,000000,7.05706,7.20131,7.03467,7.16333,6692098.7245003,0
+HD.US,D,19930621,000000,7.1861,7.20131,7.05706,7.05706,4605744.845783,0
+HD.US,D,19930622,000000,7.05706,7.07992,6.88993,6.95077,11660974.596318,0
+HD.US,D,19930623,000000,7.01917,7.05706,6.95077,7.01917,6698020.1863835,0
+HD.US,D,19930624,000000,7.03467,7.1861,6.95077,7.16333,5974730.5838605,0
+HD.US,D,19930625,000000,7.1861,7.27011,7.14105,7.1861,7106766.1357937,0
+HD.US,D,19930628,000000,7.20131,7.29257,7.20131,7.24714,4026987.4180417,0
+HD.US,D,19930629,000000,7.24714,7.30769,7.20131,7.24714,5074317.8384941,0
+HD.US,D,19930630,000000,7.24714,7.35361,7.22408,7.33045,6670772.9020446,0
+HD.US,D,19930701,000000,7.33045,7.35361,7.24714,7.27011,4741397.3752627,0
+HD.US,D,19930702,000000,7.27011,7.33045,7.22408,7.30769,3468963.7684688,0
+HD.US,D,19930706,000000,7.29257,7.29257,7.03467,7.03467,3694666.1321615,0
+HD.US,D,19930707,000000,7.03467,7.16333,7.03467,7.1177,3905553.1225417,0
+HD.US,D,19930708,000000,7.14105,7.30769,7.1177,7.24714,4965911.5743442,0
+HD.US,D,19930709,000000,7.22408,7.27011,7.16333,7.16333,4986644.3335034,0
+HD.US,D,19930712,000000,7.20131,7.27011,7.16333,7.24714,2550783.5804255,0
+HD.US,D,19930713,000000,7.24714,7.54321,7.20131,7.52063,5693942.6262118,0
+HD.US,D,19930714,000000,7.52063,7.55861,7.47501,7.47501,7657676.082836,0
+HD.US,D,19930715,000000,7.52063,7.52063,7.41435,7.45989,3400845.048117,0
+HD.US,D,19930716,000000,7.43683,7.47501,7.29257,7.33045,6083133.7909831,0
+HD.US,D,19930719,000000,7.35361,7.37579,7.1861,7.20131,3090441.6289798,0
+HD.US,D,19930720,000000,7.20131,7.30769,7.10249,7.20131,3333906.3403038,0
+HD.US,D,19930721,000000,7.20131,7.24714,7.16333,7.22408,3005139.3581661,0
+HD.US,D,19930722,000000,7.20131,7.22408,7.1177,7.1177,4771016.9127875,0
+HD.US,D,19930723,000000,7.16333,7.27011,7.14105,7.27011,2960704.4473288,0
+HD.US,D,19930726,000000,7.27011,7.37579,7.27011,7.30769,3628911.512923,0
+HD.US,D,19930727,000000,7.33045,7.33045,7.1861,7.20131,2385505.3993664,0
+HD.US,D,19930728,000000,7.24714,7.41435,7.20131,7.41435,3625946.1964404,0
+HD.US,D,19930729,000000,7.45989,7.49787,7.39149,7.47501,4200558.2951609,0
+HD.US,D,19930730,000000,7.47501,7.47501,7.35361,7.39149,2807283.4561633,0
+HD.US,D,19930802,000000,7.49787,7.68767,7.47501,7.6647,8472197.5701287,0
+HD.US,D,19930803,000000,7.6647,7.74821,7.6647,7.68767,6284543.9967285,0
+HD.US,D,19930804,000000,7.71043,7.85419,7.58128,7.83182,10383215.647965,0
+HD.US,D,19930805,000000,7.80965,7.83182,7.72564,7.74821,7107947.1673413,0
+HD.US,D,19930806,000000,7.74821,7.79405,7.64204,7.74821,4163831.1691599,0
+HD.US,D,19930809,000000,7.77137,7.79405,7.71043,7.79405,5269798.4302835,0
+HD.US,D,19930810,000000,7.80965,7.91543,7.6647,7.6647,6410722.7986006,0
+HD.US,D,19930811,000000,7.71043,7.79405,7.68767,7.79405,3769896.5170256,0
+HD.US,D,19930812,000000,7.85419,7.89267,7.72564,7.77137,4767462.6090449,0
+HD.US,D,19930813,000000,7.80965,7.83182,7.77137,7.77137,2707766.0083974,0
+HD.US,D,19930816,000000,7.77137,7.85419,7.72564,7.80965,3161525.665814,0
+HD.US,D,19930817,000000,7.80965,7.80965,7.45989,7.49787,11973155.167327,0
+HD.US,D,19930818,000000,7.49787,7.52063,7.03467,7.10249,31532903.399664,0
+HD.US,D,19930819,000000,7.10249,7.1177,6.82918,6.82918,31307202.05498,0
+HD.US,D,19930820,000000,6.86716,7.07992,6.86716,6.97363,22496166.635773,0
+HD.US,D,19930823,000000,6.95077,6.95077,6.78345,6.86716,16097296.951031,0
+HD.US,D,19930824,000000,6.78345,6.93546,6.68483,6.88993,23650712.098737,0
+HD.US,D,19930825,000000,6.97363,7.01917,6.91289,6.95077,12726659.408689,0
+HD.US,D,19930826,000000,6.95077,6.9964,6.76844,6.80641,13618781.496014,0
+HD.US,D,19930827,000000,6.80641,6.93546,6.74567,6.88993,8885087.8295507,0
+HD.US,D,19930830,000000,6.95077,6.9964,6.88993,6.97363,6465813.487602,0
+HD.US,D,19930831,000000,6.97363,7.16333,6.95077,7.16333,7908254.4966907,0
+HD.US,D,19930901,000000,7.07992,7.10249,7.01917,7.05706,6292834.6547703,0
+HD.US,D,19930902,000000,7.07992,7.07992,6.95077,6.97363,5722373.9991255,0
+HD.US,D,19930903,000000,6.95077,6.97363,6.80641,6.82918,5502010.2241104,0
+HD.US,D,19930907,000000,6.82918,6.9964,6.82918,6.86716,6019160.3996524,0
+HD.US,D,19930908,000000,6.88993,6.95077,6.78345,6.85185,7335427.7019144,0
+HD.US,D,19930909,000000,6.86716,6.97363,6.85185,6.86716,4114662.9610506,0
+HD.US,D,19930910,000000,6.91289,7.03467,6.88993,6.9964,4852173.8545804,0
+HD.US,D,19930913,000000,7.01917,7.05706,6.72281,6.74567,8619107.0931418,0
+HD.US,D,19930914,000000,6.41152,6.41152,6.03155,6.07737,50990164.791717,0
+HD.US,D,19930915,000000,6.05441,6.19847,5.92527,5.94784,37862465.180435,0
+HD.US,D,19930916,000000,5.94784,6.28247,5.86471,6.25941,41579640.204618,0
+HD.US,D,19930917,000000,6.22123,6.32771,6.19847,6.30515,19323979.077741,0
+HD.US,D,19930920,000000,6.30515,6.30515,6.00858,6.13783,10770629.660864,0
+HD.US,D,19930921,000000,6.16069,6.1761,5.99337,6.07737,13808935.727235,0
+HD.US,D,19930922,000000,6.19847,6.19847,6.11535,6.16069,14362808.952741,0
+HD.US,D,19930923,000000,6.2443,6.25941,6.1761,6.22123,11007580.866018,0
+HD.US,D,19930924,000000,6.28247,6.41152,6.28247,6.34313,11691184.140112,0
+HD.US,D,19930927,000000,6.47236,6.49532,6.41152,6.44911,8356090.6542061,0
+HD.US,D,19930928,000000,6.44911,6.60121,6.44911,6.57835,10338783.794155,0
+HD.US,D,19930929,000000,6.53282,6.55579,6.44911,6.51044,9875542.2570574,0
+HD.US,D,19930930,000000,6.51044,6.55579,6.42663,6.44911,7383406.7264034,0
+HD.US,D,19931001,000000,6.53282,6.57835,6.49532,6.55579,7032721.8775226,0
+HD.US,D,19931004,000000,6.60121,6.61633,6.57835,6.60121,5579021.8368823,0
+HD.US,D,19931005,000000,6.60121,6.60121,6.49532,6.51044,5886465.0345825,0
+HD.US,D,19931006,000000,6.55579,6.61633,6.53282,6.60121,5740149.593875,0
+HD.US,D,19931007,000000,6.60121,6.66197,6.51044,6.53282,4248535.2816316,0
+HD.US,D,19931008,000000,6.55579,6.57835,6.41152,6.42663,5428555.9721084,0
+HD.US,D,19931011,000000,6.42663,6.44911,6.32771,6.34313,3993818.6718197,0
+HD.US,D,19931012,000000,6.36599,6.44911,6.34313,6.38827,6198056.6183308,0
+HD.US,D,19931013,000000,6.34313,6.36599,6.32771,6.34313,5446916.4780816,0
+HD.US,D,19931014,000000,6.34313,6.41152,6.2443,6.36599,8096040.5507621,0
+HD.US,D,19931015,000000,6.53282,6.66197,6.47236,6.63939,11222023.17915,0
+HD.US,D,19931018,000000,6.66197,6.72281,6.55579,6.60121,8186076.1188477,0
+HD.US,D,19931019,000000,6.63939,6.70004,6.44911,6.44911,6846117.8740077,0
+HD.US,D,19931020,000000,6.44911,6.51044,6.41152,6.51044,3558419.5203762,0
+HD.US,D,19931021,000000,6.51044,6.60121,6.47236,6.55579,7341937.1320485,0
+HD.US,D,19931022,000000,6.55579,6.63939,6.44911,6.44911,5437440.7124558,0
+HD.US,D,19931025,000000,6.49532,6.61633,6.44911,6.60121,4072011.3161392,0
+HD.US,D,19931026,000000,6.60121,6.60121,6.49532,6.51044,4698152.6670547,0
+HD.US,D,19931027,000000,6.44911,6.55579,6.44911,6.51044,3611142.0322281,0
+HD.US,D,19931028,000000,6.51044,6.66197,6.49532,6.57835,5675577.0251931,0
+HD.US,D,19931029,000000,6.57835,6.66197,6.55579,6.63939,6770295.4448562,0
+HD.US,D,19931101,000000,6.63939,6.74567,6.63939,6.74567,5166134.6344875,0
+HD.US,D,19931102,000000,6.74567,6.80641,6.68483,6.80641,7619760.7922238,0
+HD.US,D,19931103,000000,6.80641,6.9964,6.78345,6.82918,8487598.8736739,0
+HD.US,D,19931104,000000,6.80641,6.80641,6.66197,6.68483,5196936.2225689,0
+HD.US,D,19931105,000000,6.68483,6.70004,6.57835,6.68483,4519846.4546455,0
+HD.US,D,19931108,000000,6.68483,6.80641,6.66197,6.80641,4200558.2951609,0
+HD.US,D,19931109,000000,6.88993,6.91289,6.76844,6.78345,4984866.162623,0
+HD.US,D,19931110,000000,6.82918,7.03467,6.78345,7.01917,10128490.886081,0
+HD.US,D,19931111,000000,7.03467,7.10249,6.97363,7.05706,7544530.4073596,0
+HD.US,D,19931112,000000,7.1177,7.24714,7.05706,7.1861,8707966.7247253,0
+HD.US,D,19931115,000000,7.20131,7.41435,7.14105,7.41435,9487532.1238337,0
+HD.US,D,19931116,000000,7.22408,7.22408,6.88993,7.10249,18353661.289069,0
+HD.US,D,19931117,000000,7.1861,7.39149,7.14105,7.22408,13766877.14562,0
+HD.US,D,19931118,000000,7.22408,7.22408,7.07992,7.14105,9293236.6396281,0
+HD.US,D,19931119,000000,7.10249,7.27011,7.07992,7.20131,9561584.5341777,0
+HD.US,D,19931122,000000,7.14105,7.16333,6.91289,6.95077,6950967.7963968,0
+HD.US,D,19931123,000000,6.97363,6.9964,6.88993,6.9964,5103935.3380008,0
+HD.US,D,19931124,000000,6.97363,7.1177,6.93546,7.07992,4112882.752152,0
+HD.US,D,19931126,000000,7.14105,7.20131,7.10249,7.1861,1523594.8938542,0
+HD.US,D,19931129,000000,7.24714,7.29257,7.07992,7.07992,6264996.3451532,0
+HD.US,D,19931130,000000,7.05706,7.1177,6.93546,6.95077,3988482.1211603,0
+HD.US,D,19931201,000000,7.07992,7.1177,6.9964,7.01917,4092739.999262,0
+HD.US,D,19931202,000000,7.07992,7.1861,7.05706,7.16333,4676827.8636081,0
+HD.US,D,19931203,000000,7.16333,7.16333,7.07992,7.14105,2819127.3989387,0
+HD.US,D,19931206,000000,7.1861,7.24714,7.14105,7.14105,4687489.755827,0
+HD.US,D,19931207,000000,7.14105,7.16333,7.01917,7.14105,4555387.4540535,0
+HD.US,D,19931208,000000,7.1177,7.16333,7.03467,7.10249,4919704.606681,0
+HD.US,D,19931209,000000,7.10249,7.10249,7.03467,7.03467,4072011.3161392,0
+HD.US,D,19931210,000000,7.03467,7.03467,6.88993,6.93546,5446327.4908215,0
+HD.US,D,19931213,000000,6.88993,6.91289,6.82918,6.88993,5785170.4349451,0
+HD.US,D,19931214,000000,6.93546,6.93546,6.78345,6.78345,3698811.4611824,0
+HD.US,D,19931215,000000,6.72281,6.76844,6.66197,6.70004,7568230.5210195,0
+HD.US,D,19931216,000000,6.72281,6.74567,6.61633,6.68483,7424281.2194435,0
+HD.US,D,19931217,000000,6.66197,6.70004,6.63939,6.70004,9284939.8675317,0
+HD.US,D,19931220,000000,6.68483,6.76844,6.66197,6.74567,6183843.4793968,0
+HD.US,D,19931221,000000,6.72281,6.72281,6.55579,6.55579,7658269.1461325,0
+HD.US,D,19931222,000000,6.61633,6.66197,6.53282,6.57835,6840787.4374029,0
+HD.US,D,19931223,000000,6.55579,6.76844,6.53282,6.68483,6553481.8975472,0
+HD.US,D,19931227,000000,6.63939,6.68483,6.60121,6.63939,2793657.2664712,0
+HD.US,D,19931228,000000,6.68483,6.76844,6.66197,6.72281,4221884.1176165,0
+HD.US,D,19931229,000000,6.68483,6.76844,6.66197,6.72281,4728957.3121635,0
+HD.US,D,19931230,000000,6.74567,6.76844,6.63939,6.66197,5368724.8527712,0
+HD.US,D,19931231,000000,6.63939,6.66197,6.57835,6.61633,4812484.4691241,0
+HD.US,D,19940103,000000,6.61633,6.63939,6.42663,6.49532,6906542.0566414,0
+HD.US,D,19940104,000000,6.49532,6.57835,6.38827,6.57835,7035088.0166539,0
+HD.US,D,19940105,000000,6.57835,6.70004,6.49532,6.70004,9042065.162477,0
+HD.US,D,19940106,000000,6.76844,6.78345,6.36599,6.38827,15361556.076307,0
+HD.US,D,19940107,000000,6.41152,6.51044,6.32771,6.47236,10264144.434569,0
+HD.US,D,19940110,000000,6.51044,6.55579,6.44911,6.55579,10054442.551772,0
+HD.US,D,19940111,000000,6.53282,6.60121,6.47236,6.47236,6995396.5931796,0
+HD.US,D,19940112,000000,6.53282,6.60121,6.47236,6.60121,8447320.5009576,0
+HD.US,D,19940113,000000,6.51044,6.51044,6.30515,6.34313,12326804.313681,0
+HD.US,D,19940114,000000,6.32771,6.34313,6.22123,6.32771,12111769.956261,0
+HD.US,D,19940117,000000,6.36599,6.41152,6.30515,6.32771,6212272.8142922,0
+HD.US,D,19940118,000000,6.32771,6.36599,6.16069,6.19847,10180616.258599,0
+HD.US,D,19940119,000000,6.19847,6.34313,6.19847,6.34313,7854940.9595605,0
+HD.US,D,19940120,000000,6.38827,6.38827,6.22123,6.2443,8390443.4890029,0
+HD.US,D,19940121,000000,6.2443,6.32771,6.2443,6.25941,6428487.18425,0
+HD.US,D,19940124,000000,6.28247,6.32771,6.11535,6.13783,11823875.429146,0
+HD.US,D,19940125,000000,6.13783,6.28247,6.11535,6.2443,9220963.4191737,0
+HD.US,D,19940126,000000,6.25941,6.32771,6.2443,6.32771,7588959.2041423,0
+HD.US,D,19940127,000000,6.34313,6.47236,6.32771,6.44911,7555199.432642,0
+HD.US,D,19940128,000000,6.53282,6.63939,6.51044,6.60121,12473713.836694,0
+HD.US,D,19940131,000000,6.66197,6.66197,6.53282,6.53282,7495362.1992504,0
+HD.US,D,19940201,000000,6.53282,6.60121,6.49532,6.53282,8584748.1442903,0
+HD.US,D,19940202,000000,6.55579,6.61633,6.53282,6.57835,4402559.5261845,0
+HD.US,D,19940203,000000,6.55579,6.57835,6.44911,6.49532,7164816.0272231,0
+HD.US,D,19940204,000000,6.47236,6.68483,6.2443,6.25941,9363725.5751477,0
+HD.US,D,19940207,000000,6.22123,6.53282,6.22123,6.53282,9994017.3501296,0
+HD.US,D,19940208,000000,6.53282,6.60121,6.49532,6.53282,9063985.0672383,0
+HD.US,D,19940209,000000,6.63939,6.68483,6.57835,6.66197,7959793.9389769,0
+HD.US,D,19940210,000000,6.68483,6.78345,6.63939,6.63939,8798008.4068657,0
+HD.US,D,19940211,000000,6.63939,6.66197,6.47236,6.60121,3965384.2418787,0
+HD.US,D,19940214,000000,6.61633,6.66197,6.55579,6.60121,3736132.6694889,0
+HD.US,D,19940215,000000,6.60121,6.68483,6.60121,6.66197,4265721.889121,0
+HD.US,D,19940216,000000,6.68483,6.72281,6.63939,6.68483,3640758.5127256,0
+HD.US,D,19940217,000000,6.68483,6.74567,6.51044,6.60121,4826701.6840946,0
+HD.US,D,19940218,000000,6.57835,6.61633,6.47236,6.53282,4248535.2816316,0
+HD.US,D,19940222,000000,6.36599,6.72281,6.36599,6.72281,11097614.396085,0
+HD.US,D,19940223,000000,6.82918,7.10249,6.78345,7.10249,21668614.060104,0
+HD.US,D,19940224,000000,6.9964,7.1177,6.93546,6.95077,13749103.588888,0
+HD.US,D,19940225,000000,6.97363,6.9964,6.80641,6.91289,10868366.899733,0
+HD.US,D,19940228,000000,6.95077,7.01917,6.88993,6.97363,9470947.7507227,0
+HD.US,D,19940301,000000,6.97363,6.97363,6.85185,6.88993,6515570.6829714,0
+HD.US,D,19940302,000000,6.68483,6.86716,6.66197,6.86716,7578297.3119235,0
+HD.US,D,19940303,000000,6.86716,6.88993,6.78345,6.85185,7923654.7812269,0
+HD.US,D,19940304,000000,6.93546,7.07992,6.88993,7.03467,9576389.7173992,0
+HD.US,D,19940307,000000,7.05706,7.05706,6.9964,6.9964,5292310.3793322,0
+HD.US,D,19940308,000000,7.03467,7.16333,6.9964,7.16333,10034297.760864,0
+HD.US,D,19940309,000000,7.20131,7.20131,7.05706,7.10249,7030345.5483001,0
+HD.US,D,19940310,000000,7.10249,7.1177,6.97363,7.01917,5446327.4908215,0
+HD.US,D,19940311,000000,7.03467,7.07992,6.97363,7.05706,5511490.0657726,0
+HD.US,D,19940314,000000,7.1861,7.1861,7.05706,7.16333,6673143.1172124,0
+HD.US,D,19940315,000000,7.1861,7.20131,7.14105,7.1861,7418356.700533,0
+HD.US,D,19940316,000000,7.1861,7.20131,7.14105,7.20131,4150796.0047461,0
+HD.US,D,19940317,000000,7.1861,7.22408,7.1177,7.14105,5254989.1710257,0
+HD.US,D,19940318,000000,7.1177,7.1177,7.01917,7.05706,9996976.5525575,0
+HD.US,D,19940321,000000,7.05706,7.24714,7.03467,7.20131,9001190.6694369,0
+HD.US,D,19940322,000000,7.20131,7.27011,7.10249,7.27011,7213984.2353324,0
+HD.US,D,19940323,000000,7.22408,7.47501,7.22408,7.43683,11127830.053934,0
+HD.US,D,19940324,000000,7.33045,7.39149,7.14105,7.24714,10038444.108894,0
+HD.US,D,19940325,000000,7.24714,7.35361,7.1861,7.27011,4844473.2028077,0
+HD.US,D,19940328,000000,7.27011,7.29257,7.05706,7.14105,6624572.0484361,0
+HD.US,D,19940329,000000,7.16333,7.16333,6.82918,6.82918,6051145.0572996,0
+HD.US,D,19940330,000000,6.85185,6.95077,6.72281,6.82918,14800576.281335,0
+HD.US,D,19940331,000000,6.82918,6.86716,6.53282,6.82918,12271712.60567,0
+HD.US,D,19940404,000000,6.66197,6.78345,6.61633,6.74567,8088335.822953,0
+HD.US,D,19940405,000000,6.9964,7.1177,6.88993,7.1177,9538477.4838143,0
+HD.US,D,19940406,000000,7.1177,7.16333,7.03467,7.07992,7151782.9008275,0
+HD.US,D,19940407,000000,7.07992,7.20131,7.05706,7.1861,7282109.0697386,0
+HD.US,D,19940408,000000,7.20131,7.20131,7.07992,7.14105,4711184.7744413,0
+HD.US,D,19940411,000000,7.1177,7.24714,7.10249,7.20131,6387615.7482371,0
+HD.US,D,19940412,000000,7.20131,7.22408,6.9964,7.03467,4731919.5716188,0
+HD.US,D,19940413,000000,7.05706,7.05706,6.88993,6.9964,3474297.2621008,0
+HD.US,D,19940414,000000,6.95077,7.05706,6.88993,6.97363,4791747.6339286,0
+HD.US,D,19940415,000000,6.97363,7.05706,6.91289,6.9964,5330225.6699445,0
+HD.US,D,19940418,000000,7.05706,7.05706,6.78345,6.78345,5305341.4677097,0
+HD.US,D,19940419,000000,6.74567,6.80641,6.63939,6.72281,6623975.9281122,0
+HD.US,D,19940420,000000,6.72281,6.80641,6.61633,6.63939,4865795.9682361,0
+HD.US,D,19940421,000000,6.74567,6.91289,6.63939,6.91289,6389399.0141631,0
+HD.US,D,19940422,000000,6.93546,6.95077,6.85185,6.93546,4050684.4746744,0
+HD.US,D,19940425,000000,6.95077,7.01917,6.88993,6.9964,2975514.7255957,0
+HD.US,D,19940426,000000,6.9964,7.01917,6.95077,7.01917,2963670.7828204,0
+HD.US,D,19940428,000000,7.03467,7.03467,6.86716,6.88993,3705922.1066858,0
+HD.US,D,19940429,000000,6.91289,7.03467,6.86716,7.03467,3999148.0894155,0
+HD.US,D,19940502,000000,7.07992,7.1861,7.01917,7.07992,4269862.1230965,0
+HD.US,D,19940503,000000,7.10249,7.10249,6.93546,7.01917,2938199.6313438,0
+HD.US,D,19940504,000000,6.9964,7.1861,6.97363,7.16333,3827355.3831767,0
+HD.US,D,19940505,000000,7.14105,7.1861,7.07992,7.16333,3073850.1228052,0
+HD.US,D,19940506,000000,6.9964,7.03467,6.93546,6.9964,4872311.5124249,0
+HD.US,D,19940509,000000,6.91289,6.9964,6.78345,6.82918,3832691.9338361,0
+HD.US,D,19940510,000000,6.97363,6.97363,6.85185,6.88993,4854543.0507392,0
+HD.US,D,19940511,000000,6.91289,6.91289,6.68483,6.70004,5467063.307008,0
+HD.US,D,19940512,000000,6.70004,6.76844,6.63939,6.70004,6533342.2016846,0
+HD.US,D,19940513,000000,6.76844,6.78345,6.66197,6.72281,3224315.9875792,0
+HD.US,D,19940516,000000,6.74567,6.95077,6.74567,6.82918,4823145.3423338,0
+HD.US,D,19940517,000000,6.95077,7.14105,6.95077,7.14105,14385318.863771,0
+HD.US,D,19940518,000000,7.20131,7.52063,7.1861,7.43683,19416385.880003,0
+HD.US,D,19940519,000000,7.45989,7.52063,7.37579,7.49787,11747456.87967,0
+HD.US,D,19940520,000000,7.47501,7.52063,7.43683,7.47501,8081822.3167825,0
+HD.US,D,19940523,000000,7.43683,7.54321,7.41435,7.49787,8112029.8225584,0
+HD.US,D,19940524,000000,7.52063,7.72564,7.49787,7.64204,12596337.315814,0
+HD.US,D,19940525,000000,7.6647,7.77137,7.64204,7.77137,10223860.966807,0
+HD.US,D,19940526,000000,7.74821,7.77137,7.68767,7.71043,7046342.9721692,0
+HD.US,D,19940527,000000,7.6647,7.71043,7.62693,7.64204,5775098.5489956,0
+HD.US,D,19940531,000000,7.62693,7.64204,7.54321,7.55861,7949125.9327035,0
+HD.US,D,19940601,000000,7.54321,7.77137,7.54321,7.71043,6473511.0823474,0
+HD.US,D,19940602,000000,7.72564,7.72564,7.62693,7.71043,4287046.6925676,0
+HD.US,D,19940603,000000,7.62693,7.71043,7.62693,7.62693,6979998.3466616,0
+HD.US,D,19940606,000000,7.62693,7.6647,7.58128,7.58128,4421515.1334724,0
+HD.US,D,19940607,000000,7.54321,7.54321,7.43683,7.47501,5269798.4302835,0
+HD.US,D,19940608,000000,7.54321,7.54321,7.37579,7.39149,6713426.5849742,0
+HD.US,D,19940609,000000,7.41435,7.52063,7.33045,7.47501,4240249.7186352,0
+HD.US,D,19940610,000000,7.49787,7.52063,7.43683,7.43683,1853554.1166394,0
+HD.US,D,19940613,000000,7.43683,7.47501,7.37579,7.47501,1790168.6935597,0
+HD.US,D,19940614,000000,7.47501,7.55861,7.1177,7.20131,17012520.993673,0
+HD.US,D,19940615,000000,7.39149,7.45989,7.37579,7.39149,4058980.2277617,0
+HD.US,D,19940616,000000,7.39149,7.41435,7.33045,7.35361,3293030.8282546,0
+HD.US,D,19940617,000000,7.37579,7.37579,7.24714,7.27011,6199835.8082204,0
+HD.US,D,19940620,000000,7.16333,7.29257,7.14105,7.20131,4156130.5173873,0
+HD.US,D,19940621,000000,7.16333,7.1861,7.01917,7.16333,7714543.9237089,0
+HD.US,D,19940622,000000,7.20131,7.29257,7.1861,7.22408,4134801.6379042,0
+HD.US,D,19940623,000000,7.20131,7.20131,7.07992,7.10249,6542231.0180684,0
+HD.US,D,19940624,000000,7.07992,7.1177,6.91289,6.91289,8430731.0328011,0
+HD.US,D,19940627,000000,6.93546,7.07992,6.85185,7.05706,6147707.3786741,0
+HD.US,D,19940628,000000,7.05706,7.14105,7.01917,7.1177,6704538.7875995,0
+HD.US,D,19940629,000000,7.14105,7.24714,7.1177,7.16333,4591523.5547762,0
+HD.US,D,19940630,000000,7.1177,7.14105,7.01917,7.05706,8002442.526861,0
+HD.US,D,19940701,000000,7.10249,7.1861,7.05706,7.1861,7077147.6172779,0
+HD.US,D,19940705,000000,7.16333,7.24714,7.14105,7.22408,3448238.1423732,0
+HD.US,D,19940706,000000,7.22408,7.30769,7.20131,7.29257,3592775.4122003,0
+HD.US,D,19940707,000000,7.27011,7.30769,7.1861,7.29257,3626542.3167643,0
+HD.US,D,19940708,000000,7.24714,7.35361,7.20131,7.35361,4759170.931994,0
+HD.US,D,19940711,000000,7.39149,7.41435,7.14105,7.27011,3968347.5203431,0
+HD.US,D,19940712,000000,7.27011,7.29257,7.1861,7.24714,2746264.172215,0
+HD.US,D,19940713,000000,7.22408,7.24714,7.14105,7.22408,5371688.1312356,0
+HD.US,D,19940714,000000,7.35361,7.35361,7.24714,7.29257,3458306.9712954,0
+HD.US,D,19940715,000000,7.29257,7.30769,7.20131,7.20131,2407424.2851186,0
+HD.US,D,19940718,000000,7.24714,7.27011,7.20131,7.22408,2679919.5467073,0
+HD.US,D,19940719,000000,7.20131,7.24714,7.1861,7.20131,3183442.5135481,0
+HD.US,D,19940720,000000,7.1861,7.20131,7.1177,7.14105,3882445.0531692,0
+HD.US,D,19940721,000000,7.14105,7.20131,7.05706,7.05706,7600216.1976757,0
+HD.US,D,19940722,000000,7.05706,7.07992,6.82918,6.82918,13170349.218174,0
+HD.US,D,19940725,000000,6.80641,6.82918,6.76844,6.82918,6067732.4874379,0
+HD.US,D,19940726,000000,6.82918,6.88993,6.80641,6.86716,3443495.6740194,0
+HD.US,D,19940727,000000,6.91289,6.91289,6.74567,6.76844,8097812.6075879,0
+HD.US,D,19940728,000000,6.70004,6.78345,6.70004,6.72281,7944980.6036825,0
+HD.US,D,19940729,000000,6.72281,6.95077,6.72281,6.85185,9568097.0213391,0
+HD.US,D,19940801,000000,6.82918,6.88993,6.78345,6.78345,3889557.7366908,0
+HD.US,D,19940802,000000,6.85185,6.85185,6.76844,6.82918,4016915.5320922,0
+HD.US,D,19940803,000000,6.91289,6.9964,6.78345,6.93546,4191078.4534987,0
+HD.US,D,19940804,000000,6.95077,6.97363,6.74567,6.74567,6871592.0825117,0
+HD.US,D,19940805,000000,6.74567,6.74567,6.66197,6.74567,7057593.8516481,0
+HD.US,D,19940808,000000,6.78345,6.78345,6.68483,6.70004,3849275.2879381,0
+HD.US,D,19940809,000000,6.68483,6.80641,6.68483,6.74567,7162447.8500735,0
+HD.US,D,19940810,000000,6.76844,6.97363,6.76844,6.93546,9257691.5641838,0
+HD.US,D,19940811,000000,6.91289,7.01917,6.82918,6.88993,8306330.4018094,0
+HD.US,D,19940812,000000,6.91289,6.95077,6.85185,6.93546,7368006.4418671,0
+HD.US,D,19940815,000000,6.95077,7.07992,6.95077,7.03467,7144086.3250912,0
+HD.US,D,19940816,000000,7.27011,7.49787,7.1861,7.43683,25497747.61416,0
+HD.US,D,19940817,000000,7.43683,7.45989,7.30769,7.35361,9797940.6380163,0
+HD.US,D,19940818,000000,7.33045,7.41435,7.30769,7.37579,5283421.5629484,0
+HD.US,D,19940819,000000,7.41435,7.47501,7.37579,7.47501,7903511.0093278,0
+HD.US,D,19940822,000000,7.41435,7.45989,7.37579,7.45989,4019288.8042873,0
+HD.US,D,19940823,000000,7.45989,7.55861,7.45989,7.54321,9986910.7806626,0
+HD.US,D,19940824,000000,7.58128,7.64204,7.55861,7.62693,8123286.8160918,0
+HD.US,D,19940825,000000,7.62693,7.62693,7.49787,7.54321,6690914.6359255,0
+HD.US,D,19940826,000000,7.58128,7.68767,7.54321,7.6647,7373925.865732,0
+HD.US,D,19940829,000000,7.71043,7.74821,7.58128,7.60386,7260781.2092648,0
+HD.US,D,19940830,000000,7.58128,7.62693,7.52063,7.60386,5363396.4541847,0
+HD.US,D,19940831,000000,7.55861,7.60386,7.52063,7.58128,5574281.4065466,0
+HD.US,D,19940901,000000,7.45989,7.49787,7.37579,7.39149,3714215.821755,0
+HD.US,D,19940902,000000,7.41435,7.43683,7.30769,7.41435,5658400.6077947,0
+HD.US,D,19940906,000000,7.37579,7.41435,7.33045,7.39149,2919834.0303251,0
+HD.US,D,19940907,000000,7.37579,7.41435,7.33045,7.37579,2800765.8739565,0
+HD.US,D,19940908,000000,7.39149,7.52063,7.39149,7.49787,4572567.9474883,0
+HD.US,D,19940909,000000,7.41435,7.47501,7.35361,7.37579,4843287.0762147,0
+HD.US,D,19940912,000000,7.37579,7.39149,7.30769,7.30769,3862900.4586212,0
+HD.US,D,19940913,000000,7.35361,7.39149,7.27011,7.27011,4295928.3758878,0
+HD.US,D,19940914,000000,7.29257,7.33045,7.27011,7.33045,4570789.7766079,0
+HD.US,D,19940915,000000,7.35361,7.43683,7.33045,7.39149,7440273.5482671,0
+HD.US,D,19940916,000000,7.24714,7.37579,7.24714,7.37579,8363201.2997095,0
+HD.US,D,19940919,000000,7.37579,7.54321,7.35361,7.45989,7205099.494985,0
+HD.US,D,19940920,000000,7.41435,7.43683,7.29257,7.30769,7476998.6362499,0
+HD.US,D,19940921,000000,7.30769,7.30769,7.10249,7.14105,8479898.2219012,0
+HD.US,D,19940922,000000,7.20131,7.20131,7.14105,7.20131,5387089.4347809,0
+HD.US,D,19940923,000000,7.1861,7.20131,7.14105,7.14105,4699930.8379351,0
+HD.US,D,19940926,000000,7.20131,7.20131,7.10249,7.1177,4514519.075068,0
+HD.US,D,19940927,000000,7.1177,7.1861,7.03467,7.03467,8238798.6306997,0
+HD.US,D,19940928,000000,7.03467,7.07992,6.97363,7.01917,5374653.4477181,0
+HD.US,D,19940929,000000,7.03467,7.10249,7.01917,7.01917,4802410.5451563,0
+HD.US,D,19940930,000000,7.03467,7.22408,6.97363,7.03467,8064641.8233477,0
+HD.US,D,19941003,000000,7.07992,7.1177,7.01917,7.1177,4582050.8461778,0
+HD.US,D,19941004,000000,7.1861,7.1861,6.95077,6.95077,6243671.5417066,0
+HD.US,D,19941005,000000,6.97363,6.97363,6.85185,6.95077,6040483.1650808,0
+HD.US,D,19941006,000000,6.9964,6.9964,6.86716,6.91289,4173305.9157765,0
+HD.US,D,19941007,000000,6.86716,6.9964,6.85185,6.88993,4886531.7844227,0
+HD.US,D,19941010,000000,6.93546,7.1861,6.93546,7.1861,6211091.7827448,0
+HD.US,D,19941011,000000,7.22408,7.43683,7.20131,7.35361,12842176.318341,0
+HD.US,D,19941012,000000,7.35361,7.41435,7.30769,7.37579,4534067.7456524,0
+HD.US,D,19941013,000000,7.45989,7.49787,7.39149,7.41435,7375115.0493523,0
+HD.US,D,19941014,000000,7.43683,7.43683,7.37579,7.41435,3198846.8741206,0
+HD.US,D,19941017,000000,7.41435,7.41435,7.33045,7.39149,4200558.2951609,0
+HD.US,D,19941018,000000,7.39149,7.39149,7.27011,7.29257,3875343.5787476,0
+HD.US,D,19941019,000000,7.20131,7.43683,7.20131,7.41435,4438695.6269072,0
+HD.US,D,19941020,000000,7.37579,7.39149,7.24714,7.29257,3721322.391222,0
+HD.US,D,19941021,000000,7.27011,7.33045,7.1861,7.33045,3516955.0210669,0
+HD.US,D,19941024,000000,7.33045,7.45989,7.29257,7.33045,6761998.6727596,0
+HD.US,D,19941025,000000,7.20131,7.30769,7.20131,7.29257,5147179.0271996,0
+HD.US,D,19941026,000000,7.33045,7.43683,7.33045,7.37579,5368132.8084839,0
+HD.US,D,19941027,000000,7.39149,7.47501,7.35361,7.47501,3696442.2650237,0
+HD.US,D,19941028,000000,7.45989,7.68767,7.45989,7.64204,10257033.789066,0
+HD.US,D,19941031,000000,7.64204,7.71043,7.62693,7.62693,5429740.0606832,0
+HD.US,D,19941101,000000,7.60386,7.62693,7.52063,7.52063,3723688.5303534,0
+HD.US,D,19941102,000000,7.47501,7.68767,7.45989,7.68767,6692098.7245003,0
+HD.US,D,19941103,000000,7.68767,7.72564,7.62693,7.64204,6875148.4242725,0
+HD.US,D,19941104,000000,7.72564,7.72564,7.62693,7.62693,7223467.1340218,0
+HD.US,D,19941107,000000,7.60386,7.72564,7.54321,7.6647,6547561.4546732,0
+HD.US,D,19941108,000000,7.68767,7.85419,7.6647,7.80965,12025877.679178,0
+HD.US,D,19941109,000000,7.91543,7.93889,7.79405,7.80965,9774837.6636893,0
+HD.US,D,19941110,000000,7.85419,8.02142,7.83182,7.85419,9687168.2347351,0
+HD.US,D,19941111,000000,7.83182,8.02142,7.77137,7.79405,6419010.3996152,0
+HD.US,D,19941114,000000,7.83182,7.96117,7.79405,7.96117,6814719.1465933,0
+HD.US,D,19941115,000000,8.04537,8.08236,7.89267,7.99826,26032074.207101,0
+HD.US,D,19941116,000000,8.04537,8.06706,7.98335,7.99826,6837823.1399295,0
+HD.US,D,19941117,000000,7.99826,8.02142,7.85419,7.89267,4519254.4103581,0
+HD.US,D,19941118,000000,7.87697,7.98335,7.80965,7.85419,4050684.4746744,0
+HD.US,D,19941121,000000,7.85419,7.85419,7.72564,7.74821,5337333.2584205,0
+HD.US,D,19941122,000000,7.71043,7.72564,7.54321,7.55861,8545652.8411397,0
+HD.US,D,19941123,000000,7.58128,7.71043,7.52063,7.62693,11511099.756822,0
+HD.US,D,19941125,000000,7.55861,7.68767,7.55861,7.64204,1351216.2573826,0
+HD.US,D,19941128,000000,7.6647,7.83182,7.64204,7.83182,6440932.3423947,0
+HD.US,D,19941129,000000,7.85419,7.96117,7.83182,7.85419,6846711.9563134,0
+HD.US,D,19941130,000000,7.89267,7.91543,7.74821,7.74821,5850918.9401289,0
+HD.US,D,19941201,000000,7.71043,7.85419,7.71043,7.72564,6282172.7625516,0
+HD.US,D,19941202,000000,7.72564,7.83182,7.72564,7.80965,5010930.3773961,0
+HD.US,D,19941205,000000,7.83182,7.89267,7.71043,7.71043,7207467.6721345,0
+HD.US,D,19941206,000000,7.6647,7.71043,7.54321,7.62693,5872843.9399357,0
+HD.US,D,19941207,000000,7.55861,7.6647,7.55861,7.62693,6362738.6790661,0
+HD.US,D,19941208,000000,7.62693,7.62693,7.39149,7.45989,6647076.864421,0
+HD.US,D,19941209,000000,7.45989,7.49787,7.39149,7.45989,7192658.4128766,0
+HD.US,D,19941212,000000,7.45989,7.54321,7.43683,7.49787,6287503.1991564,0
+HD.US,D,19941213,000000,7.49787,7.60386,7.49787,7.52063,5470617.6107506,0
+HD.US,D,19941214,000000,7.52063,7.77137,7.49787,7.71043,11380770.530884,0
+HD.US,D,19941215,000000,7.71043,7.85419,7.71043,7.83182,5052398.9527419,0
+HD.US,D,19941216,000000,7.91543,7.91543,7.74821,7.77137,8920038.8226895,0
+HD.US,D,19941219,000000,7.72564,7.77137,7.71043,7.72564,2855263.4996614,0
+HD.US,D,19941220,000000,7.68767,7.68767,7.52063,7.52063,4045944.0443387,0
+HD.US,D,19941221,000000,7.54321,7.89267,7.54321,7.79405,9151061.4328961,0
+HD.US,D,19941222,000000,7.80965,7.80965,7.72564,7.77137,5131775.6856361,0
+HD.US,D,19941223,000000,7.79405,7.80965,7.79405,7.79405,1789577.6682814,0
+HD.US,D,19941227,000000,7.79405,7.85419,7.79405,7.83182,1651553.9046248,0
+HD.US,D,19941228,000000,7.83182,7.83182,7.72564,7.79405,4786418.2163327,0
+HD.US,D,19941229,000000,7.79405,7.83182,7.74821,7.77137,3782930.6624304,0
+HD.US,D,19941230,000000,7.80965,7.80965,7.68767,7.71043,3622989.0320307,0
+HD.US,D,19950103,000000,7.68767,7.68767,7.55861,7.60386,4183378.8207352,0
+HD.US,D,19950104,000000,7.6647,7.68767,7.54321,7.55861,6048185.8548716,0
+HD.US,D,19950105,000000,7.55861,7.55861,7.49787,7.52063,5556507.8498153,0
+HD.US,D,19950106,000000,7.54321,7.55861,7.47501,7.49787,4969459.7640322,0
+HD.US,D,19950109,000000,7.49787,7.60386,7.47501,7.60386,5808863.4155413,0
+HD.US,D,19950110,000000,7.62693,7.71043,7.60386,7.68767,3816692.4719489,0
+HD.US,D,19950111,000000,7.71043,7.77137,7.54321,7.68767,4816633.8741815,0
+HD.US,D,19950112,000000,7.68767,7.74821,7.62693,7.6647,3457122.8827207,0
+HD.US,D,19950113,000000,7.71043,7.87697,7.68767,7.80965,6090242.3984683,0
+HD.US,D,19950116,000000,7.85419,7.91543,7.83182,7.87697,5513858.2429221,0
+HD.US,D,19950117,000000,7.85419,7.91543,7.79405,7.87697,5473580.8892149,0
+HD.US,D,19950118,000000,7.80965,7.93889,7.80965,7.87697,4548282.9226046,0
+HD.US,D,19950119,000000,7.83182,7.96117,7.80965,7.89267,4904897.3854414,0
+HD.US,D,19950120,000000,7.87697,7.89267,7.80965,7.83182,4755615.6092422,0
+HD.US,D,19950123,000000,7.74821,7.89267,7.74821,7.85419,3460674.1294359,0
+HD.US,D,19950124,000000,7.83182,7.91543,7.80965,7.85419,3552497.039484,0
+HD.US,D,19950125,000000,7.87697,7.98335,7.80965,7.91543,4693417.3317646,0
+HD.US,D,19950126,000000,7.87697,7.99826,7.87697,7.93889,3897849.4137417,0
+HD.US,D,19950127,000000,7.96117,8.04537,7.96117,7.99826,3624759.0508384,0
+HD.US,D,19950130,000000,7.98335,8.12887,7.89267,7.91543,4617591.8455857,0
+HD.US,D,19950131,000000,7.89267,7.96117,7.80965,7.83182,6251369.1364519,0
+HD.US,D,19950201,000000,7.83182,8.02142,7.79405,8.02142,9910495.2882146,0
+HD.US,D,19950202,000000,8.08236,8.12887,7.99826,8.02142,7926023.9773856,0
+HD.US,D,19950203,000000,8.04537,8.10631,8.02142,8.06706,6950967.7963968,0
+HD.US,D,19950206,000000,8.06706,8.31876,8.04537,8.23359,9058059.5293187,0
+HD.US,D,19950207,000000,8.27186,8.3799,8.24988,8.3328,11965450.439517,0
+HD.US,D,19950208,000000,8.3328,8.3328,8.27186,8.27186,6023898.7919698,0
+HD.US,D,19950209,000000,8.24988,8.31876,8.23359,8.24988,5041737.0605232,0
+HD.US,D,19950210,000000,8.24988,8.24988,8.16558,8.21151,3945240.4699796,0
+HD.US,D,19950213,000000,8.16558,8.21151,8.15086,8.16558,3217801.4623995,0
+HD.US,D,19950214,000000,8.15086,8.16558,8.08236,8.12887,5141255.5272982,0
+HD.US,D,19950215,000000,8.06706,8.21151,8.02142,8.15086,6695655.0662611,0
+HD.US,D,19950216,000000,8.12887,8.18884,8.04537,8.16558,7399993.1375325,0
+HD.US,D,19950217,000000,8.16558,8.24988,8.12887,8.15086,6612724.0296243,0
+HD.US,D,19950221,000000,7.72564,7.89267,7.6647,7.80965,32944535.687607,0
+HD.US,D,19950222,000000,7.87697,7.89267,7.74821,7.85419,12527619.418111,0
+HD.US,D,19950223,000000,7.93889,7.96117,7.74821,7.77137,17588906.168228,0
+HD.US,D,19950224,000000,7.79405,7.79405,7.72564,7.77137,5651286.9052641,0
+HD.US,D,19950227,000000,7.72564,7.74821,7.37579,7.62693,10967295.360238,0
+HD.US,D,19950228,000000,7.55861,7.58128,7.47501,7.52063,10747523.62951,0
+HD.US,D,19950301,000000,7.54321,7.60386,7.43683,7.55861,9519522.8955355,0
+HD.US,D,19950302,000000,7.54321,7.58128,7.45989,7.58128,7213984.2353324,0
+HD.US,D,19950303,000000,7.55861,7.64204,7.52063,7.62693,6122824.1954485,0
+HD.US,D,19950306,000000,7.58128,7.58128,7.52063,7.52063,4887122.8097011,0
+HD.US,D,19950307,000000,7.55861,7.58128,7.35361,7.45989,10014751.128298,0
+HD.US,D,19950308,000000,7.47501,7.49787,7.33045,7.35361,4748507.001757,0
+HD.US,D,19950309,000000,7.37579,7.43683,7.33045,7.33045,5635888.658746,0
+HD.US,D,19950310,000000,7.35361,7.41435,7.33045,7.39149,8079447.0065692,0
+HD.US,D,19950313,000000,7.41435,7.54321,7.41435,7.49787,6148290.2518795,0
+HD.US,D,19950314,000000,7.49787,7.54321,7.35361,7.37579,5749034.3342224,0
+HD.US,D,19950315,000000,7.43683,7.52063,7.43683,7.47501,6844933.7854329,0
+HD.US,D,19950316,000000,7.47501,7.62693,7.47501,7.60386,6148290.2518795,0
+HD.US,D,19950317,000000,7.62693,7.72564,7.60386,7.6647,11734429.867329,0
+HD.US,D,19950320,000000,7.71043,7.79405,7.60386,7.62693,6398280.6974832,0
+HD.US,D,19950321,000000,7.62693,7.62693,7.41435,7.47501,11852905.979411,0
+HD.US,D,19950322,000000,7.43683,7.54321,7.33045,7.52063,9592979.1855556,0
+HD.US,D,19950323,000000,7.45989,7.47501,7.16333,7.1861,16279156.448173,0
+HD.US,D,19950324,000000,7.1861,7.33045,7.10249,7.20131,20188853.880726,0
+HD.US,D,19950327,000000,7.20131,7.33045,7.1861,7.29257,12198261.410696,0
+HD.US,D,19950328,000000,7.20131,7.35361,7.1861,7.35361,8469830.4119882,0
+HD.US,D,19950329,000000,7.33045,7.52063,7.27011,7.37579,12604632.049893,0
+HD.US,D,19950330,000000,7.39149,7.43683,7.33045,7.43683,7802812.5300142,0
+HD.US,D,19950331,000000,7.29257,7.47501,7.27011,7.41435,7431978.8141888,0
+HD.US,D,19950403,000000,7.39149,7.41435,7.33045,7.37579,8104329.1707857,0
+HD.US,D,19950404,000000,7.35361,7.39149,7.22408,7.30769,8377417.4956709,0
+HD.US,D,19950405,000000,7.24714,7.30769,7.22408,7.27011,7269664.9306031,0
+HD.US,D,19950406,000000,7.27011,7.27011,7.07992,7.16333,5532816.9072374,0
+HD.US,D,19950407,000000,7.16333,7.24714,7.1177,7.1861,8620290.1627074,0
+HD.US,D,19950410,000000,7.16333,7.35361,7.16333,7.33045,6635821.9089058,0
+HD.US,D,19950411,000000,7.16333,7.41435,6.95077,7.03467,18957298.843009,0
+HD.US,D,19950412,000000,7.03467,7.16333,6.97363,7.1177,15230051.932877,0
+HD.US,D,19950413,000000,7.24714,7.27011,7.1861,7.24714,9327594.5694704,0
+HD.US,D,19950417,000000,7.27011,7.30769,7.20131,7.24714,10438300.222911,0
+HD.US,D,19950418,000000,7.24714,7.27011,7.07992,7.07992,9938333.5978316,0
+HD.US,D,19950419,000000,7.1177,7.22408,6.93546,6.9964,10757001.433154,0
+HD.US,D,19950420,000000,6.9964,7.03467,6.93546,6.97363,14291723.896898,0
+HD.US,D,19950421,000000,6.9964,7.16333,6.97363,7.01917,6257885.6996498,0
+HD.US,D,19950424,000000,7.03467,7.14105,6.93546,6.97363,9146322.0215696,0
+HD.US,D,19950425,000000,6.93546,6.95077,6.78345,6.82918,17381565.329517,0
+HD.US,D,19950426,000000,6.76844,6.93546,6.74567,6.85185,12920365.905634,0
+HD.US,D,19950427,000000,6.80641,7.1177,6.78345,7.07992,9462651.9976354,0
+HD.US,D,19950428,000000,7.10249,7.14105,6.97363,6.9964,7559343.7426539,0
+HD.US,D,19950501,000000,6.9964,6.9964,6.91289,6.95077,7869750.2188184,0
+HD.US,D,19950502,000000,6.9964,6.9964,6.86716,6.93546,5540519.5970282,0
+HD.US,D,19950503,000000,7.01917,7.1861,6.95077,7.1861,15225316.597586,0
+HD.US,D,19950504,000000,7.20131,7.29257,6.86716,7.01917,12031799.141061,0
+HD.US,D,19950505,000000,7.03467,7.05706,6.86716,6.91289,8957352.8979324,0
+HD.US,D,19950508,000000,6.91289,6.9964,6.85185,6.97363,11094652.13663,0
+HD.US,D,19950509,000000,7.03467,7.1177,6.95077,7.01917,13073204.023594,0
+HD.US,D,19950510,000000,7.10249,7.16333,6.95077,7.01917,11663336.659413,0
+HD.US,D,19950511,000000,7.01917,7.1861,6.97363,7.16333,13453508.410001,0
+HD.US,D,19950512,000000,7.16333,7.45989,7.16333,7.41435,20923993.540079,0
+HD.US,D,19950515,000000,7.45989,7.54321,7.29257,7.29257,12509850.956425,0
+HD.US,D,19950516,000000,6.95077,6.97363,6.78345,6.91289,57280045.339104,0
+HD.US,D,19950517,000000,6.91289,6.91289,6.80641,6.82918,23348598.318632,0
+HD.US,D,19950518,000000,6.82918,6.85185,6.72281,6.74567,15741274.532481,0
+HD.US,D,19950519,000000,6.70004,6.76844,6.68483,6.70004,15218796.977361,0
+HD.US,D,19950522,000000,6.78345,7.03467,6.76844,7.03467,13940445.98472,0
+HD.US,D,19950523,000000,7.03467,7.07992,6.9964,7.01917,10570400.486666,0
+HD.US,D,19950524,000000,7.01917,7.16333,6.91289,6.9964,12725473.282096,0
+HD.US,D,19950525,000000,7.03467,7.03467,6.85185,6.88993,11455416.004525,0
+HD.US,D,19950526,000000,6.88993,6.88993,6.78345,6.80641,6197463.5550344,0
+HD.US,D,19950530,000000,6.80641,6.88993,6.80641,6.85185,6598505.7956447,0
+HD.US,D,19950531,000000,6.85185,7.01917,6.82918,6.97363,10299095.427707,0
+HD.US,D,19950601,000000,7.01917,7.01917,6.91289,6.93546,7486477.4589028,0
+HD.US,D,19950602,000000,6.88993,7.07992,6.86716,7.03467,10108346.095172,0
+HD.US,D,19950605,000000,7.03467,7.1177,6.95077,7.03467,7508397.3636642,0
+HD.US,D,19950606,000000,6.97363,7.03467,6.91289,6.93546,10571587.632269,0
+HD.US,D,19950607,000000,6.97363,6.97363,6.82918,6.85185,13981914.560067,0
+HD.US,D,19950608,000000,6.86716,6.91289,6.80641,6.88993,10072215.089495,0
+HD.US,D,19950609,000000,6.91289,6.95077,6.82918,6.88993,6621605.7129444,0
+HD.US,D,19950612,000000,6.93546,7.05706,6.93546,7.01917,8373268.0906136,0
+HD.US,D,19950613,000000,7.03467,7.1177,7.03467,7.1177,14685656.511014,0
+HD.US,D,19950614,000000,7.14105,7.27011,7.07992,7.24714,9803863.1189086,0
+HD.US,D,19950615,000000,7.29257,7.29257,7.07992,7.10249,13974801.876544,0
+HD.US,D,19950616,000000,7.03467,7.03467,6.68483,6.80641,42076059.659018,0
+HD.US,D,19950619,000000,6.80641,6.80641,6.53282,6.60121,35476957.74305,0
+HD.US,D,19950620,000000,6.60121,6.76844,6.51044,6.55579,31168587.266044,0
+HD.US,D,19950621,000000,6.60121,6.63939,6.47236,6.51044,17351952.925057,0
+HD.US,D,19950622,000000,6.55579,6.66197,6.49532,6.61633,20347014.283217,0
+HD.US,D,19950623,000000,6.57835,6.74567,6.53282,6.70004,21705343.224123,0
+HD.US,D,19950626,000000,6.70004,6.74567,6.66197,6.68483,15250783.673026,0
+HD.US,D,19950627,000000,6.76844,6.76844,6.57835,6.60121,12287115.947233,0
+HD.US,D,19950628,000000,6.60121,6.76844,6.60121,6.70004,11104729.117625,0
+HD.US,D,19950629,000000,6.76844,6.80641,6.66197,6.74567,10192464.277411,0
+HD.US,D,19950630,000000,6.78345,6.82918,6.76844,6.82918,7895813.4145823,0
+HD.US,D,19950703,000000,6.78345,6.88993,6.78345,6.8598,3925099.7551078,0
+HD.US,D,19950705,000000,6.93546,6.97363,6.88993,6.93546,14724755.8902,0
+HD.US,D,19950706,000000,6.95077,7.1177,6.91289,7.10249,14062475.381536,0
+HD.US,D,19950707,000000,7.10249,7.30769,7.07992,7.24714,24552908.11003,0
+HD.US,D,19950710,000000,7.27011,7.30769,7.05706,7.1177,8721591.8954084,0
+HD.US,D,19950711,000000,7.1177,7.22408,7.03467,7.10249,13748512.56361,0
+HD.US,D,19950712,000000,7.1177,7.20131,7.07992,7.20131,7226427.3554588,0
+HD.US,D,19950713,000000,7.20131,7.35361,7.1861,7.33045,14463513.546109,0
+HD.US,D,19950714,000000,7.29257,7.35361,7.20131,7.22408,11031864.871892,0
+HD.US,D,19950717,000000,7.1861,7.24714,7.16333,7.24714,4888898.9425632,0
+HD.US,D,19950718,000000,7.22408,7.22408,7.1177,7.14105,6792805.3558867,0
+HD.US,D,19950719,000000,7.1177,7.16333,6.97363,7.03467,10391504.267989,0
+HD.US,D,19950720,000000,7.07992,7.14105,6.9964,7.14105,6347928.4007991,0
+HD.US,D,19950721,000000,7.16333,7.24714,7.14105,7.16333,7465748.7757801,0
+HD.US,D,19950724,000000,7.16333,7.1861,7.10249,7.14105,4186339.0421722,0
+HD.US,D,19950725,000000,7.30769,7.39149,7.1861,7.37579,15626352.724143,0
+HD.US,D,19950726,000000,7.37579,7.49787,7.37579,7.45989,10011196.824555,0
+HD.US,D,19950727,000000,7.52063,7.54321,7.47501,7.52063,6276842.3259467,0
+HD.US,D,19950728,000000,7.47501,7.58128,7.37579,7.43683,6792805.3558867,0
+HD.US,D,19950731,000000,7.43683,7.43683,7.33045,7.37579,6513205.5628491,0
+HD.US,D,19950801,000000,7.37579,7.39149,7.27011,7.37579,5570135.0585167,0
+HD.US,D,19950802,000000,7.45989,7.52063,7.37579,7.41435,8674792.8834579,0
+HD.US,D,19950803,000000,7.37579,7.39149,7.27011,7.39149,5207600.1528059,0
+HD.US,D,19950804,000000,7.39149,7.43683,7.27011,7.30769,3531166.1219827,0
+HD.US,D,19950807,000000,7.33045,7.41435,7.29257,7.30769,5422630.4341889,0
+HD.US,D,19950808,000000,7.30769,7.35361,7.27011,7.29257,3376559.0042244,0
+HD.US,D,19950809,000000,7.24714,7.27011,7.05706,7.10249,6847302.9815917,0
+HD.US,D,19950810,000000,7.10249,7.14105,7.01917,7.14105,8452056.8552569,0
+HD.US,D,19950811,000000,7.10249,7.1177,7.05706,7.1177,3454749.6105256,0
+HD.US,D,19950814,000000,7.1177,7.24714,7.10249,7.24714,4390114.36804,0
+HD.US,D,19950815,000000,7.22408,7.22408,7.03467,7.10249,16649387.929619,0
+HD.US,D,19950816,000000,7.20131,7.41435,7.05706,7.1861,12877122.216436,0
+HD.US,D,19950817,000000,7.1861,7.1861,7.1177,7.16333,4934510.8089116,0
+HD.US,D,19950818,000000,7.1861,7.22408,7.05706,7.16333,8713301.2373666,0
+HD.US,D,19950821,000000,7.16333,7.16333,7.03467,7.05706,5470024.5474541,0
+HD.US,D,19950822,000000,7.07992,7.07992,6.97363,7.01917,7434943.1116622,0
+HD.US,D,19950823,000000,7.01917,7.03467,6.88993,6.91289,6187984.7323813,0
+HD.US,D,19950824,000000,6.95077,7.01917,6.88993,6.93546,6542231.0180684,0
+HD.US,D,19950825,000000,6.95077,6.97363,6.88993,6.95077,4146058.6314377,0
+HD.US,D,19950828,000000,6.97363,6.97363,6.74567,6.82918,6274474.1487972,0
+HD.US,D,19950829,000000,6.78345,6.85185,6.72281,6.74567,7017317.51695,0
+HD.US,D,19950830,000000,6.74567,6.82918,6.72281,6.78345,6931419.1258124,0
+HD.US,D,19950831,000000,6.76844,6.76844,6.66197,6.70004,11979669.692506,0
+HD.US,D,19950901,000000,6.72281,6.76844,6.68483,6.70004,8484637.6332278,0
+HD.US,D,19950905,000000,6.74567,6.95077,6.74567,6.95077,11774116.195758,0
+HD.US,D,19950906,000000,6.9964,7.01917,6.93546,6.97363,10822164.008105,0
+HD.US,D,19950907,000000,6.9964,7.07992,6.97363,7.03467,7045160.9216127,0
+HD.US,D,19950908,000000,7.10249,7.10249,7.01917,7.05706,5624037.582907,0
+HD.US,D,19950911,000000,7.10249,7.16333,7.05706,7.07992,4930365.4798907,0
+HD.US,D,19950912,000000,7.10249,7.1861,6.66197,6.78345,25254872.909105,0
+HD.US,D,19950913,000000,6.70004,6.74567,6.61633,6.68483,33057682.382092,0
+HD.US,D,19950914,000000,6.70004,6.70004,6.44911,6.47236,41880570.915157,0
+HD.US,D,19950915,000000,6.66197,6.74567,6.63939,6.66197,32335572.792107,0
+HD.US,D,19950918,000000,6.70004,6.86716,6.70004,6.78345,17964472.162317,0
+HD.US,D,19950919,000000,6.86716,6.95077,6.85185,6.91289,15747199.051391,0
+HD.US,D,19950920,000000,7.16333,7.1861,6.97363,7.03467,12880679.577206,0
+HD.US,D,19950921,000000,6.9964,7.16333,6.80641,6.82918,10433561.830593,0
+HD.US,D,19950922,000000,6.78345,6.85185,6.70004,6.76844,8803342.9195069,0
+HD.US,D,19950925,000000,6.85185,6.85185,6.68483,6.72281,6347329.2234481,0
+HD.US,D,19950926,000000,6.76844,6.80641,6.66197,6.72281,9422964.6501973,0
+HD.US,D,19950927,000000,6.68483,6.72281,6.61633,6.63939,13017513.138232,0
+HD.US,D,19950928,000000,6.66197,6.70004,6.55579,6.70004,12285930.839649,0
+HD.US,D,19950929,000000,6.72281,6.74567,6.66197,6.68483,10683548.200162,0
+HD.US,D,19951002,000000,6.68483,6.70004,6.61633,6.63939,7928393.1735442,0
+HD.US,D,19951003,000000,6.63939,6.66197,6.57835,6.63939,10259996.04852,0
+HD.US,D,19951004,000000,6.60121,6.61633,6.36599,6.53282,19360705.184733,0
+HD.US,D,19951005,000000,6.47236,6.57835,6.41152,6.57835,20490370.521498,0
+HD.US,D,19951006,000000,6.57835,6.66197,6.41152,6.42663,13154357.908359,0
+HD.US,D,19951009,000000,6.42663,6.49532,6.41152,6.49532,5612194.6591407,0
+HD.US,D,19951010,000000,6.44911,6.68483,6.42663,6.61633,15118095.44102,0
+HD.US,D,19951011,000000,6.61633,6.72281,6.53282,6.61633,9457916.6623452,0
+HD.US,D,19951012,000000,6.60121,6.61633,6.53282,6.57835,6550523.7141284,0
+HD.US,D,19951013,000000,6.60121,6.61633,6.49532,6.51044,6892324.8416709,0
+HD.US,D,19951016,000000,6.49532,6.53282,6.47236,6.49532,5693942.6262118,0
+HD.US,D,19951017,000000,6.44911,6.49532,6.38827,6.44911,9741663.8224219,0
+HD.US,D,19951018,000000,6.44911,6.49532,6.36599,6.36599,7128679.9265004,0
+HD.US,D,19951019,000000,6.28247,6.36599,6.19847,6.28247,19202541.725214,0
+HD.US,D,19951020,000000,6.32771,6.44911,6.28247,6.38827,11350563.025108,0
+HD.US,D,19951023,000000,6.36599,6.51044,6.34313,6.47236,9607785.3877863,0
+HD.US,D,19951024,000000,6.42663,6.47236,6.30515,6.32771,8939588.512283,0
+HD.US,D,19951025,000000,6.28247,6.30515,6.13783,6.16069,17075903.359725,0
+HD.US,D,19951026,000000,6.19847,6.28247,6.13783,6.19847,12432843.41969,0
+HD.US,D,19951027,000000,6.19847,6.2443,6.13783,6.1761,9331741.9365096,0
+HD.US,D,19951030,000000,6.2443,6.42663,6.2443,6.36599,8509515.721408,0
+HD.US,D,19951031,000000,6.36599,6.44911,6.22123,6.2443,9663470.1590933,0
+HD.US,D,19951101,000000,6.2443,6.38827,6.2443,6.36599,7344309.3852345,0
+HD.US,D,19951102,000000,6.38827,6.76844,6.38827,6.76844,19364265.602529,0
+HD.US,D,19951103,000000,6.78345,6.86716,6.74567,6.78345,14929715.304643,0
+HD.US,D,19951106,000000,6.76844,6.85185,6.68483,6.82918,6545189.2014872,0
+HD.US,D,19951107,000000,6.82918,6.86716,6.78345,6.80641,6725277.6608133,0
+HD.US,D,19951108,000000,6.85185,6.9964,6.82918,6.93546,14785767.022077,0
+HD.US,D,19951109,000000,6.9964,6.9964,6.91289,6.93546,7495955.2625468,0
+HD.US,D,19951110,000000,6.93546,6.97363,6.88993,6.97363,5187458.418925,0
+HD.US,D,19951113,000000,6.91289,6.9964,6.82918,6.9964,6844933.7854329,0
+HD.US,D,19951114,000000,7.03467,7.29257,7.01917,7.27011,26274357.886877,0
+HD.US,D,19951115,000000,7.29257,7.35361,7.22408,7.33045,16722253.194361,0
+HD.US,D,19951116,000000,7.35361,7.37579,7.27011,7.29257,13614637.186001,0
+HD.US,D,19951117,000000,7.35361,7.47501,7.33045,7.45989,19358341.083619,0
+HD.US,D,19951120,000000,7.45989,7.45989,7.37579,7.39149,8965055.5877233,0
+HD.US,D,19951121,000000,7.41435,7.43683,7.39149,7.41435,6703355.7180338,0
+HD.US,D,19951122,000000,7.41435,7.43683,7.29257,7.30769,13142512.946575,0
+HD.US,D,19951124,000000,7.30769,7.35361,7.30769,7.35361,1912201.1474018,0
+HD.US,D,19951127,000000,7.37579,7.52063,7.35361,7.49787,12200035.505539,0
+HD.US,D,19951128,000000,7.47501,7.52063,7.39149,7.47501,13236698.938727,0
+HD.US,D,19951129,000000,7.52063,7.52063,7.39149,7.43683,9151655.5152018,0
+HD.US,D,19951130,000000,7.45989,7.47501,7.37579,7.43683,9172983.3756756,0
+HD.US,D,19951201,000000,7.45989,7.45989,7.33045,7.35361,6846117.8740077,0
+HD.US,D,19951204,000000,7.30769,7.33045,7.1861,7.22408,8103147.1202291,0
+HD.US,D,19951205,000000,7.22408,7.41435,7.20131,7.37579,7388148.1757481,0
+HD.US,D,19951206,000000,7.39149,7.58128,7.39149,7.55861,10396244.698325,0
+HD.US,D,19951207,000000,7.52063,7.52063,7.41435,7.49787,5205230.9566472,0
+HD.US,D,19951208,000000,7.47501,7.49787,7.35361,7.39149,4454096.9304525,0
+HD.US,D,19951211,000000,7.39149,7.41435,7.30769,7.39149,6138228.556021,0
+HD.US,D,19951212,000000,7.39149,7.55861,7.35361,7.55861,7676039.6458365,0
+HD.US,D,19951213,000000,7.49787,7.55861,7.41435,7.54321,4936881.0240794,0
+HD.US,D,19951214,000000,7.55861,7.79405,7.55861,7.6647,17289160.565273,0
+HD.US,D,19951215,000000,7.54321,7.60386,7.43683,7.60386,22190503.646972,0
+HD.US,D,19951218,000000,7.52063,7.55861,7.41435,7.54321,9226297.9318149,0
+HD.US,D,19951219,000000,7.54321,7.77137,7.49787,7.74821,10038444.108894,0
+HD.US,D,19951220,000000,7.72564,7.93889,7.72564,7.87697,13974801.876544,0
+HD.US,D,19951221,000000,7.89267,7.96117,7.83182,7.91543,11980260.717784,0
+HD.US,D,19951222,000000,7.96117,8.04537,7.89267,7.89267,7248343.1841838,0
+HD.US,D,19951226,000000,7.87697,8.04537,7.87697,7.99826,7485291.3323098,0
+HD.US,D,19951227,000000,7.98335,8.04537,7.96117,7.99826,4862833.708781,0
+HD.US,D,19951228,000000,7.89267,7.96117,7.83182,7.91543,8238798.6306997,0
+HD.US,D,19951229,000000,7.93889,8.02142,7.91543,7.99826,4894826.5185008,0
+HD.US,D,19960102,000000,7.96117,7.96117,7.80965,7.93889,8998227.3909726,0
+HD.US,D,19960103,000000,7.79405,7.85419,7.71043,7.79405,15133491.64952,0
+HD.US,D,19960104,000000,7.79405,7.85419,7.6647,7.77137,12064969.925302,0
+HD.US,D,19960105,000000,7.62693,7.71043,7.52063,7.58128,11912141.997433,0
+HD.US,D,19960108,000000,7.45989,7.49787,7.37579,7.37579,5622859.6083867,0
+HD.US,D,19960109,000000,7.35361,7.37579,7.20131,7.29257,11347598.727635,0
+HD.US,D,19960110,000000,7.14105,7.37579,7.14105,7.37579,12055496.197695,0
+HD.US,D,19960111,000000,7.35361,7.35361,7.27011,7.33045,13144881.123725,0
+HD.US,D,19960112,000000,7.33045,7.35361,7.20131,7.29257,11049040.270282,0
+HD.US,D,19960115,000000,7.29257,7.33045,7.27011,7.29257,5962882.5650488,0
+HD.US,D,19960116,000000,7.37579,7.39149,7.20131,7.35361,10060955.038934,0
+HD.US,D,19960117,000000,7.30769,7.35361,6.95077,6.95077,13621154.768209,0
+HD.US,D,19960118,000000,7.01917,7.16333,6.9964,7.1177,10072805.095764,0
+HD.US,D,19960119,000000,7.14105,7.43683,7.1177,7.35361,10852371.513881,0
+HD.US,D,19960122,000000,7.35361,7.47501,7.33045,7.41435,7517282.1040116,0
+HD.US,D,19960123,000000,7.43683,7.6647,7.39149,7.6647,10807354.748847,0
+HD.US,D,19960124,000000,7.6647,7.77137,7.62693,7.68767,7972819.9323088,0
+HD.US,D,19960125,000000,7.68767,7.68767,7.60386,7.64204,4406112.810918,0
+HD.US,D,19960126,000000,7.54321,7.62693,7.54321,7.55861,4483122.3856718,0
+HD.US,D,19960129,000000,7.54321,7.60386,7.37579,7.37579,7886925.6172076,0
+HD.US,D,19960130,000000,7.43683,7.54321,7.39149,7.49787,6849080.1334629,0
+HD.US,D,19960131,000000,7.52063,7.72564,7.49787,7.71043,10580473.391625,0
+HD.US,D,19960201,000000,7.71043,7.77137,7.62693,7.72564,6056480.5889499,0
+HD.US,D,19960202,000000,7.71043,7.72564,7.58128,7.62693,7416578.5296525,0
+HD.US,D,19960205,000000,7.55861,7.68767,7.49787,7.68767,4260387.3764798,0
+HD.US,D,19960206,000000,7.68767,7.68767,7.52063,7.55861,7507215.3131076,0
+HD.US,D,19960207,000000,7.68767,7.72564,7.62693,7.6647,6437967.0259122,0
+HD.US,D,19960208,000000,7.68767,7.79405,7.6647,7.79405,8808669.2800754,0
+HD.US,D,19960209,000000,7.71043,7.93889,7.71043,7.87697,13157317.110787,0
+HD.US,D,19960212,000000,7.87697,7.93889,7.77137,7.77137,5724746.2523115,0
+HD.US,D,19960213,000000,7.68767,7.93889,7.68767,7.89267,8287964.8007907,0
+HD.US,D,19960214,000000,7.85419,7.89267,7.79405,7.83182,7266705.7281752,0
+HD.US,D,19960215,000000,7.83182,8.04537,7.80965,8.04537,12280007.339748,0
+HD.US,D,19960216,000000,8.04537,8.04537,7.89267,7.93889,10616012.353015,0
+HD.US,D,19960220,000000,7.93889,7.93889,7.60386,7.6647,9564542.7175965,0
+HD.US,D,19960221,000000,7.68767,7.77137,7.58128,7.77137,10732124.363983,0
+HD.US,D,19960222,000000,7.83182,7.93889,7.74821,7.91543,9815712.1567295,0
+HD.US,D,19960223,000000,7.96117,7.98335,7.72564,7.83182,8568755.8154667,0
+HD.US,D,19960226,000000,7.62693,7.71043,7.49787,7.52063,8308111.6297172,0
+HD.US,D,19960227,000000,7.54321,7.58128,7.39149,7.39149,10413417.039687,0
+HD.US,D,19960228,000000,7.47501,7.55861,7.20131,7.27011,10793137.533877,0
+HD.US,D,19960229,000000,7.24714,7.41435,7.16333,7.24714,7871528.3896988,0
+HD.US,D,19960301,000000,7.37579,7.45989,7.24714,7.41435,7421322.0170155,0
+HD.US,D,19960304,000000,7.49787,8.15086,7.47501,7.98335,30545408.174584,0
+HD.US,D,19960305,000000,7.91543,8.21151,7.85419,8.15086,18406980.940254,0
+HD.US,D,19960306,000000,8.18884,8.18884,7.91543,7.91543,10186539.7585,0
+HD.US,D,19960307,000000,7.87697,8.10631,7.83182,8.06706,7985853.0587045,0
+HD.US,D,19960308,000000,7.91543,8.06706,7.74821,7.80965,15504919.447651,0
+HD.US,D,19960311,000000,7.80965,8.04537,7.74821,8.04537,8788530.6032217,0
+HD.US,D,19960312,000000,7.96117,8.15086,7.93889,8.12887,15764967.513077,0
+HD.US,D,19960313,000000,8.15086,8.15086,8.04537,8.12887,6145927.1697754,0
+HD.US,D,19960314,000000,8.12887,8.18884,8.08236,8.12887,9258285.6464894,0
+HD.US,D,19960315,000000,8.16558,8.3328,8.12887,8.29443,18245259.100955,0
+HD.US,D,19960318,000000,8.31876,8.3799,8.24988,8.3799,10544333.214867,0
+HD.US,D,19960319,000000,8.3799,8.44016,8.15086,8.27186,20226767.13332,0
+HD.US,D,19960320,000000,8.21151,8.23359,8.08236,8.23359,8648134.5863792,0
+HD.US,D,19960321,000000,8.23359,8.24988,8.10631,8.10631,4870531.3035262,0
+HD.US,D,19960322,000000,8.18884,8.29443,8.16558,8.24988,5173838.3432874,0
+HD.US,D,19960325,000000,8.29443,8.29443,8.15086,8.21151,5029296.9974239,0
+HD.US,D,19960326,000000,8.16558,8.18884,8.08236,8.10631,8282637.4212132,0
+HD.US,D,19960327,000000,8.15086,8.24988,8.06706,8.12887,5920823.9834338,0
+HD.US,D,19960328,000000,8.10631,8.23359,8.06706,8.15086,8036796.3806668,0
+HD.US,D,19960329,000000,8.23359,8.23359,7.99826,7.99826,6113938.4360919,0
+HD.US,D,19960401,000000,8.04537,8.06706,7.98335,7.99826,4208255.8899062,0
+HD.US,D,19960402,000000,7.98335,8.02142,7.89267,7.91543,6090242.3984683,0
+HD.US,D,19960403,000000,7.87697,7.91543,7.83182,7.87697,6223526.7507983,0
+HD.US,D,19960404,000000,7.83182,7.85419,7.74821,7.83182,6972888.7201672,0
+HD.US,D,19960408,000000,7.62693,7.77137,7.58128,7.62693,7900553.8449181,0
+HD.US,D,19960409,000000,7.74821,7.74821,7.62693,7.68767,7240644.5704293,0
+HD.US,D,19960410,000000,7.60386,7.6647,7.41435,7.43683,12564941.645427,0
+HD.US,D,19960411,000000,7.43683,7.68767,7.1177,7.37579,40255674.288601,0
+HD.US,D,19960412,000000,7.52063,7.55861,7.37579,7.52063,23615172.118338,0
+HD.US,D,19960415,000000,7.58128,7.74821,7.58128,7.68767,10179432.170025,0
+HD.US,D,19960416,000000,7.72564,7.80965,7.71043,7.77137,7150601.86928,0
+HD.US,D,19960417,000000,7.79405,7.83182,7.6647,7.72564,10196609.606431,0
+HD.US,D,19960418,000000,7.77137,7.80965,7.71043,7.72564,7029165.5357618,0
+HD.US,D,19960419,000000,7.74821,7.83182,7.72564,7.79405,8035022.2858229,0
+HD.US,D,19960422,000000,7.79405,7.91543,7.77137,7.77137,7285665.4114995,0
+HD.US,D,19960423,000000,7.72564,7.77137,7.6647,7.72564,8186675.2961988,0
+HD.US,D,19960424,000000,7.74821,7.74821,7.64204,7.71043,5391238.8398382,0
+HD.US,D,19960425,000000,7.71043,7.91543,7.68767,7.85419,7834202.0863466,0
+HD.US,D,19960426,000000,7.89267,7.98335,7.83182,7.89267,4401378.4946371,0
+HD.US,D,19960429,000000,7.85419,7.96117,7.83182,7.93889,4847434.4432539,0
+HD.US,D,19960430,000000,7.91543,7.99826,7.89267,7.93889,4453502.8481469,0
+HD.US,D,19960501,000000,7.89267,7.96117,7.85419,7.93889,6439751.3108471,0
+HD.US,D,19960502,000000,7.89267,7.93889,7.77137,7.80965,7018499.5675065,0
+HD.US,D,19960503,000000,7.80965,7.89267,7.77137,7.80965,6563552.7644877,0
+HD.US,D,19960506,000000,7.89267,7.89267,7.74821,7.79405,4791747.6339286,0
+HD.US,D,19960507,000000,7.79405,7.85419,7.74821,7.80965,6223526.7507983,0
+HD.US,D,19960508,000000,7.77137,7.79405,7.62693,7.71043,10068066.703446,0
+HD.US,D,19960509,000000,7.74821,7.98335,7.71043,7.98335,7970451.7551592,0
+HD.US,D,19960510,000000,8.08236,8.29443,8.06706,8.29443,17446140.955226,0
+HD.US,D,19960513,000000,8.3328,8.73564,8.31876,8.73564,25870946.450108,0
+HD.US,D,19960514,000000,8.71465,8.98618,8.6691,8.90169,30717788.849074,0
+HD.US,D,19960515,000000,8.88197,8.90169,8.58442,8.60581,12824994.805898,0
+HD.US,D,19960516,000000,8.56754,8.88197,8.52436,8.77284,14317194.029365,0
+HD.US,D,19960517,000000,8.82003,8.88197,8.6691,8.69031,8826437.7417611,0
+HD.US,D,19960520,000000,8.65194,8.92406,8.65194,8.92406,6018564.2793286,0
+HD.US,D,19960521,000000,8.88197,8.90169,8.796,8.84399,6301134.4838942,0
+HD.US,D,19960522,000000,8.77284,8.84399,8.75674,8.77284,6678475.5918354,0
+HD.US,D,19960523,000000,8.69031,8.82003,8.65194,8.69031,7391698.4034543,0
+HD.US,D,19960524,000000,8.65194,8.73564,8.65194,8.69031,5014484.6811388,0
+HD.US,D,19960528,000000,8.73564,8.75674,8.52436,8.63045,4238467.4717185,0
+HD.US,D,19960529,000000,8.58442,8.63045,8.44016,8.48559,6038708.0512277,0
+HD.US,D,19960530,000000,8.3799,8.73564,8.31876,8.6691,7976969.3373662,0
+HD.US,D,19960531,000000,8.69031,8.69031,8.44016,8.56754,7496550.3638616,0
+HD.US,D,19960603,000000,8.52436,8.71465,8.46243,8.71465,4507409.4485736,0
+HD.US,D,19960604,000000,8.94044,9.21286,8.94044,9.17842,19955451.88427,0
+HD.US,D,19960605,000000,9.21286,9.44937,9.01091,9.35811,14140074.962558,0
+HD.US,D,19960606,000000,9.54948,9.54948,9.21286,9.21286,9611935.8118526,0
+HD.US,D,19960607,000000,8.9641,9.17842,8.90169,9.12887,8975721.5559783,0
+HD.US,D,19960610,000000,9.15429,9.38265,9.06969,9.38265,6887584.4113353,0
+HD.US,D,19960611,000000,9.40424,9.5691,9.32151,9.51218,12360568.161217,0
+HD.US,D,19960612,000000,9.46605,9.49059,9.19266,9.26164,5769173.0110761,0
+HD.US,D,19960613,000000,9.26164,9.35811,9.10776,9.15429,6800508.0456775,0
+HD.US,D,19960614,000000,9.10776,9.19266,9.06969,9.09345,4384192.9061568,0
+HD.US,D,19960617,000000,9.09345,9.15429,9.04702,9.06969,3846907.1107884,0
+HD.US,D,19960618,000000,9.027,9.06969,8.85871,8.88197,4332060.4005741,0
+HD.US,D,19960619,000000,8.88197,9.027,8.88197,8.90169,6991846.3654733,0
+HD.US,D,19960620,000000,8.92406,8.9641,8.84399,8.94044,4673866.6231619,0
+HD.US,D,19960621,000000,8.98618,9.26164,8.94044,9.17842,9827564.2515776,0
+HD.US,D,19960624,000000,9.23839,9.32151,9.12887,9.17842,4638321.5477176,0
+HD.US,D,19960625,000000,9.17842,9.2747,9.15429,9.23839,7149416.761696,0
+HD.US,D,19960626,000000,9.23839,9.26164,8.84399,8.84399,8336546.0596581,0
+HD.US,D,19960627,000000,8.796,9.19266,8.73564,9.19266,11620098.065259,0
+HD.US,D,19960628,000000,9.19266,9.19266,9.01091,9.04702,7042787.6494175,0
+HD.US,D,19960701,000000,9.06969,9.10776,8.9641,9.09345,5999016.6277533,0
+HD.US,D,19960702,000000,9.09345,9.12122,9.01091,9.04702,7006063.5804437,0
+HD.US,D,19960703,000000,9.027,9.29706,9.01091,9.2747,7865601.8327702,0
+HD.US,D,19960705,000000,9.01091,9.10776,8.98618,9.06969,4206481.7950622,0
+HD.US,D,19960708,000000,9.01091,9.01091,8.54673,8.6691,18778993.649608,0
+HD.US,D,19960709,000000,8.71465,8.92406,8.63045,8.796,12078596.114994,0
+HD.US,D,19960710,000000,8.82003,8.82003,8.60581,8.71465,8151123.0876908,0
+HD.US,D,19960711,000000,8.82003,8.82003,8.3328,8.4171,11512877.927703,0
+HD.US,D,19960712,000000,8.4171,8.54673,8.31876,8.52436,10490430.690476,0
+HD.US,D,19960715,000000,8.56754,8.58442,8.10631,8.21151,9428292.0297748,0
+HD.US,D,19960716,000000,8.18884,8.3799,8.04537,8.3328,17565801.155883,0
+HD.US,D,19960717,000000,8.54673,8.77284,8.40042,8.69031,9186606.5083405,0
+HD.US,D,19960718,000000,8.75674,8.9641,8.58442,8.94044,8948472.2336214,0
+HD.US,D,19960719,000000,8.98618,8.98618,8.80325,8.82003,9633849.6025593,0
+HD.US,D,19960722,000000,8.63045,8.796,8.50101,8.77284,5237215.6142944,0
+HD.US,D,19960723,000000,8.6691,8.75674,8.4171,8.44016,6698020.1863835,0
+HD.US,D,19960724,000000,8.08236,8.44016,8.08236,8.3799,11106506.269496,0
+HD.US,D,19960725,000000,8.44016,8.48559,8.31876,8.31876,4910820.8853427,0
+HD.US,D,19960726,000000,8.3799,8.48559,8.3328,8.46243,4262756.5726386,0
+HD.US,D,19960729,000000,8.46243,8.82003,8.44016,8.65194,6086099.1074656,0
+HD.US,D,19960730,000000,8.65194,8.69031,8.54673,8.63045,3359970.5550769,0
+HD.US,D,19960731,000000,8.58442,8.65194,8.44016,8.44016,6115714.568954,0
+HD.US,D,19960801,000000,8.46243,8.71465,8.4171,8.69031,6577178.9541798,0
+HD.US,D,19960802,000000,8.88197,9.12887,8.85871,9.01091,8581789.9608715,0
+HD.US,D,19960805,000000,8.9641,9.01091,8.77284,8.796,3255709.6199479,0
+HD.US,D,19960806,000000,8.73564,8.88197,8.71465,8.77284,4896601.632354,0
+HD.US,D,19960807,000000,8.82003,8.92406,8.796,8.88197,6794582.5077579,0
+HD.US,D,19960808,000000,8.85871,9.01091,8.75674,8.98618,5688019.1263105,0
+HD.US,D,19960809,000000,9.027,9.19266,8.94044,9.15429,7206880.7228927,0
+HD.US,D,19960812,000000,9.12887,9.32151,9.10776,9.2747,7185552.8624187,0
+HD.US,D,19960813,000000,9.2747,9.35811,9.04702,9.19266,10844079.83683,0
+HD.US,D,19960814,000000,9.04702,9.19266,8.92406,9.027,12965979.810001,0
+HD.US,D,19960815,000000,8.9641,8.98618,8.84399,8.84399,6244854.6112724,0
+HD.US,D,19960816,000000,8.85871,9.027,8.82003,8.84399,8392226.7549288,0
+HD.US,D,19960819,000000,8.88197,8.94044,8.82003,8.94044,4349243.9510362,0
+HD.US,D,19960820,000000,8.94044,8.94044,8.85871,8.85871,3057858.8129907,0
+HD.US,D,19960821,000000,8.88197,8.98618,8.82003,8.98618,4129466.1062539,0
+HD.US,D,19960822,000000,9.01091,9.10776,9.01091,9.06969,7075370.4654067,0
+HD.US,D,19960823,000000,9.06969,9.06969,8.9641,9.01091,2658591.6862335,0
+HD.US,D,19960826,000000,9.027,9.12887,8.98618,9.027,4502080.0309779,0
+HD.US,D,19960827,000000,9.06969,9.09345,9.01091,9.06969,3960644.8305522,0
+HD.US,D,19960828,000000,9.09345,9.23839,9.06969,9.21286,7182590.6029636,0
+HD.US,D,19960829,000000,9.21286,9.23839,9.027,9.06969,7929577.2621191,0
+HD.US,D,19960830,000000,9.04702,9.04702,8.84399,8.90169,5006779.9533298,0
+HD.US,D,19960903,000000,8.71465,8.90169,8.69031,8.85871,4893048.3476204,0
+HD.US,D,19960904,000000,8.85871,9.01091,8.85871,8.9641,5814194.8711553,0
+HD.US,D,19960905,000000,8.9641,9.027,8.85871,8.90169,5451656.9084173,0
+HD.US,D,19960906,000000,8.88197,9.17842,8.88197,9.09345,4489639.9678788,0
+HD.US,D,19960909,000000,9.12887,9.23839,9.10776,9.21286,4612256.3139353,0
+HD.US,D,19960910,000000,9.23839,9.26164,9.12887,9.17842,4199965.2318643,0
+HD.US,D,19960911,000000,9.12887,9.23839,9.09345,9.23839,4490820.9994262,0
+HD.US,D,19960912,000000,9.23839,9.40424,9.17842,9.35811,7391698.4034543,0
+HD.US,D,19960913,000000,9.40424,9.5691,9.40424,9.46605,11102951.965754,0
+HD.US,D,19960916,000000,9.59364,9.92728,9.5691,9.76144,14665518.85317,0
+HD.US,D,19960917,000000,9.79776,9.84583,9.5691,9.5691,7904700.192948,0
+HD.US,D,19960918,000000,9.5691,9.61816,9.40424,9.42583,4359308.7039219,0
+HD.US,D,19960919,000000,9.42583,9.65546,9.34339,9.54948,5465880.2374423,0
+HD.US,D,19960920,000000,9.54948,9.63484,9.53279,9.61816,5531629.7616352,0
+HD.US,D,19960923,000000,9.5691,9.59364,9.44937,9.54948,3322651.3847885,0
+HD.US,D,19960924,000000,9.54948,9.59364,9.42583,9.49059,4321403.6034008,0
+HD.US,D,19960925,000000,9.51218,9.51218,9.2747,9.40424,7626281.431458,0
+HD.US,D,19960926,000000,9.35811,9.59364,9.32151,9.49059,9181276.0717357,0
+HD.US,D,19960927,000000,9.44937,9.46605,9.38265,9.44937,10037857.159652,0
+HD.US,D,19960930,000000,9.44937,9.54948,9.42583,9.53279,8095446.4684564,0
+HD.US,D,19961001,000000,9.61816,9.78499,9.54948,9.76144,13243803.470176,0
+HD.US,D,19961002,000000,9.79776,9.88412,9.67803,9.78499,8782009.9639875,0
+HD.US,D,19961003,000000,9.76144,9.78499,9.71532,9.78499,5778058.7704326,0
+HD.US,D,19961004,000000,9.79776,9.96462,9.79776,9.88412,7865009.7884828,0
+HD.US,D,19961007,000000,9.86841,9.92728,9.76144,9.79776,3996778.8932568,0
+HD.US,D,19961008,000000,9.76144,9.79776,9.70059,9.70059,5609234.4377036,0
+HD.US,D,19961009,000000,9.7369,9.78499,9.49059,9.53279,7215762.4062128,0
+HD.US,D,19961010,000000,9.49059,9.70059,9.44937,9.65546,8797411.2675328,0
+HD.US,D,19961011,000000,9.71532,9.7369,9.61816,9.70059,3915623.9894822,0
+HD.US,D,19961014,000000,9.70059,9.79776,9.70059,9.71532,2224978.8577431,0
+HD.US,D,19961015,000000,9.71532,9.78499,9.44937,9.51218,5158430.9256875,0
+HD.US,D,19961016,000000,9.53279,9.53279,9.42583,9.53279,4250313.452512,0
+HD.US,D,19961017,000000,9.61816,9.70059,9.44937,9.5691,4484306.4742466,0
+HD.US,D,19961018,000000,9.59364,9.65546,9.54948,9.65546,4319033.388233,0
+HD.US,D,19961021,000000,9.65546,9.70059,9.59364,9.67803,4134801.6379042,0
+HD.US,D,19961022,000000,9.70059,9.7369,9.59364,9.61816,4696375.5151834,0
+HD.US,D,19961023,000000,9.53279,9.54948,9.38265,9.42583,5232477.2219769,0
+HD.US,D,19961024,000000,9.42583,9.53279,9.35811,9.44937,4992569.871423,0
+HD.US,D,19961025,000000,9.40424,9.44937,9.23839,9.26164,5462320.8386542,0
+HD.US,D,19961028,000000,9.23839,9.29706,9.01091,9.04702,9512414.2880502,0
+HD.US,D,19961029,000000,9.027,9.21286,8.94044,9.21286,9377351.7648398,0
+HD.US,D,19961030,000000,9.21286,9.21286,8.84399,8.84399,12867647.469818,0
+HD.US,D,19961031,000000,8.88197,9.19266,8.85871,9.19266,10511756.512932,0
+HD.US,D,19961101,000000,9.17842,9.19266,8.98618,9.01091,5767396.8782138,0
+HD.US,D,19961104,000000,8.9641,9.04702,8.94044,8.9641,5097417.7557938,0
+HD.US,D,19961105,000000,9.01091,9.10776,8.98618,9.10776,7599626.1914066,0
+HD.US,D,19961106,000000,9.10776,9.26164,9.06969,9.21286,6395317.4190189,0
+HD.US,D,19961107,000000,9.19266,9.26164,8.85871,9.12887,14294093.093056,0
+HD.US,D,19961108,000000,9.12887,9.59364,9.12887,9.53279,12303700.320345,0
+HD.US,D,19961111,000000,9.53279,9.53279,9.35811,9.51218,5341478.5874415,0
+HD.US,D,19961112,000000,9.46605,9.46605,8.88197,8.94044,30163916.642577,0
+HD.US,D,19961113,000000,8.98618,9.04702,8.796,9.04702,17152912.934479,0
+HD.US,D,19961114,000000,8.9641,9.04702,8.92406,8.92406,10625490.156659,0
+HD.US,D,19961115,000000,9.04702,9.04702,8.88197,8.90169,12058459.476158,0
+HD.US,D,19961118,000000,8.92406,8.9641,8.73564,8.85871,9796158.3910996,0
+HD.US,D,19961119,000000,8.85871,8.85871,8.73564,8.75674,8942544.6576836,0
+HD.US,D,19961120,000000,8.77284,8.82003,8.56754,8.58442,16319434.820889,0
+HD.US,D,19961121,000000,8.58442,8.84399,8.58442,8.75674,18452000.762315,0
+HD.US,D,19961122,000000,8.75674,8.77284,8.50101,8.54673,18381506.731751,0
+HD.US,D,19961125,000000,8.52436,8.84399,8.52436,8.69031,16686711.175945,0
+HD.US,D,19961126,000000,8.88197,8.92406,8.77284,8.88197,10368400.274653,0
+HD.US,D,19961127,000000,8.84399,8.94044,8.65194,8.6691,5613970.7920029,0
+HD.US,D,19961129,000000,8.6691,8.75674,8.65194,8.73564,2266439.281016,0
+HD.US,D,19961202,000000,8.84399,8.85871,8.71465,8.85871,10374914.799832,0
+HD.US,D,19961203,000000,8.92406,8.98618,8.796,8.82003,8114403.0947534,0
+HD.US,D,19961204,000000,8.71465,8.796,8.6691,8.77284,6874552.3039487,0
+HD.US,D,19961205,000000,8.73564,8.796,8.54673,8.65194,10298500.326393,0
+HD.US,D,19961206,000000,8.50101,8.796,8.40042,8.73564,11367153.512273,0
+HD.US,D,19961209,000000,8.75674,8.88197,8.71465,8.88197,6946228.3850703,0
+HD.US,D,19961210,000000,8.92406,8.98618,8.77284,8.77284,8285597.6426501,0
+HD.US,D,19961211,000000,8.71465,8.796,8.60581,8.63045,8206221.9287651,0
+HD.US,D,19961212,000000,8.63045,8.63045,8.31876,8.3328,16689084.44814,0
+HD.US,D,19961213,000000,8.31876,8.46243,8.31876,8.35626,13134810.256785,0
+HD.US,D,19961216,000000,8.3799,8.40042,8.08236,8.12887,15859156.562256,0
+HD.US,D,19961217,000000,8.15086,8.3799,8.15086,8.3799,20547832.444676,0
+HD.US,D,19961218,000000,8.40042,8.52436,8.31876,8.40042,11780042.752686,0
+HD.US,D,19961219,000000,8.48559,8.54673,8.4171,8.50101,8397559.2295518,0
+HD.US,D,19961220,000000,8.75674,8.75674,8.54673,8.71465,14642411.802806,0
+HD.US,D,19961223,000000,8.6691,8.6691,8.50101,8.54673,4552430.2896438,0
+HD.US,D,19961224,000000,8.58442,8.60581,8.48559,8.56754,2325681.4130931,0
+HD.US,D,19961226,000000,8.60581,8.6691,8.46243,8.52436,5397161.3207304,0
+HD.US,D,19961227,000000,8.54673,8.65194,8.46243,8.63045,3737312.6820274,0
+HD.US,D,19961230,000000,8.69031,8.71465,8.56754,8.58442,4810705.2792347,0
+HD.US,D,19961231,000000,8.54673,8.56754,8.40042,8.40042,6574217.7137337,0
+HD.US,D,19970102,000000,8.4171,8.44016,8.18884,8.23359,9042658.2257735,0
+HD.US,D,19970103,000000,8.29443,8.4171,8.27186,8.3328,9465029.3458669,0
+HD.US,D,19970106,000000,8.35626,8.46243,8.35626,8.4171,13339772.728255,0
+HD.US,D,19970107,000000,8.3799,8.60581,8.31876,8.60581,16690859.561993,0
+HD.US,D,19970108,000000,8.71465,8.71465,8.52436,8.58442,20515848.806039,0
+HD.US,D,19970109,000000,8.58442,8.65194,8.50101,8.52436,7744755.505521,0
+HD.US,D,19970110,000000,8.44016,8.56754,8.3799,8.56754,10246959.865098,0
+HD.US,D,19970113,000000,8.58442,8.58442,8.46243,8.54673,6655964.6617957,0
+HD.US,D,19970114,000000,8.54673,8.60581,8.52436,8.58442,6179692.0363213,0
+HD.US,D,19970115,000000,8.54673,8.56754,8.4171,8.4171,9914640.6172354,0
+HD.US,D,19970116,000000,8.46243,8.52436,8.35626,8.3799,12613516.79024,0
+HD.US,D,19970117,000000,8.50101,8.58442,8.4171,8.52436,13653140.444865,0
+HD.US,D,19970120,000000,8.58442,8.90169,8.56754,8.90169,12650242.897232,0
+HD.US,D,19970121,000000,8.82003,8.94044,8.6691,8.73564,11045492.080594,0
+HD.US,D,19970122,000000,8.77284,8.77284,8.58442,8.58442,11259928.279671,0
+HD.US,D,19970123,000000,8.6691,8.6691,8.40042,8.40042,11701251.950025,0
+HD.US,D,19970124,000000,8.3799,8.3799,8.10631,8.18884,29598787.442546,0
+HD.US,D,19970127,000000,8.16558,8.23359,7.99826,8.04537,17234663.958577,0
+HD.US,D,19970128,000000,8.21151,8.21151,8.02142,8.08236,16555200.918458,0
+HD.US,D,19970129,000000,8.08236,8.16558,8.06706,8.12887,8859017.500723,0
+HD.US,D,19970130,000000,8.15086,8.3328,8.10631,8.31876,12566715.740271,0
+HD.US,D,19970131,000000,8.3799,8.48559,8.27186,8.29443,21222554.03545,0
+HD.US,D,19970203,000000,8.3328,8.46243,8.29443,8.4171,19278963.331716,0
+HD.US,D,19970204,000000,8.40042,8.44016,8.35626,8.3799,14332596.35192,0
+HD.US,D,19970205,000000,8.40042,8.65194,8.3799,8.4171,23919058.974278,0
+HD.US,D,19970206,000000,8.58442,8.65194,8.52436,8.54673,11754568.544183,0
+HD.US,D,19970207,000000,8.796,8.84399,8.65194,8.84399,18779578.560832,0
+HD.US,D,19970210,000000,8.84399,8.94044,8.796,8.85871,11739163.164601,0
+HD.US,D,19970211,000000,8.75674,8.796,8.56754,8.65194,16200957.689799,0
+HD.US,D,19970212,000000,8.63045,8.63045,8.4171,8.63045,11721987.766211,0
+HD.US,D,19970213,000000,8.60581,8.71465,8.52436,8.71465,14367546.32605,0
+HD.US,D,19970214,000000,8.71465,8.75674,8.56754,8.58442,7114467.8065754,0
+HD.US,D,19970218,000000,8.69031,8.71465,8.58442,8.60581,9709675.0887382,0
+HD.US,D,19970219,000000,8.58442,8.63045,8.46243,8.54673,16899374.299186,0
+HD.US,D,19970220,000000,8.50101,8.52436,8.3799,8.46243,10159291.455152,0
+HD.US,D,19970221,000000,8.46243,8.63045,8.4171,8.54673,12128950.449696,0
+HD.US,D,19970224,000000,8.63045,8.75674,8.56754,8.75674,12537692.32307,0
+HD.US,D,19970225,000000,9.04702,9.32151,8.9641,9.23839,52094952.040301,0
+HD.US,D,19970226,000000,9.2747,9.46605,9.12887,9.38265,30091053.415853,0
+HD.US,D,19970227,000000,9.53279,9.53279,9.26164,9.2747,14609237.961539,0
+HD.US,D,19970228,000000,9.26164,9.35811,9.12887,9.15429,8701446.0854912,0
+HD.US,D,19970303,000000,9.06969,9.38265,9.06969,9.34339,8180153.6379556,0
+HD.US,D,19970304,000000,9.34339,9.38265,9.23839,9.26164,9344177.9235723,0
+HD.US,D,19970305,000000,9.32151,9.40424,9.21286,9.35811,8510703.8860191,0
+HD.US,D,19970306,000000,9.53279,9.53279,9.40424,9.46605,10021861.773801,0
+HD.US,D,19970307,000000,9.46605,9.51218,9.42583,9.49059,8243542.1180625,0
+HD.US,D,19970310,000000,9.51218,9.51218,9.44937,9.49059,4027579.4623292,0
+HD.US,D,19970311,000000,9.42583,9.46605,9.32151,9.42583,6655372.6175084,0
+HD.US,D,19970312,000000,9.35811,9.46605,9.34339,9.44937,4851578.7532657,0
+HD.US,D,19970313,000000,9.44937,9.61816,9.40424,9.54948,10956633.468019,0
+HD.US,D,19970314,000000,9.71532,9.7369,9.5691,9.7369,11780042.752686,0
+HD.US,D,19970317,000000,9.7369,9.7369,9.54948,9.67803,8239984.7572927,0
+HD.US,D,19970318,000000,9.7369,9.82229,9.67803,9.78499,11701251.950025,0
+HD.US,D,19970319,000000,9.76144,9.82229,9.61816,9.70059,8206221.9287651,0
+HD.US,D,19970320,000000,9.71532,9.71532,9.5691,9.65546,8467459.1778111,0
+HD.US,D,19970321,000000,9.7369,9.7369,9.61816,9.63484,7373337.8974811,0
+HD.US,D,19970324,000000,9.65546,9.71532,9.5691,9.70059,4995528.0548417,0
+HD.US,D,19970325,000000,9.70059,9.70059,9.40424,9.42583,10447189.039296,0
+HD.US,D,19970326,000000,9.38265,9.51218,9.23839,9.34339,12018174.989387,0
+HD.US,D,19970327,000000,9.32151,9.38265,9.10776,9.10776,11889632.086402,0
+HD.US,D,19970331,000000,9.15429,9.26164,8.92406,8.9641,9757067.1639853,0
+HD.US,D,19970401,000000,8.84399,9.01091,8.84399,8.92406,9522485.1549907,0
+HD.US,D,19970402,000000,8.94044,9.09345,8.84399,8.90169,11817359.884957,0
+HD.US,D,19970403,000000,8.92406,8.9641,8.77284,8.85871,9580538.1034474,0
+HD.US,D,19970404,000000,8.84399,9.15429,8.82003,9.15429,6895287.1011261,0
+HD.US,D,19970407,000000,9.26164,9.34339,9.19266,9.34339,5898315.0914124,0
+HD.US,D,19970408,000000,9.34339,9.40424,9.23839,9.35811,5612194.6591407,0
+HD.US,D,19970409,000000,9.53279,9.59364,9.44937,9.53279,10265323.428098,0
+HD.US,D,19970410,000000,9.53279,9.5691,9.42583,9.53279,4925627.0875733,0
+HD.US,D,19970411,000000,9.42583,9.46605,9.15429,9.15429,6013823.8489929,0
+HD.US,D,19970414,000000,9.17842,9.38265,9.15429,9.38265,6437967.0259122,0
+HD.US,D,19970415,000000,9.44937,9.54948,9.44937,9.51218,7747720.8220036,0
+HD.US,D,19970416,000000,9.42583,9.5691,9.40424,9.54948,5307120.6575993,0
+HD.US,D,19970417,000000,9.54948,9.63484,9.49059,9.53279,7176074.0397656,0
+HD.US,D,19970418,000000,9.53279,9.61816,9.49059,9.5691,4204702.6051727,0
+HD.US,D,19970421,000000,9.54948,9.63484,9.46605,9.51218,4507998.4358337,0
+HD.US,D,19970422,000000,9.49059,9.65546,9.38265,9.5691,7645829.0830333,0
+HD.US,D,19970423,000000,9.54948,9.70059,9.54948,9.65546,7401177.2261073,0
+HD.US,D,19970424,000000,9.70059,9.71532,9.53279,9.59364,12931623.918177,0
+HD.US,D,19970425,000000,9.54948,9.5691,9.40424,9.44937,4178040.2320575,0
+HD.US,D,19970428,000000,9.40424,9.5691,9.40424,9.51218,3653198.5758248,0
+HD.US,D,19970429,000000,9.63484,9.71532,9.5691,9.59364,7003692.3462669,0
+HD.US,D,19970430,000000,9.59364,9.78499,9.5691,9.71532,8609631.327516,0
+HD.US,D,19970501,000000,9.71532,9.71532,9.54948,9.61816,7979338.5335248,0
+HD.US,D,19970502,000000,9.5691,9.76144,9.54948,9.63484,15778590.645742,0
+HD.US,D,19970505,000000,9.65546,9.92728,9.61816,9.90279,10286062.301312,0
+HD.US,D,19970506,000000,9.90279,10.0489,9.88412,9.9509,10469695.893298,0
+HD.US,D,19970507,000000,9.9509,10.1578,9.86841,9.88412,13473056.061574,0
+HD.US,D,19970508,000000,9.71532,9.79776,9.63484,9.63484,13469506.852878,0
+HD.US,D,19970509,000000,9.71532,9.76144,9.61816,9.7369,5452845.0730284,0
+HD.US,D,19970512,000000,9.76144,9.82229,9.70059,9.82229,4543543.5112781,0
+HD.US,D,19970513,000000,9.82229,9.96462,9.70059,9.92728,5628190.0449916,0
+HD.US,D,19970514,000000,9.92728,10.0156,9.76144,9.78499,6055887.5256534,0
+HD.US,D,19970515,000000,9.71532,9.86841,9.67803,9.84583,4552430.2896438,0
+HD.US,D,19970516,000000,9.86841,10.0489,9.86841,9.99106,12050163.72307,0
+HD.US,D,19970519,000000,10.0156,10.0431,9.88412,10.0156,5326671.3662018,0
+HD.US,D,19970520,000000,10.1411,10.2609,10.094,10.1825,25287452.668067,0
+HD.US,D,19970521,000000,10.2609,10.3483,10.1578,10.204,15328977.336355,0
+HD.US,D,19970522,000000,10.204,10.3483,10.204,10.2609,12638983.86568,0
+HD.US,D,19970523,000000,10.309,10.3247,10.1167,10.2256,10118414.924094,0
+HD.US,D,19970527,000000,10.2256,10.2256,10.0716,10.1825,10799062.052787,0
+HD.US,D,19970528,000000,10.1825,10.3483,10.1167,10.3483,15112170.92211,0
+HD.US,D,19970529,000000,10.3247,10.6613,10.3247,10.573,14472990.330744,0
+HD.US,D,19970530,000000,10.4925,10.5955,10.4268,10.573,9354249.8095219,0
+HD.US,D,19970602,000000,10.5583,10.5583,10.4504,10.5376,5790501.890559,0
+HD.US,D,19970603,000000,10.4758,10.5583,10.4504,10.5142,8615553.8084082,0
+HD.US,D,19970604,000000,10.4758,10.5955,10.4062,10.5955,5377018.5678403,0
+HD.US,D,19970605,000000,10.5955,10.8272,10.5955,10.8115,13422706.821919,0
+HD.US,D,19970606,000000,10.8703,11.1451,10.8478,10.9567,14795249.920766,0
+HD.US,D,19970609,000000,10.8703,10.9773,10.8703,10.9567,6911279.4299497,0
+HD.US,D,19970610,000000,10.9322,11.0832,10.8272,11.0832,7350238.9991904,0
+HD.US,D,19970611,000000,11.0832,11.2031,11.0137,11.1657,7453303.6176354,0
+HD.US,D,19970612,000000,11.2904,11.3492,11.251,11.3492,9616079.1028554,0
+HD.US,D,19970613,000000,11.3699,11.4779,11.2904,11.3325,7649978.4880907,0
+HD.US,D,19970616,000000,11.2904,11.3492,11.1451,11.1451,5802350.92838,0
+HD.US,D,19970617,000000,11.1805,11.4779,11.1451,11.4779,8540320.3665167,0
+HD.US,D,19970618,000000,11.3492,11.3699,11.251,11.2904,10684730.250717,0
+HD.US,D,19970619,000000,11.3934,11.6094,11.3699,11.6094,7982299.7739709,0
+HD.US,D,19970620,000000,11.6094,11.6094,11.4562,11.5867,6978810.1820503,0
+HD.US,D,19970623,000000,11.5867,11.5867,11.4346,11.4346,8613185.6312585,0
+HD.US,D,19970624,000000,11.4562,11.729,11.4346,11.6996,10752859.16116,0
+HD.US,D,19970625,000000,11.6918,11.6996,11.4994,11.5553,6922534.385465,0
+HD.US,D,19970626,000000,11.5318,11.6241,11.2904,11.3492,8114403.0947534,0
+HD.US,D,19970627,000000,11.4562,11.5151,11.4023,11.4562,5340886.5431542,0
+HD.US,D,19970630,000000,11.4779,11.6437,11.4189,11.5613,10884364.323601,0
+HD.US,D,19970701,000000,11.5613,11.5867,11.4994,11.5387,6208718.5105497,0
+HD.US,D,19970702,000000,11.5553,11.5613,11.3699,11.3699,7472262.2819506,0
+HD.US,D,19970703,000000,11.4346,11.6094,11.4346,11.5867,5660770.8229625,0
+HD.US,D,19970707,000000,11.6241,11.7507,11.5318,11.6241,5451855.6151918,0
+HD.US,D,19970708,000000,11.6918,11.8115,11.4023,11.4994,7116438.5701759,0
+HD.US,D,19970709,000000,11.4023,11.5456,11.0902,11.1805,9532556.0219311,0
+HD.US,D,19970710,000000,11.251,11.2807,11.0137,11.1805,10489839.665197,0
+HD.US,D,19970711,000000,11.1805,11.3699,11.1657,11.2807,7026396.8880356,0
+HD.US,D,19970714,000000,11.4346,11.5318,11.3699,11.4994,6724285.1459494,0
+HD.US,D,19970715,000000,11.5613,11.5927,11.4709,11.5927,7381429.8487483,0
+HD.US,D,19970716,000000,11.6918,11.941,11.5456,11.8605,8956761.8726541,0
+HD.US,D,19970717,000000,11.8115,11.9018,11.7222,11.8282,7342332.5075795,0
+HD.US,D,19970718,000000,11.7673,11.7673,11.4994,11.7222,8558292.6300225,0
+HD.US,D,19970721,000000,11.6515,11.6918,11.5613,11.5927,4139149.7497361,0
+HD.US,D,19970722,000000,11.5927,11.8744,11.5318,11.8605,7774766.3425405,0
+HD.US,D,19970723,000000,12.0637,12.0637,11.6515,11.7222,6001977.8681994,0
+HD.US,D,19970724,000000,11.8115,11.9724,11.6358,11.941,8628192.578282,0
+HD.US,D,19970725,000000,11.9253,12.0038,11.8115,11.9253,6498790.6601131,0
+HD.US,D,19970728,000000,11.941,12.047,11.941,12.0342,4686110.0175047,0
+HD.US,D,19970729,000000,12.0038,12.2983,11.9567,12.1618,7576125.8035304,0
+HD.US,D,19970730,000000,12.1785,12.314,12.0764,12.314,5235835.8759723,0
+HD.US,D,19970731,000000,12.4571,12.5494,12.3816,12.521,9425137.1775996,0
+HD.US,D,19970801,000000,12.5337,12.5642,12.1922,12.3601,9726459.187633,0
+HD.US,D,19970804,000000,12.2983,12.5642,12.2688,12.4738,5900484.5617874,0
+HD.US,D,19970805,000000,12.412,12.6319,12.3953,12.5965,5853490.9190987,0
+HD.US,D,19970806,000000,12.5965,12.6476,12.4738,12.5642,4323573.0737759,0
+HD.US,D,19970807,000000,12.6172,12.6643,12.5642,12.5965,5245313.6796161,0
+HD.US,D,19970808,000000,12.3816,12.5494,11.8744,12.1922,8722970.6147215,0
+HD.US,D,19970811,000000,12.207,12.3816,12.207,12.3816,7657481.4520978,0
+HD.US,D,19970812,000000,12.3816,12.521,12.314,12.3316,5587705.832437,0
+HD.US,D,19970813,000000,12.4404,12.4571,12.2227,12.314,7572965.8563097,0
+HD.US,D,19970814,000000,12.3463,12.3463,12.1461,12.207,6689929.2541253,0
+HD.US,D,19970815,000000,11.9724,12.1108,11.9567,11.9724,5071548.1717589,0
+HD.US,D,19970818,000000,12.0038,12.2355,11.8282,12.0637,8908580.0653541,0
+HD.US,D,19970819,000000,12.314,12.4277,12.1922,12.4277,8799980.1894751,0
+HD.US,D,19970820,000000,12.3816,12.7221,12.3316,12.7221,13254664.069169,0
+HD.US,D,19970821,000000,12.7074,12.7074,12.4404,12.4885,6187198.0573556,0
+HD.US,D,19970822,000000,12.2227,12.3601,12.1108,12.314,5110251.1564057,0
+HD.US,D,19970825,000000,12.314,12.5052,12.2835,12.3816,3499771.4706047,0
+HD.US,D,19970826,000000,12.2983,12.3601,12.0637,12.1618,4147437.3507506,0
+HD.US,D,19970827,000000,12.1922,12.1922,11.941,12.1255,5573887.0500248,0
+HD.US,D,19970828,000000,12.0637,12.1618,11.8744,11.9871,6136252.697375,0
+HD.US,D,19970829,000000,11.941,11.9871,11.8282,11.8605,5996843.0813419,0
+HD.US,D,19970902,000000,11.9253,12.2521,11.9018,12.2227,5289544.7886334,0
+HD.US,D,19970903,000000,12.6172,12.7997,12.4738,12.6957,18668610.507804,0
+HD.US,D,19970904,000000,12.6643,12.7221,12.521,12.6957,11004020.448221,0
+HD.US,D,19970905,000000,12.6957,12.7221,12.5642,12.6319,6167053.2664475,0
+HD.US,D,19970908,000000,12.6957,12.7221,12.5965,12.6319,6322653.9180789,0
+HD.US,D,19970909,000000,12.6319,12.681,12.5494,12.5965,8734426.3150295,0
+HD.US,D,19970910,000000,12.5965,12.6476,12.5052,12.5052,7445799.6346192,0
+HD.US,D,19970911,000000,12.5494,12.8841,12.4404,12.7702,8335159.1882723,0
+HD.US,D,19970912,000000,12.7831,13.0558,12.6172,12.7555,7893247.5496672,0
+HD.US,D,19970915,000000,12.7702,13.1019,12.7702,13.0558,8790500.347813,0
+HD.US,D,19970916,000000,13.2854,13.4435,13.1176,13.4278,12027259.455519,0
+HD.US,D,19970917,000000,13.4002,13.5613,13.3865,13.4915,5165145.1766509,0
+HD.US,D,19970918,000000,13.5613,13.6662,13.4748,13.4748,6499971.6916606,0
+HD.US,D,19970919,000000,13.4748,13.5249,13.3551,13.5072,5662742.6055721,0
+HD.US,D,19970922,000000,13.5072,13.5249,13.2854,13.468,8528275.6789484,0
+HD.US,D,19970923,000000,13.4435,13.4601,13.1795,13.254,5405255.3100159,0
+HD.US,D,19970924,000000,13.2413,13.5485,13.1648,13.3257,7029557.8542654,0
+HD.US,D,19970925,000000,13.3257,13.3865,13.1795,13.1795,5073923.4819722,0
+HD.US,D,19970926,000000,13.2266,13.4278,13.2119,13.2717,8550395.3094935,0
+HD.US,D,19970929,000000,13.0745,13.308,13.0745,13.2119,6315938.6481065,0
+HD.US,D,19970930,000000,13.2119,13.308,13.0872,13.1019,8351742.5423741,0
+HD.US,D,19971001,000000,13.2119,13.3865,13.2119,13.3551,7563886.485224,0
+HD.US,D,19971002,000000,13.3551,13.3708,13.2119,13.308,4576717.3525456,0
+HD.US,D,19971003,000000,13.3551,13.4278,13.0745,13.2266,7544140.1268742,0
+HD.US,D,19971006,000000,13.3257,13.3551,13.2266,13.308,4590145.8544723,0
+HD.US,D,19971007,000000,13.254,13.3551,13.1982,13.2119,6241299.2885206,0
+HD.US,D,19971008,000000,13.1982,13.2717,13.1019,13.254,5654452.9665393,0
+HD.US,D,19971009,000000,13.0745,13.6171,13.0745,13.5887,7923262.4627232,0
+HD.US,D,19971010,000000,13.5249,13.8104,13.4435,13.6986,7461208.0712282,0
+HD.US,D,19971013,000000,13.8104,13.8104,13.6338,13.7408,7265320.8948076,0
+HD.US,D,19971014,000000,13.8104,14.0176,13.7408,13.9302,10048316.26906,0
+HD.US,D,19971015,000000,13.9155,14.0176,13.8419,13.8998,3826769.4529439,0
+HD.US,D,19971016,000000,14.0735,14.1991,13.9616,14.0735,7520444.0892506,0
+HD.US,D,19971017,000000,14.0597,14.1697,13.5072,13.8419,9087483.4170964,0
+HD.US,D,19971020,000000,13.8419,13.8576,13.6024,13.6986,4012774.2791077,0
+HD.US,D,19971021,000000,13.7938,14.0735,13.7408,14.0176,7389721.5257993,0
+HD.US,D,19971022,000000,14.0735,14.2335,13.9782,14.0892,7899171.0495686,0
+HD.US,D,19971023,000000,13.7938,14.0019,13.728,13.8281,7879033.391724,0
+HD.US,D,19971024,000000,13.9449,13.9782,13.7408,13.8104,6865271.1690611,0
+HD.US,D,19971027,000000,13.574,13.728,12.8154,12.8154,10506425.057318,0
+HD.US,D,19971028,000000,12.9439,13.5072,12.6172,13.4002,16703494.25583,0
+HD.US,D,19971029,000000,13.5485,13.6662,13.4149,13.6662,11108679.815908,0
+HD.US,D,19971030,000000,13.4435,13.886,13.3551,13.6338,9760426.8369897,0
+HD.US,D,19971031,000000,13.8281,14.0735,13.6662,14.0176,8874225.1925392,0
+HD.US,D,19971103,000000,14.4494,14.4494,14.152,14.4494,10318840.767049,0
+HD.US,D,19971104,000000,14.5171,14.5298,14.2659,14.417,9830717.0657347,0
+HD.US,D,19971105,000000,14.3277,14.4494,14.2816,14.417,5404468.6349903,0
+HD.US,D,19971106,000000,14.4317,14.5916,14.3139,14.3866,6484176.0315935,0
+HD.US,D,19971107,000000,14.1059,14.2963,14.0735,14.2963,6055693.9139243,0
+HD.US,D,19971110,000000,14.1991,14.2816,14.0019,14.0019,6368857.8287148,0
+HD.US,D,19971111,000000,14.0019,14.046,13.886,13.9302,5042328.0858014,0
+HD.US,D,19971112,000000,13.8281,13.9782,13.6338,13.6839,8326472.1356903,0
+HD.US,D,19971113,000000,13.728,13.8281,13.4748,13.6986,6387419.0794808,0
+HD.US,D,19971114,000000,13.6986,14.2816,13.6839,14.1363,6693878.9333989,0
+HD.US,D,19971117,000000,14.3139,14.5739,14.2659,14.5445,7128679.9265004,0
+HD.US,D,19971118,000000,14.3277,14.417,14.1363,14.152,6306859.2770208,0
+HD.US,D,19971119,000000,14.1059,14.3277,14.0735,14.2335,7570991.0166728,0
+HD.US,D,19971120,000000,14.2659,14.3433,14.1363,14.2502,10203128.207647,0
+HD.US,D,19971121,000000,14.3581,14.417,14.152,14.3866,5955778.0336,0
+HD.US,D,19971124,000000,14.3277,14.3719,14.0735,14.1697,4626083.2484204,0
+HD.US,D,19971125,000000,14.2128,14.2963,14.0735,14.1991,4322784.3607319,0
+HD.US,D,19971126,000000,14.417,14.4494,14.0342,14.0342,4312511.7299897,0
+HD.US,D,19971128,000000,14.0892,14.3277,14.0597,14.0892,2226554.2458126,0
+HD.US,D,19971201,000000,14.2816,14.7684,14.2502,14.7045,8170081.7520061,0
+HD.US,D,19971202,000000,14.8272,14.9027,14.7193,14.7684,6627138.9323602,0
+HD.US,D,19971203,000000,14.889,15.048,14.7193,15.048,6911086.8372297,0
+HD.US,D,19971204,000000,15.1108,15.207,14.8035,14.8272,7477788.3683027,0
+HD.US,D,19971205,000000,14.7045,15.1402,14.6692,15.0323,5199504.1255023,0
+HD.US,D,19971208,000000,15.1402,15.1402,14.9027,15.0627,6141387.4842326,0
+HD.US,D,19971209,000000,14.9272,15.0627,14.8586,14.9027,3609165.1545731,0
+HD.US,D,19971210,000000,14.9027,14.9724,14.7045,14.8035,4375707.6173767,0
+HD.US,D,19971211,000000,14.8135,15.0028,14.736,14.8733,9659325.8490816,0
+HD.US,D,19971212,000000,15.0627,15.0627,14.8035,15.0185,6612919.6793716,0
+HD.US,D,19971215,000000,15.0185,15.048,14.736,14.7507,5912338.6946538,0
+HD.US,D,19971216,000000,14.8586,15.0185,14.7858,14.7858,7505044.8237235,0
+HD.US,D,19971217,000000,14.7858,14.9272,14.5739,14.5916,5359842.150442,0
+HD.US,D,19971218,000000,14.7684,14.7684,14.3866,14.5052,5273751.1665844,0
+HD.US,D,19971219,000000,14.0176,14.2659,13.8998,14.1991,11648529.438174,0
+HD.US,D,19971222,000000,14.2659,14.3277,14.046,14.046,3549533.7610196,0
+HD.US,D,19971223,000000,14.0735,14.152,13.9449,13.9449,4637533.8536829,0
+HD.US,D,19971224,000000,13.9782,13.9782,13.5887,13.6839,3983942.4356175,0
+HD.US,D,19971226,000000,13.6839,13.7772,13.5887,13.6338,1424076.427079,0
+HD.US,D,19971229,000000,13.6986,13.7624,13.308,13.6662,8358460.8693738,0
+HD.US,D,19971230,000000,13.9155,14.3139,13.7938,14.3139,7004286.4285726,0
+HD.US,D,19971231,000000,14.2963,14.8135,14.2502,14.8035,7429614.7130757,0
+HD.US,D,19980102,000000,14.8272,14.8586,14.3581,14.7045,4593301.7256566,0
+HD.US,D,19980105,000000,14.7507,14.8035,14.4728,14.5052,6132299.9610742,0
+HD.US,D,19980106,000000,14.3581,14.5916,14.3581,14.5916,4825513.5194834,0
+HD.US,D,19980107,000000,14.5739,14.8586,14.5052,14.7507,7123548.1966702,0
+HD.US,D,19980108,000000,15.0028,15.0028,14.6692,14.6898,6315938.6481065,0
+HD.US,D,19980109,000000,14.6093,14.6093,14.0735,14.1697,5487001.2390688,0
+HD.US,D,19980112,000000,13.8998,14.6093,13.8998,14.6093,6650826.8179111,0
+HD.US,D,19980113,000000,14.736,14.8733,14.6093,14.8586,6564343.5155497,0
+HD.US,D,19980114,000000,14.8272,15.0185,14.8035,15.0028,5403280.470379,0
+HD.US,D,19980115,000000,14.9439,15.048,14.6898,14.9027,4666367.7351912,0
+HD.US,D,19980116,000000,14.988,15.048,14.8586,14.9027,4771016.9127875,0
+HD.US,D,19980120,000000,14.988,15.3287,14.8429,15.2688,6456531.3337054,0
+HD.US,D,19980121,000000,15.254,15.2835,15.0323,15.254,4950309.5260061,0
+HD.US,D,19980122,000000,15.048,15.1108,14.9272,14.9606,4719285.8967905,0
+HD.US,D,19980123,000000,14.889,15.1402,14.8586,15.048,7300473.6517483,0
+HD.US,D,19980126,000000,15.1108,15.1108,14.7193,14.7858,4887122.8097011,0
+HD.US,D,19980127,000000,14.7507,15.254,14.736,15.1648,6774439.754868,0
+HD.US,D,19980128,000000,15.2688,15.3835,15.1775,15.2236,7873105.8157864,0
+HD.US,D,19980129,000000,15.2383,15.4885,15.1775,15.2236,6327785.6479092,0
+HD.US,D,19980130,000000,15.254,15.4159,15.1108,15.207,3529393.0461478,0
+HD.US,D,19980202,000000,15.4571,15.6819,15.3992,15.5356,5357471.9352742,0
+HD.US,D,19980203,000000,15.4885,15.8556,15.4424,15.7693,6027646.7074415,0
+HD.US,D,19980204,000000,15.7408,15.8556,15.6495,15.833,4985463.3019559,0
+HD.US,D,19980205,000000,15.833,15.9291,15.6819,15.8556,7572965.8563097,0
+HD.US,D,19980206,000000,15.882,16.049,15.833,15.99,6141387.4842326,0
+HD.US,D,19980209,000000,15.833,15.9438,15.784,15.8556,5419080.2064826,0
+HD.US,D,19980210,000000,15.9154,16.0902,15.8556,16.0902,3364315.6098816,0
+HD.US,D,19980211,000000,16.049,16.0902,15.9154,16.0656,6762596.8311017,0
+HD.US,D,19980212,000000,16.049,16.3993,15.8556,16.3698,5419476.6010228,0
+HD.US,D,19980213,000000,16.2727,16.5052,16.256,16.462,4367014.4507402,0
+HD.US,D,19980217,000000,16.6809,16.8703,16.6682,16.782,8425992.6404837,0
+HD.US,D,19980218,000000,16.782,16.8438,16.727,16.8124,6524060.0477878,0
+HD.US,D,19980219,000000,16.8438,16.8703,16.727,16.8703,5863364.0982736,0
+HD.US,D,19980220,000000,16.8575,16.8703,16.6809,16.8438,5892979.559762,0
+HD.US,D,19980223,000000,16.9017,17.2953,16.9017,17.2374,10609498.846844,0
+HD.US,D,19980224,000000,16.8438,16.9175,16.3698,16.3698,15371434.350528,0
+HD.US,D,19980225,000000,16.521,16.8703,16.3403,16.727,13086826.13725,0
+HD.US,D,19980226,000000,16.462,16.7123,16.3698,16.4159,9489505.9444614,0
+HD.US,D,19980227,000000,16.3698,16.3993,15.8987,16.049,10498134.399276,0
+HD.US,D,19980302,000000,15.99,16.3551,15.99,16.2393,8936622.1767914,0
+HD.US,D,19980303,000000,15.9733,16.256,15.9733,16.1804,7461992.7082355,0
+HD.US,D,19980304,000000,16.0902,16.2108,16.0224,16.1951,5200687.195068,0
+HD.US,D,19980305,000000,16.0902,16.3698,15.9438,16.1667,6614892.4809902,0
+HD.US,D,19980306,000000,16.1951,16.5896,16.1951,16.5896,8951627.0857966,0
+HD.US,D,19980309,000000,16.5749,16.7574,16.4159,16.6809,5840852.1492249,0
+HD.US,D,19980310,000000,16.9322,17.1539,16.8438,17.0784,9831112.4412656,0
+HD.US,D,19980311,000000,17.1971,17.5651,17.1539,17.4729,9512016.8745011,0
+HD.US,D,19980312,000000,17.4729,17.5651,17.2374,17.4729,14628585.88733,0
+HD.US,D,19980313,000000,17.4464,17.5651,17.3287,17.4042,7945768.2977172,0
+HD.US,D,19980316,000000,17.4336,17.5023,17.254,17.4729,4824329.4309086,0
+HD.US,D,19980317,000000,17.5769,17.7094,17.4042,17.4729,6077806.4114055,0
+HD.US,D,19980318,000000,17.4042,17.4729,17.0283,17.1824,6473511.0823474,0
+HD.US,D,19980319,000000,17.254,17.254,17.0283,17.1058,4177843.5633012,0
+HD.US,D,19980320,000000,17.1539,17.4464,17.0931,17.2816,5766210.7516207,0
+HD.US,D,19980323,000000,17.1205,17.1392,16.7574,16.7574,6322257.5235388,0
+HD.US,D,19980324,000000,17.0931,17.0931,16.623,16.6809,7075370.4654067,0
+HD.US,D,19980325,000000,16.7123,16.782,16.1951,16.4297,12110190.492156,0
+HD.US,D,19980326,000000,16.462,16.9802,16.3845,16.8703,12264606.036203,0
+HD.US,D,19980327,000000,17.0283,17.0283,16.4463,16.6534,7687889.7026665,0
+HD.US,D,19980330,000000,16.6534,16.782,16.4944,16.623,5150533.6051585,0
+HD.US,D,19980331,000000,17.0931,17.2118,16.6956,17.0038,16267898.43563,0
+HD.US,D,19980401,000000,16.9459,17.5023,16.9322,17.4729,12681636.5296,0
+HD.US,D,19980402,000000,17.4729,17.5906,17.2816,17.3434,10244594.744975,0
+HD.US,D,19980403,000000,17.3738,17.7212,17.3581,17.519,14849351.151931,0
+HD.US,D,19980406,000000,17.9734,17.9734,17.4464,17.6299,13720671.196965,0
+HD.US,D,19980407,000000,17.4464,17.5769,17.2668,17.313,6770490.0755943,0
+HD.US,D,19980408,000000,17.3434,17.4336,17.0784,17.1392,9036143.7005938,0
+HD.US,D,19980409,000000,17.3434,17.8124,17.313,17.7997,6384656.5458092,0
+HD.US,D,19980413,000000,17.8468,17.888,17.6397,17.7997,6088070.8900751,0
+HD.US,D,19980414,000000,17.8468,18.2727,17.7693,18.1608,8535779.6619647,0
+HD.US,D,19980415,000000,18.096,18.2237,17.9734,18.1608,3326796.7138094,0
+HD.US,D,19980416,000000,18.096,18.096,17.8291,17.8291,3845725.0602318,0
+HD.US,D,19980417,000000,17.8468,17.8468,17.6073,17.6848,5907989.5638127,0
+HD.US,D,19980420,000000,17.624,17.7526,17.4729,17.7526,5750022.7730499,0
+HD.US,D,19980421,000000,17.7212,17.9605,17.624,17.8743,6043843.8570943,0
+HD.US,D,19980422,000000,17.888,17.9734,17.7094,17.8291,3502535.0232854,0
+HD.US,D,19980423,000000,17.6534,17.8468,17.5906,17.6534,3205557.0490476,0
+HD.US,D,19980424,000000,17.7212,17.7526,17.1205,17.254,5904040.9035482,0
+HD.US,D,19980427,000000,16.9626,17.0038,16.4807,16.782,9378932.2479546,0
+HD.US,D,19980428,000000,17.0931,17.1205,16.7123,16.782,9326011.0293282,0
+HD.US,D,19980429,000000,16.8438,16.9322,16.623,16.9175,5593636.465402,0
+HD.US,D,19980430,000000,17.2118,17.5769,17.1205,17.519,9843753.2491576,0
+HD.US,D,19980501,000000,17.7526,17.7526,17.3738,17.4336,5390646.7955507,0
+HD.US,D,19980504,000000,17.4042,17.7369,17.3581,17.7094,4371360.5245539,0
+HD.US,D,19980505,000000,17.7212,17.8291,17.5347,17.7693,4447182.9537055,0
+HD.US,D,19980506,000000,17.7526,17.8468,17.254,17.4336,6274076.735248,0
+HD.US,D,19980507,000000,17.4169,17.4464,17.0166,17.0607,7097878.3384191,0
+HD.US,D,19980508,000000,17.0931,17.3434,17.0931,17.313,5374455.7599525,0
+HD.US,D,19980511,000000,17.5769,17.7526,17.4729,17.519,6435597.8297535,0
+HD.US,D,19980512,000000,17.4876,17.6397,17.3738,17.5906,5708951.6112534,0
+HD.US,D,19980513,000000,17.7526,17.888,17.6534,17.8605,6175352.0765621,0
+HD.US,D,19980514,000000,17.7997,18.1903,17.6534,18.0773,5467656.3703045,0
+HD.US,D,19980515,000000,18.1431,18.3286,17.8124,17.8291,7388544.5702881,0
+HD.US,D,19980518,000000,17.9438,18.0322,17.5347,17.624,5281648.4871134,0
+HD.US,D,19980519,000000,18.0773,18.5033,18.0626,18.3403,10919507.90946,0
+HD.US,D,19980520,000000,18.3403,18.5681,18.1431,18.3149,6789450.7779277,0
+HD.US,D,19980521,000000,18.3403,19.1499,18.1903,18.7427,9346150.725191,0
+HD.US,D,19980522,000000,18.7427,18.8154,18.5995,18.6966,5098801.5701523,0
+HD.US,D,19980526,000000,19.0086,19.1971,18.6799,18.729,7170148.5018462,0
+HD.US,D,19980527,000000,18.2865,18.7997,18.2561,18.6623,13499520.746924,0
+HD.US,D,19980528,000000,18.9596,19.6073,18.6966,19.358,22782089.38028,0
+HD.US,D,19980529,000000,19.4482,19.8409,19.4482,19.7427,13048915.941684,0
+HD.US,D,19980601,000000,19.9782,19.9929,19.6965,19.8732,10897001.055457,0
+HD.US,D,19980602,000000,19.8732,19.8732,19.4934,19.521,13201749.983607,0
+HD.US,D,19980603,000000,19.5582,19.5759,19.3021,19.358,9660907.3512054,0
+HD.US,D,19980604,000000,19.2883,19.4934,19.1195,19.4325,7318640.5459924,0
+HD.US,D,19980605,000000,19.5081,19.8576,19.3854,19.8409,6817882.1508413,0
+HD.US,D,19980608,000000,19.9036,20.2972,19.8576,20.2294,10876468.022081,0
+HD.US,D,19980609,000000,20.2137,20.4052,20.0636,20.2972,6771676.2021873,0
+HD.US,D,19980610,000000,20.2835,20.7231,20.255,20.7084,8790500.347813,0
+HD.US,D,19980611,000000,20.8899,20.9213,20.358,20.5945,9440540.5191631,0
+HD.US,D,19980612,000000,20.5484,20.8742,20.198,20.3894,5774899.842221,0
+HD.US,D,19980615,000000,20.1097,20.1813,19.7819,19.7976,6262228.7164361,0
+HD.US,D,19980616,000000,20.0302,20.1392,19.8409,20.0302,7490821.4946983,0
+HD.US,D,19980617,000000,20.1097,20.8458,20.1097,20.6867,10355173.536528,0
+HD.US,D,19980618,000000,20.7535,21.2256,20.7368,21.1391,8910556.9430092,0
+HD.US,D,19980619,000000,21.0666,21.1795,20.358,20.6376,9717375.7405109,0
+HD.US,D,19980622,000000,20.7673,21.4139,20.7673,21.1391,8379786.6918296,0
+HD.US,D,19980623,000000,21.5807,21.7555,21.1647,21.3315,13264143.910832,0
+HD.US,D,19980624,000000,21.361,21.4611,21.1795,21.3453,9146322.0215696,0
+HD.US,D,19980625,000000,21.5503,21.6112,21.2697,21.3315,7719875.3793228,0
+HD.US,D,19980626,000000,21.3021,21.5807,21.1942,21.3453,4893838.0796734,0
+HD.US,D,19980629,000000,21.3767,21.4758,21.097,21.2697,7327718.898069,0
+HD.US,D,19980630,000000,21.2697,21.3453,20.8595,20.8742,8602126.3254906,0
+HD.US,D,19980701,000000,20.9213,21.4758,20.9213,21.361,8853688.0831272,0
+HD.US,D,19980702,000000,21.4611,21.6367,21.3158,21.5807,7251503.1314045,0
+HD.US,D,19980706,000000,22.5591,23.2147,22.0528,23.2147,15556056.381343,0
+HD.US,D,19980707,000000,23.6867,23.7535,23.2147,23.2147,14195761.771883,0
+HD.US,D,19980708,000000,23.6259,24.0645,23.4679,24.0645,10669726.360721,0
+HD.US,D,19980709,000000,24.1273,24.1273,23.2147,23.6259,16054845.031903,0
+HD.US,D,19980710,000000,23.6583,24.3766,23.1254,24.3766,11118944.294578,0
+HD.US,D,19980713,000000,24.1941,24.3178,23.7535,24.0047,8095249.7997001,0
+HD.US,D,19980714,000000,24.255,24.566,24.2265,24.4767,7778718.0598324,0
+HD.US,D,19980715,000000,24.6376,24.6376,23.6259,23.7221,11881336.333314,0
+HD.US,D,19980716,000000,23.7221,23.8467,23.3727,23.7859,8762066.9368812,0
+HD.US,D,19980717,000000,23.9066,23.9429,23.6259,23.6259,6041077.2473864,0
+HD.US,D,19980720,000000,23.8163,23.9429,23.6259,23.6867,5146189.569363,0
+HD.US,D,19980721,000000,23.8163,23.8742,22.9949,23.1254,6276646.6761995,0
+HD.US,D,19980722,000000,23.1568,23.3443,22.6848,23.2147,6381891.9741195,0
+HD.US,D,19980723,000000,22.9026,22.9359,22.3726,22.7123,8144811.3453221,0
+HD.US,D,19980724,000000,21.8692,22.9026,21.1087,22.7446,15499387.247245,0
+HD.US,D,19980727,000000,22.1823,22.7446,21.5503,22.0528,9790239.9862438,0
+HD.US,D,19980728,000000,21.9938,22.3726,21.5503,21.8046,9131512.7623117,0
+HD.US,D,19980729,000000,21.8692,22.2108,21.1795,21.2697,8128621.328733,0
+HD.US,D,19980730,000000,21.4297,21.831,21.1795,21.2373,8675380.8517089,0
+HD.US,D,19980731,000000,21.8692,21.8692,20.989,21.0499,8445343.6233026,0
+HD.US,D,19980803,000000,20.8899,21.3021,20.5484,20.5798,9110584.3534052,0
+HD.US,D,19980804,000000,21.361,21.361,19.8576,20.1097,13892066.489654,0
+HD.US,D,19980805,000000,20.358,20.4856,19.4768,20.4209,11520379.872701,0
+HD.US,D,19980806,000000,20.2697,21.2109,20.198,21.1087,8642999.7995217,0
+HD.US,D,19980807,000000,21.5219,22.1823,21.3982,22.1205,10377285.014999,0
+HD.US,D,19980810,000000,22.1205,22.2441,21.5219,21.6514,8063455.6967547,0
+HD.US,D,19980811,000000,20.9213,21.1087,20.4856,21.0204,10156727.628255,0
+HD.US,D,19980812,000000,21.361,22.0528,21.2373,21.8692,7127104.5384311,0
+HD.US,D,19980813,000000,22.0528,22.2717,21.8692,21.9006,7031335.0061367,0
+HD.US,D,19980814,000000,22.1205,22.3031,20.8899,21.1087,6595740.2049458,0
+HD.US,D,19980817,000000,20.9213,22.1205,20.8595,21.5219,8253016.8646792,0
+HD.US,D,19980818,000000,22.2441,22.5238,21.9938,22.5238,10231757.268327,0
+HD.US,D,19980819,000000,22.8722,22.8722,21.8692,22.0214,8366949.2151813,0
+HD.US,D,19980820,000000,21.7702,22.3031,21.7094,21.7418,7384001.827718,0
+HD.US,D,19980821,000000,21.4297,21.6514,21.2373,21.5503,8853295.7646235,0
+HD.US,D,19980824,000000,22.1205,22.2108,21.8046,22.1205,5128220.3628844,0
+HD.US,D,19980825,000000,22.6229,22.9359,22.5238,22.8114,8343254.1965669,0
+HD.US,D,19980826,000000,22.5905,23.093,22.4325,22.9359,8814788.429724,0
+HD.US,D,19980827,000000,22.6229,22.9949,21.6112,22.5905,11391044.180635,0
+HD.US,D,19980828,000000,22.5591,22.7446,21.1795,21.3315,8648332.2741446,0
+HD.US,D,19980831,000000,21.4611,21.4915,18.0038,19.1686,19642088.243697,0
+HD.US,D,19980901,000000,19.358,21.4297,17.7212,20.7368,22040826.495241,0
+HD.US,D,19980902,000000,21.3315,21.361,19.6965,19.9174,12257694.097475,0
+HD.US,D,19980903,000000,19.1686,19.9174,18.784,19.4482,16496161.569193,0
+HD.US,D,19980904,000000,19.6073,19.7976,18.6318,19.2569,10057402.773209,0
+HD.US,D,19980908,000000,21.0813,21.0813,20.1097,20.9586,11357279.314089,0
+HD.US,D,19980909,000000,20.989,21.1795,20.3894,20.6082,6384656.5458092,0
+HD.US,D,19980910,000000,20.0459,20.2972,19.4482,19.8252,7624699.929334,0
+HD.US,D,19980911,000000,19.4768,20.4209,19.3854,20.2294,7304225.6432564,0
+HD.US,D,19980914,000000,20.6082,20.7368,20.2294,20.2972,8159224.2100399,0
+HD.US,D,19980915,000000,20.6691,21.1087,20.518,20.7987,6473115.7068165,0
+HD.US,D,19980916,000000,20.8595,21.4915,20.7673,21.3021,5919046.8315625,0
+HD.US,D,19980917,000000,20.1392,20.8595,20.1097,20.7987,7343915.0287126,0
+HD.US,D,19980918,000000,20.6082,20.7987,20.1392,20.2972,7968280.246766,0
+HD.US,D,19980921,000000,19.6681,20.8311,19.6073,20.4209,8253411.2212011,0
+HD.US,D,19980922,000000,20.7084,21.2373,20.198,21.1391,6801887.7839997,0
+HD.US,D,19980923,000000,21.3982,22.4325,21.0499,22.4021,13285867.146836,0
+HD.US,D,19980924,000000,21.8692,22.1205,20.8595,21.361,11694539.73708,0
+HD.US,D,19980925,000000,20.8595,21.6112,20.6691,21.6112,6179889.7240867,0
+HD.US,D,19980928,000000,21.7702,22.3031,21.1087,21.3021,6280390.5156347,0
+HD.US,D,19980929,000000,21.6112,21.7094,20.6376,20.7987,8199699.2515126,0
+HD.US,D,19980930,000000,20.6691,20.7084,19.4768,19.8576,13795899.543812,0
+HD.US,D,19981001,000000,19.1068,19.7976,17.9037,18.1608,24969744.991698,0
+HD.US,D,19981002,000000,18.3403,18.729,17.5023,17.9037,22799071.16694,0
+HD.US,D,19981005,000000,17.3434,17.9037,16.5896,17.6534,14516827.08324,0
+HD.US,D,19981006,000000,18.3403,18.9762,17.9037,18.5357,11074717.261597,0
+HD.US,D,19981007,000000,18.5995,18.9762,17.6848,18.096,7486872.8344339,0
+HD.US,D,19981008,000000,17.1539,17.5347,15.8987,17.1539,26940587.055807,0
+HD.US,D,19981009,000000,17.1824,18.2865,16.623,18.2237,10942015.782472,0
+HD.US,D,19981012,000000,19.2246,19.2246,18.6623,18.6623,8729486.1589102,0
+HD.US,D,19981013,000000,18.9144,19.0086,18.5995,18.9762,6046405.6459731,0
+HD.US,D,19981014,000000,18.6623,19.6681,18.6318,19.4768,6991055.6144114,0
+HD.US,D,19981015,000000,19.1068,21.4915,19.0371,20.7987,10825520.624083,0
+HD.US,D,19981016,000000,21.4915,21.9938,20.7987,21.2373,16905891.881394,0
+HD.US,D,19981019,000000,21.5503,22.1823,21.4297,22.1823,10742977.829913,0
+HD.US,D,19981020,000000,22.3403,22.5905,21.4297,21.4297,12398088.076299,0
+HD.US,D,19981021,000000,21.8692,22.1205,21.6112,21.8046,6409140.2774675,0
+HD.US,D,19981022,000000,21.4915,22.0891,21.2373,21.9624,5631944.0745179,0
+HD.US,D,19981023,000000,21.9624,21.9624,21.3021,21.4611,4344306.8519441,0
+HD.US,D,19981026,000000,21.4297,21.7418,20.7673,20.989,8324300.6272971,0
+HD.US,D,19981027,000000,21.5503,21.8692,20.4209,20.5484,10730540.823841,0
+HD.US,D,19981028,000000,20.5798,21.4611,20.3894,21.2109,5793461.092987,0
+HD.US,D,19981029,000000,21.1087,21.4297,20.9586,21.361,5018630.0101597,0
+HD.US,D,19981030,000000,21.4915,21.9006,21.2109,21.9006,8125456.2864668,0
+HD.US,D,19981102,000000,22.0528,22.6534,21.9938,22.5591,7809722.4307248,0
+HD.US,D,19981103,000000,22.6229,22.6534,21.6789,21.7094,7688874.0654576,0
+HD.US,D,19981104,000000,22.1823,22.5238,21.9938,22.3726,6999148.5846877,0
+HD.US,D,19981105,000000,22.2441,22.8114,21.931,22.7751,6483188.611775,0
+HD.US,D,19981106,000000,22.6534,23.0626,22.5591,22.7123,7621544.0581498,0
+HD.US,D,19981109,000000,22.8408,22.8408,22.0214,22.7751,6180482.7873833,0
+HD.US,D,19981110,000000,23.0626,23.4679,22.9635,23.2834,9268553.1821862,0
+HD.US,D,19981111,000000,23.5935,23.6259,22.9359,23.249,6315744.0173683,0
+HD.US,D,19981112,000000,23.1254,23.4041,22.9359,23.093,6130921.2417612,0
+HD.US,D,19981113,000000,23.249,23.4041,23.0626,23.3727,5111241.6332515,0
+HD.US,D,19981116,000000,23.4041,23.8163,23.2147,23.8163,7957817.0613219,0
+HD.US,D,19981117,000000,23.8163,24.3472,23.5621,24.0645,11356689.30782,0
+HD.US,D,19981118,000000,24.1273,24.6376,23.8467,24.4463,6211091.7827448,0
+HD.US,D,19981119,000000,24.4463,24.8173,24.2265,24.6936,7332853.6849264,0
+HD.US,D,19981120,000000,24.9174,25.0067,24.6376,24.7868,6585866.0067618,0
+HD.US,D,19981123,000000,25.0067,25.4491,24.885,25.4491,7419342.0823332,0
+HD.US,D,19981124,000000,25.1381,25.6367,25.1381,25.2903,6635030.1388347,0
+HD.US,D,19981125,000000,25.3874,25.7966,25.3551,25.5072,6790042.8222151,0
+HD.US,D,19981127,000000,25.4797,26.1391,25.2609,26.0134,2627002.4041173,0
+HD.US,D,19981130,000000,25.9802,26.0134,25.0067,25.0067,6481605.0716329,0
+HD.US,D,19981201,000000,24.9615,25.6494,24.2707,25.5543,6340621.0865393,0
+HD.US,D,19981202,000000,24.9007,25.3698,24.9007,25.1804,4903706.1638028,0
+HD.US,D,19981203,000000,25.0214,25.6847,24.9007,24.9331,6739094.4052073,0
+HD.US,D,19981204,000000,25.5229,25.7741,25.4648,25.5945,5772926.0215932,0
+HD.US,D,19981207,000000,25.8752,26.7534,25.8142,26.5051,5350166.6590325,0
+HD.US,D,19981208,000000,26.4355,27.6003,26.4355,27.4767,8200492.0405928,0
+HD.US,D,19981209,000000,27.3167,27.6661,27.0969,27.4767,5846577.9613607,0
+HD.US,D,19981210,000000,27.3167,27.4168,26.1558,26.4669,6572045.1863315,0
+HD.US,D,19981211,000000,26.4669,26.9772,26.2824,26.7534,4510764.0265326,0
+HD.US,D,19981214,000000,26.2156,26.4051,25.5229,25.6239,5062866.2142224,0
+HD.US,D,19981215,000000,25.6494,27.6661,25.6494,27.2853,7655501.5174155,0
+HD.US,D,19981216,000000,27.4168,27.5375,26.5954,26.7839,5159026.0270023,0
+HD.US,D,19981217,000000,26.5346,27.3167,26.3736,27.1951,7235112.3700226,0
+HD.US,D,19981218,000000,27.3854,29.3,27.3167,28.7986,16168378.949846,0
+HD.US,D,19981221,000000,28.7986,30.0193,28.6091,29.6425,9231627.3494106,0
+HD.US,D,19981222,000000,29.8986,30.1499,29.5492,29.8025,8051214.3404301,0
+HD.US,D,19981223,000000,29.8986,30.1803,29.5208,30.1803,5492927.7959975,0
+HD.US,D,19981224,000000,30.1803,30.4315,29.931,30.1803,2266439.281016,0
+HD.US,D,19981228,000000,30.1215,30.3707,29.7701,29.8594,5303762.0036039,0
+HD.US,D,19981229,000000,29.8594,31.0616,29.7701,30.9615,5549597.9491047,0
+HD.US,D,19981230,000000,30.8417,31.1823,30.4041,30.8417,4602780.5483097,0
+HD.US,D,19981231,000000,30.7436,30.8721,30.2117,30.774,4316067.0527414,0
+HD.US,D,19990104,000000,30.3707,30.8113,29.3305,29.5787,9625955.3390577,0
+HD.US,D,19990105,000000,29.6837,29.8986,29.3305,29.3629,7536436.4180742,0
+HD.US,D,19990106,000000,29.8594,30.0821,29.5492,29.8594,9332134.2550132,0
+HD.US,D,19990107,000000,29.3629,29.6837,29.0792,29.3903,10694605.467911,0
+HD.US,D,19990108,000000,29.3903,29.4914,28.5787,29.2382,8244132.1243318,0
+HD.US,D,19990111,000000,28.7289,28.8908,27.6661,28.4189,10181410.066688,0
+HD.US,D,19990112,000000,27.7868,27.9477,27.1273,27.2853,11119734.026631,0
+HD.US,D,19990113,000000,26.1558,27.6661,26.0891,27.1824,22452529.609063,0
+HD.US,D,19990114,000000,27.6003,27.7868,27.0665,27.6357,9550719.8591479,0
+HD.US,D,19990115,000000,27.8172,27.886,27.4168,27.6003,10059769.93135,0
+HD.US,D,19990119,000000,28.2588,28.3284,27.4767,27.886,8358657.5381303,0
+HD.US,D,19990120,000000,27.9772,29.1391,27.8172,28.828,10898975.895094,0
+HD.US,D,19990121,000000,28.6691,28.9488,28.4189,28.5091,7591528.1260847,0
+HD.US,D,19990122,000000,28.5463,28.6386,27.727,28.1391,7123548.1966702,0
+HD.US,D,19990125,000000,28.4189,29.0498,28.0371,29.0498,7373732.254003,0
+HD.US,D,19990126,000000,29.0498,29.8349,28.7005,29.3305,10067468.545104,0
+HD.US,D,19990127,000000,30.0517,30.5227,29.931,30.304,11129608.224814,0
+HD.US,D,19990128,000000,30.1803,30.5532,30.0517,30.1803,6113346.3918045,0
+HD.US,D,19990129,000000,30.3393,30.7436,29.9614,30.4315,5712504.895987,0
+HD.US,D,19990201,000000,30.3707,30.4315,29.6837,29.7377,7460021.9446351,0
+HD.US,D,19990202,000000,29.7073,29.7073,28.6386,28.9889,6309822.5554852,0
+HD.US,D,19990203,000000,28.9889,29.6101,28.6691,29.4914,6454357.787294,0
+HD.US,D,19990204,000000,29.4198,29.5492,28.7682,28.9889,6218200.3902299,0
+HD.US,D,19990205,000000,29.0792,29.2686,27.727,28.1077,8095052.1119346,0
+HD.US,D,19990208,000000,28.1696,28.2244,27.4168,27.9173,6796952.7229258,0
+HD.US,D,19990209,000000,27.727,27.8556,27.0665,27.2853,6162119.2243828,0
+HD.US,D,19990210,000000,27.4168,28.0371,27.3167,27.9477,5509117.8125865,0
+HD.US,D,19990211,000000,27.886,29.3903,27.8172,29.3,6659710.5392494,0
+HD.US,D,19990212,000000,28.9488,29.4914,28.3,28.6091,5722176.31136,0
+HD.US,D,19990216,000000,28.9203,29.3,28.7005,29.2098,4815643.3973358,0
+HD.US,D,19990217,000000,29.1695,29.7377,28.7289,29.1695,5814783.8584154,0
+HD.US,D,19990218,000000,29.4198,29.4198,28.8584,29.3903,4804782.7983424,0
+HD.US,D,19990219,000000,29.459,31.0312,29.3903,30.4315,11453242.458113,0
+HD.US,D,19990222,000000,30.304,30.933,30.0821,30.933,8981050.9735742,0
+HD.US,D,19990223,000000,30.933,31.0312,30.304,30.4619,8926944.6473638,0
+HD.US,D,19990224,000000,30.4619,30.9045,29.9938,29.9938,9387816.9883022,0
+HD.US,D,19990225,000000,29.8025,30.2117,29.1695,30.0821,7762530.0812615,0
+HD.US,D,19990226,000000,30.4041,30.5895,29.5492,30.0193,5932473.2954709,0
+HD.US,D,19990301,000000,29.4914,30.0821,29.3,30.0193,4991581.4325954,0
+HD.US,D,19990302,000000,30.0046,30.6965,29.6278,29.6582,6382679.6681542,0
+HD.US,D,19990303,000000,29.6946,30.6072,29.6946,30.2883,6136053.9906004,0
+HD.US,D,19990304,000000,30.4178,30.6671,29.7544,30.507,4973807.8758641,0
+HD.US,D,19990305,000000,31.1999,31.8024,30.9782,31.3266,11398742.79439,0
+HD.US,D,19990308,000000,31.3894,31.8271,30.8869,31.772,6716978.8506986,0
+HD.US,D,19990309,000000,31.8909,32.6788,30.8261,32.3,7261375.2915704,0
+HD.US,D,19990310,000000,32.3981,32.7406,31.93,32.6788,6327785.6479092,0
+HD.US,D,19990311,000000,32.9594,33.3108,32.4923,32.9016,7343126.3156688,0
+HD.US,D,19990312,000000,33.2127,33.3726,32.7102,32.8397,5964066.6536236,0
+HD.US,D,19990315,000000,32.6514,32.9016,32.3314,32.6788,6827364.0305217,0
+HD.US,D,19990316,000000,32.6788,32.6788,32.0811,32.2058,5253408.6879107,0
+HD.US,D,19990317,000000,32.1489,32.1783,31.6386,31.772,7331276.2588388,0
+HD.US,D,19990318,000000,31.7397,32.8397,31.7063,32.7691,7185749.5311752,0
+HD.US,D,19990319,000000,32.7691,32.7691,31.8271,31.8271,7305017.4133274,0
+HD.US,D,19990322,000000,31.7063,31.8271,31.3894,31.3894,5103341.2556951,0
+HD.US,D,19990323,000000,31.3266,31.3266,30.3157,30.4178,9262033.561961,0
+HD.US,D,19990324,000000,30.4472,30.6367,29.9781,30.2598,6253939.0774034,0
+HD.US,D,19990325,000000,30.4472,32.1489,30.2598,32.0154,6254724.7334199,0
+HD.US,D,19990326,000000,31.8909,32.0811,31.358,32.0811,4165013.2197165,0
+HD.US,D,19990329,000000,32.0811,32.5198,31.772,32.2726,4960778.8255048,0
+HD.US,D,19990330,000000,31.9604,32.3,31.7063,31.9604,3960447.1427868,0
+HD.US,D,19990331,000000,32.4589,32.4923,31.1675,31.3266,5310870.6110891,0
+HD.US,D,19990401,000000,31.4511,31.7063,30.6671,30.9782,6455148.5383559,0
+HD.US,D,19990405,000000,31.2304,31.8024,30.2883,31.7397,8163772.0476555,0
+HD.US,D,19990406,000000,31.7397,32.0811,31.1999,31.3266,5865733.2944323,0
+HD.US,D,19990407,000000,31.4511,32.2382,31.4511,31.9869,5900879.9373185,0
+HD.US,D,19990408,000000,32.1135,33.5621,32.0468,33.5621,7573560.9576244,0
+HD.US,D,19990409,000000,33.4314,34.1911,33.0616,33.8712,6350695.010507,0
+HD.US,D,19990412,000000,33.6493,34.0674,33.3422,33.6493,5165145.1766509,0
+HD.US,D,19990413,000000,33.4619,33.5297,32.2382,32.5492,5618508.4395275,0
+HD.US,D,19990414,000000,32.5816,32.9016,31.7063,31.9604,6285534.4735742,0
+HD.US,D,19990415,000000,31.3266,31.8271,30.5679,31.7063,10736468.399779,0
+HD.US,D,19990416,000000,31.8271,32.2058,31.4511,31.8575,10115455.721666,0
+HD.US,D,19990419,000000,32.3,32.5198,29.1862,29.5091,10648395.44322,0
+HD.US,D,19990420,000000,29.9447,31.4207,29.8182,30.4472,10714550.533036,0
+HD.US,D,19990421,000000,30.3157,31.3894,30.0046,31.3894,7921678.9225809,0
+HD.US,D,19990422,000000,31.1999,31.3894,30.8565,31.2962,5167711.041566,0
+HD.US,D,19990423,000000,31.1675,31.669,31.0105,31.4207,5317192.5435487,0
+HD.US,D,19990426,000000,31.4864,31.5796,30.5679,30.6072,6252752.9508104,0
+HD.US,D,19990427,000000,30.7583,31.0783,30.6671,30.9183,6699603.7265256,0
+HD.US,D,19990428,000000,30.9497,31.5796,30.9497,31.0478,5648919.7471235,0
+HD.US,D,19990429,000000,30.507,30.9497,29.5355,29.8761,8751601.7134188,0
+HD.US,D,19990430,000000,29.8761,30.4472,28.465,30.0674,9181276.0717357,0
+HD.US,D,19990503,000000,30.0968,30.8869,30.0046,30.8565,7115647.8191139,0
+HD.US,D,19990504,000000,30.8565,31.0783,29.7544,29.8182,7297512.4113022,0
+HD.US,D,19990505,000000,29.7858,29.8761,28.9055,29.5934,7382220.5998103,0
+HD.US,D,19990506,000000,29.4345,29.5091,28.5248,28.6838,10481351.31939,0
+HD.US,D,19990507,000000,28.4355,29.3157,28.4022,28.8457,9755288.9931049,0
+HD.US,D,19990510,000000,28.8732,29.0939,27.8025,28.3728,6762990.1686146,0
+HD.US,D,19990511,000000,30.0968,30.1646,29.3766,29.8182,10935901.727869,0
+HD.US,D,19990512,000000,29.8761,30.3157,29.1862,29.6946,7854741.2337768,0
+HD.US,D,19990513,000000,29.8182,30.0674,29.3766,29.6582,5847765.1069628,0
+HD.US,D,19990514,000000,28.8457,29.2843,28.8143,29.2519,7084255.2057541,0
+HD.US,D,19990517,000000,29.1253,29.4345,28.0842,29.4041,6130921.2417612,0
+HD.US,D,19990518,000000,30.6965,30.6965,29.1862,29.7544,12964004.970364,0
+HD.US,D,19990519,000000,30.2883,30.3157,28.7152,29.0939,8609236.9709941,0
+HD.US,D,19990520,000000,29.2166,29.5355,29.0665,29.1862,6564343.5155497,0
+HD.US,D,19990521,000000,29.1862,29.4345,28.9665,29.2519,7463576.2483777,0
+HD.US,D,19990524,000000,29.3157,29.3766,28.0842,28.8732,12259666.899093,0
+HD.US,D,19990525,000000,28.8732,29.0331,27.932,27.9938,7629439.3406605,0
+HD.US,D,19990526,000000,28.4022,29.0331,28.0224,28.9665,9192131.5756835,0
+HD.US,D,19990527,000000,28.4934,28.8457,27.932,28.5915,7086621.3448856,0
+HD.US,D,19990528,000000,28.563,28.7436,28.2411,28.465,5899098.7094106,0
+HD.US,D,19990601,000000,28.6838,28.6838,27.8025,28.0842,5637072.7473209,0
+HD.US,D,19990602,000000,28.4022,28.7436,27.7407,28.5248,7679398.2998319,0
+HD.US,D,19990603,000000,28.8457,29.5649,28.8143,29.5091,7128484.2767531,0
+HD.US,D,19990604,000000,29.4345,30.4472,29.4345,30.4472,7164816.0272231,0
+HD.US,D,19990607,000000,30.3157,30.3864,29.9781,30.2598,4407100.2307365,0
+HD.US,D,19990608,000000,30.1215,30.1499,29.0183,29.3962,5289349.1388861,0
+HD.US,D,19990609,000000,29.2686,30.1215,29.1106,29.8986,5178177.2840375,0
+HD.US,D,19990610,000000,29.8113,29.931,29.0792,29.6504,5840261.1239466,0
+HD.US,D,19990611,000000,30.2117,30.3707,29.7377,30.1803,7713359.835134,0
+HD.US,D,19990614,000000,30.0587,30.0891,28.9565,29.2686,5487203.0028707,0
+HD.US,D,19990615,000000,29.2098,29.2098,28.7083,28.7358,6158563.901631,0
+HD.US,D,19990616,000000,29.3305,29.5492,29.2098,29.3677,10751271.544982,0
+HD.US,D,19990617,000000,29.459,30.6219,29.4266,30.1803,7706250.2086397,0
+HD.US,D,19990618,000000,30.3079,30.7828,30.2509,30.72,7240448.920682,0
+HD.US,D,19990621,000000,31.0312,31.1616,30.4993,31.1616,4229781.4381456,0
+HD.US,D,19990622,000000,30.7828,31.2805,30.3707,31.1616,5805904.2131135,0
+HD.US,D,19990623,000000,30.9702,31.0016,30.4315,30.72,4418353.1482335,0
+HD.US,D,19990624,000000,30.6886,30.6886,29.7701,30.1803,6510833.309663,0
+HD.US,D,19990625,000000,30.2117,30.7828,30.1803,30.3393,4279142.2389749,0
+HD.US,D,19990628,000000,30.72,31.723,30.6219,31.6612,6415464.2479454,0
+HD.US,D,19990629,000000,31.6896,32.2313,31.2805,32.2313,5095638.5659042,0
+HD.US,D,19990630,000000,31.9762,32.5748,31.6896,32.4512,7254072.0533469,0
+HD.US,D,19990701,000000,32.1342,32.3245,31.8495,32.039,5956563.6896164,0
+HD.US,D,19990702,000000,31.8495,32.3245,31.7937,32.2313,3696641.9908073,0
+HD.US,D,19990706,000000,32.2313,32.9232,32.0724,32.516,5513064.4348329,0
+HD.US,D,19990707,000000,32.5748,33.0821,32.4836,33.0145,5182131.0393475,0
+HD.US,D,19990708,000000,32.7338,33.1125,32.5404,32.9831,5231887.2157076,0
+HD.US,D,19990709,000000,32.8554,33.2352,32.6357,33.1429,5178968.0350994,0
+HD.US,D,19990712,000000,32.7926,33.1743,32.6357,32.9232,3667218.1030298,0
+HD.US,D,19990713,000000,32.7338,33.1743,32.6043,32.7926,4539792.5387792,0
+HD.US,D,19990714,000000,32.8554,33.4855,32.7652,33.2352,4967685.6691881,0
+HD.US,D,19990715,000000,33.7376,35.2185,33.5541,35.2185,8506753.1877363,0
+HD.US,D,19990716,000000,35.1861,35.2185,34.5561,35.0655,5792079.3166466,0
+HD.US,D,19990719,000000,34.9978,35.1587,34.6228,35.1587,3972884.1488586,0
+HD.US,D,19990720,000000,34.5561,34.8063,32.824,32.9831,8226163.9368623,0
+HD.US,D,19990721,000000,33.2352,33.7376,32.7652,33.1429,6176137.7325786,0
+HD.US,D,19990722,000000,33.0821,33.3923,31.9143,32.2313,6158764.6464239,0
+HD.US,D,19990723,000000,32.4138,32.824,32.2313,32.5404,3423949.0414531,0
+HD.US,D,19990726,000000,31.9762,32.5748,31.8819,32.1342,3620620.8548812,0
+HD.US,D,19990727,000000,32.1646,32.2647,31.4433,31.4433,7511162.954363,0
+HD.US,D,19990728,000000,31.8191,33.0459,31.7544,32.7926,6638788.2443974,0
+HD.US,D,19990729,000000,32.2647,32.3814,31.9143,32.3245,5378007.0066679,0
+HD.US,D,19990730,000000,32.6357,32.7338,32.0095,32.1342,5340886.5431542,0
+HD.US,D,19990802,000000,31.7937,32.3245,31.2234,31.4139,5349971.0092852,0
+HD.US,D,19990803,000000,31.35,31.6042,30.4679,30.5316,7709808.5884187,0
+HD.US,D,19990804,000000,30.5316,30.6219,29.3305,29.6504,8157448.0771777,0
+HD.US,D,19990805,000000,29.7073,29.7701,28.0753,28.9889,14811832.255859,0
+HD.US,D,19990806,000000,28.7682,29.4266,28.3,28.8584,6638590.5566319,0
+HD.US,D,19990809,000000,28.9565,29.147,27.6965,28.1696,9519124.4629772,0
+HD.US,D,19990810,000000,27.727,28.6386,27.0056,28.5179,12016001.442977,0
+HD.US,D,19990811,000000,29.0792,29.147,28.4502,29.0792,8293497.0011974,0
+HD.US,D,19990812,000000,30.3393,30.6219,29.7377,29.8986,9423755.4012593,0
+HD.US,D,19990813,000000,30.6886,31.9762,30.5316,31.9143,8419473.0202586,0
+HD.US,D,19990816,000000,31.9487,32.2313,31.723,32.2313,6451793.9603971,0
+HD.US,D,19990817,000000,32.3814,32.5404,31.3814,31.7544,5575668.2779325,0
+HD.US,D,19990818,000000,32.1058,32.1058,31.3814,31.5316,3992830.2329923,0
+HD.US,D,19990819,000000,31.092,31.1901,30.4679,30.9702,6788852.6195857,0
+HD.US,D,19990820,000000,31.1901,31.6612,31.0016,31.6307,3875343.5787476,0
+HD.US,D,19990823,000000,31.7937,32.4836,31.7544,32.353,4549072.6546576,0
+HD.US,D,19990824,000000,32.1058,32.353,31.4139,32.1342,4656092.0474216,0
+HD.US,D,19990825,000000,32.192,33.1743,31.8191,33.0821,7091955.8575268,0
+HD.US,D,19990826,000000,33.1125,33.4237,31.723,31.723,6778195.8224125,0
+HD.US,D,19990827,000000,31.7937,32.2911,31.6307,32.2313,7970844.0736629,0
+HD.US,D,19990830,000000,31.9762,32.1646,31.1616,31.1616,3882847.5617638,0
+HD.US,D,19990831,000000,31.5552,31.5552,30.4266,30.9939,5756539.3362477,0
+HD.US,D,19990901,000000,30.8633,31.0851,30.5807,30.8633,4185159.0296337,0
+HD.US,D,19990902,000000,30.4836,30.9251,29.7632,30.7357,5706779.0838512,0
+HD.US,D,19990903,000000,31.6817,32.1262,31.5885,32.0233,6375176.7041471,0
+HD.US,D,19990907,000000,31.9938,32.4355,31.7455,31.9674,3395117.197963,0
+HD.US,D,19990908,000000,31.7141,32.7269,31.5238,32.5659,6122229.0941338,0
+HD.US,D,19990909,000000,32.7269,33.4776,32.4355,33.349,8875408.2621048,0
+HD.US,D,19990910,000000,34.1665,34.3912,33.7956,34.1341,9510439.4484135,0
+HD.US,D,19990913,000000,33.8565,34.5169,33.8251,34.456,4538213.0746733,0
+HD.US,D,19990914,000000,34.3912,34.4874,33.9496,34.2695,5161394.2041519,0
+HD.US,D,19990915,000000,34.2695,34.6385,33.197,33.2558,7717116.9216877,0
+HD.US,D,19990916,000000,33.349,33.6974,33.0389,33.2558,4815445.7095702,0
+HD.US,D,19990917,000000,33.7613,34.0821,33.2558,33.8565,5737778.359698,0
+HD.US,D,19990920,000000,33.8898,33.9762,33.6366,33.7613,4376491.235375,0
+HD.US,D,19990921,000000,33.508,33.5375,32.7858,33.0968,5544067.7867162,0
+HD.US,D,19990922,000000,33.0389,33.7956,32.3461,33.4481,7659650.9224729,0
+HD.US,D,19990923,000000,33.9496,34.456,33.3854,33.4481,8622465.747137,0
+HD.US,D,19990924,000000,33.2558,33.9496,32.881,33.508,8495102.8566901,0
+HD.US,D,19990927,000000,33.7613,34.0497,33.197,33.197,6196871.510747,0
+HD.US,D,19990928,000000,33.3196,33.5778,32.8162,33.3196,5309887.2673071,0
+HD.US,D,19990929,000000,33.4481,34.3912,33.4167,33.7613,5818538.9069508,0
+HD.US,D,19990930,000000,33.8898,34.7672,33.3854,34.5807,9453969.0210898,0
+HD.US,D,19991001,000000,34.456,35.1499,33.7956,35.0516,6657146.7123524,0
+HD.US,D,19991004,000000,34.928,35.8691,34.928,35.8691,11325685.955937,0
+HD.US,D,19991005,000000,35.6523,36.5346,35.2686,35.6209,9862315.5189327,0
+HD.US,D,19991006,000000,35.6523,36.5346,35.398,36.5012,7284681.0487083,0
+HD.US,D,19991007,000000,36.5012,36.6297,36.089,36.4069,4980520.0888093,0
+HD.US,D,19991008,000000,36.3745,37.5728,36.248,37.5434,6800508.0456775,0
+HD.US,D,19991011,000000,37.4128,37.823,37.2911,37.6012,5986180.1701139,0
+HD.US,D,19991012,000000,37.5728,37.5728,36.663,37.1017,6230438.6895272,0
+HD.US,D,19991013,000000,36.663,36.9997,35.5905,35.9005,8752593.2092737,0
+HD.US,D,19991014,000000,35.9005,35.9309,35.087,35.7788,6023898.7919698,0
+HD.US,D,19991015,000000,35.2391,35.2391,34.4874,34.5169,7231560.1042983,0
+HD.US,D,19991018,000000,34.6385,34.829,34.0144,34.7406,7569018.2150543,0
+HD.US,D,19991019,000000,35.3392,35.9703,35.1499,35.4923,5849738.9275906,0
+HD.US,D,19991020,000000,35.7092,36.5012,35.1165,36.4708,6279213.5601237,0
+HD.US,D,19991021,000000,36.2784,36.3421,35.6209,36.2186,5169682.8241755,0
+HD.US,D,19991022,000000,36.089,36.6915,36.089,36.4384,4765288.0436244,0
+HD.US,D,19991025,000000,36.0301,36.564,35.7788,36.248,4451729.772312,0
+HD.US,D,19991026,000000,37.5434,37.5434,35.398,35.6209,14359851.788332,0
+HD.US,D,19991027,000000,35.5277,35.8378,34.7986,35.1165,9268158.8256642,0
+HD.US,D,19991028,000000,35.9703,37.823,35.8378,37.5728,12707503.056608,0
+HD.US,D,19991029,000000,38.296,39.5551,37.981,38.1714,14629770.994915,0
+HD.US,D,19991101,000000,38.1145,38.8348,38.0733,38.4246,7114072.4310446,0
+HD.US,D,19991102,000000,38.8033,39.0508,38.1714,38.8033,7482528.7986384,0
+HD.US,D,19991103,000000,38.6728,38.7749,37.7327,37.9222,6028441.53454,0
+HD.US,D,19991104,000000,38.456,38.7749,38.1429,38.296,4444219.6752412,0
+HD.US,D,19991105,000000,38.8033,39.6836,38.8033,39.3048,7314688.8287005,0
+HD.US,D,19991108,000000,39.3048,40.0261,39.0859,39.876,7825914.4853321,0
+HD.US,D,19991109,000000,39.5826,40.3147,38.456,40.3147,12590019.459391,0
+HD.US,D,19991110,000000,39.1744,39.3048,38.7749,38.8947,8539526.5584274,0
+HD.US,D,19991111,000000,38.9937,39.771,38.8348,39.717,4904299.2270994,0
+HD.US,D,19991112,000000,40.0261,40.6287,39.717,40.5335,6230045.3520144,0
+HD.US,D,19991115,000000,40.7259,40.7259,39.2715,39.6836,8826437.7417611,0
+HD.US,D,19991117,000000,40.3755,41.137,40.2155,40.2823,7897793.3492647,0
+HD.US,D,19991118,000000,40.4364,42.0791,40.3461,41.825,13474240.15015,0
+HD.US,D,19991119,000000,41.5384,41.825,41.0349,41.4471,8269013.2695392,0
+HD.US,D,19991122,000000,41.7573,41.7573,40.5335,41.0683,7205889.2270378,0
+HD.US,D,19991123,000000,40.3461,40.9437,40.2155,40.6287,6898049.6347977,0
+HD.US,D,19991124,000000,40.5335,40.6856,39.8455,40.0634,5751403.5303811,0
+HD.US,D,19991126,000000,40.2469,40.5679,40.1851,40.5679,2440993.5019171,0
+HD.US,D,19991129,000000,40.4658,40.6287,40.0919,40.3147,5379192.1142518,0
+HD.US,D,19991130,000000,40.7563,40.8436,39.8367,39.9319,6059637.4791433,0
+HD.US,D,19991201,000000,40.1851,41.0349,40.0261,41.0035,6805840.5203005,0
+HD.US,D,19991202,000000,40.978,41.6071,40.4658,40.9908,7098865.7582374,0
+HD.US,D,19991203,000000,41.8573,42.5462,41.7573,42.4884,9323640.8141604,0
+HD.US,D,19991206,000000,42.4569,42.4569,41.7278,42.031,5206609.6759602,0
+HD.US,D,19991207,000000,42.0791,42.2979,41.6649,41.9779,5825056.4891578,0
+HD.US,D,19991208,000000,42.1988,43.1174,41.8858,42.5109,7502866.1822666,0
+HD.US,D,19991209,000000,41.9779,44.0604,41.9779,43.9976,12116311.679823,0
+HD.US,D,19991210,000000,44.3824,45.0998,44.2792,44.8809,10362281.125004,0
+HD.US,D,19991213,000000,45.3499,46.9005,45.1969,45.9446,11958935.914338,0
+HD.US,D,19991214,000000,46.5551,46.8328,45.8593,46.6493,9945835.5428296,0
+HD.US,D,19991215,000000,45.8907,47.2734,45.6983,47.1507,13441069.36591,0
+HD.US,D,19991216,000000,47.2146,48.7935,46.9603,48.7523,10139948.624407,0
+HD.US,D,19991217,000000,48.8838,49.7935,48.8219,49.7935,19116449.722347,0
+HD.US,D,19991220,000000,49.6727,49.8357,48.2832,49.658,9228664.0709463,0
+HD.US,D,19991221,000000,48.5334,48.8219,47.8426,48.3058,6533741.6532519,0
+HD.US,D,19991222,000000,48.6316,49.0114,47.9397,48.5688,4589156.3966357,0
+HD.US,D,19991223,000000,49.134,49.3842,48.6032,48.981,4762726.2547457,0
+HD.US,D,19991227,000000,49.4235,49.7335,48.981,49.3244,7795106.7831961,0
+HD.US,D,19991228,000000,49.3244,51.2135,49.1635,50.2341,6367667.6260853,0
+HD.US,D,19991229,000000,51.3136,52.0074,50.6826,50.8651,5247290.5572711,0
+HD.US,D,19991230,000000,51.3136,51.6541,50.3626,50.5245,5540122.183479,0
+HD.US,D,19991231,000000,51.0104,52.7591,50.8651,52.0074,4077930.7400041,0
+HD.US,D,20000103,000000,51.8907,52.3234,48.2832,49.3303,15837306.969123,0
+HD.US,D,20000104,000000,48.4294,48.665,46.3392,46.7199,11550723.925696,0
+HD.US,D,20000105,000000,46.7199,47.6669,46.1488,47.6669,9124474.4664544,0
+HD.US,D,20000106,000000,46.6246,46.9083,45.3902,45.3902,8692696.873354,0
+HD.US,D,20000107,000000,46.7199,48.0486,45.9574,48.0486,8163772.0476555,0
+HD.US,D,20000110,000000,46.9083,48.0927,46.9083,47.8112,7178312.8027595,0
+HD.US,D,20000111,000000,48.0025,48.1448,46.3392,46.5727,5754629.7131934,0
+HD.US,D,20000112,000000,46.5727,46.9515,45.9132,46.1939,6054636.1824779,0
+HD.US,D,20000113,000000,47.0094,47.2881,46.5305,47.0094,5974996.5452357,0
+HD.US,D,20000114,000000,47.1889,47.243,46.293,46.8662,6026462.6188667,0
+HD.US,D,20000118,000000,46.3392,46.3392,45.4893,45.769,7005862.835651,0
+HD.US,D,20000119,000000,45.4893,47.243,45.4893,46.8082,6814195.3759157,0
+HD.US,D,20000120,000000,46.5727,46.7199,45.2911,46.0025,9495697.4437562,0
+HD.US,D,20000121,000000,46.5305,46.5305,44.9634,45.3902,8797349.1079776,0
+HD.US,D,20000124,000000,46.1037,46.1037,42.874,43.871,9661824.459396,0
+HD.US,D,20000125,000000,43.1095,43.2107,41.4923,42.45,13496227.309512,0
+HD.US,D,20000126,000000,42.3039,43.6336,41.6355,43.3922,11147777.157077,0
+HD.US,D,20000127,000000,43.77,45.0123,42.4961,44.0604,9104068.8092164,0
+HD.US,D,20000128,000000,43.1095,43.4412,41.9702,42.0703,9774376.0525668,0
+HD.US,D,20000131,000000,42.7307,42.9673,41.6355,42.8308,7843879.6157743,0
+HD.US,D,20000201,000000,43.0634,46.9083,42.9673,46.9083,14415199.267627,0
+HD.US,D,20000202,000000,46.1488,46.5305,45.1075,45.9574,7716847.9032851,0
+HD.US,D,20000203,000000,45.769,45.8671,44.6286,45.769,5277168.9231076,0
+HD.US,D,20000204,000000,46.1488,46.5305,45.6257,46.2478,5349703.0098918,0
+HD.US,D,20000207,000000,46.1488,46.1488,44.6286,44.6286,4997832.0344181,0
+HD.US,D,20000208,000000,45.1969,46.4814,45.0536,46.1488,5926026.024892,0
+HD.US,D,20000209,000000,46.3863,46.3863,44.4383,44.4383,6963344.6809318,0
+HD.US,D,20000210,000000,44.6286,45.3441,44.1498,45.0536,4798131.7259433,0
+HD.US,D,20000211,000000,45.0123,45.769,44.7739,45.4343,6117428.5422612,0
+HD.US,D,20000214,000000,45.0123,45.769,44.9634,45.6257,4178114.6197218,0
+HD.US,D,20000215,000000,45.4343,45.5324,44.6757,45.1969,4648331.274112,0
+HD.US,D,20000216,000000,44.4383,44.9083,42.1567,43.299,8990722.3889472,0
+HD.US,D,20000217,000000,43.299,43.4412,40.4952,41.2107,14198263.439226,0
+HD.US,D,20000218,000000,41.2558,42.2067,39.9231,40.6404,13694080.154488,0
+HD.US,D,20000222,000000,40.9319,42.0143,40.1704,40.5492,10556446.176044,0
+HD.US,D,20000223,000000,40.978,41.5924,39.9752,41.4471,8600941.2179067,0
+HD.US,D,20000224,000000,41.5463,41.7356,39.7896,40.1174,10219976.504116,0
+HD.US,D,20000225,000000,40.4501,41.0182,39.8838,40.0703,8103211.3178025,0
+HD.US,D,20000228,000000,40.6404,43.0114,40.0261,42.9673,10689271.974279,0
+HD.US,D,20000229,000000,43.4412,44.2057,42.9673,43.4893,9372613.3725224,0
+HD.US,D,20000301,000000,43.7259,44.1046,41.0683,42.0703,8561842.8577289,0
+HD.US,D,20000302,000000,42.0143,42.5404,40.978,41.6905,7045357.590369,0
+HD.US,D,20000303,000000,41.9702,42.2067,41.1135,41.2107,7678281.4658577,0
+HD.US,D,20000306,000000,41.1135,41.3558,40.1704,40.7337,6347403.6111124,0
+HD.US,D,20000307,000000,41.6355,41.6355,38.5993,39.6482,11178709.178323,0
+HD.US,D,20000308,000000,39.5914,40.6856,39.1193,39.7357,8729553.4135108,0
+HD.US,D,20000309,000000,40.3549,42.0143,39.1684,41.8701,7551373.0534696,0
+HD.US,D,20000310,000000,42.1164,42.2528,40.4079,40.4952,5865861.689579,0
+HD.US,D,20000313,000000,39.8367,40.2616,39.2116,40.1174,5808601.5302025,0
+HD.US,D,20000314,000000,39.9231,40.3549,39.2657,39.5914,6706511.5892181,0
+HD.US,D,20000315,000000,39.8367,43.3441,39.2657,43.1556,10658996.194893,0
+HD.US,D,20000316,000000,44.6757,46.8662,44.3981,46.5727,16013966.462826,0
+HD.US,D,20000317,000000,46.5727,48.9063,46.5727,47.8582,17886539.365318,0
+HD.US,D,20000320,000000,48.0486,48.5688,46.9083,48.1948,7043116.789357,0
+HD.US,D,20000321,000000,48.1948,48.9957,46.8082,48.0927,7309032.3091836,0
+HD.US,D,20000322,000000,47.243,48.4294,46.293,47.7669,6248277.4628409,0
+HD.US,D,20000323,000000,47.7669,48.7081,47.0977,48.5688,7293234.6110981,0
+HD.US,D,20000324,000000,48.4726,49.4706,48.0927,48.7611,7771483.0952186,0
+HD.US,D,20000327,000000,48.7611,48.9516,47.715,48.7611,5039164.0625443,0
+HD.US,D,20000328,000000,47.7669,49.8033,47.715,48.4726,6382418.8018246,0
+HD.US,D,20000329,000000,49.1408,51.9445,49.1408,51.8907,9141451.158069,0
+HD.US,D,20000330,000000,51.5099,52.705,49.9485,50.7532,10444687.371954,0
+HD.US,D,20000331,000000,50.7532,50.9867,48.665,48.8524,6805378.9091779,0
+HD.US,D,20000403,000000,49.6129,51.5667,49.5677,51.5099,7764767.8252462,0
+HD.US,D,20000404,000000,51.3224,51.9887,48.0486,48.9516,10779316.713447,0
+HD.US,D,20000405,000000,48.0927,48.9516,47.715,48.4726,7040486.7268685,0
+HD.US,D,20000406,000000,48.4294,50.7532,47.9043,49.9485,5574672.7060412,0
+HD.US,D,20000407,000000,50.0909,50.9867,48.5688,48.5688,4508789.1868957,0
+HD.US,D,20000410,000000,49.3303,50.9426,48.665,50.5167,5255449.763139,0
+HD.US,D,20000411,000000,49.7552,51.0418,49.7121,51.0418,4889885.3433725,0
+HD.US,D,20000412,000000,51.6541,52.9867,49.9936,49.9936,9322197.8972741,0
+HD.US,D,20000413,000000,50.2262,50.2262,45.4343,47.3332,10469436.045978,0
+HD.US,D,20000414,000000,45.4343,45.6257,43.1095,45.6257,10130462.668689,0
+HD.US,D,20000417,000000,42.6866,44.0604,41.8701,43.3441,11409208.017852,0
+HD.US,D,20000418,000000,43.1556,44.9083,42.45,44.4824,9522417.9003901,0
+HD.US,D,20000419,000000,44.4383,45.4343,43.6336,44.4824,6685190.8618078,0
+HD.US,D,20000420,000000,44.0143,44.7739,43.3441,44.3981,5411836.0707871,0
+HD.US,D,20000424,000000,43.9142,46.763,43.8249,45.1075,6384789.0169924,0
+HD.US,D,20000425,000000,45.6257,45.6708,44.4383,44.6757,6881721.0329709,0
+HD.US,D,20000426,000000,45.0536,46.1037,45.0123,45.8151,5883504.8131454,0
+HD.US,D,20000427,000000,45.4343,45.4343,44.1046,44.5325,6502999.1676983,0
+HD.US,D,20000428,000000,44.1046,44.5855,42.0143,42.7758,8524063.0953269,0
+HD.US,D,20000501,000000,42.7758,43.8249,42.4961,42.4961,5739487.2379595,0
+HD.US,D,20000502,000000,43.3441,43.871,42.45,43.0114,5215169.3524046,0
+HD.US,D,20000503,000000,42.0143,42.0703,39.7896,40.876,8775100.0632768,0
+HD.US,D,20000504,000000,40.6856,40.7337,39.2116,39.7357,9035482.3636876,0
+HD.US,D,20000505,000000,39.2116,40.4952,38.7425,40.3549,8353459.5727085,0
+HD.US,D,20000508,000000,40.2155,40.978,39.3559,40.5492,6758115.2290776,0
+HD.US,D,20000509,000000,40.5492,41.3558,39.1684,39.7357,6347269.1019111,0
+HD.US,D,20000510,000000,39.7357,41.0683,39.1193,40.876,8618843.1697846,0
+HD.US,D,20000511,000000,41.2558,41.825,40.1704,40.7877,5809654.1666033,0
+HD.US,D,20000512,000000,40.6856,41.825,40.5963,40.876,4848817.2386033,0
+HD.US,D,20000515,000000,40.4952,43.0634,40.4952,42.7758,7386695.0687707,0
+HD.US,D,20000516,000000,42.7758,42.7758,39.3559,40.4501,17182268.548647,0
+HD.US,D,20000517,000000,39.9231,40.4501,38.979,39.5472,9250977.3132204,0
+HD.US,D,20000518,000000,39.2657,40.4501,38.8348,38.979,9150802.6045845,0
+HD.US,D,20000519,000000,38.7425,39.5472,38.6533,39.0301,7480552.9399925,0
+HD.US,D,20000522,000000,39.1193,39.3559,37.8377,38.1282,6994675.1347363,0
+HD.US,D,20000523,000000,38.3167,38.6944,36.5089,37.6935,8284213.8282917,0
+HD.US,D,20000524,000000,36.3745,36.3745,33.4237,35.4147,23391452.746355,0
+HD.US,D,20000525,000000,36.3745,37.7484,35.087,35.2313,11348788.930264,0
+HD.US,D,20000526,000000,36.7485,36.934,35.0359,35.513,6202075.5902233,0
+HD.US,D,20000530,000000,35.9918,36.2243,35.3245,35.7965,6276053.612903,0
+HD.US,D,20000531,000000,35.4147,37.2205,35.3245,37.134,8666759.0157094,0
+HD.US,D,20000601,000000,37.134,37.8918,36.7485,37.7484,7962882.5555605,0
+HD.US,D,20000602,000000,39.9231,40.876,39.3559,40.5963,11042988.375233,0
+HD.US,D,20000605,000000,40.4952,40.5963,39.5472,39.6482,5078660.8552805,0
+HD.US,D,20000606,000000,39.4109,39.4109,37.8918,38.1282,8889627.5150935,0
+HD.US,D,20000607,000000,38.7896,39.2116,37.7484,38.2744,6031464.9345412,0
+HD.US,D,20000608,000000,38.9329,38.979,37.513,37.7484,6629899.4280136,0
+HD.US,D,20000609,000000,38.1282,38.7896,36.0812,36.5089,7195552.3987222,0
+HD.US,D,20000612,000000,36.036,36.036,34.0978,34.8544,16565671.236966,0
+HD.US,D,20000613,000000,34.9898,37.6935,34.8544,37.456,12080571.973641,0
+HD.US,D,20000614,000000,37.7484,38.6944,37.2205,38.6944,11620757.364148,0
+HD.US,D,20000615,000000,38.6533,38.8348,38.1282,38.5993,6645699.1641172,0
+HD.US,D,20000616,000000,38.5993,38.6944,37.6012,37.7946,9423688.1466587,0
+HD.US,D,20000619,000000,37.456,37.9369,36.9889,37.9369,6659122.5709983,0
+HD.US,D,20000620,000000,37.2705,37.7484,36.6994,37.0782,6688478.1851662,0
+HD.US,D,20000621,000000,37.0782,37.0782,36.1762,36.8427,4967948.5735361,0
+HD.US,D,20000622,000000,36.1282,36.557,35.613,36.3186,7289680.3073556,0
+HD.US,D,20000623,000000,36.4619,36.5089,35.7004,36.4148,4780626.1686055,0
+HD.US,D,20000626,000000,36.1282,36.6994,35.7004,35.7474,4822489.1004731,0
+HD.US,D,20000627,000000,36.1282,38.0281,36.036,37.6012,8742454.0687235,0
+HD.US,D,20000628,000000,37.7946,37.8918,36.5089,36.5089,6889232.1490508,0
+HD.US,D,20000629,000000,36.5089,36.6032,35.7474,36.3186,7028503.1798463,0
+HD.US,D,20000630,000000,36.4619,37.9369,36.1282,37.8918,6655041.4395507,0
+HD.US,D,20000703,000000,37.6935,37.8377,36.8888,37.6935,2481803.797384,0
+HD.US,D,20000705,000000,37.8918,38.5993,37.6473,38.1282,5349043.7110038,0
+HD.US,D,20000706,000000,38.2155,39.5021,37.9369,38.8348,6117162.5808859,0
+HD.US,D,20000707,000000,40.1704,42.351,39.6916,42.0703,13499383.180697,0
+HD.US,D,20000710,000000,41.9261,44.0604,41.4923,43.5865,12296329.82752,0
+HD.US,D,20000711,000000,43.4893,44.3981,43.2558,43.6807,10150733.816726,0
+HD.US,D,20000712,000000,43.7259,44.0143,42.7307,43.4893,6664125.9056819,0
+HD.US,D,20000713,000000,43.6807,43.7259,42.2528,42.5856,4938459.4691761,0
+HD.US,D,20000714,000000,42.9673,42.9673,41.9702,42.7758,4550259.8002596,0
+HD.US,D,20000717,000000,43.1095,43.2107,42.1567,43.1095,4853029.8222248,0
+HD.US,D,20000718,000000,43.1095,44.1046,43.0114,43.4893,5291652.0994533,0
+HD.US,D,20000719,000000,43.6336,43.6807,43.0634,43.299,3679195.5359974,0
+HD.US,D,20000720,000000,43.299,44.347,43.2107,44.0143,6140332.8098136,0
+HD.US,D,20000721,000000,44.2488,44.5325,43.299,43.299,4754433.5586856,0
+HD.US,D,20000724,000000,42.8308,42.9673,41.5463,42.45,5054833.365483,0
+HD.US,D,20000725,000000,42.2528,42.3039,41.0182,41.6905,5417236.8190198,0
+HD.US,D,20000726,000000,41.3097,42.351,40.5963,40.5963,6623319.6862515,0
+HD.US,D,20000727,000000,41.1636,41.5463,40.7337,41.4923,4369516.118082,0
+HD.US,D,20000728,000000,41.5463,41.6355,39.5914,39.9231,4791550.9651722,0
+HD.US,D,20000731,000000,40.0703,40.1174,38.9329,39.2116,5119201.1133356,0
+HD.US,D,20000801,000000,39.3559,39.7896,38.6944,39.4109,4770097.7665789,0
+HD.US,D,20000802,000000,39.6916,40.5492,39.3137,40.2616,4385050.9118194,0
+HD.US,D,20000803,000000,40.3068,40.8289,38.979,39.2116,5152107.9742188,0
+HD.US,D,20000804,000000,39.2657,40.9319,39.1193,40.9319,5575204.6287917,0
+HD.US,D,20000807,000000,39.8838,42.0703,39.8838,41.6905,5427371.8835335,0
+HD.US,D,20000808,000000,41.6905,44.2939,41.6355,43.2107,9043777.0977659,0
+HD.US,D,20000809,000000,43.4412,43.9682,42.2528,43.9682,6296059.8185736,0
+HD.US,D,20000810,000000,43.4893,43.5364,41.7827,41.7827,5564411.284399,0
+HD.US,D,20000811,000000,41.6905,42.8308,41.6905,42.3941,3579942.0115883,0
+HD.US,D,20000814,000000,43.0634,45.4893,43.0634,44.7307,6596860.0959473,0
+HD.US,D,20000815,000000,42.45,42.4961,40.1704,40.5492,21466616.905115,0
+HD.US,D,20000816,000000,39.5472,39.5914,37.7484,38.6944,27479648.984038,0
+HD.US,D,20000817,000000,38.7896,39.0301,38.2744,38.8849,9201480.9841808,0
+HD.US,D,20000818,000000,38.7896,39.5021,38.5051,38.9329,8415461.1814297,0
+HD.US,D,20000821,000000,38.7896,38.979,37.8918,38.5993,7664982.3780867,0
+HD.US,D,20000822,000000,38.6533,39.4109,38.3578,38.8348,6218657.925316,0
+HD.US,D,20000823,000000,38.8348,38.9329,38.3167,38.9329,6849080.1334629,0
+HD.US,D,20000824,000000,38.4099,38.6533,37.8377,38.2744,6846316.5807823,0
+HD.US,D,20000825,000000,38.2744,38.456,38.0281,38.3167,4981637.9417925,0
+HD.US,D,20000828,000000,38.4099,38.5512,37.9369,37.9369,6516694.6500093,0
+HD.US,D,20000829,000000,37.8918,38.1714,37.2205,37.6935,7152120.1928398,0
+HD.US,D,20000830,000000,37.3676,37.4128,36.4148,36.6994,10964531.807557,0
+HD.US,D,20000831,000000,36.557,37.456,36.4148,36.4619,11243610.886944,0
+HD.US,D,20000901,000000,37.1764,37.1764,36.4619,36.8427,7262953.7366671,0
+HD.US,D,20000905,000000,37.134,38.6944,36.8888,38.0281,7230311.8181501,0
+HD.US,D,20000906,000000,38.4099,38.7896,38.3167,38.4099,6933072.9775825,0
+HD.US,D,20000907,000000,38.4099,38.6944,37.981,38.3167,6726655.3611173,0
+HD.US,D,20000908,000000,38.5993,40.5492,38.5051,40.1704,10281715.208489,0
+HD.US,D,20000911,000000,40.2155,41.6355,40.1704,41.1636,6874224.1830184,0
+HD.US,D,20000912,000000,41.4923,42.45,41.1636,42.3941,8330291.381799,0
+HD.US,D,20000913,000000,41.9261,42.5856,40.876,41.5463,9288625.6234483,0
+HD.US,D,20000914,000000,42.3941,42.6297,41.5463,42.1164,7038508.8302044,0
+HD.US,D,20000915,000000,42.45,42.45,41.1636,41.1636,8658859.6571621,0
+HD.US,D,20000918,000000,41.4471,42.351,40.7337,41.7827,5791489.3103774,0
+HD.US,D,20000919,000000,41.7356,41.825,40.0261,40.2155,5400386.4845336,0
+HD.US,D,20000920,000000,40.5963,40.8289,39.8838,40.2155,4922402.9427792,0
+HD.US,D,20000921,000000,40.3068,42.4961,40.2155,41.7356,6583566.1032219,0
+HD.US,D,20000922,000000,41.5463,42.45,41.1636,42.45,7316009.4644949,0
+HD.US,D,20000925,000000,42.45,42.45,40.7337,41.4471,6057794.0916805,0
+HD.US,D,20000926,000000,41.3097,41.3558,39.5914,40.4952,7345756.3781572,0
+HD.US,D,20000927,000000,41.6905,41.6905,40.6856,41.5463,6809850.321111,0
+HD.US,D,20000928,000000,41.1636,41.7356,40.8289,41.7356,4497342.6576696,0
+HD.US,D,20000929,000000,41.0683,41.5463,40.1174,40.1704,5787404.1028934,0
+HD.US,D,20001002,000000,40.9319,40.9319,39.8838,39.8838,4075432.1296896,0
+HD.US,D,20001003,000000,40.1704,41.5463,40.0261,40.8289,5388930.7842256,0
+HD.US,D,20001004,000000,40.8289,43.1095,40.8289,42.1567,7565333.4781467,0
+HD.US,D,20001005,000000,40.978,42.3039,40.3068,40.7877,9509515.2071593,0
+HD.US,D,20001006,000000,38.8849,39.2116,38.0281,38.7425,12439684.027781,0
+HD.US,D,20001009,000000,38.7425,39.3137,38.4099,38.5993,3625750.5466931,0
+HD.US,D,20001010,000000,38.7896,39.0772,38.1282,38.456,3973145.0151884,0
+HD.US,D,20001011,000000,38.0733,38.8849,37.134,37.134,6769697.2865141,0
+HD.US,D,20001012,000000,28.251,28.8231,26.2991,26.4443,87740872.701318,0
+HD.US,D,20001013,000000,26.8761,27.6357,26.4443,27.5375,57550494.430419,0
+HD.US,D,20001016,000000,28.0174,28.5787,27.9624,28.5787,21769651.869447,0
+HD.US,D,20001017,000000,28.4433,28.5336,26.5877,26.6328,17279548.252427,0
+HD.US,D,20001018,000000,26.7328,27.727,26.3531,27.6818,18306339.52545,0
+HD.US,D,20001019,000000,28.5336,29.3903,28.1077,29.2932,16194837.521141,0
+HD.US,D,20001020,000000,29.2932,30.8113,29.0106,29.9133,12869884.194794,0
+HD.US,D,20001023,000000,30.8113,31.5719,30.3864,30.7653,9892587.2222819,0
+HD.US,D,20001024,000000,31.3353,31.3353,29.3903,29.7701,15592987.309164,0
+HD.US,D,20001025,000000,29.3903,29.7151,29.0587,29.1028,8156922.2684819,0
+HD.US,D,20001026,000000,29.2028,29.7701,29.1538,29.5355,8516169.8508344,0
+HD.US,D,20001030,000000,30.1499,31.9046,30.1499,31.0556,11156986.961327,0
+HD.US,D,20001031,000000,32.2382,33.09,31.8575,32.62,9962358.7753946,0
+HD.US,D,20001101,000000,32.62,33.6149,32.2833,33.4237,8926617.5454425,0
+HD.US,D,20001102,000000,33.1891,33.2352,31.9545,32.4305,10891736.854444,0
+HD.US,D,20001103,000000,32.2382,32.3314,30.9545,31.2882,7711187.3077317,0
+HD.US,D,20001106,000000,31.6199,31.8575,30.8565,31.3353,8598175.6272079,0
+HD.US,D,20001107,000000,31.8575,31.9545,31.0556,31.3814,4901076.1013144,0
+HD.US,D,20001108,000000,31.8123,32.2833,31.2882,31.2882,6872379.7765464,0
+HD.US,D,20001109,000000,30.3393,30.4315,29.2932,29.4345,10358201.012566,0
+HD.US,D,20001110,000000,28.0605,28.4433,27.4394,27.4914,16402300.640943,0
+HD.US,D,20001113,000000,26.9222,28.9565,26.8761,28.3403,21095783.18929,0
+HD.US,D,20001114,000000,30.3393,30.9114,29.6278,29.7151,15564545.746159,0
+HD.US,D,20001115,000000,30.3393,30.6219,29.0587,30.0517,13245054.813352,0
+HD.US,D,20001116,000000,30.0968,30.2961,29.7151,29.7151,7260460.2213981,0
+HD.US,D,20001117,000000,29.8594,30.1499,29.0587,29.4345,9244921.3421361,0
+HD.US,D,20001120,000000,29.4345,29.7701,29.0587,29.4835,7631023.8998119,0
+HD.US,D,20001121,000000,29.5787,30.1499,28.3403,29.0106,9462389.0932875,0
+HD.US,D,20001122,000000,29.0106,29.0587,27.8172,27.8722,7678145.9376473,0
+HD.US,D,20001124,000000,29.2028,29.2028,28.3403,28.4433,4759170.931994,0
+HD.US,D,20001127,000000,29.9133,29.9133,29.0106,29.3903,9766082.3374977,0
+HD.US,D,20001128,000000,29.6278,30.7653,29.4345,30.0517,9718559.8290858,0
+HD.US,D,20001129,000000,30.4757,30.6748,30.0968,30.3864,10092814.358462,0
+HD.US,D,20001130,000000,30.194,30.3864,29.4345,29.7701,10030415.336191,0
+HD.US,D,20001201,000000,29.8182,30.4315,29.5787,29.5787,7282566.6048248,0
+HD.US,D,20001204,000000,29.6278,31.1007,29.4345,30.9545,11598900.637951,0
+HD.US,D,20001205,000000,30.8565,33.4237,30.2961,33.4237,16844083.884401,0
+HD.US,D,20001206,000000,34.7543,34.7986,33.6149,34.2333,23822303.041174,0
+HD.US,D,20001207,000000,34.2333,34.9898,33.8475,34.1341,14449169.974009,0
+HD.US,D,20001208,000000,34.9006,36.036,34.3746,35.8918,13441724.588761,0
+HD.US,D,20001211,000000,34.9006,35.7474,34.0978,34.2764,12373865.21097,0
+HD.US,D,20001212,000000,33.8014,34.564,33.7141,34.1832,8674130.5275425,0
+HD.US,D,20001213,000000,34.2764,34.4717,33.5149,34.3275,8360699.6323677,0
+HD.US,D,20001214,000000,33.8986,34.1341,33.2352,33.3353,7111306.8403456,0
+HD.US,D,20001215,000000,32.0978,32.4746,31.4345,31.8575,15096038.989039,0
+HD.US,D,20001218,000000,32.9016,33.8986,32.8554,33.5149,9704739.0086553,0
+HD.US,D,20001219,000000,33.8014,33.9496,32.2382,32.3756,9697499.9680053,0
+HD.US,D,20001220,000000,31.3353,31.9046,30.5316,31.2381,10247225.826473,0
+HD.US,D,20001221,000000,31.1901,33.5149,31.145,32.5748,13386043.89349,0
+HD.US,D,20001222,000000,32.5748,33.6149,30.3864,31.6199,13981717.89131,0
+HD.US,D,20001226,000000,31.3353,31.8575,30.3864,30.9114,8434153.8843697,0
+HD.US,D,20001227,000000,30.9545,32.8093,30.8565,32.4746,9612332.2063929,0
+HD.US,D,20001228,000000,32.6661,33.7613,32.5198,33.1361,6560000.4987633,0
+HD.US,D,20001229,000000,33.1891,35.6601,33.1361,34.7092,10464172.863974,0
+HD.US,D,20010102,000000,34.7092,35.1793,33.8986,34.6091,8552897.9958444,0
+HD.US,D,20010103,000000,34.6091,39.1193,34.2333,39.0772,23161871.015017,0
+HD.US,D,20010104,000000,37.8377,39.8838,37.6935,39.2657,20483268.028067,0
+HD.US,D,20010105,000000,37.981,38.4099,37.456,37.7946,11588501.65008,0
+HD.US,D,20010108,000000,37.6012,37.6012,35.7004,36.2243,9264540.3243484,0
+HD.US,D,20010109,000000,36.1282,36.2725,34.1341,34.8544,10565400.20901,0
+HD.US,D,20010110,000000,34.7986,36.1282,34.1832,36.036,9893908.8770853,0
+HD.US,D,20010111,000000,36.3186,37.6012,36.0812,37.2705,8071617.9596499,0
+HD.US,D,20010112,000000,37.2705,38.1714,37.2705,37.3148,11047070.525691,0
+HD.US,D,20010116,000000,37.0331,37.3148,36.1762,37.134,7876923.0238769,0
+HD.US,D,20010117,000000,36.3745,36.934,34.9898,35.2313,11783725.451575,0
+HD.US,D,20010118,000000,35.3245,35.7965,33.5149,33.6149,15892986.645384,0
+HD.US,D,20010119,000000,31.7141,32.6661,31.145,31.145,45232838.780442,0
+HD.US,D,20010122,000000,31.9046,33.3795,31.1007,33.2352,19759110.229791,0
+HD.US,D,20010123,000000,33.1361,34.0978,32.4746,33.9919,10940307.923219,0
+HD.US,D,20010124,000000,34.0409,34.4717,33.7141,34.2333,9593242.0899036,0
+HD.US,D,20010125,000000,34.4717,34.9898,33.5698,34.9427,13019693.817707,0
+HD.US,D,20010126,000000,34.7543,34.7543,33.5149,33.9919,9458831.7325175,0
+HD.US,D,20010129,000000,34.4217,34.9427,33.8014,34.564,7240050.4881237,0
+HD.US,D,20010130,000000,34.7543,35.2313,34.5169,34.9427,12680456.517062,0
+HD.US,D,20010131,000000,35.4147,37.2205,35.1332,36.6032,19353797.32204,0
+HD.US,D,20010201,000000,36.0812,37.134,35.7474,36.934,11642215.657786,0
+HD.US,D,20010202,000000,36.934,36.934,35.3686,35.613,7678673.7843614,0
+HD.US,D,20010205,000000,35.613,35.6601,35.0359,35.4147,5528472.8714418,0
+HD.US,D,20010206,000000,35.7965,35.9918,34.6091,34.6552,5348780.8066559,0
+HD.US,D,20010207,000000,34.8544,35.513,34.2333,34.7543,7876528.6673551,0
+HD.US,D,20010208,000000,34.9427,35.1332,33.09,33.4237,10216685.104722,0
+HD.US,D,20010209,000000,33.8014,34.7543,33.4698,33.7613,7796622.0497285,0
+HD.US,D,20010212,000000,33.8475,34.8544,33.7613,34.7543,7253606.3661879,0
+HD.US,D,20010213,000000,34.9427,35.4147,34.0978,35.1793,8008299.7911708,0
+HD.US,D,20010214,000000,35.513,35.613,34.2764,34.7543,8043577.8862308,0
+HD.US,D,20010215,000000,34.4717,34.4717,33.4237,33.8986,8316994.3320464,0
+HD.US,D,20010216,000000,34.1832,34.1832,32.2833,32.6661,9787807.6115208,0
+HD.US,D,20010220,000000,33.8014,34.6552,33.2785,33.4698,10909505.31613,0
+HD.US,D,20010221,000000,32.7583,33.0459,31.0016,31.1007,10725079.954071,0
+HD.US,D,20010222,000000,31.5238,31.5238,30.2961,30.3864,16743779.761611,0
+HD.US,D,20010223,000000,30.3393,31.1901,30.0968,30.3864,14054508.768388,0
+HD.US,D,20010226,000000,31.145,33.3353,31.145,33.2352,13739759.275437,0
+HD.US,D,20010227,000000,33.8014,34.1341,33.09,33.8986,11721855.295029,0
+HD.US,D,20010228,000000,33.8986,34.1341,32.0468,32.2833,10485758.53375,0
+HD.US,D,20010301,000000,32.192,32.2833,30.9545,31.5238,10171008.02179,0
+HD.US,D,20010302,000000,30.8113,32.192,30.6219,31.5719,8395447.8426956,0
+HD.US,D,20010305,000000,31.7632,31.8575,31.1901,31.4797,5513204.0390797,0
+HD.US,D,20010306,000000,31.9046,32.192,31.2381,31.4345,8165479.906908,0
+HD.US,D,20010307,000000,31.4797,33.1891,31.4797,33.1891,11503727.22598,0
+HD.US,D,20010308,000000,33.3353,34.564,33.2785,33.9919,11123424.877593,0
+HD.US,D,20010309,000000,34.1832,34.2333,33.1361,33.8014,9301002.5079832,0
+HD.US,D,20010312,000000,33.09,33.4237,31.6199,31.9545,11027588.090698,0
+HD.US,D,20010313,000000,31.9545,32.5198,31.3353,32.4305,13219255.540945,0
+HD.US,D,20010314,000000,31.3814,32.5198,30.7653,31.6199,9247950.8561918,0
+HD.US,D,20010315,000000,32.3314,33.2352,32.3314,32.8093,10098734.801336,0
+HD.US,D,20010316,000000,32.3314,33.2785,31.8123,32.0978,12872384.843127,0
+HD.US,D,20010319,000000,31.9143,32.6591,31.145,32.2833,10649518.39125,0
+HD.US,D,20010320,000000,32.2833,33.5297,31.8642,31.8642,10943734.850825,0
+HD.US,D,20010321,000000,31.8642,32.6661,31.35,31.5238,9920762.8239114,0
+HD.US,D,20010322,000000,31.3737,31.4207,28.9488,30.9615,18457989.478799,0
+HD.US,D,20010323,000000,30.8417,30.8417,29.1028,30.1362,13753185.739344,0
+HD.US,D,20010326,000000,31.6042,31.9143,31.145,31.4139,10663997.491559,0
+HD.US,D,20010327,000000,31.8642,33.2048,31.6042,33.0145,11151722.760314,0
+HD.US,D,20010328,000000,32.9594,33.0075,31.6896,32.8397,10568563.213259,0
+HD.US,D,20010329,000000,32.9664,33.5149,32.1058,32.4051,9454098.4352456,0
+HD.US,D,20010330,000000,33.0459,33.2352,32.4138,32.7406,9361688.5759557,0
+HD.US,D,20010402,000000,32.7406,33.0616,31.9811,32.3245,9622466.2518975,0
+HD.US,D,20010403,000000,32.7769,32.8927,31.3737,32.3618,9999876.6524576,0
+HD.US,D,20010404,000000,31.9046,32.6661,31.7544,32.1342,9542033.8255751,0
+HD.US,D,20010405,000000,32.7406,33.4237,32.5335,33.3923,8079255.4328583,0
+HD.US,D,20010406,000000,32.7769,33.4933,32.1342,33.2558,8960579.0807447,0
+HD.US,D,20010409,000000,32.8927,32.929,31.723,32.0468,8197069.1890242,0
+HD.US,D,20010410,000000,32.7338,32.9594,32.2833,32.6719,7518600.7017878,0
+HD.US,D,20010411,000000,31.9487,32.2833,30.4472,31.5238,15428299.134374,0
+HD.US,D,20010412,000000,31.2598,31.6386,30.4266,31.6386,8959267.6160322,0
+HD.US,D,20010416,000000,30.9939,31.8271,30.7653,31.5238,6631480.9301376,0
+HD.US,D,20010417,000000,31.5238,32.1342,30.9497,31.8348,6829075.9658105,0
+HD.US,D,20010418,000000,32.4746,34.9594,32.3,34.6464,19150676.200015,0
+HD.US,D,20010419,000000,34.1832,35.0125,33.674,35.0065,9753975.4903744,0
+HD.US,D,20010420,000000,34.821,35.1332,34.4051,35.1007,7408419.3237847,0
+HD.US,D,20010423,000000,35.1007,36.2647,34.7986,35.087,8563028.9843218,0
+HD.US,D,20010424,000000,34.564,34.9006,34.1077,34.1999,8689135.4365477,0
+HD.US,D,20010425,000000,34.6033,35.1253,34.4217,34.9594,6064115.005131,0
+HD.US,D,20010426,000000,35.3245,36.0085,35.0596,35.9309,6241562.1928685,0
+HD.US,D,20010427,000000,36.4462,36.7662,36.089,36.5413,9386432.1549345,0
+HD.US,D,20010430,000000,36.5413,36.8427,35.6739,35.7788,8400322.7822324,0
+HD.US,D,20010501,000000,35.7092,37.7946,35.513,37.405,9906019.800245,0
+HD.US,D,20010502,000000,36.9948,37.7946,36.8427,37.0625,9460548.7628519,0
+HD.US,D,20010503,000000,36.8731,37.0085,36.3902,36.8515,6772069.5397002,0
+HD.US,D,20010504,000000,36.2725,37.7858,36.1695,37.6699,7505432.0471817,0
+HD.US,D,20010507,000000,37.6699,38.1341,37.0693,37.2911,6412433.7148804,0
+HD.US,D,20010508,000000,37.5954,38.1282,36.7739,37.9889,8690849.4098548,0
+HD.US,D,20010509,000000,37.3058,37.6788,36.4776,36.8515,7303105.752255,0
+HD.US,D,20010510,000000,37.6101,38.1714,37.2068,37.4128,8936227.8202695,0
+HD.US,D,20010511,000000,37.3756,38.0566,37.2981,37.8918,6468250.9573705,0
+HD.US,D,20010514,000000,37.8918,37.8918,36.7662,37.3362,6672286.1305588,0
+HD.US,D,20010515,000000,38.1714,38.6218,37.5954,38.0566,15164233.116064,0
+HD.US,D,20010516,000000,37.981,39.0016,37.5345,38.9486,13718305.057834,0
+HD.US,D,20010517,000000,39.1136,40.033,39.0084,39.5021,7934449.1446288,0
+HD.US,D,20010518,000000,39.4481,40.033,39.0428,40.033,7701184.714401,0
+HD.US,D,20010521,000000,40.033,40.8152,39.4109,40.5492,8979797.5923805,0
+HD.US,D,20010522,000000,40.1851,40.717,39.5021,40.2559,6932141.6032647,0
+HD.US,D,20010523,000000,40.1479,40.4147,39.2715,39.9752,6275923.1797381,0
+HD.US,D,20010524,000000,39.8838,40.6042,39.349,40.6042,6564608.4579158,0
+HD.US,D,20010525,000000,40.2225,40.4147,39.717,39.717,4411379.0499495,0
+HD.US,D,20010529,000000,39.616,39.771,38.1282,38.3922,10345166.867161,0
+HD.US,D,20010530,000000,38.9329,39.3805,37.6012,37.9751,10473119.763876,0
+HD.US,D,20010531,000000,38.0566,38.2068,36.7662,37.4423,10588960.718423,0
+HD.US,D,20010601,000000,37.2205,37.4423,36.9192,37.4207,6715203.7368455,0
+HD.US,D,20010604,000000,37.6012,38.0203,37.1183,37.981,6215893.3536263,0
+HD.US,D,20010605,000000,38.2499,38.666,37.6012,38.2499,9665116.8777997,0
+HD.US,D,20010606,000000,37.9446,38.1635,37.5885,37.6552,5341280.899676,0
+HD.US,D,20010607,000000,37.4884,38.666,37.2627,38.5189,7539269.2633736,0
+HD.US,D,20010608,000000,38.5256,38.8849,38.2499,38.5914,4239454.8915369,0
+HD.US,D,20010611,000000,38.5914,38.8182,38.401,38.5355,5193841.4919306,0
+HD.US,D,20010612,000000,38.5747,38.9005,37.4737,38.8269,5483584.5015547,0
+HD.US,D,20010613,000000,38.8269,39.0859,38.3254,38.3657,5153565.1572325,0
+HD.US,D,20010614,000000,38.0281,38.4403,37.3442,37.6101,4238665.159484,0
+HD.US,D,20010615,000000,37.1851,37.5188,36.5413,37.1479,10085439.789601,0
+HD.US,D,20010618,000000,37.5277,38.1341,37.2205,37.2205,5906412.1377251,0
+HD.US,D,20010619,000000,37.9075,38.0507,37.2627,37.5954,4700723.6270153,0
+HD.US,D,20010620,000000,37.5954,38.666,36.557,37.405,9932739.2378698,0
+HD.US,D,20010621,000000,37.7858,38.8269,37.4128,38.5747,8492339.3040095,0
+HD.US,D,20010622,000000,38.5914,38.7838,37.8152,38.5189,6731394.7724437,0
+HD.US,D,20010625,000000,37.7946,37.9446,36.4933,37.2205,10417568.482762,0
+HD.US,D,20010626,000000,36.5413,36.8063,35.398,35.8201,12246966.988673,0
+HD.US,D,20010627,000000,35.6288,36.6542,35.4756,35.5905,7604562.2714895,0
+HD.US,D,20010628,000000,35.8544,36.8731,35.7004,35.7004,9609169.2021447,0
+HD.US,D,20010629,000000,35.8918,36.2647,35.3619,35.8848,10036207.383919,0
+HD.US,D,20010702,000000,35.6945,36.6542,35.4756,36.2333,6200753.9354199,0
+HD.US,D,20010703,000000,36.5012,36.5974,35.9703,36.3824,3205426.6158827,0
+HD.US,D,20010705,000000,35.8201,36.0017,35.141,35.4462,8415593.6526129,0
+HD.US,D,20010706,000000,35.4394,35.4394,34.0821,34.456,8006851.7792389,0
+HD.US,D,20010709,000000,34.5247,35.0282,34.1832,34.935,5321793.3696377,0
+HD.US,D,20010710,000000,35.7004,35.8761,34.1498,34.1832,8907533.5430079,0
+HD.US,D,20010711,000000,34.5247,34.9811,33.8809,34.7249,7766479.7605352,0
+HD.US,D,20010712,000000,34.7249,36.564,34.67,36.4619,9136982.8031633,0
+HD.US,D,20010713,000000,36.4619,37.2205,35.8761,36.9948,7671167.7633269,0
+HD.US,D,20010716,000000,37.1479,37.5885,36.564,37.2981,6364645.2450933,0
+HD.US,D,20010717,000000,37.2981,37.9075,36.8809,37.6189,5608244.9798671,0
+HD.US,D,20010718,000000,37.2205,37.9075,36.822,37.405,6653596.4846462,0
+HD.US,D,20010719,000000,37.5954,37.9603,37.0331,37.8299,5732115.7261264,0
+HD.US,D,20010720,000000,37.8299,38.0566,37.2981,37.5277,5400515.8986894,0
+HD.US,D,20010723,000000,37.715,37.8918,36.4384,36.4384,4892121.0493391,0
+HD.US,D,20010724,000000,36.7662,36.7662,35.3686,35.8112,5335881.1704523,0
+HD.US,D,20010725,000000,36.1605,37.4472,35.5905,37.3814,7526102.6467857,0
+HD.US,D,20010726,000000,37.2205,37.6935,36.9948,37.6012,7946424.539578,0
+HD.US,D,20010727,000000,37.6699,37.7554,36.7739,37.715,4845919.1767214,0
+HD.US,D,20010730,000000,37.715,37.9446,37.1183,37.6415,5438166.2469354,0
+HD.US,D,20010731,000000,37.9075,38.666,37.4364,38.2676,9203062.4863048,0
+HD.US,D,20010801,000000,38.2676,38.5119,37.5954,37.8152,6264338.0652743,0
+HD.US,D,20010802,000000,38.091,38.2068,37.6012,37.8152,5617984.6688498,0
+HD.US,D,20010803,000000,37.9446,37.9446,36.9192,37.3205,5169095.8749336,0
+HD.US,D,20010806,000000,37.3205,37.715,36.4315,36.6767,6015672.3315012,0
+HD.US,D,20010807,000000,37.0331,37.5954,36.7485,37.2126,6131910.6995978,0
+HD.US,D,20010808,000000,37.2126,37.5649,36.2725,36.3745,7599295.0134489,0
+HD.US,D,20010809,000000,36.7662,37.0331,36.4236,36.8309,8168902.7584767,0
+HD.US,D,20010810,000000,37.1096,37.134,35.9486,36.8142,4908847.064715,0
+HD.US,D,20010813,000000,36.8142,36.9487,36.0085,36.5413,7154614.7271178,0
+HD.US,D,20010814,000000,37.2205,37.9446,37.2205,37.4472,8850531.1929339,0
+HD.US,D,20010815,000000,37.6012,37.8152,37.1851,37.3676,7904170.3082158,0
+HD.US,D,20010816,000000,37.0331,37.9603,37.0331,37.8995,7731986.3024824,0
+HD.US,D,20010817,000000,37.8604,37.8604,37.1479,37.3971,5855725.6060562,0
+HD.US,D,20010820,000000,37.2382,37.981,37.142,37.8299,7463973.661927,0
+HD.US,D,20010821,000000,37.9516,37.9516,36.5413,36.5413,6918979.0627132,0
+HD.US,D,20010822,000000,36.564,37.2205,36.1999,37.0693,6541306.7768143,0
+HD.US,D,20010823,000000,36.9948,37.1017,36.1224,36.4531,5600869.3919975,0
+HD.US,D,20010824,000000,36.663,37.9446,36.3902,37.9369,7909831.9227782,0
+HD.US,D,20010827,000000,37.5581,37.663,36.7288,37.2126,7681966.2027652,0
+HD.US,D,20010828,000000,36.8809,37.1851,36.35,36.3902,7241758.3473762,0
+HD.US,D,20010829,000000,36.3902,36.3902,35.398,35.7004,8144019.575251,0
+HD.US,D,20010830,000000,35.3245,35.827,34.3912,34.8063,10968349.015648,0
+HD.US,D,20010831,000000,34.829,35.8054,34.821,34.9065,7129340.2443975,0
+HD.US,D,20010904,000000,34.8063,36.4619,34.7986,35.5649,8505899.2581102,0
+HD.US,D,20010905,000000,35.5649,35.5649,34.0321,34.935,9011655.8928992,0
+HD.US,D,20010906,000000,34.3814,35.1332,32.9664,33.0821,10368465.491235,0
+HD.US,D,20010907,000000,32.0557,33.0389,30.3864,31.1067,25140544.164064,0
+HD.US,D,20010910,000000,31.1067,31.3737,30.4315,30.8015,14543424.239772,0
+HD.US,D,20010917,000000,26.9693,28.3,26.5877,27.4992,33296017.401605,0
+HD.US,D,20010918,000000,27.4992,29.0036,26.777,27.8722,21498339.677424,0
+HD.US,D,20010919,000000,28.3334,28.6258,25.8456,26.8143,20238946.33009,0
+HD.US,D,20010920,000000,25.2981,26.3599,24.6161,24.9174,20429689.548572,0
+HD.US,D,20010921,000000,23.3973,25.4648,23.0165,25.1499,24164039.971142,0
+HD.US,D,20010924,000000,25.1588,27.7407,25.1431,27.356,16520778.791043,0
+HD.US,D,20010925,000000,27.9104,28.2922,26.8692,27.5749,15091039.730393,0
+HD.US,D,20010926,000000,28.2588,28.3728,27.0056,27.0056,11021928.514153,0
+HD.US,D,20010927,000000,27.4227,28.1833,26.9693,28.0282,10431918.168914,0
+HD.US,D,20010928,000000,28.3,29.2431,27.6102,29.147,12256836.091812,0
+HD.US,D,20011001,000000,28.9565,29.147,28.1833,28.7289,10841575.112461,0
+HD.US,D,20011002,000000,29.0587,29.8986,28.7986,29.6671,8245908.257194,0
+HD.US,D,20011003,000000,29.5149,31.2087,29.3393,31.0164,11380645.192764,0
+HD.US,D,20011004,000000,30.9939,31.1067,29.7701,29.7701,11292704.707389,0
+HD.US,D,20011005,000000,29.7779,30.0125,28.7907,29.9379,8819595.0956511,0
+HD.US,D,20011008,000000,29.9379,29.9379,28.9802,29.147,7283223.8656946,0
+HD.US,D,20011009,000000,29.7779,29.7779,28.5248,28.7907,10558026.659158,0
+HD.US,D,20011010,000000,28.9959,30.6072,28.7986,30.5464,9649058.3133847,0
+HD.US,D,20011011,000000,31.145,32.7583,31.145,32.7406,16067281.018965,0
+HD.US,D,20011012,000000,32.192,32.2058,30.5316,31.6612,13159628.223428,0
+HD.US,D,20011015,000000,30.9545,31.3206,30.3864,31.1136,8154550.0152958,0
+HD.US,D,20011016,000000,31.3039,31.7544,30.6886,31.6199,6177453.2733274,0
+HD.US,D,20011017,000000,31.9046,32.2833,30.6886,30.774,8113349.4393436,0
+HD.US,D,20011018,000000,30.613,31.7455,30.2342,30.9183,9717903.587225,0
+HD.US,D,20011019,000000,31.2234,31.3109,30.3864,30.6965,10249200.66611,0
+HD.US,D,20011022,000000,30.507,30.9702,29.459,30.3461,11414478.33292,0
+HD.US,D,20011023,000000,31.0243,31.1675,30.3461,30.6514,9414475.2853809,0
+HD.US,D,20011024,000000,30.6444,30.9939,30.2736,30.5384,7279538.1097781,0
+HD.US,D,20011025,000000,30.1577,30.7269,29.4345,30.7269,10962028.102197,0
+HD.US,D,20011026,000000,30.5384,30.8721,30.1419,30.6072,7732384.7350408,0
+HD.US,D,20011029,000000,30.194,30.4619,29.2618,29.3393,7462787.535334,0
+HD.US,D,20011030,000000,29.0587,29.1175,28.2176,28.563,11834271.35999,0
+HD.US,D,20011031,000000,28.8584,29.6347,28.3728,29.041,12256046.359759,0
+HD.US,D,20011101,000000,29.041,29.5787,28.465,29.1695,9524262.3068619,0
+HD.US,D,20011102,000000,29.4747,31.0851,29.1695,30.6297,14482992.924075,0
+HD.US,D,20011105,000000,31.2598,32.0154,31.1538,31.563,10760881.819809,0
+HD.US,D,20011106,000000,31.563,32.4355,31.2962,32.4355,9768981.4183886,0
+HD.US,D,20011107,000000,32.248,32.6258,31.6749,31.8642,7727513.8715402,0
+HD.US,D,20011108,000000,32.4305,33.1194,31.5168,31.8191,9569283.1479321,0
+HD.US,D,20011109,000000,31.8191,32.1342,31.2962,31.9869,5225172.9647443,0
+HD.US,D,20011112,000000,30.7653,31.6042,30.3864,31.2381,8637269.9113494,0
+HD.US,D,20011113,000000,32.6661,33.9065,32.248,33.4237,14651230.307562,0
+HD.US,D,20011114,000000,34.1832,35.1861,33.4237,35.1165,15919452.349744,0
+HD.US,D,20011115,000000,34.7406,35.248,34.5022,35.1714,4804455.6964212,0
+HD.US,D,20011116,000000,35.3166,35.3245,34.2263,34.7906,12297380.425904,0
+HD.US,D,20011119,000000,34.9427,35.8761,34.7171,35.7563,11046934.99748,0
+HD.US,D,20011120,000000,35.3323,35.513,34.8691,35.0792,7631023.8998119,0
+HD.US,D,20011121,000000,34.7543,35.2686,34.6385,35.2313,5767265.4260399,0
+HD.US,D,20011123,000000,34.829,35.4462,34.821,35.3833,3517279.0659609,0
+HD.US,D,20011126,000000,34.9427,35.0359,34.0321,34.5807,10160080.168196,0
+HD.US,D,20011127,000000,34.0321,34.1832,32.5963,32.929,16739038.312265,0
+HD.US,D,20011128,000000,32.4746,33.6296,32.3981,33.2705,14055956.78032,0
+HD.US,D,20011129,000000,33.6082,33.7956,33.0821,33.4403,9606664.4777756,0
+HD.US,D,20011130,000000,34.1832,35.7004,34.1832,35.4394,19430937.329959,0
+HD.US,D,20011203,000000,35.4462,35.6288,35.1332,35.2391,12115192.80783,0
+HD.US,D,20011204,000000,35.8544,36.6032,35.6445,36.2333,14283958.028542,0
+HD.US,D,20011205,000000,36.4148,38.2892,36.3186,37.9075,19225444.973756,0
+HD.US,D,20011206,000000,37.2981,37.7249,36.9663,37.3362,9753049.211102,0
+HD.US,D,20011207,000000,37.1183,37.715,36.9192,37.5345,6344766.4155602,0
+HD.US,D,20011210,000000,37.4472,37.456,36.4619,36.663,7399860.6663495,0
+HD.US,D,20011211,000000,36.4619,36.6542,35.9703,36.4384,6572900.1349668,0
+HD.US,D,20011212,000000,36.4384,37.1479,36.4384,36.7288,8970454.2979378,0
+HD.US,D,20011213,000000,36.2725,36.7288,35.8201,36.4619,7731464.569823,0
+HD.US,D,20011214,000000,36.4619,38.0566,36.1605,37.8377,11909310.171142,0
+HD.US,D,20011217,000000,37.8377,38.3441,37.3442,37.981,9641685.7825424,0
+HD.US,D,20011218,000000,38.2892,38.7838,37.9693,38.1057,9203194.9574879,0
+HD.US,D,20011219,000000,38.0203,38.4403,37.7249,38.4403,8378339.6989069,0
+HD.US,D,20011220,000000,38.3254,38.7082,38.0203,38.2155,6033179.9268573,0
+HD.US,D,20011221,000000,38.6297,39.1193,37.9446,39.1193,14470620.115576,0
+HD.US,D,20011224,000000,39.0084,39.1959,38.9162,38.9859,3316926.5916618,0
+HD.US,D,20011226,000000,39.035,39.5325,39.035,39.2116,5034297.2750801,0
+HD.US,D,20011227,000000,39.1193,39.4481,38.5993,39.0772,5630754.8908977,0
+HD.US,D,20011228,000000,39.456,39.4972,38.9486,39.1193,4828408.524338,0
+HD.US,D,20011231,000000,38.7582,39.0154,38.7425,38.7504,5242288.2415967,0
+HD.US,D,20020102,000000,38.7504,38.7504,37.5277,38.2823,9507015.5778357,0
+HD.US,D,20020103,000000,38.0988,38.2823,37.6012,38.0203,6826174.8469014,0
+HD.US,D,20020104,000000,38.352,38.7161,38.0566,38.7024,7270723.6810586,0
+HD.US,D,20020107,000000,38.8182,39.1635,38.3843,38.4314,8278555.2707565,0
+HD.US,D,20020108,000000,38.8182,38.9633,38.4471,38.8182,6808932.1939115,0
+HD.US,D,20020109,000000,39.0428,39.2371,38.0281,38.1792,8347666.505972,0
+HD.US,D,20020110,000000,38.1792,38.8182,37.7946,38.2068,8566845.1734033,0
+HD.US,D,20020111,000000,38.401,38.8456,38.2499,38.3294,8137177.9481502,0
+HD.US,D,20020114,000000,38.3294,38.401,37.5345,37.6238,9930894.8313978,0
+HD.US,D,20020115,000000,37.6238,38.1145,37.3362,37.7554,8091102.4326609,0
+HD.US,D,20020116,000000,37.715,37.9446,37.2205,37.2205,5461729.8133758,0
+HD.US,D,20020117,000000,37.1851,37.2549,36.2725,36.4619,11759636.076439,0
+HD.US,D,20020118,000000,36.4619,37.2205,36.2725,36.8427,7101301.1899877,0
+HD.US,D,20020122,000000,37.1851,37.5954,36.6994,36.8427,6451655.3751594,0
+HD.US,D,20020123,000000,36.9575,37.2205,36.6542,36.8584,6013696.4728554,0
+HD.US,D,20020124,000000,36.9948,37.3971,36.3902,36.4531,8181009.6056,0
+HD.US,D,20020125,000000,36.0812,36.089,35.6366,35.7004,9890088.6119674,0
+HD.US,D,20020128,000000,36.0812,36.3117,35.8544,36.3117,6165610.3495612,0
+HD.US,D,20020129,000000,36.4384,36.8809,35.6288,35.7004,7518861.5681174,0
+HD.US,D,20020130,000000,35.7004,37.4884,35.7004,37.2764,10237485.118481,0
+HD.US,D,20020131,000000,37.6012,38.1341,37.2549,38.0507,9810185.0513683,0
+HD.US,D,20020201,000000,37.981,38.0988,37.2293,37.5277,6615945.117391,0
+HD.US,D,20020204,000000,37.6012,38.091,37.0693,37.2126,8177193.4165185,0
+HD.US,D,20020205,000000,37.2126,37.5434,36.7358,37.2981,9520970.9074673,0
+HD.US,D,20020206,000000,37.2627,37.4884,36.8427,37.1537,5690916.1691833,0
+HD.US,D,20020207,000000,37.1607,37.6189,36.8515,37.1096,6458111.8168203,0
+HD.US,D,20020208,000000,37.2205,37.7946,36.8888,37.7554,6303962.2341481,0
+HD.US,D,20020211,000000,37.6189,38.5512,37.6012,38.3578,7525312.9147329,0
+HD.US,D,20020212,000000,38.3578,38.666,38.1341,38.2155,6369912.5031339,0
+HD.US,D,20020213,000000,38.7425,39.2951,38.3578,38.9261,7973283.5814496,0
+HD.US,D,20020214,000000,39.1136,39.4226,38.6297,39.1635,7021396.6103794,0
+HD.US,D,20020215,000000,39.1635,39.1635,38.1341,38.3745,7829795.890996,0
+HD.US,D,20020219,000000,38.5443,38.979,38.2068,38.2499,7483582.4540483,0
+HD.US,D,20020220,000000,38.5747,39.3422,38.3657,39.2794,10494706.452662,0
+HD.US,D,20020221,000000,39.0301,39.5747,38.558,38.9712,9926419.3434283,0
+HD.US,D,20020222,000000,38.7161,38.7749,37.8299,38.7425,11326673.375755,0
+HD.US,D,20020225,000000,38.9329,39.5914,38.8033,39.5551,11363661.368087,0
+HD.US,D,20020226,000000,39.5747,39.9585,38.4167,39.1283,16115458.750229,0
+HD.US,D,20020227,000000,39.616,39.6916,38.3167,38.6797,11741869.652772,0
+HD.US,D,20020228,000000,38.6728,38.7425,37.7554,37.981,12201548.734054,0
+HD.US,D,20020301,000000,38.192,38.3578,37.7554,38.1998,11406050.108649,0
+HD.US,D,20020304,000000,37.2205,38.0988,36.9663,37.9075,16215374.630553,0
+HD.US,D,20020305,000000,37.3599,37.3599,35.7788,36.0812,19144881.09526,0
+HD.US,D,20020306,000000,36.2725,37.1998,36.2333,36.9948,12823811.736332,0
+HD.US,D,20020307,000000,37.6473,37.6788,36.4619,36.7662,11629050.060207,0
+HD.US,D,20020308,000000,37.1479,37.5277,36.8809,37.1764,9213723.3595144,0
+HD.US,D,20020311,000000,37.1537,37.1537,36.5346,36.7141,8481282.0362597,0
+HD.US,D,20020312,000000,36.5413,36.9997,36.2872,36.7288,9889691.1984183,0
+HD.US,D,20020313,000000,36.3902,36.9997,36.1224,36.8427,8511034.0449676,0
+HD.US,D,20020314,000000,36.6542,37.2126,36.6121,36.7288,6239194.0157189,0
+HD.US,D,20020315,000000,36.7288,37.2068,36.2725,37.1607,13612066.226041,0
+HD.US,D,20020318,000000,37.5492,37.5492,36.6542,36.9997,7574022.5687469,0
+HD.US,D,20020319,000000,37.405,37.823,37.1674,37.6012,7991714.3990507,0
+HD.US,D,20020320,000000,37.4472,38.1714,37.247,37.7083,9290211.2016087,0
+HD.US,D,20020321,000000,37.6189,37.7083,36.8584,37.2627,11432904.055476,0
+HD.US,D,20020322,000000,37.2126,37.7946,36.8731,37.4963,6856582.0784611,0
+HD.US,D,20020325,000000,37.3362,37.6012,36.4619,36.8063,6852631.3801782,0
+HD.US,D,20020326,000000,36.6121,37.3893,36.5767,37.2205,9848757.6028502,0
+HD.US,D,20020327,000000,37.2981,37.5277,36.6915,37.4207,8971769.8386866,0
+HD.US,D,20020328,000000,37.2205,37.2981,36.6994,36.9251,7874030.0570406,0
+HD.US,D,20020401,000000,36.5767,37.0693,36.5089,36.6297,9164488.9158136,0
+HD.US,D,20020402,000000,36.6297,36.6297,35.8918,36.089,8224186.0401981,0
+HD.US,D,20020403,000000,36.2068,36.6915,34.9427,35.667,9408286.8431134,0
+HD.US,D,20020404,000000,35.8918,36.6767,35.8201,36.5767,7086030.3196072,0
+HD.US,D,20020405,000000,36.7288,37.2911,36.5413,37.0488,7302712.4147422,0
+HD.US,D,20020408,000000,36.6915,37.6012,36.6915,37.6012,6146784.156429,0
+HD.US,D,20020409,000000,37.6012,37.8828,37.2205,37.2843,6672417.5827328,0
+HD.US,D,20020410,000000,37.3442,37.7946,37.1764,37.7858,5756340.6294731,0
+HD.US,D,20020411,000000,37.7858,38.1998,37.3529,37.4737,9135132.2826368,0
+HD.US,D,20020412,000000,37.7946,38.3294,37.5954,38.2577,7666958.2367327,0
+HD.US,D,20020415,000000,38.0988,38.1635,37.2382,37.3756,6303962.2341481,0
+HD.US,D,20020416,000000,37.6189,37.8681,37.1998,37.8604,8457190.6231052,0
+HD.US,D,20020417,000000,37.6788,37.9152,37.3058,37.5041,5049957.406937,0
+HD.US,D,20020418,000000,37.6788,37.8005,36.9192,37.6189,6880016.2307458,0
+HD.US,D,20020419,000000,37.7946,37.9075,37.2981,37.3362,8727050.7271599,0
+HD.US,D,20020422,000000,37.2293,37.6101,36.8515,36.8515,10090182.257955,0
+HD.US,D,20020423,000000,36.8584,37.3756,36.4619,37.1183,8299748.6220291,0
+HD.US,D,20020424,000000,37.1263,37.3676,36.5089,36.5894,7341280.8901878,0
+HD.US,D,20020425,000000,36.5894,37.1479,36.3902,36.9732,7687359.8179342,0
+HD.US,D,20020426,000000,37.2981,37.4472,36.5089,36.5346,5987366.2967069,0
+HD.US,D,20020429,000000,36.2333,36.6218,35.6739,35.6739,9390777.2097391,0
+HD.US,D,20020430,000000,35.4835,35.8604,34.9427,35.2264,11883641.3319,0
+HD.US,D,20020501,000000,35.2764,35.6817,34.4874,35.3539,12452720.211205,0
+HD.US,D,20020502,000000,35.3539,36.0812,35.2607,35.5502,8978485.108659,0
+HD.US,D,20020503,000000,35.5502,35.6817,34.935,35.3245,6976765.0307856,0
+HD.US,D,20020506,000000,35.3245,35.3245,33.8475,33.9536,8604102.1841365,0
+HD.US,D,20020507,000000,34.3353,34.7249,34.1832,34.7249,11912466.042327,0
+HD.US,D,20020508,000000,35.513,35.6288,34.829,35.2117,9121707.8567465,0
+HD.US,D,20020509,000000,35.0949,35.3833,34.6778,35.0596,7489113.635446,0
+HD.US,D,20020510,000000,34.9811,35.1253,34.2333,34.564,6528147.2932901,0
+HD.US,D,20020513,000000,34.564,34.67,34.1077,34.6552,7761607.8780255,0
+HD.US,D,20020514,000000,35.7004,36.4462,35.5502,36.4462,10762334.926786,0
+HD.US,D,20020515,000000,36.4462,36.9948,35.5354,35.7004,11129473.715613,0
+HD.US,D,20020516,000000,35.8918,35.9309,35.4147,35.7004,6899103.2902076,0
+HD.US,D,20020517,000000,35.8544,36.5413,35.8201,36.5346,7280858.7455723,0
+HD.US,D,20020520,000000,37.2126,37.6012,36.663,36.8427,13652086.789455,0
+HD.US,D,20020521,000000,36.1999,36.2068,33.9919,34.1077,28974682.071813,0
+HD.US,D,20020522,000000,34.0144,34.0144,32.2911,33.6149,25657491.556795,0
+HD.US,D,20020523,000000,33.4314,33.5002,32.3618,32.5885,21356036.075545,0
+HD.US,D,20020524,000000,32.6661,33.1489,32.5885,32.9831,13778197.317718,0
+HD.US,D,20020528,000000,32.4746,32.9831,30.7828,31.5552,25953548.346806,0
+HD.US,D,20020529,000000,31.145,31.9046,30.7653,31.1067,19572975.989472,0
+HD.US,D,20020530,000000,30.9545,31.0312,30.2736,30.4993,21898523.912372,0
+HD.US,D,20020531,000000,30.9545,32.1135,30.878,31.669,22263033.65772,0
+HD.US,D,20020603,000000,31.2598,31.9487,30.613,30.7828,11453179.279549,0
+HD.US,D,20020604,000000,30.774,31.0694,29.9693,30.4619,14532886.666664,0
+HD.US,D,20020605,000000,30.613,31.2962,30.4679,30.7957,12539073.080402,0
+HD.US,D,20020606,000000,30.7957,30.8417,29.5149,29.6347,13679071.169446,0
+HD.US,D,20020607,000000,29.2431,29.7004,29.0665,29.5002,14213265.291203,0
+HD.US,D,20020610,000000,29.5002,30.5384,29.4345,30.3461,11059571.729336,0
+HD.US,D,20020611,000000,30.4266,31.0694,29.6278,29.7455,10982959.568131,0
+HD.US,D,20020612,000000,29.6837,29.7377,28.8653,28.9134,16200237.250365,0
+HD.US,D,20020613,000000,28.4934,29.2098,28.4934,28.7907,11757002.956924,0
+HD.US,D,20020614,000000,27.8025,28.4855,27.727,28.0939,15579953.163759,0
+HD.US,D,20020617,000000,28.2588,29.5492,27.9703,29.2431,13678282.456402,0
+HD.US,D,20020618,000000,29.1323,29.2431,28.563,28.563,12265658.672604,0
+HD.US,D,20020619,000000,28.5787,29.4669,28.3069,28.6004,13909048.276315,0
+HD.US,D,20020620,000000,28.563,29.0587,27.727,27.7338,10864090.118537,0
+HD.US,D,20020621,000000,27.4227,27.727,26.9693,27.0969,16028838.900648,0
+HD.US,D,20020624,000000,27.1195,28.3,26.5121,27.8556,13946298.153985,0
+HD.US,D,20020625,000000,28.4855,28.9802,27.2706,27.4541,12455354.349729,0
+HD.US,D,20020626,000000,26.9693,27.9546,26.8143,27.7574,15896545.025163,0
+HD.US,D,20020627,000000,28.4502,28.5552,27.3481,28.2588,14301992.451603,0
+HD.US,D,20020628,000000,28.1833,28.8653,27.7338,27.9016,13419610.053262,0
+HD.US,D,20020701,000000,27.9173,28.4727,26.9448,27.0056,11860999.968695,0
+HD.US,D,20020702,000000,26.7927,27.3236,25.6367,25.6367,14391110.911499,0
+HD.US,D,20020703,000000,25.8271,27.9938,25.7672,27.9938,16337403.008358,0
+HD.US,D,20020705,000000,28.2588,29.2431,28.1312,28.8584,6661498.9002208,0
+HD.US,D,20020708,000000,28.6691,28.9665,28.0282,28.0282,12899636.203502,0
+HD.US,D,20020709,000000,28.1479,28.2176,26.7014,26.8545,17734758.978804,0
+HD.US,D,20020710,000000,26.8143,27.1567,25.2609,25.2609,20213271.376793,0
+HD.US,D,20020711,000000,25.3698,25.9379,23.8545,23.8545,30887276.556727,0
+HD.US,D,20020712,000000,22.3031,22.727,21.5749,22.097,61303807.593343,0
+HD.US,D,20020715,000000,22.4866,22.9802,21.2697,22.7908,33131729.697391,0
+HD.US,D,20020716,000000,23.1324,24.042,22.7525,23.198,27829546.138884,0
+HD.US,D,20020717,000000,24.1196,24.4924,22.7064,23.4611,22296730.250656,0
+HD.US,D,20020718,000000,23.5473,23.8545,22.4866,22.4943,15633393.058018,0
+HD.US,D,20020719,000000,22.2579,22.7123,21.8046,21.8046,18019889.953239,0
+HD.US,D,20020722,000000,21.9537,22.408,21.2864,21.3315,23374334.412476,0
+HD.US,D,20020723,000000,21.4846,22.2579,21.0813,21.3835,21562709.463296,0
+HD.US,D,20020724,000000,20.8899,23.5473,20.7015,23.3364,27450820.197575,0
+HD.US,D,20020725,000000,22.9802,23.093,21.3089,21.9144,24040824.447735,0
+HD.US,D,20020726,000000,22.2196,22.4866,21.3315,22.2579,16254994.72339,0
+HD.US,D,20020729,000000,22.7603,23.5326,22.5758,23.5326,17618917.005248,0
+HD.US,D,20020730,000000,23.5179,23.9674,22.7123,23.2373,15274017.080518,0
+HD.US,D,20020731,000000,23.3648,23.6583,22.5995,23.4611,15035225.54493,0
+HD.US,D,20020801,000000,23.358,23.3973,22.2196,22.5091,16545658.917242,0
+HD.US,D,20020802,000000,22.408,22.4866,21.2373,21.5964,14186807.738918,0
+HD.US,D,20020805,000000,21.5964,21.9076,20.8144,20.8742,14763390.601238,0
+HD.US,D,20020806,000000,21.1942,21.7555,21.0204,21.2932,18098481.030116,0
+HD.US,D,20020807,000000,21.673,21.931,20.9154,21.4679,22331884.026605,0
+HD.US,D,20020808,000000,21.4679,21.4758,19.8252,20.6152,42502763.605807,0
+HD.US,D,20020809,000000,20.3983,21.6877,20.2835,21.4915,24303582.058359,0
+HD.US,D,20020812,000000,20.8899,21.0371,20.1686,20.2835,25131861.187518,0
+HD.US,D,20020813,000000,20.305,21.3315,20.0636,20.1245,24539216.703755,0
+HD.US,D,20020814,000000,20.358,21.6514,20.1314,21.4846,22094534.388894,0
+HD.US,D,20020815,000000,21.6877,22.145,21.2785,21.9781,21589034.544398,0
+HD.US,D,20020816,000000,21.3453,21.7505,21.1147,21.3453,18463255.71783,0
+HD.US,D,20020819,000000,22.0214,22.7123,21.5807,22.0528,31046163.512709,0
+HD.US,D,20020820,000000,22.9429,23.5473,22.7123,22.9802,32405872.191935,0
+HD.US,D,20020821,000000,23.8545,24.8379,23.7221,24.824,31323263.676422,0
+HD.US,D,20020822,000000,25.038,25.9635,24.9174,25.7221,23635507.463948,0
+HD.US,D,20020823,000000,25.7221,26.197,25.41,25.4708,19778205.441326,0
+HD.US,D,20020826,000000,25.564,25.9036,25.3334,25.7741,13648925.823225,0
+HD.US,D,20020827,000000,26.0548,26.1313,25.0302,25.1165,17606012.273999,0
+HD.US,D,20020828,000000,25.0684,25.1008,24.6809,24.8379,12667948.180353,0
+HD.US,D,20020829,000000,24.6809,25.3551,24.3825,25.1008,9642211.5912382,0
+HD.US,D,20020830,000000,25.4865,25.4865,24.8711,25.0155,11880610.798835,0
+HD.US,D,20020903,000000,24.7868,24.9556,24.0792,24.2009,15473981.312351,0
+HD.US,D,20020904,000000,24.1196,24.8938,24.0792,24.7604,11267568.809906,0
+HD.US,D,20020905,000000,24.3088,24.7946,24.2265,24.3825,13466474.281795,0
+HD.US,D,20020906,000000,24.7505,25.676,24.7505,25.2609,13272172.683534,0
+HD.US,D,20020909,000000,24.9174,25.4865,24.8006,25.2696,8989541.3573997,0
+HD.US,D,20020910,000000,25.4424,25.4491,24.9556,25.0684,9933136.6514189,0
+HD.US,D,20020911,000000,25.4491,25.7604,25.1431,25.2442,7687756.2124744,0
+HD.US,D,20020912,000000,24.9556,25.1804,24.5994,24.6719,10472860.935565,0
+HD.US,D,20020913,000000,24.6719,25.5866,24.6161,25.41,10202865.3033,0
+HD.US,D,20020916,000000,25.3422,26.0224,25.2186,25.8456,8425467.8507969,0
+HD.US,D,20020917,000000,26.2059,26.5121,25.1303,25.1882,11670777.463865,0
+HD.US,D,20020918,000000,24.9919,25.6023,24.7358,25.2029,10739034.264694,0
+HD.US,D,20020919,000000,24.8379,25.4491,24.3088,24.4699,12336873.142603,0
+HD.US,D,20020920,000000,24.5925,24.6858,23.4748,23.7221,18043851.952238,0
+HD.US,D,20020923,000000,23.5473,23.5473,22.0744,22.6985,14952949.731145,0
+HD.US,D,20020924,000000,22.2196,22.6985,21.4964,21.5807,18216959.180216,0
+HD.US,D,20020925,000000,21.8398,21.9537,20.6947,20.9635,29838238.277023,0
+HD.US,D,20020926,000000,21.041,21.5288,20.9802,21.4758,24103093.036841,0
+HD.US,D,20020927,000000,21.3453,21.6514,20.3286,20.3286,15242036.498908,0
+HD.US,D,20020930,000000,19.942,20.1813,18.7997,19.8252,23674344.957796,0
+HD.US,D,20021001,000000,19.7122,20.205,18.6112,20.0382,29804537.608051,0
+HD.US,D,20021002,000000,19.8487,20.0548,18.6112,18.9527,24600294.071221,0
+HD.US,D,20021003,000000,18.9919,19.6731,18.5749,18.9596,23466616.895627,0
+HD.US,D,20021004,000000,19.358,19.8938,18.6877,19.5985,25761358.135402,0
+HD.US,D,20021007,000000,19.2952,19.5985,18.2471,18.3914,22082425.503753,0
+HD.US,D,20021008,000000,18.9076,19.6377,18.3403,19.1833,26145350.315742,0
+HD.US,D,20021009,000000,19.1833,19.1833,17.9281,17.9734,21421322.969607,0
+HD.US,D,20021010,000000,18.2157,18.8398,17.6073,18.6877,23297721.232262,0
+HD.US,D,20021011,000000,19.1833,20.0459,18.8321,19.9105,17738308.187501,0
+HD.US,D,20021014,000000,19.7486,20.8742,19.5582,20.1686,14010543.620745,0
+HD.US,D,20021015,000000,21.2618,22.408,21.0813,22.3315,22249997.474296,0
+HD.US,D,20021016,000000,22.0292,22.0292,21.1942,21.6112,16044107.73301,0
+HD.US,D,20021017,000000,22.7123,23.0165,22.0292,22.145,19350899.260158,0
+HD.US,D,20021018,000000,22.145,23.249,21.9144,23.0999,16749700.204484,0
+HD.US,D,20021021,000000,23.0773,23.093,22.2579,22.676,15459766.135398,0
+HD.US,D,20021022,000000,22.9282,22.9282,22.1529,22.4629,12119807.900046,0
+HD.US,D,20021023,000000,22.4786,23.1705,22.4021,23.1254,12060295.730557,0
+HD.US,D,20021024,000000,23.1324,23.7917,22.5591,22.7064,15597987.58682,0
+HD.US,D,20021025,000000,22.7908,23.3648,22.5591,23.2294,11029169.592822,0
+HD.US,D,20021028,000000,23.6259,23.6956,22.7064,22.9026,10036602.759449,0
+HD.US,D,20021029,000000,22.7908,23.0097,21.9537,22.7446,13300474.642292,0
+HD.US,D,20021030,000000,22.6603,22.7829,22.0675,22.3884,11361158.681735,0
+HD.US,D,20021031,000000,22.4464,22.5995,21.5886,21.94,14973354.369372,0
+HD.US,D,20021101,000000,21.8839,21.8839,21.2697,21.5749,15487803.15179,0
+HD.US,D,20021104,000000,21.5749,21.7251,20.5405,20.6691,22893716.732197,0
+HD.US,D,20021105,000000,20.7015,21.5503,20.6947,21.4846,14879893.911701,0
+HD.US,D,20021106,000000,21.6112,21.6956,21.1147,21.4964,14529202.948766,0
+HD.US,D,20021107,000000,21.5042,21.5042,20.4209,20.6543,15575345.204606,0
+HD.US,D,20021108,000000,20.776,20.9429,20.0853,20.2451,15285207.83846,0
+HD.US,D,20021111,000000,20.2451,20.2697,19.9036,19.9331,9849542.2398576,0
+HD.US,D,20021112,000000,20.2835,20.936,19.8654,20.4561,13809530.828549,0
+HD.US,D,20021113,000000,20.2137,20.8458,19.942,20.4699,12334242.061106,0
+HD.US,D,20021114,000000,21.0813,21.361,20.9586,21.1471,13483323.597272,0
+HD.US,D,20021115,000000,21.2697,21.8762,21.1038,21.5131,16120990.950635,0
+HD.US,D,20021118,000000,22.1823,22.2196,21.6112,21.7251,17449495.533186,0
+HD.US,D,20021119,000000,19.7751,20.3198,18.6877,18.9223,71506541.444468,0
+HD.US,D,20021120,000000,19.1833,19.1833,18.0773,18.7613,70407348.555846,0
+HD.US,D,20021121,000000,18.9527,19.1598,18.6877,18.9762,45130425.308813,0
+HD.US,D,20021122,000000,18.9762,19.358,18.8712,19.1068,27313522.987408,0
+HD.US,D,20021125,000000,19.1833,19.5455,19.1499,19.3354,20295021.381883,0
+HD.US,D,20021126,000000,19.1833,19.2883,18.938,19.0086,17028510.26547,0
+HD.US,D,20021127,000000,19.1971,19.887,19.1686,19.8212,24500506.586044,0
+HD.US,D,20021129,000000,20.1245,20.2451,19.9507,20.0548,9443040.1484867,0
+HD.US,D,20021202,000000,20.8742,20.8899,19.9507,20.1097,21124217.619232,0
+HD.US,D,20021203,000000,20.0155,20.1097,19.6377,19.7486,16776290.227953,0
+HD.US,D,20021204,000000,19.3256,19.9841,19.2177,19.7574,22171416.58751,0
+HD.US,D,20021205,000000,19.6613,19.9036,19.4856,19.7279,16570011.196725,0
+HD.US,D,20021206,000000,19.3354,19.9243,19.3354,19.8252,15929319.414864,0
+HD.US,D,20021209,000000,19.7122,19.8055,19.5582,19.5582,15935774.837516,0
+HD.US,D,20021210,000000,19.6298,20.462,19.6298,20.4356,21093808.349653,0
+HD.US,D,20021211,000000,20.3443,20.5347,19.9036,20.3364,17542698.181555,0
+HD.US,D,20021212,000000,20.6543,20.989,20.3983,20.7309,19071166.995938,0
+HD.US,D,20021213,000000,20.7368,20.7368,20.0382,20.0459,19873906.700009,0
+HD.US,D,20021216,000000,20.0548,20.5405,19.9507,20.2912,17448579.444004,0
+HD.US,D,20021217,000000,20.093,20.198,19.4856,19.521,17208072.916099,0
+HD.US,D,20021218,000000,19.5524,19.6377,19.0656,19.3502,17445411.34471,0
+HD.US,D,20021219,000000,19.1598,19.5081,18.9144,18.9448,14857384.00067,0
+HD.US,D,20021220,000000,18.9851,19.0656,18.5357,18.6456,30305429.493394,0
+HD.US,D,20021223,000000,18.4954,18.7997,18.46,18.5749,15769514.331683,0
+HD.US,D,20021224,000000,18.4238,18.4954,18.1903,18.3825,9625752.5562467,0
+HD.US,D,20021226,000000,18.3089,18.6799,18.2157,18.3757,11059180.429841,0
+HD.US,D,20021227,000000,18.2,18.4169,18.0322,18.0558,10904370.529272,0
+HD.US,D,20021230,000000,18.0558,18.1549,17.4807,17.9891,24200371.721613,0
+HD.US,D,20021231,000000,17.888,18.358,17.7162,18.2471,15499651.170602,0
+HD.US,D,20030102,000000,18.3914,18.9223,18.3403,18.8997,16567252.739091,0
+HD.US,D,20030103,000000,17.1058,17.206,16.1431,16.2393,85300006.575539,0
+HD.US,D,20030106,000000,16.3993,16.6731,16.256,16.5749,31472016.586899,0
+HD.US,D,20030107,000000,16.521,16.7123,16.256,16.3031,25807957.421569,0
+HD.US,D,20030108,000000,16.2727,16.4297,15.9999,16.0725,26297923.491336,0
+HD.US,D,20030109,000000,16.1804,16.3993,16.097,16.3099,28892406.258028,0
+HD.US,D,20030110,000000,16.7123,16.7123,16.049,16.3924,21616287.942791,0
+HD.US,D,20030113,000000,16.6534,16.7741,16.3698,16.6809,23299169.244194,0
+HD.US,D,20030114,000000,16.6888,16.9175,16.1431,16.7506,19123691.820024,0
+HD.US,D,20030115,000000,16.8929,16.8929,16.5435,16.6151,17403030.75622,0
+HD.US,D,20030116,000000,16.7741,16.9547,16.6682,16.8438,19896809.948554,0
+HD.US,D,20030117,000000,17.0931,17.2452,16.734,17.0371,30971921.566672,0
+HD.US,D,20030121,000000,17.0784,17.2118,16.4944,16.5602,20230781.010167,0
+HD.US,D,20030122,000000,16.4463,16.8291,16.3551,16.3924,16635965.541747,0
+HD.US,D,20030123,000000,16.5602,16.7663,16.049,16.6809,15688816.962995,0
+HD.US,D,20030124,000000,16.5985,16.6534,15.9586,16.151,18042007.545766,0
+HD.US,D,20030127,000000,15.9675,16.256,15.568,15.6495,21327862.511935,0
+HD.US,D,20030128,000000,15.784,15.8625,15.4788,15.5926,18004353.121484,0
+HD.US,D,20030129,000000,15.2688,16.0087,15.2688,15.9291,19841126.196256,0
+HD.US,D,20030130,000000,15.9291,16.2108,15.623,15.7408,21079068.383015,0
+HD.US,D,20030131,000000,15.6878,15.9812,15.6652,15.8772,18612005.571279,0
+HD.US,D,20030203,000000,15.9498,16.3266,15.9154,16.2393,16522098.407828,0
+HD.US,D,20030204,000000,16.0656,16.2481,15.7987,16.0361,14661499.881276,0
+HD.US,D,20030205,000000,16.1578,16.2393,15.9154,16.1863,14544602.214292,0
+HD.US,D,20030206,000000,16.1578,16.7417,16.1578,16.4297,23348005.255336,0
+HD.US,D,20030207,000000,16.6368,16.6888,16.1804,16.1863,15591533.183177,0
+HD.US,D,20030210,000000,16.2962,16.4867,15.9586,16.3924,11667487.083479,0
+HD.US,D,20030211,000000,16.3551,16.4944,16.0656,16.1667,13334835.629162,0
+HD.US,D,20030212,000000,16.1294,16.3178,16.0656,16.1039,10299880.064715,0
+HD.US,D,20030213,000000,16.1039,16.1216,15.3287,15.7231,16989420.057363,0
+HD.US,D,20030214,000000,15.6652,16.7417,15.5523,16.2187,14104008.154454,0
+HD.US,D,20030218,000000,16.3335,16.8438,16.2962,16.6368,15453447.259966,0
+HD.US,D,20030219,000000,16.5602,16.8045,16.3924,16.5896,11321407.136723,0
+HD.US,D,20030220,000000,16.6956,16.6956,16.3924,16.4463,10179563.622198,0
+HD.US,D,20030221,000000,16.521,17.0871,16.4719,17.0214,17458450.585161,0
+HD.US,D,20030224,000000,17.3668,17.3668,16.7574,16.8497,19999621.852742,0
+HD.US,D,20030225,000000,17.0166,17.4729,16.4228,17.3492,26459307.019612,0
+HD.US,D,20030226,000000,17.2816,17.5474,17.1765,17.3815,17689476.252395,0
+HD.US,D,20030227,000000,17.4729,17.624,17.1676,17.5563,17488330.989016,0
+HD.US,D,20030228,000000,17.6151,17.9194,17.2668,17.8124,15102756.29703,0
+HD.US,D,20030303,000000,17.8468,18.0558,17.4729,17.5425,13438307.851248,0
+HD.US,D,20030304,000000,17.3904,17.3963,16.7506,16.7868,15593376.570641,0
+HD.US,D,20030305,000000,16.7123,17.0871,16.5298,16.8291,13762404.714677,0
+HD.US,D,20030306,000000,16.6888,17.045,16.5298,16.7868,11802025.836013,0
+HD.US,D,20030307,000000,16.3845,17.1599,16.3403,17.1058,14393876.502198,0
+HD.US,D,20030310,000000,16.9802,17.1765,16.6063,16.6534,10018701.826581,0
+HD.US,D,20030311,000000,16.7035,16.886,16.521,16.521,9421716.3640492,0
+HD.US,D,20030312,000000,16.521,16.8497,16.4543,16.8438,13642083.177115,0
+HD.US,D,20030313,000000,17.0931,17.624,16.9175,17.5847,14756016.032377,0
+HD.US,D,20030314,000000,17.6299,17.8369,17.1676,17.464,12392037.20026,0
+HD.US,D,20030317,000000,17.413,18.2157,17.1599,18.1549,19087754.426075,0
+HD.US,D,20030318,000000,18.1903,18.3022,17.7212,18.1823,15450679.631248,0
+HD.US,D,20030319,000000,18.1431,18.7613,18.096,18.6456,15516362.919851,0
+HD.US,D,20030320,000000,18.467,19.0136,18.0116,18.9301,16914507.603339,0
+HD.US,D,20030321,000000,19.3707,19.5985,19.0587,19.5847,20688487.28983,0
+HD.US,D,20030324,000000,18.6112,19.3707,18.3089,18.518,15822033.041715,0
+HD.US,D,20030325,000000,18.4954,19.1499,18.4738,19.0744,17730021.605495,0
+HD.US,D,20030326,000000,19.1068,19.516,18.9919,19.3109,15174369.199588,0
+HD.US,D,20030327,000000,19.0086,19.2108,18.7613,19.0293,10060955.038934,0
+HD.US,D,20030328,000000,19.0371,19.0371,18.5504,18.7113,9694208.5686106,0
+HD.US,D,20030331,000000,18.2334,18.8478,18.1039,18.5033,15301798.325626,0
+HD.US,D,20030401,000000,18.6966,18.8321,18.2157,18.8321,13694868.867531,0
+HD.US,D,20030402,000000,19.0656,19.8487,19.0656,19.6613,17157387.403439,0
+HD.US,D,20030403,000000,19.7898,19.9664,19.6377,19.7751,15550730.020775,0
+HD.US,D,20030404,000000,19.7898,20.1883,19.7663,20.0793,13762136.715284,0
+HD.US,D,20030407,000000,20.7015,20.8899,19.9243,19.9998,18062807.559526,0
+HD.US,D,20030408,000000,20.1314,20.2835,19.7329,20.0793,14834870.013603,0
+HD.US,D,20030409,000000,20.0793,20.205,19.4856,19.5582,16662029.756521,0
+HD.US,D,20030410,000000,19.7486,19.8732,19.358,19.6524,20865285.368771,0
+HD.US,D,20030411,000000,19.7574,20.1245,19.4689,19.6731,14030154.450885,0
+HD.US,D,20030414,000000,19.6377,20.2384,19.5582,20.1686,10527883.350957,0
+HD.US,D,20030415,000000,20.358,20.6613,20.2137,20.6319,15981449.882428,0
+HD.US,D,20030416,000000,20.679,20.7897,20.198,20.2451,13531114.105078,0
+HD.US,D,20030417,000000,20.255,20.884,20.205,20.7897,12503659.457131,0
+HD.US,D,20030421,000000,20.7897,20.9635,20.5876,20.8674,10220898.707351,0
+HD.US,D,20030422,000000,20.679,21.0813,20.5719,21.0047,12614503.191049,0
+HD.US,D,20030423,000000,20.9272,21.2697,20.7084,21.1795,11388937.888824,0
+HD.US,D,20030424,000000,20.8311,21.1647,20.8311,21.0047,10423360.530488,0
+HD.US,D,20030425,000000,21.0047,21.1391,20.8144,20.8674,9068787.657129,0
+HD.US,D,20030428,000000,20.8899,21.2697,20.8899,21.2029,9191872.747372,0
+HD.US,D,20030429,000000,21.4218,21.8457,21.361,21.4611,14506690.999716,0
+HD.US,D,20030430,000000,21.3089,21.4139,21.1038,21.3687,15430405.426185,0
+HD.US,D,20030501,000000,21.3453,21.3453,20.776,21.1872,14462856.28524,0
+HD.US,D,20030502,000000,21.1872,21.7251,21.0283,21.6583,13238607.542773,0
+HD.US,D,20030505,000000,21.6583,22.2628,21.3393,21.9704,19148438.456029,0
+HD.US,D,20030506,000000,22.1529,22.5474,22.1529,22.3943,17938539.399717,0
+HD.US,D,20030507,000000,22.408,22.7123,22.1617,22.4786,12702306.110195,0
+HD.US,D,20030508,000000,22.2942,22.6386,22.0362,22.203,10246834.526978,0
+HD.US,D,20030509,000000,22.3726,22.5905,22.145,22.5671,9938928.6991463,0
+HD.US,D,20030512,000000,22.408,22.8487,22.3492,22.8487,14661764.823643,0
+HD.US,D,20030513,000000,22.4464,22.9802,22.4464,22.7525,11061418.173826,0
+HD.US,D,20030514,000000,22.8261,22.9429,22.3649,22.4866,11572575.556847,0
+HD.US,D,20030515,000000,22.6848,22.7123,21.7632,22.3118,17022458.370422,0
+HD.US,D,20030516,000000,22.097,22.1744,21.7418,22.1744,14816311.819865,0
+HD.US,D,20030519,000000,21.4611,22.1048,21.1558,21.3246,21730684.961443,0
+HD.US,D,20030520,000000,23.2059,23.8545,23.093,23.3001,51845891.950007,0
+HD.US,D,20030521,000000,22.9802,23.4335,22.8261,23.2579,17423166.376046,0
+HD.US,D,20030522,000000,23.2579,23.57,23.1166,23.4257,13958279.66299,0
+HD.US,D,20030523,000000,23.3648,23.41,23.1705,23.198,7359841.1219447,0
+HD.US,D,20030527,000000,22.9026,23.99,22.8791,23.8909,13179764.862263,0
+HD.US,D,20030528,000000,23.9968,24.4767,23.9281,24.1273,13542032.78759,0
+HD.US,D,20030529,000000,24.1273,24.7437,23.5473,23.9762,13509127.964724,0
+HD.US,D,20030530,000000,24.5337,24.6858,24.3472,24.6809,11113682.131583,0
+HD.US,D,20030602,000000,24.8791,25.1381,24.6072,24.7946,13066027.142499,0
+HD.US,D,20030603,000000,24.7868,24.9772,24.4218,24.833,10180219.864059,0
+HD.US,D,20030604,000000,24.833,24.885,24.5925,24.6809,10000136.499778,0
+HD.US,D,20030605,000000,24.6475,24.9772,24.3825,24.9331,12754962.386456,0
+HD.US,D,20030606,000000,25.1234,25.3698,24.8006,24.9615,12656363.065889,0
+HD.US,D,20030609,000000,24.9615,25.0684,24.4983,24.727,8585143.5198213,0
+HD.US,D,20030610,000000,24.6553,24.8006,24.462,24.7358,8122429.8294383,0
+HD.US,D,20030611,000000,24.6553,24.9919,24.5513,24.9841,8099128.1483366,0
+HD.US,D,20030612,000000,25.2186,25.2981,24.727,25.0155,8659389.5418945,0
+HD.US,D,20030613,000000,25.1804,25.5709,24.9841,25.4935,13659850.619792,0
+HD.US,D,20030616,000000,25.6847,26.3736,25.5072,26.1813,13158305.549615,0
+HD.US,D,20030617,000000,26.1313,26.3599,26.0842,26.1646,9887190.5500855,0
+HD.US,D,20030618,000000,26.1558,26.1646,25.2519,25.3943,15822429.436256,0
+HD.US,D,20030619,000000,25.4491,25.7132,24.9693,25.0067,10381368.184465,0
+HD.US,D,20030620,000000,25.0841,25.1381,24.6475,24.6809,19475301.929168,0
+HD.US,D,20030623,000000,24.5847,24.833,23.99,24.246,9757659.2082727,0
+HD.US,D,20030624,000000,24.3825,24.6161,24.1852,24.4767,12947286.088053,0
+HD.US,D,20030625,000000,24.5748,25.1882,24.5415,24.6475,11387490.895902,0
+HD.US,D,20030626,000000,24.8379,25.305,24.3021,24.6642,10017514.680979,0
+HD.US,D,20030627,000000,24.9556,25.0449,24.6435,24.6642,9336149.1508693,0
+HD.US,D,20030630,000000,24.9919,25.8673,24.9556,25.1588,14187069.624256,0
+HD.US,D,20030701,000000,25.1588,25.2362,24.4542,25.1431,11594690.092346,0
+HD.US,D,20030702,000000,25.2186,25.4491,25.1882,25.4022,9991057.1286926,0
+HD.US,D,20030703,000000,25.3334,25.4935,24.9556,25.3698,5468179.1219731,0
+HD.US,D,20030707,000000,25.564,25.7604,25.5149,25.6494,8618977.6789859,0
+HD.US,D,20030708,000000,25.6367,26.3599,25.564,26.2451,10023304.690688,0
+HD.US,D,20030709,000000,25.9968,26.2019,25.3197,25.4424,18059908.478634,0
+HD.US,D,20030710,000000,25.4424,25.4424,24.3088,24.6376,15188454.962384,0
+HD.US,D,20030711,000000,25.3698,25.4491,25.038,25.1951,14044766.022378,0
+HD.US,D,20030714,000000,25.6023,25.8271,25.2609,25.3551,9814399.673008,0
+HD.US,D,20030715,000000,25.4865,26.2451,25.1303,25.1951,13580872.319455,0
+HD.US,D,20030716,000000,25.1804,25.5463,24.7604,25.4491,13768982.418421,0
+HD.US,D,20030717,000000,25.4491,25.9635,24.9978,25.1431,9153958.4757689,0
+HD.US,D,20030718,000000,25.4491,25.4581,24.8084,25.1303,8275264.8903709,0
+HD.US,D,20030721,000000,25.2186,25.2519,24.4218,24.4218,9663800.3180419,0
+HD.US,D,20030722,000000,24.5513,24.5513,23.8545,24.1273,16338195.797439,0
+HD.US,D,20030723,000000,24.3325,24.566,24.0645,24.3992,10565525.54713,0
+HD.US,D,20030724,000000,24.4306,24.6642,23.8987,23.9134,9340360.7154818,0
+HD.US,D,20030725,000000,24.0792,24.3393,23.4816,24.3088,13309692.598617,0
+HD.US,D,20030728,000000,24.462,24.5925,23.8909,24.1196,12534599.63045,0
+HD.US,D,20030729,000000,24.2009,24.4394,23.8987,23.9851,11992502.074109,0
+HD.US,D,20030730,000000,23.99,24.0341,23.2147,23.777,17608911.354889,0
+HD.US,D,20030731,000000,23.9674,24.2009,23.6867,23.7004,11118549.938055,0
+HD.US,D,20030801,000000,23.7368,23.7368,23.2834,23.3973,10859878.553925,0
+HD.US,D,20030804,000000,23.3973,23.6513,22.8654,23.5111,9262959.8412334,0
+HD.US,D,20030805,000000,23.2834,23.5179,23.0244,23.0626,11302450.510427,0
+HD.US,D,20030806,000000,23.3226,23.9134,23.1637,23.7917,13388807.446171,0
+HD.US,D,20030807,000000,23.777,24.3472,23.7692,24.2794,13521370.340058,0
+HD.US,D,20030808,000000,24.5337,24.8938,24.5337,24.8554,11092879.060795,0
+HD.US,D,20030811,000000,24.8084,25.1234,24.7015,24.833,8774311.3502331,0
+HD.US,D,20030812,000000,24.9331,25.1657,24.7682,25.1657,7309164.7803666,0
+HD.US,D,20030813,000000,25.1657,25.3246,25.1097,25.2029,8114662.9420742,0
+HD.US,D,20030814,000000,25.1588,25.2519,24.9389,25.1303,8311200.2463008,0
+HD.US,D,20030815,000000,25.2609,25.4797,25.0763,25.4797,6900291.4548187,0
+HD.US,D,20030818,000000,25.4797,26.5797,25.4797,25.7534,15621418.682077,0
+HD.US,D,20030819,000000,25.7604,25.8271,24.3235,24.4306,42879123.407985,0
+HD.US,D,20030820,000000,24.4463,24.8006,24.3825,24.7437,16602396.324949,0
+HD.US,D,20030821,000000,24.8634,24.9615,24.6475,24.885,14231168.262091,0
+HD.US,D,20030822,000000,25.0302,25.1431,24.6219,24.9174,15739103.024088,0
+HD.US,D,20030825,000000,24.727,25.1588,24.3992,24.6719,10400979.014605,0
+HD.US,D,20030826,000000,24.6719,24.6719,24.1784,24.4924,13253745.941969,0
+HD.US,D,20030827,000000,24.4218,24.7761,24.4139,24.6553,9218332.3376761,0
+HD.US,D,20030828,000000,24.4836,24.9556,24.3393,24.5061,8347533.0157798,0
+HD.US,D,20030829,000000,24.3825,24.4924,24.2098,24.4306,9051019.1954433,0
+HD.US,D,20030902,000000,24.255,24.5581,24.2313,24.5061,11862974.808332,0
+HD.US,D,20030903,000000,24.4139,24.9615,24.3825,24.9095,14965719.953192,0
+HD.US,D,20030904,000000,24.9556,26.0224,24.9556,26.0134,24780380.492529,0
+HD.US,D,20030905,000000,25.7387,25.9036,25.2766,25.6436,15447394.345909,0
+HD.US,D,20030908,000000,25.6436,25.6436,25.3422,25.6367,11504254.053684,0
+HD.US,D,20030909,000000,25.0596,25.0684,24.2627,24.4218,26089533.073252,0
+HD.US,D,20030910,000000,24.3088,24.6072,24.0792,24.1353,15576001.446468,0
+HD.US,D,20030911,000000,24.1941,24.4983,24.1126,24.1273,12674794.9025,0
+HD.US,D,20030912,000000,24.1353,24.1353,23.6426,23.9968,16069782.686307,0
+HD.US,D,20030915,000000,24.3021,24.9919,24.2707,24.9007,20376242.521249,0
+HD.US,D,20030916,000000,24.9252,25.3128,24.7172,25.2981,16949264.984749,0
+HD.US,D,20030917,000000,25.1657,25.2981,24.9978,25.0684,10972820.427581,0
+HD.US,D,20030918,000000,24.9919,25.2766,24.6936,25.2029,12314364.250581,0
+HD.US,D,20030919,000000,25.2186,25.3128,24.9478,25.1431,10573692.905071,0
+HD.US,D,20030922,000000,24.9615,25.0596,24.7358,24.8711,7375645.9530938,0
+HD.US,D,20030923,000000,25.1431,25.1951,24.9252,25.0684,8547362.7384105,0
+HD.US,D,20030924,000000,25.0684,25.0684,24.5994,24.6161,7409597.298305,0
+HD.US,D,20030925,000000,24.5994,24.9556,24.408,24.4218,8543807.4156587,0
+HD.US,D,20030926,000000,24.3825,24.6435,24.2373,24.2951,8845923.2337813,0
+HD.US,D,20030929,000000,24.2166,24.4542,24.0715,24.4218,9741203.2303084,0
+HD.US,D,20030930,000000,24.4218,24.5513,24.042,24.1941,12925701.437285,0
+HD.US,D,20031001,000000,24.3992,25.0596,24.3531,24.9919,12822759.099932,0
+HD.US,D,20031002,000000,25.1234,25.4287,24.9919,25.2609,11922998.520389,0
+HD.US,D,20031003,000000,25.5945,25.7534,25.4708,25.5463,11412111.17478,0
+HD.US,D,20031006,000000,25.5463,25.9379,25.4708,25.8456,7000862.5579948,0
+HD.US,D,20031007,000000,25.564,26.1911,25.4865,26.1911,9572966.8658306,0
+HD.US,D,20031008,000000,26.1911,26.197,25.9321,26.1224,7402890.1804053,0
+HD.US,D,20031009,000000,26.3736,26.9605,26.3403,26.6789,16072018.392273,0
+HD.US,D,20031010,000000,26.6043,26.777,26.4266,26.5258,9106832.3618971,0
+HD.US,D,20031013,000000,26.6622,26.9693,26.6622,26.9693,7830191.266527,0
+HD.US,D,20031014,000000,26.9693,26.9772,26.7328,26.8378,9135265.7728288,0
+HD.US,D,20031015,000000,27.2185,27.6524,26.9448,27.5679,16832502.845974,0
+HD.US,D,20031016,000000,27.5679,27.7642,27.2942,27.5826,10312255.930241,0
+HD.US,D,20031017,000000,27.6661,27.7965,27.3776,27.46,9579287.7792811,0
+HD.US,D,20031020,000000,27.5611,27.6102,27.1951,27.4227,9180286.613899,0
+HD.US,D,20031021,000000,27.4306,27.727,27.3089,27.46,6447843.2621144,0
+HD.US,D,20031022,000000,27.46,27.5749,27.1951,27.3933,6973480.7644547,0
+HD.US,D,20031023,000000,27.2332,27.4767,27.1195,27.2265,9238077.6770168,0
+HD.US,D,20031024,000000,26.9693,27.1499,26.6719,27.043,9034824.0838086,0
+HD.US,D,20031027,000000,27.1499,27.4394,27.1048,27.3481,7148170.5135661,0
+HD.US,D,20031028,000000,27.6357,28.4855,27.5611,28.4855,16967827.254523,0
+HD.US,D,20031029,000000,28.2755,28.7436,28.1479,28.2853,9760554.2131272,0
+HD.US,D,20031030,000000,28.5012,28.5179,27.8359,28.1558,7666823.7275314,0
+HD.US,D,20031031,000000,28.4109,28.4109,28.1077,28.1616,6470351.1351267,0
+HD.US,D,20031103,000000,28.4355,28.7829,28.3334,28.5012,9144170.8933583,0
+HD.US,D,20031104,000000,28.4502,28.563,28.1892,28.3137,6872995.2580431,0
+HD.US,D,20031105,000000,28.2176,28.2588,27.7721,28.1833,6034889.8241281,0
+HD.US,D,20031106,000000,28.1833,28.3855,27.7965,28.3491,7669720.7704042,0
+HD.US,D,20031107,000000,28.4022,28.6475,28.1558,28.3855,6657282.2405628,0
+HD.US,D,20031110,000000,28.3855,28.4727,27.8172,28.1558,7808998.9342635,0
+HD.US,D,20031111,000000,28.1558,28.251,27.7407,28.0537,6813536.0770276,0
+HD.US,D,20031112,000000,28.0282,28.0998,27.827,28.0605,5887849.8679501,0
+HD.US,D,20031113,000000,28.0605,28.0605,27.4394,27.5915,10189432.725336,0
+HD.US,D,20031114,000000,27.5915,27.8486,27.1657,27.4914,8408613.4402743,0
+HD.US,D,20031117,000000,27.0577,27.2853,26.461,26.9448,12900558.406739,0
+HD.US,D,20031118,000000,27.8025,27.9173,26.5483,26.5483,24233945.014447,0
+HD.US,D,20031119,000000,26.6395,27.1567,26.5121,26.9369,12078732.662214,0
+HD.US,D,20031120,000000,26.8378,27.3089,26.7927,26.8231,8913714.8522117,0
+HD.US,D,20031121,000000,27.0056,27.1891,26.8143,27.0881,8187065.5766844,0
+HD.US,D,20031124,000000,27.1951,27.7965,27.1891,27.7142,9158566.4349214,0
+HD.US,D,20031125,000000,27.7142,27.9173,27.5749,27.8172,7539400.7155475,0
+HD.US,D,20031126,000000,27.8172,27.932,27.3089,27.7642,7668797.5481591,0
+HD.US,D,20031128,000000,27.8928,28.0224,27.8486,27.9262,4261834.3694025,0
+HD.US,D,20031201,000000,28.0174,28.0939,27.5532,27.932,9379726.056044,0
+HD.US,D,20031202,000000,27.6524,27.7868,27.2332,27.2471,11353262.380216,0
+HD.US,D,20031203,000000,27.3089,27.5218,26.8987,26.9909,9053782.7481238,0
+HD.US,D,20031204,000000,26.9693,27.142,25.4992,26.4816,19928403.306706,0
+HD.US,D,20031205,000000,26.2294,26.7417,26.0361,26.3736,7388278.6089129,0
+HD.US,D,20031208,000000,26.197,26.6622,26.0625,26.3599,7027842.8619493,0
+HD.US,D,20031209,000000,26.4747,26.4964,25.8456,25.8595,10247225.826473,0
+HD.US,D,20031210,000000,25.8752,25.9104,24.255,25.1303,19582979.601811,0
+HD.US,D,20031211,000000,25.4491,26.3531,25.4354,26.2294,18160478.562801,0
+HD.US,D,20031212,000000,26.3982,26.461,26.2059,26.3236,9753446.6246512,0
+HD.US,D,20031215,000000,26.9222,26.9448,25.9635,26.0891,14501293.30851,0
+HD.US,D,20031216,000000,25.9802,26.197,25.676,26.0969,16541447.352629,0
+HD.US,D,20031217,000000,25.9036,26.777,25.8526,26.6936,12410064.490256,0
+HD.US,D,20031218,000000,26.6936,26.9536,26.3599,26.8378,13102355.835942,0
+HD.US,D,20031219,000000,26.9536,26.985,26.6248,26.9693,21128962.125603,0
+HD.US,D,20031222,000000,26.8006,26.9369,26.2059,26.461,12410064.490256,0
+HD.US,D,20031223,000000,26.2451,26.5877,26.1313,26.2824,8968481.4963192,0
+HD.US,D,20031224,000000,26.3236,26.4747,26.1391,26.3531,5802942.9726673,0
+HD.US,D,20031226,000000,26.3531,26.6876,26.3531,26.4964,3206743.1756406,0
+HD.US,D,20031229,000000,26.5877,27.043,26.4894,27.0292,10759830.202417,0
+HD.US,D,20031230,000000,26.9369,27.0881,26.726,26.8084,6576057.0251602,0
+HD.US,D,20031231,000000,26.726,27.0126,26.7093,26.9605,6598309.1268883,0
+HD.US,D,20040102,000000,27.1567,27.301,26.4443,26.6043,9435667.6176444,0
+HD.US,D,20040105,000000,26.6395,26.777,26.4443,26.6141,15013636.818126,0
+HD.US,D,20040106,000000,26.6552,27.0056,26.4669,26.8987,11643792.064865,0
+HD.US,D,20040107,000000,26.9222,27.4168,26.8614,27.2706,12158901.165179,0
+HD.US,D,20040108,000000,27.2637,27.3324,26.7181,27.043,14646889.328793,0
+HD.US,D,20040109,000000,26.8908,27.4011,26.884,27.1126,10898449.067389,0
+HD.US,D,20040112,000000,27.0665,27.1567,26.461,26.7417,13388679.051025,0
+HD.US,D,20040113,000000,26.9222,26.9281,26.3982,26.6475,11678811.331613,0
+HD.US,D,20040114,000000,26.6475,27.043,26.4512,26.9448,11906418.223316,0
+HD.US,D,20040115,000000,26.9909,27.0744,26.5729,26.9134,11853497.004688,0
+HD.US,D,20040116,000000,27.1951,27.2392,26.3982,26.5405,24520262.115475,0
+HD.US,D,20040120,000000,26.5572,26.7093,26.4355,26.5954,13612594.072755,0
+HD.US,D,20040121,000000,26.7014,27.1499,26.5954,27.0744,11257297.198174,0
+HD.US,D,20040122,000000,27.0744,27.4541,26.8143,27.2942,10490101.550536,0
+HD.US,D,20040123,000000,27.3854,27.5071,27.1754,27.2853,8916085.0673795,0
+HD.US,D,20040126,000000,27.2637,27.6102,27.1657,27.5749,8395187.9953749,0
+HD.US,D,20040127,000000,27.2853,27.6524,27.2853,27.301,8114796.4322663,0
+HD.US,D,20040128,000000,27.4394,27.46,26.3599,26.4669,14551976.783153,0
+HD.US,D,20040129,000000,26.6248,27.0802,26.5121,27.043,11570604.793247,0
+HD.US,D,20040130,000000,26.9281,27.2118,26.831,26.9448,7649718.64077,0
+HD.US,D,20040202,000000,26.9448,27.2185,26.6248,26.8084,9805839.9965636,0
+HD.US,D,20040203,000000,26.8084,26.985,26.6043,26.6248,9404205.7116658,0
+HD.US,D,20040204,000000,26.6248,27.2185,26.5954,26.9369,10340690.360181,0
+HD.US,D,20040205,000000,26.9369,27.2332,26.8457,26.9693,7893901.7535098,0
+HD.US,D,20040206,000000,27.043,27.6602,27.0292,27.6003,9683679.1475749,0
+HD.US,D,20040209,000000,27.6003,27.8643,27.4306,27.4767,7483582.4540483,0
+HD.US,D,20040210,000000,27.5749,27.6102,27.2185,27.3854,9548877.4906942,0
+HD.US,D,20040211,000000,27.4227,28.1146,27.301,27.9772,12491815.514355,0
+HD.US,D,20040212,000000,27.932,28.0017,27.62,27.7798,6492597.1228001,0
+HD.US,D,20040213,000000,27.8025,27.9399,27.3324,27.4767,8088999.1978775,0
+HD.US,D,20040217,000000,27.5454,27.721,27.4394,27.5749,8053714.9887629,0
+HD.US,D,20040218,000000,27.7642,27.7642,27.1195,27.2637,8104263.9542033,0
+HD.US,D,20040219,000000,27.5749,27.5826,26.9909,27.0126,10015409.408177,0
+HD.US,D,20040220,000000,27.1567,27.2706,26.7093,27.1195,10112295.774446,0
+HD.US,D,20040223,000000,27.1891,27.2706,26.7093,26.8761,10850923.50195,0
+HD.US,D,20040224,000000,27.1891,27.4306,26.9369,27.3412,15781885.102164,0
+HD.US,D,20040225,000000,27.6524,27.727,27.4306,27.6602,12097031.008631,0
+HD.US,D,20040226,000000,27.6661,28.0939,27.4992,27.986,10760752.405653,0
+HD.US,D,20040227,000000,28.1077,28.1696,27.5532,27.5826,13571785.815306,0
+HD.US,D,20040301,000000,27.7868,28.0224,27.6524,27.986,9026268.4834008,0
+HD.US,D,20040302,000000,27.932,28.3403,27.9262,28.1312,11486484.572991,0
+HD.US,D,20040303,000000,28.0371,28.3069,28.0282,28.1479,6995070.5102674,0
+HD.US,D,20040304,000000,28.2176,28.251,27.9016,28.1833,7695393.6856828,0
+HD.US,D,20040305,000000,27.9938,28.5336,27.8486,28.4502,12176273.232324,0
+HD.US,D,20040308,000000,28.4502,28.6004,28.1833,28.2755,8944912.8348332,0
+HD.US,D,20040309,000000,28.0685,28.2333,27.88,28.0842,9651816.7710198,0
+HD.US,D,20040310,000000,27.9772,28.1479,27.5749,27.6524,8498263.8229199,0
+HD.US,D,20040311,000000,27.5071,27.9104,27.3481,27.4168,11419479.629585,0
+HD.US,D,20040312,000000,27.3854,28.0939,27.0126,27.4168,8905821.607719,0
+HD.US,D,20040315,000000,27.3089,27.3776,26.6789,26.8987,9527023.8215244,0
+HD.US,D,20040316,000000,27.0292,27.4227,26.8987,27.2392,7674594.690932,0
+HD.US,D,20040317,000000,27.4914,27.7868,27.3481,27.727,7549535.7800613,0
+HD.US,D,20040318,000000,27.727,28.2176,27.6524,28.0998,10996655.050442,0
+HD.US,D,20040319,000000,28.1077,28.2333,27.7574,27.8643,9913255.7838677,0
+HD.US,D,20040322,000000,27.5749,27.6425,27.2942,27.3933,8741399.3943044,0
+HD.US,D,20040323,000000,27.4992,27.6818,27.3697,27.5071,9524790.1535761,0
+HD.US,D,20040324,000000,27.46,27.5826,27.1824,27.3412,8493390.9214013,0
+HD.US,D,20040325,000000,27.3854,28.3069,27.2785,28.2176,10458640.663567,0
+HD.US,D,20040326,000000,28.0753,28.2853,28.0282,28.0537,9020081.0601423,0
+HD.US,D,20040329,000000,28.0537,28.357,28.0017,28.3334,6995594.280945,0
+HD.US,D,20040330,000000,28.3334,28.4934,28.2244,28.4189,6582906.8043339,0
+HD.US,D,20040331,000000,28.3491,28.4787,28.1244,28.3795,8220638.8695193,0
+HD.US,D,20040401,000000,28.3334,28.3658,28.1077,28.1696,7181208.8266232,0
+HD.US,D,20040402,000000,28.3334,28.4022,27.6906,27.8643,16437980.225589,0
+HD.US,D,20040405,000000,27.7494,28.3217,27.7407,28.2922,8417040.6455356,0
+HD.US,D,20040406,000000,28.7436,28.7436,27.9173,28.0605,7524518.0876345,0
+HD.US,D,20040407,000000,28.196,28.2667,27.6661,27.721,10224326.653965,0
+HD.US,D,20040408,000000,27.9173,27.986,27.3933,27.4992,11880744.289028,0
+HD.US,D,20040412,000000,27.5454,27.721,27.4992,27.6965,5148031.9378167,0
+HD.US,D,20040413,000000,27.6965,27.7407,27.1362,27.2392,10542230.999091,0
+HD.US,D,20040414,000000,26.9693,27.3776,26.9281,27.2118,9064184.7930219,0
+HD.US,D,20040415,000000,27.2185,27.4541,27.1754,27.2392,8115058.3176051,0
+HD.US,D,20040416,000000,27.46,27.5375,27.043,27.4992,9255062.5207044,0
+HD.US,D,20040419,000000,27.3854,27.4227,27.0577,27.3481,6556051.8384988,0
+HD.US,D,20040420,000000,27.46,27.7494,27.0802,27.0802,6467191.187906,0
+HD.US,D,20040421,000000,27.1273,27.3167,26.8908,26.9978,8709670.5079415,0
+HD.US,D,20040422,000000,26.9448,27.727,26.8908,27.6102,7918255.0520032,0
+HD.US,D,20040423,000000,27.4227,27.9173,27.4011,27.721,6161266.3137656,0
+HD.US,D,20040426,000000,27.8025,27.986,27.5826,27.6102,5989207.6461516,0
+HD.US,D,20040427,000000,27.6269,28.0095,27.62,27.7494,6782076.2090672,0
+HD.US,D,20040428,000000,27.5611,27.6661,27.2185,27.3412,6587511.7064591,0
+HD.US,D,20040429,000000,27.2706,27.4914,26.8908,27.142,8249201.6946069,0
+HD.US,D,20040430,000000,27.142,27.2549,26.7328,26.7328,8395319.4475489,0
+HD.US,D,20040503,000000,26.777,26.9693,26.4355,26.7613,11025215.837511,0
+HD.US,D,20040504,000000,26.7534,27.1567,26.6622,26.8614,6759037.4323136,0
+HD.US,D,20040505,000000,26.7613,26.8908,26.6141,26.7839,6126246.028008,0
+HD.US,D,20040506,000000,26.5877,26.6043,25.9379,26.0969,14318054.073046,0
+HD.US,D,20040507,000000,25.4491,26.0224,24.9772,25.0684,20968356.101271,0
+HD.US,D,20040510,000000,24.7682,25.4287,24.727,25.4022,13387495.981459,0
+HD.US,D,20040511,000000,25.41,25.4648,25.1588,25.4424,9923132.02007,0
+HD.US,D,20040512,000000,25.3334,25.6092,24.566,25.4708,13902073.159022,0
+HD.US,D,20040513,000000,25.2609,25.8752,25.1588,25.6161,11825450.817214,0
+HD.US,D,20040514,000000,25.5072,25.9036,25.2186,25.676,9146720.4541279,0
+HD.US,D,20040517,000000,25.2609,25.6367,25.1234,25.4287,10691510.737273,0
+HD.US,D,20040518,000000,26.1725,26.3884,25.9379,26.2991,18567385.200785,0
+HD.US,D,20040519,000000,26.4747,26.5483,25.7966,25.8456,10009093.589772,0
+HD.US,D,20040520,000000,25.8456,26.0842,25.6494,25.9036,8898315.5866847,0
+HD.US,D,20040521,000000,26.0224,26.4512,25.9183,26.1911,10902663.689027,0
+HD.US,D,20040524,000000,26.2824,26.4188,26.0891,26.3236,8262233.8019934,0
+HD.US,D,20040525,000000,26.3324,26.8231,26.0625,26.8143,9896544.0346193,0
+HD.US,D,20040526,000000,26.777,26.9978,26.5405,26.9369,8969796.0180589,0
+HD.US,D,20040527,000000,26.9693,27.3629,26.9055,27.2265,11102353.807412,0
+HD.US,D,20040528,000000,27.2265,27.5749,27.1754,27.2853,9233864.0743862,0
+HD.US,D,20040601,000000,27.1754,27.2853,26.9772,27.1657,7861261.873011,0
+HD.US,D,20040602,000000,26.5877,27.142,26.4747,27.0969,14715475.774322,0
+HD.US,D,20040603,000000,26.9693,27.3412,26.7534,26.9536,9467393.4469801,0
+HD.US,D,20040604,000000,27.0213,27.1754,26.8143,26.8378,10605287.282232,0
+HD.US,D,20040607,000000,27.0292,27.3089,26.7839,27.2265,9624570.50569,0
+HD.US,D,20040608,000000,27.1567,27.3089,26.8143,27.2942,10022384.52547,0
+HD.US,D,20040609,000000,26.9536,27.1499,26.831,26.9222,11558618.189198,0
+HD.US,D,20040610,000000,27.0744,27.2185,26.8006,27.1567,10774182.945598,0
+HD.US,D,20040614,000000,26.9693,27.1126,26.6475,26.9772,7480425.5638548,0
+HD.US,D,20040615,000000,27.1951,27.3324,27.0881,27.1754,9991320.0330405,0
+HD.US,D,20040616,000000,27.1824,27.4011,26.9693,27.3481,7020476.4451615,0
+HD.US,D,20040617,000000,27.3089,27.3167,26.9693,27.0969,7741069.7496045,0
+HD.US,D,20040618,000000,27.1048,27.1048,26.7417,26.8692,18183256.473225,0
+HD.US,D,20040621,000000,26.777,27.2785,26.777,27.1362,10286322.148633,0
+HD.US,D,20040622,000000,26.8545,26.8987,26.4109,26.6181,13576527.264651,0
+HD.US,D,20040623,000000,26.5121,26.9693,26.3982,26.9222,10155998.017739,0
+HD.US,D,20040624,000000,26.9693,27.4306,26.8545,26.8908,11701585.166001,0
+HD.US,D,20040625,000000,27.0056,27.4472,26.777,26.777,16429942.281804,0
+HD.US,D,20040628,000000,26.9693,27.1567,26.8545,26.9369,8716253.3067308,0
+HD.US,D,20040629,000000,26.8378,26.8457,26.4964,26.7181,10397165.882551,0
+HD.US,D,20040630,000000,26.6395,26.7839,26.4747,26.7417,8481943.373166,0
+HD.US,D,20040701,000000,26.7485,26.8545,26.3148,26.5797,9944586.2376724,0
+HD.US,D,20040702,000000,26.5797,26.7328,26.2019,26.3531,8096630.5570313,0
+HD.US,D,20040706,000000,26.1313,26.5572,25.9802,26.3403,8711520.0094588,0
+HD.US,D,20040707,000000,26.2451,26.6789,26.2451,26.5877,6647277.6092139,0
+HD.US,D,20040708,000000,26.4355,26.5797,26.0134,26.0498,9452387.5189658,0
+HD.US,D,20040709,000000,26.0548,26.2059,25.9252,26.1048,7552830.2364834,0
+HD.US,D,20040712,000000,26.1048,26.4512,25.9458,26.3324,7581655.965919,0
+HD.US,D,20040713,000000,26.3599,26.565,26.2824,26.4816,6480226.3523198,0
+HD.US,D,20040714,000000,26.4109,26.565,26.0969,26.2156,7222803.7590974,0
+HD.US,D,20040715,000000,26.3324,26.3324,26.0625,26.0792,7069971.7551921,0
+HD.US,D,20040716,000000,26.3148,26.3148,25.7221,25.7672,8977693.338588,0
+HD.US,D,20040719,000000,25.7878,25.8752,25.0214,25.2766,13305344.486785,0
+HD.US,D,20040720,000000,25.3334,25.9635,25.3334,25.8202,7716976.2984318,0
+HD.US,D,20040721,000000,25.9968,26.0361,25.4708,25.4708,6777599.7020886,0
+HD.US,D,20040722,000000,25.3334,25.7221,25.1804,25.676,7467390.399441,0
+HD.US,D,20040723,000000,25.6023,25.6308,24.9978,25.0684,9740941.3449696,0
+HD.US,D,20040726,000000,25.1097,25.2766,24.7437,24.9772,8623717.0903125,0
+HD.US,D,20040727,000000,25.0518,25.676,25.0302,25.3943,9746334.9601387,0
+HD.US,D,20040728,000000,25.3609,25.5866,25.1008,25.4491,7433956.7108529,0
+HD.US,D,20040729,000000,25.564,25.8369,25.2766,25.6161,5523208.6704286,0
+HD.US,D,20040730,000000,25.5229,25.7387,25.3698,25.6161,5789117.0571915,0
+HD.US,D,20040802,000000,25.6161,25.9968,25.4935,25.8526,6635300.1762464,0
+HD.US,D,20040803,000000,25.7299,25.7534,25.2362,25.4648,8103869.5976814,0
+HD.US,D,20040804,000000,25.2766,25.7221,25.1499,25.5149,6630031.8991965,0
+HD.US,D,20040805,000000,25.5149,25.5463,24.9174,25.0518,7296522.9534655,0
+HD.US,D,20040806,000000,24.727,25.2609,24.6072,24.9919,10263288.466924,0
+HD.US,D,20040809,000000,24.9919,25.2519,24.9693,24.9978,5462648.9595845,0
+HD.US,D,20040810,000000,25.0684,25.3462,24.9978,25.3462,5746599.9214813,0
+HD.US,D,20040811,000000,25.1588,25.1725,24.8379,25.1381,7696049.9275435,0
+HD.US,D,20040812,000000,25.1725,25.3551,24.9772,25.0302,6879884.7785716,0
+HD.US,D,20040813,000000,25.1804,25.4287,25.0214,25.1725,8956632.4584984,0
+HD.US,D,20040816,000000,25.41,26.0842,25.3698,25.8142,12823417.379811,0
+HD.US,D,20040817,000000,27.1824,27.2332,26.6141,26.6622,19399739.347337,0
+HD.US,D,20040818,000000,26.5877,27.4168,26.5877,27.3697,16772606.510056,0
+HD.US,D,20040819,000000,27.3697,27.9477,27.3481,27.5306,12976247.345698,0
+HD.US,D,20040820,000000,27.5306,27.721,27.3776,27.62,7658799.0308648,0
+HD.US,D,20040823,000000,27.5532,27.5611,27.0802,27.3481,7443167.5341125,0
+HD.US,D,20040824,000000,27.4914,27.6524,27.4011,27.6003,9564542.7175965,0
+HD.US,D,20040825,000000,27.5139,27.932,27.4168,27.8025,7306002.7951277,0
+HD.US,D,20040826,000000,27.7494,28.0095,27.7053,27.7798,5188179.8773681,0
+HD.US,D,20040827,000000,27.7868,27.9477,27.6043,27.7965,4514056.4449363,0
+HD.US,D,20040830,000000,27.7642,27.9546,27.7142,27.7494,4660310.7450979,0
+HD.US,D,20040831,000000,27.8643,27.9173,27.4825,27.7721,7739622.7566818,0
+HD.US,D,20040901,000000,27.7642,28.0685,27.62,28.0174,7621671.4342872,0
+HD.US,D,20040902,000000,28.0371,28.8653,28.0371,28.8143,13901544.293299,0
+HD.US,D,20040903,000000,28.6838,28.776,28.3855,28.4727,8761144.7336452,0
+HD.US,D,20040907,000000,28.6602,28.8584,28.4934,28.5915,9150928.961713,0
+HD.US,D,20040908,000000,28.4855,28.5915,28.1312,28.3137,8566845.1734033,0
+HD.US,D,20040909,000000,28.3,28.3728,27.8722,28.1146,7617592.3408579,0
+HD.US,D,20040910,000000,28.1077,28.6327,28.0998,28.5179,7243868.7152234,0
+HD.US,D,20040913,000000,28.6386,28.7083,28.3728,28.4355,7716583.9799281,0
+HD.US,D,20040914,000000,28.6004,29.0183,28.4855,28.9732,8948998.0423172,0
+HD.US,D,20040915,000000,28.9488,29.2843,28.8231,29.1617,11951963.854072,0
+HD.US,D,20040916,000000,29.1695,29.6946,29.1695,29.3962,9610484.7428936,0
+HD.US,D,20040917,000000,29.5856,29.5856,29.0792,29.1028,14664001.548619,0
+HD.US,D,20040920,000000,29.0939,29.3157,28.9134,29.2166,6113610.3151615,0
+HD.US,D,20040921,000000,29.4198,29.6946,29.2843,29.4669,7520176.0898571,0
+HD.US,D,20040922,000000,29.2843,29.4835,28.9665,29.0587,7990262.3110824,0
+HD.US,D,20040923,000000,29.0587,29.2618,28.9488,28.9889,5025998.4649655,0
+HD.US,D,20040924,000000,28.9889,29.4835,28.9418,29.1941,6962685.3820437,0
+HD.US,D,20040927,000000,29.1695,29.3677,29.0665,29.1028,5913251.7268078,0
+HD.US,D,20040928,000000,29.0734,29.6278,28.7682,29.5002,9803205.8580387,0
+HD.US,D,20040929,000000,29.4512,29.9222,29.4512,29.9133,7777539.066303,0
+HD.US,D,20040930,000000,29.8349,30.1803,29.6759,29.7779,12417698.906438,0
+HD.US,D,20041001,000000,30.0744,30.1215,29.7779,29.8182,8520772.7149414,0
+HD.US,D,20041004,000000,29.8261,30.3079,29.8261,30.1135,9831112.4412656,0
+HD.US,D,20041005,000000,30.0046,30.1419,29.7779,30.0282,7751998.6222076,0
+HD.US,D,20041006,000000,30.0821,30.2342,29.8986,30.1646,5291652.0994533,0
+HD.US,D,20041007,000000,30.194,30.3461,29.8261,29.8456,6673602.6903168,0
+HD.US,D,20041008,000000,29.7004,30.0821,29.4041,29.6425,7919441.1785962,0
+HD.US,D,20041011,000000,29.8682,30.5464,29.8594,30.4384,11698420.123734,0
+HD.US,D,20041012,000000,30.194,30.3864,29.722,30.2736,7421182.4127688,0
+HD.US,D,20041013,000000,30.3864,30.4099,30.0744,30.2274,7068653.157416,0
+HD.US,D,20041014,000000,30.1577,30.2883,29.7004,29.8594,5219775.273539,0
+HD.US,D,20041015,000000,30.0125,30.2961,29.7377,30.2441,9704346.6901517,0
+HD.US,D,20041018,000000,30.2441,30.5895,30.1135,30.5227,9222015.0365653,0
+HD.US,D,20041019,000000,30.5532,30.7357,30.0587,30.1863,7300077.2572082,0
+HD.US,D,20041020,000000,30.1863,30.2441,29.8986,29.9938,7319166.3546883,0
+HD.US,D,20041021,000000,29.931,30.3304,29.931,30.1803,6466136.513487,0
+HD.US,D,20041022,000000,30.1803,30.3393,29.7151,29.7544,5766079.2994468,0
+HD.US,D,20041025,000000,29.5492,29.5492,29.1028,29.3766,8244199.3789325,0
+HD.US,D,20041026,000000,29.3629,30.1715,29.3069,30.1362,8078859.0383181,0
+HD.US,D,20041027,000000,30.0125,31.0312,30.0046,30.9859,11038514.925282,0
+HD.US,D,20041028,000000,30.8182,31.4797,30.8015,31.2666,9701053.2527388,0
+HD.US,D,20041029,000000,31.1999,31.5238,31.0016,31.2087,10711517.961952,0
+HD.US,D,20041101,000000,31.1616,31.6612,31.1136,31.2087,9360632.8825275,0
+HD.US,D,20041102,000000,31.039,31.5719,31.039,31.2519,7827294.2236542,0
+HD.US,D,20041103,000000,31.8191,31.8191,30.9939,31.3039,9453969.0210898,0
+HD.US,D,20041104,000000,31.3039,31.8976,31.1823,31.8575,8802613.3089908,0
+HD.US,D,20041105,000000,31.8575,32.4355,31.8271,32.1262,10397689.653228,0
+HD.US,D,20041108,000000,32.0557,32.4836,31.9811,32.248,7737516.464871,0
+HD.US,D,20041109,000000,32.1342,32.3245,31.7867,31.9545,6484966.7826554,0
+HD.US,D,20041110,000000,32.0468,32.248,31.9143,31.9143,6967291.3031781,0
+HD.US,D,20041111,000000,32.192,32.5659,31.9811,32.4923,7640232.6850532,0
+HD.US,D,20041112,000000,32.5404,32.8554,32.4836,32.8309,8515773.4562942,0
+HD.US,D,20041115,000000,32.7583,33.4167,32.5659,33.2638,13145804.34597,0
+HD.US,D,20041116,000000,33.6296,33.6493,32.3981,32.6661,21780180.271475,0
+HD.US,D,20041117,000000,32.5492,32.8927,32.039,32.1205,15574160.097023,0
+HD.US,D,20041118,000000,32.1205,32.5816,31.9545,32.5198,12270525.460068,0
+HD.US,D,20041119,000000,32.6424,32.6514,32.4051,32.4355,11733044.014952,0
+HD.US,D,20041122,000000,32.4589,32.9742,32.3245,32.8397,9190157.7550558,0
+HD.US,D,20041123,000000,32.8309,33.0968,32.6661,33.0673,7973408.9195689,0
+HD.US,D,20041124,000000,33.0322,33.2705,32.9084,32.9898,6216553.6715235,0
+HD.US,D,20041126,000000,32.8633,33.1891,32.8554,32.9447,2772460.8581712,0
+HD.US,D,20041129,000000,32.9016,33.0322,32.3618,32.6867,9608772.8076046,0
+HD.US,D,20041130,000000,32.2833,32.5885,31.7141,31.7141,12958348.450847,0
+HD.US,D,20041201,000000,31.8642,32.3393,31.8271,32.1205,11382224.656871,0
+HD.US,D,20041202,000000,32.1205,32.4236,31.5168,32.0154,11034299.284633,0
+HD.US,D,20041203,000000,31.7937,32.1135,31.6553,31.7455,8219712.5902469,0
+HD.US,D,20041206,000000,31.5963,32.039,31.5963,31.9046,6598834.9355842,0
+HD.US,D,20041207,000000,31.7544,32.1842,31.6974,31.7308,8359643.9389396,0
+HD.US,D,20041208,000000,31.9046,32.4422,31.8722,32.3314,7758709.8161436,0
+HD.US,D,20041209,000000,32.3314,32.6591,32.0557,32.5816,7715793.2288661,0
+HD.US,D,20041210,000000,32.6258,32.6867,32.3088,32.3903,6082278.8423478,0
+HD.US,D,20041213,000000,31.5385,32.5659,31.5385,32.4836,6049501.3956204,0
+HD.US,D,20041214,000000,32.4355,32.516,32.1695,32.3981,6826828.0317349,0
+HD.US,D,20041215,000000,32.4746,32.4746,32.1489,32.2774,6528271.6124004,0
+HD.US,D,20041216,000000,32.2774,32.3981,31.9545,32.353,9622857.5513921,0
+HD.US,D,20041217,000000,32.2833,32.3981,31.8909,31.9143,11642082.167594,0
+HD.US,D,20041220,000000,32.2058,32.3245,31.6817,31.6974,7402099.4293434,0
+HD.US,D,20041221,000000,31.6386,32.0233,31.5385,31.9869,7256371.9568868,0
+HD.US,D,20041222,000000,32.0557,32.3981,31.9388,32.3,6769573.986413,0
+HD.US,D,20041223,000000,32.3,32.5404,32.248,32.3,4693879.9618962,0
+HD.US,D,20041227,000000,32.3,32.5659,32.0026,32.0811,5959064.3379492,0
+HD.US,D,20041228,000000,32.1783,32.6661,32.1568,32.5404,5900222.6764485,0
+HD.US,D,20041229,000000,32.3618,32.6258,32.353,32.516,6367548.4020206,0
+HD.US,D,20041230,000000,32.62,32.7338,32.516,32.6043,4420593.9492456,0
+HD.US,D,20041231,000000,32.5492,32.6424,32.4236,32.4679,4760354.0015597,0
+HD.US,D,20050103,000000,32.6591,32.8309,32.611,32.7406,9606140.707098,0
+HD.US,D,20050104,000000,32.8476,32.8721,32.3088,32.3245,9082611.5345867,0
+HD.US,D,20050105,000000,32.2833,32.8554,31.9938,32.0233,9041402.8065616,0
+HD.US,D,20050106,000000,32.0233,32.1568,31.2805,31.5464,11731987.302515,0
+HD.US,D,20050107,000000,31.6258,31.6474,31.1538,31.4649,9235182.6721623,0
+HD.US,D,20050110,000000,31.3353,31.9487,31.3353,31.7544,8033309.3315249,0
+HD.US,D,20050111,000000,31.5885,31.7867,31.5885,31.6817,5996843.0813419,0
+HD.US,D,20050112,000000,31.6386,32.0978,31.3814,32.0557,8515375.0237359,0
+HD.US,D,20050113,000000,31.9487,32.0557,31.4511,31.6974,10886066.068799,0
+HD.US,D,20050114,000000,31.7544,31.9046,31.6974,31.8271,5510700.3337196,0
+HD.US,D,20050118,000000,31.5316,32.0901,31.5238,32.0233,9269673.0731877,0
+HD.US,D,20050119,000000,31.8909,32.0724,31.7397,31.7544,5674592.662402,0
+HD.US,D,20050120,000000,31.7632,31.7632,31.039,31.2598,8772596.3579169,0
+HD.US,D,20050121,000000,31.2598,31.4433,31.039,31.0694,7988158.0572899,0
+HD.US,D,20050124,000000,31.2234,31.2304,30.6297,30.6818,8127567.6733231,0
+HD.US,D,20050125,000000,30.7583,31.0556,30.7436,30.8182,6762459.2648731,0
+HD.US,D,20050126,000000,31.0105,31.0105,30.7828,30.9418,7202667.1202621,0
+HD.US,D,20050127,000000,30.7828,31.1901,30.774,30.8869,7652475.060387,0
+HD.US,D,20050128,000000,30.9545,31.0105,30.5983,30.6965,7369716.3391378,0
+HD.US,D,20050131,000000,30.8417,31.4069,30.8417,31.3423,8347533.0157798,0
+HD.US,D,20050201,000000,31.2962,31.3814,31.1293,31.2519,7316530.1781452,0
+HD.US,D,20050202,000000,31.2087,31.4139,31.1616,31.3737,4720596.3424937,0
+HD.US,D,20050203,000000,31.2962,31.6199,31.2598,31.5796,6360831.09403,0
+HD.US,D,20050204,000000,31.4864,32.2313,31.4864,32.2225,9451992.1434348,0
+HD.US,D,20050207,000000,32.1135,32.3,32.1058,32.3,7097878.3384191,0
+HD.US,D,20050208,000000,32.1342,32.3618,31.9143,31.9487,7324693.4600495,0
+HD.US,D,20050209,000000,32.0154,32.1205,31.7141,31.8024,5479110.0325943,0
+HD.US,D,20050210,000000,31.9046,32.248,31.6612,32.1842,5837290.7124186,0
+HD.US,D,20050211,000000,32.0901,32.6591,31.9046,32.5198,8410860.3553409,0
+HD.US,D,20050214,000000,32.5003,32.5885,32.3245,32.3756,4540253.1308926,0
+HD.US,D,20050215,000000,32.2058,32.5492,32.192,32.4589,7232547.5241167,0
+HD.US,D,20050216,000000,32.4589,32.4589,32.0233,32.1842,7322196.8877533,0
+HD.US,D,20050217,000000,32.1058,32.248,31.5316,31.7632,9104986.936416,0
+HD.US,D,20050218,000000,31.772,32.0811,31.7063,31.9223,7989604.0312035,0
+HD.US,D,20050222,000000,31.4139,31.4864,30.4619,30.5983,18907540.62863,0
+HD.US,D,20050223,000000,30.7524,30.8417,30.1048,30.194,16382030.511917,0
+HD.US,D,20050224,000000,30.1292,30.2195,29.5355,30.0968,19835732.581086,0
+HD.US,D,20050225,000000,30.2028,30.8486,30.0968,30.8261,12962818.843771,0
+HD.US,D,20050228,000000,30.5758,30.878,30.4041,30.4041,10777075.912435,0
+HD.US,D,20050301,000000,30.4041,30.5227,30.2656,30.4266,12241440.90232,0
+HD.US,D,20050302,000000,30.3864,30.5316,30.2195,30.3707,12007778.039535,0
+HD.US,D,20050303,000000,30.3775,30.4993,30.1577,30.1715,9228863.79673,0
+HD.US,D,20050304,000000,30.3461,30.4993,30.1577,30.456,7424080.4746507,0
+HD.US,D,20050307,000000,30.3962,30.5895,30.2274,30.2961,9010741.8417361,0
+HD.US,D,20050308,000000,30.3461,30.4913,30.2736,30.3638,7342858.3162753,0
+HD.US,D,20050309,000000,30.2656,30.3079,29.9938,29.9997,10466670.455279,0
+HD.US,D,20050310,000000,29.9379,30.304,29.9379,30.304,7338778.2038369,0
+HD.US,D,20050311,000000,30.3864,30.3864,29.8986,29.9447,7683147.2343127,0
+HD.US,D,20050314,000000,30.0821,30.1362,29.4433,29.986,11417106.35739,0
+HD.US,D,20050315,000000,30.1215,30.3775,30.0449,30.2028,9496487.1758091,0
+HD.US,D,20050316,000000,29.9781,30.2656,29.3677,29.5355,12637278.044445,0
+HD.US,D,20050317,000000,29.4669,29.6347,29.2618,29.5572,8913714.8522117,0
+HD.US,D,20050318,000000,29.5649,29.7004,29.3903,29.5355,14511299.977878,0
+HD.US,D,20050321,000000,29.354,29.3766,28.4934,28.8584,14891213.064789,0
+HD.US,D,20050322,000000,28.8653,29.1538,28.7289,28.7289,9885218.7674761,0
+HD.US,D,20050323,000000,28.5179,28.8457,28.4433,28.6386,22432057.716233,0
+HD.US,D,20050324,000000,28.6327,29.1175,28.563,28.8908,9995796.5400192,0
+HD.US,D,20050328,000000,29.0939,29.4669,29.0183,29.3157,8291325.4928042,0
+HD.US,D,20050329,000000,29.1695,29.3629,28.6091,28.6327,10737060.444066,0
+HD.US,D,20050330,000000,28.7525,29.1862,28.7358,28.9802,8314624.1168786,0
+HD.US,D,20050331,000000,29.0036,29.354,28.9418,29.0498,8774311.3502331,0
+HD.US,D,20050401,000000,29.1695,29.4345,28.0685,28.563,15994220.104476,0
+HD.US,D,20050404,000000,28.563,28.9055,28.3403,28.7986,10371493.986281,0
+HD.US,D,20050405,000000,28.6386,29.1323,28.465,29.041,9439092.5072312,0
+HD.US,D,20050406,000000,28.9732,29.1028,28.6386,28.7083,7854284.7176998,0
+HD.US,D,20050407,000000,28.57,28.6386,28.2853,28.4109,13082617.629664,0
+HD.US,D,20050408,000000,28.4934,28.7005,28.3334,28.4727,10909897.634632,0
+HD.US,D,20050411,000000,28.5248,28.8584,28.3795,28.6691,8326865.4732032,0
+HD.US,D,20050412,000000,28.7358,29.4266,28.5847,29.2843,9457390.8536493,0
+HD.US,D,20050413,000000,29.1695,29.2932,28.6916,28.7907,8440477.8548476,0
+HD.US,D,20050414,000000,28.6916,28.6916,28.1696,28.2176,12911089.865793,0
+HD.US,D,20050415,000000,27.7798,28.0685,27.1567,27.4306,16584098.99754,0
+HD.US,D,20050418,000000,27.4306,27.9772,27.3697,27.9016,11085774.529346,0
+HD.US,D,20050419,000000,27.88,27.9104,27.5139,27.6965,7963804.7587965,0
+HD.US,D,20050420,000000,27.356,27.4168,26.8006,27.043,14707579.472802,0
+HD.US,D,20050421,000000,27.2706,27.8556,27.2706,27.8556,10660574.63999,0
+HD.US,D,20050422,000000,27.8556,27.8556,27.0969,27.3629,10174034.478819,0
+HD.US,D,20050425,000000,27.3629,27.7965,27.3481,27.4992,8096757.9331688,0
+HD.US,D,20050426,000000,27.3933,27.932,27.356,27.4992,7240708.7680026,0
+HD.US,D,20050427,000000,27.356,27.7965,27.2549,27.3697,9553750.3922129,0
+HD.US,D,20050428,000000,27.1567,27.2392,26.5051,26.6552,14887391.780662,0
+HD.US,D,20050429,000000,26.777,26.9605,26.251,26.8692,13369066.182866,0
+HD.US,D,20050502,000000,27.0969,27.6524,26.9978,27.5454,10828418.685964,0
+HD.US,D,20050503,000000,27.1195,28.1763,27.1048,27.9173,12737455.810109,0
+HD.US,D,20050504,000000,27.9703,28.2588,27.8486,28.1833,9336804.3737209,0
+HD.US,D,20050505,000000,28.0939,28.4355,27.8486,27.9938,7311534.9955344,0
+HD.US,D,20050506,000000,28.1833,28.4727,28.1391,28.2244,10226560.321914,0
+HD.US,D,20050509,000000,28.1077,28.3658,28.0939,28.3,7892194.9132665,0
+HD.US,D,20050510,000000,27.8643,28.0224,27.5306,27.6965,10703226.284902,0
+HD.US,D,20050511,000000,27.6661,27.8359,27.2332,27.7407,9333647.4835276,0
+HD.US,D,20050512,000000,27.6425,28.0685,27.4825,27.5218,7902722.2962839,0
+HD.US,D,20050513,000000,27.6739,28.1833,27.4472,27.5679,9682883.3014674,0
+HD.US,D,20050516,000000,27.6818,28.3855,27.6739,28.3855,13728568.517495,0
+HD.US,D,20050517,000000,29.6278,29.8986,29.3236,29.5208,23333655.569183,0
+HD.US,D,20050518,000000,29.7004,30.2961,29.5709,30.2342,16001722.049475,0
+HD.US,D,20050519,000000,30.2342,30.5758,30.2195,30.4913,10229851.721309,0
+HD.US,D,20050520,000000,30.4993,30.4993,29.8349,30.1048,10463771.374389,0
+HD.US,D,20050523,000000,30.3707,30.6444,30.3304,30.3541,9606012.3119514,0
+HD.US,D,20050524,000000,30.2441,30.3707,30.0821,30.2736,8938989.3349319,0
+HD.US,D,20050525,000000,30.2823,30.2823,29.722,29.9056,7390646.7860626,0
+HD.US,D,20050526,000000,30.0193,30.4679,29.9938,30.3217,6801161.2305109,0
+HD.US,D,20050527,000000,30.2342,30.4178,30.194,30.3638,6343187.9704635,0
+HD.US,D,20050531,000000,30.2342,30.3461,29.8761,29.8908,9463444.7867156,0
+HD.US,D,20050601,000000,29.7779,30.4266,29.7544,30.3541,9180550.5372561,0
+HD.US,D,20050602,000000,30.3157,30.7583,30.2598,30.6444,7544140.1268742,0
+HD.US,D,20050603,000000,30.6444,30.7436,30.1215,30.1715,5891798.5282146,0
+HD.US,D,20050606,000000,30.1715,30.4041,30.1715,30.3461,6009219.9658768,0
+HD.US,D,20050607,000000,30.3541,30.9939,30.3541,30.3864,11505175.237912,0
+HD.US,D,20050608,000000,30.3864,30.7043,30.0821,30.1362,9402102.4768824,0
+HD.US,D,20050609,000000,30.0193,30.3461,28.5463,30.0821,8941494.059301,0
+HD.US,D,20050610,000000,29.3629,30.1715,29.3629,30.0046,6942412.1959888,0
+HD.US,D,20050613,000000,29.8349,30.3541,29.8349,30.2028,6249200.685086,0
+HD.US,D,20050614,000000,30.0891,30.5316,30.0821,30.4099,7217408.1059101,0
+HD.US,D,20050615,000000,30.6297,30.6748,30.0193,30.4099,7919971.0633284,0
+HD.US,D,20050616,000000,30.3157,30.6514,30.2342,30.5384,7317190.4960423,0
+HD.US,D,20050617,000000,30.6297,31.092,30.1803,30.5384,14944918.920423,0
+HD.US,D,20050620,000000,30.3864,30.4679,30.0891,30.3461,6177057.8977964,0
+HD.US,D,20050621,000000,30.6297,30.6297,30.0517,30.1419,5624438.0534835,0
+HD.US,D,20050622,000000,30.3638,30.3775,30.0449,30.1577,5911278.9251893,0
+HD.US,D,20050623,000000,30.1863,30.4041,29.7004,29.7298,11489375.501809,0
+HD.US,D,20050624,000000,29.4433,29.6759,28.9802,29.0498,17577055.092388,0
+HD.US,D,20050627,000000,29.1323,29.459,29.1323,29.2245,8011979.4330328,0
+HD.US,D,20050628,000000,29.3962,29.8761,29.2932,29.8594,6339240.3292081,0
+HD.US,D,20050629,000000,29.8182,29.9056,29.4345,29.4747,6399133.6081003,0
+HD.US,D,20050630,000000,30.3079,30.3962,29.5091,29.5492,10065042.284436,0
+HD.US,D,20050701,000000,29.7632,29.9997,29.6896,29.9997,10699275.586619,0
+HD.US,D,20050705,000000,30.0587,30.5464,29.9379,30.4472,12149156.381151,0
+HD.US,D,20050706,000000,30.4178,30.4836,29.619,29.8349,8367286.5071935,0
+HD.US,D,20050707,000000,29.619,30.1863,29.3305,29.8986,8620427.728936,0
+HD.US,D,20050708,000000,30.0046,30.515,29.931,30.4472,7980128.2655777,0
+HD.US,D,20050711,000000,30.2342,30.7524,30.194,30.613,7047858.2387017,0
+HD.US,D,20050712,000000,30.8015,31.5238,30.774,31.3737,15869160.174597,0
+HD.US,D,20050713,000000,31.3039,31.5885,31.0783,31.1293,10269477.9282,0
+HD.US,D,20050714,000000,31.1224,31.6386,31.1224,31.1754,8476147.2494021,0
+HD.US,D,20050715,000000,31.1675,31.9046,31.1538,31.6111,9992898.4781372,0
+HD.US,D,20050718,000000,31.4934,32.2833,31.4934,32.248,11617197.965359,0
+HD.US,D,20050719,000000,32.2833,32.8554,32.248,32.8162,13850207.633824,0
+HD.US,D,20050720,000000,32.824,33.4099,32.7024,33.3854,14373999.710683,0
+HD.US,D,20050721,000000,33.197,33.3726,32.6935,32.929,12777604.76867,0
+HD.US,D,20050722,000000,32.8309,33.09,32.5003,33.0232,6913847.332883,0
+HD.US,D,20050725,000000,32.9143,33.2421,32.6661,32.7102,6593174.3400307,0
+HD.US,D,20050726,000000,32.7269,33.349,32.7102,33.1891,9336280.6030433,0
+HD.US,D,20050727,000000,33.249,33.249,32.6788,32.929,6820647.7415402,0
+HD.US,D,20050728,000000,32.8633,33.349,32.8633,33.3265,7280069.0135195,0
+HD.US,D,20050729,000000,33.2558,33.349,32.8554,33.0546,7611930.7262954,0
+HD.US,D,20050801,000000,32.824,32.9594,32.192,32.5571,9440540.5191631,0
+HD.US,D,20050802,000000,32.4589,32.516,32.1135,32.2156,9828745.2831251,0
+HD.US,D,20050803,000000,31.9811,32.2382,31.8575,32.0811,8807479.0774459,0
+HD.US,D,20050804,000000,31.5238,31.9046,31.2234,31.358,13095119.85232,0
+HD.US,D,20050805,000000,31.3109,31.4207,30.9183,31.1067,9056547.3198135,0
+HD.US,D,20050808,000000,31.1823,31.2166,30.6367,30.8339,8435599.8582834,0
+HD.US,D,20050809,000000,31.1007,31.5464,31.0164,31.4207,8752061.2865232,0
+HD.US,D,20050810,000000,31.6749,32.3,31.5316,31.6474,10953209.597442,0
+HD.US,D,20050811,000000,31.6258,31.9545,31.1538,31.5238,9066157.5946406,0
+HD.US,D,20050812,000000,31.2962,31.4797,30.9545,31.358,7678941.7837547,0
+HD.US,D,20050815,000000,31.9046,32.1058,31.2381,31.6612,11121969.732597,0
+HD.US,D,20050816,000000,31.4139,31.4139,30.7653,30.8957,14962164.63044,0
+HD.US,D,20050817,000000,30.7828,31.1293,30.6444,30.8565,10960186.752753,0
+HD.US,D,20050818,000000,29.8682,31.0694,29.8682,30.9183,11194765.70472,0
+HD.US,D,20050819,000000,30.9418,31.1371,30.6367,30.6671,10067410.461586,0
+HD.US,D,20050822,000000,30.7583,31.1067,30.4993,30.7957,9433034.4981286,0
+HD.US,D,20050823,000000,30.9418,30.9418,30.5611,30.8721,8288034.0934096,0
+HD.US,D,20050824,000000,30.7269,31.0694,30.3079,30.3079,10426521.496719,0
+HD.US,D,20050825,000000,30.2736,30.5807,30.2028,30.5227,10434418.817248,0
+HD.US,D,20050826,000000,30.4266,30.5384,30.0449,30.2441,8171791.6492766,0
+HD.US,D,20050829,000000,30.2736,31.1675,30.2736,30.7957,15769514.331683,0
+HD.US,D,20050830,000000,30.6514,30.878,29.7298,30.194,17198068.284751,0
+HD.US,D,20050831,000000,30.4619,30.7653,30.0193,30.6297,14819993.499745,0
+HD.US,D,20050901,000000,30.9183,31.1371,30.4993,30.8486,14484181.088686,0
+HD.US,D,20050902,000000,31.0694,31.0783,30.4993,30.6367,9640498.6369403,0
+HD.US,D,20050906,000000,30.9183,31.772,30.9183,31.6817,13845467.203488,0
+HD.US,D,20050907,000000,31.7544,31.9388,31.5552,31.8495,13409344.555583,0
+HD.US,D,20050908,000000,31.7544,31.7544,31.1999,31.2805,11693683.769436,0
+HD.US,D,20050909,000000,31.2882,31.4511,31.145,31.3109,8041207.6710629,0
+HD.US,D,20050912,000000,31.3039,31.4207,30.9939,31.3972,7756740.0715523,0
+HD.US,D,20050913,000000,31.0312,31.2087,30.774,30.8417,12507350.308093,0
+HD.US,D,20050914,000000,30.9615,31.145,30.5384,30.6444,8924118.9351281,0
+HD.US,D,20050915,000000,30.8339,30.8486,30.3304,30.6444,8532357.8294053,0
+HD.US,D,20050916,000000,30.9545,30.9545,30.2509,30.3079,18832372.403321,0
+HD.US,D,20050919,000000,30.3393,30.3461,29.7544,30.0449,10130462.668689,0
+HD.US,D,20050920,000000,30.0193,30.1292,29.3,29.4041,10553551.17119,0
+HD.US,D,20050921,000000,29.1695,29.6671,28.8957,29.1323,14804069.444531,0
+HD.US,D,20050922,000000,29.2028,29.5649,28.8653,29.4345,20501824.183788,0
+HD.US,D,20050923,000000,29.4914,29.6347,28.9802,29.2686,18179831.583639,0
+HD.US,D,20050926,000000,29.5425,29.6013,28.9418,29.1784,13670254.702708,0
+HD.US,D,20050927,000000,29.2843,29.3305,28.9488,29.1617,10607264.159886,0
+HD.US,D,20050928,000000,29.0939,29.2098,28.4787,28.7593,18022261.187415,0
+HD.US,D,20050929,000000,28.6386,29.0498,28.2127,28.9134,12282903.363612,0
+HD.US,D,20050930,000000,28.9134,29.1391,28.6916,28.9732,9247291.5573038,0
+HD.US,D,20051003,000000,28.9802,29.1941,28.9055,28.9565,9649452.6699066,0
+HD.US,D,20051004,000000,28.9565,29.4345,28.9565,29.0498,10823808.688793,0
+HD.US,D,20051005,000000,29.0183,29.0587,28.5847,28.6258,10392687.337554,0
+HD.US,D,20051006,000000,28.722,29.2098,28.4727,28.8064,15717644.730449,0
+HD.US,D,20051007,000000,28.9802,29.1617,28.6258,28.7152,9167778.2771901,0
+HD.US,D,20051010,000000,28.9418,29.3393,28.828,28.882,11039041.752987,0
+HD.US,D,20051011,000000,28.882,29.1695,28.8732,29.041,10934251.952136,0
+HD.US,D,20051012,000000,29.0587,29.1538,28.5463,28.9565,11766479.741558,0
+HD.US,D,20051013,000000,28.7682,29.0183,28.6386,28.828,10484965.744671,0
+HD.US,D,20051014,000000,29.5572,29.5572,28.7986,29.1862,10360700.641888,0
+HD.US,D,20051017,000000,29.2431,29.2843,28.8653,29.2166,7164356.4541189,0
+HD.US,D,20051018,000000,29.0939,29.1253,28.8457,28.9889,9335886.2465213,0
+HD.US,D,20051019,000000,28.8653,30.0046,28.5248,29.8261,31287726.753051,0
+HD.US,D,20051020,000000,30.2028,30.5758,30.0046,30.0587,19144493.871802,0
+HD.US,D,20051021,000000,30.2342,30.3864,30.0744,30.1215,14082152.447266,0
+HD.US,D,20051024,000000,30.3864,30.8869,30.1215,30.8869,13893515.520595,0
+HD.US,D,20051025,000000,30.8417,30.8869,30.2823,30.4757,15645109.624655,0
+HD.US,D,20051026,000000,30.3461,30.8339,30.2598,30.5807,17786625.523011,0
+HD.US,D,20051027,000000,30.4266,30.515,29.7858,29.9222,11206750.270751,0
+HD.US,D,20051028,000000,30.194,30.8261,30.0968,30.7828,12260787.809104,0
+HD.US,D,20051031,000000,30.8417,31.5021,30.8015,31.1754,16868704.16328,0
+HD.US,D,20051101,000000,31.145,31.2805,30.9497,31.1293,15074847.675785,0
+HD.US,D,20051102,000000,31.0556,31.4934,31.0312,31.3423,15588109.312599,0
+HD.US,D,20051103,000000,31.4069,31.4797,30.6514,30.9859,18894501.38818,0
+HD.US,D,20051104,000000,31.092,31.4797,30.8339,31.4345,8387684.0123587,0
+HD.US,D,20051107,000000,31.4069,31.5796,31.2519,31.5238,9449227.5717451,0
+HD.US,D,20051108,000000,31.2962,31.2962,30.7269,30.8182,12750093.560974,0
+HD.US,D,20051109,000000,30.9114,31.2087,30.9114,31.0016,13275069.726408,0
+HD.US,D,20051110,000000,31.0851,31.8575,30.9939,31.7063,11541374.517198,0
+HD.US,D,20051111,000000,31.2962,31.9046,31.2962,31.8348,9922476.7972185,0
+HD.US,D,20051114,000000,32.2058,32.8162,32.192,32.3393,16259084.00691,0
+HD.US,D,20051115,000000,32.824,32.8721,32.0233,32.2058,18640313.644092,0
+HD.US,D,20051116,000000,32.2058,32.2726,31.5316,32.0811,13648397.976512,0
+HD.US,D,20051117,000000,32.2058,32.353,31.9143,32.2911,8902395.6991231,0
+HD.US,D,20051118,000000,32.8162,32.8309,32.0901,32.2382,10388081.41642,0
+HD.US,D,20051121,000000,31.9938,32.2058,31.8191,32.1205,8563426.397871,0
+HD.US,D,20051122,000000,31.9487,32.2313,31.8271,32.192,10262759.6012,0
+HD.US,D,20051123,000000,32.1342,32.5277,32.0901,32.2774,8131779.2379356,0
+HD.US,D,20051125,000000,32.3461,32.8927,32.1568,32.2225,2917265.1083827,0
+HD.US,D,20051128,000000,32.2313,32.2382,31.6042,31.6386,15762270.195988,0
+HD.US,D,20051129,000000,31.7308,32.1135,31.669,31.9046,10287771.179574,0
+HD.US,D,20051130,000000,31.9046,32.039,31.6817,31.7397,9207406.5221003,0
+HD.US,D,20051201,000000,31.7867,31.9487,31.2166,31.5552,10197467.612094,0
+HD.US,D,20051202,000000,31.4139,31.8271,31.4139,31.6553,7326670.3377045,0
+HD.US,D,20051205,000000,31.4511,31.6042,31.1901,31.4433,8543946.0008963,0
+HD.US,D,20051206,000000,31.5238,31.7141,31.3109,31.456,8747455.3653888,0
+HD.US,D,20051207,000000,31.4139,31.6974,31.3109,31.5385,7610619.261583,0
+HD.US,D,20051208,000000,31.5021,31.6386,31.1901,31.3109,8541439.238509,0
+HD.US,D,20051209,000000,31.3737,31.456,31.0851,31.1616,7847565.371691,0
+HD.US,D,20051212,000000,31.2598,31.5385,31.2304,31.3894,6112429.283614,0
+HD.US,D,20051213,000000,31.2598,32.1489,31.1675,32.1135,11875345.578813,0
+HD.US,D,20051214,000000,32.1135,32.507,32.0557,32.2726,9855074.4402644,0
+HD.US,D,20051215,000000,32.2726,32.507,31.9388,32.3461,7115784.3663334,0
+HD.US,D,20051216,000000,32.4923,32.5003,32.2058,32.2833,11291787.599199,0
+HD.US,D,20051219,000000,32.1342,32.248,31.6042,31.772,7432510.7369393,0
+HD.US,D,20051220,000000,31.772,31.772,31.3353,31.4864,7632736.8541099,0
+HD.US,D,20051221,000000,31.7063,31.8819,31.5111,31.563,6433364.1618051,0
+HD.US,D,20051222,000000,31.5238,31.5719,31.3206,31.4717,5983556.2216802,0
+HD.US,D,20051223,000000,31.4717,31.723,31.2519,31.5963,5147109.7345808,0
+HD.US,D,20051227,000000,31.6749,31.8722,31.1616,31.1616,5824134.2859217,0
+HD.US,D,20051228,000000,31.2962,31.4139,31.0851,31.2166,5764631.287515,0
+HD.US,D,20051229,000000,31.2735,31.2962,30.8957,30.9497,5973547.5142948,0
+HD.US,D,20051230,000000,30.878,31.1224,30.7043,30.7524,6784711.3666012,0
+HD.US,D,20060103,000000,30.6818,31.4797,30.2117,31.3266,11793858.478071,0
+HD.US,D,20060104,000000,31.1007,31.1754,30.5611,30.7524,12439684.027781,0
+HD.US,D,20060105,000000,30.4619,30.6582,30.2441,30.4472,12490631.425781,0
+HD.US,D,20060106,000000,30.5758,30.774,30.456,30.6748,12071623.035719,0
+HD.US,D,20060109,000000,30.9939,31.2234,30.5758,31.0105,10850137.845932,0
+HD.US,D,20060110,000000,31.1754,32.2774,31.1616,31.7544,19861530.834484,0
+HD.US,D,20060111,000000,31.9046,32.8162,31.8348,32.6258,15946041.354203,0
+HD.US,D,20060112,000000,32.4355,32.6258,32.2774,32.3245,11209247.862057,0
+HD.US,D,20060113,000000,32.3245,32.353,31.5111,31.8348,11021401.686449,0
+HD.US,D,20060117,000000,31.5238,31.8123,31.4207,31.5796,8389003.6291437,0
+HD.US,D,20060118,000000,31.5796,31.9869,31.4345,31.8271,9302186.596558,0
+HD.US,D,20060119,000000,31.3737,31.8976,31.2451,31.358,16144816.402414,0
+HD.US,D,20060120,000000,31.2666,31.35,30.4757,30.515,19786099.704826,0
+HD.US,D,20060123,000000,30.6886,30.8261,30.1215,30.1499,12248677.904952,0
+HD.US,D,20060124,000000,30.3775,30.7269,30.1715,30.7269,14336747.794996,0
+HD.US,D,20060125,000000,30.7043,30.8869,30.2274,30.3707,10656889.903082,0
+HD.US,D,20060126,000000,30.4619,30.8015,30.4178,30.6886,9583107.0253898,0
+HD.US,D,20060127,000000,30.5532,30.933,30.2117,30.3864,10784842.799799,0
+HD.US,D,20060130,000000,30.1715,30.6072,30.1715,30.3864,7447911.0214755,0
+HD.US,D,20060131,000000,30.3864,31.039,30.2509,30.8015,14229852.721341,0
+HD.US,D,20060201,000000,30.7269,30.8261,30.3157,30.5611,9129341.2539184,0
+HD.US,D,20060202,000000,30.5611,30.5679,30.2441,30.3541,9666696.3419055,0
+HD.US,D,20060203,000000,30.2736,30.3541,29.931,30.2509,9952487.6342379,0
+HD.US,D,20060206,000000,30.2117,30.4041,29.8418,29.9997,10009619.398468,0
+HD.US,D,20060207,000000,29.8839,29.9614,29.2431,29.4198,14677297.579362,0
+HD.US,D,20060208,000000,29.6278,29.8908,29.5208,29.8349,9534264.9001928,0
+HD.US,D,20060209,000000,29.7946,30.0046,29.5856,29.6671,9201089.6846861,0
+HD.US,D,20060210,000000,29.5856,29.8682,29.3962,29.7946,8210758.5572806,0
+HD.US,D,20060213,000000,29.6425,30.3304,29.6425,30.1577,8515898.7944135,0
+HD.US,D,20060214,000000,30.3461,31.3039,30.2598,31.2451,16997187.963737,0
+HD.US,D,20060215,000000,31.2234,31.7308,30.9939,31.5464,13352609.185894,0
+HD.US,D,20060216,000000,31.6111,31.8642,31.4069,31.8024,10241830.173285,0
+HD.US,D,20060217,000000,31.7937,31.8495,31.4207,31.8024,11284812.481905,0
+HD.US,D,20060221,000000,32.6661,32.6661,31.6817,31.8064,20056093.299074,0
+HD.US,D,20060222,000000,32.0026,32.0557,31.2598,31.8123,13182264.491587,0
+HD.US,D,20060223,000000,31.8575,32.1842,31.4934,31.5885,10940046.037881,0
+HD.US,D,20060224,000000,31.7544,31.8024,31.1901,31.6258,9530317.2589372,0
+HD.US,D,20060227,000000,31.772,32.4512,31.7141,32.248,12770764.160577,0
+HD.US,D,20060228,000000,32.039,32.2225,31.6749,32.0154,16092948.839199,0
+HD.US,D,20060301,000000,32.0154,32.4305,31.5238,32.353,12474042.976634,0
+HD.US,D,20060302,000000,32.039,32.2774,31.7544,32.1262,15217018.80648,0
+HD.US,D,20060303,000000,31.9046,32.516,31.8348,32.0557,8105190.2334757,0
+HD.US,D,20060306,000000,32.0233,32.039,31.5552,31.7544,10170743.079424,0
+HD.US,D,20060307,000000,31.6386,31.6474,31.3423,31.4276,7517020.2186727,0
+HD.US,D,20060308,000000,31.2234,31.3667,31.0694,31.2666,11233606.255596,0
+HD.US,D,20060309,000000,31.1999,31.2962,30.5983,30.8721,12894635.925846,0
+HD.US,D,20060310,000000,30.8721,31.3972,30.8633,31.3353,8913714.8522117,0
+HD.US,D,20060313,000000,31.2087,31.5464,31.0312,31.3353,6833285.4924048,0
+HD.US,D,20060314,000000,31.2304,32.192,31.2304,32.0095,12166399.03414,0
+HD.US,D,20060315,000000,31.9223,32.1695,31.723,32.1058,7981837.1438393,0
+HD.US,D,20060316,000000,32.2647,32.5659,32.1419,32.4746,11450679.650225,0
+HD.US,D,20060317,000000,32.6424,32.6719,32.4355,32.6357,17235186.710246,0
+HD.US,D,20060320,000000,32.4512,32.6591,32.4355,32.5492,9681575.9127914,0
+HD.US,D,20060321,000000,32.5404,32.7926,32.4422,32.6661,14245912.304765,0
+HD.US,D,20060322,000000,32.4923,33.0075,32.4923,32.9447,12513537.731352,0
+HD.US,D,20060323,000000,32.8554,33.3854,32.8476,33.2785,13516495.400521,0
+HD.US,D,20060324,000000,33.2127,33.3108,32.516,32.7583,10370576.878091,0
+HD.US,D,20060327,000000,32.6258,32.7691,32.4746,32.6591,8683477.8980217,0
+HD.US,D,20060328,000000,32.5885,33.0821,32.5277,32.6591,9483189.1070472,0
+HD.US,D,20060329,000000,32.7024,32.929,32.4589,32.5963,9698290.7190673,0
+HD.US,D,20060330,000000,32.5198,32.6867,32.0978,32.192,9858494.2348057,0
+HD.US,D,20060331,000000,32.3618,32.62,32.0724,32.1342,11799260.245314,0
+HD.US,D,20060403,000000,32.1342,32.3981,32.0468,32.192,9185421.4007566,0
+HD.US,D,20060404,000000,32.1342,32.4355,31.9545,32.3245,8301197.6529701,0
+HD.US,D,20060405,000000,32.4305,32.611,32.3393,32.3981,8793528.8428598,0
+HD.US,D,20060406,000000,32.3618,32.3814,31.9545,32.0095,9143165.1313761,0
+HD.US,D,20060407,000000,32.1989,32.3814,31.7867,31.9811,11642998.256775,0
+HD.US,D,20060410,000000,31.9674,32.0644,31.563,31.7544,9162645.5283508,0
+HD.US,D,20060411,000000,31.8271,31.9762,31.358,31.4717,9300737.5656171,0
+HD.US,D,20060412,000000,31.3972,31.4511,30.9939,31.1371,9277175.0181857,0
+HD.US,D,20060413,000000,31.0694,31.4345,30.8565,31.2381,7090113.489073,0
+HD.US,D,20060417,000000,31.1675,31.2666,30.4679,30.6671,8922011.6243081,0
+HD.US,D,20060418,000000,30.6965,31.4797,30.5679,31.3894,12351358.356967,0
+HD.US,D,20060419,000000,31.2962,31.4864,30.9183,30.9497,8810377.1393279,0
+HD.US,D,20060420,000000,31.0312,31.2805,30.6671,31.0016,7040224.8415297,0
+HD.US,D,20060421,000000,31.2234,31.2519,30.3864,30.5983,11992639.640338,0
+HD.US,D,20060424,000000,30.7436,30.7436,30.3461,30.4472,8650963.3556422,0
+HD.US,D,20060425,000000,30.4472,30.6444,30.0046,30.3541,13957755.892312,0
+HD.US,D,20060426,000000,30.5227,30.774,30.3638,30.4384,10484965.744671,0
+HD.US,D,20060427,000000,30.2117,30.8869,30.2117,30.5532,11554936.509318,0
+HD.US,D,20060428,000000,30.5758,30.7122,30.3304,30.3304,11761480.482912,0
+HD.US,D,20060501,000000,30.4993,30.9782,30.456,30.7957,13329175.033609,0
+HD.US,D,20060502,000000,31.0694,31.1067,29.2382,30.5384,10639384.345745,0
+HD.US,D,20060503,000000,30.5384,30.8261,30.4266,30.6671,7993949.0860082,0
+HD.US,D,20060504,000000,30.7043,30.7653,30.456,30.5807,12182463.71261,0
+HD.US,D,20060505,000000,30.8869,31.5111,30.7436,31.3667,14710469.382611,0
+HD.US,D,20060508,000000,31.2598,31.4864,31.0556,31.1538,9241238.6432467,0
+HD.US,D,20060509,000000,31.2234,31.6111,31.1675,31.4207,11002708.983508,0
+HD.US,D,20060510,000000,31.3737,31.4207,31.0312,31.3039,9821369.6952555,0
+HD.US,D,20060511,000000,31.1823,31.3737,30.8015,30.933,11965653.222329,0
+HD.US,D,20060512,000000,30.7907,30.8565,30.1292,30.3864,15357867.263364,0
+HD.US,D,20060515,000000,30.3461,30.7653,30.037,30.7653,12699415.181377,0
+HD.US,D,20060516,000000,30.0821,30.0821,29.0036,29.2098,40667972.503736,0
+HD.US,D,20060517,000000,29.0734,29.1323,28.3334,28.8732,38355056.217645,0
+HD.US,D,20060518,000000,29.2431,29.6946,29.041,29.1784,21054708.970467,0
+HD.US,D,20060519,000000,29.3157,29.7151,29.2686,29.5787,15786622.475472,0
+HD.US,D,20060522,000000,29.2431,29.3824,28.9134,29.2382,13972232.954602,0
+HD.US,D,20060523,000000,29.3,29.3962,28.6769,28.7436,13998566.187778,0
+HD.US,D,20060524,000000,28.7152,29.0036,28.5463,28.8732,19459766.116421,0
+HD.US,D,20060525,000000,29.1391,29.1695,28.8143,29.1695,12377948.380436,0
+HD.US,D,20060526,000000,29.2431,29.6946,29.2431,29.3766,12149156.381151,0
+HD.US,D,20060530,000000,29.0665,29.1323,28.6386,28.6386,15139089.066509,0
+HD.US,D,20060531,000000,28.6916,28.9732,28.57,28.9565,15830196.32362,0
+HD.US,D,20060601,000000,28.828,29.3305,28.7907,29.2843,15322593.24434,0
+HD.US,D,20060602,000000,29.1784,29.4345,28.7152,28.8653,16465620.847441,0
+HD.US,D,20060605,000000,28.6769,28.9418,28.4433,28.459,15311139.582051,0
+HD.US,D,20060606,000000,28.5395,28.5915,27.8025,28.1558,22889508.224611,0
+HD.US,D,20060607,000000,28.0685,28.3932,27.8417,27.886,15345502.606938,0
+HD.US,D,20060608,000000,27.7798,28.4109,27.7494,28.3,17409345.555616,0
+HD.US,D,20060609,000000,28.1833,28.4022,27.9262,28.0685,14102294.181147,0
+HD.US,D,20060612,000000,28.0282,28.0753,27.4992,27.5454,14597658.96113,0
+HD.US,D,20060613,000000,27.4227,28.0282,27.3776,27.5679,16435865.781706,0
+HD.US,D,20060614,000000,27.4472,27.9624,27.4394,27.9173,14599235.368208,0
+HD.US,D,20060615,000000,28.1312,28.4855,27.8643,28.3855,26810923.242811,0
+HD.US,D,20060616,000000,28.3334,28.6258,28.0017,28.0371,19816773.916771,0
+HD.US,D,20060619,000000,28.0371,28.2853,27.9399,28.0017,12977699.433666,0
+HD.US,D,20060620,000000,27.886,27.9546,27.5306,27.6661,17253485.056664,0
+HD.US,D,20060621,000000,27.5915,28.0095,27.5915,27.8486,11339574.030968,0
+HD.US,D,20060622,000000,28.0605,28.0685,27.62,27.7142,13235581.085744,0
+HD.US,D,20060623,000000,27.6102,29.4747,27.6003,27.6602,10691510.737273,0
+HD.US,D,20060626,000000,27.5454,27.9546,27.5375,27.8359,9866523.0075088,0
+HD.US,D,20060627,000000,27.7642,27.886,27.5749,27.6269,13207280.145996,0
+HD.US,D,20060628,000000,27.5532,27.6906,27.3481,27.4688,35445955.410177,0
+HD.US,D,20060629,000000,27.4992,27.7721,27.2332,27.6965,26416658.431728,0
+HD.US,D,20060630,000000,27.6965,27.727,27.0665,27.1891,31635252.67372,0
+HD.US,D,20060703,000000,27.2392,27.3324,27.1195,27.1754,10458509.211393,0
+HD.US,D,20060705,000000,27.1824,27.1824,26.884,26.9909,18426263.649464,0
+HD.US,D,20060706,000000,26.9281,27.142,26.8908,26.9448,14089391.487917,0
+HD.US,D,20060707,000000,26.9772,27.1195,26.8006,26.8692,19048787.518072,0
+HD.US,D,20060710,000000,26.8908,27.0126,26.4816,26.5877,17032330.530587,0
+HD.US,D,20060711,000000,26.5121,26.5258,25.7465,26.1136,28188001.951165,0
+HD.US,D,20060712,000000,26.0291,26.1646,25.4992,25.5297,33758204.264283,0
+HD.US,D,20060713,000000,25.4491,25.8899,25.2609,25.882,27301411.045238,0
+HD.US,D,20060714,000000,25.7966,26.1048,25.5386,25.7044,21450945.564159,0
+HD.US,D,20060717,000000,25.7741,26.1911,25.3698,25.5229,18624645.360161,0
+HD.US,D,20060718,000000,25.41,25.4992,24.9556,25.1657,32838568.931244,0
+HD.US,D,20060719,000000,25.1951,26.2019,25.1165,26.0891,25829413.67719,0
+HD.US,D,20060720,000000,26.2226,26.7014,25.7966,25.8142,23114082.545229,0
+HD.US,D,20060721,000000,25.8752,25.8752,25.3874,25.7132,18527887.38904,0
+HD.US,D,20060724,000000,25.9321,26.461,25.8673,26.2912,12565923.9702,0
+HD.US,D,20060725,000000,26.1646,26.8457,26.0705,26.7701,14444296.053483,0
+HD.US,D,20060726,000000,26.5877,26.5877,26.2156,26.3599,12283562.662501,0
+HD.US,D,20060727,000000,26.3403,26.4964,25.7465,25.8456,15264675.824093,0
+HD.US,D,20060728,000000,26.0842,26.5877,26.0429,26.2736,12590413.815912,0
+HD.US,D,20060731,000000,26.2736,26.4355,26.0891,26.3658,11276518.766836,0
+HD.US,D,20060801,000000,26.2059,26.2059,25.7878,25.9321,12399666.521396,0
+HD.US,D,20060802,000000,25.9379,26.0842,25.6847,25.9104,16510772.121676,0
+HD.US,D,20060803,000000,25.676,26.3599,25.4648,26.2588,14959138.173412,0
+HD.US,D,20060804,000000,26.7417,26.7534,26.0969,26.3658,13855206.892471,0
+HD.US,D,20060807,000000,26.3658,26.4355,26.0548,26.3531,8909110.9690956,0
+HD.US,D,20060808,000000,26.4355,26.5051,25.9183,26.0792,11809924.17555,0
+HD.US,D,20060809,000000,26.1048,26.2019,25.3698,25.3698,21926823.833111,0
+HD.US,D,20060810,000000,25.2981,25.6308,25.2108,25.5297,12932148.707864,0
+HD.US,D,20060811,000000,25.5945,25.6239,25.1234,25.2766,15668807.700298,0
+HD.US,D,20060814,000000,25.3462,25.9458,25.1499,25.2696,25733186.609808,0
+HD.US,D,20060815,000000,26.1725,26.3982,25.6367,26.1646,27627876.085818,0
+HD.US,D,20060816,000000,26.2451,26.2912,25.8456,26.2059,16507088.403777,0
+HD.US,D,20060817,000000,26.2059,26.6622,26.1313,26.3736,17348267.169141,0
+HD.US,D,20060818,000000,26.4051,26.5258,26.0792,26.4109,13850993.28984,0
+HD.US,D,20060821,000000,25.9379,26.1313,25.8595,26.0548,16810518.743639,0
+HD.US,D,20060822,000000,26.0891,26.1136,25.8055,25.8752,15342076.698343,0
+HD.US,D,20060823,000000,25.6367,25.7534,25.4581,25.5386,19022593.889143,0
+HD.US,D,20060824,000000,25.5386,25.564,25.1303,25.3776,21272972.567726,0
+HD.US,D,20060825,000000,25.5229,25.5945,25.2843,25.4354,13556512.906909,0
+HD.US,D,20060828,000000,25.4491,25.9458,25.4491,25.5945,14573303.624618,0
+HD.US,D,20060829,000000,25.6936,25.9802,25.5297,25.8967,13327982.792962,0
+HD.US,D,20060830,000000,25.9321,26.2156,25.6985,25.9183,16211164.08495,0
+HD.US,D,20060831,000000,25.9104,26.1725,25.7966,26.0498,13902463.439508,0
+HD.US,D,20060901,000000,26.0548,26.4894,25.9635,26.3148,12000406.527701,0
+HD.US,D,20060905,000000,26.3236,26.5258,26.197,26.4109,11019032.49029,0
+HD.US,D,20060906,000000,26.1048,26.2059,25.8055,25.9556,15348659.497132,0
+HD.US,D,20060907,000000,25.7878,26.2991,25.6367,26.0842,15232158.224687,0
+HD.US,D,20060908,000000,26.1911,26.251,25.9458,26.0429,9600875.4870755,0
+HD.US,D,20060911,000000,26.0429,26.7613,25.9802,26.6328,17511105.842413,0
+HD.US,D,20060912,000000,26.7417,27.9624,26.7181,27.8486,32161415.984756,0
+HD.US,D,20060913,000000,27.88,28.5248,27.6524,28.2333,26887664.818172,0
+HD.US,D,20060914,000000,27.9546,28.3855,27.6602,28.2755,19557048.87723,0
+HD.US,D,20060915,000000,28.4266,28.6004,27.9173,28.2755,19474512.197116,0
+HD.US,D,20060918,000000,27.727,27.9772,27.5454,27.7868,18317663.773584,0
+HD.US,D,20060919,000000,27.88,27.9104,27.4227,27.5611,15567315.412895,0
+HD.US,D,20060920,000000,27.6818,27.7868,27.3167,27.6357,16760231.663538,0
+HD.US,D,20060921,000000,27.6906,27.8928,27.1754,27.2332,14925174.600092,0
+HD.US,D,20060922,000000,27.2471,27.3324,26.8908,27.3167,10244594.744975,0
+HD.US,D,20060925,000000,27.3167,27.88,27.0969,27.7868,14328848.436448,0
+HD.US,D,20060926,000000,27.5749,28.2176,27.4992,27.8172,18236046.239678,0
+HD.US,D,20060927,000000,27.7965,27.986,27.5218,27.6965,11801632.498499,0
+HD.US,D,20060928,000000,27.62,27.9262,27.4227,27.88,12642671.659615,0
+HD.US,D,20060929,000000,27.7142,27.9703,27.5218,27.5532,11080374.800123,0
+HD.US,D,20061002,000000,27.4825,27.8722,27.3324,27.6043,11264667.690997,0
+HD.US,D,20061003,000000,27.6425,28.1391,27.5375,27.9772,13297581.675456,0
+HD.US,D,20061004,000000,27.932,28.5915,27.827,28.4787,15422509.124664,0
+HD.US,D,20061005,000000,28.4266,28.4787,28.0842,28.3069,14319369.613796,0
+HD.US,D,20061006,000000,28.1558,28.3,27.9546,28.2127,14263421.93814,0
+HD.US,D,20061009,000000,27.9624,28.6691,27.9477,28.6386,12492345.399087,0
+HD.US,D,20061010,000000,28.6769,28.7682,28.5091,28.6838,12057797.120243,0
+HD.US,D,20061011,000000,28.5336,29.0183,28.5336,28.8064,15176873.923957,0
+HD.US,D,20061012,000000,28.8516,29.0498,28.6838,28.7907,17367751.642151,0
+HD.US,D,20061013,000000,28.4433,28.4502,27.7642,28.0282,25381183.163152,0
+HD.US,D,20061016,000000,27.6906,27.827,27.5454,27.6102,17235974.40428,0
+HD.US,D,20061017,000000,27.3089,27.46,27.1126,27.1657,19876010.953803,0
+HD.US,D,20061018,000000,27.3089,27.5454,27.1567,27.2637,16292516.67649,0
+HD.US,D,20061019,000000,27.2265,27.4914,27.1195,27.2785,12860671.333517,0
+HD.US,D,20061020,000000,27.3324,27.4011,27.0056,27.3412,14604236.664872,0
+HD.US,D,20061023,000000,27.2048,27.6102,27.1951,27.5306,15126844.653158,0
+HD.US,D,20061024,000000,27.4825,27.7721,27.4767,27.727,16105458.194916,0
+HD.US,D,20061025,000000,27.7798,27.88,27.5915,27.8025,15782675.853226,0
+HD.US,D,20061026,000000,27.986,28.5179,27.827,28.3932,20216564.814206,0
+HD.US,D,20061027,000000,28.2922,28.357,27.9546,28.1616,19645509.057246,0
+HD.US,D,20061030,000000,28.0174,28.3334,28.0017,28.3,13212411.875826,0
+HD.US,D,20061031,000000,28.3,28.465,28.0685,28.357,18889900.56209,0
+HD.US,D,20061101,000000,28.4855,28.5915,28.2755,28.3728,18556718.213522,0
+HD.US,D,20061102,000000,28.1479,28.4855,28.0371,28.2588,21893652.029862,0
+HD.US,D,20061103,000000,28.4022,28.4109,27.9546,28.2588,18142051.821237,0
+HD.US,D,20061106,000000,27.8025,28.3137,27.7642,28.2755,22102433.747442,0
+HD.US,D,20061107,000000,28.2244,28.4727,28.1892,28.2853,22848435.024796,0
+HD.US,D,20061108,000000,28.1077,28.4787,28.1077,28.3,17976056.25777,0
+HD.US,D,20061109,000000,28.3,28.4189,27.9477,27.9938,24368874.047467,0
+HD.US,D,20061110,000000,27.9546,27.9938,27.7142,27.8359,18483917.146353,0
+HD.US,D,20061113,000000,27.9173,27.932,27.5375,27.6524,27103821.10461,0
+HD.US,D,20061114,000000,27.2118,28.9134,27.1754,28.8358,65102795.80118,0
+HD.US,D,20061115,000000,28.6916,29.0871,28.4189,28.5787,37376586.35617,0
+HD.US,D,20061116,000000,28.7152,28.7907,28.2333,28.722,24768005.646013,0
+HD.US,D,20061117,000000,28.6916,29.0871,28.5915,29.0792,22039247.031136,0
+HD.US,D,20061120,000000,28.9665,29.5149,28.7525,29.1784,20677695.983455,0
+HD.US,D,20061121,000000,29.1784,29.2028,28.7986,28.8064,11779250.982616,0
+HD.US,D,20061122,000000,28.8064,29.1028,28.7907,28.9418,18570933.390474,0
+HD.US,D,20061124,000000,28.7525,28.9802,28.6475,28.6534,4033701.6690051,0
+HD.US,D,20061127,000000,28.9418,28.9802,28.459,28.5552,16149287.814348,0
+HD.US,D,20061128,000000,28.3403,28.4502,28.0998,28.1616,15517686.612672,0
+HD.US,D,20061129,000000,28.251,28.6691,28.1558,28.5787,15804132.108846,0
+HD.US,D,20061130,000000,28.4934,29.0665,28.2853,28.8457,22736673.163679,0
+HD.US,D,20061201,000000,29.7004,30.3541,29.354,29.6013,62224235.715461,0
+HD.US,D,20061204,000000,29.3962,29.986,29.1784,29.7779,19160814.321555,0
+HD.US,D,20061205,000000,29.9222,30.1577,29.6504,29.9056,15535981.902063,0
+HD.US,D,20061206,000000,30.0193,30.4679,29.8261,30.3217,23486625.139317,0
+HD.US,D,20061207,000000,30.0587,30.2823,29.5425,29.5709,21362224.517813,0
+HD.US,D,20061208,000000,29.6013,29.8515,29.3903,29.4747,14779581.636837,0
+HD.US,D,20061211,000000,29.4747,29.5856,29.2166,29.4669,20534208.293002,0
+HD.US,D,20061212,000000,29.4198,29.4198,29.0036,29.3962,23416722.13403,0
+HD.US,D,20061213,000000,29.5856,29.8456,29.4669,29.7073,24177336.001887,0
+HD.US,D,20061214,000000,29.7004,30.4619,29.5288,30.3638,31931571.34907,0
+HD.US,D,20061215,000000,30.4679,30.6671,30.2598,30.2961,33738853.281464,0
+HD.US,D,20061218,000000,30.4384,30.613,30.1419,30.3541,18371502.100401,0
+HD.US,D,20061219,000000,30.194,30.2117,29.9379,30.1135,19660514.98526,0
+HD.US,D,20061220,000000,30.0449,30.2823,29.722,29.722,17480694.534817,0
+HD.US,D,20061221,000000,29.8182,29.9056,29.3629,29.5572,19357217.116581,0
+HD.US,D,20061222,000000,29.5856,29.6837,29.4345,29.5425,10228929.518073,0
+HD.US,D,20061226,000000,29.3393,29.7946,29.3157,29.6759,8153763.3402702,0
+HD.US,D,20061227,000000,29.7701,30.1419,29.7632,30.0517,11479106.947102,0
+HD.US,D,20061228,000000,29.9379,30.2441,29.9133,30.1803,11651295.028873,0
+HD.US,D,20061229,000000,30.1292,30.6072,30.1215,30.507,15164625.434569,0
+HD.US,D,20070103,000000,31.3737,31.7867,31.1136,31.1999,66943120.122666,0
+HD.US,D,20070104,000000,31.145,31.2805,30.6748,30.8182,29381186.201203,0
+HD.US,D,20070105,000000,30.72,30.8633,30.1715,30.2274,28534877.744029,0
+HD.US,D,20070108,000000,30.3393,30.3461,29.8182,29.9997,22951775.794707,0
+HD.US,D,20070109,000000,30.0046,30.2736,29.7946,29.8682,25922089.497854,0
+HD.US,D,20070110,000000,30.2656,30.3304,29.6759,30.2195,19801503.046391,0
+HD.US,D,20070111,000000,30.1215,30.5316,30.1215,30.4472,15993034.996892,0
+HD.US,D,20070112,000000,30.3461,30.6671,30.2736,30.4679,14045820.696796,0
+HD.US,D,20070116,000000,30.3864,30.7043,30.3217,30.6072,16491027.801345,0
+HD.US,D,20070117,000000,30.5316,30.7436,30.456,30.6072,16697440.322764,0
+HD.US,D,20070118,000000,30.4266,31.1007,30.3962,31.0478,24761420.809205,0
+HD.US,D,20070119,000000,31.1224,31.1293,30.7269,30.8015,15837437.402287,0
+HD.US,D,20070122,000000,30.8869,30.8869,30.3707,30.4266,18597654.866116,0
+HD.US,D,20070123,000000,30.4099,30.8486,30.3864,30.7122,14885548.393199,0
+HD.US,D,20070124,000000,30.7828,30.9859,30.7043,30.9114,12539864.850472,0
+HD.US,D,20070125,000000,30.7907,30.8957,30.3962,30.456,14023971.103663,0
+HD.US,D,20070126,000000,30.456,30.5532,30.1135,30.3393,12475493.026583,0
+HD.US,D,20070129,000000,30.613,30.7828,30.2656,30.3157,15991062.195273,0
+HD.US,D,20070130,000000,30.4679,30.6748,30.3962,30.515,11389068.32199,0
+HD.US,D,20070131,000000,30.3638,31.1067,30.3461,30.9497,15309824.041301,0
+HD.US,D,20070201,000000,30.9702,31.2805,30.9114,31.2087,16513146.41288,0
+HD.US,D,20070202,000000,31.0694,31.2519,30.8486,31.0164,13069584.503269,0
+HD.US,D,20070205,000000,30.8957,31.3206,30.7957,31.1675,11870479.810358,0
+HD.US,D,20070206,000000,31.2166,31.4345,31.0783,31.35,10658595.724317,0
+HD.US,D,20070207,000000,31.3109,31.4934,31.1616,31.4207,10988100.469043,0
+HD.US,D,20070208,000000,31.3109,31.35,31.1007,31.2166,15765827.556758,0
+HD.US,D,20070209,000000,31.3109,31.4649,31.0783,31.145,12268816.581806,0
+HD.US,D,20070212,000000,31.6199,31.9143,31.35,31.4797,24285032.016694,0
+HD.US,D,20070213,000000,31.3667,31.7867,31.2805,31.723,17341887.153162,0
+HD.US,D,20070214,000000,31.6896,31.8722,31.5238,31.6974,27005591.684347,0
+HD.US,D,20070215,000000,31.5796,31.7937,31.3894,31.6474,14254861.242686,0
+HD.US,D,20070216,000000,31.5238,31.6474,31.2962,31.4797,14526831.714588,0
+HD.US,D,20070220,000000,30.9497,31.7544,30.9183,31.4069,23567979.768874,0
+HD.US,D,20070221,000000,31.0616,31.4649,30.878,31.3737,15687232.403844,0
+HD.US,D,20070222,000000,31.2735,31.3737,31.1371,31.2805,12485629.110106,0
+HD.US,D,20070223,000000,31.4649,31.5168,31.0016,31.1136,18073736.432129,0
+HD.US,D,20070226,000000,31.145,31.145,30.6219,30.9859,16057854.165776,0
+HD.US,D,20070227,000000,30.7583,30.7828,30.0517,30.2509,30808818.970043,0
+HD.US,D,20070228,000000,29.8456,30.2736,29.8456,30.0744,34378621.841081,0
+HD.US,D,20070301,000000,29.7544,30.1215,29.3677,29.9693,27827997.245052,0
+HD.US,D,20070302,000000,29.8594,29.9133,29.6013,29.6347,25698303.890279,0
+HD.US,D,20070305,000000,29.4345,29.7779,29.3157,29.3766,29986164.771118,0
+HD.US,D,20070306,000000,29.6425,29.6425,29.1941,29.4747,23000868.596144,0
+HD.US,D,20070307,000000,29.4747,29.619,29.2618,29.4041,16218928.934296,0
+HD.US,D,20070308,000000,29.4512,29.7151,29.4198,29.4747,15407238.254285,0
+HD.US,D,20070309,000000,29.7377,29.7544,29.2382,29.3766,15779914.338564,0
+HD.US,D,20070312,000000,29.1784,29.4512,28.9488,28.9959,18686774.345021,0
+HD.US,D,20070313,000000,28.8908,28.9665,28.3,28.3728,28161018.590184,0
+HD.US,D,20070314,000000,28.3217,28.5463,27.727,28.5336,31912573.962409,0
+HD.US,D,20070315,000000,28.459,28.7152,28.2755,28.4787,13362803.352934,0
+HD.US,D,20070316,000000,28.563,28.7289,28.357,28.4934,22232160.739002,0
+HD.US,D,20070319,000000,28.6004,28.7005,28.3795,28.6534,12369099.305406,0
+HD.US,D,20070320,000000,28.6004,28.8653,28.4855,28.8143,14586667.928971,0
+HD.US,D,20070321,000000,28.7829,29.5649,28.7152,29.4266,20147864.239657,0
+HD.US,D,20070322,000000,29.3305,29.5492,28.9802,29.1175,12489628.720826,0
+HD.US,D,20070323,000000,29.1323,29.2245,28.9203,29.0331,15226440.564625,0
+HD.US,D,20070326,000000,28.9802,29.0792,28.5463,28.7986,15566788.58519,0
+HD.US,D,20070327,000000,28.6602,28.7083,28.3217,28.3658,16887359.162882,0
+HD.US,D,20070328,000000,28.2411,28.3,27.8025,27.932,18924625.33521,0
+HD.US,D,20070329,000000,28.0842,28.1558,27.727,27.9703,18934260.066255,0
+HD.US,D,20070330,000000,27.932,28.251,27.6102,27.9104,16672429.763401,0
+HD.US,D,20070402,000000,27.8556,28.0017,27.8025,27.9477,12988211.531547,0
+HD.US,D,20070403,000000,28.0224,28.7005,27.9546,28.5847,20858491.635099,0
+HD.US,D,20070404,000000,28.57,29.0665,28.5179,28.9488,25233223.041755,0
+HD.US,D,20070405,000000,28.8231,28.9488,28.7083,28.882,14131383.833941,0
+HD.US,D,20070409,000000,29.0498,29.0587,28.7593,28.9271,9625965.5291487,0
+HD.US,D,20070410,000000,28.935,29.2843,28.8908,29.041,14452209.678157,0
+HD.US,D,20070411,000000,28.9565,29.1175,28.6916,28.8457,20951331.516229,0
+HD.US,D,20070412,000000,28.7829,29.0106,28.563,28.882,14977793.173014,0
+HD.US,D,20070413,000000,28.8358,28.8584,28.6769,28.7829,14168889.482894,0
+HD.US,D,20070416,000000,28.8653,29.4669,28.7986,29.2932,15157368.051754,0
+HD.US,D,20070417,000000,29.5091,30.0046,29.3962,29.9614,20696519.119561,0
+HD.US,D,20070418,000000,29.9222,29.9614,29.4914,29.6582,14719849.361382,0
+HD.US,D,20070419,000000,29.5492,29.7544,29.3069,29.5572,14512897.784148,0
+HD.US,D,20070420,000000,29.8761,29.8839,29.5649,29.7858,18050218.721097,0
+HD.US,D,20070423,000000,29.7701,29.9222,29.6671,29.7858,10415343.985895,0
+HD.US,D,20070424,000000,29.6946,29.931,29.3629,29.8594,17472609.716613,0
+HD.US,D,20070425,000000,29.9447,30.1499,29.7779,30.0046,14911871.436285,0
+HD.US,D,20070426,000000,29.9447,30.0046,29.5425,29.619,15034917.804182,0
+HD.US,D,20070427,000000,29.5492,29.619,29.1784,29.2245,14888483.139409,0
+HD.US,D,20070430,000000,29.2431,29.2932,28.7358,28.7682,26832753.474772,0
+HD.US,D,20070501,000000,28.9802,29.2314,28.7907,29.0183,17202747.57454,0
+HD.US,D,20070502,000000,29.1253,29.6759,29.1253,29.4345,18426551.01003,0
+HD.US,D,20070503,000000,29.5856,29.8182,29.2028,29.6759,14315232.436846,0
+HD.US,D,20070504,000000,29.7151,29.7701,29.4198,29.5492,11702528.768428,0
+HD.US,D,20070507,000000,29.3962,29.7779,29.2843,29.5091,10195785.228068,0
+HD.US,D,20070508,000000,29.4041,29.4345,29.1323,29.3481,16544957.83898,0
+HD.US,D,20070509,000000,29.2166,29.7779,29.1784,29.7632,12685050.210087,0
+HD.US,D,20070510,000000,29.5425,30.0968,29.3481,29.4669,17552443.984592,0
+HD.US,D,20070511,000000,29.3962,29.7544,29.3305,29.5208,15789260.690033,0
+HD.US,D,20070514,000000,29.6582,30.0193,29.5208,29.6347,20900218.019745,0
+HD.US,D,20070515,000000,28.8653,29.8682,28.8457,29.0939,41323654.928475,0
+HD.US,D,20070516,000000,29.2166,29.3069,28.8653,29.147,18493343.999542,0
+HD.US,D,20070517,000000,28.9959,29.3157,28.9802,29.0939,11967639.271065,0
+HD.US,D,20070518,000000,29.2382,29.5572,29.0587,29.5355,18205470.871617,0
+HD.US,D,20070521,000000,29.3962,29.6671,29.2775,29.3481,16617332.960345,0
+HD.US,D,20070522,000000,29.3236,29.3962,29.1323,29.2686,12314437.619236,0
+HD.US,D,20070523,000000,29.4119,29.722,29.3305,29.459,14347915.115727,0
+HD.US,D,20070524,000000,29.3481,29.931,29.3305,29.5856,25255627.994849,0
+HD.US,D,20070525,000000,29.5649,29.6278,29.0587,29.1538,12675734.42889,0
+HD.US,D,20070529,000000,29.1538,29.3824,29.1106,29.3629,11688090.428482,0
+HD.US,D,20070530,000000,29.3481,29.4345,29.0792,29.3962,12201513.068734,0
+HD.US,D,20070531,000000,29.4345,29.6504,29.3,29.5288,13083577.536238,0
+HD.US,D,20070601,000000,29.7004,30.0587,29.5934,29.7858,17047475.043838,0
+HD.US,D,20070604,000000,29.6278,30.2823,29.5649,30.2342,16861823.813833,0
+HD.US,D,20070605,000000,29.986,30.2736,29.3824,29.5208,20056687.38138,0
+HD.US,D,20070606,000000,29.2843,29.3903,29.0183,29.0939,15426912.262989,0
+HD.US,D,20070607,000000,28.9802,29.0939,28.57,28.6091,22814513.230849,0
+HD.US,D,20070608,000000,28.6091,28.8653,28.5395,28.828,13356965.449798,0
+HD.US,D,20070611,000000,28.7005,28.7358,28.5787,28.6475,17479795.76879,0
+HD.US,D,20070612,000000,28.6475,28.7083,28.3728,28.3795,22796293.348132,0
+HD.US,D,20070613,000000,28.57,28.7358,28.4433,28.6602,18477470.894782,0
+HD.US,D,20070614,000000,28.7152,28.7436,28.5395,28.7083,13096530.160914,0
+HD.US,D,20070615,000000,29.1175,29.2382,28.828,28.828,27764580.232689,0
+HD.US,D,20070618,000000,28.8653,29.0587,28.7907,28.8358,11379069.804696,0
+HD.US,D,20070619,000000,29.1391,29.1695,28.722,29.0734,18553787.543348,0
+HD.US,D,20070620,000000,31.0312,31.2882,30.3157,30.4099,87913669.13152,0
+HD.US,D,20070621,000000,30.3638,30.4913,30.0517,30.3461,35464843.762864,0
+HD.US,D,20070622,000000,30.0744,30.4757,29.8986,29.8986,25428477.413525,0
+HD.US,D,20070625,000000,29.9693,30.1646,29.6278,29.7632,17237854.476071,0
+HD.US,D,20070626,000000,29.8349,29.9447,29.5288,29.7377,22375180.704277,0
+HD.US,D,20070627,000000,29.5856,30.2342,29.4835,30.2028,20372757.510125,0
+HD.US,D,20070628,000000,30.1362,30.4913,30.0046,30.0193,25734175.048636,0
+HD.US,D,20070629,000000,30.037,30.3541,29.7151,29.8908,18053376.6303,0
+HD.US,D,20070702,000000,30.0449,30.0821,29.7377,29.9056,11643273.389232,0
+HD.US,D,20070703,000000,29.9526,30.0449,29.5856,29.7779,8249084.5085603,0
+HD.US,D,20070705,000000,29.8761,30.3079,29.7779,30.2598,19305060.15478,0
+HD.US,D,20070706,000000,30.3217,30.774,30.2736,30.613,22129888.909636,0
+HD.US,D,20070709,000000,30.9782,31.1224,30.515,30.5611,22814022.068463,0
+HD.US,D,20070710,000000,30.7043,31.0164,30.5227,30.5758,45967525.999754,0
+HD.US,D,20070711,000000,30.5611,30.9615,30.4913,30.7524,26906214.859838,0
+HD.US,D,20070712,000000,30.8633,31.145,30.7122,31.1007,25421880.348608,0
+HD.US,D,20070713,000000,31.0312,31.1538,30.8486,31.0478,15833577.395815,0
+HD.US,D,20070716,000000,30.878,30.9545,30.7653,30.8261,14778392.453216,0
+HD.US,D,20070717,000000,30.7436,30.8261,30.4619,30.4993,18260301.713298,0
+HD.US,D,20070718,000000,30.4041,30.7122,30.1499,30.4178,22890425.332802,0
+HD.US,D,20070719,000000,30.4266,30.4913,30.0193,30.1577,20658870.809332,0
+HD.US,D,20070720,000000,30.0046,30.2883,29.8839,29.9222,23538093.250965,0
+HD.US,D,20070723,000000,29.9997,30.0046,29.5492,29.5934,25357763.276994,0
+HD.US,D,20070724,000000,29.4512,29.5856,28.7682,28.828,34469980.082979,0
+HD.US,D,20070725,000000,29.0263,29.1695,28.5787,28.8957,31442267.635218,0
+HD.US,D,20070726,000000,28.465,29.041,27.9477,28.3334,46290523.352366,0
+HD.US,D,20070727,000000,28.1558,28.4787,27.8928,27.9173,33572985.094135,0
+HD.US,D,20070730,000000,28.0753,29.0036,27.9546,28.722,39016156.713773,0
+HD.US,D,20070731,000000,28.9889,29.1862,28.1696,28.2333,38912950.453063,0
+HD.US,D,20070801,000000,28.0605,28.7829,27.7642,28.6916,40479966.3437,0
+HD.US,D,20070802,000000,28.6769,28.9802,28.57,28.7289,34844364.026511,0
+HD.US,D,20070803,000000,28.7436,28.7436,27.2785,27.4914,59650677.281638,0
+HD.US,D,20070806,000000,27.6043,28.0998,27.1195,28.0224,44098107.949439,0
+HD.US,D,20070807,000000,27.7642,28.1616,27.2853,27.6524,37334195.577589,0
+HD.US,D,20070808,000000,27.727,28.7152,27.5749,28.7152,47086460.151683,0
+HD.US,D,20070809,000000,26.8614,27.5375,26.6789,27.1891,48778551.257335,0
+HD.US,D,20070810,000000,27.1824,27.5532,26.8143,27.2853,28925712.570478,0
+HD.US,D,20070813,000000,27.3629,27.3629,26.6789,26.7701,27678030.694736,0
+HD.US,D,20070814,000000,26.6719,26.8084,25.4424,25.4648,55537594.803703,0
+HD.US,D,20070815,000000,25.4581,26.1646,25.2265,25.3422,35363237.346441,0
+HD.US,D,20070816,000000,25.1165,25.6161,24.1941,24.6219,49640004.227761,0
+HD.US,D,20070817,000000,25.7044,25.9321,25.0302,25.305,40312542.129475,0
+HD.US,D,20070820,000000,25.5788,25.7789,25.305,25.6681,23669472.056278,0
+HD.US,D,20070821,000000,25.676,26.3324,25.5229,26.0548,22759312.488865,0
+HD.US,D,20070822,000000,26.197,26.4355,25.9036,26.4109,37146871.134639,0
+HD.US,D,20070823,000000,25.9379,26.0969,25.6593,25.8456,30437592.935713,0
+HD.US,D,20070824,000000,25.989,26.5483,25.9458,26.3472,18914381.236722,0
+HD.US,D,20070827,000000,26.9055,27.0126,26.6552,26.777,34069737.764512,0
+HD.US,D,20070828,000000,26.9693,27.0126,26.5954,26.6248,73423472.832114,0
+HD.US,D,20070829,000000,26.6876,27.9546,26.6876,27.7642,74103784.706813,0
+HD.US,D,20070830,000000,27.6425,28.2127,27.62,28.1391,45431346.84827,0
+HD.US,D,20070831,000000,28.3795,29.2775,28.2755,29.1028,86635225.409053,0
+HD.US,D,20070904,000000,28.2667,28.3855,27.4472,27.62,123074100.22975,0
+HD.US,D,20070905,000000,27.5611,27.7721,26.251,27.7338,59431886.856675,0
+HD.US,D,20070906,000000,27.62,27.932,26.7534,26.7534,47821334.86867,0
+HD.US,D,20070907,000000,26.4443,26.5051,25.9183,25.989,39847234.041921,0
+HD.US,D,20070910,000000,26.1725,26.3148,25.3698,25.6847,29237171.683044,0
+HD.US,D,20070911,000000,25.8271,26.5121,25.7132,26.4894,43759031.652232,0
+HD.US,D,20070912,000000,26.2226,26.831,26.1813,26.6552,26130218.0306,0
+HD.US,D,20070913,000000,26.8084,27.2332,26.6789,27.0488,21423961.184169,0
+HD.US,D,20070914,000000,27.1951,27.2185,26.5877,27.1048,16510509.217328,0
+HD.US,D,20070917,000000,26.8545,27.1195,26.726,26.8761,17303801.688029,0
+HD.US,D,20070918,000000,26.9772,27.6357,26.777,27.62,28367167.188246,0
+HD.US,D,20070919,000000,27.7642,28.2176,27.3629,27.4825,26646383.84335,0
+HD.US,D,20070920,000000,27.3776,27.4825,26.7181,26.831,27624902.617263,0
+HD.US,D,20070921,000000,26.985,27.0056,26.1911,26.1911,31524410.977821,0
+HD.US,D,20070924,000000,26.2226,26.4266,25.4708,25.7387,22131800.570709,0
+HD.US,D,20070925,000000,25.2029,25.2265,24.8467,25.1303,36758270.995146,0
+HD.US,D,20070926,000000,25.2186,25.3551,24.9252,25.0596,24358335.455348,0
+HD.US,D,20070927,000000,25.1165,25.2442,24.8006,24.885,22363470.251694,0
+HD.US,D,20070928,000000,24.9252,24.9252,24.5925,24.6435,32536324.717975,0
+HD.US,D,20071001,000000,24.7505,25.41,24.7437,25.1882,29371761.386032,0
+HD.US,D,20071002,000000,25.2265,25.5788,25.1588,25.3422,30560133.875097,0
+HD.US,D,20071003,000000,25.2766,25.989,25.2519,25.7299,26789257.071316,0
+HD.US,D,20071004,000000,25.8369,25.8673,25.4491,25.6308,15994383.145933,0
+HD.US,D,20071005,000000,25.9802,26.2451,25.7534,25.9968,17024957.999744,0
+HD.US,D,20071008,000000,26.0361,26.0705,25.6308,25.7741,14812253.106617,0
+HD.US,D,20071009,000000,25.7604,25.8271,25.3874,25.676,18487609.016324,0
+HD.US,D,20071010,000000,25.5945,25.8271,25.3698,25.564,21722658.226759,0
+HD.US,D,20071011,000000,25.6023,26.0224,25.2362,25.3943,22453389.652743,0
+HD.US,D,20071012,000000,25.4648,25.5866,25.2186,25.4022,16342037.461748,0
+HD.US,D,20071015,000000,25.41,25.564,24.9331,25.0763,19619447.899501,0
+HD.US,D,20071016,000000,25.0302,25.038,24.4924,24.6936,21048071.145186,0
+HD.US,D,20071017,000000,24.9252,24.9919,23.8909,24.145,30558793.878129,0
+HD.US,D,20071018,000000,24.0047,24.3178,23.8388,24.0645,23518348.930635,0
+HD.US,D,20071019,000000,23.9066,24.1941,23.2147,23.3648,35582204.059979,0
+HD.US,D,20071022,000000,23.2294,23.6867,23.0626,23.4611,23405399.923913,0
+HD.US,D,20071023,000000,23.7004,23.7004,23.093,23.4905,21528612.399783,0
+HD.US,D,20071024,000000,23.5406,23.5778,23.0017,23.4611,24413267.17893,0
+HD.US,D,20071025,000000,23.6191,23.9429,23.0773,23.3226,31567065.679758,0
+HD.US,D,20071026,000000,23.5543,23.9674,23.1705,23.8163,16434688.826195,0
+HD.US,D,20071029,000000,23.9674,24.1941,23.7446,23.8545,21046024.974912,0
+HD.US,D,20071030,000000,23.9281,24.1196,23.7622,23.8987,24582595.921164,0
+HD.US,D,20071031,000000,24.0882,24.1587,23.5621,23.936,19661835.621055,0
+HD.US,D,20071101,000000,23.8545,23.99,23.2834,23.3167,19750322.295308,0
+HD.US,D,20071102,000000,23.4905,23.5543,22.8791,23.093,21826386.220129,0
+HD.US,D,20071105,000000,22.9026,22.9026,22.4325,22.6386,23006189.861666,0
+HD.US,D,20071106,000000,22.408,22.8791,22.408,22.833,20836076.491914,0
+HD.US,D,20071107,000000,22.5591,22.727,22.2579,22.2874,21704125.508248,0
+HD.US,D,20071108,000000,22.408,22.4542,21.4611,22.097,33247927.305124,0
+HD.US,D,20071109,000000,21.7976,21.9704,21.2618,21.3089,28857398.20038,0
+HD.US,D,20071112,000000,21.3089,22.0891,21.2697,21.619,24955183.351652,0
+HD.US,D,20071113,000000,21.2697,22.203,21.097,22.1205,37248666.067744,0
+HD.US,D,20071114,000000,22.252,22.5828,21.9233,22.0528,24212584.545683,0
+HD.US,D,20071115,000000,22.0822,22.5995,21.9076,22.0165,23033200.735894,0
+HD.US,D,20071116,000000,22.1205,22.1823,21.5886,22.0822,23944759.402801,0
+HD.US,D,20071119,000000,21.9006,21.9006,21.2864,21.4139,28942794.22003,0
+HD.US,D,20071120,000000,21.4139,21.8398,21.2323,21.6514,32326710.46996,0
+HD.US,D,20071121,000000,21.4297,21.565,21.1244,21.3089,16601349.802603,0
+HD.US,D,20071123,000000,21.4061,22.0362,21.3158,21.9938,12883026.355164,0
+HD.US,D,20071126,000000,21.9467,22.0292,20.8221,20.884,21252332.538394,0
+HD.US,D,20071127,000000,20.9498,20.9733,20.3443,20.6239,26524095.618224,0
+HD.US,D,20071128,000000,20.7368,21.6446,20.5651,21.4758,31720374.579923,0
+HD.US,D,20071129,000000,21.361,21.4218,20.9272,21.1795,26195261.381485,0
+HD.US,D,20071130,000000,21.4964,22.1048,21.361,21.6956,32708290.65576,0
+HD.US,D,20071203,000000,21.7418,22.0528,21.6112,21.6446,15930459.686047,0
+HD.US,D,20071204,000000,21.5582,21.9851,21.2697,21.8692,22229197.460537,0
+HD.US,D,20071205,000000,22.0675,22.1617,21.7799,22.0067,16460984.356033,0
+HD.US,D,20071206,000000,21.9076,22.5327,21.7094,22.4021,15313275.425125,0
+HD.US,D,20071207,000000,22.5327,22.5995,22.2795,22.4021,13164471.573683,0
+HD.US,D,20071210,000000,22.1823,22.5238,22.0675,22.4786,15658471.890991,0
+HD.US,D,20071211,000000,22.4718,22.6386,21.5042,21.5749,25521817.628124,0
+HD.US,D,20071212,000000,22.0292,22.2441,21.2697,21.6446,26513900.432173,0
+HD.US,D,20071213,000000,21.5042,21.6367,20.7084,20.9969,26480236.447528,0
+HD.US,D,20071214,000000,20.7456,20.776,20.2294,20.2294,28540909.258895,0
+HD.US,D,20071217,000000,20.1314,20.305,19.6298,19.7054,33074682.510917,0
+HD.US,D,20071218,000000,19.8576,20.205,19.4248,20.1097,29537158.791156,0
+HD.US,D,20071219,000000,20.0793,20.0793,19.6298,19.9331,23577527.884146,0
+HD.US,D,20071220,000000,19.9036,20.0696,19.7329,19.9577,21007186.462054,0
+HD.US,D,20071221,000000,20.0234,20.462,19.9734,20.255,32281297.310387,0
+HD.US,D,20071224,000000,20.2137,20.5798,20.1314,20.518,9477188.1624543,0
+HD.US,D,20071226,000000,20.5101,20.5484,20.255,20.5023,19783323.924037,0
+HD.US,D,20071227,000000,20.4954,20.4954,20.2912,20.3364,17587791.372272,0
+HD.US,D,20071228,000000,20.3119,20.518,20.0155,20.2697,18074974.528186,0
+HD.US,D,20071231,000000,20.1392,20.6466,19.9507,20.462,21833598.766541,0
+HD.US,D,20080102,000000,20.6082,20.7162,19.7663,19.833,21800354.613647,0
+HD.US,D,20080103,000000,19.9331,20.101,19.5985,19.6151,19266005.611994,0
+HD.US,D,20080104,000000,19.4149,19.5023,18.8074,18.9596,26027687.372923,0
+HD.US,D,20080107,000000,19.0371,19.6073,18.938,19.2707,27224713.287269,0
+HD.US,D,20080108,000000,19.4081,19.5985,18.7427,18.7917,20388405.413872,0
+HD.US,D,20080109,000000,18.7997,18.9684,18.0558,18.784,33263244.030913,0
+HD.US,D,20080110,000000,18.6181,19.5297,18.4954,19.2049,20138844.990109,0
+HD.US,D,20080111,000000,19.0656,19.4149,18.6623,18.7683,23203224.442334,0
+HD.US,D,20080114,000000,19.0656,19.3649,18.6396,19.2883,20418448.859183,0
+HD.US,D,20080115,000000,19.0293,19.4856,18.7359,19.2707,26729225.207187,0
+HD.US,D,20080116,000000,19.2177,20.3894,19.2049,20.0068,36011267.012836,0
+HD.US,D,20080117,000000,20.0302,20.2912,19.7663,19.942,27162182.812825,0
+HD.US,D,20080118,000000,20.101,20.884,19.7486,19.9664,33671657.783357,0
+HD.US,D,20080122,000000,18.9596,21.8938,18.9596,21.4218,59435574.65061,0
+HD.US,D,20080123,000000,21.041,22.8791,20.5719,22.7525,54425181.29101,0
+HD.US,D,20080124,000000,22.4866,22.6386,21.9781,22.4542,35243252.081882,0
+HD.US,D,20080125,000000,22.4943,22.5238,21.3835,21.673,29473112.031169,0
+HD.US,D,20080128,000000,21.6583,22.1529,21.2932,22.1362,22480904.936475,0
+HD.US,D,20080129,000000,22.3118,22.727,21.7014,22.5671,25702300.443972,0
+HD.US,D,20080130,000000,22.0675,22.9429,22.0675,22.3198,26914607.41879,0
+HD.US,D,20080131,000000,22.0165,23.6102,21.8938,23.2756,43753033.764665,0
+HD.US,D,20080201,000000,23.0165,23.3167,22.6985,23.1324,22637626.498116,0
+HD.US,D,20080204,000000,23.1324,23.2059,22.1529,22.2942,21716484.050618,0
+HD.US,D,20080205,000000,21.9467,22.3649,21.1558,21.2618,28413105.137508,0
+HD.US,D,20080206,000000,21.4542,22.0067,20.9586,21.0047,31389260.819827,0
+HD.US,D,20080207,000000,20.9272,22.1617,20.9056,21.5749,27589720.309058,0
+HD.US,D,20080208,000000,21.4964,21.7162,21.041,21.2471,20941256.573251,0
+HD.US,D,20080211,000000,21.2864,21.94,21.0204,21.7976,18359389.139223,0
+HD.US,D,20080212,000000,21.8839,22.1274,21.4365,21.5582,23438102.982978,0
+HD.US,D,20080213,000000,21.6789,21.8762,21.3687,21.5288,16321802.998038,0
+HD.US,D,20080214,000000,21.4915,21.5749,20.7673,20.8968,21509590.556902,0
+HD.US,D,20080215,000000,21.0204,21.0204,20.4777,20.9056,20770950.60129,0
+HD.US,D,20080219,000000,21.1795,21.361,20.5798,20.7456,19751387.159817,0
+HD.US,D,20080220,000000,20.5347,21.2109,20.462,21.0587,17968097.796696,0
+HD.US,D,20080221,000000,21.0901,21.4365,20.7162,20.8074,17180279.442882,0
+HD.US,D,20080222,000000,20.8545,21.1244,20.5101,21.097,17904377.119622,0
+HD.US,D,20080225,000000,20.7231,21.8938,20.7231,21.8938,27523133.159384,0
+HD.US,D,20080226,000000,21.4365,22.4021,21.4365,21.9006,40332204.929078,0
+HD.US,D,20080227,000000,21.6877,22.2108,21.619,21.9624,22813551.286258,0
+HD.US,D,20080228,000000,21.7555,21.8046,21.0204,21.0499,23807914.632674,0
+HD.US,D,20080229,000000,20.9056,21.0047,20.0636,20.1686,28827019.501075,0
+HD.US,D,20080303,000000,20.1314,20.6466,19.9782,20.5798,25225046.512733,0
+HD.US,D,20080304,000000,20.3502,20.5484,20.1314,20.413,20630564.774538,0
+HD.US,D,20080305,000000,20.5101,20.9429,20.1314,20.3286,24143243.014411,0
+HD.US,D,20080306,000000,20.2697,20.4209,19.5385,19.5661,18884329.639338,0
+HD.US,D,20080307,000000,19.358,20.0696,19.1265,19.6613,20285786.102405,0
+HD.US,D,20080310,000000,19.7122,19.7122,18.9596,18.9919,22627572.954331,0
+HD.US,D,20080311,000000,19.6377,19.9174,19.2049,19.9036,29118526.415452,0
+HD.US,D,20080312,000000,19.9105,20.6082,19.7279,19.8487,26341872.334832,0
+HD.US,D,20080313,000000,19.7898,20.255,19.358,20.1175,26647694.289054,0
+HD.US,D,20080314,000000,20.3198,20.3364,19.2638,19.5582,28267609.999125,0
+HD.US,D,20080317,000000,19.0744,19.7663,18.8929,19.521,28849395.921914,0
+HD.US,D,20080318,000000,19.8938,20.6947,19.8252,20.6543,28208846.801325,0
+HD.US,D,20080319,000000,20.6152,21.2864,20.3659,20.3894,30628024.337409,0
+HD.US,D,20080320,000000,20.4856,21.3982,20.3894,21.3158,29280030.186803,0
+HD.US,D,20080324,000000,21.3687,22.7908,21.3687,22.2294,33233137.407038,0
+HD.US,D,20080325,000000,22.1617,22.3806,21.4964,21.8457,24305503.909523,0
+HD.US,D,20080326,000000,21.6877,21.6877,21.2256,21.3904,19476858.975074,0
+HD.US,D,20080327,000000,21.3982,21.7338,21.0901,21.1087,17393037.333971,0
+HD.US,D,20080328,000000,20.9635,21.1725,20.7231,20.7987,20823742.405761,0
+HD.US,D,20080331,000000,20.8074,21.3158,20.6082,21.2471,18899624.965937,0
+HD.US,D,20080401,000000,21.4218,22.4718,21.3453,22.4021,26667417.210194,0
+HD.US,D,20080402,000000,22.3726,22.7908,22.0067,22.1529,21180796.061519,0
+HD.US,D,20080403,000000,22.0449,22.4021,21.7799,22.197,15333757.508045,0
+HD.US,D,20080404,000000,22.0362,22.3265,21.7418,21.8692,17798050.653046,0
+HD.US,D,20080407,000000,21.9938,22.097,21.5346,21.6514,14327114.082959,0
+HD.US,D,20080408,000000,21.4218,21.5964,21.2373,21.4061,15200832.865928,0
+HD.US,D,20080409,000000,21.3835,21.4611,20.8144,21.0204,17681544.285556,0
+HD.US,D,20080410,000000,20.9802,21.9144,20.9802,21.5582,26183790.396042,0
+HD.US,D,20080411,000000,21.2618,21.7799,21.2618,21.3982,16702572.052594,0
+HD.US,D,20080414,000000,21.353,21.5582,21.1471,21.2029,10650195.013293,0
+HD.US,D,20080415,000000,21.3246,21.3453,20.8899,21.2186,12995243.713349,0
+HD.US,D,20080416,000000,21.3089,21.4365,21.0047,21.2864,15978231.851689,0
+HD.US,D,20080417,000000,21.2697,21.4297,21.1647,21.361,12164838.931207,0
+HD.US,D,20080418,000000,21.4297,21.94,21.4297,21.7889,16677933.431553,0
+HD.US,D,20080421,000000,21.6514,22.1617,21.353,22.0165,21681626.806317,0
+HD.US,D,20080422,000000,21.9537,22.2108,21.4758,21.6651,26472521.529628,0
+HD.US,D,20080423,000000,21.7976,21.7976,21.2864,21.3687,20963678.849499,0
+HD.US,D,20080424,000000,21.361,22.2196,21.361,21.9704,28600471.359829,0
+HD.US,D,20080425,000000,22.0362,22.6456,21.8762,22.6229,25875797.952436,0
+HD.US,D,20080428,000000,22.4943,22.9115,22.197,22.5828,17605849.232542,0
+HD.US,D,20080429,000000,22.5091,22.7673,22.1205,22.3031,14377362.440715,0
+HD.US,D,20080430,000000,22.3031,22.5238,21.831,22.3031,19792180.132129,0
+HD.US,D,20080501,000000,22.097,23.1401,22.0362,22.6907,35053810.138023,0
+HD.US,D,20080502,000000,23.093,23.1705,22.6603,22.8791,25398872.142127,0
+HD.US,D,20080505,000000,22.7064,22.8212,22.203,22.3118,20927787.31096,0
+HD.US,D,20080506,000000,22.2795,22.2795,21.8123,22.2441,18836306.797458,0
+HD.US,D,20080507,000000,22.2441,22.3884,21.7702,21.7889,10719362.294008,0
+HD.US,D,20080508,000000,21.7338,21.8614,21.1087,21.2109,25623778.659714,0
+HD.US,D,20080509,000000,21.1333,21.6043,20.989,21.253,17134140.748829,0
+HD.US,D,20080512,000000,21.2785,21.8123,21.2785,21.7555,16208909.01781,0
+HD.US,D,20080513,000000,21.7702,22.0067,21.6514,21.8398,13679753.905543,0
+HD.US,D,20080514,000000,21.94,22.4325,21.8398,22.1205,15920644.590391,0
+HD.US,D,20080515,000000,22.097,22.4464,21.8457,22.4325,14538818.318638,0
+HD.US,D,20080516,000000,22.676,22.676,21.8398,22.1048,17437290.861188,0
+HD.US,D,20080519,000000,21.7632,22.3198,21.6651,21.931,18289538.1034,0
+HD.US,D,20080520,000000,21.3021,21.4139,20.5101,20.7897,52402976.073189,0
+HD.US,D,20080521,000000,20.7535,20.884,20.358,20.4561,38537046.147954,0
+HD.US,D,20080522,000000,20.3894,20.6543,20.2912,20.4424,20922828.812678,0
+HD.US,D,20080523,000000,20.3894,20.5023,19.9664,20.3364,22806266.390199,0
+HD.US,D,20080527,000000,20.4356,20.9154,20.2912,20.7231,28187342.652277,0
+HD.US,D,20080528,000000,20.9586,21.1558,20.679,20.8378,17431890.112956,0
+HD.US,D,20080529,000000,20.776,21.1725,20.7309,21.0499,18239123.647162,0
+HD.US,D,20080530,000000,21.0813,21.0813,20.776,20.784,15395026.449223,0
+HD.US,D,20080602,000000,20.8221,20.9635,20.358,20.6319,20400993.233291,0
+HD.US,D,20080603,000000,20.5484,20.7015,20.2912,20.5798,20052307.680265,0
+HD.US,D,20080604,000000,20.5651,20.8899,20.413,20.6466,23076710.386468,0
+HD.US,D,20080605,000000,20.8311,21.3687,20.8144,21.2029,26677431.012625,0
+HD.US,D,20080606,000000,20.8545,21.0371,20.5876,20.6466,25493945.691207,0
+HD.US,D,20080609,000000,20.679,21.0047,20.0696,20.1608,23294303.475739,0
+HD.US,D,20080610,000000,20.0155,20.4699,19.8212,20.2912,23535401.028922,0
+HD.US,D,20080611,000000,20.2912,20.3718,19.6377,19.6818,25227500.286648,0
+HD.US,D,20080612,000000,19.7819,20.4209,19.7819,20.1175,19521478.326559,0
+HD.US,D,20080613,000000,20.2765,20.9498,20.2451,20.9154,21131048.037232,0
+HD.US,D,20080616,000000,20.8674,21.0283,20.6152,20.8899,16347698.057302,0
+HD.US,D,20080617,000000,20.9154,21.0666,20.358,20.413,16155464.028506,0
+HD.US,D,20080618,000000,20.255,20.413,19.9929,20.1686,18415781.102845,0
+HD.US,D,20080619,000000,20.1755,20.7309,20.1755,20.6466,21070074.608694,0
+HD.US,D,20080620,000000,20.5347,20.6466,19.8409,19.942,22624716.671822,0
+HD.US,D,20080623,000000,20.0548,20.0548,18.9144,19.0371,30145433.855512,0
+HD.US,D,20080624,000000,19.0587,19.5582,18.8625,19.2246,24456384.511001,0
+HD.US,D,20080625,000000,19.358,20.0382,19.1912,19.3502,26230189.956424,0
+HD.US,D,20080626,000000,19.1686,19.2707,18.6966,18.7359,24875172.795097,0
+HD.US,D,20080627,000000,18.7359,18.7613,18.1608,18.2471,29355911.718482,0
+HD.US,D,20080630,000000,18.2471,18.5033,17.7162,17.7908,25778421.44279,0
+HD.US,D,20080701,000000,17.5563,17.7693,17.1058,17.6299,28952332.145212,0
+HD.US,D,20080702,000000,17.6622,17.8516,17.0695,17.1058,29952379.52439,0
+HD.US,D,20080703,000000,17.2207,17.4395,16.9802,17.1205,14906835.493309,0
+HD.US,D,20080707,000000,17.3197,17.6151,16.727,16.9547,27341864.687519,0
+HD.US,D,20080708,000000,16.9459,17.5269,16.937,17.5023,22648856.997413,0
+HD.US,D,20080709,000000,17.5563,17.5563,16.937,16.9969,17627554.126384,0
+HD.US,D,20080710,000000,17.0214,17.0999,16.4944,16.6151,24430872.59916,0
+HD.US,D,20080711,000000,16.6151,16.8124,15.9498,16.3924,35709210.297242,0
+HD.US,D,20080714,000000,16.7035,16.7123,16.1804,16.3551,16996970.914798,0
+HD.US,D,20080715,000000,16.2481,16.6299,15.7693,16.3031,27047047.012575,0
+HD.US,D,20080716,000000,16.3551,17.2668,16.1127,17.2295,25764687.238133,0
+HD.US,D,20080717,000000,17.1765,18.0116,16.7506,17.7613,29390686.423046,0
+HD.US,D,20080718,000000,18.096,18.096,17.254,17.8065,13221734.790087,0
+HD.US,D,20080721,000000,17.9438,18.0705,17.413,17.5651,18009900.607027,0
+HD.US,D,20080722,000000,17.4729,18.3089,17.3668,18.1903,23442388.935254,0
+HD.US,D,20080723,000000,18.0479,19.6377,18.0479,19.0136,34805853.634583,0
+HD.US,D,20080724,000000,19.0371,19.0891,18.1755,18.2471,21538669.000596,0
+HD.US,D,20080725,000000,18.3149,18.8997,17.8948,18.0773,19104129.902321,0
+HD.US,D,20080728,000000,17.7908,18.3022,17.5269,17.5906,15030417.859994,0
+HD.US,D,20080729,000000,17.7005,18.5681,17.6534,18.4797,20376397.410631,0
+HD.US,D,20080730,000000,18.7613,18.9919,17.7005,18.0322,25353752.457176,0
+HD.US,D,20080731,000000,17.9115,18.6456,17.8468,18.1039,23112628.419243,0
+HD.US,D,20080801,000000,18.3403,18.3914,17.3354,18.1549,15692360.057638,0
+HD.US,D,20080804,000000,18.096,18.3668,17.8605,18.151,13881334.285808,0
+HD.US,D,20080805,000000,18.3089,18.9448,18.3089,18.9076,18917510.61367,0
+HD.US,D,20080806,000000,18.6112,18.9919,18.5357,18.9144,19844658.081798,0
+HD.US,D,20080807,000000,18.7613,18.9144,18.4738,18.5995,17896584.75703,0
+HD.US,D,20080808,000000,18.671,20.1471,18.6112,20.0302,33575858.699799,0
+HD.US,D,20080811,000000,19.9507,21.8398,19.7898,20.8968,70931961.95404,0
+HD.US,D,20080812,000000,20.776,21.0901,20.6466,20.8742,35836091.196384,0
+HD.US,D,20080813,000000,20.7535,20.884,19.8409,20.1471,28736430.611048,0
+HD.US,D,20080814,000000,19.9243,21.1558,19.9105,20.6376,22859707.303466,0
+HD.US,D,20080815,000000,20.6613,21.0744,20.5876,20.9154,30631348.345096,0
+HD.US,D,20080818,000000,21.0901,21.3453,20.1813,20.4777,29191374.357039,0
+HD.US,D,20080819,000000,20.4954,20.5719,19.6965,19.7192,40320289.655665,0
+HD.US,D,20080820,000000,19.7574,20.0853,19.5023,19.7279,25005358.340753,0
+HD.US,D,20080821,000000,19.4482,20.2697,19.3777,20.1813,24769879.603749,0
+HD.US,D,20080822,000000,20.2765,20.6239,20.1883,20.5945,17533924.513201,0
+HD.US,D,20080825,000000,20.4954,20.5405,20.1392,20.1755,17229322.312872,0
+HD.US,D,20080826,000000,20.1539,20.5719,19.8654,20.5278,22112269.22328,0
+HD.US,D,20080827,000000,20.5278,20.8742,20.205,20.6376,17232911.262924,0
+HD.US,D,20080828,000000,20.8221,20.9969,20.5023,20.8311,17937414.413669,0
+HD.US,D,20080829,000000,20.679,20.8742,20.5278,20.6034,16482244.961906,0
+HD.US,D,20080902,000000,21.0047,21.7889,21.0047,21.3246,36405150.714515,0
+HD.US,D,20080903,000000,21.2256,22.3315,21.2029,22.2795,51413803.55913,0
+HD.US,D,20080904,000000,21.9938,22.1617,21.619,21.7014,41607376.613325,0
+HD.US,D,20080905,000000,21.5131,21.8692,21.2932,21.7162,32979750.604102,0
+HD.US,D,20080908,000000,22.6386,23.3501,22.5671,22.9115,54585784.258316,0
+HD.US,D,20080909,000000,22.9282,23.249,22.1274,22.145,47344690.304873,0
+HD.US,D,20080910,000000,22.2874,22.4325,21.8535,22.1048,26090040.539784,0
+HD.US,D,20080911,000000,22.1048,22.4237,21.5435,22.408,36273544.670174,0
+HD.US,D,20080912,000000,22.1617,22.2717,21.6514,21.8762,33873527.562206,0
+HD.US,D,20080915,000000,20.9056,22.0891,20.9056,21.6514,36405288.280745,0
+HD.US,D,20080916,000000,21.1872,21.5749,20.8674,20.9498,56284560.063668,0
+HD.US,D,20080917,000000,20.3894,20.5023,19.4149,19.462,56565453.998264,0
+HD.US,D,20080918,000000,19.7486,20.8899,18.5749,20.4699,55447664.193555,0
+HD.US,D,20080919,000000,22.1126,22.5591,19.8654,20.7897,42935583.645218,0
+HD.US,D,20080922,000000,20.8221,21.0587,19.2108,19.462,32447638.317938,0
+HD.US,D,20080923,000000,19.5023,19.942,19.1068,19.1912,29475917.363224,0
+HD.US,D,20080924,000000,19.3854,19.4248,18.671,19.0086,27204213.881195,0
+HD.US,D,20080925,000000,19.1833,19.7054,19.0086,19.5985,30238624.275773,0
+HD.US,D,20080926,000000,18.938,20.1245,18.938,20.101,22387680.888913,0
+HD.US,D,20080929,000000,19.7427,20.2217,18.5681,18.9851,35641230.162127,0
+HD.US,D,20080930,000000,19.4934,19.7122,18.7683,19.6681,30464495.794977,0
+HD.US,D,20081001,000000,19.3854,19.8212,19.2177,19.6917,27301908.321679,0
+HD.US,D,20081002,000000,19.5297,19.7976,18.7506,18.8849,24413652.36437,0
+HD.US,D,20081003,000000,19.0656,19.2246,18.0185,18.0872,35862949.219247,0
+HD.US,D,20081006,000000,17.5769,17.7761,16.5358,17.3354,47964745.114431,0
+HD.US,D,20081007,000000,17.5651,18.0185,16.4719,16.6299,45011711.767611,0
+HD.US,D,20081008,000000,16.0725,17.0607,15.7623,16.0813,46212689.399249,0
+HD.US,D,20081009,000000,16.1863,16.3178,14.9724,15.1402,38930421.364091,0
+HD.US,D,20081010,000000,14.2051,16.1863,12.9518,15.0028,64939400.748937,0
+HD.US,D,20081013,000000,15.5798,16.5672,15.3835,16.4944,32483565.521795,0
+HD.US,D,20081014,000000,17.206,17.3197,15.4885,16.0087,34348563.110633,0
+HD.US,D,20081015,000000,15.8556,16.0902,14.8135,15.0627,34771980.753073,0
+HD.US,D,20081016,000000,14.8135,15.2,13.6927,14.9646,50609270.399041,0
+HD.US,D,20081017,000000,14.5691,15.7231,14.4003,15.3531,35055270.378064,0
+HD.US,D,20081020,000000,15.5523,15.9498,15.2756,15.784,24233223.556005,0
+HD.US,D,20081021,000000,15.574,16.3031,15.4287,15.5867,19923884.001345,0
+HD.US,D,20081022,000000,15.2236,15.3688,14.4081,14.7938,31217585.299634,0
+HD.US,D,20081023,000000,14.7858,15.0411,13.6839,14.4807,38830229.332301,0
+HD.US,D,20081024,000000,13.5947,14.4317,13.3551,14.0597,29650950.518402,0
+HD.US,D,20081027,000000,13.6839,14.8135,13.6839,14.3649,28627299.831427,0
+HD.US,D,20081028,000000,14.5612,16.4395,14.1864,16.3845,37050491.215894,0
+HD.US,D,20081029,000000,16.1431,17.6073,15.7536,16.4463,42557307.086922,0
+HD.US,D,20081030,000000,16.8772,17.4169,16.6299,17.2609,27740154.584549,0
+HD.US,D,20081031,000000,17.2452,18.2561,16.937,17.9194,28595025.775195,0
+HD.US,D,20081103,000000,17.8369,17.9194,16.7967,16.8772,23616054.580219,0
+HD.US,D,20081104,000000,17.2374,17.8468,16.8359,17.7693,31766311.510174,0
+HD.US,D,20081105,000000,17.4729,17.7212,16.7574,16.8291,29300668.178115,0
+HD.US,D,20081106,000000,16.6368,17.3287,15.7104,15.8987,33600028.576654,0
+HD.US,D,20081107,000000,15.99,16.5515,15.7231,15.9999,25801492.827835,0
+HD.US,D,20081110,000000,16.3551,16.4944,15.5446,15.7536,18526517.840809,0
+HD.US,D,20081111,000000,15.4885,16.3099,15.1491,15.5798,22912389.054954,0
+HD.US,D,20081112,000000,15.0862,15.4493,14.9027,15.0411,23944144.940315,0
+HD.US,D,20081113,000000,15.1108,16.9969,14.5445,16.886,36932107.83364,0
+HD.US,D,20081114,000000,16.5141,17.1971,15.4356,15.6004,32827727.693424,0
+HD.US,D,20081117,000000,15.1324,15.9438,14.996,15.1913,29814222.270542,0
+HD.US,D,20081118,000000,15.6947,16.2727,15.1491,15.7319,42944881.084251,0
+HD.US,D,20081119,000000,15.5593,16.151,14.889,15.0087,28921608.001822,0
+HD.US,D,20081120,000000,14.7684,15.4159,13.9077,14.0676,43207282.041689,0
+HD.US,D,20081121,000000,14.2963,14.6898,13.2629,14.6544,50419844.759327,0
+HD.US,D,20081124,000000,14.9027,16.6455,14.3277,16.2727,41887907.780681,0
+HD.US,D,20081125,000000,16.4297,17.0519,16.1039,16.9017,41622482.404231,0
+HD.US,D,20081126,000000,16.3698,18.0626,16.3698,17.888,33438955.846153,0
+HD.US,D,20081128,000000,17.785,18.0705,17.2668,17.5563,13524082.942284,0
+HD.US,D,20081201,000000,17.1304,17.4729,16.049,16.1127,35301615.828115,0
+HD.US,D,20081202,000000,16.3473,16.6731,15.6878,16.5985,31377346.565423,0
+HD.US,D,20081203,000000,16.1951,17.3815,15.9999,17.2893,43373143.095955,0
+HD.US,D,20081204,000000,17.0695,18.4738,16.9253,17.6397,39601885.18277,0
+HD.US,D,20081205,000000,17.3434,18.6396,17.2452,18.5357,43407305.376049,0
+HD.US,D,20081208,000000,18.9684,19.1332,18.2727,18.4238,37932401.813022,0
+HD.US,D,20081209,000000,18.151,18.7917,17.3581,17.624,34648923.176076,0
+HD.US,D,20081210,000000,17.7693,18.5602,17.4807,18.4552,24642357.747882,0
+HD.US,D,20081211,000000,18.1343,18.3286,17.3197,17.464,24209485.739008,0
+HD.US,D,20081212,000000,16.9459,18.0185,16.8359,17.8291,27421867.092002,0
+HD.US,D,20081215,000000,17.9438,18.1343,17.5023,17.785,19366160.959456,0
+HD.US,D,20081216,000000,18.0254,18.6799,17.3815,18.4738,34473923.648198,0
+HD.US,D,20081217,000000,18.2412,19.0744,18.1549,18.7613,26415530.388654,0
+HD.US,D,20081218,000000,18.8398,19.044,18.2727,18.5749,29097950.583695,0
+HD.US,D,20081219,000000,18.8555,18.9919,18.1039,18.4002,30402432.026699,0
+HD.US,D,20081222,000000,18.3022,18.3286,17.5906,18.0254,17434796.32691,0
+HD.US,D,20081223,000000,17.9194,18.2237,17.8468,17.9438,17850582.610196,0
+HD.US,D,20081224,000000,17.9979,18.3149,17.9438,18.0254,5239637.7989263,0
+HD.US,D,20081226,000000,17.9371,18.2334,17.785,17.8948,5872712.4877618,0
+HD.US,D,20081229,000000,17.8801,18.0038,17.4729,17.7446,11138613.208236,0
+HD.US,D,20081230,000000,17.8516,17.9979,17.2374,17.5563,19580151.851556,0
+HD.US,D,20081231,000000,17.5769,18.0773,17.4464,17.4876,19934560.159692,0
+HD.US,D,20090102,000000,17.5269,18.3757,17.4395,18.3286,19617584.131856,0
+HD.US,D,20090105,000000,18.2471,18.8997,18.0872,18.7683,29712213.345526,0
+HD.US,D,20090106,000000,18.9448,19.3649,18.7044,19.1912,30093046.597654,0
+HD.US,D,20090107,000000,18.8929,19.1137,18.5602,18.6623,26140039.24031,0
+HD.US,D,20090108,000000,18.3207,18.5838,18.0038,18.5268,22780808.48584,0
+HD.US,D,20090109,000000,18.5995,18.5995,17.8801,18.1284,22277749.16814,0
+HD.US,D,20090112,000000,18.1196,18.2,17.1824,17.4464,30987906.762431,0
+HD.US,D,20090113,000000,17.4395,17.5474,16.9017,17.0999,26906645.900687,0
+HD.US,D,20090114,000000,16.8291,16.9096,16.4719,16.6455,27027120.289615,0
+HD.US,D,20090115,000000,16.6534,17.7094,16.4543,17.3287,34224027.97044,0
+HD.US,D,20090116,000000,17.7299,17.7613,17.148,17.624,27568496.387512,0
+HD.US,D,20090120,000000,17.3963,17.624,16.5896,16.7035,26590459.604905,0
+HD.US,D,20090121,000000,16.9322,17.045,16.4071,16.9253,25889478.149611,0
+HD.US,D,20090122,000000,16.6455,16.9802,16.3266,16.6888,29915838.877054,0
+HD.US,D,20090123,000000,16.2393,16.6956,16.1804,16.3845,21055968.465716,0
+HD.US,D,20090126,000000,16.7868,17.5769,16.7506,17.2668,45178952.560198,0
+HD.US,D,20090127,000000,17.2736,17.3904,16.5672,16.8045,28527474.642913,0
+HD.US,D,20090128,000000,17.1599,17.6465,16.937,17.4729,27042702.97678,0
+HD.US,D,20090129,000000,17.0931,17.5347,16.6455,16.7123,23505071.242054,0
+HD.US,D,20090130,000000,16.8772,16.9802,16.2187,16.3551,35579233.648452,0
+HD.US,D,20090202,000000,16.1127,16.782,16.0361,16.3845,23597290.546642,0
+HD.US,D,20090203,000000,16.6888,16.7417,15.8242,16.6534,22999912.765607,0
+HD.US,D,20090204,000000,16.4297,16.7663,16.3335,16.5052,24338102.010649,0
+HD.US,D,20090205,000000,16.3178,17.0519,16.2245,17.0166,32445967.143013,0
+HD.US,D,20090206,000000,17.0106,18.1196,16.9969,17.8743,40863787.330511,0
+HD.US,D,20090209,000000,17.8291,17.9518,17.1392,17.5425,21440361.116632,0
+HD.US,D,20090210,000000,17.3963,17.6465,16.7123,16.8703,28653570.905049,0
+HD.US,D,20090211,000000,16.9891,17.0931,16.6368,16.8202,23558401.08333,0
+HD.US,D,20090212,000000,16.4867,16.7574,16.0656,16.6956,30859212.027091,0
+HD.US,D,20090213,000000,16.5435,16.8359,16.1039,16.1216,24440387.087131,0
+HD.US,D,20090217,000000,15.7231,15.7623,15.0862,15.1491,46985854.402197,0
+HD.US,D,20090218,000000,15.3835,15.3915,14.7584,15.0411,30771507.951828,0
+HD.US,D,20090219,000000,15.1559,15.5279,15.1402,15.314,26779596.865043,0
+HD.US,D,20090220,000000,14.9537,15.3835,14.5612,14.7858,38934366.967328,0
+HD.US,D,20090223,000000,14.7584,15.0705,13.8576,14.2128,35450796.722413,0
+HD.US,D,20090224,000000,14.9272,15.784,14.7771,15.7025,49653924.911084,0
+HD.US,D,20090225,000000,15.4571,15.784,15.2,15.4287,35230926.147802,0
+HD.US,D,20090226,000000,15.6093,15.8703,15.4424,15.6819,29880746.241652,0
+HD.US,D,20090227,000000,15.3207,16.1667,15.3207,15.8703,30699776.844214,0
+HD.US,D,20090302,000000,15.4571,15.9154,15.0705,15.1324,33558283.849842,0
+HD.US,D,20090303,000000,14.8733,15.1559,14.2502,14.3522,38455567.199284,0
+HD.US,D,20090304,000000,14.4257,14.7143,14.2051,14.4405,29083535.680958,0
+HD.US,D,20090305,000000,14.0597,14.5691,13.676,13.7859,31236543.96395,0
+HD.US,D,20090306,000000,13.8998,14.1284,13.3257,13.676,34046261.832855,0
+HD.US,D,20090309,000000,13.4748,14.3934,13.2854,13.8517,37368836.79196,0
+HD.US,D,20090310,000000,13.9302,14.8733,13.8723,14.7507,33620099.998908,0
+HD.US,D,20090311,000000,14.7507,15.1324,14.5818,14.9537,28521769.21096,0
+HD.US,D,20090312,000000,14.9272,15.5356,14.6495,15.4424,23042365.703744,0
+HD.US,D,20090313,000000,15.5279,15.9498,15.0411,15.7319,29238111.209435,0
+HD.US,D,20090316,000000,15.7476,15.9999,15.2383,15.2982,22424221.53625,0
+HD.US,D,20090317,000000,15.574,16.3266,15.4493,16.3178,33349462.390909,0
+HD.US,D,20090318,000000,16.1804,17.3492,15.99,17.1539,41877657.568138,0
+HD.US,D,20090319,000000,17.1058,17.3434,16.8635,17.045,30219225.399526,0
+HD.US,D,20090320,000000,17.1599,17.2668,16.5298,16.8359,29437388.629132,0
+HD.US,D,20090323,000000,17.0371,17.6848,16.8438,17.6622,30109069.496751,0
+HD.US,D,20090324,000000,17.4945,17.8291,17.3815,17.4336,26949232.329016,0
+HD.US,D,20090325,000000,17.6771,18.1903,17.2953,17.6848,43150587.432364,0
+HD.US,D,20090326,000000,18.0872,18.5033,17.8743,18.3344,38514924.47939,0
+HD.US,D,20090327,000000,18.096,18.3089,17.7212,17.9518,24823138.114388,0
+HD.US,D,20090330,000000,17.6534,17.8202,17.2118,17.7613,28395808.477035,0
+HD.US,D,20090331,000000,17.8673,18.0479,17.1971,17.8948,36126337.596503,0
+HD.US,D,20090401,000000,17.5847,18.151,17.413,18.1039,28124601.242949,0
+HD.US,D,20090402,000000,18.467,19.1755,18.4169,18.8154,39789966.749481,0
+HD.US,D,20090403,000000,18.7555,19.0813,18.4876,18.9919,26704342.02396,0
+HD.US,D,20090406,000000,18.8231,19.0136,18.5838,18.8782,22563557.783627,0
+HD.US,D,20090407,000000,18.5926,18.7201,18.3286,18.5101,22137553.896091,0
+HD.US,D,20090408,000000,18.7555,19.2246,18.7555,19.0813,24375945.970625,0
+HD.US,D,20090409,000000,19.4149,19.7192,19.3256,19.6731,26706639.889483,0
+HD.US,D,20090413,000000,19.4689,19.8252,19.4325,19.7192,15261425.185064,0
+HD.US,D,20090414,000000,19.4405,19.5081,19.0293,19.249,19596256.271382,0
+HD.US,D,20090415,000000,19.1598,19.5582,19.0656,19.5023,22989178.523742,0
+HD.US,D,20090416,000000,19.5847,19.8732,19.2049,19.7279,21949385.713607,0
+HD.US,D,20090417,000000,19.8732,20.1097,19.1833,19.8252,28527990.261517,0
+HD.US,D,20090420,000000,19.5385,19.6524,18.9223,19.1068,23011172.816167,0
+HD.US,D,20090421,000000,19.1412,19.7898,18.8231,19.6524,27043265.469803,0
+HD.US,D,20090422,000000,19.4689,20.4503,19.358,19.8791,31485907.718956,0
+HD.US,D,20090423,000000,19.7192,19.9174,19.2246,19.5661,23662355.29672,0
+HD.US,D,20090424,000000,19.6965,20.3718,19.4149,19.9841,28773245.371831,0
+HD.US,D,20090427,000000,19.6731,19.9782,19.4482,19.6613,19572633.602413,0
+HD.US,D,20090428,000000,19.4248,20.1175,19.2569,19.8055,19679045.665753,0
+HD.US,D,20090429,000000,19.9577,20.3894,19.7663,20.0068,28086109.193186,0
+HD.US,D,20090430,000000,20.1686,20.5651,19.9577,19.9929,24009086.39029,0
+HD.US,D,20090501,000000,20.1883,20.1883,19.3777,19.5759,19801476.552154,0
+HD.US,D,20090504,000000,19.8576,20.3364,19.624,19.9105,23796662.734187,0
+HD.US,D,20090505,000000,19.887,20.0548,19.6965,19.8938,14938074.236295,0
+HD.US,D,20090506,000000,19.9841,20.1392,19.4149,19.7819,18287636.632419,0
+HD.US,D,20090507,000000,19.8938,20.0068,19.2246,19.4572,27086686.466586,0
+HD.US,D,20090508,000000,19.5847,19.5847,18.7997,19.3707,24310375.792033,0
+HD.US,D,20090511,000000,18.8478,19.1833,18.6396,18.938,23069877.930448,0
+HD.US,D,20090512,000000,19.0744,19.1686,18.4395,18.7201,25587648.673044,0
+HD.US,D,20090513,000000,18.9527,19.099,18.4002,18.8625,42566979.521304,0
+HD.US,D,20090514,000000,19.0086,19.1137,18.5995,18.6318,20828830.318201,0
+HD.US,D,20090515,000000,18.5749,18.9301,18.4002,18.5357,26835389.651314,0
+HD.US,D,20090518,000000,19.4934,19.8654,19.2638,19.7663,34270492.747406,0
+HD.US,D,20090519,000000,19.2883,19.2952,18.2334,18.7113,52471858.031357,0
+HD.US,D,20090520,000000,18.8782,18.9919,17.8948,18.1039,41428670.949348,0
+HD.US,D,20090521,000000,17.8468,18.1039,17.1971,17.3904,33610598.758053,0
+HD.US,D,20090522,000000,17.624,17.6534,17.1676,17.3668,19914439.825001,0
+HD.US,D,20090526,000000,17.2207,18.2079,17.1539,18.0773,26740039.95077,0
+HD.US,D,20090527,000000,18.1549,18.3914,17.6299,17.7212,24362973.984774,0
+HD.US,D,20090528,000000,17.9518,17.9518,16.9626,17.2452,35704642.079443,0
+HD.US,D,20090529,000000,17.464,17.6151,17.206,17.5906,24586456.946646,0
+HD.US,D,20090601,000000,17.9194,18.5602,17.7693,18.3493,23819402.941273,0
+HD.US,D,20090602,000000,18.2,18.8398,18.1039,18.6112,24172060.591773,0
+HD.US,D,20090603,000000,18.5268,18.8478,18.3022,18.5101,19026061.577112,0
+HD.US,D,20090604,000000,18.5268,18.729,18.0411,18.6623,20769224.399874,0
+HD.US,D,20090605,000000,18.8231,18.9076,18.2079,18.358,19411410.058565,0
+HD.US,D,20090608,000000,18.4169,18.8231,18.2334,18.6543,17354080.616058,0
+HD.US,D,20090609,000000,18.4876,18.6799,18.2942,18.4954,17114672.579964,0
+HD.US,D,20090610,000000,19.0371,19.0813,18.3757,18.5268,31829009.102111,0
+HD.US,D,20090611,000000,18.5268,18.7201,18.3493,18.4081,23577918.164632,0
+HD.US,D,20090612,000000,18.3757,18.4169,18.1039,18.3403,24068177.70902,0
+HD.US,D,20090615,000000,18.1823,18.2334,17.8673,18.1196,18359413.595442,0
+HD.US,D,20090616,000000,18.1284,18.2157,17.5994,17.624,22388129.252917,0
+HD.US,D,20090617,000000,17.6534,18.2638,17.4807,17.9675,25029906.269984,0
+HD.US,D,20090618,000000,18.0254,18.0479,17.6711,17.7369,14960983.598893,0
+HD.US,D,20090619,000000,17.8291,18.0116,17.7446,17.8673,20021824.023024,0
+HD.US,D,20090622,000000,17.7526,17.9605,17.5906,17.6622,16902638.185336,0
+HD.US,D,20090623,000000,17.6534,17.6622,17.2609,17.3815,19981957.329984,0
+HD.US,D,20090624,000000,17.5847,17.5906,17.1128,17.2295,19136943.014367,0
+HD.US,D,20090625,000000,17.2207,18.0411,17.206,17.9037,24790168.07494,0
+HD.US,D,20090626,000000,17.8291,18.2795,17.7908,17.9371,24895502.026652,0
+HD.US,D,20090629,000000,17.9734,18.3493,17.8948,18.1343,16203233.13712,0
+HD.US,D,20090630,000000,18.1686,18.2412,17.7369,17.9518,16654854.913444,0
+HD.US,D,20090701,000000,18.0773,18.1823,17.8369,18.0116,17478946.934209,0
+HD.US,D,20090702,000000,17.7526,18.0116,17.2816,17.3287,17714304.40913,0
+HD.US,D,20090706,000000,17.2893,17.5769,17.1058,17.3815,16637226.056005,0
+HD.US,D,20090707,000000,17.4042,17.4042,16.9547,17.0166,19716028.56304,0
+HD.US,D,20090708,000000,17.0038,17.2816,16.9322,17.2118,19327104.378652,0
+HD.US,D,20090709,000000,17.3581,17.4464,16.9626,17.2295,18853600.400903,0
+HD.US,D,20090710,000000,17.1539,17.3354,16.9626,17.1058,12919785.070447,0
+HD.US,D,20090713,000000,17.0999,17.5769,16.9175,17.5563,23401125.180737,0
+HD.US,D,20090714,000000,17.5425,17.9979,17.4336,17.9891,20508387.621404,0
+HD.US,D,20090715,000000,18.1431,18.3344,17.9605,18.2942,18240029.546251,0
+HD.US,D,20090716,000000,18.2865,18.6259,18.096,18.5357,17918902.075341,0
+HD.US,D,20090717,000000,18.6877,18.7997,18.4738,18.7427,20118878.525794,0
+HD.US,D,20090720,000000,18.7359,18.8849,18.6053,18.8398,13354176.421891,0
+HD.US,D,20090721,000000,18.8929,18.9144,18.3286,18.5838,18043139.664876,0
+HD.US,D,20090722,000000,18.5101,18.9144,18.4395,18.8154,14938866.006366,0
+HD.US,D,20090723,000000,18.8074,19.3777,18.6181,19.2049,27275167.484864,0
+HD.US,D,20090724,000000,19.1686,19.3168,18.9527,19.2333,14805247.419051,0
+HD.US,D,20090727,000000,19.1833,19.2333,18.8231,19.1137,17657430.454202,0
+HD.US,D,20090728,000000,19.0508,19.2952,18.9596,19.2883,15364431.71999,0
+HD.US,D,20090729,000000,19.2707,19.4856,19.0813,19.2883,15650317.780168,0
+HD.US,D,20090730,000000,19.521,19.8732,19.3924,19.6377,17767711.695097,0
+HD.US,D,20090731,000000,19.6298,19.8938,19.5985,19.7054,15413595.852062,0
+HD.US,D,20090803,000000,19.887,20.0382,19.5023,19.9929,15806022.370728,0
+HD.US,D,20090804,000000,19.9664,20.0853,19.8143,19.9734,13704673.773097,0
+HD.US,D,20090805,000000,19.9782,20.101,19.7192,19.9998,13036128.39648,0
+HD.US,D,20090806,000000,20.0548,20.3119,19.8791,20.1608,17925923.048043,0
+HD.US,D,20090807,000000,20.305,20.8742,20.2137,20.7084,21582674.908602,0
+HD.US,D,20090810,000000,20.6466,20.6947,20.3364,20.5876,13699843.66996,0
+HD.US,D,20090811,000000,20.5347,20.5945,20.305,20.4287,12525111.636715,0
+HD.US,D,20090812,000000,20.358,20.9154,20.3198,20.6613,17448176.93541,0
+HD.US,D,20090813,000000,20.8311,21.1244,20.5101,21.0283,25762112.202136,0
+HD.US,D,20090814,000000,21.0204,21.0813,20.4356,20.6152,20968166.565577,0
+HD.US,D,20090817,000000,19.6917,20.0853,19.3168,19.833,40432475.42457,0
+HD.US,D,20090818,000000,20.4699,20.7368,20.1813,20.4561,46385219.868077,0
+HD.US,D,20090819,000000,20.4561,20.4561,20.1097,20.3198,25608493.523205,0
+HD.US,D,20090820,000000,20.3502,20.3659,20.1314,20.2697,18642646.155923,0
+HD.US,D,20090821,000000,20.462,20.9154,20.255,20.8899,24567193.598611,0
+HD.US,D,20090824,000000,21.0666,21.0666,20.462,20.5347,21310424.209198,0
+HD.US,D,20090825,000000,20.679,21.0666,20.5101,20.7535,28700787.71073,0
+HD.US,D,20090826,000000,20.7231,21.2256,20.679,20.9429,20495570.524938,0
+HD.US,D,20090827,000000,20.9635,21.0371,20.6613,20.9272,17701281.472824,0
+HD.US,D,20090828,000000,21.0283,21.0813,20.6947,21.0371,16884366.333155,0
+HD.US,D,20090831,000000,20.8899,20.9635,20.5876,20.7309,17161350.329831,0
+HD.US,D,20090901,000000,20.518,20.8742,20.2294,20.3119,20645741.896082,0
+HD.US,D,20090902,000000,20.2217,20.3718,20.0155,20.1539,14023676.610033,0
+HD.US,D,20090903,000000,20.2137,20.4424,20.0793,20.4356,12756825.135092,0
+HD.US,D,20090904,000000,20.4561,20.6319,20.3286,20.5347,10728591.459432,0
+HD.US,D,20090908,000000,20.6867,20.9429,20.5405,20.8742,16014176.3787,0
+HD.US,D,20090909,000000,20.8458,20.8899,20.679,20.7987,14026918.077981,0
+HD.US,D,20090910,000000,20.8144,20.9586,20.679,20.9154,12404924.608354,0
+HD.US,D,20090911,000000,20.8899,20.9056,20.5023,20.7673,19264708.413409,0
+HD.US,D,20090914,000000,20.6319,21.0126,20.5798,20.8968,10962019.950124,0
+HD.US,D,20090915,000000,20.9586,21.041,20.7015,20.8221,13190907.726778,0
+HD.US,D,20090916,000000,20.9969,21.4297,20.936,21.3158,23189394.450822,0
+HD.US,D,20090917,000000,21.5807,21.5964,21.0813,21.2109,17497994.252316,0
+HD.US,D,20090918,000000,21.2785,21.6043,21.2697,21.4454,20756774.146683,0
+HD.US,D,20090921,000000,21.2373,21.5749,21.1471,21.3767,11735936.981788,0
+HD.US,D,20090922,000000,21.4542,21.5042,20.8742,20.9802,18744000.877096,0
+HD.US,D,20090923,000000,21.0587,21.2323,20.7456,20.776,18441032.148357,0
+HD.US,D,20090924,000000,20.9056,20.9213,20.4287,20.5405,15756421.083751,0
+HD.US,D,20090925,000000,20.4209,20.6867,20.1686,20.3983,15535204.398119,0
+HD.US,D,20090928,000000,20.4699,20.8378,20.4356,20.7084,9034233.0585304,0
+HD.US,D,20090929,000000,20.7535,20.8458,20.2697,20.3816,18020258.834533,0
+HD.US,D,20090930,000000,20.462,20.462,19.9929,20.2384,21762724.645582,0
+HD.US,D,20091001,000000,20.2451,20.2451,19.833,19.9929,21333589.343079,0
+HD.US,D,20091002,000000,19.8654,19.9577,19.6524,19.7751,18192458.125403,0
+HD.US,D,20091005,000000,19.8732,19.9998,19.7486,19.8654,13371043.060522,0
+HD.US,D,20091006,000000,19.9841,20.1175,19.887,19.9734,18881796.382715,0
+HD.US,D,20091007,000000,19.9577,20.0696,19.8055,19.8576,17683525.239248,0
+HD.US,D,20091008,000000,20.0636,20.5572,20.0382,20.4287,21175305.640487,0
+HD.US,D,20091009,000000,20.3983,20.518,20.2451,20.4777,14613584.035353,0
+HD.US,D,20091012,000000,20.5876,20.8458,20.518,20.5405,14452271.837713,0
+HD.US,D,20091013,000000,20.5278,20.9733,20.4052,20.9154,17639408.25925,0
+HD.US,D,20091014,000000,21.0901,21.2864,20.7535,20.7987,23049878.857842,0
+HD.US,D,20091015,000000,20.7231,20.7897,20.5484,20.7368,17573952.209678,0
+HD.US,D,20091016,000000,20.6239,20.7897,20.3894,20.7084,15890291.366313,0
+HD.US,D,20091019,000000,20.7231,21.0371,20.679,20.989,10913153.36871,0
+HD.US,D,20091020,000000,20.7623,21.0204,20.4052,20.4856,16966683.926313,0
+HD.US,D,20091021,000000,20.4287,20.6867,19.9174,19.9929,30901283.855824,0
+HD.US,D,20091022,000000,19.9105,20.3983,19.7898,20.2972,19590714.899892,0
+HD.US,D,20091023,000000,20.2384,20.3119,19.8791,19.9577,21479166.002188,0
+HD.US,D,20091026,000000,19.9782,20.1608,19.7486,19.8252,23501118.505753,0
+HD.US,D,20091027,000000,19.8252,20.0459,19.7279,19.7486,21083710.988477,0
+HD.US,D,20091028,000000,19.7427,19.7486,19.1137,19.1499,29619167.624557,0
+HD.US,D,20091029,000000,19.3707,19.8212,19.1833,19.6818,17087055.395321,0
+HD.US,D,20091030,000000,19.624,19.6731,18.9596,19.0587,25572241.255445,0
+HD.US,D,20091102,000000,19.099,19.5023,18.7683,19.0371,20516667.070346,0
+HD.US,D,20091103,000000,18.9223,19.2049,18.5926,18.9919,22923264.939084,0
+HD.US,D,20091104,000000,19.1971,19.3707,18.9144,18.9596,24543977.514272,0
+HD.US,D,20091105,000000,19.1265,19.6073,19.0891,19.4689,20261693.670241,0
+HD.US,D,20091106,000000,19.6524,19.9734,19.5985,19.8143,19815664.21586,0
+HD.US,D,20091109,000000,19.9841,20.413,19.9036,20.3659,17536488.340097,0
+HD.US,D,20091110,000000,20.3659,20.5023,20.1314,20.3718,19550085.988046,0
+HD.US,D,20091111,000000,20.6239,20.8545,20.5484,20.7456,24638361.19419,0
+HD.US,D,20091112,000000,20.7623,21.1087,20.6376,20.6947,24634373.81158,0
+HD.US,D,20091113,000000,20.7084,20.9272,20.4209,20.7673,18665289.557145,0
+HD.US,D,20091116,000000,20.989,21.2323,20.8144,21.0047,24724428.740838,0
+HD.US,D,20091117,000000,20.5876,20.7368,20.0155,20.5023,40867445.573182,0
+HD.US,D,20091118,000000,20.4052,20.7456,20.3983,20.7309,23467066.27864,0
+HD.US,D,20091119,000000,20.6691,20.6947,20.358,20.5945,14878517.230406,0
+HD.US,D,20091120,000000,20.4954,20.7162,20.3119,20.6466,23167800.628972,0
+HD.US,D,20091123,000000,20.7897,20.9635,20.6867,20.8968,23988247.654185,0
+HD.US,D,20091124,000000,20.8899,21.0204,20.7987,20.936,15408549.718996,0
+HD.US,D,20091125,000000,20.9429,21.1872,20.7231,21.1558,15074758.002984,0
+HD.US,D,20091127,000000,20.6319,21.1147,20.5945,20.9733,9896325.9666717,0
+HD.US,D,20091130,000000,20.9586,21.0813,20.4777,20.784,21989164.771863,0
+HD.US,D,20091201,000000,20.884,21.4915,20.776,21.2697,26969817.331855,0
+HD.US,D,20091202,000000,21.2932,21.6367,21.2697,21.5219,22771305.206968,0
+HD.US,D,20091203,000000,21.5288,21.5288,21.1558,21.2186,20384866.395266,0
+HD.US,D,20091204,000000,21.5964,21.6514,21.2323,21.3315,22175286.784073,0
+HD.US,D,20091207,000000,21.3021,21.4964,21.3021,21.4365,16671802.053795,0
+HD.US,D,20091208,000000,21.3315,21.353,20.9213,21.0204,19904511.619335,0
+HD.US,D,20091209,000000,21.041,21.0666,20.8378,20.9272,16430427.330136,0
+HD.US,D,20091210,000000,21.1038,21.3453,21.0901,21.2618,15605070.719077,0
+HD.US,D,20091211,000000,21.3835,21.673,21.3835,21.6446,21492913.453964,0
+HD.US,D,20091214,000000,21.8938,22.0292,21.7251,21.931,15123921.116049,0
+HD.US,D,20091215,000000,21.7338,22.1902,21.7338,22.0449,22366486.518633,0
+HD.US,D,20091216,000000,22.1274,22.3118,21.9537,22.0008,18079636.494821,0
+HD.US,D,20091217,000000,21.9144,22.1205,21.8535,21.8762,15102027.705524,0
+HD.US,D,20091218,000000,22.0165,22.0449,21.5886,21.7632,22733079.118581,0
+HD.US,D,20091221,000000,21.8123,22.2196,21.8123,22.0008,12995059.272703,0
+HD.US,D,20091222,000000,22.0675,22.3492,22.0008,22.252,15520884.263229,0
+HD.US,D,20091223,000000,22.2717,22.3198,21.8692,22.0292,12887155.380039,0
+HD.US,D,20091224,000000,22.1676,22.2108,22.0214,22.1617,4989274.3959918,0
+HD.US,D,20091228,000000,22.3198,22.3649,22.0067,22.1676,9609327.1485553,0
+HD.US,D,20091229,000000,22.145,22.2628,21.8692,22.2363,9203586.2569825,0
+HD.US,D,20091230,000000,22.1048,22.2441,22.0214,22.1274,7507642.2779207,0
+HD.US,D,20091231,000000,22.097,22.3118,21.9467,21.9781,9773321.3781478,0
+HD.US,D,20100104,000000,22.145,22.145,21.6877,21.7799,17260834.150297,0
+HD.US,D,20100105,000000,21.8241,22.0214,21.4915,21.94,20528237.918682,0
+HD.US,D,20100106,000000,21.94,22.0292,21.8046,21.8614,11627957.682452,0
+HD.US,D,20100107,000000,21.9233,22.197,21.8241,22.1205,15856835.259525,0
+HD.US,D,20100108,000000,22.0292,22.2108,21.7976,22.0165,20545984.981176,0
+HD.US,D,20100111,000000,22.0292,22.0449,21.3315,21.3904,31131082.6361,0
+HD.US,D,20100112,000000,21.3835,21.5346,21.1872,21.253,30376436.085537,0
+HD.US,D,20100113,000000,21.2697,21.4611,21.2697,21.3687,20587254.849748,0
+HD.US,D,20100114,000000,21.361,21.6043,21.361,21.4964,17387038.427396,0
+HD.US,D,20100115,000000,21.5042,21.7976,21.2697,21.7014,30294807.34253,0
+HD.US,D,20100119,000000,21.619,21.9938,21.5346,21.94,18418665.917609,0
+HD.US,D,20100120,000000,21.8241,21.9076,21.5346,21.7702,17403424.093733,0
+HD.US,D,20100121,000000,21.7505,22.0744,21.5131,21.6367,24858648.543523,0
+HD.US,D,20100122,000000,21.4542,21.6877,21.0283,21.0587,21877023.83936,0
+HD.US,D,20100125,000000,21.2323,21.2323,20.8968,20.9802,14609825.929789,0
+HD.US,D,20100126,000000,20.8899,21.2323,20.8899,21.0666,17449639.213468,0
+HD.US,D,20100127,000000,20.9802,21.2109,20.884,21.1471,16878492.764699,0
+HD.US,D,20100128,000000,21.2186,21.2323,20.6543,20.7673,25548906.966052,0
+HD.US,D,20100129,000000,20.9429,21.3393,20.7987,21.2785,29462955.567465,0
+HD.US,D,20100201,000000,21.2471,21.6112,21.2029,21.565,22527068.086747,0
+HD.US,D,20100202,000000,21.565,22.0675,21.4964,22.0528,25704875.479969,0
+HD.US,D,20100203,000000,21.9851,21.9851,21.4679,21.6269,25434467.149018,0
+HD.US,D,20100204,000000,21.4542,21.673,21.1471,21.2186,25987759.539337,0
+HD.US,D,20100205,000000,21.1558,21.3246,20.9154,21.253,26615587.350314,0
+HD.US,D,20100208,000000,21.673,21.9851,21.6269,21.7162,34170932.501258,0
+HD.US,D,20100209,000000,21.7162,22.0891,21.7014,21.931,23771033.6363,0
+HD.US,D,20100210,000000,21.9076,22.0008,21.5749,21.7632,19061999.99007,0
+HD.US,D,20100211,000000,21.8123,22.0822,21.6789,22.0214,19199785.305596,0
+HD.US,D,20100212,000000,21.8398,22.0292,21.6877,22.0292,19782163.272672,0
+HD.US,D,20100216,000000,22.1205,22.408,21.9781,22.3649,17465279.984153,0
+HD.US,D,20100217,000000,22.6072,22.833,22.5995,22.8035,28203412.425793,0
+HD.US,D,20100218,000000,22.8035,23.0773,22.6907,23.0165,21698263.148893,0
+HD.US,D,20100219,000000,22.9498,23.1324,22.7908,22.9026,24452623.348411,0
+HD.US,D,20100222,000000,23.093,23.2059,22.9429,23.0332,21044366.028097,0
+HD.US,D,20100223,000000,23.2147,23.57,23.0528,23.358,46918491.786598,0
+HD.US,D,20100224,000000,23.3815,23.8683,23.3501,23.8231,30001482.515917,0
+HD.US,D,20100225,000000,23.6014,23.8909,23.5406,23.8231,19794015.36752,0
+HD.US,D,20100226,000000,23.8006,23.8231,23.5111,23.7004,18240078.458688,0
+HD.US,D,20100301,000000,23.7289,23.9674,23.6191,23.8742,18560373.399165,0
+HD.US,D,20100302,000000,23.8467,23.99,23.7535,23.8231,19986428.741917,0
+HD.US,D,20100303,000000,23.8742,24.1657,23.7917,23.9066,18258947.450203,0
+HD.US,D,20100304,000000,23.9595,23.99,23.777,23.881,18136477.841457,0
+HD.US,D,20100305,000000,23.9674,24.2373,23.9223,24.1587,23813785.144103,0
+HD.US,D,20100308,000000,24.0645,24.3393,24.0645,24.2794,14543227.571016,0
+HD.US,D,20100309,000000,24.0792,24.2707,24.0568,24.0645,19914053.620552,0
+HD.US,D,20100310,000000,23.9968,24.2166,23.8909,24.0882,13864787.616034,0
+HD.US,D,20100311,000000,23.99,24.4767,23.9429,24.408,20145769.156947,0
+HD.US,D,20100312,000000,24.4836,24.7682,24.3992,24.6475,19538172.752653,0
+HD.US,D,20100315,000000,24.6219,24.8467,24.5209,24.833,15861339.27975,0
+HD.US,D,20100316,000000,24.7761,24.9252,24.5748,24.727,18033589.511586,0
+HD.US,D,20100317,000000,24.6809,24.7946,24.566,24.7015,19391336.598295,0
+HD.US,D,20100318,000000,24.6475,24.7358,24.4836,24.6161,23385793.169811,0
+HD.US,D,20100319,000000,24.6219,24.7437,24.3825,24.5847,29526911.63564,0
+HD.US,D,20100322,000000,24.4139,24.9095,24.4139,24.8173,15452144.966335,0
+HD.US,D,20100323,000000,24.7868,24.7868,24.512,24.7604,15153481.551045,0
+HD.US,D,20100324,000000,24.6435,24.7682,24.4924,24.5513,15562710.510769,0
+HD.US,D,20100325,000000,24.6858,25.0067,24.6553,24.7799,17055907.344146,0
+HD.US,D,20100326,000000,24.8173,25.0518,24.7868,24.8791,16252512.417221,0
+HD.US,D,20100329,000000,24.9007,24.9841,24.6858,24.7682,11754629.684728,0
+HD.US,D,20100330,000000,24.7358,24.9772,24.6858,24.833,11408371.411381,0
+HD.US,D,20100331,000000,24.7172,24.7946,24.462,24.5748,13509358.260781,0
+HD.US,D,20100401,000000,24.6219,24.7868,24.4306,24.5994,12416842.938794,0
+HD.US,D,20100405,000000,24.5748,24.8711,24.4306,24.8084,14982102.562501,0
+HD.US,D,20100406,000000,24.7799,24.8634,24.6288,24.727,12350919.164044,0
+HD.US,D,20100407,000000,24.6858,24.8554,24.5994,24.7761,14571735.369611,0
+HD.US,D,20100408,000000,24.6553,25.1303,24.6161,25.0449,18146063.660065,0
+HD.US,D,20100409,000000,25.093,25.3698,24.9478,25.2609,17177469.015782,0
+HD.US,D,20100412,000000,25.2362,25.4992,25.1725,25.4354,16127685.840425,0
+HD.US,D,20100413,000000,25.4354,26.2991,25.3776,26.0842,39886476.082383,0
+HD.US,D,20100414,000000,26.0625,26.6395,26.0548,26.5729,32524271.878334,0
+HD.US,D,20100415,000000,26.5405,26.7014,26.3884,26.6936,23663095.097326,0
+HD.US,D,20100416,000000,26.5797,26.6475,26.3658,26.5954,37536003.196883,0
+HD.US,D,20100419,000000,26.5258,26.7927,26.3884,26.7181,23118971.750894,0
+HD.US,D,20100420,000000,26.831,26.9605,26.5954,26.726,19546322.787438,0
+HD.US,D,20100421,000000,26.7014,26.9222,26.6552,26.7927,25746551.933171,0
+HD.US,D,20100422,000000,26.7014,27.2637,26.6141,27.1362,28498377.857056,0
+HD.US,D,20100423,000000,27.1686,27.6788,27.1205,27.6406,28086630.925845,0
+HD.US,D,20100426,000000,27.7407,28.1244,27.6965,27.721,0,0
+HD.US,D,20100427,000000,27.6269,27.6357,26.7485,26.8084,27102328.256278,0
+HD.US,D,20100428,000000,26.9134,27.0802,26.6141,26.7328,25505200.646722,0
+HD.US,D,20100429,000000,26.9281,27.3167,26.8908,27.0126,21409321.08042,0
+HD.US,D,20100430,000000,27.1195,27.3412,26.7613,26.7613,20799331.023749,0
+HD.US,D,20100503,000000,26.884,27.3933,26.7181,27.2471,16386656.813232,0
+HD.US,D,20100504,000000,27.036,27.036,26.4266,26.9055,33609052.921248,0
+HD.US,D,20100505,000000,26.7613,27.0969,26.6141,26.7701,32081711.130932,0
+HD.US,D,20100506,000000,26.5258,26.8761,24.3609,25.7966,41048263.643023,0
+HD.US,D,20100507,000000,25.6308,26.0705,24.7868,25.3943,37687046.839817,0
+HD.US,D,20100510,000000,26.3148,26.8908,26.2657,26.8084,28532109.096302,0
+HD.US,D,20100511,000000,26.6876,27.3167,26.6395,27.0665,35049494.634481,0
+HD.US,D,20100512,000000,27.0969,27.301,26.8761,27.2637,25130807.532108,0
+HD.US,D,20100513,000000,27.2332,27.3481,26.6789,26.7927,26590775.497726,0
+HD.US,D,20100514,000000,26.7839,26.9448,26.4051,26.7417,29778449.956068,0
+HD.US,D,20100517,000000,26.565,27.1126,25.8899,27.036,44089312.881892,0
+HD.US,D,20100518,000000,27.1951,27.5749,26.0047,26.3815,64521003.764336,0
+HD.US,D,20100519,000000,26.2588,26.2588,25.564,26.1136,35805979.477463,0
+HD.US,D,20100520,000000,25.5709,25.7465,24.9095,24.9841,38867018.617857,0
+HD.US,D,20100521,000000,24.5061,25.4354,24.4983,25.0841,47399715.777292,0
+HD.US,D,20100524,000000,24.9556,25.4992,24.885,25.2362,31940164.652815,0
+HD.US,D,20100525,000000,24.7172,25.8595,24.6288,25.8142,40158118.433354,0
+HD.US,D,20100526,000000,26.2451,26.5483,25.7741,25.8595,33423659.500544,0
+HD.US,D,20100527,000000,26.2156,26.3472,25.9635,26.2451,21560192.510817,0
+HD.US,D,20100528,000000,26.2588,26.3148,25.6936,25.7221,23101028.019643,0
+HD.US,D,20100601,000000,25.3874,25.9556,25.2362,25.4797,22739028.09371,0
+HD.US,D,20100602,000000,25.5386,25.7387,25.3609,25.7299,18774776.98995,0
+HD.US,D,20100603,000000,25.7534,25.8752,25.1951,25.3943,20603617.078876,0
+HD.US,D,20100604,000000,24.9772,24.9919,24.2627,24.4218,26291295.856146,0
+HD.US,D,20100607,000000,24.5061,24.6288,23.9281,23.9674,27450698.935492,0
+HD.US,D,20100608,000000,23.9517,24.2009,23.7368,24.1657,21264241.697752,0
+HD.US,D,20100609,000000,24.2098,24.6161,24.0204,24.1273,20781697.071264,0
+HD.US,D,20100610,000000,24.4924,24.885,24.3766,24.8554,20167452.651597,0
+HD.US,D,20100611,000000,24.5415,24.6858,24.145,24.4767,18024854.565577,0
+HD.US,D,20100614,000000,24.6719,24.7946,24.3021,24.3531,26683344.322435,0
+HD.US,D,20100615,000000,24.4924,24.5994,23.9674,24.5061,25995240.085145,0
+HD.US,D,20100616,000000,24.2794,24.5061,24.0645,24.4139,21484591.20664,0
+HD.US,D,20100617,000000,24.4542,24.5337,23.8909,24.2373,31506683.276498,0
+HD.US,D,20100618,000000,24.2707,24.5277,24.151,24.2627,26045651.484357,0
+HD.US,D,20100621,000000,24.4542,24.462,23.7289,23.8742,21836197.239747,0
+HD.US,D,20100622,000000,23.8987,24.0047,23.1852,23.249,30133338.21749,0
+HD.US,D,20100623,000000,23.2294,23.3904,22.9949,23.1705,32640011.95098,0
+HD.US,D,20100624,000000,22.8948,22.9359,22.4629,22.5405,37951535.746903,0
+HD.US,D,20100625,000000,22.4718,22.9802,22.4718,22.9429,57332919.683312,0
+HD.US,D,20100628,000000,22.9026,22.9635,22.4718,22.4786,20330735.612838,0
+HD.US,D,20100629,000000,22.145,22.145,21.5886,21.7505,30015144.370928,0
+HD.US,D,20100630,000000,21.675,21.9233,21.2598,21.3236,27566289.213801,0
+HD.US,D,20100701,000000,21.5807,21.6514,20.884,21.2109,35685515.278627,0
+HD.US,D,20100702,000000,21.2697,21.2785,20.9498,21.0901,20263427.004721,0
+HD.US,D,20100706,000000,21.2618,21.3687,20.5876,20.7673,24061783.426915,0
+HD.US,D,20100707,000000,20.884,21.3393,20.7456,21.2785,28671013.283821,0
+HD.US,D,20100708,000000,21.5346,21.5582,21.0587,21.3835,21024178.438806,0
+HD.US,D,20100709,000000,21.3453,21.5131,21.2186,21.4679,17776174.565676,0
+HD.US,D,20100712,000000,21.4454,21.8457,21.4454,21.5042,18775057.217454,0
+HD.US,D,20100713,000000,21.6514,21.9851,21.4915,21.7555,28994044.263732,0
+HD.US,D,20100714,000000,21.6877,21.6877,21.3393,21.4846,17933973.219938,0
+HD.US,D,20100715,000000,21.4365,21.5807,21.2109,21.5288,17811366.044962,0
+HD.US,D,20100716,000000,21.3835,21.4846,20.5484,20.5945,28751722.880619,0
+HD.US,D,20100719,000000,20.6319,20.7084,20.3983,20.5651,22440356.526347,0
+HD.US,D,20100720,000000,20.3198,21.2932,20.2217,21.2186,30610684.878556,0
+HD.US,D,20100721,000000,21.1038,21.2785,20.776,20.8674,22546754.323559,0
+HD.US,D,20100722,000000,21.0499,21.6269,21.0499,21.4365,34375984.645528,0
+HD.US,D,20100723,000000,21.3767,21.5435,21.1942,21.4611,24983901.066123,0
+HD.US,D,20100726,000000,21.4542,22.0822,21.4454,22.0214,21232924.491067,0
+HD.US,D,20100727,000000,22.203,22.3118,21.6789,21.7094,19549140.347601,0
+HD.US,D,20100728,000000,21.7094,21.9938,21.2697,21.3315,18282016.79723,0
+HD.US,D,20100729,000000,21.4758,21.6651,21.097,21.3089,20409777.091737,0
+HD.US,D,20100730,000000,21.0813,21.6956,20.989,21.6583,19532236.005633,0
+HD.US,D,20100802,000000,21.8938,22.2108,21.7889,22.1205,23469967.39755,0
+HD.US,D,20100803,000000,22.097,22.1676,21.5807,21.6112,15397485.318183,0
+HD.US,D,20100804,000000,21.7338,21.9781,21.6583,21.8183,14464133.103643,0
+HD.US,D,20100805,000000,21.6651,21.9781,21.5219,21.8123,11980743.728098,0
+HD.US,D,20100806,000000,21.673,21.7889,21.4297,21.7889,14967175.098188,0
+HD.US,D,20100809,000000,21.8535,22.0067,21.7889,21.8046,10997282.760048,0
+HD.US,D,20100810,000000,21.6269,21.6651,21.2864,21.4542,18218420.439266,0
+HD.US,D,20100811,000000,21.2186,21.3158,20.9635,21.0499,15332076.14303,0
+HD.US,D,20100812,000000,20.884,21.0813,20.7456,20.9733,13014823.973216,0
+HD.US,D,20100813,000000,20.8968,21.0499,20.7162,20.7456,12236310.1915,0
+HD.US,D,20100816,000000,20.8899,21.3246,20.7231,20.7987,15971112.035103,0
+HD.US,D,20100817,000000,21.2932,21.8762,21.0499,21.5042,29603067.280768,0
+HD.US,D,20100818,000000,21.5346,22.0292,21.5131,21.9233,18013755.518454,0
+HD.US,D,20100819,000000,21.6956,21.9144,21.2471,21.4365,18578679.897655,0
+HD.US,D,20100820,000000,21.3315,21.5131,21.1872,21.3982,16361253.935366,0
+HD.US,D,20100823,000000,21.6956,21.7555,21.1147,21.1391,15034404.223594,0
+HD.US,D,20100824,000000,20.9272,21.3315,20.5876,21.1038,21814029.715775,0
+HD.US,D,20100825,000000,20.9586,21.6514,20.9586,21.5219,18866136.250858,0
+HD.US,D,20100826,000000,21.565,21.6956,21.4758,21.5582,16730503.092039,0
+HD.US,D,20100827,000000,21.6651,21.9076,21.4679,21.831,16768072.938567,0
+HD.US,D,20100830,000000,21.831,21.8762,21.253,21.2618,12636839.870532,0
+HD.US,D,20100831,000000,21.0106,21.3315,20.9252,21.1324,16334082.0577,0
+HD.US,D,20100901,000000,21.3315,21.831,21.3158,21.7799,16760469.092659,0
+HD.US,D,20100902,000000,21.8457,22.4464,21.831,22.3403,18791911.627976,0
+HD.US,D,20100903,000000,22.7182,23.0332,22.4237,22.676,16782997.345852,0
+HD.US,D,20100907,000000,22.5327,22.6386,22.2363,22.2795,11303517.412956,0
+HD.US,D,20100908,000000,22.2717,22.4943,22.2441,22.3726,12569430.380515,0
+HD.US,D,20100909,000000,22.6229,22.7064,22.2579,22.3403,10371789.498921,0
+HD.US,D,20100910,000000,22.3943,22.6229,22.3726,22.5474,9641834.5578711,0
+HD.US,D,20100913,000000,22.7446,22.9026,22.6072,22.7829,13092557.044431,0
+HD.US,D,20100914,000000,22.8035,22.9635,22.6985,22.7673,18526576.943337,0
+HD.US,D,20100915,000000,22.6229,22.7986,22.5238,22.7446,12901522.389347,0
+HD.US,D,20100916,000000,22.6985,22.8261,22.5591,22.7525,12311490.644919,0
+HD.US,D,20100917,000000,22.8261,22.9359,22.6386,22.7064,17133150.271983,0
+HD.US,D,20100920,000000,22.8212,23.3501,22.7123,23.2834,15192292.550656,0
+HD.US,D,20100921,000000,23.3904,23.7535,23.3167,23.4816,18181013.634195,0
+HD.US,D,20100922,000000,23.3501,23.7151,23.3501,23.4611,15353450.877923,0
+HD.US,D,20100923,000000,23.249,23.6191,23.2294,23.4257,21117844.736317,0
+HD.US,D,20100924,000000,23.7535,24.0715,23.7289,24.0341,14946557.487057,0
+HD.US,D,20100927,000000,24.0792,24.1941,23.881,24.0047,10497681.959236,0
+HD.US,D,20100928,000000,24.0518,24.3472,23.8231,24.1657,16461754.726913,0
+HD.US,D,20100929,000000,24.1126,24.255,24.0518,24.1657,12081922.160698,0
+HD.US,D,20100930,000000,24.2138,24.4826,24.0234,24.0685,14964673.430845,0
+HD.US,D,20101001,000000,24.1353,24.3393,24.042,24.1725,11385248.056871,0
+HD.US,D,20101004,000000,24.0882,24.2951,23.9517,24.0568,13586585.903482,0
+HD.US,D,20101005,000000,23.8163,24.255,23.7368,24.1126,21011061.753664,0
+HD.US,D,20101006,000000,24.1353,24.2098,23.9595,24.1126,13107690.348583,0
+HD.US,D,20101007,000000,24.1852,24.3903,23.9968,24.1126,17328008.249212,0
+HD.US,D,20101008,000000,24.1784,24.4139,24.0792,24.2265,13925392.163278,0
+HD.US,D,20101011,000000,24.2265,24.2265,24.0282,24.151,11003349.940233,0
+HD.US,D,20101012,000000,24.0959,24.145,23.7368,23.8614,16506237.531178,0
+HD.US,D,20101013,000000,23.9281,24.042,23.5042,23.5473,20071088.017988,0
+HD.US,D,20101014,000000,23.6014,23.6956,23.1755,23.4041,14799356.527441,0
+HD.US,D,20101015,000000,23.5473,23.6102,23.1077,23.3226,17041114.389033,0
+HD.US,D,20101018,000000,23.2922,23.358,22.9282,23.1932,14087092.603385,0
+HD.US,D,20101019,000000,23.0165,23.3727,22.9802,23.0999,15858639.924643,0
+HD.US,D,20101020,000000,23.1852,23.5259,23.0401,23.3443,24354384.757066,0
+HD.US,D,20101021,000000,23.4679,24.3393,23.4611,24.1657,29228261.467469,0
+HD.US,D,20101022,000000,24.1353,24.1725,23.8545,23.9134,11981722.995843,0
+HD.US,D,20101025,000000,23.9134,24.1784,23.7917,23.8545,11264600.436397,0
+HD.US,D,20101026,000000,23.7535,23.936,23.5473,23.7692,12213303.004028,0
+HD.US,D,20101027,000000,23.5857,23.5857,23.1324,23.4748,15220654.630952,0
+HD.US,D,20101028,000000,23.6867,23.7622,23.4611,23.6956,10442077.689648,0
+HD.US,D,20101029,000000,23.6161,23.6847,23.4541,23.4768,12504591.850457,0
+HD.US,D,20101101,000000,23.5473,23.7859,23.2147,23.3306,10839173.308011,0
+HD.US,D,20101102,000000,23.5473,24.2854,23.5326,23.939,19867966.895963,0
+HD.US,D,20101103,000000,24.0125,24.042,23.5778,23.8987,11950729.834052,0
+HD.US,D,20101104,000000,24.1784,24.2951,24.1196,24.2627,14607506.665077,0
+HD.US,D,20101105,000000,24.2707,24.5277,24.1353,24.246,14151261.644463,0
+HD.US,D,20101108,000000,24.0282,24.0341,23.7004,23.9223,12756832.268156,0
+HD.US,D,20101109,000000,23.9134,23.936,23.6867,23.9066,13514988.286061,0
+HD.US,D,20101110,000000,23.9134,24.0792,23.7368,24.0645,14710540.713249,0
+HD.US,D,20101111,000000,23.83,24.255,23.8006,24.0792,12144487.281452,0
+HD.US,D,20101112,000000,23.9281,24.1273,23.8163,23.881,13946849.437908,0
+HD.US,D,20101115,000000,23.8742,24.2884,23.8163,23.8467,12677850.910792,0
+HD.US,D,20101116,000000,24.0792,24.9331,23.9595,24.0882,33698352.764763,0
+HD.US,D,20101117,000000,24.0125,24.0882,23.3001,23.4188,25531377.971505,0
+HD.US,D,20101118,000000,23.5543,23.6191,23.358,23.4522,34564904.856729,0
+HD.US,D,20101119,000000,23.3973,23.7151,23.3973,23.7151,33376674.00993,0
+HD.US,D,20101122,000000,23.5857,23.8163,23.4611,23.6191,30473726.998418,0
+HD.US,D,20101123,000000,23.4748,23.5473,23.4188,23.4816,15399483.595029,0
+HD.US,D,20101124,000000,23.6867,23.8163,23.6102,23.671,12832955.304992,0
+HD.US,D,20101126,000000,23.5111,23.671,23.4335,23.5473,5505343.4028782,0
+HD.US,D,20101129,000000,23.4522,23.4905,23.0401,23.3167,15580335.292172,0
+HD.US,D,20101130,000000,22.8065,23.2481,22.778,22.9526,16967786.494159,0
+HD.US,D,20101201,000000,23.2442,24.1196,23.2442,24.0125,22491060.381171,0
+HD.US,D,20101202,000000,24.0204,25.4708,24.0204,25.3422,33999489.31514,0
+HD.US,D,20101203,000000,25.2029,25.4935,25.0684,25.4354,21527573.0105,0
+HD.US,D,20101206,000000,25.41,25.4865,25.2981,25.3246,12316900.564233,0
+HD.US,D,20101207,000000,25.5788,25.7741,25.4648,25.4865,16598471.101895,0
+HD.US,D,20101208,000000,25.4022,25.9379,25.3776,25.8526,15015130.685468,0
+HD.US,D,20101209,000000,26.2824,26.3982,25.7387,26.0705,19945157.854336,0
+HD.US,D,20101210,000000,26.147,26.2294,25.9379,26.1313,15105317.066899,0
+HD.US,D,20101213,000000,26.1313,26.3236,26.0842,26.251,16791475.50157,0
+HD.US,D,20101214,000000,26.2912,26.5121,26.1911,26.3736,14656867.465905,0
+HD.US,D,20101215,000000,26.2588,26.6552,26.2451,26.4266,18311199.179851,0
+HD.US,D,20101216,000000,26.465,26.7534,26.3521,26.6769,14732466.732065,0
+HD.US,D,20101217,000000,26.6395,26.7927,26.5346,26.6622,23396517.221584,0
+HD.US,D,20101220,000000,26.777,26.9605,26.6328,26.7417,11790132.9808,0
+HD.US,D,20101221,000000,26.8908,26.9605,26.6395,26.6475,9218157.0681108,0
+HD.US,D,20101222,000000,26.7093,26.8545,26.5954,26.726,8479615.9563803,0
+HD.US,D,20101223,000000,26.6789,26.8908,26.6141,26.6552,8212691.6175442,0
+HD.US,D,20101227,000000,26.5405,26.8987,26.3982,26.7701,6723840.8579816,0
+HD.US,D,20101228,000000,26.7534,26.8143,26.565,26.6552,5372360.6772419,0
+HD.US,D,20101229,000000,26.7171,26.8153,26.5002,26.5002,8065175.7841164,0
+HD.US,D,20101230,000000,26.4296,26.6308,26.4002,26.4855,8638053.5293477,0
+HD.US,D,20101231,000000,26.3884,26.6465,26.304,26.6318,7120673.5719976,0
+HD.US,D,20110103,000000,26.7417,27.0213,26.7328,26.8231,9818809.944395,0
+HD.US,D,20110104,000000,26.7927,27.0126,26.3148,26.3403,18889272.852486,0
+HD.US,D,20110105,000000,26.2991,26.4894,26.1558,26.251,15111329.220593,0
+HD.US,D,20110106,000000,26.2294,26.4355,26.0134,26.147,15173662.007272,0
+HD.US,D,20110107,000000,26.147,26.2824,25.9635,26.1136,15448904.517395,0
+HD.US,D,20110110,000000,25.9379,26.1911,25.882,26.1224,12934280.474902,0
+HD.US,D,20110111,000000,26.2912,26.7485,26.2019,26.4816,16334547.744858,0
+HD.US,D,20110112,000000,26.4355,26.6395,26.3324,26.461,11793807.527616,0
+HD.US,D,20110113,000000,26.4443,26.8006,26.3658,26.7927,14086197.913396,0
+HD.US,D,20110114,000000,26.6719,27.3481,26.6043,27.2637,18204162.463932,0
+HD.US,D,20110118,000000,27.3265,27.5032,27.2412,27.3668,14146759.662258,0
+HD.US,D,20110119,000000,27.3521,27.3521,26.9546,27.0674,11992696.704847,0
+HD.US,D,20110120,000000,27.142,27.8359,27.142,27.721,17725659.227536,0
+HD.US,D,20110121,000000,27.9703,28.0998,27.7053,27.7338,15646839.902108,0
+HD.US,D,20110124,000000,27.6965,27.8417,27.5749,27.8417,11625510.022592,0
+HD.US,D,20110125,000000,27.7798,28.2411,27.6357,28.2244,18715506.325619,0
+HD.US,D,20110126,000000,28.2333,28.8516,28.2176,28.4266,22331229.822763,0
+HD.US,D,20110127,000000,28.4934,28.9565,28.4189,28.8516,14097949.126343,0
+HD.US,D,20110128,000000,28.7829,28.8358,27.827,27.88,16535842.802576,0
+HD.US,D,20110131,000000,28.2029,28.2421,27.7651,27.9311,14725551.736308,0
+HD.US,D,20110201,000000,28.0605,28.196,27.727,28.0998,12662495.462657,0
+HD.US,D,20110202,000000,27.8928,28.0685,27.6357,27.7721,10222236.666301,0
+HD.US,D,20110203,000000,27.7858,28.1489,27.7033,27.879,7456906.8338149,0
+HD.US,D,20110204,000000,27.9262,28.2176,27.7407,27.9546,9951785.5369675,0
+HD.US,D,20110207,000000,27.9546,28.0174,27.7798,27.8025,9275775.9186907,0
+HD.US,D,20110208,000000,27.827,28.3137,27.6602,28.2244,8061513.4654091,0
+HD.US,D,20110209,000000,28.1616,28.2588,28.0842,28.2333,8967815.0643674,0
+HD.US,D,20110210,000000,28.2137,28.4541,28.1558,28.3431,7910492.2406754,0
+HD.US,D,20110211,000000,28.1312,28.4727,27.8556,28.4727,13234332.799596,0
+HD.US,D,20110214,000000,28.465,28.6091,28.3137,28.5463,11940777.172167,0
+HD.US,D,20110215,000000,28.5552,28.6602,28.3491,28.6327,8604429.2860578,0
+HD.US,D,20110216,000000,28.6691,28.935,28.5552,28.7593,8953397.1046042,0
+HD.US,D,20110217,000000,28.7358,29.041,28.57,29.0036,10787502.413551,0
+HD.US,D,20110218,000000,28.9645,29.2441,28.8565,29.2314,16948835.981917,0
+HD.US,D,20110222,000000,29.8515,29.9133,28.6838,28.935,27106891.379031,0
+HD.US,D,20110223,000000,28.8732,29.0792,28.0282,28.3334,19871046.341465,0
+HD.US,D,20110224,000000,28.2853,28.6171,27.9399,28.2127,12300038.001637,0
+HD.US,D,20110225,000000,28.2598,28.4757,27.9399,28.1696,12802339.176567,0
+HD.US,D,20110228,000000,28.2157,28.5189,28.1529,28.4659,12799643.897496,0
+HD.US,D,20110301,000000,28.2137,28.6514,27.8722,27.9252,13161259.656998,0
+HD.US,D,20110302,000000,27.8015,28.0998,27.5964,27.8476,16686988.34642,0
+HD.US,D,20110303,000000,28.1244,28.5748,28.0685,28.5287,10566309.165128,0
+HD.US,D,20110304,000000,28.4541,28.7563,27.9399,28.2785,12192149.394111,0
+HD.US,D,20110307,000000,28.3089,28.6367,27.9772,28.0095,11697865.782784,0
+HD.US,D,20110308,000000,28.0851,28.4963,27.9477,28.3304,18616770.457833,0
+HD.US,D,20110309,000000,28.3678,28.8957,28.2264,28.8133,12187376.355483,0
+HD.US,D,20110310,000000,28.566,28.6798,28.2529,28.3521,11634380.496812,0
+HD.US,D,20110311,000000,28.3236,28.566,28.0458,28.405,10105790.420348,0
+HD.US,D,20110314,000000,28.2353,28.2529,27.7476,28.0537,11416381.84192,0
+HD.US,D,20110315,000000,27.4581,27.9624,27.3973,27.7554,11649756.32513,0
+HD.US,D,20110316,000000,27.6406,27.7328,27.0989,27.2893,18317569.005738,0
+HD.US,D,20110317,000000,27.5866,27.6327,27.1637,27.3491,12723911.141145,0
+HD.US,D,20110318,000000,27.566,27.7397,27.3521,27.5346,14810149.871834,0
+HD.US,D,20110321,000000,27.7554,28.0685,27.7476,27.8633,10074538.430244,0
+HD.US,D,20110322,000000,27.8075,28.0095,27.7328,27.7554,8513553.0354642,0
+HD.US,D,20110323,000000,27.5964,28.0537,27.5582,28.0095,11116174.627842,0
+HD.US,D,20110324,000000,28.1833,28.8722,28.1401,28.5748,13117472.835948,0
+HD.US,D,20110325,000000,28.6141,28.9261,28.5591,28.6219,9957506.254058,0
+HD.US,D,20110328,000000,28.6582,28.6886,28.0095,28.0292,11213629.601189,0
+HD.US,D,20110329,000000,28.5817,28.9193,28.4139,28.8339,24023420.791307,0
+HD.US,D,20110330,000000,28.8201,28.9398,28.462,28.7338,10103837.998911,0
+HD.US,D,20110331,000000,28.5179,28.6514,28.1529,28.3431,11661784.708553,0
+HD.US,D,20110401,000000,28.3875,28.9645,28.2696,28.7259,12095138.708732,0
+HD.US,D,20110404,000000,28.6651,28.8565,28.4757,28.6582,8587537.1721984,0
+HD.US,D,20110405,000000,28.5032,28.9398,28.4894,28.7563,13210490.024662,0
+HD.US,D,20110406,000000,28.8339,28.9036,28.462,28.6798,13173761.879652,0
+HD.US,D,20110407,000000,28.6435,28.9869,28.4806,28.9341,13600166.237765,0
+HD.US,D,20110408,000000,28.9869,29.0321,28.4757,28.6514,12874744.868204,0
+HD.US,D,20110411,000000,28.6435,29.0183,28.6043,28.7563,9198544.1999531,0
+HD.US,D,20110412,000000,28.5748,29.0577,28.5748,28.88,11169338.370635,0
+HD.US,D,20110413,000000,28.9398,29.04,28.4296,28.8133,13519553.446832,0
+HD.US,D,20110414,000000,28.7563,29.04,28.6435,28.9398,8630984.6632173,0
+HD.US,D,20110415,000000,29.0263,29.3697,29.0183,29.1951,13621232.212901,0
+HD.US,D,20110418,000000,28.8957,28.9261,28.462,28.88,10784956.928818,0
+HD.US,D,20110419,000000,28.9792,29.0792,28.7338,28.8889,9186210.1138004,0
+HD.US,D,20110420,000000,29.2785,29.4541,28.9398,29.0183,11639116.851111,0
+HD.US,D,20110421,000000,29.1175,29.1951,28.7122,28.9114,11001289.503831,0
+HD.US,D,20110425,000000,28.7652,28.8427,28.5199,28.7259,11234082.132845,0
+HD.US,D,20110426,000000,28.513,28.7191,28.2529,28.462,18444063.700432,0
+HD.US,D,20110427,000000,28.5287,28.7191,28.2863,28.5424,16513188.192254,0
+HD.US,D,20110428,000000,28.4296,28.8133,28.4207,28.6582,12663239.3393,0
+HD.US,D,20110429,000000,28.6514,28.7269,28.3147,28.4169,20841063.522452,0
+HD.US,D,20110502,000000,28.6043,28.8133,28.4384,28.566,10343518.110435,0
+HD.US,D,20110503,000000,28.357,28.6209,28.3394,28.565,11549395.137829,0
+HD.US,D,20110504,000000,28.5287,28.773,28.3745,28.4463,14797585.489625,0
+HD.US,D,20110505,000000,28.299,28.6308,28.1362,28.305,17853225.919803,0
+HD.US,D,20110506,000000,28.5591,28.6651,28.1244,28.2932,13982077.601522,0
+HD.US,D,20110509,000000,28.2431,28.3678,28.0685,28.2696,8555727.7841166,0
+HD.US,D,20110510,000000,28.2137,28.5817,28.2137,28.5032,8911189.7476607,0
+HD.US,D,20110511,000000,28.305,28.5581,28.2314,28.4737,12545966.676967,0
+HD.US,D,20110512,000000,28.4139,28.6318,28.2059,28.5199,12703159.020812,0
+HD.US,D,20110513,000000,28.5366,28.5748,28.1322,28.3089,11316680.972516,0
+HD.US,D,20110516,000000,28.0224,28.5366,27.9536,28.2863,15164780.323951,0
+HD.US,D,20110517,000000,28.566,29.0183,28.4463,28.6043,22795156.133976,0
+HD.US,D,20110518,000000,28.5591,28.7122,28.4139,28.6514,11858901.828958,0
+HD.US,D,20110519,000000,28.6435,28.6435,28.3678,28.5964,9182144.2674893,0
+HD.US,D,20110520,000000,28.5414,28.5817,28.2157,28.3324,10666065.061023,0
+HD.US,D,20110523,000000,28.0605,28.302,27.9399,28.1626,12650167.490559,0
+HD.US,D,20110524,000000,28.1558,28.2137,27.885,27.9536,13807216.658882,0
+HD.US,D,20110525,000000,27.9536,28.0753,27.778,28.0174,16104755.078637,0
+HD.US,D,20110526,000000,27.879,28.0458,27.616,27.6788,10540448.752175,0
+HD.US,D,20110527,000000,27.8095,27.8556,27.463,27.5326,12526295.72529,0
+HD.US,D,20110531,000000,27.6357,27.7437,27.5512,27.7437,11280951.456425,0
+HD.US,D,20110601,000000,27.6259,27.7328,27.0744,27.0744,13648868.758715,0
+HD.US,D,20110602,000000,26.9615,27.0056,26.5463,26.8378,14794352.173748,0
+HD.US,D,20110603,000000,26.4777,26.6612,26.3334,26.4855,11541129.955015,0
+HD.US,D,20110606,000000,26.406,26.6228,26.2226,26.2226,9786300.4970611,0
+HD.US,D,20110607,000000,26.3551,26.7849,26.2373,26.251,12239767.689377,0
+HD.US,D,20110608,000000,26.1548,26.2451,26.0273,26.0832,12330492.107615,0
+HD.US,D,20110609,000000,26.1029,26.4296,26.0891,26.251,9057865.9175897,0
+HD.US,D,20110610,000000,26.1381,26.197,25.5611,25.6004,16197087.493235,0
+HD.US,D,20110613,000000,25.5935,25.9134,25.5523,25.6298,15353737.219479,0
+HD.US,D,20110614,000000,26.0891,26.8398,25.9772,26.777,22741611.281779,0
+HD.US,D,20110615,000000,26.4708,26.563,26.0595,26.1029,18939384.663022,0
+HD.US,D,20110616,000000,26.252,26.7976,26.2059,26.5877,18257166.222296,0
+HD.US,D,20110617,000000,26.7485,26.9154,26.4385,26.6111,23777250.610822,0
+HD.US,D,20110620,000000,26.4218,26.9556,26.4139,26.7927,10205534.088134,0
+HD.US,D,20110621,000000,26.885,27.3236,26.6612,27.301,19186047.024904,0
+HD.US,D,20110622,000000,27.1804,27.2785,26.885,26.9154,12843108.711669,0
+HD.US,D,20110623,000000,26.6368,27.4855,26.6171,27.4708,22160322.635433,0
+HD.US,D,20110624,000000,27.4492,27.5022,27.0331,27.0331,20377566.214071,0
+HD.US,D,20110627,000000,26.9949,27.2706,26.725,27.1244,10925220.474477,0
+HD.US,D,20110628,000000,27.2323,27.9566,27.1724,27.7858,22038650.910812,0
+HD.US,D,20110629,000000,27.8556,27.9791,27.5788,27.726,15953398.599909,0
+HD.US,D,20110630,000000,27.883,27.9772,27.6965,27.9085,15487907.090718,0
+HD.US,D,20110701,000000,27.9644,28.4797,27.9419,28.305,12679288.732633,0
+HD.US,D,20110705,000000,28.2225,28.3932,28.0714,28.193,12817666.092448,0
+HD.US,D,20110706,000000,28.1342,28.3127,27.986,28.1803,9121631.4310639,0
+HD.US,D,20110707,000000,28.4737,28.7053,28.3207,28.5493,12684618.150229,0
+HD.US,D,20110708,000000,28.2107,28.2745,27.9791,28.2157,12722441.730022,0
+HD.US,D,20110711,000000,27.9419,28.249,27.8643,28.0204,10737719.742954,0
+HD.US,D,20110712,000000,28.0498,28.3207,27.8172,27.826,11576284.749973,0
+HD.US,D,20110713,000000,28.0037,28.2225,27.7858,27.8417,13694470.434972,0
+HD.US,D,20110714,000000,27.8937,28.1587,27.6013,27.7132,14089972.323104,0
+HD.US,D,20110715,000000,27.8095,27.8095,27.3491,27.672,12863729.379827,0
+HD.US,D,20110718,000000,27.6013,27.7033,27.2323,27.5022,8951433.4740675,0
+HD.US,D,20110719,000000,27.6269,27.9477,27.5356,27.8222,12567982.368582,0
+HD.US,D,20110720,000000,27.9193,28.1862,27.6788,28.0557,14673692.325165,0
+HD.US,D,20110721,000000,28.1813,28.6729,28.1529,28.299,16116309.622827,0
+HD.US,D,20110722,000000,28.299,28.3728,28.0233,28.144,10378750.350086,0
+HD.US,D,20110725,000000,28.0233,28.4875,27.9271,28.2402,11184816.099863,0
+HD.US,D,20110726,000000,28.192,28.4806,28.0224,28.0381,12823483.615402,0
+HD.US,D,20110727,000000,27.9791,28.0204,27.3943,27.4492,15915452.739024,0
+HD.US,D,20110728,000000,27.4581,27.8222,27.0145,27.0832,17921189.750771,0
+HD.US,D,20110729,000000,26.7888,27.1557,26.6886,26.9124,15700802.548035,0
+HD.US,D,20110801,000000,27.0243,27.0243,26.1029,26.3913,18197939.375355,0
+HD.US,D,20110802,000000,26.0882,26.2019,25.2716,25.2932,23857236.711158,0
+HD.US,D,20110803,000000,25.3217,25.4149,24.9302,25.3893,18459582.190023,0
+HD.US,D,20110804,000000,24.9733,25.2118,24.4218,24.4296,24439733.902299,0
+HD.US,D,20110805,000000,24.7123,24.778,23.5935,23.6887,47339722.635508,0
+HD.US,D,20110808,000000,23.2089,23.3874,22.2844,22.2912,49324042.11398,0
+HD.US,D,20110809,000000,22.5601,23.3187,21.675,23.2323,33908521.353729,0
+HD.US,D,20110810,000000,22.5925,22.8555,21.9144,21.9704,30437612.296886,0
+HD.US,D,20110811,000000,21.83,23.4247,21.8222,23.1578,26103308.038273,0
+HD.US,D,20110812,000000,23.3079,23.6161,22.9556,23.567,24312225.29355,0
+HD.US,D,20110815,000000,23.6269,24.248,23.4806,24.2403,20623378.722361,0
+HD.US,D,20110816,000000,25.4541,25.7475,25.1725,25.5209,37575389.936636,0
+HD.US,D,20110817,000000,25.8526,26.197,25.3668,25.7447,20785690.567929,0
+HD.US,D,20110818,000000,24.9821,25.2863,24.4699,24.7799,23987779.929008,0
+HD.US,D,20110819,000000,24.5523,25.3167,24.4993,24.569,20070064.932852,0
+HD.US,D,20110822,000000,24.9654,25.1293,24.6779,24.8731,16508029.968187,0
+HD.US,D,20110823,000000,25.0125,25.5463,24.8487,25.5149,16272305.649989,0
+HD.US,D,20110824,000000,25.4169,26.5572,25.3384,26.4875,25785727.738041,0
+HD.US,D,20110825,000000,26.5572,26.7809,25.9046,26.0752,20076141.284118,0
+HD.US,D,20110826,000000,26.2745,26.565,25.8967,26.2019,23884300.573858,0
+HD.US,D,20110829,000000,26.5729,26.5729,26.0468,26.197,19091637.869758,0
+HD.US,D,20110830,000000,26.1902,26.2598,25.8526,26.0587,20765811.738396,0
+HD.US,D,20110831,000000,26.2697,26.3295,25.7574,25.9114,22546457.791911,0
+HD.US,D,20110901,000000,26.0331,26.2226,25.5149,25.564,19781042.362661,0
+HD.US,D,20110902,000000,25.0508,25.2952,24.7789,24.9821,15802292.79742,0
+HD.US,D,20110906,000000,24.1814,24.9349,24.1283,24.8821,15510227.466056,0
+HD.US,D,20110907,000000,25.3,25.5149,25.1156,25.5149,17149431.999392,0
+HD.US,D,20110908,000000,25.3746,25.5297,25.0743,25.1961,12769942.839243,0
+HD.US,D,20110909,000000,24.8868,25.1156,24.4394,24.7417,15098967.621194,0
+HD.US,D,20110912,000000,24.2128,25.1293,24.1961,25.1156,15583650.128776,0
+HD.US,D,20110913,000000,25.1293,25.4935,24.9507,25.3521,16223676.497696,0
+HD.US,D,20110914,000000,25.4483,26.3932,25.3668,26.0401,19809432.975211,0
+HD.US,D,20110915,000000,26.3098,26.6268,26.1548,26.6141,15472072.708304,0
+HD.US,D,20110916,000000,26.883,27.1724,26.7662,26.8683,26738752.942276,0
+HD.US,D,20110919,000000,26.457,26.774,26.2598,26.6652,11336686.159178,0
+HD.US,D,20110920,000000,26.7809,27.4257,26.5572,27.0233,17999850.120268,0
+HD.US,D,20110921,000000,27.0754,27.1931,26.2294,26.2677,15316545.425329,0
+HD.US,D,20110922,000000,25.4639,26.2147,25.2932,25.6533,25728060.994033,0
+HD.US,D,20110923,000000,25.6033,26.2834,25.5463,26.1803,16729933.465953,0
+HD.US,D,20110926,000000,26.197,26.3932,25.6033,26.3932,22314291.853494,0
+HD.US,D,20110927,000000,26.8447,26.9055,26.1548,26.3011,16963687.020549,0
+HD.US,D,20110928,000000,26.4159,26.6268,26.0587,26.0822,12520764.543892,0
+HD.US,D,20110929,000000,26.4236,26.7662,25.6533,26.2294,18331472.365905,0
+HD.US,D,20110930,000000,25.8133,26.1166,25.4954,25.5111,14060845.985984,0
+HD.US,D,20111003,000000,25.4639,25.618,24.514,24.5228,23093616.766454,0
+HD.US,D,20111004,000000,24.1667,25.2716,24.0882,25.2039,19406614.601738,0
+HD.US,D,20111005,000000,24.7172,25.6465,24.6465,25.4855,21024307.852962,0
+HD.US,D,20111006,000000,25.2382,25.9262,25.1499,25.9114,11657811.59207,0
+HD.US,D,20111007,000000,26.1106,26.6572,25.992,26.3344,16499357.181731,0
+HD.US,D,20111010,000000,26.6191,26.9055,26.5248,26.9055,11280511.244493,0
+HD.US,D,20111011,000000,26.8594,27.0312,26.5729,26.9448,10317912.449758,0
+HD.US,D,20111012,000000,27.1008,27.2382,26.9448,26.9546,13704326.290993,0
+HD.US,D,20111013,000000,26.7976,26.9448,26.4316,26.7132,11517025.294742,0
+HD.US,D,20111014,000000,27.0312,27.2323,26.774,27.2108,9847128.2072985,0
+HD.US,D,20111017,000000,27.0517,27.5435,26.8525,26.8987,11383282.388317,0
+HD.US,D,20111018,000000,26.9703,28.1028,26.728,27.9085,19371585.144898,0
+HD.US,D,20111019,000000,27.7838,27.9615,27.3963,27.4797,12813644.063527,0
+HD.US,D,20111020,000000,27.6357,27.8319,27.2942,27.7367,12212198.398163,0
+HD.US,D,20111021,000000,28.0615,28.6161,27.9389,28.6161,18179545.242081,0
+HD.US,D,20111024,000000,28.8172,28.9939,28.3805,28.4894,14380129.050423,0
+HD.US,D,20111025,000000,28.3531,28.5258,27.9252,27.9772,14011945.777267,0
+HD.US,D,20111026,000000,28.2569,28.462,27.6828,28.3728,14371539.822714,0
+HD.US,D,20111027,000000,29.141,29.2284,28.5601,28.8927,15097955.745157,0
+HD.US,D,20111028,000000,28.6602,28.8623,27.9703,28.0381,18111982.900698,0
+HD.US,D,20111031,000000,27.9605,27.9605,27.7024,27.7868,13252614.841868,0
+HD.US,D,20111101,000000,26.9703,27.9311,26.8437,27.5866,16860834.355996,0
+HD.US,D,20111102,000000,28.0292,28.1028,27.7594,27.9389,12745966.574116,0
+HD.US,D,20111103,000000,28.1362,28.3364,27.7053,28.301,11630299.365365,0
+HD.US,D,20111104,000000,28.0478,28.2676,27.8299,28.251,8044886.2939159,0
+HD.US,D,20111107,000000,28.4963,29.0498,28.3875,28.9869,16184252.054605,0
+HD.US,D,20111108,000000,29.1567,29.5021,28.9398,29.4522,12714391.558128,0
+HD.US,D,20111109,000000,29.0744,29.3315,28.7436,28.8476,14050187.150791,0
+HD.US,D,20111110,000000,29.0881,29.143,28.7593,28.877,9386478.0103441,0
+HD.US,D,20111111,000000,29.1126,29.7946,29.1126,29.5425,13118067.937263,0
+HD.US,D,20111114,000000,29.616,29.9173,29.461,29.6936,17865233.923044,0
+HD.US,D,20111115,000000,29.9487,30.0734,29.3824,29.5532,19674687.363831,0
+HD.US,D,20111116,000000,29.2284,30.0811,29.1734,29.3756,15198545.190498,0
+HD.US,D,20111117,000000,29.3903,29.5669,28.9094,29.2058,14648323.074598,0
+HD.US,D,20111118,000000,29.2068,29.456,28.9545,29.408,15214564.013558,0
+HD.US,D,20111121,000000,29.1126,29.3844,28.4787,28.7682,14943713.432657,0
+HD.US,D,20111122,000000,28.7269,29.0881,28.5473,28.7996,10608471.685671,0
+HD.US,D,20111123,000000,28.5473,28.6357,28.3147,28.3531,8639237.6179224,0
+HD.US,D,20111125,000000,28.3304,28.6808,28.2676,28.3147,4659009.4704765,0
+HD.US,D,20111128,000000,28.777,29.2843,28.777,28.9545,10353733.676668,0
+HD.US,D,20111129,000000,29.2608,30.5895,29.1508,30.4796,26574191.124614,0
+HD.US,D,20111130,000000,30.8653,31.1254,30.1901,30.6838,25119914.324824,0
+HD.US,D,20111201,000000,30.4051,30.9507,30.3471,30.78,12297244.897693,0
+HD.US,D,20111202,000000,31.0527,31.6553,31.036,31.25,22888909.04726,0
+HD.US,D,20111205,000000,31.3981,31.7583,31.1293,31.4747,17848542.553978,0
+HD.US,D,20111206,000000,31.3667,31.8565,31.2705,31.5434,15977855.837331,0
+HD.US,D,20111207,000000,31.357,32.0193,31.3266,31.8642,15583196.669726,0
+HD.US,D,20111208,000000,31.6759,31.9223,31.1685,31.2254,15338253.376198,0
+HD.US,D,20111209,000000,31.3814,31.6189,31.2862,31.4747,13176482.633951,0
+HD.US,D,20111212,000000,31.1773,31.3814,30.7553,31.3343,14151838.403615,0
+HD.US,D,20111213,000000,31.4668,31.4894,30.7947,30.9134,14414744.789567,0
+HD.US,D,20111214,000000,30.8643,30.9585,30.3884,30.6229,15430232.194637,0
+HD.US,D,20111215,000000,30.9988,31.2638,30.8094,30.8408,13783671.434605,0
+HD.US,D,20111216,000000,31.1007,31.7171,31.091,31.6249,25750354.875134,0
+HD.US,D,20111219,000000,31.5345,31.931,31.3814,31.4531,11377927.495493,0
+HD.US,D,20111220,000000,31.9046,32.8524,31.9046,32.8201,25655360.808765,0
+HD.US,D,20111221,000000,32.8123,32.9006,32.517,32.8604,15423624.93963,0
+HD.US,D,20111222,000000,32.8044,32.9674,32.5856,32.7956,12621653.577908,0
+HD.US,D,20111223,000000,32.8447,32.9594,32.618,32.929,5547662.8508228,0
+HD.US,D,20111227,000000,32.8524,33.2284,32.7956,33.0341,6077307.0969463,0
+HD.US,D,20111228,000000,33.0419,33.1646,32.4856,32.4933,6557074.9236357,0
+HD.US,D,20111229,000000,32.6337,32.8868,32.5297,32.8691,8036480.4878457,0
+HD.US,D,20111230,000000,32.9791,33.1067,32.8711,32.8937,6101719.4979675,0
+HD.US,D,20120103,000000,33.1813,33.5649,32.9134,32.9674,10804018.513053,0
+HD.US,D,20120104,000000,32.9075,33.5806,32.7956,33.4394,14169304.219598,0
+HD.US,D,20120105,000000,33.353,33.7966,33.1646,33.7131,13095650.75606,0
+HD.US,D,20120106,000000,33.6406,33.8761,33.4865,33.7966,9312535.652983,0
+HD.US,D,20120109,000000,33.7828,33.8761,33.4472,33.8211,9391381.4821357,0
+HD.US,D,20120110,000000,34.0331,34.1096,33.7376,34.0615,9582953.1550156,0
+HD.US,D,20120111,000000,34.0517,34.1096,33.77,33.9997,10518255.752975,0
+HD.US,D,20120112,000000,34.1224,34.1548,33.7455,33.9487,10801367.051372,0
+HD.US,D,20120113,000000,33.7288,34.0615,33.5728,34.0428,10322537.732064,0
+HD.US,D,20120117,000000,34.1155,34.3932,34.0488,34.2235,9853405.3033578,0
+HD.US,D,20120118,000000,34.2068,35.2008,34.1902,35.1116,16804148.917753,0
+HD.US,D,20120119,000000,35.1037,35.5345,34.7759,35.5267,20096260.599798,0
+HD.US,D,20120120,000000,35.5905,35.5982,34.666,34.822,16090818.091169,0
+HD.US,D,20120123,000000,34.6984,35.2008,34.4098,35.1116,17611936.792908,0
+HD.US,D,20120124,000000,34.9634,35.3098,34.8642,35.1763,13999529.151378,0
+HD.US,D,20120125,000000,35.0723,35.5267,34.8956,35.4109,12692089.524954,0
+HD.US,D,20120126,000000,35.4815,35.4815,34.7916,35.1684,14282696.495277,0
+HD.US,D,20120127,000000,34.9958,35.2097,34.7475,35.1037,10129120.633703,0
+HD.US,D,20120130,000000,34.8781,35.0449,34.5993,35.0272,8596167.1602708,0
+HD.US,D,20120131,000000,35.1871,35.398,34.6268,34.7328,13221526.91223,0
+HD.US,D,20120201,000000,34.9634,35.1351,34.7543,34.7916,13940059.780272,0
+HD.US,D,20120202,000000,34.8564,34.9094,34.6582,34.7839,11456684.670855,0
+HD.US,D,20120203,000000,35.0655,35.4177,35.0655,35.3402,13321823.901958,0
+HD.US,D,20120206,000000,35.246,35.4256,35.2008,35.3638,10342071.117513,0
+HD.US,D,20120207,000000,35.2901,35.6621,35.2814,35.5631,12430463.014431,0
+HD.US,D,20120208,000000,35.5631,35.5728,35.0919,35.3372,9686821.7716409,0
+HD.US,D,20120209,000000,35.4157,35.4953,35.0753,35.4157,6846772.0778502,0
+HD.US,D,20120210,000000,35.1684,35.4668,35.1537,35.4668,6424233.8402644,0
+HD.US,D,20120213,000000,35.6139,36.0743,35.5561,35.9349,11738522.207876,0
+HD.US,D,20120214,000000,35.8858,36.1548,35.7386,36.0351,9863662.6489636,0
+HD.US,D,20120215,000000,35.8044,36.1234,35.7141,35.7641,9569079.346112,0
+HD.US,D,20120216,000000,35.9035,36.1715,35.771,35.9349,9528599.2095938,0
+HD.US,D,20120217,000000,36.1077,36.5513,36.0615,36.5443,14770891.527227,0
+HD.US,D,20120221,000000,37.5934,37.6081,36.4913,36.7091,26171948.491284,0
+HD.US,D,20120222,000000,36.6366,36.9594,36.3451,36.4384,14877005.0209,0
+HD.US,D,20120223,000000,36.4099,36.927,36.3981,36.7318,11799892.030955,0
+HD.US,D,20120224,000000,36.77,36.8799,36.5934,36.7515,12437255.729096,0
+HD.US,D,20120227,000000,36.5365,37.0605,36.4452,36.7151,12533519.480804,0
+HD.US,D,20120228,000000,36.9192,37.0301,36.6366,36.9506,10158643.365365,0
+HD.US,D,20120229,000000,36.9378,37.398,36.931,37.2146,14506305.814277,0
+HD.US,D,20120301,000000,37.3048,37.4697,36.9977,37.134,10151199.503885,0
+HD.US,D,20120302,000000,37.1183,37.2676,36.9849,37.0939,7562346.7624731,0
+HD.US,D,20120305,000000,36.9908,37.3048,36.7229,37.0762,11567648.647847,0
+HD.US,D,20120306,000000,36.6767,36.7838,36.3069,36.5189,11544574.205774,0
+HD.US,D,20120307,000000,36.5365,37.3922,36.4942,37.3048,17018851.078205,0
+HD.US,D,20120308,000000,37.4147,37.7769,37.3609,37.6435,13253280.254811,0
+HD.US,D,20120309,000000,37.714,37.9279,37.6512,37.8643,11177877.666897,0
+HD.US,D,20120312,000000,37.8397,38.3068,37.7868,38.2519,12015721.215473,0
+HD.US,D,20120313,000000,38.3324,38.7042,38.2597,38.6807,13787066.772928,0
+HD.US,D,20120314,000000,38.9024,39.1302,38.7553,38.9438,12801336.471611,0
+HD.US,D,20120315,000000,38.8957,38.9191,38.4718,38.7288,11267133.693021,0
+HD.US,D,20120316,000000,38.9281,38.984,38.457,38.614,16856240.662972,0
+HD.US,D,20120319,000000,38.4718,38.563,38.1616,38.4403,11468751.776623,0
+HD.US,D,20120320,000000,38.2253,38.9673,38.2253,38.8682,9691661.0458593,0
+HD.US,D,20120321,000000,38.8682,39.3048,38.8162,39.193,13145157.275191,0
+HD.US,D,20120322,000000,38.9438,39.2657,38.8396,39.1076,9140869.3038727,0
+HD.US,D,20120323,000000,38.878,39.0281,38.3726,38.9987,10995536.17845,0
+HD.US,D,20120326,000000,39.1302,39.4805,39.1213,39.4629,14913754.565102,0
+HD.US,D,20120327,000000,39.3588,39.6365,39.3588,39.3912,9890444.2461435,0
+HD.US,D,20120328,000000,39.2715,39.556,39.0408,39.2872,10141978.490534,0
+HD.US,D,20120329,000000,38.9673,39.3137,38.8867,39.2872,6975897.854041,0
+HD.US,D,20120330,000000,39.4403,39.6876,39.3618,39.5983,9797988.531444,0
+HD.US,D,20120402,000000,39.4363,39.556,39.1714,39.3519,10716283.867515,0
+HD.US,D,20120403,000000,39.2518,39.556,39.1302,39.3588,11013334.191399,0
+HD.US,D,20120404,000000,39.193,39.3666,39.0144,39.244,7977601.1230084,0
+HD.US,D,20120405,000000,39.1145,39.8721,39.0144,39.8407,8671162.1540328,0
+HD.US,D,20120409,000000,39.2587,39.9015,39.2587,39.8181,8769939.8011918,0
+HD.US,D,20120410,000000,39.6111,40.037,38.8534,38.8534,16826036.214222,0
+HD.US,D,20120411,000000,39.1076,39.3137,39.0498,39.1655,9698703.4177529,0
+HD.US,D,20120412,000000,39.244,39.8927,39.0949,39.8564,13303114.894872,0
+HD.US,D,20120413,000000,39.8338,40.3686,39.8338,40.1155,13250351.622657,0
+HD.US,D,20120416,000000,40.4922,40.8152,40.0978,40.6875,13006952.127915,0
+HD.US,D,20120417,000000,40.773,41.0478,40.3539,40.9545,11502047.898983,0
+HD.US,D,20120418,000000,40.8229,40.9034,40.5393,40.7867,8958311.785496,0
+HD.US,D,20120419,000000,40.7788,40.9123,40.3755,40.5904,13840034.865973,0
+HD.US,D,20120420,000000,40.7788,40.879,40.3539,40.5089,14008632.978682,0
+HD.US,D,20120423,000000,40.2646,40.3539,39.8809,40.2254,8640196.5054861,0
+HD.US,D,20120424,000000,40.3343,40.6728,40.037,40.3274,8177570.4498857,0
+HD.US,D,20120425,000000,40.5305,40.9584,40.5011,40.8613,8294432.4515518,0
+HD.US,D,20120426,000000,40.7788,40.9751,40.4599,40.8289,9351695.1537069,0
+HD.US,D,20120427,000000,40.9418,41.2411,40.3755,40.8947,12685732.946185,0
+HD.US,D,20120430,000000,40.8563,40.9074,40.607,40.773,8639105.1467394,0
+HD.US,D,20120501,000000,40.8828,41.5237,40.607,41.1822,10766051.252976,0
+HD.US,D,20120502,000000,41.084,41.6031,41.0428,41.4923,12841890.995794,0
+HD.US,D,20120503,000000,41.4854,41.6277,41.1233,41.3029,13300772.19295,0
+HD.US,D,20120504,000000,41.1596,41.2164,40.6945,40.9034,10880285.230171,0
+HD.US,D,20120507,000000,40.6209,40.8005,40.4304,40.4521,10850721.738147,0
+HD.US,D,20120508,000000,40.3205,40.3686,39.2087,39.8485,20081459.492613,0
+HD.US,D,20120509,000000,39.5109,39.6502,39.247,39.449,22330226.098799,0
+HD.US,D,20120510,000000,39.7631,39.9476,39.6502,39.8465,20427489.507922,0
+HD.US,D,20120511,000000,39.56,40.0497,39.403,39.6248,13325344.5784,0
+HD.US,D,20120514,000000,39.4707,39.826,39.14,39.2657,15667586.927395,0
+HD.US,D,20120515,000000,37.7063,38.9673,37.1783,38.3137,36619959.870924,0
+HD.US,D,20120516,000000,38.4952,38.8259,38.3726,38.3912,18747311.637664,0
+HD.US,D,20120517,000000,38.3274,38.3274,37.0036,37.0114,16415209.448229,0
+HD.US,D,20120518,000000,36.9948,37.4236,36.7799,37.035,16466286.260383,0
+HD.US,D,20120521,000000,36.5964,37.6445,36.5042,37.4786,16149752.482498,0
+HD.US,D,20120522,000000,37.7788,38.2469,37.5335,37.9918,19090863.422842,0
+HD.US,D,20120523,000000,37.7691,38.4137,37.6522,38.3598,17136746.355099,0
+HD.US,D,20120524,000000,38.4618,39.141,38.3107,39.1312,11166897.843839,0
+HD.US,D,20120525,000000,39.1665,39.4314,38.8249,38.9191,12474192.770971,0
+HD.US,D,20120529,000000,39.2901,39.5286,39.0144,39.4157,10840859.768072,0
+HD.US,D,20120530,000000,39.2371,39.4157,38.7268,39.3618,15149891.581984,0
+HD.US,D,20120531,000000,39.2901,39.4099,38.9281,39.0692,17956280.348157,0
+HD.US,D,20120601,000000,38.6797,38.9997,37.9446,37.9751,15966091.377266,0
+HD.US,D,20120604,000000,37.9369,38.7033,37.8083,38.612,20167986.612366,0
+HD.US,D,20120605,000000,38.3883,38.8603,38.2302,38.7367,11944960.204525,0
+HD.US,D,20120606,000000,39.141,40.0654,39.0692,40.0654,48861508.788209,0
+HD.US,D,20120607,000000,40.4775,40.874,40.3117,40.5747,26099233.02088,0
+HD.US,D,20120608,000000,40.5492,41.4609,40.4236,41.452,16844949.023128,0
+HD.US,D,20120611,000000,41.6415,41.7209,40.607,40.6591,14813150.853635,0
+HD.US,D,20120612,000000,40.8122,41.4129,40.6983,41.3657,11374076.660103,0
+HD.US,D,20120613,000000,40.9997,41.0958,40.2332,40.3598,18342472.569145,0
+HD.US,D,20120614,000000,40.7416,41.6277,40.5983,41.3029,20853835.782517,0
+HD.US,D,20120615,000000,41.246,41.5717,40.8653,41.0742,22076976.862091,0
+HD.US,D,20120618,000000,41.1233,41.6729,40.8985,41.4295,14694995.729421,0
+HD.US,D,20120619,000000,41.77,42.141,41.6031,41.9437,13160306.883489,0
+HD.US,D,20120620,000000,42.0467,42.1891,41.4461,41.8328,11841514.476675,0
+HD.US,D,20120621,000000,41.8151,41.9672,40.5747,40.5904,25316965.209637,0
+HD.US,D,20120622,000000,40.9388,41.191,40.6983,41.191,28987182.256449,0
+HD.US,D,20120625,000000,40.8496,40.9545,40.5492,40.7955,14848465.633022,0
+HD.US,D,20120626,000000,40.8828,41.351,40.6317,41.0831,11621797.772439,0
+HD.US,D,20120627,000000,41.0958,41.1233,40.716,40.8182,13614915.375485,0
+HD.US,D,20120628,000000,40.6836,41.0654,40.295,40.9319,13913104.951545,0
+HD.US,D,20120629,000000,41.3805,41.9604,41.3274,41.9604,12249953.704347,0
+HD.US,D,20120702,000000,41.9368,42.1547,41.5797,41.9762,12306253.957151,0
+HD.US,D,20120703,000000,41.0742,41.1507,40.2783,40.8985,16759262.585883,0
+HD.US,D,20120705,000000,40.667,41.4039,40.6317,41.2636,11411538.491665,0
+HD.US,D,20120706,000000,41.0075,41.3892,40.9319,41.295,9009974.5278834,0
+HD.US,D,20120709,000000,41.3343,41.4129,40.9623,41.2715,7744729.0112845,0
+HD.US,D,20120710,000000,41.5237,41.77,41.2224,41.351,10570368.897384,0
+HD.US,D,20120711,000000,41.3411,41.6572,40.6836,40.9172,12724158.760357,0
+HD.US,D,20120712,000000,40.4402,41.0575,40.2734,40.8182,12047214.710734,0
+HD.US,D,20120713,000000,41.0654,41.3343,40.9388,41.246,10065520.199704,0
+HD.US,D,20120716,000000,41.0222,41.0222,40.3274,40.7416,10714176.556696,0
+HD.US,D,20120717,000000,40.3205,40.4541,39.8161,40.1616,20861815.642784,0
+HD.US,D,20120718,000000,40.0585,40.4098,39.8465,40.3117,11646981.56335,0
+HD.US,D,20120719,000000,40.3922,40.6836,39.9899,40.3539,13425471.393608,0
+HD.US,D,20120720,000000,40.2872,40.4471,40.0654,40.1459,11277286.080689,0
+HD.US,D,20120723,000000,39.6788,40.5747,39.4099,40.3539,13356284.751719,0
+HD.US,D,20120724,000000,40.3539,40.6227,40.0742,40.5178,11173022.088533,0
+HD.US,D,20120725,000000,40.773,41.0575,40.3843,40.4402,10564620.667049,0
+HD.US,D,20120726,000000,40.9722,41.9368,40.9722,41.8966,15849412.797238,0
+HD.US,D,20120727,000000,41.9604,42.983,41.8966,42.5305,11543190.391416,0
+HD.US,D,20120730,000000,42.3323,42.5689,41.8151,42.1625,11396684.396007,0
+HD.US,D,20120731,000000,41.9535,41.9672,41.2715,41.3186,14662500.548213,0
+HD.US,D,20120801,000000,41.4206,41.5982,40.8182,40.9241,10516444.973803,0
+HD.US,D,20120802,000000,40.8122,41.2391,40.5492,40.6895,12043902.931157,0
+HD.US,D,20120803,000000,41.3343,41.4461,41.0654,41.4039,9451792.4176511,0
+HD.US,D,20120806,000000,41.4991,41.7612,41.1312,41.1753,9435751.1763906,0
+HD.US,D,20120807,000000,41.3735,41.5982,40.9997,41.4923,8232816.0282705,0
+HD.US,D,20120808,000000,41.2813,41.8495,41.137,41.8004,6817176.9965438,0
+HD.US,D,20120809,000000,41.6031,42.2999,41.5639,42.0879,10513455.201102,0
+HD.US,D,20120810,000000,41.929,42.037,41.6355,42.0123,11475358.012622,0
+HD.US,D,20120813,000000,42.0879,42.1478,41.6905,41.824,12607346.690136,0
+HD.US,D,20120814,000000,42.8789,43.5364,42.5375,43.3215,24661741.338992,0
+HD.US,D,20120815,000000,43.3519,43.821,43.297,43.5531,12162687.802995,0
+HD.US,D,20120816,000000,43.5531,44.7081,43.5276,44.5884,12818901.131477,0
+HD.US,D,20120817,000000,44.5512,45.2793,44.4029,44.92,14226458.402028,0
+HD.US,D,20120820,000000,44.7935,44.8769,44.3226,44.7935,10652687.509552,0
+HD.US,D,20120821,000000,44.8769,45.0546,44.4363,44.5953,10539992.236098,0
+HD.US,D,20120822,000000,44.5816,45.0683,44.5158,44.8525,8433777.8700116,0
+HD.US,D,20120823,000000,44.8024,45.0761,44.7003,44.7778,8353048.912041,0
+HD.US,D,20120824,000000,44.6503,45.136,44.6503,45.1026,7304453.9012948,0
+HD.US,D,20120827,000000,45.1959,45.1959,44.6757,44.8769,9047242.7477168,0
+HD.US,D,20120828,000000,44.7602,45.2479,44.7317,44.9947,5978413.2827498,0
+HD.US,D,20120829,000000,45.1222,45.3754,45.0025,45.239,5771772.5032914,0
+HD.US,D,20120830,000000,45.1379,45.2057,44.9457,45.0634,7345163.3148608,0
+HD.US,D,20120831,000000,45.2136,45.3441,45.0113,45.1693,9356539.5229707,0
+HD.US,D,20120904,000000,45.1979,45.3676,44.9457,45.1979,7430538.9543298,0
+HD.US,D,20120905,000000,45.3441,45.6227,44.8701,45.0025,7624618.4086059,0
+HD.US,D,20120906,000000,44.9672,45.9015,44.9672,45.8838,9683457.003591,0
+HD.US,D,20120907,000000,45.9731,46.076,45.4,45.5737,8554581.3988785,0
+HD.US,D,20120910,000000,45.7483,46.0673,45.5414,45.607,8673986.8472593,0
+HD.US,D,20120911,000000,45.5511,45.607,45.0565,45.1459,9411612.8888175,0
+HD.US,D,20120912,000000,45.2479,45.4462,44.9113,45.4058,9767918.5918968,0
+HD.US,D,20120913,000000,45.4225,46.4717,45.2136,46.4029,13535023.023987,0
+HD.US,D,20120914,000000,46.7346,47.5227,46.6914,47.3225,15677610.919916,0
+HD.US,D,20120917,000000,47.1173,47.3322,46.7012,46.8876,10034029.761471,0
+HD.US,D,20120918,000000,46.9339,46.9996,46.5688,46.8495,6554061.7137254,0
+HD.US,D,20120919,000000,47.0997,47.7562,46.9574,47.3322,8353504.4091089,0
+HD.US,D,20120920,000000,47.1085,47.1979,46.767,47.1812,7993456.9046126,0
+HD.US,D,20120921,000000,47.4195,47.6983,47.2066,47.2921,11332259.583644,0
+HD.US,D,20120924,000000,47.237,47.3724,46.8662,47.2694,7022286.205324,0
+HD.US,D,20120925,000000,47.6218,48.2165,47.4539,47.5305,12217396.363584,0
+HD.US,D,20120926,000000,47.4195,47.716,47.0624,47.0938,10784849.932862,0
+HD.US,D,20120927,000000,47.2921,47.9162,47.1488,47.6581,7317696.9435653,0
+HD.US,D,20120928,000000,47.5,48.0889,47.2851,48.0496,9727237.7105857,0
+HD.US,D,20121001,000000,48.3706,48.4334,48.0252,48.2095,10726547.327176,0
+HD.US,D,20121002,000000,48.4461,48.4628,47.8759,48.0182,8258452.2592214,0
+HD.US,D,20121003,000000,48.1114,49.1722,48.0565,49.1625,10639666.611266,0
+HD.US,D,20121004,000000,49.2193,49.6787,48.9663,49.1398,10958879.364077,0
+HD.US,D,20121005,000000,49.3234,50.3048,49.2664,50.3048,12153737.846066,0
+HD.US,D,20121008,000000,50.1271,50.2213,49.1398,49.2517,12275680.627107,0
+HD.US,D,20121009,000000,49.0211,49.0859,48.5119,48.5119,12197546.066307,0
+HD.US,D,20121010,000000,48.1605,48.6002,47.4462,47.5481,19176668.065142,0
+HD.US,D,20121011,000000,47.716,47.7483,46.7592,46.9662,13105639.083264,0
+HD.US,D,20121012,000000,47.1585,47.613,47.0859,47.4029,8235235.1558751,0
+HD.US,D,20121015,000000,47.6581,48.3539,47.556,48.2704,10142555.249685,0
+HD.US,D,20121016,000000,48.4401,48.5501,48.0967,48.4401,8999157.7462813,0
+HD.US,D,20121017,000000,48.7807,49.4431,48.6708,48.8612,14288874.747452,0
+HD.US,D,20121018,000000,48.8612,49.2664,48.8288,49.1879,11835425.897301,0
+HD.US,D,20121019,000000,49.1555,49.3695,48.9573,49.2587,13568210.112373,0
+HD.US,D,20121022,000000,49.1468,49.3852,48.8936,49.3774,9782132.7498399,0
+HD.US,D,20121023,000000,48.9877,49.1722,48.6002,49.1468,10395422.35798,0
+HD.US,D,20121024,000000,49.3077,49.5276,48.7326,48.7738,9030084.6724822,0
+HD.US,D,20121025,000000,49.1084,49.2587,48.0015,48.136,12067794.618528,0
+HD.US,D,20121026,000000,48.0565,48.1213,47.3106,47.7866,13141714.043441,0
+HD.US,D,20121031,000000,49.9524,50.1419,48.4628,48.8524,17367304.297156,0
+HD.US,D,20121101,000000,49.3077,49.656,49.1223,49.554,8650482.3833467,0
+HD.US,D,20121102,000000,49.7846,50.0692,49.3303,49.3617,11190194.429895,0
+HD.US,D,20121105,000000,49.3617,49.7679,49.2901,49.6492,6161685.1265059,0
+HD.US,D,20121106,000000,49.816,50.0614,49.61,49.8426,8817320.6673387,0
+HD.US,D,20121107,000000,49.6178,49.6413,48.8936,49.3381,11040713.946921,0
+HD.US,D,20121108,000000,49.1879,49.3381,48.4234,48.4401,9110604.7335871,0
+HD.US,D,20121109,000000,48.2792,48.8288,48.0015,48.5187,8245129.7342412,0
+HD.US,D,20121112,000000,48.717,48.8936,48.1517,48.6787,10495444.21525,0
+HD.US,D,20121113,000000,49.6864,51.291,49.4686,50.4451,26941136.301712,0
+HD.US,D,20121114,000000,50.3332,50.5393,48.8072,48.9259,16811223.897937,0
+HD.US,D,20121115,000000,48.765,49.2517,48.5815,48.7493,10308558.965224,0
+HD.US,D,20121116,000000,48.5718,49.5697,48.5718,49.4431,11385181.821281,0
+HD.US,D,20121119,000000,49.7365,50.4117,49.5874,50.4049,12612731.134224,0
+HD.US,D,20121120,000000,50.3185,50.8337,50.2616,50.7965,10755445.406258,0
+HD.US,D,20121121,000000,50.6669,51.082,50.5393,51.0104,7003215.4500078,0
+HD.US,D,20121123,000000,51.1615,51.6001,51.0348,51.5923,4676239.8953571,0
+HD.US,D,20121126,000000,51.4166,51.6433,51.0633,51.4715,8442354.8696107,0
+HD.US,D,20121127,000000,51.1762,51.5353,50.8082,51.2998,10299462.270984,0
+HD.US,D,20121128,000000,51.0624,51.8484,50.6639,51.8297,9705536.8927811,0
+HD.US,D,20121129,000000,51.6158,51.9829,51.2479,51.3578,9542479.1325521,0
+HD.US,D,20121130,000000,51.4843,52.1517,51.1988,52.0231,11598779.375867,0
+HD.US,D,20121203,000000,51.976,52.705,51.8857,51.9515,8376486.121353,0
+HD.US,D,20121204,000000,51.9573,51.9573,51.3488,51.3578,9740612.2050301,0
+HD.US,D,20121205,000000,51.3047,51.551,50.7287,51.1831,7567854.5066614,0
+HD.US,D,20121206,000000,51.1831,51.5276,50.8808,51.4431,7301571.1245496,0
+HD.US,D,20121207,000000,51.6443,51.7679,51.1988,51.5276,7620689.1095144,0
+HD.US,D,20121210,000000,51.4431,51.4431,50.391,50.401,10193919.422406,0
+HD.US,D,20121211,000000,50.6315,50.7689,50.1674,50.2803,8527310.6773303,0
+HD.US,D,20121212,000000,50.5197,50.5599,50.0879,50.3135,9026273.5784462,0
+HD.US,D,20121213,000000,50.401,50.5923,49.8484,49.8955,7349490.0275016,0
+HD.US,D,20121214,000000,49.8347,49.9034,49.4009,49.6178,7233065.1807397,0
+HD.US,D,20121217,000000,49.6492,50.6384,49.561,50.6168,10242330.506754,0
+HD.US,D,20121218,000000,50.6786,50.6786,50.13,50.3666,9695225.5396929,0
+HD.US,D,20121219,000000,50.4716,50.4794,49.3675,49.3842,9503383.8294014,0
+HD.US,D,20121220,000000,49.1291,49.553,48.9534,49.5453,10552546.428216,0
+HD.US,D,20121221,000000,49.0251,49.345,48.4087,49.0251,19931951.496394,0
+HD.US,D,20121224,000000,48.7778,49.5453,48.77,49.2233,3780537.0100533,0
+HD.US,D,20121226,000000,49.185,49.3293,48.77,48.8808,5570701.6275766,0
+HD.US,D,20121227,000000,48.7945,49.1066,48.137,48.8249,8986299.8894509,0
+HD.US,D,20121228,000000,48.4568,49.185,48.188,48.4912,8141493.4516909,0
+HD.US,D,20121231,000000,48.2969,49.4676,48.2331,49.45,9857123.6675656,0
+HD.US,D,20130102,000000,50.8229,50.9349,50.0545,50.7523,11347145.268585,0
+HD.US,D,20130103,000000,50.9927,51.1124,50.4314,50.609,7576238.9135406,0
+HD.US,D,20130104,000000,50.5374,50.6639,50.3666,50.5118,5978914.6352273,0
+HD.US,D,20130107,000000,50.0094,50.3666,49.872,50.24,6838192.0212239,0
+HD.US,D,20130108,000000,50.1674,50.7346,50.1537,50.5442,6795800.223633,0
+HD.US,D,20130109,000000,50.7778,50.873,50.3753,50.504,5894203.3896918,0
+HD.US,D,20130110,000000,50.6699,50.8641,50.1918,50.8641,8397901.6166096,0
+HD.US,D,20130111,000000,50.7434,50.974,50.6384,50.9279,5715094.1981113,0
+HD.US,D,20130114,000000,50.8965,51.0878,50.6786,50.7523,5669329.4803978,0
+HD.US,D,20130115,000000,50.7689,51.1762,50.7287,51.1281,6403173.9791838,0
+HD.US,D,20130116,000000,50.8808,51.1673,50.8082,51.0574,4897315.9577335,0
+HD.US,D,20130117,000000,51.3194,52.1958,51.1988,52.0074,9752570.2768248,0
+HD.US,D,20130118,000000,52.0956,52.3499,51.9378,52.341,8184843.1178361,0
+HD.US,D,20130122,000000,52.2792,52.7601,52.1437,52.5667,8223976.1243235,0
+HD.US,D,20130123,000000,52.341,53.1536,52.2145,53.1349,8499709.7968336,0
+HD.US,D,20130124,000000,53.2125,54.1193,53.2125,53.8473,10612427.479,0
+HD.US,D,20130125,000000,54.0545,54.4706,53.7954,54.2223,9376857.5454261,0
+HD.US,D,20130128,000000,54.4853,54.4853,53.7748,54.0309,8206917.9119808,0
+HD.US,D,20130129,000000,53.9662,54.2047,53.5422,53.7257,8136050.924085,0
+HD.US,D,20130130,000000,53.7414,54.0309,53.5766,53.7581,6382234.3611773,0
+HD.US,D,20130131,000000,53.7493,54.0123,53.5019,53.5019,7024310.9764068,0
+HD.US,D,20130201,000000,54.0633,54.1566,53.7336,53.8052,6234409.7679919,0
+HD.US,D,20130204,000000,53.4539,53.7414,53.0211,53.0534,5929880.9363193,0
+HD.US,D,20130205,000000,53.2713,53.5108,53.0133,53.0781,8895520.4447219,0
+HD.US,D,20130206,000000,52.7993,53.3421,52.7679,53.3027,6488174.623304,0
+HD.US,D,20130207,000000,53.289,53.3264,52.6315,53.0133,7184875.221367,0
+HD.US,D,20130208,000000,53.2047,53.5814,53.0938,53.5766,5577682.8589242,0
+HD.US,D,20130211,000000,53.4618,53.55,52.9416,53.0691,4945469.2327786,0
+HD.US,D,20130212,000000,53.3264,53.9092,53.1811,53.8239,6170525.030453,0
+HD.US,D,20130213,000000,53.9838,54.1016,53.709,53.924,4589371.4075559,0
+HD.US,D,20130214,000000,53.6708,53.9406,53.5363,53.8386,6803862.6236364,0
+HD.US,D,20130215,000000,53.9838,54.3577,53.4078,53.9838,10172013.783772,0
+HD.US,D,20130219,000000,54.0692,54.3008,53.5275,54.0054,6823894.3045345,0
+HD.US,D,20130220,000000,53.9171,54.0456,53.0604,53.1202,7003505.8676015,0
+HD.US,D,20130221,000000,52.6522,52.705,51.3999,51.4715,13286599.81438,0
+HD.US,D,20130222,000000,51.8062,52.5589,51.5687,52.4323,9386446.4210619,0
+HD.US,D,20130225,000000,52.7346,53.2047,51.0241,51.1045,12844845.103177,0
+HD.US,D,20130226,000000,52.4166,54.3665,52.3587,54.0123,28511389.584261,0
+HD.US,D,20130227,000000,54.0309,54.5903,53.8612,54.4116,17737106.775772,0
+HD.US,D,20130228,000000,54.2939,55.3146,54.2537,54.766,10891142.772137,0
+HD.US,D,20130301,000000,54.6678,55.2625,54.4393,55.1899,7808588.273596,0
+HD.US,D,20130304,000000,55.1261,56.2037,55.1104,56.1957,10476869.717366,0
+HD.US,D,20130305,000000,56.4283,56.7385,56.0613,56.341,10414948.610363,0
+HD.US,D,20130306,000000,56.341,56.7316,56.19,56.3498,6600186.1416515,0
+HD.US,D,20130307,000000,56.2831,56.3635,55.919,56.1643,6252137.4693137,0
+HD.US,D,20130308,000000,56.4372,57.1231,56.2752,57.0584,8096125.1285174,0
+HD.US,D,20130311,000000,57.021,57.0672,56.762,57.021,6132273.4668375,0
+HD.US,D,20130312,000000,56.9966,57.1899,56.6462,56.8729,5536220.397633,0
+HD.US,D,20130313,000000,56.9072,57.029,56.553,56.8817,7248600.9934862,0
+HD.US,D,20130314,000000,56.973,57.0417,56.4176,56.4656,7855376.0764464,0
+HD.US,D,20130315,000000,56.2949,56.4254,55.5108,55.5108,14029157.859984,0
+HD.US,D,20130318,000000,55.026,56.2007,55.026,55.7532,7477651.8210832,0
+HD.US,D,20130319,000000,55.9121,56.0643,55.1163,55.2979,9526142.3786524,0
+HD.US,D,20130320,000000,55.7963,55.9121,55.341,55.3734,7603257.9398409,0
+HD.US,D,20130321,000000,55.1879,55.7159,55.0033,55.4284,10009214.851855,0
+HD.US,D,20130322,000000,55.6531,55.9278,55.3067,55.921,6582635.7479132,0
+HD.US,D,20130325,000000,56.1133,56.5618,55.6865,55.8454,8741716.3061346,0
+HD.US,D,20130326,000000,55.9985,56.5922,55.9121,56.3116,5798213.7514318,0
+HD.US,D,20130327,000000,55.6364,56.0289,55.4676,55.9897,5170201.4998077,0
+HD.US,D,20130328,000000,55.8209,56.2418,55.7355,56.0976,8399768.4412818,0
+HD.US,D,20130401,000000,55.8779,56.8896,55.8779,56.0074,6666936.3327811,0
+HD.US,D,20130402,000000,56.1927,57.1153,56.1319,57.0927,9070286.619516,0
+HD.US,D,20130403,000000,56.9582,57.029,56.288,56.5618,9700688.4474808,0
+HD.US,D,20130404,000000,56.5618,56.9151,56.3371,56.8298,8227045.3797342,0
+HD.US,D,20130405,000000,56.2713,56.4754,55.9593,56.3194,8691865.361928,0
+HD.US,D,20130408,000000,56.0976,57.2762,56.0976,57.2498,7584519.3814913,0
+HD.US,D,20130409,000000,57.2595,57.5353,57.0349,57.234,7459538.9343214,0
+HD.US,D,20130410,000000,57.3959,57.712,57.0496,57.6314,6746659.5287695,0
+HD.US,D,20130411,000000,57.7424,58.3636,57.6619,57.7983,9488667.2999717,0
+HD.US,D,20130412,000000,58.2124,59.2134,58.0005,59.182,13053452.570199,0
+HD.US,D,20130415,000000,58.9975,59.6393,58.0496,58.0662,10410490.445549,0
+HD.US,D,20130416,000000,58.3234,58.5225,57.9043,58.2478,10101535.038343,0
+HD.US,D,20130417,000000,57.9916,58.6609,57.8307,58.5225,10994843.252262,0
+HD.US,D,20130418,000000,58.4175,58.604,58.1133,58.2654,9390697.7270294,0
+HD.US,D,20130419,000000,58.6207,59.7138,58.4597,59.4852,11916789.69794,0
+HD.US,D,20130422,000000,59.4264,59.6638,58.8758,59.3744,8985633.4574991,0
+HD.US,D,20130423,000000,59.6039,59.9593,58.3842,58.9897,9826215.0835285,0
+HD.US,D,20130424,000000,59.2134,59.3664,58.8905,58.9092,7773124.7188796,0
+HD.US,D,20130425,000000,58.9357,59.3184,58.8444,58.9818,7022468.607953,0
+HD.US,D,20130426,000000,58.8758,59.2389,58.7884,58.9651,6200118.0737411,0
+HD.US,D,20130429,000000,59.0377,59.5029,58.9975,59.2223,5621830.4091952,0
+HD.US,D,20130430,000000,59.0848,59.4931,58.8601,58.9651,8216486.4074346,0
+HD.US,D,20130501,000000,58.8297,59.1575,58.393,58.493,6909671.433589,0
+HD.US,D,20130502,000000,58.5,59.072,58.3077,58.9475,4631035.6326489,0
+HD.US,D,20130503,000000,59.2645,59.815,59.2645,59.4568,6161554.6933411,0
+HD.US,D,20130506,000000,59.391,60.5892,59.391,60.502,7129280.1228607,0
+HD.US,D,20130507,000000,60.4863,60.5177,59.9681,60.3499,6944147.568487,0
+HD.US,D,20130508,000000,60.4449,60.6923,60.229,60.6295,8131219.8019394,0
+HD.US,D,20130509,000000,60.5794,61.2389,60.5794,60.9925,7885682.426105,0
+HD.US,D,20130510,000000,61.2065,61.2546,60.6217,61.1014,6432995.2805106,0
+HD.US,D,20130513,000000,61.1014,61.7796,61.0553,61.6353,5555530.6200879,0
+HD.US,D,20130514,000000,61.7217,62.238,61.6981,62.1555,7554012.28704,0
+HD.US,D,20130515,000000,62.3832,62.9042,62.2546,62.6078,8342134.3055653,0
+HD.US,D,20130516,000000,62.2978,63.1368,61.653,61.6981,10323949.059669,0
+HD.US,D,20130517,000000,61.3694,62.0201,61.2546,61.7865,10871924.260503,0
+HD.US,D,20130520,000000,61.7138,61.9013,61.4989,61.708,11031816.978465,0
+HD.US,D,20130521,000000,63.7718,63.8827,62.7551,63.2743,17553308.10431,0
+HD.US,D,20130522,000000,63.7158,65.5656,63.654,64.0612,18453048.30367,0
+HD.US,D,20130523,000000,63.4174,63.707,62.5343,63.4341,11985186.607776,0
+HD.US,D,20130524,000000,63.1093,63.8219,62.9533,63.5009,7697795.4901327,0
+HD.US,D,20130528,000000,64.2634,64.8169,63.8994,64.1653,9598140.4666498,0
+HD.US,D,20130529,000000,63.8129,64.2085,63.5785,63.8994,8865828.5575509,0
+HD.US,D,20130530,000000,63.9493,64.3939,63.6108,63.862,6780371.406842,0
+HD.US,D,20130531,000000,63.9396,64.6128,63.2339,63.2339,8597523.4613835,0
+HD.US,D,20130603,000000,63.2281,63.5696,62.7452,63.5696,7703417.3633403,0
+HD.US,D,20130604,000000,63.4164,63.6805,61.4617,61.9082,10882429.225319,0
+HD.US,D,20130605,000000,61.4862,62.0868,60.5186,60.6716,10846697.67121,0
+HD.US,D,20130606,000000,60.6079,62.5059,60.6001,62.4155,14257818.407097,0
+HD.US,D,20130607,000000,62.7963,63.8002,62.6824,63.6108,8115400.7046629,0
+HD.US,D,20130610,000000,63.7728,64.3704,62.6335,62.7963,9442052.7286683,0
+HD.US,D,20130611,000000,62.3919,63.4421,62.1732,62.6991,7402419.3982009,0
+HD.US,D,20130612,000000,63.0466,63.2586,61.6874,61.7208,9110395.8367216,0
+HD.US,D,20130613,000000,61.6776,62.0692,61.4617,61.8258,11383984.485587,0
+HD.US,D,20130614,000000,61.5785,62.1652,61.4528,61.8758,10661393.923307,0
+HD.US,D,20130617,000000,62.2713,62.5941,61.1486,61.5107,11531283.270077,0
+HD.US,D,20130618,000000,61.496,62.5059,61.496,62.3615,7948828.3820462,0
+HD.US,D,20130619,000000,62.2624,62.4243,61.3351,61.3439,9936671.5939887,0
+HD.US,D,20130620,000000,60.9357,60.9357,59.6216,59.6777,15318039.29267,0
+HD.US,D,20130621,000000,60.181,60.3429,58.9916,59.6353,19251110.755972,0
+HD.US,D,20130624,000000,58.8915,59.7963,58.5,59.3851,12643936.249909,0
+HD.US,D,20130625,000000,59.8405,60.3646,59.6216,59.8993,10552290.656932,0
+HD.US,D,20130626,000000,60.4205,61.2939,60.2517,61.1329,9147715.0070099,0
+HD.US,D,20130627,000000,61.39,62.0612,61.2359,61.6167,8271208.2151417,0
+HD.US,D,20130628,000000,61.8286,63.1525,61.6363,62.8935,15383433.182687,0
+HD.US,D,20130701,000000,62.7168,62.8601,61.9082,62.1024,9247620.6972433,0
+HD.US,D,20130702,000000,62.441,63.1123,62.1732,62.4558,8525912.5968444,0
+HD.US,D,20130703,000000,62.1996,63.0043,62.1408,62.7963,3756547.4978089,0
+HD.US,D,20130705,000000,62.9425,63.4675,62.5293,63.2506,6179001.148151,0
+HD.US,D,20130708,000000,63.4675,64.2595,63.4498,63.9994,7491058.9238189,0
+HD.US,D,20130709,000000,64.2595,64.7522,64.0887,64.389,6174156.7788871,0
+HD.US,D,20130710,000000,64.3625,64.389,63.5068,64.1456,6761636.924529,0
+HD.US,D,20130711,000000,64.8483,65.1771,64.291,64.5136,8475890.4591089,0
+HD.US,D,20130712,000000,64.5677,65.2389,64.5677,65.0682,6410250.9973871,0
+HD.US,D,20130715,000000,65.1367,65.5588,64.7698,64.9552,6241686.5119787,0
+HD.US,D,20130716,000000,64.9632,65.1868,64.4989,64.8071,6229961.7932682,0
+HD.US,D,20130717,000000,65.2457,65.6235,64.9475,64.9827,7058420.2680287,0
+HD.US,D,20130718,000000,64.8974,64.9896,64.6001,64.6442,6557575.2571041,0
+HD.US,D,20130719,000000,64.5921,64.7295,64.1603,64.5401,7286129.0606402,0
+HD.US,D,20130722,000000,64.6138,64.6766,64.025,64.6305,7374653.4382298,0
+HD.US,D,20130723,000000,64.7433,65.0083,64.5136,64.7845,6171831.4001198,0
+HD.US,D,20130724,000000,64.9896,65.0083,64.291,64.8483,5959315.0141878,0
+HD.US,D,20130725,000000,64.7021,64.7119,62.9268,63.8139,12338204.987497,0
+HD.US,D,20130726,000000,63.3517,64.1192,63.2172,63.6108,6903900.7850528,0
+HD.US,D,20130729,000000,63.5313,63.8071,63.3145,63.5559,6410698.3423822,0
+HD.US,D,20130730,000000,63.9603,64.0407,63.4341,63.5009,5958051.4429032,0
+HD.US,D,20130731,000000,63.5696,64.4136,63.5696,63.8463,7321640.5087843,0
+HD.US,D,20130801,000000,64.2428,64.6068,63.5068,63.5313,8328497.9257822,0
+HD.US,D,20130802,000000,63.5313,65.0318,63.4164,64.8149,7383434.239649,0
+HD.US,D,20130805,000000,64.5921,64.5921,64.1192,64.3557,4429471.5565293,0
+HD.US,D,20130806,000000,64.3224,64.8974,63.6108,64.6697,7811960.1747096,0
+HD.US,D,20130807,000000,64.2743,64.283,63.5009,63.6873,6590493.3270872,0
+HD.US,D,20130808,000000,64.1682,64.8071,63.8925,64.6618,5530528.2127976,0
+HD.US,D,20130809,000000,64.3704,64.4136,63.4421,63.8002,6559641.8075599,0
+HD.US,D,20130812,000000,63.4931,64.2595,63.4852,63.9847,4758762.3093447,0
+HD.US,D,20130813,000000,63.9366,64.3361,63.0799,64.176,8610754.2755446,0
+HD.US,D,20130814,000000,63.9426,64.0073,62.3537,62.5647,10706034.673983,0
+HD.US,D,20130815,000000,61.7855,61.8846,60.4773,60.7041,16964433.954219,0
+HD.US,D,20130816,000000,60.7433,61.6776,60.5333,60.8984,11312019.005881,0
+HD.US,D,20130819,000000,60.9887,61.7551,60.7355,60.761,11360432.128247,0
+HD.US,D,20130820,000000,62.2399,62.6118,59.4979,60.0181,21089625.317295,0
+HD.US,D,20130821,000000,60.2654,60.8561,59.3213,59.5638,13355096.587108,0
+HD.US,D,20130822,000000,59.71,59.9436,59.2595,59.7846,8254781.7884413,0
+HD.US,D,20130823,000000,59.9063,59.9436,59.0653,59.6934,9582147.1188171,0
+HD.US,D,20130826,000000,59.6433,61.5196,59.6353,60.9357,12826979.835625,0
+HD.US,D,20130827,000000,60.4696,60.7776,59.7433,59.8807,10229249.486931,0
+HD.US,D,20130828,000000,59.8719,60.8484,59.7904,60.6148,8760361.1156469,0
+HD.US,D,20130829,000000,60.5657,61.1251,60.4283,60.6315,7060846.5286969,0
+HD.US,D,20130830,000000,60.9877,60.9945,60.2243,60.4744,7798802.7292036,0
+HD.US,D,20130903,000000,60.7728,61.1123,59.8375,60.0171,9607968.8094243,0
+HD.US,D,20130904,000000,60.0809,60.5127,59.8876,60.2124,10189448.010473,0
+HD.US,D,20130905,000000,60.1555,60.2664,59.1545,59.2802,13593816.79206,0
+HD.US,D,20130906,000000,59.7325,59.7405,58.6452,59.0416,12274862.3628,0
+HD.US,D,20130909,000000,59.2713,59.9259,59.2026,59.76,7119752.3877708,0
+HD.US,D,20130910,000000,60.0662,60.6255,59.8876,60.5844,7928332.0329982,0
+HD.US,D,20130911,000000,60.6344,60.9995,60.2281,60.9406,7936384.2429106,0
+HD.US,D,20130912,000000,61.0563,61.5097,60.8875,61.2339,8473768.8821616,0
+HD.US,D,20130913,000000,61.18,61.2409,60.7796,60.9995,6019300.0038992,0
+HD.US,D,20130916,000000,61.7629,61.9583,61.0701,61.3489,9930983.4851895,0
+HD.US,D,20130917,000000,61.4224,61.8395,61.3723,61.5598,8414151.7547355,0
+HD.US,D,20130918,000000,61.5343,63.3292,61.1948,62.8327,13045404.436324,0
+HD.US,D,20130919,000000,63.2163,63.9307,63.0544,63.76,9473635.8967298,0
+HD.US,D,20130920,000000,64.0024,64.0024,62.5333,62.5333,17438107.087478,0
+HD.US,D,20130923,000000,62.0976,62.34,61.5343,61.651,7695004.4242062,0
+HD.US,D,20130924,000000,61.5598,62.3635,61.3803,61.7551,6649204.5554229,0
+HD.US,D,20130925,000000,61.6236,61.973,61.1211,61.3331,8355357.9866628,0
+HD.US,D,20130926,000000,61.4146,62.0622,61.4146,61.7787,4684367.5119429,0
+HD.US,D,20130927,000000,61.4391,61.7954,61.2183,61.6864,5000429.4886152,0
+HD.US,D,20130930,000000,61.3556,62.0917,61.1781,61.9033,7689802.3827482,0
+HD.US,D,20131001,000000,61.6236,62.0622,61.4294,61.9337,5430750.9177109,0
+HD.US,D,20131002,000000,61.6069,62.0298,61.2664,61.9807,6302411.302297,0
+HD.US,D,20131003,000000,62.0475,62.3939,61.3233,61.6236,8594352.3050626,0
+HD.US,D,20131004,000000,61.5598,61.916,61.2988,61.5411,5979089.9047926,0
+HD.US,D,20131007,000000,61.2339,61.5991,60.9857,61.0152,6265277.5916649,0
+HD.US,D,20131008,000000,60.9239,61.131,60.236,60.3165,11079673.721862,0
+HD.US,D,20131009,000000,60.3812,60.6167,60.0171,60.2124,8394746.7644343,0
+HD.US,D,20131010,000000,60.9406,61.3233,60.6972,61.3233,7502316.9363615,0
+HD.US,D,20131011,000000,61.2762,62.234,61.2478,61.9807,8541173.2771337,0
+HD.US,D,20131014,000000,61.5097,62.1427,61.388,62.0044,5071906.8629622,0
+HD.US,D,20131015,000000,61.8336,61.916,60.9857,61.0563,8190252.0181417,0
+HD.US,D,20131016,000000,61.2664,61.388,60.5588,60.8601,15855576.783287,0
+HD.US,D,20131017,000000,60.5127,61.5687,60.5127,61.5097,8836491.2855468,0
+HD.US,D,20131018,000000,61.131,61.3145,59.8876,60.6599,17650888.415776,0
+HD.US,D,20131021,000000,60.5844,60.7462,60.2203,60.603,9331864.2176016,0
+HD.US,D,20131022,000000,60.9406,61.0073,60.5745,60.7953,8455540.8473715,0
+HD.US,D,20131023,000000,60.5343,61.2409,60.5127,60.9759,6804558.6068521,0
+HD.US,D,20131024,000000,61.2478,62.4038,61.2409,62.3576,9770818.6917968,0
+HD.US,D,20131025,000000,62.1672,62.2163,61.7305,61.9239,7319252.9704618,0
+HD.US,D,20131028,000000,61.8395,62.0475,61.5598,61.7708,9515831.0255643,0
+HD.US,D,20131029,000000,62.0887,62.9818,62.0388,62.9405,8924903.5721355,0
+HD.US,D,20131030,000000,62.9572,63.8336,62.9572,63.2506,8939383.6914539,0
+HD.US,D,20131031,000000,63.6501,64.025,63.2683,63.5646,9284797.2062576,0
+HD.US,D,20131101,000000,63.3213,63.3693,62.4038,62.5254,8838919.5842333,0
+HD.US,D,20131104,000000,62.6796,62.8758,62.2163,62.5333,4810218.1928846,0
+HD.US,D,20131105,000000,62.3576,62.3714,61.7787,62.2497,7439391.086386,0
+HD.US,D,20131106,000000,62.3037,62.3635,61.651,62.0622,6237591.1144037,0
+HD.US,D,20131107,000000,62.3881,62.6864,61.4508,61.4695,6679448.7455264,0
+HD.US,D,20131108,000000,61.1388,61.4852,60.7325,61.2988,11364862.779815,0
+HD.US,D,20131111,000000,61.1545,61.4508,60.8513,61.2095,7109835.3912045,0
+HD.US,D,20131112,000000,61.5991,62.2006,61.495,61.8689,8164975.4974033,0
+HD.US,D,20131113,000000,61.4695,63.0966,61.4695,63.019,8699684.2187564,0
+HD.US,D,20131114,000000,63.4597,64.4371,63.395,64.1103,8426568.3806254,0
+HD.US,D,20131115,000000,64.0288,65.0425,63.8032,64.9906,12824030.823289,0
+HD.US,D,20131118,000000,64.9699,65.3517,64.3114,64.7011,10610772.608221,0
+HD.US,D,20131119,000000,66.7727,66.8159,65.18,65.2781,15067283.571232,0
+HD.US,D,20131120,000000,65.5627,65.5627,64.4665,64.7698,8912638.7786016,0
+HD.US,D,20131121,000000,65.0181,65.0181,64.4508,64.8296,6918655.0178193,0
+HD.US,D,20131122,000000,64.6432,64.8228,63.9797,64.3037,9587818.9234706,0
+HD.US,D,20131125,000000,64.4037,64.9994,64.4037,64.7698,6767468.7136113,0
+HD.US,D,20131126,000000,65.1387,65.702,65.0425,65.2555,11526135.236101,0
+HD.US,D,20131127,000000,65.2487,65.5804,65.0691,65.5068,6710753.7241036,0
+HD.US,D,20131129,000000,66.0073,66.4243,65.8032,65.8375,4132429.3847182,0
+HD.US,D,20131202,000000,65.335,65.5804,64.5834,64.7845,7284056.3961298,0
+HD.US,D,20131203,000000,64.442,64.863,63.9092,64.2379,8916704.6249126,0
+HD.US,D,20131204,000000,63.7786,64.2713,63.4136,63.9847,8759455.2165566,0
+HD.US,D,20131205,000000,63.9169,64.917,63.8778,64.0995,7676465.5916406,0
+HD.US,D,20131206,000000,64.5383,65.3282,64.3174,65.1574,6242534.3275504,0
+HD.US,D,20131209,000000,65.2182,65.7805,64.9071,64.9641,7107649.616684,0
+HD.US,D,20131210,000000,64.7345,65.2359,63.9847,64.1545,9125649.3839473,0
+HD.US,D,20131211,000000,63.969,65.133,63.969,64.4734,9598548.07029,0
+HD.US,D,20131212,000000,64.4665,64.6373,63.8827,64.0897,10458299.295518,0
+HD.US,D,20131213,000000,64.546,64.9415,64.0809,64.4802,7385052.4261006,0
+HD.US,D,20131216,000000,64.6834,65.0976,64.4175,64.5559,8698925.0569765,0
+HD.US,D,20131217,000000,64.7345,64.7776,64.1545,64.1623,7628990.9766563,0
+HD.US,D,20131218,000000,64.3085,65.338,63.9092,65.3282,10012869.018489,0
+HD.US,D,20131219,000000,65.3537,65.6746,64.9916,65.2497,8112514.8708902,0
+HD.US,D,20131220,000000,65.4381,65.967,65.3213,65.3213,13764173.714475,0
+HD.US,D,20131223,000000,65.3449,66.0427,65.3213,65.7461,4830628.945168,0
+HD.US,D,20131224,000000,65.7461,66.0731,65.7461,65.812,2229844.6261981,0
+HD.US,D,20131226,000000,65.9769,66.7069,65.9493,66.5568,4716030.1627144,0
+HD.US,D,20131227,000000,66.6354,67.1191,66.284,66.6274,4854741.7575137,0
+HD.US,D,20131230,000000,66.6521,66.9081,66.4812,66.8708,4320921.6120963,0
+HD.US,D,20131231,000000,66.916,67.3076,66.6942,67.1997,5506381.7731516,0
+HD.US,D,20140102,000000,67.0102,67.3851,66.76,66.9385,5213743.758673,0
+HD.US,D,20140103,000000,66.8483,67.3134,66.7815,66.8326,4776215.8972185,0
+HD.US,D,20140106,000000,66.6354,66.9081,66.1878,66.1878,13709782.065718,0
+HD.US,D,20140107,000000,66.3605,66.8542,66.1721,66.5146,5698333.5364259,0
+HD.US,D,20140108,000000,66.547,66.8708,66.1319,66.862,5712735.1920436,0
+HD.US,D,20140109,000000,66.8403,66.8708,66.0878,66.5725,6084944.5701547,0
+HD.US,D,20140110,000000,66.6952,66.9542,66.4469,66.9298,6103274.5058549,0
+HD.US,D,20140113,000000,66.603,67.0269,66.0731,66.0808,8518908.9472965,0
+HD.US,D,20140114,000000,66.3341,66.5058,65.7865,66.1132,6394047.7336797,0
+HD.US,D,20140115,000000,65.9847,66.4548,65.8945,66.1623,6368042.6214343,0
+HD.US,D,20140116,000000,66.023,66.4155,65.9258,66.3184,5968772.4376497,0
+HD.US,D,20140117,000000,66.3675,66.3929,65.8208,66.1045,7570299.1094935,0
+HD.US,D,20140121,000000,66.3184,66.5146,65.133,65.6648,8495049.8682169,0
+HD.US,D,20140122,000000,65.8286,65.9493,65.2271,65.4518,7133288.9046622,0
+HD.US,D,20140123,000000,64.9779,65.5352,64.6295,65.4832,7826022.5002968,0
+HD.US,D,20140124,000000,64.9709,65.2879,64.6049,64.6049,8725150.2751874,0
+HD.US,D,20140127,000000,64.3585,64.6118,64.0809,64.4253,8076378.7701675,0
+HD.US,D,20140128,000000,64.0004,64.4175,63.5107,64.0995,12971900.252874,0
+HD.US,D,20140129,000000,63.8827,64.2713,62.5393,62.5794,11267246.803031,0
+HD.US,D,20140130,000000,63.0269,63.4607,62.5568,62.7826,8357815.8366132,0
+HD.US,D,20140131,000000,62.1889,63.2262,61.9033,62.7198,12986260.129119,0
+HD.US,D,20140203,000000,62.547,62.6206,61.1525,61.284,11674189.106333,0
+HD.US,D,20140204,000000,61.6246,61.9033,60.5304,61.1849,11730514.834365,0
+HD.US,D,20140205,000000,60.9906,61.652,60.3606,61.4224,12367259.993981,0
+HD.US,D,20140206,000000,61.3636,62.1889,61.3489,62.1535,7483280.8273546,0
+HD.US,D,20140207,000000,62.1624,62.5156,61.9033,62.3919,7625912.5501636,0
+HD.US,D,20140210,000000,62.4813,62.5068,61.9269,62.3615,7772840.4153405,0
+HD.US,D,20140211,000000,62.3841,62.8327,62.1624,62.5961,7710916.2513109,0
+HD.US,D,20140212,000000,62.7659,63.1123,62.5744,63.0701,9001434.2126119,0
+HD.US,D,20140213,000000,63.1201,63.5509,62.7913,63.3222,8071469.1843212,0
+HD.US,D,20140214,000000,63.4351,63.762,63.1054,63.599,5825464.0927979,0
+HD.US,D,20140218,000000,63.5912,63.7207,62.8974,63.3075,6071258.2589256,0
+HD.US,D,20140219,000000,63.0446,63.2683,62.3537,62.3919,9518232.8300141,0
+HD.US,D,20140220,000000,62.5961,63.2978,62.4646,63.2349,7170731.3750517,0
+HD.US,D,20140221,000000,63.1348,63.6913,63.1348,63.444,9515115.6811757,0
+HD.US,D,20140224,000000,63.5274,63.862,63.2172,63.5509,14387272.304218,0
+HD.US,D,20140225,000000,65.026,66.1045,64.7433,66.0878,16447685.268263,0
+HD.US,D,20140226,000000,66.0975,67.5008,65.9356,66.6775,11931979.047593,0
+HD.US,D,20140227,000000,66.6431,67.0857,65.7865,66.8984,7402676.1884942,0
+HD.US,D,20140228,000000,66.8316,67.8178,66.4243,66.9465,8871168.1652377,0
+HD.US,D,20140303,000000,65.8856,66.9465,65.7953,66.9218,10243041.775106,0
+HD.US,D,20140304,000000,67.6637,67.9033,67.5008,67.6323,7802363.1470009,0
+HD.US,D,20140305,000000,67.6637,67.9033,67.3949,67.6637,6213591.4120683,0
+HD.US,D,20140306,000000,67.5578,67.649,67.1093,67.2585,7566047.8035262,0
+HD.US,D,20140307,000000,67.4193,67.4704,66.9542,67.3684,6479855.4330073,0
+HD.US,D,20140310,000000,67.282,67.3605,66.7001,67.0682,5071783.5628611,0
+HD.US,D,20140311,000000,67.0543,67.183,66.5274,66.7236,5687026.6114466,0
+HD.US,D,20140312,000000,66.2643,66.3645,65.862,66.126,8587733.8409548,0
+HD.US,D,20140313,000000,66.5362,66.5362,64.6148,64.6775,9339396.7328726,0
+HD.US,D,20140314,000000,64.6952,65.5666,64.6716,65.1544,8210168.5510114,0
+HD.US,D,20140317,000000,65.3105,65.8218,65.0495,65.3193,6758779.6230111,0
+HD.US,D,20140318,000000,65.3802,66.126,65.3527,65.5185,6131282.9899918,0
+HD.US,D,20140319,000000,65.6392,66.0661,65.1701,65.4577,8002271.333332,0
+HD.US,D,20140320,000000,65.4283,65.862,65.233,65.7384,6210732.0725322,0
+HD.US,D,20140321,000000,66.3223,67.2231,65.8689,66.0103,12288019.808305,0
+HD.US,D,20140324,000000,66.0033,66.0445,65.0063,65.389,9227840.7115931,0
+HD.US,D,20140325,000000,65.7129,65.7384,64.9749,65.233,6548986.0293958,0
+HD.US,D,20140326,000000,65.2487,65.4822,64.6001,64.7383,7755111.6950097,0
+HD.US,D,20140327,000000,64.5393,64.86,64.3262,64.5834,7070136.8346664,0
+HD.US,D,20140328,000000,64.7806,65.2555,64.4263,64.6148,6253178.8966144,0
+HD.US,D,20140331,000000,65.0151,65.1153,64.7138,64.9542,6988434.7230048,0
+HD.US,D,20140401,000000,65.0407,65.9013,65.0407,65.1544,8160134.1851667,0
+HD.US,D,20140402,000000,65.2869,66.289,65.2487,65.6235,8055134.4684399,0
+HD.US,D,20140403,000000,65.4126,65.6843,64.8257,65.1701,6707673.2595927,0
+HD.US,D,20140404,000000,65.3713,65.4204,64.4263,64.6148,7824008.9383141,0
+HD.US,D,20140407,000000,64.548,64.5921,63.2291,63.3115,13549488.877179,0
+HD.US,D,20140408,000000,63.129,63.5628,62.7285,63.2928,8981386.2275683,0
+HD.US,D,20140409,000000,63.3998,63.968,63.3184,63.8277,9780924.2050468,0
+HD.US,D,20140410,000000,63.71,64.2055,62.9572,63.02,7563449.3303198,0
+HD.US,D,20140411,000000,62.8915,63.2546,62.0966,62.1348,10232710.041836,0
+HD.US,D,20140414,000000,62.6265,63.0907,61.9788,62.3596,10571518.339651,0
+HD.US,D,20140415,000000,62.6197,62.711,61.2389,62.2918,8556058.9620742,0
+HD.US,D,20140416,000000,62.7285,62.8561,62.2163,62.8561,7437400.9616126,0
+HD.US,D,20140417,000000,62.5951,63.76,62.3056,63.2761,8375816.632374,0
+HD.US,D,20140421,000000,64.3095,64.3095,63.7521,63.9916,7619330.7703834,0
+HD.US,D,20140422,000000,64.6305,65.8551,64.5393,65.3959,13631598.59248,0
+HD.US,D,20140423,000000,65.5255,65.707,64.3852,64.4508,9133597.6549313,0
+HD.US,D,20140424,000000,64.8189,65.5098,64.6148,65.4734,8864313.2910184,0
+HD.US,D,20140425,000000,65.1791,65.4204,64.868,65.1544,7774445.3546739,0
+HD.US,D,20140428,000000,65.2781,66.6078,65.1153,65.8041,17741480.36283,0
+HD.US,D,20140429,000000,65.9278,65.9278,65.2703,65.2703,6270051.6493008,0
+HD.US,D,20140430,000000,65.4518,65.4518,64.6225,65.2634,10385626.623496,0
+HD.US,D,20140501,000000,65.2634,65.3802,64.8022,65.1153,4796111.030897,0
+HD.US,D,20140502,000000,65.1083,65.7962,64.9749,65.1701,4554546.7715455,0
+HD.US,D,20140505,000000,64.8747,64.9886,64.4822,64.5921,4289686.9451471,0
+HD.US,D,20140506,000000,64.548,64.6452,63.4921,63.5471,7889449.7027496,0
+HD.US,D,20140507,000000,63.8984,63.9916,62.809,63.2703,6552900.0433509,0
+HD.US,D,20140508,000000,63.1525,63.8042,62.9248,63.2457,6682672.8903204,0
+HD.US,D,20140509,000000,63.2546,63.8189,63.0466,63.7855,5294491.0588073,0
+HD.US,D,20140512,000000,63.8758,64.3852,63.8189,64.2457,5268149.673559,0
+HD.US,D,20140513,000000,64.3184,64.5834,63.2369,63.4224,6646449.1548151,0
+HD.US,D,20140514,000000,63.4744,63.5058,62.5226,62.6353,8369709.7108345,0
+HD.US,D,20140515,000000,62.4224,62.6197,61.8228,62.5784,7681088.8359297,0
+HD.US,D,20140516,000000,63.0289,63.5058,62.9248,63.5009,8576589.9574316,0
+HD.US,D,20140519,000000,62.8561,63.2624,62.6844,62.7913,9424934.3947886,0
+HD.US,D,20140520,000000,63.9583,64.6952,63.5304,63.9916,18801673.735159,0
+HD.US,D,20140521,000000,64.23,64.444,63.8189,64.0887,8155240.903466,0
+HD.US,D,20140522,000000,63.8277,64.8837,63.8277,64.6628,6416037.950069,0
+HD.US,D,20140523,000000,64.655,65.1701,64.444,64.9886,6096842.5204125,0
+HD.US,D,20140527,000000,65.1544,65.6648,65.0936,65.4126,5805617.8715562,0
+HD.US,D,20140528,000000,65.4577,65.6648,65.0672,65.4037,4875846.4549946,0
+HD.US,D,20140529,000000,65.5666,65.6559,65.2065,65.5843,5371321.2879594,0
+HD.US,D,20140530,000000,65.4734,65.8875,65.3193,65.8551,5515936.0024781,0
+HD.US,D,20140602,000000,65.8689,66.5362,65.8041,66.3556,8306069.5354796,0
+HD.US,D,20140603,000000,66.2055,66.7737,66.1731,66.602,6634708.1319589,0
+HD.US,D,20140604,000000,66.3134,66.7825,66.0975,66.495,6009624.5124897,0
+HD.US,D,20140605,000000,66.602,66.761,66.279,66.3645,6863302.4434789,0
+HD.US,D,20140606,000000,66.5283,67.0976,66.4685,66.5784,5402520.2895901,0
+HD.US,D,20140609,000000,66.6421,67.1397,66.3949,66.5539,4504097.668997,0
+HD.US,D,20140610,000000,66.2633,66.7531,66.2281,66.6598,5147053.6890802,0
+HD.US,D,20140611,000000,66.4283,66.6511,65.8512,65.8945,5956856.1452284,0
+HD.US,D,20140612,000000,65.8257,65.8669,64.5647,64.7541,9258100.186833,0
+HD.US,D,20140613,000000,64.8012,64.8837,64.1918,64.4577,9655702.2527201,0
+HD.US,D,20140616,000000,64.3645,65.2948,64.3645,65.1387,8686783.5635437,0
+HD.US,D,20140617,000000,65.0946,66.4283,64.9965,66.0641,11612328.120868,0
+HD.US,D,20140618,000000,66.0741,66.6775,65.8758,66.6344,9776344.778149,0
+HD.US,D,20140619,000000,66.6344,66.7531,66.0083,66.4126,6171713.1950642,0
+HD.US,D,20140620,000000,66.6177,66.7069,65.9346,66.1898,16546498.580741,0
+HD.US,D,20140623,000000,66.181,66.7069,66.024,66.5784,5959723.6368372,0
+HD.US,D,20140624,000000,66.3645,66.7354,65.9072,66.4037,6757792.2031927,0
+HD.US,D,20140625,000000,66.3468,66.5539,66.1506,66.4862,5434056.583233,0
+HD.US,D,20140626,000000,66.4204,66.8493,66.1506,66.6678,6256294.0074348,0
+HD.US,D,20140627,000000,66.5873,67.2644,66.5716,66.9817,6069479.0690361,0
+HD.US,D,20140630,000000,66.8914,67.0652,66.4449,66.8413,6112313.1165766,0
+HD.US,D,20140701,000000,67.1397,67.6736,67.0583,67.5529,6340211.4448809,0
+HD.US,D,20140702,000000,67.5676,67.8472,67.3841,67.6814,5069807.7042152,0
+HD.US,D,20140703,000000,67.758,67.9876,67.5352,67.7413,3347863.7079536,0
+HD.US,D,20140707,000000,67.4803,67.7747,66.9896,67.2202,7353354.1100108,0
+HD.US,D,20140708,000000,67.2458,67.3134,66.5029,66.6775,8869687.5450146,0
+HD.US,D,20140709,000000,66.9651,67.0652,66.1987,66.6511,8455901.5765931,0
+HD.US,D,20140710,000000,65.2644,65.703,64.3567,65.5519,13967322.349747,0
+HD.US,D,20140711,000000,65.71,65.966,65.3989,65.7257,5748968.0986309,0
+HD.US,D,20140714,000000,65.9837,66.0975,65.3831,65.6049,9274513.3664152,0
+HD.US,D,20140715,000000,65.6344,66.0975,65.5706,65.9346,7330697.4616697,0
+HD.US,D,20140716,000000,66.0818,66.2466,65.5382,65.7698,10941752.878125,0
+HD.US,D,20140717,000000,65.5951,65.9484,65.4136,65.6796,9323183.2790743,0
+HD.US,D,20140718,000000,65.8846,66.279,65.5951,66.1142,6447616.0230849,0
+HD.US,D,20140721,000000,66.0554,66.0741,65.6519,65.81,4981491.2044821,0
+HD.US,D,20140722,000000,66.3468,66.6678,66.2134,66.495,7674355.2237934,0
+HD.US,D,20140723,000000,66.4283,66.9484,66.2202,66.8914,4451570.8068923,0
+HD.US,D,20140724,000000,67.0308,67.3203,66.7825,67.0406,5280410.3910564,0
+HD.US,D,20140725,000000,66.9572,67.124,66.7825,66.9013,5668623.3070912,0
+HD.US,D,20140728,000000,67.0406,67.1544,66.5941,66.9327,4168521.6680496,0
+HD.US,D,20140729,000000,67.0495,67.5431,66.7825,66.856,5494867.9893248,0
+HD.US,D,20140730,000000,67.2889,67.5754,66.9327,67.5018,7034722.1923868,0
+HD.US,D,20140731,000000,66.9484,67.3527,66.7531,66.7531,6963303.9205677,0
+HD.US,D,20140801,000000,66.5117,66.9415,65.8355,65.8434,10547437.116587,0
+HD.US,D,20140804,000000,65.8022,66.2556,65.7698,66.0741,8508827.8902651,0
+HD.US,D,20140805,000000,65.8669,66.761,65.8669,66.0741,7140778.6215509,0
+HD.US,D,20140806,000000,66.0004,66.8914,65.9249,66.4783,5121340.0134376,0
+HD.US,D,20140807,000000,66.6678,66.9327,66.289,66.4371,4900505.4562181,0
+HD.US,D,20140808,000000,66.9327,68.0808,66.7737,68.0544,8753117.9989604,0
+HD.US,D,20140811,000000,68.2035,68.5833,68.1142,68.4282,4786790.1546546,0
+HD.US,D,20140812,000000,68.3174,68.601,68.2643,68.4626,4429689.6244768,0
+HD.US,D,20140813,000000,68.5087,68.8483,68.3095,68.6264,5448915.7739368,0
+HD.US,D,20140814,000000,68.601,69.3262,68.3095,69.2368,5962836.7096392,0
+HD.US,D,20140815,000000,69.4283,69.4283,68.3948,69.0975,6520658.5954104,0
+HD.US,D,20140818,000000,69.5244,69.8639,68.7648,69.0132,11479364.756405,0
+HD.US,D,20140819,000000,71.7462,73.4703,71.4713,72.8443,22094947.08758,0
+HD.US,D,20140820,000000,72.7943,75.1878,72.7188,74.9257,16224899.308616,0
+HD.US,D,20140821,000000,74.8669,75.7991,74.857,75.2554,10072469.84177,0
+HD.US,D,20140822,000000,74.9169,75.4046,74.8403,75.1554,8405494.2534176,0
+HD.US,D,20140825,000000,75.3379,75.808,75.0906,75.2957,8871295.5413752,0
+HD.US,D,20140826,000000,75.1632,75.8167,75.0485,75.6509,6537032.0336374,0
+HD.US,D,20140827,000000,75.6903,75.9218,75.386,75.8491,5232748.2783977,0
+HD.US,D,20140828,000000,75.4596,76.5587,75.3546,76.3781,9175964.9963038,0
+HD.US,D,20140829,000000,76.5675,77.2133,76.4615,77.1936,9294200.6222373,0
+HD.US,D,20140902,000000,77.2034,77.4272,74.5577,75.6352,25009374.255617,0
+HD.US,D,20140903,000000,75.6008,75.7687,73.8354,73.8521,18574154.47824,0
+HD.US,D,20140904,000000,73.9326,75.3025,73.8521,74.6245,10186595.804,0
+HD.US,D,20140905,000000,74.3977,76.0406,74.0817,76.0199,9337483.0337819,0
+HD.US,D,20140908,000000,75.8257,76.1594,75.1534,75.3615,5890475.8544021,0
+HD.US,D,20140909,000000,74.8531,74.9542,73.6696,73.7923,9766048.7101973,0
+HD.US,D,20140910,000000,73.5715,74.1858,73.2928,74.0593,7526666.1588183,0
+HD.US,D,20140911,000000,73.909,74.1985,73.5361,74.0346,5470073.459891,0
+HD.US,D,20140912,000000,74.1691,74.2643,73.4047,73.7177,5536017.614822,0
+HD.US,D,20140915,000000,74.0013,74.2996,73.5194,74.1691,4742230.9247069,0
+HD.US,D,20140916,000000,74.073,75.2948,73.4596,74.9051,6080177.6455825,0
+HD.US,D,20140917,000000,75.2044,75.9591,74.6323,75.6911,8518813.1604411,0
+HD.US,D,20140918,000000,76.0102,76.7059,75.6755,76.4124,7264161.2624512,0
+HD.US,D,20140919,000000,77.0866,77.7923,76.5057,76.6224,15062714.334425,0
+HD.US,D,20140922,000000,76.3242,76.6902,76.0719,76.2476,6277770.6432374,0
+HD.US,D,20140923,000000,76.1671,76.5233,75.8825,75.9159,7628443.7687693,0
+HD.US,D,20140924,000000,76.0719,77.2613,75.801,77.1857,7691480.6907368,0
+HD.US,D,20140925,000000,77.0051,77.17,75.9669,76.2574,5992060.8716332,0
+HD.US,D,20140926,000000,76.5803,77.17,76.1751,77.0375,5509126.9836684,0
+HD.US,D,20140929,000000,76.646,77.3114,76.3005,77.0729,4693532.479793,0
+HD.US,D,20140930,000000,77.1936,77.3418,75.8433,76.1269,8163805.674956,0
+HD.US,D,20141001,000000,76.4301,76.6224,75.4419,75.5263,7195501.4482672,0
+HD.US,D,20141002,000000,75.7687,76.7235,75.5685,76.54,7220193.0577819,0
+HD.US,D,20141003,000000,76.7716,77.7353,76.6224,77.6175,7472184.837259,0
+HD.US,D,20141006,000000,77.7667,78.2074,77.2201,77.3869,5967993.914697,0
+HD.US,D,20141007,000000,77.2034,77.6342,76.7059,76.7324,6062443.8302061,0
+HD.US,D,20141008,000000,76.8109,78.1317,76.54,78.0769,7977694.8718458,0
+HD.US,D,20141009,000000,77.9277,78.6539,77.1857,77.229,8044008.9270804,0
+HD.US,D,20141010,000000,77.3605,77.8835,76.7864,76.7942,7652515.820751,0
+HD.US,D,20141013,000000,77.0729,77.119,75.0385,75.1779,8890906.3715147,0
+HD.US,D,20141014,000000,75.0111,75.12,73.4517,74.7638,11703453.009683,0
+HD.US,D,20141015,000000,73.0946,73.9935,71.8748,72.8943,15659047.631132,0
+HD.US,D,20141016,000000,71.65,74.4508,71.65,73.7511,8613792.9606825,0
+HD.US,D,20141017,000000,74.3644,75.6098,73.8925,74.8816,8452509.2952974,0
+HD.US,D,20141020,000000,74.5725,76.3977,74.49,76.2152,6766482.312802,0
+HD.US,D,20141021,000000,76.7785,78.3035,76.44,78.1621,7967301.9980296,0
+HD.US,D,20141022,000000,78.2074,78.8197,77.3692,77.4527,7125354.8998054,0
+HD.US,D,20141023,000000,78.4193,79.2593,78.3653,78.6608,7141968.8241803,0
+HD.US,D,20141024,000000,78.4948,78.9885,78.1102,78.8197,5815048.8007815,0
+HD.US,D,20141027,000000,78.7932,79.3928,78.593,79.2191,5381059.9579331,0
+HD.US,D,20141028,000000,79.5832,80.1573,79.2416,80.1494,6340446.8359831,0
+HD.US,D,20141029,000000,80.174,80.697,79.4929,80.0091,5152468.7034404,0
+HD.US,D,20141030,000000,79.7588,81.1523,79.6872,80.9207,4960054.3100344,0
+HD.US,D,20141031,000000,82.0415,82.3643,80.7657,80.9207,7636189.2569424,0
+HD.US,D,20141103,000000,80.333,80.3457,79.6421,79.7333,9177534.2703185,0
+HD.US,D,20141104,000000,79.7108,79.8099,78.9885,79.6224,6446926.1539239,0
+HD.US,D,20141105,000000,80.1494,80.3634,78.9503,79.4752,6028689.1537513,0
+HD.US,D,20141106,000000,79.9482,80.9139,79.6685,80.7314,4839935.5552831,0
+HD.US,D,20141107,000000,80.6303,81.1102,80.2328,81.0287,4132952.1363868,0
+HD.US,D,20141110,000000,81.0199,81.4596,80.4891,81.4516,4413506.7409514,0
+HD.US,D,20141111,000000,81.7019,81.9424,81.221,81.4349,4601677.9804628,0
+HD.US,D,20141112,000000,81.5665,81.9021,80.9933,81.7255,5579032.0269733,0
+HD.US,D,20141113,000000,82.067,82.4467,81.6009,82.1485,3835691.8966281,0
+HD.US,D,20141114,000000,82.067,82.1485,81.3358,81.5174,4920648.2091082,0
+HD.US,D,20141117,000000,81.4596,82.1043,81.1523,81.3447,10336853.790918,0
+HD.US,D,20141118,000000,80.6146,81.0788,72.0072,79.6421,12516594.758653,0
+HD.US,D,20141119,000000,79.9757,80.7461,79.6598,80.2408,8232269.8393927,0
+HD.US,D,20141120,000000,79.7246,81.2947,79.6784,80.961,5975497.8977133,0
+HD.US,D,20141121,000000,82.1318,82.2328,81.17,81.5518,8200732.5267406,0
+HD.US,D,20141124,000000,81.8825,82.067,81.5017,81.6518,6078248.6613551,0
+HD.US,D,20141125,000000,81.8511,82.0415,80.0003,80.4978,9631355.0682813,0
+HD.US,D,20141126,000000,80.5381,81.0788,80.4978,81.0708,5227791.8181327,0
+HD.US,D,20141128,000000,81.3692,82.8138,81.3182,82.4811,3983927.1504809,0
+HD.US,D,20141201,000000,82.3143,82.6567,81.5723,82.0503,5294974.069121,0
+HD.US,D,20141202,000000,82.2241,82.5399,81.6999,81.8403,5610274.8459954,0
+HD.US,D,20141203,000000,81.7902,82.325,81.7402,82.2004,5228169.870509,0
+HD.US,D,20141204,000000,81.8069,82.6342,81.5243,82.4998,6269818.2962169,0
+HD.US,D,20141205,000000,82.3516,83.1082,82.2565,83.0738,5576137.0221186,0
+HD.US,D,20141208,000000,83.1338,84.1641,83.0905,83.7372,7945250.6410942,0
+HD.US,D,20141209,000000,83.1504,83.3574,82.2004,83.0738,6339086.4588339,0
+HD.US,D,20141210,000000,82.8412,83.5694,82.3909,82.4909,6425252.8493649,0
+HD.US,D,20141211,000000,82.7754,84.5419,82.6666,83.6028,8232311.6187658,0
+HD.US,D,20141212,000000,83.5252,84.4144,82.8668,83.1916,7178594.0492713,0
+HD.US,D,20141215,000000,83.384,84.4055,82.7844,83.4162,6582734.591796,0
+HD.US,D,20141216,000000,82.6734,83.5694,80.8649,80.9247,9393045.523997,0
+HD.US,D,20141217,000000,81.4409,82.6587,80.9502,82.4909,7312016.986839,0
+HD.US,D,20141218,000000,83.7549,83.9444,82.7931,83.9277,7908291.1810182,0
+HD.US,D,20141219,000000,84.1641,85.0434,84.0483,84.9864,14993243.388996,0
+HD.US,D,20141222,000000,85.2544,86.3526,85.2397,86.3005,6499405.1226007,0
+HD.US,D,20141223,000000,86.4291,86.8815,86.1454,86.5057,4878860.6839139,0
+HD.US,D,20141224,000000,86.7598,87.0336,86.3446,86.3446,2181772.871881,0
+HD.US,D,20141226,000000,86.697,86.9796,86.2828,86.4967,3112277.974995,0
+HD.US,D,20141229,000000,86.3613,87.3751,86.0925,87.1532,4189131.1271076,0
+HD.US,D,20141230,000000,87.0856,87.3211,86.5871,86.9413,3511562.4249069,0
+HD.US,D,20141231,000000,87.3309,88.3966,87.1729,87.5096,6982486.7668851,0
+HD.US,D,20150102,000000,87.7922,88.0806,85.5959,86.2397,5187242.3889957,0
+HD.US,D,20150105,000000,85.6804,85.6804,84.0316,84.4242,7052443.779654,0
+HD.US,D,20150106,000000,85.1014,85.1014,83.6617,84.1641,5893076.3656267,0
+HD.US,D,20150107,000000,85.2907,87.1101,85.0434,87.061,6105996.2791624,0
+HD.US,D,20150108,000000,87.852,89.1935,87.5448,88.9668,7757361.6671036,0
+HD.US,D,20150109,000000,89.1032,89.1032,87.3907,87.4428,6857541.9850337,0
+HD.US,D,20150112,000000,87.6774,87.7843,86.7676,87.0708,5988539.1761816,0
+HD.US,D,20150113,000000,87.8776,88.4153,85.9992,86.4791,6470901.400041,0
+HD.US,D,20150114,000000,85.4015,86.222,84.9423,85.5684,6458114.8738476,0
+HD.US,D,20150115,000000,86.1454,86.4232,84.0571,84.2161,8269455.5194888,0
+HD.US,D,20150116,000000,84.1563,86.9707,83.5793,86.8098,7680190.0699029,0
+HD.US,D,20150120,000000,87.4084,87.4919,85.3378,86.0846,6399439.3108305,0
+HD.US,D,20150121,000000,85.909,86.7676,85.4693,86.3162,7075520.2597444,0
+HD.US,D,20150122,000000,87.0336,88.6419,86.3259,88.4467,6961496.1984235,0
+HD.US,D,20150123,000000,88.537,88.7823,87.8,87.852,4888742.0151617,0
+HD.US,D,20150126,000000,87.8452,88.801,87.5792,88.6881,5027641.1076357,0
+HD.US,D,20150127,000000,87.3574,88.22,87.0532,87.6694,5525025.5636548,0
+HD.US,D,20150128,000000,87.8,89.5635,87.2092,87.3211,5773523.1609262,0
+HD.US,D,20150129,000000,87.6498,89.8284,87.1375,89.7254,7831313.1955467,0
+HD.US,D,20150130,000000,88.6881,89.0856,87.0336,87.0708,8394443.0997224,0
+HD.US,D,20150202,000000,87.3574,87.5281,84.6862,87.0787,6012250.4989418,0
+HD.US,D,20150203,000000,87.4428,89.4672,87.383,89.4054,7160234.5623072,0
+HD.US,D,20150204,000000,89.2818,90.8628,88.9855,90.4055,8114377.6195259,0
+HD.US,D,20150205,000000,90.8461,91.1631,90.1778,90.8549,5363494.2790584,0
+HD.US,D,20150206,000000,91.11,91.5045,90.4369,90.9011,5065694.9834855,0
+HD.US,D,20150209,000000,90.7627,91.2563,90.0983,90.3398,5089929.0579141,0
+HD.US,D,20150210,000000,90.6989,92.4212,90.5919,92.275,6493901.4544488,0
+HD.US,D,20150211,000000,92.2101,92.3741,91.5673,91.9795,5461783.8208582,0
+HD.US,D,20150212,000000,92.3819,93.5389,91.905,93.5125,5507240.7978233,0
+HD.US,D,20150213,000000,93.4133,93.7097,92.7814,93.3014,6116219.997468,0
+HD.US,D,20150217,000000,93.1337,93.5673,92.2278,93.4035,7231959.5558656,0
+HD.US,D,20150218,000000,93.0492,93.5202,92.533,93.3936,4475664.2580651,0
+HD.US,D,20150219,000000,93.4133,93.7646,92.2475,92.4938,7089157.6585367,0
+HD.US,D,20150220,000000,92.3819,93.586,91.7675,93.5772,8720996.7940938,0
+HD.US,D,20150223,000000,94.1267,94.325,93.2258,93.6154,6752098.9993481,0
+HD.US,D,20150224,000000,97.9579,98.3308,95.9756,97.3406,15320406.45081,0
+HD.US,D,20150225,000000,97.8499,97.8499,96.585,96.9795,8789348.8675295,0
+HD.US,D,20150226,000000,96.7165,97.0678,96.0424,96.2072,6776490.0011782,0
+HD.US,D,20150227,000000,96.0325,96.4496,95.5026,95.6449,6875679.3280139,0
+HD.US,D,20150302,000000,96.217,97.5949,95.745,96.8234,7162717.8874851,0
+HD.US,D,20150303,000000,96.6232,96.8234,95.6969,96.7753,4539384.9351389,0
+HD.US,D,20150304,000000,96.2072,96.2857,95.2719,95.6547,4556534.8583007,0
+HD.US,D,20150305,000000,96.0619,96.8049,95.9177,96.6331,4904960.5640057,0
+HD.US,D,20150306,000000,95.7833,96.6772,95.0512,95.4348,6199839.8842567,0
+HD.US,D,20150309,000000,95.3691,96.2955,95.3603,96.0815,5795320.7845954,0
+HD.US,D,20150310,000000,95.425,95.8028,94.3054,94.3054,5865746.5415507,0
+HD.US,D,20150311,000000,94.4103,95.3779,94.1837,94.7744,5198330.2270184,0
+HD.US,D,20150312,000000,95.425,97.5949,95.3504,95.9177,6852938.1019176,0
+HD.US,D,20150313,000000,97.2828,97.4584,95.5311,96.2267,5521111.5496997,0
+HD.US,D,20150316,000000,96.6429,97.7322,96.6331,97.6243,5751887.5597038,0
+HD.US,D,20150317,000000,96.7557,97.2828,96.4888,96.8715,4434048.9454089,0
+HD.US,D,20150318,000000,96.7165,97.5555,94.955,97.2828,5696040.7659498,0
+HD.US,D,20150319,000000,97.37,97.5654,96.4398,96.5084,4230715.8694908,0
+HD.US,D,20150320,000000,96.8333,98.9005,96.6429,98.4682,10078183.425796,0
+HD.US,D,20150323,000000,98.0757,98.6939,97.2729,97.2729,4886535.860459,0
+HD.US,D,20150324,000000,97.37,98.7622,97.2533,97.3406,4805032.455572,0
+HD.US,D,20150325,000000,97.1847,97.7322,95.2435,95.2819,5639006.8265935,0
+HD.US,D,20150326,000000,95.004,95.059,93.5125,94.1453,6455078.226728,0
+HD.US,D,20150327,000000,93.8686,95.7058,93.8686,95.4348,4629027.1657118,0
+HD.US,D,20150330,000000,96.3524,97.2631,95.9658,96.0521,4735349.5562511,0
+HD.US,D,20150331,000000,95.2916,96.6772,95.1689,95.2141,4926710.2942472,0
+HD.US,D,20150401,000000,95.4535,95.5311,94.2023,94.8137,5653322.8854468,0
+HD.US,D,20150402,000000,94.3054,96.325,94.269,95.9756,4850616.8086748,0
+HD.US,D,20150406,000000,95.0806,96.8421,95.0512,96.3524,3878106.1124191,0
+HD.US,D,20150407,000000,96.2072,97.0473,95.7058,95.7734,3805704.496818,0
+HD.US,D,20150408,000000,95.5026,97.056,95.4054,96.8814,4478795.673031,0
+HD.US,D,20150409,000000,96.7656,97.3996,95.6273,96.005,5577128.5179736,0
+HD.US,D,20150410,000000,95.898,96.9206,95.8784,96.5663,4364959.1093844,0
+HD.US,D,20150413,000000,96.3623,96.7362,95.8128,95.898,3558192.2813468,0
+HD.US,D,20150414,000000,95.6871,96.3818,94.8039,95.5782,4859444.4845126,0
+HD.US,D,20150415,000000,96.0138,96.5467,95.0227,95.0806,5024671.7151167,0
+HD.US,D,20150416,000000,94.9845,95.5212,94.7263,95.0139,4788585.6486897,0
+HD.US,D,20150417,000000,94.6233,94.8039,93.6714,93.9541,7452168.4414974,0
+HD.US,D,20150420,000000,94.7086,95.2916,94.4103,94.585,5247073.5083328,0
+HD.US,D,20150421,000000,95.1198,95.5124,94.2593,94.852,4653538.4106158,0
+HD.US,D,20150422,000000,94.8707,94.955,94.0177,94.6989,4850945.9486143,0
+HD.US,D,20150423,000000,94.4663,95.9461,94.3054,95.5026,4707779.2460273,0
+HD.US,D,20150424,000000,95.4535,95.5693,94.6134,95.2916,3435552.4980808,0
+HD.US,D,20150427,000000,95.5782,95.6076,93.2632,93.3652,6703753.131583,0
+HD.US,D,20150428,000000,92.8912,93.6714,92.2278,92.6606,6853269.2798751,0
+HD.US,D,20150429,000000,92.3181,92.4388,90.5624,91.1003,8637919.0201464,0
+HD.US,D,20150430,000000,91.0002,91.5302,89.3436,89.6488,10788892.341965,0
+HD.US,D,20150501,000000,89.6488,92.0158,89.5389,91.8216,7991165.1531455,0
+HD.US,D,20150504,000000,92.1729,92.5507,91.6234,92.2376,4017361.8580781,0
+HD.US,D,20150505,000000,91.5212,92.0895,90.4908,90.5537,4969588.1591789,0
+HD.US,D,20150506,000000,90.6714,91.2661,89.8687,90.7558,4769039.0161234,0
+HD.US,D,20150507,000000,90.8177,92.7814,90.7077,92.2191,6443551.195783,0
+HD.US,D,20150508,000000,94.0982,95.1101,93.9628,94.2308,7679008.0193463,0
+HD.US,D,20150511,000000,94.0571,94.6233,93.7097,93.7941,4445026.7304487,0
+HD.US,D,20150512,000000,93.0953,94.5418,92.8657,94.269,4837301.4167583,0
+HD.US,D,20150513,000000,94.6331,94.6615,93.114,93.1974,5179539.6992049,0
+HD.US,D,20150514,000000,93.9147,94.0473,92.8657,93.8215,4553136.4629504,0
+HD.US,D,20150515,000000,93.8029,95.0423,93.7195,94.9942,5457523.343809,0
+HD.US,D,20150518,000000,95.4437,96.0325,94.8421,95.7931,8188217.056968,0
+HD.US,D,20150519,000000,97.3122,97.6144,94.1267,94.1267,13284848.137736,0
+HD.US,D,20150520,000000,94.0177,94.6037,93.2161,93.9541,8358237.7063809,0
+HD.US,D,20150521,000000,93.8029,94.1169,93.5292,93.8785,5057768.1116926,0
+HD.US,D,20150522,000000,93.7646,94.2788,93.4222,93.9903,4407794.1759339,0
+HD.US,D,20150526,000000,93.8686,94.009,92.7548,92.9549,5500494.957578,0
+HD.US,D,20150527,000000,93.058,94.2788,92.847,93.9903,4949298.6689784,0
+HD.US,D,20150528,000000,93.8029,94.4299,93.7548,94.0177,3348464.9233229,0
+HD.US,D,20150529,000000,93.7371,94.3348,93.3466,93.3936,6336948.577741,0
+HD.US,D,20150601,000000,93.849,94.1267,93.2455,93.5772,6103293.8670278,0
+HD.US,D,20150602,000000,93.32,94.5046,93.2258,94.009,7226269.4090483,0
+HD.US,D,20150603,000000,94.0982,95.5978,93.9079,95.3407,7522827.5515367,0
+HD.US,D,20150604,000000,94.8137,95.3407,93.6626,93.9147,5137749.1169833,0
+HD.US,D,20150605,000000,93.7469,93.8303,92.8912,92.9835,5347609.9651993,0
+HD.US,D,20150608,000000,92.7814,93.3741,92.5233,92.6066,4094653.6983528,0
+HD.US,D,20150609,000000,92.4938,92.8755,91.8687,92.2837,4343066.7178688,0
+HD.US,D,20150610,000000,92.5782,93.6803,92.1543,93.5025,4709769.3708007,0
+HD.US,D,20150611,000000,93.5673,94.6428,93.5125,93.7744,4323814.5789327,0
+HD.US,D,20150612,000000,93.432,94.009,93.0306,93.1974,5106063.0290027,0
+HD.US,D,20150615,000000,92.8559,93.0669,92.2994,92.6606,4706410.7168054,0
+HD.US,D,20150616,000000,92.5782,93.058,92.4565,92.8559,4114591.6304136,0
+HD.US,D,20150617,000000,93.3014,93.7744,92.6224,93.0757,6791896.399769,0
+HD.US,D,20150618,000000,93.5576,94.6134,93.329,94.2023,8572810.4526777,0
+HD.US,D,20150619,000000,94.0571,95.4634,93.898,94.7362,10985305.32708,0
+HD.US,D,20150622,000000,95.1493,95.6969,95.0227,95.2719,3786516.5554551,0
+HD.US,D,20150623,000000,95.4153,95.6773,95.1493,95.3603,3650925.1665215,0
+HD.US,D,20150624,000000,95.1591,95.7538,94.6615,94.6615,4410741.1502527,0
+HD.US,D,20150625,000000,95.4153,95.7833,94.5654,94.5654,5302145.8551705,0
+HD.US,D,20150626,000000,95.0139,95.5026,94.5516,94.8804,4995318.1389671,0
+HD.US,D,20150629,000000,93.9805,94.6331,93.0669,93.1424,6157113.8516809,0
+HD.US,D,20150630,000000,93.6439,94.1356,93.1885,93.6243,7049122.8289954,0
+HD.US,D,20150701,000000,94.7548,95.0512,93.9147,94.4005,5004458.6505987,0
+HD.US,D,20150702,000000,94.8617,94.9942,93.5958,93.9344,4563854.4006697,0
+HD.US,D,20150706,000000,92.8176,94.269,92.8088,93.8029,4587121.4354619,0
+HD.US,D,20150707,000000,94.0982,94.9167,93.2729,94.7086,6547028.5129136,0
+HD.US,D,20150708,000000,94.0982,94.7646,93.3652,93.5125,4503323.2220805,0
+HD.US,D,20150709,000000,94.6331,94.8707,93.69,93.849,4324923.2608341,0
+HD.US,D,20150710,000000,94.9354,95.5978,94.4202,95.2916,5497279.9838657,0
+HD.US,D,20150713,000000,96.2267,96.9108,96.1012,96.8049,4951872.6859663,0
+HD.US,D,20150714,000000,96.4693,97.3309,96.3917,97.1944,4378609.755295,0
+HD.US,D,20150715,000000,97.2435,97.8696,96.9501,97.3603,3994258.8837512,0
+HD.US,D,20150716,000000,97.5949,97.6537,95.8883,96.6528,6213493.5871946,0
+HD.US,D,20150717,000000,96.4593,96.8912,96.0424,96.4496,6525306.2959178,0
+HD.US,D,20150720,000000,94.5516,96.1385,94.4947,95.5399,7249355.0602206,0
+HD.US,D,20150721,000000,95.5399,96.0138,94.9354,95.9079,5531821.3353461,0
+HD.US,D,20150722,000000,96.005,96.9598,95.8609,96.8049,6510710.0095619,0
+HD.US,D,20150723,000000,97.0678,97.8303,96.4202,96.5369,5114369.9911901,0
+HD.US,D,20150724,000000,96.6586,97.0874,95.5595,95.6773,5255498.6755759,0
+HD.US,D,20150727,000000,95.5026,95.9373,94.955,95.2719,5303573.4869203,0
+HD.US,D,20150728,000000,95.8215,96.9206,95.3603,96.7557,4957572.0038655,0
+HD.US,D,20150729,000000,97.0373,98.3799,96.9892,98.0266,6058285.2540669,0
+HD.US,D,20150730,000000,97.6831,98.3701,97.1748,98.1051,3906400.9381133,0
+HD.US,D,20150731,000000,98.5664,99.509,98.0266,98.6056,5105229.4795584,0
+HD.US,D,20150803,000000,99.0664,99.1355,97.8794,98.4879,4326591.3787316,0
+HD.US,D,20150804,000000,98.2621,99.2431,97.9383,98.9983,3570491.7211901,0
+HD.US,D,20150805,000000,99.7336,99.8708,98.6644,99.4195,5102733.9262713,0
+HD.US,D,20150806,000000,99.7436,99.842,97.8009,98.2033,5660391.7515772,0
+HD.US,D,20150807,000000,98.3308,98.7234,97.5359,98.5173,4731336.6984133,0
+HD.US,D,20150810,000000,98.9983,99.6949,98.8906,99.0476,4046106.0667858,0
+HD.US,D,20150811,000000,98.5958,99.5189,98.3799,99.1256,4842808.1419375,0
+HD.US,D,20150812,000000,98.6939,99.3024,97.4584,99.1256,5484817.5025664,0
+HD.US,D,20150813,000000,99.4195,101.207,99.2234,100.294,7424903.8340039,0
+HD.US,D,20150814,000000,100.499,101,99.8032,100.873,6095627.8615646,0
+HD.US,D,20150817,000000,100.342,101.755,100.038,100.843,8612100.3865665,0
+HD.US,D,20150818,000000,102.629,104.278,102.079,103.473,13082427.074963,0
+HD.US,D,20150819,000000,103.356,104.268,102.875,103.434,7703600.7849783,0
+HD.US,D,20150820,000000,102.737,103.237,101.56,101.56,6594149.53174,0
+HD.US,D,20150821,000000,100.696,101.403,97.8696,97.8794,12095828.577893,0
+HD.US,D,20150824,000000,92.6989,97.6243,77.6509,94.8235,16596198.711601,0
+HD.US,D,20150825,000000,98.5761,98.5761,93.432,93.4968,12131908.633115,0
+HD.US,D,20150826,000000,96.2072,97.7617,94.4103,97.6734,11054389.049051,0
+HD.US,D,20150827,000000,99.096,99.4891,97.165,99.096,8995966.2097785,0
+HD.US,D,20150828,000000,98.9489,99.8032,98.5173,98.9883,5953669.7037709,0
+HD.US,D,20150831,000000,98.586,98.9687,97.6734,98.1051,6462280.5830506,0
+HD.US,D,20150901,000000,96.5173,97.165,95.3113,95.7253,8730493.9589106,0
+HD.US,D,20150902,000000,97.2337,98.635,96.8049,98.635,7661266.0518971,0
+HD.US,D,20150903,000000,99.0762,100.009,98.3799,98.7429,6262437.6133018,0
+HD.US,D,20150904,000000,97.37,97.9579,96.1012,96.8912,6793152.8379899,0
+HD.US,D,20150908,000000,97.9579,98.772,97.1463,98.5958,6820790.4028143,0
+HD.US,D,20150909,000000,99.1454,99.4792,96.2955,96.5084,6278262.8246328,0
+HD.US,D,20150910,000000,96.5271,97.742,96.2857,96.9501,6210498.7194482,0
+HD.US,D,20150911,000000,96.5084,97.7812,96.2955,97.7617,5282135.5734635,0
+HD.US,D,20150914,000000,97.8108,97.948,96.8912,97.1463,5017483.6249216,0
+HD.US,D,20150915,000000,97.1944,98.7622,96.4496,98.3799,5897644.5834243,0
+HD.US,D,20150916,000000,98.3014,99.9702,98.2033,99.7734,6241417.4935763,0
+HD.US,D,20150917,000000,100.225,101.451,99.2925,99.8519,7802568.9868391,0
+HD.US,D,20150918,000000,98.6644,99.2234,97.3603,97.4682,13423455.793608,0
+HD.US,D,20150921,000000,98.1933,99.1454,97.6144,98.7234,6143045.4120392,0
+HD.US,D,20150922,000000,97.7322,98.5664,97.2828,98.0462,5469665.8562507,0
+HD.US,D,20150923,000000,98.0854,98.7038,97.9383,98.3799,4824007.4240329,0
+HD.US,D,20150924,000000,97.6734,98.772,97.2435,98.5173,6108156.5784555,0
+HD.US,D,20150925,000000,99.253,100.078,98.2621,98.861,6470283.8805261,0
+HD.US,D,20150928,000000,98.6841,99.4006,96.4202,96.6037,7079184.6164699,0
+HD.US,D,20150929,000000,96.7067,97.322,94.6802,95.5978,9339862.4200316,0
+HD.US,D,20150930,000000,96.8519,97.9186,96.5271,97.8108,6371795.6319516,0
+HD.US,D,20151001,000000,98.4192,99.1652,97.1561,99.0762,6158867.566343,0
+HD.US,D,20151002,000000,97.8696,99.842,97.1267,99.7635,5148569.9746218,0
+HD.US,D,20151005,000000,100.529,101,99.8519,100.922,5348127.6218224,0
+HD.US,D,20151006,000000,100.853,100.922,99.9106,100.489,6229843.5882125,0
+HD.US,D,20151007,000000,100.922,101.471,100.332,101.314,5681177.4992095,0
+HD.US,D,20151008,000000,101.01,102.639,100.883,102.521,5855249.7288062,0
+HD.US,D,20151009,000000,102.649,102.865,102.021,102.708,4597655.9515431,0
+HD.US,D,20151012,000000,102.855,103.699,102.472,103.227,3379736.2745997,0
+HD.US,D,20151013,000000,103.11,103.571,102.58,102.963,3508943.5715186,0
+HD.US,D,20151014,000000,102.708,103.209,101.227,101.864,6141400.7313509,0
+HD.US,D,20151015,000000,102.139,103.336,101.952,103.149,4072964.0896482,0
+HD.US,D,20151016,000000,102.982,104.013,102.982,103.934,4805031.436563,0
+HD.US,D,20151019,000000,103.836,104.307,103.493,104.219,3658230.4427632,0
+HD.US,D,20151020,000000,104.062,104.278,103.62,104.043,3918853.2293218,0
+HD.US,D,20151021,000000,104.377,105.024,103.944,104.385,4123982.818284,0
+HD.US,D,20151022,000000,104.925,105.416,104.062,105.318,6914790.9353101,0
+HD.US,D,20151023,000000,105.838,106.506,104.13,105.524,6237166.1876089,0
+HD.US,D,20151026,000000,105.466,106.416,105.024,105.838,5373539.6707712,0
+HD.US,D,20151027,000000,105.426,105.917,104.867,105.416,4339741.6911738,0
+HD.US,D,20151028,000000,105.328,105.504,103.513,104.867,8055824.3376009,0
+HD.US,D,20151029,000000,104.494,105.072,103.944,104.69,5474038.4243011,0
+HD.US,D,20151030,000000,104.357,105.623,104.357,104.7,5894690.4760418,0
+HD.US,D,20151102,000000,105.21,105.543,104.464,105.357,4387953.0497377,0
+HD.US,D,20151103,000000,105.2,106.74,104.857,106.416,5094242.5234366,0
+HD.US,D,20151104,000000,106.251,106.603,105.534,106.152,4843750.7253555,0
+HD.US,D,20151105,000000,106.231,106.712,105.799,106.476,3612987.4577091,0
+HD.US,D,20151106,000000,106.054,106.8,105.691,106.683,4430907.3403519,0
+HD.US,D,20151109,000000,106.545,106.81,104.758,105.416,5891544.7949486,0
+HD.US,D,20151110,000000,105.416,106.182,105.043,106.044,4573568.6144249,0
+HD.US,D,20151111,000000,106.202,106.202,105.436,105.583,3835239.4565874,0
+HD.US,D,20151112,000000,105.152,105.818,104.19,104.857,5061062.5681145,0
+HD.US,D,20151113,000000,104.219,104.347,101.531,101.628,10308120.791311,0
+HD.US,D,20151116,000000,101.668,102.501,100.441,102.325,9194491.6007603,0
+HD.US,D,20151117,000000,105.72,106.997,104.219,106.86,12420125.167107,0
+HD.US,D,20151118,000000,107.084,107.291,105.553,107.144,7678388.4618132,0
+HD.US,D,20151119,000000,107.134,108.086,106.653,107.398,5505687.8279542,0
+HD.US,D,20151120,000000,107.85,110.244,107.605,110.244,9674188.0968127,0
+HD.US,D,20151123,000000,110.244,112.316,110.244,112.178,7474915.7816483,0
+HD.US,D,20151124,000000,111.697,113.395,111.57,113.139,7879976.9941512,0
+HD.US,D,20151125,000000,113.188,114.523,113.101,114.023,6260074.5311977,0
+HD.US,D,20151127,000000,114.18,114.709,113.905,114.111,3941641.3298366,0
+HD.US,D,20151130,000000,114.484,114.592,112.64,113.355,9515823.8925005,0
+HD.US,D,20151201,000000,113.571,114.513,113.325,114.356,6193225.4961853,0
+HD.US,D,20151202,000000,114.455,114.533,113.62,113.777,5904235.5342865,0
+HD.US,D,20151203,000000,113.571,114.081,111.285,111.383,7863073.6711918,0
+HD.US,D,20151204,000000,111.874,114.68,111.697,114.425,6333718.3188924,0
+HD.US,D,20151207,000000,113.964,114.65,113.267,113.895,6400970.8815086,0
+HD.US,D,20151208,000000,112.894,114.455,112.64,113.806,5562929.6451669,0
+HD.US,D,20151209,000000,113.287,114.64,111.834,112.158,5944080.8281351,0
+HD.US,D,20151210,000000,112.216,113.63,112.059,112.747,4921889.3621925,0
+HD.US,D,20151211,000000,111.51,112.433,110.832,110.961,6232251.5067171,0
+HD.US,D,20151214,000000,111.51,112.373,111.216,112.266,7006678.0429314,0
+HD.US,D,20151215,000000,112.807,113.542,111.589,111.648,5786645.9601227,0
+HD.US,D,20151216,000000,112.413,113.345,110.882,113.051,5539741.0740753,0
+HD.US,D,20151217,000000,113.158,113.591,111.422,111.697,5109422.702007,0
+HD.US,D,20151218,000000,111.236,111.657,110.558,110.824,11569884.353813,0
+HD.US,D,20151221,000000,111.422,111.922,110.715,111.657,4014804.1452359,0
+HD.US,D,20151222,000000,111.717,112.51,110.981,112.139,3999793.1221761,0
+HD.US,D,20151223,000000,112.707,113.395,112.139,113.188,3815044.7342334,0
+HD.US,D,20151224,000000,112.973,113.532,112.844,113.051,1783685.7576621,0
+HD.US,D,20151228,000000,112.492,113.051,112.149,112.864,3065417.8224984,0
+HD.US,D,20151229,000000,113.424,114.278,113.345,113.689,3571224.3887334,0
+HD.US,D,20151230,000000,113.62,114.023,113.345,113.405,2921492.9771407,0
+HD.US,D,20151231,000000,113.168,113.62,112.483,112.492,3737352.4233823,0
+HD.US,D,20160104,000000,110.647,111.491,110.097,111.491,9460865.6746822,0
+HD.US,D,20160105,000000,111.56,112.197,110.588,110.951,6250250.2644595,0
+HD.US,D,20160106,000000,109.734,110.451,109.361,109.793,9639557.0725314,0
+HD.US,D,20160107,000000,107.958,108.743,106.044,106.663,14746734.897491,0
+HD.US,D,20160108,000000,107.525,107.605,105.052,105.396,8351696.6869646,0
+HD.US,D,20160111,000000,106.192,107.231,105.543,106.997,8008533.1442548,0
+HD.US,D,20160112,000000,107.83,109.587,107.034,108.439,6686264.8973998,0
+HD.US,D,20160113,000000,108.419,108.419,102.875,103.257,10482678.06924,0
+HD.US,D,20160114,000000,103.169,103.356,100.519,101.765,15731904.743802,0
+HD.US,D,20160115,000000,99.6064,103.042,98.7529,101.411,12362674.453027,0
+HD.US,D,20160119,000000,102.521,103.679,101.03,101.874,7466777.9749716,0
+HD.US,D,20160120,000000,100.284,100.912,96.6037,99.0279,13321225.743616,0
+HD.US,D,20160121,000000,99.842,103.719,99.6163,102.256,10573174.229439,0
+HD.US,D,20160122,000000,103.473,106.025,103.424,104.385,7705661.2213796,0
+HD.US,D,20160125,000000,104.955,105.347,103.404,103.542,5701005.3782875,0
+HD.US,D,20160126,000000,103.552,104.14,102.6,103.934,5254791.4832601,0
+HD.US,D,20160127,000000,104.14,105.73,102.766,103.414,6383854.5856472,0
+HD.US,D,20160128,000000,103.748,104.337,102.325,104.013,5724617.8571648,0
+HD.US,D,20160129,000000,104.768,106.987,104.377,106.987,8954614.8204793,0
+HD.US,D,20160201,000000,106.241,108.105,105.456,107.585,5428231.9272145,0
+HD.US,D,20160202,000000,106.673,107.516,106.044,106.555,6855400.0279044,0
+HD.US,D,20160203,000000,107.173,107.281,103.385,105.299,8797900.391901,0
+HD.US,D,20160204,000000,105.171,105.396,101.608,103.002,10783476.308594,0
+HD.US,D,20160205,000000,102.796,102.895,98.3898,98.9983,9541604.8227438,0
+HD.US,D,20160208,000000,97.7617,98.6252,93.2455,95.1395,13268234.213361,0
+HD.US,D,20160209,000000,94.3348,98.0462,94.1169,96.8421,8903196.6402761,0
+HD.US,D,20160210,000000,97.37,98.7918,97.0079,97.2435,6236813.6104601,0
+HD.US,D,20160211,000000,96.1886,97.1169,95.4634,96.3623,7579875.7570203,0
+HD.US,D,20160212,000000,97.7224,98.9983,96.5467,98.9489,6300582.1809616,0
+HD.US,D,20160216,000000,100.451,102.07,100.127,101.588,8180943.3700084,0
+HD.US,D,20160217,000000,102.452,103.513,101.952,103.1,7019945.5414203,0
+HD.US,D,20160218,000000,102.835,103.002,101.707,102.04,5241039.9554485,0
+HD.US,D,20160219,000000,101.922,103.532,101,103.522,6370722.6153687,0
+HD.US,D,20160222,000000,104.611,105.848,103.895,104.474,9157868.4136876,0
+HD.US,D,20160223,000000,108.026,108.184,104.925,105.907,13125257.046467,0
+HD.US,D,20160224,000000,105.514,106.997,104.534,106.86,9323747.8101159,0
+HD.US,D,20160225,000000,106.987,107.899,106.211,107.899,5569225.0833899,0
+HD.US,D,20160226,000000,108.517,108.655,107.114,107.359,5416686.5541056,0
+HD.US,D,20160229,000000,107.359,108.017,105.514,105.563,6546371.2520439,0
+HD.US,D,20160301,000000,106.103,107.134,105.446,106.927,5761387.781548,0
+HD.US,D,20160302,000000,106.74,107.074,105.838,106.84,4651911.0530822,0
+HD.US,D,20160303,000000,106.506,108.252,106.103,107.85,5889131.7813985,0
+HD.US,D,20160304,000000,108.36,108.439,106.466,106.81,7581263.6474152,0
+HD.US,D,20160307,000000,106.329,107.615,106.329,107.291,4892426.7520692,0
+HD.US,D,20160308,000000,107.094,109.675,106.917,108.39,6174804.8686751,0
+HD.US,D,20160309,000000,108.635,109.027,107.173,107.782,4732000.0733377,0
+HD.US,D,20160310,000000,107.929,108.615,106.309,107.654,5266190.1190586,0
+HD.US,D,20160311,000000,108.596,110.107,108.399,109.861,5409268.1678537,0
+HD.US,D,20160314,000000,109.851,110.892,109.587,110.166,4271348.8573741,0
+HD.US,D,20160315,000000,110.117,111.598,110,110.942,4717421.1101365,0
+HD.US,D,20160316,000000,110.862,112.089,110.137,111.579,4220696.9720145,0
+HD.US,D,20160317,000000,111.285,112.168,110.568,111.912,4830600.4129132,0
+HD.US,D,20160318,000000,112.119,112.991,111.874,112.325,9435271.2231043,0
+HD.US,D,20160321,000000,112.492,113.021,111.413,112.031,4462974.5377363,0
+HD.US,D,20160322,000000,111.677,112.197,111.137,111.657,4614606.1489212,0
+HD.US,D,20160323,000000,111.657,112.158,111.166,111.393,4238954.5580685,0
+HD.US,D,20160324,000000,110.785,111.805,110.705,111.579,4033252.2859917,0
+HD.US,D,20160328,000000,111.667,112.747,111.608,112.059,3064927.679121,0
+HD.US,D,20160329,000000,112.031,113.669,111.775,113.277,3981594.6386499,0
+HD.US,D,20160330,000000,113.806,114.552,113.62,114.111,3669316.2427677,0
+HD.US,D,20160331,000000,114.238,114.827,113.709,114.121,4309199.9504129,0
+HD.US,D,20160401,000000,113.797,115.613,113.797,115.327,4978767.3931564,0
+HD.US,D,20160404,000000,116.358,116.495,114.876,115.327,4148289.2423586,0
+HD.US,D,20160405,000000,114.769,116.064,114.523,115.083,4757337.7346221,0
+HD.US,D,20160406,000000,114.797,116.104,114.455,115.838,3935342.8345864,0
+HD.US,D,20160407,000000,115.21,115.651,113.816,114.493,4618938.9756166,0
+HD.US,D,20160408,000000,115.122,115.122,113.758,114.298,3419531.6370024,0
+HD.US,D,20160411,000000,114.258,115.514,113.689,113.709,4060608.6043044,0
+HD.US,D,20160412,000000,113.993,115.2,113.806,114.906,4947068.0580574,0
+HD.US,D,20160413,000000,115.327,115.327,113.915,114.474,5053654.3719538,0
+HD.US,D,20160414,000000,114.18,115.2,113.649,114.896,4891463.7884693,0
+HD.US,D,20160415,000000,114.936,115.691,114.582,115.446,4102698.7752013,0
+HD.US,D,20160418,000000,115.289,117.006,115.22,117.006,4635796.4431666,0
+HD.US,D,20160419,000000,117.006,117.163,115.327,115.838,5436667.2845486,0
+HD.US,D,20160420,000000,116.113,116.358,114.994,115.603,5560192.5867228,0
+HD.US,D,20160421,000000,115.641,115.877,114.916,115.102,4141396.6648028,0
+HD.US,D,20160422,000000,115.327,116.044,114.101,116.034,4888786.8515621,0
+HD.US,D,20160425,000000,115.593,116.094,114.817,116.024,3310786.042822,0
+HD.US,D,20160426,000000,115.524,116.505,115.347,115.75,4097148.2326308,0
+HD.US,D,20160427,000000,115.78,116.535,115.24,116.113,4077912.3978403,0
+HD.US,D,20160428,000000,115.289,115.838,113.296,113.512,6491389.597016,0
+HD.US,D,20160429,000000,113.492,114.837,112.687,114.513,5389360.806066,0
+HD.US,D,20160502,000000,114.896,116.515,114.847,116.348,5006090.0841686,0
+HD.US,D,20160503,000000,115.848,116.201,114.64,115.043,3985477.0633228,0
+HD.US,D,20160504,000000,114.268,115.808,113.826,115.593,3732223.7505794,0
+HD.US,D,20160505,000000,115.337,115.78,114.395,115.17,4062183.9923738,0
+HD.US,D,20160506,000000,114.994,116.171,114.847,116.064,3925157.8386267,0
+HD.US,D,20160509,000000,115.965,116.712,115.651,116.505,4153181.5050504,0
+HD.US,D,20160510,000000,116.574,117.869,116.555,117.595,4278525.7384691,0
+HD.US,D,20160511,000000,117.006,117.202,114.64,114.837,7079259.0041342,0
+HD.US,D,20160512,000000,115.436,115.436,113.797,114.769,6261431.8513196,0
+HD.US,D,20160513,000000,114.445,115.74,113.728,113.826,6188612.4419872,0
+HD.US,D,20160516,000000,114.474,116.77,113.777,115.75,9778528.5146515,0
+HD.US,D,20160517,000000,113.846,114.994,112.079,112.904,18682044.104776,0
+HD.US,D,20160518,000000,112.031,113.552,111.236,112.707,9656791.5734486,0
+HD.US,D,20160519,000000,112.413,113.021,111.824,112.667,5347993.1126212,0
+HD.US,D,20160520,000000,112.807,113.758,112.687,112.777,5948084.514891,0
+HD.US,D,20160523,000000,112.767,113.287,112.276,112.383,4501981.1870952,0
+HD.US,D,20160524,000000,113.061,114.493,112.954,114.052,6051894.0289885,0
+HD.US,D,20160525,000000,114.15,115.023,113.748,113.895,5867038.6450901,0
+HD.US,D,20160526,000000,113.826,114.886,113.63,114.65,4673272.5408565,0
+HD.US,D,20160527,000000,114.67,115.367,114.072,114.562,4706789.7881908,0
+HD.US,D,20160531,000000,114.807,114.994,113.208,113.581,7402391.8849551,0
+HD.US,D,20160601,000000,113.12,113.581,112.757,113.306,5518459.069011,0
+HD.US,D,20160602,000000,113.325,114.081,112.914,113.797,4485534.3802127,0
+HD.US,D,20160603,000000,113.915,114.111,112.55,113.228,4834449.2102859,0
+HD.US,D,20160606,000000,112.463,112.502,110.401,111.079,9364969.7852593,0
+HD.US,D,20160607,000000,111.256,112.443,111.206,111.657,5157785.8929269,0
+HD.US,D,20160608,000000,111.745,111.991,111.137,111.403,4353253.7518467,0
+HD.US,D,20160609,000000,111.157,111.618,110.942,111.186,4014063.3256198,0
+HD.US,D,20160610,000000,110.391,111.118,110.185,110.745,4566613.8773139,0
+HD.US,D,20160613,000000,110.842,111.304,109.851,109.891,5610316.6253685,0
+HD.US,D,20160614,000000,109.469,109.587,107.201,107.654,8486361.7966259,0
+HD.US,D,20160615,000000,108.105,109.833,107.879,108.753,5968446.3547376,0
+HD.US,D,20160616,000000,108.38,109.675,108.026,109.518,5155668.392016,0
+HD.US,D,20160617,000000,109.666,109.851,108.91,109.303,8767122.2410289,0
+HD.US,D,20160620,000000,110.117,110.765,109.567,109.724,4513881.1753711,0
+HD.US,D,20160621,000000,110,110.264,109.45,109.823,4014305.8497857,0
+HD.US,D,20160622,000000,109.773,110.872,109.547,109.704,4327340.3504204,0
+HD.US,D,20160623,000000,110.882,110.999,109.597,110.244,5556062.5428384,0
+HD.US,D,20160624,000000,108.409,109.861,107.879,108.655,10439224.464166,0
+HD.US,D,20160627,000000,107.752,108.066,106.259,107.164,6592496.698979,0
+HD.US,D,20160628,000000,108.233,109.666,107.968,109.666,6254326.3008616,0
+HD.US,D,20160629,000000,109.95,110.401,109.067,109.528,6723175.4450389,0
+HD.US,D,20160630,000000,109.43,109.911,108.409,109.773,7726313.4788198,0
+HD.US,D,20160701,000000,110.244,111.932,110.117,111.432,6566733.0918905,0
+HD.US,D,20160705,000000,111.413,112.139,110.441,111.236,4765441.9139986,0
+HD.US,D,20160706,000000,111.089,113.148,110.932,113.111,5733400.6966023,0
+HD.US,D,20160707,000000,112.844,113.63,112.216,112.767,4618844.2077703,0
+HD.US,D,20160708,000000,113.719,115.494,113.689,115.475,5589513.5545813,0
+HD.US,D,20160711,000000,115.907,116.799,115.583,116.201,5320542.0264622,0
+HD.US,D,20160712,000000,116.261,116.908,115.436,115.917,4201301.1527951,0
+HD.US,D,20160713,000000,115.917,116.231,114.425,114.797,4922509.9387348,0
+HD.US,D,20160714,000000,115.534,115.877,115.023,115.651,3632259.9768273,0
+HD.US,D,20160715,000000,116.181,116.545,115.76,115.877,6191893.6512909,0
+HD.US,D,20160718,000000,116.427,117.33,115.887,117.202,4333327.0288859,0
+HD.US,D,20160719,000000,116.976,117.811,116.525,117.742,4457165.1668543,0
+HD.US,D,20160720,000000,118.105,118.153,117.565,118.115,3596650.7038097,0
+HD.US,D,20160721,000000,117.555,117.889,116.437,116.976,5787478.4905578,0
+HD.US,D,20160722,000000,117.271,117.457,116.879,117.369,3052271.5860926,0
+HD.US,D,20160725,000000,117.379,117.634,117.045,117.35,3897069.8717798,0
+HD.US,D,20160726,000000,117.35,118.213,116.976,117.545,2993687.7338944,0
+HD.US,D,20160727,000000,117.772,118.37,116.879,117.183,3524196.0997352,0
+HD.US,D,20160728,000000,117.075,118.744,117.006,118.614,3757145.6561508,0
+HD.US,D,20160729,000000,118.163,119.243,118.143,118.851,4251490.4080232,0
+HD.US,D,20160801,000000,118.694,119.429,118.507,119.282,3667098.8789651,0
+HD.US,D,20160802,000000,119.41,119.489,117.614,117.948,4529979.4811411,0
+HD.US,D,20160803,000000,117.879,117.948,116.642,117.821,4237433.1774815,0
+HD.US,D,20160804,000000,116.731,117.938,116.427,116.966,4423883.3106221,0
+HD.US,D,20160805,000000,117.762,118.41,117.418,117.692,3515535.5413898,0
+HD.US,D,20160808,000000,117.692,118.105,117.045,117.094,3702464.6088077,0
+HD.US,D,20160809,000000,117.143,117.849,116.338,117.016,3697074.0506659,0
+HD.US,D,20160810,000000,117.173,117.673,116.122,116.555,3991041.8720208,0
+HD.US,D,20160811,000000,117.183,118.203,116.211,117.801,4860822.1848165,0
+HD.US,D,20160812,000000,116.918,118.096,116.642,117.398,4751757.6407877,0
+HD.US,D,20160815,000000,117.869,118.614,117.712,117.821,7345869.4881674,0
+HD.US,D,20160816,000000,118.33,119.185,116.614,117.104,8470347.049602,0
+HD.US,D,20160817,000000,116.465,117.32,115.848,117.045,6074797.2775317,0
+HD.US,D,20160818,000000,116.946,117.045,115.573,115.877,5150446.989385,0
+HD.US,D,20160819,000000,115.553,116.702,115.456,116.427,4399070.4390243,0
+HD.US,D,20160822,000000,116.555,116.77,116.084,116.338,3201859.0650218,0
+HD.US,D,20160823,000000,116.849,117.379,116.849,117.104,3440119.6968694,0
+HD.US,D,20160824,000000,116.712,117.123,115.887,116.122,4001886.1668685,0
+HD.US,D,20160825,000000,115.838,117.045,115.504,116.398,3683191.0706804,0
+HD.US,D,20160826,000000,116.398,117.065,115.112,115.494,4877985.3550966,0
+HD.US,D,20160829,000000,115.937,116.309,115.691,116.261,3751451.4332971,0
+HD.US,D,20160830,000000,116.456,116.682,115.456,115.877,3981777.0412789,0
+HD.US,D,20160831,000000,115.691,116.358,115.426,115.887,5382283.7878628,0
+HD.US,D,20160901,000000,116.211,116.692,115.484,115.995,4456717.8218591,0
+HD.US,D,20160902,000000,116.427,117.408,116.261,116.761,3933030.7029372,0
+HD.US,D,20160906,000000,116.604,117.28,115.681,115.877,4875573.3605556,0
+HD.US,D,20160907,000000,115.17,115.671,114.209,114.739,5407551.1375194,0
+HD.US,D,20160908,000000,113.669,114.847,113.277,113.395,5798896.4875292,0
+HD.US,D,20160909,000000,112.904,113.101,110.333,110.342,7185982.8842592,0
+HD.US,D,20160912,000000,109.312,111.353,108.85,111.137,9112948.4545184,0
+HD.US,D,20160913,000000,110.342,110.578,108.39,108.615,7369831.4871662,0
+HD.US,D,20160914,000000,108.527,109.704,108.478,109.076,4989028.8147987,0
+HD.US,D,20160915,000000,108.822,110.244,108.615,109.714,5904270.1805959,0
+HD.US,D,20160916,000000,109.763,109.763,108.605,108.939,8032087.5396134,0
+HD.US,D,20160919,000000,109.489,110.038,108.999,109.106,5174626.0373221,0
+HD.US,D,20160920,000000,109.656,110.008,109.146,109.626,4186932.1054687,0
+HD.US,D,20160921,000000,110.157,111.137,109.361,110.685,6197759.0676735,0
+HD.US,D,20160922,000000,111.324,112.011,111.256,111.285,4730111.8494744,0
+HD.US,D,20160923,000000,111.176,111.638,110.391,110.391,5162573.1976812,0
+HD.US,D,20160926,000000,109.833,109.93,108.331,108.399,6176518.8419822,0
+HD.US,D,20160927,000000,108.694,109.744,108.341,109.616,5121663.0393226,0
+HD.US,D,20160928,000000,109.911,111.079,109.793,110.832,6643486.8953599,0
+HD.US,D,20160929,000000,111.059,112.991,110.49,110.509,6924908.6766692,0
+HD.US,D,20160930,000000,110.461,111.648,110.244,111.226,6496954.405714,0
+HD.US,D,20161003,000000,110.775,111.324,110.548,111.059,4227298.1129676,0
+HD.US,D,20161004,000000,111.079,112.226,110.528,110.775,5610778.2364909,0
+HD.US,D,20161005,000000,110.882,111.5,110.157,110.205,4754092.190637,0
+HD.US,D,20161006,000000,109.666,112.737,109.243,112.502,8634359.6213583,0
+HD.US,D,20161007,000000,112.158,112.697,110.461,110.872,6361457.7846268,0
+HD.US,D,20161010,000000,111.009,111.413,109.95,109.95,5029257.256069,0
+HD.US,D,20161011,000000,109.646,109.813,108.409,108.733,5910356.7219533,0
+HD.US,D,20161012,000000,108.733,109.871,108.615,109.499,4100878.8249478,0
+HD.US,D,20161013,000000,109.067,109.469,108.164,109.106,4230949.2225748,0
+HD.US,D,20161014,000000,109.675,110.185,109.233,109.233,5164148.5857506,0
+HD.US,D,20161017,000000,109.008,109.597,107.899,108.134,4335923.4640741,0
+HD.US,D,20161018,000000,108.979,109.067,108.144,108.635,4118657.4767247,0
+HD.US,D,20161019,000000,108.655,108.919,107.575,108.762,4739951.4013491,0
+HD.US,D,20161020,000000,108.802,109.813,108.488,109.067,4100756.5438558,0
+HD.US,D,20161021,000000,108.291,109.597,108.233,109.41,3724103.2670573,0
+HD.US,D,20161024,000000,109.93,110.715,109.93,110.381,4422277.3522797,0
+HD.US,D,20161025,000000,109.086,109.086,106.535,106.583,10096555.140869,0
+HD.US,D,20161026,000000,106.103,106.937,105.76,106.025,6312382.3063457,0
+HD.US,D,20161027,000000,106.025,106.683,105.289,105.632,4931878.7084049,0
+HD.US,D,20161028,000000,106.015,107.221,105.583,106.79,5201920.1960796,0
+HD.US,D,20161031,000000,106.593,106.721,105.092,105.426,6563954.2540733,0
+HD.US,D,20161101,000000,105.142,105.623,102.982,103.6,8671535.1113635,0
+HD.US,D,20161102,000000,103.63,104.808,103.542,103.944,5608022.8358832,0
+HD.US,D,20161103,000000,103.993,104.474,103.767,103.866,5918102.2101263,0
+HD.US,D,20161104,000000,104.14,105.338,103.748,104.454,5332575.5049302,0
+HD.US,D,20161107,000000,105.828,107.124,105.681,106.937,6362398.3300266,0
+HD.US,D,20161108,000000,107.114,108.39,106.81,107.33,7054666.2385023,0
+HD.US,D,20161109,000000,104.484,109.076,103.973,108.86,9313357.993327,0
+HD.US,D,20161110,000000,109.528,112.413,109.322,111.5,10095290.550575,0
+HD.US,D,20161111,000000,111.52,112.443,111.256,112.178,6356373.9482243,0
+HD.US,D,20161114,000000,112.777,112.904,109.704,110.274,13233051.905157,0
+HD.US,D,20161115,000000,109.803,110.274,106.192,107.468,15557423.891556,0
+HD.US,D,20161116,000000,106.81,108.605,106.526,108.311,11309008.852998,0
+HD.US,D,20161117,000000,108.743,111.589,108.605,111.403,7822397.8849263,0
+HD.US,D,20161118,000000,111.403,111.755,110.323,110.892,5122249.9885644,0
+HD.US,D,20161121,000000,110.842,111.393,110.077,110.794,4704590.7665518,0
+HD.US,D,20161122,000000,110.942,113.434,110.942,113.158,6390535.2093101,0
+HD.US,D,20161123,000000,113.492,114.052,113.081,113.355,4173648.3028342,0
+HD.US,D,20161125,000000,113.924,114.189,113.228,113.679,2946594.2283138,0
+HD.US,D,20161128,000000,113.385,113.719,112.483,112.904,5492405.0443288,0
+HD.US,D,20161129,000000,113.198,113.601,112.266,112.61,4746556.6183387,0
+HD.US,D,20161130,000000,112.353,113.178,111.864,112.403,8027329.7861229,0
+HD.US,D,20161201,000000,112.353,113.198,112.031,112.473,6215127.0587827,0
+HD.US,D,20161202,000000,112.059,113.434,111.952,112.824,4288807.5402933,0
+HD.US,D,20161205,000000,113.178,113.296,112.55,112.658,4679394.7475324,0
+HD.US,D,20161206,000000,113.051,113.061,111.755,111.795,4941617.3783787,0
+HD.US,D,20161207,000000,111.805,115.593,111.805,115.033,8042110.513126,0
+HD.US,D,20161208,000000,114.817,115.641,114.317,115.102,5727552.6033743,0
+HD.US,D,20161209,000000,115.083,115.877,113.866,115.877,5950360.9812216,0
+HD.US,D,20161212,000000,115.641,116.976,115.641,116.898,7220755.5508054,0
+HD.US,D,20161213,000000,116.869,118.919,116.869,118.614,7816693.4719815,0
+HD.US,D,20161214,000000,118.173,118.91,117.909,118.105,8092275.3121356,0
+HD.US,D,20161215,000000,118.587,119.272,117.929,117.978,6720196.8814382,0
+HD.US,D,20161216,000000,118.233,118.674,117.32,117.379,10849624.265346,0
+HD.US,D,20161219,000000,117.33,118.577,117.084,117.644,3984099.3630189,0
+HD.US,D,20161220,000000,117.83,119.214,117.634,119.095,4951613.8576549,0
+HD.US,D,20161221,000000,118.948,119.214,118.634,118.881,3114681.817463,0
+HD.US,D,20161222,000000,118.35,118.988,117.418,117.634,4713726.1831379,0
+HD.US,D,20161223,000000,117.83,118.115,117.084,117.32,2691063.4302307,0
+HD.US,D,20161227,000000,117.055,117.889,117.026,117.487,2595733.0908586,0
+HD.US,D,20161228,000000,117.752,117.996,116.976,117.34,3824126.1433371,0
+HD.US,D,20161229,000000,117.29,117.987,116.946,117.369,3198012.3056674,0
+HD.US,D,20161230,000000,117.821,117.968,116.251,116.447,4776655.0901407,0
+HD.US,D,20170103,000000,117.369,117.712,116.054,116.652,6102039.4668251,0
+HD.US,D,20170104,000000,116.682,118.066,116.682,117.702,4663545.0799828,0
+HD.US,D,20170105,000000,117.261,117.664,116.221,116.309,4275065.1835637,0
+HD.US,D,20170106,000000,116.358,116.672,115.583,116.005,4402179.4357901,0
+HD.US,D,20170109,000000,115.73,117.055,115.651,116.652,4958913.0198418,0
+HD.US,D,20170110,000000,116.368,118.467,116.211,118.223,6824526.0901767,0
+HD.US,D,20170111,000000,118.223,118.467,117.045,117.879,5343113.0780388,0
+HD.US,D,20170112,000000,117.712,117.722,116.338,117.34,4144666.6650064,0
+HD.US,D,20170113,000000,117.202,117.909,117.055,117.31,3589219.0704395,0
+HD.US,D,20170117,000000,117.359,118.557,117.055,118.056,4578406.8696343,0
+HD.US,D,20170118,000000,118.036,118.39,117.202,118.282,4454924.3658422,0
+HD.US,D,20170119,000000,118.125,118.831,117.212,117.605,5846601.39857,0
+HD.US,D,20170120,000000,117.487,118.125,116.918,117.781,5587658.9580183,0
+HD.US,D,20170123,000000,117.526,120.097,117.28,119.921,8102364.52124,0
+HD.US,D,20170124,000000,119.773,120.195,119.253,119.911,4663611.3155743,0
+HD.US,D,20170125,000000,120.264,121.078,119.381,119.42,4179893.8096114,0
+HD.US,D,20170126,000000,119.871,120.902,119.606,120.264,3374686.0654975,0
+HD.US,D,20170127,000000,120.569,120.597,119.596,120.146,3621596.0465903,0
+HD.US,D,20170130,000000,119.871,120.293,118.891,120.273,3113982.7772202,0
+HD.US,D,20170131,000000,119.538,120.412,118.891,119.509,3713006.2579526,0
+HD.US,D,20170201,000000,119.567,119.842,118.605,119.39,3427933.3670362,0
+HD.US,D,20170202,000000,119.41,119.479,118.634,118.948,2527047.8014471,0
+HD.US,D,20170203,000000,119.233,120.273,118.958,119.861,3055077.9371554,0
+HD.US,D,20170206,000000,119.381,119.793,118.527,118.567,4447313.3868703,0
+HD.US,D,20170207,000000,119.135,119.596,118.42,118.704,3728881.4007297,0
+HD.US,D,20170208,000000,118.919,119.803,118.871,119.773,3314472.8177478,0
+HD.US,D,20170209,000000,119.675,120.873,119.361,120.48,3375262.8246484,0
+HD.US,D,20170210,000000,120.392,122.099,120.078,121.471,3792431.9032837,0
+HD.US,D,20170213,000000,122.011,122.178,120.774,121.491,3169437.2524705,0
+HD.US,D,20170214,000000,121.56,122.796,121.049,122.786,5497306.4781024,0
+HD.US,D,20170215,000000,122.717,123.915,122.442,123.512,5000397.8993332,0
+HD.US,D,20170216,000000,123.679,124.219,122.394,122.933,4944994.3745377,0
+HD.US,D,20170217,000000,122.786,124.307,122.482,124.219,5847257.6404307,0
+HD.US,D,20170221,000000,126.466,126.516,124.404,125.985,10677225.248692,0
+HD.US,D,20170222,000000,126.015,126.339,125.062,126.162,5799071.7570945,0
+HD.US,D,20170223,000000,126.927,127.094,125.514,125.701,4811885.291773,0
+HD.US,D,20170224,000000,125.651,126.897,125.651,126.8,4042555.8390795,0
+HD.US,D,20170227,000000,126.721,126.839,125.779,126.202,5044488.3850945,0
+HD.US,D,20170228,000000,125.946,126.496,125.475,125.877,4848060.1148415,0
+HD.US,D,20170301,000000,127.447,128.311,126.74,127.408,7153042.3960757,0
+HD.US,D,20170302,000000,127.751,128.763,127.143,128.526,4662133.7523786,0
+HD.US,D,20170303,000000,128.654,128.792,127.535,128.399,3929410.1636031,0
+HD.US,D,20170306,000000,127.791,128.135,127.31,127.791,4598545.5464879,0
+HD.US,D,20170307,000000,127.869,128.429,127.447,127.624,4572398.7919776,0
+HD.US,D,20170308,000000,127.771,128.556,127.525,128.399,4132566.9509467,0
+HD.US,D,20170309,000000,128.526,128.596,128.065,128.135,4113286.2797558,0
+HD.US,D,20170310,000000,128.674,128.87,127.988,128.35,3572938.3620405,0
+HD.US,D,20170313,000000,128.763,129.047,128.036,128.841,3300382.9789148,0
+HD.US,D,20170314,000000,128.703,128.978,127.997,128.596,3744845.1972985,0
+HD.US,D,20170315,000000,128.782,129.666,128.262,129.282,4200078.3418744,0
+HD.US,D,20170316,000000,129.685,130.401,129.332,129.96,4054115.4783158,0
+HD.US,D,20170317,000000,130.598,131.059,129.449,130.755,10298728.584431,0
+HD.US,D,20170320,000000,130.578,130.745,129.077,129.165,6757787.1081473,0
+HD.US,D,20170321,000000,129.626,129.94,127.811,128.125,5183305.9568404,0
+HD.US,D,20170322,000000,128.232,129.282,127.654,128.792,3625795.3830936,0
+HD.US,D,20170323,000000,128.713,129.695,128.498,129.312,3683827.9513683,0
+HD.US,D,20170324,000000,129.214,131.206,128.488,129.086,5418548.2837321,0
+HD.US,D,20170327,000000,128.526,129.057,127.811,128.359,3367608.0282853,0
+HD.US,D,20170328,000000,128.723,128.782,127.545,128.635,5304305.1354545,0
+HD.US,D,20170329,000000,127.908,128.841,127.565,128.507,4268113.50348,0
+HD.US,D,20170330,000000,128.222,128.802,127.968,128.429,2804366.0331086,0
+HD.US,D,20170331,000000,128.359,128.615,128.154,128.331,3717246.35482,0
+HD.US,D,20170403,000000,128.419,128.645,127.674,128.135,4319967.8195782,0
+HD.US,D,20170404,000000,128.036,128.379,127.644,127.879,3574945.8099685,0
+HD.US,D,20170405,000000,128.145,129.714,128.105,128.145,3878933.5478088,0
+HD.US,D,20170406,000000,128.507,129.292,128.478,128.674,3089140.3543585,0
+HD.US,D,20170407,000000,128.546,129.165,128.379,128.566,3283062.8812333,0
+HD.US,D,20170410,000000,128.439,130.214,128.252,129.518,5770643.4412081,0
+HD.US,D,20170411,000000,129.262,129.9,128.546,129.508,3255227.6286434,0
+HD.US,D,20170412,000000,128.841,128.968,127.908,128.075,5086303.4235344,0
+HD.US,D,20170413,000000,127.958,128.488,127.477,127.517,2665634.0581272,0
+HD.US,D,20170417,000000,127.507,128.743,127.378,128.743,3967892.0232752,0
+HD.US,D,20170418,000000,128.526,129.489,128.272,129.135,3397706.5000874,0
+HD.US,D,20170419,000000,129.282,129.685,128.488,128.654,3960306.5195309,0
+HD.US,D,20170420,000000,129.037,130.264,128.85,129.95,4233900.2729299,0
+HD.US,D,20170421,000000,129.763,131.196,129.685,131.069,5743514.3619249,0
+HD.US,D,20170424,000000,132.059,132.884,131.834,132.727,5808844.0543684,0
+HD.US,D,20170425,000000,133.531,135.161,133.531,133.748,6288868.6713511,0
+HD.US,D,20170426,000000,133.816,135.318,133.178,134.758,5852818.3730923,0
+HD.US,D,20170427,000000,135.2,136.574,134.473,136.436,6729724.616528,0
+HD.US,D,20170428,000000,136.328,136.555,134.67,136.418,5701860.3269228,0
+HD.US,D,20170501,000000,136.525,136.574,134.748,134.748,3605803.4435505,0
+HD.US,D,20170502,000000,135.014,135.613,134.366,135.436,3642249.3230397,0
+HD.US,D,20170503,000000,135.613,135.799,135.102,135.485,2798159.2486773,0
+HD.US,D,20170504,000000,135.847,135.994,134.798,135.356,4335260.0891498,0
+HD.US,D,20170505,000000,135.77,136.084,134.65,136.064,2861302.1475911,0
+HD.US,D,20170508,000000,136.171,137.349,135.877,137.123,3643982.6575196,0
+HD.US,D,20170509,000000,137.261,137.849,136.584,137.791,3434589.5344809,0
+HD.US,D,20170510,000000,137.643,138.223,137.457,138.203,2994412.2493649,0
+HD.US,D,20170511,000000,137.496,137.81,135.76,136.505,4490956.5276366,0
+HD.US,D,20170512,000000,136.672,137.378,136.084,137.143,3342639.2482952,0
+HD.US,D,20170515,000000,137.447,137.929,136.927,137.477,6675386.9752517,0
+HD.US,D,20170516,000000,139.929,140.568,138.124,138.32,11576450.848457,0
+HD.US,D,20170517,000000,137.29,137.457,136.211,136.408,6787375.0563899,0
+HD.US,D,20170518,000000,135.867,136.927,135.67,136.044,5559415.0827792,0
+HD.US,D,20170519,000000,136.358,136.986,135.75,136.593,5452339.6445146,0
+HD.US,D,20170522,000000,136.77,137.221,136.121,136.279,4348980.0276791,0
+HD.US,D,20170523,000000,136.231,136.712,135.19,135.338,5309703.8456691,0
+HD.US,D,20170524,000000,135.209,135.827,133.983,135.485,5254244.2753732,0
+HD.US,D,20170525,000000,136.505,136.947,135.78,136.741,3555561.1998492,0
+HD.US,D,20170526,000000,136.418,136.702,135.151,135.386,4899532.3025271,0
+HD.US,D,20170530,000000,135.376,135.847,134.935,135.279,3981822.8966884,0
+HD.US,D,20170531,000000,135.68,135.7,134.71,134.925,8141795.0783846,0
+HD.US,D,20170601,000000,134.935,136.378,134.248,136.368,3849155.0448642,0
+HD.US,D,20170602,000000,136.024,137.006,135.74,136.555,3959938.6572456,0
+HD.US,D,20170605,000000,136.712,136.799,135.573,136.024,3016924.1984136,0
+HD.US,D,20170606,000000,135.76,135.927,135.052,135.553,3706376.5847446,0
+HD.US,D,20170607,000000,135.947,136.505,135.67,136.181,3592903.8073469,0
+HD.US,D,20170608,000000,136.378,136.446,134.798,134.915,4575166.4206946,0
+HD.US,D,20170609,000000,135.376,135.376,134.268,134.435,5353195.1540793,0
+HD.US,D,20170612,000000,134.288,134.729,133.375,133.777,5086749.7495204,0
+HD.US,D,20170613,000000,133.885,135.416,133.659,135.376,4265252.1259258,0
+HD.US,D,20170614,000000,135.799,138.262,135.347,137.781,6822182.3692457,0
+HD.US,D,20170615,000000,137.251,138.252,136.141,137.791,4519040.418447,0
+HD.US,D,20170616,000000,137.339,137.712,136.603,137.673,10358511.810341,0
+HD.US,D,20170619,000000,137.919,139.782,137.457,139.587,5910449.4517814,0
+HD.US,D,20170620,000000,139.518,139.969,138.527,138.586,4779733.5166335,0
+HD.US,D,20170621,000000,138.801,139.341,137.477,137.624,4631721.4257736,0
+HD.US,D,20170622,000000,137.487,138.056,136.652,136.662,3808297.8749788,0
+HD.US,D,20170623,000000,136.378,136.446,132.639,132.982,12991913.591609,0
+HD.US,D,20170626,000000,133.315,133.581,132.825,133.08,4695279.0613913,0
+HD.US,D,20170627,000000,132.766,134.7,132.491,133.826,5195569.7313652,0
+HD.US,D,20170628,000000,134.209,134.867,133.934,134.68,5778513.2484914,0
+HD.US,D,20170629,000000,134.258,134.464,133.178,133.758,3245209.7501762,0
+HD.US,D,20170630,000000,134.062,135.376,133.845,134.817,4138597.4468036,0
+HD.US,D,20170703,000000,135.71,136.024,135.112,135.386,1886918.5126087,0
+HD.US,D,20170705,000000,135.386,135.632,133.12,134.199,5042891.597834,0
+HD.US,D,20170706,000000,133.404,134.042,132.904,133.649,3873768.1906782,0
+HD.US,D,20170707,000000,133.64,134.356,133.522,133.816,4173937.7014189,0
+HD.US,D,20170710,000000,133.806,133.835,132.727,132.874,5727433.3793096,0
+HD.US,D,20170711,000000,133.11,133.434,132.306,132.383,6416456.7628092,0
+HD.US,D,20170712,000000,133.12,134.601,132.796,134.131,4864594.5565066,0
+HD.US,D,20170713,000000,134.306,135.494,134.139,134.719,3699074.3655303,0
+HD.US,D,20170714,000000,134.67,135.072,133.444,134.366,4072463.7561798,0
+HD.US,D,20170717,000000,134.386,135.799,134.229,135.289,4733917.8484648,0
+HD.US,D,20170718,000000,135.151,135.259,133.591,133.768,4304399.3985404,0
+HD.US,D,20170719,000000,134.091,135.376,134.091,134.729,3191912.5171916,0
+HD.US,D,20170720,000000,134.101,134.111,127.988,129.234,20756171.912306,0
+HD.US,D,20170721,000000,129.234,129.606,128.449,128.91,10370142.780213,0
+HD.US,D,20170724,000000,128.87,128.939,126.81,127.074,8298693.9476101,0
+HD.US,D,20170725,000000,128.105,129.548,127.702,129.184,5690254.8322771,0
+HD.US,D,20170726,000000,129.086,129.419,128.302,128.939,3225905.6417759,0
+HD.US,D,20170727,000000,128.488,129.95,128.232,129.852,6136270.0205298,0
+HD.US,D,20170728,000000,129.98,130.341,129.479,130.157,3892113.4115149,0
+HD.US,D,20170731,000000,130.077,131.834,129.675,131.471,5975256.3925564,0
+HD.US,D,20170801,000000,132.089,132.207,130.902,131.716,4672919.9637077,0
+HD.US,D,20170802,000000,131.795,132.59,131.785,132.306,4270137.2555535,0
+HD.US,D,20170803,000000,132.453,133.63,132.413,132.53,5855140.6948325,0
+HD.US,D,20170804,000000,132.835,134.248,132.53,134.248,3707043.0166964,0
+HD.US,D,20170807,000000,134.316,135.78,134.032,134.778,4360802.5712634,0
+HD.US,D,20170808,000000,134.748,135.553,134.543,134.778,3639278.9115116,0
+HD.US,D,20170809,000000,134.778,136.75,134.748,136.465,4374274.8905813,0
+HD.US,D,20170810,000000,136.408,137.113,135.279,135.279,5032904.2896397,0
+HD.US,D,20170811,000000,135.485,136.888,135.366,136.104,4147241.7010033,0
+HD.US,D,20170814,000000,137.163,137.173,134.974,135.603,7557143.7020059,0
+HD.US,D,20170815,000000,135.623,136.034,130.333,132.02,15369741.776412,0
+HD.US,D,20170816,000000,133.11,134.425,132.854,133.826,6872611.0916122,0
+HD.US,D,20170817,000000,133.434,133.748,131.481,131.54,4970792.6279357,0
+HD.US,D,20170818,000000,131.481,131.481,129.175,129.636,7788113.3237393,0
+HD.US,D,20170821,000000,129.282,131.745,129.115,131.127,4789741.2050097,0
+HD.US,D,20170822,000000,131.206,132.364,131.206,131.775,3717249.4118473,0
+HD.US,D,20170823,000000,130.628,131.373,129.576,131.029,5919629.704768,0
+HD.US,D,20170824,000000,131.598,132.383,130.057,130.324,4249374.9451304,0
+HD.US,D,20170825,000000,130.568,132.324,130.471,131.52,3442698.8089028,0
+HD.US,D,20170828,000000,133.551,133.964,132.236,133.051,7778244.2206006,0
+HD.US,D,20170829,000000,132.687,133.414,131.775,132.472,6063426.1549791,0
+HD.US,D,20170830,000000,132.619,132.835,132.01,132.619,4114194.2168644,0
+HD.US,D,20170831,000000,133.158,133.434,132.482,132.501,6879125.6167918,0
+HD.US,D,20170901,000000,132.844,133.454,132.433,133.315,3825607.7825693,0
+HD.US,D,20170905,000000,134.139,136.054,134.139,135.229,8486994.6012772,0
+HD.US,D,20170906,000000,136.947,138.851,136.279,138.429,9177322.3164256,0
+HD.US,D,20170907,000000,139.852,140.823,138.634,139.635,9340642.9810026,0
+HD.US,D,20170908,000000,140.656,142.06,139.272,141.156,11400857.238274,0
+HD.US,D,20170911,000000,140.087,140.362,138.124,140.038,10003733.601903,0
+HD.US,D,20170912,000000,140.627,142.285,140.342,141.383,6549692.2027023,0
+HD.US,D,20170913,000000,141.834,142.687,141.059,141.48,5320907.8507293,0
+HD.US,D,20170914,000000,141.794,142.217,140.862,140.912,5973220.4123736,0
+HD.US,D,20170915,000000,141.45,141.46,139.969,140.068,10293857.72093,0
+HD.US,D,20170918,000000,140.568,140.568,139.42,139.528,4528826.9818484,0
+HD.US,D,20170919,000000,139.518,139.989,138.958,139.391,4188943.6294331,0
+HD.US,D,20170920,000000,139.312,140.921,139.125,140.313,5198582.9412753,0
+HD.US,D,20170921,000000,140.46,141.059,140.342,140.745,3271153.7218754,0
+HD.US,D,20170922,000000,140.695,141.55,140.578,141.441,4044574.4961077,0
+HD.US,D,20170925,000000,141.51,142.727,141.236,142.432,5498359.1145032,0
+HD.US,D,20170926,000000,142.835,143.247,142.158,142.579,3644855.9483189,0
+HD.US,D,20170927,000000,142.687,142.963,141.598,142.285,4436443.6167951,0
+HD.US,D,20170928,000000,142.088,143.62,142.041,143.552,5215166.2953772,0
+HD.US,D,20170929,000000,143.659,144.68,143.375,144.631,3912458.947216,0
+HD.US,D,20171002,000000,145.171,145.21,144.317,145.033,2981968.1102293,0
+HD.US,D,20171003,000000,145.052,146.162,145.014,146.053,3445305.4341819,0
+HD.US,D,20171004,000000,146.348,146.829,145.799,146.162,3097217.0204892,0
+HD.US,D,20171005,000000,145.956,146.966,145.219,146.868,3954181.2558277,0
+HD.US,D,20171006,000000,146.898,147.32,146.544,146.623,3293859.2826533,0
+HD.US,D,20171009,000000,146.868,147.32,146.289,146.534,2410682.057213,0
+HD.US,D,20171010,000000,146.534,146.584,145.543,146.043,3116362.1634698,0
+HD.US,D,20171011,000000,146.073,146.642,145.367,146.132,2622944.709879,0
+HD.US,D,20171012,000000,146.28,146.28,145.386,145.504,3911794.5532824,0
+HD.US,D,20171013,000000,145.809,146.819,145.288,145.386,3678864.3580397,0
+HD.US,D,20171016,000000,145.386,145.572,144.356,145.19,2924728.3310349,0
+HD.US,D,20171017,000000,145.19,145.809,142.806,144.444,4706091.7669569,0
+HD.US,D,20171018,000000,144.503,145.21,144.444,144.533,3119343.7840979,0
+HD.US,D,20171019,000000,144.581,145.082,143.914,144.337,3025206.7043826,0
+HD.US,D,20171020,000000,145.014,145.121,143.886,144.513,4631548.1942264,0
+HD.US,D,20171023,000000,145.052,146.986,144.798,145.642,4514749.3711247,0
+HD.US,D,20171024,000000,145.572,147.163,145.553,146.78,4142906.8362898,0
+HD.US,D,20171025,000000,146.859,147.624,146.25,146.819,4737896.0599933,0
+HD.US,D,20171026,000000,147.103,148.468,146.859,148.192,4239140.0177248,0
+HD.US,D,20171027,000000,147.477,148.292,147.163,147.998,4205221.2808049,0
+HD.US,D,20171030,000000,147.664,147.664,145.769,146.181,4418035.2173942,0
+HD.US,D,20171031,000000,146.27,147.055,145.985,146.574,3304835.029675,0
+HD.US,D,20171101,000000,147.133,147.417,146.005,146.25,4035475.7638491,0
+HD.US,D,20171102,000000,145.896,145.896,141.941,143.856,7370918.7698765,0
+HD.US,D,20171103,000000,144.12,145.876,143.826,145.328,3484187.7644305,0
+HD.US,D,20171106,000000,145.691,145.769,144.12,145.19,3704203.0383332,0
+HD.US,D,20171107,000000,145.062,145.062,143.953,144.719,3615414.7373866,0
+HD.US,D,20171108,000000,144.434,145.582,144.366,145.052,3294479.8591955,0
+HD.US,D,20171109,000000,145.072,145.111,143.482,144.366,3846294.686319,0
+HD.US,D,20171110,000000,144.434,145.495,144.042,145.082,4018748.729464,0
+HD.US,D,20171113,000000,145.543,147.33,145.21,146.22,8103603.6363061,0
+HD.US,D,20171114,000000,144.69,148.654,144.257,148.576,11627297.364554,0
+HD.US,D,20171115,000000,148.075,148.075,146.22,146.328,6180219.8830353,0
+HD.US,D,20171116,000000,147.369,148.302,146.809,148.095,5185737.3125543,0
+HD.US,D,20171117,000000,147.674,148.91,146.809,148.282,5123381.088666,0
+HD.US,D,20171120,000000,148.654,150.931,148.34,150.695,5310702.4745876,0
+HD.US,D,20171121,000000,150.774,152.815,150.44,152.815,7039592.0368783,0
+HD.US,D,20171122,000000,152.845,152.893,152.109,152.128,4673793.2545067,0
+HD.US,D,20171124,000000,152.167,153.05,151.853,152.374,2096429.8407033,0
+HD.US,D,20171127,000000,152.825,154.631,152.413,153.992,5134010.3725935,0
+HD.US,D,20171128,000000,154.611,156.289,152.943,156.093,6840313.5981712,0
+HD.US,D,20171129,000000,156.908,158.566,156.093,157.516,5501570.012179,0
+HD.US,D,20171130,000000,158.242,160.548,157.643,159.782,10277175.522946,0
+HD.US,D,20171201,000000,160.244,160.48,157.025,160.333,5180772.7002165,0
+HD.US,D,20171204,000000,162.805,165.552,162.805,164.306,6965921.7549469,0
+HD.US,D,20171205,000000,164.199,164.316,161.951,162.481,7136949.1853512,0
+HD.US,D,20171206,000000,160.186,161.854,158.782,160.666,7750502.716848,0
+HD.US,D,20171207,000000,159.999,162.236,159.733,161.736,6171554.2296445,0
+HD.US,D,20171208,000000,162.177,163.413,161.863,163.002,5729455.093365,0
+HD.US,D,20171211,000000,162.531,162.589,160.96,161.941,6231820.4658675,0
+HD.US,D,20171212,000000,162.384,162.825,161.431,161.559,5935586.3682731,0
+HD.US,D,20171213,000000,161.745,163.228,161.736,162.658,5825460.0167615,0
+HD.US,D,20171214,000000,163.149,163.502,161.784,161.834,3986503.2054871,0
+HD.US,D,20171215,000000,162.619,162.825,161.834,162.236,9227096.8349497,0
+HD.US,D,20171218,000000,163.08,164.837,163.08,164.149,5639578.490699,0
+HD.US,D,20171219,000000,164.63,165.936,164.032,165.268,5055198.1707411,0
+HD.US,D,20171220,000000,166.201,166.976,165.308,166.455,6057130.716756,0
+HD.US,D,20171221,000000,166.956,167.83,166.564,167.123,6588972.9655093,0
+HD.US,D,20171222,000000,167.477,167.477,166.427,167.173,3664590.0785596,0
+HD.US,D,20171226,000000,167.545,169.213,167.359,169.155,3334481.0614365,0
+HD.US,D,20171227,000000,169.36,170.175,168.85,169.017,6651270.0868697,0
+HD.US,D,20171228,000000,169.645,169.714,168.526,168.635,3573542.634437,0
+HD.US,D,20171229,000000,169.488,169.488,168.438,168.438,5218141.8019508,0
+HD.US,D,20180102,000000,169.036,169.469,167.064,167.103,5271035.5073316,0
+HD.US,D,20180103,000000,167.054,168.291,166.888,167.957,5097737.7246513,0
+HD.US,D,20180104,000000,168.713,169.606,167.487,169.292,4554546.7715455,0
+HD.US,D,20180105,000000,169.665,171.078,169.292,171.048,4752578.9621226,0
+HD.US,D,20180108,000000,170.362,172.148,170.263,170.657,3942770.39192,0
+HD.US,D,20180109,000000,171.235,171.922,170.293,171.589,3384906.7267757,0
+HD.US,D,20180110,000000,171.295,171.696,170.303,170.44,3506870.9070082,0
+HD.US,D,20180111,000000,170.323,173.04,170.087,172.991,4383757.7892708,0
+HD.US,D,20180112,000000,173.738,177.222,173.13,174.542,7591383.4267925,0
+HD.US,D,20180116,000000,175.818,176.789,173.914,174.434,6372035.0990902,0
+HD.US,D,20180117,000000,175.504,177.574,174.915,177.574,4495940.5011472,0
+HD.US,D,20180118,000000,177.536,177.938,175.661,176.25,5019276.0619294,0
+HD.US,D,20180119,000000,177.564,178.9,176.955,178.9,6533985.1964269,0
+HD.US,D,20180122,000000,179.144,181.696,179.067,181.686,5456750.9349107,0
+HD.US,D,20180123,000000,182.07,183.354,181.411,182.079,4048809.4979294,0
+HD.US,D,20180124,000000,182.364,184.052,181.765,183.246,4611784.5127219,0
+HD.US,D,20180125,000000,183.777,183.797,181.147,182.511,3976917.3868785,0
+HD.US,D,20180126,000000,182.718,184.238,181.667,184.169,4238618.2850653,0
+HD.US,D,20180129,000000,184.169,184.513,181.903,182.098,4057925.5533426,0
+HD.US,D,20180130,000000,179.027,180.529,170.234,179.341,6728455.9501978,0
+HD.US,D,20180131,000000,180.578,182.246,177.928,178.526,5103110.9596384,0
+HD.US,D,20180201,000000,177.142,179.714,176.2,177.653,3997597.1575646,0
+HD.US,D,20180202,000000,177.065,177.103,171.893,172.383,6797831.1087704,0
+HD.US,D,20180205,000000,168.899,172.649,160.293,162.736,11833835.224094,0
+HD.US,D,20180206,000000,158.733,170.587,155.867,169.773,13146701.073979,0
+HD.US,D,20180207,000000,169.479,172.844,168.595,170.008,6767061.1099711,0
+HD.US,D,20180208,000000,169.871,169.871,160.823,161.049,8133612.4353074,0
+HD.US,D,20180209,000000,162.864,165.278,156.201,163.62,10190830.805823,0
+HD.US,D,20180212,000000,165.769,166.201,163.002,163.56,7630033.4229662,0
+HD.US,D,20180213,000000,162.845,163.492,160.745,163.276,4795946.9704318,0
+HD.US,D,20180214,000000,161.627,164.463,160.892,164.12,7609131.5082963,0
+HD.US,D,20180215,000000,165.956,166.358,162.874,164.66,5748679.7190555,0
+HD.US,D,20180216,000000,164.463,167.006,164.267,166.171,8539602.9841099,0
+HD.US,D,20180220,000000,168.742,170.126,165.552,165.926,10033444.850247,0
+HD.US,D,20180221,000000,166.368,167.035,162.491,162.688,8462728.9375666,0
+HD.US,D,20180222,000000,163.276,165.465,162.541,164.837,6358601.502118,0
+HD.US,D,20180223,000000,165.445,167.427,164.954,167.368,4854422.8076652,0
+HD.US,D,20180226,000000,168.105,168.645,166.926,167.477,4958580.822875,0
+HD.US,D,20180227,000000,167.85,168.183,164.366,164.386,5197596.5404661,0
+HD.US,D,20180228,000000,163.855,165.867,161.961,161.961,7224394.4323033,0
+HD.US,D,20180301,000000,162.384,163.845,158.399,159.625,6891254.8821154,0
+HD.US,D,20180302,000000,157.928,159.234,156.721,158.596,6381686.1342812,0
+HD.US,D,20180305,000000,158.046,161.951,157.908,161.5,6468916.3703132,0
+HD.US,D,20180306,000000,162.384,162.628,159.508,161.411,5971780.5525145,0
+HD.US,D,20180307,000000,159.802,160.872,158.016,159.586,5370027.1464017,0
+HD.US,D,20180308,000000,160.352,160.852,157.947,159.037,5315753.7026988,0
+HD.US,D,20180309,000000,159.969,162.894,159.017,162.815,5009696.3573754,0
+HD.US,D,20180312,000000,163.051,163.6,160.45,160.607,5587176.9667139,0
+HD.US,D,20180313,000000,160.49,161.716,158.958,159.411,6856972.3589464,0
+HD.US,D,20180314,000000,160.067,160.558,157.202,158.556,5070445.6039121,0
+HD.US,D,20180315,000000,158.801,160.745,157.938,159.154,4404838.0305334,0
+HD.US,D,20180316,000000,159.468,161.254,159.067,159.929,9411238.9124776,0
+HD.US,D,20180319,000000,159.655,160.263,157.28,158.281,5308778.5854057,0
+HD.US,D,20180320,000000,158.753,159.862,158.34,159.224,4641703.6389223,0
+HD.US,D,20180321,000000,159.411,161.009,158.792,159.115,3910027.5915021,0
+HD.US,D,20180322,000000,158.566,159.568,156.485,156.672,5880085.018604,0
+HD.US,D,20180323,000000,157.516,158.693,153.325,153.551,6737379.4128911,0
+HD.US,D,20180326,000000,155.622,158.007,155.092,157.633,8194602.1679918,0
+HD.US,D,20180327,000000,158.536,159.715,155.16,156.093,5274539.8796282,0
+HD.US,D,20180328,000000,156.622,158.664,155.446,156.171,4832254.2646834,0
+HD.US,D,20180329,000000,157.025,159.645,156.848,159.301,4949619.6568451,0
+HD.US,D,20180402,000000,158.33,158.801,152.305,154.493,8089108.2318513,0
+HD.US,D,20180403,000000,154.396,156.348,154.11,155.298,5911632.5213471,0
+HD.US,D,20180404,000000,152.649,158.939,152.305,158.586,5323088.5302044,0
+HD.US,D,20180405,000000,159.096,160.912,158.468,160.096,4251855.2132811,0
+HD.US,D,20180406,000000,159.077,159.538,154.925,155.887,5859777.1862398,0
+HD.US,D,20180409,000000,156.465,156.731,154.062,154.179,5683946.1469356,0
+HD.US,D,20180410,000000,155.543,155.7,153.944,155.033,5375520.6244626,0
+HD.US,D,20180411,000000,153.738,156.465,153.551,154.464,4731306.1281402,0
+HD.US,D,20180412,000000,154.895,155.72,154.493,154.935,3800625.755461,0
+HD.US,D,20180413,000000,155.926,156.858,153.935,154.415,4823961.5686233,0
+HD.US,D,20180416,000000,155.72,156.927,154.905,155.867,3954531.7949583,0
+HD.US,D,20180417,000000,157.074,157.516,155.613,156.318,3475951.113871,0
+HD.US,D,20180418,000000,156.407,161.107,156.397,160.735,6555679.900177,0
+HD.US,D,20180419,000000,160.411,160.597,157.084,158.262,6050407.2947108,0
+HD.US,D,20180420,000000,158.949,159.862,157.585,158.193,5604295.3005934,0
+HD.US,D,20180423,000000,158.743,159.428,157.408,158.772,3343051.946981,0
+HD.US,D,20180424,000000,160.244,160.872,156.455,157.536,4962931.9917342,0
+HD.US,D,20180425,000000,157.359,159.154,155.965,158.546,6251787.9491922,0
+HD.US,D,20180426,000000,159.478,166.191,159.164,165.994,9826978.3213449,0
+HD.US,D,20180427,000000,165.769,167.153,164.326,166.632,4903622.6050567,0
+HD.US,D,20180430,000000,167.103,167.85,165.141,165.141,4669509.3402482,0
+HD.US,D,20180501,000000,165.071,165.071,162.108,164.994,3831090.0515302,0
+HD.US,D,20180502,000000,164.895,167.221,164.209,166.171,4326350.8925838,0
+HD.US,D,20180503,000000,165.21,165.238,161.921,163.708,4614326.9404277,0
+HD.US,D,20180504,000000,163.326,166.534,162.511,165.358,4359550.2090788,0
+HD.US,D,20180507,000000,165.68,165.779,163.266,164.042,4008376.2358297,0
+HD.US,D,20180508,000000,163.934,165.592,163.109,165.358,4663873.2009132,0
+HD.US,D,20180509,000000,165.358,166.672,164.052,166.544,3795693.7514144,0
+HD.US,D,20180510,000000,166.23,167.987,166.151,167.26,4308013.82382,0
+HD.US,D,20180511,000000,167.702,170.519,167.437,170.087,5991955.9136958,0
+HD.US,D,20180514,000000,171.128,171.275,169.675,170.784,7872707.3832281,0
+HD.US,D,20180515,000000,169.35,169.517,166.328,167.997,11353842.196394,0
+HD.US,D,20180516,000000,169.155,169.155,166.161,166.564,5644766.2660298,0
+HD.US,D,20180517,000000,166.455,167.28,165.21,165.622,4730459.3315777,0
+HD.US,D,20180518,000000,166.024,168.212,165.828,167.506,5256569.6541405,0
+HD.US,D,20180521,000000,168.202,170.4,168.017,169.606,4641085.1003982,0
+HD.US,D,20180522,000000,169.871,170.5,166.682,167.006,5131008.3717834,0
+HD.US,D,20180523,000000,167.201,167.397,165.308,166.809,8265949.109174,0
+HD.US,D,20180524,000000,166.926,167.497,165.034,167.25,4410039.0529824,0
+HD.US,D,20180525,000000,166.849,167.859,166.289,166.986,3055169.6479744,0
+HD.US,D,20180529,000000,165.828,166.966,164.69,165.328,5287491.4852959,0
+HD.US,D,20180530,000000,166.132,168.772,165.358,168.144,4424096.2835241,0
+HD.US,D,20180531,000000,168.212,168.389,166.485,167.663,5385414.1838196,0
+HD.US,D,20180601,000000,168.261,169.704,167.634,168.379,4123947.1529655,0
+HD.US,D,20180604,000000,169.145,172.138,168.929,171.981,4565777.2708424,0
+HD.US,D,20180605,000000,171.138,172.893,170.49,172.501,4708119.5950669,0
+HD.US,D,20180606,000000,173.511,173.973,171.833,173.973,4600734.3780358,0
+HD.US,D,20180607,000000,174.179,177.222,174.179,176.299,4872233.0487242,0
+HD.US,D,20180608,000000,176.024,178.399,175.269,178.232,4457718.4887958,0
+HD.US,D,20180611,000000,178.763,180.215,178.242,179.42,4721134.3792988,0
+HD.US,D,20180612,000000,179.615,180.95,179.311,180.92,5136964.4799759,0
+HD.US,D,20180613,000000,180.911,181.176,179.438,180.018,5706056.6063988,0
+HD.US,D,20180614,000000,179.989,180.626,178.085,179.448,4791171.8937867,0
+HD.US,D,20180615,000000,178.791,181.196,178.399,180.234,8702321.4143085,0
+HD.US,D,20180618,000000,178.781,180.558,178.055,180.362,3789133.3708253,0
+HD.US,D,20180619,000000,178.114,179.665,178.045,179.027,6121131.6213324,0
+HD.US,D,20180620,000000,179.734,179.861,178.065,178.9,3771597.2432144,0
+HD.US,D,20180621,000000,179.027,180.578,178.496,180.018,5224205.925108,0
+HD.US,D,20180622,000000,180.449,180.813,177.202,177.417,7863825.6999078,0
+HD.US,D,20180625,000000,177.417,177.81,175.317,176.485,5705009.0650435,0
+HD.US,D,20180626,000000,176.671,177.339,175.779,176.465,3639229.9990748,0
+HD.US,D,20180627,000000,176.741,177.938,175.269,175.278,4196798.15158,0
+HD.US,D,20180628,000000,175.259,176.151,173.914,175.445,3331508.6118903,0
+HD.US,D,20180629,000000,176.024,178.693,175.249,175.357,4569449.7796407,0
+HD.US,D,20180702,000000,174.179,174.503,172.658,174.355,4253608.9279431,0
+HD.US,D,20180703,000000,174.758,175.877,173.835,174.002,1789687.7212643,0
+HD.US,D,20180705,000000,174.807,175.013,173.571,174.729,3383252.8750056,0
+HD.US,D,20180706,000000,174.866,175.563,173.404,174.798,2840244.3245288,0
+HD.US,D,20180709,000000,175.877,176.78,175.288,176.22,2865289.5302014,0
+HD.US,D,20180710,000000,176.651,177.731,176.485,177.604,3162696.5072705,0
+HD.US,D,20180711,000000,177.242,177.731,176.103,176.995,3682256.6393353,0
+HD.US,D,20180712,000000,178.105,178.379,177.045,177.898,3014536.6600912,0
+HD.US,D,20180713,000000,178.359,179.685,178.359,178.566,2572147.106218,0
+HD.US,D,20180716,000000,178.958,179.037,177.859,178.743,2815648.5018695,0
+HD.US,D,20180717,000000,178.506,181.039,178.506,180.715,5188354.1279243,0
+HD.US,D,20180718,000000,180.646,181.47,179.92,180.606,4214740.8638219,0
+HD.US,D,20180719,000000,180.538,182.658,180.234,182.098,4107088.6664064,0
+HD.US,D,20180720,000000,181.598,183.119,181.372,181.932,3970582.2073006,0
+HD.US,D,20180723,000000,181.941,182.805,181.451,181.736,2519452.1076118,0
+HD.US,D,20180724,000000,182.922,183.541,180.96,181.529,5628282.7748197,0
+HD.US,D,20180725,000000,181.009,181.794,178.89,180.626,4874253.7437704,0
+HD.US,D,20180726,000000,181.127,181.637,178.763,179.204,4762389.9817425,0
+HD.US,D,20180727,000000,179.939,180.185,176.761,177.172,4307897.6567824,0
+HD.US,D,20180730,000000,176.622,177.564,176.504,177.299,2593953.9009692,0
+HD.US,D,20180731,000000,177.673,177.977,176.937,177.516,3110963.4532552,0
+HD.US,D,20180801,000000,176.928,177.712,175.779,176.427,3434904.4082929,0
+HD.US,D,20180802,000000,175.357,176.014,173.954,175.838,3942870.2548119,0
+HD.US,D,20180803,000000,176.171,176.504,175.474,175.818,2569581.2413029,0
+HD.US,D,20180806,000000,175.798,176.2,175.357,175.867,2799191.5048961,0
+HD.US,D,20180807,000000,176.456,177.222,175.818,177.094,3396479.6131305,0
+HD.US,D,20180808,000000,177.446,178.763,177.319,177.967,2422795.0183909,0
+HD.US,D,20180809,000000,178.84,179.518,177.987,178.026,2743909.2421837,0
+HD.US,D,20180810,000000,177.349,177.878,175.828,176.427,3196799.6848376,0
+HD.US,D,20180813,000000,176.427,177.584,174.346,174.464,5891034.2713891,0
+HD.US,D,20180814,000000,175.416,176.122,171.893,173.541,12782680.452999,0
+HD.US,D,20180815,000000,172.344,174.503,171.736,174.336,6731062.5754769,0
+HD.US,D,20180816,000000,174.355,176.23,174.101,175.602,6331388.8640886,0
+HD.US,D,20180817,000000,175.779,176.122,175.092,175.739,4323737.1342411,0
+HD.US,D,20180820,000000,176.004,178.339,175.612,177.878,3289968.7059075,0
+HD.US,D,20180821,000000,178.693,180.411,178.311,179.959,4589442.7381929,0
+HD.US,D,20180822,000000,180.459,182.942,178.526,178.81,5571309.9760095,0
+HD.US,D,20180823,000000,179.194,181.019,178.958,179.891,4000197.668789,0
+HD.US,D,20180824,000000,180.058,181.98,179.734,180.911,3398547.1825954,0
+HD.US,D,20180827,000000,182.294,182.412,180.803,181.519,2805507.3233011,0
+HD.US,D,20180828,000000,181.804,181.903,180.302,181.51,3912749.3648096,0
+HD.US,D,20180829,000000,181.657,182.471,181.313,182.177,2754499.8037655,0
+HD.US,D,20180830,000000,181.549,181.951,179.851,179.998,3127994.1523524,0
+HD.US,D,20180831,000000,180.106,181.49,180.018,181.363,4453907.3947599,0
+HD.US,D,20180904,000000,181.304,186.034,181.127,185.238,5106451.2714699,0
+HD.US,D,20180905,000000,185.014,186.672,183.483,184.443,4059599.7852949,0
+HD.US,D,20180906,000000,184.797,187.084,184.11,186.014,3864110.0224235,0
+HD.US,D,20180907,000000,185.592,187.211,185.572,186.279,4065772.9424257,0
+HD.US,D,20180910,000000,187.997,191.157,187.997,190.313,6184462.0179207,0
+HD.US,D,20180911,000000,192.403,193.904,191.048,193.178,6608363.6896832,0
+HD.US,D,20180912,000000,193.354,194.592,190.518,191.49,6265854.3508158,0
+HD.US,D,20180913,000000,190.999,190.999,188.525,189.193,5204236.4037651,0
+HD.US,D,20180914,000000,189.881,190.166,187.516,188.869,4010084.0950822,0
+HD.US,D,20180917,000000,188.879,189.743,188.124,188.251,3403797.1174812,0
+HD.US,D,20180918,000000,188.458,191.245,188.026,190.627,4802793.6925782,0
+HD.US,D,20180919,000000,191.509,192.118,190.293,191.205,2855125.9334328,0
+HD.US,D,20180920,000000,191.185,192.059,190.607,190.647,4451107.1577516,0
+HD.US,D,20180921,000000,190.861,192.108,190.146,191.882,10792630.067345,0
+HD.US,D,20180924,000000,191.068,191.352,187.84,187.869,5118545.8904841,0
+HD.US,D,20180925,000000,188.655,189.066,186.799,187.427,4918862.905164,0
+HD.US,D,20180926,000000,188.408,188.929,187.211,187.486,3283271.7780989,0
+HD.US,D,20180927,000000,187.466,187.722,185.808,186.839,3563342.3533408,0
+HD.US,D,20180928,000000,186.466,188.664,186.387,187.133,4390713.5453911,0
+HD.US,D,20181001,000000,188.359,189.498,187.339,187.535,4063564.7497049,0
+HD.US,D,20181002,000000,187.456,187.917,184.876,184.934,4901957.5441864,0
+HD.US,D,20181003,000000,186.23,186.485,183.963,184.052,4607946.9244492,0
+HD.US,D,20181004,000000,183.963,184.071,179.096,179.635,6637922.086662,0
+HD.US,D,20181005,000000,179.822,180.391,175.749,177.399,5553495.6589143,0
+HD.US,D,20181008,000000,177.27,179.458,176.2,179.233,4131221.8589341,0
+HD.US,D,20181009,000000,178.801,179.929,176.671,176.818,4944819.1049725,0
+HD.US,D,20181010,000000,179.861,179.989,174.659,174.964,6816982.3658056,0
+HD.US,D,20181011,000000,174.973,177.673,170.253,171.402,6455531.6857778,0
+HD.US,D,20181012,000000,174.12,174.866,171.774,173.885,6033549.8271609,0
+HD.US,D,20181015,000000,173.777,174.601,172.275,172.687,4032642.9185496,0
+HD.US,D,20181016,000000,173.287,175.327,172.187,174.866,4491661.6819342,0
+HD.US,D,20181017,000000,171.304,172.245,166.22,167.26,9947372.2085532,0
+HD.US,D,20181018,000000,166.455,167.477,162.168,163.012,10253240.018183,0
+HD.US,D,20181019,000000,162.913,163.483,161.303,162.452,7753943.9105805,0
+HD.US,D,20181022,000000,163.345,163.845,160.381,161.47,5387583.6541946,0
+HD.US,D,20181023,000000,158.772,162.128,158.487,161.294,7754640.9128052,0
+HD.US,D,20181024,000000,161.313,164.757,159.262,159.852,7518543.6372781,0
+HD.US,D,20181025,000000,160.342,163.07,159.715,161.764,5787510.07984,0
+HD.US,D,20181026,000000,159.772,160.204,154.366,155.593,10486181.422526,0
+HD.US,D,20181029,000000,156.937,158.977,154.405,156.465,6551802.5705495,0
+HD.US,D,20181030,000000,156.427,159.381,155.926,159.204,6262568.0464666,0
+HD.US,D,20181031,000000,160.774,161.569,158.615,158.87,7017946.245565,0
+HD.US,D,20181101,000000,159.733,163.375,158.89,163.031,5784592.6567851,0
+HD.US,D,20181102,000000,164.847,165.308,160.244,162.531,5236854.8850728,0
+HD.US,D,20181105,000000,163.512,164.807,161.951,164.591,4301149.7785188,0
+HD.US,D,20181106,000000,164.336,164.984,162.648,164.415,3696399.4666414,0
+HD.US,D,20181107,000000,166.034,169.527,164.463,169.115,5174059.4682622,0
+HD.US,D,20181108,000000,169.046,170.45,167.781,169.832,4487891.3482622,0
+HD.US,D,20181109,000000,170.126,170.263,167.074,168.007,5270744.0707289,0
+HD.US,D,20181112,000000,167.32,168.879,161.716,162.078,8402770.4420919,0
+HD.US,D,20181113,000000,160.176,164.052,156.122,161.697,15801731.323406,0
+HD.US,D,20181114,000000,164.954,165.21,161.814,162.501,8370312.9642221,0
+HD.US,D,20181115,000000,161.707,162.285,156.848,160.224,9590321.6098215,0
+HD.US,D,20181116,000000,157.172,160.43,156.761,159.9,7566394.2666205,0
+HD.US,D,20181119,000000,159.615,161.588,155.661,156.829,6867376.4418629,0
+HD.US,D,20181120,000000,152.874,155.386,150.862,152.688,9587973.8128539,0
+HD.US,D,20181121,000000,153.581,154.386,152.776,152.923,6367881.6179964,0
+HD.US,D,20181123,000000,153.011,153.875,152.177,152.521,3001130.5763647,0
+HD.US,D,20181126,000000,153.768,155.72,152.54,153.404,6797670.1053326,0
+HD.US,D,20181127,000000,152.746,156.632,152.501,156.485,7842384.7294238,0
+HD.US,D,20181128,000000,157.123,161.441,155.062,161.254,7850156.7118335,0
+HD.US,D,20181129,000000,160.666,161.098,158.958,159.615,4764186.4947868,0
+HD.US,D,20181130,000000,159.695,163.894,159.134,163.845,9840597.3779733,0
+HD.US,D,20181203,000000,166.564,166.74,162.992,165.141,8374271.8145776,0
+HD.US,D,20181204,000000,164.543,165.592,158.615,159.301,7768655.3449647,0
+HD.US,D,20181206,000000,157.653,159.969,154.905,159.89,8331676.2151667,0
+HD.US,D,20181207,000000,159.351,162.078,156.534,157.015,6851453.4056581,0
+HD.US,D,20181210,000000,157.565,158.104,152.413,155.994,5913533.9923287,0
+HD.US,D,20181211,000000,158.389,159.558,155.622,156.505,5754667.4165301,0
+HD.US,D,20181212,000000,157.889,160.725,157.035,158.321,6506739.9501064,0
+HD.US,D,20181213,000000,158.399,158.949,156.368,157.997,6715098.7789081,0
+HD.US,D,20181214,000000,157.192,159.164,156.25,156.584,4693596.6773663,0
+HD.US,D,20181217,000000,155.837,156.289,151.706,152.639,6197390.1863791,0
+HD.US,D,20181218,000000,153.491,156.25,153.12,154.493,4910409.205666,0
+HD.US,D,20181219,000000,155.327,158.987,151.559,152.256,7699750.9685965,0
+HD.US,D,20181220,000000,151.108,152.04,147.417,149.184,8446554.206114,0
+HD.US,D,20181221,000000,147.978,152.629,145.543,145.828,14343302.06153,0
+HD.US,D,20181224,000000,145.534,146.662,143.659,143.709,5004120.3395773,0
+HD.US,D,20181226,000000,144.915,152.913,144.895,152.913,6758332.2780161,0
+HD.US,D,20181227,000000,151.235,154.905,148.439,154.768,5578425.7165585,0
+HD.US,D,20181228,000000,155.603,157.309,153.207,154.67,5009209.2710254,0
+HD.US,D,20181231,000000,155.798,157.428,155.092,156.122,4628490.1479158,0
+HD.US,D,20190102,000000,154.209,157.369,153.639,156.691,4669073.2043532,0
+HD.US,D,20190103,000000,156.141,156.141,152.845,153.217,5293650.3762994,0
+HD.US,D,20190104,000000,154.631,158.792,154.052,157.761,5241005.3091393,0
+HD.US,D,20190107,000000,157.967,161.903,157.967,160.882,5423855.2831277,0
+HD.US,D,20190108,000000,162.265,163.208,159.568,161.657,5196700.8314668,0
+HD.US,D,20190109,000000,161.637,164.748,160.941,163.335,5416435.8778667,0
+HD.US,D,20190110,000000,161.774,162.894,160.244,162.727,3967424.298098,0
+HD.US,D,20190111,000000,161.687,163.806,160.96,163.051,3615030.5709557,0
+HD.US,D,20190114,000000,161.383,162.884,160.754,162.481,4260255.9243058,0
+HD.US,D,20190115,000000,160.009,161.588,159.214,160.352,5519897.9098609,0
+HD.US,D,20190116,000000,160.931,161.687,159.802,160.882,4484761.9713145,0
+HD.US,D,20190117,000000,158.124,159.438,156.298,158.91,7151993.8357113,0
+HD.US,D,20190118,000000,160.823,163.61,160.106,163.198,7011394.0170486,0
+HD.US,D,20190122,000000,161.294,162.285,159.371,160.95,6902772.7419785,0
+HD.US,D,20190123,000000,160.46,161.804,158.596,160.745,5403623.876446,0
+HD.US,D,20190124,000000,160.842,161.323,159.301,161.117,4248053.2903271,0
+HD.US,D,20190125,000000,163.375,164.356,162.295,163.924,4954765.6528026,0
+HD.US,D,20190128,000000,162.638,163.56,161.236,163.413,4502328.6691984,0
+HD.US,D,20190129,000000,162.628,163.698,161.824,163.296,4057203.0758904,0
+HD.US,D,20190130,000000,163.983,167.378,163.375,165.543,5719848.8945744,0
+HD.US,D,20190131,000000,164.954,167.83,164.543,166.769,5654084.085245,0
+HD.US,D,20190201,000000,167.221,168.261,166.161,167.545,4966506.6756588,0
+HD.US,D,20190204,000000,167.477,169.4,167.054,169.4,3356576.2357631,0
+HD.US,D,20190205,000000,169.841,169.93,167.84,169.36,4550511.4955075,0
+HD.US,D,20190206,000000,169.645,169.645,167.25,167.85,3381084.4236397,0
+HD.US,D,20190207,000000,166.966,168.045,165.789,167.26,3074076.3428254,0
+HD.US,D,20190208,000000,166.348,167.741,166.053,167.702,3072964.6038968,0
+HD.US,D,20190211,000000,168.114,168.507,166.083,166.25,4103800.324039,0
+HD.US,D,20190212,000000,167.054,169.37,166.76,168.595,4152228.7315413,0
+HD.US,D,20190213,000000,169.282,171.47,168.949,171.205,4563573.154158,0
+HD.US,D,20190214,000000,170.381,171.676,169.026,170.577,2862070.4804529,0
+HD.US,D,20190215,000000,172.55,175.033,171.784,174.826,5499899.8562633,0
+HD.US,D,20190219,000000,174.199,175.563,173.835,174.788,4213009.5673602,0
+HD.US,D,20190220,000000,174.826,174.836,173.668,174.336,4368846.6291029,0
+HD.US,D,20190221,000000,174.336,174.816,173.207,174.306,3405040.3085839,0
+HD.US,D,20190222,000000,174.179,174.955,174.139,174.826,3655272.2593444,0
+HD.US,D,20190225,000000,175.16,175.759,172.619,172.639,6812480.3835995,0
+HD.US,D,20190226,000000,168.645,171.265,166.132,171.098,15004643.043805,0
+HD.US,D,20190227,000000,170.754,171.295,166.485,166.897,9646731.9156082,0
+HD.US,D,20190228,000000,166.829,168.301,166.407,168.252,8870186.8594738,0
+HD.US,D,20190301,000000,168.86,169.527,166.191,168.281,6031994.8192735,0
+HD.US,D,20190304,000000,169.193,169.233,165.475,167.026,5553690.2896524,0
+HD.US,D,20190305,000000,167.417,168.232,166.525,167.193,4061733.5903513,0
+HD.US,D,20190306,000000,167.692,168.085,167.054,167.614,4908945.9085977,0
+HD.US,D,20190307,000000,167.564,167.781,165.004,165.847,4536246.3871093,0
+HD.US,D,20190308,000000,164.944,165.298,163.139,164.71,4255476.7716244,0
+HD.US,D,20190311,000000,165.376,166.475,164.68,165.779,4254574.9485704,0
+HD.US,D,20190312,000000,166.682,167.447,165.672,167.193,4156345.5283074,0
+HD.US,D,20190313,000000,167.761,168.261,165.769,165.828,4946252.8507769,0
+HD.US,D,20190314,000000,165.966,166.387,165.238,166.28,4798561.7477838,0
+HD.US,D,20190315,000000,166.888,167.064,164.395,166.819,8803463.1625808,0
+HD.US,D,20190318,000000,167.103,167.977,166.917,167.918,4801628.9651763,0
+HD.US,D,20190319,000000,168.625,170.126,167.977,168.585,4846676.3004831,0
+HD.US,D,20190320,000000,168.713,171.304,167.928,170.371,5213212.8549315,0
+HD.US,D,20190321,000000,169.832,173.944,169.832,173.914,5195166.2037613,0
+HD.US,D,20190322,000000,173.315,175.818,172.726,172.806,5651503.9542024,0
+HD.US,D,20190325,000000,172.806,175.514,172.589,173.648,4200907.8152823,0
+HD.US,D,20190326,000000,174.572,175.946,172.796,173.344,4525722.0611192,0
+HD.US,D,20190327,000000,173.62,175.435,172.472,173.257,4695155.7612902,0
+HD.US,D,20190328,000000,173.875,175.229,173.178,174.002,3633166.8949267,0
+HD.US,D,20190329,000000,174.729,175.808,174.081,175.69,5105590.20878,0
+HD.US,D,20190401,000000,176.681,179.351,176.544,179.105,5878134.6351857,0
+HD.US,D,20190402,000000,178.977,178.977,177.623,177.888,2968701.6307497,0
+HD.US,D,20190403,000000,178.496,181.971,177.712,181.814,5004395.4720344,0
+HD.US,D,20190404,000000,182.177,183.521,181.294,183.483,3428562.0956512,0
+HD.US,D,20190405,000000,183.885,185.995,183.64,184.964,3948994.499506,0
+HD.US,D,20190408,000000,184.386,186.553,184.257,186.338,3321644.6037973,0
+HD.US,D,20190409,000000,185.151,185.582,183.493,183.924,4065250.1907572,0
+HD.US,D,20190410,000000,184.277,184.571,181.294,182.588,3918819.6020214,0
+HD.US,D,20190411,000000,183.012,184.493,182.207,184.473,2692999.5475216,0
+HD.US,D,20190412,000000,185.033,187.005,185.033,186.613,3383912.1738937,0
+HD.US,D,20190415,000000,186.907,187.8,186.21,187.545,3331414.8630531,0
+HD.US,D,20190416,000000,187.898,188.585,187.034,187.201,3573592.565883,0
+HD.US,D,20190417,000000,187.977,189.36,187.957,189.096,3573921.7058225,0
+HD.US,D,20190418,000000,188.281,190.214,187.761,188.281,3454385.8242767,0
+HD.US,D,20190422,000000,186.858,188.83,186.75,187.496,2833679.8679032,0
+HD.US,D,20190423,000000,187.8,189.822,186.23,188.635,4044380.8843785,0
+HD.US,D,20190424,000000,188.742,190.685,188.174,189.243,3004890.7199456,0
+HD.US,D,20190425,000000,188.605,190.156,187.722,189.046,3596031.1462765,0
+HD.US,D,20190426,000000,188.478,188.722,186.152,186.396,3888965.6924034,0
+HD.US,D,20190429,000000,186.122,186.563,183.384,185.062,4134629.4253662,0
+HD.US,D,20190430,000000,184.543,186.515,183.815,186.475,3730911.2668579,0
+HD.US,D,20190501,000000,186.043,186.309,181.863,181.99,5073416.0154401,0
+HD.US,D,20190502,000000,182.471,184.081,181.99,184.032,3069511.1820551,0
+HD.US,D,20190503,000000,184.905,185.2,183.364,183.59,3914658.9878639,0
+HD.US,D,20190506,000000,181.932,183.031,181.549,182.785,2861496.7783293,0
+HD.US,D,20190507,000000,180.126,180.95,176.651,178.301,5048775.3563805,0
+HD.US,D,20190508,000000,178.065,179.989,177.319,178.673,3410815.0331565,0
+HD.US,D,20190509,000000,176.965,178.596,175.416,178.114,3187298.4439845,0
+HD.US,D,20190510,000000,176.878,178.967,173.954,178.114,4220225.1708009,0
+HD.US,D,20190513,000000,174.856,175.474,173.158,174.248,3633055.8229347,0
+HD.US,D,20190514,000000,174.395,176.465,173.954,175.445,4001822.9883044,0
+HD.US,D,20190515,000000,174.689,176.514,174.179,175.563,3665572.4033324,0
+HD.US,D,20190516,000000,176.2,178.477,175.956,176.113,4209748.7382384,0
+HD.US,D,20190517,000000,174.739,178.065,174.631,176.299,5705985.2757618,0
+HD.US,D,20190520,000000,174.964,176.554,174.493,174.816,5224248.7234902,0
+HD.US,D,20190521,000000,171.313,176.25,170.597,175.278,9345633.0685679,0
+HD.US,D,20190522,000000,174.385,175.975,172.157,172.943,6233093.208234,0
+HD.US,D,20190523,000000,172.53,176.27,170.528,175.769,8469952.6930802,0
+HD.US,D,20190524,000000,176.27,177.486,174.316,177.232,4150220.2646042,0
+HD.US,D,20190528,000000,177.957,179.861,175.18,175.376,5642617.1758367,0
+HD.US,D,20190529,000000,174.189,175.681,172.138,173.934,4991798.4815338,0
+HD.US,D,20190530,000000,174.071,176.23,174.032,174.925,3309534.6996467,0
+HD.US,D,20190531,000000,173.61,174.199,172.716,173.815,4021448.0845713,0
+HD.US,D,20190603,000000,173.492,175.671,172.806,173.541,5046889.1705354,0
+HD.US,D,20190604,000000,175.406,178.977,175.249,178.743,5590584.5331459,0
+HD.US,D,20190605,000000,178.85,181.363,178.007,181.333,4018371.6960968,0
+HD.US,D,20190606,000000,181.304,182.217,179.724,181.765,4049127.4287688,0
+HD.US,D,20190607,000000,181.794,183.453,180.892,181.883,3820750.1661872,0
+HD.US,D,20190610,000000,183.05,184.267,181.893,182.598,3421647.0998951,0
+HD.US,D,20190611,000000,183.453,185.151,180.538,182.561,4022587.3367456,0
+HD.US,D,20190612,000000,183.276,184.571,182.531,183.384,2767715.3327901,0
+HD.US,D,20190613,000000,184.366,186.848,183.875,186.535,3938848.2258921,0
+HD.US,D,20190614,000000,185.592,190.371,185.592,189.704,5313347.8222125,0
+HD.US,D,20190617,000000,190.823,192.482,189.919,190.804,5011865.8277504,0
+HD.US,D,20190618,000000,191.873,193.757,190.931,191.274,4220895.6787891,0
+HD.US,D,20190619,000000,191.686,192.196,189.832,191.725,3957464.5031495,0
+HD.US,D,20190620,000000,193.207,195.14,192.962,194.749,5609486.1329514,0
+HD.US,D,20190621,000000,195.337,195.445,192.736,193.04,10689713.20522,0
+HD.US,D,20190624,000000,191.912,192.913,189.106,189.448,5362172.6242549,0
+HD.US,D,20190625,000000,190.185,190.921,188.251,188.762,3892104.240433,0
+HD.US,D,20190626,000000,189.301,191.117,188.674,190.303,3331364.9316071,0
+HD.US,D,20190627,000000,191.402,191.775,189.929,190.842,2480457.6863622,0
+HD.US,D,20190628,000000,191.559,192.667,191.185,191.745,12006534.848432,0
+HD.US,D,20190701,000000,193.335,195.729,191.922,193.864,4447393.8885892,0
+HD.US,D,20190702,000000,193.825,193.845,192.177,193.727,3428320.5904944,0
+HD.US,D,20190703,000000,193.443,196.132,193.335,195.533,2368710.0913717,0
+HD.US,D,20190705,000000,193.59,195.602,193.354,194.944,2763672.9236883,0
+HD.US,D,20190708,000000,194.502,196.78,194.139,196.289,2934472.096054,0
+HD.US,D,20190709,000000,195.395,196.681,194.699,195.455,2600602.9353501,0
+HD.US,D,20190710,000000,194.268,194.816,192.52,194.297,3750223.527331,0
+HD.US,D,20190711,000000,195.671,197.349,194.532,197.319,3742283.4084197,0
+HD.US,D,20190712,000000,198.212,201.215,197.839,201.195,4805039.5886357,0
+HD.US,D,20190715,000000,201.843,202.157,199.881,201.627,3407362.630324,0
+HD.US,D,20190716,000000,200.322,201.304,199.801,200.282,2882508.7459821,0
+HD.US,D,20190717,000000,199.801,200.596,198.771,198.771,3294866.0636446,0
+HD.US,D,20190718,000000,198.693,199.331,196.367,197.692,3329622.4260452,0
+HD.US,D,20190719,000000,197.996,198.428,196.298,196.397,3530740.1761787,0
+HD.US,D,20190722,000000,196.357,196.613,193.944,194.768,2999980.1150902,0
+HD.US,D,20190723,000000,195.956,197.398,195.2,196.437,2809527.3142027,0
+HD.US,D,20190724,000000,196.544,198.016,196.427,197.938,2394115.0072568,0
+HD.US,D,20190725,000000,197.545,199.066,196.955,198.723,2533208.7304688,0
+HD.US,D,20190726,000000,198.703,200.244,197.368,199.978,2902184.792704,0
+HD.US,D,20190729,000000,199.861,201.235,199.449,201.01,2611146.6225132,0
+HD.US,D,20190730,000000,200.539,201.539,199.929,200.382,2356592.0351483,0
+HD.US,D,20190731,000000,199.449,200.793,195.602,197.015,3716635.9683686,0
+HD.US,D,20190801,000000,197.408,200.626,195.474,196.21,3722125.3703933,0
+HD.US,D,20190802,000000,195.327,196.494,194.582,195.582,3129241.4194913,0
+HD.US,D,20190805,000000,193.168,193.61,188.144,188.939,4938862.9967799,0
+HD.US,D,20190806,000000,189.007,192.746,188.525,192.49,3955693.4653328,0
+HD.US,D,20190807,000000,189.959,192.216,187.28,191.696,4231535.1528077,0
+HD.US,D,20190808,000000,195.053,195.17,192.413,195.053,3219581.6712981,0
+HD.US,D,20190809,000000,194.934,195.828,191.735,193.64,3158736.637906,0
+HD.US,D,20190812,000000,191.873,193.276,190.067,190.794,1911430.7765217,0
+HD.US,D,20190813,000000,190.195,195.101,188.802,192.059,4237159.0640333,0
+HD.US,D,20190814,000000,188.488,189.321,185.788,185.867,4970237.2679759,0
+HD.US,D,20190815,000000,187.152,187.84,183.483,186.053,4555476.1078451,0
+HD.US,D,20190816,000000,187.83,188.458,185.945,187.741,4440329.0984954,0
+HD.US,D,20190819,000000,190.823,192.51,189.263,191.735,6956834.2317885,0
+HD.US,D,20190820,000000,196.838,200.833,195.602,200.145,13510021.635706,0
+HD.US,D,20190821,000000,201.656,203.629,199.831,203.198,8613159.137022,0
+HD.US,D,20190822,000000,202.864,205.268,202.717,203.756,4930205.4954619,0
+HD.US,D,20190823,000000,202.727,203.619,199.144,200.489,6259141.1188615,0
+HD.US,D,20190826,000000,201.412,202.364,199.292,201.578,3991999.7405753,0
+HD.US,D,20190827,000000,202.403,203.207,200.891,201.175,4678611.129534,0
+HD.US,D,20190828,000000,200.862,204.748,200.155,204.61,3333023.8784228,0
+HD.US,D,20190829,000000,206.406,209.92,206.299,209.556,4539383.9161298,0
+HD.US,D,20190830,000000,210.597,211.352,208.988,210.106,4088597.7272684,0
+HD.US,D,20190903,000000,208.772,209.85,205.925,206.563,4490030.2483641,0
+HD.US,D,20190904,000000,207.721,207.907,204.679,207.907,3392826.465505,0
+HD.US,D,20190905,000000,209.9,212.216,209.85,211.608,3637072.756809,0
+HD.US,D,20190906,000000,212.137,214.611,211.352,214.385,3490832.7227749,0
+HD.US,D,20190909,000000,214.728,216.927,213.403,215.994,4796619.5164382,0
+HD.US,D,20190910,000000,215.425,216.131,213.05,216.112,4539601.9840773,0
+HD.US,D,20190911,000000,216.053,216.75,214.277,215.797,3211008.7477354,0
+HD.US,D,20190912,000000,216.514,218.418,216.22,216.867,3629093.915552,0
+HD.US,D,20190913,000000,217.338,217.956,215.493,217.024,4102798.6380932,0
+HD.US,D,20190916,000000,215.857,216.691,213.894,214.248,3363965.0707509,0
+HD.US,D,20190917,000000,210.361,213.64,210.047,213.53,4103467.1080632,0
+HD.US,D,20190918,000000,213.678,214.748,212.423,214.101,3690540.1643134,0
+HD.US,D,20190919,000000,214.405,214.639,211.411,211.578,3509149.4113569,0
+HD.US,D,20190920,000000,211.451,213.383,207.977,208.388,8406125.0200508,0
+HD.US,D,20190923,000000,207.917,210.695,207.721,209.85,3186187.7240649,0
+HD.US,D,20190924,000000,211.598,213.54,208.497,209.086,4871318.9975609,0
+HD.US,D,20190925,000000,210.165,211.892,208.221,211.558,4279461.1888233,0
+HD.US,D,20190926,000000,213.031,214.375,212.413,213.129,4725695.4640328,0
+HD.US,D,20190927,000000,214.826,214.954,212.53,213.198,3398488.0800676,0
+HD.US,D,20190930,000000,213.511,215.729,213.453,215.219,3513012.474857,0
+HD.US,D,20191001,000000,216.122,217.515,214.001,214.335,3805982.6863025,0
+HD.US,D,20191002,000000,213.884,213.884,208.084,209.213,4713421.4994169,0
+HD.US,D,20191003,000000,208.702,210.381,206.024,210.381,3205166.7685621,0
+HD.US,D,20191004,000000,210.724,212.608,210.587,211.391,3437805.5272021,0
+HD.US,D,20191007,000000,211.038,211.588,209.665,210.312,3199486.8118358,0
+HD.US,D,20191008,000000,209.036,212.216,208.791,210.243,3846623.8262585,0
+HD.US,D,20191009,000000,211.942,212.922,210.184,212.363,2884384.7417361,0
+HD.US,D,20191010,000000,212.737,215.415,212.49,214.826,3290850.1487795,0
+HD.US,D,20191011,000000,217.378,219.557,216.828,217.662,3750837.9898186,0
+HD.US,D,20191014,000000,217.515,218.418,217.094,217.191,2736402.2021402,0
+HD.US,D,20191015,000000,217.771,219.704,217.604,218.545,2875511.2104889,0
+HD.US,D,20191016,000000,218.37,219.046,216.897,218.791,2575928.64899,0
+HD.US,D,20191017,000000,219.233,220.901,218.437,219.624,2476279.74905,0
+HD.US,D,20191018,000000,219.831,221.43,218.565,220.685,3950143.9417714,0
+HD.US,D,20191021,000000,220.989,221.686,218.535,219.557,2242103.3056773,0
+HD.US,D,20191022,000000,219.664,221.029,219.37,220.018,2180913.8472093,0
+HD.US,D,20191023,000000,219.36,220.214,217.368,217.672,2305502.9948846,0
+HD.US,D,20191024,000000,217.799,219.243,216.181,216.947,2354731.3245307,0
+HD.US,D,20191025,000000,216.583,218.37,215.69,217.388,2383581.5101847,0
+HD.US,D,20191028,000000,217.937,219.801,217.565,219.654,2916309.2778464,0
+HD.US,D,20191029,000000,219.684,220.292,216.975,217.152,2757830.944515,0
+HD.US,D,20191030,000000,216.593,219.458,216.004,219.115,2109520.0316085,0
+HD.US,D,20191031,000000,219.704,220.195,216.328,217.585,3044683.025321,0
+HD.US,D,20191101,000000,218.948,220.253,218.046,220.155,2369060.6305022,0
+HD.US,D,20191104,000000,220.999,221.107,216.937,217.908,2741037.6745384,0
+HD.US,D,20191105,000000,217.732,217.908,213.58,215.376,3907778.6384173,0
+HD.US,D,20191106,000000,215.955,217.084,215.091,217.054,2837545.9884307,0
+HD.US,D,20191107,000000,217.044,218.702,214.964,216.063,3054162.8669831,0
+HD.US,D,20191108,000000,215.926,216.367,214.846,215.964,2251601.4895033,0
+HD.US,D,20191111,000000,213.807,215.455,213.502,215.003,2491174.6050723,0
+HD.US,D,20191112,000000,215.336,217.632,215.199,216.23,3224836.7012295,0
+HD.US,D,20191113,000000,215.288,217.889,214.12,217.789,2830076.6517238,0
+HD.US,D,20191114,000000,217.986,219.781,217.084,219.41,2462259.2028359,0
+HD.US,D,20191115,000000,220.469,220.793,219.233,220.105,3802171.5922665,0
+HD.US,D,20191118,000000,221.156,221.97,219.615,221.549,6217465.6846685,0
+HD.US,D,20191119,000000,213.884,216.23,209.076,209.478,16155420.211115,0
+HD.US,D,20191120,000000,208.271,208.702,204.581,204.895,11027866.280182,0
+HD.US,D,20191121,000000,205.858,206.209,202.668,202.707,8434896.742004,0
+HD.US,D,20191122,000000,202.668,203.266,202.02,202.227,6238507.2035851,0
+HD.US,D,20191125,000000,202.197,202.697,201.167,202.569,9562706.4631974,0
+HD.US,D,20191126,000000,202.912,204.954,202.56,204.767,10768695.581593,0
+HD.US,D,20191127,000000,205.621,207.269,204.67,206.838,7209892.9137938,0
+HD.US,D,20191129,000000,207.132,207.162,204.326,204.532,3183626.9541952,0
+HD.US,D,20191202,000000,204.895,205.16,201.706,201.843,4774446.8974199,0
+HD.US,D,20191203,000000,200.42,200.763,197.496,198.507,7260147.3856042,0
+HD.US,D,20191204,000000,199.292,200.656,199.007,199.861,4559734.5468763,0
+HD.US,D,20191205,000000,200.105,200.225,197.672,198.83,4907910.5953516,0
+HD.US,D,20191206,000000,200.175,201.028,199.664,200.028,4493119.883957,0
+HD.US,D,20191209,000000,200.038,203.394,199.939,202.117,5516555.5600112,0
+HD.US,D,20191210,000000,202.107,202.274,200.793,201.559,4996830.3484722,0
+HD.US,D,20191211,000000,197.005,199.429,196.603,197.888,8876879.711246,0
+HD.US,D,20191212,000000,198.369,199.891,196.721,197.928,10623243.241593,0
+HD.US,D,20191213,000000,198.006,199.978,196.661,199.841,7359975.631146,0
+HD.US,D,20191216,000000,200.165,202.294,200.048,201.195,6268506.8315045,0
+HD.US,D,20191217,000000,201.656,204.846,201.529,203.246,8119017.1679607,0
+HD.US,D,20191218,000000,203.688,204.983,203.168,203.492,7154232.5987052,0
+HD.US,D,20191219,000000,203.953,206.082,203.756,205.572,6176586.0965829,0
+HD.US,D,20191220,000000,205.905,206.828,205.18,206.466,8332589.2473208,0
+HD.US,D,20191223,000000,207.241,207.241,204.552,204.62,4226524.6850604,0
+HD.US,D,20191224,000000,204.895,206.338,204.63,205.985,2421765.8191994,0
+HD.US,D,20191226,000000,206.052,206.426,204.983,206.132,2839220.2203827,0
+HD.US,D,20191227,000000,206.476,207.044,205.16,205.347,3302580.9815446,0
+HD.US,D,20191230,000000,205.709,205.818,202.137,202.854,4234472.9560444,0
+HD.US,D,20191231,000000,202.658,203.983,202.03,203.855,4060367.0991475,0
+HD.US,D,20200102,000000,204.503,205.14,203.355,205.043,4216609.7265123,0
+HD.US,D,20200103,000000,202.697,205.062,202.334,204.356,3669845.1084909,0
+HD.US,D,20200106,000000,202.079,205.377,201.99,205.337,6088626.2500349,0
+HD.US,D,20200107,000000,204.895,205.886,202.461,203.992,6102641.7012035,0
+HD.US,D,20200108,000000,204.237,208.134,204.11,207.044,5267235.6223957,0
+HD.US,D,20200109,000000,207.83,210.557,207.104,210.204,5189380.2700886,0
+HD.US,D,20200110,000000,209.792,210.499,208.183,209.301,4527986.2993405,0
+HD.US,D,20200113,000000,209.556,209.566,207.869,208.487,6493957.4999494,0
+HD.US,D,20200114,000000,207.673,209.969,207.516,207.987,4195106.5964731,0
+HD.US,D,20200115,000000,207.486,209.999,207.349,209.645,3689774.8884789,0
+HD.US,D,20200116,000000,210.92,213.63,210.41,213.59,5774936.5265485,0
+HD.US,D,20200117,000000,214.335,217.114,213.678,216.485,8548276.7895736,0
+HD.US,D,20200121,000000,216.122,218.133,215.68,217.446,5221195.7722251,0
+HD.US,D,20200122,000000,218.241,220.783,217.378,217.398,4318090.804815,0
+HD.US,D,20200123,000000,216.691,219.193,215.307,218.123,4946984.4993111,0
+HD.US,D,20200124,000000,218.849,219.781,215.229,216.573,4785885.2745732,0
+HD.US,D,20200127,000000,213.011,217.014,213.011,215.807,3852197.8060383,0
+HD.US,D,20200128,000000,216.406,219.605,215.955,218.31,3880227.6893664,0
+HD.US,D,20200129,000000,219.263,220.195,217.879,218.447,2747308.656543,0
+HD.US,D,20200130,000000,216.573,217.771,216.161,217.289,5019607.2398871,0
+HD.US,D,20200131,000000,217.456,217.712,212.745,212.922,5682793.647643,0
+HD.US,D,20200203,000000,214.973,218.006,214.091,216.131,5464751.1753589,0
+HD.US,D,20200204,000000,218.457,220.636,218.457,219.36,3754876.322884,0
+HD.US,D,20200205,000000,221.323,222.471,220.185,222.275,4144504.6425594,0
+HD.US,D,20200206,000000,222.167,223.472,221.686,222.942,4210487.5198363,0
+HD.US,D,20200207,000000,222.942,223.589,220.773,221.519,2631102.8967377,0
+HD.US,D,20200210,000000,220.842,224.601,220.469,224.601,2751053.5149875,0
+HD.US,D,20200211,000000,224.601,226.318,224.227,225.562,2884283.8598352,0
+HD.US,D,20200212,000000,226.024,226.181,222.942,225.514,3848141.1308092,0
+HD.US,D,20200213,000000,224.943,227.397,224.404,226.239,2644088.1297058,0
+HD.US,D,20200214,000000,226.926,228.879,226.485,228.722,3044095.0570699,0
+HD.US,D,20200218,000000,228.545,229.743,226.975,227.711,3099602.5207935,0
+HD.US,D,20200219,000000,228.614,229.174,226.848,227.437,2906712.2501377,0
+HD.US,D,20200220,000000,227.486,230.675,226.042,230.576,3965653.2602813,0
+HD.US,D,20200221,000000,230.097,230.91,227.77,229.016,4157674.3161746,0
+HD.US,D,20200224,000000,222.608,226.926,221.892,223.756,5731432.990029,0
+HD.US,D,20200225,000000,229.733,230.528,220.734,221.597,8636047.1004288,0
+HD.US,D,20200226,000000,223.198,225.013,218.722,219.634,7462132.3124823,0
+HD.US,D,20200227,000000,215.69,219.193,209.625,209.772,8155330.5762668,0
+HD.US,D,20200228,000000,204.08,206.357,198.202,203.355,12656654.502491,0
+HD.US,D,20200302,000000,205.357,214.699,203.963,214.649,7660436.5784893,0
+HD.US,D,20200303,000000,214.728,220.145,210.577,212.795,9033443.3264774,0
+HD.US,D,20200304,000000,217.505,225.257,216.387,225.052,7252451.8288771,0
+HD.US,D,20200305,000000,220.842,223.669,217.642,219.183,6935225.1248028,0
+HD.US,D,20200306,000000,212.441,214.964,207.456,213.306,7927547.3959909,0
+HD.US,D,20200309,000000,199.644,201.794,193.473,196.455,10841761.591126,0
+HD.US,D,20200310,000000,202.755,210.823,196.975,210.695,7720191.2721439,0
+HD.US,D,20200311,000000,204.189,205.935,197.8,200.058,7727809.3841795,0
+HD.US,D,20200312,000000,183.62,194.121,173.698,179.105,11629715.47315,0
+HD.US,D,20200313,000000,188.311,193.423,178.546,193.276,10952523.804317,0
+HD.US,D,20200316,000000,170.999,174.876,153.287,155.023,13340816.193573,0
+HD.US,D,20200317,000000,158.065,164.238,145.946,163.178,17275803.393984,0
+HD.US,D,20200318,000000,150.166,152.54,132.167,146.26,15623662.540117,0
+HD.US,D,20200319,000000,143.924,153.09,133.444,151.422,14364988.613208,0
+HD.US,D,20200320,000000,152.963,159.959,142.668,142.972,13410823.137788,0
+HD.US,D,20200323,000000,141.009,154.994,137.516,152.599,13026880.888894,0
+HD.US,D,20200324,000000,162.952,174.473,161.637,173.581,15618086.522318,0
+HD.US,D,20200325,000000,173.306,179.998,169.135,170.814,12234899.882904,0
+HD.US,D,20200326,000000,172.432,186.259,171.499,183.423,10826711.845721,0
+HD.US,D,20200327,000000,177.132,184.561,175.259,179.067,7578489.9046435,0
+HD.US,D,20200330,000000,179.086,186.259,176.299,184.296,7381717.2093146,0
+HD.US,D,20200331,000000,183.05,183.698,174.268,175.464,7812046.7904831,0
+HD.US,D,20200401,000000,165.298,171.746,164.453,167.868,8362262.792328,0
+HD.US,D,20200402,000000,164.405,171.706,163.502,170.381,6761535.0236189,0
+HD.US,D,20200403,000000,168.722,170.42,164.395,167.938,7768075.5287866,0
+HD.US,D,20200406,000000,176.661,180.813,173.973,179.782,7932154.3361343,0
+HD.US,D,20200407,000000,190.694,191.824,180.293,180.695,6851790.6976704,0
+HD.US,D,20200408,000000,182.511,184.895,179.989,183.069,6485695.3741624,0
+HD.US,D,20200409,000000,187.761,193.59,184.66,189.39,7582820.6933208,0
+HD.US,D,20200413,000000,188.359,188.359,183.58,186.799,4698805.8518882,0
+HD.US,D,20200414,000000,189.714,197.094,188.065,194.669,6018222.9112799,0
+HD.US,D,20200415,000000,186.682,190.047,184.767,186.505,6059194.2101847,0
+HD.US,D,20200416,000000,187.113,190.028,184.944,187.81,7728654.1427237,0
+HD.US,D,20200417,000000,194.669,197.574,193.737,196.808,7148492.5204419,0
+HD.US,D,20200420,000000,193.717,198.31,192.972,193.649,5057953.5713489,0
+HD.US,D,20200421,000000,188.645,192.029,187.496,188.507,5155751.9507623,0
+HD.US,D,20200422,000000,189.724,193.315,189.016,191.882,4332516.9166511,0
+HD.US,D,20200423,000000,191.058,194.482,190.008,190.116,3794235.5493916,0
+HD.US,D,20200424,000000,192.383,200.096,191.569,199.38,5348637.1263727,0
+HD.US,D,20200427,000000,202.07,207.623,201.107,204.63,5823841.83031,0
+HD.US,D,20200428,000000,210.499,210.714,203.835,204.513,5406659.5045564,0
+HD.US,D,20200429,000000,207.997,210.666,206.563,208.438,4662101.1440874,0
+HD.US,D,20200430,000000,203.718,208.732,203.472,206.573,5483210.5252148,0
+HD.US,D,20200501,000000,203.698,206.446,202.755,205.405,4064294.3602209,0
+HD.US,D,20200504,000000,203.619,209.233,202.236,208.468,4353364.8238386,0
+HD.US,D,20200505,000000,211.362,215.052,210.126,212.009,4953779.2519933,0
+HD.US,D,20200506,000000,213.659,214.679,210.312,210.43,3534173.2178384,0
+HD.US,D,20200507,000000,212.874,217.672,212.785,215.612,4791885.2001571,0
+HD.US,D,20200508,000000,218.674,221.352,217.201,220.302,4647357.101412,0
+HD.US,D,20200511,000000,217.799,224.375,217.299,222.304,4659169.4549052,0
+HD.US,D,20200512,000000,224.188,224.826,218.849,218.849,4681842.4073918,0
+HD.US,D,20200513,000000,218.978,222.059,214.768,216.23,6637250.5596648,0
+HD.US,D,20200514,000000,212.737,220.518,212.57,220.342,6847234.7079819,0
+HD.US,D,20200515,000000,218.752,228.565,218.674,224.905,17213921.009327,0
+HD.US,D,20200518,000000,231.019,233.354,229.341,230.548,8876317.2182226,0
+HD.US,D,20200519,000000,225.955,227.849,223.462,223.746,9989135.277529,0
+HD.US,D,20200520,000000,227.417,227.663,220.773,223.836,8017446.416857,0
+HD.US,D,20200521,000000,223.295,226.642,221.587,226.357,5078850.3909732,0
+HD.US,D,20200522,000000,226.19,227.731,224.277,227.299,3236889.5408704,0
+HD.US,D,20200526,000000,233.197,233.266,227.486,227.859,4826155.4952167,0
+HD.US,D,20200527,000000,228.055,232.461,226.269,232.442,4964034.559581,0
+HD.US,D,20200528,000000,234.482,237.024,229.703,230.351,5599275.6617642,0
+HD.US,D,20200529,000000,230.282,234.669,229.978,233.501,5685550.06726,0
+HD.US,D,20200601,000000,234.375,234.728,231.047,232.373,3628675.1028117,0
+HD.US,D,20200602,000000,233.639,237.475,232.118,237.465,5641094.7762406,0
+HD.US,D,20200603,000000,238.035,239.007,236.71,237.271,4906339.2833186,0
+HD.US,D,20200604,000000,236.112,238.388,233.953,235.336,5034620.300965,0
+HD.US,D,20200605,000000,238.555,241.852,236.7,240.959,5346628.6594355,0
+HD.US,D,20200608,000000,238.693,242.764,238.477,242.727,4032314.7976193,0
+HD.US,D,20200609,000000,241.382,244.178,239.978,242.717,3931354.4329669,0
+HD.US,D,20200610,000000,243.374,245.11,240.321,240.538,3797411.8007579,0
+HD.US,D,20200611,000000,235.249,236.927,225.691,226.376,6943294.6578698,0
+HD.US,D,20200612,000000,229.783,232.922,224.09,229.202,5541438.7432368,0
+HD.US,D,20200615,000000,224.629,228.978,221.509,228.163,6614977.0587455,0
+HD.US,D,20200616,000000,235.758,237.888,229.596,236.289,5602719.912524,0
+HD.US,D,20200617,000000,238.947,240.695,236.416,237.122,4478857.8325862,0
+HD.US,D,20200618,000000,235.72,237.986,233.619,235.582,3541431.6196615,0
+HD.US,D,20200619,000000,239.262,240.401,232.913,233.167,11757393.237408,0
+HD.US,D,20200622,000000,232.265,236.396,232.098,235.533,4035804.9037886,0
+HD.US,D,20200623,000000,239.173,239.586,236.465,236.632,3284931.7439237,0
+HD.US,D,20200624,000000,234.257,236.603,229.469,232.667,4097005.5713568,0
+HD.US,D,20200625,000000,231.421,232.883,228.958,231.971,3108380.2651854,0
+HD.US,D,20200626,000000,231.941,232.638,227.113,227.839,5291997.5435384,0
+HD.US,D,20200629,000000,229.399,233.03,227.201,232.657,3668866.8597545,0
+HD.US,D,20200630,000000,233.491,237.888,232.628,236.827,4786238.8707311,0
+HD.US,D,20200701,000000,235.994,236.652,233.423,234.591,3889909.2948305,0
+HD.US,D,20200702,000000,238.173,238.516,234.365,234.925,3564674.1982352,0
+HD.US,D,20200706,000000,236.603,237.751,233.531,235.905,3315082.1851898,0
+HD.US,D,20200707,000000,233.854,237.054,233.56,233.835,3097077.4162425,0
+HD.US,D,20200708,000000,234.316,236.122,232.756,235.543,2426640.7587364,0
+HD.US,D,20200709,000000,236.004,236.827,232.883,234.404,3167880.2065649,0
+HD.US,D,20200710,000000,234.718,236.652,233.158,236.446,2904017.9900759,0
+HD.US,D,20200713,000000,238.153,243.766,235.473,235.974,4694090.89678,0
+HD.US,D,20200714,000000,235.386,244.08,234.885,243.698,4881053.5914983,0
+HD.US,D,20200715,000000,245.935,247.005,241.205,243.707,4594845.5244439,0
+HD.US,D,20200716,000000,242.717,246.259,241.999,243.982,2656450.7481133,0
+HD.US,D,20200717,000000,245.827,246.386,243.629,246.151,3273979.4341112,0
+HD.US,D,20200720,000000,244.866,246.916,243.923,245.964,2592818.7248312,0
+HD.US,D,20200721,000000,247.328,249.449,246.455,248.055,2581611.6627436,0
+HD.US,D,20200722,000000,248.222,251.087,247.692,250.684,2908997.8875502,0
+HD.US,D,20200723,000000,253.167,253.167,247.495,249.389,2835093.2335257,0
+HD.US,D,20200724,000000,250.557,252.304,248.614,250.823,3157102.1473087,0
+HD.US,D,20200727,000000,250.606,253.982,250.606,252.814,2551992.1252188,0
+HD.US,D,20200728,000000,253.874,254.364,250.194,250.793,2355761.5427313,0
+HD.US,D,20200729,000000,250.322,252.5,249.713,250.184,3040308.4192524,0
+HD.US,D,20200730,000000,248.948,252.736,247.26,251.735,2483573.8161916,0
+HD.US,D,20200731,000000,250.518,252.569,246.358,250.989,3850914.8735808,0
+HD.US,D,20200803,000000,252.147,253.893,251.165,251.607,2501184.3314668,0
+HD.US,D,20200804,000000,252.049,253.237,249.419,253.217,2352570.0062286,0
+HD.US,D,20200805,000000,253.708,253.708,251.352,252.863,2077431.4350331,0
+HD.US,D,20200806,000000,252.019,255.65,251.951,254.648,2330854.9222964,0
+HD.US,D,20200807,000000,255.817,259.9,255.062,256.798,3010892.6835476,0
+HD.US,D,20200810,000000,257.525,259.977,256.946,259.713,2531505.9662619,0
+HD.US,D,20200811,000000,262.52,264.099,259.399,259.9,3513330.4056963,0
+HD.US,D,20200812,000000,264.463,267.505,261.823,266.191,4093769.1984535,0
+HD.US,D,20200813,000000,265.797,267.21,264.453,266.258,2329795.1528318,0
+HD.US,D,20200814,000000,265.777,266.572,263.932,265.218,2634444.2275784,0
+HD.US,D,20200817,000000,268.859,273.412,268.064,272.471,5907379.1773615,0
+HD.US,D,20200818,000000,273.099,274.698,267.574,269.409,7335304.4018131,0
+HD.US,D,20200819,000000,271.754,272.245,266.515,267.407,5275147.2090522,0
+HD.US,D,20200820,000000,265.199,266.495,264.169,265.346,3734132.3546247,0
+HD.US,D,20200821,000000,264.659,268.045,263.187,267.74,5822346.9439594,0
+HD.US,D,20200824,000000,269.399,271.166,266.505,271.067,4687103.5513778,0
+HD.US,D,20200825,000000,271.567,271.774,268.368,270.488,3019541.0137838,0
+HD.US,D,20200826,000000,272.008,276.14,270.626,275.973,4233372.4262159,0
+HD.US,D,20200827,000000,276.239,276.946,270.881,272.843,3629338.477736,0
+HD.US,D,20200828,000000,272.529,273.03,269.202,270.645,3279382.2203622,0
+HD.US,D,20200831,000000,269.409,271.008,267.417,269.448,4342856.8019941,0
+HD.US,D,20200901,000000,268.497,270.999,267.996,270.312,3425348.1409482,0
+HD.US,D,20200902,000000,270.704,273.736,269.507,272.922,3645773.0565093,0
+HD.US,D,20200903,000000,273.02,273.412,258.643,260.979,5661358.7912136,0
+HD.US,D,20200904,000000,261.862,263.011,251.519,256.259,5528115.1992475,0
+HD.US,D,20200908,000000,253.835,257.574,249.743,255.886,5515213.5250259,0
+HD.US,D,20200909,000000,258.918,265.847,258.261,263.265,5003230.7446327,0
+HD.US,D,20200910,000000,264.208,267.024,257.701,259.144,3321263.4943937,0
+HD.US,D,20200911,000000,260.371,264.179,259.88,262.618,3924192.8370084,0
+HD.US,D,20200914,000000,264.698,268.427,264.218,266.7,3215608.5548152,0
+HD.US,D,20200915,000000,268.987,272.442,268.35,271.391,4393207.06066,0
+HD.US,D,20200916,000000,271.42,272.352,266.729,267.642,3556758.5355423,0
+HD.US,D,20200917,000000,264.109,268.673,263.187,266.053,3332480.7465721,0
+HD.US,D,20200918,000000,264.58,265.934,257.348,261.519,6390433.3084,0
+HD.US,D,20200921,000000,258.369,259.34,253.285,258.82,3733471.0177184,0
+HD.US,D,20200922,000000,258.192,259.939,257.171,259.733,3127406.1841013,0
+HD.US,D,20200923,000000,261.735,262.873,251.528,253.305,4701185.2381379,0
+HD.US,D,20200924,000000,252.509,256.298,250.783,252.5,3257398.1180275,0
+HD.US,D,20200925,000000,251.077,256.73,250.823,255.209,2586425.4617345,0
+HD.US,D,20200928,000000,258.428,260.605,256.877,258.8,3221116.2990035,0
+HD.US,D,20200929,000000,259.82,260.244,257.642,258.585,2156377.1270778,0
+HD.US,D,20200930,000000,259.9,266.014,258.967,263.913,5028933.2111751,0
+HD.US,D,20201001,000000,265.552,266.091,262.147,263.825,2837922.0027887,0
+HD.US,D,20201002,000000,261.273,267.123,260.498,265.435,3097471.7727644,0
+HD.US,D,20201005,000000,266.966,268.388,265.807,268.084,2452597.977554,0
+HD.US,D,20201006,000000,268.457,268.948,262.069,262.726,3148968.4166683,0
+HD.US,D,20201007,000000,266.896,269.899,266.091,268.741,3602645.5343479,0
+HD.US,D,20201008,000000,269.742,270.783,267.21,270.38,2374172.9991596,0
+HD.US,D,20201009,000000,271.283,273,269.988,271.724,2357211.5926815,0
+HD.US,D,20201012,000000,273.108,274.001,271.861,272.637,2537996.0352232,0
+HD.US,D,20201013,000000,271.509,276.317,271.509,275.935,2841035.0755909,0
+HD.US,D,20201014,000000,275.131,275.876,270.969,272.814,2337310.3449482,0
+HD.US,D,20201015,000000,270.017,275.826,269.055,273.256,2841303.0749842,0
+HD.US,D,20201016,000000,273.933,278.112,272.971,273.374,3271965.8721286,0
+HD.US,D,20201019,000000,275.375,275.689,269.291,269.635,2555403.7676874,0
+HD.US,D,20201020,000000,270.959,275.405,270.026,271.843,2401063.6303132,0
+HD.US,D,20201021,000000,271.205,273.717,269.202,270.37,2424953.2796658,0
+HD.US,D,20201022,000000,269.831,271.49,266.7,267.2,2933057.7114226,0
+HD.US,D,20201023,000000,268.35,269.124,265.66,268.948,1842278.7809421,0
+HD.US,D,20201026,000000,265.749,267.544,258.486,262.333,3064113.4908497,0
+HD.US,D,20201027,000000,263.217,265.837,262.411,263.079,3171871.6652117,0
+HD.US,D,20201028,000000,256.828,260.077,255.336,256.317,3426072.6564187,0
+HD.US,D,20201029,000000,256.289,260.106,254.022,256.229,3022679.5618133,0
+HD.US,D,20201030,000000,255.463,256.219,249.017,253.452,4077137.9509238,0
+HD.US,D,20201102,000000,256.73,261.116,255.179,257.28,3111383.2850046,0
+HD.US,D,20201103,000000,261.186,265.64,260.124,263.589,3196290.1802874,0
+HD.US,D,20201104,000000,263.001,272.766,262.304,268.673,3709625.1857571,0
+HD.US,D,20201105,000000,274.021,274.639,269.978,271.657,2648139.7098894,0
+HD.US,D,20201106,000000,272.471,272.509,268.801,270.116,2987568.5842458,0
+HD.US,D,20201109,000000,273.687,274.09,256.082,256.563,8267163.7680218,0
+HD.US,D,20201110,000000,259.232,262.088,255.876,261.882,5080962.7968386,0
+HD.US,D,20201111,000000,263.541,267.701,262.461,263.952,3144088.3820859,0
+HD.US,D,20201112,000000,268.948,269.605,260.234,262.53,4020040.8330034,0
+HD.US,D,20201113,000000,262.687,265.837,261.587,263.394,4147763.4336628,0
+HD.US,D,20201116,000000,265.316,267.318,262.667,265.68,5640396.7550066,0
+HD.US,D,20201117,000000,258.575,259.949,256.013,258.928,8978296.5919754,0
+HD.US,D,20201118,000000,257.054,261.695,255.63,256.426,5390015.0099085,0
+HD.US,D,20201119,000000,256.985,258.85,255.346,257.465,4134857.6834048,0
+HD.US,D,20201120,000000,257.966,258.84,255.503,256.406,4327553.3233225,0
+HD.US,D,20201123,000000,256.603,260.087,256.151,257.918,3466444.7779723,0
+HD.US,D,20201124,000000,260.391,261.852,259.017,259.733,5024979.455865,0
+HD.US,D,20201125,000000,259.9,261.077,257.741,260.351,3158682.6304236,0
+HD.US,D,20201127,000000,261.568,262.834,260.734,262.284,1710301.8172881,0
+HD.US,D,20201130,000000,261.548,263.962,258.418,263.628,4865886.6600461,0
+HD.US,D,20201201,000000,264.875,265.091,261.862,262.854,4151115.9736036,0
+HD.US,D,20201202,000000,261.774,261.911,257.574,259.027,4362798.8100914,0
+HD.US,D,20201203,000000,258.585,259.83,255.258,256.2,4363096.3607487,0
+HD.US,D,20201204,000000,255.562,256.779,251.136,252.245,8092985.5614787,0
+HD.US,D,20201207,000000,251.764,252.736,249.379,250.96,6671705.2953716,0
+HD.US,D,20201208,000000,250.067,250.832,247.22,250.067,5584570.3414347,0
+HD.US,D,20201209,000000,252.843,253.943,250.586,253.756,4760360.1156143,0
+HD.US,D,20201210,000000,252.333,254.227,250.449,253.03,4431533.0119397,0
+HD.US,D,20201211,000000,251.627,253.551,250.97,252.785,3615404.5472957,0
+HD.US,D,20201214,000000,254.297,256.651,253.462,253.756,4789937.873766,0
+HD.US,D,20201215,000000,255.601,256.808,254.354,256.053,3930974.3425724,0
+HD.US,D,20201216,000000,256.583,258.703,255.601,257.594,4887062.688164,0
+HD.US,D,20201217,000000,260.057,262.127,259.222,261.774,4444854.5179108,0
+HD.US,D,20201218,000000,262.383,263.462,258.271,258.418,10274260.13791,0
+HD.US,D,20201221,000000,256.613,259.85,254.04,258.928,4541127.4407007,0
+HD.US,D,20201222,000000,258.045,259.281,256.563,258.025,3289856.6149064,0
+HD.US,D,20201223,000000,258.045,258.937,256.259,257.799,2446000.9126371,0
+HD.US,D,20201224,000000,257.447,259.281,257.407,258.87,1144897.4848,0
+HD.US,D,20201228,000000,260.067,260.134,257.25,257.26,2756513.365748,0
+HD.US,D,20201229,000000,257.966,258.428,253.275,254.344,2691868.4474201,0
+HD.US,D,20201230,000000,254.267,255.405,253.138,253.452,2628352.5911755,0
+HD.US,D,20201231,000000,253.746,254.11,251.842,253.796,2729613.5635125,0
+HD.US,D,20210104,000000,254.169,254.591,249.439,252.176,5234950.3570639,0
+HD.US,D,20210105,000000,250.98,254.668,250.596,254.207,4000678.6410844,0
+HD.US,D,20210106,000000,252.314,257.761,250.214,255.66,4133131.4819885,0
+HD.US,D,20210107,000000,255.072,256.828,254.326,254.414,4011782.7832529,0
+HD.US,D,20210108,000000,255.454,258.693,255.12,257.113,3932723.9811979,0
+HD.US,D,20210111,000000,255.562,261.195,255.366,259.154,3940591.750463,0
+HD.US,D,20210112,000000,259.036,265.572,258.613,264.041,4218686.4670592,0
+HD.US,D,20210113,000000,265.924,267.996,261.744,261.852,4104058.1333416,0
+HD.US,D,20210114,000000,262.294,262.657,255.758,256.396,4857594.9829951,0
+HD.US,D,20210115,000000,256.681,264.099,256.072,263.315,5370750.6428632,0
+HD.US,D,20210119,000000,265.63,265.63,260.862,261.019,3784199.3287605,0
+HD.US,D,20210120,000000,261.077,264.865,259.409,262.098,3661349.6296198,0
+HD.US,D,20210121,000000,263.932,268.201,263.394,266.622,4606216.6469966,0
+HD.US,D,20210122,000000,266.828,272.382,265.503,271.362,4711618.8723181,0
+HD.US,D,20210125,000000,271.215,273.05,268.898,272.382,4213411.0569458,0
+HD.US,D,20210126,000000,272.706,272.932,269.154,270.036,2587353.7790251,0
+HD.US,D,20210127,000000,267.534,268.31,260.919,261.852,4538982.4265442,0
+HD.US,D,20210128,000000,263.884,270.36,262.697,265.68,3624254.6413336,0
+HD.US,D,20210129,000000,263.531,264.718,258.015,258.77,4269487.1277474,0
+HD.US,D,20210201,000000,259.154,260.528,255.356,258.055,3880517.087951,0
+HD.US,D,20210202,000000,257.986,263.412,257.976,260.057,4303261.1653751,0
+HD.US,D,20210203,000000,259.792,263.442,258.673,261.97,2933209.5437785,0
+HD.US,D,20210204,000000,262.049,267.004,262.049,266.405,3114581.9545712,0
+HD.US,D,20210205,000000,267.809,269.222,265.444,266.445,2501225.0918308,0
+HD.US,D,20210208,000000,267.25,267.937,264.57,267.574,3637713.7135332,0
+HD.US,D,20210209,000000,267.22,267.731,264.316,264.463,2624548.6302032,0
+HD.US,D,20210210,000000,265.66,266.515,263.962,266.288,2522848.4649438,0
+HD.US,D,20210211,000000,265.562,267.77,263.727,264.718,2716161.6243764,0
+HD.US,D,20210212,000000,264.777,266.308,264.276,265.159,2503600.4020441,0
+HD.US,D,20210216,000000,264.669,266.228,262.657,263.128,3007284.3723227,0
+HD.US,D,20210217,000000,263.265,269.252,263.128,268.417,3702588.927918,0
+HD.US,D,20210218,000000,268.3,272.018,267.387,270.449,3696465.702233,0
+HD.US,D,20210219,000000,270.283,271.273,267.004,267.2,4269968.1000429,0
+HD.US,D,20210222,000000,265.837,266.101,261.45,263.569,4181558.8704816,0
+HD.US,D,20210223,000000,257.387,257.672,246.121,255.346,12675115.890366,0
+HD.US,D,20210224,000000,251.509,255.111,242.727,248.397,15188674.04934,0
+HD.US,D,20210225,000000,248.183,249.302,243.374,243.893,6850275.4311379,0
+HD.US,D,20210226,000000,246.298,248.664,244.719,246.838,8237781.6596173,0
+HD.US,D,20210301,000000,247.299,250.813,246.966,249.968,4741278.1511979,0
+HD.US,D,20210302,000000,250.027,251.391,248.202,248.711,3914485.7563168,0
+HD.US,D,20210303,000000,247.751,248.908,244.62,245.915,4455836.3789871,0
+HD.US,D,20210304,000000,244.61,245.434,236.102,239.772,7488182.2611281,0
+HD.US,D,20210305,000000,241.039,242.894,235.611,242.236,6647658.7186174,0
+HD.US,D,20210308,000000,242.921,251.509,241.293,247.505,5271974.0147131,0
+HD.US,D,20210309,000000,251.048,255.66,250.135,253.167,6933865.7666628,0
+HD.US,D,20210310,000000,255.68,258.399,253.903,255.984,3950563.7735208,0
+HD.US,D,20210311,000000,258.261,260.361,256.917,258.496,4546371.261532,0
+HD.US,D,20210312,000000,257.142,263.255,256.484,262.598,4358319.2460855,0
+HD.US,D,20210315,000000,263.932,268.878,263.776,267.809,4530675.4643568,0
+HD.US,D,20210316,000000,267.809,271.647,266.956,271.215,4637486.9792643,0
+HD.US,D,20210317,000000,270.312,272.942,268.487,269.242,6145054.8979854,0
+HD.US,D,20210318,000000,268.28,274.472,267.063,272.265,5000675.0698084,0
+HD.US,D,20210319,000000,272.706,277.965,271.557,277.965,14279206.389106,0
+HD.US,D,20210322,000000,275.473,279.154,273.256,277.808,5787584.4675043,0
+HD.US,D,20210323,000000,278.456,282.127,277.808,278.82,4993566.4623232,0
+HD.US,D,20210324,000000,278.112,285.356,277.858,281.479,5035927.689641,0
+HD.US,D,20210325,000000,281.754,286.405,281.195,285.728,5588769.677938,0
+HD.US,D,20210326,000000,285.885,292.284,284.63,292.108,6100893.081587,0
+HD.US,D,20210329,000000,291.617,293.776,288.388,290.557,4828880.3255516,0
+HD.US,D,20210330,000000,290.036,293.903,288.486,293.089,5247521.872337,0
+HD.US,D,20210331,000000,293.727,296.15,292.421,293.5,4934097.0912168,0
+HD.US,D,20210401,000000,295.071,296.671,292.176,295.896,4081083.5541611,0
+HD.US,D,20210405,000000,297.907,303.678,297.808,303.245,4885340.5627841,0
+HD.US,D,20210406,000000,301.529,303.765,301.068,301.686,4148402.3523689,0
+HD.US,D,20210407,000000,300.792,303.01,298.957,300.439,3951512.4709933,0
+HD.US,D,20210408,000000,300.664,303.108,298.623,302.323,4197285.23793,0
+HD.US,D,20210409,000000,303.217,307.015,302.637,306.925,4792333.5641613,0
+HD.US,D,20210412,000000,305.473,308.927,305.08,308.437,3699309.7566325,0
+HD.US,D,20210413,000000,308.182,308.545,304.796,308.064,3780666.424209,0
+HD.US,D,20210414,000000,307.396,310.272,306.985,307.7,3578451.2012743,0
+HD.US,D,20210415,000000,307.877,310.94,307.73,310.312,3648745.5060555,0
+HD.US,D,20210416,000000,312.343,316.023,311.46,315.444,6462003.4125752,0
+HD.US,D,20210419,000000,313.922,316.17,312.902,314.276,4674311.930139,0
+HD.US,D,20210420,000000,313.443,315.061,309.762,311.479,4641650.650449,0
+HD.US,D,20210421,000000,312.441,315.277,311.41,313.393,3889919.4849215,0
+HD.US,D,20210422,000000,313.638,313.864,306.563,309.074,5070278.4864196,0
+HD.US,D,20210423,000000,309.782,312.989,307.269,311.41,3543992.389531,0
+HD.US,D,20210426,000000,311.214,311.518,307.015,307.671,2962605.9183103,0
+HD.US,D,20210427,000000,308.152,310.056,308.044,308.241,3469416.2085094,0
+HD.US,D,20210428,000000,309.555,310.517,306.995,307.396,2822131.437767,0
+HD.US,D,20210429,000000,309.321,313.236,308.712,312.805,3392513.6297112,0
+HD.US,D,20210430,000000,312.519,313.286,309.221,311.204,3243677.160489,0
+HD.US,D,20210503,000000,313.717,318.849,313.129,317.554,3831236.7888407,0
+HD.US,D,20210504,000000,316.435,320.39,316.219,319.948,4112804.2884512,0
+HD.US,D,20210505,000000,321.381,321.381,318.398,319.27,2095672.7169415,0
+HD.US,D,20210506,000000,320.821,324.796,320.39,324.569,3681368.0633996,0
+HD.US,D,20210507,000000,323.717,326.719,322.607,326.18,3118377.7634707,0
+HD.US,D,20210510,000000,327.338,332.381,326.464,327.976,5034452.1644635,0
+HD.US,D,20210511,000000,324.542,324.983,315.572,317.927,5721225.5758692,0
+HD.US,D,20210512,000000,313.952,316.14,304.089,304.796,6055194.599465,0
+HD.US,D,20210513,000000,306.71,314.806,306.425,312.882,5368459.9104051,0
+HD.US,D,20210514,000000,313.727,314.707,309.468,311.165,4158103.3190058,0
+HD.US,D,20210517,000000,308.633,310.399,303.167,307.691,4563806.507242,0
+HD.US,D,20210518,000000,307.681,312.058,302.666,304.56,7291133.4143329,0
+HD.US,D,20210519,000000,299.988,302.637,297.151,302.342,5452135.8426944,0
+HD.US,D,20210520,000000,302.775,307.396,302.775,303.727,4009108.9033731,0
+HD.US,D,20210521,000000,304.796,306.985,302.342,303.598,4077644.3984468,0
+HD.US,D,20210524,000000,304.649,306.474,302.48,302.726,3048013.1470614,0
+HD.US,D,20210525,000000,303.364,304.894,302.147,304.56,3664486.1396312,0
+HD.US,D,20210526,000000,305.561,308.997,304.492,305.1,2997020.9126623,0
+HD.US,D,20210527,000000,305.07,308.074,305.07,306.504,3884371.9993782,0
+HD.US,D,20210528,000000,308.034,309.124,306.572,306.631,3325290.6183589,0
+HD.US,D,20210601,000000,308.309,308.878,303.04,304.129,3691948.4348903,0
+HD.US,D,20210602,000000,304.913,306.376,301.95,302.755,3497134.2750526,0
+HD.US,D,20210603,000000,300.596,302.451,299.32,300.998,2744397.3475428,0
+HD.US,D,20210604,000000,301.656,302.961,298.996,300.606,2730063.9655349,0
+HD.US,D,20210607,000000,300.714,301.871,297.574,299.585,4112440.5022023,0
+HD.US,D,20210608,000000,300.851,301.833,298.633,300.497,3014684.4164107,0
+HD.US,D,20210609,000000,301.018,302.509,296.631,297.053,3728548.1847539,0
+HD.US,D,20210610,000000,297.347,299.28,295.896,297.995,3400147.0268833,0
+HD.US,D,20210611,000000,298.918,300.821,298.035,300.37,2881510.1170635,0
+HD.US,D,20210614,000000,298.585,299.683,295.973,298.967,3510990.7608016,0
+HD.US,D,20210615,000000,298.408,298.604,293.333,296.19,5453119.1864764,0
+HD.US,D,20210616,000000,296.425,297.063,291.096,292.647,4648105.0540917,0
+HD.US,D,20210617,000000,292.912,295.002,289.987,292.981,4636259.0732982,0
+HD.US,D,20210618,000000,289.231,293.647,288.418,292.481,9097179.2886878,0
+HD.US,D,20210621,000000,295.041,298.388,294.669,297.298,3904889.7476172,0
+HD.US,D,20210622,000000,298.78,304.374,297.985,302.244,4571695.6756982,0
+HD.US,D,20210623,000000,301.577,303.157,300.233,301.235,2653334.6182839,0
+HD.US,D,20210624,000000,302.647,304.296,301.235,301.402,2740937.8116466,0
+HD.US,D,20210625,000000,301.783,304.904,301.115,303.127,12139825.314816,0
+HD.US,D,20210628,000000,303.157,304.727,300.939,303.755,2727014.0712971,0
+HD.US,D,20210629,000000,305.217,309.585,304.993,307.593,3259237.4294539,0
+HD.US,D,20210630,000000,307.299,309.565,307.052,308.211,3167549.0286073,0
+HD.US,D,20210701,000000,309.202,310.92,307.838,310.773,2667332.7462977,0
+HD.US,D,20210702,000000,311.734,312.314,310.586,311.901,2278036.623589,0
+HD.US,D,20210706,000000,312.029,312.989,306.2,308.574,3217215.5321666,0
+HD.US,D,20210707,000000,307.828,313.56,307.603,312.648,3041765.6022661,0
+HD.US,D,20210708,000000,308.388,309.615,304.266,307.877,3790022.9657701,0
+HD.US,D,20210709,000000,309.811,312.49,309.468,311.312,2676977.6674342,0
+HD.US,D,20210712,000000,310.321,313.147,309.801,310.969,2609104.5282756,0
+HD.US,D,20210713,000000,311.646,312.471,306.229,306.444,3325119.42483,0
+HD.US,D,20210714,000000,308.084,309.349,307.366,308.535,3498673.9978036,0
+HD.US,D,20210715,000000,306.748,312.157,306.739,311.911,2694083.7732046,0
+HD.US,D,20210716,000000,313.147,315.355,310.635,310.773,3749449.0804146,0
+HD.US,D,20210719,000000,307.348,308.319,304.374,308.192,3882895.4551916,0
+HD.US,D,20210720,000000,307.838,315.208,307.623,314.463,4398922.6827048,0
+HD.US,D,20210721,000000,316.631,317.475,314.099,315.434,2930671.1921091,0
+HD.US,D,20210722,000000,316.964,316.994,314.443,315.728,2284704.0001337,0
+HD.US,D,20210723,000000,318.438,322.283,316.964,321.705,2882871.5132218,0
+HD.US,D,20210726,000000,319.026,320.458,315.945,320.086,2847592.3991527,0
+HD.US,D,20210727,000000,320.684,320.772,315.139,316.297,3011048.59194,0
+HD.US,D,20210728,000000,315.492,318.299,313.844,314.63,2458451.1658274,0
+HD.US,D,20210729,000000,315.562,317.563,314.55,316.464,2247659.9623025,0
+HD.US,D,20210730,000000,315.915,319.066,315.415,317.21,2463861.0851419,0
+HD.US,D,20210802,000000,318.956,318.956,315.492,316.268,2086220.3885251,0
+HD.US,D,20210803,000000,317.357,321.872,317.053,320.831,2489203.841472,0
+HD.US,D,20210804,000000,319.614,320.811,318.358,319.261,1845442.8041993,0
+HD.US,D,20210805,000000,320.851,324.746,320.007,321.95,2363200.3091652,0
+HD.US,D,20210806,000000,323.491,324.462,318.104,318.799,2748885.0636216,0
+HD.US,D,20210809,000000,318.201,319.988,316.356,317.76,2064440.0880105,0
+HD.US,D,20210810,000000,317.671,322.077,316.199,320.38,1932840.1577236,0
+HD.US,D,20210811,000000,322.627,327.219,322.235,325.728,3371431.3504305,0
+HD.US,D,20210812,000000,326.052,326.848,321.165,322.833,2643260.6943161,0
+HD.US,D,20210813,000000,322.686,324.551,319.899,320.223,2293781.3332013,0
+HD.US,D,20210816,000000,319.634,324.393,316.994,323.844,3622600.7895635,0
+HD.US,D,20210817,000000,310.252,312.755,306.013,310.016,9645691.5073165,0
+HD.US,D,20210818,000000,308.643,316.886,308.319,310.783,5049665.9703343,0
+HD.US,D,20210819,000000,308.123,314.315,307.162,312.097,3077754.9656783,0
+HD.US,D,20210820,000000,311.842,318.642,311.675,318.211,3031418.5838594,0
+HD.US,D,20210823,000000,318.956,319.477,316.415,316.769,2889378.9053378,0
+HD.US,D,20210824,000000,317.76,317.838,313.647,314.031,2441557.0139497,0
+HD.US,D,20210825,000000,313.294,315.63,312.304,313.029,2676665.8506495,0
+HD.US,D,20210826,000000,312.391,314.119,310.252,310.713,3054583.7177415,0
+HD.US,D,20210827,000000,310.145,313.196,308.947,312.548,3088830.575592,0
+HD.US,D,20210830,000000,314.992,318.466,314.325,316.16,3028228.0663657,0
+HD.US,D,20210831,000000,316.062,317.279,312.785,315.258,4328014.934445,0
+HD.US,D,20210901,000000,316.268,316.474,311.136,314.403,3437215.5209329,0
+HD.US,D,20210902,000000,315.748,318.809,314.463,318.378,3202579.5044559,0
+HD.US,D,20210903,000000,316.042,321.449,315.876,320.91,2856832.7736762,0
+HD.US,D,20210907,000000,321.577,323.059,317.563,319.555,2630977.5586184,0
+HD.US,D,20210908,000000,319.555,322.45,318.271,322.107,2284732.5323885,0
+HD.US,D,20210909,000000,322.951,324.198,321.419,322.293,3100613.3778213,0
+HD.US,D,20210910,000000,324.452,325.659,321.979,322.47,3272087.1342115,0
+HD.US,D,20210913,000000,325.384,327.524,323.245,325.876,4023568.6425095,0
+HD.US,D,20210914,000000,326.434,327.848,322.921,323.608,2941179.2139537,0
+HD.US,D,20210915,000000,323.844,325.11,320.674,323.854,2960018.6542041,0
+HD.US,D,20210916,000000,325.16,328.192,324.619,326.778,3133433.6229309,0
+HD.US,D,20210917,000000,325.384,329.948,325.384,326.082,7311909.9908835,0
+HD.US,D,20210920,000000,322.353,325.816,319.056,321.753,4155291.8728975,0
+HD.US,D,20210921,000000,323.52,327.348,322.519,324.669,3264296.8096381,0
+HD.US,D,20210922,000000,326.258,329.31,323.942,326.337,2957570.9943447,0
+HD.US,D,20210923,000000,328.192,329.821,326.023,326.317,2498115.0760561,0
+HD.US,D,20210924,000000,327.161,328.192,325.973,327.848,2064101.7769891,0
+HD.US,D,20210927,000000,327.249,333.923,327.249,331.656,3053530.0623316,0
+HD.US,D,20210928,000000,331.616,331.616,322.961,324.275,3401197.6252659,0
+HD.US,D,20210929,000000,323.844,329.202,323.844,327.308,2495286.306793,0
+HD.US,D,20210930,000000,328.584,329.035,318.271,318.889,4380621.2792594,0
+HD.US,D,20211001,000000,318.779,323.226,315.306,320.439,2896929.7627726,0
+HD.US,D,20211004,000000,319.123,321.165,314.894,317.151,3005740.5735354,0
+HD.US,D,20211005,000000,317.563,322.706,317.004,320.066,2588559.266791,0
+HD.US,D,20211006,000000,318.789,321.205,316.111,320.929,2292218.173241,0
+HD.US,D,20211007,000000,323.981,329.526,323.353,327.838,2871459.6303051,0
+HD.US,D,20211008,000000,323.491,325.826,321.429,324.786,2998027.6936535,0
+HD.US,D,20211011,000000,326.023,331.115,325.041,327.348,2665422.1042342,0
+HD.US,D,20211012,000000,329.447,331.312,327.76,328.152,3047628.9806305,0
+HD.US,D,20211013,000000,327.681,330.526,326.935,328.623,2550583.8546419,0
+HD.US,D,20211014,000000,330.811,334.531,330.389,334.217,2908615.7591373,0
+HD.US,D,20211015,000000,336.64,340.929,335.875,340.409,3575603.0708382,0
+HD.US,D,20211018,000000,339.036,345.777,339.036,344.874,3590329.790359,0
+HD.US,D,20211019,000000,346.749,347.867,344.295,347.769,2445483.2560141,0
+HD.US,D,20211020,000000,347.525,349.3,346.033,347.996,2650518.07713,0
+HD.US,D,20211021,000000,347.966,354.432,347.896,354.207,2970206.7071911,0
+HD.US,D,20211022,000000,354.579,356.553,351.813,355.531,2815108.4270463,0
+HD.US,D,20211025,000000,356.719,361.047,355.531,360.655,3009296.9152962,0
+HD.US,D,20211026,000000,362.725,363.373,358.544,358.652,3077341.2479835,0
+HD.US,D,20211027,000000,359.309,364.432,358.761,361.695,2924037.4428646,0
+HD.US,D,20211028,000000,362.343,363.264,360.291,360.959,2628517.6706498,0
+HD.US,D,20211029,000000,359.752,364.432,359.466,361.125,3932499.7991958,0
+HD.US,D,20211101,000000,362.343,362.902,354.285,356.012,3479894.67909,0
+HD.US,D,20211102,000000,355.738,358.358,354.521,356.807,2437020.3854342,0
+HD.US,D,20211103,000000,356.159,358.809,354.825,358.437,2448853.1191096,0
+HD.US,D,20211104,000000,360.194,362.568,358.858,361.558,3304675.0452462,0
+HD.US,D,20211105,000000,363.137,363.716,357.072,357.877,3181049.8801801,0
+HD.US,D,20211108,000000,359.653,362.253,357.337,358.064,2426459.3751164,0
+HD.US,D,20211109,000000,359.113,363.206,358.181,360.065,2247472.464628,0
+HD.US,D,20211110,000000,357.73,360.605,357.22,358.054,2224903.4510696,0
+HD.US,D,20211111,000000,360.399,361.381,355.374,357.131,2457510.6204275,0
+HD.US,D,20211112,000000,358.574,362.833,356.229,361.989,2875419.4996697,0
+HD.US,D,20211115,000000,363.697,364.168,358.741,360.478,3757970.0345131,0
+HD.US,D,20211116,000000,371.096,383.117,368.181,381.125,8902435.4404781,0
+HD.US,D,20211117,000000,381.606,388.015,379.653,383.568,4783657.7206796,0
+HD.US,D,20211118,000000,386.63,394.923,384.775,394.266,4637207.7707707,0
+HD.US,D,20211119,000000,395.983,398.387,392.577,397.023,3646092.0063578,0
+HD.US,D,20211122,000000,398.093,404.658,397.033,397.121,4126713.7626734,0
+HD.US,D,20211123,000000,394.089,397.975,391.498,396.709,3662051.7268902,0
+HD.US,D,20211124,000000,392.136,400.958,391.37,400.34,2755019.4984067,0
+HD.US,D,20211126,000000,395.63,402.312,390.762,391.193,3096208.2014798,0
+HD.US,D,20211129,000000,395.276,399.074,394.443,395.198,3835017.3126036,0
+HD.US,D,20211130,000000,392.067,396.759,388.819,389.172,8002057.341421,0
+HD.US,D,20211201,000000,392.214,400.183,390.398,390.595,3607886.298152,0
+HD.US,D,20211202,000000,391.949,400.624,391.155,397.759,3798230.0650657,0
+HD.US,D,20211203,000000,399.79,405.717,394.52,397.798,5369243.5284034,0
+HD.US,D,20211206,000000,403.372,410.291,401.125,405.502,4740822.65413,0
+HD.US,D,20211207,000000,406.768,408.289,402.882,405.963,4310252.5868138,0
+HD.US,D,20211208,000000,405.963,409.545,398.26,401.155,4181996.0253857,0
+HD.US,D,20211209,000000,400.723,405.06,398.27,401.243,3919042.7650144,0
+HD.US,D,20211210,000000,402.078,405.413,400.183,405.208,2691228.5097049,0
+HD.US,D,20211213,000000,405.208,406.277,394.58,395.296,3861153.8770229,0
+HD.US,D,20211214,000000,393.549,395.727,388.309,392.332,4780327.598939,0
+HD.US,D,20211215,000000,390.792,397.916,389.585,397.798,4532672.7221937,0
+HD.US,D,20211216,000000,398.377,398.838,388.348,389.722,4749392.5206654,0
+HD.US,D,20211217,000000,387.229,388.21,377.916,378.456,11386157.012989,0
+HD.US,D,20211220,000000,374.854,380.595,371.557,379.84,4402807.145396,0
+HD.US,D,20211221,000000,382.018,384.099,373.833,380.89,3114594.1826804,0
+HD.US,D,20211222,000000,381.4,386.061,379.309,385.934,3350061.7105834,0
+HD.US,D,20211223,000000,388.515,390.026,384.932,387.328,2812930.8045984,0
+HD.US,D,20211227,000000,389.251,394.52,388.436,394.177,2286672.725716,0
+HD.US,D,20211228,000000,395.051,397.033,393.108,396.248,2585992.3828668,0
+HD.US,D,20211229,000000,396.405,402.254,396.335,400.761,2265188.9568496,0
+HD.US,D,20211230,000000,401.744,403.294,398.377,399.879,1849775.6308948,0
+HD.US,D,20211231,000000,399.928,406.307,399.829,404.825,2446098.7375108,0
+HD.US,D,20220103,000000,406.346,407.591,393.362,398.612,3814966.2705326,0
+HD.US,D,20220104,000000,398.612,403.461,398.171,402.706,3348697.2573978,0
+HD.US,D,20220105,000000,403.843,404.06,396.826,397.249,4554982.9074406,0
+HD.US,D,20220106,000000,398.534,399.035,393.127,395.806,3398502.346195,0
+HD.US,D,20220107,000000,393.461,394.177,383.235,383.952,4634404.4767352,0
+HD.US,D,20220110,000000,377.896,378.073,371.567,377.955,6601999.9778504,0
+HD.US,D,20220111,000000,378.544,382.225,374.884,377.18,4495734.6613089,0
+HD.US,D,20220112,000000,378.761,383.795,376.896,379.84,3714427.7756478,0
+HD.US,D,20220113,000000,382.882,384.628,376.395,377.484,3553485.4783114,0
+HD.US,D,20220114,000000,371.969,372.637,362.382,362.872,6495647.0170381,0
+HD.US,D,20220118,000000,357.112,359.055,351.194,357.72,6599401.504644,0
+HD.US,D,20220119,000000,358.171,359.653,350.586,350.86,5305312.9354549,0
+HD.US,D,20220120,000000,352.46,352.971,340.458,340.998,5577474.9810677,0
+HD.US,D,20220121,000000,343.088,351.253,338.662,340.537,7912619.9316773,0
+HD.US,D,20220124,000000,335.345,355.434,335.178,354.883,8811840.4363962,0
+HD.US,D,20220125,000000,349.35,352.647,343.55,350.174,5676014.1800972,0
+HD.US,D,20220126,000000,351.165,356.915,345.747,348.515,6256840.1963126,0
+HD.US,D,20220127,000000,351.587,355.188,345.218,347.682,4043229.404095,0
+HD.US,D,20220128,000000,351.332,357.72,344.178,357.543,4665836.8314499,0
+HD.US,D,20220131,000000,355.855,358.397,353.315,357.975,4187327.4809997,0
+HD.US,D,20220201,000000,360.399,361.586,353.481,359.653,3492542.6200457,0
+HD.US,D,20220202,000000,359.339,365.473,358.741,364.56,3935841.1300364,0
+HD.US,D,20220203,000000,361.106,362.99,354.285,355.855,4110579.7915848,0
+HD.US,D,20220204,000000,354.579,355.718,345.551,350.84,3821917.9506163,0
+HD.US,D,20220207,000000,351.42,352.921,346.719,348.584,2879982.6224218,0
+HD.US,D,20220208,000000,348.584,354.07,346.091,352.568,3306286.0986342,0
+HD.US,D,20220209,000000,356.346,358.437,354.09,355.424,2847423.243642,0
+HD.US,D,20220210,000000,350.035,354.09,344.208,346.375,4399823.4867496,0
+HD.US,D,20220211,000000,345.983,348.574,340.007,341.695,3391912.4143419,0
+HD.US,D,20220214,000000,339.457,344.246,338.318,342.931,3746210.6694931,0
+HD.US,D,20220215,000000,346.837,348.652,342.754,344.589,3642249.3230397,0
+HD.US,D,20220216,000000,342.872,344.198,337.239,341.498,3685294.305464,0
+HD.US,D,20220217,000000,340.428,343.667,338.869,339.399,4025771.7401848,0
+HD.US,D,20220218,000000,339.84,341.999,335.659,338.358,5665162.7521858,0
+HD.US,D,20220222,000000,326.867,328.427,304.688,308.408,20249776.35881,0
+HD.US,D,20220223,000000,311.479,312.538,299.566,300.881,11303444.044299,0
+HD.US,D,20220224,000000,292.638,305.748,291.941,305.551,8628476.881821,0
+HD.US,D,20220225,000000,305.493,309.654,300.017,308.878,6674397.5174151,0
+HD.US,D,20220228,000000,305.287,308.319,302.853,308.084,5879435.9098071,0
+HD.US,D,20220301,000000,306.868,314.521,306.052,312.391,5782823.6569866,0
+HD.US,D,20220302,000000,313.176,323.059,311.832,319.34,5787646.6270595,0
+HD.US,D,20220303,000000,321.115,322.569,314.914,316.396,3955512.081713,0
+HD.US,D,20220304,000000,314.306,318.642,311.665,316.297,3723020.0603834,0
+HD.US,D,20220307,000000,316.297,321.509,312.254,314.845,4787439.2634515,0
+HD.US,D,20220308,000000,311.901,320.429,308.192,308.967,5220647.545329,0
+HD.US,D,20220309,000000,314.031,316.445,311.007,311.283,4528078.0101595,0
+HD.US,D,20220310,000000,308.496,312.324,302.991,312.009,3969255.4574518,0
+HD.US,D,20220311,000000,313.323,315.791,310.331,310.88,3029817.7205626,0
+HD.US,D,20220314,000000,316.886,317.956,310.312,312.421,3672781.8927186,0
+HD.US,D,20220315,000000,314.374,324.021,314.355,322.411,3847062.0001718,0
+HD.US,D,20220316,000000,325.394,327.72,318.181,324.736,4017368.9911418,0
+HD.US,D,20220317,000000,323,330.085,321.725,330.085,3182579.4128399,0
+HD.US,D,20220318,000000,327.406,334.384,326.106,334.384,9588444.5950583,0
+HD.US,D,20220321,000000,331.734,334.334,320.978,323.226,4607156.1733872,0
+HD.US,D,20220322,000000,323.177,325.12,317.966,323.579,4945048.3820201,0
+HD.US,D,20220323,000000,320.801,322.068,309.958,311.136,5306740.5672047,0
+HD.US,D,20220324,000000,311.332,313.443,308.437,309.889,4687370.5317621,0
+HD.US,D,20220325,000000,312.538,312.852,302.549,304.885,5276427.0844824,0
+HD.US,D,20220328,000000,305.199,308.486,303.461,308.417,4011471.9854772,0
+HD.US,D,20220329,000000,310.999,315.011,307.077,311.783,5406995.7775596,0
+HD.US,D,20220330,000000,307.269,309.359,300.39,302.706,7361148.5106207,0
+HD.US,D,20220331,000000,300.497,302.215,293.315,293.746,11254590.710003,0
+HD.US,D,20220401,000000,294.894,297.711,293.324,296.258,5660199.1588572,0
+HD.US,D,20220404,000000,295.866,300.763,293.981,299.88,4754540.5546412,0
+HD.US,D,20220405,000000,300.547,303.334,296.572,299.173,4459324.4471383,0
+HD.US,D,20220406,000000,292.529,295.051,289.488,292.971,6623505.1459078,0
+HD.US,D,20220407,000000,291.253,298.908,288.114,297.103,5340651.1520519,0
+HD.US,D,20220408,000000,295.836,306.464,295.659,305.307,5851069.7534759,0
+HD.US,D,20220411,000000,302.068,308.309,300.223,300.998,4178508.9762438,0
+HD.US,D,20220412,000000,303.668,307.441,299.409,300.577,4200916.9863642,0
+HD.US,D,20220413,000000,300.4,305.885,300.017,304.629,3245845.6118549,0
+HD.US,D,20220414,000000,305.032,306.425,298.653,298.839,4656052.3060667,0
+HD.US,D,20220418,000000,297.347,300.577,293.148,294.61,3253097.8996234,0
+HD.US,D,20220419,000000,295.002,302.382,294.217,302.058,3454136.167047,0
+HD.US,D,20220420,000000,305.199,310.203,303.972,309.261,4810491.2873236,0
+HD.US,D,20220421,000000,311.087,312.461,303.962,304.57,3071485.0026828,0
+HD.US,D,20220422,000000,304.041,304.041,294.188,294.512,4120026.0059467,0
+HD.US,D,20220425,000000,294.403,299.467,290.744,299.252,4480486.2091287,0
+HD.US,D,20220426,000000,296.612,301.823,294.129,294.365,3480164.7165017,0
+HD.US,D,20220427,000000,295.679,300.704,293.54,295.973,3511751.9605996,0
+HD.US,D,20220428,000000,299.065,308.668,297.357,305.944,4230637.4057901,0
+HD.US,D,20220429,000000,302.402,305.905,294.119,294.797,4970898.6048821,0
+HD.US,D,20220502,000000,296.357,303.03,294.315,301.245,4314352.0604252,0
+HD.US,D,20220503,000000,299.988,303.235,297.367,299.271,3400062.4491278,0
+HD.US,D,20220504,000000,298.408,309.859,297.28,309.428,4097750.4670092,0
+HD.US,D,20220505,000000,305.199,305.551,288.231,293.53,5053887.7250377,0
+HD.US,D,20220506,000000,290.772,291.214,284.012,288.82,4407563.8798772,0
+HD.US,D,20220509,000000,284.865,295.131,283.118,291.49,5343304.6517496,0
+HD.US,D,20220510,000000,292.892,295.455,282.298,285.728,4476405.0776811,0
+HD.US,D,20220511,000000,286.014,287.858,277.299,277.681,3954233.2252918,0
+HD.US,D,20220512,000000,276.317,287.711,275.395,284.286,4532222.3201714,0
+HD.US,D,20220513,000000,284.541,293.829,283.069,290.507,4024203.4851791,0
+HD.US,D,20220516,000000,288.034,293.981,284.384,290.468,4348977.989661,0
+HD.US,D,20220517,000000,300.782,305.14,285.473,295.335,12662085.820998,0
+HD.US,D,20220518,000000,287.534,289.929,275.935,279.86,7947803.258891,0
+HD.US,D,20220519,000000,280.174,287.043,279.644,282.392,5310596.4976412,0
+HD.US,D,20220520,000000,284.413,285.081,274.374,281.833,5728634.7910391,0
+HD.US,D,20220523,000000,283.698,284.924,275.091,280.694,4387478.1914968,0
+HD.US,D,20220524,000000,278.703,283.922,275.415,282.549,4322566.2927845,0
+HD.US,D,20220525,000000,280.478,289.979,280.331,288.094,4700627.8401599,0
+HD.US,D,20220526,000000,291.774,299.928,291.46,297.161,4250084.1754644,0
+HD.US,D,20220527,000000,297.878,302.745,295.976,302.706,3973405.881518,0
+HD.US,D,20220531,000000,300.881,302.123,295.218,297.103,6079993.2049353,0
+HD.US,D,20220601,000000,297.981,299.206,293.33,293.487,3119620.7004144,0
+HD.US,D,20220602,000000,295.088,302.218,292.207,302.06,4137953.9422542,0
+HD.US,D,20220603,000000,299.552,304.617,298.139,301.279,2993853.0292514,0
+HD.US,D,20220606,000000,301.753,303.781,299.472,300.104,2594320.1006647,0
+HD.US,D,20220607,000000,291.384,298.613,288.955,298.011,3592548.9041887,0
+HD.US,D,20220608,000000,296.046,296.836,291.999,293.823,3040996.2865413,0
+HD.US,D,20220609,000000,294.051,303.058,293.646,296.125,4222972.0009106,0
+HD.US,D,20220610,000000,287.868,292.807,285.045,285.637,4683966.5487186,0
+HD.US,D,20220613,000000,280.818,283.247,277.777,279.632,4763950.903191,0
+HD.US,D,20220614,000000,279.682,282.813,273.145,275.199,4037288.9721011,0
+HD.US,D,20220615,000000,277.499,280.058,272.038,276.246,4101469.4599071,0
+HD.US,D,20220616,000000,271.496,272.669,266.37,270.053,6258992.4368594,0
+HD.US,D,20220617,000000,267.624,273.174,267.022,267.358,10911556.812887,0
+HD.US,D,20220621,000000,270.181,270.507,264.088,265.847,5567801.3615047,0
+HD.US,D,20220622,000000,263.071,268.384,261.215,265.629,4738540.3675257,0
+HD.US,D,20220623,000000,266.637,272.158,266.528,271.99,3794796.272777,0
+HD.US,D,20220624,000000,274.013,279.928,270.507,279.474,10440796.615683,0
+HD.US,D,20220627,000000,280.917,281.45,277.983,279.168,2570640.1223219,0
+HD.US,D,20220628,000000,280.245,282.043,266.459,266.785,4120013.460052,0
+HD.US,D,20220629,000000,268.197,272.72,265.456,270.459,2491498.2626959,0
+HD.US,D,20220630,000000,267.358,273.589,264.701,270.853,4109156.2127657,0
+HD.US,D,20220701,000000,272.296,277.253,271.13,275.604,2853860.1566447,0
+HD.US,D,20220705,000000,272.068,280.196,271.604,280.196,3282881.4174666,0
+HD.US,D,20220706,000000,281.44,282.36,277.026,280.048,2233939.8923099,0
+HD.US,D,20220707,000000,279.317,283.396,277.944,283.119,3173464.424529,0
+HD.US,D,20220708,000000,282.427,284.402,280.374,282.902,1914814.5908467,0
+HD.US,D,20220711,000000,281.627,285.983,281.588,282.822,2484223.6437344,0
+HD.US,D,20220712,000000,285.371,289.985,279.88,281.569,2730094.4233558,0
+HD.US,D,20220713,000000,278.121,286.18,276.275,283.602,2978662.8066677,0
+HD.US,D,20220714,000000,278.339,286.674,278.141,285.874,2857818.4647628,0
+HD.US,D,20220715,000000,291.138,291.772,287.326,288.767,2680582.6619245,0
+HD.US,D,20220718,000000,293.547,294.772,288.362,289.399,2697619.8924406,0
+HD.US,D,20220719,000000,291.76,296.273,289.657,296.095,2647929.9109457,0
+HD.US,D,20220720,000000,297.181,299.907,294.564,298.534,2565368.4538485,0
+HD.US,D,20220721,000000,299.078,301.447,295.147,301.201,1989822.9601331,0
+HD.US,D,20220722,000000,303.828,306.8,300.57,302.771,2421706.8807272,0
+HD.US,D,20220725,000000,302.978,303.6,300.045,302.336,1934578.7908593,0
+HD.US,D,20220726,000000,293.301,296.89,292.224,294.466,2724140.2530476,0
+HD.US,D,20220727,000000,294.495,296.569,288.155,295.186,3260233.2927878,0
+HD.US,D,20220728,000000,291.326,297.487,289.514,295.898,4042408.7484748,0
+HD.US,D,20220729,000000,296.263,297.68,293.725,297.191,3276855.3515646,0
+HD.US,D,20220801,000000,296.895,304.607,296.273,302.011,3345569.3122395,0
+HD.US,D,20220802,000000,301.595,301.803,296.273,296.964,3130025.3092437,0
+HD.US,D,20220803,000000,299.572,304.232,296.599,302.554,3371349.452014,0
+HD.US,D,20220804,000000,300.747,306.109,300.647,303.344,2752672.6776687,0
+HD.US,D,20220805,000000,301.576,305.921,300.702,305.832,2054895.5608712,0
+HD.US,D,20220808,000000,307.975,311.866,306.573,308.084,2536946.4041532,0
+HD.US,D,20220809,000000,305.043,306.098,299.532,301.408,2639891.7810298,0
+HD.US,D,20220810,000000,305.645,309.081,305.201,307.698,3912103.5539869,0
+HD.US,D,20220811,000000,309.931,310.7,305.723,306.82,2475031.1338608,0
+HD.US,D,20220812,000000,308.716,311.006,306.316,310.968,2302477.6581491,0
+HD.US,D,20220815,000000,308.153,311.827,306.286,310.691,3966731.0413359,0
+HD.US,D,20220816,000000,309.091,328.832,308.983,323.302,10217034.237478,0
+HD.US,D,20220817,000000,324.003,325.395,320.033,321.702,3202505.181377,0
+HD.US,D,20220818,000000,320.912,323.855,318.206,321.159,2936189.7251364,0
+HD.US,D,20220819,000000,320.921,322.255,315.792,317.317,3533103.3994372,0
+HD.US,D,20220822,000000,314.128,315.757,307.827,308.321,3183901.4370062,0
+HD.US,D,20220823,000000,307.334,307.635,301.833,303.077,3359382.3797859,0
+HD.US,D,20220824,000000,301.25,306.119,299.768,304.272,2527066.329375,0
+HD.US,D,20220825,000000,304.795,306.099,302.02,305.921,2561578.239654,0
+HD.US,D,20220826,000000,306.435,307.625,294.307,294.387,3357364.240088,0
+HD.US,D,20220829,000000,292.876,295.976,290.624,292.629,2745957.0216341,0
+HD.US,D,20220830,000000,294.841,296.164,288.036,289.449,2928912.068333,0
+HD.US,D,20220831,000000,290.254,290.709,286.546,286.686,4402643.9445905,0
+HD.US,D,20220901,000000,286.666,291.815,284.996,291.606,3765092.0778143,0
+HD.US,D,20220902,000000,294.329,295.015,288.377,290.145,2770259.7336776,0
+HD.US,D,20220906,000000,291.457,292.729,285.533,287.799,4134833.4879902,0
+HD.US,D,20220907,000000,288.693,295.91,288.554,295.681,3034261.2857374,0
+HD.US,D,20220908,000000,294.22,298.385,292.769,298.097,2719593.0536803,0
+HD.US,D,20220909,000000,297.679,300.671,296.536,297.967,2786686.5148022,0
+HD.US,D,20220912,000000,298.991,301.009,294.568,295.751,3654913.5279832,0
+HD.US,D,20220913,000000,290.254,292.312,275.652,276.259,4826268.3759725,0
+HD.US,D,20220914,000000,277.72,277.859,271.527,274.678,4219810.4903463,0
+HD.US,D,20220915,000000,276.219,276.338,268.913,269.907,3919654.5266455,0
+HD.US,D,20220916,000000,267.432,274.897,267.283,274.31,9592790.4725079,0
+HD.US,D,20220919,000000,271.935,279.539,271.865,278.734,3065625.8942835,0
+HD.US,D,20220920,000000,275.215,277.104,269.738,272.521,2958532.8991872,0
+HD.US,D,20220921,000000,274.34,278.445,269.877,269.937,3192720.1654417,0
+HD.US,D,20220922,000000,269.589,269.589,266.239,267.522,3537103.0843739,0
+HD.US,D,20220923,000000,266.279,269.669,264.719,269.311,3549216.9300085,0
+HD.US,D,20220926,000000,269.798,271.91,264.013,264.977,4207124.2023759,0
+HD.US,D,20220927,000000,267.74,272.044,265.375,267.074,3723411.4346252,0
+HD.US,D,20220928,000000,273.565,281.795,271.07,280.493,5851772.1603434,0
+HD.US,D,20220929,000000,276.835,277.084,273.082,276.656,4545964.7929632,0
+HD.US,D,20220930,000000,276.149,280.091,273.108,274.281,4818060.0156591,0
+HD.US,D,20221003,000000,279.31,284.34,277.869,281.994,3601629.1064078,0
+HD.US,D,20221004,000000,285.771,289.558,284.837,287.819,3663279.838115,0
+HD.US,D,20221005,000000,284.529,290.353,283.654,288.107,2744525.9858588,0
+HD.US,D,20221006,000000,287.819,291.208,286.044,288.644,2657622.3981368,0
+HD.US,D,20221007,000000,285.801,286.894,280.722,282.61,2420511.5511652,0
+HD.US,D,20221010,000000,281.855,283.147,278.535,280.761,2128226.9210949,0
+HD.US,D,20221011,000000,279.41,284.479,279.211,281.189,2788710.6869986,0
+HD.US,D,20221012,000000,282.71,282.931,278.803,278.833,2272063.8730148,0
+HD.US,D,20221013,000000,273.008,283.117,267.116,281.129,3905110.0646956,0
+HD.US,D,20221014,000000,284.916,284.916,274.291,274.768,2800199.7757078,0
+HD.US,D,20221017,000000,277.919,282.163,277.66,279.569,3447410.726608,0
+HD.US,D,20221018,000000,286.218,288.117,281.527,283.346,3185680.8349953,0
+HD.US,D,20221019,000000,280.771,281.065,271.378,273.833,4349146.2404576,0
+HD.US,D,20221020,000000,273.287,276.328,266.254,267.84,3983485.3682681,0
+HD.US,D,20221021,000000,266.726,274.052,266.388,273.873,3449846.3731723,0
+HD.US,D,20221024,000000,275.304,282.759,275.304,281.557,2954885.9686643,0
+HD.US,D,20221025,000000,285.254,290.377,283.793,288.515,2808530.8740966,0
+HD.US,D,20221026,000000,288.639,290.115,284.447,288.405,2631163.2884126,0
+HD.US,D,20221027,000000,290.095,292.5,287.709,289.31,3060132.8623788,0
+HD.US,D,20221028,000000,288.256,297.361,288.256,296.854,3262767.3887747,0
+HD.US,D,20221031,000000,292.64,297.48,290.791,294.349,4236506.8928172,0
+HD.US,D,20221101,000000,298.564,300.393,291.586,294.28,3329346.7584492,0
+HD.US,D,20221102,000000,293.425,298.36,286.785,286.994,4453994.7384515,0
+HD.US,D,20221103,000000,281.865,284.23,278.825,279.807,4853050.4276823,0
+HD.US,D,20221104,000000,284.171,287.101,275.831,282.322,4426025.5479784,0
+HD.US,D,20221107,000000,284.777,289.946,281.139,288.524,3279875.2656135,0
+HD.US,D,20221108,000000,290.671,291.576,285.904,289.389,3392224.8709117,0
+HD.US,D,20221109,000000,287.262,290.741,284.539,285.026,3089961.2328812,0
+HD.US,D,20221110,000000,295.95,312.847,295.294,309.826,7841135.033677,0
+HD.US,D,20221111,000000,310.124,315.77,308.374,313.046,4975303.5872058,0
+HD.US,D,20221114,000000,312.47,314.08,304.498,305.074,6433472.1664561,0
+HD.US,D,20221115,000000,302.232,314.726,301.426,310.054,9346565.8204036,0
+HD.US,D,20221116,000000,304.021,314.507,302.679,313.016,5281307.7183905,0
+HD.US,D,20221117,000000,310.124,311.794,304.309,309.567,3665222.5202777,0
+HD.US,D,20221118,000000,312.251,314.1,308.394,311.297,3580834.0570542,0
+HD.US,D,20221121,000000,315.054,316.923,312.311,314.875,4093573.3736172,0
+HD.US,D,20221122,000000,318.076,324.855,317.459,322.926,6091369.9624192,0
+HD.US,D,20221123,000000,324.795,325.849,318.513,319.577,4269098.8821185,0
+HD.US,D,20221125,000000,320.948,327.096,319.964,324.417,3414063.1939073,0
+HD.US,D,20221128,000000,323.105,326.823,315.935,317.002,4764155.8674073,0
+HD.US,D,20221129,000000,314.1,318.076,313.722,314.06,3526852.4429678,0
+HD.US,D,20221130,000000,312.93,324.19,311.495,323.99,15106515,0
+HD.US,D,20221201,000000,326.31,329.67,324.44,327.07,3830118,0
+HD.US,D,20221202,000000,321.08,328.48,320.33,327.99,3644116,0
+HD.US,D,20221205,000000,325.15,325.52,319.54,320.08,5057347,0
+HD.US,D,20221206,000000,319.64,321.65,314.54,317.45,3341458,0
+HD.US,D,20221207,000000,315.96,322.877,314.44,320.15,4038175,0
+HD.US,D,20221208,000000,318.55,324.525,318.55,324.09,3483561,0
+HD.US,D,20221209,000000,321.48,324.44,319.93,320.48,3738832,0
+HD.US,D,20221212,000000,323,328.34,321.29,327.98,4900164,0
+HD.US,D,20221213,000000,344.35,347.25,329.96,332.89,5787668,0
+HD.US,D,20221214,000000,330.53,339.055,329.0075,333.43,4546024,0
+HD.US,D,20221215,000000,329.44,330.02,323.3705,327.6,5057631,0
+HD.US,D,20221216,000000,323.43,327.94,319.2422,323.34,9614983,0
+HD.US,D,20221219,000000,319.5,321.91,316.02,317.33,3000613,0
+HD.US,D,20221220,000000,313.32,316.887,310.83,314.84,2632300,0
+HD.US,D,20221221,000000,318.05,319.59,314.74,319.36,2610365,0
+HD.US,D,20221222,000000,316.4,316.4,310.725,316.12,3064779,0
+HD.US,D,20221223,000000,314.15,319.1,313.06,318.73,2064872,0
+HD.US,D,20221227,000000,318.41,321.547,317.51,319.55,1610418,0
+HD.US,D,20221228,000000,320.55,321.4328,315.5,315.73,1568353,0
+HD.US,D,20221229,000000,318.65,321.83,317.59,320.41,1559184,0
+HD.US,D,20221230,000000,317.49,318.17,313.0218,315.86,2581645,0
+HD.US,D,20230103,000000,317.42,319.22,311.78,315.91,2822390,0
+HD.US,D,20230104,000000,321.07,322.51,316.3753,319.73,3560934,0
+HD.US,D,20230105,000000,317.83,318.075,313.23,315.47,2935083,0
+HD.US,D,20230106,000000,316.29,318.85,309,317.53,4022511,0
+HD.US,D,20230109,000000,320,322.5499,317.06,317.81,3466267,0
+HD.US,D,20230110,000000,316.3,320.73,313.96,320.63,2111276,0
+HD.US,D,20230111,000000,322.55,329.04,322.12,329,2864834,0
+HD.US,D,20230112,000000,332.21,332.21,326.71,329.87,2481803,0
+HD.US,D,20230113,000000,326.49,332.3899,326,331.21,2798591,0
+HD.US,D,20230117,000000,330.33,335.1631,327.1,327.53,3988949,0
+HD.US,D,20230118,000000,330,334.52,322.93,323.69,2952202,0
+HD.US,D,20230119,000000,320.34,321.3399,310.63,310.88,5359280,0
+HD.US,D,20230120,000000,310.01,315.24,307.3901,315,3725066,0
+HD.US,D,20230123,000000,313.54,317.53,311.09,315.48,3237915,0
+HD.US,D,20230124,000000,314.49,318.0999,312.63,317.69,2127866,0
+HD.US,D,20230125,000000,315.33,318.12,311.55,317.26,2060388,0
+HD.US,D,20230126,000000,314.15,319.26,312.53,313.81,3555265,0
+HD.US,D,20230127,000000,312.02,318.24,311.33,316.69,2761169,0
+HD.US,D,20230130,000000,315.83,318.14,313.69,314.24,2643141,0
+HD.US,D,20230131,000000,315.99,324.35,315.095,324.17,3526837,0
+HD.US,D,20230201,000000,322.39,330.545,317.6382,328.09,3076471,0
+HD.US,D,20230202,000000,333.45,341.4691,332.69,339.79,4776634,0
+HD.US,D,20230203,000000,332.53,334.7099,330.33,331.5,3389884,0
+HD.US,D,20230206,000000,328.99,331.01,327.46,329.27,2229679,0
+HD.US,D,20230207,000000,324,327,320.72,325.2,3865481,0
+HD.US,D,20230208,000000,322.94,323.99,319.5667,320.79,2777196,0
+HD.US,D,20230209,000000,323.1,323.89,314.83,315.55,3063322,0
+HD.US,D,20230210,000000,313.85,317.2,312.7501,316.54,2768995,0
+HD.US,D,20230213,000000,317.34,323.69,315.61,323.53,2432487,0
+HD.US,D,20230214,000000,320.61,322.962,315.67,318.43,3380793,0
+HD.US,D,20230215,000000,315.88,321.5309,315.79,320.69,2585889,0
+HD.US,D,20230216,000000,315,323.74,314.93,321.24,3169211,0
+HD.US,D,20230217,000000,318.68,320.6,312.95,317.95,4985543,0
+HD.US,D,20230221,000000,305.55,308.01,295.026,295.5,10891773,0
+HD.US,D,20230222,000000,297.55,300.4,295.09,296.3,5922119,0
+HD.US,D,20230223,000000,296.79,299.88,294.62,299.31,4354477,0
+HD.US,D,20230224,000000,292.4,298.3282,292.001,296.66,3713328,0
+HD.US,D,20230227,000000,299.36,300.49,295.04,296.01,3238332,0
+HD.US,D,20230228,000000,295,298.6999,294.3135,296.54,3949457,0
+HD.US,D,20230301,000000,291.92,293.72,288.66,290.79,5905093,0
+HD.US,D,20230302,000000,288.46,294.11,287.27,293.02,4103817,0
+HD.US,D,20230303,000000,294.64,298.605,293.76,298.45,4036700,0
+HD.US,D,20230306,000000,298,300.11,296.98,298.21,3763206,0
+HD.US,D,20230307,000000,299.06,299.06,290.42,290.7,4512372,0
+HD.US,D,20230308,000000,289.44,292.46,288.27,291.49,4680277,0
+HD.US,D,20230309,000000,293.05,294.37,287.75,288,3247953,0
+HD.US,D,20230310,000000,288.56,293.16,284.1,286.31,4730932,0
+HD.US,D,20230313,000000,283.99,292.34,282.6,286.52,3892100,0
+HD.US,D,20230314,000000,289.3,289.8,281.39,285.57,5115963,0
+HD.US,D,20230315,000000,283.95,289.1599,282.67,287.97,4835545,0
+HD.US,D,20230316,000000,287,288.03,285,286.73,4400647,0
+HD.US,D,20230317,000000,287.82,291.95,286.2623,288.39,8341992,0
+HD.US,D,20230320,000000,287.43,289.825,286.61,289.26,3678030,0
+HD.US,D,20230321,000000,291.43,292.89,287.6,289.43,4788155,0
+HD.US,D,20230322,000000,290.09,291.205,282.45,282.61,3723368,0
+HD.US,D,20230323,000000,285.26,286.11,280.22,283.91,6005846,0
+HD.US,D,20230324,000000,282.56,284.93,280.83,283.02,3851349,0
+HD.US,D,20230327,000000,283.75,284.94,280.91,281.27,4269715,0
+HD.US,D,20230328,000000,280.8,283.29,279.93,280.82,3633317,0
+HD.US,D,20230329,000000,281.25,283.99,281.25,283.36,3607467,0
+HD.US,D,20230330,000000,285.36,286.095,283.8511,285.36,3432765,0
+HD.US,D,20230331,000000,286.99,295.55,286.76,295.12,5800560,0
+HD.US,D,20230403,000000,294.87,297.97,294.735,297.73,4007558,0
+HD.US,D,20230404,000000,297.5,299.8,294.395,294.96,2965903,0
+HD.US,D,20230405,000000,295,295.71,288.48,288.67,4002411,0
+HD.US,D,20230406,000000,287.25,289.79,284.24,288.61,3193441,0
+HD.US,D,20230410,000000,286.13,292.635,285.66,291.17,2799984,0
+HD.US,D,20230411,000000,292.69,295.1,291.76,293.77,2497125,0
+HD.US,D,20230412,000000,296.2,298.44,289.58,290.44,3341591,0
+HD.US,D,20230413,000000,290.89,292.47,286.37,292.15,3506009,0
+HD.US,D,20230414,000000,292.15,296.2,291.38,292.19,2653419,0
+HD.US,D,20230417,000000,291.7,295.5,291.55,295.4,2621939,0
+HD.US,D,20230418,000000,296.32,299.24,295.92,298.95,2847773,0
+HD.US,D,20230419,000000,296.45,298.29,295.05,296.91,2889329,0
+HD.US,D,20230420,000000,295.97,301.31,295.5,298.57,3371950,0
+HD.US,D,20230421,000000,301.62,303.2,299.35,300.04,3506816,0
+HD.US,D,20230424,000000,300,301.9,299.22,301.64,2515471,0
+HD.US,D,20230425,000000,301.5,302.69,296.13,296.33,4529517,0
+HD.US,D,20230426,000000,295.43,295.9699,287.08,288.07,4037371,0
+HD.US,D,20230427,000000,288,294.71,287.8,293.93,3133553,0
+HD.US,D,20230428,000000,293.77,300.82,293.375,300.54,4063418,0
+HD.US,D,20230501,000000,298.98,299.56,297.37,297.7,2969999,0
+HD.US,D,20230502,000000,298.44,298.67,291.045,294.28,3413376,0
+HD.US,D,20230503,000000,294.56,298.76,292.5,293.08,2743399,0
+HD.US,D,20230504,000000,292.72,294.5893,285.33,285.75,4422521,0
+HD.US,D,20230505,000000,287.17,290.87,286.1025,289.62,3806598,0
+HD.US,D,20230508,000000,289,289.8399,284.44,287.93,3736546,0
+HD.US,D,20230509,000000,286.17,291.06,285.76,290.58,2569969,0
+HD.US,D,20230510,000000,291.71,293.57,285.92,289.03,3571029,0
+HD.US,D,20230511,000000,288.74,289.45,285.02,287.69,3859744,0
+HD.US,D,20230512,000000,288,290.97,287.45,290.47,3438271,0
+HD.US,D,20230515,000000,289.92,290.92,286.94,288.54,5353632,0
+HD.US,D,20230516,000000,281.75,286.09,277.09,282.33,12365693,0
+HD.US,D,20230517,000000,282.15,294.05,281.21,292.39,7956888,0
+HD.US,D,20230518,000000,292.65,295.93,291.6,295.16,4546983,0
+HD.US,D,20230519,000000,295.76,295.76,289.95,290.88,4470591,0
+HD.US,D,20230522,000000,290.73,292.99,288.08,290.66,3736199,0
+HD.US,D,20230523,000000,289.28,297.774,289.28,294.94,5352185,0
+HD.US,D,20230524,000000,297.37,297.525,290.18,291.1,4978212,0
+HD.US,D,20230525,000000,291.79,291.79,286.06,286.75,5355858,0
+HD.US,D,20230526,000000,287,293.3,285.69,292.83,4626113,0
+HD.US,D,20230530,000000,293.28,294.45,288.95,292.4,5193255,0
+HD.US,D,20230531,000000,289.59,290,281.96,283.45,18288783,0
+HD.US,D,20230601,000000,284.05,289.22,279.98,288.39,4305103,0
+HD.US,D,20230602,000000,290.65,296.21,289.72,295.94,4515554,0
+HD.US,D,20230605,000000,295.62,295.72,291.365,293.1,3028785,0
+HD.US,D,20230606,000000,291.82,296.92,291.65,296,2855434,0
+HD.US,D,20230607,000000,297.31,302.2,297.105,301.7,4842660,0
+HD.US,D,20230608,000000,302.16,305.45,300.79,301.09,3758904,0
+HD.US,D,20230609,000000,300.98,301.43,296.1001,297.35,3486443,0
+HD.US,D,20230612,000000,298.4,302.61,297.65,300.86,4457363,0
+HD.US,D,20230613,000000,302.4,304.12,298.67,300.08,4043383,0
+HD.US,D,20230614,000000,300.99,302.5502,295.625,299.71,4175958,0
+HD.US,D,20230615,000000,300.84,303.43,299.5801,302.02,4109746,0
+HD.US,D,20230616,000000,304.34,305.98,300.14,300.38,10809348,0
+HD.US,D,20230620,000000,299.77,302.75,298.23,301.41,3371247,0
+HD.US,D,20230621,000000,302.87,303.5663,300.1764,300.7,2713378,0
+HD.US,D,20230622,000000,301.5,302.835,299.6,301.18,3052180,0
+HD.US,D,20230623,000000,300.32,302.315,299.1,300.81,8525877,0
+HD.US,D,20230626,000000,302.67,309.21,301.98,307.89,4440078,0
+HD.US,D,20230627,000000,308.15,315.4627,307.89,313.74,5342491,0
+HD.US,D,20230628,000000,312,312.9363,306.06,306.51,4025557,0
+HD.US,D,20230629,000000,306.78,308.1291,304.03,307.82,3279710,0
+HD.US,D,20230630,000000,309.58,311.43,308.3,310.64,3230714,0
+HD.US,D,20230703,000000,309.78,311.3999,308.9,310.02,1483269,0
+HD.US,D,20230705,000000,310.5,312.3,309.99,310.8,2496625,0
+HD.US,D,20230706,000000,306.84,307.98,301.54,302.02,4831220,0
+HD.US,D,20230707,000000,301.99,305.63,300.89,302.81,2951873,0
+HD.US,D,20230710,000000,303.2,310.53,303.2,310.28,3246705,0
+HD.US,D,20230711,000000,312.91,314.57,310.74,313.66,2913954,0
+HD.US,D,20230712,000000,316.31,321.26,316.01,317.52,5300724,0
+HD.US,D,20230713,000000,318.1,318.42,313.47,314.6,3235603,0
+HD.US,D,20230714,000000,314.84,316.9,314.22,316.5,2942129,0
+HD.US,D,20230717,000000,315.72,317.82,314.15,316.05,2003340,0
+HD.US,D,20230718,000000,314.53,318.32,312.1315,316.76,2316991,0
+HD.US,D,20230719,000000,317,319.9399,316.685,319.48,2361436,0
+HD.US,D,20230720,000000,320.34,321.45,317.88,319.09,2101940,0
+HD.US,D,20230721,000000,321.07,321.89,319.49,320.47,3673354,0
+HD.US,D,20230724,000000,320.97,325.66,320.945,325.11,2621982,0
+HD.US,D,20230725,000000,325.07,326.9,323.8324,325.13,2890828,0
+HD.US,D,20230726,000000,324.69,330.96,324.24,329.59,3448123,0
+HD.US,D,20230727,000000,331.71,333.435,328.93,329.71,2608561,0
+HD.US,D,20230728,000000,332,333,329.5,331.37,2268947,0
+HD.US,D,20230731,000000,331.65,334.07,331.48,333.84,2690587,0
+HD.US,D,20230801,000000,331.76,334.97,330.88,332.07,2547410,0
+HD.US,D,20230802,000000,330.03,332.53,327.92,328.5,2753888,0
+HD.US,D,20230803,000000,327.68,332.1,327.64,329.85,2452330,0
+HD.US,D,20230804,000000,328.16,329.5199,325.33,326.43,3591635,0
+HD.US,D,20230807,000000,327.21,329.405,326.5883,329.17,2111166,0
+HD.US,D,20230808,000000,326.58,328.525,323.39,327.81,3272766,0
+HD.US,D,20230809,000000,327.35,330.92,326.7601,328.21,2698894,0
+HD.US,D,20230810,000000,330.66,332.895,328.94,329.4,3075122,0
+HD.US,D,20230811,000000,328.52,331.59,328.35,331.11,3108422,0
+HD.US,D,20230814,000000,331.46,333.79,328.4301,329.95,3974759,0
+HD.US,D,20230815,000000,331.76,338.17,328.52,332.14,5860938,0
+HD.US,D,20230816,000000,332.62,337.81,331.68,333.03,3753910,0
+HD.US,D,20230817,000000,333.77,335.65,327.06,327.28,3885098,0
+HD.US,D,20230818,000000,325.06,328.89,324.425,327.37,3471953,0
+HD.US,D,20230821,000000,326.61,327.87,323.5,324.06,3109678,0
+HD.US,D,20230822,000000,325.27,326.31,322.03,324.48,2582234,0
+HD.US,D,20230823,000000,324.52,326.929,324.08,326.09,2728024,0
+HD.US,D,20230824,000000,325.12,329,322.305,322.59,2490159,0
+HD.US,D,20230825,000000,323.43,326.34,321.2,322.86,2418103,0
+HD.US,D,20230828,000000,323.2,327.44,322.87,325.91,2100114,0
+HD.US,D,20230829,000000,326.79,329.84,326.7671,329.38,2628221,0
+HD.US,D,20230830,000000,328,331.62,327.87,330.63,2256151,0
+HD.US,D,20230831,000000,331.2,332.5999,329.675,330.3,2914712,0
+HD.US,D,20230901,000000,332,333.45,331.14,333.08,2317413,0
+HD.US,D,20230905,000000,331.84,332.3,327.3674,327.78,3141630,0
+HD.US,D,20230906,000000,327.53,328.6072,325.555,326,3199736,0
+HD.US,D,20230907,000000,325.03,329.92,324.3,328.42,2453979,0
+HD.US,D,20230908,000000,327.5,329.49,326.68,328.71,2211132,0
+HD.US,D,20230911,000000,329.29,329.88,327.57,328.37,2087856,0
+HD.US,D,20230912,000000,326.83,328.77,325.89,326.28,2190597,0
+HD.US,D,20230913,000000,326.04,327.96,325,325.88,2564520,0
+HD.US,D,20230914,000000,327.39,330.3,325.27,329.63,2707576,0
+HD.US,D,20230915,000000,327.32,329.17,320.33,321.4,7117755,0
+HD.US,D,20230918,000000,320.16,321.65,316.91,317.26,2740425,0
+HD.US,D,20230919,000000,315.95,316.9325,312.34,314.61,2776594,0
+HD.US,D,20230920,000000,315,316.35,310.8,310.86,2320403,0
+HD.US,D,20230921,000000,309.4,310.225,306.355,306.76,2767805,0
+HD.US,D,20230922,000000,306.16,307.65,305.46,305.73,2289219,0
+HD.US,D,20230925,000000,304.51,307.29,304.51,306.49,1882366,0
+HD.US,D,20230926,000000,304.52,305.81,301.63,302.54,2655576,0
+HD.US,D,20230927,000000,303,304.22,299.9,301.82,2513914,0
+HD.US,D,20230928,000000,301.67,304.8722,300.75,303.49,2369593,0
+HD.US,D,20230929,000000,304.95,305.67,299.82,302.16,3502578,0
+HD.US,D,20231002,000000,300.52,303.45,298.46,299.83,2807021,0
+HD.US,D,20231003,000000,297.91,298.2952,290.0717,291.94,3609222,0
+HD.US,D,20231004,000000,293.36,294.21,290.36,292.39,2956313,0
+HD.US,D,20231005,000000,292,292.67,290.235,291.7,2469265,0
+HD.US,D,20231006,000000,290.76,294.535,287.39,292.82,2922456,0
+HD.US,D,20231009,000000,290.3,295.53,289.68,295.36,1930103,0
+HD.US,D,20231010,000000,296.69,300.67,295.1701,299.22,3116433,0
+HD.US,D,20231011,000000,299.74,300.85,295.9,298.05,2292761,0
+HD.US,D,20231012,000000,297.7,297.7,290.77,293.02,2546429,0
+HD.US,D,20231013,000000,292.94,294.7263,290.89,291.92,2092894,0
+HD.US,D,20231016,000000,294.43,298.37,293.5801,297.33,2567037,0
+HD.US,D,20231017,000000,296.69,298.36,294.5,295.94,2139844,0
+HD.US,D,20231018,000000,293,293.3299,289.585,290.24,2720098,0
+HD.US,D,20231019,000000,291,291.34,286.42,286.77,3028600,0
+HD.US,D,20231020,000000,285.86,287.177,283.61,286.41,2885301,0
+HD.US,D,20231023,000000,285.82,288.2463,284.33,285.07,2591071,0
+HD.US,D,20231024,000000,286.74,287.9067,282.0301,283.31,2705199,0
+HD.US,D,20231025,000000,281.75,283.23,279.2,280.93,2962761,0
+HD.US,D,20231026,000000,280.53,283.24,277.75,278,3108175,0
+HD.US,D,20231027,000000,278.98,279.67,274.26,276.46,2907338,0
+HD.US,D,20231030,000000,277.47,282.32,276.96,281.48,3074607,0
+HD.US,D,20231031,000000,282.59,285.4,281.615,284.69,3035976,0
+HD.US,D,20231101,000000,285.59,286.83,282.0201,286.63,2747346,0
+HD.US,D,20231102,000000,290.25,294.66,290,294.53,3627985,0
+HD.US,D,20231103,000000,294.18,297.81,294.17,295.61,3071885,0
+HD.US,D,20231106,000000,294.75,296.44,293.2225,294.57,2890444,0
+HD.US,D,20231107,000000,294.61,296,293.56,294.77,2628960,0
+HD.US,D,20231108,000000,295.03,298.01,294.11,295.92,2455045,0
+HD.US,D,20231109,000000,291.95,292.7389,287.68,287.87,4059121,0
+HD.US,D,20231110,000000,289.23,291.59,286.79,291.59,3653772,0
+HD.US,D,20231113,000000,287.79,289.9307,287.24,288.07,4586705,0
+HD.US,D,20231114,000000,300.89,308.2399,300.1401,303.63,7952845,0
+HD.US,D,20231115,000000,304.1,308.93,304.01,308.19,3985937,0
+HD.US,D,20231116,000000,305.88,307.9499,304.33,306.44,3114150,0
+HD.US,D,20231117,000000,308.5,308.715,305.45,307.27,2770460,0
+HD.US,D,20231120,000000,307.19,309.67,305.74,308.19,3459474,0
+HD.US,D,20231121,000000,305.57,306.07,302.34,305.34,2977410,0
+HD.US,D,20231122,000000,307.39,309.86,306.475,309.2,2873635,0
+HD.US,D,20231124,000000,309.18,311.38,308.31,310.7,1259937,0
+HD.US,D,20231127,000000,310.69,312.89,309.75,310.92,2992573,0
+HD.US,D,20231128,000000,310.71,314.58,309.39,313.34,3116918,0
+HD.US,D,20231129,000000,314.06,314.06,310.91,311.02,3084028,0
+HD.US,D,20231130,000000,312.54,313.76,308.5939,313.49,4493669,0
+HD.US,D,20231201,000000,313.83,320.1,313,319.62,3613808,0
+HD.US,D,20231204,000000,319.62,325.08,318.96,324.02,3827910,0
+HD.US,D,20231205,000000,322,323.919,320.01,323.5,3269803,0
+HD.US,D,20231206,000000,325,328.31,324.21,326.11,3030897,0
+HD.US,D,20231207,000000,326.11,327.41,324.68,326.17,2742269,0
+HD.US,D,20231208,000000,326,327.28,325.06,326.47,2889470,0
+HD.US,D,20231211,000000,329.81,332.09,328.81,331.33,3520718,0
+HD.US,D,20231212,000000,330.44,334.52,330.32,333.2,2893574,0
+HD.US,D,20231213,000000,334.9,343.835,331.91,343.4,5822699,0
+HD.US,D,20231214,000000,349.74,353.07,348,351.81,7594781,0
+HD.US,D,20231215,000000,348.22,354.38,346.75,354,11212928,0
+HD.US,D,20231218,000000,353.71,354.92,350.32,350.81,4420534,0
+HD.US,D,20231219,000000,351.46,352.96,350.4,352.07,4654836,0
+HD.US,D,20231220,000000,351,354.77,348.31,348.66,3259495,0
+HD.US,D,20231221,000000,351.87,352.25,347,348.97,2794221,0
+HD.US,D,20231222,000000,349.04,351.34,346.69,348.59,2030139,0
+HD.US,D,20231226,000000,348.43,350.09,348.16,349.31,1585615,0
+HD.US,D,20231227,000000,349.91,350,347.1801,348.53,2764484,0
+HD.US,D,20231228,000000,348.5,349.04,345.8,347.36,2859487,0
+HD.US,D,20231229,000000,345.83,347.55,343.02,346.55,10325908,0
+HD.US,D,20240102,000000,344.21,347.3013,343.22,345.08,2833794,0
+HD.US,D,20240103,000000,342.48,342.7,336.59,338.26,3309589,0
+HD.US,D,20240104,000000,339.93,342.9217,338.54,338.59,3652356,0
+HD.US,D,20240105,000000,337.87,343.8299,337.82,342.94,2664279,0
+HD.US,D,20240108,000000,343.43,348.4559,343.25,347.93,2736244,0
+HD.US,D,20240109,000000,345.81,349.11,345.25,346.19,2338058,0
+HD.US,D,20240110,000000,350.62,356.86,350.31,356.8,4109255,0
+HD.US,D,20240111,000000,357.09,361,353.26,356.53,3530570,0
+HD.US,D,20240112,000000,358.53,358.53,353.43,355.71,1956284,0
+HD.US,D,20240116,000000,358.06,359.645,356.21,358.43,3669405,0
+HD.US,D,20240117,000000,356.63,359.7551,354.05,355.7,2646225,0
+HD.US,D,20240118,000000,356.12,358.71,354.03,357.9,2510660,0
+HD.US,D,20240119,000000,358.81,362.96,356.2801,362.41,3234572,0
+HD.US,D,20240122,000000,359.36,361.46,355.6861,356.69,4003659,0
+HD.US,D,20240123,000000,355.85,355.88,349.06,350.78,3878445,0
+HD.US,D,20240124,000000,351.94,352.87,347.07,347.27,3474405,0
+HD.US,D,20240125,000000,352.59,352.875,348.26,350.97,3064197,0
+HD.US,D,20240126,000000,351.47,357.05,351.02,355.3,3177883,0
+HD.US,D,20240129,000000,355.15,356.37,353.0101,355.7,2731986,0
+HD.US,D,20240130,000000,354.5,358.93,354.04,357.1,2336454,0
+HD.US,D,20240131,000000,357.92,358.982,352.35,352.96,3377866,0
+HD.US,D,20240201,000000,353.4,360.14,352.32,360.07,2439201,0
+HD.US,D,20240202,000000,354.18,359.55,350.02,357.23,3697782,0
+HD.US,D,20240205,000000,353.66,356.07,350.76,355.14,2654040,0
+HD.US,D,20240206,000000,354.85,358,354.3001,356.25,2045343,0
+HD.US,D,20240207,000000,358.48,363.7266,357.72,362.69,3272379,0
+HD.US,D,20240208,000000,362.86,365.65,361.6485,363.72,2521954,0
+HD.US,D,20240209,000000,364.13,364.43,360.8,363.15,2389992,0
+HD.US,D,20240212,000000,364.22,368.72,364.05,365.45,3119737,0
+HD.US,D,20240213,000000,358.47,359.43,353.88,357.59,3106506,0
+HD.US,D,20240214,000000,357.17,358.98,353.98,358.23,2998873,0
+HD.US,D,20240215,000000,358.9,361.64,356.85,361.08,2662754,0
+HD.US,D,20240216,000000,360.68,363.99,359.15,362.35,3899647,0
+HD.US,D,20240220,000000,355.31,365.25,354.5561,362.57,4830046,0
+HD.US,D,20240221,000000,360.59,365.11,358.95,364.13,3278896,0
+HD.US,D,20240222,000000,367.44,372.96,367.15,371.34,3387455,0
+HD.US,D,20240223,000000,372.08,374.245,370.25,371.96,3398308,0
+HD.US,D,20240226,000000,373.51,374.88,370.72,371.6,2460960,0
+HD.US,D,20240227,000000,372.66,375.8,370.6101,375.56,2802853,0
+HD.US,D,20240228,000000,375.56,379.84,375.06,377.61,2282512,0
+HD.US,D,20240229,000000,378.79,381.78,378.15,380.61,4382836,0
+HD.US,D,20240301,000000,380.36,385.095,379.83,384.45,2750902,0
+HD.US,D,20240304,000000,382.9,384.5299,380.11,380.37,2619007,0
+HD.US,D,20240305,000000,380.1,380.98,377.02,378.45,3011731,0
+HD.US,D,20240306,000000,378.53,379.815,375.89,377.44,2496251,0
+HD.US,D,20240307,000000,377.87,380.3,375.575,376.55,2368480,0
+HD.US,D,20240308,000000,375,376.62,372.1,373.35,2162906,0
+HD.US,D,20240311,000000,371.56,372.98,368.87,371.52,2833804,0
+HD.US,D,20240312,000000,372.51,375.9,372.405,374.54,2843841,0
+HD.US,D,20240313,000000,376.03,382.71,375.78,378.99,3761407,0
+HD.US,D,20240314,000000,378,380.2,372.17,375.27,3877542,0
+HD.US,D,20240315,000000,374.12,378.42,372.54,373.23,9234905,0
+HD.US,D,20240318,000000,376.49,377.6,371.14,371.91,3455722,0
+HD.US,D,20240319,000000,374.89,379.46,373.13,379.41,3493781,0
+HD.US,D,20240320,000000,379.42,384.88,376.23,384.41,2750405,0
+HD.US,D,20240321,000000,388.41,396.8729,388.29,395.2,4212248,0
+HD.US,D,20240322,000000,394.69,396.42,390.09,390.28,2911046,0
+HD.US,D,20240325,000000,389.1,389.86,382.89,383.51,2683928,0
+HD.US,D,20240326,000000,382.41,384.26,379.4,379.93,2720409,0
+HD.US,D,20240327,000000,380.85,386.3199,380.74,385.89,2536661,0
+HD.US,D,20240328,000000,387.13,387.607,379.7236,383.6,4108328,0
+HD.US,D,20240401,000000,381.47,383.139,367.84,368.03,4333231,0
+HD.US,D,20240402,000000,364.5,366.86,362.96,363,4650544,0
+HD.US,D,20240403,000000,362,362.4,359,359.9,4723245,0
+HD.US,D,20240404,000000,362.61,365,356.91,357.68,4381563,0
+HD.US,D,20240405,000000,357.68,359.33,356.0157,357.87,3243488,0
+HD.US,D,20240408,000000,358.07,362.57,357.26,362.05,4339821,0
+HD.US,D,20240409,000000,363.63,364.45,358.73,361.42,3022807,0
+HD.US,D,20240410,000000,351.87,353.99,348.745,350.56,4805246,0
+HD.US,D,20240411,000000,351.04,351.91,345.79,347.37,4104715,0
+HD.US,D,20240412,000000,346.12,346.12,341.51,342.87,3550338,0
+HD.US,D,20240415,000000,345.92,346.08,337.19,337.93,4209165,0
+HD.US,D,20240416,000000,336.82,338.105,332.96,334.83,4525522,0
+HD.US,D,20240417,000000,336.78,337.25,331.9401,332.83,4273837,0
+HD.US,D,20240418,000000,335.65,336.95,331.325,332.89,3717526,0
+HD.US,D,20240419,000000,334.71,335.65,332.58,335.4,3076071,0
+HD.US,D,20240422,000000,338.22,339.45,333.71,336.11,3112789,0
+HD.US,D,20240423,000000,338,340.19,336.2949,339,3697424,0
+HD.US,D,20240424,000000,337.07,337.55,331.82,333.01,4029153,0
+HD.US,D,20240425,000000,329.72,332.9099,326.9,331.98,3787752,0
+HD.US,D,20240426,000000,331,335.83,330.99,335.09,2465262,0
+HD.US,D,20240429,000000,335,337.335,334.145,336.8,2603866,0
+HD.US,D,20240430,000000,335.72,337.44,332.8601,334.22,3089890,0
+HD.US,D,20240501,000000,333.01,335.394,329.43,331.97,3267852,0
+HD.US,D,20240502,000000,335.5,336,330.975,335.53,3213554,0
+HD.US,D,20240503,000000,341.28,346.88,340.37,342.85,4165054,0
+HD.US,D,20240506,000000,346,346.38,340.4402,342.29,3366254,0
+HD.US,D,20240507,000000,343.6,345.54,340.38,340.69,2930715,0
+HD.US,D,20240508,000000,338.78,340.44,337.63,338.83,3123197,0
+HD.US,D,20240509,000000,339.25,348.005,338.88,347.44,3801438,0
+HD.US,D,20240510,000000,347.46,349.81,344.695,346.43,3413895,0
+HD.US,D,20240513,000000,348.06,348.79,340.4,340.96,4055584,0
+HD.US,D,20240514,000000,335.05,344.2549,333,340.5,5854302,0
+HD.US,D,20240515,000000,345.18,350.44,344.69,348.67,4151111,0
+HD.US,D,20240516,000000,348,348.25,342.67,342.73,3101626,0
+HD.US,D,20240517,000000,344.76,344.93,340.59,344.21,2739006,0
+HD.US,D,20240520,000000,341.13,342.5491,337.54,337.82,3237361,0
+HD.US,D,20240521,000000,339,339,332.325,336.15,4275120,0
+HD.US,D,20240522,000000,334.66,335.25,328.93,330.59,4024444,0
+HD.US,D,20240523,000000,330.98,331,325.995,326.89,4021123,0
+HD.US,D,20240524,000000,326.39,327.54,324.42,325.1,2736871,0
+HD.US,D,20240528,000000,325.39,330.99,324.48,328.7,3807491,0
+HD.US,D,20240529,000000,326.53,326.79,323.77,325.91,3506227,0
+HD.US,D,20240530,000000,326.26,330.22,325.705,329.18,2922152,0
+HD.US,D,20240531,000000,330.05,335.17,328.01,334.87,5557767,0
+HD.US,D,20240603,000000,333.65,333.65,326.8374,328.01,3712785,0
+HD.US,D,20240604,000000,326.87,329.79,325.1,328.26,4296831,0
+HD.US,D,20240605,000000,328.5,330.46,325.92,330.26,2422380,0
+HD.US,D,20240606,000000,329.8,331.84,328.06,331.1,2979372,0
+HD.US,D,20240607,000000,325.73,328.8156,323.93,327.03,2583813,0
+HD.US,D,20240610,000000,327,332.8,326.5,332.56,2691369,0
+HD.US,D,20240611,000000,333,336.31,330.32,335.72,3250889,0
+HD.US,D,20240612,000000,347.03,350.49,343.06,344.14,4793021,0
+HD.US,D,20240613,000000,345.9,348.6899,343.07,347.88,3380799,0
+HD.US,D,20240614,000000,344.81,347.495,341.69,346.84,2588960,0
+HD.US,D,20240617,000000,344.89,350.694,344.4,349.5,2680442,0
+HD.US,D,20240618,000000,352.95,356.4111,352.1146,353.87,3654970,0
+HD.US,D,20240620,000000,352,354.9213,349.59,353.44,3661185,0
+HD.US,D,20240621,000000,354.84,356.25,352.05,355.8,6596539,0
+HD.US,D,20240624,000000,356.9,357.685,350.72,350.88,4278905,0
+HD.US,D,20240625,000000,346.31,346.99,334.5337,338.32,4980465,0
+HD.US,D,20240626,000000,339.46,342.59,337.53,341.82,3365303,0
+HD.US,D,20240627,000000,342.83,344.76,338.45,341.49,2912566,0
+HD.US,D,20240628,000000,341.35,345.28,340.71,344.24,6344192,0
+HD.US,D,20240701,000000,343.92,344.645,335.39,336.19,2643576,0
+HD.US,D,20240702,000000,335,336.83,332.53,334.97,2995943,0
+HD.US,D,20240703,000000,337,339.6395,333.5401,333.64,1732991,0
+HD.US,D,20240705,000000,332.71,335.92,331.64,334.58,3437489,0
+HD.US,D,20240708,000000,335.88,340.76,335,339.6,3534519,0
+HD.US,D,20240709,000000,338.95,339.26,335.57,337.09,2255131,0
+HD.US,D,20240710,000000,338.64,344.29,337.62,344.18,3263135,0
+HD.US,D,20240711,000000,350.78,354.13,345,353.79,4147603,0
+HD.US,D,20240712,000000,355,363.95,354.09,359.77,4019875,0
+HD.US,D,20240715,000000,359.14,361.18,355.03,358.46,2884198,0
+HD.US,D,20240716,000000,360.06,369.415,359.5,369.12,3210362,0
+HD.US,D,20240717,000000,366.64,375.19,365.42,371.89,3991105,0
+HD.US,D,20240718,000000,369.9,375.74,365.775,366.08,2394996,0
+HD.US,D,20240719,000000,366.43,367.6,361.945,363.36,2474497,0
+HD.US,D,20240722,000000,364.5,367.28,361.08,363.25,4049300,0
+HD.US,D,20240723,000000,365.43,365.43,359.38,359.62,2535667,0
+HD.US,D,20240724,000000,358.93,361.4536,350,350.31,3508062,0
+HD.US,D,20240725,000000,350.2,358.8332,349.33,353.29,3297550,0
+HD.US,D,20240726,000000,355.01,361.67,355.01,359.51,2439246,0
+HD.US,D,20240729,000000,359.21,362.89,358.945,361.67,2142243,0
+HD.US,D,20240730,000000,362.82,364.685,359.26,363.69,2788755,0
+HD.US,D,20240731,000000,365,372.49,363.043,368.16,3526126,0
+HD.US,D,20240801,000000,369.99,371.48,353.7501,358.58,3759024,0
+HD.US,D,20240802,000000,354.93,355.57,346.74,355.43,3764790,0
+HD.US,D,20240805,000000,350.88,353.94,345.24,350.01,3828080,0
+HD.US,D,20240806,000000,348.75,358.6599,347.28,353.91,2831088,0
+HD.US,D,20240807,000000,355.18,356.27,342.28,342.4,3429059,0
+HD.US,D,20240808,000000,342.24,348.74,341.34,348.34,3591145,0
+HD.US,D,20240809,000000,347.89,351.5299,345.395,348.64,2314771,0
+HD.US,D,20240812,000000,350.77,351.5,342.13,345.81,3830237,0
+HD.US,D,20240813,000000,341.87,353.39,339.37,350.07,6388596,0
+HD.US,D,20240814,000000,349.55,359.6899,349.4,355.66,4814780,0
+HD.US,D,20240815,000000,362.46,365.41,358.14,360.07,3575809,0
+HD.US,D,20240816,000000,359.97,363.7,359.97,362.06,3308320,0
+HD.US,D,20240819,000000,362.5,364.69,362.1,363.07,3634851,0
+HD.US,D,20240820,000000,360.65,367.64,360.5,367.27,3459401,0
+HD.US,D,20240821,000000,369.45,372.87,368.5218,370.46,4587568,0
+HD.US,D,20240822,000000,371.5,372.46,364.61,365.36,4097321,0
+HD.US,D,20240823,000000,366.66,376.32,365.19,375.59,3426154,0
+HD.US,D,20240826,000000,377.08,378.5821,373.37,374.11,2452134,0
+HD.US,D,20240827,000000,373.49,374.28,371,373.18,1780282,0
+HD.US,D,20240828,000000,373,375.41,370.2,372.69,2218430,0
+HD.US,D,20240829,000000,372.61,373.316,366.93,367.06,2698518,0
+HD.US,D,20240830,000000,369.24,370.41,364.8772,368.5,3216660,0
+HD.US,D,20240903,000000,367.9,369.38,362.9,364.74,3598082,0
+HD.US,D,20240904,000000,364.17,365.93,360.0124,364.67,3221318,0
+HD.US,D,20240905,000000,364.9,365.15,357.58,361.85,2789359,0
+HD.US,D,20240906,000000,362.92,365.44,359.42,360.05,2228832,0
+HD.US,D,20240909,000000,362.76,366.16,360.03,365.52,2747588,0
+HD.US,D,20240910,000000,365.7,371.56,362.48,370.87,2787401,0
+HD.US,D,20240911,000000,369.55,371.21,362.14,370.49,2937689,0
+HD.US,D,20240912,000000,371.94,374.99,370.56,374.43,2368302,0
+HD.US,D,20240913,000000,375.56,382,375.51,379.99,2514699,0
+HD.US,D,20240916,000000,382,384,379.53,382.01,2877932,0
+HD.US,D,20240917,000000,383.43,387.94,381.68,383.24,2947574,0
+HD.US,D,20240918,000000,384.09,392.67,381.07,384.01,3549367,0
+HD.US,D,20240919,000000,390.84,391.87,387.01,390.34,3753549,0
+HD.US,D,20240920,000000,388.33,391.83,387,389.86,6584408,0
+HD.US,D,20240923,000000,390.83,392.6499,387.26,391.96,2502469,0
+HD.US,D,20240924,000000,394.7,401.11,393.63,400.66,4057692,0
+HD.US,D,20240925,000000,400.66,400.66,395.62,396.93,2787489,0
+HD.US,D,20240926,000000,399.5,400,395.49,396.7,2849536,0
+HD.US,D,20240927,000000,399.65,403.5437,398.31,399.53,2452254,0
+HD.US,D,20240930,000000,400.63,405.31,399.02,405.2,3444362,0
+HD.US,D,20241001,000000,404.02,410.56,401.41,409.05,3476191,0
+HD.US,D,20241002,000000,407.7,411.46,404.96,411.26,3431264,0
+HD.US,D,20241003,000000,409,412.97,406.8,411.58,3320682,0
+HD.US,D,20241004,000000,410.07,411.82,399.4501,408.36,3989606,0
+HD.US,D,20241007,000000,404.89,409.8099,401.24,408.06,3267812,0
+HD.US,D,20241008,000000,409.8,415.29,408.44,414.18,3693887,0
+HD.US,D,20241009,000000,420,420.03,410.75,416.07,3627800,0
+HD.US,D,20241010,000000,409.72,414.48,407.63,409.96,3040794,0
+HD.US,D,20241011,000000,410.56,413.14,408.84,411.9,2717431,0
+HD.US,D,20241014,000000,411.48,416.42,411.304,415.42,2088681,0
+HD.US,D,20241015,000000,417.95,421.56,415.02,415.58,3693034,0
+HD.US,D,20241016,000000,413.87,418.74,413.87,418.61,2429037,0
+HD.US,D,20241017,000000,418.61,419,414.5607,415.6,2013819,0
+HD.US,D,20241018,000000,416.65,416.66,413.24,415,2436725,0
+HD.US,D,20241021,000000,416.07,416.555,404.371,406.4,3699527,0
+HD.US,D,20241022,000000,398.5,402.95,396.21,401.85,4486654,0
+HD.US,D,20241023,000000,400.56,404.2799,396.69,399.64,3159207,0
+HD.US,D,20241024,000000,402.29,404.2,398.088,402.68,2550281,0
+HD.US,D,20241025,000000,403.52,403.52,397.83,398.91,1941426,0
+HD.US,D,20241028,000000,403.45,405.8399,401.95,402.89,2586529,0
+HD.US,D,20241029,000000,393.94,399.105,389.05,395.07,3822679,0
+HD.US,D,20241030,000000,395,397.69,391.94,392.52,2795609,0
+HD.US,D,20241031,000000,390.5,395.67,390.5,393.75,2518637,0
+HD.US,D,20241101,000000,394.8,398.71,392.01,392.59,3277974,0
+HD.US,D,20241104,000000,391.95,400.48,391.07,395.57,2690877,0
+HD.US,D,20241105,000000,394.97,400.23,393.8601,400.09,2496489,0
+HD.US,D,20241106,000000,394.04,394.04,381.72,388.37,7133367,0
+HD.US,D,20241107,000000,391,399.76,390.8,399.44,4323070,0
+HD.US,D,20241108,000000,404,406.4,402.3001,405.9,3448699,0
+HD.US,D,20241111,000000,406.495,411.6,405.825,408.29,4071533,0
+HD.US,D,20241112,000000,414.25,416.02,402.19,403.08,5647107,0
+HD.US,D,20241113,000000,409.13,412.7399,406.7201,410.19,3083105,0
+HD.US,D,20241114,000000,408.24,411.5,404.39,405.72,3348056,0
+HD.US,D,20241115,000000,404,408.91,402.9,408.18,3239545,0
+HD.US,D,20241118,000000,405.51,412.54,403.95,410.44,3394375,0
+HD.US,D,20241119,000000,408,409.16,399.36,406.8,3239356,0
+HD.US,D,20241120,000000,406,406.7,399.92,400,4732195,0
+HD.US,D,20241121,000000,401.505,411.39,400.38,410.45,3722586,0
+HD.US,D,20241122,000000,412,420.14,410.95,420,4932501,0
+HD.US,D,20241125,000000,424.96,430.25,424.46,428.67,4544233,0
+HD.US,D,20241126,000000,428.3,439.37,424.695,429.52,2758597,0
+HD.US,D,20241127,000000,428.7,430.1,425.96,427.19,2293453,0
+HD.US,D,20241129,000000,428.52,431,427.54,429.13,2028714,0
+HD.US,D,20241202,000000,429.005,430.4,423.155,426.96,2617198,0
+HD.US,D,20241203,000000,430,430.68,423.32,429.35,2713985,0
+HD.US,D,20241204,000000,426.15,428.83,425.5,427.92,1969019,0
+HD.US,D,20241205,000000,426.51,429.7594,425.88,426.54,2523528,0
+HD.US,D,20241206,000000,428.7,435.75,427.01,431.37,3161705,0
+HD.US,D,20241209,000000,431.9,436.36,428.03,429.18,3425988,0
+HD.US,D,20241210,000000,427.31,427.31,421.41,422.59,3354873,0
+HD.US,D,20241211,000000,424.54,428,421.26,421.38,4211198,0
+HD.US,D,20241212,000000,421.54,422.75,413.18,414.42,3673612,0
+HD.US,D,20241213,000000,415.5,418.14,414.18,416.98,2649853,0
+HD.US,D,20241216,000000,416.9,418.48,410.69,410.71,2879619,0
+HD.US,D,20241217,000000,409.51,410.4,406.23,408.47,3726820,0
+HD.US,D,20241218,000000,407,410.71,393.38,393.82,4225524,0
+HD.US,D,20241219,000000,395.14,395.14,384.89,385.02,4576147,0
+HD.US,D,20241220,000000,383.81,393.2872,383.05,392.6,8046363,0
+HD.US,D,20241223,000000,391.17,393.24,387.03,392.45,2434007,0
+HD.US,D,20241224,000000,391.35,396.14,390.5,396.14,1392629,0
+HD.US,D,20241226,000000,391.95,395.78,391.62,395.14,1321218,0
+HD.US,D,20241227,000000,392.14,395.47,391.37,392.86,1942681,0
+HD.US,D,20241230,000000,390.53,391.21,385.68,389.43,2444858,0
+HD.US,D,20241231,000000,389,391.46,387.3,388.99,2179671,0
+HD.US,D,20250102,000000,392.195,392.67,386.38,388.46,2418343,0
+HD.US,D,20250103,000000,390.49,391.01,385.81,389.18,2232389,0
+HD.US,D,20250106,000000,390,393.99,388.03,389.37,3274669,0
+HD.US,D,20250107,000000,390.6,391.9,383.1,384.23,2274312,0
+HD.US,D,20250108,000000,384,387.69,380.1,387.2,2848462,0
+HD.US,D,20250110,000000,390,392.91,384.615,389.89,5323431,0
+HD.US,D,20250113,000000,389.99,395.86,387.7,389.18,3512936,0
+HD.US,D,20250114,000000,390.67,394.2,389.63,392.78,3405174,0
+HD.US,D,20250115,000000,406.65,408,401.76,406.09,4584769,0
+HD.US,D,20250116,000000,406.625,410.105,403.916,409.33,2305938,0
+HD.US,D,20250117,000000,412.69,414.45,408.53,409.38,3228960,0
+HD.US,D,20250121,000000,413,420.22,413,418.43,3568089,0
+HD.US,D,20250122,000000,417.48,417.55,409.33,410.1,3581351,0
+HD.US,D,20250123,000000,410.59,414.69,408.75,414.39,3840275,0
+HD.US,D,20250124,000000,413.11,415.01,410.755,414.5,2370116,0
+HD.US,D,20250127,000000,414.75,426.1859,414,424.87,3699202,0
+HD.US,D,20250128,000000,423,423.24,416.7,418.83,2818648,0
+HD.US,D,20250129,000000,419.64,421.37,411.79,413.42,2385201,0
+HD.US,D,20250130,000000,415.99,417.3236,411.5192,414.5,3081304,0
+HD.US,D,20250131,000000,413.255,416.38,410.32,411.98,2761798,0
+HD.US,D,20250203,000000,404.72,411.9,401.01,408.76,2896444,0
+HD.US,D,20250204,000000,409.035,412.58,406.085,411.49,2150773,0
+HD.US,D,20250205,000000,414.69,415.15,408.14,413.82,2212115,0
+HD.US,D,20250206,000000,415,417.79,413,414.16,2023667,0
+HD.US,D,20250207,000000,413,414.2899,406.5,407.37,2530505,0
+HD.US,D,20250210,000000,410.64,414.95,408.7902,413.99,2617582,0
+HD.US,D,20250211,000000,414.26,416.57,412.74,416.36,1442188,0
+HD.US,D,20250212,000000,408.62,409.65,402.12,407.14,3387401,0
+HD.US,D,20250213,000000,408.45,412.98,407.49,412.43,3067859,0
+HD.US,D,20250214,000000,414.62,417.9999,408.5551,409.5,3004396,0
+HD.US,D,20250218,000000,408.27,408.87,400.22,403.31,3994025,0
+HD.US,D,20250219,000000,397.08,398.64,392.935,395.43,3780014,0
+HD.US,D,20250220,000000,393,394.76,391.1,394.64,2703526,0
+HD.US,D,20250221,000000,396.42,397.815,383.9,385.3,5286976,0
+HD.US,D,20250224,000000,386.34,386.55,378.2,382.42,5722039,0
+HD.US,D,20250225,000000,385,401.01,384.19,393.29,6823898,0
+HD.US,D,20250226,000000,395.98,398.87,388.56,390.48,3871549,0
+HD.US,D,20250227,000000,390.695,395.47,388.325,390.27,2825142,0
+HD.US,D,20250228,000000,394.04,396.87,390.2819,396.6,4263916,0
+HD.US,D,20250303,000000,396.95,397.07,386.47,389.69,3397551,0
+HD.US,D,20250304,000000,386.55,387.96,378.9,381.68,4384823,0
+HD.US,D,20250305,000000,379,387.12,378.01,386.35,2780317,0
+HD.US,D,20250306,000000,383.5,387.76,380.73,381.73,4221975,0
+HD.US,D,20250307,000000,379.5,380.6502,368.9,376.8,4574277,0
+HD.US,D,20250310,000000,376.03,383.12,372.61,374.65,3710542,0
+HD.US,D,20250311,000000,374.5,374.93,365.7276,368.16,4013320,0
+HD.US,D,20250312,000000,371.25,372,361.75,364.73,3368038,0
+HD.US,D,20250313,000000,362,362,345.26,347.25,7062396,0
+HD.US,D,20250314,000000,350.455,351.39,345.42,351.31,5510696,0
+HD.US,D,20250317,000000,351.655,355.55,350.96,354.13,3681459,0
+HD.US,D,20250318,000000,353.5,353.89,347.59,349.57,3008238,0
+HD.US,D,20250319,000000,352.25,354.4263,348.985,353.42,2990191,0
+HD.US,D,20250320,000000,354.8,361.7665,352.2,355.52,3391223,0
+HD.US,D,20250321,000000,352,353.39,346.275,351.15,8205413,0
+HD.US,D,20250324,000000,354.565,364.43,354.28,363.77,4023527,0
+HD.US,D,20250325,000000,361.9,363.65,358.54,360.99,2799657,0
+HD.US,D,20250326,000000,360.39,364.73,360.12,362.13,3141372,0
+HD.US,D,20250327,000000,361.93,365.21,361.15,362.73,3036580,0
+HD.US,D,20250328,000000,362.595,363.2,356.17,358.15,2980206,0
+HD.US,D,20250331,000000,353.495,368.74,352.65,366.49,4498842,0
+HD.US,D,20250401,000000,364.135,367.29,361.92,365.52,2801979,0
+HD.US,D,20250402,000000,363,372.3099,362.26,370.89,3189508,0
+HD.US,D,20250403,000000,354.98,360.04,351.7147,355.91,5407124,0
+HD.US,D,20250404,000000,350.215,365.44,349.04,353.9,7531133,0
+HD.US,D,20250407,000000,344.83,354.22,333.5,341.51,6950486,0
+HD.US,D,20250408,000000,350.38,354,329.74,335.24,4868020,0
+HD.US,D,20250409,000000,328.6,356.04,326.31,355.39,6792988,0
+HD.US,D,20250410,000000,352.85,355.29,339.66,353.62,5574797,0
+HD.US,D,20250411,000000,351.76,354.47,344.2,353.86,3576408,0
+HD.US,D,20250414,000000,357.985,359.02,353.6,357.2,2842090,0
+HD.US,D,20250415,000000,358.69,361.4446,353.3201,354.11,2883120,0
+HD.US,D,20250416,000000,353.025,353.8,344.32,345.99,2637577,0
+HD.US,D,20250417,000000,348.55,357.5,348.37,355.06,3232397,0
+HD.US,D,20250421,000000,354.355,354.355,341.8,346.9,4015242,0
+HD.US,D,20250422,000000,351.85,356.215,350.42,354.43,2802374,0
+HD.US,D,20250423,000000,361.255,364.84,354.85,356.42,3283290,0
+HD.US,D,20250424,000000,356.53,360.4,354.61,359.64,2749485,0
+HD.US,D,20250425,000000,357.115,359,354.74,357.58,2811278,0
+HD.US,D,20250428,000000,358,360.1,354.51,356.92,2412991,0
+HD.US,D,20250429,000000,356.555,360.58,354.73,359,2837019,0
+HD.US,D,20250430,000000,356.5,361.27,352.38,360.49,3741474,0
+HD.US,D,20250501,000000,360.31,362.88,357.72,358.3,3210084,0
+HD.US,D,20250502,000000,361.9,366.2299,361.16,364.52,2283261,0
+HD.US,D,20250505,000000,362.25,364.2599,359.73,361.73,2563500,0
+HD.US,D,20250506,000000,359.07,362.27,357.13,359.38,2299714,0
+HD.US,D,20250507,000000,360.28,363.78,359.76,362.75,2657494,0
+HD.US,D,20250508,000000,363.64,369.31,362.26,364.86,3035784,0
+HD.US,D,20250509,000000,363.5,365.57,361.5,362.71,1970880,0
+HD.US,D,20250512,000000,374.73,378.72,373.48,376.59,3831670,0
+HD.US,D,20250513,000000,381,381,372.95,373.6,2726798,0
+HD.US,D,20250514,000000,372.46,375.785,370.8255,372.81,2587687,0
+HD.US,D,20250515,000000,371.515,379.33,371.515,378.63,2830697,0
+HD.US,D,20250516,000000,378.57,381.17,378.1497,380.78,3129062,0
+HD.US,D,20250519,000000,374.64,381.16,374.16,379.38,4428247,0
+HD.US,D,20250520,000000,386.37,389.75,374.0501,377.05,6287395,0
+HD.US,D,20250521,000000,377.8,378.325,368.595,370.84,3966046,0
+HD.US,D,20250522,000000,369,369.23,364.57,366.13,2957341,0
+HD.US,D,20250523,000000,362.2,364.7179,361.15,362.71,3115209,0
+HD.US,D,20250527,000000,365.625,370.55,365.16,370.4,3998471,0
+HD.US,D,20250528,000000,368.935,371.15,367.4332,368.06,2986141,0
+HD.US,D,20250529,000000,369.82,370.35,364.06,368.29,3035069,0
+HD.US,D,20250530,000000,366.36,369.64,365.12,368.29,4110587,0
+HD.US,D,20250602,000000,365.875,368.04,361.835,367.96,2507113,0
+HD.US,D,20250603,000000,367.95,373.54,367,373.08,3359541,0
+HD.US,D,20250604,000000,373.17,375.37,371.66,372.4,2429139,0
+HD.US,D,20250605,000000,371.1,371.56,367.51,369.28,2324772,0
+HD.US,D,20250606,000000,372.375,372.65,365.965,367.33,2349978,0
+HD.US,D,20250609,000000,367.01,367.35,364.3631,365.2,2619747,0
+HD.US,D,20250610,000000,365.815,368.55,362.55,367.91,3014922,0
+HD.US,D,20250611,000000,368.92,369.14,359.31,360.46,3793526,0
+HD.US,D,20250612,000000,360.81,365.0718,358.51,363.16,2921924,0
+HD.US,D,20250613,000000,360,362.79,352.8,354.66,3364429,0
+HD.US,D,20250616,000000,355.96,357.105,351.9,353.56,3688615,0
+HD.US,D,20250617,000000,351.94,354.29,347.41,348.78,4230115,0
+HD.US,D,20250618,000000,350.43,350.9,345.8,347.03,4454226,0
+HD.US,D,20250620,000000,347.53,351.21,346.8159,349.62,8056469,0
+HD.US,D,20250623,000000,349.81,357.07,348.52,356.96,3862430,0
+HD.US,D,20250624,000000,356.84,361.71,355.78,360.42,4089980,0
+HD.US,D,20250625,000000,359.5,363.6,358.34,361.86,4159595,0
+HD.US,D,20250626,000000,363.215,365.23,360.6,363.5,3187863,0
+HD.US,D,20250627,000000,363.65,370.1532,363,368.74,5503743,0
+HD.US,D,20250630,000000,369.28,370.95,364.72,366.64,4601082,0
+HD.US,D,20250701,000000,364,379.69,362.95,373.16,5152607,0
+HD.US,D,20250702,000000,373.645,373.97,369.37,371.85,3011753,0
+HD.US,D,20250703,000000,371.85,373.18,368.33,371.68,2573629,0
+HD.US,D,20250707,000000,371.295,372.79,364.7262,367.64,3433082,0
+HD.US,D,20250708,000000,366.625,370.4,365.11,367.5,2531665,0
+HD.US,D,20250709,000000,367.51,371.07,364.7906,371.04,3384213,0
+HD.US,D,20250710,000000,369.44,377.9448,368.51,373.3,3703252,0
+HD.US,D,20250711,000000,371.8,371.8,367.105,370.07,3069180,0
+HD.US,D,20250714,000000,370.475,371.29,366.45,370.11,2481246,0
+HD.US,D,20250715,000000,369.975,370.75,358.52,358.64,3868709,0
+HD.US,D,20250716,000000,359.855,360.95,352.46,357.4,4260231,0
+HD.US,D,20250717,000000,356.29,360.32,354.66,359.04,3128898,0
+HD.US,D,20250718,000000,359.98,360.6,356.97,359.4,3361947,0
+HD.US,D,20250721,000000,360.4,365.78,359.84,364.04,3504271,0
+HD.US,D,20250722,000000,364.75,372.2,363.72,371.01,3095403,0
+HD.US,D,20250723,000000,371.695,377.88,371.55,376.35,3237986,0
+HD.US,D,20250724,000000,375.39,377.88,372.26,373.09,3087956,0
+HD.US,D,20250725,000000,374.17,375.991,373.05,375.34,2221069,0
+HD.US,D,20250728,000000,373.64,381.08,372.98,377.23,4062765,0
+HD.US,D,20250729,000000,377.705,379.73,374.77,377.34,2931556,0
+HD.US,D,20250730,000000,377.195,378.525,369.63,372.08,3110713,0
+HD.US,D,20250731,000000,369.28,372.81,366.84,367.51,3091551,0
+HD.US,D,20250801,000000,367.49,374.8,365.75,373.66,3008213,0
+HD.US,D,20250804,000000,374.075,381.895,373.69,380.82,2844503,0
+HD.US,D,20250805,000000,381,386.935,380.96,385.41,2931372,0
+HD.US,D,20250806,000000,386.08,388.93,384.52,386.8,2812786,0
+HD.US,D,20250807,000000,388.62,391.45,383.355,386.17,2433149,0
+HD.US,D,20250808,000000,386.725,389.29,386.2,387.85,2327103,0
+HD.US,D,20250811,000000,389.95,391.5225,383.2975,387.53,2605831,0
+HD.US,D,20250812,000000,391.385,396.38,389,396,2911782,0
+HD.US,D,20250813,000000,399.485,407.82,398.75,407.18,5187545,0
+HD.US,D,20250814,000000,401.23,403.605,399.36,400.32,3600209,0
+HD.US,D,20250815,000000,401.55,402.7865,395.425,399.38,3841399,0
+HD.US,D,20250818,000000,397.54,398.14,392.51,394.7,4407109,0
+HD.US,D,20250819,000000,401.015,414.3599,401.015,407.2,7629320,0
+HD.US,D,20250820,000000,409.455,411.1699,401.67,401.74,4195307,0
+HD.US,D,20250821,000000,400,404.43,396.17,397.7,2942885,0
+HD.US,D,20250822,000000,400.87,414.5,398.31,412.79,5284691,0
+HD.US,D,20250825,000000,410.47,411.065,407.5504,408.9,3579487,0
+HD.US,D,20250826,000000,408,409.04,404.7069,407.54,3180878,0
+HD.US,D,20250827,000000,408.83,411.69,407.2,408.24,2487808,0
+HD.US,D,20250828,000000,407,408.95,404.81,407.45,4051838,0
+HD.US,D,20250829,000000,407.865,408.9,405.4,406.77,2210589,0
+HD.US,D,20250902,000000,403.68,408.59,402.75,406.31,3328995,0
+HD.US,D,20250903,000000,404.94,409.02,403.57,407.71,3025360,0
+HD.US,D,20250904,000000,407.69,413.22,407.2028,411.69,3873076,0
+HD.US,D,20250905,000000,416.585,420.4,414.02,418.95,5855606,0
+HD.US,D,20250908,000000,418.5,420.58,415.75,419.94,3742646,0
+HD.US,D,20250909,000000,418.57,418.72,412.7526,415.34,3516038,0
+HD.US,D,20250910,000000,415.52,417.43,411.735,413.23,2897799,0
+HD.US,D,20250911,000000,415.625,425.2199,414.25,423.42,5316379,0
+HD.US,D,20250912,000000,420.44,423.51,418.8839,422.69,5004181,0
+HD.US,D,20250915,000000,422.3,423.3,417.75,422.71,4884990,0
+HD.US,D,20250916,000000,423.37,424.5299,420.09,421.45,3726700,0
+HD.US,D,20250917,000000,424.44,426.75,415.813,417,4771658,0
+HD.US,D,20250918,000000,417.55,421.39,415.858,417.48,3677244,0
+HD.US,D,20250919,000000,417.37,418.58,415.1,415.69,6718416,0
+HD.US,D,20250922,000000,414.25,414.88,411.13,412,2656307,0
+HD.US,D,20250923,000000,412,413.73,407.46,410.91,2597120,0
+HD.US,D,20250924,000000,406.79,410.65,405.01,409.77,3220993,0
+HD.US,D,20250925,000000,407.26,410.856,405.61,407.45,2554291,0
+HD.US,D,20250926,000000,408.16,411.41,405.84,410.09,2316719,0
+HD.US,D,20250929,000000,410.945,410.945,403.85,406.8,3008379,0
+HD.US,D,20250930,000000,406.855,407,403.48,405.19,3211752,0
+HD.US,D,20251001,000000,403.51,405.125,395.31,397.02,3787770,0
+HD.US,D,20251002,000000,395.5,397.38,393.79,395.01,2964676,0
+HD.US,D,20251003,000000,394.11,397.32,392.63,395.06,2951584,0
+HD.US,D,20251006,000000,394.5,394.5,385.72,389.33,3653724,0
+HD.US,D,20251007,000000,389.36,389.7499,385.51,386.81,2505707,0
+HD.US,D,20251008,000000,386.25,386.46,382.98,383.79,2517615,0
+HD.US,D,20251009,000000,382.9,384.355,377.4601,377.69,3321382,0
+HD.US,D,20251010,000000,379.535,380.26,374.7795,375.75,2992425,0
+HD.US,D,20251013,000000,378.4,382.31,377.19,379.37,2925910,0
+HD.US,D,20251014,000000,378.625,388.89,378.01,387.72,4399862,0
+HD.US,D,20251015,000000,388.68,394.37,386.73,388.3,3690284,0
+HD.US,D,20251016,000000,389.625,389.9999,383.965,387.39,2783672,0
+HD.US,D,20251017,000000,387.68,393.11,387.2,391.9,2657712,0
+HD.US,D,20251020,000000,391.41,393.18,388.09,388.89,2761142,0
+HD.US,D,20251021,000000,387.56,393.63,385.8584,390.9,2306895,0
+HD.US,D,20251022,000000,391.245,393.05,388.17,388.97,2857031,0
+HD.US,D,20251023,000000,387.48,388.72,381.295,385.03,2767253,0
+HD.US,D,20251024,000000,389.11,389.7,385.67,386.68,2426795,0
+HD.US,D,20251027,000000,387.7,389.29,382.9,385.27,3065796,0
+HD.US,D,20251028,000000,383.96,390.005,382.83,385.75,2372830,0
+HD.US,D,20251029,000000,382.6,385,375.2,378.04,3852340,0
+HD.US,D,20251030,000000,376.95,384.7,376.105,379.55,2384331,0
+HD.US,D,20251031,000000,376.5,380.94,375.0101,379.59,2643518,0
+HD.US,D,20251103,000000,377.01,378.48,373.68,378.35,2897752,0
+HD.US,D,20251104,000000,376.75,383.68,376.75,383.08,2589981,0
+HD.US,D,20251105,000000,382.66,383.415,370.53,373.84,4763043,0
+HD.US,D,20251106,000000,372.3,372.656,367.55,369.07,3622112,0
+HD.US,D,20251107,000000,368.99,373.65,367.57,371.11,2766351,0
+HD.US,D,20251110,000000,369.79,370.66,363.45,370.43,3257923,0
+HD.US,D,20251111,000000,371.99,376,370.91,374.24,2407418,0
+HD.US,D,20251112,000000,372.29,373.56,369.01,371.13,3376097,0
+HD.US,D,20251113,000000,371.46,373.515,366.62,368.07,3035094,0
+HD.US,D,20251114,000000,365.91,367.33,359.8,362.36,3413298,0
+HD.US,D,20251117,000000,361.13,363.78,356.1,358.03,5127166,0
+HD.US,D,20251118,000000,339.98,348.8,336.01,336.48,10168537,0
+HD.US,D,20251119,000000,340.97,341.75,331.37,334.5,7595034,0
+HD.US,D,20251120,000000,336,338.9025,332.13,332.38,4025333,0
+HD.US,D,20251121,000000,334.715,346.92,333,343.32,7441277,0
+HD.US,D,20251124,000000,342.2,343.71,336.55,336.58,6132934,0
+HD.US,D,20251125,000000,339,353,338.85,351.07,6316629,0
+HD.US,D,20251126,000000,350.26,357.33,349,355.47,4517336,0
+HD.US,D,20251128,000000,354.93,357.825,353.5,356.92,2119563,0
+HD.US,D,20251201,000000,354.05,362.29,352.88,357.33,5107050,0
+HD.US,D,20251202,000000,356.825,357.5,351.3,354.03,3965584,0
+HD.US,D,20251203,000000,354.5,360.47,353.75,357.91,4166715,0
+HD.US,D,20251204,000000,356.285,357.51,350,351.17,4022768,0
+HD.US,D,20251205,000000,350.65,355.62,349.525,354.61,5959500,0
+HD.US,D,20251208,000000,352.09,352.09,345.7,349.91,7273025,0
+HD.US,D,20251209,000000,347.76,356.67,344.96,345.27,5063062,0
+HD.US,D,20251210,000000,344.5,352.02,344,351.13,6316138,0
+HD.US,D,20251211,000000,354.555,362.72,353.94,357.46,6609845,0
+HD.US,D,20251212,000000,358.935,360.76,356.05,359.65,3861179,0
+HD.US,D,20251215,000000,359.435,362.67,355.62,356.99,4387449,0
+HD.US,D,20251216,000000,356.945,358.7397,351.8101,352.68,3497183,0
+HD.US,D,20251217,000000,351.75,357.5,350.9839,356.75,3875570,0
+HD.US,D,20251218,000000,363.54,366.3,354.555,354.99,4805210,0
+HD.US,D,20251219,000000,353.88,354.11,344.92,345,12825633,0
+HD.US,D,20251222,000000,345.305,347.899,343.7,346.39,3523731,0
+HD.US,D,20251223,000000,344.31,347.5,341.94,344.97,3873404,0
+HD.US,D,20251224,000000,344.33,348.26,343.9,347.34,1368553,0
+HD.US,D,20251226,000000,346.9,350.05,346.57,349.78,1786872,0
+HD.US,D,20251229,000000,350,350.32,344.75,347.45,3790318,0
+HD.US,D,20251230,000000,346.03,346.98,343.72,346.35,2393017,0
+HD.US,D,20251231,000000,345.3,346.71,343.97,344.1,2317891,0
+HD.US,D,20260102,000000,343.7,348.49,340.92,345.82,3763403,0
+HD.US,D,20260105,000000,342.7,347.35,341.25,344.09,4725346,0
+HD.US,D,20260106,000000,341.5,350.6835,337.71,349.29,4680348,0
+HD.US,D,20260107,000000,352.89,358.5,349.03,349.06,4442707,0
+HD.US,D,20260108,000000,346,363.24,344.1,359.56,5196488,0
+HD.US,D,20260109,000000,363.595,375.49,361.31,374.64,7093463,0
+HD.US,D,20260112,000000,374.61,376.42,369.25,374.94,5859777,0
+HD.US,D,20260113,000000,375.865,380.18,370.82,379.74,4785799,0
+HD.US,D,20260114,000000,374.89,380.0899,373.965,375.95,4959895,0
+HD.US,D,20260115,000000,375.475,380.18,374.46,379.16,2990132,0
+HD.US,D,20260116,000000,378.66,382.7699,377.51,380.17,3709005,0
+HD.US,D,20260120,000000,372.24,377.34,371.3,375.11,5353732,0
+HD.US,D,20260121,000000,375.23,385.92,374.675,384.64,5169763,0
+HD.US,D,20260122,000000,386.45,390.6,380.525,381.03,4828094,0
+HD.US,D,20260123,000000,381.52,384.3745,379.21,383.77,3138301,0
+HD.US,D,20260126,000000,384.845,387.42,381.95,386.53,3984977,0
+HD.US,D,20260127,000000,385.73,386.5,378.27,380.36,3466090,0
+HD.US,D,20260128,000000,380.2,381,373.65,375.3,3371493,0
+HD.US,D,20260129,000000,374.73,377.09,370.15,371.81,4744524,0
+HD.US,D,20260130,000000,372.41,375.12,368.55,374.59,3755790,0
+HD.US,D,20260202,000000,374.255,379.65,368.24,378.12,4757439,0
+HD.US,D,20260203,000000,377.04,391.78,377,381.1,5684407,0
+HD.US,D,20260204,000000,384.59,390.532,384.36,387.2,5574739,0
+HD.US,D,20260205,000000,386.96,387,380.83,382.37,3759703,0
+HD.US,D,20260206,000000,381.34,386.37,379.1032,385.15,4685403,0
+HD.US,D,20260209,000000,384.5,385.78,378.2,381,3639329,0
+HD.US,D,20260210,000000,383.87,391.7425,381.935,389.68,3160838,0
+HD.US,D,20260211,000000,385.23,391.42,382.08,390.68,3229866,0
+HD.US,D,20260212,000000,393.55,397.63,389,390.22,3702230,0
+HD.US,D,20260213,000000,389.555,394,387.1,391.05,2875923,0
+HD.US,D,20260217,000000,392.23,394,380.5,383.04,3485285,0
+HD.US,D,20260218,000000,383.07,385.119,379.54,383.52,2980314,0
diff --git a/daily/us/nyse stocks/1/hfro_b.us.txt b/daily/us/nyse stocks/1/hfro_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13444bea9abd3be9bfc795839b28c963e4cb9931
--- /dev/null
+++ b/daily/us/nyse stocks/1/hfro_b.us.txt	
@@ -0,0 +1,232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFRO_B.US,D,20250319,000000,16.234,16.27,16.1502,16.2,55936,0
+HFRO_B.US,D,20250320,000000,16.1845,16.2199,16.07,16.12,78138,0
+HFRO_B.US,D,20250321,000000,16.0642,16.18,16.05,16.0981,58904,0
+HFRO_B.US,D,20250324,000000,16.1399,16.2,16.06,16.06,61799,0
+HFRO_B.US,D,20250325,000000,16.0698,16.12,15.98,16,58733,0
+HFRO_B.US,D,20250326,000000,16,16.0525,15.87,15.9187,46234,0
+HFRO_B.US,D,20250327,000000,15.87,15.94,15.6,15.8,48233,0
+HFRO_B.US,D,20250328,000000,15.918,15.918,15.63,15.71,37064,0
+HFRO_B.US,D,20250331,000000,15.73,15.73,15.625,15.625,29499,0
+HFRO_B.US,D,20250401,000000,15.69,15.77,15.47,15.5,31827,0
+HFRO_B.US,D,20250402,000000,15.3501,15.57,15.31,15.56,29343,0
+HFRO_B.US,D,20250403,000000,15.59,15.59,15.38,15.4501,10718,0
+HFRO_B.US,D,20250404,000000,15.31,15.43,14.95,14.99,90690,0
+HFRO_B.US,D,20250407,000000,14.7201,15.16,14.44,14.76,24055,0
+HFRO_B.US,D,20250408,000000,14.97,15.07,14.79,14.8,10505,0
+HFRO_B.US,D,20250409,000000,14.9276,15.0599,14.5,14.9,49347,0
+HFRO_B.US,D,20250410,000000,14.75,14.98,14.45,14.57,22973,0
+HFRO_B.US,D,20250411,000000,14.55,14.819,14.42,14.64,30842,0
+HFRO_B.US,D,20250414,000000,14.68,14.8287,14.6,14.82,56713,0
+HFRO_B.US,D,20250415,000000,14.84,14.9199,14.72,14.83,12662,0
+HFRO_B.US,D,20250416,000000,14.8,14.855,14.6213,14.685,13432,0
+HFRO_B.US,D,20250417,000000,14.783,14.82,14.7155,14.82,16662,0
+HFRO_B.US,D,20250421,000000,14.745,14.8019,14.62,14.76,24471,0
+HFRO_B.US,D,20250422,000000,14.7568,14.8999,14.68,14.8229,32638,0
+HFRO_B.US,D,20250423,000000,14.9,15.2,14.9,15,19661,0
+HFRO_B.US,D,20250424,000000,15.07,15.14,14.96,15.02,32337,0
+HFRO_B.US,D,20250425,000000,15.0464,15.0897,14.9249,15,18297,0
+HFRO_B.US,D,20250428,000000,15.02,15.11,14.83,14.9348,69527,0
+HFRO_B.US,D,20250429,000000,14.91,15.14,14.86,15.13,28632,0
+HFRO_B.US,D,20250430,000000,15.1,15.14,15.02,15.12,28475,0
+HFRO_B.US,D,20250501,000000,15.08,15.27,15.08,15.2,8578,0
+HFRO_B.US,D,20250502,000000,15.224,15.29,15.12,15.12,12974,0
+HFRO_B.US,D,20250505,000000,15.1575,15.1749,15.06,15.09,9854,0
+HFRO_B.US,D,20250506,000000,15.1,15.1175,14.98,15,16473,0
+HFRO_B.US,D,20250507,000000,15.118,15.1499,15.0297,15.14,8409,0
+HFRO_B.US,D,20250508,000000,15.115,15.115,14.92,15.02,42453,0
+HFRO_B.US,D,20250509,000000,14.9522,15.0799,14.93,15.0101,44960,0
+HFRO_B.US,D,20250512,000000,15.1,15.15,15.03,15.1,6826,0
+HFRO_B.US,D,20250513,000000,15.1822,15.2291,15.1289,15.1401,5579,0
+HFRO_B.US,D,20250514,000000,15.14,15.2,15.08,15.18,19219,0
+HFRO_B.US,D,20250515,000000,15.14,15.28,15.1,15.25,9288,0
+HFRO_B.US,D,20250516,000000,15.21,15.3,15.2,15.26,4752,0
+HFRO_B.US,D,20250519,000000,15.2014,15.38,15.1735,15.3363,8444,0
+HFRO_B.US,D,20250520,000000,15.379,15.3855,15.3067,15.3067,6848,0
+HFRO_B.US,D,20250521,000000,15.2545,15.3,15.05,15.1572,21796,0
+HFRO_B.US,D,20250522,000000,15.19,15.32,15.18,15.3107,4780,0
+HFRO_B.US,D,20250523,000000,15.14,15.3384,15.12,15.33,18496,0
+HFRO_B.US,D,20250527,000000,15.1601,15.38,15.08,15.17,23891,0
+HFRO_B.US,D,20250528,000000,15.38,15.38,15.12,15.2,5898,0
+HFRO_B.US,D,20250529,000000,15.1923,15.25,15.18,15.1901,9915,0
+HFRO_B.US,D,20250530,000000,14.9,15.2693,14.9,15.23,4773,0
+HFRO_B.US,D,20250602,000000,15.2499,15.28,15.1208,15.25,11895,0
+HFRO_B.US,D,20250603,000000,15.25,15.3,15.1404,15.1404,11352,0
+HFRO_B.US,D,20250604,000000,15.15,15.2699,15.14,15.2299,8896,0
+HFRO_B.US,D,20250605,000000,15.18,15.2219,15.165,15.18,4865,0
+HFRO_B.US,D,20250606,000000,15.12,15.1699,15.12,15.1622,6411,0
+HFRO_B.US,D,20250609,000000,15.1652,15.2898,15.1652,15.22,6940,0
+HFRO_B.US,D,20250610,000000,15.27,15.3,15.2,15.21,11177,0
+HFRO_B.US,D,20250611,000000,15.2413,15.29,15.23,15.24,3757,0
+HFRO_B.US,D,20250612,000000,15.273,15.3,15.2,15.27,17879,0
+HFRO_B.US,D,20250613,000000,15.2497,15.29,15.23,15.27,5849,0
+HFRO_B.US,D,20250616,000000,15.2563,15.39,15.2563,15.39,10367,0
+HFRO_B.US,D,20250617,000000,15.41,15.64,15.39,15.5,50862,0
+HFRO_B.US,D,20250618,000000,15.55,15.9499,15.42,15.78,58553,0
+HFRO_B.US,D,20250620,000000,15.88,15.95,15.8,15.9,37796,0
+HFRO_B.US,D,20250623,000000,15.683,15.683,15.55,15.5605,20796,0
+HFRO_B.US,D,20250624,000000,15.64,15.69,15.47,15.52,21362,0
+HFRO_B.US,D,20250625,000000,15.4758,15.77,15.4758,15.73,12967,0
+HFRO_B.US,D,20250626,000000,15.77,15.8,15.73,15.75,20936,0
+HFRO_B.US,D,20250627,000000,15.81,15.91,15.78,15.83,14308,0
+HFRO_B.US,D,20250630,000000,15.93,15.97,15.85,15.87,32404,0
+HFRO_B.US,D,20250701,000000,15.924,15.99,15.81,15.8516,7586,0
+HFRO_B.US,D,20250702,000000,15.85,15.97,15.83,15.97,9063,0
+HFRO_B.US,D,20250703,000000,15.97,15.99,15.888,15.96,2639,0
+HFRO_B.US,D,20250707,000000,15.96,15.97,15.87,15.945,14106,0
+HFRO_B.US,D,20250708,000000,15.98,15.98,15.8161,15.86,9148,0
+HFRO_B.US,D,20250709,000000,15.97,15.97,15.77,15.8354,8731,0
+HFRO_B.US,D,20250710,000000,15.9599,16.06,15.9,15.9631,38823,0
+HFRO_B.US,D,20250711,000000,15.9678,16.07,15.96,16.05,23313,0
+HFRO_B.US,D,20250714,000000,16.05,16.07,16.02,16.07,20280,0
+HFRO_B.US,D,20250715,000000,16.0499,16.09,15.9613,16.02,19836,0
+HFRO_B.US,D,20250716,000000,16.09,16.17,15.93,16.1399,23492,0
+HFRO_B.US,D,20250717,000000,16.0941,16.17,16,16.098,11376,0
+HFRO_B.US,D,20250718,000000,16.0948,16.0999,15.9218,16,12481,0
+HFRO_B.US,D,20250721,000000,16.12,16.18,16,16.1799,16415,0
+HFRO_B.US,D,20250722,000000,16.08,16.1,16.036,16.08,13961,0
+HFRO_B.US,D,20250723,000000,16.08,16.12,16.005,16.1,22004,0
+HFRO_B.US,D,20250724,000000,16.12,16.17,16.1,16.1607,12035,0
+HFRO_B.US,D,20250725,000000,16.12,16.25,16.07,16.24,31224,0
+HFRO_B.US,D,20250728,000000,16.18,16.2,16.07,16.16,22540,0
+HFRO_B.US,D,20250729,000000,16.1775,16.1899,16.1201,16.15,4584,0
+HFRO_B.US,D,20250730,000000,16.23,16.25,16.16,16.1702,14889,0
+HFRO_B.US,D,20250731,000000,16.2499,16.25,16.16,16.195,27246,0
+HFRO_B.US,D,20250801,000000,16.16,16.1899,16.05,16.15,22552,0
+HFRO_B.US,D,20250804,000000,16.16,16.25,16.147,16.25,6640,0
+HFRO_B.US,D,20250805,000000,16.25,16.4,16.2,16.35,35102,0
+HFRO_B.US,D,20250806,000000,16.4,16.49,16.35,16.41,28793,0
+HFRO_B.US,D,20250807,000000,16.36,16.48,16.33,16.47,5035,0
+HFRO_B.US,D,20250808,000000,16.4699,16.55,16.4001,16.42,23854,0
+HFRO_B.US,D,20250811,000000,16.5499,16.55,16.45,16.55,18310,0
+HFRO_B.US,D,20250812,000000,16.493,16.508,16.42,16.45,27774,0
+HFRO_B.US,D,20250813,000000,16.4662,16.51,16.4301,16.45,21968,0
+HFRO_B.US,D,20250814,000000,16.52,16.63,16.42,16.55,120862,0
+HFRO_B.US,D,20250815,000000,16.52,16.5453,16.47,16.52,14121,0
+HFRO_B.US,D,20250818,000000,16.59,16.59,16.4392,16.52,6933,0
+HFRO_B.US,D,20250819,000000,16.51,16.5689,16.51,16.53,8406,0
+HFRO_B.US,D,20250820,000000,16.58,16.58,16.48,16.56,9854,0
+HFRO_B.US,D,20250821,000000,16.59,16.5999,16.47,16.55,14336,0
+HFRO_B.US,D,20250822,000000,16.5,16.76,16.45,16.76,39613,0
+HFRO_B.US,D,20250825,000000,16.76,16.77,16.72,16.77,4686,0
+HFRO_B.US,D,20250826,000000,16.7701,16.7899,16.75,16.78,5782,0
+HFRO_B.US,D,20250827,000000,16.78,16.81,16.725,16.76,11233,0
+HFRO_B.US,D,20250828,000000,16.77,16.8399,16.75,16.78,14367,0
+HFRO_B.US,D,20250829,000000,16.78,16.79,16.71,16.71,4144,0
+HFRO_B.US,D,20250902,000000,16.77,16.81,16.68,16.81,5732,0
+HFRO_B.US,D,20250903,000000,16.78,16.79,16.6612,16.74,7428,0
+HFRO_B.US,D,20250904,000000,16.7,16.8305,16.6905,16.76,12823,0
+HFRO_B.US,D,20250905,000000,16.83,16.87,16.785,16.87,20716,0
+HFRO_B.US,D,20250908,000000,16.89,17.04,16.81,16.88,23483,0
+HFRO_B.US,D,20250909,000000,16.91,16.93,16.77,16.9,21368,0
+HFRO_B.US,D,20250910,000000,16.85,16.93,16.8,16.84,20099,0
+HFRO_B.US,D,20250911,000000,16.94,16.94,16.77,16.84,25447,0
+HFRO_B.US,D,20250912,000000,16.7956,16.99,16.7636,16.94,22416,0
+HFRO_B.US,D,20250915,000000,16.94,17,16.94,17,3660,0
+HFRO_B.US,D,20250916,000000,16.99,17.005,16.945,17,9164,0
+HFRO_B.US,D,20250917,000000,16.95,17.049,16.6901,16.99,18238,0
+HFRO_B.US,D,20250918,000000,17.04,17.04,16.89,16.97,12535,0
+HFRO_B.US,D,20250919,000000,16.93,17.01,16.93,16.99,3745,0
+HFRO_B.US,D,20250922,000000,17,17.05,16.9601,17.02,16829,0
+HFRO_B.US,D,20250923,000000,17.03,17.03,16.7,16.7,9701,0
+HFRO_B.US,D,20250924,000000,16.64,16.715,16.6,16.715,9728,0
+HFRO_B.US,D,20250925,000000,16.65,16.73,16.56,16.68,4171,0
+HFRO_B.US,D,20250926,000000,16.6703,16.81,16.6397,16.76,2476,0
+HFRO_B.US,D,20250929,000000,16.76,16.92,16.71,16.83,14189,0
+HFRO_B.US,D,20250930,000000,16.92,16.92,16.46,16.6,23153,0
+HFRO_B.US,D,20251001,000000,16.59,16.7734,16.59,16.73,13489,0
+HFRO_B.US,D,20251002,000000,16.7491,16.8,16.7106,16.7106,7012,0
+HFRO_B.US,D,20251003,000000,16.75,16.83,16.62,16.71,24309,0
+HFRO_B.US,D,20251006,000000,16.83,16.84,16.635,16.635,5688,0
+HFRO_B.US,D,20251007,000000,16.65,16.76,16.65,16.6781,4978,0
+HFRO_B.US,D,20251008,000000,16.65,16.7,16.6,16.65,10399,0
+HFRO_B.US,D,20251009,000000,16.725,16.725,16.67,16.6995,5144,0
+HFRO_B.US,D,20251010,000000,16.7,16.7,16.6,16.6,16706,0
+HFRO_B.US,D,20251013,000000,16.7504,16.79,16.66,16.66,2695,0
+HFRO_B.US,D,20251014,000000,16.75,16.75,16.6,16.63,10362,0
+HFRO_B.US,D,20251015,000000,16.67,16.689,16.6,16.689,2468,0
+HFRO_B.US,D,20251016,000000,16.7229,16.7229,16.6,16.6,9253,0
+HFRO_B.US,D,20251017,000000,16.61,16.65,16.5311,16.54,12048,0
+HFRO_B.US,D,20251020,000000,16.6128,16.66,16.6,16.62,4843,0
+HFRO_B.US,D,20251021,000000,16.6195,16.7039,16.6,16.66,7160,0
+HFRO_B.US,D,20251022,000000,16.6,16.6867,16.6,16.6,3694,0
+HFRO_B.US,D,20251023,000000,16.62,16.68,16.61,16.68,2372,0
+HFRO_B.US,D,20251024,000000,16.6192,16.65,16.6192,16.64,1213,0
+HFRO_B.US,D,20251027,000000,16.68,16.68,16.6,16.62,16821,0
+HFRO_B.US,D,20251028,000000,16.61,16.63,16.5,16.6,10155,0
+HFRO_B.US,D,20251029,000000,16.6208,16.6208,16.52,16.58,2703,0
+HFRO_B.US,D,20251030,000000,16.56,16.6999,16.56,16.5933,8132,0
+HFRO_B.US,D,20251031,000000,16.61,16.75,16.61,16.75,9275,0
+HFRO_B.US,D,20251103,000000,16.67,16.73,16.66,16.73,1628,0
+HFRO_B.US,D,20251104,000000,16.7,16.705,16.66,16.67,3558,0
+HFRO_B.US,D,20251105,000000,16.74,16.74,16.68,16.68,6790,0
+HFRO_B.US,D,20251106,000000,16.6536,16.66,16.62,16.62,1138,0
+HFRO_B.US,D,20251107,000000,16.665,16.74,16.6,16.7,13032,0
+HFRO_B.US,D,20251110,000000,16.6805,16.6805,16.57,16.65,5442,0
+HFRO_B.US,D,20251111,000000,16.7,16.7,16.48,16.55,5238,0
+HFRO_B.US,D,20251112,000000,16.52,16.5999,16.52,16.55,11655,0
+HFRO_B.US,D,20251113,000000,16.6998,16.7,16.43,16.51,20359,0
+HFRO_B.US,D,20251114,000000,16.5,16.5,16.352,16.44,3831,0
+HFRO_B.US,D,20251117,000000,16.3001,16.49,16.3001,16.4,7267,0
+HFRO_B.US,D,20251118,000000,16.355,16.3767,16.2,16.27,14406,0
+HFRO_B.US,D,20251119,000000,16.3033,16.335,16.27,16.335,4476,0
+HFRO_B.US,D,20251120,000000,16.43,16.43,16.32,16.41,5543,0
+HFRO_B.US,D,20251121,000000,16.37,16.3764,16.27,16.34,11407,0
+HFRO_B.US,D,20251124,000000,16.3299,16.3299,16.28,16.29,2162,0
+HFRO_B.US,D,20251125,000000,16.3,16.38,16.29,16.38,14885,0
+HFRO_B.US,D,20251126,000000,16.36,16.38,16.3201,16.37,15281,0
+HFRO_B.US,D,20251128,000000,16.3708,16.4,16.35,16.35,10072,0
+HFRO_B.US,D,20251201,000000,16.3925,16.41,16.35,16.389,6605,0
+HFRO_B.US,D,20251202,000000,16.38,16.39,16.33,16.33,20260,0
+HFRO_B.US,D,20251203,000000,16.3501,16.385,16.35,16.375,6735,0
+HFRO_B.US,D,20251204,000000,16.38,16.3895,16.37,16.375,23707,0
+HFRO_B.US,D,20251205,000000,16.3985,16.3999,16.37,16.38,34316,0
+HFRO_B.US,D,20251208,000000,16.43,16.43,16.37,16.4001,14331,0
+HFRO_B.US,D,20251209,000000,16.4496,16.508,16.38,16.44,11018,0
+HFRO_B.US,D,20251210,000000,16.42,16.45,16.38,16.42,6235,0
+HFRO_B.US,D,20251211,000000,16.41,16.48,16.39,16.4,10937,0
+HFRO_B.US,D,20251212,000000,16.512,16.512,16.33,16.3728,11527,0
+HFRO_B.US,D,20251215,000000,16.37,16.37,16.28,16.32,29108,0
+HFRO_B.US,D,20251216,000000,16.45,16.45,16.3001,16.33,15288,0
+HFRO_B.US,D,20251217,000000,16.3618,16.37,16.14,16.27,13885,0
+HFRO_B.US,D,20251218,000000,16.3,16.345,16.25,16.32,15913,0
+HFRO_B.US,D,20251219,000000,16.39,16.39,16.2559,16.29,23115,0
+HFRO_B.US,D,20251222,000000,16.3601,16.39,16.3,16.3299,28538,0
+HFRO_B.US,D,20251223,000000,16.27,16.3499,16.27,16.3106,30123,0
+HFRO_B.US,D,20251224,000000,16.15,16.2,16.03,16.04,13127,0
+HFRO_B.US,D,20251226,000000,15.93,16.04,15.93,15.98,12685,0
+HFRO_B.US,D,20251229,000000,16.0335,16.05,15.9,15.9447,23301,0
+HFRO_B.US,D,20251230,000000,15.918,16,15.9,15.95,17976,0
+HFRO_B.US,D,20251231,000000,15.93,15.99,15.87,15.94,45314,0
+HFRO_B.US,D,20260102,000000,15.985,16.05,15.78,15.92,17398,0
+HFRO_B.US,D,20260105,000000,15.95,16.0323,15.91,15.919,15263,0
+HFRO_B.US,D,20260106,000000,15.9501,15.9615,15.84,15.887,8262,0
+HFRO_B.US,D,20260107,000000,16.0399,16.0399,15.89,15.94,4253,0
+HFRO_B.US,D,20260108,000000,15.9401,16.01,15.94,15.94,6399,0
+HFRO_B.US,D,20260109,000000,15.98,16,15.92,15.9553,21767,0
+HFRO_B.US,D,20260112,000000,16,16.02,15.91,15.985,8474,0
+HFRO_B.US,D,20260113,000000,15.9752,16.02,15.92,15.97,17112,0
+HFRO_B.US,D,20260114,000000,15.9,15.98,15.9,15.98,10962,0
+HFRO_B.US,D,20260115,000000,16.0199,16.05,16,16.03,15364,0
+HFRO_B.US,D,20260116,000000,16.01,16.064,16.01,16.02,10332,0
+HFRO_B.US,D,20260120,000000,16.055,16.055,15.94,15.94,15844,0
+HFRO_B.US,D,20260121,000000,15.97,16.0892,15.97,16.035,7827,0
+HFRO_B.US,D,20260122,000000,16.05,16.06,16,16.03,4011,0
+HFRO_B.US,D,20260123,000000,16.0731,16.1,16,16.05,12738,0
+HFRO_B.US,D,20260126,000000,16.15,16.15,16,16.0625,29676,0
+HFRO_B.US,D,20260127,000000,16,16.07,15.95,16.07,12610,0
+HFRO_B.US,D,20260128,000000,16.028,16.07,16.01,16.05,8404,0
+HFRO_B.US,D,20260129,000000,16.05,16.105,16.03,16.1,6220,0
+HFRO_B.US,D,20260130,000000,16.074,16.085,16.011,16.07,13473,0
+HFRO_B.US,D,20260202,000000,16.0401,16.12,16,16.09,11984,0
+HFRO_B.US,D,20260203,000000,16.08,16.14,16,16.04,22058,0
+HFRO_B.US,D,20260204,000000,16.0538,16.06,16.03,16.03,8619,0
+HFRO_B.US,D,20260205,000000,16.05,16.11,16,16,31128,0
+HFRO_B.US,D,20260206,000000,16.05,16.17,16.05,16.155,10494,0
+HFRO_B.US,D,20260209,000000,16.1674,16.3154,16.1176,16.3,16185,0
+HFRO_B.US,D,20260210,000000,16.32,16.47,16.25,16.43,23979,0
+HFRO_B.US,D,20260211,000000,16.375,16.47,16.25,16.39,16179,0
+HFRO_B.US,D,20260212,000000,16.44,16.5284,16.4,16.4998,13667,0
+HFRO_B.US,D,20260213,000000,16.58,16.58,16.4,16.5001,22444,0
+HFRO_B.US,D,20260217,000000,16.53,16.69,16.51,16.6,17076,0
+HFRO_B.US,D,20260218,000000,16.61,16.6431,16.57,16.5758,3268,0
diff --git a/daily/us/nyse stocks/1/hig_g.us.txt b/daily/us/nyse stocks/1/hig_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06ef950d9a2a7368c322c3d4785bf26d974031eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/hig_g.us.txt	
@@ -0,0 +1,1825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIG_G.US,D,20181113,000000,25.1,25.1,24.98,25,297153,0
+HIG_G.US,D,20181114,000000,25.01,25.01,24.9201,24.94,597854,0
+HIG_G.US,D,20181115,000000,24.94,24.94,24.81,24.89,185512,0
+HIG_G.US,D,20181116,000000,24.88,25,24.64,24.95,243490,0
+HIG_G.US,D,20181119,000000,24.95,24.95,24.85,24.9,183991,0
+HIG_G.US,D,20181120,000000,24.93,24.9399,24.83,24.875,232799,0
+HIG_G.US,D,20181121,000000,24.83,25.2,24.83,25.17,131609,0
+HIG_G.US,D,20181123,000000,25.17,25.28,25.1361,25.28,43025,0
+HIG_G.US,D,20181126,000000,25.3,25.3,24.99,25,145772,0
+HIG_G.US,D,20181127,000000,25.08,25.19,25.018,25.19,85385,0
+HIG_G.US,D,20181128,000000,25.19,25.74,25.15,25.41,271011,0
+HIG_G.US,D,20181129,000000,25.35,25.4899,25.25,25.45,77611,0
+HIG_G.US,D,20181130,000000,25.49,25.51,24.95,25.04,334862,0
+HIG_G.US,D,20181203,000000,25.1,25.16,24.9,24.99,121508,0
+HIG_G.US,D,20181204,000000,25,25.2302,25,25.0957,78732,0
+HIG_G.US,D,20181206,000000,25.17,25.33,25.06,25.3,57915,0
+HIG_G.US,D,20181207,000000,25.3,25.3,25.17,25.23,75820,0
+HIG_G.US,D,20181210,000000,25.21,25.2187,25.0601,25.1355,29676,0
+HIG_G.US,D,20181211,000000,25.2,25.85,25.1,25.59,72427,0
+HIG_G.US,D,20181212,000000,25.47,25.72,25.45,25.68,63488,0
+HIG_G.US,D,20181213,000000,25.52,25.7,25.25,25.5,88687,0
+HIG_G.US,D,20181214,000000,25.58,25.58,25.3,25.41,14690,0
+HIG_G.US,D,20181217,000000,25.4,25.45,25.11,25.3,52283,0
+HIG_G.US,D,20181218,000000,25.41,25.75,25.14,25.49,59846,0
+HIG_G.US,D,20181219,000000,25.47,25.47,25.15,25.15,48515,0
+HIG_G.US,D,20181220,000000,25.2,25.44,25.1,25.1,29666,0
+HIG_G.US,D,20181221,000000,25.38,25.38,25.11,25.28,21522,0
+HIG_G.US,D,20181224,000000,25.39,25.39,25.05,25.2,16556,0
+HIG_G.US,D,20181226,000000,25.09,25.3,25.07,25.12,25876,0
+HIG_G.US,D,20181227,000000,25.32,25.32,25.04,25.1,31855,0
+HIG_G.US,D,20181228,000000,25.45,25.45,25.05,25.2,52257,0
+HIG_G.US,D,20181231,000000,25.35,25.35,25.1881,25.24,53030,0
+HIG_G.US,D,20190102,000000,25.29,25.49,25.24,25.49,93298,0
+HIG_G.US,D,20190103,000000,25.48,25.8,25.4,25.78,93829,0
+HIG_G.US,D,20190104,000000,25.82,26.07,25.755,26.07,117051,0
+HIG_G.US,D,20190107,000000,26.12,26.32,25.82,25.98,143025,0
+HIG_G.US,D,20190108,000000,26.24,26.46,25.9301,26.06,157551,0
+HIG_G.US,D,20190109,000000,26.23,26.23,26.04,26.1,218971,0
+HIG_G.US,D,20190110,000000,26.04,26.08,25.94,26.02,142938,0
+HIG_G.US,D,20190111,000000,26.08,26.08,25.84,26.02,99802,0
+HIG_G.US,D,20190114,000000,26.02,26.02,25.9,25.93,63499,0
+HIG_G.US,D,20190115,000000,26,26,25.68,25.77,93308,0
+HIG_G.US,D,20190116,000000,25.79,25.9,25.37,25.46,476397,0
+HIG_G.US,D,20190117,000000,25.46,25.9,25.41,25.9,113888,0
+HIG_G.US,D,20190118,000000,25.99,26.13,25.36,25.4,676401,0
+HIG_G.US,D,20190122,000000,25.52,25.52,25.26,25.52,200237,0
+HIG_G.US,D,20190123,000000,25.52,25.62,25.47,25.49,119042,0
+HIG_G.US,D,20190124,000000,25.5,25.82,25.495,25.75,71158,0
+HIG_G.US,D,20190125,000000,25.75,26.04,25.7,26,131453,0
+HIG_G.US,D,20190128,000000,25.83,26.0795,25.81,25.9,138763,0
+HIG_G.US,D,20190129,000000,25.97,26.05,25.91,25.96,57053,0
+HIG_G.US,D,20190130,000000,25.96,26.17,25.96,26.16,122648,0
+HIG_G.US,D,20190131,000000,25.88,26.54,25.8101,26.53,1180505,0
+HIG_G.US,D,20190201,000000,26.34,26.34,26.1401,26.32,98034,0
+HIG_G.US,D,20190204,000000,26.34,26.34,26.22,26.32,72967,0
+HIG_G.US,D,20190205,000000,26.32,26.33,26.2,26.3,200846,0
+HIG_G.US,D,20190206,000000,26.31,26.54,26.26,26.42,338196,0
+HIG_G.US,D,20190207,000000,26.55,26.55,26.2001,26.23,97352,0
+HIG_G.US,D,20190208,000000,26.33,26.33,26.15,26.24,20331,0
+HIG_G.US,D,20190211,000000,26.39,26.44,26.17,26.34,23811,0
+HIG_G.US,D,20190212,000000,26.39,26.42,26.186,26.33,159927,0
+HIG_G.US,D,20190213,000000,26.45,26.45,26.1901,26.35,49748,0
+HIG_G.US,D,20190214,000000,26.32,26.34,26.18,26.29,18553,0
+HIG_G.US,D,20190215,000000,26.34,26.35,26.1601,26.33,25885,0
+HIG_G.US,D,20190219,000000,26.32,26.35,26.2346,26.35,23787,0
+HIG_G.US,D,20190220,000000,26.35,26.41,26.25,26.25,50972,0
+HIG_G.US,D,20190221,000000,26.32,26.425,26.15,26.16,204852,0
+HIG_G.US,D,20190222,000000,26.16,26.338,25.985,26,21129,0
+HIG_G.US,D,20190225,000000,26.12,26.1399,25.92,26.02,42466,0
+HIG_G.US,D,20190226,000000,26.08,26.31,26.0084,26.1,33816,0
+HIG_G.US,D,20190227,000000,26.1,26.25,25.85,25.91,88707,0
+HIG_G.US,D,20190228,000000,25.95,26.06,25.85,25.9,49126,0
+HIG_G.US,D,20190301,000000,25.97,25.99,25.79,25.97,88918,0
+HIG_G.US,D,20190304,000000,25.95,26.08,25.78,26.08,171922,0
+HIG_G.US,D,20190305,000000,26.02,26.31,26.01,26.31,50631,0
+HIG_G.US,D,20190306,000000,26.29,26.29,26.01,26.22,54854,0
+HIG_G.US,D,20190307,000000,26.13,26.1787,25.97,26.01,37703,0
+HIG_G.US,D,20190308,000000,26.05,26.28,25.97,26.28,28335,0
+HIG_G.US,D,20190311,000000,26.28,26.28,26.0866,26.14,28644,0
+HIG_G.US,D,20190312,000000,26.17,26.2496,26.11,26.239,25112,0
+HIG_G.US,D,20190313,000000,26.16,26.41,26.16,26.3799,23233,0
+HIG_G.US,D,20190314,000000,26.4,26.5,26.2501,26.5,35417,0
+HIG_G.US,D,20190315,000000,26.51,26.72,26.5099,26.6,25628,0
+HIG_G.US,D,20190318,000000,26.65,26.85,26.45,26.48,52280,0
+HIG_G.US,D,20190319,000000,26.45,26.54,26.29,26.29,43999,0
+HIG_G.US,D,20190320,000000,26.53,26.55,26.23,26.38,30022,0
+HIG_G.US,D,20190321,000000,26.42,26.652,26.41,26.47,22279,0
+HIG_G.US,D,20190322,000000,26.57,26.5812,26.2501,26.29,35336,0
+HIG_G.US,D,20190325,000000,26.45,26.45,26.2118,26.3,27290,0
+HIG_G.US,D,20190326,000000,26.3,26.45,26.242,26.45,31261,0
+HIG_G.US,D,20190327,000000,26.52,26.52,26.25,26.47,25281,0
+HIG_G.US,D,20190328,000000,26.52,26.66,26.44,26.44,27179,0
+HIG_G.US,D,20190329,000000,26.56,27.19,26.5473,27.09,89785,0
+HIG_G.US,D,20190401,000000,26.99,27.18,26.91,26.96,66867,0
+HIG_G.US,D,20190402,000000,27.08,27.08,26.77,26.79,51412,0
+HIG_G.US,D,20190403,000000,26.98,26.98,26.8,26.94,28538,0
+HIG_G.US,D,20190404,000000,26.94,26.94,26.62,26.86,22313,0
+HIG_G.US,D,20190405,000000,26.91,26.92,26.81,26.9,29049,0
+HIG_G.US,D,20190408,000000,26.95,26.95,26.5,26.52,63919,0
+HIG_G.US,D,20190409,000000,26.57,26.6099,26.45,26.48,24518,0
+HIG_G.US,D,20190410,000000,26.59,26.59,26.3626,26.42,49837,0
+HIG_G.US,D,20190411,000000,26.49,26.5799,26.4401,26.5799,15643,0
+HIG_G.US,D,20190412,000000,26.65,26.7226,26.6247,26.72,13506,0
+HIG_G.US,D,20190415,000000,26.75,26.75,26.56,26.6,27159,0
+HIG_G.US,D,20190416,000000,26.7,26.87,26.7,26.87,23731,0
+HIG_G.US,D,20190417,000000,26.87,26.89,26.65,26.67,16450,0
+HIG_G.US,D,20190418,000000,26.83,26.83,26.68,26.73,16511,0
+HIG_G.US,D,20190422,000000,26.8,26.8,26.4,26.45,55498,0
+HIG_G.US,D,20190423,000000,26.5,26.7599,26.45,26.65,36068,0
+HIG_G.US,D,20190424,000000,26.73,26.84,26.615,26.71,23832,0
+HIG_G.US,D,20190425,000000,26.81,26.85,26.67,26.68,13178,0
+HIG_G.US,D,20190426,000000,26.79,26.79,26.56,26.61,17614,0
+HIG_G.US,D,20190429,000000,26.82,26.8893,26.63,26.63,20046,0
+HIG_G.US,D,20190430,000000,26.5,26.5,26.21,26.27,186342,0
+HIG_G.US,D,20190501,000000,26.37,26.45,26.3,26.39,16789,0
+HIG_G.US,D,20190502,000000,26.47,26.52,26.38,26.4795,18868,0
+HIG_G.US,D,20190503,000000,26.48,26.55,26.32,26.55,12745,0
+HIG_G.US,D,20190506,000000,26.51,26.58,26.33,26.3578,24452,0
+HIG_G.US,D,20190507,000000,26.43,26.54,26.42,26.54,16543,0
+HIG_G.US,D,20190508,000000,26.54,26.65,26.5378,26.62,19928,0
+HIG_G.US,D,20190509,000000,26.65,26.65,26.26,26.4,113379,0
+HIG_G.US,D,20190510,000000,26.4,26.4042,26.3101,26.37,18544,0
+HIG_G.US,D,20190513,000000,26.33,26.36,26.27,26.33,13103,0
+HIG_G.US,D,20190514,000000,26.37,26.37,26.03,26.2259,106534,0
+HIG_G.US,D,20190515,000000,26.22,26.3,26.17,26.24,25683,0
+HIG_G.US,D,20190516,000000,26.29,26.39,26.27,26.39,37982,0
+HIG_G.US,D,20190517,000000,26.36,26.4,26.3,26.33,43183,0
+HIG_G.US,D,20190520,000000,26.34,26.35,26.15,26.2,51652,0
+HIG_G.US,D,20190521,000000,26.3,26.36,26.16,26.32,50069,0
+HIG_G.US,D,20190522,000000,26.33,26.39,26.3183,26.39,21736,0
+HIG_G.US,D,20190523,000000,26.38,26.39,26.3,26.3899,34818,0
+HIG_G.US,D,20190524,000000,26.39,26.46,26.32,26.39,17107,0
+HIG_G.US,D,20190528,000000,26.35,26.4,26.32,26.32,27867,0
+HIG_G.US,D,20190529,000000,26.34,26.41,26.15,26.35,65523,0
+HIG_G.US,D,20190530,000000,26.39,26.44,26.21,26.405,63257,0
+HIG_G.US,D,20190531,000000,26.45,26.45,26.28,26.28,129989,0
+HIG_G.US,D,20190603,000000,26.35,26.5299,26.26,26.41,41860,0
+HIG_G.US,D,20190604,000000,26.51,26.63,26.31,26.5,122934,0
+HIG_G.US,D,20190605,000000,26.6,26.6,26.42,26.43,22459,0
+HIG_G.US,D,20190606,000000,26.48,26.8,26.41,26.75,28748,0
+HIG_G.US,D,20190607,000000,26.85,27.32,26.7965,27.15,27448,0
+HIG_G.US,D,20190610,000000,27.17,27.2,27,27.02,31195,0
+HIG_G.US,D,20190611,000000,27.15,27.17,26.9102,27.04,16819,0
+HIG_G.US,D,20190612,000000,27.13,27.15,26.8,26.83,14809,0
+HIG_G.US,D,20190613,000000,27.02,27.02,26.77,26.93,24318,0
+HIG_G.US,D,20190614,000000,27.01,27.01,26.7,26.97,33038,0
+HIG_G.US,D,20190617,000000,26.97,27.2,26.81,26.97,31551,0
+HIG_G.US,D,20190618,000000,27.05,27.2,26.8,27.1,53236,0
+HIG_G.US,D,20190619,000000,27.2,27.5,27.0008,27.44,29648,0
+HIG_G.US,D,20190620,000000,27.64,27.69,27.3301,27.34,28114,0
+HIG_G.US,D,20190621,000000,27.5,27.5,27,27.1155,26971,0
+HIG_G.US,D,20190624,000000,27.32,27.32,26.7,26.84,61114,0
+HIG_G.US,D,20190625,000000,26.88,26.88,26.65,26.7037,25120,0
+HIG_G.US,D,20190626,000000,26.79,26.79,26.42,26.48,37320,0
+HIG_G.US,D,20190627,000000,26.57,26.71,26.5,26.53,20244,0
+HIG_G.US,D,20190628,000000,26.53,26.71,26.51,26.53,85981,0
+HIG_G.US,D,20190701,000000,26.7,26.75,26.46,26.75,30577,0
+HIG_G.US,D,20190702,000000,26.77,27.1,26.6,27.08,279141,0
+HIG_G.US,D,20190703,000000,27.1,27.1,26.91,27.1,10991,0
+HIG_G.US,D,20190705,000000,26.86,27.07,26.86,27.05,16152,0
+HIG_G.US,D,20190708,000000,27.13,27.43,27.0058,27.3,17626,0
+HIG_G.US,D,20190709,000000,27.45,27.8608,27.3,27.3,21690,0
+HIG_G.US,D,20190710,000000,27.3,27.5,27.1501,27.305,14962,0
+HIG_G.US,D,20190711,000000,27.6,27.6,27.3,27.5,17580,0
+HIG_G.US,D,20190712,000000,27.5,27.5967,26.9895,27.51,30514,0
+HIG_G.US,D,20190715,000000,27.65,27.8066,27.3201,27.8,18597,0
+HIG_G.US,D,20190716,000000,27.9,27.9,27.46,27.46,17966,0
+HIG_G.US,D,20190717,000000,27.66,27.89,27.4948,27.8,18463,0
+HIG_G.US,D,20190718,000000,27.89,27.98,27.39,27.42,52370,0
+HIG_G.US,D,20190719,000000,27.53,27.55,27.2,27.55,35561,0
+HIG_G.US,D,20190722,000000,27.55,27.6,27.11,27.24,34300,0
+HIG_G.US,D,20190723,000000,27.42,27.44,27.2201,27.37,25904,0
+HIG_G.US,D,20190724,000000,27.44,27.6011,27.34,27.4,38390,0
+HIG_G.US,D,20190725,000000,27.53,27.53,27.22,27.31,16636,0
+HIG_G.US,D,20190726,000000,27.4,27.67,27.4,27.66,23741,0
+HIG_G.US,D,20190729,000000,27.67,27.94,27.4,27.94,25479,0
+HIG_G.US,D,20190730,000000,27.95,27.95,27.65,27.81,22402,0
+HIG_G.US,D,20190731,000000,27.4,27.46,27.17,27.17,73590,0
+HIG_G.US,D,20190801,000000,27.39,27.5,27.03,27.03,42359,0
+HIG_G.US,D,20190802,000000,27.17,27.17,27.01,27.12,11105,0
+HIG_G.US,D,20190805,000000,27.15,27.15,26.7519,26.99,17483,0
+HIG_G.US,D,20190806,000000,27.05,27.29,26.95,27.29,29685,0
+HIG_G.US,D,20190807,000000,27.02,27.2405,26.95,26.95,21677,0
+HIG_G.US,D,20190808,000000,27.16,27.26,27,27.035,13489,0
+HIG_G.US,D,20190809,000000,27.08,27.1978,27.08,27.091,4538,0
+HIG_G.US,D,20190812,000000,27.2,27.2,27.01,27.12,19263,0
+HIG_G.US,D,20190813,000000,27.17,27.35,27.125,27.33,22701,0
+HIG_G.US,D,20190814,000000,27.26,27.44,27.13,27.3,39291,0
+HIG_G.US,D,20190815,000000,27.54,27.6,27.465,27.6,14999,0
+HIG_G.US,D,20190816,000000,27.65,27.65,27.08,27.18,73702,0
+HIG_G.US,D,20190819,000000,27.26,27.28,27.14,27.27,17452,0
+HIG_G.US,D,20190820,000000,27.25,27.34,27.181,27.33,17735,0
+HIG_G.US,D,20190821,000000,27.35,27.57,27.35,27.55,18886,0
+HIG_G.US,D,20190822,000000,27.6,27.8366,27.4938,27.83,20487,0
+HIG_G.US,D,20190823,000000,27.84,29.23,27.721,27.97,22888,0
+HIG_G.US,D,20190826,000000,27.99,28.6,27.82,27.85,20892,0
+HIG_G.US,D,20190827,000000,28.29,28.35,27.9022,28.21,31420,0
+HIG_G.US,D,20190828,000000,28.19,28.4,28.06,28.24,35831,0
+HIG_G.US,D,20190829,000000,28.48,28.6329,27.6416,27.6416,27273,0
+HIG_G.US,D,20190830,000000,27.76,27.76,27.34,27.36,95774,0
+HIG_G.US,D,20190903,000000,27.45,27.6,27.45,27.59,17830,0
+HIG_G.US,D,20190904,000000,27.6,27.87,27.6,27.79,51791,0
+HIG_G.US,D,20190905,000000,27.83,27.85,27.56,27.69,32572,0
+HIG_G.US,D,20190906,000000,27.7,27.79,27.5736,27.782,13294,0
+HIG_G.US,D,20190909,000000,27.78,27.84,27.51,27.58,60226,0
+HIG_G.US,D,20190910,000000,27.56,27.6253,27.24,27.26,46219,0
+HIG_G.US,D,20190911,000000,27.24,27.38,27.15,27.27,38327,0
+HIG_G.US,D,20190912,000000,27.31,27.4,27.25,27.34,33957,0
+HIG_G.US,D,20190913,000000,27.38,27.38,26.6698,27.15,44966,0
+HIG_G.US,D,20190916,000000,27.15,27.22,27.0411,27.12,12063,0
+HIG_G.US,D,20190917,000000,27.22,27.44,27.0739,27.39,28329,0
+HIG_G.US,D,20190918,000000,27.4,27.69,27.4,27.573,29199,0
+HIG_G.US,D,20190919,000000,27.68,27.69,27.54,27.66,13036,0
+HIG_G.US,D,20190920,000000,27.74,27.9,27.6393,27.9,30165,0
+HIG_G.US,D,20190923,000000,28.04,28.4,27.99,28.4,26308,0
+HIG_G.US,D,20190924,000000,28.59,28.59,28.12,28.2,10173,0
+HIG_G.US,D,20190925,000000,28.56,28.56,28.23,28.45,13638,0
+HIG_G.US,D,20190926,000000,28.42,28.45,27.96,28,34343,0
+HIG_G.US,D,20190927,000000,28,28.18,27.72,27.87,25311,0
+HIG_G.US,D,20190930,000000,27.92,27.95,27.62,27.67,74541,0
+HIG_G.US,D,20191001,000000,27.79,27.85,27.55,27.68,29355,0
+HIG_G.US,D,20191002,000000,27.77,27.78,27.5324,27.64,13697,0
+HIG_G.US,D,20191003,000000,27.77,27.85,27.68,27.8089,10641,0
+HIG_G.US,D,20191004,000000,27.98,28.0743,27.8316,27.96,24109,0
+HIG_G.US,D,20191007,000000,27.96,27.96,27.825,27.9,12629,0
+HIG_G.US,D,20191008,000000,27.91,27.9639,27.65,27.68,14797,0
+HIG_G.US,D,20191009,000000,27.88,28.07,27.88,27.97,28024,0
+HIG_G.US,D,20191010,000000,28.07,28.07,27.83,27.97,14923,0
+HIG_G.US,D,20191011,000000,28.14,28.39,27.8867,28.35,23053,0
+HIG_G.US,D,20191014,000000,28.39,29.39,28.3,28.82,14137,0
+HIG_G.US,D,20191015,000000,29.15,29.2525,28.1851,28.64,16803,0
+HIG_G.US,D,20191016,000000,28.55,29.075,28.09,28.09,31442,0
+HIG_G.US,D,20191017,000000,28.34,28.54,27.94,28.19,9054,0
+HIG_G.US,D,20191018,000000,28.36,28.36,28.11,28.14,14431,0
+HIG_G.US,D,20191021,000000,28.0112,28.76,28.0112,28.45,28535,0
+HIG_G.US,D,20191022,000000,28.78,28.8972,28.66,28.74,18512,0
+HIG_G.US,D,20191023,000000,28.58,28.7,28.58,28.6223,19483,0
+HIG_G.US,D,20191024,000000,28.75,28.8,28.58,28.74,22545,0
+HIG_G.US,D,20191025,000000,28.9,28.97,28.49,28.54,52193,0
+HIG_G.US,D,20191028,000000,28.73,28.9699,28.49,28.49,34089,0
+HIG_G.US,D,20191029,000000,28.5,28.5,28.22,28.23,12073,0
+HIG_G.US,D,20191030,000000,28.48,28.52,28.01,28.03,26792,0
+HIG_G.US,D,20191031,000000,27.58,27.6172,27.15,27.27,200400,0
+HIG_G.US,D,20191101,000000,27.37,27.44,27.28,27.4,71495,0
+HIG_G.US,D,20191104,000000,27.37,27.428,27.265,27.32,24596,0
+HIG_G.US,D,20191105,000000,27.25,27.304,27.09,27.16,65509,0
+HIG_G.US,D,20191106,000000,27.24,27.24,27.05,27.1,65046,0
+HIG_G.US,D,20191107,000000,26.97,27,26.77,26.77,81684,0
+HIG_G.US,D,20191108,000000,26.87,26.96,26.72,26.9,247059,0
+HIG_G.US,D,20191111,000000,26.95,26.96,26.82,26.87,60830,0
+HIG_G.US,D,20191112,000000,26.9,26.99,26.77,26.98,241386,0
+HIG_G.US,D,20191113,000000,27,27.13,27,27.09,63542,0
+HIG_G.US,D,20191114,000000,27.14,27.19,27.09,27.13,31145,0
+HIG_G.US,D,20191115,000000,27.16,27.19,27.05,27.1,32875,0
+HIG_G.US,D,20191118,000000,27.13,27.1443,26.88,26.94,48360,0
+HIG_G.US,D,20191119,000000,27.03,27.03,26.92,27.01,31032,0
+HIG_G.US,D,20191120,000000,27.04,27.04,26.79,26.89,54531,0
+HIG_G.US,D,20191121,000000,26.88,26.93,26.82,26.92,36866,0
+HIG_G.US,D,20191122,000000,26.98,26.99,26.9,26.98,21766,0
+HIG_G.US,D,20191125,000000,26.98,26.98,26.82,26.93,38809,0
+HIG_G.US,D,20191126,000000,26.94,26.96,26.84,26.93,33017,0
+HIG_G.US,D,20191127,000000,26.93,27,26.86,26.95,48489,0
+HIG_G.US,D,20191129,000000,26.98,26.98,26.77,26.85,44568,0
+HIG_G.US,D,20191202,000000,26.9,26.9,26.61,26.74,40104,0
+HIG_G.US,D,20191203,000000,26.7,26.91,26.69,26.76,50930,0
+HIG_G.US,D,20191204,000000,26.87,26.8898,26.78,26.8,22117,0
+HIG_G.US,D,20191205,000000,26.89,26.89,26.7663,26.82,35722,0
+HIG_G.US,D,20191206,000000,26.82,26.88,26.76,26.88,29255,0
+HIG_G.US,D,20191209,000000,26.88,26.94,26.8505,26.87,17544,0
+HIG_G.US,D,20191210,000000,26.84,26.97,26.84,26.88,48912,0
+HIG_G.US,D,20191211,000000,26.94,27.1494,26.94,27.1,57050,0
+HIG_G.US,D,20191212,000000,27.12,27.15,26.99,27.05,48352,0
+HIG_G.US,D,20191213,000000,27.06,27.18,27.0489,27.18,41523,0
+HIG_G.US,D,20191216,000000,27.21,27.33,27.21,27.27,57899,0
+HIG_G.US,D,20191217,000000,27.2543,27.51,27.21,27.47,131343,0
+HIG_G.US,D,20191218,000000,27.47,27.5567,27.38,27.46,19183,0
+HIG_G.US,D,20191219,000000,27.5,27.55,27.41,27.45,11755,0
+HIG_G.US,D,20191220,000000,27.54,27.63,27.4999,27.6,34893,0
+HIG_G.US,D,20191223,000000,27.65,27.72,27.54,27.72,16364,0
+HIG_G.US,D,20191224,000000,27.73,27.83,27.72,27.74,14476,0
+HIG_G.US,D,20191226,000000,27.81,27.81,27.66,27.8,5421,0
+HIG_G.US,D,20191227,000000,27.8,27.8,27.61,27.77,16212,0
+HIG_G.US,D,20191230,000000,27.77,27.78,27.64,27.73,27548,0
+HIG_G.US,D,20191231,000000,27.71,27.74,27.45,27.63,26480,0
+HIG_G.US,D,20200102,000000,27.71,28.05,27.71,28.05,55516,0
+HIG_G.US,D,20200103,000000,28.05,28.4,27.85,27.88,40550,0
+HIG_G.US,D,20200106,000000,28.08,28.22,27.85,27.88,39694,0
+HIG_G.US,D,20200107,000000,27.94,27.99,27.62,27.68,21892,0
+HIG_G.US,D,20200108,000000,27.84,27.92,27.68,27.7,30391,0
+HIG_G.US,D,20200109,000000,27.81,27.9,27.64,27.7,23106,0
+HIG_G.US,D,20200110,000000,27.7,27.92,27.7,27.92,14034,0
+HIG_G.US,D,20200113,000000,27.92,28.08,27.845,28.07,19865,0
+HIG_G.US,D,20200114,000000,28.08,28.165,27.8868,28.08,43318,0
+HIG_G.US,D,20200115,000000,28.17,28.17,27.72,27.72,53185,0
+HIG_G.US,D,20200116,000000,27.78,27.95,27.78,27.81,40025,0
+HIG_G.US,D,20200117,000000,27.89,27.9125,27.801,27.88,10822,0
+HIG_G.US,D,20200121,000000,27.98,27.998,27.85,27.96,37105,0
+HIG_G.US,D,20200122,000000,27.97,27.97,27.625,27.89,51487,0
+HIG_G.US,D,20200123,000000,27.89,27.95,27.79,27.94,16184,0
+HIG_G.US,D,20200124,000000,27.95,27.98,27.86,27.94,13488,0
+HIG_G.US,D,20200127,000000,27.94,27.97,27.804,27.94,19406,0
+HIG_G.US,D,20200128,000000,28.04,28.08,27.98,27.98,20916,0
+HIG_G.US,D,20200129,000000,28.08,28.18,28.02,28.09,13636,0
+HIG_G.US,D,20200130,000000,27.78,27.94,27.743,27.89,20836,0
+HIG_G.US,D,20200131,000000,27.87,28,27.8,27.8,23052,0
+HIG_G.US,D,20200203,000000,27.9,27.9769,27.9,27.9,12723,0
+HIG_G.US,D,20200204,000000,27.91,28.02,27.8801,27.945,28117,0
+HIG_G.US,D,20200205,000000,27.94,27.99,27.8401,27.93,13843,0
+HIG_G.US,D,20200206,000000,27.87,27.92,27.85,27.87,25861,0
+HIG_G.US,D,20200207,000000,27.91,28.04,27.91,28,16877,0
+HIG_G.US,D,20200210,000000,28,28.11,27.832,28.11,25199,0
+HIG_G.US,D,20200211,000000,28.25,28.25,28.11,28.2,17265,0
+HIG_G.US,D,20200212,000000,28.24,28.24,27.91,27.94,31562,0
+HIG_G.US,D,20200213,000000,28.07,28.136,27.91,27.94,31061,0
+HIG_G.US,D,20200214,000000,28.05,28.05,27.9633,27.99,24848,0
+HIG_G.US,D,20200218,000000,28.17,28.1727,28,28.05,12511,0
+HIG_G.US,D,20200219,000000,28.16,28.16,27.86,27.91,7968,0
+HIG_G.US,D,20200220,000000,28.07,28.07,26.69,27.845,18343,0
+HIG_G.US,D,20200221,000000,27.87,27.93,27.71,27.7559,10727,0
+HIG_G.US,D,20200224,000000,27.8,27.93,27.41,27.41,15315,0
+HIG_G.US,D,20200225,000000,27.78,27.78,27.01,27.07,38028,0
+HIG_G.US,D,20200226,000000,27.45,27.69,27.01,27.13,41434,0
+HIG_G.US,D,20200227,000000,26.86,27.1761,26.79,26.85,27079,0
+HIG_G.US,D,20200228,000000,26.98,26.98,26.6,26.6,69107,0
+HIG_G.US,D,20200302,000000,26.88,27.13,26.81,27.12,19627,0
+HIG_G.US,D,20200303,000000,27.2,27.6477,27,27,36860,0
+HIG_G.US,D,20200304,000000,27.37,27.79,27.3043,27.79,41521,0
+HIG_G.US,D,20200305,000000,27.7,27.79,27.34,27.7153,9685,0
+HIG_G.US,D,20200306,000000,27,27.77,27,27.36,13924,0
+HIG_G.US,D,20200309,000000,27,27.1099,26.4,26.42,79310,0
+HIG_G.US,D,20200310,000000,26.55,27.0568,26.42,26.82,15157,0
+HIG_G.US,D,20200311,000000,26.5,26.61,26.24,26.3537,16589,0
+HIG_G.US,D,20200312,000000,25.26,26.0604,25.04,25.11,78609,0
+HIG_G.US,D,20200313,000000,25.38,25.98,25.07,25.32,44147,0
+HIG_G.US,D,20200316,000000,24.43,25.32,23.03,24.01,113132,0
+HIG_G.US,D,20200317,000000,24.01,24.935,23.56,24.06,89643,0
+HIG_G.US,D,20200318,000000,22,23.35,18,19.28,87947,0
+HIG_G.US,D,20200319,000000,20.34,24.8478,19,23.02,124948,0
+HIG_G.US,D,20200320,000000,23.24,24.84,21.33,22.38,80390,0
+HIG_G.US,D,20200323,000000,23.29,23.29,19.5,20.5,82428,0
+HIG_G.US,D,20200324,000000,22.47,25.03,22.0102,24.3,130104,0
+HIG_G.US,D,20200325,000000,24.88,26.05,23.646,25.2,100141,0
+HIG_G.US,D,20200326,000000,25.2,25.45,24.8,25.45,52019,0
+HIG_G.US,D,20200327,000000,25.17,25.3793,24.38,25.15,40164,0
+HIG_G.US,D,20200330,000000,25.15,25.451,25.04,25.33,21127,0
+HIG_G.US,D,20200331,000000,25.2,25.7,25.2,25.5,40653,0
+HIG_G.US,D,20200401,000000,25.36,25.45,24.75,25.45,45698,0
+HIG_G.US,D,20200402,000000,25.4,25.47,24.51,25.09,46732,0
+HIG_G.US,D,20200403,000000,25.2,25.2042,24.63,25,26387,0
+HIG_G.US,D,20200406,000000,25.1,25.4004,25.0251,25.06,30998,0
+HIG_G.US,D,20200407,000000,25.5,26.29,25.1556,25.5,62372,0
+HIG_G.US,D,20200408,000000,25.5,26.3925,25.378,25.55,74369,0
+HIG_G.US,D,20200409,000000,25.7,26.88,25.7,26.165,35284,0
+HIG_G.US,D,20200413,000000,25.6,25.75,25.235,25.73,38921,0
+HIG_G.US,D,20200414,000000,25.95,26.425,25.7213,25.96,25168,0
+HIG_G.US,D,20200415,000000,25.49,25.96,25.49,25.69,11451,0
+HIG_G.US,D,20200416,000000,25.75,26.06,25.61,25.88,61686,0
+HIG_G.US,D,20200417,000000,26.2,26.22,25.7114,25.95,40900,0
+HIG_G.US,D,20200420,000000,26.18,26.36,26.134,26.16,22067,0
+HIG_G.US,D,20200421,000000,26.08,26.08,25.41,25.69,38303,0
+HIG_G.US,D,20200422,000000,26.07,26.14,25.76,25.86,33286,0
+HIG_G.US,D,20200423,000000,25.87,26.0966,25.73,25.75,37173,0
+HIG_G.US,D,20200424,000000,26.04,26.22,25.7532,26.22,48222,0
+HIG_G.US,D,20200427,000000,26.5,26.64,26.12,26.64,15066,0
+HIG_G.US,D,20200428,000000,26.67,26.7,26.475,26.6525,9947,0
+HIG_G.US,D,20200429,000000,26.7,26.85,26.6429,26.85,8574,0
+HIG_G.US,D,20200430,000000,26.11,26.84,26.11,26.69,35907,0
+HIG_G.US,D,20200501,000000,26.62,26.695,26.3,26.35,24433,0
+HIG_G.US,D,20200504,000000,26.6,26.6204,26.11,26.39,31320,0
+HIG_G.US,D,20200505,000000,26.61,26.61,26.1321,26.21,7581,0
+HIG_G.US,D,20200506,000000,26.3,26.35,26,26.306,16588,0
+HIG_G.US,D,20200507,000000,26.31,26.37,26.185,26.34,30068,0
+HIG_G.US,D,20200508,000000,26.12,26.55,26.12,26.53,26488,0
+HIG_G.US,D,20200511,000000,26.55,26.73,26.43,26.73,14310,0
+HIG_G.US,D,20200512,000000,26.72,27,26.5484,26.94,60904,0
+HIG_G.US,D,20200513,000000,26.94,27.25,26.6,27.23,37293,0
+HIG_G.US,D,20200514,000000,26.99,27.0346,26.05,26.8958,9715,0
+HIG_G.US,D,20200515,000000,26.88,26.95,26.64,26.6721,22723,0
+HIG_G.US,D,20200518,000000,27,27,26.5416,26.5416,16807,0
+HIG_G.US,D,20200519,000000,26.73,26.8,26.25,26.72,27567,0
+HIG_G.US,D,20200520,000000,26.74,26.74,26.434,26.46,7340,0
+HIG_G.US,D,20200521,000000,26.67,26.74,26.45,26.73,18567,0
+HIG_G.US,D,20200522,000000,26.73,26.99,26.55,26.99,13607,0
+HIG_G.US,D,20200526,000000,27,27.25,26.77,26.89,37039,0
+HIG_G.US,D,20200527,000000,26.99,27.07,26.75,27.07,8513,0
+HIG_G.US,D,20200528,000000,27.06,27.47,26.87,27.36,19958,0
+HIG_G.US,D,20200529,000000,27.36,27.51,26.99,27.51,20549,0
+HIG_G.US,D,20200601,000000,27.51,27.51,27.3733,27.51,15243,0
+HIG_G.US,D,20200602,000000,27.56,27.83,27.26,27.79,20626,0
+HIG_G.US,D,20200603,000000,27.83,27.83,27.34,27.62,10467,0
+HIG_G.US,D,20200604,000000,27.65,27.7463,27.17,27.23,21492,0
+HIG_G.US,D,20200605,000000,27.54,27.55,27.35,27.422,10110,0
+HIG_G.US,D,20200608,000000,27.49,27.49,27.1,27.49,11339,0
+HIG_G.US,D,20200609,000000,27.49,27.5,27.065,27.49,12990,0
+HIG_G.US,D,20200610,000000,27.5,27.5,27.02,27.37,42460,0
+HIG_G.US,D,20200611,000000,27.16,27.16,26.45,26.5,49210,0
+HIG_G.US,D,20200612,000000,27.38,27.44,26.66,26.79,32448,0
+HIG_G.US,D,20200615,000000,26.65,27.19,26.63,27.14,18094,0
+HIG_G.US,D,20200616,000000,27.46,27.46,27.01,27.24,26203,0
+HIG_G.US,D,20200617,000000,27.25,27.38,26.84,27.27,25581,0
+HIG_G.US,D,20200618,000000,27.21,27.37,26.868,27.37,10684,0
+HIG_G.US,D,20200619,000000,27.25,27.25,27.0605,27.07,8792,0
+HIG_G.US,D,20200622,000000,27.19,27.19,26.84,27.08,11595,0
+HIG_G.US,D,20200623,000000,27.24,27.39,27.21,27.28,13973,0
+HIG_G.US,D,20200624,000000,27.13,27.34,27,27.33,20026,0
+HIG_G.US,D,20200625,000000,27.33,27.33,27.19,27.29,20040,0
+HIG_G.US,D,20200626,000000,27.29,27.48,27.12,27.14,26290,0
+HIG_G.US,D,20200629,000000,27.39,27.43,27.25,27.3,12289,0
+HIG_G.US,D,20200630,000000,27.33,27.39,26.9,26.91,64091,0
+HIG_G.US,D,20200701,000000,27.03,27.3395,27.03,27.19,14816,0
+HIG_G.US,D,20200702,000000,27.3,27.36,27.17,27.19,7633,0
+HIG_G.US,D,20200706,000000,27.34,27.38,27.0898,27.38,8122,0
+HIG_G.US,D,20200707,000000,27.25,27.37,27.1105,27.24,10815,0
+HIG_G.US,D,20200708,000000,27.31,27.7,27.0807,27.275,20699,0
+HIG_G.US,D,20200709,000000,27.53,27.59,27.37,27.49,8667,0
+HIG_G.US,D,20200710,000000,27.53,27.7,27.3641,27.37,20676,0
+HIG_G.US,D,20200713,000000,27.72,27.73,27.25,27.25,10289,0
+HIG_G.US,D,20200714,000000,27.51,27.6,27.25,27.3,10873,0
+HIG_G.US,D,20200715,000000,27.46,27.6,27.28,27.32,14080,0
+HIG_G.US,D,20200716,000000,27.32,27.72,27.32,27.52,11627,0
+HIG_G.US,D,20200717,000000,27.69,27.9,27.607,27.87,19156,0
+HIG_G.US,D,20200720,000000,27.89,28.0899,27.6857,27.99,11211,0
+HIG_G.US,D,20200721,000000,28.09,28.09,27.92,27.97,25948,0
+HIG_G.US,D,20200722,000000,27.96,28,27.76,27.86,17117,0
+HIG_G.US,D,20200723,000000,27.92,28.05,27.84,28.05,25717,0
+HIG_G.US,D,20200724,000000,28.19,28.21,27.84,28.01,15113,0
+HIG_G.US,D,20200727,000000,28.09,28.13,27.89,27.9,18607,0
+HIG_G.US,D,20200728,000000,28.05,28.24,27.88,28.2,22960,0
+HIG_G.US,D,20200729,000000,28.21,28.5,28.12,28.42,22766,0
+HIG_G.US,D,20200730,000000,28.05,28.28,28.03,28.27,24419,0
+HIG_G.US,D,20200731,000000,28.39,28.61,28.25,28.4,26693,0
+HIG_G.US,D,20200803,000000,28.34,28.4184,28.15,28.23,17049,0
+HIG_G.US,D,20200804,000000,28.25,28.25,27.88,28.05,14298,0
+HIG_G.US,D,20200805,000000,28.22,28.25,27.93,27.93,21619,0
+HIG_G.US,D,20200806,000000,28.22,28.22,27.91,27.96,5725,0
+HIG_G.US,D,20200807,000000,27.94,27.94,27.5698,27.8,17935,0
+HIG_G.US,D,20200810,000000,27.94,27.9895,27.58,27.78,24357,0
+HIG_G.US,D,20200811,000000,27.97,28,27.79,27.93,11309,0
+HIG_G.US,D,20200812,000000,27.94,28,27.6676,27.67,15023,0
+HIG_G.US,D,20200813,000000,27.8,27.99,27.6752,27.88,21214,0
+HIG_G.US,D,20200814,000000,27.97,27.99,27.8341,27.88,21512,0
+HIG_G.US,D,20200817,000000,28.1,28.2,27.8943,28,22367,0
+HIG_G.US,D,20200818,000000,28.1,28.19,28.015,28.1,19171,0
+HIG_G.US,D,20200819,000000,28.19,28.29,28.1,28.22,12693,0
+HIG_G.US,D,20200820,000000,28.19,28.45,28.1453,28.445,16417,0
+HIG_G.US,D,20200821,000000,28.44,28.72,28.301,28.72,12217,0
+HIG_G.US,D,20200824,000000,28.65,28.65,28.41,28.41,29165,0
+HIG_G.US,D,20200825,000000,28.68,28.71,28.45,28.71,24255,0
+HIG_G.US,D,20200826,000000,28.71,29.35,28.71,28.75,25470,0
+HIG_G.US,D,20200827,000000,29.04,29.04,28.49,28.75,21092,0
+HIG_G.US,D,20200828,000000,28.75,28.75,27.84,28.01,36438,0
+HIG_G.US,D,20200831,000000,28.17,28.2,27.58,27.65,41028,0
+HIG_G.US,D,20200901,000000,27.83,27.83,27.65,27.7,20582,0
+HIG_G.US,D,20200902,000000,27.77,27.87,27.5,27.57,71086,0
+HIG_G.US,D,20200903,000000,27.57,27.57,27.05,27.344,25179,0
+HIG_G.US,D,20200904,000000,27.52,27.52,27.05,27.1,30969,0
+HIG_G.US,D,20200908,000000,27.22,27.44,27.22,27.32,13592,0
+HIG_G.US,D,20200909,000000,27.35,27.51,27.284,27.38,47785,0
+HIG_G.US,D,20200910,000000,27.48,27.59,27.35,27.42,61376,0
+HIG_G.US,D,20200911,000000,27.49,27.49,27.3,27.39,13175,0
+HIG_G.US,D,20200914,000000,27.47,27.73,27.407,27.5,38599,0
+HIG_G.US,D,20200915,000000,27.58,27.73,27.534,27.73,14781,0
+HIG_G.US,D,20200916,000000,27.71,28.11,27.6958,27.77,61533,0
+HIG_G.US,D,20200917,000000,27.63,27.84,27.61,27.73,26893,0
+HIG_G.US,D,20200918,000000,27.79,27.79,27.47,27.7,20797,0
+HIG_G.US,D,20200921,000000,27.5,27.64,27.24,27.64,28375,0
+HIG_G.US,D,20200922,000000,27.69,27.69,27.42,27.53,50073,0
+HIG_G.US,D,20200923,000000,27.63,27.63,26.92,27.04,32941,0
+HIG_G.US,D,20200924,000000,27.04,27.2497,26.91,27.04,11146,0
+HIG_G.US,D,20200925,000000,27.15,27.43,27.1429,27.39,20472,0
+HIG_G.US,D,20200928,000000,27.52,27.73,27.48,27.58,45155,0
+HIG_G.US,D,20200929,000000,27.63,27.73,27.55,27.63,11727,0
+HIG_G.US,D,20200930,000000,27.68,27.75,27.38,27.38,44916,0
+HIG_G.US,D,20201001,000000,27.53,27.73,27.41,27.5,51876,0
+HIG_G.US,D,20201002,000000,27.19,27.58,27.19,27.5,43907,0
+HIG_G.US,D,20201005,000000,27.42,27.6,27.42,27.53,29403,0
+HIG_G.US,D,20201006,000000,27.62,27.73,27.5,27.67,30896,0
+HIG_G.US,D,20201007,000000,27.7,27.88,27.5401,27.57,36116,0
+HIG_G.US,D,20201008,000000,27.63,27.7299,27.56,27.6,24371,0
+HIG_G.US,D,20201009,000000,27.73,27.79,27.6,27.78,14465,0
+HIG_G.US,D,20201012,000000,27.82,27.82,27.61,27.75,10088,0
+HIG_G.US,D,20201013,000000,27.74,27.87,27.674,27.85,30761,0
+HIG_G.US,D,20201014,000000,27.87,28.09,27.78,28.01,35597,0
+HIG_G.US,D,20201015,000000,27.94,28.1,27.7,28.1,24153,0
+HIG_G.US,D,20201016,000000,28.1,28.19,27.93,28.1,18583,0
+HIG_G.US,D,20201019,000000,28.14,28.14,27.89,28.05,12555,0
+HIG_G.US,D,20201020,000000,28.05,28.19,27.9774,28.12,20859,0
+HIG_G.US,D,20201021,000000,28,28,27.5,27.6,40656,0
+HIG_G.US,D,20201022,000000,27.68,27.8063,27.61,27.78,22759,0
+HIG_G.US,D,20201023,000000,27.92,28.06,27.845,28.06,30167,0
+HIG_G.US,D,20201026,000000,27.88,28.1,27.88,27.96,10674,0
+HIG_G.US,D,20201027,000000,28.07,28.2,28,28.2,22334,0
+HIG_G.US,D,20201028,000000,28.09,28.09,27.55,27.7,14248,0
+HIG_G.US,D,20201029,000000,27.57,27.8,27.53,27.53,18385,0
+HIG_G.US,D,20201030,000000,27.63,27.64,27.32,27.47,29219,0
+HIG_G.US,D,20201102,000000,27.62,27.71,27.525,27.69,10793,0
+HIG_G.US,D,20201103,000000,27.69,27.88,27.59,27.59,18170,0
+HIG_G.US,D,20201104,000000,27.61,28.05,27.61,28.05,13265,0
+HIG_G.US,D,20201105,000000,27.92,28.03,27.8273,27.99,9058,0
+HIG_G.US,D,20201106,000000,28.04,28.04,27.69,27.7,9274,0
+HIG_G.US,D,20201109,000000,27.85,28.3,27.6008,27.94,19351,0
+HIG_G.US,D,20201110,000000,27.96,28.19,27.91,28.14,17185,0
+HIG_G.US,D,20201111,000000,28.14,28.215,28.0501,28.1804,8741,0
+HIG_G.US,D,20201112,000000,28.23,28.2407,27.82,27.82,21629,0
+HIG_G.US,D,20201113,000000,27.9,28.15,27.67,28.15,15128,0
+HIG_G.US,D,20201116,000000,28.31,28.93,28.08,28.77,70701,0
+HIG_G.US,D,20201117,000000,28.7,28.81,28.68,28.76,23221,0
+HIG_G.US,D,20201118,000000,28.66,28.84,28.61,28.658,37018,0
+HIG_G.US,D,20201119,000000,28.69,28.69,28.47,28.64,34998,0
+HIG_G.US,D,20201120,000000,28.69,28.69,28.401,28.58,20454,0
+HIG_G.US,D,20201123,000000,28.58,28.8,28.45,28.68,20648,0
+HIG_G.US,D,20201124,000000,28.8,28.8,28.6721,28.74,26931,0
+HIG_G.US,D,20201125,000000,28.75,28.75,28.45,28.45,15002,0
+HIG_G.US,D,20201127,000000,28.66,28.66,28.44,28.54,8544,0
+HIG_G.US,D,20201130,000000,28.61,28.68,28.11,28.13,31879,0
+HIG_G.US,D,20201201,000000,28.25,28.4999,28.15,28.16,28868,0
+HIG_G.US,D,20201202,000000,28.24,28.34,28.16,28.34,6479,0
+HIG_G.US,D,20201203,000000,28.4,28.5,28.21,28.49,17331,0
+HIG_G.US,D,20201204,000000,28.41,28.69,28.41,28.69,34354,0
+HIG_G.US,D,20201207,000000,28.65,28.7,28.43,28.57,26193,0
+HIG_G.US,D,20201208,000000,28.67,28.81,28.43,28.81,18327,0
+HIG_G.US,D,20201209,000000,28.8,28.8,28.61,28.63,15271,0
+HIG_G.US,D,20201210,000000,28.72,28.77,28.55,28.72,15226,0
+HIG_G.US,D,20201211,000000,28.71,28.73,28.53,28.72,12663,0
+HIG_G.US,D,20201214,000000,28.73,28.89,28.71,28.89,33158,0
+HIG_G.US,D,20201215,000000,28.9,29.06,28.89,29.04,26249,0
+HIG_G.US,D,20201216,000000,29.04,29.09,28.9514,29.03,15524,0
+HIG_G.US,D,20201217,000000,29.08,29.12,28.94,29.1,15251,0
+HIG_G.US,D,20201218,000000,29.1,29.2,28.93,29.2,24542,0
+HIG_G.US,D,20201221,000000,29.15,29.2,28.91,29.17,29815,0
+HIG_G.US,D,20201222,000000,29.19,29.24,28.75,28.8,25923,0
+HIG_G.US,D,20201223,000000,29.01,29.17,28.85,29.05,19526,0
+HIG_G.US,D,20201224,000000,29.15,29.19,28.94,28.96,12279,0
+HIG_G.US,D,20201228,000000,29.08,29.19,28.93,28.95,16577,0
+HIG_G.US,D,20201229,000000,29.05,29.08,28.96,29.07,14666,0
+HIG_G.US,D,20201230,000000,29.07,29.07,28.675,28.99,120219,0
+HIG_G.US,D,20201231,000000,29,29.08,28.8,28.99,26953,0
+HIG_G.US,D,20210104,000000,29.07,29.12,28.62,28.63,21439,0
+HIG_G.US,D,20210105,000000,28.61,28.69,28.56,28.67,13568,0
+HIG_G.US,D,20210106,000000,28.63,28.63,27.9,27.98,21471,0
+HIG_G.US,D,20210107,000000,28.09,28.186,27.4719,27.5,36383,0
+HIG_G.US,D,20210108,000000,27.8,28.06,27.6,28.06,9569,0
+HIG_G.US,D,20210111,000000,28.06,28.06,27.52,27.52,26035,0
+HIG_G.US,D,20210112,000000,27.69,27.69,27.3,27.48,32335,0
+HIG_G.US,D,20210113,000000,27.52,28.115,27.52,27.97,11817,0
+HIG_G.US,D,20210114,000000,28.17,28.246,27.8669,28.16,12135,0
+HIG_G.US,D,20210115,000000,28.23,28.39,27.88,27.88,19208,0
+HIG_G.US,D,20210119,000000,28.02,28.39,28.0101,28.3,20332,0
+HIG_G.US,D,20210120,000000,28.35,28.57,28.21,28.345,26040,0
+HIG_G.US,D,20210121,000000,28.47,28.47,28.05,28.12,5670,0
+HIG_G.US,D,20210122,000000,28.31,28.48,28.2853,28.45,5301,0
+HIG_G.US,D,20210125,000000,28.53,28.66,28.3,28.53,9030,0
+HIG_G.US,D,20210126,000000,28.59,28.68,28.31,28.32,16158,0
+HIG_G.US,D,20210127,000000,28.39,28.45,27.96,27.96,13493,0
+HIG_G.US,D,20210128,000000,28.15,28.42,27.73,28.23,22536,0
+HIG_G.US,D,20210129,000000,28.05,28.05,27.43,27.88,39575,0
+HIG_G.US,D,20210201,000000,28,28.12,27.88,27.9416,12637,0
+HIG_G.US,D,20210202,000000,28.11,28.24,28.02,28.045,13269,0
+HIG_G.US,D,20210203,000000,28.05,28.14,27.5,27.5,31709,0
+HIG_G.US,D,20210204,000000,27.69,27.95,27.36,27.59,48387,0
+HIG_G.US,D,20210205,000000,27.6,27.8,27.58,27.63,10633,0
+HIG_G.US,D,20210208,000000,27.7,27.87,27.63,27.78,9371,0
+HIG_G.US,D,20210209,000000,27.77,27.88,27.5751,27.77,11861,0
+HIG_G.US,D,20210210,000000,27.84,27.84,27.545,27.65,21105,0
+HIG_G.US,D,20210211,000000,27.72,27.72,27.35,27.46,20990,0
+HIG_G.US,D,20210212,000000,27.45,27.45,27.18,27.27,14517,0
+HIG_G.US,D,20210216,000000,27.32,27.32,26.98,26.98,22927,0
+HIG_G.US,D,20210217,000000,27.2,27.2,26.64,26.74,51873,0
+HIG_G.US,D,20210218,000000,26.67,26.69,26.46,26.63,31940,0
+HIG_G.US,D,20210219,000000,26.6,26.7687,26.53,26.67,38278,0
+HIG_G.US,D,20210222,000000,26.65,27.0687,26.6,27,126428,0
+HIG_G.US,D,20210223,000000,27.04,27.33,26.965,27.32,66751,0
+HIG_G.US,D,20210224,000000,27.29,28.14,27.0029,27.66,119383,0
+HIG_G.US,D,20210225,000000,27.7,27.85,27.05,27.3691,26074,0
+HIG_G.US,D,20210226,000000,27.62,27.818,27.225,27.79,42877,0
+HIG_G.US,D,20210301,000000,27.95,27.96,27.5321,27.74,11494,0
+HIG_G.US,D,20210302,000000,27.83,27.87,27.6225,27.8,13220,0
+HIG_G.US,D,20210303,000000,27.74,27.7475,27.5,27.695,23040,0
+HIG_G.US,D,20210304,000000,27.7,27.89,27.5647,27.77,22278,0
+HIG_G.US,D,20210305,000000,27.85,27.85,27.47,27.71,18757,0
+HIG_G.US,D,20210308,000000,27.82,27.8962,27.61,27.77,10167,0
+HIG_G.US,D,20210309,000000,27.87,27.87,27.74,27.81,9130,0
+HIG_G.US,D,20210310,000000,27.81,27.81,27.69,27.71,20398,0
+HIG_G.US,D,20210311,000000,27.79,27.79,27.59,27.75,22326,0
+HIG_G.US,D,20210312,000000,27.68,27.7474,27.55,27.66,19152,0
+HIG_G.US,D,20210315,000000,27.74,27.95,27.67,27.95,25140,0
+HIG_G.US,D,20210316,000000,27.93,28.15,27.84,27.93,19448,0
+HIG_G.US,D,20210317,000000,27.93,28.04,27.76,27.91,18377,0
+HIG_G.US,D,20210318,000000,27.86,27.89,27.57,27.57,22748,0
+HIG_G.US,D,20210319,000000,27.69,27.8,27.5425,27.8,5382,0
+HIG_G.US,D,20210322,000000,27.81,27.91,27.64,27.91,28709,0
+HIG_G.US,D,20210323,000000,27.88,27.88,27.6,27.66,23672,0
+HIG_G.US,D,20210324,000000,27.72,27.98,27.72,27.8752,17834,0
+HIG_G.US,D,20210325,000000,27.98,27.98,27.72,27.72,16204,0
+HIG_G.US,D,20210326,000000,27.82,27.88,27.76,27.8384,5882,0
+HIG_G.US,D,20210329,000000,27.9,27.9,27.7,27.73,8122,0
+HIG_G.US,D,20210330,000000,27.72,27.93,27.72,27.85,11061,0
+HIG_G.US,D,20210331,000000,27.88,28.07,27.86,27.86,22493,0
+HIG_G.US,D,20210401,000000,27.94,28.11,27.86,28.06,11023,0
+HIG_G.US,D,20210405,000000,28.15,28.335,28.05,28.2,22652,0
+HIG_G.US,D,20210406,000000,28.07,28.49,28.02,28.36,40074,0
+HIG_G.US,D,20210407,000000,28.43,28.4579,28.0773,28.45,15907,0
+HIG_G.US,D,20210408,000000,28.47,28.47,28.27,28.46,11759,0
+HIG_G.US,D,20210409,000000,28.45,28.56,28.36,28.52,26091,0
+HIG_G.US,D,20210412,000000,28.52,28.52,28.435,28.47,6768,0
+HIG_G.US,D,20210413,000000,28.47,28.54,28.3723,28.49,5895,0
+HIG_G.US,D,20210414,000000,28.53,28.66,28.41,28.6,15678,0
+HIG_G.US,D,20210415,000000,28.63,28.71,28.53,28.57,11494,0
+HIG_G.US,D,20210416,000000,28.69,28.69,28.55,28.58,16093,0
+HIG_G.US,D,20210419,000000,28.66,28.66,28.51,28.6,8629,0
+HIG_G.US,D,20210420,000000,28.65,28.65,28.52,28.55,7055,0
+HIG_G.US,D,20210421,000000,28.62,28.8,28.57,28.57,16484,0
+HIG_G.US,D,20210422,000000,28.65,28.67,28.53,28.55,11667,0
+HIG_G.US,D,20210423,000000,28.56,28.78,28.56,28.66,15046,0
+HIG_G.US,D,20210426,000000,28.76,28.79,28.69,28.69,14764,0
+HIG_G.US,D,20210427,000000,28.77,28.79,28.65,28.7,14779,0
+HIG_G.US,D,20210428,000000,28.78,28.78,28.67,28.7101,9120,0
+HIG_G.US,D,20210429,000000,28.3,28.3497,28.15,28.15,12401,0
+HIG_G.US,D,20210430,000000,28.14,28.34,27.97,27.97,46109,0
+HIG_G.US,D,20210503,000000,28.01,28.27,28.01,28.11,18846,0
+HIG_G.US,D,20210504,000000,28.11,28.2,28.1,28.2,19621,0
+HIG_G.US,D,20210505,000000,28.15,28.24,28.15,28.19,8630,0
+HIG_G.US,D,20210506,000000,28.19,28.27,28.14,28.27,17491,0
+HIG_G.US,D,20210507,000000,28.22,28.3999,28.21,28.26,13220,0
+HIG_G.US,D,20210510,000000,28.24,28.2959,28.225,28.29,13546,0
+HIG_G.US,D,20210511,000000,28.16,28.1732,28.01,28.03,16647,0
+HIG_G.US,D,20210512,000000,28.02,28.02,27.63,27.64,18577,0
+HIG_G.US,D,20210513,000000,27.79,27.83,27.47,27.5,41819,0
+HIG_G.US,D,20210514,000000,27.54,27.55,27.37,27.49,37843,0
+HIG_G.US,D,20210517,000000,27.5,27.56,27.38,27.43,14460,0
+HIG_G.US,D,20210518,000000,27.4,27.62,27.4,27.58,19223,0
+HIG_G.US,D,20210519,000000,27.42,27.4872,27.28,27.4,22283,0
+HIG_G.US,D,20210520,000000,27.4,27.53,27.4,27.5,49398,0
+HIG_G.US,D,20210521,000000,27.52,27.66,27.42,27.51,28873,0
+HIG_G.US,D,20210524,000000,27.61,27.64,27.52,27.62,13843,0
+HIG_G.US,D,20210525,000000,27.7,27.75,27.5829,27.65,8055,0
+HIG_G.US,D,20210526,000000,27.67,27.67,27.5,27.64,8393,0
+HIG_G.US,D,20210527,000000,27.63,27.63,27.52,27.56,9615,0
+HIG_G.US,D,20210528,000000,27.6,27.6687,27.42,27.59,30983,0
+HIG_G.US,D,20210601,000000,27.65,27.7536,27.65,27.69,10548,0
+HIG_G.US,D,20210602,000000,27.76,27.88,27.7035,27.88,21402,0
+HIG_G.US,D,20210603,000000,27.88,27.88,27.72,27.78,9413,0
+HIG_G.US,D,20210604,000000,27.87,27.95,27.78,27.92,11364,0
+HIG_G.US,D,20210607,000000,27.98,27.98,27.75,27.75,16260,0
+HIG_G.US,D,20210608,000000,27.84,27.86,27.71,27.72,12002,0
+HIG_G.US,D,20210609,000000,27.82,27.86,27.73,27.78,12268,0
+HIG_G.US,D,20210610,000000,27.85,27.94,27.81,27.9,17714,0
+HIG_G.US,D,20210611,000000,27.94,28.01,27.83,28.01,14364,0
+HIG_G.US,D,20210614,000000,28.04,28.2,27.991,28.2,24365,0
+HIG_G.US,D,20210615,000000,28.21,28.31,28.165,28.29,18257,0
+HIG_G.US,D,20210616,000000,28.3,28.34,28.1533,28.23,19941,0
+HIG_G.US,D,20210617,000000,28.27,28.3,28.15,28.3,10453,0
+HIG_G.US,D,20210618,000000,28.39,28.39,28.1918,28.35,15277,0
+HIG_G.US,D,20210621,000000,28.23,28.35,28.13,28.26,18164,0
+HIG_G.US,D,20210622,000000,28.28,28.45,28.25,28.45,13809,0
+HIG_G.US,D,20210623,000000,28.45,28.55,28.37,28.52,17787,0
+HIG_G.US,D,20210624,000000,28.55,28.605,28.33,28.39,14870,0
+HIG_G.US,D,20210625,000000,28.39,28.4872,28.265,28.29,6031,0
+HIG_G.US,D,20210628,000000,28.44,28.51,28.28,28.44,11187,0
+HIG_G.US,D,20210629,000000,28.51,28.55,28.35,28.51,18141,0
+HIG_G.US,D,20210630,000000,28.56,28.81,28.46,28.81,63070,0
+HIG_G.US,D,20210701,000000,28.75,28.78,28.6815,28.73,10803,0
+HIG_G.US,D,20210702,000000,28.78,28.9,28.76,28.76,18336,0
+HIG_G.US,D,20210706,000000,28.88,28.88,28.76,28.87,11431,0
+HIG_G.US,D,20210707,000000,28.9,28.9,28.66,28.8,25258,0
+HIG_G.US,D,20210708,000000,28.56,28.86,28.56,28.83,6947,0
+HIG_G.US,D,20210709,000000,28.83,28.83,28.62,28.62,16461,0
+HIG_G.US,D,20210712,000000,28.55,28.6561,28.44,28.53,29634,0
+HIG_G.US,D,20210713,000000,28.45,28.72,28.45,28.47,19109,0
+HIG_G.US,D,20210714,000000,28.63,28.6695,28.45,28.52,10473,0
+HIG_G.US,D,20210715,000000,28.61,28.72,28.37,28.55,15607,0
+HIG_G.US,D,20210716,000000,28.62,28.67,28.41,28.46,16097,0
+HIG_G.US,D,20210719,000000,28.42,28.43,28.17,28.21,12741,0
+HIG_G.US,D,20210720,000000,28.43,28.49,28.21,28.4784,8923,0
+HIG_G.US,D,20210721,000000,28.48,28.49,28.3029,28.48,10807,0
+HIG_G.US,D,20210722,000000,28.49,28.51,28.385,28.4325,9044,0
+HIG_G.US,D,20210723,000000,28.49,28.6,28.49,28.52,7454,0
+HIG_G.US,D,20210726,000000,28.57,28.6,28.42,28.58,5008,0
+HIG_G.US,D,20210727,000000,28.56,28.56,28.2994,28.54,7213,0
+HIG_G.US,D,20210728,000000,28.55,28.62,28.29,28.31,24314,0
+HIG_G.US,D,20210729,000000,28.12,28.42,28.07,28.42,16922,0
+HIG_G.US,D,20210730,000000,28.42,28.61,28.19,28.58,18600,0
+HIG_G.US,D,20210802,000000,28.61,28.61,28.32,28.415,38125,0
+HIG_G.US,D,20210803,000000,28.53,28.53,28.38,28.4644,20718,0
+HIG_G.US,D,20210804,000000,28.42,28.58,28.38,28.5,17460,0
+HIG_G.US,D,20210805,000000,28.54,28.55,28.35,28.39,31529,0
+HIG_G.US,D,20210806,000000,28.4,28.49,28.37,28.48,15115,0
+HIG_G.US,D,20210809,000000,28.49,28.49,28.29,28.31,12943,0
+HIG_G.US,D,20210810,000000,28.26,28.46,27.85,27.9,22419,0
+HIG_G.US,D,20210811,000000,28.06,28.34,28.06,28.09,17248,0
+HIG_G.US,D,20210812,000000,28.17,28.33,28.16,28.22,11215,0
+HIG_G.US,D,20210813,000000,28.31,28.39,28.25,28.3,17734,0
+HIG_G.US,D,20210816,000000,28.39,28.39,28.16,28.28,19302,0
+HIG_G.US,D,20210817,000000,28.31,28.34,28.08,28.3,12415,0
+HIG_G.US,D,20210818,000000,28.29,28.3,28.11,28.13,9705,0
+HIG_G.US,D,20210819,000000,28.11,28.3,28.01,28.17,12498,0
+HIG_G.US,D,20210820,000000,28.21,28.32,28.19,28.27,11565,0
+HIG_G.US,D,20210823,000000,28.32,28.32,28.16,28.29,8080,0
+HIG_G.US,D,20210824,000000,28.29,28.31,28.19,28.3,18092,0
+HIG_G.US,D,20210825,000000,28.31,28.32,28.24,28.28,10306,0
+HIG_G.US,D,20210826,000000,28.29,28.29,28.14,28.14,6559,0
+HIG_G.US,D,20210827,000000,28.2,28.32,28.11,28.3,14745,0
+HIG_G.US,D,20210830,000000,28.3,28.32,28.21,28.25,16861,0
+HIG_G.US,D,20210831,000000,28.21,28.25,28.14,28.21,27695,0
+HIG_G.US,D,20210901,000000,28.31,28.36,28.23,28.3,17368,0
+HIG_G.US,D,20210902,000000,28.32,28.415,28.205,28.32,17483,0
+HIG_G.US,D,20210903,000000,28.23,28.31,28.16,28.27,12866,0
+HIG_G.US,D,20210907,000000,28.26,28.2799,28.11,28.11,7991,0
+HIG_G.US,D,20210908,000000,28.1,28.19,27.97,28.16,12373,0
+HIG_G.US,D,20210909,000000,28.11,28.28,28.02,28.06,47282,0
+HIG_G.US,D,20210910,000000,28.06,28.1924,28.01,28.1,7645,0
+HIG_G.US,D,20210913,000000,28.18,28.18,28.05,28.05,7343,0
+HIG_G.US,D,20210914,000000,28.15,28.15,28,28.08,24812,0
+HIG_G.US,D,20210915,000000,28.12,28.2,28,28.01,34906,0
+HIG_G.US,D,20210916,000000,28.02,28.1,27.81,28.08,9670,0
+HIG_G.US,D,20210917,000000,28.05,28.1316,27.87,27.87,23062,0
+HIG_G.US,D,20210920,000000,27.79,27.86,27.64,27.82,7432,0
+HIG_G.US,D,20210921,000000,27.84,27.86,27.65,27.67,15015,0
+HIG_G.US,D,20210922,000000,27.76,27.95,27.69,27.92,23641,0
+HIG_G.US,D,20210923,000000,28,28,27.67,27.7975,16435,0
+HIG_G.US,D,20210924,000000,27.85,27.87,27.67,27.67,14400,0
+HIG_G.US,D,20210927,000000,27.69,27.74,27.44,27.63,15661,0
+HIG_G.US,D,20210928,000000,27.48,27.48,27.03,27.21,21358,0
+HIG_G.US,D,20210929,000000,27.35,27.631,27.25,27.63,25143,0
+HIG_G.US,D,20210930,000000,27.68,27.75,27.4,27.49,39562,0
+HIG_G.US,D,20211001,000000,27.67,27.72,27.4,27.55,14753,0
+HIG_G.US,D,20211004,000000,27.45,27.46,27.38,27.4,26395,0
+HIG_G.US,D,20211005,000000,27.5,27.5,27.38,27.4,15950,0
+HIG_G.US,D,20211006,000000,27.46,27.55,27.4,27.55,19195,0
+HIG_G.US,D,20211007,000000,27.55,27.55,27.32,27.32,9870,0
+HIG_G.US,D,20211008,000000,27.4,27.53,27.26,27.53,13747,0
+HIG_G.US,D,20211011,000000,27.53,27.53,27.2993,27.33,9896,0
+HIG_G.US,D,20211012,000000,27.46,27.69,27.405,27.67,9776,0
+HIG_G.US,D,20211013,000000,27.67,28.01,27.66,27.96,9528,0
+HIG_G.US,D,20211014,000000,28.08,28.2,27.89,28.15,15189,0
+HIG_G.US,D,20211015,000000,28.16,28.22,27.9911,28.22,25052,0
+HIG_G.US,D,20211018,000000,28.13,28.18,28.02,28.15,7721,0
+HIG_G.US,D,20211019,000000,28.14,28.21,28.0131,28.06,16316,0
+HIG_G.US,D,20211020,000000,28.13,28.23,28.13,28.23,17158,0
+HIG_G.US,D,20211021,000000,28.23,28.23,28.06,28.07,26965,0
+HIG_G.US,D,20211022,000000,28.15,28.19,27.97,27.99,21132,0
+HIG_G.US,D,20211025,000000,28.05,28.05,27.85,27.99,35926,0
+HIG_G.US,D,20211026,000000,27.94,28.19,27.87,28.112,13659,0
+HIG_G.US,D,20211027,000000,28.03,28.17,27.95,28.17,8043,0
+HIG_G.US,D,20211028,000000,28.08,28.23,28.045,28.095,24300,0
+HIG_G.US,D,20211029,000000,27.8,27.9,27.57,27.73,33504,0
+HIG_G.US,D,20211101,000000,27.82,28.06,27.73,28.06,11044,0
+HIG_G.US,D,20211102,000000,27.98,28.09,27.847,28.08,8182,0
+HIG_G.US,D,20211103,000000,28.1,28.12,27.9453,28.07,10418,0
+HIG_G.US,D,20211104,000000,28.07,28.15,28.06,28.11,17412,0
+HIG_G.US,D,20211105,000000,28.15,28.22,28.06,28.19,19535,0
+HIG_G.US,D,20211108,000000,28.15,28.2184,28.09,28.13,9957,0
+HIG_G.US,D,20211109,000000,28.07,28.19,27.893,28.17,5668,0
+HIG_G.US,D,20211110,000000,28.05,28.15,27.882,27.97,18604,0
+HIG_G.US,D,20211111,000000,27.97,27.99,27.652,27.6671,14834,0
+HIG_G.US,D,20211112,000000,27.72,27.8091,27.39,27.4,31512,0
+HIG_G.US,D,20211115,000000,27.56,27.68,27.23,27.23,15109,0
+HIG_G.US,D,20211116,000000,27.23,27.3881,26.77,26.89,61917,0
+HIG_G.US,D,20211117,000000,26.8,26.9,26.68,26.89,40026,0
+HIG_G.US,D,20211118,000000,26.9,26.91,26.68,26.74,29849,0
+HIG_G.US,D,20211119,000000,26.8,26.8907,26.77,26.81,11540,0
+HIG_G.US,D,20211122,000000,26.91,26.91,26.67,26.69,14282,0
+HIG_G.US,D,20211123,000000,26.69,26.69,26.55,26.6,8988,0
+HIG_G.US,D,20211124,000000,26.6,26.7399,26.51,26.62,25981,0
+HIG_G.US,D,20211126,000000,26.55,26.57,26.3,26.49,22698,0
+HIG_G.US,D,20211129,000000,26.52,26.7022,26.43,26.49,36798,0
+HIG_G.US,D,20211130,000000,26.46,26.52,26.34,26.52,65798,0
+HIG_G.US,D,20211201,000000,26.56,26.8193,26.51,26.75,70636,0
+HIG_G.US,D,20211202,000000,26.65,26.8332,26.6,26.7,20914,0
+HIG_G.US,D,20211203,000000,26.84,26.84,26.56,26.69,33488,0
+HIG_G.US,D,20211206,000000,26.61,26.89,26.57,26.88,15538,0
+HIG_G.US,D,20211207,000000,26.97,27.11,26.94,27.08,26190,0
+HIG_G.US,D,20211208,000000,27.09,27.09,26.82,26.93,9709,0
+HIG_G.US,D,20211209,000000,26.9,27.0799,26.825,26.825,9490,0
+HIG_G.US,D,20211210,000000,26.96,26.96,26.8,26.81,11032,0
+HIG_G.US,D,20211213,000000,26.94,26.94,26.7473,26.85,10312,0
+HIG_G.US,D,20211214,000000,26.82,26.865,26.72,26.8,7556,0
+HIG_G.US,D,20211215,000000,26.85,26.87,26.73,26.85,8946,0
+HIG_G.US,D,20211216,000000,26.85,27,26.77,26.95,14850,0
+HIG_G.US,D,20211217,000000,26.85,26.94,26.73,26.76,26122,0
+HIG_G.US,D,20211220,000000,26.59,26.74,26.509,26.55,31604,0
+HIG_G.US,D,20211221,000000,26.64,26.71,26.56,26.66,19762,0
+HIG_G.US,D,20211222,000000,26.6,26.8,26.6,26.8,41571,0
+HIG_G.US,D,20211223,000000,26.86,26.86,26.72,26.76,10818,0
+HIG_G.US,D,20211227,000000,26.8,26.83,26.65,26.71,21075,0
+HIG_G.US,D,20211228,000000,26.7,26.78,26.67,26.74,18000,0
+HIG_G.US,D,20211229,000000,26.69,26.8,26.69,26.79,20584,0
+HIG_G.US,D,20211230,000000,26.8,26.91,26.74,26.87,14920,0
+HIG_G.US,D,20211231,000000,26.83,26.93,26.82,26.92,23281,0
+HIG_G.US,D,20220103,000000,26.85,26.9,26.747,26.82,14470,0
+HIG_G.US,D,20220104,000000,26.81,26.8348,26.7,26.79,47686,0
+HIG_G.US,D,20220105,000000,26.86,26.881,26.62,26.6481,34665,0
+HIG_G.US,D,20220106,000000,26.75,27.07,26.65,27.07,47745,0
+HIG_G.US,D,20220107,000000,26.91,26.99,26.8022,26.955,8872,0
+HIG_G.US,D,20220110,000000,26.84,27.11,26.6302,27.11,27190,0
+HIG_G.US,D,20220111,000000,27.08,27.3,27.0065,27.27,13821,0
+HIG_G.US,D,20220112,000000,27.21,27.28,27.02,27.16,9811,0
+HIG_G.US,D,20220113,000000,27.06,27.29,27.06,27.275,10383,0
+HIG_G.US,D,20220114,000000,27.1,27.255,27.09,27.25,7250,0
+HIG_G.US,D,20220118,000000,27.1,27.2271,26.9,27.01,15395,0
+HIG_G.US,D,20220119,000000,26.96,27.11,26.8,26.82,39832,0
+HIG_G.US,D,20220120,000000,26.91,26.94,26.8,26.82,18790,0
+HIG_G.US,D,20220121,000000,26.8,26.9881,26.8,26.95,33769,0
+HIG_G.US,D,20220124,000000,26.97,27.005,26.8,26.99,22618,0
+HIG_G.US,D,20220125,000000,27.03,27.1,26.92,27.08,14967,0
+HIG_G.US,D,20220126,000000,27.02,27.1478,26.66,26.7,17538,0
+HIG_G.US,D,20220127,000000,26.87,26.87,26.2548,26.36,18486,0
+HIG_G.US,D,20220128,000000,26.35,26.67,26.3,26.42,21703,0
+HIG_G.US,D,20220131,000000,26.39,26.63,26.215,26.63,29067,0
+HIG_G.US,D,20220201,000000,26.57,26.71,26.5,26.71,13916,0
+HIG_G.US,D,20220202,000000,26.61,26.6612,26.44,26.61,39274,0
+HIG_G.US,D,20220203,000000,26.41,26.62,26.24,26.49,20890,0
+HIG_G.US,D,20220204,000000,26.31,26.5199,26.3,26.42,13157,0
+HIG_G.US,D,20220207,000000,26.36,26.58,26.31,26.58,16333,0
+HIG_G.US,D,20220208,000000,26.57,26.65,26.27,26.35,23450,0
+HIG_G.US,D,20220209,000000,26.4,26.67,26.28,26.29,33350,0
+HIG_G.US,D,20220210,000000,26.23,26.4299,25.76,26.35,105516,0
+HIG_G.US,D,20220211,000000,26.12,26.41,26.12,26.37,47240,0
+HIG_G.US,D,20220214,000000,26.19,26.3,25.98,25.99,36799,0
+HIG_G.US,D,20220215,000000,26.19,26.348,25.99,26.09,17030,0
+HIG_G.US,D,20220216,000000,26,26.379,26,26.31,15933,0
+HIG_G.US,D,20220217,000000,26.31,26.7748,26.24,26.56,14038,0
+HIG_G.US,D,20220218,000000,26.56,26.56,26.195,26.21,16508,0
+HIG_G.US,D,20220222,000000,26.16,26.3777,25.91,26.11,19677,0
+HIG_G.US,D,20220223,000000,26.07,26.35,25.92,26.3,26216,0
+HIG_G.US,D,20220224,000000,26.1,26.2048,26.0095,26.11,10053,0
+HIG_G.US,D,20220225,000000,26.11,26.35,26.11,26.14,14155,0
+HIG_G.US,D,20220228,000000,26.06,26.2534,26.01,26.1,35751,0
+HIG_G.US,D,20220301,000000,26.24,26.2699,26.07,26.21,21163,0
+HIG_G.US,D,20220302,000000,26.14,26.24,26.14,26.17,18772,0
+HIG_G.US,D,20220303,000000,26.11,26.32,25.96,26,36524,0
+HIG_G.US,D,20220304,000000,25.99,25.99,25.84,25.85,27393,0
+HIG_G.US,D,20220307,000000,25.85,25.88,25.55,25.75,34895,0
+HIG_G.US,D,20220308,000000,25.7,25.84,25.69,25.83,28133,0
+HIG_G.US,D,20220309,000000,25.94,25.9771,25.71,25.81,17654,0
+HIG_G.US,D,20220310,000000,25.71,25.94,25.67,25.78,15421,0
+HIG_G.US,D,20220311,000000,25.78,25.82,25.68,25.7553,18523,0
+HIG_G.US,D,20220314,000000,25.68,25.68,25.15,25.45,35498,0
+HIG_G.US,D,20220315,000000,25.57,25.648,25.425,25.48,15895,0
+HIG_G.US,D,20220316,000000,25.55,26.03,25.55,25.99,45203,0
+HIG_G.US,D,20220317,000000,26.01,26.3058,25.9084,26.12,14355,0
+HIG_G.US,D,20220318,000000,26.1,26.32,25.93,26.23,24388,0
+HIG_G.US,D,20220321,000000,26.23,26.28,26.07,26.07,10646,0
+HIG_G.US,D,20220322,000000,26.16,26.16,25.95,25.99,10249,0
+HIG_G.US,D,20220323,000000,26.01,26.1,26,26.0889,12582,0
+HIG_G.US,D,20220324,000000,26.17,26.27,26.02,26.25,13119,0
+HIG_G.US,D,20220325,000000,26.25,26.26,25.89,25.93,25603,0
+HIG_G.US,D,20220328,000000,26.05,26.2387,25.9201,26.085,18440,0
+HIG_G.US,D,20220329,000000,26.13,26.44,26.13,26.44,16813,0
+HIG_G.US,D,20220330,000000,26.4,26.65,26.1857,26.26,16025,0
+HIG_G.US,D,20220331,000000,26.46,26.96,26.4,26.83,50028,0
+HIG_G.US,D,20220401,000000,26.72,26.92,26.45,26.75,16418,0
+HIG_G.US,D,20220404,000000,26.87,26.87,26.54,26.73,34390,0
+HIG_G.US,D,20220405,000000,26.6,26.6399,26.18,26.18,22190,0
+HIG_G.US,D,20220406,000000,26.13,26.1774,25.93,26,18334,0
+HIG_G.US,D,20220407,000000,25.99,26.22,25.99,26.1,12765,0
+HIG_G.US,D,20220408,000000,26.06,26.1736,25.98,26.07,14281,0
+HIG_G.US,D,20220411,000000,25.85,25.91,25.77,25.78,16654,0
+HIG_G.US,D,20220412,000000,25.79,25.98,25.7,25.81,13496,0
+HIG_G.US,D,20220413,000000,25.73,25.97,25.7,25.77,21748,0
+HIG_G.US,D,20220414,000000,25.89,25.9416,25.62,25.74,15373,0
+HIG_G.US,D,20220418,000000,25.72,25.94,25.72,25.87,16520,0
+HIG_G.US,D,20220419,000000,25.66,25.66,25.44,25.54,84085,0
+HIG_G.US,D,20220420,000000,25.55,25.73,25.55,25.59,37239,0
+HIG_G.US,D,20220421,000000,25.63,25.63,25.345,25.345,45995,0
+HIG_G.US,D,20220422,000000,25.32,25.66,25.315,25.46,36569,0
+HIG_G.US,D,20220425,000000,25.46,25.9,25.4,25.9,40059,0
+HIG_G.US,D,20220426,000000,25.76,25.96,25.59,25.76,9608,0
+HIG_G.US,D,20220427,000000,25.82,25.982,25.37,25.62,23472,0
+HIG_G.US,D,20220428,000000,25.49,26.1,25.42,25.9,62049,0
+HIG_G.US,D,20220429,000000,25.44,25.91,25.32,25.88,81146,0
+HIG_G.US,D,20220502,000000,25.83,25.9473,25.56,25.64,43834,0
+HIG_G.US,D,20220503,000000,25.67,25.69,25.25,25.29,55904,0
+HIG_G.US,D,20220504,000000,25.29,25.515,25.29,25.44,19835,0
+HIG_G.US,D,20220505,000000,25.14,25.7782,24.99,25.13,62890,0
+HIG_G.US,D,20220506,000000,25.03,25.27,24.86,24.98,31765,0
+HIG_G.US,D,20220509,000000,24.94,25.19,24.87,24.93,23020,0
+HIG_G.US,D,20220510,000000,25,25.5262,24.76,24.9032,45098,0
+HIG_G.US,D,20220511,000000,24.76,25.2286,24.76,25,40317,0
+HIG_G.US,D,20220512,000000,24.95,25.2997,24.8526,25,19345,0
+HIG_G.US,D,20220513,000000,25,25.25,24.92,25,18529,0
+HIG_G.US,D,20220516,000000,25.16,25.2386,25.0075,25.1,14940,0
+HIG_G.US,D,20220517,000000,25.25,25.43,24.75,24.75,41732,0
+HIG_G.US,D,20220518,000000,24.75,24.8616,24.62,24.65,52604,0
+HIG_G.US,D,20220519,000000,24.65,25.04,24.65,24.905,30388,0
+HIG_G.US,D,20220520,000000,24.97,25.2,24.9,25.02,63364,0
+HIG_G.US,D,20220523,000000,25,25.1672,24.8,25.06,66254,0
+HIG_G.US,D,20220524,000000,25.05,25.37,24.92,25.34,22691,0
+HIG_G.US,D,20220525,000000,25.35,25.985,25.165,25.92,16766,0
+HIG_G.US,D,20220526,000000,25.81,26.28,25.755,25.99,21903,0
+HIG_G.US,D,20220527,000000,25.95,26.55,25.932,26.54,17097,0
+HIG_G.US,D,20220531,000000,26.47,26.47,25.95,26.17,46233,0
+HIG_G.US,D,20220601,000000,26.2,26.24,26.1,26.15,7906,0
+HIG_G.US,D,20220602,000000,25.96,26.2499,25.83,26.14,14034,0
+HIG_G.US,D,20220603,000000,25.8,26.24,25.71,26.24,5433,0
+HIG_G.US,D,20220606,000000,26.23,26.23,25.8358,26.07,14367,0
+HIG_G.US,D,20220607,000000,25.94,26.1099,25.94,26.01,8340,0
+HIG_G.US,D,20220608,000000,26.09,26.1999,25.91,25.91,16554,0
+HIG_G.US,D,20220609,000000,25.9,25.9,25.6,25.61,13537,0
+HIG_G.US,D,20220610,000000,25.51,25.51,24.95,25.1,38105,0
+HIG_G.US,D,20220613,000000,25.07,25.1,24.6114,24.825,83393,0
+HIG_G.US,D,20220614,000000,24.95,25.1351,24.75,25.04,41364,0
+HIG_G.US,D,20220615,000000,24.95,25.58,24.87,25.58,11307,0
+HIG_G.US,D,20220616,000000,25.4,25.6009,24.82,25.37,17271,0
+HIG_G.US,D,20220617,000000,25.37,25.56,25.14,25.445,17408,0
+HIG_G.US,D,20220621,000000,25.26,25.5999,25.26,25.26,6444,0
+HIG_G.US,D,20220622,000000,25.21,25.6,25.18,25.6,12080,0
+HIG_G.US,D,20220623,000000,25.6,25.6,25.2998,25.57,7520,0
+HIG_G.US,D,20220624,000000,25.58,25.965,25.58,25.87,17029,0
+HIG_G.US,D,20220627,000000,25.7724,26.07,25.674,26.03,8819,0
+HIG_G.US,D,20220628,000000,25.97,26.07,25.54,25.7,17476,0
+HIG_G.US,D,20220629,000000,25.83,26.06,25.54,25.75,12657,0
+HIG_G.US,D,20220630,000000,25.74,25.9962,25.39,25.46,14204,0
+HIG_G.US,D,20220701,000000,25.46,25.68,25.46,25.58,9347,0
+HIG_G.US,D,20220705,000000,25.58,25.78,25.39,25.575,10951,0
+HIG_G.US,D,20220706,000000,25.58,25.7747,25.46,25.46,6176,0
+HIG_G.US,D,20220707,000000,25.56,25.628,25.475,25.5,16011,0
+HIG_G.US,D,20220708,000000,25.41,25.7357,25.4,25.56,6672,0
+HIG_G.US,D,20220711,000000,25.46,25.6222,25.46,25.57,9802,0
+HIG_G.US,D,20220712,000000,25.52,25.96,25.52,25.83,170992,0
+HIG_G.US,D,20220713,000000,25.63,26.18,25.63,26,28385,0
+HIG_G.US,D,20220714,000000,25.95,26.16,25.78,26.07,24957,0
+HIG_G.US,D,20220715,000000,26.17,26.65,26.15,26.42,113154,0
+HIG_G.US,D,20220718,000000,26.36,26.5,26.31,26.34,57086,0
+HIG_G.US,D,20220719,000000,26.42,26.45,26,26.19,36770,0
+HIG_G.US,D,20220720,000000,26.22,26.3464,26.06,26.24,6802,0
+HIG_G.US,D,20220721,000000,26.24,26.48,26.24,26.415,20268,0
+HIG_G.US,D,20220722,000000,26.5,26.5,26.24,26.35,9691,0
+HIG_G.US,D,20220725,000000,26.46,26.46,26.32,26.38,17522,0
+HIG_G.US,D,20220726,000000,26.43,26.43,26.18,26.18,10307,0
+HIG_G.US,D,20220727,000000,26.18,26.46,26.18,26.33,18645,0
+HIG_G.US,D,20220728,000000,26.49,26.49,26.27,26.41,11750,0
+HIG_G.US,D,20220729,000000,26.19,26.34,26.185,26.22,39857,0
+HIG_G.US,D,20220801,000000,26.21,26.8605,26,26.2,10257,0
+HIG_G.US,D,20220802,000000,26.2,26.59,26.2,26.58,40476,0
+HIG_G.US,D,20220803,000000,26.335,26.7,26.16,26.67,19410,0
+HIG_G.US,D,20220804,000000,26.51,26.74,26.3525,26.6,25067,0
+HIG_G.US,D,20220805,000000,26.35,26.4416,26.03,26.09,13903,0
+HIG_G.US,D,20220808,000000,26.18,26.7142,26.13,26.23,7264,0
+HIG_G.US,D,20220809,000000,26.23,26.3799,26.01,26.06,13547,0
+HIG_G.US,D,20220810,000000,26.2,26.5665,26.17,26.18,16262,0
+HIG_G.US,D,20220811,000000,26.27,26.48,26.11,26.12,7880,0
+HIG_G.US,D,20220812,000000,26.27,26.3452,26.12,26.3,11288,0
+HIG_G.US,D,20220815,000000,26.39,26.39,26.22,26.305,9323,0
+HIG_G.US,D,20220816,000000,26.36,26.36,26.25,26.3,12060,0
+HIG_G.US,D,20220817,000000,26.15,26.2315,25.67,25.7,18940,0
+HIG_G.US,D,20220818,000000,25.79,25.9041,25.54,25.54,11071,0
+HIG_G.US,D,20220819,000000,25.33,25.75,25.1,25.65,13690,0
+HIG_G.US,D,20220822,000000,25.55,25.55,25.18,25.18,35005,0
+HIG_G.US,D,20220823,000000,25.25,25.42,24.8,25.08,91739,0
+HIG_G.US,D,20220824,000000,25.15,25.35,25.04,25.2384,18015,0
+HIG_G.US,D,20220825,000000,25.3,25.5852,25.25,25.42,11050,0
+HIG_G.US,D,20220826,000000,25.42,25.515,25.2503,25.34,14207,0
+HIG_G.US,D,20220829,000000,25.4,25.44,25.19,25.37,6624,0
+HIG_G.US,D,20220830,000000,25.38,25.5184,25.15,25.15,7558,0
+HIG_G.US,D,20220831,000000,25.15,25.3045,24.95,24.96,31672,0
+HIG_G.US,D,20220901,000000,24.93,25.1459,24.8,24.9,46500,0
+HIG_G.US,D,20220902,000000,25.095,25.1999,24.99,25.08,14557,0
+HIG_G.US,D,20220906,000000,25.02,25.1199,24.9,24.91,23322,0
+HIG_G.US,D,20220907,000000,24.9,25.09,24.9,25,29119,0
+HIG_G.US,D,20220908,000000,24.9,25.12,24.84,24.84,24327,0
+HIG_G.US,D,20220909,000000,24.92,25.31,24.84,25.16,25238,0
+HIG_G.US,D,20220912,000000,25.26,25.42,25.149,25.375,18319,0
+HIG_G.US,D,20220913,000000,25.13,25.27,25.07,25.27,15551,0
+HIG_G.US,D,20220914,000000,25.2,25.3299,25.2,25.22,5383,0
+HIG_G.US,D,20220915,000000,25.11,25.19,25.05,25.12,15278,0
+HIG_G.US,D,20220916,000000,25,25.18,24.9,24.99,15674,0
+HIG_G.US,D,20220919,000000,24.91,25.1366,24.9,24.9,26626,0
+HIG_G.US,D,20220920,000000,24.89,24.96,24.75,24.96,63484,0
+HIG_G.US,D,20220921,000000,25,25.2239,24.8101,24.99,42208,0
+HIG_G.US,D,20220922,000000,24.98,25.03,24.81,25,55132,0
+HIG_G.US,D,20220923,000000,24.95,25.04,24.6,24.87,53049,0
+HIG_G.US,D,20220926,000000,24.87,24.8879,24.69,24.715,21723,0
+HIG_G.US,D,20220927,000000,24.85,24.93,24.75,24.76,45249,0
+HIG_G.US,D,20220928,000000,24.87,25.2023,24.8,25.09,30331,0
+HIG_G.US,D,20220929,000000,24.92,25.05,24.6716,24.87,32944,0
+HIG_G.US,D,20220930,000000,25,25.2941,24.95,25.25,97264,0
+HIG_G.US,D,20221003,000000,25.35,25.4878,25.2261,25.31,14021,0
+HIG_G.US,D,20221004,000000,25.33,25.46,25.13,25.28,21829,0
+HIG_G.US,D,20221005,000000,25.13,25.3977,25.13,25.15,10050,0
+HIG_G.US,D,20221006,000000,25.18,25.18,25.02,25.02,12731,0
+HIG_G.US,D,20221007,000000,25,25,24.75,24.77,29119,0
+HIG_G.US,D,20221010,000000,24.8,24.9156,24.53,24.78,29930,0
+HIG_G.US,D,20221011,000000,24.72,24.93,24.52,24.88,25869,0
+HIG_G.US,D,20221012,000000,24.8,24.88,24.51,24.51,49842,0
+HIG_G.US,D,20221013,000000,24.41,24.65,24.37,24.65,72480,0
+HIG_G.US,D,20221014,000000,24.7,24.7914,24.51,24.59,18973,0
+HIG_G.US,D,20221017,000000,24.73,24.78,24.515,24.64,26868,0
+HIG_G.US,D,20221018,000000,24.64,24.7305,24.51,24.61,11887,0
+HIG_G.US,D,20221019,000000,24.55,24.57,24.31,24.41,23766,0
+HIG_G.US,D,20221020,000000,24.33,24.46,24.22,24.33,37079,0
+HIG_G.US,D,20221021,000000,24.28,24.4,24.04,24.28,37266,0
+HIG_G.US,D,20221024,000000,24.34,24.47,24.2601,24.39,21146,0
+HIG_G.US,D,20221025,000000,24.44,24.8,24.44,24.78,18733,0
+HIG_G.US,D,20221026,000000,24.8287,25.08,24.54,24.98,25524,0
+HIG_G.US,D,20221027,000000,25.05,25.05,24.84,24.92,16840,0
+HIG_G.US,D,20221028,000000,24.97,25.12,24.82,24.96,19628,0
+HIG_G.US,D,20221031,000000,24.68,24.68,24.29,24.54,49386,0
+HIG_G.US,D,20221101,000000,24.54,24.6,24.27,24.27,30096,0
+HIG_G.US,D,20221102,000000,24.22,24.4685,24.02,24.03,99371,0
+HIG_G.US,D,20221103,000000,24,24.21,23.75,23.87,30574,0
+HIG_G.US,D,20221104,000000,24,24,23.75,23.93,35527,0
+HIG_G.US,D,20221107,000000,24,24.16,23.85,24.12,34661,0
+HIG_G.US,D,20221108,000000,24.19,24.48,24.05,24.45,47832,0
+HIG_G.US,D,20221109,000000,24.52,24.5299,24.26,24.385,28928,0
+HIG_G.US,D,20221110,000000,24.64,25.4212,24.64,25.42,33620,0
+HIG_G.US,D,20221111,000000,25.32,25.49,25.2301,25.26,21214,0
+HIG_G.US,D,20221114,000000,25.27,25.3188,24.77,24.77,30780,0
+HIG_G.US,D,20221115,000000,25.18,25.3346,25.04,25.17,22035,0
+HIG_G.US,D,20221116,000000,25.08,25.254,25.065,25.16,16264,0
+HIG_G.US,D,20221117,000000,25,25.24,25,25.24,44750,0
+HIG_G.US,D,20221118,000000,25.15,25.2,25,25.02,60118,0
+HIG_G.US,D,20221121,000000,25,25.1674,24.68,24.96,46466,0
+HIG_G.US,D,20221122,000000,25.01,25.01,24.7394,24.99,18103,0
+HIG_G.US,D,20221123,000000,25.03,25.03,24.9178,24.98,55058,0
+HIG_G.US,D,20221125,000000,25.06,25.06,24.93,25.01,5469,0
+HIG_G.US,D,20221128,000000,24.91,25.12,24.8501,24.99,12392,0
+HIG_G.US,D,20221129,000000,24.99,25.0817,24.8606,24.92,17493,0
+HIG_G.US,D,20221130,000000,24.93,25.07,24.71,24.98,69202,0
+HIG_G.US,D,20221201,000000,25.04,25.1799,24.8501,24.98,101662,0
+HIG_G.US,D,20221202,000000,24.93,25.4399,24.8611,25.13,51237,0
+HIG_G.US,D,20221205,000000,25.01,25.29,24.92,25.21,114150,0
+HIG_G.US,D,20221206,000000,25.25,25.34,25.11,25.28,43504,0
+HIG_G.US,D,20221207,000000,25.37,25.52,25.34,25.52,21646,0
+HIG_G.US,D,20221208,000000,25.48,25.7,25.3707,25.52,33840,0
+HIG_G.US,D,20221209,000000,25.59,25.68,25.23,25.23,31224,0
+HIG_G.US,D,20221212,000000,25.29,25.37,25.0725,25.27,33283,0
+HIG_G.US,D,20221213,000000,25.47,25.69,25.367,25.44,37391,0
+HIG_G.US,D,20221214,000000,25.43,25.65,25.3901,25.47,26572,0
+HIG_G.US,D,20221215,000000,25.43,25.4999,25.2342,25.31,30552,0
+HIG_G.US,D,20221216,000000,25.26,25.58,25.12,25.39,35980,0
+HIG_G.US,D,20221219,000000,25.31,25.5,25.31,25.44,12098,0
+HIG_G.US,D,20221220,000000,25.42,25.586,25.373,25.48,16802,0
+HIG_G.US,D,20221221,000000,25.41,25.61,25.3692,25.53,31881,0
+HIG_G.US,D,20221222,000000,25.49,25.49,25.22,25.22,39020,0
+HIG_G.US,D,20221223,000000,25.37,25.37,25.0745,25.15,26118,0
+HIG_G.US,D,20221227,000000,25.04,25.14,24.95,25.02,52413,0
+HIG_G.US,D,20221228,000000,25.02,25.19,24.97,25.15,112832,0
+HIG_G.US,D,20221229,000000,25.1,25.315,25.1,25.29,26985,0
+HIG_G.US,D,20221230,000000,25.25,25.5599,25.13,25.18,63834,0
+HIG_G.US,D,20230103,000000,25.26,25.4,25.16,25.21,24197,0
+HIG_G.US,D,20230104,000000,25.44,25.72,25.345,25.6,55431,0
+HIG_G.US,D,20230105,000000,25.5,25.7999,25.43,25.68,21933,0
+HIG_G.US,D,20230106,000000,25.69,26.67,25.68,25.88,98870,0
+HIG_G.US,D,20230109,000000,25.88,26.05,25.78,25.87,18758,0
+HIG_G.US,D,20230110,000000,25.8,26.02,25.73,26.01,16030,0
+HIG_G.US,D,20230111,000000,26.09,26.09,25.87,26.01,25270,0
+HIG_G.US,D,20230112,000000,25.97,26.12,25.85,26.05,37571,0
+HIG_G.US,D,20230113,000000,25.97,26.0223,25.86,25.92,13782,0
+HIG_G.US,D,20230117,000000,25.88,26.03,25.88,26.02,14456,0
+HIG_G.US,D,20230118,000000,26.05,26.1977,25.93,25.96,26579,0
+HIG_G.US,D,20230119,000000,25.85,26.11,25.69,25.95,18432,0
+HIG_G.US,D,20230120,000000,26,26.08,25.83,26.04,24623,0
+HIG_G.US,D,20230123,000000,25.9101,26.1375,25.91,26.05,8574,0
+HIG_G.US,D,20230124,000000,26.1,26.21,25.92,26.09,15651,0
+HIG_G.US,D,20230125,000000,25.96,26.15,25.8996,26.13,12498,0
+HIG_G.US,D,20230126,000000,26.13,26.24,26.01,26.15,26739,0
+HIG_G.US,D,20230127,000000,26.1,26.2,26,26,36841,0
+HIG_G.US,D,20230130,000000,26,26.1795,25.91,26.02,26872,0
+HIG_G.US,D,20230131,000000,25.64,25.85,25.64,25.75,36517,0
+HIG_G.US,D,20230201,000000,25.7,25.98,25.65,25.78,21731,0
+HIG_G.US,D,20230202,000000,25.88,25.97,25.79,25.83,43857,0
+HIG_G.US,D,20230203,000000,25.63,25.7926,25.5,25.5,20267,0
+HIG_G.US,D,20230206,000000,25.45,25.5357,25.44,25.515,26786,0
+HIG_G.US,D,20230207,000000,25.46,25.674,25.42,25.54,19858,0
+HIG_G.US,D,20230208,000000,25.6,25.7,25.45,25.68,23172,0
+HIG_G.US,D,20230209,000000,25.7,25.7,25.51,25.5898,16727,0
+HIG_G.US,D,20230210,000000,25.4707,25.54,25.42,25.5387,13411,0
+HIG_G.US,D,20230213,000000,25.535,25.66,25.535,25.66,101121,0
+HIG_G.US,D,20230214,000000,25.62,25.83,25.61,25.83,28097,0
+HIG_G.US,D,20230215,000000,25.87,25.87,25.51,25.64,75755,0
+HIG_G.US,D,20230216,000000,25.5,25.507,25.25,25.38,51395,0
+HIG_G.US,D,20230217,000000,25.25,25.41,25.17,25.41,17049,0
+HIG_G.US,D,20230221,000000,25.25,25.33,24.88,25.33,22697,0
+HIG_G.US,D,20230222,000000,25.08,25.265,25.0693,25.15,10662,0
+HIG_G.US,D,20230223,000000,25.2,25.3999,25.18,25.26,13723,0
+HIG_G.US,D,20230224,000000,25.14,25.3405,25.11,25.2,8942,0
+HIG_G.US,D,20230227,000000,25.1301,25.3763,25.1301,25.2,17957,0
+HIG_G.US,D,20230228,000000,25.14,25.34,25.12,25.3,40749,0
+HIG_G.US,D,20230301,000000,25.22,25.22,25.1,25.2,7058,0
+HIG_G.US,D,20230302,000000,25.16,25.19,25.0404,25.19,5472,0
+HIG_G.US,D,20230303,000000,25.19,25.4,25.092,25.33,32753,0
+HIG_G.US,D,20230306,000000,25.39,25.57,25.19,25.375,36537,0
+HIG_G.US,D,20230307,000000,25.34,25.54,25.26,25.488,10963,0
+HIG_G.US,D,20230308,000000,25.4,25.5809,25.27,25.29,13216,0
+HIG_G.US,D,20230309,000000,25.2999,25.35,24.9,24.95,15026,0
+HIG_G.US,D,20230310,000000,24.92,25.0743,24.87,24.925,22005,0
+HIG_G.US,D,20230313,000000,24.79,24.84,24.52,24.56,21856,0
+HIG_G.US,D,20230314,000000,24.78,25.4,24.62,24.73,21219,0
+HIG_G.US,D,20230315,000000,24.52,25.03,24.52,24.61,38942,0
+HIG_G.US,D,20230316,000000,24.59,25.5717,24.59,25.38,25426,0
+HIG_G.US,D,20230317,000000,25.4399,25.4399,24.97,25.02,17263,0
+HIG_G.US,D,20230320,000000,24.93,25.115,24.65,24.8,24562,0
+HIG_G.US,D,20230321,000000,24.77,25.07,24.7,25.0078,34915,0
+HIG_G.US,D,20230322,000000,24.9,25.24,24.73,25.24,15902,0
+HIG_G.US,D,20230323,000000,25.05,25.265,24.87,25.01,19472,0
+HIG_G.US,D,20230324,000000,24.98,25.13,24.8,25.05,7786,0
+HIG_G.US,D,20230327,000000,25.1,25.4,24.9624,25.11,14256,0
+HIG_G.US,D,20230328,000000,25.1,25.29,25.095,25.15,9418,0
+HIG_G.US,D,20230329,000000,25.17,25.554,25.17,25.46,14757,0
+HIG_G.US,D,20230330,000000,25.58,25.6,25.14,25.42,19955,0
+HIG_G.US,D,20230331,000000,25.34,25.59,25.16,25.3,49177,0
+HIG_G.US,D,20230403,000000,25.3,25.52,25.18,25.49,11185,0
+HIG_G.US,D,20230404,000000,25.33,25.5,25.18,25.47,8550,0
+HIG_G.US,D,20230405,000000,25.35,25.4999,25.16,25.3,29989,0
+HIG_G.US,D,20230406,000000,25.28,25.65,25.2521,25.5,18937,0
+HIG_G.US,D,20230410,000000,25.5,25.6099,25.32,25.47,30885,0
+HIG_G.US,D,20230411,000000,25.37,25.5,25.3174,25.41,17685,0
+HIG_G.US,D,20230412,000000,25.37,25.4797,25.14,25.2,33545,0
+HIG_G.US,D,20230413,000000,25.17,25.4068,25.05,25.09,38084,0
+HIG_G.US,D,20230414,000000,25.26,25.46,24.94,25,24660,0
+HIG_G.US,D,20230417,000000,25.02,25.0699,24.96,24.98,120922,0
+HIG_G.US,D,20230418,000000,25.05,25.3368,25.03,25.07,22717,0
+HIG_G.US,D,20230419,000000,25.07,25.1977,25,25.03,29130,0
+HIG_G.US,D,20230420,000000,25.01,25.1663,25,25.02,32155,0
+HIG_G.US,D,20230421,000000,25.02,25.07,25.02,25.06,33755,0
+HIG_G.US,D,20230424,000000,25.11,25.135,25.03,25.04,23282,0
+HIG_G.US,D,20230425,000000,25.04,25.08,24.9,24.93,50913,0
+HIG_G.US,D,20230426,000000,24.96,25.15,24.9,24.93,25098,0
+HIG_G.US,D,20230427,000000,24.95,25.08,24.94,25.08,88300,0
+HIG_G.US,D,20230428,000000,24.72,24.85,24.65,24.76,125017,0
+HIG_G.US,D,20230501,000000,24.76,24.81,24.6,24.64,59098,0
+HIG_G.US,D,20230502,000000,24.54,24.6298,24.362,24.49,50403,0
+HIG_G.US,D,20230503,000000,24.45,24.74,24.4,24.44,39313,0
+HIG_G.US,D,20230504,000000,24.26,24.42,24,24.14,48924,0
+HIG_G.US,D,20230505,000000,24.32,24.69,24.32,24.48,17820,0
+HIG_G.US,D,20230508,000000,24.62,24.62,24.45,24.59,23697,0
+HIG_G.US,D,20230509,000000,24.51,24.69,24.18,24.69,27656,0
+HIG_G.US,D,20230510,000000,24.74,24.8999,24.6569,24.86,34755,0
+HIG_G.US,D,20230511,000000,24.56,24.8489,24.5,24.84,28728,0
+HIG_G.US,D,20230512,000000,24.73,24.84,24.73,24.7979,40354,0
+HIG_G.US,D,20230515,000000,24.9,24.9,24.7,24.77,30304,0
+HIG_G.US,D,20230516,000000,24.7,24.7699,24.5,24.5,20907,0
+HIG_G.US,D,20230517,000000,24.51,24.7499,24.5001,24.7,18450,0
+HIG_G.US,D,20230518,000000,24.56,24.83,24.5,24.79,12518,0
+HIG_G.US,D,20230519,000000,24.72,24.95,24.6509,24.7322,26088,0
+HIG_G.US,D,20230522,000000,24.65,24.79,24.63,24.79,15241,0
+HIG_G.US,D,20230523,000000,24.65,24.82,24.52,24.61,19545,0
+HIG_G.US,D,20230524,000000,24.53,24.7499,24.53,24.63,24324,0
+HIG_G.US,D,20230525,000000,24.58,24.66,24.5,24.65,12460,0
+HIG_G.US,D,20230526,000000,24.58,24.75,24.53,24.74,13371,0
+HIG_G.US,D,20230530,000000,24.65,24.74,24.54,24.64,51000,0
+HIG_G.US,D,20230531,000000,24.6,24.87,24.57,24.8,73228,0
+HIG_G.US,D,20230601,000000,24.66,24.98,24.66,24.9,20228,0
+HIG_G.US,D,20230602,000000,24.81,25.2,24.7618,25.18,29225,0
+HIG_G.US,D,20230605,000000,25.19,25.19,25.0248,25.13,9492,0
+HIG_G.US,D,20230606,000000,25.02,25.22,24.99,25.1309,24505,0
+HIG_G.US,D,20230607,000000,25.13,25.23,24.94,24.94,14429,0
+HIG_G.US,D,20230608,000000,24.91,25.12,24.87,24.88,10640,0
+HIG_G.US,D,20230609,000000,24.88,25.01,24.69,24.69,20926,0
+HIG_G.US,D,20230612,000000,24.69,24.9062,24.5,24.5,13249,0
+HIG_G.US,D,20230613,000000,24.71,24.8,24.55,24.65,18934,0
+HIG_G.US,D,20230614,000000,24.72,24.7399,24.42,24.63,12998,0
+HIG_G.US,D,20230615,000000,24.63,24.87,23.53,24.7831,23869,0
+HIG_G.US,D,20230616,000000,24.73,24.92,24.7,24.765,17206,0
+HIG_G.US,D,20230620,000000,24.65,24.7799,24.6204,24.655,19941,0
+HIG_G.US,D,20230621,000000,24.65,24.79,24.52,24.77,29193,0
+HIG_G.US,D,20230622,000000,24.67,24.83,24.56,24.82,23905,0
+HIG_G.US,D,20230623,000000,24.79,25.06,24.7112,25.02,40436,0
+HIG_G.US,D,20230626,000000,25.02,25.16,24.82,25.11,23836,0
+HIG_G.US,D,20230627,000000,25.11,25.23,25.0501,25.19,10951,0
+HIG_G.US,D,20230628,000000,25.08,25.34,25.06,25.27,24854,0
+HIG_G.US,D,20230629,000000,25.2,25.3,25.1101,25.14,41212,0
+HIG_G.US,D,20230630,000000,25.14,25.48,25.08,25.37,65817,0
+HIG_G.US,D,20230703,000000,25.27,25.49,25.27,25.345,3431,0
+HIG_G.US,D,20230705,000000,25.23,25.41,25.1,25.1,21274,0
+HIG_G.US,D,20230706,000000,24.97,24.9999,24.73,24.94,23511,0
+HIG_G.US,D,20230707,000000,24.77,25,24.77,24.94,10074,0
+HIG_G.US,D,20230710,000000,24.87,25.095,24.87,25,20777,0
+HIG_G.US,D,20230711,000000,24.97,25.17,24.875,24.9,25171,0
+HIG_G.US,D,20230712,000000,24.95,25.24,24.9,25,34588,0
+HIG_G.US,D,20230713,000000,24.97,25.155,24.83,24.9,30897,0
+HIG_G.US,D,20230714,000000,24.92,25.05,24.7,24.83,27067,0
+HIG_G.US,D,20230717,000000,24.83,24.84,24.5,24.75,36730,0
+HIG_G.US,D,20230718,000000,24.63,24.92,24.63,24.92,16476,0
+HIG_G.US,D,20230719,000000,24.9,24.93,24.71,24.85,17042,0
+HIG_G.US,D,20230720,000000,24.76,24.9,24.7,24.8,25671,0
+HIG_G.US,D,20230721,000000,24.76,24.89,24.73,24.83,37767,0
+HIG_G.US,D,20230724,000000,24.78,24.93,24.78,24.875,18745,0
+HIG_G.US,D,20230725,000000,24.83,24.9999,24.81,24.91,34403,0
+HIG_G.US,D,20230726,000000,24.85,25.15,24.83,24.94,27622,0
+HIG_G.US,D,20230727,000000,24.98,25.08,24.89,24.96,25248,0
+HIG_G.US,D,20230728,000000,24.93,25.1,24.93,25.09,18930,0
+HIG_G.US,D,20230731,000000,24.8,24.8011,24.71,24.74,39170,0
+HIG_G.US,D,20230801,000000,24.69,24.7996,24.55,24.71,37983,0
+HIG_G.US,D,20230802,000000,24.51,24.66,24.5,24.66,11455,0
+HIG_G.US,D,20230803,000000,24.49,24.63,24.4,24.5,15814,0
+HIG_G.US,D,20230804,000000,24.53,24.7,24.53,24.65,15284,0
+HIG_G.US,D,20230807,000000,24.7543,24.98,24.7016,24.845,8888,0
+HIG_G.US,D,20230808,000000,24.65,24.84,24.5152,24.84,10360,0
+HIG_G.US,D,20230809,000000,24.75,24.83,24.5826,24.71,15326,0
+HIG_G.US,D,20230810,000000,24.8799,24.88,24.64,24.8,9985,0
+HIG_G.US,D,20230811,000000,24.8,24.84,24.65,24.66,17580,0
+HIG_G.US,D,20230814,000000,24.66,24.8,24.65,24.725,9333,0
+HIG_G.US,D,20230815,000000,24.75,24.75,24.5501,24.56,25386,0
+HIG_G.US,D,20230816,000000,24.608,24.6725,24.5,24.67,21404,0
+HIG_G.US,D,20230817,000000,24.67,24.7423,24.66,24.7,42834,0
+HIG_G.US,D,20230818,000000,24.7,24.75,24.6621,24.69,15604,0
+HIG_G.US,D,20230821,000000,24.65,24.69,24.6,24.621,42904,0
+HIG_G.US,D,20230822,000000,24.63,24.75,24.62,24.75,20156,0
+HIG_G.US,D,20230823,000000,24.7,24.97,24.7,24.93,20073,0
+HIG_G.US,D,20230824,000000,24.97,24.97,24.78,24.87,13974,0
+HIG_G.US,D,20230825,000000,24.7602,24.9,24.74,24.9,7109,0
+HIG_G.US,D,20230828,000000,24.76,24.96,24.6701,24.71,8011,0
+HIG_G.US,D,20230829,000000,24.72,24.835,24.71,24.82,7267,0
+HIG_G.US,D,20230830,000000,24.8,24.95,24.76,24.77,9131,0
+HIG_G.US,D,20230831,000000,24.89,25.06,24.8,25.05,38970,0
+HIG_G.US,D,20230901,000000,24.85,24.97,24.85,24.94,4856,0
+HIG_G.US,D,20230905,000000,25,25,24.8289,24.85,19891,0
+HIG_G.US,D,20230906,000000,24.8,24.9266,24.73,24.8,13199,0
+HIG_G.US,D,20230907,000000,24.83,24.84,24.66,24.68,15786,0
+HIG_G.US,D,20230908,000000,24.82,24.99,24.7067,24.95,9707,0
+HIG_G.US,D,20230911,000000,24.86,24.94,24.7788,24.92,10232,0
+HIG_G.US,D,20230912,000000,24.84,24.91,24.74,24.89,13231,0
+HIG_G.US,D,20230913,000000,24.83,24.99,24.77,24.95,13842,0
+HIG_G.US,D,20230914,000000,24.97,25.14,24.8398,25.12,43068,0
+HIG_G.US,D,20230915,000000,25.03,25.12,25,25.08,14348,0
+HIG_G.US,D,20230918,000000,25.045,25.19,24.9901,25.17,5036,0
+HIG_G.US,D,20230919,000000,25.15,25.19,25.0487,25.19,9201,0
+HIG_G.US,D,20230920,000000,25.16,25.28,25.12,25.12,16521,0
+HIG_G.US,D,20230921,000000,24.97,24.99,24.82,24.94,25921,0
+HIG_G.US,D,20230922,000000,24.95,25.07,24.89,24.96,12917,0
+HIG_G.US,D,20230925,000000,24.86,24.95,24.775,24.78,52494,0
+HIG_G.US,D,20230926,000000,24.8999,24.8999,24.6501,24.7,19682,0
+HIG_G.US,D,20230927,000000,24.72,24.8,24.55,24.8,28789,0
+HIG_G.US,D,20230928,000000,24.58,24.82,24.57,24.76,19017,0
+HIG_G.US,D,20230929,000000,24.87,25.19,24.8,24.87,113344,0
+HIG_G.US,D,20231002,000000,24.85,24.95,24.54,24.54,16956,0
+HIG_G.US,D,20231003,000000,24.5,24.5229,24.0219,24.13,20929,0
+HIG_G.US,D,20231004,000000,24.49,24.49,23.98,24,38584,0
+HIG_G.US,D,20231005,000000,24.15,24.15,23.8,23.8,13427,0
+HIG_G.US,D,20231006,000000,23.63,24.08,23.36,23.72,22638,0
+HIG_G.US,D,20231009,000000,23.6,23.94,23.6,23.86,11100,0
+HIG_G.US,D,20231010,000000,23.8,24.19,23.75,23.89,17050,0
+HIG_G.US,D,20231011,000000,24,24.13,23.8701,23.95,17983,0
+HIG_G.US,D,20231012,000000,23.9,23.9318,23.65,23.66,21030,0
+HIG_G.US,D,20231013,000000,23.66,23.99,23.47,23.74,18379,0
+HIG_G.US,D,20231016,000000,23.46,23.74,23.4286,23.66,30928,0
+HIG_G.US,D,20231017,000000,23.5,23.6266,23.32,23.32,17630,0
+HIG_G.US,D,20231018,000000,23.35,23.35,23.09,23.09,17525,0
+HIG_G.US,D,20231019,000000,23.15,23.17,22.825,22.89,28058,0
+HIG_G.US,D,20231020,000000,22.81,23.19,22.8,23.18,15465,0
+HIG_G.US,D,20231023,000000,23,23.3074,23,23.13,19385,0
+HIG_G.US,D,20231024,000000,23.3,23.4894,23.16,23.455,13179,0
+HIG_G.US,D,20231025,000000,23.4001,23.49,23.28,23.45,19830,0
+HIG_G.US,D,20231026,000000,23.45,23.66,23.3603,23.66,17600,0
+HIG_G.US,D,20231027,000000,23.69,23.69,23.35,23.35,13720,0
+HIG_G.US,D,20231030,000000,23.4,23.47,23.19,23.28,21469,0
+HIG_G.US,D,20231031,000000,23.1,23.1,22.76,22.85,113416,0
+HIG_G.US,D,20231101,000000,22.91,23.9199,22.91,23.9199,35153,0
+HIG_G.US,D,20231102,000000,23.55,24.36,23.55,24.24,37212,0
+HIG_G.US,D,20231103,000000,24.54,24.77,24.2,24.62,22094,0
+HIG_G.US,D,20231106,000000,24.26,24.63,24.11,24.12,23122,0
+HIG_G.US,D,20231107,000000,24.11,24.38,23.9101,23.94,30694,0
+HIG_G.US,D,20231108,000000,24.08,24.2419,23.96,24.0581,18836,0
+HIG_G.US,D,20231109,000000,24.1001,24.2316,23.57,23.59,20476,0
+HIG_G.US,D,20231110,000000,23.7,24.0405,23.61,23.61,25561,0
+HIG_G.US,D,20231113,000000,23.61,23.9099,23.5911,23.69,25229,0
+HIG_G.US,D,20231114,000000,24,24.25,23.9,24.2,51311,0
+HIG_G.US,D,20231115,000000,24.22,24.54,24.05,24.54,30593,0
+HIG_G.US,D,20231116,000000,24.5,24.73,24.4301,24.73,26927,0
+HIG_G.US,D,20231117,000000,24.75,24.84,24.51,24.82,24896,0
+HIG_G.US,D,20231120,000000,24.72,24.87,24.6,24.76,33185,0
+HIG_G.US,D,20231121,000000,24.82,24.84,24.54,24.56,17750,0
+HIG_G.US,D,20231122,000000,24.592,24.7599,24.22,24.35,21130,0
+HIG_G.US,D,20231124,000000,24.46,24.5,24.365,24.5,6450,0
+HIG_G.US,D,20231127,000000,24.37,24.74,24.2582,24.7,23880,0
+HIG_G.US,D,20231128,000000,24.65,24.91,24.5501,24.83,22555,0
+HIG_G.US,D,20231129,000000,24.87,25.28,24.87,25.18,38437,0
+HIG_G.US,D,20231130,000000,25.18,25.44,25.143,25.3,126653,0
+HIG_G.US,D,20231201,000000,25.23,25.41,25.1443,25.29,23419,0
+HIG_G.US,D,20231204,000000,25.18,25.4,25.11,25.16,14962,0
+HIG_G.US,D,20231205,000000,25.27,25.3,25.04,25.04,20833,0
+HIG_G.US,D,20231206,000000,25.05,25.206,25.04,25.05,64625,0
+HIG_G.US,D,20231207,000000,25.04,25.27,25.03,25.1,17887,0
+HIG_G.US,D,20231208,000000,24.93,25,24.74,24.86,28565,0
+HIG_G.US,D,20231211,000000,24.89,25.0284,24.58,24.91,31333,0
+HIG_G.US,D,20231212,000000,24.91,25.02,24.75,24.86,50076,0
+HIG_G.US,D,20231213,000000,24.86,25.29,24.86,25.15,45478,0
+HIG_G.US,D,20231214,000000,25.22,25.6,25.22,25.36,40893,0
+HIG_G.US,D,20231215,000000,25.51,25.51,25.22,25.43,139726,0
+HIG_G.US,D,20231218,000000,25.4,25.4,25.1501,25.26,17800,0
+HIG_G.US,D,20231219,000000,25.28,25.43,25.1265,25.23,33164,0
+HIG_G.US,D,20231220,000000,25.16,25.4297,25.115,25.18,14770,0
+HIG_G.US,D,20231221,000000,25.21,25.37,25.13,25.18,19017,0
+HIG_G.US,D,20231222,000000,25.18,25.46,25.13,25.18,24917,0
+HIG_G.US,D,20231226,000000,25.429,25.429,25.11,25.13,38739,0
+HIG_G.US,D,20231227,000000,25.24,25.3,25.11,25.29,25583,0
+HIG_G.US,D,20231228,000000,25.19,25.3,25.12,25.13,25721,0
+HIG_G.US,D,20231229,000000,25.13,25.25,25,25,53680,0
+HIG_G.US,D,20240102,000000,25,25.1182,24.97,25.01,10406,0
+HIG_G.US,D,20240103,000000,24.98,25.23,24.91,25.1,29146,0
+HIG_G.US,D,20240104,000000,24.9867,25.27,24.9867,25.24,19561,0
+HIG_G.US,D,20240105,000000,25.22,25.3499,25.01,25.1594,12037,0
+HIG_G.US,D,20240108,000000,25.27,25.27,25.0312,25.24,7549,0
+HIG_G.US,D,20240109,000000,25.4,25.4,25.28,25.34,9759,0
+HIG_G.US,D,20240110,000000,25.3,25.37,25.149,25.35,35858,0
+HIG_G.US,D,20240111,000000,25.07,25.38,25.07,25.37,12367,0
+HIG_G.US,D,20240112,000000,25.2349,25.4096,25.1887,25.38,12996,0
+HIG_G.US,D,20240116,000000,25.25,25.3849,25.06,25.09,28174,0
+HIG_G.US,D,20240117,000000,25.02,25.2368,24.93,24.96,45936,0
+HIG_G.US,D,20240118,000000,24.95,24.97,24.78,24.85,35986,0
+HIG_G.US,D,20240119,000000,24.86,25.05,24.78,25.05,57028,0
+HIG_G.US,D,20240122,000000,25.13,25.13,25,25.07,25358,0
+HIG_G.US,D,20240123,000000,25.07,25.12,24.95,24.99,29247,0
+HIG_G.US,D,20240124,000000,25.06,25.1,25.01,25.04,21896,0
+HIG_G.US,D,20240125,000000,25.08,25.15,25.02,25.15,38573,0
+HIG_G.US,D,20240126,000000,25.07,25.13,25.0402,25.11,8733,0
+HIG_G.US,D,20240129,000000,25.11,25.23,25.11,25.17,12763,0
+HIG_G.US,D,20240130,000000,25.25,25.3067,25.14,25.16,15428,0
+HIG_G.US,D,20240131,000000,24.79,24.9499,24.79,24.81,32958,0
+HIG_G.US,D,20240201,000000,24.86,24.9399,24.79,24.86,38171,0
+HIG_G.US,D,20240202,000000,24.85,24.92,24.85,24.9,14350,0
+HIG_G.US,D,20240205,000000,24.9,24.9,24.75,24.76,17036,0
+HIG_G.US,D,20240206,000000,24.8,24.9,24.77,24.85,33893,0
+HIG_G.US,D,20240207,000000,24.92,25.02,24.8,25.02,29840,0
+HIG_G.US,D,20240208,000000,25,25.23,24.908,25.23,40876,0
+HIG_G.US,D,20240209,000000,25.206,25.21,25.12,25.21,5656,0
+HIG_G.US,D,20240212,000000,25.13,25.2,25.08,25.12,12919,0
+HIG_G.US,D,20240213,000000,25.01,25.2299,24.9635,25,23901,0
+HIG_G.US,D,20240214,000000,25,25.09,25,25.01,15212,0
+HIG_G.US,D,20240215,000000,25.13,25.17,25.03,25.03,20806,0
+HIG_G.US,D,20240216,000000,25.03,25.0908,25,25.0252,17369,0
+HIG_G.US,D,20240220,000000,25,25.1,25,25.02,14315,0
+HIG_G.US,D,20240221,000000,25.0208,25.038,24.93,24.95,22461,0
+HIG_G.US,D,20240222,000000,25.0435,25.14,25.02,25.03,13369,0
+HIG_G.US,D,20240223,000000,25.0434,25.32,25.0434,25.27,25627,0
+HIG_G.US,D,20240226,000000,25.24,25.36,25.12,25.25,15570,0
+HIG_G.US,D,20240227,000000,25.17,25.27,25.15,25.19,12311,0
+HIG_G.US,D,20240228,000000,25.23,25.26,25.13,25.24,18285,0
+HIG_G.US,D,20240229,000000,25.29,25.445,25.07,25.07,54941,0
+HIG_G.US,D,20240301,000000,25.1,25.285,25.1,25.24,19978,0
+HIG_G.US,D,20240304,000000,25.17,25.2602,25.11,25.11,15943,0
+HIG_G.US,D,20240305,000000,25.12,25.175,25.1,25.11,15614,0
+HIG_G.US,D,20240306,000000,25.115,25.18,25.1,25.18,14784,0
+HIG_G.US,D,20240307,000000,25.14,25.2207,25.1,25.17,12731,0
+HIG_G.US,D,20240308,000000,25.18,25.2778,25.18,25.26,4239,0
+HIG_G.US,D,20240311,000000,25.19,25.2323,25.12,25.12,10502,0
+HIG_G.US,D,20240312,000000,25.1101,25.145,25.02,25.14,6552,0
+HIG_G.US,D,20240313,000000,25.18,25.2329,25.1628,25.18,6779,0
+HIG_G.US,D,20240314,000000,25.135,25.135,25.02,25.075,16736,0
+HIG_G.US,D,20240315,000000,25.15,25.15,25.01,25.01,12233,0
+HIG_G.US,D,20240318,000000,25.05,25.15,25.05,25.14,23098,0
+HIG_G.US,D,20240319,000000,25.15,25.33,25.0966,25.2501,13095,0
+HIG_G.US,D,20240320,000000,25.2,25.38,25.2,25.29,23730,0
+HIG_G.US,D,20240321,000000,25.3,25.5227,25.285,25.31,24991,0
+HIG_G.US,D,20240322,000000,25.34,25.4716,25.29,25.29,13783,0
+HIG_G.US,D,20240325,000000,25.23,25.4497,25.23,25.27,44599,0
+HIG_G.US,D,20240326,000000,25.31,25.37,25.255,25.3,10990,0
+HIG_G.US,D,20240327,000000,25.28,25.42,25.25,25.42,17712,0
+HIG_G.US,D,20240328,000000,25.39,25.55,25.26,25.34,40672,0
+HIG_G.US,D,20240401,000000,25.28,25.49,25.2,25.32,23633,0
+HIG_G.US,D,20240402,000000,25.24,25.2509,25.125,25.14,13720,0
+HIG_G.US,D,20240403,000000,25.14,25.25,25.12,25.18,5972,0
+HIG_G.US,D,20240404,000000,25.2,25.38,25.1616,25.24,9241,0
+HIG_G.US,D,20240405,000000,25.3,25.4,25.18,25.18,7808,0
+HIG_G.US,D,20240408,000000,25.37,25.37,25.25,25.25,7243,0
+HIG_G.US,D,20240409,000000,25.2796,25.2884,25.22,25.22,2550,0
+HIG_G.US,D,20240410,000000,25.17,25.27,25.03,25.11,17634,0
+HIG_G.US,D,20240411,000000,25.11,25.2115,25.05,25.06,23638,0
+HIG_G.US,D,20240412,000000,25.03,25.1,24.9,24.9901,30629,0
+HIG_G.US,D,20240415,000000,25.01,25.01,24.8057,24.82,23180,0
+HIG_G.US,D,20240416,000000,24.82,25.15,24.6,24.87,25715,0
+HIG_G.US,D,20240417,000000,24.94,25.0999,24.87,24.92,14605,0
+HIG_G.US,D,20240418,000000,24.92,25.08,24.76,24.8,14871,0
+HIG_G.US,D,20240419,000000,24.83,24.98,24.76,24.89,24739,0
+HIG_G.US,D,20240422,000000,24.9,25.05,24.9,24.96,11467,0
+HIG_G.US,D,20240423,000000,25.08,25.2345,25.0584,25.2,8283,0
+HIG_G.US,D,20240424,000000,25.3711,25.3711,25.0237,25.12,4475,0
+HIG_G.US,D,20240425,000000,25,25.1243,24.91,25.04,6876,0
+HIG_G.US,D,20240426,000000,25.15,25.15,25.05,25.1,9432,0
+HIG_G.US,D,20240429,000000,25.02,25.46,25.02,25.36,16464,0
+HIG_G.US,D,20240430,000000,25,25.0638,24.8,24.97,32676,0
+HIG_G.US,D,20240501,000000,24.99,25.07,24.85,24.95,40475,0
+HIG_G.US,D,20240502,000000,24.95,25.0421,24.9,25.02,17978,0
+HIG_G.US,D,20240503,000000,25.09,25.15,25,25.095,10574,0
+HIG_G.US,D,20240506,000000,25.18,25.1899,25.02,25.02,27539,0
+HIG_G.US,D,20240507,000000,25.05,25.09,24.91,24.97,23775,0
+HIG_G.US,D,20240508,000000,24.9016,25.0299,24.65,24.77,35329,0
+HIG_G.US,D,20240509,000000,24.79,24.9399,24.72,24.77,18305,0
+HIG_G.US,D,20240510,000000,24.84,24.9,24.75,24.9,21138,0
+HIG_G.US,D,20240513,000000,24.85,25.0396,24.85,24.95,10090,0
+HIG_G.US,D,20240514,000000,24.95,25.04,24.82,24.94,10276,0
+HIG_G.US,D,20240515,000000,25.09,25.1,24.9301,25.05,20473,0
+HIG_G.US,D,20240516,000000,25.0101,25.0852,24.93,25,16194,0
+HIG_G.US,D,20240517,000000,24.91,25.0494,24.85,24.9,14811,0
+HIG_G.US,D,20240520,000000,24.9,25.08,24.9,25.04,9004,0
+HIG_G.US,D,20240521,000000,25.078,25.1,24.92,24.93,16253,0
+HIG_G.US,D,20240522,000000,24.99,24.99,24.9,24.93,10625,0
+HIG_G.US,D,20240523,000000,24.95,24.95,24.66,24.75,31684,0
+HIG_G.US,D,20240524,000000,24.76,24.8989,24.7101,24.88,24525,0
+HIG_G.US,D,20240528,000000,24.91,25,24.77,24.8011,14010,0
+HIG_G.US,D,20240529,000000,24.75,24.7897,24.6,24.75,14898,0
+HIG_G.US,D,20240530,000000,24.75,24.86,24.7001,24.77,35352,0
+HIG_G.US,D,20240531,000000,24.82,25,24.82,24.91,31134,0
+HIG_G.US,D,20240603,000000,24.79,25.0799,24.79,25,15283,0
+HIG_G.US,D,20240604,000000,25.07,25.0947,24.92,24.92,11541,0
+HIG_G.US,D,20240605,000000,25,25,24.8,24.86,11741,0
+HIG_G.US,D,20240606,000000,24.82,24.98,24.8001,24.91,22162,0
+HIG_G.US,D,20240607,000000,24.77,24.9,24.77,24.85,8869,0
+HIG_G.US,D,20240610,000000,24.85,24.9799,24.7701,24.856,26153,0
+HIG_G.US,D,20240611,000000,24.82,24.9,24.78,24.81,14522,0
+HIG_G.US,D,20240612,000000,24.88,25.07,24.85,24.85,13667,0
+HIG_G.US,D,20240613,000000,24.9572,24.9899,24.85,24.88,13759,0
+HIG_G.US,D,20240614,000000,24.84,24.9167,24.82,24.84,26799,0
+HIG_G.US,D,20240617,000000,24.888,24.9424,24.84,24.85,28685,0
+HIG_G.US,D,20240618,000000,24.85,24.92,24.85,24.85,25964,0
+HIG_G.US,D,20240620,000000,24.81,24.8594,24.73,24.76,32157,0
+HIG_G.US,D,20240621,000000,24.8,24.9362,24.72,24.77,123204,0
+HIG_G.US,D,20240624,000000,24.78,24.9499,24.78,24.8301,18726,0
+HIG_G.US,D,20240625,000000,24.9599,24.9599,24.84,24.86,16026,0
+HIG_G.US,D,20240626,000000,24.77,24.95,24.77,24.92,7316,0
+HIG_G.US,D,20240627,000000,24.94,25.025,24.9,24.91,14995,0
+HIG_G.US,D,20240628,000000,24.91,24.91,24.74,24.79,29380,0
+HIG_G.US,D,20240701,000000,24.8,24.89,24.7,24.87,63137,0
+HIG_G.US,D,20240702,000000,24.81,24.95,24.81,24.9,14539,0
+HIG_G.US,D,20240703,000000,24.8419,25.08,24.8419,25.0799,9289,0
+HIG_G.US,D,20240705,000000,25.07,25.09,25.02,25.02,9235,0
+HIG_G.US,D,20240708,000000,25.03,25.0796,24.9884,25.07,6170,0
+HIG_G.US,D,20240709,000000,25,25.07,24.88,24.95,17287,0
+HIG_G.US,D,20240710,000000,24.95,25.0396,24.92,24.98,24025,0
+HIG_G.US,D,20240711,000000,25.01,25.06,24.96,25.04,34297,0
+HIG_G.US,D,20240712,000000,25.055,25.12,25.035,25.12,9274,0
+HIG_G.US,D,20240715,000000,25.06,25.13,24.9518,25.12,14604,0
+HIG_G.US,D,20240716,000000,25.06,25.17,25.01,25.15,10360,0
+HIG_G.US,D,20240717,000000,25.07,25.13,25.07,25.13,5623,0
+HIG_G.US,D,20240718,000000,25.1,25.1299,25.03,25.03,7315,0
+HIG_G.US,D,20240719,000000,25.02,25.12,24.99,24.99,36757,0
+HIG_G.US,D,20240722,000000,25.05,25.1595,25,25.02,21455,0
+HIG_G.US,D,20240723,000000,25.02,25.065,24.985,25.02,12376,0
+HIG_G.US,D,20240724,000000,25,25.02,24.91,24.91,18805,0
+HIG_G.US,D,20240725,000000,24.93,25.1133,24.92,25.07,13492,0
+HIG_G.US,D,20240726,000000,25.07,25.1799,24.98,25.06,10763,0
+HIG_G.US,D,20240729,000000,25.04,25.13,24.9791,25.13,8919,0
+HIG_G.US,D,20240730,000000,25.06,25.17,25.04,25.1,12015,0
+HIG_G.US,D,20240731,000000,25.12,25.155,24.83,24.96,74509,0
+HIG_G.US,D,20240801,000000,24.7,24.9,24.7,24.9,37185,0
+HIG_G.US,D,20240802,000000,24.92,24.9565,24.63,24.95,34851,0
+HIG_G.US,D,20240805,000000,24.75,24.9,24.6,24.86,28615,0
+HIG_G.US,D,20240806,000000,24.86,25.05,24.82,25.02,24100,0
+HIG_G.US,D,20240807,000000,24.965,25.15,24.965,25.09,11909,0
+HIG_G.US,D,20240808,000000,25.0442,25.1108,24.91,25.05,14180,0
+HIG_G.US,D,20240809,000000,25.04,25.05,24.9505,25.02,13176,0
+HIG_G.US,D,20240812,000000,25,25.05,25,25,13801,0
+HIG_G.US,D,20240813,000000,25.0063,25.1353,25,25.06,14423,0
+HIG_G.US,D,20240814,000000,25.105,25.27,25.105,25.27,9011,0
+HIG_G.US,D,20240815,000000,25.32,25.32,25.04,25.27,14387,0
+HIG_G.US,D,20240816,000000,25.15,25.27,25.15,25.27,8723,0
+HIG_G.US,D,20240819,000000,25.39,25.48,25.18,25.24,15360,0
+HIG_G.US,D,20240820,000000,25.2,25.3,25.07,25.13,20137,0
+HIG_G.US,D,20240821,000000,25.11,25.1933,25.11,25.17,11169,0
+HIG_G.US,D,20240822,000000,25.15,25.19,25.03,25.03,10267,0
+HIG_G.US,D,20240823,000000,25.14,25.2,25.08,25.2,10775,0
+HIG_G.US,D,20240826,000000,25.13,25.1897,25.12,25.18,5425,0
+HIG_G.US,D,20240827,000000,25.1899,25.1899,25.07,25.08,10951,0
+HIG_G.US,D,20240828,000000,25.14,25.195,25.08,25.09,12851,0
+HIG_G.US,D,20240829,000000,25.08,25.1659,25.08,25.09,11713,0
+HIG_G.US,D,20240830,000000,25.08,25.08,24.85,24.91,49034,0
+HIG_G.US,D,20240903,000000,24.97,25.09,24.915,25.07,22167,0
+HIG_G.US,D,20240904,000000,25.11,25.1575,25.0909,25.13,5416,0
+HIG_G.US,D,20240905,000000,25.07,25.17,25.07,25.17,16642,0
+HIG_G.US,D,20240906,000000,25.11,25.15,25,25.055,14931,0
+HIG_G.US,D,20240909,000000,25.07,25.13,25.04,25.13,13396,0
+HIG_G.US,D,20240910,000000,25.09,25.18,25.05,25.18,7273,0
+HIG_G.US,D,20240911,000000,25.18,25.18,25.11,25.15,12781,0
+HIG_G.US,D,20240912,000000,25.18,25.3799,25.1,25.25,27105,0
+HIG_G.US,D,20240913,000000,25.25,25.25,25.1,25.16,36928,0
+HIG_G.US,D,20240916,000000,25.15,25.3,25.15,25.3,11758,0
+HIG_G.US,D,20240917,000000,25.21,25.3965,25.1612,25.21,9621,0
+HIG_G.US,D,20240918,000000,25.3,25.33,25.14,25.14,17560,0
+HIG_G.US,D,20240919,000000,25.2,25.2794,25.15,25.25,16557,0
+HIG_G.US,D,20240920,000000,25.27,25.29,25.16,25.17,12581,0
+HIG_G.US,D,20240923,000000,25.21,25.26,25.14,25.24,16415,0
+HIG_G.US,D,20240924,000000,25.25,25.25,25.14,25.14,14166,0
+HIG_G.US,D,20240925,000000,25.1615,25.2205,25.14,25.22,17056,0
+HIG_G.US,D,20240926,000000,25.23,25.24,25.13,25.16,19434,0
+HIG_G.US,D,20240927,000000,25.17,25.2,25.12,25.12,16453,0
+HIG_G.US,D,20240930,000000,25.16,25.18,25.01,25.04,43426,0
+HIG_G.US,D,20241001,000000,25.08,25.21,25.075,25.17,28350,0
+HIG_G.US,D,20241002,000000,25.11,25.18,25.11,25.11,29596,0
+HIG_G.US,D,20241003,000000,25.12,25.2399,25.12,25.23,18337,0
+HIG_G.US,D,20241004,000000,25.15,25.217,25.14,25.17,14945,0
+HIG_G.US,D,20241007,000000,25.17,25.2,25.1201,25.15,14697,0
+HIG_G.US,D,20241008,000000,25.15,25.2499,25.15,25.17,11579,0
+HIG_G.US,D,20241009,000000,25.22,25.36,25.1501,25.35,29341,0
+HIG_G.US,D,20241010,000000,25.34,25.34,25.2138,25.3,7794,0
+HIG_G.US,D,20241011,000000,25.3,25.43,25.27,25.43,9310,0
+HIG_G.US,D,20241014,000000,25.445,25.4456,25.348,25.39,5753,0
+HIG_G.US,D,20241015,000000,25.39,25.45,25.35,25.4,19752,0
+HIG_G.US,D,20241016,000000,25.44,25.455,25.34,25.4,14478,0
+HIG_G.US,D,20241017,000000,25.42,25.42,25.23,25.41,9360,0
+HIG_G.US,D,20241018,000000,25.35,25.43,25.25,25.26,23943,0
+HIG_G.US,D,20241021,000000,25.24,25.24,25.11,25.19,23693,0
+HIG_G.US,D,20241022,000000,25.25,25.36,25.17,25.23,27981,0
+HIG_G.US,D,20241023,000000,25.2,25.25,25.11,25.19,11657,0
+HIG_G.US,D,20241024,000000,25.25,25.28,25.23,25.23,8201,0
+HIG_G.US,D,20241025,000000,25.26,25.3787,25.11,25.18,26118,0
+HIG_G.US,D,20241028,000000,25.25,25.4445,25.18,25.26,18453,0
+HIG_G.US,D,20241029,000000,25.17,25.2347,25.16,25.2,13953,0
+HIG_G.US,D,20241030,000000,25.2,25.39,25.2,25.2,15640,0
+HIG_G.US,D,20241031,000000,25.23,25.38,25.13,25.17,49064,0
+HIG_G.US,D,20241101,000000,24.94,25.08,24.8899,25.07,41751,0
+HIG_G.US,D,20241104,000000,25.13,25.25,25.07,25.15,20737,0
+HIG_G.US,D,20241105,000000,25.1244,25.3,25.11,25.25,17870,0
+HIG_G.US,D,20241106,000000,25.16,25.25,25.02,25.19,13368,0
+HIG_G.US,D,20241107,000000,25.19,25.25,25.18,25.25,6037,0
+HIG_G.US,D,20241108,000000,25.25,25.47,25.25,25.47,17003,0
+HIG_G.US,D,20241111,000000,25.3221,25.4183,25.2,25.2,12720,0
+HIG_G.US,D,20241112,000000,25.37,25.41,25,25,17325,0
+HIG_G.US,D,20241113,000000,25.1,25.165,24.93,24.98,34389,0
+HIG_G.US,D,20241114,000000,25.04,25.15,24.95,25.15,51643,0
+HIG_G.US,D,20241115,000000,25.14,25.14,25.05,25.13,17597,0
+HIG_G.US,D,20241118,000000,25.02,25.1899,25.02,25.1,12638,0
+HIG_G.US,D,20241119,000000,25.2,25.2,24.91,25.0484,23790,0
+HIG_G.US,D,20241120,000000,25,25.05,24.84,24.988,34457,0
+HIG_G.US,D,20241121,000000,25.0038,25.12,24.99,25.02,22853,0
+HIG_G.US,D,20241122,000000,25.08,25.15,25.0407,25.1314,8416,0
+HIG_G.US,D,20241125,000000,25.15,25.16,25.05,25.14,10707,0
+HIG_G.US,D,20241126,000000,25.1032,25.12,24.97,25.08,15709,0
+HIG_G.US,D,20241127,000000,25.0678,25.15,25,25.06,16157,0
+HIG_G.US,D,20241129,000000,25.0968,25.45,25.0968,25.41,40181,0
+HIG_G.US,D,20241202,000000,25.25,25.33,25.1708,25.23,20590,0
+HIG_G.US,D,20241203,000000,25.2,25.292,25.18,25.22,12762,0
+HIG_G.US,D,20241204,000000,25.1659,25.2431,25.16,25.18,6731,0
+HIG_G.US,D,20241205,000000,25.27,25.2798,25.1,25.1,13400,0
+HIG_G.US,D,20241206,000000,25.2388,25.26,25.1,25.1,10671,0
+HIG_G.US,D,20241209,000000,25.15,25.2,24.95,25.02,35829,0
+HIG_G.US,D,20241210,000000,25,25.07,24.91,24.95,12336,0
+HIG_G.US,D,20241211,000000,25.0093,25.18,24.95,24.98,10873,0
+HIG_G.US,D,20241212,000000,25.08,25.08,24.8,24.84,17213,0
+HIG_G.US,D,20241213,000000,24.9115,25.0199,24.84,24.89,19972,0
+HIG_G.US,D,20241216,000000,24.9649,25.05,24.85,25,34221,0
+HIG_G.US,D,20241217,000000,24.9,25.14,24.87,25.13,22088,0
+HIG_G.US,D,20241218,000000,25.17,25.17,25.01,25.04,28635,0
+HIG_G.US,D,20241219,000000,24.99,25.06,24.86,25,42798,0
+HIG_G.US,D,20241220,000000,25.0059,25.17,25.0059,25.17,15556,0
+HIG_G.US,D,20241223,000000,25.1228,25.17,25.05,25.05,35301,0
+HIG_G.US,D,20241224,000000,24.96,25.13,24.91,25.03,42915,0
+HIG_G.US,D,20241226,000000,25.01,25.0888,24.95,25,30878,0
+HIG_G.US,D,20241227,000000,25,25.04,24.96,25,34789,0
+HIG_G.US,D,20241230,000000,24.92,25.17,24.9,25.1,56157,0
+HIG_G.US,D,20241231,000000,25.102702,25.21,24.96,24.97,149561,0
+HIG_G.US,D,20250102,000000,25.22,25.33,25.09,25.3,48118,0
+HIG_G.US,D,20250103,000000,25.27,25.4257,25.26,25.32,51817,0
+HIG_G.US,D,20250106,000000,25.34,25.345,25.24,25.33,25702,0
+HIG_G.US,D,20250107,000000,25.33,25.3411,25.2149,25.24,35697,0
+HIG_G.US,D,20250108,000000,25.23,25.27,25.14,25.18,30333,0
+HIG_G.US,D,20250110,000000,25.06,25.1578,24.95,25.04,53748,0
+HIG_G.US,D,20250113,000000,25.01,25.014,24.88,24.95,40120,0
+HIG_G.US,D,20250114,000000,25,25.09,24.95,25.08,29901,0
+HIG_G.US,D,20250115,000000,25.24,25.3799,25.17,25.29,43028,0
+HIG_G.US,D,20250116,000000,25.29,25.36,25.24,25.3,65790,0
+HIG_G.US,D,20250117,000000,25.37,25.41,25.26,25.27,74711,0
+HIG_G.US,D,20250121,000000,25.35,25.4699,25.35,25.43,35649,0
+HIG_G.US,D,20250122,000000,25.45,25.5,25.35,25.4,37116,0
+HIG_G.US,D,20250123,000000,25.34,25.39,25.27,25.39,26145,0
+HIG_G.US,D,20250124,000000,25.43,25.43,25.37,25.4,19869,0
+HIG_G.US,D,20250127,000000,25.36,25.5253,25.34,25.48,41709,0
+HIG_G.US,D,20250128,000000,25.44,25.4957,25.38,25.43,17230,0
+HIG_G.US,D,20250129,000000,25.4457,25.4457,25.33,25.36,21239,0
+HIG_G.US,D,20250130,000000,25.41,25.48,25.38,25.42,25027,0
+HIG_G.US,D,20250131,000000,25.09,25.1816,24.97,24.98,23162,0
+HIG_G.US,D,20250203,000000,25.045,25.045,24.96,24.96,16839,0
+HIG_G.US,D,20250204,000000,25.025,25.0558,24.96,25.01,38739,0
+HIG_G.US,D,20250205,000000,25.09,25.1799,25.05,25.1,20806,0
+HIG_G.US,D,20250206,000000,25.15,25.1842,25.01,25.07,31767,0
+HIG_G.US,D,20250207,000000,25.11,25.1486,25.01,25.03,8619,0
+HIG_G.US,D,20250210,000000,25.095,25.095,25.04,25.05,8543,0
+HIG_G.US,D,20250211,000000,25.05,25.0796,25.04,25.06,5241,0
+HIG_G.US,D,20250212,000000,24.98,25.02,24.9456,25.02,120617,0
+HIG_G.US,D,20250213,000000,25.05,25.22,25.040203,25.11,28925,0
+HIG_G.US,D,20250214,000000,25.26,25.39,25.13,25.21,6148,0
+HIG_G.US,D,20250218,000000,25.232,25.25,25.1305,25.15,18451,0
+HIG_G.US,D,20250219,000000,25.198,25.26,25.0501,25.11,13296,0
+HIG_G.US,D,20250220,000000,25.15,25.22,25.0801,25.14,13964,0
+HIG_G.US,D,20250221,000000,25.19,25.24,25.11,25.16,6727,0
+HIG_G.US,D,20250224,000000,25.1201,25.1917,25.1201,25.18,10807,0
+HIG_G.US,D,20250225,000000,25.14,25.3,25.14,25.27,11480,0
+HIG_G.US,D,20250226,000000,25.24,25.2662,25.18,25.1908,5584,0
+HIG_G.US,D,20250227,000000,25.2047,25.2478,25.17,25.17,7525,0
+HIG_G.US,D,20250228,000000,25.2265,25.3398,25.03,25.11,26872,0
+HIG_G.US,D,20250303,000000,25.115,25.18,25.06,25.06,7494,0
+HIG_G.US,D,20250304,000000,25.12,25.1431,25.05,25.11,13469,0
+HIG_G.US,D,20250305,000000,25.14,25.15,25.07,25.1485,7250,0
+HIG_G.US,D,20250306,000000,25.1435,25.1435,25.05,25.07,9368,0
+HIG_G.US,D,20250307,000000,25.14,25.14,25,25.02,16028,0
+HIG_G.US,D,20250310,000000,25.1189,25.1189,25,25,14034,0
+HIG_G.US,D,20250311,000000,25.07,25.0997,25,25.01,6687,0
+HIG_G.US,D,20250312,000000,25.0665,25.11,24.98,25.11,15598,0
+HIG_G.US,D,20250313,000000,25.065,25.16,25.0107,25.11,12024,0
+HIG_G.US,D,20250314,000000,25.04,25.22,25.04,25.22,8782,0
+HIG_G.US,D,20250317,000000,25.18,25.29,25.124,25.2538,17693,0
+HIG_G.US,D,20250318,000000,25.25,25.25,25.1,25.12,9722,0
+HIG_G.US,D,20250319,000000,25.155,25.1899,25.1,25.15,8821,0
+HIG_G.US,D,20250320,000000,25.1113,25.1778,25.06,25.06,7526,0
+HIG_G.US,D,20250321,000000,25.086,25.1858,25.06,25.06,7989,0
+HIG_G.US,D,20250324,000000,25.0721,25.2427,25.02,25.1499,14493,0
+HIG_G.US,D,20250325,000000,25.12,25.15,25.05,25.1,15406,0
+HIG_G.US,D,20250326,000000,25.1488,25.1488,24.97,25.01,32477,0
+HIG_G.US,D,20250327,000000,25,25.04,24.98,25,28369,0
+HIG_G.US,D,20250328,000000,25,25.05,24.91,24.91,32466,0
+HIG_G.US,D,20250331,000000,24.95,24.95,24.75,24.78,161255,0
+HIG_G.US,D,20250401,000000,24.88,24.9408,24.75,24.78,31595,0
+HIG_G.US,D,20250402,000000,24.77,24.9112,24.75,24.81,28147,0
+HIG_G.US,D,20250403,000000,24.62,24.99,24.6,24.72,32519,0
+HIG_G.US,D,20250404,000000,24.605,24.8,24.497,24.75,39483,0
+HIG_G.US,D,20250407,000000,24.3001,24.69,24.3001,24.52,21025,0
+HIG_G.US,D,20250408,000000,24.66,24.73,24.55,24.55,23224,0
+HIG_G.US,D,20250409,000000,24.4069,24.74,23.9929,24.65,39234,0
+HIG_G.US,D,20250410,000000,24.75,24.76,24.26,24.34,34746,0
+HIG_G.US,D,20250411,000000,24.47,24.4891,24.11,24.41,11709,0
+HIG_G.US,D,20250414,000000,24.65,24.7,24.47,24.52,13245,0
+HIG_G.US,D,20250415,000000,24.5615,24.6593,24.52,24.5369,18612,0
+HIG_G.US,D,20250416,000000,24.52,24.6784,24.52,24.6,18232,0
+HIG_G.US,D,20250417,000000,24.65,24.8,24.61,24.63,58335,0
+HIG_G.US,D,20250421,000000,24.63,24.7066,24.534,24.58,14530,0
+HIG_G.US,D,20250422,000000,24.66,24.78,24.58,24.71,18726,0
+HIG_G.US,D,20250423,000000,24.7001,24.98,24.7001,24.83,14356,0
+HIG_G.US,D,20250424,000000,24.94,25.07,24.91,24.93,5319,0
+HIG_G.US,D,20250425,000000,24.975,25.09,24.965,24.98,10324,0
+HIG_G.US,D,20250428,000000,25.02,25.04,24.9669,25.01,12388,0
+HIG_G.US,D,20250429,000000,25.05,25.11,25,25.01,14319,0
+HIG_G.US,D,20250430,000000,25.01,25.06,24.94,25.04,39080,0
+HIG_G.US,D,20250501,000000,24.69,24.7725,24.504,24.6999,16568,0
+HIG_G.US,D,20250502,000000,24.65,24.8,24.64,24.75,15819,0
+HIG_G.US,D,20250505,000000,24.75,24.7899,24.6435,24.66,8583,0
+HIG_G.US,D,20250506,000000,24.6873,24.76,24.6501,24.76,14871,0
+HIG_G.US,D,20250507,000000,24.7841,24.8899,24.7726,24.86,13297,0
+HIG_G.US,D,20250508,000000,24.87,24.9599,24.85,24.85,17857,0
+HIG_G.US,D,20250509,000000,24.8852,24.8852,24.81,24.87,6765,0
+HIG_G.US,D,20250512,000000,24.9,25.0371,24.86,24.88,8296,0
+HIG_G.US,D,20250513,000000,24.89,24.94,24.82,24.85,38014,0
+HIG_G.US,D,20250514,000000,24.89,24.93,24.77,24.82,17549,0
+HIG_G.US,D,20250515,000000,24.87,24.9299,24.81,24.9,20400,0
+HIG_G.US,D,20250516,000000,24.863,25,24.8,24.91,30560,0
+HIG_G.US,D,20250519,000000,24.86,24.99,24.83,24.97,11200,0
+HIG_G.US,D,20250520,000000,24.99,25.07,24.93,24.95,18649,0
+HIG_G.US,D,20250521,000000,24.8914,24.9153,24.64,24.66,22293,0
+HIG_G.US,D,20250522,000000,24.68,24.7761,24.5992,24.66,20979,0
+HIG_G.US,D,20250523,000000,24.672,24.7293,24.59,24.67,21141,0
+HIG_G.US,D,20250527,000000,24.775,24.93,24.685,24.78,8723,0
+HIG_G.US,D,20250528,000000,24.82,24.86,24.7115,24.81,18167,0
+HIG_G.US,D,20250529,000000,24.7628,24.95,24.75,24.81,15302,0
+HIG_G.US,D,20250530,000000,24.82,24.96,24.77,24.88,75532,0
+HIG_G.US,D,20250602,000000,24.826,24.879,24.77,24.8,19395,0
+HIG_G.US,D,20250603,000000,24.85,24.9099,24.8,24.83,12856,0
+HIG_G.US,D,20250604,000000,24.84,24.9,24.8288,24.87,11020,0
+HIG_G.US,D,20250605,000000,24.8724,24.98,24.85,24.92,14077,0
+HIG_G.US,D,20250606,000000,24.89,24.92,24.83,24.83,14875,0
+HIG_G.US,D,20250609,000000,24.82,24.93,24.82,24.87,18839,0
+HIG_G.US,D,20250610,000000,24.935,24.99,24.91,24.99,25047,0
+HIG_G.US,D,20250611,000000,25.023,25.05,24.8864,24.89,17348,0
+HIG_G.US,D,20250612,000000,24.9065,24.9628,24.833,24.9,14745,0
+HIG_G.US,D,20250613,000000,24.88,24.88,24.75,24.77,19792,0
+HIG_G.US,D,20250616,000000,24.855,24.9,24.7457,24.75,22431,0
+HIG_G.US,D,20250617,000000,24.815,24.87,24.8,24.82,21912,0
+HIG_G.US,D,20250618,000000,24.8,25.02,24.8,24.88,19343,0
+HIG_G.US,D,20250620,000000,24.9071,24.99,24.8911,24.93,11536,0
+HIG_G.US,D,20250623,000000,24.9497,25.0567,24.9,24.93,19125,0
+HIG_G.US,D,20250624,000000,24.974,25.04,24.92,25,16103,0
+HIG_G.US,D,20250625,000000,25.0161,25.09,24.99,25.05,25468,0
+HIG_G.US,D,20250626,000000,25.12,25.12,25.05,25.09,14607,0
+HIG_G.US,D,20250627,000000,25.16,25.16,25.03,25.07,49362,0
+HIG_G.US,D,20250630,000000,25.08,25.0999,24.76,24.81,228851,0
+HIG_G.US,D,20250701,000000,24.9,24.99,24.83,24.94,26589,0
+HIG_G.US,D,20250702,000000,24.936,25.13,24.85,25.09,16238,0
+HIG_G.US,D,20250703,000000,25.2,25.2,25.0624,25.14,7171,0
+HIG_G.US,D,20250707,000000,25.09,25.14,25.0301,25.06,13706,0
+HIG_G.US,D,20250708,000000,25.0316,25.2,25.0146,25.12,23314,0
+HIG_G.US,D,20250709,000000,25.099,25.2427,25.06,25.17,10065,0
+HIG_G.US,D,20250710,000000,25.17,25.3,25.16,25.3,9282,0
+HIG_G.US,D,20250711,000000,25.241,25.261,25.156,25.16,12046,0
+HIG_G.US,D,20250714,000000,25.15,25.154,25.05,25.08,16328,0
+HIG_G.US,D,20250715,000000,25.08,25.08,25.01,25.01,15166,0
+HIG_G.US,D,20250716,000000,25.1799,25.1799,24.95,25,17990,0
+HIG_G.US,D,20250717,000000,25.0201,25.0923,24.99,25.02,50948,0
+HIG_G.US,D,20250718,000000,25.0362,25.1,24.9501,25,21345,0
+HIG_G.US,D,20250721,000000,25.08,25.08,24.9,24.97,56369,0
+HIG_G.US,D,20250722,000000,24.97,25,24.9,24.98,23165,0
+HIG_G.US,D,20250723,000000,25,25.03,24.9501,24.96,18662,0
+HIG_G.US,D,20250724,000000,24.97,25.02,24.91,25,13792,0
+HIG_G.US,D,20250725,000000,25.016,25.03,25,25,17079,0
+HIG_G.US,D,20250728,000000,25.03,25.1,25.02,25.02,9001,0
+HIG_G.US,D,20250729,000000,25.0816,25.15,25.02,25.1478,7872,0
+HIG_G.US,D,20250730,000000,25.1,25.1636,24.9856,25.06,38978,0
+HIG_G.US,D,20250731,000000,25.17,25.21,25.1,25.16,43404,0
+HIG_G.US,D,20250801,000000,24.97,24.97,24.8,24.91,22604,0
+HIG_G.US,D,20250804,000000,24.87,24.9999,24.86,24.9899,19630,0
+HIG_G.US,D,20250805,000000,25.02,25.02,24.9284,24.97,19596,0
+HIG_G.US,D,20250806,000000,25.02,25.05,24.75,24.78,45341,0
+HIG_G.US,D,20250807,000000,24.865,24.9199,24.8,24.84,12677,0
+HIG_G.US,D,20250808,000000,24.85,24.905,24.8,24.88,24578,0
+HIG_G.US,D,20250811,000000,24.86,24.9469,24.86,24.9,13601,0
+HIG_G.US,D,20250812,000000,24.91,24.97,24.8525,24.96,22674,0
+HIG_G.US,D,20250813,000000,25.02,25.03,24.99,25.03,10101,0
+HIG_G.US,D,20250814,000000,25.06,25.06,24.97,25.0115,20221,0
+HIG_G.US,D,20250815,000000,25.0628,25.1,24.995,25.02,21714,0
+HIG_G.US,D,20250818,000000,25.07,25.07,25,25.03,31970,0
+HIG_G.US,D,20250819,000000,25.04,25.17,25.03,25.09,8731,0
+HIG_G.US,D,20250820,000000,25.12,25.15,25.0501,25.08,16387,0
+HIG_G.US,D,20250821,000000,25.1587,25.1587,25.0777,25.11,21439,0
+HIG_G.US,D,20250822,000000,25.094,25.29,25.0731,25.2,15076,0
+HIG_G.US,D,20250825,000000,25.15,25.15,25.08,25.08,8045,0
+HIG_G.US,D,20250826,000000,25.08,25.1219,25.04,25.08,9820,0
+HIG_G.US,D,20250827,000000,25.1,25.15,25.08,25.12,6692,0
+HIG_G.US,D,20250828,000000,25.15,25.187,25.08,25.09,8495,0
+HIG_G.US,D,20250829,000000,25.109,25.11,24.975,25,52954,0
+HIG_G.US,D,20250902,000000,25,25.11,24.99,25.03,24466,0
+HIG_G.US,D,20250903,000000,25.06,25.096,25.03,25.065,7410,0
+HIG_G.US,D,20250904,000000,25.1153,25.14,25.08,25.1211,8110,0
+HIG_G.US,D,20250905,000000,25.15,25.24,25.15,25.2,4146,0
+HIG_G.US,D,20250908,000000,25.195,25.35,25.1895,25.29,6220,0
+HIG_G.US,D,20250909,000000,25.3158,25.32,25.213369,25.3,9670,0
+HIG_G.US,D,20250910,000000,25.25,25.35,25.22,25.26,8798,0
+HIG_G.US,D,20250911,000000,25.205,25.46,25.205,25.39,9077,0
+HIG_G.US,D,20250912,000000,25.205,25.41,25.205,25.4001,7179,0
+HIG_G.US,D,20250915,000000,25.335,25.4,25.09,25.2,25376,0
+HIG_G.US,D,20250916,000000,25.21,25.2355,25.1601,25.17,11019,0
+HIG_G.US,D,20250917,000000,25.17,25.32,25.15,25.21,15336,0
+HIG_G.US,D,20250918,000000,25.2849,25.2865,25.16,25.2205,8531,0
+HIG_G.US,D,20250919,000000,25.23,25.24,25.1986,25.22351,3923,0
+HIG_G.US,D,20250922,000000,25.28,25.3,25.2,25.23,6644,0
+HIG_G.US,D,20250923,000000,25.2999,25.2999,25.1501,25.1786,7223,0
+HIG_G.US,D,20250924,000000,25.26,25.27,25.02,25.1238,17345,0
+HIG_G.US,D,20250925,000000,25.08,25.1348,25.05,25.075,9674,0
+HIG_G.US,D,20250926,000000,25.1284,25.14,25,25.02,12574,0
+HIG_G.US,D,20250929,000000,25.2,25.2,25.03,25.13,10094,0
+HIG_G.US,D,20250930,000000,25.14,25.14,24.98,25.07,40937,0
+HIG_G.US,D,20251001,000000,25.088,25.16,25.065,25.12,10647,0
+HIG_G.US,D,20251002,000000,25.1749,25.2557,25.0501,25.1,7452,0
+HIG_G.US,D,20251003,000000,25.126,25.2,25.126,25.18,4972,0
+HIG_G.US,D,20251006,000000,25.18,25.2362,25.18,25.22,12955,0
+HIG_G.US,D,20251007,000000,25.25,25.265,25.2,25.235,10634,0
+HIG_G.US,D,20251008,000000,25.33,25.38,25.17,25.35,22279,0
+HIG_G.US,D,20251009,000000,25.35,25.35,25.2,25.23,12259,0
+HIG_G.US,D,20251010,000000,25.258,25.33,25.171,25.21,9013,0
+HIG_G.US,D,20251013,000000,25.34,25.34,25.2229,25.29,13995,0
+HIG_G.US,D,20251014,000000,25.33,25.39,25.285,25.34,15109,0
+HIG_G.US,D,20251015,000000,25.356,25.38,25.32,25.34,12222,0
+HIG_G.US,D,20251016,000000,25.34,25.38,25.29,25.29,3888,0
+HIG_G.US,D,20251017,000000,25.3315,25.3504,25.25,25.32,15785,0
+HIG_G.US,D,20251020,000000,25.345,25.49,25.29,25.43,8430,0
+HIG_G.US,D,20251021,000000,25.4011,25.48,25.4,25.43,6114,0
+HIG_G.US,D,20251022,000000,25.4001,25.43,25.28,25.28,7590,0
+HIG_G.US,D,20251023,000000,25.3584,25.3584,25.27,25.27,3659,0
+HIG_G.US,D,20251024,000000,25.28,25.4548,25.28,25.3,10079,0
+HIG_G.US,D,20251027,000000,25.33,25.37,25.31,25.32,10790,0
+HIG_G.US,D,20251028,000000,25.32,25.43,25.32,25.39,11043,0
+HIG_G.US,D,20251029,000000,25.41,25.43,25.2769,25.31,15724,0
+HIG_G.US,D,20251030,000000,25.28,25.37,25.2341,25.26,13370,0
+HIG_G.US,D,20251031,000000,25.26,25.37,25.12,25.22,35614,0
+HIG_G.US,D,20251103,000000,25,25.05,24.91,25.04,37011,0
+HIG_G.US,D,20251104,000000,24.99,25.01,24.92,24.9235,18533,0
+HIG_G.US,D,20251105,000000,25.01,25.07,24.9827,25.05,12733,0
+HIG_G.US,D,20251106,000000,25.0382,25.07,25,25.04,14689,0
+HIG_G.US,D,20251107,000000,25.026,25.1,24.93,25.02,11067,0
+HIG_G.US,D,20251110,000000,25.095,25.2,25.02,25.08,13487,0
+HIG_G.US,D,20251111,000000,25.153,25.153,25.01,25.08,9662,0
+HIG_G.US,D,20251112,000000,25.07,25.1,24.9541,25.03,10312,0
+HIG_G.US,D,20251113,000000,24.96,25.0097,24.93,24.98,14935,0
+HIG_G.US,D,20251114,000000,25,25.08,24.93,24.99,19819,0
+HIG_G.US,D,20251117,000000,25.08,25.1299,24.84,24.9,32384,0
+HIG_G.US,D,20251118,000000,24.925,25,24.81,24.9,22579,0
+HIG_G.US,D,20251119,000000,24.8601,24.94,24.85,24.885,29874,0
+HIG_G.US,D,20251120,000000,24.97,25.0199,24.8,24.84,41567,0
+HIG_G.US,D,20251121,000000,24.87,24.97,24.75,24.95,19663,0
+HIG_G.US,D,20251124,000000,24.9,25,24.8723,24.95,13897,0
+HIG_G.US,D,20251125,000000,25.0599,25.0599,24.92,24.9698,19613,0
+HIG_G.US,D,20251126,000000,24.96,25.1,24.96,25.05,7903,0
+HIG_G.US,D,20251128,000000,25.065,25.1,24.96,24.96,8328,0
+HIG_G.US,D,20251201,000000,25,25.1,24.91,24.94,18343,0
+HIG_G.US,D,20251202,000000,24.9,24.92,24.82,24.85,12815,0
+HIG_G.US,D,20251203,000000,24.85,24.95,24.85,24.94,15908,0
+HIG_G.US,D,20251204,000000,24.8801,24.9784,24.88,24.92,13895,0
+HIG_G.US,D,20251205,000000,24.9399,25.0199,24.82,24.85,62654,0
+HIG_G.US,D,20251208,000000,24.8725,24.8999,24.6713,24.68,71260,0
+HIG_G.US,D,20251209,000000,24.8197,24.82,24.63,24.64,76411,0
+HIG_G.US,D,20251210,000000,24.75,24.82,24.64,24.73,32321,0
+HIG_G.US,D,20251211,000000,24.7941,24.8999,24.7418,24.86,35570,0
+HIG_G.US,D,20251212,000000,24.8506,24.8734,24.79,24.82,21665,0
+HIG_G.US,D,20251215,000000,24.81,24.96,24.8095,24.88,34832,0
+HIG_G.US,D,20251216,000000,24.92,25.03,24.87,25.01,36126,0
+HIG_G.US,D,20251217,000000,24.98,25.03,24.9078,25,32016,0
+HIG_G.US,D,20251218,000000,25.0244,25.07,24.82,24.94,61168,0
+HIG_G.US,D,20251219,000000,24.82,25.0299,24.82,24.91,18137,0
+HIG_G.US,D,20251222,000000,24.895,24.98,24.83,24.9,28228,0
+HIG_G.US,D,20251223,000000,24.9,24.9,24.75,24.84,26438,0
+HIG_G.US,D,20251224,000000,24.81,24.98,24.81,24.93,24182,0
+HIG_G.US,D,20251226,000000,24.8577,25.05,24.8577,24.995,38410,0
+HIG_G.US,D,20251229,000000,25,25.04,24.96,24.99,26963,0
+HIG_G.US,D,20251230,000000,25,25,24.94,24.975,18036,0
+HIG_G.US,D,20251231,000000,24.96,25.04,24.9301,25.03,31138,0
+HIG_G.US,D,20260102,000000,25.05,25.23,25.025,25.144,13995,0
+HIG_G.US,D,20260105,000000,25.2197,25.32,25.15,25.2,12737,0
+HIG_G.US,D,20260106,000000,25.25,25.25,25.08,25.11,18884,0
+HIG_G.US,D,20260107,000000,25.1836,25.23,25.03,25.04,21810,0
+HIG_G.US,D,20260108,000000,25.0675,25.15,25.0675,25.08,15734,0
+HIG_G.US,D,20260109,000000,25.105,25.15,25.03,25.09,23410,0
+HIG_G.US,D,20260112,000000,25.06,25.21,25.03,25.21,19624,0
+HIG_G.US,D,20260113,000000,25.175,25.29,25.139,25.2,15219,0
+HIG_G.US,D,20260114,000000,25.22,25.29,25.15,25.16,16871,0
+HIG_G.US,D,20260115,000000,25.2,25.27,25.18,25.2,13302,0
+HIG_G.US,D,20260116,000000,25.22,25.2599,25.13,25.13,22461,0
+HIG_G.US,D,20260120,000000,25.055,25.11,25.02,25.1,17749,0
+HIG_G.US,D,20260121,000000,25.03,25.145,25.0213,25.11,7828,0
+HIG_G.US,D,20260122,000000,25.15,25.3,25.12,25.205,14557,0
+HIG_G.US,D,20260123,000000,25.15,25.3,25.15,25.26,7989,0
+HIG_G.US,D,20260126,000000,25.28,25.3146,25.2,25.22,11243,0
+HIG_G.US,D,20260127,000000,25.24,25.26,25.15,25.245,14736,0
+HIG_G.US,D,20260128,000000,25.21,25.2497,25.15,25.2497,20219,0
+HIG_G.US,D,20260129,000000,25.16,25.23,25.09,25.22,24836,0
+HIG_G.US,D,20260130,000000,25.13,25.2254,25.08,25.12,32110,0
+HIG_G.US,D,20260202,000000,24.86,25,24.81,24.98,40829,0
+HIG_G.US,D,20260203,000000,24.935,25,24.86,24.86,31262,0
+HIG_G.US,D,20260204,000000,24.8701,24.97,24.77,24.81,23112,0
+HIG_G.US,D,20260205,000000,24.9,24.907,24.81,24.88,14230,0
+HIG_G.US,D,20260206,000000,24.91,25,24.9,24.96,19799,0
+HIG_G.US,D,20260209,000000,24.93,24.9442,24.9,24.92,8673,0
+HIG_G.US,D,20260210,000000,25,25.03,24.95,25.03,8706,0
+HIG_G.US,D,20260211,000000,25.06,25.06,25,25.01,6842,0
+HIG_G.US,D,20260212,000000,25.0146,25.1274,24.91,25.035,17345,0
+HIG_G.US,D,20260213,000000,25.06,25.11,24.9821,25.06,8266,0
+HIG_G.US,D,20260217,000000,25.1007,25.1699,25.06,25.16,27098,0
+HIG_G.US,D,20260218,000000,25.1101,25.14,25.04,25.06,11702,0
diff --git a/daily/us/nyse stocks/1/hmc.us.txt b/daily/us/nyse stocks/1/hmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..677df6e13a435a283edbc2110a64e0d28cff5b2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/hmc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HMC.US,D,20050225,000000,22.8016,23.0093,22.8016,22.9995,128751.89481367,0
+HMC.US,D,20050228,000000,23.1973,23.2052,22.9305,23.0831,267623.68876286,0
+HMC.US,D,20050301,000000,23.0831,23.2052,22.9542,23.027,181555.78530398,0
+HMC.US,D,20050302,000000,23.027,23.282,22.9827,23.1717,218309.24351752,0
+HMC.US,D,20050303,000000,23.1717,23.2761,22.9995,23.0762,266227.91066486,0
+HMC.US,D,20050304,000000,23.1717,23.3784,23.1018,23.2987,229009.19308533,0
+HMC.US,D,20050307,000000,23.343,23.343,23.2308,23.2584,225635.55475677,0
+HMC.US,D,20050308,000000,23.473,23.473,23.282,23.2908,151434.81268128,0
+HMC.US,D,20050309,000000,23.3686,23.473,23.2908,23.3607,190279.90634152,0
+HMC.US,D,20050310,000000,23.2131,23.2131,23.0506,23.1304,170855.83573618,0
+HMC.US,D,20050311,000000,22.8705,23.0359,22.8114,22.8607,386024.07060814,0
+HMC.US,D,20050314,000000,22.5604,22.5604,22.4068,22.4777,360669.46686155,0
+HMC.US,D,20050315,000000,22.3813,22.4393,22.2247,22.2247,402422.93948435,0
+HMC.US,D,20050316,000000,22.2346,22.4295,22.0633,22.4295,837296.19597183,0
+HMC.US,D,20050317,000000,22.2779,22.2779,22.081,22.147,366484.19308638,0
+HMC.US,D,20050318,000000,22.0968,22.1243,21.9235,21.9678,609449.13545135,0
+HMC.US,D,20050321,000000,21.9678,21.9678,21.831,21.8566,507100.20173299,0
+HMC.US,D,20050322,000000,21.769,21.8822,21.5209,21.5396,556414.64697833,0
+HMC.US,D,20050323,000000,21.6223,21.6321,21.4343,21.4776,621429.05620073,0
+HMC.US,D,20050324,000000,21.6223,21.7611,21.4264,21.6764,422544.89913868,0
+HMC.US,D,20050328,000000,21.9678,22.0534,21.8566,21.9678,337525.35302852,0
+HMC.US,D,20050329,000000,21.7365,21.7522,21.5022,21.512,443713.18444144,0
+HMC.US,D,20050330,000000,21.6676,21.7188,21.5475,21.5475,260878.44380603,0
+HMC.US,D,20050331,000000,21.7109,21.7109,21.4864,21.5307,359505.30259641,0
+HMC.US,D,20050401,000000,21.6676,21.769,21.3821,21.4776,177251.62824343,0
+HMC.US,D,20050404,000000,21.4106,21.6498,21.3132,21.6223,204698.88328687,0
+HMC.US,D,20050405,000000,21.9324,22.0633,21.89,22.0013,243779.65418054,0
+HMC.US,D,20050406,000000,22.2247,22.27,22.1145,22.1322,247851.18155809,0
+HMC.US,D,20050407,000000,22.2001,22.3537,22.2001,22.3015,273670.02882054,0
+HMC.US,D,20050408,000000,22.27,22.27,22.147,22.147,312983.42939721,0
+HMC.US,D,20050411,000000,22.1056,22.1056,21.9235,21.9865,196909.34438191,0
+HMC.US,D,20050412,000000,21.8979,21.9944,21.6676,21.9589,149918.14841613,0
+HMC.US,D,20050413,000000,21.9235,21.9865,21.7857,21.8654,284373.02593878,0
+HMC.US,D,20050414,000000,21.6833,21.702,21.512,21.5396,444873.285306,0
+HMC.US,D,20050415,000000,21.3732,21.4264,21.1074,21.1449,289953.09078032,0
+HMC.US,D,20050418,000000,20.7216,20.8928,20.6782,20.7294,461157.36311592,0
+HMC.US,D,20050419,000000,20.8505,21.0996,20.8328,21.0828,196092.60086606,0
+HMC.US,D,20050420,000000,20.9362,20.9539,20.7629,20.8505,238895.44668771,0
+HMC.US,D,20050421,000000,20.7216,21.0996,20.7216,21.0996,246571.21037653,0
+HMC.US,D,20050422,000000,21.0996,21.2896,20.9618,21.1163,167131.72910791,0
+HMC.US,D,20050425,000000,21.1163,21.451,21.1163,21.451,398005.00720766,0
+HMC.US,D,20050426,000000,21.1754,21.1754,20.8505,20.8928,304839.35879196,0
+HMC.US,D,20050427,000000,20.8072,20.884,20.6428,20.7727,214820.81412268,0
+HMC.US,D,20050428,000000,20.6349,20.7127,20.4223,20.4961,207608.27809957,0
+HMC.US,D,20050429,000000,20.5503,20.7216,20.5414,20.7216,245641.70749468,0
+HMC.US,D,20050502,000000,20.6162,20.7216,20.5906,20.6507,230869.21469917,0
+HMC.US,D,20050503,000000,20.6349,20.754,20.6005,20.6782,220634.52449737,0
+HMC.US,D,20050504,000000,20.8594,21.0385,20.8594,20.945,985821.6138404,0
+HMC.US,D,20050505,000000,21.0641,21.0641,20.7727,20.8072,382186.18876373,0
+HMC.US,D,20050506,000000,21.451,21.451,21.2551,21.2964,418709.04899456,0
+HMC.US,D,20050509,000000,21.1163,21.1261,21.0208,21.0996,359272.67291341,0
+HMC.US,D,20050510,000000,21.0996,21.1586,20.9618,20.9972,388581.98127099,0
+HMC.US,D,20050511,000000,21.1517,21.1517,20.9716,21.073,147824.48126914,0
+HMC.US,D,20050512,000000,20.7629,20.8426,20.6162,20.6782,184580.98703311,0
+HMC.US,D,20050513,000000,20.6782,20.6881,20.4617,20.5148,125844.53170125,0
+HMC.US,D,20050516,000000,20.4873,20.7727,20.4617,20.7629,143173.91930945,0
+HMC.US,D,20050517,000000,20.4617,20.8072,20.4617,20.7294,186442.02449711,0
+HMC.US,D,20050518,000000,20.5818,20.8997,20.5749,20.8426,451155.30259712,0
+HMC.US,D,20050519,000000,21.0553,21.0641,20.9539,21.0287,231101.84438217,0
+HMC.US,D,20050520,000000,20.8928,20.9362,20.8072,20.8928,310890.77810036,0
+HMC.US,D,20050523,000000,21.0917,21.3565,21.0917,21.2807,233310.30259545,0
+HMC.US,D,20050524,000000,21.3644,21.3821,21.1931,21.2649,468020.44668946,0
+HMC.US,D,20050525,000000,21.0917,21.2275,21.0464,21.1449,142240.35302703,0
+HMC.US,D,20050526,000000,21.0553,21.0641,20.9805,21.0129,325658.19164515,0
+HMC.US,D,20050527,000000,21.1074,21.2118,21.1074,21.2029,349038.99856175,0
+HMC.US,D,20050531,000000,21.2029,21.3309,21.1931,21.2551,267391.05907986,0
+HMC.US,D,20050601,000000,21.2118,21.5888,21.2118,21.4185,403352.4423662,0
+HMC.US,D,20050602,000000,21.2807,21.323,21.1517,21.2807,319611.85158746,0
+HMC.US,D,20050603,000000,21.4106,21.4343,21.2275,21.2718,252619.5821345,0
+HMC.US,D,20050606,000000,21.4185,21.4943,21.3132,21.4943,244129.10663011,0
+HMC.US,D,20050607,000000,21.2275,21.323,21.1842,21.1931,378231.48415275,0
+HMC.US,D,20050608,000000,21.3732,21.4776,21.3506,21.3644,366951.48415267,0
+HMC.US,D,20050609,000000,21.2029,21.2354,21.073,21.1931,156784.27954011,0
+HMC.US,D,20050610,000000,21.1754,21.3132,21.1517,21.2453,173413.74639902,0
+HMC.US,D,20050613,000000,21.1261,21.3132,21.1261,21.1842,188416.83717724,0
+HMC.US,D,20050614,000000,21.2718,21.4697,21.2718,21.451,152827.54322884,0
+HMC.US,D,20050615,000000,21.451,21.5307,21.323,21.4697,125611.90201825,0
+HMC.US,D,20050616,000000,21.4697,21.6144,21.4264,21.5632,215751.33285468,0
+HMC.US,D,20050617,000000,21.7109,21.8398,21.6587,21.769,220868.17003051,0
+HMC.US,D,20050620,000000,21.579,21.579,21.3644,21.5022,290537.20461318,0
+HMC.US,D,20050621,000000,21.579,21.702,21.512,21.6144,410796.59222217,0
+HMC.US,D,20050622,000000,21.579,21.7109,21.4943,21.579,261340.6556216,0
+HMC.US,D,20050623,000000,21.4943,21.4943,21.1842,21.2118,324729.70461344,0
+HMC.US,D,20050624,000000,21.2964,21.2964,21.1074,21.1163,161898.06916551,0
+HMC.US,D,20050627,000000,21.1163,21.2118,21.0208,21.0641,225521.77954063,0
+HMC.US,D,20050628,000000,21.2197,21.2807,21.1449,21.2354,170855.83573618,0
+HMC.US,D,20050629,000000,21.2453,21.3732,21.1931,21.2807,285185.70605406,0
+HMC.US,D,20050630,000000,21.323,21.323,21.1517,21.1586,170855.83573618,0
+HMC.US,D,20050701,000000,21.2807,21.323,21.1842,21.2354,128403.45821424,0
+HMC.US,D,20050705,000000,21.0385,21.1931,21.0287,21.1517,236337.53602487,0
+HMC.US,D,20050706,000000,21.1163,21.1163,20.8161,20.8161,681910.74208015,0
+HMC.US,D,20050707,000000,20.7216,20.9618,20.6881,20.9362,234011.23919488,0
+HMC.US,D,20050708,000000,20.8072,21.0464,20.8072,20.9805,501515.05764073,0
+HMC.US,D,20050711,000000,21.1261,21.2807,21.1261,21.2354,642017.2910712,0
+HMC.US,D,20050712,000000,21.4343,21.5209,21.3132,21.4697,736108.37896817,0
+HMC.US,D,20050713,000000,21.3821,21.5396,21.3821,21.5022,515822.29107023,0
+HMC.US,D,20050714,000000,21.579,21.5888,21.4943,21.5396,504656.06628629,0
+HMC.US,D,20050715,000000,21.579,21.7266,21.5475,21.64,538150.67723755,0
+HMC.US,D,20050718,000000,21.6833,21.6833,21.5307,21.5307,258554.17867633,0
+HMC.US,D,20050719,000000,21.7109,21.8211,21.64,21.769,402073.48703478,0
+HMC.US,D,20050720,000000,21.7788,21.8822,21.7365,21.8654,385210.37464272,0
+HMC.US,D,20050721,000000,21.9777,22.0968,21.9777,22.019,569207.24784298,0
+HMC.US,D,20050722,000000,21.831,21.831,21.64,21.702,282974.20029035,0
+HMC.US,D,20050725,000000,21.6065,21.6065,21.5022,21.5475,442782.66570944,0
+HMC.US,D,20050726,000000,21.5209,21.5632,21.4943,21.5396,200630.40345975,0
+HMC.US,D,20050727,000000,21.9944,21.9944,21.7443,21.9235,226100.81412277,0
+HMC.US,D,20050728,000000,21.9156,22.0101,21.7611,21.89,321471.87320131,0
+HMC.US,D,20050729,000000,21.9422,22.1558,21.9068,22.1558,376951.51297119,0
+HMC.US,D,20050801,000000,22.27,22.27,22.1558,22.2159,321124.45245203,0
+HMC.US,D,20050802,000000,22.2346,22.526,22.2346,22.526,249014.32997309,0
+HMC.US,D,20050803,000000,22.5683,22.7337,22.4836,22.7337,359505.30259641,0
+HMC.US,D,20050804,000000,22.6549,22.6549,22.4137,22.4137,300654.05619827,0
+HMC.US,D,20050805,000000,21.9235,22.1145,21.8211,21.89,279718.40057851,0
+HMC.US,D,20050808,000000,22.0633,22.2444,22.019,22.0633,171669.5317016,0
+HMC.US,D,20050809,000000,21.9589,22.1391,21.9156,22.0633,258086.88761005,0
+HMC.US,D,20050810,000000,22.4,22.7248,22.3635,22.4137,346944.31556462,0
+HMC.US,D,20050811,000000,22.5683,22.7159,22.4915,22.6155,321355.05043474,0
+HMC.US,D,20050812,000000,22.4836,22.6992,22.4393,22.6155,185741.08789768,0
+HMC.US,D,20050815,000000,22.3094,22.4196,22.0968,22.3724,347526.39769719,0
+HMC.US,D,20050816,000000,22.3379,22.4915,22.2346,22.3015,490581.46253978,0
+HMC.US,D,20050817,000000,22.3537,22.4137,22.2247,22.4,183883.09798412,0
+HMC.US,D,20050818,000000,22.0633,22.1824,21.9422,22.1824,724013.66715252,0
+HMC.US,D,20050819,000000,22.2001,22.27,22.1145,22.2001,156199.1498571,0
+HMC.US,D,20050822,000000,22.2612,22.3192,22.0101,22.3094,335776.05908038,0
+HMC.US,D,20050823,000000,22.3537,22.459,22.3537,22.4295,149220.25936714,0
+HMC.US,D,20050824,000000,22.7425,22.8705,22.7071,22.7917,465578.34294305,0
+HMC.US,D,20050825,000000,22.9827,23.0674,22.964,23.027,276695.23054967,0
+HMC.US,D,20050826,000000,22.9995,23.0506,22.8794,22.9217,210630.43227827,0
+HMC.US,D,20050829,000000,22.7337,22.8459,22.6992,22.8114,160968.56628365,0
+HMC.US,D,20050830,000000,22.8114,22.8114,22.4679,22.6057,339965.42507465,0
+HMC.US,D,20050831,000000,22.7337,23.1461,22.7337,23.1461,375093.52305763,0
+HMC.US,D,20050901,000000,22.9059,22.9394,22.6549,22.836,952322.93948856,0
+HMC.US,D,20050902,000000,23.092,23.2052,23.0428,23.1117,492095.07925449,0
+HMC.US,D,20050906,000000,23.2987,23.593,23.2987,23.5163,456041.54179024,0
+HMC.US,D,20050907,000000,23.3883,23.4985,23.3086,23.4444,551061.11671892,0
+HMC.US,D,20050908,000000,23.2682,23.3164,23.1461,23.1717,253664.89193278,0
+HMC.US,D,20050909,000000,23.2406,23.5497,23.1885,23.4444,389394.66138627,0
+HMC.US,D,20050912,000000,23.4542,23.4631,23.343,23.3607,279369.96397909,0
+HMC.US,D,20050913,000000,23.3883,23.4267,23.2308,23.343,255991.18876277,0
+HMC.US,D,20050914,000000,23.2987,23.4119,23.2406,23.2761,247966.98847452,0
+HMC.US,D,20050915,000000,23.4188,23.5251,23.4188,23.5251,164689.62536149,0
+HMC.US,D,20050916,000000,23.5251,23.5566,23.4267,23.4897,177251.62824343,0
+HMC.US,D,20050919,000000,23.343,23.4985,23.3086,23.3607,322867.6512993,0
+HMC.US,D,20050920,000000,23.6452,23.8401,23.6186,23.6787,379159.97118446,0
+HMC.US,D,20050921,000000,23.7023,23.7023,23.4985,23.4985,240289.19308541,0
+HMC.US,D,20050922,000000,23.1717,23.2131,22.9305,23.1304,309492.96830208,0
+HMC.US,D,20050923,000000,23.2052,23.2131,23.0359,23.0762,225521.77954063,0
+HMC.US,D,20050926,000000,23.2308,23.3529,23.092,23.2406,359739.9639797,0
+HMC.US,D,20050927,000000,23.1304,23.2761,22.8971,23.0762,267623.68876286,0
+HMC.US,D,20050928,000000,23.2584,23.5566,23.2131,23.5163,669578.32133078,0
+HMC.US,D,20050929,000000,24.7271,25.0037,24.607,24.857,1053278.1268092,0
+HMC.US,D,20050930,000000,24.4633,24.5213,24.3343,24.417,416726.10951328,0
+HMC.US,D,20051003,000000,24.5135,24.6149,24.4446,24.607,310659.16426751,0
+HMC.US,D,20051004,000000,24.9692,25.0628,24.7113,24.7359,381023.04034874,0
+HMC.US,D,20051005,000000,24.9771,25.237,24.5637,24.607,508843.40058027,0
+HMC.US,D,20051006,000000,24.1502,24.2703,23.8687,23.9386,380675.61959946,0
+HMC.US,D,20051007,000000,24.0754,24.2457,23.9947,24.1689,323917.02449816,0
+HMC.US,D,20051010,000000,24.3077,24.3077,23.8401,23.85,175971.65706187,0
+HMC.US,D,20051011,000000,24.669,24.669,24.3658,24.6149,600960.69164725,0
+HMC.US,D,20051012,000000,24.356,24.4081,24.1433,24.2122,242735.36023241,0
+HMC.US,D,20051013,000000,24.2979,24.3845,24.1246,24.3658,368925.28098265,0
+HMC.US,D,20051014,000000,24.6779,24.8039,24.417,24.7694,439524.83429731,0
+HMC.US,D,20051017,000000,25.2291,25.4417,25.1553,25.3463,666322.52161894,0
+HMC.US,D,20051018,000000,25.1828,25.1828,24.8393,24.9082,354621.09510358,0
+HMC.US,D,20051019,000000,24.607,24.8482,24.4003,24.8304,348225.30259633,0
+HMC.US,D,20051020,000000,24.0754,24.1167,23.7663,23.7732,518728.6383325,0
+HMC.US,D,20051021,000000,23.5734,23.8165,23.4631,23.5566,569673.52305912,0
+HMC.US,D,20051024,000000,23.4267,23.7899,23.3351,23.7309,373462.0677262,0
+HMC.US,D,20051025,000000,23.9199,23.9799,23.7122,23.8165,240407.03170213,0
+HMC.US,D,20051026,000000,23.8323,24.0912,23.7811,23.8588,175971.65706187,0
+HMC.US,D,20051027,000000,24.0311,24.0311,23.4542,23.473,557694.61815989,0
+HMC.US,D,20051028,000000,23.533,23.533,23.2987,23.4985,554903.0619639,0
+HMC.US,D,20051031,000000,23.8401,23.9464,23.7309,23.912,365787.31988753,0
+HMC.US,D,20051101,000000,23.8165,23.85,23.721,23.8165,305656.10230782,0
+HMC.US,D,20051102,000000,23.6452,23.9297,23.5163,23.9199,384745.11527672,0
+HMC.US,D,20051103,000000,24.0754,24.3845,23.9868,24.0754,1358000.6628346,0
+HMC.US,D,20051104,000000,23.9021,23.9021,23.4267,23.473,583047.19020619,0
+HMC.US,D,20051107,000000,23.3883,23.6029,23.3164,23.5497,199233.60951161,0
+HMC.US,D,20051108,000000,23.2131,23.2987,23.1717,23.2052,349619.04899403,0
+HMC.US,D,20051109,000000,23.3164,23.3164,23.1461,23.154,227032.34870491,0
+HMC.US,D,20051110,000000,23.1205,23.1973,23.0359,23.1117,371369.41642936,0
+HMC.US,D,20051111,000000,23.3086,23.3164,23.2052,23.2987,1060836.0518813,0
+HMC.US,D,20051114,000000,22.8193,22.8705,22.7839,22.836,647362.69452945,0
+HMC.US,D,20051115,000000,22.8292,23.0506,22.8292,22.964,689235.02161911,0
+HMC.US,D,20051116,000000,23.0172,23.1973,23.0172,23.1786,621778.5086503,0
+HMC.US,D,20051117,000000,23.6452,23.912,23.593,23.912,415681.81556514,0
+HMC.US,D,20051118,000000,24.0577,24.1345,23.9533,24.1,383114.67579544,0
+HMC.US,D,20051121,000000,24.1345,24.1433,23.9868,24.1069,335427.62248096,0
+HMC.US,D,20051122,000000,24.04,24.2181,23.9199,24.2122,419983.94092541,0
+HMC.US,D,20051123,000000,24.289,24.4701,24.2457,24.4701,724013.66715252,0
+HMC.US,D,20051125,000000,23.9868,24.0665,23.9533,23.9947,490120.26657436,0
+HMC.US,D,20051128,000000,24.4948,24.6779,24.3845,24.4534,674347.73775733,0
+HMC.US,D,20051129,000000,24.1689,24.2368,24.1069,24.1788,270764.69740841,0
+HMC.US,D,20051130,000000,24.1788,24.3077,24.0045,24.04,493840.30980205,0
+HMC.US,D,20051201,000000,24.417,24.5558,24.3747,24.4633,1397779.3227773,0
+HMC.US,D,20051202,000000,24.8393,24.8482,24.6926,24.7625,929294.63257196,0
+HMC.US,D,20051205,000000,25.1376,25.2193,25.0815,25.174,834386.80115913,0
+HMC.US,D,20051206,000000,24.8482,25.1553,24.7881,25.0628,762046.08069748,0
+HMC.US,D,20051207,000000,24.9328,24.9692,24.7271,24.8905,537570.62680527,0
+HMC.US,D,20051208,000000,24.5135,24.7881,24.4446,24.7015,914407.34871017,0
+HMC.US,D,20051209,000000,24.5469,24.6414,24.4948,24.6326,746344.08502013,0
+HMC.US,D,20051212,000000,24.5824,24.6503,24.478,24.6503,378114.66138618,0
+HMC.US,D,20051213,000000,24.7359,24.9082,24.6779,24.8669,252384.92075121,0
+HMC.US,D,20051214,000000,24.607,24.7527,24.5824,24.6414,436268.01873533,0
+HMC.US,D,20051215,000000,24.3747,24.4446,24.2457,24.2979,221565.04322936,0
+HMC.US,D,20051216,000000,24.4849,24.5135,24.356,24.5135,408821.77954204,0
+HMC.US,D,20051219,000000,24.6503,24.8039,24.5912,24.6601,335662.28386424,0
+HMC.US,D,20051220,000000,24.7792,24.8905,24.5469,24.7448,395444.04899438,0
+HMC.US,D,20051221,000000,25.1376,25.1464,24.857,25.1464,486511.96686252,0
+HMC.US,D,20051222,000000,25.1828,25.2537,25.0529,25.237,313562.46397935,0
+HMC.US,D,20051223,000000,25.2941,25.5362,25.2941,25.3118,244825.97982896,0
+HMC.US,D,20051227,000000,24.9614,25.0037,24.7792,24.9151,419404.90634327,0
+HMC.US,D,20051228,000000,25.0913,25.2665,25.0913,25.1464,320193.93372003,0
+HMC.US,D,20051229,000000,25.0263,25.0628,24.9515,24.9515,443597.37752501,0
+HMC.US,D,20051230,000000,24.6779,24.9151,24.607,24.9082,294603.65274001,0
+HMC.US,D,20060103,000000,25.0529,25.2606,24.9771,25.2458,428707.04611279,0
+HMC.US,D,20060104,000000,25.3216,25.5865,25.2606,25.5362,548153.7536065,0
+HMC.US,D,20060105,000000,25.5362,25.6563,25.4841,25.614,818103.73919935,0
+HMC.US,D,20060106,000000,25.6731,25.7587,25.5865,25.7243,599330.25216597,0
+HMC.US,D,20060109,000000,25.7942,26.1033,25.7853,26.0511,662369.84870824,0
+HMC.US,D,20060110,000000,24.607,25.109,24.5912,25.0125,2097948.9553475,0
+HMC.US,D,20060111,000000,25.1248,25.2764,24.986,25.2537,790538.6455392,0
+HMC.US,D,20060112,000000,24.8993,24.8993,24.6779,24.7113,1126317.75217,0
+HMC.US,D,20060113,000000,24.5725,24.5725,24.2792,24.4081,583627.24063848,0
+HMC.US,D,20060117,000000,23.7309,23.7732,23.6452,23.7732,827523.71758559,0
+HMC.US,D,20060118,000000,23.473,23.6029,23.2987,23.533,827060.48991988,0
+HMC.US,D,20060119,000000,23.533,23.8401,23.473,23.7899,1503037.6513083,0
+HMC.US,D,20060120,000000,23.9868,24.0577,23.5497,23.5832,749714.67579825,0
+HMC.US,D,20060123,000000,23.9021,23.9533,23.7732,23.85,424871.19596867,0
+HMC.US,D,20060124,000000,23.8588,23.912,23.7122,23.9021,556646.26081118,0
+HMC.US,D,20060125,000000,23.5734,23.5832,23.4631,23.5419,826594.21470374,0
+HMC.US,D,20060126,000000,23.912,24.2634,23.8844,24.1246,474648.86887972,0
+HMC.US,D,20060127,000000,24.1689,24.356,24.1601,24.228,481515.00000369,0
+HMC.US,D,20060130,000000,24.1689,24.289,23.9868,24.2792,1061301.3112473,0
+HMC.US,D,20060131,000000,24.4948,24.6601,24.2457,24.4633,659229.85591283,0
+HMC.US,D,20060201,000000,24.6847,24.986,24.5558,24.986,2423143.9193269,0
+HMC.US,D,20060202,000000,25.0352,25.0992,24.6326,24.8137,971631.20317747,0
+HMC.US,D,20060203,000000,24.6149,24.8039,24.4534,24.669,689120.23055283,0
+HMC.US,D,20060206,000000,24.9771,25.0037,24.8304,24.8836,353807.39913816,0
+HMC.US,D,20060207,000000,24.8905,25.0263,24.7448,24.8226,244013.29971368,0
+HMC.US,D,20060208,000000,24.8393,24.8669,24.5991,24.8137,393584.02738054,0
+HMC.US,D,20060209,000000,24.8393,24.9328,24.6847,24.7448,451967.9827124,0
+HMC.US,D,20060210,000000,24.7448,24.9151,24.6847,24.8393,490003.44380779,0
+HMC.US,D,20060213,000000,24.4948,24.6503,24.478,24.5469,524893.83285705,0
+HMC.US,D,20060214,000000,24.8137,25.0992,24.6847,25.045,491864.48127178,0
+HMC.US,D,20060215,000000,25.0125,25.0125,24.7448,24.9614,640618.46542277,0
+HMC.US,D,20060216,000000,24.923,25.0716,24.8226,25.0716,269599.51729313,0
+HMC.US,D,20060217,000000,25.109,25.3305,25.0185,25.237,664576.27522123,0
+HMC.US,D,20060221,000000,25.2291,25.2764,25.0263,25.1641,380207.31268303,0
+HMC.US,D,20060222,000000,25.3216,25.365,25.1464,25.3118,234708.11239373,0
+HMC.US,D,20060223,000000,25.5786,25.7853,25.5451,25.6396,372184.12824493,0
+HMC.US,D,20060224,000000,25.4063,25.4929,25.2842,25.3974,396260.79251024,0
+HMC.US,D,20060227,000000,25.7755,25.9989,25.7587,25.9743,364972.60807196,0
+HMC.US,D,20060228,000000,25.365,25.4417,25.2193,25.2606,388929.40202027,0
+HMC.US,D,20060301,000000,25.7755,25.7755,25.4506,25.5697,428592.25504651,0
+HMC.US,D,20060302,000000,25.302,25.3817,25.174,25.3384,566647.30547984,0
+HMC.US,D,20060303,000000,24.8836,25.0628,24.7359,24.8993,475695.19452814,0
+HMC.US,D,20060306,000000,24.6926,24.8836,24.5637,24.7113,451385.90057983,0
+HMC.US,D,20060307,000000,25.2606,25.2665,25.0185,25.0913,312866.60663064,0
+HMC.US,D,20060308,000000,25.2458,25.2606,24.9771,25.2104,359039.02738027,0
+HMC.US,D,20060309,000000,25.4329,25.5599,25.2537,25.3118,254016.37608264,0
+HMC.US,D,20060310,000000,25.4664,25.7676,25.3748,25.7154,328802.24784114,0
+HMC.US,D,20060313,000000,25.8198,25.9497,25.7676,25.9497,394748.19164567,0
+HMC.US,D,20060314,000000,25.9576,26.2657,25.9054,26.1978,492908.77521991,0
+HMC.US,D,20060315,000000,26.4557,26.4645,26.2657,26.3631,636781.59942851,0
+HMC.US,D,20060316,000000,26.0688,26.2578,25.992,26.1131,399746.17435465,0
+HMC.US,D,20060317,000000,26.2234,26.2578,26.0688,26.1722,335199.05619853,0
+HMC.US,D,20060320,000000,26.3966,26.6279,26.3257,26.5679,489770.81412479,0
+HMC.US,D,20060321,000000,26.6279,26.6368,26.3444,26.4124,984540.62680869,0
+HMC.US,D,20060322,000000,26.2657,26.2992,26.1289,26.2913,623986.96686357,0
+HMC.US,D,20060323,000000,26.3878,26.4832,26.1131,26.2145,313334.91354707,0
+HMC.US,D,20060324,000000,26.1456,26.6112,26.1377,26.5581,258783.7608089,0
+HMC.US,D,20060327,000000,26.8248,27.0217,26.8012,27.0217,562812.47118587,0
+HMC.US,D,20060328,000000,26.8849,27.006,26.6181,26.7313,1007684.7406417,0
+HMC.US,D,20060329,000000,26.7559,27.2904,26.7559,27.194,631082.68012011,0
+HMC.US,D,20060330,000000,27.194,27.2127,27.0404,27.1516,558623.1051916,0
+HMC.US,D,20060331,000000,26.7559,26.7648,26.5334,26.6181,463833.11239548,0
+HMC.US,D,20060403,000000,26.7402,27.1251,26.7402,26.9026,461622.62248192,0
+HMC.US,D,20060404,000000,26.9026,27.1093,26.877,26.9538,462668.94813035,0
+HMC.US,D,20060405,000000,27.1516,27.446,27.066,27.4361,466391.02305833,0
+HMC.US,D,20060406,000000,28.4698,28.5436,28.1922,28.3802,737736.78674917,0
+HMC.US,D,20060407,000000,28.6066,28.6223,28.1498,28.2522,688424.37320412,0
+HMC.US,D,20060410,000000,28.331,28.3398,28.0396,28.1597,485347.80259738,0
+HMC.US,D,20060411,000000,28.1597,28.2109,27.7285,27.9096,416147.07493114,0
+HMC.US,D,20060412,000000,27.9264,27.9264,27.7285,27.8476,298211.95245185,0
+HMC.US,D,20060413,000000,27.634,27.7285,27.5139,27.6586,408935.55475818,0
+HMC.US,D,20060417,000000,27.8919,27.9441,27.6242,27.6852,269136.28962742,0
+HMC.US,D,20060418,000000,27.8653,28.1223,27.7984,28.0632,994078.44381165,0
+HMC.US,D,20060419,000000,27.823,28.0484,27.6852,28.012,579907.19741078,0
+HMC.US,D,20060420,000000,28.4609,28.5898,28.2867,28.2955,836946.74352226,0
+HMC.US,D,20060421,000000,29.6294,29.7239,29.3626,29.5742,1178424.7694615,0
+HMC.US,D,20060424,000000,29.2848,29.3094,28.9304,29.2336,503029.69020558,0
+HMC.US,D,20060425,000000,29.5181,29.5181,28.8881,28.9757,429174.33717908,0
+HMC.US,D,20060426,000000,29.9887,29.9887,29.2336,29.7829,729364.14986149,0
+HMC.US,D,20060427,000000,30.3568,30.4789,30.2722,30.3253,1262399.0057734,0
+HMC.US,D,20060428,000000,30.8914,30.9002,30.3844,30.4612,741341.02306043,0
+HMC.US,D,20060501,000000,30.6266,30.8677,30.5655,30.6856,865209.72623141,0
+HMC.US,D,20060502,000000,31.8295,31.8708,31.6749,31.8049,798333.26369488,0
+HMC.US,D,20060503,000000,31.924,31.9417,31.5371,31.7271,505352.93948514,0
+HMC.US,D,20060504,000000,31.7507,32.0717,31.7439,31.9653,526172.78818847,0
+HMC.US,D,20060505,000000,32.3276,32.6278,32.1563,32.4743,432779.58934049,0
+HMC.US,D,20060508,000000,32.0618,32.0618,31.5184,31.6159,884168.53747075,0
+HMC.US,D,20060509,000000,31.8137,32.2242,31.7586,32.0362,361017.90346098,0
+HMC.US,D,20060510,000000,31.3993,31.4239,31.2349,31.3639,1055603.4077891,0
+HMC.US,D,20060511,000000,31.038,31.0558,30.5813,30.6266,518263.37896651,0
+HMC.US,D,20060512,000000,30.4376,30.6079,29.6628,30.1698,753669.38040923,0
+HMC.US,D,20060515,000000,29.7495,30.2151,29.7239,30.1521,399862.99712122,0
+HMC.US,D,20060516,000000,30.1619,30.3755,30.1019,30.1619,300071.9740657,0
+HMC.US,D,20060517,000000,30.3007,30.3007,29.3971,29.4473,579092.48559521,0
+HMC.US,D,20060518,000000,29.4059,29.7052,29.4059,29.5004,570953.49424068,0
+HMC.US,D,20060519,000000,29.1716,29.3026,28.768,29.1903,551994.68300135,0
+HMC.US,D,20060522,000000,28.9236,29.1559,28.3802,29.0712,456273.15562309,0
+HMC.US,D,20060523,000000,28.2867,28.7769,28.2364,28.3398,890214.87752843,0
+HMC.US,D,20060524,000000,28.3733,28.581,28.0218,28.4698,746226.24640341,0
+HMC.US,D,20060525,000000,28.4067,28.6647,28.2522,28.6391,1280657.8962634,0
+HMC.US,D,20060526,000000,28.7365,28.9501,28.5347,28.8556,379044.16426803,0
+HMC.US,D,20060530,000000,28.7769,28.8123,28.2522,28.2867,362178.00432554,0
+HMC.US,D,20060531,000000,28.6223,28.7011,28.2187,28.3969,388465.15850442,0
+HMC.US,D,20060601,000000,28.3398,28.8291,28.2611,28.7503,412655.59798587,0
+HMC.US,D,20060602,000000,29.0102,29.0338,28.8025,28.9403,477674.07060885,0
+HMC.US,D,20060605,000000,28.708,28.708,28.141,28.1843,350665.37464246,0
+HMC.US,D,20060606,000000,28.331,28.331,27.4361,27.7364,508259.28674741,0
+HMC.US,D,20060607,000000,27.384,27.634,27.1861,27.2284,801006.98127415,0
+HMC.US,D,20060608,000000,26.0777,26.4645,25.7587,26.4458,1351022.7881948,0
+HMC.US,D,20060609,000000,26.4832,26.5403,26.2234,26.2332,422659.69020497,0
+HMC.US,D,20060612,000000,26.3966,26.5925,26.0265,26.0265,476742.53602671,0
+HMC.US,D,20060613,000000,25.4417,25.5697,25.045,25.045,925105.26657769,0
+HMC.US,D,20060614,000000,25.1917,25.6229,25.1917,25.614,4522372.845856,0
+HMC.US,D,20060615,000000,25.9408,26.8248,25.9408,26.6791,1245882.2982804,0
+HMC.US,D,20060616,000000,26.7402,26.7914,26.4458,26.499,410099.71902331,0
+HMC.US,D,20060619,000000,26.8012,26.9538,26.5768,26.6713,738430.61239759,0
+HMC.US,D,20060620,000000,27.0837,27.2127,26.9114,26.9538,395672.61527681,0
+HMC.US,D,20060621,000000,27.1014,27.4007,26.9971,27.2127,900567.40634696,0
+HMC.US,D,20060622,000000,27.2904,27.3495,26.9804,27.1349,417541.83717899,0
+HMC.US,D,20060623,000000,26.9971,26.9971,26.7825,26.8691,213537.79539068,0
+HMC.US,D,20060626,000000,26.877,27.0404,26.8248,27.0315,280648.91931051,0
+HMC.US,D,20060627,000000,26.9114,26.9114,26.3188,26.3631,318101.28242319,0
+HMC.US,D,20060628,000000,26.372,26.4202,26.2234,26.2755,368694.68299994,0
+HMC.US,D,20060629,000000,26.4458,27.1516,26.3966,27.1093,584329.19308805,0
+HMC.US,D,20060630,000000,27.4283,27.4972,27.2127,27.3584,453017.35591125,0
+HMC.US,D,20060703,000000,27.6852,27.9175,27.6084,27.9175,168531.57060648,0
+HMC.US,D,20060705,000000,26.939,26.9459,26.6112,26.6959,806592.12536641,0
+HMC.US,D,20060706,000000,26.6959,26.9804,26.6959,26.815,587815.5907826,0
+HMC.US,D,20060707,000000,27.0749,27.3672,26.9804,27.0315,369856.81556479,0
+HMC.US,D,20060710,000000,27.6409,27.761,27.446,27.5562,333219.16426768,0
+HMC.US,D,20060711,000000,27.7285,27.7364,27.3091,27.7285,250175.4466878,0
+HMC.US,D,20060712,000000,26.8691,26.8849,26.437,26.5492,550946.32565264,0
+HMC.US,D,20060713,000000,26.4124,26.5256,26.1377,26.1456,280998.37176008,0
+HMC.US,D,20060714,000000,26.0511,26.0511,25.6563,25.8798,354855.75648687,0
+HMC.US,D,20060717,000000,25.8296,25.8296,25.5865,25.6819,638642.6368925,0
+HMC.US,D,20060718,000000,25.6563,25.7755,25.302,25.6819,412772.42075244,0
+HMC.US,D,20060719,000000,25.6485,26.3799,25.6229,26.2992,433130.05764021,0
+HMC.US,D,20060720,000000,26.939,26.939,26.437,26.4645,510820.24496069,0
+HMC.US,D,20060721,000000,26.5679,26.6713,26.3188,26.4832,309143.51585251,0
+HMC.US,D,20060724,000000,26.7648,27.1694,26.7402,27.1093,291466.70749503,0
+HMC.US,D,20060725,000000,27.4696,27.9096,27.4096,27.7285,443826.95965758,0
+HMC.US,D,20060726,000000,27.9844,28.2867,27.8407,28.1675,645507.75216633,0
+HMC.US,D,20060727,000000,28.5731,28.8202,28.3132,28.453,441387.90346159,0
+HMC.US,D,20060728,000000,28.4609,28.8645,28.453,28.8291,427545.92939809,0
+HMC.US,D,20060731,000000,28.8123,28.8291,28.2611,28.331,450107.96109855,0
+HMC.US,D,20060801,000000,28.331,28.3654,28.0031,28.1597,314379.2074952,0
+HMC.US,D,20060802,000000,28.4776,29.0181,28.4776,28.7365,420917.50720784,0
+HMC.US,D,20060803,000000,28.4156,28.7926,28.3733,28.7178,502098.15562344,0
+HMC.US,D,20060804,000000,28.8025,29.0338,28.5731,28.7592,232148.1700306,0
+HMC.US,D,20060807,000000,28.1597,28.2955,28.1134,28.2276,447781.66426856,0
+HMC.US,D,20060808,000000,28.7592,28.9236,28.5898,28.6391,643641.63545162,0
+HMC.US,D,20060809,000000,29.2336,29.3793,29.0417,29.0515,639458.36455821,0
+HMC.US,D,20060810,000000,29.2336,29.3459,29.1116,29.3262,359852.7233457,0
+HMC.US,D,20060811,000000,28.7769,28.8291,28.5347,28.6223,606542.78818908,0
+HMC.US,D,20060814,000000,30.0596,30.0596,28.5987,28.645,364274.71902296,0
+HMC.US,D,20060815,000000,30.094,30.094,28.768,29.0013,353807.39913816,0
+HMC.US,D,20060816,000000,29.3262,29.5093,29.2336,29.5004,247035.45389238,0
+HMC.US,D,20060817,000000,29.2681,29.4473,29.1037,29.2149,535130.55475914,0
+HMC.US,D,20060818,000000,29.3547,29.3971,29.0614,29.2336,885796.94525174,0
+HMC.US,D,20060821,000000,28.9846,28.9846,28.768,28.8379,364972.60807196,0
+HMC.US,D,20060822,000000,29.1037,29.1903,29.0013,29.148,470579.37320245,0
+HMC.US,D,20060823,000000,29.2484,29.2484,28.8458,28.9236,360783.24207769,0
+HMC.US,D,20060824,000000,28.9236,28.958,28.6312,28.6912,335310.79971438,0
+HMC.US,D,20060825,000000,28.5347,28.5347,28.2187,28.4432,386024.07060814,0
+HMC.US,D,20060828,000000,28.4924,28.768,28.4432,28.7178,267739.49567928,0
+HMC.US,D,20060829,000000,28.9058,29.1391,28.7769,29.1303,247035.45389238,0
+HMC.US,D,20060830,000000,28.8025,28.9669,28.7592,28.8881,367527.47118437,0
+HMC.US,D,20060831,000000,29.1391,29.3183,29.0181,29.1303,787398.65274378,0
+HMC.US,D,20060901,000000,29.1903,29.2848,28.9846,29.2336,833461.36167785,0
+HMC.US,D,20060905,000000,29.2681,29.336,29.1204,29.2484,327638.083576,0
+HMC.US,D,20060906,000000,29.4207,29.4473,29.148,29.1638,371369.41642936,0
+HMC.US,D,20060907,000000,27.952,28.768,27.952,28.6312,619802.68012002,0
+HMC.US,D,20060908,000000,28.4609,28.6391,28.4156,28.517,778560.75649011,0
+HMC.US,D,20060911,000000,28.141,28.141,27.5562,27.7118,2757762.9250932,0
+HMC.US,D,20060912,000000,27.5562,27.9175,27.5297,27.8328,897893.68876768,0
+HMC.US,D,20060913,000000,27.5562,27.8555,27.5375,27.7364,1068978.0907863,0
+HMC.US,D,20060914,000000,28.1134,28.2187,27.9608,28.201,660741.44092725,0
+HMC.US,D,20060915,000000,27.9844,28.2679,27.8653,27.8742,1030945.6772413,0
+HMC.US,D,20060918,000000,27.7039,28.0976,27.7039,28.0031,658299.33718083,0
+HMC.US,D,20060919,000000,28.2364,28.2768,27.7708,27.9844,614452.19741105,0
+HMC.US,D,20060920,000000,28.2867,28.4156,28.2109,28.2955,312053.92651536,0
+HMC.US,D,20060921,000000,28.331,28.5633,28.3132,28.4343,343455.88616978,0
+HMC.US,D,20060922,000000,28.4432,28.4432,28.0317,28.0976,301236.13833084,0
+HMC.US,D,20060925,000000,28.331,28.5081,28.1223,28.4609,357993.71758199,0
+HMC.US,D,20060926,000000,28.1922,28.388,28.0888,28.3044,580491.31124364,0
+HMC.US,D,20060927,000000,28.3733,28.5436,28.331,28.4343,315890.79250962,0
+HMC.US,D,20060928,000000,28.5436,28.6548,28.3733,28.645,236337.53602487,0
+HMC.US,D,20060929,000000,28.6824,29.0259,28.6824,28.9137,590491.34006216,0
+HMC.US,D,20061002,000000,29.6205,29.9808,29.5841,29.7593,716802.14697955,0
+HMC.US,D,20061003,000000,29.5841,29.9473,29.5841,29.843,533384.30836143,0
+HMC.US,D,20061004,000000,29.6205,30.0497,29.5181,29.9808,443597.37752501,0
+HMC.US,D,20061005,000000,30.0064,30.1344,29.9208,30.1019,485582.46398066,0
+HMC.US,D,20061006,000000,29.8873,29.9719,29.6294,29.7396,262735.41786945,0
+HMC.US,D,20061009,000000,29.7495,29.7495,29.4827,29.5683,306351.95965653,0
+HMC.US,D,20061010,000000,29.6796,29.7672,29.5841,29.655,268436.36887814,0
+HMC.US,D,20061011,000000,29.9473,30.3175,29.9473,30.1787,479417.26945612,0
+HMC.US,D,20061012,000000,30.2545,30.4208,30.094,30.3844,262505.83573688,0
+HMC.US,D,20061013,000000,29.7918,29.9129,29.714,29.8164,378231.48415275,0
+HMC.US,D,20061016,000000,30.0497,30.2367,30.0064,30.1875,332754.92075183,0
+HMC.US,D,20061017,000000,29.7052,29.7396,29.4138,29.5339,510357.01729498,0
+HMC.US,D,20061018,000000,29.5339,29.7495,29.4059,29.4473,466042.5864589,0
+HMC.US,D,20061019,000000,29.4473,29.5742,29.3971,29.4738,345664.34438305,0
+HMC.US,D,20061020,000000,29.4916,29.5506,29.3183,29.4305,377648.38617004,0
+HMC.US,D,20061023,000000,29.5418,29.8164,29.4374,29.7593,395908.29251024,0
+HMC.US,D,20061024,000000,29.6963,29.8597,29.526,29.8597,357644.26513242,0
+HMC.US,D,20061025,000000,29.8597,29.8597,28.7926,29.6028,484765.72046481,0
+HMC.US,D,20061026,000000,30.1442,30.411,30.0497,30.411,602472.27666168,0
+HMC.US,D,20061027,000000,30.8835,31.1237,30.7713,30.8579,712499.00576915,0
+HMC.US,D,20061030,000000,30.1619,30.4376,30.1255,30.3175,471392.05331773,0
+HMC.US,D,20061031,000000,30.2633,30.4868,30.2633,30.3755,384625.24495972,0
+HMC.US,D,20061101,000000,30.9002,30.9002,30.3086,30.3175,929643.06917139,0
+HMC.US,D,20061102,000000,30.4376,30.5586,30.3568,30.4376,309143.51585251,0
+HMC.US,D,20061103,000000,30.4464,30.5055,30.1698,30.2919,433591.25360563,0
+HMC.US,D,20061106,000000,30.4789,31.0292,30.4789,30.8067,443943.78242415,0
+HMC.US,D,20061107,000000,31.0843,31.4092,31.0843,31.167,391026.11671769,0
+HMC.US,D,20061108,000000,31.1759,31.4515,31.105,31.3038,565949.41643085,0
+HMC.US,D,20061109,000000,31.3127,31.4613,31.167,31.1759,197022.10374791,0
+HMC.US,D,20061110,000000,31.0213,31.0656,30.8579,30.8835,373578.89049278,0
+HMC.US,D,20061113,000000,31.1325,31.1325,30.9849,31.1148,441387.90346159,0
+HMC.US,D,20061114,000000,31.2704,31.3481,30.9091,31.3481,658182.51441426,0
+HMC.US,D,20061115,000000,31.0213,31.2792,30.9701,31.0961,500469.74784245,0
+HMC.US,D,20061116,000000,30.7713,30.7713,30.5321,30.6699,909523.14121734,0
+HMC.US,D,20061117,000000,30.6935,30.7014,30.5586,30.5911,540129.55331826,0
+HMC.US,D,20061120,000000,29.9887,30.1787,29.843,30.0064,722386.27522167,0
+HMC.US,D,20061121,000000,30.1255,30.1964,30.0241,30.1619,284603.62392149,0
+HMC.US,D,20061122,000000,30.282,30.344,30.0664,30.0664,410564.97838931,0
+HMC.US,D,20061124,000000,30.1787,30.1787,29.9473,29.9808,207841.92363272,0
+HMC.US,D,20061127,000000,29.9473,29.9473,29.5339,29.5506,466156.36167504,0
+HMC.US,D,20061128,000000,29.3793,29.465,29.2405,29.4551,441619.51729445,0
+HMC.US,D,20061129,000000,29.6628,29.8794,29.6628,29.8085,383579.93516144,0
+HMC.US,D,20061130,000000,30.3509,30.3923,30.1098,30.344,341942.26945507,0
+HMC.US,D,20061201,000000,30.1344,30.1344,29.7396,29.9719,488374.02017665,0
+HMC.US,D,20061204,000000,29.8164,30.0153,29.714,29.9129,537690.49712227,0
+HMC.US,D,20061205,000000,29.9887,30.0497,29.7672,30.0241,940461.87320605,0
+HMC.US,D,20061206,000000,30.0497,30.094,29.9306,29.9808,515706.48415381,0
+HMC.US,D,20061207,000000,30.3509,30.4376,30.1964,30.2308,344269.5821352,0
+HMC.US,D,20061208,000000,30.282,30.5321,30.2367,30.3253,362414.69740912,0
+HMC.US,D,20061211,000000,30.4011,30.7801,30.4011,30.6787,608868.06916893,0
+HMC.US,D,20061212,000000,30.8766,30.9534,30.6699,30.9455,353456.93083844,0
+HMC.US,D,20061213,000000,30.8412,30.8481,30.6935,30.7467,389976.74351884,0
+HMC.US,D,20061214,000000,30.7467,31.0843,30.7102,30.977,674700.23775733,0
+HMC.US,D,20061215,000000,31.0902,31.3816,31.0902,31.2034,536871.72190613,0
+HMC.US,D,20061218,000000,31.6848,31.8137,31.5982,31.6848,521869.64697806,0
+HMC.US,D,20061219,000000,31.5184,31.7439,31.4092,31.6572,517798.11960051,0
+HMC.US,D,20061220,000000,32.1041,32.3276,32.0795,32.1986,428475.43227994,0
+HMC.US,D,20061221,000000,32.4999,32.6465,32.3709,32.5786,348340.09366261,0
+HMC.US,D,20061222,000000,33.059,33.1023,32.8277,33.0088,467436.33285661,0
+HMC.US,D,20061226,000000,33.059,33.3514,33.059,33.3327,312632.9610975,0
+HMC.US,D,20061227,000000,33.688,34.2797,33.6162,34.2541,1115501.9956858,0
+HMC.US,D,20061228,000000,34.1074,34.2442,33.9607,34.1074,502448.62392316,0
+HMC.US,D,20061229,000000,34.0129,34.1871,33.9971,33.9971,379394.63256775,0
+HMC.US,D,20070103,000000,34.2265,34.4194,33.9607,34.1418,532802.22622886,0
+HMC.US,D,20070104,000000,34.0877,34.5208,33.9607,34.4273,490469.71902393,0
+HMC.US,D,20070105,000000,33.4636,33.4636,32.9822,33.249,910568.45101562,0
+HMC.US,D,20070108,000000,33.2992,33.6437,33.2047,33.437,491631.85158878,0
+HMC.US,D,20070109,000000,33.4557,33.4882,33.2214,33.4557,265876.426515,0
+HMC.US,D,20070110,000000,32.931,32.931,32.3453,32.619,687956.06628769,0
+HMC.US,D,20070111,000000,32.5865,32.871,32.4831,32.6712,1040367.6873279,0
+HMC.US,D,20070112,000000,32.8798,33.185,32.8798,33.1023,820084.64698035,0
+HMC.US,D,20070116,000000,33.3593,33.6162,33.249,33.3071,1274610.5403556,0
+HMC.US,D,20070117,000000,33.2677,33.2677,32.9458,33.0246,707493.91210917,0
+HMC.US,D,20070118,000000,33.7028,33.9607,33.6083,33.7914,1188313.0547641,0
+HMC.US,D,20070119,000000,33.9873,34.3919,33.9873,34.2984,984191.17435912,0
+HMC.US,D,20070122,000000,33.8662,33.9026,33.5679,33.6162,953950.33141941,0
+HMC.US,D,20070123,000000,33.9784,34.2541,33.9784,34.1163,846365.70605836,0
+HMC.US,D,20070124,000000,34.511,34.9953,34.511,34.9431,521989.51729506,0
+HMC.US,D,20070125,000000,34.2029,34.2029,33.4459,33.4961,1256002.197416,0
+HMC.US,D,20070126,000000,33.6969,33.6969,33.3593,33.5916,833689.92796028,0
+HMC.US,D,20070129,000000,33.5916,33.6969,33.4459,33.5512,581883.02594106,0
+HMC.US,D,20070130,000000,33.8593,34.2186,33.8593,34.134,638292.16859279,0
+HMC.US,D,20070131,000000,33.7186,33.8495,33.437,33.815,1206919.3660035,0
+HMC.US,D,20070201,000000,33.9361,34.1251,33.5827,33.7028,1363467.9683102,0
+HMC.US,D,20070202,000000,33.4882,33.4882,32.5865,32.8798,1974429.7046261,0
+HMC.US,D,20070205,000000,32.2508,32.5166,32.2164,32.3877,1109571.4625445,0
+HMC.US,D,20070206,000000,32.9547,33.1771,32.5954,33.1112,1117363.0331498,0
+HMC.US,D,20070207,000000,33.2844,33.2844,33.0177,33.1712,391140.90778398,0
+HMC.US,D,20070208,000000,33.2392,33.5758,33.2392,33.4213,569555.6844424,0
+HMC.US,D,20070209,000000,34.2984,34.5021,33.9696,34.0306,961859.74064137,0
+HMC.US,D,20070212,000000,33.755,34.2186,33.755,33.8072,719148.76081242,0
+HMC.US,D,20070213,000000,34.5376,34.9333,34.5208,34.8211,1064378.3213338,0
+HMC.US,D,20070214,000000,34.6744,35.0967,34.6744,35.0642,938185.35303312,0
+HMC.US,D,20070215,000000,34.2265,34.4687,34.1074,34.4096,713080.07205157,0
+HMC.US,D,20070216,000000,33.5916,33.688,33.5148,33.5985,683766.70029342,0
+HMC.US,D,20070220,000000,33.5758,33.5758,33.3514,33.5423,745411.53458784,0
+HMC.US,D,20070221,000000,32.6121,33.0009,32.6042,32.8946,716683.29251269,0
+HMC.US,D,20070222,000000,32.8543,32.931,32.6712,32.7489,571767.19020611,0
+HMC.US,D,20070223,000000,32.7489,32.9025,32.6712,32.81,561645.2593703,0
+HMC.US,D,20070226,000000,33.1771,33.3327,32.9724,33.185,601506.20317464,0
+HMC.US,D,20070227,000000,33.0009,33.185,31.2704,31.9752,1245765.4755139,0
+HMC.US,D,20070228,000000,31.9329,32.1829,31.5824,31.9417,1128993.5014496,0
+HMC.US,D,20070301,000000,30.5222,31.4515,29.8331,31.2792,1643877.1469867,0
+HMC.US,D,20070302,000000,31.1325,31.167,30.7713,30.8146,558738.91210803,0
+HMC.US,D,20070305,000000,31.4859,31.8197,31.1512,31.2123,998729.00577134,0
+HMC.US,D,20070306,000000,31.6848,31.734,31.1936,31.607,903824.22190894,0
+HMC.US,D,20070307,000000,31.3727,31.4515,31.105,31.2349,355203.17723615,0
+HMC.US,D,20070308,000000,31.9653,32.1228,31.7685,31.8886,495120.28098362,0
+HMC.US,D,20070309,000000,31.7173,31.796,31.4515,31.5726,574441.92363552,0
+HMC.US,D,20070312,000000,31.3905,31.5982,31.2448,31.4692,375206.28242362,0
+HMC.US,D,20070313,000000,31.295,31.3639,30.7368,30.7555,397770.34582437,0
+HMC.US,D,20070314,000000,30.5222,30.6531,30.0064,30.5399,861133.11960314,0
+HMC.US,D,20070315,000000,30.3844,30.6787,30.3509,30.5586,426151.16715024,0
+HMC.US,D,20070316,000000,30.3175,30.3923,30.1098,30.1698,789495.36744121,0
+HMC.US,D,20070319,000000,30.282,30.5143,30.2308,30.4464,500355.97262631,0
+HMC.US,D,20070320,000000,30.4789,30.7713,30.3175,30.728,345430.69884991,0
+HMC.US,D,20070321,000000,30.4868,31.1581,30.4868,31.105,646084.75504818,0
+HMC.US,D,20070322,000000,30.8677,31.0961,30.7801,30.977,737969.41643217,0
+HMC.US,D,20070323,000000,31.167,31.4338,31.167,31.3324,413022.31988789,0
+HMC.US,D,20070326,000000,31.1414,31.1414,30.8313,31.0745,342194.20029081,0
+HMC.US,D,20070327,000000,30.7368,30.8067,30.5222,30.7713,467436.33285661,0
+HMC.US,D,20070328,000000,30.1787,30.2239,29.9808,30.0064,890331.700295,0
+HMC.US,D,20070329,000000,29.9887,30.0596,29.7829,29.9985,1424644.4956881,0
+HMC.US,D,20070330,000000,30.1698,30.2722,29.9808,29.9808,1238438.1484245,0
+HMC.US,D,20070402,000000,29.7396,29.9385,29.6028,29.8253,578977.69452893,0
+HMC.US,D,20070403,000000,30.2052,30.5586,30.1521,30.5143,1037346.5489993,0
+HMC.US,D,20070404,000000,30.8766,31.1148,30.79,30.9613,1066770.6484232,0
+HMC.US,D,20070405,000000,30.5222,30.6079,30.282,30.5143,1388588.9265236,0
+HMC.US,D,20070409,000000,30.3844,30.4011,30.1875,30.3509,596157.75216595,0
+HMC.US,D,20070410,000000,29.714,29.9631,29.6707,29.8873,1892435.360245,0
+HMC.US,D,20070411,000000,29.5506,29.5506,29.1303,29.2149,1630978.897707,0
+HMC.US,D,20070412,000000,29.2149,29.4738,29.1303,29.4207,925105.26657769,0
+HMC.US,D,20070413,000000,29.087,29.2002,29.0102,29.1303,977211.26801901,0
+HMC.US,D,20070416,000000,29.2405,29.6874,29.1638,29.526,788115.84294552,0
+HMC.US,D,20070417,000000,29.277,29.3626,29.2071,29.277,911382.14698104,0
+HMC.US,D,20070418,000000,29.465,29.9129,29.465,29.6628,812554.14986213,0
+HMC.US,D,20070419,000000,29.7829,30.094,29.7239,29.9306,531755.90058044,0
+HMC.US,D,20070420,000000,29.9208,30.0664,29.6628,30.0497,1046997.1253683,0
+HMC.US,D,20070423,000000,29.9719,30.0153,29.8597,29.903,798914.3299773,0
+HMC.US,D,20070424,000000,29.4138,29.5595,29.3262,29.3872,1435789.3876191,0
+HMC.US,D,20070425,000000,28.9669,29.3793,28.9058,29.336,1739613.9121171,0
+HMC.US,D,20070426,000000,29.2848,29.4738,29.2071,29.4059,681210.82133087,0
+HMC.US,D,20070427,000000,29.6707,29.8331,29.6471,29.7829,683161.25360754,0
+HMC.US,D,20070430,000000,29.6963,29.9208,29.5742,29.6028,864397.04611613,0
+HMC.US,D,20070501,000000,29.2405,29.3626,29.0712,29.3459,998616.24640534,0
+HMC.US,D,20070502,000000,28.9669,29.1204,28.8202,29.0259,2755664.1786955,0
+HMC.US,D,20070503,000000,29.1716,29.1716,28.9304,29.0181,966781.53458954,0
+HMC.US,D,20070504,000000,29.0259,29.1903,28.9934,29.087,595727.03170485,0
+HMC.US,D,20070507,000000,29.4059,29.5595,29.3626,29.5181,688306.5345874,0
+HMC.US,D,20070508,000000,29.2484,29.2484,29.0968,29.1903,842877.27666352,0
+HMC.US,D,20070509,000000,29.1391,29.277,29.0712,29.2583,497559.3371796,0
+HMC.US,D,20070510,000000,28.9058,29.0181,28.6312,28.6548,1141904.9567811,0
+HMC.US,D,20070511,000000,28.9304,29.2937,28.9304,29.2336,635303.53746884,0
+HMC.US,D,20070514,000000,29.2149,29.4059,29.1815,29.4059,1493381.9956887,0
+HMC.US,D,20070515,000000,29.1903,29.6205,29.148,29.4374,1215176.1959747,0
+HMC.US,D,20070516,000000,29.4827,29.6205,29.4138,29.6205,566415.69164699,0
+HMC.US,D,20070517,000000,29.6628,29.714,29.4207,29.6205,700751.71470277,0
+HMC.US,D,20070518,000000,29.655,29.8164,29.6372,29.6628,659809.90634511,0
+HMC.US,D,20070521,000000,29.5595,29.6796,29.5004,29.5506,506867.57204999,0
+HMC.US,D,20070522,000000,29.336,29.4207,29.1903,29.2848,603808.11960117,0
+HMC.US,D,20070523,000000,29.2405,29.5181,29.2238,29.2405,672257.11816077,0
+HMC.US,D,20070524,000000,29.7052,29.9887,29.4374,29.5093,1058282.2046191,0
+HMC.US,D,20070525,000000,29.526,29.7593,29.526,29.6117,486394.1282458,0
+HMC.US,D,20070529,000000,29.9808,29.9887,29.7495,29.9385,651899.481273,0
+HMC.US,D,20070530,000000,29.6028,29.8253,29.4827,29.7918,582327.96830417,0
+HMC.US,D,20070531,000000,30.2239,30.4297,30.1964,30.3755,623379.4884774,0
+HMC.US,D,20070601,000000,30.4956,30.5911,30.3923,30.5734,538385.33862084,0
+HMC.US,D,20070604,000000,30.4868,30.4956,30.2239,30.4297,473474.54611314,0
+HMC.US,D,20070605,000000,30.3657,30.3923,30.1619,30.2919,491747.65850521,0
+HMC.US,D,20070606,000000,30.3007,30.3007,29.8597,29.9719,379453.55187611,0
+HMC.US,D,20070607,000000,30.1019,30.2308,29.7495,29.8007,893124.27234113,0
+HMC.US,D,20070608,000000,29.5418,29.8518,29.3626,29.7672,719999.02738304,0
+HMC.US,D,20070611,000000,29.9985,30.1875,29.9208,30.0497,775536.57061113,0
+HMC.US,D,20070612,000000,29.6796,29.9719,29.4916,29.5004,2831441.5201946,0
+HMC.US,D,20070613,000000,29.9719,30.1166,29.8518,30.1166,608055.38905365,0
+HMC.US,D,20070614,000000,29.9532,30.2239,29.9532,30.1255,475461.548995,0
+HMC.US,D,20070615,000000,30.4376,30.6433,30.3844,30.5498,392887.15418168,0
+HMC.US,D,20070618,000000,30.5655,30.7191,30.4868,30.7191,770186.08790215,0
+HMC.US,D,20070619,000000,30.9534,30.9849,30.7467,30.9534,528035.85735275,0
+HMC.US,D,20070620,000000,30.9357,30.9357,30.3755,30.4612,1023737.2046188,0
+HMC.US,D,20070621,000000,30.728,30.728,30.3657,30.6177,863348.68876742,0
+HMC.US,D,20070622,000000,30.5655,30.599,30.2239,30.282,331242.31988726,0
+HMC.US,D,20070625,000000,30.9613,30.9613,30.5222,30.5498,420567.03890812,0
+HMC.US,D,20070626,000000,30.7801,30.8677,30.3755,30.4612,487561.34006137,0
+HMC.US,D,20070627,000000,30.2545,30.662,30.1875,30.662,2013149.8487186,0
+HMC.US,D,20070628,000000,30.9091,31.2881,30.8579,31.167,769720.82853616,0
+HMC.US,D,20070629,000000,31.3993,31.4613,31.167,31.2034,385093.55187615,0
+HMC.US,D,20070702,000000,31.8137,32.1563,31.5824,32.1563,2355453.760825,0
+HMC.US,D,20070703,000000,32.1563,32.2242,31.985,32.1986,3266603.278123,0
+HMC.US,D,20070705,000000,32.0717,32.0717,31.7586,31.8384,548621.04467279,0
+HMC.US,D,20070706,000000,31.8049,31.8886,31.6375,31.7685,330660.23775469,0
+HMC.US,D,20070709,000000,31.796,31.9585,31.7773,31.8472,434987.03170362,0
+HMC.US,D,20070710,000000,31.5549,31.6474,31.4239,31.4613,372533.5806945,0
+HMC.US,D,20070711,000000,31.418,31.5637,31.3038,31.4859,355434.791069,0
+HMC.US,D,20070712,000000,31.5982,31.8984,31.5637,31.8984,357761.08789899,0
+HMC.US,D,20070713,000000,32.2242,32.3709,32.1041,32.302,469756.53458573,0
+HMC.US,D,20070716,000000,32.2853,32.363,32.2242,32.2695,347642.20461361,0
+HMC.US,D,20070717,000000,31.8472,31.9417,31.796,31.8984,509774.93516241,0
+HMC.US,D,20070718,000000,31.607,31.7104,31.295,31.6159,1494897.6441037,0
+HMC.US,D,20070719,000000,31.6848,32.4999,31.5982,31.8137,1612366.4913668,0
+HMC.US,D,20070720,000000,31.9151,32.174,31.8137,32.052,2202625.201746,0
+HMC.US,D,20070723,000000,31.7685,31.8551,31.6572,31.7271,379277.80980118,0
+HMC.US,D,20070724,000000,31.8984,31.985,31.4938,31.6572,550830.51873621,0
+HMC.US,D,20070725,000000,31.8137,31.8886,31.4692,31.6749,752290.87176369,0
+HMC.US,D,20070726,000000,31.5283,31.5371,30.1098,30.7368,795541.70749889,0
+HMC.US,D,20070727,000000,31.0479,31.1414,30.5222,30.6531,1210058.3429487,0
+HMC.US,D,20070730,000000,31.1237,31.2792,30.7368,30.9534,1054557.0821406,0
+HMC.US,D,20070731,000000,31.3403,31.3481,30.8481,30.9701,716916.93804584,0
+HMC.US,D,20070801,000000,30.8677,30.9947,30.3352,30.8244,1158375.9510175,0
+HMC.US,D,20070802,000000,30.0861,30.3657,30.0861,30.2545,941129.28675072,0
+HMC.US,D,20070803,000000,30.4956,30.4956,29.8873,29.903,663416.17435667,0
+HMC.US,D,20070806,000000,30.3844,30.5055,29.8518,30.1698,1175046.0518822,0
+HMC.US,D,20070807,000000,29.6628,30.4543,29.0102,30.344,1044321.3760887,0
+HMC.US,D,20070808,000000,30.0664,30.1521,29.843,30.094,940418.19164985,0
+HMC.US,D,20070809,000000,29.5339,29.6205,29.0181,29.1204,1719240.021627,0
+HMC.US,D,20070810,000000,28.7926,28.8556,28.2768,28.7926,1094218.9193167,0
+HMC.US,D,20070813,000000,29.0712,29.2937,29.0417,29.0712,822989.97839247,0
+HMC.US,D,20070814,000000,29.2848,29.3705,28.896,28.958,719710.52594211,0
+HMC.US,D,20070815,000000,28.7434,28.896,28.3044,28.3132,1089216.8732072,0
+HMC.US,D,20070816,000000,27.6005,27.952,26.939,27.4696,2536793.1700482,0
+HMC.US,D,20070817,000000,26.9026,27.5818,26.9026,27.4096,2084165.9005923,0
+HMC.US,D,20070820,000000,27.4007,27.7206,27.1349,27.3328,1844630.4683138,0
+HMC.US,D,20070821,000000,27.446,27.7118,27.3751,27.6005,1272634.7118253,0
+HMC.US,D,20070822,000000,27.3672,27.7285,27.3584,27.634,990237.51441681,0
+HMC.US,D,20070823,000000,27.6773,27.8407,27.5474,27.6773,958022.87464711,0
+HMC.US,D,20070824,000000,27.5651,27.8053,27.4785,27.8053,778213.33574083,0
+HMC.US,D,20070827,000000,27.9441,28.0888,27.8407,27.9096,422078.62392254,0
+HMC.US,D,20070828,000000,28.0317,28.1223,27.506,27.5198,1192616.1959746,0
+HMC.US,D,20070829,000000,27.5651,27.9441,27.5139,27.9441,998148.95533906,0
+HMC.US,D,20070830,000000,27.2284,27.5917,27.1251,27.384,693191.75793038,0
+HMC.US,D,20070831,000000,28.2443,28.5436,28.0888,28.3044,663182.52882352,0
+HMC.US,D,20070904,000000,28.6312,28.8556,28.581,28.7926,516287.55043623,0
+HMC.US,D,20070905,000000,28.708,28.708,28.141,28.4245,519660.17291464,0
+HMC.US,D,20070906,000000,28.3969,28.645,28.0888,28.5534,943019.78386889,0
+HMC.US,D,20070907,000000,27.9441,28.0632,27.8053,28.0031,621196.42651773,0
+HMC.US,D,20070910,000000,28.8025,28.8025,27.823,28.0031,963021.87320622,0
+HMC.US,D,20070911,000000,28.0809,28.0888,27.9352,28.0396,393234.57493097,0
+HMC.US,D,20070912,000000,27.9608,28.0396,27.8328,27.9441,350549.56772603,0
+HMC.US,D,20070913,000000,28.3398,28.4156,28.0632,28.2768,840434.15706696,0
+HMC.US,D,20070914,000000,28.388,28.708,28.388,28.645,578629.2579295,0
+HMC.US,D,20070917,000000,28.5898,28.6548,28.4156,28.4865,369739.99279822,0
+HMC.US,D,20070918,000000,28.2867,28.8025,28.2187,28.7503,1310549.2867536,0
+HMC.US,D,20070919,000000,28.9757,29.1815,28.7857,28.8881,632829.94236796,0
+HMC.US,D,20070920,000000,28.768,28.8025,28.2768,28.4865,1370446.8588001,0
+HMC.US,D,20070921,000000,28.1843,28.388,28.1754,28.3132,541758.97694939,0
+HMC.US,D,20070924,000000,28.2443,28.4609,28.201,28.2955,509424.46686269,0
+HMC.US,D,20070925,000000,28.517,28.5534,28.2443,28.331,1174935.3242165,0
+HMC.US,D,20070926,000000,28.3221,28.3733,28.1597,28.201,1387428.825659,0
+HMC.US,D,20070927,000000,28.5436,28.7277,28.4865,28.708,516635.98703566,0
+HMC.US,D,20070928,000000,28.6725,28.8881,28.6145,28.6824,337873.78962795,0
+HMC.US,D,20071001,000000,28.8025,29.1116,28.7277,28.958,788445.99424235,0
+HMC.US,D,20071002,000000,29.0181,29.0181,28.8556,29.0013,471624.68300073,0
+HMC.US,D,20071003,000000,28.9934,29.0515,28.5436,28.6312,355550.59798543,0
+HMC.US,D,20071004,000000,29.1037,29.2937,28.958,29.0338,458715.25936951,0
+HMC.US,D,20071005,000000,29.4473,29.6628,29.2937,29.5181,495965.46830351,0
+HMC.US,D,20071008,000000,29.5181,29.5181,29.2336,29.3971,263668.98415188,0
+HMC.US,D,20071009,000000,29.7593,29.7593,29.3626,29.6471,675744.53170546,0
+HMC.US,D,20071010,000000,29.7396,29.7829,29.4916,29.6372,686444.48127327,0
+HMC.US,D,20071011,000000,29.8164,29.9208,29.465,29.6471,661786.75072553,0
+HMC.US,D,20071012,000000,29.6205,29.6205,29.3262,29.4827,637362.66571093,0
+HMC.US,D,20071015,000000,28.9236,28.9236,28.3575,28.5013,565136.73631557,0
+HMC.US,D,20071016,000000,28.8458,28.8458,28.388,28.5347,516985.43948523,0
+HMC.US,D,20071017,000000,28.6391,28.6647,28.2611,28.5013,503260.28818829,0
+HMC.US,D,20071018,000000,28.6725,28.6725,28.5081,28.6145,378810.51873489,0
+HMC.US,D,20071019,000000,28.5347,28.5347,27.9008,27.9766,452436.28962883,0
+HMC.US,D,20071022,000000,27.9933,28.2364,27.9175,28.2364,524777.01009047,0
+HMC.US,D,20071023,000000,28.453,28.5898,28.3132,28.4432,471742.52161745,0
+HMC.US,D,20071024,000000,28.517,28.6725,28.0218,28.4865,610846.94524964,0
+HMC.US,D,20071025,000000,28.5436,28.8291,28.4698,28.7365,556994.69741061,0
+HMC.US,D,20071026,000000,30.3175,30.6856,30.1019,30.6699,693543.24208024,0
+HMC.US,D,20071029,000000,31.105,31.3639,31.0558,31.295,816940.59078436,0
+HMC.US,D,20071030,000000,31.5726,31.5903,31.167,31.2448,1072582.3270976,0
+HMC.US,D,20071031,000000,32.1307,32.363,31.8472,32.1829,1716809.0922322,0
+HMC.US,D,20071101,000000,32.174,32.2774,31.4859,31.5982,924045.73487739,0
+HMC.US,D,20071102,000000,31.5096,31.6474,31.227,31.5549,1482450.432288,0
+HMC.US,D,20071105,000000,31.8551,32.2242,31.6848,31.8384,615129.76945716,0
+HMC.US,D,20071106,000000,31.2123,31.2526,30.8677,31.1936,950856.05188048,0
+HMC.US,D,20071107,000000,30.6433,31.167,30.344,30.4789,855083.73199502,0
+HMC.US,D,20071108,000000,30.7467,30.7467,29.8873,30.4789,905570.46830665,0
+HMC.US,D,20071109,000000,29.8597,29.8961,29.465,29.465,672573.04755558,0
+HMC.US,D,20071112,000000,29.2238,29.6205,29.1116,29.1391,560186.49856337,0
+HMC.US,D,20071113,000000,29.4059,30.1964,29.4059,30.1964,429888.47983038,0
+HMC.US,D,20071114,000000,30.4376,30.4376,29.6963,29.7672,378531.15994526,0
+HMC.US,D,20071115,000000,29.9306,29.9306,29.148,29.3026,324622.02449816,0
+HMC.US,D,20071116,000000,29.2484,29.5418,29.1037,29.4738,670745.53314635,0
+HMC.US,D,20071119,000000,29.5339,29.5339,28.768,28.9304,488719.40922565,0
+HMC.US,D,20071120,000000,29.2336,29.7239,29.0102,29.336,558411.80836163,0
+HMC.US,D,20071121,000000,28.8458,28.8458,28.0809,28.3733,634455.30259852,0
+HMC.US,D,20071123,000000,28.5534,28.7926,28.3575,28.7503,198180.17291218,0
+HMC.US,D,20071126,000000,29.0102,29.0102,28.4067,28.4156,531476.54179081,0
+HMC.US,D,20071127,000000,28.8025,28.9669,28.581,28.9669,596308.09798728,0
+HMC.US,D,20071128,000000,28.8025,29.2336,28.517,29.1037,569679.61815998,0
+HMC.US,D,20071129,000000,28.9757,29.3971,28.9757,29.3183,596680.91499016,0
+HMC.US,D,20071130,000000,29.5742,29.6874,29.3705,29.5841,1154361.311248,0
+HMC.US,D,20071203,000000,29.5742,29.5742,28.708,28.7926,550458.71758347,0
+HMC.US,D,20071204,000000,28.8556,29.0181,28.708,28.8202,286728.78242295,0
+HMC.US,D,20071205,000000,28.8645,29.6372,28.8645,29.526,788249.93516454,0
+HMC.US,D,20071206,000000,29.6874,29.9719,29.465,29.9719,445200.3890524,0
+HMC.US,D,20071207,000000,29.7829,30.094,29.7829,30.032,514114.646978,0
+HMC.US,D,20071210,000000,29.9208,30.2633,29.9208,30.1787,256591.55619793,0
+HMC.US,D,20071211,000000,29.8007,30.094,29.1638,29.2238,383461.08069458,0
+HMC.US,D,20071212,000000,29.4305,30.2633,29.148,29.4827,649570.13689258,0
+HMC.US,D,20071213,000000,29.0781,29.0781,28.6647,28.7592,703588.98415525,0
+HMC.US,D,20071214,000000,28.5534,28.5534,27.9441,28.0553,509627.63689151,0
+HMC.US,D,20071217,000000,27.7285,28.1321,27.7285,27.7984,670928.38617229,0
+HMC.US,D,20071218,000000,27.8053,28.1597,27.634,27.9933,456246.74351934,0
+HMC.US,D,20071219,000000,27.9441,28.4067,27.9441,28.1754,581863.72478832,0
+HMC.US,D,20071220,000000,28.4432,28.4432,27.7797,28.0031,400242.92507511,0
+HMC.US,D,20071221,000000,28.3733,28.9846,28.3733,28.9846,499912.04611334,0
+HMC.US,D,20071224,000000,28.9846,29.0614,28.8458,28.958,116486.5201738,0
+HMC.US,D,20071226,000000,28.8025,28.9236,28.7178,28.8724,278108.27810011,0
+HMC.US,D,20071227,000000,28.5268,28.581,28.2443,28.3733,387420.86455628,0
+HMC.US,D,20071228,000000,28.331,28.768,28.331,28.4924,299504.11383515,0
+HMC.US,D,20071231,000000,28.3802,28.7926,28.3575,28.4924,315386.93083815,0
+HMC.US,D,20080102,000000,28.3969,28.896,28.3398,28.4432,472985.92219382,0
+HMC.US,D,20080103,000000,28.5268,28.6223,28.2768,28.4609,547359.35879382,0
+HMC.US,D,20080104,000000,28.201,28.388,27.8555,27.9352,486651.13833226,0
+HMC.US,D,20080107,000000,28.1055,28.331,27.7531,27.9441,1054969.5172991,0
+HMC.US,D,20080108,000000,27.9352,27.9352,27.0581,27.1251,1617237.4928078,0
+HMC.US,D,20080109,000000,26.9971,27.2471,26.7146,27.2284,1422448.2276766,0
+HMC.US,D,20080110,000000,26.815,27.0749,26.4832,26.9026,767917.69453038,0
+HMC.US,D,20080111,000000,26.8425,27.0837,26.6457,26.8327,3649429.4524775,0
+HMC.US,D,20080114,000000,26.9538,27.2471,26.9203,27.1349,587472.23343389,0
+HMC.US,D,20080115,000000,26.1289,26.1289,25.3817,25.4664,1880203.5086599,0
+HMC.US,D,20080116,000000,25.3896,25.3896,24.8836,24.9692,1660970.8573614,0
+HMC.US,D,20080117,000000,25.2193,25.743,24.9417,25.0125,989776.31845139,0
+HMC.US,D,20080118,000000,25.7942,26.0511,25.0263,25.4417,1016725.8069242,0
+HMC.US,D,20080122,000000,23.912,24.9515,23.5163,24.7527,1056946.3616796,0
+HMC.US,D,20080123,000000,24.1886,25.2458,23.8943,25.1917,1604289.4668711,0
+HMC.US,D,20080124,000000,25.1464,25.2537,24.797,25.109,746204.91355038,0
+HMC.US,D,20080125,000000,26.0078,26.437,25.7075,25.9054,748585.05043801,0
+HMC.US,D,20080128,000000,25.6317,25.9221,25.3896,25.8375,515783.68876476,0
+HMC.US,D,20080129,000000,25.8798,26.5256,25.8798,26.5177,474787.02449931,0
+HMC.US,D,20080130,000000,26.6545,27.8742,26.6545,27.5139,1106393.8832938,0
+HMC.US,D,20080131,000000,26.815,27.2639,26.4645,27.1172,1153999.6685967,0
+HMC.US,D,20080201,000000,27.3672,27.5562,27.1093,27.5375,601147.60807377,0
+HMC.US,D,20080204,000000,27.5139,27.6005,27.2993,27.3584,634723.48703656,0
+HMC.US,D,20080205,000000,26.7047,26.7047,25.8375,25.8798,1013889.5533219,0
+HMC.US,D,20080206,000000,26.1889,26.1889,25.5786,25.6229,1243034.8703265,0
+HMC.US,D,20080207,000000,25.6052,25.6819,25.2665,25.4929,655965.92939984,0
+HMC.US,D,20080208,000000,25.174,25.4664,25.0352,25.174,494604.22911042,0
+HMC.US,D,20080211,000000,25.2006,25.5953,25.1376,25.5362,454238.40778446,0
+HMC.US,D,20080212,000000,25.5284,25.8798,25.2842,25.5107,876352.58646204,0
+HMC.US,D,20080213,000000,25.3974,25.3974,25.1376,25.2764,999317.18300477,0
+HMC.US,D,20080214,000000,26.1889,26.372,25.8798,25.9841,907407.12536718,0
+HMC.US,D,20080215,000000,25.9841,26.0422,25.614,26.0265,474301.44813043,0
+HMC.US,D,20080219,000000,27.006,27.3495,26.8012,26.9538,598619.1570651,0
+HMC.US,D,20080220,000000,26.5581,26.7559,26.2913,26.6181,572050.61239631,0
+HMC.US,D,20080221,000000,26.9882,27.0315,26.5078,26.6014,421498.57349026,0
+HMC.US,D,20080222,000000,26.5334,26.5334,25.9664,26.4202,320755.69884972,0
+HMC.US,D,20080225,000000,26.6545,26.9971,26.5078,26.9971,966231.95966158,0
+HMC.US,D,20080226,000000,27.3229,27.6005,26.6624,27.4627,575793.00432718,0
+HMC.US,D,20080227,000000,27.4696,27.9264,27.4007,27.6005,446691.65706394,0
+HMC.US,D,20080228,000000,27.2373,27.2373,26.8603,26.9203,359739.9639797,0
+HMC.US,D,20080229,000000,26.6545,26.7559,26.2755,26.309,471143.17003243,0
+HMC.US,D,20080303,000000,25.7518,25.9664,25.7075,25.931,688795.15850672,0
+HMC.US,D,20080304,000000,25.7942,25.7942,25.2764,25.4929,1254529.214707,0
+HMC.US,D,20080305,000000,25.7331,25.7587,25.3463,25.6485,685053.782426,0
+HMC.US,D,20080306,000000,25.6731,25.6731,25.2764,25.2842,607242.70893837,0
+HMC.US,D,20080307,000000,25.237,25.237,24.6779,24.7359,622826.86599901,0
+HMC.US,D,20080310,000000,24.6149,25.0716,24.6149,24.7448,575770.65562401,0
+HMC.US,D,20080311,000000,25.3896,25.9664,25.3896,25.9664,645489.46686373,0
+HMC.US,D,20080312,000000,25.9989,25.9989,25.4929,25.5599,525610.00720864,0
+HMC.US,D,20080313,000000,25.3463,25.4752,24.7881,25.3384,686403.84726751,0
+HMC.US,D,20080314,000000,24.7271,24.7271,23.85,24.0045,1446179.5028929,0
+HMC.US,D,20080317,000000,23.6954,24.0577,23.2229,23.7574,906883.96254297,0
+HMC.US,D,20080318,000000,23.8943,23.8943,23.343,23.7998,1012767.0389127,0
+HMC.US,D,20080319,000000,24.1955,24.228,23.4897,23.4985,579992.52882289,0
+HMC.US,D,20080320,000000,23.7397,23.9386,23.343,23.9021,895065.56196651,0
+HMC.US,D,20080324,000000,25.4506,25.7676,25.3384,25.5362,942379.79827811,0
+HMC.US,D,20080325,000000,26.1722,26.5403,25.9743,26.3533,996035.98703933,0
+HMC.US,D,20080326,000000,26.2332,26.3533,25.9497,26.0344,718460.01441473,0
+HMC.US,D,20080327,000000,26.0511,26.0688,25.6563,25.7331,496574.97838997,0
+HMC.US,D,20080328,000000,26.2145,26.2145,25.4506,25.5185,472895.511531,0
+HMC.US,D,20080331,000000,24.9328,24.9614,24.6779,24.7694,861792.40634666,0
+HMC.US,D,20080401,000000,25.4417,25.7331,25.3216,25.6898,667140.28098494,0
+HMC.US,D,20080402,000000,25.8119,26.3257,25.8119,26.1289,653158.11960154,0
+HMC.US,D,20080403,000000,25.7518,25.7518,25.365,25.5865,462650.66282775,0
+HMC.US,D,20080404,000000,24.7527,24.923,24.5312,24.7792,730154.4812736,0
+HMC.US,D,20080407,000000,25.423,25.423,24.9328,25.0992,1076133.7392013,0
+HMC.US,D,20080408,000000,24.7625,24.7881,24.5912,24.7359,708698.71038007,0
+HMC.US,D,20080409,000000,24.478,24.5312,24.0498,24.0754,802598.81844995,0
+HMC.US,D,20080410,000000,24.1345,24.3845,24.1345,24.2044,388960.89337474,0
+HMC.US,D,20080411,000000,24.2122,24.356,24.0577,24.1345,444098.19164605,0
+HMC.US,D,20080414,000000,24.0665,24.0665,23.8588,23.8844,800973.45821939,0
+HMC.US,D,20080415,000000,24.1601,24.1601,23.8076,23.9533,501124.97118539,0
+HMC.US,D,20080416,000000,24.3402,25.0263,24.3402,25.0263,676587.68732507,0
+HMC.US,D,20080417,000000,25.2291,25.4929,25.1917,25.4417,585298.31412552,0
+HMC.US,D,20080418,000000,25.8375,26.2657,25.8375,26.1456,1112953.2276742,0
+HMC.US,D,20080421,000000,27.3495,27.7708,27.3397,27.7708,1120335.4106714,0
+HMC.US,D,20080422,000000,27.006,27.2373,26.6181,26.7402,690098.4942416,0
+HMC.US,D,20080423,000000,26.4891,26.7146,26.2913,26.6713,502348.05475889,0
+HMC.US,D,20080424,000000,26.7402,27.0404,26.5177,26.8248,595223.17003338,0
+HMC.US,D,20080425,000000,27.0837,27.446,26.7047,27.446,1984073.170044,0
+HMC.US,D,20080428,000000,27.7364,28.2679,27.7364,28.1843,892255.72046793,0
+HMC.US,D,20080429,000000,27.9352,28.2364,27.8555,28.0218,791891.75793114,0
+HMC.US,D,20080430,000000,27.3397,27.7118,27.0916,27.2993,813912.34150479,0
+HMC.US,D,20080501,000000,27.4785,27.8053,27.3495,27.8053,569968.11960091,0
+HMC.US,D,20080502,000000,28.3398,28.5898,28.2109,28.4609,818938.7680178,0
+HMC.US,D,20080505,000000,28.5347,28.5436,28.201,28.3733,522559.4092259,0
+HMC.US,D,20080506,000000,28.0218,28.5436,28.0218,28.5013,681523.70317525,0
+HMC.US,D,20080507,000000,28.3654,28.3654,27.7452,27.8407,550819.34438462,0
+HMC.US,D,20080508,000000,27.4007,27.5917,27.1516,27.2993,616179.14265602,0
+HMC.US,D,20080509,000000,26.8425,26.9538,26.5256,26.75,615264.87752633,0
+HMC.US,D,20080512,000000,26.3799,26.5334,26.2657,26.4458,664772.33429904,0
+HMC.US,D,20080513,000000,27.0749,27.0749,26.4035,26.5581,450233.92651642,0
+HMC.US,D,20080514,000000,26.939,27.4627,26.939,27.3229,464261.80115629,0
+HMC.US,D,20080515,000000,27.6852,28.3654,27.6852,28.3487,545404.86311657,0
+HMC.US,D,20080516,000000,28.4432,28.6548,28.1922,28.5347,742823.14842068,0
+HMC.US,D,20080519,000000,28.331,28.4609,28.1321,28.2187,398370.71325954,0
+HMC.US,D,20080520,000000,28.1597,28.1597,27.823,27.9352,569413.46542223,0
+HMC.US,D,20080521,000000,27.8555,27.8919,27.446,27.4972,473168.77521976,0
+HMC.US,D,20080522,000000,27.5917,27.9441,27.5917,27.8328,579431.77954334,0
+HMC.US,D,20080523,000000,27.8742,27.8742,27.3751,27.5139,406680.36743827,0
+HMC.US,D,20080527,000000,27.7118,27.7118,27.0916,27.4361,453293.66715045,0
+HMC.US,D,20080528,000000,27.1694,27.3397,26.9114,27.2904,673685.40346337,0
+HMC.US,D,20080529,000000,27.4972,27.6586,27.4096,27.6497,679649.45965938,0
+HMC.US,D,20080530,000000,28.4067,28.8025,28.3733,28.5731,700496.7363166,0
+HMC.US,D,20080602,000000,29.0614,29.465,28.9403,29.1116,606035.87896718,0
+HMC.US,D,20080603,000000,28.9137,28.958,28.5013,28.7503,947485.46110236,0
+HMC.US,D,20080604,000000,30.7102,30.9534,30.3509,30.599,3612940.1153014,0
+HMC.US,D,20080605,000000,30.8677,31.1759,30.7634,31.1759,2144274.7694689,0
+HMC.US,D,20080606,000000,31.2123,31.295,30.1698,30.3657,1260617.2046206,0
+HMC.US,D,20080609,000000,30.0664,30.7634,30.0664,30.3253,812301.20317625,0
+HMC.US,D,20080610,000000,29.776,29.9887,29.6117,29.8696,773338.2708993,0
+HMC.US,D,20080611,000000,30.2052,30.3923,29.5841,29.6372,924064.02017999,0
+HMC.US,D,20080612,000000,29.6707,30.1166,29.6707,29.8873,733628.68876643,0
+HMC.US,D,20080613,000000,30.5399,30.8244,30.4208,30.6531,1015462.089345,0
+HMC.US,D,20080616,000000,30.6433,30.6433,30.094,30.4956,719288.94813231,0
+HMC.US,D,20080617,000000,30.662,30.662,30.0064,30.1255,763659.25072631,0
+HMC.US,D,20080618,000000,30.2151,30.2239,29.7593,29.8873,748529.17868009,0
+HMC.US,D,20080619,000000,29.8696,29.9887,29.2937,29.9306,1402802.7017399,0
+HMC.US,D,20080620,000000,29.1303,29.4827,28.8458,28.9403,1586111.8443926,0
+HMC.US,D,20080623,000000,28.9501,29.3094,28.9501,29.1716,995163.37176555,0
+HMC.US,D,20080624,000000,29.6796,30.0241,29.5181,29.903,806792.2478448,0
+HMC.US,D,20080625,000000,30.4868,31.2034,30.4868,30.9357,1726667.9178807,0
+HMC.US,D,20080626,000000,30.094,30.094,29.4207,29.4207,3550528.3141482,0
+HMC.US,D,20080627,000000,29.4207,29.6117,29.1559,29.3971,1604850.2161506,0
+HMC.US,D,20080630,000000,28.9669,29.526,28.9669,29.2583,1540130.40347,0
+HMC.US,D,20080701,000000,28.9757,29.465,28.8379,29.2484,2537031.8948321,0
+HMC.US,D,20080702,000000,29.2405,29.5181,28.5898,28.6223,1722907.2406472,0
+HMC.US,D,20080703,000000,28.7178,29.2681,28.7178,28.8645,1245131.5850239,0
+HMC.US,D,20080707,000000,29.2071,29.2336,28.6066,28.7857,1767458.3645669,0
+HMC.US,D,20080708,000000,28.8025,29.087,28.4698,28.7178,3288112.8890742,0
+HMC.US,D,20080709,000000,28.7503,29.5506,28.7503,28.8881,2852663.645555,0
+HMC.US,D,20080710,000000,29.0338,29.3262,28.8645,29.2238,792412.88905506,0
+HMC.US,D,20080711,000000,28.4776,29.087,28.3733,28.7434,899526.15994925,0
+HMC.US,D,20080714,000000,28.7277,28.7503,28.0218,28.141,1404478.8544776,0
+HMC.US,D,20080715,000000,27.5818,28.0553,27.4283,27.8407,1796829.6397832,0
+HMC.US,D,20080716,000000,27.6586,28.2867,27.5818,28.2867,2957313.4798497,0
+HMC.US,D,20080717,000000,28.1675,28.5731,27.9766,28.388,2337712.9539084,0
+HMC.US,D,20080718,000000,28.0809,28.2867,27.9441,28.1675,1126925.2305562,0
+HMC.US,D,20080721,000000,29.1037,29.1037,27.9933,28.1134,472914.81268374,0
+HMC.US,D,20080722,000000,28.4776,29.3547,28.453,29.336,1762408.5735005,0
+HMC.US,D,20080723,000000,29.4473,30.0763,29.4473,29.8085,1237562.4856003,0
+HMC.US,D,20080724,000000,30.2633,30.4543,29.8085,29.8873,1082134.3660025,0
+HMC.US,D,20080725,000000,30.1787,30.6699,29.0515,29.1903,815656.55620221,0
+HMC.US,D,20080728,000000,29.5418,29.5418,28.4865,28.6223,1178732.5720551,0
+HMC.US,D,20080729,000000,28.5898,28.9403,28.3733,28.7769,1263789.7046206,0
+HMC.US,D,20080730,000000,28.1321,28.2364,27.7984,28.1055,1094022.8602389,0
+HMC.US,D,20080731,000000,27.8555,27.9766,27.4785,27.506,912427.45677932,0
+HMC.US,D,20080801,000000,28.1754,28.1754,27.2215,27.4539,919690.78530964,0
+HMC.US,D,20080804,000000,26.309,26.309,25.8532,26.0688,1210442.3343032,0
+HMC.US,D,20080805,000000,26.2234,27.1792,26.2234,27.1448,691054.4092272,0
+HMC.US,D,20080806,000000,27.3672,27.4883,26.815,27.3751,806063.88329148,0
+HMC.US,D,20080807,000000,26.939,27.2639,26.8248,26.8849,747881.06628815,0
+HMC.US,D,20080808,000000,26.8849,28.0553,26.8327,27.9608,1273311.2680213,0
+HMC.US,D,20080811,000000,28.2364,28.6824,28.2364,28.4432,1213466.5201822,0
+HMC.US,D,20080812,000000,28.9669,29.1716,28.8123,29.0102,1215506.3472716,0
+HMC.US,D,20080813,000000,29.148,29.1815,28.6548,28.9669,1309276.426523,0
+HMC.US,D,20080814,000000,29.0515,29.0968,28.4865,28.9236,1125850.4611037,0
+HMC.US,D,20080815,000000,28.8724,29.1716,28.8724,29.1303,378020.18732278,0
+HMC.US,D,20080818,000000,29.2238,29.2238,28.4865,28.7365,352202.35591048,0
+HMC.US,D,20080819,000000,28.201,28.3733,27.884,28.1134,1229485.4611045,0
+HMC.US,D,20080820,000000,27.7285,28.0976,27.7039,28.073,561037.78098412,0
+HMC.US,D,20080821,000000,27.8555,28.0396,27.5474,27.9352,365761.92363393,0
+HMC.US,D,20080822,000000,27.6005,27.7885,27.4184,27.7797,627085.30980307,0
+HMC.US,D,20080825,000000,27.8742,28.1922,27.6084,27.7797,577993.3357393,0
+HMC.US,D,20080826,000000,27.9933,28.4698,27.9933,28.3733,502008.76081076,0
+HMC.US,D,20080827,000000,27.952,28.0632,27.694,27.952,437119.30115609,0
+HMC.US,D,20080828,000000,27.6497,28.0553,27.6497,27.9766,372348.69596827,0
+HMC.US,D,20080829,000000,28.0218,28.3575,27.7797,27.9933,536789.43804446,0
+HMC.US,D,20080902,000000,27.0581,27.7797,26.8947,26.9538,1323810.1945346,0
+HMC.US,D,20080903,000000,27.9352,28.2187,27.7797,28.201,1227783.9121132,0
+HMC.US,D,20080904,000000,28.7926,28.8556,28.1675,28.2443,1266901.253612,0
+HMC.US,D,20080905,000000,28.8881,29.0968,28.4245,29.0338,1501771.9020288,0
+HMC.US,D,20080908,000000,29.0338,29.0515,28.3575,28.8556,1379999.9135552,0
+HMC.US,D,20080909,000000,28.141,28.3487,27.6409,27.6409,1034191.3184517,0
+HMC.US,D,20080910,000000,28.896,29.3626,28.8291,29.0781,3022579.8199079,0
+HMC.US,D,20080911,000000,28.3969,29.0338,27.9933,29.0181,948999.07781707,0
+HMC.US,D,20080912,000000,27.9175,28.1843,27.6586,28.141,1422771.2680224,0
+HMC.US,D,20080915,000000,27.006,27.5917,26.8691,27.2215,1056100.1585095,0
+HMC.US,D,20080916,000000,27.0217,27.6497,26.5925,27.6173,1345315.7420852,0
+HMC.US,D,20080917,000000,26.9705,26.9705,25.6987,25.7942,1462291.9020285,0
+HMC.US,D,20080918,000000,25.8453,26.8081,25.4506,26.1033,3737304.5533427,0
+HMC.US,D,20080919,000000,27.3091,28.1922,26.9114,27.9844,1101911.952458,0
+HMC.US,D,20080922,000000,28.1597,29.4827,27.4627,27.5917,851146.29683649,0
+HMC.US,D,20080923,000000,27.254,27.9844,26.7047,27.1694,887139.89914224,0
+HMC.US,D,20080924,000000,27.3397,27.5139,26.9114,27.0404,803875.74208109,0
+HMC.US,D,20080925,000000,26.7146,27.5297,26.7047,27.2471,921081.48415691,0
+HMC.US,D,20080926,000000,26.8691,27.5375,26.8081,27.5139,647424.66138824,0
+HMC.US,D,20080929,000000,25.931,26.181,24.2457,24.8747,1410219.4236419,0
+HMC.US,D,20080930,000000,24.9515,26.1033,24.9515,25.8877,869245.69885392,0
+HMC.US,D,20081001,000000,25.7518,25.8611,25.2941,25.4506,1004604.6830048,0
+HMC.US,D,20081002,000000,24.8905,24.923,23.6866,23.721,866809.69020837,0
+HMC.US,D,20081003,000000,23.5655,23.721,22.7839,22.8971,1609046.6930959,0
+HMC.US,D,20081006,000000,22.0013,22.1558,20.884,21.7857,1660216.0807044,0
+HMC.US,D,20081007,000000,21.1517,21.6764,20.6349,20.7294,2183413.4438208,0
+HMC.US,D,20081008,000000,20.4134,20.4134,19.1396,19.7775,2382647.0533324,0
+HMC.US,D,20081009,000000,20.1959,20.7216,18.4683,18.7528,2575186.2103944,0
+HMC.US,D,20081010,000000,18.5382,18.5382,16.2859,17.3677,2781056.3688974,0
+HMC.US,D,20081013,000000,19.6112,19.8002,18.9152,19.7214,2174532.881861,0
+HMC.US,D,20081014,000000,21.4864,22.3635,19.8523,20.505,1694141.4121167,0
+HMC.US,D,20081015,000000,20.2048,20.2048,17.539,17.6867,1825208.4294088,0
+HMC.US,D,20081016,000000,18.3393,19.3454,17.0429,18.5618,1808404.2363251,0
+HMC.US,D,20081017,000000,18.547,19.4566,18.1858,18.804,1175704.3227756,0
+HMC.US,D,20081020,000000,19.0176,20.0512,19.0176,20.0512,1235051.304044,0
+HMC.US,D,20081021,000000,20.4134,20.4449,19.7214,19.9055,1742533.4654312,0
+HMC.US,D,20081022,000000,19.3454,20.1014,18.1237,18.5972,1494344.0057751,0
+HMC.US,D,20081023,000000,18.234,18.614,17.3766,18.3068,1442133.371769,0
+HMC.US,D,20081024,000000,17.1954,18.2891,17.1954,17.729,1567933.2060639,0
+HMC.US,D,20081027,000000,17.1551,17.3165,16.3351,16.3518,1137470.7709021,0
+HMC.US,D,20081028,000000,17.1954,19.56,17.1954,19.56,2053963.6599581,0
+HMC.US,D,20081029,000000,21.5022,22.2159,21.1586,21.4421,2737614.5533351,0
+HMC.US,D,20081030,000000,23.4267,23.7397,22.5338,23.027,1991684.9351738,0
+HMC.US,D,20081031,000000,21.512,21.8398,20.754,21.2964,1759084.711829,0
+HMC.US,D,20081103,000000,21.3644,21.6676,20.9184,21.2718,726290.18732545,0
+HMC.US,D,20081104,000000,21.073,22.0357,21.073,21.9865,1405379.9135554,0
+HMC.US,D,20081105,000000,23.2229,23.7486,22.587,22.587,2216314.7982879,0
+HMC.US,D,20081106,000000,21.8979,21.8979,18.9585,19.2607,2037853.2925228,0
+HMC.US,D,20081107,000000,19.3552,20.188,19.3552,19.9921,990693.63113151,0
+HMC.US,D,20081110,000000,20.6005,20.6005,19.6742,20.0571,1048726.1023135,0
+HMC.US,D,20081111,000000,19.1642,19.4064,18.7193,18.8827,854583.93372413,0
+HMC.US,D,20081112,000000,18.486,18.5106,17.8826,17.9712,775629.01297424,0
+HMC.US,D,20081113,000000,17.9712,19.2843,17.7044,19.2686,1754846.5850279,0
+HMC.US,D,20081114,000000,18.547,19.2519,18.3807,18.614,1039990.8069244,0
+HMC.US,D,20081117,000000,18.6405,19.1396,18.3905,18.6494,991423.01153497,0
+HMC.US,D,20081118,000000,18.5539,18.5539,17.7989,18.3748,876325.15850815,0
+HMC.US,D,20081119,000000,18.047,18.1316,17.0596,17.099,1176655.1585105,0
+HMC.US,D,20081120,000000,17.1452,17.2919,16.2573,16.4562,2655059.4596745,0
+HMC.US,D,20081121,000000,16.9621,17.4701,16.2859,17.4612,1770819.8126937,0
+HMC.US,D,20081124,000000,17.6581,18.7262,17.5144,18.4594,1592841.8515972,0
+HMC.US,D,20081125,000000,18.7606,19.1229,18.2616,18.7528,1390496.6930942,0
+HMC.US,D,20081126,000000,18.4417,19.2085,18.2438,19.2085,1348175.3602409,0
+HMC.US,D,20081128,000000,19.0963,19.0963,18.674,18.9841,730694.91355027,0
+HMC.US,D,20081201,000000,18.3216,18.3216,17.1452,17.1452,1473353.4942476,0
+HMC.US,D,20081202,000000,17.284,17.979,17.284,17.7044,1808231.5418006,0
+HMC.US,D,20081203,000000,16.6363,17.1364,16.4227,17.0517,1964157.4279689,0
+HMC.US,D,20081204,000000,15.8193,16.0102,15.3822,15.6401,2574887.550452,0
+HMC.US,D,20081205,000000,15.3733,15.9147,14.9176,15.8547,2126556.3112555,0
+HMC.US,D,20081208,000000,16.2494,16.7574,16.0516,16.5074,1510724.5893487,0
+HMC.US,D,20081209,000000,16.9621,17.5666,16.9621,17.3589,2413438.4870502,0
+HMC.US,D,20081210,000000,18.6061,19.2341,18.5707,19.0353,5956093.9625816,0
+HMC.US,D,20081211,000000,20.317,20.4371,19.6564,19.7775,4821228.8472992,0
+HMC.US,D,20081212,000000,18.1592,18.9743,18.1503,18.8561,3576757.5648689,0
+HMC.US,D,20081215,000000,19.2843,19.6978,19.179,19.4389,2810257.9971397,0
+HMC.US,D,20081216,000000,18.8118,19.6978,18.7528,19.6476,2247258.6095273,0
+HMC.US,D,20081217,000000,18.0568,18.5106,17.7201,18.2438,2419341.5922376,0
+HMC.US,D,20081218,000000,17.8826,17.8826,17.0163,17.1708,4278254.9135774,0
+HMC.US,D,20081219,000000,17.1807,17.6266,17.1807,17.479,2370447.7089519,0
+HMC.US,D,20081222,000000,18.0568,18.1858,17.4189,17.6089,2787670.5691856,0
+HMC.US,D,20081223,000000,17.6266,17.7526,17.0251,17.1876,1550389.4740753,0
+HMC.US,D,20081224,000000,17.1088,17.1088,16.8529,16.9621,612935.53314591,0
+HMC.US,D,20081226,000000,17.6266,17.8324,17.3677,17.729,854015.05764343,0
+HMC.US,D,20081229,000000,17.4455,17.9525,17.4455,17.8225,1007023.4221979,0
+HMC.US,D,20081230,000000,18.047,18.3068,17.8146,18.3068,911936.80115972,0
+HMC.US,D,20081231,000000,18.3068,18.5884,18.0381,18.3482,1141078.0547638,0
+HMC.US,D,20090102,000000,18.4072,18.8975,18.3905,18.7528,885980.81412782,0
+HMC.US,D,20090105,000000,18.486,18.6494,18.2694,18.3748,1182048.3069255,0
+HMC.US,D,20090106,000000,18.3807,18.8975,18.3659,18.6061,2021296.9668743,0
+HMC.US,D,20090107,000000,20.129,20.1368,19.5767,19.808,2048224.1066439,0
+HMC.US,D,20090108,000000,19.8169,20.0512,19.5925,20.0177,2246196.0302766,0
+HMC.US,D,20090109,000000,19.6889,19.7313,19.2341,19.3277,908510.33862367,0
+HMC.US,D,20090112,000000,19.0264,19.3454,18.8463,19.1052,937887.7089409,0
+HMC.US,D,20090113,000000,18.486,18.6238,18.2438,18.5195,1170872.9394902,0
+HMC.US,D,20090114,000000,18.106,18.1415,17.6,17.8225,1157543.9697495,0
+HMC.US,D,20090115,000000,17.9278,18.1779,17.4386,17.9938,2170574.1138495,0
+HMC.US,D,20090116,000000,19.0264,19.309,18.674,19.1318,2123116.6426676,0
+HMC.US,D,20090120,000000,20.2136,20.2303,19.4655,19.5688,2631017.3343141,0
+HMC.US,D,20090121,000000,19.8779,20.4134,19.7047,20.3504,2284955.7925247,0
+HMC.US,D,20090122,000000,19.0697,19.1229,18.4417,18.8295,2531466.0518926,0
+HMC.US,D,20090123,000000,18.9329,19.3454,18.736,19.2519,1159681.3184527,0
+HMC.US,D,20090126,000000,18.6061,19.2932,18.6061,19.0107,1308205.7204711,0
+HMC.US,D,20090127,000000,20.2136,20.4873,20.0335,20.2402,2438912.9611138,0
+HMC.US,D,20090128,000000,21.3309,21.6223,21.2029,21.5209,2181356.347279,0
+HMC.US,D,20090129,000000,21.323,21.3821,20.7383,20.8426,2160000.1296995,0
+HMC.US,D,20090130,000000,20.1959,20.4873,19.3277,19.4832,1828530.25938,0
+HMC.US,D,20090202,000000,19.0796,19.56,19.0796,19.5354,1492499.2219134,0
+HMC.US,D,20090203,000000,19.6653,20.2756,19.6653,20.129,1436767.6513078,0
+HMC.US,D,20090204,000000,21.0641,21.4343,20.7216,20.8328,1821135.8861811,0
+HMC.US,D,20090205,000000,20.6694,21.0208,20.376,20.8161,2584179.5317201,0
+HMC.US,D,20090206,000000,21.1163,21.769,21.1163,21.6922,2632637.6152939,0
+HMC.US,D,20090209,000000,21.4864,21.9944,21.2964,21.6922,1302558.6095201,0
+HMC.US,D,20090210,000000,21.4943,21.4943,20.5414,20.6005,1484326.7075042,0
+HMC.US,D,20090211,000000,20.6605,20.9972,20.4449,20.696,1527496.2752278,0
+HMC.US,D,20090212,000000,20.8072,21.0385,20.376,21.0208,1895305.1369021,0
+HMC.US,D,20090213,000000,20.7127,21.0208,20.6005,20.6507,1101550.3098067,0
+HMC.US,D,20090217,000000,20.5503,20.5503,19.937,20.0925,1865057.1830114,0
+HMC.US,D,20090218,000000,20.9805,21.0208,20.6428,20.8663,2277519.7694699,0
+HMC.US,D,20090219,000000,21.1261,21.2551,20.4873,20.6428,2274418.37898,0
+HMC.US,D,20090220,000000,20.0925,20.4528,19.8435,20.2136,1855251.1815704,0
+HMC.US,D,20090223,000000,19.8523,19.8612,18.8738,18.9063,1686207.6224913,0
+HMC.US,D,20090224,000000,19.6889,20.5601,19.6387,20.4528,2260916.7147147,0
+HMC.US,D,20090225,000000,21.1074,21.4421,20.7727,21.0917,2574055.569184,0
+HMC.US,D,20090226,000000,21.4421,21.4943,20.6782,20.8505,1829237.2910803,0
+HMC.US,D,20090227,000000,20.3593,20.5237,20.1545,20.317,3300657.6225037,0
+HMC.US,D,20090302,000000,19.9636,20.2756,19.4389,19.6299,2820311.8660158,0
+HMC.US,D,20090303,000000,19.871,19.9212,19.2686,19.5521,3004345.3098213,0
+HMC.US,D,20090304,000000,19.3454,19.6889,19.0028,19.4064,2155805.6844546,0
+HMC.US,D,20090305,000000,19.431,19.5925,18.6661,19.0107,2422087.4351771,0
+HMC.US,D,20090306,000000,18.674,19.0609,18.0824,18.6061,2091494.2435319,0
+HMC.US,D,20090309,000000,18.3482,18.4358,17.8146,18.0125,1551227.5504442,0
+HMC.US,D,20090310,000000,18.1592,18.9841,18.1592,18.804,2082169.7550592,0
+HMC.US,D,20090311,000000,19.2774,19.6889,19.1554,19.3277,2202586.5994405,0
+HMC.US,D,20090312,000000,18.6494,19.0107,18.298,18.9152,1847065.4611092,0
+HMC.US,D,20090313,000000,19.6387,19.8523,19.4222,19.8002,1398306.5490021,0
+HMC.US,D,20090316,000000,20.0748,20.3081,19.8002,19.8169,778318.98415582,0
+HMC.US,D,20090317,000000,19.9823,20.5503,19.7588,20.5503,1123143.2204697,0
+HMC.US,D,20090318,000000,19.8779,20.9273,19.7864,20.6782,1857932.0101007,0
+HMC.US,D,20090319,000000,20.3081,20.5818,20.1014,20.1014,1369544.7838722,0
+HMC.US,D,20090320,000000,19.9921,20.1368,19.5442,19.6742,812109.20749902,0
+HMC.US,D,20090323,000000,20.1368,20.8249,20.1112,20.8249,1322093.4077911,0
+HMC.US,D,20090324,000000,20.4794,20.4794,19.9055,19.937,1869632.5720604,0
+HMC.US,D,20090325,000000,20.3081,20.9096,20.2993,20.7038,1700000.8357479,0
+HMC.US,D,20090326,000000,20.7462,21.2551,20.6261,21.1586,1303821.3112492,0
+HMC.US,D,20090327,000000,21.2896,21.5209,21.1655,21.2551,954845.29539636,0
+HMC.US,D,20090330,000000,20.5601,20.5601,19.9144,20.1112,1274793.3933815,0
+HMC.US,D,20090331,000000,20.8249,20.8249,20.2658,20.376,1451278.0547662,0
+HMC.US,D,20090401,000000,21.4008,22.3635,21.3506,22.27,3135635.8141451,0
+HMC.US,D,20090402,000000,23.4897,24.5824,23.473,24.3658,2103169.409238,0
+HMC.US,D,20090403,000000,23.9464,24.356,23.8234,24.04,1353396.8299815,0
+HMC.US,D,20090406,000000,23.4897,23.4897,23.0831,23.406,2035153.1628398,0
+HMC.US,D,20090407,000000,23.661,23.7023,23.2229,23.4267,1915877.1181703,0
+HMC.US,D,20090408,000000,23.6373,24.1167,23.6029,23.8323,1444825.3746508,0
+HMC.US,D,20090409,000000,24.1955,24.3845,24.0577,24.3845,836499.76945886,0
+HMC.US,D,20090413,000000,24.2044,24.6847,23.9799,24.4446,735951.93804598,0
+HMC.US,D,20090414,000000,23.343,23.9199,23.343,23.4542,1228039.9063495,0
+HMC.US,D,20090415,000000,23.5655,23.9868,23.533,23.9868,798306.85159113,0
+HMC.US,D,20090416,000000,23.6531,24.0498,23.5655,23.9297,744015.75648985,0
+HMC.US,D,20090417,000000,24.4948,24.6503,24.1955,24.5036,716686.34006313,0
+HMC.US,D,20090420,000000,24.6414,24.6414,23.9386,24.0754,918895.37464681,0
+HMC.US,D,20090421,000000,23.6531,24.3471,23.593,24.1955,2807115.972644,0
+HMC.US,D,20090422,000000,23.7732,24.7792,23.6452,24.3658,1800845.2954028,0
+HMC.US,D,20090423,000000,24.3845,24.3845,23.8844,24.2457,1755679.582146,0
+HMC.US,D,20090424,000000,24.04,24.5912,23.8165,24.3402,1655745.3242202,0
+HMC.US,D,20090427,000000,23.7663,24.1886,23.6275,23.7732,692648.27810329,0
+HMC.US,D,20090428,000000,23.2406,23.8323,23.2229,23.7663,1514326.7939597,0
+HMC.US,D,20090429,000000,23.5497,24.4003,23.5497,24.1601,1577298.3285423,0
+HMC.US,D,20090430,000000,25.1376,25.4417,24.9082,24.986,1667774.0057765,0
+HMC.US,D,20090501,000000,24.6926,25.237,24.669,25.1553,1181047.6945335,0
+HMC.US,D,20090504,000000,25.3896,26.0599,25.3748,26.0265,937000.8717651,0
+HMC.US,D,20090505,000000,25.8453,26.1289,25.8198,26.0599,1367695.9366099,0
+HMC.US,D,20090506,000000,26.2509,26.6181,26.181,26.5492,1653659.7838743,0
+HMC.US,D,20090507,000000,26.6545,26.6545,25.5362,25.8375,1430340.3674461,0
+HMC.US,D,20090508,000000,25.5284,25.8798,25.4152,25.6987,898687.06773023,0
+HMC.US,D,20090511,000000,25.365,25.4506,24.9328,25.1917,655579.90634508,0
+HMC.US,D,20090512,000000,25.1464,25.6229,24.9771,25.3974,767763.28530847,0
+HMC.US,D,20090513,000000,24.9417,24.9417,24.2792,24.4633,2557375.3098179,0
+HMC.US,D,20090514,000000,24.4849,24.7792,24.289,24.5558,786893.77522217,0
+HMC.US,D,20090515,000000,24.7015,25.0815,24.3845,24.5312,1361752.1974168,0
+HMC.US,D,20090518,000000,24.3658,24.8993,24.3658,24.857,1761872.2046244,0
+HMC.US,D,20090519,000000,24.3343,24.5637,24.1955,24.3166,1049370.1513049,0
+HMC.US,D,20090520,000000,24.3924,24.7202,24.0213,24.0754,1138119.8991442,0
+HMC.US,D,20090521,000000,23.6954,24.0213,23.6029,23.7899,999848.47263014,0
+HMC.US,D,20090522,000000,24.5912,24.8304,24.4534,24.4849,835915.655626,0
+HMC.US,D,20090526,000000,24.2368,24.923,23.8323,24.8669,1329850.4394915,0
+HMC.US,D,20090527,000000,24.2181,24.6414,24.1433,24.1955,858727.58646191,0
+HMC.US,D,20090528,000000,24.607,24.9614,24.4357,24.8747,1105393.2709018,0
+HMC.US,D,20090529,000000,24.5135,25.0125,24.5036,24.9614,633772.65130168,0
+HMC.US,D,20090601,000000,25.1464,25.7587,24.9328,25.5953,1837433.1700429,0
+HMC.US,D,20090602,000000,25.4929,25.6652,25.237,25.5028,1105188.0691727,0
+HMC.US,D,20090603,000000,25.3974,25.5028,25.0352,25.3463,853751.95245611,0
+HMC.US,D,20090604,000000,25.7154,25.7154,25.3384,25.5107,773324.04899728,0
+HMC.US,D,20090605,000000,25.2764,25.6898,25.2006,25.4506,1381724.8270999,0
+HMC.US,D,20090608,000000,25.3551,25.7243,25.1179,25.5185,1871428.5951152,0
+HMC.US,D,20090609,000000,25.2941,25.5786,25.1464,25.4152,1300654.90635,0
+HMC.US,D,20090610,000000,25.4929,25.5362,25.0628,25.3463,1458930.4539017,0
+HMC.US,D,20090611,000000,25.1464,25.5362,24.9958,25.2104,970398.97695268,0
+HMC.US,D,20090612,000000,24.7792,24.8393,24.5135,24.8137,763581.03026521,0
+HMC.US,D,20090615,000000,24.5469,24.5469,23.8588,24.0754,625559.50288664,0
+HMC.US,D,20090616,000000,23.9297,24.0213,23.5251,23.533,1028021.0446765,0
+HMC.US,D,20090617,000000,23.5419,23.8401,23.2987,23.721,632573.94813165,0
+HMC.US,D,20090618,000000,23.3972,23.6098,23.2682,23.4119,807540.929401,0
+HMC.US,D,20090619,000000,23.5655,23.5655,23.2682,23.4365,563195.44669019,0
+HMC.US,D,20090622,000000,23.0831,23.0831,22.587,22.6057,793794.44525104,0
+HMC.US,D,20090623,000000,22.9138,23.1717,22.836,23.0172,562474.19308788,0
+HMC.US,D,20090624,000000,23.3351,23.5832,23.0172,23.1304,702969.31556734,0
+HMC.US,D,20090625,000000,23.1461,23.912,23.092,23.8234,753636.87320462,0
+HMC.US,D,20090626,000000,23.8165,23.8165,23.5655,23.6531,510502.28386558,0
+HMC.US,D,20090629,000000,23.3784,23.7574,23.3607,23.7122,372593.515853,0
+HMC.US,D,20090630,000000,23.4444,23.7899,23.3086,23.533,767228.94813268,0
+HMC.US,D,20090701,000000,23.4818,23.8687,23.4818,23.6531,374811.11671757,0
+HMC.US,D,20090702,000000,22.8794,23.0674,22.5683,22.6155,756950.57637467,0
+HMC.US,D,20090706,000000,22.9394,23.2131,22.9394,23.1383,1075506.9596624,0
+HMC.US,D,20090707,000000,22.5604,22.8459,22.4393,22.5102,790684.92795995,0
+HMC.US,D,20090708,000000,21.9678,21.9678,21.5888,21.7857,1354734.7046213,0
+HMC.US,D,20090709,000000,21.6676,21.8133,21.4943,21.6833,814987.11095725,0
+HMC.US,D,20090710,000000,21.6223,21.8211,21.5721,21.7365,377959.23631413,0
+HMC.US,D,20090713,000000,22.2247,22.5181,21.9678,22.5014,560419.12824637,0
+HMC.US,D,20090714,000000,22.7071,22.7071,22.2779,22.6057,1170613.8977035,0
+HMC.US,D,20090715,000000,22.6992,22.9473,22.587,22.9473,522437.50720861,0
+HMC.US,D,20090716,000000,22.964,23.0506,22.7917,22.9906,529068.9769493,0
+HMC.US,D,20090717,000000,22.6992,22.9217,22.6372,22.9059,412135.48271209,0
+HMC.US,D,20090720,000000,22.9394,23.2584,22.9217,23.2131,804965.7492857,0
+HMC.US,D,20090721,000000,23.2682,23.6452,23.2682,23.473,643247.48559571,0
+HMC.US,D,20090722,000000,23.5419,23.9021,23.5163,23.8165,569756.82277093,0
+HMC.US,D,20090723,000000,23.9199,24.4701,23.7397,24.3402,851540.4466924,0
+HMC.US,D,20090724,000000,24.2457,24.4357,24.1167,24.3747,1111465.0072131,0
+HMC.US,D,20090727,000000,24.3747,24.8747,24.356,24.8747,520539.89913943,0
+HMC.US,D,20090728,000000,24.6601,24.8669,24.5637,24.6847,600416.19597002,0
+HMC.US,D,20090729,000000,25.5284,26.5492,25.2665,26.3966,1753576.7723477,0
+HMC.US,D,20090730,000000,27.254,27.9352,27.1861,27.7531,1260894.5317099,0
+HMC.US,D,20090731,000000,27.7708,27.7708,27.2816,27.6242,1134688.3573574,0
+HMC.US,D,20090803,000000,27.9441,28.2768,27.9441,28.1321,805107.96830588,0
+HMC.US,D,20090804,000000,28.073,28.073,27.4283,27.6852,814359.3155682,0
+HMC.US,D,20090805,000000,27.2639,27.5297,27.1448,27.446,812158.98415608,0
+HMC.US,D,20090806,000000,28.3654,28.3654,27.8742,28.0484,897216.11672157,0
+HMC.US,D,20090807,000000,28.0976,28.2955,27.884,27.9608,846573.9553379,0
+HMC.US,D,20090810,000000,28.2768,28.2768,27.7452,28.1843,770912.42075518,0
+HMC.US,D,20090811,000000,27.4883,27.6773,27.4184,27.4785,779948.40778695,0
+HMC.US,D,20090812,000000,27.194,27.6497,27.194,27.4539,706144.8631178,0
+HMC.US,D,20090813,000000,27.8555,27.8555,27.3751,27.6497,636001.42651784,0
+HMC.US,D,20090814,000000,27.9096,28.0218,27.6084,27.8555,569403.30692079,0
+HMC.US,D,20090817,000000,27.2993,27.3928,26.8425,26.8849,490323.43660318,0
+HMC.US,D,20090818,000000,27.0315,27.5651,27.0315,27.4361,570299.28674788,0
+HMC.US,D,20090819,000000,27.7708,28.3132,27.6497,28.1843,722578.27089891,0
+HMC.US,D,20090820,000000,28.1922,28.2768,27.9441,28.201,430975.43948457,0
+HMC.US,D,20090821,000000,27.4283,27.7039,27.2727,27.5739,799576.66427125,0
+HMC.US,D,20090824,000000,27.5917,27.7364,27.4627,27.5375,395119.99279842,0
+HMC.US,D,20090825,000000,27.3928,27.7885,27.3928,27.5139,587745.49712266,0
+HMC.US,D,20090826,000000,27.5562,27.5562,27.2127,27.3397,327288.63112643,0
+HMC.US,D,20090827,000000,27.384,27.6685,27.2284,27.5818,611354.87032169,0
+HMC.US,D,20090828,000000,27.5139,27.761,27.3328,27.5198,375153.45821613,0
+HMC.US,D,20090831,000000,27.3229,27.3229,26.8524,26.939,449461.8804069,0
+HMC.US,D,20090901,000000,27.1694,27.4184,26.7402,26.8248,655142.07493297,0
+HMC.US,D,20090902,000000,26.7648,26.815,26.5768,26.7313,1263343.7464074,0
+HMC.US,D,20090903,000000,26.3444,26.5925,26.2421,26.4645,402924.76945554,0
+HMC.US,D,20090904,000000,26.6713,27.1014,26.5581,27.0148,268251.48415191,0
+HMC.US,D,20090908,000000,27.0404,27.4283,27.0404,27.3397,487011.76513341,0
+HMC.US,D,20090909,000000,26.75,27.1516,26.7146,26.9971,815477.76657685,0
+HMC.US,D,20090910,000000,27.3672,27.6586,27.0749,27.634,969501.98127544,0
+HMC.US,D,20090911,000000,27.0148,27.3229,27.0148,27.0502,494359.40922569,0
+HMC.US,D,20090914,000000,26.3631,26.7746,26.2913,26.6791,435489.87752495,0
+HMC.US,D,20090915,000000,26.2755,26.6368,26.2755,26.5492,613175.27377991,0
+HMC.US,D,20090916,000000,26.6545,26.9302,26.6457,26.8248,829802.26945881,0
+HMC.US,D,20090917,000000,26.4202,26.5256,26.1722,26.309,521527.3054795,0
+HMC.US,D,20090918,000000,26.5581,26.7825,26.5581,26.7146,207318.7608085,0
+HMC.US,D,20090921,000000,26.5256,26.5256,26.181,26.4645,336379.47406598,0
+HMC.US,D,20090922,000000,26.6545,26.7746,26.5334,26.5492,328580.79250972,0
+HMC.US,D,20090923,000000,26.5925,26.7746,26.2066,26.2913,572100.38905337,0
+HMC.US,D,20090924,000000,27.1694,27.2127,26.4891,26.6545,936470.59798988,0
+HMC.US,D,20090925,000000,26.6545,26.7746,26.2824,26.3533,699073.53026472,0
+HMC.US,D,20090928,000000,25.931,26.2578,25.87,26.1544,763072.08934302,0
+HMC.US,D,20090929,000000,25.9841,26.0344,25.6485,25.8198,390074.26513267,0
+HMC.US,D,20090930,000000,26.2913,26.4124,25.9221,26.0599,1023592.9538983,0
+HMC.US,D,20091001,000000,26.1544,26.3444,25.7942,25.931,845918.73199495,0
+HMC.US,D,20091002,000000,25.4506,25.5028,25.2104,25.302,1399332.5576476,0
+HMC.US,D,20091005,000000,24.9614,25.1307,24.7792,25.0263,807135.6051935,0
+HMC.US,D,20091006,000000,25.237,25.6485,25.237,25.5107,990595.09366753,0
+HMC.US,D,20091007,000000,25.3896,25.5786,25.2941,25.4664,645402.10375134,0
+HMC.US,D,20091008,000000,25.9743,26.2509,25.9497,25.9989,751054.58213832,0
+HMC.US,D,20091009,000000,26.2913,26.4557,26.1633,26.437,892814.43804718,0
+HMC.US,D,20091012,000000,26.4281,26.8248,26.4281,26.6279,759332.74496259,0
+HMC.US,D,20091013,000000,26.7825,26.9203,26.6368,26.8524,564643.03314554,0
+HMC.US,D,20091014,000000,26.7746,26.815,26.5856,26.75,639951.0518781,0
+HMC.US,D,20091015,000000,26.8012,27.006,26.7047,26.8947,594191.06628697,0
+HMC.US,D,20091016,000000,26.1033,26.4891,26.0078,26.1033,460882.06772687,0
+HMC.US,D,20091019,000000,26.2332,26.6112,26.181,26.4734,488452.24063775,0
+HMC.US,D,20091020,000000,26.3966,26.4645,25.9576,26.2332,703639.77666245,0
+HMC.US,D,20091021,000000,26.2145,26.4202,25.9408,25.9743,1183156.5994327,0
+HMC.US,D,20091022,000000,26.4645,26.75,26.2657,26.6624,1151190.8429483,0
+HMC.US,D,20091023,000000,26.4734,26.4734,26.0344,26.2066,943284.9207565,0
+HMC.US,D,20091026,000000,27.0404,27.2904,26.4832,26.6791,1220372.2694618,0
+HMC.US,D,20091027,000000,27.9608,28.2364,27.5297,27.9677,1473519.0778211,0
+HMC.US,D,20091028,000000,27.7206,27.7452,27.2215,27.3397,787046.15274378,0
+HMC.US,D,20091029,000000,27.5297,27.9441,27.5297,27.823,546080.4034624,0
+HMC.US,D,20091030,000000,27.1516,27.4184,26.5256,26.6279,793936.66427121,0
+HMC.US,D,20091102,000000,26.815,27.1694,26.5768,26.7914,995443.74640532,0
+HMC.US,D,20091103,000000,26.6545,26.8012,26.4458,26.7746,436935.43228,0
+HMC.US,D,20091104,000000,27.1014,27.4007,27.0404,27.0581,418854.31556517,0
+HMC.US,D,20091105,000000,26.75,26.9705,26.6959,26.9302,569746.66426949,0
+HMC.US,D,20091106,000000,26.5856,26.8327,26.309,26.7914,693359.37320416,0
+HMC.US,D,20091109,000000,27.0217,27.6005,26.877,27.5139,407420.92219332,0
+HMC.US,D,20091110,000000,27.066,27.4785,27.066,27.3495,511550.64121429,0
+HMC.US,D,20091111,000000,27.5139,27.8407,27.506,27.7118,1253332.5432373,0
+HMC.US,D,20091112,000000,27.6173,27.7885,27.4096,27.4972,449649.81268356,0
+HMC.US,D,20091113,000000,27.5375,27.8151,27.4283,27.6685,264552.77377724,0
+HMC.US,D,20091116,000000,27.761,28.0888,27.5297,27.9608,325765.87176042,0
+HMC.US,D,20091117,000000,27.7531,27.761,27.5139,27.7364,722470.59078363,0
+HMC.US,D,20091118,000000,27.4785,27.5917,27.0837,27.317,275994.29395024,0
+HMC.US,D,20091119,000000,26.4645,26.4734,25.992,26.1889,674494.02017808,0
+HMC.US,D,20091120,000000,26.1633,26.3444,26.0265,26.2824,478390.24496044,0
+HMC.US,D,20091123,000000,26.4557,26.6713,26.2657,26.4124,341402.85302855,0
+HMC.US,D,20091124,000000,26.0176,26.372,25.8375,26.0954,1752190.136901,0
+HMC.US,D,20091125,000000,27.194,27.3672,27.0404,27.2993,1061929.1066364,0
+HMC.US,D,20091127,000000,26.3878,26.75,26.3878,26.687,438358.63833189,0
+HMC.US,D,20091130,000000,26.815,26.815,26.4035,26.6457,536346.52738163,0
+HMC.US,D,20091201,000000,27.5375,27.9844,27.4627,27.823,978809.20029568,0
+HMC.US,D,20091202,000000,28.1597,28.517,28.1597,28.4245,802544.97839231,0
+HMC.US,D,20091203,000000,28.8291,29.2583,28.8025,28.896,874147.1757992,0
+HMC.US,D,20091204,000000,29.465,29.6796,29.1638,29.4827,1158419.6325737,0
+HMC.US,D,20091207,000000,29.1638,29.2405,28.9846,29.0338,733666.27522176,0
+HMC.US,D,20091208,000000,29.1716,29.2238,28.9304,29.0417,402458.49423939,0
+HMC.US,D,20091209,000000,28.9669,29.0515,28.7011,28.958,465771.35447043,0
+HMC.US,D,20091210,000000,28.8724,28.9403,28.6912,28.7178,291986.82276881,0
+HMC.US,D,20091211,000000,28.8202,29.1815,28.8202,29.1037,286588.59510306,0
+HMC.US,D,20091214,000000,29.2405,29.2937,29.0417,29.2405,323954.61095349,0
+HMC.US,D,20091215,000000,29.1116,29.3971,29.1116,29.3094,348745.41787011,0
+HMC.US,D,20091216,000000,29.2937,29.5181,29.2937,29.3626,278659.88472836,0
+HMC.US,D,20091217,000000,28.9934,29.0515,28.8025,28.958,385612.65129978,0
+HMC.US,D,20091218,000000,29.1037,29.3459,28.9846,29.1638,649980.5403508,0
+HMC.US,D,20091221,000000,28.7178,29.0259,28.6912,28.7592,736396.8804091,0
+HMC.US,D,20091222,000000,28.9934,29.087,28.8291,29.0102,613130.57637357,0
+HMC.US,D,20091223,000000,29.0181,29.2238,29.0181,29.1716,276046.10230759,0
+HMC.US,D,20091224,000000,29.4916,29.4916,29.1903,29.2336,82976.671470376,0
+HMC.US,D,20091228,000000,29.6205,29.6205,29.2149,29.465,241007.39913729,0
+HMC.US,D,20091229,000000,29.4473,29.6471,29.4059,29.5339,218192.42075095,0
+HMC.US,D,20091230,000000,29.1037,29.2336,28.958,29.1903,429049.38761136,0
+HMC.US,D,20091231,000000,29.0968,29.2681,29.0968,29.148,659880.00000505,0
+HMC.US,D,20100104,000000,29.4473,29.9129,29.4059,29.8253,479134.86311606,0
+HMC.US,D,20100105,000000,29.4473,29.655,29.3459,29.6205,754917.86023633,0
+HMC.US,D,20100106,000000,29.2071,29.4374,29.2071,29.3626,369724.75504606,0
+HMC.US,D,20100107,000000,28.7011,28.896,28.6223,28.8645,515773.53026332,0
+HMC.US,D,20100108,000000,29.3094,29.5742,29.1638,29.526,1195643.429404,0
+HMC.US,D,20100111,000000,29.4473,29.7239,29.2484,29.6796,298908.8256507,0
+HMC.US,D,20100112,000000,30.9534,30.9534,30.6177,30.8412,730567.93228225,0
+HMC.US,D,20100113,000000,30.9947,31.4092,30.9613,31.3225,592179.68300165,0
+HMC.US,D,20100114,000000,31.4613,31.607,31.167,31.5017,322127.09654425,0
+HMC.US,D,20100115,000000,31.8384,32.0106,31.4859,31.7271,353001.82997389,0
+HMC.US,D,20100119,000000,31.3481,31.4692,31.0656,31.4515,529167.51441328,0
+HMC.US,D,20100120,000000,31.0213,31.1325,30.1698,30.4208,368934.42363395,0
+HMC.US,D,20100121,000000,30.8914,30.9947,30.4297,30.6856,716903.73199396,0
+HMC.US,D,20100122,000000,30.5143,30.662,30.1442,30.1875,615655.9798318,0
+HMC.US,D,20100125,000000,30.0763,30.411,30.0497,30.1442,305208.11239427,0
+HMC.US,D,20100126,000000,29.5841,29.9306,29.5418,29.6707,355669.45245229,0
+HMC.US,D,20100127,000000,29.3183,29.714,29.1037,29.5506,1612183.6383409,0
+HMC.US,D,20100128,000000,30.0763,30.0763,29.3705,29.6372,1107374.1786828,0
+HMC.US,D,20100129,000000,29.7396,29.7396,29.1559,29.1559,757882.11095681,0
+HMC.US,D,20100201,000000,29.0712,29.2149,28.896,29.0417,749001.54899709,0
+HMC.US,D,20100202,000000,29.2071,29.4827,29.148,29.4551,409085.9005795,0
+HMC.US,D,20100203,000000,30.1098,31.5017,29.6028,31.295,1708024.020186,0
+HMC.US,D,20100204,000000,30.3657,30.3657,29.8518,30.1166,1615171.2536147,0
+HMC.US,D,20100205,000000,29.7239,29.9129,29.0968,29.655,1376749.1930941,0
+HMC.US,D,20100208,000000,29.2238,29.4059,28.9501,29.0712,536752.86743927,0
+HMC.US,D,20100209,000000,29.3872,29.9532,29.3793,29.6796,406777.88905211,0
+HMC.US,D,20100210,000000,29.0614,29.2002,28.7178,29.0259,690434.74063929,0
+HMC.US,D,20100211,000000,28.9304,29.2238,28.7592,29.0968,480418.8976982,0
+HMC.US,D,20100212,000000,28.7592,28.9304,28.6066,28.9137,347136.31124185,0
+HMC.US,D,20100216,000000,28.9236,29.6628,28.9058,29.465,769117.41355056,0
+HMC.US,D,20100217,000000,29.9208,29.9306,29.6796,29.8085,1473274.2579364,0
+HMC.US,D,20100218,000000,29.655,29.8331,29.5418,29.7672,586110.9942408,0
+HMC.US,D,20100219,000000,29.1903,29.6205,29.148,29.5339,660830.83573993,0
+HMC.US,D,20100222,000000,29.9208,29.9208,29.6628,29.776,1949145.1945394,0
+HMC.US,D,20100223,000000,29.5004,29.5093,29.0102,29.148,2214719.9135616,0
+HMC.US,D,20100224,000000,29.3183,29.6874,29.2002,29.6294,318505.59078054,0
+HMC.US,D,20100225,000000,29.1815,29.4374,29.0181,29.4374,253767.49279733,0
+HMC.US,D,20100226,000000,29.4374,29.8253,29.4374,29.7593,248862.96830162,0
+HMC.US,D,20100301,000000,29.714,30.1166,29.6707,30.0664,788521.16715301,0
+HMC.US,D,20100302,000000,30.0153,30.2052,29.8961,29.9808,602565.73487493,0
+HMC.US,D,20100303,000000,30.0763,30.344,29.9532,30.032,518698.16282818,0
+HMC.US,D,20100304,000000,29.9385,30.0241,29.7317,29.9385,371347.06772619,0
+HMC.US,D,20100305,000000,29.9306,30.2239,29.7918,30.2239,502978.89769838,0
+HMC.US,D,20100308,000000,30.6433,30.9613,30.5399,30.9268,543925.78530676,0
+HMC.US,D,20100309,000000,30.7801,31.0902,30.7368,30.9613,558504.25072474,0
+HMC.US,D,20100310,000000,30.6344,31.0961,30.6344,31.0843,373242.64409508,0
+HMC.US,D,20100311,000000,31.0213,31.227,30.8914,31.227,341244.38040607,0
+HMC.US,D,20100312,000000,31.3816,31.5549,31.295,31.4692,297852.34150084,0
+HMC.US,D,20100315,000000,31.2792,31.4092,31.0558,31.295,246124.23631312,0
+HMC.US,D,20100316,000000,31.105,31.1414,30.7368,30.9534,764349.01297415,0
+HMC.US,D,20100317,000000,30.6177,30.8412,30.6177,30.7713,1065440.9005845,0
+HMC.US,D,20100318,000000,30.6433,30.7555,30.5321,30.6856,306153.86887843,0
+HMC.US,D,20100319,000000,30.7801,31.0046,30.728,30.9179,643577.63689254,0
+HMC.US,D,20100322,000000,30.728,31.0292,30.662,31.0046,441360.4755077,0
+HMC.US,D,20100323,000000,30.977,31.1759,30.8412,31.1759,202748.4510102,0
+HMC.US,D,20100324,000000,30.6177,30.7634,30.411,30.5498,455364.98559427,0
+HMC.US,D,20100325,000000,30.6935,30.8766,30.4612,30.5055,373228.42219306,0
+HMC.US,D,20100326,000000,30.4868,30.4956,30.0763,30.3007,406690.52593971,0
+HMC.US,D,20100329,000000,30.344,30.4376,30.2633,30.4297,337726.49135705,0
+HMC.US,D,20100330,000000,30.5321,30.662,30.4011,30.4956,327493.83285553,0
+HMC.US,D,20100331,000000,30.3175,30.5586,30.3086,30.344,363154.23631402,0
+HMC.US,D,20100401,000000,30.411,30.5911,30.1964,30.5586,326165.10086705,0
+HMC.US,D,20100405,000000,30.7988,31.0902,30.7102,30.977,260671.21037664,0
+HMC.US,D,20100406,000000,30.6079,30.7555,30.4297,30.5222,355390.09366266,0
+HMC.US,D,20100407,000000,30.5055,30.5055,30.1787,30.2545,268849.81988679,0
+HMC.US,D,20100408,000000,30.1098,30.3253,29.8873,30.2151,335336.19596799,0
+HMC.US,D,20100409,000000,30.2545,30.471,30.1098,30.3509,279335.42507419,0
+HMC.US,D,20100412,000000,30.3175,30.4868,30.2633,30.411,288733.05475725,0
+HMC.US,D,20100413,000000,30.1166,30.2722,29.9631,30.1521,408147.25504635,0
+HMC.US,D,20100414,000000,30.1787,30.3352,30.0241,30.282,1151757.6873287,0
+HMC.US,D,20100415,000000,30.032,30.3253,30.0241,30.2633,1020439.755051,0
+HMC.US,D,20100416,000000,30.0064,30.094,29.6471,29.655,782484.98559677,0
+HMC.US,D,20100419,000000,29.4059,29.8961,29.4059,29.8331,466725.23775574,0
+HMC.US,D,20100420,000000,29.8164,30.0408,29.5841,29.7495,711506.52017836,0
+HMC.US,D,20100421,000000,29.8085,29.9719,29.7317,29.8961,377475.69164554,0
+HMC.US,D,20100422,000000,29.277,29.6874,29.0417,29.6707,805383.26369493,0
+HMC.US,D,20100423,000000,29.4374,29.8253,29.4374,29.7593,744109.21470311,0
+HMC.US,D,20100426,000000,30.032,30.3086,30.032,30.2239,435480.73487365,0
+HMC.US,D,20100427,000000,30.2545,30.2545,29.6294,29.7317,1064556.095109,0
+HMC.US,D,20100428,000000,29.9887,30.0241,29.0102,29.277,1080724.3660025,0
+HMC.US,D,20100429,000000,29.4916,29.8518,29.3872,29.8518,1219771.9020266,0
+HMC.US,D,20100430,000000,29.3262,29.4473,29.0013,29.0515,510004.51729497,0
+HMC.US,D,20100503,000000,29.1037,29.1559,28.8812,28.958,891156.57061201,0
+HMC.US,D,20100504,000000,28.6145,28.6145,28.012,28.1597,769398.80404048,0
+HMC.US,D,20100505,000000,27.7531,28.1498,27.5198,28.0317,1297647.9899235,0
+HMC.US,D,20100506,000000,28.2187,29.2336,26.6713,28.1675,1948264.4524645,0
+HMC.US,D,20100507,000000,28.5898,28.5898,27.4361,27.9008,1663392.644105,0
+HMC.US,D,20100510,000000,28.3221,28.8812,28.2679,28.4865,1030430.6412183,0
+HMC.US,D,20100511,000000,28.012,28.4924,27.884,28.0809,839868.32853669,0
+HMC.US,D,20100512,000000,28.388,28.5731,28.3132,28.3969,513719.48127195,0
+HMC.US,D,20100513,000000,28.3487,28.453,27.8919,27.9933,569628.82565278,0
+HMC.US,D,20100514,000000,27.7285,27.823,27.3397,27.6242,328891.64265382,0
+HMC.US,D,20100517,000000,27.9175,28.0888,27.3328,27.9352,623652.75216616,0
+HMC.US,D,20100518,000000,28.141,28.3044,27.5297,27.6685,614102.74496148,0
+HMC.US,D,20100519,000000,27.6773,27.7984,27.194,27.6409,2409778.378981,0
+HMC.US,D,20100520,000000,26.9971,27.0217,26.4035,26.4734,1980947.3991506,0
+HMC.US,D,20100521,000000,26.2992,27.2215,26.2755,27.194,1043972.9394893,0
+HMC.US,D,20100524,000000,26.6112,27.0502,26.6112,26.6279,571611.76513406,0
+HMC.US,D,20100525,000000,26.3878,26.6713,26.0078,26.6545,873769.2795456,0
+HMC.US,D,20100526,000000,26.5334,26.5679,26.0511,26.1377,867353.17003546,0
+HMC.US,D,20100527,000000,26.5334,26.9705,26.4557,26.939,351124.53890759,0
+HMC.US,D,20100528,000000,26.3257,26.3799,25.931,26.1289,796187.78819054,0
+HMC.US,D,20100601,000000,25.8877,26.437,25.7942,25.8296,395537.50720764,0
+HMC.US,D,20100602,000000,25.7942,26.0078,25.5028,25.9664,1153225.5907869,0
+HMC.US,D,20100603,000000,26.5856,26.5925,26.2332,26.4645,564564.81268444,0
+HMC.US,D,20100604,000000,25.803,25.9841,25.6052,25.6731,679195.37464497,0
+HMC.US,D,20100607,000000,25.4063,25.6229,25.0628,25.0628,692195.20893902,0
+HMC.US,D,20100608,000000,25.1828,25.552,25.1179,25.5185,826947.73055388,0
+HMC.US,D,20100609,000000,25.0125,25.2104,24.7527,24.857,1029408.6959733,0
+HMC.US,D,20100610,000000,24.9771,25.2941,24.923,25.2291,802450.50432891,0
+HMC.US,D,20100611,000000,24.4446,24.7202,24.356,24.6847,1609757.7881968,0
+HMC.US,D,20100614,000000,25.4506,25.6898,25.365,25.4929,1978625.1657212,0
+HMC.US,D,20100615,000000,25.7942,26.1978,25.6898,26.1544,1684835.2089466,0
+HMC.US,D,20100616,000000,25.9133,25.9743,25.7942,25.9054,741774.79107196,0
+HMC.US,D,20100617,000000,26.0688,26.0688,25.6563,25.8611,725604.48847818,0
+HMC.US,D,20100618,000000,25.5697,25.6819,25.5107,25.5786,559293.5662867,0
+HMC.US,D,20100621,000000,26.2234,26.3966,26.0344,26.121,785058.13401178,0
+HMC.US,D,20100622,000000,26.1033,26.3257,25.7075,25.7853,797421.03026547,0
+HMC.US,D,20100623,000000,25.8611,25.992,25.4752,25.7075,872274.96398363,0
+HMC.US,D,20100624,000000,25.6485,25.7154,25.3748,25.4329,662760.95101372,0
+HMC.US,D,20100625,000000,25.5697,26.0777,25.3748,25.6652,1559559.5533261,0
+HMC.US,D,20100628,000000,25.8532,25.9497,25.6052,25.6229,630791.13112875,0
+HMC.US,D,20100629,000000,25.4664,25.5362,24.8905,25.0529,1186313.8616806,0
+HMC.US,D,20100630,000000,25.0529,25.0529,24.5725,24.7202,1382583.2204717,0
+HMC.US,D,20100701,000000,24.8039,24.8039,24.4446,24.7625,1050690.7564922,0
+HMC.US,D,20100702,000000,24.5637,24.7359,24.4534,24.5824,735428.77522177,0
+HMC.US,D,20100706,000000,25.2941,25.5028,24.9151,25.0992,672170.77089852,0
+HMC.US,D,20100707,000000,24.8226,25.365,24.7202,25.3305,604288.61671933,0
+HMC.US,D,20100708,000000,25.5865,25.6317,25.3817,25.614,395904.22910966,0
+HMC.US,D,20100709,000000,25.4417,25.6819,25.2941,25.6396,635468.10519219,0
+HMC.US,D,20100712,000000,25.8532,26.1377,25.8532,26.0599,425587.37032026,0
+HMC.US,D,20100713,000000,25.8965,26.2332,25.8611,26.1033,660419.41643157,0
+HMC.US,D,20100714,000000,26.437,26.5768,26.3188,26.5078,479614.34438408,0
+HMC.US,D,20100715,000000,26.372,26.372,25.9743,26.2066,746348.1484207,0
+HMC.US,D,20100716,000000,26.121,26.181,25.4595,25.4841,644919.57493289,0
+HMC.US,D,20100719,000000,25.5697,25.9054,25.4841,25.8198,454431.41931184,0
+HMC.US,D,20100720,000000,25.4417,25.9221,25.4417,25.9054,759998.12680697,0
+HMC.US,D,20100721,000000,25.8296,25.8296,25.2842,25.3551,632434.7766619,0
+HMC.US,D,20100722,000000,25.8198,26.0777,25.7075,25.9408,649559.97839114,0
+HMC.US,D,20100723,000000,26.1889,26.499,25.992,26.3966,666404.80548061,0
+HMC.US,D,20100726,000000,26.181,26.3346,26.0855,26.3346,547826.6498601,0
+HMC.US,D,20100727,000000,26.1289,26.3188,26.0265,26.2421,469491.39769812,0
+HMC.US,D,20100728,000000,26.4035,26.4645,26.181,26.2657,382606.75072339,0
+HMC.US,D,20100729,000000,26.7313,26.9459,26.5679,26.6545,672673.61671985,0
+HMC.US,D,20100730,000000,27.446,27.446,26.9114,27.317,655883.64553817,0
+HMC.US,D,20100802,000000,27.8919,28.331,27.7364,28.3132,750918.45821901,0
+HMC.US,D,20100803,000000,28.1754,28.331,27.9766,28.141,540704.52449982,0
+HMC.US,D,20100804,000000,27.7708,28.331,27.7708,28.2679,796236.54899745,0
+HMC.US,D,20100805,000000,28.2768,28.5534,28.2768,28.4698,1167516.5706141,0
+HMC.US,D,20100806,000000,28.8025,29.2002,28.7769,29.0102,785892.14698008,0
+HMC.US,D,20100809,000000,28.8291,28.8379,28.6548,28.7926,427504.27954218,0
+HMC.US,D,20100810,000000,28.6223,28.7503,28.3221,28.5898,767396.56340645,0
+HMC.US,D,20100811,000000,27.9677,27.9677,27.4785,27.4785,713024.20029365,0
+HMC.US,D,20100812,000000,27.634,27.8407,27.5651,27.8151,811696.77234051,0
+HMC.US,D,20100813,000000,27.7206,27.8555,27.4785,27.5651,396925.15850448,0
+HMC.US,D,20100816,000000,27.4283,27.6852,27.4283,27.6586,255928.20605383,0
+HMC.US,D,20100817,000000,27.7885,28.1922,27.7885,27.9608,481231.57781348,0
+HMC.US,D,20100818,000000,28.3132,28.388,28.1223,28.2187,702371.99568261,0
+HMC.US,D,20100819,000000,28.4698,28.7592,28.1134,28.3575,1644629.8919434,0
+HMC.US,D,20100820,000000,28.3575,28.3575,27.9008,28.1754,337081.42651555,0
+HMC.US,D,20100823,000000,28.2522,28.3733,27.9352,27.9352,708262.91066825,0
+HMC.US,D,20100824,000000,28.1754,28.1754,27.8476,27.9766,1397403.458224,0
+HMC.US,D,20100825,000000,27.4883,27.7285,27.317,27.7118,891339.42363795,0
+HMC.US,D,20100826,000000,27.8555,28.1597,27.8407,27.884,757286.82277237,0
+HMC.US,D,20100827,000000,28.4432,28.6145,28.201,28.5898,541878.8472664,0
+HMC.US,D,20100830,000000,28.6647,28.7178,28.3654,28.4698,690021.28963065,0
+HMC.US,D,20100831,000000,28.3132,28.5268,28.0809,28.3132,849353.32133215,0
+HMC.US,D,20100901,000000,28.6145,29.0968,28.5633,29.0614,615962.76657532,0
+HMC.US,D,20100902,000000,29.148,29.2336,28.9501,29.2336,442534.79827428,0
+HMC.US,D,20100903,000000,29.2405,29.3626,29.0181,29.1391,458524.27954242,0
+HMC.US,D,20100907,000000,28.7857,28.8556,28.4609,28.5268,573574.38761246,0
+HMC.US,D,20100908,000000,28.2187,28.5013,28.2187,28.388,370700.98703454,0
+HMC.US,D,20100909,000000,28.8645,28.8645,28.5987,28.7434,347311.03746664,0
+HMC.US,D,20100910,000000,28.5633,28.7011,28.4865,28.6548,323792.07493043,0
+HMC.US,D,20100913,000000,29.0181,29.1303,28.9304,29.1116,316557.19020415,0
+HMC.US,D,20100914,000000,29.0181,29.2937,28.9669,29.2002,250379.63256676,0
+HMC.US,D,20100915,000000,29.336,29.9532,29.336,29.9208,591962.29107082,0
+HMC.US,D,20100916,000000,29.5339,29.9808,29.5339,29.9473,752636.26081268,0
+HMC.US,D,20100917,000000,30.094,30.1964,29.8331,30.0408,285695.6628264,0
+HMC.US,D,20100920,000000,30.2239,30.5222,30.0664,30.4464,392386.34006064,0
+HMC.US,D,20100921,000000,30.1098,30.5143,30.1098,30.2633,635355.34582619,0
+HMC.US,D,20100922,000000,30.0664,30.0664,29.6628,29.7239,554005.05043652,0
+HMC.US,D,20100923,000000,29.4305,29.776,29.4305,29.5418,429531.9164298,0
+HMC.US,D,20100924,000000,29.9385,30.2722,29.8794,30.2239,407956.27521926,0
+HMC.US,D,20100927,000000,30.471,30.5055,30.2722,30.3568,338162.29106887,0
+HMC.US,D,20100928,000000,30.4464,30.599,30.3007,30.5813,646795.85014905,0
+HMC.US,D,20100929,000000,30.6177,30.7191,30.4868,30.5911,352615.80691913,0
+HMC.US,D,20100930,000000,30.6699,30.8579,30.344,30.599,524749.58213658,0
+HMC.US,D,20101001,000000,30.7801,31.227,30.7801,30.9455,775061.15274369,0
+HMC.US,D,20101004,000000,30.8481,30.9455,30.5222,30.7467,368245.67723625,0
+HMC.US,D,20101005,000000,31.0292,31.4239,31.0292,31.3993,615425.38184909,0
+HMC.US,D,20101006,000000,31.2202,31.2704,31.0292,31.167,492700.52594037,0
+HMC.US,D,20101007,000000,31.3816,31.3816,30.9947,31.2349,258492.21181754,0
+HMC.US,D,20101008,000000,31.0961,31.7773,31.0961,31.6297,509149.17147364,0
+HMC.US,D,20101011,000000,31.5824,31.5824,31.2448,31.3816,294548.79683223,0
+HMC.US,D,20101012,000000,30.7801,31.1414,30.6856,31.0745,618013.76801626,0
+HMC.US,D,20101013,000000,31.0902,31.4515,31.0046,31.2526,361780.8069192,0
+HMC.US,D,20101014,000000,31.4938,31.6848,31.4515,31.6474,437323.48703505,0
+HMC.US,D,20101015,000000,31.418,31.5017,31.227,31.4771,312902.16138568,0
+HMC.US,D,20101018,000000,31.5903,31.8384,31.5903,31.8049,348034.32276924,0
+HMC.US,D,20101019,000000,31.4859,31.5982,31.1759,31.3639,418399.21470061,0
+HMC.US,D,20101020,000000,31.2881,31.6159,31.2448,31.5096,415524.35879281,0
+HMC.US,D,20101021,000000,31.3481,31.5637,31.0213,31.2123,329823.17723596,0
+HMC.US,D,20101022,000000,30.9701,31.227,30.8677,31.1325,542711.84438456,0
+HMC.US,D,20101025,000000,31.1237,31.3727,31.0046,31.0656,537624.46686291,0
+HMC.US,D,20101026,000000,30.728,31.0292,30.6531,30.9455,771489.42363703,0
+HMC.US,D,20101027,000000,31.0292,31.167,30.8579,31.105,548025.75648835,0
+HMC.US,D,20101028,000000,31.1936,31.4338,31.1148,31.3127,548863.83285723,0
+HMC.US,D,20101029,000000,31.3127,31.3993,30.9534,30.977,432845.61959986,0
+HMC.US,D,20101101,000000,30.0241,30.3923,29.3705,29.5181,1067574.1858871,0
+HMC.US,D,20101102,000000,29.1903,29.5093,29.0781,29.4473,1031907.6873278,0
+HMC.US,D,20101103,000000,29.2336,29.5939,29.1815,29.5742,1232630.5331507,0
+HMC.US,D,20101104,000000,29.8253,30.0064,29.6628,29.8873,635223.28530746,0
+HMC.US,D,20101105,000000,30.5399,30.8579,30.2308,30.7368,1245525.7348799,0
+HMC.US,D,20101108,000000,31.3639,31.418,31.1936,31.2615,1374747.9683102,0
+HMC.US,D,20101109,000000,31.6749,31.7872,31.1857,31.3038,739102.08934284,0
+HMC.US,D,20101110,000000,31.6651,31.8551,31.3324,31.7271,912821.60663523,0
+HMC.US,D,20101111,000000,31.5549,31.6218,31.3905,31.607,458668.53026288,0
+HMC.US,D,20101112,000000,31.3038,31.5184,31.0656,31.2202,294211.53458439,0
+HMC.US,D,20101115,000000,31.5982,31.7025,31.4239,31.4239,401761.62104054,0
+HMC.US,D,20101116,000000,31.295,31.3324,30.6699,30.8677,628786.85879444,0
+HMC.US,D,20101117,000000,31.6651,31.9417,31.6297,31.7685,1156317.8386256,0
+HMC.US,D,20101118,000000,32.4999,32.7489,32.3798,32.6613,848317.15418517,0
+HMC.US,D,20101119,000000,32.3798,32.6121,32.1642,32.5698,678001.75072565,0
+HMC.US,D,20101122,000000,32.114,32.2941,31.7507,32.1228,411505.65562275,0
+HMC.US,D,20101123,000000,31.4771,31.5903,31.2792,31.4938,628727.93948608,0
+HMC.US,D,20101124,000000,31.5903,32.0618,31.5903,32.0362,567478.27089772,0
+HMC.US,D,20101126,000000,31.5283,31.7685,31.4613,31.6749,469491.39769812,0
+HMC.US,D,20101129,000000,31.4859,31.6375,31.0961,31.5903,543969.46686296,0
+HMC.US,D,20101130,000000,30.7801,31.227,30.7713,31.1512,445587.4279573,0
+HMC.US,D,20101201,000000,31.8551,32.1228,31.7507,32.0441,472280.92219382,0
+HMC.US,D,20101202,000000,32.052,32.4487,32.0264,32.3877,591877.97550886,0
+HMC.US,D,20101203,000000,32.4654,32.8867,32.4575,32.8444,501355.56916811,0
+HMC.US,D,20101206,000000,32.5698,32.7253,32.5087,32.6278,361225.13689037,0
+HMC.US,D,20101207,000000,32.241,32.3877,31.8984,31.9585,755737.65130262,0
+HMC.US,D,20101208,000000,32.1494,32.1494,31.6927,32.0362,1072583.3429477,0
+HMC.US,D,20101209,000000,32.5432,32.5599,32.2508,32.4743,535639.49568134,0
+HMC.US,D,20101210,000000,32.174,32.302,32.1041,32.2774,227429.54611125,0
+HMC.US,D,20101213,000000,32.619,32.7913,32.5511,32.5698,309427.95389286,0
+HMC.US,D,20101214,000000,32.619,32.8867,32.5599,32.6278,338064.76945504,0
+HMC.US,D,20101215,000000,32.5343,32.6987,32.3877,32.4831,234117.90346001,0
+HMC.US,D,20101216,000000,32.7086,33.1023,32.7086,33.0088,378546.39769742,0
+HMC.US,D,20101217,000000,33.0088,33.1289,32.9025,33.0826,282649.12824424,0
+HMC.US,D,20101220,000000,33.6437,33.8662,33.6083,33.688,514703.84006158,0
+HMC.US,D,20101221,000000,33.8072,33.9361,33.7727,33.9194,308911.90201966,0
+HMC.US,D,20101222,000000,33.8751,33.9607,33.8072,33.8928,231343.61671647,0
+HMC.US,D,20101223,000000,33.8416,34.0562,33.8072,33.8239,199756.77233582,0
+HMC.US,D,20101227,000000,33.7629,34.1074,33.7629,33.9971,235882.43516031,0
+HMC.US,D,20101228,000000,34.1163,34.1163,33.8416,33.9971,277626.76513181,0
+HMC.US,D,20101229,000000,34.0818,34.1251,33.9528,34.0306,238548.02593843,0
+HMC.US,D,20101230,000000,33.8495,33.9873,33.5916,33.6083,193756.14553463,0
+HMC.US,D,20101231,000000,33.6624,34.0729,33.6349,33.9607,158906.39049113,0
+HMC.US,D,20110103,000000,34.2117,34.511,34.1871,34.4096,444190.63400917,0
+HMC.US,D,20110104,000000,33.9528,34.066,33.688,34.0493,861451.08069824,0
+HMC.US,D,20110105,000000,33.3514,33.7461,33.249,33.6969,624394.32277135,0
+HMC.US,D,20110106,000000,33.7186,33.7727,33.4557,33.4961,443426.7147008,0
+HMC.US,D,20110107,000000,33.6162,33.8012,33.437,33.626,420546.72190524,0
+HMC.US,D,20110110,000000,33.377,33.6802,33.315,33.626,265543.22766774,0
+HMC.US,D,20110111,000000,33.8495,33.9607,33.7186,33.8495,300262.95389279,0
+HMC.US,D,20110112,000000,34.1773,34.5021,34.134,34.4864,333579.79106884,0
+HMC.US,D,20110113,000000,34.8801,34.9855,34.7364,34.7522,504334.04179061,0
+HMC.US,D,20110114,000000,34.64,35.139,34.5553,35.0268,382749.98559371,0
+HMC.US,D,20110118,000000,34.7197,34.889,34.5307,34.6153,627331.14553795,0
+HMC.US,D,20110119,000000,34.6665,34.7285,34.3919,34.4765,377865.77810088,0
+HMC.US,D,20110120,000000,34.5553,34.7364,34.3555,34.6931,634018.48703656,0
+HMC.US,D,20110121,000000,34.4598,34.702,34.4273,34.5986,1012873.7031778,0
+HMC.US,D,20110124,000000,35.1066,35.518,35.0642,35.5102,1107374.1786828,0
+HMC.US,D,20110125,000000,35.7415,36.0673,35.7415,36.024,1132183.270902,0
+HMC.US,D,20110126,000000,36.3243,36.4286,36.1963,36.405,796182.70893982,0
+HMC.US,D,20110127,000000,36.7288,37.3146,36.7288,37.2486,1311409.7118256,0
+HMC.US,D,20110128,000000,36.9434,37.0064,36.1815,36.3095,599677.67291526,0
+HMC.US,D,20110131,000000,36.3587,37.4957,36.276,37.4337,1459424.1570717,0
+HMC.US,D,20110201,000000,37.541,37.7802,37.4337,37.7162,951875.96542516,0
+HMC.US,D,20110202,000000,37.6148,37.9436,37.5567,37.6246,742622.01009214,0
+HMC.US,D,20110203,000000,37.1767,37.5213,36.971,37.4337,664413.73919817,0
+HMC.US,D,20110204,000000,37.1767,37.2811,36.9621,37.1521,837459.74784503,0
+HMC.US,D,20110207,000000,36.8342,37.0626,36.7288,36.9533,754145.81412681,0
+HMC.US,D,20110208,000000,37.2112,37.7438,37.2023,37.6502,776257.82421344,0
+HMC.US,D,20110209,000000,37.3402,37.5134,37.2388,37.4435,402120.21614141,0
+HMC.US,D,20110210,000000,36.9129,36.9129,36.5585,36.721,556733.62392357,0
+HMC.US,D,20110211,000000,36.6629,37.0409,36.5231,36.9129,286740.97262467,0
+HMC.US,D,20110214,000000,37.4514,37.7881,37.3933,37.6601,475219.7766607,0
+HMC.US,D,20110215,000000,37.7969,37.9347,37.7103,37.8245,383052.70893665,0
+HMC.US,D,20110216,000000,37.7162,38.0725,37.5971,38.046,781628.6239253,0
+HMC.US,D,20110218,000000,38.1227,38.3118,38.1227,38.2527,312586.23199087,0
+HMC.US,D,20110222,000000,37.1344,37.349,36.592,36.7918,592014.09942817,0
+HMC.US,D,20110223,000000,36.5418,36.8489,36.4463,36.6964,1072400.4899218,0
+HMC.US,D,20110224,000000,36.6274,36.783,36.2839,36.6708,1067724.5317085,0
+HMC.US,D,20110225,000000,37.0557,37.5311,37.033,37.289,1506432.6224899,0
+HMC.US,D,20110228,000000,37.4514,37.5646,37.3146,37.5646,544015.18011944,0
+HMC.US,D,20110301,000000,37.7969,37.8392,37.2968,37.4022,589557.77377973,0
+HMC.US,D,20110302,000000,37.1098,37.3047,37.0064,37.1187,650514.8775266,0
+HMC.US,D,20110303,000000,37.3047,37.7625,37.2565,37.6502,441700.78530598,0
+HMC.US,D,20110304,000000,36.9356,37.1,36.721,36.971,688499.54611478,0
+HMC.US,D,20110307,000000,36.3006,36.3784,35.7159,35.7691,546125.10086874,0
+HMC.US,D,20110308,000000,35.6391,36.024,35.5456,35.9128,268033.07637093,0
+HMC.US,D,20110309,000000,35.6312,35.8173,35.4659,35.648,530455.61239599,0
+HMC.US,D,20110310,000000,35.2601,35.3034,34.9431,35.018,337330.30980085,0
+HMC.US,D,20110311,000000,34.2186,34.3476,33.9194,34.1684,951871.90202458,0
+HMC.US,D,20110314,000000,32.0264,32.9724,31.3905,32.8178,2133386.8876244,0
+HMC.US,D,20110315,000000,31.7104,33.7461,31.6927,33.5581,2569523.8616912,0
+HMC.US,D,20110316,000000,33.1023,33.2303,31.8384,32.114,3938235.6484452,0
+HMC.US,D,20110317,000000,33.0826,33.4459,33.0177,33.4124,1389452.3991461,0
+HMC.US,D,20110318,000000,32.7342,33.9105,32.4575,33.8928,1688256.592232,0
+HMC.US,D,20110321,000000,34.4864,34.6153,34.1163,34.3397,1458093.3933829,0
+HMC.US,D,20110322,000000,33.5679,33.5827,33.185,33.3327,2242326.6570777,0
+HMC.US,D,20110323,000000,32.9724,33.0413,32.5865,32.8867,1891779.121052,0
+HMC.US,D,20110324,000000,32.3207,32.9458,32.2508,32.6712,1570605.907793,0
+HMC.US,D,20110325,000000,31.6848,31.8984,31.5726,31.6474,2529883.3573681,0
+HMC.US,D,20110328,000000,32.0441,32.1829,31.8708,31.8797,1016909.6758003,0
+HMC.US,D,20110329,000000,31.9585,32.2075,31.8708,32.1396,805953.15562577,0
+HMC.US,D,20110330,000000,32.5599,32.8867,32.4999,32.7568,841650.12968944,0
+HMC.US,D,20110331,000000,32.3965,32.4319,32.174,32.2508,788622.75216742,0
+HMC.US,D,20110401,000000,31.6474,31.8472,31.4092,31.6572,1893094.6469886,0
+HMC.US,D,20110404,000000,30.9947,31.0479,30.7467,30.8146,2141538.0691807,0
+HMC.US,D,20110405,000000,29.9385,29.9887,29.7052,29.903,4037116.4697716,0
+HMC.US,D,20110406,000000,29.3262,29.5742,29.2583,29.4473,2386410.7781163,0
+HMC.US,D,20110407,000000,29.7052,29.7495,29.2336,29.4059,2305992.0173087,0
+HMC.US,D,20110408,000000,30.1019,30.1019,29.6874,29.7918,2007193.9193237,0
+HMC.US,D,20110411,000000,29.5683,29.6117,29.2336,29.2681,1148816.8011615,0
+HMC.US,D,20110412,000000,29.1716,29.2937,29.0259,29.1815,821539.3443867,0
+HMC.US,D,20110413,000000,30.1619,30.2919,30.0497,30.1344,1328991.0302695,0
+HMC.US,D,20110414,000000,30.2722,30.3352,30.1619,30.3175,1702500.8429525,0
+HMC.US,D,20110415,000000,30.7191,30.9179,30.6433,30.9179,1826533.0979967,0
+HMC.US,D,20110418,000000,30.6266,30.7102,30.2919,30.6787,1507704.4668703,0
+HMC.US,D,20110419,000000,30.7555,30.8835,30.6266,30.8677,949597.41355194,0
+HMC.US,D,20110420,000000,31.8137,31.9329,31.2881,31.8797,1324690.9366096,0
+HMC.US,D,20110421,000000,32.241,32.2774,31.9585,32.0854,1074002.485599,0
+HMC.US,D,20110425,000000,32.363,32.5865,32.1829,32.5265,976619.027385,0
+HMC.US,D,20110426,000000,32.3877,32.4319,32.1563,32.3374,1026035.0576447,0
+HMC.US,D,20110427,000000,32.3965,32.619,32.2331,32.5954,918905.53314825,0
+HMC.US,D,20110428,000000,32.5087,32.9389,32.4831,32.7735,636886.23199335,0
+HMC.US,D,20110429,000000,33.12,33.4459,32.9123,32.9724,515006.56340452,0
+HMC.US,D,20110502,000000,33.7629,34.0405,33.4793,33.6526,1228234.9495771,0
+HMC.US,D,20110503,000000,33.5985,33.5985,33.0314,33.249,833947.95389688,0
+HMC.US,D,20110504,000000,33.377,33.4213,33.12,33.3514,735116.90922753,0
+HMC.US,D,20110505,000000,33.2992,33.626,33.1387,33.3593,1219068.9337269,0
+HMC.US,D,20110506,000000,33.0826,33.2303,32.5599,32.7174,1138198.1196053,0
+HMC.US,D,20110509,000000,32.6534,32.8946,32.5265,32.871,442782.66570944,0
+HMC.US,D,20110510,000000,32.871,32.9822,32.8356,32.9724,419486.1743548,0
+HMC.US,D,20110511,000000,33.0246,33.0826,32.7086,32.871,1373537.0749385,0
+HMC.US,D,20110512,000000,32.8867,33.1289,32.7568,33.1023,788076.2247899,0
+HMC.US,D,20110513,000000,33.5325,33.5325,33.0669,33.2047,671388.56628756,0
+HMC.US,D,20110516,000000,33.1712,33.437,33.1023,33.1771,727469.58934275,0
+HMC.US,D,20110517,000000,32.8543,32.9822,32.619,32.9822,1035725.2521693,0
+HMC.US,D,20110518,000000,32.5954,32.6712,32.4743,32.5865,973820.36023801,0
+HMC.US,D,20110519,000000,32.363,32.5786,32.3532,32.5511,646330.59078305,0
+HMC.US,D,20110520,000000,32.2508,32.3374,32.0106,32.0618,590667.08213709,0
+HMC.US,D,20110523,000000,31.6474,31.7872,31.4938,31.6927,569731.42651733,0
+HMC.US,D,20110524,000000,31.8797,31.9752,31.8137,31.8551,509060.7925111,0
+HMC.US,D,20110525,000000,32.0717,32.4231,32.0717,32.2941,785549.80548152,0
+HMC.US,D,20110526,000000,32.6377,32.8621,32.4743,32.81,795374.09222511,0
+HMC.US,D,20110527,000000,32.5432,32.6377,32.4319,32.4743,327597.44957023,0
+HMC.US,D,20110531,000000,32.7253,32.741,32.5265,32.6712,711529.88473167,0
+HMC.US,D,20110601,000000,32.8621,33.0246,32.5599,32.5786,706685.29539446,0
+HMC.US,D,20110602,000000,32.4142,32.5265,32.1041,32.2695,498035.77089719,0
+HMC.US,D,20110603,000000,32.114,32.4575,32.0185,32.2508,608824.38761273,0
+HMC.US,D,20110606,000000,32.2164,32.2853,32.0185,32.0441,335437.7809824,0
+HMC.US,D,20110607,000000,32.302,32.4408,32.1642,32.174,506900.0792546,0
+HMC.US,D,20110608,000000,32.0795,32.0943,31.8197,31.8886,374506.36167434,0
+HMC.US,D,20110609,000000,31.8708,32.0854,31.8137,31.985,289872.83861894,0
+HMC.US,D,20110610,000000,31.8886,31.985,31.5184,31.5982,355816.75072319,0
+HMC.US,D,20110613,000000,31.227,31.227,30.9179,31.0656,426731.21758252,0
+HMC.US,D,20110614,000000,31.0134,31.0558,30.7368,30.9357,1057925.6412185,0
+HMC.US,D,20110615,000000,31.6375,31.8137,31.2526,31.3816,1202190.5835827,0
+HMC.US,D,20110616,000000,31.3038,31.5371,31.1414,31.3639,547732.1757967,0
+HMC.US,D,20110617,000000,31.5017,31.7173,31.4859,31.4859,321350.98703416,0
+HMC.US,D,20110620,000000,31.1857,31.3481,31.1237,31.3127,249862.56484341,0
+HMC.US,D,20110621,000000,31.3816,31.6159,31.3816,31.5982,1527154.9495794,0
+HMC.US,D,20110622,000000,31.546,31.8551,31.4859,31.546,388635.82132863,0
+HMC.US,D,20110623,000000,31.3993,31.7025,31.227,31.6651,352667.61527648,0
+HMC.US,D,20110624,000000,32.0854,32.4142,32.0264,32.0795,1159052.5072135,0
+HMC.US,D,20110627,000000,32.1396,32.4831,32.0717,32.3109,523590.49712217,0
+HMC.US,D,20110628,000000,32.4654,32.6121,32.4142,32.5599,752318.29971758,0
+HMC.US,D,20110629,000000,32.9724,33.3071,32.9458,33.2214,852540.0432342,0
+HMC.US,D,20110630,000000,33.0669,33.2992,32.9635,33.1949,611520.45389517,0
+HMC.US,D,20110701,000000,33.1387,33.5423,33.1387,33.4793,538987.73775629,0
+HMC.US,D,20110705,000000,33.8072,33.9528,33.7284,33.8839,789707.68012132,0
+HMC.US,D,20110706,000000,34.2363,34.3249,34.1074,34.2186,1075216.4265212,0
+HMC.US,D,20110707,000000,34.2541,34.383,34.1684,34.3151,410745.79971496,0
+HMC.US,D,20110708,000000,34.2885,34.383,34.1507,34.3062,682619.80548073,0
+HMC.US,D,20110711,000000,34.3397,34.4441,34.0405,34.1773,1619682.6441046,0
+HMC.US,D,20110712,000000,33.9784,34.2708,33.9292,33.9873,1219860.2809892,0
+HMC.US,D,20110713,000000,34.3476,34.6065,34.2442,34.3643,477119.41643017,0
+HMC.US,D,20110714,000000,35.2089,35.2335,34.7866,34.9254,803991.54899751,0
+HMC.US,D,20110715,000000,34.9077,34.951,34.4765,34.64,633574.56052358,0
+HMC.US,D,20110718,000000,34.5897,34.5897,34.1418,34.4007,786054.68300314,0
+HMC.US,D,20110719,000000,34.2797,34.5986,34.2797,34.3742,623817.3198895,0
+HMC.US,D,20110720,000000,34.6931,34.8555,34.5454,34.8309,393655.13689062,0
+HMC.US,D,20110721,000000,34.7797,35.1066,34.6931,35.0967,472138.70317365,0
+HMC.US,D,20110722,000000,35.3792,35.4481,35.2237,35.3792,329150.68444056,0
+HMC.US,D,20110725,000000,34.9254,35.1223,34.889,35.0711,588458.62392382,0
+HMC.US,D,20110726,000000,35.0711,35.2001,34.9953,35.0357,333324.81268267,0
+HMC.US,D,20110727,000000,34.5307,34.5651,34.1074,34.1773,534922.3054796,0
+HMC.US,D,20110728,000000,34.0877,34.3643,33.8662,33.9607,270387.81700495,0
+HMC.US,D,20110729,000000,34.005,34.3397,34.005,34.2029,286128.41498778,0
+HMC.US,D,20110801,000000,34.9166,35.0091,34.0306,34.3742,816090.32421374,0
+HMC.US,D,20110802,000000,34.2885,34.4687,33.8072,33.9194,633057.49280024,0
+HMC.US,D,20110803,000000,33.6802,33.6969,33.0492,33.5049,1036409.9351664,0
+HMC.US,D,20110804,000000,31.9585,32.114,31.1237,31.1759,1492094.9135561,0
+HMC.US,D,20110805,000000,31.7271,31.8551,30.7102,31.4692,1083462.0821409,0
+HMC.US,D,20110808,000000,30.5586,31.0292,29.4827,29.6205,1539281.1527495,0
+HMC.US,D,20110809,000000,30.2722,30.5222,29.2238,30.0763,3113349.0778336,0
+HMC.US,D,20110810,000000,29.5004,29.5004,28.7011,28.7277,2606293.573507,0
+HMC.US,D,20110811,000000,28.5987,29.3026,28.3654,28.958,2096431.2752322,0
+HMC.US,D,20110812,000000,28.896,29.0968,28.5347,28.7434,1065492.7089419,0
+HMC.US,D,20110815,000000,29.4827,29.6963,29.2681,29.6796,405076.34006074,0
+HMC.US,D,20110816,000000,29.1638,29.4059,28.9846,29.1716,548151.72190622,0
+HMC.US,D,20110817,000000,28.8556,29.0181,28.5534,28.708,1143487.6513056,0
+HMC.US,D,20110818,000000,27.5375,27.6173,26.6791,27.0217,2961680.6196192,0
+HMC.US,D,20110819,000000,26.7825,27.1694,26.4832,26.5334,794832.64409831,0
+HMC.US,D,20110822,000000,26.7746,26.8081,26.2657,26.3966,1353371.4337279,0
+HMC.US,D,20110823,000000,26.499,26.7559,26.2509,26.75,802018.76801767,0
+HMC.US,D,20110824,000000,26.121,26.5177,26.0954,26.3188,950878.40058365,0
+HMC.US,D,20110825,000000,27.2904,27.4627,26.7825,26.9114,809292.25504943,0
+HMC.US,D,20110826,000000,26.9203,27.2904,26.7559,27.2215,1130705.2089424,0
+HMC.US,D,20110829,000000,27.194,32.6534,27.1615,27.5139,964132.19741372,0
+HMC.US,D,20110830,000000,27.2471,27.5818,27.1349,27.3672,1043745.389057,0
+HMC.US,D,20110831,000000,27.8407,28.0632,27.634,27.9175,895471.90202415,0
+HMC.US,D,20110901,000000,28.3575,28.5987,28.1498,28.2187,1106827.6513053,0
+HMC.US,D,20110902,000000,27.7206,27.7206,27.3229,27.4696,575153.01873639,0
+HMC.US,D,20110906,000000,26.0688,26.3257,25.9497,26.309,902363.42940172,0
+HMC.US,D,20110907,000000,26.5256,26.7402,26.4557,26.7402,673376.58501957,0
+HMC.US,D,20110908,000000,26.3346,26.5492,26.1722,26.2755,406454.84870628,0
+HMC.US,D,20110909,000000,25.803,25.87,25.2606,25.5107,1238551.9236406,0
+HMC.US,D,20110912,000000,25.0628,25.3463,24.8482,25.3118,1093835.9438124,0
+HMC.US,D,20110913,000000,25.614,25.8611,25.4506,25.8119,427945.15850472,0
+HMC.US,D,20110914,000000,25.9743,26.4734,25.7676,26.2657,704863.87608609,0
+HMC.US,D,20110915,000000,26.8603,27.2127,26.7825,27.2127,581171.93084019,0
+HMC.US,D,20110916,000000,27.3751,27.506,26.9203,27.1448,527628.50144496,0
+HMC.US,D,20110919,000000,26.7648,27.1251,26.6014,27.0502,543079.58213672,0
+HMC.US,D,20110920,000000,26.815,26.9026,26.5177,26.7047,511902.12536415,0
+HMC.US,D,20110921,000000,26.6014,26.7648,25.9221,25.9221,454398.91210723,0
+HMC.US,D,20110922,000000,25.2537,25.3384,24.8747,25.0263,1109345.9438125,0
+HMC.US,D,20110923,000000,25.0716,25.2458,24.9328,25.1179,855259.47406995,0
+HMC.US,D,20110926,000000,25.4417,25.7518,25.1553,25.7243,449427.341502,0
+HMC.US,D,20110927,000000,26.1033,26.3799,25.8119,25.9408,492443.51585392,0
+HMC.US,D,20110928,000000,25.9664,26.0511,25.5185,25.5451,716422.21902566,0
+HMC.US,D,20110929,000000,26.121,26.2234,25.6652,26.0265,1190086.7291157,0
+HMC.US,D,20110930,000000,25.5362,25.6317,25.0529,25.0628,652659.33718079,0
+HMC.US,D,20111003,000000,25.2006,25.5185,24.6326,24.7113,561985.56916857,0
+HMC.US,D,20111004,000000,24.3747,24.8304,24.1069,24.8226,1411579.6469849,0
+HMC.US,D,20111005,000000,24.8226,25.1248,24.5725,25.0815,455287.78098331,0
+HMC.US,D,20111006,000000,25.1179,25.4417,24.9958,25.4417,570433.37896691,0
+HMC.US,D,20111007,000000,25.2764,25.4152,25.0628,25.0815,1289390.1441021,0
+HMC.US,D,20111010,000000,25.4506,25.7243,25.2842,25.6317,1057665.5835816,0
+HMC.US,D,20111011,000000,25.9497,26.2755,25.8375,25.8965,1949580.9942512,0
+HMC.US,D,20111012,000000,25.8798,26.2509,25.8119,26.0176,1034832.3198927,0
+HMC.US,D,20111013,000000,25.7853,25.9841,25.5185,25.9221,732286.75072607,0
+HMC.US,D,20111014,000000,25.2458,25.6898,25.2291,25.5786,1186777.0893463,0
+HMC.US,D,20111017,000000,25.7853,25.87,25.4929,25.5362,618927.01729581,0
+HMC.US,D,20111018,000000,26.2657,26.9626,26.1978,26.8425,870961.46974731,0
+HMC.US,D,20111019,000000,26.6624,26.6624,26.2913,26.372,341991.03026199,0
+HMC.US,D,20111020,000000,25.9133,25.9497,25.3463,25.5107,1566939.704623,0
+HMC.US,D,20111021,000000,25.8198,26.2755,25.8198,26.2657,1450502.9611062,0
+HMC.US,D,20111024,000000,26.4124,26.7825,26.3533,26.7047,459727.04611303,0
+HMC.US,D,20111025,000000,26.5925,26.5925,26.2332,26.2913,1979451.0518884,0
+HMC.US,D,20111026,000000,26.5768,26.5768,26.0688,26.3799,453600.45389396,0
+HMC.US,D,20111027,000000,27.2639,27.7531,27.1516,27.6586,1210730.8357441,0
+HMC.US,D,20111028,000000,27.9096,28.073,27.6773,27.9844,757869.92075508,0
+HMC.US,D,20111031,000000,25.87,26.1978,25.3748,25.7075,2374516.188779,0
+HMC.US,D,20111101,000000,25.8296,26.2066,25.7853,25.8798,1182648.6743606,0
+HMC.US,D,20111102,000000,25.614,26.0344,25.5284,25.87,997858.42219784,0
+HMC.US,D,20111103,000000,25.9497,26.1722,25.6229,26.1456,954495.84294679,0
+HMC.US,D,20111104,000000,26.0855,26.2992,25.931,26.2755,416756.5850176,0
+HMC.US,D,20111107,000000,25.9664,26.2657,25.9664,26.2421,309812.96109747,0
+HMC.US,D,20111108,000000,25.9054,26.0855,25.6898,26.0265,618886.38329004,0
+HMC.US,D,20111109,000000,25.423,25.5953,25.0815,25.1376,972870.54035327,0
+HMC.US,D,20111110,000000,25.3463,25.3551,25.1376,25.2291,397464.574931,0
+HMC.US,D,20111111,000000,25.3817,25.5451,25.3817,25.4929,756370.52594239,0
+HMC.US,D,20111114,000000,25.4841,25.4929,25.2842,25.423,298032.14697635,0
+HMC.US,D,20111115,000000,25.3216,25.5185,25.1641,25.3974,242693.7103765,0
+HMC.US,D,20111116,000000,25.109,25.1248,24.7448,24.7448,513555.92939875,0
+HMC.US,D,20111117,000000,25.0913,25.0913,24.5912,24.7625,514965.92939876,0
+HMC.US,D,20111118,000000,24.8039,24.8039,24.5036,24.607,415314.07781298,0
+HMC.US,D,20111121,000000,24.0754,24.0833,23.661,23.8165,526065.10807319,0
+HMC.US,D,20111122,000000,24.2181,24.4534,24.1788,24.3747,1625306.3905024,0
+HMC.US,D,20111123,000000,24.1601,24.1601,23.6866,23.7397,520192.47839015,0
+HMC.US,D,20111125,000000,24.5558,24.7694,24.3845,24.3845,355203.17723615,0
+HMC.US,D,20111128,000000,25.4063,25.6987,25.4063,25.6898,715727.3775271,0
+HMC.US,D,20111129,000000,26.1889,26.2755,25.9408,26.0688,707537.59366536,0
+HMC.US,D,20111130,000000,27.0916,27.3091,26.9114,27.2127,798338.3429456,0
+HMC.US,D,20111201,000000,27.194,27.4696,27.1172,27.1615,605155.13689224,0
+HMC.US,D,20111202,000000,27.4007,27.4627,27.0404,27.066,712030.69885272,0
+HMC.US,D,20111205,000000,27.2816,27.2993,27.0315,27.194,642253.98415478,0
+HMC.US,D,20111206,000000,27.2127,27.3397,27.0502,27.2215,548548.91931256,0
+HMC.US,D,20111207,000000,27.1448,27.5139,27.1251,27.4283,668155.11527889,0
+HMC.US,D,20111208,000000,27.0315,27.317,26.5334,26.6014,435324.29395146,0
+HMC.US,D,20111209,000000,26.877,27.3229,26.877,27.2727,549744.57493216,0
+HMC.US,D,20111212,000000,26.8327,26.8603,26.5078,26.815,668748.37176305,0
+HMC.US,D,20111213,000000,26.6112,26.6791,25.8375,25.9664,488917.50000374,0
+HMC.US,D,20111214,000000,25.5284,25.6731,25.2842,25.302,846397.19741282,0
+HMC.US,D,20111215,000000,25.5028,25.552,25.2665,25.3551,423711.09510411,0
+HMC.US,D,20111216,000000,24.9771,25.1248,24.8482,24.9417,768853.29251309,0
+HMC.US,D,20111219,000000,25.0263,25.109,24.5912,24.5991,513082.5432316,0
+HMC.US,D,20111220,000000,25.1307,25.4752,25.1307,25.4664,421548.35014732,0
+HMC.US,D,20111221,000000,25.5953,25.5953,25.2606,25.4841,611865.84294417,0
+HMC.US,D,20111222,000000,25.4752,25.7587,25.3896,25.7587,1192703.5590869,0
+HMC.US,D,20111223,000000,25.743,26.0688,25.743,26.0176,641940.08646025,0
+HMC.US,D,20111227,000000,25.7942,25.8877,25.6396,25.6563,947963.92652023,0
+HMC.US,D,20111228,000000,25.7942,25.8877,25.4841,25.5284,1731293.0835867,0
+HMC.US,D,20111229,000000,25.5107,25.7853,25.4664,25.7587,1445674.6253713,0
+HMC.US,D,20111230,000000,25.8611,26.4124,25.8375,26.2657,6976797.8386702,0
+HMC.US,D,20120103,000000,26.9203,27.006,26.75,26.9459,1551487.608081,0
+HMC.US,D,20120104,000000,27.1251,27.3495,27.1251,27.1694,476292.51441287,0
+HMC.US,D,20120105,000000,27.2127,27.5139,27.1792,27.4096,508770.25936989,0
+HMC.US,D,20120106,000000,27.506,27.6773,27.2904,27.6242,680961.93804556,0
+HMC.US,D,20120109,000000,27.6005,27.6773,27.3928,27.5562,624849.42363591,0
+HMC.US,D,20120110,000000,27.9441,28.1597,27.9175,28.0396,495831.37608449,0
+HMC.US,D,20120111,000000,27.6685,27.8407,27.5375,27.7797,323472.08213504,0
+HMC.US,D,20120112,000000,27.8476,28.012,27.7364,27.8919,612964.99280008,0
+HMC.US,D,20120113,000000,28.388,28.5013,28.2867,28.4156,556703.14841925,0
+HMC.US,D,20120117,000000,28.7011,28.7769,28.517,28.5436,516291.61383681,0
+HMC.US,D,20120118,000000,28.6223,28.8556,28.5436,28.8202,517579.71181953,0
+HMC.US,D,20120119,000000,28.9669,29.1716,28.7592,29.1303,1120328.2997204,0
+HMC.US,D,20120120,000000,29.3793,29.7239,29.3793,29.6963,758163.50144673,0
+HMC.US,D,20120123,000000,29.7317,30.0408,29.7317,29.9631,400612.69452756,0
+HMC.US,D,20120124,000000,29.5506,29.8794,29.4916,29.7672,536453.19164676,0
+HMC.US,D,20120125,000000,30.2919,30.5911,30.1521,30.4612,1100255.100873,0
+HMC.US,D,20120126,000000,30.4612,30.599,30.0763,30.2239,983620.26657814,0
+HMC.US,D,20120127,000000,30.1344,30.282,29.9385,30.0596,524915.16571007,0
+HMC.US,D,20120130,000000,29.8597,30.1521,29.8331,30.1019,408032.46398007,0
+HMC.US,D,20120131,000000,28.9934,29.5742,28.9934,29.277,404598.89049301,0
+HMC.US,D,20120201,000000,30.3007,30.5055,30.0763,30.2545,836152.34870957,0
+HMC.US,D,20120202,000000,30.6433,30.7368,30.5222,30.6787,408974.15706365,0
+HMC.US,D,20120203,000000,30.5055,30.7634,30.4789,30.6079,586949.07060968,0
+HMC.US,D,20120206,000000,30.7191,30.9357,30.6787,30.8313,454003.74640117,0
+HMC.US,D,20120207,000000,30.9268,31.1512,30.8677,31.0745,677736.61383804,0
+HMC.US,D,20120208,000000,31.5726,31.6927,31.2881,31.5017,524713.0115314,0
+HMC.US,D,20120209,000000,31.5017,31.5371,31.1414,31.3403,321174.22910909,0
+HMC.US,D,20120210,000000,30.6266,30.6266,30.344,30.471,258360.15129881,0
+HMC.US,D,20120213,000000,30.7988,30.8412,30.6699,30.8067,236249.15706233,0
+HMC.US,D,20120214,000000,30.79,30.8579,30.6531,30.8481,879998.47262922,0
+HMC.US,D,20120215,000000,31.5549,31.7173,31.3481,31.4613,404885.36023365,0
+HMC.US,D,20120216,000000,31.5549,31.9151,31.4771,31.8886,737599.64697971,0
+HMC.US,D,20120217,000000,32.2941,32.3453,32.0618,32.1829,327502.97550683,0
+HMC.US,D,20120221,000000,31.8137,31.8137,31.4938,31.6297,836061.93804675,0
+HMC.US,D,20120222,000000,31.924,32.0943,31.924,32.052,371204.84870601,0
+HMC.US,D,20120223,000000,32.0795,32.2695,31.9151,32.241,445134.35879303,0
+HMC.US,D,20120224,000000,33.185,33.185,32.9911,33.1023,616646.4337223,0
+HMC.US,D,20120227,000000,32.9025,33.2588,32.7735,33.1624,602082.19020634,0
+HMC.US,D,20120228,000000,33.3947,33.4301,33.1949,33.3947,828956.06628877,0
+HMC.US,D,20120229,000000,33.1545,33.2214,32.7568,32.7735,1667781.1167275,0
+HMC.US,D,20120301,000000,32.7735,33.0925,32.7657,33.0492,775231.8155679,0
+HMC.US,D,20120302,000000,32.5786,32.619,32.3109,32.5511,624556.85879441,0
+HMC.US,D,20120305,000000,32.1829,32.1829,31.7773,31.985,1037832.1253682,0
+HMC.US,D,20120306,000000,31.2349,31.357,31.1512,31.295,644128.22767064,0
+HMC.US,D,20120307,000000,31.734,31.8984,31.6159,31.863,283862.0533163,0
+HMC.US,D,20120308,000000,32.2508,32.4231,32.1898,32.4142,790592.48559683,0
+HMC.US,D,20120309,000000,32.741,33.0088,32.7253,32.931,404544.03458523,0
+HMC.US,D,20120312,000000,32.5265,32.6042,32.302,32.3798,335773.01152995,0
+HMC.US,D,20120313,000000,32.5166,32.741,32.363,32.741,2224975.9366165,0
+HMC.US,D,20120314,000000,32.9635,33.0246,32.741,32.8178,448985.44668932,0
+HMC.US,D,20120315,000000,33.6802,33.7629,33.5758,33.7028,967535.29539646,0
+HMC.US,D,20120316,000000,33.7914,33.8318,33.6083,33.6083,1049306.1527458,0
+HMC.US,D,20120319,000000,33.437,33.437,33.2844,33.3947,599543.58069623,0
+HMC.US,D,20120320,000000,33.0925,33.1112,32.9212,33.0413,921834.22911369,0
+HMC.US,D,20120321,000000,33.1712,33.1712,32.8798,33.0314,597008.01873656,0
+HMC.US,D,20120322,000000,33.4636,33.5325,33.3071,33.3858,572592.06052312,0
+HMC.US,D,20120323,000000,32.8946,32.9822,32.6613,32.9635,574525.22334734,0
+HMC.US,D,20120326,000000,33.0088,33.0925,32.81,33.0826,362295.84294226,0
+HMC.US,D,20120327,000000,33.4793,33.7461,33.377,33.4124,436982.16138663,0
+HMC.US,D,20120328,000000,33.4213,33.4961,33.0925,33.3858,436338.11239527,0
+HMC.US,D,20120329,000000,32.9025,32.9458,32.7086,32.8798,271645.43948335,0
+HMC.US,D,20120330,000000,33.1112,33.1112,32.8867,33.0413,279930.71325863,0
+HMC.US,D,20120402,000000,33.0492,33.4636,33.0246,33.3947,346833.58789891,0
+HMC.US,D,20120403,000000,33.4961,33.4961,32.8178,33.0088,702673.70317541,0
+HMC.US,D,20120404,000000,32.1563,32.1563,31.7685,32.0854,684924.7694577,0
+HMC.US,D,20120405,000000,31.7586,32.0185,31.6927,31.8551,235610.18732169,0
+HMC.US,D,20120409,000000,30.9534,31.3127,30.9091,31.0656,339998.94812941,0
+HMC.US,D,20120410,000000,31.0213,31.1414,30.5222,30.6266,490111.12392306,0
+HMC.US,D,20120411,000000,30.9179,31.0558,30.79,30.977,295933.40057864,0
+HMC.US,D,20120412,000000,31.0843,31.4338,30.9701,31.4338,338994.27233689,0
+HMC.US,D,20120413,000000,30.9179,30.9947,30.7191,30.7555,363327.94668866,0
+HMC.US,D,20120416,000000,30.8244,30.8481,30.5911,30.6787,224672.52882016,0
+HMC.US,D,20120417,000000,30.4297,30.6433,30.3007,30.4789,624149.50288663,0
+HMC.US,D,20120418,000000,30.5498,30.728,30.5143,30.6856,828328.27089972,0
+HMC.US,D,20120419,000000,30.599,30.8146,30.2722,30.2919,619708.20605662,0
+HMC.US,D,20120420,000000,30.3352,30.4464,30.1875,30.2308,301147.7593683,0
+HMC.US,D,20120423,000000,30.094,30.1255,29.8085,30.094,589244.89193535,0
+HMC.US,D,20120424,000000,30.471,30.662,30.4208,30.5143,320755.69884972,0
+HMC.US,D,20120425,000000,30.5813,30.6177,30.344,30.6177,549469.27954311,0
+HMC.US,D,20120426,000000,30.5586,31.038,30.5586,30.9268,329884.1282446,0
+HMC.US,D,20120427,000000,31.4692,31.7104,31.3816,31.4092,671827.41354981,0
+HMC.US,D,20120430,000000,31.2526,31.2881,30.8835,30.9849,293382.6008668,0
+HMC.US,D,20120501,000000,30.1521,30.4208,30.1019,30.3352,753880.6772392,0
+HMC.US,D,20120502,000000,29.9631,30.1964,29.9129,30.0664,409631.41210688,0
+HMC.US,D,20120503,000000,29.9808,30.032,29.6628,29.7396,203768.36455487,0
+HMC.US,D,20120504,000000,29.6372,29.6372,29.3626,29.4827,397310.1657091,0
+HMC.US,D,20120507,000000,29.0102,29.1815,28.958,29.0614,8177007.5144719,0
+HMC.US,D,20120508,000000,28.958,29.0102,28.6824,28.9501,8462802.7306124,0
+HMC.US,D,20120509,000000,29.0102,29.5181,29.0102,29.2583,2955503.234893,0
+HMC.US,D,20120510,000000,29.5181,29.5742,29.336,29.4059,616985.72767043,0
+HMC.US,D,20120511,000000,29.5506,29.8164,29.4551,29.4916,398683.59510392,0
+HMC.US,D,20120514,000000,29.0614,29.1204,28.9236,28.9236,369428.12680398,0
+HMC.US,D,20120515,000000,28.453,28.5731,28.2364,28.2679,427247.26945572,0
+HMC.US,D,20120516,000000,27.8053,28.0888,27.6773,27.7364,645219.2507254,0
+HMC.US,D,20120517,000000,28.201,28.2768,28.0484,28.1597,765915.45389636,0
+HMC.US,D,20120518,000000,27.9933,28.0396,27.6242,27.694,283325.68444021,0
+HMC.US,D,20120521,000000,27.6852,28.073,27.6497,28.0484,379264.6037493,0
+HMC.US,D,20120522,000000,28.1134,28.331,27.952,28.0632,315556.57781222,0
+HMC.US,D,20120523,000000,27.7885,27.9352,27.6005,27.9264,574395.1945289,0
+HMC.US,D,20120524,000000,27.823,27.8328,27.4785,27.6852,390424.73343239,0
+HMC.US,D,20120525,000000,27.506,27.5651,27.3928,27.446,387948.09078107,0
+HMC.US,D,20120529,000000,27.7039,27.8328,27.5739,27.761,537800.20893784,0
+HMC.US,D,20120530,000000,27.6586,27.6685,27.4184,27.4785,556323.22046536,0
+HMC.US,D,20120531,000000,27.4283,27.506,27.2038,27.3328,452412.92507551,0
+HMC.US,D,20120601,000000,26.6959,26.8849,26.4035,26.4124,439320.64841835,0
+HMC.US,D,20120604,000000,26.3533,26.4035,26.0511,26.2509,376810.30980116,0
+HMC.US,D,20120605,000000,26.5256,26.7313,26.3966,26.6791,391614.29395113,0
+HMC.US,D,20120606,000000,27.0916,27.4696,27.0749,27.446,375123.99856195,0
+HMC.US,D,20120607,000000,27.5651,27.7118,27.2904,27.2904,227378.75360405,0
+HMC.US,D,20120608,000000,26.9804,27.2215,26.8691,27.1861,224491.70749451,0
+HMC.US,D,20120611,000000,27.4883,27.5562,27.0581,27.1014,299261.32565071,0
+HMC.US,D,20120612,000000,27.384,27.4785,27.2215,27.4785,259924.56052072,0
+HMC.US,D,20120613,000000,27.4283,27.5562,27.1694,27.2993,290113.59510309,0
+HMC.US,D,20120614,000000,27.3091,27.6173,27.2904,27.5139,263409.94236513,0
+HMC.US,D,20120615,000000,27.6773,27.9175,27.6084,27.823,310908.04755281,0
+HMC.US,D,20120618,000000,27.8328,27.9352,27.7452,27.8053,386146.98847558,0
+HMC.US,D,20120619,000000,28.073,28.2522,28.012,28.2109,667327.19741145,0
+HMC.US,D,20120620,000000,28.1754,28.2867,27.9677,28.0976,507365.3386206,0
+HMC.US,D,20120621,000000,28.8556,28.9846,28.1922,28.2187,749760.38905473,0
+HMC.US,D,20120622,000000,28.7434,28.7857,28.5633,28.6647,541398.35014824,0
+HMC.US,D,20120625,000000,28.4156,28.4245,28.1134,28.2276,456358.4870352,0
+HMC.US,D,20120626,000000,28.2276,28.2522,27.8919,28.0632,862156.08069825,0
+HMC.US,D,20120627,000000,28.1922,28.3398,28.1055,28.2955,192542.20461243,0
+HMC.US,D,20120628,000000,28.4609,28.6312,28.2611,28.6145,1050602.3775297,0
+HMC.US,D,20120629,000000,29.714,29.8085,29.5506,29.8007,743525.10087025,0
+HMC.US,D,20120702,000000,29.6372,29.6963,29.277,29.465,719073.58790176,0
+HMC.US,D,20120703,000000,29.6294,29.8007,29.4473,29.7672,160641.46253725,0
+HMC.US,D,20120705,000000,29.3971,29.5093,29.2405,29.336,419681.21758247,0
+HMC.US,D,20120706,000000,29.0338,29.0968,28.8556,29.0181,296949.25072274,0
+HMC.US,D,20120709,000000,28.3221,28.3802,28.1134,28.3575,275234.43804245,0
+HMC.US,D,20120710,000000,28.1134,28.1754,27.6852,27.761,239727.42795573,0
+HMC.US,D,20120711,000000,27.8919,27.9677,27.6685,27.884,277746.63544881,0
+HMC.US,D,20120712,000000,27.1516,27.2727,26.8425,26.9971,708826.70749822,0
+HMC.US,D,20120713,000000,26.8691,27.2904,26.8425,27.254,240796.10230732,0
+HMC.US,D,20120716,000000,27.0315,27.2471,26.9971,27.1516,134449.79827192,0
+HMC.US,D,20120717,000000,26.9538,27.0749,26.7224,26.9804,344872.9971208,0
+HMC.US,D,20120718,000000,27.006,27.3229,26.9626,27.2127,307728.43660178,0
+HMC.US,D,20120719,000000,27.4883,27.5739,27.4283,27.506,153092.68011645,0
+HMC.US,D,20120720,000000,27.1251,27.1792,26.9302,26.9459,188393.47262392,0
+HMC.US,D,20120723,000000,26.6279,26.7402,26.4734,26.7047,185621.21758067,0
+HMC.US,D,20120724,000000,26.5492,26.5581,26.0855,26.2066,347068.2492822,0
+HMC.US,D,20120725,000000,26.309,26.3257,26.0422,26.1633,176994.61815698,0
+HMC.US,D,20120726,000000,26.5581,26.8327,26.4832,26.7914,284662.54322985,0
+HMC.US,D,20120727,000000,27.3091,27.9441,27.1251,27.8555,502551.22478771,0
+HMC.US,D,20120730,000000,27.3928,27.5739,27.3672,27.5297,434862.0821359,0
+HMC.US,D,20120731,000000,27.6173,27.6409,27.066,27.0837,504896.82277044,0
+HMC.US,D,20120801,000000,26.5856,26.6624,24.5036,25.9743,7475083.5087028,0
+HMC.US,D,20120802,000000,25.9408,26.2066,25.6731,26.0422,797618.10519343,0
+HMC.US,D,20120803,000000,26.6181,27.006,26.5078,26.939,947161.40490639,0
+HMC.US,D,20120806,000000,27.1516,27.3928,27.1516,27.2816,296264.56772561,0
+HMC.US,D,20120807,000000,27.6005,27.8476,27.6005,27.7206,380063.06196257,0
+HMC.US,D,20120808,000000,27.6497,27.8555,27.6409,27.7797,266951.19596746,0
+HMC.US,D,20120809,000000,27.9608,28.0031,27.8476,27.884,157633.53026057,0
+HMC.US,D,20120810,000000,27.2993,27.5917,27.2373,27.5651,246969.42363302,0
+HMC.US,D,20120813,000000,27.761,27.7797,27.5198,27.634,113745.75648502,0
+HMC.US,D,20120814,000000,27.634,27.6773,27.4096,27.446,168857.65850273,0
+HMC.US,D,20120815,000000,27.5139,27.6773,27.4696,27.5739,289697.09654401,0
+HMC.US,D,20120816,000000,27.823,28.2522,27.8053,28.2109,353223.2853053,0
+HMC.US,D,20120817,000000,28.7178,28.7178,28.5898,28.645,327716.30403709,0
+HMC.US,D,20120820,000000,28.645,28.6824,28.5013,28.5731,178827.21181693,0
+HMC.US,D,20120821,000000,28.8724,29.0259,28.6145,28.6725,790502.07493401,0
+HMC.US,D,20120822,000000,28.5534,28.7503,28.4609,28.6824,360892.95389325,0
+HMC.US,D,20120823,000000,28.6647,28.6725,28.4067,28.517,931351.72911376,0
+HMC.US,D,20120824,000000,28.4698,28.7178,28.3733,28.6548,197977.00288336,0
+HMC.US,D,20120827,000000,28.6223,28.6223,28.3654,28.3733,217200.95101031,0
+HMC.US,D,20120828,000000,28.0218,28.073,27.9352,27.9766,220231.23199016,0
+HMC.US,D,20120829,000000,28.0484,28.073,27.9608,28.0218,135227.9394823,0
+HMC.US,D,20120830,000000,27.6173,27.6497,27.4785,27.5297,196662.4927969,0
+HMC.US,D,20120831,000000,27.2993,27.5297,27.1516,27.4184,437404.75504658,0
+HMC.US,D,20120904,000000,27.1172,27.317,26.9705,27.1861,644638.18444298,0
+HMC.US,D,20120905,000000,26.939,27.1172,26.8524,27.0502,471857.31268373,0
+HMC.US,D,20120906,000000,27.2816,27.7285,27.2373,27.7118,308233.3141234,0
+HMC.US,D,20120907,000000,28.1754,28.5436,28.1754,28.4698,520763.38617114,0
+HMC.US,D,20120910,000000,28.453,28.5347,28.3487,28.3733,661377.36311746,0
+HMC.US,D,20120911,000000,28.5347,28.6312,28.4924,28.5081,601168.94092679,0
+HMC.US,D,20120912,000000,29.0102,29.0614,28.8379,28.9403,322406.45533388,0
+HMC.US,D,20120913,000000,28.9304,29.5339,28.8025,29.526,642498.8040395,0
+HMC.US,D,20120914,000000,29.7239,29.9306,29.714,29.8331,365687.76657341,0
+HMC.US,D,20120917,000000,29.7495,29.7495,29.087,29.148,560714.7406383,0
+HMC.US,D,20120918,000000,28.5633,28.7365,28.4698,28.6548,842554.23631769,0
+HMC.US,D,20120919,000000,28.9934,29.2848,28.9934,29.1559,276555.04322978,0
+HMC.US,D,20120920,000000,28.8379,28.9236,28.7592,28.7857,163506.15994362,0
+HMC.US,D,20120921,000000,28.7592,28.8123,28.645,28.6647,305887.71614067,0
+HMC.US,D,20120924,000000,28.073,28.2522,27.9264,28.141,285739.34438259,0
+HMC.US,D,20120925,000000,28.2118,28.263,27.883,27.8919,476799.42363478,0
+HMC.US,D,20120926,000000,27.3446,27.4755,26.9823,27.2324,1142939.0922278,0
+HMC.US,D,20120927,000000,27.4657,27.6389,27.3446,27.571,659712.38473128,0
+HMC.US,D,20120928,000000,26.7569,26.8012,26.6181,26.7411,1022886.9380482,0
+HMC.US,D,20121001,000000,26.6713,26.7835,26.4635,26.4724,926535.58358058,0
+HMC.US,D,20121002,000000,26.5069,26.6279,26.2903,26.4635,581197.32709379,0
+HMC.US,D,20121003,000000,26.4183,26.4183,26.1781,26.2814,393767.89625662,0
+HMC.US,D,20121004,000000,26.9046,27.0434,26.7658,27,373971.0086484,0
+HMC.US,D,20121005,000000,26.9134,26.9489,26.3946,26.4547,338897.7665732,0
+HMC.US,D,20121008,000000,26.3326,26.4635,26.306,26.4114,201350.64121192,0
+HMC.US,D,20121009,000000,25.996,26.0727,25.7705,25.8158,491443.91931212,0
+HMC.US,D,20121010,000000,25.8227,25.8316,25.5796,25.6248,447006.57060861,0
+HMC.US,D,20121011,000000,25.8316,26.0471,25.8316,25.9359,553538.77522038,0
+HMC.US,D,20121012,000000,26.2125,26.2125,25.8572,25.8749,302259.09942595,0
+HMC.US,D,20121015,000000,26.8091,26.8622,26.6181,26.8622,555449.58934143,0
+HMC.US,D,20121016,000000,26.94,27.1979,26.94,27.1979,357150.56196239,0
+HMC.US,D,20121017,000000,27.2501,27.2501,27.1044,27.1979,281211.70029034,0
+HMC.US,D,20121018,000000,27.7354,27.8466,27.6753,27.76,375430.78530547,0
+HMC.US,D,20121019,000000,27.9254,27.9254,27.4509,27.5887,437056.31844715,0
+HMC.US,D,20121022,000000,28.3752,28.4097,28.1331,28.3674,1011950.2953968,0
+HMC.US,D,20121023,000000,27.883,27.9008,27.6064,27.822,1083712.9971265,0
+HMC.US,D,20121024,000000,27.822,27.9008,27.4509,27.5267,804548.23487648,0
+HMC.US,D,20121025,000000,28.0317,28.1331,27.8407,28.0642,551422.75937022,0
+HMC.US,D,20121026,000000,27.3544,27.4942,27.2068,27.3278,326201.67147224,0
+HMC.US,D,20121031,000000,26.1249,26.2204,25.9615,26.1003,965265.88617454,0
+HMC.US,D,20121101,000000,25.9448,26.3513,25.8749,26.2627,723561.6138384,0
+HMC.US,D,20121102,000000,26.6624,26.6791,26.3513,26.37,333050.53314376,0
+HMC.US,D,20121105,000000,26.7057,26.9134,26.6713,26.9134,301118.29971412,0
+HMC.US,D,20121106,000000,26.7746,26.8868,26.6791,26.751,218538.82565009,0
+HMC.US,D,20121107,000000,26.6102,26.6102,26.1692,26.3159,405375.00000311,0
+HMC.US,D,20121108,000000,25.9359,26.057,25.7883,25.806,925409.00577078,0
+HMC.US,D,20121109,000000,25.7784,26.1003,25.7784,25.9182,523807.889053,0
+HMC.US,D,20121112,000000,25.7705,25.8158,25.5796,25.5796,367559.97838898,0
+HMC.US,D,20121113,000000,25.5618,25.7883,25.5372,25.5717,640167.42795879,0
+HMC.US,D,20121114,000000,25.6672,25.806,25.3216,25.4063,1414576.40491,0
+HMC.US,D,20121115,000000,26.3789,26.7835,26.306,26.751,1303538.9049091,0
+HMC.US,D,20121116,000000,27.7433,27.8043,27.3446,27.6478,1107146.6282506,0
+HMC.US,D,20121119,000000,27.7698,28.013,27.76,27.8919,621706.38329006,0
+HMC.US,D,20121120,000000,27.4588,27.5109,27.321,27.4588,491680.6123957,0
+HMC.US,D,20121121,000000,28.1774,28.3428,28.1331,28.2788,439012.84582469,0
+HMC.US,D,20121123,000000,28.9994,29.086,28.8615,29.0594,786347.24784464,0
+HMC.US,D,20121126,000000,28.9373,29.0761,28.8261,29.0092,419969.71902339,0
+HMC.US,D,20121127,000000,28.6174,28.6263,28.3812,28.4638,349004.45965685,0
+HMC.US,D,20121128,000000,27.9352,28.3674,27.8466,28.3241,520940.14409621,0
+HMC.US,D,20121129,000000,28.7405,29.086,28.6341,29.0692,560442.49279968,0
+HMC.US,D,20121130,000000,28.7139,28.8793,28.641,28.8163,303901.72910896,0
+HMC.US,D,20121203,000000,28.4097,28.5209,28.2296,28.263,539888.79683411,0
+HMC.US,D,20121204,000000,28.6696,28.7483,28.5948,28.6499,339502.19740894,0
+HMC.US,D,20121205,000000,28.39,28.6115,28.3241,28.456,275093.23487242,0
+HMC.US,D,20121206,000000,28.7326,28.7897,28.6499,28.7897,235310.51152918,0
+HMC.US,D,20121207,000000,28.9472,29.0594,28.893,29.0594,286966.49135666,0
+HMC.US,D,20121210,000000,28.7641,28.8261,28.5849,28.6962,506930.55475893,0
+HMC.US,D,20121211,000000,28.5209,28.7405,28.1685,28.6026,1080073.2060601,0
+HMC.US,D,20121212,000000,28.7897,29.147,28.7897,29.0496,772768.37896846,0
+HMC.US,D,20121213,000000,29.147,29.214,29.0171,29.1096,326000.53314371,0
+HMC.US,D,20121214,000000,29.1293,29.2937,29.1195,29.1805,236627.05331593,0
+HMC.US,D,20121217,000000,29.1391,29.3882,29.1391,29.3882,282394.14985807,0
+HMC.US,D,20121218,000000,29.908,30.2348,29.8548,30.2121,506947.82421138,0
+HMC.US,D,20121219,000000,31.482,31.6129,31.1798,31.2389,1682117.8098112,0
+HMC.US,D,20121220,000000,31.1365,31.5155,31.1178,31.5155,1450735.5907892,0
+HMC.US,D,20121221,000000,30.9878,31.2566,30.9288,31.2241,383314.79827383,0
+HMC.US,D,20121224,000000,31.3088,31.3777,31.2566,31.3363,186327.23343082,0
+HMC.US,D,20121226,000000,31.2841,31.3688,31.1975,31.2664,303519.76945477,0
+HMC.US,D,20121227,000000,31.5253,31.7498,31.3452,31.7005,1170968.4294038,0
+HMC.US,D,20121228,000000,31.4751,31.7084,31.4298,31.5155,395030.59798573,0
+HMC.US,D,20121231,000000,31.4554,32.0185,31.4456,31.9663,418573.9409254,0
+HMC.US,D,20130102,000000,32.615,33.2303,32.615,33.1939,1413921.181567,0
+HMC.US,D,20130103,000000,32.8503,33.1456,32.7135,32.7883,1218506.1527471,0
+HMC.US,D,20130104,000000,32.2961,32.7046,32.2882,32.6662,2157952.175809,0
+HMC.US,D,20130107,000000,31.863,32.3128,31.7163,32.1573,1769401.6858925,0
+HMC.US,D,20130108,000000,31.7419,31.795,31.3088,31.482,1224270.0864647,0
+HMC.US,D,20130109,000000,32.2794,32.3906,32.2095,32.3227,771250.69885317,0
+HMC.US,D,20130110,000000,32.9094,33.0314,32.7883,33.0314,552597.0821368,0
+HMC.US,D,20130111,000000,33.0393,33.12,32.9606,33.0226,505096.94524883,0
+HMC.US,D,20130114,000000,33.0393,33.437,32.426,33.2992,827128.55187953,0
+HMC.US,D,20130115,000000,32.7785,33.0738,32.6761,32.999,903578.38617407,0
+HMC.US,D,20130116,000000,32.1406,32.7883,32.1406,32.6662,1547017.867447,0
+HMC.US,D,20130117,000000,32.999,33.5345,32.8848,33.3514,1462837.4135559,0
+HMC.US,D,20130118,000000,33.3071,33.4134,33.1102,33.2992,924408.39337884,0
+HMC.US,D,20130122,000000,32.2794,32.365,31.9151,32.2794,942587.03170751,0
+HMC.US,D,20130123,000000,32.3985,32.4172,32.1662,32.2429,908429.07061215,0
+HMC.US,D,20130124,000000,32.746,33.0738,32.555,32.8149,1072393.3789708,0
+HMC.US,D,20130125,000000,33.0905,33.185,32.746,32.8405,464718.93372114,0
+HMC.US,D,20130128,000000,32.495,32.5471,32.2429,32.3562,511302.77377913,0
+HMC.US,D,20130129,000000,32.7135,32.9891,32.5904,32.8917,631844.56772818,0
+HMC.US,D,20130130,000000,33.1102,33.2392,32.9281,32.9694,636007.5216187,0
+HMC.US,D,20130131,000000,32.7962,32.9005,32.4615,32.615,405376.01585325,0
+HMC.US,D,20130201,000000,32.8917,33.4557,32.8917,33.4213,764164.12824793,0
+HMC.US,D,20130204,000000,33.1614,33.1702,32.7962,32.8602,488835.21614207,0
+HMC.US,D,20130205,000000,32.9606,32.9891,32.7883,32.9005,844466.06628889,0
+HMC.US,D,20130206,000000,32.6849,33.1004,32.6662,33.1004,656804.00576872,0
+HMC.US,D,20130207,000000,33.2913,33.315,32.7617,33.1614,571792.58645971,0
+HMC.US,D,20130208,000000,32.7292,32.9448,32.7292,32.7883,612896.93084043,0
+HMC.US,D,20130211,000000,33.0669,33.4134,33.0147,33.3071,868079.50288849,0
+HMC.US,D,20130212,000000,32.7883,32.8779,32.6082,32.7529,963502.37032438,0
+HMC.US,D,20130213,000000,32.9281,33.057,32.7716,32.868,763948.76801738,0
+HMC.US,D,20130214,000000,32.4083,32.5038,32.3394,32.4428,401404.04178982,0
+HMC.US,D,20130215,000000,32.5471,32.7292,32.426,32.5038,708007.93228208,0
+HMC.US,D,20130219,000000,32.6082,32.7135,32.4615,32.6229,511443.97694916,0
+HMC.US,D,20130220,000000,32.6229,32.7292,32.1908,32.2341,609516.18156086,0
+HMC.US,D,20130221,000000,32.0953,32.1908,31.5696,31.8876,954718.31412835,0
+HMC.US,D,20130222,000000,32.3227,32.5038,32.2341,32.5038,622586.10951486,0
+HMC.US,D,20130225,000000,32.4516,32.5639,31.5883,31.6454,1366364.157071,0
+HMC.US,D,20130226,000000,31.9939,32.0264,31.6129,32.0106,782354.95677833,0
+HMC.US,D,20130227,000000,31.4387,31.9653,31.3964,31.8876,426899.84870644,0
+HMC.US,D,20130228,000000,32.2429,32.5639,32.0362,32.3985,661535.83573994,0
+HMC.US,D,20130301,000000,32.3128,32.5993,32.1829,32.5392,384513.50144387,0
+HMC.US,D,20130304,000000,32.3729,32.3729,32.1406,32.3729,273132.64409431,0
+HMC.US,D,20130305,000000,32.5294,32.8503,32.5294,32.7883,311474.89193322,0
+HMC.US,D,20130306,000000,33.0669,33.3425,33.0314,33.1771,532672.19741042,0
+HMC.US,D,20130307,000000,33.1702,33.2303,32.999,33.0147,443189.00576708,0
+HMC.US,D,20130308,000000,33.2037,33.5433,33.0738,33.4892,516002.09654574,0
+HMC.US,D,20130311,000000,33.7038,33.879,33.5689,33.879,406769.76225095,0
+HMC.US,D,20130312,000000,33.5158,33.5601,33.3071,33.4213,388241.67147271,0
+HMC.US,D,20130313,000000,33.7402,34.0188,33.6014,33.8357,376946.43372047,0
+HMC.US,D,20130314,000000,33.6369,33.7668,33.5246,33.7579,524294.48127203,0
+HMC.US,D,20130315,000000,34.0936,34.2866,34.0355,34.1842,501980.31700673,0
+HMC.US,D,20130318,000000,33.9922,34.1743,33.879,33.9145,775239.94236905,0
+HMC.US,D,20130319,000000,34.194,34.3535,33.9824,34.2009,397775.42507509,0
+HMC.US,D,20130320,000000,34.3377,34.6153,34.2954,34.5809,437547.9899169,0
+HMC.US,D,20130321,000000,34.1645,34.1743,33.7481,33.7944,382615.89337469,0
+HMC.US,D,20130322,000000,33.7944,33.9066,33.7481,33.7944,387810.95101162,0
+HMC.US,D,20130325,000000,33.6556,33.7314,33.2205,33.3602,271288.87608277,0
+HMC.US,D,20130326,000000,33.5522,33.5591,33.376,33.5591,210830.55475666,0
+HMC.US,D,20130327,000000,33.4459,33.7668,33.3583,33.7225,341598.91210636,0
+HMC.US,D,20130328,000000,33.2962,33.3848,33.1919,33.2657,563724.70461527,0
+HMC.US,D,20130401,000000,32.2272,32.2361,31.9329,32.1583,916078.42219722,0
+HMC.US,D,20130402,000000,31.7488,32.1514,31.6188,31.8374,616676.90922663,0
+HMC.US,D,20130403,000000,32.8641,32.8966,32.2892,32.3404,378615.47550722,0
+HMC.US,D,20130404,000000,33.9322,34.1231,33.8544,34.0867,756064.75504902,0
+HMC.US,D,20130405,000000,33.2362,33.6979,33.0452,33.5591,1032983.4726304,0
+HMC.US,D,20130408,000000,33.7136,34.1596,33.5926,34.072,606737.83141675,0
+HMC.US,D,20130409,000000,33.314,33.7136,33.246,33.5522,722596.5562015,0
+HMC.US,D,20130410,000000,33.7402,34.0021,33.6821,33.8711,530518.59510493,0
+HMC.US,D,20130411,000000,34.2984,34.9057,34.2442,34.7492,1199935.3962628,0
+HMC.US,D,20130412,000000,34.576,34.637,34.3407,34.637,509468.14841889,0
+HMC.US,D,20130415,000000,34.3407,34.446,33.7953,33.819,535042.17579661,0
+HMC.US,D,20130416,000000,34.385,34.4539,34.1665,34.3161,426359.41642978,0
+HMC.US,D,20130417,000000,34.5681,34.6025,34.1054,34.3328,474422.33429758,0
+HMC.US,D,20130418,000000,34.3328,34.3939,33.9154,33.9932,438947.83141547,0
+HMC.US,D,20130419,000000,34.0641,34.576,34.0464,34.4795,488578.20605562,0
+HMC.US,D,20130422,000000,34.2797,34.5858,34.072,34.5061,598841.62824666,0
+HMC.US,D,20130423,000000,34.3653,34.7246,34.2708,34.6892,973454.65418613,0
+HMC.US,D,20130424,000000,34.7404,35.0711,34.7246,34.8093,1111743.3501526,0
+HMC.US,D,20130425,000000,35.0711,35.6706,35.0711,35.4531,1433487.4711925,0
+HMC.US,D,20130426,000000,35.08,35.2444,34.7492,35.1144,1185398.5807007,0
+HMC.US,D,20130429,000000,35.1322,35.5062,35.1322,35.392,850144.66859441,0
+HMC.US,D,20130430,000000,34.6262,34.7669,34.4874,34.7581,1496464.0850259,0
+HMC.US,D,20130501,000000,34.2442,34.3486,34.0277,34.072,410504.02738067,0
+HMC.US,D,20130502,000000,34.3751,34.5681,34.2019,34.4539,349684.06340325,0
+HMC.US,D,20130503,000000,34.7679,35.0091,34.7069,34.9845,678515.77089857,0
+HMC.US,D,20130506,000000,34.9943,35.0002,34.7768,34.8477,842644.64698052,0
+HMC.US,D,20130507,000000,35.08,35.2257,35.0002,35.1075,685144.19308882,0
+HMC.US,D,20130508,000000,35.018,35.4442,34.9422,35.2975,370492.737755,0
+HMC.US,D,20130509,000000,34.8191,35.1666,34.7335,35.018,933947.22623194,0
+HMC.US,D,20130510,000000,35.0091,35.2188,34.9422,35.1144,414705.58357666,0
+HMC.US,D,20130513,000000,35.6371,35.6371,35.2188,35.4983,436829.78386502,0
+HMC.US,D,20130514,000000,35.0554,35.5426,35.018,35.3842,454968.80403807,0
+HMC.US,D,20130515,000000,35.647,35.9768,35.6106,35.9492,906489.81268706,0
+HMC.US,D,20130516,000000,35.647,35.647,35.332,35.3586,880663.8544736,0
+HMC.US,D,20130517,000000,35.6962,36.0358,35.6204,36.0014,1339534.5389152,0
+HMC.US,D,20130520,000000,36.2189,36.4266,36.1244,36.3056,433112.78818776,0
+HMC.US,D,20130521,000000,36.3134,36.5162,36.2544,36.4119,739918.83285869,0
+HMC.US,D,20130522,000000,36.4119,36.6274,35.8104,35.8813,1216616.6714791,0
+HMC.US,D,20130523,000000,34.3939,35.0367,34.0021,34.9845,1167215.8789715,0
+HMC.US,D,20130524,000000,34.0641,34.3564,33.9755,34.2541,574271.26081132,0
+HMC.US,D,20130528,000000,34.7246,35.1577,34.6705,34.8191,483275.46830341,0
+HMC.US,D,20130529,000000,33.7225,33.88,33.314,33.8111,672047.85303108,0
+HMC.US,D,20130530,000000,33.7402,34.0099,33.6457,33.7668,1277772.8818542,0
+HMC.US,D,20130531,000000,32.8877,33.1437,32.6584,32.6584,1306150.6556296,0
+HMC.US,D,20130603,000000,32.4447,32.6534,32.0185,32.6111,711433.37896799,0
+HMC.US,D,20130604,000000,32.8562,32.9488,32.5855,32.8011,549257.98271314,0
+HMC.US,D,20130605,000000,32.2892,32.3502,31.8541,31.986,442133.53746736,0
+HMC.US,D,20130606,000000,31.7852,31.9594,31.2812,31.9594,1120753.9409308,0
+HMC.US,D,20130607,000000,31.6041,32.3335,31.4889,32.2892,830667.77378158,0
+HMC.US,D,20130610,000000,32.5944,32.618,32.3246,32.4447,552647.874644,0
+HMC.US,D,20130611,000000,31.9516,32.3581,31.863,32.0028,343090.1801179,0
+HMC.US,D,20130612,000000,32.2193,32.2193,31.5588,31.6622,407239.08501753,0
+HMC.US,D,20130613,000000,32.0106,32.5491,31.9594,32.5491,512552.26945638,0
+HMC.US,D,20130614,000000,31.7163,31.8886,31.4653,31.5421,519151.23199245,0
+HMC.US,D,20130617,000000,32.1425,32.4201,31.8137,31.986,367519.34438322,0
+HMC.US,D,20130618,000000,32.4113,32.4713,31.3511,32.2193,2071895.4467017,0
+HMC.US,D,20130619,000000,32.5944,32.5944,32.0106,32.0185,475073.49423995,0
+HMC.US,D,20130620,000000,31.4023,31.5322,30.7417,30.8461,1000938.4798348,0
+HMC.US,D,20130621,000000,31.7409,31.9417,31.2812,31.8797,807019.79827707,0
+HMC.US,D,20130624,000000,30.9337,31.0282,30.5606,30.8106,445270.48271234,0
+HMC.US,D,20130625,000000,31.4121,31.5598,31.165,31.4554,460733.75360583,0
+HMC.US,D,20130626,000000,31.4456,31.8472,31.3334,31.8206,731330.83574047,0
+HMC.US,D,20130627,000000,32.3886,32.4861,32.1957,32.3719,417950.20893692,0
+HMC.US,D,20130628,000000,32.5117,32.747,32.3384,32.556,604492.80259829,0
+HMC.US,D,20130701,000000,32.6426,32.9478,32.6426,32.809,478965.216142,0
+HMC.US,D,20130702,000000,33.124,33.5355,33.0452,33.2372,344492.05331676,0
+HMC.US,D,20130703,000000,32.9566,33.2106,32.8956,33.1821,414392.70173228,0
+HMC.US,D,20130705,000000,33.5788,33.5788,33.0787,33.5069,169889.76224914,0
+HMC.US,D,20130708,000000,32.8543,33.0629,32.8356,32.9655,300382.82420979,0
+HMC.US,D,20130709,000000,33.2569,33.3061,32.9655,33.2756,490235.05764064,0
+HMC.US,D,20130710,000000,33.0285,33.3504,32.9842,33.1161,369317.39913828,0
+HMC.US,D,20130711,000000,33.5256,33.6487,33.4213,33.6211,296115.23775443,0
+HMC.US,D,20130712,000000,33.5168,33.6674,33.4557,33.5788,1263681.0086552,0
+HMC.US,D,20130715,000000,33.7254,33.9026,33.6841,33.7609,425218.61671795,0
+HMC.US,D,20130716,000000,33.4656,33.5945,33.2657,33.2756,304941.95965651,0
+HMC.US,D,20130717,000000,33.8485,33.9194,33.7432,33.814,568153.81124354,0
+HMC.US,D,20130718,000000,33.8741,34.0749,33.7806,33.9528,586668.69596991,0
+HMC.US,D,20130719,000000,33.9991,34.0848,33.9194,34.0513,640277.13977436,0
+HMC.US,D,20130722,000000,34.1733,34.4687,34.0749,34.3732,533777.4423672,0
+HMC.US,D,20130723,000000,34.3053,34.3633,34.0158,34.1113,294734.6974086,0
+HMC.US,D,20130724,000000,34.129,34.259,33.8485,33.9371,613537.93228136,0
+HMC.US,D,20130725,000000,33.7166,33.9371,33.5788,33.8583,357332.39913818,0
+HMC.US,D,20130726,000000,33.3317,33.4478,33.0354,33.2835,461008.03314474,0
+HMC.US,D,20130729,000000,32.7991,32.9143,32.6584,32.678,444073.81124259,0
+HMC.US,D,20130730,000000,32.741,32.872,32.5737,32.7066,496831.98847643,0
+HMC.US,D,20130731,000000,32.4674,32.6968,32.3384,32.4605,436599.18588231,0
+HMC.US,D,20130801,000000,32.3886,32.5205,32.1465,32.2941,618454.6469788,0
+HMC.US,D,20130802,000000,32.6869,33.2756,32.6338,33.2017,566105.85735304,0
+HMC.US,D,20130805,000000,33.0531,33.0974,32.8277,33.0354,357806.80115548,0
+HMC.US,D,20130806,000000,33.4813,33.5443,33.3415,33.4734,375940.74207781,0
+HMC.US,D,20130807,000000,33.6122,33.8229,33.5168,33.562,511696.92363504,0
+HMC.US,D,20130808,000000,33.4656,33.5256,33.0531,33.3415,440886.07349041,0
+HMC.US,D,20130809,000000,33.4557,33.5945,33.2657,33.314,237805.43948309,0
+HMC.US,D,20130812,000000,33.6487,33.9715,33.6122,33.9371,435623.96974397,0
+HMC.US,D,20130813,000000,34.0424,34.0916,33.7432,34.0513,258503.38616913,0
+HMC.US,D,20130814,000000,34.1379,34.1635,33.9371,34.0247,266351.84438244,0
+HMC.US,D,20130815,000000,34.007,34.007,33.6034,33.6989,271818.13400785,0
+HMC.US,D,20130816,000000,33.8072,34.007,33.7609,33.8072,224784.27233602,0
+HMC.US,D,20130819,000000,33.7894,33.8583,33.4981,33.562,300678.43660173,0
+HMC.US,D,20130820,000000,32.8178,33.0039,32.4064,32.8178,342231.78674614,0
+HMC.US,D,20130821,000000,32.5904,32.6338,32.0756,32.3207,397186.23199151,0
+HMC.US,D,20130822,000000,32.6968,32.9399,32.6584,32.7991,207444.72622637,0
+HMC.US,D,20130823,000000,33.0876,33.247,33.0354,33.2106,184961.93083715,0
+HMC.US,D,20130826,000000,33.0285,33.2017,32.8178,32.8631,196788.45821476,0
+HMC.US,D,20130827,000000,32.6869,32.7726,32.4162,32.5117,702998.77522152,0
+HMC.US,D,20130828,000000,32.4605,32.615,32.3384,32.3719,241335.51873384,0
+HMC.US,D,20130829,000000,32.1543,32.2685,32.0215,32.0402,314880.02161624,0
+HMC.US,D,20130830,000000,31.5785,31.6366,31.3422,31.4121,400070.23055061,0
+HMC.US,D,20130903,000000,32.3719,32.3719,31.7429,31.8905,271163.92651505,0
+HMC.US,D,20130904,000000,32.0402,32.5038,31.8905,32.4064,815070.41066907,0
+HMC.US,D,20130905,000000,32.7637,33.0718,32.7548,33.0118,679631.17435679,0
+HMC.US,D,20130906,000000,33.2106,33.377,32.8877,33.2283,506034.57493183,0
+HMC.US,D,20130909,000000,33.6487,33.9371,33.5532,33.9371,289419.76945467,0
+HMC.US,D,20130910,000000,34.0848,34.2324,34.0326,34.0424,534595.2017332,0
+HMC.US,D,20130911,000000,33.6309,33.8406,33.5168,33.8072,435003.28530593,0
+HMC.US,D,20130912,000000,33.6398,33.7993,33.4813,33.5355,2198211.3328699,0
+HMC.US,D,20130913,000000,33.6034,33.6841,33.3228,33.6487,234239.8054773,0
+HMC.US,D,20130916,000000,33.9371,34.0749,33.7993,33.9371,503622.94668974,0
+HMC.US,D,20130917,000000,33.6398,33.9105,33.5256,33.7993,506582.1181595,0
+HMC.US,D,20130918,000000,33.8406,34.8378,33.8406,34.7837,849610.33141861,0
+HMC.US,D,20130919,000000,34.7837,34.8093,34.5484,34.6016,404291.08789935,0
+HMC.US,D,20130920,000000,34.259,34.383,33.9371,33.9991,1003885.4611028,0
+HMC.US,D,20130923,000000,34.1113,34.1192,33.8229,34.0158,229946.82276833,0
+HMC.US,D,20130924,000000,34.0749,34.2954,33.9292,34.0513,256489.97118352,0
+HMC.US,D,20130925,000000,33.9715,33.9893,33.693,33.8741,194313.84726374,0
+HMC.US,D,20130926,000000,34.1458,34.323,33.9893,34.2501,224607.51441094,0
+HMC.US,D,20130927,000000,33.814,33.8928,33.7353,33.8406,169644.94236441,0
+HMC.US,D,20130930,000000,33.2569,33.4301,33.0718,33.3317,350191.9884753,0
+HMC.US,D,20131001,000000,33.562,33.693,33.2835,33.4055,375475.48271181,0
+HMC.US,D,20131002,000000,33.2972,33.4557,32.9566,33.4557,223519.53890661,0
+HMC.US,D,20131003,000000,33.5069,33.5945,33.1437,33.2756,367514.2651325,0
+HMC.US,D,20131004,000000,33.3681,33.562,33.2017,33.5355,266081.62824411,0
+HMC.US,D,20131007,000000,33.1437,33.4134,33.0039,33.1338,239314.99279722,0
+HMC.US,D,20131008,000000,33.4734,33.5168,33.0787,33.1752,271867.91066491,0
+HMC.US,D,20131009,000000,33.9105,34.1635,33.6487,34.1458,526621.79395216,0
+HMC.US,D,20131010,000000,34.7581,35.0278,34.697,35.0278,791143.07637494,0
+HMC.US,D,20131011,000000,34.7669,35.0652,34.6094,35.0652,431902.91066613,0
+HMC.US,D,20131014,000000,34.8093,35.2473,34.6882,35.0997,206846.3904915,0
+HMC.US,D,20131015,000000,34.8703,34.9431,34.5838,34.5838,236904.38040527,0
+HMC.US,D,20131016,000000,34.6429,34.9333,34.5838,34.9166,216091.64265295,0
+HMC.US,D,20131017,000000,34.9953,35.3172,34.95,35.3005,357136.34006037,0
+HMC.US,D,20131018,000000,35.2916,35.3861,35.0997,35.3103,265877.44236515,0
+HMC.US,D,20131021,000000,35.3271,35.3694,35.1686,35.3694,291744.03458437,0
+HMC.US,D,20131022,000000,35.3438,35.4747,35.265,35.4324,352483.74640039,0
+HMC.US,D,20131023,000000,34.4185,34.4874,34.2078,34.3387,323159.20029066,0
+HMC.US,D,20131024,000000,34.7335,34.8546,34.5395,34.7669,222348.26369046,0
+HMC.US,D,20131025,000000,34.7335,34.7404,34.5041,34.6527,181018.40057776,0
+HMC.US,D,20131028,000000,34.8546,34.8801,34.6783,34.7492,194552.5720476,0
+HMC.US,D,20131029,000000,35.1686,35.2207,34.9589,35.1518,327991.59942614,0
+HMC.US,D,20131030,000000,35.0898,35.2828,34.8191,35.0731,437528.68876416,0
+HMC.US,D,20131031,000000,35.0002,35.0731,34.7335,34.9254,289825.09366216,0
+HMC.US,D,20131101,000000,34.9333,35.0573,34.7925,35.0475,272090.38184646,0
+HMC.US,D,20131104,000000,34.9776,35.0376,34.8191,35.0189,220968.73919478,0
+HMC.US,D,20131105,000000,34.7246,34.8801,34.575,34.8477,162954.55331537,0
+HMC.US,D,20131106,000000,34.9589,35.0898,34.8546,34.8703,461158.37896607,0
+HMC.US,D,20131107,000000,34.8093,34.8477,34.1635,34.1832,443182.91066622,0
+HMC.US,D,20131108,000000,34.4342,34.6262,34.3053,34.6262,251920.67723536,0
+HMC.US,D,20131111,000000,34.6882,34.8634,34.6882,34.7492,169733.32132695,0
+HMC.US,D,20131112,000000,34.8969,35.0731,34.8004,35.0189,390054.96397993,0
+HMC.US,D,20131113,000000,35.142,35.6421,34.9687,35.6421,299997.81700518,0
+HMC.US,D,20131114,000000,35.7366,35.833,35.6509,35.774,386490.34582429,0
+HMC.US,D,20131115,000000,35.833,36.0083,35.7641,35.9827,242100.45389234,0
+HMC.US,D,20131118,000000,36.0516,36.34,35.9827,36.0348,254508.04755238,0
+HMC.US,D,20131119,000000,35.833,35.8872,35.6755,35.8065,326021.86599673,0
+HMC.US,D,20131120,000000,35.9551,36.1461,35.7641,35.9994,362908.40057915,0
+HMC.US,D,20131121,000000,36.7692,37.1009,36.7328,37.0813,655653.04755545,0
+HMC.US,D,20131122,000000,37.1196,37.3894,37.0626,37.3175,323252.65850392,0
+HMC.US,D,20131125,000000,37.4849,37.5488,37.1787,37.2417,400666.5345852,0
+HMC.US,D,20131126,000000,36.846,36.8814,36.6649,36.8046,269422.75936806,0
+HMC.US,D,20131127,000000,36.593,36.7869,36.5595,36.7239,225853.96253775,0
+HMC.US,D,20131129,000000,37.0232,37.1462,36.9001,37.0232,103537.47838696,0
+HMC.US,D,20131202,000000,37.0143,37.1196,36.5674,36.6009,232213.18443982,0
+HMC.US,D,20131203,000000,36.3056,36.6206,36.0959,36.2878,510606.91643042,0
+HMC.US,D,20131204,000000,36.025,36.3302,35.8429,36.1914,199824.83429548,0
+HMC.US,D,20131205,000000,36.0152,36.1038,35.7966,35.9029,244457.22622666,0
+HMC.US,D,20131206,000000,36.6107,36.7062,36.4788,36.655,191544.63977092,0
+HMC.US,D,20131209,000000,36.5507,36.5595,36.2081,36.2268,344021.71470004,0
+HMC.US,D,20131210,000000,35.9275,36.1746,35.8606,36.0959,317283.52305719,0
+HMC.US,D,20131211,000000,35.8773,35.9275,35.5279,35.6056,170264.61095231,0
+HMC.US,D,20131212,000000,35.5623,35.6421,35.396,35.4747,190083.8472637,0
+HMC.US,D,20131213,000000,35.5367,35.6056,35.2207,35.265,191564.9567738,0
+HMC.US,D,20131216,000000,35.0002,35.1164,34.9166,34.9333,652102.65130182,0
+HMC.US,D,20131217,000000,34.8477,34.9776,34.7925,34.8703,376415.1440951,0
+HMC.US,D,20131218,000000,35.6509,36.2268,35.6253,36.2179,481827.88184807,0
+HMC.US,D,20131219,000000,35.7277,35.7799,35.5279,35.5279,350694.83429663,0
+HMC.US,D,20131220,000000,35.9462,36.1038,35.9029,36.0959,345227.52882109,0
+HMC.US,D,20131223,000000,36.2613,36.403,36.1461,36.3754,265458.91210578,0
+HMC.US,D,20131224,000000,35.8773,36.0516,35.774,35.833,121460.12247932,0
+HMC.US,D,20131226,000000,36.0398,36.2947,36.0043,36.1018,214828.94092384,0
+HMC.US,D,20131227,000000,36.2593,36.2593,35.96,36.2238,439520.77089674,0
+HMC.US,D,20131230,000000,36.1274,36.2504,36.0585,36.1973,213002.44236474,0
+HMC.US,D,20131231,000000,36.2337,36.3105,36.0929,36.3105,166445.0144105,0
+HMC.US,D,20140102,000000,36.0929,36.1195,35.6539,35.7316,204297.62247995,0
+HMC.US,D,20140103,000000,35.7238,35.8478,35.5653,35.7316,218481.93804202,0
+HMC.US,D,20140106,000000,36.0752,36.338,35.7061,35.8281,315461.08789867,0
+HMC.US,D,20140107,000000,35.7149,35.838,35.6194,35.7513,235695.51873379,0
+HMC.US,D,20140108,000000,35.7602,35.7602,35.5653,35.6962,293955.54034807,0
+HMC.US,D,20140109,000000,35.7415,35.7848,35.5407,35.7691,194489.58933867,0
+HMC.US,D,20140110,000000,35.7316,35.8832,35.581,35.8645,185259.57492937,0
+HMC.US,D,20140113,000000,35.6293,35.7238,35.266,35.3202,461471.26081045,0
+HMC.US,D,20140114,000000,35.1892,35.2847,34.9953,35.206,850505.29539556,0
+HMC.US,D,20140115,000000,34.951,35.1262,34.7482,35.0662,348884.58933985,0
+HMC.US,D,20140116,000000,34.951,35.0908,34.8546,35.0662,852426.26801806,0
+HMC.US,D,20140117,000000,35.0199,35.1174,34.7837,34.9166,288138.78242296,0
+HMC.US,D,20140121,000000,34.9067,35.0111,34.7148,34.9786,697621.8804088,0
+HMC.US,D,20140122,000000,34.8546,34.9333,34.7325,34.8801,652325.12248338,0
+HMC.US,D,20140123,000000,34.4165,34.6774,34.0552,34.1989,685109.65418392,0
+HMC.US,D,20140124,000000,33.5965,33.7294,33.2844,33.3701,1025709.9855986,0
+HMC.US,D,20140127,000000,33.6329,33.756,33.1929,33.44,414032.07493113,0
+HMC.US,D,20140128,000000,33.3248,33.6329,33.2844,33.4232,436785.08645868,0
+HMC.US,D,20140129,000000,33.7028,33.7934,33.3701,33.5807,452758.31412451,0
+HMC.US,D,20140130,000000,33.6428,33.688,33.3789,33.5473,361766.58501718,0
+HMC.US,D,20140131,000000,32.932,33.3159,32.8168,32.9399,283135.72046326,0
+HMC.US,D,20140203,000000,32.6318,32.6318,31.8177,32.0008,840654.59654823,0
+HMC.US,D,20140204,000000,31.5066,31.5893,31.1847,31.544,652354.58213756,0
+HMC.US,D,20140205,000000,31.5253,31.6572,31.2704,31.5893,485694.20749652,0
+HMC.US,D,20140206,000000,31.165,31.5972,31.102,31.5253,598457.63689219,0
+HMC.US,D,20140207,000000,31.8767,32.2193,31.7192,32.0953,1078035.4106711,0
+HMC.US,D,20140210,000000,31.9644,32.0805,31.8945,32.0352,1296902.3559177,0
+HMC.US,D,20140211,000000,32.1327,32.3345,32.0618,32.2272,523011.46254003,0
+HMC.US,D,20140212,000000,32.6849,32.8168,32.6318,32.6849,368729.22190484,0
+HMC.US,D,20140213,000000,32.1327,32.5363,31.9644,32.5097,453744.70461443,0
+HMC.US,D,20140214,000000,32.2981,32.4477,32.1416,32.2725,500985.79971565,0
+HMC.US,D,20140218,000000,32.7135,32.7135,32.4575,32.6416,323399.95677481,0
+HMC.US,D,20140219,000000,32.2902,32.4831,32.0805,32.1416,753825.82133142,0
+HMC.US,D,20140220,000000,31.6149,31.799,31.4899,31.7537,629162.72334776,0
+HMC.US,D,20140221,000000,31.8177,31.9309,31.7192,31.736,613800.02161853,0
+HMC.US,D,20140224,000000,31.7035,31.8767,31.6858,31.7192,740771.13112959,0
+HMC.US,D,20140225,000000,31.8512,32.0175,31.6375,31.8236,964428.8256558,0
+HMC.US,D,20140226,000000,31.859,31.859,31.5706,31.6661,359142.64409497,0
+HMC.US,D,20140227,000000,31.6937,32.0175,31.5529,31.9929,1394963.3861778,0
+HMC.US,D,20140228,000000,31.5972,31.8423,31.4899,31.6572,586264.38761256,0
+HMC.US,D,20140303,000000,32.0175,32.1573,31.8236,31.9644,867259.7118222,0
+HMC.US,D,20140304,000000,32.2361,32.4477,32.0618,32.431,1111665.1296915,0
+HMC.US,D,20140305,000000,32.177,32.5176,32.0864,32.4221,1702772.074941,0
+HMC.US,D,20140306,000000,32.6761,32.8434,32.5806,32.7538,881395.26657736,0
+HMC.US,D,20140307,000000,32.7135,32.7135,32.492,32.5983,687305.92219547,0
+HMC.US,D,20140310,000000,31.8945,32.2016,31.8334,32.115,1400519.0706159,0
+HMC.US,D,20140311,000000,32.6318,32.6948,32.3601,32.3955,708470.14409765,0
+HMC.US,D,20140312,000000,32.0864,32.1416,31.9132,32.1051,396918.04755347,0
+HMC.US,D,20140313,000000,31.9831,32.0175,31.3944,31.4751,710699.93516395,0
+HMC.US,D,20140314,000000,31.1493,31.2891,31.0617,31.1493,472102.13256846,0
+HMC.US,D,20140317,000000,31.3599,31.5529,31.3511,31.5253,300090.25936829,0
+HMC.US,D,20140318,000000,30.8845,31.1119,30.8244,31.0518,808377.98991974,0
+HMC.US,D,20140319,000000,30.9987,31.1217,30.7624,30.9101,610590.95101332,0
+HMC.US,D,20140320,000000,30.6492,30.7791,30.4887,30.7348,458045.81412455,0
+HMC.US,D,20140321,000000,30.9386,31.0174,30.726,30.7447,435245.05764022,0
+HMC.US,D,20140324,000000,30.3647,30.4297,30.0684,30.2102,1018693.5086533,0
+HMC.US,D,20140325,000000,30.349,30.4622,30.2978,30.4297,760980.45389632,0
+HMC.US,D,20140326,000000,30.5065,30.5764,30.2505,30.2505,1206381.9812773,0
+HMC.US,D,20140327,000000,30.3332,30.4976,30.2102,30.3421,1822938.0043367,0
+HMC.US,D,20140328,000000,30.6128,30.7791,30.535,30.5941,713584.94957319,0
+HMC.US,D,20140331,000000,30.9888,31.0617,30.9022,31.0341,737683.96254167,0
+HMC.US,D,20140401,000000,30.9721,31.0252,30.7791,30.9101,509633.73199238,0
+HMC.US,D,20140402,000000,31.1394,31.2448,31.0518,31.1847,587500.67723793,0
+HMC.US,D,20140403,000000,31.2625,31.3058,31.165,31.2526,460565.12248191,0
+HMC.US,D,20140404,000000,31.2526,31.3511,30.8924,30.9475,3251906.9740883,0
+HMC.US,D,20140407,000000,30.6029,30.6128,30.2338,30.2426,2023339.8415141,0
+HMC.US,D,20140408,000000,29.4532,29.7879,29.3744,29.6481,3621859.2795666,0
+HMC.US,D,20140409,000000,29.8046,30.0418,29.7268,30.0241,2619242.6152938,0
+HMC.US,D,20140410,000000,29.6993,29.717,29.2602,29.2602,1860349.7334436,0
+HMC.US,D,20140411,000000,29.7071,29.8843,29.5742,29.6304,1255488.177243,0
+HMC.US,D,20140414,000000,29.9887,30.1462,29.8568,30.033,793619.71902625,0
+HMC.US,D,20140415,000000,29.9887,30.0418,29.6304,29.9286,833463.39337814,0
+HMC.US,D,20140416,000000,30.2102,30.4011,30.1462,30.349,765341.49856494,0
+HMC.US,D,20140417,000000,29.8568,30.1127,29.8125,30.0064,742854.63977514,0
+HMC.US,D,20140421,000000,29.6815,29.7879,29.5939,29.6894,1334593.4438143,0
+HMC.US,D,20140422,000000,29.5162,29.6304,29.4896,29.5496,1054507.3054836,0
+HMC.US,D,20140423,000000,29.7701,29.839,29.7071,29.7268,577110.56196407,0
+HMC.US,D,20140424,000000,29.5585,29.6481,29.4187,29.5742,985496.54179429,0
+HMC.US,D,20140425,000000,29.3656,29.5162,28.8478,29.0072,1874465.9870461,0
+HMC.US,D,20140428,000000,28.6361,28.7434,28.4717,28.6991,1336256.3905001,0
+HMC.US,D,20140429,000000,28.8665,28.9177,28.7592,28.7936,980223.26369627,0
+HMC.US,D,20140430,000000,28.9619,29.2789,28.8989,29.2415,967887.79539646,0
+HMC.US,D,20140501,000000,29.4709,29.5939,29.3921,29.5683,920541.05188025,0
+HMC.US,D,20140502,000000,29.8125,29.9109,29.5742,29.6117,880750.20173585,0
+HMC.US,D,20140505,000000,29.6569,29.717,29.4984,29.6815,877833.69597214,0
+HMC.US,D,20140506,000000,29.6304,29.6993,29.5162,29.5585,449765.61959999,0
+HMC.US,D,20140507,000000,29.2691,29.4984,29.1293,29.462,1225747.1325742,0
+HMC.US,D,20140508,000000,29.023,29.2002,28.9885,29.023,778914.27234026,0
+HMC.US,D,20140509,000000,28.9344,28.9885,28.8035,28.9177,1238691.0951104,0
+HMC.US,D,20140512,000000,28.708,28.9078,28.6991,28.8753,890962.54323449,0
+HMC.US,D,20140513,000000,29.2789,29.717,29.2789,29.6569,1286889.1210473,0
+HMC.US,D,20140514,000000,29.6028,29.6382,29.401,29.401,539484.48847675,0
+HMC.US,D,20140515,000000,29.2002,29.2248,28.9078,29.0309,573809.04899575,0
+HMC.US,D,20140516,000000,29.1549,29.3045,29.0752,29.2868,518032.7809838,0
+HMC.US,D,20140519,000000,29.2346,29.5742,29.2346,29.5329,2425124.8271079,0
+HMC.US,D,20140520,000000,29.5329,29.6117,29.4354,29.5162,1970251.5129834,0
+HMC.US,D,20140521,000000,29.6569,29.839,29.6481,29.8046,1642666.2536149,0
+HMC.US,D,20140522,000000,29.9198,30.1462,29.9198,30.0871,858234.89914202,0
+HMC.US,D,20140523,000000,30.2338,30.4809,30.2102,30.4809,1247003.7968395,0
+HMC.US,D,20140527,000000,30.6394,30.7171,30.4385,30.6295,882860.12248515,0
+HMC.US,D,20140528,000000,30.4809,30.4809,30.2426,30.3834,508685.94380793,0
+HMC.US,D,20140529,000000,30.6394,30.6669,30.4809,30.6216,1364170.9366099,0
+HMC.US,D,20140530,000000,30.7791,30.9386,30.7536,30.8924,599184.98559537,0
+HMC.US,D,20140602,000000,30.9809,30.9809,30.7703,30.9721,487858.98415359,0
+HMC.US,D,20140603,000000,30.8412,30.9721,30.6837,30.8924,456264.01297179,0
+HMC.US,D,20140604,000000,30.5429,30.659,30.3155,30.6492,1193798.6455423,0
+HMC.US,D,20140605,000000,30.6492,30.8313,30.5163,30.7624,699892.30548087,0
+HMC.US,D,20140606,000000,30.8146,31.0085,30.7624,30.8146,433147.32709265,0
+HMC.US,D,20140609,000000,30.7348,30.8067,30.4553,30.7348,1184999.3515941,0
+HMC.US,D,20140610,000000,30.5941,30.6748,30.535,30.6029,451370.66282766,0
+HMC.US,D,20140611,000000,30.6669,30.7348,30.535,30.6216,347199.29395079,0
+HMC.US,D,20140612,000000,30.789,30.8244,30.4385,30.472,526105.74207896,0
+HMC.US,D,20140613,000000,30.4474,30.5252,30.3647,30.4553,552673.2708976,0
+HMC.US,D,20140616,000000,30.3421,30.5163,30.2594,30.4474,431350.28818774,0
+HMC.US,D,20140617,000000,30.5163,30.535,30.3234,30.5065,360249.92075204,0
+HMC.US,D,20140618,000000,30.5941,30.7791,30.5163,30.7348,420097.71614155,0
+HMC.US,D,20140619,000000,31.0252,31.3058,31.0085,31.3058,777603.82565437,0
+HMC.US,D,20140620,000000,31.5155,31.544,31.1749,31.2891,576669.68300154,0
+HMC.US,D,20140623,000000,31.0252,31.0252,30.7791,30.8845,438223.53026272,0
+HMC.US,D,20140624,000000,30.6128,30.8687,30.5852,30.6216,1165251.2247928,0
+HMC.US,D,20140625,000000,30.4887,30.6492,30.4208,30.6295,471803.47262609,0
+HMC.US,D,20140626,000000,30.7083,30.7083,30.4809,30.5685,607135.02882309,0
+HMC.US,D,20140627,000000,30.5616,30.6394,30.4887,30.6029,308757.49279775,0
+HMC.US,D,20140630,000000,30.726,30.7978,30.659,30.726,409606.01585328,0
+HMC.US,D,20140701,000000,30.789,30.9809,30.7791,30.9386,358483.35735145,0
+HMC.US,D,20140702,000000,30.8924,30.9101,30.7447,30.7703,257127.92507402,0
+HMC.US,D,20140703,000000,30.6492,30.8244,30.6295,30.7348,440254.21470078,0
+HMC.US,D,20140707,000000,30.8845,30.9288,30.789,30.8845,635696.67147461,0
+HMC.US,D,20140708,000000,30.8924,30.9022,30.7083,30.726,449026.08069508,0
+HMC.US,D,20140709,000000,31.0804,31.1306,30.9809,31.0942,686909.74063927,0
+HMC.US,D,20140710,000000,30.659,30.7624,30.4297,30.726,1129335.8429481,0
+HMC.US,D,20140711,000000,30.7083,30.7447,30.5941,30.6984,1064321.4337257,0
+HMC.US,D,20140714,000000,30.9809,31.0705,30.8845,30.9288,460213.63833206,0
+HMC.US,D,20140715,000000,31.2024,31.2202,30.9563,31.0617,491111.736315,0
+HMC.US,D,20140716,000000,31.3511,31.3944,31.2704,31.3432,493497.96830349,0
+HMC.US,D,20140717,000000,31.1749,31.2024,30.7536,30.8244,616683.00432749,0
+HMC.US,D,20140718,000000,31.0705,31.1119,30.9475,30.9888,339038.96974323,0
+HMC.US,D,20140721,000000,30.8924,30.9809,30.7447,30.9721,547900.80692062,0
+HMC.US,D,20140722,000000,30.9721,31.1749,30.9563,31.1306,419316.52738073,0
+HMC.US,D,20140723,000000,30.9101,30.9101,30.7447,30.8687,490588.57349079,0
+HMC.US,D,20140724,000000,30.9199,30.9987,30.8067,30.849,255775.82853222,0
+HMC.US,D,20140725,000000,30.8412,30.8687,30.6669,30.726,398826.82997424,0
+HMC.US,D,20140728,000000,30.8766,30.9288,30.6837,30.8924,450507.19020518,0
+HMC.US,D,20140729,000000,31.1749,31.6297,30.9987,31.6297,1514486.2824323,0
+HMC.US,D,20140730,000000,31.606,31.606,31.3599,31.4751,1506467.1613948,0
+HMC.US,D,20140731,000000,31.2625,31.2625,30.6216,30.6295,1076797.0893454,0
+HMC.US,D,20140801,000000,30.7171,30.7171,30.349,30.3834,1275781.8155717,0
+HMC.US,D,20140804,000000,30.3746,30.411,30.2102,30.2978,1508186.9956888,0
+HMC.US,D,20140805,000000,30.22,30.2978,29.9523,30.0418,723797.29107183,0
+HMC.US,D,20140806,000000,29.9463,30.0418,29.7436,29.9109,705842.13977486,0
+HMC.US,D,20140807,000000,29.9798,30.1373,29.778,29.8479,710529.27233974,0
+HMC.US,D,20140808,000000,29.7436,30.033,29.462,30.033,893721.59222587,0
+HMC.US,D,20140811,000000,29.8568,29.9798,29.7957,29.8765,630492.47118639,0
+HMC.US,D,20140812,000000,29.7534,29.839,29.7268,29.778,762627.1469799,0
+HMC.US,D,20140813,000000,30.0684,30.2289,30.0507,30.156,966333.54467599,0
+HMC.US,D,20140814,000000,29.8765,29.971,29.778,29.9463,990939.46686638,0
+HMC.US,D,20140815,000000,29.9463,29.971,29.6717,29.8213,493576.18876459,0
+HMC.US,D,20140818,000000,29.8932,29.9985,29.8843,29.9621,660422.463982,0
+HMC.US,D,20140819,000000,29.9011,29.9621,29.8479,29.9286,814876.38329154,0
+HMC.US,D,20140820,000000,29.9286,30.0153,29.8312,29.9365,493635.10807295,0
+HMC.US,D,20140821,000000,30.2102,30.5616,30.2102,30.4976,773899.02017884,0
+HMC.US,D,20140822,000000,30.2889,30.2889,30.1196,30.1649,607659.20749745,0
+HMC.US,D,20140825,000000,30.3332,30.3923,30.2102,30.2978,597543.3717625,0
+HMC.US,D,20140826,000000,30.033,30.2013,29.9523,30.1029,696366.28963069,0
+HMC.US,D,20140827,000000,29.9985,30.1029,29.7957,29.8125,1319089.538915,0
+HMC.US,D,20140828,000000,29.8125,29.9523,29.6815,29.9198,708715.97983252,0
+HMC.US,D,20140829,000000,29.839,29.9286,29.8046,29.9011,874555.54755713,0
+HMC.US,D,20140902,000000,29.6993,29.7268,29.5742,29.6569,1082220.7132648,0
+HMC.US,D,20140903,000000,29.7268,29.8932,29.7268,29.8213,1058368.5518813,0
+HMC.US,D,20140904,000000,29.8479,29.9198,29.7534,29.7623,1026256.5129762,0
+HMC.US,D,20140905,000000,29.7268,29.7534,29.6382,29.7268,1082990.727674,0
+HMC.US,D,20140908,000000,29.6993,29.7534,29.6215,29.7268,745858.50865125,0
+HMC.US,D,20140909,000000,29.7347,29.7436,29.5742,29.5841,487581.65706425,0
+HMC.US,D,20140910,000000,29.9985,30.0684,29.9109,30.0605,612924.35879432,0
+HMC.US,D,20140911,000000,29.9887,30.2289,29.9887,30.2102,457009.64697756,0
+HMC.US,D,20140912,000000,30.22,30.3234,30.2102,30.2978,760146.44092801,0
+HMC.US,D,20140915,000000,30.2426,30.3332,30.156,30.2978,1118239.7118241,0
+HMC.US,D,20140916,000000,29.9198,30.0783,29.9011,29.971,1402430.9005871,0
+HMC.US,D,20140917,000000,29.9198,29.9798,29.7347,29.7957,498517.28386549,0
+HMC.US,D,20140918,000000,30.0418,30.3332,30.0064,30.3234,439538.04034919,0
+HMC.US,D,20140919,000000,30.3421,30.3834,30.1924,30.2594,348585.92939748,0
+HMC.US,D,20140922,000000,30.4208,30.5685,30.349,30.3746,579879.76945689,0
+HMC.US,D,20140923,000000,30.4208,30.6029,30.096,30.1373,606269.52450032,0
+HMC.US,D,20140924,000000,30.4011,30.5852,30.4011,30.5252,822228.0907844,0
+HMC.US,D,20140925,000000,30.4297,30.4976,30.1285,30.1737,719696.30404009,0
+HMC.US,D,20140926,000000,30.1924,30.2594,30.0871,30.2289,765588.35014996,0
+HMC.US,D,20140929,000000,30.0605,30.0783,29.8932,29.8932,936238.98415703,0
+HMC.US,D,20140930,000000,30.1826,30.2791,30.0783,30.1029,898256.34726913,0
+HMC.US,D,20141001,000000,29.9798,29.9985,29.5939,29.6717,790536.61383891,0
+HMC.US,D,20141002,000000,29.2248,29.2248,27.4519,28.1006,7827502.240694,0
+HMC.US,D,20141003,000000,28.5298,28.6617,28.3979,28.5209,4260360.7132891,0
+HMC.US,D,20141006,000000,28.83,28.9619,28.6893,28.7355,1469287.0461208,0
+HMC.US,D,20141007,000000,28.9442,28.9442,28.5958,28.6184,2782844.265151,0
+HMC.US,D,20141008,000000,28.5583,28.8832,28.2492,28.8576,3233442.8818691,0
+HMC.US,D,20141009,000000,28.6361,28.6361,28.1725,28.2335,1574406.2031821,0
+HMC.US,D,20141010,000000,28.3398,28.3398,27.8122,27.8397,841731.39770097,0
+HMC.US,D,20141013,000000,27.9854,28.0829,27.5375,27.5661,962915.20894109,0
+HMC.US,D,20141014,000000,27.8397,27.9854,27.6261,27.7078,2450976.181575,0
+HMC.US,D,20141015,000000,27.5661,27.5927,26.8101,27.444,3272427.1469991,0
+HMC.US,D,20141016,000000,26.9065,27.3131,26.7224,27.1448,1380026.325659,0
+HMC.US,D,20141017,000000,27.321,27.4676,27.2048,27.3357,997171.70750043,0
+HMC.US,D,20141020,000000,27.5828,27.7945,27.4775,27.757,730775.16571165,0
+HMC.US,D,20141021,000000,27.5749,27.7492,27.4972,27.7078,743842.04611521,0
+HMC.US,D,20141022,000000,27.9165,28.0829,27.7669,27.7669,650070.95101362,0
+HMC.US,D,20141023,000000,27.7492,27.9776,27.6261,27.7669,541754.91354882,0
+HMC.US,D,20141024,000000,27.2146,27.3357,27.0296,27.2845,1168303.8544758,0
+HMC.US,D,20141027,000000,27.0483,27.1526,26.943,27.065,1015376.7579328,0
+HMC.US,D,20141028,000000,26.7224,26.7411,25.7292,26.3356,3520450.0072316,0
+HMC.US,D,20141029,000000,26.8179,27.0562,26.7746,26.9498,1726765.4394945,0
+HMC.US,D,20141030,000000,26.7313,27.0562,26.626,26.9164,1196600.3602397,0
+HMC.US,D,20141031,000000,27.9943,28.266,27.9441,28.2069,1222740.2161477,0
+HMC.US,D,20141103,000000,28.1971,28.4806,28.1095,28.455,1253375.2089433,0
+HMC.US,D,20141104,000000,27.2845,27.3731,27.0384,27.2402,1197568.465427,0
+HMC.US,D,20141105,000000,27.8821,27.9352,27.7669,27.8299,721285.09366547,0
+HMC.US,D,20141106,000000,27.7669,27.8466,27.6094,27.8023,535196.58501851,0
+HMC.US,D,20141107,000000,27.6714,27.7767,27.6192,27.7669,1227348.1124013,0
+HMC.US,D,20141110,000000,27.7767,27.8122,27.5129,27.7078,865070.55476167,0
+HMC.US,D,20141111,000000,27.0827,27.321,27.0296,27.2314,2854617.1253821,0
+HMC.US,D,20141112,000000,27.321,27.4676,27.2491,27.3899,787547.98271497,0
+HMC.US,D,20141113,000000,27.3357,27.7078,27.3357,27.6881,1244104.5605283,0
+HMC.US,D,20141114,000000,28.0327,28.1164,27.9352,28.0917,576906.37608511,0
+HMC.US,D,20141117,000000,27.6881,27.7492,27.5927,27.6714,1282544.329981,0
+HMC.US,D,20141118,000000,27.7147,27.8299,27.6438,27.7945,482174.28674721,0
+HMC.US,D,20141119,000000,27.2314,27.4607,27.1802,27.3357,1972603.206067,0
+HMC.US,D,20141120,000000,27.2767,27.3977,27.1959,27.3643,3258119.9135696,0
+HMC.US,D,20141121,000000,27.6261,27.9687,27.6261,27.8722,1265471.9524593,0
+HMC.US,D,20141124,000000,27.952,27.9608,27.8023,27.82,883323.35015086,0
+HMC.US,D,20141125,000000,27.82,28.014,27.8023,27.9165,970967.85303337,0
+HMC.US,D,20141126,000000,27.1703,27.2491,27.1251,27.1959,1350713.969751,0
+HMC.US,D,20141128,000000,26.6703,26.8357,26.564,26.626,2280847.694542,0
+HMC.US,D,20141201,000000,26.6447,26.8632,26.5836,26.7933,1684522.3271022,0
+HMC.US,D,20141202,000000,26.9597,27.1703,26.9252,27.0119,2760690.6052085,0
+HMC.US,D,20141203,000000,27.1005,27.2668,26.9764,27.2048,2034358.7680271,0
+HMC.US,D,20141204,000000,27.3643,27.444,27.2235,27.4066,1617164.3515974,0
+HMC.US,D,20141205,000000,27.1526,27.3977,27.0906,27.3446,1802148.6311377,0
+HMC.US,D,20141208,000000,27.0562,27.065,26.7933,26.8179,2000925.1080845,0
+HMC.US,D,20141209,000000,26.9597,27.2402,26.8455,27.2314,1736948.321339,0
+HMC.US,D,20141210,000000,26.7313,26.7411,26.4232,26.4685,2639622.6008848,0
+HMC.US,D,20141211,000000,26.564,26.6959,26.3543,26.3986,2361227.853044,0
+HMC.US,D,20141212,000000,26.055,26.3454,25.7489,25.7646,1237506.6138423,0
+HMC.US,D,20141215,000000,25.7922,25.87,25.362,25.4043,1503998.6455447,0
+HMC.US,D,20141216,000000,25.4043,25.7745,25.3177,25.3522,3470875.5043494,0
+HMC.US,D,20141217,000000,25.6682,26.309,25.6682,26.1781,2699730.4539112,0
+HMC.US,D,20141218,000000,26.3543,26.4862,26.2824,26.4685,2483158.3141401,0
+HMC.US,D,20141219,000000,26.5374,26.7146,26.4586,26.6348,1476678.3717692,0
+HMC.US,D,20141222,000000,26.4232,26.564,26.3641,26.5226,929523.19885438,0
+HMC.US,D,20141223,000000,26.5836,26.7224,26.5453,26.5453,1122649.5172997,0
+HMC.US,D,20141224,000000,26.7569,26.7933,26.6526,26.6703,354194.43804306,0
+HMC.US,D,20141226,000000,26.6083,26.6959,26.5453,26.6348,768162.51441511,0
+HMC.US,D,20141229,000000,26.309,26.4399,26.2214,26.3818,1230612.0389143,0
+HMC.US,D,20141230,000000,25.993,26.0284,25.8178,25.993,1558320.2161503,0
+HMC.US,D,20141231,000000,26.0284,26.1692,25.8877,25.9231,1117405.6988558,0
+HMC.US,D,20150102,000000,26.055,26.1515,25.8444,25.9861,1310567.5720561,0
+HMC.US,D,20150105,000000,25.7922,25.8178,25.4319,25.4496,1689376.0590907,0
+HMC.US,D,20150106,000000,25.5372,25.5796,25.1258,25.3079,881138.2564909,0
+HMC.US,D,20150107,000000,25.5294,25.6682,25.4043,25.5618,927637.78098693,0
+HMC.US,D,20150108,000000,25.739,26.0019,25.739,25.8877,827394.70461729,0
+HMC.US,D,20150109,000000,26.0452,26.0452,25.8178,25.8276,980848.01153489,0
+HMC.US,D,20150112,000000,25.8611,25.8965,25.6258,25.8276,959463.35015144,0
+HMC.US,D,20150113,000000,26.1338,26.3818,25.9054,26.1781,2533114.7766765,0
+HMC.US,D,20150114,000000,26.3543,26.6614,26.2647,26.564,2999690.684461,0
+HMC.US,D,20150115,000000,26.8357,26.8357,26.4862,26.6083,1271041.8587994,0
+HMC.US,D,20150116,000000,26.8977,27.0906,26.8799,27.0827,1298909.6758025,0
+HMC.US,D,20150120,000000,27.0827,27.1871,26.943,27.0296,2243560.9150028,0
+HMC.US,D,20150121,000000,27.0827,27.3032,27.0119,27.3032,1042250.0576449,0
+HMC.US,D,20150122,000000,27.2491,27.5749,27.1526,27.4676,930416.13113105,0
+HMC.US,D,20150123,000000,27.505,27.5375,27.3643,27.3731,1111094.2219105,0
+HMC.US,D,20150126,000000,27.2235,27.3131,27.2235,27.2767,780233.86167745,0
+HMC.US,D,20150127,000000,27.2314,27.257,26.943,27.0749,941052.08213977,0
+HMC.US,D,20150128,000000,27.0749,27.1802,26.6959,26.7658,1206248.9049084,0
+HMC.US,D,20150129,000000,26.9597,26.9597,26.6781,26.8977,1749481.8804169,0
+HMC.US,D,20150130,000000,26.5305,26.6447,26.3454,26.5374,2097064.149872,0
+HMC.US,D,20150202,000000,27.5297,27.7669,27.4607,27.7413,1365460.0504427,0
+HMC.US,D,20150203,000000,27.2314,27.4342,27.1448,27.4253,1729023.6743648,0
+HMC.US,D,20150204,000000,27.5749,27.7147,27.4972,27.505,888121.21038144,0
+HMC.US,D,20150205,000000,27.9854,28.1459,27.9854,28.0917,1362822.9034687,0
+HMC.US,D,20150206,000000,28.2424,28.3575,28.1006,28.1262,903939.01297522,0
+HMC.US,D,20150209,000000,28.1006,28.1892,27.9687,28.0415,550098.09078231,0
+HMC.US,D,20150210,000000,28.3733,28.5485,28.1803,28.5298,1410478.4654287,0
+HMC.US,D,20150211,000000,28.4363,28.6115,28.3979,28.5387,830972.52882481,0
+HMC.US,D,20150212,000000,28.5682,28.7769,28.5387,28.7434,861530.31700948,0
+HMC.US,D,20150213,000000,28.8035,28.9807,28.7936,28.8665,571860.64841937,0
+HMC.US,D,20150217,000000,28.9807,29.1638,28.9718,29.0948,483810.82132935,0
+HMC.US,D,20150218,000000,29.0948,29.2789,29.0948,29.2002,546474.55331831,0
+HMC.US,D,20150219,000000,29.2002,29.34,29.147,29.3045,723119.71902571,0
+HMC.US,D,20150220,000000,29.2868,29.462,29.2159,29.4266,515531.75792902,0
+HMC.US,D,20150223,000000,29.085,29.3045,28.9541,29.2415,1822692.1686019,0
+HMC.US,D,20150224,000000,28.9807,29.1903,28.8212,29.147,1062677.7881926,0
+HMC.US,D,20150225,000000,29.1195,29.3213,29.0486,29.2691,780639.18588494,0
+HMC.US,D,20150226,000000,29.4709,29.6117,29.4532,29.5585,849622.52162034,0
+HMC.US,D,20150227,000000,29.2504,29.3301,29.0683,29.1017,2434629.1210561,0
+HMC.US,D,20150302,000000,29.023,29.2159,29.0072,29.1638,2766340.7637099,0
+HMC.US,D,20150303,000000,29.2415,29.3301,29.147,29.2002,552402.03890913,0
+HMC.US,D,20150304,000000,29.1549,29.1549,28.9344,29.0486,842325.67003527,0
+HMC.US,D,20150305,000000,29.2159,29.2602,29.1017,29.1903,393776.02305777,0
+HMC.US,D,20150306,000000,29.5841,29.6569,29.3587,29.4354,1069846.6426595,0
+HMC.US,D,20150309,000000,29.4187,29.4807,29.2346,29.3833,1098201.0518816,0
+HMC.US,D,20150310,000000,29.4266,29.4266,29.2159,29.2602,795522.40634615,0
+HMC.US,D,20150311,000000,29.2868,29.4354,29.1716,29.3124,619247.0100912,0
+HMC.US,D,20150312,000000,29.8666,30.1373,29.8125,30.1196,1113117.7953976,0
+HMC.US,D,20150313,000000,29.8843,29.9523,29.7957,29.9365,1055157.4495758,0
+HMC.US,D,20150316,000000,30.1029,30.3155,30.0871,30.2338,839477.22623121,0
+HMC.US,D,20150317,000000,29.8843,29.9109,29.6815,29.8666,1268099.956782,0
+HMC.US,D,20150318,000000,29.9463,30.1649,29.7268,30.156,1168460.295398,0
+HMC.US,D,20150319,000000,29.7701,29.8568,29.7268,29.7879,841528.22767215,0
+HMC.US,D,20150320,000000,30.1285,30.2978,29.9887,30.1737,1557911.8443923,0
+HMC.US,D,20150323,000000,30.2505,30.4011,30.2426,30.3066,621524.54611427,0
+HMC.US,D,20150324,000000,30.2102,30.2102,29.8765,29.8843,818411.54179301,0
+HMC.US,D,20150325,000000,30.033,30.0871,29.7623,29.778,835720.61239833,0
+HMC.US,D,20150326,000000,29.7071,29.716,29.5565,29.6018,794953.53026546,0
+HMC.US,D,20150327,000000,29.4788,29.5565,29.3272,29.5231,1032963.1556275,0
+HMC.US,D,20150330,000000,29.6471,29.7957,29.5929,29.7071,428192.01008974,0
+HMC.US,D,20150331,000000,28.8862,29.0023,28.7621,28.9039,988598.94813437,0
+HMC.US,D,20150401,000000,28.8074,28.8862,28.5987,28.8625,980034.31556947,0
+HMC.US,D,20150402,000000,29.1254,29.2937,28.9846,29.0909,638431.34006253,0
+HMC.US,D,20150406,000000,29.8666,30.097,29.7426,29.9198,799939.3227727,0
+HMC.US,D,20150407,000000,29.8568,29.9198,29.7623,29.7879,514669.30115668,0
+HMC.US,D,20150408,000000,29.9995,30.0792,29.778,29.8312,587089.25792957,0
+HMC.US,D,20150409,000000,29.9995,30.0881,29.839,30.0694,786300.51873801,0
+HMC.US,D,20150410,000000,30.3263,30.6256,30.3175,30.5803,852643.65994889,0
+HMC.US,D,20150413,000000,29.6628,29.9286,29.6559,29.6628,699974.58934254,0
+HMC.US,D,20150414,000000,30.1846,30.2997,30.1294,30.1659,533368.05475913,0
+HMC.US,D,20150415,000000,30.6069,30.6069,30.475,30.538,660579.92075434,0
+HMC.US,D,20150416,000000,30.9347,31.0302,30.8106,30.9347,1006873.0763766,0
+HMC.US,D,20150417,000000,31.0774,31.0774,30.8638,31.039,1084646.5634089,0
+HMC.US,D,20150420,000000,30.9701,31.0676,30.8028,30.8894,584282.46398142,0
+HMC.US,D,20150421,000000,31.3324,31.358,31.1276,31.1621,1029501.1383364,0
+HMC.US,D,20150422,000000,31.3225,31.4013,31.1906,31.295,1088015.1224867,0
+HMC.US,D,20150423,000000,31.6661,31.9043,31.543,31.8521,1172594.8054845,0
+HMC.US,D,20150424,000000,32.0884,32.1514,32.0106,32.0815,934826.95245673,0
+HMC.US,D,20150427,000000,32.1169,32.1435,31.9142,31.9575,631518.47983193,0
+HMC.US,D,20150428,000000,30.4838,30.4917,29.2848,29.7879,2782738.616736,0
+HMC.US,D,20150429,000000,29.8125,29.8125,29.5053,29.5398,1678876.2320013,0
+HMC.US,D,20150430,000000,29.8568,29.8666,29.5231,29.5831,849921.18156271,0
+HMC.US,D,20150501,000000,30.0881,30.1934,29.9719,30.1934,845047.13257131,0
+HMC.US,D,20150504,000000,30.158,30.3076,30.1481,30.2121,478058.06196332,0
+HMC.US,D,20150505,000000,30.221,30.221,29.7524,29.778,636731.82277145,0
+HMC.US,D,20150506,000000,29.8125,29.9995,29.6471,29.839,771896.77954482,0
+HMC.US,D,20150507,000000,30.0251,30.1934,29.9808,30.1846,635282.20461582,0
+HMC.US,D,20150508,000000,30.8736,31.2083,30.7939,31.2083,1215211.7507298,0
+HMC.US,D,20150511,000000,31.0676,31.0676,30.7585,30.8195,1015621.5778176,0
+HMC.US,D,20150512,000000,30.4494,30.5892,30.3677,30.5636,741947.48559646,0
+HMC.US,D,20150513,000000,30.8894,30.977,30.6531,30.6699,1133966.0879049,0
+HMC.US,D,20150514,000000,30.8362,30.9947,30.8362,30.9524,1065605.4683079,0
+HMC.US,D,20150515,000000,30.7585,30.9603,30.7585,30.8805,613309.36599893,0
+HMC.US,D,20150518,000000,31.232,31.232,31.0223,31.0577,859747.50000659,0
+HMC.US,D,20150519,000000,30.6945,30.8805,30.6433,30.7585,853315.13689414,0
+HMC.US,D,20150520,000000,30.6335,30.6335,30.4041,30.5714,943961.47695248,0
+HMC.US,D,20150521,000000,30.1393,30.3362,29.9198,30.1196,3101382.3631361,0
+HMC.US,D,20150522,000000,29.9365,30.2436,29.9365,30.1038,1166929.4092308,0
+HMC.US,D,20150526,000000,30.2358,30.2358,29.839,29.9808,855286.90202384,0
+HMC.US,D,20150527,000000,30.2712,30.3362,30.1934,30.2997,601712.42075389,0
+HMC.US,D,20150528,000000,30.2909,30.5468,30.2358,30.5202,704862.86023595,0
+HMC.US,D,20150529,000000,30.2712,30.3362,30.1294,30.1934,381157.13256776,0
+HMC.US,D,20150601,000000,30.2997,30.2997,30.0428,30.2358,297413.49423859,0
+HMC.US,D,20150602,000000,29.7337,30.0517,29.716,29.9109,618181.38329004,0
+HMC.US,D,20150603,000000,30.3775,30.538,30.3519,30.4415,582557.55043674,0
+HMC.US,D,20150604,000000,30.1393,30.2121,29.9897,30.0251,375602.46397982,0
+HMC.US,D,20150605,000000,29.7426,29.9198,29.6884,29.8479,275073.93371969,0
+HMC.US,D,20150608,000000,29.778,29.7957,29.7071,29.716,318593.96974307,0
+HMC.US,D,20150609,000000,29.4689,29.5565,29.3715,29.4788,426768.80403785,0
+HMC.US,D,20150610,000000,29.7623,29.9808,29.7623,29.9109,266012.55043431,0
+HMC.US,D,20150611,000000,29.8046,29.9808,29.8046,29.8765,410818.94092534,0
+HMC.US,D,20150612,000000,29.2848,29.3813,29.1962,29.2573,1071384.6397777,0
+HMC.US,D,20150615,000000,29.1155,29.1431,28.9669,29.0446,844821.61383932,0
+HMC.US,D,20150616,000000,28.7798,28.894,28.7109,28.8704,682862.59366517,0
+HMC.US,D,20150617,000000,28.7621,28.835,28.5711,28.772,1308599.870327,0
+HMC.US,D,20150618,000000,28.6066,28.7877,28.5711,28.7031,1174975.9582223,0
+HMC.US,D,20150619,000000,28.7542,28.7976,28.6558,28.6558,597291.44092677,0
+HMC.US,D,20150622,000000,29.3094,29.3902,29.1519,29.2317,644329.36599917,0
+HMC.US,D,20150623,000000,29.5486,29.6372,29.5309,29.5664,605776.83718043,0
+HMC.US,D,20150624,000000,28.7109,28.8428,28.7031,28.7542,843574.14986237,0
+HMC.US,D,20150625,000000,29.1254,29.1352,28.8625,28.9039,354636.33285574,0
+HMC.US,D,20150626,000000,29.0023,29.1155,28.9393,29.0112,386371.49135743,0
+HMC.US,D,20150629,000000,28.5052,28.5416,28.2345,28.2345,471033.45821686,0
+HMC.US,D,20150630,000000,28.7208,28.7877,28.5515,28.5889,537190.69885138,0
+HMC.US,D,20150701,000000,28.2965,28.3231,28.0661,28.1272,469107.40634365,0
+HMC.US,D,20150702,000000,28.7877,28.9226,28.7464,28.8074,595136.82277113,0
+HMC.US,D,20150706,000000,28.6066,28.7464,28.5515,28.6213,455506.1887643,0
+HMC.US,D,20150707,000000,28.3664,28.457,28.075,28.4471,446210.14409564,0
+HMC.US,D,20150708,000000,27.8998,27.8998,27.3338,27.3869,665860.30980337,0
+HMC.US,D,20150709,000000,27.8466,27.8624,27.6084,27.6173,476020.26657425,0
+HMC.US,D,20150710,000000,28.0839,28.1016,27.8289,27.952,480101.95245325,0
+HMC.US,D,20150713,000000,28.014,28.1272,27.8998,27.9776,2126563.4222065,0
+HMC.US,D,20150714,000000,28.0563,28.3595,28.0415,28.2867,885618.15562638,0
+HMC.US,D,20150715,000000,28.4658,28.5613,28.39,28.4471,508103.86167536,0
+HMC.US,D,20150716,000000,28.3743,28.4835,28.2768,28.3319,431932.37032031,0
+HMC.US,D,20150717,000000,28.3319,28.39,28.2433,28.3506,199927.43516003,0
+HMC.US,D,20150720,000000,28.4382,28.4835,28.2768,28.4097,239368.83285486,0
+HMC.US,D,20150721,000000,27.952,27.9687,27.7315,27.7935,613953.41499029,0
+HMC.US,D,20150722,000000,27.7758,27.8624,27.7482,27.8525,252743.51585208,0
+HMC.US,D,20150723,000000,27.8712,27.8998,27.7059,27.7403,341148.89049253,0
+HMC.US,D,20150724,000000,27.7403,27.7403,27.3613,27.4312,361435.4178702,0
+HMC.US,D,20150727,000000,27.4578,27.5641,27.3781,27.4844,1117285.8285388,0
+HMC.US,D,20150728,000000,27.5277,27.5356,27.253,27.4942,465363.99856264,0
+HMC.US,D,20150729,000000,27.4578,27.7403,27.3869,27.7315,442219.88472961,0
+HMC.US,D,20150730,000000,27.7482,27.9687,27.7147,27.9254,350668.42219289,0
+HMC.US,D,20150731,000000,29.1874,30.3775,29.1697,29.9631,1260999.1642748,0
+HMC.US,D,20150803,000000,30.7033,30.7939,30.4238,30.5636,1021539.9207571,0
+HMC.US,D,20150804,000000,30.5803,30.6699,30.4494,30.5557,743383.89770022,0
+HMC.US,D,20150805,000000,30.8983,30.9947,30.8638,30.8894,621432.10375116,0
+HMC.US,D,20150806,000000,31.6297,31.7537,31.3836,31.3836,1731855.8645666,0
+HMC.US,D,20150807,000000,31.1188,31.2871,30.9701,31.0991,1864068.7608212,0
+HMC.US,D,20150810,000000,31.0676,31.4741,31.0577,31.4269,2382027.3847445,0
+HMC.US,D,20150811,000000,30.9081,30.9524,30.7585,30.8195,413796.39769769,0
+HMC.US,D,20150812,000000,30.2712,30.4494,30.097,30.4326,631974.59654663,0
+HMC.US,D,20150813,000000,30.3775,30.6433,30.3588,30.4838,335820.75648672,0
+HMC.US,D,20150814,000000,29.8568,30.1294,29.7524,30.0694,712103.84006309,0
+HMC.US,D,20150817,000000,29.9995,30.1393,29.8213,30.1038,633106.25360715,0
+HMC.US,D,20150818,000000,29.9286,30.0517,29.9109,29.9532,444739.19308698,0
+HMC.US,D,20150819,000000,29.6471,29.7879,29.4788,29.5486,320292.47118401,0
+HMC.US,D,20150820,000000,28.9127,28.9295,28.5515,28.5515,576436.03746839,0
+HMC.US,D,20150821,000000,28.5239,28.5239,27.7758,27.8023,661892.39914052,0
+HMC.US,D,20150824,000000,26.3366,27.0345,25.5865,26.689,2183159.4812847,0
+HMC.US,D,20150825,000000,27.1674,27.2904,26.4517,26.4517,2015604.1426667,0
+HMC.US,D,20150826,000000,27.2196,27.4578,26.752,27.4312,808099.64698025,0
+HMC.US,D,20150827,000000,27.3416,27.8023,27.3239,27.6783,933223.94092934,0
+HMC.US,D,20150828,000000,27.9776,28.2256,27.9776,28.1636,621317.31268487,0
+HMC.US,D,20150831,000000,27.7836,28.0041,27.7315,27.7758,524187.8170069,0
+HMC.US,D,20150901,000000,26.6722,26.9193,26.5846,26.6644,878936.90922863,0
+HMC.US,D,20150902,000000,27.2363,27.2363,26.813,27.1841,495513.41498939,0
+HMC.US,D,20150903,000000,27.2629,27.4844,27.2107,27.2993,491660.29539281,0
+HMC.US,D,20150904,000000,26.5236,26.6545,26.4517,26.5561,577230.43228108,0
+HMC.US,D,20150908,000000,27.3948,27.573,27.317,27.5641,664952.13977455,0
+HMC.US,D,20150909,000000,27.9441,28.0661,27.3781,27.4135,673568.5806968,0
+HMC.US,D,20150910,000000,27.2196,27.3613,27.0955,27.2274,384544.99279833,0
+HMC.US,D,20150911,000000,26.9292,27.13,26.8583,27.1211,422752.13256808,0
+HMC.US,D,20150914,000000,26.9636,27.0079,26.813,26.9902,570656.86599861,0
+HMC.US,D,20150915,000000,27.2196,27.5454,26.9715,27.4844,585957.60086904,0
+HMC.US,D,20150916,000000,28.2601,28.3506,28.1734,28.3418,622224.46686356,0
+HMC.US,D,20150917,000000,28.0927,28.5052,28.0839,28.1469,441484.40922528,0
+HMC.US,D,20150918,000000,27.6173,27.7403,27.4745,27.5178,441792.21181895,0
+HMC.US,D,20150921,000000,27.6507,27.7836,27.5277,27.6694,302272.30547782,0
+HMC.US,D,20150922,000000,27.1763,27.2629,26.938,27.1398,506280.4106667,0
+HMC.US,D,20150923,000000,27.2816,27.3091,26.9813,27.1497,413121.87320201,0
+HMC.US,D,20150924,000000,26.9016,27.1497,26.6378,27.0877,500941.10230931,0
+HMC.US,D,20150925,000000,27.3515,27.3781,26.8494,26.9459,350328.11239461,0
+HMC.US,D,20150928,000000,26.5758,26.5758,26.1249,26.1604,540390.62680529,0
+HMC.US,D,20150929,000000,26.0905,26.1003,25.8345,26.0097,561137.33429825,0
+HMC.US,D,20150930,000000,26.1338,26.3907,26.0816,26.3828,660082.15418373,0
+HMC.US,D,20151001,000000,26.4695,26.5659,26.2834,26.4793,490072.52161759,0
+HMC.US,D,20151002,000000,26.2657,26.9292,26.2509,26.9292,1023329.848711,0
+HMC.US,D,20151005,000000,27.1497,27.3515,27.0247,27.2196,525391.59942766,0
+HMC.US,D,20151006,000000,27.1763,27.2107,26.9902,27.13,485653.57349075,0
+HMC.US,D,20151007,000000,28.3743,28.5239,28.2679,28.457,1098764.8487116,0
+HMC.US,D,20151008,000000,28.4186,28.7031,28.2867,28.6745,425810.85735196,0
+HMC.US,D,20151009,000000,28.8527,29.1697,28.835,28.8704,723210.12968854,0
+HMC.US,D,20151012,000000,28.9846,29.0112,28.7031,28.894,602517.98991816,0
+HMC.US,D,20151013,000000,28.4973,28.6213,28.3418,28.4097,421615.39625683,0
+HMC.US,D,20151014,000000,28.2601,28.3231,27.9776,28.0238,424902.68732314,0
+HMC.US,D,20151015,000000,28.3743,28.579,28.2679,28.5613,394302.23343242,0
+HMC.US,D,20151016,000000,28.579,28.6656,28.39,28.6656,456299.56772684,0
+HMC.US,D,20151019,000000,28.2965,28.4471,28.1469,28.3999,332301.85158756,0
+HMC.US,D,20151020,000000,28.2502,28.3595,28.1902,28.2345,338020.0720487,0
+HMC.US,D,20151021,000000,29.0643,29.0643,28.835,28.8527,455164.86311588,0
+HMC.US,D,20151022,000000,28.9669,29.1874,28.9226,29.1519,380703.04755335,0
+HMC.US,D,20151023,000000,29.8312,29.8843,29.6983,29.8479,626760.23775696,0
+HMC.US,D,20151026,000000,29.8312,29.8666,29.6983,29.8213,335252.89625617,0
+HMC.US,D,20151027,000000,29.6294,29.6294,29.4246,29.4512,496873.63833234,0
+HMC.US,D,20151028,000000,29.6471,29.8479,29.4876,29.8479,478738.68155986,0
+HMC.US,D,20151029,000000,29.0545,29.1519,28.9669,29.0988,508435.02882234,0
+HMC.US,D,20151030,000000,29.3902,29.4089,29.1598,29.2317,454485.25936948,0
+HMC.US,D,20151102,000000,29.1431,29.399,29.0446,29.3813,552388.83285726,0
+HMC.US,D,20151103,000000,29.2317,29.4601,29.2317,29.337,536797.56484561,0
+HMC.US,D,20151104,000000,29.5309,29.5309,28.2502,28.3142,1125789.5100951,0
+HMC.US,D,20151105,000000,28.8251,29.0988,28.8251,28.9492,903757.17579943,0
+HMC.US,D,20151106,000000,28.894,28.9393,28.579,28.6834,1134288.1124006,0
+HMC.US,D,20151109,000000,28.8802,28.9226,28.6312,28.7109,1249172.6368972,0
+HMC.US,D,20151110,000000,28.772,28.8802,28.7031,28.8153,406316.69308669,0
+HMC.US,D,20151111,000000,28.8862,28.9127,28.7208,28.7385,310772.93948365,0
+HMC.US,D,20151112,000000,28.6834,28.7109,28.4186,28.4284,403143.17723652,0
+HMC.US,D,20151113,000000,28.5416,28.5613,28.3142,28.3506,675042.57925589,0
+HMC.US,D,20151116,000000,28.4097,28.772,28.4097,28.772,499141.01585397,0
+HMC.US,D,20151117,000000,28.6391,28.7464,28.5613,28.6135,459700.63400928,0
+HMC.US,D,20151118,000000,28.772,28.9669,28.6656,28.9492,292413.47982933,0
+HMC.US,D,20151119,000000,29.1155,29.2051,29.0358,29.0732,370162.58645817,0
+HMC.US,D,20151120,000000,29.0279,29.0811,28.894,28.9226,256595.61959851,0
+HMC.US,D,20151123,000000,28.9295,28.9757,28.7385,28.8074,286065.43227885,0
+HMC.US,D,20151124,000000,28.8802,29.0732,28.8074,29.019,306351.95965653,0
+HMC.US,D,20151125,000000,28.9492,28.9492,28.7621,28.7621,213980.70605351,0
+HMC.US,D,20151127,000000,28.835,28.8704,28.6834,28.7877,118663.48703261,0
+HMC.US,D,20151130,000000,28.7877,28.8704,28.6932,28.835,449270.90057981,0
+HMC.US,D,20151201,000000,29.276,29.4876,29.2395,29.399,521096.5850184,0
+HMC.US,D,20151202,000000,29.276,29.3468,29.0112,29.0545,271720.61239401,0
+HMC.US,D,20151203,000000,29.1431,29.1431,28.5987,28.6932,436661.1527411,0
+HMC.US,D,20151204,000000,28.5711,28.8862,28.5416,28.8428,319386.33285547,0
+HMC.US,D,20151207,000000,28.9393,28.9393,28.6558,28.7877,482253.52305845,0
+HMC.US,D,20151208,000000,28.4382,28.4658,28.2502,28.3743,546837.21181975,0
+HMC.US,D,20151209,000000,28.4894,28.646,28.1813,28.3743,439185.54034919,0
+HMC.US,D,20151210,000000,28.3664,28.4284,28.2679,28.2867,556716.35447112,0
+HMC.US,D,20151211,000000,28.0238,28.1104,27.6694,27.7059,521582.16138728,0
+HMC.US,D,20151214,000000,27.8998,27.9441,27.5109,27.8388,578926.90202173,0
+HMC.US,D,20151215,000000,27.7561,27.9943,27.7561,27.82,554677.54323191,0
+HMC.US,D,20151216,000000,28.6135,28.958,28.5711,28.9295,484065.79971552,0
+HMC.US,D,20151217,000000,28.9039,28.9226,28.5515,28.5613,416516.84438359,0
+HMC.US,D,20151218,000000,28.2867,28.3231,28.1016,28.1813,606924.74784327,0
+HMC.US,D,20151221,000000,28.3054,28.39,28.1272,28.3319,407451.39769765,0
+HMC.US,D,20151222,000000,28.2768,28.4658,28.1469,28.3812,481668.39337545,0
+HMC.US,D,20151223,000000,28.5711,28.7208,28.3664,28.5711,804834.70461712,0
+HMC.US,D,20151224,000000,28.4471,28.7109,28.3595,28.5889,276938.01873411,0
+HMC.US,D,20151228,000000,28.4186,28.4471,28.2965,28.4284,270472.13256691,0
+HMC.US,D,20151229,000000,28.5711,28.6834,28.4737,28.5987,407809.99279851,0
+HMC.US,D,20151230,000000,28.4835,28.5889,28.1636,28.2679,1249735.417877,0
+HMC.US,D,20151231,000000,28.2433,28.2679,28.0415,28.1734,1456530.0000112,0
+HMC.US,D,20160104,000000,27.2274,27.3515,27.1093,27.3416,862066.68588557,0
+HMC.US,D,20160105,000000,27.1763,27.2727,27.0611,27.13,586020.58357798,0
+HMC.US,D,20160106,000000,26.8051,26.8297,26.5472,26.6811,490883.17003258,0
+HMC.US,D,20160107,000000,26.2509,26.3464,25.9586,26.0284,737406.63545233,0
+HMC.US,D,20160108,000000,26.4153,26.433,25.4368,25.49,977554.62536772,0
+HMC.US,D,20160111,000000,25.7193,25.9664,25.5589,25.9044,1069444.3660024,0
+HMC.US,D,20160112,000000,26.5393,26.5758,26.0718,26.374,1016541.9380481,0
+HMC.US,D,20160113,000000,26.6978,26.7441,26.1003,26.2047,770902.26225374,0
+HMC.US,D,20160114,000000,26.1692,26.561,25.9133,26.433,800106.93804647,0
+HMC.US,D,20160115,000000,25.7095,25.8345,25.4181,25.614,649074.40202226,0
+HMC.US,D,20160119,000000,25.9753,26.0097,25.4545,25.7193,801866.39049606,0
+HMC.US,D,20160120,000000,25.0135,25.0755,24.3087,24.9427,795303.99856517,0
+HMC.US,D,20160121,000000,24.1305,24.5912,23.9543,24.3688,2106175.3098144,0
+HMC.US,D,20160122,000000,25.0657,25.3531,24.9791,25.3404,1254983.2997214,0
+HMC.US,D,20160125,000000,24.7753,24.8728,24.5548,24.6001,881792.4639837,0
+HMC.US,D,20160126,000000,24.5548,24.6336,24.3875,24.5912,1366604.9135551,0
+HMC.US,D,20160127,000000,24.6523,24.7989,24.2368,24.35,1332493.6815664,0
+HMC.US,D,20160128,000000,24.3185,24.4318,23.9021,24.1305,1464594.8343052,0
+HMC.US,D,20160129,000000,23.9543,24.2555,23.3007,23.8391,1690472.1613962,0
+HMC.US,D,20160201,000000,24.3688,24.5637,24.1522,24.4682,1681376.239206,0
+HMC.US,D,20160202,000000,24.5548,24.6424,24.2457,24.3786,1457750.0360342,0
+HMC.US,D,20160203,000000,23.7702,23.787,23.0713,23.5054,1517594.7838733,0
+HMC.US,D,20160204,000000,23.4099,23.7063,23.3086,23.593,895159.02017977,0
+HMC.US,D,20160205,000000,23.283,23.4011,22.9148,22.9483,797614.04179285,0
+HMC.US,D,20160208,000000,22.966,23.089,22.5604,22.8085,899504.82709623,0
+HMC.US,D,20160209,000000,22.1539,22.4748,22.145,22.3409,860406.78675011,0
+HMC.US,D,20160210,000000,22.6392,22.8794,22.3488,22.3488,602698.81124381,0
+HMC.US,D,20160211,000000,22.0584,22.145,21.7414,21.9245,620151.11671945,0
+HMC.US,D,20160212,000000,21.8644,22.1903,21.6705,22.1814,701787.88184976,0
+HMC.US,D,20160216,000000,22.9847,22.9847,22.4994,22.8794,936082.54323484,0
+HMC.US,D,20160217,000000,23.089,23.2544,23.0556,23.1511,752029.79827665,0
+HMC.US,D,20160218,000000,23.47,23.4877,23.0979,23.1609,474755.53314485,0
+HMC.US,D,20160219,000000,22.8695,22.9217,22.6756,22.8794,627748.65994717,0
+HMC.US,D,20160222,000000,23.0467,23.1176,22.9453,23.0388,692440.02882375,0
+HMC.US,D,20160223,000000,22.8262,22.8597,22.5516,22.5978,808194.12104365,0
+HMC.US,D,20160224,000000,22.2159,22.5171,22.0219,22.4994,625004.84870796,0
+HMC.US,D,20160225,000000,22.4649,22.6303,22.3301,22.6234,621611.90922666,0
+HMC.US,D,20160226,000000,22.966,23.0713,22.8794,23.0123,1198021.5345913,0
+HMC.US,D,20160229,000000,22.7376,22.9847,22.648,22.6835,1118241.7435244,0
+HMC.US,D,20160301,000000,22.9748,23.6206,22.9315,23.5645,1800736.5994374,0
+HMC.US,D,20160302,000000,23.8057,23.9386,23.7437,23.9199,548002.39193503,0
+HMC.US,D,20160303,000000,24.4032,24.5194,24.3284,24.5016,666168.11239703,0
+HMC.US,D,20160304,000000,24.7044,24.8196,24.5725,24.732,488548.74640144,0
+HMC.US,D,20160307,000000,24.5292,24.7162,24.3875,24.5912,400366.85879269,0
+HMC.US,D,20160308,000000,24.3963,24.5105,24.2457,24.3087,565848.84726658,0
+HMC.US,D,20160309,000000,24.4495,24.5312,24.2368,24.3963,263163.09078011,0
+HMC.US,D,20160310,000000,24.7044,24.8107,24.1473,24.3875,585566.49856356,0
+HMC.US,D,20160311,000000,24.671,24.9328,24.6424,24.9072,496298.66715078,0
+HMC.US,D,20160314,000000,24.5016,24.7133,24.4869,24.6523,646225.95821821,0
+HMC.US,D,20160315,000000,24.29,24.3963,24.2457,24.3875,457844.67579601,0
+HMC.US,D,20160316,000000,23.912,24.2457,23.9021,24.1866,892611.26801836,0
+HMC.US,D,20160317,000000,24.1955,24.5194,24.1354,24.4219,671070.60519246,0
+HMC.US,D,20160318,000000,24.4416,24.4416,24.1955,24.3353,741627.49280107,0
+HMC.US,D,20160321,000000,24.3087,24.4416,24.2674,24.4219,604107.79539368,0
+HMC.US,D,20160322,000000,24.3087,24.4219,24.1768,24.3422,825397.54323399,0
+HMC.US,D,20160323,000000,24.1394,24.1394,23.8303,23.8578,582113.62392377,0
+HMC.US,D,20160324,000000,23.4976,23.5566,23.3548,23.5487,499509.76945628,0
+HMC.US,D,20160328,000000,23.8677,24.0163,23.8391,23.9297,575225.14409663,0
+HMC.US,D,20160329,000000,23.9386,24.167,23.848,24.1571,590647.78098435,0
+HMC.US,D,20160330,000000,23.7781,23.9021,23.72,23.7781,972015.19453194,0
+HMC.US,D,20160331,000000,24.1039,24.2703,24.0252,24.1217,624895.13689239,0
+HMC.US,D,20160401,000000,23.2406,23.346,23.0802,23.1963,815424.94236936,0
+HMC.US,D,20160404,000000,23.1274,23.2406,22.9483,23.089,1400027.3991462,0
+HMC.US,D,20160405,000000,22.5683,22.7287,22.525,22.6155,915451.64265831,0
+HMC.US,D,20160406,000000,22.9059,23.0201,22.7465,22.9926,547593.00432696,0
+HMC.US,D,20160407,000000,22.9059,22.9748,22.525,22.6569,848378.10519382,0
+HMC.US,D,20160408,000000,23.47,23.5143,23.2456,23.2928,803745.71326264,0
+HMC.US,D,20160411,000000,23.3184,23.3184,23.029,23.0625,661390.56916933,0
+HMC.US,D,20160412,000000,23.8578,24.0872,23.8057,23.9976,966573.28531,0
+HMC.US,D,20160413,000000,24.5105,24.6149,24.4662,24.607,1293447.4495776,0
+HMC.US,D,20160414,000000,24.5292,24.6867,24.5016,24.6149,799683.32853638,0
+HMC.US,D,20160415,000000,24.4219,24.4593,24.2802,24.2989,453427.75936947,0
+HMC.US,D,20160418,000000,24.2457,24.6523,24.1473,24.6001,764089.97118741,0
+HMC.US,D,20160419,000000,25.0854,25.3404,24.9978,25.1435,713973.00432824,0
+HMC.US,D,20160420,000000,25.1139,25.1602,24.8984,25.048,561426.85158931,0
+HMC.US,D,20160421,000000,25.0854,25.1139,24.9102,24.9151,436171.51297164,0
+HMC.US,D,20160422,000000,25.1986,25.3236,25.1208,25.2764,356488.22766844,0
+HMC.US,D,20160425,000000,25.2764,25.3581,25.1986,25.3138,505648.55187707,0
+HMC.US,D,20160426,000000,25.2606,25.3325,25.1356,25.3325,421378.70317326,0
+HMC.US,D,20160427,000000,25.0204,25.1435,24.9151,25.1208,561867.73055185,0
+HMC.US,D,20160428,000000,24.0616,24.4495,24.0252,24.0252,2451878.2565029,0
+HMC.US,D,20160429,000000,23.9297,24.035,23.6255,23.787,1428045.5619706,0
+HMC.US,D,20160502,000000,23.912,23.9386,23.7663,23.9199,704429.09222442,0
+HMC.US,D,20160503,000000,23.7624,23.7624,23.4976,23.6108,821545.43948756,0
+HMC.US,D,20160504,000000,23.5054,23.6029,23.283,23.3548,685384.94957297,0
+HMC.US,D,20160505,000000,23.4602,23.5832,23.3548,23.4976,614956.05908252,0
+HMC.US,D,20160506,000000,24.0951,24.227,23.9819,24.2034,823052.96110141,0
+HMC.US,D,20160509,000000,24.5459,24.607,24.2989,24.3786,1198576.18877,0
+HMC.US,D,20160510,000000,24.6001,24.9328,24.6001,24.924,622247.83141687,0
+HMC.US,D,20160511,000000,24.6001,24.6621,24.1866,24.227,1069816.1671552,0
+HMC.US,D,20160512,000000,24.5105,24.5912,24.2181,24.3599,556994.69741061,0
+HMC.US,D,20160513,000000,23.9976,24.2457,23.1402,23.1865,1793113.6599561,0
+HMC.US,D,20160516,000000,23.8391,24.0252,23.7968,23.9386,3101397.6008883,0
+HMC.US,D,20160517,000000,23.9297,23.9888,23.6108,23.6895,1377836.1527483,0
+HMC.US,D,20160518,000000,23.4789,23.7535,23.4149,23.6472,1156671.3544757,0
+HMC.US,D,20160519,000000,23.4877,23.5241,23.3381,23.4602,966141.54899875,0
+HMC.US,D,20160520,000000,23.47,23.6807,23.4513,23.6472,917497.56484853,0
+HMC.US,D,20160523,000000,23.6895,23.725,23.4877,23.5054,448594.34438384,0
+HMC.US,D,20160524,000000,23.6472,23.8677,23.6472,23.8578,477033.06916792,0
+HMC.US,D,20160525,000000,24.0616,24.3688,24.0616,24.35,1013338.9625438,0
+HMC.US,D,20160526,000000,24.5371,24.607,24.4318,24.482,515374.30115669,0
+HMC.US,D,20160527,000000,24.2555,24.35,23.912,23.973,955847.93948859,0
+HMC.US,D,20160531,000000,24.4416,24.794,24.4318,24.6867,2096219.9784022,0
+HMC.US,D,20160601,000000,24.5371,24.5371,24.2989,24.4416,701926.03746935,0
+HMC.US,D,20160602,000000,23.9297,24.0872,23.8175,24.0715,868569.14265795,0
+HMC.US,D,20160603,000000,24.0065,24.0163,23.8057,23.9199,609422.72334761,0
+HMC.US,D,20160606,000000,23.9632,24.0163,23.8303,23.9819,810500.10087076,0
+HMC.US,D,20160607,000000,24.1128,24.1817,24.0163,24.0793,654962.26945747,0
+HMC.US,D,20160608,000000,24.1768,24.2181,24.0537,24.1305,536050.9149897,0
+HMC.US,D,20160609,000000,23.787,23.8057,23.6442,23.725,641970.56196457,0
+HMC.US,D,20160610,000000,23.5566,23.5566,23.1963,23.2928,666352.99712326,0
+HMC.US,D,20160613,000000,23.0123,23.1609,22.8597,22.8794,596489.93516307,0
+HMC.US,D,20160614,000000,22.7199,22.7799,22.4108,22.588,1073543.3213339,0
+HMC.US,D,20160615,000000,23.0123,23.1786,22.9404,22.9748,908057.2694594,0
+HMC.US,D,20160616,000000,22.7465,23.029,22.6569,22.9059,2070925.3098141,0
+HMC.US,D,20160617,000000,22.9059,23.0172,22.7691,22.8971,1187425.2017382,0
+HMC.US,D,20160620,000000,23.3381,23.4149,23.156,23.1786,803988.50144708,0
+HMC.US,D,20160621,000000,23.3548,23.4149,23.2219,23.3007,685755.73487557,0
+HMC.US,D,20160622,000000,22.8508,23.1609,22.7376,22.8794,1526654.1354584,0
+HMC.US,D,20160623,000000,23.4099,23.5241,23.3282,23.4976,976214.71902765,0
+HMC.US,D,20160624,000000,22.3035,22.648,22.2858,22.2946,1195975.6124011,0
+HMC.US,D,20160627,000000,22.0584,22.0584,21.6341,21.8477,2238603.5662996,0
+HMC.US,D,20160628,000000,22.0485,22.2897,21.9895,22.2543,1632089.2219145,0
+HMC.US,D,20160629,000000,22.3576,22.5978,22.2946,22.5092,1404757.1974171,0
+HMC.US,D,20160630,000000,22.1991,22.4108,22.0928,22.3488,1148686.7723431,0
+HMC.US,D,20160701,000000,22.1539,22.2995,22.0662,22.1627,1571457.1902138,0
+HMC.US,D,20160705,000000,22.1627,22.1903,21.8979,21.9245,840631.23199491,0
+HMC.US,D,20160706,000000,21.4313,21.5996,21.2079,21.5996,1499585.7925187,0
+HMC.US,D,20160707,000000,21.6243,21.8133,21.5642,21.6873,982759.84150609,0
+HMC.US,D,20160708,000000,22.0308,22.1814,21.9796,22.1381,634407.55764175,0
+HMC.US,D,20160711,000000,22.6234,22.8164,22.5781,22.7465,1249830.9077906,0
+HMC.US,D,20160712,000000,22.9926,23.1127,22.9404,23.0024,1389314.2435265,0
+HMC.US,D,20160713,000000,23.283,23.3469,23.0123,23.1865,1229105.5331506,0
+HMC.US,D,20160714,000000,22.9315,22.9748,22.7287,22.8794,1285249.5389147,0
+HMC.US,D,20160715,000000,23.3824,23.5054,23.3381,23.3548,1266320.1873296,0
+HMC.US,D,20160718,000000,23.3824,23.5645,23.3725,23.5054,1087585.4178758,0
+HMC.US,D,20160719,000000,23.4326,23.47,23.3135,23.3548,456167.50720811,0
+HMC.US,D,20160720,000000,23.4149,23.47,23.3095,23.4513,919845.19453154,0
+HMC.US,D,20160721,000000,23.8933,23.973,23.6895,23.7437,914708.04035283,0
+HMC.US,D,20160722,000000,23.6807,23.7348,23.593,23.6639,617160.45389522,0
+HMC.US,D,20160725,000000,23.7437,23.787,23.6433,23.725,477222.01729472,0
+HMC.US,D,20160726,000000,23.6807,23.8057,23.6295,23.787,500877.10375023,0
+HMC.US,D,20160727,000000,23.9474,24.1394,23.8677,23.9474,895546.05908467,0
+HMC.US,D,20160728,000000,23.7781,23.8431,23.6206,23.8145,1177870.1152828,0
+HMC.US,D,20160729,000000,24.035,24.0793,23.8972,23.9297,829386.78674987,0
+HMC.US,D,20160801,000000,24.0951,24.2368,24.0616,24.0793,941157.73055476,0
+HMC.US,D,20160802,000000,24.7576,24.9525,24.6001,24.7487,1602195.7997241,0
+HMC.US,D,20160803,000000,24.732,24.9879,24.732,24.9879,854279.1786809,0
+HMC.US,D,20160804,000000,25.3039,25.4181,25.2281,25.4014,814109.41643275,0
+HMC.US,D,20160805,000000,25.4181,25.5589,25.4102,25.551,715671.50576917,0
+HMC.US,D,20160808,000000,25.8513,25.9408,25.7469,25.7804,747078.54467431,0
+HMC.US,D,20160809,000000,25.6918,25.8257,25.6583,25.7804,471013.14121398,0
+HMC.US,D,20160810,000000,25.8434,25.8434,25.6583,25.675,419383.57349024,0
+HMC.US,D,20160811,000000,25.7902,25.9664,25.7321,25.9408,417618.0259398,0
+HMC.US,D,20160812,000000,25.6672,25.7991,25.5776,25.7193,666507.40634516,0
+HMC.US,D,20160815,000000,25.8168,25.8788,25.7991,25.8513,277112.74495889,0
+HMC.US,D,20160816,000000,25.7371,25.8867,25.7371,25.8345,387344.67579547,0
+HMC.US,D,20160817,000000,26.1859,26.4124,26.1859,26.3651,820306.10231176,0
+HMC.US,D,20160818,000000,26.3828,26.4606,26.31,26.4419,480813.04755412,0
+HMC.US,D,20160819,000000,27.0955,27.0955,26.8829,27.0247,1290553.2925171,0
+HMC.US,D,20160822,000000,27.2727,27.4036,27.2363,27.3239,1197618.2420841,0
+HMC.US,D,20160823,000000,27.1054,27.1585,26.9636,26.9813,601187.22622939,0
+HMC.US,D,20160824,000000,27.0611,27.1497,26.9459,26.9991,520375.33141609,0
+HMC.US,D,20160825,000000,26.9813,27.0522,26.938,27.0158,466167.53602663,0
+HMC.US,D,20160826,000000,26.6644,26.8396,26.433,26.6722,1122267.5576455,0
+HMC.US,D,20160829,000000,26.9292,27.1054,26.9105,27.0158,591427.95389502,0
+HMC.US,D,20160830,000000,27.2461,27.3338,27.2018,27.2629,563993.90490346,0
+HMC.US,D,20160831,000000,27.1398,27.2196,27.0522,27.1841,524981.19596944,0
+HMC.US,D,20160901,000000,27.3239,27.4411,26.9991,27.1585,739986.89481835,0
+HMC.US,D,20160902,000000,27.2629,27.3288,27.2284,27.317,1204135.9366086,0
+HMC.US,D,20160906,000000,27.1497,27.1585,26.9636,27.1497,2385413.2132748,0
+HMC.US,D,20160907,000000,27.3613,27.5109,27.2196,27.2461,939860.48992074,0
+HMC.US,D,20160908,000000,27.2461,27.3042,27.1674,27.2107,754712.65850722,0
+HMC.US,D,20160909,000000,26.9902,26.9902,26.5393,26.5472,1242715.8933813,0
+HMC.US,D,20160912,000000,26.6191,26.8829,26.5236,26.8297,1081259.7190285,0
+HMC.US,D,20160913,000000,26.7343,26.813,26.4419,26.5561,953119.36600154,0
+HMC.US,D,20160914,000000,26.3277,26.3375,26.1003,26.1338,803891.99568339,0
+HMC.US,D,20160915,000000,25.7371,26.0363,25.6839,26.0097,1080680.6844463,0
+HMC.US,D,20160916,000000,25.6672,25.7193,25.5166,25.5166,674577.31988989,0
+HMC.US,D,20160919,000000,25.6406,25.803,25.5953,25.614,451311.74351931,0
+HMC.US,D,20160920,000000,25.7804,25.7991,25.5441,25.5687,356246.45533414,0
+HMC.US,D,20160921,000000,26.433,26.4695,26.0363,26.2657,1450242.9034693,0
+HMC.US,D,20160922,000000,26.7077,26.7343,26.4744,26.6378,1411169.2435267,0
+HMC.US,D,20160923,000000,26.1781,26.1781,26.0196,26.0196,875532.79539576,0
+HMC.US,D,20160926,000000,25.6672,25.7725,25.5687,25.614,639025.61239683,0
+HMC.US,D,20160927,000000,25.8936,25.9566,25.7745,25.7961,636790.74207981,0
+HMC.US,D,20160928,000000,25.8936,25.9113,25.6544,25.9024,348251.71470007,0
+HMC.US,D,20160929,000000,25.7774,25.8503,25.5471,25.6012,400080.38905206,0
+HMC.US,D,20160930,000000,25.4673,25.7695,25.4132,25.681,548176.10230967,0
+HMC.US,D,20161003,000000,25.7164,25.8591,25.6593,25.7607,2152951.1455496,0
+HMC.US,D,20161004,000000,25.9113,26.0895,25.7695,25.806,578778.58790069,0
+HMC.US,D,20161005,000000,26.3661,26.6092,26.3661,26.5502,769174.30115863,0
+HMC.US,D,20161006,000000,26.2844,26.311,26.1781,26.2765,534235.59078219,0
+HMC.US,D,20161007,000000,26.2578,26.2932,26.0186,26.1604,307197.14697642,0
+HMC.US,D,20161010,000000,26.3011,26.4813,26.3011,26.3198,393194.95677535,0
+HMC.US,D,20161011,000000,26.1604,26.1604,25.8089,25.8847,506174.76225172,0
+HMC.US,D,20161012,000000,25.9832,26.0629,25.8936,25.9999,491084.30836111,0
+HMC.US,D,20161013,000000,25.929,26.0629,25.7902,25.9654,955832.70173643,0
+HMC.US,D,20161014,000000,26.1948,26.3277,26.1161,26.1161,580486.23199292,0
+HMC.US,D,20161017,000000,26.0275,26.0993,25.8768,25.8847,768881.73631713,0
+HMC.US,D,20161018,000000,26.3375,26.3562,26.1948,26.2135,1098393.0475588,0
+HMC.US,D,20161019,000000,26.0993,26.2135,25.9832,25.9999,1034815.0504402,0
+HMC.US,D,20161020,000000,26.3198,26.435,26.2509,26.3474,996953.29971945,0
+HMC.US,D,20161021,000000,26.3375,26.5334,26.3277,26.4537,901247.01009336,0
+HMC.US,D,20161024,000000,26.3907,26.4763,26.3198,26.3661,649035.79971679,0
+HMC.US,D,20161025,000000,26.5876,26.6752,26.498,26.5689,889948.72479068,0
+HMC.US,D,20161026,000000,26.5502,26.6929,26.5167,26.5876,788824.9063461,0
+HMC.US,D,20161027,000000,26.5787,26.7018,26.5453,26.5955,766898.79683585,0
+HMC.US,D,20161028,000000,26.5246,26.5876,26.3277,26.4813,952426.55620326,0
+HMC.US,D,20161031,000000,26.8622,27.0837,26.3838,26.4882,730675.61239753,0
+HMC.US,D,20161101,000000,26.1072,26.1249,25.5737,25.7774,937274.13545387,0
+HMC.US,D,20161102,000000,25.4417,25.5126,25.1543,25.2016,727709.32997676,0
+HMC.US,D,20161103,000000,25.3079,25.3846,25.1543,25.2114,561887.03170459,0
+HMC.US,D,20161104,000000,24.6788,24.794,24.5568,24.607,777405.73487627,0
+HMC.US,D,20161107,000000,25.0066,25.1543,24.9633,25.1376,558216.76513396,0
+HMC.US,D,20161108,000000,25.1159,25.3719,25.0972,25.2468,491810.64121414,0
+HMC.US,D,20161109,000000,24.4475,24.92,24.4288,24.8009,1187851.8587987,0
+HMC.US,D,20161110,000000,24.9988,25.2468,24.8678,25.174,786661.14553917,0
+HMC.US,D,20161111,000000,25.0303,25.0972,24.8275,25.0874,446607.34150198,0
+HMC.US,D,20161114,000000,25.2626,25.4417,25.2016,25.3276,618611.08790099,0
+HMC.US,D,20161115,000000,25.3522,25.4319,25.2468,25.4221,1412390.2953999,0
+HMC.US,D,20161116,000000,25.362,25.3876,25.2695,25.3433,443005.136891,0
+HMC.US,D,20161117,000000,25.5392,25.7065,25.5215,25.7065,691425.19452979,0
+HMC.US,D,20161118,000000,25.5825,25.5825,25.4417,25.4949,470612.89625721,0
+HMC.US,D,20161121,000000,25.4762,25.5471,25.3079,25.3965,997404.33718343,0
+HMC.US,D,20161122,000000,25.3079,25.3571,25.1543,25.3276,633501.41931321,0
+HMC.US,D,20161123,000000,25.3079,25.486,25.2557,25.4673,801208.11960268,0
+HMC.US,D,20161125,000000,26.0088,26.1161,25.9832,26.1161,518910.4755083,0
+HMC.US,D,20161128,000000,26.1161,26.1436,25.9654,25.9999,627542.44236792,0
+HMC.US,D,20161129,000000,26.0806,26.2322,26.0363,26.1161,793150.39625968,0
+HMC.US,D,20161130,000000,26.4537,26.4626,26.3375,26.4094,695533.29251253,0
+HMC.US,D,20161201,000000,26.2932,26.5216,26.2174,26.3011,1014466.5562037,0
+HMC.US,D,20161202,000000,26.1436,26.2667,26.0442,26.0806,701669.0273829,0
+HMC.US,D,20161205,000000,26.0806,26.2322,25.9733,26.1338,873398.494243,0
+HMC.US,D,20161206,000000,26.0275,26.2667,25.9733,26.2047,925073.77522322,0
+HMC.US,D,20161207,000000,26.3661,26.7018,26.3375,26.6575,1038567.6008725,0
+HMC.US,D,20161208,000000,26.8622,27.0325,26.8258,26.9242,685436.75793032,0
+HMC.US,D,20161209,000000,26.942,27.2255,26.942,27.1989,858370.00721119,0
+HMC.US,D,20161212,000000,26.8258,27.0493,26.7293,26.8258,1187603.9913636,0
+HMC.US,D,20161213,000000,26.8258,26.942,26.7382,26.9055,733277.20461657,0
+HMC.US,D,20161214,000000,26.7914,26.9242,26.6171,26.6486,879533.21326322,0
+HMC.US,D,20161215,000000,26.7205,26.8829,26.7205,26.8081,564274.27954323,0
+HMC.US,D,20161216,000000,26.7293,26.8347,26.685,26.7539,510963.479831,0
+HMC.US,D,20161219,000000,26.7539,26.8967,26.7293,26.8169,962563.72479123,0
+HMC.US,D,20161220,000000,26.8258,26.9154,26.7628,26.7825,441289.36599762,0
+HMC.US,D,20161221,000000,26.7116,26.7116,26.5955,26.6575,571260.2809842,0
+HMC.US,D,20161222,000000,26.8721,26.9331,26.7726,26.7914,536753.88328941,0
+HMC.US,D,20161223,000000,26.8622,26.879,26.8012,26.8258,381526.90202021,0
+HMC.US,D,20161227,000000,26.4261,26.6043,26.2667,26.5334,802709.54611566,0
+HMC.US,D,20161228,000000,26.4626,26.4882,26.2509,26.2578,363329.97838895,0
+HMC.US,D,20161229,000000,26.1249,26.1604,25.9566,25.9999,410961.15994551,0
+HMC.US,D,20161230,000000,25.929,26.0186,25.8316,25.9202,474538.14121401,0
+HMC.US,D,20170103,000000,26.1781,26.2932,26.121,26.2932,973582.65130429,0
+HMC.US,D,20170104,000000,26.8258,27.2373,26.8258,27.2255,794481.15994845,0
+HMC.US,D,20170105,000000,27.19,27.3318,27.1556,27.2255,543427.00288601,0
+HMC.US,D,20170106,000000,26.9498,27.1556,26.8534,27.0571,555862.02449993,0
+HMC.US,D,20170109,000000,26.9685,27.0837,26.9055,27.0217,659026.68588401,0
+HMC.US,D,20170110,000000,26.7628,26.879,26.6575,26.7293,956718.52306208,0
+HMC.US,D,20170111,000000,26.7018,26.8012,26.5502,26.8012,911320.18012225,0
+HMC.US,D,20170112,000000,26.8012,26.8967,26.4714,26.7825,830620.02882481,0
+HMC.US,D,20170113,000000,26.6841,26.748,26.6309,26.7116,480926.82277025,0
+HMC.US,D,20170117,000000,26.3907,26.498,26.2932,26.3375,867375.51873863,0
+HMC.US,D,20170118,000000,26.4882,26.6309,26.4094,26.6309,689658.6311292,0
+HMC.US,D,20170119,000000,26.9863,27.0571,26.7825,26.9498,526631.9524536,0
+HMC.US,D,20170120,000000,27.1024,27.1851,26.937,27.0306,616665.73487504,0
+HMC.US,D,20170123,000000,26.9055,26.9863,26.7874,26.9597,525095.98703572,0
+HMC.US,D,20170124,000000,26.7293,26.9498,26.6486,26.9154,505297.06772721,0
+HMC.US,D,20170125,000000,27.1556,27.3859,27.1467,27.3397,658671.13833358,0
+HMC.US,D,20170126,000000,27.4499,27.5021,27.2511,27.2885,821892.86023684,0
+HMC.US,D,20170127,000000,27.0493,27.0493,26.6486,26.7116,1340912.0317106,0
+HMC.US,D,20170130,000000,26.7825,26.8622,26.435,26.5955,1734190.2881977,0
+HMC.US,D,20170131,000000,26.5787,26.6132,26.1515,26.3907,1058137.9538986,0
+HMC.US,D,20170201,000000,26.8445,26.8445,26.5413,26.6043,1105804.6902102,0
+HMC.US,D,20170202,000000,26.8169,26.8622,26.6929,26.8347,1230579.5317097,0
+HMC.US,D,20170203,000000,27.4568,27.6173,27.2708,27.5818,1172033.0403548,0
+HMC.US,D,20170206,000000,27.4834,27.5109,27.2442,27.4125,1115248.0331498,0
+HMC.US,D,20170207,000000,27.9618,28.0071,27.8033,27.8643,1695690.5835865,0
+HMC.US,D,20170208,000000,28.141,28.1941,27.9884,28.1764,1235026.9236406,0
+HMC.US,D,20170209,000000,27.7068,27.8919,27.6704,27.821,1255416.0518828,0
+HMC.US,D,20170210,000000,28.0169,28.1045,27.9795,28.0346,705530.27378062,0
+HMC.US,D,20170213,000000,28.4343,28.5682,28.4146,28.5298,909285.43228362,0
+HMC.US,D,20170214,000000,28.203,28.4717,28.1675,28.4245,1033702.6945324,0
+HMC.US,D,20170215,000000,28.1498,28.2463,28.0789,28.2305,595168.3141256,0
+HMC.US,D,20170216,000000,28.0789,28.1597,27.9421,27.9707,1274344.3876178,0
+HMC.US,D,20170217,000000,27.8466,28.0789,27.7767,28.0701,669542.76657573,0
+HMC.US,D,20170221,000000,28.1498,28.3014,28.141,28.2217,1467678.9553427,0
+HMC.US,D,20170222,000000,28.1853,28.3959,28.1853,28.2916,1943385.3242224,0
+HMC.US,D,20170223,000000,28.0967,28.1675,28.0396,28.0789,1340286.2680218,0
+HMC.US,D,20170224,000000,27.8309,27.9283,27.8181,27.9283,1105699.0417952,0
+HMC.US,D,20170227,000000,27.7669,27.7669,27.6606,27.7413,790734.70461701,0
+HMC.US,D,20170228,000000,27.6517,27.6606,27.4401,27.5021,432801.93804366,0
+HMC.US,D,20170301,000000,27.757,27.8466,27.757,27.7856,544332.1253644,0
+HMC.US,D,20170302,000000,27.6242,27.697,27.5109,27.5178,435701.17435492,0
+HMC.US,D,20170303,000000,27.6704,27.7492,27.5907,27.6606,491763.91210751,0
+HMC.US,D,20170306,000000,27.5818,27.5818,27.4036,27.4932,535873.14121448,0
+HMC.US,D,20170307,000000,27.634,27.6793,27.5641,27.5907,617852.24784335,0
+HMC.US,D,20170308,000000,27.5995,27.6173,27.4647,27.4735,655467.14697908,0
+HMC.US,D,20170309,000000,27.4932,27.5356,27.4036,27.4735,479683.42219388,0
+HMC.US,D,20170310,000000,27.634,27.7147,27.4834,27.573,526284.53170432,0
+HMC.US,D,20170313,000000,27.573,27.5818,27.4529,27.573,711652.80259911,0
+HMC.US,D,20170314,000000,27.3938,27.4125,27.2609,27.3072,407071.46974375,0
+HMC.US,D,20170315,000000,27.5543,27.7324,27.5109,27.6704,509362.5000039,0
+HMC.US,D,20170316,000000,27.7767,27.8397,27.6872,27.697,360258.04755319,0
+HMC.US,D,20170317,000000,27.6793,27.697,27.5277,27.5641,293486.2175815,0
+HMC.US,D,20170320,000000,27.5818,27.6872,27.4883,27.5178,918836.45533845,0
+HMC.US,D,20170321,000000,27.7954,27.9185,27.2973,27.3397,940116.48415706,0
+HMC.US,D,20170322,000000,27.1654,27.2176,27.0089,27.19,617458.09798744,0
+HMC.US,D,20170323,000000,27.2078,27.4036,27.19,27.2885,493149.53170407,0
+HMC.US,D,20170324,000000,27.2806,27.3879,27.2393,27.3318,505515.47550819,0
+HMC.US,D,20170327,000000,27.19,27.3771,27.0926,27.3594,529385.92219426,0
+HMC.US,D,20170328,000000,27.0837,27.4036,26.9774,27.3594,830342.70173547,0
+HMC.US,D,20170329,000000,27.2973,27.3909,27.2176,27.3397,469085.05764048,0
+HMC.US,D,20170330,000000,27.2511,27.2511,27.1556,27.2176,357558.93372032,0
+HMC.US,D,20170331,000000,26.8347,26.9242,26.8012,26.8721,569309.84870753,0
+HMC.US,D,20170403,000000,26.8169,26.8258,26.5787,26.7539,611532.6440969,0
+HMC.US,D,20170404,000000,26.3198,26.3661,26.1554,26.311,665983.22767081,0
+HMC.US,D,20170405,000000,25.8847,25.9733,25.7538,25.7774,1963689.1210525,0
+HMC.US,D,20170406,000000,25.5825,25.5924,25.4132,25.5047,1542655.8069282,0
+HMC.US,D,20170407,000000,25.5737,25.6367,25.4723,25.5471,1187857.9538996,0
+HMC.US,D,20170410,000000,25.4762,25.5126,25.3719,25.4506,1201652.1830063,0
+HMC.US,D,20170411,000000,25.6101,25.6101,25.4043,25.5392,1073033.3645615,0
+HMC.US,D,20170412,000000,25.4595,25.4595,25.3354,25.3719,830847.57925708,0
+HMC.US,D,20170413,000000,25.4506,25.4506,25.2557,25.2626,1051518.6743596,0
+HMC.US,D,20170417,000000,25.3522,25.4949,25.3522,25.4762,606387.36311704,0
+HMC.US,D,20170418,000000,25.2468,25.2626,25.1641,25.2212,759237.25504904,0
+HMC.US,D,20170419,000000,25.174,25.1927,25.0066,25.0303,826529.20029452,0
+HMC.US,D,20170420,000000,25.2212,25.3177,25.2212,25.2882,674613.89049508,0
+HMC.US,D,20170421,000000,25.3876,25.3876,25.2882,25.3276,546709.21470159,0
+HMC.US,D,20170424,000000,25.6367,25.676,25.5215,25.5924,630728.14841982,0
+HMC.US,D,20170425,000000,25.7253,25.7774,25.681,25.7164,627431.71470221,0
+HMC.US,D,20170426,000000,25.8768,25.9566,25.8227,25.8227,558930.90778526,0
+HMC.US,D,20170427,000000,25.867,25.9024,25.6977,25.7607,875197.5648482,0
+HMC.US,D,20170428,000000,25.7538,25.9113,25.6367,25.8404,1018591.9236389,0
+HMC.US,D,20170501,000000,25.7341,25.8513,25.7065,25.8227,770269.38761397,0
+HMC.US,D,20170502,000000,25.744,25.7607,25.5471,25.6544,1076604.077818,0
+HMC.US,D,20170503,000000,25.5638,25.6888,25.5471,25.681,689508.28530788,0
+HMC.US,D,20170504,000000,25.6721,25.7695,25.6416,25.744,688698.65274303,0
+HMC.US,D,20170505,000000,25.7695,25.9024,25.7695,25.8768,540948.3285344,0
+HMC.US,D,20170508,000000,25.7253,25.7961,25.6888,25.7538,858276.54899793,0
+HMC.US,D,20170509,000000,25.4506,25.4506,25.2468,25.2793,1517316.4409338,0
+HMC.US,D,20170510,000000,25.2557,25.3177,25.2311,25.2882,1424211.7435268,0
+HMC.US,D,20170511,000000,25.3797,25.4417,25.2626,25.3965,1846857.2118297,0
+HMC.US,D,20170512,000000,25.0224,25.0775,24.9338,24.9722,1442585.4250831,0
+HMC.US,D,20170515,000000,25.1297,25.239,25.0775,25.1543,1199328.9337268,0
+HMC.US,D,20170516,000000,24.9801,24.9889,24.8363,24.856,1661808.9337303,0
+HMC.US,D,20170517,000000,24.7389,24.8009,24.4022,24.4022,1080625.8285385,0
+HMC.US,D,20170518,000000,24.419,24.6149,24.2949,24.5617,997962.03891254,0
+HMC.US,D,20170519,000000,24.5085,24.67,24.4898,24.5804,1097322.341507,0
+HMC.US,D,20170522,000000,24.6857,24.731,24.5706,24.6326,1360157.3126905,0
+HMC.US,D,20170523,000000,24.7222,24.731,24.6099,24.6326,703311.65706591,0
+HMC.US,D,20170524,000000,24.8462,24.8905,24.7852,24.8363,682532.44236834,0
+HMC.US,D,20170525,000000,24.6149,24.6326,24.4997,24.5528,1004356.8155697,0
+HMC.US,D,20170526,000000,24.4564,24.5528,24.4288,24.5361,649406.58501938,0
+HMC.US,D,20170530,000000,24.5804,24.7034,24.5804,24.6788,804806.26081308,0
+HMC.US,D,20170531,000000,24.8649,24.8993,24.6149,24.8009,1548471.5490032,0
+HMC.US,D,20170601,000000,24.8993,25.1454,24.8767,25.1228,979096.68588646,0
+HMC.US,D,20170602,000000,25.3965,25.5126,25.3029,25.4762,948105.12969026,0
+HMC.US,D,20170605,000000,25.049,25.107,24.9486,25.0401,603967.60807379,0
+HMC.US,D,20170606,000000,25.1543,25.2065,25.0706,25.1228,681987.9466911,0
+HMC.US,D,20170607,000000,25.1376,25.1376,25.0224,25.0874,371314.56052158,0
+HMC.US,D,20170608,000000,25.0224,25.0224,24.8993,24.9801,642760.89337668,0
+HMC.US,D,20170609,000000,24.8462,24.9082,24.7123,24.8107,989142.42796147,0
+HMC.US,D,20170612,000000,24.7655,24.8462,24.7349,24.8462,1303110.2161483,0
+HMC.US,D,20170613,000000,24.8196,24.9338,24.7625,24.9338,1559996.368888,0
+HMC.US,D,20170614,000000,24.9249,24.9436,24.794,24.9082,1514236.3832969,0
+HMC.US,D,20170615,000000,24.6611,24.7753,24.5893,24.7655,842483.12680761,0
+HMC.US,D,20170616,000000,24.7576,24.7576,24.6149,24.7389,767322.40634594,0
+HMC.US,D,20170619,000000,24.6611,24.6857,24.5981,24.6414,697771.21037998,0
+HMC.US,D,20170620,000000,24.5361,24.544,24.3392,24.3392,652769.04899635,0
+HMC.US,D,20170621,000000,24.4475,24.544,24.4475,24.481,602477.3559124,0
+HMC.US,D,20170622,000000,24.481,24.5174,24.4052,24.481,1219170.5187413,0
+HMC.US,D,20170623,000000,24.5361,24.607,24.4662,24.5528,823284.57493426,0
+HMC.US,D,20170626,000000,24.6513,24.67,24.5174,24.5174,777082.69453045,0
+HMC.US,D,20170627,000000,24.4987,24.5696,24.355,24.355,988600.97983466,0
+HMC.US,D,20170628,000000,24.5076,24.5883,24.48,24.5696,636577.41354954,0
+HMC.US,D,20170629,000000,24.544,24.544,24.2044,24.3117,714126.39769999,0
+HMC.US,D,20170630,000000,24.4367,24.5263,24.355,24.4888,728784.09942921,0
+HMC.US,D,20170703,000000,24.5696,24.6857,24.4642,24.5076,553645.43948551,0
+HMC.US,D,20170705,000000,24.7763,24.9732,24.7714,24.8373,1018750.3962614,0
+HMC.US,D,20170706,000000,24.4987,24.5518,24.4121,24.4268,723167.46398248,0
+HMC.US,D,20170707,000000,24.3924,24.4003,24.3382,24.3737,395585.25216441,0
+HMC.US,D,20170710,000000,24.3737,24.4003,24.3018,24.3215,763659.25072631,0
+HMC.US,D,20170711,000000,24.3018,24.3313,24.1876,24.3215,822650.68444434,0
+HMC.US,D,20170712,000000,24.544,24.6414,24.5351,24.5883,535739.04899546,0
+HMC.US,D,20170713,000000,24.4987,24.6227,24.48,24.5696,637533.32853514,0
+HMC.US,D,20170714,000000,24.795,24.8472,24.6936,24.7034,537814.43083985,0
+HMC.US,D,20170717,000000,24.6936,24.8285,24.6788,24.7852,715891.94525044,0
+HMC.US,D,20170718,000000,24.6857,24.7399,24.6227,24.732,518884.06340455,0
+HMC.US,D,20170719,000000,24.7399,24.8285,24.7123,24.795,329014.56052125,0
+HMC.US,D,20170720,000000,24.8206,24.8373,24.7399,24.7664,558634.27954318,0
+HMC.US,D,20170721,000000,24.6414,24.6414,24.5469,24.607,343491.44092482,0
+HMC.US,D,20170724,000000,24.5794,24.5794,24.4593,24.5076,393176.67147275,0
+HMC.US,D,20170725,000000,24.6611,24.7537,24.6513,24.6788,593815.20173366,0
+HMC.US,D,20170726,000000,24.6857,24.6857,24.5981,24.6788,373397.05331698,0
+HMC.US,D,20170727,000000,24.7586,24.7852,24.6375,24.7399,388575.88617012,0
+HMC.US,D,20170728,000000,24.7664,24.7664,24.6857,24.732,420696.05187642,0
+HMC.US,D,20170731,000000,25.11,25.1484,25.0165,25.0519,773147.2910722,0
+HMC.US,D,20170801,000000,25.7518,25.7587,25.3315,25.6071,1087006.3832936,0
+HMC.US,D,20170802,000000,25.8394,25.8847,25.6445,25.7951,1167057.406349,0
+HMC.US,D,20170803,000000,25.7144,25.7321,25.5894,25.6347,898309.17147662,0
+HMC.US,D,20170804,000000,25.4417,25.4644,25.3226,25.3669,495886.23199227,0
+HMC.US,D,20170807,000000,25.2646,25.2833,25.1966,25.1966,425844.38040672,0
+HMC.US,D,20170808,000000,25.1779,25.2596,25.0805,25.0903,395377.00288487,0
+HMC.US,D,20170809,000000,25.0096,25.0096,24.857,24.918,397760.18732293,0
+HMC.US,D,20170810,000000,24.982,24.982,24.6513,24.6611,407261.4337207,0
+HMC.US,D,20170811,000000,24.607,24.7123,24.607,24.6414,434999.22190535,0
+HMC.US,D,20170814,000000,24.795,24.8669,24.7852,24.8019,435111.98127134,0
+HMC.US,D,20170815,000000,24.8373,24.8373,24.6946,24.7222,536742.70893783,0
+HMC.US,D,20170816,000000,24.8285,24.8373,24.732,24.7852,457743.0907816,0
+HMC.US,D,20170817,000000,24.7222,24.7399,24.4642,24.4642,416974.99279858,0
+HMC.US,D,20170818,000000,24.5696,24.6906,24.544,24.6227,570390.71326085,0
+HMC.US,D,20170821,000000,24.6227,24.6326,24.5076,24.6227,424258.63833178,0
+HMC.US,D,20170822,000000,24.7487,24.9919,24.732,24.9269,851444.95677886,0
+HMC.US,D,20170823,000000,24.7664,24.8373,24.7123,24.795,440337.51441259,0
+HMC.US,D,20170824,000000,24.8472,24.9555,24.8285,24.8285,481478.4293985,0
+HMC.US,D,20170825,000000,24.9456,25.0519,24.9308,25.0096,436765.78530594,0
+HMC.US,D,20170828,000000,25.0096,25.0332,24.8472,24.8669,318830.66282665,0
+HMC.US,D,20170829,000000,24.8373,24.918,24.8373,24.9092,367821.05187602,0
+HMC.US,D,20170830,000000,24.8117,24.8117,24.6355,24.7222,525710.5763729,0
+HMC.US,D,20170831,000000,24.9456,25.1405,24.9269,25.1258,624901.23199326,0
+HMC.US,D,20170901,000000,25.2055,25.3128,25.1779,25.2252,500018.71037847,0
+HMC.US,D,20170905,000000,25.1189,25.1405,24.9555,25.0805,728944.60375198,0
+HMC.US,D,20170906,000000,25.0805,25.1405,25.0431,25.11,456507.81700638,0
+HMC.US,D,20170907,000000,25.3315,25.3758,25.1484,25.235,375011.23919596,0
+HMC.US,D,20170908,000000,25.3925,25.4821,25.3856,25.4467,355434.791069,0
+HMC.US,D,20170911,000000,25.6957,25.8306,25.6878,25.8306,421801.2968332,0
+HMC.US,D,20170912,000000,25.992,26.1712,25.9832,26.1082,493507.11095479,0
+HMC.US,D,20170913,000000,26.1082,26.1879,26.0855,26.1259,387992.78818741,0
+HMC.US,D,20170914,000000,26.0816,26.1879,26.0186,26.1348,323357.29106876,0
+HMC.US,D,20170915,000000,26.2066,26.3307,26.2066,26.2342,451250.79251066,0
+HMC.US,D,20170918,000000,26.3592,26.3592,26.243,26.3139,356025.00000273,0
+HMC.US,D,20170919,000000,26.369,26.4567,26.3307,26.4124,489064.79827464,0
+HMC.US,D,20170920,000000,26.4665,26.5551,26.438,26.5108,411329.91354782,0
+HMC.US,D,20170921,000000,26.5108,26.6004,26.4567,26.5836,449334.89913889,0
+HMC.US,D,20170922,000000,26.6624,26.7786,26.6624,26.7441,411593.01873514,0
+HMC.US,D,20170925,000000,26.689,26.8061,26.6535,26.7599,424842.75216464,0
+HMC.US,D,20170926,000000,26.7786,26.8603,26.7687,26.8317,325251.85158751,0
+HMC.US,D,20170927,000000,26.9439,26.9439,26.7471,26.8534,456754.66859139,0
+HMC.US,D,20170928,000000,26.7274,26.7717,26.6644,26.7096,644237.9394862,0
+HMC.US,D,20170929,000000,26.6831,26.6949,26.5925,26.5925,356071.72910936,0
+HMC.US,D,20171002,000000,26.5925,26.8081,26.5925,26.7904,405766.10230858,0
+HMC.US,D,20171003,000000,26.9439,27.1684,26.8622,27.1684,608303.25648881,0
+HMC.US,D,20171004,000000,27.006,27.0699,26.9882,27.0335,280318.76801367,0
+HMC.US,D,20171005,000000,27.0788,27.131,27.0522,27.0601,237698.77521796,0
+HMC.US,D,20171006,000000,27.0237,27.0699,26.9351,27.0699,304969.38761041,0
+HMC.US,D,20171009,000000,27.0965,27.1684,27.006,27.0699,382768.2708963,0
+HMC.US,D,20171010,000000,27.1595,27.2668,27.1142,27.2491,320882.68011773,0
+HMC.US,D,20171011,000000,27.2491,27.2944,27.1684,27.2668,404398.76801462,0
+HMC.US,D,20171012,000000,27.2225,27.2491,27.0965,27.1497,772729.77666298,0
+HMC.US,D,20171013,000000,27.2767,27.2767,27.131,27.2225,496508.9481306,0
+HMC.US,D,20171016,000000,27.3032,27.3672,27.2314,27.3574,447822.29827432,0
+HMC.US,D,20171017,000000,27.3387,27.3672,27.2845,27.3574,477274.84150221,0
+HMC.US,D,20171018,000000,27.3574,27.4381,27.3032,27.4017,473040.77810161,0
+HMC.US,D,20171019,000000,27.3475,27.3938,27.2776,27.384,444832.65130024,0
+HMC.US,D,20171020,000000,27.2668,27.2668,27.1546,27.195,561793.57349133,0
+HMC.US,D,20171023,000000,27.4735,27.4932,27.3032,27.3219,463075.28818799,0
+HMC.US,D,20171024,000000,27.5543,27.6724,27.5543,27.6537,484196.84438411,0
+HMC.US,D,20171025,000000,27.573,27.573,27.2944,27.4017,435719.45965752,0
+HMC.US,D,20171026,000000,27.6812,27.7984,27.6812,27.7088,525575.46830374,0
+HMC.US,D,20171027,000000,27.761,27.825,27.6812,27.825,605150.05764152,0
+HMC.US,D,20171030,000000,27.888,27.9776,27.8348,27.9776,1037305.9149935,0
+HMC.US,D,20171031,000000,27.9431,28.0238,27.825,27.9677,641554.06340549,0
+HMC.US,D,20171101,000000,28.5259,28.6706,28.4087,28.6706,923148.73920015,0
+HMC.US,D,20171102,000000,29.4709,29.6343,29.3902,29.5073,1077769.2579333,0
+HMC.US,D,20171103,000000,29.5073,29.588,29.3715,29.5693,539846.13112805,0
+HMC.US,D,20171106,000000,30.0379,30.2052,29.9749,30.155,1120946.9524582,0
+HMC.US,D,20171107,000000,30.093,30.22,30.093,30.1649,932073.99856622,0
+HMC.US,D,20171108,000000,30.2102,30.3598,30.2102,30.2614,705653.19164806,0
+HMC.US,D,20171109,000000,29.7317,30.3135,29.4098,29.6609,1133623.7464064,0
+HMC.US,D,20171110,000000,29.6855,29.6855,29.5506,29.6244,1171153.31413,0
+HMC.US,D,20171113,000000,29.274,29.5349,29.2455,29.5171,1166642.9394902,0
+HMC.US,D,20171114,000000,29.3547,29.4433,29.2287,29.2287,2491688.4078001,0
+HMC.US,D,20171115,000000,28.7158,28.9767,28.5997,28.9304,2162917.6513134,0
+HMC.US,D,20171116,000000,29.2543,29.3813,29.2021,29.3262,1302075.0648515,0
+HMC.US,D,20171117,000000,29.2642,29.4,29.21,29.3459,719311.29683548,0
+HMC.US,D,20171120,000000,29.6067,29.6343,29.525,29.6156,706422.19020714,0
+HMC.US,D,20171121,000000,29.6855,29.8036,29.6855,29.7947,432410.83573818,0
+HMC.US,D,20171122,000000,29.8125,29.902,29.7603,29.8312,421768.78962859,0
+HMC.US,D,20171124,000000,29.8312,29.8489,29.7317,29.8036,225654.85590951,0
+HMC.US,D,20171127,000000,29.7859,29.7859,29.652,29.6687,921957.14698113,0
+HMC.US,D,20171128,000000,29.966,30.0743,29.902,30.0468,836067.01729747,0
+HMC.US,D,20171129,000000,29.9936,30.0645,29.8213,29.8676,598590.71326107,0
+HMC.US,D,20171130,000000,30.0842,30.1265,29.9838,29.9936,810265.43948747,0
+HMC.US,D,20171201,000000,30.0468,30.1098,29.7947,30.029,753694.77666283,0
+HMC.US,D,20171204,000000,30.1363,30.2289,30.0202,30.0468,613587.70893842,0
+HMC.US,D,20171205,000000,29.9749,29.9936,29.8341,29.8676,436433.60230882,0
+HMC.US,D,20171206,000000,29.7682,29.8863,29.7239,29.8036,707993.71038006,0
+HMC.US,D,20171207,000000,29.8578,30.0645,29.8578,30.0025,761034.29395396,0
+HMC.US,D,20171208,000000,30.0468,30.0468,29.8312,29.9483,498477.66570987,0
+HMC.US,D,20171211,000000,29.9562,30.029,29.9119,29.9838,265095.23775419,0
+HMC.US,D,20171212,000000,30.0468,30.1728,30.0379,30.155,287555.68444024,0
+HMC.US,D,20171213,000000,30.3086,30.3972,30.3086,30.344,545014.77666124,0
+HMC.US,D,20171214,000000,30.3874,30.4169,30.2515,30.281,570189.57493232,0
+HMC.US,D,20171215,000000,30.2426,30.3519,30.2426,30.2997,496791.35447066,0
+HMC.US,D,20171218,000000,30.5045,30.6679,30.5045,30.6138,448685.77089681,0
+HMC.US,D,20171219,000000,30.9908,30.9908,30.7398,30.8392,611407.69452918,0
+HMC.US,D,20171220,000000,30.8569,30.8668,30.6502,30.6945,557828.71037891,0
+HMC.US,D,20171221,000000,30.8028,30.9012,30.7309,30.7496,564031.49135879,0
+HMC.US,D,20171222,000000,30.8481,30.8756,30.7122,30.8569,789759.48847867,0
+HMC.US,D,20171226,000000,30.8756,30.9563,30.8668,30.9465,262033.46541987,0
+HMC.US,D,20171227,000000,30.9012,30.9012,30.7841,30.8756,318779.87031944,0
+HMC.US,D,20171228,000000,30.9012,30.9101,30.6768,30.8028,246016.55619785,0
+HMC.US,D,20171229,000000,30.8835,30.8835,30.6403,30.66,260750.44668788,0
+HMC.US,D,20180102,000000,30.8668,31.0193,30.6679,31.0193,461266.05908134,0
+HMC.US,D,20180103,000000,30.9819,31.3343,30.9819,31.2969,449335.91498903,0
+HMC.US,D,20180104,000000,31.5676,31.9624,31.5401,31.8994,611698.22767039,0
+HMC.US,D,20180105,000000,32.0096,32.0628,31.8374,32.0441,375003.1123948,0
+HMC.US,D,20180108,000000,32.0096,32.2065,32.0096,32.2065,319144.56052118,0
+HMC.US,D,20180109,000000,32.0628,32.0628,31.8994,31.9535,419180.40346142,0
+HMC.US,D,20180110,000000,32.6918,32.8543,32.5717,32.6377,793354.58213864,0
+HMC.US,D,20180111,000000,32.2961,32.4664,32.2233,32.4664,1097850.5835819,0
+HMC.US,D,20180112,000000,32.1799,32.3325,32.0874,32.3237,2443989.1642838,0
+HMC.US,D,20180116,000000,32.431,32.494,32.0805,32.1435,571960.20173349,0
+HMC.US,D,20180117,000000,32.5107,32.7903,32.4713,32.682,626134.4740682,0
+HMC.US,D,20180118,000000,32.2695,32.305,32.1524,32.2607,337457.29106887,0
+HMC.US,D,20180119,000000,32.4762,32.6475,32.4762,32.6032,414039.18588213,0
+HMC.US,D,20180122,000000,32.3857,32.5757,32.2872,32.5481,507033.15562348,0
+HMC.US,D,20180123,000000,32.7371,32.8356,32.7233,32.809,418496.73631444,0
+HMC.US,D,20180124,000000,32.7627,32.7627,32.494,32.682,460933.87608422,0
+HMC.US,D,20180125,000000,32.619,32.619,32.2607,32.2961,450062.24784206,0
+HMC.US,D,20180126,000000,32.4762,32.5845,32.3768,32.5757,454621.38328878,0
+HMC.US,D,20180129,000000,32.4132,32.5205,32.3611,32.4034,369005.53314404,0
+HMC.US,D,20180130,000000,32.1878,32.3581,32.1731,32.2321,555856.94524921,0
+HMC.US,D,20180131,000000,31.8817,31.8994,31.6572,31.7468,482133.65274145,0
+HMC.US,D,20180201,000000,31.5775,31.6937,31.4869,31.6375,751821.54899711,0
+HMC.US,D,20180202,000000,33.2047,33.5473,32.5294,32.5294,1497535.8069279,0
+HMC.US,D,20180205,000000,32.2321,32.4585,31.1788,31.3521,2080315.8285462,0
+HMC.US,D,20180206,000000,31.4692,32.619,31.3147,32.5294,1840102.8242216,0
+HMC.US,D,20180207,000000,32.1967,32.5806,32.0874,32.0874,1222044.358799,0
+HMC.US,D,20180208,000000,31.9703,31.9998,30.9376,30.9465,2125235.7060682,0
+HMC.US,D,20180209,000000,31.4869,31.5401,30.4523,31.1365,2360340.0000181,0
+HMC.US,D,20180212,000000,31.4603,31.8374,31.2369,31.7291,1078753.616723,0
+HMC.US,D,20180213,000000,30.9731,31.1808,30.8668,31.1266,614156.58501911,0
+HMC.US,D,20180214,000000,30.8569,31.5824,30.7102,31.5499,770439.03458803,0
+HMC.US,D,20180215,000000,31.9624,32.0175,31.5775,31.9624,1463408.3213369,0
+HMC.US,D,20180216,000000,31.9998,32.2735,31.99,32.0628,810554.95677854,0
+HMC.US,D,20180220,000000,32.0175,32.241,32.0175,32.0175,651978.71758424,0
+HMC.US,D,20180221,000000,32.1061,32.2872,31.8728,31.8728,1282693.6599522,0
+HMC.US,D,20180222,000000,32.0254,32.2016,31.9279,31.9998,581930.77089783,0
+HMC.US,D,20180223,000000,32.2508,32.556,32.2114,32.5481,1474124.524507,0
+HMC.US,D,20180226,000000,32.809,33.0787,32.7322,33.0433,679732.7593712,0
+HMC.US,D,20180227,000000,33.2401,33.3307,32.8976,32.9074,1335033.3069267,0
+HMC.US,D,20180228,000000,32.9074,32.9074,32.4585,32.4664,653064.66138829,0
+HMC.US,D,20180301,000000,32.3325,32.3955,31.4869,31.5942,1234841.0230642,0
+HMC.US,D,20180302,000000,30.9101,31.3688,30.7841,31.3343,818562.90346448,0
+HMC.US,D,20180305,000000,30.8294,31.4052,30.6945,31.2891,1042101.7435238,0
+HMC.US,D,20180306,000000,31.4781,31.6041,31.3777,31.4318,693040.39625891,0
+HMC.US,D,20180307,000000,31.0912,31.3343,31.0193,31.2704,733297.52161945,0
+HMC.US,D,20180308,000000,31.3245,31.4781,31.2969,31.4229,575431.36167588,0
+HMC.US,D,20180309,000000,30.8569,31.231,30.7083,31.1709,1167158.9913634,0
+HMC.US,D,20180312,000000,31.4948,31.6858,31.4476,31.5302,451307.68011873,0
+HMC.US,D,20180313,000000,31.4052,31.4653,31.0833,31.1365,806986.27522232,0
+HMC.US,D,20180314,000000,31.3599,31.3599,31.0312,31.1266,669689.04899648,0
+HMC.US,D,20180315,000000,31.3432,31.4229,31.1453,31.2428,594365.79251176,0
+HMC.US,D,20180316,000000,31.1709,31.3343,31.1365,31.2704,543231.95965834,0
+HMC.US,D,20180319,000000,30.9652,31.0006,30.533,30.6945,618996.09510561,0
+HMC.US,D,20180320,000000,30.8392,31.0361,30.8392,30.9652,352023.56628512,0
+HMC.US,D,20180321,000000,30.9652,31.2428,30.8835,31.0262,545620.22334712,0
+HMC.US,D,20180322,000000,30.8392,30.9376,30.533,30.533,626974.58213737,0
+HMC.US,D,20180323,000000,30.029,30.1363,29.5605,29.6067,1194939.4452541,0
+HMC.US,D,20180326,000000,30.0202,30.281,29.7406,30.2614,891238.85447369,0
+HMC.US,D,20180327,000000,30.5773,30.8294,30.1728,30.344,1600375.3962659,0
+HMC.US,D,20180328,000000,31.0981,31.3403,30.9554,31.1611,1556476.4481387,0
+HMC.US,D,20180329,000000,31.29,31.607,31.0833,31.4436,591869.8487077,0
+HMC.US,D,20180402,000000,31.1266,31.1906,30.5783,30.7821,690598.29251249,0
+HMC.US,D,20180403,000000,31.0095,31.2625,30.8648,31.2182,824475.15130315,0
+HMC.US,D,20180404,000000,30.8008,31.4436,30.8008,31.3796,673683.37176309,0
+HMC.US,D,20180405,000000,31.48,31.732,31.3983,31.5804,705905.12248379,0
+HMC.US,D,20180406,000000,31.2526,31.3353,30.8372,30.9898,737426.95245522,0
+HMC.US,D,20180409,000000,31.1709,31.3619,31.0439,31.0538,412203.54467175,0
+HMC.US,D,20180410,000000,31.986,32.0854,31.8856,32.0224,905362.21902711,0
+HMC.US,D,20180411,000000,31.924,32.0697,31.8502,31.8689,723456.98127355,0
+HMC.US,D,20180412,000000,31.8069,31.8069,31.5283,31.6326,587506.77233879,0
+HMC.US,D,20180413,000000,31.8413,31.8777,31.6188,31.67,629205.38905381,0
+HMC.US,D,20180416,000000,31.8502,31.8777,31.7153,31.7586,609908.29971649,0
+HMC.US,D,20180417,000000,31.8226,31.8226,31.6228,31.67,844235.46830618,0
+HMC.US,D,20180418,000000,31.4623,31.5155,31.2979,31.3619,815260.37464601,0
+HMC.US,D,20180419,000000,31.107,31.1611,30.9268,30.9809,604638.0691689,0
+HMC.US,D,20180420,000000,30.9997,31.0252,30.8461,30.9465,451360.50432622,0
+HMC.US,D,20180423,000000,30.9366,31.0351,30.8461,30.9268,481424.58934086,0
+HMC.US,D,20180424,000000,31.1168,31.1995,30.8136,30.9268,616721.60663297,0
+HMC.US,D,20180425,000000,31.2339,31.3403,31.1542,31.3255,630693.60951492,0
+HMC.US,D,20180426,000000,31.4525,31.4889,31.2182,31.4712,555298.22766996,0
+HMC.US,D,20180427,000000,31.3156,31.3156,30.9721,30.9721,375122.98271181,0
+HMC.US,D,20180430,000000,31.0252,31.3658,31.0252,31.107,558711.48415414,0
+HMC.US,D,20180501,000000,30.7821,30.8274,30.5488,30.7004,431670.28098313,0
+HMC.US,D,20180502,000000,30.0399,30.2308,29.9404,30.0399,1207866.1383378,0
+HMC.US,D,20180503,000000,29.9404,30.1393,29.7957,30.1127,508022.59366383,0
+HMC.US,D,20180504,000000,30.0586,30.348,29.9503,30.3037,529392.01729512,0
+HMC.US,D,20180507,000000,30.0586,30.1481,29.9857,30.0773,417551.99568043,0
+HMC.US,D,20180508,000000,30.1029,30.1344,29.8686,30.0034,630891.70029302,0
+HMC.US,D,20180509,000000,29.3331,29.5683,29.2159,29.525,1132515.4538992,0
+HMC.US,D,20180510,000000,29.5162,29.8135,29.4512,29.714,1058643.8472704,0
+HMC.US,D,20180511,000000,29.9227,30.0487,29.8784,29.9503,404228.10519042,0
+HMC.US,D,20180514,000000,30.2554,30.3312,30.158,30.158,541653.32853441,0
+HMC.US,D,20180515,000000,29.9129,29.9326,29.6855,29.7406,774650.74928547,0
+HMC.US,D,20180516,000000,29.9129,30.0123,29.84,30.0123,313863.155622,0
+HMC.US,D,20180517,000000,29.967,30.1029,29.9227,29.967,293851.92363337,0
+HMC.US,D,20180518,000000,30.0773,30.1481,29.7278,29.8587,829552.37032336,0
+HMC.US,D,20180521,000000,29.9956,30.1127,29.9326,30.095,256952.18299909,0
+HMC.US,D,20180522,000000,30.1127,30.158,29.8499,29.9227,847556.28242724,0
+HMC.US,D,20180523,000000,29.7869,29.8952,29.652,29.8952,430499.00576699,0
+HMC.US,D,20180524,000000,29.2258,29.338,29.0624,29.3144,689423.96974591,0
+HMC.US,D,20180525,000000,28.9068,29.0811,28.7759,29.0082,590547.21182009,0
+HMC.US,D,20180529,000000,28.9551,29.1155,28.5357,28.7277,1627247.6801277,0
+HMC.US,D,20180530,000000,28.4845,28.5751,28.3999,28.5455,1298662.8242174,0
+HMC.US,D,20180531,000000,28.709,28.7897,28.578,28.7542,639986.60663314,0
+HMC.US,D,20180601,000000,28.8724,29.0338,28.8724,28.9816,370420.61239477,0
+HMC.US,D,20180604,000000,29.1441,29.276,29.0259,29.1254,639986.60663314,0
+HMC.US,D,20180605,000000,28.9629,28.9718,28.8094,28.9255,373880.59798557,0
+HMC.US,D,20180606,000000,29.0259,29.1893,28.8901,29.1618,737856.65706617,0
+HMC.US,D,20180607,000000,29.1706,29.3429,29.0811,29.0909,680041.57781501,0
+HMC.US,D,20180608,000000,29.0259,29.1441,28.9354,29.1155,418354.51729427,0
+HMC.US,D,20180611,000000,29.4158,29.6609,29.4158,29.5772,392975.53314422,0
+HMC.US,D,20180612,000000,29.271,29.271,29.1067,29.1155,373298.515853,0
+HMC.US,D,20180613,000000,29.3705,29.4335,29.271,29.3331,313224.18588136,0
+HMC.US,D,20180614,000000,29.3065,29.3065,29.0811,29.0811,386110.41787039,0
+HMC.US,D,20180615,000000,28.8901,28.9255,28.6489,28.8094,383408.25648709,0
+HMC.US,D,20180618,000000,28.518,28.6824,28.5003,28.6725,452170.13689107,0
+HMC.US,D,20180619,000000,28.3191,28.3999,28.2305,28.329,912419.32997817,0
+HMC.US,D,20180620,000000,28.1656,28.1922,28.0661,28.0937,635741.36888095,0
+HMC.US,D,20180621,000000,27.9756,27.9756,27.6399,27.7482,567701.75792942,0
+HMC.US,D,20180622,000000,27.7236,27.8525,27.6281,27.6488,434063.62392263,0
+HMC.US,D,20180625,000000,27.4598,27.4598,27.0936,27.1969,493311.05187698,0
+HMC.US,D,20180626,000000,27.3229,27.3958,27.2245,27.2698,687854.48127328,0
+HMC.US,D,20180627,000000,27.005,27.1103,26.6772,26.6959,996379.34438804,0
+HMC.US,D,20180628,000000,26.5955,26.7815,26.5393,26.7224,442855.80691982,0
+HMC.US,D,20180629,000000,26.8416,26.8957,26.686,26.686,374058.37176079,0
+HMC.US,D,20180702,000000,26.3129,26.4586,26.2302,26.4399,483799.64697777,0
+HMC.US,D,20180703,000000,26.5039,26.622,26.3494,26.3494,289166.82276879,0
+HMC.US,D,20180705,000000,26.4862,26.6092,26.4301,26.5482,574293.60951449,0
+HMC.US,D,20180706,000000,26.6673,26.6673,26.5581,26.6132,518716.44813077,0
+HMC.US,D,20180709,000000,26.7421,26.875,26.7146,26.8514,456303.63112741,0
+HMC.US,D,20180710,000000,26.9046,27.0512,26.9046,26.9961,518631.11671867,0
+HMC.US,D,20180711,000000,26.6673,26.6959,26.4399,26.4498,574635.95101305,0
+HMC.US,D,20180712,000000,26.6043,26.686,26.5581,26.6043,372862.71614118,0
+HMC.US,D,20180713,000000,26.6959,26.751,26.6624,26.7146,290296.44812902,0
+HMC.US,D,20180716,000000,26.686,26.7953,26.5039,26.5777,652391.15274275,0
+HMC.US,D,20180717,000000,26.877,27.0739,26.7766,27.0227,814367.44236935,0
+HMC.US,D,20180718,000000,26.9695,26.9961,26.8642,26.9134,518653.46542184,0
+HMC.US,D,20180719,000000,26.8238,26.8859,26.686,26.7864,598359.09942821,0
+HMC.US,D,20180720,000000,26.6772,26.6998,26.5777,26.6132,390102.70893671,0
+HMC.US,D,20180723,000000,26.6772,26.7579,26.6486,26.6772,427758.2420782,0
+HMC.US,D,20180724,000000,27.1073,27.1073,26.9872,27.0325,450845.46830317,0
+HMC.US,D,20180725,000000,27.1605,27.2698,26.5078,27.2245,1013369.4380481,0
+HMC.US,D,20180726,000000,27.4155,27.4794,27.3377,27.3416,686550.12968826,0
+HMC.US,D,20180727,000000,27.6242,27.7433,27.5887,27.6517,764061.52738337,0
+HMC.US,D,20180730,000000,27.7511,27.8703,27.698,27.7433,742031.80115842,0
+HMC.US,D,20180731,000000,28.1262,28.1636,27.6803,27.9529,721789.97118708,0
+HMC.US,D,20180801,000000,28.1262,28.2177,27.761,27.8988,587076.0518777,0
+HMC.US,D,20180802,000000,27.4519,27.4844,27.2875,27.4519,570278.969745,0
+HMC.US,D,20180803,000000,27.5247,27.9529,27.5247,27.9529,581420.81412549,0
+HMC.US,D,20180806,000000,27.761,27.7807,27.5986,27.6173,575413.07637328,0
+HMC.US,D,20180807,000000,28.0356,28.0721,27.9618,28.0179,583697.33429842,0
+HMC.US,D,20180808,000000,28.0278,28.0543,27.9618,28.0179,1279332.2118254,0
+HMC.US,D,20180809,000000,27.8515,27.8515,27.5159,27.571,618858.95533615,0
+HMC.US,D,20180810,000000,27.5336,27.571,27.316,27.4332,1013952.5360308,0
+HMC.US,D,20180813,000000,27.1694,27.3416,27.0138,27.069,566475.62680549,0
+HMC.US,D,20180814,000000,27.2698,27.3662,27.2333,27.2963,485265.51873571,0
+HMC.US,D,20180815,000000,26.8603,26.877,26.622,26.8317,544697.83141628,0
+HMC.US,D,20180816,000000,26.9784,27.2432,26.9695,27.1605,344398.5951035,0
+HMC.US,D,20180817,000000,27.1605,27.4056,27.1152,27.3515,383607.36311533,0
+HMC.US,D,20180820,000000,27.3889,27.5887,27.3712,27.5513,331352.03170283,0
+HMC.US,D,20180821,000000,27.5799,27.7265,27.5799,27.6517,363148.14121316,0
+HMC.US,D,20180822,000000,27.9894,27.9894,27.7561,27.7895,439510.6123953,0
+HMC.US,D,20180823,000000,27.3889,27.3968,27.1959,27.316,456664.25792857,0
+HMC.US,D,20180824,000000,27.0591,27.2058,27.0227,27.0591,635057.70173397,0
+HMC.US,D,20180827,000000,27.4893,27.7807,27.3712,27.7433,842138.75360876,0
+HMC.US,D,20180828,000000,27.826,27.9362,27.7758,27.7895,540773.60230962,0
+HMC.US,D,20180829,000000,27.8082,27.9264,27.7127,27.8447,305014.08501675,0
+HMC.US,D,20180830,000000,27.4696,27.4982,27.316,27.38,635613.37176279,0
+HMC.US,D,20180831,000000,27.1152,27.1959,26.9046,27.0138,738760.76369442,0
+HMC.US,D,20180904,000000,26.5305,26.5679,26.3129,26.4212,747871.92363685,0
+HMC.US,D,20180905,000000,26.1761,26.2992,26.0255,26.1387,871712.1830038,0
+HMC.US,D,20180906,000000,26.2027,26.2568,26.0393,26.2115,721962.66571158,0
+HMC.US,D,20180907,000000,26.1928,26.2115,26.0304,26.121,510911.67147365,0
+HMC.US,D,20180910,000000,26.1298,26.1859,26.0206,26.0481,402065.36023363,0
+HMC.US,D,20180911,000000,25.8749,25.929,25.7006,25.929,598568.3645579,0
+HMC.US,D,20180912,000000,25.5924,25.8109,25.5294,25.6741,731772.73055316,0
+HMC.US,D,20180913,000000,26.185,26.2204,25.9566,26.0747,481778.10519101,0
+HMC.US,D,20180914,000000,26.3031,26.3848,26.2549,26.3494,530849.7622519,0
+HMC.US,D,20180917,000000,26.4941,26.5482,26.3937,26.4212,505020.75648802,0
+HMC.US,D,20180918,000000,26.8957,27.1073,26.8042,27.069,712475.64121583,0
+HMC.US,D,20180919,000000,27.5513,27.698,27.5159,27.6074,534252.86023464,0
+HMC.US,D,20180920,000000,27.8447,27.9707,27.761,27.8988,495635.31700668,0
+HMC.US,D,20180921,000000,28.1085,28.2089,28.0996,28.1459,478550.7492832,0
+HMC.US,D,20180924,000000,28.0081,28.0809,27.8181,27.9529,461387.96109863,0
+HMC.US,D,20180925,000000,28.264,28.3004,27.9795,28.0179,824063.73199478,0
+HMC.US,D,20180926,000000,27.8161,27.9451,27.696,27.8161,603220.95821788,0
+HMC.US,D,20180927,000000,27.8161,28.0455,27.7738,27.8604,668421.26801665,0
+HMC.US,D,20180928,000000,27.7492,27.7492,27.5385,27.6143,575992.11095542,0
+HMC.US,D,20181001,000000,27.889,27.9254,27.759,27.9254,867991.12392596,0
+HMC.US,D,20181002,000000,27.9529,28.0622,27.8978,27.9618,721054.49568276,0
+HMC.US,D,20181003,000000,27.2639,27.2924,26.9154,26.9626,1096489.3443888,0
+HMC.US,D,20181004,000000,26.9892,27.0443,26.7047,26.7589,677387.16138847,0
+HMC.US,D,20181005,000000,26.7776,26.8199,26.4193,26.4852,674715.47550949,0
+HMC.US,D,20181008,000000,26.4281,26.5945,26.2814,26.5669,553185.25937023,0
+HMC.US,D,20181009,000000,26.1082,26.1535,25.8601,25.9615,827952.4063464,0
+HMC.US,D,20181010,000000,25.9792,25.9792,25.5569,25.5569,1344793.5951112,0
+HMC.US,D,20181011,000000,25.3,25.4979,24.7497,24.9131,1161093.350153,0
+HMC.US,D,20181012,000000,25.1513,25.1513,24.6936,24.9791,1171804.4740724,0
+HMC.US,D,20181015,000000,24.7596,25.0244,24.6109,24.8314,1127555.0576455,0
+HMC.US,D,20181016,000000,25.2183,25.4388,25.1612,25.4289,726178.4438096,0
+HMC.US,D,20181017,000000,25.3827,25.3827,25.1336,25.3197,785086.57781581,0
+HMC.US,D,20181018,000000,25.3197,25.3374,24.8127,24.9062,945448.68156344,0
+HMC.US,D,20181019,000000,24.8787,25.1336,24.8649,24.9407,641956.34006255,0
+HMC.US,D,20181022,000000,25.109,25.109,24.7497,24.86,751964.78386743,0
+HMC.US,D,20181023,000000,24.4554,25.0155,24.2989,24.9505,1036293.1123999,0
+HMC.US,D,20181024,000000,24.6208,24.6395,23.9041,23.9041,1361763.3717684,0
+HMC.US,D,20181025,000000,24.161,24.607,24.1059,24.4465,1047763.0763769,0
+HMC.US,D,20181026,000000,24.2172,24.8029,24.1985,24.5568,1187168.1916517,0
+HMC.US,D,20181029,000000,24.8216,25.0322,24.1807,24.5105,1702181.8660073,0
+HMC.US,D,20181030,000000,24.9702,25.5825,24.7773,25.5294,1876610.4467003,0
+HMC.US,D,20181031,000000,26.1899,26.3277,26.1033,26.1633,1928208.5230695,0
+HMC.US,D,20181101,000000,26.3001,26.4852,26.2273,26.4754,1217114.4380497,0
+HMC.US,D,20181102,000000,26.4852,26.5945,25.8916,26.0993,1124981.9092305,0
+HMC.US,D,20181105,000000,26.0796,26.375,26.0796,26.2558,969669.59654921,0
+HMC.US,D,20181106,000000,26.7047,26.9154,26.686,26.8967,1077981.5706134,0
+HMC.US,D,20181107,000000,26.4567,26.5384,26.3415,26.5216,1246026.5490009,0
+HMC.US,D,20181108,000000,26.3001,26.375,26.0531,26.1259,707047.95389591,0
+HMC.US,D,20181109,000000,26.2086,26.2273,26.0019,26.1633,752895.30259943,0
+HMC.US,D,20181112,000000,26.1348,26.1899,25.8414,25.8513,1089273.7608153,0
+HMC.US,D,20181113,000000,25.8867,26.1535,25.7558,25.8326,802447.45677848,0
+HMC.US,D,20181114,000000,26.0156,26.1446,25.7951,25.9792,785561.99568325,0
+HMC.US,D,20181115,000000,25.8326,25.9152,25.552,25.9054,1029047.053322,0
+HMC.US,D,20181116,000000,25.7676,25.9615,25.6859,25.8965,530335.74207899,0
+HMC.US,D,20181119,000000,25.8788,26.0432,25.7036,25.7508,1019181.1167225,0
+HMC.US,D,20181120,000000,25.4919,25.5786,25.2596,25.3374,724835.4899191,0
+HMC.US,D,20181121,000000,25.6209,25.8001,25.6209,25.6396,507729.01297219,0
+HMC.US,D,20181123,000000,25.5569,25.5983,25.4654,25.4831,325186.83717828,0
+HMC.US,D,20181126,000000,25.7036,25.9969,25.7036,25.9704,918209.67579954,0
+HMC.US,D,20181127,000000,25.9704,26.0344,25.6672,25.7312,738049.66859355,0
+HMC.US,D,20181128,000000,25.5943,25.741,25.3098,25.741,902779.92796081,0
+HMC.US,D,20181129,000000,25.5392,25.6583,25.424,25.5392,690091.38329059,0
+HMC.US,D,20181130,000000,25.7508,25.8916,25.6859,25.8601,606361.96686343,0
+HMC.US,D,20181203,000000,26.3661,26.4193,26.247,26.3661,685917.25504848,0
+HMC.US,D,20181204,000000,25.9891,26.0156,25.3374,25.4093,982761.87320637,0
+HMC.US,D,20181206,000000,24.922,25.0244,24.5312,25.0155,1239975.1296925,0
+HMC.US,D,20181207,000000,24.9889,25.2449,24.6188,24.6847,1066633.5086537,0
+HMC.US,D,20181210,000000,24.6936,24.7025,24.2447,24.6021,957480.41067016,0
+HMC.US,D,20181211,000000,24.8787,24.9407,24.4327,24.5745,1496173.5518847,0
+HMC.US,D,20181212,000000,25.0608,25.2183,25.0125,25.0244,600293.27810258,0
+HMC.US,D,20181213,000000,25.1513,25.1907,24.8787,24.9988,840905.51153382,0
+HMC.US,D,20181214,000000,24.731,24.8885,24.6582,24.7025,840131.43372401,0
+HMC.US,D,20181217,000000,24.5745,24.6582,24.2546,24.3638,1157083.7896342,0
+HMC.US,D,20181218,000000,24.6936,24.922,24.6119,24.6759,1012651.2319962,0
+HMC.US,D,20181219,000000,24.8787,25.1907,24.4465,24.5646,1162540.9366083,0
+HMC.US,D,20181220,000000,24.4465,24.4839,24.161,24.3363,1134769.6253689,0
+HMC.US,D,20181221,000000,24.0419,24.2634,23.7742,23.7742,1484027.0317117,0
+HMC.US,D,20181224,000000,23.5734,23.7496,23.3529,23.3824,664906.42651806,0
+HMC.US,D,20181226,000000,23.5005,23.8854,23.2249,23.8766,1172504.3948217,0
+HMC.US,D,20181227,000000,23.7486,24.2477,23.6728,24.2378,1383955.6340164,0
+HMC.US,D,20181228,000000,24.3481,24.7192,24.228,24.4505,1193485.7636979,0
+HMC.US,D,20181231,000000,24.5804,24.6818,24.3924,24.4879,1251155.5763785,0
+HMC.US,D,20190102,000000,24.1738,24.6158,24.0813,24.5164,708490.46110053,0
+HMC.US,D,20190103,000000,24.4426,24.5164,24.1266,24.1837,1012102.6729184,0
+HMC.US,D,20190104,000000,24.7753,25.4043,24.7192,25.2833,892513.74640453,0
+HMC.US,D,20190107,000000,25.4969,25.9231,25.4132,25.7577,871343.42940149,0
+HMC.US,D,20190108,000000,26.4517,26.6171,26.307,26.369,1025563.7031779,0
+HMC.US,D,20190109,000000,26.6171,26.6683,26.4606,26.5718,546577.15418286,0
+HMC.US,D,20190110,000000,26.4606,26.7648,26.4517,26.7382,508899.27233819,0
+HMC.US,D,20190111,000000,27.006,27.1448,26.8809,27.1005,1153055.9438129,0
+HMC.US,D,20190114,000000,26.9971,27.4883,26.9508,27.2481,1266570.086465,0
+HMC.US,D,20190115,000000,27.3584,27.3584,27.0906,27.255,962040.56196702,0
+HMC.US,D,20190116,000000,27.3219,27.4509,27.2934,27.3219,746414.17868007,0
+HMC.US,D,20190117,000000,27.1251,27.5247,27.1093,27.3485,527767.67291471,0
+HMC.US,D,20190118,000000,27.5247,27.636,27.4135,27.5523,617720.18732462,0
+HMC.US,D,20190122,000000,27.4233,27.4509,27.1782,27.3219,761221.21038047,0
+HMC.US,D,20190123,000000,27.3397,27.4105,26.9882,27.1251,634048.96254088,0
+HMC.US,D,20190124,000000,27.2934,27.4883,27.2648,27.442,561293.77522044,0
+HMC.US,D,20190125,000000,27.6911,27.8712,27.6822,27.7836,466188.86887965,0
+HMC.US,D,20190128,000000,27.4598,27.7196,27.3485,27.6734,1239457.046119,0
+HMC.US,D,20190129,000000,27.636,27.7649,27.5424,27.5523,573882.19020612,0
+HMC.US,D,20190130,000000,27.571,27.886,27.4322,27.7935,541564.94957187,0
+HMC.US,D,20190131,000000,27.5995,27.8476,27.5424,27.8407,889415.40346503,0
+HMC.US,D,20190201,000000,27.1644,27.4972,26.8583,26.9695,718503.69597092,0
+HMC.US,D,20190204,000000,26.4419,26.4419,26.1909,26.312,1150152.644101,0
+HMC.US,D,20190205,000000,26.0068,26.0393,25.9143,25.9517,919803.54467563,0
+HMC.US,D,20190206,000000,25.7745,25.7745,25.4329,25.4782,916305.9726295,0
+HMC.US,D,20190207,000000,25.2734,25.2734,24.8777,25.0076,896719.3660011,0
+HMC.US,D,20190208,000000,24.7192,24.8157,24.5203,24.7753,607895.90058103,0
+HMC.US,D,20190211,000000,24.9131,24.9131,24.6729,24.6729,689678.94813208,0
+HMC.US,D,20190212,000000,24.8964,24.9604,24.8117,24.8964,687493.85447212,0
+HMC.US,D,20190213,000000,25.1002,25.1573,24.9702,25.0155,412414.84150172,0
+HMC.US,D,20190214,000000,25.2301,25.3128,25.0706,25.2931,1089456.6138412,0
+HMC.US,D,20190215,000000,25.1356,25.3463,25.1356,25.3394,474405.06484513,0
+HMC.US,D,20190219,000000,25.2104,25.5805,25.2006,25.5156,925972.80260075,0
+HMC.US,D,20190220,000000,25.4516,25.7577,25.4132,25.5618,1069725.7564923,0
+HMC.US,D,20190221,000000,25.9517,25.9517,25.6081,25.6731,764538.9769511,0
+HMC.US,D,20190222,000000,26.0895,26.1495,25.9782,26.0796,880871.087903,0
+HMC.US,D,20190225,000000,26.3592,26.4222,26.2568,26.2834,523428.97694925,0
+HMC.US,D,20190226,000000,26.3297,26.4744,26.312,26.3946,487241.34726598,0
+HMC.US,D,20190227,000000,26.4419,26.4655,26.2539,26.3395,450629.09222247,0
+HMC.US,D,20190228,000000,26.249,26.3021,26.0846,26.1741,644021.56340551,0
+HMC.US,D,20190301,000000,26.3021,26.3444,26.118,26.249,467219.95677591,0
+HMC.US,D,20190304,000000,25.8217,25.8394,25.5343,25.6455,557502.62248266,0
+HMC.US,D,20190305,000000,25.6632,25.6731,25.4969,25.552,541890.02161798,0
+HMC.US,D,20190306,000000,25.617,25.6918,25.5717,25.5904,437411.86599759,0
+HMC.US,D,20190307,000000,25.3128,25.3394,25.0431,25.0903,654966.33285804,0
+HMC.US,D,20190308,000000,24.8678,25.0519,24.8157,25.0431,392997.88184739,0
+HMC.US,D,20190311,000000,25.1356,25.4427,25.1356,25.3955,381331.85879255,0
+HMC.US,D,20190312,000000,25.3768,25.4132,25.3029,25.3128,311182.32709172,0
+HMC.US,D,20190313,000000,25.2833,25.4654,25.2577,25.3679,278366.30403671,0
+HMC.US,D,20190314,000000,25.173,25.2636,25.0618,25.2006,432458.58069496,0
+HMC.US,D,20190315,000000,25.4043,25.5294,25.3315,25.4132,822592.78098613,0
+HMC.US,D,20190318,000000,25.4132,25.552,25.3866,25.5343,583669.90634453,0
+HMC.US,D,20190319,000000,25.7282,25.9044,25.6406,25.6632,633370.37464462,0
+HMC.US,D,20190320,000000,25.6544,25.6731,25.3581,25.423,386251.62104042,0
+HMC.US,D,20190321,000000,25.3768,25.6081,25.3768,25.6081,447489.09942706,0
+HMC.US,D,20190322,000000,25.423,25.4782,25.1474,25.2577,588536.84438491,0
+HMC.US,D,20190325,000000,25.1277,25.2636,25.0332,25.11,427303.14121365,0
+HMC.US,D,20190326,000000,25.552,25.7006,25.3394,25.4329,528825.17291471,0
+HMC.US,D,20190327,000000,25.553,25.5815,25.3187,25.3482,393064.9279569,0
+HMC.US,D,20190328,000000,25.4329,25.4979,25.3482,25.4782,414226.10230865,0
+HMC.US,D,20190329,000000,25.4427,25.4516,25.3384,25.3571,321374.35158748,0
+HMC.US,D,20190401,000000,25.8532,26.0757,25.8148,26.0304,524061.85158903,0
+HMC.US,D,20190402,000000,26.1318,26.2165,26.0304,26.1318,331008.67435412,0
+HMC.US,D,20190403,000000,26.3838,26.4508,26.2509,26.2617,354973.59510358,0
+HMC.US,D,20190404,000000,26.4212,26.5817,26.4212,26.5423,341568.43660204,0
+HMC.US,D,20190405,000000,26.5147,26.5905,26.4783,26.5521,305690.64121272,0
+HMC.US,D,20190408,000000,26.3198,26.4311,26.2362,26.3572,363294.42363391,0
+HMC.US,D,20190409,000000,26.3572,26.3572,26.1791,26.2066,361527.86023332,0
+HMC.US,D,20190410,000000,26.2066,26.2362,26.0393,26.2362,323364.40201977,0
+HMC.US,D,20190411,000000,25.8532,26.0393,25.7587,25.8896,570590.83573924,0
+HMC.US,D,20190412,000000,25.9832,26.1702,25.9654,26.0481,426202.97550759,0
+HMC.US,D,20190415,000000,26.0481,26.1417,26.0147,26.1052,967421.52018032,0
+HMC.US,D,20190416,000000,26.1968,26.3277,26.0757,26.1239,421905.92939804,0
+HMC.US,D,20190417,000000,26.4695,26.5817,26.3927,26.4409,383025.28098276,0
+HMC.US,D,20190418,000000,26.9439,27.0473,26.9164,26.9538,410909.35158816,0
+HMC.US,D,20190422,000000,26.5334,26.5521,26.3927,26.4596,392235.99423932,0
+HMC.US,D,20190423,000000,26.5521,26.6171,26.4783,26.6083,321392.63689007,0
+HMC.US,D,20190424,000000,25.9083,25.9458,25.7312,25.8335,710736.50576913,0
+HMC.US,D,20190425,000000,25.8709,25.9733,25.8148,25.9182,561099.74784291,0
+HMC.US,D,20190426,000000,26.0206,26.1367,25.9733,26.1141,350587.15418136,0
+HMC.US,D,20190429,000000,26.0954,26.2263,26.058,26.1417,479675.29539272,0
+HMC.US,D,20190430,000000,26.1318,26.1702,25.8995,26.0304,354356.97406611,0
+HMC.US,D,20190501,000000,26.0855,26.1279,25.8532,25.8808,360792.38472899,0
+HMC.US,D,20190502,000000,25.9458,26.0304,25.8148,25.9261,262043.62392132,0
+HMC.US,D,20190503,000000,26.0668,26.1505,26.0393,26.0954,359168.04034857,0
+HMC.US,D,20190506,000000,25.6928,25.9408,25.5628,25.8709,577219.25792949,0
+HMC.US,D,20190507,000000,25.8148,25.8611,25.6189,25.7587,478876.83717946,0
+HMC.US,D,20190508,000000,24.6946,25.0618,24.5932,24.9663,1276401.4841596,0
+HMC.US,D,20190509,000000,24.2004,24.354,24.0134,24.2841,2069602.6729265,0
+HMC.US,D,20190510,000000,24.1443,24.3786,23.9297,24.3491,747527.550438,0
+HMC.US,D,20190513,000000,23.8746,23.9061,23.6964,23.725,731432.42075488,0
+HMC.US,D,20190514,000000,23.9858,24.0163,23.7791,23.911,464654.93516206,0
+HMC.US,D,20190515,000000,23.725,24.1532,23.6314,24.1069,772988.81844972,0
+HMC.US,D,20190516,000000,23.9012,24.098,23.8273,24.0518,748740.47551006,0
+HMC.US,D,20190517,000000,23.9779,24.1167,23.9199,23.9199,690127.95389578,0
+HMC.US,D,20190520,000000,23.8923,23.8923,23.7535,23.8273,538899.35879375,0
+HMC.US,D,20190521,000000,23.9297,24.0419,23.8775,23.9947,464012.91787099,0
+HMC.US,D,20190522,000000,23.9681,23.9976,23.8273,23.8372,359981.736314,0
+HMC.US,D,20190523,000000,23.725,23.7535,23.473,23.594,525247.34870719,0
+HMC.US,D,20190524,000000,23.7988,23.9012,23.6767,23.7437,436703.81844715,0
+HMC.US,D,20190528,000000,23.6314,23.659,23.4247,23.4247,753991.40490491,0
+HMC.US,D,20190529,000000,23.4631,23.5104,23.3282,23.473,953029.97118886,0
+HMC.US,D,20190530,000000,23.5645,23.6127,23.473,23.5104,500900.46830355,0
+HMC.US,D,20190531,000000,22.8105,23.1638,22.8006,22.9689,2128479.3155783,0
+HMC.US,D,20190603,000000,22.9965,23.2298,22.9965,23.1737,758535.30259947,0
+HMC.US,D,20190604,000000,23.4907,23.8273,23.4907,23.7791,553292.93948551,0
+HMC.US,D,20190605,000000,24.098,24.2674,23.7584,23.9199,543427.00288601,0
+HMC.US,D,20190606,000000,23.7712,23.8224,23.6501,23.7535,609268.3141257,0
+HMC.US,D,20190607,000000,23.7791,23.9199,23.7633,23.8746,424379.52449893,0
+HMC.US,D,20190610,000000,23.8923,24.1167,23.8923,23.9947,627329.11383766,0
+HMC.US,D,20190611,000000,24.098,24.3491,24.0882,24.228,1168046.8443894,0
+HMC.US,D,20190612,000000,24.0882,24.0882,23.911,23.9297,1010606.3256562,0
+HMC.US,D,20190613,000000,23.8372,24.0321,23.7889,24.0222,1114223.0403544,0
+HMC.US,D,20190614,000000,23.7535,23.7712,23.4631,23.6501,1226049.8559172,0
+HMC.US,D,20190617,000000,23.8746,23.9484,23.7988,23.8559,423847.21902342,0
+HMC.US,D,20190618,000000,24.0321,24.3028,23.9858,24.1532,496805.57637268,0
+HMC.US,D,20190619,000000,24.098,24.2181,23.9947,24.0882,399551.13112698,0
+HMC.US,D,20190620,000000,24.2742,24.2742,24.1256,24.228,420594.46686201,0
+HMC.US,D,20190621,000000,24.1532,24.2162,24.1167,24.1167,324527.55043476,0
+HMC.US,D,20190624,000000,24.2378,24.2378,24.1069,24.1167,499752.55764072,0
+HMC.US,D,20190625,000000,24.0518,24.1443,23.9484,24.0321,570823.46542224,0
+HMC.US,D,20190626,000000,24.1177,24.166,24.0222,24.0222,394082.80980129,0
+HMC.US,D,20190627,000000,24.3254,24.3422,24.2024,24.3343,329928.82565094,0
+HMC.US,D,20190628,000000,24.3717,24.4662,24.3058,24.3343,397952.18300017,0
+HMC.US,D,20190701,000000,24.7586,24.8039,24.5322,24.5981,483898.18444175,0
+HMC.US,D,20190702,000000,24.6355,24.7005,24.5361,24.5784,381445.63400869,0
+HMC.US,D,20190703,000000,24.5686,24.5981,24.4839,24.541,201182.010088,0
+HMC.US,D,20190705,000000,24.5686,24.6641,24.4564,24.6355,304371.05187553,0
+HMC.US,D,20190708,000000,24.6257,24.7487,24.6257,24.6641,336813.24207751,0
+HMC.US,D,20190709,000000,24.5883,24.6355,24.4751,24.5509,391035.25936899,0
+HMC.US,D,20190710,000000,24.795,24.9072,24.7763,24.8521,416428.46542106,0
+HMC.US,D,20190711,000000,24.8619,24.8619,24.6217,24.73,350356.55619865,0
+HMC.US,D,20190712,000000,24.8039,25.0253,24.8039,24.9358,363524.00576647,0
+HMC.US,D,20190715,000000,25.0125,25.049,24.8708,24.9938,1206732.449577,0
+HMC.US,D,20190716,000000,24.7763,24.8235,24.5322,24.6355,998497.39193848,0
+HMC.US,D,20190717,000000,24.5135,24.5135,24.352,24.3717,635486.39049478,0
+HMC.US,D,20190718,000000,24.1837,24.3343,24.1177,24.2595,574402.3054799,0
+HMC.US,D,20190719,000000,24.4662,24.5686,24.3717,24.3717,505211.73631511,0
+HMC.US,D,20190722,000000,24.5135,24.5223,24.3156,24.352,445682.91787085,0
+HMC.US,D,20190723,000000,24.5686,24.73,24.5686,24.6719,693234.42363643,0
+HMC.US,D,20190724,000000,24.7586,24.8334,24.7202,24.8235,347453.25648681,0
+HMC.US,D,20190725,000000,24.7103,24.7202,24.5036,24.5135,436762.73775551,0
+HMC.US,D,20190726,000000,24.23,24.3058,24.1177,24.2496,581454.33718025,0
+HMC.US,D,20190729,000000,24.1079,24.1079,23.9947,24.0419,635293.3789674,0
+HMC.US,D,20190730,000000,23.9189,23.9189,23.7771,23.8441,499349.26513351,0
+HMC.US,D,20190731,000000,23.6551,23.6649,23.3214,23.4287,826317.90346454,0
+HMC.US,D,20190801,000000,23.6551,23.7604,23.278,23.3735,834663.11239832,0
+HMC.US,D,20190802,000000,23.1383,23.1658,22.9,23.0339,554454.05620021,0
+HMC.US,D,20190805,000000,22.8833,22.9778,22.4797,22.6953,1756330.7420884,0
+HMC.US,D,20190806,000000,22.7238,22.7711,22.46,22.7337,994515.25937361,0
+HMC.US,D,20190807,000000,22.4886,22.6431,22.3557,22.5821,853134.31556849,0
+HMC.US,D,20190808,000000,22.5535,22.8272,22.46,22.7711,655056.74352087,0
+HMC.US,D,20190809,000000,22.7238,22.7238,22.4797,22.5447,582318.82565288,0
+HMC.US,D,20190812,000000,22.46,22.5073,22.2936,22.3557,601151.67147435,0
+HMC.US,D,20190813,000000,22.1765,22.5073,22.1352,22.3281,752763.24208069,0
+HMC.US,D,20190814,000000,21.895,21.9225,21.574,21.5839,1212783.8688854,0
+HMC.US,D,20190815,000000,21.7542,21.8201,21.5396,21.6498,1009429.9711893,0
+HMC.US,D,20190816,000000,21.7443,21.9698,21.7443,21.9599,634486.79395299,0
+HMC.US,D,20190819,000000,22.0554,22.0643,21.9511,21.9511,420856.55619919,0
+HMC.US,D,20190820,000000,22.0731,22.0731,21.8379,21.8477,679554.98559598,0
+HMC.US,D,20190821,000000,22.0456,22.0682,21.9225,21.9225,434074.79827422,0
+HMC.US,D,20190822,000000,21.9137,21.9895,21.8379,21.8566,466209.18588253,0
+HMC.US,D,20190823,000000,21.7542,21.9137,21.5416,21.5652,973062.53603051,0
+HMC.US,D,20190826,000000,22.0554,22.0731,21.9324,22.0357,781319.80548149,0
+HMC.US,D,20190827,000000,22.1578,22.2149,21.9225,21.9511,730070.16571164,0
+HMC.US,D,20190828,000000,21.9511,22.1962,21.9324,22.0918,697402.45677768,0
+HMC.US,D,20190829,000000,22.0918,22.1863,22.018,22.1115,595547.22622935,0
+HMC.US,D,20190830,000000,22.3557,22.4039,22.1578,22.2818,559393.11960083,0
+HMC.US,D,20190903,000000,22.6205,22.6854,22.5673,22.648,811094.37320506,0
+HMC.US,D,20190904,000000,22.7986,22.9453,22.7986,22.9118,752874.98559654,0
+HMC.US,D,20190905,000000,23.3263,23.5104,23.3263,23.3361,633115.39625845,0
+HMC.US,D,20190906,000000,23.9573,24.0321,23.6885,23.7506,1789841.606642,0
+HMC.US,D,20190909,000000,23.9189,24.1177,23.8815,24.0705,948406.83718306,0
+HMC.US,D,20190910,000000,24.3156,24.4839,24.3058,24.4564,784974.83429996,0
+HMC.US,D,20190911,000000,25.1169,25.1464,24.8039,24.9938,1284942.7521712,0
+HMC.US,D,20190912,000000,25.3886,25.5343,25.3325,25.4063,1354417.7593764,0
+HMC.US,D,20190913,000000,25.4732,25.5579,25.426,25.5205,595576.68588352,0
+HMC.US,D,20190916,000000,25.426,25.4919,25.3512,25.4358,517443.58790022,0
+HMC.US,D,20190917,000000,25.2646,25.4162,25.239,25.4162,485209.64697778,0
+HMC.US,D,20190918,000000,25.2478,25.2478,24.9555,24.9938,1398170.4250828,0
+HMC.US,D,20190919,000000,25.1425,25.3187,25.0677,25.0972,736938.3285359,0
+HMC.US,D,20190920,000000,25.2577,25.3886,25.1021,25.1258,1141220.273784,0
+HMC.US,D,20190923,000000,24.8619,25.1336,24.8039,25.1169,749634.42363687,0
+HMC.US,D,20190924,000000,24.9938,24.9938,24.6355,24.73,775688.94813274,0
+HMC.US,D,20190925,000000,24.8806,25.0027,24.73,24.9555,762332.55043812,0
+HMC.US,D,20190926,000000,25.3541,25.3925,25.1543,25.2675,479097.27666073,0
+HMC.US,D,20190927,000000,25.0883,25.1218,24.8797,24.9358,690589.1498612,0
+HMC.US,D,20190930,000000,24.7281,24.7842,24.6089,24.7655,592716.05187774,0
+HMC.US,D,20191001,000000,25.2114,25.2409,24.7369,24.8324,1412184.0778206,0
+HMC.US,D,20191002,000000,24.5469,24.5804,24.3294,24.413,761378.66715281,0
+HMC.US,D,20191003,000000,24.2536,24.4327,24.0912,24.4327,762490.00721045,0
+HMC.US,D,20191004,000000,24.4623,24.6414,24.4229,24.6414,376157.1181585,0
+HMC.US,D,20191007,000000,24.2634,24.4377,24.224,24.29,661007.59366501,0
+HMC.US,D,20191008,000000,23.9779,24.0715,23.8825,23.9012,881886.9380471,0
+HMC.US,D,20191009,000000,24.2634,24.3953,24.2339,24.3294,481957.91066652,0
+HMC.US,D,20191010,000000,24.3865,24.6227,24.3569,24.4623,569781.20317439,0
+HMC.US,D,20191011,000000,24.9269,25.1494,24.9269,25.0027,711636.54899681,0
+HMC.US,D,20191014,000000,24.9072,24.9555,24.8413,24.9171,452267.65850491,0
+HMC.US,D,20191015,000000,25.364,25.5234,25.3266,25.4299,2284423.4870492,0
+HMC.US,D,20191016,000000,25.4299,25.5628,25.4299,25.4683,617993.45101338,0
+HMC.US,D,20191017,000000,25.5727,25.5924,25.3787,25.4496,519999.46686277,0
+HMC.US,D,20191018,000000,25.3925,25.4772,25.3266,25.3443,411128.77521929,0
+HMC.US,D,20191021,000000,25.297,25.3738,25.2606,25.3738,427773.47983037,0
+HMC.US,D,20191022,000000,25.3925,25.4683,25.2606,25.2774,977827.88905648,0
+HMC.US,D,20191023,000000,25.1838,25.364,25.0883,25.3443,2703607.9539112,0
+HMC.US,D,20191024,000000,25.5924,25.6298,25.4683,25.4772,542445.69164681,0
+HMC.US,D,20191025,000000,25.4398,25.7341,25.4299,25.6869,589441.9668633,0
+HMC.US,D,20191028,000000,25.8099,25.8956,25.7341,25.8385,479567.61527745,0
+HMC.US,D,20191029,000000,26.0954,26.1417,25.9999,26.0954,443584.17147314,0
+HMC.US,D,20191030,000000,25.9625,26.0383,25.8581,26.0383,436665.21614167,0
+HMC.US,D,20191031,000000,25.677,25.677,25.4772,25.6111,371447.63689045,0
+HMC.US,D,20191101,000000,25.9625,26.1515,25.9526,26.0855,797394.61816173,0
+HMC.US,D,20191104,000000,26.181,26.3188,26.1515,26.2844,602577.92507666,0
+HMC.US,D,20191105,000000,26.3316,26.4842,26.3316,26.4074,371631.50576654,0
+HMC.US,D,20191106,000000,26.3799,26.4074,26.1997,26.2745,554427.64409647,0
+HMC.US,D,20191107,000000,26.3897,26.5886,26.3897,26.5128,440614.84150193,0
+HMC.US,D,20191108,000000,27.063,27.4627,26.9114,27.4529,1231162.6296924,0
+HMC.US,D,20191111,000000,27.6143,27.8141,27.5956,27.7187,872459.84870985,0
+HMC.US,D,20191112,000000,27.8988,27.9569,27.6616,27.7472,741577.71614401,0
+HMC.US,D,20191113,000000,27.9372,27.9372,27.7285,27.8043,759464.80548132,0
+HMC.US,D,20191114,000000,27.3485,27.4529,27.257,27.3859,632753.75360715,0
+HMC.US,D,20191115,000000,27.4913,27.5907,27.4529,27.5375,467850.7997154,0
+HMC.US,D,20191118,000000,27.4529,27.4794,27.2963,27.3771,1384935.9294054,0
+HMC.US,D,20191119,000000,27.3682,27.4145,27.2717,27.2914,995466.09510849,0
+HMC.US,D,20191120,000000,27.0256,27.1487,26.9498,26.9872,584691.85158949,0
+HMC.US,D,20191121,000000,27.1585,27.2058,26.9685,27.006,507723.93372147,0
+HMC.US,D,20191122,000000,27.1201,27.1487,27.0355,27.1024,366663.99856189,0
+HMC.US,D,20191125,000000,27.4913,27.51,27.3771,27.4913,453528.32853373,0
+HMC.US,D,20191126,000000,27.0926,27.1585,27.002,27.1113,415807.78098301,0
+HMC.US,D,20191127,000000,27.32,27.32,27.1861,27.2619,443347.47838956,0
+HMC.US,D,20191129,000000,26.6831,26.7028,26.5984,26.7028,502488.24207878,0
+HMC.US,D,20191202,000000,26.8071,26.8927,26.5797,26.6545,597357.47118613,0
+HMC.US,D,20191203,000000,26.6929,26.7215,26.4567,26.6831,935721.91643368,0
+HMC.US,D,20191204,000000,27.006,27.1113,26.9597,27.0827,468368.88328889,0
+HMC.US,D,20191205,000000,27.2619,27.32,27.1438,27.2255,407078.58069476,0
+HMC.US,D,20191206,000000,27.5375,27.6232,27.5287,27.5474,524572.82421151,0
+HMC.US,D,20191209,000000,27.3859,27.444,27.2816,27.3013,358623.54467133,0
+HMC.US,D,20191210,000000,27.2914,27.3771,27.2353,27.3111,397745.96542091,0
+HMC.US,D,20191211,000000,27.4046,27.4716,27.3111,27.4046,1371883.2709039,0
+HMC.US,D,20191212,000000,27.1684,27.51,27.0729,27.5001,786055.69885328,0
+HMC.US,D,20191213,000000,27.8141,27.9037,27.6527,27.7472,691998.13401106,0
+HMC.US,D,20191216,000000,27.8328,27.8988,27.8141,27.8703,500618.06196349,0
+HMC.US,D,20191217,000000,27.7383,27.7758,27.6763,27.7098,306298.11959889,0
+HMC.US,D,20191218,000000,27.5956,27.6616,27.5572,27.6054,361588.81124196,0
+HMC.US,D,20191219,000000,27.4814,27.5424,27.4243,27.5001,362624.97838894,0
+HMC.US,D,20191220,000000,27.5001,27.5956,27.4145,27.4529,349254.3587923,0
+HMC.US,D,20191223,000000,27.2452,27.3682,27.2353,27.3682,355781.19596814,0
+HMC.US,D,20191224,000000,27.1684,27.2304,27.1113,27.2156,165926.93083701,0
+HMC.US,D,20191226,000000,27.3013,27.3288,27.2521,27.3111,242243.68876266,0
+HMC.US,D,20191227,000000,27.5021,27.5021,27.32,27.3485,351653.79683266,0
+HMC.US,D,20191230,000000,27.1093,27.2442,27.0237,27.0522,521049.85591177,0
+HMC.US,D,20191231,000000,27.0237,27.1182,26.9666,27.0906,282701.95245173,0
+HMC.US,D,20200102,000000,27.3682,27.4155,27.2343,27.4056,274666.5778119,0
+HMC.US,D,20200103,000000,27.0335,27.1526,26.8701,26.9183,693429.4668641,0
+HMC.US,D,20200106,000000,26.5256,26.8514,26.5256,26.8416,483876.85158872,0
+HMC.US,D,20200107,000000,27.1674,27.1674,26.9666,26.9941,357157.6729134,0
+HMC.US,D,20200108,000000,26.7845,27.004,26.7845,26.9183,276127.37031912,0
+HMC.US,D,20200109,000000,26.9666,26.9666,26.75,26.8229,433373.86167479,0
+HMC.US,D,20200110,000000,26.7845,26.7845,26.497,26.5256,359063.40778373,0
+HMC.US,D,20200113,000000,26.6211,26.8416,26.5541,26.8317,392886.13833154,0
+HMC.US,D,20200114,000000,26.7549,26.812,26.6594,26.6791,425777.33429721,0
+HMC.US,D,20200115,000000,26.4872,26.5256,26.3828,26.4202,450010.43948471,0
+HMC.US,D,20200116,000000,26.3631,26.4498,26.2814,26.4498,411181.59942678,0
+HMC.US,D,20200117,000000,26.564,26.5925,26.4901,26.5836,334657.60807173,0
+HMC.US,D,20200121,000000,26.4586,26.564,26.3277,26.4005,557177.55043654,0
+HMC.US,D,20200122,000000,26.373,26.3917,26.2342,26.2568,578155.87176235,0
+HMC.US,D,20200123,000000,26.306,26.306,26.0471,26.2293,356361.24640042,0
+HMC.US,D,20200124,000000,25.9615,26.0186,25.6455,25.7312,550571.47694946,0
+HMC.US,D,20200127,000000,25.4152,25.487,25.2813,25.3207,451872.49279885,0
+HMC.US,D,20200128,000000,25.1671,25.4014,25.0332,25.3482,1346147.7233533,0
+HMC.US,D,20200129,000000,25.5687,25.5687,25.4053,25.4053,465013.53026293,0
+HMC.US,D,20200130,000000,25.1287,25.2911,25.0519,25.2714,650479.32277155,0
+HMC.US,D,20200131,000000,24.7458,24.7458,24.4199,24.4967,833923.57349342,0
+HMC.US,D,20200203,000000,24.7458,24.861,24.6217,24.7743,666177.25504833,0
+HMC.US,D,20200204,000000,25.0037,25.0706,24.9082,24.9466,756504.61816141,0
+HMC.US,D,20200205,000000,25.2143,25.2961,25.1573,25.1769,729948.26369435,0
+HMC.US,D,20200206,000000,25.549,25.5786,25.3384,25.4053,602541.35447147,0
+HMC.US,D,20200207,000000,25.234,25.932,25.1868,25.3482,769477.02450157,0
+HMC.US,D,20200210,000000,25.5589,25.5786,25.3965,25.5687,673489.34438556,0
+HMC.US,D,20200211,000000,25.7508,25.865,25.6839,25.7597,470684.00576729,0
+HMC.US,D,20200212,000000,25.9034,25.9901,25.8365,25.9901,431769.83429726,0
+HMC.US,D,20200213,000000,25.9034,25.9615,25.865,25.9133,458437.93228017,0
+HMC.US,D,20200214,000000,25.7508,25.7981,25.5589,25.6258,357609.72622752,0
+HMC.US,D,20200218,000000,25.9231,25.9901,25.7794,25.8847,441567.7089371,0
+HMC.US,D,20200219,000000,25.932,25.9802,25.865,25.9133,317935.6988497,0
+HMC.US,D,20200220,000000,26.1141,26.1997,25.9989,26.1525,516156.50576764,0
+HMC.US,D,20200221,000000,25.9802,26.0088,25.8178,25.8847,396482.24784165,0
+HMC.US,D,20200224,000000,24.8324,25.0618,24.7842,24.918,805458.43660559,0
+HMC.US,D,20200225,000000,25.234,25.3581,24.6021,24.7458,946640.27378247,0
+HMC.US,D,20200226,000000,25.3305,25.5303,25.0805,25.2045,1388573.6887714,0
+HMC.US,D,20200227,000000,25.2045,25.3384,24.7743,24.8029,1654595.3818571,0
+HMC.US,D,20200228,000000,24.2093,24.5834,23.9809,24.5538,1387660.4394919,0
+HMC.US,D,20200302,000000,24.4495,24.8413,24.2004,24.8324,1010091.2896331,0
+HMC.US,D,20200303,000000,24.794,25.1376,24.2388,24.478,1519556.3905016,0
+HMC.US,D,20200304,000000,24.6119,24.8698,24.3353,24.861,544582.02449985,0
+HMC.US,D,20200305,000000,24.4869,24.8029,24.4692,24.669,986063.3861747,0
+HMC.US,D,20200306,000000,23.9327,24.1591,23.7939,23.9898,921889.08502147,0
+HMC.US,D,20200309,000000,22.4393,23.1097,22.2858,22.2956,1588754.0706174,0
+HMC.US,D,20200310,000000,23.1865,23.3302,22.5929,23.2239,2715613.2709142,0
+HMC.US,D,20200311,000000,22.8705,23.0526,22.3724,22.5456,2280370.2449742,0
+HMC.US,D,20200312,000000,21.4067,21.9521,20.315,20.5257,1852426.1023197,0
+HMC.US,D,20200313,000000,21.2905,21.3969,20.1526,21.0326,2561676.419328,0
+HMC.US,D,20200316,000000,19.3867,20.2008,19.3296,19.3867,1538458.3141328,0
+HMC.US,D,20200317,000000,19.808,20.4489,19.1091,20.3632,1665828.6527505,0
+HMC.US,D,20200318,000000,19.7696,20.5828,19.368,20.0669,958430.23055489,0
+HMC.US,D,20200319,000000,20.2874,20.5729,19.875,20.2294,1288915.7420848,0
+HMC.US,D,20200320,000000,20.5926,20.9273,19.8366,19.8464,1654059.012981,0
+HMC.US,D,20200323,000000,19.6269,19.7126,18.5451,19.0048,2480825.9222092,0
+HMC.US,D,20200324,000000,21.1193,21.3102,20.2431,20.8033,1693322.6369006,0
+HMC.US,D,20200325,000000,21.9806,22.273,21.3299,21.7985,1672393.0763817,0
+HMC.US,D,20200326,000000,22.0948,22.7268,22.0662,22.6598,1149619.3227754,0
+HMC.US,D,20200327,000000,21.9609,22.3822,21.8083,22.0948,691572.49280069,0
+HMC.US,D,20200330,000000,22.0662,22.4118,21.9137,22.4019,1122667.8026023,0
+HMC.US,D,20200331,000000,21.3102,21.6843,21.1389,21.4923,1057378.0979908,0
+HMC.US,D,20200401,000000,20.2776,20.6979,20.124,20.1713,940681.29683718,0
+HMC.US,D,20200402,000000,19.6742,20.0856,19.5501,19.9803,1267707.8386264,0
+HMC.US,D,20200403,000000,19.1386,19.2528,18.8994,19.0048,1488784.2579365,0
+HMC.US,D,20200406,000000,20.1811,20.631,19.9705,20.5552,1715997.427967,0
+HMC.US,D,20200407,000000,21.578,21.7414,20.756,20.7649,1302840.00001,0
+HMC.US,D,20200408,000000,21.1478,21.2827,20.7363,21.1764,1073788.1412186,0
+HMC.US,D,20200409,000000,21.4441,21.6932,21.1862,21.3673,794015.90058245,0
+HMC.US,D,20200413,000000,21.1862,21.2433,20.823,20.9657,711939.27233975,0
+HMC.US,D,20200414,000000,21.3496,21.4293,20.9952,21.0907,899006.04467547,0
+HMC.US,D,20200415,000000,20.947,20.947,20.4341,20.4883,1168901.1743605,0
+HMC.US,D,20200416,000000,20.2481,20.2481,19.8651,20.1043,969476.58502184,0
+HMC.US,D,20200417,000000,21.5593,21.7512,21.387,21.6548,1139262.7305563,0
+HMC.US,D,20200420,000000,21.454,21.6075,21.2246,21.3673,904440.84294641,0
+HMC.US,D,20200421,000000,21.0326,21.1764,20.8318,20.8417,994948.011535,0
+HMC.US,D,20200422,000000,21.0622,21.0759,20.7747,20.9184,552474.16426936,0
+HMC.US,D,20200423,000000,21.5878,21.8369,21.5012,21.511,1110958.0979912,0
+HMC.US,D,20200424,000000,21.7798,21.8556,21.5022,21.7512,1004761.123927,0
+HMC.US,D,20200427,000000,22.4393,22.588,22.3448,22.5545,1328026.9884828,0
+HMC.US,D,20200428,000000,22.5358,22.7268,22.3153,22.3251,821749.62536652,0
+HMC.US,D,20200429,000000,22.7169,23.1471,22.7169,22.8607,700492.67291603,0
+HMC.US,D,20200430,000000,23.3627,23.3676,22.775,23.0132,1054209.6613914,0
+HMC.US,D,20200501,000000,21.9324,22.0948,21.8418,21.9521,766949.58934305,0
+HMC.US,D,20200504,000000,21.6262,21.8182,21.4923,21.7316,574272.27666146,0
+HMC.US,D,20200505,000000,22.0377,22.0948,21.8507,21.8851,438937.67291402,0
+HMC.US,D,20200506,000000,22.0279,22.0948,21.8467,21.8654,359140.61239468,0
+HMC.US,D,20200507,000000,21.7512,21.9806,21.7512,21.8083,501496.77233814,0
+HMC.US,D,20200508,000000,22.7268,22.9374,22.6598,22.9374,629938.83285785,0
+HMC.US,D,20200511,000000,23.0231,23.0802,22.8134,22.9463,1321410.7564943,0
+HMC.US,D,20200512,000000,22.2858,22.3055,21.6449,21.7316,1097491.988481,0
+HMC.US,D,20200513,000000,22.5358,22.5358,21.7601,22.0574,1615210.8717703,0
+HMC.US,D,20200514,000000,21.4067,21.7119,21.0858,21.6932,1203451.2536115,0
+HMC.US,D,20200515,000000,21.7119,21.9806,21.7119,21.9521,640952.68012018,0
+HMC.US,D,20200518,000000,22.4876,22.9276,22.4393,22.842,948576.48415712,0
+HMC.US,D,20200519,000000,22.8223,22.9276,22.65,22.6795,1021318.4654257,0
+HMC.US,D,20200520,000000,23.0132,23.2239,22.9374,23.0713,630528.02594143,0
+HMC.US,D,20200521,000000,22.8134,22.9611,22.6165,22.7071,636174.12104234,0
+HMC.US,D,20200522,000000,22.6402,22.6795,22.4196,22.5929,741731.10951577,0
+HMC.US,D,20200526,000000,24.3254,24.8944,24.3058,24.8698,4120004.7622794,0
+HMC.US,D,20200527,000000,25.3108,25.5303,25.1956,25.425,2406093.8905083,0
+HMC.US,D,20200528,000000,25.6928,25.9133,25.6071,25.7026,3969656.9092523,0
+HMC.US,D,20200529,000000,24.861,25.0332,24.6503,24.9279,1086510.6484233,0
+HMC.US,D,20200601,000000,24.8797,25.3256,24.8127,25.234,1294092.5144191,0
+HMC.US,D,20200602,000000,25.3778,25.4683,25.2586,25.3305,675784.14986108,0
+HMC.US,D,20200603,000000,25.6455,25.9566,25.6357,25.8365,550340.87896675,0
+HMC.US,D,20200604,000000,25.7223,25.9714,25.6258,25.7695,703153.18444343,0
+HMC.US,D,20200605,000000,26.9085,27.1575,26.6978,26.7746,970802.26945989,0
+HMC.US,D,20200608,000000,26.7746,26.8799,26.6023,26.8799,634033.72478872,0
+HMC.US,D,20200609,000000,26.4399,26.7362,26.3247,26.6023,505992.92507592,0
+HMC.US,D,20200610,000000,26.8799,26.8799,26.5069,26.7264,855893.36455987,0
+HMC.US,D,20200611,000000,25.3305,25.3876,24.5834,24.6788,903658.63833545,0
+HMC.US,D,20200612,000000,25.4053,25.4634,24.9082,25.2714,1332713.1051975,0
+HMC.US,D,20200615,000000,24.5164,25.3157,24.4869,25.1956,1099793.9049076,0
+HMC.US,D,20200616,000000,26.2667,26.564,25.8463,26.1239,716745.25937148,0
+HMC.US,D,20200617,000000,26.1623,26.249,25.9467,26.0471,386862.14697703,0
+HMC.US,D,20200618,000000,25.9615,26.1239,25.9034,26.0954,390894.05619896,0
+HMC.US,D,20200619,000000,25.9753,26.0855,25.5884,25.5973,895258.57349389,0
+HMC.US,D,20200622,000000,25.6554,25.8463,25.4732,25.7892,510619.10663215,0
+HMC.US,D,20200623,000000,26.1328,26.1328,25.8178,25.8276,978834.59654928,0
+HMC.US,D,20200624,000000,25.5786,25.5786,25.1287,25.1573,790890.12968906,0
+HMC.US,D,20200625,000000,24.861,25.1573,24.8029,25.1198,1128498.7824294,0
+HMC.US,D,20200626,000000,24.7359,24.7458,24.1148,24.2388,1708532.9611082,0
+HMC.US,D,20200629,000000,24.3825,24.5834,24.2861,24.478,749093.9913602,0
+HMC.US,D,20200630,000000,24.4869,24.5263,24.3254,24.4593,597550.48271351,0
+HMC.US,D,20200701,000000,24.0951,24.3432,24.0665,24.2762,725815.78530815,0
+HMC.US,D,20200702,000000,24.7556,24.9761,24.669,24.7172,544801.44813097,0
+HMC.US,D,20200706,000000,25.0903,25.0903,24.9367,25.0234,760487.76657643,0
+HMC.US,D,20200707,000000,24.8511,24.8718,24.5538,24.5637,370784.28674636,0
+HMC.US,D,20200708,000000,24.3058,24.4101,24.1571,24.2762,418868.53746719,0
+HMC.US,D,20200709,000000,24.3353,24.3353,23.846,23.9415,419166.18155941,0
+HMC.US,D,20200710,000000,23.7693,24.2191,23.7604,24.1916,1325673.2636989,0
+HMC.US,D,20200713,000000,24.9761,25.0037,24.669,24.7074,818203.29251347,0
+HMC.US,D,20200714,000000,24.7074,24.8698,24.5164,24.8324,430890.10807246,0
+HMC.US,D,20200715,000000,25.425,25.4821,25.172,25.3581,890481.03026619,0
+HMC.US,D,20200716,000000,25.3108,25.425,25.1671,25.301,460276.62104099,0
+HMC.US,D,20200717,000000,25.2143,25.234,25.0234,25.1002,424369.36599749,0
+HMC.US,D,20200720,000000,24.9761,25.1198,24.9515,25.0903,358209.07781254,0
+HMC.US,D,20200721,000000,24.7359,24.9328,24.6975,24.7556,1020370.6772412,0
+HMC.US,D,20200722,000000,24.7458,24.9082,24.7271,24.8511,311084.80547789,0
+HMC.US,D,20200723,000000,24.8511,25.0618,24.7409,24.7645,513478.72478779,0
+HMC.US,D,20200724,000000,24.6975,24.7989,24.5735,24.6217,389462.72334592,0
+HMC.US,D,20200727,000000,24.9279,25.0401,24.8127,24.9948,426393.95533468,0
+HMC.US,D,20200728,000000,24.6119,24.8029,24.5834,24.6975,717998.8184493,0
+HMC.US,D,20200729,000000,24.3353,24.7172,24.3058,24.6887,987978.26369633,0
+HMC.US,D,20200730,000000,23.9898,24.2585,23.8746,24.2191,505266.59222289,0
+HMC.US,D,20200731,000000,23.3578,23.407,23.1097,23.3007,999285.69165031,0
+HMC.US,D,20200803,000000,23.5586,24.0528,23.5113,23.9996,678697.60807436,0
+HMC.US,D,20200804,000000,24.7458,24.918,24.6601,24.8413,674410.72046626,0
+HMC.US,D,20200805,000000,24.5361,24.5834,24.224,24.5066,809182.54323386,0
+HMC.US,D,20200806,000000,23.9711,24.1768,23.9612,24.1522,801647.98271507,0
+HMC.US,D,20200807,000000,23.2239,23.6118,23.0999,23.6078,1511954.7838733,0
+HMC.US,D,20200810,000000,23.7122,23.913,23.6649,23.8076,1368198.7824312,0
+HMC.US,D,20200811,000000,24.7074,24.7556,24.4495,24.4869,706403.90490455,0
+HMC.US,D,20200812,000000,24.9082,25.0431,24.794,24.794,537668.1484191,0
+HMC.US,D,20200813,000000,24.6601,24.7645,24.4396,24.4869,359707.45677509,0
+HMC.US,D,20200814,000000,24.2674,24.4692,24.1817,24.3353,535012.71614243,0
+HMC.US,D,20200817,000000,24.7271,24.7842,24.4869,24.6306,1536024.3371876,0
+HMC.US,D,20200818,000000,24.6119,24.6975,24.4495,24.4692,480439.21470109,0
+HMC.US,D,20200819,000000,24.6503,24.6838,24.4022,24.4199,364329.57493074,0
+HMC.US,D,20200820,000000,24.0183,24.0616,23.8076,23.9415,646214.78386662,0
+HMC.US,D,20200821,000000,23.8844,23.9041,23.6836,23.8559,609085.46109977,0
+HMC.US,D,20200824,000000,23.9228,24.1423,23.9041,24.0852,662243.88329038,0
+HMC.US,D,20200825,000000,24.3628,24.419,24.2674,24.3727,660133.96254108,0
+HMC.US,D,20200826,000000,24.4593,24.6119,24.3825,24.6119,819589.92796017,0
+HMC.US,D,20200827,000000,24.4199,24.4623,24.1955,24.2674,696834.59654712,0
+HMC.US,D,20200828,000000,24.545,24.6119,24.3825,24.6021,464238.43660298,0
+HMC.US,D,20200831,000000,24.4967,24.6306,24.2861,24.478,717079.47406889,0
+HMC.US,D,20200901,000000,24.3156,24.4396,24.229,24.3432,548665.74207913,0
+HMC.US,D,20200902,000000,24.229,24.3924,24.1807,24.3727,565296.22478819,0
+HMC.US,D,20200903,000000,24.5164,24.5932,23.9711,24.2004,1176624.6830061,0
+HMC.US,D,20200904,000000,24.7645,24.985,24.4101,24.8895,714890.31700836,0
+HMC.US,D,20200908,000000,24.2093,24.4495,24.0754,24.2585,885419.04899814,0
+HMC.US,D,20200909,000000,23.9898,24.3205,23.9898,24.2004,861252.98992014,0
+HMC.US,D,20200910,000000,24.0754,24.2487,23.8372,23.8559,594921.46254058,0
+HMC.US,D,20200911,000000,23.9996,23.9996,23.8175,23.9711,560639.56772764,0
+HMC.US,D,20200914,000000,24.229,24.3254,24.2004,24.2487,362901.28962814,0
+HMC.US,D,20200915,000000,24.545,24.5735,24.3924,24.4396,476977.19740999,0
+HMC.US,D,20200916,000000,23.9898,24.0528,23.8844,23.8943,759264.68300293,0
+HMC.US,D,20200917,000000,23.6354,23.9996,23.6354,23.8559,534289.43083983,0
+HMC.US,D,20200918,000000,23.9327,23.9327,23.6265,23.6551,814084.02017915,0
+HMC.US,D,20200921,000000,23.2052,23.2337,22.8705,23.1766,967578.97695266,0
+HMC.US,D,20200922,000000,23.2052,23.3922,23.1668,23.3204,626702.33429875,0
+HMC.US,D,20200923,000000,23.3105,23.3204,23.0044,23.0132,1279306.8155718,0
+HMC.US,D,20200924,000000,22.2011,22.5358,22.1046,22.335,1116054.6181642,0
+HMC.US,D,20200925,000000,22.4492,22.4492,22.2336,22.4295,682596.44092742,0
+HMC.US,D,20200928,000000,22.4876,22.7337,22.4876,22.6402,816676.46974689,0
+HMC.US,D,20200929,000000,22.4019,22.4689,22.3055,22.3724,611818.0979874,0
+HMC.US,D,20200930,000000,22.5732,22.8085,22.5545,22.6795,622338.24207969,0
+HMC.US,D,20201001,000000,22.6214,22.7169,22.5545,22.6795,481941.65706421,0
+HMC.US,D,20201002,000000,22.7071,23.1097,22.6313,23.0802,698159.26513503,0
+HMC.US,D,20201005,000000,23.3578,23.407,23.2721,23.3676,449367.4063435,0
+HMC.US,D,20201006,000000,23.6836,23.7889,23.3775,23.4247,624085.50432755,0
+HMC.US,D,20201007,000000,23.722,23.8076,23.6452,23.7407,382938.93372051,0
+HMC.US,D,20201008,000000,23.6167,23.6728,23.5497,23.6167,432670.89337507,0
+HMC.US,D,20201009,000000,23.4641,23.5163,23.281,23.3302,725757.88184994,0
+HMC.US,D,20201012,000000,23.1471,23.1963,23.0231,23.1668,573752.16138768,0
+HMC.US,D,20201013,000000,23.1668,23.1668,22.9906,23.0428,366507.55763969,0
+HMC.US,D,20201014,000000,23.0615,23.09,22.966,22.966,405180.97262558,0
+HMC.US,D,20201015,000000,22.775,23.0231,22.6884,23.0231,365717.22622759,0
+HMC.US,D,20201016,000000,23.1196,23.3007,23.0713,23.1963,413305.74207809,0
+HMC.US,D,20201019,000000,23.407,23.4966,23.2908,23.3676,600272.9610997,0
+HMC.US,D,20201020,000000,23.3204,23.5684,23.3204,23.4542,623465.83573965,0
+HMC.US,D,20201021,000000,23.6935,23.8746,23.6551,23.7407,361350.0864581,0
+HMC.US,D,20201022,000000,23.5212,23.6078,23.4198,23.5497,327491.80115525,0
+HMC.US,D,20201023,000000,23.5783,23.7604,23.5113,23.722,527479.17147378,0
+HMC.US,D,20201026,000000,23.5015,23.6265,23.3253,23.407,470132.39913905,0
+HMC.US,D,20201027,000000,23.2436,23.2436,23.0526,23.0802,735060.02161946,0
+HMC.US,D,20201028,000000,22.6313,22.6402,22.2287,22.2582,873178.05476173,0
+HMC.US,D,20201029,000000,22.6214,22.8557,22.4787,22.7839,458298.76081043,0
+HMC.US,D,20201030,000000,22.5456,22.7169,22.5073,22.6027,456024.27233779,0
+HMC.US,D,20201102,000000,23.2141,23.3204,23.1294,23.1865,572411.23919747,0
+HMC.US,D,20201103,000000,23.6551,23.7988,23.3578,23.4346,797421.03026547,0
+HMC.US,D,20201104,000000,23.3873,23.5409,23.1766,23.3105,790745.87896859,0
+HMC.US,D,20201105,000000,23.4641,23.8372,23.4483,23.7889,964042.80260104,0
+HMC.US,D,20201106,000000,24.6404,25.3482,24.5341,25.2242,1202337.8818536,0
+HMC.US,D,20201109,000000,26.7461,26.7549,26.2765,26.3631,755712.25504902,0
+HMC.US,D,20201110,000000,26.7933,27.004,26.753,26.8514,967926.39770194,0
+HMC.US,D,20201111,000000,27.3869,27.4056,27.0424,27.1379,944395.24496401,0
+HMC.US,D,20201112,000000,26.6978,26.8416,26.4872,26.5836,550413.00432698,0
+HMC.US,D,20201113,000000,26.6211,27.0611,26.6023,26.9941,429387.66570934,0
+HMC.US,D,20201116,000000,27.9894,28.2492,27.8752,28.2099,786860.25216741,0
+HMC.US,D,20201117,000000,27.9037,28.1134,27.8466,27.9323,1087845.4755127,0
+HMC.US,D,20201118,000000,27.3682,27.7216,27.2914,27.3485,657204.2507255,0
+HMC.US,D,20201119,000000,27.2048,27.3387,27.0955,27.2245,427825.28818772,0
+HMC.US,D,20201120,000000,27.569,27.6458,27.3869,27.5395,739829.43804601,0
+HMC.US,D,20201123,000000,27.9421,28.0661,27.8132,27.8555,591601.66426966,0
+HMC.US,D,20201124,000000,28.3634,28.516,28.2315,28.4491,717992.72334844,0
+HMC.US,D,20201125,000000,27.9707,28.1134,27.7885,28.0858,766986.15994824,0
+HMC.US,D,20201127,000000,27.5592,27.7649,27.4824,27.5119,478950.99423998,0
+HMC.US,D,20201130,000000,26.8898,26.937,26.5167,26.5256,1002672.5360307,0
+HMC.US,D,20201201,000000,26.6791,27.2521,26.6594,27.1379,1209131.8876173,0
+HMC.US,D,20201202,000000,27.8555,28.0238,27.5208,27.8752,1012027.5000078,0
+HMC.US,D,20201203,000000,28.4008,28.4008,28.0563,28.0858,623674.08501919,0
+HMC.US,D,20201204,000000,28.708,28.9078,28.6017,28.8802,701926.03746935,0
+HMC.US,D,20201207,000000,28.6213,28.641,28.4402,28.5259,538602.73055168,0
+HMC.US,D,20201208,000000,28.2965,28.454,28.267,28.4008,388177.67291364,0
+HMC.US,D,20201209,000000,28.708,28.8802,28.517,28.6784,579126.00864997,0
+HMC.US,D,20201210,000000,28.3063,28.5022,28.2296,28.2867,406190.72766882,0
+HMC.US,D,20201211,000000,28.0957,28.1902,27.9323,28.076,623853.89049469,0
+HMC.US,D,20201214,000000,28.1134,28.2965,27.9707,27.9795,692597.48559608,0
+HMC.US,D,20201215,000000,28.3152,28.4973,28.1902,28.3733,492600.97262625,0
+HMC.US,D,20201216,000000,28.3437,28.3437,28.1577,28.1902,430427.8962569,0
+HMC.US,D,20201217,000000,28.1232,28.2571,28.0465,28.0563,506719.25792895,0
+HMC.US,D,20201218,000000,28.641,28.6696,28.2571,28.4678,1124505.4755129,0
+HMC.US,D,20201221,000000,27.5208,27.8082,27.445,27.7502,502179.42363497,0
+HMC.US,D,20201222,000000,27.76,27.76,27.3958,27.569,653112.40634506,0
+HMC.US,D,20201223,000000,27.0611,27.5493,27.0237,27.4539,696334.79827623,0
+HMC.US,D,20201224,000000,27.2914,27.4155,27.2816,27.3288,219139.19308525,0
+HMC.US,D,20201228,000000,27.0906,27.5306,27.0906,27.1772,539438.77522027,0
+HMC.US,D,20201229,000000,27.0906,27.1772,26.9941,27.004,495665.792511,0
+HMC.US,D,20201230,000000,26.8229,27.1428,26.813,26.9469,686179.34438566,0
+HMC.US,D,20201231,000000,27.0611,27.1142,26.9321,27.0335,387253.24928251,0
+HMC.US,D,20210104,000000,26.7933,26.8701,26.3631,26.564,844005.88617361,0
+HMC.US,D,20210105,000000,26.2667,26.5256,26.1997,26.4104,729279.83429953,0
+HMC.US,D,20210106,000000,26.8416,27.2048,26.7648,27.0237,805263.39337793,0
+HMC.US,D,20210107,000000,27.004,27.0522,26.7933,26.9567,539154.33717992,0
+HMC.US,D,20210108,000000,27.0906,27.128,26.7175,26.9666,583020.77810245,0
+HMC.US,D,20210111,000000,26.6791,27.0138,26.6122,26.937,546883.94092638,0
+HMC.US,D,20210112,000000,26.6211,26.9036,26.6033,26.7933,546369.92075346,0
+HMC.US,D,20210113,000000,26.937,26.9754,26.7461,26.8229,419145.86455652,0
+HMC.US,D,20210114,000000,26.937,27.2245,26.8603,27.0335,489073.94092594,0
+HMC.US,D,20210115,000000,26.2293,26.3011,25.9714,26.2194,907341.09510781,0
+HMC.US,D,20210119,000000,26.1909,26.4586,26.1328,26.2962,1011477.9250798,0
+HMC.US,D,20210120,000000,26.5541,26.7648,26.4448,26.7461,989411.62824965,0
+HMC.US,D,20210121,000000,26.8416,27.3013,26.7746,27.0335,923472.79539612,0
+HMC.US,D,20210122,000000,26.4872,26.5256,26.2194,26.4005,978416.06628992,0
+HMC.US,D,20210125,000000,26.0954,26.1722,25.7558,26.0659,721353.15562512,0
+HMC.US,D,20210126,000000,26.1909,26.3051,26.1426,26.1997,755882.91787322,0
+HMC.US,D,20210127,000000,25.9714,25.9714,25.617,25.6642,1388407.0893478,0
+HMC.US,D,20210128,000000,25.7223,25.9802,25.6357,25.7892,875845.67724014,0
+HMC.US,D,20210129,000000,25.6071,25.6357,25.1956,25.3384,728553.5014465,0
+HMC.US,D,20210201,000000,25.4634,25.4919,25.2626,25.3679,652500.86455831,0
+HMC.US,D,20210202,000000,25.6928,25.7843,25.549,25.6928,553352.87464401,0
+HMC.US,D,20210203,000000,26.2667,26.4685,26.1948,26.4586,520868.01873598,0
+HMC.US,D,20210204,000000,26.6122,26.6407,26.4586,26.6122,371030.12248123,0
+HMC.US,D,20210205,000000,26.9853,27.0562,26.7746,26.9754,451919.22190548,0
+HMC.US,D,20210208,000000,27.3584,27.5592,27.3013,27.5208,467517.60086813,0
+HMC.US,D,20210209,000000,27.8555,28.4156,27.8269,28.3634,1055875.6556277,0
+HMC.US,D,20210210,000000,28.6981,28.6981,28.262,28.3634,863644.30115935,0
+HMC.US,D,20210211,000000,28.3821,28.4008,28.1045,28.3063,764010.73487617,0
+HMC.US,D,20210212,000000,27.5877,28.0465,27.5592,27.9037,607216.29683462,0
+HMC.US,D,20210216,000000,27.7984,27.8939,27.6645,27.7315,782052.23343539,0
+HMC.US,D,20210217,000000,27.8082,27.9756,27.7551,27.9421,628550.16571087,0
+HMC.US,D,20210218,000000,27.6744,27.6832,27.3111,27.4637,854150.16571259,0
+HMC.US,D,20210219,000000,27.2717,27.5119,27.2245,27.2619,609509.07060986,0
+HMC.US,D,20210222,000000,27.0335,27.128,26.6407,26.688,1277533.1412202,0
+HMC.US,D,20210223,000000,26.7648,26.9134,26.1141,26.8317,1565148.7608189,0
+HMC.US,D,20210224,000000,27.2343,27.636,27.1005,27.5592,4128489.1426829,0
+HMC.US,D,20210225,000000,27.4824,27.6064,26.8465,26.9941,1614019.2795513,0
+HMC.US,D,20210226,000000,26.7933,26.7933,26.0954,26.4773,1612757.5936723,0
+HMC.US,D,20210301,000000,27.0808,27.3682,26.9941,27.2521,984004.25793261,0
+HMC.US,D,20210302,000000,27.0611,27.4056,26.9784,27.1772,1077401.5201812,0
+HMC.US,D,20210303,000000,27.7127,27.9352,27.6261,27.636,1036033.054763,0
+HMC.US,D,20210304,000000,27.4155,27.6931,27.0335,27.3682,1669544.6325776,0
+HMC.US,D,20210305,000000,27.7029,28.1803,27.6261,28.1232,1528099.6902134,0
+HMC.US,D,20210308,000000,28.0957,28.5072,28.0563,28.2099,1406302.3054863,0
+HMC.US,D,20210309,000000,28.7267,28.8802,28.5347,28.7267,1049212.6945325,0
+HMC.US,D,20210310,000000,28.6017,28.7168,28.3339,28.6883,723309.68300266,0
+HMC.US,D,20210311,000000,28.4205,28.4727,28.1725,28.391,886979.39481947,0
+HMC.US,D,20210312,000000,28.267,28.5259,28.2473,28.4875,492529.86311616,0
+HMC.US,D,20210315,000000,28.9078,29.2248,28.9078,29.2248,743410.30980397,0
+HMC.US,D,20210316,000000,29.3104,29.4256,29.2248,29.2523,810810.95101486,0
+HMC.US,D,20210317,000000,29.0417,29.3911,28.8507,29.3193,816446.88761432,0
+HMC.US,D,20210318,000000,29.1677,29.655,29.1106,29.3685,1913740.7853173,0
+HMC.US,D,20210319,000000,30.2574,30.5449,29.9897,30.4779,1434757.2838727,0
+HMC.US,D,20210322,000000,29.6835,29.7121,29.4492,29.5969,906533.49424326,0
+HMC.US,D,20210323,000000,29.0614,29.1756,28.6696,28.7365,935560.39626077,0
+HMC.US,D,20210324,000000,28.7936,29.0909,28.7552,28.8409,964872.75216877,0
+HMC.US,D,20210325,000000,28.7267,28.9944,28.5446,28.9472,667284.5317054,0
+HMC.US,D,20210326,000000,29.0328,29.1756,28.8753,29.1382,412429.06340374,0
+HMC.US,D,20210329,000000,29.3616,29.5555,29.3124,29.3616,466514.95677591,0
+HMC.US,D,20210330,000000,29.2159,29.5654,29.1677,29.4492,514336.10230942,0
+HMC.US,D,20210331,000000,29.3124,29.4679,29.1677,29.3222,623899.60375118,0
+HMC.US,D,20210401,000000,29.2642,29.2642,28.9629,29.1962,501315.95101249,0
+HMC.US,D,20210405,000000,29.3124,29.6087,29.2258,29.5457,838191.15994878,0
+HMC.US,D,20210406,000000,28.4776,28.8271,28.2886,28.7493,1098718.119605,0
+HMC.US,D,20210407,000000,28.7887,29.1765,28.7789,29.0505,1204047.5576461,0
+HMC.US,D,20210408,000000,28.8862,28.8862,28.5751,28.6135,902424.38041037,0
+HMC.US,D,20210409,000000,28.5948,28.8369,28.5554,28.8172,722529.51009199,0
+HMC.US,D,20210412,000000,28.8566,29.0801,28.8468,28.9147,761871.35447269,0
+HMC.US,D,20210413,000000,29.0988,29.1382,28.8271,29.0407,782778.56628842,0
+HMC.US,D,20210414,000000,29.2258,29.6382,29.1283,29.5073,659908.44380909,0
+HMC.US,D,20210415,000000,29.7111,29.7308,29.5457,29.7012,725647.15418423,0
+HMC.US,D,20210416,000000,29.7888,29.8765,29.6481,29.779,591122.18300165,0
+HMC.US,D,20210419,000000,30.0025,30.0221,29.7111,29.7888,541912.37032115,0
+HMC.US,D,20210420,000000,29.3715,29.3813,28.9679,29.022,752678.92651873,0
+HMC.US,D,20210421,000000,28.7789,29.2061,28.7493,29.1765,478142.37752528,0
+HMC.US,D,20210422,000000,29.2258,29.5654,29.022,29.3616,1226432.8314215,0
+HMC.US,D,20210423,000000,29.3419,29.5949,29.1864,29.5457,1150022.6152826,0
+HMC.US,D,20210426,000000,29.6815,29.8085,29.5949,29.6333,414006.67867752,0
+HMC.US,D,20210427,000000,29.2159,29.3715,29.148,29.3035,898980.64842187,0
+HMC.US,D,20210428,000000,29.2838,29.5359,29.2258,29.5171,799521.80836347,0
+HMC.US,D,20210429,000000,29.6235,29.6333,29.211,29.4876,3829940.9438334,0
+HMC.US,D,20210430,000000,29.1283,29.1765,28.8428,28.9541,1628465.6844505,0
+HMC.US,D,20210503,000000,29.148,29.3124,29.0899,29.2258,793895.0144153,0
+HMC.US,D,20210504,000000,29.2642,29.2642,28.8763,29.022,663614.26513477,0
+HMC.US,D,20210505,000000,29.2543,29.5752,29.2543,29.4,1296106.9452549,0
+HMC.US,D,20210506,000000,29.5851,29.779,29.4295,29.7692,983587.75937353,0
+HMC.US,D,20210507,000000,29.8765,30.1481,29.779,30.031,725651.21758481,0
+HMC.US,D,20210510,000000,30.5852,30.6138,30.3805,30.3903,692902.24063931,0
+HMC.US,D,20210511,000000,30.031,30.0901,29.3813,29.6333,1295953.5518831,0
+HMC.US,D,20210512,000000,29.4197,29.526,28.9098,28.9826,1657905.0216265,0
+HMC.US,D,20210513,000000,29.0899,29.7209,29.0505,29.6235,812030.98703792,0
+HMC.US,D,20210514,000000,29.5752,29.6333,29.148,29.3715,935766.61384002,0
+HMC.US,D,20210517,000000,28.8665,29.0407,28.6036,29.0309,1018002.7305553,0
+HMC.US,D,20210518,000000,29.6333,29.8853,29.4778,29.6235,1182645.6268102,0
+HMC.US,D,20210519,000000,29.3518,29.5457,29.1765,29.4778,844252.73775863,0
+HMC.US,D,20210520,000000,29.4778,29.8322,29.3222,29.7396,1193107.8674443,0
+HMC.US,D,20210521,000000,29.8174,30.1767,29.653,30.0802,1992618.5014562,0
+HMC.US,D,20210524,000000,30.1767,30.3509,30.0507,30.1964,999918.56629008,0
+HMC.US,D,20210525,000000,29.8568,29.8666,29.4295,29.4975,1581485.6628363,0
+HMC.US,D,20210526,000000,29.4098,29.7209,29.3616,29.5949,861528.28530919,0
+HMC.US,D,20210527,000000,29.9148,30.1481,29.905,30.0802,1121530.0504409,0
+HMC.US,D,20210528,000000,30.536,30.5557,30.2742,30.3519,895328.66715383,0
+HMC.US,D,20210601,000000,30.0025,30.3076,30.0025,30.2259,1027663.4654257,0
+HMC.US,D,20210602,000000,31.0705,31.4682,30.9928,31.3718,1073754.6181638,0
+HMC.US,D,20210603,000000,31.5361,32.1288,31.4781,32.0992,1105206.3544753,0
+HMC.US,D,20210604,000000,32.1671,32.2538,31.9348,32.2351,908883.15562656,0
+HMC.US,D,20210607,000000,32.0028,32.051,31.799,31.9053,581814.9639814,0
+HMC.US,D,20210608,000000,31.9732,31.9732,31.7694,31.9151,617048.71037937,0
+HMC.US,D,20210609,000000,31.9929,31.9929,31.7498,31.8758,617501.77954363,0
+HMC.US,D,20210610,000000,31.9053,32.0028,31.7311,31.7891,710723.29971726,0
+HMC.US,D,20210611,000000,32.0028,32.3522,31.9437,32.177,1069670.9005846,0
+HMC.US,D,20210614,000000,31.7498,31.7891,31.4879,31.6622,701225.10086992,0
+HMC.US,D,20210615,000000,31.8374,31.9535,31.7547,31.8472,436294.43083908,0
+HMC.US,D,20210616,000000,32.0215,32.0894,31.672,31.8472,605532.0172957,0
+HMC.US,D,20210617,000000,31.8856,32.0215,31.3905,31.5854,700421.56340594,0
+HMC.US,D,20210618,000000,31.167,31.1965,30.7496,30.789,1137688.1628329,0
+HMC.US,D,20210621,000000,30.2446,30.9248,30.1186,30.7791,871799.54611619,0
+HMC.US,D,20210622,000000,30.8372,30.8953,30.7496,30.7988,540767.50720875,0
+HMC.US,D,20210623,000000,30.6915,30.789,30.5458,30.7211,525197.57205013,0
+HMC.US,D,20210624,000000,31.1089,31.1719,30.9632,31.1089,732691.05908342,0
+HMC.US,D,20210625,000000,31.4003,31.6139,31.3905,31.5263,600673.20605647,0
+HMC.US,D,20210628,000000,31.6622,31.7891,31.4101,31.7498,938090.87896972,0
+HMC.US,D,20210629,000000,31.5165,31.6671,31.4781,31.5755,714104.04899682,0
+HMC.US,D,20210630,000000,31.3028,31.4781,31.2064,31.2448,553116.18156043,0
+HMC.US,D,20210701,000000,31.2448,31.3718,31.1867,31.3324,497962.62968681,0
+HMC.US,D,20210702,000000,31.4781,31.4781,31.3324,31.3905,333202.91066538,0
+HMC.US,D,20210706,000000,31.3521,31.4101,30.8855,31.0892,615206.97406811,0
+HMC.US,D,20210707,000000,31.1965,31.2448,30.9534,31.1385,470954.22190562,0
+HMC.US,D,20210708,000000,30.5557,30.6669,30.3224,30.4681,579325.11527821,0
+HMC.US,D,20210709,000000,30.8077,31.2064,30.7988,31.1089,893780.51153422,0
+HMC.US,D,20210712,000000,31.2546,31.5165,31.1965,31.4101,682650.28098506,0
+HMC.US,D,20210713,000000,31.5558,31.7114,31.4348,31.4682,567059.74063835,0
+HMC.US,D,20210714,000000,31.672,31.7399,31.42,31.5942,451609.38761153,0
+HMC.US,D,20210715,000000,31.1483,31.2743,31.0312,31.1385,489182.63689136,0
+HMC.US,D,20210716,000000,31.2162,31.2162,30.6965,30.7309,415273.44380722,0
+HMC.US,D,20210719,000000,30.4198,30.6138,29.8853,30.1669,775988.62392525,0
+HMC.US,D,20210720,000000,30.1481,30.7112,30.031,30.6039,671552.11816076,0
+HMC.US,D,20210721,000000,30.6335,30.915,30.5754,30.7496,592452.94669042,0
+HMC.US,D,20210722,000000,30.7791,30.7841,30.3903,30.4002,607988.34294414,0
+HMC.US,D,20210723,000000,30.6236,30.6718,30.4297,30.5262,508311.09510476,0
+HMC.US,D,20210726,000000,30.6669,30.6669,30.3854,30.5754,484424.39481639,0
+HMC.US,D,20210727,000000,30.5458,30.5458,30.2446,30.3716,415428.86887926,0
+HMC.US,D,20210728,000000,30.7211,30.9829,30.6226,30.9051,558131.43372185,0
+HMC.US,D,20210729,000000,31.294,31.5361,31.294,31.42,439194.68300048,0
+HMC.US,D,20210730,000000,31.2448,31.3806,31.0705,31.167,550413.00432698,0
+HMC.US,D,20210802,000000,31.5558,31.8472,31.4101,31.5854,754576.53458791,0
+HMC.US,D,20210803,000000,31.8177,31.9053,31.4298,31.9053,611718.54467327,0
+HMC.US,D,20210804,000000,32.0894,32.4004,31.9348,32.1868,837471.93804676,0
+HMC.US,D,20210805,000000,32.1671,32.303,32.0028,32.1868,419706.61383607,0
+HMC.US,D,20210806,000000,32.3227,32.4487,32.2941,32.3227,409595.85735184,0
+HMC.US,D,20210809,000000,32.3227,32.43,32.177,32.2941,251248.18443996,0
+HMC.US,D,20210810,000000,31.9151,31.9151,31.6434,31.8472,481141.16715066,0
+HMC.US,D,20210811,000000,32.0992,32.2646,32.0224,32.1573,457743.0907816,0
+HMC.US,D,20210812,000000,31.9437,31.9437,31.5854,31.799,415054.02017609,0
+HMC.US,D,20210813,000000,31.6917,31.6917,31.5165,31.5942,400543.61671777,0
+HMC.US,D,20210816,000000,31.3905,31.4682,31.167,31.4682,683324.80548074,0
+HMC.US,D,20210817,000000,31.1867,31.2261,30.6718,30.8569,526346.49856311,0
+HMC.US,D,20210818,000000,30.9632,30.9632,30.6138,30.6433,465280.69885083,0
+HMC.US,D,20210819,000000,30.0989,30.1088,29.7465,29.8469,595873.3141256,0
+HMC.US,D,20210820,000000,29.1283,29.274,28.8862,28.9344,2033357.139785,0
+HMC.US,D,20210823,000000,29.2445,29.3222,28.9442,29.2356,643012.82421242,0
+HMC.US,D,20210824,000000,29.2258,29.4581,29.1765,29.3222,517066.70749676,0
+HMC.US,D,20210825,000000,29.1962,29.3124,29.0122,29.2258,456671.36887958,0
+HMC.US,D,20210826,000000,29.0407,29.0407,28.4973,28.5357,1084426.1239276,0
+HMC.US,D,20210827,000000,28.6725,29.0023,28.6725,28.9826,499202.98271276,0
+HMC.US,D,20210830,000000,29.148,29.1716,28.9442,29.0122,639048.97695014,0
+HMC.US,D,20210831,000000,29.2356,29.5171,29.1962,29.3813,684917.65850669,0
+HMC.US,D,20210901,000000,29.5555,29.6914,29.4778,29.5654,690731.36888137,0
+HMC.US,D,20210902,000000,29.653,29.7012,29.4492,29.5752,493236.89481646,0
+HMC.US,D,20210903,000000,29.8174,29.9444,29.6628,29.9247,902971.92363804,0
+HMC.US,D,20210907,000000,30.0901,30.2742,29.9729,30.2259,477567.40634372,0
+HMC.US,D,20210908,000000,30.2938,30.4878,30.0074,30.2742,791746.49136053,0
+HMC.US,D,20210909,000000,30.1669,30.2742,30.0025,30.0123,479909.95677601,0
+HMC.US,D,20210910,000000,30.1767,30.2742,29.8902,29.9345,768625.74208082,0
+HMC.US,D,20210913,000000,29.8952,30.1285,29.7987,30.1186,484155.1945282,0
+HMC.US,D,20210914,000000,30.4002,30.4346,29.9247,30.0507,539839.02017705,0
+HMC.US,D,20210915,000000,30.0123,30.2692,29.8853,30.2545,632346.39769937,0
+HMC.US,D,20210916,000000,30.2742,30.4002,30.1383,30.2938,544980.23775634,0
+HMC.US,D,20210917,000000,30.2742,30.3716,30.0507,30.0802,507011.82277045,0
+HMC.US,D,20210920,000000,29.5171,29.5555,29.1135,29.5171,964133.21326387,0
+HMC.US,D,20210921,000000,29.7209,29.8853,29.5752,29.6628,537147.01729518,0
+HMC.US,D,20210922,000000,29.4778,29.7987,29.4295,29.6333,634919.54611437,0
+HMC.US,D,20210923,000000,29.7593,30.1383,29.7111,29.905,898534.69020861,0
+HMC.US,D,20210924,000000,29.9247,30.094,29.8666,30.0507,456333.09078159,0
+HMC.US,D,20210927,000000,30.2446,30.5852,30.1669,30.5557,998035.18012292,0
+HMC.US,D,20210928,000000,30.9101,31.3383,30.5901,30.7132,1169807.3126891,0
+HMC.US,D,20210929,000000,31.0085,31.2546,30.8708,31.107,674697.1902069,0
+HMC.US,D,20210930,000000,30.7821,30.7821,30.1718,30.1915,1044752.0965498,0
+HMC.US,D,20211001,000000,30.2702,30.3588,30.034,30.2013,635668.22767058,0
+HMC.US,D,20211004,000000,30.1816,30.4868,29.8272,29.8961,971076.54899879,0
+HMC.US,D,20211005,000000,29.9257,30.2308,29.8666,30.0832,1005378.7608146,0
+HMC.US,D,20211006,000000,29.5418,29.5614,29.0496,29.3547,1070801.5417949,0
+HMC.US,D,20211007,000000,29.5811,29.9355,29.5418,29.7485,873597.60087124,0
+HMC.US,D,20211008,000000,29.8568,29.9552,29.6599,29.8765,1329388.2276759,0
+HMC.US,D,20211011,000000,30.0733,30.408,29.9454,29.9454,885778.65994915,0
+HMC.US,D,20211012,000000,29.8568,29.9552,29.6796,29.6894,691279.92795919,0
+HMC.US,D,20211013,000000,29.7288,29.8174,29.591,29.591,801144.1210436,0
+HMC.US,D,20211014,000000,29.7386,29.8715,29.6796,29.7879,571285.67723781,0
+HMC.US,D,20211015,000000,30.0438,30.3096,29.9649,30.3096,816488.53747023,0
+HMC.US,D,20211018,000000,30.2013,30.3687,30.2013,30.2308,514846.05908175,0
+HMC.US,D,20211019,000000,30.1324,30.2308,29.965,30.093,601457.44236772,0
+HMC.US,D,20211020,000000,30.0241,30.2209,29.9158,29.9847,618847.78098457,0
+HMC.US,D,20211021,000000,29.6697,29.7288,29.3153,29.4532,698193.80403993,0
+HMC.US,D,20211022,000000,29.4925,29.6254,29.276,29.4532,694431.09510618,0
+HMC.US,D,20211025,000000,29.5221,29.65,29.4482,29.5319,526987.50000404,0
+HMC.US,D,20211026,000000,29.5319,29.5319,29.0643,29.0988,958377.4063474,0
+HMC.US,D,20211027,000000,29.1086,29.1086,28.7247,28.7346,1032800.6196045,0
+HMC.US,D,20211028,000000,29.0594,29.3547,29.0496,29.2366,955286.1743589,0
+HMC.US,D,20211029,000000,29.0594,29.148,28.9413,29.1185,907879.49568419,0
+HMC.US,D,20211101,000000,29.6107,29.9454,29.6107,29.9355,893086.6858858,0
+HMC.US,D,20211102,000000,29.778,29.8272,29.5418,29.7977,683049.51009169,0
+HMC.US,D,20211103,000000,29.7682,29.906,29.6599,29.8075,801830.83574101,0
+HMC.US,D,20211104,000000,30.0733,30.2899,29.9552,30.2604,871028.51585682,0
+HMC.US,D,20211105,000000,29.2071,29.335,28.7936,29.2366,1833693.8256625,0
+HMC.US,D,20211108,000000,28.9117,29.1382,28.7346,29.0889,1356819.229117,0
+HMC.US,D,20211109,000000,28.9314,29.0446,28.8133,28.8921,1215374.2867528,0
+HMC.US,D,20211110,000000,28.5475,28.8182,28.2522,28.2522,2173356.5273942,0
+HMC.US,D,20211111,000000,28.2424,28.3654,28.0258,28.203,2009399.3299866,0
+HMC.US,D,20211112,000000,28.39,28.6558,28.331,28.646,1173084.4452539,0
+HMC.US,D,20211115,000000,28.7838,28.8428,28.6853,28.7739,858764.1570671,0
+HMC.US,D,20211116,000000,28.646,28.6607,28.3506,28.3802,1035924.3587976,0
+HMC.US,D,20211117,000000,28.0553,28.1282,27.9077,27.9273,1081260.7348786,0
+HMC.US,D,20211118,000000,27.8683,27.9175,27.6123,27.6911,1123991.45534,0
+HMC.US,D,20211119,000000,28.4885,28.6656,28.331,28.5278,1274270.2305573,0
+HMC.US,D,20211122,000000,28.4786,28.7395,28.4589,28.5574,903866.88761499,0
+HMC.US,D,20211123,000000,28.646,28.7739,28.5229,28.5869,783812.70173511,0
+HMC.US,D,20211124,000000,28.0061,28.1685,27.9224,28.1144,719683.09798822,0
+HMC.US,D,20211126,000000,27.7305,27.7994,27.3121,27.5434,832896.54899773,0
+HMC.US,D,20211129,000000,27.317,27.3564,27.0414,27.1595,978073.72479135,0
+HMC.US,D,20211130,000000,27.0808,27.1497,26.687,26.943,1518822.9466975,0
+HMC.US,D,20211201,000000,27.7502,27.9569,27.2875,27.2973,1039706.368884,0
+HMC.US,D,20211202,000000,27.6025,27.9963,27.6025,27.9667,1232850.9726319,0
+HMC.US,D,20211203,000000,27.9175,27.9667,27.6025,27.7797,1148604.4884814,0
+HMC.US,D,20211206,000000,27.9273,28.0387,27.76,27.888,1008901.7291144,0
+HMC.US,D,20211207,000000,28.2128,28.5032,28.1833,28.4392,809471.04467479,0
+HMC.US,D,20211208,000000,28.2522,28.2522,27.9667,27.9766,763576.96686464,0
+HMC.US,D,20211209,000000,27.7698,27.8388,27.5434,27.6714,749078.75360804,0
+HMC.US,D,20211210,000000,27.8092,28.0553,27.7452,28.0258,871394.22190869,0
+HMC.US,D,20211213,000000,27.5336,27.6419,27.3367,27.3367,1217026.0590871,0
+HMC.US,D,20211214,000000,27.445,27.7994,27.445,27.5631,882033.22046785,0
+HMC.US,D,20211215,000000,27.7108,27.8191,27.4647,27.7994,748176.67868008,0
+HMC.US,D,20211216,000000,27.8289,27.9963,27.6812,27.7108,851656.25360883,0
+HMC.US,D,20211217,000000,27.7994,27.888,27.3958,27.4253,984611.73631878,0
+HMC.US,D,20211220,000000,26.9134,26.9725,26.6969,26.9331,1076722.9322849,0
+HMC.US,D,20211221,000000,26.8347,27.1546,26.8347,27.0709,848582.29107278,0
+HMC.US,D,20211222,000000,26.8937,27.1398,26.7854,27.1398,722401.51297383,0
+HMC.US,D,20211223,000000,27.3269,27.6911,27.3269,27.6419,742892.22623047,0
+HMC.US,D,20211227,000000,27.5631,27.7945,27.4647,27.7698,734623.2060575,0
+HMC.US,D,20211228,000000,27.7403,27.9077,27.7403,27.76,785752.97551034,0
+HMC.US,D,20211229,000000,27.7797,27.8289,27.7009,27.7403,617826.85158975,0
+HMC.US,D,20211230,000000,27.7009,27.888,27.7009,27.7994,738600.25937165,0
+HMC.US,D,20211231,000000,27.8289,28.1144,27.8191,28.0061,735596.39049555,0
+HMC.US,D,20220103,000000,28.1734,28.454,28.1734,28.3703,1106058.6527462,0
+HMC.US,D,20220104,000000,28.4491,29.271,28.4195,29.0299,1847022.7954032,0
+HMC.US,D,20220105,000000,29.1775,29.335,28.8133,28.8133,1239839.0057732,0
+HMC.US,D,20220106,000000,29.2268,29.3349,28.9117,29.2661,885304.25793185,0
+HMC.US,D,20220107,000000,29.2957,29.3252,29.0692,29.2858,658501.49135951,0
+HMC.US,D,20220110,000000,29.2858,29.3744,28.8428,29.2071,1157200.6124008,0
+HMC.US,D,20220111,000000,29.6697,29.8863,29.5418,29.8666,822081.80836365,0
+HMC.US,D,20220112,000000,30.0241,30.1767,29.9749,30.1619,739126.4697463,0
+HMC.US,D,20220113,000000,30.3096,30.6295,30.2408,30.408,1120952.0317089,0
+HMC.US,D,20220114,000000,29.9355,30.2456,29.9158,30.2111,966690.10807657,0
+HMC.US,D,20220118,000000,30.034,30.1226,29.842,29.9355,1205211.7219112,0
+HMC.US,D,20220119,000000,29.906,29.9454,29.2907,29.3153,1396082.8530366,0
+HMC.US,D,20220120,000000,29.4335,29.4729,28.9807,29.0102,1246401.3977041,0
+HMC.US,D,20220121,000000,29.778,29.8075,29.199,29.3153,1585815.2161505,0
+HMC.US,D,20220124,000000,28.9511,29.1185,28.4294,29.0692,1630074.7910788,0
+HMC.US,D,20220125,000000,29.1086,29.5418,28.7985,29.3547,1533993.6527495,0
+HMC.US,D,20220126,000000,29.1283,29.2169,28.705,28.9019,1962560.5115424,0
+HMC.US,D,20220127,000000,28.9019,29.0691,28.3556,28.5377,1579253.8400697,0
+HMC.US,D,20220128,000000,28.4294,28.5574,28.0504,28.5475,1258459.5389145,0
+HMC.US,D,20220131,000000,28.5574,29.0988,28.4195,29.0889,1090563.8904983,0
+HMC.US,D,20220201,000000,28.4589,28.7542,28.3999,28.7247,1249073.0835831,0
+HMC.US,D,20220202,000000,29.1874,29.3537,29.0397,29.3055,1023472.0677312,0
+HMC.US,D,20220203,000000,29.4925,29.6894,29.3843,29.3843,1025837.9827168,0
+HMC.US,D,20220204,000000,29.1775,29.2268,28.9117,29.148,913239.12104446,0
+HMC.US,D,20220207,000000,29.1578,29.1972,28.9511,29.0889,1009302.9899213,0
+HMC.US,D,20220208,000000,29.1185,29.1775,28.9954,29.1382,1075442.9611033,0
+HMC.US,D,20220209,000000,29.65,30.1718,29.5713,30.0241,1579230.4755164,0
+HMC.US,D,20220210,000000,30.5163,30.9002,30.2505,30.2801,1420619.6974172,0
+HMC.US,D,20220211,000000,30.2801,30.4377,29.9552,29.9847,1020109.6037542,0
+HMC.US,D,20220214,000000,30.3588,30.5163,29.9588,30.1816,1599403.227678,0
+HMC.US,D,20220215,000000,30.8609,31.2546,30.8609,31.2251,1217832.6441015,0
+HMC.US,D,20220216,000000,31.5007,31.6484,31.2448,31.4712,1561344.4020293,0
+HMC.US,D,20220217,000000,31.3235,31.4121,31.0331,31.0676,1159221.1383374,0
+HMC.US,D,20220218,000000,31.3038,31.481,31.1955,31.3727,1192315.5043319,0
+HMC.US,D,20220222,000000,30.9987,31.0282,30.5655,30.6935,1118938.6167233,0
+HMC.US,D,20220223,000000,30.8215,30.8953,30.2358,30.2899,988252.54323524,0
+HMC.US,D,20220224,000000,29.9552,30.1226,29.6107,30.093,1852477.910677,0
+HMC.US,D,20220225,000000,30.1816,30.5951,30.1521,30.5655,797994.98559689,0
+HMC.US,D,20220228,000000,29.906,30.1619,29.8075,30.0832,1363784.9135551,0
+HMC.US,D,20220301,000000,29.9454,30.0143,29.2268,29.3547,1322325.021624,0
+HMC.US,D,20220302,000000,29.276,29.276,28.9216,29.148,1597509.6830094,0
+HMC.US,D,20220303,000000,28.833,28.9019,28.3211,28.3802,1396401.8299819,0
+HMC.US,D,20220304,000000,27.947,28.1242,27.3072,27.573,1830844.3660083,0
+HMC.US,D,20220307,000000,26.943,27.0119,26.2145,26.2637,1734634.2147107,0
+HMC.US,D,20220308,000000,26.1456,26.495,25.7518,25.9782,1986030.7132717,0
+HMC.US,D,20220309,000000,26.6772,26.9922,26.5787,26.8445,1238847.5360325,0
+HMC.US,D,20220310,000000,26.8445,26.9626,26.4422,26.7559,1349576.2175896,0
+HMC.US,D,20220311,000000,26.6476,26.7165,26.0373,26.0373,1430857.4351695,0
+HMC.US,D,20220314,000000,26.3917,26.5886,26.18,26.244,1129752.3415072,0
+HMC.US,D,20220315,000000,26.4409,26.7559,26.3917,26.7362,1360406.1959758,0
+HMC.US,D,20220316,000000,27.4056,27.8388,27.3761,27.8388,1415483.5590887,0
+HMC.US,D,20220317,000000,27.8191,27.8191,27.4893,27.7994,978508.50865303,0
+HMC.US,D,20220318,000000,27.6812,27.8781,27.5041,27.8781,827573.49424265,0
+HMC.US,D,20220321,000000,27.9175,27.9963,27.6468,27.7895,857505.51873856,0
+HMC.US,D,20220322,000000,28.0947,28.1734,27.9864,28.0652,784044.31556797,0
+HMC.US,D,20220323,000000,28.1538,28.2522,27.9175,27.9273,670797.3415037,0
+HMC.US,D,20220324,000000,27.9766,28.0947,27.7305,28.0356,817176.26801779,0
+HMC.US,D,20220325,000000,27.9667,28.0406,27.8289,27.9963,627049.75504803,0
+HMC.US,D,20220328,000000,27.9569,28.0061,27.6714,27.76,688576.75072574,0
+HMC.US,D,20220329,000000,29.03,29.19,28.87,29.05,1268992,0
+HMC.US,D,20220330,000000,28.79,28.91,28.44,28.54,940309,0
+HMC.US,D,20220331,000000,28.59,28.6077,28.24,28.26,902689,0
+HMC.US,D,20220401,000000,28.25,28.33,28.085,28.3,744832,0
+HMC.US,D,20220404,000000,28.27,28.495,28.18,28.47,706669,0
+HMC.US,D,20220405,000000,28.04,28.12,27.38,27.42,1379944,0
+HMC.US,D,20220406,000000,26.75,26.99,26.7284,26.84,1315622,0
+HMC.US,D,20220407,000000,26.25,26.2722,25.77,25.99,1924978,0
+HMC.US,D,20220408,000000,25.91,26.26,25.8,26.06,1643293,0
+HMC.US,D,20220411,000000,25.95,26.2701,25.88,26.04,1343150,0
+HMC.US,D,20220412,000000,26.06,26.06,25.645,25.68,1130040,0
+HMC.US,D,20220413,000000,25.75,25.97,25.705,25.97,1007847,0
+HMC.US,D,20220414,000000,26.02,26.1,25.73,25.75,795953,0
+HMC.US,D,20220418,000000,25.75,26.035,25.73,25.91,1045394,0
+HMC.US,D,20220419,000000,25.89,26.24,25.85,26.22,1073668,0
+HMC.US,D,20220420,000000,26.82,27.05,26.73,26.76,1134306,0
+HMC.US,D,20220421,000000,26.94,27.03,26.415,26.45,1060622,0
+HMC.US,D,20220422,000000,26.3,26.32,25.92,25.93,1170303,0
+HMC.US,D,20220425,000000,26.25,26.47,26.02,26.46,1418983,0
+HMC.US,D,20220426,000000,26.34,26.44,25.83,25.83,1468975,0
+HMC.US,D,20220427,000000,25.77,25.895,25.57,25.69,1045056,0
+HMC.US,D,20220428,000000,26.15,26.54,25.9919,26.45,1382864,0
+HMC.US,D,20220429,000000,26.55,26.79,26.23,26.25,1256915,0
+HMC.US,D,20220502,000000,26.23,26.33,25.92,26.26,1008761,0
+HMC.US,D,20220503,000000,26.37,26.675,26.32,26.58,1000524,0
+HMC.US,D,20220504,000000,26.57,27.13,26.41,27.12,774517,0
+HMC.US,D,20220505,000000,26.77,26.89,26.21,26.35,1116065,0
+HMC.US,D,20220506,000000,26.56,26.91,26.365,26.68,1484893,0
+HMC.US,D,20220509,000000,26,26.2,25.63,25.7,1730384,0
+HMC.US,D,20220510,000000,25.95,25.98,25.3949,25.63,1399964,0
+HMC.US,D,20220511,000000,25.22,25.505,24.73,24.73,1951013,0
+HMC.US,D,20220512,000000,25.02,25.295,24.76,25.09,1372222,0
+HMC.US,D,20220513,000000,25.75,25.77,25.27,25.63,1418953,0
+HMC.US,D,20220516,000000,24.69,24.73,24.4026,24.64,2190122,0
+HMC.US,D,20220517,000000,24.81,25.205,24.775,25.2,1651042,0
+HMC.US,D,20220518,000000,24.96,25.045,24.51,24.54,1463586,0
+HMC.US,D,20220519,000000,24.67,25.15,24.67,25.01,1309889,0
+HMC.US,D,20220520,000000,25.2,25.25,24.635,25.02,1365827,0
+HMC.US,D,20220523,000000,25.08,25.39,25.04,25.26,1238025,0
+HMC.US,D,20220524,000000,24.98,25.06,24.775,24.95,1251389,0
+HMC.US,D,20220525,000000,24.4,24.665,24.365,24.57,1508263,0
+HMC.US,D,20220526,000000,24.71,25.02,24.69,24.96,1281677,0
+HMC.US,D,20220527,000000,24.95,25.17,24.91,25.15,1031143,0
+HMC.US,D,20220531,000000,24.88,24.98,24.735,24.9,1248583,0
+HMC.US,D,20220601,000000,25.75,25.83,25.26,25.44,1664126,0
+HMC.US,D,20220602,000000,25.56,25.84,25.51,25.84,1159825,0
+HMC.US,D,20220603,000000,25.23,25.24,24.875,24.96,1206456,0
+HMC.US,D,20220606,000000,25.27,25.37,25.12,25.23,1103556,0
+HMC.US,D,20220607,000000,25.38,25.61,25.295,25.59,1111375,0
+HMC.US,D,20220608,000000,25.38,25.39,25.125,25.19,1019795,0
+HMC.US,D,20220609,000000,25.29,25.545,25.27,25.28,1127811,0
+HMC.US,D,20220610,000000,25.06,25.17,24.62,24.7,1533852,0
+HMC.US,D,20220613,000000,24.35,24.49,23.93,23.98,1874557,0
+HMC.US,D,20220614,000000,24.25,24.58,24.25,24.47,1681126,0
+HMC.US,D,20220615,000000,24.5,25.035,24.5,24.92,1422336,0
+HMC.US,D,20220616,000000,24.6,24.63,24.18,24.31,1310924,0
+HMC.US,D,20220617,000000,24.28,24.451,24.1,24.35,1803727,0
+HMC.US,D,20220621,000000,24.57,25.18,24.52,25.02,1352015,0
+HMC.US,D,20220622,000000,24.8,25.25,24.8,25.13,921732,0
+HMC.US,D,20220623,000000,25.09,25.09,24.635,24.84,1146334,0
+HMC.US,D,20220624,000000,24.73,25.05,24.61,25.04,920034,0
+HMC.US,D,20220627,000000,24.55,24.625,24.41,24.44,1466797,0
+HMC.US,D,20220628,000000,24.82,25.21,24.75,24.78,1573685,0
+HMC.US,D,20220629,000000,24.64,24.67,24.381,24.46,877927,0
+HMC.US,D,20220630,000000,24.18,24.2755,23.845,24.15,1338373,0
+HMC.US,D,20220701,000000,23.75,24.26,23.73,24.21,1579808,0
+HMC.US,D,20220705,000000,23.5,23.61,23.21,23.61,2126405,0
+HMC.US,D,20220706,000000,23.48,23.51,23.302,23.4,1289786,0
+HMC.US,D,20220707,000000,23.71,24.13,23.71,24.08,1619684,0
+HMC.US,D,20220708,000000,24.09,24.285,24.07,24.16,962079,0
+HMC.US,D,20220711,000000,24.17,24.205,23.91,23.92,894293,0
+HMC.US,D,20220712,000000,23.9,24.18,23.84,24.04,1100910,0
+HMC.US,D,20220713,000000,24.11,24.48,24.11,24.42,1003323,0
+HMC.US,D,20220714,000000,24,24.135,23.8095,24.13,1087628,0
+HMC.US,D,20220715,000000,24.37,24.73,24.355,24.62,977740,0
+HMC.US,D,20220718,000000,24.79,25.07,24.7,24.75,1549644,0
+HMC.US,D,20220719,000000,25.1,25.5,25.07,25.5,1462833,0
+HMC.US,D,20220720,000000,25.58,25.58,25.285,25.33,1476276,0
+HMC.US,D,20220721,000000,25.35,25.64,25.345,25.64,835336,0
+HMC.US,D,20220722,000000,25.45,25.52,25.27,25.46,1335303,0
+HMC.US,D,20220725,000000,25.66,25.73,25.48,25.62,1001321,0
+HMC.US,D,20220726,000000,25.32,25.475,25.26,25.27,651654,0
+HMC.US,D,20220727,000000,25.21,25.47,25.095,25.39,998886,0
+HMC.US,D,20220728,000000,25.46,25.875,25.385,25.85,1311089,0
+HMC.US,D,20220729,000000,25.48,25.745,25.35,25.72,1307081,0
+HMC.US,D,20220801,000000,25.96,26.39,25.96,26.38,1155926,0
+HMC.US,D,20220802,000000,26.31,26.41,26.015,26.02,859735,0
+HMC.US,D,20220803,000000,25.93,26.21,25.54,25.82,1236864,0
+HMC.US,D,20220804,000000,25.52,25.62,25.35,25.36,1435210,0
+HMC.US,D,20220805,000000,25.12,25.23,24.9137,25.02,1060553,0
+HMC.US,D,20220808,000000,25.25,25.32,25.15,25.23,843353,0
+HMC.US,D,20220809,000000,25.2,25.25,24.92,24.99,1269600,0
+HMC.US,D,20220810,000000,25.89,26.83,25.85,26.79,1470226,0
+HMC.US,D,20220811,000000,26.87,27.345,26.87,27,1189258,0
+HMC.US,D,20220812,000000,26.93,27.12,26.75,27.04,1492008,0
+HMC.US,D,20220815,000000,27.19,27.34,27.04,27.23,1211499,0
+HMC.US,D,20220816,000000,27.05,27.09,26.805,26.95,1179486,0
+HMC.US,D,20220817,000000,27.29,27.395,27.1,27.25,933629,0
+HMC.US,D,20220818,000000,27.2,27.265,27.1,27.19,731814,0
+HMC.US,D,20220819,000000,27.08,27.15,26.975,27.05,606497,0
+HMC.US,D,20220822,000000,26.89,26.95,26.64,26.66,1013036,0
+HMC.US,D,20220823,000000,26.61,26.9,26.59,26.63,632891,0
+HMC.US,D,20220824,000000,26.74,27.145,26.57,26.93,735730,0
+HMC.US,D,20220825,000000,26.72,27.035,26.64,27.03,676306,0
+HMC.US,D,20220826,000000,26.95,26.97,26.32,26.34,733006,0
+HMC.US,D,20220829,000000,26.42,26.92,26.42,26.8,1107091,0
+HMC.US,D,20220830,000000,26.81,26.88,26.53,26.65,808183,0
+HMC.US,D,20220831,000000,26.81,26.81,26.495,26.52,738191,0
+HMC.US,D,20220901,000000,26.26,26.26,25.975,26.12,921843,0
+HMC.US,D,20220902,000000,26.34,26.615,26.14,26.17,849678,0
+HMC.US,D,20220906,000000,25.8,25.8,25.415,25.57,1281487,0
+HMC.US,D,20220907,000000,25.39,25.83,25.295,25.77,1067718,0
+HMC.US,D,20220908,000000,25.58,25.62,25.265,25.55,1424838,0
+HMC.US,D,20220909,000000,25.93,26.02,25.805,25.95,844902,0
+HMC.US,D,20220912,000000,25.94,26.19,25.94,26.08,930525,0
+HMC.US,D,20220913,000000,25.41,25.65,25.1,25.19,1866510,0
+HMC.US,D,20220914,000000,25.26,25.33,24.87,25.04,1135447,0
+HMC.US,D,20220915,000000,24.89,25.13,24.685,24.79,729832,0
+HMC.US,D,20220916,000000,24.54,24.675,24.5,24.57,861152,0
+HMC.US,D,20220919,000000,24.46,24.84,24.3437,24.84,980042,0
+HMC.US,D,20220920,000000,24.54,24.595,24.31,24.39,1323633,0
+HMC.US,D,20220921,000000,24.27,24.285,23.8,23.8,1166321,0
+HMC.US,D,20220922,000000,24.24,24.32,23.87,23.95,1075502,0
+HMC.US,D,20220923,000000,23.67,23.71,23.245,23.52,1385445,0
+HMC.US,D,20220926,000000,23.06,23.26,22.665,22.81,1618601,0
+HMC.US,D,20220927,000000,23.22,23.275,22.64,22.84,1860777,0
+HMC.US,D,20220928,000000,22.66,23.06,22.54,22.93,1198424,0
+HMC.US,D,20220929,000000,22.58,22.69,22.08,22.19,2066275,0
+HMC.US,D,20220930,000000,21.88,21.98,21.53,21.59,1739518,0
+HMC.US,D,20221003,000000,22.17,22.53,21.979,22.38,1381898,0
+HMC.US,D,20221004,000000,22.74,22.96,22.69,22.94,1478029,0
+HMC.US,D,20221005,000000,22.58,22.71,22.3813,22.64,1066549,0
+HMC.US,D,20221006,000000,22.67,22.75,22.455,22.52,1219888,0
+HMC.US,D,20221007,000000,22.5,22.52,22.2,22.31,1196641,0
+HMC.US,D,20221010,000000,22.22,22.23,21.97,22.07,1199904,0
+HMC.US,D,20221011,000000,21.97,22.23,21.9,21.92,1689739,0
+HMC.US,D,20221012,000000,21.77,21.9675,21.625,21.76,1509650,0
+HMC.US,D,20221013,000000,21.63,22.35,21.59,22.3,1539914,0
+HMC.US,D,20221014,000000,22.35,22.35,21.93,22.02,1380778,0
+HMC.US,D,20221017,000000,22.25,22.35,22.19,22.2,1119113,0
+HMC.US,D,20221018,000000,22.29,22.29,21.73,21.94,1715450,0
+HMC.US,D,20221019,000000,21.8,21.905,21.57,21.77,1338486,0
+HMC.US,D,20221020,000000,21.8,21.98,21.62,21.67,1051523,0
+HMC.US,D,20221021,000000,21.53,22.05,21.435,22,1521501,0
+HMC.US,D,20221024,000000,21.84,22.08,21.78,22.02,1587462,0
+HMC.US,D,20221025,000000,22.35,22.55,22.335,22.52,1867998,0
+HMC.US,D,20221026,000000,22.78,22.925,22.65,22.78,1324094,0
+HMC.US,D,20221027,000000,22.67,22.735,22.5,22.59,1267334,0
+HMC.US,D,20221028,000000,22.61,22.88,22.53,22.83,1044775,0
+HMC.US,D,20221031,000000,22.69,22.885,22.64,22.82,1012188,0
+HMC.US,D,20221101,000000,23.1,23.165,22.8,22.97,1001807,0
+HMC.US,D,20221102,000000,23.27,23.43,22.955,22.97,1331409,0
+HMC.US,D,20221103,000000,22.85,22.975,22.58,22.87,926504,0
+HMC.US,D,20221104,000000,23.12,23.5316,23.12,23.45,1044719,0
+HMC.US,D,20221107,000000,23.37,23.575,23.3451,23.49,1142958,0
+HMC.US,D,20221108,000000,23.65,23.86,23.595,23.69,951766,0
+HMC.US,D,20221109,000000,23.04,23.04,22.2,22.36,1352273,0
+HMC.US,D,20221110,000000,23.15,23.46,22.9747,23.44,1018759,0
+HMC.US,D,20221111,000000,23.68,24.045,23.63,23.98,1083609,0
+HMC.US,D,20221114,000000,23.56,23.795,23.545,23.6,890558,0
+HMC.US,D,20221115,000000,24.04,24.045,23.67,23.79,925094,0
+HMC.US,D,20221116,000000,23.7,23.73,23.465,23.54,828766,0
+HMC.US,D,20221117,000000,23.31,23.615,23.215,23.58,885002,0
+HMC.US,D,20221118,000000,23.76,23.86,23.68,23.78,881030,0
+HMC.US,D,20221121,000000,23.61,23.7063,23.575,23.65,731142,0
+HMC.US,D,20221122,000000,23.9,24.025,23.89,23.98,685698,0
+HMC.US,D,20221123,000000,24,24.115,23.92,24.11,769046,0
+HMC.US,D,20221125,000000,24.14,24.495,24.14,24.43,558870,0
+HMC.US,D,20221128,000000,24.22,24.365,24.15,24.21,825076,0
+HMC.US,D,20221129,000000,24,24.23,23.78,24.1,1858984,0
+HMC.US,D,20221130,000000,24.36,24.5263,23.985,24.5,940887,0
+HMC.US,D,20221201,000000,24.5,24.691,24.45,24.6,849512,0
+HMC.US,D,20221202,000000,24.16,24.23,23.99,24.17,1209864,0
+HMC.US,D,20221205,000000,23.91,23.995,23.745,23.79,1180142,0
+HMC.US,D,20221206,000000,23.87,23.935,23.495,23.7,963808,0
+HMC.US,D,20221207,000000,23.88,23.9528,23.77,23.85,1028470,0
+HMC.US,D,20221208,000000,23.92,23.9299,23.7508,23.89,533918,0
+HMC.US,D,20221209,000000,23.8,24.075,23.755,23.94,634702,0
+HMC.US,D,20221212,000000,23.96,24.065,23.78,24.02,1189652,0
+HMC.US,D,20221213,000000,24.6,24.735,24.225,24.32,1021341,0
+HMC.US,D,20221214,000000,24.41,24.45,23.925,24.07,1562464,0
+HMC.US,D,20221215,000000,23.95,24.01,23.67,23.78,796058,0
+HMC.US,D,20221216,000000,23.64,23.8,23.51,23.57,1186386,0
+HMC.US,D,20221219,000000,23.5,23.735,23.4,23.49,1158824,0
+HMC.US,D,20221220,000000,23.45,23.63,23.43,23.45,1089372,0
+HMC.US,D,20221221,000000,23.01,23.125,22.75,22.96,2369149,0
+HMC.US,D,20221222,000000,23.05,23.14,22.71,22.94,1359150,0
+HMC.US,D,20221223,000000,22.94,23.18,22.85,23.12,1106115,0
+HMC.US,D,20221227,000000,22.88,23.005,22.77,22.92,1171239,0
+HMC.US,D,20221228,000000,22.87,22.91,22.35,22.35,1237993,0
+HMC.US,D,20221229,000000,22.68,22.96,22.61,22.9,1096327,0
+HMC.US,D,20221230,000000,22.83,22.91,22.78,22.86,797414,0
+HMC.US,D,20230103,000000,23.09,23.405,22.96,23.27,1878367,0
+HMC.US,D,20230104,000000,23.39,23.62,23.34,23.49,1247308,0
+HMC.US,D,20230105,000000,23.12,23.385,22.965,23.27,1490832,0
+HMC.US,D,20230106,000000,23.42,24.04,23.36,23.96,1016738,0
+HMC.US,D,20230109,000000,24.09,24.4,23.99,24.13,1177236,0
+HMC.US,D,20230110,000000,23.99,24.09,23.895,24.08,858913,0
+HMC.US,D,20230111,000000,23.79,24.025,23.745,23.89,1076573,0
+HMC.US,D,20230112,000000,23.98,24.155,23.82,24.1,1187148,0
+HMC.US,D,20230113,000000,23.74,23.8,23.435,23.58,2437353,0
+HMC.US,D,20230117,000000,24.02,24.15,23.89,23.98,1451178,0
+HMC.US,D,20230118,000000,24.34,24.34,23.78,23.8,898342,0
+HMC.US,D,20230119,000000,23.65,23.705,23.534,23.66,705794,0
+HMC.US,D,20230120,000000,23.72,23.98,23.65,23.95,858289,0
+HMC.US,D,20230123,000000,23.78,24.2456,23.77,24.16,1403672,0
+HMC.US,D,20230124,000000,23.94,24.14,23.79,23.95,832352,0
+HMC.US,D,20230125,000000,24.05,24.1755,24.005,24.09,1086302,0
+HMC.US,D,20230126,000000,24.22,24.32,24.07,24.27,551749,0
+HMC.US,D,20230127,000000,24.42,24.635,24.31,24.59,735817,0
+HMC.US,D,20230130,000000,24.46,24.52,24.31,24.34,1128780,0
+HMC.US,D,20230131,000000,24.59,24.82,24.545,24.82,842938,0
+HMC.US,D,20230201,000000,24.95,25.42,24.88,25.31,1066517,0
+HMC.US,D,20230202,000000,24.95,25.3,24.89,25.19,1113076,0
+HMC.US,D,20230203,000000,24.67,24.825,24.54,24.6,1387600,0
+HMC.US,D,20230206,000000,24.52,24.61,24.325,24.6,1020200,0
+HMC.US,D,20230207,000000,24.61,24.995,24.5,24.86,996591,0
+HMC.US,D,20230208,000000,24.52,24.595,24.365,24.41,845415,0
+HMC.US,D,20230209,000000,24.68,24.965,24.51,24.54,1151644,0
+HMC.US,D,20230210,000000,24.74,25.205,24.41,25.13,1597217,0
+HMC.US,D,20230213,000000,25.25,25.45,25.18,25.44,1053296,0
+HMC.US,D,20230214,000000,25.15,25.2988,25.04,25.2,890126,0
+HMC.US,D,20230215,000000,25.09,25.26,25.06,25.22,747193,0
+HMC.US,D,20230216,000000,25.21,25.4755,25.125,25.31,727880,0
+HMC.US,D,20230217,000000,25.4,25.565,25.3,25.54,832596,0
+HMC.US,D,20230221,000000,26.03,26.275,25.86,25.9,2141340,0
+HMC.US,D,20230222,000000,25.85,25.955,25.78,25.82,870142,0
+HMC.US,D,20230223,000000,25.96,26.05,25.775,25.89,712997,0
+HMC.US,D,20230224,000000,25.8,25.87,25.635,25.75,913909,0
+HMC.US,D,20230227,000000,26.24,26.36,26.1549,26.17,1187029,0
+HMC.US,D,20230228,000000,26.02,26.09,25.935,25.97,923688,0
+HMC.US,D,20230301,000000,26.28,26.395,26.17,26.21,1143045,0
+HMC.US,D,20230302,000000,25.85,26.095,25.83,26.09,930925,0
+HMC.US,D,20230303,000000,26.39,26.7,26.34,26.7,1838159,0
+HMC.US,D,20230306,000000,26.7,26.75,26.575,26.6,863677,0
+HMC.US,D,20230307,000000,26.73,26.74,26.3313,26.4,845766,0
+HMC.US,D,20230308,000000,26.52,26.6387,26.45,26.55,623514,0
+HMC.US,D,20230309,000000,26.77,26.83,26.365,26.4,1028513,0
+HMC.US,D,20230310,000000,26.48,26.605,26.1225,26.26,1085072,0
+HMC.US,D,20230313,000000,25.74,25.91,25.63,25.72,1285969,0
+HMC.US,D,20230314,000000,25.23,25.5,25.12,25.41,1279136,0
+HMC.US,D,20230315,000000,24.96,25,24.6,24.89,1322424,0
+HMC.US,D,20230316,000000,25,25.52,24.95,25.5,1645029,0
+HMC.US,D,20230317,000000,25.19,25.28,24.91,24.93,1468250,0
+HMC.US,D,20230320,000000,25.04,25.355,25.025,25.25,1598385,0
+HMC.US,D,20230321,000000,25.55,25.615,25.4,25.53,916737,0
+HMC.US,D,20230322,000000,25.67,25.94,25.51,25.53,968118,0
+HMC.US,D,20230323,000000,25.86,25.95,25.48,25.64,895503,0
+HMC.US,D,20230324,000000,25.63,25.705,25.4225,25.7,761024,0
+HMC.US,D,20230327,000000,25.88,25.965,25.75,25.87,578009,0
+HMC.US,D,20230328,000000,25.8,25.935,25.8,25.86,749577,0
+HMC.US,D,20230329,000000,26.15,26.17,25.985,26.13,898597,0
+HMC.US,D,20230330,000000,26.34,26.3808,26.145,26.22,710272,0
+HMC.US,D,20230331,000000,26.41,26.5,26.34,26.49,762374,0
+HMC.US,D,20230403,000000,26.67,26.79,26.575,26.79,893541,0
+HMC.US,D,20230404,000000,26.995,27.08,26.77,26.92,997837,0
+HMC.US,D,20230405,000000,26.64,26.66,26.445,26.58,847087,0
+HMC.US,D,20230406,000000,26.29,26.3003,26.0831,26.13,797036,0
+HMC.US,D,20230410,000000,26.05,26.38,26.05,26.36,1553719,0
+HMC.US,D,20230411,000000,26.55,26.6,26.49,26.52,769005,0
+HMC.US,D,20230412,000000,26.58,26.675,26.36,26.44,719255,0
+HMC.US,D,20230413,000000,26.62,26.63,26.395,26.57,702741,0
+HMC.US,D,20230414,000000,26.19,26.29,26.055,26.1,1148809,0
+HMC.US,D,20230417,000000,26.18,26.4,26.1,26.4,1108820,0
+HMC.US,D,20230418,000000,26.45,26.515,26.31,26.38,752668,0
+HMC.US,D,20230419,000000,26.24,26.2433,26.145,26.18,628477,0
+HMC.US,D,20230420,000000,25.99,26.11,25.835,25.96,966926,0
+HMC.US,D,20230421,000000,25.97,25.99,25.78,25.92,683038,0
+HMC.US,D,20230424,000000,25.87,26.18,25.86,26.15,860286,0
+HMC.US,D,20230425,000000,26.1,26.13,25.745,25.87,1020012,0
+HMC.US,D,20230426,000000,25.92,26.05,25.76,25.8,1182749,0
+HMC.US,D,20230427,000000,26.11,26.495,26.11,26.49,1264250,0
+HMC.US,D,20230428,000000,26.32,26.59,26.275,26.58,980177,0
+HMC.US,D,20230501,000000,26.6,26.7,26.355,26.39,1017373,0
+HMC.US,D,20230502,000000,26.23,26.235,25.925,26.17,742178,0
+HMC.US,D,20230503,000000,26.2,26.42,26.12,26.19,848427,0
+HMC.US,D,20230504,000000,26.08,26.2099,26.02,26.03,944702,0
+HMC.US,D,20230505,000000,26.25,26.78,26.15,26.75,869658,0
+HMC.US,D,20230508,000000,26.8,26.85,26.695,26.79,648801,0
+HMC.US,D,20230509,000000,26.96,26.99,26.81,26.97,834411,0
+HMC.US,D,20230510,000000,27.09,27.2,26.8301,27.02,1237849,0
+HMC.US,D,20230511,000000,27.26,27.6,27.22,27.59,1850397,0
+HMC.US,D,20230512,000000,27.91,28.045,27.66,27.75,1280975,0
+HMC.US,D,20230515,000000,27.6,27.63,27.4901,27.6,992725,0
+HMC.US,D,20230516,000000,27.81,28,27.77,27.9,1109650,0
+HMC.US,D,20230517,000000,28.11,28.28,28.015,28.22,1225591,0
+HMC.US,D,20230518,000000,28.24,28.35,28.165,28.29,612962,0
+HMC.US,D,20230519,000000,28.2,28.31,28.105,28.2,713697,0
+HMC.US,D,20230522,000000,28.58,28.71,28.51,28.56,1264760,0
+HMC.US,D,20230523,000000,28.34,28.535,28.3,28.37,1053836,0
+HMC.US,D,20230524,000000,28.44,28.44,28.17,28.23,1221174,0
+HMC.US,D,20230525,000000,28.61,28.79,28.605,28.74,1460879,0
+HMC.US,D,20230526,000000,28.51,28.79,28.45,28.67,961426,0
+HMC.US,D,20230530,000000,29.06,29.12,28.79,28.87,1350231,0
+HMC.US,D,20230531,000000,28.58,28.6,28.17,28.41,1184301,0
+HMC.US,D,20230601,000000,28.59,28.84,28.49,28.84,835728,0
+HMC.US,D,20230602,000000,29.37,29.66,29.31,29.59,1232579,0
+HMC.US,D,20230605,000000,30,30,29.79,29.83,981939,0
+HMC.US,D,20230606,000000,30.31,30.74,30.25,30.72,1424024,0
+HMC.US,D,20230607,000000,29.95,29.995,29.74,29.93,1822567,0
+HMC.US,D,20230608,000000,29.83,30.045,29.8,30.03,800110,0
+HMC.US,D,20230609,000000,30.67,30.78,30.525,30.74,1818133,0
+HMC.US,D,20230612,000000,30.9,31.06,30.865,31.05,759404,0
+HMC.US,D,20230613,000000,31.66,31.895,31.66,31.81,1612001,0
+HMC.US,D,20230614,000000,32.49,32.6173,32.33,32.48,1564426,0
+HMC.US,D,20230615,000000,31.99,32.1732,31.8401,32,2995693,0
+HMC.US,D,20230616,000000,31.58,31.58,31.16,31.32,2602351,0
+HMC.US,D,20230620,000000,30.85,30.86,30.47,30.47,1326035,0
+HMC.US,D,20230621,000000,31.21,31.22,31.03,31.12,1354942,0
+HMC.US,D,20230622,000000,30.97,31.07,30.88,30.96,574495,0
+HMC.US,D,20230623,000000,30.05,30.23,29.985,30.15,1019595,0
+HMC.US,D,20230626,000000,30.17,30.17,29.95,29.96,1298046,0
+HMC.US,D,20230627,000000,29.96,30.237,29.95,30.22,705628,0
+HMC.US,D,20230628,000000,30.45,30.6,30.43,30.55,1342614,0
+HMC.US,D,20230629,000000,30.16,30.42,30.16,30.37,1267192,0
+HMC.US,D,20230630,000000,30.16,30.37,30.16,30.31,1538513,0
+HMC.US,D,20230703,000000,30.73,30.78,30.66,30.67,518729,0
+HMC.US,D,20230705,000000,30.59,30.59,30.425,30.45,840297,0
+HMC.US,D,20230706,000000,29.94,30.14,29.92,30.1,1342889,0
+HMC.US,D,20230707,000000,29.99,30.355,29.95,30.18,1225709,0
+HMC.US,D,20230710,000000,29.69,29.865,29.66,29.85,1107295,0
+HMC.US,D,20230711,000000,29.8,29.94,29.755,29.94,1062902,0
+HMC.US,D,20230712,000000,30.28,30.4999,30.225,30.25,1064171,0
+HMC.US,D,20230713,000000,30.45,30.54,30.37,30.39,627539,0
+HMC.US,D,20230714,000000,30.3,30.3199,30.175,30.23,744488,0
+HMC.US,D,20230717,000000,30.2,30.25,29.965,30.16,1242352,0
+HMC.US,D,20230718,000000,30.49,30.75,30.41,30.75,785710,0
+HMC.US,D,20230719,000000,31.08,31.15,30.96,30.98,966045,0
+HMC.US,D,20230720,000000,30.8,30.97,30.8,30.92,833157,0
+HMC.US,D,20230721,000000,31.27,31.29,31.12,31.18,820312,0
+HMC.US,D,20230724,000000,31.44,31.59,31.43,31.57,756533,0
+HMC.US,D,20230725,000000,31.63,31.635,31.51,31.61,779555,0
+HMC.US,D,20230726,000000,31.49,31.575,31.325,31.54,820481,0
+HMC.US,D,20230727,000000,31.59,31.78,31.49,31.53,952126,0
+HMC.US,D,20230728,000000,31.69,31.9,31.665,31.79,809382,0
+HMC.US,D,20230731,000000,31.81,31.925,31.81,31.92,521186,0
+HMC.US,D,20230801,000000,31.96,32.065,31.84,31.93,703934,0
+HMC.US,D,20230802,000000,31.63,31.65,31.27,31.47,1204101,0
+HMC.US,D,20230803,000000,30.65,30.8499,30.43,30.79,950763,0
+HMC.US,D,20230804,000000,30.95,31.14,30.815,30.85,694572,0
+HMC.US,D,20230807,000000,31.06,31.19,30.94,31.19,611151,0
+HMC.US,D,20230808,000000,31.17,31.17,30.85,31.15,947435,0
+HMC.US,D,20230809,000000,31.91,32.3827,31.9,32,1483773,0
+HMC.US,D,20230810,000000,32.5,32.57,31.91,31.97,1280460,0
+HMC.US,D,20230811,000000,31.89,31.94,31.7321,31.88,1067891,0
+HMC.US,D,20230814,000000,30.9,30.98,30.58,30.88,1378964,0
+HMC.US,D,20230815,000000,30.74,30.84,30.68,30.71,809139,0
+HMC.US,D,20230816,000000,30.33,30.475,30.2,30.2,821164,0
+HMC.US,D,20230817,000000,30.45,30.535,30.175,30.23,760627,0
+HMC.US,D,20230818,000000,30.2,30.42,30.13,30.35,825744,0
+HMC.US,D,20230821,000000,30.39,30.69,30.39,30.66,772233,0
+HMC.US,D,20230822,000000,30.92,30.98,30.8,30.8,855164,0
+HMC.US,D,20230823,000000,31.25,31.54,31.24,31.51,820255,0
+HMC.US,D,20230824,000000,31.16,31.235,30.87,30.88,725184,0
+HMC.US,D,20230825,000000,31.08,31.205,30.84,31.12,494858,0
+HMC.US,D,20230828,000000,31.71,31.9,31.685,31.88,853762,0
+HMC.US,D,20230829,000000,31.43,31.87,31.4,31.86,699456,0
+HMC.US,D,20230830,000000,31.87,31.95,31.77,31.85,567048,0
+HMC.US,D,20230831,000000,32.23,32.36,32.19,32.33,736736,0
+HMC.US,D,20230901,000000,32.56,32.57,32.225,32.33,792820,0
+HMC.US,D,20230905,000000,32.89,33.1,32.83,32.97,1174181,0
+HMC.US,D,20230906,000000,33.5,33.66,33.36,33.43,958015,0
+HMC.US,D,20230907,000000,33.37,33.575,33.3548,33.46,1316403,0
+HMC.US,D,20230908,000000,33.47,33.635,33.42,33.55,1253768,0
+HMC.US,D,20230911,000000,33.75,34.065,33.75,33.99,1012722,0
+HMC.US,D,20230912,000000,34.23,34.42,34.06,34.33,1510177,0
+HMC.US,D,20230913,000000,34.39,34.555,34.38,34.5,856551,0
+HMC.US,D,20230914,000000,35.42,35.635,35.26,35.6,1219009,0
+HMC.US,D,20230915,000000,35.49,35.675,35.29,35.34,791621,0
+HMC.US,D,20230918,000000,35.21,35.29,34.94,35.22,1272688,0
+HMC.US,D,20230919,000000,36.56,36.82,36.435,36.67,1912174,0
+HMC.US,D,20230920,000000,36.19,36.645,36.13,36.13,926660,0
+HMC.US,D,20230921,000000,35.39,35.42,35.21,35.24,906953,0
+HMC.US,D,20230922,000000,35.52,35.635,35.22,35.23,1231642,0
+HMC.US,D,20230925,000000,35.02,35.225,34.89,35.21,566176,0
+HMC.US,D,20230926,000000,34.95,35.15,34.68,34.73,742907,0
+HMC.US,D,20230927,000000,35.11,35.11,34.765,34.99,955516,0
+HMC.US,D,20230928,000000,34.54,34.905,34.46,34.84,685892,0
+HMC.US,D,20230929,000000,33.98,34.02,33.555,33.64,1249586,0
+HMC.US,D,20231002,000000,33.5,33.775,33.465,33.58,1007168,0
+HMC.US,D,20231003,000000,32.68,32.91,32.52,32.68,1233716,0
+HMC.US,D,20231004,000000,31.6,31.83,31.4,31.83,1948362,0
+HMC.US,D,20231005,000000,32.38,32.52,32.075,32.27,844767,0
+HMC.US,D,20231006,000000,32.43,32.92,32.26,32.77,1301268,0
+HMC.US,D,20231009,000000,32.62,32.9901,32.51,32.9,628446,0
+HMC.US,D,20231010,000000,33.39,33.665,33.38,33.55,837215,0
+HMC.US,D,20231011,000000,33.72,33.945,33.66,33.81,664743,0
+HMC.US,D,20231012,000000,34.18,34.4,33.83,34.09,1000441,0
+HMC.US,D,20231013,000000,33.72,33.8,33.245,33.34,708483,0
+HMC.US,D,20231016,000000,33.44,33.81,33.2,33.71,674001,0
+HMC.US,D,20231017,000000,33.49,33.96,33.49,33.77,757362,0
+HMC.US,D,20231018,000000,33.56,33.58,33,33.07,1086083,0
+HMC.US,D,20231019,000000,33.07,33.12,32.5,32.56,1404566,0
+HMC.US,D,20231020,000000,32.58,32.725,32.39,32.43,962173,0
+HMC.US,D,20231023,000000,32.15,32.4186,31.981,32.19,1156693,0
+HMC.US,D,20231024,000000,32.19,32.33,32.11,32.23,980108,0
+HMC.US,D,20231025,000000,32.38,32.585,32.26,32.3,1065102,0
+HMC.US,D,20231026,000000,31.99,32.06,31.57,31.58,915095,0
+HMC.US,D,20231027,000000,31.78,31.78,31.31,31.38,858414,0
+HMC.US,D,20231030,000000,30.72,30.84,30.4001,30.6,1283489,0
+HMC.US,D,20231031,000000,30.34,30.75,30.34,30.75,1340121,0
+HMC.US,D,20231101,000000,31.13,31.385,31.05,31.37,1418062,0
+HMC.US,D,20231102,000000,31.58,31.88,31.475,31.84,1359324,0
+HMC.US,D,20231103,000000,32.01,32.3284,32.01,32.21,1169083,0
+HMC.US,D,20231106,000000,32.51,32.52,32.195,32.29,913493,0
+HMC.US,D,20231107,000000,32.19,32.265,31.95,32.1,1263481,0
+HMC.US,D,20231108,000000,32.17,32.28,31.77,31.87,1991099,0
+HMC.US,D,20231109,000000,32.02,32.05,30.91,30.92,1968911,0
+HMC.US,D,20231110,000000,31.35,31.605,31.145,31.58,949484,0
+HMC.US,D,20231113,000000,30.99,31.16,30.82,31.08,1245315,0
+HMC.US,D,20231114,000000,31.98,32.245,31.98,32.21,1735653,0
+HMC.US,D,20231115,000000,31.83,31.875,31.64,31.68,1150379,0
+HMC.US,D,20231116,000000,31.9,31.94,31.69,31.8,1005042,0
+HMC.US,D,20231117,000000,32.3,32.57,32.24,32.57,1064408,0
+HMC.US,D,20231120,000000,31.57,31.66,31.27,31.58,1064076,0
+HMC.US,D,20231121,000000,31.06,31.08,30.725,30.77,1041274,0
+HMC.US,D,20231122,000000,31.13,31.23,31.03,31.22,809319,0
+HMC.US,D,20231124,000000,31.45,31.7,31.45,31.63,545871,0
+HMC.US,D,20231127,000000,31.25,31.29,31.09,31.13,765771,0
+HMC.US,D,20231128,000000,30.86,31.07,30.77,30.93,991561,0
+HMC.US,D,20231129,000000,30.75,30.9188,30.61,30.61,1288443,0
+HMC.US,D,20231130,000000,30.74,30.77,30.56,30.66,1290568,0
+HMC.US,D,20231201,000000,30.88,31.17,30.815,31.17,1088767,0
+HMC.US,D,20231204,000000,30.35,30.4,30.0925,30.26,1049745,0
+HMC.US,D,20231205,000000,30.5,30.62,30.415,30.51,742113,0
+HMC.US,D,20231206,000000,31.03,31.16,30.77,30.78,1023076,0
+HMC.US,D,20231207,000000,30.51,30.65,30.265,30.6,1301241,0
+HMC.US,D,20231208,000000,30.33,30.61,30.26,30.48,1065797,0
+HMC.US,D,20231211,000000,30.7,30.9,30.69,30.85,1400187,0
+HMC.US,D,20231212,000000,30.45,30.57,30.275,30.51,748161,0
+HMC.US,D,20231213,000000,30.28,30.675,30.15,30.62,965155,0
+HMC.US,D,20231214,000000,29.6,30.155,29.57,29.98,2148069,0
+HMC.US,D,20231215,000000,29.5,29.59,29.05,29.44,2753543,0
+HMC.US,D,20231218,000000,29.94,30.1,29.77,29.81,1192321,0
+HMC.US,D,20231219,000000,30.14,30.38,30.14,30.19,835767,0
+HMC.US,D,20231220,000000,30.75,30.87,30.35,30.37,1483796,0
+HMC.US,D,20231221,000000,30.47,30.58,30.3,30.56,893842,0
+HMC.US,D,20231222,000000,30.58,30.78,30.5,30.59,692747,0
+HMC.US,D,20231226,000000,30.38,30.7088,30.38,30.6,481392,0
+HMC.US,D,20231227,000000,30.5,30.57,30.42,30.51,558664,0
+HMC.US,D,20231228,000000,30.6,30.715,30.6,30.65,450188,0
+HMC.US,D,20231229,000000,30.97,31.04,30.8301,30.91,733599,0
+HMC.US,D,20240102,000000,30.69,30.9519,30.68,30.79,664237,0
+HMC.US,D,20240103,000000,30.65,30.78,30.57,30.6,1029613,0
+HMC.US,D,20240104,000000,31.03,31.275,30.98,31,1253580,0
+HMC.US,D,20240105,000000,31.62,32.05,31.62,31.75,956501,0
+HMC.US,D,20240108,000000,31.77,32.03,31.64,32.03,1343064,0
+HMC.US,D,20240109,000000,31.69,31.702,31.4601,31.5,982753,0
+HMC.US,D,20240110,000000,32.01,32.1285,31.97,32.1,1445986,0
+HMC.US,D,20240111,000000,32.46,32.5,32.105,32.18,1253037,0
+HMC.US,D,20240112,000000,32.21,32.35,32.07,32.15,1036358,0
+HMC.US,D,20240116,000000,32,32.14,31.92,32.05,961613,0
+HMC.US,D,20240117,000000,31.7,31.87,31.7,31.85,805228,0
+HMC.US,D,20240118,000000,32.52,32.73,32.42,32.69,1117267,0
+HMC.US,D,20240119,000000,32.23,32.36,31.9905,32.36,1045265,0
+HMC.US,D,20240122,000000,32.56,32.62,32.46,32.56,755179,0
+HMC.US,D,20240123,000000,32.31,32.42,32.22,32.38,796197,0
+HMC.US,D,20240124,000000,32.3,32.4252,32.17,32.2,1157648,0
+HMC.US,D,20240125,000000,32.29,32.31,32.1208,32.26,665134,0
+HMC.US,D,20240126,000000,32.3,32.515,32.29,32.49,569267,0
+HMC.US,D,20240129,000000,33.16,33.37,33.07,33.34,1160126,0
+HMC.US,D,20240130,000000,33.39,33.49,33.335,33.38,722210,0
+HMC.US,D,20240131,000000,33.62,33.8689,33.49,33.49,1103218,0
+HMC.US,D,20240201,000000,33.67,33.82,33.41,33.77,710196,0
+HMC.US,D,20240202,000000,33.49,33.555,33.28,33.53,852322,0
+HMC.US,D,20240205,000000,34.07,34.11,33.56,33.86,1398291,0
+HMC.US,D,20240206,000000,34.15,34.55,34.129,34.42,986375,0
+HMC.US,D,20240207,000000,34.87,34.98,34.79,34.93,860358,0
+HMC.US,D,20240208,000000,34.73,35.18,34.64,35.16,1029155,0
+HMC.US,D,20240209,000000,34.42,34.56,34.24,34.36,1169978,0
+HMC.US,D,20240212,000000,34.27,34.61,34.27,34.48,607257,0
+HMC.US,D,20240213,000000,34.21,34.275,33.875,34.06,1589244,0
+HMC.US,D,20240214,000000,33.88,33.88,33.585,33.83,909455,0
+HMC.US,D,20240215,000000,34.28,34.85,34.28,34.82,1079758,0
+HMC.US,D,20240216,000000,34.79,34.925,34.67,34.74,667055,0
+HMC.US,D,20240220,000000,34.8,34.85,34.535,34.63,578731,0
+HMC.US,D,20240221,000000,34.79,34.965,34.73,34.94,1011181,0
+HMC.US,D,20240222,000000,35.68,36.03,35.54,35.74,1623815,0
+HMC.US,D,20240223,000000,35.79,35.9,35.6819,35.82,756451,0
+HMC.US,D,20240226,000000,35.69,35.82,35.58,35.66,698084,0
+HMC.US,D,20240227,000000,35.5,35.5,35.17,35.25,695608,0
+HMC.US,D,20240228,000000,35.28,35.49,35.21,35.37,503159,0
+HMC.US,D,20240229,000000,35.72,35.78,35.43,35.59,573484,0
+HMC.US,D,20240301,000000,35.88,36.1,35.88,36.07,895714,0
+HMC.US,D,20240304,000000,35.91,36.09,35.82,35.98,1124448,0
+HMC.US,D,20240305,000000,35.93,36.05,35.76,35.78,1610445,0
+HMC.US,D,20240306,000000,36.46,36.61,36.195,36.24,3007379,0
+HMC.US,D,20240307,000000,35.33,35.5,35.2,35.44,1148623,0
+HMC.US,D,20240308,000000,35.8,35.97,35.495,35.52,844673,0
+HMC.US,D,20240311,000000,35,35.05,34.605,34.68,1077635,0
+HMC.US,D,20240312,000000,35.13,35.265,34.99,35.2,627707,0
+HMC.US,D,20240313,000000,35.01,35.175,35,35.16,620653,0
+HMC.US,D,20240314,000000,35.43,35.5,35.18,35.24,668562,0
+HMC.US,D,20240315,000000,35.9,36.18,35.86,36.06,1121863,0
+HMC.US,D,20240318,000000,36.56,36.675,36.36,36.43,2260684,0
+HMC.US,D,20240319,000000,36.8,37.055,36.78,36.85,1371853,0
+HMC.US,D,20240320,000000,36.85,37.155,36.85,37.08,3765769,0
+HMC.US,D,20240321,000000,37.29,37.495,37.2,37.44,1361361,0
+HMC.US,D,20240322,000000,37.66,37.9,37.605,37.68,1312490,0
+HMC.US,D,20240325,000000,37.32,37.435,37.17,37.28,653953,0
+HMC.US,D,20240326,000000,37.32,37.37,37.19,37.28,1903846,0
+HMC.US,D,20240327,000000,37.3,37.34,37.06,37.32,1217901,0
+HMC.US,D,20240328,000000,37.2,37.24,37.08,37.23,600894,0
+HMC.US,D,20240401,000000,36.92,36.92,36.63,36.83,1026504,0
+HMC.US,D,20240402,000000,36.32,36.445,36.22,36.34,933016,0
+HMC.US,D,20240403,000000,36.24,36.59,36.24,36.42,1080118,0
+HMC.US,D,20240404,000000,36.6,36.89,36.18,36.2,835405,0
+HMC.US,D,20240405,000000,36.32,36.77,36.32,36.7,1009402,0
+HMC.US,D,20240408,000000,36.9,37.26,36.8501,37.01,678186,0
+HMC.US,D,20240409,000000,37.28,37.34,36.845,37.04,906603,0
+HMC.US,D,20240410,000000,36.8,36.8,36.5,36.58,833243,0
+HMC.US,D,20240411,000000,36.76,36.775,36.34,36.65,491128,0
+HMC.US,D,20240412,000000,36.41,36.485,36.065,36.1,1009730,0
+HMC.US,D,20240415,000000,36.51,36.52,35.77,35.86,1007112,0
+HMC.US,D,20240416,000000,35.34,35.36,35.08,35.13,1023007,0
+HMC.US,D,20240417,000000,34.96,35.025,34.545,34.71,776854,0
+HMC.US,D,20240418,000000,34.75,34.78,34.43,34.45,953171,0
+HMC.US,D,20240419,000000,34.11,34.25,33.955,34.14,1009327,0
+HMC.US,D,20240422,000000,34.21,34.65,34.18,34.55,1001473,0
+HMC.US,D,20240423,000000,34.41,34.595,34.34,34.58,790765,0
+HMC.US,D,20240424,000000,34.7,34.7,34.325,34.41,699334,0
+HMC.US,D,20240425,000000,33.55,33.73,33.31,33.65,1147181,0
+HMC.US,D,20240426,000000,33.64,33.9,33.63,33.85,1287540,0
+HMC.US,D,20240429,000000,33.99,34.11,33.95,34.1,887989,0
+HMC.US,D,20240430,000000,34.28,34.39,33.99,33.99,1152601,0
+HMC.US,D,20240501,000000,33.92,34.165,33.785,33.82,964268,0
+HMC.US,D,20240502,000000,34.25,34.46,34.12,34.36,646802,0
+HMC.US,D,20240503,000000,34.62,34.77,34.45,34.59,743856,0
+HMC.US,D,20240506,000000,34.71,34.99,34.71,34.96,494984,0
+HMC.US,D,20240507,000000,34.7,34.702,34.305,34.33,797065,0
+HMC.US,D,20240508,000000,33.77,33.97,33.64,33.88,739995,0
+HMC.US,D,20240509,000000,33.78,33.965,33.77,33.94,826832,0
+HMC.US,D,20240510,000000,34.19,34.5456,33.65,33.78,1069734,0
+HMC.US,D,20240513,000000,33.95,34.06,33.775,33.79,843530,0
+HMC.US,D,20240514,000000,33.5,33.63,33.35,33.52,830954,0
+HMC.US,D,20240515,000000,33.69,33.885,33.66,33.84,712470,0
+HMC.US,D,20240516,000000,33,33.141,32.82,32.82,1109836,0
+HMC.US,D,20240517,000000,33.3,33.3172,33.09,33.24,616178,0
+HMC.US,D,20240520,000000,33.9,34.05,33.79,33.86,1118617,0
+HMC.US,D,20240521,000000,33.54,33.58,33.31,33.38,582314,0
+HMC.US,D,20240522,000000,33.16,33.235,33.005,33.08,446730,0
+HMC.US,D,20240523,000000,33.15,33.15,32.65,32.71,699108,0
+HMC.US,D,20240524,000000,33.05,33.25,32.92,33.24,494381,0
+HMC.US,D,20240528,000000,33.26,33.37,33.19,33.23,646714,0
+HMC.US,D,20240529,000000,32.81,32.98,32.695,32.79,1115519,0
+HMC.US,D,20240530,000000,33.09,33.41,33.06,33.31,2663000,0
+HMC.US,D,20240531,000000,33.66,33.96,33.5009,33.92,661251,0
+HMC.US,D,20240603,000000,33.64,33.73,33.37,33.6,839268,0
+HMC.US,D,20240604,000000,32.95,33.035,32.65,32.71,872177,0
+HMC.US,D,20240605,000000,32.45,32.45,32.03,32.4,882521,0
+HMC.US,D,20240606,000000,32.35,32.4152,32.28,32.36,643008,0
+HMC.US,D,20240607,000000,32.04,32.38,32.04,32.2,809406,0
+HMC.US,D,20240610,000000,32.46,32.79,32.4,32.75,536390,0
+HMC.US,D,20240611,000000,32.5,32.52,32.26,32.31,616622,0
+HMC.US,D,20240612,000000,32.82,32.91,32.66,32.71,680594,0
+HMC.US,D,20240613,000000,32.27,32.29,31.8603,31.96,669263,0
+HMC.US,D,20240614,000000,31.79,32.055,31.78,32.04,762108,0
+HMC.US,D,20240617,000000,31.33,31.72,31.23,31.65,954731,0
+HMC.US,D,20240618,000000,31.68,31.89,31.6612,31.81,525983,0
+HMC.US,D,20240620,000000,31.51,31.61,31.42,31.55,583340,0
+HMC.US,D,20240621,000000,31.34,31.4,31.25,31.37,512474,0
+HMC.US,D,20240624,000000,31.75,31.95,31.73,31.82,832161,0
+HMC.US,D,20240625,000000,32.44,32.47,32.22,32.41,659021,0
+HMC.US,D,20240626,000000,32.07,32.1,31.905,32.04,449588,0
+HMC.US,D,20240627,000000,31.92,32.19,31.92,32.12,594781,0
+HMC.US,D,20240628,000000,32.33,32.34,32.16,32.24,442224,0
+HMC.US,D,20240701,000000,32.97,33.105,32.72,32.86,2236025,0
+HMC.US,D,20240702,000000,32.34,32.43,32.28,32.4,1517636,0
+HMC.US,D,20240703,000000,32.33,32.55,32.24,32.48,359419,0
+HMC.US,D,20240705,000000,32.5,32.5,32.28,32.45,384068,0
+HMC.US,D,20240708,000000,31.84,31.95,31.79,31.82,587418,0
+HMC.US,D,20240709,000000,31.78,31.78,31.59,31.64,705369,0
+HMC.US,D,20240710,000000,31.8,32.11,31.8,32.06,654826,0
+HMC.US,D,20240711,000000,32.33,32.375,32.07,32.18,956538,0
+HMC.US,D,20240712,000000,32.35,32.675,32.33,32.59,511361,0
+HMC.US,D,20240715,000000,32.67,32.725,32.465,32.49,739528,0
+HMC.US,D,20240716,000000,32.33,32.6,32.2401,32.56,645431,0
+HMC.US,D,20240717,000000,32.57,32.69,32.4604,32.54,957386,0
+HMC.US,D,20240718,000000,32.14,32.17,31.765,31.85,913848,0
+HMC.US,D,20240719,000000,31.75,31.75,31.38,31.43,1301960,0
+HMC.US,D,20240722,000000,32.03,32.35,32.0201,32.33,1110583,0
+HMC.US,D,20240723,000000,32.22,32.295,32.08,32.19,860101,0
+HMC.US,D,20240724,000000,31.7,31.72,31.16,31.17,716867,0
+HMC.US,D,20240725,000000,31.03,31.18,30.71,30.87,761966,0
+HMC.US,D,20240726,000000,31.07,31.325,31.07,31.28,616310,0
+HMC.US,D,20240729,000000,31.57,31.7,31.35,31.49,663353,0
+HMC.US,D,20240730,000000,31.73,31.86,31.51,31.63,830475,0
+HMC.US,D,20240731,000000,32.33,32.47,32.18,32.3,786944,0
+HMC.US,D,20240801,000000,31.37,31.41,30.8801,30.98,1128629,0
+HMC.US,D,20240802,000000,30.27,30.49,29.795,30.03,1202372,0
+HMC.US,D,20240805,000000,27.9,29.3799,27.69,29.02,1789651,0
+HMC.US,D,20240806,000000,29.65,29.76,29.22,29.6,1906152,0
+HMC.US,D,20240807,000000,30.12,31.04,29.615,29.65,1696491,0
+HMC.US,D,20240808,000000,29.65,29.7499,29.121,29.44,1078992,0
+HMC.US,D,20240809,000000,29.18,29.575,28.96,29.49,910141,0
+HMC.US,D,20240812,000000,29.65,29.68,29.275,29.29,786493,0
+HMC.US,D,20240813,000000,29.51,29.95,29.475,29.9,1005262,0
+HMC.US,D,20240814,000000,30.65,30.68,30.45,30.6,636360,0
+HMC.US,D,20240815,000000,31.55,31.7899,31.51,31.67,1329070,0
+HMC.US,D,20240816,000000,31.6,31.77,31.6,31.72,410998,0
+HMC.US,D,20240819,000000,32.05,32.51,31.995,32.47,1228312,0
+HMC.US,D,20240820,000000,32.19,32.28,31.82,31.83,682042,0
+HMC.US,D,20240821,000000,32.19,32.28,32.025,32.17,617240,0
+HMC.US,D,20240822,000000,32.3,32.32,31.975,32.02,518123,0
+HMC.US,D,20240823,000000,32.39,32.74,32.3,32.69,514482,0
+HMC.US,D,20240826,000000,32.11,32.225,32,32.02,793768,0
+HMC.US,D,20240827,000000,32.46,32.685,32.46,32.59,523481,0
+HMC.US,D,20240828,000000,32.51,32.74,32.49,32.55,532992,0
+HMC.US,D,20240829,000000,32.8,33.14,32.73,32.9,546544,0
+HMC.US,D,20240830,000000,32.99,33.07,32.82,32.95,738423,0
+HMC.US,D,20240903,000000,32.86,32.95,32.335,32.36,561945,0
+HMC.US,D,20240904,000000,31.84,31.955,31.66,31.77,716695,0
+HMC.US,D,20240905,000000,32.14,32.42,32.14,32.37,736338,0
+HMC.US,D,20240906,000000,32.12,32.23,31.28,31.31,544937,0
+HMC.US,D,20240909,000000,31.54,31.785,31.515,31.53,787929,0
+HMC.US,D,20240910,000000,31.21,31.32,30.5246,30.84,2108290,0
+HMC.US,D,20240911,000000,30.7,30.99,30.3,30.98,765160,0
+HMC.US,D,20240912,000000,31.17,31.54,31.135,31.44,712723,0
+HMC.US,D,20240913,000000,31.43,31.65,31.35,31.47,445180,0
+HMC.US,D,20240916,000000,31.5,31.64,31.41,31.6,516412,0
+HMC.US,D,20240917,000000,31.5,31.7,31.26,31.48,917358,0
+HMC.US,D,20240918,000000,31.71,32.17,31.64,31.73,455671,0
+HMC.US,D,20240919,000000,32.7,32.8,32.56,32.62,744743,0
+HMC.US,D,20240920,000000,32.66,32.785,32.43,32.72,529309,0
+HMC.US,D,20240923,000000,32.72,32.99,32.7,32.95,400384,0
+HMC.US,D,20240924,000000,32.88,32.92,32.66,32.74,734182,0
+HMC.US,D,20240925,000000,32.78,32.92,32.72,32.88,796015,0
+HMC.US,D,20240926,000000,33.45,33.72,33.45,33.61,450812,0
+HMC.US,D,20240927,000000,33.14,33.14,32.18,32.22,755087,0
+HMC.US,D,20240930,000000,31.94,31.95,31.56,31.73,575173,0
+HMC.US,D,20241001,000000,32.04,32.04,31.7337,31.87,606839,0
+HMC.US,D,20241002,000000,32.06,32.37,31.96,32.33,936706,0
+HMC.US,D,20241003,000000,31.82,31.87,31.63,31.77,575708,0
+HMC.US,D,20241004,000000,32.14,32.62,32.14,32.62,550986,0
+HMC.US,D,20241007,000000,32.27,32.32,31.95,32.07,423707,0
+HMC.US,D,20241008,000000,32.01,32.06,31.82,31.99,379697,0
+HMC.US,D,20241009,000000,31.27,31.52,31.05,31.45,730879,0
+HMC.US,D,20241010,000000,31.69,31.82,31.56,31.82,516182,0
+HMC.US,D,20241011,000000,31.37,31.76,31.37,31.69,358231,0
+HMC.US,D,20241014,000000,31.7,31.88,31.57,31.88,357328,0
+HMC.US,D,20241015,000000,31.1,31.15,30.67,30.67,1037534,0
+HMC.US,D,20241016,000000,30.96,31.1,30.925,31.08,477716,0
+HMC.US,D,20241017,000000,31.12,31.12,30.935,30.98,717930,0
+HMC.US,D,20241018,000000,30.97,31.04,30.87,30.96,554481,0
+HMC.US,D,20241021,000000,30.69,30.705,30.415,30.5,693273,0
+HMC.US,D,20241022,000000,30.29,30.48,30.23,30.44,881959,0
+HMC.US,D,20241023,000000,30.48,30.63,30.254,30.41,760515,0
+HMC.US,D,20241024,000000,30.42,30.42,30.16,30.29,512269,0
+HMC.US,D,20241025,000000,30.35,30.43,30.1578,30.23,555207,0
+HMC.US,D,20241028,000000,30.8,31.055,30.8,31,676853,0
+HMC.US,D,20241029,000000,31.01,31.12,30.91,31.06,630457,0
+HMC.US,D,20241030,000000,30.82,30.91,30.76,30.8,553786,0
+HMC.US,D,20241031,000000,30.61,30.63,30.2,30.31,571157,0
+HMC.US,D,20241101,000000,30.32,30.395,30.21,30.29,514481,0
+HMC.US,D,20241104,000000,30.4,30.56,30.25,30.27,556412,0
+HMC.US,D,20241105,000000,30.19,30.385,30.08,30.3,903841,0
+HMC.US,D,20241106,000000,28.58,29.14,27.27,27.87,3863067,0
+HMC.US,D,20241107,000000,27.95,27.95,27.55,27.74,1177873,0
+HMC.US,D,20241108,000000,27.12,27.23,26.7,26.8,1401539,0
+HMC.US,D,20241111,000000,27.075,27.19,26.87,26.97,1073465,0
+HMC.US,D,20241112,000000,27,27,26.45,26.59,1313762,0
+HMC.US,D,20241113,000000,25.78,25.9,25.57,25.86,1393154,0
+HMC.US,D,20241114,000000,25.72,25.95,25.7,25.78,1239966,0
+HMC.US,D,20241115,000000,25.96,26.07,25.7,25.82,1151968,0
+HMC.US,D,20241118,000000,26.28,26.67,26.28,26.52,1168095,0
+HMC.US,D,20241119,000000,26.77,26.84,26.615,26.72,1232405,0
+HMC.US,D,20241120,000000,26.2305,26.35,26.03,26.18,789424,0
+HMC.US,D,20241121,000000,26.18,26.31,26.1,26.23,862866,0
+HMC.US,D,20241122,000000,26.34,26.69,26.29,26.66,971919,0
+HMC.US,D,20241125,000000,26.72,26.84,26.63,26.67,954150,0
+HMC.US,D,20241126,000000,26.17,26.2,25.81,25.87,1455393,0
+HMC.US,D,20241127,000000,25.8,25.8099,25.555,25.63,1548660,0
+HMC.US,D,20241129,000000,25.925,25.925,25.71,25.9,588586,0
+HMC.US,D,20241202,000000,25.94,26.12,25.87,26.06,965355,0
+HMC.US,D,20241203,000000,26.3468,26.38,26.075,26.33,1616351,0
+HMC.US,D,20241204,000000,25.89,25.94,25.75,25.78,1394527,0
+HMC.US,D,20241205,000000,25.76,25.88,25.67,25.7,1351067,0
+HMC.US,D,20241206,000000,25.99,26.1,25.81,26.04,1726535,0
+HMC.US,D,20241209,000000,26.14,26.46,26.085,26.12,1593771,0
+HMC.US,D,20241210,000000,26.185,26.19,25.95,26.04,1014912,0
+HMC.US,D,20241211,000000,25.94,26.07,25.81,26.05,1109327,0
+HMC.US,D,20241212,000000,25.67,25.7,25.54,25.56,1398244,0
+HMC.US,D,20241213,000000,25.45,25.52,25.3291,25.46,1184546,0
+HMC.US,D,20241216,000000,25.2,25.24,24.97,25.02,1957072,0
+HMC.US,D,20241217,000000,24.96,25.93,24.93,25.26,4031975,0
+HMC.US,D,20241218,000000,24.515,24.8386,23.99,24.04,3146124,0
+HMC.US,D,20241219,000000,23.55,23.8379,23.4858,23.7,2392253,0
+HMC.US,D,20241220,000000,23.53,24.1,23.41,23.89,2519569,0
+HMC.US,D,20241223,000000,27.33,27.49,26.32,26.93,6264285,0
+HMC.US,D,20241224,000000,27.49,27.49,27.03,27.25,1889049,0
+HMC.US,D,20241226,000000,27.86,28.455,27.86,28.37,3233951,0
+HMC.US,D,20241227,000000,28.99,29.1,28.58,28.76,3091727,0
+HMC.US,D,20241230,000000,28.98,28.98,28.4,28.5,1990717,0
+HMC.US,D,20241231,000000,28.4,28.765,28.37,28.55,1453829,0
+HMC.US,D,20250102,000000,28.57,28.6118,28.19,28.43,1350770,0
+HMC.US,D,20250103,000000,28.5,28.665,28.31,28.65,1562525,0
+HMC.US,D,20250106,000000,30.22,30.27,29.68,29.78,3244285,0
+HMC.US,D,20250107,000000,30.498,30.57,30.19,30.31,2302161,0
+HMC.US,D,20250108,000000,30.15,30.15,29.78,29.98,1621298,0
+HMC.US,D,20250110,000000,28.88,29.16,28.63,28.65,1484305,0
+HMC.US,D,20250113,000000,28.55,28.68,28.475,28.62,1084602,0
+HMC.US,D,20250114,000000,28.33,28.44,28.19,28.31,1417088,0
+HMC.US,D,20250115,000000,28.4,28.48,28.115,28.17,1302958,0
+HMC.US,D,20250116,000000,27.773,28,27.773,27.97,1130559,0
+HMC.US,D,20250117,000000,28.17,28.33,28.15,28.24,852727,0
+HMC.US,D,20250121,000000,28.395,28.735,28.35,28.7,814768,0
+HMC.US,D,20250122,000000,28.57,28.61,28.45,28.45,856331,0
+HMC.US,D,20250123,000000,28.41,28.62,28.39,28.6,712535,0
+HMC.US,D,20250124,000000,28.54,28.745,28.48,28.66,819996,0
+HMC.US,D,20250127,000000,28.62,28.83,28.585,28.81,912556,0
+HMC.US,D,20250128,000000,28.73,28.79,28.48,28.72,1026863,0
+HMC.US,D,20250129,000000,28.605,28.63,28.2101,28.32,1125786,0
+HMC.US,D,20250130,000000,28.66,28.87,28.61,28.67,907001,0
+HMC.US,D,20250131,000000,28.57,28.58,28.11,28.34,1195936,0
+HMC.US,D,20250203,000000,26.545,27.345,26.41,26.9,1655290,0
+HMC.US,D,20250204,000000,27,27.64,26.41,27.54,2808849,0
+HMC.US,D,20250205,000000,28.96,29,28.31,28.7,1974864,0
+HMC.US,D,20250206,000000,28.51,28.51,28.28,28.31,1092382,0
+HMC.US,D,20250207,000000,28.42,28.42,27.845,27.87,1037904,0
+HMC.US,D,20250210,000000,28.01,28.09,27.93,28,657198,0
+HMC.US,D,20250211,000000,27.87,28.04,27.84,27.94,703677,0
+HMC.US,D,20250212,000000,27.28,27.7,27.28,27.58,1158623,0
+HMC.US,D,20250213,000000,28.16,28.78,27.87,27.95,1259513,0
+HMC.US,D,20250214,000000,28.82,28.97,28.61,28.69,1146986,0
+HMC.US,D,20250218,000000,28,28.03,27.525,27.65,1123926,0
+HMC.US,D,20250219,000000,27.28,27.2885,27.02,27.14,1266776,0
+HMC.US,D,20250220,000000,27.27,27.3,26.97,27.24,1015224,0
+HMC.US,D,20250221,000000,27.57,27.58,27.13,27.15,919581,0
+HMC.US,D,20250224,000000,27.2,27.285,26.9134,27.05,801677,0
+HMC.US,D,20250225,000000,27.5,27.82,27.42,27.64,958072,0
+HMC.US,D,20250226,000000,28.02,28.11,27.8225,27.89,1110495,0
+HMC.US,D,20250227,000000,28.1,28.13,27.65,27.65,977491,0
+HMC.US,D,20250228,000000,27.62,27.83,27.4912,27.79,941742,0
+HMC.US,D,20250303,000000,28.28,28.46,27.3632,27.5,1715204,0
+HMC.US,D,20250304,000000,27.52,27.635,27.015,27.33,1475870,0
+HMC.US,D,20250305,000000,28.378,28.86,28.3,28.8,1372589,0
+HMC.US,D,20250306,000000,28.75,28.94,28.62,28.8,1327770,0
+HMC.US,D,20250307,000000,28.99,29.215,28.78,29.19,1120675,0
+HMC.US,D,20250310,000000,29.17,29.325,28.76,28.93,809491,0
+HMC.US,D,20250311,000000,29.2,29.3871,28.62,28.94,1648010,0
+HMC.US,D,20250312,000000,29.25,29.29,28.88,29.01,1090294,0
+HMC.US,D,20250313,000000,28.885,29.06,28.73,28.83,650136,0
+HMC.US,D,20250314,000000,29.21,29.48,29.2,29.42,1258955,0
+HMC.US,D,20250317,000000,29.675,30.075,29.675,29.98,1180602,0
+HMC.US,D,20250318,000000,30.3,30.425,30.16,30.41,1037321,0
+HMC.US,D,20250319,000000,30.25,30.37,30.125,30.3,1424668,0
+HMC.US,D,20250320,000000,29.9401,30.2253,29.89,30.15,1362089,0
+HMC.US,D,20250321,000000,30.095,30.145,29.9,30.03,1089195,0
+HMC.US,D,20250324,000000,29.985,30.11,29.945,30.05,1210396,0
+HMC.US,D,20250325,000000,30.13,30.19,30.03,30.13,771417,0
+HMC.US,D,20250326,000000,29.8,29.82,29.44,29.57,1065598,0
+HMC.US,D,20250327,000000,28.85,29,28.5405,28.77,1042575,0
+HMC.US,D,20250328,000000,27.87,27.89,27.2,27.26,1605924,0
+HMC.US,D,20250331,000000,26.655,27.1801,26.53,27.13,886331,0
+HMC.US,D,20250401,000000,27.04,27.04,26.66,26.8,910097,0
+HMC.US,D,20250402,000000,27.01,27.36,26.95,27.31,1033672,0
+HMC.US,D,20250403,000000,26.75,26.96,26.29,26.34,1558432,0
+HMC.US,D,20250404,000000,25.1545,25.3,24.56,25,1831237,0
+HMC.US,D,20250407,000000,24.76,26.24,24.56,25.34,2192383,0
+HMC.US,D,20250408,000000,26.45,26.61,24.94,25.22,1781473,0
+HMC.US,D,20250409,000000,25.405,27.83,25.26,27.62,2424513,0
+HMC.US,D,20250410,000000,26.89,27.05,26.03,26.61,1521958,0
+HMC.US,D,20250411,000000,27,27.65,26.948,27.62,949253,0
+HMC.US,D,20250414,000000,27.75,28.35,27.68,28.15,1067909,0
+HMC.US,D,20250415,000000,28.64,28.9,28.47,28.57,893880,0
+HMC.US,D,20250416,000000,28.52,28.74,28.21,28.46,816518,0
+HMC.US,D,20250417,000000,29.055,29.24,28.93,29.12,1315405,0
+HMC.US,D,20250421,000000,29.255,29.42,28.95,29.16,1057292,0
+HMC.US,D,20250422,000000,29.57,29.9398,29.57,29.79,929122,0
+HMC.US,D,20250423,000000,30,30.29,29.62,29.68,1333397,0
+HMC.US,D,20250424,000000,29.83,30.16,29.79,30.14,1043617,0
+HMC.US,D,20250425,000000,29.965,30.27,29.88,30.21,910337,0
+HMC.US,D,20250428,000000,30.33,30.6138,30.29,30.51,705949,0
+HMC.US,D,20250429,000000,30.605,30.87,30.51,30.8,478538,0
+HMC.US,D,20250430,000000,30.335,30.59,30.09,30.51,469267,0
+HMC.US,D,20250501,000000,30.415,30.59,30.32,30.33,528815,0
+HMC.US,D,20250502,000000,30.745,30.86,30.5889,30.68,563460,0
+HMC.US,D,20250505,000000,30.675,30.95,30.675,30.8,594683,0
+HMC.US,D,20250506,000000,30.69,30.97,30.65,30.79,662298,0
+HMC.US,D,20250507,000000,30.42,30.51,30.18,30.38,924532,0
+HMC.US,D,20250508,000000,29.995,30.56,29.99,30.23,768305,0
+HMC.US,D,20250509,000000,30.515,30.615,30.36,30.47,394589,0
+HMC.US,D,20250512,000000,30.89,31.12,30.765,30.93,1108806,0
+HMC.US,D,20250513,000000,29.4,29.68,28.8,29.63,1992003,0
+HMC.US,D,20250514,000000,29.685,29.77,29.4036,29.44,1278237,0
+HMC.US,D,20250515,000000,28.8,28.86,28.63,28.82,848689,0
+HMC.US,D,20250516,000000,28.935,29.2,28.9,29.18,638997,0
+HMC.US,D,20250519,000000,29.01,29.28,28.995,29.27,513730,0
+HMC.US,D,20250520,000000,29.445,29.63,29.445,29.6,488608,0
+HMC.US,D,20250521,000000,29.82,30.14,29.81,29.83,572467,0
+HMC.US,D,20250522,000000,29.45,29.6,29.29,29.52,436646,0
+HMC.US,D,20250523,000000,29.4,29.53,29.235,29.5,478264,0
+HMC.US,D,20250527,000000,29.53,29.85,29.52,29.83,642430,0
+HMC.US,D,20250528,000000,29.65,29.77,29.535,29.58,635207,0
+HMC.US,D,20250529,000000,30.635,30.67,30.3724,30.54,684358,0
+HMC.US,D,20250530,000000,30.48,30.54,30.255,30.52,754508,0
+HMC.US,D,20250602,000000,30.15,30.15,29.9,30.07,1035683,0
+HMC.US,D,20250603,000000,29.85,30.18,29.74,30.08,845187,0
+HMC.US,D,20250604,000000,29.57,29.644,29.35,29.35,747270,0
+HMC.US,D,20250605,000000,29.02,29.04,28.76,28.8,701551,0
+HMC.US,D,20250606,000000,29.19,29.3,29.17,29.24,475533,0
+HMC.US,D,20250609,000000,29.08,29.22,29.01,29.2,838843,0
+HMC.US,D,20250610,000000,29.21,29.34,29.065,29.28,1130135,0
+HMC.US,D,20250611,000000,29.31,29.375,29.123,29.14,704979,0
+HMC.US,D,20250612,000000,29.23,29.37,29.16,29.18,842533,0
+HMC.US,D,20250613,000000,29.01,29.271,28.9476,29.12,1115352,0
+HMC.US,D,20250616,000000,29.875,30.04,29.84,29.92,944700,0
+HMC.US,D,20250617,000000,29.645,29.68,29.335,29.36,795345,0
+HMC.US,D,20250618,000000,29.76,29.8,29.621,29.65,495466,0
+HMC.US,D,20250620,000000,29.4,29.4399,29.135,29.14,596997,0
+HMC.US,D,20250623,000000,28.63,28.71,28.4,28.7,958816,0
+HMC.US,D,20250624,000000,28.755,28.91,28.69,28.88,699974,0
+HMC.US,D,20250625,000000,28.64,28.705,28.57,28.59,894887,0
+HMC.US,D,20250626,000000,28.63,28.835,28.575,28.81,845150,0
+HMC.US,D,20250627,000000,29.565,29.87,29.545,29.7,1204468,0
+HMC.US,D,20250630,000000,29,29.08,28.82,28.83,1104922,0
+HMC.US,D,20250701,000000,29.01,29.405,28.93,29.2,1341603,0
+HMC.US,D,20250702,000000,29.72,30.05,29.48,29.68,1263680,0
+HMC.US,D,20250703,000000,30.1,30.335,30.06,30.28,554113,0
+HMC.US,D,20250707,000000,29.41,29.53,28.992,29.11,1262967,0
+HMC.US,D,20250708,000000,29.29,29.78,29.29,29.77,1512222,0
+HMC.US,D,20250709,000000,30.24,30.61,30.24,30.6,1554875,0
+HMC.US,D,20250710,000000,30.375,30.79,30.37,30.75,1789162,0
+HMC.US,D,20250711,000000,30.65,30.71,30.54,30.71,760948,0
+HMC.US,D,20250714,000000,30.89,31.09,30.845,31.08,725532,0
+HMC.US,D,20250715,000000,30.945,31.02,30.79,30.81,856647,0
+HMC.US,D,20250716,000000,30.33,30.5552,30.255,30.55,851076,0
+HMC.US,D,20250717,000000,30.105,30.4,30.06,30.36,1069933,0
+HMC.US,D,20250718,000000,30.19,30.24,29.955,30,608383,0
+HMC.US,D,20250721,000000,30.15,30.495,30.09,30.32,728195,0
+HMC.US,D,20250722,000000,30.28,30.445,30.2488,30.41,732416,0
+HMC.US,D,20250723,000000,33.52,34.51,33.51,34.4,3760122,0
+HMC.US,D,20250724,000000,33.4621,33.94,33.4621,33.59,1508338,0
+HMC.US,D,20250725,000000,33,33.13,32.73,33.11,1492624,0
+HMC.US,D,20250728,000000,33.51,33.56,33.16,33.24,1091761,0
+HMC.US,D,20250729,000000,33,33.01,32.71,32.79,1772324,0
+HMC.US,D,20250730,000000,32.18,32.19,31.74,31.85,1272969,0
+HMC.US,D,20250731,000000,31.44,31.6,31.18,31.24,1093304,0
+HMC.US,D,20250801,000000,31.57,31.605,31.01,31.33,954283,0
+HMC.US,D,20250804,000000,31.56,31.73,31.53,31.71,927683,0
+HMC.US,D,20250805,000000,31.53,31.73,31.5208,31.62,888587,0
+HMC.US,D,20250806,000000,32.68,32.96,32.17,32.38,1085446,0
+HMC.US,D,20250807,000000,31.67,31.7673,31.38,31.46,851369,0
+HMC.US,D,20250808,000000,32.78,32.78,32.555,32.56,1242659,0
+HMC.US,D,20250811,000000,32.6,32.82,32.57,32.7,812519,0
+HMC.US,D,20250812,000000,33.42,33.64,33.405,33.55,955168,0
+HMC.US,D,20250813,000000,33.365,33.47,33.25,33.4,1020558,0
+HMC.US,D,20250814,000000,33.07,33.26,33,33.25,670201,0
+HMC.US,D,20250815,000000,33.41,33.63,33.355,33.39,570711,0
+HMC.US,D,20250818,000000,33.66,33.98,33.62,33.98,779126,0
+HMC.US,D,20250819,000000,33.93,34.17,33.93,34.03,852673,0
+HMC.US,D,20250820,000000,34.56,34.7,34.465,34.52,990720,0
+HMC.US,D,20250821,000000,33.86,33.96,33.7808,33.92,520902,0
+HMC.US,D,20250822,000000,34.03,34.66,34.02,34.61,1067200,0
+HMC.US,D,20250825,000000,34.49,34.57,34.26,34.27,687325,0
+HMC.US,D,20250826,000000,33.95,34.11,33.84,34.1,777190,0
+HMC.US,D,20250827,000000,33.685,33.88,33.56,33.88,805764,0
+HMC.US,D,20250828,000000,33.99,34.02,33.91,33.96,566983,0
+HMC.US,D,20250829,000000,33.415,33.44,33.24,33.4,761600,0
+HMC.US,D,20250902,000000,33.4,33.73,33.38,33.72,689112,0
+HMC.US,D,20250903,000000,33.54,33.715,33.52,33.54,784508,0
+HMC.US,D,20250904,000000,33.85,34.21,33.82,34.18,696686,0
+HMC.US,D,20250905,000000,34.4,34.61,34.22,34.35,564078,0
+HMC.US,D,20250908,000000,34.5,34.89,34.32,34.85,926364,0
+HMC.US,D,20250909,000000,34.525,34.69,34.402727,34.67,423108,0
+HMC.US,D,20250910,000000,34.15,34.175,33.97,34.02,548606,0
+HMC.US,D,20250911,000000,33.72,34.08,33.68,33.96,834756,0
+HMC.US,D,20250912,000000,33.625,33.7,33.5035,33.53,421906,0
+HMC.US,D,20250915,000000,33.75,33.75,33.54,33.73,511384,0
+HMC.US,D,20250916,000000,33.83,33.96,33.795,33.9,544264,0
+HMC.US,D,20250917,000000,33.95,34.44,33.93,34.12,640270,0
+HMC.US,D,20250918,000000,33.62,33.795,33.47,33.78,964528,0
+HMC.US,D,20250919,000000,33.33,33.465,33.2935,33.35,1259149,0
+HMC.US,D,20250922,000000,33.625,33.85,33.6,33.78,598641,0
+HMC.US,D,20250923,000000,33.95,34.16,33.865,33.88,639280,0
+HMC.US,D,20250924,000000,33.41,33.56,33.35,33.49,712671,0
+HMC.US,D,20250925,000000,33.29,33.45,33.21,33.4,468832,0
+HMC.US,D,20250926,000000,33.27,33.385,33.06,33.11,1689105,0
+HMC.US,D,20250929,000000,32.01,32.155,31.64,31.78,977133,0
+HMC.US,D,20250930,000000,30.86,30.99,30.68,30.8,1375830,0
+HMC.US,D,20251001,000000,30.94,31.03,30.79,30.83,1010358,0
+HMC.US,D,20251002,000000,30.83,30.83,30.45,30.55,705595,0
+HMC.US,D,20251003,000000,31.04,31.415,31.04,31.37,2623233,0
+HMC.US,D,20251006,000000,31.86,32,31.7851,31.91,785701,0
+HMC.US,D,20251007,000000,31.88,31.91,31.675,31.74,922144,0
+HMC.US,D,20251008,000000,31.48,31.52,31.37,31.45,472777,0
+HMC.US,D,20251009,000000,30.98,30.98,30.5812,30.65,656732,0
+HMC.US,D,20251010,000000,30.37,30.458,29.81,29.84,967060,0
+HMC.US,D,20251013,000000,30.06,30.25,30.01,30.14,720878,0
+HMC.US,D,20251014,000000,30.07,30.68,30.05,30.63,858327,0
+HMC.US,D,20251015,000000,30.71,30.92,30.59,30.8,688744,0
+HMC.US,D,20251016,000000,30.79,30.83,30.45,30.6,704349,0
+HMC.US,D,20251017,000000,30.48,30.835,30.445,30.82,601870,0
+HMC.US,D,20251020,000000,31.145,31.34,31.11,31.28,497291,0
+HMC.US,D,20251021,000000,30.88,31.315,30.78,31.28,1157313,0
+HMC.US,D,20251022,000000,31.86,31.971,31.61,31.84,931523,0
+HMC.US,D,20251023,000000,31.53,31.645,31.49,31.59,778965,0
+HMC.US,D,20251024,000000,31.48,31.5757,31.43,31.52,752892,0
+HMC.US,D,20251027,000000,31.77,31.845,31.66,31.75,1016103,0
+HMC.US,D,20251028,000000,31.69,31.965,31.62,31.93,1115067,0
+HMC.US,D,20251029,000000,31.33,31.4,31.08,31.19,1588634,0
+HMC.US,D,20251030,000000,31.095,31.29,31.06,31.07,1025471,0
+HMC.US,D,20251031,000000,30.53,30.59,30.36,30.5,993469,0
+HMC.US,D,20251103,000000,30.5,30.6,30.44,30.57,878735,0
+HMC.US,D,20251104,000000,30.91,30.955,30.71,30.71,792814,0
+HMC.US,D,20251105,000000,30.58,30.965,30.54,30.88,768758,0
+HMC.US,D,20251106,000000,30.535,30.535,30.34,30.41,1270002,0
+HMC.US,D,20251107,000000,29.47,29.89,29.47,29.81,1070668,0
+HMC.US,D,20251110,000000,29.57,29.58,29.26,29.48,918390,0
+HMC.US,D,20251111,000000,29.64,29.845,29.64,29.7,793637,0
+HMC.US,D,20251112,000000,30,30.16,29.99,30.04,983186,0
+HMC.US,D,20251113,000000,30.13,30.165,29.7,29.73,858112,0
+HMC.US,D,20251114,000000,30.005,30.21,29.99,30.07,1108544,0
+HMC.US,D,20251117,000000,29.39,29.39,28.89,29,868976,0
+HMC.US,D,20251118,000000,28.895,29.06,28.75,28.96,1229071,0
+HMC.US,D,20251119,000000,29.18,29.49,29.18,29.33,1261400,0
+HMC.US,D,20251120,000000,28.95,28.98,28.42,28.48,1170895,0
+HMC.US,D,20251121,000000,29.31,29.685,29.27,29.58,1096952,0
+HMC.US,D,20251124,000000,29.54,29.855,29.5,29.82,533314,0
+HMC.US,D,20251125,000000,29.72,29.99,29.65,29.96,1071768,0
+HMC.US,D,20251126,000000,30.05,30.34,30.05,30.3,985449,0
+HMC.US,D,20251128,000000,30.145,30.26,30.1,30.25,348796,0
+HMC.US,D,20251201,000000,29.775,29.99,29.675,29.77,1046355,0
+HMC.US,D,20251202,000000,29.36,29.47,29.22,29.45,1274873,0
+HMC.US,D,20251203,000000,28.93,29.375,28.92,29.36,1235703,0
+HMC.US,D,20251204,000000,29.93,29.9733,29.6501,29.66,919003,0
+HMC.US,D,20251205,000000,29.45,29.5855,29.415,29.43,1191055,0
+HMC.US,D,20251208,000000,29.42,29.4291,29.275,29.35,1104401,0
+HMC.US,D,20251209,000000,29.65,30.025,29.64,29.79,1592561,0
+HMC.US,D,20251210,000000,30.19,30.595,30.19,30.56,1238474,0
+HMC.US,D,20251211,000000,30.53,30.84,30.53,30.82,1109814,0
+HMC.US,D,20251212,000000,30.9,30.985,30.825,30.93,1039522,0
+HMC.US,D,20251215,000000,31.16,31.28,31,31.13,893438,0
+HMC.US,D,20251216,000000,30.87,30.95,30.64,30.72,698174,0
+HMC.US,D,20251217,000000,30.62,30.69,30.325,30.35,756259,0
+HMC.US,D,20251218,000000,29.9472,30.1,29.86,30.01,1751900,0
+HMC.US,D,20251219,000000,30.02,30.275,30.02,30.12,1266597,0
+HMC.US,D,20251222,000000,30.23,30.3171,30.19,30.24,753963,0
+HMC.US,D,20251223,000000,30.14,30.1901,30.0643,30.12,674925,0
+HMC.US,D,20251224,000000,30.05,30.139,29.965,30.11,515787,0
+HMC.US,D,20251226,000000,29.73,29.84,29.6801,29.8,1117317,0
+HMC.US,D,20251229,000000,29.62,29.74,29.61,29.64,1321509,0
+HMC.US,D,20251230,000000,29.67,29.73,29.59,29.62,770890,0
+HMC.US,D,20251231,000000,29.575,29.6,29.47,29.48,669254,0
+HMC.US,D,20260102,000000,29.74,29.995,29.67,29.96,1640260,0
+HMC.US,D,20260105,000000,29.925,30.13,29.825,30.06,1203626,0
+HMC.US,D,20260106,000000,29.85,29.85,29.465,29.52,1458483,0
+HMC.US,D,20260107,000000,29.47,29.47,29.235,29.27,897437,0
+HMC.US,D,20260108,000000,29.245,29.855,29.22,29.8,1240659,0
+HMC.US,D,20260109,000000,30.18,30.69,30.18,30.65,1528330,0
+HMC.US,D,20260112,000000,30.67,30.925,30.62,30.89,993282,0
+HMC.US,D,20260113,000000,30.44,30.645,30.4,30.61,1553678,0
+HMC.US,D,20260114,000000,30.8,30.93,30.68,30.74,780096,0
+HMC.US,D,20260115,000000,31.28,31.34,31.04,31.11,740649,0
+HMC.US,D,20260116,000000,31.005,31.005,30.815,30.85,854972,0
+HMC.US,D,20260120,000000,30.41,30.52,30.27,30.3,849848,0
+HMC.US,D,20260121,000000,30.51,31.19,30.51,31.19,1257090,0
+HMC.US,D,20260122,000000,31.15,31.3,31.15,31.22,638616,0
+HMC.US,D,20260123,000000,30.685,30.78,30.29,30.42,1039244,0
+HMC.US,D,20260126,000000,30.23,30.255,29.96,30,822164,0
+HMC.US,D,20260127,000000,30.03,30.085,29.9,29.93,877673,0
+HMC.US,D,20260128,000000,29.55,29.55,29.32,29.42,1301784,0
+HMC.US,D,20260129,000000,29.98,30.29,29.78,30.29,1391346,0
+HMC.US,D,20260130,000000,30.28,30.405,30.16,30.33,858480,0
+HMC.US,D,20260202,000000,30.39,30.73,30.32,30.73,1227375,0
+HMC.US,D,20260203,000000,30.32,30.709,30.21,30.58,1507402,0
+HMC.US,D,20260204,000000,31.29,31.83,31.18,31.62,1726649,0
+HMC.US,D,20260205,000000,31.36,31.56,31.3,31.37,1431445,0
+HMC.US,D,20260206,000000,32.5,32.85,32.42,32.82,1506415,0
+HMC.US,D,20260209,000000,31.66,31.865,31.49,31.76,1680975,0
+HMC.US,D,20260210,000000,32.41,32.48,31.195,31.21,1588744,0
+HMC.US,D,20260211,000000,31.62,32.4777,31.53,32.4,1336036,0
+HMC.US,D,20260212,000000,31.63,31.91,31.28,31.43,1138281,0
+HMC.US,D,20260213,000000,31.48,31.835,31.395,31.78,789218,0
+HMC.US,D,20260217,000000,30.9,31.155,30.705,31.13,926958,0
+HMC.US,D,20260218,000000,31.01,31.11,30.855,30.92,810505,0
diff --git a/daily/us/nyse stocks/1/hp.us.txt b/daily/us/nyse stocks/1/hp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bd96021df395892692ff4557632e3b922d896bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/hp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HP.US,D,20050225,000000,12.768,12.9805,12.6642,12.8894,1954039.5356952,0
+HP.US,D,20050228,000000,12.9178,13.1725,12.5182,12.7337,2292971.8901316,0
+HP.US,D,20050301,000000,12.7337,12.8688,12.5182,12.6407,2295484.9357919,0
+HP.US,D,20050302,000000,12.5761,12.7993,12.5428,12.6337,1450672.7116763,0
+HP.US,D,20050303,000000,12.6642,13.1107,12.6642,13.052,1917888.8479796,0
+HP.US,D,20050304,000000,13.1186,13.1539,12.9247,13.0715,1616998.3476801,0
+HP.US,D,20050307,000000,13.0715,13.1049,12.8482,12.9521,1029682.9321382,0
+HP.US,D,20050308,000000,12.9521,13.097,12.7768,12.8258,1878896.304891,0
+HP.US,D,20050309,000000,12.8894,12.9404,12.3479,12.3656,2612094.9911078,0
+HP.US,D,20050310,000000,12.3332,12.3332,11.8935,12.0179,2128534.3571045,0
+HP.US,D,20050311,000000,11.9727,12.4105,11.9727,12.1099,1315478.8201045,0
+HP.US,D,20050314,000000,12.1501,12.3273,11.8935,12.2637,1343464.4070074,0
+HP.US,D,20050315,000000,12.4252,12.6514,12.2411,12.2411,2994412.8680846,0
+HP.US,D,20050316,000000,12.2167,12.5515,12.1559,12.3087,2080432.1511408,0
+HP.US,D,20050317,000000,12.5515,12.6337,12.3616,12.3959,1551288.4837231,0
+HP.US,D,20050318,000000,12.4301,12.5368,12.3528,12.4986,1984224.6757684,0
+HP.US,D,20050321,000000,12.5515,12.5761,12.2901,12.4047,856756.59432665,0
+HP.US,D,20050322,000000,12.4811,12.8306,12.435,12.4742,1706286.5230139,0
+HP.US,D,20050323,000000,12.4047,12.4047,11.9474,12.0884,1901222.6886041,0
+HP.US,D,20050324,000000,12.3087,12.3909,12.1441,12.2019,1675472.3556645,0
+HP.US,D,20050328,000000,12.2098,12.5329,12.1559,12.3851,1722010.1626231,0
+HP.US,D,20050329,000000,12.4811,12.6337,11.9904,12.01,1939264.5427412,0
+HP.US,D,20050330,000000,12.0551,12.1628,11.7349,12.1628,1802183.5693407,0
+HP.US,D,20050331,000000,12.3714,12.7161,12.3656,12.623,1948381.3536537,0
+HP.US,D,20050401,000000,12.7161,12.7993,12.4615,12.7337,1572039.2358011,0
+HP.US,D,20050404,000000,12.8482,12.8894,12.5182,12.6779,1334973.5599266,0
+HP.US,D,20050405,000000,12.6779,12.768,12.4438,12.5888,868081.127595,0
+HP.US,D,20050406,000000,12.5252,12.9404,12.5252,12.9404,2299888.1267255,0
+HP.US,D,20050407,000000,13.0402,13.1107,12.7229,12.9472,2805136.9268322,0
+HP.US,D,20050408,000000,12.9521,13.0715,12.7102,12.7102,1376476.085231,0
+HP.US,D,20050411,000000,12.7102,12.9314,12.5947,12.8552,952963.04855071,0
+HP.US,D,20050412,000000,12.7915,12.8258,12.4986,12.7053,2072572.3736325,0
+HP.US,D,20050413,000000,12.6583,12.7553,12.3009,12.3156,2080117.6375026,0
+HP.US,D,20050414,000000,12.3909,12.6084,12.2861,12.4047,2045218.8774503,0
+HP.US,D,20050415,000000,12.4047,12.4301,11.9797,12.0237,2231973.603857,0
+HP.US,D,20050418,000000,12.01,12.2901,11.9003,12.1736,1263288.9579935,0
+HP.US,D,20050419,000000,12.2558,12.7102,12.2558,12.5428,1620456.9765512,0
+HP.US,D,20050420,000000,12.5947,12.8355,12.3714,12.4487,1795264.2693023,0
+HP.US,D,20050421,000000,12.4742,12.7229,12.4742,12.7102,2190786.6133389,0
+HP.US,D,20050422,000000,12.9667,13.0853,12.628,12.8258,1523614.3470137,0
+HP.US,D,20050425,000000,13.0344,13.1107,12.8552,13.0158,1287809.7891363,0
+HP.US,D,20050426,000000,13.0344,13.0344,12.768,12.7993,1607561.9173887,0
+HP.US,D,20050427,000000,12.6896,12.6974,12.342,12.3959,2463066.5840519,0
+HP.US,D,20050428,000000,12.3156,12.3714,12.1178,12.1862,1405087.6359655,0
+HP.US,D,20050429,000000,12.2901,12.4252,12.1363,12.2284,2008428.9509767,0
+HP.US,D,20050502,000000,12.2558,12.6896,12.1942,12.6896,1267372.529548,0
+HP.US,D,20050503,000000,12.6005,12.6005,12.3479,12.3714,1924170.9515563,0
+HP.US,D,20050504,000000,12.4047,12.6779,12.2804,12.6514,1833623.7005219,0
+HP.US,D,20050505,000000,12.6896,12.8894,12.6407,12.7915,1661954.3961147,0
+HP.US,D,20050506,000000,12.9521,13.052,12.911,12.9952,1589327.2744154,0
+HP.US,D,20050509,000000,13.0402,13.4143,12.9952,13.4026,2130733.910275,0
+HP.US,D,20050510,000000,13.3907,13.4486,13.2625,13.3193,2325354.5410789,0
+HP.US,D,20050511,000000,13.2263,13.2311,13.0226,13.0715,1541539.5820896,0
+HP.US,D,20050512,000000,12.9667,13.0158,12.2167,12.3156,2115645.4248311,0
+HP.US,D,20050513,000000,12.3909,12.4986,11.8768,11.9727,2657997.6439012,0
+HP.US,D,20050516,000000,11.9727,11.9963,11.6907,11.8885,2540726.9451092,0
+HP.US,D,20050517,000000,11.865,12.1246,11.8514,12.0982,1603161.7898996,0
+HP.US,D,20050518,000000,12.2167,12.3479,12.0766,12.2411,1893047.3763096,0
+HP.US,D,20050519,000000,12.2411,12.4615,12.2411,12.3656,1345344.3407989,0
+HP.US,D,20050520,000000,12.3273,12.4929,12.2284,12.2411,728169.53145159,0
+HP.US,D,20050523,000000,12.2804,12.5947,12.1862,12.5515,1567004.9752949,0
+HP.US,D,20050524,000000,12.6779,12.7229,12.4986,12.623,1339692.2856464,0
+HP.US,D,20050525,000000,12.5428,12.6514,12.3009,12.5761,3234931.0459411,0
+HP.US,D,20050526,000000,12.6456,12.7229,12.5252,12.7229,697668.85659203,0
+HP.US,D,20050527,000000,12.7229,13.0108,12.7229,12.9952,1162675.2282431,0
+HP.US,D,20050531,000000,12.9746,13.1998,12.7993,13.1872,1679570.2232935,0
+HP.US,D,20050601,000000,13.1998,13.3468,12.7553,13.2115,1256996.6429349,0
+HP.US,D,20050602,000000,13.0853,13.334,13.0294,13.2752,1412317.3650493,0
+HP.US,D,20050603,000000,13.2948,13.5045,13.2115,13.3271,1372699.8792774,0
+HP.US,D,20050606,000000,13.4221,13.4995,13.193,13.4143,1326165.1357632,0
+HP.US,D,20050607,000000,13.4486,13.5621,13.2567,13.2694,960827.93179983,0
+HP.US,D,20050608,000000,13.2694,13.6455,13.2439,13.3907,1628002.2404213,0
+HP.US,D,20050609,000000,13.4026,13.7923,13.3907,13.7717,2084521.8495844,0
+HP.US,D,20050610,000000,13.7786,13.9196,13.6621,13.7786,1432438.068703,0
+HP.US,D,20050613,000000,13.7531,13.8491,13.6493,13.7473,1707860.1123528,0
+HP.US,D,20050614,000000,13.7051,13.8159,13.6455,13.7189,1395333.6285913,0
+HP.US,D,20050615,000000,13.7531,13.9255,13.6768,13.9049,1449726.1073175,0
+HP.US,D,20050616,000000,13.9392,14.2389,13.9049,14.2389,1412631.8786875,0
+HP.US,D,20050617,000000,14.3241,14.3976,14.1517,14.3877,2910149.7629233,0
+HP.US,D,20050620,000000,14.3584,14.4289,14.1958,14.2545,1604417.8021557,0
+HP.US,D,20050621,000000,14.1742,14.2026,13.9971,14.0194,1443126.426658,0
+HP.US,D,20050622,000000,14.0851,14.2389,13.8618,14.2251,1468910.4180941,0
+HP.US,D,20050623,000000,14.2682,14.6628,14.2389,14.4456,2670888.6184712,0
+HP.US,D,20050624,000000,14.4729,14.6434,14.378,14.5738,5980965.958661,0
+HP.US,D,20050627,000000,14.6325,14.8235,14.5855,14.7765,2271902.5398227,0
+HP.US,D,20050628,000000,14.7266,14.8852,14.5738,14.6434,2044905.3849604,0
+HP.US,D,20050629,000000,14.5905,14.801,14.5336,14.7667,1851233.4008117,0
+HP.US,D,20050630,000000,14.7589,15.1085,14.7197,14.9235,1870409.5424029,0
+HP.US,D,20050701,000000,14.9498,15.1525,14.9342,15.1408,1856259.4921324,0
+HP.US,D,20050705,000000,15.3004,15.6764,15.2925,15.6579,2115015.3764066,0
+HP.US,D,20050706,000000,15.8243,15.8586,15.4532,15.5991,1496894.9838488,0
+HP.US,D,20050707,000000,15.4963,15.7313,15.4013,15.7147,1443126.426658,0
+HP.US,D,20050708,000000,15.8087,15.9488,15.6608,15.7313,1750619.6710614,0
+HP.US,D,20050711,000000,15.6932,16.1916,15.6295,16.1759,1824816.2975067,0
+HP.US,D,20050712,000000,16.2572,16.5442,16.1632,16.4629,1435582.183936,0
+HP.US,D,20050713,000000,16.4933,16.5627,16.1759,16.2337,1542794.5731976,0
+HP.US,D,20050714,000000,16.3159,16.4129,15.6148,15.7147,1896506.0051807,0
+HP.US,D,20050715,000000,15.7421,15.8586,15.5393,15.6295,1897131.9690124,0
+HP.US,D,20050718,000000,15.6148,15.7078,15.4581,15.5775,1430863.4582162,0
+HP.US,D,20050719,000000,15.5845,16.1759,15.5296,16.1632,1905623.8372414,0
+HP.US,D,20050720,000000,16.2072,16.2924,15.9674,16.0368,895747.09511886,0
+HP.US,D,20050721,000000,16.0947,16.2807,15.8303,15.838,1364214.1379374,0
+HP.US,D,20050722,000000,15.9331,16.833,15.9027,16.8056,1554111.9584288,0
+HP.US,D,20050725,000000,16.8056,17.2551,16.7458,17.163,2153373.7864781,0
+HP.US,D,20050726,000000,17.2375,17.3541,17.0425,17.1376,1444072.0098687,0
+HP.US,D,20050727,000000,17.2718,18.0444,17.2463,18.0151,3158847.3376671,0
+HP.US,D,20050728,000000,18.1306,18.208,17.6968,17.7535,2314981.7179103,0
+HP.US,D,20050729,000000,18.0522,18.3822,18.0052,18.1668,1913483.6147496,0
+HP.US,D,20050801,000000,18.2755,19.1597,18.2432,18.8807,3115457.7305341,0
+HP.US,D,20050802,000000,18.9229,19.1911,18.9101,19.0775,1635543.4196988,0
+HP.US,D,20050803,000000,19.1148,19.1148,18.3088,18.441,2659880.6411373,0
+HP.US,D,20050804,000000,18.4028,19.0061,18.3891,18.7632,1810982.8031707,0
+HP.US,D,20050805,000000,18.9101,18.9101,18.1785,18.2892,1783311.729906,0
+HP.US,D,20050808,000000,18.4782,18.7974,18.4782,18.6888,1489662.1913204,0
+HP.US,D,20050809,000000,18.7632,18.8239,18.7006,18.7358,2170981.4444715,0
+HP.US,D,20050810,000000,18.9229,19.0717,18.7632,19.0452,1447217.1462498,0
+HP.US,D,20050811,000000,19.0208,19.1148,18.7974,18.9229,2180097.2342358,0
+HP.US,D,20050812,000000,18.9865,19.0061,18.3891,18.4488,2083262.7738837,0
+HP.US,D,20050815,000000,18.4351,18.4488,17.8279,17.9837,2652024.9482217,0
+HP.US,D,20050816,000000,17.9063,17.9239,17.3794,17.6194,3001015.6121886,0
+HP.US,D,20050817,000000,17.6665,17.9005,16.8888,17.0425,2433197.9999131,0
+HP.US,D,20050818,000000,16.9456,17.0847,16.7371,16.9574,2291085.8294511,0
+HP.US,D,20050819,000000,17.1689,17.4823,17.1307,17.3462,1457904.4830565,0
+HP.US,D,20050822,000000,17.4823,17.6322,17.1944,17.3931,2157782.0831526,0
+HP.US,D,20050823,000000,17.449,17.6076,17.213,17.5067,1658816.4077709,0
+HP.US,D,20050824,000000,17.5822,18.1551,17.5234,18.0121,2144261.0601582,0
+HP.US,D,20050825,000000,18.0052,18.2187,17.9239,18.1599,1731438.4237293,0
+HP.US,D,20050826,000000,18.1306,18.2892,17.6851,17.6851,2054332.6249184,0
+HP.US,D,20050829,000000,17.9063,18.11,17.5518,17.734,2127909.414421,0
+HP.US,D,20050830,000000,17.8123,18.208,17.8006,18.0375,1711006.269882,0
+HP.US,D,20050831,000000,18.3714,19.1354,18.3323,18.8983,2339818.0838394,0
+HP.US,D,20050901,000000,18.8983,19.2479,18.5037,18.7896,2242350.5116184,0
+HP.US,D,20050902,000000,18.6771,18.8121,18.3891,18.5429,1209837.9778854,0
+HP.US,D,20050906,000000,18.8424,19.0835,18.3714,18.7632,1999631.7594432,0
+HP.US,D,20050907,000000,18.8424,18.9463,18.5673,18.6946,1511979.3846999,0
+HP.US,D,20050908,000000,18.7701,18.8573,18.4782,18.532,1117404.6661705,0
+HP.US,D,20050909,000000,18.6888,19.0061,18.5947,18.8943,1182486.5239996,0
+HP.US,D,20050912,000000,18.8424,18.8424,18.4548,18.6046,1253540.0563602,0
+HP.US,D,20050913,000000,18.6046,18.7417,18.4548,18.537,985669.40346975,0
+HP.US,D,20050914,000000,18.6535,18.9101,18.4488,18.8424,1172425.1510246,0
+HP.US,D,20050915,000000,18.9806,19.154,18.6457,18.9806,1165194.4007925,0
+HP.US,D,20050916,000000,18.8983,19.4017,18.867,19.0579,1877634.1657458,0
+HP.US,D,20050919,000000,19.2479,19.7179,19.2431,19.4378,1556940.5388755,0
+HP.US,D,20050920,000000,19.3899,19.5486,18.9229,19.0502,1497209.4974868,0
+HP.US,D,20050921,000000,19.4017,19.4203,18.9023,19.0413,1772002.5138601,0
+HP.US,D,20050922,000000,19.198,19.3704,18.5517,18.9806,1579896.971013,0
+HP.US,D,20050923,000000,18.8573,19.0413,18.4028,18.491,1827021.9775662,0
+HP.US,D,20050926,000000,18.491,19.0129,18.491,18.9229,1810672.3741252,0
+HP.US,D,20050927,000000,18.8943,19.1726,18.7858,19.1401,1831418.0204626,0
+HP.US,D,20050928,000000,19.1401,19.3371,18.9405,19.2998,997299.26004264,0
+HP.US,D,20050929,000000,19.4155,19.5613,19.2998,19.3635,1387794.4916104,0
+HP.US,D,20050930,000000,19.3371,19.4664,19.1284,19.2107,1414521.0028125,0
+HP.US,D,20051003,000000,19.2107,19.4664,18.9229,19.3126,1345033.9117534,0
+HP.US,D,20051004,000000,19.1284,19.1794,18.491,18.537,1802497.0618306,0
+HP.US,D,20051005,000000,18.5429,18.6535,17.5362,17.5362,3210724.7284365,0
+HP.US,D,20051006,000000,17.2551,17.3345,16.4697,16.742,3250967.1568921,0
+HP.US,D,20051007,000000,16.8457,17.163,16.6548,17.0601,2056224.8124879,0
+HP.US,D,20051010,000000,17.0661,17.163,16.5402,16.598,1703144.4500773,0
+HP.US,D,20051011,000000,16.8712,16.9221,16.7341,16.7341,2440113.2153589,0
+HP.US,D,20051012,000000,16.7614,16.8457,16.2641,16.6665,2595118.4026871,0
+HP.US,D,20051013,000000,16.5695,16.6088,15.8243,16.2142,2727799.2485984,0
+HP.US,D,20051014,000000,16.1514,16.4697,15.8665,16.451,2266880.5330946,0
+HP.US,D,20051017,000000,16.6959,16.9769,16.6959,16.8457,1738672.2374058,0
+HP.US,D,20051018,000000,16.742,17.0601,16.1632,16.1916,2549527.2000872,0
+HP.US,D,20051019,000000,16.127,16.3943,15.6108,16.359,2350506.4417943,0
+HP.US,D,20051020,000000,16.2337,16.4933,15.5991,15.8703,2006227.3555099,0
+HP.US,D,20051021,000000,15.79,16.451,15.6725,16.0496,1805010.107491,0
+HP.US,D,20051024,000000,16.0496,16.7125,15.9741,16.6665,1495949.400638,0
+HP.US,D,20051025,000000,16.8712,17.4921,16.8654,17.3392,2076026.9179108,0
+HP.US,D,20051026,000000,17.2639,17.8897,16.9574,17.2052,1729869.9401314,0
+HP.US,D,20051027,000000,17.2335,17.4284,16.7125,16.7527,1842422.9343519,0
+HP.US,D,20051028,000000,16.8712,17.3981,16.598,17.3217,2613979.009492,0
+HP.US,D,20051031,000000,17.5704,17.8897,17.2463,17.6194,2046791.4456408,0
+HP.US,D,20051101,000000,17.4823,17.9328,17.4823,17.9239,1544051.6066018,0
+HP.US,D,20051102,000000,17.781,18.3265,17.7477,18.2892,1429301.1015075,0
+HP.US,D,20051103,000000,18.4351,18.5742,18.1168,18.3323,1820730.6836558,0
+HP.US,D,20051104,000000,18.3323,18.3451,17.5362,17.6194,1968504.0996037,0
+HP.US,D,20051107,000000,17.6194,17.6527,17.113,17.4676,2012835.2053549,0
+HP.US,D,20051108,000000,17.4284,17.8417,17.2463,17.6076,1531793.7439009,0
+HP.US,D,20051109,000000,17.6527,18.2619,17.3735,17.5969,2394524.0550554,0
+HP.US,D,20051110,000000,17.5362,17.5362,16.7997,16.9358,1941465.1170598,0
+HP.US,D,20051111,000000,16.9015,17.1895,16.7341,17.1053,1118657.6149821,0
+HP.US,D,20051114,000000,17.2718,17.3981,16.9456,17.2052,1340004.7569882,0
+HP.US,D,20051115,000000,17.2052,17.5067,17.0494,17.1816,1957814.7205008,0
+HP.US,D,20051116,000000,17.1816,17.3638,16.4071,17.3638,3291217.7545331,0
+HP.US,D,20051117,000000,17.6449,17.7673,17.2639,17.5195,3450620.0059058,0
+HP.US,D,20051118,000000,17.4921,17.5518,17.2639,17.4921,2912038.8870483,0
+HP.US,D,20051121,000000,17.5763,18.2432,17.4989,18.2432,1740243.7844483,0
+HP.US,D,20051122,000000,18.4488,18.6262,18.3323,18.579,1515753.5483573,0
+HP.US,D,20051123,000000,18.5037,18.8424,18.2892,18.6182,1573925.2964816,0
+HP.US,D,20051125,000000,18.5742,18.6262,18.3382,18.5517,565933.59389134,0
+HP.US,D,20051128,000000,18.3891,18.4028,17.734,17.7535,1569833.5557415,0
+HP.US,D,20051129,000000,17.9063,18.2432,17.8564,18.0121,1856883.4136677,0
+HP.US,D,20051130,000000,18.0611,18.5623,18.0375,18.4548,1858146.573961,0
+HP.US,D,20051201,000000,18.6388,18.9923,18.4488,18.9923,1739927.2285138,0
+HP.US,D,20051202,000000,19.5613,19.5613,18.7221,18.9463,1847140.6389235,0
+HP.US,D,20051205,000000,19.1794,19.3704,19.0971,19.3126,1769795.8126526,0
+HP.US,D,20051206,000000,19.2567,19.6769,19.2431,19.3822,1703457.9425672,0
+HP.US,D,20051207,000000,19.6406,19.7132,19.2431,19.3126,1376157.4870002,0
+HP.US,D,20051208,000000,19.4967,20.3124,19.4017,20.2987,2602662.645409,0
+HP.US,D,20051209,000000,20.28,20.2987,19.9177,20.1841,1587124.6578005,0
+HP.US,D,20051212,000000,20.4211,20.5984,20.1528,20.5984,1607253.5306396,0
+HP.US,D,20051213,000000,20.5984,20.8667,20.331,20.3486,1699997.2713999,0
+HP.US,D,20051214,000000,20.28,20.6416,20.28,20.5729,885054.65257125,0
+HP.US,D,20051215,000000,20.5671,20.618,20.0951,20.4152,930019.8913394,0
+HP.US,D,20051216,000000,20.4486,20.4486,19.7904,19.7904,1200089.0762521,0
+HP.US,D,20051219,000000,19.8022,20.0638,19.5026,19.5721,1375215.9883821,0
+HP.US,D,20051220,000000,19.625,20.1959,19.6054,20.0128,1090366.7047746,0
+HP.US,D,20051221,000000,20.0442,20.3252,19.8992,20.0196,769983.50694958,0
+HP.US,D,20051222,000000,20.1841,20.1841,19.7698,19.8933,1120863.2950414,0
+HP.US,D,20051223,000000,19.6896,19.957,19.4155,19.9285,769038.94488707,0
+HP.US,D,20051227,000000,19.7512,19.7512,19.1401,19.3429,1764453.1653974,0
+HP.US,D,20051228,000000,19.4331,19.9109,19.3253,19.7837,935053.13069735,0
+HP.US,D,20051229,000000,19.7179,19.9423,19.4898,19.5026,1336860.6417552,0
+HP.US,D,20051230,000000,19.3067,19.9354,19.2431,19.6896,840095.54069216,0
+HP.US,D,20060103,000000,19.8933,20.853,19.8933,20.7806,2333531.8956698,0
+HP.US,D,20060104,000000,20.6219,21.2261,20.4809,21.1007,2693531.5581188,0
+HP.US,D,20060105,000000,21.0225,21.1693,20.1959,20.5464,1998056.1278081,0
+HP.US,D,20060106,000000,20.7491,21.1771,20.7238,21.1174,1231221.8418324,0
+HP.US,D,20060109,000000,21.0675,21.3113,20.7315,21.3113,1971963.7496231,0
+HP.US,D,20060110,000000,21.3113,22.0468,21.3113,22.039,2047100.8535382,0
+HP.US,D,20060111,000000,22.0272,22.1878,21.7148,21.9136,1804697.6361493,0
+HP.US,D,20060112,000000,21.9987,22.3896,21.9037,21.9664,2220969.7111158,0
+HP.US,D,20060113,000000,21.8185,22.4738,21.8185,22.3249,1295357.0953027,0
+HP.US,D,20060117,000000,22.6774,23.0829,22.5941,22.9888,2082321.2752657,0
+HP.US,D,20060118,000000,22.8165,22.8742,22.1681,22.2769,2213737.9397356,0
+HP.US,D,20060119,000000,22.039,22.8381,21.939,22.792,2658624.6288812,0
+HP.US,D,20060120,000000,22.9135,23.3267,22.5051,22.9193,1692455.0709743,0
+HP.US,D,20060123,000000,22.9075,23.5225,22.696,23.2807,1548765.2265809,0
+HP.US,D,20060124,000000,23.0897,23.3982,22.9722,23.1406,1521416.8361396,0
+HP.US,D,20060125,000000,23.2533,23.2533,22.1878,22.5941,2233857.6222411,0
+HP.US,D,20060126,000000,22.9761,23.4883,22.1134,23.3913,3903045.8320324,0
+HP.US,D,20060127,000000,23.8222,24.1649,23.5999,24.0867,3473571.3323025,0
+HP.US,D,20060130,000000,24.1649,24.7946,24.1434,24.5302,2450803.6156102,0
+HP.US,D,20060131,000000,24.4901,24.9983,24.3618,24.9229,2505824.1004643,0
+HP.US,D,20060201,000000,24.9268,25.1892,23.8662,23.9191,2968632.9612413,0
+HP.US,D,20060202,000000,23.9299,24.3275,23.2533,23.88,3373587.6509767,0
+HP.US,D,20060203,000000,23.9064,24.3333,23.6117,24.1473,2507713.2245893,0
+HP.US,D,20060206,000000,24.6497,25.107,24.4852,25.0316,2718990.824435,0
+HP.US,D,20060207,000000,24.5871,24.637,23.5441,23.5735,3748988.2702112,0
+HP.US,D,20060208,000000,24.0151,24.0151,23.1867,23.4079,4415845.0017501,0
+HP.US,D,20060209,000000,23.5608,23.7409,22.7538,22.8488,2333531.8956698,0
+HP.US,D,20060210,000000,22.7988,22.9379,22.0996,22.792,3005413.6973812,0
+HP.US,D,20060213,000000,22.6774,22.8165,21.7422,21.9439,2794136.0975355,0
+HP.US,D,20060214,000000,21.3113,21.6336,21.1066,21.4219,3061689.1733432,0
+HP.US,D,20060215,000000,21.5061,21.6609,20.3752,20.5984,4160865.3234296,0
+HP.US,D,20060216,000000,21.043,21.1292,20.7315,20.9783,3314166.0174853,0
+HP.US,D,20060217,000000,21.1821,21.1821,20.4486,20.6532,3488029.769322,0
+HP.US,D,20060221,000000,20.9783,21.6139,20.9783,21.5258,2854188.8005994,0
+HP.US,D,20060222,000000,21.4053,21.4161,20.9559,21.1507,1972274.1786684,0
+HP.US,D,20060223,000000,21.1468,21.6932,21.0039,21.3985,2728106.6141994,0
+HP.US,D,20060224,000000,21.6609,21.939,21.564,21.6932,2026352.1437565,0
+HP.US,D,20060227,000000,21.5317,21.5727,21.0225,21.0949,2164378.7003675,0
+HP.US,D,20060228,000000,21.0548,21.1389,20.6719,20.9137,2547008.0275378,0
+HP.US,D,20060301,000000,21.0488,21.375,20.9969,21.1575,1809414.3195729,0
+HP.US,D,20060302,000000,21.2154,21.6266,20.9852,21.5913,2674346.226194,0
+HP.US,D,20060303,000000,21.5061,21.9087,21.4386,21.6139,1663527.9854535,0
+HP.US,D,20060306,000000,21.3231,21.3407,20.3056,20.3486,2888778.1527544,0
+HP.US,D,20060307,000000,20.3486,20.4281,19.8071,20.0255,2560848.6699111,0
+HP.US,D,20060308,000000,19.5613,20.0705,19.3508,19.7072,4656996.2914756,0
+HP.US,D,20060309,000000,19.815,19.9177,19.1597,19.3508,4405155.6226471,0
+HP.US,D,20060310,000000,19.1794,19.8287,18.9101,19.3899,2697928.6221633,0
+HP.US,D,20060313,000000,19.5936,20.0705,19.5721,19.8776,1943035.642954,0
+HP.US,D,20060314,000000,19.9217,20.6592,19.7698,20.6043,2580026.8537987,0
+HP.US,D,20060315,000000,20.4486,21.1389,20.3692,21.0753,4052707.3509573,0
+HP.US,D,20060316,000000,21.0039,21.5913,20.9783,21.4562,2889403.095438,0
+HP.US,D,20060317,000000,21.4562,21.5013,21.1174,21.1693,2151799.1759912,0
+HP.US,D,20060320,000000,20.9783,21.4102,20.4084,20.4447,2620899.3306785,0
+HP.US,D,20060321,000000,20.3124,20.853,20.146,20.3555,2508652.6809109,0
+HP.US,D,20060322,000000,20.3555,20.9078,20.19,20.4632,2461494.0158613,0
+HP.US,D,20060323,000000,20.5984,20.9911,20.5984,20.8461,1904676.2117344,0
+HP.US,D,20060324,000000,20.8638,21.2839,20.8227,21.1821,1573606.6982508,0
+HP.US,D,20060327,000000,21.1821,21.3035,20.8834,21.1625,1173051.1148563,0
+HP.US,D,20060328,000000,21.3035,21.7422,21.2907,21.6864,2089862.4545432,0
+HP.US,D,20060329,000000,21.6413,22.4815,21.6413,22.4542,2632219.7793543,0
+HP.US,D,20060330,000000,22.4865,23.1475,22.4865,22.7782,2723391.9730722,0
+HP.US,D,20060331,000000,22.4815,22.4865,21.7755,22.2074,2627183.4765517,0
+HP.US,D,20060403,000000,22.3014,22.6001,21.7295,21.7999,2417478.4448966,0
+HP.US,D,20060404,000000,21.3192,21.8508,21.3192,21.6609,3374213.6148083,0
+HP.US,D,20060405,000000,21.7373,22.2573,21.4514,22.228,2570274.8887208,0
+HP.US,D,20060406,000000,22.3092,22.5501,21.939,22.2524,1639944.568336,0
+HP.US,D,20060407,000000,22.1681,22.3337,21.8185,21.9087,1033765.4825445,0
+HP.US,D,20060410,000000,22.2318,22.5687,22.1485,22.4865,1647806.3881406,0
+HP.US,D,20060411,000000,22.6569,22.7715,21.9606,22.0919,1618880.3237679,0
+HP.US,D,20060412,000000,22.1202,22.2946,21.9528,22.0839,1422376.6957281,0
+HP.US,D,20060413,000000,21.9929,22.3896,21.6609,22.3797,1267692.148927,0
+HP.US,D,20060417,000000,22.5501,22.696,22.3249,22.6001,1378674.6172532,0
+HP.US,D,20060418,000000,22.7715,23.1925,22.7596,23.1406,1586502.7785615,0
+HP.US,D,20060419,000000,23.0652,23.9191,23.0652,23.7781,2595425.768288,0
+HP.US,D,20060420,000000,23.8046,23.976,23.215,23.6831,2394838.5686935,0
+HP.US,D,20060421,000000,23.7252,24.1278,23.5961,23.9827,1780483.1494594,0
+HP.US,D,20060424,000000,23.8486,23.8662,23.4814,23.6567,1436842.2807848,0
+HP.US,D,20060425,000000,23.8486,24.0151,22.8782,23.2591,2896000.7338011,0
+HP.US,D,20060426,000000,23.2944,23.8535,23.2807,23.3189,2023211.0919679,0
+HP.US,D,20060427,000000,22.9135,22.9135,22.1681,22.5756,2959822.4947814,0
+HP.US,D,20060428,000000,22.7715,23.3453,22.7596,23.1338,3157907.8813454,0
+HP.US,D,20060501,000000,22.696,23.5568,22.696,23.3659,2057479.8035958,0
+HP.US,D,20060502,000000,23.4883,24.0817,23.3982,24.0778,2075084.3981446,0
+HP.US,D,20060503,000000,24.0778,24.2854,23.7036,23.9827,2674980.3592111,0
+HP.US,D,20060504,000000,23.7458,24.3275,23.4814,24.2737,2391692.4111642,0
+HP.US,D,20060505,000000,24.3882,24.4852,23.8858,24.2707,2270336.0985211,0
+HP.US,D,20060508,000000,24.0023,24.5468,23.8281,24.5351,1818527.0458926,0
+HP.US,D,20060509,000000,24.4959,25.0316,24.3882,24.8906,2239522.9523198,0
+HP.US,D,20060510,000000,24.8103,25.4116,24.6996,25.4116,3385850.6194184,0
+HP.US,D,20060511,000000,25.4645,25.5917,24.8103,24.8396,3582354.2474584,0
+HP.US,D,20060512,000000,24.777,24.7839,23.7458,23.8222,3399368.5789681,0
+HP.US,D,20060515,000000,23.0613,23.3453,22.555,22.9075,2582221.3012282,0
+HP.US,D,20060516,000000,23.124,23.1749,22.4542,22.653,2537895.301218,0
+HP.US,D,20060517,000000,22.6069,22.7372,21.7148,21.7481,3211043.3266673,0
+HP.US,D,20060518,000000,21.7755,21.8381,21.0116,21.0675,3194373.0826992,0
+HP.US,D,20060519,000000,20.9726,21.3113,20.3849,20.8011,4053341.4839743,0
+HP.US,D,20060522,000000,20.6219,20.7129,19.9354,20.5534,4202683.3835203,0
+HP.US,D,20060523,000000,20.8227,21.2084,20.24,20.2615,3824450.0992463,0
+HP.US,D,20060524,000000,20.1528,20.3252,19.2479,19.6955,4284743.8720666,0
+HP.US,D,20060525,000000,19.8776,20.2106,19.6896,20.0814,4428741.082061,0
+HP.US,D,20060526,000000,20.1655,20.6219,20.0814,20.4397,2409617.6462402,0
+HP.US,D,20060530,000000,20.7806,20.8011,19.9354,20.1088,2582221.3012282,0
+HP.US,D,20060531,000000,20.1156,20.9607,20.1156,20.9137,3158531.8028808,0
+HP.US,D,20060601,000000,20.8461,21.0312,20.4897,20.7727,2690699.9142276,0
+HP.US,D,20060602,000000,21.1507,21.3985,20.8834,21.3407,2161236.6274309,0
+HP.US,D,20060605,000000,21.7216,21.7549,20.1254,20.1714,3814703.2399094,0
+HP.US,D,20060606,000000,20.1391,20.6219,19.8208,20.1655,2481935.3600422,0
+HP.US,D,20060607,000000,19.9922,19.9922,18.9698,19.0208,3110745.1317033,0
+HP.US,D,20060608,000000,18.4782,18.9562,17.8897,18.8943,3485829.1950034,0
+HP.US,D,20060609,000000,19.0717,19.1078,18.2619,18.6124,2020378.4269286,0
+HP.US,D,20060612,000000,18.6623,18.6771,17.4627,17.4921,3176774.6150394,0
+HP.US,D,20060613,000000,17.1992,17.6322,16.55,16.7811,3409115.438305,0
+HP.US,D,20060614,000000,16.9015,17.5822,16.9015,17.5636,3814703.2399094,0
+HP.US,D,20060615,000000,17.8123,18.6623,17.8123,18.579,2678120.3898514,0
+HP.US,D,20060616,000000,18.6829,18.6829,18.1306,18.4782,2179153.6933215,0
+HP.US,D,20060619,000000,18.3714,18.4488,17.5704,17.6126,2837842.260603,0
+HP.US,D,20060620,000000,17.7134,17.8897,17.0661,17.113,2046791.4456408,0
+HP.US,D,20060621,000000,17.1895,17.8897,17.1895,17.5822,3275497.1783684,0
+HP.US,D,20060622,000000,17.5704,17.781,17.2893,17.4676,2235745.725218,0
+HP.US,D,20060623,000000,17.7673,17.9699,17.5704,17.9445,2122563.7037213,0
+HP.US,D,20060626,000000,18.0151,18.2,17.6851,18.1306,1660383.8702206,0
+HP.US,D,20060627,000000,18.2187,18.4488,17.589,17.8211,5169797.5034896,0
+HP.US,D,20060628,000000,17.9005,18.0248,17.734,18.0218,2652024.9482217,0
+HP.US,D,20060629,000000,18.0963,18.6946,18.0375,18.6829,2082008.803924,0
+HP.US,D,20060630,000000,18.7358,19.198,18.537,19.1677,2691012.3855693,0
+HP.US,D,20060703,000000,19.2107,19.4721,19.1853,19.3704,830664.21614153,0
+HP.US,D,20060705,000000,19.2567,19.2812,18.4861,19.1597,2929019.5600619,0
+HP.US,D,20060706,000000,19.1148,19.2567,18.7974,18.8943,1758480.4697177,0
+HP.US,D,20060707,000000,18.9229,19.198,18.3891,18.5947,2705472.8648853,0
+HP.US,D,20060710,000000,18.579,18.963,18.2892,18.3009,1950743.2693841,0
+HP.US,D,20060711,000000,18.4548,18.6016,18.0904,18.5095,1894148.1740431,0
+HP.US,D,20060712,000000,18.4782,18.6262,17.9328,18.0444,2212017.3050595,0
+HP.US,D,20060713,000000,18.0444,18.0797,17.6527,17.775,2335578.2766139,0
+HP.US,D,20060714,000000,17.9642,18.0052,17.2893,17.734,1937223.267538,0
+HP.US,D,20060717,000000,17.5117,17.6399,16.833,16.9075,1682082.2478057,0
+HP.US,D,20060718,000000,17.1053,17.2551,16.2395,16.6959,2051509.1502126,0
+HP.US,D,20060719,000000,16.6548,16.9955,16.5843,16.8556,2384307.4675577,0
+HP.US,D,20060720,000000,16.8262,16.9015,16.0124,16.0172,2061411.2240723,0
+HP.US,D,20060721,000000,16.0613,16.1113,15.7186,15.7421,1293935.6570421,0
+HP.US,D,20060724,000000,15.8243,16.4746,15.7186,16.2337,2294382.0957622,0
+HP.US,D,20060725,000000,16.4433,16.9075,16.4433,16.8115,4160394.5741206,0
+HP.US,D,20060726,000000,16.8457,17.7271,16.5353,17.6126,3545252.8707912,0
+HP.US,D,20060727,000000,18.4351,18.4488,17.1816,17.2816,2970361.7651027,0
+HP.US,D,20060728,000000,17.2169,17.2962,16.6479,17.1944,2501740.5289097,0
+HP.US,D,20060731,000000,17.2375,17.6968,17.1562,17.6076,3389147.9068777,0
+HP.US,D,20060801,000000,17.5822,17.6399,17.1503,17.4343,2277253.3562632,0
+HP.US,D,20060802,000000,17.7535,17.921,17.0368,17.2551,2171610.4717476,0
+HP.US,D,20060803,000000,16.9221,17.1415,16.6959,16.8486,2136710.6905473,0
+HP.US,D,20060804,000000,16.9456,17.113,16.1563,16.4364,2087504.6234056,0
+HP.US,D,20060807,000000,16.3658,16.6665,15.9027,16.456,2011574.0873578,0
+HP.US,D,20060808,000000,16.3815,16.4746,15.9331,16.0172,2270180.8839985,0
+HP.US,D,20060809,000000,16.1916,16.5901,16.1514,16.2572,2468565.466978,0
+HP.US,D,20060810,000000,16.1191,16.4314,15.8978,15.9997,1994752.7134598,0
+HP.US,D,20060811,000000,15.9849,16.1563,15.9155,16.0613,1599706.2244732,0
+HP.US,D,20060814,000000,15.8703,15.9997,15.4248,15.5609,1414680.3019279,0
+HP.US,D,20060815,000000,15.7,15.8243,15.4581,15.7744,1974635.0732506,0
+HP.US,D,20060816,000000,15.7627,16.4129,15.7421,16.127,2072098.5608789,0
+HP.US,D,20060817,000000,15.9674,16.0613,15.6843,15.7519,2110146.541905,0
+HP.US,D,20060818,000000,16.2199,16.2199,15.7078,16.0124,1605512.4730001,0
+HP.US,D,20060821,000000,16.1004,16.3042,16.0671,16.1837,1372233.214561,0
+HP.US,D,20060822,000000,16.2337,16.3542,16.1916,16.3091,1709119.1880533,0
+HP.US,D,20060823,000000,16.2807,16.3943,15.8136,16.0035,1140199.7568963,0
+HP.US,D,20060824,000000,16.0947,16.169,15.9027,16.0368,1056721.914682,0
+HP.US,D,20060825,000000,16.2199,16.5353,16.1837,16.4314,1547982.0059301,0
+HP.US,D,20060828,000000,16.2142,16.3159,15.7627,15.795,1401939.4361399,0
+HP.US,D,20060829,000000,15.79,15.9488,15.5532,15.838,1499564.26518,0
+HP.US,D,20060830,000000,15.8018,15.8185,15.364,15.4836,2072415.1168134,0
+HP.US,D,20060831,000000,15.4885,15.7694,15.1839,15.606,2296428.4767063,0
+HP.US,D,20060901,000000,15.6725,15.8185,15.5609,15.7313,2183244.4129133,0
+HP.US,D,20060905,000000,15.7313,16.5353,15.7,16.4314,2441058.7985695,0
+HP.US,D,20060906,000000,16.2523,16.359,15.7694,15.79,2463856.9527399,0
+HP.US,D,20060907,000000,15.6295,15.8243,15.51,15.6932,2214529.3295717,0
+HP.US,D,20060908,000000,15.7558,15.8469,15.0743,15.0938,1669188.2097913,0
+HP.US,D,20060911,000000,14.6628,14.8235,14.3358,14.3584,2130263.160966,0
+HP.US,D,20060912,000000,14.3124,14.7138,14.1018,14.2995,2502523.7495604,0
+HP.US,D,20060913,000000,14.2888,15.1898,14.2888,14.848,2416375.6048669,0
+HP.US,D,20060914,000000,14.8598,14.9235,14.4416,14.4847,2748548.9795284,0
+HP.US,D,20060915,000000,14.5219,14.7814,14.4053,14.5855,2291865.9866572,0
+HP.US,D,20060918,000000,14.6325,15.0713,14.5963,14.9851,2494979.5068384,0
+HP.US,D,20060919,000000,15.0743,15.1222,14.422,14.5963,3136212.5672049,0
+HP.US,D,20060920,000000,14.5052,14.6042,13.9901,14.05,2782187.6427319,0
+HP.US,D,20060921,000000,14.0577,14.5396,14.046,14.3976,4468825.2325493,0
+HP.US,D,20060922,000000,14.5052,14.5483,13.9598,14.0078,2070531.0984292,0
+HP.US,D,20060925,000000,13.8697,14.2682,13.7257,14.2389,2920370.4350138,0
+HP.US,D,20060926,000000,14.1517,14.4348,13.7992,14.2995,2206827.8300307,0
+HP.US,D,20060927,000000,14.4582,14.6198,14.2095,14.3837,2147713.5621403,0
+HP.US,D,20060928,000000,14.4416,14.6933,14.3877,14.4788,2517616.3195971,0
+HP.US,D,20060929,000000,14.4729,14.753,14.4729,14.6491,1895402.1440028,0
+HP.US,D,20061002,000000,14.6678,14.7011,14.1459,14.1655,1704403.525778,0
+HP.US,D,20061003,000000,13.9314,14.1595,13.7473,13.8345,2027291.600078,0
+HP.US,D,20061004,000000,13.8491,14.0959,13.5221,13.9764,2865660.3792051,0
+HP.US,D,20061005,000000,14.2321,14.4523,14.0959,14.3584,1961272.3282236,0
+HP.US,D,20061006,000000,14.1958,14.4582,14.0194,14.28,3156806.0624639,0
+HP.US,D,20061009,000000,14.4416,14.6874,14.0656,14.1811,2633322.619384,0
+HP.US,D,20061010,000000,14.1233,14.848,14.0244,14.7138,3931033.4612316,0
+HP.US,D,20061011,000000,14.707,14.8598,14.4729,14.4788,3092191.8904992,0
+HP.US,D,20061012,000000,14.5336,14.8734,14.5052,14.7951,2478788.1813648,0
+HP.US,D,20061013,000000,14.9811,15.2368,14.8969,15.0938,2055434.4437999,0
+HP.US,D,20061016,000000,15.0938,15.364,15.0938,15.2662,2517772.5552679,0
+HP.US,D,20061017,000000,15.2925,15.323,14.9764,15.1085,3021298.6784022,0
+HP.US,D,20061018,000000,15.1085,15.2436,14.8235,14.8969,2699500.1692057,0
+HP.US,D,20061019,000000,15.0879,15.5845,15.0194,15.5393,2475329.5524937,0
+HP.US,D,20061020,000000,15.6725,15.6764,15.1222,15.2535,2325830.3961288,0
+HP.US,D,20061023,000000,15.133,15.4581,14.9568,15.1408,2026981.1710326,0
+HP.US,D,20061024,000000,15.0743,15.7421,15.0625,15.5658,3113102.9628409,0
+HP.US,D,20061025,000000,15.4061,16.0368,15.2172,15.9085,4375602.5732945,0
+HP.US,D,20061026,000000,16.0555,16.0819,15.5609,15.8665,2008749.591504,0
+HP.US,D,20061027,000000,15.8586,16.0496,15.6725,15.7186,2051980.9206697,0
+HP.US,D,20061030,000000,15.5217,15.7245,15.3054,15.3494,1497993.7392857,0
+HP.US,D,20061031,000000,15.2858,15.4013,15.0194,15.2368,2802938.3948099,0
+HP.US,D,20061101,000000,15.2788,15.3494,14.8303,14.9165,2468100.8445581,0
+HP.US,D,20061102,000000,14.8773,15.0743,14.6325,14.801,1812391.9876531,0
+HP.US,D,20061103,000000,14.9165,15.3288,14.9165,15.2006,1622337.9314908,0
+HP.US,D,20061106,000000,15.2662,15.4836,15.1477,15.4316,1496576.385618,0
+HP.US,D,20061107,000000,15.4757,15.4836,15.0879,15.323,1872294.5819352,0
+HP.US,D,20061108,000000,15.2858,15.7362,15.1711,15.6216,2443884.3155717,0
+HP.US,D,20061109,000000,15.8243,16.1837,15.6441,16.0124,4391165.8926401,0
+HP.US,D,20061110,000000,15.9546,15.9801,15.5609,15.6932,1746528.9514696,0
+HP.US,D,20061113,000000,15.606,15.7362,15.463,15.5462,1284192.8822979,0
+HP.US,D,20061114,000000,15.6216,15.6677,15.3945,15.51,1655041.2229653,0
+HP.US,D,20061115,000000,15.5393,16.0613,15.5393,15.7558,1973223.8464718,0
+HP.US,D,20061116,000000,16.8556,16.9456,15.9674,16.0613,5451660.9498314,0
+HP.US,D,20061117,000000,15.9927,16.1377,15.7627,15.8665,3903990.394095,0
+HP.US,D,20061120,000000,15.5845,16.0368,15.2925,15.8586,3975524.8872462,0
+HP.US,D,20061121,000000,15.9674,16.2866,15.9027,16.2337,2249268.7905086,0
+HP.US,D,20061122,000000,16.2807,16.3542,15.9331,16.3542,2281335.9066696,0
+HP.US,D,20061124,000000,16.359,16.5304,16.2866,16.3091,649256.22158277,0
+HP.US,D,20061127,000000,16.3542,16.4071,15.9801,16.031,1940834.0474872,0
+HP.US,D,20061128,000000,16.1054,16.4814,16.1054,16.2337,1958287.512106,0
+HP.US,D,20061129,000000,16.3091,16.8654,16.2718,16.787,2505194.0520398,0
+HP.US,D,20061130,000000,16.9525,17.0161,16.6822,16.9015,2267975.203939,0
+HP.US,D,20061201,000000,16.8262,17.2766,16.598,17.2463,2298627.0087286,0
+HP.US,D,20061204,000000,17.1689,17.1944,16.8399,17.0847,1920873.6640971,0
+HP.US,D,20061205,000000,17.1689,17.3275,16.8888,17.1053,2771971.0552341,0
+HP.US,D,20061206,000000,17.072,17.5763,16.9574,17.3735,2408046.0991978,0
+HP.US,D,20061207,000000,17.3735,17.4921,17.119,17.3345,1868994.2310313,0
+HP.US,D,20061208,000000,17.4343,17.589,17.3089,17.4098,1465297.5958484,0
+HP.US,D,20061211,000000,17.2766,17.4343,17.1562,17.258,1329630.9126714,0
+HP.US,D,20061212,000000,17.304,17.4676,17.072,17.1992,1381505.2399962,0
+HP.US,D,20061213,000000,17.1816,17.2766,16.9015,16.9731,2728895.9617392,0
+HP.US,D,20061214,000000,17.113,17.2893,17.0368,17.1562,1706756.2511747,0
+HP.US,D,20061215,000000,17.1767,17.1895,16.9574,17.0847,1499096.5793156,0
+HP.US,D,20061218,000000,17.0494,17.0847,16.3287,16.359,2064399.1036342,0
+HP.US,D,20061219,000000,16.2523,16.6763,16.127,16.6734,1429762.6604829,0
+HP.US,D,20061220,000000,16.6959,16.6959,16.3219,16.3355,1836135.7250341,0
+HP.US,D,20061221,000000,16.3159,16.4697,15.8536,15.9741,2551720.6263686,0
+HP.US,D,20061222,000000,15.9927,16.031,15.7245,15.7558,1292054.7021024,0
+HP.US,D,20061226,000000,15.7245,15.9331,15.4061,15.4532,1479283.2412626,0
+HP.US,D,20061227,000000,15.5031,15.7421,15.4581,15.7313,1358871.4906821,0
+HP.US,D,20061228,000000,16.0232,16.0232,15.6295,15.8469,1539804.6513392,0
+HP.US,D,20061229,000000,15.8087,15.8136,15.4698,15.5658,1386850.950696,0
+HP.US,D,20070103,000000,15.4061,15.4581,14.5905,14.7197,4044533.059811,0
+HP.US,D,20070104,000000,14.6325,14.8098,14.4984,14.6678,3145486.6349365,0
+HP.US,D,20070105,000000,14.6384,14.8773,14.5963,14.7138,4097351.9491983,0
+HP.US,D,20070108,000000,14.9568,15.0625,14.6737,14.7951,2274110.2621785,0
+HP.US,D,20070109,000000,14.612,14.9342,14.4523,14.8773,2806554.2805,0
+HP.US,D,20070110,000000,14.7589,14.8852,14.6325,14.7716,2769458.0095738,0
+HP.US,D,20070111,000000,14.7443,15.2231,14.7266,14.8773,3329412.7808964,0
+HP.US,D,20070112,000000,14.943,15.51,14.9292,15.4836,2306647.1065003,0
+HP.US,D,20070116,000000,15.3738,15.6764,15.3367,15.51,3921443.8587137,0
+HP.US,D,20070117,000000,15.4248,15.8703,15.4248,15.6108,2409617.6462402,0
+HP.US,D,20070118,000000,15.6677,15.8703,15.4061,15.4385,1633342.8453801,0
+HP.US,D,20070119,000000,15.4698,15.9801,15.4013,15.9546,2099138.5645711,0
+HP.US,D,20070122,000000,16.1113,16.1916,15.8018,15.9155,2193776.5351973,0
+HP.US,D,20070123,000000,16.0741,16.6822,16.0232,16.5843,3005886.4889866,0
+HP.US,D,20070124,000000,16.4129,16.7997,16.3748,16.7694,2961086.6762229,0
+HP.US,D,20070125,000000,16.7527,16.8115,16.2199,16.3943,1902633.915383,0
+HP.US,D,20070126,000000,16.5156,16.6029,16.3943,16.4697,1831736.6186934,0
+HP.US,D,20070129,000000,16.4883,16.6891,16.3542,16.456,2023681.841277,0
+HP.US,D,20070130,000000,16.5843,17.1239,16.5843,17.0984,3253484.2871451,0
+HP.US,D,20070131,000000,17.1239,17.258,16.9153,17.0661,3110745.1317033,0
+HP.US,D,20070201,000000,17.5234,17.9905,17.3462,17.7408,6087238.8916009,0
+HP.US,D,20070202,000000,17.775,18.1168,17.5636,18.0307,4680890.1376384,0
+HP.US,D,20070205,000000,18.1168,18.2314,17.9758,18.0248,2121461.8848397,0
+HP.US,D,20070206,000000,18.1943,18.2569,17.6018,17.87,2056374.9212697,0
+HP.US,D,20070207,000000,17.9699,18.1668,17.6194,17.7927,2008590.2923885,0
+HP.US,D,20070208,000000,17.7477,17.8564,17.5763,17.7673,2306022.1638169,0
+HP.US,D,20070209,000000,17.7927,17.8564,17.4284,17.5195,2019433.864866,0
+HP.US,D,20070212,000000,17.4167,17.5117,17.1053,17.304,2568330.6225943,0
+HP.US,D,20070213,000000,17.3981,17.545,17.2766,17.3638,1849641.4308058,0
+HP.US,D,20070214,000000,17.4235,17.5234,17.1307,17.1944,2305323.6984647,0
+HP.US,D,20070215,000000,17.113,17.2335,17.0092,17.1767,2761126.4616083,0
+HP.US,D,20070216,000000,17.2375,17.2962,17.119,17.1992,1551757.1907356,0
+HP.US,D,20070220,000000,17.1239,17.1944,16.6029,17.1895,2374242.0099898,0
+HP.US,D,20070221,000000,17.1816,17.3981,16.9456,17.3345,2646052.2525421,0
+HP.US,D,20070222,000000,17.3981,17.6968,17.2639,17.6399,2192204.988155,0
+HP.US,D,20070223,000000,17.7202,17.8211,17.3392,17.5234,1752664.0097091,0
+HP.US,D,20070226,000000,17.5234,17.8818,17.5234,17.8006,1945637.5285057,0
+HP.US,D,20070227,000000,17.3981,17.8123,17.1053,17.2375,2190628.3353717,0
+HP.US,D,20070228,000000,17.2335,17.449,17.119,17.2639,2300046.4046928,0
+HP.US,D,20070301,000000,17.0925,17.4872,16.881,17.2375,2247790.1679502,0
+HP.US,D,20070302,000000,17.1767,17.304,16.7125,16.7929,2253359.5101004,0
+HP.US,D,20070305,000000,16.5216,17.119,16.4697,16.6959,3177551.7088011,0
+HP.US,D,20070306,000000,16.9221,17.2766,16.8654,17.1689,1800139.230693,0
+HP.US,D,20070307,000000,17.2335,17.7614,17.1562,17.545,2089080.2550407,0
+HP.US,D,20070308,000000,17.7477,17.87,17.4921,17.781,2100551.8336463,0
+HP.US,D,20070309,000000,17.8211,18.0052,17.6527,17.87,1743542.0930557,0
+HP.US,D,20070312,000000,17.7046,17.9005,17.6194,17.8476,1808784.2711484,0
+HP.US,D,20070313,000000,17.8162,18.0845,17.5822,17.6018,1399115.9614341,0
+HP.US,D,20070314,000000,17.6665,18.0307,17.589,17.9905,2542290.3229661,0
+HP.US,D,20070315,000000,18.0052,18.1943,17.9328,18.0375,1514818.1766284,0
+HP.US,D,20070316,000000,18.0375,18.208,17.9562,18.0375,1633189.6731539,0
+HP.US,D,20070319,000000,18.3009,18.7495,18.2569,18.6711,1758637.7265368,0
+HP.US,D,20070320,000000,18.7974,18.8474,18.2755,18.5517,1941308.8813889,0
+HP.US,D,20070321,000000,18.7006,19.2872,18.6319,19.1354,2901192.2511263,0
+HP.US,D,20070322,000000,19.3253,19.5222,19.2431,19.4017,2940024.4739513,0
+HP.US,D,20070323,000000,19.4967,19.5417,19.3067,19.4967,2107627.3693556,0
+HP.US,D,20070326,000000,19.625,19.7132,19.3762,19.6162,2127592.8584866,0
+HP.US,D,20070327,000000,19.5867,19.6298,19.3508,19.5995,1765029.0929685,0
+HP.US,D,20070328,000000,19.625,19.7179,19.1726,19.2567,2142528.1717042,0
+HP.US,D,20070329,000000,19.4017,19.4604,19.1197,19.4085,2955097.6421726,0
+HP.US,D,20070330,000000,19.4017,19.4898,19.1911,19.2998,2725596.6319835,0
+HP.US,D,20070402,000000,19.3126,19.4898,19.1794,19.485,3092506.4041374,0
+HP.US,D,20070403,000000,19.485,19.5544,19.3311,19.53,2525319.8614345,0
+HP.US,D,20070404,000000,19.3948,19.5417,19.0835,19.4967,3043936.512309,0
+HP.US,D,20070405,000000,19.5026,19.7072,19.4721,19.6573,2445142.370124,0
+HP.US,D,20070409,000000,19.7132,19.9217,19.6769,19.7395,2428953.0869468,0
+HP.US,D,20070410,000000,19.8022,19.9677,19.7014,19.9285,2243455.3939444,0
+HP.US,D,20070411,000000,19.9031,20.0489,19.8649,19.9109,1775922.7017067,0
+HP.US,D,20070412,000000,19.999,20.3419,19.7778,20.331,1613849.1267064,0
+HP.US,D,20070413,000000,20.3419,20.3624,20.19,20.3056,1872294.5819352,0
+HP.US,D,20070416,000000,20.3252,20.5269,20.2233,20.4779,1576516.9705515,0
+HP.US,D,20070417,000000,20.5396,20.5671,20.1577,20.2743,1889108.807796,0
+HP.US,D,20070418,000000,20.0999,20.1312,19.8933,19.9795,1650317.3915047,0
+HP.US,D,20070419,000000,19.8776,19.999,19.7904,19.8933,1549217.5952227,0
+HP.US,D,20070420,000000,20.1312,20.1312,19.7395,19.9031,1825920.1586846,0
+HP.US,D,20070423,000000,19.9736,20.2233,19.9109,20.1577,1415463.5225787,0
+HP.US,D,20070424,000000,20.1312,20.2233,19.7974,20.0196,1929674.9402233,0
+HP.US,D,20070425,000000,20.1793,20.7061,20.1391,20.5396,1571716.5529776,0
+HP.US,D,20070426,000000,20.4897,20.7384,20.3624,20.6416,1293362.7929156,0
+HP.US,D,20070427,000000,20.5769,20.9607,20.4965,20.8285,1329153.0153251,0
+HP.US,D,20070430,000000,20.8834,21.0312,20.5151,20.5396,1936588.1133727,0
+HP.US,D,20070501,000000,20.5671,21.1575,20.5269,21.0675,4532491.7790069,0
+HP.US,D,20070502,000000,19.7621,21.043,19.7571,20.4486,4782497.4445638,0
+HP.US,D,20070503,000000,20.3624,20.5671,20.2909,20.522,1824865.3126191,0
+HP.US,D,20070504,000000,20.618,20.8834,20.4211,20.4809,2101915.0664608,0
+HP.US,D,20070507,000000,20.3419,20.6416,20.2909,20.4711,1524242.3531417,0
+HP.US,D,20070508,000000,20.3849,20.8285,19.9354,20.331,1995976.0489743,0
+HP.US,D,20070509,000000,20.2674,20.5043,20.0314,20.4897,1679210.7791356,0
+HP.US,D,20070510,000000,20.4809,20.522,19.9354,20.0881,1921816.1838633,0
+HP.US,D,20070511,000000,20.1204,20.5151,20.0881,20.4809,1333721.6322632,0
+HP.US,D,20070514,000000,20.19,20.5837,20.19,20.3752,1112372.4479606,0
+HP.US,D,20070515,000000,20.3555,20.6796,20.2674,20.4447,1522740.2441753,0
+HP.US,D,20070516,000000,20.4897,20.8148,20.3624,20.8011,1697213.621473,0
+HP.US,D,20070517,000000,20.8011,21.3113,20.611,21.1468,1797497.5203626,0
+HP.US,D,20070518,000000,21.1507,21.3113,20.8344,21.1948,2096470.304388,0
+HP.US,D,20070521,000000,21.2017,21.5188,21.1007,21.2839,1870107.2825429,0
+HP.US,D,20070522,000000,21.3113,21.3672,20.9911,21.0116,1621716.0522519,0
+HP.US,D,20070523,000000,21.1821,21.2976,21.0116,21.0548,1498491.0384473,0
+HP.US,D,20070524,000000,20.9852,21.1507,20.2987,20.4632,1529903.5986278,0
+HP.US,D,20070525,000000,20.6592,20.7952,20.5837,20.7188,1279832.5795877,0
+HP.US,D,20070529,000000,20.5602,20.7581,20.5348,20.6416,1551164.9247937,0
+HP.US,D,20070530,000000,20.5769,21.5384,20.4486,21.5188,2703669.517207,0
+HP.US,D,20070531,000000,21.5061,21.8508,21.3349,21.5591,1738761.0772971,0
+HP.US,D,20070601,000000,21.6266,21.8441,21.4386,21.5444,1266273.774111,0
+HP.US,D,20070604,000000,21.4386,21.89,21.4386,21.8048,1118657.6149821,0
+HP.US,D,20070605,000000,21.7755,21.7824,21.4768,21.7755,1150958.5740753,0
+HP.US,D,20070606,000000,21.6139,21.6609,21.2584,21.3192,963793.34610203,0
+HP.US,D,20070607,000000,21.1948,21.4308,20.8461,20.8461,1029682.9321382,0
+HP.US,D,20070608,000000,20.7433,21.0312,20.6416,21.0225,1341288.340245,0
+HP.US,D,20070611,000000,20.9911,21.4455,20.9607,21.2017,719363.14958448,0
+HP.US,D,20070612,000000,21.1771,21.3672,21.0548,21.0949,951084.13590744,0
+HP.US,D,20070613,000000,21.2154,21.6336,21.1693,21.5521,1036125.3559786,0
+HP.US,D,20070614,000000,21.6462,22.1055,21.607,22.0634,885210.88824213,0
+HP.US,D,20070615,000000,22.1681,22.4248,22.1055,22.4032,1228386.1133484,0
+HP.US,D,20070618,000000,22.3896,22.7087,22.3896,22.6226,1532735.2425189,0
+HP.US,D,20070619,000000,22.3896,22.696,22.1545,22.6461,1333081.3723571,0
+HP.US,D,20070620,000000,22.7087,22.9075,22.3591,22.3856,1935963.1706892,0
+HP.US,D,20070621,000000,22.5452,22.9261,22.3896,22.9261,1026534.7323126,0
+HP.US,D,20070622,000000,22.9075,23.0074,22.461,22.9722,2072254.7965498,0
+HP.US,D,20070625,000000,22.8058,23.2651,22.4865,22.9135,2689913.6301324,0
+HP.US,D,20070626,000000,22.9075,22.9311,22.1545,22.1681,1520473.2952252,0
+HP.US,D,20070627,000000,21.9792,22.7439,21.8235,22.7009,1816010.9367877,0
+HP.US,D,20070628,000000,22.8301,23.0349,22.2573,22.3297,1094606.5120001,0
+HP.US,D,20070629,000000,22.4865,22.7715,22.3896,22.5334,1008933.2012082,0
+HP.US,D,20070702,000000,22.5501,22.8782,22.4032,22.8234,1257626.6913592,0
+HP.US,D,20070703,000000,22.9007,22.9007,22.696,22.792,644697.81612651,0
+HP.US,D,20070705,000000,22.8165,22.8381,22.4032,22.6461,1900115.7639817,0
+HP.US,D,20070706,000000,22.8058,23.1191,22.7009,22.981,1406187.4125507,0
+HP.US,D,20070709,000000,23.1681,23.1681,22.7234,22.9428,891497.07641165,0
+HP.US,D,20070710,000000,22.9761,23.1867,22.8439,23.0407,1472998.0742414,0
+HP.US,D,20070711,000000,22.8115,23.0211,22.5452,22.8165,1791645.3201677,0
+HP.US,D,20070712,000000,22.9761,23.1817,22.7655,23.1749,1419229.5170505,0
+HP.US,D,20070713,000000,23.0476,23.215,22.9193,23.0897,841668.10888272,0
+HP.US,D,20070716,000000,23.1925,23.1925,22.4914,22.6334,1405241.8293401,0
+HP.US,D,20070717,000000,22.7988,22.9311,22.3454,22.4169,967113.09882118,0
+HP.US,D,20070718,000000,22.2946,22.5883,21.8508,22.4435,2263584.2667835,0
+HP.US,D,20070719,000000,22.4248,22.8381,22.3395,22.7176,1306828.6739083,0
+HP.US,D,20070720,000000,22.7176,22.7988,22.2426,22.6402,1678138.5735512,0
+HP.US,D,20070723,000000,23.1122,23.3864,22.2631,22.461,1981823.9564074,0
+HP.US,D,20070724,000000,22.2074,22.2886,21.468,21.6266,1810208.7728536,0
+HP.US,D,20070725,000000,21.6609,21.7549,20.9852,21.5013,2598995.7023101,0
+HP.US,D,20070726,000000,21.468,21.4837,20.522,20.8921,1902071.2627382,0
+HP.US,D,20070727,000000,20.8461,21.1771,20.4447,20.4447,1626744.185869,0
+HP.US,D,20070730,000000,20.5837,20.8344,20.0881,20.6043,1951684.7680021,0
+HP.US,D,20070731,000000,20.7384,21.1174,20.4779,20.5896,1903731.6496719,0
+HP.US,D,20070801,000000,20.9911,21.4632,20.3752,21.0225,5533250.6890688,0
+HP.US,D,20070802,000000,21.2467,21.7549,21.1174,21.4053,3577249.5277281,0
+HP.US,D,20070803,000000,21.4837,21.5258,20.2909,20.4447,2748728.7016073,0
+HP.US,D,20070806,000000,20.3555,20.5769,19.2754,19.8531,3297850.1119342,0
+HP.US,D,20070807,000000,19.7014,20.3359,19.5867,20.1391,2369371.1331918,0
+HP.US,D,20070808,000000,19.8287,20.28,18.7701,19.6808,4205356.7494443,0
+HP.US,D,20070809,000000,19.4262,19.4262,18.1228,18.6771,4901765.5091875,0
+HP.US,D,20070810,000000,18.4488,20.4965,18.4097,20.0705,4865133.8606811,0
+HP.US,D,20070813,000000,20.0999,21.1693,20.0999,20.1959,3123790.2996476,0
+HP.US,D,20070814,000000,20.3555,20.3555,19.1853,19.2039,2400812.2855212,0
+HP.US,D,20070815,000000,19.7698,19.8992,18.7221,18.8424,2327071.0911623,0
+HP.US,D,20070816,000000,18.5263,18.8121,17.6076,18.491,3050217.5947377,0
+HP.US,D,20070817,000000,19.4721,19.6298,18.4548,18.9983,2050569.693891,0
+HP.US,D,20070820,000000,19.0208,19.2039,18.5174,18.9463,1346760.6733185,0
+HP.US,D,20070821,000000,18.867,18.9747,18.4968,18.5859,1188930.9901363,0
+HP.US,D,20070822,000000,18.8474,19.1677,18.7142,19.0502,1520473.2952252,0
+HP.US,D,20070823,000000,19.3204,19.3429,18.8758,19.2039,1353365.4597189,0
+HP.US,D,20070824,000000,19.1471,19.9853,19.1471,19.9853,1272403.7266097,0
+HP.US,D,20070827,000000,20.0392,20.0881,19.5995,19.7837,957055.81043886,0
+HP.US,D,20070828,000000,19.6573,19.8208,19.4155,19.5222,1586024.8812152,0
+HP.US,D,20070829,000000,19.8463,20.2292,19.6573,20.0392,1366571.9690751,0
+HP.US,D,20070830,000000,19.7837,19.9031,19.5721,19.6955,2218927.4147645,0
+HP.US,D,20070831,000000,19.9736,20.2233,19.8992,20.0314,1179026.8739804,0
+HP.US,D,20070904,000000,20.0999,21.0548,20.0392,20.7315,1884715.8283442,0
+HP.US,D,20070905,000000,20.5464,20.8834,20.28,20.8011,4552072.2952757,0
+HP.US,D,20070906,000000,20.8921,21.1115,20.3555,20.4328,1629259.2738256,0
+HP.US,D,20070907,000000,20.2292,20.4447,20.0314,20.2459,1174937.1755368,0
+HP.US,D,20070910,000000,20.2615,20.6532,20.0578,20.4397,1910342.5629613,0
+HP.US,D,20070911,000000,20.4632,20.6416,20.2106,20.6416,1496105.6363089,0
+HP.US,D,20070912,000000,20.5534,21.2084,20.5534,21.0225,1807210.6818097,0
+HP.US,D,20070913,000000,21.1625,21.277,20.9852,21.0753,1196315.9337429,0
+HP.US,D,20070914,000000,20.7433,21.1625,20.7433,21.0891,813841.82109527,0
+HP.US,D,20070917,000000,21.0548,21.0548,20.7806,20.8148,1063799.4926878,0
+HP.US,D,20070918,000000,20.8755,21.5727,20.6493,21.5258,1345664.981326,0
+HP.US,D,20070919,000000,21.7089,22.0027,21.5317,21.7618,1375215.9883821,0
+HP.US,D,20070920,000000,21.6531,21.7824,21.3349,21.564,1042891.4837907,0
+HP.US,D,20070921,000000,21.7373,22.0732,21.6031,21.9723,1496576.385618,0
+HP.US,D,20070924,000000,22.0791,22.0791,21.4219,21.6609,906589.64644829,0
+HP.US,D,20070925,000000,21.4053,21.4562,20.8578,21.3916,1218674.9941977,0
+HP.US,D,20070926,000000,21.5913,21.5913,20.8578,21.1821,991484.84233027,0
+HP.US,D,20070927,000000,21.3828,21.3828,21.0753,21.1507,1389836.7879617,0
+HP.US,D,20070928,000000,21.1821,21.3279,20.8227,20.8834,887257.2691862,0
+HP.US,D,20071001,000000,20.853,21.468,20.853,21.3672,1704874.275087,0
+HP.US,D,20071002,000000,21.2467,21.3544,20.9607,21.2212,1223362.0643242,0
+HP.US,D,20071003,000000,21.0371,21.2467,20.9607,21.0548,955951.94926094,0
+HP.US,D,20071004,000000,20.9911,21.1232,20.7491,20.9676,914141.03720748,0
+HP.US,D,20071005,000000,20.9911,21.0616,20.8148,21.0488,930172.04241758,0
+HP.US,D,20071008,000000,20.8638,22.5883,20.3995,20.7581,1644035.2879278,0
+HP.US,D,20071009,000000,20.7433,20.8755,20.6532,20.7952,1689716.3515672,0
+HP.US,D,20071010,000000,20.6719,21.0548,20.5769,20.9783,1242222.6711291,0
+HP.US,D,20071011,000000,21.1948,21.4562,20.7012,20.941,1608794.4432368,0
+HP.US,D,20071012,000000,20.9137,21.1232,20.7874,20.9783,903756.98140893,0
+HP.US,D,20071015,000000,21.1507,21.3407,20.8461,21.0175,877035.5759476,0
+HP.US,D,20071016,000000,21.0811,21.1507,20.7727,21.0225,933313.09420598,0
+HP.US,D,20071017,000000,21.0616,21.1507,20.2674,20.7384,2318749.7546786,0
+HP.US,D,20071018,000000,20.7727,20.9353,20.618,20.9137,603662.97668658,0
+HP.US,D,20071019,000000,20.7629,20.7629,19.9628,19.9628,1257626.6913592,0
+HP.US,D,20071022,000000,19.8531,20.1793,19.6896,19.859,1142081.7329841,0
+HP.US,D,20071023,000000,19.7974,20.0392,19.4527,19.7778,1793848.9579308,0
+HP.US,D,20071024,000000,19.5995,19.8649,19.3371,19.8208,1645451.6204475,0
+HP.US,D,20071025,000000,19.999,20.0442,19.6122,19.815,1442812.9341681,0
+HP.US,D,20071026,000000,20.0039,20.0392,19.4438,19.4967,1623282.4935533,0
+HP.US,D,20071029,000000,19.5613,19.8287,19.4331,19.7395,1370503.3895514,0
+HP.US,D,20071030,000000,19.5995,19.7621,19.2998,19.3371,1093038.0284022,0
+HP.US,D,20071031,000000,19.5349,20.2106,19.4017,20.1156,1790708.9272906,0
+HP.US,D,20071101,000000,19.815,20.5396,19.6955,19.9354,1595454.1634695,0
+HP.US,D,20071102,000000,20.1655,20.3252,19.8414,20.2537,1329310.2721443,0
+HP.US,D,20071105,000000,20.0039,20.2038,19.8933,20.0881,1021641.3902547,0
+HP.US,D,20071106,000000,20.2292,20.5769,20.1577,20.5729,1060625.7641577,0
+HP.US,D,20071107,000000,20.4809,20.5671,19.9853,20.0039,1051743.8173256,0
+HP.US,D,20071108,000000,19.9795,20.5043,19.8649,20.3849,1527659.1149377,0
+HP.US,D,20071109,000000,20.1959,20.7384,19.9795,20.4564,1652748.7453109,0
+HP.US,D,20071112,000000,20.3995,20.3995,19.3635,19.3762,2051895.1442229,0
+HP.US,D,20071113,000000,19.5613,19.7337,18.7573,19.5995,2814148.5594826,0
+HP.US,D,20071114,000000,19.7337,20.2292,19.6122,19.7014,1966776.3168906,0
+HP.US,D,20071115,000000,20.6719,21.4386,20.3624,21.0616,4522278.2549537,0
+HP.US,D,20071116,000000,21.0949,21.9792,21.0949,21.6795,2759023.9175146,0
+HP.US,D,20071119,000000,21.5913,22.1055,21.5913,21.7295,2714912.3586213,0
+HP.US,D,20071120,000000,22.1624,22.2631,21.5258,21.7089,4014985.1161992,0
+HP.US,D,20071121,000000,21.4308,21.89,21.2261,21.4562,2063444.33009,0
+HP.US,D,20071123,000000,21.6266,22.3014,21.5836,22.1545,741998.9411949,0
+HP.US,D,20071126,000000,22.3297,22.7087,22.1741,22.269,2279468.2266563,0
+HP.US,D,20071127,000000,22.2318,22.5197,21.8568,22.1349,2492489.9475861,0
+HP.US,D,20071128,000000,22.2631,22.4169,21.8754,22.0996,1712566.5842944,0
+HP.US,D,20071129,000000,22.3092,22.3395,21.6864,21.9087,3050299.2865917,0
+HP.US,D,20071130,000000,21.9087,22.1349,21.6737,21.9792,2074460.4766093,0
+HP.US,D,20071203,000000,21.9528,22.6069,21.9528,22.3797,2308852.7865599,0
+HP.US,D,20071204,000000,22.1624,22.4972,22.1624,22.3856,1518778.1892537,0
+HP.US,D,20071205,000000,22.5197,22.9428,22.2828,22.555,1502019.1053943,0
+HP.US,D,20071206,000000,22.7234,23.2807,22.555,23.1475,1201887.3181895,0
+HP.US,D,20071207,000000,23.2395,23.4951,23.0143,23.1749,1285922.7073075,0
+HP.US,D,20071210,000000,23.2651,23.8722,23.2651,23.691,2002458.2975935,0
+HP.US,D,20071211,000000,23.7978,24.1532,23.2944,23.4129,2696472.4648647,0
+HP.US,D,20071212,000000,23.9064,24.3618,23.8046,24.1434,2350832.1880623,0
+HP.US,D,20071213,000000,23.9827,24.1278,23.5961,23.8918,1609073.2166886,0
+HP.US,D,20071214,000000,23.9437,23.9437,23.028,23.1278,1942450.5250494,0
+HP.US,D,20071217,000000,23.1681,23.1681,22.2426,22.9311,2036833.2086316,0
+HP.US,D,20071218,000000,23.0985,23.4726,22.8301,23.2865,1520042.3706952,0
+HP.US,D,20071219,000000,23.2807,23.8535,23.1621,23.5275,1758919.5634334,0
+HP.US,D,20071220,000000,23.646,24.5528,23.646,24.5235,2330273.4118412,0
+HP.US,D,20071221,000000,24.8025,24.9425,24.5871,24.8142,2180097.2342358,0
+HP.US,D,20071224,000000,24.8142,25.3607,24.8025,25.3431,525122.38590188,0
+HP.US,D,20071226,000000,25.437,25.6495,25.2216,25.6153,2720397.966621,0
+HP.US,D,20071227,000000,25.5536,25.5536,25.2529,25.3607,1169596.5705779,0
+HP.US,D,20071228,000000,25.6623,25.8258,25.3166,25.6222,769692.4797195,0
+HP.US,D,20071231,000000,25.6428,25.6574,25.2108,25.4889,808008.00156758,0
+HP.US,D,20080102,000000,25.5075,26.9354,25.5075,26.814,2538785.7424272,0
+HP.US,D,20080103,000000,26.9834,26.9834,26.0364,26.0443,1988965.8667482,0
+HP.US,D,20080104,000000,25.7513,25.8581,25.2471,25.5135,1858084.2839224,0
+HP.US,D,20080107,000000,25.7749,25.7749,24.8279,25.203,1836708.5891607,0
+HP.US,D,20080108,000000,25.3431,25.4517,24.2707,24.2962,2313923.8084003,0
+HP.US,D,20080109,000000,24.3559,24.5302,23.6969,24.397,1949344.2963834,0
+HP.US,D,20080110,000000,23.9191,24.2541,23.5441,24.1366,2121718.1930318,0
+HP.US,D,20080111,000000,23.9827,24.7506,23.8486,24.1434,1863822.1155216,0
+HP.US,D,20080114,000000,24.4568,25.4067,24.3824,25.3117,1569213.718799,0
+HP.US,D,20080115,000000,25.0473,25.0473,24.6634,24.7467,2086400.7622275,0
+HP.US,D,20080116,000000,24.304,24.5155,23.2807,23.2865,3379437.8088751,0
+HP.US,D,20080117,000000,23.3982,24.0083,22.5834,22.7303,2576057.6508398,0
+HP.US,D,20080118,000000,22.7655,22.7655,21.8508,22.5618,2283883.671368,0
+HP.US,D,20080122,000000,21.3231,22.4169,20.9607,22.0996,2523116.2236712,0
+HP.US,D,20080123,000000,21.3672,22.2769,20.904,22.228,2278343.9425149,0
+HP.US,D,20080124,000000,22.5834,23.0006,22.2769,22.7087,2227409.0715116,0
+HP.US,D,20080125,000000,22.9135,23.6068,22.5834,22.7538,1685711.4084221,0
+HP.US,D,20080128,000000,22.7176,24.1366,22.7176,24.1366,2403246.7027721,0
+HP.US,D,20080129,000000,24.3108,24.5801,23.6117,24.0249,1850546.1680895,0
+HP.US,D,20080130,000000,24.0455,24.4382,23.5675,23.8624,1907689.6200008,0
+HP.US,D,20080131,000000,23.2865,25.5271,23.2865,25.0209,4530516.8784352,0
+HP.US,D,20080201,000000,25.0365,25.8072,24.8475,25.6495,2148211.8824501,0
+HP.US,D,20080204,000000,25.5487,26.7689,25.5487,26.3224,3745478.5839314,0
+HP.US,D,20080205,000000,25.6671,25.9541,24.9474,24.9552,1755004.4813277,0
+HP.US,D,20080206,000000,25.4713,25.5702,24.729,24.8103,2044953.3789248,0
+HP.US,D,20080207,000000,24.729,25.5977,24.3559,25.5604,1924876.5649458,0
+HP.US,D,20080208,000000,25.5536,26.3537,25.4645,26.2871,2298823.0691782,0
+HP.US,D,20080211,000000,26.3351,26.9901,25.9786,26.9138,2015891.5018446,0
+HP.US,D,20080212,000000,27.1038,27.5445,26.5799,26.807,2392786.0608603,0
+HP.US,D,20080213,000000,27.0734,27.4417,26.6025,27.3643,1955556.9618842,0
+HP.US,D,20080214,000000,27.4564,27.7315,26.8423,26.9901,1789703.0963375,0
+HP.US,D,20080215,000000,26.9002,27.1812,26.101,26.6867,1321175.8057768,0
+HP.US,D,20080219,000000,27.0097,27.9901,27.0039,27.7452,1980414.771925,0
+HP.US,D,20080220,000000,27.6777,28.796,27.5993,28.5169,3432508.9218619,0
+HP.US,D,20080221,000000,28.6697,28.6697,27.2908,27.5513,2633960.8369938,0
+HP.US,D,20080222,000000,27.5582,27.9156,26.8501,27.8177,1480891.5496394,0
+HP.US,D,20080225,000000,27.849,29.9252,27.849,29.6432,4592189.1225057,0
+HP.US,D,20080226,000000,29.5971,29.9183,28.9057,29.5922,2236041.8581889,0
+HP.US,D,20080227,000000,29.409,29.409,28.9116,29.0251,1776688.5628384,0
+HP.US,D,20080228,000000,28.8411,30.0368,28.8411,29.9319,2242289.2427278,0
+HP.US,D,20080229,000000,29.6754,29.8938,28.3906,28.5169,1989060.8335285,0
+HP.US,D,20080303,000000,28.3074,29.3904,28.2124,29.085,2554824.9168227,0
+HP.US,D,20080304,000000,29.0331,29.0644,27.4916,28.2192,2798353.439501,0
+HP.US,D,20080305,000000,28.5237,29.0526,28.3906,29.0448,1854870.7306135,0
+HP.US,D,20080306,000000,29.1534,29.1534,28.3525,28.3525,1783163.6634204,0
+HP.US,D,20080307,000000,28.1487,28.3691,27.6179,28.0841,1563799.5911715,0
+HP.US,D,20080310,000000,28.2731,28.2731,27.1636,27.2565,1939372.7844478,0
+HP.US,D,20080311,000000,27.8353,28.3563,27.6071,28.3289,1417599.7645622,0
+HP.US,D,20080312,000000,28.4297,28.6051,27.8619,28.041,1829363.470333,0
+HP.US,D,20080313,000000,27.6464,29.1857,27.5513,29.1339,2127671.4868962,0
+HP.US,D,20080314,000000,29.316,29.3621,28.322,29.2044,2065610.1853707,0
+HP.US,D,20080317,000000,28.5982,29.0702,27.7404,28.6628,3225537.5038729,0
+HP.US,D,20080318,000000,29.2044,30.2415,29.2044,30.1641,2804593.6760027,0
+HP.US,D,20080319,000000,30.2257,30.4647,28.8734,29.085,2733970.0470242,0
+HP.US,D,20080320,000000,28.6325,29.085,26.7621,27.4808,3760816.2295302,0
+HP.US,D,20080324,000000,27.4877,28.5472,27.4877,28.1047,2103194.5651248,0
+HP.US,D,20080325,000000,28.1487,29.5149,28.1487,29.3512,1938668.1922066,0
+HP.US,D,20080326,000000,29.4668,30.0436,29.2955,29.8938,1600672.2306473,0
+HP.US,D,20080327,000000,29.6754,30.1396,29.1339,29.2602,1619670.692456,0
+HP.US,D,20080328,000000,29.2602,30.1083,29.085,29.3621,1227504.8624729,0
+HP.US,D,20080331,000000,29.4727,29.9809,28.9498,29.8144,2671521.73034,0
+HP.US,D,20080401,000000,30.122,30.2473,28.9879,30.1915,2049272.8357079,0
+HP.US,D,20080402,000000,30.2619,31.1364,29.5873,30.8535,2562030.1383503,0
+HP.US,D,20080403,000000,30.8055,31.5586,30.5744,31.1521,3077585.3869942,0
+HP.US,D,20080404,000000,31.634,32.0405,31.1297,31.4294,2875515.4802486,0
+HP.US,D,20080407,000000,32.0541,32.2402,31.54,31.7623,1969673.3142649,0
+HP.US,D,20080408,000000,32.1051,32.5124,31.5635,32.3077,1577769.919363,0
+HP.US,D,20080409,000000,32.1667,33.0648,32.155,32.6769,1823564.3698434,0
+HP.US,D,20080410,000000,32.3215,33.1499,32.1256,33.1412,2379837.9019927,0
+HP.US,D,20080411,000000,32.8102,33.2703,32.583,32.8356,1945664.0783582,0
+HP.US,D,20080414,000000,32.721,33.7718,32.3645,33.6454,2855974.7887588,0
+HP.US,D,20080415,000000,33.902,34.4582,33.7532,34.3506,2930584.9802152,0
+HP.US,D,20080416,000000,34.6051,34.7825,33.6514,34.7825,2966675.4201884,0
+HP.US,D,20080417,000000,34.7119,34.8921,34.1018,34.6816,1958146.5936579,0
+HP.US,D,20080418,000000,34.6874,35.9909,34.2292,35.9604,2615193.1546729,0
+HP.US,D,20080421,000000,35.986,36.0369,35.1653,35.745,2264852.5328177,0
+HP.US,D,20080422,000000,35.8705,36.2591,35.7186,36.0692,2151431.5626479,0
+HP.US,D,20080423,000000,36.2258,36.2258,34.5297,35.0645,2100483.4167185,0
+HP.US,D,20080424,000000,35.0126,35.0126,33.2812,34.2047,2453326.8727522,0
+HP.US,D,20080425,000000,34.3564,35.5355,34.2418,35.5208,1479766.2443498,0
+HP.US,D,20080428,000000,35.369,36.0212,34.8392,35.0223,2034535.6252363,0
+HP.US,D,20080429,000000,34.6816,34.7335,33.6454,33.6562,1722851.5887199,0
+HP.US,D,20080430,000000,34.2223,34.2223,33.4595,34.189,2073569.0142519,0
+HP.US,D,20080501,000000,33.384,33.384,30.6988,31.8495,6482351.755219,0
+HP.US,D,20080502,000000,32.482,35.4944,32.1667,34.7383,4919725.4633014,0
+HP.US,D,20080505,000000,34.6816,35.2358,34.2047,35.0007,2820905.4969612,0
+HP.US,D,20080506,000000,35.2015,36.1642,34.8921,35.9604,1835097.2173395,0
+HP.US,D,20080507,000000,36.172,36.2201,35.2907,35.4944,1476135.0414371,0
+HP.US,D,20080508,000000,35.5648,36.4423,35.2015,36.4423,1724046.3320855,0
+HP.US,D,20080509,000000,36.5706,36.9525,35.9028,36.8831,2137634.8296463,0
+HP.US,D,20080512,000000,36.8831,36.8831,35.891,36.2318,1654248.811981,0
+HP.US,D,20080513,000000,36.172,37.2502,35.8195,37.214,1902806.4894246,0
+HP.US,D,20080514,000000,37.0916,38.5487,37.0593,37.3286,2314191.3492224,0
+HP.US,D,20080515,000000,37.5675,38.4851,37.3286,38.2501,1962135.1984321,0
+HP.US,D,20080516,000000,38.5419,39.3743,38.5037,38.9708,1994384.0789683,0
+HP.US,D,20080519,000000,39.148,39.9354,38.7779,39.3057,2064626.8196774,0
+HP.US,D,20080520,000000,39.58,39.9296,39.1776,39.5975,1607230.0442317,0
+HP.US,D,20080521,000000,39.5898,40.8569,38.9365,38.9365,2487849.8502758,0
+HP.US,D,20080522,000000,38.9365,39.7534,38.1032,38.7388,2125737.4322514,0
+HP.US,D,20080523,000000,38.8866,39.2479,37.405,38.1874,1805009.0863429,0
+HP.US,D,20080527,000000,38.1933,38.4607,36.9574,37.8437,2325212.6014825,0
+HP.US,D,20080528,000000,37.3011,38.3334,36.4188,38.3334,2357931.2101796,0
+HP.US,D,20080529,000000,38.3391,39.9158,38.2931,38.6564,3301867.3088574,0
+HP.US,D,20080530,000000,38.867,39.9912,38.867,39.8532,7186725.4707326,0
+HP.US,D,20080602,000000,39.8952,41.188,39.674,40.3369,2962302.8637002,0
+HP.US,D,20080603,000000,40.2135,42.223,39.9022,40.3741,3150136.9437286,0
+HP.US,D,20080604,000000,40.5856,41.6913,40.2851,40.4682,2082280.4293388,0
+HP.US,D,20080605,000000,40.57,42.3132,40.522,42.3132,2171267.3659606,0
+HP.US,D,20080606,000000,42.9908,42.9908,41.4944,41.4944,1874138.7755405,0
+HP.US,D,20080609,000000,41.8617,42.6197,41.4729,42.4678,1622761.7079838,0
+HP.US,D,20080610,000000,41.6139,42.7147,40.8286,41.6032,4102187.0858102,0
+HP.US,D,20080611,000000,41.5111,43.2229,41.5111,42.6941,2738190.4524343,0
+HP.US,D,20080612,000000,42.7588,42.7588,40.9735,42.1957,2695715.7940666,0
+HP.US,D,20080613,000000,41.9391,43.1651,41.6345,41.8314,2134540.7506739,0
+HP.US,D,20080616,000000,41.9861,42.9389,41.9861,42.6197,2750614.7622878,0
+HP.US,D,20080617,000000,42.6265,45.4752,42.3015,44.8446,3768919.0403042,0
+HP.US,D,20080618,000000,44.7125,45.4459,44.3109,45.1618,2721011.6766746,0
+HP.US,D,20080619,000000,46.0599,46.2235,45.3773,45.4948,3726633.2943492,0
+HP.US,D,20080620,000000,45.5331,46.336,45.5331,45.8191,3177782.4882888,0
+HP.US,D,20080623,000000,46.1215,49.0252,45.7632,48.9743,3374812.0076392,0
+HP.US,D,20080624,000000,49.1349,49.1349,46.4488,46.7279,3429371.9546662,0
+HP.US,D,20080625,000000,47.1802,47.1802,44.8103,45.674,3333361.5608918,0
+HP.US,D,20080626,000000,45.3304,46.4311,44.6869,45.6594,2640656.5055818,0
+HP.US,D,20080627,000000,45.6496,46.6289,45.204,45.7279,2132052.2125698,0
+HP.US,D,20080630,000000,46.2097,46.5711,45.5537,45.8141,2448384.5155819,0
+HP.US,D,20080701,000000,45.9551,45.9551,44.4196,45.6016,2449963.2106615,0
+HP.US,D,20080702,000000,45.5331,47.948,44.7712,44.7712,2837447.0762591,0
+HP.US,D,20080703,000000,44.6556,44.8338,41.7285,43.7391,2439612.8527527,0
+HP.US,D,20080707,000000,43.6998,44.3677,41.5082,42.2299,3235958.3210059,0
+HP.US,D,20080708,000000,41.4563,41.8059,38.8513,40.5024,3929827.4852361,0
+HP.US,D,20080709,000000,40.6611,42.746,40.6611,40.9274,2013481.59215,0
+HP.US,D,20080710,000000,40.8765,42.2368,39.7191,42.2368,2105905.7135313,0
+HP.US,D,20080711,000000,41.895,43.9496,41.895,42.9389,2356692.5574426,0
+HP.US,D,20080714,000000,43.5608,44.3902,42.7861,43.4717,2042911.0825734,0
+HP.US,D,20080715,000000,43.6998,43.6998,41.1321,42.0145,2869397.7815281,0
+HP.US,D,20080716,000000,41.8696,42.1114,39.9629,40.7404,2184535.1442073,0
+HP.US,D,20080717,000000,40.6219,41.7432,36.6813,37.6841,4068316.6219707,0
+HP.US,D,20080718,000000,38.0523,39.2725,37.7467,38.2882,2090527.2220055,0
+HP.US,D,20080721,000000,38.5282,40.2684,38.0014,40.2684,1506215.0032482,0
+HP.US,D,20080722,000000,40.2684,41.5317,38.2931,39.2881,3084394.4030296,0
+HP.US,D,20080723,000000,39.3107,39.3107,36.2015,36.3611,3526863.0132953,0
+HP.US,D,20080724,000000,36.271,37.0279,34.4848,36.1143,3630260.3929724,0
+HP.US,D,20080725,000000,36.7822,37.498,36.172,36.8565,2255545.7883446,0
+HP.US,D,20080728,000000,36.9633,37.8319,36.8312,37.398,2233560.468122,0
+HP.US,D,20080729,000000,37.4236,37.5441,35.5648,36.1789,2092404.0923524,0
+HP.US,D,20080730,000000,36.1554,38.9298,35.9909,38.9298,2319319.5553606,0
+HP.US,D,20080731,000000,38.8024,40.2135,37.6105,37.6105,3362453.051269,0
+HP.US,D,20080801,000000,37.7271,40.6297,37.1993,39.008,3541721.7403996,0
+HP.US,D,20080804,000000,39.1686,39.1686,34.4974,34.8735,4480131.3851504,0
+HP.US,D,20080805,000000,34.5219,36.0584,33.9373,34.3202,4249848.1754588,0
+HP.US,D,20080806,000000,34.4015,36.1466,33.9794,36.0212,2783631.5462522,0
+HP.US,D,20080807,000000,36.3982,37.024,35.2604,35.3475,1806021.044185,0
+HP.US,D,20080808,000000,34.987,34.987,33.2703,33.715,2720777.8337425,0
+HP.US,D,20080811,000000,33.6454,34.3506,32.7984,33.7532,2918635.5042633,0
+HP.US,D,20080812,000000,34.1831,34.6776,33.0774,34.1968,2600867.4669162,0
+HP.US,D,20080813,000000,34.2047,35.5698,34.001,35.1594,2988159.3566567,0
+HP.US,D,20080814,000000,35.0869,35.0869,33.6817,34.4974,2259155.5471456,0
+HP.US,D,20080815,000000,34.3896,34.3896,33.052,33.9589,2340540.0355995,0
+HP.US,D,20080818,000000,34.3202,34.7521,33.2117,33.3732,1969873.4593073,0
+HP.US,D,20080819,000000,32.8836,33.8434,32.8102,33.5466,3720054.0366532,0
+HP.US,D,20080820,000000,33.9451,35.5776,33.8727,35.4816,2968274.5382316,0
+HP.US,D,20080821,000000,36.1554,36.8938,35.9028,36.3728,2816958.7592621,0
+HP.US,D,20080822,000000,35.3063,36.5882,35.2701,36.0095,1963289.0958705,0
+HP.US,D,20080825,000000,35.6227,36.2062,35.1889,35.5541,1282270.0602831,0
+HP.US,D,20080826,000000,35.6746,37.1689,35.6746,36.4952,1845595.6417338,0
+HP.US,D,20080827,000000,37.1435,37.688,36.7596,37.067,1218093.9608858,0
+HP.US,D,20080828,000000,37.1865,37.4353,35.6746,36.742,2073299.4311336,0
+HP.US,D,20080829,000000,36.9417,37.2444,35.9341,36.3336,1218488.1240816,0
+HP.US,D,20080902,000000,35.0007,35.4337,32.7749,33.0774,4382760.8220061,0
+HP.US,D,20080903,000000,32.912,33.478,32.0785,32.7671,3730185.8688524,0
+HP.US,D,20080904,000000,32.8425,33.2293,31.2844,31.9572,2439126.7862211,0
+HP.US,D,20080905,000000,32.0032,32.0668,30.5783,31.3794,2890136.279828,0
+HP.US,D,20080908,000000,31.7711,32.4772,29.6489,29.8713,3408924.4835962,0
+HP.US,D,20080909,000000,29.7146,29.7146,27.3535,27.3535,4712439.5316744,0
+HP.US,D,20080910,000000,27.4035,29.4384,27.4035,29.2876,3264512.6874426,0
+HP.US,D,20080911,000000,29.2955,29.8076,28.137,29.0977,2072048.5246184,0
+HP.US,D,20080912,000000,29.4982,30.7555,29.2602,30.5157,1821308.6535233,0
+HP.US,D,20080915,000000,29.1486,29.6675,27.9901,28.5698,4230945.7015788,0
+HP.US,D,20080916,000000,27.3535,29.6432,26.6581,29.6432,4464168.7968681,0
+HP.US,D,20080917,000000,29.4189,30.5264,28.8665,29.0408,3777525.277129,0
+HP.US,D,20080918,000000,30.2972,30.6616,28.9772,29.7381,4501467.2551332,0
+HP.US,D,20080919,000000,31.2913,33.9373,30.6674,33.5005,4996808.8756394,0
+HP.US,D,20080922,000000,33.8374,34.4974,32.7592,33.6748,2670381.1078277,0
+HP.US,D,20080923,000000,33.3379,33.3379,30.4148,30.7811,4247271.8186116,0
+HP.US,D,20080924,000000,31.0171,31.7438,30.2552,30.5529,2594280.0400348,0
+HP.US,D,20080925,000000,30.215,30.5264,29.3552,30.122,2336810.802462,0
+HP.US,D,20080926,000000,28.9703,29.2749,27.4221,29.0771,3050702.6401211,0
+HP.US,D,20080929,000000,27.4994,28.2731,25.0209,25.7064,3509196.1287076,0
+HP.US,D,20080930,000000,26.384,28.3397,26.0805,27.474,2786328.3985842,0
+HP.US,D,20081001,000000,27.0039,27.5229,26.3791,26.7424,2877445.4503007,0
+HP.US,D,20081002,000000,25.9728,26.5123,23.4207,23.5157,3451363.4017777,0
+HP.US,D,20081003,000000,23.7076,24.8858,23.0613,23.1621,3950696.6905027,0
+HP.US,D,20081006,000000,22.3297,22.5247,18.7632,20.7238,5487559.4139477,0
+HP.US,D,20081007,000000,21.3035,22.0732,19.6298,19.6298,5086245.1174587,0
+HP.US,D,20081008,000000,18.9326,21.1948,18.0797,19.6896,6031820.1589583,0
+HP.US,D,20081009,000000,20.2459,20.947,18.0963,18.3382,4518272.2906605,0
+HP.US,D,20081010,000000,17.3794,18.0052,13.758,15.3367,6746454.3713411,0
+HP.US,D,20081013,000000,16.8654,19.5143,15.606,19.4017,5550874.685433,0
+HP.US,D,20081014,000000,20.3624,20.8834,18.8034,19.6495,6386436.3282249,0
+HP.US,D,20081015,000000,18.7064,18.9229,15.6148,15.8703,4908737.9089311,0
+HP.US,D,20081016,000000,16.1955,16.7341,14.2487,16.4883,6314545.4543604,0
+HP.US,D,20081017,000000,16.0887,17.6527,15.1711,16.3815,7328023.7860986,0
+HP.US,D,20081020,000000,17.0308,18.25,16.6822,18.0757,3129204.427275,0
+HP.US,D,20081021,000000,17.4872,19.7512,17.1816,18.9229,5912673.6109675,0
+HP.US,D,20081022,000000,18.0218,19.2567,17.4989,18.11,7682667.5263661,0
+HP.US,D,20081023,000000,18.5174,18.7006,16.9769,18.1306,4979677.0726959,0
+HP.US,D,20081024,000000,16.1377,17.7868,15.6441,17.4412,3073461.9906608,0
+HP.US,D,20081027,000000,17.1239,17.5067,15.9546,15.9927,2314564.0683064,0
+HP.US,D,20081028,000000,16.6401,17.8417,15.5658,17.8417,3301729.4538536,0
+HP.US,D,20081029,000000,18.9159,20.4564,18.1168,19.4438,3502147.1428509,0
+HP.US,D,20081030,000000,20.4711,21.3985,19.6495,21.2907,3022893.7118526,0
+HP.US,D,20081031,000000,21.2907,22.5834,20.3692,21.8235,3099225.5591334,0
+HP.US,D,20081103,000000,21.3231,22.9007,20.807,21.0548,3518335.4048801,0
+HP.US,D,20081104,000000,21.7373,22.7596,21.5384,22.5334,3628470.3202204,0
+HP.US,D,20081105,000000,21.9136,22.6873,20.9137,21.1115,2535494.581857,0
+HP.US,D,20081106,000000,20.807,21.0753,18.6594,18.9326,3435164.9282669,0
+HP.US,D,20081107,000000,19.0835,19.3067,17.7477,18.4968,4598421.1898219,0
+HP.US,D,20081110,000000,19.3762,19.5662,17.9328,18.532,1560663.645124,0
+HP.US,D,20081111,000000,18.0052,18.1854,16.7184,17.163,2230744.1414535,0
+HP.US,D,20081112,000000,16.6607,16.7929,15.5658,15.5845,1937276.3672432,0
+HP.US,D,20081113,000000,15.7078,17.6126,14.7716,17.6126,4505687.6605434,0
+HP.US,D,20081114,000000,17.0984,17.6399,16.2718,16.5402,3649949.1509478,0
+HP.US,D,20081117,000000,16.4433,17.072,15.9085,16.4629,2741505.0994125,0
+HP.US,D,20081118,000000,16.6224,16.8183,15.79,16.8183,4355482.890789,0
+HP.US,D,20081119,000000,16.6401,16.9926,14.6198,14.9684,4373248.8267496,0
+HP.US,D,20081120,000000,14.1389,14.6325,12.3273,12.4047,6425507.4997231,0
+HP.US,D,20081121,000000,12.8748,13.3907,11.7475,13.1802,8033629.0063121,0
+HP.US,D,20081124,000000,13.4926,14.5797,13.2185,14.3358,3905015.6268634,0
+HP.US,D,20081125,000000,14.4523,15.0625,14.28,14.9684,4483118.2435644,0
+HP.US,D,20081126,000000,14.3837,16.9731,14.3837,16.9015,3836008.4754469,0
+HP.US,D,20081128,000000,16.6352,16.7694,15.5139,16.1318,1539732.1498187,0
+HP.US,D,20081201,000000,14.6325,15.0311,13.3751,13.3751,5650155.816814,0
+HP.US,D,20081202,000000,13.5955,14.0763,12.7229,13.1665,6025005.0160338,0
+HP.US,D,20081203,000000,13.0344,13.4329,12.3273,13.1998,5132357.1056281,0
+HP.US,D,20081204,000000,12.669,12.9472,11.1325,11.5126,6582043.3881666,0
+HP.US,D,20081205,000000,11.2912,12.1736,10.8201,11.9904,5874703.2372028,0
+HP.US,D,20081208,000000,12.6514,12.8748,12.1441,12.669,5053963.5601807,0
+HP.US,D,20081209,000000,12.4105,13.952,12.3656,13.2625,4132626.4917792,0
+HP.US,D,20081210,000000,13.71,14.8098,13.6493,14.422,4039013.7539214,0
+HP.US,D,20081211,000000,14.4915,14.943,13.854,14.2026,3934558.4647341,0
+HP.US,D,20081212,000000,13.4084,14.5905,13.1234,14.1655,3532274.0774782,0
+HP.US,D,20081215,000000,14.4582,15.0311,13.8981,14.2742,2866942.9413138,0
+HP.US,D,20081216,000000,14.5336,15.0253,14.1233,15.0194,2936458.6245218,0
+HP.US,D,20081217,000000,14.7589,15.178,14.5278,14.6933,2597101.4724443,0
+HP.US,D,20081218,000000,14.6737,14.8773,12.7425,12.9472,2935333.3192321,0
+HP.US,D,20081219,000000,12.9952,13.6024,12.5515,13.3907,3166208.7948656,0
+HP.US,D,20081222,000000,13.4221,13.5514,12.1736,12.5515,2504487.4175023,0
+HP.US,D,20081223,000000,12.8306,12.9667,12.0884,12.6005,2701826.3447498,0
+HP.US,D,20081224,000000,12.4487,12.6514,12.1814,12.628,853970.90210337,0
+HP.US,D,20081226,000000,12.6642,13.0853,12.5182,13.0579,742548.31891343,0
+HP.US,D,20081229,000000,13.3271,13.6258,13.052,13.4868,1748143.3867354,0
+HP.US,D,20081230,000000,13.4926,13.9314,13.1107,13.8863,1864510.369392,0
+HP.US,D,20081231,000000,13.7992,14.5699,13.6307,14.4729,2406080.3889597,0
+HP.US,D,20090102,000000,14.6933,16.0124,14.6933,15.9398,2792205.1063354,0
+HP.US,D,20090105,000000,15.9027,17.3735,15.51,16.9731,5117403.4117434,0
+HP.US,D,20090106,000000,17.6665,18.4028,17.1816,17.3462,3826187.072293,0
+HP.US,D,20090107,000000,17.0925,17.0925,15.8087,16.3748,2030613.3950935,0
+HP.US,D,20090108,000000,16.1955,16.55,15.7421,16.4746,2517337.546145,0
+HP.US,D,20090109,000000,16.4746,16.6156,15.3425,15.7,1954552.1520793,0
+HP.US,D,20090112,000000,15.3945,15.5031,14.5905,14.9596,2251995.2561377,0
+HP.US,D,20090113,000000,14.9292,15.9027,14.7716,15.7558,3971019.5814952,0
+HP.US,D,20090114,000000,15.4248,15.4581,14.2437,14.4523,3342737.7434409,0
+HP.US,D,20090115,000000,14.3358,14.8852,13.8059,14.8235,3537649.401475,0
+HP.US,D,20090116,000000,15.51,15.51,14.2095,14.848,4156539.7397574,0
+HP.US,D,20090120,000000,14.4847,15.0253,13.5152,13.5729,3054792.3385647,0
+HP.US,D,20090121,000000,13.7257,15.7694,13.7257,15.4189,5402851.0881819,0
+HP.US,D,20090122,000000,15.0194,15.2731,14.2389,14.7373,2964334.9485699,0
+HP.US,D,20090123,000000,14.2095,15.9741,14.0244,15.6764,2898019.5437444,0
+HP.US,D,20090126,000000,16.031,16.5353,15.5217,15.8909,2674583.1325707,0
+HP.US,D,20090127,000000,15.9085,15.9085,15.0468,15.6148,2507934.8137434,0
+HP.US,D,20090128,000000,15.7519,15.9488,14.9342,15.795,5686395.3444209,0
+HP.US,D,20090129,000000,14.8529,15.2662,13.5798,14.2487,7437523.5472737,0
+HP.US,D,20090130,000000,14.5219,14.7011,13.8207,14.2888,4425914.5439106,0
+HP.US,D,20090202,000000,14.0577,14.0577,13.4084,13.6376,3038216.0402288,0
+HP.US,D,20090203,000000,13.71,13.8981,13.3271,13.6376,3089206.0532335,0
+HP.US,D,20090204,000000,13.8697,14.4289,13.4722,13.7923,4175113.4039249,0
+HP.US,D,20090205,000000,13.6984,14.3172,13.4143,14.1918,3206333.791281,0
+HP.US,D,20090206,000000,14.1076,14.8852,13.9901,14.7716,2973934.7625694,0
+HP.US,D,20090209,000000,14.8852,15.3827,14.6268,15.1085,3953809.1501422,0
+HP.US,D,20090210,000000,15.038,15.5532,14.0724,14.2614,3861036.8172329,0
+HP.US,D,20090211,000000,14.2682,14.7589,13.758,14.2026,2823779.0079274,0
+HP.US,D,20090212,000000,13.8746,14.378,13.5681,14.1655,3019613.7839123,0
+HP.US,D,20090213,000000,14.2251,14.7443,14.1389,14.515,2651447.9995024,0
+HP.US,D,20090217,000000,14.05,14.187,13.7051,13.8345,6516849.2040382,0
+HP.US,D,20090218,000000,13.8491,14.1655,13.7473,14.091,5448307.4992226,0
+HP.US,D,20090219,000000,14.3584,15.0713,14.187,14.7373,3840173.7388554,0
+HP.US,D,20090220,000000,14.3877,14.7011,14.1018,14.4456,6360128.4877748,0
+HP.US,D,20090223,000000,14.612,14.8235,13.6455,13.8618,7179364.0135342,0
+HP.US,D,20090224,000000,13.854,14.6491,13.854,14.5621,5822369.3931989,0
+HP.US,D,20090225,000000,14.5797,15.2731,14.2614,14.8656,5870846.3605432,0
+HP.US,D,20090226,000000,15.0546,15.5991,14.8852,14.943,3800078.3557372,0
+HP.US,D,20090227,000000,14.5336,16.0035,14.4053,15.0517,8388436.1302877,0
+HP.US,D,20090302,000000,14.4456,14.4847,13.0461,13.1665,12921000.410815,0
+HP.US,D,20090303,000000,13.4221,13.614,12.7279,12.7993,7372495.810298,0
+HP.US,D,20090304,000000,13.2115,13.7786,13.0715,13.4555,4776560.4890702,0
+HP.US,D,20090305,000000,13.0715,13.5152,12.7102,12.8835,5158218.7043255,0
+HP.US,D,20090306,000000,13.1049,13.2694,12.4047,12.911,5578799.0034453,0
+HP.US,D,20090309,000000,12.6974,13.7923,12.6514,13.1998,4554278.9964833,0
+HP.US,D,20090310,000000,13.758,14.6933,13.5514,14.3671,6626683.901815,0
+HP.US,D,20090311,000000,14.4289,14.8852,13.8275,14.2321,4291975.6434467,0
+HP.US,D,20090312,000000,14.2437,15.0517,14.0577,14.9106,3715217.8788932,0
+HP.US,D,20090313,000000,14.4053,14.6874,13.9392,14.1517,4211034.3333011,0
+HP.US,D,20090316,000000,14.2938,15.0194,13.7473,14.4642,4709503.7306693,0
+HP.US,D,20090317,000000,14.4984,14.8235,14.2095,14.8235,2375829.895403,0
+HP.US,D,20090318,000000,14.707,15.0743,13.8697,14.753,4874033.1670322,0
+HP.US,D,20090319,000000,15.2093,16.0613,14.7667,15.6441,4779214.4531789,0
+HP.US,D,20090320,000000,15.7313,15.8586,14.4729,14.5963,3505166.6780064,0
+HP.US,D,20090323,000000,15.1653,15.651,14.9165,15.651,3240418.6962372,0
+HP.US,D,20090324,000000,15.364,15.606,14.8969,15.1711,3011991.933929,0
+HP.US,D,20090325,000000,15.0468,15.6148,14.8411,15.6108,3885532.1196713,0
+HP.US,D,20090326,000000,15.7519,16.8947,15.7519,16.6763,8397937.9140625,0
+HP.US,D,20090327,000000,16.3219,16.3482,15.3827,15.5139,4533503.736849,0
+HP.US,D,20090330,000000,15.082,15.082,14.3172,14.8343,4922535.6630809,0
+HP.US,D,20090331,000000,15.1222,15.2231,14.4348,14.4847,3110233.5364672,0
+HP.US,D,20090401,000000,14.1312,15.2535,13.8412,15.0194,2933177.6754332,0
+HP.US,D,20090402,000000,15.5326,16.4883,15.1222,16.2395,4035656.2187196,0
+HP.US,D,20090403,000000,16.1514,18.4215,16.0741,18.1668,8844326.7121744,0
+HP.US,D,20090406,000000,17.8818,17.9376,17.3462,17.6851,4605083.1605201,0
+HP.US,D,20090407,000000,17.258,17.2893,16.6548,17.0984,3168722.8616741,0
+HP.US,D,20090408,000000,17.1816,17.5362,16.7929,17.3981,5551141.2051067,0
+HP.US,D,20090409,000000,17.9699,18.7535,17.8956,18.4293,4059101.7808335,0
+HP.US,D,20090413,000000,18.0052,18.491,17.7094,18.3265,3024455.0474133,0
+HP.US,D,20090414,000000,17.7614,18.819,17.589,18.1599,3727631.9772649,0
+HP.US,D,20090415,000000,18.0375,18.8758,17.921,18.7632,4000585.9057739,0
+HP.US,D,20090416,000000,18.9983,20.3555,18.7495,20.2351,6355943.8225509,0
+HP.US,D,20090417,000000,20.3419,21.1232,19.9628,20.941,5124195.0682598,0
+HP.US,D,20090420,000000,20.4084,20.5769,18.963,19.0208,6368925.6793084,0
+HP.US,D,20090421,000000,18.4655,20.853,18.4655,20.6592,6996973.6744303,0
+HP.US,D,20090422,000000,20.3555,21.8754,20.2292,21.1821,4858200.2645682,0
+HP.US,D,20090423,000000,21.6795,21.9528,19.8649,20.3183,7998359.5694721,0
+HP.US,D,20090424,000000,20.9216,21.4514,20.7061,20.8413,6367490.9661215,0
+HP.US,D,20090427,000000,20.3692,20.6592,19.7698,20.3486,4140640.462662,0
+HP.US,D,20090428,000000,19.4438,20.522,19.2166,20.2459,5857506.080776,0
+HP.US,D,20090429,000000,20.7188,21.8314,20.2537,21.3602,5909329.350692,0
+HP.US,D,20090430,000000,21.468,21.5836,18.579,19.6054,9563234.4296725,0
+HP.US,D,20090501,000000,19.5349,20.1312,19.1284,19.9285,4351784.2920967,0
+HP.US,D,20090504,000000,19.8414,21.1507,19.6162,21.1232,3623064.3617784,0
+HP.US,D,20090505,000000,20.9911,21.2839,20.1841,20.9911,2360917.0474454,0
+HP.US,D,20090506,000000,21.4386,22.3856,21.236,22.1485,4341929.1910532,0
+HP.US,D,20090507,000000,23.0211,23.4412,20.3809,20.9607,5297183.6961101,0
+HP.US,D,20090508,000000,21.3886,22.1485,20.7491,22.0839,4799840.6251795,0
+HP.US,D,20090511,000000,21.4768,21.4768,20.2459,20.5837,3138731.7397542,0
+HP.US,D,20090512,000000,20.8638,21.2907,20.2909,20.9911,3397437.5877679,0
+HP.US,D,20090513,000000,20.6376,20.6376,19.5544,19.8649,3663329.2554939,0
+HP.US,D,20090514,000000,19.2998,20.1841,19.1401,19.7179,3557360.6247103,0
+HP.US,D,20090515,000000,19.4791,19.9853,18.8533,18.9023,3093899.250249,0
+HP.US,D,20090518,000000,19.1911,20.6875,19.1726,20.6796,4175871.0958714,0
+HP.US,D,20090519,000000,20.6532,21.1575,20.3928,20.7384,4573712.4674148,0
+HP.US,D,20090520,000000,21.043,21.7882,20.5269,20.6043,3672125.4258792,0
+HP.US,D,20090521,000000,20.2351,20.3419,19.6495,20.1254,2829270.7428164,0
+HP.US,D,20090522,000000,20.331,20.6416,20.0196,20.285,1978806.4635483,0
+HP.US,D,20090526,000000,20.0039,20.8227,19.5544,20.8227,2746504.6408806,0
+HP.US,D,20090527,000000,20.853,21.2212,20.5043,20.5671,2820701.267326,0
+HP.US,D,20090528,000000,20.7433,21.6668,20.3555,21.4875,3313957.7032575,0
+HP.US,D,20090529,000000,21.9037,22.3523,21.6413,22.2426,2820031.3941228,0
+HP.US,D,20090601,000000,22.8928,23.6567,22.6696,23.4031,4074108.5744233,0
+HP.US,D,20090602,000000,23.1621,23.3982,22.6647,23.3189,2290167.8172411,0
+HP.US,D,20090603,000000,22.9075,22.9075,21.0175,21.4102,2976949.191984,0
+HP.US,D,20090604,000000,21.7549,22.4101,21.6336,22.1202,2537438.8479835,0
+HP.US,D,20090605,000000,22.3797,22.5247,21.1693,21.375,2925037.0821767,0
+HP.US,D,20090608,000000,21.0548,21.1821,20.4486,21.0371,1804776.2645588,0
+HP.US,D,20090609,000000,21.5013,21.8508,21.0371,21.3602,2225751.7480226,0
+HP.US,D,20090610,000000,21.8185,21.89,21.2839,21.7882,2009687.0055292,0
+HP.US,D,20090611,000000,21.8704,23.0407,21.7549,22.6696,3561768.9213847,0
+HP.US,D,20090612,000000,22.3337,22.3454,21.5384,22.2152,2239875.2484405,0
+HP.US,D,20090615,000000,21.6462,21.7686,20.9726,21.3602,2404045.2406455,0
+HP.US,D,20090616,000000,21.6668,22.035,20.4211,20.5896,2251997.298434,0
+HP.US,D,20090617,000000,20.3555,20.3555,19.4898,19.625,6403777.4665446,0
+HP.US,D,20090618,000000,19.625,20.0765,19.2431,19.7268,2244839.0497225,0
+HP.US,D,20090619,000000,20.0638,20.1577,19.3311,19.6495,2669401.8267274,0
+HP.US,D,20090622,000000,19.2235,19.2872,18.3969,18.4488,3860361.8382888,0
+HP.US,D,20090623,000000,18.5947,18.9923,18.2363,18.6319,1993649.8734301,0
+HP.US,D,20090624,000000,18.7632,19.3371,18.6457,18.9865,2597824.4453526,0
+HP.US,D,20090625,000000,19.0061,19.999,18.9229,19.9177,3036147.1940249,0
+HP.US,D,20090626,000000,19.7395,20.2292,19.4438,20.0578,2929977.3970507,0
+HP.US,D,20090629,000000,20.3692,20.522,19.8022,19.9423,1820190.4962708,0
+HP.US,D,20090630,000000,19.8649,20.4897,19.4017,19.6348,2673571.1747287,0
+HP.US,D,20090701,000000,19.9795,20.1714,19.4262,19.4721,2514675.4128512,0
+HP.US,D,20090702,000000,19.0502,19.0502,18.5429,18.579,2055319.0540561,0
+HP.US,D,20090706,000000,18.0444,18.1228,17.5234,18.0121,4101476.3666799,0
+HP.US,D,20090707,000000,18.0151,18.1374,17.3735,17.404,2717520.3710621,0
+HP.US,D,20090708,000000,17.3854,17.877,16.9456,17.6449,2799882.0983201,0
+HP.US,D,20090709,000000,17.8162,18.3147,17.5234,17.8417,2335017.6662654,0
+HP.US,D,20090710,000000,17.3089,18.1022,17.2816,17.877,2334786.8867778,0
+HP.US,D,20090713,000000,17.7673,18.4351,17.4412,18.4293,1914084.049877,0
+HP.US,D,20090714,000000,18.7778,18.9747,18.5037,18.8121,1569892.7823359,0
+HP.US,D,20090715,000000,19.198,19.7837,19.198,19.6406,3112585.2407159,0
+HP.US,D,20090716,000000,19.4262,20.4084,19.2675,20.2537,2325554.6861213,0
+HP.US,D,20090717,000000,20.2674,20.4447,20.0489,20.3995,2253660.7488123,0
+HP.US,D,20090720,000000,20.6219,21.1007,20.2537,20.7129,2193600.8977111,0
+HP.US,D,20090721,000000,20.8921,21.3035,20.3183,21.1174,2123545.0271182,0
+HP.US,D,20090722,000000,20.3555,21.0312,20.0578,20.7238,2893623.5008481,0
+HP.US,D,20090723,000000,20.7238,21.6266,20.6719,21.5836,2541375.3742007,0
+HP.US,D,20090724,000000,21.3886,21.7089,21.1292,21.7089,1862536.4899684,0
+HP.US,D,20090727,000000,21.8568,22.1545,21.5317,21.8314,1716814.5607054,0
+HP.US,D,20090728,000000,21.4386,21.6208,20.6416,21.2584,1368120.0297094,0
+HP.US,D,20090729,000000,20.9783,21.3544,20.2674,21.1174,2867136.9594671,0
+HP.US,D,20090730,000000,21.4161,21.6031,20.5269,21.2154,4772485.0867011,0
+HP.US,D,20090731,000000,21.0548,22.035,20.9284,21.8568,2770377.0429318,0
+HP.US,D,20090803,000000,22.2631,22.6569,22.0791,22.3395,3004998.0900738,0
+HP.US,D,20090804,000000,22.0996,22.6461,21.7824,22.2318,2039554.5685198,0
+HP.US,D,20090805,000000,22.1818,22.9007,21.89,22.7782,2206488.8088365,0
+HP.US,D,20090806,000000,22.8704,22.9007,22.1349,22.3337,1615985.3686899,0
+HP.US,D,20090807,000000,22.7087,22.7087,22.0683,22.1741,1997328.0491588,0
+HP.US,D,20090810,000000,22.0468,22.3856,21.7295,21.9175,2447260.2314405,0
+HP.US,D,20090811,000000,21.7216,21.8568,21.1174,21.1232,1489082.1791565,0
+HP.US,D,20090812,000000,21.2017,21.7089,21.1575,21.3886,2196079.2243336,0
+HP.US,D,20090813,000000,21.6413,21.9841,21.2976,21.9037,2023359.1584534,0
+HP.US,D,20090814,000000,21.7755,21.7755,20.853,21.0225,1780656.7446491,0
+HP.US,D,20090817,000000,20.5534,20.6416,19.9853,20.0392,1739966.0321444,0
+HP.US,D,20090818,000000,20.1088,20.6592,19.957,20.618,1325595.3350811,0
+HP.US,D,20090819,000000,20.2351,21.3407,20.0392,21.0225,1293105.4635752,0
+HP.US,D,20090820,000000,21.0039,21.3349,20.7952,21.1948,1110759.033843,0
+HP.US,D,20090821,000000,21.5061,22.1624,21.375,22.1418,1377741.2878207,0
+HP.US,D,20090824,000000,22.222,22.7439,22.222,22.555,1691095.9227524,0
+HP.US,D,20090825,000000,22.6402,22.6402,21.6932,21.7618,3038159.8770791,0
+HP.US,D,20090826,000000,21.5591,21.7216,21.1693,21.6266,1825060.3519207,0
+HP.US,D,20090827,000000,21.4945,21.6795,20.9607,21.5797,949979.25358136,0
+HP.US,D,20090828,000000,21.9313,22.0839,21.3985,21.7422,1201162.3029847,0
+HP.US,D,20090831,000000,21.3916,21.3916,20.9607,21.2839,1289140.3452091,0
+HP.US,D,20090901,000000,21.236,21.8841,20.8578,20.9607,1747404.0754561,0
+HP.US,D,20090902,000000,20.8148,21.0548,20.4564,20.5348,1358908.2520164,0
+HP.US,D,20090903,000000,20.7012,20.947,20.3252,20.9137,1272537.4970206,0
+HP.US,D,20090904,000000,20.8638,21.9136,20.807,21.8568,1489040.3120813,0
+HP.US,D,20090908,000000,22.4248,22.7538,22.2769,22.6696,2153298.2215131,0
+HP.US,D,20090909,000000,22.7372,22.9957,22.5501,22.9428,2464380.8017541,0
+HP.US,D,20090910,000000,22.9888,23.4207,22.7988,23.3522,1403372.1070304,0
+HP.US,D,20090911,000000,23.4951,24.4333,23.4726,23.9681,2406490.8905263,0
+HP.US,D,20090914,000000,23.6303,24.4088,23.4031,24.3824,1752459.780074,0
+HP.US,D,20090915,000000,24.4333,25.5771,24.2541,25.5203,2480462.8643729,0
+HP.US,D,20090916,000000,25.8581,26.1314,25.4293,26.0667,2297044.2290563,0
+HP.US,D,20090917,000000,25.6721,25.723,24.7506,24.9934,2626848.5399501,0
+HP.US,D,20090918,000000,25.2862,25.4832,24.0778,24.3618,3025616.092889,0
+HP.US,D,20090921,000000,23.9191,24.9054,23.6675,24.7613,2256890.6404919,0
+HP.US,D,20090922,000000,24.8279,25.3048,24.8103,25.2412,1549342.1753001,0
+HP.US,D,20090923,000000,25.1129,25.4762,24.2962,24.5429,1915441.1558025,0
+HP.US,D,20090924,000000,24.4852,24.5302,23.6184,23.7585,1934745.9620638,0
+HP.US,D,20090925,000000,23.6381,23.9544,23.3717,23.5039,1372116.803669,0
+HP.US,D,20090928,000000,23.6567,24.6634,23.4991,24.6556,2801504.7027713,0
+HP.US,D,20090929,000000,24.6272,25.4175,24.5235,25.2168,2330457.2185128,0
+HP.US,D,20090930,000000,25.4116,25.5917,24.4901,25.1472,2003358.9502844,0
+HP.US,D,20091001,000000,25.1522,25.3431,24.0504,24.1366,2351163.0400712,0
+HP.US,D,20091002,000000,23.7076,23.9437,23.2944,23.8095,3026470.7939121,0
+HP.US,D,20091005,000000,23.9191,24.9934,23.646,24.968,1891425.7930067,0
+HP.US,D,20091006,000000,25.2912,25.8708,25.2862,25.77,1833296.9331057,0
+HP.US,D,20091007,000000,25.6045,26.0364,25.4889,25.8581,1117705.9048823,0
+HP.US,D,20091008,000000,26.009,26.9598,25.8033,26.5662,3053800.8036861,0
+HP.US,D,20091009,000000,26.4203,26.5868,26.0873,26.4133,1269378.0645651,0
+HP.US,D,20091012,000000,26.673,27.3016,26.673,26.9697,1237062.8093973,0
+HP.US,D,20091013,000000,26.9461,26.9638,26.0294,26.5662,2208259.479773,0
+HP.US,D,20091014,000000,26.9002,27.6316,26.6367,26.8501,6058771.3227591,0
+HP.US,D,20091015,000000,26.6239,27.8353,26.4526,27.8177,2702734.145478,0
+HP.US,D,20091016,000000,27.4808,28.3455,27.1999,28.1673,3149461.9647844,0
+HP.US,D,20091019,000000,28.1438,28.2946,27.5935,28.2124,1995885.1667867,0
+HP.US,D,20091020,000000,28.1722,28.322,27.4035,28.1047,2018576.1003986,0
+HP.US,D,20091021,000000,27.8177,29.413,27.5993,28.2946,3084249.3999888,0
+HP.US,D,20091022,000000,28.4161,28.6628,27.71,28.563,2195895.4176619,0
+HP.US,D,20091023,000000,28.7794,28.7794,27.2106,27.3976,3079496.9763791,0
+HP.US,D,20091026,000000,27.334,28.1114,26.3038,26.4526,3615222.9649374,0
+HP.US,D,20091027,000000,26.4947,26.9069,25.9943,26.0805,3101245.3902249,0
+HP.US,D,20091028,000000,25.8904,26.057,24.5724,24.5871,3187247.5107293,0
+HP.US,D,20091029,000000,24.777,25.7818,24.777,25.7161,3890066.0175712,0
+HP.US,D,20091030,000000,25.628,25.7651,24.0083,24.1826,4088668.1051123,0
+HP.US,D,20091102,000000,24.2628,25.0121,23.8486,24.1747,3572179.5270358,0
+HP.US,D,20091103,000000,23.8918,24.9934,23.5568,24.8025,3424913.6217311,0
+HP.US,D,20091104,000000,25.1129,25.203,24.2471,24.2707,3514296.7638452,0
+HP.US,D,20091105,000000,24.4382,24.7693,24.211,24.6105,3112376.926488,0
+HP.US,D,20091106,000000,24.1826,24.7839,24.0817,24.2238,1942492.3921246,0
+HP.US,D,20091109,000000,24.5871,25.0943,24.5595,24.9797,3769891.1733675,0
+HP.US,D,20091110,000000,24.8592,25.1129,24.304,24.7839,2015860.8673994,0
+HP.US,D,20091111,000000,25.0777,25.1775,24.5155,24.8798,3002725.0142347,0
+HP.US,D,20091112,000000,24.8515,24.9474,23.9544,24.066,2164100.9480637,0
+HP.US,D,20091113,000000,24.1081,24.5801,23.7203,24.0817,2822439.261521,0
+HP.US,D,20091116,000000,24.2707,24.6996,24.2707,24.4783,4669556.4140365,0
+HP.US,D,20091117,000000,24.4088,24.4959,24.0504,24.1278,2955236.5183244,0
+HP.US,D,20091118,000000,24.2061,24.5351,23.8222,24.2854,3435734.7289489,0
+HP.US,D,20091119,000000,23.9064,24.2471,23.028,23.7908,4343302.6353494,0
+HP.US,D,20091120,000000,23.6626,23.8722,23.4031,23.7978,2682494.9886361,0
+HP.US,D,20091123,000000,24.3618,24.777,24.1747,24.2962,2870796.7545288,0
+HP.US,D,20091124,000000,24.3451,24.5528,23.976,24.4147,2024391.5392591,0
+HP.US,D,20091125,000000,24.2541,24.9934,24.2355,24.9268,2722390.2267119,0
+HP.US,D,20091127,000000,23.8722,24.3451,23.8486,24.114,1023855.2394995,0
+HP.US,D,20091130,000000,23.9827,24.114,23.6381,23.8858,4229536.5170963,0
+HP.US,D,20091201,000000,24.2188,24.5429,23.8222,24.0318,2997508.9893533,0
+HP.US,D,20091202,000000,23.8535,24.2795,23.7723,23.8995,2246928.3188898,0
+HP.US,D,20091203,000000,23.976,24.0151,23.3522,23.4079,2182756.3040853,0
+HP.US,D,20091204,000000,23.7908,24.2188,23.1749,23.4079,3009890.4109835,0
+HP.US,D,20091207,000000,23.1817,24.0386,23.1817,23.649,3083513.152154,0
+HP.US,D,20091208,000000,23.215,23.5803,23.0143,23.2229,3191740.5627023,0
+HP.US,D,20091209,000000,23.3982,23.8222,23.0652,23.4265,3149417.0342646,0
+HP.US,D,20091210,000000,23.5881,24.304,23.5881,24.2305,2520028.2715879,0
+HP.US,D,20091211,000000,24.5468,24.637,24.1826,24.35,2316060.0503838,0
+HP.US,D,20091214,000000,24.8103,25.1012,24.6556,24.8661,2666668.2130611,0
+HP.US,D,20091215,000000,24.7407,25.3548,24.6428,24.9229,3335852.1412923,0
+HP.US,D,20091216,000000,25.0473,25.5917,24.968,25.4175,3006715.6613053,0
+HP.US,D,20091217,000000,25.2471,25.4762,25.0121,25.2529,2430641.0448812,0
+HP.US,D,20091218,000000,25.4968,25.6867,25.065,25.5917,3564173.7253385,0
+HP.US,D,20091221,000000,25.8072,26.0873,25.6574,25.723,2340427.7093002,0
+HP.US,D,20091222,000000,25.7113,26.2029,25.7113,25.961,1128080.7703473,0
+HP.US,D,20091223,000000,26.1695,27.0734,26.0932,26.9765,2116923.902347,0
+HP.US,D,20091224,000000,27.0343,27.2517,26.7424,26.9138,301595.09254062,0
+HP.US,D,20091228,000000,27.1097,27.4299,26.6504,26.807,1184772.874765,0
+HP.US,D,20091229,000000,26.9285,27.0167,26.3291,26.3537,1479594.6914562,0
+HP.US,D,20091230,000000,26.1392,26.3487,25.8581,25.9052,1724870.3986633,0
+HP.US,D,20091231,000000,25.9786,26.101,25.3431,25.3675,1020578.3750037,0
+HP.US,D,20100104,000000,25.8983,26.7307,25.8983,26.7033,1446235.8228529,0
+HP.US,D,20100105,000000,26.7092,28.2819,26.6367,28.2613,4777957.4197746,0
+HP.US,D,20100106,000000,28.2946,29.316,28.0841,29.2955,3900496.0250378,0
+HP.US,D,20100107,000000,29.1857,29.5736,28.7011,29.4776,2631683.676562,0
+HP.US,D,20100108,000000,29.8351,30.9006,29.6951,30.5333,4394706.2133653,0
+HP.US,D,20100111,000000,30.9152,30.9152,29.0917,29.554,4690187.6917781,0
+HP.US,D,20100112,000000,28.9429,29.3375,28.5982,28.9498,3599575.9114413,0
+HP.US,D,20100113,000000,28.9292,30.0995,28.8469,30.0524,3085293.0134243,0
+HP.US,D,20100114,000000,29.7322,31.164,29.7322,30.9006,3656223.0853392,0
+HP.US,D,20100115,000000,30.6234,31.2521,30.0995,30.209,2634064.9941077,0
+HP.US,D,20100119,000000,30.122,30.504,29.9995,30.4501,2436953.7829033,0
+HP.US,D,20100120,000000,30.0574,30.2415,29.5472,30.0769,2086824.5387206,0
+HP.US,D,20100121,000000,30.1974,30.878,29.7381,29.9741,2961308.265377,0
+HP.US,D,20100122,000000,29.8781,29.8781,28.1164,28.2819,3394887.7807733,0
+HP.US,D,20100125,000000,28.5472,29.126,28.3632,28.4414,2219298.0915522,0
+HP.US,D,20100126,000000,28.2819,29.1995,27.8862,28.6755,2542103.4528501,0
+HP.US,D,20100127,000000,28.5698,28.937,27.995,28.7451,3075231.6404493,0
+HP.US,D,20100128,000000,29.5089,29.5813,27.8353,28.0458,3105348.3635947,0
+HP.US,D,20100129,000000,28.791,28.791,26.4056,26.6102,4151573.8961791,0
+HP.US,D,20100201,000000,26.8501,27.2908,26.5123,27.2565,4002110.4800003,0
+HP.US,D,20100202,000000,27.379,27.8432,27.2312,27.5229,2296165.020477,0
+HP.US,D,20100203,000000,27.4094,27.6394,27.1302,27.3221,2209404.1868779,0
+HP.US,D,20100204,000000,27.1038,27.2056,25.628,25.6428,2669788.841886,0
+HP.US,D,20100205,000000,25.6623,25.9159,24.7124,25.6623,2663414.8349733,0
+HP.US,D,20100208,000000,25.723,26.0364,25.1658,25.4517,2103047.5197877,0
+HP.US,D,20100209,000000,25.8904,26.5015,25.6495,25.8768,2284449.3874574,0
+HP.US,D,20100210,000000,25.7064,26.3038,25.4832,26.0805,1385904.346337,0
+HP.US,D,20100211,000000,26.1128,26.9834,25.9688,26.5593,2315687.3312996,0
+HP.US,D,20100212,000000,26.1881,26.5015,25.866,26.4898,1930323.3693149,0
+HP.US,D,20100216,000000,27.0696,27.3535,26.716,27.3016,2277415.7188232,0
+HP.US,D,20100217,000000,27.4994,28.13,27.4152,28.0518,3119137.9485592,0
+HP.US,D,20100218,000000,28.0038,28.4414,27.8177,28.1781,2439303.4448556,0
+HP.US,D,20100219,000000,28.1928,28.3455,27.7747,27.9323,2669670.3886975,0
+HP.US,D,20100222,000000,28.13,28.1986,26.4203,26.5534,5626313.0280599,0
+HP.US,D,20100223,000000,27.1812,27.2106,26.1236,26.4526,6404367.69019,0
+HP.US,D,20100224,000000,26.4672,26.8501,26.1069,26.2273,4541015.3028294,0
+HP.US,D,20100225,000000,25.8465,26.3791,25.3351,26.3291,2646500.5365912,0
+HP.US,D,20100226,000000,26.5015,26.527,25.7004,25.7749,44055706.172657,0
+HP.US,D,20100301,000000,25.7064,25.818,25.3431,25.8122,6124523.0537916,0
+HP.US,D,20100302,000000,25.8904,26.1695,25.7955,25.9385,4417246.0170472,0
+HP.US,D,20100303,000000,26.0805,26.4379,25.9472,26.2214,3071870.0206549,0
+HP.US,D,20100304,000000,26.3291,26.3997,25.3675,25.5271,4236905.1223321,0
+HP.US,D,20100305,000000,25.8033,25.9052,25.4449,25.5977,3335178.1834963,0
+HP.US,D,20100308,000000,25.6045,25.6867,24.8661,25.1892,5176669.830712,0
+HP.US,D,20100309,000000,24.8592,25.5604,24.7888,25.3822,3473383.4410382,0
+HP.US,D,20100310,000000,25.2687,26.009,25.2687,25.866,2712775.0954896,0
+HP.US,D,20100311,000000,25.7886,25.9287,25.4762,25.9287,1422077.4993125,0
+HP.US,D,20100312,000000,26.1314,26.2655,25.8983,26.0011,3258643.1277288,0
+HP.US,D,20100315,000000,25.9052,25.9091,25.1835,25.7004,2793746.0189325,0
+HP.US,D,20100316,000000,26.1206,26.2411,25.77,26.0011,4103618.7355524,0
+HP.US,D,20100317,000000,26.1128,26.4203,26.0364,26.1236,2809080.6010867,0
+HP.US,D,20100318,000000,25.961,26.1442,24.5235,24.734,7495066.2681218,0
+HP.US,D,20100319,000000,24.8858,24.9121,23.8535,24.1895,4501034.2883068,0
+HP.US,D,20100322,000000,23.8995,24.7124,23.6969,24.6938,3702761.9134461,0
+HP.US,D,20100323,000000,24.7839,24.8279,24.3559,24.6742,3255355.0306031,0
+HP.US,D,20100324,000000,24.4088,24.7407,24.066,24.2305,3358170.3558201,0
+HP.US,D,20100325,000000,24.4333,24.5801,23.0712,23.1543,4532730.72768,0
+HP.US,D,20100326,000000,23.2395,23.359,23.0476,23.215,3025314.8541772,0
+HP.US,D,20100329,000000,23.6117,24.1023,23.55,24.0249,3219344.2401875,0
+HP.US,D,20100330,000000,24.0729,24.1895,23.4129,23.8418,4431203.0703124,0
+HP.US,D,20100331,000000,23.9064,24.4225,23.8858,24.2238,2848938.0566801,0
+HP.US,D,20100401,000000,24.5528,24.7565,24.3686,24.6673,2433547.2325892,0
+HP.US,D,20100405,000000,25.0061,25.4175,24.8025,25.3822,2360231.8570195,0
+HP.US,D,20100406,000000,25.3244,25.3675,25.0874,25.2216,1939177.7451463,0
+HP.US,D,20100407,000000,25.0943,25.2108,24.6497,24.8515,2984771.1870097,0
+HP.US,D,20100408,000000,24.6272,24.7124,24.2414,24.6879,2098850.6007856,0
+HP.US,D,20100409,000000,24.7506,24.8396,24.3882,24.8103,2023403.067825,0
+HP.US,D,20100412,000000,24.7839,24.9738,24.5595,24.6879,2015935.4112162,0
+HP.US,D,20100413,000000,24.6105,24.8721,24.3451,24.777,2648677.6245019,0
+HP.US,D,20100414,000000,24.9983,25.5487,24.9121,25.4116,2919873.1358523,0
+HP.US,D,20100415,000000,25.4762,26.2097,25.2588,25.9159,4832166.091829,0
+HP.US,D,20100416,000000,25.6671,25.8581,24.9983,25.2862,2671021.367734,0
+HP.US,D,20100419,000000,24.963,25.2813,24.6497,25.0943,2363219.7365816,0
+HP.US,D,20100420,000000,25.3548,26.1206,25.299,25.8385,3125416.9886915,0
+HP.US,D,20100421,000000,25.9786,27.0225,25.8317,26.7424,4741050.0612608,0
+HP.US,D,20100422,000000,26.4898,27.474,26.3038,27.1999,4716033.9732529,0
+HP.US,D,20100423,000000,27.1812,27.5719,27.144,27.4877,4026785.5045175,0
+HP.US,D,20100426,000000,27.5112,27.7208,27.4152,27.5445,3016839.3243191,0
+HP.US,D,20100427,000000,27.3144,27.5229,26.4056,26.527,3543601.674191,0
+HP.US,D,20100428,000000,26.8247,27.1999,26.5329,27.1097,3487218.9776706,0
+HP.US,D,20100429,000000,27.5885,27.6131,25.4645,26.3997,6428720.0318839,0
+HP.US,D,20100430,000000,26.5015,26.6405,25.7651,25.8385,3875855.7195585,0
+HP.US,D,20100503,000000,26.0168,26.3429,25.1393,25.7299,3516227.7550454,0
+HP.US,D,20100504,000000,25.388,25.4762,24.8279,25.2813,3792496.3305326,0
+HP.US,D,20100505,000000,24.8103,25.6867,24.5724,25.0707,3307252.8443358,0
+HP.US,D,20100506,000000,24.9866,25.2284,22.1545,23.7527,5518842.2883098,0
+HP.US,D,20100507,000000,23.7458,23.9681,22.5119,22.6873,5149349.0112716,0
+HP.US,D,20100510,000000,23.7409,24.0504,23.0006,23.5157,3493305.0207976,0
+HP.US,D,20100511,000000,23.1925,23.8095,23.1925,23.3022,2763126.8908845,0
+HP.US,D,20100512,000000,23.4598,24.0955,23.4598,24.0318,3082542.040239,0
+HP.US,D,20100513,000000,24.1238,24.7565,24.0318,24.0867,3309891.4912219,0
+HP.US,D,20100514,000000,24.0955,24.114,23.1867,23.8918,3260993.8108292,0
+HP.US,D,20100517,000000,23.9681,24.0386,22.6873,23.2651,4140274.891615,0
+HP.US,D,20100518,000000,23.7341,23.8535,23.0211,23.1543,3904714.3881515,0
+HP.US,D,20100519,000000,23.1045,23.3717,22.1545,22.6647,3615071.8350073,0
+HP.US,D,20100520,000000,22.0791,22.0791,21.0488,21.2584,6048341.3152927,0
+HP.US,D,20100521,000000,20.9137,22.0839,20.6669,21.9664,3179575.6244853,0
+HP.US,D,20100524,000000,21.9136,22.0095,21.3231,21.3349,2897156.673536,0
+HP.US,D,20100525,000000,20.6316,21.5963,20.5729,21.5317,3172654.2821505,0
+HP.US,D,20100526,000000,21.9233,22.0468,21.4837,21.5317,4029714.1574855,0
+HP.US,D,20100527,000000,22.1349,23.3786,22.1349,23.359,6647805.3306808,0
+HP.US,D,20100528,000000,23.2464,24.6428,22.981,23.9681,7562310.9177871,0
+HP.US,D,20100601,000000,23.646,23.9827,22.7715,22.8115,5180170.3266583,0
+HP.US,D,20100602,000000,23.1045,24.2795,22.8058,24.2305,4196297.1228295,0
+HP.US,D,20100603,000000,24.3197,26.1765,24.3197,25.9971,7963991.8064712,0
+HP.US,D,20100604,000000,25.5849,26.1881,24.2962,24.6428,7401325.8867421,0
+HP.US,D,20100607,000000,24.8025,25.5977,24.5801,24.637,4719618.2033494,0
+HP.US,D,20100608,000000,24.8515,25.0316,23.88,24.8142,3269670.5068779,0
+HP.US,D,20100609,000000,25.1658,26.3664,24.7613,24.9347,4516658.8765429,0
+HP.US,D,20100610,000000,25.6671,26.858,25.6671,26.8188,3173431.3759123,0
+HP.US,D,20100611,000000,26.3664,26.9765,26.2029,26.6974,3316010.2110906,0
+HP.US,D,20100614,000000,27.0303,27.2722,26.2733,26.3291,2675740.0934538,0
+HP.US,D,20100615,000000,26.4526,27.1713,26.4526,26.9402,3878157.3875464,0
+HP.US,D,20100616,000000,26.6787,27.138,26.3291,26.9531,3352722.5303027,0
+HP.US,D,20100617,000000,27.2056,27.4564,26.8883,27.138,2649598.7001562,0
+HP.US,D,20100618,000000,27.0734,27.2517,26.6455,27.0411,3337867.8877911,0
+HP.US,D,20100621,000000,27.474,27.8118,26.3487,26.5926,3048454.0718382,0
+HP.US,D,20100622,000000,26.5926,26.716,25.5271,25.6428,2945152.6800896,0
+HP.US,D,20100623,000000,25.6358,25.8983,25.1835,25.7064,2322806.7763806,0
+HP.US,D,20100624,000000,25.4968,25.4968,24.7506,24.8279,2768487.9188069,0
+HP.US,D,20100625,000000,24.9054,25.203,24.3755,24.8515,3382381.7790657,0
+HP.US,D,20100628,000000,24.8592,24.8592,24.1366,24.1649,2262172.0188565,0
+HP.US,D,20100629,000000,23.6626,24.1747,23.5352,23.8222,4430745.5959298,0
+HP.US,D,20100630,000000,23.8399,24.3491,23.1788,23.2278,3798408.7784699,0
+HP.US,D,20100701,000000,23.2679,23.6117,22.6647,23.1994,4065087.7514394,0
+HP.US,D,20100702,000000,23.3913,23.7527,23.0476,23.2395,2259293.4021493,0
+HP.US,D,20100706,000000,23.6068,24.0729,23.2651,23.5275,2108008.2576251,0
+HP.US,D,20100707,000000,24.0778,25.3764,24.0455,25.299,4584520.2997063,0
+HP.US,D,20100708,000000,25.4449,25.6937,24.8858,25.4645,2460777.169842,0
+HP.US,D,20100709,000000,25.4832,25.9218,25.2471,25.7299,2125664.9307308,0
+HP.US,D,20100712,000000,25.6867,25.7513,24.8721,25.2813,2117015.8056828,0
+HP.US,D,20100713,000000,25.7004,25.8258,25.4116,25.5536,2362730.6066054,0
+HP.US,D,20100714,000000,25.3548,25.6937,25.0121,25.5075,1474882.0926254,0
+HP.US,D,20100715,000000,25.4713,25.5771,24.6938,25.4713,1938529.3160548,0
+HP.US,D,20100716,000000,25.2412,25.3166,24.3451,24.4029,2333680.9833035,0
+HP.US,D,20100719,000000,24.5801,24.7888,24.1434,24.5724,1638257.6315498,0
+HP.US,D,20100720,000000,24.1532,25.6495,23.9877,25.5917,2451366.268255,0
+HP.US,D,20100721,000000,25.6222,25.8072,25.203,25.4832,2283050.4144566,0
+HP.US,D,20100722,000000,25.7749,26.384,25.6671,26.1695,1864248.955459,0
+HP.US,D,20100723,000000,26.009,26.1392,25.4889,26.0805,2377747.611677,0
+HP.US,D,20100726,000000,26.1206,26.4829,25.9316,26.4751,2361428.6426814,0
+HP.US,D,20100727,000000,26.5799,26.6867,25.5849,26.0364,2686563.242968,0
+HP.US,D,20100728,000000,25.9316,26.149,25.5702,25.8317,2381736.2164512,0
+HP.US,D,20100729,000000,25.8465,26.6504,25.5135,25.723,2609264.3683649,0
+HP.US,D,20100730,000000,24.9425,25.9472,24.9425,25.7818,2185244.8421895,0
+HP.US,D,20100802,000000,26.3664,26.5329,25.9688,26.3155,1987822.1807914,0
+HP.US,D,20100803,000000,26.0364,26.3997,25.7955,26.2411,1802512.3790534,0
+HP.US,D,20100804,000000,26.3351,26.7376,25.9091,26.3351,1908840.4539948,0
+HP.US,D,20100805,000000,26.2097,26.4419,25.9688,26.057,1078782.7998697,0
+HP.US,D,20100806,000000,25.723,26.1206,25.5075,25.8385,1530209.9430805,0
+HP.US,D,20100809,000000,26.3224,26.3351,25.6867,25.8904,2519550.3742418,0
+HP.US,D,20100810,000000,25.7513,25.7513,25.2588,25.5604,2297424.0961775,0
+HP.US,D,20100811,000000,24.8798,25.1198,24.2471,24.2737,2228499.6577634,0
+HP.US,D,20100812,000000,23.7076,24.3686,23.6969,24.1719,1996468.242395,0
+HP.US,D,20100813,000000,24.1473,24.5019,23.786,23.8046,1727749.0153705,0
+HP.US,D,20100816,000000,23.646,23.8535,23.4991,23.7252,1296101.5123227,0
+HP.US,D,20100817,000000,24.0083,24.3686,23.8418,24.2541,1785870.7272342,0
+HP.US,D,20100818,000000,24.2188,24.3275,23.7409,24.1366,1077872.9568451,0
+HP.US,D,20100819,000000,23.9191,24.1023,23.6303,23.8046,1984763.8420052,0
+HP.US,D,20100820,000000,23.5275,23.5275,22.6226,23.1122,2610926.7975949,0
+HP.US,D,20100823,000000,23.8662,23.8722,23.4079,23.5089,4332974.7427006,0
+HP.US,D,20100824,000000,23.215,24.0023,23.215,23.7723,2963233.1296882,0
+HP.US,D,20100825,000000,23.6831,23.6831,23.0712,23.4951,2701722.187636,0
+HP.US,D,20100826,000000,23.7076,23.9191,23.1406,23.2307,2009625.7366387,0
+HP.US,D,20100827,000000,23.3659,24.0778,22.886,24.0455,2674534.1174583,0
+HP.US,D,20100830,000000,24.0778,24.2305,23.8995,24.0778,1960691.2949116,0
+HP.US,D,20100831,000000,23.8771,23.9181,23.3433,23.5608,2851421.4890434,0
+HP.US,D,20100901,000000,23.9437,24.7506,23.9143,24.6801,1647193.6992352,0
+HP.US,D,20100902,000000,24.6194,24.8515,24.114,24.8329,1635750.7127784,0
+HP.US,D,20100903,000000,25.1522,25.2168,24.8721,25.0561,1027470.1040415,0
+HP.US,D,20100907,000000,24.8142,24.9181,24.4724,24.5429,844161.75272774,0
+HP.US,D,20100908,000000,24.5595,25.1775,24.4901,24.9474,1409158.953742,0
+HP.US,D,20100909,000000,25.3822,25.3822,24.7202,24.8798,964672.5546813,0
+HP.US,D,20100910,000000,25.1335,25.8317,24.9474,25.6153,1671636.9231166,0
+HP.US,D,20100913,000000,25.961,26.2097,25.7749,26.1881,2036647.3596637,0
+HP.US,D,20100914,000000,26.2273,26.3595,25.77,25.9091,1650079.4639798,0
+HP.US,D,20100915,000000,25.5408,25.8317,25.3166,25.6574,2730030.4573624,0
+HP.US,D,20100916,000000,25.4293,25.4576,24.3882,24.5019,4148340.9410548,0
+HP.US,D,20100917,000000,24.6272,24.8515,24.2707,24.5302,1680008.2958609,0
+HP.US,D,20100920,000000,24.5801,25.0561,24.4147,24.9738,1996442.7136905,0
+HP.US,D,20100921,000000,25.0365,25.1658,24.4901,24.7693,3028745.9120476,0
+HP.US,D,20100922,000000,24.7124,25.1393,24.6673,24.8279,1790726.2868096,0
+HP.US,D,20100923,000000,24.5595,25.1198,24.3686,24.8142,2064300.0522612,0
+HP.US,D,20100924,000000,25.2588,25.723,25.1335,25.3822,1603856.170659,0
+HP.US,D,20100927,000000,25.5075,25.5075,25.0707,25.1198,1271538.8141048,0
+HP.US,D,20100928,000000,25.2862,25.2912,24.8221,25.2412,1517772.3583006,0
+HP.US,D,20100929,000000,25.0836,25.7113,25.0836,25.5271,1787649.5673562,0
+HP.US,D,20100930,000000,25.8033,25.9218,25.0874,25.7357,2746480.1333244,0
+HP.US,D,20101001,000000,25.961,26.1069,25.5664,25.6094,2451190.6307687,0
+HP.US,D,20101004,000000,25.6428,25.7161,25.2216,25.6574,2124635.6133697,0
+HP.US,D,20101005,000000,25.9541,26.3733,25.6721,26.1627,2468821.7751701,0
+HP.US,D,20101006,000000,26.2214,26.9285,26.0726,26.8766,3414486.6777091,0
+HP.US,D,20101007,000000,26.9901,26.9961,25.8768,26.1765,2605378.8995563,0
+HP.US,D,20101008,000000,26.057,26.7728,26.0011,26.6405,1327043.3231942,0
+HP.US,D,20101011,000000,26.6405,27.0979,26.6161,26.9531,1799917.6415389,0
+HP.US,D,20101012,000000,26.7992,27.2389,26.5182,26.9961,1487251.2604775,0
+HP.US,D,20101013,000000,27.2389,28.2946,27.1508,27.9019,2360401.3676166,0
+HP.US,D,20101014,000000,27.995,28.652,27.8303,28.0762,3471915.0299616,0
+HP.US,D,20101015,000000,28.2065,28.3328,27.6071,28.0762,3572353.1222257,0
+HP.US,D,20101018,000000,28.0282,28.0977,27.6904,27.8353,1722572.815268,0
+HP.US,D,20101019,000000,27.3535,27.4035,26.3537,26.6787,3302285.9796094,0
+HP.US,D,20101020,000000,26.7875,26.9638,26.4526,26.8247,2175519.4269642,0
+HP.US,D,20101021,000000,26.9285,27.2781,26.2166,26.5662,1808412.5732125,0
+HP.US,D,20101022,000000,26.7092,26.807,26.2312,26.4419,2190120.8247283,0
+HP.US,D,20101025,000000,26.6581,26.9765,26.2459,26.2812,1394038.8127045,0
+HP.US,D,20101026,000000,26.2166,26.4672,25.8581,26.3909,3194901.016306,0
+HP.US,D,20101027,000000,26.1206,27.1743,26.0932,27.144,2680385.2965051,0
+HP.US,D,20101028,000000,27.3221,27.4035,26.9207,27.3016,2766742.7765746,0
+HP.US,D,20101029,000000,27.2693,27.4357,27.0901,27.2086,1898760.7003526,0
+HP.US,D,20101101,000000,27.4504,27.5513,26.9638,27.1636,946980.14138937,0
+HP.US,D,20101102,000000,27.0921,27.3016,26.6661,27.2106,1685974.8646513,0
+HP.US,D,20101103,000000,27.3144,27.3467,26.6161,27.2106,1533284.6202375,0
+HP.US,D,20101104,000000,27.5229,28.1047,27.4671,27.9832,1721011.4797074,0
+HP.US,D,20101105,000000,27.8862,28.0458,27.6777,27.799,1218818.9760906,0
+HP.US,D,20101108,000000,27.5356,27.9704,27.5356,27.8246,1641968.4840202,0
+HP.US,D,20101109,000000,28.0087,28.7011,27.7208,27.9832,3384882.5709479,0
+HP.US,D,20101110,000000,28.0087,28.6755,27.8432,28.6266,1723274.3440647,0
+HP.US,D,20101111,000000,28.4297,29.7695,28.322,29.5599,4387373.3483156,0
+HP.US,D,20101112,000000,29.2749,29.4267,28.7207,29.0644,2891879.379764,0
+HP.US,D,20101115,000000,29.2357,29.3131,28.8998,28.8998,1577756.6444367,0
+HP.US,D,20101116,000000,28.563,28.7647,28.2457,28.6051,2603233.4672392,0
+HP.US,D,20101117,000000,28.5698,29.1133,28.563,28.8362,1563887.4099146,0
+HP.US,D,20101118,000000,29.6176,30.2473,28.9625,30.1396,3801581.4858518,0
+HP.US,D,20101119,000000,30.1328,30.1328,29.4443,29.6176,2336755.6604605,0
+HP.US,D,20101122,000000,29.4668,29.6618,29.0771,29.2602,3662391.8414686,0
+HP.US,D,20101123,000000,28.9772,29.0193,28.3525,28.5424,3194451.7111087,0
+HP.US,D,20101124,000000,28.7715,29.2112,28.6941,29.0702,2001210.4545228,0
+HP.US,D,20101126,000000,28.7451,29.1789,28.7451,28.8734,624532.18195307,0
+HP.US,D,20101129,000000,28.7587,29.085,28.1596,28.9233,1635384.1205834,0
+HP.US,D,20101130,000000,28.5129,29.0555,28.3711,28.8547,1957985.2522461,0
+HP.US,D,20101201,000000,29.4443,29.8624,29.126,29.8076,1435554.6129353,0
+HP.US,D,20101202,000000,29.8624,30.834,29.745,30.7418,2087232.9979907,0
+HP.US,D,20101203,000000,30.5901,31.0033,30.4754,30.7184,1154206.8464222,0
+HP.US,D,20101206,000000,30.641,30.6616,30.2845,30.4647,1185270.1739265,0
+HP.US,D,20101207,000000,30.834,30.9867,29.9995,30.1328,1597263.6380369,0
+HP.US,D,20101208,000000,30.1641,30.3032,29.6891,30.0368,1899254.9360697,0
+HP.US,D,20101209,000000,30.1454,30.2905,29.7194,30.1504,1092258.8923442,0
+HP.US,D,20101210,000000,30.209,30.3932,30.0368,30.3678,1282671.3715161,0
+HP.US,D,20101213,000000,30.6282,30.9152,30.4882,30.5959,1460285.8006022,0
+HP.US,D,20101214,000000,30.6733,30.7811,30.3629,30.4647,1174711.5017899,0
+HP.US,D,20101215,000000,30.7184,31.0083,30.2972,30.504,1691854.635847,0
+HP.US,D,20101216,000000,30.5333,31.0297,30.3737,30.9661,1606523.409694,0
+HP.US,D,20101217,000000,30.8839,31.1697,30.6792,31.0033,1341494.6121766,0
+HP.US,D,20101220,000000,30.9867,31.0905,30.6674,30.9073,1857934.1751405,0
+HP.US,D,20101221,000000,31.0297,31.0297,30.8193,30.8897,2025483.1466588,0
+HP.US,D,20101222,000000,30.9788,31.1051,30.9221,31.0033,952046.05748894,0
+HP.US,D,20101223,000000,30.8897,31.0033,30.7761,30.9945,893662.93169228,0
+HP.US,D,20101227,000000,30.8261,30.9152,30.545,30.7957,460482.6852328,0
+HP.US,D,20101228,000000,30.8457,31.0219,30.7125,30.8457,543832.88392498,0
+HP.US,D,20101229,000000,30.9269,31.3422,30.8936,31.207,748754.85752524,0
+HP.US,D,20101230,000000,31.1796,31.4617,31.0895,31.0954,617998.87592503,0
+HP.US,D,20101231,000000,30.9838,31.1503,30.8231,30.8369,865085.07884755,0
+HP.US,D,20110103,000000,31.1933,31.4637,31.0738,31.1933,1609760.4494109,0
+HP.US,D,20110104,000000,31.3559,31.4812,30.3786,30.6048,1293615.016515,0
+HP.US,D,20110105,000000,30.3932,31.5331,30.2336,31.3118,1989245.6613484,0
+HP.US,D,20110106,000000,31.3353,31.3794,30.3423,30.7957,2413822.7344277,0
+HP.US,D,20110107,000000,30.7997,31.1697,30.6488,31.1003,1629832.1379522,0
+HP.US,D,20110110,000000,30.9583,30.9583,30.3932,30.8897,1234234.2289507,0
+HP.US,D,20110111,000000,31.0171,31.6271,30.9661,31.0738,1490038.9949971,0
+HP.US,D,20110112,000000,31.3832,32.0032,31.2569,31.8631,1442971.2121353,0
+HP.US,D,20110113,000000,31.8064,32.155,31.4128,31.6271,1621845.7380702,0
+HP.US,D,20110114,000000,31.5331,32.3538,31.3832,32.2891,1118714.7992799,0
+HP.US,D,20110118,000000,32.3459,33.0774,32.201,33.0471,1650901.4882611,0
+HP.US,D,20110119,000000,33.0471,33.0471,32.3978,32.4703,1066843.5353995,0
+HP.US,D,20110120,000000,32.2088,32.2216,31.3432,32.201,1904067.6074216,0
+HP.US,D,20110121,000000,32.6436,32.6436,31.6604,32.2088,1278457.092995,0
+HP.US,D,20110124,000000,32.1384,32.5321,31.7574,32.1667,1116157.844248,0
+HP.US,D,20110125,000000,32.0169,32.1119,31.2913,31.7095,1535451.4966662,0
+HP.US,D,20110126,000000,31.7152,33.1342,31.7025,32.958,2666543.6329836,0
+HP.US,D,20110127,000000,33.3732,36.6087,33.3585,36.0937,7994265.7864357,0
+HP.US,D,20110128,000000,36.3982,37.0455,35.7186,35.8587,3468839.3316563,0
+HP.US,D,20110131,000000,36.0888,37.3923,36.0652,37.359,3136632.2591051,0
+HP.US,D,20110201,000000,37.405,37.8495,37.067,37.5185,3801336.4102896,0
+HP.US,D,20110202,000000,37.498,37.7986,37.0817,37.5675,2576675.445486,0
+HP.US,D,20110203,000000,37.5558,37.734,36.6724,37.6371,1867139.8259444,0
+HP.US,D,20110204,000000,37.6714,37.9024,37.0916,37.5979,1586236.2588877,0
+HP.US,D,20110207,000000,37.7467,38.8592,37.7467,37.9132,1672652.9655514,0
+HP.US,D,20110208,000000,37.9358,38.1874,37.116,38.1678,1289752.0129664,0
+HP.US,D,20110209,000000,37.9358,38.3207,37.2708,37.498,1426208.0436832,0
+HP.US,D,20110210,000000,37.307,37.9572,37.0034,37.8495,1817045.3598897,0
+HP.US,D,20110211,000000,37.825,38.0131,37.4559,37.6841,1411427.9449883,0
+HP.US,D,20110214,000000,37.6233,38.397,37.5558,38.2628,1531110.5957714,0
+HP.US,D,20110215,000000,38.1414,38.5165,37.9572,38.2678,1527111.7795154,0
+HP.US,D,20110216,000000,38.3715,39.6495,38.2805,39.2039,1960832.2133599,0
+HP.US,D,20110218,000000,39.2618,39.8336,39.148,39.5359,1640603.2089093,0
+HP.US,D,20110222,000000,39.6612,40.0706,38.7338,39.2803,1978611.4242467,0
+HP.US,D,20110223,000000,39.3929,40.5524,39.2881,40.0941,1957647.2521999,0
+HP.US,D,20110224,000000,40.2762,40.4682,39.1217,39.3929,1818638.3510438,0
+HP.US,D,20110225,000000,39.7406,41.2594,39.434,41.2056,1911000.1823863,0
+HP.US,D,20110228,000000,41.3691,41.6698,40.3967,41.3456,2180142.1647555,0
+HP.US,D,20110301,000000,41.7853,41.9205,40.143,40.2263,2546686.3658625,0
+HP.US,D,20110302,000000,40.1254,41.0488,40.0706,40.5367,2501128.8611525,0
+HP.US,D,20110303,000000,40.7121,41.0185,40.3741,40.9236,1272755.001582,0
+HP.US,D,20110304,000000,40.9666,41.1458,40.2556,40.7502,1192736.8093871,0
+HP.US,D,20110307,000000,40.8903,41.1498,39.809,40.2851,1694389.125619,0
+HP.US,D,20110308,000000,40.5788,40.6297,39.7318,40.2135,1596181.2209706,0
+HP.US,D,20110309,000000,40.2038,40.5455,39.5359,39.6877,1901562.7309467,0
+HP.US,D,20110310,000000,39.2538,39.2538,38.0973,38.4469,1665871.5205167,0
+HP.US,D,20110311,000000,38.2168,39.4634,37.8564,39.2186,1463347.202833,0
+HP.US,D,20110314,000000,38.9571,39.484,38.4528,39.3821,1468391.6748208,0
+HP.US,D,20110315,000000,38.0014,39.6818,37.6175,39.3567,2182625.5971188,0
+HP.US,D,20110316,000000,39.2312,39.674,38.066,38.5282,2466113.6902082,0
+HP.US,D,20110317,000000,39.3939,40.4643,39.1589,40.2087,2809049.9666414,0
+HP.US,D,20110318,000000,40.7502,40.9509,38.7388,38.9151,3444103.0382486,0
+HP.US,D,20110321,000000,39.6495,40.3164,39.6103,40.2762,1785241.699958,0
+HP.US,D,20110322,000000,40.4124,40.5152,39.9551,40.2135,1321070.6275147,0
+HP.US,D,20110323,000000,40.1705,40.6171,39.9727,40.5455,1666500.5477929,0
+HP.US,D,20110324,000000,40.7707,40.8521,40.1979,40.764,2339949.8119541,0
+HP.US,D,20110325,000000,40.8129,41.8314,40.6611,41.6218,1893299.599909,0
+HP.US,D,20110328,000000,41.8548,42.6325,41.5317,42.1418,2234857.3263051,0
+HP.US,D,20110329,000000,42.0477,43.2944,41.7853,43.2875,2628134.1655034,0
+HP.US,D,20110330,000000,43.7341,44.351,42.7588,42.9957,2640000.928453,0
+HP.US,D,20110331,000000,43.2415,43.9563,42.9723,43.6939,2191541.2418407,0
+HP.US,D,20110401,000000,43.9995,44.3745,43.6939,43.8565,1704310.6012941,0
+HP.US,D,20110404,000000,43.5774,44.1738,43.4168,43.7272,1423408.0553856,0
+HP.US,D,20110405,000000,43.6695,43.8957,43.2915,43.6929,1309793.0670624,0
+HP.US,D,20110406,000000,44.0915,44.168,42.3582,42.6441,1396113.7857975,0
+HP.US,D,20110407,000000,42.7891,43.4404,42.6912,42.936,1421193.1849925,0
+HP.US,D,20110408,000000,43.835,44.827,43.6695,43.8565,2316486.8903212,0
+HP.US,D,20110411,000000,43.8614,43.8614,42.2573,42.5227,1496180.1801257,0
+HP.US,D,20110412,000000,41.9116,42.0908,40.6249,41.1664,1752338.2634411,0
+HP.US,D,20110413,000000,41.4563,41.9586,41.0488,41.6531,1529145.9066814,0
+HP.US,D,20110414,000000,41.1185,42.3132,41.0518,42.1673,1454522.4402986,0
+HP.US,D,20110415,000000,42.4621,43.457,42.0145,43.1544,2528453.7651856,0
+HP.US,D,20110418,000000,42.6197,42.9625,41.756,42.5932,1865669.3725714,0
+HP.US,D,20110419,000000,42.6393,43.0525,42.3396,42.9487,1219811.5321172,0
+HP.US,D,20110420,000000,43.7341,43.9868,43.268,43.6998,1118161.3369686,0
+HP.US,D,20110421,000000,44.07,44.45,43.6137,43.9633,1133861.4901698,0
+HP.US,D,20110425,000000,44.0768,44.1738,43.0947,43.9054,1062340.2719448,0
+HP.US,D,20110426,000000,44.1601,44.7937,43.7781,44.7428,1906187.5110344,0
+HP.US,D,20110427,000000,44.8025,44.8221,43.3258,44.5165,2332133.9438173,0
+HP.US,D,20110428,000000,43.3199,43.6381,41.2526,41.3779,5081725.5156332,0
+HP.US,D,20110429,000000,40.9803,42.3464,40.854,42.2006,2599199.9319453,0
+HP.US,D,20110502,000000,42.0331,42.1418,39.9228,40.1705,3575109.2011518,0
+HP.US,D,20110503,000000,39.5153,39.9736,38.1678,38.6115,4354058.3890839,0
+HP.US,D,20110504,000000,38.5037,38.6115,36.7586,37.1289,5347504.8570597,0
+HP.US,D,20110505,000000,36.6636,37.8691,36.3218,37.1669,4234550.3546388,0
+HP.US,D,20110506,000000,37.8495,37.9191,36.3835,36.6861,3671185.9695576,0
+HP.US,D,20110509,000000,37.2198,38.0396,37.066,37.7966,2850626.0146145,0
+HP.US,D,20110510,000000,37.7966,38.9434,37.5108,38.727,3345678.6501869,0
+HP.US,D,20110511,000000,38.5203,38.6702,36.8869,37.3903,2873247.5101504,0
+HP.US,D,20110512,000000,37.2306,37.9358,36.5618,37.3697,2342504.7246896,0
+HP.US,D,20110513,000000,37.4137,38.4019,37.2571,37.589,2871538.1081043,0
+HP.US,D,20110516,000000,37.3511,37.9064,36.6861,36.8664,2082430.5381205,0
+HP.US,D,20110517,000000,36.8096,37.2825,36.3444,36.7703,2011379.0480563,0
+HP.US,D,20110518,000000,37.0573,38.7191,37.0094,38.2159,2296993.1716475,0
+HP.US,D,20110519,000000,38.3207,38.8376,37.9808,38.3637,2479077.1662985,0
+HP.US,D,20110520,000000,38.2882,38.8416,37.8241,38.4019,2022437.0616508,0
+HP.US,D,20110523,000000,37.5108,37.9758,37.1356,37.686,1950483.8977474,0
+HP.US,D,20110524,000000,37.9122,38.9151,37.9064,38.3001,1835261.6221958,0
+HP.US,D,20110525,000000,38.2041,39.6681,37.9954,39.3107,2185683.9359049,0
+HP.US,D,20110526,000000,39.1227,39.8356,38.9151,39.6259,1661076.2086836,0
+HP.US,D,20110527,000000,39.8609,40.3555,39.6495,39.8414,1306671.4170893,0
+HP.US,D,20110531,000000,40.4124,40.5367,39.4928,39.9138,1993208.7374182,0
+HP.US,D,20110601,000000,39.8689,40.8482,39.6377,39.8972,4470487.6617793,0
+HP.US,D,20110602,000000,39.8904,41.0627,39.766,40.7081,2748613.3118635,0
+HP.US,D,20110603,000000,40.0431,40.9422,39.7944,40.3262,2132693.4936241,0
+HP.US,D,20110606,000000,40.2566,40.4849,38.7711,38.9151,1520863.3738284,0
+HP.US,D,20110607,000000,39.4419,39.7817,38.8416,39.1657,1800263.8107705,0
+HP.US,D,20110608,000000,39.2725,39.766,38.8416,39.2245,1953794.4601331,0
+HP.US,D,20110609,000000,39.5565,40.0706,39.2813,39.8473,1132710.6561758,0
+HP.US,D,20110610,000000,39.5731,39.6935,38.5165,38.5487,1545003.3167016,0
+HP.US,D,20110613,000000,38.6115,38.8288,36.9878,37.496,1449223.7024149,0
+HP.US,D,20110614,000000,38.1091,38.9298,37.8495,38.6358,1464358.1395269,0
+HP.US,D,20110615,000000,38.0513,38.6887,37.4137,37.6704,1883648.7285006,0
+HP.US,D,20110616,000000,37.7496,38.1267,37.0534,37.5068,1221699.635094,0
+HP.US,D,20110617,000000,37.8603,37.8691,37.0857,37.1552,1671499.0681128,0
+HP.US,D,20110620,000000,37.0906,37.9259,36.8349,37.7536,2049518.9324182,0
+HP.US,D,20110621,000000,38.0014,39.1589,37.7536,38.8592,2111950.9107314,0
+HP.US,D,20110622,000000,38.6634,39.675,38.5282,39.1912,1731313.8436519,0
+HP.US,D,20110623,000000,38.3774,39.0717,37.2875,39.009,1679692.7610746,0
+HP.US,D,20110624,000000,38.9571,39.0844,37.9808,38.6358,4321238.6867174,0
+HP.US,D,20110627,000000,38.3451,39.0776,37.7966,38.8103,2324070.9578221,0
+HP.US,D,20110628,000000,39.0844,40.3488,39.0511,40.1215,1574817.7799871,0
+HP.US,D,20110629,000000,40.4711,41.3525,40.1157,41.0498,2408833.4044412,0
+HP.US,D,20110630,000000,41.2712,42.413,41.1086,42.1026,2340985.2562042,0
+HP.US,D,20110701,000000,42.1154,43.0036,41.5483,42.9605,2131263.8861782,0
+HP.US,D,20110705,000000,42.8047,43.2141,42.6451,42.9507,1870561.6934811,0
+HP.US,D,20110706,000000,42.9771,43.4599,42.5373,43.4599,2176019.7895702,0
+HP.US,D,20110707,000000,44.1024,44.401,43.6539,44.0748,2179328.3096595,0
+HP.US,D,20110708,000000,43.1994,43.7125,42.9771,43.5814,1607930.55188,0
+HP.US,D,20110711,000000,42.9105,43.1827,42.2143,42.4787,1347825.7308657,0
+HP.US,D,20110712,000000,42.2182,43.219,42.0281,42.654,1534411.9678234,0
+HP.US,D,20110713,000000,42.9017,44.1317,42.8733,43.4824,1913311.040708,0
+HP.US,D,20110714,000000,43.7458,43.9476,42.5903,42.6481,1683158.5379828,0
+HP.US,D,20110715,000000,43.0466,44.638,42.933,44.6057,2654945.4320041,0
+HP.US,D,20110718,000000,44.4421,44.6978,43.7557,44.0122,1530401.9189376,0
+HP.US,D,20110719,000000,44.4078,45.4538,44.4078,45.4009,1861347.8734919,0
+HP.US,D,20110720,000000,45.5214,45.5604,44.8828,45.3304,1570733.1872843,0
+HP.US,D,20110721,000000,45.68,46.2235,45.247,45.7563,2545213.8701931,0
+HP.US,D,20110722,000000,45.8993,46.2861,45.6946,46.2049,1412005.9148558,0
+HP.US,D,20110725,000000,45.3382,46.337,45.3029,46.2235,2321360.8305638,0
+HP.US,D,20110726,000000,46.4282,46.7395,45.9992,46.2137,3066566.1770303,0
+HP.US,D,20110727,000000,45.9023,45.915,44.7555,44.8211,1279924.4829235,0
+HP.US,D,20110728,000000,44.8211,46.1794,44.591,45.6946,2372646.9765394,0
+HP.US,D,20110729,000000,44.8994,45.4449,43.3356,43.9691,3906692.3521678,0
+HP.US,D,20110801,000000,44.9123,45.1531,43.2415,43.5402,2791435.1606108,0
+HP.US,D,20110802,000000,43.0711,44.0299,41.9009,41.9009,2891491.3434573,0
+HP.US,D,20110803,000000,41.9499,41.9499,39.7581,40.7521,4865193.0872753,0
+HP.US,D,20110804,000000,39.9178,40.0069,36.6205,36.736,4529464.074666,0
+HP.US,D,20110805,000000,37.4715,37.499,34.0586,36.1955,4244648.4889482,0
+HP.US,D,20110808,000000,34.1771,34.7276,32.253,32.6692,5637733.5492567,0
+HP.US,D,20110809,000000,33.6337,35.5405,33.0393,35.1477,5123596.675429,0
+HP.US,D,20110810,000000,34.57,36.2053,33.9686,34.8412,4813449.4669169,0
+HP.US,D,20110811,000000,35.0469,37.7742,34.23,37.1954,4204824.7312447,0
+HP.US,D,20110812,000000,37.4745,37.8681,36.9701,37.5528,2937612.5219603,0
+HP.US,D,20110815,000000,37.9994,39.2245,37.7419,38.3294,2235089.1269411,0
+HP.US,D,20110816,000000,37.7124,37.828,36.1349,36.6087,3185756.6343928,0
+HP.US,D,20110817,000000,37.0975,37.5636,36.1877,36.3797,2875153.9937945,0
+HP.US,D,20110818,000000,34.8412,34.8755,32.8278,33.3135,4970127.2949569,0
+HP.US,D,20110819,000000,32.5927,33.5005,31.2569,31.4577,4151293.0804307,0
+HP.US,D,20110822,000000,32.3948,32.5291,30.9006,31.0219,3900893.2516781,0
+HP.US,D,20110823,000000,31.2707,33.0765,30.8643,33.0696,3113025.3555796,0
+HP.US,D,20110824,000000,32.9493,33.3899,32.3253,33.3653,1801422.8139499,0
+HP.US,D,20110825,000000,33.4918,33.9305,32.58,32.6799,2351253.9222589,0
+HP.US,D,20110826,000000,32.4507,34.4279,32.0551,34.3064,2777282.0468959,0
+HP.US,D,20110829,000000,35.0156,35.9664,34.9215,35.8615,2495628.9570782,0
+HP.US,D,20110830,000000,35.5581,36.3277,35.3446,36.0741,2724370.2330244,0
+HP.US,D,20110831,000000,36.6264,37.308,35.9438,36.3503,2910699.1406419,0
+HP.US,D,20110901,000000,36.413,37.2894,36.0829,36.6274,1892975.8959374,0
+HP.US,D,20110902,000000,35.6294,35.8929,34.4768,34.8843,1472055.5544752,0
+HP.US,D,20110906,000000,33.3302,34.2937,32.8591,34.141,2541570.4135023,0
+HP.US,D,20110907,000000,34.9274,36.0193,34.658,35.984,2081323.6134981,0
+HP.US,D,20110908,000000,35.5325,36.3277,34.804,35.1359,2043649.3727043,0
+HP.US,D,20110909,000000,34.3653,34.899,33.1725,33.6562,2620299.9166995,0
+HP.US,D,20110912,000000,32.9669,34.1282,32.8278,34.1028,2269155.6512301,0
+HP.US,D,20110913,000000,34.1771,34.6384,33.5124,34.1028,2423318.3913134,0
+HP.US,D,20110914,000000,34.4015,34.9832,33.1608,34.4465,2264831.0887061,0
+HP.US,D,20110915,000000,34.9617,35.1819,34.331,34.5111,1917191.4037756,0
+HP.US,D,20110916,000000,34.4612,34.7922,33.5231,34.1077,2880336.320786,0
+HP.US,D,20110919,000000,33.1147,33.8158,32.5487,33.4702,1747060.9696691,0
+HP.US,D,20110920,000000,33.666,34.0215,32.4576,32.5594,1948434.4533589,0
+HP.US,D,20110921,000000,32.4263,32.7709,30.7555,30.7751,2258004.7131516,0
+HP.US,D,20110922,000000,29.3474,29.4492,28.0596,28.939,3654218.5714704,0
+HP.US,D,20110923,000000,28.3964,29.3474,28.2251,28.4414,2949496.6444289,0
+HP.US,D,20110926,000000,28.6912,29.5893,27.0676,29.5373,3203617.5371338,0
+HP.US,D,20110927,000000,30.7878,31.2423,28.7471,28.9782,3340654.6011626,0
+HP.US,D,20110928,000000,29.08,29.5893,27.3565,27.4407,2659647.8193532,0
+HP.US,D,20110929,000000,28.3768,29.0428,26.6132,27.6384,3954594.4130892,0
+HP.US,D,20110930,000000,26.8443,27.1067,25.8876,25.8876,3674323.9579014,0
+HP.US,D,20111003,000000,25.3048,25.4576,23.647,23.8389,6183443.3035286,0
+HP.US,D,20111004,000000,23.3217,25.3548,22.6833,25.2862,5341693.5027918,0
+HP.US,D,20111005,000000,25.3313,27.4191,24.6105,27.2987,4249051.6798819,0
+HP.US,D,20111006,000000,26.9226,28.2457,26.5182,26.9432,6018191.9154056,0
+HP.US,D,20111007,000000,27.2508,27.4025,26.388,26.7591,5049706.3934363,0
+HP.US,D,20111010,000000,27.7981,28.653,27.7737,28.5169,3193769.5841274,0
+HP.US,D,20111011,000000,28.3152,29.5696,28.0596,29.0664,2685146.9104482,0
+HP.US,D,20111012,000000,29.3787,30.311,28.9645,29.6646,3413946.4903242,0
+HP.US,D,20111013,000000,29.3591,29.8135,28.6325,29.6725,2413446.951899,0
+HP.US,D,20111014,000000,30.5196,31.1051,29.7038,30.9367,2292001.7993647,0
+HP.US,D,20111017,000000,30.9994,30.9994,29.129,29.1946,3229948.8639918,0
+HP.US,D,20111018,000000,29.129,30.8261,28.5492,30.6155,2269070.8959315,0
+HP.US,D,20111019,000000,30.4941,31.0083,29.7361,29.8605,2537590.9990617,0
+HP.US,D,20111020,000000,29.8605,30.3992,29.2553,30.2316,2161508.2528456,0
+HP.US,D,20111021,000000,30.7086,31.7025,30.0769,30.644,2928562.0856791,0
+HP.US,D,20111024,000000,30.9788,31.7671,30.6106,31.6624,2244761.4424611,0
+HP.US,D,20111025,000000,31.6732,32.3558,30.5763,31.2825,2634088.4805158,0
+HP.US,D,20111026,000000,32.0365,32.7709,30.9661,32.6692,2662580.5569138,0
+HP.US,D,20111027,000000,33.9177,36.3405,33.4329,35.9018,5256007.9382219,0
+HP.US,D,20111028,000000,35.5365,36.3385,34.993,36.267,1715993.557572,0
+HP.US,D,20111031,000000,35.3739,36.1662,33.8971,33.908,2882506.2606594,0
+HP.US,D,20111101,000000,32.1883,32.8092,31.3892,32.0678,3224671.57022,0
+HP.US,D,20111102,000000,33.0069,33.1196,32.2294,32.9609,3168820.891899,0
+HP.US,D,20111103,000000,33.2802,34.9793,32.916,34.6806,3141737.9999835,0
+HP.US,D,20111104,000000,34.2967,35.0223,33.6973,34.9411,2508389.2246815,0
+HP.US,D,20111107,000000,34.9088,35.4405,33.9118,35.0174,2348200.6892136,0
+HP.US,D,20111108,000000,35.324,35.7843,34.6414,35.7,2299584.8457173,0
+HP.US,D,20111109,000000,34.1419,34.4945,32.9041,33.0578,2622050.1646725,0
+HP.US,D,20111110,000000,33.7659,34.7668,33.2038,34.2067,2165649.0086981,0
+HP.US,D,20111111,000000,34.8392,35.795,34.5964,35.3308,1534897.0132069,0
+HP.US,D,20111114,000000,35.0126,35.3073,33.9471,34.7569,1402354.0222992,0
+HP.US,D,20111115,000000,34.5964,35.5218,34.4112,35.1889,1423020.0190787,0
+HP.US,D,20111116,000000,34.8431,36.3904,34.8431,35.317,2769109.7980458,0
+HP.US,D,20111117,000000,35.7773,36.6714,34.0715,34.5562,3739519.1631781,0
+HP.US,D,20111118,000000,35.2495,35.5785,34.1919,34.7951,2689479.6421576,0
+HP.US,D,20111121,000000,33.8541,34.4553,33.1548,34.1997,2479390.6587885,0
+HP.US,D,20111122,000000,34.1625,34.9156,33.8814,34.2595,2507882.7351865,0
+HP.US,D,20111123,000000,33.5936,33.7619,32.1276,32.2667,2818892.8139068,0
+HP.US,D,20111125,000000,32.0551,32.6113,32.0551,32.3675,1265178.0821184,0
+HP.US,D,20111128,000000,33.3448,34.6806,33.3448,34.4867,2785291.933186,0
+HP.US,D,20111129,000000,34.5131,34.6023,33.5554,33.7336,3875714.8011102,0
+HP.US,D,20111130,000000,35.657,36.3924,35.4122,36.3679,3231417.2750686,0
+HP.US,D,20111201,000000,36.1672,37.4432,36.081,36.9339,3070430.2017271,0
+HP.US,D,20111202,000000,37.4579,37.9553,36.9966,37.2267,2915443.3950661,0
+HP.US,D,20111205,000000,37.875,38.6624,37.3481,37.7899,2688771.9864719,0
+HP.US,D,20111206,000000,37.9994,38.6075,37.6321,38.1522,2309300.0494608,0
+HP.US,D,20111207,000000,37.8985,38.1953,37.2708,38.0454,3285847.5362771,0
+HP.US,D,20111208,000000,37.9925,38.3187,37.4,37.5215,3403511.377117,0
+HP.US,D,20111209,000000,37.5068,38.867,37.3481,38.6761,1981083.6239801,0
+HP.US,D,20111212,000000,37.875,37.875,36.4247,37.0603,1812848.4408876,0
+HP.US,D,20111213,000000,37.3481,38.3304,36.1818,36.5941,2439549.5415659,0
+HP.US,D,20111214,000000,35.8655,35.8782,34.1086,34.5562,3092908.7365185,0
+HP.US,D,20111215,000000,34.987,35.133,34.2242,34.3986,2142582.2925575,0
+HP.US,D,20111216,000000,34.8059,35.6756,34.4768,35.609,2906021.2608491,0
+HP.US,D,20111219,000000,35.8655,36.0183,34.661,34.7569,1911793.6145189,0
+HP.US,D,20111220,000000,35.747,37.2061,35.6922,37.076,4829767.4147643,0
+HP.US,D,20111221,000000,37.2384,37.5518,35.9438,36.8488,2187796.6914805,0
+HP.US,D,20111222,000000,37.1631,37.2777,36.4531,37.1582,1678315.2321855,0
+HP.US,D,20111223,000000,37.4637,37.69,37.2061,37.6694,939402.2007776,0
+HP.US,D,20111227,000000,37.593,38.0297,37.2894,37.7066,1119550.0984875,0
+HP.US,D,20111228,000000,37.828,37.8329,36.5941,36.7586,1421893.6926409,0
+HP.US,D,20111229,000000,36.7077,37.4745,36.6186,37.1935,1102821.6490734,0
+HP.US,D,20111230,000000,37.2336,37.8593,37.0407,37.259,1568150.703548,0
+HP.US,D,20120103,000000,38.49,39.9521,38.018,39.4497,3604267.0661603,0
+HP.US,D,20120104,000000,39.2128,39.9972,38.9375,39.9481,2246636.2705117,0
+HP.US,D,20120105,000000,39.438,40.3937,39.0717,40.2468,2881834.3451598,0
+HP.US,D,20120106,000000,40.4506,40.8482,40.1293,40.6171,2003486.5938064,0
+HP.US,D,20120109,000000,40.7267,41.3319,40.6043,41.0498,1934981.8472924,0
+HP.US,D,20120110,000000,42.1663,43.7948,41.4279,41.5786,4106771.0199708,0
+HP.US,D,20120111,000000,41.2829,41.3613,39.578,39.7063,3478275.761948,0
+HP.US,D,20120112,000000,39.8336,40.0295,37.7486,37.8593,5136533.6016667,0
+HP.US,D,20120113,000000,37.5352,38.2354,37.0289,37.3531,2795511.5841281,0
+HP.US,D,20120117,000000,37.3218,37.8829,35.8577,36.6069,4893187.8645116,0
+HP.US,D,20120118,000000,36.7077,39.0854,36.5441,38.9444,4357337.2958761,0
+HP.US,D,20120119,000000,39.009,39.438,38.6301,38.8729,3486526.6392075,0
+HP.US,D,20120120,000000,38.7524,39.2999,37.7183,38.0101,3284377.0829042,0
+HP.US,D,20120123,000000,37.9397,39.0531,37.2336,38.5536,4146562.1009328,0
+HP.US,D,20120124,000000,37.8985,39.342,37.8025,39.2832,2333262.3125515,0
+HP.US,D,20120125,000000,39.0207,40.336,38.1913,40.191,2657829.1544523,0
+HP.US,D,20120126,000000,40.3526,40.8286,38.5272,38.7897,2782585.8905203,0
+HP.US,D,20120127,000000,38.6702,39.1099,38.3764,38.6702,2568314.2842235,0
+HP.US,D,20120130,000000,38.3441,38.9298,37.5782,38.5155,2887658.9743538,0
+HP.US,D,20120131,000000,40.7081,41.093,37.9857,39.3929,5393745.5098993,0
+HP.US,D,20120201,000000,40.2175,40.2175,38.4665,39.2627,3473312.9818142,0
+HP.US,D,20120202,000000,39.2832,39.8718,38.8376,39.4585,3265168.2645713,0
+HP.US,D,20120203,000000,40.0706,40.145,39.0874,39.343,2318477.1081157,0
+HP.US,D,20120206,000000,38.9601,39.2636,38.6016,38.9111,2695733.1535856,0
+HP.US,D,20120207,000000,38.7338,39.06,37.7899,38.9308,2538270.0625985,0
+HP.US,D,20120208,000000,38.8876,39.4037,38.6261,38.8122,2559917.3827748,0
+HP.US,D,20120209,000000,38.8474,38.8935,38.0101,38.2678,2608045.1174431,0
+HP.US,D,20120210,000000,37.64,38.0258,37.4432,37.8398,1958714.3520435,0
+HP.US,D,20120213,000000,37.7839,38.0464,37.4862,37.9092,2600588.6934642,0
+HP.US,D,20120214,000000,37.7899,38.1267,37.3521,37.7653,1514993.8141146,0
+HP.US,D,20120215,000000,37.9054,38.159,37.214,37.6057,3421668.4128288,0
+HP.US,D,20120216,000000,37.6734,38.6174,37.4745,38.5556,2670790.5882463,0
+HP.US,D,20120217,000000,39.7318,40.9079,39.3537,40.4486,5227077.7892566,0
+HP.US,D,20120221,000000,40.8745,41.0361,39.5819,39.808,2425184.0290303,0
+HP.US,D,20120222,000000,39.9364,40.8569,39.808,40.333,2182800.2134569,0
+HP.US,D,20120223,000000,40.427,40.6327,39.5702,40.0784,1848064.7780225,0
+HP.US,D,20120224,000000,40.2292,40.4144,39.8209,40.0901,1722966.9784637,0
+HP.US,D,20120227,000000,39.7318,39.9629,39.2205,39.7318,1640329.5411982,0
+HP.US,D,20120228,000000,39.9727,40.0421,38.8739,39.2285,2077887.4498869,0
+HP.US,D,20120229,000000,39.246,39.3811,38.3451,39.1833,2938647.9662104,0
+HP.US,D,20120301,000000,39.4194,40.243,39.1676,39.8757,2249450.5548839,0
+HP.US,D,20120302,000000,39.7063,39.9805,38.6261,38.8426,1634335.401407,0
+HP.US,D,20120305,000000,38.4842,38.6261,37.4293,38.0101,2070730.2223235,0
+HP.US,D,20120306,000000,37.1925,37.2649,36.6558,36.9741,1862654.9431567,0
+HP.US,D,20120307,000000,37.116,37.9465,36.6117,37.7653,1864922.9132549,0
+HP.US,D,20120308,000000,38.2089,38.9884,37.7183,38.6261,1498318.4644056,0
+HP.US,D,20120309,000000,38.7025,39.7807,38.6261,38.8935,1412801.3892847,0
+HP.US,D,20120312,000000,38.9111,38.9111,37.64,37.8398,1182275.1463273,0
+HP.US,D,20120313,000000,38.068,38.5831,37.5998,38.4136,1815353.3173626,0
+HP.US,D,20120314,000000,38.2931,38.349,37.3364,37.593,1482285.4168992,0
+HP.US,D,20120315,000000,37.6488,37.8653,36.8096,37.4637,1683174.8763537,0
+HP.US,D,20120316,000000,37.8075,38.2089,37.6263,37.9182,1702035.4831586,0
+HP.US,D,20120319,000000,37.9621,38.1316,37.1993,37.7937,1636485.939465,0
+HP.US,D,20120320,000000,37.2258,37.3854,36.5432,36.9633,2707348.7140839,0
+HP.US,D,20120321,000000,36.554,36.7646,35.8195,36.2278,2287870.2338459,0
+HP.US,D,20120322,000000,35.9723,35.9723,34.664,35.0253,3119234.9576359,0
+HP.US,D,20120323,000000,35.0253,35.7235,34.8677,35.4866,1618995.7135119,0
+HP.US,D,20120326,000000,35.8625,35.9996,35.0156,35.1546,2490718.2555013,0
+HP.US,D,20120327,000000,35.0331,35.3836,34.8344,34.8617,2548086.3600113,0
+HP.US,D,20120328,000000,34.6883,34.9264,33.7346,33.9843,2911450.7056992,0
+HP.US,D,20120329,000000,33.712,34.0245,33.0393,33.4947,3218241.4001578,0
+HP.US,D,20120330,000000,33.7219,34.9195,33.5005,34.4848,2604066.7241507,0
+HP.US,D,20120402,000000,34.5513,35.6266,34.4641,35.1291,3429863.1269387,0
+HP.US,D,20120403,000000,34.7452,35.4238,34.3829,35.0077,3852580.6891901,0
+HP.US,D,20120404,000000,34.4435,34.8001,33.9686,34.3045,2293348.6938084,0
+HP.US,D,20120405,000000,34.1252,35.1574,34.0479,34.2546,1806752.1862788,0
+HP.US,D,20120409,000000,34.0186,34.8617,33.6532,34.2741,2680260.7164276,0
+HP.US,D,20120410,000000,34.2605,34.4896,33.0265,33.2812,2569886.8524141,0
+HP.US,D,20120411,000000,33.7689,34.1391,33.245,33.3663,1464723.7105737,0
+HP.US,D,20120412,000000,33.3527,34.9303,33.3252,34.7589,2043951.6325643,0
+HP.US,D,20120413,000000,34.5347,34.567,33.3312,33.3791,1640275.4203449,0
+HP.US,D,20120416,000000,33.5867,33.6631,32.6995,32.8591,1600744.7321678,0
+HP.US,D,20120417,000000,33.2693,34.1605,33.2498,33.5995,1639401.3175066,0
+HP.US,D,20120418,000000,33.3252,34.1743,33.3017,33.5084,1372136.2054843,0
+HP.US,D,20120419,000000,33.5484,34.0969,33.2117,33.4496,1656683.2292319,0
+HP.US,D,20120420,000000,33.717,34.1322,32.8591,32.915,2676596.8367733,0
+HP.US,D,20120423,000000,32.4263,33.2293,32.0415,33.1734,2378883.1284483,0
+HP.US,D,20120424,000000,33.3312,34.0744,32.956,33.7278,2105573.8403743,0
+HP.US,D,20120425,000000,34.1724,35.0156,33.9902,34.8872,3278220.5805529,0
+HP.US,D,20120426,000000,33.7629,34.2605,33.1284,33.7923,5604838.2819252,0
+HP.US,D,20120427,000000,33.5642,33.669,32.3832,32.5897,2683311.9071765,0
+HP.US,D,20120430,000000,32.5163,33.0315,32.1442,32.8474,2401343.2825727,0
+HP.US,D,20120501,000000,32.7484,33.5936,32.2882,33.1265,2503417.2542142,0
+HP.US,D,20120502,000000,32.7779,32.9679,32.2735,32.4792,1867846.4604819,0
+HP.US,D,20120503,000000,32.4547,32.4908,31.3794,31.5008,2621942.9441141,0
+HP.US,D,20120504,000000,31.0465,31.0582,29.9928,30.3423,3130920.9773584,0
+HP.US,D,20120507,000000,30.2669,30.688,29.6079,30.4461,2669588.6968435,0
+HP.US,D,20120508,000000,30.0838,30.4834,29.2279,30.4324,2878179.655839,0
+HP.US,D,20120509,000000,29.7929,30.3874,29.4277,30.0348,2780590.5669851,0
+HP.US,D,20120510,000000,30.401,30.8986,29.5686,29.6441,4103966.9470804,0
+HP.US,D,20120511,000000,29.4031,30.0838,29.0683,29.409,2403080.2556194,0
+HP.US,D,20120514,000000,29.0035,29.2103,28.7617,28.8273,2754192.8654955,0
+HP.US,D,20120515,000000,28.8695,29.0438,28.0018,28.0743,2896905.4710848,0
+HP.US,D,20120516,000000,28.1713,28.9203,27.7423,27.802,3105733.336457,0
+HP.US,D,20120517,000000,27.9686,28.6912,27.7286,27.8755,2406008.9085873,0
+HP.US,D,20120518,000000,28.2182,28.5365,27.6277,27.8276,2903152.8556236,0
+HP.US,D,20120521,000000,27.8147,29.0164,27.7286,28.9283,3027470.4979761,0
+HP.US,D,20120522,000000,29.3052,30.688,28.9674,29.1662,5164838.8079484,0
+HP.US,D,20120523,000000,28.7863,29.8693,28.5062,29.8125,3598150.388588,0
+HP.US,D,20120524,000000,29.8644,29.929,28.891,29.3375,2534392.7629755,0
+HP.US,D,20120525,000000,29.3151,29.881,29.2406,29.6079,1503387.4439498,0
+HP.US,D,20120529,000000,29.8909,30.5333,29.746,30.1504,2019048.8920039,0
+HP.US,D,20120530,000000,29.6715,29.6715,28.9802,29.4345,3636922.3636707,0
+HP.US,D,20120531,000000,29.4345,29.5893,28.3328,28.9978,2780408.8026098,0
+HP.US,D,20120601,000000,28.608,29.0565,28.3142,28.3691,3521062.8916574,0
+HP.US,D,20120604,000000,28.653,28.9283,28.0077,28.8832,2762010.7759285,0
+HP.US,D,20120605,000000,28.7667,29.6764,28.6579,29.5041,4265222.582392,0
+HP.US,D,20120606,000000,30.0035,30.4578,29.7302,30.2728,1994368.7617457,0
+HP.US,D,20120607,000000,30.8231,31.0347,29.8429,30.1141,2043041.7895397,0
+HP.US,D,20120608,000000,29.8507,29.8693,28.9802,29.5041,2291242.065122,0
+HP.US,D,20120611,000000,29.8987,30.0495,28.5179,28.5884,2206528.6336153,0
+HP.US,D,20120612,000000,28.8783,29.4345,28.6579,29.1662,2083807.0458613,0
+HP.US,D,20120613,000000,28.8215,29.1525,27.7767,27.947,3438109.9196055,0
+HP.US,D,20120614,000000,27.8823,28.3289,27.5376,27.9342,3671404.4952672,0
+HP.US,D,20120615,000000,28.0391,28.5129,27.8276,28.5003,2122922.126731,0
+HP.US,D,20120618,000000,28.1144,28.7197,27.947,28.5884,3693058.9634808,0
+HP.US,D,20120619,000000,28.8832,29.6628,28.8215,29.5686,2023129.4001139,0
+HP.US,D,20120620,000000,29.5686,29.6764,28.9536,29.1907,2093309.8507842,0
+HP.US,D,20120621,000000,29.1662,29.2749,27.0382,27.0725,3054158.2055477,0
+HP.US,D,20120622,000000,27.2635,27.3927,26.3105,26.7767,4553647.9269108,0
+HP.US,D,20120625,000000,26.1941,26.3664,24.78,25.1835,5402625.414435,0
+HP.US,D,20120626,000000,25.1952,25.5222,24.8563,25.0836,3865691.2106176,0
+HP.US,D,20120627,000000,25.3351,26.2156,25.1383,26.1049,3003535.8058862,0
+HP.US,D,20120628,000000,25.6701,26.6377,25.6594,26.5809,4320685.2244062,0
+HP.US,D,20120629,000000,27.3976,27.8403,26.9824,27.8323,4202748.7370035,0
+HP.US,D,20120702,000000,27.6807,27.9342,27.2468,27.6727,2457139.8400403,0
+HP.US,D,20120703,000000,28.0253,29.3561,27.9871,29.2876,3056372.0547924,0
+HP.US,D,20120705,000000,29.125,29.125,28.3455,28.6472,2067377.7928628,0
+HP.US,D,20120706,000000,28.2319,28.6197,27.662,28.1653,2014703.9065163,0
+HP.US,D,20120709,000000,27.8823,28.129,27.4564,27.8276,2583816.3346785,0
+HP.US,D,20120710,000000,28.0253,28.1596,26.8393,27.0686,1856789.4680356,0
+HP.US,D,20120711,000000,27.1029,27.8462,26.9245,27.7648,2275717.5494071,0
+HP.US,D,20120712,000000,27.3144,27.5855,26.7699,27.3065,2593030.1546678,0
+HP.US,D,20120713,000000,27.3653,27.947,27.3144,27.6492,1882862.4444053,0
+HP.US,D,20120716,000000,27.2379,27.7423,27.1087,27.5209,2923405.2873919,0
+HP.US,D,20120717,000000,27.5855,28.461,27.002,28.4307,3545282.4840882,0
+HP.US,D,20120718,000000,28.2809,29.4668,28.0743,29.2279,3346778.4267722,0
+HP.US,D,20120719,000000,29.413,29.6921,29.1907,29.2876,1765364.0295702,0
+HP.US,D,20120720,000000,29.0242,29.4394,28.8273,29.1839,2342941.7761087,0
+HP.US,D,20120723,000000,28.3632,29.0683,28.2447,28.9606,2118552.6336873,0
+HP.US,D,20120724,000000,29.0438,29.0897,27.9127,28.322,1844255.8953272,0
+HP.US,D,20120725,000000,28.557,28.704,27.5299,27.6845,2641407.049491,0
+HP.US,D,20120726,000000,28.3838,29.4394,28.2251,29.3013,3035209.7799996,0
+HP.US,D,20120727,000000,30.3746,31.349,28.8626,31.1032,4777103.7398997,0
+HP.US,D,20120730,000000,31.3206,31.6213,30.2776,30.7575,2570133.9702725,0
+HP.US,D,20120731,000000,30.7292,30.8986,29.7018,29.7655,2903018.0640644,0
+HP.US,D,20120801,000000,30.0554,30.4834,29.5237,30.0838,2354032.4664448,0
+HP.US,D,20120802,000000,29.5295,29.9575,28.793,29.4982,1996463.1366541,0
+HP.US,D,20120803,000000,30.0975,30.2845,29.8644,30.0808,1647979.9833305,0
+HP.US,D,20120806,000000,30.2326,30.7204,30.2326,30.3678,1298139.7240814,0
+HP.US,D,20120807,000000,30.6185,31.4822,30.5921,30.8544,2443886.357868,0
+HP.US,D,20120808,000000,30.5813,30.9044,30.2972,30.6939,1785799.246862,0
+HP.US,D,20120809,000000,30.4754,31.3559,30.4187,31.256,1689718.3938634,0
+HP.US,D,20120810,000000,30.8926,32.0375,30.4834,31.9553,2497854.038953,0
+HP.US,D,20120813,000000,31.7475,31.8866,30.8007,30.9602,2239463.7257256,0
+HP.US,D,20120814,000000,31.2521,31.4235,30.6106,30.7555,1684738.2542106,0
+HP.US,D,20120815,000000,30.8154,30.8916,30.1024,30.502,2114752.9413254,0
+HP.US,D,20120816,000000,30.6165,31.2334,30.5264,31.115,1178314.1125538,0
+HP.US,D,20120817,000000,31.2521,31.6869,31.163,31.6105,1720204.7726486,0
+HP.US,D,20120820,000000,31.6105,31.7975,31.3196,31.5527,1487389.1154813,0
+HP.US,D,20120821,000000,31.7114,31.9004,31.1071,31.1913,1270742.3185278,0
+HP.US,D,20120822,000000,31.205,31.205,30.4481,30.8467,1581225.4847896,0
+HP.US,D,20120823,000000,30.8407,31.0327,30.0867,30.123,1547814.5376292,0
+HP.US,D,20120824,000000,30.074,30.1484,29.6979,30.0466,1322878.0597857,0
+HP.US,D,20120827,000000,30.1357,30.1954,29.5716,29.6479,2090111.6146981,0
+HP.US,D,20120828,000000,29.5599,29.7381,29.2122,29.4413,1829484.9869659,0
+HP.US,D,20120829,000000,29.4413,29.5256,28.8988,28.9625,1722905.7095733,0
+HP.US,D,20120830,000000,28.7696,28.8519,28.4327,28.7774,1412584.9058714,0
+HP.US,D,20120831,000000,29.0654,29.3718,28.7197,29.2543,1732057.2395237,0
+HP.US,D,20120904,000000,29.3141,29.4071,28.1596,28.3788,3572059.031551,0
+HP.US,D,20120905,000000,28.3465,28.5022,28.0518,28.3788,3120752.383825,0
+HP.US,D,20120906,000000,28.6873,29.4708,28.5375,29.3532,3233922.1515435,0
+HP.US,D,20120907,000000,29.5599,30.7967,29.5599,30.7712,2187431.1204336,0
+HP.US,D,20120910,000000,30.5656,30.7908,30.0544,30.0945,1732250.236529,0
+HP.US,D,20120911,000000,30.2366,31.1208,30.1797,30.975,1753501.3512131,0
+HP.US,D,20120912,000000,31.1787,31.5341,30.9377,30.9553,2321785.6282049,0
+HP.US,D,20120913,000000,31.0641,32.2392,30.4481,32.0472,3180771.3889991,0
+HP.US,D,20120914,000000,32.2147,33.1499,32.2147,33.0079,2490965.3733599,0
+HP.US,D,20120917,000000,32.8405,32.8405,31.9121,31.916,1706901.2542157,0
+HP.US,D,20120918,000000,31.9553,31.9553,31.163,31.6105,3054177.607363,0
+HP.US,D,20120919,000000,31.6752,31.7515,31.3608,31.4714,2288058.1251102,0
+HP.US,D,20120920,000000,31.2129,31.5116,30.9485,31.3608,2418271.8770291,0
+HP.US,D,20120921,000000,32.0571,32.4291,31.205,31.5077,2629376.9028332,0
+HP.US,D,20120924,000000,30.9249,31.2129,30.7761,30.9103,1984033.7210597,0
+HP.US,D,20120925,000000,31.0063,31.0778,29.8634,29.9183,2770146.2634442,0
+HP.US,D,20120926,000000,29.8076,30.123,29.3787,29.7626,2520338.7006334,0
+HP.US,D,20120927,000000,30.0466,30.7967,29.9379,30.734,2311085.0164719,0
+HP.US,D,20120928,000000,30.4706,30.8467,30.4638,30.5196,2490506.877829,0
+HP.US,D,20121001,000000,30.8007,31.0522,29.9329,30.0593,2555820.5362939,0
+HP.US,D,20121002,000000,30.309,30.309,29.7695,30.2512,2013923.7493101,0
+HP.US,D,20121003,000000,30.2875,30.3844,28.8166,28.9879,2804877.5551955,0
+HP.US,D,20121004,000000,29.2308,29.7136,28.9879,29.7136,2024548.7960781,0
+HP.US,D,20121005,000000,29.9026,30.4872,29.7626,30.1582,2566286.2839467,0
+HP.US,D,20121008,000000,29.8781,30.2582,29.6412,29.8634,1710470.1670898,0
+HP.US,D,20121009,000000,29.8948,31.4812,29.8634,31.1208,2546821.1574216,0
+HP.US,D,20121010,000000,30.9906,31.1747,30.2649,30.5519,2016918.7769094,0
+HP.US,D,20121011,000000,30.9377,31.3343,30.5363,30.9377,5137803.9099972,0
+HP.US,D,20121012,000000,30.9906,31.9905,30.5852,31.7975,3020173.3731126,0
+HP.US,D,20121015,000000,31.7633,32.7142,31.495,32.248,4428335.6862351,0
+HP.US,D,20121016,000000,32.7779,33.1675,32.5331,32.8747,2310771.523982,0
+HP.US,D,20121017,000000,32.623,33.0461,32.341,33.0079,2166054.4045238,0
+HP.US,D,20121018,000000,32.8092,33.1215,32.6739,33.0315,1721200.3921198,0
+HP.US,D,20121019,000000,32.815,33.1089,32.0022,32.1599,2046879.2643841,0
+HP.US,D,20121022,000000,32.1021,32.6692,31.7907,32.3215,1598516.5868484,0
+HP.US,D,20121023,000000,31.5341,31.6281,31.256,31.5194,2226901.5608684,0
+HP.US,D,20121024,000000,31.8014,32.1462,31.115,31.1845,1330891.0095202,0
+HP.US,D,20121025,000000,31.5723,31.7338,31.158,31.4294,1520550.9024866,0
+HP.US,D,20121026,000000,31.3745,31.6486,30.7194,30.828,1947913.6677892,0
+HP.US,D,20121031,000000,30.9025,31.3343,30.4431,30.641,2238039.2240206,0
+HP.US,D,20121101,000000,30.6548,31.8513,30.5783,31.8014,2376311.877342,0
+HP.US,D,20121102,000000,32.0532,32.1599,30.5264,30.544,2472449.9146383,0
+HP.US,D,20121105,000000,30.4168,31.3608,30.3844,31.2462,1305507.308169,0
+HP.US,D,20121106,000000,31.3559,31.8357,30.9906,31.6281,1297517.8448424,0
+HP.US,D,20121107,000000,31.1032,31.1032,29.8948,30.168,2220753.2277026,0
+HP.US,D,20121108,000000,30.2366,30.4941,29.2308,29.3268,1827817.451995,0
+HP.US,D,20121109,000000,29.2446,29.9682,29.0927,29.4365,1285802.2118228,0
+HP.US,D,20121112,000000,29.5599,30.0074,29.4708,29.9329,985902.2252538,0
+HP.US,D,20121113,000000,29.5853,30.7007,29.3395,30.0544,2129709.6986548,0
+HP.US,D,20121114,000000,29.9829,30.4882,29.415,29.5706,2598447.3457398,0
+HP.US,D,20121115,000000,30.6733,31.4528,30.2013,31.3627,4720568.8923011,0
+HP.US,D,20121116,000000,31.2226,32.0805,30.6175,32.0492,4275196.1366239,0
+HP.US,D,20121119,000000,32.4605,33.3194,32.3968,33.1548,3003852.3618206,0
+HP.US,D,20121120,000000,32.9864,33.1608,32.4752,32.8248,2185286.7092647,0
+HP.US,D,20121121,000000,32.954,33.0578,32.4028,32.7465,1487217.5625878,0
+HP.US,D,20121123,000000,33.0578,33.1548,32.485,33.1196,712613.36014319,0
+HP.US,D,20121126,000000,32.7348,33.1196,32.2372,32.5497,2120722.5735606,0
+HP.US,D,20121127,000000,32.485,32.723,31.9709,32.1697,1637984.9849868,0
+HP.US,D,20121128,000000,31.8103,32.5614,31.5792,32.5251,1358133.2005511,0
+HP.US,D,20121129,000000,33.0912,33.6532,32.8591,32.9932,2681127.6712288,0
+HP.US,D,20121130,000000,33.0177,33.7699,33.0002,33.5142,3611933.8466634,0
+HP.US,D,20121203,000000,33.7189,34.0264,33.5318,33.7992,2397653.8742139,0
+HP.US,D,20121204,000000,33.6532,34.8461,33.6532,34.7835,3536414.8333305,0
+HP.US,D,20121205,000000,34.7835,35.5795,34.5973,35.2994,3084776.3124474,0
+HP.US,D,20121206,000000,35.034,36.0437,35.034,35.1634,4261936.5275626,0
+HP.US,D,20121207,000000,35.317,35.6304,35.0479,35.605,1472697.8566777,0
+HP.US,D,20121210,000000,35.3406,35.7558,34.899,35.6257,2096585.694132,0
+HP.US,D,20121211,000000,35.7216,35.7921,35.276,35.4591,1347812.4559394,0
+HP.US,D,20121212,000000,35.61,35.7009,34.899,35.0782,1911573.0465129,0
+HP.US,D,20121213,000000,35.1242,35.4454,34.4701,34.7775,1938453.7510897,0
+HP.US,D,20121214,000000,34.3457,34.7002,34.3153,34.4563,1995606.3933347,0
+HP.US,D,20121217,000000,34.6238,34.8813,34.4632,34.8617,1424790.6900153,0
+HP.US,D,20121218,000000,34.8274,36.5501,34.7452,36.1015,2845306.8537674,0
+HP.US,D,20121219,000000,36.1015,36.7155,35.7969,36.1143,2617859.3725596,0
+HP.US,D,20121220,000000,36.0291,36.6137,35.8439,36.5824,1983984.7059472,0
+HP.US,D,20121221,000000,35.8615,36.4639,35.7803,36.2278,2630897.3924668,0
+HP.US,D,20121224,000000,36.0584,36.0584,35.653,35.9507,474245.72034469,0
+HP.US,D,20121226,000000,36.1729,36.5824,35.6883,35.7921,702266.06567897,0
+HP.US,D,20121227,000000,35.8508,35.8508,34.8177,35.5561,1318282.8929949,0
+HP.US,D,20121228,000000,35.2338,35.3475,34.7119,35.0263,899254.73910234,0
+HP.US,D,20121231,000000,35.0722,36.0291,34.899,35.9595,1198415.4143922,0
+HP.US,D,20130102,000000,36.928,37.1199,35.8292,36.6264,1846172.590453,0
+HP.US,D,20130103,000000,36.5049,37.1475,35.8166,36.5872,2097840.6852397,0
+HP.US,D,20130104,000000,36.7822,37.1269,36.5824,37.0211,2195815.7681041,0
+HP.US,D,20130107,000000,36.884,36.884,36.3934,36.6264,1301607.543286,0
+HP.US,D,20130108,000000,36.5099,36.602,36.0359,36.3248,1261638.7825415,0
+HP.US,D,20130109,000000,36.4982,37.1719,36.4716,37.0837,2444056.8896133,0
+HP.US,D,20130110,000000,37.5254,37.875,37.3188,37.7947,2111352.5179004,0
+HP.US,D,20130111,000000,37.7486,37.7947,37.0946,37.5842,1707787.6108322,0
+HP.US,D,20130114,000000,37.6478,37.6841,37.1269,37.262,1165566.0987284,0
+HP.US,D,20130115,000000,37.0946,38.0004,37.0946,37.9064,1170946.5284662,0
+HP.US,D,20130116,000000,37.7576,38.065,37.6087,37.9798,1385087.4277965,0
+HP.US,D,20130117,000000,38.1541,38.5479,37.8142,38.3264,1753033.6653487,0
+HP.US,D,20130118,000000,38.6887,39.4957,38.3725,39.1618,3298850.8371463,0
+HP.US,D,20130122,000000,39.0981,39.5506,38.6271,39.2784,2133438.9317924,0
+HP.US,D,20130123,000000,39.2784,39.6064,39.009,39.344,1703414.0331958,0
+HP.US,D,20130124,000000,39.3625,39.8776,39.2784,39.7601,1888039.6656561,0
+HP.US,D,20130125,000000,39.9776,40.3174,39.5565,39.9325,1332657.5958641,0
+HP.US,D,20130128,000000,40.142,40.142,39.4614,39.9668,1161107.7657933,0
+HP.US,D,20130129,000000,40.0344,40.2762,39.8296,40.1773,1517748.8718926,0
+HP.US,D,20130130,000000,40.3115,40.8315,39.9668,40.6582,3184920.3140369,0
+HP.US,D,20130131,000000,40.7697,42.0575,40.6699,41.3075,4244537.1837971,0
+HP.US,D,20130201,000000,41.4367,41.852,41.0195,41.5581,2824500.9596877,0
+HP.US,D,20130204,000000,41.1909,41.3075,40.3761,40.9274,2684105.339309,0
+HP.US,D,20130205,000000,41.2869,41.4142,40.9588,41.2712,2298681.1295818,0
+HP.US,D,20130206,000000,41.09,41.3711,40.6082,41.3711,1633846.2714308,0
+HP.US,D,20130207,000000,41.6139,42.0507,40.9236,41.2869,2918133.099361,0
+HP.US,D,20130208,000000,41.3887,41.4102,40.9862,41.3388,1582002.5785512,0
+HP.US,D,20130211,000000,41.9342,41.991,41.3534,41.6385,1927056.7163009,0
+HP.US,D,20130212,000000,41.8274,42.0125,41.422,41.9988,1498357.2680363,0
+HP.US,D,20130213,000000,42.1301,42.3141,41.9528,42.2662,1318015.352173,0
+HP.US,D,20130214,000000,42.1477,43.8614,42.1349,43.6676,2156965.164612,0
+HP.US,D,20130215,000000,43.8134,44.071,43.0731,43.6479,3291721.1805837,0
+HP.US,D,20130219,000000,43.9124,44.6419,43.6293,43.7175,4336136.2174525,0
+HP.US,D,20130220,000000,43.5206,43.5206,42.1957,42.2172,3271868.0177521,0
+HP.US,D,20130221,000000,42.084,42.084,40.9499,41.3574,3534484.8632785,0
+HP.US,D,20130222,000000,41.6462,42.1887,41.1742,42.1731,2387577.1840162,0
+HP.US,D,20130225,000000,42.3787,42.5668,40.8873,40.8873,3304041.3333233,0
+HP.US,D,20130226,000000,41.3691,41.6728,40.4104,41.5434,2264938.3092645,0
+HP.US,D,20130227,000000,41.3005,42.1957,41.2712,42.084,1921037.0478052,0
+HP.US,D,20130228,000000,42.0321,43.0299,41.9039,42.6373,2943745.5379034,0
+HP.US,D,20130301,000000,42.368,42.6814,41.8264,42.5336,2545141.3686726,0
+HP.US,D,20130304,000000,42.5629,42.5726,40.8296,41.1889,3262798.1796556,0
+HP.US,D,20130305,000000,41.5943,42.036,41.3055,41.7921,1530814.4628005,0
+HP.US,D,20130306,000000,42.0194,42.2368,41.5581,41.6266,1316857.3701418,0
+HP.US,D,20130307,000000,41.6728,41.991,41.6129,41.8264,1218583.0908619,0
+HP.US,D,20130308,000000,41.9831,41.9831,41.094,41.3641,2881953.8194964,0
+HP.US,D,20130311,000000,41.2762,41.2849,40.6043,41.0215,2816233.7440574,0
+HP.US,D,20130312,000000,41.1126,41.421,40.6875,41.0469,1651668.370541,0
+HP.US,D,20130313,000000,41.0793,41.2762,40.4496,40.7317,2265489.7292794,0
+HP.US,D,20130314,000000,40.8589,42.3024,40.8482,42.0908,2563835.5283249,0
+HP.US,D,20130315,000000,42.2368,42.8636,42.0958,42.6373,2329575.9676373,0
+HP.US,D,20130318,000000,41.5943,41.6462,39.9795,40.2801,5205848.118684,0
+HP.US,D,20130319,000000,40.2096,40.4613,39.0864,39.434,4217522.7088093,0
+HP.US,D,20130320,000000,39.6642,39.8728,38.6095,39.0403,3263081.0377002,0
+HP.US,D,20130321,000000,38.7691,39.2146,38.6927,38.8866,2073850.8511485,0
+HP.US,D,20130322,000000,39.1167,39.3851,38.6741,38.9757,2279092.4441276,0
+HP.US,D,20130325,000000,39.0904,39.2451,38.584,38.7691,2294459.7030236,0
+HP.US,D,20130326,000000,38.9874,39.3802,38.8719,39.345,2033637.0148417,0
+HP.US,D,20130327,000000,38.9238,39.6574,38.6154,39.2285,1742325.9055785,0
+HP.US,D,20130328,000000,39.2146,39.3498,38.7064,39.059,2118314.7061623,0
+HP.US,D,20130401,000000,39.6074,39.6074,38.0876,38.486,1694976.2858201,0
+HP.US,D,20130402,000000,38.5302,39.1813,38.1913,38.537,2075616.4163441,0
+HP.US,D,20130403,000000,38.6212,38.7809,37.4177,37.9671,2321060.6130001,0
+HP.US,D,20130404,000000,37.8564,38.1306,37.3854,38.1012,1246507.4088742,0
+HP.US,D,20130405,000000,37.5146,39.3156,37.3923,39.2009,2560584.1925335,0
+HP.US,D,20130408,000000,39.156,39.6133,38.9874,39.485,2150573.7981804,0
+HP.US,D,20130409,000000,39.6074,39.9012,39.0981,39.7847,1364063.0080073,0
+HP.US,D,20130410,000000,39.8306,40.9432,39.7905,40.7855,2320572.5041722,0
+HP.US,D,20130411,000000,40.7943,40.8482,40.0501,40.2869,1774671.7951914,0
+HP.US,D,20130412,000000,40.005,40.1215,39.0786,39.4771,2375162.0644962,0
+HP.US,D,20130415,000000,38.9102,38.9102,37.1142,37.1415,2483940.8950594,0
+HP.US,D,20130416,000000,37.6155,38.0876,37.0161,37.7693,2103193.5439767,0
+HP.US,D,20130417,000000,37.3423,37.3423,36.0927,36.1975,2171054.9671401,0
+HP.US,D,20130418,000000,36.5548,37.4246,35.8948,36.8967,1703223.0784868,0
+HP.US,D,20130419,000000,37.0074,37.3158,36.2415,36.8585,1867368.5631357,0
+HP.US,D,20130422,000000,36.9868,37.8613,36.8272,37.8319,1718842.5609822,0
+HP.US,D,20130423,000000,37.9279,38.5712,37.3531,38.3068,2848771.6095274,0
+HP.US,D,20130424,000000,38.5978,39.669,38.4685,39.0668,2658629.734622,0
+HP.US,D,20130425,000000,39.0786,39.6574,36.93,38.3324,4508455.9932476,0
+HP.US,D,20130426,000000,38.1267,38.4391,37.0956,37.3158,2313592.9563914,0
+HP.US,D,20130429,000000,37.6351,37.8104,37.0485,37.4715,1884259.3751097,0
+HP.US,D,20130430,000000,37.4656,37.7536,36.9868,37.7223,1625988.5362189,0
+HP.US,D,20130501,000000,37.2953,37.5577,36.7498,37.3785,1810519.2018989,0
+HP.US,D,20130502,000000,37.6155,38.6035,37.4999,38.4832,1728636.3931352,0
+HP.US,D,20130503,000000,38.9816,39.9012,38.9757,39.7367,2466808.0709677,0
+HP.US,D,20130506,000000,39.8943,40.4221,39.5359,40.0706,1943221.4919219,0
+HP.US,D,20130507,000000,40.244,40.5367,39.7102,40.2801,1190647.5402197,0
+HP.US,D,20130508,000000,40.3507,40.5211,39.9991,40.3575,1165199.5065334,0
+HP.US,D,20130509,000000,40.2869,40.6679,39.8728,40.5132,1470521.7899152,0
+HP.US,D,20130510,000000,40.3085,40.435,39.772,40.1939,1515796.4365807,0
+HP.US,D,20130513,000000,40.145,40.4064,39.58,39.9481,1036660.4376226,0
+HP.US,D,20130514,000000,39.8718,40.4007,39.7278,40.0706,1468029.1672184,0
+HP.US,D,20130515,000000,39.8649,40.3654,39.6554,39.9864,1414023.7036509,0
+HP.US,D,20130516,000000,39.9325,40.8893,39.8502,40.6171,1636153.0451597,0
+HP.US,D,20130517,000000,41.3907,42.3396,41.3907,42.18,3285210.3398155,0
+HP.US,D,20130520,000000,42.0419,42.5844,41.9733,42.2505,1398368.4809695,0
+HP.US,D,20130521,000000,42.1996,42.4208,41.5992,41.7334,1685250.8705948,0
+HP.US,D,20130522,000000,41.6894,41.7266,39.8649,40.244,3548491.9528044,0
+HP.US,D,20130523,000000,39.391,40.0901,39.1285,40.0501,1726142.7492901,0
+HP.US,D,20130524,000000,39.8933,40.6816,39.7151,40.6474,1625112.3910842,0
+HP.US,D,20130528,000000,41.4445,41.749,40.9735,41.1341,1783216.7631256,0
+HP.US,D,20130529,000000,40.7913,41.424,40.6239,41.3721,1473071.59691,0
+HP.US,D,20130530,000000,41.3544,41.4112,40.571,40.8109,2029624.9236595,0
+HP.US,D,20130531,000000,40.5347,40.9284,39.8248,39.8248,1316172.1797159,0
+HP.US,D,20130603,000000,40.1656,40.5024,39.8433,40.4613,1309917.6471398,0
+HP.US,D,20130604,000000,40.4064,40.8306,40.3017,40.5152,1215854.5829365,0
+HP.US,D,20130605,000000,40.5377,41.6042,39.9982,40.4163,3474821.2176695,0
+HP.US,D,20130606,000000,40.3282,40.6356,39.6367,40.3458,1902291.8307442,0
+HP.US,D,20130607,000000,40.5808,41.4318,40.1587,41.3584,1831630.4192831,0
+HP.US,D,20130610,000000,41.4906,41.6502,40.8511,41.4954,1369247.3772953,0
+HP.US,D,20130611,000000,40.715,40.8442,40.0225,40.2361,2372699.0550964,0
+HP.US,D,20130612,000000,40.5152,40.7081,39.3126,39.3283,1533653.2547289,0
+HP.US,D,20130613,000000,39.343,39.9912,39.155,39.9325,2158110.8928651,0
+HP.US,D,20130614,000000,39.9982,40.1077,39.199,39.2322,1476537.3738182,0
+HP.US,D,20130617,000000,39.6367,41.2789,39.6367,40.9666,2852976.6977149,0
+HP.US,D,20130618,000000,40.9265,41.4445,40.8815,41.3085,1430065.9414909,0
+HP.US,D,20130619,000000,41.3408,41.6835,40.8109,40.8109,1209443.8146895,0
+HP.US,D,20130620,000000,40.1157,40.2145,39.3126,39.4947,1558927.6932252,0
+HP.US,D,20130621,000000,39.7601,40.2869,39.148,39.7896,2562580.537217,0
+HP.US,D,20130624,000000,39.0247,40.2586,38.5526,39.8718,2786437.661439,0
+HP.US,D,20130625,000000,40.2655,41.4445,40.2655,41.0627,2609697.3351914,0
+HP.US,D,20130626,000000,41.2673,41.518,40.4956,40.5984,1543110.107984,0
+HP.US,D,20130627,000000,40.9666,41.0431,40.4163,40.4506,1250019.1374504,0
+HP.US,D,20130628,000000,40.2801,40.6699,40.1313,40.2801,2030566.4222774,0
+HP.US,D,20130701,000000,40.8306,41.4681,40.5024,41.1273,1714962.1979146,0
+HP.US,D,20130702,000000,41.1341,41.6315,41.1273,41.3132,1791507.465164,0
+HP.US,D,20130703,000000,41.183,41.3132,40.8188,41.1674,773352.27478117,0
+HP.US,D,20130705,000000,41.706,42.415,41.4396,42.2359,1259399.4045922,0
+HP.US,D,20130708,000000,42.3661,42.7275,42.1867,42.4757,1910961.3787558,0
+HP.US,D,20130709,000000,42.4944,42.5453,41.9009,42.1634,1989362.0722404,0
+HP.US,D,20130710,000000,42.2505,42.2505,41.3025,41.6619,1947009.9516538,0
+HP.US,D,20130711,000000,42.413,42.415,41.3025,41.753,1440457.1453267,0
+HP.US,D,20130712,000000,41.8167,42.2563,41.5042,42.2359,1333350.9554754,0
+HP.US,D,20130715,000000,42.4208,42.5668,41.8891,42.0938,1051338.4214999,0
+HP.US,D,20130716,000000,42.1731,42.413,41.2722,41.5042,993008.3954084,0
+HP.US,D,20130717,000000,41.6561,42.2809,41.4152,42.0634,1242000.0608267,0
+HP.US,D,20130718,000000,42.3454,43.2161,42.221,42.8988,1224891.7442913,0
+HP.US,D,20130719,000000,42.8743,43.5147,42.3729,43.4667,1510815.2757796,0
+HP.US,D,20130722,000000,43.5725,43.7185,43.1926,43.2161,1315244.9771724,0
+HP.US,D,20130723,000000,43.455,43.5529,42.7215,43.1211,1920940.0387285,0
+HP.US,D,20130724,000000,43.2161,43.2875,42.0311,42.5326,1326092.6342426,0
+HP.US,D,20130725,000000,42.0634,42.935,41.7119,42.935,2256833.456194,0
+HP.US,D,20130726,000000,43.8731,44.0435,41.377,41.753,3070237.2047219,0
+HP.US,D,20130729,000000,41.6375,41.7795,40.7521,40.9236,2333875.0014568,0
+HP.US,D,20130730,000000,41.1193,41.2673,40.2145,40.7287,2428358.7787085,0
+HP.US,D,20130731,000000,40.7953,41.5327,40.5103,40.7668,2622256.436604,0
+HP.US,D,20130801,000000,41.7667,41.9322,41.3182,41.844,1632984.4223706,0
+HP.US,D,20130802,000000,41.8314,42.3082,41.4318,42.3082,1596810.2482468,0
+HP.US,D,20130805,000000,42.2044,42.9144,41.9665,42.7665,1952829.4751071,0
+HP.US,D,20130806,000000,42.8322,42.935,42.3661,42.8154,2247232.6210463,0
+HP.US,D,20130807,000000,42.7275,43.5265,42.5786,43.4041,2926089.8859458,0
+HP.US,D,20130808,000000,43.6353,44.1239,43.2102,43.7791,2412081.6767881,0
+HP.US,D,20130809,000000,43.7654,43.9916,42.9859,43.8027,2099187.5796836,0
+HP.US,D,20130812,000000,43.2944,43.6939,42.8939,43.4118,1554600.0672567,0
+HP.US,D,20130813,000000,43.5588,43.8408,43.2602,43.7115,1804517.9140704,0
+HP.US,D,20130814,000000,43.5481,43.9956,43.1827,43.2083,1667809.6597542,0
+HP.US,D,20130815,000000,42.5903,43.0585,42.3572,42.5668,1513039.3365063,0
+HP.US,D,20130816,000000,42.5619,42.6638,41.8177,42.085,1977654.6084061,0
+HP.US,D,20130819,000000,42.0772,42.2192,41.566,41.6042,1211559.6337095,0
+HP.US,D,20130820,000000,41.6169,42.4483,41.5905,42.2016,1755855.0977581,0
+HP.US,D,20130821,000000,42.2083,42.4042,41.4886,41.5248,1152180.8884416,0
+HP.US,D,20130822,000000,41.6315,42.0517,41.5905,41.9459,1531511.9070045,0
+HP.US,D,20130823,000000,42.132,42.2857,41.6315,42.0272,1082335.3743729,0
+HP.US,D,20130826,000000,42.1966,42.3386,41.56,41.6375,1134515.0250022,0
+HP.US,D,20130827,000000,41.0704,41.6248,40.9392,41.0841,972641.59504435,0
+HP.US,D,20130828,000000,41.1478,42.0321,41.1223,41.6952,1477366.5461369,0
+HP.US,D,20130829,000000,41.56,41.5905,40.9392,41.1175,1259292.1840338,0
+HP.US,D,20130830,000000,41.2762,41.2762,40.8384,40.9686,1261257.894272,0
+HP.US,D,20130903,000000,41.5836,41.5905,40.5435,40.8824,1775408.0430261,0
+HP.US,D,20130904,000000,40.8384,41.891,40.8315,41.566,1326681.83674,0
+HP.US,D,20130905,000000,41.609,42.1369,41.5395,41.9166,1055014.5549324,0
+HP.US,D,20130906,000000,42.0712,42.2486,41.4886,41.8254,870032.54175874,0
+HP.US,D,20130909,000000,41.9029,43.1554,41.8177,42.7235,1241371.0335505,0
+HP.US,D,20130910,000000,42.933,42.9948,42.3778,42.9683,1250837.0771391,0
+HP.US,D,20130911,000000,43.1955,43.6186,42.9262,43.6186,1436777.9484498,0
+HP.US,D,20130912,000000,43.4952,43.8408,42.7871,43.2562,1513683.6810052,0
+HP.US,D,20130913,000000,43.5216,45.1571,43.0476,44.8338,4046552.8909024,0
+HP.US,D,20130916,000000,45.256,45.3587,44.5411,44.7809,1631134.1018762,0
+HP.US,D,20130917,000000,44.7614,45.3147,44.3941,44.8456,1137143.4604065,0
+HP.US,D,20130918,000000,44.9327,45.4116,44.5293,45.256,966782.24681227,0
+HP.US,D,20130919,000000,45.4577,46.1148,45.0209,46.0207,2196202.7832628,0
+HP.US,D,20130920,000000,46.3097,46.3743,45.5703,45.6976,2008058.274189,0
+HP.US,D,20130923,000000,45.4891,45.5047,44.7888,45.1071,1822315.5056245,0
+HP.US,D,20130924,000000,45.1355,45.1932,44.634,44.7105,1468290.5811514,0
+HP.US,D,20130925,000000,44.7614,45.2432,44.3589,44.8651,1952375.0641689,0
+HP.US,D,20130926,000000,45.1267,45.3666,44.8721,45.1492,1030918.5214307,0
+HP.US,D,20130927,000000,44.9327,45.0856,44.5479,44.8837,1088402.0156845,0
+HP.US,D,20130930,000000,44.5078,44.8837,44.1601,44.8103,1299615.2831953,0
+HP.US,D,20131001,000000,44.7809,46.3606,44.7546,46.0912,1673210.5124553,0
+HP.US,D,20131002,000000,45.9013,46.7366,45.4635,46.7307,1826726.8657434,0
+HP.US,D,20131003,000000,46.7249,47.2517,46.2362,47.1939,1800423.1098859,0
+HP.US,D,20131004,000000,47.2586,48.278,46.8404,47.8931,2053066.4011805,0
+HP.US,D,20131007,000000,47.143,47.3722,46.7435,46.8492,1304192.0693187,0
+HP.US,D,20131008,000000,46.9128,47.8569,46.6211,46.674,2052870.3407308,0
+HP.US,D,20131009,000000,46.8492,46.8747,45.8729,46.2147,1593288.3081889,0
+HP.US,D,20131010,000000,46.8492,47.5504,46.7592,47.5504,1939380.9536333,0
+HP.US,D,20131011,000000,47.4407,48.2114,47.004,48.0733,1380331.9407424,0
+HP.US,D,20131014,000000,47.6816,48.9028,47.5504,48.8117,1206113.8504886,0
+HP.US,D,20131015,000000,48.5639,48.9871,48.1379,48.466,1484336.9035842,0
+HP.US,D,20131016,000000,48.942,49.2582,48.4798,48.9077,1200756.907159,0
+HP.US,D,20131017,000000,48.8382,49.3523,48.6746,49.2857,1502842.1508239,0
+HP.US,D,20131018,000000,50.0124,50.5146,49.5697,49.8851,1804721.1225574,0
+HP.US,D,20131021,000000,49.9262,49.9878,49.5384,49.7077,1126366.2625603,0
+HP.US,D,20131022,000000,49.9741,50.6165,49.695,49.9673,977610.50206723,0
+HP.US,D,20131023,000000,49.7469,49.8654,48.4503,48.7423,1606984.9686694,0
+HP.US,D,20131024,000000,48.6521,49.3523,48.4347,49.3092,1572916.402084,0
+HP.US,D,20131025,000000,49.6275,50.2542,49.2808,49.7606,1042518.7647066,0
+HP.US,D,20131028,000000,49.9262,50.3326,49.7871,50.1485,1326011.9635368,0
+HP.US,D,20131029,000000,50.1485,51.1376,50.1102,51.118,1633604.2593132,0
+HP.US,D,20131030,000000,51.2423,51.4177,49.9144,50.3707,1526731.9123941,0
+HP.US,D,20131031,000000,50.313,50.9427,50.0926,50.3981,1219650.1907055,0
+HP.US,D,20131101,000000,50.4569,50.7027,49.7871,50.3198,1647539.8684668,0
+HP.US,D,20131104,000000,50.5509,50.687,50.2669,50.5931,1039123.4470224,0
+HP.US,D,20131105,000000,50.3041,50.6371,49.8606,50.5451,1073454.4486889,0
+HP.US,D,20131106,000000,50.8702,51.0288,50.0653,50.4628,1088538.8495402,0
+HP.US,D,20131107,000000,50.7556,50.8261,48.942,49.1741,1974593.2061754,0
+HP.US,D,20131108,000000,49.4404,50.7341,49.2231,50.7027,1552676.2240937,0
+HP.US,D,20131111,000000,50.8985,51.1317,50.5715,50.9368,1661119.096907,0
+HP.US,D,20131112,000000,51.0063,51.0063,49.6637,49.8606,1666069.6232628,0
+HP.US,D,20131113,000000,49.5746,50.4618,49.1692,50.3414,2135782.4668556,0
+HP.US,D,20131114,000000,51.1523,51.35,50.1846,51.0621,2050634.0262261,0
+HP.US,D,20131115,000000,51.7261,52.0188,51.1062,51.8505,2264352.1702116,0
+HP.US,D,20131118,000000,51.9611,52.0414,51.1523,51.5449,1853318.5853864,0
+HP.US,D,20131119,000000,51.5166,51.8857,50.7674,51.3814,2080089.0453537,0
+HP.US,D,20131120,000000,51.6634,51.8915,51.3452,51.5772,1294434.9985,0
+HP.US,D,20131121,000000,51.7417,51.8857,51.2903,51.6752,1343179.5066664,0
+HP.US,D,20131122,000000,52.0864,52.0864,51.4793,51.6565,1456849.6369911,0
+HP.US,D,20131125,000000,51.5166,51.6487,50.2082,50.5294,1897175.8783839,0
+HP.US,D,20131126,000000,50.4266,51.539,50.4266,51.494,2109006.9405409,0
+HP.US,D,20131127,000000,51.3677,51.4587,50.0016,50.596,1157695.0885904,0
+HP.US,D,20131129,000000,50.5362,50.8056,49.9154,50.3668,496692.59954261,0
+HP.US,D,20131202,000000,50.5636,51.779,49.9488,51.0523,1649325.8566259,0
+HP.US,D,20131203,000000,51.0661,52.2187,50.833,52.114,2241640.8136363,0
+HP.US,D,20131204,000000,52.1668,53.0432,51.6105,52.9629,2418041.0975413,0
+HP.US,D,20131205,000000,52.9845,52.9845,52.107,52.4782,1792734.8852712,0
+HP.US,D,20131206,000000,53.2117,53.2117,52.0101,52.2187,1205938.2130024,0
+HP.US,D,20131209,000000,52.2902,52.6946,51.7085,51.9964,1741199.5791407,0
+HP.US,D,20131210,000000,52.1413,53.0031,51.8083,51.8975,1875802.2259186,0
+HP.US,D,20131211,000000,52.0101,52.2138,51.1463,51.2942,1541194.4340064,0
+HP.US,D,20131212,000000,51.3941,52.768,51.3628,52.2069,2064286.777335,0
+HP.US,D,20131213,000000,52.0826,52.3479,51.4343,52.0188,1488743.1579623,0
+HP.US,D,20131216,000000,52.4733,53.24,52.4733,53.1519,1911145.1854274,0
+HP.US,D,20131217,000000,53.0687,53.1519,52.3821,52.8797,1282020.9001282,0
+HP.US,D,20131218,000000,53.0031,53.3899,52.3479,53.3223,1806666.4098321,0
+HP.US,D,20131219,000000,53.3428,53.5466,52.775,53.4242,1152711.8854929,0
+HP.US,D,20131220,000000,53.3967,53.8992,53.2117,53.6582,2368764.5711756,0
+HP.US,D,20131223,000000,54.0764,54.097,53.2715,53.3292,938495.4211976,0
+HP.US,D,20131224,000000,53.2067,54.6375,53.2067,54.3114,766984.39475758,0
+HP.US,D,20131226,000000,54.4288,54.5778,54.0568,54.3829,642837.28415041,0
+HP.US,D,20131227,000000,54.3898,55.0508,54.3065,54.9215,1434143.3861565,0
+HP.US,D,20131230,000000,54.9646,55.2996,54.5093,54.9646,1244641.7711573,0
+HP.US,D,20131231,000000,54.9989,55.516,54.7119,54.9989,889136.18182947,0
+HP.US,D,20140102,000000,54.9127,55.1311,53.6582,53.8002,1457685.9573469,0
+HP.US,D,20140103,000000,54.0254,54.7571,53.854,54.3261,1141451.6845597,0
+HP.US,D,20140106,000000,54.0108,54.3065,53.5084,53.6073,1482827.6465804,0
+HP.US,D,20140107,000000,53.2715,54.6836,53.2067,54.6718,2373231.0732959,0
+HP.US,D,20140108,000000,55.3515,55.933,54.9577,55.2407,2961078.5070375,0
+HP.US,D,20140109,000000,55.56,55.6187,55.1948,55.5492,1870886.418601,0
+HP.US,D,20140110,000000,55.4748,56.4326,55.4043,55.9606,2082542.8644198,0
+HP.US,D,20140113,000000,55.6853,56.0506,54.4348,54.7501,2555989.025743,0
+HP.US,D,20140114,000000,54.9215,55.9909,54.9215,55.7343,1502333.6190325,0
+HP.US,D,20140115,000000,55.7343,55.8684,55.4228,55.5874,1304785.3564087,0
+HP.US,D,20140116,000000,55.6795,56.1104,55.0724,55.5286,1045066.5294048,0
+HP.US,D,20140117,000000,55.7431,56.2484,55.5286,56.0272,1330612.2360683,0
+HP.US,D,20140121,000000,56.5736,57.1758,56.4031,57.0721,1749102.2448723,0
+HP.US,D,20140122,000000,57.1072,57.6302,56.555,57.6224,1418752.6408526,0
+HP.US,D,20140123,000000,57.3179,57.5901,56.4649,57.0583,1547081.3532392,0
+HP.US,D,20140124,000000,56.6313,56.7842,55.8097,56.2593,1570477.9002404,0
+HP.US,D,20140127,000000,56.3405,56.6451,55.6256,56.1309,1434060.6731543,0
+HP.US,D,20140128,000000,56.1887,56.595,56.0761,56.4884,1719264.2951788,0
+HP.US,D,20140129,000000,56.0468,56.2593,55.4944,55.6795,2033274.5072394,0
+HP.US,D,20140130,000000,57.026,57.7595,55.6482,57.3668,3071294.0930838,0
+HP.US,D,20140131,000000,56.7195,57.9406,56.5883,57.5901,1680295.2384983,0
+HP.US,D,20140203,000000,57.639,58.4714,56.2593,56.4326,2760806.8422293,0
+HP.US,D,20140204,000000,55.607,55.9546,54.3829,55.6256,3333655.6515664,0
+HP.US,D,20140205,000000,55.4572,55.8421,54.9049,55.5424,1686672.3088553,0
+HP.US,D,20140206,000000,55.9673,56.8557,55.8147,56.8252,2693616.3134174,0
+HP.US,D,20140207,000000,57.2346,57.6733,56.8252,57.0201,2187918.2081134,0
+HP.US,D,20140210,000000,57.0847,57.1298,55.6002,56.0761,2844400.0741874,0
+HP.US,D,20140211,000000,56.3259,57.7066,56.1104,57.6224,1733618.5750844,0
+HP.US,D,20140212,000000,57.9005,58.349,57.3365,57.7164,1647728.7808793,0
+HP.US,D,20140213,000000,57.5001,59.1208,57.354,59.0659,1731929.5960018,0
+HP.US,D,20140214,000000,59.2744,59.8042,58.9199,59.6799,1720116.9539055,0
+HP.US,D,20140218,000000,59.8728,61.6052,59.8728,61.2888,2435824.393021,0
+HP.US,D,20140219,000000,61.3397,62.4484,61.2888,61.8803,2178311.2460765,0
+HP.US,D,20140220,000000,61.7227,62.5579,61.7227,62.3622,2235204.5166849,0
+HP.US,D,20140221,000000,62.5874,62.6726,61.3524,62.1536,1595951.4626311,0
+HP.US,D,20140224,000000,62.5579,64.2433,62.5579,63.5059,1693566.0801895,0
+HP.US,D,20140225,000000,63.8183,64.2062,62.6843,64.027,1877425.8515181,0
+HP.US,D,20140226,000000,63.882,64.5274,63.2053,63.4247,2036026.5015728,0
+HP.US,D,20140227,000000,63.4433,63.9026,62.8223,63.8439,1679824.4891893,0
+HP.US,D,20140228,000000,64.1112,65.4528,63.8096,65.0562,1989583.6613945,0
+HP.US,D,20140303,000000,63.1946,65.2815,62.6589,64.8387,1949162.5320081,0
+HP.US,D,20140304,000000,65.4959,65.8788,64.4961,65.2472,1927123.0909323,0
+HP.US,D,20140305,000000,65.3862,66.1707,64.6126,65.3461,1984227.739213,0
+HP.US,D,20140306,000000,65.8397,66.483,65.3862,66.4252,1649397.3369983,0
+HP.US,D,20140307,000000,66.4693,66.5584,65.5037,66.2098,1573990.6499648,0
+HP.US,D,20140310,000000,66.2098,66.5094,65.4058,66.1051,1518968.1228143,0
+HP.US,D,20140311,000000,66.2098,66.483,64.6126,64.8574,1653364.4976609,0
+HP.US,D,20140312,000000,64.3854,65.3275,64.0945,64.8241,1671965.7328292,0
+HP.US,D,20140313,000000,64.872,64.9642,63.0653,63.5785,2355696.9379713,0
+HP.US,D,20140314,000000,63.5432,64.7271,63.3101,64.5274,1744496.8666,0
+HP.US,D,20140317,000000,64.6605,66.6965,64.6605,66.6025,2167893.4923882,0
+HP.US,D,20140318,000000,66.483,67.7717,66.1051,67.5299,1879237.3683817,0
+HP.US,D,20140319,000000,67.8305,69.1271,67.3888,67.7561,2479776.6527988,0
+HP.US,D,20140320,000000,67.4201,68.7971,67.3742,68.6472,1476428.1109634,0
+HP.US,D,20140321,000000,69.2338,70.3346,68.7226,70.2601,4993312.4642858,0
+HP.US,D,20140324,000000,70.2308,70.5451,69.0566,69.5776,2259921.4082773,0
+HP.US,D,20140325,000000,70.0682,70.8948,69.7469,70.4991,1813092.4953017,0
+HP.US,D,20140326,000000,70.8134,71.1091,69.9223,69.9438,2209941.3108184,0
+HP.US,D,20140327,000000,70.0623,71.0945,69.5913,69.7539,1607499.6273499,0
+HP.US,D,20140328,000000,70.0065,71.4285,69.7792,70.9584,1322882.1443783,0
+HP.US,D,20140331,000000,71.2168,71.4157,70.407,70.8595,1825373.8444106,0
+HP.US,D,20140401,000000,71.1229,71.4285,70.6313,71.26,1163122.4911441,0
+HP.US,D,20140402,000000,71.1366,71.6566,70.7145,71.0161,1310695.7620497,0
+HP.US,D,20140403,000000,71.1298,71.4353,70.3727,71.0739,1551424.2964303,0
+HP.US,D,20140404,000000,71.4999,72.1032,70.2308,70.6813,1464668.5685723,0
+HP.US,D,20140407,000000,70.5255,70.6381,68.6933,68.7853,1659613.9244961,0
+HP.US,D,20140408,000000,68.7853,70.7224,68.5866,70.5109,2406308.1050028,0
+HP.US,D,20140409,000000,70.7781,70.9584,69.7088,70.7645,1215814.7581576,0
+HP.US,D,20140410,000000,70.7645,71.1366,69.3298,69.3435,1259930.4016436,0
+HP.US,D,20140411,000000,69.273,70.5109,69.2407,69.7725,1528040.0032071,0
+HP.US,D,20140414,000000,70.1622,70.9956,69.4268,70.7292,1068967.523605,0
+HP.US,D,20140415,000000,70.5686,71.9954,70.4824,71.729,1273463.678416,0
+HP.US,D,20140416,000000,72.3774,72.7083,71.5292,72.1815,1278873.7214508,0
+HP.US,D,20140417,000000,73.051,73.6211,71.6849,73.0139,1483994.8189453,0
+HP.US,D,20140421,000000,73.34,74.7501,73.1667,74.5249,1470820.9863308,0
+HP.US,D,20140422,000000,74.5249,74.8236,73.8699,74.6228,1492380.4877641,0
+HP.US,D,20140423,000000,74.8619,75.8705,74.809,74.9676,1930515.3451719,0
+HP.US,D,20140424,000000,75.1027,77.0799,69.9634,70.5069,4729694.8935472,0
+HP.US,D,20140425,000000,70.217,70.974,69.0253,70.4991,2451769.6217843,0
+HP.US,D,20140428,000000,70.8682,71.0426,69.696,70.5109,2049001.2102931,0
+HP.US,D,20140429,000000,70.9025,71.9024,70.8379,71.0328,2117446.730213,0
+HP.US,D,20140430,000000,70.8193,71.6077,69.7029,71.5851,2075665.4314566,0
+HP.US,D,20140501,000000,70.8272,71.3168,69.321,69.5315,2294434.1743192,0
+HP.US,D,20140502,000000,69.5776,71.4441,69.5315,70.9387,1435597.5011586,0
+HP.US,D,20140505,000000,70.0153,70.3346,68.851,70.1897,2412549.3626526,0
+HP.US,D,20140506,000000,70.309,71.6282,69.8371,70.9681,1831273.0174215,0
+HP.US,D,20140507,000000,71.4999,72.3058,70.5177,72.2608,2334156.8383534,0
+HP.US,D,20140508,000000,72.2236,72.7729,70.8516,71.1229,1596705.0699847,0
+HP.US,D,20140509,000000,71.1807,71.3168,69.5315,70.0682,1794718.9761765,0
+HP.US,D,20140512,000000,70.5891,71.7075,70.1055,71.1091,1479202.5705568,0
+HP.US,D,20140513,000000,71.4509,71.8162,70.8379,71.5225,1476976.4675338,0
+HP.US,D,20140514,000000,71.6634,72.5859,71.4441,71.9582,1044038.2331919,0
+HP.US,D,20140515,000000,71.6634,71.7849,69.1016,69.9438,2000011.6265646,0
+HP.US,D,20140516,000000,69.8527,69.8527,68.611,69.2877,1726092.7130295,0
+HP.US,D,20140519,000000,69.4326,70.5891,69.0703,69.9008,1165923.50059,0
+HP.US,D,20140520,000000,69.8948,70.0898,69.1162,69.4806,1489747.9677671,0
+HP.US,D,20140521,000000,69.8068,70.4139,69.365,69.9634,1003593.6173976,0
+HP.US,D,20140522,000000,70.0349,71.0083,70.0065,70.4991,1019069.118,0
+HP.US,D,20140523,000000,70.5177,70.5608,69.888,70.2112,801301.10034968,0
+HP.US,D,20140527,000000,70.1965,71.1669,69.984,70.974,1268356.9163894,0
+HP.US,D,20140528,000000,70.9338,72.3637,70.6077,72.1236,1496584.5548034,0
+HP.US,D,20140529,000000,72.2608,72.8778,71.2287,72.8112,1260281.676616,0
+HP.US,D,20140530,000000,72.5252,73.1392,72.06,72.8601,1170032.6008489,0
+HP.US,D,20140602,000000,72.8229,73.0932,72.2461,72.3558,850299.87441179,0
+HP.US,D,20140603,000000,72.065,72.391,71.1298,72.2765,1670974.1979506,0
+HP.US,D,20140604,000000,72.0151,73.1823,71.3736,73.0374,1497823.2075404,0
+HP.US,D,20140605,000000,73.1588,73.7757,72.818,73.674,1409495.9326399,0
+HP.US,D,20140606,000000,73.8629,74.2968,73.5819,73.9608,1149167.4801752,0
+HP.US,D,20140609,000000,74.004,75.514,73.716,74.8236,1836826.0212009,0
+HP.US,D,20140610,000000,74.5328,74.6071,73.6651,73.9521,1196593.6860467,0
+HP.US,D,20140611,000000,73.7963,74.0656,73.34,73.7542,717268.77467615,0
+HP.US,D,20140612,000000,73.7679,75.2907,73.7679,74.2585,1059419.7881623,0
+HP.US,D,20140613,000000,74.4427,74.9431,73.6651,74.9255,854096.50332898,0
+HP.US,D,20140616,000000,74.8452,75.3113,74.2723,75.2966,1442089.9612597,0
+HP.US,D,20140617,000000,75.0636,75.6502,74.6885,75.1909,947527.47681154,0
+HP.US,D,20140618,000000,75.4327,75.8539,75.0498,75.749,799284.3327027,0
+HP.US,D,20140619,000000,76.2661,77.0181,75.56,77.0055,1622862.8016531,0
+HP.US,D,20140620,000000,78.0132,78.2179,77.1886,77.3355,3110700.2011836,0
+HP.US,D,20140623,000000,76.886,77.544,76.3032,76.6695,1813299.7883813,0
+HP.US,D,20140624,000000,76.4247,76.7029,74.0117,74.051,1655371.0538261,0
+HP.US,D,20140625,000000,74.0117,75.8108,73.9814,75.6071,1421262.6230684,0
+HP.US,D,20140626,000000,75.8705,76.7724,75.0636,76.418,1213405.8696112,0
+HP.US,D,20140627,000000,76.0331,76.7646,75.7354,76.51,2423051.8716395,0
+HP.US,D,20140630,000000,76.4493,77.0181,76.1133,76.9458,1073686.2493248,0
+HP.US,D,20140701,000000,77.4814,78.2179,77.0868,77.1964,1280344.1748238,0
+HP.US,D,20140702,000000,77.3492,78.828,77.3492,78.0299,1625184.8926046,0
+HP.US,D,20140703,000000,78.5841,78.5841,77.3992,78.3823,642955.73733879,0
+HP.US,D,20140707,000000,77.6743,77.7908,76.3954,76.4864,1245355.553732,0
+HP.US,D,20140708,000000,76.5472,76.8468,75.6648,76.5247,1602467.4091401,0
+HP.US,D,20140709,000000,76.9379,77.0181,76.1496,76.7029,1784911.8690972,0
+HP.US,D,20140710,000000,75.6413,76.3797,74.9058,75.9371,1433019.102015,0
+HP.US,D,20140711,000000,75.846,75.8979,74.6228,75.1996,1184493.0801648,0
+HP.US,D,20140714,000000,75.6961,76.4413,75.2907,75.6227,1046624.8015209,0
+HP.US,D,20140715,000000,75.514,75.9517,74.1303,74.8323,1477744.3709619,0
+HP.US,D,20140716,000000,75.5013,77.0574,75.2457,77.0181,1423805.2820258,0
+HP.US,D,20140717,000000,76.7234,77.1886,75.1027,75.2232,1133797.1578347,0
+HP.US,D,20140718,000000,75.3495,75.9899,74.7501,75.6893,1109861.4445967,0
+HP.US,D,20140721,000000,75.5826,76.0507,75.1625,75.8539,785931.79915743,0
+HP.US,D,20140722,000000,76.367,77.0799,76.2338,76.9056,820543.61657231,0
+HP.US,D,20140723,000000,76.9986,77.312,75.8783,77.0329,774385.67673496,0
+HP.US,D,20140724,000000,77.4746,78.2256,76.7979,77.5226,1222736.1004924,0
+HP.US,D,20140725,000000,77.1651,77.6665,76.3581,77.3992,980585.10670301,0
+HP.US,D,20140728,000000,77.7536,77.8477,76.0281,77.0181,888966.6712323,0
+HP.US,D,20140729,000000,76.8703,76.9615,76.2661,76.3248,1070396.1099027,0
+HP.US,D,20140730,000000,77.2346,77.2806,75.424,75.8539,1375353.8433858,0
+HP.US,D,20140731,000000,75.2144,75.2144,69.4552,70.4198,3985037.9036509,0
+HP.US,D,20140801,000000,69.8812,70.2807,68.0929,69.8948,2662394.7079458,0
+HP.US,D,20140804,000000,69.8371,71.1601,68.8205,71.0739,2174033.6563686,0
+HP.US,D,20140805,000000,70.3992,70.689,68.6051,68.9841,2047765.6210006,0
+HP.US,D,20140806,000000,68.3573,70.3845,68.3152,68.899,1228646.5061333,0
+HP.US,D,20140807,000000,69.1095,69.3846,66.8336,67.5416,2622520.9139816,0
+HP.US,D,20140808,000000,67.6639,68.5866,67.0578,68.4063,1952772.2908092,0
+HP.US,D,20140811,000000,68.6189,68.899,67.6582,68.0126,1698295.017391,0
+HP.US,D,20140812,000000,68.3152,68.3152,66.8287,67.0725,1470366.5753926,0
+HP.US,D,20140813,000000,67.8511,68.5914,67.6582,68.2241,1599151.7410138,0
+HP.US,D,20140814,000000,68.7795,68.9949,65.6085,65.8034,1920891.0236161,0
+HP.US,D,20140815,000000,65.963,66.6691,65.7495,66.3038,2723592.1181146,0
+HP.US,D,20140818,000000,66.6906,66.8042,65.5889,66.2695,1820837.9042143,0
+HP.US,D,20140819,000000,66.483,66.8581,66.1697,66.2372,1327344.561906,0
+HP.US,D,20140820,000000,66.6093,67.5103,65.7554,67.4153,1856017.4800148,0
+HP.US,D,20140821,000000,67.24,67.3076,66.0492,66.7415,1810352.7547463,0
+HP.US,D,20140822,000000,66.7151,66.8894,65.7035,66.6338,1229769.7691265,0
+HP.US,D,20140825,000000,66.7974,67.7434,66.6338,67.474,1356592.2879541,0
+HP.US,D,20140826,000000,67.5984,69.2651,67.5984,68.0185,1361980.8868771,0
+HP.US,D,20140827,000000,68.1292,69.1781,67.5181,68.6256,1189636.6035258,0
+HP.US,D,20140828,000000,68.1948,69.0105,67.944,68.7706,1235114.4586781,0
+HP.US,D,20140829,000000,68.9067,70.1965,68.1566,70.0829,1582123.074036,0
+HP.US,D,20140902,000000,69.8812,70.0486,68.565,69.2651,1828902.9325059,0
+HP.US,D,20140903,000000,69.3846,70.3933,69.273,70.1318,1552142.1635979,0
+HP.US,D,20140904,000000,70.1544,70.2533,67.8697,68.4885,1932367.7079627,0
+HP.US,D,20140905,000000,68.4885,69.3151,67.7335,69.3151,1145340.2168127,0
+HP.US,D,20140908,000000,68.8667,68.899,67.4291,67.944,1442542.3299014,0
+HP.US,D,20140909,000000,67.9246,68.2427,66.7239,67.144,1607438.3584595,0
+HP.US,D,20140910,000000,67.3419,67.6269,66.3303,67.382,1307144.2086946,0
+HP.US,D,20140911,000000,67.2733,68.708,66.5966,68.6316,1356221.6111663,0
+HP.US,D,20140912,000000,68.6051,68.611,67.1264,67.2615,1439852.6256068,0
+HP.US,D,20140915,000000,67.1509,68.1801,66.7641,67.8012,1230379.3945875,0
+HP.US,D,20140916,000000,67.7492,70.0486,67.713,69.4149,1413138.3681826,0
+HP.US,D,20140917,000000,69.7792,69.7792,68.5287,68.894,1603621.3065786,0
+HP.US,D,20140918,000000,69.3151,69.4482,68.5866,68.6316,1192350.8153767,0
+HP.US,D,20140919,000000,68.9459,69.3298,67.4084,67.4633,1775074.1275727,0
+HP.US,D,20140922,000000,67.0578,67.3076,64.8349,65.5283,2325019.6044773,0
+HP.US,D,20140923,000000,65.5007,66.3822,65.253,65.7554,1508908.7921357,0
+HP.US,D,20140924,000000,65.9768,66.8649,64.5763,66.6338,1965712.2804915,0
+HP.US,D,20140925,000000,66.7092,66.7641,64.7585,65.1629,1395053.8339913,0
+HP.US,D,20140926,000000,65.1825,66.528,64.782,66.0492,1628451.5456186,0
+HP.US,D,20140929,000000,65.1629,66.0492,64.6821,65.9149,1145520.9600398,0
+HP.US,D,20140930,000000,66.1755,66.77,64.876,65.2952,1885741.0611127,0
+HP.US,D,20141001,000000,65.3822,65.6947,62.8459,63.1015,2012096.9152238,0
+HP.US,D,20141002,000000,62.5345,62.5345,59.1619,60.718,3433313.5866243,0
+HP.US,D,20141003,000000,61.0234,61.5464,59.7397,60.3369,2197700.8076364,0
+HP.US,D,20141006,000000,60.7865,61.6658,60.0324,60.426,2297151.4496147,0
+HP.US,D,20141007,000000,60.2704,61.5043,59.1559,59.1765,2181380.8174926,0
+HP.US,D,20141008,000000,58.9111,59.7455,56.8018,59.6515,3436783.4481254,0
+HP.US,D,20141009,000000,59.5977,59.5977,56.3738,56.9496,3056521.1424261,0
+HP.US,D,20141010,000000,57.0623,57.2973,54.8403,55.9556,3311833.715052,0
+HP.US,D,20141013,000000,55.7158,56.9017,52.6114,52.6594,3430376.764471,0
+HP.US,D,20141014,000000,53.4702,55.2339,51.7104,52.2852,4449409.1211368,0
+HP.US,D,20141015,000000,51.5665,55.2016,51.3402,54.9734,5048312.5261765,0
+HP.US,D,20141016,000000,53.6181,58.0875,53.0521,57.7702,3941554.3508858,0
+HP.US,D,20141017,000000,58.6427,59.8845,55.8812,56.4933,3159401.8211264,0
+HP.US,D,20141020,000000,56.6479,58.5566,56.3229,58.3569,2229606.5823858,0
+HP.US,D,20141021,000000,59.0247,60.4036,58.639,60.3263,2066766.1251055,0
+HP.US,D,20141022,000000,60.3908,61.5043,57.2894,57.3433,3072355.0660383,0
+HP.US,D,20141023,000000,58.4088,59.5781,57.3305,59.1178,2070212.5001984,0
+HP.US,D,20141024,000000,58.7172,58.9053,56.8233,58.0288,1939849.6606459,0
+HP.US,D,20141027,000000,56.8301,56.8301,54.4407,54.8931,2549258.638117,0
+HP.US,D,20141028,000000,54.4475,57.2708,54.2116,57.219,3233323.7587126,0
+HP.US,D,20141029,000000,57.6831,58.9581,56.2916,57.1691,2730880.0526445,0
+HP.US,D,20141030,000000,56.6156,57.591,55.6668,56.5814,1580513.7445111,0
+HP.US,D,20141031,000000,56.6559,58.022,55.7275,57.924,2011716.0269543,0
+HP.US,D,20141103,000000,58.2383,58.542,55.985,56.2357,3094934.6944991,0
+HP.US,D,20141104,000000,54.9949,55.1144,53.7189,53.8335,2661865.7531907,0
+HP.US,D,20141105,000000,54.8755,57.1758,54.0402,56.2151,2540937.3016333,0
+HP.US,D,20141106,000000,55.2407,57.2101,55.0332,57.1914,2055512.0510613,0
+HP.US,D,20141107,000000,57.0005,58.6027,57.0005,57.8447,2064101.9495152,0
+HP.US,D,20141110,000000,58.6164,59.6133,57.2033,57.64,2339321.8058259,0
+HP.US,D,20141111,000000,57.5753,57.9574,56.456,57.3815,2295284.7907495,0
+HP.US,D,20141112,000000,56.7626,58.7936,56.6323,57.5421,2807108.7639595,0
+HP.US,D,20141113,000000,55.2026,56.8095,52.0091,53.6611,6557695.1310656,0
+HP.US,D,20141114,000000,53.6611,54.5513,52.3029,53.1353,4145102.8801897,0
+HP.US,D,20141117,000000,52.9355,53.2391,51.5645,52.6242,5104672.7574371,0
+HP.US,D,20141118,000000,51.2894,53.1255,51.2894,52.393,3459561.1793322,0
+HP.US,D,20141119,000000,52.6182,52.7945,51.8133,52.439,2187013.4708298,0
+HP.US,D,20141120,000000,52.439,54.1978,52.3283,54.0441,2290123.9078696,0
+HP.US,D,20141121,000000,55.1144,56.5726,54.3408,55.0185,2852831.6946739,0
+HP.US,D,20141124,000000,54.7119,55.3769,53.8247,54.1743,2817711.3454676,0
+HP.US,D,20141125,000000,54.3682,54.7511,53.1353,53.4584,2418192.2274715,0
+HP.US,D,20141126,000000,53.573,54.0793,51.9865,52.2774,2986433.6162398,0
+HP.US,D,20141128,000000,49.4443,49.7626,46.2646,46.7728,4233867.2065093,0
+HP.US,D,20141201,000000,46.1628,46.9246,45.0532,46.4535,4515388.5682123,0
+HP.US,D,20141202,000000,46.4321,48.0469,45.7456,46.292,3823559.6580371,0
+HP.US,D,20141203,000000,46.5535,47.5405,46.292,47.0725,2743440.1752054,0
+HP.US,D,20141204,000000,46.4046,47.1518,45.9326,46.344,2538503.9055308,0
+HP.US,D,20141205,000000,46.0501,46.3996,44.5293,45.3568,3073058.6371314,0
+HP.US,D,20141208,000000,44.5617,44.5617,41.7902,41.9822,3893809.5467833,0
+HP.US,D,20141209,000000,41.9449,43.594,41.3192,43.3982,5111054.9335351,0
+HP.US,D,20141210,000000,42.4924,42.4924,41.1782,41.6844,5854418.1286927,0
+HP.US,D,20141211,000000,41.8863,43.169,41.2614,41.4739,3749433.4908159,0
+HP.US,D,20141212,000000,41.0401,41.9596,40.5818,40.5818,2996347.9438775,0
+HP.US,D,20141215,000000,40.8178,41.6981,40.4124,40.6297,2716383.8331425,0
+HP.US,D,20141216,000000,40.3507,42.7275,39.8405,40.6816,3957302.4980512,0
+HP.US,D,20141217,000000,41.3623,44.5156,41.1409,43.7292,3859516.3275993,0
+HP.US,D,20141218,000000,45.3891,45.7592,43.5481,44.6782,3269116.0234185,0
+HP.US,D,20141219,000000,45.5252,48.3632,45.0679,48.3231,5068684.4322815,0
+HP.US,D,20141222,000000,47.7835,47.7835,45.6868,47.0303,4103234.7838384,0
+HP.US,D,20141223,000000,47.1929,47.3536,44.9563,45.6722,3036657.7681127,0
+HP.US,D,20141224,000000,45.5252,45.6584,44.168,45.2284,1219324.4444374,0
+HP.US,D,20141226,000000,45.3685,46.2646,44.7251,45.1884,1787212.5159371,0
+HP.US,D,20141229,000000,45.584,46.6132,45.2618,45.8964,1998703.5357515,0
+HP.US,D,20141230,000000,45.6457,45.7377,44.7634,45.0356,1733350.0131142,0
+HP.US,D,20141231,000000,44.7017,46.1834,43.8829,45.344,2642676.3366732,0
+HP.US,D,20150102,000000,45.0748,45.9072,44.3805,45.2883,1951995.1970475,0
+HP.US,D,20150105,000000,44.3961,44.5224,43.3776,44.0396,2966441.5772562,0
+HP.US,D,20150106,000000,43.7096,44.5812,42.0125,42.8127,3228288.4770583,0
+HP.US,D,20150107,000000,41.9743,42.2632,39.2764,39.9883,7679843.0305121,0
+HP.US,D,20150108,000000,40.4173,41.6248,40.3066,40.8913,6589726.5070406,0
+HP.US,D,20150109,000000,40.8913,41.184,39.7866,40.8913,4624253.1752222,0
+HP.US,D,20150112,000000,40.1293,40.142,39.1373,39.9286,4060767.273508,0
+HP.US,D,20150113,000000,39.9345,41.3085,39.7337,41.0254,4143657.9555211,0
+HP.US,D,20150114,000000,40.5886,41.2614,39.7787,41.1782,4746718.454784,0
+HP.US,D,20150115,000000,41.753,42.0321,40.43,40.473,3092596.2651767,0
+HP.US,D,20150116,000000,40.8306,42.8351,40.8256,42.6853,3003396.9297342,0
+HP.US,D,20150120,000000,42.6746,42.6746,40.9196,41.5806,2578735.1013564,0
+HP.US,D,20150121,000000,42.1163,43.0457,41.7158,42.9908,2609716.7370066,0
+HP.US,D,20150122,000000,43.2317,43.3776,42.1976,43.2229,3083782.7352725,0
+HP.US,D,20150123,000000,43.1437,43.7155,42.1408,42.3435,3807381.6074897,0
+HP.US,D,20150126,000000,42.465,43.2317,42.1301,43.2033,2158124.1677914,0
+HP.US,D,20150127,000000,42.9154,43.5265,42.3984,42.9154,3502346.2667452,0
+HP.US,D,20150128,000000,42.8557,42.8557,39.8552,40.1293,6104340.0600991,0
+HP.US,D,20150129,000000,37.5293,38.9258,36.318,38.6447,9806071.635036,0
+HP.US,D,20150130,000000,38.4352,40.7757,38.0914,40.0568,5842435.9759992,0
+HP.US,D,20150202,000000,40.8001,43.0457,40.6758,42.838,5587987.2947301,0
+HP.US,D,20150203,000000,44.3402,45.7808,43.9769,45.6329,8389866.7588818,0
+HP.US,D,20150204,000000,44.4088,46.0256,43.177,44.1983,7481287.9157873,0
+HP.US,D,20150205,000000,44.9935,45.2676,43.7205,45.1119,5061993.8694344,0
+HP.US,D,20150206,000000,45.4891,46.2049,44.6292,45.7456,4056412.0765387,0
+HP.US,D,20150209,000000,46.2421,47.2654,46.1029,46.7944,4152267.2557903,0
+HP.US,D,20150210,000000,46.3655,46.3655,43.9506,44.6233,6097096.0349409,0
+HP.US,D,20150211,000000,43.595,44.7173,43.3296,44.3834,2937641.1141092,0
+HP.US,D,20150212,000000,45.1688,46.0413,44.6712,44.8241,2693462.1200428,0
+HP.US,D,20150213,000000,45.6672,47.3213,45.6486,47.284,3759794.0602064,0
+HP.US,D,20150217,000000,46.9471,48.6227,46.2666,48.3436,3539981.7039082,0
+HP.US,D,20150218,000000,47.3213,48.1164,46.8561,48.0616,3030013.1569336,0
+HP.US,D,20150219,000000,46.5799,48.6227,46.4292,47.7355,3247262.4313107,0
+HP.US,D,20150220,000000,47.8197,48.0802,46.9198,47.3859,2184487.1502431,0
+HP.US,D,20150223,000000,46.6455,46.9334,45.4978,45.9394,4118669.4385139,0
+HP.US,D,20150224,000000,46.3596,46.5368,44.9592,45.7329,3489971.9931523,0
+HP.US,D,20150225,000000,45.9864,46.2597,44.6469,45.9737,3454570.8281976,0
+HP.US,D,20150226,000000,45.6878,46.009,44.7908,44.9886,3332849.9656558,0
+HP.US,D,20150227,000000,45.1618,45.865,45.1531,45.5762,2841947.2762693,0
+HP.US,D,20150302,000000,45.11,45.3685,44.1151,44.6546,3399743.3403486,0
+HP.US,D,20150303,000000,44.7007,45.9933,44.3687,45.7563,2700932.8400961,0
+HP.US,D,20150304,000000,45.6193,45.675,44.2394,45.2813,3148850.2970271,0
+HP.US,D,20150305,000000,45.0444,46.3683,44.2678,46.294,2423554.276542,0
+HP.US,D,20150306,000000,45.9238,46.6112,45.5683,45.6545,2873092.2956278,0
+HP.US,D,20150309,000000,45.3881,45.7798,44.2756,44.6879,2885014.2005789,0
+HP.US,D,20150310,000000,43.9633,44.5664,43.6763,43.7165,3126778.1792098,0
+HP.US,D,20150311,000000,43.8731,43.9212,43.0632,43.833,3443298.3734861,0
+HP.US,D,20150312,000000,44.2678,44.2678,42.7665,42.9966,3005676.1324624,0
+HP.US,D,20150313,000000,42.5473,42.6235,41.4485,42.4678,3386942.2268183,0
+HP.US,D,20150316,000000,42.2093,43.6019,41.4347,43.5706,5204679.9251711,0
+HP.US,D,20150317,000000,43.0505,43.7038,42.8557,43.5138,2365133.3682629,0
+HP.US,D,20150318,000000,43.2562,45.912,42.7998,45.4901,3041288.6750894,0
+HP.US,D,20150319,000000,44.5126,44.967,44.0631,44.8857,2721825.5317707,0
+HP.US,D,20150320,000000,45.7103,46.3263,45.3881,46.3204,11411741.364855,0
+HP.US,D,20150323,000000,46.2362,47.3536,46.2157,46.5593,3229788.5437284,0
+HP.US,D,20150324,000000,46.6044,46.8561,45.344,46.2999,3557634.2924213,0
+HP.US,D,20150325,000000,46.5985,47.3937,46.1089,46.9404,3146202.4598076,0
+HP.US,D,20150326,000000,47.7061,47.949,46.4565,46.9637,3066153.6331674,0
+HP.US,D,20150327,000000,46.5731,46.5799,45.7563,46.2157,2415606.6802906,0
+HP.US,D,20150330,000000,46.6347,47.1146,45.8238,46.7082,3817941.3007744,0
+HP.US,D,20150331,000000,46.294,46.7817,45.8238,46.2597,2622311.5786056,0
+HP.US,D,20150401,000000,46.5124,46.9266,46.0207,46.3537,3704932.8744676,0
+HP.US,D,20150402,000000,46.0609,47.5984,45.9394,47.0402,3477583.4234848,0
+HP.US,D,20150406,000000,47.6327,49.8067,47.1754,49.506,4204061.9335574,0
+HP.US,D,20150407,000000,49.5746,50.5137,48.8881,49.6215,3021063.8143219,0
+HP.US,D,20150408,000000,49.74,50.3091,48.3681,48.4406,2777740.5424267,0
+HP.US,D,20150409,000000,48.7246,50.4667,48.7246,50.2405,3125388.3965426,0
+HP.US,D,20150410,000000,50.3776,50.3776,49.27,49.6647,2437678.798108,0
+HP.US,D,20150413,000000,49.6754,50.03,48.8136,48.938,3125750.904145,0
+HP.US,D,20150414,000000,49.413,51.5116,49.27,51.4372,4665082.7638789,0
+HP.US,D,20150415,000000,51.7085,53.1794,51.0367,52.769,3827498.2265507,0
+HP.US,D,20150416,000000,52.5194,52.9522,51.2834,51.5009,3160616.9874557,0
+HP.US,D,20150417,000000,51.3147,51.3147,49.7792,50.0447,3100587.7707998,0
+HP.US,D,20150420,000000,50.5069,51.3363,50.2278,50.3091,2564877.0994641,0
+HP.US,D,20150421,000000,50.4442,50.7712,48.7109,48.9625,3539982.7250564,0
+HP.US,D,20150422,000000,49.039,50.2562,48.9097,49.9692,4025187.4076226,0
+HP.US,D,20150423,000000,49.8762,51.4567,48.9175,51.1923,4244234.9239371,0
+HP.US,D,20150424,000000,51.0024,51.3628,50.1818,50.5735,2247467.4851267,0
+HP.US,D,20150427,000000,52.2255,52.8376,51.4862,51.5675,3397094.4819809,0
+HP.US,D,20150428,000000,51.3853,52.0238,50.9877,51.8867,2344974.8821265,0
+HP.US,D,20150429,000000,51.7085,53.763,51.2208,53.2881,2618672.2065075,0
+HP.US,D,20150430,000000,53.4996,53.8836,52.4566,52.9865,3360747.7338156,0
+HP.US,D,20150501,000000,52.8171,53.5506,52.0335,53.3262,2442827.4272098,0
+HP.US,D,20150504,000000,53.6063,53.6063,52.1912,52.6731,1639833.2631848,0
+HP.US,D,20150505,000000,53.3057,54.2987,52.4693,52.7427,2822917.1588672,0
+HP.US,D,20150506,000000,53.6602,53.8659,52.5633,53.1098,2819315.5692516,0
+HP.US,D,20150507,000000,52.5585,52.5585,51.3147,51.6409,3813300.1823159,0
+HP.US,D,20150508,000000,52.2138,52.9276,51.2423,52.7759,2052880.5522125,0
+HP.US,D,20150511,000000,52.769,52.7759,51.1786,51.3001,2312307.3308381,0
+HP.US,D,20150512,000000,51.444,52.0551,50.5529,51.6978,2213658.2901779,0
+HP.US,D,20150513,000000,52.1589,52.4117,51.3706,51.9875,1809184.5612333,0
+HP.US,D,20150514,000000,51.6399,52.2902,50.4795,50.9398,2309051.9104541,0
+HP.US,D,20150515,000000,50.7742,51.0905,50.0623,50.6381,2215553.5411919,0
+HP.US,D,20150518,000000,50.6537,51.3236,50.2825,51.1395,1852885.6185599,0
+HP.US,D,20150519,000000,50.3697,50.6841,48.9791,49.7,2203771.5335409,0
+HP.US,D,20150520,000000,49.9222,50.8447,49.4992,50.5313,2165716.4044776,0
+HP.US,D,20150521,000000,51.2844,52.4683,51.2139,51.7887,2187731.3379972,0
+HP.US,D,20150522,000000,51.2062,52.3303,50.9945,51.6164,1432825.0838617,0
+HP.US,D,20150526,000000,50.8565,51.4401,49.7,49.8253,1945452.7006859,0
+HP.US,D,20150527,000000,49.4649,50.7057,49.1692,50.3923,2535074.8899568,0
+HP.US,D,20150528,000000,49.8959,50.3776,49.274,50.123,1854546.0054936,0
+HP.US,D,20150529,000000,50.1504,50.7938,50.0143,50.0544,2295787.195652,0
+HP.US,D,20150601,000000,50.0466,50.1093,49.1975,49.3837,2188166.34712,0
+HP.US,D,20150602,000000,49.7,51.0699,49.6696,50.6165,1781071.3308085,0
+HP.US,D,20150603,000000,50.8995,51.2903,49.9595,50.364,2084931.3300027,0
+HP.US,D,20150604,000000,49.9448,50.2669,49.2867,49.4992,2038703.9520895,0
+HP.US,D,20150605,000000,49.459,51.2423,49.1888,50.5089,2166298.4589377,0
+HP.US,D,20150608,000000,50.3991,51.1523,49.9595,50.1435,1593960.2236885,0
+HP.US,D,20150609,000000,50.6783,51.2698,49.8439,49.8508,1650914.7631873,0
+HP.US,D,20150610,000000,51.351,51.6056,50.6165,51.5146,1907167.8132831,0
+HP.US,D,20150611,000000,51.4254,51.5577,50.4863,50.5539,1562786.6121812,0
+HP.US,D,20150612,000000,50.0544,50.5353,49.8018,50.405,1395788.0395295,0
+HP.US,D,20150615,000000,49.6598,50.2825,49.2652,49.7949,1435011.3621058,0
+HP.US,D,20150616,000000,49.8508,50.7938,49.7891,50.5832,1376682.3571625,0
+HP.US,D,20150617,000000,51.016,51.4753,50.3855,50.692,1277379.7816698,0
+HP.US,D,20150618,000000,50.9398,51.1992,49.8194,49.9164,2080408.6647326,0
+HP.US,D,20150619,000000,49.5599,49.8508,49.033,49.4443,2775091.6840589,0
+HP.US,D,20150622,000000,49.2582,49.9222,48.8881,49.7666,1677942.5131014,0
+HP.US,D,20150623,000000,49.6901,50.2121,49.5667,50.0211,1567793.3016866,0
+HP.US,D,20150624,000000,49.177,49.5491,48.2634,48.6551,5170035.4310145,0
+HP.US,D,20150625,000000,48.6629,48.9234,48.3945,48.5541,2590628.4141586,0
+HP.US,D,20150626,000000,48.415,48.9791,48.1272,48.6551,4514282.664738,0
+HP.US,D,20150629,000000,47.763,48.5032,47.3203,47.8863,2677102.3051202,0
+HP.US,D,20150630,000000,48.3818,48.6551,47.8236,48.2917,2489151.8141999,0
+HP.US,D,20150701,000000,48.2015,48.2378,46.5721,46.6397,3060756.8650589,0
+HP.US,D,20150702,000000,46.8923,47.2704,46.2822,46.4673,2323632.8852547,0
+HP.US,D,20150706,000000,45.4352,45.917,44.6978,44.92,2919599.4681412,0
+HP.US,D,20150707,000000,44.634,45.1345,42.8273,45.0022,5003511.6922646,0
+HP.US,D,20150708,000000,44.307,45.3843,43.0937,43.6715,3028672.3893788,0
+HP.US,D,20150709,000000,44.5617,45.0689,44.2247,44.2678,2382399.9627654,0
+HP.US,D,20150710,000000,44.7751,45.11,43.8262,43.9662,2309638.049507,0
+HP.US,D,20150713,000000,44.3354,44.734,43.7743,44.4431,2460995.6955516,0
+HP.US,D,20150714,000000,44.2179,45.4058,44.165,45.2207,2701675.2148198,0
+HP.US,D,20150715,000000,44.8485,45.1345,42.889,43.0036,3603081.5131284,0
+HP.US,D,20150716,000000,43.3414,43.5725,42.1535,42.4777,3232674.3084728,0
+HP.US,D,20150717,000000,42.3533,42.5187,41.2633,41.5092,4220895.5612337,0
+HP.US,D,20150720,000000,41.4964,41.6276,40.6924,40.9941,2982449.0960583,0
+HP.US,D,20150721,000000,41.0118,42.0028,40.5926,40.6445,3261547.2731404,0
+HP.US,D,20150722,000000,40.4544,40.6327,39.8914,40.3369,2957658.6817971,0
+HP.US,D,20150723,000000,40.57,41.9958,40.3438,40.8805,3440907.8656069,0
+HP.US,D,20150724,000000,40.8717,40.8805,38.0876,38.348,6830482.612422,0
+HP.US,D,20150727,000000,37.8427,38.6349,37.1699,38.157,4614461.3853656,0
+HP.US,D,20150728,000000,38.4988,40.0285,37.6704,39.6191,3753834.6394531,0
+HP.US,D,20150729,000000,39.4115,41.4553,39.0286,41.0118,6003684.4632737,0
+HP.US,D,20150730,000000,40.9274,41.756,39.9629,40.2743,5800998.8041781,0
+HP.US,D,20150731,000000,39.8669,40.4603,39.4115,39.5966,2951533.8350394,0
+HP.US,D,20150803,000000,39.3968,40.3801,38.8975,39.6103,3045733.7330982,0
+HP.US,D,20150804,000000,39.9874,40.9608,39.8669,40.1117,2751907.5358783,0
+HP.US,D,20150805,000000,40.6669,41.2742,39.009,39.4037,3332123.9293029,0
+HP.US,D,20150806,000000,39.1569,42.5453,38.4509,42.2848,5102721.3432734,0
+HP.US,D,20150807,000000,41.9548,43.1906,40.5112,40.7757,4143317.9131786,0
+HP.US,D,20150810,000000,40.9343,43.2532,40.5495,42.9781,3351808.6026856,0
+HP.US,D,20150811,000000,41.6737,42.7499,41.2742,42.3396,4331166.2892814,0
+HP.US,D,20150812,000000,42.132,43.6822,41.6658,43.1975,3715351.6493041,0
+HP.US,D,20150813,000000,42.7069,42.9144,41.4387,41.9086,2941743.066331,0
+HP.US,D,20150814,000000,41.9479,42.8224,40.3615,40.4044,3553563.995793,0
+HP.US,D,20150817,000000,40.1969,40.7502,39.5515,40.244,3262144.6448232,0
+HP.US,D,20150818,000000,40.2723,41.1116,40.0706,40.6601,2241812.3665298,0
+HP.US,D,20150819,000000,40.2762,40.5142,39.1823,39.675,3246567.029403,0
+HP.US,D,20150820,000000,40.0568,40.5974,39.155,39.155,2649598.7001562,0
+HP.US,D,20150821,000000,39.198,40.2292,37.9475,37.9701,3852771.6438988,0
+HP.US,D,20150824,000000,34.8921,37.3785,34.6697,35.6257,6310104.4809444,0
+HP.US,D,20150825,000000,37.0221,37.0221,35.083,35.3093,6182397.6477967,0
+HP.US,D,20150826,000000,36.1672,37.1582,34.898,35.7079,6198691.088088,0
+HP.US,D,20150827,000000,36.6578,38.3647,36.2338,38.2041,5001866.6225536,0
+HP.US,D,20150828,000000,38.2187,41.0361,37.8035,39.9805,6949232.9549206,0
+HP.US,D,20150831,000000,39.2392,41.1458,38.488,40.9236,5265598.561888,0
+HP.US,D,20150901,000000,39.4576,40.5778,38.4126,38.7799,4069639.0088584,0
+HP.US,D,20150902,000000,39.1275,39.2039,36.7557,37.8691,5841810.0121676,0
+HP.US,D,20150903,000000,37.8936,39.4115,37.4822,37.9328,4436332.297599,0
+HP.US,D,20150904,000000,37.4706,37.4892,36.0349,36.2338,4185141.0790102,0
+HP.US,D,20150908,000000,36.3816,37.0946,35.6041,36.7204,4197681.7997558,0
+HP.US,D,20150909,000000,36.645,37.3031,34.898,35.133,4166828.8287756,0
+HP.US,D,20150910,000000,35.1624,35.7009,34.3555,35.5688,4645584.9606123,0
+HP.US,D,20150911,000000,34.6189,35.036,33.5318,34.2242,5317074.6414242,0
+HP.US,D,20150914,000000,34.1958,34.2242,33.005,33.9872,4796821.0900241,0
+HP.US,D,20150915,000000,34.2458,34.945,34.0372,34.5983,3102660.7015963,0
+HP.US,D,20150916,000000,35.0635,36.8036,34.9254,36.6509,4847719.199693,0
+HP.US,D,20150917,000000,36.3884,37.4822,35.6883,36.4706,5282540.4312708,0
+HP.US,D,20150918,000000,35.0223,35.5208,33.8775,34.1704,6040509.1087851,0
+HP.US,D,20150921,000000,34.3555,34.6776,33.2606,33.335,5026958.2755265,0
+HP.US,D,20150922,000000,32.6378,33.8854,32.6093,32.9003,3728907.3913364,0
+HP.US,D,20150923,000000,33.2048,33.9323,32.2882,32.6858,3591484.3332971,0
+HP.US,D,20150924,000000,32.4722,33.289,32.3253,32.8591,4847218.8370869,0
+HP.US,D,20150925,000000,33.0882,33.3928,32.4174,32.6554,3524723.7078671,0
+HP.US,D,20150928,000000,32.0884,32.4958,32.0119,32.2451,4626331.2117597,0
+HP.US,D,20150929,000000,32.8444,33.7933,32.3519,33.1754,4967834.8173025,0
+HP.US,D,20150930,000000,33.4202,34.0186,32.3998,32.7759,6027386.3335795,0
+HP.US,D,20151001,000000,33.4339,33.9804,32.2451,32.4958,4387305.9525361,0
+HP.US,D,20151002,000000,32.15,34.2458,32.1237,34.1743,3941309.2753235,0
+HP.US,D,20151005,000000,34.7805,36.2062,34.4867,35.9301,4255784.1098041,0
+HP.US,D,20151006,000000,36.27,38.9884,35.8244,38.9541,7830700.3139507,0
+HP.US,D,20151007,000000,39.6211,40.6669,38.2462,39.5369,5917366.807983,0
+HP.US,D,20151008,000000,39.7033,41.7432,38.6624,41.3172,5332651.2356962,0
+HP.US,D,20151009,000000,41.4308,41.9802,40.4583,41.7893,4021043.5883256,0
+HP.US,D,20151012,000000,41.7824,41.9557,40.1529,40.57,4244090.9420443,0
+HP.US,D,20151013,000000,40.3683,40.8589,39.5829,39.815,2857238.9702002,0
+HP.US,D,20151014,000000,39.815,40.0706,39.1608,39.9472,3224076.2408335,0
+HP.US,D,20151015,000000,39.7983,40.6601,39.2108,40.6121,2765536.8005791,0
+HP.US,D,20151016,000000,40.6816,40.7767,38.2745,38.9884,4083627.7177171,0
+HP.US,D,20151019,000000,38.392,39.344,37.921,38.7055,3260920.2881606,0
+HP.US,D,20151020,000000,38.6016,39.7171,38.3647,39.2578,2507473.2547679,0
+HP.US,D,20151021,000000,38.9541,39.2332,38.4126,38.4783,2346642.4170975,0
+HP.US,D,20151022,000000,39.198,39.9629,38.7681,39.3292,2199856.4514353,0
+HP.US,D,20151023,000000,38.8993,40.1313,38.5066,39.4889,2344335.6433686,0
+HP.US,D,20151026,000000,39.3763,39.434,37.8094,38.0473,2708720.1160839,0
+HP.US,D,20151027,000000,37.7957,38.4978,37.1915,37.8094,3028112.8001785,0
+HP.US,D,20151028,000000,38.1855,39.7914,37.4276,38.8083,3400858.4341565,0
+HP.US,D,20151029,000000,38.5469,39.7298,38.0473,38.3235,2862574.4694182,0
+HP.US,D,20151030,000000,38.5802,39.2646,37.5587,39.0247,2604034.047409,0
+HP.US,D,20151102,000000,38.7799,40.5475,38.5938,40.4653,2613246.8462501,0
+HP.US,D,20151103,000000,40.8344,42.7891,40.7031,42.3053,4980671.671019,0
+HP.US,D,20151104,000000,42.3053,42.65,41.47,41.7961,3344466.5473023,0
+HP.US,D,20151105,000000,41.6442,42.3053,40.5475,40.8942,3029411.700658,0
+HP.US,D,20151106,000000,40.3849,41.5405,40.2919,40.8815,2875119.2747565,0
+HP.US,D,20151109,000000,40.9363,41.3544,40.0412,40.5632,2582296.8661932,0
+HP.US,D,20151110,000000,40.3369,41.2203,39.9668,41.0724,3202281.8753199,0
+HP.US,D,20151111,000000,41.0118,41.0185,38.7221,38.8915,4098894.9040917,0
+HP.US,D,20151112,000000,37.7732,39.5299,37.0817,37.4999,5507378.8788896,0
+HP.US,D,20151113,000000,37.2845,38.5184,36.7517,38.0287,3770007.5842596,0
+HP.US,D,20151116,000000,37.5567,38.6967,37.3188,38.682,2831066.9424574,0
+HP.US,D,20151117,000000,38.3441,39.1237,37.4313,38.2305,2224866.4125542,0
+HP.US,D,20151118,000000,38.6887,40.1206,38.0543,39.4928,2639833.4601522,0
+HP.US,D,20151119,000000,38.9169,39.5515,37.8868,38.4136,2139935.476486,0
+HP.US,D,20151120,000000,38.3235,38.9111,37.7409,38.4087,2533097.9470886,0
+HP.US,D,20151123,000000,38.253,39.3352,38.0434,39.0247,2125688.417139,0
+HP.US,D,20151124,000000,39.6084,41.184,39.5585,41.0508,2444469.4334763,0
+HP.US,D,20151125,000000,41.0793,41.5767,39.7631,41.046,1994587.2874553,0
+HP.US,D,20151127,000000,40.8913,40.8913,39.9717,40.2537,900036.93860491,0
+HP.US,D,20151130,000000,41.2448,41.3338,40.1254,40.8775,3230067.3171803,0
+HP.US,D,20151201,000000,40.5964,41.1772,40.1744,41.0587,2372154.7831189,0
+HP.US,D,20151202,000000,40.4996,40.7512,38.4988,38.6673,3423741.3436254,0
+HP.US,D,20151203,000000,39.1452,39.388,38.4842,39.0247,3730658.6604577,0
+HP.US,D,20151204,000000,38.4401,38.8073,37.2972,37.4617,3498252.4837089,0
+HP.US,D,20151207,000000,36.4473,36.6177,35.0674,35.6443,3990311.1128302,0
+HP.US,D,20151208,000000,34.9754,36.4217,34.8852,35.2055,4000153.9600956,0
+HP.US,D,20151209,000000,35.6618,37.2356,35.4866,36.3033,3855650.2606062,0
+HP.US,D,20151210,000000,36.2807,37.2356,36.1064,36.9271,2648521.3888309,0
+HP.US,D,20151211,000000,36.415,36.7626,35.8391,36.0506,3720984.3026413,0
+HP.US,D,20151214,000000,35.9234,37.025,35.7196,36.4619,3645548.0023107,0
+HP.US,D,20151215,000000,37.067,38.5831,37.0377,38.4342,3111508.9505386,0
+HP.US,D,20151216,000000,38.1003,39.0315,37.215,38.1472,4401141.4891684,0
+HP.US,D,20151217,000000,37.9582,38.2383,36.2601,36.3493,3343925.3387693,0
+HP.US,D,20151218,000000,36.3493,36.4845,34.9822,35.0027,3949270.1465013,0
+HP.US,D,20151221,000000,35.1095,35.5228,34.2605,35.0869,3203565.4585768,0
+HP.US,D,20151222,000000,35.2211,37.4852,35.0526,37.1366,2962842.0299369,0
+HP.US,D,20151223,000000,38.1003,39.4527,37.3344,39.2538,3682510.5028259,0
+HP.US,D,20151224,000000,39.3184,39.9991,38.5889,39.3273,1707253.5503363,0
+HP.US,D,20151228,000000,38.5184,38.82,37.2404,37.4617,2478299.0513886,0
+HP.US,D,20151229,000000,38.4802,38.8543,37.2464,37.9847,1449883.3641364,0
+HP.US,D,20151230,000000,37.4852,38.0004,36.738,37.025,2060502.4021959,0
+HP.US,D,20151231,000000,36.9114,37.9279,36.8555,37.5792,1961381.5910784,0
+HP.US,D,20160104,000000,37.4099,38.2795,36.9192,38.021,2735997.0261529,0
+HP.US,D,20160105,000000,37.7262,38.1267,37.0455,37.5862,2522124.6887927,0
+HP.US,D,20160106,000000,36.4423,36.6646,35.0802,35.4238,3609078.7163642,0
+HP.US,D,20160107,000000,34.6091,35.0802,33.8638,34.042,3870689.7309376,0
+HP.US,D,20160108,000000,33.9912,34.4435,32.8571,33.5407,2707165.9285605,0
+HP.US,D,20160111,000000,33.7052,33.8257,31.5606,32.0991,4609993.8620969,0
+HP.US,D,20160112,000000,32.8062,33.2008,31.16,32.3009,5379984.5170837,0
+HP.US,D,20160113,000000,32.955,33.243,31.5008,31.537,4406536.2149806,0
+HP.US,D,20160114,000000,31.7281,33.1588,31.1364,32.722,5051165.6141793,0
+HP.US,D,20160115,000000,31.3128,31.8377,30.6371,31.6839,5030967.3032643,0
+HP.US,D,20160119,000000,31.824,31.8328,29.6842,30.2796,4286999.5883866,0
+HP.US,D,20160120,000000,29.1789,30.5254,28.0831,30.072,6069582.2184952,0
+HP.US,D,20160121,000000,29.7675,32.4792,29.6842,31.7741,5798117.1240263,0
+HP.US,D,20160122,000000,33.7052,34.4984,32.1413,33.005,6358575.3213996,0
+HP.US,D,20160125,000000,32.0923,32.7171,30.8055,30.828,3695199.2900571,0
+HP.US,D,20160126,000000,31.8876,32.6525,30.9073,32.1667,3770480.3758648,0
+HP.US,D,20160127,000000,31.7975,33.8609,31.6193,32.3303,6525471.7792337,0
+HP.US,D,20160128,000000,32.6583,35.7666,32.6436,34.7226,7258380.4593686,0
+HP.US,D,20160129,000000,34.8412,35.7666,34.2458,35.651,5500459.5788511,0
+HP.US,D,20160201,000000,34.7502,35.1996,34.0479,35.038,4152045.6666361,0
+HP.US,D,20160202,000000,34.0157,34.2526,32.484,32.722,4103020.3427215,0
+HP.US,D,20160203,000000,33.6298,34.6757,32.2128,34.6444,3984839.8009048,0
+HP.US,D,20160204,000000,35.0459,36.5049,35.0233,36.0114,7205867.914434,0
+HP.US,D,20160205,000000,35.6902,36.3033,34.4219,35.2818,4609449.5901193,0
+HP.US,D,20160208,000000,34.4406,34.996,33.81,34.8344,3184222.8698329,0
+HP.US,D,20160209,000000,35.4787,35.8302,32.7994,33.6993,3903909.723389,0
+HP.US,D,20160210,000000,33.2254,34.2292,32.9041,32.9346,3184636.4348441,0
+HP.US,D,20160211,000000,32.3635,33.0471,31.54,32.5712,4313034.782274,0
+HP.US,D,20160212,000000,33.5201,34.5562,33.0119,33.7542,3038043.4661871,0
+HP.US,D,20160216,000000,34.3819,34.706,33.7806,34.6287,3582569.7097235,0
+HP.US,D,20160217,000000,35.3543,37.8476,35.2495,37.6762,5089502.5801391,0
+HP.US,D,20160218,000000,37.8897,38.1953,35.7235,36.9505,4441790.334598,0
+HP.US,D,20160219,000000,36.1505,36.7293,35.5961,36.7214,2424526.4096052,0
+HP.US,D,20160222,000000,37.7742,38.6721,37.5205,38.3676,3704733.7505734,0
+HP.US,D,20160223,000000,38.0748,38.4439,35.9967,36.3669,3038964.5418417,0
+HP.US,D,20160224,000000,35.5551,36.6636,34.9136,36.5373,2191761.8098467,0
+HP.US,D,20160225,000000,36.6871,36.8066,35.3466,36.6636,2388403.2928904,0
+HP.US,D,20160226,000000,37.8398,38.6231,37.0966,37.8329,3673323.2326894,0
+HP.US,D,20160229,000000,37.8662,38.6497,37.2404,37.7124,3481824.2518584,0
+HP.US,D,20160301,000000,38.4038,39.1922,37.4892,38.9846,3366055.6620327,0
+HP.US,D,20160302,000000,38.4362,40.8442,38.1404,40.8256,3243268.7207955,0
+HP.US,D,20160303,000000,40.7031,42.1917,40.4163,41.993,4042480.5519778,0
+HP.US,D,20160304,000000,42.3112,45.2383,41.6052,44.1101,6378129.2878159,0
+HP.US,D,20160307,000000,43.4344,45.1961,43.4344,44.8182,4847547.6467994,0
+HP.US,D,20160308,000000,44.3335,44.4186,42.7313,43.2161,3105538.2971554,0
+HP.US,D,20160309,000000,44.1572,45.0738,43.0927,44.2972,3383740.9272874,0
+HP.US,D,20160310,000000,44.0122,44.3609,42.6676,44.1101,3526195.1823883,0
+HP.US,D,20160311,000000,44.4186,45.3656,44.3648,45.1335,2366856.0452351,0
+HP.US,D,20160314,000000,44.1101,44.8113,43.1308,43.5236,4111788.9421061,0
+HP.US,D,20160315,000000,42.7508,43.8193,41.7001,43.7987,3026929.289443,0
+HP.US,D,20160316,000000,44.4441,44.9337,43.7351,44.4539,2301197.2386868,0
+HP.US,D,20160317,000000,44.6782,45.3852,43.7557,44.9446,3470607.9602967,0
+HP.US,D,20160318,000000,45.2227,45.6046,43.1231,43.3061,4499749.6839018,0
+HP.US,D,20160321,000000,43.0074,43.7067,42.4444,43.4158,2648281.4190096,0
+HP.US,D,20160322,000000,42.6814,43.7145,42.2877,42.6167,2411393.4229177,0
+HP.US,D,20160323,000000,42.4228,43.1857,41.0773,41.1772,3416163.4030136,0
+HP.US,D,20160324,000000,40.2811,41.4288,40.1196,41.3641,3772446.0861031,0
+HP.US,D,20160328,000000,41.6286,41.8401,40.9236,41.5748,1782166.0016529,0
+HP.US,D,20160329,000000,40.6808,41.6169,39.9962,41.3711,3033472.8069527,0
+HP.US,D,20160330,000000,42.1134,42.6118,40.9089,41.5121,2427397.8782752,0
+HP.US,D,20160331,000000,41.3358,42.5316,41.2056,41.8059,2295481.8723475,0
+HP.US,D,20160401,000000,40.5964,40.9725,39.8405,40.3164,3187316.9488052,0
+HP.US,D,20160404,000000,40.5289,41.2526,39.8405,40.429,2566205.6132406,0
+HP.US,D,20160405,000000,39.9031,41.1772,39.8709,40.4221,1919481.8391336,0
+HP.US,D,20160406,000000,40.8638,41.4944,40.0255,40.7031,2532021.6569115,0
+HP.US,D,20160407,000000,40.4467,40.9872,39.6896,39.9893,2775029.3940202,0
+HP.US,D,20160408,000000,41.1155,41.8853,40.574,40.7434,2752212.8591828,0
+HP.US,D,20160411,000000,41.0215,41.9958,40.8442,41.2213,1934243.5571613,0
+HP.US,D,20160412,000000,41.6414,43.4844,41.4944,42.7881,5234518.8960127,0
+HP.US,D,20160413,000000,42.9898,43.1622,41.9243,42.8145,2391629.0999773,0
+HP.US,D,20160414,000000,43.2219,43.3286,42.0477,42.4963,1729042.8101091,0
+HP.US,D,20160415,000000,41.8617,41.8617,40.3751,41.4064,4196279.7633106,0
+HP.US,D,20160418,000000,39.8776,42.7362,39.7494,42.6245,3492664.7608915,0
+HP.US,D,20160419,000000,43.1308,45.1824,42.8586,44.8956,3649840.9092412,0
+HP.US,D,20160420,000000,44.6684,45.8005,44.4059,45.2579,2873168.8817409,0
+HP.US,D,20160421,000000,45.4998,45.8052,44.8113,45.3587,2335131.0137129,0
+HP.US,D,20160422,000000,45.3763,46.667,45.0317,45.6212,3719842.6589808,0
+HP.US,D,20160425,000000,45.1618,45.7642,44.496,44.8182,1905541.1242391,0
+HP.US,D,20160426,000000,45.3382,45.4312,44.4059,44.8877,2199310.1371614,0
+HP.US,D,20160427,000000,45.535,46.2754,45.2294,46.2381,2457512.5591244,0
+HP.US,D,20160428,000000,46.0188,47.0529,45.4439,46.2185,3410907.5533534,0
+HP.US,D,20160429,000000,45.7329,47.1724,45.679,47.0755,4344302.3394134,0
+HP.US,D,20160502,000000,46.7728,46.7728,44.0348,44.8877,5557732.7165808,0
+HP.US,D,20160503,000000,44.0269,44.3335,43.172,43.9133,3837038.8139562,0
+HP.US,D,20160504,000000,44.2845,44.4353,42.184,42.7362,3189711.5412772,0
+HP.US,D,20160505,000000,43.9064,43.9701,42.3759,42.7831,1470562.6358423,0
+HP.US,D,20160506,000000,42.5031,43.8546,42.4541,43.2083,2113397.8776964,0
+HP.US,D,20160509,000000,43.0575,43.1308,41.1704,41.4857,2444495.9833289,0
+HP.US,D,20160510,000000,41.8783,42.6383,41.6355,42.5031,1856302.3803558,0
+HP.US,D,20160511,000000,42.2182,43.3786,41.753,42.8469,2143303.2231695,0
+HP.US,D,20160512,000000,43.2356,43.6763,41.9861,42.2426,1691718.8231396,0
+HP.US,D,20160513,000000,42.0477,42.9615,41.7588,41.8314,1483838.5832744,0
+HP.US,D,20160516,000000,42.7851,43.4541,42.6441,42.7313,1321803.8119047,0
+HP.US,D,20160517,000000,42.5796,43.9133,42.4581,43.17,2228833.5732168,0
+HP.US,D,20160518,000000,43.1054,43.4667,41.5287,41.6874,2384819.0627936,0
+HP.US,D,20160519,000000,41.1253,41.6442,40.5856,41.377,2222793.4817576,0
+HP.US,D,20160520,000000,41.5287,42.7851,41.4944,42.3553,2138756.0503432,0
+HP.US,D,20160523,000000,41.9391,42.1477,41.3564,41.9606,1775801.1850738,0
+HP.US,D,20160524,000000,41.7745,42.2642,41.2742,42.1535,1831974.5462183,0
+HP.US,D,20160525,000000,42.6676,43.9064,42.1535,43.4873,1789636.7217061,0
+HP.US,D,20160526,000000,44.0132,44.1865,43.0036,43.6616,1777727.0705332,0
+HP.US,D,20160527,000000,43.5098,43.6882,43.0848,43.6391,1528510.752516,0
+HP.US,D,20160531,000000,43.7625,44.4774,43.5451,44.0435,3136385.1412466,0
+HP.US,D,20160601,000000,43.1054,43.2572,41.9861,43.0771,3303200.9283748,0
+HP.US,D,20160602,000000,42.7107,42.9212,42.0693,42.4013,1731909.1730383,0
+HP.US,D,20160603,000000,42.4278,43.0036,41.8372,42.3435,2866086.1979943,0
+HP.US,D,20160606,000000,43.3286,46.765,43.0771,46.6289,4125783.7778539,0
+HP.US,D,20160607,000000,46.8169,48.7589,46.8071,48.5082,4999945.8428351,0
+HP.US,D,20160608,000000,48.7099,49.7989,47.9617,48.515,3767592.5688241,0
+HP.US,D,20160609,000000,47.8745,48.6874,47.1018,48.4279,1936963.8959013,0
+HP.US,D,20160610,000000,47.6943,47.8149,46.4761,46.6484,2099648.1175108,0
+HP.US,D,20160613,000000,46.4986,47.3761,46.0178,46.2685,2355160.8351791,0
+HP.US,D,20160614,000000,45.9933,46.7141,45.6555,46.6946,1905219.4625638,0
+HP.US,D,20160615,000000,46.3194,47.6806,45.9532,47.0765,2320898.2504403,0
+HP.US,D,20160616,000000,46.2989,46.5985,44.9709,46.4839,2557543.2132664,0
+HP.US,D,20160617,000000,46.8875,47.8951,46.7494,47.6943,2966587.6014454,0
+HP.US,D,20160620,000000,48.4073,48.8608,47.2615,47.2694,1649522.938224,0
+HP.US,D,20160621,000000,47.4789,48.6227,47.003,48.2428,2381856.711936,0
+HP.US,D,20160622,000000,48.6227,49.0693,48.1243,48.2035,2152605.8830501,0
+HP.US,D,20160623,000000,49.1046,49.841,48.6961,49.8145,1929749.4840402,0
+HP.US,D,20160624,000000,47.7375,48.4356,47.334,47.6014,2949039.1700461,0
+HP.US,D,20160627,000000,46.8933,47.2028,44.828,45.1335,3665933.1833419,0
+HP.US,D,20160628,000000,46.2039,46.6289,45.8278,46.0952,3004649.8785459,0
+HP.US,D,20160629,000000,46.8444,47.996,46.7875,47.6943,2621302.684208,0
+HP.US,D,20160630,000000,47.614,48.3486,46.9324,48.3486,2346445.3354996,0
+HP.US,D,20160701,000000,48.3486,49.6814,48.2702,49.372,1709032.3904584,0
+HP.US,D,20160705,000000,48.2281,48.5737,46.433,46.9951,2248799.0623478,0
+HP.US,D,20160706,000000,46.7582,47.1371,46.0373,46.8316,2364026.4436403,0
+HP.US,D,20160707,000000,47.4554,48.8322,46.5397,46.9461,2188678.9635043,0
+HP.US,D,20160708,000000,47.6806,48.2428,47.1323,47.8608,1444915.4782618,0
+HP.US,D,20160711,000000,48.1968,49.033,47.5504,47.659,1816967.7526284,0
+HP.US,D,20160712,000000,48.9342,50.4158,48.8117,50.2502,2979905.4159526,0
+HP.US,D,20160713,000000,50.1993,50.4158,48.7393,49.4952,2142388.2744041,0
+HP.US,D,20160714,000000,50.2659,50.6185,49.2387,49.2426,2235289.2719834,0
+HP.US,D,20160715,000000,49.6881,50.3963,49.2328,49.4952,2188450.2263129,0
+HP.US,D,20160718,000000,49.2241,49.3523,48.422,49.1133,1895873.91446,0
+HP.US,D,20160719,000000,48.609,49.1682,47.7433,47.9529,2099521.495137,0
+HP.US,D,20160720,000000,47.5279,48.1135,46.5858,47.3418,2385915.7759343,0
+HP.US,D,20160721,000000,47.3692,47.9901,46.009,46.1677,2194287.1092851,0
+HP.US,D,20160722,000000,46.4624,46.7875,45.6427,46.7229,2750947.6565931,0
+HP.US,D,20160725,000000,46.2039,46.4545,45.2961,45.3186,2096374.3164595,0
+HP.US,D,20160726,000000,45.0934,46.3194,44.9866,46.2616,1835726.2446158,0
+HP.US,D,20160727,000000,46.3107,46.6427,44.8475,45.3528,2797771.385041,0
+HP.US,D,20160728,000000,44.6469,45.7367,43.5186,44.0435,3505823.2762833,0
+HP.US,D,20160729,000000,43.5451,44.7761,43.5098,44.6321,2164766.7366742,0
+HP.US,D,20160801,000000,44.3805,44.4353,43.3013,43.7547,3196125.3729688,0
+HP.US,D,20160802,000000,44.3589,44.8622,43.1622,44.4597,2811572.2026354,0
+HP.US,D,20160803,000000,44.4176,45.583,44.1885,45.3969,2967967.1726307,0
+HP.US,D,20160804,000000,45.3528,45.9737,44.8358,44.921,1788612.510086,0
+HP.US,D,20160805,000000,44.9631,45.726,44.7301,45.534,1675135.3767664,0
+HP.US,D,20160808,000000,46.1029,46.955,45.9366,46.6132,2218352.5083415,0
+HP.US,D,20160809,000000,46.7082,46.7082,45.4821,45.9532,1561015.9412446,0
+HP.US,D,20160810,000000,46.009,46.1598,45.3098,45.4352,2254837.1115106,0
+HP.US,D,20160811,000000,45.534,45.9512,45.16,45.4901,1912107.1070088,0
+HP.US,D,20160812,000000,45.7113,45.7113,44.8368,45.0601,1575049.580623,0
+HP.US,D,20160815,000000,45.1844,46.1215,45.1032,45.5899,1627733.6784512,0
+HP.US,D,20160816,000000,45.724,46.248,45.2863,45.8474,1883465.9429772,0
+HP.US,D,20160817,000000,45.7446,45.8024,44.8564,45.4273,1626555.2734564,0
+HP.US,D,20160818,000000,45.7691,47.5738,45.7691,47.1009,2772079.2969407,0
+HP.US,D,20160819,000000,46.6112,47.0206,46.1539,46.7885,1569608.903143,0
+HP.US,D,20160822,000000,46.1608,46.1608,45.2147,45.58,1475760.2800565,0
+HP.US,D,20160823,000000,45.5663,46.3488,45.3079,46.0736,1989812.3985858,0
+HP.US,D,20160824,000000,45.6447,46.2646,45.6447,46.009,1857404.1992374,0
+HP.US,D,20160825,000000,46.0669,46.3802,45.4831,45.5967,1366400.4161814,0
+HP.US,D,20160826,000000,45.724,46.1744,45.0541,45.4695,2782230.5309553,0
+HP.US,D,20160829,000000,45.1991,46.2235,45.1551,45.5733,1092966.5480299,0
+HP.US,D,20160830,000000,45.7602,46.2185,44.4392,44.6889,1348168.8366528,0
+HP.US,D,20160831,000000,44.4274,44.7702,43.7674,44.0348,1714286.1978223,0
+HP.US,D,20160901,000000,43.6989,44.0465,43.3051,43.9172,2594228.982626,0
+HP.US,D,20160902,000000,44.4324,45.0248,43.7576,43.837,1990631.3594227,0
+HP.US,D,20160906,000000,44.7026,45.7896,44.2747,45.6515,2878731.0758539,0
+HP.US,D,20160907,000000,45.8542,46.1471,45.1501,45.7534,1920898.1716533,0
+HP.US,D,20160908,000000,46.1029,46.4379,44.8221,45.7975,3159338.5099397,0
+HP.US,D,20160909,000000,45.1678,45.6878,43.5696,43.5735,2119668.7486433,0
+HP.US,D,20160912,000000,43.2396,43.7428,42.8253,43.5255,2375735.9497709,0
+HP.US,D,20160913,000000,42.8763,43.1886,41.2663,41.6462,3578755.7212871,0
+HP.US,D,20160914,000000,41.469,42.9036,41.2467,41.7167,2537722.7271764,0
+HP.US,D,20160915,000000,41.7618,42.556,41.6248,42.0742,1857809.5950631,0
+HP.US,D,20160916,000000,41.3818,42.3807,41.2604,41.9577,3666438.6516888,0
+HP.US,D,20160919,000000,42.2729,42.4963,41.7256,41.749,1855447.6793327,0
+HP.US,D,20160920,000000,41.8637,41.8637,40.9246,41.1203,2430809.5343302,0
+HP.US,D,20160921,000000,41.52,43.0222,41.4906,42.9869,2237894.2209796,0
+HP.US,D,20160922,000000,43.7576,44.0348,43.1534,43.4237,1460805.5650237,0
+HP.US,D,20160923,000000,43.0153,43.6822,41.7285,41.9419,2066363.7927243,0
+HP.US,D,20160926,000000,42.0527,42.3895,41.7696,41.8999,2028394.4401078,0
+HP.US,D,20160927,000000,41.419,42.6177,41.1498,42.4375,2950545.3636054,0
+HP.US,D,20160928,000000,42.794,45.8396,42.6853,45.724,3989051.0159814,0
+HP.US,D,20160929,000000,46.0825,48.7099,45.9777,47.5288,7140987.2227954,0
+HP.US,D,20160930,000000,48.0831,49.4561,47.6758,49.0154,4174526.2437239,0
+HP.US,D,20161003,000000,49.1113,49.5844,48.0469,49.1427,2652624.3622009,0
+HP.US,D,20161004,000000,49.2994,49.6421,48.4033,48.8255,1989277.3169417,0
+HP.US,D,20161005,000000,49.3298,50.4726,49.2416,50.0221,2556543.5092024,0
+HP.US,D,20161006,000000,50.2974,51.0914,49.9634,50.356,1832766.9572026,0
+HP.US,D,20161007,000000,50.5509,50.5735,49.7381,49.9488,2413371.386934,0
+HP.US,D,20161010,000000,50.5313,51.2668,50.3707,50.7772,1926533.8884349,0
+HP.US,D,20161011,000000,50.4139,50.5089,49.7812,50.4432,1885081.3993912,0
+HP.US,D,20161012,000000,50.1837,50.5176,49.8292,50.2974,1288467.4085613,0
+HP.US,D,20161013,000000,50.0496,50.8007,49.5942,50.5822,1260062.1297582,0
+HP.US,D,20161014,000000,50.8447,50.9613,49.9173,50.0143,1107492.380829,0
+HP.US,D,20161017,000000,49.8899,50.2845,47.7844,48.6443,3439141.279263,0
+HP.US,D,20161018,000000,49.555,49.8096,48.6296,48.9214,1821501.6505284,0
+HP.US,D,20161019,000000,49.4737,50.5313,48.9439,49.701,2537640.0141741,0
+HP.US,D,20161020,000000,49.1662,49.2347,48.4327,48.7823,2062999.1094854,0
+HP.US,D,20161021,000000,48.2653,48.6002,47.6983,48.419,2200348.644856,0
+HP.US,D,20161024,000000,48.4543,48.5424,47.1724,48.3779,2854109.1510417,0
+HP.US,D,20161025,000000,48.2653,48.8499,47.6718,47.711,1580402.43936,0
+HP.US,D,20161026,000000,47.2253,47.5082,46.2841,47.2527,2552421.1340172,0
+HP.US,D,20161027,000000,47.5671,47.8059,46.3939,46.7279,1997889.6806555,0
+HP.US,D,20161028,000000,46.6112,47.2527,45.8542,46.2059,1853358.4101653,0
+HP.US,D,20161031,000000,46.0207,46.3037,45.674,45.9649,2739496.5009509,0
+HP.US,D,20161101,000000,46.4595,46.7718,45.7367,46.3802,2581475.8630599,0
+HP.US,D,20161102,000000,45.7299,46.0825,43.9839,45.4352,3791702.8984001,0
+HP.US,D,20161103,000000,45.6515,45.8327,44.8564,45.5115,1833196.8605845,0
+HP.US,D,20161104,000000,45.2284,45.7534,44.071,45.4605,4054797.6412729,0
+HP.US,D,20161107,000000,46.0736,46.2166,45.0092,45.4901,2362812.2984595,0
+HP.US,D,20161108,000000,45.4605,46.2578,45.063,46.0197,1902919.8368721,0
+HP.US,D,20161109,000000,46.008,47.4212,45.7985,46.8179,3051150.9241702,0
+HP.US,D,20161110,000000,46.4918,47.3085,46.1382,46.9118,3248016.0386643,0
+HP.US,D,20161111,000000,46.4183,46.6993,45.0836,45.7935,1883933.6288417,0
+HP.US,D,20161114,000000,45.5918,47.1421,45.4978,46.9784,3104946.0312135,0
+HP.US,D,20161115,000000,47.3613,49.2455,47.3613,49.085,2918002.3923944,0
+HP.US,D,20161116,000000,48.8265,49.0634,48.0156,48.5708,1732888.4541388,0
+HP.US,D,20161117,000000,48.9899,50.0427,48.9312,49.4835,2889192.7389138,0
+HP.US,D,20161118,000000,49.741,50.7213,49.6539,50.2718,1957621.7234955,0
+HP.US,D,20161121,000000,51.3412,51.635,50.123,50.9132,3617134.5543222,0
+HP.US,D,20161122,000000,51.3608,51.635,50.5441,51.1699,2701319.8552548,0
+HP.US,D,20161123,000000,50.7781,51.7457,50.7047,51.7281,1998292.0130368,0
+HP.US,D,20161125,000000,51.3921,51.5675,51.0739,51.2658,1004603.5329433,0
+HP.US,D,20161128,000000,51.7026,51.7604,50.361,50.4031,2601897.8054255,0
+HP.US,D,20161129,000000,49.0194,50.0143,48.415,49.7695,2826596.3557442,0
+HP.US,D,20161130,000000,51.0807,56.0996,51.0807,55.7225,7368527.6284872,0
+HP.US,D,20161201,000000,57.025,58.676,55.847,57.3433,5613115.7090373,0
+HP.US,D,20161202,000000,57.0554,58.8504,56.9438,58.5204,3010568.4533721,0
+HP.US,D,20161205,000000,58.9317,60.3977,58.823,59.8924,3171806.7291648,0
+HP.US,D,20161206,000000,58.9317,59.3753,57.5411,58.8671,3126591.3090935,0
+HP.US,D,20161207,000000,58.8377,60.4585,58.212,59.5584,2394924.3451402,0
+HP.US,D,20161208,000000,59.4792,60.2224,59.1755,59.9433,1919137.7121983,0
+HP.US,D,20161209,000000,60.287,60.9295,59.4576,60.2145,2388721.8911212,0
+HP.US,D,20161212,000000,62.0253,63.1857,60.8491,61.2702,2726316.5414474,0
+HP.US,D,20161213,000000,61.6581,61.8852,60.3115,61.4749,2599532.8262506,0
+HP.US,D,20161214,000000,60.4223,61.5033,59.765,59.8621,2464835.2126922,0
+HP.US,D,20161215,000000,59.3391,59.6838,58.8436,59.2568,2968701.378169,0
+HP.US,D,20161216,000000,58.9552,59.6691,57.8221,57.9691,3916446.359542,0
+HP.US,D,20161219,000000,57.9887,58.1864,57.2356,57.7849,3120542.0273008,0
+HP.US,D,20161220,000000,58.3666,58.9552,57.8868,58.0719,1800575.2609641,0
+HP.US,D,20161221,000000,58.4401,59.2205,58.3079,58.5576,1586451.7211527,0
+HP.US,D,20161222,000000,58.6604,58.823,57.8506,57.9309,1492126.2218683,0
+HP.US,D,20161223,000000,57.8437,58.3755,57.5333,57.7017,862231.99084467,0
+HP.US,D,20161227,000000,58.1159,59.6182,58.0356,58.8974,1691609.5602849,0
+HP.US,D,20161228,000000,58.9983,59.5525,57.6733,57.7409,1442874.2030586,0
+HP.US,D,20161229,000000,57.642,58.1864,57.2014,57.5773,868882.72891291,0
+HP.US,D,20161230,000000,57.6067,58.1091,56.7822,57.0103,1140653.1466863,0
+HP.US,D,20170103,000000,57.8368,58.683,57.1974,58.0121,1971698.2510973,0
+HP.US,D,20170104,000000,58.2766,58.7476,57.7849,57.8506,1746732.1599565,0
+HP.US,D,20170105,000000,58.1218,58.4166,57.3119,58.0426,1677735.2200218,0
+HP.US,D,20170106,000000,58.2902,59.8825,57.5637,59.7122,2221375.1069416,0
+HP.US,D,20170109,000000,59.6926,59.7367,58.0063,58.4088,2616554.3451911,0
+HP.US,D,20170110,000000,58.5576,59.1599,58.0259,58.0719,1775204.8345392,0
+HP.US,D,20170111,000000,58.351,59.4792,58.1159,58.6536,2191594.3415459,0
+HP.US,D,20170112,000000,59.2744,59.2744,57.8368,58.1962,2191081.7251617,0
+HP.US,D,20170113,000000,58.1962,58.4088,57.3433,57.6821,1976865.2608663,0
+HP.US,D,20170117,000000,58.1611,58.8083,57.3776,58.7799,1534788.7715003,0
+HP.US,D,20170118,000000,58.0992,58.351,57.4236,57.8134,2188808.6493227,0
+HP.US,D,20170119,000000,57.9093,58.3373,56.9761,57.2473,1303661.0722673,0
+HP.US,D,20170120,000000,57.9612,58.5342,57.1082,57.4452,1967110.232344,0
+HP.US,D,20170123,000000,56.9223,57.1691,56.0389,56.5667,1779235.3063886,0
+HP.US,D,20170124,000000,57.0476,59.1755,56.9829,58.8582,2861042.7471547,0
+HP.US,D,20170125,000000,58.7642,59.8082,58.7642,59.7445,2765388.7340937,0
+HP.US,D,20170126,000000,58.065,58.8161,55.2133,55.324,7140897.361756,0
+HP.US,D,20170127,000000,54.5093,55.3162,53.0041,53.5339,3851963.9156919,0
+HP.US,D,20170130,000000,52.9885,53.0853,51.5381,51.8925,3385162.365548,0
+HP.US,D,20170131,000000,51.9935,52.8063,51.635,52.4127,2881109.329955,0
+HP.US,D,20170201,000000,52.6279,53.2176,51.1277,52.3704,3669825.8001876,0
+HP.US,D,20170202,000000,52.6575,52.7602,50.7439,51.6115,3797691.9324506,0
+HP.US,D,20170203,000000,51.7281,52.7847,51.7211,52.0101,2258807.3356177,0
+HP.US,D,20170206,000000,51.9268,52.2461,50.6321,50.8389,2104346.4202671,0
+HP.US,D,20170207,000000,50.4913,51.0876,49.9858,50.3237,1946613.7461616,0
+HP.US,D,20170208,000000,49.9026,51.3921,49.1956,51.1699,3860219.8986925,0
+HP.US,D,20170209,000000,51.4753,51.7663,50.6331,50.9681,3854411.607869,0
+HP.US,D,20170210,000000,51.8847,52.6456,51.3931,51.5116,2288409.4000827,0
+HP.US,D,20170213,000000,51.3255,51.8622,51.0944,51.4753,1319411.2617291,0
+HP.US,D,20170214,000000,51.87,52.6456,51.7574,52.5673,2181619.7661657,0
+HP.US,D,20170215,000000,52.2559,52.5174,50.8056,51.1414,2654425.6675827,0
+HP.US,D,20170216,000000,51.1982,51.4989,50.4707,50.9623,2494530.2016411,0
+HP.US,D,20170217,000000,50.6331,50.9917,49.9811,50.7889,1842788.5053987,0
+HP.US,D,20170221,000000,51.491,51.8925,51.2903,51.3638,1359858.9409681,0
+HP.US,D,20170222,000000,50.834,50.9828,50.1504,50.1583,1553281.7649619,0
+HP.US,D,20170223,000000,51.2668,51.5342,50.3747,51.1699,3018502.7746972,0
+HP.US,D,20170224,000000,51.2228,51.2375,50.0603,50.2455,2776799.0438087,0
+HP.US,D,20170227,000000,50.7605,51.7075,50.314,51.0298,1783340.3220548,0
+HP.US,D,20170228,000000,50.6645,51.3432,50.4814,50.8712,1837708.2932247,0
+HP.US,D,20170301,000000,51.2834,52.1687,51.2375,52.0198,1901999.782366,0
+HP.US,D,20170302,000000,51.4157,51.8386,50.7008,50.9465,1992226.3928731,0
+HP.US,D,20170303,000000,51.5175,52.0395,51.1766,51.5175,1789980.8486414,0
+HP.US,D,20170306,000000,51.4078,51.9739,50.7165,51.8925,1736282.7506748,0
+HP.US,D,20170307,000000,51.9082,52.1001,50.8271,50.8712,2064657.4541227,0
+HP.US,D,20170308,000000,50.6117,51.0367,49.2221,49.4649,3129419.8895403,0
+HP.US,D,20170309,000000,49.1173,49.9506,48.4983,49.8213,2341394.7366226,0
+HP.US,D,20170310,000000,50.0681,50.4637,49.5246,50.077,1765309.9087168,0
+HP.US,D,20170313,000000,50.2542,51.0102,50.03,50.9465,1875485.6699842,0
+HP.US,D,20170314,000000,50.121,50.7253,49.0937,50.5255,3524944.2758731,0
+HP.US,D,20170315,000000,51.2062,51.779,50.6274,51.6898,1939340.1077062,0
+HP.US,D,20170316,000000,51.8034,51.8034,50.4099,50.7674,2012684.0754249,0
+HP.US,D,20170317,000000,50.9994,51.4,50.5079,50.5822,3133395.2193881,0
+HP.US,D,20170320,000000,49.9811,50.5989,49.5188,50.5156,1618056.2571901,0
+HP.US,D,20170321,000000,50.8506,51.0298,49.7039,49.8125,1482560.1057584,0
+HP.US,D,20170322,000000,49.4805,49.9379,48.8245,49.3474,1587190.0112837,0
+HP.US,D,20170323,000000,49.1252,49.4649,48.4396,49.0428,1274840.1861568,0
+HP.US,D,20170324,000000,49.1094,49.3904,48.3338,48.3857,2003487.6149546,0
+HP.US,D,20170327,000000,47.8001,47.8814,47.3663,47.7345,2807789.8697927,0
+HP.US,D,20170328,000000,48.0078,48.416,47.621,48.1998,2171242.8584045,0
+HP.US,D,20170329,000000,48.0968,49.4609,47.9177,49.1898,2129138.8768247,0
+HP.US,D,20170330,000000,49.4296,50.1876,48.9459,49.5041,2657129.6679519,0
+HP.US,D,20170331,000000,49.1898,49.9506,49.0859,49.5325,1271862.5180764,0
+HP.US,D,20170403,000000,50.0535,50.3424,49.2064,49.6215,2195742.2454355,0
+HP.US,D,20170404,000000,49.7333,49.933,48.9743,49.8282,1463998.695369,0
+HP.US,D,20170405,000000,50.2992,51.0367,49.7862,49.9428,1903426.3263674,0
+HP.US,D,20170406,000000,50.1583,50.928,49.9428,50.6068,1337669.3911104,0
+HP.US,D,20170407,000000,50.7321,50.7468,49.9506,50.0926,1290028.7441219,0
+HP.US,D,20170410,000000,50.4795,51.3784,50.1661,51.1766,1755820.3787201,0
+HP.US,D,20170411,000000,51.3031,51.5175,50.2621,51.4,1380837.4090894,0
+HP.US,D,20170412,000000,51.5342,52.063,50.9465,51.1267,2028298.4521792,0
+HP.US,D,20170413,000000,50.9015,51.2286,49.9036,50.1132,1788207.1142602,0
+HP.US,D,20170417,000000,50.0926,50.4637,49.6148,50.0535,1917990.9627972,0
+HP.US,D,20170418,000000,49.5854,50.2885,49.2485,49.4962,1630680.7120862,0
+HP.US,D,20170419,000000,49.6608,49.7646,48.1478,48.281,1536585.9922895,0
+HP.US,D,20170420,000000,48.4826,48.8499,48.1253,48.2378,1535354.4875895,0
+HP.US,D,20170421,000000,48.2231,48.6551,47.4711,48.4308,1778442.8954044,0
+HP.US,D,20170424,000000,48.7579,48.9302,48.1791,48.4769,1439026.5167326,0
+HP.US,D,20170425,000000,48.4983,48.8245,48.1126,48.6551,1433675.700292,0
+HP.US,D,20170426,000000,48.3486,49.6059,48.3486,48.5208,2074218.4644917,0
+HP.US,D,20170427,000000,47.4711,47.7923,43.9447,45.7975,7784018.5250993,0
+HP.US,D,20170428,000000,46.2254,46.243,45.1198,45.1198,3636628.272996,0
+HP.US,D,20170501,000000,45.0238,45.0238,43.7351,43.7438,4053334.3359371,0
+HP.US,D,20170502,000000,43.7664,44.3089,43.3738,43.6909,3637642.2731344,0
+HP.US,D,20170503,000000,43.8408,44.45,43.5569,43.9829,2380300.4821163,0
+HP.US,D,20170504,000000,43.6822,43.6939,42.2093,43.1945,3581277.9572812,0
+HP.US,D,20170505,000000,43.312,44.4068,42.9948,44.3687,3860783.5724854,0
+HP.US,D,20170508,000000,44.2826,44.7927,44.1914,44.4764,3009266.4894482,0
+HP.US,D,20170509,000000,44.4666,44.5078,43.0299,43.2895,1701130.745875,0
+HP.US,D,20170510,000000,43.6822,44.6772,43.5147,44.1082,2387280.029897,0
+HP.US,D,20170511,000000,44.6155,44.7203,43.2454,43.4384,1752353.5806636,0
+HP.US,D,20170512,000000,43.2758,43.4461,42.4678,42.7255,2616611.5294888,0
+HP.US,D,20170515,000000,43.8575,44.302,43.1289,43.5657,2698167.5708364,0
+HP.US,D,20170516,000000,43.833,44.0778,42.8517,43.3346,2460956.891921,0
+HP.US,D,20170517,000000,43.0192,43.4922,42.6648,42.7098,2205235.8600248,0
+HP.US,D,20170518,000000,42.3621,43.2033,42.1584,42.9643,2422139.9863186,0
+HP.US,D,20170519,000000,43.3718,45.6457,43.0232,45.2177,3122875.3508822,0
+HP.US,D,20170522,000000,45.6173,45.6173,44.6595,45.0963,2532272.8593627,0
+HP.US,D,20170523,000000,43.9153,44.1875,42.5286,43.2963,3629381.1843932,0
+HP.US,D,20170524,000000,43.2592,43.6353,41.7305,42.184,2821663.1889075,0
+HP.US,D,20170525,000000,42.1075,42.4541,39.8776,40.5112,5376406.4138761,0
+HP.US,D,20170526,000000,40.9539,41.2183,40.3918,40.4183,3193495.9164163,0
+HP.US,D,20170530,000000,40.2762,40.5387,39.7268,39.7787,2359840.7572682,0
+HP.US,D,20170531,000000,39.345,39.7434,38.9121,39.6592,3920023.4416013,0
+HP.US,D,20170601,000000,39.6592,41.1713,39.6592,40.474,3344355.2421512,0
+HP.US,D,20170602,000000,40.1568,40.1568,39.3713,39.9972,2034454.9545304,0
+HP.US,D,20170605,000000,39.7514,40.5945,39.6975,40.433,1680839.5104759,0
+HP.US,D,20170606,000000,40.1117,40.5309,39.011,40.14,2887792.7447649,0
+HP.US,D,20170607,000000,39.81,40.1313,37.2482,37.7164,4982502.5896981,0
+HP.US,D,20170608,000000,37.5509,38.3872,37.5509,37.9572,3056198.4596027,0
+HP.US,D,20170609,000000,37.9661,40.759,37.9661,40.1206,3393527.6114032,0
+HP.US,D,20170612,000000,40.6915,42.3876,40.6689,41.3398,3626392.2836829,0
+HP.US,D,20170613,000000,41.2762,42.175,41.1507,42.0625,2255464.0964904,0
+HP.US,D,20170614,000000,41.7971,41.7971,39.7934,40.5387,4801365.1994059,0
+HP.US,D,20170615,000000,40.0578,40.8413,40.0578,40.4064,2663282.0857105,0
+HP.US,D,20170616,000000,40.5788,41.4601,39.9972,41.421,3164040.8972886,0
+HP.US,D,20170619,000000,41.4064,41.4817,40.6611,40.7228,2283335.3147977,0
+HP.US,D,20170620,000000,39.9893,40.5387,39.3117,40.2713,3244626.8478693,0
+HP.US,D,20170621,000000,39.7434,39.8845,38.0796,39.103,4252213.1546338,0
+HP.US,D,20170622,000000,39.1853,39.8267,38.7398,39.2509,2499065.1206894,0
+HP.US,D,20170623,000000,39.3802,40.0824,39.1999,39.7191,3131171.1586615,0
+HP.US,D,20170626,000000,39.9629,40.5553,39.5898,40.0353,1877551.4527436,0
+HP.US,D,20170627,000000,39.9228,40.2762,39.2156,39.772,3144197.9459387,0
+HP.US,D,20170628,000000,39.7866,41.1713,39.7866,40.3007,2404736.5579604,0
+HP.US,D,20170629,000000,40.6366,41.6619,40.474,40.9451,3194136.1763225,0
+HP.US,D,20170630,000000,41.0607,41.5953,40.7678,40.9256,2268739.0227744,0
+HP.US,D,20170703,000000,41.0822,42.2349,41.0822,41.9812,1240772.6407196,0
+HP.US,D,20170705,000000,41.6492,41.844,40.6307,40.9256,2600682.6390964,0
+HP.US,D,20170706,000000,41.1664,41.5719,40.0578,40.2713,3191740.5627023,0
+HP.US,D,20170707,000000,39.6241,40.2155,39.0952,39.8267,2717668.4375476,0
+HP.US,D,20170710,000000,39.6504,40.4124,39.3371,40.1313,2483465.0400095,0
+HP.US,D,20170711,000000,40.1254,40.8569,39.7268,40.6013,2152840.7471305,0
+HP.US,D,20170712,000000,41.3398,41.421,40.096,40.2919,2741872.7127558,0
+HP.US,D,20170713,000000,40.3135,41.0607,40.2195,41.0303,3004454.8392443,0
+HP.US,D,20170714,000000,41.0969,41.8206,40.7678,41.6844,2971712.7441391,0
+HP.US,D,20170717,000000,41.566,41.8206,41.236,41.6619,2447134.6302149,0
+HP.US,D,20170718,000000,42.1075,42.2799,41.5111,41.6923,1882418.244949,0
+HP.US,D,20170719,000000,41.6551,44.0515,41.5786,43.7724,3537587.1114362,0
+HP.US,D,20170720,000000,43.9916,44.164,42.7794,43.126,2141596.8845679,0
+HP.US,D,20170721,000000,42.9957,43.5451,40.6915,40.7678,3822630.4131972,0
+HP.US,D,20170724,000000,40.9256,41.0744,40.5788,40.9451,3091353.5278469,0
+HP.US,D,20170725,000000,41.6335,42.8683,41.5072,42.2955,2311858.0256409,0
+HP.US,D,20170726,000000,42.6736,42.8067,41.3623,41.4719,3365513.4323515,0
+HP.US,D,20170727,000000,41.4601,41.5719,38.7476,39.9541,6398837.1516705,0
+HP.US,D,20170728,000000,38.9365,40.474,38.4469,39.0277,5457064.8659772,0
+HP.US,D,20170731,000000,38.8631,38.9601,37.9279,38.1237,2986158.9273805,0
+HP.US,D,20170801,000000,38.0405,38.0846,36.6167,37.0524,4760462.0880806,0
+HP.US,D,20170802,000000,37.0181,37.1964,36.2925,36.9495,3925851.13424,0
+HP.US,D,20170803,000000,37.1209,37.7752,36.8888,37.308,3093228.3558975,0
+HP.US,D,20170804,000000,37.3168,37.5607,37.1209,37.1602,2152189.2545943,0
+HP.US,D,20170807,000000,36.9437,37.0779,35.5815,35.7216,3175702.409455,0
+HP.US,D,20170808,000000,35.654,36.0291,34.9332,34.9431,3047386.9719947,0
+HP.US,D,20170809,000000,35.367,35.3964,34.6893,35.0047,2886292.6780948,0
+HP.US,D,20170810,000000,35.1712,35.4581,34.7716,34.9518,2373586.4328611,0
+HP.US,D,20170811,000000,34.7412,35.5257,34.6434,34.7815,2203892.0290257,0
+HP.US,D,20170814,000000,34.7961,35.3141,34.6502,34.7109,1986148.5189314,0
+HP.US,D,20170815,000000,34.6434,34.6757,33.9353,34.327,3151264.2913144,0
+HP.US,D,20170816,000000,34.4211,34.5601,33.3801,33.478,2363270.7939903,0
+HP.US,D,20170817,000000,33.3996,33.5857,32.9972,33.005,2322634.2023389,0
+HP.US,D,20170818,000000,33.1176,34.0724,32.8894,33.4251,2073776.3073316,0
+HP.US,D,20170821,000000,33.3232,33.7689,33.0638,33.0804,1838988.813037,0
+HP.US,D,20170822,000000,33.1412,33.6612,33.0275,33.5377,1853777.0809174,0
+HP.US,D,20170823,000000,33.3653,34.1801,32.9443,34.0519,2347421.5531555,0
+HP.US,D,20170824,000000,33.9676,34.1968,33.6847,33.7982,2468401.0621216,0
+HP.US,D,20170825,000000,33.9902,34.5552,33.9735,34.2506,2156572.0225644,0
+HP.US,D,20170828,000000,34.2057,34.3916,32.7142,33.2646,2919804.7189245,0
+HP.US,D,20170829,000000,33.0981,33.2028,32.6299,32.9903,2216785.0458919,0
+HP.US,D,20170830,000000,32.9726,33.0109,32.3382,32.623,2482245.7890876,0
+HP.US,D,20170831,000000,32.813,32.813,32.3548,32.3832,3345412.1305131,0
+HP.US,D,20170901,000000,32.5301,33.0344,32.2451,32.9041,1725077.6917429,0
+HP.US,D,20170905,000000,33.243,33.906,33.0598,33.478,2615028.7498166,0
+HP.US,D,20170906,000000,33.7689,35.6364,33.6464,35.4533,4022997.0447857,0
+HP.US,D,20170907,000000,35.4533,35.653,34.8627,35.2152,2583164.8421425,0
+HP.US,D,20170908,000000,35.1634,35.1996,34.665,34.7883,1670372.7416751,0
+HP.US,D,20170911,000000,34.9617,36.0486,34.6473,35.9948,2704774.3995331,0
+HP.US,D,20170912,000000,35.9948,36.928,35.7117,36.7527,3056536.4596489,0
+HP.US,D,20170913,000000,36.7753,37.8603,36.7753,37.6997,2682120.2272555,0
+HP.US,D,20170914,000000,37.9612,38.398,37.7849,38.0758,2843241.071008,0
+HP.US,D,20170915,000000,38.1747,38.4116,37.8711,38.3882,3033753.6227011,0
+HP.US,D,20170918,000000,38.205,38.6887,37.8241,38.3725,1281012.0057307,0
+HP.US,D,20170919,000000,38.5879,38.5879,37.3863,37.5245,1891443.1525257,0
+HP.US,D,20170920,000000,37.7653,38.7779,37.6821,38.6644,2262696.8890188,0
+HP.US,D,20170921,000000,38.6261,38.7172,37.8671,38.5722,1785146.7331776,0
+HP.US,D,20170922,000000,38.3725,39.2784,38.2892,39.0159,1386248.4732723,0
+HP.US,D,20170925,000000,39.4663,40.6758,39.3606,40.4926,2684779.2971049,0
+HP.US,D,20170926,000000,40.2861,40.5289,39.91,40.4858,1288265.2212226,0
+HP.US,D,20170927,000000,40.523,40.7364,40.3399,40.6915,1707254.5714845,0
+HP.US,D,20170928,000000,40.7688,41.1037,39.6495,40.0891,2199486.7957958,0
+HP.US,D,20170929,000000,40.095,40.095,39.4224,39.8581,2326767.8101541,0
+HP.US,D,20171002,000000,39.2069,39.339,38.7338,39.2069,2709281.7475805,0
+HP.US,D,20171003,000000,39.1246,39.1756,38.2432,38.2589,2346628.121023,0
+HP.US,D,20171004,000000,38.251,39.147,38.0063,39.1157,2013644.9758582,0
+HP.US,D,20171005,000000,39.3067,40.0794,39.1157,39.9022,1941694.8753993,0
+HP.US,D,20171006,000000,39.1756,39.5192,39.0531,39.4124,1723569.4558874,0
+HP.US,D,20171009,000000,39.6367,40.0647,39.3792,39.7191,1083518.8851085,0
+HP.US,D,20171010,000000,40.3781,41.0294,40.2939,40.3535,2035882.5196801,0
+HP.US,D,20171011,000000,40.2861,40.6082,39.529,39.9874,1807476.1803354,0
+HP.US,D,20171012,000000,39.4733,39.5123,38.4763,39.0315,1367286.7727979,0
+HP.US,D,20171013,000000,39.5192,40.4367,39.3743,39.9256,1746899.6282574,0
+HP.US,D,20171016,000000,40.2939,40.4535,40.0324,40.1793,1017804.9365585,0
+HP.US,D,20171017,000000,40.1313,40.3272,39.7944,39.9668,1552856.9673208,0
+HP.US,D,20171018,000000,40.0891,40.3232,39.0854,39.1608,1518768.99892,0
+HP.US,D,20171019,000000,38.8024,39.767,38.7338,38.9631,1558135.2822409,0
+HP.US,D,20171020,000000,39.1912,39.772,38.7877,39.772,1523487.72464,0
+HP.US,D,20171023,000000,39.8581,40.4467,39.7514,39.8033,1586266.8933329,0
+HP.US,D,20171024,000000,40.095,40.805,39.9315,40.1186,2197969.3696067,0
+HP.US,D,20171025,000000,40.0324,40.2713,39.0237,39.2451,1554326.3995456,0
+HP.US,D,20171026,000000,39.4047,40.0491,39.0159,39.7191,2268212.1103158,0
+HP.US,D,20171027,000000,39.5192,40.2566,39.2245,40.239,1786627.3980323,0
+HP.US,D,20171030,000000,40.4183,41.426,40.3115,41.1664,2120583.6974087,0
+HP.US,D,20171031,000000,41.1037,41.7051,40.474,41.5395,1903459.003109,0
+HP.US,D,20171101,000000,42.0683,42.413,41.1713,41.753,1912595.2158368,0
+HP.US,D,20171102,000000,41.8234,42.175,41.4563,41.9772,1708773.0188218,0
+HP.US,D,20171103,000000,41.8234,42.5041,41.6708,41.9968,1801251.2610563,0
+HP.US,D,20171106,000000,42.4807,44.7751,42.3817,44.591,3357648.5491023,0
+HP.US,D,20171107,000000,44.4236,44.875,44.2649,44.7153,2811526.2509675,0
+HP.US,D,20171108,000000,44.7438,45.4792,44.5303,45.204,2398396.2489375,0
+HP.US,D,20171109,000000,44.9436,45.584,44.6605,45.534,1990534.350346,0
+HP.US,D,20171110,000000,45.5487,45.9218,44.9827,45.0072,2216433.7709194,0
+HP.US,D,20171113,000000,44.8505,44.922,43.5421,43.6362,1874842.3466336,0
+HP.US,D,20171114,000000,43.3346,43.6606,42.0106,42.0889,1576395.4539186,0
+HP.US,D,20171115,000000,41.5014,41.755,40.6562,41.5846,3184850.875961,0
+HP.US,D,20171116,000000,41.5014,43.0545,40.9343,42.0801,3359197.6308848,0
+HP.US,D,20171117,000000,42.6999,43.3433,42.4973,43.0937,2321215.8275229,0
+HP.US,D,20171120,000000,42.8547,43.2514,42.553,42.9948,1354042.4809593,0
+HP.US,D,20171121,000000,43.3189,43.7205,42.8077,43.218,1171923.7672703,0
+HP.US,D,20171122,000000,43.8467,44.2883,43.6137,43.8134,942521.80845433,0
+HP.US,D,20171124,000000,44.0857,44.1141,43.3346,43.3571,908054.99408041,0
+HP.US,D,20171127,000000,43.1347,43.268,42.5992,43.0016,1500983.6611441,0
+HP.US,D,20171128,000000,43.2346,43.838,42.8234,43.7067,2048323.1679044,0
+HP.US,D,20171129,000000,43.8927,44.6488,43.6293,44.1474,2041978.774289,0
+HP.US,D,20171130,000000,44.6047,45.7406,44.4559,45.3402,2844696.2071582,0
+HP.US,D,20171201,000000,45.8817,46.4918,45.0248,46.0982,2245828.5423047,0
+HP.US,D,20171204,000000,46.0982,46.4615,45.2157,45.2227,2759300.6486702,0
+HP.US,D,20171205,000000,45.3314,45.7652,44.5655,44.7662,1512763.6264989,0
+HP.US,D,20171206,000000,44.4813,44.4813,41.7931,43.7067,1875351.8995731,0
+HP.US,D,20171207,000000,43.7841,44.3089,43.5764,44.2786,1567640.1294602,0
+HP.US,D,20171208,000000,44.8584,45.2765,44.7281,44.8974,1577421.7078351,0
+HP.US,D,20171211,000000,45.0972,45.4928,44.7496,45.2314,1634658.0842306,0
+HP.US,D,20171212,000000,45.54,46.0354,45.208,45.5164,1251133.2101101,0
+HP.US,D,20171213,000000,45.6878,45.9973,44.5959,44.829,1022078.4416738,0
+HP.US,D,20171214,000000,44.3883,44.9573,43.8987,43.9456,1361235.4487089,0
+HP.US,D,20171215,000000,44.5107,45.8191,44.164,44.7212,7520384.6159898,0
+HP.US,D,20171218,000000,45.1404,45.54,44.8505,44.8818,2053296.1595201,0
+HP.US,D,20171219,000000,45.0395,46.1529,44.7819,46.1255,1617374.1302088,0
+HP.US,D,20171220,000000,46.3693,47.4995,45.8494,47.3447,2085176.405565,0
+HP.US,D,20171221,000000,47.4995,49.9448,47.4662,49.2465,2025092.0469076,0
+HP.US,D,20171222,000000,49.1613,50.5793,49.1252,49.7822,2149420.92189,0
+HP.US,D,20171226,000000,50.1142,50.9045,49.7047,50.7791,1080280.8242434,0
+HP.US,D,20171227,000000,50.7361,50.7361,49.8448,50.2855,1129175.4411916,0
+HP.US,D,20171228,000000,50.4256,50.6175,49.9359,50.17,854708.17108621,0
+HP.US,D,20171229,000000,50.3316,50.363,49.4023,50.027,1229769.7691265,0
+HP.US,D,20180102,000000,50.4393,51.1443,49.8841,50.5793,1773091.0578156,0
+HP.US,D,20180103,000000,50.8114,51.4224,50.455,50.8114,3182638.0478642,0
+HP.US,D,20180104,000000,51.1757,51.8113,50.7106,51.3921,2860092.0582031,0
+HP.US,D,20180105,000000,51.3462,52.0817,51.0886,51.6233,2237771.6831986,0
+HP.US,D,20180108,000000,51.5146,53.195,51.4676,53.0707,2087995.795678,0
+HP.US,D,20180109,000000,53.3028,53.7355,52.7534,52.7916,3086805.3338725,0
+HP.US,D,20180110,000000,52.8239,53.4046,52.5986,52.8386,2273877.4403945,0
+HP.US,D,20180111,000000,53.0804,54.992,52.9316,54.2066,3191709.9282571,0
+HP.US,D,20180112,000000,53.6533,54.4641,53.481,54.378,2535626.3099716,0
+HP.US,D,20180116,000000,54.5954,55.1761,53.8992,53.9706,2389194.6827265,0
+HP.US,D,20180117,000000,54.1793,55.4484,54.0695,54.6659,2786873.6917101,0
+HP.US,D,20180118,000000,54.7129,55.0595,54.192,54.1997,2052631.3920577,0
+HP.US,D,20180119,000000,53.6279,55.2212,52.583,55.0518,1923607.2777634,0
+HP.US,D,20180122,000000,55.0518,55.2143,54.4711,55.0459,2408766.0086617,0
+HP.US,D,20180123,000000,55.0312,55.7804,54.5259,55.3935,2051783.8390718,0
+HP.US,D,20180124,000000,55.6325,55.9517,53.7052,55.2457,3506450.2612633,0
+HP.US,D,20180125,000000,56.2141,57.3668,54.9676,57.0338,4538391.973166,0
+HP.US,D,20180126,000000,57.4678,57.6067,56.2916,57.3443,2081810.7011779,0
+HP.US,D,20180129,000000,56.8341,58.064,56.0898,57.5294,3208024.81266,0
+HP.US,D,20180130,000000,56.9731,57.2111,55.4151,56.2739,2817299.8227528,0
+HP.US,D,20180131,000000,56.3376,56.8478,55.4092,55.7491,2107709.0612095,0
+HP.US,D,20180201,000000,56.0359,56.9897,55.6952,56.4609,1884282.8615178,0
+HP.US,D,20180202,000000,55.9752,56.0575,54.1997,54.2625,2059461.8522049,0
+HP.US,D,20180205,000000,53.5358,54.6806,52.772,52.8532,3148609.3060576,0
+HP.US,D,20180206,000000,51.5772,53.5662,51.305,53.1637,3443408.6574891,0
+HP.US,D,20180207,000000,53.1804,54.3957,51.8798,52.2197,2811726.3960099,0
+HP.US,D,20180208,000000,52.2656,52.6289,50.1984,50.2062,3561950.68576,0
+HP.US,D,20180209,000000,50.7399,50.8575,47.9627,49.7773,3894561.1118407,0
+HP.US,D,20180212,000000,50.5049,51.3657,49.9164,50.5745,3612056.3844446,0
+HP.US,D,20180213,000000,50.1768,50.497,49.6206,49.8644,3501329.2031622,0
+HP.US,D,20180214,000000,49.1975,52.3352,48.7285,51.7329,2760915.083936,0
+HP.US,D,20180215,000000,51.5381,51.7329,50.1181,51.4274,2425233.0441427,0
+HP.US,D,20180216,000000,51.0739,51.8759,50.9661,51.2169,1635969.238488,0
+HP.US,D,20180220,000000,50.4736,51.8329,50.4736,50.4736,1206486.5695727,0
+HP.US,D,20180221,000000,50.2455,51.4843,50.0986,50.4334,1477100.026463,0
+HP.US,D,20180222,000000,51.0435,52.4879,50.9945,51.162,1250965.7418092,0
+HP.US,D,20180223,000000,51.4039,52.4616,51.2413,52.3117,1244483.49319,0
+HP.US,D,20180226,000000,52.6946,52.8846,51.8672,52.7573,896292.38824467,0
+HP.US,D,20180227,000000,52.6329,53.4771,51.9444,52.0521,2190038.1117262,0
+HP.US,D,20180228,000000,52.3039,52.4127,50.497,50.5049,1677067.3891149,0
+HP.US,D,20180301,000000,50.4099,51.493,50.1926,50.9985,1516056.8293654,0
+HP.US,D,20180302,000000,50.4667,52.4537,49.6411,52.2578,1550364.344624,0
+HP.US,D,20180305,000000,51.7045,52.6575,51.2521,52.1168,2094691.464266,0
+HP.US,D,20180306,000000,52.4763,52.6242,51.0298,52.0777,1529519.6469137,0
+HP.US,D,20180307,000000,51.3971,52.1011,50.3649,50.9485,2243783.1825088,0
+HP.US,D,20180308,000000,51.0523,51.0994,49.932,50.8712,1878810.5284443,0
+HP.US,D,20180309,000000,52.0238,53.2489,51.6507,52.3352,2598078.7112484,0
+HP.US,D,20180312,000000,52.1011,52.4214,51.1856,51.493,1750002.8975632,0
+HP.US,D,20180313,000000,51.7241,51.8672,50.2788,50.5656,2119697.3407922,0
+HP.US,D,20180314,000000,50.8956,50.9985,50.2552,50.5509,1395881.9851617,0
+HP.US,D,20180315,000000,50.6145,50.8956,48.7666,49.0105,2166746.7429869,0
+HP.US,D,20180316,000000,49.0194,50.6008,48.8079,50.5128,5700511.6968016,0
+HP.US,D,20180319,000000,50.5303,50.7704,49.932,50.6078,1872495.7481258,0
+HP.US,D,20180320,000000,50.9358,51.6076,50.834,51.0994,1540789.0381806,0
+HP.US,D,20180321,000000,51.5538,54.1351,51.2413,53.8913,3350235.0133468,0
+HP.US,D,20180322,000000,52.9776,53.3488,51.8672,51.9131,2139769.0293335,0
+HP.US,D,20180323,000000,52.3998,53.3371,51.8975,51.9983,1790639.4892146,0
+HP.US,D,20180326,000000,52.6878,53.1725,52.1716,52.9855,1395090.5953255,0
+HP.US,D,20180327,000000,53.2048,53.4085,51.7085,52.0169,1468197.6566675,0
+HP.US,D,20180328,000000,52.0081,52.2108,50.3963,50.5303,1267024.3180201,0
+HP.US,D,20180329,000000,50.8105,52.2736,50.8105,52.0777,1581196.8926406,0
+HP.US,D,20180402,000000,51.4843,52.0521,49.6911,50.5353,1118799.5545784,0
+HP.US,D,20180403,000000,50.9417,52.0698,50.1926,51.9679,1297118.5759058,0
+HP.US,D,20180404,000000,50.7704,51.9131,50.4883,51.8672,1593114.712999,0
+HP.US,D,20180405,000000,52.202,53.3458,52.0511,52.7573,1989934.9363669,0
+HP.US,D,20180406,000000,52.3508,52.6878,50.2708,51.2072,1336841.2399399,0
+HP.US,D,20180409,000000,51.35,52.3039,51.0739,51.5615,1125185.8152691,0
+HP.US,D,20180410,000000,52.4831,54.941,52.4831,54.4641,2250524.8027647,0
+HP.US,D,20180411,000000,54.9803,56.4542,54.6826,55.9517,2570181.9642368,0
+HP.US,D,20180412,000000,55.9752,57.4686,55.5669,56.7341,2054653.2654455,0
+HP.US,D,20180413,000000,56.9349,57.9554,56.7008,57.1552,1680572.990802,0
+HP.US,D,20180416,000000,57.1465,57.2023,56.2946,56.4815,1255994.8965745,0
+HP.US,D,20180417,000000,56.693,57.0221,56.2407,56.6313,1027313.8683706,0
+HP.US,D,20180418,000000,57.5214,58.1777,57.1229,57.5852,2149817.1273822,0
+HP.US,D,20180419,000000,57.7282,57.8211,56.3806,57.1161,3492106.1928394,0
+HP.US,D,20180420,000000,56.889,56.889,55.933,56.5923,1379873.4452114,0
+HP.US,D,20180423,000000,56.2876,56.7401,55.7461,56.6549,1452351.4792772,0
+HP.US,D,20180424,000000,56.8733,57.1161,55.6344,56.0046,1282120.9726494,0
+HP.US,D,20180425,000000,55.7784,56.6,55.0439,56.4355,1844890.0283443,0
+HP.US,D,20180426,000000,56.5237,57.0221,55.1301,56.0751,1504128.7975252,0
+HP.US,D,20180427,000000,55.9812,55.9812,54.6747,55.0576,1852393.4251393,0
+HP.US,D,20180430,000000,54.9803,55.6207,54.3241,54.4162,1621649.6776203,0
+HP.US,D,20180501,000000,53.8297,54.2116,53.2489,53.9089,1639985.4142631,0
+HP.US,D,20180502,000000,53.5563,54.6424,53.4781,53.9325,1591382.8456931,0
+HP.US,D,20180503,000000,53.854,54.2595,52.9845,54.095,1122987.2832468,0
+HP.US,D,20180504,000000,54.0411,55.0665,53.8707,54.6914,826423.38776789,0
+HP.US,D,20180507,000000,55.0665,55.5003,53.5104,53.7287,2634295.7735954,0
+HP.US,D,20180508,000000,53.1098,53.6338,51.8583,53.5789,2619024.502628,0
+HP.US,D,20180509,000000,54.6914,55.2212,53.1813,53.2979,2442371.9951235,0
+HP.US,D,20180510,000000,53.43,54.2692,53.0804,54,1753499.3089167,0
+HP.US,D,20180511,000000,54.2918,54.4005,53.6641,53.8697,1313497.7926436,0
+HP.US,D,20180514,000000,54.1351,54.7452,54.0695,54.518,1530845.0972457,0
+HP.US,D,20180515,000000,54.4711,55.9517,53.9392,55.9125,1670442.179751,0
+HP.US,D,20180516,000000,56.0525,57.4588,55.9586,56.9143,1777185.8620001,0
+HP.US,D,20180517,000000,57.259,58.3589,57.219,57.9152,1342190.0140841,0
+HP.US,D,20180518,000000,57.9494,58.0973,56.6529,56.8733,1189010.6396941,0
+HP.US,D,20180521,000000,57.2758,57.8221,56.9516,57.3629,1253095.8569037,0
+HP.US,D,20180522,000000,57.213,57.6547,55.5707,55.8704,918404.33084097,0
+HP.US,D,20180523,000000,55.4748,56.3934,54.9607,56.0829,1088806.3903622,0
+HP.US,D,20180524,000000,55.0096,55.5218,54.6375,55.1653,1424434.3093021,0
+HP.US,D,20180525,000000,53.7758,53.7758,51.7701,52.583,2082325.3598584,0
+HP.US,D,20180529,000000,51.9435,52.583,51.7544,52.395,1223322.2395453,0
+HP.US,D,20180530,000000,53.0178,54.0773,52.8905,53.1373,1168671.4103308,0
+HP.US,D,20180531,000000,52.583,53.531,52.1569,52.442,1644502.9737923,0
+HP.US,D,20180601,000000,52.7427,52.7427,50.7889,51.3265,2790211.8250964,0
+HP.US,D,20180604,000000,51.588,51.6076,49.5246,49.9272,1794904.8251445,0
+HP.US,D,20180605,000000,49.9614,50.7742,49.5657,50.2924,2355033.1916571,0
+HP.US,D,20180606,000000,50.4893,50.9328,49.8654,50.7507,1449042.9591879,0
+HP.US,D,20180607,000000,51.1776,52.9316,50.9328,52.6232,1969213.7975859,0
+HP.US,D,20180608,000000,52.6299,52.8592,51.2727,51.6507,1465254.7076251,0
+HP.US,D,20180611,000000,51.351,52.1021,51.1689,51.8309,1394081.7009279,0
+HP.US,D,20180612,000000,51.8808,52.0924,51.3031,51.8309,1434127.0477856,0
+HP.US,D,20180613,000000,51.6429,52.0521,51.447,51.6908,1463964.9974792,0
+HP.US,D,20180614,000000,52.0698,52.0698,51.2325,51.3265,1300811.047709,0
+HP.US,D,20180615,000000,50.8065,50.9965,49.5726,49.9359,2254239.7398278,0
+HP.US,D,20180618,000000,49.9125,51.0112,49.9125,50.4589,1173675.0363916,0
+HP.US,D,20180619,000000,49.9682,51.588,49.7704,50.5931,2145143.3321822,0
+HP.US,D,20180620,000000,51.0112,51.161,50.3247,51.0367,1255187.1683675,0
+HP.US,D,20180621,000000,50.5451,50.7742,49.6285,49.8831,988341.74824552,0
+HP.US,D,20180622,000000,52.0787,52.8121,50.1034,50.3247,2511946.9049257,0
+HP.US,D,20180625,000000,50.3326,50.3883,48.4689,48.8616,1509970.7862384,0
+HP.US,D,20180626,000000,48.9821,49.9359,48.6423,49.7792,1141476.1921159,0
+HP.US,D,20180627,000000,50.4276,52.062,50.4276,51.0112,1690575.1371829,0
+HP.US,D,20180628,000000,51.0425,51.5645,50.6321,51.3911,3070212.6971657,0
+HP.US,D,20180629,000000,51.1238,51.6742,50.2689,50.3717,1785686.9205626,0
+HP.US,D,20180702,000000,50.0544,50.0643,48.9194,49.5423,2126285.7888218,0
+HP.US,D,20180703,000000,50.5676,51.3099,50.1661,50.5059,613903.05059235,0
+HP.US,D,20180705,000000,50.737,50.8466,49.9359,50.3463,1365063.7332195,0
+HP.US,D,20180706,000000,50.0074,51.8808,49.7147,51.7124,1430486.6545394,0
+HP.US,D,20180709,000000,52.0169,53.196,52.0169,52.765,1306055.6647393,0
+HP.US,D,20180710,000000,53.4055,54.0372,52.7094,53.105,928654.61622851,0
+HP.US,D,20180711,000000,52.3695,53.57,51.5577,51.8739,1134962.2879032,0
+HP.US,D,20180712,000000,52.3626,52.4958,50.5765,50.6636,1276079.860042,0
+HP.US,D,20180713,000000,50.6321,51.2727,50.3168,50.9554,1020968.4536069,0
+HP.US,D,20180716,000000,50.03,50.2532,48.8695,49.416,1464950.4054686,0
+HP.US,D,20180717,000000,49.1408,49.416,48.8479,49.083,2535296.4791109,0
+HP.US,D,20180718,000000,48.7119,48.7589,47.5425,47.993,3648881.0299561,0
+HP.US,D,20180719,000000,47.5827,48.0028,46.862,47.0774,2155496.7535354,0
+HP.US,D,20180720,000000,46.997,47.2918,46.4869,46.9276,2092861.5667351,0
+HP.US,D,20180723,000000,47.1489,47.1489,45.8601,46.5319,2002791.1918987,0
+HP.US,D,20180724,000000,46.9746,47.0705,46.3822,46.7768,2107590.6080213,0
+HP.US,D,20180725,000000,46.8336,46.8785,45.5057,46.4702,2199943.2490303,0
+HP.US,D,20180726,000000,46.3037,48.2388,45.6878,47.2351,2350174.5686371,0
+HP.US,D,20180727,000000,47.1244,48.938,47.1028,48.0577,1866993.8017552,0
+HP.US,D,20180730,000000,49.274,50.8133,49.0174,49.7646,2437035.4747573,0
+HP.US,D,20180731,000000,49.4394,49.5579,47.6856,48.4689,2254390.8697578,0
+HP.US,D,20180801,000000,47.945,48.8312,47.5671,48.7902,1400463.877026,0
+HP.US,D,20180802,000000,48.041,48.7999,47.9871,48.2702,1294345.1374606,0
+HP.US,D,20180803,000000,48.3025,49.2965,48.2976,48.4279,1012427.5702654,0
+HP.US,D,20180806,000000,48.5787,48.894,48.2897,48.3574,930632.58024481,0
+HP.US,D,20180807,000000,49.0909,49.1252,48.5541,48.9723,1223351.8528424,0
+HP.US,D,20180808,000000,48.6638,48.9723,48.1682,48.7833,1090123.6715088,0
+HP.US,D,20180809,000000,48.7451,48.8851,47.0137,47.7982,1834591.7489926,0
+HP.US,D,20180810,000000,47.9871,49.5334,47.7404,49.4708,1124292.3106154,0
+HP.US,D,20180813,000000,49.2965,49.6677,48.9518,49.0909,1264157.9550909,0
+HP.US,D,20180814,000000,49.701,50.6098,49.701,50.2131,1676510.8633591,0
+HP.US,D,20180815,000000,49.6539,50.2768,47.5582,48.9194,1766958.0418724,0
+HP.US,D,20180816,000000,49.2387,49.6715,48.8225,48.943,1442523.9492343,0
+HP.US,D,20180817,000000,49.1103,50.2768,48.9733,49.9585,1440943.2118583,0
+HP.US,D,20180820,000000,49.9585,50.691,49.9232,50.3893,1060735.0270126,0
+HP.US,D,20180821,000000,51.0671,52.0493,51.0671,51.4264,1543674.8029251,0
+HP.US,D,20180822,000000,52.1217,52.7622,51.7075,52.2745,1232834.2348018,0
+HP.US,D,20180823,000000,51.9935,52.4733,51.7711,52.0983,870637.06147874,0
+HP.US,D,20180824,000000,52.6505,52.8826,52.3137,52.6104,873927.2009008,0
+HP.US,D,20180827,000000,52.6838,53.5543,52.4664,53.0178,1161883.838407,0
+HP.US,D,20180828,000000,53.2566,53.5367,52.395,52.5389,946495.09600592,0
+HP.US,D,20180829,000000,52.6251,52.9922,52.3293,52.8494,690806.74085142,0
+HP.US,D,20180830,000000,52.8895,53.4634,52.4087,53.106,1065501.7466967,0
+HP.US,D,20180831,000000,52.8415,52.9296,51.8828,52.4037,1363926.1741518,0
+HP.US,D,20180904,000000,52.531,52.6505,51.5792,52.6251,1045516.8557503,0
+HP.US,D,20180905,000000,52.3391,52.3391,51.0034,51.5713,1513383.4634416,0
+HP.US,D,20180906,000000,51.5302,51.8426,50.2689,50.2689,1837762.414078,0
+HP.US,D,20180907,000000,49.6548,50.2689,49.2151,50.173,2788987.4684337,0
+HP.US,D,20180910,000000,50.4276,51.0425,50.3071,50.6284,1504956.9486958,0
+HP.US,D,20180911,000000,50.6753,51.8034,50.6284,51.6429,1116994.1646037,0
+HP.US,D,20180912,000000,52.4733,53.3527,52.3137,52.5938,1371611.335322,0
+HP.US,D,20180913,000000,52.2823,52.4889,51.4362,51.7477,1169580.2322072,0
+HP.US,D,20180914,000000,52.1217,52.4811,51.3638,52.1922,1332157.2332581,0
+HP.US,D,20180917,000000,52.4273,52.9609,51.7301,52.0268,1099930.7785881,0
+HP.US,D,20180918,000000,52.5683,52.9698,52.1306,52.6427,925364.47680645,0
+HP.US,D,20180919,000000,52.5849,53.5466,52.5849,52.77,1135440.1852494,0
+HP.US,D,20180920,000000,53.8247,54.2321,53.2489,53.529,1603293.5180143,0
+HP.US,D,20180921,000000,53.904,54.2321,53.4634,53.7688,2201923.2553429,0
+HP.US,D,20180924,000000,54.616,55.1194,53.7355,54.0411,1372634.525794,0
+HP.US,D,20180925,000000,55.1751,55.799,54.7598,54.8882,1938030.9957449,0
+HP.US,D,20180926,000000,54.3917,55.3025,54.1028,54.7824,1718560.7240857,0
+HP.US,D,20180927,000000,55.3505,55.5581,54.8951,55.2084,2533810.7085153,0
+HP.US,D,20180928,000000,54.9676,56.5657,54.8951,54.9587,1950981.196909,0
+HP.US,D,20181001,000000,55.1447,56.3512,54.8001,56.0066,1395889.1331989,0
+HP.US,D,20181002,000000,55.9517,56.4609,55.5992,55.934,1264878.885703,0
+HP.US,D,20181003,000000,56.0781,57.3893,55.7029,57.2297,1253514.5276557,0
+HP.US,D,20181004,000000,56.7411,57.9642,56.5814,56.9966,1583716.0651901,0
+HP.US,D,20181005,000000,57.4129,58.2002,57.0544,57.4862,1664635.9312242,0
+HP.US,D,20181008,000000,56.8301,57.7635,56.265,57.4775,1427740.7870949,0
+HP.US,D,20181009,000000,57.8702,58.9307,57.5323,58.2902,1393191.2597188,0
+HP.US,D,20181010,000000,58.1718,58.2541,55.2946,55.3446,1916434.7329774,0
+HP.US,D,20181011,000000,55.1281,55.5923,53.9442,54.5356,1853146.0113447,0
+HP.US,D,20181012,000000,55.799,55.9899,54.6092,55.4719,1302932.9936181,0
+HP.US,D,20181015,000000,55.6482,56.1094,55.0635,55.3025,1103102.4648218,0
+HP.US,D,20181016,000000,55.7205,55.7901,54.9832,55.2946,1406145.5454755,0
+HP.US,D,20181017,000000,54.9039,55.2477,53.9129,54.3829,1048329.0978261,0
+HP.US,D,20181018,000000,53.5466,54.3829,52.77,53.0737,1295956.5092818,0
+HP.US,D,20181019,000000,53.3048,54.28,52.8189,52.866,1262299.4654113,0
+HP.US,D,20181022,000000,52.8013,52.9443,52.0844,52.2588,1049711.732456,0
+HP.US,D,20181023,000000,50.8056,50.8056,49.5815,50.2522,1123076.1231382,0
+HP.US,D,20181024,000000,50.8359,50.9651,48.2221,48.2624,2011856.9454025,0
+HP.US,D,20181025,000000,49.1809,50.6126,48.5747,50.1651,1799168.1187781,0
+HP.US,D,20181026,000000,49.4599,51.1865,49.1192,50.0868,1958451.9169624,0
+HP.US,D,20181029,000000,51.116,51.116,48.2291,48.7246,1906202.828257,0
+HP.US,D,20181030,000000,48.4719,49.5972,48.0557,49.4933,1959253.5182802,0
+HP.US,D,20181031,000000,49.8057,50.7957,49.6687,49.7812,1841105.6532052,0
+HP.US,D,20181101,000000,50.0691,50.2611,48.8302,49.701,1853412.5310186,0
+HP.US,D,20181102,000000,50.1083,50.5705,48.5111,48.7099,1337414.1040665,0
+HP.US,D,20181105,000000,49.4933,50.9877,49.1888,50.9877,1309496.9340914,0
+HP.US,D,20181106,000000,51.0817,51.7643,50.2611,51.2913,1073588.2191,0
+HP.US,D,20181107,000000,52.0884,53.0099,51.5948,52.5134,1550379.6618467,0
+HP.US,D,20181108,000000,52.2393,52.2794,50.024,50.3903,1343113.132035,0
+HP.US,D,20181109,000000,49.363,50.8506,48.9116,50.5656,1205789.1253688,0
+HP.US,D,20181112,000000,51.2698,51.3853,48.8302,48.9116,1029430.7085388,0
+HP.US,D,20181113,000000,48.7979,49.2573,46.9404,47.003,1724023.8668256,0
+HP.US,D,20181114,000000,48.086,48.4259,46.5202,47.1009,2943178.8006659,0
+HP.US,D,20181115,000000,46.7865,48.6365,46.7621,48.5072,1976203.5568485,0
+HP.US,D,20181116,000000,49.0546,50.8722,48.8302,50.5656,2468957.5878774,0
+HP.US,D,20181119,000000,51.02,52.3107,50.6557,51.9964,2429222.6700652,0
+HP.US,D,20181120,000000,51.0827,51.7291,48.4992,49.1143,3884539.5636445,0
+HP.US,D,20181121,000000,49.3151,49.4033,48.0293,48.5454,2489435.6933927,0
+HP.US,D,20181123,000000,46.6965,47.7717,46.244,47.4819,733583.65907908,0
+HP.US,D,20181126,000000,48.2966,49.1299,47.9833,48.6844,1079612.9933366,0
+HP.US,D,20181127,000000,48.4992,49.5726,48.0459,48.2878,1117900.9441838,0
+HP.US,D,20181128,000000,48.4992,49.081,47.336,49.0546,754573.3598303,0
+HP.US,D,20181129,000000,49.2749,49.8223,48.7236,49.4033,1048519.0313869,0
+HP.US,D,20181130,000000,48.7979,48.9998,47.6414,48.9596,2270354.4791884,0
+HP.US,D,20181203,000000,50.8506,51.3265,49.5012,50.3247,2116337.7632942,0
+HP.US,D,20181204,000000,50.2512,50.5432,48.7177,48.9508,1256119.4766519,0
+HP.US,D,20181206,000000,47.667,48.612,46.9237,48.6031,2698231.9031715,0
+HP.US,D,20181207,000000,50.2121,50.8809,48.7882,49.0723,2254097.8002314,0
+HP.US,D,20181210,000000,48.4426,48.7823,47.0303,47.8275,1613771.519445,0
+HP.US,D,20181211,000000,49.2436,49.4845,47.991,48.4759,2053221.6157032,0
+HP.US,D,20181212,000000,49.1437,50.9955,49.1437,50.0417,2842310.8050199,0
+HP.US,D,20181213,000000,49.7529,50.2611,48.6511,49.1232,1825246.2008886,0
+HP.US,D,20181214,000000,48.6365,49.2103,47.003,47.2458,1239611.5952438,0
+HP.US,D,20181217,000000,47.1988,47.5543,45.3245,45.5409,1963064.4432719,0
+HP.US,D,20181218,000000,45.5261,45.5261,43.3512,43.9916,2961632.9904969,0
+HP.US,D,20181219,000000,44.1698,44.2326,40.8951,41.0185,3973217.0923692,0
+HP.US,D,20181220,000000,40.2508,40.6141,37.6067,38.1012,4899090.1009672,0
+HP.US,D,20181221,000000,37.7134,38.7711,37.0837,37.3002,4377563.1777919,0
+HP.US,D,20181224,000000,36.7097,37.4226,36.1632,36.318,1243022.2301506,0
+HP.US,D,20181226,000000,37.0837,38.7544,36.0016,38.7309,2165581.6129184,0
+HP.US,D,20181227,000000,37.7536,38.5702,37.0015,38.5625,2343967.0088771,0
+HP.US,D,20181228,000000,38.8426,39.1706,37.8907,38.4743,2164215.3166593,0
+HP.US,D,20181231,000000,38.7074,38.9894,38.0287,38.7309,1699739.9420596,0
+HP.US,D,20190102,000000,38.1081,39.5878,37.2042,38.82,1907029.9582793,0
+HP.US,D,20190103,000000,38.8612,39.4086,37.2356,38.8279,2936188.0202552,0
+HP.US,D,20190104,000000,39.5496,39.9335,38.0846,39.5868,2864882.2642953,0
+HP.US,D,20190107,000000,39.766,41.1145,39.5076,40.9353,1699332.5039375,0
+HP.US,D,20190108,000000,41.7618,41.7843,41.0185,41.2017,2355732.6781574,0
+HP.US,D,20190109,000000,41.9302,43.502,41.3241,43.2317,2305009.1848267,0
+HP.US,D,20190110,000000,42.6814,44.1357,42.5609,43.6019,1893446.6452464,0
+HP.US,D,20190111,000000,43.0299,43.2875,42.4298,43.1651,1236247.933153,0
+HP.US,D,20190114,000000,42.8107,43.313,42.6578,43.0036,1795483.8161601,0
+HP.US,D,20190115,000000,43.7086,43.837,42.7372,43.1357,1626708.4456828,0
+HP.US,D,20190116,000000,42.8683,43.3033,42.6814,42.7372,1075108.7087335,0
+HP.US,D,20190117,000000,42.0281,43.507,41.8254,43.2875,1459554.6585085,0
+HP.US,D,20190118,000000,43.9348,44.0553,43.2621,43.7391,1931382.2999731,0
+HP.US,D,20190122,000000,43.0682,43.0682,41.8833,42.0194,2394044.1154128,0
+HP.US,D,20190123,000000,42.1731,42.2054,40.3967,40.9441,1907267.8858043,0
+HP.US,D,20190124,000000,40.8951,42.7069,40.8951,42.4718,2046912.9622738,0
+HP.US,D,20190125,000000,42.8586,43.4178,42.3749,43.1563,2003086.3037216,0
+HP.US,D,20190128,000000,42.3426,42.6167,41.6795,42.3426,1350634.9094971,0
+HP.US,D,20190129,000000,43.174,44.2992,43.0771,43.5157,3247673.9540255,0
+HP.US,D,20190130,000000,44.1698,46.4712,42.746,45.914,3511365.0474328,0
+HP.US,D,20190131,000000,46.858,47.0852,44.6429,45.2363,2735150.4943152,0
+HP.US,D,20190201,000000,45.4695,46.0246,44.8544,45.6878,1858393.6918196,0
+HP.US,D,20190204,000000,45.2442,46.3018,45.0796,46.1295,1441524.2451703,0
+HP.US,D,20190205,000000,46.1295,46.4428,45.4695,45.6222,1306426.3415272,0
+HP.US,D,20190206,000000,45.3636,46.2185,45.2823,46.1568,1589460.0236783,0
+HP.US,D,20190207,000000,46.0589,46.199,44.7732,45.6075,1381984.1584906,0
+HP.US,D,20190208,000000,45.395,45.675,44.593,45.3538,1082026.9876238,0
+HP.US,D,20190211,000000,44.9132,45.6584,44.684,45.5517,2123979.0150928,0
+HP.US,D,20190212,000000,46.385,46.8785,45.7377,45.8524,1312843.2366631,0
+HP.US,D,20190213,000000,46.1725,47.0323,46.0952,46.2195,1098307.1529887,0
+HP.US,D,20190214,000000,46.0835,46.9001,45.8131,46.6142,814734.30460083,0
+HP.US,D,20190215,000000,47.2508,47.5298,46.3782,46.959,1667923.0072017,0
+HP.US,D,20190219,000000,46.5565,47.804,46.5565,47.4887,1513029.1250246,0
+HP.US,D,20190220,000000,47.5387,47.8491,46.5818,46.6876,1712145.8712461,0
+HP.US,D,20190221,000000,46.5898,46.5898,45.1571,45.4538,1697185.0293241,0
+HP.US,D,20190222,000000,45.9601,46.009,44.7388,45.0112,1897000.2408978,0
+HP.US,D,20190225,000000,44.5841,45.2157,44.5274,44.878,2225161.524377,0
+HP.US,D,20190226,000000,44.921,45.298,44.0192,44.0622,1310410.8617087,0
+HP.US,D,20190227,000000,44.258,45.0375,44.0122,44.3002,923452.88742156,0
+HP.US,D,20190228,000000,44.3393,44.4059,42.5316,44.3393,2301997.8188564,0
+HP.US,D,20190301,000000,44.543,44.9602,44.2326,44.9513,1471215.1495266,0
+HP.US,D,20190304,000000,44.9513,45.1737,43.7105,44.4216,1871876.9323313,0
+HP.US,D,20190305,000000,44.4627,44.5195,43.8154,44.2071,962835.50911323,0
+HP.US,D,20190306,000000,44.0192,44.4539,43.595,44.3149,2213766.5318846,0
+HP.US,D,20190307,000000,44.4872,44.7173,43.8124,44.634,2144951.3563251,0
+HP.US,D,20190308,000000,43.5393,44.0534,42.8763,43.2023,1689785.7896431,0
+HP.US,D,20190311,000000,43.5314,44.5979,43.3914,44.3971,1277772.9237174,0
+HP.US,D,20190312,000000,44.7173,45.5057,44.3569,45.1501,1384380.793259,0
+HP.US,D,20190313,000000,45.6652,46.1069,44.7075,45.1433,1440040.516871,0
+HP.US,D,20190314,000000,45.1815,45.5556,44.921,45.2157,1108947.5169794,0
+HP.US,D,20190315,000000,44.0192,44.9123,43.9633,44.6263,3556471.2046493,0
+HP.US,D,20190318,000000,44.7976,46.1568,44.5841,46.0316,1230169.0380632,0
+HP.US,D,20190319,000000,46.2714,46.7132,45.25,45.4841,1373011.3294709,0
+HP.US,D,20190320,000000,45.4538,46.6308,45.1698,46.1148,1448586.5059534,0
+HP.US,D,20190321,000000,46.0835,46.4418,45.7143,46.2273,740362.04066927,0
+HP.US,D,20190322,000000,45.7123,45.7123,44.3658,44.5694,862351.46518123,0
+HP.US,D,20190325,000000,44.258,45.1257,43.9476,44.9759,859617.85151492,0
+HP.US,D,20190326,000000,45.7211,46.2157,45.4029,45.5095,934922.42373087,0
+HP.US,D,20190327,000000,45.3538,45.8787,44.5773,45.0826,916410.02845386,0
+HP.US,D,20190328,000000,44.7564,46.6553,44.7564,46.5241,1200056.3995104,0
+HP.US,D,20190329,000000,47.0715,47.2214,45.3342,45.4538,1509583.7710798,0
+HP.US,D,20190401,000000,46.0835,47.2624,45.8034,47.0559,1298112.1530807,0
+HP.US,D,20190402,000000,47.0627,47.3418,46.4418,46.6308,1196064.7312917,0
+HP.US,D,20190403,000000,46.9256,47.2438,45.5419,45.9023,1365774.4523498,0
+HP.US,D,20190404,000000,45.9532,47.0059,45.5095,46.6965,1133456.094344,0
+HP.US,D,20190405,000000,47.0147,48.1027,46.6622,47.7756,1406347.7328143,0
+HP.US,D,20190408,000000,48.0381,48.7079,47.522,48.0194,1842433.1458337,0
+HP.US,D,20190409,000000,47.8814,48.0547,47.1381,47.5562,1167721.7425273,0
+HP.US,D,20190410,000000,47.8814,48.9537,47.71,48.6589,1714778.391243,0
+HP.US,D,20190411,000000,48.5522,49.5021,48.0381,48.3397,1342104.2376373,0
+HP.US,D,20190412,000000,49.2407,49.6814,48.6668,49.3464,1440936.0638211,0
+HP.US,D,20190415,000000,49.2554,49.4414,48.6756,49.1898,1209124.1953105,0
+HP.US,D,20190416,000000,49.6724,50.6155,49.3396,50.5822,1051608.0046183,0
+HP.US,D,20190417,000000,50.7614,51.2375,50.6469,50.9182,1039421.6222897,0
+HP.US,D,20190418,000000,50.9584,51.4157,50.6792,51.1463,1271869.6661137,0
+HP.US,D,20190422,000000,51.9082,53.0118,51.5214,52.774,1326145.7339478,0
+HP.US,D,20190423,000000,52.6995,52.8307,51.3578,51.5469,1689767.4089759,0
+HP.US,D,20190424,000000,51.7261,51.8309,49.7137,49.8194,1629524.7723514,0
+HP.US,D,20190425,000000,51.3991,52.439,49.4542,50.2641,2508693.5268379,0
+HP.US,D,20190426,000000,49.4599,49.6647,47.759,48.0283,1694733.2525543,0
+HP.US,D,20190429,000000,48.0283,48.1772,47.2018,47.7933,1173097.0665242,0
+HP.US,D,20190430,000000,48.1126,48.2672,47.284,47.8735,1695827.9233986,0
+HP.US,D,20190501,000000,47.6533,48.0949,45.9679,46.009,1441556.921912,0
+HP.US,D,20190502,000000,45.6241,46.959,45.3666,46.3782,1770493.2568566,0
+HP.US,D,20190503,000000,46.9814,47.3907,46.7033,47.0804,1155649.7287945,0
+HP.US,D,20190506,000000,46.5162,47.2684,46.336,47.0323,972207.60706968,0
+HP.US,D,20190507,000000,46.385,46.7689,45.9444,46.7366,818182.72199012,0
+HP.US,D,20190508,000000,46.8198,47.3516,46.7132,46.7435,956443.12153345,0
+HP.US,D,20190509,000000,46.2871,47.8236,46.245,47.8079,1129508.3354969,0
+HP.US,D,20190510,000000,47.8079,47.8079,46.053,47.5944,1367816.7487012,0
+HP.US,D,20190513,000000,47.2292,47.4025,46.3772,47.1048,937914.38788562,0
+HP.US,D,20190514,000000,47.6424,49.4189,47.519,48.7099,1665673.4177706,0
+HP.US,D,20190515,000000,48.0058,48.6776,47.4113,47.9744,1409754.2831285,0
+HP.US,D,20190516,000000,48.1978,48.3231,47.4192,48.0988,1074135.5545221,0
+HP.US,D,20190517,000000,47.5269,47.7492,45.581,45.9453,1657993.3623412,0
+HP.US,D,20190520,000000,45.8621,46.1529,45.4058,45.5575,1274149.8899901,0
+HP.US,D,20190521,000000,45.7632,46.5251,45.6309,45.9864,1343442.9628957,0
+HP.US,D,20190522,000000,45.6309,45.9366,44.2649,44.8123,949793.40461338,0
+HP.US,D,20190523,000000,43.7165,43.7762,42.2172,42.4238,1807579.3163011,0
+HP.US,D,20190524,000000,43.0476,43.2199,41.754,41.7961,1114433.1249792,0
+HP.US,D,20190528,000000,41.9518,41.9518,40.6865,40.7776,2470331.0321737,0
+HP.US,D,20190529,000000,40.4544,42.3759,40.4367,42.2339,2366912.2083848,0
+HP.US,D,20190530,000000,42.2172,42.9222,41.3328,41.5571,1229771.8114228,0
+HP.US,D,20190531,000000,40.6435,41.3152,40.4124,40.5054,1261993.1209584,0
+HP.US,D,20190603,000000,40.6611,41.5395,40.2899,41.234,1344189.4222121,0
+HP.US,D,20190604,000000,41.6795,42.0115,41.2908,41.6795,1438526.1541265,0
+HP.US,D,20190605,000000,41.989,42.5903,40.9422,42.2339,1958058.7749146,0
+HP.US,D,20190606,000000,42.3592,43.0535,42.0566,42.3847,1863546.4055141,0
+HP.US,D,20190607,000000,42.7891,43.3805,41.9166,42.9713,1770261.4562207,0
+HP.US,D,20190610,000000,43.0143,43.3679,41.7305,41.9518,1864827.9464745,0
+HP.US,D,20190611,000000,42.4747,42.9409,41.9166,42.5177,1374132.5501677,0
+HP.US,D,20190612,000000,42.0772,42.2935,40.7865,40.9422,1912534.9680944,0
+HP.US,D,20190613,000000,41.7804,42.177,40.9108,41.6129,2038257.7103368,0
+HP.US,D,20190614,000000,41.6052,41.6052,40.0667,40.0834,1750375.6166474,0
+HP.US,D,20190617,000000,39.8336,40.8198,39.8336,40.3292,3206258.226316,0
+HP.US,D,20190618,000000,40.5524,41.5483,40.429,41.0098,1714811.0679846,0
+HP.US,D,20190619,000000,40.8198,41.2389,40.1822,40.6865,1328979.4201353,0
+HP.US,D,20190620,000000,41.7804,42.558,41.3241,42.2935,2112284.8261849,0
+HP.US,D,20190621,000000,42.4238,43.3609,42.2172,42.3258,2508258.5177151,0
+HP.US,D,20190624,000000,42.3024,42.4797,41.2516,41.3994,1233840.0657548,0
+HP.US,D,20190625,000000,41.092,41.3574,40.3478,40.4192,1444541.7380294,0
+HP.US,D,20190626,000000,41.0274,42.0194,40.6699,41.1732,1318573.9202251,0
+HP.US,D,20190627,000000,41.2075,41.751,40.9765,41.1909,932351.17262449,0
+HP.US,D,20190628,000000,41.2252,41.9743,41.2252,41.9205,1272667.1828389,0
+HP.US,D,20190701,000000,42.8547,43.3923,42.2026,42.5825,1306003.5861823,0
+HP.US,D,20190702,000000,42.226,42.2769,40.7893,40.9343,2006551.0594817,0
+HP.US,D,20190703,000000,40.9196,40.9921,40.3722,40.8432,776254.37789646,0
+HP.US,D,20190705,000000,40.6934,41.4406,40.5964,41.4328,757425.42668499,0
+HP.US,D,20190708,000000,41.2252,42.2935,41.0244,41.9039,981500.05546842,0
+HP.US,D,20190709,000000,41.6129,42.086,41.2663,41.8725,2150081.6047597,0
+HP.US,D,20190710,000000,42.3935,43.0535,42.2436,42.9222,1357263.1823055,0
+HP.US,D,20190711,000000,42.8743,43.2288,42.6814,42.8743,2605523.9025973,0
+HP.US,D,20190712,000000,42.98,43.9358,42.838,43.1877,1356331.8951692,0
+HP.US,D,20190715,000000,43.3286,43.4609,42.415,42.4747,1294067.3851568,0
+HP.US,D,20190716,000000,42.3935,43.0751,41.5571,41.894,1674306.2044478,0
+HP.US,D,20190717,000000,41.8803,42.0115,41.3907,41.4406,1557595.094856,0
+HP.US,D,20190718,000000,41.2516,42.086,41.0498,41.9205,1504973.2870666,0
+HP.US,D,20190719,000000,41.9705,42.5237,41.6052,42.4678,1070625.8682423,0
+HP.US,D,20190722,000000,42.6325,43.2043,41.5719,42.1193,1154671.4688421,0
+HP.US,D,20190723,000000,42.2339,42.3396,40.7865,41.6218,2027169.0622969,0
+HP.US,D,20190724,000000,41.7119,42.4512,41.5571,42.1516,1884845.5141626,0
+HP.US,D,20190725,000000,40.9921,41.1096,38.9395,40.571,3203504.1896863,0
+HP.US,D,20190726,000000,40.6043,40.9999,39.4291,39.7993,2106928.9040033,0
+HP.US,D,20190729,000000,39.8414,40.2488,39.4683,39.5183,1795973.9672845,0
+HP.US,D,20190730,000000,39.1618,41.1175,39.1618,40.9196,1485192.6257553,0
+HP.US,D,20190731,000000,40.8511,41.6874,40.3722,41.1439,3053401.5347495,0
+HP.US,D,20190801,000000,40.4192,40.4192,38.0953,38.8474,2019770.8437642,0
+HP.US,D,20190802,000000,38.9141,39.1961,37.8466,38.2021,1534157.7019277,0
+HP.US,D,20190805,000000,37.3158,37.406,36.0153,36.2141,1892648.107373,0
+HP.US,D,20190806,000000,36.3806,36.6362,34.5082,36.3062,2399672.6841571,0
+HP.US,D,20190807,000000,35.3289,36.2739,34.9627,36.0232,2352031.0160205,0
+HP.US,D,20190808,000000,36.3639,36.5216,35.7255,36.405,2085673.7047266,0
+HP.US,D,20190809,000000,36.5225,36.5648,35.4699,35.9487,2087131.9043214,0
+HP.US,D,20190812,000000,35.649,35.7637,34.5885,34.7452,2208491.2804089,0
+HP.US,D,20190813,000000,34.4192,35.512,33.8794,34.0802,2369399.7253407,0
+HP.US,D,20190814,000000,33.2498,33.8394,32.8864,33.1725,2189759.3382741,0
+HP.US,D,20190815,000000,33.0716,33.4408,32.6416,32.9707,1463845.5231426,0
+HP.US,D,20190816,000000,33.1059,33.4173,32.8767,33.1725,1644063.8800767,0
+HP.US,D,20190819,000000,33.8394,33.9431,33.1989,33.527,1975022.0884092,0
+HP.US,D,20190820,000000,33.3673,33.4408,32.5321,32.7945,1481219.3382038,0
+HP.US,D,20190821,000000,33.2733,33.5916,33.0295,33.056,1071042.4966979,0
+HP.US,D,20190822,000000,33.3076,33.8295,32.8268,32.8611,1473946.7208966,0
+HP.US,D,20190823,000000,32.3655,33.056,31.0347,31.1953,1745520.0570721,0
+HP.US,D,20190826,000000,31.633,31.9092,31.1364,31.2119,1254970.6849542,0
+HP.US,D,20190827,000000,31.4754,31.7251,30.4872,30.8486,2285801.3876419,0
+HP.US,D,20190828,000000,31.0014,31.4656,30.7066,30.9945,2465161.9801084,0
+HP.US,D,20190829,000000,31.4371,31.9092,31.2276,31.3559,2372772.5777651,0
+HP.US,D,20190830,000000,31.539,32.2706,31.4294,31.6389,1815094.9668741,0
+HP.US,D,20190903,000000,30.8074,31.0954,30.3531,30.6067,1717815.2859175,0
+HP.US,D,20190904,000000,31.3559,31.6576,30.8839,31.2198,1732696.4782818,0
+HP.US,D,20190905,000000,31.6742,32.1442,31.2198,31.6576,1972431.4354875,0
+HP.US,D,20190906,000000,31.4567,32.6935,30.9583,32.3469,2723177.5319553,0
+HP.US,D,20190909,000000,32.7524,35.1682,32.7524,35.1183,2222873.1313152,0
+HP.US,D,20190910,000000,35.5708,36.3963,35.2192,35.4866,2025815.0198159,0
+HP.US,D,20190911,000000,35.5708,36.6921,34.9998,35.8988,2206109.9628632,0
+HP.US,D,20190912,000000,34.3516,35.0419,33.6778,34.3084,1962444.6063293,0
+HP.US,D,20190913,000000,34.6541,35.2192,34.3006,34.899,1146543.1293636,0
+HP.US,D,20190916,000000,37.2963,39.9394,36.8428,39.8972,4095883.5381216,0
+HP.US,D,20190917,000000,39.4281,39.4928,36.8173,37.0867,3039920.336534,0
+HP.US,D,20190918,000000,36.415,37.406,36.2122,36.6842,1245813.0281148,0
+HP.US,D,20190919,000000,37.3138,37.406,36.1789,36.2034,1081960.6129924,0
+HP.US,D,20190920,000000,36.314,36.9261,36.0829,36.3963,2682008.9221044,0
+HP.US,D,20190923,000000,36.1955,36.6,35.6736,36.4716,821847.62279266,0
+HP.US,D,20190924,000000,36.1103,36.1103,33.998,34.3084,1370166.4106534,0
+HP.US,D,20190925,000000,33.5857,34.805,33.3076,34.5797,1194626.9546603,0
+HP.US,D,20190926,000000,34.5797,34.6796,33.7532,34.57,1449084.8262631,0
+HP.US,D,20190927,000000,33.8609,34.805,33.62,34.1498,1658539.6766152,0
+HP.US,D,20190930,000000,33.383,33.8609,32.9806,33.7286,1768075.1779765,0
+HP.US,D,20191001,000000,34.0715,34.3682,32.954,32.9972,1269316.7956745,0
+HP.US,D,20191002,000000,32.9041,33.527,32.2392,32.3978,1320857.2075458,0
+HP.US,D,20191003,000000,32.1129,32.6935,31.6918,32.6848,1699553.0719436,0
+HP.US,D,20191004,000000,32.627,33.0765,32.0375,32.246,1424760.0555701,0
+HP.US,D,20191007,000000,32.5497,32.7945,31.2942,31.3471,3096206.0239778,0
+HP.US,D,20191008,000000,30.5724,31.3725,30.0867,30.8241,3186901.3414978,0
+HP.US,D,20191009,000000,31.303,31.3725,30.5147,30.6381,2271602.322259,0
+HP.US,D,20191010,000000,31.0425,31.211,30.4784,30.9249,1610172.9932739,0
+HP.US,D,20191011,000000,31.5742,32.7181,31.3961,32.2793,1397834.4204736,0
+HP.US,D,20191014,000000,31.6918,32.1295,30.8829,31.8593,1242436.0910978,0
+HP.US,D,20191015,000000,31.633,32.6299,31.4832,31.6918,1931602.8679791,0
+HP.US,D,20191016,000000,31.6742,32.1961,31.5811,31.7251,2270986.5699091,0
+HP.US,D,20191017,000000,31.9092,32.0776,30.7908,30.8486,2186306.8362922,0
+HP.US,D,20191018,000000,30.9152,31.4175,30.5969,30.7741,1751721.4899429,0
+HP.US,D,20191021,000000,30.7821,32.5594,30.6978,32.3469,1467740.1822847,0
+HP.US,D,20191022,000000,32.5594,33.2988,31.8593,32.9609,1404483.1162455,0
+HP.US,D,20191023,000000,32.7524,33.6288,32.154,33.0119,1493118.777895,0
+HP.US,D,20191024,000000,33.0981,33.2214,32.2392,33.1059,1470883.2763694,0
+HP.US,D,20191025,000000,33.1725,33.906,33.0197,33.8794,1697582.2559644,0
+HP.US,D,20191028,000000,34.141,34.326,33.148,33.3673,1778123.2760253,0
+HP.US,D,20191029,000000,33.0471,33.6376,32.8268,33.5201,1874815.796781,0
+HP.US,D,20191030,000000,33.6778,33.9804,31.8749,32.0688,2036221.5408745,0
+HP.US,D,20191031,000000,31.9444,32.1785,31.1688,31.5654,2133203.0465638,0
+HP.US,D,20191101,000000,31.9689,33.9295,31.8083,33.8208,1619233.6410368,0
+HP.US,D,20191104,000000,34.5111,35.3484,34.326,35.2515,2180934.5757399,0
+HP.US,D,20191105,000000,35.3846,35.4866,34.5523,34.9244,2119856.6399075,0
+HP.US,D,20191106,000000,34.8304,35.3279,33.8794,34.0901,2341565.2683679,0
+HP.US,D,20191107,000000,34.7951,35.2554,34.5435,34.946,1717670.2828765,0
+HP.US,D,20191108,000000,34.4671,35.0233,34.1684,34.9126,1924631.4893836,0
+HP.US,D,20191111,000000,34.141,35.367,34.0636,35.2799,1208457.3855518,0
+HP.US,D,20191112,000000,35.367,35.4278,34.2193,34.4318,1862359.831334,0
+HP.US,D,20191113,000000,34.0568,34.2262,33.4741,33.6003,1464885.0519855,0
+HP.US,D,20191114,000000,33.7473,34.2869,33.6612,33.6875,1895508.3434131,0
+HP.US,D,20191115,000000,34.5435,35.8557,34.0763,34.7492,3797381.5034051,0
+HP.US,D,20191118,000000,34.2957,34.4495,32.7543,33.2763,2115406.4761579,0
+HP.US,D,20191119,000000,32.6506,33.1049,32.0425,32.9061,1595106.9730898,0
+HP.US,D,20191120,000000,32.5897,33.6797,31.9562,32.8914,2408718.0146974,0
+HP.US,D,20191121,000000,33.2234,33.6445,32.865,33.3194,2843346.24927,0
+HP.US,D,20191122,000000,33.3723,33.8345,33.1998,33.4134,2496303.9360224,0
+HP.US,D,20191125,000000,33.2763,34.3222,33.1578,34.2007,2681474.8616085,0
+HP.US,D,20191126,000000,34.1684,34.3222,32.5231,32.5311,10553668.51053,0
+HP.US,D,20191127,000000,32.813,34.7579,32.626,34.665,3082608.4148704,0
+HP.US,D,20191129,000000,34.1919,34.3222,32.9893,33.8658,1740187.6212986,0
+HP.US,D,20191202,000000,34.1243,34.6297,33.8345,34.0989,2200070.8925522,0
+HP.US,D,20191203,000000,33.3869,33.7562,32.6349,32.8914,2348710.2421532,0
+HP.US,D,20191204,000000,33.4046,34.3643,33.2763,33.6875,1975608.2274621,0
+HP.US,D,20191205,000000,33.9265,34.1919,33.0021,33.1049,1443453.1940742,0
+HP.US,D,20191206,000000,33.054,35.0193,32.9854,34.8529,1832084.8302213,0
+HP.US,D,20191209,000000,34.5278,35.3151,34.4495,34.897,1624087.1583158,0
+HP.US,D,20191210,000000,34.803,35.3151,34.5014,34.9293,1701149.1265421,0
+HP.US,D,20191211,000000,34.9547,35.8087,34.8078,35.6324,1623898.2459033,0
+HP.US,D,20191212,000000,35.7176,36.8292,35.512,36.5059,1981752.4760352,0
+HP.US,D,20191213,000000,36.3943,36.8066,35.8978,36.0624,1471768.6118378,0
+HP.US,D,20191216,000000,36.4716,37.0221,36.3199,36.3336,1361200.7296709,0
+HP.US,D,20191217,000000,36.4629,37.0642,36.458,36.7802,1772350.7253882,0
+HP.US,D,20191218,000000,36.5235,37.2688,36.4815,37.0554,1646193.9951712,0
+HP.US,D,20191219,000000,36.9349,37.5166,36.9251,37.1748,1685718.5564593,0
+HP.US,D,20191220,000000,37.4412,37.8858,36.9936,37.8681,3006390.9361854,0
+HP.US,D,20191223,000000,37.7477,38.9904,37.7477,38.9228,1459209.510425,0
+HP.US,D,20191224,000000,38.8533,39.5496,38.2707,38.4166,745275.80569068,0
+HP.US,D,20191226,000000,38.6065,38.9748,38.399,38.6996,1009627.5819677,0
+HP.US,D,20191227,000000,38.9131,38.9131,37.9877,38.066,1249042.9197944,0
+HP.US,D,20191230,000000,38.3667,39.5565,38.3667,39.0169,1991511.5891502,0
+HP.US,D,20191231,000000,38.5459,38.9992,37.9024,38.9228,2330019.1459455,0
+HP.US,D,20200102,000000,39.2901,39.3087,38.0053,38.7857,2112540.1132288,0
+HP.US,D,20200103,000000,39.6251,40.001,38.6222,39.2813,1509661.3783411,0
+HP.US,D,20200106,000000,39.5819,40.5445,39.4008,40.3967,2375360.1672423,0
+HP.US,D,20200107,000000,40.1646,40.1646,39.009,39.8747,1296562.05015,0
+HP.US,D,20200108,000000,39.5731,39.8306,38.3725,39.0501,2269891.8990648,0
+HP.US,D,20200109,000000,38.9298,39.7631,38.3215,39.4967,2090546.6238209,0
+HP.US,D,20200110,000000,39.4008,39.9501,38.6917,39.8562,1546771.9453418,0
+HP.US,D,20200113,000000,39.6338,39.9158,39.1442,39.6251,1606675.5607721,0
+HP.US,D,20200114,000000,39.3919,40.0187,39.2322,39.8483,2107094.3300079,0
+HP.US,D,20200115,000000,39.3264,39.8806,39.059,39.4605,1444022.9947562,0
+HP.US,D,20200116,000000,39.813,40.0804,38.6654,38.7681,1943408.3620382,0
+HP.US,D,20200117,000000,38.8965,39.2322,38.6222,38.6654,1401460.5176454,0
+HP.US,D,20200121,000000,38.3138,38.5712,37.6282,37.6704,2261559.3299512,0
+HP.US,D,20200122,000000,37.4666,37.5597,36.6959,36.8066,2073788.5611097,0
+HP.US,D,20200123,000000,36.077,36.7626,35.6423,36.5657,2398483.0465326,0
+HP.US,D,20200124,000000,36.31,36.4972,35.9331,36.1808,1830120.1411312,0
+HP.US,D,20200127,000000,35.324,35.512,34.5014,34.6208,2396927.8378609,0
+HP.US,D,20200128,000000,34.9988,35.4189,34.6208,34.8177,2413285.6104872,0
+HP.US,D,20200129,000000,35.2025,35.4238,33.8942,33.9265,2057178.564884,0
+HP.US,D,20200130,000000,33.4565,34.7951,33.4134,34.7579,2556026.8082255,0
+HP.US,D,20200131,000000,34.6121,35.0742,33.6532,34.7412,20776996.607374,0
+HP.US,D,20200203,000000,34.5797,35.0586,34.3124,34.9126,3964436.2392065,0
+HP.US,D,20200204,000000,36.3787,37.5078,35.4689,35.7,3073481.3924762,0
+HP.US,D,20200205,000000,36.3503,38.0396,36.3503,37.5675,2036616.7252183,0
+HP.US,D,20200206,000000,37.6547,37.9279,36.8145,37.5264,2541561.2231687,0
+HP.US,D,20200207,000000,36.1583,37.3168,35.6628,37.1435,2488140.8775059,0
+HP.US,D,20200210,000000,36.8379,38.1012,36.4639,37.9435,1668600.0284421,0
+HP.US,D,20200211,000000,38.6134,38.6673,38.0748,38.3872,1353824.9763979,0
+HP.US,D,20200212,000000,39.2588,39.6074,38.6937,39.3547,1630765.4673847,0
+HP.US,D,20200213,000000,39.338,39.8072,38.8151,39.5379,2132763.9528483,0
+HP.US,D,20200214,000000,39.6848,39.7807,38.9102,39.4576,2184198.1653093,0
+HP.US,D,20200218,000000,38.9454,39.4576,38.4479,39.2489,1400363.8045048,0
+HP.US,D,20200219,000000,39.5878,39.7033,38.9189,39.5878,1373300.3144045,0
+HP.US,D,20200220,000000,39.8512,40.384,39.2881,39.5975,1051387.4366123,0
+HP.US,D,20200221,000000,39.007,39.2069,37.9905,39.103,1446972.0706876,0
+HP.US,D,20200224,000000,37.1063,37.4775,36.4276,36.4893,1751405.9551567,0
+HP.US,D,20200225,000000,36.6822,36.8125,34.2076,34.5552,2003571.349105,0
+HP.US,D,20200226,000000,34.8245,35.1574,33.7895,33.8667,1691301.1735358,0
+HP.US,D,20200227,000000,32.3528,33.5025,31.2648,32.3263,2687109.557242,0
+HP.US,D,20200228,000000,31.1521,32.5702,30.733,32.1266,3687671.3857058,0
+HP.US,D,20200302,000000,32.578,32.7779,31.2374,32.7621,2967218.6710179,0
+HP.US,D,20200303,000000,32.5536,33.1186,30.2972,30.9073,2533609.5423246,0
+HP.US,D,20200304,000000,31.4128,32.1099,29.9418,30.4109,2759931.7182428,0
+HP.US,D,20200305,000000,29.4531,29.5667,27.1361,27.6767,3040068.4030195,0
+HP.US,D,20200306,000000,26.6405,26.9012,23.7223,24.0347,5104597.1924721,0
+HP.US,D,20200309,000000,17.4264,20.0568,15.9398,16.1191,6858928.7371521,0
+HP.US,D,20200310,000000,17.443,18.7465,15.6138,18.2363,6048812.0646017,0
+HP.US,D,20200311,000000,17.8427,18.4107,16.8762,17.4264,5003157.3538476,0
+HP.US,D,20200312,000000,15.8675,16.1985,13.8041,13.8991,4629164.8979472,0
+HP.US,D,20200313,000000,14.8568,15.4933,13.4995,15.2495,6388128.3707522,0
+HP.US,D,20200316,000000,13.1234,15.5198,12.3057,12.6789,5866780.1485076,0
+HP.US,D,20200317,000000,12.6886,15.2407,12.2441,13.9412,4478477.1251058,0
+HP.US,D,20200318,000000,12.9414,13.1146,11.3902,11.6614,4048391.9787668,0
+HP.US,D,20200319,000000,11.6007,12.2441,10.7995,11.1463,3679779.9526042,0
+HP.US,D,20200320,000000,11.7133,12.4713,10.7995,11.4616,8963616.2209098,0
+HP.US,D,20200323,000000,11.5908,13.0382,11.2177,12.3057,5627769.1853584,0
+HP.US,D,20200324,000000,13.4369,16.1985,13.1146,15.7538,3528125.1524403,0
+HP.US,D,20200325,000000,16.1543,16.739,14.1782,14.8039,3158135.5973886,0
+HP.US,D,20200326,000000,15.0233,16.7214,14.9449,16.503,2829868.1144992,0
+HP.US,D,20200327,000000,15.3523,16.6842,14.5101,14.6648,4172140.8415854,0
+HP.US,D,20200330,000000,13.9695,14.4494,13.2204,13.4995,2755417.2221581,0
+HP.US,D,20200331,000000,13.9598,14.6315,13.1852,13.6288,3739349.652581,0
+HP.US,D,20200401,000000,13.1068,13.1969,11.7054,12.4017,3761646.422997,0
+HP.US,D,20200402,000000,12.9687,15.5619,12.9061,14.2399,4153814.2952765,0
+HP.US,D,20200403,000000,14.9958,15.0566,12.7249,13.4643,3045721.4793201,0
+HP.US,D,20200406,000000,14.2722,14.7628,13.6455,14.4739,2345408.8701012,0
+HP.US,D,20200407,000000,15.6843,15.8851,14.5523,15.1359,3320025.3657174,0
+HP.US,D,20200408,000000,15.5892,16.5382,15.2925,16.3463,2152907.1217618,0
+HP.US,D,20200409,000000,17.5039,18.5752,15.6324,16.7028,3714411.1718344,0
+HP.US,D,20200413,000000,17.2257,17.4607,15.8675,16.2415,3173536.5541744,0
+HP.US,D,20200414,000000,16.0681,16.4756,15.6226,15.9732,3195404.4423567,0
+HP.US,D,20200415,000000,14.6228,14.8225,13.717,14.2114,3612442.3784549,0
+HP.US,D,20200416,000000,14.0724,14.3172,13.4995,13.9961,3065336.7146268,0
+HP.US,D,20200417,000000,14.3172,15.5021,14.2487,15.4492,3317206.9967524,0
+HP.US,D,20200420,000000,13.95,15.606,13.6904,15.3621,3250541.3381028,0
+HP.US,D,20200421,000000,14.7353,16.1809,14.5101,16.1103,3705056.4333969,0
+HP.US,D,20200422,000000,17.0534,17.4088,15.6412,16.0496,3465703.3856089,0
+HP.US,D,20200423,000000,16.7214,17.1473,16.3111,16.8438,3693592.0028284,0
+HP.US,D,20200424,000000,16.8349,17.0259,15.0057,15.4747,6651470.2314835,0
+HP.US,D,20200427,000000,14.9352,15.5442,14.4309,15.4316,3630066.3748191,0
+HP.US,D,20200428,000000,16.3463,16.6342,15.511,16.5304,3423681.095883,0
+HP.US,D,20200429,000000,17.4959,18.533,16.9809,18.4782,6223804.1851726,0
+HP.US,D,20200430,000000,18.7583,18.8111,16.9133,17.2159,20143813.258076,0
+HP.US,D,20200501,000000,15.6745,17.122,14.5101,14.6404,6994503.5169933,0
+HP.US,D,20200504,000000,14.3613,15.7891,14.1165,15.7186,3196786.0558384,0
+HP.US,D,20200505,000000,16.8595,16.9584,14.7872,14.8039,3469332.5462253,0
+HP.US,D,20200506,000000,14.8402,15.1359,13.8824,13.8991,3555765.5912598,0
+HP.US,D,20200507,000000,14.3613,14.9175,13.9412,14.2213,3727724.901749,0
+HP.US,D,20200508,000000,14.6943,16.17,14.6315,16.1416,3316937.4136341,0
+HP.US,D,20200511,000000,15.7607,16.9887,15.6863,16.5519,3647338.0750627,0
+HP.US,D,20200512,000000,16.6871,17.1356,16.3287,16.7694,3208780.46231,0
+HP.US,D,20200513,000000,16.4971,16.5882,15.6334,16.0505,2463828.360591,0
+HP.US,D,20200514,000000,15.5688,16.5882,15.0507,15.796,2839701.771431,0
+HP.US,D,20200515,000000,15.6774,16.2611,15.652,15.9801,2525273.9097665,0
+HP.US,D,20200518,000000,17.163,17.6997,16.6117,17.5352,2862866.5177965,0
+HP.US,D,20200519,000000,18.21,18.21,17.0544,17.163,3698442.4566629,0
+HP.US,D,20200520,000000,17.5989,17.9445,16.8742,17.0877,4158415.5889561,0
+HP.US,D,20200521,000000,17.1885,17.2629,16.2611,16.9789,36445271.604794,0
+HP.US,D,20200522,000000,16.7067,16.8349,16.1789,16.5785,3084408.6991041,0
+HP.US,D,20200526,000000,17.3892,18.2912,16.8712,17.7075,3532765.2497507,0
+HP.US,D,20200527,000000,18.2999,18.4635,17.3345,17.8632,2997991.9924404,0
+HP.US,D,20200528,000000,18.4371,19.384,17.9023,18.7553,5278562.0379783,0
+HP.US,D,20200529,000000,18.5467,18.7475,17.6635,18.3275,3920749.4779543,0
+HP.US,D,20200601,000000,18.2266,18.7094,17.8437,18.4548,2486166.9980823,0
+HP.US,D,20200602,000000,18.7632,20.2224,18.7329,19.8473,3175539.0257468,0
+HP.US,D,20200603,000000,20.2753,20.7658,20.1577,20.6953,2485302.0855775,0
+HP.US,D,20200604,000000,20.8501,22.7606,20.3575,22.7529,3916999.8218532,0
+HP.US,D,20200605,000000,25.0287,25.728,24.2228,24.4372,4309428.0869174,0
+HP.US,D,20200608,000000,26.0942,26.3487,24.8192,25.7573,3268589.1109599,0
+HP.US,D,20200609,000000,24.0445,25.06,23.5167,24.0729,2752810.2308655,0
+HP.US,D,20200610,000000,23.5911,23.7723,22.1309,22.5158,2944353.121068,0
+HP.US,D,20200611,000000,20.0295,21.2683,18.7955,18.9562,2791775.2029533,0
+HP.US,D,20200612,000000,20.4662,20.9686,19.4468,20.4476,2128940.7740785,0
+HP.US,D,20200615,000000,19.1011,21.5503,18.8004,21.0322,2673257.6822388,0
+HP.US,D,20200616,000000,22.6441,22.6441,20.6503,21.0586,2521729.5044487,0
+HP.US,D,20200617,000000,20.9763,21.0949,19.8031,19.8746,1611321.7849715,0
+HP.US,D,20200618,000000,19.4468,20.2477,19.3469,19.6847,1761577.6121346,0
+HP.US,D,20200619,000000,20.4025,20.4407,19.3879,19.5016,7481011.1846316,0
+HP.US,D,20200622,000000,19.4654,19.9295,19.1735,19.7033,1965943.0599792,0
+HP.US,D,20200623,000000,20.0665,20.1381,18.864,19.0384,2327754.2392918,0
+HP.US,D,20200624,000000,18.4811,18.5643,17.3442,17.4078,2470449.4853621,0
+HP.US,D,20200625,000000,17.1073,18.1541,16.9446,18.1178,1618051.1514493,0
+HP.US,D,20200626,000000,17.9005,17.9719,16.789,16.9446,2418340.2939569,0
+HP.US,D,20200629,000000,17.2355,17.7369,16.9525,17.4343,1668434.6024377,0
+HP.US,D,20200630,000000,17.1533,17.8466,17.0122,17.7633,2369527.3688627,0
+HP.US,D,20200701,000000,17.7535,18.1571,16.8448,16.8712,1884725.0186779,0
+HP.US,D,20200702,000000,17.3255,17.6439,16.6725,16.789,1830157.9236137,0
+HP.US,D,20200706,000000,17.1885,17.6595,16.878,17.4167,1697813.0354521,0
+HP.US,D,20200707,000000,17.0611,17.1444,16.6166,16.6626,1392474.4136994,0
+HP.US,D,20200708,000000,16.2611,17.0611,16.2053,16.8712,2763877.4347936,0
+HP.US,D,20200709,000000,16.8977,16.9221,15.6421,15.8978,2171198.9490329,0
+HP.US,D,20200710,000000,15.8322,17.1483,15.5785,17.0073,2476991.9817238,0
+HP.US,D,20200713,000000,17.2071,17.2071,16.2885,16.3149,2070440.2162416,0
+HP.US,D,20200714,000000,16.1975,17.304,16.124,17.2629,2150951.6230054,0
+HP.US,D,20200715,000000,17.9259,18.064,17.1885,17.635,2196916.5658376,0
+HP.US,D,20200716,000000,17.3168,17.782,17.07,17.4901,1010025.8297562,0
+HP.US,D,20200717,000000,17.4343,17.5077,16.5069,16.5255,3829792.7465015,0
+HP.US,D,20200720,000000,16.6342,17.0358,16.3424,16.451,2012172.4801889,0
+HP.US,D,20200721,000000,16.9603,18.4371,16.9603,17.9356,2916209.256198,0
+HP.US,D,20200722,000000,17.6252,17.8437,17.2521,17.5626,2552348.6324966,0
+HP.US,D,20200723,000000,17.3981,18.6095,17.3442,18.5194,2500682.6193997,0
+HP.US,D,20200724,000000,18.4997,18.7309,18.109,18.2442,1398544.1184558,0
+HP.US,D,20200727,000000,18.2442,18.7475,18.1629,18.6467,1345695.6157713,0
+HP.US,D,20200728,000000,18.5556,18.7906,17.5166,17.6908,1497273.8298219,0
+HP.US,D,20200729,000000,17.7447,18.109,16.4786,16.8076,3675563.6317867,0
+HP.US,D,20200730,000000,16.5343,16.789,15.9408,16.4324,2307344.5507043,0
+HP.US,D,20200731,000000,16.2142,16.3335,15.6226,16.2337,2768541.018512,0
+HP.US,D,20200803,000000,15.9703,16.6871,15.7058,16.4883,2290328.1375048,0
+HP.US,D,20200804,000000,16.4247,16.8977,16.1142,16.8879,2189915.573945,0
+HP.US,D,20200805,000000,17.3079,17.873,16.8977,17.5352,1741146.4794355,0
+HP.US,D,20200806,000000,17.4627,17.4989,16.9702,16.9702,1215722.8548218,0
+HP.US,D,20200807,000000,16.7165,16.8712,16.361,16.789,1592492.83376,0
+HP.US,D,20200810,000000,16.8977,17.9543,16.8977,17.6831,1832716.920942,0
+HP.US,D,20200811,000000,18.2638,18.6819,17.59,17.6831,1948169.9759814,0
+HP.US,D,20200812,000000,18.0825,18.1727,17.3255,17.6536,1418532.0728467,0
+HP.US,D,20200813,000000,17.4078,17.4343,16.6529,16.8448,1856741.4740713,0
+HP.US,D,20200814,000000,16.6949,17.4666,16.5941,17.3608,1477949.6217452,0
+HP.US,D,20200817,000000,17.212,17.5352,17.0288,17.1396,1444393.671544,0
+HP.US,D,20200818,000000,17.0191,17.261,16.5843,16.5941,1988881.1114496,0
+HP.US,D,20200819,000000,16.5843,17.2403,16.451,16.8448,1379109.626376,0
+HP.US,D,20200820,000000,16.4197,16.5941,15.9281,16.0398,1909620.611201,0
+HP.US,D,20200821,000000,15.837,16.0035,15.4121,15.5795,2255790.8639067,0
+HP.US,D,20200824,000000,15.2828,16.1975,15.0899,16.078,1894184.9353773,0
+HP.US,D,20200825,000000,16.2523,16.2905,15.3387,15.5246,1303158.6673648,0
+HP.US,D,20200826,000000,15.6344,15.791,15.2202,15.2925,1294365.5604241,0
+HP.US,D,20200827,000000,15.4219,15.6706,15.1134,15.3308,1655684.546316,0
+HP.US,D,20200828,000000,15.321,15.9027,15.2378,15.6804,1368245.6309349,0
+HP.US,D,20200831,000000,15.7734,15.7999,15.2006,15.2103,2253625.008626,0
+HP.US,D,20200901,000000,15.3014,15.8655,15.0987,15.459,1480123.6462113,0
+HP.US,D,20200902,000000,15.3856,15.5698,15.034,15.1721,1371084.4228634,0
+HP.US,D,20200903,000000,15.1369,15.5326,14.7942,14.85,1650100.9080915,0
+HP.US,D,20200904,000000,14.9332,15.1819,14.2868,14.7844,1667466.5539671,0
+HP.US,D,20200908,000000,14.38,14.4494,13.8482,13.9735,2035625.1903398,0
+HP.US,D,20200909,000000,14.1566,14.2075,13.5573,13.7796,1758854.2099501,0
+HP.US,D,20200910,000000,13.853,13.853,13.2714,13.428,2539385.1564064,0
+HP.US,D,20200911,000000,13.5035,13.9735,13.291,13.7982,2661264.2969153,0
+HP.US,D,20200914,000000,13.9089,14.4348,13.6787,14.3613,2193205.7133671,0
+HP.US,D,20200915,000000,14.4348,14.7393,14.1116,14.3701,1717835.7088811,0
+HP.US,D,20200916,000000,14.4719,15.5149,14.3514,15.3572,3252960.4381311,0
+HP.US,D,20200917,000000,15.0615,15.5972,14.9332,15.2828,1482270.0996766,0
+HP.US,D,20200918,000000,15.1908,15.4492,14.6384,14.9596,2960818.1142527,0
+HP.US,D,20200921,000000,14.4249,14.4446,13.7277,14.1379,1561131.3309884,0
+HP.US,D,20200922,000000,14.2124,14.4113,13.6964,13.7883,1513395.7172197,0
+HP.US,D,20200923,000000,13.7982,14.0018,12.9942,12.9942,2829801.7398677,0
+HP.US,D,20200924,000000,12.959,13.2449,12.5614,12.8924,1850407.2919375,0
+HP.US,D,20200925,000000,12.719,13.286,12.5986,13.0687,1703223.0784868,0
+HP.US,D,20200928,000000,13.4564,13.8814,13.382,13.716,1786806.0989631,0
+HP.US,D,20200929,000000,13.5573,13.6591,13.0128,13.4466,2021395.4905116,0
+HP.US,D,20200930,000000,13.5955,14.1018,13.2311,13.5201,3054614.6587822,0
+HP.US,D,20201001,000000,13.2263,13.2811,12.2841,12.4409,4207224.4294576,0
+HP.US,D,20201002,000000,11.9327,13.0177,11.8788,12.9404,2111302.4816398,0
+HP.US,D,20201005,000000,13.4662,13.6984,13.143,13.4369,1467011.0824873,0
+HP.US,D,20201006,000000,13.7796,13.9931,13.0422,13.2811,2075732.8272362,0
+HP.US,D,20201007,000000,13.2449,13.5621,12.9942,13.4849,1681909.673764,0
+HP.US,D,20201008,000000,13.7326,14.2771,13.5955,14.2672,1762437.4188986,0
+HP.US,D,20201009,000000,14.3966,14.4161,13.7061,13.8628,1532342.1004713,0
+HP.US,D,20201012,000000,13.7061,13.9275,13.6052,13.8903,1009467.2617041,0
+HP.US,D,20201013,000000,13.6052,13.9089,13.382,13.7423,2537275.4642754,0
+HP.US,D,20201014,000000,13.7513,14.3514,13.6964,13.8628,1632322.7183527,0
+HP.US,D,20201015,000000,13.5573,13.8814,13.4016,13.7796,1700258.6853329,0
+HP.US,D,20201016,000000,13.6787,13.7982,13.1969,13.2449,1449994.6692876,0
+HP.US,D,20201019,000000,13.428,13.8168,13.2165,13.2616,2109321.454179,0
+HP.US,D,20201020,000000,13.4849,13.8246,13.4466,13.6219,949505.44082783,0
+HP.US,D,20201021,000000,13.4564,13.6866,13.3644,13.4016,723428.34047189,0
+HP.US,D,20201022,000000,13.4193,14.0656,13.3732,14.0284,1740102.866,0
+HP.US,D,20201023,000000,14.1478,14.7589,14.0743,14.4348,2218500.574827,0
+HP.US,D,20201026,000000,14.186,14.186,13.6395,13.8246,1355696.7410039,0
+HP.US,D,20201027,000000,13.6964,13.9314,13.1842,13.8246,2625400.551837,0
+HP.US,D,20201028,000000,13.3271,13.5201,12.8924,13.1234,1520268.044442,0
+HP.US,D,20201029,000000,12.8385,13.2263,12.6446,13.1969,1685006.8161809,0
+HP.US,D,20201030,000000,13.1792,13.7326,13.05,13.7227,1781130.5574027,0
+HP.US,D,20201102,000000,13.8991,14.6561,13.4849,14.4533,2199924.8683631,0
+HP.US,D,20201103,000000,14.7207,14.9694,14.186,14.5356,1315725.9379631,0
+HP.US,D,20201104,000000,14.4446,14.6002,13.8246,14.3966,1990626.2536818,0
+HP.US,D,20201105,000000,14.3966,14.5905,14.3055,14.4063,1358281.2670367,0
+HP.US,D,20201106,000000,14.3514,14.712,13.8991,13.9833,1642276.8707694,0
+HP.US,D,20201109,000000,15.5972,16.5745,15.2925,16.1789,3651714.7161436,0
+HP.US,D,20201110,000000,16.548,16.548,15.4963,16.0584,2551263.1519859,0
+HP.US,D,20201111,000000,16.2249,16.2993,15.6245,15.9478,1640504.1575363,0
+HP.US,D,20201112,000000,15.6207,16.1446,15.3768,15.4894,1872452.8599024,0
+HP.US,D,20201113,000000,15.7617,16.3502,15.5512,16.173,1558170.001279,0
+HP.US,D,20201116,000000,16.8389,17.8485,16.6411,17.3628,2160761.7935292,0
+HP.US,D,20201117,000000,17.0897,17.7849,16.9055,17.7555,2335384.2584606,0
+HP.US,D,20201118,000000,17.8975,19.6661,17.7359,18.5144,3526726.1794396,0
+HP.US,D,20201119,000000,18.2236,19.4977,18.158,19.4311,2102236.7281362,0
+HP.US,D,20201120,000000,18.8044,19.525,18.4664,18.8787,3025335.2771407,0
+HP.US,D,20201123,000000,19.3469,21.6805,19.3469,21.5963,2645430.3733031,0
+HP.US,D,20201124,000000,22.4472,23.2904,22.2505,22.6803,4138492.9880485,0
+HP.US,D,20201125,000000,22.1662,22.7196,21.9459,22.5873,2077084.8274208,0
+HP.US,D,20201127,000000,22.4296,22.8772,22.1202,22.2407,1357120.2215608,0
+HP.US,D,20201130,000000,21.9037,22.0634,21.2017,21.3231,2165914.5072237,0
+HP.US,D,20201201,000000,22.034,22.3533,21.6707,21.8578,1492500.9832488,0
+HP.US,D,20201202,000000,21.5384,23.2718,21.4748,22.4472,1827509.065246,0
+HP.US,D,20201203,000000,22.4748,23.0094,22.2641,22.5677,1343481.7665264,0
+HP.US,D,20201204,000000,23.1788,23.5049,23.0183,23.3364,1700249.4949994,0
+HP.US,D,20201207,000000,22.5041,23.3512,22.4845,23.1788,1548019.7884125,0
+HP.US,D,20201208,000000,22.6354,23.6743,22.5031,23.6743,1405766.6995023,0
+HP.US,D,20201209,000000,23.6743,24.2727,22.6167,23.0749,1680237.0330522,0
+HP.US,D,20201210,000000,23.0369,24.5821,22.9682,24.1052,2066981.5873705,0
+HP.US,D,20201211,000000,23.9358,24.0533,23.1592,23.7027,1060174.4166642,0
+HP.US,D,20201214,000000,23.881,24.2276,22.3445,22.5873,1923383.6463129,0
+HP.US,D,20201215,000000,22.5227,23.4197,22.5129,23.3364,1141556.8628218,0
+HP.US,D,20201216,000000,23.2718,23.8329,22.9438,23.1691,2055119.9301618,0
+HP.US,D,20201217,000000,23.2904,23.9827,22.8958,23.6361,1644804.2125041,0
+HP.US,D,20201218,000000,22.9996,23.4491,22.8507,23.3463,3392629.0010087,0
+HP.US,D,20201221,000000,22.4199,22.9487,21.7637,22.6354,1048809.0374687,0
+HP.US,D,20201222,000000,22.6607,22.8694,22.2974,22.5227,960875.92576409,0
+HP.US,D,20201223,000000,22.7479,23.3756,22.6354,22.9536,1884985.4114625,0
+HP.US,D,20201224,000000,23.1308,23.1308,22.3435,22.6607,308095.72182704,0
+HP.US,D,20201228,000000,22.8125,23.2336,22.0291,22.1751,2123101.8488099,0
+HP.US,D,20201229,000000,22.5677,22.6264,21.7932,21.9987,597832.22060341,0
+HP.US,D,20201230,000000,21.848,22.4003,21.8185,22.0819,874015.01964392,0
+HP.US,D,20201231,000000,21.9508,22.1848,21.5963,21.6893,1095173.2492376,0
+HP.US,D,20210104,000000,21.8284,22.1564,21.2212,21.6707,1759072.7356596,0
+HP.US,D,20210105,000000,22.1368,23.8829,22.0115,23.4393,1579816.300307,0
+HP.US,D,20210106,000000,23.974,25.0228,23.0662,23.4883,2545198.5529705,0
+HP.US,D,20210107,000000,23.974,24.5272,23.5989,24.2364,1859828.4050064,0
+HP.US,D,20210108,000000,24.5077,24.5615,23.5813,23.7488,986497.55464023,0
+HP.US,D,20210111,000000,23.0662,23.8056,22.8321,23.6087,1359094.1009844,0
+HP.US,D,20210112,000000,23.8614,25.0189,23.8614,24.7134,1490541.3998996,0
+HP.US,D,20210113,000000,24.6576,24.6947,23.0749,23.4588,1843855.6052423,0
+HP.US,D,20210114,000000,23.7203,25.8758,23.646,25.7818,2064519.5991189,0
+HP.US,D,20210115,000000,25.2284,25.2764,23.8516,24.0955,1492854.3005176,0
+HP.US,D,20210119,000000,24.5272,24.5821,23.9261,24.3305,1871499.1075063,0
+HP.US,D,20210120,000000,24.7036,24.8073,24.1336,24.3491,1374206.0728364,0
+HP.US,D,20210121,000000,24.115,24.2814,22.9722,23.0183,1307467.9126662,0
+HP.US,D,20210122,000000,22.3269,23.7683,22.1368,23.7302,1834215.9664639,0
+HP.US,D,20210125,000000,23.2718,24.0122,22.8409,23.8712,1583176.8989533,0
+HP.US,D,20210126,000000,24.2178,24.5175,22.887,22.9996,1529853.5623671,0
+HP.US,D,20210127,000000,22.6354,24.732,22.2593,23.5422,2494768.1291661,0
+HP.US,D,20210128,000000,23.7488,24.0572,22.7146,23.0926,1962341.4703635,0
+HP.US,D,20210129,000000,22.9154,23.3806,22.1564,22.7392,1368597.9270556,0
+HP.US,D,20210201,000000,23.0094,23.122,21.8999,22.7832,1578625.6415343,0
+HP.US,D,20210202,000000,23.5813,23.8712,22.7479,22.98,985985.95940421,0
+HP.US,D,20210203,000000,23.0839,24.2452,23.0839,24.2178,1008650.3431636,0
+HP.US,D,20210204,000000,24.4235,24.4979,23.7683,24.4137,1223631.6474424,0
+HP.US,D,20210205,000000,24.8162,25.4156,24.4519,24.6007,1062486.2961339,0
+HP.US,D,20210208,000000,24.9474,25.3117,24.5411,25.2098,865005.42928983,0
+HP.US,D,20210209,000000,24.9474,25.0698,24.1248,24.2814,1645936.6658309,0
+HP.US,D,20210210,000000,23.9457,26.4545,23.7027,26.4095,2561265.2983667,0
+HP.US,D,20210211,000000,24.6134,26.3331,24.1679,25.5203,2643905.7990769,0
+HP.US,D,20210212,000000,25.294,26.4095,25.0287,26.3145,1189499.7696702,0
+HP.US,D,20210216,000000,26.9285,27.6845,25.9933,26.1627,1769049.3533362,0
+HP.US,D,20210217,000000,26.3234,26.3703,25.1236,25.4732,1461182.3687005,0
+HP.US,D,20210218,000000,25.2088,25.2657,24.1601,24.7555,1438384.2145302,0
+HP.US,D,20210219,000000,24.7369,25.7083,24.6037,25.0571,1379051.4209301,0
+HP.US,D,20210222,000000,25.3117,26.7444,25.1991,26.342,2998217.6661872,0
+HP.US,D,20210223,000000,26.3234,26.4644,23.9143,26.2958,1524988.8124581,0
+HP.US,D,20210224,000000,26.5593,27.9303,26.4644,27.7599,2823114.2404651,0
+HP.US,D,20210225,000000,28.2789,29.0251,27.0177,27.3535,1708501.3934071,0
+HP.US,D,20210226,000000,26.8061,27.4094,25.5497,27.146,1562255.6151298,0
+HP.US,D,20210301,000000,27.8922,28.4866,27.7022,28.2888,1655642.6792408,0
+HP.US,D,20210302,000000,28.1193,28.7148,26.9745,27.3996,1812001.90905,0
+HP.US,D,20210303,000000,27.6845,28.2789,26.8854,26.9844,2129955.7953651,0
+HP.US,D,20210304,000000,27.3055,27.5425,25.9267,27.2302,2043455.354551,0
+HP.US,D,20210305,000000,28.0341,30.6694,27.4094,30.6498,3786132.5351019,0
+HP.US,D,20210308,000000,30.8966,31.7085,30.121,31.3608,2403798.1227869,0
+HP.US,D,20210309,000000,31.1697,31.634,30.4814,30.5656,1734290.490584,0
+HP.US,D,20210310,000000,30.6048,31.8416,30.1033,31.3216,1321835.4674982,0
+HP.US,D,20210311,000000,31.4254,31.6624,30.8124,30.9152,1147699.0690986,0
+HP.US,D,20210312,000000,30.8966,31.5008,30.0554,30.6234,1337761.2944462,0
+HP.US,D,20210315,000000,30.6145,30.9445,30.2073,30.9152,1416478.5438654,0
+HP.US,D,20210316,000000,30.3481,30.3864,29.3464,29.6588,1466447.4086942,0
+HP.US,D,20210317,000000,29.2807,30.3864,29.2426,30.3394,1082738.7279023,0
+HP.US,D,20210318,000000,30.0466,30.1504,28.3632,28.5913,1542891.5822744,0
+HP.US,D,20210319,000000,28.5815,29.3288,27.9587,28.9782,3968337.0252377,0
+HP.US,D,20210322,000000,29.0251,29.0683,27.5622,28.0243,956307.30882608,0
+HP.US,D,20210323,000000,27.2869,27.4191,25.5105,25.6897,1710385.4117911,0
+HP.US,D,20210324,000000,26.4457,26.721,25.7181,25.7377,1732462.6353496,0
+HP.US,D,20210325,000000,25.1991,26.2479,24.638,26.0677,1407283.1045432,0
+HP.US,D,20210326,000000,26.7669,27.0323,26.059,26.8903,994007.07832422,0
+HP.US,D,20210329,000000,26.4742,26.8531,25.7573,25.9169,984485.89273413,0
+HP.US,D,20210330,000000,25.5497,26.2479,25.5497,25.9355,723184.28605789,0
+HP.US,D,20210331,000000,25.9267,26.0021,25.2843,25.4732,1504505.6012022,0
+HP.US,D,20210401,000000,25.7945,26.8806,25.5105,26.8707,1148256.6160024,0
+HP.US,D,20210405,000000,26.7865,26.7865,25.3215,25.3694,1198743.2029565,0
+HP.US,D,20210406,000000,25.6633,26.2861,25.3793,25.4067,1042954.7949775,0
+HP.US,D,20210407,000000,25.4635,26.05,25.0953,26.0119,1123273.2047361,0
+HP.US,D,20210408,000000,25.5869,25.6535,25.0209,25.4165,877422.59110617,0
+HP.US,D,20210409,000000,25.3215,25.4626,24.3774,24.3961,1063362.4412687,0
+HP.US,D,20210412,000000,24.7457,25.0933,24.3676,24.4999,1876685.5190907,0
+HP.US,D,20210413,000000,24.3305,24.6693,23.8956,24.633,948417.91802073,0
+HP.US,D,20210414,000000,24.9435,26.0971,24.9435,25.6045,1026632.7625374,0
+HP.US,D,20210415,000000,25.4449,25.6045,24.7839,25.3028,965153.51547205,0
+HP.US,D,20210416,000000,25.4732,25.6338,24.9249,25.1707,651745.7808351,0
+HP.US,D,20210419,000000,25.0111,25.5585,24.6693,24.9161,665861.1120676,0
+HP.US,D,20210420,000000,24.6428,24.9337,23.215,24.0935,1091815.7140359,0
+HP.US,D,20210421,000000,23.6783,24.6428,23.357,24.3491,865935.69527789,0
+HP.US,D,20210422,000000,24.3774,24.3774,23.5255,23.8672,793937.60085481,0
+HP.US,D,20210423,000000,23.9514,24.3862,23.64,23.8771,934671.22127965,0
+HP.US,D,20210426,000000,23.9045,24.4529,23.9045,24.113,878561.17132207,0
+HP.US,D,20210427,000000,24.1777,24.5468,23.0739,23.8956,1382273.1434243,0
+HP.US,D,20210428,000000,24.019,25.6858,24.019,25.5398,1999048.6838349,0
+HP.US,D,20210429,000000,26.1725,26.7395,25.8513,26.5682,1666548.5417572,0
+HP.US,D,20210430,000000,25.7769,26.2283,24.1972,24.2168,2391812.9066488,0
+HP.US,D,20210503,000000,24.6134,25.2657,24.6037,24.8309,2257933.2327792,0
+HP.US,D,20210504,000000,25.0855,25.6045,24.5449,25.4067,2880590.5866818,0
+HP.US,D,20210505,000000,25.7945,26.8531,25.7945,26.6171,1154750.0972516,0
+HP.US,D,20210506,000000,26.5975,26.9002,25.5497,26.8335,1127813.2295252,0
+HP.US,D,20210507,000000,26.342,28.6569,26.2136,28.5532,1417515.0092637,0
+HP.US,D,20210510,000000,28.9507,29.7626,28.0243,28.0528,1731313.8436519,0
+HP.US,D,20210511,000000,27.2968,28.0341,26.7777,27.2399,1083440.256699,0
+HP.US,D,20210512,000000,27.4573,28.6001,27.0137,27.6366,1095203.8836828,0
+HP.US,D,20210513,000000,26.1911,27.5132,25.7377,26.9099,1381832.0074125,0
+HP.US,D,20210514,000000,27.3858,28.5434,27.377,27.9764,1193622.1448555,0
+HP.US,D,20210517,000000,27.6815,29.4355,27.5063,29.2739,1137227.1945569,0
+HP.US,D,20210518,000000,29.3503,29.4913,28.3112,28.3768,1947014.0362465,0
+HP.US,D,20210519,000000,27.6434,28.0439,27.0049,27.4524,1306646.9095331,0
+HP.US,D,20210520,000000,27.3956,27.4524,26.4419,27.377,1202086.4420837,0
+HP.US,D,20210521,000000,27.7384,27.9764,27.1478,27.5485,975136.26003755,0
+HP.US,D,20210524,000000,27.7286,27.8333,27.0803,27.2908,899081.14391248,0
+HP.US,D,20210525,000000,27.2526,27.3574,26.1891,26.2802,1331322.9551985,0
+HP.US,D,20210526,000000,26.0609,27.0901,25.9463,26.8052,1372034.0906667,0
+HP.US,D,20210527,000000,26.7376,27.5093,26.7376,27.4994,1632435.0446519,0
+HP.US,D,20210528,000000,27.7002,27.7384,26.8423,26.9285,1211006.1713983,0
+HP.US,D,20210601,000000,27.6914,28.653,27.6091,28.653,1821104.423888,0
+HP.US,D,20210602,000000,28.9498,31.1697,28.6628,30.8369,2310076.1220743,0
+HP.US,D,20210603,000000,30.8369,31.5518,30.218,31.4841,2270870.159017,0
+HP.US,D,20210604,000000,31.7428,32.0757,30.97,31.9229,1258141.3500398,0
+HP.US,D,20210607,000000,32.0179,32.1951,30.875,30.9798,1096392.5001594,0
+HP.US,D,20210608,000000,30.6087,31.9327,30.5313,31.3519,862195.22951034,0
+HP.US,D,20210609,000000,31.4274,31.6183,31.1131,31.3422,710172.8160033,0
+HP.US,D,20210610,000000,31.8759,31.9327,30.7791,31.1317,750408.09642168,0
+HP.US,D,20210611,000000,31.4567,31.8573,31.208,31.4371,787408.37941948,0
+HP.US,D,20210614,000000,31.4665,32.8483,31.4175,31.5714,1544892.0115505,0
+HP.US,D,20210615,000000,31.8181,32.953,31.7525,32.9237,1118770.9624296,0
+HP.US,D,20210616,000000,32.724,34.563,32.5418,33.1627,1847750.2643845,0
+HP.US,D,20210617,000000,33.1441,33.3537,30.1739,30.54,2048946.0682916,0
+HP.US,D,20210618,000000,29.931,31.0845,29.6255,30.3228,1987090.0175495,0
+HP.US,D,20210621,000000,30.7037,31.7329,30.6596,31.6281,1257745.1445477,0
+HP.US,D,20210622,000000,31.4567,32.1903,30.9465,31.9905,949971.08439594,0
+HP.US,D,20210623,000000,33.0002,34.1068,31.9229,32.0472,1541614.1259065,0
+HP.US,D,20210624,000000,32.2667,33.2244,31.6937,32.629,1479578.3530855,0
+HP.US,D,20210625,000000,32.8092,32.8963,31.6516,31.8857,14467281.183884,0
+HP.US,D,20210628,000000,31.7231,31.7231,30.2934,31.0366,1743004.9691153,0
+HP.US,D,20210629,000000,31.5889,31.9523,30.8936,30.97,906277.17510653,0
+HP.US,D,20210630,000000,30.8936,31.5714,30.7888,31.1032,714695.48127342,0
+HP.US,D,20210701,000000,32.1432,32.5907,31.6085,31.8083,930806.17543467,0
+HP.US,D,20210702,000000,31.5987,31.9425,31.3128,31.6281,585355.83219289,0
+HP.US,D,20210706,000000,31.5987,31.5987,29.7783,30.3032,1695552.2133911,0
+HP.US,D,20210707,000000,30.2267,30.9515,29.2641,29.6646,1184505.3339429,0
+HP.US,D,20210708,000000,29.1691,29.8928,28.7391,29.4746,1017755.9214461,0
+HP.US,D,20210709,000000,30.1504,30.7222,29.7499,30.5597,993677.24746347,0
+HP.US,D,20210712,000000,29.9114,30.6087,29.5177,30.4275,837042.30764685,0
+HP.US,D,20210713,000000,30.1308,30.4941,29.7018,29.7312,770041.71239559,0
+HP.US,D,20210714,000000,29.8644,30.6312,28.6344,28.749,836090.59754712,0
+HP.US,D,20210715,000000,28.4258,29.2446,27.9391,28.0439,1142433.0079565,0
+HP.US,D,20210716,000000,28.7578,28.8352,27.1959,27.4142,1383378.0257504,0
+HP.US,D,20210719,000000,26.147,26.9658,25.8415,26.5388,1465537.5656697,0
+HP.US,D,20210720,000000,26.4996,27.7384,26.1941,27.2429,1205688.0316994,0
+HP.US,D,20210721,000000,28.0145,28.653,27.8814,28.2623,818829.10878533,0
+HP.US,D,20210722,000000,28.1966,28.4347,27.4142,28.0243,698415.31590845,0
+HP.US,D,20210723,000000,28.2152,28.4347,27.186,27.4906,617592.4589511,0
+HP.US,D,20210726,000000,27.4524,28.558,27.4338,28.4914,715270.38769633,0
+HP.US,D,20210727,000000,28.139,28.1673,27.5679,28.0243,636556.20172176,0
+HP.US,D,20210728,000000,28.3768,28.8166,27.2526,28.5963,691311.18805022,0
+HP.US,D,20210729,000000,27.7629,28.653,27.519,27.7677,1618736.3418752,0
+HP.US,D,20210730,000000,27.7286,27.9587,27.138,27.3281,1210586.4794981,0
+HP.US,D,20210802,000000,27.5778,28.5678,26.671,26.7092,1594377.8732924,0
+HP.US,D,20210803,000000,26.4419,27.1675,25.8033,27.0803,1336847.366829,0
+HP.US,D,20210804,000000,26.3654,26.5682,24.9357,25.0228,1119143.6815136,0
+HP.US,D,20210805,000000,25.1835,25.9658,25.0698,25.2314,809104.71470827,0
+HP.US,D,20210806,000000,25.7367,26.4301,25.2892,26.3753,924277.97514752,0
+HP.US,D,20210809,000000,25.6711,26.4046,25.3754,26.1843,962519.97432694,0
+HP.US,D,20210810,000000,26.4702,27.1753,26.2038,27.0999,749302.19294741,0
+HP.US,D,20210811,000000,26.8326,27.4622,26.3281,27.3477,611530.92338023,0
+HP.US,D,20210812,000000,27.4437,27.5582,26.4506,26.9755,653066.12542626,0
+HP.US,D,20210813,000000,26.9755,27.0235,26.147,26.2802,628580.01332149,0
+HP.US,D,20210816,000000,25.722,25.867,25.058,25.251,1092825.6295816,0
+HP.US,D,20210817,000000,24.9523,25.4194,24.2697,24.5968,805483.72327729,0
+HP.US,D,20210818,000000,24.6067,24.9523,24.0004,24.0289,683510.63713615,0
+HP.US,D,20210819,000000,23.4129,23.8075,22.7596,23.3267,1022309.2211616,0
+HP.US,D,20210820,000000,22.9907,23.3756,22.9036,23.2122,862403.54373819,0
+HP.US,D,20210823,000000,24.0484,24.5772,23.8173,24.3569,1112780.9072309,0
+HP.US,D,20210824,000000,24.7888,25.4146,24.5772,24.962,961810.27634485,0
+HP.US,D,20210825,000000,24.9719,25.2216,24.6733,24.8182,814270.70332906,0
+HP.US,D,20210826,000000,24.732,25.058,24.3177,24.3275,844515.06999653,0
+HP.US,D,20210827,000000,24.7026,27.1077,24.7026,26.7415,3432288.3538559,0
+HP.US,D,20210830,000000,27.0117,27.1077,25.6751,25.8375,914191.0734681,0
+HP.US,D,20210831,000000,25.6065,26.4056,25.6065,25.8954,1300363.7848081,0
+HP.US,D,20210901,000000,25.9815,26.0776,25.5301,25.9718,885384.483432,0
+HP.US,D,20210902,000000,26.3478,26.9442,26.1745,26.386,793546.50110353,0
+HP.US,D,20210903,000000,26.2518,26.5975,25.6358,25.8278,698768.63317724,0
+HP.US,D,20210907,000000,25.5398,26.4252,25.4822,26.3957,795763.41379294,0
+HP.US,D,20210908,000000,26.6455,26.9059,25.626,25.7416,833448.88721662,0
+HP.US,D,20210909,000000,25.6554,26.6025,25.4332,25.9914,563829.00750125,0
+HP.US,D,20210910,000000,26.4722,26.6072,25.722,25.8278,600586.25723323,0
+HP.US,D,20210913,000000,26.2901,27.0205,26.1931,26.5211,1385174.2253915,0
+HP.US,D,20210914,000000,26.7904,26.8375,25.4822,25.5683,1170944.4861699,0
+HP.US,D,20210915,000000,26.0109,26.7317,25.8856,26.1931,1134206.6382533,0
+HP.US,D,20210916,000000,26.2998,26.3567,25.5497,25.6751,924379.06881691,0
+HP.US,D,20210917,000000,25.5497,25.9247,24.8182,25.1648,2876704.0967252,0
+HP.US,D,20210920,000000,24.2884,24.7888,23.6537,24.7603,957321.30896453,0
+HP.US,D,20210921,000000,25.1169,25.2706,23.9907,24.6164,802018.96751719,0
+HP.US,D,20210922,000000,25.1835,25.5732,24.7026,24.732,955880.46888863,0
+HP.US,D,20210923,000000,25.0111,25.9581,24.636,25.7513,882716.22324893,0
+HP.US,D,20210924,000000,25.4723,26.1265,25.4429,25.8768,819096.64960735,0
+HP.US,D,20210927,000000,26.4526,27.5788,26.4526,26.7806,1343471.5550446,0
+HP.US,D,20210928,000000,27.2419,27.5309,26.5496,26.6072,1470712.7446242,0
+HP.US,D,20210929,000000,26.3957,26.8002,25.9433,26.6554,700522.96574308,0
+HP.US,D,20210930,000000,26.6847,27.0117,26.2322,26.3664,580772.91918041,0
+HP.US,D,20211001,000000,26.4917,27.7521,26.3664,27.4632,822532.81321854,0
+HP.US,D,20211004,000000,27.9058,29.1955,27.6845,29.0212,2510906.3549347,0
+HP.US,D,20211005,000000,29.4159,30.2719,28.7197,30.0897,2548475.4174663,0
+HP.US,D,20211006,000000,29.6275,30.1611,28.8293,29.2622,1992573.5832528,0
+HP.US,D,20211007,000000,29.127,29.7048,28.9351,29.3581,1369876.4045715,0
+HP.US,D,20211008,000000,29.84,30.3305,29.5314,29.6176,1130905.2662013,0
+HP.US,D,20211011,000000,30.5313,30.6371,29.3964,29.6471,1220256.7527218,0
+HP.US,D,20211012,000000,29.5608,30.1474,29.1466,29.8204,1142584.1378866,0
+HP.US,D,20211013,000000,29.2915,30.5313,28.9351,30.2522,1776299.5053835,0
+HP.US,D,20211014,000000,30.7438,31.1091,30.2619,30.878,1418261.4685801,0
+HP.US,D,20211015,000000,31.6095,32.2353,31.1374,31.5126,1450617.5696749,0
+HP.US,D,20211018,000000,31.9268,33.0618,31.9268,32.9854,1468185.4028893,0
+HP.US,D,20211019,000000,32.9756,33.6963,32.5046,33.3703,1255108.539958,0
+HP.US,D,20211020,000000,33.0618,33.6103,32.6486,33.5524,1254772.5822082,0
+HP.US,D,20211021,000000,33.3703,33.6963,32.5614,32.9364,972112.64028934,0
+HP.US,D,20211022,000000,32.9659,33.1871,32.5418,32.8023,550530.59480929,0
+HP.US,D,20211025,000000,33.3703,33.5338,32.4654,32.6006,794385.88490394,0
+HP.US,D,20211026,000000,32.5907,32.8405,32.0425,32.3891,981010.92549228,0
+HP.US,D,20211027,000000,32.0708,32.2254,30.3012,30.5606,1158890.853104,0
+HP.US,D,20211028,000000,30.5901,31.5664,30.5706,30.9073,1190020.5552399,0
+HP.US,D,20211029,000000,30.8878,30.9896,29.4551,29.8595,1420782.6834259,0
+HP.US,D,20211101,000000,30.2249,31.1374,30.2249,31.1188,765288.26763776,0
+HP.US,D,20211102,000000,30.9848,31.3499,30.7204,31.3499,739720.75961495,0
+HP.US,D,20211103,000000,30.8397,32.4076,30.7242,32.0708,672386.24891023,0
+HP.US,D,20211104,000000,32.8307,33.3116,31.9464,32.3019,987789.30708246,0
+HP.US,D,20211105,000000,33.0325,33.4751,32.8405,33.0138,795942.11472369,0
+HP.US,D,20211108,000000,33.3213,34.091,32.9463,33.1871,536715.48114044,0
+HP.US,D,20211109,000000,33.1871,33.5142,32.4752,33.4947,563465.47875071,0
+HP.US,D,20211110,000000,33.2351,33.5044,31.7818,32.0805,627794.75037439,0
+HP.US,D,20211111,000000,31.869,32.8532,31.869,32.6202,502042.39483504,0
+HP.US,D,20211112,000000,32.2353,32.8797,31.6477,31.9464,528977.22026509,0
+HP.US,D,20211115,000000,31.7152,31.869,30.9848,31.397,703185.09903708,0
+HP.US,D,20211116,000000,31.4361,32.0609,30.8496,31.3402,1025523.7956185,0
+HP.US,D,20211117,000000,30.6665,31.2629,30.0123,30.1278,1257832.9632908,0
+HP.US,D,20211118,000000,27.8295,28.8675,24.3471,25.1648,5371956.2501265,0
+HP.US,D,20211119,000000,24.1639,24.8368,23.501,23.7409,3194137.1974707,0
+HP.US,D,20211122,000000,23.7409,24.9552,23.5265,24.1199,1790548.6070271,0
+HP.US,D,20211123,000000,24.7222,25.1502,24.2943,24.8681,1420575.3903462,0
+HP.US,D,20211124,000000,24.7124,25.2569,24.3432,24.5763,1013107.6549505,0
+HP.US,D,20211126,000000,23.0211,23.0211,22.0203,22.7402,1281632.8638215,0
+HP.US,D,20211129,000000,23.5558,23.6147,22.4482,22.604,1610756.0688822,0
+HP.US,D,20211130,000000,21.894,22.3513,21.2046,21.8165,2193821.4657171,0
+HP.US,D,20211201,000000,22.6422,22.6422,20.476,20.6796,2077761.8486612,0
+HP.US,D,20211202,000000,20.6503,21.3211,20.3399,21.0881,2898637.3383908,0
+HP.US,D,20211203,000000,21.4474,21.6707,20.524,20.9225,1628152.3492032,0
+HP.US,D,20211206,000000,21.4181,21.9283,20.855,21.6805,1400378.1005793,0
+HP.US,D,20211207,000000,21.3016,22.6617,21.2623,22.5071,2713357.1499497,0
+HP.US,D,20211208,000000,22.8664,24.1296,22.7009,23.8183,1477423.7304348,0
+HP.US,D,20211209,000000,23.3913,24.0132,23.0995,23.6822,1025487.0342843,0
+HP.US,D,20211210,000000,24.1396,24.3383,23.3227,24.1679,1962532.4250724,0
+HP.US,D,20211213,000000,23.7889,24.1875,22.7596,22.9731,1399223.1819925,0
+HP.US,D,20211214,000000,22.7402,23.4588,22.4874,22.6617,1162862.0983593,0
+HP.US,D,20211215,000000,22.6236,23.2062,21.8744,22.9536,1558892.9741874,0
+HP.US,D,20211216,000000,23.1964,23.7987,22.8517,23.0506,1351189.3929564,0
+HP.US,D,20211217,000000,22.9242,23.216,22.2533,22.7596,3446627.3165389,0
+HP.US,D,20211220,000000,22.0399,22.555,21.5248,22.1271,1351190.4141046,0
+HP.US,D,20211221,000000,22.7107,24.3333,22.652,24.304,1886294.5234239,0
+HP.US,D,20211222,000000,24.0318,24.7026,24.0318,24.1679,1362163.6724005,0
+HP.US,D,20211223,000000,24.1972,24.5468,23.9544,24.0514,870733.04940726,0
+HP.US,D,20211227,000000,24.0514,24.7516,23.692,24.4303,863088.73416408,0
+HP.US,D,20211228,000000,24.6057,24.7809,23.9544,24.0132,612561.2618895,0
+HP.US,D,20211229,000000,24.0905,24.1972,23.3816,23.4981,800710.87670413,0
+HP.US,D,20211230,000000,23.5558,23.9152,23.2836,23.3522,1108841.3175691,0
+HP.US,D,20211231,000000,23.0995,23.5754,22.9046,23.031,923600.95390703,0
+HP.US,D,20220103,000000,23.2738,24.6448,23.1573,24.5958,1046879.0674167,0
+HP.US,D,20220104,000000,24.9748,26.3644,24.9259,25.8983,1524001.3621723,0
+HP.US,D,20220105,000000,26.2675,26.6564,25.7818,26.054,1617606.9519929,0
+HP.US,D,20220106,000000,26.7924,27.6914,26.6857,27.0254,1506631.6317039,0
+HP.US,D,20220107,000000,27.0157,27.5309,26.7238,26.9961,816475.36224037,0
+HP.US,D,20220110,000000,27.142,27.4142,26.5878,27.2683,995262.06943213,0
+HP.US,D,20220111,000000,27.7933,29.1681,27.3653,28.5806,1558221.0586877,0
+HP.US,D,20220112,000000,28.561,28.6726,27.5309,27.7541,2143813.7972573,0
+HP.US,D,20220113,000000,27.9676,28.6188,27.803,28.0654,924553.68515495,0
+HP.US,D,20220114,000000,27.9098,29.7616,27.8902,29.5423,1149822.0361558,0
+HP.US,D,20220118,000000,30.2326,30.3589,27.9489,28.4924,1833914.7277521,0
+HP.US,D,20220119,000000,28.9596,28.9596,27.6963,28.0458,985068.96834244,0
+HP.US,D,20220120,000000,27.7541,28.4337,26.8893,26.9667,1205021.2219406,0
+HP.US,D,20220121,000000,26.6661,27.2683,25.9561,26.2088,1882769.5199214,0
+HP.US,D,20220124,000000,25.2764,27.3555,24.8388,27.2781,1580196.1674285,0
+HP.US,D,20220125,000000,26.8893,28.7647,26.2772,28.3661,1451061.7691312,0
+HP.US,D,20220126,000000,28.6678,29.0271,27.0734,27.472,1415893.4259606,0
+HP.US,D,20220127,000000,28.3563,28.4924,26.4712,26.8992,1561990.1166042,0
+HP.US,D,20220128,000000,26.7238,27.7344,26.2577,27.6375,1963143.0716815,0
+HP.US,D,20220131,000000,27.2488,28.4729,26.9285,27.8902,1821445.4873787,0
+HP.US,D,20220201,000000,28.7354,29.931,28.5219,29.5227,2592721.7679188,0
+HP.US,D,20220202,000000,29.6784,29.8047,28.3954,29.0075,1723483.6794407,0
+HP.US,D,20220203,000000,28.8616,29.4698,28.464,29.4453,1570268.5648644,0
+HP.US,D,20220204,000000,29.746,31.8651,29.3385,31.5635,2226462.4671529,0
+HP.US,D,20220207,000000,31.0484,32.0639,30.6596,31.4274,1549971.2025763,0
+HP.US,D,20220208,000000,31.6702,31.9229,30.9612,31.6702,1468906.3335014,0
+HP.US,D,20220209,000000,31.6996,32.2344,31.3402,31.6996,1384461.4639648,0
+HP.US,D,20220210,000000,31.5136,32.8846,31.4646,31.964,1519717.6455753,0
+HP.US,D,20220211,000000,32.1207,33.5603,32.0425,33.3056,1539339.0077712,0
+HP.US,D,20220214,000000,33.0315,33.3938,32.3263,32.8454,1100044.1260356,0
+HP.US,D,20220215,000000,31.9738,33.6386,31.7192,33.5504,1247105.8017052,0
+HP.US,D,20220216,000000,33.7855,34.6228,33.712,34.3926,1842550.5778738,0
+HP.US,D,20220217,000000,34.0303,34.7256,33.3154,33.8443,1140330.4638628,0
+HP.US,D,20220218,000000,33.1294,33.7366,32.5124,32.914,1042195.0607348,0
+HP.US,D,20220222,000000,33.8051,33.8443,32.1109,32.4341,1061748.0060028,0
+HP.US,D,20220223,000000,32.8258,33.3252,32.3362,32.9041,1173116.4683396,0
+HP.US,D,20220224,000000,33.5015,33.6003,31.8681,32.9825,1553130.6350319,0
+HP.US,D,20220225,000000,33.1098,33.5896,32.7474,33.5211,1522732.0749899,0
+HP.US,D,20220228,000000,32.9825,35.5286,32.914,35.4796,2445116.8414198,0
+HP.US,D,20220301,000000,35.607,36.929,35.1467,35.7833,2690303.7087354,0
+HP.US,D,20220302,000000,36.2631,37.7419,35.7735,37.2424,2337113.062322,0
+HP.US,D,20220303,000000,36.7723,37.8398,36.1163,37.8104,1715686.1919712,0
+HP.US,D,20220304,000000,37.7027,39.1324,37.4286,38.6721,1803027.0377339,0
+HP.US,D,20220307,000000,39.1716,42.5501,39.0736,41.1987,3340364.5950807,0
+HP.US,D,20220308,000000,41.992,44.4597,40.9941,41.1498,3028022.9391391,0
+HP.US,D,20220309,000000,39.5535,42.6064,38.3686,40.6502,2920240.7491954,0
+HP.US,D,20220310,000000,40.9539,42.1339,40.3957,41.9233,1628444.3975814,0
+HP.US,D,20220311,000000,41.14,41.9625,40.5132,41.0127,1416450.9728646,0
+HP.US,D,20220314,000000,40.5426,40.6845,38.3294,40.004,1958228.2855119,0
+HP.US,D,20220315,000000,38.6624,39.3479,37.732,38.2805,1772810.2420672,0
+HP.US,D,20220316,000000,38.3686,38.4763,36.2631,37.8006,1992744.1149982,0
+HP.US,D,20220317,000000,38.6624,40.1802,37.6145,39.5928,1996284.4357234,0
+HP.US,D,20220318,000000,39.6025,39.7298,38.6134,39.4066,3784201.5439017,0
+HP.US,D,20220321,000000,40.3369,41.0518,39.9061,40.7188,1111130.7317791,0
+HP.US,D,20220322,000000,40.4936,41.2476,39.5858,39.9942,861565.18108595,0
+HP.US,D,20220323,000000,40.6798,41.4044,40.1606,40.7287,995440.77036289,0
+HP.US,D,20220324,000000,40.9931,41.1008,40.2488,40.5622,1124165.6882416,0
+HP.US,D,20220325,000000,40.5622,43.4804,40.3858,43.3433,1803298.6631486,0
+HP.US,D,20220328,000000,42.1095,42.3053,41.4142,42.0018,1062411.752317,0
+HP.US,D,20220329,000000,40.6405,42.2955,40.1117,42.2759,1594439.1421829,0
+HP.US,D,20220330,000000,42.7166,43.4707,42.2857,42.5207,1072416.9621424,0
+HP.US,D,20220331,000000,41.659,44.1846,41.6395,41.894,1790054.37131,0
+HP.US,D,20220401,000000,41.9625,43.3532,41.8843,43.2846,1299318.1290761,0
+HP.US,D,20220404,000000,43.8721,44.8025,43.0299,43.8624,1287159.3177482,0
+HP.US,D,20220405,000000,43.4414,44.7438,42.9615,43.1181,1775966.6110782,0
+HP.US,D,20220406,000000,43.6273,44.0239,43.0495,43.7058,1674623.7815305,0
+HP.US,D,20220407,000000,44.0092,44.8514,42.6383,43.7939,1582358.9592646,0
+HP.US,D,20220408,000000,44.117,44.7143,43.5,44.352,1216732.7703676,0
+HP.US,D,20220411,000000,43.9114,44.2933,43.2356,43.7644,1707584.4023453,0
+HP.US,D,20220412,000000,44.5577,46.3107,44.5577,45.3412,1726769.7342701,0
+HP.US,D,20220413,000000,46.3596,47.2508,45.5566,47.2115,1040462.1722807,0
+HP.US,D,20220414,000000,47.1234,48.1516,46.908,47.8579,842488.09086778,0
+HP.US,D,20220418,000000,48.3965,49.1113,47.4956,48.3574,1227226.089021,0
+HP.US,D,20220419,000000,48.1126,48.9254,47.6328,48.2594,1057652.1806702,0
+HP.US,D,20220420,000000,48.5826,49.2975,48.2006,48.6413,1877258.3832173,0
+HP.US,D,20220421,000000,49.1702,49.4542,46.3693,46.4967,2777643.5333501,0
+HP.US,D,20220422,000000,46.056,47.3536,44.3129,44.7927,1907521.1305518,0
+HP.US,D,20220425,000000,43.0888,43.0888,40.8168,42.6089,2061903.4174929,0
+HP.US,D,20220426,000000,42.6089,43.931,41.1596,41.3065,1597918.1940175,0
+HP.US,D,20220427,000000,41.6099,42.8145,40.9735,41.845,1489262.9223837,0
+HP.US,D,20220428,000000,42.1193,46.6876,41.6884,46.3107,2255665.2626811,0
+HP.US,D,20220429,000000,46.5064,47.5543,44.8221,45.0767,1484851.5622646,0
+HP.US,D,20220502,000000,44.9298,45.3705,43.1965,44.0289,1153949.5170819,0
+HP.US,D,20220503,000000,44.0681,47.0451,44.0387,46.6926,1135882.3424095,0
+HP.US,D,20220504,000000,47.8579,49.7039,47.1333,49.4835,1078075.1441839,0
+HP.US,D,20220505,000000,49.3562,49.836,45.9483,47.4074,1141434.3250407,0
+HP.US,D,20220506,000000,48.1712,48.6217,46.7905,47.7208,1212875.893708,0
+HP.US,D,20220509,000000,46.2323,46.4282,43.177,43.7547,1853499.3286136,0
+HP.US,D,20220510,000000,44.5773,45.7035,42.932,44.2541,1477281.7908383,0
+HP.US,D,20220511,000000,45.0278,46.3301,43.4461,43.7155,992248.66116569,0
+HP.US,D,20220512,000000,43.7155,43.8238,41.6671,43.4496,1398354.9070317,0
+HP.US,D,20220513,000000,44.3556,45.429,44.0602,44.4443,1342409.8253475,0
+HP.US,D,20220516,000000,45.0351,47.2411,44.587,46.7586,1497688.2706886,0
+HP.US,D,20220517,000000,47.6449,48.3441,46.7979,47.3396,1013108.1083127,0
+HP.US,D,20220518,000000,47.8418,48.2357,45.4586,46.1086,1185742.2726147,0
+HP.US,D,20220519,000000,45.2026,46.7783,44.3753,45.4586,1098239.6766627,0
+HP.US,D,20220520,000000,45.8722,46.4262,44.0306,44.9169,1070329.5847275,0
+HP.US,D,20220523,000000,45.498,47.4381,45.2124,47.3494,784889.33975643,0
+HP.US,D,20220524,000000,46.6306,47.7138,45.7639,46.9752,1253714.0998741,0
+HP.US,D,20220525,000000,47.1525,49.3683,47.1032,48.9744,1375743.3256007,0
+HP.US,D,20220526,000000,49.9099,51.4117,49.8607,50.6977,1000534.0463018,0
+HP.US,D,20220527,000000,50.0576,51.2985,49.7819,50.9046,688409.33265697,0
+HP.US,D,20220531,000000,51.397,52.4114,48.9547,49.585,1178850.5534135,0
+HP.US,D,20220601,000000,50.0872,51.1163,49.9001,50.0674,1355290.5470312,0
+HP.US,D,20220602,000000,49.8312,50.6387,48.7784,48.994,1082747.270614,0
+HP.US,D,20220603,000000,49.2501,50.4614,48.2161,50.4023,846105.51535158,0
+HP.US,D,20220606,000000,50.422,52.0371,50.1266,51.978,1427745.4950028,0
+HP.US,D,20220607,000000,51.7614,52.8348,51.3773,52.5886,977145.66139509,0
+HP.US,D,20220608,000000,53.012,53.7605,52.1553,53.0416,895959.03618594,0
+HP.US,D,20220609,000000,52.3916,52.431,50.2251,50.2251,1104423.6415862,0
+HP.US,D,20220610,000000,49.0827,50.1955,47.2017,48.7971,996350.47725667,0
+HP.US,D,20220613,000000,46.8373,47.2904,44.2374,46.1381,1538001.8324991,0
+HP.US,D,20220614,000000,47.182,47.2608,43.3905,44.2473,1103676.2855626,0
+HP.US,D,20220615,000000,44.3163,44.8087,42.4451,43.1246,1574800.9932257,0
+HP.US,D,20220616,000000,42.2186,42.6323,40.1013,40.4361,1671900.4122469,0
+HP.US,D,20220617,000000,40.3573,40.8251,37.4619,38.2696,3520390.0862303,0
+HP.US,D,20220621,000000,39.1953,40.5937,38.6043,40.249,1398902.2234675,0
+HP.US,D,20220622,000000,37.8855,38.9294,37.2552,38.4763,1226413.2655668,0
+HP.US,D,20220623,000000,38.8702,38.9589,36.7726,37.7476,1494515.0538765,0
+HP.US,D,20220624,000000,38.5551,43.8632,38.2597,43.2724,4342891.9456468,0
+HP.US,D,20220627,000000,44.2178,44.2276,42.3467,43.2132,1778614.9320661,0
+HP.US,D,20220628,000000,44.2079,45.1041,42.9473,43.3413,1348401.8741182,0
+HP.US,D,20220629,000000,43.9026,44.2276,42.6323,43.1147,936397.49581008,0
+HP.US,D,20220630,000000,42.0118,43.228,41.5784,42.4057,1168883.0986206,0
+HP.US,D,20220701,000000,42.4648,43.1246,40.7808,42.8488,1118409.1504352,0
+HP.US,D,20220705,000000,41.5095,41.6671,38.4566,39.6384,1867044.6150419,0
+HP.US,D,20220706,000000,39.3922,39.6877,37.4472,39.4907,1343065.7927269,0
+HP.US,D,20220707,000000,41.096,41.8443,40.5542,41.0663,651511.67528045,0
+HP.US,D,20220708,000000,41.7459,42.8095,40.7611,42.3269,780836.76110135,0
+HP.US,D,20220711,000000,41.3618,42.13,40.5592,41.0073,556725.40438663,0
+HP.US,D,20220712,000000,39.8747,40.1702,38.1317,38.5847,1247984.0318835,0
+HP.US,D,20220713,000000,37.846,39.3036,37.846,38.4665,937894.23871601,0
+HP.US,D,20220714,000000,37.0779,37.7968,36.5363,37.7278,1101174.2675705,0
+HP.US,D,20220715,000000,38.9195,38.9195,37.3339,38.2794,713989.01416541,0
+HP.US,D,20220718,000000,39.3922,41.2732,39.2248,41.1747,1176163.7272743,0
+HP.US,D,20220719,000000,41.155,42.2974,40.8694,42.002,682681.2955251,0
+HP.US,D,20220720,000000,41.4997,42.2777,40.6527,42.2087,789666.93498874,0
+HP.US,D,20220721,000000,40.2785,40.446,37.981,39.1854,1303256.8993182,0
+HP.US,D,20220722,000000,39.2938,40.1308,38.2696,38.8013,688495.64415426,0
+HP.US,D,20220725,000000,39.5103,41.6326,39.0829,41.5489,653164.79431089,0
+HP.US,D,20220726,000000,41.9035,42.6618,40.9679,41.5095,587662.49130328,0
+HP.US,D,20220727,000000,42.1202,44.6314,41.6584,43.9814,1101517.482701,0
+HP.US,D,20220728,000000,44.9169,45.5915,42.7898,43.6565,1257843.8511621,0
+HP.US,D,20220729,000000,45.0449,46.6404,44.2374,45.5965,1057070.107885,0
+HP.US,D,20220801,000000,44.2768,45.2271,43.7549,44.5822,1046237.5072605,0
+HP.US,D,20220802,000000,44.8677,45.6851,43.8337,44.0405,782560.96018837,0
+HP.US,D,20220803,000000,44.4541,44.7101,42.061,42.3072,1017989.2773418,0
+HP.US,D,20220804,000000,42.0709,42.3664,38.4271,38.4763,1131098.9713955,0
+HP.US,D,20220805,000000,37.8165,40.5542,37.8165,39.7369,948988.82012053,0
+HP.US,D,20220808,000000,39.668,40.7611,39.3085,40.2588,544413.32315564,0
+HP.US,D,20220809,000000,41.0073,41.8395,40.3475,40.8004,547525.61420495,0
+HP.US,D,20220810,000000,41.0073,41.4307,39.668,40.9974,524803.35097149,0
+HP.US,D,20220811,000000,41.5095,43.3019,41.5095,42.8488,499352.62899429,0
+HP.US,D,20220812,000000,42.6224,43.6565,42.2875,43.6072,424950.08747209,0
+HP.US,D,20220815,000000,41.3717,41.6376,39.7585,41.3027,828877.74049262,0
+HP.US,D,20220816,000000,41.6098,42.3529,39.9455,40.4111,683377.1694596,0
+HP.US,D,20220817,000000,40.2823,40.7578,39.3114,40.3516,980241.86680381,0
+HP.US,D,20220818,000000,41.4711,43.7894,41.2284,43.5913,694712.46767139,0
+HP.US,D,20220819,000000,42.878,43.2841,42.2934,42.8284,549604.50053629,0
+HP.US,D,20220822,000000,42.1944,43.0563,41.6891,42.4024,596390.11116984,0
+HP.US,D,20220823,000000,43.3535,45.4538,43.2148,44.3244,590080.49860333,0
+HP.US,D,20220824,000000,44.2451,45.7807,43.8687,45.5331,655816.14384313,0
+HP.US,D,20220825,000000,45.7708,46.9993,45.7708,46.4049,520079.22823058,0
+HP.US,D,20220826,000000,45.8303,46.2464,44.1312,44.8693,562358.9821217,0
+HP.US,D,20220829,000000,44.2649,45.8303,44.0195,44.9981,814666.77216733,0
+HP.US,D,20220830,000000,43.8191,44.0906,40.9362,42.0854,840347.32934493,0
+HP.US,D,20220831,000000,40.9857,43.2742,40.8569,42.3529,563355.23673747,0
+HP.US,D,20220901,000000,41.273,41.8773,40.3516,40.5795,1216126.0916487,0
+HP.US,D,20220902,000000,42.2241,44.5622,41.3424,44.0371,856039.0965756,0
+HP.US,D,20220906,000000,44.5622,44.5622,41.9269,42.878,769121.68526506,0
+HP.US,D,20220907,000000,41.8575,42.343,40.2526,41.8179,632603.51223346,0
+HP.US,D,20220908,000000,41.8773,42.6996,40.7479,42.4024,782832.04640582,0
+HP.US,D,20220909,000000,43.8885,44.9386,43.5615,44.5324,608922.52992297,0
+HP.US,D,20220912,000000,45.3052,46.4643,44.8445,46.395,873443.77574443,0
+HP.US,D,20220913,000000,45.1566,46.2563,43.7993,44.3244,893894.75322165,0
+HP.US,D,20220914,000000,44.681,47.1875,44.6018,45.9591,916714.73736877,0
+HP.US,D,20220915,000000,43.9578,44.79,43.4922,43.73,792912.68961519,0
+HP.US,D,20220916,000000,43.3238,43.3238,41.3721,42.3232,1509166.261395,0
+HP.US,D,20220919,000000,40.7578,42.7095,40.3715,42.5213,879233.55940809,0
+HP.US,D,20220920,000000,42.0755,42.0755,40.8965,41.4414,624239.81846829,0
+HP.US,D,20220921,000000,42.4123,42.7888,40.4606,40.4705,476076.4686362,0
+HP.US,D,20220922,000000,41.2532,41.5983,39.4501,39.5789,542007.93291902,0
+HP.US,D,20220923,000000,37.33,37.4092,34.4173,35.1504,1270666.7420117,0
+HP.US,D,20220926,000000,35.5467,37.1814,34.765,35.4972,1263136.7932441,0
+HP.US,D,20220927,000000,36.686,37.3349,35.4179,35.9826,1140644.916201,0
+HP.US,D,20220928,000000,36.3789,38.4594,36.151,38.2216,811499.34867769,0
+HP.US,D,20220929,000000,37.3201,37.5777,36.2897,37.1814,791320.90285829,0
+HP.US,D,20220930,000000,36.6365,37.6272,35.8736,36.6266,903181.01711733,0
+HP.US,D,20221003,000000,38.2811,39.3708,37.8749,38.5188,982217.21663467,0
+HP.US,D,20221004,000000,39.6284,41.0749,39.0439,41.055,1406313.8231148,0
+HP.US,D,20221005,000000,40.847,43.141,40.6786,42.7888,859569.89560898,0
+HP.US,D,20221006,000000,42.2142,43.4328,42.0557,42.7095,763211.78579667,0
+HP.US,D,20221007,000000,42.6501,43.6507,42.2043,42.8978,650344.31378025,0
+HP.US,D,20221010,000000,42.6006,43.4526,41.382,41.8872,487417.82310706,0
+HP.US,D,20221011,000000,41.1541,42.343,40.53,41.4315,674071.72741022,0
+HP.US,D,20221012,000000,41.2532,41.3176,39.9455,40.8173,960825.50024976,0
+HP.US,D,20221013,000000,40.1634,42.8482,39.4699,42.6699,1179424.1523541,0
+HP.US,D,20221014,000000,42.0259,42.2934,39.995,40.0643,654975.33320997,0
+HP.US,D,20221017,000000,41.2631,41.9962,40.9461,41.7684,758326.40348633,0
+HP.US,D,20221018,000000,42.5906,43.1851,41.5108,42.6303,501550.10362917,0
+HP.US,D,20221019,000000,43.2841,43.4129,40.7975,42.5114,1469409.9487799,0
+HP.US,D,20221020,000000,42.9869,44.2947,42.6402,43.7993,1206051.5046984,0
+HP.US,D,20221021,000000,44.3343,45.216,43.2742,44.4928,1042563.8006854,0
+HP.US,D,20221024,000000,44.2253,45.0377,43.8934,44.9386,615067.61411828,0
+HP.US,D,20221025,000000,44.7702,45.1665,43.2742,43.8191,979402.06554716,0
+HP.US,D,20221026,000000,44.8297,50.6253,44.6414,48.7231,1976244.138441,0
+HP.US,D,20221027,000000,49.6742,51.834,49.169,49.3374,1600776.2641024,0
+HP.US,D,20221028,000000,49.5157,51.0909,48.5547,48.8222,1179033.5236445,0
+HP.US,D,20221031,000000,47.9801,49.9665,47.5838,49.0501,1163776.7976898,0
+HP.US,D,20221101,000000,49.7832,50.1894,48.4656,48.6637,668187.06235459,0
+HP.US,D,20221102,000000,48.525,49.3374,46.8903,47.0885,1299749.9074058,0
+HP.US,D,20221103,000000,46.3553,49.694,46.286,49.377,859795.99594731,0
+HP.US,D,20221104,000000,50.3281,50.873,49.0055,50.1498,1058784.4812076,0
+HP.US,D,20221107,000000,50.5262,52.0618,49.9813,51.8043,873525.53524177,0
+HP.US,D,20221108,000000,51.507,51.9924,50.2786,51.7349,784709.48671517,0
+HP.US,D,20221109,000000,50.3677,50.5064,47.5838,47.8513,1193073.9509042,0
+HP.US,D,20221110,000000,49.5256,50.0012,48.6043,49.7535,1319040.1018961,0
+HP.US,D,20221111,000000,51.1999,52.7256,50.655,51.725,1013947.9766156,0
+HP.US,D,20221114,000000,51.53,53.71,51.2765,51.5,1070362,0
+HP.US,D,20221115,000000,51.81,53.43,51.47,52.93,845845,0
+HP.US,D,20221116,000000,52.27,53.13,51.3801,51.77,1015993,0
+HP.US,D,20221117,000000,49.81,53.45,49.51,52.06,1290135,0
+HP.US,D,20221118,000000,51.2,53.81,50.6,53.7,1161260,0
+HP.US,D,20221121,000000,51.91,51.99,47.52,51.24,1746043,0
+HP.US,D,20221122,000000,52.73,54.45,51.99,53.89,1301082,0
+HP.US,D,20221123,000000,52.44,52.88,50.61,51.78,834351,0
+HP.US,D,20221125,000000,51.6,51.74,50.43,50.46,485528,0
+HP.US,D,20221128,000000,48.53,50.02,48.2627,48.69,1182125,0
+HP.US,D,20221129,000000,49.65,50.56,49.01,50.37,1146557,0
+HP.US,D,20221130,000000,51.55,51.9,50.17,51.08,1165667,0
+HP.US,D,20221201,000000,51.76,52.65,49.73,49.74,768260,0
+HP.US,D,20221202,000000,49.28,51.1,49,50.72,864216,0
+HP.US,D,20221205,000000,51.53,51.53,47.02,47.19,1102753,0
+HP.US,D,20221206,000000,46.8,47.75,46.11,47.01,1105809,0
+HP.US,D,20221207,000000,47.14,47.64,45.57,45.57,1139077,0
+HP.US,D,20221208,000000,46.48,47.69,45.78,46.17,1022275,0
+HP.US,D,20221209,000000,46.26,46.86,44.56,44.65,862041,0
+HP.US,D,20221212,000000,45.33,48.4,44.88,47.89,1008625,0
+HP.US,D,20221213,000000,48.81,49.39,47.83,48.39,990134,0
+HP.US,D,20221214,000000,48.38,48.95,47.7,48.05,852032,0
+HP.US,D,20221215,000000,47.3,47.84,46.41,47.34,1025229,0
+HP.US,D,20221216,000000,45.73,47.05,45.27,46.83,3813741,0
+HP.US,D,20221219,000000,47.44,48.26,46.05,46.81,1007703,0
+HP.US,D,20221220,000000,46.77,48.73,46.77,48.49,697312,0
+HP.US,D,20221221,000000,49.38,50.01,47.94,48.05,780535,0
+HP.US,D,20221222,000000,48.05,48.2053,45.74,46.61,934024,0
+HP.US,D,20221223,000000,46.96,49.025,46.83,48.94,483601,0
+HP.US,D,20221227,000000,49.48,49.59,48.42,49.1,529972,0
+HP.US,D,20221228,000000,48.85,48.91,46.92,47.47,562910,0
+HP.US,D,20221229,000000,47.24,49.69,47.24,49.64,580227,0
+HP.US,D,20221230,000000,49.25,49.79,49,49.57,673804,0
+HP.US,D,20230103,000000,48.9,49.39,45.23,46.15,1316918,0
+HP.US,D,20230104,000000,45.36,47.33,44.78,46.48,1529308,0
+HP.US,D,20230105,000000,46.12,47.57,45.605,46.57,976363,0
+HP.US,D,20230106,000000,47.56,47.56,45.68,45.8,1791666,0
+HP.US,D,20230109,000000,47.89,48.86,46.35,47.39,1448550,0
+HP.US,D,20230110,000000,47.59,49.2,46.66,48.94,1324959,0
+HP.US,D,20230111,000000,49.6,49.93,47.56,48.62,1017168,0
+HP.US,D,20230112,000000,49.13,51.14,48.5405,50.1,974144,0
+HP.US,D,20230113,000000,50.23,50.72,48.97,50.64,680732,0
+HP.US,D,20230117,000000,51.02,51.25,49.58,49.82,972200,0
+HP.US,D,20230118,000000,50.16,50.72,47.47,47.57,1313511,0
+HP.US,D,20230119,000000,47.44,47.835,46.33,46.9,1631540,0
+HP.US,D,20230120,000000,47.49,48.13,46.13,46.92,1353878,0
+HP.US,D,20230123,000000,47.14,47.68,46.77,47.14,734414,0
+HP.US,D,20230124,000000,47.17,48.29,46.09,48.2,1270444,0
+HP.US,D,20230125,000000,48.15,49.96,47.25,49.33,1258648,0
+HP.US,D,20230126,000000,50.01,50.35,47.3,49.51,1284855,0
+HP.US,D,20230127,000000,49.5,49.9,48.57,49.19,940157,0
+HP.US,D,20230130,000000,48.17,49.37,47.648,48.61,1091323,0
+HP.US,D,20230131,000000,49,49.78,46.35,48.44,2327229,0
+HP.US,D,20230201,000000,48.06,48.44,44.91,46.72,1921222,0
+HP.US,D,20230202,000000,46.84,47.1499,45.17,46.01,1863116,0
+HP.US,D,20230203,000000,46.33,47.53,45.125,45.35,1546070,0
+HP.US,D,20230206,000000,45.19,45.7,44.64,45.28,1453401,0
+HP.US,D,20230207,000000,45.79,46.1,44.98,45.69,761548,0
+HP.US,D,20230208,000000,45.46,46.72,45.03,46.48,1158444,0
+HP.US,D,20230209,000000,46.21,46.22,42.73,43.06,2519737,0
+HP.US,D,20230210,000000,43.47,45.75,43.37,45.73,1651947,0
+HP.US,D,20230213,000000,44.85,46.275,43.95,45.97,1208763,0
+HP.US,D,20230214,000000,45.47,46.84,44.99,46.14,971766,0
+HP.US,D,20230215,000000,45.4,45.61,44.075,44.44,1359059,0
+HP.US,D,20230216,000000,43.83,45.1,43.73,44.35,928376,0
+HP.US,D,20230217,000000,43.8,43.8,41.77,42.41,1158039,0
+HP.US,D,20230221,000000,41.93,42.7,41.51,41.73,1129126,0
+HP.US,D,20230222,000000,41.12,41.92,40.17,40.74,1941968,0
+HP.US,D,20230223,000000,41.17,41.81,39.64,40.67,1771201,0
+HP.US,D,20230224,000000,40,41.27,39.43,41.15,2215566,0
+HP.US,D,20230227,000000,41.46,42.04,40.9,41.83,1442593,0
+HP.US,D,20230228,000000,42.41,42.43,41.545,42.08,1865464,0
+HP.US,D,20230301,000000,42.27,43.035,42.15,42.88,1603550,0
+HP.US,D,20230302,000000,42.41,45.67,42.26,44.97,1749946,0
+HP.US,D,20230303,000000,44.18,45.33,43.72,44.83,1437639,0
+HP.US,D,20230306,000000,44.46,45.11,44.165,44.72,1053390,0
+HP.US,D,20230307,000000,44.56,44.88,43.535,43.69,883044,0
+HP.US,D,20230308,000000,43.41,44.22,42.17,42.74,994172,0
+HP.US,D,20230309,000000,43.06,43.4,40.18,40.23,1798670,0
+HP.US,D,20230310,000000,40.75,41.14,39.23,39.37,1475173,0
+HP.US,D,20230313,000000,37.8,38.49,36.8,37.22,1986040,0
+HP.US,D,20230314,000000,37.68,38.53,36.84,37.54,1251201,0
+HP.US,D,20230315,000000,35.59,36.33,34.63,35.5,2668894,0
+HP.US,D,20230316,000000,34.66,35.63,33.54,35,2341735,0
+HP.US,D,20230317,000000,35,35.05,33.63,34.17,3641938,0
+HP.US,D,20230320,000000,34.47,35.835,34.37,35.37,1560481,0
+HP.US,D,20230321,000000,36.51,36.85,36.05,36.4,1862826,0
+HP.US,D,20230322,000000,36.5,36.5,34.66,34.68,1357413,0
+HP.US,D,20230323,000000,34.67,35.205,33.26,33.65,1429352,0
+HP.US,D,20230324,000000,32.93,33.98,32.69,33.79,1310300,0
+HP.US,D,20230327,000000,34.53,35.69,33.73,35.32,1068723,0
+HP.US,D,20230328,000000,35.15,37.14,35.15,36.74,1630559,0
+HP.US,D,20230329,000000,37.36,37.705,36.74,36.78,1394900,0
+HP.US,D,20230330,000000,37.38,37.4,35.25,35.51,1594497,0
+HP.US,D,20230331,000000,35.85,35.93,35.34,35.75,1872296,0
+HP.US,D,20230403,000000,37.99,39.21,37.95,38.43,2302255,0
+HP.US,D,20230404,000000,38.51,38.51,36.87,37.53,1454940,0
+HP.US,D,20230405,000000,37.24,37.96,36.78,37.83,1190908,0
+HP.US,D,20230406,000000,38,38.13,37.13,37.18,1132688,0
+HP.US,D,20230410,000000,37.095,37.99,36.98,37.23,1302374,0
+HP.US,D,20230411,000000,37.67,38.12,37.21,37.47,984049,0
+HP.US,D,20230412,000000,37.96,38.11,37.13,37.24,999633,0
+HP.US,D,20230413,000000,37.17,37.76,37.08,37.24,1114700,0
+HP.US,D,20230414,000000,37.51,37.65,36.61,37.43,1212669,0
+HP.US,D,20230417,000000,37.54,37.66,36.45,36.86,710683,0
+HP.US,D,20230418,000000,36.14,36.79,35.83,36.77,1603467,0
+HP.US,D,20230419,000000,36.2,37.19,35.96,37.03,1743750,0
+HP.US,D,20230420,000000,36.47,36.85,35.99,36.38,1291683,0
+HP.US,D,20230421,000000,36.58,36.58,35.425,35.99,3478910,0
+HP.US,D,20230424,000000,35.99,37.2,35.725,37.11,1473401,0
+HP.US,D,20230425,000000,36.27,36.57,34.58,34.74,1308445,0
+HP.US,D,20230426,000000,34.5,35.49,34.3,34.63,1545037,0
+HP.US,D,20230427,000000,33.81,34.34,32.185,33.34,2974843,0
+HP.US,D,20230428,000000,33.16,34.23,32.78,33.16,1995897,0
+HP.US,D,20230501,000000,32.42,33.27,32.33,33.02,1595238,0
+HP.US,D,20230502,000000,32.45,32.62,31.18,31.23,2721006,0
+HP.US,D,20230503,000000,30.73,31.7,30.65,31.08,1753528,0
+HP.US,D,20230504,000000,30.96,31.57,30.45,31.31,1877008,0
+HP.US,D,20230505,000000,32.48,32.8,32.03,32.24,1273210,0
+HP.US,D,20230508,000000,33.03,33.54,31.58,31.79,1011003,0
+HP.US,D,20230509,000000,31.46,32.17,31.16,31.83,1088404,0
+HP.US,D,20230510,000000,32.13,32.17,30.75,31.22,1611917,0
+HP.US,D,20230511,000000,30.64,31.01,30.405,30.93,1223809,0
+HP.US,D,20230512,000000,31.34,31.59,30.7275,31.15,1161189,0
+HP.US,D,20230515,000000,31.43,32.06,31,31.74,1092346,0
+HP.US,D,20230516,000000,31.55,31.97,30.715,30.99,1699959,0
+HP.US,D,20230517,000000,30.87,32.025,30.69,31.75,1738236,0
+HP.US,D,20230518,000000,31.4,32.76,31.21,32.73,1800898,0
+HP.US,D,20230519,000000,33.1,33.1,32,32.5,1531351,0
+HP.US,D,20230522,000000,32.46,33.32,32.22,32.97,1633929,0
+HP.US,D,20230523,000000,33.25,33.63,32.65,33.41,2018186,0
+HP.US,D,20230524,000000,33.63,33.8,33.12,33.5,2074255,0
+HP.US,D,20230525,000000,32.51,33,32.28,32.81,1028558,0
+HP.US,D,20230526,000000,33.21,33.21,32.33,32.74,672392,0
+HP.US,D,20230530,000000,32,32.53,31.8,32.48,1537702,0
+HP.US,D,20230531,000000,31.7,32.37,30.87,30.88,1466421,0
+HP.US,D,20230601,000000,30.85,32,30.85,31.72,1082065,0
+HP.US,D,20230602,000000,32.65,33.93,32.2,33.51,2033311,0
+HP.US,D,20230605,000000,33.96,33.96,31.93,32.71,1045607,0
+HP.US,D,20230606,000000,32.12,33.365,31.92,32.85,964510,0
+HP.US,D,20230607,000000,33.22,34.93,32.86,34.86,1994841,0
+HP.US,D,20230608,000000,35,35.57,34.19,35.03,1906857,0
+HP.US,D,20230609,000000,34.78,35.41,34.39,34.8,1085175,0
+HP.US,D,20230612,000000,34.02,34.575,33.58,33.64,1362891,0
+HP.US,D,20230613,000000,34.27,35.84,34.27,35.26,2369314,0
+HP.US,D,20230614,000000,35.66,35.66,33.63,34.06,1576298,0
+HP.US,D,20230615,000000,34.28,35.31,34.235,35.25,1996792,0
+HP.US,D,20230616,000000,35.63,35.63,34.235,34.61,2770369,0
+HP.US,D,20230620,000000,34.33,34.33,33.4,33.86,1187043,0
+HP.US,D,20230621,000000,33.61,34.42,33.57,34.09,1081677,0
+HP.US,D,20230622,000000,33.59,33.7,32.82,33.5,1061888,0
+HP.US,D,20230623,000000,32.83,33.69,32.51,33.6,2087482,0
+HP.US,D,20230626,000000,33.81,34.66,33.77,34.34,1188981,0
+HP.US,D,20230627,000000,34.2,34.84,33.875,34.3,851717,0
+HP.US,D,20230628,000000,34.05,34.41,33.53,34.21,855796,0
+HP.US,D,20230629,000000,34.46,35.15,34.3,35.09,1093678,0
+HP.US,D,20230630,000000,35.54,35.8,34.85,35.45,1025148,0
+HP.US,D,20230703,000000,35.65,36.27,35.48,35.99,593573,0
+HP.US,D,20230705,000000,36.25,36.26,35.13,35.25,1010601,0
+HP.US,D,20230706,000000,34.92,35.42,33.7,34.28,1138527,0
+HP.US,D,20230707,000000,34.14,36.42,34.14,36.21,1784874,0
+HP.US,D,20230710,000000,35.36,36.39,35.21,36.07,1434239,0
+HP.US,D,20230711,000000,36.31,37.54,35.83,37.44,1590924,0
+HP.US,D,20230712,000000,37.99,38.05,37.28,37.35,1146493,0
+HP.US,D,20230713,000000,37.28,38.4,37.09,38.31,1352644,0
+HP.US,D,20230714,000000,38.21,38.29,37.385,37.54,1474343,0
+HP.US,D,20230717,000000,37.16,38.51,36.93,38.26,1460332,0
+HP.US,D,20230718,000000,38.42,39.86,38.335,39.44,1083610,0
+HP.US,D,20230719,000000,40.08,40.89,39.6,40.79,2232246,0
+HP.US,D,20230720,000000,40.92,41.93,40.58,41.19,2185421,0
+HP.US,D,20230721,000000,41.2,41.61,40.895,41.13,1505362,0
+HP.US,D,20230724,000000,41.23,42.56,41.2,42.26,1191110,0
+HP.US,D,20230725,000000,42.03,42.78,41.695,42.47,891444,0
+HP.US,D,20230726,000000,41.99,42.975,41.74,42.68,1400154,0
+HP.US,D,20230727,000000,43.69,45.28,42.84,44.64,2660466,0
+HP.US,D,20230728,000000,44.48,44.81,43.64,44.45,1812118,0
+HP.US,D,20230731,000000,44.97,45.46,44.225,44.77,1452059,0
+HP.US,D,20230801,000000,44.35,44.95,43.83,44.42,1151044,0
+HP.US,D,20230802,000000,44.18,44.82,43.73,44.76,1516073,0
+HP.US,D,20230803,000000,45.09,45.41,44.2,44.85,1916247,0
+HP.US,D,20230804,000000,45.06,45.25,44.03,44.28,1009434,0
+HP.US,D,20230807,000000,44.14,44.64,43.11,43.64,1136620,0
+HP.US,D,20230808,000000,42.75,44.03,42.31,43.85,1356646,0
+HP.US,D,20230809,000000,44.23,44.9,43.15,43.18,1110085,0
+HP.US,D,20230810,000000,43.07,43.8,42.22,42.75,1378848,0
+HP.US,D,20230811,000000,42.97,43.54,42.75,42.93,1029062,0
+HP.US,D,20230814,000000,42.3,42.38,41.47,41.85,1103636,0
+HP.US,D,20230815,000000,41.5,41.68,40.75,41.19,1274162,0
+HP.US,D,20230816,000000,40.83,41.6,40.6962,40.82,847028,0
+HP.US,D,20230817,000000,41.57,41.85,40.87,41.01,1066349,0
+HP.US,D,20230818,000000,40.51,41.78,40.5,41.52,1140550,0
+HP.US,D,20230821,000000,41.54,41.9,40.615,41.04,898656,0
+HP.US,D,20230822,000000,41.18,41.23,40.33,40.42,741927,0
+HP.US,D,20230823,000000,39.8,40.925,39.44,40.81,988132,0
+HP.US,D,20230824,000000,40.32,40.92,40.06,40.1,952603,0
+HP.US,D,20230825,000000,40.53,40.765,39.83,40.34,1441172,0
+HP.US,D,20230828,000000,40.56,41.09,40.2,40.5,879768,0
+HP.US,D,20230829,000000,40.6,41.13,40.22,40.78,822237,0
+HP.US,D,20230830,000000,40.91,41.01,40.32,40.43,915034,0
+HP.US,D,20230831,000000,40.43,40.605,39.81,39.99,1325584,0
+HP.US,D,20230901,000000,40.86,42.0625,40.69,41.62,1220866,0
+HP.US,D,20230905,000000,42.05,43.2,41.88,42.56,1308070,0
+HP.US,D,20230906,000000,42.39,42.88,41.52,42.22,1060050,0
+HP.US,D,20230907,000000,41.89,42.66,41.47,42.58,1335495,0
+HP.US,D,20230908,000000,43,45.22,42.46,43.97,1778989,0
+HP.US,D,20230911,000000,43.99,44.63,43.6,43.93,1514533,0
+HP.US,D,20230912,000000,44.47,45.62,44.325,45.38,1502566,0
+HP.US,D,20230913,000000,45.52,45.99,44.73,45.23,1886634,0
+HP.US,D,20230914,000000,45.97,46.55,45.37,45.96,1291232,0
+HP.US,D,20230915,000000,45.65,46.255,44.94,45.46,5468274,0
+HP.US,D,20230918,000000,45.89,46.115,44.91,45.3,1089819,0
+HP.US,D,20230919,000000,46.09,46.24,44.49,44.73,1152286,0
+HP.US,D,20230920,000000,44.51,45.48,44.33,44.35,1195801,0
+HP.US,D,20230921,000000,44.69,44.69,42.59,42.67,1018986,0
+HP.US,D,20230922,000000,43,43.535,42.64,42.82,933147,0
+HP.US,D,20230925,000000,42.48,43.51,42.3,43.07,605910,0
+HP.US,D,20230926,000000,42.48,43.05,42.29,42.4,901150,0
+HP.US,D,20230927,000000,43.21,45.04,43.09,44.61,1407073,0
+HP.US,D,20230928,000000,44.31,44.94,43.6,44.04,1221632,0
+HP.US,D,20230929,000000,43.73,43.73,41.82,42.16,1152932,0
+HP.US,D,20231002,000000,42.25,42.27,40.09,40.35,1234779,0
+HP.US,D,20231003,000000,40.06,40.92,40,40.85,936775,0
+HP.US,D,20231004,000000,40,40.23,38.63,38.89,1180468,0
+HP.US,D,20231005,000000,38.44,39.1,38.02,38.22,1016485,0
+HP.US,D,20231006,000000,38.53,39.18,37.55,38.55,878875,0
+HP.US,D,20231009,000000,39.92,41.23,39.92,41.01,1030952,0
+HP.US,D,20231010,000000,41.18,41.69,40.8,41.51,980675,0
+HP.US,D,20231011,000000,40.99,42.805,40.74,42.69,1687895,0
+HP.US,D,20231012,000000,43.53,43.53,41.45,41.92,997343,0
+HP.US,D,20231013,000000,42.84,43.71,42.07,43.24,889638,0
+HP.US,D,20231016,000000,43.67,43.875,42.945,43.09,694702,0
+HP.US,D,20231017,000000,43.03,44.48,42.915,43.89,765489,0
+HP.US,D,20231018,000000,44.09,44.8,43.995,44.26,797182,0
+HP.US,D,20231019,000000,42.56,43.08,41.34,42.54,3356049,0
+HP.US,D,20231020,000000,42.38,43.07,41.27,42.17,1432322,0
+HP.US,D,20231023,000000,41.59,41.965,40.53,41,1206914,0
+HP.US,D,20231024,000000,41.24,41.53,40.6,40.73,797693,0
+HP.US,D,20231025,000000,40.62,41.25,40.0573,40.53,813198,0
+HP.US,D,20231026,000000,39.95,40.15,39.145,39.48,732663,0
+HP.US,D,20231027,000000,39.58,39.79,38.97,39.45,655835,0
+HP.US,D,20231030,000000,39.42,39.93,38.64,39.33,971592,0
+HP.US,D,20231031,000000,39.42,40.22,38.96,39.57,724295,0
+HP.US,D,20231101,000000,39.79,39.99,38.825,39.28,1060648,0
+HP.US,D,20231102,000000,39.66,41.14,39.33,41.1,940500,0
+HP.US,D,20231103,000000,41.35,42.02,40.94,41.36,1419418,0
+HP.US,D,20231106,000000,41.64,41.94,39.52,39.75,1977868,0
+HP.US,D,20231107,000000,39.13,39.2368,38.11,38.33,1539265,0
+HP.US,D,20231108,000000,37.95,39.56,37.95,38.05,1713275,0
+HP.US,D,20231109,000000,38.99,39.93,37.04,37.19,3016081,0
+HP.US,D,20231110,000000,37.69,38.41,37.3724,37.88,1643898,0
+HP.US,D,20231113,000000,37.73,38.4,37.44,38.05,1070570,0
+HP.US,D,20231114,000000,38.75,39.48,38.3,39.47,1562674,0
+HP.US,D,20231115,000000,39.39,40.19,38.78,38.94,1156883,0
+HP.US,D,20231116,000000,38.31,38.61,36.45,37.02,1271153,0
+HP.US,D,20231117,000000,37.02,38.205,36.815,38.05,1216611,0
+HP.US,D,20231120,000000,38.61,38.8,38.18,38.45,1010795,0
+HP.US,D,20231121,000000,38.18,38.39,37.66,38.02,1036203,0
+HP.US,D,20231122,000000,37.18,37.82,36.75,37.53,1419357,0
+HP.US,D,20231124,000000,37.53,38.31,37.53,37.61,364820,0
+HP.US,D,20231127,000000,37.39,37.7,36.79,36.93,1069849,0
+HP.US,D,20231128,000000,37.15,37.23,36.31,36.37,1285121,0
+HP.US,D,20231129,000000,36.65,36.93,36.11,36.47,1401881,0
+HP.US,D,20231130,000000,37,37.72,35.85,36.23,1860783,0
+HP.US,D,20231201,000000,36.02,36.96,35.68,36.54,1654446,0
+HP.US,D,20231204,000000,36.22,36.97,35.82,36.84,1393199,0
+HP.US,D,20231205,000000,36.83,36.99,35.65,35.68,1042956,0
+HP.US,D,20231206,000000,35.45,36.31,34.96,35.24,1632351,0
+HP.US,D,20231207,000000,35.59,35.92,35.45,35.63,1688359,0
+HP.US,D,20231208,000000,36.09,37.02,35.8,35.94,1316526,0
+HP.US,D,20231211,000000,35.86,36.56,35.77,35.99,1383662,0
+HP.US,D,20231212,000000,35.32,35.61,34.8,35.28,1273707,0
+HP.US,D,20231213,000000,35.38,36.245,34.72,36.16,1639905,0
+HP.US,D,20231214,000000,37.09,37.83,36.77,37.58,1765851,0
+HP.US,D,20231215,000000,37.65,37.99,36.72,37.19,4130849,0
+HP.US,D,20231218,000000,37.96,38.33,37.13,37.18,1149887,0
+HP.US,D,20231219,000000,37.52,37.93,37.195,37.79,1240535,0
+HP.US,D,20231220,000000,37.91,38.17,36.89,36.92,1195623,0
+HP.US,D,20231221,000000,36.92,37.33,36.63,36.99,1715888,0
+HP.US,D,20231222,000000,37.27,37.77,36.445,36.61,942721,0
+HP.US,D,20231226,000000,37.29,37.6815,36.795,37.44,766148,0
+HP.US,D,20231227,000000,37.32,37.5,36.89,36.94,786295,0
+HP.US,D,20231228,000000,36.68,37.0522,36.16,36.36,1132525,0
+HP.US,D,20231229,000000,36.36,36.3899,35.8,36.22,1276657,0
+HP.US,D,20240102,000000,36.28,37.03,36.16,36.4,801784,0
+HP.US,D,20240103,000000,36.33,37.25,36.02,36.47,1214923,0
+HP.US,D,20240104,000000,36.86,37.07,35.1,35.22,1135886,0
+HP.US,D,20240105,000000,35.43,35.745,35.02,35.28,1029677,0
+HP.US,D,20240108,000000,34.22,34.69,32.82,34.15,1588612,0
+HP.US,D,20240109,000000,34.04,34.04,33.17,33.85,1202525,0
+HP.US,D,20240110,000000,33.39,33.68,33.22,33.64,1464212,0
+HP.US,D,20240111,000000,33.89,33.89,33.2,33.41,1024293,0
+HP.US,D,20240112,000000,34.17,34.3,33.48,33.93,1050797,0
+HP.US,D,20240116,000000,33.58,33.71,33.11,33.16,863716,0
+HP.US,D,20240117,000000,32.67,33.195,32.17,32.72,1199838,0
+HP.US,D,20240118,000000,32.79,33.09,32.49,33.02,910721,0
+HP.US,D,20240119,000000,33.16,33.395,32.79,33.38,1179293,0
+HP.US,D,20240122,000000,33.38,34.055,33.18,33.86,1212434,0
+HP.US,D,20240123,000000,33.85,34.365,33.785,34.14,1061176,0
+HP.US,D,20240124,000000,34.5,35.24,34.2,35.19,1196438,0
+HP.US,D,20240125,000000,35.65,35.84,34.74,35.64,1137182,0
+HP.US,D,20240126,000000,35.69,36.525,35.67,36.02,1333673,0
+HP.US,D,20240129,000000,35.85,36.435,35.495,36.26,2074920,0
+HP.US,D,20240130,000000,38.68,42.53,38.33,40.62,6797347,0
+HP.US,D,20240131,000000,40.8,41.025,38.5613,40.26,3718753,0
+HP.US,D,20240201,000000,40.7,40.87,39,39.3,2249927,0
+HP.US,D,20240202,000000,39.22,39.35,37.72,37.83,1454205,0
+HP.US,D,20240205,000000,37.77,37.91,36.42,37.13,1591559,0
+HP.US,D,20240206,000000,37.51,38.73,37.49,38.52,1257939,0
+HP.US,D,20240207,000000,38.81,39.4,38.68,38.84,1559801,0
+HP.US,D,20240208,000000,38.72,39.12,38.165,38.18,1209247,0
+HP.US,D,20240209,000000,37.97,38.33,37.57,38.06,949370,0
+HP.US,D,20240212,000000,37.8,38.23,37.11,37.69,1533144,0
+HP.US,D,20240213,000000,37.48,37.5,35.7,36.47,1965169,0
+HP.US,D,20240214,000000,36.61,37.29,36.32,36.93,1564807,0
+HP.US,D,20240215,000000,36.98,39.23,36.98,38.99,1765079,0
+HP.US,D,20240216,000000,39.12,40.36,38.72,39.65,1419646,0
+HP.US,D,20240220,000000,39.34,39.685,38.57,38.89,1217061,0
+HP.US,D,20240221,000000,39.13,39.4,38.33,38.83,1489257,0
+HP.US,D,20240222,000000,38.36,39.42,38.28,38.77,1329490,0
+HP.US,D,20240223,000000,37.85,38.23,37.28,37.81,913903,0
+HP.US,D,20240226,000000,37.5,38.54,37.33,37.99,1093390,0
+HP.US,D,20240227,000000,38.28,38.96,38.05,38.59,946262,0
+HP.US,D,20240228,000000,38.4,39.44,38.16,38.5,911595,0
+HP.US,D,20240229,000000,39.26,39.9675,38.1,38.39,1765595,0
+HP.US,D,20240301,000000,38.98,39.41,38.65,38.99,937463,0
+HP.US,D,20240304,000000,38.94,39.12,38.38,38.46,896673,0
+HP.US,D,20240305,000000,38.24,38.94,37.995,38.13,1209229,0
+HP.US,D,20240306,000000,38.79,39.42,38.09,38.52,906926,0
+HP.US,D,20240307,000000,38.52,39.83,38.52,39.64,1057134,0
+HP.US,D,20240308,000000,39.8,40.2425,39,39.18,736199,0
+HP.US,D,20240311,000000,38.95,40,38.48,39.74,981257,0
+HP.US,D,20240312,000000,39.62,39.785,39.0501,39.24,692026,0
+HP.US,D,20240313,000000,39.56,40.535,39.56,40.27,1457087,0
+HP.US,D,20240314,000000,40.46,40.51,39.75,40.11,1172623,0
+HP.US,D,20240315,000000,39.98,40.84,39.98,40.13,3822151,0
+HP.US,D,20240318,000000,40.25,40.61,39.98,40.2,1104431,0
+HP.US,D,20240319,000000,40.22,41.39,40.14,41.36,1061011,0
+HP.US,D,20240320,000000,40.97,41.62,40.48,41.35,1373080,0
+HP.US,D,20240321,000000,41.55,41.94,41.35,41.57,946201,0
+HP.US,D,20240322,000000,41.63,41.8799,41.22,41.28,745660,0
+HP.US,D,20240325,000000,41.4,42.51,41.21,42.12,769600,0
+HP.US,D,20240326,000000,42.27,42.47,41.19,41.35,878395,0
+HP.US,D,20240327,000000,41.52,42.3,41.52,42.23,812602,0
+HP.US,D,20240328,000000,42.46,42.75,41.97,42.06,670735,0
+HP.US,D,20240401,000000,42.32,42.32,41.44,42.23,817575,0
+HP.US,D,20240402,000000,42.54,42.765,41.76,42.67,1084905,0
+HP.US,D,20240403,000000,42.8,43.61,42.785,43.37,795743,0
+HP.US,D,20240404,000000,43.51,43.55,42.84,43.01,807529,0
+HP.US,D,20240405,000000,43,43.95,42.66,43.89,946798,0
+HP.US,D,20240408,000000,44,44.11,43.13,43.26,1274783,0
+HP.US,D,20240409,000000,43.44,43.68,42.61,43.09,863164,0
+HP.US,D,20240410,000000,42.75,43.36,42.19,43,1183099,0
+HP.US,D,20240411,000000,43.01,43.01,41.79,42.42,987623,0
+HP.US,D,20240412,000000,42.89,43.405,41.3857,41.79,1012643,0
+HP.US,D,20240415,000000,42.23,42.47,41.41,41.63,858465,0
+HP.US,D,20240416,000000,41.33,41.5,40.53,41.2,811459,0
+HP.US,D,20240417,000000,41.11,41.71,40.66,40.85,857809,0
+HP.US,D,20240418,000000,41.06,41.77,40.66,41.17,1193581,0
+HP.US,D,20240419,000000,41.01,42.175,40.93,41.96,740167,0
+HP.US,D,20240422,000000,41.63,42.16,40.92,41.23,1772510,0
+HP.US,D,20240423,000000,41.01,42.68,40.66,42.32,1333315,0
+HP.US,D,20240424,000000,41.82,42.58,41.47,42.43,1888851,0
+HP.US,D,20240425,000000,39.91,41,39.01,40.44,2510980,0
+HP.US,D,20240426,000000,40.42,41.2,40.04,40.39,1246526,0
+HP.US,D,20240429,000000,40.52,40.87,39.725,40.82,891917,0
+HP.US,D,20240430,000000,40.42,40.57,39.21,39.33,1158803,0
+HP.US,D,20240501,000000,39.3,39.3,37.83,38.21,1106393,0
+HP.US,D,20240502,000000,38.39,38.64,37.71,37.83,1370505,0
+HP.US,D,20240503,000000,38.23,38.49,37.772,38.47,1091770,0
+HP.US,D,20240506,000000,38.63,39.31,38.4,38.45,806082,0
+HP.US,D,20240507,000000,38.53,39.17,38.33,38.59,963108,0
+HP.US,D,20240508,000000,38.38,38.7699,38.06,38.44,1137022,0
+HP.US,D,20240509,000000,38.61,39.48,38.53,39.28,1007357,0
+HP.US,D,20240510,000000,39.49,39.775,38.49,38.75,732156,0
+HP.US,D,20240513,000000,39.07,39.6,38.43,38.73,908267,0
+HP.US,D,20240514,000000,38.79,39.25,38.515,39.03,752900,0
+HP.US,D,20240515,000000,39.13,39.18,37.86,38.5,1185729,0
+HP.US,D,20240516,000000,38.06,38.375,37.75,38.21,874316,0
+HP.US,D,20240517,000000,38.34,38.65,37.996,38.49,950487,0
+HP.US,D,20240520,000000,38.5,39.15,38.43,38.74,725091,0
+HP.US,D,20240521,000000,38.55,39.39,38.53,38.86,1037007,0
+HP.US,D,20240522,000000,38.67,38.88,37.37,37.45,1028703,0
+HP.US,D,20240523,000000,37.55,37.8409,37.01,37.1,749433,0
+HP.US,D,20240524,000000,37.35,37.46,36.89,37.15,615991,0
+HP.US,D,20240528,000000,37.68,38.06,37.32,37.64,711089,0
+HP.US,D,20240529,000000,37.24,37.3993,36.5851,36.61,742690,0
+HP.US,D,20240530,000000,36.63,37.25,36.62,36.93,842682,0
+HP.US,D,20240531,000000,36.99,38.12,36.915,38.06,1028145,0
+HP.US,D,20240603,000000,38,38,35.935,36.12,985465,0
+HP.US,D,20240604,000000,35.65,35.65,34.88,34.9,1017396,0
+HP.US,D,20240605,000000,35.11,35.36,34.7812,35.3,821865,0
+HP.US,D,20240606,000000,35.35,35.625,34.8,35.32,996925,0
+HP.US,D,20240607,000000,35.02,35.385,34.64,34.69,798916,0
+HP.US,D,20240610,000000,34.84,35.85,34.76,35.55,982499,0
+HP.US,D,20240611,000000,35.33,35.7,34.795,35.56,754413,0
+HP.US,D,20240612,000000,36.34,36.41,35.2,35.23,891741,0
+HP.US,D,20240613,000000,35.11,35.155,34,34.16,1114059,0
+HP.US,D,20240614,000000,33.94,33.96,32.48,32.72,1476036,0
+HP.US,D,20240617,000000,32.74,33.36,32.6,32.99,1314406,0
+HP.US,D,20240618,000000,33.08,33.71,33.08,33.35,1464437,0
+HP.US,D,20240620,000000,33.4,34.39,33.39,33.84,1312608,0
+HP.US,D,20240621,000000,33.87,33.98,33.375,33.98,2312637,0
+HP.US,D,20240624,000000,34.09,34.975,34.01,34.74,906458,0
+HP.US,D,20240625,000000,34.52,35.13,34.36,35.09,933212,0
+HP.US,D,20240626,000000,34.64,35.22,34.41,35.2,1899849,0
+HP.US,D,20240627,000000,35.36,35.6,34.98,35.59,1040140,0
+HP.US,D,20240628,000000,35.94,36.65,35.94,36.14,1798139,0
+HP.US,D,20240701,000000,36.31,36.45,35.49,35.74,1217580,0
+HP.US,D,20240702,000000,36.19,36.91,35.66,35.69,1384886,0
+HP.US,D,20240703,000000,35.84,36.4,35.69,36.04,598329,0
+HP.US,D,20240705,000000,35.74,35.99,35.08,35.35,925269,0
+HP.US,D,20240708,000000,35.27,35.66,35.08,35.59,731826,0
+HP.US,D,20240709,000000,35.25,35.96,34.83,35.68,1628651,0
+HP.US,D,20240710,000000,35.6,36.51,35.32,36.32,1192499,0
+HP.US,D,20240711,000000,36.61,37.41,36.27,37.19,1088286,0
+HP.US,D,20240712,000000,37.61,37.89,37.1,37.6,956162,0
+HP.US,D,20240715,000000,37.65,40.07,37.5257,39.67,1687424,0
+HP.US,D,20240716,000000,39.11,41.16,39.05,40.9,1718787,0
+HP.US,D,20240717,000000,41.03,42.15,41.03,41.17,1717942,0
+HP.US,D,20240718,000000,41.16,41.44,39.17,39.23,2124682,0
+HP.US,D,20240719,000000,38.7,38.7,37.49,38.21,1945273,0
+HP.US,D,20240722,000000,38.08,38.115,37.33,37.78,1144348,0
+HP.US,D,20240723,000000,37.66,38.07,37.24,37.74,1099127,0
+HP.US,D,20240724,000000,37.98,38.555,37.42,37.75,1234640,0
+HP.US,D,20240725,000000,38.33,42.6,36.85,41.06,5644999,0
+HP.US,D,20240726,000000,41.77,41.88,39.22,40.09,3217375,0
+HP.US,D,20240729,000000,40.41,40.56,39.07,39.18,2730690,0
+HP.US,D,20240730,000000,39.11,39.53,37.8,39.37,2806004,0
+HP.US,D,20240731,000000,39.92,40.74,39.58,40.42,2118196,0
+HP.US,D,20240801,000000,40.3,40.84,37.85,38.52,1501807,0
+HP.US,D,20240802,000000,37.81,37.81,36.22,36.39,1471043,0
+HP.US,D,20240805,000000,34.79,35,33.87,34.39,1810543,0
+HP.US,D,20240806,000000,34.13,34.66,33.67,33.85,1598348,0
+HP.US,D,20240807,000000,34.53,35.24,33.93,34,1289428,0
+HP.US,D,20240808,000000,34.23,34.97,33.91,34.72,1009188,0
+HP.US,D,20240809,000000,34.62,34.89,34.23,34.82,1422318,0
+HP.US,D,20240812,000000,35.05,35.31,34.67,35.02,780695,0
+HP.US,D,20240813,000000,34.9,35,34.17,34.24,717216,0
+HP.US,D,20240814,000000,34.47,34.5995,34.04,34.08,1194210,0
+HP.US,D,20240815,000000,34.95,35.26,34.25,34.67,1233604,0
+HP.US,D,20240816,000000,33.95,34.515,33.92,34.09,895296,0
+HP.US,D,20240819,000000,34.3,34.8698,34.18,34.49,1127062,0
+HP.US,D,20240820,000000,34.49,34.65,32.75,32.78,1247490,0
+HP.US,D,20240821,000000,33.3,33.44,32.495,32.82,906492,0
+HP.US,D,20240822,000000,32.84,33.15,32.29,32.4,1026614,0
+HP.US,D,20240823,000000,32.59,33.95,32.59,33.45,1249274,0
+HP.US,D,20240826,000000,34.09,34.63,33.59,33.83,996105,0
+HP.US,D,20240827,000000,33.76,33.85,33.165,33.42,936125,0
+HP.US,D,20240828,000000,32.8,32.83,32.12,32.65,1529188,0
+HP.US,D,20240829,000000,33.07,33.42,32.66,33.19,1065108,0
+HP.US,D,20240830,000000,32.81,33.05,31.98,32.63,1925331,0
+HP.US,D,20240903,000000,32.03,32.4,31.205,31.75,2166448,0
+HP.US,D,20240904,000000,31.91,32.14,30.845,30.96,1669069,0
+HP.US,D,20240905,000000,31.19,31.5,30.37,30.66,1647441,0
+HP.US,D,20240906,000000,30.63,31.2385,30.18,30.34,2237094,0
+HP.US,D,20240909,000000,30.36,31.08,30.03,30.9,2370443,0
+HP.US,D,20240910,000000,30.79,30.825,29.61,30.35,1856263,0
+HP.US,D,20240911,000000,30.3,30.88,29.46,30.78,1727592,0
+HP.US,D,20240912,000000,30.96,31.13,30.235,30.61,1815090,0
+HP.US,D,20240913,000000,30.58,31.1,29.68,29.85,2048620,0
+HP.US,D,20240916,000000,30.37,30.95,29.93,30.89,1974365,0
+HP.US,D,20240917,000000,31.06,31.99,30.95,31.93,1509058,0
+HP.US,D,20240918,000000,31.83,32.495,31.24,31.34,2173443,0
+HP.US,D,20240919,000000,32.27,32.48,31.47,32.24,1110137,0
+HP.US,D,20240920,000000,32.05,32.795,31.645,32.62,4507637,0
+HP.US,D,20240923,000000,32.66,33.42,32.49,32.99,934527,0
+HP.US,D,20240924,000000,33.77,33.77,32.62,32.86,1712223,0
+HP.US,D,20240925,000000,32.63,32.69,31.025,31.15,1620321,0
+HP.US,D,20240926,000000,30.42,30.65,29.54,29.65,2369847,0
+HP.US,D,20240927,000000,30,30.39,29.83,30,1399979,0
+HP.US,D,20240930,000000,29.84,30.8,29.7,30.42,2269452,0
+HP.US,D,20241001,000000,30.2,31.75,29.91,31.58,2454633,0
+HP.US,D,20241002,000000,32.58,32.5857,31.45,32.24,1540285,0
+HP.US,D,20241003,000000,32.22,33.545,31.91,33.43,1498052,0
+HP.US,D,20241004,000000,33.81,34.55,33.49,34.29,1356415,0
+HP.US,D,20241007,000000,34.42,35.6599,34.4146,35.43,1859869,0
+HP.US,D,20241008,000000,34.56,34.755,33.535,34.47,2255524,0
+HP.US,D,20241009,000000,34.33,35.07,34.03,34.56,1725137,0
+HP.US,D,20241010,000000,34.57,35.77,34.48,35.13,1583218,0
+HP.US,D,20241011,000000,35.05,36.49,34.93,36.43,1975403,0
+HP.US,D,20241014,000000,35.9,36.56,35.6,35.99,1050968,0
+HP.US,D,20241015,000000,34.46,34.79,33.76,34.06,1786776,0
+HP.US,D,20241016,000000,34.31,34.85,33.925,34.67,956279,0
+HP.US,D,20241017,000000,34.56,34.87,33.88,34.85,1188706,0
+HP.US,D,20241018,000000,34.49,34.95,33.99,34.81,1582205,0
+HP.US,D,20241021,000000,35.48,35.58,34.455,34.89,1292330,0
+HP.US,D,20241022,000000,35.16,35.47,34.52,34.56,1363460,0
+HP.US,D,20241023,000000,34.39,34.69,33.54,33.73,1341294,0
+HP.US,D,20241024,000000,34.14,34.14,33.04,33.99,1212533,0
+HP.US,D,20241025,000000,34.58,34.99,34.32,34.49,950836,0
+HP.US,D,20241028,000000,33.61,33.87,32.97,33.71,1270842,0
+HP.US,D,20241029,000000,33.6,33.78,33.12,33.31,695544,0
+HP.US,D,20241030,000000,33.5,34.415,33.37,33.92,760008,0
+HP.US,D,20241031,000000,34.41,34.64,33.47,33.6,901903,0
+HP.US,D,20241101,000000,34.21,34.2388,32.755,32.93,1228131,0
+HP.US,D,20241104,000000,33.3,34.075,33.25,33.72,886405,0
+HP.US,D,20241105,000000,33.68,34.99,33.55,34.7,1425731,0
+HP.US,D,20241106,000000,36.8,37.4626,36.02,36.75,2084984,0
+HP.US,D,20241107,000000,36.67,36.8899,35.66,36.13,1289867,0
+HP.US,D,20241108,000000,35.93,36.8149,35.65,36.12,1371794,0
+HP.US,D,20241111,000000,36.02,37.18,36,36.81,1477845,0
+HP.US,D,20241112,000000,37,37.16,36.025,36.09,1355343,0
+HP.US,D,20241113,000000,36.23,36.47,35.5553,36.2,1771140,0
+HP.US,D,20241114,000000,34.49,35.96,32.99,33.94,3332003,0
+HP.US,D,20241115,000000,34.4,35.38,33.53,33.85,2032650,0
+HP.US,D,20241118,000000,33.905,34.08,33.18,33.64,1323666,0
+HP.US,D,20241119,000000,33.29,34.14,33,33.4,1052983,0
+HP.US,D,20241120,000000,33.285,33.805,33,33.73,1033849,0
+HP.US,D,20241121,000000,34.065,35.26,33.73,34.43,1298705,0
+HP.US,D,20241122,000000,34.79,36.5,34.63,36.06,2230870,0
+HP.US,D,20241125,000000,36.23,36.35,35.17,35.27,1521478,0
+HP.US,D,20241126,000000,35.18,35.19,34.18,34.4,1285484,0
+HP.US,D,20241127,000000,34.79,35.46,34.4,34.86,1072227,0
+HP.US,D,20241129,000000,34.86,35.26,34.56,34.63,627862,0
+HP.US,D,20241202,000000,34.87,35.65,34.5,35.18,1622767,0
+HP.US,D,20241203,000000,35.79,35.8,34.64,35.25,1512383,0
+HP.US,D,20241204,000000,35.435,35.8226,34.76,35.07,1525038,0
+HP.US,D,20241205,000000,35.37,35.81,34.665,34.79,1040938,0
+HP.US,D,20241206,000000,34.765,34.765,32.555,33.24,1314937,0
+HP.US,D,20241209,000000,33.73,34.47,33.5099,34.06,919871,0
+HP.US,D,20241210,000000,34.225,34.44,33.6,33.89,970320,0
+HP.US,D,20241211,000000,34.225,34.82,33.61,34.45,1298689,0
+HP.US,D,20241212,000000,34.05,34.24,33.32,33.83,1340407,0
+HP.US,D,20241213,000000,33.94,33.95,33.28,33.59,936845,0
+HP.US,D,20241216,000000,33.36,33.66,32.51,32.98,1329622,0
+HP.US,D,20241217,000000,32.51,32.89,31.8,32.64,1797122,0
+HP.US,D,20241218,000000,32.85,32.9,30.25,30.61,2097927,0
+HP.US,D,20241219,000000,31.205,31.52,30.1,30.3,1747459,0
+HP.US,D,20241220,000000,29.96,30.89,29.9087,30.45,5879665,0
+HP.US,D,20241223,000000,30.33,30.64,30.15,30.5,1081283,0
+HP.US,D,20241224,000000,30.245,30.8,30.01,30.72,403730,0
+HP.US,D,20241226,000000,30.52,31.0132,30.255,30.89,697835,0
+HP.US,D,20241227,000000,30.71,31.29,30.45,30.76,826032,0
+HP.US,D,20241230,000000,31,31.8,30.335,31.4,841534,0
+HP.US,D,20241231,000000,31.66,32.46,31.53,32.02,786828,0
+HP.US,D,20250102,000000,32.705,33.63,32.705,33.12,809564,0
+HP.US,D,20250103,000000,33.13,33.41,32.65,33.13,781653,0
+HP.US,D,20250106,000000,33.33,33.83,32.86,33.06,931199,0
+HP.US,D,20250107,000000,33.375,33.595,32.845,33.46,997219,0
+HP.US,D,20250108,000000,33.08,33.19,32.68,32.79,883190,0
+HP.US,D,20250110,000000,33.55,34.53,33.45,34.26,1602689,0
+HP.US,D,20250113,000000,34.59,35.55,34.451,35.25,1343543,0
+HP.US,D,20250114,000000,35.1,35.95,34.915,35.44,1452125,0
+HP.US,D,20250115,000000,35.155,36.78,34.8,36.68,1055887,0
+HP.US,D,20250116,000000,36.31,36.935,35.7723,36.7,946014,0
+HP.US,D,20250117,000000,36.89,37.3,36.34,36.38,1009346,0
+HP.US,D,20250121,000000,36.49,36.585,35.34,36.38,1134359,0
+HP.US,D,20250122,000000,36.275,36.45,35.615,35.68,1703501,0
+HP.US,D,20250123,000000,35.55,35.97,35.15,35.31,860936,0
+HP.US,D,20250124,000000,35.295,35.68,34.58,34.72,830183,0
+HP.US,D,20250127,000000,34.75,34.84,33.695,33.89,1365389,0
+HP.US,D,20250128,000000,34.025,34.05,32.69,32.92,1084091,0
+HP.US,D,20250129,000000,32.67,33.15,32.51,32.75,1094192,0
+HP.US,D,20250130,000000,32.75,32.91,31.725,31.82,2075083,0
+HP.US,D,20250131,000000,31.76,32.46,31,31.59,1612605,0
+HP.US,D,20250203,000000,31.445,31.68,30.655,31.2,1609283,0
+HP.US,D,20250204,000000,30.68,32.63,30.48,32.59,1303362,0
+HP.US,D,20250205,000000,32.41,33.35,32.28,33.19,2563456,0
+HP.US,D,20250206,000000,29.84,30.34,27.555,27.72,8001183,0
+HP.US,D,20250207,000000,27.76,27.96,26.75,26.77,2920452,0
+HP.US,D,20250210,000000,26.925,27.88,26.61,27.42,2536440,0
+HP.US,D,20250211,000000,27.8,27.8,27.05,27.24,1781068,0
+HP.US,D,20250212,000000,27.57,27.57,26.35,26.95,2030626,0
+HP.US,D,20250213,000000,26.815,27.319,26.62,27.29,1692142,0
+HP.US,D,20250214,000000,27.3,27.53,26.32,26.54,1896062,0
+HP.US,D,20250218,000000,26.36,26.53,25.6913,26.27,1889366,0
+HP.US,D,20250219,000000,26.07,26.35,25.71,25.71,1658457,0
+HP.US,D,20250220,000000,26.11,27.18,25.69,27.08,1938475,0
+HP.US,D,20250221,000000,27.2,27.21,26.045,26.25,1382585,0
+HP.US,D,20250224,000000,26.3,27.735,26.11,27.64,2395022,0
+HP.US,D,20250225,000000,27.64,28.14,26.65,26.91,2014172,0
+HP.US,D,20250226,000000,26.975,27.06,25.865,26.09,2341708,0
+HP.US,D,20250227,000000,26.295,26.74,25.99,26.37,1465304,0
+HP.US,D,20250228,000000,26.2,26.63,25.945,26.51,1656250,0
+HP.US,D,20250303,000000,26.65,26.9,24.51,24.69,1963026,0
+HP.US,D,20250304,000000,24.5,25.84,23.8,25.34,2035174,0
+HP.US,D,20250305,000000,25.135,25.39,24.49,25.25,1540457,0
+HP.US,D,20250306,000000,25.145,25.32,24.68,25.08,1449956,0
+HP.US,D,20250307,000000,25.365,25.895,25.27,25.57,1967036,0
+HP.US,D,20250310,000000,25.625,25.86,25.02,25.42,2083163,0
+HP.US,D,20250311,000000,25.62,25.93,25.16,25.29,1620476,0
+HP.US,D,20250312,000000,25.16,25.65,24.75,25.28,1354594,0
+HP.US,D,20250313,000000,25.6,26.11,24.63,24.83,1122013,0
+HP.US,D,20250314,000000,25.18,25.97,24.835,25.86,1156020,0
+HP.US,D,20250317,000000,25.96,26.32,24.635,25.33,1946171,0
+HP.US,D,20250318,000000,25.42,25.5991,24.88,25.38,1357240,0
+HP.US,D,20250319,000000,25.44,25.85,25.37,25.46,1206876,0
+HP.US,D,20250320,000000,25.17,25.645,25.11,25.33,1217733,0
+HP.US,D,20250321,000000,25.06,25.23,24.65,24.8,2764180,0
+HP.US,D,20250324,000000,25.05,25.61,25,25.45,1178093,0
+HP.US,D,20250325,000000,25.495,25.93,25.46,25.6,1266134,0
+HP.US,D,20250326,000000,26.03,26.41,25.81,26.02,1375409,0
+HP.US,D,20250327,000000,25.59,25.82,25.29,25.74,1384113,0
+HP.US,D,20250328,000000,25.645,25.645,24.9,25.26,871920,0
+HP.US,D,20250331,000000,25.01,26.29,24.79,26.12,1773069,0
+HP.US,D,20250401,000000,25.935,26.83,25.75,26.5,1484308,0
+HP.US,D,20250402,000000,26.01,26.78,25.92,26.78,998909,0
+HP.US,D,20250403,000000,24.89,25.0861,22.5601,22.71,2418190,0
+HP.US,D,20250404,000000,21.5,21.8,19.53,19.82,3109828,0
+HP.US,D,20250407,000000,18.86,21.2,18.5916,20.06,2783575,0
+HP.US,D,20250408,000000,20.77,20.99,18.61,18.98,2270236,0
+HP.US,D,20250409,000000,18.215,22.72,17.82,21.71,3468824,0
+HP.US,D,20250410,000000,20.67,20.6994,18,18.42,2907525,0
+HP.US,D,20250411,000000,18.415,19.35,18.195,19.21,2071002,0
+HP.US,D,20250414,000000,19.88,19.88,18.81,19.23,2019071,0
+HP.US,D,20250415,000000,19.12,20.22,19.07,19.7,2027722,0
+HP.US,D,20250416,000000,19.86,20.75,19.54,19.65,1976359,0
+HP.US,D,20250417,000000,19.98,20.8768,19.98,20.59,1349711,0
+HP.US,D,20250421,000000,20.25,20.42,19.29,19.78,1495072,0
+HP.US,D,20250422,000000,19.955,20.07,19.29,19.83,1081786,0
+HP.US,D,20250423,000000,20.375,20.69,19.525,19.8,1576946,0
+HP.US,D,20250424,000000,20.015,20.435,19.68,20.21,1584744,0
+HP.US,D,20250425,000000,19.8,20.09,19.55,19.97,1018520,0
+HP.US,D,20250428,000000,20,20.32,19.55,19.82,1246383,0
+HP.US,D,20250429,000000,19.8,19.955,19.35,19.85,1324267,0
+HP.US,D,20250430,000000,19.46,19.5,18.74,18.89,1785063,0
+HP.US,D,20250501,000000,18.895,19.99,18.73,19.64,2690828,0
+HP.US,D,20250502,000000,19.99,20.36,19.5,20.23,1471783,0
+HP.US,D,20250505,000000,19.98,20.07,19.44,19.45,1386867,0
+HP.US,D,20250506,000000,19.78,19.88,19.19,19.21,1265230,0
+HP.US,D,20250507,000000,19.55,19.55,18.85,19,1728593,0
+HP.US,D,20250508,000000,18.01,18.9,17.6,18.34,3359877,0
+HP.US,D,20250509,000000,18.58,18.67,18.125,18.28,1713934,0
+HP.US,D,20250512,000000,19.43,20.15,19.02,19.27,1952091,0
+HP.US,D,20250513,000000,19.57,19.57,19.03,19.12,2133307,0
+HP.US,D,20250514,000000,18.99,19.12,18.71,18.77,2004114,0
+HP.US,D,20250515,000000,18.15,18.18,17.49,18.17,2484153,0
+HP.US,D,20250516,000000,18.04,18.315,17.77,17.8,2038179,0
+HP.US,D,20250519,000000,17.38,17.49,16.6801,16.82,2345819,0
+HP.US,D,20250520,000000,16.75,16.85,15.991,16.11,3184433,0
+HP.US,D,20250521,000000,16.01,16.12,15.21,15.21,3681367,0
+HP.US,D,20250522,000000,15.05,15.74,14.65,15.62,3320626,0
+HP.US,D,20250523,000000,15.355,15.665,15.2,15.46,2405316,0
+HP.US,D,20250527,000000,15.64,15.64,15.24,15.4,2616614,0
+HP.US,D,20250528,000000,15.63,15.705,15.06,15.2,2203051,0
+HP.US,D,20250529,000000,15.15,15.395,15.03,15.32,1548121,0
+HP.US,D,20250530,000000,15.175,15.425,15.035,15.25,2082976,0
+HP.US,D,20250602,000000,15.79,16.09,15.47,15.69,2786430,0
+HP.US,D,20250603,000000,15.62,17.11,15.37,16.86,2451909,0
+HP.US,D,20250604,000000,16.9426,16.97,16.12,16.42,1412327,0
+HP.US,D,20250605,000000,16.54,16.545,16.1,16.28,1643153,0
+HP.US,D,20250606,000000,16.48,17.07,16.48,16.75,2717402,0
+HP.US,D,20250609,000000,17.03,17.8125,16.95,17.61,3217326,0
+HP.US,D,20250610,000000,17.8,19.24,17.75,18.88,3452228,0
+HP.US,D,20250611,000000,19.105,19.105,17.62,18.1,4273343,0
+HP.US,D,20250612,000000,17.87,18.22,17.45,17.99,1934257,0
+HP.US,D,20250613,000000,18.73,18.84,17.95,18.29,2650034,0
+HP.US,D,20250616,000000,18.345,18.345,17.39,18.03,2786377,0
+HP.US,D,20250617,000000,18.45,18.8,17.935,18.09,2242213,0
+HP.US,D,20250618,000000,18.04,18.41,17.37,17.38,1679585,0
+HP.US,D,20250620,000000,17.55,17.6699,17.06,17.11,2044398,0
+HP.US,D,20250623,000000,17.235,17.255,16.23,16.35,2388977,0
+HP.US,D,20250624,000000,16.2,16.4012,15.79,15.94,2667436,0
+HP.US,D,20250625,000000,15.81,15.89,15.45,15.48,2346823,0
+HP.US,D,20250626,000000,15.54,15.845,15.44,15.53,2348799,0
+HP.US,D,20250627,000000,15.65,15.76,15.31,15.4,3022384,0
+HP.US,D,20250630,000000,15.35,15.57,15.16,15.16,1863307,0
+HP.US,D,20250701,000000,15.36,16.41,15.08,15.92,3364886,0
+HP.US,D,20250702,000000,16.205,16.66,15.7699,16.56,2076449,0
+HP.US,D,20250703,000000,16.455,16.67,16.345,16.42,1033228,0
+HP.US,D,20250707,000000,16.25,16.61,15.69,16.05,2163650,0
+HP.US,D,20250708,000000,16.13,17.5606,16.1175,17.27,2816013,0
+HP.US,D,20250709,000000,17.25,17.4,16.88,17.08,1652726,0
+HP.US,D,20250710,000000,17,17.485,16.595,17.22,1540375,0
+HP.US,D,20250711,000000,17.175,17.37,16.95,17.17,1717968,0
+HP.US,D,20250714,000000,17,17.03,16.3,16.47,1956278,0
+HP.US,D,20250715,000000,16.505,16.59,15.46,15.47,1861124,0
+HP.US,D,20250716,000000,15.61,15.74,15.36,15.59,1793506,0
+HP.US,D,20250717,000000,15.555,16.08,15.42,15.99,1739787,0
+HP.US,D,20250718,000000,16.175,16.2561,15.42,15.52,1671308,0
+HP.US,D,20250721,000000,15.8,15.8,15.325,15.35,1391443,0
+HP.US,D,20250722,000000,15.33,16.015,15.33,15.93,1714674,0
+HP.US,D,20250723,000000,16.1,17.0799,16.1,17.06,2003785,0
+HP.US,D,20250724,000000,16.8,17.17,16.53,16.82,2462888,0
+HP.US,D,20250725,000000,16.86,16.95,16.59,16.74,1193123,0
+HP.US,D,20250728,000000,16.98,17.545,16.9,17.5,1537462,0
+HP.US,D,20250729,000000,17.1903,17.45,16.69,17.23,2140345,0
+HP.US,D,20250730,000000,17.11,17.19,16.28,16.46,2171096,0
+HP.US,D,20250731,000000,16.16,16.57,15.9,16.21,2311077,0
+HP.US,D,20250801,000000,16.01,16.105,15.25,15.66,2577911,0
+HP.US,D,20250804,000000,15.58,15.725,15.23,15.42,1760274,0
+HP.US,D,20250805,000000,15.64,15.8,15.17,15.61,2591706,0
+HP.US,D,20250806,000000,15.865,16.15,15.28,15.49,3162391,0
+HP.US,D,20250807,000000,16.3,16.7,15.51,15.98,5210533,0
+HP.US,D,20250808,000000,15.99,17.36,15.94,17.29,3927529,0
+HP.US,D,20250811,000000,17.545,18.3,17.42,17.53,3645145,0
+HP.US,D,20250812,000000,17.75,18.17,17.51,17.59,1856062,0
+HP.US,D,20250813,000000,17.59,18.04,17.43,17.95,2158335,0
+HP.US,D,20250814,000000,18.04,18.43,17.65,18.35,2242848,0
+HP.US,D,20250815,000000,18.02,18.22,17.6,17.69,2532764,0
+HP.US,D,20250818,000000,17.58,17.895,17.3,17.59,1769368,0
+HP.US,D,20250819,000000,17.72,18.15,17.37,17.8,1678153,0
+HP.US,D,20250820,000000,17.81,17.955,17.39,17.75,1946888,0
+HP.US,D,20250821,000000,17.615,18,17.35,17.93,1845293,0
+HP.US,D,20250822,000000,18.025,19.19,17.98,18.92,1944447,0
+HP.US,D,20250825,000000,18.85,18.9525,18.68,18.77,1246329,0
+HP.US,D,20250826,000000,18.5,18.96,18.48,18.95,2149881,0
+HP.US,D,20250827,000000,18.855,19.81,18.79,19.77,2475107,0
+HP.US,D,20250828,000000,19.855,20.31,19.48,20.22,1988998,0
+HP.US,D,20250829,000000,20.41,21.08,20.2501,20.89,2134045,0
+HP.US,D,20250902,000000,20.945,21.29,20.485,21.23,1914860,0
+HP.US,D,20250903,000000,20.805,21.2,19.93,20.07,1997943,0
+HP.US,D,20250904,000000,19.78,20.84,19.5,20.81,1817149,0
+HP.US,D,20250905,000000,20.27,20.895,20.13,20.2,1403705,0
+HP.US,D,20250908,000000,20.21,20.28,19.62,20.04,1696259,0
+HP.US,D,20250909,000000,20.13,20.86,20.02,20.02,1510993,0
+HP.US,D,20250910,000000,20.12,21,19.91,20.86,1598432,0
+HP.US,D,20250911,000000,20.69,20.9,20.535,20.9,1998894,0
+HP.US,D,20250912,000000,21.01,21.53,20.91,21.08,1690686,0
+HP.US,D,20250915,000000,21.48,21.53,20.89,20.91,1533102,0
+HP.US,D,20250916,000000,21.0792,21.87,20.91,21.77,1343726,0
+HP.US,D,20250917,000000,21.69,21.8199,20.56,20.84,1545397,0
+HP.US,D,20250918,000000,21.035,21.275,20.78,21.23,1551841,0
+HP.US,D,20250919,000000,21.14,21.14,20.32,20.54,2990041,0
+HP.US,D,20250922,000000,21.015,21.46,20.5702,21.24,2341992,0
+HP.US,D,20250923,000000,21.66,23.1083,21.49,21.8,1890965,0
+HP.US,D,20250924,000000,22.045,22.53,21.97,22.2,1333449,0
+HP.US,D,20250925,000000,21.9,22.19,21.7,21.91,1403149,0
+HP.US,D,20250926,000000,22,22.725,21.95,22.65,2071379,0
+HP.US,D,20250929,000000,22.485,22.505,21.71,22.3,2517536,0
+HP.US,D,20250930,000000,22.05,22.39,21.655,22.09,1710728,0
+HP.US,D,20251001,000000,22.08,23.425,22.07,23.11,1915143,0
+HP.US,D,20251002,000000,23.11,23.59,22.53,22.9,1476320,0
+HP.US,D,20251003,000000,23.1,23.27,22.8,23.05,1263334,0
+HP.US,D,20251006,000000,23.35,24.05,23.16,23.67,1705602,0
+HP.US,D,20251007,000000,23.805,24.09,23.34,23.73,1433775,0
+HP.US,D,20251008,000000,23.725,23.93,23.12,23.79,1262078,0
+HP.US,D,20251009,000000,23.92,24.27,23.07,23.23,1372473,0
+HP.US,D,20251010,000000,22.89,23.12,21.7345,21.85,1757094,0
+HP.US,D,20251013,000000,22.34,22.85,21.76,22.83,1104593,0
+HP.US,D,20251014,000000,22.19,22.86,22.19,22.72,1122370,0
+HP.US,D,20251015,000000,22.97,23.66,22.71,23.15,1150839,0
+HP.US,D,20251016,000000,23.39,23.39,22.62,23.12,1117789,0
+HP.US,D,20251017,000000,22.95,23.61,22.8,23.11,1056456,0
+HP.US,D,20251020,000000,23.11,23.6984,23.11,23.58,839527,0
+HP.US,D,20251021,000000,23.7,23.97,23.3,23.32,1162891,0
+HP.US,D,20251022,000000,23.42,23.97,23.2,23.49,1502913,0
+HP.US,D,20251023,000000,24.14,25.82,24.1,25.69,2008764,0
+HP.US,D,20251024,000000,25.64,25.9595,25.4334,25.64,1552511,0
+HP.US,D,20251027,000000,25.756,26,25.34,25.4,1138264,0
+HP.US,D,20251028,000000,25.18,25.33,24.61,25.32,1395298,0
+HP.US,D,20251029,000000,25.43,26.7,25.39,26.58,2509305,0
+HP.US,D,20251030,000000,26.235,27.49,26.17,26.68,1992305,0
+HP.US,D,20251031,000000,26.465,26.87,26.08,26.26,1204918,0
+HP.US,D,20251103,000000,26.01,27.195,25.75,26.9,1496172,0
+HP.US,D,20251104,000000,26.1,26.65,25.88,26.11,1231768,0
+HP.US,D,20251105,000000,26.27,26.53,26.09,26.35,1196354,0
+HP.US,D,20251106,000000,26.205,26.8,26,26.36,894530,0
+HP.US,D,20251107,000000,26.68,26.68,25.65,26.19,1857692,0
+HP.US,D,20251110,000000,26.53,27.445,26.03,26.83,1002065,0
+HP.US,D,20251111,000000,26.9,28.16,26.895,27.82,1530511,0
+HP.US,D,20251112,000000,27.68,27.86,26.49,26.62,1522595,0
+HP.US,D,20251113,000000,26.49,27.47,26.46,26.98,1926312,0
+HP.US,D,20251114,000000,26.81,28.035,26.48,27.83,2439393,0
+HP.US,D,20251117,000000,27.86,28.345,27.05,27.61,2902712,0
+HP.US,D,20251118,000000,25.2,27.17,24.45,26.56,3596244,0
+HP.US,D,20251119,000000,26.175,27.235,26.02,27.2,2231248,0
+HP.US,D,20251120,000000,27.135,27.9577,25.945,26.1,2332224,0
+HP.US,D,20251121,000000,26.2,27.06,25.81,26.74,1628894,0
+HP.US,D,20251124,000000,26.35,27.13,26.12,26.75,1930709,0
+HP.US,D,20251125,000000,26.75,27.87,26.37,27.58,1656244,0
+HP.US,D,20251126,000000,27.66,28.42,27.5901,27.73,1512147,0
+HP.US,D,20251128,000000,27.625,28.1314,27.625,27.9,446305,0
+HP.US,D,20251201,000000,27.72,28.66,27.65,28.38,1355613,0
+HP.US,D,20251202,000000,28.31,29.08,27.78,28.96,1444472,0
+HP.US,D,20251203,000000,29.26,30.46,29.25,30.31,1388279,0
+HP.US,D,20251204,000000,30.135,30.2,29.6445,30.07,1199772,0
+HP.US,D,20251205,000000,29.9,30.22,29.75,29.88,1112940,0
+HP.US,D,20251208,000000,29.5,29.928,29.26,29.3,1356639,0
+HP.US,D,20251209,000000,29.31,30,29.08,29.75,968063,0
+HP.US,D,20251210,000000,30.33,30.925,29.6,30.44,1653942,0
+HP.US,D,20251211,000000,30.055,31.04,29.81,30.85,1331088,0
+HP.US,D,20251212,000000,30.555,30.6,29.13,29.41,1710133,0
+HP.US,D,20251215,000000,29.38,29.55,28.55,28.94,1811576,0
+HP.US,D,20251216,000000,28.58,28.75,27.0355,27.34,2108150,0
+HP.US,D,20251217,000000,27.905,28.09,27.3,28.01,1470728,0
+HP.US,D,20251218,000000,28.59,28.72,27.065,27.68,1552912,0
+HP.US,D,20251219,000000,27.775,28.345,27.53,27.94,2760372,0
+HP.US,D,20251222,000000,28.3,28.97,28.15,28.27,1230859,0
+HP.US,D,20251223,000000,28.55,28.56,27.95,28.09,764562,0
+HP.US,D,20251224,000000,27.98,28.33,27.73,27.98,524881,0
+HP.US,D,20251226,000000,28,28.07,27.59,27.85,837721,0
+HP.US,D,20251229,000000,27.54,28.66,27.54,28.56,1051789,0
+HP.US,D,20251230,000000,28.71,29.23,28.7,28.93,970459,0
+HP.US,D,20251231,000000,29.22,29.22,28.67,28.68,992920,0
+HP.US,D,20260102,000000,28.835,30.34,28.49,29.94,1339541,0
+HP.US,D,20260105,000000,31.74,31.8,29.14,31.17,2399168,0
+HP.US,D,20260106,000000,31.395,31.72,30.7431,31.06,1722387,0
+HP.US,D,20260107,000000,31.24,31.24,29.9374,30.38,1315212,0
+HP.US,D,20260108,000000,30.565,31.92,30.2194,31.41,1322688,0
+HP.US,D,20260109,000000,31.69,32.07,30.62,30.63,1269227,0
+HP.US,D,20260112,000000,30.25,30.655,29.96,30.58,1452139,0
+HP.US,D,20260113,000000,31.055,31.685,30.82,31.27,1458298,0
+HP.US,D,20260114,000000,31.515,32.97,31.515,32.27,1535549,0
+HP.US,D,20260115,000000,31.8,32.67,31.4,32.27,2241734,0
+HP.US,D,20260116,000000,32.435,32.63,32.19,32.38,945505,0
+HP.US,D,20260120,000000,32.375,32.7,31.8,31.98,1417627,0
+HP.US,D,20260121,000000,32.83,33.7,32.635,33.01,1792001,0
+HP.US,D,20260122,000000,33.26,33.5,32.46,32.93,1492211,0
+HP.US,D,20260123,000000,33.36,34.1,32.23,32.3,1611053,0
+HP.US,D,20260126,000000,32.67,33.24,31.82,32.46,2572455,0
+HP.US,D,20260127,000000,32.755,33.435,32.53,33.32,1882765,0
+HP.US,D,20260128,000000,33.58,33.92,32.33,33.1,1908099,0
+HP.US,D,20260129,000000,33.99,34.7,32.78,33.7,2177056,0
+HP.US,D,20260130,000000,33.28,33.98,32.58,33.88,1757620,0
+HP.US,D,20260202,000000,32.865,34.7,32.775,34.25,1886966,0
+HP.US,D,20260203,000000,34.355,35.635,34.32,35.49,1695730,0
+HP.US,D,20260204,000000,35.7,36.73,34.77,36.41,3077008,0
+HP.US,D,20260205,000000,34.11,35.44,33.1,34.53,3977156,0
+HP.US,D,20260206,000000,34.33,36.27,33.68,35.97,2139462,0
+HP.US,D,20260209,000000,36,36.635,35.34,35.71,1977252,0
+HP.US,D,20260210,000000,35.55,35.65,34.0601,34.23,2800485,0
+HP.US,D,20260211,000000,34.9,35.3,34.17,34.32,2558526,0
+HP.US,D,20260212,000000,34.12,34.28,31.94,32.87,2587309,0
+HP.US,D,20260213,000000,32.34,33.8,32.19,33.2,2207298,0
+HP.US,D,20260217,000000,33.2201,33.78,32.57,33.31,1407878,0
+HP.US,D,20260218,000000,33.93,35.015,33.93,34.79,1698384,0
diff --git a/daily/us/nyse stocks/1/hri.us.txt b/daily/us/nyse stocks/1/hri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e66a817ff2144ace21289e4a8f4c18d9e498932a
--- /dev/null
+++ b/daily/us/nyse stocks/1/hri.us.txt	
@@ -0,0 +1,2421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRI.US,D,20160705,000000,32.3149,32.3149,29.8462,30.415,2132829.1762451,0
+HRI.US,D,20160706,000000,30.6891,30.6891,28.6809,29.4744,1977809.4500846,0
+HRI.US,D,20160707,000000,30.2188,30.2188,28.9834,29.23,1678588.5355182,0
+HRI.US,D,20160708,000000,29.8264,31.5123,29.5129,31.2274,1762956.0897444,0
+HRI.US,D,20160711,000000,31.5794,31.9422,30.4634,30.9632,1482457.1487275,0
+HRI.US,D,20160712,000000,30.8646,32.5948,30.8646,31.5508,1536352.0487469,0
+HRI.US,D,20160713,000000,31.7273,32.8621,31.1879,32.021,1098348.3433641,0
+HRI.US,D,20160714,000000,32.7852,32.7852,31.6484,32.1286,891337.56073999,0
+HRI.US,D,20160715,000000,32.0901,32.9173,31.952,32.7852,1643421.6948564,0
+HRI.US,D,20160718,000000,32.4421,32.9024,32.2469,32.2469,477623.32878831,0
+HRI.US,D,20160719,000000,32.3149,32.4815,31.2767,31.5607,835361.31443601,0
+HRI.US,D,20160720,000000,31.5311,32.3829,31.2471,32.2951,816347.22210965,0
+HRI.US,D,20160721,000000,33.5492,35.3416,33.1963,34.8221,2172667.8887333,0
+HRI.US,D,20160722,000000,34.8811,35.1365,34.3823,34.5184,1223946.2314733,0
+HRI.US,D,20160725,000000,34.5184,34.7244,33.8431,33.8824,636961.94991985,0
+HRI.US,D,20160726,000000,33.8134,34.3714,33.5492,34.2936,611772.79122825,0
+HRI.US,D,20160727,000000,34.4395,34.7343,33.8431,34.3723,754005.22079445,0
+HRI.US,D,20160728,000000,34.3723,34.8516,34.0195,34.686,406420.39124334,0
+HRI.US,D,20160729,000000,34.5776,34.686,33.8331,34.6268,936241.69396203,0
+HRI.US,D,20160801,000000,34.7047,35.5959,34.2542,34.6169,849994.6394116,0
+HRI.US,D,20160802,000000,34.6169,34.6169,33.1863,33.8331,770574.84696768,0
+HRI.US,D,20160803,000000,33.6281,34.4217,33.2653,34.3723,464682.87269636,0
+HRI.US,D,20160804,000000,34.2542,34.7441,33.8725,34.676,571637.90275809,0
+HRI.US,D,20160805,000000,35.1168,36.3995,34.6505,36.3895,631977.67329061,0
+HRI.US,D,20160808,000000,36.5858,36.7129,35.6945,35.8316,844675.6433506,0
+HRI.US,D,20160809,000000,31.325,33.5492,30.973,32.305,2275550.499042,0
+HRI.US,D,20160810,000000,32.3829,32.4716,32.1089,32.305,997211.34560704,0
+HRI.US,D,20160811,000000,32.3927,32.5012,31.9028,32.2853,658886.07269987,0
+HRI.US,D,20160812,000000,32.1876,32.4026,31.9422,31.9619,604055.98687432,0
+HRI.US,D,20160815,000000,31.9816,32.4913,31.9816,32.1384,416294.61448014,0
+HRI.US,D,20160816,000000,32.0013,32.6097,32.0013,32.3346,490101.26348364,0
+HRI.US,D,20160817,000000,32.4124,32.511,31.8062,32.1779,481827.60771142,0
+HRI.US,D,20160818,000000,32.1581,32.7655,32.1581,32.511,445614.00809935,0
+HRI.US,D,20160819,000000,32.3247,32.6471,32.227,32.5407,236760.23999802,0
+HRI.US,D,20160822,000000,32.2754,32.7161,32.1581,32.511,591049.60119732,0
+HRI.US,D,20160823,000000,32.7457,33.4566,32.7457,33.1863,610818.3336971,0
+HRI.US,D,20160824,000000,33.0889,33.3432,32.2073,32.3247,539925.77235248,0
+HRI.US,D,20160825,000000,32.2853,32.521,32.0408,32.0989,500446.12252752,0
+HRI.US,D,20160826,000000,32.3444,32.657,31.6681,32.1482,662779.97542263,0
+HRI.US,D,20160829,000000,32.1186,32.4667,31.8357,32.021,528423.59551578,0
+HRI.US,D,20160830,000000,31.9422,32.4519,31.7273,31.883,349084.98118616,0
+HRI.US,D,20160831,000000,32.021,33.4803,31.8159,33.1183,1111270.5420324,0
+HRI.US,D,20160901,000000,33.0692,33.6912,32.6274,33.4703,573941.38102935,0
+HRI.US,D,20160902,000000,33.8134,34.6563,33.6665,33.8431,431702.8656553,0
+HRI.US,D,20160906,000000,34.0392,34.2442,33.6566,34.1171,418141.65716265,0
+HRI.US,D,20160907,000000,34.0392,35.0478,33.9998,34.9887,347768.41808792,0
+HRI.US,D,20160908,000000,34.9305,35.586,34.6948,35.2627,507418.42972113,0
+HRI.US,D,20160909,000000,34.9689,35.3021,33.6281,33.6863,407711.59680888,0
+HRI.US,D,20160912,000000,33.4803,33.8234,33.2258,33.7444,432583.27919096,0
+HRI.US,D,20160913,000000,33.5591,33.6961,32.3346,32.6471,354143.30181091,0
+HRI.US,D,20160914,000000,32.7161,33.2554,32.5505,33.0692,288145.75858039,0
+HRI.US,D,20160915,000000,33.2653,33.7345,33.1086,33.49,331268.77870497,0
+HRI.US,D,20160916,000000,33.2653,33.353,32.8147,33.3047,567466.08147685,0
+HRI.US,D,20160919,000000,33.6566,34.0293,32.726,32.8541,247820.18146427,0
+HRI.US,D,20160920,000000,33.0395,33.0395,31.9422,31.952,489361.83782986,0
+HRI.US,D,20160921,000000,32.3247,32.4421,31.8643,32.237,258335.44312795,0
+HRI.US,D,20160922,000000,32.6668,32.7161,32.0704,32.1186,256841.37730076,0
+HRI.US,D,20160923,000000,32.0112,32.9902,32.0013,32.6767,408104.13141521,0
+HRI.US,D,20160926,000000,32.3149,32.4913,31.9915,32.1384,360080.00736868,0
+HRI.US,D,20160927,000000,32.0013,32.2803,31.1495,31.4237,378554.491399,0
+HRI.US,D,20160928,000000,31.5409,32.3731,31.0125,32.305,539815.21350987,0
+HRI.US,D,20160929,000000,32.3731,32.4321,31.8929,32.0309,422671.52680575,0
+HRI.US,D,20160930,000000,32.4421,33.2752,31.7568,33.0099,597788.61909001,0
+HRI.US,D,20161003,000000,32.8344,33.5,32.6372,32.9803,472059.88611199,0
+HRI.US,D,20161004,000000,33.0198,33.6478,33.0001,33.2061,387681.17457155,0
+HRI.US,D,20161005,000000,33.6084,34.2837,33.3826,33.9308,433269.9611767,0
+HRI.US,D,20161006,000000,33.9801,34.0688,33.0986,33.9603,350579.04701336,0
+HRI.US,D,20161007,000000,34.0392,34.1072,32.5012,32.9221,545708.30411139,0
+HRI.US,D,20161010,000000,33.1963,33.3727,33.0001,33.1666,191251.58319621,0
+HRI.US,D,20161011,000000,32.9518,32.9616,31.883,32.0605,335021.69354587,0
+HRI.US,D,20161012,000000,32.2754,33.0493,31.8545,31.8742,226349.45136909,0
+HRI.US,D,20161013,000000,31.5311,31.8545,30.8153,31.0026,275317.88993368,0
+HRI.US,D,20161014,000000,30.8646,31.0026,29.5622,29.5622,530618.54354705,0
+HRI.US,D,20161017,000000,29.5918,29.8954,29.4252,29.5918,330644.98340033,0
+HRI.US,D,20161018,000000,29.9842,30.0423,29.2585,29.2684,253030.64728528,0
+HRI.US,D,20161019,000000,29.3858,29.508,28.7104,28.7981,720207.68689887,0
+HRI.US,D,20161020,000000,29.1412,29.6312,28.7005,28.9559,977602.87271399,0
+HRI.US,D,20161021,000000,28.7005,28.887,28.1642,28.6907,324007.39563849,0
+HRI.US,D,20161024,000000,28.946,29.1314,28.6118,28.7784,307235.92350489,0
+HRI.US,D,20161025,000000,28.6611,29.0131,28.4068,28.7784,242775.04675654,0
+HRI.US,D,20161026,000000,28.6512,30.5097,28.5142,29.6214,1842895.2044581,0
+HRI.US,D,20161027,000000,29.6312,29.6706,29.0031,29.0229,441232.22644728,0
+HRI.US,D,20161028,000000,29.0328,29.3858,28.3575,28.3772,421711.99776804,0
+HRI.US,D,20161031,000000,28.5438,29.6312,28.3772,29.4744,509291.84423765,0
+HRI.US,D,20161101,000000,29.4942,29.8757,28.4166,28.5043,550243.24526104,0
+HRI.US,D,20161102,000000,28.4166,28.7104,28.318,28.3969,332416.96778602,0
+HRI.US,D,20161103,000000,28.3772,29.4449,28.3772,29.1314,424765.04470619,0
+HRI.US,D,20161104,000000,29.1215,30.3608,28.8583,29.9152,681050.58488996,0
+HRI.US,D,20161107,000000,30.4249,31.3447,30.2968,30.7877,551535.46512787,0
+HRI.US,D,20161108,000000,28.8967,30.8547,28.0735,30.1892,1357877.6191319,0
+HRI.US,D,20161109,000000,31.1002,35.5082,31.0125,34.9205,1331062.5354431,0
+HRI.US,D,20161110,000000,35.5614,37.8191,35.3514,37.2621,1002942.1479992,0
+HRI.US,D,20161111,000000,37.203,37.5943,36.5562,37.4179,796441.55893326,0
+HRI.US,D,20161114,000000,37.8487,38.5842,37.3005,37.5066,925677.74583554,0
+HRI.US,D,20161115,000000,37.2128,39.4458,37.0748,39.0446,602106.49975967,0
+HRI.US,D,20161116,000000,38.6818,38.9165,37.5845,37.7216,462192.76298436,0
+HRI.US,D,20161117,000000,37.6633,38.0833,37.203,37.203,369550.53868477,0
+HRI.US,D,20161118,000000,37.0649,37.2621,36.1253,36.3008,426256.06762946,0
+HRI.US,D,20161121,000000,36.3698,38.3003,36.3698,38.0065,352683.72222819,0
+HRI.US,D,20161122,000000,38.3584,38.7705,37.5165,38.5743,496552.21980476,0
+HRI.US,D,20161123,000000,38.4758,39.7101,38.2904,39.4261,443634.09194544,0
+HRI.US,D,20161125,000000,39.4951,39.6766,39.0052,39.1225,79478.621919803,0
+HRI.US,D,20161128,000000,38.8188,39.1954,37.7413,37.8388,249340.61912549,0
+HRI.US,D,20161129,000000,37.7216,38.0933,37.34,37.3882,297692.36249461,0
+HRI.US,D,20161130,000000,37.7806,39.3768,37.7806,38.9263,425741.81686613,0
+HRI.US,D,20161201,000000,39.0446,40.3864,38.8769,39.9053,772020.22633207,0
+HRI.US,D,20161202,000000,39.6411,39.6411,38.3584,39.0545,342882.52868559,0
+HRI.US,D,20161205,000000,39.4261,41.0716,39.0249,41.0222,576819.96814246,0
+HRI.US,D,20161206,000000,40.6605,41.9048,40.3973,41.5912,636408.14140549,0
+HRI.US,D,20161207,000000,41.6996,42.0713,41.0125,41.2087,348825.32005123,0
+HRI.US,D,20161208,000000,41.5419,41.7568,39.5355,39.7692,665603.79026509,0
+HRI.US,D,20161209,000000,39.5632,41.1111,39.4084,39.9743,503554.95603762,0
+HRI.US,D,20161212,000000,40.0138,40.0433,39.5346,39.7594,300011.0552855,0
+HRI.US,D,20161213,000000,39.9645,39.9645,38.4384,39.0643,327920.5700861,0
+HRI.US,D,20161214,000000,38.7508,39.1708,38.036,38.1227,405302.63120154,0
+HRI.US,D,20161215,000000,38.113,39.5346,38.113,39.5148,342175.56067367,0
+HRI.US,D,20161216,000000,39.3768,40.6171,39.2693,40.553,755126.02374018,0
+HRI.US,D,20161219,000000,40.4348,40.699,39.6904,40.1321,249391.33419091,0
+HRI.US,D,20161220,000000,40.2296,40.768,39.9743,40.5037,312841.96683615,0
+HRI.US,D,20161221,000000,40.5037,40.8961,40.2296,40.3273,225334.13575943,0
+HRI.US,D,20161222,000000,40.1222,40.3027,39.4804,39.8777,233795.4372737,0
+HRI.US,D,20161223,000000,39.7002,40.0729,39.5829,39.9645,148801.04483908,0
+HRI.US,D,20161227,000000,40.0038,41.0519,39.9645,40.268,173627.08366229,0
+HRI.US,D,20161228,000000,40.2878,40.3766,39.8777,39.9546,261690.75185598,0
+HRI.US,D,20161229,000000,39.8777,40.2493,39.2398,39.6707,203168.60926802,0
+HRI.US,D,20161230,000000,39.6027,39.8235,38.8672,39.3384,395572.43875053,0
+HRI.US,D,20170103,000000,39.8285,41.0322,39.1225,39.3384,433965.77187424,0
+HRI.US,D,20170104,000000,39.5346,40.1519,38.8287,39.9053,610278.72540106,0
+HRI.US,D,20170105,000000,39.9152,40.1419,39.1906,39.2596,408648.8112178,0
+HRI.US,D,20170106,000000,39.3088,39.5632,38.9855,39.1806,224190.00388361,0
+HRI.US,D,20170109,000000,39.2596,39.3966,38.7016,38.7902,216435.67038127,0
+HRI.US,D,20170110,000000,38.7902,41.0913,38.7902,41.0322,415208.2977789,0
+HRI.US,D,20170111,000000,40.9838,41.2283,40.4446,40.9258,188096.09182592,0
+HRI.US,D,20170112,000000,40.8271,40.9158,39.6125,40.3864,154132.21251577,0
+HRI.US,D,20170113,000000,40.3273,40.9158,40.3273,40.8172,191179.56780332,0
+HRI.US,D,20170117,000000,40.6605,41.5617,40.1706,40.4742,271686.69124979,0
+HRI.US,D,20170118,000000,40.4742,42.5998,40.4742,42.1985,417524.96196717,0
+HRI.US,D,20170119,000000,42.1985,42.8443,41.5814,42.2862,432518.36390723,0
+HRI.US,D,20170120,000000,42.4824,43.1479,42.1591,42.2369,245476.13114068,0
+HRI.US,D,20170123,000000,42.4243,42.9133,41.9925,42.8541,313515.46290489,0
+HRI.US,D,20170124,000000,42.9625,43.9317,42.6786,43.4427,404092.56974068,0
+HRI.US,D,20170125,000000,44.0786,45.5486,44.0786,44.7451,415403.0436301,0
+HRI.US,D,20170126,000000,46.0484,48.3989,45.9202,48.2126,901636.776225,0
+HRI.US,D,20170127,000000,47.5953,48.3889,47.4583,48.3594,306560.39883352,0
+HRI.US,D,20170130,000000,47.9187,49.1728,47.3903,48.9678,368643.7533151,0
+HRI.US,D,20170131,000000,49.0643,49.1925,47.6544,48.6531,331995.01844174,0
+HRI.US,D,20170201,000000,49.2418,51.876,48.8001,51.6997,446389.94860024,0
+HRI.US,D,20170202,000000,51.5242,51.7489,50.2986,50.4367,308481.48551155,0
+HRI.US,D,20170203,000000,50.5047,51.8179,50.4465,50.9947,252510.3107141,0
+HRI.US,D,20170206,000000,50.5826,50.9652,49.4173,50.3776,162372.39634482,0
+HRI.US,D,20170207,000000,48.9775,49.7505,48.8888,49.1531,353146.2436248,0
+HRI.US,D,20170208,000000,48.8001,48.8592,47.1931,47.6741,430329.5016838,0
+HRI.US,D,20170209,000000,47.6447,49.0643,47.4681,49.0348,242372.36913712,0
+HRI.US,D,20170210,000000,49.1136,49.9073,49.0062,49.6726,146654.78327061,0
+HRI.US,D,20170213,000000,49.9565,50.1912,48.526,49.1432,153729.53489637,0
+HRI.US,D,20170214,000000,48.9184,49.2507,47.7915,48.9283,255098.80765301,0
+HRI.US,D,20170215,000000,48.6344,50.5342,48.5557,50.4367,201694.82946699,0
+HRI.US,D,20170216,000000,50.5047,50.5047,48.8888,49.3196,195799.71026286,0
+HRI.US,D,20170217,000000,48.7607,48.9962,48.3495,48.4767,195232.71583149,0
+HRI.US,D,20170221,000000,48.6531,49.3591,48.6531,49.1728,257954.06583602,0
+HRI.US,D,20170222,000000,48.8987,49.222,48.1938,48.2904,153015.46677529,0
+HRI.US,D,20170223,000000,48.6444,49.3689,47.1162,47.4878,301919.97034782,0
+HRI.US,D,20170224,000000,46.9486,48.7705,46.783,48.7311,179997.91018004,0
+HRI.US,D,20170227,000000,48.7311,49.6134,47.8408,49.6036,252523.4966311,0
+HRI.US,D,20170228,000000,49.7022,51.1121,49.7022,50.6319,315364.53419002,0
+HRI.US,D,20170301,000000,48.4964,50.3184,47.272,49.1531,873889.54963374,0
+HRI.US,D,20170302,000000,49.1728,49.3295,47.3213,47.3311,401803.29168772,0
+HRI.US,D,20170303,000000,47.5559,48.3791,46.352,46.43,313700.06574301,0
+HRI.US,D,20170306,000000,46.0386,46.9002,45.7733,46.0287,348572.75902544,0
+HRI.US,D,20170307,000000,45.8128,46.009,45.0783,45.1957,284660.61928491,0
+HRI.US,D,20170308,000000,45.2251,45.6758,44.7846,44.824,205165.76854418,0
+HRI.US,D,20170309,000000,45.0191,45.5091,44.2847,45.0004,211504.13742006,0
+HRI.US,D,20170310,000000,45.2745,45.7536,44.8624,45.5782,173991.21783198,0
+HRI.US,D,20170313,000000,45.5288,46.1352,45.3248,45.9597,214036.84778702,0
+HRI.US,D,20170314,000000,45.6462,46.0336,43.8046,44.0401,490546.54175802,0
+HRI.US,D,20170315,000000,44.2265,46.145,44.2067,46.0683,181880.45340834,0
+HRI.US,D,20170316,000000,46.4004,47.9483,46.4004,47.341,216888.04876479,0
+HRI.US,D,20170317,000000,47.272,47.6052,47.0275,47.3016,384468.882328,0
+HRI.US,D,20170320,000000,47.1655,47.5559,46.8707,47.3311,117007.7703288,0
+HRI.US,D,20170321,000000,47.7718,47.8605,45.4402,45.8424,343524.58141378,0
+HRI.US,D,20170322,000000,46.0189,46.0189,45.2745,45.2745,167618.36271162,0
+HRI.US,D,20170323,000000,45.2054,46.3324,44.961,45.803,148491.68294004,0
+HRI.US,D,20170324,000000,45.9202,46.6212,45.3485,45.6362,143866.46897394,0
+HRI.US,D,20170327,000000,44.2748,45.871,44.2748,45.5881,212981.97442633,0
+HRI.US,D,20170328,000000,45.6758,47.9384,45.3435,47.3607,164969.00769421,0
+HRI.US,D,20170329,000000,47.4386,47.4386,46.6459,47.1931,124897.00590516,0
+HRI.US,D,20170330,000000,47.2917,47.9571,47.2355,47.6741,99640.903327213,0
+HRI.US,D,20170331,000000,47.5855,48.3003,47.3705,47.8901,223707.19646084,0
+HRI.US,D,20170403,000000,47.8999,48.4767,45.1463,45.7536,372289.15221732,0
+HRI.US,D,20170404,000000,45.3712,45.7053,43.8637,44.4907,400420.79900445,0
+HRI.US,D,20170405,000000,44.8329,45.8523,44.4809,44.9018,386031.92064417,0
+HRI.US,D,20170406,000000,46.0287,48.7222,46.0287,47.0965,453533.67271496,0
+HRI.US,D,20170407,000000,47.0867,47.9868,46.7632,47.4001,204964.93688512,0
+HRI.US,D,20170410,000000,48.9283,49.2605,48.2323,49.0348,297496.6023421,0
+HRI.US,D,20170411,000000,48.9678,48.9678,47.6998,48.3594,137756.31789244,0
+HRI.US,D,20170412,000000,48.1248,48.1682,46.2831,46.8707,184506.47949566,0
+HRI.US,D,20170413,000000,46.7336,46.8509,46.0683,46.1164,106624.36783521,0
+HRI.US,D,20170417,000000,46.3225,46.5769,45.5683,46.4497,99637.860423288,0
+HRI.US,D,20170418,000000,46.0967,47.0767,45.6362,46.6459,160950.34591051,0
+HRI.US,D,20170419,000000,47.0373,48.6729,47.0373,47.9384,231972.7378226,0
+HRI.US,D,20170420,000000,46.4981,47.478,45.7733,45.9893,332264.82258977,0
+HRI.US,D,20170421,000000,45.5979,45.7833,44.5785,44.6958,312658.37829934,0
+HRI.US,D,20170424,000000,45.7536,45.9104,45.2548,45.5585,122264.89400999,0
+HRI.US,D,20170425,000000,46.0386,47.5953,45.9499,47.1162,191014.23669006,0
+HRI.US,D,20170426,000000,46.7632,48.2036,45.871,47.7028,150800.23271785,0
+HRI.US,D,20170427,000000,47.6841,47.7915,45.4007,45.5782,281195.76601558,0
+HRI.US,D,20170428,000000,45.4697,45.7014,43.981,44.54,355947.74383847,0
+HRI.US,D,20170501,000000,44.6564,45.803,44.5499,45.4204,181867.26749134,0
+HRI.US,D,20170502,000000,45.4105,45.4204,44.333,45.1365,121202.92054014,0
+HRI.US,D,20170503,000000,44.814,45.2942,44.1082,44.5203,144102.80117879,0
+HRI.US,D,20170504,000000,44.7352,44.824,43.5886,44.676,163836.03313277,0
+HRI.US,D,20170505,000000,44.6367,45.5091,44.2167,44.6662,266143.53459964,0
+HRI.US,D,20170508,000000,44.4907,44.8329,42.5702,43.6773,415314.79941627,0
+HRI.US,D,20170509,000000,41.3852,43.6773,41.3852,43.0996,591168.2744504,0
+HRI.US,D,20170510,000000,42.796,44.7254,42.7762,44.7155,397174.02051641,0
+HRI.US,D,20170511,000000,44.6278,44.8329,43.2564,43.4625,387306.89738877,0
+HRI.US,D,20170512,000000,43.2169,43.7187,40.563,41.1988,342498.10848972,0
+HRI.US,D,20170515,000000,41.2875,41.5271,39.5927,40.1606,402965.6809871,0
+HRI.US,D,20170516,000000,40.1606,40.49,37.9946,38.5054,681644.96545665,0
+HRI.US,D,20170517,000000,37.9966,38.3584,36.9486,37.124,646549.12588639,0
+HRI.US,D,20170518,000000,37.1043,37.1043,32.5899,34.2936,1463048.4931923,0
+HRI.US,D,20170519,000000,34.3626,35.2232,34.2639,34.8713,470620.59255545,0
+HRI.US,D,20170522,000000,35.2726,35.7724,34.8121,35.5466,349816.29242949,0
+HRI.US,D,20170523,000000,35.6057,35.7428,34.6169,35.2529,241844.93245678,0
+HRI.US,D,20170524,000000,35.7428,36.5168,35.4303,35.7428,273853.23884442,0
+HRI.US,D,20170525,000000,36.0761,36.4488,35.0774,35.6847,305022.71805007,0
+HRI.US,D,20170526,000000,35.665,36.2861,35.3958,35.8118,216795.74734573,0
+HRI.US,D,20170530,000000,35.5269,36.0169,35.0921,35.7626,212694.92715607,0
+HRI.US,D,20170531,000000,35.9971,37.2128,35.8808,37.0551,307899.27656055,0
+HRI.US,D,20170601,000000,37.2325,37.9276,36.8203,37.5361,323785.26365195,0
+HRI.US,D,20170602,000000,37.4573,38.2904,37.0265,38.0262,219254.41371718,0
+HRI.US,D,20170605,000000,37.9374,38.1671,36.291,36.3698,248578.87884292,0
+HRI.US,D,20170606,000000,36.0858,36.921,35.3711,36.498,347120.27955188,0
+HRI.US,D,20170607,000000,36.6153,37.4474,35.45,36.1747,313621.96454226,0
+HRI.US,D,20170608,000000,36.3205,38.036,36.1845,37.4672,429526.17504758,0
+HRI.US,D,20170609,000000,37.6141,38.1622,36.5463,37.6042,320528.34215083,0
+HRI.US,D,20170612,000000,37.272,38.8385,37.272,38.3003,371807.35909585,0
+HRI.US,D,20170613,000000,38.5448,40.0828,38.113,39.7889,310219.99795406,0
+HRI.US,D,20170614,000000,39.7002,39.7002,37.9473,38.1918,455297.54269018,0
+HRI.US,D,20170615,000000,37.4771,37.8487,36.3995,36.7426,434285.27678638,0
+HRI.US,D,20170616,000000,36.6932,36.8203,36.3108,36.6055,295641.44524913,0
+HRI.US,D,20170619,000000,36.8697,38.8287,36.7426,38.4461,315990.35809726,0
+HRI.US,D,20170620,000000,38.3387,38.7902,36.2141,36.7326,310525.30264787,0
+HRI.US,D,20170621,000000,36.7426,37.1043,35.6057,35.8907,275140.38720472,0
+HRI.US,D,20170622,000000,35.8808,36.5858,35.6747,35.8996,198048.41626347,0
+HRI.US,D,20170623,000000,35.8808,37.0068,34.3823,36.7721,2540383.5563513,0
+HRI.US,D,20170626,000000,36.7721,38.0459,36.3304,37.3588,383412.99466601,0
+HRI.US,D,20170627,000000,37.3488,37.7709,36.15,36.1944,227785.70202172,0
+HRI.US,D,20170628,000000,36.6055,39.1127,36.5366,37.7216,396551.23951308,0
+HRI.US,D,20170629,000000,37.829,38.9756,37.2621,37.6732,266575.62695701,0
+HRI.US,D,20170630,000000,37.8585,38.8287,37.8438,38.5151,283181.76797734,0
+HRI.US,D,20170703,000000,38.809,39.7495,38.7114,39.5435,173465.80975426,0
+HRI.US,D,20170705,000000,39.5346,39.7889,38.4955,39.6312,246703.43572378,0
+HRI.US,D,20170706,000000,39.368,40.6024,39.1225,39.6312,394498.29366498,0
+HRI.US,D,20170707,000000,39.9743,40.4348,39.3334,40.2296,404905.02508867,0
+HRI.US,D,20170710,000000,40.0335,40.5037,39.6411,39.8679,430908.66773088,0
+HRI.US,D,20170711,000000,39.8679,40.7877,39.4951,40.6408,248525.12087358,0
+HRI.US,D,20170712,000000,40.7187,42.6244,40.7187,42.2665,388549.41649149,0
+HRI.US,D,20170713,000000,42.4627,44.0401,42.0417,43.4722,451591.28570946,0
+HRI.US,D,20170714,000000,43.7167,44.4315,42.7664,44.0885,324970.98188141,0
+HRI.US,D,20170717,000000,44.0885,44.4019,43.3343,44.0204,320373.15405066,0
+HRI.US,D,20170718,000000,44.0304,44.7796,43.5492,44.0983,286505.6333648,0
+HRI.US,D,20170719,000000,44.2561,45.0291,44.1279,44.824,285186.02736264,0
+HRI.US,D,20170720,000000,45.2251,46.1844,44.4512,45.8227,273040.78349644,0
+HRI.US,D,20170721,000000,46.2338,46.2831,44.9018,45.0586,226290.62189321,0
+HRI.US,D,20170724,000000,44.824,45.45,44.6859,45.107,171702.95408035,0
+HRI.US,D,20170725,000000,45.4697,46.5769,45.4697,46.2338,235378.76161603,0
+HRI.US,D,20170726,000000,46.2831,46.5078,45.6166,45.6561,205013.62334792,0
+HRI.US,D,20170727,000000,45.7339,46.4398,45.0882,45.7833,219515.08915343,0
+HRI.US,D,20170728,000000,45.7636,46.9683,45.6265,45.8809,808960.06568093,0
+HRI.US,D,20170731,000000,45.7053,45.7053,43.2366,44.4512,369087.00298684,0
+HRI.US,D,20170801,000000,44.4809,45.5585,44.2847,44.7352,341531.47934287,0
+HRI.US,D,20170802,000000,44.7056,44.9107,43.5019,44.0007,217937.85061893,0
+HRI.US,D,20170803,000000,44.2462,44.54,43.8243,44.1082,142371.38884545,0
+HRI.US,D,20170804,000000,44.4118,45.0291,44.2561,44.3922,251774.94226554,0
+HRI.US,D,20170807,000000,44.4709,44.961,43.7759,44.5696,432614.72253152,0
+HRI.US,D,20170808,000000,44.5203,45.8128,37.7216,38.946,1005425.1576021,0
+HRI.US,D,20170809,000000,38.4374,39.7988,37.761,37.9473,783326.64301627,0
+HRI.US,D,20170810,000000,37.8103,38.6325,37.0166,38.2017,402771.9494372,0
+HRI.US,D,20170811,000000,37.7906,39.015,37.4771,38.2115,332438.2681135,0
+HRI.US,D,20170814,000000,38.9165,40.1025,38.8385,39.7298,328345.56233429,0
+HRI.US,D,20170815,000000,39.7298,39.7298,38.6916,38.8385,248741.16705226,0
+HRI.US,D,20170816,000000,38.8769,39.0545,37.0166,37.2522,297682.21948153,0
+HRI.US,D,20170817,000000,37.0748,37.4425,36.1155,36.1648,243323.78376435,0
+HRI.US,D,20170818,000000,35.9971,36.0661,35.1562,35.9784,269433.92804393,0
+HRI.US,D,20170821,000000,35.8907,36.1056,35.5369,35.7626,209196.60194356,0
+HRI.US,D,20170822,000000,36.0071,36.7229,35.9193,36.5759,179248.34151317,0
+HRI.US,D,20170823,000000,36.4289,36.8796,36.0564,36.5858,184690.06803248,0
+HRI.US,D,20170824,000000,36.7426,36.9969,36.3698,36.9684,144464.90674588,0
+HRI.US,D,20170825,000000,37.2227,37.4032,35.8996,36.2141,165416.31457119,0
+HRI.US,D,20170828,000000,36.8303,38.388,36.4882,38.251,783660.34814672,0
+HRI.US,D,20170829,000000,38.2017,40.6241,38.1227,40.5924,363231.44153374,0
+HRI.US,D,20170830,000000,40.6507,41.7765,40.6507,41.3369,400459.34245416,0
+HRI.US,D,20170831,000000,41.6602,42.1246,41.0421,41.3566,265746.94278808,0
+HRI.US,D,20170901,000000,41.7273,42.3059,41.2678,42.0999,176695.34512005,0
+HRI.US,D,20170905,000000,41.9638,42.7565,41.6109,42.2962,219904.58085583,0
+HRI.US,D,20170906,000000,42.6195,43.7661,42.6195,43.5886,221020.31229501,0
+HRI.US,D,20170907,000000,43.8341,44.1969,43.5492,44.1772,219873.13751527,0
+HRI.US,D,20170908,000000,44.0304,45.097,43.8243,44.9117,246874.85264489,0
+HRI.US,D,20170911,000000,43.7898,45.6362,43.7898,44.2561,297760.32068227,0
+HRI.US,D,20170912,000000,44.6278,45.381,44.3922,45.0685,230598.35954978,0
+HRI.US,D,20170913,000000,45.0389,45.8907,44.7155,45.3909,279095.14800598,0
+HRI.US,D,20170914,000000,45.0093,45.4599,44.1289,44.4118,221063.92725127,0
+HRI.US,D,20170915,000000,44.4512,44.4512,43.1144,43.9711,387887.07773714,0
+HRI.US,D,20170918,000000,44.0688,45.4599,43.9357,45.314,191344.89891658,0
+HRI.US,D,20170919,000000,45.3622,45.5545,44.5203,44.8526,168410.53203344,0
+HRI.US,D,20170920,000000,44.8624,45.7636,44.8624,45.4302,182067.08484909,0
+HRI.US,D,20170921,000000,45.5486,45.9399,45.2991,45.5388,189496.84193276,0
+HRI.US,D,20170922,000000,45.6265,46.1844,45.4993,45.7439,207491.56144423,0
+HRI.US,D,20170925,000000,45.9302,46.4201,45.5191,45.7251,266917.44649792,0
+HRI.US,D,20170926,000000,45.7931,46.9002,45.6462,46.8312,213952.66077842,0
+HRI.US,D,20170927,000000,47.057,47.9571,46.8707,47.4583,242269.92470498,0
+HRI.US,D,20170928,000000,47.0965,47.8015,46.6547,47.4001,320902.61933361,0
+HRI.US,D,20170929,000000,47.5273,48.8592,47.5273,48.1248,364600.74830001,0
+HRI.US,D,20171002,000000,47.9571,49.2605,47.7521,49.1037,318827.35885673,0
+HRI.US,D,20171003,000000,49.3098,49.5937,48.2805,49.5839,217298.84079467,0
+HRI.US,D,20171004,000000,49.6431,49.8137,48.2323,48.81,139165.18240974,0
+HRI.US,D,20171005,000000,48.8691,49.222,48.526,49.1925,129665.23635573,0
+HRI.US,D,20171006,000000,48.9184,49.437,48.7311,49.3779,214169.72125842,0
+HRI.US,D,20171009,000000,49.1728,49.7505,48.9184,49.3689,234176.81456564,0
+HRI.US,D,20171010,000000,49.9368,50.1518,49.0062,49.3196,278848.67278806,0
+HRI.US,D,20171011,000000,49.2023,49.5247,48.8592,49.1826,233659.52089838,0
+HRI.US,D,20171012,000000,48.9381,49.3394,48.9381,49.2122,193572.30458972,0
+HRI.US,D,20171013,000000,49.4173,49.4173,48.32,48.4866,133354.2502142,0
+HRI.US,D,20171016,000000,48.5654,48.8987,47.3114,48.0755,161012.21829032,0
+HRI.US,D,20171017,000000,48.1642,48.9283,47.8015,47.8901,173663.59850938,0
+HRI.US,D,20171018,000000,48.0262,48.3791,47.5657,47.8112,134942.64606308,0
+HRI.US,D,20171019,000000,47.7915,48.0755,46.6499,47.4681,225813.90027828,0
+HRI.US,D,20171020,000000,48.0065,48.3495,47.3311,47.4386,177169.02383105,0
+HRI.US,D,20171023,000000,47.41,47.4978,46.4004,46.5868,138877.12083817,0
+HRI.US,D,20171024,000000,46.7238,47.2177,46.2338,46.3905,215647.55826468,0
+HRI.US,D,20171025,000000,46.3423,46.357,44.6958,45.1857,145008.57224715,0
+HRI.US,D,20171026,000000,45.4402,46.4586,45.0586,46.0189,175740.8875889,0
+HRI.US,D,20171027,000000,46.0386,47.0472,45.6362,46.6942,336629.3611196,0
+HRI.US,D,20171030,000000,46.4004,47.7718,46.3127,47.2326,194773.2373388,0
+HRI.US,D,20171031,000000,47.3507,47.9868,46.7731,47.4681,216170.93773979,0
+HRI.US,D,20171101,000000,47.8112,48.1149,47.1063,47.5559,166235.87002834,0
+HRI.US,D,20171102,000000,47.6249,47.9868,46.9584,47.2818,185270.24838086,0
+HRI.US,D,20171103,000000,47.2917,47.6249,46.6646,46.9782,205337.18546528,0
+HRI.US,D,20171106,000000,46.9979,49.1531,46.5769,48.8888,350092.18238535,0
+HRI.US,D,20171107,000000,48.5851,48.6729,46.6547,47.3016,292447.41042912,0
+HRI.US,D,20171108,000000,49.8087,56.4606,49.722,54.4907,1178950.8111335,0
+HRI.US,D,20171109,000000,54.2856,55.7941,53.0414,54.3645,296689.21850065,0
+HRI.US,D,20171110,000000,54.2068,55.4224,52.8857,53.5708,274896.95489072,0
+HRI.US,D,20171113,000000,53.3066,53.3066,52.2389,52.7476,324425.28777752,0
+HRI.US,D,20171114,000000,52.5623,52.7279,51.954,52.5229,313161.47174828,0
+HRI.US,D,20171115,000000,52.4637,54.3941,51.8179,53.8647,558889.14961343,0
+HRI.US,D,20171116,000000,54.4237,55.304,53.9919,55.1187,421609.5533359,0
+HRI.US,D,20171117,000000,54.8052,55.6768,54.4237,55.1681,212275.00641441,0
+HRI.US,D,20171120,000000,55.1681,56.0288,54.3153,55.7941,254410.09706463,0
+HRI.US,D,20171121,000000,56.294,56.294,55.3731,56.0485,166201.38378385,0
+HRI.US,D,20171122,000000,56.5197,56.5197,55.8482,56.009,184522.70831661,0
+HRI.US,D,20171124,000000,56.3422,56.4113,55.8434,56.1175,69267.650648629,0
+HRI.US,D,20171127,000000,55.9409,56.1963,55.1385,55.8138,164963.93618766,0
+HRI.US,D,20171128,000000,55.9321,57.9098,55.7744,57.8221,173718.37078005,0
+HRI.US,D,20171129,000000,58.0182,58.7429,57.2838,58.6443,194893.9391945,0
+HRI.US,D,20171130,000000,58.6345,58.8415,57.7047,57.969,270905.67924236,0
+HRI.US,D,20171201,000000,58.2431,59.017,56.9899,58.4293,283652.40378441,0
+HRI.US,D,20171204,000000,58.9283,60.691,58.9283,59.3601,252008.23156646,0
+HRI.US,D,20171205,000000,59.4775,59.7712,58.3318,58.3703,157408.40574175,0
+HRI.US,D,20171206,000000,58.1346,58.8603,57.3903,58.7922,194214.3573179,0
+HRI.US,D,20171207,000000,58.2233,60.3007,57.831,59.9664,232723.32079077,0
+HRI.US,D,20171208,000000,60.202,60.202,59.4822,60.0748,86170.981952305,0
+HRI.US,D,20171211,000000,59.8599,60.6141,59.8599,60.1438,196338.30425758,0
+HRI.US,D,20171212,000000,60.3007,60.3292,59.5169,59.6923,162764.93095115,0
+HRI.US,D,20171213,000000,60.1143,62.093,59.2516,61.182,474734.59866212,0
+HRI.US,D,20171214,000000,61.2698,62.1807,61.0489,62.0043,251880.42960161,0
+HRI.US,D,20171215,000000,62.308,63.9149,61.6325,63.562,467181.09681882,0
+HRI.US,D,20171218,000000,64.189,64.5804,62.9054,64.4927,278978.50335552,0
+HRI.US,D,20171219,000000,63.6597,63.6597,60.9178,60.9759,274599.76460737,0
+HRI.US,D,20171220,000000,61.3092,62.0437,60.6438,61.8081,235914.31270685,0
+HRI.US,D,20171221,000000,61.9462,62.4558,61.603,61.7598,188541.37010029,0
+HRI.US,D,20171222,000000,61.8475,61.8475,60.2514,61.1524,154244.799961,0
+HRI.US,D,20171226,000000,61.4265,62.2399,61.044,61.7016,170407.69130958,0
+HRI.US,D,20171227,000000,61.8771,62.4607,61.6425,61.9659,164394.91315368,0
+HRI.US,D,20171228,000000,62.2004,62.6412,62.0092,62.2586,121681.67075769,0
+HRI.US,D,20171229,000000,62.2685,62.2685,61.2796,61.3289,147722.84254831,0
+HRI.US,D,20180102,000000,61.7114,62.3473,61.3191,62.0633,127281.6282811,0
+HRI.US,D,20180103,000000,61.8573,62.4064,61.5538,61.672,104796.59687757,0
+HRI.US,D,20180104,000000,61.818,61.9116,60.8093,61.465,199841.70097663,0
+HRI.US,D,20180105,000000,61.5241,61.7499,61.0933,61.6228,111788.17579603,0
+HRI.US,D,20180108,000000,61.3092,61.7598,60.3982,60.9759,212500.18130485,0
+HRI.US,D,20180109,000000,61.4265,62.0043,61.1317,61.5832,123536.82785067,0
+HRI.US,D,20180110,000000,61.4748,61.8771,60.9859,61.4167,91419.991223024,0
+HRI.US,D,20180111,000000,61.8869,62.7978,61.5538,62.4657,259080.9545896,0
+HRI.US,D,20180112,000000,62.6115,64.473,62.6115,64.2777,149503.95564577,0
+HRI.US,D,20180116,000000,64.5715,64.6494,61.2204,61.5341,215120.12158434,0
+HRI.US,D,20180117,000000,61.5341,62.093,60.8932,61.5143,150191.65193284,0
+HRI.US,D,20180118,000000,61.5734,62.4854,61.4748,61.9165,101604.59066018,0
+HRI.US,D,20180119,000000,62.0831,64.1199,62.0831,64.1199,121715.14270087,0
+HRI.US,D,20180122,000000,63.7976,64.8062,63.5718,64.7667,86780.577038625,0
+HRI.US,D,20180123,000000,64.5123,66.9308,64.1594,66.7849,205440.64419873,0
+HRI.US,D,20180124,000000,67.2739,68.8415,67.2345,68.7725,337008.70980892,0
+HRI.US,D,20180125,000000,68.7823,69.1353,66.4911,67.3231,203158.46625494,0
+HRI.US,D,20180126,000000,67.8427,67.8427,66.1865,66.9023,104256.98858152,0
+HRI.US,D,20180129,000000,66.5986,67.0491,64.8544,64.9235,139869.10751774,0
+HRI.US,D,20180130,000000,64.0322,65.1483,63.3263,64.757,152981.99483211,0
+HRI.US,D,20180131,000000,65.5308,66.4911,64.2678,64.3744,110748.51695497,0
+HRI.US,D,20180201,000000,64.0028,66.1293,62.6904,65.3553,257662.96136052,0
+HRI.US,D,20180202,000000,65.6284,65.6383,62.9546,64.0519,192836.93614116,0
+HRI.US,D,20180205,000000,63.3066,64.0125,60.7798,60.8488,229468.42789228,0
+HRI.US,D,20180206,000000,59.1738,62.377,58.7844,61.1327,315483.20744309,0
+HRI.US,D,20180207,000000,60.908,62.1314,60.4465,61.2698,199647.96942674,0
+HRI.US,D,20180208,000000,61.4167,62.024,57.2936,57.4493,490391.35365783,0
+HRI.US,D,20180209,000000,57.4493,57.8901,53.7463,56.2742,419364.90454053,0
+HRI.US,D,20180212,000000,56.6567,59.0811,55.7595,58.0676,286075.56961006,0
+HRI.US,D,20180213,000000,57.4593,57.4593,54.9324,55.9222,243952.65057553,0
+HRI.US,D,20180214,000000,55.2163,58.2431,54.7954,57.969,348226.8822793,0
+HRI.US,D,20180215,000000,58.6936,59.918,57.5529,59.6627,211333.73480026,0
+HRI.US,D,20180216,000000,59.2319,61.2599,59.2319,60.7798,142940.41187943,0
+HRI.US,D,20180220,000000,61.3782,62.6806,61.3782,61.3782,127638.66234164,0
+HRI.US,D,20180221,000000,61.4364,62.9251,61.0834,61.1327,187674.14248165,0
+HRI.US,D,20180222,000000,61.603,63.3066,61.398,62.2004,134714.42826869,0
+HRI.US,D,20180223,000000,62.7782,63.9445,62.446,63.9051,92606.723753796,0
+HRI.US,D,20180226,000000,64.0708,64.9137,63.2683,64.8357,116925.61192283,0
+HRI.US,D,20180227,000000,64.6396,66.1095,64.189,64.757,260619.64967436,0
+HRI.US,D,20180228,000000,67.5884,67.5884,61.8376,63.8755,331683.62794009,0
+HRI.US,D,20180301,000000,63.7188,66.7454,63.2287,65.306,440824.47732132,0
+HRI.US,D,20180302,000000,64.3744,64.8741,63.2199,64.3842,365260.04415045,0
+HRI.US,D,20180305,000000,64.0519,66.6083,63.5718,65.8344,188150.86409658,0
+HRI.US,D,20180306,000000,66.6183,69.4587,65.4677,69.155,354493.23576229,0
+HRI.US,D,20180307,000000,68.8218,69.5178,66.9604,67.8132,195535.99192268,0
+HRI.US,D,20180308,000000,67.8427,67.9117,66.9505,67.686,142347.04561404,0
+HRI.US,D,20180309,000000,68.3811,70.0373,67.9315,70.0079,309415.65701654,0
+HRI.US,D,20180312,000000,70.1153,71.4966,69.4784,69.6942,159782.8851046,0
+HRI.US,D,20180313,000000,70.1252,71.3102,69.2921,69.5958,196168.9159391,0
+HRI.US,D,20180314,000000,70.0373,70.0373,68.4155,68.6562,154966.98249255,0
+HRI.US,D,20180315,000000,68.8612,69.1403,67.6081,68.1464,95955.946673973,0
+HRI.US,D,20180316,000000,68.4107,69.3118,67.3626,68.3416,283286.24101209,0
+HRI.US,D,20180319,000000,68.244,68.4885,66.6282,67.7639,165848.40692854,0
+HRI.US,D,20180320,000000,67.9512,68.9105,67.2157,68.3416,117666.05187793,0
+HRI.US,D,20180321,000000,68.3712,68.8415,68.0577,68.3218,214566.31306998,0
+HRI.US,D,20180322,000000,67.2936,67.8329,66.3639,66.3836,141272.9005285,0
+HRI.US,D,20180323,000000,66.775,67.6811,63.356,63.5038,129410.64672733,0
+HRI.US,D,20180326,000000,64.5223,65.5604,63.562,65.5111,137670.10228124,0
+HRI.US,D,20180327,000000,65.5407,66.2949,62.0141,62.6017,117358.71858149,0
+HRI.US,D,20180328,000000,62.6707,63.0138,61.4462,62.0437,152073.18085983,0
+HRI.US,D,20180329,000000,62.5228,64.6396,62.5228,63.6201,385949.76223819,0
+HRI.US,D,20180402,000000,63.3954,64.1693,59.7613,60.4959,212800.41449214,0
+HRI.US,D,20180403,000000,61.4945,62.513,60.3588,62.4943,170617.65168041,0
+HRI.US,D,20180404,000000,60.9759,63.7188,60.4179,63.5235,119300.09128569,0
+HRI.US,D,20180405,000000,63.7976,64.5804,63.0818,63.6694,201047.70523227,0
+HRI.US,D,20180406,000000,63.0325,63.8065,60.0551,61.0341,132833.913643,0
+HRI.US,D,20180409,000000,61.9559,62.6707,60.76,60.8488,237894.22886076,0
+HRI.US,D,20180410,000000,61.9362,63.4249,61.6325,62.9449,164012.52156043,0
+HRI.US,D,20180411,000000,62.3375,63.1607,61.6335,62.6806,137856.73372196,0
+HRI.US,D,20180412,000000,63.1115,63.6448,62.4943,63.0818,132131.00283633,0
+HRI.US,D,20180413,000000,63.6597,63.6597,62.3375,62.3967,102351.11642313,0
+HRI.US,D,20180416,000000,63.4052,63.9633,63.2199,63.4743,111533.58616763,0
+HRI.US,D,20180417,000000,64.1594,64.61,62.4164,63.1115,169316.30310181,0
+HRI.US,D,20180418,000000,63.6201,64.3596,63.4743,63.7188,113741.72011591,0
+HRI.US,D,20180419,000000,63.6201,65.0122,61.7834,62.4854,277471.25161131,0
+HRI.US,D,20180420,000000,60.1241,61.2993,56.2456,57.4199,476540.05499099,0
+HRI.US,D,20180423,000000,57.763,58.879,57.7146,58.4974,217419.54265036,0
+HRI.US,D,20180424,000000,59.2516,60.908,57.754,58.0863,361721.1468856,0
+HRI.US,D,20180425,000000,57.479,58.1888,56.3028,56.4703,223043.84340518,0
+HRI.US,D,20180426,000000,56.7928,56.7928,54.0609,54.4524,291227.20595518,0
+HRI.US,D,20180427,000000,54.5203,54.751,53.9042,54.4138,195229.67292756,0
+HRI.US,D,20180430,000000,54.3941,54.609,51.396,51.5724,273600.67781864,0
+HRI.US,D,20180501,000000,51.2491,51.5439,48.9085,50.3085,465295.5106866,0
+HRI.US,D,20180502,000000,50.3085,52.9734,50.3085,50.691,193997.29683792,0
+HRI.US,D,20180503,000000,50.0837,50.975,49.4073,50.7404,251112.60351118,0
+HRI.US,D,20180504,000000,50.3184,51.7489,49.927,51.5339,171003.08617758,0
+HRI.US,D,20180507,000000,51.886,54.3843,51.7884,53.6981,253637.19946767,0
+HRI.US,D,20180508,000000,53.4723,53.4723,51.954,52.7082,331410.78088813,0
+HRI.US,D,20180509,000000,55.8335,57.2542,53.2771,55.2943,381366.13462576,0
+HRI.US,D,20180510,000000,55.1779,55.8729,54.1871,54.7461,255902.13428922,0
+HRI.US,D,20180511,000000,54.8635,55.6077,54.1782,54.7361,142729.43720729,0
+HRI.US,D,20180514,000000,55.0793,56.6459,55.0793,55.8631,184512.56530353,0
+HRI.US,D,20180515,000000,55.5594,56.2062,55.2163,55.9321,175475.14064611,0
+HRI.US,D,20180516,000000,56.078,57.3519,56.0001,56.4014,178584.98845751,0
+HRI.US,D,20180517,000000,56.3619,57.9887,55.8039,57.5085,171121.75943067,0
+HRI.US,D,20180518,000000,57.7047,58.2825,56.7543,57.5381,169175.31521994,0
+HRI.US,D,20180521,000000,58.1248,58.9775,57.9246,58.6936,103138.21423842,0
+HRI.US,D,20180522,000000,58.8986,58.9203,56.2259,56.2555,116414.40406343,0
+HRI.US,D,20180523,000000,55.6668,56.426,55.1187,56.284,120969.63123923,0
+HRI.US,D,20180524,000000,56.1963,56.852,55.6471,56.4703,170348.86183369,0
+HRI.US,D,20180525,000000,56.294,56.7543,55.0103,55.4716,165084.63804335,0
+HRI.US,D,20180529,000000,54.8052,55.6668,52.787,53.2771,189490.75612492,0
+HRI.US,D,20180530,000000,53.6498,56.0582,53.5808,55.0103,198311.12030233,0
+HRI.US,D,20180531,000000,54.7361,55.2065,53.2671,53.5314,313287.24511051,0
+HRI.US,D,20180601,000000,53.5808,54.6977,53.2268,54.4434,263319.71975719,0
+HRI.US,D,20180604,000000,54.7461,55.1483,53.3066,53.6981,138691.50369874,0
+HRI.US,D,20180605,000000,53.6596,54.6287,53.3757,54.3941,114593.73321493,0
+HRI.US,D,20180606,000000,54.3941,55.3337,54.0806,55.1483,117701.55242372,0
+HRI.US,D,20180607,000000,55.3435,56.9702,55.2449,55.9124,143310.63185698,0
+HRI.US,D,20180608,000000,56.2259,56.7839,55.0695,56.0385,115397.05985114,0
+HRI.US,D,20180611,000000,56.078,57.2443,55.8335,56.9702,107333.36444975,0
+HRI.US,D,20180612,000000,57.0382,61.2796,57.0382,59.7712,658420.50839933,0
+HRI.US,D,20180613,000000,60.0453,60.0946,58.7724,58.9183,168155.94240505,0
+HRI.US,D,20180614,000000,59.6243,59.6923,57.5579,58.9973,220963.51142174,0
+HRI.US,D,20180615,000000,58.6147,58.6147,56.9505,57.3716,268878.09092696,0
+HRI.US,D,20180618,000000,57.1458,59.6923,56.7642,59.1441,394441.49279171,0
+HRI.US,D,20180619,000000,58.6739,59.6726,56.852,59.1343,249940.07119873,0
+HRI.US,D,20180620,000000,58.2923,60.7502,58.2233,60.1044,190696.76038054,0
+HRI.US,D,20180621,000000,60.1725,60.3144,57.2887,58.7133,278591.04025574,0
+HRI.US,D,20180622,000000,59.2033,60.7699,57.8704,58.3318,322472.75775894,0
+HRI.US,D,20180625,000000,58.2233,58.2529,51.8179,53.2377,759894.25419073,0
+HRI.US,D,20180626,000000,53.5413,54.6682,53.0414,54.6484,268696.53099277,0
+HRI.US,D,20180627,000000,55.0004,56.2555,54.2856,54.609,178535.28769341,0
+HRI.US,D,20180628,000000,54.6484,55.2943,53.3411,55.2449,206798.79365061,0
+HRI.US,D,20180629,000000,55.6077,57.3813,55.099,55.1877,294227.50922528,0
+HRI.US,D,20180702,000000,53.9524,54.3645,52.9832,54.0313,273327.8307667,0
+HRI.US,D,20180703,000000,54.1782,54.7559,53.6102,53.7177,48861.936927215,0
+HRI.US,D,20180705,000000,54.0806,55.588,53.3845,55.5003,158719.89733345,0
+HRI.US,D,20180706,000000,55.2163,56.6754,55.2163,55.8829,90420.904434298,0
+HRI.US,D,20180709,000000,55.9903,57.6949,55.9705,57.479,170279.88934473,0
+HRI.US,D,20180710,000000,57.7245,58.3554,56.5098,57.3813,141034.53972104,0
+HRI.US,D,20180711,000000,56.8322,57.2838,55.9686,56.49,162934.31926965,0
+HRI.US,D,20180712,000000,56.9604,56.9604,55.583,56.1273,152083.32387291,0
+HRI.US,D,20180713,000000,59.7613,59.7613,57.8851,58.4491,186951.9599501,0
+HRI.US,D,20180716,000000,58.2923,59.3305,57.3616,57.8999,182528.59194439,0
+HRI.US,D,20180717,000000,57.6358,58.4688,57.0866,58.2431,188595.12806964,0
+HRI.US,D,20180718,000000,58.4974,59.5947,57.8901,58.8218,223744.72560925,0
+HRI.US,D,20180719,000000,58.3318,59.6125,58.3318,59.4872,128368.95928365,0
+HRI.US,D,20180720,000000,59.0664,59.4212,58.4235,58.5269,103625.07886642,0
+HRI.US,D,20180723,000000,58.6443,58.7034,57.6623,57.9788,113733.60570545,0
+HRI.US,D,20180724,000000,58.2825,58.8691,56.9358,57.4001,101682.69186092,0
+HRI.US,D,20180725,000000,57.2542,57.7047,56.284,57.6062,240311.30887855,0
+HRI.US,D,20180726,000000,57.6062,58.5172,57.3272,57.9492,109801.15953297,0
+HRI.US,D,20180727,000000,58.2825,59.0664,55.4421,55.6374,190194.6812329,0
+HRI.US,D,20180730,000000,55.314,56.4309,54.6977,54.7361,95664.842198474,0
+HRI.US,D,20180731,000000,54.8929,55.8434,54.5005,55.6571,134284.36451395,0
+HRI.US,D,20180801,000000,55.8532,55.9321,52.9636,53.356,289598.23805396,0
+HRI.US,D,20180802,000000,52.9832,54.5005,52.9832,54.1289,199858.94409889,0
+HRI.US,D,20180803,000000,54.2856,54.5695,53.2574,54.5005,205967.06657777,0
+HRI.US,D,20180806,000000,54.4808,55.2548,54.1871,55.0497,104073.40004471,0
+HRI.US,D,20180807,000000,55.1877,55.8829,54.5695,55.235,149462.36929213,0
+HRI.US,D,20180808,000000,54.472,54.472,50.0837,50.2986,624279.12636022,0
+HRI.US,D,20180809,000000,49.9665,51.6503,49.7988,50.9652,204423.29998646,0
+HRI.US,D,20180810,000000,50.2306,51.5045,50.0295,51.3664,254219.40841866,0
+HRI.US,D,20180813,000000,51.3664,51.5823,49.4469,50.1321,174675.87121513,0
+HRI.US,D,20180814,000000,50.5047,51.2294,50.2306,51.0046,164853.37734505,0
+HRI.US,D,20180815,000000,50.6516,50.6516,48.7804,49.4272,157625.46622174,0
+HRI.US,D,20180816,000000,49.9171,50.8084,49.6726,49.8974,493572.20256083,0
+HRI.US,D,20180817,000000,49.712,50.8567,49.1333,50.2405,184535.89423361,0
+HRI.US,D,20180820,000000,50.2503,51.5242,49.504,50.8182,162460.64055865,0
+HRI.US,D,20180821,000000,51.1121,52.4342,50.5146,51.8278,136607.11451008,0
+HRI.US,D,20180822,000000,51.7194,52.3948,51.4058,51.9934,123254.85208695,0
+HRI.US,D,20180823,000000,51.7884,51.9156,50.064,50.1321,148886.24614898,0
+HRI.US,D,20180824,000000,50.4367,50.7797,49.6628,49.927,141114.66952439,0
+HRI.US,D,20180827,000000,50.1814,51.601,50.1814,51.0341,144066.2863317,0
+HRI.US,D,20180828,000000,51.0824,51.6109,50.8961,51.3269,127112.23996261,0
+HRI.US,D,20180829,000000,51.4452,52.0358,50.6813,51.8466,89396.460112863,0
+HRI.US,D,20180830,000000,51.7095,52.2192,51.1958,51.5536,184596.75231211,0
+HRI.US,D,20180831,000000,51.0726,51.876,50.8369,51.5045,206754.16439305,0
+HRI.US,D,20180904,000000,51.4552,52.0723,50.3381,51.2195,183285.26072042,0
+HRI.US,D,20180905,000000,50.8764,52.0034,49.8234,51.7095,184490.25067474,0
+HRI.US,D,20180906,000000,51.7587,52.5475,49.9368,49.996,322517.38701651,0
+HRI.US,D,20180907,000000,49.574,50.0059,48.2717,48.526,178988.68037824,0
+HRI.US,D,20180910,000000,48.8987,49.8974,48.8987,49.5937,232624.93356386,0
+HRI.US,D,20180911,000000,49.4173,51.4452,49.2704,51.1318,317987.51737341,0
+HRI.US,D,20180912,000000,51.1613,51.7194,50.3085,51.1909,245465.98812758,0
+HRI.US,D,20180913,000000,51.4946,51.9057,50.622,50.9947,203452.61363437,0
+HRI.US,D,20180914,000000,50.9652,51.67,50.5047,50.7404,365748.93738106,0
+HRI.US,D,20180917,000000,50.8567,50.8567,49.2507,49.5149,170820.51194208,0
+HRI.US,D,20180918,000000,49.5444,50.3873,49.2003,50.0255,240023.24730698,0
+HRI.US,D,20180919,000000,49.858,51.3911,49.858,50.3676,107084.86062921,0
+HRI.US,D,20180920,000000,50.8084,51.8563,50.4949,51.6897,278786.80040825,0
+HRI.US,D,20180921,000000,51.4355,51.6405,50.2702,50.5146,402630.96155535,0
+HRI.US,D,20180924,000000,50.4268,50.4465,49.0643,49.7317,103006.35506833,0
+HRI.US,D,20180925,000000,50.0344,50.2109,49.2782,49.7988,92051.900938127,0
+HRI.US,D,20180926,000000,49.7505,50.691,49.2418,49.574,121681.67075769,0
+HRI.US,D,20180927,000000,49.7693,50.6516,49.364,50.5244,127776.60731958,0
+HRI.US,D,20180928,000000,50.2405,50.8321,49.8974,50.1518,139023.18022658,0
+HRI.US,D,20181001,000000,50.6615,50.6615,48.252,48.4383,248357.7611577,0
+HRI.US,D,20181002,000000,48.2805,48.4186,47.057,47.4386,262785.18296769,0
+HRI.US,D,20181003,000000,47.6741,48.879,47.2513,48.2717,316558.36682995,0
+HRI.US,D,20181004,000000,48.0558,48.3594,46.5917,46.8225,148631.65652059,0
+HRI.US,D,20181005,000000,46.636,47.5657,46.0967,46.6547,159486.70912256,0
+HRI.US,D,20181008,000000,46.5078,46.7534,45.5881,46.1747,86389.056733601,0
+HRI.US,D,20181009,000000,45.8809,46.4201,45.0685,45.1857,130781.98209621,0
+HRI.US,D,20181010,000000,45.3041,45.3041,41.4729,41.5419,340472.54877694,0
+HRI.US,D,20181011,000000,38.9953,41.8258,38.8967,38.9953,492124.79459381,0
+HRI.US,D,20181012,000000,40.1222,40.2593,37.8783,39.015,400759.57564143,0
+HRI.US,D,20181015,000000,39.0347,39.6509,37.9966,39.084,303946.5443619,0
+HRI.US,D,20181016,000000,38.8869,40.7975,38.5743,40.5432,172968.80211318,0
+HRI.US,D,20181017,000000,40.3667,40.5037,39.6027,40.2593,316330.14903557,0
+HRI.US,D,20181018,000000,39.9152,39.9152,34.5873,34.676,591971.60108661,0
+HRI.US,D,20181019,000000,34.8221,36.1352,33.9702,34.0195,413337.9261663,0
+HRI.US,D,20181022,000000,34.7934,36.3895,33.7148,34.6169,618913.47243905,0
+HRI.US,D,20181023,000000,33.8331,34.0491,33.1086,33.6084,482633.97725157,0
+HRI.US,D,20181024,000000,33.7148,34.5578,30.5126,30.5126,518428.67042328,0
+HRI.US,D,20181025,000000,31.042,32.726,31.042,32.3247,493055.92319487,0
+HRI.US,D,20181026,000000,31.5794,31.8742,29.9743,30.8942,269679.38896056,0
+HRI.US,D,20181029,000000,30.835,32.6668,30.0039,30.415,295136.32319756,0
+HRI.US,D,20181030,000000,30.1301,31.2964,29.9941,30.8055,245258.05635938,0
+HRI.US,D,20181031,000000,31.5607,32.6767,31.2028,31.4038,527196.29093267,0
+HRI.US,D,20181101,000000,31.747,32.726,31.5212,32.2469,407899.24255092,0
+HRI.US,D,20181102,000000,32.7062,33.0198,31.9619,32.4815,223779.21185373,0
+HRI.US,D,20181105,000000,32.6471,33.0296,31.9718,32.2073,213555.05466555,0
+HRI.US,D,20181106,000000,32.0901,32.9715,31.9018,32.5998,318988.63276476,0
+HRI.US,D,20181107,000000,33.285,34.1466,32.6865,33.6566,575847.25318776,0
+HRI.US,D,20181108,000000,38.182,39.9842,35.9834,37.2621,1768968.8679003,0
+HRI.US,D,20181109,000000,37.0265,38.2154,36.3205,37.2621,659689.39933608,0
+HRI.US,D,20181112,000000,37.3104,37.761,36.0958,36.919,403296.34321362,0
+HRI.US,D,20181113,000000,37.2325,39.2497,37.1734,37.3301,441383.35734221,0
+HRI.US,D,20181114,000000,37.9374,38.4856,36.1056,36.6637,275810.84036954,0
+HRI.US,D,20181115,000000,36.3304,36.9387,35.1749,36.6538,285008.52463367,0
+HRI.US,D,20181116,000000,36.5858,36.5858,34.9787,35.3316,314085.50024018,0
+HRI.US,D,20181119,000000,35.0774,35.5763,34.3379,34.8614,316439.69357687,0
+HRI.US,D,20181120,000000,33.7937,34.8417,32.6481,33.5689,378156.88528613,0
+HRI.US,D,20181121,000000,33.9308,35.5082,33.9308,34.4987,163461.75594999,0
+HRI.US,D,20181123,000000,33.8528,34.5972,33.6478,33.8824,100533.48847856,0
+HRI.US,D,20181126,000000,34.2345,34.9985,34.1072,34.4395,213488.11077919,0
+HRI.US,D,20181127,000000,34.1466,34.5578,33.6478,34.0096,212540.75335719,0
+HRI.US,D,20181128,000000,34.0876,35.0675,33.1282,35.0281,260281.88733868,0
+HRI.US,D,20181129,000000,35.3908,36.1253,34.676,34.8318,287342.43194419,0
+HRI.US,D,20181130,000000,34.6071,35.4105,34.0293,34.9403,170587.22264116,0
+HRI.US,D,20181203,000000,35.7823,36.6834,35.0379,35.7921,213785.30106254,0
+HRI.US,D,20181204,000000,35.4697,35.4697,30.9533,30.9829,406133.34397308,0
+HRI.US,D,20181206,000000,30.7089,31.8545,30.3263,30.7956,330585.13962313,0
+HRI.US,D,20181207,000000,30.7581,31.6386,29.6017,29.8264,311137.94063812,0
+HRI.US,D,20181210,000000,29.6904,29.8737,27.7698,28.7587,402805.42138037,0
+HRI.US,D,20181211,000000,29.4153,29.856,27.9542,28.1819,279862.97409641,0
+HRI.US,D,20181212,000000,28.8573,29.8363,28.7005,29.0131,346028.89134411,0
+HRI.US,D,20181213,000000,29.161,30.0907,28.8376,29.23,326613.13569964,0
+HRI.US,D,20181214,000000,28.8967,29.4449,28.177,28.318,320662.22992354,0
+HRI.US,D,20181217,000000,28.1129,28.7981,26.8588,27.2699,425751.95987921,0
+HRI.US,D,20181218,000000,27.7206,28.3081,26.9959,27.4859,185203.3044945,0
+HRI.US,D,20181219,000000,27.4957,28.2687,25.801,26.2122,351643.04908582,0
+HRI.US,D,20181220,000000,25.8788,27.0452,25.7123,26.1925,414522.63009446,0
+HRI.US,D,20181221,000000,26.1925,26.3206,24.5282,25.0852,704545.86039662,0
+HRI.US,D,20181224,000000,24.8309,25.243,24.0185,24.2433,215004.49123518,0
+HRI.US,D,20181226,000000,24.4592,25.7813,23.6656,25.6738,487497.5520251,0
+HRI.US,D,20181227,000000,25.5664,25.8207,24.273,25.6541,516131.27795987,0
+HRI.US,D,20181228,000000,25.7615,26.0554,24.4888,25.0074,664900.87945839,0
+HRI.US,D,20181231,000000,25.1543,25.4875,23.9298,25.458,537741.9816356,0
+HRI.US,D,20190102,000000,24.538,27.0156,24.538,27.0057,431598.39262055,0
+HRI.US,D,20190103,000000,26.6144,27.0156,25.7222,26.3107,408927.74407759,0
+HRI.US,D,20190104,000000,26.9959,29.4055,26.6045,28.877,450418.753397,0
+HRI.US,D,20190107,000000,28.9559,30.1794,28.5142,29.8166,291073.0321563,0
+HRI.US,D,20190108,000000,30.3263,31.6779,30.0226,31.3447,420533.37964774,0
+HRI.US,D,20190109,000000,31.5311,33.0986,31.3447,32.9123,347409.35542477,0
+HRI.US,D,20190110,000000,32.4815,34.0392,32.1779,33.4506,456190.12784152,0
+HRI.US,D,20190111,000000,33.0001,33.4407,31.5607,33.0296,265175.89115148,0
+HRI.US,D,20190114,000000,32.3731,33.0592,32.0704,32.8049,190631.84509681,0
+HRI.US,D,20190115,000000,32.726,32.8541,32.1186,32.6274,174633.27056017,0
+HRI.US,D,20190116,000000,32.6175,33.2455,32.1679,32.511,141664.42083352,0
+HRI.US,D,20190117,000000,32.237,34.3133,32.237,33.8331,252482.92457877,0
+HRI.US,D,20190118,000000,34.1368,35.5566,33.9208,34.8713,182765.93845054,0
+HRI.US,D,20190122,000000,34.3921,34.5282,33.3776,33.7444,255302.68221598,0
+HRI.US,D,20190123,000000,34.0688,34.2442,32.2853,32.3544,385690.10110326,0
+HRI.US,D,20190124,000000,32.7655,34.3823,32.4618,34.1269,341560.89408081,0
+HRI.US,D,20190125,000000,34.8121,35.5566,34.3723,34.6563,220978.72594137,0
+HRI.US,D,20190128,000000,34.0776,35.4786,33.7937,34.9205,252262.82119486,0
+HRI.US,D,20190129,000000,34.9205,35.4007,34.3429,35.1069,231184.625706,0
+HRI.US,D,20190130,000000,35.4402,36.291,34.5479,36.1253,427176.03891614,0
+HRI.US,D,20190131,000000,35.9292,36.3304,35.5566,36.291,210771.81187543,0
+HRI.US,D,20190201,000000,36.291,37.6929,36.0405,36.9289,184480.10766165,0
+HRI.US,D,20190204,000000,36.8401,37.9473,36.7326,37.6633,146512.78108744,0
+HRI.US,D,20190205,000000,37.7709,38.7705,37.5845,38.5842,338815.18043909,0
+HRI.US,D,20190206,000000,38.4758,38.74,37.898,38.036,139126.63896002,0
+HRI.US,D,20190207,000000,37.6929,37.761,36.5423,37.3685,165956.93716855,0
+HRI.US,D,20190208,000000,36.9871,37.4672,36.291,37.0452,111121.77983644,0
+HRI.US,D,20190211,000000,37.1437,38.1524,36.8993,38.1327,138175.22433279,0
+HRI.US,D,20190212,000000,38.5645,39.925,38.5645,39.573,262549.86506415,0
+HRI.US,D,20190213,000000,39.9448,40.2543,39.0742,40.1123,218003.78020398,0
+HRI.US,D,20190214,000000,39.3187,39.7889,38.4658,38.5545,199487.70982003,0
+HRI.US,D,20190215,000000,39.0052,40.4643,38.9826,40.2198,224101.75966978,0
+HRI.US,D,20190219,000000,39.8679,39.9645,39.2004,39.3384,149434.98315681,0
+HRI.US,D,20190220,000000,39.4853,41.2283,39.4853,40.1222,239487.69621617,0
+HRI.US,D,20190221,000000,40.2396,41.1703,39.7692,40.2977,164625.15955067,0
+HRI.US,D,20190222,000000,40.5432,41.6109,40.1656,41.3269,189889.37653909,0
+HRI.US,D,20190225,000000,41.6208,42.1886,40.8469,41.2678,163381.62614663,0
+HRI.US,D,20190226,000000,40.9445,41.5714,39.8777,39.9645,187722.82894445,0
+HRI.US,D,20190227,000000,39.9053,40.1606,38.9263,39.2793,258705.6631055,0
+HRI.US,D,20190228,000000,40.8172,43.1972,39.925,43.0996,669851.68414446,0
+HRI.US,D,20190301,000000,43.9613,45.1592,43.4279,44.0786,483083.31273115,0
+HRI.US,D,20190304,000000,44.3231,45.2647,43.1095,43.3244,272071.11144565,0
+HRI.US,D,20190305,000000,43.4525,43.9494,41.7183,42.022,205343.27127313,0
+HRI.US,D,20190306,000000,41.9825,41.9825,40.1903,40.6024,157382.03390774,0
+HRI.US,D,20190307,000000,40.553,40.9838,39.3187,40.1419,235548.14993453,0
+HRI.US,D,20190308,000000,39.7298,40.3667,39.1906,39.5829,186206.44848846,0
+HRI.US,D,20190311,000000,40.0038,40.8567,39.289,40.6605,179297.02797597,0
+HRI.US,D,20190312,000000,40.8074,40.8074,39.8777,40.5037,82478.925189906,0
+HRI.US,D,20190313,000000,40.7581,41.184,40.1123,40.2593,121937.27468739,0
+HRI.US,D,20190314,000000,40.1606,40.3075,39.3286,39.3867,121197.84903361,0
+HRI.US,D,20190315,000000,39.3768,39.8285,38.3387,38.5054,330426.90861903,0
+HRI.US,D,20190318,000000,38.2608,39.5533,38.2608,39.2793,352710.09406221,0
+HRI.US,D,20190319,000000,39.5533,40.0038,38.1622,38.3387,290101.33150291,0
+HRI.US,D,20190320,000000,38.2214,38.4374,36.1549,37.4771,228081.87800375,0
+HRI.US,D,20190321,000000,37.3685,39.0249,37.3488,38.6128,181499.07611641,0
+HRI.US,D,20190322,000000,38.2017,38.6029,36.4586,36.4586,284761.03511443,0
+HRI.US,D,20190325,000000,36.5759,37.408,36.1056,36.7326,134080.48995098,0
+HRI.US,D,20190326,000000,37.1635,37.5066,36.4092,36.9684,101448.3882587,0
+HRI.US,D,20190327,000000,36.919,37.2621,36.0465,36.3798,154140.32692624,0
+HRI.US,D,20190328,000000,36.4685,37.6732,36.4685,37.3104,189348.75394174,0
+HRI.US,D,20190329,000000,38.6325,39.1225,37.3301,38.182,248877.08342757,0
+HRI.US,D,20190401,000000,38.5931,39.8579,38.4244,39.3768,168924.78279677,0
+HRI.US,D,20190402,000000,39.3483,39.5346,38.2115,38.8287,196860.66943139,0
+HRI.US,D,20190403,000000,39.2398,39.9546,39.084,39.4361,147824.27267914,0
+HRI.US,D,20190404,000000,39.573,40.5037,39.5533,40.1025,165510.64459286,0
+HRI.US,D,20190405,000000,40.1606,40.7482,39.8876,40.4348,222311.51786055,0
+HRI.US,D,20190408,000000,40.1706,40.8172,39.7988,40.3766,144120.04430104,0
+HRI.US,D,20190409,000000,40.0335,40.1903,38.6818,38.8572,193762.99323569,0
+HRI.US,D,20190410,000000,38.9855,39.7397,38.5151,39.6224,219699.69199153,0
+HRI.US,D,20190411,000000,39.7791,41.1209,39.7002,40.7482,186716.64204657,0
+HRI.US,D,20190412,000000,41.2382,42.4824,40.8863,41.5517,212074.17475535,0
+HRI.US,D,20190415,000000,41.5814,41.7667,40.1903,40.906,168054.51227421,0
+HRI.US,D,20190416,000000,41.1111,42.0901,40.8172,42.0614,134887.87379243,0
+HRI.US,D,20190417,000000,42.2182,42.6393,41.3072,41.747,154218.42812699,0
+HRI.US,D,20190418,000000,42.7377,45.6362,41.6011,45.314,344666.68468699,0
+HRI.US,D,20190422,000000,44.824,46.145,44.5883,45.6659,230823.53444023,0
+HRI.US,D,20190423,000000,45.7931,47.3016,45.3622,46.362,178379.08529192,0
+HRI.US,D,20190424,000000,46.2535,47.1931,45.871,46.7632,170432.03454099,0
+HRI.US,D,20190425,000000,46.293,46.5572,44.8387,45.6166,152475.85847923,0
+HRI.US,D,20190426,000000,45.6362,46.6942,45.1857,46.5769,159402.52211397,0
+HRI.US,D,20190429,000000,46.6547,47.4484,46.3028,46.9189,153475.95956927,0
+HRI.US,D,20190430,000000,46.9289,48.2904,46.1944,47.1743,288316.16120021,0
+HRI.US,D,20190501,000000,47.7521,48.3299,47.0669,47.1457,307132.46477143,0
+HRI.US,D,20190502,000000,48.4866,48.4866,44.3133,45.2351,229648.97352515,0
+HRI.US,D,20190503,000000,45.5979,45.7931,43.2751,44.2067,252957.61759108,0
+HRI.US,D,20190506,000000,42.4341,43.7858,41.5714,43.5403,263219.30392767,0
+HRI.US,D,20190507,000000,42.5603,43.3835,41.1209,41.6602,216458.99931136,0
+HRI.US,D,20190508,000000,41.532,41.7667,40.7384,40.837,277005.68731078,0
+HRI.US,D,20190509,000000,40.0729,41.8554,39.019,41.5123,391741.42270889,0
+HRI.US,D,20190510,000000,41.1703,41.5222,39.5346,40.9641,294381.68302415,0
+HRI.US,D,20190513,000000,39.2497,39.7594,38.0262,38.741,250747.45504018,0
+HRI.US,D,20190514,000000,39.0249,40.6201,38.7902,39.8482,266618.22761195,0
+HRI.US,D,20190515,000000,39.1422,40.7867,38.9362,40.484,173937.45986265,0
+HRI.US,D,20190516,000000,40.7285,40.8961,39.6657,39.9053,174432.43890113,0
+HRI.US,D,20190517,000000,39.3286,40.2,38.6522,38.8287,140118.62563959,0
+HRI.US,D,20190520,000000,38.4461,39.6272,38.2756,39.289,177944.96433194,0
+HRI.US,D,20190521,000000,39.6312,40.5333,39.6312,40.3174,219680.42026668,0
+HRI.US,D,20190522,000000,39.8579,40.268,38.0163,38.0833,176791.70374435,0
+HRI.US,D,20190523,000000,37.3488,37.7806,35.8118,36.3304,334203.15239003,0
+HRI.US,D,20190524,000000,36.8007,37.0551,35.8316,36.1352,172099.54589191,0
+HRI.US,D,20190528,000000,36.1648,36.1648,34.6948,34.754,229588.11544666,0
+HRI.US,D,20190529,000000,34.5676,35.2045,34.195,35.0675,264314.74934068,0
+HRI.US,D,20190530,000000,35.1464,35.939,34.4592,34.9205,156735.92397431,0
+HRI.US,D,20190531,000000,33.5492,34.3034,33.1963,33.3343,175967.07678066,0
+HRI.US,D,20190603,000000,33.216,34.5085,33.0986,34.4119,240935.10418318,0
+HRI.US,D,20190604,000000,35.0478,37.272,35.0478,37.134,217981.46557519,0
+HRI.US,D,20190605,000000,37.1734,37.4672,36.3995,36.8894,159211.833468,0
+HRI.US,D,20190606,000000,36.9387,37.6535,35.9971,37.6141,193599.69072503,0
+HRI.US,D,20190607,000000,37.6832,38.7016,37.4869,38.4176,287841.46818789,0
+HRI.US,D,20190610,000000,38.7508,39.8777,38.7508,39.1619,155275.33009029,0
+HRI.US,D,20190611,000000,39.5927,39.9448,38.1918,38.5054,203148.32324187,0
+HRI.US,D,20190612,000000,38.3782,38.4077,37.6141,37.829,123871.54728242,0
+HRI.US,D,20190613,000000,37.9572,39.2004,37.9572,39.0446,130230.20218447,0
+HRI.US,D,20190614,000000,39.994,39.994,38.1671,39.23,221844.93925871,0
+HRI.US,D,20190617,000000,39.3483,39.994,39.23,39.6707,185012.61584853,0
+HRI.US,D,20190618,000000,40.1606,42.1196,39.5829,40.6704,199812.2862387,0
+HRI.US,D,20190619,000000,40.8172,41.4443,40.1321,41.1308,198709.74071652,0
+HRI.US,D,20190620,000000,42.0999,43.8341,41.68,43.1489,223157.44515171,0
+HRI.US,D,20190621,000000,42.9527,43.8046,42.0901,43.002,194746.86550479,0
+HRI.US,D,20190624,000000,42.8246,43.423,42.0319,42.0614,207353.61646629,0
+HRI.US,D,20190625,000000,42.0417,43.2071,41.3072,42.9133,192612.77555202,0
+HRI.US,D,20190626,000000,43.3047,44.1772,43.2169,43.559,141693.83557147,0
+HRI.US,D,20190627,000000,43.7661,45.0389,43.4919,44.9709,205744.93459124,0
+HRI.US,D,20190628,000000,44.9117,45.8128,44.5982,44.892,980015.89552656,0
+HRI.US,D,20190701,000000,46.0967,46.2338,44.9314,45.3909,201659.3289212,0
+HRI.US,D,20190702,000000,45.314,45.5782,43.2751,43.697,189716.94531667,0
+HRI.US,D,20190703,000000,44.0885,44.0885,43.0798,43.4625,79022.186331045,0
+HRI.US,D,20190705,000000,43.1874,44.0401,42.9527,43.9613,91298.275066022,0
+HRI.US,D,20190708,000000,43.6183,43.8736,42.8147,42.864,132754.79814096,0
+HRI.US,D,20190709,000000,42.5406,42.8246,41.7864,42.4726,132310.5341679,0
+HRI.US,D,20190710,000000,42.8147,42.9724,41.395,41.737,196215.57379928,0
+HRI.US,D,20190711,000000,41.8061,42.8541,41.393,42.3651,155013.64035274,0
+HRI.US,D,20190712,000000,42.5801,44.5785,42.5801,44.2748,138065.67979149,0
+HRI.US,D,20190715,000000,44.4019,44.4019,43.1685,43.7946,138669.18906996,0
+HRI.US,D,20190716,000000,43.7661,44.5302,43.1095,44.0688,402316.52814975,0
+HRI.US,D,20190717,000000,43.7365,44.0983,42.0614,42.0999,246411.31694697,0
+HRI.US,D,20190718,000000,41.5517,41.5517,39.9152,40.0729,462799.31516675,0
+HRI.US,D,20190719,000000,40.0926,40.4545,39.3187,39.4951,302639.10997543,0
+HRI.US,D,20190722,000000,39.72,40.0976,39.1037,39.7495,250961.47261624,0
+HRI.US,D,20190723,000000,39.8185,41.4344,39.8185,41.2185,203820.80500929,0
+HRI.US,D,20190724,000000,40.9641,43.1095,40.7778,42.7861,275460.90641817,0
+HRI.US,D,20190725,000000,42.7664,43.2801,41.8554,42.8738,268013.90621224,0
+HRI.US,D,20190726,000000,42.8058,44.2748,42.8058,43.9908,218099.12452696,0
+HRI.US,D,20190729,000000,43.9317,44.54,43.1874,44.4709,166941.82373895,0
+HRI.US,D,20190730,000000,43.9317,45.2351,43.628,45.1167,220603.43445727,0
+HRI.US,D,20190731,000000,45.0004,46.0287,43.9711,44.2167,258938.95240643,0
+HRI.US,D,20190801,000000,43.912,47.6741,42.6096,44.9018,561294.05801552,0
+HRI.US,D,20190802,000000,45.0586,45.1463,41.19,41.8357,281467.59876621,0
+HRI.US,D,20190805,000000,40.0729,40.7482,39.1906,40.4061,225228.64842336,0
+HRI.US,D,20190806,000000,40.6507,41.0716,39.5927,39.8185,374078.37972525,0
+HRI.US,D,20190807,000000,39.1324,40.631,38.251,40.6024,202670.58732563,0
+HRI.US,D,20190808,000000,40.8567,42.3849,40.8567,42.1196,194692.09323413,0
+HRI.US,D,20190809,000000,42.169,42.169,40.7532,41.2283,135376.76702305,0
+HRI.US,D,20190812,000000,40.8469,40.8469,39.0347,39.1471,128657.02085522,0
+HRI.US,D,20190813,000000,38.8869,41.0025,38.4807,39.6411,190464.48538092,0
+HRI.US,D,20190814,000000,38.4758,39.1037,37.8684,38.4461,271162.29747337,0
+HRI.US,D,20190815,000000,38.5743,38.8188,37.9374,38.5743,251491.95220051,0
+HRI.US,D,20190816,000000,38.9657,39.9053,38.9657,39.6125,142393.70347423,0
+HRI.US,D,20190819,000000,40.6221,41.3072,40.1606,40.6891,320693.67326409,0
+HRI.US,D,20190820,000000,40.4061,41.0125,39.8964,40.7581,134886.85949112,0
+HRI.US,D,20190821,000000,41.3852,42.1886,40.8666,41.4344,174667.75680466,0
+HRI.US,D,20190822,000000,41.6405,41.9441,40.837,40.8666,104559.25037142,0
+HRI.US,D,20190823,000000,40.3273,40.3273,37.6939,37.8585,286204.38587621,0
+HRI.US,D,20190826,000000,38.6424,39.2497,38.103,39.0939,175664.81499077,0
+HRI.US,D,20190827,000000,39.3768,39.6608,37.0265,37.0945,193869.49487306,0
+HRI.US,D,20190828,000000,36.7721,37.9769,36.2437,37.7216,301967.64250931,0
+HRI.US,D,20190829,000000,38.4077,40.4249,38.4077,39.9053,204853.3637412,0
+HRI.US,D,20190830,000000,40.3963,41.0421,39.7298,40.4348,148087.99101932,0
+HRI.US,D,20190903,000000,39.8579,40.2593,38.6424,39.1619,191232.31147134,0
+HRI.US,D,20190904,000000,39.7791,39.8777,38.8485,38.9362,156633.47954217,0
+HRI.US,D,20190905,000000,39.8777,41.4443,39.5297,40.6792,304918.24501531,0
+HRI.US,D,20190906,000000,40.6792,41.1506,40.2878,40.2878,154814.8372963,0
+HRI.US,D,20190909,000000,40.563,42.8058,40.563,42.6195,232896.7663145,0
+HRI.US,D,20190910,000000,42.4528,44.3725,41.9638,43.6183,273727.46548219,0
+HRI.US,D,20190911,000000,43.7562,45.3238,42.9724,45.1167,207034.11155415,0
+HRI.US,D,20190912,000000,45.2054,47.1063,45.1957,46.7731,382922.07283276,0
+HRI.US,D,20190913,000000,47.0373,48.2323,45.9399,47.9966,365482.17613697,0
+HRI.US,D,20190916,000000,47.4484,47.7225,46.5275,46.8905,178581.94555359,0
+HRI.US,D,20190917,000000,46.4103,46.8225,45.7488,46.3718,128288.82948028,0
+HRI.US,D,20190918,000000,46.0484,46.155,45.0004,46.1164,229751.41795731,0
+HRI.US,D,20190919,000000,46.0484,46.155,44.1673,44.2847,237499.6656518,0
+HRI.US,D,20190920,000000,46.0583,48.9678,45.6362,48.0163,611664.26098826,0
+HRI.US,D,20190923,000000,47.4978,48.8592,47.4435,48.0852,132213.1612423,0
+HRI.US,D,20190924,000000,48.0656,48.5753,45.871,46.0287,222167.48707476,0
+HRI.US,D,20190925,000000,45.9499,47.9966,45.9499,47.8212,203418.12738989,0
+HRI.US,D,20190926,000000,44.8526,46.7139,44.8023,46.3028,168597.16347418,0
+HRI.US,D,20190927,000000,46.5572,46.8412,45.3238,45.4993,140183.54092334,0
+HRI.US,D,20190930,000000,45.4105,46.0583,44.7362,45.5585,295724.6179564,0
+HRI.US,D,20191001,000000,46.0683,46.783,42.4243,42.5801,279312.20848598,0
+HRI.US,D,20191002,000000,41.8851,41.8851,39.2793,40.1606,486321.97680872,0
+HRI.US,D,20191003,000000,39.8087,40.6408,38.9263,40.631,280998.99156176,0
+HRI.US,D,20191004,000000,40.8271,41.8061,40.415,41.7183,189004.90579821,0
+HRI.US,D,20191007,000000,41.395,42.3849,40.768,41.4147,165850.43553117,0
+HRI.US,D,20191008,000000,40.4545,40.4545,38.5645,38.946,485266.08914673,0
+HRI.US,D,20191009,000000,39.1806,40.3371,38.7114,40.0038,319801.08811274,0
+HRI.US,D,20191010,000000,40.2977,41.7095,40.1311,41.5024,165500.50157978,0
+HRI.US,D,20191011,000000,42.796,44.5696,42.796,43.5019,235618.13672481,0
+HRI.US,D,20191014,000000,42.9625,43.2751,42.2182,42.5505,184735.71159136,0
+HRI.US,D,20191015,000000,42.4913,43.6083,42.1295,43.0701,263834.98482183,0
+HRI.US,D,20191016,000000,43.0996,43.5689,42.5801,42.718,239253.39261393,0
+HRI.US,D,20191017,000000,42.6096,45.4599,42.6096,45.4599,277294.76318366,0
+HRI.US,D,20191018,000000,45.0389,46.0287,44.6662,45.7536,350722.06349784,0
+HRI.US,D,20191021,000000,46.0683,47.2523,45.4806,46.3225,206979.3392835,0
+HRI.US,D,20191022,000000,46.3905,46.6942,45.0586,46.1944,196829.22609084,0
+HRI.US,D,20191023,000000,41.4926,46.0287,40.8222,43.1588,538758.31154658,0
+HRI.US,D,20191024,000000,43.0404,43.3441,41.19,41.6701,464120.94977153,0
+HRI.US,D,20191025,000000,41.816,43.6477,41.4246,43.1685,293841.0604268,0
+HRI.US,D,20191028,000000,43.638,44.0588,42.6786,43.0898,284955.78096563,0
+HRI.US,D,20191029,000000,42.9724,45.166,42.9724,44.7254,225088.67484281,0
+HRI.US,D,20191030,000000,44.7155,44.8329,43.9514,44.3528,216803.86175619,0
+HRI.US,D,20191031,000000,44.0885,44.187,42.65,43.354,186984.41759197,0
+HRI.US,D,20191101,000000,43.912,45.4697,43.5305,44.814,288729.99613401,0
+HRI.US,D,20191104,000000,45.6078,47.272,45.166,47.272,251972.73102067,0
+HRI.US,D,20191105,000000,47.547,49.1333,47.5076,48.9775,280673.40084178,0
+HRI.US,D,20191106,000000,48.7607,48.7705,47.6741,48.4964,643044.71486603,0
+HRI.US,D,20191107,000000,49.2999,49.712,48.3989,48.8395,300469.51947688,0
+HRI.US,D,20191108,000000,48.5557,49.3779,47.0176,48.948,254420.24007771,0
+HRI.US,D,20191111,000000,48.2323,49.5937,47.9768,49.3394,213055.00412053,0
+HRI.US,D,20191112,000000,49.4666,49.7693,48.6344,48.9875,163328.88247859,0
+HRI.US,D,20191113,000000,48.4866,49.2704,48.4383,48.7222,242448.44173525,0
+HRI.US,D,20191114,000000,48.5654,49.1826,48.1248,48.741,164396.94175629,0
+HRI.US,D,20191115,000000,49.1925,49.4666,48.741,48.9578,130779.9534936,0
+HRI.US,D,20191118,000000,48.6049,48.7902,47.7915,47.8901,300624.70757706,0
+HRI.US,D,20191119,000000,48.2323,48.6344,47.1655,47.5273,254611.94302499,0
+HRI.US,D,20191120,000000,47.0275,47.2226,45.0586,45.2647,221475.73358247,0
+HRI.US,D,20191121,000000,45.6955,45.8622,44.6367,45.6265,341943.28567405,0
+HRI.US,D,20191122,000000,45.7339,46.0683,45.0093,45.2351,199237.17739686,0
+HRI.US,D,20191125,000000,45.5979,46.4784,45.2154,46.2338,140038.49583624,0
+HRI.US,D,20191126,000000,45.9399,46.3817,45.7152,46.2831,125772.34793427,0
+HRI.US,D,20191127,000000,46.4684,46.7041,45.9696,46.1944,153084.43926425,0
+HRI.US,D,20191129,000000,46.0967,46.5275,45.7439,45.803,90003.012295258,0
+HRI.US,D,20191202,000000,45.803,46.3176,44.6278,44.7746,156645.65115787,0
+HRI.US,D,20191203,000000,43.5886,44.3378,43.2751,44.1082,169221.97308012,0
+HRI.US,D,20191204,000000,42.9527,45.2251,42.9527,44.3822,136322.09584243,0
+HRI.US,D,20191205,000000,44.4512,45.1463,44.3625,44.7649,92858.270478267,0
+HRI.US,D,20191206,000000,45.7339,46.4221,45.45,45.8523,144946.69986734,0
+HRI.US,D,20191209,000000,45.4599,46.3275,45.3238,45.3435,174985.23311418,0
+HRI.US,D,20191210,000000,45.245,45.3909,44.6958,44.9413,106513.8089926,0
+HRI.US,D,20191211,000000,44.892,45.7931,44.8723,45.7733,140346.84343397,0
+HRI.US,D,20191212,000000,45.7833,47.8802,45.5091,47.6929,335850.37771479,0
+HRI.US,D,20191213,000000,47.615,48.036,46.4804,47.5855,166511.7599842,0
+HRI.US,D,20191216,000000,48.174,48.5063,47.6841,48.252,168051.46937028,0
+HRI.US,D,20191217,000000,48.5654,48.5654,47.8112,48.4383,278125.4759552,0
+HRI.US,D,20191218,000000,48.7025,49.4863,48.0558,49.3591,332406.82477294,0
+HRI.US,D,20191219,000000,49.2605,49.4666,48.7311,49.0249,164622.11664675,0
+HRI.US,D,20191220,000000,49.2122,49.3976,48.8415,49.0643,187673.12818034,0
+HRI.US,D,20191223,000000,49.1037,49.1629,48.5162,48.8001,115952.89696812,0
+HRI.US,D,20191224,000000,49.0249,49.1728,48.6147,48.9578,49521.232777643,0
+HRI.US,D,20191226,000000,48.9678,49.4272,48.2371,48.7123,65553.279257446,0
+HRI.US,D,20191227,000000,48.9381,49.0545,48.0262,48.1346,83171.692983511,0
+HRI.US,D,20191230,000000,48.2805,48.8494,47.8112,48.6729,112532.67295636,0
+HRI.US,D,20191231,000000,48.3989,48.9518,47.9384,47.9384,129660.16484918,0
+HRI.US,D,20200102,000000,48.526,48.6187,47.4878,48.3299,146355.56438464,0
+HRI.US,D,20200103,000000,47.2128,48.2036,47.1457,47.7324,136537.12771981,0
+HRI.US,D,20200106,000000,46.9189,47.7078,46.5128,47.4287,149487.72682483,0
+HRI.US,D,20200107,000000,47.2818,47.5076,46.4832,46.5671,135161.73514568,0
+HRI.US,D,20200108,000000,46.6065,47.1409,46.3176,46.3718,173543.91095501,0
+HRI.US,D,20200109,000000,46.7534,47.3016,46.078,46.8412,140936.15249413,0
+HRI.US,D,20200110,000000,46.8608,47.126,44.2067,44.6465,247448.94718541,0
+HRI.US,D,20200113,000000,44.9709,44.9709,44.0786,44.4218,215864.61874466,0
+HRI.US,D,20200114,000000,44.4315,45.097,43.912,44.0304,266341.32335477,0
+HRI.US,D,20200115,000000,43.844,44.5302,43.4822,44.3725,182094.4709844,0
+HRI.US,D,20200116,000000,44.814,45.5979,44.5598,44.9807,164506.4862976,0
+HRI.US,D,20200117,000000,45.3238,45.798,44.7155,45.0191,290752.51294287,0
+HRI.US,D,20200121,000000,44.7352,44.9807,43.3146,43.4625,245666.81978665,0
+HRI.US,D,20200122,000000,43.8538,43.8538,42.5702,43.4625,338482.48960996,0
+HRI.US,D,20200123,000000,43.3047,44.0501,42.3356,43.8637,200094.26200241,0
+HRI.US,D,20200124,000000,43.8834,43.908,43.3441,43.6872,199336.57892507,0
+HRI.US,D,20200127,000000,42.4341,42.8246,41.8851,42.1196,315029.81475826,0
+HRI.US,D,20200128,000000,42.4726,43.7464,42.2765,43.2564,264013.5018521,0
+HRI.US,D,20200129,000000,43.4525,43.7661,42.5801,42.7565,248605.25067694,0
+HRI.US,D,20200130,000000,42.0812,42.5702,40.2198,41.4729,219642.89111827,0
+HRI.US,D,20200131,000000,40.9928,41.1406,38.9855,39.299,284671.7765993,0
+HRI.US,D,20200203,000000,39.4853,40.2198,38.9263,38.9855,208252.28742548,0
+HRI.US,D,20200204,000000,39.9448,41.4533,39.9448,40.9158,176577.68616829,0
+HRI.US,D,20200205,000000,41.6898,42.5406,41.6602,41.9342,132246.63318547,0
+HRI.US,D,20200206,000000,42.2369,42.7565,41.6208,42.2665,145891.01438542,0
+HRI.US,D,20200207,000000,41.7963,42.169,40.7975,41.2777,100540.58858772,0
+HRI.US,D,20200210,000000,40.9641,41.2875,40.6408,41.2283,68790.929033703,0
+HRI.US,D,20200211,000000,41.5814,42.375,41.5814,42.0417,115192.17098686,0
+HRI.US,D,20200212,000000,42.6687,43.0798,42.1196,42.8058,177135.55188788,0
+HRI.US,D,20200213,000000,42.2369,43.2169,42.2369,42.9527,97374.954204356,0
+HRI.US,D,20200214,000000,42.933,43.3441,41.8258,42.1394,72654.402717214,0
+HRI.US,D,20200218,000000,41.9245,43.0109,41.2826,42.9035,184648.48167883,0
+HRI.US,D,20200219,000000,43.0404,43.7562,42.5998,43.3737,128200.58526646,0
+HRI.US,D,20200220,000000,43.423,43.7946,42.8738,43.2268,131813.52652681,0
+HRI.US,D,20200221,000000,42.796,42.796,41.5517,41.8654,156296.7315078,0
+HRI.US,D,20200224,000000,39.6707,39.925,38.7016,38.9066,324886.79487282,0
+HRI.US,D,20200225,000000,39.2103,39.2349,37.272,37.6239,365101.81314634,0
+HRI.US,D,20200226,000000,38.1524,38.4658,36.2042,36.2437,361727.23269345,0
+HRI.US,D,20200227,000000,35.3711,38.2776,32.9715,36.6637,466083.62280319,0
+HRI.US,D,20200228,000000,34.9305,37.1043,34.891,35.9292,322385.52784642,0
+HRI.US,D,20200302,000000,36.1056,37.2325,34.5085,37.2325,327796.82532649,0
+HRI.US,D,20200303,000000,37.0068,37.8388,34.3626,34.8614,190023.2643118,0
+HRI.US,D,20200304,000000,35.6353,35.6353,34.0442,35.0478,158042.34405947,0
+HRI.US,D,20200305,000000,33.421,33.8084,31.5172,32.0704,258301.97118477,0
+HRI.US,D,20200306,000000,30.7089,31.8742,29.9793,31.2274,238891.28704686,0
+HRI.US,D,20200309,000000,30.3165,30.3165,25.0271,25.4086,277457.051393,0
+HRI.US,D,20200310,000000,26.8096,28.7005,24.9877,28.3673,407780.56929784,0
+HRI.US,D,20200311,000000,27.0354,27.9454,25.2725,25.5073,251751.61333544,0
+HRI.US,D,20200312,000000,23.7543,24.273,21.1682,21.4808,276860.64222368,0
+HRI.US,D,20200313,000000,23.4211,23.4211,20.3352,23.2929,279288.87955588,0
+HRI.US,D,20200316,000000,20.8055,22.4618,19.0032,19.365,462412.86636827,0
+HRI.US,D,20200317,000000,20.3056,20.5807,17.475,19.4932,332006.17575613,0
+HRI.US,D,20200318,000000,17.7195,18.175,12.1858,12.4599,364559.16194637,0
+HRI.US,D,20200319,000000,12.3129,15.5842,11.5686,14.2818,495517.63247025,0
+HRI.US,D,20200320,000000,14.9186,16.3187,13.0868,13.4192,786024.68449649,0
+HRI.US,D,20200323,000000,13.7129,14.3409,12.303,14.2128,336987.40948145,0
+HRI.US,D,20200324,000000,15.1828,18.3269,15.0656,18.2884,364996.32581027,0
+HRI.US,D,20200325,000000,19.375,22.8916,18.6108,22.2064,547567.51840961,0
+HRI.US,D,20200326,000000,22.7832,24.6544,21.7352,22.2164,382920.04423014,0
+HRI.US,D,20200327,000000,21.2561,21.6385,18.6995,18.8168,317096.96082468,0
+HRI.US,D,20200330,000000,18.6306,19.4834,17.6713,18.6897,411448.28282884,0
+HRI.US,D,20200331,000000,18.5034,20.9464,18.3566,20.0414,420896.49951614,0
+HRI.US,D,20200401,000000,19.1008,19.2478,17.9749,18.5724,273044.84070168,0
+HRI.US,D,20200402,000000,18.1209,20.1005,18.1209,20.0217,314728.56726968,0
+HRI.US,D,20200403,000000,19.434,20.1488,17.5343,18.1898,346020.77693363,0
+HRI.US,D,20200406,000000,18.9243,20.8153,18.8652,20.3253,244051.03780245,0
+HRI.US,D,20200407,000000,20.9514,22.4992,20.5019,21.0204,333323.75315568,0
+HRI.US,D,20200408,000000,21.6287,22.3829,20.8252,22.0783,297357.64306285,0
+HRI.US,D,20200409,000000,23.6459,24.8506,21.3438,23.0877,482385.47343102,0
+HRI.US,D,20200413,000000,23.5275,24.1654,20.561,21.3732,326775.42390897,0
+HRI.US,D,20200414,000000,22.3632,23.0187,21.119,21.4906,327893.18395077,0
+HRI.US,D,20200415,000000,20.6093,20.8744,19.3167,20.2662,324672.77729676,0
+HRI.US,D,20200416,000000,20.0808,20.0808,18.6405,19.3946,258303.9997874,0
+HRI.US,D,20200417,000000,20.0315,21.4906,19.923,20.7956,289177.303011,0
+HRI.US,D,20200420,000000,19.4045,21.3535,19.2232,20.7561,381675.49652479,0
+HRI.US,D,20200421,000000,19.7968,20.5787,19.65,19.9132,319909.61835274,0
+HRI.US,D,20200422,000000,20.8744,21.1387,19.8895,20.9327,312197.88550534,0
+HRI.US,D,20200423,000000,21.2461,22.4026,19.3463,21.7253,530948.19147227,0
+HRI.US,D,20200424,000000,22.1374,22.1374,20.6585,21.6682,322513.32981128,0
+HRI.US,D,20200427,000000,21.6967,24.3113,21.5883,23.6656,378870.95340721,0
+HRI.US,D,20200428,000000,24.9196,25.9972,24.4592,24.5183,395990.33088956,0
+HRI.US,D,20200429,000000,26.4467,29.6904,26.3304,29.1412,653951.49683474,0
+HRI.US,D,20200430,000000,28.4945,29.2201,27.5836,27.6526,366688.18039261,0
+HRI.US,D,20200501,000000,26.3107,26.643,24.9443,25.6344,413471.813939,0
+HRI.US,D,20200504,000000,24.9196,26.4567,23.9002,26.427,466405.15631794,0
+HRI.US,D,20200505,000000,26.8588,27.5933,22.5781,22.7161,552344.87757193,0
+HRI.US,D,20200506,000000,23.3717,23.3717,21.0992,21.1091,334570.32946366,0
+HRI.US,D,20200507,000000,21.4029,22.2351,21.3053,21.883,228674.22996784,0
+HRI.US,D,20200508,000000,22.4509,25.0419,22.4509,25.0074,234547.03454319,0
+HRI.US,D,20200511,000000,24.2246,24.2246,22.4411,23.8025,203705.17466015,0
+HRI.US,D,20200512,000000,23.91,24.4493,21.2758,21.3339,353961.74187671,0
+HRI.US,D,20200513,000000,21.4611,21.54,19.2182,19.2773,581297.09411753,0
+HRI.US,D,20200514,000000,18.67,21.4226,17.6318,21.3438,379407.51879932,0
+HRI.US,D,20200515,000000,21.0105,21.7647,20.699,21.5103,211055.81624177,0
+HRI.US,D,20200518,000000,22.6372,24.5914,22.5879,24.3704,323904.95120633,0
+HRI.US,D,20200519,000000,24.057,24.6051,22.9113,22.9508,213364.36601958,0
+HRI.US,D,20200520,000000,24.057,25.1346,23.774,24.7038,225709.42724352,0
+HRI.US,D,20200521,000000,24.5282,25.0172,23.8618,24.2246,140483.7741106,0
+HRI.US,D,20200522,000000,24.2531,24.7766,23.3027,24.0284,137318.13972723,0
+HRI.US,D,20200526,000000,25.243,27.2405,24.7629,26.7997,322377.41343596,0
+HRI.US,D,20200527,000000,27.7797,29.4252,27.1241,29.3956,412765.86022839,0
+HRI.US,D,20200528,000000,29.9054,30.1695,27.9384,28.6512,298718.83541867,0
+HRI.US,D,20200529,000000,28.1129,28.4265,27.2306,27.9167,271528.46024569,0
+HRI.US,D,20200601,000000,28.0341,28.3081,27.0837,27.1527,241916.94784967,0
+HRI.US,D,20200602,000000,27.8093,28.0144,27.1527,27.7501,174681.95702298,0
+HRI.US,D,20200603,000000,28.7005,30.1104,28.3969,29.582,292681.71403135,0
+HRI.US,D,20200604,000000,29.3956,30.6792,28.6611,30.6496,187871.93123677,0
+HRI.US,D,20200605,000000,32.8541,34.1368,32.8541,33.4112,398726.91581949,0
+HRI.US,D,20200608,000000,34.3133,35.7626,34.3133,34.5676,272337.87268975,0
+HRI.US,D,20200609,000000,34.5676,34.5676,33.1469,33.5492,193729.52129251,0
+HRI.US,D,20200610,000000,33.5492,33.5492,30.3854,30.415,294227.50922528,0
+HRI.US,D,20200611,000000,27.4367,28.0144,25.9578,26.3502,396815.97215456,0
+HRI.US,D,20200612,000000,28.4363,29.3462,25.9578,27.5244,364543.94742674,0
+HRI.US,D,20200615,000000,25.527,27.9996,25.1641,27.613,242712.16007541,0
+HRI.US,D,20200616,000000,29.6509,30.9533,28.603,29.7386,327121.30065512,0
+HRI.US,D,20200617,000000,29.8757,30.1005,28.1819,28.1918,175207.3651007,0
+HRI.US,D,20200618,000000,27.6328,28.9264,27.5342,28.1622,145619.18163478,0
+HRI.US,D,20200619,000000,28.6611,28.9667,27.5451,28.4166,265628.269535,0
+HRI.US,D,20200622,000000,27.7994,28.1129,27.2009,27.8872,236850.51281446,0
+HRI.US,D,20200623,000000,28.4068,28.5339,27.5933,27.9454,183766.03954058,0
+HRI.US,D,20200624,000000,27.2699,27.5441,26.1431,26.8194,473276.03338071,0
+HRI.US,D,20200625,000000,26.1825,27.7107,25.4875,27.6526,348593.04505161,0
+HRI.US,D,20200626,000000,27.5539,28.318,26.9565,27.975,431010.09786171,0
+HRI.US,D,20200629,000000,28.5438,30.1695,28.2007,29.8067,379480.54849353,0
+HRI.US,D,20200630,000000,29.4942,30.3362,29.1412,30.1005,269865.00609999,0
+HRI.US,D,20200701,000000,29.7486,30.4534,28.7784,29.2881,427676.08946115,0
+HRI.US,D,20200702,000000,30.4249,30.9927,29.3462,29.5425,234766.1236258,0
+HRI.US,D,20200706,000000,30.6005,30.6005,29.3562,30.4249,273630.09255658,0
+HRI.US,D,20200707,000000,30.061,30.0759,28.2392,28.4265,431064.87013236,0
+HRI.US,D,20200708,000000,29.6312,29.6312,27.9267,29.1412,396563.41112877,0
+HRI.US,D,20200709,000000,29.7673,29.7772,28.3772,28.7489,329764.56986468,0
+HRI.US,D,20200710,000000,28.603,29.2487,28.524,29.0624,209367.00456336,0
+HRI.US,D,20200713,000000,29.7092,31.2471,29.4744,30.1203,353954.64176756,0
+HRI.US,D,20200714,000000,30.3165,32.2656,29.6312,32.2073,281800.28959536,0
+HRI.US,D,20200715,000000,33.5887,34.1663,32.5702,33.5788,357101.00442606,0
+HRI.US,D,20200716,000000,33.2061,34.259,32.9715,33.6961,251804.35700348,0
+HRI.US,D,20200717,000000,33.7543,34.2147,33.285,33.49,198091.01691842,0
+HRI.US,D,20200720,000000,33.1569,33.6004,32.2073,32.6668,231488.9160985,0
+HRI.US,D,20200721,000000,33.4703,35.1749,33.0296,34.5676,485350.27615533,0
+HRI.US,D,20200722,000000,34.4789,35.2135,34.0688,34.6948,169731.15233691,0
+HRI.US,D,20200723,000000,35.5566,37.0018,34.7737,36.5266,494205.12657723,0
+HRI.US,D,20200724,000000,36.3798,36.5631,34.9502,35.4303,281961.56350339,0
+HRI.US,D,20200727,000000,35.2232,35.586,34.3034,35.2429,291684.65584524,0
+HRI.US,D,20200728,000000,34.9502,35.5763,33.2949,33.3432,241178.53649719,0
+HRI.US,D,20200729,000000,33.421,34.5184,33.421,34.195,203745.74671249,0
+HRI.US,D,20200730,000000,33.3146,33.6961,32.4421,33.5887,148420.68184846,0
+HRI.US,D,20200731,000000,33.2455,33.353,31.7371,32.8541,232926.18105245,0
+HRI.US,D,20200803,000000,33.216,34.7934,32.8739,34.1663,190819.49083886,0
+HRI.US,D,20200804,000000,33.7345,35.3021,33.7345,34.9985,173798.5005834,0
+HRI.US,D,20200805,000000,35.2627,36.7721,35.2232,36.6834,168539.3482996,0
+HRI.US,D,20200806,000000,36.4783,36.8747,36.0465,36.6153,180115.56913182,0
+HRI.US,D,20200807,000000,36.4488,38.0745,36.0632,37.9769,147442.8953872,0
+HRI.US,D,20200810,000000,37.7709,41.0815,37.7709,40.2396,304485.13835663,0
+HRI.US,D,20200811,000000,40.6507,42.2566,40.3174,40.4348,354845.19831629,0
+HRI.US,D,20200812,000000,41.3654,41.4049,40.2977,40.5827,135809.87368172,0
+HRI.US,D,20200813,000000,40.2,40.9928,40.1222,40.4742,190822.53374278,0
+HRI.US,D,20200814,000000,40.0532,41.395,39.6904,40.6408,87563.617648672,0
+HRI.US,D,20200817,000000,40.631,41.0815,40.4061,40.7482,80876.329122711,0
+HRI.US,D,20200818,000000,40.7088,40.8172,39.4399,39.573,122674.67173857,0
+HRI.US,D,20200819,000000,39.4164,40.3273,38.8287,40.1706,136654.78667158,0
+HRI.US,D,20200820,000000,39.2004,40.2493,38.8769,39.9448,101831.79415326,0
+HRI.US,D,20200821,000000,39.368,40.1606,39.2813,39.5435,111955.53551191,0
+HRI.US,D,20200824,000000,40.4643,41.3654,39.6509,40.2878,112674.67513953,0
+HRI.US,D,20200825,000000,40.4545,40.8074,39.4064,40.1606,92121.887728404,0
+HRI.US,D,20200826,000000,39.994,40.6507,39.4064,39.9842,139714.93371887,0
+HRI.US,D,20200827,000000,40.4348,40.9543,39.5533,40.5333,134500.41069264,0
+HRI.US,D,20200828,000000,40.8961,41.5222,40.5875,41.3072,118888.28495449,0
+HRI.US,D,20200831,000000,41.0519,41.1259,39.999,40.1123,174242.76455647,0
+HRI.US,D,20200901,000000,39.8679,41.6996,39.3187,41.6996,141485.90380325,0
+HRI.US,D,20200902,000000,41.463,42.718,40.9977,42.7083,161755.70114935,0
+HRI.US,D,20200903,000000,42.6786,43.0207,40.2593,40.4939,163769.08924642,0
+HRI.US,D,20200904,000000,41.395,41.7273,39.8679,41.395,130812.41113547,0
+HRI.US,D,20200908,000000,40.6408,40.6408,38.8869,38.9362,158303.01949571,0
+HRI.US,D,20200909,000000,39.4164,40.2,38.9165,39.9349,113077.35275894,0
+HRI.US,D,20200910,000000,40.4249,40.9158,39.299,39.4755,106828.24239819,0
+HRI.US,D,20200911,000000,39.7692,39.9842,39.2201,39.5829,88751.364480752,0
+HRI.US,D,20200914,000000,40.0038,40.3766,39.02,39.8087,124828.03341619,0
+HRI.US,D,20200915,000000,40.3174,40.8863,39.7988,39.9645,123920.23374522,0
+HRI.US,D,20200916,000000,40.3864,41.737,39.8679,40.9838,131230.30327451,0
+HRI.US,D,20200917,000000,40.0335,41.5764,39.6707,41.1406,117874.99794745,0
+HRI.US,D,20200918,000000,41.6208,41.7568,39.289,40.1606,306923.51870192,0
+HRI.US,D,20200921,000000,38.7508,38.7804,35.0586,36.0268,241724.23060108,0
+HRI.US,D,20200922,000000,36.3698,36.9871,35.5369,36.3798,164875.69197384,0
+HRI.US,D,20200923,000000,36.2437,37.1734,34.8121,34.8516,161275.9366305,0
+HRI.US,D,20200924,000000,34.8614,35.6256,34.2345,35.1848,136946.90544837,0
+HRI.US,D,20200925,000000,34.7146,36.0858,34.7146,35.8118,104882.81248877,0
+HRI.US,D,20200928,000000,37.0649,39.2103,36.9289,38.3298,128603.26288588,0
+HRI.US,D,20200929,000000,38.4758,38.7902,37.3588,38.113,107564.62514805,0
+HRI.US,D,20200930,000000,38.2313,40.1123,38.2313,38.8001,173258.89228736,0
+HRI.US,D,20201001,000000,39.1127,39.6224,38.5251,39.5533,116557.4205479,0
+HRI.US,D,20201002,000000,38.2017,41.4473,38.2017,41.2185,141852.06657557,0
+HRI.US,D,20201005,000000,42.1098,44.7056,41.4533,44.0786,216154.70891886,0
+HRI.US,D,20201006,000000,44.0786,44.9314,42.9035,43.0996,177634.58813159,0
+HRI.US,D,20201007,000000,44.3528,44.8723,43.5788,44.6179,139938.0800067,0
+HRI.US,D,20201008,000000,45.2548,45.3909,44.261,45.176,95992.461521072,0
+HRI.US,D,20201009,000000,46.0287,46.0287,44.612,44.961,80366.13556461,0
+HRI.US,D,20201012,000000,45.1562,45.3573,44.187,44.7649,71852.090382308,0
+HRI.US,D,20201013,000000,44.0786,44.4019,42.6885,43.3047,113073.29555371,0
+HRI.US,D,20201014,000000,43.1489,44.9837,42.3849,43.8736,378827.33845095,0
+HRI.US,D,20201015,000000,43.1588,44.4415,42.9724,44.2462,140924.99517973,0
+HRI.US,D,20201016,000000,44.4118,46.1263,44.1969,45.2251,158344.60584936,0
+HRI.US,D,20201019,000000,46.0386,46.088,44.1378,44.2847,142078.25576734,0
+HRI.US,D,20201020,000000,44.7254,45.4402,44.0588,44.676,162648.2863007,0
+HRI.US,D,20201021,000000,44.5499,45.6856,44.0885,44.6958,227050.33357316,0
+HRI.US,D,20201022,000000,44.9215,46.7928,43.2849,43.912,255386.86922458,0
+HRI.US,D,20201023,000000,44.6465,46.2436,43.632,45.7439,193969.91070259,0
+HRI.US,D,20201026,000000,44.6662,44.6662,42.3651,43.628,227926.68990358,0
+HRI.US,D,20201027,000000,43.3638,43.6183,42.3356,42.9035,262994.12903721,0
+HRI.US,D,20201028,000000,41.2087,42.5061,40.8488,42.0713,166584.78967841,0
+HRI.US,D,20201029,000000,41.9441,43.5305,41.4533,43.0701,171023.37220376,0
+HRI.US,D,20201030,000000,42.9133,43.912,42.4726,43.4525,170087.17209615,0
+HRI.US,D,20201102,000000,44.2945,46.7632,44.2945,45.5288,329113.38842472,0
+HRI.US,D,20201103,000000,47.0176,47.5372,45.8809,46.8509,147233.94931767,0
+HRI.US,D,20201104,000000,44.9709,45.2351,42.1196,43.1972,285017.65334544,0
+HRI.US,D,20201105,000000,43.9908,47.5657,43.9908,46.5671,165002.47963739,0
+HRI.US,D,20201106,000000,46.3423,46.8982,45.522,45.871,93408.021787393,0
+HRI.US,D,20201109,000000,50.485,51.0144,47.1931,47.478,194918.28242589,0
+HRI.US,D,20201110,000000,48.2618,52.866,48.105,52.7772,287351.56065597,0
+HRI.US,D,20201111,000000,52.7772,52.8463,50.7837,52.7082,162711.17298182,0
+HRI.US,D,20201112,000000,51.6997,52.1206,49.0348,49.6628,337509.77465526,0
+HRI.US,D,20201113,000000,50.1912,50.8616,49.2507,50.2986,149279.79505663,0
+HRI.US,D,20201116,000000,51.7194,55.3386,51.7194,55.1877,167987.56838786,0
+HRI.US,D,20201117,000000,54.2955,56.2742,53.4132,56.0485,150499.99953057,0
+HRI.US,D,20201118,000000,56.1667,57.9394,55.4618,55.7161,185592.79619691,0
+HRI.US,D,20201119,000000,55.1582,57.7924,54.119,56.6656,175556.28475077,0
+HRI.US,D,20201120,000000,56.4506,57.3035,55.6027,56.0978,144108.88698664,0
+HRI.US,D,20201123,000000,57.057,59.5849,55.9676,59.1057,199160.09049743,0
+HRI.US,D,20201124,000000,60.7305,62.9054,59.296,61.8672,210212.93185452,0
+HRI.US,D,20201125,000000,60.898,61.4068,58.6246,59.3502,173536.81084585,0
+HRI.US,D,20201127,000000,58.8415,60.4535,57.1556,58.4787,99255.468830039,0
+HRI.US,D,20201130,000000,58.3219,58.3219,54.3744,56.1076,269574.9159258,0
+HRI.US,D,20201201,000000,58.0961,59.7515,57.6751,59.2122,198727.99814007,0
+HRI.US,D,20201202,000000,58.5072,60.6822,57.6062,59.1057,351242.40006903,0
+HRI.US,D,20201203,000000,59.5563,61.2993,59.1155,59.7416,128917.69629147,0
+HRI.US,D,20201204,000000,60.2809,62.9646,60.0058,62.1413,200395.50949099,0
+HRI.US,D,20201207,000000,61.7114,62.0339,60.1438,61.8672,119063.75908084,0
+HRI.US,D,20201208,000000,61.2501,63.2486,61.2501,62.8374,153001.26655696,0
+HRI.US,D,20201209,000000,64.3842,65.7566,63.5038,63.7778,298389.18749344,0
+HRI.US,D,20201210,000000,63.5137,63.6841,61.7213,62.367,131652.25261879,0
+HRI.US,D,20201211,000000,61.0736,62.7004,60.7206,62.4164,120432.0515458,0
+HRI.US,D,20201214,000000,63.4546,63.4546,60.7798,60.8783,94697.198750308,0
+HRI.US,D,20201215,000000,61.8376,62.9783,60.898,62.0141,125979.26540117,0
+HRI.US,D,20201216,000000,62.1314,62.2734,59.4675,60.0748,150004.00619079,0
+HRI.US,D,20201217,000000,60.3292,61.1623,59.1638,60.1922,137547.37182293,0
+HRI.US,D,20201218,000000,60.4179,61.182,59.4084,60.134,314425.29117848,0
+HRI.US,D,20201221,000000,59.0861,60.9661,58.1248,60.829,127683.2915992,0
+HRI.US,D,20201222,000000,60.9859,62.7978,60.4662,62.651,126789.69214655,0
+HRI.US,D,20201223,000000,63.0425,64.8357,62.9349,64.3744,165886.95037826,0
+HRI.US,D,20201224,000000,64.3744,65.4667,63.8952,65.1976,55011.645759748,0
+HRI.US,D,20201228,000000,65.452,65.942,64.9038,65.3938,194603.84902031,0
+HRI.US,D,20201229,000000,65.3938,65.6679,62.3967,63.1115,156938.78423598,0
+HRI.US,D,20201230,000000,62.5623,65.0024,62.5623,64.5123,108152.9199069,0
+HRI.US,D,20201231,000000,64.4829,65.8828,63.5521,65.0507,142374.43174937,0
+HRI.US,D,20210104,000000,65.7852,65.7852,61.1623,62.0633,155334.15956617,0
+HRI.US,D,20210105,000000,62.0633,64.8447,62.0633,64.5223,210681.53905899,0
+HRI.US,D,20210106,000000,66.4812,70.2049,66.4812,68.802,236574.62285859,0
+HRI.US,D,20210107,000000,69.2821,69.8028,67.7047,69.1649,120334.6786202,0
+HRI.US,D,20210108,000000,69.7633,69.7633,65.3159,66.8539,133344.10720111,0
+HRI.US,D,20210111,000000,65.306,68.2341,65.306,68.0774,88769.621904301,0
+HRI.US,D,20210112,000000,68.0774,70.3697,67.6071,70.1439,118233.04630929,0
+HRI.US,D,20210113,000000,69.6942,69.9782,66.5592,66.99,145040.01558772,0
+HRI.US,D,20210114,000000,68.2637,69.3315,67.0194,68.4984,149577.99964128,0
+HRI.US,D,20210115,000000,67.4799,67.7935,65.0024,66.4221,137597.07258703,0
+HRI.US,D,20210119,000000,67.7836,68.2637,66.5986,67.8626,149361.9534626,0
+HRI.US,D,20210120,000000,68.0774,69.5365,67.6268,69.1649,138279.69736755,0
+HRI.US,D,20210121,000000,69.3907,69.6598,68.107,69.2339,180634.8914017,0
+HRI.US,D,20210122,000000,68.0379,70.7424,67.4218,70.6142,159561.76741938,0
+HRI.US,D,20210125,000000,69.7633,71.4669,67.4898,68.3416,135029.87597559,0
+HRI.US,D,20210126,000000,69.2437,69.2437,66.2062,66.3146,101191.77002768,0
+HRI.US,D,20210127,000000,64.0028,64.258,59.933,62.7496,186773.44291984,0
+HRI.US,D,20210128,000000,63.8952,66.5886,63.8557,65.2665,156824.16818814,0
+HRI.US,D,20210129,000000,65.1878,65.1878,61.9462,62.6707,173035.74599952,0
+HRI.US,D,20210201,000000,63.5521,65.658,63.004,65.4223,110283.96695574,0
+HRI.US,D,20210202,000000,66.99,66.99,64.4039,65.7172,99882.307038601,0
+HRI.US,D,20210203,000000,65.5111,65.6284,64.1792,65.5505,74005.452059938,0
+HRI.US,D,20210204,000000,65.4036,67.5489,64.9531,67.5194,94715.456173858,0
+HRI.US,D,20210205,000000,68.5674,68.8218,67.2542,68.1957,73596.688632672,0
+HRI.US,D,20210208,000000,68.5674,69.9191,67.8033,69.8895,81126.861545874,0
+HRI.US,D,20210209,000000,69.2624,70.0758,67.4218,70.0463,141907.85314753,0
+HRI.US,D,20210210,000000,70.419,71.2224,69.2644,70.5747,160383.35147915,0
+HRI.US,D,20210211,000000,70.9966,72.1039,70.1932,72.0052,188849.71769803,0
+HRI.US,D,20210212,000000,71.8977,73.7493,71.328,73.3479,107888.18726542,0
+HRI.US,D,20210216,000000,73.9543,74.6406,71.4669,71.6621,157190.33096046,0
+HRI.US,D,20210217,000000,71.1139,72.2113,68.6365,71.5063,197344.49115547,0
+HRI.US,D,20210218,000000,71.6277,72.2705,65.0418,71.1632,266467.09671701,0
+HRI.US,D,20210219,000000,72.8877,77.0599,71.9274,76.9525,250627.76748578,0
+HRI.US,D,20210222,000000,75.8059,80.2631,75.6294,79.7041,444545.94882165,0
+HRI.US,D,20210223,000000,79.6844,83.0344,77.8141,83.006,258998.79618361,0
+HRI.US,D,20210224,000000,84.5044,87.5903,84.469,87.3448,385049.06267637,0
+HRI.US,D,20210225,000000,87.2758,87.9916,84.2501,86.1982,407903.29975616,0
+HRI.US,D,20210226,000000,86.8657,87.3252,82.9763,85.9636,227242.03652044,0
+HRI.US,D,20210301,000000,86.9624,88.9815,85.7487,88.1582,323268.984286,0
+HRI.US,D,20210302,000000,87.6682,89.3729,86.63,87.5706,328982.54355595,0
+HRI.US,D,20210303,000000,87.5607,89.2842,86.846,87.2857,188340.53844124,0
+HRI.US,D,20210304,000000,86.7277,87.4139,79.9978,83.4565,220827.59504642,0
+HRI.US,D,20210305,000000,85.5624,87.1693,82.3099,86.4339,199309.19278975,0
+HRI.US,D,20210308,000000,86.9327,88.4323,85.5131,87.0905,138147.83819747,0
+HRI.US,D,20210309,000000,87.1792,87.8841,84.6908,86.1982,264153.47543266,0
+HRI.US,D,20210310,000000,84.0046,89.9605,84.0046,89.5286,486764.21217917,0
+HRI.US,D,20210311,000000,90.1171,95.9754,89.3827,95.583,320726.13090595,0
+HRI.US,D,20210312,000000,96.4743,99.3099,95.8473,97.5322,619676.22702293,0
+HRI.US,D,20210315,000000,97.1594,99.8619,96.6853,99.4675,316915.40089048,0
+HRI.US,D,20210316,000000,100.128,101.311,97.3557,100.463,479254.32529213,0
+HRI.US,D,20210317,000000,101.36,107.779,98.4915,107.364,442862.2086498,0
+HRI.US,D,20210318,000000,106.31,107.137,97.5322,98.2153,512766.84052006,0
+HRI.US,D,20210319,000000,98.3041,98.7379,94.0648,97.5716,508320.14358426,0
+HRI.US,D,20210322,000000,97.3754,97.5519,93.9563,96.2199,280478.65499058,0
+HRI.US,D,20210323,000000,94.0746,95.9261,93.6734,95.1226,485575.45104579,0
+HRI.US,D,20210324,000000,97.1891,98.9153,92.3019,92.3414,269881.23492092,0
+HRI.US,D,20210325,000000,91.244,96.0622,89.0495,95.8473,209762.58207362,0
+HRI.US,D,20210326,000000,97.4828,97.6495,95.1424,97.4828,230555.75889483,0
+HRI.US,D,20210329,000000,97.1201,97.756,92.1343,92.6638,170740.38213873,0
+HRI.US,D,20210330,000000,92.4677,97.473,92.1737,96.3372,161307.37997106,0
+HRI.US,D,20210331,000000,98.2153,101.103,95.0931,99.2603,467394.10009358,0
+HRI.US,D,20210401,000000,100.296,100.789,97.6279,100.178,203181.79518504,0
+HRI.US,D,20210405,000000,102.159,103.342,100.325,100.946,149900.54745734,0
+HRI.US,D,20210406,000000,100.65,102.582,96.5137,97.5025,292612.74154239,0
+HRI.US,D,20210407,000000,97.4641,98.1563,93.7907,94.0943,284140.28271372,0
+HRI.US,D,20210408,000000,95.0141,95.3178,91.4275,94.7017,318621.45569114,0
+HRI.US,D,20210409,000000,94.1929,96.4349,93.7591,95.9458,129561.77762227,0
+HRI.US,D,20210412,000000,96.2002,98.1464,95.3672,97.0629,123180.80809144,0
+HRI.US,D,20210413,000000,97.0717,97.0717,93.3894,94.7401,117424.64816654,0
+HRI.US,D,20210414,000000,95.4165,97.4641,94.2993,95.2113,146204.43348971,0
+HRI.US,D,20210415,000000,95.7683,95.7683,93.2612,95.0241,98659.059660728,0
+HRI.US,D,20210416,000000,96.6507,97.4444,95.2409,95.5633,165573.53127399,0
+HRI.US,D,20210419,000000,94.7401,95.5052,93.4534,94.7017,153754.89242907,0
+HRI.US,D,20210420,000000,94.1338,94.7144,89.0012,91.0282,221030.4553081,0
+HRI.US,D,20210421,000000,90.3716,95.0734,89.8816,94.2993,226179.04874929,0
+HRI.US,D,20210422,000000,95.3672,97.893,93.3697,94.9944,627159.74207595,0
+HRI.US,D,20210423,000000,97.2384,100.079,96.3472,98.1858,375777.33441674,0
+HRI.US,D,20210426,000000,99.7145,106.753,98.4224,106.458,340902.61253169,0
+HRI.US,D,20210427,000000,106.171,107.581,102.376,105.639,230642.98880734,0
+HRI.US,D,20210428,000000,105.521,107.532,105.206,106.408,220893.52463147,0
+HRI.US,D,20210429,000000,107.749,109.109,105.394,106.625,254751.91660554,0
+HRI.US,D,20210430,000000,104.496,106.585,103.243,103.441,255409.18385336,0
+HRI.US,D,20210503,000000,104.486,106.122,102.277,103.116,213883.68828946,0
+HRI.US,D,20210504,000000,101.548,104.033,99.5468,103.865,160820.51534305,0
+HRI.US,D,20210505,000000,104.743,104.94,103.736,104.604,167396.23072509,0
+HRI.US,D,20210506,000000,105.581,108.478,104.21,108.361,185332.12076067,0
+HRI.US,D,20210507,000000,107.907,110.766,107.02,110.451,146838.37180742,0
+HRI.US,D,20210510,000000,110.451,112.392,108.341,108.371,139812.30664448,0
+HRI.US,D,20210511,000000,105.314,106.27,101.42,105.531,185249.96235469,0
+HRI.US,D,20210512,000000,104.663,105.274,98.9943,99.1523,230710.946995,0
+HRI.US,D,20210513,000000,99.9704,103.056,98.3436,99.5567,180541.57568133,0
+HRI.US,D,20210514,000000,101.026,104.998,101.026,104.327,116644.65046042,0
+HRI.US,D,20210517,000000,103.599,104.95,101.056,104.26,148515.01187013,0
+HRI.US,D,20210518,000000,104.683,105.807,102.592,105.797,389860.9080832,0
+HRI.US,D,20210519,000000,102.909,103.884,97.3172,99.3981,269761.54736653,0
+HRI.US,D,20210520,000000,99.8121,101.843,98.1069,101.262,147415.50925187,0
+HRI.US,D,20210521,000000,102.849,105.087,101.814,101.814,137080.79322108,0
+HRI.US,D,20210524,000000,102.967,104.84,101.37,103.826,105261.14687679,0
+HRI.US,D,20210525,000000,103.826,105.561,102.574,102.741,162937.36217358,0
+HRI.US,D,20210526,000000,103.116,106.546,102.327,105.481,193686.92063756,0
+HRI.US,D,20210527,000000,106.93,109.505,106.507,109.268,261687.70895206,0
+HRI.US,D,20210528,000000,109.592,113.073,108.222,112.669,360972.59252003,0
+HRI.US,D,20210601,000000,114.157,114.857,110.923,114.847,298504.8178426,0
+HRI.US,D,20210602,000000,114.542,114.542,108.241,108.725,427723.76162264,0
+HRI.US,D,20210603,000000,107.848,109.119,104.761,108.064,152304.44155813,0
+HRI.US,D,20210604,000000,108.824,110.953,107.877,110.933,277116.2461534,0
+HRI.US,D,20210607,000000,110.963,112.275,109.505,110.706,421483.77997368,0
+HRI.US,D,20210608,000000,111.032,112.126,108.834,110.677,171099.44480188,0
+HRI.US,D,20210609,000000,111.042,111.042,106.31,106.665,318674.19935916,0
+HRI.US,D,20210610,000000,108.429,108.429,100.631,101.34,345509.56907422,0
+HRI.US,D,20210611,000000,103.096,104.013,101.883,103.875,290636.88259372,0
+HRI.US,D,20210614,000000,103.835,106.221,103.293,105.008,262946.45687572,0
+HRI.US,D,20210615,000000,105.541,111.909,105.471,109.109,580237.14925029,0
+HRI.US,D,20210616,000000,107.848,110.115,106.478,106.527,447489.45121849,0
+HRI.US,D,20210617,000000,106.93,107.108,100.375,103.746,361325.56937534,0
+HRI.US,D,20210618,000000,101.913,103.046,100.019,100.345,417571.61982736,0
+HRI.US,D,20210621,000000,102.149,106.161,101.143,105.718,149073.89189102,0
+HRI.US,D,20210622,000000,105.836,107.67,103.756,107.661,216643.60214948,0
+HRI.US,D,20210623,000000,108.271,112.462,106.615,109.928,377522.9469684,0
+HRI.US,D,20210624,000000,110.884,114.444,110.529,113.852,279562.74090913,0
+HRI.US,D,20210625,000000,114.847,116.169,110.953,111.081,1453814.294081,0
+HRI.US,D,20210628,000000,110.549,110.687,106.478,107.759,331682.61363878,0
+HRI.US,D,20210629,000000,108.922,109.552,106.763,107.079,179200.66935168,0
+HRI.US,D,20210630,000000,106.024,110.204,105.551,109.779,216708.51743321,0
+HRI.US,D,20210701,000000,111.555,111.949,109.909,110.855,101732.39262504,0
+HRI.US,D,20210702,000000,110.696,111.821,109.149,109.819,91272.917533313,0
+HRI.US,D,20210706,000000,111.101,111.288,105.807,107.956,180919.91006934,0
+HRI.US,D,20210707,000000,107.089,110.086,106.812,109.592,188467.32610478,0
+HRI.US,D,20210708,000000,106.585,110.756,105.196,107.621,134956.84628139,0
+HRI.US,D,20210709,000000,110.638,112.965,109.938,112.343,183559.12207366,0
+HRI.US,D,20210712,000000,110.825,113.586,110.796,113.123,106504.68028083,0
+HRI.US,D,20210713,000000,112.008,114.098,110.874,111.811,248659.00864629,0
+HRI.US,D,20210714,000000,114.197,114.946,110.036,110.756,137256.26734743,0
+HRI.US,D,20210715,000000,108.508,109.997,107.354,108.844,240219.00745949,0
+HRI.US,D,20210716,000000,110.322,110.677,105.708,106.812,188941.00481578,0
+HRI.US,D,20210719,000000,102.889,105.501,101.183,103.953,212500.18130485,0
+HRI.US,D,20210720,000000,104.308,111.308,104.308,110.549,240435.05363817,0
+HRI.US,D,20210721,000000,111.673,115.409,111.673,115.044,187029.04684954,0
+HRI.US,D,20210722,000000,115.774,117.351,113.399,115.193,328235.00349169,0
+HRI.US,D,20210723,000000,117.548,118.406,113.91,115.074,254681.92981527,0
+HRI.US,D,20210726,000000,116.07,119.906,115.626,119.679,321245.45317583,0
+HRI.US,D,20210727,000000,118.406,121.315,117.017,118.555,285705.34963251,0
+HRI.US,D,20210728,000000,118.2,121.285,115.715,119.432,155466.01873626,0
+HRI.US,D,20210729,000000,120.281,123.8,118.308,121.265,230461.42887315,0
+HRI.US,D,20210730,000000,120.556,123.306,120.122,121.502,232555.9610749,0
+HRI.US,D,20210802,000000,122.439,125.613,118.081,118.288,151146.10946399,0
+HRI.US,D,20210803,000000,119.264,122.35,115.923,122.094,241868.26138686,0
+HRI.US,D,20210804,000000,120.497,121.858,116.267,116.435,180789.06520057,0
+HRI.US,D,20210805,000000,117.746,120.448,117.746,119.137,94136.29012679,0
+HRI.US,D,20210806,000000,120.851,122.379,119.205,121.886,94825.00071516,0
+HRI.US,D,20210809,000000,121.255,121.896,119.155,120.595,88031.210551823,0
+HRI.US,D,20210810,000000,121.611,124.923,120.319,123.346,136590.88568915,0
+HRI.US,D,20210811,000000,123.908,130.118,123.455,129.665,232899.80921842,0
+HRI.US,D,20210812,000000,130.375,132.86,128.887,131.065,189604.35787145,0
+HRI.US,D,20210813,000000,130.248,131.252,127.851,128.049,125361.55590439,0
+HRI.US,D,20210816,000000,126.353,128.493,124.667,127.171,197488.52194125,0
+HRI.US,D,20210817,000000,126.353,126.353,120.585,123.04,124713.41736835,0
+HRI.US,D,20210818,000000,122.547,124.805,119.442,119.679,182601.62163858,0
+HRI.US,D,20210819,000000,116.907,118.171,114.65,115.183,198135.64617599,0
+HRI.US,D,20210820,000000,115.153,117.766,112.372,117.077,212963.71700277,0
+HRI.US,D,20210823,000000,119.175,122.883,119.175,122.626,137751.2463859,0
+HRI.US,D,20210824,000000,123.405,124.776,122.075,122.567,154290.44351987,0
+HRI.US,D,20210825,000000,122.636,127.339,121.926,125.12,188033.20514481,0
+HRI.US,D,20210826,000000,124.46,125.81,122.212,122.696,146951.97355396,0
+HRI.US,D,20210827,000000,123.72,130.188,123.72,129.261,179587.11815017,0
+HRI.US,D,20210830,000000,129.301,132.426,126.6,130.612,181828.72404163,0
+HRI.US,D,20210831,000000,131.213,131.252,127.773,128.759,181592.39183678,0
+HRI.US,D,20210901,000000,128.937,129.784,125.506,127.092,145554.26635105,0
+HRI.US,D,20210902,000000,128.7,130.218,125.643,128.364,155975.19799305,0
+HRI.US,D,20210903,000000,128.167,128.995,126.491,128.068,103330.931487,0
+HRI.US,D,20210907,000000,127.438,129.498,126.452,129.064,205730.73437292,0
+HRI.US,D,20210908,000000,128.138,128.177,123.139,124.43,190946.27850239,0
+HRI.US,D,20210909,000000,124.805,127.605,124.332,125.593,119629.7392109,0
+HRI.US,D,20210910,000000,127.576,129.054,124.589,125.623,129466.43329929,0
+HRI.US,D,20210913,000000,127.516,127.516,123.503,124.983,112234.46837171,0
+HRI.US,D,20210914,000000,126.313,126.313,120.231,120.861,162090.4205811,0
+HRI.US,D,20210915,000000,119.886,125.239,119.718,124.923,143203.11591829,0
+HRI.US,D,20210916,000000,126.343,130.741,125.249,127.831,256753.13308693,0
+HRI.US,D,20210917,000000,128.72,128.975,123.711,126.264,359445.05474966,0
+HRI.US,D,20210920,000000,121.442,123.75,119.501,122.212,212732.45630447,0
+HRI.US,D,20210921,000000,126.491,130.632,125.357,130.425,325365.54509036,0
+HRI.US,D,20210922,000000,135.019,141.507,133.678,140.126,415922.36589997,0
+HRI.US,D,20210923,000000,141.901,153.387,141.901,153.249,537325.10379786,0
+HRI.US,D,20210924,000000,151.187,157.192,151.187,156.709,352484.91917175,0
+HRI.US,D,20210927,000000,157.468,165.197,157.202,159.766,349421.72922053,0
+HRI.US,D,20210928,000000,159.853,165.02,157.961,160.662,303762.95582509,0
+HRI.US,D,20210929,000000,162.131,166.923,159.706,163.65,293898.87560137,0
+HRI.US,D,20210930,000000,164.418,164.418,157.606,160.11,410365.00903152,0
+HRI.US,D,20211001,000000,160.377,169.19,160.377,167.582,344325.87944737,0
+HRI.US,D,20211004,000000,167.505,170.946,165.128,168.145,409052.50313852,0
+HRI.US,D,20211005,000000,169.456,175.174,163.857,166.144,319093.10579951,0
+HRI.US,D,20211006,000000,163.404,165.7,155.959,164.458,304885.78737344,0
+HRI.US,D,20211007,000000,167.988,170.679,164.566,167.712,542793.2021512,0
+HRI.US,D,20211008,000000,166.518,168.856,163.531,163.798,122578.31311428,0
+HRI.US,D,20211011,000000,163.798,167.652,163.601,167.505,251644.09739677,0
+HRI.US,D,20211012,000000,169.93,175.717,168.688,173.588,357760.30027648,0
+HRI.US,D,20211013,000000,173.381,174.327,169.89,173.953,267578.77095096,0
+HRI.US,D,20211014,000000,174.87,178.389,174.268,178.172,316842.37119628,0
+HRI.US,D,20211015,000000,181.228,181.228,174.692,175.164,325880.810155,0
+HRI.US,D,20211018,000000,175.087,182.273,174.85,182.195,255673.91649484,0
+HRI.US,D,20211019,000000,181.701,183.633,177.324,178.369,283284.21240948,0
+HRI.US,D,20211020,000000,177.324,187.154,176.792,183.733,414561.17354416,0
+HRI.US,D,20211021,000000,177.285,185.004,168.589,180.676,376625.29031051,0
+HRI.US,D,20211022,000000,182.639,189.115,181.958,184.127,329940.04399103,0
+HRI.US,D,20211025,000000,184.246,185.625,176.091,176.111,455522.71758063,0
+HRI.US,D,20211026,000000,176.782,176.782,169.535,169.841,378245.12949996,0
+HRI.US,D,20211027,000000,169.506,172.847,167.435,167.545,272537.6900475,0
+HRI.US,D,20211028,000000,170.542,181.533,169.634,176.861,367337.33322994,0
+HRI.US,D,20211029,000000,175.244,179.425,174.702,178.793,245563.36105319,0
+HRI.US,D,20211101,000000,180.577,181.701,178.261,180.676,175844.34632236,0
+HRI.US,D,20211102,000000,180.696,185.576,178.803,185.034,199093.14661107,0
+HRI.US,D,20211103,000000,185.084,188.574,183.94,188.011,200775.87248163,0
+HRI.US,D,20211104,000000,188.612,191.028,186.493,188.051,134257.99267995,0
+HRI.US,D,20211105,000000,190.821,193.976,188.938,190.516,165079.56653682,0
+HRI.US,D,20211108,000000,194.43,199.517,189.756,190.861,320689.61605886,0
+HRI.US,D,20211109,000000,189.392,193.316,189.046,192.892,122740.60132361,0
+HRI.US,D,20211110,000000,191.807,192.546,184.491,187.084,183020.52807894,0
+HRI.US,D,20211111,000000,188.612,193.346,187.686,191.788,121078.16147921,0
+HRI.US,D,20211112,000000,191.679,193.009,189.875,192.496,114184.96978767,0
+HRI.US,D,20211115,000000,192.496,192.556,187.39,188.938,177234.9534161,0
+HRI.US,D,20211116,000000,188.178,188.878,183.821,183.999,367210.5455664,0
+HRI.US,D,20211117,000000,182.727,183.663,180.252,180.716,334970.97848044,0
+HRI.US,D,20211118,000000,181.908,186.138,180.035,184.521,211190.71831578,0
+HRI.US,D,20211119,000000,181.86,184.53,179.818,183.93,224288.39111052,0
+HRI.US,D,20211122,000000,185.833,190.526,184.797,186.443,234398.94655217,0
+HRI.US,D,20211123,000000,184.57,187.597,183.082,186.66,153290.34242985,0
+HRI.US,D,20211124,000000,184.393,191.422,184.393,187.518,118401.42032648,0
+HRI.US,D,20211126,000000,181.82,183.18,175.155,180.736,153669.69111916,0
+HRI.US,D,20211129,000000,184.797,186.207,176.988,179.118,176634.48704155,0
+HRI.US,D,20211130,000000,177.502,178.339,165.05,167.415,296384.92810814,0
+HRI.US,D,20211201,000000,173.194,175.589,159.539,159.824,320948.26289249,0
+HRI.US,D,20211202,000000,160.455,165.099,159.766,159.893,313996.24172504,0
+HRI.US,D,20211203,000000,160.997,162.585,155.674,160.327,446304.74729034,0
+HRI.US,D,20211206,000000,161.973,171.783,157.803,169.171,279369.00935924,0
+HRI.US,D,20211207,000000,172.996,179.709,172.887,174.406,269805.16232279,0
+HRI.US,D,20211208,000000,175.471,179.848,173.429,178.044,203662.5740052,0
+HRI.US,D,20211209,000000,176.278,180.519,175.381,177.048,313750.78080842,0
+HRI.US,D,20211210,000000,177.847,178.744,170.936,174.16,283252.76906891,0
+HRI.US,D,20211213,000000,173.755,174.938,169.94,170.739,270473.58688499,0
+HRI.US,D,20211214,000000,169.555,170.402,160.287,160.682,337641.63382533,0
+HRI.US,D,20211215,000000,156.659,162.792,155.929,161.411,355093.70213684,0
+HRI.US,D,20211216,000000,163.324,167.565,156.798,158.316,298162.99830168,0
+HRI.US,D,20211217,000000,157.655,162.664,153.416,158.435,337939.83841,0
+HRI.US,D,20211220,000000,152.45,154.895,148.487,152.144,351998.05454375,0
+HRI.US,D,20211221,000000,151.03,152.233,146.042,151.741,515545.01180364,0
+HRI.US,D,20211222,000000,151.937,153.781,150.044,152.233,214195.07879112,0
+HRI.US,D,20211223,000000,153.771,156.946,153.662,155.674,209807.21133119,0
+HRI.US,D,20211227,000000,158.129,158.266,152.657,155.23,279663.15673866,0
+HRI.US,D,20211228,000000,154.688,158.375,151.119,152.992,273632.12115921,0
+HRI.US,D,20211229,000000,153.327,160.277,150.823,159.4,357649.74143388,0
+HRI.US,D,20211230,000000,159.115,160.367,150.724,151.09,216589.84418013,0
+HRI.US,D,20211231,000000,150.507,154.175,149.413,153.761,165103.90976822,0
+HRI.US,D,20220103,000000,154.274,159.086,150.863,151.454,207927.71100682,0
+HRI.US,D,20220104,000000,152.677,163.264,152.528,162.003,305075.4617181,0
+HRI.US,D,20220105,000000,160.633,164.261,153.958,154.551,331640.01298383,0
+HRI.US,D,20220106,000000,156.334,163.443,153.909,161.973,256113.10896135,0
+HRI.US,D,20220107,000000,160.504,164.735,154.194,154.304,416161.74100874,0
+HRI.US,D,20220110,000000,152.381,153.337,146.555,152.825,313935.38364655,0
+HRI.US,D,20220111,000000,153.16,157.773,149.876,156.876,202945.4629802,0
+HRI.US,D,20220112,000000,156.818,162.397,156.818,160.377,235445.70550239,0
+HRI.US,D,20220113,000000,161.431,168.342,161.431,165.522,378871.96770852,0
+HRI.US,D,20220114,000000,162.614,166.431,156.078,160.05,312122.82720853,0
+HRI.US,D,20220118,000000,155.299,159.834,153.889,156.856,292281.06501455,0
+HRI.US,D,20220119,000000,157.508,160.209,152.49,155.299,371552.76946745,0
+HRI.US,D,20220120,000000,154.835,162.299,151.828,152.43,310924.93736336,0
+HRI.US,D,20220121,000000,154.688,159.587,148.881,153.327,378775.60908422,0
+HRI.US,D,20220124,000000,148.94,158.01,146.525,157.35,359405.49699863,0
+HRI.US,D,20220125,000000,154.925,158.749,153.16,154.964,364773.17952243,0
+HRI.US,D,20220126,000000,157.625,158.493,148.654,150.123,482790.17965304,0
+HRI.US,D,20220127,000000,152.657,156.748,148.891,151.721,248758.41017451,0
+HRI.US,D,20220128,000000,150.28,151.878,142.975,151.75,291575.11130394,0
+HRI.US,D,20220131,000000,150.005,157.695,150.005,157.586,238918.67318219,0
+HRI.US,D,20220201,000000,159.203,163.127,155.792,161.392,317633.5262168,0
+HRI.US,D,20220202,000000,161.037,163.038,157.3,162.358,238327.33551942,0
+HRI.US,D,20220203,000000,159.795,163.433,157.31,158.237,189353.82544829,0
+HRI.US,D,20220204,000000,157.173,159.973,154.777,157.38,187834.40208838,0
+HRI.US,D,20220207,000000,157.153,160.228,155.694,158.7,250056.71584919,0
+HRI.US,D,20220208,000000,159.41,165.69,159.41,163.679,151790.1907948,0
+HRI.US,D,20220209,000000,168.135,171.883,163.541,171.113,399744.26003178,0
+HRI.US,D,20220210,000000,165.474,168.126,158.129,160.83,546647.54712293,0
+HRI.US,D,20220211,000000,162.063,163.945,145.391,146.732,425098.74983663,0
+HRI.US,D,20220214,000000,146.82,148.152,141.082,141.614,506884.90723294,0
+HRI.US,D,20220215,000000,144.376,152.45,140.274,151.307,361168.35267255,0
+HRI.US,D,20220216,000000,150.794,155.555,150.794,153.879,310046.55243033,0
+HRI.US,D,20220217,000000,152.42,154.815,149.758,149.798,239307.15058328,0
+HRI.US,D,20220218,000000,149.364,152.016,146.545,148.132,155055.22670638,0
+HRI.US,D,20220222,000000,147.027,154.204,146.697,152.272,383506.31038638,0
+HRI.US,D,20220223,000000,153.494,153.84,138.677,138.824,370881.30200132,0
+HRI.US,D,20220224,000000,133.865,154.362,133.806,154.175,442148.14052871,0
+HRI.US,D,20220225,000000,153.554,157.005,151.504,155.457,281901.71972619,0
+HRI.US,D,20220228,000000,152.854,158.595,152.854,156.876,265390.92302884,0
+HRI.US,D,20220301,000000,155.732,156.659,147.727,149.049,279592.15564708,0
+HRI.US,D,20220302,000000,152.243,158.809,151.109,155.802,209000.84179106,0
+HRI.US,D,20220303,000000,157.33,157.33,148.407,155.004,253038.76169574,0
+HRI.US,D,20220304,000000,154.087,154.718,144.129,147.846,274646.42246755,0
+HRI.US,D,20220307,000000,148.003,148.724,135.196,136.252,329857.88558505,0
+HRI.US,D,20220308,000000,137.897,148.328,137.642,144.237,241244.46608223,0
+HRI.US,D,20220309,000000,148.871,151.586,146.082,148.891,249823.42654826,0
+HRI.US,D,20220310,000000,144.099,149.65,142.502,143.922,368473.35069529,0
+HRI.US,D,20220311,000000,149.976,149.976,144.721,147.895,249753.439758,0
+HRI.US,D,20220314,000000,148.624,151.534,142.586,145.568,206468.13142409,0
+HRI.US,D,20220315,000000,146.899,148.397,143.399,147.52,166056.33869676,0
+HRI.US,D,20220316,000000,150.883,157.261,148.605,156.433,381277.89041193,0
+HRI.US,D,20220317,000000,154.067,164.615,154.067,163.047,380517.16443067,0
+HRI.US,D,20220318,000000,159.509,163.254,156.295,160.407,336321.01352187,0
+HRI.US,D,20220321,000000,160.12,161.688,154.865,156.916,223958.7431853,0
+HRI.US,D,20220322,000000,157.773,165.089,157.773,163.394,246294.67229652,0
+HRI.US,D,20220323,000000,162.673,164.566,160.692,161.895,171294.19065308,0
+HRI.US,D,20220324,000000,162.387,167.071,159.746,167.011,240361.00964266,0
+HRI.US,D,20220325,000000,167.602,167.602,163.925,165.315,194589.64880199,0
+HRI.US,D,20220328,000000,165.207,165.967,160.402,165.917,169770.71008794,0
+HRI.US,D,20220329,000000,166.814,169.318,165.281,167.79,198597.15327129,0
+HRI.US,D,20220330,000000,166.341,167.692,158.676,162.555,351307.31535276,0
+HRI.US,D,20220331,000000,161.688,166.074,161.224,164.735,296566.48804234,0
+HRI.US,D,20220401,000000,164.655,167.415,155.53,157.665,244995.35232052,0
+HRI.US,D,20220404,000000,158.158,158.266,153.377,153.889,222936.32746649,0
+HRI.US,D,20220405,000000,153.82,155.635,150.034,150.153,289658.08183116,0
+HRI.US,D,20220406,000000,148.329,148.329,141.368,143.439,271724.22039819,0
+HRI.US,D,20220407,000000,143.852,144.888,135.7,138.54,580354.80820206,0
+HRI.US,D,20220408,000000,138.51,143.03,135.226,139.821,282159.35225851,0
+HRI.US,D,20220411,000000,138.597,144.976,136.172,142.651,189191.53723894,0
+HRI.US,D,20220412,000000,144.376,147.046,141.329,142.452,176550.30003295,0
+HRI.US,D,20220413,000000,144.404,145.725,141.536,145.174,147082.81842273,0
+HRI.US,D,20220414,000000,146.149,147.856,143.142,143.744,208245.18731633,0
+HRI.US,D,20220418,000000,142.66,146.781,142.66,146.495,164487.21457274,0
+HRI.US,D,20220419,000000,146.593,153.928,146.593,153.407,189940.09160451,0
+HRI.US,D,20220420,000000,155.949,159.43,153.899,155.447,161747.58673888,0
+HRI.US,D,20220421,000000,150.774,153.574,140.954,145.42,800169.11624145,0
+HRI.US,D,20220422,000000,143.242,143.242,126.688,130.158,632015.20243901,0
+HRI.US,D,20220425,000000,127.911,133.362,125.332,131.924,345902.10368055,0
+HRI.US,D,20220426,000000,128.532,131.874,123.923,124.983,280323.46689039,0
+HRI.US,D,20220427,000000,124.933,128.576,124.469,125.17,238819.27165397,0
+HRI.US,D,20220428,000000,127.813,129.864,122.903,128.206,471829.63971501,0
+HRI.US,D,20220429,000000,127.793,133.821,125.603,126.017,228963.30584071,0
+HRI.US,D,20220502,000000,125.703,127.181,120.393,125.17,188864.93221765,0
+HRI.US,D,20220503,000000,124.696,127.97,123.622,127.054,337499.63164217,0
+HRI.US,D,20220504,000000,129.4,130.068,122.379,128.927,276058.32988878,0
+HRI.US,D,20220505,000000,127.378,127.753,117.973,120.97,253861.36005682,0
+HRI.US,D,20220506,000000,120.122,120.497,114.364,115.794,302207.01761808,0
+HRI.US,D,20220509,000000,113.506,117.416,112.235,115.301,248089.9856123,0
+HRI.US,D,20220510,000000,117.313,117.847,111.22,114.493,222830.84013043,0
+HRI.US,D,20220511,000000,113.95,116.71,104.634,105.097,408436.82224434,0
+HRI.US,D,20220512,000000,103.519,109.415,102.592,107.542,299631.70659618,0
+HRI.US,D,20220513,000000,109.385,112.684,108.964,110.372,341748.53982285,0
+HRI.US,D,20220516,000000,110.016,110.451,104.506,106.487,220180.4708117,0
+HRI.US,D,20220517,000000,110.233,113.497,108.296,110.943,273852.22454312,0
+HRI.US,D,20220518,000000,108.538,110.451,102.642,103.933,234458.79032936,0
+HRI.US,D,20220519,000000,102.534,108.991,101.567,105.6,338394.24539613,0
+HRI.US,D,20220520,000000,107.512,108.265,101.301,105.186,196794.73984635,0
+HRI.US,D,20220523,000000,107.089,109.336,105.536,107.838,185999.53102156,0
+HRI.US,D,20220524,000000,107.089,107.828,101.666,103.806,141389.54517896,0
+HRI.US,D,20220525,000000,103.667,110.046,103.313,108.321,218536.28839086,0
+HRI.US,D,20220526,000000,110.07,116.532,110.07,115.561,253546.82533092,0
+HRI.US,D,20220527,000000,116.77,120.279,116.77,120.051,234672.60217317,0
+HRI.US,D,20220531,000000,121.081,121.081,114.579,116.175,377836.60171375,0
+HRI.US,D,20220601,000000,116.67,117.83,113.479,116.918,212837.99353779,0
+HRI.US,D,20220602,000000,117.524,120.565,117.524,119.921,311422.66411678,0
+HRI.US,D,20220603,000000,117.751,120.744,117.038,120.556,128840.33483688,0
+HRI.US,D,20220606,000000,122.905,124.828,121.091,124.243,153538.4656214,0
+HRI.US,D,20220607,000000,121.845,125.923,120.982,125.61,261369.54810127,0
+HRI.US,D,20220608,000000,125.62,125.62,122.161,123.708,145921.57742415,0
+HRI.US,D,20220609,000000,121.973,123.945,120.655,120.903,123504.77982469,0
+HRI.US,D,20220610,000000,118.93,120.051,110.407,110.506,189321.3935625,0
+HRI.US,D,20220613,000000,104.947,107.434,102.151,103.39,264262.33104755,0
+HRI.US,D,20220614,000000,103.707,105.601,101.616,102.875,216510.72807719,0
+HRI.US,D,20220615,000000,105.283,107.364,101.052,102.607,407888.44938457,0
+HRI.US,D,20220616,000000,98.5735,98.742,89.4456,90.9719,591119.5611669,0
+HRI.US,D,20220617,000000,92.4981,92.6171,87.2652,88.0482,571708.55373031,0
+HRI.US,D,20220621,000000,90.0007,92.5179,87.7409,88.6726,475508.13362292,0
+HRI.US,D,20220622,000000,86.3732,90.0055,85.9025,86.6409,271810.60772044,0
+HRI.US,D,20220623,000000,86.7103,88.0284,82.6864,85.7489,386078.05658131,0
+HRI.US,D,20220624,000000,85.7489,91.8143,85.2335,88.9699,549682.23642391,0
+HRI.US,D,20220627,000000,89.5646,92.9244,89.1979,91.5863,226051.76593562,0
+HRI.US,D,20220628,000000,92.8847,94.4803,89.7033,89.9808,194425.88917649,0
+HRI.US,D,20220629,000000,89.4159,89.4159,86.066,88.3356,214683.44174454,0
+HRI.US,D,20220630,000000,86.6705,91.071,85.4218,89.3465,297798.23156577,0
+HRI.US,D,20220701,000000,89.1185,91.0776,86.8737,90.8727,292319.39954683,0
+HRI.US,D,20220705,000000,88.0086,91.1453,86.6755,90.9025,234168.10567051,0
+HRI.US,D,20220706,000000,91.1998,91.6855,87.4089,90.3178,507681.89358395,0
+HRI.US,D,20220707,000000,93.0829,95.6201,92.0026,92.1314,224640.18472116,0
+HRI.US,D,20220708,000000,91.9233,92.2504,89.1483,91.6953,399712.57906237,0
+HRI.US,D,20220711,000000,90.7935,90.7935,88.3753,89.1979,222887.56387089,0
+HRI.US,D,20220712,000000,88.9005,90.8727,88.0382,89.1879,239463.3009625,0
+HRI.US,D,20220713,000000,86.9778,90.6052,85.7885,90.0799,143925.7892596,0
+HRI.US,D,20220714,000000,87.285,90.2583,85.7687,90.0899,218551.92092698,0
+HRI.US,D,20220715,000000,92.3792,92.3792,89.5942,91.2196,312340.84775163,0
+HRI.US,D,20220718,000000,93.3207,95.6002,92.6617,93.3901,386560.35523786,0
+HRI.US,D,20220719,000000,94.9065,100.664,94.9065,100.288,330115.26853356,0
+HRI.US,D,20220720,000000,101.438,103.667,100.198,101.398,483747.57050447,0
+HRI.US,D,20220721,000000,105.075,105.075,98.5339,101.933,337988.44095416,0
+HRI.US,D,20220722,000000,102.201,105.967,100.436,103.757,373490.86883979,0
+HRI.US,D,20220725,000000,103.836,104.506,101.408,102.042,286449.0782418,0
+HRI.US,D,20220726,000000,100.962,103.866,99.5349,103.529,246862.2466706,0
+HRI.US,D,20220727,000000,104.471,109.366,104.025,108.286,272246.49269874,0
+HRI.US,D,20220728,000000,109.922,118.633,109.854,117.078,343629.72084698,0
+HRI.US,D,20220729,000000,117.751,123.737,117.464,122.915,324150.10188604,0
+HRI.US,D,20220801,000000,121.685,123.811,119.02,120.298,338749.22168019,0
+HRI.US,D,20220802,000000,119.218,123.539,119.213,120.149,215797.37002242,0
+HRI.US,D,20220803,000000,121.171,122.459,118.504,121.249,111804.49693486,0
+HRI.US,D,20220804,000000,121.161,123.377,119.624,119.882,195867.7401811,0
+HRI.US,D,20220805,000000,119.426,123.083,119.426,122.102,142383.03895446,0
+HRI.US,D,20220808,000000,123.093,125.978,121.249,122.369,277140.1087746,0
+HRI.US,D,20220809,000000,121.705,121.724,119.505,119.892,107711.01231222,0
+HRI.US,D,20220810,000000,124.203,125.422,122.84,123.519,143559.52479867,0
+HRI.US,D,20220811,000000,125.858,127.612,124.069,125.332,167255.72552889,0
+HRI.US,D,20220812,000000,125.362,126.83,123.816,126.572,127423.7086574,0
+HRI.US,D,20220815,000000,125.71,128.623,125.65,128.277,155354.653031,0
+HRI.US,D,20220816,000000,127.949,130.725,127.568,129.823,114409.71687462,0
+HRI.US,D,20220817,000000,126.918,126.918,123.038,124.57,262561.16884056,0
+HRI.US,D,20220818,000000,124.047,124.824,122.115,122.862,240208.84010379,0
+HRI.US,D,20220819,000000,121.608,121.687,118.601,119.248,126383.78578863,0
+HRI.US,D,20220822,000000,118.481,118.773,115.813,117.167,145396.64461722,0
+HRI.US,D,20220823,000000,117.097,119.119,117.058,117.585,155854.21916151,0
+HRI.US,D,20220824,000000,117.217,121.936,116.56,121.528,203859.4278552,0
+HRI.US,D,20220825,000000,122.235,126.038,120.552,125.919,168126.70315658,0
+HRI.US,D,20220826,000000,125.122,126.277,117.068,118.133,212824.49800333,0
+HRI.US,D,20220829,000000,116.47,118.043,115.848,116.908,88170.249610519,0
+HRI.US,D,20220830,000000,117.486,117.486,110.705,112.328,237213.7875403,0
+HRI.US,D,20220831,000000,112.448,114.588,111.801,112.04,149856.07901759,0
+HRI.US,D,20220901,000000,110.785,110.785,107.48,110.257,176995.35310145,0
+HRI.US,D,20220902,000000,112.02,114.061,109.317,112.109,188968.53271559,0
+HRI.US,D,20220906,000000,111.87,114.957,111.303,113.633,156566.3225376,0
+HRI.US,D,20220907,000000,114.041,116.311,113.822,116.142,105498.76801357,0
+HRI.US,D,20220908,000000,114.399,118.621,113.583,117.087,150195.55848321,0
+HRI.US,D,20220909,000000,118.422,120.224,118.214,118.85,142445.78464689,0
+HRI.US,D,20220912,000000,118.681,120.951,117.575,120.582,123174.80089917,0
+HRI.US,D,20220913,000000,115.843,117.028,113.911,114.658,135869.12328346,0
+HRI.US,D,20220914,000000,115.604,115.604,111.751,113.732,104970.46564992,0
+HRI.US,D,20220915,000000,112.04,115.056,111.86,112.169,117609.54729277,0
+HRI.US,D,20220916,000000,109.57,110.556,108.485,109.56,212128.46466111,0
+HRI.US,D,20220919,000000,108.296,113.334,108.296,113.005,208696.50805164,0
+HRI.US,D,20220920,000000,110.895,113.961,110.486,112.697,172246.65809133,0
+HRI.US,D,20220921,000000,114.359,115.335,110.725,110.954,136115.19567718,0
+HRI.US,D,20220922,000000,110.476,110.934,104.784,105,183157.20671547,0
+HRI.US,D,20220923,000000,102.91,102.91,99.0962,101.546,175119.17664652,0
+HRI.US,D,20220926,000000,101.117,105.035,100.55,101.356,183495.68180397,0
+HRI.US,D,20220927,000000,103.019,106.305,101.472,103.029,157811.75016293,0
+HRI.US,D,20220928,000000,104.353,109.043,103.756,107.44,156185.66361019,0
+HRI.US,D,20220929,000000,105.299,105.946,102.75,104.015,170474.93685659,0
+HRI.US,D,20220930,000000,104.343,106.842,102.82,103.427,320673.50847115,0
+HRI.US,D,20221003,000000,105.229,109.56,104.468,108.306,157372.83736272,0
+HRI.US,D,20221004,000000,111.771,116.759,111.771,116.759,317285.74445483,0
+HRI.US,D,20221005,000000,113.882,117.974,113.005,117.446,319360.78757897,0
+HRI.US,D,20221006,000000,116.729,119.796,116.211,116.59,208878.30030985,0
+HRI.US,D,20221007,000000,114.14,114.18,110.666,111.223,155623.21242455,0
+HRI.US,D,20221010,000000,112.298,113.732,111.034,112.269,127631.22216819,0
+HRI.US,D,20221011,000000,111.134,111.641,104.423,108.057,288594.7077249,0
+HRI.US,D,20221012,000000,108.176,108.176,103.567,105.887,253572.07764813,0
+HRI.US,D,20221013,000000,102.521,108.674,101.068,106.932,352898.94827651,0
+HRI.US,D,20221014,000000,107.529,109.018,104.064,104.214,166988.74388279,0
+HRI.US,D,20221017,000000,106.713,110.457,106.713,110.108,205877.22148366,0
+HRI.US,D,20221018,000000,113.364,114.897,110.556,111.91,220120.29338267,0
+HRI.US,D,20221019,000000,110.516,112.219,107.748,108.137,178616.41776861,0
+HRI.US,D,20221020,000000,108.405,113.672,98.021,98.7378,523706.33395889,0
+HRI.US,D,20221021,000000,98.4989,102.969,96.856,102.352,643880.05603187,0
+HRI.US,D,20221024,000000,103.557,108.425,102.621,106.086,422127.64983375,0
+HRI.US,D,20221025,000000,105.817,111.731,105.17,111.442,252368.83386173,0
+HRI.US,D,20221026,000000,111.676,112.946,109.212,110.795,155051.72184487,0
+HRI.US,D,20221027,000000,111.512,114.844,111.512,112.637,168767.49575735,0
+HRI.US,D,20221028,000000,113.603,114.14,111.338,113.653,283809.85513856,0
+HRI.US,D,20221031,000000,112.438,117.768,111.94,117.097,252881.0661915,0
+HRI.US,D,20221101,000000,118.412,121.553,117.834,120.941,210708.27541739,0
+HRI.US,D,20221102,000000,120.045,123.27,116.749,116.988,286866.1747062,0
+HRI.US,D,20221103,000000,114.429,120.672,114.389,119.507,175559.09382386,0
+HRI.US,D,20221104,000000,122.703,125.71,120.662,125.67,234864.54946317,0
+HRI.US,D,20221107,000000,127.572,127.572,123.335,126.367,184609.53602695,0
+HRI.US,D,20221108,000000,127.004,129.662,125.753,126.337,171008.26110582,0
+HRI.US,D,20221109,000000,124.226,125.919,122.185,123.27,139637.5462272,0
+HRI.US,D,20221110,000000,131.176,135.895,128.717,132.211,214247.7003784,0
+HRI.US,D,20221111,000000,132.52,136.522,132.5,135.298,177149.02280038,0
+HRI.US,D,20221114,000000,133.297,136.005,132.152,132.321,208235.49895484,0
+HRI.US,D,20221115,000000,135.756,135.756,130.997,132.968,133689.62493914,0
+HRI.US,D,20221116,000000,131.335,132.181,128.816,129.394,99949.584441041,0
+HRI.US,D,20221117,000000,126.407,127.447,124.167,127.044,102200.39356069,0
+HRI.US,D,20221118,000000,129.433,131.036,126.984,130.678,220572.26308541,0
+HRI.US,D,20221121,000000,129.563,132.53,128.458,132.311,269821.89502731,0
+HRI.US,D,20221122,000000,134.86,134.86,131.704,133.376,135141.95425061,0
+HRI.US,D,20221123,000000,132.122,133.406,131.34,131.514,101746.41510371,0
+HRI.US,D,20221125,000000,131.066,133.894,130.807,131.923,43763.724127756,0
+HRI.US,D,20221128,000000,130.3,130.897,127.395,128.328,93398.032505545,0
+HRI.US,D,20221129,000000,128.328,129.423,126.287,126.715,105754.88417846,0
+HRI.US,D,20221130,000000,125.789,128.303,122.325,127.611,172918.58638274,0
+HRI.US,D,20221201,000000,129.115,130.389,125.75,129.682,121548.71434643,0
+HRI.US,D,20221202,000000,127.243,132.142,127.243,131.255,127356.02283808,0
+HRI.US,D,20221205,000000,130.349,130.349,124.809,127.084,108598.27579725,0
+HRI.US,D,20221206,000000,127.402,128.741,123.28,125.779,238748.47577538,0
+HRI.US,D,20221207,000000,125.122,128.408,124.903,127.85,102676.46831424,0
+HRI.US,D,20221208,000000,129.254,131.385,128.746,131.365,177305.70563067,0
+HRI.US,D,20221209,000000,130.67,131.7,129.685,129.99,140046,0
+HRI.US,D,20221212,000000,129.72,133.06,129.545,132.82,146809,0
+HRI.US,D,20221213,000000,136.85,138.07,131.56,132.97,337963,0
+HRI.US,D,20221214,000000,132.26,135.76,130.7225,132.68,393096,0
+HRI.US,D,20221215,000000,130.27,130.27,125.44,126.21,144637,0
+HRI.US,D,20221216,000000,123.8,127,123.8,126.56,276085,0
+HRI.US,D,20221219,000000,125.63,126.71,122.9158,123.54,154943,0
+HRI.US,D,20221220,000000,123.47,126.21,122.93,124.29,110288,0
+HRI.US,D,20221221,000000,125.82,129.36,125.45,129.06,99416,0
+HRI.US,D,20221222,000000,127.21,127.21,124.04,127,133607,0
+HRI.US,D,20221223,000000,127.83,129.74,126.68,129.54,63310,0
+HRI.US,D,20221227,000000,128.95,132.125,128.19,131.32,114465,0
+HRI.US,D,20221228,000000,130.59,132.03,127.205,128.02,90583,0
+HRI.US,D,20221229,000000,129.91,133.78,128.58,132,129624,0
+HRI.US,D,20221230,000000,130.19,132.39,129.81,131.57,110986,0
+HRI.US,D,20230103,000000,132.84,133.66,129.69,131.9,90526,0
+HRI.US,D,20230104,000000,133.77,135.32,132.01,132.94,126066,0
+HRI.US,D,20230105,000000,132.69,136.4,130.39,135.98,160736,0
+HRI.US,D,20230106,000000,138.04,144.89,137.61,142.9,254489,0
+HRI.US,D,20230109,000000,143.4,147.47,140.085,140.44,241796,0
+HRI.US,D,20230110,000000,139.64,147.28,139.64,146.7,190396,0
+HRI.US,D,20230111,000000,147.05,148,142.79,144,191634,0
+HRI.US,D,20230112,000000,144.72,150.73,144.365,149.64,245272,0
+HRI.US,D,20230113,000000,149.5,149.5,144.5378,147.8,195549,0
+HRI.US,D,20230117,000000,147.24,147.3399,143.08,143.11,147100,0
+HRI.US,D,20230118,000000,145.18,147.59,143.075,143.84,215677,0
+HRI.US,D,20230119,000000,142.29,142.72,139.26,141.57,202677,0
+HRI.US,D,20230120,000000,142.47,143.7212,139.76,143.46,199688,0
+HRI.US,D,20230123,000000,144.16,146.6803,142.87,146.16,160353,0
+HRI.US,D,20230124,000000,143.9,146.53,142.68,146.23,124567,0
+HRI.US,D,20230125,000000,144.16,145.9148,142.85,145.19,102733,0
+HRI.US,D,20230126,000000,148.11,152.9,148.11,152.89,376310,0
+HRI.US,D,20230127,000000,151.98,154.875,151.95,153.22,147599,0
+HRI.US,D,20230130,000000,151.18,153.3,150.46,151.55,211252,0
+HRI.US,D,20230131,000000,151.55,155.99,150.37,155.32,196039,0
+HRI.US,D,20230201,000000,154.21,159.01,152.73,156.77,222529,0
+HRI.US,D,20230202,000000,156.78,160.5,155.9501,159.07,238158,0
+HRI.US,D,20230203,000000,157.5,162.465,157.385,159.62,276215,0
+HRI.US,D,20230206,000000,157.95,159.82,156.44,157.5,166858,0
+HRI.US,D,20230207,000000,155.89,159.2,155.01,159.09,266016,0
+HRI.US,D,20230208,000000,157.63,159.42,156.63,156.75,173072,0
+HRI.US,D,20230209,000000,158.59,159.24,151.66,151.89,314068,0
+HRI.US,D,20230210,000000,150.61,152.36,149.13,150.25,354588,0
+HRI.US,D,20230213,000000,150.31,154.92,150.1601,153.94,386192,0
+HRI.US,D,20230214,000000,152.89,155.57,141.55,142.42,541162,0
+HRI.US,D,20230215,000000,142.07,150.26,141.5556,149.95,413423,0
+HRI.US,D,20230216,000000,148.24,151.71,147.7712,148.99,271762,0
+HRI.US,D,20230217,000000,148.82,151.02,147.46,149.56,274236,0
+HRI.US,D,20230221,000000,145.94,148.4599,141.555,143.35,332655,0
+HRI.US,D,20230222,000000,142.91,145.5,140.1272,142.16,276610,0
+HRI.US,D,20230223,000000,143.17,145.49,141.335,143.97,199433,0
+HRI.US,D,20230224,000000,141.08,142.42,140.27,141,374511,0
+HRI.US,D,20230227,000000,142.74,144.16,140.81,142.09,308869,0
+HRI.US,D,20230228,000000,142.12,145.52,141.96,143.59,584173,0
+HRI.US,D,20230301,000000,143.96,145.5,142.98,144.04,303738,0
+HRI.US,D,20230302,000000,142.36,145.56,140.75,145.06,190481,0
+HRI.US,D,20230303,000000,145.26,145.8206,142.03,145.4,283148,0
+HRI.US,D,20230306,000000,145.28,146.59,143.03,145.54,396076,0
+HRI.US,D,20230307,000000,145.41,147.02,142.42,143.35,325401,0
+HRI.US,D,20230308,000000,143.15,145.98,142.5238,145.47,272799,0
+HRI.US,D,20230309,000000,143.8,144.1,133.03,135.08,467957,0
+HRI.US,D,20230310,000000,134.64,134.81,125.52,126.36,502397,0
+HRI.US,D,20230313,000000,122.8,122.8,114.21,114.54,935819,0
+HRI.US,D,20230314,000000,118.93,122.4,117.95,120.2,660216,0
+HRI.US,D,20230315,000000,116.01,116.185,111.72,113.38,874066,0
+HRI.US,D,20230316,000000,111.57,116.4,109.85,113.79,413278,0
+HRI.US,D,20230317,000000,111.5,111.5,105.42,105.8,682408,0
+HRI.US,D,20230320,000000,106.9,111.645,106.9,108.06,560605,0
+HRI.US,D,20230321,000000,111.35,116.28,111.055,114.54,590377,0
+HRI.US,D,20230322,000000,114.23,114.3,109.63,109.85,405059,0
+HRI.US,D,20230323,000000,110.5,112.99,106.325,108.81,421959,0
+HRI.US,D,20230324,000000,106.84,107.2,103.81,105.89,682247,0
+HRI.US,D,20230327,000000,107.22,109.6,105.51,109.2,555924,0
+HRI.US,D,20230328,000000,108.73,110.87,108.05,109.08,340525,0
+HRI.US,D,20230329,000000,110.74,112.61,109.6,112.33,306443,0
+HRI.US,D,20230330,000000,114.16,115.17,112.1,113.26,267303,0
+HRI.US,D,20230331,000000,114.74,116.2,112.84,113.9,411183,0
+HRI.US,D,20230403,000000,113.69,116,111.77,112.38,313903,0
+HRI.US,D,20230404,000000,112.87,113.45,101.0601,102.54,1420097,0
+HRI.US,D,20230405,000000,101.54,103.07,99.45,100.67,714487,0
+HRI.US,D,20230406,000000,100.99,102.45,99.5,102.15,552818,0
+HRI.US,D,20230410,000000,102.02,105.35,101.3,103.48,420202,0
+HRI.US,D,20230411,000000,104,106.5,104,105.87,332914,0
+HRI.US,D,20230412,000000,108.25,109.15,106.81,108.21,596718,0
+HRI.US,D,20230413,000000,108.83,111.37,107,110.43,459291,0
+HRI.US,D,20230414,000000,111.15,112.89,109.31,111.22,384212,0
+HRI.US,D,20230417,000000,112,113.16,111.06,112.3,260765,0
+HRI.US,D,20230418,000000,113.05,114.74,112.17,112.41,380763,0
+HRI.US,D,20230419,000000,111.63,111.6858,108.87,110.92,441167,0
+HRI.US,D,20230420,000000,109.02,109.5099,104.84,105.51,634988,0
+HRI.US,D,20230421,000000,103.72,103.83,99.65,103.05,478161,0
+HRI.US,D,20230424,000000,103.32,107.765,102.5,106,549034,0
+HRI.US,D,20230425,000000,104.4,104.96,102.03,102.49,378303,0
+HRI.US,D,20230426,000000,101.89,103,99.83,100.87,282565,0
+HRI.US,D,20230427,000000,99.75,100.775,98.57,99.11,553867,0
+HRI.US,D,20230428,000000,98.5,101.0676,98.02,100.02,601078,0
+HRI.US,D,20230501,000000,100,101.341,99.3,100.88,316839,0
+HRI.US,D,20230502,000000,100,101.035,96.08,98.91,359260,0
+HRI.US,D,20230503,000000,98.94,102.09,98.04,99.64,493737,0
+HRI.US,D,20230504,000000,98.5,99.42,93.97,94.33,406271,0
+HRI.US,D,20230505,000000,97.29,101.04,96.75,100.5,446104,0
+HRI.US,D,20230508,000000,101.95,102.99,100.97,102,365325,0
+HRI.US,D,20230509,000000,100.98,102.19,100.38,101.43,492148,0
+HRI.US,D,20230510,000000,103.63,104.595,101.27,102.49,493000,0
+HRI.US,D,20230511,000000,100.13,100.415,98.53,99.93,210644,0
+HRI.US,D,20230512,000000,101.03,102.15,99.15,100.19,211746,0
+HRI.US,D,20230515,000000,100.27,104.04,99.82,102.9,592584,0
+HRI.US,D,20230516,000000,101.28,102.03,99.41,99.42,274347,0
+HRI.US,D,20230517,000000,101.2,105.895,101.15,105.33,376472,0
+HRI.US,D,20230518,000000,104.9,107.74,104.3,107.33,393744,0
+HRI.US,D,20230519,000000,108.62,108.62,104.68,105.41,340020,0
+HRI.US,D,20230522,000000,106.27,107.275,104.52,106.68,364676,0
+HRI.US,D,20230523,000000,106.16,108.91,104.36,105.2,372178,0
+HRI.US,D,20230524,000000,104.5,104.87,101.31,102.2,407764,0
+HRI.US,D,20230525,000000,101.4,104.3124,101.3,103.66,245173,0
+HRI.US,D,20230526,000000,104.11,107.17,104.09,106.17,188069,0
+HRI.US,D,20230530,000000,106.67,107.45,104.51,104.71,296876,0
+HRI.US,D,20230531,000000,103.67,104.86,100.525,101.42,651445,0
+HRI.US,D,20230601,000000,101.75,104.16,99.72,103.34,243628,0
+HRI.US,D,20230602,000000,107.01,113.87,106.25,113.59,491548,0
+HRI.US,D,20230605,000000,113,113,108.08,109.37,326275,0
+HRI.US,D,20230606,000000,108,116.48,108,115.57,436701,0
+HRI.US,D,20230607,000000,117.26,123.13,116.44,121.84,657765,0
+HRI.US,D,20230608,000000,121.5,123.17,119.16,122.33,338538,0
+HRI.US,D,20230609,000000,122.85,122.98,119.8121,120.35,265265,0
+HRI.US,D,20230612,000000,120.01,122.3,119.39,120,412310,0
+HRI.US,D,20230613,000000,120.1,124.725,120.1,123,400057,0
+HRI.US,D,20230614,000000,123.15,124.775,121.32,123.64,425293,0
+HRI.US,D,20230615,000000,122.24,128.07,122.24,127.66,412350,0
+HRI.US,D,20230616,000000,128.51,129.35,125.7,127.09,417406,0
+HRI.US,D,20230620,000000,126,130.3,124.98,129.86,282036,0
+HRI.US,D,20230621,000000,128.79,133.52,128.78,131.6,277747,0
+HRI.US,D,20230622,000000,130.81,131.185,126.69,126.89,229262,0
+HRI.US,D,20230623,000000,124.58,127.28,124.06,125.43,722068,0
+HRI.US,D,20230626,000000,124.9,130.07,124.52,126.43,200941,0
+HRI.US,D,20230627,000000,127.57,131.59,126.4601,130.38,239044,0
+HRI.US,D,20230628,000000,130.63,133.7,130.01,132.12,285909,0
+HRI.US,D,20230629,000000,132.79,137.46,132.79,135.89,355785,0
+HRI.US,D,20230630,000000,137.54,138.75,135.51,136.85,267767,0
+HRI.US,D,20230703,000000,136,139.58,136,138.07,143825,0
+HRI.US,D,20230705,000000,136.94,138.71,135.41,136.04,275319,0
+HRI.US,D,20230706,000000,134.63,138.39,134.16,135.65,443089,0
+HRI.US,D,20230707,000000,136.1,141.7,135.88,139.33,275372,0
+HRI.US,D,20230710,000000,138.68,142.38,138.17,140.13,399982,0
+HRI.US,D,20230711,000000,141.91,144.694,140.71,144.4,242553,0
+HRI.US,D,20230712,000000,147.28,147.95,144.37,145.31,466344,0
+HRI.US,D,20230713,000000,146.69,147.77,143.91,146.13,308100,0
+HRI.US,D,20230714,000000,145.8,145.8,141.06,142.63,259074,0
+HRI.US,D,20230717,000000,140.47,143.925,139.75,142.24,215998,0
+HRI.US,D,20230718,000000,142.01,148.25,142.01,147.83,248375,0
+HRI.US,D,20230719,000000,146.46,149.77,143.6101,144.69,371351,0
+HRI.US,D,20230720,000000,144.97,145.31,140.62,142.32,494659,0
+HRI.US,D,20230721,000000,139.09,139.09,132.15,133.1,736792,0
+HRI.US,D,20230724,000000,133.27,136.07,133.2301,135.79,428123,0
+HRI.US,D,20230725,000000,128.5,132.495,127.45,132.18,526099,0
+HRI.US,D,20230726,000000,131.06,133.99,128.15,128.41,398147,0
+HRI.US,D,20230727,000000,129.08,130.18,126.82,129.13,495619,0
+HRI.US,D,20230728,000000,129.76,131.68,128.03,128.62,260010,0
+HRI.US,D,20230731,000000,129.5,134.52,129.5,133.83,300557,0
+HRI.US,D,20230801,000000,133.6,138.69,133.6,136.03,278181,0
+HRI.US,D,20230802,000000,133.45,135.41,132.25,132.47,273176,0
+HRI.US,D,20230803,000000,132.2,134.67,129.81,132.69,257152,0
+HRI.US,D,20230804,000000,133.35,134.25,131.9,132.28,183526,0
+HRI.US,D,20230807,000000,133.17,136.1318,133.17,134.94,183083,0
+HRI.US,D,20230808,000000,132.15,133,129.16,132.15,201350,0
+HRI.US,D,20230809,000000,132.88,133.78,131.23,131.59,155478,0
+HRI.US,D,20230810,000000,132.54,134.08,129.005,130.33,141660,0
+HRI.US,D,20230811,000000,129.92,134.8,129.4,134.79,341131,0
+HRI.US,D,20230814,000000,133.52,135.41,132.2,134.63,247944,0
+HRI.US,D,20230815,000000,133.57,134.25,130,130.61,157890,0
+HRI.US,D,20230816,000000,130.56,132.26,125.65,125.97,294178,0
+HRI.US,D,20230817,000000,125.65,128.64,125.65,127.4,196684,0
+HRI.US,D,20230818,000000,125.81,129.19,125.6,128.2,179546,0
+HRI.US,D,20230821,000000,128.68,129.97,127,127.3,234639,0
+HRI.US,D,20230822,000000,127.9,128.87,122.03,122.14,350931,0
+HRI.US,D,20230823,000000,121.27,127.18,120.69,126.24,219977,0
+HRI.US,D,20230824,000000,123.02,126.995,123.02,123.1,173798,0
+HRI.US,D,20230825,000000,124.76,124.76,121.68,122.83,131340,0
+HRI.US,D,20230828,000000,123.06,127.31,122.48,125.43,145501,0
+HRI.US,D,20230829,000000,125.72,128.935,125.43,128.53,210471,0
+HRI.US,D,20230830,000000,128.18,130.095,128,128.17,138520,0
+HRI.US,D,20230831,000000,128.56,131.8,128,130.14,206287,0
+HRI.US,D,20230901,000000,131.34,134.375,130.77,133.81,145340,0
+HRI.US,D,20230905,000000,133.6,134.19,129.18,129.43,146102,0
+HRI.US,D,20230906,000000,129.56,132.238,127.032,128.96,115337,0
+HRI.US,D,20230907,000000,127.15,127.895,124.34,126.2,116601,0
+HRI.US,D,20230908,000000,126.13,128.24,125.12,127.12,167650,0
+HRI.US,D,20230911,000000,128.63,129.79,127.91,128.02,161325,0
+HRI.US,D,20230912,000000,127.31,129.7,126.01,126.29,137007,0
+HRI.US,D,20230913,000000,125.96,126.885,120.87,121.68,184767,0
+HRI.US,D,20230914,000000,123.31,125.72,123.3,124.72,182757,0
+HRI.US,D,20230915,000000,123.81,126.27,123.27,125.94,514897,0
+HRI.US,D,20230918,000000,125.73,126.4,122.19,122.54,181022,0
+HRI.US,D,20230919,000000,122.8,123.335,120.77,121.11,186237,0
+HRI.US,D,20230920,000000,122.27,125.2675,119.15,119.36,160279,0
+HRI.US,D,20230921,000000,118.22,121.9,116.17,121.04,275331,0
+HRI.US,D,20230922,000000,121.06,122.38,118.88,120.01,211067,0
+HRI.US,D,20230925,000000,119.01,123,119.01,121.79,233091,0
+HRI.US,D,20230926,000000,120.56,122.15,119.13,119.67,168599,0
+HRI.US,D,20230927,000000,119.43,120.87,118.755,120.5,211773,0
+HRI.US,D,20230928,000000,120.01,123,118.72,120.49,137408,0
+HRI.US,D,20230929,000000,121.61,122.5,118.51,118.94,215839,0
+HRI.US,D,20231002,000000,118.05,118.55,113.21,114.42,229146,0
+HRI.US,D,20231003,000000,113.63,114.51,110.31,111.37,217334,0
+HRI.US,D,20231004,000000,110.37,111.105,106.56,108.25,283228,0
+HRI.US,D,20231005,000000,107.28,107.985,105.09,106.24,271105,0
+HRI.US,D,20231006,000000,106.19,110.908,106.11,109.15,165951,0
+HRI.US,D,20231009,000000,108.5,110.28,108.23,110.06,126239,0
+HRI.US,D,20231010,000000,110.67,113.66,110.67,112.24,173694,0
+HRI.US,D,20231011,000000,113.09,114.1835,112.1886,114,122138,0
+HRI.US,D,20231012,000000,113.25,114,109.5,110.3,122996,0
+HRI.US,D,20231013,000000,110.54,110.97,107.48,107.77,125846,0
+HRI.US,D,20231016,000000,109.24,111.49,109.24,110.46,194816,0
+HRI.US,D,20231017,000000,109.46,118.06,109.46,117.14,282759,0
+HRI.US,D,20231018,000000,115.14,115.14,110.41,110.82,259856,0
+HRI.US,D,20231019,000000,109.98,112,107.965,108.19,257504,0
+HRI.US,D,20231020,000000,108.16,108.72,106.95,107.45,273651,0
+HRI.US,D,20231023,000000,107.48,109.48,106.66,107.21,295341,0
+HRI.US,D,20231024,000000,103.04,106.4,100.17,105.8,487787,0
+HRI.US,D,20231025,000000,104.07,105.47,101.335,102.31,419920,0
+HRI.US,D,20231026,000000,102.58,107.18,102.32,106.65,343544,0
+HRI.US,D,20231027,000000,106.69,107.735,105.19,105.47,210533,0
+HRI.US,D,20231030,000000,107.38,108.545,105.56,107.72,167961,0
+HRI.US,D,20231031,000000,107.58,108.1,106.05,106.79,239712,0
+HRI.US,D,20231101,000000,106.44,108.305,105,106.38,269567,0
+HRI.US,D,20231102,000000,109.28,113.79,108.505,113.7,622935,0
+HRI.US,D,20231103,000000,118.65,124.75,118.65,124,450241,0
+HRI.US,D,20231106,000000,123.48,123.78,115.78,115.86,325262,0
+HRI.US,D,20231107,000000,114.72,117.655,114.54,117.35,232371,0
+HRI.US,D,20231108,000000,118.02,118.74,115.92,115.96,155641,0
+HRI.US,D,20231109,000000,117.9,118.36,114.6,114.89,174939,0
+HRI.US,D,20231110,000000,116.36,118.99,116.26,118.23,111753,0
+HRI.US,D,20231113,000000,117.91,120.56,117.76,118.77,178578,0
+HRI.US,D,20231114,000000,124.4,127.6,124.4,126.45,269429,0
+HRI.US,D,20231115,000000,127.59,130.5,125.75,126.7,194035,0
+HRI.US,D,20231116,000000,126.24,127.35,125.03,125.92,222373,0
+HRI.US,D,20231117,000000,128.01,128.6835,126.65,126.86,152686,0
+HRI.US,D,20231120,000000,122.2,125.29,120.91,123.99,351484,0
+HRI.US,D,20231121,000000,123.46,124.65,121.93,124.27,399208,0
+HRI.US,D,20231122,000000,124.92,125.25,123.4,124.52,119651,0
+HRI.US,D,20231124,000000,124.19,125.925,123.97,124.34,65425,0
+HRI.US,D,20231127,000000,123.04,123.81,122.03,123.1,185959,0
+HRI.US,D,20231128,000000,122.66,123.43,119.08,119.3,192611,0
+HRI.US,D,20231129,000000,121,125.53,121,123.11,233843,0
+HRI.US,D,20231130,000000,124.34,124.94,122.18,123.66,214366,0
+HRI.US,D,20231201,000000,124.63,132.69,124.63,131.32,266758,0
+HRI.US,D,20231204,000000,128,129.62,126.39,126.58,242714,0
+HRI.US,D,20231205,000000,123.94,124.29,119.74,120.2,308584,0
+HRI.US,D,20231206,000000,121.94,125.04,120.28,120.72,195943,0
+HRI.US,D,20231207,000000,120.9,123.305,119.98,122.66,124826,0
+HRI.US,D,20231208,000000,122.34,125.36,120.9449,124.37,227295,0
+HRI.US,D,20231211,000000,124.47,132.25,122.84,131.88,353732,0
+HRI.US,D,20231212,000000,131.59,131.59,127.68,127.88,188811,0
+HRI.US,D,20231213,000000,128.33,136.67,127.115,136.06,384916,0
+HRI.US,D,20231214,000000,140.07,150,140.07,147.69,492979,0
+HRI.US,D,20231215,000000,148.62,149.42,145.52,145.73,276803,0
+HRI.US,D,20231218,000000,146.91,147.99,144.07,146.52,228621,0
+HRI.US,D,20231219,000000,148.45,149.98,147.46,147.68,228781,0
+HRI.US,D,20231220,000000,146.59,149.85,144.51,144.7,228210,0
+HRI.US,D,20231221,000000,148.02,148.31,145.91,148.21,86384,0
+HRI.US,D,20231222,000000,147.68,149.38,146.35,147.61,126838,0
+HRI.US,D,20231226,000000,148.29,151.86,147.33,151.25,113692,0
+HRI.US,D,20231227,000000,151.87,153.05,149.76,151.94,135186,0
+HRI.US,D,20231228,000000,149.64,152.19,149.23,151.62,101833,0
+HRI.US,D,20231229,000000,151.94,152,148.73,148.89,155647,0
+HRI.US,D,20240102,000000,147.53,150.515,146.585,147.85,133210,0
+HRI.US,D,20240103,000000,144.97,145.65,141.29,143.5,155866,0
+HRI.US,D,20240104,000000,144,145.685,140.85,140.93,166510,0
+HRI.US,D,20240105,000000,138.71,141.975,137.33,138.52,155199,0
+HRI.US,D,20240108,000000,137.9,142.06,137.06,141.93,102560,0
+HRI.US,D,20240109,000000,138.97,140.335,137.02,139.44,109341,0
+HRI.US,D,20240110,000000,139.01,140.45,137.37,140.37,108603,0
+HRI.US,D,20240111,000000,140.03,140.71,138.16,140.24,133314,0
+HRI.US,D,20240112,000000,142.95,143.185,139.54,140.43,105886,0
+HRI.US,D,20240116,000000,137.61,140.88,137.61,140.52,120534,0
+HRI.US,D,20240117,000000,137.67,141.2,137.67,139.55,201219,0
+HRI.US,D,20240118,000000,141.14,142.19,139.315,142.02,146321,0
+HRI.US,D,20240119,000000,142.35,143.425,139.01,143.26,176274,0
+HRI.US,D,20240122,000000,144.89,147.18,144.411,146.17,136124,0
+HRI.US,D,20240123,000000,148.75,149.64,144.85,145.06,92918,0
+HRI.US,D,20240124,000000,147.65,147.65,141.85,142.67,102079,0
+HRI.US,D,20240125,000000,147.1,156.59,146.435,152.15,314969,0
+HRI.US,D,20240126,000000,152.25,154.05,150.24,151.34,132712,0
+HRI.US,D,20240129,000000,151.71,154.2,151.71,153.65,149560,0
+HRI.US,D,20240130,000000,151.62,154.4,151.62,152.28,102194,0
+HRI.US,D,20240131,000000,151.77,152.34,147.22,147.49,152982,0
+HRI.US,D,20240201,000000,149.96,152.82,147.76,152.61,127723,0
+HRI.US,D,20240202,000000,149.53,155.175,149.35,153.9,109552,0
+HRI.US,D,20240205,000000,150.59,150.62,146.74,149.41,104737,0
+HRI.US,D,20240206,000000,148.76,150.1,146.54,148.07,197827,0
+HRI.US,D,20240207,000000,149.9,151.15,146.63,149.26,244120,0
+HRI.US,D,20240208,000000,150.01,152.5,150,150.41,134869,0
+HRI.US,D,20240209,000000,150.5,152.57,148.53,151.64,148735,0
+HRI.US,D,20240212,000000,152.05,156.35,152.05,154.68,276335,0
+HRI.US,D,20240213,000000,142.19,144.95,135,141.19,432379,0
+HRI.US,D,20240214,000000,143.19,144.36,139.875,143.52,323676,0
+HRI.US,D,20240215,000000,144.96,151.01,143.95,150.64,263937,0
+HRI.US,D,20240216,000000,149.13,150.5,146.88,147.37,272797,0
+HRI.US,D,20240220,000000,143.9,147.526,143.9,147.25,181148,0
+HRI.US,D,20240221,000000,146.42,149.32,146.06,147.7,187326,0
+HRI.US,D,20240222,000000,148.97,150.74,148.08,149.68,190221,0
+HRI.US,D,20240223,000000,150.61,153.83,150,151.77,203566,0
+HRI.US,D,20240226,000000,151.19,153.85,150.43,151.89,154996,0
+HRI.US,D,20240227,000000,153.26,154.71,151.77,153.01,118878,0
+HRI.US,D,20240228,000000,151.2,155.19,151.2,154.71,166632,0
+HRI.US,D,20240229,000000,155,159.74,154.575,158.68,261935,0
+HRI.US,D,20240301,000000,158.04,163.39,157.87,163.16,251667,0
+HRI.US,D,20240304,000000,164.21,169,163.395,168.81,327553,0
+HRI.US,D,20240305,000000,166.87,169.18,165.965,168.28,337429,0
+HRI.US,D,20240306,000000,169.48,169.57,162.88,162.89,405730,0
+HRI.US,D,20240307,000000,164.05,166.44,159.4,159.55,305527,0
+HRI.US,D,20240308,000000,161.25,163.06,156.25,156.49,327682,0
+HRI.US,D,20240311,000000,154.73,157.11,152.0601,155.83,159750,0
+HRI.US,D,20240312,000000,156.42,157.99,154.3,156.9,177476,0
+HRI.US,D,20240313,000000,155.89,158.69,155.89,158.65,201250,0
+HRI.US,D,20240314,000000,159.1,159.19,155.44,157.12,234177,0
+HRI.US,D,20240315,000000,156.27,160.24,156.27,157.4,217412,0
+HRI.US,D,20240318,000000,156.89,159.71,156.5701,158.06,113802,0
+HRI.US,D,20240319,000000,157.68,161.34,157.625,160.75,170677,0
+HRI.US,D,20240320,000000,160,163.96,157.76,163.55,145801,0
+HRI.US,D,20240321,000000,165.3,170.16,164.16,167.75,174005,0
+HRI.US,D,20240322,000000,168.93,168.99,165.16,165.52,116588,0
+HRI.US,D,20240325,000000,165.15,166.76,164.52,165.78,102529,0
+HRI.US,D,20240326,000000,167.1,169.24,166.445,167.71,110249,0
+HRI.US,D,20240327,000000,169.26,170.43,167.03,170,188171,0
+HRI.US,D,20240328,000000,170.24,171,167.51,168.3,213481,0
+HRI.US,D,20240401,000000,169,169,165.11,166.47,173512,0
+HRI.US,D,20240402,000000,163.81,164.45,160.77,163,285250,0
+HRI.US,D,20240403,000000,163.7,167.58,163.7,165.49,175849,0
+HRI.US,D,20240404,000000,167.82,167.82,162.51,162.83,177484,0
+HRI.US,D,20240405,000000,162.44,165.35,160.96,165.12,169118,0
+HRI.US,D,20240408,000000,166.37,166.96,165.27,165.67,122933,0
+HRI.US,D,20240409,000000,167.25,168.33,164.22,167.64,114759,0
+HRI.US,D,20240410,000000,162.15,164.065,160,161.73,203363,0
+HRI.US,D,20240411,000000,162.34,163.16,159.345,163.01,215113,0
+HRI.US,D,20240412,000000,161.2,162.93,156.9,157.85,291561,0
+HRI.US,D,20240415,000000,158.94,160.94,156.62,158.3,288348,0
+HRI.US,D,20240416,000000,157.05,158.9,155.05,158.23,296886,0
+HRI.US,D,20240417,000000,158,158.535,152.2,152.53,230087,0
+HRI.US,D,20240418,000000,153.84,155.35,150.44,150.77,210329,0
+HRI.US,D,20240419,000000,149.04,152.27,148.57,150.02,212092,0
+HRI.US,D,20240422,000000,150.93,150.93,147.05,148.4,389011,0
+HRI.US,D,20240423,000000,156.62,157.2,150.72,153.5,323255,0
+HRI.US,D,20240424,000000,152.32,153.77,151.62,153.76,199475,0
+HRI.US,D,20240425,000000,153.58,155.48,148.77,153.92,250080,0
+HRI.US,D,20240426,000000,154.2,155.86,151.79,152.27,165755,0
+HRI.US,D,20240429,000000,152.82,153.53,152,152.82,138028,0
+HRI.US,D,20240430,000000,151.5,151.5,141.55,143.03,442488,0
+HRI.US,D,20240501,000000,143.47,148.18,142.835,144.41,430648,0
+HRI.US,D,20240502,000000,146.76,149.08,144.18,148.56,153435,0
+HRI.US,D,20240503,000000,151.69,152.615,146.56,146.9,209430,0
+HRI.US,D,20240506,000000,148.84,150.39,146.93,147.86,235907,0
+HRI.US,D,20240507,000000,147.78,150.32,147.46,147.9,154292,0
+HRI.US,D,20240508,000000,146,151.79,146,151.61,233622,0
+HRI.US,D,20240509,000000,152.08,155.635,150.84,155.47,177876,0
+HRI.US,D,20240510,000000,156.64,156.8,154.31,156.49,193976,0
+HRI.US,D,20240513,000000,157.77,159.74,156.59,158.14,231987,0
+HRI.US,D,20240514,000000,159.38,159.97,154.56,156.27,140951,0
+HRI.US,D,20240515,000000,158.22,160.07,157.46,159.25,126398,0
+HRI.US,D,20240516,000000,158.24,158.25,155.2,156.03,206608,0
+HRI.US,D,20240517,000000,156.65,157.775,154.065,155.72,153875,0
+HRI.US,D,20240520,000000,155.61,156.885,154.15,154.7,212099,0
+HRI.US,D,20240521,000000,154.54,154.77,152.25,154.34,233070,0
+HRI.US,D,20240522,000000,153.69,155.4,151.88,152.28,181576,0
+HRI.US,D,20240523,000000,152.84,152.84,147.445,149.17,222441,0
+HRI.US,D,20240524,000000,150.09,150.36,147.18,147.7,170994,0
+HRI.US,D,20240528,000000,148.75,148.75,140.16,140.8,456477,0
+HRI.US,D,20240529,000000,140.3,143.92,138,138.85,565016,0
+HRI.US,D,20240530,000000,139.62,142.51,139.62,141.58,241904,0
+HRI.US,D,20240531,000000,141.83,145.28,141.24,145.07,321572,0
+HRI.US,D,20240603,000000,147.22,147.22,134.92,137.24,243636,0
+HRI.US,D,20240604,000000,136.25,137.99,135.42,135.95,253078,0
+HRI.US,D,20240605,000000,136.11,138.57,135,137.25,422365,0
+HRI.US,D,20240606,000000,136.51,137.68,133.81,134.28,214343,0
+HRI.US,D,20240607,000000,132.2,135.41,132.2,132.6,289123,0
+HRI.US,D,20240610,000000,131.94,134.19,130.88,133.01,277210,0
+HRI.US,D,20240611,000000,131.8,134.56,130.55,130.71,261059,0
+HRI.US,D,20240612,000000,134.99,139.15,131.4,132.17,365699,0
+HRI.US,D,20240613,000000,131.96,133.33,130.57,132.56,264677,0
+HRI.US,D,20240614,000000,130.5,131.07,125.73,128.3,266109,0
+HRI.US,D,20240617,000000,127.84,130.77,126.06,130.66,176392,0
+HRI.US,D,20240618,000000,130.2,132.53,128.85,132.06,170846,0
+HRI.US,D,20240620,000000,131,133.825,131,133.77,194774,0
+HRI.US,D,20240621,000000,133.65,134.67,132.65,134.19,279748,0
+HRI.US,D,20240624,000000,134.67,137.78,134.15,137.15,245172,0
+HRI.US,D,20240625,000000,136.47,136.8,131.42,133.09,129881,0
+HRI.US,D,20240626,000000,131.57,132.12,129.66,132.05,183618,0
+HRI.US,D,20240627,000000,131.96,132,129.28,130.82,173091,0
+HRI.US,D,20240628,000000,132.5,134.37,130.73,133.29,479488,0
+HRI.US,D,20240701,000000,134.07,134.07,128.51,129.24,159679,0
+HRI.US,D,20240702,000000,129.03,131.41,128.46,131.21,134022,0
+HRI.US,D,20240703,000000,132.41,132.7,130.425,131.01,71773,0
+HRI.US,D,20240705,000000,129.96,130.01,126.28,126.43,110113,0
+HRI.US,D,20240708,000000,128.11,129.03,127.52,128.74,209402,0
+HRI.US,D,20240709,000000,127.48,127.48,124.7,125.03,164849,0
+HRI.US,D,20240710,000000,126.03,127.42,125.5,127.39,160464,0
+HRI.US,D,20240711,000000,130.92,135.13,130.57,132.73,228753,0
+HRI.US,D,20240712,000000,134.76,138.57,133.73,136.52,271688,0
+HRI.US,D,20240715,000000,137.58,143.63,137.09,143.46,287758,0
+HRI.US,D,20240716,000000,145.38,153.535,143.96,153.31,368171,0
+HRI.US,D,20240717,000000,151.19,154.48,150.57,151.25,323305,0
+HRI.US,D,20240718,000000,151.25,156.43,148.08,148.11,278699,0
+HRI.US,D,20240719,000000,148.45,149.435,144.1,144.66,527072,0
+HRI.US,D,20240722,000000,145.77,147.135,142.935,144.27,730576,0
+HRI.US,D,20240723,000000,143.38,153.46,139.54,153.3,531585,0
+HRI.US,D,20240724,000000,151.83,154.195,144.99,145.88,396727,0
+HRI.US,D,20240725,000000,146.5,158.325,146.5,155.39,572594,0
+HRI.US,D,20240726,000000,158.25,160.68,153.699,154.24,301339,0
+HRI.US,D,20240729,000000,154,156.12,152.76,153.09,165329,0
+HRI.US,D,20240730,000000,151.9,154.18,151.5,153.11,242503,0
+HRI.US,D,20240731,000000,154.87,159.855,152.15,155.84,371359,0
+HRI.US,D,20240801,000000,155.87,156.9,143.19,144.1,376594,0
+HRI.US,D,20240802,000000,138.01,138.01,133.68,134.49,266303,0
+HRI.US,D,20240805,000000,125.57,134.97,125.11,134.51,357991,0
+HRI.US,D,20240806,000000,134.29,139.33,133.16,135.71,322882,0
+HRI.US,D,20240807,000000,138.32,139.62,128.31,129,240158,0
+HRI.US,D,20240808,000000,131.25,133.33,128.52,132.64,193157,0
+HRI.US,D,20240809,000000,132.08,133.23,129.98,130.33,134201,0
+HRI.US,D,20240812,000000,130.64,131.13,128.5,130,146438,0
+HRI.US,D,20240813,000000,130.84,133.69,129.195,132.37,149353,0
+HRI.US,D,20240814,000000,133.16,133.16,130.65,132.48,188946,0
+HRI.US,D,20240815,000000,136.67,137.75,134.9,135.15,435839,0
+HRI.US,D,20240816,000000,134.44,136.425,134.282,135.25,146806,0
+HRI.US,D,20240819,000000,135.68,138.91,134.91,138.52,172850,0
+HRI.US,D,20240820,000000,138.05,138.75,135.45,136.36,115230,0
+HRI.US,D,20240821,000000,137.88,138.665,136.63,137.62,190657,0
+HRI.US,D,20240822,000000,137.68,140.23,137.31,138.14,236548,0
+HRI.US,D,20240823,000000,138.11,147.105,138.11,146.38,202576,0
+HRI.US,D,20240826,000000,147.93,148.83,146.15,146.39,196309,0
+HRI.US,D,20240827,000000,145.73,145.73,143.27,143.88,215859,0
+HRI.US,D,20240828,000000,142.5,142.895,140.05,140.49,301640,0
+HRI.US,D,20240829,000000,142.51,145.225,139.67,143.98,155295,0
+HRI.US,D,20240830,000000,144.88,146.4,142.665,146.37,122218,0
+HRI.US,D,20240903,000000,143.84,145.03,137.65,137.97,249713,0
+HRI.US,D,20240904,000000,136.46,138.29,135.96,137.37,162748,0
+HRI.US,D,20240905,000000,138.3,138.3,132.17,134.88,201883,0
+HRI.US,D,20240906,000000,134.88,135.99,132.05,132.07,197801,0
+HRI.US,D,20240909,000000,133.23,134.43,131.85,132.19,173712,0
+HRI.US,D,20240910,000000,133.19,134.81,131.64,134.43,163455,0
+HRI.US,D,20240911,000000,132.92,134.16,128.23,133.75,172654,0
+HRI.US,D,20240912,000000,134.08,135.2,131.8,133.78,136985,0
+HRI.US,D,20240913,000000,136.17,140.295,135.045,138.77,182761,0
+HRI.US,D,20240916,000000,139.96,143.64,139.84,143.18,169331,0
+HRI.US,D,20240917,000000,145.28,152.96,144.38,152.67,378496,0
+HRI.US,D,20240918,000000,152.67,158.71,150.33,151.5,329751,0
+HRI.US,D,20240919,000000,156.98,158.31,152.81,157.02,197557,0
+HRI.US,D,20240920,000000,155.81,157.219,153.1625,155.37,313351,0
+HRI.US,D,20240923,000000,155.92,158.47,154.925,156.29,162266,0
+HRI.US,D,20240924,000000,157.28,159.31,155.53,158.41,177548,0
+HRI.US,D,20240925,000000,159.25,160.07,156.801,157.07,158713,0
+HRI.US,D,20240926,000000,160.5,160.605,155.28,156.63,189955,0
+HRI.US,D,20240927,000000,158.4,161.87,157.845,159.53,171158,0
+HRI.US,D,20240930,000000,158.295,160.25,157.22,159.43,180783,0
+HRI.US,D,20241001,000000,159.25,161,156.995,159.82,174970,0
+HRI.US,D,20241002,000000,157.03,159.06,156.83,156.92,264759,0
+HRI.US,D,20241003,000000,156.15,157.485,154.4,155.05,183648,0
+HRI.US,D,20241004,000000,159.52,160.16,156.66,160.01,185953,0
+HRI.US,D,20241007,000000,158.49,161.9,157.41,161.18,169710,0
+HRI.US,D,20241008,000000,162,163,161.1,162,276511,0
+HRI.US,D,20241009,000000,160.94,164.58,160.46,163.69,255008,0
+HRI.US,D,20241010,000000,160.94,165.485,160.56,163.72,286934,0
+HRI.US,D,20241011,000000,164.66,167.6,163.965,166.1,208303,0
+HRI.US,D,20241014,000000,165.58,170.6,165.58,169.42,214229,0
+HRI.US,D,20241015,000000,167.93,171.605,167.66,168.02,261121,0
+HRI.US,D,20241016,000000,170.47,178.93,169.905,173.95,560965,0
+HRI.US,D,20241017,000000,173.8,173.8,171.455,173.08,309979,0
+HRI.US,D,20241018,000000,173,173.41,169.48,172.04,452215,0
+HRI.US,D,20241021,000000,172.16,172.56,167.485,169.07,402635,0
+HRI.US,D,20241022,000000,174.1,202.3,173,198.6,1267050,0
+HRI.US,D,20241023,000000,201,210.93,199.175,209.56,1253243,0
+HRI.US,D,20241024,000000,208.97,214.16,204.365,209.23,539994,0
+HRI.US,D,20241025,000000,210.2,211.63,206.35,209.47,423225,0
+HRI.US,D,20241028,000000,210,214.62,209.75,214.6,352547,0
+HRI.US,D,20241029,000000,212.45,214.5,209.13,210.86,429891,0
+HRI.US,D,20241030,000000,210.5,213.7,208.5402,210.35,345154,0
+HRI.US,D,20241031,000000,211.47,212.73,209.07,209.14,236628,0
+HRI.US,D,20241101,000000,211.48,212.59,207.37,210.17,370951,0
+HRI.US,D,20241104,000000,208.67,214.25,206.71,207,430803,0
+HRI.US,D,20241105,000000,207.17,215.34,207.17,215.05,365130,0
+HRI.US,D,20241106,000000,233.97,246.88,230.865,239.28,1094813,0
+HRI.US,D,20241107,000000,236.97,236.97,230.23,233.09,406412,0
+HRI.US,D,20241108,000000,233.24,235.71,231.49,233.43,201744,0
+HRI.US,D,20241111,000000,237.36,237.695,227,227.59,503190,0
+HRI.US,D,20241112,000000,227.25,231,223.9,224.48,318701,0
+HRI.US,D,20241113,000000,226.015,227.8,219.56,222.17,362438,0
+HRI.US,D,20241114,000000,223.235,224.08,217.16,217.54,374280,0
+HRI.US,D,20241115,000000,219.25,221.84,215.835,217.67,353116,0
+HRI.US,D,20241118,000000,217.98,220.6,216.02,217.49,183179,0
+HRI.US,D,20241119,000000,215,219.065,214,215.55,265871,0
+HRI.US,D,20241120,000000,216.4,216.4,211.735,213.45,257976,0
+HRI.US,D,20241121,000000,214.96,218.14,212.92,217.76,259019,0
+HRI.US,D,20241122,000000,219.395,223.08,217.31,222.92,271548,0
+HRI.US,D,20241125,000000,226.155,230,225.15,228.78,420625,0
+HRI.US,D,20241126,000000,225.24,231.3,223.01,231,233153,0
+HRI.US,D,20241127,000000,233.3,233.8,226.805,229.75,183127,0
+HRI.US,D,20241129,000000,232.65,233.455,231.35,232,153662,0
+HRI.US,D,20241202,000000,231.895,236.39,229.03,230.13,294432,0
+HRI.US,D,20241203,000000,230.895,232.1,225.335,228.69,228081,0
+HRI.US,D,20241204,000000,228.995,230.09,224.85,229.29,169397,0
+HRI.US,D,20241205,000000,226.145,232.23,224.445,228.62,285063,0
+HRI.US,D,20241206,000000,228.875,232.7399,226.35,230.14,152458,0
+HRI.US,D,20241209,000000,230.745,235.3999,225.29,229.07,233666,0
+HRI.US,D,20241210,000000,222.43,222.43,210.56,212.55,318937,0
+HRI.US,D,20241211,000000,216.845,217.09,207.8,210.35,551151,0
+HRI.US,D,20241212,000000,211.12,213.27,206.69,208.63,318584,0
+HRI.US,D,20241213,000000,207.835,212.67,206.95,207.81,304519,0
+HRI.US,D,20241216,000000,207.975,209.63,198.17,199,699158,0
+HRI.US,D,20241217,000000,197.325,198.645,194.47,195,365205,0
+HRI.US,D,20241218,000000,196,196.85,183.87,186.03,573582,0
+HRI.US,D,20241219,000000,189.12,190.02,182.16,183.7,428588,0
+HRI.US,D,20241220,000000,182.8,191.2,181.25,187.33,540927,0
+HRI.US,D,20241223,000000,186.92,190.4399,184.5,189.26,243400,0
+HRI.US,D,20241224,000000,189.91,191.895,188.3,191.45,87086,0
+HRI.US,D,20241226,000000,190.73,193.44,189.48,192.52,94503,0
+HRI.US,D,20241227,000000,192.205,192.63,187.275,189.62,159292,0
+HRI.US,D,20241230,000000,188,189.915,185,189.14,171021,0
+HRI.US,D,20241231,000000,191.0188,191.0188,188.34,189.33,236723,0
+HRI.US,D,20250102,000000,190.215,192.27,184.155,186.02,225880,0
+HRI.US,D,20250103,000000,186.7,188.86,184.71,188.42,202120,0
+HRI.US,D,20250106,000000,189.1875,190.72,184.645,185.46,264203,0
+HRI.US,D,20250107,000000,188.585,189.375,183.3,185.29,334960,0
+HRI.US,D,20250108,000000,182.78,184.05,179.725,181.92,328079,0
+HRI.US,D,20250110,000000,178.23,180.69,176.87,178.95,292792,0
+HRI.US,D,20250113,000000,178.76,183.48,177.69,183.48,349248,0
+HRI.US,D,20250114,000000,194.36,201.15,190.34,201.15,581663,0
+HRI.US,D,20250115,000000,207.3,207.595,198.99,200.97,268338,0
+HRI.US,D,20250116,000000,200,203.655,199.535,203.23,222362,0
+HRI.US,D,20250117,000000,205.385,206.28,203.23,205.83,300076,0
+HRI.US,D,20250121,000000,206.105,211.495,206.105,210.02,260886,0
+HRI.US,D,20250122,000000,210.09,212.19,206.64,207.43,216377,0
+HRI.US,D,20250123,000000,206,209.04,205.3,208.74,336891,0
+HRI.US,D,20250124,000000,207.94,211.35,205.77,211.06,276210,0
+HRI.US,D,20250127,000000,208.01,211,198.29,199.11,448841,0
+HRI.US,D,20250128,000000,200.22,200.22,193.3,198.74,281208,0
+HRI.US,D,20250129,000000,198.76,204.09,197.95,203.74,363025,0
+HRI.US,D,20250130,000000,206.675,211.15,204.65,208.35,351443,0
+HRI.US,D,20250131,000000,207.64,207.75,201.74,203.96,271274,0
+HRI.US,D,20250203,000000,195.4634,202.5648,194.38,197.24,182556,0
+HRI.US,D,20250204,000000,199.78,204.72,199.78,204.07,137935,0
+HRI.US,D,20250205,000000,204.47,207.3,201.94,205.57,192751,0
+HRI.US,D,20250206,000000,208.19,211.88,206.59,209.39,178846,0
+HRI.US,D,20250207,000000,209.3,210.24,204.87,205,140012,0
+HRI.US,D,20250210,000000,207.105,207.47,201.07,202.75,258448,0
+HRI.US,D,20250211,000000,200,207.7,199.4,207.52,425921,0
+HRI.US,D,20250212,000000,200.365,207.96,200.365,207.86,365062,0
+HRI.US,D,20250213,000000,209.47,211.805,193.92,195.35,492661,0
+HRI.US,D,20250214,000000,195.93,201.28,192.48,200.74,352085,0
+HRI.US,D,20250218,000000,172.67,190.04,163.3,185.37,2838777,0
+HRI.US,D,20250219,000000,183.415,183.415,178.25,179.97,673858,0
+HRI.US,D,20250220,000000,178.885,181.99,174.7758,178.89,786111,0
+HRI.US,D,20250221,000000,178.84,180.26,161.99,163.97,842800,0
+HRI.US,D,20250224,000000,163.93,164.9164,152.02,152.91,840804,0
+HRI.US,D,20250225,000000,151.52,153.77,145.52,147.8,1005000,0
+HRI.US,D,20250226,000000,149.835,153.99,148.5,150.71,875264,0
+HRI.US,D,20250227,000000,149.835,150.605,143.41,145.04,471874,0
+HRI.US,D,20250228,000000,145.03,146.83,142.19,143.48,521835,0
+HRI.US,D,20250303,000000,143.17,145.8196,135,135.77,598780,0
+HRI.US,D,20250304,000000,133.505,133.63,125.32,129.28,986203,0
+HRI.US,D,20250305,000000,129.025,134.3,128.85,133.5,663468,0
+HRI.US,D,20250306,000000,131.14,132.05,126.7301,128.85,541302,0
+HRI.US,D,20250307,000000,127.43,132.79,125.73,131.55,536325,0
+HRI.US,D,20250310,000000,128.935,130.69,123.64,125.25,462536,0
+HRI.US,D,20250311,000000,124.41,129.43,123.33,128.73,876915,0
+HRI.US,D,20250312,000000,128.615,129.6506,121.12,123.25,676085,0
+HRI.US,D,20250313,000000,123.47,126.62,119.6,122.25,704436,0
+HRI.US,D,20250314,000000,125,129.82,123.46,129.28,527103,0
+HRI.US,D,20250317,000000,127.86,130.59,127.35,128.32,398748,0
+HRI.US,D,20250318,000000,127.365,128.52,125.23,127.97,450104,0
+HRI.US,D,20250319,000000,127.71,134.42,127.62,132.71,500011,0
+HRI.US,D,20250320,000000,130,136.89,129.94,135.04,473791,0
+HRI.US,D,20250321,000000,132.335,136.07,130.715,135.61,751864,0
+HRI.US,D,20250324,000000,140.25,143.51,138.47,142.75,464414,0
+HRI.US,D,20250325,000000,143.57,145,141.6,143.03,584603,0
+HRI.US,D,20250326,000000,142.335,144.5,138.075,140.81,434487,0
+HRI.US,D,20250327,000000,140.69,141.62,138.15,139.55,419627,0
+HRI.US,D,20250328,000000,137.61,139.02,135.51,138.93,1013853,0
+HRI.US,D,20250331,000000,135.415,136.81,129.35,134.27,520969,0
+HRI.US,D,20250401,000000,131.12,139.9,131.11,136.75,412064,0
+HRI.US,D,20250402,000000,133.715,142.4,133.715,142.19,325980,0
+HRI.US,D,20250403,000000,131.14,135,127.595,129.86,649109,0
+HRI.US,D,20250404,000000,127.97,127.97,114.74,122.23,828495,0
+HRI.US,D,20250407,000000,114.675,129.26,110.645,119.5,690865,0
+HRI.US,D,20250408,000000,124.44,127.08,109.79,112.6,565061,0
+HRI.US,D,20250409,000000,111.195,130.9901,109.39,128.91,907874,0
+HRI.US,D,20250410,000000,123.615,125.57,114.74,117.81,380725,0
+HRI.US,D,20250411,000000,118.555,118.57,112.06,114.97,727129,0
+HRI.US,D,20250414,000000,117.48,120.175,114.535,119.12,457739,0
+HRI.US,D,20250415,000000,117.975,120.52,116.15,117.6,245115,0
+HRI.US,D,20250416,000000,116.55,118.99,112.905,115.74,586758,0
+HRI.US,D,20250417,000000,115.84,119.235,115.8,117.66,593361,0
+HRI.US,D,20250421,000000,116.54,116.54,108.29,111.5,639785,0
+HRI.US,D,20250422,000000,104.5,107,96.185,102.34,1034422,0
+HRI.US,D,20250423,000000,108,115.285,103.97,104.84,877927,0
+HRI.US,D,20250424,000000,105.8,113.34,104.851,111.45,458697,0
+HRI.US,D,20250425,000000,112.57,112.57,105.89,108.64,416040,0
+HRI.US,D,20250428,000000,110.46,111.6,107.93,111.11,329408,0
+HRI.US,D,20250429,000000,110.63,111.165,104.11,107.6,560307,0
+HRI.US,D,20250430,000000,106.265,109.73,104.15,109.44,418651,0
+HRI.US,D,20250501,000000,109.695,113.31,109.11,111.51,438831,0
+HRI.US,D,20250502,000000,113.16,117.14,113.16,116.2,403677,0
+HRI.US,D,20250505,000000,115.17,117.14,113.68,113.9,504516,0
+HRI.US,D,20250506,000000,112.175,113,110.52,112.51,254402,0
+HRI.US,D,20250507,000000,113.565,116.56,112.83,114.04,776941,0
+HRI.US,D,20250508,000000,116.18,126.11,116.18,123.51,699453,0
+HRI.US,D,20250509,000000,123.68,126.39,120.202,121.52,437421,0
+HRI.US,D,20250512,000000,132.72,134.5,127.95,133.2,621176,0
+HRI.US,D,20250513,000000,134.87,139.26,134.35,136.77,778298,0
+HRI.US,D,20250514,000000,134.9,137.95,133.65,134.45,569810,0
+HRI.US,D,20250515,000000,133.075,135.65,131.35,134.55,573825,0
+HRI.US,D,20250516,000000,133.81,138.68,131.475,137.29,469556,0
+HRI.US,D,20250519,000000,134.52,137.27,133.74,136.64,430045,0
+HRI.US,D,20250520,000000,135.14,138.59,134.7401,135.71,458531,0
+HRI.US,D,20250521,000000,132.4,133.85,125,125.2,495932,0
+HRI.US,D,20250522,000000,124.331,128.38,122.565,127.82,564002,0
+HRI.US,D,20250523,000000,124.395,126.78,123.98,125.68,279893,0
+HRI.US,D,20250527,000000,128.521,132.4,127.09,131.3,275934,0
+HRI.US,D,20250528,000000,132.7592,132.7592,128.12,128.29,234407,0
+HRI.US,D,20250529,000000,128.7168,129.73,125.52,129,302083,0
+HRI.US,D,20250530,000000,125.5,126.085,123.54,124,528897,0
+HRI.US,D,20250602,000000,124.635,124.635,113.218,115.78,827895,0
+HRI.US,D,20250603,000000,117.17,121.345,115.26,120.67,767437,0
+HRI.US,D,20250604,000000,122,124.1623,119.08,119.43,475832,0
+HRI.US,D,20250605,000000,119.09,121.02,117,119.04,457275,0
+HRI.US,D,20250606,000000,122.5602,123.24,120.825,121.43,328658,0
+HRI.US,D,20250609,000000,123.795,124.27,120.91,121.42,408068,0
+HRI.US,D,20250610,000000,122,123.17,120.925,122.66,218090,0
+HRI.US,D,20250611,000000,122.28,124.87,120.95,121.19,288769,0
+HRI.US,D,20250612,000000,120.08,120.18,118.065,119.27,299088,0
+HRI.US,D,20250613,000000,116.51,117.195,113.17,113.9,296024,0
+HRI.US,D,20250616,000000,115.63,117.11,111.76,112.86,324998,0
+HRI.US,D,20250617,000000,110.8,117.43,110.8,111.41,506620,0
+HRI.US,D,20250618,000000,112.28,113.925,111.38,111.68,286169,0
+HRI.US,D,20250620,000000,112.79,116.28,112.56,114.98,483401,0
+HRI.US,D,20250623,000000,114.05,117.76,112.24,117.09,374841,0
+HRI.US,D,20250624,000000,119.39,129.04,119.39,128.63,805886,0
+HRI.US,D,20250625,000000,127.65,130.8839,126.41,126.53,578852,0
+HRI.US,D,20250626,000000,127.89,130.28,125.895,129.76,322561,0
+HRI.US,D,20250627,000000,129.91,132.5,127.35,131.51,782317,0
+HRI.US,D,20250630,000000,131.5,132.5,130.185,131.69,485183,0
+HRI.US,D,20250701,000000,130.495,142.08,129.78,138.57,731848,0
+HRI.US,D,20250702,000000,138.49,143.55,136.53,143.5,526166,0
+HRI.US,D,20250703,000000,144.91,146.88,143.83,144.61,528465,0
+HRI.US,D,20250707,000000,143.47,145.26,136.625,137.28,811266,0
+HRI.US,D,20250708,000000,138.91,146.58,138.19,144.33,688860,0
+HRI.US,D,20250709,000000,146.195,147.19,140.82,144.57,420792,0
+HRI.US,D,20250710,000000,142.95,153.23,142.95,149.06,559721,0
+HRI.US,D,20250711,000000,147.53,151.84,141.385,142.9,358897,0
+HRI.US,D,20250714,000000,143.15,143.15,135.88,136.1,400321,0
+HRI.US,D,20250715,000000,136,138.03,132.55,133,441440,0
+HRI.US,D,20250716,000000,132.68,134.11,127.95,132.38,501249,0
+HRI.US,D,20250717,000000,133.49,138.485,133.49,137.2,392397,0
+HRI.US,D,20250718,000000,138.79,139.45,135.08,136.65,685818,0
+HRI.US,D,20250721,000000,137.375,138.38,125.19,126.3,507796,0
+HRI.US,D,20250722,000000,126.71,134.04,126.4,133.76,740250,0
+HRI.US,D,20250723,000000,135.675,140.42,135.25,140.25,423815,0
+HRI.US,D,20250724,000000,142,147.41,140.26,147.29,546762,0
+HRI.US,D,20250725,000000,147.01,149.94,146.09,149.08,515731,0
+HRI.US,D,20250728,000000,149.58,151.12,145.98,149.88,734091,0
+HRI.US,D,20250729,000000,137.75,139.03,122.34,123.61,1901495,0
+HRI.US,D,20250730,000000,125,125,116,117.34,1301056,0
+HRI.US,D,20250731,000000,115,118.46,114.02,116.81,615371,0
+HRI.US,D,20250801,000000,113.61,117.26,111.27,114.53,734945,0
+HRI.US,D,20250804,000000,113.87,115.05,111.9185,113.89,415750,0
+HRI.US,D,20250805,000000,114.5,116.985,111.715,116.19,577670,0
+HRI.US,D,20250806,000000,117.28,117.82,114.51,116.16,382823,0
+HRI.US,D,20250807,000000,118.6,119.28,111.16,111.5,443712,0
+HRI.US,D,20250808,000000,111.54,111.68,109.3,110.5,336709,0
+HRI.US,D,20250811,000000,111.52,112.25,108.89,111.09,478727,0
+HRI.US,D,20250812,000000,111.3,121.4,111.05,120.88,593443,0
+HRI.US,D,20250813,000000,121.98,129.64,120.92,129.47,406462,0
+HRI.US,D,20250814,000000,127.08,128,122.5,125.85,511555,0
+HRI.US,D,20250815,000000,125.335,126.96,124.12,124.76,231056,0
+HRI.US,D,20250818,000000,125.51,127.08,124.09,124.85,231786,0
+HRI.US,D,20250819,000000,126.07,128.315,122.52,122.56,339851,0
+HRI.US,D,20250820,000000,121.965,123.295,117.79,122.88,700552,0
+HRI.US,D,20250821,000000,121.095,121.64,117.94,118.54,493544,0
+HRI.US,D,20250822,000000,118.305,130.55,117.7,129.74,560380,0
+HRI.US,D,20250825,000000,129.73,132.78,128.86,131.75,437096,0
+HRI.US,D,20250826,000000,130.795,132.26,127.49,128.47,380169,0
+HRI.US,D,20250827,000000,127.35,132.95,127.35,132.6,325762,0
+HRI.US,D,20250828,000000,134.26,134.26,131.03,132.69,214252,0
+HRI.US,D,20250829,000000,132.2,132.935,130.19,130.79,280922,0
+HRI.US,D,20250902,000000,128.225,132.18,126.75,131.6,485738,0
+HRI.US,D,20250903,000000,129.1094,134.03,124.59,126.38,371534,0
+HRI.US,D,20250904,000000,126.06,129.7699,125.44,129,234002,0
+HRI.US,D,20250905,000000,131,139.7,129.73,138.47,520375,0
+HRI.US,D,20250908,000000,136.72,138.09,134.78,138.02,455992,0
+HRI.US,D,20250909,000000,137.385,137.765,129.24,133.64,497630,0
+HRI.US,D,20250910,000000,134.57,137.5,132.07,133.3,381624,0
+HRI.US,D,20250911,000000,133.255,135.49,129.15,129.19,458438,0
+HRI.US,D,20250912,000000,128.675,129.37,124.83,126.48,449607,0
+HRI.US,D,20250915,000000,127.605,132,125.6625,129.21,377245,0
+HRI.US,D,20250916,000000,129.105,132.9899,126.07,132.32,377329,0
+HRI.US,D,20250917,000000,132.95,136.135,126.855,127.68,623549,0
+HRI.US,D,20250918,000000,131.075,131.595,126.95,128.26,483093,0
+HRI.US,D,20250919,000000,127.5,127.5,118.91,119.1,1280737,0
+HRI.US,D,20250922,000000,120,124.68,118,124.42,495697,0
+HRI.US,D,20250923,000000,126.5,127.51,122.545,124,430024,0
+HRI.US,D,20250924,000000,125.39,125.39,120.675,122.82,331562,0
+HRI.US,D,20250925,000000,122.5,122.87,119.49,119.56,308134,0
+HRI.US,D,20250926,000000,121.195,122,116.1401,118.87,357639,0
+HRI.US,D,20250929,000000,119.02,119.9699,113.25,113.68,497167,0
+HRI.US,D,20250930,000000,113.895,116.89,113.38,116.66,395138,0
+HRI.US,D,20251001,000000,118.53,122.78,118.53,120.33,546476,0
+HRI.US,D,20251002,000000,119.81,124.495,119.81,123.73,378324,0
+HRI.US,D,20251003,000000,124.78,131.85,124.5,128.19,610301,0
+HRI.US,D,20251006,000000,128.42,128.52,124.305,126.38,379895,0
+HRI.US,D,20251007,000000,127.07,128.91,121.2,121.42,713192,0
+HRI.US,D,20251008,000000,122.97,124.89,121.405,124.17,330530,0
+HRI.US,D,20251009,000000,124.66,125.18,120.895,121.75,431304,0
+HRI.US,D,20251010,000000,121.89,122.81,116.65,117.79,450843,0
+HRI.US,D,20251013,000000,120.15,121.47,117.91,120.69,276355,0
+HRI.US,D,20251014,000000,119.375,131.67,118.12,128.01,465418,0
+HRI.US,D,20251015,000000,126.51,129.685,125.45,126.6,554586,0
+HRI.US,D,20251016,000000,126.37,129.96,125.83,129.35,316039,0
+HRI.US,D,20251017,000000,129.01,129.715,122.08,125.23,491349,0
+HRI.US,D,20251020,000000,125.945,130.68,125.945,128.35,270027,0
+HRI.US,D,20251021,000000,128.405,133.045,126.265,129.37,304441,0
+HRI.US,D,20251022,000000,129.445,132.68,127.44,129.83,344421,0
+HRI.US,D,20251023,000000,129.5619,132.48,125.13,128.42,494498,0
+HRI.US,D,20251024,000000,130.78,133.23,129.41,131.91,373813,0
+HRI.US,D,20251027,000000,133,134.02,130.61,133.28,655158,0
+HRI.US,D,20251028,000000,136.175,143.345,134.305,138.64,743225,0
+HRI.US,D,20251029,000000,139.7,150.785,139.43,141.67,1007650,0
+HRI.US,D,20251030,000000,138.91,144.89,136.13,137.34,644781,0
+HRI.US,D,20251031,000000,137.5,143.23,134.55,142.05,429451,0
+HRI.US,D,20251103,000000,140,140.34,135.4875,136.35,325950,0
+HRI.US,D,20251104,000000,133.535,136.68,132.71,134.08,340572,0
+HRI.US,D,20251105,000000,134.09,140.495,131.6125,138.82,459036,0
+HRI.US,D,20251106,000000,139.35,140.6,134.24,136.03,687944,0
+HRI.US,D,20251107,000000,136.38,137.66,131.075,137.05,503427,0
+HRI.US,D,20251110,000000,139.79,140.73,134.74,140.5,442472,0
+HRI.US,D,20251111,000000,140,145.02,138.335,141.03,420341,0
+HRI.US,D,20251112,000000,140.15,144.11,136.205,139.46,416617,0
+HRI.US,D,20251113,000000,140.18,140.48,132.56,132.78,615922,0
+HRI.US,D,20251114,000000,133.94,135.68,131.96,133.53,249471,0
+HRI.US,D,20251117,000000,134.98,134.98,127.164,128.19,432406,0
+HRI.US,D,20251118,000000,127.58,127.58,120.78,120.94,542323,0
+HRI.US,D,20251119,000000,121.69,125.1,119.14,119.74,497885,0
+HRI.US,D,20251120,000000,123.79,124.36,119.23,120,539681,0
+HRI.US,D,20251121,000000,121.44,135.565,121.44,132.12,616795,0
+HRI.US,D,20251124,000000,131.12,134.9,130.11,133.46,336770,0
+HRI.US,D,20251125,000000,134.995,138.34,132.79,136.44,231411,0
+HRI.US,D,20251126,000000,135.865,138.6,135.865,137.28,192828,0
+HRI.US,D,20251128,000000,137.23,138.48,133.54,134.27,143629,0
+HRI.US,D,20251201,000000,133.615,135.99,131.895,132.95,367761,0
+HRI.US,D,20251202,000000,132.985,133.85,131.16,131.84,229395,0
+HRI.US,D,20251203,000000,131.845,144.04,129.69,143.89,479083,0
+HRI.US,D,20251204,000000,142.375,144.11,139.581,141.71,361643,0
+HRI.US,D,20251205,000000,140.365,143.855,138.91,141.29,274082,0
+HRI.US,D,20251208,000000,142.035,144.7,140.05,140.49,401394,0
+HRI.US,D,20251209,000000,139.745,146.97,139.745,142.74,311705,0
+HRI.US,D,20251210,000000,143.37,151.54,142.38,150.51,580781,0
+HRI.US,D,20251211,000000,153.95,156.775,151.71,153.21,948858,0
+HRI.US,D,20251212,000000,153.97,157.3,153.66,154.49,832370,0
+HRI.US,D,20251215,000000,154.33,155.34,151.69,153.37,401507,0
+HRI.US,D,20251216,000000,153.46,158.595,153.4,156.24,523004,0
+HRI.US,D,20251217,000000,157.92,159.86,151.27,155.34,615499,0
+HRI.US,D,20251218,000000,159.09,159.96,153.775,154.41,478442,0
+HRI.US,D,20251219,000000,152.75,156.67,151.245,153.83,628756,0
+HRI.US,D,20251222,000000,154.07,157.565,152.73,156.87,259315,0
+HRI.US,D,20251223,000000,156.97,158.45,154.48,156,531271,0
+HRI.US,D,20251224,000000,156,157.345,155.32,156.38,126728,0
+HRI.US,D,20251226,000000,155.88,156.77,152.78,156.47,316336,0
+HRI.US,D,20251229,000000,156.095,157.035,154.33,154.81,274630,0
+HRI.US,D,20251230,000000,153.97,157.0099,149.64,152.67,269314,0
+HRI.US,D,20251231,000000,151.675,152.54,148.13,148.38,241222,0
+HRI.US,D,20260102,000000,149.165,153.12,144.7201,152.35,216193,0
+HRI.US,D,20260105,000000,152.96,159.6599,152.96,157.15,268466,0
+HRI.US,D,20260106,000000,156.485,167.03,156.21,164.53,581727,0
+HRI.US,D,20260107,000000,162.3805,164.52,158.75,161.41,295372,0
+HRI.US,D,20260108,000000,159.94,170.5,159.39,168.74,684987,0
+HRI.US,D,20260109,000000,170,173.1,167.725,167.99,481165,0
+HRI.US,D,20260112,000000,164.99,167.47,163.01,164.48,394718,0
+HRI.US,D,20260113,000000,164.98,167.39,163.6,164.11,488327,0
+HRI.US,D,20260114,000000,162.38,164,154.99,159.13,680769,0
+HRI.US,D,20260115,000000,159.255,161.3,157.66,158.81,549086,0
+HRI.US,D,20260116,000000,157,160.83,156.88,157.95,341548,0
+HRI.US,D,20260120,000000,153.45,154.755,150.38,154.16,610302,0
+HRI.US,D,20260121,000000,155.59,165.38,152.54,164.71,584829,0
+HRI.US,D,20260122,000000,165.55,172.02,165.55,169.39,477533,0
+HRI.US,D,20260123,000000,168.135,168.16,159.46,159.7,538131,0
+HRI.US,D,20260126,000000,161.72,161.72,155.295,157.89,455366,0
+HRI.US,D,20260127,000000,156.86,157.96,154.63,156.75,332718,0
+HRI.US,D,20260128,000000,157.78,160.79,153.56,156.94,390621,0
+HRI.US,D,20260129,000000,154.9,154.9,141.97,147.02,824871,0
+HRI.US,D,20260130,000000,146.15,149.2,140.93,143.34,556122,0
+HRI.US,D,20260202,000000,142.655,150.2399,142.655,149.81,557043,0
+HRI.US,D,20260203,000000,151.44,157.02,150.12,154.03,437586,0
+HRI.US,D,20260204,000000,155.705,169.98,155.53,169.38,815086,0
+HRI.US,D,20260205,000000,168.155,175.31,167.96,172.31,946641,0
+HRI.US,D,20260206,000000,172.8,182.505,172.3,180.31,820648,0
+HRI.US,D,20260209,000000,179.41,180.35,176.78,178.55,374536,0
+HRI.US,D,20260210,000000,180.13,183.96,176.33,181.12,428832,0
+HRI.US,D,20260211,000000,182.765,188.35,178.57,180.81,591342,0
+HRI.US,D,20260212,000000,180.59,184.16,174.51,174.69,521022,0
+HRI.US,D,20260213,000000,174.05,178.11,171.06,173.12,527805,0
+HRI.US,D,20260217,000000,157.5613,160.05,147.72,150.12,1582757,0
+HRI.US,D,20260218,000000,148.41,151.0898,145.63,147.14,856365,0
diff --git a/daily/us/nyse stocks/1/hsbc.us.txt b/daily/us/nyse stocks/1/hsbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32827f16c9abb6b1bf94b1bc72f979ff56a66f18
--- /dev/null
+++ b/daily/us/nyse stocks/1/hsbc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSBC.US,D,20050225,000000,42.9269,42.9496,42.7444,42.85,932155.76133612,0
+HSBC.US,D,20050228,000000,41.8674,42.0282,41.5833,41.7727,1831542.1678624,0
+HSBC.US,D,20050301,000000,41.3663,41.5409,41.238,41.5261,2095161.7340601,0
+HSBC.US,D,20050302,000000,40.9894,41.2775,40.8404,41.0802,2956772.3565695,0
+HSBC.US,D,20050303,000000,41.1887,41.3159,41.0802,41.2706,1289311.1164608,0
+HSBC.US,D,20050304,000000,41.3623,41.4708,41.2262,41.3357,1798162.5943074,0
+HSBC.US,D,20050307,000000,41.0555,41.163,40.9795,41.0387,1283517.0793384,0
+HSBC.US,D,20050308,000000,41.4225,41.5093,41.238,41.2775,714707.04833796,0
+HSBC.US,D,20050309,000000,41.163,41.1887,41.0387,41.0387,872398.92501005,0
+HSBC.US,D,20050310,000000,41.0239,41.0989,40.8533,40.9529,683729.83097256,0
+HSBC.US,D,20050311,000000,40.9154,41.1344,40.8799,40.942,721301.87085691,0
+HSBC.US,D,20050314,000000,40.9568,41.095,40.8365,41.095,768073.81993001,0
+HSBC.US,D,20050315,000000,41.0012,41.1048,40.9529,40.9677,832827.96259153,0
+HSBC.US,D,20050316,000000,40.3807,40.3985,40.1203,40.2554,1403036.8339049,0
+HSBC.US,D,20050317,000000,40.2613,40.4458,40.1804,40.3195,979922.10341431,0
+HSBC.US,D,20050318,000000,40.2613,40.2663,40.0532,40.214,653950.7507448,0
+HSBC.US,D,20050321,000000,40.2298,40.2899,40.0364,40.2229,806046.25251263,0
+HSBC.US,D,20050322,000000,40.1548,40.2613,39.7158,39.7207,1103844.1503571,0
+HSBC.US,D,20050323,000000,39.5491,39.8223,39.5333,39.6369,1135622.153119,0
+HSBC.US,D,20050324,000000,39.5905,39.776,39.478,39.478,546022.11138027,0
+HSBC.US,D,20050328,000000,39.6013,39.7691,39.6013,39.6448,599787.2483658,0
+HSBC.US,D,20050329,000000,39.4731,39.628,39.1604,39.1929,1275320.6860263,0
+HSBC.US,D,20050330,000000,39.4465,39.7691,39.4179,39.7256,1170999.6355559,0
+HSBC.US,D,20050331,000000,39.8588,39.9161,39.6369,39.7256,782856.92654182,0
+HSBC.US,D,20050401,000000,39.6911,39.7099,39.2866,39.334,1306906.0948321,0
+HSBC.US,D,20050404,000000,39.2008,39.4139,39.0923,39.3143,969530.13900233,0
+HSBC.US,D,20050405,000000,39.2541,39.4248,39.1811,39.3685,665143.50055333,0
+HSBC.US,D,20050406,000000,39.4179,39.6448,39.4179,39.5787,684724.22397765,0
+HSBC.US,D,20050407,000000,39.5116,39.6773,39.478,39.5491,748682.64950462,0
+HSBC.US,D,20050408,000000,39.7099,39.844,39.6635,39.7493,864402.22122093,0
+HSBC.US,D,20050411,000000,39.776,39.8825,39.698,39.8174,638362.80412684,0
+HSBC.US,D,20050412,000000,39.6773,40.0532,39.5678,39.9555,839419.74415328,0
+HSBC.US,D,20050413,000000,39.8983,40.1291,39.8648,39.8904,760874.86058024,0
+HSBC.US,D,20050414,000000,39.8983,39.9378,39.6566,39.698,746688.79523244,0
+HSBC.US,D,20050415,000000,39.7631,39.8874,39.3478,39.4465,985118.0856203,0
+HSBC.US,D,20050418,000000,39.4179,39.5718,39.3754,39.4514,749887.88220905,0
+HSBC.US,D,20050419,000000,39.7562,39.8697,39.7099,39.7562,702316.1613918,0
+HSBC.US,D,20050420,000000,39.5787,39.7256,39.2748,39.3547,1243144.3178709,0
+HSBC.US,D,20050421,000000,39.6448,39.7207,39.3853,39.6674,1272124.6400069,0
+HSBC.US,D,20050422,000000,39.7434,39.8174,39.478,39.628,942151.38765942,0
+HSBC.US,D,20050425,000000,39.776,40.0039,39.7404,39.9831,839030.50163141,0
+HSBC.US,D,20050426,000000,40.0305,40.0818,39.9269,39.9427,638764.21047751,0
+HSBC.US,D,20050427,000000,39.8825,40.0699,39.8539,39.9762,1193180.377388,0
+HSBC.US,D,20050428,000000,39.8056,39.921,39.698,39.7434,945550.16415897,0
+HSBC.US,D,20050429,000000,40.0532,40.136,39.8312,40.0532,967733.94694829,0
+HSBC.US,D,20050502,000000,40.0759,40.1469,39.9328,40.0137,862411.40790596,0
+HSBC.US,D,20050503,000000,40.2613,40.3136,40.1203,40.2229,1089247.555787,0
+HSBC.US,D,20050504,000000,40.5553,40.7309,40.5336,40.6885,1316094.8538445,0
+HSBC.US,D,20050505,000000,40.8148,40.8967,40.577,40.7191,687129.62112451,0
+HSBC.US,D,20050506,000000,40.7724,40.8246,40.5987,40.6599,546627.26186349,0
+HSBC.US,D,20050509,000000,40.5119,40.7388,40.4389,40.6648,513644.02639711,0
+HSBC.US,D,20050510,000000,40.3738,40.4389,40.2663,40.284,830027.24100839,0
+HSBC.US,D,20050511,000000,40.5593,40.6175,40.3087,40.4784,572607.17289343,0
+HSBC.US,D,20050512,000000,40.3028,40.3669,40.0196,40.0532,1216959.649056,0
+HSBC.US,D,20050513,000000,39.8776,40.0236,39.7256,39.8273,1096849.9487923,0
+HSBC.US,D,20050516,000000,39.7404,40.0473,39.7256,40.0196,1100246.697987,0
+HSBC.US,D,20050517,000000,39.9506,40.1469,39.9269,40.0867,889991.8760766,0
+HSBC.US,D,20050518,000000,39.7493,39.9861,39.7256,39.921,1170999.6355559,0
+HSBC.US,D,20050519,000000,39.8312,39.8825,39.7256,39.8174,700921.37568844,0
+HSBC.US,D,20050520,000000,39.771,39.8904,39.5905,39.8539,870199.29930054,0
+HSBC.US,D,20050523,000000,39.7326,39.9723,39.7326,39.8904,612573.45974823,0
+HSBC.US,D,20050524,000000,39.8588,39.8648,39.6635,39.8115,428701.98252325,0
+HSBC.US,D,20050525,000000,39.7207,39.7691,39.6507,39.7434,493461.19344677,0
+HSBC.US,D,20050526,000000,39.7207,39.8056,39.6013,39.776,444093.28057548,0
+HSBC.US,D,20050527,000000,39.6566,39.771,39.5491,39.7326,405122.40037817,0
+HSBC.US,D,20050531,000000,39.7996,39.8223,39.6566,39.7049,453286.09419743,0
+HSBC.US,D,20050601,000000,39.7049,40.0759,39.6734,39.9161,738889.75366146,0
+HSBC.US,D,20050602,000000,39.7996,40.0236,39.7493,39.9328,438299.24345308,0
+HSBC.US,D,20050603,000000,39.771,39.8174,39.5333,39.628,961532.42156081,0
+HSBC.US,D,20050606,000000,39.7099,39.9161,39.6171,39.9161,510648.68355304,0
+HSBC.US,D,20050607,000000,39.9042,40.1291,39.8588,39.9378,741091.40667578,0
+HSBC.US,D,20050608,000000,40.0956,40.1015,39.7562,39.8588,652949.26217291,0
+HSBC.US,D,20050609,000000,39.993,40.0473,39.8273,40.0078,486071.66744567,0
+HSBC.US,D,20050610,000000,40.1637,40.1804,39.9269,40.0137,478468.26078802,0
+HSBC.US,D,20050613,000000,39.9762,40.1015,39.9042,40.0364,594985.57694368,0
+HSBC.US,D,20050614,000000,40.0039,40.1637,40.0039,40.0759,441093.88312181,0
+HSBC.US,D,20050615,000000,40.0956,40.1548,39.9634,40.1548,437301.80949079,0
+HSBC.US,D,20050616,000000,40.0078,40.0818,39.9378,40.0473,648153.6726652,0
+HSBC.US,D,20050617,000000,40.214,40.2722,40.1203,40.1804,1010708.7541284,0
+HSBC.US,D,20050620,000000,40.1055,40.2613,39.9999,40.1893,707714.87407793,0
+HSBC.US,D,20050621,000000,40.2002,40.3195,40.0956,40.1696,471275.38335265,0
+HSBC.US,D,20050622,000000,40.5928,40.6648,40.506,40.5593,691917.10141302,0
+HSBC.US,D,20050623,000000,40.7694,40.8799,40.5662,40.5721,1237151.6048779,0
+HSBC.US,D,20050624,000000,40.6707,40.7132,40.5593,40.5879,555017.26278408,0
+HSBC.US,D,20050627,000000,40.5504,40.5593,40.3985,40.5593,601384.7645493,0
+HSBC.US,D,20050628,000000,40.506,40.654,40.506,40.6392,671739.33672468,0
+HSBC.US,D,20050629,000000,40.5267,40.6757,40.4182,40.5721,905571.71347536,0
+HSBC.US,D,20050630,000000,40.1578,40.2081,39.7868,39.8539,1240951.7877282,0
+HSBC.US,D,20050701,000000,39.8361,39.8874,39.7256,39.8776,606185.42231901,0
+HSBC.US,D,20050705,000000,39.844,40.0413,39.8273,40.0196,448094.16660104,0
+HSBC.US,D,20050706,000000,39.9999,40.0759,39.8776,39.9378,553821.15295125,0
+HSBC.US,D,20050707,000000,39.0104,39.5303,39.0104,39.5303,2762502.8330181,0
+HSBC.US,D,20050708,000000,39.6507,39.921,39.5905,39.8056,984919.40974976,0
+HSBC.US,D,20050711,000000,39.9328,40.1804,39.9328,40.0305,1018103.3483915,0
+HSBC.US,D,20050712,000000,40.0078,40.1134,39.8361,40.0137,792458.24208125,0
+HSBC.US,D,20050713,000000,40.1469,40.2959,39.9506,40.284,1279725.0057073,0
+HSBC.US,D,20050714,000000,40.5928,40.6707,40.357,40.4093,1328887.1471413,0
+HSBC.US,D,20050715,000000,40.2899,40.3985,40.2002,40.2899,650549.94694045,0
+HSBC.US,D,20050718,000000,40.1203,40.2663,40.0818,40.1015,847617.15111774,0
+HSBC.US,D,20050719,000000,40.1548,40.2899,40.0137,40.2229,1092046.2500653,0
+HSBC.US,D,20050720,000000,40.1804,40.5267,40.0305,40.4389,1014905.2750673,0
+HSBC.US,D,20050721,000000,40.7191,41.0141,40.5119,40.8316,1029697.5045507,0
+HSBC.US,D,20050722,000000,40.6984,40.8187,40.6323,40.7931,1142623.4502507,0
+HSBC.US,D,20050725,000000,40.798,40.9845,40.7655,40.8848,570808.95353458,0
+HSBC.US,D,20050726,000000,40.8098,40.9371,40.7694,40.875,448490.50468972,0
+HSBC.US,D,20050727,000000,40.6885,40.947,40.5928,40.9174,556017.73770357,0
+HSBC.US,D,20050728,000000,40.5721,40.8246,40.5593,40.7694,1333083.6680802,0
+HSBC.US,D,20050729,000000,40.5987,40.6984,40.506,40.5198,1023693.6413813,0
+HSBC.US,D,20050801,000000,41.3061,41.3761,41.2054,41.3564,1268328.5117663,0
+HSBC.US,D,20050802,000000,41.3564,41.4777,41.2706,41.4323,650349.24376511,0
+HSBC.US,D,20050803,000000,41.2341,41.4274,41.2015,41.2952,874196.1307165,0
+HSBC.US,D,20050804,000000,41.1828,41.3268,40.9637,40.9795,869001.16216291,0
+HSBC.US,D,20050805,000000,41.1956,41.2548,40.9568,41.0802,634759.26984235,0
+HSBC.US,D,20050808,000000,41.4323,41.4777,41.2015,41.238,731694.84892129,0
+HSBC.US,D,20050809,000000,41.0091,41.2232,40.9736,41.167,579604.41541546,0
+HSBC.US,D,20050810,000000,41.4817,41.6366,41.2607,41.3663,713907.2765938,0
+HSBC.US,D,20050811,000000,41.6247,41.7727,41.458,41.6425,637559.99142548,0
+HSBC.US,D,20050812,000000,41.5922,41.6543,41.4481,41.5409,317184.00000784,0
+HSBC.US,D,20050815,000000,41.4925,41.679,41.4422,41.6366,367946.69858249,0
+HSBC.US,D,20050816,000000,41.4323,41.4984,41.3436,41.381,558419.08024083,0
+HSBC.US,D,20050817,000000,41.095,41.2992,41.095,41.1285,515047.93497208,0
+HSBC.US,D,20050818,000000,40.5386,40.7862,40.5336,40.6757,851616.0098385,0
+HSBC.US,D,20050819,000000,40.6648,40.7793,40.5987,40.7655,350959.91165156,0
+HSBC.US,D,20050822,000000,40.9568,41.0239,40.6885,40.7546,442300.12947864,0
+HSBC.US,D,20050823,000000,40.5593,40.58,40.43,40.4458,570605.20940204,0
+HSBC.US,D,20050824,000000,40.3255,40.357,40.1203,40.1291,758079.20725911,0
+HSBC.US,D,20050825,000000,40.2456,40.3324,40.1637,40.2456,457482.61513632,0
+HSBC.US,D,20050826,000000,40.2663,40.2801,40.1291,40.141,442300.12947864,0
+HSBC.US,D,20050829,000000,40.0236,40.5011,40.0236,40.1893,321177.7904666,0
+HSBC.US,D,20050830,000000,40.0601,40.0759,39.776,39.993,554820.61421834,0
+HSBC.US,D,20050831,000000,40.136,40.4705,40.136,40.4508,1081659.3539154,0
+HSBC.US,D,20050901,000000,40.5553,40.7546,40.5198,40.6392,1145816.4553129,0
+HSBC.US,D,20050902,000000,40.6757,40.9016,40.6757,40.8039,517441.16829013,0
+HSBC.US,D,20050906,000000,40.8365,41.0012,40.8246,40.947,719703.34102101,0
+HSBC.US,D,20050907,000000,41.2104,41.2262,41.0624,41.1729,935358.90292233,0
+HSBC.US,D,20050908,000000,41.0012,41.0012,40.7862,40.8463,392727.45882241,0
+HSBC.US,D,20050909,000000,40.8404,41.1117,40.7931,41.0091,506253.4867436,0
+HSBC.US,D,20050912,000000,40.8365,40.9568,40.7655,40.8246,519441.10447671,0
+HSBC.US,D,20050913,000000,40.654,41.0141,40.6175,40.875,786256.71669377,0
+HSBC.US,D,20050914,000000,40.9371,40.9736,40.7546,40.8039,523637.62541561,0
+HSBC.US,D,20050915,000000,40.506,40.6273,40.434,40.6273,610579.60547605,0
+HSBC.US,D,20050916,000000,40.6826,40.7605,40.4892,40.6925,475074.55255047,0
+HSBC.US,D,20050919,000000,40.5928,40.6826,40.5149,40.58,525838.26477753,0
+HSBC.US,D,20050920,000000,40.6175,40.7931,40.3847,40.4182,694326.55316948,0
+HSBC.US,D,20050921,000000,40.5198,40.5928,40.284,40.3324,639563.98222167,0
+HSBC.US,D,20050922,000000,40.2801,40.4389,40.1804,40.43,741893.20572473,0
+HSBC.US,D,20050923,000000,40.3807,40.506,40.2801,40.4508,334767.82820278,0
+HSBC.US,D,20050926,000000,40.5504,40.6392,40.43,40.506,391927.68707825,0
+HSBC.US,D,20050927,000000,40.3501,40.577,40.2959,40.4784,578002.84462235,0
+HSBC.US,D,20050928,000000,40.5198,40.7082,40.4942,40.6175,612374.78387769,0
+HSBC.US,D,20050929,000000,40.577,40.9677,40.5011,40.9016,1049479.9448027,0
+HSBC.US,D,20050930,000000,40.6925,40.725,40.5721,40.6421,1186582.5139118,0
+HSBC.US,D,20051003,000000,40.6392,40.7191,40.5721,40.6421,468080.35098564,0
+HSBC.US,D,20051004,000000,40.6421,40.7605,40.3985,40.4182,618373.57878503,0
+HSBC.US,D,20051005,000000,40.2357,40.3225,40.0759,40.0867,688330.79921934,0
+HSBC.US,D,20051006,000000,40.0601,40.1015,39.776,39.9161,786061.08178043,0
+HSBC.US,D,20051007,000000,39.8697,39.9999,39.776,39.9328,771069.16277408,0
+HSBC.US,D,20051010,000000,39.8588,39.9476,39.7158,39.7917,555017.26278408,0
+HSBC.US,D,20051011,000000,39.8273,39.8697,39.6073,39.6773,857207.31648076,0
+HSBC.US,D,20051012,000000,39.4987,39.5461,39.1929,39.3014,1160402.9133589,0
+HSBC.US,D,20051013,000000,39.2127,39.3902,38.9946,39.3419,863404.78725864,0
+HSBC.US,D,20051014,000000,39.4179,39.6319,39.2955,39.5905,736094.10034033,0
+HSBC.US,D,20051017,000000,39.2255,39.3241,39.1702,39.2926,891589.39226011,0
+HSBC.US,D,20051018,000000,39.1604,39.2699,39.0538,39.0755,824033.51436305,0
+HSBC.US,D,20051019,000000,38.7026,39.2699,38.6582,39.2541,1207773.9310009,0
+HSBC.US,D,20051020,000000,39.0282,39.1485,38.6395,38.7697,972331.87423787,0
+HSBC.US,D,20051021,000000,38.9946,39.1416,38.7894,38.9078,633165.80826845,0
+HSBC.US,D,20051024,000000,39.1485,39.3419,39.0755,39.3103,740688.9866727,0
+HSBC.US,D,20051025,000000,39.2748,39.4179,39.0282,39.1811,914771.62266412,0
+HSBC.US,D,20051026,000000,39.3971,39.5303,39.2413,39.2541,859613.72728003,0
+HSBC.US,D,20051027,000000,39.1041,39.1535,38.8901,38.9266,819840.03438136,0
+HSBC.US,D,20051028,000000,39.2008,39.3291,38.8496,39.1199,672739.81164418,0
+HSBC.US,D,20051031,000000,39.2472,39.5017,39.1929,39.407,1225957.841417,0
+HSBC.US,D,20051101,000000,39.6013,39.6369,39.3804,39.4514,475274.24207341,0
+HSBC.US,D,20051102,000000,39.5116,39.7434,39.3902,39.7207,1023495.9791632,0
+HSBC.US,D,20051103,000000,39.921,39.9861,39.7049,39.7493,876792.09451469,0
+HSBC.US,D,20051104,000000,39.8174,39.844,39.4179,39.6319,1171793.3253856,0
+HSBC.US,D,20051107,000000,39.6832,39.8539,39.6112,39.7691,576599.94969978,0
+HSBC.US,D,20051108,000000,39.7207,39.8174,39.5787,39.698,560413.94816541,0
+HSBC.US,D,20051109,000000,39.7691,40.0039,39.7207,39.9042,797449.4665023,0
+HSBC.US,D,20051110,000000,40.0196,40.2801,39.9161,40.2554,780660.3417895,0
+HSBC.US,D,20051111,000000,40.3255,40.4892,40.3255,40.4389,648554.06536347,0
+HSBC.US,D,20051114,000000,40.2554,40.3087,40.0236,40.2801,697320.88236115,0
+HSBC.US,D,20051115,000000,40.3255,40.4843,40.1134,40.1804,795856.0049284,0
+HSBC.US,D,20051116,000000,40.1262,40.1637,39.9269,40.1055,1018703.4306127,0
+HSBC.US,D,20051117,000000,40.3136,40.5267,40.3136,40.5267,819239.95216014,0
+HSBC.US,D,20051118,000000,40.8098,40.8365,40.6273,40.8148,783061.68432676,0
+HSBC.US,D,20051121,000000,40.7724,40.8316,40.6599,40.7793,1117630.836659,0
+HSBC.US,D,20051122,000000,40.4182,40.6885,40.1893,40.6599,834030.15433876,0
+HSBC.US,D,20051123,000000,40.6925,40.9292,40.6214,40.7793,802048.40744427,0
+HSBC.US,D,20051125,000000,40.5336,40.5928,40.3985,40.5011,432105.8272848,0
+HSBC.US,D,20051128,000000,40.6481,40.6707,40.4024,40.5267,781263.46496792,0
+HSBC.US,D,20051129,000000,40.4093,40.4646,40.2298,40.3255,1076057.9107491,0
+HSBC.US,D,20051130,000000,40.1578,40.2189,39.9861,39.9999,801249.64935252,0
+HSBC.US,D,20051201,000000,40.4557,40.7309,40.4557,40.6273,873200.72405901,0
+HSBC.US,D,20051202,000000,40.43,40.6707,40.3028,40.6599,543823.49932315,0
+HSBC.US,D,20051205,000000,40.5504,40.6273,40.3255,40.5553,521037.60700781,0
+HSBC.US,D,20051206,000000,40.3738,40.5267,40.284,40.3225,572805.84876396,0
+HSBC.US,D,20051207,000000,40.3087,40.3945,40.1291,40.3136,495661.83280869,0
+HSBC.US,D,20051208,000000,40.1735,40.3028,39.9762,40.1548,1020095.1753588,0
+HSBC.US,D,20051209,000000,40.2554,40.3452,40.1696,40.2357,409519.6244924,0
+HSBC.US,D,20051212,000000,40.4646,40.5553,40.2959,40.4784,562012.47800131,0
+HSBC.US,D,20051213,000000,40.4093,40.7724,40.4093,40.654,1205374.6157684,0
+HSBC.US,D,20051214,000000,40.6707,40.8246,40.6175,40.7605,554617.8837382,0
+HSBC.US,D,20051215,000000,40.7477,40.798,40.5504,40.6885,520441.5793962,0
+HSBC.US,D,20051216,000000,40.798,40.9016,40.7082,40.7191,593794.53537286,0
+HSBC.US,D,20051219,000000,40.8799,40.9154,40.5662,40.6323,778866.17704026,0
+HSBC.US,D,20051220,000000,40.7082,40.9233,40.6648,40.7655,536633.66284498,0
+HSBC.US,D,20051221,000000,40.6826,40.7724,40.6273,40.7082,664139.98467664,0
+HSBC.US,D,20051222,000000,40.725,40.798,40.6392,40.7309,741488.75841685,0
+HSBC.US,D,20051223,000000,40.5987,40.8316,40.5386,40.7132,364348.23256001,0
+HSBC.US,D,20051227,000000,40.654,40.8365,40.4705,40.4892,344560.72404594,0
+HSBC.US,D,20051228,000000,40.4892,40.5336,40.2959,40.3403,784659.20051026,0
+HSBC.US,D,20051229,000000,40.3669,40.5119,40.2959,40.3136,422114.2555711,0
+HSBC.US,D,20051230,000000,40.3136,40.4557,40.0413,40.2613,678933.22781245,0
+HSBC.US,D,20060103,000000,40.5721,40.9736,40.4508,40.87,1285519.0428297,0
+HSBC.US,D,20060104,000000,41.0298,41.1226,40.9963,41.018,956742.9139675,0
+HSBC.US,D,20060105,000000,41.2489,41.4708,41.2449,41.3505,1117034.8090474,0
+HSBC.US,D,20060106,000000,41.7974,42.1229,41.7974,42.046,1763186.5182212,0
+HSBC.US,D,20060109,000000,42.7257,42.9052,42.7257,42.7878,1535144.1239833,0
+HSBC.US,D,20060110,000000,42.4297,42.5738,42.3893,42.4061,918570.79186194,0
+HSBC.US,D,20060111,000000,42.4652,42.5175,42.3419,42.4435,918372.1159914,0
+HSBC.US,D,20060112,000000,42.2808,42.3991,42.1427,42.2107,770473.13516247,0
+HSBC.US,D,20060113,000000,42.3518,42.483,42.2758,42.3952,489261.63155067,0
+HSBC.US,D,20060117,000000,42.0036,42.1584,41.9108,42.0509,1390640.8786967,0
+HSBC.US,D,20060118,000000,41.7313,41.8506,41.5349,41.674,896974.92746503,0
+HSBC.US,D,20060119,000000,42.0657,42.189,41.9552,42.0657,573408.97194238,0
+HSBC.US,D,20060120,000000,41.9848,41.9888,41.4274,41.4274,854814.08316271,0
+HSBC.US,D,20060123,000000,41.2607,41.5833,41.2607,41.4639,1153407.6981417,0
+HSBC.US,D,20060124,000000,41.4037,41.458,41.1729,41.3663,699321.83220013,0
+HSBC.US,D,20060125,000000,41.4639,41.5833,41.2992,41.5202,555815.00722343,0
+HSBC.US,D,20060126,000000,41.6888,41.8447,41.604,41.7086,720101.70641448,0
+HSBC.US,D,20060127,000000,41.9167,41.9799,41.6888,41.7421,780462.67957137,0
+HSBC.US,D,20060130,000000,41.4422,41.5261,41.2893,41.4225,678933.22781245,0
+HSBC.US,D,20060131,000000,41.606,41.7688,41.4984,41.6178,745083.16982973,0
+HSBC.US,D,20060201,000000,41.6316,41.8506,41.6178,41.7313,911572.53568751,0
+HSBC.US,D,20060202,000000,41.7421,41.8506,41.3702,41.4777,854618.44824938,0
+HSBC.US,D,20060203,000000,41.4817,41.4817,41.0555,41.3307,552822.70533656,0
+HSBC.US,D,20060206,000000,41.3988,41.4225,41.1729,41.2449,527635.47048397,0
+HSBC.US,D,20060207,000000,41.2607,41.458,41.1393,41.2054,573605.62050812,0
+HSBC.US,D,20060208,000000,41.2449,41.3988,41.1393,41.3436,740291.63493162,0
+HSBC.US,D,20060209,000000,41.4106,41.5714,41.2489,41.3357,617180.50990941,0
+HSBC.US,D,20060210,000000,41.4817,41.4876,41.1502,41.1887,1088851.2176983,0
+HSBC.US,D,20060213,000000,41.2054,41.3623,41.1729,41.2449,481669.37506943,0
+HSBC.US,D,20060214,000000,41.2489,41.6958,41.238,41.674,918372.1159914,0
+HSBC.US,D,20060215,000000,41.6316,41.7845,41.4531,41.6109,617180.50990941,0
+HSBC.US,D,20060216,000000,41.6958,41.9552,41.6612,41.9444,597590.66361348,0
+HSBC.US,D,20060217,000000,41.7421,41.8506,41.674,41.7688,478873.7217483,0
+HSBC.US,D,20060221,000000,41.8723,41.9444,41.7382,41.7451,550420.3491469,0
+HSBC.US,D,20060222,000000,41.7609,42.0618,41.7313,42.0036,638764.21047751,0
+HSBC.US,D,20060223,000000,42.4435,42.4731,42.2058,42.2314,882994.63355457,0
+HSBC.US,D,20060224,000000,42.8165,42.922,42.7405,42.774,949749.72605507,0
+HSBC.US,D,20060227,000000,43.0582,43.2022,43.0582,43.0976,872000.55961658,0
+HSBC.US,D,20060228,000000,43.072,43.1312,42.7602,42.8717,787458.908441,0
+HSBC.US,D,20060301,000000,42.9437,43.0582,42.8539,42.9605,655351.61836257,0
+HSBC.US,D,20060302,000000,42.778,42.9871,42.6576,42.9496,588991.85029834,0
+HSBC.US,D,20060303,000000,42.6349,43.0029,42.6349,42.8007,760277.81931623,0
+HSBC.US,D,20060306,000000,43.507,43.585,43.1154,43.2811,1195980.0853187,0
+HSBC.US,D,20060307,000000,42.8234,43.0907,42.774,42.9269,850812.18348475,0
+HSBC.US,D,20060308,000000,42.6073,42.9092,42.5511,42.8165,749887.88220905,0
+HSBC.US,D,20060309,000000,42.9556,42.998,42.7119,42.7543,699520.50807067,0
+HSBC.US,D,20060310,000000,42.778,43.1154,42.6576,43.0355,886188.65226918,0
+HSBC.US,D,20060313,000000,43.0266,43.0868,42.8964,42.9003,664540.37737491,0
+HSBC.US,D,20060314,000000,42.8668,43.142,42.8273,43.1035,655351.61836257,0
+HSBC.US,D,20060315,000000,43.1963,43.2466,43.0098,43.142,1009903.9141222,0
+HSBC.US,D,20060316,000000,42.8401,43.1203,42.8105,42.8717,932760.91181934,0
+HSBC.US,D,20060317,000000,43.3008,43.3689,43.2298,43.3512,823033.03944356,0
+HSBC.US,D,20060320,000000,43.219,43.2762,43.0493,43.1805,567407.13607784,0
+HSBC.US,D,20060321,000000,43.1923,43.4409,43.0424,43.2022,1021698.7734568,0
+HSBC.US,D,20060322,000000,42.3143,42.4061,42.2058,42.3646,1158007.6527361,0
+HSBC.US,D,20060323,000000,42.2255,42.2709,42.0391,42.2058,876398.79738322,0
+HSBC.US,D,20060324,000000,42.0568,42.2314,41.9888,42.0766,653551.37169892,0
+HSBC.US,D,20060327,000000,42.0105,42.0213,41.7786,41.8802,611979.45944142,0
+HSBC.US,D,20060328,000000,41.8901,42.0036,41.5833,41.6366,930358.55562968,0
+HSBC.US,D,20060329,000000,41.6366,41.8191,41.606,41.7086,751484.38474015,0
+HSBC.US,D,20060330,000000,42.0282,42.1427,41.8674,42.0282,661546.04818325,0
+HSBC.US,D,20060331,000000,42.1486,42.1772,41.9167,41.9167,564409.76592897,0
+HSBC.US,D,20060403,000000,42.2709,42.6389,42.2058,42.2808,1022497.5315485,0
+HSBC.US,D,20060404,000000,42.4544,42.6576,42.3991,42.6024,670139.79323638,0
+HSBC.US,D,20060405,000000,42.5856,42.7513,42.5017,42.701,563412.33196668,0
+HSBC.US,D,20060406,000000,42.6231,42.6793,42.483,42.6793,552617.94755162,0
+HSBC.US,D,20060407,000000,42.5974,42.6576,42.2107,42.3104,611576.02578594,0
+HSBC.US,D,20060410,000000,42.3518,42.5175,42.2808,42.3952,364348.23256001,0
+HSBC.US,D,20060411,000000,42.3952,42.4791,42.0282,42.1101,604984.24422419,0
+HSBC.US,D,20060412,000000,42.1989,42.2591,42.0618,42.1584,464477.83035356,0
+HSBC.US,D,20060413,000000,42.3311,42.557,42.3202,42.4435,632962.06413591,0
+HSBC.US,D,20060417,000000,42.4485,42.7079,42.4485,42.5205,575403.83986696,0
+HSBC.US,D,20060418,000000,42.8046,43.0907,42.6182,43.0868,753880.65901541,0
+HSBC.US,D,20060419,000000,43.142,43.4557,43.1361,43.435,1667856.564545,0
+HSBC.US,D,20060420,000000,43.1963,43.362,43.1805,43.3423,571405.9947986,0
+HSBC.US,D,20060421,000000,43.0355,43.1469,42.9496,43.0098,601789.21185718,0
+HSBC.US,D,20060424,000000,42.6122,42.8234,42.5511,42.8046,611777.74261368,0
+HSBC.US,D,20060425,000000,42.6882,42.701,42.4297,42.5738,848020.58477322,0
+HSBC.US,D,20060426,000000,42.7257,42.8165,42.6182,42.8007,826631.50546605,0
+HSBC.US,D,20060427,000000,42.5205,42.8885,42.3696,42.8401,964341.25236315,0
+HSBC.US,D,20060428,000000,42.9269,43.4962,42.9269,43.3689,3707849.2530445,0
+HSBC.US,D,20060501,000000,43.5623,43.6807,43.2397,43.3186,1015902.7090296,0
+HSBC.US,D,20060502,000000,44.5606,44.7086,44.3673,44.61,3042712.848058,0
+HSBC.US,D,20060503,000000,44.169,44.2667,44.0407,44.2578,978928.72406162,0
+HSBC.US,D,20060504,000000,44.4541,44.6701,44.4334,44.5794,1325289.6947712,0
+HSBC.US,D,20060505,000000,44.9118,45.194,44.8023,45.1891,1150403.232426,0
+HSBC.US,D,20060508,000000,45.6517,45.8865,45.5728,45.7119,1378856.1558862,0
+HSBC.US,D,20060509,000000,45.9438,46.1046,45.8826,45.9734,776664.52402594,0
+HSBC.US,D,20060510,000000,46.0049,46.2072,45.9526,46.069,1166196.9504813,0
+HSBC.US,D,20060511,000000,46.0592,46.1499,45.5324,45.5531,1579715.4336945,0
+HSBC.US,D,20060512,000000,45.3647,45.5472,44.8467,44.9158,1174989.371405,0
+HSBC.US,D,20060515,000000,44.6317,44.903,44.5084,44.8507,1673253.2499263,0
+HSBC.US,D,20060516,000000,45.6133,45.6281,45.4239,45.5472,2600411.704927,0
+HSBC.US,D,20060517,000000,45.2542,45.4071,44.4423,44.4886,2327002.2838434,0
+HSBC.US,D,20060518,000000,44.8467,44.8813,44.4423,44.4817,1350873.2677125,0
+HSBC.US,D,20060519,000000,44.4817,44.6465,44.2716,44.4709,1147611.6337145,0
+HSBC.US,D,20060522,000000,43.4676,43.6619,43.1469,43.4409,1624079.9583159,0
+HSBC.US,D,20060523,000000,43.7369,44.2232,43.5731,43.5731,1442010.7550594,0
+HSBC.US,D,20060524,000000,43.5169,43.6106,42.9556,43.4409,1469790.912753,0
+HSBC.US,D,20060525,000000,43.7546,43.8434,43.4843,43.7823,624969.41495639,0
+HSBC.US,D,20060526,000000,43.7892,44.1917,43.6451,44.0269,843222.96796071,0
+HSBC.US,D,20060530,000000,43.9036,43.9786,43.142,43.142,1259333.3603625,0
+HSBC.US,D,20060531,000000,43.6757,43.9243,43.5228,43.6402,943554.28258199,0
+HSBC.US,D,20060601,000000,43.1312,43.7487,43.0976,43.7369,1282716.2939418,0
+HSBC.US,D,20060602,000000,44.0309,44.0575,43.7073,43.7892,587395.34776724,0
+HSBC.US,D,20060605,000000,43.8257,43.8523,43.219,43.2397,697514.48996968,0
+HSBC.US,D,20060606,000000,43.4962,43.5327,42.9713,43.292,825836.8019839,0
+HSBC.US,D,20060607,000000,43.5672,43.8523,43.3058,43.3472,723707.26800377,0
+HSBC.US,D,20060608,000000,42.8332,43.1312,42.5304,42.9763,1431414.0328625,0
+HSBC.US,D,20060609,000000,43.2397,43.3245,42.846,42.9309,707909.49533886,0
+HSBC.US,D,20060612,000000,43.507,43.5129,43.0355,43.072,1382850.9599974,0
+HSBC.US,D,20060613,000000,42.5353,42.8046,42.0282,42.1989,1846526.991302,0
+HSBC.US,D,20060614,000000,43.0493,43.3008,42.7257,43.0029,2267248.4884745,0
+HSBC.US,D,20060615,000000,43.4015,43.7073,43.3285,43.6501,1204973.2094177,0
+HSBC.US,D,20060616,000000,43.6698,43.7201,43.3689,43.5731,670539.17228226,0
+HSBC.US,D,20060619,000000,43.4498,43.5544,43.1035,43.215,652152.53138596,0
+HSBC.US,D,20060620,000000,43.1095,43.3285,42.8885,43.2022,770870.48690354,0
+HSBC.US,D,20060621,000000,43.219,43.5268,43.0582,43.3571,637759.68094842,0
+HSBC.US,D,20060622,000000,43.3571,43.5544,43.1469,43.362,472075.1550968,0
+HSBC.US,D,20060623,000000,43.0029,43.2949,42.8816,43.1203,735294.32859617,0
+HSBC.US,D,20060626,000000,42.9911,43.215,42.846,43.1923,493461.19344677,0
+HSBC.US,D,20060627,000000,42.9713,43.0029,42.7513,42.774,704911.11153759,0
+HSBC.US,D,20060628,000000,43.0542,43.1035,42.6882,42.8717,1174190.6133133,0
+HSBC.US,D,20060629,000000,43.1963,44.0082,43.1361,43.804,2383760.7363682,0
+HSBC.US,D,20060630,000000,44.2578,44.3762,43.9638,44.2045,1113233.6125448,0
+HSBC.US,D,20060703,000000,43.8523,44.1177,43.7152,44.0309,599588.57249526,0
+HSBC.US,D,20060705,000000,43.5169,43.727,43.3906,43.6807,765871.15326329,0
+HSBC.US,D,20060706,000000,44.2893,44.5084,44.2045,44.3298,865205.03392229,0
+HSBC.US,D,20060707,000000,44.6869,44.754,44.239,44.3545,687922.29730186,0
+HSBC.US,D,20060710,000000,44.4817,44.7589,44.4669,44.5794,414114.51082478,0
+HSBC.US,D,20060711,000000,44.5084,44.8142,44.317,44.7589,484860.35282683,0
+HSBC.US,D,20060712,000000,44.4334,44.5212,44.0861,44.169,541626.91457083,0
+HSBC.US,D,20060713,000000,43.8434,43.8977,43.5268,43.5731,783464.10432984,0
+HSBC.US,D,20060714,000000,43.5731,43.5879,43.2949,43.5169,532832.46634236,0
+HSBC.US,D,20060717,000000,43.1538,43.3571,42.9437,43.3058,681135.89447917,0
+HSBC.US,D,20060718,000000,43.6649,43.6945,43.1923,43.5268,550420.3491469,0
+HSBC.US,D,20060719,000000,43.507,44.5991,43.507,44.4709,938355.2594188,0
+HSBC.US,D,20060720,000000,44.4048,44.5034,44.1177,44.1216,583998.59857249,0
+HSBC.US,D,20060721,000000,44.1581,44.1581,43.8819,43.9391,558217.36341309,0
+HSBC.US,D,20060724,000000,44.4817,44.903,44.4383,44.7954,1748600.0601751,0
+HSBC.US,D,20060725,000000,44.7787,44.9681,44.5429,44.8546,540422.6955188,0
+HSBC.US,D,20060726,000000,45.0391,45.1279,44.7185,44.9118,664746.14881226,0
+HSBC.US,D,20060727,000000,45.487,45.5255,44.9622,45.0855,619375.06735692,0
+HSBC.US,D,20060728,000000,45.2601,45.6952,45.1822,45.4564,802048.40744427,0
+HSBC.US,D,20060731,000000,45.6685,45.777,45.4564,45.5126,665143.50055333,0
+HSBC.US,D,20060801,000000,45.0855,45.122,44.7589,45.0391,1045483.1133868,0
+HSBC.US,D,20060802,000000,45.4298,45.8224,45.4298,45.7169,764868.651039,0
+HSBC.US,D,20060803,000000,45.3587,45.6172,45.1614,45.4239,586395.88650015,0
+HSBC.US,D,20060804,000000,45.7563,45.8865,45.2433,45.3439,791455.73985696,0
+HSBC.US,D,20060807,000000,45.5255,45.5778,45.3647,45.4919,477665.44808666,0
+HSBC.US,D,20060808,000000,45.5324,45.7169,45.2325,45.2601,852011.33427478,0
+HSBC.US,D,20060809,000000,46.0325,46.2072,45.6419,45.6685,801645.98744119,0
+HSBC.US,D,20060810,000000,45.4821,45.5472,45.2433,45.3015,1357067.6975332,0
+HSBC.US,D,20060811,000000,45.1052,45.2325,44.9227,45.0805,2378963.1195556,0
+HSBC.US,D,20060814,000000,45.3282,45.5255,45.1822,45.2325,500455.3950116,0
+HSBC.US,D,20060815,000000,45.5324,45.7119,45.4564,45.6626,623769.25051396,0
+HSBC.US,D,20060816,000000,45.7011,45.7119,45.5255,45.6517,845819.9454113,0
+HSBC.US,D,20060817,000000,45.2364,45.3992,45.0066,45.2108,1403835.5919966,0
+HSBC.US,D,20060818,000000,45.2769,45.3696,44.9444,45.2265,765871.15326329,0
+HSBC.US,D,20060821,000000,45.0273,45.0657,44.825,44.903,724503.99879072,0
+HSBC.US,D,20060822,000000,44.8408,45.0273,44.8142,44.8359,1007706.3157175,0
+HSBC.US,D,20060823,000000,44.9118,44.9296,44.5478,44.6524,611175.63308766,0
+HSBC.US,D,20060824,000000,44.7895,44.7895,44.531,44.6465,493260.49027143,0
+HSBC.US,D,20060825,000000,44.7954,45.0233,44.7639,44.8507,574002.97224919,0
+HSBC.US,D,20060828,000000,44.8546,45.1891,44.7787,45.0855,401922.29974916,0
+HSBC.US,D,20060829,000000,45.269,45.3587,44.9809,45.3074,622568.07241913,0
+HSBC.US,D,20060830,000000,45.5126,45.5926,45.3321,45.4298,575205.16399642,0
+HSBC.US,D,20060831,000000,45.6074,45.6567,45.3913,45.5018,523637.62541561,0
+HSBC.US,D,20060901,000000,45.6221,45.7119,45.4525,45.5778,575403.83986696,0
+HSBC.US,D,20060905,000000,45.6133,45.708,45.4722,45.6172,465076.89892237,0
+HSBC.US,D,20060906,000000,44.9839,45.1111,44.903,45.0273,804648.42585207,0
+HSBC.US,D,20060907,000000,44.6248,44.8813,44.5034,44.6938,947951.50669623,0
+HSBC.US,D,20060908,000000,44.5715,44.7639,44.5547,44.7126,635962.47524198,0
+HSBC.US,D,20060911,000000,44.4423,44.6701,44.3495,44.6159,705919.69567629,0
+HSBC.US,D,20060912,000000,44.9809,45.1733,44.825,45.1013,893785.97701242,0
+HSBC.US,D,20060913,000000,45.0006,45.1822,44.8615,45.122,822438.02548435,0
+HSBC.US,D,20060914,000000,45.0233,45.045,44.8813,45.0006,792655.90429939,0
+HSBC.US,D,20060915,000000,45.0519,45.1052,44.9118,45.0273,911572.53568751,0
+HSBC.US,D,20060918,000000,45.0273,45.194,44.9839,45.1447,955141.34317439,0
+HSBC.US,D,20060919,000000,45.1328,45.1447,44.681,44.9079,657942.51389876,0
+HSBC.US,D,20060920,000000,45.3499,45.5324,45.269,45.4071,732499.68892744,0
+HSBC.US,D,20060921,000000,45.5639,45.6744,45.3864,45.4959,718504.19023098,0
+HSBC.US,D,20060922,000000,45.4919,45.559,45.3282,45.4475,628966.24637235,0
+HSBC.US,D,20060925,000000,45.5856,45.7169,45.269,45.5975,508047.65149284,0
+HSBC.US,D,20060926,000000,45.2966,45.6133,45.2542,45.5067,1905690.8409736,0
+HSBC.US,D,20060927,000000,45.6172,45.8994,45.5728,45.8392,1039290.7108709,0
+HSBC.US,D,20060928,000000,45.8451,45.9605,45.6567,45.9388,844816.42953461,0
+HSBC.US,D,20060929,000000,45.6804,45.8865,45.4337,45.7958,705314.54519307,0
+HSBC.US,D,20061002,000000,45.6892,45.9211,45.6172,45.8066,662748.23993048,0
+HSBC.US,D,20061003,000000,45.6221,45.9497,45.5067,45.8925,750685.6266484,0
+HSBC.US,D,20061004,000000,45.9674,46.3936,45.8994,46.3867,1084854.3862824,0
+HSBC.US,D,20061005,000000,46.9165,47.169,46.8533,47.1227,2560235.5920252,0
+HSBC.US,D,20061006,000000,46.8346,46.9757,46.7951,46.8701,1201777.1633983,0
+HSBC.US,D,20061009,000000,46.3591,46.6955,46.3275,46.6156,795249.84079278,0
+HSBC.US,D,20061010,000000,47.0585,47.1789,46.8938,47.0753,870199.29930054,0
+HSBC.US,D,20061011,000000,46.7833,47.0378,46.7724,46.8987,675136.08591943,0
+HSBC.US,D,20061012,000000,47.0033,47.3841,46.9974,47.3653,754686.51267397,0
+HSBC.US,D,20061013,000000,47.3121,47.535,47.2243,47.5045,1446806.3445671,0
+HSBC.US,D,20061016,000000,47.3456,47.7304,47.3456,47.6061,775664.04910645,0
+HSBC.US,D,20061017,000000,47.3121,47.3713,47.0753,47.318,1088247.0808675,0
+HSBC.US,D,20061018,000000,47.4985,47.5745,47.3713,47.5045,1149810.2457716,0
+HSBC.US,D,20061019,000000,47.3841,47.4502,47.2065,47.391,1245342.929928,0
+HSBC.US,D,20061020,000000,47.2845,47.535,47.2243,47.4571,526436.31969394,0
+HSBC.US,D,20061023,000000,47.2677,47.5804,47.2568,47.5745,717511.82453069,0
+HSBC.US,D,20061024,000000,47.3298,47.5222,47.2914,47.4571,696916.43505327,0
+HSBC.US,D,20061025,000000,47.2736,47.6218,47.2627,47.5932,1093653.9027728,0
+HSBC.US,D,20061026,000000,47.7254,47.9454,47.5932,47.9158,833828.43751102,0
+HSBC.US,D,20061027,000000,47.6337,47.7915,47.5045,47.6593,1087249.6469052,0
+HSBC.US,D,20061030,000000,47.535,47.7047,47.4709,47.535,623769.25051396,0
+HSBC.US,D,20061031,000000,47.5932,47.8645,47.5745,47.7698,754686.51267397,0
+HSBC.US,D,20061101,000000,48.6084,48.6232,48.1437,48.1871,1121228.2890291,0
+HSBC.US,D,20061102,000000,48.3104,48.5078,48.2552,48.4426,725898.78449409,0
+HSBC.US,D,20061103,000000,48.6863,48.7613,48.3982,48.4426,758679.28948032,0
+HSBC.US,D,20061106,000000,48.8501,49.3147,48.7258,49.2368,1320491.0643063,0
+HSBC.US,D,20061107,000000,49.078,49.1756,48.9063,49.001,1455400.0896203,0
+HSBC.US,D,20061108,000000,48.6528,49.1816,48.6143,49.1214,953745.54381863,0
+HSBC.US,D,20061109,000000,48.7258,48.9329,48.6488,48.7297,840022.8673317,0
+HSBC.US,D,20061110,000000,48.636,48.6863,48.4683,48.6143,1130625.860436,0
+HSBC.US,D,20061113,000000,47.4709,47.9405,47.4433,47.8093,1387647.5631575,0
+HSBC.US,D,20061114,000000,47.6218,47.6929,47.1868,47.6662,1813953.2714055,0
+HSBC.US,D,20061115,000000,47.1513,47.6337,47.1513,47.4058,1573318.2733937,0
+HSBC.US,D,20061116,000000,47.2065,47.3229,47.1089,47.2312,1728608.8075285,0
+HSBC.US,D,20061117,000000,47.1789,47.5045,47.1424,47.3298,2574633.5107248,0
+HSBC.US,D,20061120,000000,46.9865,47.2845,46.9865,47.2016,1178389.161557,0
+HSBC.US,D,20061121,000000,47.0526,47.0526,46.7833,46.9648,1956454.5532007,0
+HSBC.US,D,20061122,000000,47.2499,47.3841,47.1306,47.2243,736890.83112728,0
+HSBC.US,D,20061124,000000,46.9165,47.1227,46.8533,47.0201,374543.54840625,0
+HSBC.US,D,20061127,000000,46.6955,46.7468,46.3453,46.4627,1251939.7797518,0
+HSBC.US,D,20061128,000000,46.3315,46.5584,46.2525,46.5248,922167.23057962,0
+HSBC.US,D,20061129,000000,46.4341,46.6057,46.3344,46.5455,903976.22459666,0
+HSBC.US,D,20061130,000000,46.3453,46.6057,46.2022,46.5327,961337.80029987,0
+HSBC.US,D,20061201,000000,46.5327,46.6097,46.1983,46.4015,998717.24622809,0
+HSBC.US,D,20061204,000000,46.4528,46.8257,46.4015,46.7054,908772.82775677,0
+HSBC.US,D,20061205,000000,45.7228,45.8273,45.5856,45.777,2572231.1545351,0
+HSBC.US,D,20061206,000000,45.4071,45.559,45.3538,45.4781,1903497.2971785,0
+HSBC.US,D,20061207,000000,45.4781,45.6172,45.3765,45.4298,1040882.14514,0
+HSBC.US,D,20061208,000000,45.2601,45.3538,45.0144,45.1328,2057187.2741726,0
+HSBC.US,D,20061211,000000,45.1447,45.4821,45.1328,45.3913,1295913.0345465,0
+HSBC.US,D,20061212,000000,45.5324,45.6074,45.2956,45.5639,1112836.2608037,0
+HSBC.US,D,20061213,000000,45.3499,45.6074,45.3499,45.4959,1190382.696762,0
+HSBC.US,D,20061214,000000,45.5067,45.8224,45.4722,45.6843,798451.96872659,0
+HSBC.US,D,20061215,000000,45.8333,45.8826,45.6567,45.7336,840022.8673317,0
+HSBC.US,D,20061218,000000,45.7336,45.8066,45.6281,45.6952,642562.36602294,0
+HSBC.US,D,20061219,000000,45.7119,46.1647,45.6567,46.0947,1178389.161557,0
+HSBC.US,D,20061220,000000,45.7839,45.9438,45.6133,45.6172,844614.71270687,0
+HSBC.US,D,20061221,000000,45.5126,45.5699,45.2966,45.5126,1911688.6222286,0
+HSBC.US,D,20061222,000000,45.4298,45.6074,45.2542,45.4821,486667.69505728,0
+HSBC.US,D,20061226,000000,45.3814,45.6468,45.3814,45.6172,344560.72404594,0
+HSBC.US,D,20061227,000000,45.6281,45.8826,45.5531,45.851,816640.94740475,0
+HSBC.US,D,20061228,000000,46.0533,46.0829,45.7612,45.9388,793648.26999967,0
+HSBC.US,D,20061229,000000,46.0089,46.0276,45.8175,45.8569,355356.1221134,0
+HSBC.US,D,20070103,000000,46.5288,46.7133,46.3088,46.5199,1472584.5387693,0
+HSBC.US,D,20070104,000000,46.2318,46.2318,45.9211,46.1647,1421427.5294108,0
+HSBC.US,D,20070105,000000,45.9211,45.9438,45.559,45.7563,1131424.6185277,0
+HSBC.US,D,20070108,000000,45.4564,45.5926,45.3074,45.5126,1351469.2953241,0
+HSBC.US,D,20070109,000000,45.1772,45.2177,44.9296,45.0805,1775579.4324722,0
+HSBC.US,D,20070110,000000,44.825,45.0657,44.6642,45.0066,1310699.1821155,0
+HSBC.US,D,20070111,000000,44.7441,45.1279,44.7313,45.045,1520948.9357639,0
+HSBC.US,D,20070112,000000,44.9622,45.2265,44.9118,45.2108,1561724.1172345,0
+HSBC.US,D,20070116,000000,45.1664,45.265,44.9839,45.1772,1266529.278755,0
+HSBC.US,D,20070117,000000,45.045,45.3321,45.045,45.2325,1045281.396559,0
+HSBC.US,D,20070118,000000,45.7839,45.8333,45.4722,45.5926,1443014.2709361,0
+HSBC.US,D,20070119,000000,46.1421,46.4133,46.1154,46.1756,1764591.4404486,0
+HSBC.US,D,20070122,000000,46.5051,46.5327,46.0888,46.221,1547133.6045788,0
+HSBC.US,D,20070123,000000,46.1273,46.4528,46.1273,46.3936,852215.07840732,0
+HSBC.US,D,20070124,000000,46.364,46.5771,46.2979,46.5771,925764.68294971,0
+HSBC.US,D,20070125,000000,46.5771,46.5909,45.9388,46.0089,925364.29025143,0
+HSBC.US,D,20070126,000000,46.0533,46.0533,45.708,45.7524,1801161.991761,0
+HSBC.US,D,20070129,000000,45.8865,46.1707,45.8392,45.8865,1021902.5175893,0
+HSBC.US,D,20070130,000000,45.8865,46.1046,45.7958,46.0385,854814.08316271,0
+HSBC.US,D,20070131,000000,45.6133,45.9931,45.5186,45.9438,1018900.0791784,0
+HSBC.US,D,20070201,000000,46.1598,46.2624,46.0049,46.1924,869599.21707932,0
+HSBC.US,D,20070202,000000,46.3216,46.3749,46.1598,46.2851,552617.94755162,0
+HSBC.US,D,20070205,000000,45.9734,46.0947,45.8569,46.0947,1008304.3706339,0
+HSBC.US,D,20070206,000000,46.221,46.3088,46.1046,46.2486,743489.70825583,0
+HSBC.US,D,20070207,000000,45.9931,46.2141,45.9438,46.1421,870998.05739229,0
+HSBC.US,D,20070208,000000,46.1421,46.1421,44.7639,44.9158,5139269.3678214,0
+HSBC.US,D,20070209,000000,44.897,45.0657,44.6701,44.7441,2368170.7624454,0
+HSBC.US,D,20070212,000000,44.8901,44.8901,44.6869,44.7362,1006013.5162083,0
+HSBC.US,D,20070213,000000,44.5084,44.8753,44.5084,44.8467,1254975.6686919,0
+HSBC.US,D,20070214,000000,44.903,45.2956,44.8507,45.1733,1536798.4047013,0
+HSBC.US,D,20070215,000000,44.9622,44.9839,44.7451,44.8615,1387047.4809363,0
+HSBC.US,D,20070216,000000,44.5666,44.8142,44.3998,44.8023,1324890.3157253,0
+HSBC.US,D,20070220,000000,44.754,44.897,44.606,44.8507,926763.1305644,0
+HSBC.US,D,20070221,000000,44.6159,44.7954,44.606,44.7086,1253137.9168894,0
+HSBC.US,D,20070222,000000,44.61,44.8023,44.5794,44.6593,948348.8584373,0
+HSBC.US,D,20070223,000000,44.6198,44.6248,44.2893,44.4048,1412624.9719631,0
+HSBC.US,D,20070226,000000,44.5606,44.6642,44.3949,44.5005,1091985.4309213,0
+HSBC.US,D,20070227,000000,44.1522,44.2716,42.7543,43.215,3182615.1250978,0
+HSBC.US,D,20070228,000000,43.8928,43.949,43.5731,43.8316,2217876.5209936,0
+HSBC.US,D,20070301,000000,43.2614,43.6757,43.1874,43.4784,2376037.7187272,0
+HSBC.US,D,20070302,000000,43.1963,43.4557,42.9605,43.1637,1664256.0712177,0
+HSBC.US,D,20070305,000000,43.072,43.5494,42.8717,42.9822,2399550.3998139,0
+HSBC.US,D,20070306,000000,43.4784,44.0575,43.4054,43.8434,1837739.6386403,0
+HSBC.US,D,20070307,000000,43.7369,43.9963,43.6698,43.7546,1131618.2261363,0
+HSBC.US,D,20070308,000000,44.0723,44.3298,44.0407,44.0674,1364459.2508391,0
+HSBC.US,D,20070309,000000,44.1996,44.2459,44.0023,44.1216,920169.32169784,0
+HSBC.US,D,20070312,000000,43.9845,44.2893,43.9243,44.2193,1078463.307896,0
+HSBC.US,D,20070313,000000,43.9894,44.0309,43.2762,43.2811,1560127.6147034,0
+HSBC.US,D,20070314,000000,42.7168,43.2762,42.6073,43.2397,3488006.2930759,0
+HSBC.US,D,20070315,000000,42.7938,43.1538,42.7681,43.072,1359069.6610245,0
+HSBC.US,D,20070316,000000,42.8885,43.0217,42.7543,42.9161,1049479.9448027,0
+HSBC.US,D,20070319,000000,43.3423,43.4557,43.2022,43.2673,1100246.697987,0
+HSBC.US,D,20070320,000000,43.6402,44.1177,43.5327,43.9539,1677450.7845176,0
+HSBC.US,D,20070321,000000,43.5169,44.2459,43.0098,44.0023,4573663.4920596,0
+HSBC.US,D,20070322,000000,44.1996,44.317,43.9845,44.1019,1495774.8783925,0
+HSBC.US,D,20070323,000000,44.4048,44.5478,44.1996,44.2193,1075259.1526573,0
+HSBC.US,D,20070326,000000,44.0792,44.169,43.7369,44.1078,889386.72559339,0
+HSBC.US,D,20070327,000000,43.6501,43.8711,43.5672,43.7073,1097243.2459237,0
+HSBC.US,D,20070328,000000,43.4242,43.6649,43.3344,43.4291,1002914.7808194,0
+HSBC.US,D,20070329,000000,43.7823,43.8592,43.5623,43.7892,719501.62419327,0
+HSBC.US,D,20070330,000000,43.8868,44.1276,43.8316,43.9391,1032292.4546965,0
+HSBC.US,D,20070402,000000,44.0407,44.1137,43.8434,44.0309,918010.24208435,0
+HSBC.US,D,20070403,000000,44.0575,44.2716,43.9894,44.2716,649153.13393229,0
+HSBC.US,D,20070404,000000,44.1956,44.5212,44.0792,44.5212,1454798.9937466,0
+HSBC.US,D,20070405,000000,44.5084,44.9227,44.4709,44.8684,1546737.2664901,0
+HSBC.US,D,20070409,000000,44.8753,45.122,44.8684,44.9158,1111237.7309678,0
+HSBC.US,D,20070410,000000,44.903,45.0273,44.7639,44.8615,778866.17704026,0
+HSBC.US,D,20070411,000000,45.0273,45.0559,44.7589,44.8201,1350268.1172293,0
+HSBC.US,D,20070412,000000,44.9572,45.1447,44.9227,45.0273,2128538.2666579,0
+HSBC.US,D,20070413,000000,45.5639,45.9388,45.4071,45.9319,2107550.5937014,0
+HSBC.US,D,20070416,000000,46.5672,46.7655,46.1292,46.657,2963663.1655894,0
+HSBC.US,D,20070417,000000,46.1874,46.3798,46.1292,46.2585,2628915.6104347,0
+HSBC.US,D,20070418,000000,46.1983,46.6679,46.1499,46.5199,1741399.0735206,0
+HSBC.US,D,20070419,000000,46.076,46.6215,46.0325,46.2683,1339676.4632943,0
+HSBC.US,D,20070420,000000,46.657,46.7537,46.513,46.7379,1347070.043905,0
+HSBC.US,D,20070423,000000,46.2525,46.3749,46.1874,46.2851,1384648.1657038,0
+HSBC.US,D,20070424,000000,46.4479,46.4854,46.1647,46.2624,1029896.1804212,0
+HSBC.US,D,20070425,000000,46.44,46.7833,46.364,46.7468,1008304.3706339,0
+HSBC.US,D,20070426,000000,46.3966,46.5712,46.2624,46.3966,593353.59657855,0
+HSBC.US,D,20070427,000000,46.4074,46.5771,46.2802,46.4755,1427820.635102,0
+HSBC.US,D,20070430,000000,46.4824,46.6768,46.1756,46.2141,1858325.9052461,0
+HSBC.US,D,20070501,000000,46.5288,46.6353,46.3512,46.4854,1330289.0284115,0
+HSBC.US,D,20070502,000000,46.6679,46.9106,46.6353,46.8533,959343.9460277,0
+HSBC.US,D,20070503,000000,47.1789,47.3575,47.1029,47.2124,1101642.4973428,0
+HSBC.US,D,20070504,000000,47.0812,47.318,46.9974,47.1513,911771.21155804,0
+HSBC.US,D,20070507,000000,47.4818,47.4818,47.1355,47.2124,579405.73954492,0
+HSBC.US,D,20070508,000000,46.9757,47.0526,46.7379,46.9648,1177187.9834621,0
+HSBC.US,D,20070509,000000,46.8257,47.2016,46.803,47.1424,1290514.3218604,0
+HSBC.US,D,20070510,000000,46.6462,46.9865,46.44,46.5327,1302303.0992805,0
+HSBC.US,D,20070511,000000,47.4216,47.7195,47.2016,47.6406,2198913.1118813,0
+HSBC.US,D,20070514,000000,47.2914,47.3575,47.0319,47.1513,941349.58861047,0
+HSBC.US,D,20070515,000000,46.8405,47.4176,46.803,47.1089,1361262.1911672,0
+HSBC.US,D,20070516,000000,46.2802,46.6768,46.2802,46.6294,1334287.8871322,0
+HSBC.US,D,20070517,000000,46.4942,46.803,46.4291,46.6817,1017499.2115607,0
+HSBC.US,D,20070518,000000,46.5672,46.6955,46.44,46.586,1072066.1475951,0
+HSBC.US,D,20070521,000000,46.3275,46.5051,46.3019,46.4183,1247542.5556375,0
+HSBC.US,D,20070522,000000,46.2979,46.4232,46.1598,46.2802,1105639.3287587,0
+HSBC.US,D,20070523,000000,46.7231,46.7833,46.3798,46.3936,1082052.6510468,0
+HSBC.US,D,20070524,000000,46.4755,46.6156,46.2022,46.291,2683955.9221403,0
+HSBC.US,D,20070525,000000,46.5051,46.5771,46.3216,46.4755,826631.50546605,0
+HSBC.US,D,20070529,000000,46.5002,46.6215,46.4291,46.4893,1360266.7845098,0
+HSBC.US,D,20070530,000000,46.2249,46.6294,46.221,46.5949,3093475.5466327,0
+HSBC.US,D,20070531,000000,46.5051,46.5909,46.3216,46.5495,1850929.2836782,0
+HSBC.US,D,20070601,000000,46.4577,46.6501,46.4291,46.6353,1874315.2582147,0
+HSBC.US,D,20070604,000000,46.586,46.803,46.4232,46.803,865408.77805483,0
+HSBC.US,D,20070605,000000,46.4755,46.5495,46.291,46.3512,821031.07595218,0
+HSBC.US,D,20070606,000000,46.5584,46.6817,46.2249,46.3088,2758501.9469925,0
+HSBC.US,D,20070607,000000,46.2446,46.4232,45.708,45.8333,1692236.9320866,0
+HSBC.US,D,20070608,000000,46.1351,46.3315,45.8826,46.2979,1939468.7799221,0
+HSBC.US,D,20070611,000000,46.291,46.4824,46.0888,46.3453,775470.44149792,0
+HSBC.US,D,20070612,000000,46.1805,46.4577,45.9497,45.9497,844614.71270687,0
+HSBC.US,D,20070613,000000,46.0089,46.2851,45.9211,46.2486,929366.18992939,0
+HSBC.US,D,20070614,000000,45.9734,46.3344,45.9734,46.1598,624168.62955983,0
+HSBC.US,D,20070615,000000,46.2624,46.3512,46.1707,46.3137,664746.14881226,0
+HSBC.US,D,20070618,000000,46.4824,46.5288,46.2979,46.3798,445892.51358672,0
+HSBC.US,D,20070619,000000,46.4824,46.5495,46.2802,46.4577,1076458.3034474,0
+HSBC.US,D,20070620,000000,47.1621,47.1789,46.5051,46.5327,1462196.628967,0
+HSBC.US,D,20070621,000000,46.5327,46.8672,46.3344,46.733,944152.33749841,0
+HSBC.US,D,20070622,000000,46.5672,46.6097,46.1351,46.1707,1007507.639847,0
+HSBC.US,D,20070625,000000,46.368,46.5327,46.0049,46.0592,1059271.8269935,0
+HSBC.US,D,20070626,000000,46.1559,46.221,45.9181,46.0049,1441812.0791889,0
+HSBC.US,D,20070627,000000,45.8925,46.3453,45.8865,46.3216,1245749.4045407,0
+HSBC.US,D,20070628,000000,46.0829,46.2368,45.8777,46.0829,956742.9139675,0
+HSBC.US,D,20070629,000000,45.8777,46.1707,45.7455,45.9181,1110837.3382695,0
+HSBC.US,D,20070702,000000,45.9211,46.2072,45.9142,46.1924,782463.62941035,0
+HSBC.US,D,20070703,000000,46.2368,46.2752,46.0148,46.2624,514249.17688033,0
+HSBC.US,D,20070705,000000,46.1213,46.1213,45.8678,46.0671,726501.9076725,0
+HSBC.US,D,20070706,000000,46.3512,46.513,46.2525,46.4854,924762.18072542,0
+HSBC.US,D,20070709,000000,46.5002,46.5327,46.3137,46.4183,621775.39624178,0
+HSBC.US,D,20070710,000000,46.2525,46.4824,45.8392,45.928,1340082.937907,0
+HSBC.US,D,20070711,000000,46.1273,46.3344,45.9674,46.3275,1579912.0822602,0
+HSBC.US,D,20070712,000000,46.1559,46.9362,46.1559,46.9303,1504362.5415313,0
+HSBC.US,D,20070713,000000,46.5327,46.7784,46.4824,46.6057,642562.36602294,0
+HSBC.US,D,20070716,000000,46.6866,46.9589,46.6462,46.6866,962138.58569643,0
+HSBC.US,D,20070717,000000,46.9106,47.0033,46.7951,46.8445,951742.56667485,0
+HSBC.US,D,20070718,000000,46.733,46.9106,46.3591,46.8533,1532946.5255786,0
+HSBC.US,D,20070719,000000,47.0201,47.0812,46.5327,46.8672,1294710.8427993,0
+HSBC.US,D,20070720,000000,46.6057,46.6679,45.9931,46.1154,1975843.6963213,0
+HSBC.US,D,20070723,000000,46.7054,46.7054,46.44,46.513,1860120.0699953,0
+HSBC.US,D,20070724,000000,46.0888,46.2486,45.4199,45.4722,2891015.7116837,0
+HSBC.US,D,20070725,000000,46.2368,46.2368,45.5186,45.7563,3968673.1659211,0
+HSBC.US,D,20070726,000000,45.2542,45.5324,44.3229,44.9809,5120486.3888365,0
+HSBC.US,D,20070727,000000,45.1733,45.3538,44.3831,44.5034,6060437.137134,0
+HSBC.US,D,20070730,000000,45.8826,46.3019,45.2601,46.2022,5968303.2294771,0
+HSBC.US,D,20070731,000000,46.803,46.9106,46.3591,46.6097,4299449.2309699,0
+HSBC.US,D,20070801,000000,46.1805,46.8701,45.7425,46.5248,6757859.3847352,0
+HSBC.US,D,20070802,000000,46.4479,46.8612,46.368,46.657,2972356.2485778,0
+HSBC.US,D,20070803,000000,46.2851,46.733,45.7425,45.7425,5143870.3360682,0
+HSBC.US,D,20070806,000000,45.8333,46.7379,45.6133,46.5002,5704490.055671,0
+HSBC.US,D,20070807,000000,45.8737,46.8257,45.8333,46.5248,4386029.3371233,0
+HSBC.US,D,20070808,000000,46.7014,47.1227,46.3216,46.6462,2827479.9792078,0
+HSBC.US,D,20070809,000000,46.1273,46.3216,45.5324,45.6952,3678495.9068251,0
+HSBC.US,D,20070810,000000,45.0144,45.2325,44.6248,45.122,5531787.0005969,0
+HSBC.US,D,20070813,000000,45.4653,45.5699,44.8901,44.9158,3268755.3061093,0
+HSBC.US,D,20070814,000000,45.5126,45.5778,44.5606,44.6317,4702746.0433744,0
+HSBC.US,D,20070815,000000,44.0624,44.4048,43.5268,43.6224,3741994.1341621,0
+HSBC.US,D,20070816,000000,43.072,43.949,42.3597,43.8198,4578457.0542626,0
+HSBC.US,D,20070817,000000,45.0066,45.339,44.3762,45.0233,3563353.1033248,0
+HSBC.US,D,20070820,000000,44.7639,44.8201,44.2232,44.7441,2181400.2393544,0
+HSBC.US,D,20070821,000000,44.2992,44.9809,44.2321,44.5794,1566921.1130929,0
+HSBC.US,D,20070822,000000,44.9809,45.4071,44.9365,45.4071,1653865.1204581,0
+HSBC.US,D,20070823,000000,45.2769,45.339,44.8615,45.1013,1676451.3232505,0
+HSBC.US,D,20070824,000000,45.3864,45.6468,45.0559,45.6221,1246544.1080228,0
+HSBC.US,D,20070827,000000,45.4199,45.6044,45.2325,45.2433,1282774.0721286,0
+HSBC.US,D,20070828,000000,44.6771,44.7747,44.0457,44.1443,1991231.9534163,0
+HSBC.US,D,20070829,000000,44.6938,45.0066,44.3298,44.9839,1694233.827316,0
+HSBC.US,D,20070830,000000,44.2667,44.9414,44.2667,44.5754,1373450.3476333,0
+HSBC.US,D,20070831,000000,45.3222,45.4298,45.0273,45.1891,1967844.9652273,0
+HSBC.US,D,20070904,000000,45.0894,45.559,45.0066,45.3144,1100045.9948117,0
+HSBC.US,D,20070905,000000,44.7747,45.0144,44.681,44.8753,1443405.5407628,0
+HSBC.US,D,20070906,000000,44.6405,45.2325,44.4235,45.0233,868405.1345513,0
+HSBC.US,D,20070907,000000,44.6968,44.7856,44.317,44.5429,1334882.9010914,0
+HSBC.US,D,20070910,000000,44.6938,44.7451,44.1917,44.4048,1068666.3574432,0
+HSBC.US,D,20070911,000000,44.7451,45.1496,44.7451,45.1111,1645674.8090605,0
+HSBC.US,D,20070912,000000,44.7027,45.0233,44.6198,44.8142,1174393.3437934,0
+HSBC.US,D,20070913,000000,45.1772,45.3814,45.0519,45.265,1487976.850474,0
+HSBC.US,D,20070914,000000,44.5666,45.1664,44.4817,44.9839,1170869.8880486,0
+HSBC.US,D,20070917,000000,44.4235,44.531,44.2716,44.4334,1956852.9185941,0
+HSBC.US,D,20070918,000000,44.8467,45.7612,44.6642,45.6804,2345389.9383921,0
+HSBC.US,D,20070919,000000,46.1273,46.2752,45.928,46.0089,2414542.3188202,0
+HSBC.US,D,20070920,000000,45.9319,46.069,45.777,45.8569,2183898.8925221,0
+HSBC.US,D,20070921,000000,46.0148,46.4479,46.0148,46.3137,1515159.9669035,0
+HSBC.US,D,20070924,000000,46.1647,46.2525,45.8569,45.9063,864606.97900587,0
+HSBC.US,D,20070925,000000,45.9862,46.2141,45.8865,46.1756,1706628.7688718,0
+HSBC.US,D,20070926,000000,46.5248,46.6008,46.1046,46.2525,1162803.2422438,0
+HSBC.US,D,20070927,000000,46.6718,46.8001,46.3019,46.5051,1123227.2115633,0
+HSBC.US,D,20070928,000000,46.291,46.5327,45.9793,46.3315,591991.24775201,0
+HSBC.US,D,20071001,000000,46.2486,46.8533,46.1598,46.6866,1113233.6125448,0
+HSBC.US,D,20071002,000000,47.0201,47.1029,46.6817,46.9362,1329489.2566673,0
+HSBC.US,D,20071003,000000,48.1871,48.2493,47.6376,47.6879,3340707.3944682,0
+HSBC.US,D,20071004,000000,48.6636,49.1046,48.5808,48.7958,2706547.1931947,0
+HSBC.US,D,20071005,000000,49.2309,49.4459,49.1155,49.3838,1666858.1169303,0
+HSBC.US,D,20071008,000000,48.3154,48.3913,48.2059,48.3657,1635076.0595587,0
+HSBC.US,D,20071009,000000,48.3509,48.6281,48.2315,48.5304,1020498.6090143,0
+HSBC.US,D,20071010,000000,48.1911,48.4426,48.1437,48.2887,1057869.9457233,0
+HSBC.US,D,20071011,000000,49.2092,49.2417,48.4229,48.5916,1866717.9334715,0
+HSBC.US,D,20071012,000000,48.4032,48.6528,48.2059,48.4683,879891.84355603,0
+HSBC.US,D,20071015,000000,49.2477,49.2536,48.5808,48.9063,2726127.916619,0
+HSBC.US,D,20071016,000000,48.5965,48.5965,47.7195,47.9158,3080084.184767,0
+HSBC.US,D,20071017,000000,49.1155,49.2822,48.6528,49.0819,3219786.7722839,0
+HSBC.US,D,20071018,000000,48.2937,48.5867,48.2789,48.4278,1964355.9736641,0
+HSBC.US,D,20071019,000000,47.4305,47.5804,46.9707,46.9816,2960968.8775084,0
+HSBC.US,D,20071022,000000,46.7054,47.2568,46.6156,47.2124,2412745.1131138,0
+HSBC.US,D,20071023,000000,47.4818,47.535,47.0753,47.464,1609698.2580548,0
+HSBC.US,D,20071024,000000,46.9056,47.1749,46.2802,47.0645,2425138.0273647,0
+HSBC.US,D,20071025,000000,46.8701,46.8701,46.2802,46.3315,3717648.2308021,0
+HSBC.US,D,20071026,000000,47.8764,48.0845,47.2499,47.9583,3160228.6118284,0
+HSBC.US,D,20071029,000000,48.3223,48.7692,48.0007,48.5758,2194290.8569341,0
+HSBC.US,D,20071030,000000,48.6636,48.929,48.6636,48.7514,1640076.4068514,0
+HSBC.US,D,20071031,000000,49.4982,49.7942,49.0622,49.7942,2926589.8426862,0
+HSBC.US,D,20071101,000000,48.416,48.4357,47.6879,47.7915,3481602.0372083,0
+HSBC.US,D,20071102,000000,47.5548,47.6712,46.6817,47.3969,3161034.4654869,0
+HSBC.US,D,20071105,000000,45.9862,46.6817,45.9388,46.6462,2879845.2622279,0
+HSBC.US,D,20071106,000000,47.0201,47.1789,46.4291,47.1789,1789368.1460789,0
+HSBC.US,D,20071107,000000,46.4824,46.5288,45.4298,45.4525,5226711.0785154,0
+HSBC.US,D,20071108,000000,45.2828,45.4337,44.4423,45.0273,6149780.4597317,0
+HSBC.US,D,20071109,000000,43.7714,44.6317,43.5268,43.9963,5416252.9272699,0
+HSBC.US,D,20071112,000000,43.3847,43.9184,43.0266,43.1312,4135757.545738,0
+HSBC.US,D,20071113,000000,44.0526,44.4886,43.3689,44.4235,5199963.8326181,0
+HSBC.US,D,20071114,000000,44.754,45.2108,44.4235,44.4541,5356228.4867101,0
+HSBC.US,D,20071115,000000,43.7073,44.2459,43.4173,43.6649,3686697.3683991,0
+HSBC.US,D,20071116,000000,43.8434,43.8523,43.1923,43.6807,3692683.9994777,0
+HSBC.US,D,20071119,000000,43.0868,43.2811,42.4031,42.4603,3072094.5765447,0
+HSBC.US,D,20071120,000000,42.1989,42.846,41.9394,42.4948,4208441.4911302,0
+HSBC.US,D,20071121,000000,41.6888,41.7974,41.1571,41.3357,5178884.9309456,0
+HSBC.US,D,20071123,000000,42.6073,42.7681,42.338,42.3991,3813622.8674052,0
+HSBC.US,D,20071126,000000,42.0618,42.0933,41.238,41.2992,5757647.0012161,0
+HSBC.US,D,20071127,000000,40.9736,41.5714,40.8799,41.532,5250647.4663056,0
+HSBC.US,D,20071128,000000,42.0933,42.629,42.0282,42.3646,6327120.9745389,0
+HSBC.US,D,20071129,000000,41.9611,42.1328,41.7017,41.8723,3305966.485739,0
+HSBC.US,D,20071130,000000,42.8776,43.2614,42.5304,42.778,4046672.7045025,0
+HSBC.US,D,20071203,000000,42.1989,42.56,41.9799,42.1821,2873825.1806202,0
+HSBC.US,D,20071204,000000,41.5261,41.7086,41.4106,41.5261,3041733.6598389,0
+HSBC.US,D,20071205,000000,41.974,42.2709,41.9276,42.1229,4503020.0289501,0
+HSBC.US,D,20071206,000000,42.8776,43.2762,42.5856,43.1637,3266354.9772245,0
+HSBC.US,D,20071207,000000,43.2673,43.6402,43.1538,43.4883,2364601.6923425,0
+HSBC.US,D,20071210,000000,43.2614,43.8592,43.2614,43.7586,2348816.0835064,0
+HSBC.US,D,20071211,000000,43.4725,43.8474,42.6231,42.6389,2758404.6363621,0
+HSBC.US,D,20071212,000000,44.0358,44.1739,42.9269,43.3285,4942815.4233466,0
+HSBC.US,D,20071213,000000,42.6793,42.9496,42.2916,42.8234,3481597.9825987,0
+HSBC.US,D,20071214,000000,42.3311,42.7227,42.0568,42.189,2754608.5081215,0
+HSBC.US,D,20071217,000000,41.6958,41.8802,41.3761,41.388,2326597.8365355,0
+HSBC.US,D,20071218,000000,42.2107,42.2255,41.4422,41.8279,2288628.4449101,0
+HSBC.US,D,20071219,000000,41.8398,41.9888,41.4422,41.6888,2335813.9641626,0
+HSBC.US,D,20071220,000000,41.8723,41.9167,41.5409,41.679,3035747.0287604,0
+HSBC.US,D,20071221,000000,42.0706,42.3449,41.9276,42.3449,2884679.3705269,0
+HSBC.US,D,20071224,000000,42.4544,42.6507,42.2107,42.629,657746.87898542,0
+HSBC.US,D,20071226,000000,42.5304,42.6349,42.1525,42.5175,1109037.0916059,0
+HSBC.US,D,20071227,000000,42.3597,42.3893,41.9848,42.0657,1436616.0969829,0
+HSBC.US,D,20071228,000000,42.0351,42.1052,41.7786,41.974,1959575.5889424,0
+HSBC.US,D,20071231,000000,42.0391,42.1525,41.6543,41.8852,1711102.016916,0
+HSBC.US,D,20080102,000000,41.9108,41.9503,41.1502,41.2489,3200599.345991,0
+HSBC.US,D,20080103,000000,41.1502,41.5527,41.1393,41.238,1760107.0422279,0
+HSBC.US,D,20080104,000000,41.3159,41.3357,40.6096,40.654,3852841.0787883,0
+HSBC.US,D,20080107,000000,41.0141,41.3268,40.8316,41.1048,2774993.0578995,0
+HSBC.US,D,20080108,000000,41.095,41.3436,40.2801,40.3255,3371500.1270967,0
+HSBC.US,D,20080109,000000,40.7043,40.7477,39.8056,40.43,10046166.018349,0
+HSBC.US,D,20080110,000000,39.6448,40.9795,39.4731,40.4231,7218574.5373773,0
+HSBC.US,D,20080111,000000,39.7158,40.136,39.4682,39.8115,5290082.5993024,0
+HSBC.US,D,20080114,000000,39.7868,39.9042,39.6013,39.7207,3441603.3134767,0
+HSBC.US,D,20080115,000000,38.6306,38.6582,37.9252,37.9716,6237684.3959204,0
+HSBC.US,D,20080116,000000,37.2564,37.725,36.8992,37.2564,9124012.9789032,0
+HSBC.US,D,20080117,000000,37.9834,38.1452,36.8598,36.9259,6843679.2515881,0
+HSBC.US,D,20080118,000000,37.9006,38.2537,36.8322,37.2899,6362242.0029184,0
+HSBC.US,D,20080122,000000,35.4293,36.7809,35.231,36.5796,10101650.309806,0
+HSBC.US,D,20080123,000000,36.1919,38.3702,36.1712,38.3386,8140009.9109237,0
+HSBC.US,D,20080124,000000,38.1373,38.7302,37.941,38.5694,5063387.349105,0
+HSBC.US,D,20080125,000000,38.8279,38.8901,37.7141,37.8739,5348911.9436818,0
+HSBC.US,D,20080128,000000,37.4053,37.8631,37.0837,37.8088,2621802.8115389,0
+HSBC.US,D,20080129,000000,37.941,38.2784,37.6993,38.2488,2669570.1672695,0
+HSBC.US,D,20080130,000000,37.3846,38.3189,37.3373,37.6914,7883187.8977251,0
+HSBC.US,D,20080131,000000,36.0498,37.9607,35.9827,37.6816,5010822.3765619,0
+HSBC.US,D,20080201,000000,38.0732,38.6789,37.573,38.6148,3755215.2024244,0
+HSBC.US,D,20080204,000000,38.5241,38.5527,38.1176,38.2192,2526858.045775,0
+HSBC.US,D,20080205,000000,37.2258,37.8088,36.9949,37.0472,3766966.4747058,0
+HSBC.US,D,20080206,000000,36.5687,36.7996,36.0321,36.0429,3765693.3272905,0
+HSBC.US,D,20080207,000000,35.9324,36.2412,35.4263,35.8999,5124338.2679591,0
+HSBC.US,D,20080208,000000,35.2922,36.0084,35.2922,35.743,3431123.1613058,0
+HSBC.US,D,20080211,000000,35.2478,35.302,34.647,34.9518,4450319.2269853,0
+HSBC.US,D,20080212,000000,36.1534,36.6102,35.9699,36.3764,4585450.242175,0
+HSBC.US,D,20080213,000000,36.9525,37.0551,36.5263,36.919,3331986.942865,0
+HSBC.US,D,20080214,000000,36.9752,37.1952,36.5382,36.5796,2982324.5062863,0
+HSBC.US,D,20080215,000000,36.2008,36.4661,35.7785,36.1643,2385943.1299869,0
+HSBC.US,D,20080219,000000,37.4625,37.5267,36.6546,36.8114,3222882.4667156,0
+HSBC.US,D,20080220,000000,36.0804,36.8992,35.9827,36.6664,3588885.993646,0
+HSBC.US,D,20080221,000000,37.1626,37.2179,36.5184,36.5796,2654489.0468519,0
+HSBC.US,D,20080222,000000,37.646,37.6816,36.8874,37.6401,3236086.3028872,0
+HSBC.US,D,20080225,000000,37.9193,38.3859,37.6332,38.2784,4298447.742398,0
+HSBC.US,D,20080226,000000,39.0163,39.7158,39.0163,39.5629,5564751.9903201,0
+HSBC.US,D,20080227,000000,39.2926,39.7562,39.2363,39.482,2528087.606137,0
+HSBC.US,D,20080228,000000,39.2413,39.3103,38.7026,38.745,2761102.9790527,0
+HSBC.US,D,20080229,000000,37.9667,38.2784,37.2771,37.6529,5089771.7074429,0
+HSBC.US,D,20080303,000000,38.9996,39.698,38.8378,39.4622,7665899.3418063,0
+HSBC.US,D,20080304,000000,37.9982,38.5961,37.7832,38.5083,5528155.0840452,0
+HSBC.US,D,20080305,000000,38.7835,39.478,38.6967,39.0716,3017413.0977889,0
+HSBC.US,D,20080306,000000,38.7618,39.2748,38.1985,38.2814,2343307.896361,0
+HSBC.US,D,20080307,000000,38.2537,38.8901,37.7398,38.1314,3692853.2794286,0
+HSBC.US,D,20080310,000000,39.1929,39.3192,38.4363,38.5241,4085622.2979994,0
+HSBC.US,D,20080311,000000,40.43,40.58,39.407,40.3195,6790284.0977288,0
+HSBC.US,D,20080312,000000,40.1735,40.4892,39.776,39.8312,4016209.4089043,0
+HSBC.US,D,20080313,000000,39.3419,39.9634,39.0163,39.8273,3360323.5957265,0
+HSBC.US,D,20080314,000000,40.1548,40.1548,38.1571,38.5241,5631804.082974,0
+HSBC.US,D,20080317,000000,37.0817,38.4017,37.0748,38.086,5480890.4999053,0
+HSBC.US,D,20080318,000000,39.9328,40.6323,39.8174,40.4843,5073926.2931151,0
+HSBC.US,D,20080319,000000,41.2341,41.5202,39.9634,40.0236,4830228.0375484,0
+HSBC.US,D,20080320,000000,39.5461,40.5267,39.3014,40.2298,6182313.6335321,0
+HSBC.US,D,20080324,000000,41.0515,41.5714,40.5987,40.9371,3953000.0725014,0
+HSBC.US,D,20080325,000000,41.5349,41.7184,41.1887,41.4777,4171935.8135714,0
+HSBC.US,D,20080326,000000,40.8246,40.9529,40.5593,40.7309,2065884.4117706,0
+HSBC.US,D,20080327,000000,41.7263,41.7263,40.7724,40.8592,2384649.7095236,0
+HSBC.US,D,20080328,000000,40.9894,41.1117,40.5593,40.6096,1915806.0782802,0
+HSBC.US,D,20080331,000000,41.0989,41.4925,41.0338,41.1759,1897425.5192983,0
+HSBC.US,D,20080401,000000,42.0657,43.0818,42.0509,42.9556,5015524.7100488,0
+HSBC.US,D,20080402,000000,42.8332,43.0295,42.5678,42.6073,2373503.5877255,0
+HSBC.US,D,20080403,000000,42.3597,42.922,42.2255,42.7227,2103956.1822885,0
+HSBC.US,D,20080404,000000,42.4238,42.701,42.189,42.4031,1086595.8411068,0
+HSBC.US,D,20080407,000000,42.7681,42.778,42.3814,42.4435,1188936.2147862,0
+HSBC.US,D,20080408,000000,42.0105,42.2255,41.8122,42.0766,2051361.8138258,0
+HSBC.US,D,20080409,000000,42.5096,42.557,42.0351,42.1377,3974986.1930726,0
+HSBC.US,D,20080410,000000,42.1052,42.6349,41.9552,42.2966,1874660.9136834,0
+HSBC.US,D,20080411,000000,41.9227,42.2364,41.8674,41.9986,3054941.5506201,0
+HSBC.US,D,20080414,000000,41.8279,41.9167,41.5714,41.6711,1904495.7447932,0
+HSBC.US,D,20080415,000000,41.5093,41.5448,41.2173,41.5202,1881811.2177179,0
+HSBC.US,D,20080416,000000,41.6109,42.193,41.6109,42.0657,2139033.6236148,0
+HSBC.US,D,20080417,000000,41.9848,42.4435,41.7421,42.3044,1789993.5696101,0
+HSBC.US,D,20080418,000000,42.7878,42.8234,42.4544,42.4544,2278062.1322852,0
+HSBC.US,D,20080421,000000,41.9986,42.3104,41.8043,42.2364,2653562.5685577,0
+HSBC.US,D,20080422,000000,42.189,42.3518,41.9394,42.2058,2529926.3715919,0
+HSBC.US,D,20080423,000000,41.7559,42.0933,41.5152,42.0509,3110459.2926064,0
+HSBC.US,D,20080424,000000,41.7609,42.6231,41.6543,42.4238,6205741.1678171,0
+HSBC.US,D,20080425,000000,42.6882,43.0098,42.6073,42.922,2782147.4165437,0
+HSBC.US,D,20080428,000000,43.1252,43.2397,42.8964,42.9556,1630260.197003,0
+HSBC.US,D,20080429,000000,43.0355,43.0769,42.7444,42.9052,1190576.3043706,0
+HSBC.US,D,20080430,000000,43.5396,43.9539,43.4242,43.4242,3400249.3364853,0
+HSBC.US,D,20080501,000000,43.142,43.9115,43.0582,43.804,2900201.4297388,0
+HSBC.US,D,20080502,000000,44.1078,44.1078,43.7329,43.8651,2319280.2798548,0
+HSBC.US,D,20080505,000000,43.8592,44.0082,43.3906,43.6037,1342948.5332438,0
+HSBC.US,D,20080506,000000,43.1203,43.6807,42.9763,43.6619,3420913.654326,0
+HSBC.US,D,20080507,000000,43.3719,43.4449,42.7681,42.8332,3204838.4403308,0
+HSBC.US,D,20080508,000000,43.3186,43.3946,42.9368,43.0582,2316227.1588239,0
+HSBC.US,D,20080509,000000,41.9848,42.338,41.9059,42.0657,3219723.9258351,0
+HSBC.US,D,20080512,000000,43.2811,43.4784,43.0424,43.3689,3088672.8615582,0
+HSBC.US,D,20080513,000000,43.6333,43.6876,43.3571,43.5396,3060114.2188208,0
+HSBC.US,D,20080514,000000,43.2949,43.5011,43.2249,43.2397,2155105.0824279,0
+HSBC.US,D,20080515,000000,43.2022,43.6165,43.1538,43.5623,1402295.854,0
+HSBC.US,D,20080516,000000,43.5129,43.7487,43.4449,43.5879,1450045.9776398,0
+HSBC.US,D,20080519,000000,43.5129,43.7586,43.3798,43.4676,1804123.8840759,0
+HSBC.US,D,20080520,000000,43.4843,43.4962,42.8885,43.0818,2423735.1324422,0
+HSBC.US,D,20080521,000000,42.4297,42.629,41.9611,41.974,3054926.345834,0
+HSBC.US,D,20080522,000000,42.1525,42.5678,41.974,42.3449,1857594.0482128,0
+HSBC.US,D,20080523,000000,42.4435,42.5511,41.9276,42.0766,1799820.9296349,0
+HSBC.US,D,20080527,000000,41.7974,42.1772,41.7017,42.1052,1528031.3250876,0
+HSBC.US,D,20080528,000000,42.3755,42.3893,41.7974,42.0164,2309115.3735806,0
+HSBC.US,D,20080529,000000,41.7845,42.2255,41.7313,42.0766,2331189.6819107,0
+HSBC.US,D,20080530,000000,42.3311,42.4435,42.0618,42.1328,866688.00738451,0
+HSBC.US,D,20080602,000000,41.8398,41.9799,41.6888,41.8674,1629832.4356899,0
+HSBC.US,D,20080603,000000,41.9394,42.0657,41.6316,41.7313,3710466.5035431,0
+HSBC.US,D,20080604,000000,41.5349,42.1821,41.5349,41.7559,3053915.7343905,0
+HSBC.US,D,20080605,000000,42.1486,42.3311,41.9799,42.2808,2245871.5729961,0
+HSBC.US,D,20080606,000000,41.5833,41.6839,41.167,41.2054,3549414.3691627,0
+HSBC.US,D,20080609,000000,41.6366,41.6366,40.7724,41.095,3864345.0198838,0
+HSBC.US,D,20080610,000000,41.018,41.2262,40.8316,40.9174,4559657.8568392,0
+HSBC.US,D,20080611,000000,40.5593,40.6421,40.0236,40.0236,5219350.9484339,0
+HSBC.US,D,20080612,000000,39.7158,40.4093,39.7158,40.2357,4318476.5001834,0
+HSBC.US,D,20080613,000000,39.9378,40.2899,39.8174,40.2456,2927496.0479324,0
+HSBC.US,D,20080616,000000,40.2554,40.7655,40.214,40.5504,2365702.5188497,0
+HSBC.US,D,20080617,000000,40.9065,40.9292,40.3452,40.3985,4498469.7433233,0
+HSBC.US,D,20080618,000000,39.9555,40.3136,39.9161,40.1844,3896386.5722699,0
+HSBC.US,D,20080619,000000,39.9634,40.1696,39.698,40.0759,2967483.6214877,0
+HSBC.US,D,20080620,000000,39.4307,39.6911,39.2413,39.5116,4385697.8727882,0
+HSBC.US,D,20080623,000000,39.6734,39.7996,39.3192,39.5461,2777692.4142426,0
+HSBC.US,D,20080624,000000,39.4356,39.8312,39.1604,39.554,3757792.9204794,0
+HSBC.US,D,20080625,000000,39.9328,40.2081,39.776,39.8273,2845018.1930447,0
+HSBC.US,D,20080626,000000,39.3754,39.3853,38.895,38.9996,4533552.2529115,0
+HSBC.US,D,20080627,000000,39.2748,39.3547,37.9252,38.2991,7544106.9785574,0
+HSBC.US,D,20080630,000000,38.7963,39.0163,38.31,38.3751,7401760.7855794,0
+HSBC.US,D,20080701,000000,37.4625,37.9252,37.0383,37.869,9649266.3662455,0
+HSBC.US,D,20080702,000000,38.4649,38.5191,37.4773,37.5642,5147679.64179,0
+HSBC.US,D,20080703,000000,38.0259,38.2725,37.5267,38.0081,3021429.1886005,0
+HSBC.US,D,20080707,000000,37.941,38.018,37.2406,37.6589,5312526.8907587,0
+HSBC.US,D,20080708,000000,37.3669,38.1373,37.0255,38.0081,7885434.1514451,0
+HSBC.US,D,20080709,000000,38.5477,38.7095,37.6253,37.72,5687140.3811806,0
+HSBC.US,D,20080710,000000,37.7861,37.9371,37.2455,37.8591,4633163.8743283,0
+HSBC.US,D,20080711,000000,36.99,37.3323,36.3517,36.8114,8937037.6980273,0
+HSBC.US,D,20080714,000000,37.5642,37.5997,36.5056,36.6398,6328401.217521,0
+HSBC.US,D,20080715,000000,35.5102,36.7473,35.1768,35.9877,10738059.805757,0
+HSBC.US,D,20080716,000000,35.5309,37.6747,35.4924,37.6046,11349243.548064,0
+HSBC.US,D,20080717,000000,38.9039,39.0647,37.9134,38.6582,8804084.0081943,0
+HSBC.US,D,20080718,000000,39.5461,39.7049,39.0065,39.5017,8098849.5415408,0
+HSBC.US,D,20080721,000000,41.0861,41.1393,40.2298,40.43,7482506.3085144,0
+HSBC.US,D,20080722,000000,39.8776,41.311,39.776,41.1759,3936755.2791278,0
+HSBC.US,D,20080723,000000,41.7786,42.1772,41.2232,41.8723,8850731.2780221,0
+HSBC.US,D,20080724,000000,42.0933,42.0933,40.8799,40.8967,4653556.5333256,0
+HSBC.US,D,20080725,000000,41.09,41.6612,40.7862,41.0989,4951357.4721273,0
+HSBC.US,D,20080728,000000,41.2834,41.4225,40.4508,40.725,3346889.6604601,0
+HSBC.US,D,20080729,000000,40.3195,41.2952,40.2189,41.1887,4988301.0475232,0
+HSBC.US,D,20080730,000000,41.8043,42.3044,41.3623,42.0391,7287094.3987075,0
+HSBC.US,D,20080731,000000,41.4422,41.9227,41.2173,41.2834,3355844.2657679,0
+HSBC.US,D,20080801,000000,41.6425,41.8092,40.8148,41.5261,5401309.6635788,0
+HSBC.US,D,20080804,000000,40.7082,41.1393,40.4093,40.7605,4164228.0007165,0
+HSBC.US,D,20080805,000000,41.5448,42.193,41.3761,42.0282,5026111.2957217,0
+HSBC.US,D,20080806,000000,41.5261,41.7145,41.3436,41.4777,2170103.0833486,0
+HSBC.US,D,20080807,000000,40.9845,41.1393,40.7082,40.9736,5126371.6546749,0
+HSBC.US,D,20080808,000000,40.6096,41.4323,40.5721,41.2775,3029365.0732456,0
+HSBC.US,D,20080811,000000,41.167,41.606,40.9845,41.3702,5791901.3567929,0
+HSBC.US,D,20080812,000000,41.2489,41.3228,40.6046,40.9568,4086071.3460129,0
+HSBC.US,D,20080813,000000,40.0305,40.2298,39.5787,40.2298,5436136.732762,0
+HSBC.US,D,20080814,000000,39.6319,40.506,39.6319,40.2722,3128344.1755643,0
+HSBC.US,D,20080815,000000,39.6013,40.0196,39.5846,39.9999,4449815.4417421,0
+HSBC.US,D,20080818,000000,39.8983,40.1203,39.628,39.6832,3414669.5555377,0
+HSBC.US,D,20080819,000000,38.5477,38.7835,38.3258,38.674,5338965.9863261,0
+HSBC.US,D,20080820,000000,38.3603,38.7835,38.2607,38.7095,3232036.7615464,0
+HSBC.US,D,20080821,000000,37.7033,38.31,37.6638,38.1176,2791764.9505215,0
+HSBC.US,D,20080822,000000,38.3386,38.6503,38.2991,38.3494,1700658.3562316,0
+HSBC.US,D,20080825,000000,38.4333,39.0282,38.3988,38.5024,2533914.0801363,0
+HSBC.US,D,20080826,000000,38.5694,38.6908,38.2607,38.5645,1868143.1287469,0
+HSBC.US,D,20080827,000000,38.5793,39.0282,38.4363,38.8624,2476954.9244361,0
+HSBC.US,D,20080828,000000,39.187,39.4909,38.9946,39.3685,3572871.2993673,0
+HSBC.US,D,20080829,000000,39.482,39.5678,39.2748,39.3804,1383769.3290724,0
+HSBC.US,D,20080902,000000,39.5905,39.8697,39.0972,39.2699,3635481.5672014,0
+HSBC.US,D,20080903,000000,39.1199,39.482,39.0065,39.3143,2820838.5286784,0
+HSBC.US,D,20080904,000000,38.4994,38.674,37.6914,38.0209,5501654.1556813,0
+HSBC.US,D,20080905,000000,37.7763,38.086,37.21,37.9716,4207551.5043224,0
+HSBC.US,D,20080908,000000,39.4179,39.8825,39.1268,39.5846,8107157.436617,0
+HSBC.US,D,20080909,000000,40.2722,40.5879,39.1041,39.1604,8097433.4691371,0
+HSBC.US,D,20080910,000000,39.9042,40.1844,39.4682,39.6231,6314192.8518204,0
+HSBC.US,D,20080911,000000,38.2281,39.261,38.1107,39.2363,8416095.3743451,0
+HSBC.US,D,20080912,000000,38.9611,39.771,38.7963,39.4425,6144113.1291594,0
+HSBC.US,D,20080915,000000,37.8779,38.8348,37.5267,37.9371,10699668.734733,0
+HSBC.US,D,20080916,000000,37.1094,38.4017,37.0383,38.2488,9269488.316842,0
+HSBC.US,D,20080917,000000,36.5687,37.1567,35.7785,36.4612,12150828.716361,0
+HSBC.US,D,20080918,000000,36.7039,40.1203,35.5832,39.7868,20146457.020286,0
+HSBC.US,D,20080919,000000,42.0282,42.9269,40.0236,40.9016,16471370.026485,0
+HSBC.US,D,20080922,000000,41.4984,41.532,39.6369,39.7691,3369922.8839612,0
+HSBC.US,D,20080923,000000,39.6231,40.7724,39.5303,39.8588,3231971.8877927,0
+HSBC.US,D,20080924,000000,40.141,40.4843,39.7493,39.9269,2828696.3620886,0
+HSBC.US,D,20080925,000000,40.4231,43.2811,40.3324,40.8246,4679893.2500006,0
+HSBC.US,D,20080926,000000,39.9042,42.117,39.8361,40.7724,4952568.7867461,0
+HSBC.US,D,20080929,000000,39.6171,40.1804,38.5083,38.9266,4555559.6601831,0
+HSBC.US,D,20080930,000000,39.6319,40.7191,39.5116,40.4458,3220644.3222149,0
+HSBC.US,D,20081001,000000,40.6648,41.6958,39.9831,41.2952,2398647.2355248,0
+HSBC.US,D,20081002,000000,40.4784,40.58,39.849,40.0364,2530303.450285,0
+HSBC.US,D,20081003,000000,40.654,41.6366,40.0364,40.7132,2362453.7629054,0
+HSBC.US,D,20081006,000000,40.0305,40.0867,38.1521,39.1702,5230357.1862007,0
+HSBC.US,D,20081007,000000,40.3195,40.4458,38.8279,39.1702,2937139.9368727,0
+HSBC.US,D,20081008,000000,37.5494,38.9039,37.1686,38.0259,5637821.1236245,0
+HSBC.US,D,20081009,000000,37.725,37.8591,35.0229,35.2803,6298159.9117985,0
+HSBC.US,D,20081010,000000,33.6733,35.4263,33.2195,34.2672,7648318.5545685,0
+HSBC.US,D,20081013,000000,36.8992,37.3225,36.2787,37.1518,4074085.9200271,0
+HSBC.US,D,20081014,000000,38.1886,38.1886,36.9052,37.7141,3441691.5012355,0
+HSBC.US,D,20081015,000000,36.2363,36.4612,34.6411,35.0189,5876498.7588505,0
+HSBC.US,D,20081016,000000,33.8775,34.9074,32.4786,34.5365,8397019.4498163,0
+HSBC.US,D,20081017,000000,33.549,35.2863,33.4493,34.6144,4553438.0857085,0
+HSBC.US,D,20081020,000000,35.0189,36.2728,34.795,36.1475,4550099.1147006,0
+HSBC.US,D,20081021,000000,34.6973,35.1215,34.2751,34.4359,2940974.5839046,0
+HSBC.US,D,20081022,000000,32.7943,33.6526,32.2438,32.5516,5166380.5149306,0
+HSBC.US,D,20081023,000000,31.8442,32.7706,31.3165,32.1225,4501358.6526653,0
+HSBC.US,D,20081024,000000,26.2052,28.5917,26.0267,27.5272,8370490.1391852,0
+HSBC.US,D,20081027,000000,26.2467,27.1296,25.7899,26.0217,6802483.4043712,0
+HSBC.US,D,20081028,000000,27.0665,28.5068,25.3075,28.4703,5594432.746265,0
+HSBC.US,D,20081029,000000,28.8117,31.0225,28.6637,29.2349,5936978.3293383,0
+HSBC.US,D,20081030,000000,32.1284,32.4066,30.6032,30.6456,8508624.6064382,0
+HSBC.US,D,20081031,000000,29.1145,31.1152,28.9231,29.5229,5389100.2204124,0
+HSBC.US,D,20081103,000000,30.1563,30.687,29.154,30.4493,3517169.0726441,0
+HSBC.US,D,20081104,000000,30.4661,31.7732,30.0784,31.5029,3290375.4981638,0
+HSBC.US,D,20081105,000000,31.2504,31.5207,29.9047,30.0517,3052186.443395,0
+HSBC.US,D,20081106,000000,29.6719,30.035,28.3697,28.7071,3999406.0930579,0
+HSBC.US,D,20081107,000000,28.5413,29.6936,28.5019,29.6936,2533305.8886958,0
+HSBC.US,D,20081110,000000,29.1974,29.2674,28.3263,28.4417,3844243.2791255,0
+HSBC.US,D,20081111,000000,26.3345,27.2658,26.2299,26.7804,4453050.0065528,0
+HSBC.US,D,20081112,000000,26.2467,26.6107,25.5186,25.8136,4881778.3440384,0
+HSBC.US,D,20081113,000000,25.1753,27.0181,24.7718,26.9846,7738554.9049312,0
+HSBC.US,D,20081114,000000,25.8599,27.2115,25.7218,26.3187,4286890.0777252,0
+HSBC.US,D,20081117,000000,26.1579,27.0458,26.003,26.1766,2193876.2731022,0
+HSBC.US,D,20081118,000000,25.2966,26.659,25.2749,26.2555,5920291.583518,0
+HSBC.US,D,20081119,000000,24.6593,24.9948,23.7211,23.8149,7133095.2577311,0
+HSBC.US,D,20081120,000000,23.1726,24.0171,22.633,22.9023,10323760.810195,0
+HSBC.US,D,20081121,000000,23.7794,23.8464,22.3114,23.4439,6673644.1296326,0
+HSBC.US,D,20081124,000000,23.7251,25.7327,23.3078,25.342,5192368.5351797,0
+HSBC.US,D,20081125,000000,26.2832,26.6936,25.5186,26.2467,4943886.8539341,0
+HSBC.US,D,20081126,000000,26.0217,27.5331,25.931,27.4275,2737403.7859244,0
+HSBC.US,D,20081128,000000,26.7804,27.4887,26.7804,27.2085,1532436.6584211,0
+HSBC.US,D,20081201,000000,26.3552,26.3739,25.1309,25.1309,3695101.5604533,0
+HSBC.US,D,20081202,000000,25.7169,26.0217,25.0204,25.7278,3420578.1353814,0
+HSBC.US,D,20081203,000000,25.1496,26.517,24.8497,26.3286,4481565.0622368,0
+HSBC.US,D,20081204,000000,25.8136,26.4607,25.3075,25.4653,2632327.5644154,0
+HSBC.US,D,20081205,000000,25.6281,26.7429,25.1161,26.6699,6661156.9457084,0
+HSBC.US,D,20081208,000000,27.173,28.0708,26.8968,27.7857,5551172.0891079,0
+HSBC.US,D,20081209,000000,27.5272,28.2207,27.3161,27.5864,3140225.195353,0
+HSBC.US,D,20081210,000000,27.7314,28.3983,27.5548,27.905,3118930.385719,0
+HSBC.US,D,20081211,000000,27.9603,28.4062,27.3989,27.5706,2359550.6624298,0
+HSBC.US,D,20081212,000000,26.3887,27.691,26.3286,27.4157,3086827.0005365,0
+HSBC.US,D,20081215,000000,27.4986,28.0165,27.1434,27.3259,2762768.4099471,0
+HSBC.US,D,20081216,000000,26.9412,28.5621,26.9293,28.3815,3742162.4004606,0
+HSBC.US,D,20081217,000000,25.8925,26.4558,25.4407,26.0267,7144997.5642201,0
+HSBC.US,D,20081218,000000,24.2006,24.5143,23.0118,23.3433,7597570.0471275,0
+HSBC.US,D,20081219,000000,22.5817,22.9753,22.4337,22.7928,4802160.002573,0
+HSBC.US,D,20081222,000000,22.7928,23.2249,22.5679,23.1726,5154402.1845115,0
+HSBC.US,D,20081223,000000,22.5353,22.9428,22.3331,22.8155,3439830.4354279,0
+HSBC.US,D,20081224,000000,22.9517,23.1351,22.7553,22.8816,1365496.217245,0
+HSBC.US,D,20081226,000000,23.0118,23.1726,22.9023,23.1687,874822.56790013,0
+HSBC.US,D,20081229,000000,23.0178,23.5426,22.8264,23.3177,1770673.3548528,0
+HSBC.US,D,20081230,000000,23.2003,23.6205,23.2003,23.5534,2088151.3140568,0
+HSBC.US,D,20081231,000000,23.07,24.4226,23.07,24.3565,1979139.0802759,0
+HSBC.US,D,20090102,000000,24.3032,25.0046,24.2065,24.8004,4012572.4240906,0
+HSBC.US,D,20090105,000000,24.3732,25.0155,24.248,24.7718,2706967.858941,0
+HSBC.US,D,20090106,000000,24.6347,24.8182,24.1227,24.5202,4096164.2829667,0
+HSBC.US,D,20090107,000000,24.462,24.6238,24.022,24.022,3479202.7219758,0
+HSBC.US,D,20090108,000000,24.3091,24.4315,23.8149,24.1947,4907743.0502824,0
+HSBC.US,D,20090109,000000,24.5666,24.5745,23.8583,23.8583,3823134.9815334,0
+HSBC.US,D,20090112,000000,23.8731,23.8889,23.1687,23.365,5470711.4024975,0
+HSBC.US,D,20090113,000000,22.7622,23.365,22.6675,22.9428,8561614.2993372,0
+HSBC.US,D,20090114,000000,20.7842,21.4235,20.5356,21.1108,14440744.49982,0
+HSBC.US,D,20090115,000000,20.433,20.508,19.4672,20.1765,13184261.530008,0
+HSBC.US,D,20090116,000000,20.6787,20.7181,19.1456,19.9921,13775309.067375,0
+HSBC.US,D,20090120,000000,16.9683,17.2939,16.7533,16.9289,15165794.857255,0
+HSBC.US,D,20090121,000000,17.7368,18.4738,17.4261,18.4738,10908310.835674,0
+HSBC.US,D,20090122,000000,18.2646,18.7431,18.0111,18.4146,8974107.9799733,0
+HSBC.US,D,20090123,000000,17.4804,18.163,17.36,17.8375,7436965.9471082,0
+HSBC.US,D,20090126,000000,18.8664,19.1959,18.1137,18.4235,6203554.7195888,0
+HSBC.US,D,20090127,000000,18.7214,18.8733,18.313,18.7609,4781742.0022657,0
+HSBC.US,D,20090128,000000,20.9155,21.3426,20.6412,20.7181,10588018.977405,0
+HSBC.US,D,20090129,000000,19.7247,19.7859,19.2482,19.5037,5349943.8418257,0
+HSBC.US,D,20090130,000000,20.146,20.1568,19.3005,19.4337,4151065.7242934,0
+HSBC.US,D,20090202,000000,18.3574,18.9315,18.3258,18.7609,4033562.1243519,0
+HSBC.US,D,20090203,000000,18.9108,19.2176,18.678,19.0785,3709745.7966862,0
+HSBC.US,D,20090204,000000,19.5225,19.9467,19.2058,19.4672,3762832.8002157,0
+HSBC.US,D,20090205,000000,19.4889,20.1272,19.0588,19.8914,7635130.9368354,0
+HSBC.US,D,20090206,000000,20.7941,21.022,20.2821,20.5149,7662758.0330165,0
+HSBC.US,D,20090209,000000,20.8079,21.0121,20.4764,20.6146,3621606.6931406,0
+HSBC.US,D,20090210,000000,20.2426,20.4182,19.0746,19.267,6992124.591061,0
+HSBC.US,D,20090211,000000,19.2778,19.3745,18.7609,19.0785,7345634.8521527,0
+HSBC.US,D,20090212,000000,18.9108,19.3331,18.7609,19.267,7253958.1017286,0
+HSBC.US,D,20090213,000000,18.9197,19.3844,18.8033,19.0499,4225735.4147386,0
+HSBC.US,D,20090217,000000,17.656,17.9342,17.5534,17.7556,8831763.8143002,0
+HSBC.US,D,20090218,000000,18.017,18.2794,17.5593,18.0861,5894052.1774735,0
+HSBC.US,D,20090219,000000,18.1137,18.1768,17.4152,17.6056,8028204.0511265,0
+HSBC.US,D,20090220,000000,16.917,17.3363,16.8914,17.2495,12879453.212161,0
+HSBC.US,D,20090223,000000,17.6234,17.6688,16.8529,17.138,8442656.1082007,0
+HSBC.US,D,20090224,000000,16.7878,17.8089,16.6092,17.6125,9655289.4888105,0
+HSBC.US,D,20090225,000000,17.6796,18.0821,17.2091,17.5652,6209567.7056298,0
+HSBC.US,D,20090226,000000,18.8536,19.2403,18.169,18.3446,9112680.3450634,0
+HSBC.US,D,20090227,000000,17.5918,17.8848,17.2367,17.4152,10821443.865891,0
+HSBC.US,D,20090302,000000,13.7365,14.5069,13.6349,14.1321,33591659.033197,0
+HSBC.US,D,20090303,000000,13.8992,14.3471,12.5329,13.9831,18732090.593499,0
+HSBC.US,D,20090304,000000,14.0137,14.3343,13.8499,14.1814,16436131.414427,0
+HSBC.US,D,20090305,000000,13.3468,13.4918,13.0064,13.3201,13782779.685568,0
+HSBC.US,D,20090306,000000,12.9403,13.2491,12.4668,12.7568,12065132.515101,0
+HSBC.US,D,20090309,000000,11.4684,12.377,11.4517,12.1343,18430959.806561,0
+HSBC.US,D,20090310,000000,13.2373,13.8568,13.1011,13.5283,22370919.240927,0
+HSBC.US,D,20090311,000000,13.0873,13.4849,12.8762,13.0124,17880599.262905,0
+HSBC.US,D,20090312,000000,12.9364,14.1597,12.7825,13.8864,8719368.0088058,0
+HSBC.US,D,20090313,000000,14.211,14.4399,13.8302,14.3284,8924550.514103,0
+HSBC.US,D,20090316,000000,14.8443,15.2922,14.578,14.8443,12220477.786466,0
+HSBC.US,D,20090317,000000,15.087,15.6789,14.939,15.6109,8493256.6223912,0
+HSBC.US,D,20090318,000000,14.7595,15.6987,14.4626,15.6,12298520.9121,0
+HSBC.US,D,20090319,000000,16.8845,16.8963,15.3682,15.3879,9478266.2472046,0
+HSBC.US,D,20090320,000000,14.8927,14.9923,14.2041,14.4675,7435343.0896146,0
+HSBC.US,D,20090323,000000,16.0489,17.3156,16.0242,16.555,15805083.126023,0
+HSBC.US,D,20090324,000000,15.7579,16.185,15.6553,15.7756,8446715.7860655,0
+HSBC.US,D,20090325,000000,15.3958,15.7194,14.6628,15.1689,12062213.196187,0
+HSBC.US,D,20090326,000000,15.091,16.2304,14.9864,15.9157,10593713.676593,0
+HSBC.US,D,20090327,000000,15.7046,16.0075,15.5911,15.6493,5291046.5827354,0
+HSBC.US,D,20090330,000000,14.6391,14.8927,14.5296,14.7052,5265725.545766,0
+HSBC.US,D,20090331,000000,15.3011,15.9591,15.1817,15.5655,6221181.1211846,0
+HSBC.US,D,20090401,000000,16.2058,16.5974,16.038,16.2778,9630622.2576394,0
+HSBC.US,D,20090402,000000,18.4807,18.8595,18.0644,18.2765,12037112.121788,0
+HSBC.US,D,20090403,000000,18.3574,18.4472,17.654,17.9874,6841108.6290999,0
+HSBC.US,D,20090406,000000,18.017,18.529,17.9272,18.4738,5325922.3072339,0
+HSBC.US,D,20090407,000000,17.8108,18.1384,17.6796,17.796,4287208.364579,0
+HSBC.US,D,20090408,000000,17.8552,17.8888,17.4853,17.7063,5714855.6651205,0
+HSBC.US,D,20090409,000000,18.8773,19.4218,18.8388,19.3192,8123401.2163382,0
+HSBC.US,D,20090413,000000,19.5037,19.5649,18.8664,19.114,6434153.5451812,0
+HSBC.US,D,20090414,000000,19.7247,20.2229,19.3844,19.5037,8920152.2763364,0
+HSBC.US,D,20090415,000000,19.3281,20.1154,19.2719,20.1154,8433845.4415338,0
+HSBC.US,D,20090416,000000,20.068,20.6866,19.7977,20.438,11594658.930797,0
+HSBC.US,D,20090417,000000,20.2387,20.5021,19.6941,19.9812,5173370.6618858,0
+HSBC.US,D,20090420,000000,18.5616,18.6287,18.1463,18.4511,11378867.539474,0
+HSBC.US,D,20090421,000000,17.7003,18.9967,17.6737,18.898,8839332.7567762,0
+HSBC.US,D,20090422,000000,18.0259,18.8733,17.9509,18.313,6158142.078385,0
+HSBC.US,D,20090423,000000,18.3574,18.9493,18.2794,18.9167,4239970.1354016,0
+HSBC.US,D,20090424,000000,19.1811,19.4514,19.0292,19.4218,4312243.5515715,0
+HSBC.US,D,20090427,000000,18.608,19.0973,18.5162,18.7559,4263078.3691804,0
+HSBC.US,D,20090428,000000,18.0723,18.7263,18.0111,18.5221,8853481.3169852,0
+HSBC.US,D,20090429,000000,18.9878,19.3074,18.8773,18.898,4521042.7686345,0
+HSBC.US,D,20090430,000000,19.7661,20.073,19.4702,19.6389,8207110.6588928,0
+HSBC.US,D,20090501,000000,19.9082,20.0443,19.631,19.8026,4181291.8252299,0
+HSBC.US,D,20090504,000000,20.216,20.8553,20.1065,20.7941,3462720.7339405,0
+HSBC.US,D,20090505,000000,21.7501,21.7925,21.3318,21.3515,6784005.5347588,0
+HSBC.US,D,20090506,000000,22.7326,22.999,22.2867,22.6991,7922352.385531,0
+HSBC.US,D,20090507,000000,24.1227,24.1385,22.4515,22.633,7228213.3580556,0
+HSBC.US,D,20090508,000000,24.0802,24.6041,23.7211,24.3792,9458484.820605,0
+HSBC.US,D,20090511,000000,23.9569,24.242,23.4508,23.7754,7748660.0057138,0
+HSBC.US,D,20090512,000000,24.2164,24.242,23.2249,23.6412,5610433.24941,0
+HSBC.US,D,20090513,000000,22.2404,22.6103,22.121,22.3114,8638039.6357404,0
+HSBC.US,D,20090514,000000,22.3962,22.9487,22.3666,22.6754,6307679.1214935,0
+HSBC.US,D,20090515,000000,22.6596,22.8757,22.3114,22.3962,6892190.6281808,0
+HSBC.US,D,20090518,000000,23.4607,23.8583,23.3887,23.6205,7073042.434904,0
+HSBC.US,D,20090519,000000,24.5498,24.9326,24.3259,24.4571,12495068.112596,0
+HSBC.US,D,20090520,000000,24.4028,24.6712,23.8839,24.0802,5325339.4571035,0
+HSBC.US,D,20090521,000000,23.4153,23.802,23.2496,23.5219,5853100.6204852,0
+HSBC.US,D,20090522,000000,23.6097,23.7251,23.3887,23.4262,2548173.1284569,0
+HSBC.US,D,20090526,000000,22.8974,24.1059,22.852,23.8533,4665364.5701414,0
+HSBC.US,D,20090527,000000,24.6347,24.6781,23.9293,23.951,5233823.8774111,0
+HSBC.US,D,20090528,000000,23.9056,24.2312,23.5663,24.1444,3518718.9471647,0
+HSBC.US,D,20090529,000000,25.1931,25.6824,24.7462,25.0786,4680321.0113137,0
+HSBC.US,D,20090601,000000,24.76,25.2661,24.6643,25.0707,5518012.4781238,0
+HSBC.US,D,20090602,000000,24.536,24.8724,24.4226,24.7116,4795087.7497734,0
+HSBC.US,D,20090603,000000,23.8839,24.1266,23.7488,23.9954,6782383.6909177,0
+HSBC.US,D,20090604,000000,23.66,24.1819,23.4933,24.1177,4018925.9973382,0
+HSBC.US,D,20090605,000000,23.6481,23.7093,23.073,23.2249,6817139.8044329,0
+HSBC.US,D,20090608,000000,23.1894,23.5337,22.9487,23.2999,4617588.0915392,0
+HSBC.US,D,20090609,000000,23.4262,23.5702,23.2397,23.3334,3168352.0221676,0
+HSBC.US,D,20090610,000000,24.5143,24.5429,23.8642,24.099,5059450.3231807,0
+HSBC.US,D,20090611,000000,25.0431,25.4022,24.9543,24.9612,5439796.0179286,0
+HSBC.US,D,20090612,000000,24.9612,25.2315,24.8606,24.9829,2258231.0367179,0
+HSBC.US,D,20090615,000000,24.4176,24.4176,23.8642,24.0003,3129929.527919,0
+HSBC.US,D,20090616,000000,24.0931,24.1444,23.6047,23.6146,3504685.9433294,0
+HSBC.US,D,20090617,000000,23.9135,24.1631,23.6412,23.8889,7614315.584787,0
+HSBC.US,D,20090618,000000,23.7636,24.0349,23.5801,23.7211,5154153.8396733,0
+HSBC.US,D,20090619,000000,24.3594,24.3732,23.7636,23.9451,4022980.606941,0
+HSBC.US,D,20090622,000000,23.6481,23.6886,23.0572,23.1411,5278961.8188143,0
+HSBC.US,D,20090623,000000,23.2496,23.509,23.0365,23.2565,3168282.0801519,0
+HSBC.US,D,20090624,000000,23.5929,23.7863,23.2772,23.3196,2972903.6208742,0
+HSBC.US,D,20090625,000000,22.633,23.2999,22.6162,23.2565,5145431.3607653,0
+HSBC.US,D,20090626,000000,23.4074,23.6097,23.2673,23.4193,3086043.4472307,0
+HSBC.US,D,20090629,000000,23.6146,23.6481,23.3621,23.4814,1880192.414834,0
+HSBC.US,D,20090630,000000,23.2072,23.2348,22.7415,23.0424,2395178.5170096,0
+HSBC.US,D,20090701,000000,23.1056,23.3502,23.1026,23.1282,2418727.6895827,0
+HSBC.US,D,20090702,000000,23.1411,23.1411,22.5886,22.7465,2633568.2749539,0
+HSBC.US,D,20090706,000000,22.5541,22.8885,22.5107,22.8698,2777342.7041644,0
+HSBC.US,D,20090707,000000,22.9082,22.9487,22.3587,22.3854,3357866.5023072,0
+HSBC.US,D,20090708,000000,22.0805,22.1269,21.5863,21.9937,5552258.7244814,0
+HSBC.US,D,20090709,000000,22.5945,22.7326,22.4298,22.5886,2733830.6612119,0
+HSBC.US,D,20090710,000000,22.1536,22.4456,22.1082,22.3459,2082349.1677152,0
+HSBC.US,D,20090713,000000,22.2147,22.6389,22.0549,22.5679,3103363.7258015,0
+HSBC.US,D,20090714,000000,23.147,23.2131,22.7415,23.0039,3305755.6460397,0
+HSBC.US,D,20090715,000000,24.1128,24.3693,23.9293,24.2006,5490392.4775095,0
+HSBC.US,D,20090716,000000,24.5567,24.6781,24.3259,24.4028,3630526.8342667,0
+HSBC.US,D,20090717,000000,24.8448,24.8784,24.5202,24.6238,3350836.8229084,0
+HSBC.US,D,20090720,000000,25.4348,25.5857,25.2661,25.5028,3193679.1410515,0
+HSBC.US,D,20090721,000000,25.4121,25.4348,24.8241,25.2138,3024056.5756231,0
+HSBC.US,D,20090722,000000,24.8961,25.4348,24.8606,25.2315,1947788.8388271,0
+HSBC.US,D,20090723,000000,25.9162,26.3394,25.8599,26.2378,3639883.8595776,0
+HSBC.US,D,20090724,000000,26.3128,26.4667,25.8876,26.2713,3108968.209925,0
+HSBC.US,D,20090727,000000,26.0148,26.1954,25.7593,26.0987,2032106.4728221,0
+HSBC.US,D,20090728,000000,25.8392,26.0464,25.5758,25.9921,3233625.1548583,0
+HSBC.US,D,20090729,000000,26.1766,26.2773,25.7731,25.9517,2849294.7925232,0
+HSBC.US,D,20090730,000000,26.9372,27.3654,26.7646,27.2223,6497924.4450141,0
+HSBC.US,D,20090731,000000,27.9553,28.052,27.5331,27.9662,5504409.2629064,0
+HSBC.US,D,20090803,000000,29.6719,30.2332,29.6374,30.0626,9417449.1304674,0
+HSBC.US,D,20090804,000000,29.1303,30.3418,29.1106,30.0517,9572819.7431419,0
+HSBC.US,D,20090805,000000,30.2401,30.2559,29.3858,29.9185,6295851.8252821,0
+HSBC.US,D,20090806,000000,30.8972,30.913,30.2619,30.767,8566961.3157509,0
+HSBC.US,D,20090807,000000,30.4424,31.1892,30.179,30.614,6424303.8848036,0
+HSBC.US,D,20090810,000000,30.4493,30.7896,30.322,30.5322,3805918.0955075,0
+HSBC.US,D,20090811,000000,29.9531,30.3112,29.6768,29.9906,4326052.5382263,0
+HSBC.US,D,20090812,000000,29.4223,30.102,29.4223,29.888,3571235.2643926,0
+HSBC.US,D,20090813,000000,30.5164,30.7896,30.1464,30.6032,3503996.659697,0
+HSBC.US,D,20090814,000000,30.0705,30.1228,29.6038,29.8534,3141914.9539049,0
+HSBC.US,D,20090817,000000,28.7949,29.1747,28.711,28.9448,4210775.932609,0
+HSBC.US,D,20090818,000000,29.6098,30.1563,29.4756,29.958,3208503.8074117,0
+HSBC.US,D,20090819,000000,28.9231,29.739,28.8876,29.5131,3240071.9841267,0
+HSBC.US,D,20090820,000000,29.3464,29.6275,29.3128,29.5506,3600964.6756527,0
+HSBC.US,D,20090821,000000,30.0083,30.2668,29.7933,30.1405,2971272.6541615,0
+HSBC.US,D,20090824,000000,29.8593,30.2727,29.8367,29.9254,2848620.7136768,0
+HSBC.US,D,20090825,000000,30.0626,30.4769,29.9412,30.1612,1961898.8802448,0
+HSBC.US,D,20090826,000000,29.7706,30.1198,29.6315,30.1198,2286619.3858519,0
+HSBC.US,D,20090827,000000,29.9531,30.2559,29.6828,30.2224,1970394.3010151,0
+HSBC.US,D,20090828,000000,30.4661,30.6338,30.1523,30.3289,3104093.55553,0
+HSBC.US,D,20090831,000000,29.6098,30.3289,29.3059,29.7439,4099497.1720602,0
+HSBC.US,D,20090901,000000,29.0711,29.6719,28.7071,28.8728,5333345.2837643,0
+HSBC.US,D,20090902,000000,28.8314,28.9399,28.7012,28.7012,2949524.7419045,0
+HSBC.US,D,20090903,000000,29.2151,29.3345,28.9024,29.2951,4452629.3408065,0
+HSBC.US,D,20090904,000000,29.7962,30.035,29.5999,29.8929,4339139.8043717,0
+HSBC.US,D,20090908,000000,30.1405,30.1869,29.7962,29.9353,2756534.4476828,0
+HSBC.US,D,20090909,000000,30.3398,30.398,30.107,30.252,2493756.2129777,0
+HSBC.US,D,20090910,000000,30.3171,30.4158,30.0419,30.2559,2908200.1608327,0
+HSBC.US,D,20090911,000000,30.4246,30.7788,30.0517,30.2184,2688026.7501815,0
+HSBC.US,D,20090914,000000,30.179,30.4907,30.0843,30.398,3640361.2898583,0
+HSBC.US,D,20090915,000000,30.5322,30.7896,30.398,30.614,2786886.2415169,0
+HSBC.US,D,20090916,000000,31.8551,32.0751,31.6696,31.9686,5066890.5318019,0
+HSBC.US,D,20090917,000000,32.2369,32.8446,32.1096,32.5457,5165770.2961853,0
+HSBC.US,D,20090918,000000,33.0429,33.0735,32.7094,32.8387,3578622.7630889,0
+HSBC.US,D,20090921,000000,32.2754,32.4342,32.0859,32.2971,2951271.2649909,0
+HSBC.US,D,20090922,000000,32.5901,32.6542,32.3188,32.6049,5025445.3260944,0
+HSBC.US,D,20090923,000000,32.6473,32.6887,32.011,32.0307,2449504.2037728,0
+HSBC.US,D,20090924,000000,31.8225,31.9784,31.1714,31.423,5521618.0397131,0
+HSBC.US,D,20090925,000000,31.4605,31.64,31.0027,31.1349,4730254.5422246,0
+HSBC.US,D,20090928,000000,31.2869,31.8817,31.0313,31.7495,2316842.4458311,0
+HSBC.US,D,20090929,000000,31.9271,32.2369,31.9153,31.9449,2738817.8310234,0
+HSBC.US,D,20090930,000000,32.0564,32.0988,31.2435,31.6341,3498021.1787948,0
+HSBC.US,D,20091001,000000,31.3934,31.4694,30.6456,30.7896,5209049.1990856,0
+HSBC.US,D,20091002,000000,30.1228,30.5164,30.0754,30.3418,3207307.6975789,0
+HSBC.US,D,20091005,000000,30.0517,30.7245,29.9797,30.6594,3321704.4529123,0
+HSBC.US,D,20091006,000000,30.6683,31.0274,30.5706,30.8133,2999375.1533185,0
+HSBC.US,D,20091007,000000,31.1093,31.4299,31.0274,31.2316,2888107.542946,0
+HSBC.US,D,20091008,000000,31.5966,31.7732,31.3638,31.5266,1900585.0738313,0
+HSBC.US,D,20091009,000000,31.4496,31.6233,31.3313,31.6173,1826630.0083286,0
+HSBC.US,D,20091012,000000,31.6578,31.7614,31.2869,31.4605,1325748.8793087,0
+HSBC.US,D,20091013,000000,31.0619,31.2385,30.8627,31.128,1889380.160194,0
+HSBC.US,D,20091014,000000,31.7614,32.2241,31.5404,32.1422,3294450.3808147,0
+HSBC.US,D,20091015,000000,32.0919,32.2033,31.8295,32.0593,2410288.0196945,0
+HSBC.US,D,20091016,000000,31.5404,31.6696,31.3095,31.498,2061363.5220635,0
+HSBC.US,D,20091019,000000,31.9547,32.2576,31.6805,32.1284,2666687.3398419,0
+HSBC.US,D,20091020,000000,31.9034,32.1284,31.3283,31.5404,2651129.802796,0
+HSBC.US,D,20091021,000000,31.6696,32.3701,31.6637,31.6904,3413623.4662602,0
+HSBC.US,D,20091022,000000,31.5266,32.0919,31.3579,32.0041,2324553.2996433,0
+HSBC.US,D,20091023,000000,32.1047,32.1096,31.3461,31.5582,2922964.0080489,0
+HSBC.US,D,20091026,000000,31.4141,31.7614,30.836,30.9741,5469451.4325635,0
+HSBC.US,D,20091027,000000,30.8784,31.055,30.6407,30.7896,3834653.1137625,0
+HSBC.US,D,20091028,000000,30.5322,30.8015,30.2125,30.2816,4870165.942136,0
+HSBC.US,D,20091029,000000,30.9396,31.3934,30.7729,31.2938,3266763.4791419,0
+HSBC.US,D,20091030,000000,31.2267,31.3056,30.4769,30.5529,5447760.2848409,0
+HSBC.US,D,20091102,000000,30.6811,31.3974,30.5322,30.9741,4565229.9040858,0
+HSBC.US,D,20091103,000000,30.2184,30.6387,30.1228,30.5164,3388766.6820902,0
+HSBC.US,D,20091104,000000,30.8567,31.1497,30.5825,30.6032,3356233.5082897,0
+HSBC.US,D,20091105,000000,30.913,31.1093,30.6338,30.8844,2448919.3263376,0
+HSBC.US,D,20091106,000000,30.984,31.4112,30.9021,31.275,3934275.8853557,0
+HSBC.US,D,20091109,000000,32.0307,32.2201,31.9202,32.157,5292895.4847143,0
+HSBC.US,D,20091110,000000,33.0636,33.3882,33.0015,33.1524,6311482.3453009,0
+HSBC.US,D,20091111,000000,33.4947,33.5963,33.1031,33.2451,4042455.9105156,0
+HSBC.US,D,20091112,000000,33.3556,33.6417,33.2086,33.3458,12009539.762837,0
+HSBC.US,D,20091113,000000,34.2386,34.4359,33.914,34.2543,5740985.5967058,0
+HSBC.US,D,20091116,000000,35.1156,35.5368,35.1018,35.2754,10764465.450795,0
+HSBC.US,D,20091117,000000,34.8137,35.0317,34.5917,35.0002,3786912.1129943,0
+HSBC.US,D,20091118,000000,34.4605,34.6361,34.2839,34.5306,3891598.078329,0
+HSBC.US,D,20091119,000000,33.99,34.0008,33.5431,33.9179,5232154.3919072,0
+HSBC.US,D,20091120,000000,33.4612,33.842,33.3675,33.6003,3469280.0786254,0
+HSBC.US,D,20091123,000000,34.3984,34.5641,34.061,34.1715,3047741.5776179,0
+HSBC.US,D,20091124,000000,34.0067,34.1024,33.6733,33.8262,2185321.0468403,0
+HSBC.US,D,20091125,000000,34.0008,34.2613,33.8509,34.2386,1789980.3921289,0
+HSBC.US,D,20091127,000000,31.8442,32.4233,31.79,32.2487,5364089.3610775,0
+HSBC.US,D,20091130,000000,32.4194,32.6473,32.0208,32.5516,4213689.1696087,0
+HSBC.US,D,20091201,000000,33.2757,33.3625,33.0547,33.1978,3400715.6165896,0
+HSBC.US,D,20091202,000000,33.0863,33.5095,33.0429,33.1849,2794732.9247508,0
+HSBC.US,D,20091203,000000,33.4543,33.5431,32.959,32.9867,3585692.9885838,0
+HSBC.US,D,20091204,000000,33.3004,33.6733,32.7765,33.0547,3825143.0269391,0
+HSBC.US,D,20091207,000000,32.2369,32.5723,32.2369,32.3563,2566431.0354983,0
+HSBC.US,D,20091208,000000,31.2099,31.6045,31.0383,31.5078,5406279.6012994,0
+HSBC.US,D,20091209,000000,31.275,31.7574,31.128,31.7071,4339943.6307254,0
+HSBC.US,D,20091210,000000,32.0307,32.1096,31.7229,32.0041,3479326.3875687,0
+HSBC.US,D,20091211,000000,31.79,31.8472,31.5582,31.7614,2404775.7779395,0
+HSBC.US,D,20091214,000000,32.2872,32.5062,32.0751,32.452,2712959.5582815,0
+HSBC.US,D,20091215,000000,31.6045,31.8176,31.4299,31.5029,2072269.4082427,0
+HSBC.US,D,20091216,000000,31.8877,32.157,31.6992,31.7732,1936456.2049873,0
+HSBC.US,D,20091217,000000,30.8133,30.8784,30.4996,30.5322,3541329.4776147,0
+HSBC.US,D,20091218,000000,30.5706,30.7038,30.252,30.5213,4606058.8091336,0
+HSBC.US,D,20091221,000000,31.0225,31.4141,30.98,31.1418,2359793.939006,0
+HSBC.US,D,20091222,000000,31.2602,31.353,30.9603,31.2435,2605237.7040067,0
+HSBC.US,D,20091223,000000,31.6578,31.7574,31.3638,31.4782,2420448.8713591,0
+HSBC.US,D,20091224,000000,31.6233,31.7071,31.4033,31.6746,710318.94709533,0
+HSBC.US,D,20091228,000000,31.6992,31.7574,31.568,31.6578,980848.58170855,0
+HSBC.US,D,20091229,000000,31.6696,31.6805,31.2385,31.4299,1182116.3614343,0
+HSBC.US,D,20091230,000000,31.4033,31.6578,31.3461,31.6233,954012.13440001,0
+HSBC.US,D,20091231,000000,31.64,31.7614,31.423,31.4911,752629.81195295,0
+HSBC.US,D,20100104,000000,32.0435,32.3188,31.9834,32.1708,2092343.7803861,0
+HSBC.US,D,20100105,000000,32.8643,32.9265,32.5003,32.6828,2657827.0042074,0
+HSBC.US,D,20100106,000000,32.5003,32.8811,32.4233,32.7242,1397660.4215716,0
+HSBC.US,D,20100107,000000,32.4233,32.7242,32.3987,32.6157,1100593.367108,0
+HSBC.US,D,20100108,000000,32.6009,32.738,32.4411,32.5457,3886094.9594456,0
+HSBC.US,D,20100111,000000,32.814,32.8476,32.4342,32.5694,3767981.1407589,0
+HSBC.US,D,20100112,000000,32.3908,32.6887,32.2635,32.4342,1664575.3717239,0
+HSBC.US,D,20100113,000000,32.4016,32.5901,32.1225,32.4668,2171294.1249194,0
+HSBC.US,D,20100114,000000,32.2201,32.4125,32.1363,32.302,2626495.0085018,0
+HSBC.US,D,20100115,000000,32.2517,32.2694,31.423,31.7476,8651743.2025455,0
+HSBC.US,D,20100119,000000,31.205,31.8551,31.205,31.7831,8162933.6599655,0
+HSBC.US,D,20100120,000000,31.2938,31.3776,30.6752,30.913,8698892.2303116,0
+HSBC.US,D,20100121,000000,30.8331,30.9662,29.9412,30.1938,6830715.6510355,0
+HSBC.US,D,20100122,000000,29.4351,30.2283,29.299,29.5348,6927913.7660862,0
+HSBC.US,D,20100125,000000,30.1671,30.4907,30.0843,30.2816,4697682.8496329,0
+HSBC.US,D,20100126,000000,29.8643,30.1869,29.6768,29.8317,2167099.6312853,0
+HSBC.US,D,20100127,000000,29.4598,29.9856,29.3059,29.8978,3232973.3763646,0
+HSBC.US,D,20100128,000000,30.394,30.4246,29.4223,29.7321,5073777.2862122,0
+HSBC.US,D,20100129,000000,30.0902,30.398,29.446,29.518,5597920.7241758,0
+HSBC.US,D,20100201,000000,29.9304,30.2125,29.9047,30.107,2688037.9003579,0
+HSBC.US,D,20100202,000000,30.252,30.3556,29.9698,30.252,4882480.8051521,0
+HSBC.US,D,20100203,000000,30.1612,30.252,29.8367,30.0083,2593379.9982233,0
+HSBC.US,D,20100204,000000,29.0208,29.0573,28.3302,28.566,8713503.0160153,0
+HSBC.US,D,20100205,000000,28.4299,28.5127,27.6347,28.3391,10219301.902998,0
+HSBC.US,D,20100208,000000,27.7314,28.2138,27.4956,27.7501,7261517.921333,0
+HSBC.US,D,20100209,000000,28.4022,28.5986,27.8616,28.3815,7554628.6904766,0
+HSBC.US,D,20100210,000000,28.4348,28.5917,28.1171,28.4348,4090477.6929988,0
+HSBC.US,D,20100211,000000,28.275,28.643,28.0283,28.6124,10874816.719397,0
+HSBC.US,D,20100212,000000,27.8123,28.2138,27.686,28.1369,6563747.9909583,0
+HSBC.US,D,20100216,000000,28.9083,29.0208,28.639,28.9833,6421062.2244262,0
+HSBC.US,D,20100217,000000,29.6374,29.739,29.3671,29.4509,7401579.3417997,0
+HSBC.US,D,20100218,000000,29.4874,29.6995,29.3858,29.5762,3023381.4831243,0
+HSBC.US,D,20100219,000000,29.2625,29.5673,29.1638,29.3907,2809552.522849,0
+HSBC.US,D,20100222,000000,29.9106,30.0142,29.739,29.7863,3056143.7423673,0
+HSBC.US,D,20100223,000000,29.9185,30.0468,29.6098,29.7202,3541597.0818485,0
+HSBC.US,D,20100224,000000,30.4325,30.6653,30.3112,30.4661,4870953.5500513,0
+HSBC.US,D,20100225,000000,29.9955,30.2816,29.7153,30.2776,4060799.9780111,0
+HSBC.US,D,20100226,000000,30.0705,30.4158,29.9412,30.2944,2845815.937484,0
+HSBC.US,D,20100301,000000,28.1507,28.4595,27.9169,28.4516,13879907.858603,0
+HSBC.US,D,20100302,000000,28.7663,28.8896,28.5127,28.8314,5827917.4402422,0
+HSBC.US,D,20100303,000000,28.7515,29.1481,28.7229,29.0159,4091476.1406135,0
+HSBC.US,D,20100304,000000,28.8264,28.9537,28.6084,28.8787,4386321.2690147,0
+HSBC.US,D,20100305,000000,29.4539,29.6887,29.3207,29.5841,4007068.2915548,0
+HSBC.US,D,20100308,000000,29.3671,29.4677,29.1925,29.3464,3682168.3694728,0
+HSBC.US,D,20100309,000000,28.8679,29.1481,28.8373,29.0711,4265176.6296498,0
+HSBC.US,D,20100310,000000,28.8975,29.1974,28.8975,29.0977,4057056.5596953,0
+HSBC.US,D,20100311,000000,28.9863,29.0208,28.7594,29.004,6453859.9615033,0
+HSBC.US,D,20100312,000000,28.6489,28.7337,28.4743,28.6124,9533343.0503967,0
+HSBC.US,D,20100315,000000,28.419,28.6045,28.1921,28.6045,4110125.3174815,0
+HSBC.US,D,20100316,000000,28.6558,28.8225,28.5571,28.7909,11420074.536868,0
+HSBC.US,D,20100317,000000,29.1688,29.3789,29.0524,29.2191,11948759.137586,0
+HSBC.US,D,20100318,000000,28.9488,29.0474,28.6173,28.7909,3546005.4561392,0
+HSBC.US,D,20100319,000000,28.5473,28.5571,28.0885,28.2257,6618410.2103185,0
+HSBC.US,D,20100322,000000,27.7985,28.4121,27.7857,28.4062,4487296.2529104,0
+HSBC.US,D,20100323,000000,28.0648,28.3657,27.9958,28.3105,4548920.2369586,0
+HSBC.US,D,20100324,000000,27.7018,27.8162,27.5193,27.7738,6542605.2291845,0
+HSBC.US,D,20100325,000000,28.2996,28.5719,28.057,28.0885,5500629.3531042,0
+HSBC.US,D,20100326,000000,28.2326,28.3815,28.1092,28.1763,3515824.9695607,0
+HSBC.US,D,20100329,000000,28.2493,28.3105,28.0846,28.2691,2397218.9992923,0
+HSBC.US,D,20100330,000000,28.1763,28.197,27.8784,28.052,5760146.6680362,0
+HSBC.US,D,20100331,000000,27.8162,28.1546,27.763,27.9603,3371117.9801416,0
+HSBC.US,D,20100401,000000,28.1615,28.5374,28.1546,28.493,4220685.3984783,0
+HSBC.US,D,20100405,000000,28.6124,28.6785,28.4743,28.5473,1365403.9748765,0
+HSBC.US,D,20100406,000000,28.0994,28.4743,28.0846,28.3874,3578427.1281756,0
+HSBC.US,D,20100407,000000,28.419,28.6706,28.2444,28.3391,3963133.5555512,0
+HSBC.US,D,20100408,000000,28.3697,28.7071,28.2809,28.643,3160153.6015507,0
+HSBC.US,D,20100409,000000,29.0869,29.3286,29.0869,29.299,5094909.911462,0
+HSBC.US,D,20100412,000000,29.4065,29.5229,29.374,29.3789,2665938.2507178,0
+HSBC.US,D,20100413,000000,29.446,29.5387,29.1865,29.446,2344708.7639788,0
+HSBC.US,D,20100414,000000,29.59,29.739,29.5229,29.6995,3165226.9318162,0
+HSBC.US,D,20100415,000000,30.179,30.4878,30.1287,30.322,5569524.2658226,0
+HSBC.US,D,20100416,000000,30.2461,30.2776,29.3513,29.5703,6537942.4281413,0
+HSBC.US,D,20100419,000000,29.0159,29.4539,28.9932,29.4065,3596354.5845343,0
+HSBC.US,D,20100420,000000,29.3858,29.446,29.2753,29.374,2338795.1158731,0
+HSBC.US,D,20100421,000000,29.0208,29.2418,28.7594,28.9695,4809708.6720011,0
+HSBC.US,D,20100422,000000,28.5986,29.1234,28.4417,29.0869,4244858.9809302,0
+HSBC.US,D,20100423,000000,28.7426,29.0534,28.7051,29.0307,2531929.3487357,0
+HSBC.US,D,20100426,000000,29.3345,29.446,29.1747,29.2013,3268995.5417283,0
+HSBC.US,D,20100427,000000,28.3943,28.8442,27.9603,28.0214,7727500.0118492,0
+HSBC.US,D,20100428,000000,28.1507,28.1921,27.7196,28.0599,6141350.9263674,0
+HSBC.US,D,20100429,000000,28.3815,28.6785,28.2109,28.5413,4615804.0633139,0
+HSBC.US,D,20100430,000000,28.3204,28.3391,27.9356,28.0708,5227265.5463786,0
+HSBC.US,D,20100503,000000,28.1921,28.4417,28.1171,28.3391,3049205.2916845,0
+HSBC.US,D,20100504,000000,27.6032,27.7353,27.2381,27.4749,9428452.327277,0
+HSBC.US,D,20100505,000000,26.9293,27.3605,26.8465,27.249,7564015.1117071,0
+HSBC.US,D,20100506,000000,26.4055,26.6551,23.8583,25.7524,19310775.626187,0
+HSBC.US,D,20100507,000000,26.0632,26.224,25.0707,25.8057,13013069.830664,0
+HSBC.US,D,20100510,000000,27.7452,27.8123,27.1997,27.4591,10325455.637009,0
+HSBC.US,D,20100511,000000,26.6985,27.3447,26.6393,27.0458,6742799.551018,0
+HSBC.US,D,20100512,000000,27.2115,27.4463,27.0615,27.3871,4377700.1553467,0
+HSBC.US,D,20100513,000000,26.9175,27.0744,26.7755,26.7853,5296621.6709393,0
+HSBC.US,D,20100514,000000,26.3187,26.4164,25.7426,26.1194,10827000.708352,0
+HSBC.US,D,20100517,000000,26.0987,26.297,25.6035,26.152,4643576.1117883,0
+HSBC.US,D,20100518,000000,26.4223,26.4667,25.5127,25.8096,7673819.0080129,0
+HSBC.US,D,20100519,000000,25.5689,25.7899,25.1792,25.5985,8511628.0585015,0
+HSBC.US,D,20100520,000000,24.9948,25.2138,24.5202,24.7787,9780786.7515839,0
+HSBC.US,D,20100521,000000,24.4097,25.2927,24.3318,25.2365,6167444.3664663,0
+HSBC.US,D,20100524,000000,24.9977,25.2799,24.8448,25.0155,4726222.2329746,0
+HSBC.US,D,20100525,000000,24.5498,25.1358,24.4176,25.0806,8566035.8511091,0
+HSBC.US,D,20100526,000000,24.7886,25.1161,24.3091,24.4768,8887906.9798177,0
+HSBC.US,D,20100527,000000,25.2749,25.6626,25.0382,25.639,9311840.7414481,0
+HSBC.US,D,20100528,000000,25.4752,25.49,24.9109,25.0204,5835122.4815064,0
+HSBC.US,D,20100601,000000,25.3913,25.7988,25.1684,25.1684,6273098.3698436,0
+HSBC.US,D,20100602,000000,25.2749,25.8096,25.1654,25.7899,4637456.6922453,0
+HSBC.US,D,20100603,000000,26.0099,26.0908,25.5028,25.6824,4691439.764497,0
+HSBC.US,D,20100604,000000,25.2799,25.4505,24.8724,24.9879,7260590.4293864,0
+HSBC.US,D,20100607,000000,25.2868,25.4584,24.7521,24.8063,4911018.161189,0
+HSBC.US,D,20100608,000000,25.0786,25.3578,24.8271,25.3539,6706391.1840896,0
+HSBC.US,D,20100609,000000,25.6626,25.8452,25.127,25.2453,4880629.8758684,0
+HSBC.US,D,20100610,000000,26.0267,26.2555,25.8096,26.1086,5354083.5982302,0
+HSBC.US,D,20100611,000000,25.8136,26.2052,25.7899,26.0908,3088635.3564193,0
+HSBC.US,D,20100614,000000,26.4321,26.6048,26.0829,26.1293,4381887.553414,0
+HSBC.US,D,20100615,000000,26.5042,26.738,26.4381,26.7153,4757847.174224,0
+HSBC.US,D,20100616,000000,26.5535,26.6156,26.3187,26.4834,4752344.0553406,0
+HSBC.US,D,20100617,000000,26.6867,26.7271,26.3216,26.5249,3379065.0149631,0
+HSBC.US,D,20100618,000000,26.6324,26.6807,26.4282,26.5042,3046523.1674322,0
+HSBC.US,D,20100621,000000,26.9412,27.0004,26.517,26.6867,4703896.5388492,0
+HSBC.US,D,20100622,000000,26.8228,27.0665,26.5535,26.6156,4087823.9510137,0
+HSBC.US,D,20100623,000000,26.9224,26.9471,26.6048,26.7755,6496692.8573472,0
+HSBC.US,D,20100624,000000,26.7587,26.7587,26.3049,26.4114,4481494.1065688,0
+HSBC.US,D,20100625,000000,26.7054,26.8425,26.4509,26.7153,2856482.6016966,0
+HSBC.US,D,20100628,000000,26.4765,26.6985,26.3078,26.4903,3109005.7150638,0
+HSBC.US,D,20100629,000000,25.856,25.9478,25.3233,25.4831,7593937.1169234,0
+HSBC.US,D,20100630,000000,25.3105,25.7021,25.0757,25.1496,3860633.0247924,0
+HSBC.US,D,20100701,000000,25.4308,25.5186,24.9662,25.3233,6313174.1311577,0
+HSBC.US,D,20100702,000000,25.4022,25.5028,25.0046,25.2079,3399784.0700334,0
+HSBC.US,D,20100706,000000,25.7278,25.8925,25.3489,25.562,3896095.6540309,0
+HSBC.US,D,20100707,000000,25.4022,26.0148,25.3351,25.9478,5535457.4359398,0
+HSBC.US,D,20100708,000000,26.2299,26.2378,25.926,26.1954,5689121.0579715,0
+HSBC.US,D,20100709,000000,26.0632,26.3286,26.0267,26.2437,4614987.059479,0
+HSBC.US,D,20100712,000000,26.2299,26.517,26.1293,26.368,4110392.9217153,0
+HSBC.US,D,20100713,000000,26.9086,27.0744,26.8198,26.882,6176732.4634139,0
+HSBC.US,D,20100714,000000,26.7429,26.952,26.591,26.9293,5429520.6235427,0
+HSBC.US,D,20100715,000000,27.1997,27.2559,26.8761,27.1839,8650017.9661595,0
+HSBC.US,D,20100716,000000,26.4223,26.5456,26.152,26.2654,7164520.5094576,0
+HSBC.US,D,20100719,000000,26.5318,26.6107,26.0464,26.3552,3353599.0257003,0
+HSBC.US,D,20100720,000000,26.0878,26.6324,26.0523,26.6048,4749907.2349694,0
+HSBC.US,D,20100721,000000,26.882,26.9175,26.4114,26.6048,5917117.8378514,0
+HSBC.US,D,20100722,000000,27.2085,27.6071,27.1997,27.5134,8570149.2525511,0
+HSBC.US,D,20100723,000000,27.2332,27.691,27.0744,27.5736,6579761.6715846,0
+HSBC.US,D,20100726,000000,27.5272,27.8014,27.464,27.7314,3961009.9537718,0
+HSBC.US,D,20100727,000000,28.5621,28.5769,28.1763,28.4595,11230839.824791,0
+HSBC.US,D,20100728,000000,28.7012,28.7436,28.347,28.4062,6006662.8772768,0
+HSBC.US,D,20100729,000000,28.6834,28.8679,28.1092,28.3204,5418023.7780139,0
+HSBC.US,D,20100730,000000,27.9405,28.2622,27.8902,28.1763,5656253.3788789,0
+HSBC.US,D,20100802,000000,29.6601,29.8317,29.5348,29.6423,10342551.898399,0
+HSBC.US,D,20100803,000000,29.4016,29.5446,29.1638,29.4016,5105786.4017215,0
+HSBC.US,D,20100804,000000,29.3907,29.5959,29.2852,29.4164,4526100.894114,0
+HSBC.US,D,20100805,000000,29.2349,29.4164,29.1234,29.4164,2682478.01694,0
+HSBC.US,D,20100806,000000,29.0119,29.4825,29.0119,29.2803,3262658.1869191,0
+HSBC.US,D,20100809,000000,29.5229,29.5614,29.3059,29.3967,3105560.3105538,0
+HSBC.US,D,20100810,000000,28.9271,29.3907,28.7722,29.3059,4985073.5782794,0
+HSBC.US,D,20100811,000000,28.6489,28.6558,28.3056,28.5206,6253201.3868703,0
+HSBC.US,D,20100812,000000,28.2493,28.5019,28.1704,28.3519,3665446.1458185,0
+HSBC.US,D,20100813,000000,28.0214,28.2691,28.0165,28.0777,4294475.2386396,0
+HSBC.US,D,20100816,000000,27.9721,28.4022,27.9356,28.1862,3117655.210999,0
+HSBC.US,D,20100817,000000,28.6637,28.7229,28.4348,28.5473,4125568.3118062,0
+HSBC.US,D,20100818,000000,28.2937,28.2937,28.0431,28.1369,3175686.810939,0
+HSBC.US,D,20100819,000000,27.8123,27.9001,27.2658,27.4887,6737573.15924,0
+HSBC.US,D,20100820,000000,27.4887,27.4887,26.9224,27.1947,4012472.0725029,0
+HSBC.US,D,20100823,000000,27.394,27.614,27.2559,27.2707,3323680.0614412,0
+HSBC.US,D,20100824,000000,26.7853,26.9126,26.5012,26.7804,6868113.3427069,0
+HSBC.US,D,20100825,000000,26.8159,27.0892,26.6551,26.9846,5098712.121617,0
+HSBC.US,D,20100826,000000,27.1336,27.2796,26.8968,26.9895,3533700.7296471,0
+HSBC.US,D,20100827,000000,27.1947,27.3654,26.7804,27.3447,3868483.7626359,0
+HSBC.US,D,20100830,000000,27.1237,27.3032,27.0004,27.0231,2614978.9035774,0
+HSBC.US,D,20100831,000000,27.1138,27.3605,26.9728,27.1385,3651738.5244038,0
+HSBC.US,D,20100901,000000,27.2381,27.8281,27.173,27.6219,4255612.8192492,0
+HSBC.US,D,20100902,000000,27.6071,27.8074,27.4956,27.7788,2170454.8207317,0
+HSBC.US,D,20100903,000000,28.0106,28.125,27.7738,27.9553,3023620.7050908,0
+HSBC.US,D,20100907,000000,28.0106,28.0648,27.8281,27.9001,3774117.7923927,0
+HSBC.US,D,20100908,000000,27.8162,28.0846,27.8074,27.834,2991194.9784448,0
+HSBC.US,D,20100909,000000,28.2868,28.347,27.8675,28.0214,4692553.7684853,0
+HSBC.US,D,20100910,000000,28.0431,28.1428,27.9228,28.057,2658584.2025507,0
+HSBC.US,D,20100913,000000,28.7909,28.8827,28.6745,28.6883,5297141.6746209,0
+HSBC.US,D,20100914,000000,28.9488,29.0751,28.715,28.783,5041237.0168449,0
+HSBC.US,D,20100915,000000,29.0751,29.229,28.9399,29.1372,6459425.9268355,0
+HSBC.US,D,20100916,000000,29.154,29.2151,28.9932,29.1747,3107488.2774199,0
+HSBC.US,D,20100917,000000,28.9488,29.1234,28.8047,29.0297,3269174.9582032,0
+HSBC.US,D,20100920,000000,29.004,29.3286,28.9399,29.2674,3495354.2593286,0
+HSBC.US,D,20100921,000000,29.2852,29.2951,28.7515,29.0119,5182391.1545996,0
+HSBC.US,D,20100922,000000,28.7771,29.0001,28.6045,28.7229,3297990.0549979,0
+HSBC.US,D,20100923,000000,28.2937,28.7594,28.2937,28.5473,3102624.7732014,0
+HSBC.US,D,20100924,000000,29.082,29.2191,28.9488,29.0208,3272944.7314814,0
+HSBC.US,D,20100927,000000,28.9695,28.9833,28.7909,28.7949,2662723.9589552,0
+HSBC.US,D,20100928,000000,28.6173,28.7663,28.3746,28.7012,3700973.6488106,0
+HSBC.US,D,20100929,000000,28.3391,28.4062,28.0777,28.2622,5486290.2262439,0
+HSBC.US,D,20100930,000000,28.3648,28.5206,27.8458,27.904,8690190.0244516,0
+HSBC.US,D,20101001,000000,28.4891,28.6785,28.2996,28.5828,6124919.6209521,0
+HSBC.US,D,20101004,000000,28.6706,28.8047,28.3657,28.5068,2877755.1109777,0
+HSBC.US,D,20101005,000000,29.082,29.3128,28.9231,29.2151,5074266.8803217,0
+HSBC.US,D,20101006,000000,29.1372,29.1688,28.9695,29.0524,3291809.8163108,0
+HSBC.US,D,20101007,000000,29.2586,29.2753,28.8482,28.9863,3037157.0192498,0
+HSBC.US,D,20101008,000000,28.9024,29.004,28.7515,28.9399,2459829.2671263,0
+HSBC.US,D,20101011,000000,29.0257,29.1145,28.935,29.0119,2209441.9193674,0
+HSBC.US,D,20101012,000000,28.935,29.0474,28.7909,29.0159,4842056.3474122,0
+HSBC.US,D,20101013,000000,29.1421,29.4164,29.1145,29.1599,3659536.5523224,0
+HSBC.US,D,20101014,000000,29.3464,29.3464,28.9833,29.2625,7915838.6552041,0
+HSBC.US,D,20101015,000000,29.1638,29.1638,28.6232,28.8373,8450390.276018,0
+HSBC.US,D,20101018,000000,28.862,29.0869,28.7949,29.0119,4085688.1854055,0
+HSBC.US,D,20101019,000000,28.566,28.7771,28.4121,28.5828,5471124.972677,0
+HSBC.US,D,20101020,000000,28.4743,28.9231,28.4417,28.8728,5282657.5954673,0
+HSBC.US,D,20101021,000000,29.2013,29.3907,28.862,28.9863,3532420.486665,0
+HSBC.US,D,20101022,000000,28.9083,28.9764,28.7406,28.8008,5157362.0495215,0
+HSBC.US,D,20101025,000000,29.0652,29.1806,28.8482,28.9231,3837383.89333,0
+HSBC.US,D,20101026,000000,28.7229,28.9083,28.6558,28.8373,2536155.2655942,0
+HSBC.US,D,20101027,000000,28.7337,28.8264,28.419,28.6785,3224147.5049117,0
+HSBC.US,D,20101028,000000,29.1106,29.1106,28.7554,28.9152,3828189.0524032,0
+HSBC.US,D,20101029,000000,28.8028,28.8077,28.6272,28.7446,1656496.5620903,0
+HSBC.US,D,20101101,000000,28.8787,29.1481,28.7071,28.8896,4676977.9856962,0
+HSBC.US,D,20101102,000000,29.2852,29.3345,29.0297,29.1037,3146115.5294534,0
+HSBC.US,D,20101103,000000,29.6887,29.8534,29.4509,29.739,6777734.0673557,0
+HSBC.US,D,20101104,000000,31.1892,31.4358,30.907,31.3974,10079458.417798,0
+HSBC.US,D,20101105,000000,30.5055,30.8084,30.3832,30.6407,7864442.423879,0
+HSBC.US,D,20101108,000000,30.6752,30.7729,30.5213,30.7305,2446917.3628462,0
+HSBC.US,D,20101109,000000,30.913,30.9603,30.394,30.5766,4234378.8287593,0
+HSBC.US,D,20101110,000000,30.7679,30.8133,30.2727,30.767,4404009.5034069,0
+HSBC.US,D,20101111,000000,30.3072,30.5371,30.2332,30.5371,3897451.9209431,0
+HSBC.US,D,20101112,000000,30.2944,30.4907,29.9797,30.1563,3239283.362559,0
+HSBC.US,D,20101115,000000,30.2559,30.2816,30.0843,30.0843,2268440.5436977,0
+HSBC.US,D,20101116,000000,29.5999,29.6768,28.9932,29.1865,8176438.5509,0
+HSBC.US,D,20101117,000000,28.9488,29.1037,28.8225,28.9636,4826163.2914216,0
+HSBC.US,D,20101118,000000,29.5052,29.5565,29.2951,29.4401,4057292.7407047,0
+HSBC.US,D,20101119,000000,28.8482,29.0573,28.6883,29.0524,3152304.8910121,0
+HSBC.US,D,20101122,000000,28.6084,28.856,28.5522,28.8314,4705871.1337257,0
+HSBC.US,D,20101123,000000,28.3983,28.4417,28.0777,28.1862,5841333.1297655,0
+HSBC.US,D,20101124,000000,28.2996,28.5127,28.2207,28.493,3203420.3406222,0
+HSBC.US,D,20101126,000000,27.905,28.1813,27.8784,28.0165,2416646.6612041,0
+HSBC.US,D,20101129,000000,28.052,28.2109,27.8744,28.1428,4840123.3122841,0
+HSBC.US,D,20101130,000000,27.7087,28.0126,27.6919,27.8902,5476692.9653141,0
+HSBC.US,D,20101201,000000,28.1813,28.4595,28.0708,28.4062,6391105.7550283,0
+HSBC.US,D,20101202,000000,28.1665,28.8047,28.1665,28.6952,4681182.6158543,0
+HSBC.US,D,20101203,000000,28.9231,29.0159,28.7554,29.004,2987098.8090936,0
+HSBC.US,D,20101206,000000,28.8679,28.9537,28.7436,28.8876,2299264.6995506,0
+HSBC.US,D,20101207,000000,29.1599,29.2013,28.7515,28.8166,4772403.2226981,0
+HSBC.US,D,20101208,000000,28.8008,28.8787,28.5719,28.7406,3224517.488038,0
+HSBC.US,D,20101209,000000,29.1865,29.2073,28.8827,28.9577,3718814.9447153,0
+HSBC.US,D,20101210,000000,28.8264,29.0711,28.7909,29.0159,2397134.866143,0
+HSBC.US,D,20101213,000000,29.0869,29.2013,28.9488,29.0297,3380917.9715516,0
+HSBC.US,D,20101214,000000,29.2852,29.2911,28.9537,29.0573,2830466.1991802,0
+HSBC.US,D,20101215,000000,28.4891,28.715,28.4062,28.493,4293440.2995385,0
+HSBC.US,D,20101216,000000,28.3184,28.5019,28.272,28.4348,3472372.7320999,0
+HSBC.US,D,20101217,000000,28.0431,28.1813,27.9297,28.1369,3363583.5018472,0
+HSBC.US,D,20101220,000000,28.1092,28.2138,27.9445,28.1092,2452974.9495928,0
+HSBC.US,D,20101221,000000,28.3657,28.3874,28.1862,28.2809,1951508.9431377,0
+HSBC.US,D,20101222,000000,28.3056,28.493,28.2691,28.4121,2167688.5633301,0
+HSBC.US,D,20101223,000000,28.3983,28.4851,28.3391,28.3943,1108879.9754838,0
+HSBC.US,D,20101227,000000,28.0066,28.275,28.0066,28.2444,1120772.1454488,0
+HSBC.US,D,20101228,000000,28.1763,28.1862,27.9958,28.1546,1495422.1273571,0
+HSBC.US,D,20101229,000000,28.4062,28.4289,28.2582,28.2957,1590891.9650646,0
+HSBC.US,D,20101230,000000,27.9978,28.1497,27.905,28.0639,2384805.8119933,0
+HSBC.US,D,20101231,000000,28.0678,28.3292,28.054,28.1566,1554781.6119421,0
+HSBC.US,D,20110103,000000,28.3154,28.5719,28.2868,28.4851,2356447.8724313,0
+HSBC.US,D,20110104,000000,28.8225,28.8314,28.6173,28.7229,4309422.5569404,0
+HSBC.US,D,20110105,000000,29.0711,29.4509,29.0711,29.446,6828594.0765608,0
+HSBC.US,D,20110106,000000,29.7054,29.7202,29.2073,29.3858,3141528.7523403,0
+HSBC.US,D,20110107,000000,29.3967,29.4509,29.0573,29.1806,2793843.9515954,0
+HSBC.US,D,20110110,000000,28.862,28.9863,28.7278,28.9399,2506756.3050167,0
+HSBC.US,D,20110111,000000,29.6315,29.7242,29.4785,29.5762,5482279.2036943,0
+HSBC.US,D,20110112,000000,30.7097,31.0461,30.6269,31.0313,7898982.6294328,0
+HSBC.US,D,20110113,000000,31.2099,31.2563,30.9495,30.9889,5622255.4773594,0
+HSBC.US,D,20110114,000000,30.767,31.0797,30.7245,30.98,2190496.7559983,0
+HSBC.US,D,20110118,000000,31.2435,31.3776,31.1823,31.205,3217217.1634481,0
+HSBC.US,D,20110119,000000,31.1497,31.2938,30.8784,30.9189,3685667.49756,0
+HSBC.US,D,20110120,000000,30.542,30.767,30.4158,30.6407,3999006.714012,0
+HSBC.US,D,20110121,000000,30.7305,30.8192,30.5114,30.6752,2568585.0468498,0
+HSBC.US,D,20110124,000000,30.614,30.8735,30.6081,30.7541,2185542.0230637,0
+HSBC.US,D,20110125,000000,30.252,30.6653,30.2224,30.5371,3557438.4415667,0
+HSBC.US,D,20110126,000000,30.687,30.8409,30.394,30.4996,3247692.6228752,0
+HSBC.US,D,20110127,000000,30.614,30.7038,30.542,30.5825,2588842.8900778,0
+HSBC.US,D,20110128,000000,30.1938,30.2776,29.7933,29.8682,3910841.2555039,0
+HSBC.US,D,20110131,000000,30.0606,30.2115,29.9649,30.1415,2906571.2214248,0
+HSBC.US,D,20110201,000000,30.4296,30.8459,30.394,30.6653,4842392.8800092,0
+HSBC.US,D,20110202,000000,31.1764,31.423,31.0461,31.3313,4284491.7761452,0
+HSBC.US,D,20110203,000000,31.5266,31.6085,31.3056,31.5966,4279987.1048764,0
+HSBC.US,D,20110204,000000,31.4605,31.4852,31.2642,31.3056,3565165.5138172,0
+HSBC.US,D,20110207,000000,31.3313,31.4654,31.3165,31.353,4011642.9048391,0
+HSBC.US,D,20110208,000000,31.5305,31.9074,31.5029,31.8137,4602384.3191811,0
+HSBC.US,D,20110209,000000,32.0919,32.3563,32.0041,32.1639,5171589.6746178,0
+HSBC.US,D,20110210,000000,31.5996,31.8393,31.4704,31.6923,3643813.7899351,0
+HSBC.US,D,20110211,000000,31.2681,31.7476,31.2504,31.5739,2265655.0269006,0
+HSBC.US,D,20110214,000000,31.2602,31.3776,31.1764,31.2602,2304092.7259351,0
+HSBC.US,D,20110215,000000,31.3974,31.4654,31.1714,31.1892,2798668.9370227,0
+HSBC.US,D,20110216,000000,31.7999,32.0988,31.7574,31.9784,3873284.4204056,0
+HSBC.US,D,20110218,000000,32.3454,32.4194,32.2369,32.3316,1841291.4766523,0
+HSBC.US,D,20110222,000000,31.0027,31.2987,30.8459,30.913,4914541.6169338,0
+HSBC.US,D,20110223,000000,31.3934,31.4141,30.8913,31.1448,5315426.9502771,0
+HSBC.US,D,20110224,000000,30.9189,31.055,30.7305,31.0274,3505645.8721529,0
+HSBC.US,D,20110225,000000,31.4753,31.6558,31.4457,31.5937,3694302.8023616,0
+HSBC.US,D,20110228,000000,30.0123,30.4572,29.961,30.3891,10696291.244934,0
+HSBC.US,D,20110301,000000,29.7952,29.8633,29.2655,29.372,13043482.443642,0
+HSBC.US,D,20110302,000000,29.5861,29.7567,29.4835,29.6788,4225457.6739808,0
+HSBC.US,D,20110303,000000,29.6019,29.9817,29.6019,29.9659,5441986.5207665,0
+HSBC.US,D,20110304,000000,29.5131,29.5397,29.1441,29.4835,10963918.792724,0
+HSBC.US,D,20110307,000000,29.7439,29.7863,29.2586,29.3671,5431755.7270862,0
+HSBC.US,D,20110308,000000,29.5713,29.9254,29.5131,29.8919,5808488.764678,0
+HSBC.US,D,20110309,000000,29.7903,29.887,29.6907,29.8357,4775035.6779827,0
+HSBC.US,D,20110310,000000,29.3562,29.4124,29.2053,29.2891,11481692.439001,0
+HSBC.US,D,20110311,000000,29.0662,29.4065,29.0435,29.3562,4320905.2113355,0
+HSBC.US,D,20110314,000000,29.0435,29.2507,28.9271,29.2319,5412507.4816493,0
+HSBC.US,D,20110315,000000,28.2898,29.0001,28.2483,28.9577,8068414.6282098,0
+HSBC.US,D,20110316,000000,28.1517,28.2898,27.5272,27.9001,18047830.622321,0
+HSBC.US,D,20110317,000000,28.3312,28.343,28.0579,28.2276,8173709.7986373,0
+HSBC.US,D,20110318,000000,28.3253,28.3332,28.0895,28.2237,7164283.3147959,0
+HSBC.US,D,20110321,000000,28.8422,28.8866,28.71,28.788,6065874.3686113,0
+HSBC.US,D,20110322,000000,28.7298,28.7426,28.5384,28.64,4404805.2205414,0
+HSBC.US,D,20110323,000000,28.2977,28.7248,28.2661,28.7051,4527751.1202223,0
+HSBC.US,D,20110324,000000,29.0169,29.2053,28.8718,29.0534,7204040.7892561,0
+HSBC.US,D,20110325,000000,29.0731,29.1836,28.9448,29.0395,5018990.3876068,0
+HSBC.US,D,20110328,000000,29.2733,29.3187,29.1116,29.15,4846468.7763124,0
+HSBC.US,D,20110329,000000,28.8718,29.1767,28.7525,29.1658,3500202.5587611,0
+HSBC.US,D,20110330,000000,29.2615,29.4164,29.2507,29.372,4190648.8505407,0
+HSBC.US,D,20110331,000000,28.8176,28.9892,28.7386,28.9014,6826986.4238533,0
+HSBC.US,D,20110401,000000,29.156,29.3779,29.0119,29.3187,3815461.6328601,0
+HSBC.US,D,20110404,000000,29.3286,29.3661,29.0593,29.2507,3791544.5044655,0
+HSBC.US,D,20110405,000000,29.375,29.4657,29.2625,29.4144,9349116.7948314,0
+HSBC.US,D,20110406,000000,30.251,30.2549,29.958,30.0754,6447174.9239206,0
+HSBC.US,D,20110407,000000,30.4296,30.5114,30.2757,30.4562,6123750.8797341,0
+HSBC.US,D,20110408,000000,30.5677,30.5835,30.1593,30.328,4220613.4291578,0
+HSBC.US,D,20110411,000000,30.1376,30.2806,30.0369,30.1425,2570106.5391032,0
+HSBC.US,D,20110412,000000,29.8811,29.9501,29.5969,29.8475,3497346.086296,0
+HSBC.US,D,20110413,000000,30.1593,30.1898,29.887,29.9856,2731936.144875,0
+HSBC.US,D,20110414,000000,29.7291,29.9146,29.591,29.887,2923707.0152586,0
+HSBC.US,D,20110415,000000,29.7627,29.8633,29.6463,29.7627,2285674.6618144,0
+HSBC.US,D,20110418,000000,29.1717,29.3661,28.935,29.3454,4500699.7786049,0
+HSBC.US,D,20110419,000000,29.2655,29.4756,29.1382,29.4006,4695093.9814015,0
+HSBC.US,D,20110420,000000,29.813,29.9353,29.6966,29.8426,4605902.7066639,0
+HSBC.US,D,20110421,000000,30.3546,30.4562,30.2441,30.3329,4017371.0545555,0
+HSBC.US,D,20110425,000000,30.2648,30.3635,30.1967,30.2944,1451059.6300405,0
+HSBC.US,D,20110426,000000,29.9097,30.3832,29.8978,30.321,2585415.731311,0
+HSBC.US,D,20110427,000000,30.4098,30.6002,30.2313,30.5381,4924320.3216434,0
+HSBC.US,D,20110428,000000,30.4917,30.6052,30.3546,30.5223,3302586.9686351,0
+HSBC.US,D,20110429,000000,30.398,30.5114,30.2619,30.394,2749382.1163434,0
+HSBC.US,D,20110502,000000,30.471,30.617,30.321,30.3487,1884495.369275,0
+HSBC.US,D,20110503,000000,30.3319,30.5854,30.2303,30.3753,2181699.2668126,0
+HSBC.US,D,20110504,000000,30.3112,30.327,29.9728,30.1198,3282147.6816274,0
+HSBC.US,D,20110505,000000,29.736,29.8317,29.4815,29.6611,6588909.8845009,0
+HSBC.US,D,20110506,000000,29.7469,29.9777,29.3977,29.5969,5270919.5006672,0
+HSBC.US,D,20110509,000000,29.2842,29.6463,29.2319,29.5782,4718819.5294923,0
+HSBC.US,D,20110510,000000,29.9057,30.0054,29.8544,29.961,4043774.6722889,0
+HSBC.US,D,20110511,000000,29.809,29.814,29.3424,29.5446,3911153.4604433,0
+HSBC.US,D,20110512,000000,29.3819,29.5555,29.1717,29.4726,3268564.739458,0
+HSBC.US,D,20110513,000000,29.59,29.6394,29.1382,29.3207,4881481.343885,0
+HSBC.US,D,20110516,000000,28.9399,29.224,28.8777,29.0159,6823689.0125938,0
+HSBC.US,D,20110517,000000,28.8935,29.1116,28.8284,29.0938,4228921.324234,0
+HSBC.US,D,20110518,000000,28.932,29.1895,28.9133,29.151,3247260.8069525,0
+HSBC.US,D,20110519,000000,29.2951,29.3355,29.077,29.2803,2904989.9236797,0
+HSBC.US,D,20110520,000000,29.1668,29.1964,28.9261,29.0474,3927195.5233368,0
+HSBC.US,D,20110523,000000,28.4802,28.6104,28.3371,28.5019,6671635.0705744,0
+HSBC.US,D,20110524,000000,28.4101,28.4891,28.3036,28.4289,4001068.482995,0
+HSBC.US,D,20110525,000000,28.5788,28.8245,28.5739,28.642,3836201.9746308,0
+HSBC.US,D,20110526,000000,28.8117,28.9212,28.6153,28.8649,2666569.7561635,0
+HSBC.US,D,20110527,000000,29.2132,29.2743,29.077,29.1056,3874250.4311434,0
+HSBC.US,D,20110531,000000,29.594,29.5989,29.2803,29.4746,3251889.1438141,0
+HSBC.US,D,20110601,000000,29.2586,29.299,28.932,28.9399,4899536.5204463,0
+HSBC.US,D,20110602,000000,28.9399,29.0662,28.7406,29.0435,4324029.2880345,0
+HSBC.US,D,20110603,000000,28.6864,29.0159,28.6735,28.8886,3708131.0484119,0
+HSBC.US,D,20110606,000000,28.8777,28.9626,28.569,28.6775,3491620.9775368,0
+HSBC.US,D,20110607,000000,28.8777,28.9438,28.7515,28.7673,3225573.7138395,0
+HSBC.US,D,20110608,000000,28.494,28.5788,28.3174,28.4101,4785814.8576118,0
+HSBC.US,D,20110609,000000,28.5946,28.7604,28.5265,28.642,2895834.6151966,0
+HSBC.US,D,20110610,000000,28.2395,28.271,27.9731,28.1152,7034394.9098226,0
+HSBC.US,D,20110613,000000,28.3292,28.4062,28.1921,28.2829,4542169.3119699,0
+HSBC.US,D,20110614,000000,28.5492,28.6104,28.343,28.4101,6446865.7599384,0
+HSBC.US,D,20110615,000000,27.8458,28.0017,27.5923,27.7886,11338109.590095,0
+HSBC.US,D,20110616,000000,27.5282,27.7334,27.3585,27.6209,6352964.0424948,0
+HSBC.US,D,20110617,000000,27.5962,27.7087,27.5301,27.5844,6016884.5480855,0
+HSBC.US,D,20110620,000000,27.4433,27.6268,27.4108,27.5045,2748861.0990095,0
+HSBC.US,D,20110621,000000,27.614,27.832,27.5301,27.7886,4987918.9005681,0
+HSBC.US,D,20110622,000000,27.4039,27.5765,27.3565,27.3762,5181223.427034,0
+HSBC.US,D,20110623,000000,27.0458,27.2697,26.8978,27.2589,7141690.0164367,0
+HSBC.US,D,20110624,000000,27.2529,27.2648,26.9777,27.1503,6537147.7246592,0
+HSBC.US,D,20110627,000000,27.0458,27.4394,27.0221,27.2845,3153694.6084535,0
+HSBC.US,D,20110628,000000,27.3151,27.5726,27.2697,27.4108,3626086.0230993,0
+HSBC.US,D,20110629,000000,27.4917,27.7827,27.394,27.7492,6496577.3009736,0
+HSBC.US,D,20110630,000000,27.6781,28.0283,27.5775,27.9327,4602873.9132906,0
+HSBC.US,D,20110701,000000,28.2829,28.5423,28.1813,28.4289,4979556.2682623,0
+HSBC.US,D,20110705,000000,28.3638,28.3924,28.2118,28.3056,2377364.5897197,0
+HSBC.US,D,20110706,000000,27.983,28.2148,27.9031,28.1704,3173232.7584769,0
+HSBC.US,D,20110707,000000,28.271,28.2898,28.0343,28.2049,3930034.7637112,0
+HSBC.US,D,20110708,000000,27.9297,28.054,27.8212,28.0481,3359126.4722413,0
+HSBC.US,D,20110711,000000,27.6475,27.7324,27.4345,27.5657,5231362.7293822,0
+HSBC.US,D,20110712,000000,27.1148,27.3121,27.0744,27.0773,6945542.1949868,0
+HSBC.US,D,20110713,000000,27.1316,27.4858,27.027,27.2963,5067988.3173518,0
+HSBC.US,D,20110714,000000,27.467,27.5015,27.0951,27.171,4106141.6635468,0
+HSBC.US,D,20110715,000000,27.3881,27.3881,27.0842,27.2589,4564461.5555661,0
+HSBC.US,D,20110718,000000,26.9994,27.0615,26.5821,26.8238,5079877.4463596,0
+HSBC.US,D,20110719,000000,26.7715,27.0842,26.7715,27.0773,4619711.6933186,0
+HSBC.US,D,20110720,000000,27.4611,27.5923,27.3605,27.4552,5688961.9145446,0
+HSBC.US,D,20110721,000000,28.0086,28.1497,27.8606,27.9356,7136857.9354425,0
+HSBC.US,D,20110722,000000,28.0481,28.1605,27.8399,28.0875,3674862.976621,0
+HSBC.US,D,20110725,000000,27.7492,27.9553,27.6702,27.8942,3003308.1246332,0
+HSBC.US,D,20110726,000000,27.9958,28.2217,27.8971,28.053,4722720.0639302,0
+HSBC.US,D,20110727,000000,28.0126,28.0126,27.5242,27.5962,4170332.2154735,0
+HSBC.US,D,20110728,000000,27.7442,27.9208,27.6475,27.6929,3326451.3871048,0
+HSBC.US,D,20110729,000000,27.4068,27.6939,27.3664,27.5045,4785593.8813884,0
+HSBC.US,D,20110801,000000,28.2829,28.3125,27.6811,27.9514,10009030.86265,0
+HSBC.US,D,20110802,000000,28.1872,28.2513,27.7403,27.7501,6325126.1066144,0
+HSBC.US,D,20110803,000000,27.6406,27.7087,27.2036,27.6762,6599451.8694682,0
+HSBC.US,D,20110804,000000,26.9728,27.1217,26.1766,26.2753,13929827.198381,0
+HSBC.US,D,20110805,000000,25.9754,26.1076,25.267,25.9369,15770439.527925,0
+HSBC.US,D,20110808,000000,25.0184,25.4515,23.9333,24.101,17828718.505733,0
+HSBC.US,D,20110809,000000,24.4403,25.3065,23.9411,25.2818,13024953.891409,0
+HSBC.US,D,20110810,000000,23.9964,24.1858,23.2989,23.3739,17761431.245722,0
+HSBC.US,D,20110811,000000,23.6886,25.1023,23.5663,24.8231,11674328.968535,0
+HSBC.US,D,20110812,000000,25.2769,25.4663,25.0273,25.0599,10255713.310884,0
+HSBC.US,D,20110815,000000,25.1477,25.487,25.1339,25.3973,3762672.6431364,0
+HSBC.US,D,20110816,000000,25.198,25.6261,25.1477,25.347,7140587.1626247,0
+HSBC.US,D,20110817,000000,25.6182,25.784,25.2552,25.4663,4752951.2331287,0
+HSBC.US,D,20110818,000000,24.1463,24.2411,23.5327,23.9471,11680164.565406,0
+HSBC.US,D,20110819,000000,23.7488,24.3713,23.7083,23.7419,6077958.1188801,0
+HSBC.US,D,20110822,000000,24.3219,24.3417,23.7577,23.8257,5565286.1851352,0
+HSBC.US,D,20110823,000000,23.952,24.3575,23.7715,24.3466,8511449.655679,0
+HSBC.US,D,20110824,000000,23.8879,24.4354,23.8504,24.1394,8314856.8408252,0
+HSBC.US,D,20110825,000000,24.1809,24.3535,23.5702,23.7202,7868710.9141383,0
+HSBC.US,D,20110826,000000,23.2812,23.658,22.9753,23.5702,8043470.6699334,0
+HSBC.US,D,20110829,000000,23.9569,24.3219,23.9185,24.2351,3780578.8127948,0
+HSBC.US,D,20110830,000000,24.1523,24.4453,24.0329,24.3466,4354390.2047402,0
+HSBC.US,D,20110831,000000,24.5508,24.9375,24.5232,24.7649,4763383.7436367,0
+HSBC.US,D,20110901,000000,24.7994,24.9701,24.4216,24.462,4163082.5735037,0
+HSBC.US,D,20110902,000000,24.2105,24.3042,23.9954,24.1098,3444444.5811558,0
+HSBC.US,D,20110906,000000,23.0602,23.3739,22.8984,23.3502,7536349.4967348,0
+HSBC.US,D,20110907,000000,23.6886,24.026,23.5663,23.9648,4690149.3849909,0
+HSBC.US,D,20110908,000000,23.6116,23.9352,23.4222,23.5031,4366354.3440257,0
+HSBC.US,D,20110909,000000,23.2249,23.2989,22.6725,22.7691,8422447.9339403,0
+HSBC.US,D,20110912,000000,22.1289,22.5077,21.8941,22.41,7709408.3438015,0
+HSBC.US,D,20110913,000000,22.4051,22.6577,22.2443,22.5778,5307000.4578701,0
+HSBC.US,D,20110914,000000,22.7208,22.929,22.27,22.7307,4121569.4530854,0
+HSBC.US,D,20110915,000000,23.4735,23.6116,23.2812,23.5367,7596179.3160337,0
+HSBC.US,D,20110916,000000,23.9816,23.9915,23.4992,23.6856,4476923.547894,0
+HSBC.US,D,20110919,000000,22.6725,23.0306,22.5709,22.9507,5404160.0541296,0
+HSBC.US,D,20110920,000000,23.1174,23.3502,22.8984,23.0602,3907359.3595075,0
+HSBC.US,D,20110921,000000,22.9546,23.0661,22.2335,22.2404,4468494.0145298,0
+HSBC.US,D,20110922,000000,21.3781,21.4975,21.0496,21.385,9148275.7627663,0
+HSBC.US,D,20110923,000000,21.5202,21.9385,21.4275,21.903,4730562.6925544,0
+HSBC.US,D,20110926,000000,22.0924,22.3361,21.6445,22.3084,4723861.4365334,0
+HSBC.US,D,20110927,000000,22.8155,23.1953,22.7129,22.8214,8115529.1917944,0
+HSBC.US,D,20110928,000000,22.6429,22.8037,22.2285,22.2335,5378393.0101038,0
+HSBC.US,D,20110929,000000,22.8787,23.0829,22.4623,22.7879,5815577.2359161,0
+HSBC.US,D,20110930,000000,21.7096,22.0332,21.5883,21.6287,7267551.180422,0
+HSBC.US,D,20111003,000000,21.4452,21.7856,21.024,21.0496,7567974.4379842,0
+HSBC.US,D,20111004,000000,20.73,21.3949,20.3482,21.3377,9546345.1697404,0
+HSBC.US,D,20111005,000000,21.1789,21.5823,20.9825,21.4403,7046971.295158,0
+HSBC.US,D,20111006,000000,21.752,22.4791,21.5932,22.4525,8500670.4760499,0
+HSBC.US,D,20111007,000000,22.7307,22.7405,22.2206,22.3282,5998218.1391266,0
+HSBC.US,D,20111010,000000,22.6291,23.1726,22.6291,23.1342,5551554.2360629,0
+HSBC.US,D,20111011,000000,22.8264,23.1509,22.7534,22.9852,3569712.7584867,0
+HSBC.US,D,20111012,000000,23.5663,23.8376,23.5258,23.658,5261562.4753563,0
+HSBC.US,D,20111013,000000,23.3897,23.6511,23.2417,23.5258,3834576.0761801,0
+HSBC.US,D,20111014,000000,23.7202,23.9135,23.4785,23.6669,3821660.1172903,0
+HSBC.US,D,20111017,000000,23.4785,23.4854,23.1904,23.2082,4208467.8460927,0
+HSBC.US,D,20111018,000000,22.9625,23.7577,22.7741,23.4785,5492516.079289,0
+HSBC.US,D,20111019,000000,23.6393,23.6393,23.1105,23.1825,4693468.0829508,0
+HSBC.US,D,20111020,000000,23.0434,23.2022,22.6725,23.0829,4598125.9654457,0
+HSBC.US,D,20111021,000000,23.3394,23.5081,23.2368,23.4854,3654795.7000443,0
+HSBC.US,D,20111024,000000,23.7715,24.2203,23.7507,24.0852,4318014.2746887,0
+HSBC.US,D,20111025,000000,24.0082,24.0171,23.5742,23.6097,3899560.3179365,0
+HSBC.US,D,20111026,000000,24.0447,24.1128,23.5081,24.0654,4756373.3236334,0
+HSBC.US,D,20111027,000000,25.5679,25.6686,25.1122,25.493,9278353.7207386,0
+HSBC.US,D,20111028,000000,26.0543,26.1174,25.6834,25.8106,7025527.4786212,0
+HSBC.US,D,20111031,000000,25.0382,25.1911,24.8044,24.8221,7085967.5166654,0
+HSBC.US,D,20111101,000000,23.8149,24.4433,23.6945,24.1177,7053510.366795,0
+HSBC.US,D,20111102,000000,24.5656,24.8734,24.3417,24.6288,5007204.6511438,0
+HSBC.US,D,20111103,000000,24.6909,24.8527,24.2411,24.7422,5353670.0280507,0
+HSBC.US,D,20111104,000000,24.7205,24.7827,24.3969,24.6584,3669266.6017167,0
+HSBC.US,D,20111107,000000,24.5163,24.685,24.2785,24.6791,3329079.7877798,0
+HSBC.US,D,20111108,000000,24.7422,24.98,24.4364,24.904,4024153.4027686,0
+HSBC.US,D,20111109,000000,22.923,23.0266,22.563,22.7346,13284244.148204,0
+HSBC.US,D,20111110,000000,22.6715,22.7435,22.27,22.5215,6679695.6344648,0
+HSBC.US,D,20111111,000000,22.6024,22.9704,22.5491,22.8787,4038107.3417166,0
+HSBC.US,D,20111114,000000,22.78,22.8037,22.5728,22.7248,4416503.7828979,0
+HSBC.US,D,20111115,000000,22.5344,22.7968,22.4623,22.6883,3434512.8149338,0
+HSBC.US,D,20111116,000000,22.1565,22.2867,21.8428,21.8527,10517606.627043,0
+HSBC.US,D,20111117,000000,21.7609,21.8319,21.3426,21.4107,4987922.9551777,0
+HSBC.US,D,20111118,000000,21.6554,21.6869,21.4452,21.5942,3557031.966954,0
+HSBC.US,D,20111121,000000,20.9717,21.0407,20.7773,20.9825,4883976.9560955,0
+HSBC.US,D,20111122,000000,21.0989,21.3683,21.0299,21.1907,8704296.0112597,0
+HSBC.US,D,20111123,000000,20.9263,21.2657,20.5583,20.6215,9846050.761403,0
+HSBC.US,D,20111125,000000,20.6155,21.0516,20.6096,20.6738,4000202.8238448,0
+HSBC.US,D,20111128,000000,21.8388,21.9326,21.6534,21.7757,7796587.5185237,0
+HSBC.US,D,20111129,000000,21.6356,21.8744,21.5991,21.6692,5346142.6453231,0
+HSBC.US,D,20111130,000000,22.6222,22.7751,22.3084,22.5353,6638311.2479014,0
+HSBC.US,D,20111201,000000,22.6192,22.6587,22.2266,22.3558,3759149.1873916,0
+HSBC.US,D,20111202,000000,23.1559,23.1647,22.6952,22.7741,3923789.6512705,0
+HSBC.US,D,20111205,000000,23.516,23.516,23.0809,23.219,4401552.4099876,0
+HSBC.US,D,20111206,000000,22.8964,22.9704,22.7386,22.8382,3030368.5891223,0
+HSBC.US,D,20111207,000000,22.6547,23.2752,22.5344,23.1647,3567693.5629045,0
+HSBC.US,D,20111208,000000,22.855,22.9063,22.3765,22.4475,4344072.2369535,0
+HSBC.US,D,20111209,000000,22.3765,22.8264,22.3765,22.7435,3799653.7236711,0
+HSBC.US,D,20111212,000000,22.1683,22.1871,21.8181,21.9868,3601121.7917748,0
+HSBC.US,D,20111213,000000,21.9641,22.2867,21.5725,21.7491,4400485.0340097,0
+HSBC.US,D,20111214,000000,21.4985,21.6041,21.2884,21.388,4029420.3406426,0
+HSBC.US,D,20111215,000000,21.7382,21.7698,21.3772,21.4107,2710398.0586649,0
+HSBC.US,D,20111216,000000,21.5843,21.6928,21.2716,21.388,3376797.4745427,0
+HSBC.US,D,20111219,000000,21.4778,21.5784,21.1059,21.1285,3115071.4110296,0
+HSBC.US,D,20111220,000000,21.7609,21.9178,21.7432,21.8744,4523570.8177219,0
+HSBC.US,D,20111221,000000,21.9641,21.9829,21.4985,21.8112,2944846.7360752,0
+HSBC.US,D,20111222,000000,21.8527,22.1831,21.7895,22.0786,2961491.9221471,0
+HSBC.US,D,20111223,000000,22.12,22.1989,22.0066,22.1605,1523508.4080757,0
+HSBC.US,D,20111227,000000,22.1358,22.1989,22.0381,22.0736,1178502.6906258,0
+HSBC.US,D,20111228,000000,22.0066,22.0253,21.6356,21.6613,2489962.1120419,0
+HSBC.US,D,20111229,000000,21.5656,21.9395,21.5488,21.903,3182626.2752742,0
+HSBC.US,D,20111230,000000,21.8744,21.9977,21.8586,21.9266,1292304.432,0
+HSBC.US,D,20120103,000000,22.3479,22.7435,22.3479,22.5807,4318362.9711145,0
+HSBC.US,D,20120104,000000,22.5215,22.6074,22.2966,22.5916,2989568.0663417,0
+HSBC.US,D,20120105,000000,22.3084,22.3647,22.0993,22.3311,3483720.5707258,0
+HSBC.US,D,20120106,000000,22.2226,22.2226,21.9641,22.051,2365748.1332077,0
+HSBC.US,D,20120109,000000,22.0253,22.0381,21.7895,22.0184,3468970.9146432,0
+HSBC.US,D,20120110,000000,22.3647,22.5965,22.2917,22.4475,4396912.9229496,0
+HSBC.US,D,20120111,000000,22.1831,22.2374,22.0125,22.1871,6684379.7222084,0
+HSBC.US,D,20120112,000000,22.3084,22.3124,21.9266,22.2502,7832421.1445409,0
+HSBC.US,D,20120113,000000,22.1358,22.2502,21.8388,22.2177,3970114.5796349,0
+HSBC.US,D,20120117,000000,22.7169,22.8629,22.6054,22.7021,3536476.1099202,0
+HSBC.US,D,20120118,000000,22.7909,23.1026,22.7435,23.0908,3218050.3857215,0
+HSBC.US,D,20120119,000000,23.6393,23.8642,23.5515,23.8109,5426126.9153051,0
+HSBC.US,D,20120120,000000,24.1967,24.4236,24.0714,24.4028,4066910.2746825,0
+HSBC.US,D,20120123,000000,24.4324,24.6524,24.2292,24.3545,2490389.873355,0
+HSBC.US,D,20120124,000000,24.0901,24.3042,24.0082,24.3042,1943221.3211095,0
+HSBC.US,D,20120125,000000,23.9658,24.3101,23.7892,24.1848,6132808.8775867,0
+HSBC.US,D,20120126,000000,24.4364,24.4551,24.2351,24.2785,4766473.356154,0
+HSBC.US,D,20120127,000000,24.3289,24.5765,24.3219,24.5133,2496006.5213073,0
+HSBC.US,D,20120130,000000,23.7715,23.8681,23.6846,23.8681,3808699.557695,0
+HSBC.US,D,20120131,000000,24.1789,24.1789,23.9086,24.0733,2468715.9577232,0
+HSBC.US,D,20120201,000000,24.5686,24.8132,24.5193,24.6149,4485007.4257896,0
+HSBC.US,D,20120202,000000,24.756,24.8527,24.6396,24.8458,2311794.4568757,0
+HSBC.US,D,20120203,000000,25.2957,25.5531,25.2148,25.5206,4218622.6158429,0
+HSBC.US,D,20120206,000000,25.2897,25.4348,25.267,25.3637,1707541.0560324,0
+HSBC.US,D,20120207,000000,25.4663,25.7406,25.4288,25.5887,3802311.5202658,0
+HSBC.US,D,20120208,000000,25.7426,25.8728,25.5827,25.8728,3950149.6819507,0
+HSBC.US,D,20120209,000000,26.1125,26.1342,25.8254,25.8728,2659216.7216488,0
+HSBC.US,D,20120210,000000,25.3124,25.3351,25.1654,25.2897,2828140.880573,0
+HSBC.US,D,20120213,000000,25.6291,25.6843,25.4732,25.64,2483493.996073,0
+HSBC.US,D,20120214,000000,25.3637,25.4239,25.1654,25.3588,2217043.2987202,0
+HSBC.US,D,20120215,000000,25.9408,26.0237,25.7682,25.8442,3942548.3025978,0
+HSBC.US,D,20120216,000000,25.8027,26.1825,25.7406,26.1421,3308606.0365904,0
+HSBC.US,D,20120217,000000,26.4884,26.4884,26.2526,26.366,2832533.0364253,0
+HSBC.US,D,20120221,000000,26.3098,26.4124,26.1825,26.2723,2658273.0112637,0
+HSBC.US,D,20120222,000000,26.0158,26.0967,25.8698,26.003,2982334.6428103,0
+HSBC.US,D,20120223,000000,25.8698,26.1125,25.7751,26.0967,3819844.6658407,0
+HSBC.US,D,20120224,000000,26.0869,26.3404,26.0651,26.2477,2287448.5535156,0
+HSBC.US,D,20120227,000000,25.1467,25.3124,24.9267,25.2957,6028402.6803146,0
+HSBC.US,D,20120228,000000,25.3992,25.786,25.3223,25.7613,5155714.8643704,0
+HSBC.US,D,20120229,000000,25.7929,25.93,25.4703,25.565,8034110.6036653,0
+HSBC.US,D,20120301,000000,25.8649,26.0908,25.8442,26.0721,3251734.0549968,0
+HSBC.US,D,20120302,000000,26.0296,26.0582,25.8767,25.931,1708972.3332222,0
+HSBC.US,D,20120305,000000,25.5847,25.6252,25.4288,25.5847,2626373.3702137,0
+HSBC.US,D,20120306,000000,24.8971,25.1704,24.6978,24.8379,4394104.0921472,0
+HSBC.US,D,20120307,000000,24.8793,25.0727,24.8162,25.0253,1753285.1615712,0
+HSBC.US,D,20120308,000000,25.2118,25.4348,25.0964,25.342,3172514.0789248,0
+HSBC.US,D,20120309,000000,25.0658,25.2463,25.0313,25.1654,3536431.5092146,0
+HSBC.US,D,20120312,000000,25.0086,25.1605,24.8438,25.0875,4447206.3004627,0
+HSBC.US,D,20120313,000000,25.6084,26.1293,25.5364,26.1076,4946571.0054912,0
+HSBC.US,D,20120314,000000,26.4884,26.5574,26.2477,26.3463,3397555.0484043,0
+HSBC.US,D,20120315,000000,26.1983,26.439,26.0869,26.4164,3645983.0060726,0
+HSBC.US,D,20120316,000000,26.8662,26.9382,26.7616,26.8159,5032462.8416645,0
+HSBC.US,D,20120319,000000,26.662,26.9017,26.6393,26.7972,2955436.3627053,0
+HSBC.US,D,20120320,000000,26.224,26.3818,26.1293,26.2585,3538954.4900399,0
+HSBC.US,D,20120321,000000,26.2743,26.3216,26.148,26.2309,2146597.4978288,0
+HSBC.US,D,20120322,000000,25.9024,26.1342,25.8965,26.0582,2546696.2369091,0
+HSBC.US,D,20120323,000000,25.7061,26,25.6084,25.9537,2629568.4025807,0
+HSBC.US,D,20120326,000000,25.9665,26.3078,25.9487,26.2536,2716689.7991161,0
+HSBC.US,D,20120327,000000,26.6107,26.6156,26.2615,26.2615,2473881.5303572,0
+HSBC.US,D,20120328,000000,26.1825,26.1983,25.8728,26.0582,3506457.8077259,0
+HSBC.US,D,20120329,000000,25.6834,25.7278,25.4348,25.6991,5740472.688591,0
+HSBC.US,D,20120330,000000,25.858,26.0267,25.7613,25.9487,2897017.5475482,0
+HSBC.US,D,20120402,000000,25.6528,26.294,25.5768,26.1224,3257629.4573592,0
+HSBC.US,D,20120403,000000,26.3216,26.3512,26.0138,26.1875,15468583.97952,0
+HSBC.US,D,20120404,000000,25.8649,26.0267,25.7238,25.9251,13365469.128724,0
+HSBC.US,D,20120405,000000,25.5295,25.7416,25.4782,25.5946,2940068.3786583,0
+HSBC.US,D,20120409,000000,25.3489,25.5768,25.3114,25.4407,2300933.1714022,0
+HSBC.US,D,20120410,000000,25.3588,25.4002,24.7274,24.7975,5524743.1300644,0
+HSBC.US,D,20120411,000000,25.2365,25.3539,25.0382,25.1033,3985010.2016631,0
+HSBC.US,D,20120412,000000,25.2009,25.7149,25.1822,25.5768,3907772.929687,0
+HSBC.US,D,20120413,000000,25.4663,25.4663,25.0875,25.1141,3698280.3743819,0
+HSBC.US,D,20120416,000000,25.3489,25.3805,25.0599,25.1911,4032818.1034898,0
+HSBC.US,D,20120417,000000,25.5887,25.8304,25.4505,25.7504,4021990.2685455,0
+HSBC.US,D,20120418,000000,25.7406,25.9843,25.7278,25.8669,3360985.5107442,0
+HSBC.US,D,20120419,000000,26.1224,26.2615,25.8402,25.9783,3712195.7945387,0
+HSBC.US,D,20120420,000000,26.1983,26.2615,26.0533,26.1224,2766660.8351658,0
+HSBC.US,D,20120423,000000,25.6528,25.8126,25.5117,25.7968,2594170.6470959,0
+HSBC.US,D,20120424,000000,25.7149,26.1677,25.7061,26.1529,3894354.1992065,0
+HSBC.US,D,20120425,000000,26.2437,26.3868,26.0533,26.2112,2460272.2332254,0
+HSBC.US,D,20120426,000000,25.9734,26.439,25.9369,26.3404,4177084.1541146,0
+HSBC.US,D,20120427,000000,26.5614,26.7389,26.3739,26.6462,5075349.4610857,0
+HSBC.US,D,20120430,000000,26.5259,26.5574,26.2536,26.4045,2069842.7243954,0
+HSBC.US,D,20120501,000000,26.5456,26.9639,26.5091,26.8692,3389514.7575619,0
+HSBC.US,D,20120502,000000,26.5831,26.7616,26.5259,26.7488,3322002.4667181,0
+HSBC.US,D,20120503,000000,26.805,26.8455,26.516,26.662,3172305.2665303,0
+HSBC.US,D,20120504,000000,26.4558,26.516,26.0869,26.2417,2937508.9063466,0
+HSBC.US,D,20120507,000000,26.1293,26.4045,26.1016,26.3463,3440810.6372993,0
+HSBC.US,D,20120508,000000,26.3976,26.4775,25.9418,26.1825,5416319.8283284,0
+HSBC.US,D,20120509,000000,25.712,26.1076,25.5887,25.9902,3599016.4357386,0
+HSBC.US,D,20120510,000000,26.367,26.4272,26.1737,26.1825,3508785.1536379,0
+HSBC.US,D,20120511,000000,25.7061,26.1184,25.6695,25.8599,3137253.1665141,0
+HSBC.US,D,20120514,000000,25.6104,25.8008,25.5009,25.5768,2731198.2059273,0
+HSBC.US,D,20120515,000000,25.565,25.7189,25.4081,25.5226,3875053.2438448,0
+HSBC.US,D,20120516,000000,25.3746,25.4732,25.0017,25.0135,4644540.0952214,0
+HSBC.US,D,20120517,000000,24.4857,24.5844,24.244,24.2736,4349169.8948766,0
+HSBC.US,D,20120518,000000,24.0556,24.1276,23.7221,23.8376,7760267.3393542,0
+HSBC.US,D,20120521,000000,23.9283,24.2332,23.8741,24.2223,4169436.1467513,0
+HSBC.US,D,20120522,000000,24.2509,24.5479,24.1227,24.2509,3423234.9183236,0
+HSBC.US,D,20120523,000000,23.88,23.9569,23.5199,23.951,5526021.3457417,0
+HSBC.US,D,20120524,000000,23.9333,24.0753,23.7044,23.9333,3692035.2619412,0
+HSBC.US,D,20120525,000000,23.7705,23.8691,23.6807,23.7616,2479404.9222886,0
+HSBC.US,D,20120529,000000,23.7932,23.9096,23.6324,23.8642,3532797.5653581,0
+HSBC.US,D,20120530,000000,23.2417,23.2723,23.072,23.1056,5205391.9412239,0
+HSBC.US,D,20120531,000000,23.1766,23.4913,22.8954,23.3305,4459448.180506,0
+HSBC.US,D,20120601,000000,23.0769,23.1559,22.7751,22.851,3503280.0074497,0
+HSBC.US,D,20120604,000000,22.996,23.0878,22.8056,23.072,3559921.8899484,0
+HSBC.US,D,20120605,000000,22.93,23.3009,22.93,23.2772,3216947.5319095,0
+HSBC.US,D,20120606,000000,23.7488,24.3693,23.7221,24.244,6572848.5622118,0
+HSBC.US,D,20120607,000000,24.8606,24.8843,24.4709,24.5123,4741498.9883055,0
+HSBC.US,D,20120608,000000,24.1621,24.4522,24.0289,24.4137,3546349.084303,0
+HSBC.US,D,20120611,000000,24.8261,24.83,24.2174,24.2332,3502777.2358589,0
+HSBC.US,D,20120612,000000,24.6248,24.9188,24.464,24.8843,3817424.0639078,0
+HSBC.US,D,20120613,000000,24.8912,25.127,24.7373,24.8843,3808847.5509455,0
+HSBC.US,D,20120614,000000,24.9859,25.2039,24.8912,25.1319,4033430.3495398,0
+HSBC.US,D,20120615,000000,25.4387,25.5226,25.2582,25.4446,4000074.0899899,0
+HSBC.US,D,20120618,000000,25.2513,25.4387,25.1723,25.3568,2800317.1358262,0
+HSBC.US,D,20120619,000000,25.8481,26.1944,25.7781,26.0425,4515921.7967062,0
+HSBC.US,D,20120620,000000,26.3611,26.444,26.0474,26.2181,3767905.1168288,0
+HSBC.US,D,20120621,000000,26.1618,26.1885,25.5443,25.5768,3089578.053152,0
+HSBC.US,D,20120622,000000,26.0208,26.0573,25.8363,25.9251,2768761.12294,0
+HSBC.US,D,20120625,000000,25.7189,25.7416,25.493,25.5837,2776852.0964024,0
+HSBC.US,D,20120626,000000,25.8886,25.9596,25.6735,25.9073,2504217.1057529,0
+HSBC.US,D,20120627,000000,26.1549,26.4321,26.0474,26.3305,2441588.5921757,0
+HSBC.US,D,20120628,000000,25.3095,25.8156,25.1773,25.8057,5423912.0848096,0
+HSBC.US,D,20120629,000000,26.3098,26.3739,25.9764,26.0642,3523656.4480085,0
+HSBC.US,D,20120702,000000,26.2506,26.5505,26.1687,26.5249,2705859.936867,0
+HSBC.US,D,20120703,000000,26.3976,26.5032,26.3246,26.4726,1406646.4501038,0
+HSBC.US,D,20120705,000000,25.9764,26.0957,25.8057,26.0296,2598129.973373,0
+HSBC.US,D,20120706,000000,25.9418,26.0474,25.8008,25.9251,2384868.6584421,0
+HSBC.US,D,20120709,000000,25.7899,25.8599,25.5768,25.8481,3608319.7374722,0
+HSBC.US,D,20120710,000000,25.9902,26.0573,25.7504,25.8363,2292611.0851924,0
+HSBC.US,D,20120711,000000,26.1125,26.2417,25.8935,26.0573,2571665.5364955,0
+HSBC.US,D,20120712,000000,25.3687,25.493,25.1457,25.3864,2587494.7323849,0
+HSBC.US,D,20120713,000000,25.4446,25.8363,25.4387,25.7574,2273590.9115457,0
+HSBC.US,D,20120716,000000,25.6656,25.8156,25.5117,25.6814,1815940.0301108,0
+HSBC.US,D,20120717,000000,25.4732,25.5837,25.1033,25.565,3692670.8219965,0
+HSBC.US,D,20120718,000000,25.0017,25.3035,24.9859,25.2365,5775276.443769,0
+HSBC.US,D,20120719,000000,25.347,25.6242,25.3035,25.4663,3507961.0542361,0
+HSBC.US,D,20120720,000000,24.9316,24.9366,24.5123,24.6367,7187802.0777969,0
+HSBC.US,D,20120723,000000,23.6205,23.8642,23.5495,23.8099,6407014.0158049,0
+HSBC.US,D,20120724,000000,23.7991,23.803,23.2595,23.4429,5222879.4724408,0
+HSBC.US,D,20120725,000000,23.657,23.8099,23.5337,23.6886,2806687.9411646,0
+HSBC.US,D,20120726,000000,24.608,24.6761,24.2983,24.3486,6636015.3252138,0
+HSBC.US,D,20120727,000000,24.4897,25.0194,24.4137,24.8793,8656708.0720041,0
+HSBC.US,D,20120730,000000,25.0905,25.3627,24.9908,25.2365,3739298.8324287,0
+HSBC.US,D,20120731,000000,24.7126,24.8428,24.5784,24.6899,2969320.3596377,0
+HSBC.US,D,20120801,000000,24.9089,25.0549,24.8024,24.8478,3134011.5061367,0
+HSBC.US,D,20120802,000000,24.7067,25.0086,24.5301,24.7323,3572888.5314581,0
+HSBC.US,D,20120803,000000,25.5166,26.0356,25.4732,25.8008,3761769.4788474,0
+HSBC.US,D,20120806,000000,25.7504,25.9764,25.6735,25.7061,3783926.9066743,0
+HSBC.US,D,20120807,000000,25.7652,26.0642,25.7504,25.8304,2355138.2335296,0
+HSBC.US,D,20120808,000000,25.7899,26.0908,25.784,26.0267,2372650.0924041,0
+HSBC.US,D,20120809,000000,26.0908,26.2121,26.0208,26.149,1862241.64447,0
+HSBC.US,D,20120810,000000,26.1026,26.3246,26.0425,26.2822,2643290.215129,0
+HSBC.US,D,20120813,000000,26.2595,26.3216,26.1618,26.2703,1685040.0000416,0
+HSBC.US,D,20120814,000000,26.2703,26.4213,26.2555,26.3216,2040010.9342428,0
+HSBC.US,D,20120815,000000,26.3552,26.5466,26.3246,26.3305,2715990.3789596,0
+HSBC.US,D,20120816,000000,26.5111,26.6423,26.3749,26.5466,2182238.5298898,0
+HSBC.US,D,20120817,000000,26.6837,26.7478,26.5466,26.7084,1491422.2549839,0
+HSBC.US,D,20120820,000000,26.4578,26.5584,26.3098,26.4943,2122381.3419761,0
+HSBC.US,D,20120821,000000,26.6176,26.9047,26.5515,26.6225,2463897.0542103,0
+HSBC.US,D,20120822,000000,26.4686,26.659,26.3808,26.5199,1813089.6395601,0
+HSBC.US,D,20120823,000000,26.5347,26.6423,26.3868,26.4154,1798289.3008574,0
+HSBC.US,D,20120824,000000,26.148,26.3868,26.0563,26.2822,1891562.5538127,0
+HSBC.US,D,20120827,000000,26.297,26.3552,26.2171,26.2171,1169592.6860237,0
+HSBC.US,D,20120828,000000,26.1737,26.4381,26.1589,26.3611,1305732.2853521,0
+HSBC.US,D,20120829,000000,26.2398,26.3246,26.1737,26.2496,980538.40407393,0
+HSBC.US,D,20120830,000000,26.003,26.0612,25.7574,25.9547,2432318.7409713,0
+HSBC.US,D,20120831,000000,26.1056,26.1825,25.8491,26.0326,2463232.0982354,0
+HSBC.US,D,20120904,000000,25.9438,25.9675,25.7574,25.8491,1425381.7874259,0
+HSBC.US,D,20120905,000000,25.6735,25.7781,25.5699,25.7061,2518339.3109995,0
+HSBC.US,D,20120906,000000,25.9497,26.5199,25.9438,26.4085,4042940.4363631,0
+HSBC.US,D,20120907,000000,26.8692,27.0132,26.7912,26.9096,3632183.1422895,0
+HSBC.US,D,20120910,000000,26.883,27.0053,26.7725,26.7853,2127426.2899743,0
+HSBC.US,D,20120911,000000,26.9994,27.178,26.9994,27.0823,2979818.7575518,0
+HSBC.US,D,20120912,000000,27.4374,27.6081,27.2746,27.3269,3341094.6096853,0
+HSBC.US,D,20120913,000000,27.101,27.8478,26.9816,27.7501,4392323.1048792,0
+HSBC.US,D,20120914,000000,28.1862,28.4269,28.1744,28.2957,3295818.8115556,0
+HSBC.US,D,20120917,000000,28.4013,28.4269,28.1655,28.2306,1884411.2361257,0
+HSBC.US,D,20120918,000000,27.8162,28.0974,27.7817,28.0875,2109910.3764902,0
+HSBC.US,D,20120919,000000,28.3717,28.5216,28.198,28.4318,2878546.7735026,0
+HSBC.US,D,20120920,000000,28.1704,28.4387,28.0619,28.4318,2161917.840213,0
+HSBC.US,D,20120921,000000,28.4743,28.4891,28.3135,28.4062,2284674.1868949,0
+HSBC.US,D,20120924,000000,28.1388,28.4802,28.1033,28.3638,2401827.0631058,0
+HSBC.US,D,20120925,000000,28.3075,28.4802,27.9188,27.9376,2029254.0549665,0
+HSBC.US,D,20120926,000000,27.7294,27.7817,27.5262,27.7225,2691530.9465307,0
+HSBC.US,D,20120927,000000,28.1457,28.2158,27.9188,28.1744,2611620.6731739,0
+HSBC.US,D,20120928,000000,27.9425,27.9721,27.6288,27.7225,2423925.6990935,0
+HSBC.US,D,20121001,000000,28.2375,28.5571,28.1319,28.1921,2418101.2523991,0
+HSBC.US,D,20121002,000000,28.3717,28.3786,27.9425,28.0362,1542903.6331107,0
+HSBC.US,D,20121003,000000,28.3075,28.3135,28.1388,28.2118,1547957.7039806,0
+HSBC.US,D,20121004,000000,28.5078,28.6814,28.3855,28.6587,2093420.2792357,0
+HSBC.US,D,20121005,000000,29.0435,29.2073,28.7248,28.8028,2408576.9744421,0
+HSBC.US,D,20121008,000000,28.5404,28.6104,28.4634,28.5522,1571769.4125254,0
+HSBC.US,D,20121009,000000,28.3973,28.4693,28.1655,28.2237,1710846.5765111,0
+HSBC.US,D,20121010,000000,28.3539,28.3717,28.0915,28.1704,1458387.3232451,0
+HSBC.US,D,20121011,000000,28.6765,28.7436,28.4891,28.5078,1884593.6935578,0
+HSBC.US,D,20121012,000000,28.6163,28.7584,28.4634,28.5956,2259044.9995956,0
+HSBC.US,D,20121015,000000,28.7771,29.0001,28.6943,28.9458,2472586.0825891,0
+HSBC.US,D,20121016,000000,29.3681,29.4864,29.3286,29.4036,3505913.4763867,0
+HSBC.US,D,20121017,000000,29.4726,29.6601,29.446,29.6186,1820790.3568482,0
+HSBC.US,D,20121018,000000,29.6601,29.7962,29.4213,29.5545,2452583.6797661,0
+HSBC.US,D,20121019,000000,29.5486,29.5654,29.225,29.2951,2308086.5163939,0
+HSBC.US,D,20121022,000000,29.5762,29.7143,29.4105,29.6907,2553099.4791243,0
+HSBC.US,D,20121023,000000,29.155,29.3227,29.0514,29.2447,3142030.5102786,0
+HSBC.US,D,20121024,000000,29.4894,29.5802,29.3335,29.4243,2195049.0689298,0
+HSBC.US,D,20121025,000000,30.033,30.0705,29.7084,29.8751,2434026.7452665,0
+HSBC.US,D,20121026,000000,29.6394,29.8159,29.5249,29.6768,2800854.3715986,0
+HSBC.US,D,20121031,000000,29.8574,29.8633,29.5506,29.7232,2165134.1592804,0
+HSBC.US,D,20121101,000000,30.0093,30.3891,29.9787,30.321,3937843.9418062,0
+HSBC.US,D,20121102,000000,30.2924,30.2964,29.9343,30.0497,2640923.3367733,0
+HSBC.US,D,20121105,000000,29.7311,29.8949,29.6897,29.8228,2174778.0482206,0
+HSBC.US,D,20121106,000000,29.7814,30.104,29.7666,30.0754,2102549.2327564,0
+HSBC.US,D,20121107,000000,29.5989,29.6098,29.2615,29.3957,3278349.5260819,0
+HSBC.US,D,20121108,000000,29.1767,29.3454,28.9251,28.9251,2978808.1461083,0
+HSBC.US,D,20121109,000000,28.5857,28.9646,28.5857,28.8521,2769013.5223878,0
+HSBC.US,D,20121112,000000,28.9586,29.0445,28.8107,28.9586,1366338.56239,0
+HSBC.US,D,20121113,000000,28.7919,29.1648,28.7554,28.8985,1730273.2247705,0
+HSBC.US,D,20121114,000000,29.1056,29.1412,28.5857,28.6104,3617241.9059032,0
+HSBC.US,D,20121115,000000,28.8659,29.0099,28.6528,28.7919,2504754.3415253,0
+HSBC.US,D,20121116,000000,28.6597,28.7978,28.4299,28.7554,2692394.5783761,0
+HSBC.US,D,20121119,000000,29.443,29.6897,29.4164,29.6897,5466546.304783,0
+HSBC.US,D,20121120,000000,29.2566,29.5575,29.2151,29.5249,3366340.6363771,0
+HSBC.US,D,20121121,000000,29.6591,29.7666,29.5506,29.739,2454890.7526301,0
+HSBC.US,D,20121123,000000,30.1277,30.2668,30.0932,30.252,1412011.7122607,0
+HSBC.US,D,20121126,000000,29.9067,30.0261,29.8455,30.0261,2163945.1450144,0
+HSBC.US,D,20121127,000000,29.9738,30.1001,29.8288,29.9738,1906920.4013357,0
+HSBC.US,D,20121128,000000,29.7745,30.1474,29.6472,30.1119,2333289.9696849,0
+HSBC.US,D,20121129,000000,30.5262,30.6229,30.398,30.5322,2685148.9910159,0
+HSBC.US,D,20121130,000000,30.835,30.9061,30.7314,30.7896,3606281.2824944,0
+HSBC.US,D,20121203,000000,30.8804,30.9366,30.7314,30.7314,2202401.0897921,0
+HSBC.US,D,20121204,000000,30.8804,30.9524,30.7896,30.8449,2775185.6518557,0
+HSBC.US,D,20121205,000000,31.129,31.3983,31.0629,31.2365,4849903.030646,0
+HSBC.US,D,20121206,000000,31.2504,31.2652,31.0866,31.1635,2520032.1105087,0
+HSBC.US,D,20121207,000000,30.9366,31.1537,30.8745,31.1211,3190516.5455613,0
+HSBC.US,D,20121210,000000,31.0037,31.1359,30.9968,31.0373,1853471.5238992,0
+HSBC.US,D,20121211,000000,31.2365,31.35,31.1576,31.2198,2034380.0951569,0
+HSBC.US,D,20121212,000000,31.207,31.4615,31.1635,31.1892,1915456.368202,0
+HSBC.US,D,20121213,000000,31.3332,31.3707,31.1152,31.1478,2814708.9726114,0
+HSBC.US,D,20121214,000000,31.2,31.3766,31.1083,31.3332,2617524.1847556,0
+HSBC.US,D,20121217,000000,31.129,31.4062,31.1152,31.3944,2351286.3544069,0
+HSBC.US,D,20121218,000000,31.279,31.5374,31.2602,31.4723,2516173.1358192,0
+HSBC.US,D,20121219,000000,32.0445,32.0978,31.7969,31.8107,4004922.3894225,0
+HSBC.US,D,20121220,000000,31.9528,31.9607,31.8393,31.9488,2238123.2140452,0
+HSBC.US,D,20121221,000000,31.5503,31.7772,31.5019,31.713,2116581.2229393,0
+HSBC.US,D,20121224,000000,31.7772,31.8285,31.6834,31.7318,844579.23487284,0
+HSBC.US,D,20121226,000000,31.8107,31.8768,31.6894,31.8028,1388550.7274465,0
+HSBC.US,D,20121227,000000,31.9212,31.9488,31.568,31.791,1737976.9830158,0
+HSBC.US,D,20121228,000000,31.5138,31.7663,31.5138,31.64,1472459.859524,0
+HSBC.US,D,20121231,000000,31.6164,31.9991,31.5069,31.9607,2473047.2944314,0
+HSBC.US,D,20130102,000000,32.7361,32.7953,32.5259,32.6956,2662034.6753227,0
+HSBC.US,D,20130103,000000,32.2724,32.3148,32.0573,32.1303,2224680.1559071,0
+HSBC.US,D,20130104,000000,32.2004,32.4105,32.1846,32.3276,2419699.782235,0
+HSBC.US,D,20130107,000000,32.3937,32.4529,32.2537,32.376,2379279.3791047,0
+HSBC.US,D,20130108,000000,31.9843,32.0771,31.8699,32.0258,3143144.514267,0
+HSBC.US,D,20130109,000000,32.302,32.4845,32.2665,32.3385,2423464.4872512,0
+HSBC.US,D,20130110,000000,32.7114,32.8673,32.6512,32.7953,2284686.3507237,0
+HSBC.US,D,20130111,000000,32.8929,33.0508,32.7203,32.887,2717556.4719187,0
+HSBC.US,D,20130114,000000,32.8979,32.9344,32.6414,32.813,1769724.5762057,0
+HSBC.US,D,20130115,000000,32.7953,33.0251,32.7667,32.9847,3162718.1421245,0
+HSBC.US,D,20130116,000000,32.9067,33.0784,32.8081,32.9906,4712271.3349838,0
+HSBC.US,D,20130117,000000,33.2609,33.4059,33.0616,33.3388,2461037.5407879,0
+HSBC.US,D,20130118,000000,33.3497,33.3921,33.2136,33.3014,1677944.4332367,0
+HSBC.US,D,20130122,000000,33.1228,33.2866,33.0567,33.1879,2109727.9190581,0
+HSBC.US,D,20130123,000000,33.1583,33.3388,33.1524,33.2668,1756017.9684435,0
+HSBC.US,D,20130124,000000,33.2609,33.6042,33.2609,33.4118,2188266.7207168,0
+HSBC.US,D,20130125,000000,33.7305,33.9347,33.6575,33.9209,3047560.1338382,0
+HSBC.US,D,20130128,000000,34.1833,34.1833,33.843,33.8538,1900881.0603323,0
+HSBC.US,D,20130129,000000,34.0186,34.2948,33.9544,34.2346,2830762.1856812,0
+HSBC.US,D,20130130,000000,34.4112,34.5503,34.3333,34.3984,3242231.0637402,0
+HSBC.US,D,20130131,000000,34.2948,34.4517,34.2001,34.2415,3176293.9887271,0
+HSBC.US,D,20130201,000000,34.1764,34.2277,34.0422,34.2247,2169809.1241524,0
+HSBC.US,D,20130204,000000,33.6397,33.7848,33.4118,33.5569,2545938.0249134,0
+HSBC.US,D,20130205,000000,33.5855,33.692,33.4424,33.5194,2116619.7417305,0
+HSBC.US,D,20130206,000000,33.3458,33.7364,33.3014,33.7108,1268648.8259249,0
+HSBC.US,D,20130207,000000,33.477,33.5016,33.0784,33.3221,1928906.5219068,0
+HSBC.US,D,20130208,000000,33.9258,34.2178,33.8933,34.1833,1909716.0546568,0
+HSBC.US,D,20130211,000000,33.9998,34.0126,33.7946,33.8686,1322146.3586766,0
+HSBC.US,D,20130212,000000,34.1527,34.4447,34.1527,34.3126,2203410.6875832,0
+HSBC.US,D,20130213,000000,34.3461,34.4704,34.1399,34.2415,1374478.1911676,0
+HSBC.US,D,20130214,000000,33.8933,34.0186,33.7848,33.916,1505614.4022461,0
+HSBC.US,D,20130215,000000,34.1261,34.2534,33.9702,34.0659,1704827.5085557,0
+HSBC.US,D,20130219,000000,33.8617,34.0985,33.8479,33.9051,1667317.3014678,0
+HSBC.US,D,20130220,000000,33.8775,33.9051,33.5332,33.5421,1931919.0968417,0
+HSBC.US,D,20130221,000000,33.1524,33.1642,32.8673,32.9541,2422852.2412012,0
+HSBC.US,D,20130222,000000,33.2461,33.3053,33.0666,33.2234,2532748.3798754,0
+HSBC.US,D,20130225,000000,33.3684,33.5273,32.741,32.7617,3442882.5428064,0
+HSBC.US,D,20130226,000000,32.7617,32.9659,32.4589,32.6956,2424703.1704848,0
+HSBC.US,D,20130227,000000,32.9166,33.3152,32.8574,33.2402,2620116.0939442,0
+HSBC.US,D,20130228,000000,33.5717,33.6506,33.3852,33.3852,3066385.686224,0
+HSBC.US,D,20130301,000000,32.6956,33.105,32.6049,33.0182,2403856.395212,0
+HSBC.US,D,20130304,000000,32.3444,32.4914,32.1885,32.4914,3117220.3541191,0
+HSBC.US,D,20130305,000000,32.5506,32.6512,32.449,32.5703,4136442.7747609,0
+HSBC.US,D,20130306,000000,32.5624,32.6078,32.3346,32.5003,4170871.4785507,0
+HSBC.US,D,20130307,000000,32.7242,32.7459,32.5575,32.5851,1774383.3226393,0
+HSBC.US,D,20130308,000000,33.1701,33.2007,32.9541,33.0458,2607030.8551035,0
+HSBC.US,D,20130311,000000,32.8328,33.031,32.8328,33.0133,1933553.1045117,0
+HSBC.US,D,20130312,000000,32.9472,32.9659,32.6206,32.7203,2645290.1513156,0
+HSBC.US,D,20130313,000000,32.5141,32.7282,32.4283,32.6512,1933865.3094511,0
+HSBC.US,D,20130314,000000,33.2668,33.6447,33.18,33.549,3541081.1327766,0
+HSBC.US,D,20130315,000000,33.1346,33.1741,32.7242,32.8466,3708246.6047856,0
+HSBC.US,D,20130318,000000,32.741,32.9344,32.7015,32.7726,2575639.0539063,0
+HSBC.US,D,20130319,000000,32.9955,33.038,32.4776,32.6364,4122527.3546041,0
+HSBC.US,D,20130320,000000,33.3684,33.3852,32.8476,32.9955,3500416.4394177,0
+HSBC.US,D,20130321,000000,32.6285,32.9649,32.5407,32.6424,2673089.5684048,0
+HSBC.US,D,20130322,000000,32.7765,32.9768,32.6078,32.738,2649282.9281219,0
+HSBC.US,D,20130325,000000,32.8446,32.8841,32.1846,32.3513,3145801.2972092,0
+HSBC.US,D,20130326,000000,32.5555,32.6769,32.4135,32.5841,3099816.9560514,0
+HSBC.US,D,20130327,000000,32.1372,32.4135,32.1077,32.4016,2565233.9120131,0
+HSBC.US,D,20130328,000000,32.7686,32.8357,32.597,32.6631,2290720.6234651,0
+HSBC.US,D,20130401,000000,32.67,32.7893,32.4312,32.5121,1358901.394726,0
+HSBC.US,D,20130402,000000,32.818,32.9847,32.7213,32.8732,2332744.6246933,0
+HSBC.US,D,20130403,000000,32.8101,32.8476,32.3513,32.4016,1702831.6269787,0
+HSBC.US,D,20130404,000000,32.3148,32.519,32.2172,32.4016,2055151.860152,0
+HSBC.US,D,20130405,000000,31.8847,32.2043,31.7357,32.1688,2482663.8147569,0
+HSBC.US,D,20130408,000000,31.7772,32.0277,31.7278,32.0277,2593728.6946492,0
+HSBC.US,D,20130409,000000,32.0159,32.377,31.9942,32.2369,2177092.2166514,0
+HSBC.US,D,20130410,000000,32.3651,32.6137,32.3651,32.4983,2052472.776857,0
+HSBC.US,D,20130411,000000,32.6473,32.7815,32.5555,32.6078,1539529.1842688,0
+HSBC.US,D,20130412,000000,32.3099,32.5299,32.229,32.4983,1341596.3209413,0
+HSBC.US,D,20130415,000000,31.9686,32.082,31.5927,31.6075,2781766.283241,0
+HSBC.US,D,20130416,000000,31.9163,32.0208,31.6904,32.0021,1971952.284755,0
+HSBC.US,D,20130417,000000,31.5069,31.5266,31.207,31.3974,2858561.6027704,0
+HSBC.US,D,20130418,000000,31.2661,31.2661,30.9751,31.1576,2093665.5831166,0
+HSBC.US,D,20130419,000000,31.6795,31.8196,31.5996,31.789,1892811.3735703,0
+HSBC.US,D,20130422,000000,31.936,32.0938,31.6282,31.9686,1714667.0324093,0
+HSBC.US,D,20130423,000000,32.1313,32.2971,32.0208,32.1688,1500127.5018011,0
+HSBC.US,D,20130424,000000,32.4214,32.6522,32.4214,32.5496,1826827.6705468,0
+HSBC.US,D,20130425,000000,32.6424,32.7765,32.6078,32.6572,1849208.1019018,0
+HSBC.US,D,20130426,000000,32.9649,33.253,32.8732,33.2274,2119201.5143951,0
+HSBC.US,D,20130429,000000,33.2945,33.5154,33.1603,33.4434,1357614.0561771,0
+HSBC.US,D,20130430,000000,33.6388,33.7483,33.4168,33.5973,1829052.6375663,0
+HSBC.US,D,20130501,000000,33.914,33.9189,33.5352,33.5618,1428573.7788357,0
+HSBC.US,D,20130502,000000,33.5154,33.8785,33.4612,33.8647,1295642.3893555,0
+HSBC.US,D,20130503,000000,34.1271,34.2494,33.9988,34.1222,1341914.6077951,0
+HSBC.US,D,20130506,000000,34.0659,34.2376,34.0265,34.1685,1278509.6364789,0
+HSBC.US,D,20130507,000000,34.8818,34.9429,34.6983,34.9064,2601489.2174289,0
+HSBC.US,D,20130508,000000,35.0229,35.1462,34.8818,34.9429,3370649.6727325,0
+HSBC.US,D,20130509,000000,34.6864,34.8265,34.497,34.6115,1763761.2591324,0
+HSBC.US,D,20130510,000000,34.8699,35.0337,34.8088,35.0337,3569329.5978793,0
+HSBC.US,D,20130513,000000,34.7407,34.795,34.569,34.6864,1832588.2571399,0
+HSBC.US,D,20130514,000000,34.7042,34.9548,34.7042,34.9429,1462739.9466537,0
+HSBC.US,D,20130515,000000,35.1925,35.2488,34.9725,35.1462,3318474.9563636,0
+HSBC.US,D,20130516,000000,35.0722,35.2685,34.9548,34.9923,1750772.3172698,0
+HSBC.US,D,20130517,000000,35.0524,35.4086,34.9666,35.377,1930201.9696749,0
+HSBC.US,D,20130520,000000,35.5151,35.9532,35.5013,35.891,3161613.2610077,0
+HSBC.US,D,20130521,000000,35.4313,35.6897,35.3642,35.6227,2234824.7891333,0
+HSBC.US,D,20130522,000000,35.818,36.0508,35.306,35.3681,2492802.3660687,0
+HSBC.US,D,20130523,000000,34.6578,34.8818,34.3737,34.7525,2308465.6223918,0
+HSBC.US,D,20130524,000000,34.0768,34.1892,33.9613,34.1892,1797167.1876499,0
+HSBC.US,D,20130528,000000,34.9281,35.0534,34.3944,34.5296,1679798.4034776,0
+HSBC.US,D,20130529,000000,34.203,34.283,33.9278,34.1892,1877810.3316924,0
+HSBC.US,D,20130530,000000,34.5296,34.7397,34.4931,34.6529,1726267.2704829,0
+HSBC.US,D,20130531,000000,34.2326,34.4329,33.8854,33.8854,2849819.8644668,0
+HSBC.US,D,20130603,000000,34.1892,34.4349,34.0245,34.4063,3470876.5811565,0
+HSBC.US,D,20130604,000000,34.5049,34.7022,34.3382,34.4487,2489742.1494709,0
+HSBC.US,D,20130605,000000,34.1399,34.1892,33.8252,33.8528,2000381.179985,0
+HSBC.US,D,20130606,000000,33.6585,33.8469,33.4789,33.8469,2405916.1368903,0
+HSBC.US,D,20130607,000000,33.62,34.0373,33.4918,33.9574,1629995.6337264,0
+HSBC.US,D,20130610,000000,33.765,33.7936,33.5835,33.6999,1884514.6286706,0
+HSBC.US,D,20130611,000000,33.108,33.4967,32.9906,33.3033,2716574.2427424,0
+HSBC.US,D,20130612,000000,33.84,33.8893,33.2816,33.3201,2489080.2344533,0
+HSBC.US,D,20130613,000000,33.3112,33.7275,33.2027,33.6762,1920825.6849685,0
+HSBC.US,D,20130614,000000,32.9403,33.1701,32.7982,32.9284,2431527.0784463,0
+HSBC.US,D,20130617,000000,33.2205,33.474,33.0103,33.2254,1881710.8661303,0
+HSBC.US,D,20130618,000000,33.7512,33.8765,33.5993,33.6841,1489417.2505354,0
+HSBC.US,D,20130619,000000,33.4128,33.5766,32.885,32.9166,2538897.1953381,0
+HSBC.US,D,20130620,000000,32.1382,32.1885,31.713,31.7555,3999329.0554754,0
+HSBC.US,D,20130621,000000,31.9153,31.9528,31.3974,31.7387,2931489.8383912,0
+HSBC.US,D,20130624,000000,31.1872,31.497,31.1182,31.3066,4861549.8967301,0
+HSBC.US,D,20130625,000000,32.1382,32.2191,31.7387,32.1432,2290035.3944422,0
+HSBC.US,D,20130626,000000,32.3168,32.3484,32.1017,32.232,1782178.3096007,0
+HSBC.US,D,20130627,000000,32.1432,32.3789,32.0633,32.232,1743263.1802854,0
+HSBC.US,D,20130628,000000,32.0702,32.3375,31.9794,32.0583,1420163.5048671,0
+HSBC.US,D,20130701,000000,32.6266,32.9058,32.4983,32.5832,1523565.1726101,0
+HSBC.US,D,20130702,000000,32.3612,32.6769,32.2931,32.4776,1431533.6438458,0
+HSBC.US,D,20130703,000000,31.9607,32.3415,31.9202,32.2458,988356.70504053,0
+HSBC.US,D,20130705,000000,33.1031,33.1524,32.743,33.1267,2057099.0864138,0
+HSBC.US,D,20130708,000000,33.2205,33.3546,33.034,33.1573,1362843.4889123,0
+HSBC.US,D,20130709,000000,33.2422,33.4296,33.0478,33.4059,1248956.6007365,0
+HSBC.US,D,20130710,000000,33.3369,33.6269,33.2205,33.3921,1415395.2839742,0
+HSBC.US,D,20130711,000000,33.911,34.0847,33.6447,34.0028,1449430.6906325,0
+HSBC.US,D,20130712,000000,33.8331,33.9278,33.7206,33.8933,1142785.6346348,0
+HSBC.US,D,20130715,000000,34.0718,34.2139,33.9613,34.132,838886.56299051,0
+HSBC.US,D,20130716,000000,34.1399,34.1468,33.9367,34.0403,1022687.0845474,0
+HSBC.US,D,20130717,000000,34.4349,34.5661,34.3323,34.3737,2468365.2339926,0
+HSBC.US,D,20130718,000000,34.7871,35.012,34.7585,34.8453,1782698.3132823,0
+HSBC.US,D,20130719,000000,34.647,34.8453,34.4546,34.8196,1726518.6562783,0
+HSBC.US,D,20130722,000000,34.793,34.9666,34.7762,34.9143,1309989.625435,0
+HSBC.US,D,20130723,000000,35.0288,35.1481,34.7447,34.862,1434732.7308224,0
+HSBC.US,D,20130724,000000,35.0347,35.0406,34.647,34.7762,1091183.6318723,0
+HSBC.US,D,20130725,000000,34.6716,35.0406,34.6213,35.0347,991916.65227179,0
+HSBC.US,D,20130726,000000,34.8315,35.0534,34.6401,34.9864,1069645.5456623,0
+HSBC.US,D,20130729,000000,34.6095,34.719,34.3994,34.6529,1161043.5416762,0
+HSBC.US,D,20130730,000000,34.7871,34.8571,34.5355,34.7447,1088099.087617,0
+HSBC.US,D,20130731,000000,35.0988,35.2754,34.9666,35.0534,1781092.6878796,0
+HSBC.US,D,20130801,000000,35.2942,35.4194,35.1531,35.3938,1251679.2710848,0
+HSBC.US,D,20130802,000000,35.5674,35.8081,35.4263,35.8081,1802413.8524759,0
+HSBC.US,D,20130805,000000,33.9909,34.424,33.8765,34.203,4208765.8598985,0
+HSBC.US,D,20130806,000000,34.203,34.2563,33.8124,34.0028,1429223.5300246,0
+HSBC.US,D,20130807,000000,33.7877,33.8331,33.4612,33.4967,1394452.2117234,0
+HSBC.US,D,20130808,000000,33.6733,33.7749,33.4118,33.694,1590323.3060678,0
+HSBC.US,D,20130809,000000,34.0718,34.2257,33.9909,34.1271,1230564.8915782,0
+HSBC.US,D,20130812,000000,34.0373,34.1685,33.9278,34.0314,1394488.7032098,0
+HSBC.US,D,20130813,000000,34.0649,34.4063,33.9061,34.3451,1860722.1795214,0
+HSBC.US,D,20130814,000000,34.4931,34.5592,34.3737,34.4615,848116.88175129,0
+HSBC.US,D,20130815,000000,34.1271,34.3865,33.9367,34.283,1570653.3812322,0
+HSBC.US,D,20130816,000000,34.1399,34.278,34.0718,34.1892,1131587.8165642,0
+HSBC.US,D,20130819,000000,34.0097,34.1152,33.8469,33.8765,1130074.43353,0
+HSBC.US,D,20130820,000000,33.9278,34.208,33.77,34.1222,1400538.1807372,0
+HSBC.US,D,20130821,000000,33.6289,33.69,33.2668,33.3428,1789219.139176,0
+HSBC.US,D,20130822,000000,33.7098,33.8745,33.5845,33.7236,5242289.9022618,0
+HSBC.US,D,20130823,000000,33.9209,34.0097,33.7413,33.9337,1333323.9036992,0
+HSBC.US,D,20130826,000000,33.8311,33.9604,33.7611,33.8035,848725.07319171,0
+HSBC.US,D,20130827,000000,33.1553,33.3734,33.0054,33.0804,1713362.4617696,0
+HSBC.US,D,20130828,000000,32.7292,33.1494,32.7203,33.0863,4291104.8444073,0
+HSBC.US,D,20130829,000000,33.1771,33.398,33.1376,33.1997,1587821.6119429,0
+HSBC.US,D,20130830,000000,33.0054,33.037,32.4835,32.6749,2262550.2095973,0
+HSBC.US,D,20130903,000000,33.6526,33.696,33.2668,33.4691,1687893.4315496,0
+HSBC.US,D,20130904,000000,33.5036,33.915,33.4612,33.8647,1110610.2801318,0
+HSBC.US,D,20130905,000000,34.2879,34.5878,34.279,34.5533,1826095.8135135,0
+HSBC.US,D,20130906,000000,34.7012,34.7249,34.4378,34.4822,1660877.5677662,0
+HSBC.US,D,20130909,000000,34.3895,34.645,34.3747,34.6144,1197724.5811003,0
+HSBC.US,D,20130910,000000,34.6075,34.7585,34.5562,34.6756,1612632.7817548,0
+HSBC.US,D,20130911,000000,34.3688,34.6075,34.1596,34.5878,1532191.3545401,0
+HSBC.US,D,20130912,000000,34.57,34.8078,34.5562,34.6273,1196079.423254,0
+HSBC.US,D,20130913,000000,34.5562,34.8926,34.5562,34.8374,1048005.0805597,0
+HSBC.US,D,20130916,000000,35.0623,35.1018,34.8926,34.9222,1635018.2813719,0
+HSBC.US,D,20130917,000000,34.6075,34.7397,34.428,34.502,1435044.9357618,0
+HSBC.US,D,20130918,000000,34.7318,35.5043,34.496,35.4293,2271361.8899165,0
+HSBC.US,D,20130919,000000,35.3662,35.3741,34.9459,34.9834,1414486.0377708,0
+HSBC.US,D,20130920,000000,34.6144,34.8699,34.3639,34.3688,2166308.9824128,0
+HSBC.US,D,20130923,000000,34.4497,34.5187,34.2257,34.4595,1145074.4617556,0
+HSBC.US,D,20130924,000000,34.3639,34.4704,34.1695,34.3126,1431881.3266192,0
+HSBC.US,D,20130925,000000,34.2514,34.4161,34.1399,34.2514,1246697.1695353,0
+HSBC.US,D,20130926,000000,34.0649,34.3283,34.0531,34.2662,1354713.9966587,0
+HSBC.US,D,20130927,000000,34.1537,34.2514,34.0768,34.1537,1657686.5900088,0
+HSBC.US,D,20130930,000000,33.7848,33.9485,33.7473,33.8232,1565339.8153478,0
+HSBC.US,D,20131001,000000,33.9712,34.0926,33.9248,34.0718,1713296.5743636,0
+HSBC.US,D,20131002,000000,33.8094,34.0156,33.7039,34.0156,1409425.8849865,0
+HSBC.US,D,20131003,000000,33.983,34.0156,33.7295,33.9041,1144142.9151993,0
+HSBC.US,D,20131004,000000,33.9248,34.1784,33.9081,34.132,796376.00860996,0
+HSBC.US,D,20131007,000000,33.7532,33.9081,33.7354,33.7532,999798.81333963,0
+HSBC.US,D,20131008,000000,33.622,33.6614,33.3349,33.3428,1738179.7134959,0
+HSBC.US,D,20131009,000000,33.4533,33.5707,33.255,33.5036,1299645.3026859,0
+HSBC.US,D,20131010,000000,33.7848,34.0018,33.767,34.0018,1749200.1423963,0
+HSBC.US,D,20131011,000000,34.4161,34.5385,33.9604,34.502,2335328.4246627,0
+HSBC.US,D,20131014,000000,34.3688,34.7397,34.3639,34.6559,1462415.5778855,0
+HSBC.US,D,20131015,000000,34.3639,34.3816,34.0649,34.0985,2854470.5016812,0
+HSBC.US,D,20131016,000000,34.132,34.3333,34.0847,34.1902,2600853.6573737,0
+HSBC.US,D,20131017,000000,34.0718,34.428,34.0363,34.3816,2242420.0865718,0
+HSBC.US,D,20131018,000000,34.209,34.4704,34.1596,34.4161,1871986.8986503,0
+HSBC.US,D,20131021,000000,34.5128,34.7516,34.502,34.6519,2037548.7725615,0
+HSBC.US,D,20131022,000000,34.7644,35.0298,34.718,34.9222,1976171.1060467,0
+HSBC.US,D,20131023,000000,34.5118,34.717,34.4605,34.648,1751553.8432708,0
+HSBC.US,D,20131024,000000,34.7742,34.8699,34.7121,34.8315,1613912.0110845,0
+HSBC.US,D,20131025,000000,34.6736,34.8571,34.6105,34.7861,2214427.061874,0
+HSBC.US,D,20131028,000000,34.6608,34.862,34.6056,34.7565,2576193.5217694,0
+HSBC.US,D,20131029,000000,34.9686,35.015,34.7565,34.8482,1795474.3881407,0
+HSBC.US,D,20131030,000000,34.8246,34.8818,34.5296,34.5917,1698518.5360137,0
+HSBC.US,D,20131031,000000,34.6233,34.7496,34.5296,34.6233,2096314.2568397,0
+HSBC.US,D,20131101,000000,34.6154,34.7496,34.4724,34.7308,1580319.5705253,0
+HSBC.US,D,20131104,000000,35.7193,35.7253,35.3967,35.5467,2678433.5438613,0
+HSBC.US,D,20131105,000000,35.3237,35.378,35.083,35.3011,2025772.1589701,0
+HSBC.US,D,20131106,000000,35.2202,35.3474,35.0446,35.2705,2136014.9667655,0
+HSBC.US,D,20131107,000000,35.1846,35.2537,34.7121,34.7693,1569198.7900372,0
+HSBC.US,D,20131108,000000,34.6993,35.1945,34.6934,35.1896,2134799.597537,0
+HSBC.US,D,20131111,000000,35.157,35.2271,35.1077,35.2271,1175317.7947828,0
+HSBC.US,D,20131112,000000,34.9883,35.1255,34.8246,34.9617,1571575.8049169,0
+HSBC.US,D,20131113,000000,34.4457,34.7624,34.4221,34.7427,1572001.5389252,0
+HSBC.US,D,20131114,000000,34.6056,34.8186,34.572,34.7308,2411803.4300335,0
+HSBC.US,D,20131115,000000,34.8482,35.0633,34.8127,34.9765,1128132.2755303,0
+HSBC.US,D,20131118,000000,35.3415,35.4333,35.1945,35.2833,1409203.8951108,0
+HSBC.US,D,20131119,000000,35.1255,35.3346,35.0495,35.2271,2164682.0703097,0
+HSBC.US,D,20131120,000000,35.3642,35.522,35.1698,35.2458,914284.05585938,0
+HSBC.US,D,20131121,000000,35.2152,35.4924,35.1511,35.4333,1339469.6782046,0
+HSBC.US,D,20131122,000000,35.2202,35.2537,35.0495,35.2458,2244510.237822,0
+HSBC.US,D,20131125,000000,35.0949,35.2271,35.0712,35.1324,1293220.7737703,0
+HSBC.US,D,20131126,000000,35.0386,35.2606,35.0258,35.157,997938.76118435,0
+HSBC.US,D,20131127,000000,35.1945,35.3168,35.1472,35.2202,1147170.6949202,0
+HSBC.US,D,20131129,000000,35.4273,35.5082,35.2537,35.2902,1004280.1706031,0
+HSBC.US,D,20131202,000000,35.0771,35.1472,34.9449,34.9449,1083987.7134798,0
+HSBC.US,D,20131203,000000,34.7999,34.8364,34.5493,34.6529,1471259.6950816,0
+HSBC.US,D,20131204,000000,34.0057,34.2948,33.9071,34.203,2393942.8747332,0
+HSBC.US,D,20131205,000000,34.0501,34.0975,33.8045,33.8943,1318417.1314945,0
+HSBC.US,D,20131206,000000,33.9761,34.208,33.9761,34.1143,1246528.9032368,0
+HSBC.US,D,20131209,000000,34.0561,34.2257,34.0196,34.1774,1484215.186415,0
+HSBC.US,D,20131210,000000,33.9515,34.0393,33.8607,33.9761,1794229.6229926,0
+HSBC.US,D,20131211,000000,33.8814,33.9179,33.5657,33.6101,1573516.9492642,0
+HSBC.US,D,20131212,000000,33.4819,33.5302,33.3053,33.403,1696498.3267792,0
+HSBC.US,D,20131213,000000,33.3842,33.4424,33.252,33.3783,1098572.144221,0
+HSBC.US,D,20131216,000000,33.5707,33.7867,33.5411,33.6052,1201859.2692428,0
+HSBC.US,D,20131217,000000,33.3714,33.4513,33.1968,33.3467,1477362.8961862,0
+HSBC.US,D,20131218,000000,33.691,34.0057,33.3714,33.9801,1486126.9348427,0
+HSBC.US,D,20131219,000000,33.2037,33.8469,33.1701,33.7058,6385743.5338286,0
+HSBC.US,D,20131220,000000,33.6733,33.8893,33.6358,33.6733,2431250.351341,0
+HSBC.US,D,20131223,000000,34.0057,34.1774,33.9692,34.0689,1519293.6413936,0
+HSBC.US,D,20131224,000000,34.2218,34.3412,34.1458,34.3076,668554.44088169,0
+HSBC.US,D,20131226,000000,34.3688,34.5039,34.2849,34.3412,1194620.7774494,0
+HSBC.US,D,20131227,000000,34.5543,34.5848,34.4221,34.4457,1863807.7374291,0
+HSBC.US,D,20131230,000000,34.3076,34.498,34.2889,34.4398,1077854.1028031,0
+HSBC.US,D,20131231,000000,34.5671,34.6924,34.5592,34.6795,1252559.1213686,0
+HSBC.US,D,20140102,000000,34.4023,34.4398,34.1942,34.3293,2502897.3303272,0
+HSBC.US,D,20140103,000000,33.9949,34.2326,33.988,34.0274,1623242.681433,0
+HSBC.US,D,20140106,000000,34.3333,34.4793,34.1853,34.1942,1609042.4249516,0
+HSBC.US,D,20140107,000000,34.9074,35.1472,34.8127,34.9518,2944389.5788425,0
+HSBC.US,D,20140108,000000,35.1255,35.1945,34.9232,34.9686,2689435.7270184,0
+HSBC.US,D,20140109,000000,34.8571,34.8818,34.7052,34.8127,2263702.7323768,0
+HSBC.US,D,20140110,000000,35.378,35.3967,35.088,35.2014,2359675.3416751,0
+HSBC.US,D,20140113,000000,34.9301,35.088,34.7624,34.7624,2262022.0966965,0
+HSBC.US,D,20140114,000000,34.9883,35.0258,34.8699,34.9765,1426517.0781147,0
+HSBC.US,D,20140115,000000,35.1028,35.2606,35.0712,35.162,2112068.4424513,0
+HSBC.US,D,20140116,000000,35.1255,35.1255,34.6529,34.8571,2342628.7492526,0
+HSBC.US,D,20140117,000000,35.1412,35.1846,34.9765,35.0081,5769442.874203,0
+HSBC.US,D,20140121,000000,35.2152,35.233,34.9212,35.0564,2471157.8463565,0
+HSBC.US,D,20140122,000000,35.1255,35.1324,34.9518,35.0712,1844757.1542103,0
+HSBC.US,D,20140123,000000,34.8315,34.8443,34.4398,34.5355,3646953.0714201,0
+HSBC.US,D,20140124,000000,33.913,33.9229,33.4513,33.4671,3074459.4275955,0
+HSBC.US,D,20140127,000000,33.327,33.4671,32.9886,33.0952,2322493.557965,0
+HSBC.US,D,20140128,000000,33.3014,33.3971,33.1455,33.2313,1486695.5938395,0
+HSBC.US,D,20140129,000000,32.5171,32.818,32.4589,32.5486,2977752.9339592,0
+HSBC.US,D,20140130,000000,32.9186,32.963,32.7745,32.8791,2171432.9952983,0
+HSBC.US,D,20140131,000000,32.2833,32.6739,32.2517,32.3898,1860603.5821905,0
+HSBC.US,D,20140203,000000,32.3651,32.4016,31.7742,31.8314,3285404.5467908,0
+HSBC.US,D,20140204,000000,32.1708,32.3079,32.0938,32.2635,2247913.0689311,0
+HSBC.US,D,20140205,000000,32.1274,32.2714,32.0938,32.155,1760227.6668636,0
+HSBC.US,D,20140206,000000,32.226,32.5546,32.2014,32.4332,2381335.0661733,0
+HSBC.US,D,20140207,000000,32.4529,32.6483,32.2951,32.5605,2504601.2800128,0
+HSBC.US,D,20140210,000000,32.2951,32.3898,32.2329,32.3207,3024811.7466617,0
+HSBC.US,D,20140211,000000,32.8791,33.0577,32.8367,32.963,2405963.7785531,0
+HSBC.US,D,20140212,000000,33.3231,33.3329,33.1642,33.2787,3536180.1234192,0
+HSBC.US,D,20140213,000000,33.2362,33.5411,33.2037,33.5154,2230737.7426537,0
+HSBC.US,D,20140214,000000,33.5786,33.6733,33.5154,33.622,1473630.6280468,0
+HSBC.US,D,20140218,000000,34.1853,34.5493,34.1616,34.3333,4221340.2179291,0
+HSBC.US,D,20140219,000000,34.498,34.6993,34.1527,34.2395,4041114.8483895,0
+HSBC.US,D,20140220,000000,34.1853,34.3135,34.0343,34.1774,2140478.0782858,0
+HSBC.US,D,20140221,000000,34.4605,34.5671,34.1616,34.1774,2949285.5199379,0
+HSBC.US,D,20140224,000000,33.0182,33.4464,32.9413,33.3655,3671085.0941235,0
+HSBC.US,D,20140225,000000,33.0528,33.1455,32.8485,32.9571,3087736.2467399,0
+HSBC.US,D,20140226,000000,32.9314,33.0458,32.7933,32.8939,2433841.2468771,0
+HSBC.US,D,20140227,000000,33.181,33.5362,33.1336,33.5085,1898072.22953,0
+HSBC.US,D,20140228,000000,33.3152,33.4464,33.107,33.2086,2407709.2879871,0
+HSBC.US,D,20140303,000000,32.7676,32.9136,32.7193,32.8614,2039157.4389214,0
+HSBC.US,D,20140304,000000,33.2254,33.403,33.1267,33.2362,1596092.0018802,0
+HSBC.US,D,20140305,000000,32.9354,33.0528,32.8673,32.9186,2756384.4271275,0
+HSBC.US,D,20140306,000000,32.9817,33.1514,32.9314,33.1198,3334434.9134127,0
+HSBC.US,D,20140307,000000,32.9502,32.9689,32.6729,32.8673,3409050.8802806,0
+HSBC.US,D,20140310,000000,32.4776,32.5713,32.2833,32.4648,3808967.1619288,0
+HSBC.US,D,20140311,000000,32.448,32.4924,32.2911,32.373,2738503.5987791,0
+HSBC.US,D,20140312,000000,32.1017,32.2803,32.0189,32.1816,3445128.7965263,0
+HSBC.US,D,20140313,000000,32.3898,32.3987,31.8788,31.9498,3158026.958814,0
+HSBC.US,D,20140314,000000,32.082,32.2507,31.9103,31.9686,3384880.3387859,0
+HSBC.US,D,20140317,000000,31.9419,32.1816,31.935,32.006,2062079.1606584,0
+HSBC.US,D,20140318,000000,31.8788,32.0534,31.8571,31.935,2337698.3439755,0
+HSBC.US,D,20140319,000000,31.8077,31.8206,31.3283,31.5512,4283011.8436401,0
+HSBC.US,D,20140320,000000,31.421,31.6904,31.3145,31.6667,5864299.4522081,0
+HSBC.US,D,20140321,000000,31.9054,32.1343,31.8275,31.9419,2192480.4737465,0
+HSBC.US,D,20140324,000000,32.3138,32.3572,32.0879,32.23,2060329.5966148,0
+HSBC.US,D,20140325,000000,32.5259,32.6522,32.3898,32.5131,3090611.9786007,0
+HSBC.US,D,20140326,000000,32.6848,32.7094,32.373,32.373,1741177.0836448,0
+HSBC.US,D,20140327,000000,32.4608,32.5358,32.3513,32.52,2162301.0008204,0
+HSBC.US,D,20140328,000000,32.665,32.7627,32.5585,32.6029,1341342.9078411,0
+HSBC.US,D,20140331,000000,32.4983,32.7055,32.4095,32.5753,2899420.9173903,0
+HSBC.US,D,20140401,000000,32.8821,32.9403,32.7193,32.8466,2041747.3208052,0
+HSBC.US,D,20140402,000000,32.7479,32.8002,32.6927,32.7479,1622026.2985521,0
+HSBC.US,D,20140403,000000,32.7627,32.7893,32.5131,32.7055,1525255.9448145,0
+HSBC.US,D,20140404,000000,32.8071,32.8328,32.5319,32.5703,2661384.9241339,0
+HSBC.US,D,20140407,000000,32.4983,32.5259,32.2172,32.2448,2254909.2978008,0
+HSBC.US,D,20140408,000000,32.595,32.665,32.449,32.6285,2176273.1855117,0
+HSBC.US,D,20140409,000000,33.0458,33.2234,32.8633,33.2234,2991373.3812674,0
+HSBC.US,D,20140410,000000,33.4849,33.5036,33.0172,33.038,3528267.5527793,0
+HSBC.US,D,20140411,000000,33.1149,33.2688,33.0241,33.1021,4231764.6192179,0
+HSBC.US,D,20140414,000000,33.1524,33.4158,33.1277,33.3329,2476638.6648871,0
+HSBC.US,D,20140415,000000,33.3842,33.3971,32.9926,33.3211,2904884.50383,0
+HSBC.US,D,20140416,000000,33.4355,33.4355,33.1396,33.2994,3234416.8173832,0
+HSBC.US,D,20140417,000000,33.2816,33.4612,33.2412,33.4286,1888840.8971168,0
+HSBC.US,D,20140421,000000,33.4286,33.4799,33.3043,33.3842,2074897.8089177,0
+HSBC.US,D,20140422,000000,33.3892,33.4612,33.2175,33.2234,5301937.2641286,0
+HSBC.US,D,20140423,000000,32.8771,33.0458,32.8633,32.9107,6183208.688602,0
+HSBC.US,D,20140424,000000,33.108,33.1849,32.9738,33.1149,2435360.7118258,0
+HSBC.US,D,20140425,000000,32.4717,32.6364,32.3198,32.5891,6832893.9900446,0
+HSBC.US,D,20140428,000000,32.6137,32.6729,32.3346,32.5052,3995902.9103611,0
+HSBC.US,D,20140429,000000,32.8821,33.0685,32.8002,33.0133,2452654.6354341,0
+HSBC.US,D,20140430,000000,32.7627,32.9284,32.742,32.891,2544854.430497,0
+HSBC.US,D,20140501,000000,33.031,33.038,32.8397,32.8594,2147130.6789915,0
+HSBC.US,D,20140502,000000,32.7361,32.9107,32.6927,32.7282,1888360.4258788,0
+HSBC.US,D,20140505,000000,32.4983,32.595,32.3513,32.5891,1637721.6923246,0
+HSBC.US,D,20140506,000000,33.0172,33.0833,32.812,32.8466,3267257.1278611,0
+HSBC.US,D,20140507,000000,32.4164,32.5644,32.3651,32.5644,2621769.3610097,0
+HSBC.US,D,20140508,000000,32.1816,32.3819,32.158,32.23,3806715.8399468,0
+HSBC.US,D,20140509,000000,32.23,32.3138,32.1303,32.2556,2127688.8259461,0
+HSBC.US,D,20140512,000000,32.8268,32.9225,32.742,32.8821,2298011.8251833,0
+HSBC.US,D,20140513,000000,32.9482,33.0054,32.8466,32.9225,2203060.977505,0
+HSBC.US,D,20140514,000000,33.0883,33.2293,33.0626,33.0833,1933318.9508071,0
+HSBC.US,D,20140515,000000,33.6683,33.69,33.4927,33.5687,3804710.8354982,0
+HSBC.US,D,20140516,000000,34.0975,34.1399,33.985,34.1024,4292195.5343905,0
+HSBC.US,D,20140519,000000,34.1478,34.2119,34.0265,34.1143,2775998.601081,0
+HSBC.US,D,20140520,000000,33.8439,33.9426,33.7048,33.7877,2596039.8221228,0
+HSBC.US,D,20140521,000000,33.8449,33.8854,33.696,33.7364,2103405.769035,0
+HSBC.US,D,20140522,000000,33.6062,33.696,33.5559,33.6249,1742258.6507564,0
+HSBC.US,D,20140523,000000,33.4898,33.619,33.477,33.5875,2371899.9896276,0
+HSBC.US,D,20140527,000000,33.8568,33.91,33.696,33.769,1630602.8115144,0
+HSBC.US,D,20140528,000000,34.0649,34.0718,33.9643,34.0462,1586341.6794379,0
+HSBC.US,D,20140529,000000,33.9692,34.0363,33.8972,33.9761,1140473.4935088,0
+HSBC.US,D,20140530,000000,33.988,34.1517,33.9643,34.1123,1550998.6611827,0
+HSBC.US,D,20140602,000000,34.1892,34.1892,33.9278,34.0718,1754163.9982026,0
+HSBC.US,D,20140603,000000,33.7295,33.8795,33.7098,33.8647,2072658.6507645,0
+HSBC.US,D,20140604,000000,33.8282,33.8449,33.6506,33.7808,4734254.4145977,0
+HSBC.US,D,20140605,000000,33.7808,33.8735,33.6062,33.8282,1407483.7269868,0
+HSBC.US,D,20140606,000000,33.8972,34.0363,33.8341,33.9446,1380623.965673,0
+HSBC.US,D,20140609,000000,34.0531,34.1606,34.0205,34.1231,1047083.6705275,0
+HSBC.US,D,20140610,000000,33.9643,33.9801,33.8005,33.9495,1617559.1324222,0
+HSBC.US,D,20140611,000000,33.6585,33.7483,33.6318,33.6664,1348658.4372169,0
+HSBC.US,D,20140612,000000,33.9643,33.9692,33.7098,33.7808,1767246.196086,0
+HSBC.US,D,20140613,000000,33.7631,33.916,33.7236,33.8065,1691599.3447266,0
+HSBC.US,D,20140616,000000,33.7236,33.7413,33.5875,33.6506,1726979.8681206,0
+HSBC.US,D,20140617,000000,33.5075,33.6585,33.4661,33.6447,1176762.2494538,0
+HSBC.US,D,20140618,000000,33.5875,33.7364,33.4188,33.7364,2871374.1691153,0
+HSBC.US,D,20140619,000000,33.9367,33.9367,33.6664,33.6841,1773605.851248,0
+HSBC.US,D,20140620,000000,33.5362,33.5963,33.4454,33.5075,1761154.1451578,0
+HSBC.US,D,20140623,000000,33.3921,33.4385,33.2945,33.4188,1702326.8280832,0
+HSBC.US,D,20140624,000000,33.3063,33.3487,33.1721,33.2126,2367862.6121156,0
+HSBC.US,D,20140625,000000,33.031,33.1721,33.0123,33.1475,1967640.2074424,0
+HSBC.US,D,20140626,000000,32.667,32.9383,32.6394,32.9097,2912776.8014219,0
+HSBC.US,D,20140627,000000,32.9206,32.9857,32.7963,32.9669,1247855.7742293,0
+HSBC.US,D,20140630,000000,32.7213,32.9383,32.6956,32.8673,1650906.2691005,0
+HSBC.US,D,20140701,000000,33.0883,33.2708,33.0883,33.1534,1648255.5680726,0
+HSBC.US,D,20140702,000000,33.4316,33.5075,33.3921,33.471,1703181.337057,0
+HSBC.US,D,20140703,000000,33.5559,33.7098,33.5411,33.6891,984669.03760678,0
+HSBC.US,D,20140707,000000,33.4661,33.5036,33.3734,33.4819,1413769.3855235,0
+HSBC.US,D,20140708,000000,33.1021,33.1277,32.8673,32.9788,2566983.4760567,0
+HSBC.US,D,20140709,000000,33.0123,33.1534,32.9383,33.1475,1404227.8754757,0
+HSBC.US,D,20140710,000000,32.4815,32.7598,32.4539,32.739,2199314.518232,0
+HSBC.US,D,20140711,000000,32.743,32.8485,32.6394,32.739,1842640.6479977,0
+HSBC.US,D,20140714,000000,33.1997,33.2579,33.037,33.0518,1406832.9621455,0
+HSBC.US,D,20140715,000000,33.2579,33.3418,33.0675,33.2244,1570842.9342312,0
+HSBC.US,D,20140716,000000,33.6062,33.6388,33.4661,33.5036,1222102.9213372,0
+HSBC.US,D,20140717,000000,33.2195,33.3063,32.9383,33.0162,1742196.8179599,0
+HSBC.US,D,20140718,000000,33.037,33.1277,32.8811,33.0675,4234105.1426112,0
+HSBC.US,D,20140721,000000,32.9541,33.0952,32.8367,33.0626,1374469.068296,0
+HSBC.US,D,20140722,000000,33.4316,33.471,33.3675,33.3921,1341888.2528327,0
+HSBC.US,D,20140723,000000,33.5963,33.6121,33.4503,33.5233,1055550.7090305,0
+HSBC.US,D,20140724,000000,34.0856,34.13,33.9584,34.058,2162991.2981053,0
+HSBC.US,D,20140725,000000,34.2465,34.281,34.0649,34.1764,1537710.6918619,0
+HSBC.US,D,20140728,000000,34.7249,34.7713,34.5128,34.718,3199769.1646749,0
+HSBC.US,D,20140729,000000,35.0229,35.0475,34.862,34.8699,3029243.4349575,0
+HSBC.US,D,20140730,000000,35.0475,35.1975,34.9084,35.0939,3151333.8120122,0
+HSBC.US,D,20140731,000000,34.7772,34.8561,34.5316,34.5454,2882181.7310116,0
+HSBC.US,D,20140801,000000,34.3096,34.4408,34.0856,34.2139,3686527.0747958,0
+HSBC.US,D,20140804,000000,34.796,34.796,34.4536,34.7447,2647120.8075512,0
+HSBC.US,D,20140805,000000,34.6095,34.648,34.3629,34.4862,2519119.823348,0
+HSBC.US,D,20140806,000000,34.2918,34.4467,34.2603,34.3816,1905482.0285791,0
+HSBC.US,D,20140807,000000,34.4931,34.5552,34.0649,34.1606,2000220.0092533,0
+HSBC.US,D,20140808,000000,34.1567,34.2918,33.9446,34.2859,2057917.1039011,0
+HSBC.US,D,20140811,000000,33.9495,34.0649,33.9041,33.9959,2035040.9965221,0
+HSBC.US,D,20140812,000000,34.0768,34.3589,34.0304,34.2987,1655624.8210257,0
+HSBC.US,D,20140813,000000,34.4536,34.5454,34.281,34.4408,1796257.9414464,0
+HSBC.US,D,20140814,000000,35.0939,35.2133,35.0623,35.1264,2834801.590498,0
+HSBC.US,D,20140815,000000,35.0939,35.1264,34.6046,34.8216,2265612.4534998,0
+HSBC.US,D,20140818,000000,34.8739,34.939,34.796,34.8995,1436393.0934547,0
+HSBC.US,D,20140819,000000,34.8285,34.9242,34.7841,34.8482,1392944.9106035,0
+HSBC.US,D,20140820,000000,34.8098,34.9094,34.6864,34.8098,1558739.9245668,0
+HSBC.US,D,20140821,000000,34.6924,34.8038,34.6726,34.7229,1738364.1982329,0
+HSBC.US,D,20140822,000000,35.0298,35.089,34.7881,34.8167,1211722.1071016,0
+HSBC.US,D,20140825,000000,35.1935,35.3622,35.1373,35.2271,1466074.863052,0
+HSBC.US,D,20140826,000000,35.0189,35.1689,34.9923,34.9923,1468487.3557657,0
+HSBC.US,D,20140827,000000,35.159,35.2202,35.0505,35.1166,3615519.7104744,0
+HSBC.US,D,20140828,000000,35.0446,35.2724,34.94,35.2004,2767591.3680696,0
+HSBC.US,D,20140829,000000,35.2922,35.3622,35.1452,35.306,1847351.0907037,0
+HSBC.US,D,20140902,000000,34.9252,34.9804,34.7585,34.8285,1897102.1641825,0
+HSBC.US,D,20140903,000000,35.3573,35.4175,35.2093,35.3218,2109045.7309924,0
+HSBC.US,D,20140904,000000,35.2567,35.4056,35.1481,35.2152,1837487.2391925,0
+HSBC.US,D,20140905,000000,35.1452,35.2794,35.0446,35.2724,1358953.0909985,0
+HSBC.US,D,20140908,000000,34.7229,34.9321,34.6924,34.717,1366087.1765946,0
+HSBC.US,D,20140909,000000,34.8167,34.8167,34.6194,34.7121,1172463.3496225,0
+HSBC.US,D,20140910,000000,34.862,34.9923,34.717,34.9725,1829367.8834629,0
+HSBC.US,D,20140911,000000,34.7229,34.7229,34.4625,34.6657,1412382.7090394,0
+HSBC.US,D,20140912,000000,34.8433,34.94,34.717,34.8561,1297430.4721904,0
+HSBC.US,D,20140915,000000,34.7713,34.8926,34.6924,34.8344,1277476.7246826,0
+HSBC.US,D,20140916,000000,34.7052,35.1037,34.7052,35.0189,1860655.2784629,0
+HSBC.US,D,20140917,000000,35.0446,35.159,34.9489,34.9982,2437822.8735071,0
+HSBC.US,D,20140918,000000,35.2863,35.4283,35.2567,35.3573,2107937.8089185,0
+HSBC.US,D,20140919,000000,35.3129,35.3622,35.233,35.233,2057688.0184586,0
+HSBC.US,D,20140922,000000,35.1452,35.2093,34.9982,35.0505,1526752.0957579,0
+HSBC.US,D,20140923,000000,34.8344,34.9005,34.7308,34.8167,2370487.9718334,0
+HSBC.US,D,20140924,000000,34.6786,34.8739,34.6273,34.8167,1898672.3117512,0
+HSBC.US,D,20140925,000000,34.6657,34.6786,34.2534,34.4438,2492077.6046022,0
+HSBC.US,D,20140926,000000,34.6144,34.7052,34.4487,34.6588,1343496.9191926,0
+HSBC.US,D,20140929,000000,33.7196,33.7897,33.5894,33.6733,2482791.5349593,0
+HSBC.US,D,20140930,000000,33.2096,33.3004,33.0597,33.2293,3084815.9141735,0
+HSBC.US,D,20141001,000000,33.0981,33.1642,32.743,32.7647,3408500.467027,0
+HSBC.US,D,20141002,000000,32.7272,32.7528,32.2616,32.5102,8367131.9087817,0
+HSBC.US,D,20141003,000000,32.962,33.0597,32.8624,32.9215,5273118.1127243,0
+HSBC.US,D,20141006,000000,33.2165,33.3004,33.033,33.1642,6113220.0449432,0
+HSBC.US,D,20141007,000000,33.2224,33.2678,32.9344,32.9482,1928987.6140989,0
+HSBC.US,D,20141008,000000,33.2471,33.5894,33.1573,33.5894,5783331.9393974,0
+HSBC.US,D,20141009,000000,33.1642,33.2343,32.7528,32.7933,3933186.2090249,0
+HSBC.US,D,20141010,000000,32.6808,32.7598,32.4648,32.4983,6699805.4844423,0
+HSBC.US,D,20141013,000000,33.1642,33.2678,32.9215,32.9403,2730008.1780089,0
+HSBC.US,D,20141014,000000,32.9482,33.0784,32.8041,32.8771,2960239.0477799,0
+HSBC.US,D,20141015,000000,32.6532,32.7015,31.8719,32.4204,5968350.87114,0
+HSBC.US,D,20141016,000000,31.9153,32.524,31.8788,32.3681,4305196.6400818,0
+HSBC.US,D,20141017,000000,32.5703,32.8041,32.4648,32.7775,3212175.256407,0
+HSBC.US,D,20141020,000000,32.4924,32.666,32.4125,32.666,1980774.1015983,0
+HSBC.US,D,20141021,000000,32.8308,32.9807,32.7933,32.9403,1652418.6384823,0
+HSBC.US,D,20141022,000000,32.9886,33.107,32.816,32.8485,1849533.4843224,0
+HSBC.US,D,20141023,000000,33.4158,33.4493,33.2441,33.2787,3040442.2666804,0
+HSBC.US,D,20141024,000000,33.3892,33.4365,33.2787,33.4158,1877527.5226726,0
+HSBC.US,D,20141027,000000,32.962,33.2254,32.9561,33.1524,1532007.8834556,0
+HSBC.US,D,20141028,000000,33.3704,33.4493,33.2964,33.4493,1912009.9500396,0
+HSBC.US,D,20141029,000000,33.4158,33.5411,33.2362,33.4365,2117750.9778097,0
+HSBC.US,D,20141030,000000,32.9748,33.3566,32.9679,33.2787,2144901.6573624,0
+HSBC.US,D,20141031,000000,33.6062,33.7739,33.5154,33.6526,2179039.4429132,0
+HSBC.US,D,20141103,000000,33.1652,33.1997,32.9403,33.0488,2540420.7148963,0
+HSBC.US,D,20141104,000000,32.9344,33.0873,32.8762,33.0873,2313748.7787042,0
+HSBC.US,D,20141105,000000,33.2066,33.3645,33.1198,33.3102,1649240.8382061,0
+HSBC.US,D,20141106,000000,33.3497,33.4217,33.0991,33.2195,1096058.2862673,0
+HSBC.US,D,20141107,000000,32.962,33.0419,32.8614,33.0419,1984126.2500874,0
+HSBC.US,D,20141110,000000,33.1593,33.2787,33.033,33.2254,1150398.164164,0
+HSBC.US,D,20141111,000000,33.3369,33.3971,33.2441,33.3566,1200352.9817753,0
+HSBC.US,D,20141112,000000,32.9482,33.1652,32.9403,33.1267,1108401.5315506,0
+HSBC.US,D,20141113,000000,33.0656,33.1593,32.9886,33.0804,1653632.9940584,0
+HSBC.US,D,20141114,000000,32.9215,33.1859,32.9156,33.1593,2090965.2131212,0
+HSBC.US,D,20141117,000000,32.7588,33.0656,32.743,33.0153,1624375.9448169,0
+HSBC.US,D,20141118,000000,33.0202,33.0991,32.9344,32.9403,1289431.7410964,0
+HSBC.US,D,20141119,000000,32.8022,32.8229,32.6779,32.8091,1828426.2003827,0
+HSBC.US,D,20141120,000000,32.3789,32.4806,32.3148,32.4076,3207288.4381833,0
+HSBC.US,D,20141121,000000,32.7292,32.7913,32.5713,32.6502,2262048.4516589,0
+HSBC.US,D,20141124,000000,32.6463,32.7094,32.4668,32.6325,2450762.146402,0
+HSBC.US,D,20141125,000000,32.8485,33.0419,32.816,32.9284,2185861.3235699,0
+HSBC.US,D,20141126,000000,33.0271,33.0804,32.9482,33.033,3071108.2927588,0
+HSBC.US,D,20141128,000000,32.9344,32.9936,32.7696,32.816,1020611.1244308,0
+HSBC.US,D,20141201,000000,32.6167,32.6404,32.3079,32.3612,2455345.882558,0
+HSBC.US,D,20141202,000000,32.7953,32.8308,32.6631,32.7913,2285694.9348624,0
+HSBC.US,D,20141203,000000,32.8564,32.889,32.7045,32.7637,1105453.8303694,0
+HSBC.US,D,20141204,000000,32.5851,32.6572,32.4668,32.5713,1495482.9465011,0
+HSBC.US,D,20141205,000000,33.0606,33.2136,33.0074,33.033,2028077.2045293,0
+HSBC.US,D,20141208,000000,32.9886,33.0804,32.8357,32.8614,2060898.2556116,0
+HSBC.US,D,20141209,000000,32.3207,32.4598,32.1905,32.3474,2220670.1470099,0
+HSBC.US,D,20141210,000000,32.3533,32.3691,32.0455,32.0968,2758640.8173714,0
+HSBC.US,D,20141211,000000,31.9123,32.0297,31.7604,31.8452,2748318.7949751,0
+HSBC.US,D,20141212,000000,31.714,31.787,31.2208,31.2553,4218560.7830464,0
+HSBC.US,D,20141215,000000,30.9682,31.1438,30.395,30.6436,5817482.9024294,0
+HSBC.US,D,20141216,000000,30.6861,31.3569,30.5677,30.9426,4788626.7293713,0
+HSBC.US,D,20141217,000000,30.6801,30.9169,30.5391,30.8035,4971264.5916246,0
+HSBC.US,D,20141218,000000,30.6436,31.0629,30.6357,31.054,4969668.0890935,0
+HSBC.US,D,20141219,000000,31.2928,31.4713,31.1557,31.3569,4234558.2452343,0
+HSBC.US,D,20141222,000000,31.569,31.5828,31.3983,31.5177,2892529.0947179,0
+HSBC.US,D,20141223,000000,31.3391,31.4062,31.2553,31.351,3873857.134012,0
+HSBC.US,D,20141224,000000,31.4516,31.5562,31.28,31.4713,1529762.643388,0
+HSBC.US,D,20141226,000000,31.5828,31.7486,31.5098,31.6756,1353488.4909063,0
+HSBC.US,D,20141229,000000,31.5562,31.7288,31.5424,31.641,1684081.0848706,0
+HSBC.US,D,20141230,000000,31.207,31.3194,31.128,31.2652,2388718.51026,0
+HSBC.US,D,20141231,000000,31.3263,31.3638,31.1201,31.1557,1789377.2689505,0
+HSBC.US,D,20150102,000000,31.2,31.2208,30.9031,31.0491,2192831.1974771,0
+HSBC.US,D,20150105,000000,30.5164,30.5677,30.2115,30.3358,3940345.6359311,0
+HSBC.US,D,20150106,000000,29.9748,30.1316,29.6897,29.8949,5166702.856394,0
+HSBC.US,D,20150107,000000,29.9856,30.1573,29.8347,30.1237,3217528.3547351,0
+HSBC.US,D,20150108,000000,30.1001,30.3487,30.1001,30.2234,2428076.6056744,0
+HSBC.US,D,20150109,000000,30.0261,30.1573,29.9097,30.0655,2125277.3468849,0
+HSBC.US,D,20150112,000000,30.1523,30.1869,29.9264,30.0922,2430363.4054903,0
+HSBC.US,D,20150113,000000,30.323,30.3743,29.9797,30.1523,2856659.9908667,0
+HSBC.US,D,20150114,000000,29.6897,29.9264,29.5851,29.8426,4155024.0369181,0
+HSBC.US,D,20150115,000000,29.7429,29.96,29.6581,29.8544,3712797.9040648,0
+HSBC.US,D,20150116,000000,29.6423,29.8426,29.5003,29.8426,4409694.06607,0
+HSBC.US,D,20150120,000000,29.8949,30.0142,29.7567,29.9195,4830656.8125139,0
+HSBC.US,D,20150121,000000,29.9481,30.2115,29.8811,30.1869,2819886.7090741,0
+HSBC.US,D,20150122,000000,30.5884,30.9495,30.5884,30.8972,2550857.280014,0
+HSBC.US,D,20150123,000000,30.8261,31.0165,30.7966,30.8913,3029561.7218113,0
+HSBC.US,D,20150126,000000,31.0412,31.2553,30.9238,31.207,2800436.7468095,0
+HSBC.US,D,20150127,000000,30.9495,31.0817,30.7245,30.984,2933788.802036,0
+HSBC.US,D,20150128,000000,30.9613,30.9613,30.6357,30.6801,2618891.6018441,0
+HSBC.US,D,20150129,000000,30.6801,30.8123,30.5095,30.7896,2690669.3419901,0
+HSBC.US,D,20150130,000000,30.4246,30.4414,30.1573,30.1573,3099932.5124251,0
+HSBC.US,D,20150202,000000,30.1573,30.4483,30.1454,30.4,2579783.8785727,0
+HSBC.US,D,20150203,000000,30.5272,30.9031,30.5213,30.9031,3331990.9974746,0
+HSBC.US,D,20150204,000000,30.7462,30.9564,30.6861,30.8035,2278017.5315795,0
+HSBC.US,D,20150205,000000,30.8646,31.0817,30.8183,31.0491,2641679.5214643,0
+HSBC.US,D,20150206,000000,31.3332,31.3845,31.0037,31.054,2237103.4797301,0
+HSBC.US,D,20150209,000000,30.474,30.6801,30.468,30.5884,3180014.0930376,0
+HSBC.US,D,20150210,000000,30.2628,30.2964,29.9689,30.0922,5287901.2193361,0
+HSBC.US,D,20150211,000000,29.8159,29.96,29.7153,29.96,3582269.8844266,0
+HSBC.US,D,20150212,000000,30.2303,30.4335,30.1948,30.4335,2963907.455818,0
+HSBC.US,D,20150213,000000,30.3487,30.474,30.2816,30.4315,2800586.7673648,0
+HSBC.US,D,20150217,000000,30.4611,30.5943,30.323,30.5164,2748701.9555826,0
+HSBC.US,D,20150218,000000,30.7966,30.8715,30.7166,30.7847,2759604.8008045,0
+HSBC.US,D,20150219,000000,30.6357,30.7166,30.4809,30.5095,1953345.6812877,0
+HSBC.US,D,20150220,000000,30.6062,30.8765,30.5095,30.7896,2030436.9873182,0
+HSBC.US,D,20150223,000000,29.2615,29.4914,29.1362,29.4736,5944429.6881359,0
+HSBC.US,D,20150224,000000,29.4055,29.7429,29.4055,29.7094,5494142.9913921,0
+HSBC.US,D,20150225,000000,29.5318,29.5516,29.3602,29.5318,3626787.4705606,0
+HSBC.US,D,20150226,000000,29.4124,29.5979,29.3996,29.5851,2270004.609352,0
+HSBC.US,D,20150227,000000,29.4845,29.5377,29.4124,29.4332,2315084.7725683,0
+HSBC.US,D,20150302,000000,29.4055,29.5979,29.3868,29.5979,1863931.403022,0
+HSBC.US,D,20150303,000000,29.6098,29.6581,29.4519,29.5575,2356788.4596379,0
+HSBC.US,D,20150304,000000,29.5446,29.5575,29.3611,29.5239,2209631.4723663,0
+HSBC.US,D,20150305,000000,29.3611,29.4716,29.3237,29.4095,3057733.1493316,0
+HSBC.US,D,20150306,000000,29.153,29.1806,28.8432,28.8827,4240065.4187273,0
+HSBC.US,D,20150309,000000,29.079,29.1066,28.9093,28.9784,2790495.8577158,0
+HSBC.US,D,20150310,000000,28.9093,28.9172,28.5206,28.5709,3930586.1906172,0
+HSBC.US,D,20150311,000000,28.3855,28.4674,28.275,28.3707,2770633.3389241,0
+HSBC.US,D,20150312,000000,28.3233,28.3924,28.127,28.3174,5137672.8652903,0
+HSBC.US,D,20150313,000000,27.979,28.0727,27.7985,28.0323,3436873.611375,0
+HSBC.US,D,20150316,000000,28.0323,28.2296,28.0126,28.1694,2228304.976892,0
+HSBC.US,D,20150317,000000,28.348,28.565,28.3233,28.5048,3574270.1396803,0
+HSBC.US,D,20150318,000000,28.5334,29.1668,28.4851,29.0741,4841683.3233287,0
+HSBC.US,D,20150319,000000,28.8482,28.8649,28.6282,28.7209,3348241.8727626,0
+HSBC.US,D,20150320,000000,29.1865,29.4894,29.0918,29.3898,5240537.297261,0
+HSBC.US,D,20150323,000000,29.1599,29.1944,28.9991,29.153,2750626.8814915,0
+HSBC.US,D,20150324,000000,29.0869,29.1471,28.9991,29.0247,2639166.6771629,0
+HSBC.US,D,20150325,000000,29.375,29.4154,29.1471,29.1727,3226255.9019052,0
+HSBC.US,D,20150326,000000,29.1333,29.1599,28.8827,29.0987,2939159.1324549,0
+HSBC.US,D,20150327,000000,29.079,29.153,28.932,29.0918,2940196.0988608,0
+HSBC.US,D,20150330,000000,29.1066,29.2487,29.0741,29.1382,2871716.7836267,0
+HSBC.US,D,20150331,000000,28.6785,28.8827,28.6745,28.7347,3073055.5190206,0
+HSBC.US,D,20150401,000000,28.9399,29.0119,28.8087,28.9567,3113016.7376134,0
+HSBC.US,D,20150402,000000,29.0563,29.1668,29.0405,29.1145,1951731.9466658,0
+HSBC.US,D,20150406,000000,29.1599,29.5446,29.1244,29.3611,1786021.0658518,0
+HSBC.US,D,20150407,000000,29.3898,29.5042,29.3237,29.3424,5174675.2325255,0
+HSBC.US,D,20150408,000000,29.741,29.7814,29.3552,29.5308,4213832.0945972,0
+HSBC.US,D,20150409,000000,29.9639,30.1129,29.9215,30.0497,4320901.1567259,0
+HSBC.US,D,20150410,000000,30.1454,30.2254,30.0567,30.1523,3230998.781488,0
+HSBC.US,D,20150413,000000,30.5706,30.6387,30.4059,30.542,5914038.3618581,0
+HSBC.US,D,20150414,000000,30.6999,30.8291,30.6318,30.7916,4395104.5670667,0
+HSBC.US,D,20150415,000000,30.7157,30.982,30.6851,30.9593,2406045.8843975,0
+HSBC.US,D,20150416,000000,30.6575,30.7088,30.5026,30.6486,3264183.7337822,0
+HSBC.US,D,20150417,000000,30.2786,30.3536,30.1908,30.2658,2627011.9712261,0
+HSBC.US,D,20150420,000000,30.7324,30.8804,30.6703,30.7048,3101922.3120877,0
+HSBC.US,D,20150421,000000,30.8291,30.9879,30.7462,30.767,3594176.2455252,0
+HSBC.US,D,20150422,000000,30.7778,30.7985,30.5361,30.7709,2698698.482656,0
+HSBC.US,D,20150423,000000,30.8992,31.1566,30.8676,31.1063,2978583.1152753,0
+HSBC.US,D,20150424,000000,32.2083,32.2773,32.0199,32.1895,4856511.0306462,0
+HSBC.US,D,20150427,000000,33.255,33.4118,33.1603,33.3832,6015713.7795627,0
+HSBC.US,D,20150428,000000,33.179,33.4572,33.0863,33.4454,3723675.4079767,0
+HSBC.US,D,20150429,000000,33.8301,33.9091,33.5953,33.8469,6135328.8174549,0
+HSBC.US,D,20150430,000000,33.5036,33.6999,33.3892,33.4819,5248245.1101159,0
+HSBC.US,D,20150501,000000,33.1386,33.2274,32.959,33.2155,3467112.8897927,0
+HSBC.US,D,20150504,000000,33.0863,33.1958,33.0251,33.1267,3006302.4538249,0
+HSBC.US,D,20150505,000000,32.4983,32.5319,32.0613,32.0938,5448042.0802083,0
+HSBC.US,D,20150506,000000,32.5052,32.6285,32.3987,32.5536,3755588.2265079,0
+HSBC.US,D,20150507,000000,32.446,32.5476,32.1422,32.5052,2488228.7664367,0
+HSBC.US,D,20150508,000000,33.2777,33.4503,33.1139,33.3832,3121320.5780799,0
+HSBC.US,D,20150511,000000,33.1603,33.3171,33.0794,33.1208,2703196.058358,0
+HSBC.US,D,20150512,000000,32.6749,32.8456,32.6078,32.7163,2775010.2899903,0
+HSBC.US,D,20150513,000000,32.5319,32.6542,32.3829,32.6009,2598106.6593678,0
+HSBC.US,D,20150514,000000,32.8229,32.8771,32.6285,32.8367,2678440.6394281,0
+HSBC.US,D,20150515,000000,32.7903,32.9304,32.7075,32.9304,2173309.265892,0
+HSBC.US,D,20150518,000000,32.7163,32.8495,32.6542,32.6887,2128716.6694804,0
+HSBC.US,D,20150519,000000,32.1945,32.3385,32.1422,32.2833,4456768.0835585,0
+HSBC.US,D,20150520,000000,32.6167,32.7755,32.5634,32.597,3057904.4565873,0
+HSBC.US,D,20150521,000000,32.8012,32.8485,32.6858,32.6996,4735645.1456915,0
+HSBC.US,D,20150522,000000,32.8693,32.9304,32.7755,32.8012,2303142.9336357,0
+HSBC.US,D,20150526,000000,32.5832,32.6049,32.2448,32.3168,3747419.2018107,0
+HSBC.US,D,20150527,000000,32.4401,32.8564,32.3849,32.597,3574911.7816499,0
+HSBC.US,D,20150528,000000,32.5299,32.5703,32.3572,32.5171,2209282.7759405,0
+HSBC.US,D,20150529,000000,32.8012,32.814,32.2625,32.3849,2589005.0744619,0
+HSBC.US,D,20150601,000000,32.4056,32.4401,32.1935,32.3651,2740493.3984417,0
+HSBC.US,D,20150602,000000,32.5417,32.7065,32.4894,32.5753,2831925.8586372,0
+HSBC.US,D,20150603,000000,32.5634,32.891,32.5575,32.6572,1788042.2887388,0
+HSBC.US,D,20150604,000000,32.4944,32.6858,32.2911,32.3572,1992791.964461,0
+HSBC.US,D,20150605,000000,31.9153,32.2773,31.86,32.1668,1924590.3899847,0
+HSBC.US,D,20150608,000000,32.3937,32.4401,32.2448,32.2971,1817815.2870521,0
+HSBC.US,D,20150609,000000,32.0455,32.1471,31.9153,32.0455,2666022.3838671,0
+HSBC.US,D,20150610,000000,32.3099,32.5171,32.2911,32.4322,2940234.617652,0
+HSBC.US,D,20150611,000000,32.2971,32.4214,32.1225,32.3651,2273728.7682722,0
+HSBC.US,D,20150612,000000,32.2024,32.4214,32.0859,32.3513,2405811.730693,0
+HSBC.US,D,20150615,000000,31.8344,31.9271,31.716,31.8679,2799030.8109297,0
+HSBC.US,D,20150616,000000,31.6785,31.8452,31.6095,31.8068,3686232.1019472,0
+HSBC.US,D,20150617,000000,31.7841,31.9439,31.6272,31.8452,2955085.6389747,0
+HSBC.US,D,20150618,000000,31.792,31.9498,31.7022,31.8403,2020953.2554572,0
+HSBC.US,D,20150619,000000,31.9557,32.1225,31.8768,31.8877,2343476.1626595,0
+HSBC.US,D,20150622,000000,32.3336,32.4608,32.2625,32.2714,2202089.8985051,0
+HSBC.US,D,20150623,000000,32.2625,32.3336,32.2369,32.2556,1709686.9581647,0
+HSBC.US,D,20150624,000000,32.2152,32.3247,32.153,32.153,1164113.8947979,0
+HSBC.US,D,20150625,000000,32.0998,32.1225,31.792,31.7989,1567451.2532984,0
+HSBC.US,D,20150626,000000,31.6716,31.8403,31.5808,31.7022,2243889.8825528,0
+HSBC.US,D,20150629,000000,31.1931,31.3362,30.7896,30.7956,3269546.9686343,0
+HSBC.US,D,20150630,000000,30.9958,31.0156,30.4158,30.5509,3900436.1136107,0
+HSBC.US,D,20150701,000000,30.3635,30.469,30.2944,30.469,3328210.07402,0
+HSBC.US,D,20150702,000000,30.8331,30.913,30.7581,30.8025,2110421.2573002,0
+HSBC.US,D,20150706,000000,30.102,30.3457,30.0537,30.178,2721150.8833316,0
+HSBC.US,D,20150707,000000,29.8761,29.884,29.3641,29.809,5341978.561261,0
+HSBC.US,D,20150708,000000,29.1609,29.3256,28.9843,29.0119,3528415.5460298,0
+HSBC.US,D,20150709,000000,29.7479,29.7676,29.3296,29.3296,2407278.4857168,0
+HSBC.US,D,20150710,000000,30.0478,30.0537,29.8011,29.9116,2763095.8196725,0
+HSBC.US,D,20150713,000000,30.4315,30.4572,30.2244,30.2855,2332477.0204595,0
+HSBC.US,D,20150714,000000,30.4838,30.4907,30.328,30.3684,1679051.3416583,0
+HSBC.US,D,20150715,000000,30.469,30.545,30.3635,30.469,1996704.6627277,0
+HSBC.US,D,20150716,000000,30.8449,30.9524,30.8114,30.8449,1998512.0049581,0
+HSBC.US,D,20150717,000000,30.8508,30.9268,30.7748,30.8932,1360500.9382143,0
+HSBC.US,D,20150720,000000,31.056,31.2208,31.0096,31.0965,2080792.1976277,0
+HSBC.US,D,20150721,000000,31.0787,31.1527,30.9751,31.0422,1745359.4134501,0
+HSBC.US,D,20150722,000000,30.6525,30.8331,30.6525,30.8025,1505997.5628536,0
+HSBC.US,D,20150723,000000,30.8449,30.8449,30.5193,30.5716,2070523.8988086,0
+HSBC.US,D,20150724,000000,30.1948,30.3329,29.9235,30.0478,2272928.996528,0
+HSBC.US,D,20150727,000000,29.958,29.9984,29.8357,29.9235,1561441.3082147,0
+HSBC.US,D,20150728,000000,30.4069,30.5716,30.3072,30.545,2437783.3410635,0
+HSBC.US,D,20150729,000000,30.6052,30.8331,30.6052,30.7364,2024032.7314505,0
+HSBC.US,D,20150730,000000,30.913,30.913,30.5933,30.689,1876630.4402979,0
+HSBC.US,D,20150731,000000,30.9209,30.9524,30.6969,30.7295,1910509.7444865,0
+HSBC.US,D,20150803,000000,30.8587,30.982,30.6811,30.7956,1924644.1135619,0
+HSBC.US,D,20150804,000000,30.9347,30.982,30.8261,30.8853,1918137.4788018,0
+HSBC.US,D,20150805,000000,31.5276,31.6213,31.422,31.4852,2699147.5306696,0
+HSBC.US,D,20150806,000000,31.2888,31.2888,31.0787,31.1774,1642324.6878761,0
+HSBC.US,D,20150807,000000,30.9879,31.0896,30.9209,31.0156,1661174.5679196,0
+HSBC.US,D,20150810,000000,30.6525,31.0225,30.6397,30.9958,1483263.3668107,0
+HSBC.US,D,20150811,000000,30.6742,30.8261,30.5578,30.8025,4061785.2481446,0
+HSBC.US,D,20150812,000000,30.1218,30.2254,29.8386,30.1908,3529980.6253365,0
+HSBC.US,D,20150813,000000,30.2115,30.3003,30.1218,30.1849,2157990.9508126,0
+HSBC.US,D,20150814,000000,29.9837,30.2046,29.9767,30.1691,1769850.2691034,0
+HSBC.US,D,20150817,000000,29.8653,30.0932,29.8258,29.9698,2561798.6440271,0
+HSBC.US,D,20150818,000000,30.0803,30.1494,29.9639,30.0527,1820614.9949829,0
+HSBC.US,D,20150819,000000,29.3977,29.4332,29.1273,29.2102,3034938.1341446,0
+HSBC.US,D,20150820,000000,29.0188,29.0316,28.7505,28.7909,3869675.8178591,0
+HSBC.US,D,20150821,000000,28.5561,28.6686,27.9307,27.9366,5934115.7749587,0
+HSBC.US,D,20150824,000000,26.6946,27.0477,26.2437,26.4755,7961024.2382701,0
+HSBC.US,D,20150825,000000,27.6051,27.6051,26.9964,27.0398,6896060.7530466,0
+HSBC.US,D,20150826,000000,27.1089,27.1493,26.4321,26.9777,5808507.0104212,0
+HSBC.US,D,20150827,000000,27.3762,27.7225,27.3585,27.688,3594523.9282987,0
+HSBC.US,D,20150828,000000,27.2944,27.5755,27.2845,27.5065,3777864.2516657,0
+HSBC.US,D,20150831,000000,27.322,27.4275,27.247,27.3516,2144501.2646641,0
+HSBC.US,D,20150901,000000,26.4381,26.5564,26.1796,26.3098,4450438.8379685,0
+HSBC.US,D,20150902,000000,26.7636,26.7912,26.3286,26.5801,3164609.6175042,0
+HSBC.US,D,20150903,000000,26.5633,26.738,26.5012,26.5821,2483184.8320908,0
+HSBC.US,D,20150904,000000,25.9843,26.0898,25.8333,25.9773,4343397.1444546,0
+HSBC.US,D,20150908,000000,26.9372,27.0132,26.7222,26.9372,3251203.9147912,0
+HSBC.US,D,20150909,000000,27.688,27.6998,27.102,27.1178,3941619.7969988,0
+HSBC.US,D,20150910,000000,26.8465,27.0596,26.738,26.9284,2873916.4093362,0
+HSBC.US,D,20150911,000000,26.8534,26.9964,26.808,26.9718,2537286.5016734,0
+HSBC.US,D,20150914,000000,26.516,26.7488,26.3927,26.7439,2542943.6957217,0
+HSBC.US,D,20150915,000000,26.8751,27.0744,26.8238,27.026,3214941.5138085,0
+HSBC.US,D,20150916,000000,27.398,27.5292,27.322,27.4749,2314352.915535,0
+HSBC.US,D,20150917,000000,26.958,27.2322,26.8198,26.9017,3551195.3564308,0
+HSBC.US,D,20150918,000000,26.3996,26.5722,26.2348,26.2871,3165191.4539822,0
+HSBC.US,D,20150921,000000,26.5367,26.5821,26.3858,26.516,2229499.05942,0
+HSBC.US,D,20150922,000000,26.0326,26.0839,25.8254,26.0533,3407705.7635449,0
+HSBC.US,D,20150923,000000,26.4262,26.4469,26.0681,26.1835,3380727.4049002,0
+HSBC.US,D,20150924,000000,25.709,25.9714,25.5423,25.9172,3779073.5389797,0
+HSBC.US,D,20150925,000000,26.2595,26.4124,26.1658,26.2437,2534238.4489045,0
+HSBC.US,D,20150928,000000,25.7554,25.7652,25.5512,25.6123,3298209.0039165,0
+HSBC.US,D,20150929,000000,25.5226,25.5788,25.3578,25.5354,3195361.8040366,0
+HSBC.US,D,20150930,000000,26.0592,26.1155,25.8738,26.1155,2873648.8051025,0
+HSBC.US,D,20151001,000000,26.5456,26.6048,26.1095,26.3157,2910200.0970193,0
+HSBC.US,D,20151002,000000,26.3157,26.8534,26.2033,26.8465,3439327.6638371,0
+HSBC.US,D,20151005,000000,26.958,27.322,26.958,27.2598,2785298.8618574,0
+HSBC.US,D,20151006,000000,27.2125,27.4128,27.1977,27.2529,2698145.0284453,0
+HSBC.US,D,20151007,000000,27.984,28.1822,27.8251,27.9701,3899704.2565774,0
+HSBC.US,D,20151008,000000,27.7501,28.1645,27.7225,28.1221,2758770.5648787,0
+HSBC.US,D,20151009,000000,28.1517,28.2395,27.907,27.9701,2215282.5845002,0
+HSBC.US,D,20151012,000000,27.977,28.13,27.9001,28.0461,1687231.516532,0
+HSBC.US,D,20151013,000000,27.1178,27.3841,27.1089,27.2598,3170702.6820848,0
+HSBC.US,D,20151014,000000,27.4887,27.6475,27.3516,27.4335,1937232.6627262,0
+HSBC.US,D,20151015,000000,27.5755,27.8804,27.5144,27.8596,1767818.9096924,0
+HSBC.US,D,20151016,000000,27.8044,27.8804,27.6051,27.832,2221233.7377447,0
+HSBC.US,D,20151019,000000,27.6268,27.6811,27.5292,27.6594,1809635.1121785,0
+HSBC.US,D,20151020,000000,27.4187,27.5657,27.4039,27.4887,1612444.2424083,0
+HSBC.US,D,20151021,000000,27.3762,27.4394,27.1799,27.1799,2767574.1359788,0
+HSBC.US,D,20151022,000000,27.2233,27.4749,27.2233,27.4187,2818703.7767225,0
+HSBC.US,D,20151023,000000,27.8863,27.9553,27.7403,27.8656,1890308.665793,0
+HSBC.US,D,20151026,000000,27.7324,27.7975,27.5657,27.614,1557734.3813853,0
+HSBC.US,D,20151027,000000,27.4522,27.5361,27.3417,27.3822,1713422.2672612,0
+HSBC.US,D,20151028,000000,27.3417,27.7038,27.3348,27.6485,1901337.2039126,0
+HSBC.US,D,20151029,000000,27.3575,27.4818,27.2145,27.3901,2083233.0726086,0
+HSBC.US,D,20151030,000000,27.4029,27.4522,27.2362,27.2806,2150980.5308094,0
+HSBC.US,D,20151102,000000,27.1878,27.3141,27.0823,27.2589,1661096.5166847,0
+HSBC.US,D,20151103,000000,26.882,27.2973,26.882,27.2431,2229040.8885349,0
+HSBC.US,D,20151104,000000,28.1309,28.1359,27.8577,27.9553,3232039.8025036,0
+HSBC.US,D,20151105,000000,27.6614,27.7117,27.4818,27.5854,2080797.2658897,0
+HSBC.US,D,20151106,000000,27.8222,27.9553,27.6347,27.8291,3303814.5016923,0
+HSBC.US,D,20151109,000000,28.1704,28.1931,27.7817,27.9208,3049517.4966239,0
+HSBC.US,D,20151110,000000,27.614,27.6969,27.5015,27.691,2425115.7270119,0
+HSBC.US,D,20151111,000000,27.8725,27.8932,27.6219,27.7462,1521213.4990405,0
+HSBC.US,D,20151112,000000,27.7521,27.8291,27.5982,27.6288,2920252.487877,0
+HSBC.US,D,20151113,000000,27.2806,27.3575,27.1316,27.174,2754827.45704,0
+HSBC.US,D,20151116,000000,27.027,27.3901,26.9846,27.3822,1894749.4769605,0
+HSBC.US,D,20151117,000000,27.5509,27.6692,27.4325,27.5153,2165592.3301655,0
+HSBC.US,D,20151118,000000,27.5933,27.8093,27.5854,27.8093,2957062.2611561,0
+HSBC.US,D,20151119,000000,27.9622,28.1704,27.9425,28.0678,2383580.3062408,0
+HSBC.US,D,20151120,000000,28.2276,28.3125,28.0885,28.1438,2250237.373886,0
+HSBC.US,D,20151123,000000,28.3194,28.4447,28.1083,28.1704,2491145.0443935,0
+HSBC.US,D,20151124,000000,27.759,28.0254,27.7403,27.9494,2338178.8152135,0
+HSBC.US,D,20151125,000000,28.0944,28.1517,27.9494,28.0382,2022508.1982399,0
+HSBC.US,D,20151127,000000,28.1023,28.1161,27.983,28.0126,1313819.2042049,0
+HSBC.US,D,20151130,000000,27.9208,27.9553,27.7876,27.8577,2363385.3094617,0
+HSBC.US,D,20151201,000000,28.3825,28.4447,28.2375,28.3825,2716750.6182601,0
+HSBC.US,D,20151202,000000,28.2207,28.3056,27.9494,28.0195,2325217.2419657,0
+HSBC.US,D,20151203,000000,28.1438,28.1793,27.6051,27.691,4223810.4888296,0
+HSBC.US,D,20151204,000000,27.5015,27.8725,27.4394,27.8291,3815994.8140228,0
+HSBC.US,D,20151207,000000,27.6288,27.6288,27.3762,27.5153,3253256.5609026,0
+HSBC.US,D,20151208,000000,26.8189,26.8879,26.6916,26.7883,5527400.9266591,0
+HSBC.US,D,20151209,000000,27.0606,27.3762,26.7883,26.9728,3734781.9973311,0
+HSBC.US,D,20151210,000000,27.0132,27.2095,26.958,27.0339,4169477.7064997,0
+HSBC.US,D,20151211,000000,26.6995,26.7123,26.3216,26.439,4576243.2374194,0
+HSBC.US,D,20151214,000000,26.517,26.6018,26.0277,26.4686,5504733.6316746,0
+HSBC.US,D,20151215,000000,26.8514,26.9846,26.7537,26.8386,3021944.1240201,0
+HSBC.US,D,20151216,000000,27.5765,27.614,27.2806,27.5765,3446467.8313476,0
+HSBC.US,D,20151217,000000,27.7521,27.8449,27.5933,27.6416,3235779.1662097,0
+HSBC.US,D,20151218,000000,27.6545,27.6614,27.3575,27.4266,3541284.8769091,0
+HSBC.US,D,20151221,000000,27.7038,27.8093,27.3684,27.5509,2961215.1950417,0
+HSBC.US,D,20151222,000000,27.4818,27.6692,27.3417,27.6288,2563425.5561302,0
+HSBC.US,D,20151223,000000,27.9287,28.2,27.9287,28.1655,2664309.3113099,0
+HSBC.US,D,20151224,000000,28.0589,28.2641,28.0589,28.1793,964578.44702491,0
+HSBC.US,D,20151228,000000,27.9287,28.0461,27.7817,27.9494,2001994.9146069,0
+HSBC.US,D,20151229,000000,28.054,28.1961,28.0126,28.1231,2043662.1101901,0
+HSBC.US,D,20151230,000000,27.7876,27.9494,27.6771,27.7186,2885148.6915884,0
+HSBC.US,D,20151231,000000,27.6771,27.7038,27.4956,27.5597,2681991.4637877,0
+HSBC.US,D,20160104,000000,26.7419,26.958,26.5752,26.9432,5089028.7002331,0
+HSBC.US,D,20160105,000000,26.8741,26.958,26.6087,26.882,2534868.9406977,0
+HSBC.US,D,20160106,000000,25.9389,26.0632,25.8254,25.9497,4253211.4767119,0
+HSBC.US,D,20160107,000000,25.5196,25.7426,25.3381,25.4052,4385139.3503155,0
+HSBC.US,D,20160108,000000,25.7287,25.7376,25.2374,25.2374,4864278.6489927,0
+HSBC.US,D,20160111,000000,25.6015,25.6173,25.2444,25.4348,2892073.96479,0
+HSBC.US,D,20160112,000000,25.5462,25.5956,25.3381,25.561,3481699.3478388,0
+HSBC.US,D,20160113,000000,25.5531,25.6311,24.9967,25.1151,6320302.1348394,0
+HSBC.US,D,20160114,000000,25.1566,25.5334,24.9326,25.4288,4352344.6541956,0
+HSBC.US,D,20160115,000000,24.2203,24.4137,23.9964,24.1789,7411101.5924519,0
+HSBC.US,D,20160119,000000,24.3663,24.388,24.0053,24.17,4100154.0188159,0
+HSBC.US,D,20160120,000000,23.3482,23.514,22.8313,23.3897,8982758.4895608,0
+HSBC.US,D,20160121,000000,23.1795,23.588,22.9645,23.3966,5514769.8040939,0
+HSBC.US,D,20160122,000000,24.1582,24.2924,23.9204,24.1237,4437817.8519274,0
+HSBC.US,D,20160125,000000,23.6264,23.6965,23.3966,23.4104,4896031.3104447,0
+HSBC.US,D,20160126,000000,23.5653,23.8642,23.4528,23.8011,4975712.4983589,0
+HSBC.US,D,20160127,000000,23.5081,24.2036,23.5012,23.7379,5692239.0527561,0
+HSBC.US,D,20160128,000000,24.3555,24.3663,23.8435,24.0576,6224564.6928981,0
+HSBC.US,D,20160129,000000,24.2953,24.7166,24.1927,24.7166,4731553.0309499,0
+HSBC.US,D,20160201,000000,24.0181,24.463,23.9638,24.4009,4536853.7187806,0
+HSBC.US,D,20160202,000000,23.6679,23.6679,23.3433,23.4232,5056195.4853221,0
+HSBC.US,D,20160203,000000,23.2082,23.294,22.6133,23.2861,7606187.1061858,0
+HSBC.US,D,20160204,000000,23.0967,23.6047,23.0967,23.5012,5326923.7958058,0
+HSBC.US,D,20160205,000000,23.3413,23.5012,23.1726,23.2703,4597892.8253936,0
+HSBC.US,D,20160208,000000,22.4209,22.4268,21.9957,22.2512,10972966.654052,0
+HSBC.US,D,20160209,000000,21.7195,22.2512,21.679,22.0815,8003473.9735066,0
+HSBC.US,D,20160210,000000,22.2108,22.5807,22.1417,22.2344,6225424.2701339,0
+HSBC.US,D,20160211,000000,21.4186,21.6859,21.2173,21.4413,9145306.7748847,0
+HSBC.US,D,20160212,000000,21.9582,22.3104,21.7747,22.2877,5727698.6410374,0
+HSBC.US,D,20160216,000000,22.3696,22.5995,22.3292,22.5176,5079452.7260037,0
+HSBC.US,D,20160217,000000,22.7751,22.9428,22.704,22.8461,3742672.2676182,0
+HSBC.US,D,20160218,000000,22.7218,22.7543,22.4613,22.5373,4076296.695913,0
+HSBC.US,D,20160219,000000,22.3331,22.5669,22.2236,22.4663,4228625.337733,0
+HSBC.US,D,20160222,000000,21.9582,22.2187,21.9582,22.0648,5788027.1773174,0
+HSBC.US,D,20160223,000000,22.1338,22.1417,21.6997,21.7076,4724474.6962358,0
+HSBC.US,D,20160224,000000,21.1779,21.5458,21.0368,21.5399,7023793.1193636,0
+HSBC.US,D,20160225,000000,21.8112,21.9809,21.6445,21.971,5247917.7003905,0
+HSBC.US,D,20160226,000000,22.6508,22.6754,22.4396,22.4663,6526984.8456898,0
+HSBC.US,D,20160229,000000,22.2877,22.4475,22.1486,22.1822,4413087.7743076,0
+HSBC.US,D,20160301,000000,22.3499,22.6202,22.267,22.5373,6380985.4494597,0
+HSBC.US,D,20160302,000000,23.0434,23.217,22.9359,23.1065,6521323.5970318,0
+HSBC.US,D,20160303,000000,23.1065,23.2082,23.0128,23.2082,4177790.6698379,0
+HSBC.US,D,20160304,000000,23.1292,23.4469,23.1223,23.3098,4917298.7514637,0
+HSBC.US,D,20160307,000000,22.8777,23.3098,22.8619,23.217,5661979.5012904,0
+HSBC.US,D,20160308,000000,23.2733,23.2969,22.997,23.001,4466094.6992974,0
+HSBC.US,D,20160309,000000,23.3818,23.4163,23.0799,23.1726,3690100.1995083,0
+HSBC.US,D,20160310,000000,23.29,23.4676,22.9191,23.145,3324946.1132897,0
+HSBC.US,D,20160311,000000,23.3897,23.6274,23.3818,23.6274,6046034.1501724,0
+HSBC.US,D,20160314,000000,23.4469,23.5436,23.3611,23.441,2854830.3482835,0
+HSBC.US,D,20160315,000000,23.2516,23.368,23.1588,23.3463,2859964.497693,0
+HSBC.US,D,20160316,000000,23.1647,23.5554,23.1588,23.511,3730424.3056605,0
+HSBC.US,D,20160317,000000,23.3098,23.6274,23.2812,23.4755,4355593.4101399,0
+HSBC.US,D,20160318,000000,23.6787,23.735,23.4429,23.5465,2995636.8032647,0
+HSBC.US,D,20160321,000000,23.5051,23.584,23.368,23.4913,3078146.0813769,0
+HSBC.US,D,20160322,000000,23.0059,23.2012,22.9517,23.0937,3348148.6167417,0
+HSBC.US,D,20160323,000000,22.9546,22.9714,22.7543,22.8037,2685062.8305618,0
+HSBC.US,D,20160324,000000,22.4653,22.559,22.3854,22.5245,3853454.3384907,0
+HSBC.US,D,20160328,000000,22.6093,22.6458,22.5008,22.5807,3208713.6334586,0
+HSBC.US,D,20160329,000000,22.3292,22.5748,22.192,22.559,4407923.215326,0
+HSBC.US,D,20160330,000000,22.7691,22.9457,22.6537,22.7267,3704950.2071785,0
+HSBC.US,D,20160331,000000,22.5876,22.6971,22.4436,22.4594,2959856.9008248,0
+HSBC.US,D,20160401,000000,22.0243,22.3213,22.0174,22.3124,3320997.937189,0
+HSBC.US,D,20160404,000000,22.2779,22.3666,22.1841,22.2226,2493877.8512658,0
+HSBC.US,D,20160405,000000,21.5202,21.5212,21.3495,21.391,5966742.2047801,0
+HSBC.US,D,20160406,000000,21.2548,21.535,21.166,21.5034,3847262.9496272,0
+HSBC.US,D,20160407,000000,21.2252,21.3406,21.0289,21.1157,3664313.8960869,0
+HSBC.US,D,20160408,000000,21.4245,21.5291,21.3032,21.3594,3490733.0180338,0
+HSBC.US,D,20160411,000000,21.6642,21.751,21.5419,21.5488,3018417.627318,0
+HSBC.US,D,20160412,000000,21.5005,21.8596,21.3594,21.8142,3938287.9215577,0
+HSBC.US,D,20160413,000000,22.9132,23.0641,22.7632,23.0503,5378609.9317175,0
+HSBC.US,D,20160414,000000,23.1154,23.1361,22.927,23.0503,3485030.2096275,0
+HSBC.US,D,20160415,000000,23.2516,23.2516,23.0247,23.0375,3643611.059455,0
+HSBC.US,D,20160418,000000,22.9053,23.1835,22.8688,23.1361,2543163.6582926,0
+HSBC.US,D,20160419,000000,23.657,23.7577,23.4814,23.7083,3500429.6168989,0
+HSBC.US,D,20160420,000000,24.2115,24.3042,24.0674,24.2193,4924441.9599315,0
+HSBC.US,D,20160421,000000,24.5449,24.5883,24.2854,24.3269,4350478.5201259,0
+HSBC.US,D,20160422,000000,24.1759,24.3752,24.1315,24.2914,3068518.410875,0
+HSBC.US,D,20160425,000000,24.0329,24.1907,23.9421,24.095,3151830.5016886,0
+HSBC.US,D,20160426,000000,24.905,24.9257,24.6949,24.7886,4702652.7873535,0
+HSBC.US,D,20160427,000000,24.2854,24.6722,24.2854,24.6021,2938052.2240333,0
+HSBC.US,D,20160428,000000,24.2193,24.6732,24.1986,24.3851,2215813.7383582,0
+HSBC.US,D,20160429,000000,24.1315,24.247,23.9451,24.0526,3428261.6205787,0
+HSBC.US,D,20160502,000000,24.1759,24.1759,23.8662,23.9865,2138414.2819979,0
+HSBC.US,D,20160503,000000,23.729,23.7488,23.4321,23.5337,2615014.3814115,0
+HSBC.US,D,20160504,000000,23.072,23.217,22.9191,22.9931,3733005.0646727,0
+HSBC.US,D,20160505,000000,22.8984,23.0641,22.8352,22.8777,3938242.3071996,0
+HSBC.US,D,20160506,000000,22.4712,22.8421,22.4515,22.7632,5129419.7074438,0
+HSBC.US,D,20160509,000000,22.6902,22.7504,22.4308,22.5314,3524992.4418727,0
+HSBC.US,D,20160510,000000,22.6241,22.8264,22.6024,22.7899,2736672.9425435,0
+HSBC.US,D,20160511,000000,22.4949,22.7761,22.4239,22.559,3643826.9674163,0
+HSBC.US,D,20160512,000000,22.6537,22.7455,22.2897,22.3637,3354741.4119559,0
+HSBC.US,D,20160513,000000,22.4071,22.5442,22.2187,22.2325,4441808.601429,0
+HSBC.US,D,20160516,000000,22.3706,22.5491,22.3706,22.5008,3026945.4849651,0
+HSBC.US,D,20160517,000000,22.7021,22.8688,22.5501,22.6596,4430879.4012446,0
+HSBC.US,D,20160518,000000,22.7859,23.1016,22.7396,23.0631,3420697.7463646,0
+HSBC.US,D,20160519,000000,23.3561,23.364,22.8609,22.9901,3747290.4679558,0
+HSBC.US,D,20160520,000000,22.8293,23.0108,22.7701,22.8145,4261752.5118402,0
+HSBC.US,D,20160523,000000,22.7918,22.8806,22.703,22.703,2611516.2669766,0
+HSBC.US,D,20160524,000000,23.3502,23.4607,23.2604,23.3926,4909375.0306475,0
+HSBC.US,D,20160525,000000,24.0329,24.2292,24.0033,24.0763,3996394.5317754,0
+HSBC.US,D,20160526,000000,23.9293,24.0526,23.804,23.9155,2748786.0887318,0
+HSBC.US,D,20160527,000000,24.0398,24.1562,23.9727,24.0329,2187938.2973389,0
+HSBC.US,D,20160531,000000,24.097,24.1533,23.7172,23.7902,3633999.6073915,0
+HSBC.US,D,20160601,000000,23.4449,23.7517,23.4183,23.6807,3700523.5871447,0
+HSBC.US,D,20160602,000000,23.7103,23.8484,23.657,23.8415,2473270.2979596,0
+HSBC.US,D,20160603,000000,23.9441,23.9441,23.5179,23.8642,3226075.4717778,0
+HSBC.US,D,20160606,000000,23.6945,24.0033,23.6866,23.8346,3245784.929057,0
+HSBC.US,D,20160607,000000,23.8928,24.0398,23.8168,23.8553,2320986.2568452,0
+HSBC.US,D,20160608,000000,23.7902,23.9441,23.7813,23.8257,1683872.272476,0
+HSBC.US,D,20160609,000000,23.73,23.73,23.5465,23.6373,2920944.8124667,0
+HSBC.US,D,20160610,000000,22.8964,22.9171,22.6389,22.7396,6237675.2730488,0
+HSBC.US,D,20160613,000000,22.5215,22.8293,22.4761,22.5284,4925014.6735379,0
+HSBC.US,D,20160614,000000,22.3449,22.4318,21.9326,22.1101,7171680.9500162,0
+HSBC.US,D,20160615,000000,22.265,22.41,22.119,22.1664,4233545.606486,0
+HSBC.US,D,20160616,000000,21.8823,22.41,21.7205,22.3745,3992601.444492,0
+HSBC.US,D,20160617,000000,22.6537,22.8451,22.5057,22.8451,4954763.3441936,0
+HSBC.US,D,20160620,000000,23.7448,23.7517,23.4301,23.4676,6279027.2227353,0
+HSBC.US,D,20160621,000000,23.6718,23.951,23.5337,23.7813,7596996.3198687,0
+HSBC.US,D,20160622,000000,24.0102,24.2361,23.8711,23.9441,5325093.1395702,0
+HSBC.US,D,20160623,000000,24.5666,24.7511,24.3101,24.7363,5054625.3377534,0
+HSBC.US,D,20160624,000000,22.2226,23.293,22.2078,22.4998,16703942.433301,0
+HSBC.US,D,20160627,000000,21.4669,21.6159,20.9875,21.5458,15565980.770441,0
+HSBC.US,D,20160628,000000,22.1555,22.1989,21.7185,22.1013,7384415.1656987,0
+HSBC.US,D,20160629,000000,22.2936,22.5393,22.1664,22.485,5201229.8844666,0
+HSBC.US,D,20160630,000000,22.5284,23.0266,22.4623,22.9615,10042959.835806,0
+HSBC.US,D,20160701,000000,23.0937,23.1154,22.8964,22.9763,5787175.7093009,0
+HSBC.US,D,20160705,000000,22.41,22.4475,22.1555,22.2226,6365892.1652133,0
+HSBC.US,D,20160706,000000,21.9405,22.1417,21.758,22.1417,6692627.8117929,0
+HSBC.US,D,20160707,000000,22.3301,22.3666,21.9148,22.0135,4830802.7784596,0
+HSBC.US,D,20160708,000000,22.485,22.4919,22.2936,22.3745,3555322.9490064,0
+HSBC.US,D,20160711,000000,22.8293,22.8984,22.7346,22.7918,4079098.4311485,0
+HSBC.US,D,20160712,000000,22.9822,23.2259,22.9388,23.1292,4782567.1153199,0
+HSBC.US,D,20160713,000000,23.1292,23.1805,22.9763,23.0424,6268189.251267,0
+HSBC.US,D,20160714,000000,23.4005,23.5179,23.3019,23.3867,4487026.6213718,0
+HSBC.US,D,20160715,000000,23.3729,23.4005,23.2101,23.364,3549689.0689633,0
+HSBC.US,D,20160718,000000,23.4528,23.7024,23.3867,23.5643,2756416.8640043,0
+HSBC.US,D,20160719,000000,23.4893,23.5771,23.3926,23.4449,2834738.7440492,0
+HSBC.US,D,20160720,000000,23.9293,23.9806,23.804,23.8839,2941186.4372563,0
+HSBC.US,D,20160721,000000,23.8711,23.9944,23.7863,23.8168,2181474.2359797,0
+HSBC.US,D,20160722,000000,23.7231,23.7596,23.6501,23.7448,1783274.0678459,0
+HSBC.US,D,20160725,000000,23.5919,23.6639,23.5337,23.584,2327215.1508475,0
+HSBC.US,D,20160726,000000,24.0033,24.0329,23.6896,23.8553,3121240.4995402,0
+HSBC.US,D,20160727,000000,24.0171,24.0526,23.8672,23.9855,2609990.7201136,0
+HSBC.US,D,20160728,000000,23.73,23.7695,23.6284,23.7448,4861055.2343585,0
+HSBC.US,D,20160729,000000,24.0763,24.1868,23.8928,24.0171,2814921.8396155,0
+HSBC.US,D,20160801,000000,23.658,23.804,23.5771,23.658,3144173.3714537,0
+HSBC.US,D,20160802,000000,23.6866,23.6945,23.4893,23.584,3394146.1353807,0
+HSBC.US,D,20160803,000000,24.7866,24.8251,24.5508,24.7126,6674429.7102432,0
+HSBC.US,D,20160804,000000,24.8764,25.124,24.8458,25.1171,4398292.5038669,0
+HSBC.US,D,20160805,000000,25.3075,25.5206,25.3006,25.5206,3112261.5665748,0
+HSBC.US,D,20160808,000000,25.637,25.7426,25.6311,25.7268,2541998.9716842,0
+HSBC.US,D,20160809,000000,25.6883,25.8935,25.6814,25.8116,2805899.3195969,0
+HSBC.US,D,20160810,000000,26.0829,26.0977,25.9034,25.9695,2620060.3430621,0
+HSBC.US,D,20160811,000000,26.1806,26.298,26.1224,26.2595,2301382.2194157,0
+HSBC.US,D,20160812,000000,26.223,26.2664,26.1362,26.223,1885688.4381506,0
+HSBC.US,D,20160815,000000,26.223,26.3404,26.223,26.3276,2015169.3548588,0
+HSBC.US,D,20160816,000000,26.2743,26.3799,26.2141,26.298,7839837.0255044,0
+HSBC.US,D,20160817,000000,26.3868,26.5042,26.2891,26.4686,8435568.650615,0
+HSBC.US,D,20160818,000000,26.662,26.7084,26.4992,26.6748,4768125.6095671,0
+HSBC.US,D,20160819,000000,26.3956,26.5042,26.298,26.4903,1662363.5821856,0
+HSBC.US,D,20160822,000000,26.4302,26.513,26.3473,26.4834,2097835.7490931,0
+HSBC.US,D,20160823,000000,26.662,26.738,26.5456,26.5505,2938540.8044905,0
+HSBC.US,D,20160824,000000,26.7962,26.805,26.5801,26.6107,2079022.3605361,0
+HSBC.US,D,20160825,000000,26.6107,26.6837,26.5851,26.6748,1897941.4683703,0
+HSBC.US,D,20160826,000000,26.8406,27.03,26.5525,26.6837,2914076.3037996,0
+HSBC.US,D,20160829,000000,26.6748,26.8998,26.662,26.88,1339934.9446565,0
+HSBC.US,D,20160830,000000,27.1819,27.2342,27.1168,27.2066,2371495.5423197,0
+HSBC.US,D,20160831,000000,27.6653,27.689,27.4887,27.6742,3786601.9353597,0
+HSBC.US,D,20160901,000000,28.3726,28.4072,27.9889,28.1803,5169821.8648309,0
+HSBC.US,D,20160902,000000,28.6449,28.8995,28.565,28.7525,6820590.2772049,0
+HSBC.US,D,20160906,000000,28.7081,28.7219,28.3884,28.5147,3302328.4872729,0
+HSBC.US,D,20160907,000000,28.3332,28.4318,28.1043,28.1576,4494827.6902476,0
+HSBC.US,D,20160908,000000,28.2671,28.4476,28.2099,28.4072,2819950.5691754,0
+HSBC.US,D,20160909,000000,28.5798,28.5986,28.349,28.4022,4323685.6598706,0
+HSBC.US,D,20160912,000000,27.837,28.3144,27.7847,28.2671,3415300.0473309,0
+HSBC.US,D,20160913,000000,27.6051,27.6505,27.3753,27.4966,5050008.1510682,0
+HSBC.US,D,20160914,000000,27.6051,27.8744,27.5371,27.5982,3432178.373455,0
+HSBC.US,D,20160915,000000,27.9198,28.1803,27.8212,28.1507,3007633.379427,0
+HSBC.US,D,20160916,000000,27.7186,27.7482,27.5745,27.6505,4187262.23787,0
+HSBC.US,D,20160919,000000,28.1507,28.2395,27.9642,28.0757,2985777.0063631,0
+HSBC.US,D,20160920,000000,28.1714,28.2099,27.9938,28.1211,2548714.4188389,0
+HSBC.US,D,20160921,000000,28.4565,28.5887,28.2671,28.5887,3075816.7081601,0
+HSBC.US,D,20160922,000000,28.3657,28.4318,28.0895,28.128,3746457.2456824,0
+HSBC.US,D,20160923,000000,27.7107,27.7768,27.6288,27.6821,2677995.6460241,0
+HSBC.US,D,20160926,000000,27.5163,27.5726,27.3674,27.4049,3940978.1550291,0
+HSBC.US,D,20160927,000000,27.614,27.9701,27.5025,27.9642,3230712.931511,0
+HSBC.US,D,20160928,000000,27.8902,27.9198,27.5469,27.8449,2122872.9633904,0
+HSBC.US,D,20160929,000000,27.9642,28.1043,27.4453,27.6446,3667622.4575228,0
+HSBC.US,D,20160930,000000,27.763,28.0964,27.6939,27.978,3176434.8864108,0
+HSBC.US,D,20161003,000000,28.0165,28.1379,27.8932,27.9849,3475506.9453229,0
+HSBC.US,D,20161004,000000,28.4407,28.5443,28.1576,28.2395,4935826.2900437,0
+HSBC.US,D,20161005,000000,28.4022,28.5719,28.275,28.4979,2682946.3243492,0
+HSBC.US,D,20161006,000000,28.4151,28.4693,28.3046,28.4249,1927070.7974092,0
+HSBC.US,D,20161007,000000,28.5581,28.714,28.3884,28.6765,2607734.3298696,0
+HSBC.US,D,20161010,000000,28.7288,28.8324,28.6499,28.6726,2008517.7678054,0
+HSBC.US,D,20161011,000000,28.4151,28.4407,27.8823,27.978,4245632.3977119,0
+HSBC.US,D,20161012,000000,28.0678,28.1004,27.8902,28.0293,1896513.2321377,0
+HSBC.US,D,20161013,000000,27.5469,27.8744,27.3674,27.8133,2650776.0381082,0
+HSBC.US,D,20161014,000000,28.1803,28.2503,28.0096,28.0224,1823053.842659,0
+HSBC.US,D,20161017,000000,27.8675,27.9494,27.7413,27.8083,1889889.0136991,0
+HSBC.US,D,20161018,000000,28.4979,28.6341,28.3588,28.5147,4147466.2446185,0
+HSBC.US,D,20161019,000000,28.4762,28.6193,28.4466,28.5068,1753687.5815742,0
+HSBC.US,D,20161020,000000,28.4891,28.8383,28.4762,28.6745,3186883.6153572,0
+HSBC.US,D,20161021,000000,28.6745,28.9024,28.641,28.8146,2711625.5917222,0
+HSBC.US,D,20161024,000000,28.9064,28.9212,28.6351,28.7041,1805608.8848429,0
+HSBC.US,D,20161025,000000,28.7041,28.8008,28.6193,28.7327,2237977.2480995,0
+HSBC.US,D,20161026,000000,28.5384,28.7771,28.5216,28.7327,2602585.9893265,0
+HSBC.US,D,20161027,000000,28.7623,28.8225,28.6065,28.6666,2400648.1853638,0
+HSBC.US,D,20161028,000000,28.4062,28.638,28.3914,28.5305,2739332.7664429,0
+HSBC.US,D,20161031,000000,28.3707,28.4891,28.272,28.3648,2202478.1273746,0
+HSBC.US,D,20161101,000000,28.4466,28.4624,28.0471,28.2631,2910016.6259348,0
+HSBC.US,D,20161102,000000,28.1684,28.1813,27.8804,27.9642,2843407.49938,0
+HSBC.US,D,20161103,000000,28.0688,28.1684,27.8962,27.9553,1781342.0463701,0
+HSBC.US,D,20161104,000000,27.8744,28.0777,27.835,27.9109,2488271.3398375,0
+HSBC.US,D,20161107,000000,28.9882,29.1234,28.9212,29.0129,4006167.1545705,0
+HSBC.US,D,20161108,000000,28.5808,29.0642,28.5305,28.929,2298795.3784891,0
+HSBC.US,D,20161109,000000,28.787,29.3611,28.7771,29.1707,4872219.6018998,0
+HSBC.US,D,20161110,000000,29.7439,29.887,29.3602,29.5012,5990257.9268239,0
+HSBC.US,D,20161111,000000,29.3345,29.589,29.2605,29.5683,4078094.9152718,0
+HSBC.US,D,20161114,000000,29.7863,29.9471,29.7212,29.8781,3011619.0606665,0
+HSBC.US,D,20161115,000000,29.7814,30.1425,29.7262,30.1139,2824589.042561,0
+HSBC.US,D,20161116,000000,29.5377,29.6206,29.3996,29.442,3110956.9959351,0
+HSBC.US,D,20161117,000000,29.593,29.7193,29.4864,29.6157,2248084.3761869,0
+HSBC.US,D,20161118,000000,29.4263,29.4943,29.3592,29.4115,1823451.1944,0
+HSBC.US,D,20161121,000000,29.7124,29.7656,29.5683,29.7518,2657566.4955404,0
+HSBC.US,D,20161122,000000,29.9018,29.9915,29.7933,29.9471,1979547.5821934,0
+HSBC.US,D,20161123,000000,29.593,30.1642,29.5851,30.0813,2570657.9660092,0
+HSBC.US,D,20161125,000000,29.9837,30.0715,29.9304,30.0221,927082.43107062,0
+HSBC.US,D,20161128,000000,29.6591,29.6985,29.4549,29.4943,3269113.1254068,0
+HSBC.US,D,20161129,000000,29.5614,29.7567,29.5012,29.6305,1589844.8621347,0
+HSBC.US,D,20161130,000000,29.7814,29.9304,29.7015,29.8031,3363232.7781166,0
+HSBC.US,D,20161201,000000,29.6985,29.9471,29.6591,29.8031,2732474.3942998,0
+HSBC.US,D,20161202,000000,29.8554,30.0517,29.7863,29.9156,2415196.1246187,0
+HSBC.US,D,20161205,000000,29.9767,30.1464,29.9501,30.0448,2641235.5417128,0
+HSBC.US,D,20161206,000000,31.206,31.4388,31.0461,31.3717,6236707.2350061,0
+HSBC.US,D,20161207,000000,31.9587,32.4628,31.9271,32.3799,4985106.0151562,0
+HSBC.US,D,20161208,000000,32.0514,32.1698,31.9271,32.0633,3020829.1063793,0
+HSBC.US,D,20161209,000000,32.0031,32.1471,31.9182,32.1402,3069954.7563268,0
+HSBC.US,D,20161212,000000,31.1971,31.3944,31.054,31.2208,5033466.3575412,0
+HSBC.US,D,20161213,000000,31.5522,31.7831,31.4112,31.7012,5762150.6588324,0
+HSBC.US,D,20161214,000000,31.7338,31.8156,31.2592,31.2888,3583655.5472584,0
+HSBC.US,D,20161215,000000,31.3026,31.421,31.1744,31.1971,3473772.5860653,0
+HSBC.US,D,20161216,000000,31.1823,31.3342,31.1389,31.1744,2545556.8916107,0
+HSBC.US,D,20161219,000000,30.7453,30.9041,30.6496,30.8212,2708107.2042393,0
+HSBC.US,D,20161220,000000,30.4128,30.6634,30.3694,30.5805,3804768.6136851,0
+HSBC.US,D,20161221,000000,30.5874,30.617,30.473,30.542,1848195.4631535,0
+HSBC.US,D,20161222,000000,30.4049,30.5045,30.3368,30.4049,1834019.5343297,0
+HSBC.US,D,20161223,000000,29.9156,30.0892,29.8337,30.0517,1960430.0979162,0
+HSBC.US,D,20161227,000000,30.0971,30.1376,30.0517,30.0517,991850.76486574,0
+HSBC.US,D,20161228,000000,30.1563,30.2056,29.9698,29.9767,1547612.0485119,0
+HSBC.US,D,20161229,000000,30.028,30.0517,29.8781,29.9767,1864754.4887713,0
+HSBC.US,D,20161230,000000,30.3625,30.4513,30.2401,30.2855,2313067.6042909,0
+HSBC.US,D,20170103,000000,30.9554,30.9633,30.7068,30.8212,3121798.0083606,0
+HSBC.US,D,20170104,000000,30.911,31.13,30.7827,31.1132,1855609.3168122,0
+HSBC.US,D,20170105,000000,30.9416,31.0629,30.8439,31.0244,2088162.4642332,0
+HSBC.US,D,20170106,000000,30.9416,31.1063,30.9347,31.0165,3058421.4193117,0
+HSBC.US,D,20170109,000000,30.7216,30.7453,30.617,30.6446,2516108.2620656,0
+HSBC.US,D,20170110,000000,30.7453,30.9514,30.6851,30.7127,2340574.0758363,0
+HSBC.US,D,20170111,000000,30.8972,31.1675,30.7679,31.1675,2544189.4745221,0
+HSBC.US,D,20170112,000000,31.0994,31.1596,30.9347,31.0383,1748993.3573066,0
+HSBC.US,D,20170113,000000,30.9633,31.1596,30.9633,31.0244,2110913.8923669,0
+HSBC.US,D,20170117,000000,31.4299,31.4457,31.0165,31.0383,2638763.2435075,0
+HSBC.US,D,20170118,000000,31.5,31.642,31.3263,31.5887,4066949.8071261,0
+HSBC.US,D,20170119,000000,31.5305,31.5976,31.2721,31.4102,2865008.4320389,0
+HSBC.US,D,20170120,000000,31.4003,31.5128,31.3845,31.4615,1587995.9601558,0
+HSBC.US,D,20170123,000000,31.347,31.6055,31.3263,31.567,1849617.6174717,0
+HSBC.US,D,20170124,000000,31.7101,31.8442,31.6499,31.7338,1765900.0656979,0
+HSBC.US,D,20170125,000000,32.1471,32.2981,32.0938,32.2813,1878258.3660535,0
+HSBC.US,D,20170126,000000,32.3375,32.4322,32.2764,32.4026,2157590.5581144,0
+HSBC.US,D,20170127,000000,32.4885,32.5181,32.3424,32.3799,1765289.8469527,0
+HSBC.US,D,20170130,000000,32.1313,32.153,31.9676,32.0337,1873836.8142816,0
+HSBC.US,D,20170131,000000,32.4026,32.4362,31.9981,32.1086,2230249.1621965,0
+HSBC.US,D,20170201,000000,32.4885,32.5082,32.157,32.2458,2947855.2564005,0
+HSBC.US,D,20170202,000000,32.1185,32.153,31.9074,32.0031,3156516.616737,0
+HSBC.US,D,20170203,000000,32.2014,32.373,32.153,32.2458,8956189.6464861,0
+HSBC.US,D,20170206,000000,32.1086,32.3129,32.1086,32.228,5831096.2541708,0
+HSBC.US,D,20170207,000000,32.1698,32.3296,32.153,32.2813,2869057.9733797,0
+HSBC.US,D,20170208,000000,32.0189,32.1254,31.8048,32.0938,2479418.0997698,0
+HSBC.US,D,20170209,000000,32.3503,32.5546,32.2981,32.4569,2313700.123389,0
+HSBC.US,D,20170210,000000,32.2537,32.4628,32.2329,32.3888,1967871.3201898,0
+HSBC.US,D,20170213,000000,32.3661,32.666,32.3503,32.6216,3354967.4564412,0
+HSBC.US,D,20170214,000000,32.6463,32.8416,32.6305,32.7953,2207744.0515962,0
+HSBC.US,D,20170215,000000,33.0064,33.3004,32.962,33.2313,2968820.6290042,0
+HSBC.US,D,20170216,000000,33.2254,33.2787,33.0823,33.2471,2593459.0631106,0
+HSBC.US,D,20170217,000000,32.9462,33.1484,32.9166,33.0971,2510208.8050935,0
+HSBC.US,D,20170221,000000,31.1527,31.4102,31.1389,31.3401,9922194.3024388,0
+HSBC.US,D,20170222,000000,31.5878,31.9764,31.5878,31.8423,4964599.82709,0
+HSBC.US,D,20170223,000000,31.8817,31.9182,31.6055,31.719,3468621.2045649,0
+HSBC.US,D,20170224,000000,31.3806,31.5059,31.3253,31.4496,3106642.8913178,0
+HSBC.US,D,20170227,000000,31.1566,31.2948,31.1063,31.2099,2638353.7279376,0
+HSBC.US,D,20170228,000000,31.0718,31.1892,31.0461,31.1616,2591607.1201745,0
+HSBC.US,D,20170301,000000,31.4644,31.7032,31.4644,31.5799,3430266.6250272,0
+HSBC.US,D,20170302,000000,31.5799,31.6499,31.5,31.5276,2843030.4206869,0
+HSBC.US,D,20170303,000000,31.6588,31.7732,31.5966,31.7121,2125783.1594328,0
+HSBC.US,D,20170306,000000,31.5878,31.6124,31.4112,31.5276,2007758.5421573,0
+HSBC.US,D,20170307,000000,31.3727,31.4329,31.3135,31.3727,1630015.9067744,0
+HSBC.US,D,20170308,000000,31.5414,31.6055,31.3253,31.3253,1874468.3197273,0
+HSBC.US,D,20170309,000000,31.4723,31.4723,31.3253,31.3727,2436761.5794436,0
+HSBC.US,D,20170310,000000,31.3095,31.3865,31.2099,31.3806,2572387.2570048,0
+HSBC.US,D,20170313,000000,31.7446,31.9123,31.7121,31.8295,2678143.6392747,0
+HSBC.US,D,20170314,000000,31.4585,31.5493,31.3865,31.5098,1941773.8254813,0
+HSBC.US,D,20170315,000000,31.5966,31.8324,31.5878,31.8206,2479440.4001226,0
+HSBC.US,D,20170316,000000,32.0366,32.1146,31.8906,32.0208,3006400.7781077,0
+HSBC.US,D,20170317,000000,31.8058,31.8571,31.5355,31.6331,3061051.8472915,0
+HSBC.US,D,20170320,000000,31.5878,31.5878,31.4368,31.4417,2640131.6742484,0
+HSBC.US,D,20170321,000000,31.8206,31.8669,31.3875,31.424,3551300.7762804,0
+HSBC.US,D,20170322,000000,31.1616,31.3914,31.1418,31.3184,3406331.2508895,0
+HSBC.US,D,20170323,000000,31.278,31.4141,31.2622,31.3549,2799297.4015111,0
+HSBC.US,D,20170324,000000,31.3638,31.4457,31.206,31.3638,2251662.5691613,0
+HSBC.US,D,20170327,000000,31.3184,31.5355,31.2484,31.4644,3060187.2017937,0
+HSBC.US,D,20170328,000000,31.5098,31.8245,31.5019,31.7446,2352314.1979412,0
+HSBC.US,D,20170329,000000,31.4871,31.6825,31.4773,31.5966,2099015.6404875,0
+HSBC.US,D,20170330,000000,31.6055,31.8166,31.5917,31.7446,2188873.8985048,0
+HSBC.US,D,20170331,000000,31.6499,31.6894,31.5355,31.5651,2102625.2566864,0
+HSBC.US,D,20170403,000000,31.4644,31.495,31.1241,31.3638,2857932.1246296,0
+HSBC.US,D,20170404,000000,31.3095,31.3638,31.2139,31.3184,1969099.8668994,0
+HSBC.US,D,20170405,000000,31.6588,31.8364,31.4329,31.4585,3463773.9187848,0
+HSBC.US,D,20170406,000000,31.4023,31.572,31.347,31.4329,2337293.8966677,0
+HSBC.US,D,20170407,000000,31.4496,31.495,31.3184,31.3727,1720902.008326,0
+HSBC.US,D,20170410,000000,31.642,31.7032,31.4871,31.5651,1839223.6257549,0
+HSBC.US,D,20170411,000000,31.7653,31.8206,31.5562,31.7969,2434784.9572622,0
+HSBC.US,D,20170412,000000,31.7801,31.8058,31.6154,31.6825,1671597.955556,0
+HSBC.US,D,20170413,000000,31.133,31.2948,31.0383,31.054,3676112.810031,0
+HSBC.US,D,20170417,000000,31.1241,31.421,31.1063,31.3865,1996738.1132569,0
+HSBC.US,D,20170418,000000,31.0718,31.1152,30.8242,31.054,3588913.3622608,0
+HSBC.US,D,20170419,000000,30.8834,30.9692,30.6436,30.7206,3121006.3458357,0
+HSBC.US,D,20170420,000000,30.9307,30.9929,30.8972,30.9524,2694125.8966765,0
+HSBC.US,D,20170421,000000,31.0156,31.0383,30.8449,30.8834,1817462.5360167,0
+HSBC.US,D,20170424,000000,31.572,31.6588,31.5187,31.572,3574725.2696082,0
+HSBC.US,D,20170425,000000,31.8571,32.0051,31.8206,31.8906,2684037.0143323,0
+HSBC.US,D,20170426,000000,31.8906,32.0208,31.8364,31.8423,2275218.8373012,0
+HSBC.US,D,20170427,000000,32.0909,32.0909,31.8995,32.0366,1966486.6710104,0
+HSBC.US,D,20170428,000000,31.8995,32.0001,31.8206,31.8364,2410803.9687664,0
+HSBC.US,D,20170501,000000,31.8995,32.0179,31.8669,31.9182,1329347.3453312,0
+HSBC.US,D,20170502,000000,32.0139,32.0593,31.9182,32.0208,3989627.3883483,0
+HSBC.US,D,20170503,000000,32.0208,32.2616,31.9893,32.1846,2265347.8902232,0
+HSBC.US,D,20170504,000000,33.2747,33.2826,32.9492,33.0962,5907278.3139978,0
+HSBC.US,D,20170505,000000,33.0024,33.0261,32.8752,33.0024,2175807.9190598,0
+HSBC.US,D,20170508,000000,33.1494,33.1494,32.9492,33.0113,1911515.287668,0
+HSBC.US,D,20170509,000000,33.3201,33.3675,33.1406,33.181,2986135.8393129,0
+HSBC.US,D,20170510,000000,33.621,33.6388,33.5056,33.5825,2750914.7587733,0
+HSBC.US,D,20170511,000000,33.7078,33.7433,33.6131,33.691,3597553.7353244,0
+HSBC.US,D,20170512,000000,33.7759,33.8311,33.6989,33.8153,2089166.9937623,0
+HSBC.US,D,20170515,000000,34.0255,34.2257,34.0166,34.203,2435540.1283007,0
+HSBC.US,D,20170516,000000,34.3165,34.3639,34.28,34.3421,2325907.5392506,0
+HSBC.US,D,20170517,000000,34.0511,34.0511,33.6614,33.7088,3268223.1385989,0
+HSBC.US,D,20170518,000000,33.6614,33.8538,33.621,33.7236,2510130.7538586,0
+HSBC.US,D,20170519,000000,33.7779,33.9771,33.77,33.9041,2374514.199169,0
+HSBC.US,D,20170522,000000,33.9801,34.0205,33.8795,33.9426,2075066.0752162,0
+HSBC.US,D,20170523,000000,34.0511,34.0945,33.8824,33.9732,1963990.0451475,0
+HSBC.US,D,20170524,000000,33.9337,33.989,33.7344,33.842,1726468.9873107,0
+HSBC.US,D,20170525,000000,33.989,33.9969,33.8637,33.9239,1710043.7638097,0
+HSBC.US,D,20170526,000000,33.8637,33.8952,33.7236,33.7473,1844907.1747656,0
+HSBC.US,D,20170530,000000,34.0304,34.0541,33.911,33.9505,1591165.6512128,0
+HSBC.US,D,20170531,000000,34.3698,34.4122,33.9584,34.0117,2655962.8974425,0
+HSBC.US,D,20170601,000000,34.2011,34.2721,34.0511,34.2632,1841273.2309091,0
+HSBC.US,D,20170602,000000,34.2632,34.3007,34.1458,34.2465,1350045.1137011,0
+HSBC.US,D,20170605,000000,34.4122,34.4625,34.3421,34.3421,1217991.5471999,0
+HSBC.US,D,20170606,000000,34.5533,34.643,34.5286,34.6144,1875061.3063817,0
+HSBC.US,D,20170607,000000,34.5592,34.6381,34.4487,34.6223,1643871.5214396,0
+HSBC.US,D,20170608,000000,34.5838,34.6924,34.5533,34.6223,1644836.5185251,0
+HSBC.US,D,20170609,000000,34.6144,34.7091,34.4161,34.576,2579768.6737867,0
+HSBC.US,D,20170612,000000,34.2859,34.3668,34.1222,34.2307,1692255.1778298,0
+HSBC.US,D,20170613,000000,34.28,34.3421,34.1488,34.3007,1464461.1284301,0
+HSBC.US,D,20170614,000000,34.2553,34.2553,34.0472,34.1606,1808139.9748875,0
+HSBC.US,D,20170615,000000,34.1863,34.3421,34.1537,34.2632,1931416.325251,0
+HSBC.US,D,20170616,000000,34.3007,34.4418,34.2307,34.4122,1983443.0483693,0
+HSBC.US,D,20170619,000000,34.4812,34.5838,34.4349,34.5533,1499031.743556,0
+HSBC.US,D,20170620,000000,34.1774,34.2129,33.9426,34.0205,1908371.9515735,0
+HSBC.US,D,20170621,000000,34.0669,34.1143,33.9623,33.9969,1749462.6783681,0
+HSBC.US,D,20170622,000000,33.8874,33.912,33.8163,33.8735,1540108.993442,0
+HSBC.US,D,20170623,000000,34.0028,34.0117,33.8538,33.911,1480840.737573,0
+HSBC.US,D,20170626,000000,34.4339,34.5335,34.3254,34.3421,2009464.5191477,0
+HSBC.US,D,20170627,000000,34.3698,34.576,34.3086,34.498,2194907.1575937,0
+HSBC.US,D,20170628,000000,34.5996,34.9439,34.5838,34.9212,3556617.3831221,0
+HSBC.US,D,20170629,000000,36.5313,36.6102,36.2649,36.3902,6869914.603023,0
+HSBC.US,D,20170630,000000,36.3034,36.3596,36.0853,36.2797,2239060.8425158,0
+HSBC.US,D,20170703,000000,36.7029,36.9693,36.6595,36.9456,1753628.789735,0
+HSBC.US,D,20170705,000000,36.6556,36.8825,36.5855,36.8756,2077753.2677304,0
+HSBC.US,D,20170706,000000,36.7887,37.0186,36.7611,36.7661,1824861.1848894,0
+HSBC.US,D,20170707,000000,36.6635,36.7661,36.5628,36.7187,1766272.0761289,0
+HSBC.US,D,20170710,000000,37.1636,37.3067,37.1242,37.2652,2010907.9601663,0
+HSBC.US,D,20170711,000000,37.3521,37.4625,37.2731,37.4625,2642843.1944203,0
+HSBC.US,D,20170712,000000,37.5237,37.6973,37.4695,37.6816,1798218.3451894,0
+HSBC.US,D,20170713,000000,37.577,37.8463,37.5691,37.8197,1478991.8355942,0
+HSBC.US,D,20170714,000000,37.3846,37.7763,37.3481,37.7042,1737421.5015002,0
+HSBC.US,D,20170717,000000,37.797,37.8157,37.6401,37.6559,923736.36449591,0
+HSBC.US,D,20170718,000000,37.4152,37.5849,37.3599,37.5849,1275767.706735,0
+HSBC.US,D,20170719,000000,37.6263,37.6973,37.5484,37.6263,2054759.576673,0
+HSBC.US,D,20170720,000000,37.6204,37.6816,37.5691,37.6263,1905634.0764392,0
+HSBC.US,D,20170721,000000,37.4921,37.5237,37.2495,37.43,1822548.030111,0
+HSBC.US,D,20170724,000000,37.5691,37.7842,37.4625,37.7131,1688044.4657573,0
+HSBC.US,D,20170725,000000,38.6336,38.7115,38.4639,38.4945,2637069.4303459,0
+HSBC.US,D,20170726,000000,38.4333,38.6276,38.3613,38.603,2119010.9477437,0
+HSBC.US,D,20170727,000000,38.6977,38.746,38.2597,38.3761,1616802.9477313,0
+HSBC.US,D,20170728,000000,38.0397,38.3208,37.9903,38.2429,2903244.4142457,0
+HSBC.US,D,20170731,000000,38.9719,39.2432,38.893,39.1742,2526919.8785714,0
+HSBC.US,D,20170801,000000,39.7128,39.776,39.4958,39.7286,2446398.372817,0
+HSBC.US,D,20170802,000000,39.5718,39.6596,39.4751,39.6497,1652987.2974791,0
+HSBC.US,D,20170803,000000,39.5471,39.627,39.409,39.5402,1503574.9336159,0
+HSBC.US,D,20170804,000000,39.5885,39.7839,39.4978,39.5402,1241926.9213376,0
+HSBC.US,D,20170807,000000,39.5402,39.5471,39.3754,39.4307,788069.12718622,0
+HSBC.US,D,20170808,000000,39.2156,39.4563,39.1929,39.3192,1492975.1704618,0
+HSBC.US,D,20170809,000000,39.1071,39.3113,39.0736,39.2472,1780553.4248024,0
+HSBC.US,D,20170810,000000,38.4984,38.5053,38.0466,38.0633,2116082.5059581,0
+HSBC.US,D,20170811,000000,37.8167,37.9045,37.6599,37.7289,1777088.7608968,0
+HSBC.US,D,20170814,000000,38.1245,38.2143,38.0387,38.0466,1374300.8019975,0
+HSBC.US,D,20170815,000000,37.8946,37.944,37.7792,37.8433,1164835.6153072,0
+HSBC.US,D,20170816,000000,38.016,38.0811,37.8946,37.9381,958345.49841301,0
+HSBC.US,D,20170817,000000,37.5089,37.6717,37.281,37.2899,1767022.1789055,0
+HSBC.US,D,20170818,000000,37.2011,37.5425,37.1626,37.3846,1601492.7418711,0
+HSBC.US,D,20170821,000000,37.3599,37.4359,37.2495,37.3747,1361936.2700137,0
+HSBC.US,D,20170822,000000,37.4468,37.6234,37.4468,37.5425,1332094.3433371,0
+HSBC.US,D,20170823,000000,37.3915,37.5385,37.3747,37.4714,1348227.6349466,0
+HSBC.US,D,20170824,000000,37.6756,37.7388,37.4468,37.4468,1115822.4807762,0
+HSBC.US,D,20170825,000000,37.8581,37.9627,37.5799,37.7289,1662136.5240478,0
+HSBC.US,D,20170828,000000,37.9933,38.0042,37.7713,37.8167,1313537.4088375,0
+HSBC.US,D,20170829,000000,37.8246,38.0387,37.7713,37.9746,1735136.728989,0
+HSBC.US,D,20170830,000000,38.2932,38.3396,38.1728,38.1965,1690494.4636098,0
+HSBC.US,D,20170831,000000,38.3485,38.3711,38.0712,38.2291,1612881.126593,0
+HSBC.US,D,20170901,000000,38.4284,38.4984,38.308,38.308,903868.77744219,0
+HSBC.US,D,20170905,000000,37.9844,38.0081,37.4872,37.6431,1839926.0868686,0
+HSBC.US,D,20170906,000000,37.4714,37.7003,37.4379,37.5799,1086409.329065,0
+HSBC.US,D,20170907,000000,37.8019,37.8019,37.3353,37.4872,1252507.4250961,0
+HSBC.US,D,20170908,000000,37.866,38.0081,37.7871,37.8019,1378039.1520512,0
+HSBC.US,D,20170911,000000,37.9677,38.3859,37.9598,38.2843,1198389.5370752,0
+HSBC.US,D,20170912,000000,38.3948,38.6474,38.378,38.5458,1170465.4407407,0
+HSBC.US,D,20170913,000000,38.3948,38.4382,38.1245,38.1817,1278568.4283181,0
+HSBC.US,D,20170914,000000,38.163,38.1896,38.0229,38.1107,1450644.0325562,0
+HSBC.US,D,20170915,000000,38.0012,38.1008,37.9598,38.0633,1547722.5366236,0
+HSBC.US,D,20170918,000000,38.3642,38.4806,38.3396,38.4333,1135831.979166,0
+HSBC.US,D,20170919,000000,38.6641,38.9788,38.6,38.892,1597877.0437578,0
+HSBC.US,D,20170920,000000,38.7371,38.8703,38.6306,38.6947,1167508.6166878,0
+HSBC.US,D,20170921,000000,38.7421,38.8131,38.6424,38.6858,911844.19453089,0
+HSBC.US,D,20170922,000000,38.6641,38.8585,38.5862,38.7904,1047322.8924941,0
+HSBC.US,D,20170925,000000,38.4806,38.6158,38.1581,38.2843,1054284.6571821,0
+HSBC.US,D,20170926,000000,38.4284,38.4491,38.0663,38.1965,787085.88435754,0
+HSBC.US,D,20170927,000000,38.7658,38.7736,38.5458,38.6069,1307276.0779584,0
+HSBC.US,D,20170928,000000,38.6247,38.9068,38.5675,38.8762,1281336.7130245,0
+HSBC.US,D,20170929,000000,38.7421,39.1436,38.7421,39.0262,1117099.682801,0
+HSBC.US,D,20171002,000000,38.7371,38.8358,38.6947,38.7736,1174171.3539176,0
+HSBC.US,D,20171003,000000,38.8999,39.1614,38.8832,39.1377,1161665.9242502,0
+HSBC.US,D,20171004,000000,39.2245,39.2718,39.0736,39.1436,906857.02471945,0
+HSBC.US,D,20171005,000000,38.9552,39.2788,38.9483,39.2403,1322315.6386276,0
+HSBC.US,D,20171006,000000,38.9246,39.1288,38.9197,39.0972,1119996.7013622,0
+HSBC.US,D,20171009,000000,39.2718,39.3034,39.113,39.1683,771095.5177365,0
+HSBC.US,D,20171010,000000,39.6497,39.9664,39.627,39.9664,2019645.6438603,0
+HSBC.US,D,20171011,000000,39.5017,39.5402,39.3261,39.4928,1720998.3053041,0
+HSBC.US,D,20171012,000000,39.2117,39.3863,39.1653,39.2758,1430919.370491,0
+HSBC.US,D,20171013,000000,39.3823,39.4297,39.1179,39.2758,1891708.5197584,0
+HSBC.US,D,20171016,000000,39.3113,39.4031,39.2492,39.3646,1406494.4022437,0
+HSBC.US,D,20171017,000000,39.2442,39.2442,39.0538,39.1821,1700769.8579957,0
+HSBC.US,D,20171018,000000,39.2304,39.55,39.2038,39.483,1850983.0072554,0
+HSBC.US,D,20171019,000000,39.1327,39.2758,39.0864,39.2442,2219459.8460435,0
+HSBC.US,D,20171020,000000,39.4613,39.5323,39.3527,39.5254,2514351.6024551,0
+HSBC.US,D,20171023,000000,39.2117,39.2906,38.965,38.9986,1330281.9328447,0
+HSBC.US,D,20171024,000000,39.1495,39.261,39.1022,39.1258,1129614.2353401,0
+HSBC.US,D,20171025,000000,39.3892,39.4682,39.038,39.2442,2059981.9138414,0
+HSBC.US,D,20171026,000000,39.2758,39.3468,39.0972,39.1022,1281651.9589211,0
+HSBC.US,D,20171027,000000,39.1821,39.3172,39.0459,39.2383,1320994.8495494,0
+HSBC.US,D,20171030,000000,38.8338,38.9177,38.7174,38.8851,2121634.2801567,0
+HSBC.US,D,20171031,000000,39.0459,39.0459,38.8555,38.9098,1384765.7493823,0
+HSBC.US,D,20171101,000000,38.9098,39.0075,38.7036,38.8368,2007197.9923797,0
+HSBC.US,D,20171102,000000,38.4954,38.599,38.4017,38.5744,1734397.7763889,0
+HSBC.US,D,20171103,000000,38.6306,38.6375,38.4954,38.5744,882120.86518517,0
+HSBC.US,D,20171106,000000,38.4471,38.5349,38.3435,38.5024,899155.29377893,0
+HSBC.US,D,20171107,000000,38.456,38.5024,38.2676,38.3346,1919744.1178569,0
+HSBC.US,D,20171108,000000,38.5112,38.6503,38.456,38.5744,1515080.9020163,0
+HSBC.US,D,20171109,000000,38.821,38.894,38.6375,38.8368,1678570.8704204,0
+HSBC.US,D,20171110,000000,38.894,39.0617,38.8299,38.8713,1453744.7952499,0
+HSBC.US,D,20171113,000000,38.3189,38.5201,38.2883,38.5024,1327729.5560997,0
+HSBC.US,D,20171114,000000,38.3267,38.5911,38.311,38.5507,1134801.0946745,0
+HSBC.US,D,20171115,000000,38.3189,38.7036,38.2626,38.6375,1051116.9934299,0
+HSBC.US,D,20171116,000000,38.6158,38.6553,38.4244,38.5112,892543.23916917,0
+HSBC.US,D,20171117,000000,38.3919,38.6059,38.3919,38.5201,769740.26447676,0
+HSBC.US,D,20171120,000000,38.5665,38.6237,38.4777,38.5665,962516.67804189,0
+HSBC.US,D,20171121,000000,38.5576,38.6464,38.4866,38.5744,1233413.2548242,0
+HSBC.US,D,20171122,000000,39.2383,39.3014,39.0706,39.2383,1464972.0092401,0
+HSBC.US,D,20171124,000000,39.1732,39.2117,39.0864,39.1258,526583.29929204,0
+HSBC.US,D,20171127,000000,39.2758,39.408,39.1258,39.1258,1165331.2913311,0
+HSBC.US,D,20171128,000000,39.3892,39.8036,39.2837,39.7562,2176344.1411797,0
+HSBC.US,D,20171129,000000,39.7799,39.9476,39.4879,39.7247,2132909.1358097,0
+HSBC.US,D,20171130,000000,39.7562,39.8756,39.5441,39.6122,2501770.1488577,0
+HSBC.US,D,20171201,000000,39.5323,39.6842,39.2215,39.5412,2219609.8665988,0
+HSBC.US,D,20171204,000000,39.5155,39.5895,39.2935,39.3646,1491530.7157908,0
+HSBC.US,D,20171205,000000,39.3014,39.3646,39.1219,39.1574,1443400.4725008,0
+HSBC.US,D,20171206,000000,38.7746,38.821,38.6641,38.7371,1485693.0916152,0
+HSBC.US,D,20171207,000000,38.6641,39.0301,38.6306,38.9502,1505668.1258234,0
+HSBC.US,D,20171208,000000,39.3172,39.4257,39.1288,39.3892,1565957.1296598,0
+HSBC.US,D,20171211,000000,39.8361,40.1153,39.8361,40.0532,2293830.5090305,0
+HSBC.US,D,20171212,000000,40.0532,40.3925,40.0334,40.3294,1277694.6599487,0
+HSBC.US,D,20171213,000000,41.0555,41.2548,40.9924,41.0397,2848234.5121121,0
+HSBC.US,D,20171214,000000,40.6412,40.7684,40.577,40.6175,1786842.1242963,0
+HSBC.US,D,20171215,000000,40.0907,40.138,39.9624,40.0256,1722441.7463227,0
+HSBC.US,D,20171218,000000,40.4419,40.6096,40.3551,40.4508,1822676.7639659,0
+HSBC.US,D,20171219,000000,40.3551,40.4419,40.2189,40.3225,1096325.8905011,0
+HSBC.US,D,20171220,000000,40.8256,40.8404,40.577,40.7684,8969413.7557056,0
+HSBC.US,D,20171221,000000,40.7763,41.1028,40.7447,41.0644,3720961.8605,0
+HSBC.US,D,20171222,000000,41.0496,41.2706,40.9687,41.2153,2567367.6503166,0
+HSBC.US,D,20171226,000000,41.017,41.2637,41.017,41.1028,1764044.0681522,0
+HSBC.US,D,20171227,000000,40.9924,41.1117,40.945,41.0723,1829085.0744431,0
+HSBC.US,D,20171228,000000,40.9924,41.1295,40.9776,41.1028,1513284.7099622,0
+HSBC.US,D,20171229,000000,41.2706,41.3712,41.2015,41.2015,2523585.9758255,0
+HSBC.US,D,20180102,000000,41.4876,41.8368,41.3988,41.8151,2656735.3005719,0
+HSBC.US,D,20180103,000000,41.2242,41.6227,41.2242,41.606,2862212.7787178,0
+HSBC.US,D,20180104,000000,41.528,41.7352,41.5113,41.6938,3581442.7440676,0
+HSBC.US,D,20180105,000000,41.5034,41.6316,41.3988,41.6227,2345805.5358763,0
+HSBC.US,D,20180108,000000,41.1916,41.3672,41.1828,41.2883,1573407.474805,0
+HSBC.US,D,20180109,000000,41.4698,41.6859,41.4698,41.606,1595248.6430828,0
+HSBC.US,D,20180110,000000,42.9871,43.2249,42.8431,43.0197,3414684.7603237,0
+HSBC.US,D,20180111,000000,43.218,43.3521,43.1568,43.3235,1657927.8392801,0
+HSBC.US,D,20180112,000000,43.3867,43.7813,43.362,43.7438,2649781.6451031,0
+HSBC.US,D,20180116,000000,43.5938,44.0398,43.5869,43.8,4138119.3558317,0
+HSBC.US,D,20180117,000000,43.8474,44.4344,43.7438,44.3732,3355158.0230926,0
+HSBC.US,D,20180118,000000,43.8563,44.311,43.8099,44.1917,3698274.2924675,0
+HSBC.US,D,20180119,000000,43.9608,44.169,43.9608,44.169,4093710.2305046,0
+HSBC.US,D,20180122,000000,44.1601,44.2795,44.0634,44.2568,2274649.164652,0
+HSBC.US,D,20180123,000000,44.1759,44.3288,44.0891,44.2489,2547435.1895092,0
+HSBC.US,D,20180124,000000,44.5656,44.5902,44.1976,44.3594,2607389.6880534,0
+HSBC.US,D,20180125,000000,44.3594,44.3594,43.9372,43.9756,1901461.8831579,0
+HSBC.US,D,20180126,000000,44.0545,44.239,43.8839,44.2163,2253821.6487748,0
+HSBC.US,D,20180129,000000,43.5938,43.8405,43.5702,43.6718,2040809.6923345,0
+HSBC.US,D,20180130,000000,43.4814,43.5287,43.2032,43.2416,2135636.87442,0
+HSBC.US,D,20180131,000000,43.1943,43.3048,42.9634,43.0108,1940494.5961517,0
+HSBC.US,D,20180201,000000,43.0907,43.2653,43.0009,43.1874,1629212.0804207,0
+HSBC.US,D,20180202,000000,42.8668,42.9062,42.4485,42.5175,2027435.5625597,0
+HSBC.US,D,20180205,000000,42.3005,42.5175,41.1206,41.1522,4085392.1989045,0
+HSBC.US,D,20180206,000000,40.7625,41.9019,40.6668,41.7658,4962822.8944316,0
+HSBC.US,D,20180207,000000,41.0644,41.6464,41.0644,41.2804,2936371.588353,0
+HSBC.US,D,20180208,000000,41.751,41.7569,40.5711,40.5711,3413512.9781485,0
+HSBC.US,D,20180209,000000,40.8177,41.2439,40.0117,41.0002,4007579.1723647,0
+HSBC.US,D,20180212,000000,40.6737,41.2153,40.5218,40.9924,2575644.1221683,0
+HSBC.US,D,20180213,000000,41.1916,41.3278,41.0683,41.2321,1772605.3763285,0
+HSBC.US,D,20180214,000000,41.751,42.5294,41.7184,42.4435,2263938.9133862,0
+HSBC.US,D,20180215,000000,42.9713,42.9871,42.482,42.8835,2596443.2557782,0
+HSBC.US,D,20180216,000000,42.8204,43.2061,42.779,42.9477,2107630.6722411,0
+HSBC.US,D,20180220,000000,41.3524,41.5912,41.1206,41.5034,3771820.8560527,0
+HSBC.US,D,20180221,000000,41.7431,42.2285,41.6316,41.6316,2487327.6294525,0
+HSBC.US,D,20180222,000000,41.6316,41.7766,41.3357,41.5576,2265672.2589914,0
+HSBC.US,D,20180223,000000,41.4925,41.7382,41.4679,41.7106,1710744.1976186,0
+HSBC.US,D,20180226,000000,41.3554,41.6563,41.313,41.6563,1922392.79158,0
+HSBC.US,D,20180227,000000,41.0861,41.2646,40.8335,40.8404,2624982.6391199,0
+HSBC.US,D,20180228,000000,40.9707,41.0279,40.3856,40.4083,2336865.1217022,0
+HSBC.US,D,20180301,000000,40.653,40.7072,40.1173,40.3856,3283676.2694476,0
+HSBC.US,D,20180302,000000,40.0117,40.3195,39.8411,40.287,2804828.9026617,0
+HSBC.US,D,20180305,000000,39.6438,40.2801,39.5875,40.1499,1911364.2534603,0
+HSBC.US,D,20180306,000000,40.2623,40.2949,39.9743,40.2061,2057583.6122613,0
+HSBC.US,D,20180307,000000,39.9861,40.1469,39.7217,40.0917,1495124.1135513,0
+HSBC.US,D,20180308,000000,39.994,40.0591,39.7937,39.9703,1569876.9234933,0
+HSBC.US,D,20180309,000000,40.1074,40.3856,40.0532,40.3442,1610623.7226967,0
+HSBC.US,D,20180312,000000,40.2465,40.3531,40.1883,40.214,1729648.8148916,0
+HSBC.US,D,20180313,000000,40.2219,40.3126,39.8352,39.9289,1748448.012315,0
+HSBC.US,D,20180314,000000,39.8963,39.9259,39.6033,39.6763,2079865.7193335,0
+HSBC.US,D,20180315,000000,39.8805,40.2465,39.8628,40.0986,1445006.0979035,0
+HSBC.US,D,20180316,000000,40.3689,40.5642,40.358,40.3777,3122203.4693209,0
+HSBC.US,D,20180319,000000,40.4271,40.4419,40.0295,40.2465,1478790.1187664,0
+HSBC.US,D,20180320,000000,40.3925,40.434,40.2012,40.2544,1544857.9549392,0
+HSBC.US,D,20180321,000000,40.2465,40.4271,39.9703,40.1725,1586645.7751581,0
+HSBC.US,D,20180322,000000,39.3922,39.479,39.0094,39.1081,3210166.1973489,0
+HSBC.US,D,20180323,000000,38.9285,39.0893,38.5122,38.5122,3581969.843316,0
+HSBC.US,D,20180326,000000,39.1801,39.3379,38.7894,39.2768,3517219.7552641,0
+HSBC.US,D,20180327,000000,39.3922,39.3981,38.5941,38.7648,2808581.4438491,0
+HSBC.US,D,20180328,000000,38.675,39.041,38.5211,38.8634,2218239.4085531,0
+HSBC.US,D,20180329,000000,38.6336,38.9285,38.456,38.8131,2963569.9095686,0
+HSBC.US,D,20180402,000000,38.7549,38.8634,38.1946,38.5458,2479570.1476299,0
+HSBC.US,D,20180403,000000,38.5122,38.6415,38.2597,38.6336,2271956.9038758,0
+HSBC.US,D,20180404,000000,38.0633,38.7806,38.0485,38.7549,2480855.458874,0
+HSBC.US,D,20180405,000000,38.7411,38.9759,38.7006,38.8713,2652409.0321257,0
+HSBC.US,D,20180406,000000,38.5458,38.7697,38.2478,38.4047,2318198.7127433,0
+HSBC.US,D,20180409,000000,38.8861,39.2067,38.7519,38.8634,1616886.0672282,0
+HSBC.US,D,20180410,000000,39.261,39.3843,39.1643,39.2945,1468393.0860924,0
+HSBC.US,D,20180411,000000,39.7335,39.7335,39.3981,39.407,1608217.3118974,0
+HSBC.US,D,20180412,000000,39.8154,40.0334,39.7256,39.9782,1585812.5528847,0
+HSBC.US,D,20180413,000000,40.3856,40.3856,39.9378,40.0029,1807363.5171485,0
+HSBC.US,D,20180416,000000,39.7493,39.7977,39.5264,39.6852,1421976.929012,0
+HSBC.US,D,20180417,000000,39.8805,39.8963,39.7168,39.7671,1185347.8852878,0
+HSBC.US,D,20180418,000000,39.7,39.8075,39.4731,39.5461,1301752.686027,0
+HSBC.US,D,20180419,000000,40.2801,40.4922,40.1883,40.2308,2100775.3410551,0
+HSBC.US,D,20180420,000000,40.4577,40.5307,40.3146,40.3995,1556569.6947769,0
+HSBC.US,D,20180423,000000,40.5958,40.7319,40.5238,40.6707,1576358.2169434,0
+HSBC.US,D,20180424,000000,40.7921,41.0279,40.58,40.6944,1964741.1615764,0
+HSBC.US,D,20180425,000000,40.653,40.947,40.5001,40.8089,1569367.0563358,0
+HSBC.US,D,20180426,000000,40.7033,40.8256,40.6125,40.6777,997789.75428145,0
+HSBC.US,D,20180427,000000,40.6382,40.9766,40.6175,40.8976,1136087.419571,0
+HSBC.US,D,20180430,000000,40.9953,41.166,40.9213,40.9213,1360934.7814418,0
+HSBC.US,D,20180501,000000,40.873,40.873,40.6333,40.8177,1070553.7782133,0
+HSBC.US,D,20180502,000000,40.8641,41.0002,40.6293,40.6777,1258154.4826204,0
+HSBC.US,D,20180503,000000,40.6707,40.6944,40.1045,40.58,2258584.8014057,0
+HSBC.US,D,20180504,000000,39.0568,39.9289,39.0568,39.8805,2203126.864911,0
+HSBC.US,D,20180507,000000,39.7493,39.8559,39.6615,39.7256,1770262.8256305,0
+HSBC.US,D,20180508,000000,39.3843,39.6112,39.3301,39.5964,1639767.2428692,0
+HSBC.US,D,20180509,000000,39.9516,40.3925,39.9456,40.3353,1889472.4025624,0
+HSBC.US,D,20180510,000000,40.2949,40.6777,40.1972,40.653,1620441.9598498,0
+HSBC.US,D,20180511,000000,41.019,41.0782,40.8335,40.8572,1351598.029179,0
+HSBC.US,D,20180514,000000,40.9302,41.0446,40.8404,40.8907,1008925.7395555,0
+HSBC.US,D,20180515,000000,40.9874,41.1088,40.8089,40.8641,1640820.4277135,0
+HSBC.US,D,20180516,000000,40.9213,41.0969,40.8572,40.9628,1544286.2549852,0
+HSBC.US,D,20180517,000000,40.8237,40.9549,40.6678,40.8237,1462249.3388918,0
+HSBC.US,D,20180518,000000,41.094,41.1364,40.8473,40.9391,1320401.862895,0
+HSBC.US,D,20180521,000000,41.0042,41.2094,40.9874,41.094,970909.71991968,0
+HSBC.US,D,20180522,000000,41.6632,41.753,41.5142,41.5369,1638286.2967118,0
+HSBC.US,D,20180523,000000,41.1364,41.1749,40.7457,40.9213,1704469.6892583,0
+HSBC.US,D,20180524,000000,40.7487,40.7812,40.3718,40.5691,1486070.1703082,0
+HSBC.US,D,20180525,000000,40.356,40.5267,40.2969,40.4113,1167426.5108434,0
+HSBC.US,D,20180529,000000,39.7947,39.992,39.4583,39.6053,2344403.6546062,0
+HSBC.US,D,20180530,000000,39.5086,40.1045,39.5086,40.0019,1837141.5837239,0
+HSBC.US,D,20180531,000000,39.7868,39.8786,39.5856,39.7868,1741850.1488389,0
+HSBC.US,D,20180601,000000,40.1656,40.2623,40.0098,40.1074,1573761.2394928,0
+HSBC.US,D,20180604,000000,40.4606,40.4863,40.2811,40.3629,1119421.960451,0
+HSBC.US,D,20180605,000000,40.2544,40.2929,39.9812,40.066,1003788.5491888,0
+HSBC.US,D,20180606,000000,40.3067,40.6461,40.215,40.5849,2538150.1335188,0
+HSBC.US,D,20180607,000000,40.724,40.8158,40.4912,40.5593,1075346.3267638,0
+HSBC.US,D,20180608,000000,40.5524,40.6589,40.3462,40.6096,913075.78219774,0
+HSBC.US,D,20180611,000000,40.1568,40.6629,40.1568,40.5356,2370561.9684586,0
+HSBC.US,D,20180612,000000,40.6017,40.7487,40.4951,40.5119,1269510.4304655,0
+HSBC.US,D,20180613,000000,40.8158,40.8237,40.5425,40.5425,1350300.5541061,0
+HSBC.US,D,20180614,000000,40.6017,40.7743,40.4024,40.43,1943582.1813642,0
+HSBC.US,D,20180615,000000,39.918,40.0019,39.7651,39.8934,1723930.8016993,0
+HSBC.US,D,20180618,000000,39.6467,39.9022,39.5905,39.8934,1069826.989442,0
+HSBC.US,D,20180619,000000,39.408,39.6388,39.264,39.5481,1953918.3948941,0
+HSBC.US,D,20180620,000000,40.0749,40.0838,39.6714,39.6803,1375991.5742018,0
+HSBC.US,D,20180621,000000,39.2847,39.3192,38.8792,38.9986,2036483.4238883,0
+HSBC.US,D,20180622,000000,39.5806,39.7128,39.3932,39.4336,2577618.7170448,0
+HSBC.US,D,20180625,000000,38.8496,38.9157,38.6523,38.7825,1915381.3579243,0
+HSBC.US,D,20180626,000000,38.9157,39.1446,38.7322,39.0637,1467385.5156061,0
+HSBC.US,D,20180627,000000,38.8161,38.9483,38.2824,38.2991,1929342.3924392,0
+HSBC.US,D,20180628,000000,38.4639,38.6839,38.3642,38.603,1360413.7641079,0
+HSBC.US,D,20180629,000000,38.9808,39.2028,38.7421,38.7677,1889085.1873453,0
+HSBC.US,D,20180702,000000,38.0337,38.2745,38.019,38.2567,1718577.7033712,0
+HSBC.US,D,20180703,000000,38.5458,38.5941,38.4136,38.4323,1615368.6295843,0
+HSBC.US,D,20180705,000000,38.6928,38.8664,38.5971,38.7421,1424232.3056035,0
+HSBC.US,D,20180706,000000,38.3396,38.8013,38.2488,38.7677,1277783.86136,0
+HSBC.US,D,20180709,000000,39.0301,39.3843,39.0075,39.3518,1600492.2669517,0
+HSBC.US,D,20180710,000000,38.9483,39.0913,38.9157,39.0203,1457690.9440458,0
+HSBC.US,D,20180711,000000,38.7273,38.8753,38.4037,38.4639,1447336.4847727,0
+HSBC.US,D,20180712,000000,39.0637,39.1544,38.9058,39.1051,1566197.3652788,0
+HSBC.US,D,20180713,000000,39.0538,39.0637,38.8121,39.0134,858820.03745028,0
+HSBC.US,D,20180716,000000,38.8161,39.1258,38.7825,39.0637,1207727.3029904,0
+HSBC.US,D,20180717,000000,38.8092,38.8585,38.677,38.6839,1318557.0155258,0
+HSBC.US,D,20180718,000000,38.8023,39.0805,38.7273,39.0075,1854007.7460191,0
+HSBC.US,D,20180719,000000,38.9246,38.9808,38.6622,38.7677,1235590.5801809,0
+HSBC.US,D,20180720,000000,38.8496,39.043,38.7825,38.964,1053456.5031707,0
+HSBC.US,D,20180723,000000,39.187,39.3981,39.1544,39.3024,1087517.251139,0
+HSBC.US,D,20180724,000000,40.0246,40.1893,39.7622,39.8125,1676776.7056711,0
+HSBC.US,D,20180725,000000,39.5895,39.9358,39.5412,39.8845,1205502.3359709,0
+HSBC.US,D,20180726,000000,39.7286,39.8125,39.4741,39.5086,1141066.4801632,0
+HSBC.US,D,20180727,000000,39.7789,39.918,39.5195,39.6467,1279331.7085759,0
+HSBC.US,D,20180730,000000,39.5974,39.8036,39.5658,39.6142,1330240.3730962,0
+HSBC.US,D,20180731,000000,40.066,40.14,39.8036,39.8194,1693161.3830761,0
+HSBC.US,D,20180801,000000,39.1288,39.2945,38.8979,38.9887,1537976.2687909,0
+HSBC.US,D,20180802,000000,38.1738,38.3731,38.1186,38.3297,1626580.6387885,0
+HSBC.US,D,20180803,000000,38.7579,38.8901,38.7085,38.8092,1503161.3634364,0
+HSBC.US,D,20180806,000000,38.2745,38.307,38.0476,38.1738,1614656.0319466,0
+HSBC.US,D,20180807,000000,38.6839,38.7579,38.4037,38.4382,1131209.7242188,0
+HSBC.US,D,20180808,000000,38.7026,38.8585,38.6188,38.7756,1231244.0386867,0
+HSBC.US,D,20180809,000000,38.8753,38.9157,38.5813,38.6276,1086069.7555108,0
+HSBC.US,D,20180810,000000,38.086,38.3346,37.9864,38.1531,2092864.7977201,0
+HSBC.US,D,20180813,000000,37.9607,38.0781,37.7733,37.8207,1431800.2344272,0
+HSBC.US,D,20180814,000000,37.871,37.9696,37.8049,37.8473,1433553.8530804,0
+HSBC.US,D,20180815,000000,37.3037,37.3037,37.0472,37.2297,2043981.4106963,0
+HSBC.US,D,20180816,000000,37.578,37.6539,37.4369,37.4872,1248310.9041572,0
+HSBC.US,D,20180817,000000,37.138,37.4369,37.066,37.354,1142871.7950888,0
+HSBC.US,D,20180820,000000,37.3955,37.5355,37.3629,37.4625,1046362.9636706,0
+HSBC.US,D,20180821,000000,37.4527,37.6293,37.3876,37.4961,1298430.9471099,0
+HSBC.US,D,20180822,000000,37.578,37.6372,37.3876,37.578,1398805.8487844,0
+HSBC.US,D,20180823,000000,37.0719,37.1804,36.9298,36.987,1844488.5363242,0
+HSBC.US,D,20180824,000000,37.0719,37.1715,37.0206,37.0206,1104776.7105657,0
+HSBC.US,D,20180827,000000,37.2623,37.7496,37.2623,37.6954,1091501.9187262,0
+HSBC.US,D,20180828,000000,37.5622,37.6224,37.3373,37.3461,1068121.0124516,0
+HSBC.US,D,20180829,000000,37.3126,37.5286,37.2583,37.4961,1230184.7719279,0
+HSBC.US,D,20180830,000000,36.9298,37.0502,36.8213,36.8716,1485251.1391685,0
+HSBC.US,D,20180831,000000,36.6733,36.769,36.4671,36.5974,1291511.7558227,0
+HSBC.US,D,20180904,000000,36.4977,36.7226,36.3724,36.6733,1140980.3197091,0
+HSBC.US,D,20180905,000000,36.5806,36.6733,36.3231,36.406,1501763.5367759,0
+HSBC.US,D,20180906,000000,36.2984,36.331,35.9157,36.0054,1583765.9886877,0
+HSBC.US,D,20180907,000000,35.6069,35.7657,35.5783,35.6069,1776394.4090023,0
+HSBC.US,D,20180910,000000,35.8141,35.8417,35.6503,35.6819,1443478.5237356,0
+HSBC.US,D,20180911,000000,35.3642,35.6917,35.308,35.6,1555165.786202,0
+HSBC.US,D,20180912,000000,35.5487,35.748,35.449,35.6986,1641786.4384514,0
+HSBC.US,D,20180913,000000,36.2057,36.3142,36.1495,36.2649,2124948.923507,0
+HSBC.US,D,20180914,000000,36.182,36.2807,36.0814,36.2156,1600421.3112836,0
+HSBC.US,D,20180917,000000,36.3231,36.3566,36.1653,36.1968,938102.85997103,0
+HSBC.US,D,20180918,000000,36.0054,36.1071,35.9778,35.9995,1307764.6584155,0
+HSBC.US,D,20180919,000000,36.5974,36.8637,36.5648,36.7453,1432943.6343352,0
+HSBC.US,D,20180920,000000,37.2879,37.3373,37.0472,37.2455,1628167.0047956,0
+HSBC.US,D,20180921,000000,37.3629,37.4675,37.2623,37.354,1066763.7318871,0
+HSBC.US,D,20180924,000000,37.5454,37.5553,37.0531,37.1281,2545599.4650115,0
+HSBC.US,D,20180925,000000,37.3787,37.4487,37.1863,37.2218,1494008.0822581,0
+HSBC.US,D,20180926,000000,37.6036,37.6954,37.3205,37.3373,2043525.267116,0
+HSBC.US,D,20180927,000000,37.5701,37.6539,37.2958,37.3205,1716322.3267796,0
+HSBC.US,D,20180928,000000,36.7552,36.8391,36.547,36.5806,1853766.4967478,0
+HSBC.US,D,20181001,000000,36.5875,36.7552,36.5727,36.6792,1199471.1041867,0
+HSBC.US,D,20181002,000000,36.1574,36.2905,36.0735,36.257,1629035.704903,0
+HSBC.US,D,20181003,000000,36.5806,36.8391,36.4977,36.7226,1565635.8018488,0
+HSBC.US,D,20181004,000000,36.9801,37.1281,36.552,36.7552,1466054.590004,0
+HSBC.US,D,20181005,000000,36.697,36.697,36.3399,36.4385,1469453.3665036,0
+HSBC.US,D,20181008,000000,36.1307,36.2836,35.894,36.2235,1615227.7319006,0
+HSBC.US,D,20181009,000000,36.1071,36.2984,35.9295,36.1731,1559489.0136909,0
+HSBC.US,D,20181010,000000,36.5648,36.5727,35.8989,35.8989,1804010.355007,0
+HSBC.US,D,20181011,000000,35.7904,35.8032,34.9893,35.1501,4597021.084329,0
+HSBC.US,D,20181012,000000,35.5871,35.5871,34.8966,35.3188,2555925.5420175,0
+HSBC.US,D,20181015,000000,35.0327,35.3593,34.9893,35.1333,2244057.1351989,0
+HSBC.US,D,20181016,000000,34.8729,35.158,34.7792,35.1087,2103875.0900965,0
+HSBC.US,D,20181017,000000,34.8137,35.1985,34.6628,34.94,1772034.6900269,0
+HSBC.US,D,20181018,000000,34.3836,34.4428,33.6614,33.7779,14813986.518544,0
+HSBC.US,D,20181019,000000,34.1912,34.2879,33.9653,34.0393,11844167.441925,0
+HSBC.US,D,20181022,000000,34.1656,34.208,33.8627,33.9475,7650795.9210358,0
+HSBC.US,D,20181023,000000,33.4089,33.4839,33.031,33.1484,10023831.201352,0
+HSBC.US,D,20181024,000000,32.9719,32.9719,32.4243,32.451,5789523.3282609,0
+HSBC.US,D,20181025,000000,32.8022,33.0715,32.6887,32.9284,3604669.5751773,0
+HSBC.US,D,20181026,000000,32.4993,32.7351,32.1659,32.5259,4349039.1337169,0
+HSBC.US,D,20181029,000000,34.4339,34.5276,33.6013,33.8045,4819182.267338,0
+HSBC.US,D,20181030,000000,34.0738,34.2593,33.9426,34.2159,3180918.2709791,0
+HSBC.US,D,20181031,000000,34.6282,34.8137,34.5533,34.57,2970860.0976344,0
+HSBC.US,D,20181101,000000,34.8887,34.9646,34.7683,34.9646,2663135.5018299,0
+HSBC.US,D,20181102,000000,35.6118,35.6384,35.1087,35.3001,2520406.1482445,0
+HSBC.US,D,20181105,000000,35.2172,35.3524,34.9301,35.083,2519329.649395,0
+HSBC.US,D,20181106,000000,34.9834,35.157,34.94,35.157,2428384.7560042,0
+HSBC.US,D,20181107,000000,35.4628,35.5704,35.1925,35.5704,2486610.9772052,0
+HSBC.US,D,20181108,000000,35.5536,35.6789,35.157,35.2764,1885847.5815775,0
+HSBC.US,D,20181109,000000,34.6953,34.8058,34.5533,34.6874,3327173.1076141,0
+HSBC.US,D,20181112,000000,34.6953,34.6953,34.3293,34.3934,1913162.4728192,0
+HSBC.US,D,20181113,000000,34.9222,35.3543,34.8966,35.157,3469675.4030617,0
+HSBC.US,D,20181114,000000,35.4204,35.4214,34.7792,35.1422,2257752.5927847,0
+HSBC.US,D,20181115,000000,34.8729,35.6888,34.7881,35.672,2557001.0272146,0
+HSBC.US,D,20181116,000000,35.1925,35.5704,35.1422,35.5378,2270193.1486985,0
+HSBC.US,D,20181119,000000,35.4964,35.5378,35.0416,35.2606,1887845.4904593,0
+HSBC.US,D,20181120,000000,34.7121,34.8216,34.4605,34.5365,1830185.9009503,0
+HSBC.US,D,20181121,000000,35.4865,35.5743,35.2261,35.2261,1805511.5742124,0
+HSBC.US,D,20181123,000000,35.2685,35.2853,35.0899,35.1166,921912.80382705,0
+HSBC.US,D,20181126,000000,36.2097,36.4119,36.2008,36.3192,2581752.3915349,0
+HSBC.US,D,20181127,000000,36.0755,36.2047,35.9078,36.0508,1867659.6165518,0
+HSBC.US,D,20181128,000000,35.9837,36.4454,35.8131,36.403,2301657.9328687,0
+HSBC.US,D,20181129,000000,35.9403,36.1692,35.9157,36.0173,1806169.4346205,0
+HSBC.US,D,20181130,000000,35.5378,35.8575,35.5102,35.7904,1832890.3255553,0
+HSBC.US,D,20181203,000000,36.5717,36.6773,36.407,36.5717,2602098.4225217,0
+HSBC.US,D,20181204,000000,36.3951,36.4454,35.6118,35.8002,4323066.3182538,0
+HSBC.US,D,20181206,000000,34.3264,34.502,33.2994,34.502,6675703.8713109,0
+HSBC.US,D,20181207,000000,34.8137,35.0377,34.2277,34.3668,3420628.8180014,0
+HSBC.US,D,20181210,000000,34.276,34.3757,33.6447,33.9969,3672633.9549918,0
+HSBC.US,D,20181211,000000,34.3836,34.4181,33.7413,33.8726,3000633.0959478,0
+HSBC.US,D,20181212,000000,34.8137,35.1422,34.7091,34.7881,2958717.5555264,0
+HSBC.US,D,20181213,000000,34.8818,34.9646,34.6411,34.7634,2341382.9704521,0
+HSBC.US,D,20181214,000000,34.2326,34.57,34.2326,34.4102,1482153.4174319,0
+HSBC.US,D,20181217,000000,34.4783,34.5533,34.1074,34.2415,2335607.1790729,0
+HSBC.US,D,20181218,000000,34.6371,34.7308,34.2159,34.3165,2285743.5901777,0
+HSBC.US,D,20181219,000000,34.5947,34.8216,33.9061,33.9387,4473388.9419728,0
+HSBC.US,D,20181220,000000,34.6194,34.7338,34.276,34.4783,5131732.8622222,0
+HSBC.US,D,20181221,000000,34.4684,34.8729,33.9969,34.1231,4982565.80224,0
+HSBC.US,D,20181224,000000,34.1074,34.3934,33.8883,33.9653,2105186.756303,0
+HSBC.US,D,20181226,000000,34.1912,34.6874,33.6614,34.6874,2877832.1485602,0
+HSBC.US,D,20181227,000000,33.9061,34.2415,33.5273,34.2415,3854360.5437369,0
+HSBC.US,D,20181228,000000,34.502,34.7841,34.3885,34.5533,2603640.1878232,0
+HSBC.US,D,20181231,000000,34.6371,34.8394,34.3639,34.5858,2044305.7794645,0
+HSBC.US,D,20190102,000000,33.9653,34.4152,33.8627,34.3934,3048846.4587346,0
+HSBC.US,D,20190103,000000,34.0995,34.2997,33.8972,34.0146,1758441.6113335,0
+HSBC.US,D,20190104,000000,34.7713,35.2093,34.7121,35.0071,3638547.8657135,0
+HSBC.US,D,20190107,000000,34.5276,34.7121,34.3757,34.5365,2629521.7745703,0
+HSBC.US,D,20190108,000000,34.9222,34.9735,34.4517,34.6282,3433032.8824288,0
+HSBC.US,D,20190109,000000,34.8818,34.9765,34.6046,34.863,3249381.3677747,0
+HSBC.US,D,20190110,000000,34.6046,35.0485,34.5779,34.94,2009502.0242865,0
+HSBC.US,D,20190111,000000,34.7387,35.0485,34.6707,34.8473,2443701.0437788,0
+HSBC.US,D,20190114,000000,34.4181,34.7634,34.4013,34.4783,3284145.5905091,0
+HSBC.US,D,20190115,000000,34.4517,34.7121,34.3352,34.6786,2332799.361923,0
+HSBC.US,D,20190116,000000,34.8551,35.157,34.8305,34.9499,1759729.9635348,0
+HSBC.US,D,20190117,000000,34.6194,34.9449,34.6125,34.9064,1940830.1150963,0
+HSBC.US,D,20190118,000000,35.3672,35.4204,35.1669,35.2685,1902150.153138,0
+HSBC.US,D,20190122,000000,34.8394,34.9735,34.7052,34.8137,2719694.2648317,0
+HSBC.US,D,20190123,000000,35.083,35.1215,34.863,35.0327,1450045.9776398,0
+HSBC.US,D,20190124,000000,34.6371,34.8887,34.6371,34.8394,1676562.8250146,0
+HSBC.US,D,20190125,000000,35.2261,35.377,35.1314,35.2172,1909196.0509752,0
+HSBC.US,D,20190128,000000,34.94,35.0751,34.863,35.0169,1582671.2440949,0
+HSBC.US,D,20190129,000000,35.5023,35.6306,35.3632,35.4027,1908022.2414952,0
+HSBC.US,D,20190130,000000,35.8131,35.9078,35.6049,35.7371,2234654.49553,0
+HSBC.US,D,20190131,000000,35.2517,35.453,35.1462,35.4441,2288909.2266251,0
+HSBC.US,D,20190201,000000,34.9834,35.2932,34.94,35.0899,1778987.3318433,0
+HSBC.US,D,20190204,000000,35.1422,35.3267,35.0998,35.3089,1774015.3668179,0
+HSBC.US,D,20190205,000000,35.4776,35.6473,35.4155,35.6207,1072069.1885523,0
+HSBC.US,D,20190206,000000,35.5201,35.6473,35.3721,35.4204,1476228.6191498,0
+HSBC.US,D,20190207,000000,35.3356,35.4204,35.0071,35.1846,1245946.0531064,0
+HSBC.US,D,20190208,000000,34.9982,35.1235,34.8818,35.1235,1157684.2976203,0
+HSBC.US,D,20190211,000000,35.1748,35.2685,35.0416,35.0663,1801871.5484415,0
+HSBC.US,D,20190212,000000,35.3593,35.4698,35.3089,35.4204,1290618.7280577,0
+HSBC.US,D,20190213,000000,35.8002,35.9078,35.5822,35.6118,1892733.3223355,0
+HSBC.US,D,20190214,000000,35.5378,35.7776,35.4421,35.6473,2423178.6372742,0
+HSBC.US,D,20190215,000000,36.0005,36.11,35.8782,36.0074,1851932.7995549,0
+HSBC.US,D,20190219,000000,34.6282,34.9558,34.4339,34.9301,8263260.9199772,0
+HSBC.US,D,20190220,000000,35.1994,35.5201,35.1422,35.4441,3694041.2800422,0
+HSBC.US,D,20190221,000000,35.3326,35.3425,35.082,35.2123,2672807.7730374,0
+HSBC.US,D,20190222,000000,35.1343,35.1718,35.0307,35.1245,1855916.4534896,0
+HSBC.US,D,20190225,000000,35.082,35.1689,34.9676,35.0209,2263244.5614917,0
+HSBC.US,D,20190226,000000,34.9794,35.2409,34.9617,35.1689,1932776.6467727,0
+HSBC.US,D,20190227,000000,35.3583,35.5398,35.3247,35.4875,2113811.9245805,0
+HSBC.US,D,20190228,000000,35.2636,35.5043,35.1866,35.229,2732257.472686,0
+HSBC.US,D,20190301,000000,35.1768,35.3287,34.9351,35.0396,2325410.8495743,0
+HSBC.US,D,20190304,000000,35.1166,35.1945,34.9538,35.0998,2376068.1282992,0
+HSBC.US,D,20190305,000000,35.2724,35.4786,35.2123,35.375,1944828.973817,0
+HSBC.US,D,20190306,000000,35.4441,35.4974,35.3089,35.3504,1241873.1977604,0
+HSBC.US,D,20190307,000000,35.3247,35.3464,35.1077,35.2636,2523718.76429,0
+HSBC.US,D,20190308,000000,35.0742,35.2961,35.0742,35.2636,1890339.075365,0
+HSBC.US,D,20190311,000000,35.3247,35.4352,35.306,35.3849,2052301.4696013,0
+HSBC.US,D,20190312,000000,35.375,35.4875,35.3583,35.4352,1428654.8710278,0
+HSBC.US,D,20190313,000000,35.3583,35.522,35.2961,35.4786,2289842.8004861,0
+HSBC.US,D,20190314,000000,35.4974,35.6167,35.3928,35.4974,2734371.9515939,0
+HSBC.US,D,20190315,000000,35.4875,35.7815,35.4875,35.7312,3358965.3015096,0
+HSBC.US,D,20190318,000000,35.7371,35.8683,35.6434,35.8328,2682989.9114024,0
+HSBC.US,D,20190319,000000,35.8002,35.9019,35.6434,35.7036,2456517.6647332,0
+HSBC.US,D,20190320,000000,35.6602,35.7726,35.5398,35.5566,2259459.5834275,0
+HSBC.US,D,20190321,000000,35.5477,35.6049,35.3652,35.4352,3776673.2100949,0
+HSBC.US,D,20190322,000000,35.082,35.1343,34.8068,34.8759,2983642.2544072,0
+HSBC.US,D,20190325,000000,34.9952,35.082,34.8147,34.8847,2684464.7756454,0
+HSBC.US,D,20190326,000000,34.9952,35.0653,34.862,35.014,1748149.9985092,0
+HSBC.US,D,20190327,000000,35.0209,35.1343,34.7792,35.0742,2630678.3519595,0
+HSBC.US,D,20190328,000000,34.8413,34.9617,34.7545,34.9538,3035313.1855329,0
+HSBC.US,D,20190329,000000,35.0998,35.1245,34.8709,35.014,2280959.1508464,0
+HSBC.US,D,20190401,000000,35.7124,36.1001,35.6838,36.0321,3608345.0787822,0
+HSBC.US,D,20190402,000000,36.3764,36.4967,36.2994,36.3675,3334939.7123082,0
+HSBC.US,D,20190403,000000,36.7651,36.8598,36.6664,36.7128,2788637.8328654,0
+HSBC.US,D,20190404,000000,36.3931,36.6171,36.3922,36.4967,1677139.5932306,0
+HSBC.US,D,20190405,000000,36.7562,36.8075,36.6013,36.6526,1631121.8015436,0
+HSBC.US,D,20190408,000000,36.626,36.7394,36.5253,36.7217,1321315.1637081,0
+HSBC.US,D,20190409,000000,36.9032,36.92,36.7217,36.7818,1883086.392438,0
+HSBC.US,D,20190410,000000,36.7739,36.8331,36.4553,36.7049,4821343.3742563,0
+HSBC.US,D,20190411,000000,36.8075,36.8854,36.6447,36.7463,1608695.7558305,0
+HSBC.US,D,20190412,000000,37.2396,37.3294,37.1025,37.135,1875445.4806415,0
+HSBC.US,D,20190415,000000,37.135,37.135,36.9466,37.0058,1052308.0350007,0
+HSBC.US,D,20190416,000000,37.3866,37.4813,37.2573,37.3866,1503872.9474217,0
+HSBC.US,D,20190417,000000,37.6431,37.6431,37.3866,37.4981,1672543.6932458,0
+HSBC.US,D,20190418,000000,37.3945,37.4369,37.3086,37.3165,1063283.8631955,0
+HSBC.US,D,20190422,000000,37.1794,37.3639,37.1192,37.2919,805909.40943854,0
+HSBC.US,D,20190423,000000,37.1538,37.2958,37.1104,37.2317,1326716.9173514,0
+HSBC.US,D,20190424,000000,36.9801,36.9969,36.8509,36.9545,1314589.5800294,0
+HSBC.US,D,20190425,000000,36.6861,36.9673,36.6526,36.8933,1862885.3137445,0
+HSBC.US,D,20190426,000000,37.1617,37.1794,37.0561,37.1617,1188854.1089418,0
+HSBC.US,D,20190429,000000,37.2228,37.43,37.2179,37.3599,1449325.2707829,0
+HSBC.US,D,20190430,000000,37.3333,37.6431,37.2573,37.5928,2115795.6423287,0
+HSBC.US,D,20190501,000000,37.5503,37.6332,37.2643,37.2731,2443525.6819134,0
+HSBC.US,D,20190502,000000,37.5336,37.6529,37.4458,37.506,2496831.6343614,0
+HSBC.US,D,20190503,000000,38.4215,38.7667,38.3869,38.5675,2751355.6975676,0
+HSBC.US,D,20190506,000000,37.4369,37.8483,37.3866,37.7832,2796178.3930742,0
+HSBC.US,D,20190507,000000,37.3432,37.3521,37.1192,37.2317,2847824.9965422,0
+HSBC.US,D,20190508,000000,36.988,37.1025,36.92,36.9634,2382671.0600374,0
+HSBC.US,D,20190509,000000,36.4109,36.9417,36.3418,36.9121,2566168.4995265,0
+HSBC.US,D,20190510,000000,36.7217,37.0709,36.5796,36.9801,1681408.0834899,0
+HSBC.US,D,20190513,000000,36.4642,36.5569,36.2392,36.2994,1872622.4587056,0
+HSBC.US,D,20190514,000000,36.3764,36.5322,36.2807,36.3675,1738751.4134499,0
+HSBC.US,D,20190515,000000,36.4287,36.8124,36.3497,36.7217,1846577.673922,0
+HSBC.US,D,20190516,000000,36.8006,36.992,36.7828,36.8696,1788901.8659746,0
+HSBC.US,D,20190517,000000,36.3034,36.5214,36.2757,36.329,2043414.7790043,0
+HSBC.US,D,20190520,000000,36.0656,36.2333,36.0045,36.1623,2127806.4096246,0
+HSBC.US,D,20190521,000000,36.3714,36.5165,36.2945,36.3902,1775823.7227007,0
+HSBC.US,D,20190522,000000,36.2757,36.5293,36.2757,36.407,1813753.5818825,0
+HSBC.US,D,20190523,000000,36.3981,36.5214,36.2412,36.5027,2036108.3725001,0
+HSBC.US,D,20190524,000000,36.6348,36.7217,36.552,36.6694,1120596.7835835,0
+HSBC.US,D,20190528,000000,36.407,36.5214,36.2846,36.2846,1802016.5007348,0
+HSBC.US,D,20190529,000000,35.9443,36.3034,35.9443,36.2846,2296497.4284967,0
+HSBC.US,D,20190530,000000,36.0844,36.1722,35.9699,36.0498,2207505.843282,0
+HSBC.US,D,20190531,000000,35.4125,35.6483,35.3593,35.596,2310930.8250303,0
+HSBC.US,D,20190603,000000,35.6819,35.7608,35.5704,35.6562,2104452.8719649,0
+HSBC.US,D,20190604,000000,35.8752,36.0232,35.7746,35.962,2145564.5860325,0
+HSBC.US,D,20190605,000000,35.891,35.9492,35.7608,35.9186,1660857.2947181,0
+HSBC.US,D,20190606,000000,35.821,36.0193,35.7184,35.9532,1804078.2697178,0
+HSBC.US,D,20190607,000000,36.1899,36.3201,36.1455,36.1958,1616877.958009,0
+HSBC.US,D,20190610,000000,36.3034,36.4948,36.2757,36.3547,1099496.5952105,0
+HSBC.US,D,20190611,000000,36.5648,36.5816,36.4208,36.4514,1411350.8108954,0
+HSBC.US,D,20190612,000000,36.2244,36.2244,35.9887,35.9887,1727022.4415214,0
+HSBC.US,D,20190613,000000,35.962,35.9699,35.7815,35.8407,1350012.6768243,0
+HSBC.US,D,20190614,000000,35.5704,35.6276,35.4905,35.5862,1928805.1566668,0
+HSBC.US,D,20190617,000000,35.7973,35.8308,35.4471,35.4816,1284861.1824217,0
+HSBC.US,D,20190618,000000,35.9265,36.1771,35.8575,36.0045,1948854.1875002,0
+HSBC.US,D,20190619,000000,36.329,36.3379,36.1455,36.1623,1358492.8928085,0
+HSBC.US,D,20190620,000000,36.2846,36.3813,36.186,36.3636,2550414.3139148,0
+HSBC.US,D,20190621,000000,35.891,36.0755,35.821,35.8831,3277393.6518681,0
+HSBC.US,D,20190624,000000,35.8407,36.0321,35.8121,35.8476,1033096.2810502,0
+HSBC.US,D,20190625,000000,35.8752,35.9749,35.7608,35.7785,1334087.1839569,0
+HSBC.US,D,20190626,000000,36.1357,36.1505,35.9186,35.9354,1941473.7843707,0
+HSBC.US,D,20190627,000000,36.2057,36.2945,36.1189,36.1554,1451700.2583577,0
+HSBC.US,D,20190628,000000,36.3813,36.5549,36.2846,36.4415,1951003.1305897,0
+HSBC.US,D,20190701,000000,36.6694,36.7128,36.4514,36.5549,1398541.2855078,0
+HSBC.US,D,20190702,000000,36.6861,36.8006,36.6348,36.7394,1384724.1896339,0
+HSBC.US,D,20190703,000000,36.7049,36.8045,36.696,36.7562,860571.62879869,0
+HSBC.US,D,20190705,000000,36.7828,36.8124,36.5816,36.7394,1177707.9871437,0
+HSBC.US,D,20190708,000000,36.3636,36.5549,36.3034,36.5027,1135476.1871733,0
+HSBC.US,D,20190709,000000,36.4415,36.547,36.3714,36.5293,1432740.903855,0
+HSBC.US,D,20190710,000000,36.4602,36.5816,36.3034,36.3636,1366825.1155423,0
+HSBC.US,D,20190711,000000,36.3813,36.4366,36.3152,36.407,1194793.0983575,0
+HSBC.US,D,20190712,000000,36.3902,36.4208,36.3201,36.3458,1012053.8708641,0
+HSBC.US,D,20190715,000000,36.4948,36.5027,36.3636,36.407,1187076.162631,0
+HSBC.US,D,20190716,000000,36.2846,36.4326,36.2244,36.2333,980695.52019604,0
+HSBC.US,D,20190717,000000,36.1623,36.1771,35.9532,35.9975,1193860.5381488,0
+HSBC.US,D,20190718,000000,36.1455,36.1899,36.0321,36.1722,1090587.6042607,0
+HSBC.US,D,20190719,000000,35.9699,36.1722,35.9699,36.0932,1581399.1103321,0
+HSBC.US,D,20190722,000000,36.1455,36.1899,36.0015,36.1722,1289165.1505151,0
+HSBC.US,D,20190723,000000,36.5115,36.547,36.3547,36.3636,1686455.058793,0
+HSBC.US,D,20190724,000000,35.8308,35.9186,35.7973,35.8752,1653470.8096742,0
+HSBC.US,D,20190725,000000,35.8052,35.891,35.5556,35.7184,2945100.1491754,0
+HSBC.US,D,20190726,000000,35.8308,35.9186,35.7706,35.8407,1061325.4867573,0
+HSBC.US,D,20190729,000000,35.6483,35.743,35.4471,35.4471,1453957.6622541,0
+HSBC.US,D,20190730,000000,35.2902,35.3435,35.1807,35.2636,1685897.5499726,0
+HSBC.US,D,20190731,000000,35.011,35.1856,34.8532,35.0623,2405027.1637348,0
+HSBC.US,D,20190801,000000,35.0189,35.2557,34.6618,34.6776,4106464.0050102,0
+HSBC.US,D,20190802,000000,34.4082,34.4181,34.0758,34.3639,3296397.6070764,0
+HSBC.US,D,20190805,000000,33.5519,33.6042,33.0291,33.1682,6303908.3345629,0
+HSBC.US,D,20190806,000000,33.7187,33.7187,33.2323,33.4562,3755455.4380434,0
+HSBC.US,D,20190807,000000,33.1593,33.5006,33.0715,33.4128,3610849.8138644,0
+HSBC.US,D,20190808,000000,33.2727,33.5519,33.1593,33.4819,3611030.2439917,0
+HSBC.US,D,20190809,000000,33.0192,33.0626,32.7667,32.9847,4001755.7393227,0
+HSBC.US,D,20190812,000000,32.1392,32.3563,32.0603,32.1165,4347954.5256482,0
+HSBC.US,D,20190813,000000,32.0929,32.4954,32.0514,32.3119,4825276.345571,0
+HSBC.US,D,20190814,000000,31.6834,31.788,31.4309,31.4309,11853537.644717,0
+HSBC.US,D,20190815,000000,31.7762,31.8551,31.5365,31.5542,7586402.638629,0
+HSBC.US,D,20190816,000000,31.9094,32.1225,31.86,31.9804,5551966.79259,0
+HSBC.US,D,20190819,000000,32.5111,32.5457,32.3158,32.3691,4271188.6020384,0
+HSBC.US,D,20190820,000000,32.1915,32.226,31.9893,32.0238,2993957.1812367,0
+HSBC.US,D,20190821,000000,32.2902,32.3158,32.0514,32.1037,2715054.7777937,0
+HSBC.US,D,20190822,000000,32.0859,32.1303,31.936,32.0514,2225117.0400918,0
+HSBC.US,D,20190823,000000,31.9893,32.1225,31.5197,31.5453,5493934.1789976,0
+HSBC.US,D,20190826,000000,31.7051,31.7495,31.4792,31.5197,1942612.1160167,0
+HSBC.US,D,20190827,000000,31.7219,31.7318,31.421,31.4842,2941906.1304608,0
+HSBC.US,D,20190828,000000,31.421,31.5404,31.3017,31.4575,2660264.8382311,0
+HSBC.US,D,20190829,000000,31.8551,32.006,31.7535,31.8383,3827391.3079639,0
+HSBC.US,D,20190830,000000,32.0317,32.0514,31.7269,31.7841,2961278.0414906,0
+HSBC.US,D,20190903,000000,31.6608,31.8028,31.6203,31.7663,3239500.2841727,0
+HSBC.US,D,20190904,000000,32.5999,32.5999,32.4618,32.5111,4968110.1053536,0
+HSBC.US,D,20190905,000000,32.5644,32.6621,32.5062,32.5822,3413476.4866621,0
+HSBC.US,D,20190906,000000,32.741,32.741,32.6078,32.671,1858820.5676176,0
+HSBC.US,D,20190909,000000,32.8821,33.3073,32.8466,33.1573,4851252.2019913,0
+HSBC.US,D,20190910,000000,33.6792,33.7591,33.4414,33.7502,5468155.9847954,0
+HSBC.US,D,20190911,000000,34.2198,34.2731,34.0738,34.1754,3754419.4852899,0
+HSBC.US,D,20190912,000000,33.989,34.3688,33.9456,34.2987,3064979.7503442,0
+HSBC.US,D,20190913,000000,34.645,34.7861,34.6174,34.6529,3004286.2991999,0
+HSBC.US,D,20190916,000000,34.1222,34.1922,33.9387,33.989,2701266.064187,0
+HSBC.US,D,20190917,000000,33.6792,33.9544,33.6447,33.9091,2107899.2901273,0
+HSBC.US,D,20190918,000000,33.7147,33.8795,33.6614,33.8213,1739519.7619697,0
+HSBC.US,D,20190919,000000,34.0343,34.0521,33.8469,33.8469,1352824.5485838,0
+HSBC.US,D,20190920,000000,33.9801,34.0521,33.7502,33.7848,2984105.4935543,0
+HSBC.US,D,20190923,000000,33.6358,33.8045,33.5657,33.7423,1409121.7892663,0
+HSBC.US,D,20190924,000000,33.7147,33.8045,33.4987,33.5657,1824650.3451901,0
+HSBC.US,D,20190925,000000,33.5026,33.7068,33.4326,33.6269,1361241.9181192,0
+HSBC.US,D,20190926,000000,34.0166,34.0778,33.7325,33.7325,2517150.2967335,0
+HSBC.US,D,20190927,000000,33.9801,34.0067,33.6526,33.768,1953325.4082397,0
+HSBC.US,D,20190930,000000,34.0343,34.1754,33.8824,33.8824,1944172.1270614,0
+HSBC.US,D,20191001,000000,33.7068,33.7236,33.4178,33.5204,3253033.5573745,0
+HSBC.US,D,20191002,000000,33.033,33.0518,32.7854,32.8742,3911720.0921353,0
+HSBC.US,D,20191003,000000,32.8821,33.1356,32.7065,33.0685,3261894.9066614,0
+HSBC.US,D,20191004,000000,32.5999,32.9817,32.5506,32.9452,2586378.7010917,0
+HSBC.US,D,20191007,000000,32.9255,33.0518,32.8959,32.9008,2150318.6157918,0
+HSBC.US,D,20191008,000000,32.5289,32.6049,32.3513,32.4746,2947923.1711114,0
+HSBC.US,D,20191009,000000,32.6789,32.7903,32.5457,32.6966,2781388.1908955,0
+HSBC.US,D,20191010,000000,32.885,33.1544,32.813,33.1188,2867730.0887348,0
+HSBC.US,D,20191011,000000,34.5276,34.5996,34.2356,34.2849,7351266.704891,0
+HSBC.US,D,20191014,000000,34.1685,34.4299,34.1587,34.3214,7402664.9635209,0
+HSBC.US,D,20191015,000000,33.9978,34.7614,33.9978,34.645,6513042.0569181,0
+HSBC.US,D,20191016,000000,34.8601,34.9094,34.6716,34.6983,2893484.9689318,0
+HSBC.US,D,20191017,000000,35.0761,35.2093,34.8502,34.8867,2687291.852191,0
+HSBC.US,D,20191018,000000,34.716,34.8601,34.6894,34.7614,1949577.9353143,0
+HSBC.US,D,20191021,000000,35.1837,35.1994,35.0712,35.1383,1453771.1502123,0
+HSBC.US,D,20191022,000000,35.3267,35.4786,35.1837,35.1925,3008470.65631,0
+HSBC.US,D,20191023,000000,35.1205,35.3267,35.1205,35.3267,3123833.4223812,0
+HSBC.US,D,20191024,000000,35.6049,35.6177,35.3405,35.4165,2751822.9913243,0
+HSBC.US,D,20191025,000000,35.1994,35.5053,35.1994,35.4698,2553889.1143444,0
+HSBC.US,D,20191028,000000,34.1419,34.3037,34.1064,34.1873,5828077.5973215,0
+HSBC.US,D,20191029,000000,34.0531,34.1231,33.9791,34.0787,2348890.0801317,0
+HSBC.US,D,20191030,000000,33.9357,34.0787,33.7828,34.0432,2213242.1022176,0
+HSBC.US,D,20191031,000000,33.8272,33.9258,33.6486,33.917,1857977.2088203,0
+HSBC.US,D,20191101,000000,33.9081,34.2139,33.8814,34.1685,2391086.402268,0
+HSBC.US,D,20191104,000000,34.573,34.6134,34.4931,34.573,2113327.398733,0
+HSBC.US,D,20191105,000000,34.4931,34.569,34.4369,34.4931,1755052.971358,0
+HSBC.US,D,20191106,000000,34.4832,34.5819,34.4211,34.5543,2184190.8244135,0
+HSBC.US,D,20191107,000000,34.5996,34.6716,34.4369,34.501,3001271.6969602,0
+HSBC.US,D,20191108,000000,34.3392,34.3658,34.1685,34.3214,1821786.7771581,0
+HSBC.US,D,20191111,000000,33.6309,33.9396,33.621,33.8459,2164691.1931813,0
+HSBC.US,D,20191112,000000,33.917,34.0067,33.8104,33.8183,2074625.1364219,0
+HSBC.US,D,20191113,000000,32.9847,33.2224,32.9758,33.1188,3334932.6167414,0
+HSBC.US,D,20191114,000000,33.0735,33.1011,32.8584,33.038,2963266.8275007,0
+HSBC.US,D,20191115,000000,33.0113,33.2441,32.9758,33.2175,6554481.1807111,0
+HSBC.US,D,20191118,000000,33.4237,33.4868,33.2974,33.4237,2221062.430489,0
+HSBC.US,D,20191119,000000,33.989,33.989,33.549,33.6032,2324635.4054877,0
+HSBC.US,D,20191120,000000,33.3694,33.4424,33.2254,33.2974,2179796.6412565,0
+HSBC.US,D,20191121,000000,33.0468,33.1277,32.9393,33.0646,2391164.4535029,0
+HSBC.US,D,20191122,000000,33.4681,33.5135,33.2905,33.3793,1873549.9506522,0
+HSBC.US,D,20191125,000000,33.6841,33.7473,33.6032,33.7384,1838258.6286695,0
+HSBC.US,D,20191126,000000,33.6111,33.6841,33.4967,33.6841,2494153.5647188,0
+HSBC.US,D,20191127,000000,33.8735,33.8903,33.7473,33.765,4602684.3602917,0
+HSBC.US,D,20191129,000000,33.4503,33.4868,33.3971,33.4424,1333763.8288411,0
+HSBC.US,D,20191202,000000,33.182,33.2086,32.9659,33.038,4065937.1683778,0
+HSBC.US,D,20191203,000000,32.5802,32.6246,32.3513,32.6068,4079987.4043039,0
+HSBC.US,D,20191204,000000,32.6611,32.813,32.5891,32.7331,3331811.5809997,0
+HSBC.US,D,20191205,000000,32.7686,32.7963,32.5703,32.6433,2128760.2565337,0
+HSBC.US,D,20191206,000000,33.1721,33.1909,32.9561,33.0912,2362535.8687499,0
+HSBC.US,D,20191209,000000,33.1188,33.2441,33.0291,33.0557,2990782.4219178,0
+HSBC.US,D,20191210,000000,33.0735,33.0912,32.9294,32.9492,1817269.9420606,0
+HSBC.US,D,20191211,000000,33.1909,33.3527,33.11,33.3527,3062909.872142,0
+HSBC.US,D,20191212,000000,33.6575,34.1064,33.6111,34.0432,4404141.278219,0
+HSBC.US,D,20191213,000000,34.5996,34.7693,34.3264,34.4931,4204361.5402174,0
+HSBC.US,D,20191216,000000,35.2458,35.2458,34.9222,34.9311,2554824.7155103,0
+HSBC.US,D,20191217,000000,34.9143,35.0209,34.8285,34.9222,1763440.9449738,0
+HSBC.US,D,20191218,000000,35.013,35.1738,34.9627,35.0307,1996798.9324009,0
+HSBC.US,D,20191219,000000,34.8788,35.0031,34.8325,34.8946,1530512.7461645,0
+HSBC.US,D,20191220,000000,35.0564,35.1116,34.8867,34.9045,2122561.7721034,0
+HSBC.US,D,20191223,000000,34.6085,34.8068,34.6085,34.8068,1840452.1724646,0
+HSBC.US,D,20191224,000000,34.8423,34.8946,34.7259,34.7259,646106.09481578,0
+HSBC.US,D,20191226,000000,34.7782,34.9311,34.7634,34.9311,1244460.038687,0
+HSBC.US,D,20191227,000000,35.156,35.1837,34.9765,35.0031,1562018.0764307,0
+HSBC.US,D,20191230,000000,35.1649,35.1925,34.9587,34.9844,1458394.4188119,0
+HSBC.US,D,20191231,000000,34.8325,35.084,34.8325,35.084,1472405.1222944,0
+HSBC.US,D,20200102,000000,35.1284,35.3356,35.0761,35.3356,2280592.2086773,0
+HSBC.US,D,20200103,000000,34.6716,34.941,34.6529,34.7881,1888259.0606388,0
+HSBC.US,D,20200106,000000,34.3579,34.6894,34.3579,34.6716,2013927.630668,0
+HSBC.US,D,20200107,000000,34.3481,34.4566,34.3037,34.4112,2945192.3915439,0
+HSBC.US,D,20200108,000000,34.0166,34.4467,34.0166,34.3303,2562161.5315866,0
+HSBC.US,D,20200109,000000,34.5276,34.573,34.3579,34.5543,1718661.8365205,0
+HSBC.US,D,20200110,000000,34.3934,34.4112,34.2178,34.2307,1704147.3477948,0
+HSBC.US,D,20200113,000000,34.3116,34.5947,34.2405,34.573,2362329.0836602,0
+HSBC.US,D,20200114,000000,34.3934,34.5503,34.3579,34.4467,1633688.3694222,0
+HSBC.US,D,20200115,000000,34.3836,34.5187,34.3116,34.4211,1409298.164784,0
+HSBC.US,D,20200116,000000,34.3934,34.6894,34.3658,34.6628,1520402.5771199,0
+HSBC.US,D,20200117,000000,34.8502,34.869,34.716,34.7979,1351797.7187019,0
+HSBC.US,D,20200121,000000,34.2672,34.3214,34.0343,34.0432,2646137.5647225,0
+HSBC.US,D,20200122,000000,34.2139,34.2494,34.1202,34.1685,1987276.6817488,0
+HSBC.US,D,20200123,000000,33.989,33.989,33.6111,33.8538,3243707.955288,0
+HSBC.US,D,20200124,000000,34.2405,34.2672,33.5796,33.6743,5969796.3394634,0
+HSBC.US,D,20200127,000000,32.7864,32.9847,32.6433,32.7686,4393875.0067047,0
+HSBC.US,D,20200128,000000,32.9206,33.0873,32.8624,32.9659,3841345.2469119,0
+HSBC.US,D,20200129,000000,33.1188,33.1376,32.8318,32.9393,2122137.0517475,0
+HSBC.US,D,20200130,000000,32.8673,33.2708,32.8397,33.2441,3360423.9473142,0
+HSBC.US,D,20200131,000000,32.7598,32.7913,32.4283,32.5703,3162177.8653949,0
+HSBC.US,D,20200203,000000,32.3918,32.6483,32.3385,32.3651,2206790.2046871,0
+HSBC.US,D,20200204,000000,32.9561,32.9926,32.7598,32.7963,2217902.875956,0
+HSBC.US,D,20200205,000000,33.1544,33.2254,33.0429,33.1909,1755651.0262744,0
+HSBC.US,D,20200206,000000,33.3615,33.3971,33.2343,33.2974,1908715.5797373,0
+HSBC.US,D,20200207,000000,33.5855,33.6743,33.4424,33.477,2420471.1717119,0
+HSBC.US,D,20200210,000000,33.5223,33.6032,33.4059,33.6032,1479214.8391223,0
+HSBC.US,D,20200211,000000,34.3037,34.3934,34.2405,34.3303,2631975.8270324,0
+HSBC.US,D,20200212,000000,34.5454,34.6529,34.5049,34.645,1998863.7423412,0
+HSBC.US,D,20200213,000000,34.3303,34.5819,34.277,34.2948,4475543.9669767,0
+HSBC.US,D,20200214,000000,34.4645,34.4645,33.8538,34.0531,5650189.7102179,0
+HSBC.US,D,20200218,000000,32.4283,32.5348,32.1313,32.1491,10308664.484992,0
+HSBC.US,D,20200219,000000,32.6246,32.6246,32.4184,32.5181,8666249.5820519,0
+HSBC.US,D,20200220,000000,32.2941,32.5269,32.2576,32.4628,6521911.5154242,0
+HSBC.US,D,20200221,000000,32.4993,32.7242,32.4095,32.7242,4811615.3521668,0
+HSBC.US,D,20200224,000000,31.7989,31.9962,31.719,31.862,6345235.9565918,0
+HSBC.US,D,20200225,000000,31.7367,31.7722,31.1073,31.2523,6587297.1635314,0
+HSBC.US,D,20200226,000000,31.9074,32.1935,31.8472,32.0149,9320781.1556223,0
+HSBC.US,D,20200227,000000,31.6361,31.9044,31.2287,31.2652,8400930.1207782,0
+HSBC.US,D,20200228,000000,30.6555,31.0994,30.2944,31.0343,10228960.996725,0
+HSBC.US,D,20200302,000000,30.7581,31.2326,30.4621,31.2208,8211584.9205895,0
+HSBC.US,D,20200303,000000,30.9978,31.1823,29.8978,30.1099,12481899.754258,0
+HSBC.US,D,20200304,000000,30.4986,30.7482,30.2303,30.7196,7406012.043748,0
+HSBC.US,D,20200305,000000,30.2027,30.3319,29.9896,30.2579,7757663.2663368,0
+HSBC.US,D,20200306,000000,29.519,29.8929,29.4539,29.8238,5838569.9133212,0
+HSBC.US,D,20200309,000000,28.3342,28.9083,27.9652,28.1507,11996570.08037,0
+HSBC.US,D,20200310,000000,29.3158,29.3523,28.4871,29.2783,11855377.423824,0
+HSBC.US,D,20200311,000000,28.9083,28.9636,28.3539,28.5749,8372905.6728561,0
+HSBC.US,D,20200312,000000,26.4963,26.6798,25.6074,26.3946,9858072.6788753,0
+HSBC.US,D,20200313,000000,27.2904,27.6604,26.2269,27.6416,8729544.0652564,0
+HSBC.US,D,20200316,000000,24.8961,26.5328,24.8044,26.0148,7191994.5441262,0
+HSBC.US,D,20200317,000000,26.9491,27.5913,26.4025,27.4571,10636992.579493,0
+HSBC.US,D,20200318,000000,26.2832,26.9303,25.8767,26.439,14016780.328618,0
+HSBC.US,D,20200319,000000,26.6058,27.2993,26.5416,26.884,11335497.407858,0
+HSBC.US,D,20200320,000000,27.3634,27.4197,26.4312,26.6344,8460412.2573037,0
+HSBC.US,D,20200323,000000,26.9491,27.0221,25.709,26.006,8890694.5239197,0
+HSBC.US,D,20200324,000000,27.1059,27.8083,26.659,27.3555,8485130.1710948,0
+HSBC.US,D,20200325,000000,27.245,28.1221,26.884,27.4571,8126499.9517271,0
+HSBC.US,D,20200326,000000,27.0872,27.9287,27.0142,27.8547,8631436.7040022,0
+HSBC.US,D,20200327,000000,26.6433,27.2717,26.4025,26.6896,7569442.2066604,0
+HSBC.US,D,20200330,000000,26.2743,26.7271,26.1342,26.6798,5255946.8410564,0
+HSBC.US,D,20200331,000000,25.9695,26.2269,25.7652,25.8945,6873800.9463273,0
+HSBC.US,D,20200401,000000,23.4351,23.8464,23.2042,23.2407,9158717.396146,0
+HSBC.US,D,20200402,000000,22.2986,23.0286,22.1417,22.6774,7418241.7599624,0
+HSBC.US,D,20200403,000000,22.5205,22.6498,22.2986,22.4929,5178303.0944676,0
+HSBC.US,D,20200406,000000,23.6945,23.6945,23.363,23.509,6207194.7453597,0
+HSBC.US,D,20200407,000000,24.1848,24.2391,23.5653,23.6669,5780700.4977652,0
+HSBC.US,D,20200408,000000,23.9342,24.1937,23.6669,24.0467,3956977.6445218,0
+HSBC.US,D,20200409,000000,24.2124,24.9099,24.1917,24.7402,5874810.013951,0
+HSBC.US,D,20200413,000000,24.5913,24.683,24.2993,24.4433,2589346.6753209,0
+HSBC.US,D,20200414,000000,24.8784,25.0993,24.7027,24.8221,4814066.3636717,0
+HSBC.US,D,20200415,000000,23.6028,23.7409,23.4716,23.5288,5139779.234979,0
+HSBC.US,D,20200416,000000,23.3709,23.4676,23.1401,23.3532,4518950.5900795,0
+HSBC.US,D,20200417,000000,23.8603,24.0467,23.6945,23.9994,5643344.5155559,0
+HSBC.US,D,20200420,000000,23.6846,24.0368,23.5653,23.5929,5039550.2992502,0
+HSBC.US,D,20200421,000000,22.8254,23.0552,22.631,22.8155,5208315.3147475,0
+HSBC.US,D,20200422,000000,23.2239,23.2595,22.9369,23.0839,3447762.2654633,0
+HSBC.US,D,20200423,000000,23.0562,23.4351,23.0237,23.1223,2908542.7753442,0
+HSBC.US,D,20200424,000000,23.2595,23.2782,22.8254,23.0927,2537849.0787558,0
+HSBC.US,D,20200427,000000,23.4637,23.9717,23.3936,23.8701,5393418.3796393,0
+HSBC.US,D,20200428,000000,24.0368,24.1937,23.8188,23.9254,4984784.6873452,0
+HSBC.US,D,20200429,000000,24.5538,24.7481,24.388,24.5725,5269420.3087665,0
+HSBC.US,D,20200430,000000,24.0181,24.0546,23.6758,23.7863,3075273.3904733,0
+HSBC.US,D,20200501,000000,23.4272,23.4716,23.2239,23.3709,4003228.5762609,0
+HSBC.US,D,20200504,000000,22.9092,22.9359,22.6873,22.8895,4007849.8175557,0
+HSBC.US,D,20200505,000000,23.0473,23.1174,22.9398,23.0099,3720490.5121337,0
+HSBC.US,D,20200506,000000,23.0286,23.0661,22.8619,22.9457,3438281.5745596,0
+HSBC.US,D,20200507,000000,23.1766,23.5929,23.1766,23.3058,3852514.6827152,0
+HSBC.US,D,20200508,000000,23.7409,23.8149,23.588,23.6945,2648986.9416209,0
+HSBC.US,D,20200511,000000,23.3334,23.6028,23.2407,23.5653,3102353.114358,0
+HSBC.US,D,20200512,000000,23.6669,23.6846,23.1351,23.1401,3439005.3223737,0
+HSBC.US,D,20200513,000000,23.0661,23.075,22.6794,22.8352,4451021.688099,0
+HSBC.US,D,20200514,000000,22.1516,22.7376,22.0727,22.6873,6213807.8136219,0
+HSBC.US,D,20200515,000000,22.3351,22.5304,22.2335,22.4929,4008409.3536809,0
+HSBC.US,D,20200518,000000,23.0385,23.4538,23.0049,23.3532,5429998.0538234,0
+HSBC.US,D,20200519,000000,23.149,23.2969,23.001,23.0187,4665683.8706476,0
+HSBC.US,D,20200520,000000,23.2595,23.3976,23.1864,23.2318,3796395.8448553,0
+HSBC.US,D,20200521,000000,22.557,22.7613,22.4732,22.557,4663146.6986886,0
+HSBC.US,D,20200522,000000,21.5685,21.6603,21.2223,21.2351,8469854.4294162,0
+HSBC.US,D,20200526,000000,21.8458,22.2256,21.8369,22.0115,8005193.1279782,0
+HSBC.US,D,20200527,000000,22.5107,22.5758,22.2206,22.3449,6825569.3377971,0
+HSBC.US,D,20200528,000000,21.8171,22.0776,21.684,21.8093,7210627.5025559,0
+HSBC.US,D,20200529,000000,21.2538,21.3831,20.9579,21.3091,8487762.6263794,0
+HSBC.US,D,20200601,000000,21.5024,22.0401,21.4383,22.0204,5507313.3770344,0
+HSBC.US,D,20200602,000000,22.3163,22.414,22.1516,22.3262,5700885.5077341,0
+HSBC.US,D,20200603,000000,23.1026,23.4351,23.0927,23.3532,8966708.3174482,0
+HSBC.US,D,20200604,000000,22.9921,23.3246,22.8994,23.2506,4870804.5431484,0
+HSBC.US,D,20200605,000000,24.9711,24.9977,24.5084,24.5449,10791529.969894,0
+HSBC.US,D,20200608,000000,24.683,24.7402,24.175,24.6564,6664860.8315806,0
+HSBC.US,D,20200609,000000,23.6846,23.9204,23.6107,23.806,5212250.313367,0
+HSBC.US,D,20200610,000000,23.7221,23.7685,23.2969,23.3798,5325900.0068811,0
+HSBC.US,D,20200611,000000,22.1733,22.3035,21.6514,21.7432,7047845.0635274,0
+HSBC.US,D,20200612,000000,22.2256,22.3903,21.7343,22.1683,5459983.9191409,0
+HSBC.US,D,20200615,000000,21.6149,22.0944,21.5222,22.0204,4649552.6063429,0
+HSBC.US,D,20200616,000000,22.6685,22.7238,22.0805,22.3163,5139130.4974425,0
+HSBC.US,D,20200617,000000,22.196,22.2058,22.0204,22.1042,4519201.9758748,0
+HSBC.US,D,20200618,000000,21.7994,21.9276,21.7392,21.9109,3589786.1169778,0
+HSBC.US,D,20200619,000000,22.4564,22.4653,22.0944,22.2423,3924681.6653831,0
+HSBC.US,D,20200622,000000,21.901,22.044,21.8171,21.8911,3966094.4342137,0
+HSBC.US,D,20200623,000000,22.3824,22.4929,22.2423,22.3163,3778482.5796301,0
+HSBC.US,D,20200624,000000,22.1042,22.1042,21.6899,21.7432,4110539.9013134,0
+HSBC.US,D,20200625,000000,21.8734,22.2522,21.7895,22.2423,4190174.4612172,0
+HSBC.US,D,20200626,000000,22.0944,22.0944,21.5636,21.5962,4218931.7798251,0
+HSBC.US,D,20200629,000000,21.7432,21.9276,21.679,21.8093,3067238.1678929,0
+HSBC.US,D,20200630,000000,21.4294,21.6603,21.3742,21.5685,4685752.1608766,0
+HSBC.US,D,20200701,000000,21.4383,21.6415,21.3643,21.4482,3985671.1030284,0
+HSBC.US,D,20200702,000000,22.3084,22.5383,22.2108,22.4278,4911933.4893068,0
+HSBC.US,D,20200706,000000,23.3433,23.7034,23.3147,23.7034,5203156.8376804,0
+HSBC.US,D,20200707,000000,22.9092,23.0473,22.705,22.7425,4081737.9819999,0
+HSBC.US,D,20200708,000000,22.1782,22.3084,22.1092,22.2709,6672261.5077581,0
+HSBC.US,D,20200709,000000,22.0677,22.0776,21.6603,21.7432,4474606.338506,0
+HSBC.US,D,20200710,000000,21.7895,22.1141,21.7895,22.0776,3807210.5023184,0
+HSBC.US,D,20200713,000000,22.1782,22.2709,21.9839,22.0855,3519791.3914047,0
+HSBC.US,D,20200714,000000,21.9839,22.2009,21.9197,22.1417,4036292.9039194,0
+HSBC.US,D,20200715,000000,22.4278,22.557,22.3292,22.4367,3619588.5112108,0
+HSBC.US,D,20200716,000000,22.2986,22.4831,22.2374,22.2897,2888663.0244616,0
+HSBC.US,D,20200717,000000,22.0204,22.0401,21.7895,21.827,3087459.5196345,0
+HSBC.US,D,20200720,000000,21.7067,21.9148,21.6514,21.8458,2504660.071852,0
+HSBC.US,D,20200721,000000,22.3726,22.4653,22.1516,22.3351,2871634.6777823,0
+HSBC.US,D,20200722,000000,21.7343,21.8635,21.6376,21.7797,3552891.1968971,0
+HSBC.US,D,20200723,000000,21.6889,21.758,21.532,21.5863,3915490.8790659,0
+HSBC.US,D,20200724,000000,21.5399,21.6702,21.4669,21.4847,2618483.0999267,0
+HSBC.US,D,20200727,000000,21.0042,21.0871,20.8464,20.9579,3236378.2347786,0
+HSBC.US,D,20200728,000000,20.8928,21.1433,20.8602,21.0319,3529493.0585318,0
+HSBC.US,D,20200729,000000,21.679,21.8093,21.5074,21.7895,4163331.9319943,0
+HSBC.US,D,20200730,000000,20.8839,21.0595,20.7172,21.0407,4136307.9589916,0
+HSBC.US,D,20200731,000000,20.875,20.9579,20.653,20.9391,6320142.9914125,0
+HSBC.US,D,20200803,000000,19.8026,20.1904,19.7375,19.9496,5483871.6516158,0
+HSBC.US,D,20200804,000000,19.997,20.3156,19.9496,20.2555,3126688.881194,0
+HSBC.US,D,20200805,000000,20.0611,20.2555,20.0611,20.1726,2896920.2369177,0
+HSBC.US,D,20200806,000000,19.6083,19.8066,19.6083,19.7661,3703172.2608677,0
+HSBC.US,D,20200807,000000,19.4051,19.7563,19.3962,19.7277,4675279.1042726,0
+HSBC.US,D,20200810,000000,19.7661,20.1252,19.7375,20.0522,4121835.0300144,0
+HSBC.US,D,20200811,000000,20.727,21.0911,20.6619,20.7912,7325089.1316429,0
+HSBC.US,D,20200812,000000,21.6228,21.6327,21.3367,21.3742,4779645.7691011,0
+HSBC.US,D,20200813,000000,20.9954,21.0654,20.5978,20.653,2828890.9833496,0
+HSBC.US,D,20200814,000000,20.4597,20.6619,20.4498,20.5978,2055256.2663493,0
+HSBC.US,D,20200817,000000,20.5702,20.5978,20.3847,20.5238,2484907.0275196,0
+HSBC.US,D,20200818,000000,20.3847,20.4025,20.1904,20.2367,2320270.6182503,0
+HSBC.US,D,20200819,000000,20.219,20.4399,20.219,20.293,2113800.7744041,0
+HSBC.US,D,20200820,000000,19.9319,20.0799,19.8993,20.0799,3037337.4493771,0
+HSBC.US,D,20200821,000000,19.7563,20.0059,19.7563,20.0059,2966132.4228375,0
+HSBC.US,D,20200824,000000,20.1252,20.5702,20.0661,20.5702,4468017.5979015,0
+HSBC.US,D,20200825,000000,20.4311,20.5238,20.3018,20.3946,4001558.0771046,0
+HSBC.US,D,20200826,000000,20.2091,20.2555,20.1075,20.1726,2860117.5592055,0
+HSBC.US,D,20200827,000000,20.0335,20.1627,19.9496,20.0157,2616175.0134103,0
+HSBC.US,D,20200828,000000,20.4597,20.4774,20.2782,20.3758,2355464.6296026,0
+HSBC.US,D,20200831,000000,20.2466,20.3285,19.9585,19.997,2750482.9428506,0
+HSBC.US,D,20200901,000000,19.6635,19.775,19.5057,19.6369,3628511.6932941,0
+HSBC.US,D,20200902,000000,19.5994,19.8253,19.5748,19.8115,3048207.8577222,0
+HSBC.US,D,20200903,000000,19.7188,19.8895,19.4051,19.4692,4834953.6850405,0
+HSBC.US,D,20200904,000000,19.7375,19.8204,19.4416,19.7563,4053820.9812323,0
+HSBC.US,D,20200908,000000,19.3488,19.414,19.2255,19.2936,3633132.9345889,0
+HSBC.US,D,20200909,000000,19.6635,19.7563,19.5531,19.6083,3744955.0128246,0
+HSBC.US,D,20200910,000000,19.4228,19.5205,19.1269,19.1466,3140161.3352517,0
+HSBC.US,D,20200911,000000,19.044,19.1417,18.9907,19.1091,2689625.2800174,0
+HSBC.US,D,20200914,000000,19.2482,19.2798,19.0627,19.0815,2473389.9089429,0
+HSBC.US,D,20200915,000000,19.2936,19.2936,19.0815,19.1466,2735547.7883787,0
+HSBC.US,D,20200916,000000,18.7954,19.0075,18.7293,18.8497,2608285.7567756,0
+HSBC.US,D,20200917,000000,18.5271,18.7076,18.4906,18.6188,2460224.5915626,0
+HSBC.US,D,20200918,000000,18.3505,18.3929,18.2124,18.24,4465296.954858,0
+HSBC.US,D,20200921,000000,17.1676,17.362,16.991,17.2317,6624808.3842717,0
+HSBC.US,D,20200922,000000,17.2781,17.362,16.8805,16.9644,4967360.0025771,0
+HSBC.US,D,20200923,000000,17.2781,17.4271,16.9733,17.0285,4318265.6604841,0
+HSBC.US,D,20200924,000000,17.0108,17.14,16.8253,17.0009,3954663.476091,0
+HSBC.US,D,20200925,000000,16.6497,16.7513,16.5944,16.7424,3974192.5032429,0
+HSBC.US,D,20200928,000000,18.3041,18.4807,18.1561,18.4531,6662971.3835057,0
+HSBC.US,D,20200929,000000,17.8059,18.0229,17.7221,17.9351,7133249.332896,0
+HSBC.US,D,20200930,000000,18.0545,18.2222,18.018,18.1019,4633299.70375,0
+HSBC.US,D,20201001,000000,18.1561,18.1966,17.9075,18.0368,3092061.5015337,0
+HSBC.US,D,20201002,000000,18.0644,18.5448,18.0545,18.3692,5398919.4712179,0
+HSBC.US,D,20201005,000000,18.4067,18.5715,18.3455,18.4531,2910584.2712792,0
+HSBC.US,D,20201006,000000,18.7027,18.8171,18.4333,18.4807,4483757.5923796,0
+HSBC.US,D,20201007,000000,18.7767,18.896,18.7076,18.8319,2795621.8979062,0
+HSBC.US,D,20201008,000000,18.7855,18.8595,18.6839,18.7855,2554698.0089602,0
+HSBC.US,D,20201009,000000,18.7855,18.8122,18.535,18.6089,2328023.0318109,0
+HSBC.US,D,20201012,000000,18.7214,18.7214,18.5715,18.7214,2491423.7988037,0
+HSBC.US,D,20201013,000000,18.3416,18.3603,18.1472,18.2765,3124584.5388102,0
+HSBC.US,D,20201014,000000,17.9716,18.0644,17.7773,17.7773,3241712.073711,0
+HSBC.US,D,20201015,000000,17.6303,17.9351,17.5879,17.9351,2374602.3869278,0
+HSBC.US,D,20201016,000000,18.1472,18.3041,18.1019,18.2222,1956391.7067518,0
+HSBC.US,D,20201019,000000,18.3781,18.5764,18.2627,18.3416,3091917.5628928,0
+HSBC.US,D,20201020,000000,18.3603,18.5715,18.3327,18.4067,2294156.9051035,0
+HSBC.US,D,20201021,000000,18.3238,18.4669,18.3041,18.3781,2195925.8782564,0
+HSBC.US,D,20201022,000000,18.3505,18.7165,18.3376,18.6474,2867125.951904,0
+HSBC.US,D,20201023,000000,19.4317,19.4514,19.1841,19.3025,5562556.4192201,0
+HSBC.US,D,20201026,000000,19.4791,19.4879,19.0864,19.1644,5915251.7037817,0
+HSBC.US,D,20201027,000000,20.1815,20.1815,19.7928,19.8944,5108460.4167546,0
+HSBC.US,D,20201028,000000,19.1555,19.2285,18.8812,18.9601,4177043.6080185,0
+HSBC.US,D,20201029,000000,19.2206,19.5896,19.0262,19.5531,3986850.9944228,0
+HSBC.US,D,20201030,000000,19.3311,19.414,19.1663,19.3962,3296982.4845116,0
+HSBC.US,D,20201102,000000,19.7839,19.8678,19.632,19.7928,2721811.7846968,0
+HSBC.US,D,20201103,000000,20.7448,20.9727,20.6303,20.8385,6712578.5183435,0
+HSBC.US,D,20201104,000000,20.0887,20.1252,19.8026,19.848,4527317.2769948,0
+HSBC.US,D,20201105,000000,20.2466,20.4597,20.1627,20.3571,3007873.615046,0
+HSBC.US,D,20201106,000000,20.727,20.7448,20.4863,20.5978,2501009.9095571,0
+HSBC.US,D,20201109,000000,22.6685,22.8717,22.5018,22.7336,7878876.8340649,0
+HSBC.US,D,20201110,000000,22.7336,22.8934,22.6133,22.6133,4345648.4664366,0
+HSBC.US,D,20201111,000000,23.4351,23.662,23.1717,23.3976,6356019.1908305,0
+HSBC.US,D,20201112,000000,22.5304,22.6044,22.3903,22.4278,3568363.5871414,0
+HSBC.US,D,20201113,000000,22.5847,22.7514,22.557,22.6774,2924777.4321938,0
+HSBC.US,D,20201116,000000,23.6294,23.7034,23.4538,23.5554,2939172.3099361,0
+HSBC.US,D,20201117,000000,22.8076,23.0661,22.6636,23.0286,3034049.1609892,0
+HSBC.US,D,20201118,000000,23.5929,23.7498,23.3334,23.3334,2393540.4547301,0
+HSBC.US,D,20201119,000000,23.2407,23.4716,23.1302,23.4637,2181890.8471164,0
+HSBC.US,D,20201120,000000,23.4074,23.509,23.2969,23.3621,2091091.9196712,0
+HSBC.US,D,20201123,000000,23.5367,23.6846,23.5367,23.6758,2908334.976602,0
+HSBC.US,D,20201124,000000,24.1848,24.688,24.1848,24.6465,6106330.2495757,0
+HSBC.US,D,20201125,000000,24.5913,24.7669,24.3417,24.7304,2851423.4625647,0
+HSBC.US,D,20201127,000000,24.831,25.0253,24.7767,24.8586,2384129.705842,0
+HSBC.US,D,20201130,000000,24.3969,24.4206,23.9155,23.9342,3825320.4161093,0
+HSBC.US,D,20201201,000000,24.6741,25.2473,24.6465,25.2286,3639282.763704,0
+HSBC.US,D,20201202,000000,25.3864,25.8392,25.3124,25.6814,3251176.5461764,0
+HSBC.US,D,20201203,000000,26.006,26.3246,25.9132,26.0336,2975388.0829083,0
+HSBC.US,D,20201204,000000,26.4588,26.5703,26.1628,26.2269,2827668.5185543,0
+HSBC.US,D,20201207,000000,25.4407,25.4505,25.2019,25.2572,3288671.5484783,0
+HSBC.US,D,20201208,000000,24.5084,24.7205,24.4897,24.609,3119163.5257712,0
+HSBC.US,D,20201209,000000,25.1556,25.2059,24.683,24.8784,2647127.903118,0
+HSBC.US,D,20201210,000000,24.3229,25.127,24.3229,24.757,3532698.2274228,0
+HSBC.US,D,20201211,000000,24.4995,24.5913,24.3782,24.5449,2003754.6151745,0
+HSBC.US,D,20201214,000000,24.9977,25.0816,24.6376,24.6653,2509508.3712846,0
+HSBC.US,D,20201215,000000,24.7205,25.0076,24.614,24.905,3221025.4555176,0
+HSBC.US,D,20201216,000000,24.7669,24.8784,24.5636,24.6465,1922690.8053858,0
+HSBC.US,D,20201217,000000,24.8961,24.9375,24.6564,24.6741,1825970.1206158,0
+HSBC.US,D,20201218,000000,24.5725,24.5725,24.0368,24.2213,2801128.0577468,0
+HSBC.US,D,20201221,000000,23.2318,23.7409,23.1864,23.6481,3584709.7457551,0
+HSBC.US,D,20201222,000000,23.7034,23.7369,23.5238,23.6028,2066230.0672393,0
+HSBC.US,D,20201223,000000,23.6846,24.1651,23.6846,24.0635,3017094.8109351,0
+HSBC.US,D,20201224,000000,24.1562,24.175,23.9994,24.0832,580367.69567319,0
+HSBC.US,D,20201228,000000,23.9816,24.0181,23.8425,23.8977,2571043.1539215,0
+HSBC.US,D,20201229,000000,24.0467,24.0911,23.8149,23.8701,1780954.8311531,0
+HSBC.US,D,20201230,000000,24.1848,24.1986,23.8977,23.9816,1837349.382466,0
+HSBC.US,D,20201231,000000,23.8149,23.9717,23.806,23.953,1421863.3999431,0
+HSBC.US,D,20210104,000000,24.0911,24.2026,23.7221,23.7961,2935048.7719701,0
+HSBC.US,D,20210105,000000,23.6393,23.9816,23.6028,23.9717,2917635.2373784,0
+HSBC.US,D,20210106,000000,25.488,26.1816,25.4239,26.0799,7742015.5142272,0
+HSBC.US,D,20210107,000000,25.9221,26.1539,25.8481,25.9497,3821006.3114919,0
+HSBC.US,D,20210108,000000,25.9132,25.9596,25.5571,25.7652,2262975.9436055,0
+HSBC.US,D,20210111,000000,25.1921,25.5117,25.1921,25.414,1796708.0031124,0
+HSBC.US,D,20210112,000000,25.8856,25.9596,25.7386,25.8945,1693213.0793485,0
+HSBC.US,D,20210113,000000,25.414,25.562,25.2887,25.3499,2392280.484796,0
+HSBC.US,D,20210114,000000,25.562,25.8856,25.5522,25.6913,2564660.1847543,0
+HSBC.US,D,20210115,000000,25.4239,25.5018,25.0766,25.2838,2063881.4346269,0
+HSBC.US,D,20210119,000000,25.8669,25.9132,25.636,25.8945,2093032.0503662,0
+HSBC.US,D,20210120,000000,25.6548,25.7386,25.5295,25.709,1290539.6631704,0
+HSBC.US,D,20210121,000000,26.4489,26.4765,26.1076,26.3009,2254670.0758342,0
+HSBC.US,D,20210122,000000,25.6814,25.8027,25.564,25.7189,1449873.6567316,0
+HSBC.US,D,20210125,000000,25.1556,25.3262,25.0352,25.2384,2198202.5415484,0
+HSBC.US,D,20210126,000000,25.4239,25.4732,25.3124,25.4239,1894998.835451,0
+HSBC.US,D,20210127,000000,25.4505,25.4782,25.1556,25.2286,2083976.0798183,0
+HSBC.US,D,20210128,000000,24.8497,25.2098,24.7304,25.0618,2244064.2307657,0
+HSBC.US,D,20210129,000000,24.4709,24.5173,24.0941,24.175,2672025.233384,0
+HSBC.US,D,20210201,000000,24.4255,24.4433,24.1651,24.3141,1301526.6415416,0
+HSBC.US,D,20210202,000000,24.462,24.7106,24.4157,24.5824,1639879.7582857,0
+HSBC.US,D,20210203,000000,24.3417,24.5587,24.3141,24.4897,1781808.3264745,0
+HSBC.US,D,20210204,000000,24.7767,25.0105,24.7767,24.9237,2318738.9894729,0
+HSBC.US,D,20210205,000000,25.0451,25.0993,24.6416,24.7205,1717594.4605425,0
+HSBC.US,D,20210208,000000,24.8784,24.9879,24.6741,24.8044,2279353.5254437,0
+HSBC.US,D,20210209,000000,25.0618,25.3213,25.0303,25.2384,2521170.4421547,0
+HSBC.US,D,20210210,000000,25.6646,25.6913,25.3765,25.4604,2003410.9870107,0
+HSBC.US,D,20210211,000000,25.3213,25.3588,25.1566,25.2661,1140321.4456487,0
+HSBC.US,D,20210212,000000,25.5147,25.7554,25.4979,25.7011,1407620.5700609,0
+HSBC.US,D,20210216,000000,27.0872,27.5637,26.9945,27.5213,2862492.5467804,0
+HSBC.US,D,20210217,000000,27.4473,27.6831,27.3555,27.6505,2024309.4585559,0
+HSBC.US,D,20210218,000000,27.0783,27.1977,26.8376,27.1799,2374293.2229456,0
+HSBC.US,D,20210219,000000,27.4571,27.6505,27.2628,27.3279,1674895.3668154,0
+HSBC.US,D,20210222,000000,27.6416,28.0491,27.5124,27.7156,2992121.4567391,0
+HSBC.US,D,20210223,000000,27.6979,27.9514,27.4473,27.5953,2937933.6267025,0
+HSBC.US,D,20210224,000000,27.6979,28.127,27.6377,28.0668,2693194.3501202,0
+HSBC.US,D,20210225,000000,28.7969,28.8531,27.7896,27.9011,4779780.5848704,0
+HSBC.US,D,20210226,000000,27.8172,27.8172,27.2993,27.467,3546651.1527184,0
+HSBC.US,D,20210301,000000,27.0872,27.2717,26.9668,27.1523,2422679.920293,0
+HSBC.US,D,20210302,000000,27.4384,27.5864,27.2815,27.3832,2097695.8650618,0
+HSBC.US,D,20210303,000000,27.7432,28.0175,27.7077,27.762,2215327.1852058,0
+HSBC.US,D,20210304,000000,27.688,27.7344,27.175,27.4473,2957118.0120381,0
+HSBC.US,D,20210305,000000,28.418,28.4368,27.8123,28.3273,2765677.5923371,0
+HSBC.US,D,20210308,000000,28.9734,29.2043,28.7554,29.0474,2896718.52009,0
+HSBC.US,D,20210309,000000,28.7229,28.7969,28.5246,28.5749,2280022.5360281,0
+HSBC.US,D,20210310,000000,28.7229,28.7919,28.5384,28.7327,2157066.4998232,0
+HSBC.US,D,20210311,000000,28.1221,28.2592,27.9228,28.0185,2432938.0825881,0
+HSBC.US,D,20210312,000000,28.0086,28.2454,27.9938,28.1694,2273325.3346167,0
+HSBC.US,D,20210315,000000,27.98,28.0274,27.6653,28.0185,1885630.6599638,0
+HSBC.US,D,20210316,000000,28.0747,28.0747,27.5637,27.8379,1869142.590014,0
+HSBC.US,D,20210317,000000,28.2631,28.4387,28.0461,28.2631,2618115.1441052,0
+HSBC.US,D,20210318,000000,28.5956,29.2872,28.5857,28.7939,4001337.1008812,0
+HSBC.US,D,20210319,000000,28.0274,28.4151,27.757,28.3588,3260989.7150675,0
+HSBC.US,D,20210322,000000,27.9425,27.9484,27.7146,27.7906,1772345.8813139,0
+HSBC.US,D,20210323,000000,27.5637,27.7718,27.4719,27.4877,1679876.4547125,0
+HSBC.US,D,20210324,000000,27.251,27.5755,27.2312,27.2312,2619025.403961,0
+HSBC.US,D,20210325,000000,27.0606,27.5686,27.0517,27.4966,2362026.0015923,0
+HSBC.US,D,20210326,000000,27.5538,27.7057,27.4019,27.6199,1832429.113713,0
+HSBC.US,D,20210329,000000,27.4118,27.5765,27.2411,27.4493,1556114.564849,0
+HSBC.US,D,20210330,000000,27.7057,28.0135,27.6525,27.8843,1890149.5223661,0
+HSBC.US,D,20210331,000000,27.8281,27.8873,27.544,27.6012,2239165.2487131,0
+HSBC.US,D,20210401,000000,27.686,27.7521,27.5203,27.7146,2569639.2453465,0
+HSBC.US,D,20210405,000000,27.9603,28.0747,27.8301,27.9139,822768.47616698,0
+HSBC.US,D,20210406,000000,27.9425,28.1309,27.7669,27.8005,1783838.6722331,0
+HSBC.US,D,20210407,000000,28.1596,28.2927,28.0185,28.1694,2261666.3047038,0
+HSBC.US,D,20210408,000000,28.5009,28.7091,28.2552,28.6903,3760482.1402985,0
+HSBC.US,D,20210409,000000,28.5295,28.6045,28.2552,28.3213,1694379.7932617,0
+HSBC.US,D,20210412,000000,28.2257,28.3391,28.055,28.1694,1141793.2689345,0
+HSBC.US,D,20210413,000000,27.7057,27.7955,27.5637,27.7057,1684155.0814958,0
+HSBC.US,D,20210414,000000,27.6475,28.0461,27.6475,27.9228,2113859.5662434,0
+HSBC.US,D,20210415,000000,27.7718,27.8005,27.4591,27.7235,1631773.5800373,0
+HSBC.US,D,20210416,000000,27.904,28.0747,27.8468,28.0274,1684467.2864352,0
+HSBC.US,D,20210419,000000,28.3115,28.4249,28.1744,28.197,1990785.94636,0
+HSBC.US,D,20210420,000000,27.7906,27.8182,27.468,27.5252,2127044.1430193,0
+HSBC.US,D,20210421,000000,27.2687,27.6811,27.2174,27.6475,1291438.7728498,0
+HSBC.US,D,20210422,000000,27.1849,27.3881,27.0517,27.1089,2149016.0724569,0
+HSBC.US,D,20210423,000000,27.1365,27.6051,27.0685,27.4966,1108959.040371,0
+HSBC.US,D,20210426,000000,27.7334,27.9208,27.7235,27.7807,2384912.2454954,0
+HSBC.US,D,20210427,000000,28.7278,29.1066,28.6903,29.0968,3031160.2516472,0
+HSBC.US,D,20210428,000000,29.0307,29.3335,29.0129,29.2013,2536954.0236859,0
+HSBC.US,D,20210429,000000,30.177,30.2155,29.9126,30.0448,2677230.3384616,0
+HSBC.US,D,20210430,000000,29.8643,29.8929,29.5289,29.5703,1545987.1637136,0
+HSBC.US,D,20210503,000000,29.0129,29.15,28.8225,29.0307,3274922.3673152,0
+HSBC.US,D,20210504,000000,29.2674,29.4006,28.8699,29.0879,2261893.3628416,0
+HSBC.US,D,20210505,000000,29.7883,29.9314,29.7883,29.8465,1117592.3178678,0
+HSBC.US,D,20210506,000000,29.9402,30.0024,29.6897,29.9501,1554117.6696196,0
+HSBC.US,D,20210507,000000,29.5427,29.959,29.4855,29.9314,1139509.5100757,0
+HSBC.US,D,20210510,000000,30.3102,30.47,30.1109,30.1297,1581698.1377903,0
+HSBC.US,D,20210511,000000,29.4006,29.7508,29.2586,29.5338,2297352.9511229,0
+HSBC.US,D,20210512,000000,29.59,29.7508,29.1352,29.1826,2973353.6825401,0
+HSBC.US,D,20210513,000000,29.155,29.5703,29.1017,29.5141,2392198.3789516,0
+HSBC.US,D,20210514,000000,29.7982,30.1109,29.7794,30.0537,2411930.1365836,0
+HSBC.US,D,20210517,000000,29.5614,29.8643,29.4243,29.742,1984797.2879766,0
+HSBC.US,D,20210518,000000,30.0537,30.1869,29.7706,29.7706,1263556.2362638,0
+HSBC.US,D,20210519,000000,29.5703,29.8741,29.3335,29.8465,1832831.5337161,0
+HSBC.US,D,20210520,000000,29.7794,29.9126,29.6611,29.8268,1164628.8302175,0
+HSBC.US,D,20210521,000000,29.8643,29.8929,29.666,29.7706,1051895.4784736,0
+HSBC.US,D,20210524,000000,29.666,29.959,29.5999,29.9028,1898964.2436426,0
+HSBC.US,D,20210525,000000,30.177,30.3003,29.8031,29.8465,1641636.4178961,0
+HSBC.US,D,20210526,000000,29.5141,30.0123,29.4766,29.8643,1247363.1391626,0
+HSBC.US,D,20210527,000000,30.101,30.3329,30.0734,30.2717,2124161.3155917,0
+HSBC.US,D,20210528,000000,30.5282,30.7166,30.4286,30.6703,2434243.6668802,0
+HSBC.US,D,20210601,000000,30.0162,30.177,29.9402,29.9787,3146285.8230567,0
+HSBC.US,D,20210602,000000,30.1958,30.4523,30.0537,30.3664,3169950.5520035,0
+HSBC.US,D,20210603,000000,30.1208,30.1958,29.8268,29.8741,2266391.9521959,0
+HSBC.US,D,20210604,000000,29.883,29.883,29.6611,29.8367,1409828.3049896,0
+HSBC.US,D,20210607,000000,29.9402,29.9501,29.7982,29.8643,1228741.3309093,0
+HSBC.US,D,20210608,000000,29.7607,29.8347,29.6512,29.6946,1191919.3938015,0
+HSBC.US,D,20210609,000000,29.4292,29.4578,29.2013,29.2299,1756214.6170092,0
+HSBC.US,D,20210610,000000,29.4095,29.4766,29.079,29.079,1851084.3724955,0
+HSBC.US,D,20210611,000000,29.0307,29.226,28.9369,29.2211,1406623.1360986,0
+HSBC.US,D,20210614,000000,29.3819,29.4805,29.2674,29.3335,2015904.2528493,0
+HSBC.US,D,20210615,000000,28.9646,29.3631,28.9458,29.2013,2640645.5960156,0
+HSBC.US,D,20210616,000000,29.2773,29.3819,29.0593,29.2674,2601529.7635249,0
+HSBC.US,D,20210617,000000,29.448,29.4953,28.8422,28.9646,2937072.0221619,0
+HSBC.US,D,20210618,000000,28.3016,28.3776,27.9701,27.9987,3575422.6624599,0
+HSBC.US,D,20210621,000000,27.9987,28.2069,27.9475,28.1694,2594630.8452858,0
+HSBC.US,D,20210622,000000,27.9603,27.9938,27.7857,27.8764,1682288.9474261,0
+HSBC.US,D,20210623,000000,28.0086,28.1122,27.7906,27.8567,1665906.297326,0
+HSBC.US,D,20210624,000000,27.98,28.1122,27.8666,28.0274,1177876.2534422,0
+HSBC.US,D,20210625,000000,28.1882,28.2878,28.0866,28.2069,1147072.3706373,0
+HSBC.US,D,20210628,000000,27.8942,27.9169,27.5913,27.762,1476365.4622239,0
+HSBC.US,D,20210629,000000,27.6959,27.8005,27.4206,27.4394,1386985.6481398,0
+HSBC.US,D,20210630,000000,27.3358,27.5015,27.2312,27.3269,1303717.1443795,0
+HSBC.US,D,20210701,000000,27.5637,27.6475,27.4729,27.6397,1252613.8585982,0
+HSBC.US,D,20210702,000000,27.393,27.4118,27.1316,27.3171,2973060.7369963,0
+HSBC.US,D,20210706,000000,27.5252,27.5252,27.0329,27.1928,1945494.9434443,0
+HSBC.US,D,20210707,000000,27.0517,27.3634,26.9757,27.2786,1741003.7490843,0
+HSBC.US,D,20210708,000000,26.7015,26.8337,26.5209,26.6817,2278055.0367184,0
+HSBC.US,D,20210709,000000,26.881,27.2973,26.6729,27.2026,2185904.9106231,0
+HSBC.US,D,20210712,000000,26.7962,27.2263,26.6729,27.1178,2099742.4292588,0
+HSBC.US,D,20210713,000000,27.099,27.1602,26.9185,27.1365,2169866.9023392,0
+HSBC.US,D,20210714,000000,27.251,27.3634,26.8771,27.0418,1554047.727604,0
+HSBC.US,D,20210715,000000,26.7015,26.9284,26.6729,26.8238,1594295.8098262,0
+HSBC.US,D,20210716,000000,26.5594,26.5969,26.1707,26.2368,3521799.4368105,0
+HSBC.US,D,20210719,000000,25.565,25.64,25.2809,25.3746,3205575.3656261,0
+HSBC.US,D,20210720,000000,25.1102,25.6972,25.0569,25.6113,3084466.2040952,0
+HSBC.US,D,20210721,000000,25.9714,26.3029,25.9714,26.1983,2169801.0149332,0
+HSBC.US,D,20210722,000000,26.369,26.3887,26.0148,26.0661,2102020.1062032,0
+HSBC.US,D,20210723,000000,26.3789,26.3789,26.0612,26.152,2521632.6676494,0
+HSBC.US,D,20210726,000000,26.1707,26.4884,26.1707,26.3414,2542360.8455913,0
+HSBC.US,D,20210727,000000,26.2467,26.5397,26.0859,26.4736,2012204.4215868,0
+HSBC.US,D,20210728,000000,25.8955,26.3078,25.8955,26.2467,2566767.5680953,0
+HSBC.US,D,20210729,000000,26.6354,26.6817,26.3315,26.3512,1420332.784818,0
+HSBC.US,D,20210730,000000,26.2082,26.4548,26.0563,26.1145,1655191.9914506,0
+HSBC.US,D,20210802,000000,26.0859,26.2703,25.8777,25.9813,3083164.6744127,0
+HSBC.US,D,20210803,000000,26.2181,26.4223,25.8866,26.3887,2168398.1200106,0
+HSBC.US,D,20210804,000000,26.2467,26.4647,26.1944,26.3414,2311231.8797933,0
+HSBC.US,D,20210805,000000,26.3976,26.6354,26.3414,26.6255,1324358.148215,0
+HSBC.US,D,20210806,000000,26.7577,26.9757,26.7103,26.9096,1975830.5188401,0
+HSBC.US,D,20210809,000000,26.8721,27.0231,26.7863,26.8899,1226200.1043408,0
+HSBC.US,D,20210810,000000,26.5969,26.9185,26.5495,26.8435,2236590.5716153,0
+HSBC.US,D,20210811,000000,27.0418,27.1563,26.9757,27.1178,1885034.6323522,0
+HSBC.US,D,20210812,000000,26.9945,27.0329,26.7528,26.9659,1568082.7587441,0
+HSBC.US,D,20210813,000000,27.0892,27.1365,26.9096,26.9382,1308381.9727275,0
+HSBC.US,D,20210816,000000,26.6916,26.7015,26.4933,26.6916,1785143.2428728,0
+HSBC.US,D,20210817,000000,26.3789,26.5022,26.2082,26.4173,2041382.4059409,0
+HSBC.US,D,20210818,000000,26.2082,26.5693,26.1658,26.3128,2104374.82073,0
+HSBC.US,D,20210819,000000,25.9724,26.1066,25.7514,25.857,2804630.2267912,0
+HSBC.US,D,20210820,000000,25.8185,26.078,25.7712,26.0395,2208046.1200116,0
+HSBC.US,D,20210823,000000,25.9241,26.1253,25.9053,26.0582,1785400.7105825,0
+HSBC.US,D,20210824,000000,25.5699,25.8284,25.5699,25.78,2711459.3527285,0
+HSBC.US,D,20210825,000000,26.1164,26.3749,25.9724,26.2694,1695534.3433461,0
+HSBC.US,D,20210826,000000,26.2121,26.2408,25.8432,25.8669,1607241.1646355,0
+HSBC.US,D,20210827,000000,25.857,26.078,25.8284,26.0395,1451338.3844507,0
+HSBC.US,D,20210830,000000,26.0296,26.0296,25.5887,25.5887,1467264.8909705,0
+HSBC.US,D,20210831,000000,25.3489,25.6459,25.3105,25.3588,2298745.7095214,0
+HSBC.US,D,20210901,000000,25.6656,25.6942,25.5018,25.5788,1596666.7427914,0
+HSBC.US,D,20210902,000000,25.4348,25.713,25.4012,25.5314,1553826.7513806,0
+HSBC.US,D,20210903,000000,25.5117,25.6459,25.4732,25.5216,1738535.5054886,0
+HSBC.US,D,20210907,000000,25.2434,25.4782,25.1664,25.1763,2192299.0299667,0
+HSBC.US,D,20210908,000000,25.1861,25.2335,25.0036,25.0224,2033581.3370651,0
+HSBC.US,D,20210909,000000,24.8981,25.1566,24.8241,24.9267,1689034.8041528,0
+HSBC.US,D,20210910,000000,25.1092,25.1092,24.8596,24.9168,1855614.3850742,0
+HSBC.US,D,20210913,000000,25.1664,25.344,25.0993,25.2532,1370215.7828226,0
+HSBC.US,D,20210914,000000,25.1664,25.1861,24.5577,24.5913,2483856.8836325,0
+HSBC.US,D,20210915,000000,24.687,24.8497,24.6297,24.6968,2053233.0161575,0
+HSBC.US,D,20210916,000000,24.7067,24.7402,24.3466,24.4472,2168907.9871682,0
+HSBC.US,D,20210917,000000,25.0895,25.1279,24.6682,24.6968,3448405.9347378,0
+HSBC.US,D,20210920,000000,24.1306,24.1306,23.3157,23.6038,5399953.3966667,0
+HSBC.US,D,20210921,000000,23.8524,23.8721,23.3976,23.5268,3695651.9737069,0
+HSBC.US,D,20210922,000000,24.39,24.6396,24.3229,24.3318,3523461.8267476,0
+HSBC.US,D,20210923,000000,24.5627,24.8981,24.5528,24.7827,2862729.7414421,0
+HSBC.US,D,20210924,000000,24.61,24.7323,24.5143,24.7067,2809515.0177102,0
+HSBC.US,D,20210927,000000,25.1861,25.4979,25.1664,25.416,2526562.059274,0
+HSBC.US,D,20210928,000000,25.272,25.3677,24.7925,24.8981,2521161.319283,0
+HSBC.US,D,20210929,000000,25.3292,25.3973,25.0559,25.2621,1941222.3985754,0
+HSBC.US,D,20210930,000000,25.3489,25.3973,25.0066,25.0806,1973625.8248685,0
+HSBC.US,D,20211001,000000,25.1378,25.4348,25.0322,25.3006,1675290.6912517,0
+HSBC.US,D,20211004,000000,25.2148,25.4496,24.9839,25.0322,2217055.462549,0
+HSBC.US,D,20211005,000000,25.4732,25.857,25.3588,25.78,2933637.7678283,0
+HSBC.US,D,20211006,000000,26.519,26.6531,26.298,26.5762,4497350.6710729,0
+HSBC.US,D,20211007,000000,27.1997,27.2954,26.9984,27.027,3533188.8351847,0
+HSBC.US,D,20211008,000000,27.248,27.4463,27.2046,27.3052,2162664.9020323,0
+HSBC.US,D,20211011,000000,27.9672,28.1783,27.612,27.6219,4899328.7217041,0
+HSBC.US,D,20211012,000000,27.7945,27.9573,27.7038,27.8429,2806636.2448922,0
+HSBC.US,D,20211013,000000,27.8044,27.9336,27.5548,27.833,2594165.5788339,0
+HSBC.US,D,20211014,000000,28.13,28.197,27.8804,27.9958,1560109.3689602,0
+HSBC.US,D,20211015,000000,28.639,28.8304,28.3697,28.7436,2721722.5832855,0
+HSBC.US,D,20211018,000000,28.4664,28.567,28.3943,28.4466,1612555.7441724,0
+HSBC.US,D,20211019,000000,28.6193,28.6676,28.5334,28.639,1264301.2707783,0
+HSBC.US,D,20211020,000000,28.3894,28.787,28.3608,28.715,1443474.469126,0
+HSBC.US,D,20211021,000000,28.7732,28.8639,28.6578,28.7732,1897056.5498245,0
+HSBC.US,D,20211022,000000,28.7248,28.9024,28.6291,28.7919,1789399.5693033,0
+HSBC.US,D,20211025,000000,29.0464,29.2911,28.9843,29.2526,2082784.0245951,0
+HSBC.US,D,20211026,000000,29.3967,29.6216,29.3769,29.4637,2832395.1796988,0
+HSBC.US,D,20211027,000000,29.2714,29.5111,29.0987,29.1757,1530037.3431886,0
+HSBC.US,D,20211028,000000,29.1273,29.2911,29.0316,29.1658,1438521.7634962,0
+HSBC.US,D,20211029,000000,29.0987,29.1569,28.7534,28.8403,1996685.4033321,0
+HSBC.US,D,20211101,000000,29.1569,29.3246,29.1185,29.3099,1646271.8503245,0
+HSBC.US,D,20211102,000000,28.7436,28.9981,28.6193,28.9646,1815123.0262759,0
+HSBC.US,D,20211103,000000,28.8205,29.2013,28.8205,29.0603,1579679.9558605,0
+HSBC.US,D,20211104,000000,28.2937,28.3125,27.833,28.053,2725729.5512255,0
+HSBC.US,D,20211105,000000,28.3608,28.4664,28.0727,28.1211,1991485.3665165,0
+HSBC.US,D,20211108,000000,28.2552,28.4082,28.0441,28.053,1801048.4626922,0
+HSBC.US,D,20211109,000000,27.9386,27.9958,27.7659,27.8429,1431487.0158353,0
+HSBC.US,D,20211110,000000,27.9188,28.0195,27.689,27.7176,1425434.4973508,0
+HSBC.US,D,20211111,000000,27.8133,27.9001,27.7462,27.8044,1226594.4151247,0
+HSBC.US,D,20211112,000000,27.7462,27.8764,27.7127,27.8133,1676073.230905,0
+HSBC.US,D,20211115,000000,28.0441,28.1546,27.9859,28.0826,2287252.9186023,0
+HSBC.US,D,20211116,000000,28.3026,28.4466,28.2168,28.2839,2085961.8248713,0
+HSBC.US,D,20211117,000000,28.5621,28.5808,28.2937,28.3411,1540434.3758626,0
+HSBC.US,D,20211118,000000,28.3697,28.4368,28.2355,28.3312,1509804.8412706,0
+HSBC.US,D,20211119,000000,27.7847,27.9563,27.6032,27.91,1777883.464379,0
+HSBC.US,D,20211122,000000,27.9001,28.1211,27.8715,27.91,1880146.800476,0
+HSBC.US,D,20211123,000000,28.4368,28.5759,28.3075,28.4082,1999275.2852158,0
+HSBC.US,D,20211124,000000,28.2641,28.4466,28.2552,28.3983,1232557.732198,0
+HSBC.US,D,20211126,000000,26.8258,26.8642,26.3848,26.6344,2388170.1243112,0
+HSBC.US,D,20211129,000000,26.9126,26.9797,26.4903,26.7015,2274778.9121593,0
+HSBC.US,D,20211130,000000,26.6916,26.7685,26.4233,26.5476,2930686.0120374,0
+HSBC.US,D,20211201,000000,27.2095,27.3723,26.7015,26.7103,2753004.9100235,0
+HSBC.US,D,20211202,000000,27.2766,27.6406,27.248,27.4877,2809950.8882425,0
+HSBC.US,D,20211203,000000,27.4976,27.5785,27.0803,27.2579,3563980.5541608,0
+HSBC.US,D,20211206,000000,27.6702,27.8044,27.5834,27.6505,2409253.0805934,0
+HSBC.US,D,20211207,000000,27.977,28.1882,27.9386,28.1112,2150979.517157,0
+HSBC.US,D,20211208,000000,27.9188,28.0629,27.8182,27.8616,1401000.4062319,0
+HSBC.US,D,20211209,000000,27.8044,27.9336,27.689,27.8902,1433911.6723778,0
+HSBC.US,D,20211210,000000,27.9001,27.9287,27.7324,27.9001,1147032.8381937,0
+HSBC.US,D,20211213,000000,27.5647,27.5834,27.2194,27.248,2085863.5005884,0
+HSBC.US,D,20211214,000000,27.4493,27.7561,27.4493,27.5548,2101280.1399507,0
+HSBC.US,D,20211215,000000,27.7758,27.7758,27.3634,27.6032,1961698.1770695,0
+HSBC.US,D,20211216,000000,28.5522,28.6765,28.3746,28.4565,3194695.8344094,0
+HSBC.US,D,20211217,000000,28.4368,28.4466,28.0727,28.1013,2715770.4163886,0
+HSBC.US,D,20211220,000000,28.1586,28.1921,27.8715,28.0915,2731367.4858782,0
+HSBC.US,D,20211221,000000,28.1497,28.2839,28.1349,28.1586,1994791.9006475,0
+HSBC.US,D,20211222,000000,28.274,28.4328,28.2118,28.3894,2011451.2778531,0
+HSBC.US,D,20211223,000000,28.6676,28.8639,28.6291,28.6479,1846155.9945233,0
+HSBC.US,D,20211227,000000,28.71,28.8787,28.5334,28.8403,1373395.6104036,0
+HSBC.US,D,20211228,000000,28.6676,29.08,28.6676,28.9162,2187867.3416709,0
+HSBC.US,D,20211229,000000,29.0316,29.1086,28.9073,28.9843,2364201.2996443,0
+HSBC.US,D,20211230,000000,29.0415,29.1609,28.9024,28.936,2082608.6627298,0
+HSBC.US,D,20211231,000000,28.936,29.0178,28.8294,28.9162,721890.80290172,0
+HSBC.US,D,20220103,000000,29.1372,29.3434,29.0849,29.2043,1778757.2327484,0
+HSBC.US,D,20220104,000000,30.4029,30.6762,30.3842,30.5184,4454315.0447488,0
+HSBC.US,D,20220105,000000,30.394,30.5904,30.2401,30.2599,4475928.1412366,0
+HSBC.US,D,20220106,000000,31.0077,31.1517,30.9021,31.1221,4177096.3179434,0
+HSBC.US,D,20220107,000000,31.2188,31.4921,31.1902,31.4003,3001028.420384,0
+HSBC.US,D,20220110,000000,32.0051,32.0337,31.8423,31.9666,3051014.6612197,0
+HSBC.US,D,20220111,000000,32.1491,32.374,32.0573,32.3503,3028413.2536413,0
+HSBC.US,D,20220112,000000,32.7528,32.9354,32.7055,32.8781,2930216.6909759,0
+HSBC.US,D,20220113,000000,33.4533,33.8222,33.4148,33.5687,3903916.9959547,0
+HSBC.US,D,20220114,000000,33.6644,33.9327,33.5875,33.9041,4484433.6985308,0
+HSBC.US,D,20220118,000000,33.5875,33.7167,33.4849,33.5973,3482693.7408439,0
+HSBC.US,D,20220119,000000,33.5875,33.6743,33.2708,33.3477,2793561.1425756,0
+HSBC.US,D,20220120,000000,33.0794,33.3961,32.8683,32.9067,2480127.6564503,0
+HSBC.US,D,20220121,000000,32.743,32.8397,32.4026,32.4845,3496753.0996416,0
+HSBC.US,D,20220124,000000,32.0721,32.1678,31.4674,32.158,4809672.1805146,0
+HSBC.US,D,20220125,000000,32.7341,33.2609,32.3691,33.0883,4800226.9674449,0
+HSBC.US,D,20220126,000000,33.9515,33.9998,33.3714,33.6259,3642046.9938007,0
+HSBC.US,D,20220127,000000,34.9015,35.1028,34.1054,34.2879,5110724.9162177,0
+HSBC.US,D,20220128,000000,34.0482,34.0669,33.6062,33.9998,2970725.2818651,0
+HSBC.US,D,20220131,000000,34.2208,34.2297,33.8558,34.1152,2345626.1194014,0
+HSBC.US,D,20220201,000000,34.94,35.4194,34.9153,35.3711,3470306.9085073,0
+HSBC.US,D,20220202,000000,35.5053,35.7697,35.4194,35.7075,2428555.0496075,0
+HSBC.US,D,20220203,000000,35.8506,35.9561,35.3573,35.4293,2924716.6130497,0
+HSBC.US,D,20220204,000000,35.2369,35.6779,35.1797,35.5822,2914431.0821398,0
+HSBC.US,D,20220207,000000,35.889,36.1771,35.745,36.0143,3179747.5024562,0
+HSBC.US,D,20220208,000000,36.6082,36.7384,36.4691,36.6852,3274912.2307912,0
+HSBC.US,D,20220209,000000,36.4168,36.5174,36.2294,36.254,3023179.7662965,0
+HSBC.US,D,20220210,000000,36.3211,36.6753,36.2205,36.3113,2981191.2429023,0
+HSBC.US,D,20220211,000000,36.5322,37.0304,36.1722,36.2629,5161026.4029501,0
+HSBC.US,D,20220214,000000,36.3014,36.3497,35.7647,35.9946,4892407.5031122,0
+HSBC.US,D,20220215,000000,35.9561,36.0903,35.7697,35.889,3128396.8854892,0
+HSBC.US,D,20220216,000000,35.3997,35.8081,35.3908,35.6394,3270012.2350862,0
+HSBC.US,D,20220217,000000,35.084,35.2468,34.8394,35.0071,2893263.9927084,0
+HSBC.US,D,20220218,000000,35.3326,35.5299,35.2231,35.304,2753512.7498763,0
+HSBC.US,D,20220222,000000,35.4964,35.8269,35.3326,35.5724,3985872.8198561,0
+HSBC.US,D,20220223,000000,35.8032,36.0045,35.3188,35.4382,3202655.0330597,0
+HSBC.US,D,20220224,000000,33.0981,33.477,32.4875,33.4631,7093097.5476519,0
+HSBC.US,D,20220225,000000,34.2494,34.8236,34.1912,34.7861,4801332.8622141,0
+HSBC.US,D,20220228,000000,32.4845,33.1938,32.4845,33.1267,5593844.8278726,0
+HSBC.US,D,20220301,000000,32.4273,32.5615,31.4822,31.8038,6179825.1168884,0
+HSBC.US,D,20220302,000000,32.3306,32.8298,32.2349,32.6572,4964228.8303114,0
+HSBC.US,D,20220303,000000,32.3602,32.4845,31.7269,31.8896,5383297.0604184,0
+HSBC.US,D,20220304,000000,30.25,30.327,29.6167,29.9521,8481342.1520734,0
+HSBC.US,D,20220307,000000,30.0389,30.1445,29.1994,29.3385,7789662.2453221,0
+HSBC.US,D,20220308,000000,30.2885,30.7097,29.6315,30.0872,9387895.0810726,0
+HSBC.US,D,20220309,000000,30.9406,31.1182,30.6575,30.8636,6019445.0340497,0
+HSBC.US,D,20220310,000000,30.9179,31.0461,30.5233,30.8488,4628597.3702632,0
+HSBC.US,D,20220311,000000,31.0461,31.1941,30.691,30.7009,3869987.0091461,0
+HSBC.US,D,20220314,000000,31.2533,31.86,31.204,31.4013,3970326.4329866,0
+HSBC.US,D,20220315,000000,31.1349,31.1892,30.8291,31.1251,4060318.4931207,0
+HSBC.US,D,20220316,000000,31.7071,32.2497,31.6183,32.2398,5388456.5511379,0
+HSBC.US,D,20220317,000000,32.2892,32.8209,32.1215,32.7627,3613220.7468296,0
+HSBC.US,D,20220318,000000,32.3286,32.8071,32.2152,32.7528,2817998.2746516,0
+HSBC.US,D,20220321,000000,32.6641,32.7627,32.4963,32.5555,2600461.3738946,0
+HSBC.US,D,20220322,000000,34.0353,34.0452,33.6013,33.6506,3569586.0519367,0
+HSBC.US,D,20220323,000000,33.1968,33.4336,33.0537,33.0784,2539556.0693985,0
+HSBC.US,D,20220324,000000,33.5717,33.764,33.4089,33.6309,3132988.7308644,0
+HSBC.US,D,20220325,000000,33.6999,33.917,33.6111,33.7492,2576679.0612694,0
+HSBC.US,D,20220328,000000,33.7788,33.7887,33.3398,33.5421,3218763.9970116,0
+HSBC.US,D,20220329,000000,34.2326,34.2622,33.764,33.9761,4054459.5822447,0
+HSBC.US,D,20220330,000000,34.2622,34.3214,33.9416,34.0156,3114765.2880046,0
+HSBC.US,D,20220331,000000,34.1537,34.2178,33.7492,33.7591,2998025.9819732,0
+HSBC.US,D,20220401,000000,34.0797,34.1833,33.8775,34.1735,3334726.8453041,0
+HSBC.US,D,20220404,000000,33.8676,34.208,33.7542,34.0255,2937778.5378851,0
+HSBC.US,D,20220405,000000,33.9761,34.2129,33.8035,33.8874,2387270.0009794,0
+HSBC.US,D,20220406,000000,33.5223,33.9564,33.4138,33.7591,2715180.4706914,0
+HSBC.US,D,20220407,000000,33.8479,33.986,33.4927,33.9071,2820574.9790542,0
+HSBC.US,D,20220408,000000,33.7788,34.1537,33.769,34.0649,2342131.0459238,0
+HSBC.US,D,20220411,000000,34.282,34.4546,34.0748,34.1537,2064842.3771027,0
+HSBC.US,D,20220412,000000,33.4533,33.6555,32.9748,33.0587,2832330.3059451,0
+HSBC.US,D,20220413,000000,33.3842,33.5125,33.2362,33.5026,2456166.9410026,0
+HSBC.US,D,20220414,000000,33.5125,33.6703,33.399,33.4829,1939733.3431987,0
+HSBC.US,D,20220418,000000,33.3941,33.6555,33.3448,33.4336,1852884.6191592,0
+HSBC.US,D,20220419,000000,33.6506,33.917,33.6309,33.8972,1975608.5289643,0
+HSBC.US,D,20220420,000000,34.6075,34.7654,34.3856,34.499,2427673.1720189,0
+HSBC.US,D,20220421,000000,34.5187,34.5829,33.9663,34.0452,2719374.9643255,0
+HSBC.US,D,20220422,000000,33.4237,33.4533,32.9699,32.9896,3328786.842236,0
+HSBC.US,D,20220425,000000,31.9044,31.9981,31.3372,31.9439,5313095.5497555,0
+HSBC.US,D,20220426,000000,30.2273,30.2964,29.4381,29.4381,4543820.5517306,0
+HSBC.US,D,20220427,000000,30.1089,30.2273,29.8524,30.03,4350904.2541342,0
+HSBC.US,D,20220428,000000,30.3062,30.7009,30.0054,30.5825,3886600.7719936,0
+HSBC.US,D,20220429,000000,30.4148,31.8748,30.395,30.5923,7196861.089302,0
+HSBC.US,D,20220502,000000,30.5923,30.7153,30.0843,30.474,3314110.1691262,0
+HSBC.US,D,20220503,000000,31.5591,31.9143,31.3717,31.7466,3796594.5207258,0
+HSBC.US,D,20220504,000000,31.9932,32.5654,31.7269,32.5062,3375918.6379113,0
+HSBC.US,D,20220505,000000,31.3125,31.4704,30.7995,31.0165,4187410.2311205,0
+HSBC.US,D,20220506,000000,30.7502,30.8982,30.4789,30.8291,3542098.8397869,0
+HSBC.US,D,20220509,000000,30.2668,30.326,29.8968,30.0202,2845871.6883661,0
+HSBC.US,D,20220510,000000,30.543,30.5923,29.8426,30.3358,3559908.7124672,0
+HSBC.US,D,20220511,000000,30.3654,30.7403,29.8456,29.8722,3835834.0188093,0
+HSBC.US,D,20220512,000000,29.2803,29.4924,28.7771,29.152,3988097.7868757,0
+HSBC.US,D,20220513,000000,29.9215,30.3605,29.8524,30.2964,3458931.7012666,0
+HSBC.US,D,20220516,000000,30.1681,30.5627,30.0004,30.3654,2327474.6458621,0
+HSBC.US,D,20220517,000000,30.908,31.0955,30.7601,30.987,2585076.1577568,0
+HSBC.US,D,20220518,000000,30.326,30.617,30.0843,30.1583,3415497.709549,0
+HSBC.US,D,20220519,000000,29.8327,30.2569,29.813,30.1089,3890082.66799,0
+HSBC.US,D,20220520,000000,30.7009,30.7009,29.869,30.3358,2629803.5699377,0
+HSBC.US,D,20220523,000000,30.8192,31.2435,30.7946,30.9771,3290214.3274321,0
+HSBC.US,D,20220524,000000,32.1313,32.3977,31.8748,32.2793,4823082.8017759,0
+HSBC.US,D,20220525,000000,32.3089,32.6295,32.0771,32.378,3293150.878437,0
+HSBC.US,D,20220526,000000,32.4569,32.7085,32.4569,32.5654,2212035.8558608,0
+HSBC.US,D,20220527,000000,33.2066,33.3004,32.96,33.2362,3005973.0167946,0
+HSBC.US,D,20220531,000000,32.9255,33.256,32.9107,33.0093,2845674.0261479,0
+HSBC.US,D,20220601,000000,33.108,33.1129,32.4914,32.6937,3153340.8437656,0
+HSBC.US,D,20220602,000000,32.6937,32.9206,32.5062,32.9206,2226855.453959,0
+HSBC.US,D,20220603,000000,32.6838,32.7923,32.4865,32.5259,1411777.5585561,0
+HSBC.US,D,20220606,000000,33.2362,33.3497,32.8318,32.9304,2535894.7569272,0
+HSBC.US,D,20220607,000000,32.7232,33.034,32.6838,33.0093,2071639.9301018,0
+HSBC.US,D,20220608,000000,32.3089,32.373,31.939,32.0623,2492965.5641052,0
+HSBC.US,D,20220609,000000,31.8058,31.8452,31.3421,31.352,3010843.61658,0
+HSBC.US,D,20220610,000000,30.7107,30.7502,30.2619,30.395,3679617.0063802,0
+HSBC.US,D,20220613,000000,30.2175,30.4838,29.9906,30.2569,3937033.0198856,0
+HSBC.US,D,20220614,000000,30.8784,30.982,30.4789,30.7206,3955985.2788215,0
+HSBC.US,D,20220615,000000,31.8156,31.9242,31.2582,31.7269,6191110.1090654,0
+HSBC.US,D,20220616,000000,31.056,31.3421,30.8094,31.204,3776282.9539206,0
+HSBC.US,D,20220617,000000,30.9771,31.13,30.3506,30.5529,3807125.3555167,0
+HSBC.US,D,20220621,000000,32.8416,32.8515,32.4668,32.6838,5095335.6454703,0
+HSBC.US,D,20220622,000000,32.0623,32.4865,32.0327,32.2103,3854588.6155271,0
+HSBC.US,D,20220623,000000,32.2497,32.2694,31.5394,31.9044,4072671.8749281,0
+HSBC.US,D,20220624,000000,32.2497,32.6049,32.2201,32.5851,2833009.4530536,0
+HSBC.US,D,20220627,000000,32.6049,32.7824,32.4224,32.4766,2398983.7681219,0
+HSBC.US,D,20220628,000000,32.9008,33.1179,32.5161,32.5555,2552587.5846619,0
+HSBC.US,D,20220629,000000,33.2264,33.2264,32.8614,32.9403,2523390.3409122,0
+HSBC.US,D,20220630,000000,32.0425,32.2497,31.6677,32.23,3033854.5397283,0
+HSBC.US,D,20220701,000000,31.7663,32.2793,31.5295,32.2398,2441505.4726788,0
+HSBC.US,D,20220705,000000,30.9968,31.204,30.6614,31.1843,3140549.5641212,0
+HSBC.US,D,20220706,000000,30.543,30.839,30.321,30.7305,2978991.6171928,0
+HSBC.US,D,20220707,000000,31.4605,31.8008,31.4605,31.6282,2093992.9928421,0
+HSBC.US,D,20220708,000000,31.1645,31.3322,30.9771,31.1547,2565244.0485371,0
+HSBC.US,D,20220711,000000,31.0659,31.2139,30.8982,30.9771,1820791.3705006,0
+HSBC.US,D,20220712,000000,30.5825,31.1941,30.5331,30.9278,1804681.3928963,0
+HSBC.US,D,20220713,000000,30.913,31.0659,30.543,30.9475,2752005.4487565,0
+HSBC.US,D,20220714,000000,30.0103,30.0202,29.7094,29.9511,3142525.1726501,0
+HSBC.US,D,20220715,000000,29.9018,30.3062,29.6749,30.2372,3379116.7112355,0
+HSBC.US,D,20220718,000000,30.7206,30.9376,30.4986,30.5923,2796961.9463799,0
+HSBC.US,D,20220719,000000,30.9475,31.1829,30.8587,31.1448,3854181.127262,0
+HSBC.US,D,20220720,000000,30.6811,30.7601,30.321,30.5233,2323806.237824,0
+HSBC.US,D,20220721,000000,30.2767,30.9278,30.2175,30.908,3138598.2832498,0
+HSBC.US,D,20220722,000000,30.5726,30.7995,30.3605,30.5036,2058021.5100984,0
+HSBC.US,D,20220725,000000,31.3421,31.5,31.1843,31.4013,2410213.0094168,0
+HSBC.US,D,20220726,000000,31.1251,31.2484,30.8932,30.9771,1830541.6929429,0
+HSBC.US,D,20220727,000000,31.1941,31.5788,31.1152,31.5197,1981576.9142996,0
+HSBC.US,D,20220728,000000,30.9968,31.0264,30.6713,30.9672,2228925.3321612,0
+HSBC.US,D,20220729,000000,30.5825,31.0165,30.5085,30.9771,2929184.792832,0
+HSBC.US,D,20220801,000000,33.108,33.3349,32.6641,32.9896,4157434.502327,0
+HSBC.US,D,20220802,000000,32.4076,32.447,31.9834,32.0129,3206776.5437209,0
+HSBC.US,D,20220803,000000,32.3977,32.6049,32.2152,32.4076,3138849.6690452,0
+HSBC.US,D,20220804,000000,32.3188,32.4273,32.2201,32.2694,2104338.3292436,0
+HSBC.US,D,20220805,000000,32.0129,32.3829,31.9834,32.3681,2105214.1249178,0
+HSBC.US,D,20220808,000000,32.7134,32.7824,32.4717,32.4963,1905831.7386573,0
+HSBC.US,D,20220809,000000,32.9896,33.2264,32.8663,32.9995,2525006.1028389,0
+HSBC.US,D,20220810,000000,32.7923,33.0143,32.743,32.8416,2272964.474362,0
+HSBC.US,D,20220811,000000,33.0488,33.1919,32.9354,33.0488,1819057.011243,0
+HSBC.US,D,20220812,000000,33.0093,33.1771,32.8628,33.1573,1825028.4375355,0
+HSBC.US,D,20220815,000000,32.6641,32.7726,32.4421,32.7035,1568943.3496323,0
+HSBC.US,D,20220816,000000,32.7726,32.9884,32.743,32.9502,1952002.5918568,0
+HSBC.US,D,20220817,000000,32.378,32.6246,32.299,32.595,2517370.2593044,0
+HSBC.US,D,20220818,000000,32.59,32.59,32.32,32.41,1503535,0
+HSBC.US,D,20220819,000000,31.88,31.95,31.625,31.81,3512115,0
+HSBC.US,D,20220822,000000,31.78,31.895,31.665,31.72,3396420,0
+HSBC.US,D,20220823,000000,31.39,31.61,31.35,31.41,2154820,0
+HSBC.US,D,20220824,000000,30.73,31.02,30.6,30.85,2511027,0
+HSBC.US,D,20220825,000000,30.9,31.185,30.83,31.17,1612189,0
+HSBC.US,D,20220826,000000,31.45,31.52,30.85,30.86,2407293,0
+HSBC.US,D,20220829,000000,30.87,31.265,30.746,31.14,1731679,0
+HSBC.US,D,20220830,000000,31.38,31.405,30.865,30.92,2613447,0
+HSBC.US,D,20220831,000000,30.88,31.15,30.8,30.83,2349475,0
+HSBC.US,D,20220901,000000,30.4,30.455,30.061,30.38,3027187,0
+HSBC.US,D,20220902,000000,30.87,31.22,30.52,30.59,3025291,0
+HSBC.US,D,20220906,000000,31.14,31.17,30.59,30.76,2318586,0
+HSBC.US,D,20220907,000000,29.91,30.435,29.85,30.38,2869227,0
+HSBC.US,D,20220908,000000,30.16,30.605,30.08,30.57,2541953,0
+HSBC.US,D,20220909,000000,30.74,30.955,30.56,30.9,2808756,0
+HSBC.US,D,20220912,000000,31.42,31.745,31.375,31.47,2610629,0
+HSBC.US,D,20220913,000000,30.7,30.99,30.44,30.48,3375321,0
+HSBC.US,D,20220914,000000,30.24,30.435,30.11,30.33,2851694,0
+HSBC.US,D,20220915,000000,30.41,30.87,30.4,30.67,2792718,0
+HSBC.US,D,20220916,000000,30.34,30.515,30.26,30.46,3194961,0
+HSBC.US,D,20220919,000000,30.22,30.575,30.12,30.54,1455299,0
+HSBC.US,D,20220920,000000,30.59,30.68,30.22,30.39,3127746,0
+HSBC.US,D,20220921,000000,30.1,30.115,29.46,29.46,3873676,0
+HSBC.US,D,20220922,000000,29.52,29.57,29.1,29.22,2993403,0
+HSBC.US,D,20220923,000000,28.43,28.46,27.905,28.16,4424554,0
+HSBC.US,D,20220926,000000,27.16,27.477,26.8126,27.04,5073481,0
+HSBC.US,D,20220927,000000,27.04,27.16,26.555,26.68,4441026,0
+HSBC.US,D,20220928,000000,25.81,26.71,25.77,26.58,5210994,0
+HSBC.US,D,20220929,000000,25.85,26.17,25.63,26.03,4292514,0
+HSBC.US,D,20220930,000000,26.13,26.475,26.04,26.07,3619676,0
+HSBC.US,D,20221003,000000,26.17,26.46,25.92,26.29,3447351,0
+HSBC.US,D,20221004,000000,27.45,27.8464,27.37,27.74,4922436,0
+HSBC.US,D,20221005,000000,26.82,27.12,26.63,27.01,3781628,0
+HSBC.US,D,20221006,000000,26.66,26.77,26.3506,26.39,2977393,0
+HSBC.US,D,20221007,000000,26.31,26.36,26.05,26.15,3246675,0
+HSBC.US,D,20221010,000000,26.06,26.11,25.68,25.74,2687713,0
+HSBC.US,D,20221011,000000,25.49,25.675,25,25.1,4396991,0
+HSBC.US,D,20221012,000000,24.86,25.22,24.77,25.01,3333922,0
+HSBC.US,D,20221013,000000,25.6,26.495,25.425,26.32,5743653,0
+HSBC.US,D,20221014,000000,26.19,26.46,25.8,25.82,4186338,0
+HSBC.US,D,20221017,000000,27.1,27.3,26.8,26.82,4804660,0
+HSBC.US,D,20221018,000000,26.92,26.96,26.46,26.7,3525058,0
+HSBC.US,D,20221019,000000,26.91,26.96,26.5,26.64,3439090,0
+HSBC.US,D,20221020,000000,26.85,27.17,26.545,26.62,2615135,0
+HSBC.US,D,20221021,000000,26.47,27.235,26.395,27.22,3277164,0
+HSBC.US,D,20221024,000000,26.72,27.085,26.71,26.94,2829958,0
+HSBC.US,D,20221025,000000,25.73,25.895,25.49,25.69,4818096,0
+HSBC.US,D,20221026,000000,25.76,26.1,25.73,25.91,3709245,0
+HSBC.US,D,20221027,000000,26.19,26.435,25.98,26.04,2919927,0
+HSBC.US,D,20221028,000000,25.75,25.97,25.605,25.93,2461109,0
+HSBC.US,D,20221031,000000,25.65,26.22,25.635,25.91,2504451,0
+HSBC.US,D,20221101,000000,26.66,26.69,26.33,26.44,2607902,0
+HSBC.US,D,20221102,000000,26.28,26.625,26.08,26.1,2955853,0
+HSBC.US,D,20221103,000000,25.62,26,25.62,25.89,3008940,0
+HSBC.US,D,20221104,000000,27.66,28.24,27.465,28.16,8836001,0
+HSBC.US,D,20221107,000000,27.52,27.755,27.5,27.58,3729826,0
+HSBC.US,D,20221108,000000,27.7,27.92,27.595,27.73,2163835,0
+HSBC.US,D,20221109,000000,27.36,27.46,27.12,27.14,2022289,0
+HSBC.US,D,20221110,000000,27.65,27.86,27.48,27.85,3333503,0
+HSBC.US,D,20221111,000000,27.94,28.125,27.765,28.05,2447238,0
+HSBC.US,D,20221114,000000,28.36,28.48,28.14,28.19,2350177,0
+HSBC.US,D,20221115,000000,28.88,28.88,28.095,28.25,2694195,0
+HSBC.US,D,20221116,000000,28.41,28.46,28.225,28.27,2114775,0
+HSBC.US,D,20221117,000000,28.12,28.59,28.11,28.58,2385580,0
+HSBC.US,D,20221118,000000,28.67,28.685,28.435,28.55,1711626,0
+HSBC.US,D,20221121,000000,28.72,28.7676,28.51,28.75,2024385,0
+HSBC.US,D,20221122,000000,28.85,29.14,28.81,28.95,1887405,0
+HSBC.US,D,20221123,000000,29.33,29.56,29.305,29.47,2596458,0
+HSBC.US,D,20221125,000000,29.64,29.8,29.58,29.72,756638,0
+HSBC.US,D,20221128,000000,29.43,29.57,29.27,29.28,2028140,0
+HSBC.US,D,20221129,000000,30.55,30.87,30.44,30.48,3336969,0
+HSBC.US,D,20221130,000000,30.69,30.89,30.28,30.86,2854111,0
+HSBC.US,D,20221201,000000,30.85,30.88,30.49,30.55,1778932,0
+HSBC.US,D,20221202,000000,30.32,30.655,30.32,30.58,2012595,0
+HSBC.US,D,20221205,000000,30.77,30.835,30.3403,30.4,2349169,0
+HSBC.US,D,20221206,000000,30.57,30.725,30.27,30.37,2142224,0
+HSBC.US,D,20221207,000000,30.26,30.43,30.06,30.07,1749593,0
+HSBC.US,D,20221208,000000,30.27,30.41,30.15,30.23,1531726,0
+HSBC.US,D,20221209,000000,30.47,30.59,30.355,30.36,1685681,0
+HSBC.US,D,20221212,000000,30.37,30.515,30.25,30.46,2446631,0
+HSBC.US,D,20221213,000000,31.19,31.27,30.69,30.85,3498187,0
+HSBC.US,D,20221214,000000,30.92,30.93,30.515,30.62,2142361,0
+HSBC.US,D,20221215,000000,30.18,30.215,29.865,29.97,2249537,0
+HSBC.US,D,20221216,000000,29.79,29.97,29.63,29.88,2575940,0
+HSBC.US,D,20221219,000000,30,30.24,29.8014,29.96,2118646,0
+HSBC.US,D,20221220,000000,30.33,30.61,30.31,30.46,2069831,0
+HSBC.US,D,20221221,000000,30.78,30.92,30.745,30.85,1688272,0
+HSBC.US,D,20221222,000000,30.89,30.935,30.495,30.78,2211378,0
+HSBC.US,D,20221223,000000,30.75,30.94,30.64,30.94,1014955,0
+HSBC.US,D,20221227,000000,30.98,31.125,30.93,31.07,981204,0
+HSBC.US,D,20221228,000000,31.45,31.5,31.02,31.03,1664299,0
+HSBC.US,D,20221229,000000,31.2,31.29,31.165,31.21,1522881,0
+HSBC.US,D,20221230,000000,31.06,31.27,31.045,31.16,891878,0
+HSBC.US,D,20230103,000000,31.69,31.885,31.51,31.63,2033301,0
+HSBC.US,D,20230104,000000,32.62,32.765,32.48,32.68,2680103,0
+HSBC.US,D,20230105,000000,33.41,33.905,33.36,33.76,4549432,0
+HSBC.US,D,20230106,000000,33.78,34.34,33.67,34.31,2431822,0
+HSBC.US,D,20230109,000000,34.24,34.385,34.155,34.16,1903868,0
+HSBC.US,D,20230110,000000,34.34,34.41,34.17,34.39,1531606,0
+HSBC.US,D,20230111,000000,34.58,34.675,34.525,34.6,1409770,0
+HSBC.US,D,20230112,000000,35.54,35.61,35.21,35.42,2882624,0
+HSBC.US,D,20230113,000000,35.71,36.2,35.67,36.15,3153365,0
+HSBC.US,D,20230117,000000,36.5,36.545,36.1,36.3,2010861,0
+HSBC.US,D,20230118,000000,36.55,36.645,36.18,36.18,2902333,0
+HSBC.US,D,20230119,000000,35.88,36.425,35.88,36.39,2288646,0
+HSBC.US,D,20230120,000000,36.47,36.85,36.41,36.84,1985214,0
+HSBC.US,D,20230123,000000,36.61,36.82,36.59,36.82,2103037,0
+HSBC.US,D,20230124,000000,36.52,36.79,36.41,36.69,1779208,0
+HSBC.US,D,20230125,000000,36.75,37.135,36.74,37.08,2120957,0
+HSBC.US,D,20230126,000000,37.19,37.5,37.05,37.48,1537325,0
+HSBC.US,D,20230127,000000,37.22,37.355,37.0426,37.15,1817487,0
+HSBC.US,D,20230130,000000,37.13,37.315,37.06,37.06,1641518,0
+HSBC.US,D,20230131,000000,36.77,36.945,36.63,36.94,1833366,0
+HSBC.US,D,20230201,000000,36.72,37.15,36.65,36.94,3349749,0
+HSBC.US,D,20230202,000000,36.53,36.53,36.07,36.23,2479520,0
+HSBC.US,D,20230203,000000,36.09,36.305,35.95,35.99,2246423,0
+HSBC.US,D,20230206,000000,35.76,35.92,35.64,35.92,1884333,0
+HSBC.US,D,20230207,000000,36.17,36.585,36.15,36.48,2097691,0
+HSBC.US,D,20230208,000000,36.9,36.99,36.805,36.85,1965839,0
+HSBC.US,D,20230209,000000,37.68,37.72,37.21,37.23,2354358,0
+HSBC.US,D,20230210,000000,36.95,36.97,36.75,36.85,1929973,0
+HSBC.US,D,20230213,000000,37.06,37.3,37.05,37.27,1089020,0
+HSBC.US,D,20230214,000000,36.83,37.29,36.81,37.22,1525570,0
+HSBC.US,D,20230215,000000,36.66,36.8875,36.62,36.88,1491770,0
+HSBC.US,D,20230216,000000,36.87,37.28,36.87,37.1,1749869,0
+HSBC.US,D,20230217,000000,37.09,37.4,37.02,37.34,2052263,0
+HSBC.US,D,20230221,000000,39.21,39.6291,38.995,39.04,4068225,0
+HSBC.US,D,20230222,000000,38.46,38.585,38.245,38.27,2996798,0
+HSBC.US,D,20230223,000000,38,38.125,37.78,37.98,2433209,0
+HSBC.US,D,20230224,000000,37.85,38.09,37.83,38.02,1695628,0
+HSBC.US,D,20230227,000000,38.07,38.195,37.94,37.98,2037139,0
+HSBC.US,D,20230228,000000,38.58,38.59,38.29,38.31,2455869,0
+HSBC.US,D,20230301,000000,38.38,38.53,38.24,38.35,3010775,0
+HSBC.US,D,20230302,000000,36.89,37.025,36.62,36.97,2147919,0
+HSBC.US,D,20230303,000000,36.91,37.25,36.88,37.24,1649307,0
+HSBC.US,D,20230306,000000,36.88,37.28,36.8496,37.2,1588022,0
+HSBC.US,D,20230307,000000,37.48,37.49,36.865,37.01,2364187,0
+HSBC.US,D,20230308,000000,37.4,37.665,37.19,37.34,1990719,0
+HSBC.US,D,20230309,000000,37.09,37.255,36.6318,36.72,2448586,0
+HSBC.US,D,20230310,000000,35.54,35.8601,35.14,35.31,5830712,0
+HSBC.US,D,20230313,000000,34.195,35.02,34.19,34.6,7471492,0
+HSBC.US,D,20230314,000000,35.19,35.385,34.89,35.13,3802069,0
+HSBC.US,D,20230315,000000,32.93,33.87,32.91,33.79,8781809,0
+HSBC.US,D,20230316,000000,33.29,34.49,33.29,34.49,4601136,0
+HSBC.US,D,20230317,000000,33.1,33.39,32.84,33.08,3440087,0
+HSBC.US,D,20230320,000000,32.93,33.465,32.901,33.25,3593306,0
+HSBC.US,D,20230321,000000,33.99,34.295,33.86,33.93,2954393,0
+HSBC.US,D,20230322,000000,34.95,34.95,34.3,34.3,3846828,0
+HSBC.US,D,20230323,000000,34.06,34.215,33.23,33.48,3164221,0
+HSBC.US,D,20230324,000000,32.63,33.08,32.405,33.08,3583913,0
+HSBC.US,D,20230327,000000,33.41,33.65,33.3,33.64,2071828,0
+HSBC.US,D,20230328,000000,33.32,33.62,33.25,33.46,1620243,0
+HSBC.US,D,20230329,000000,34.2,34.35,34.07,34.22,2183486,0
+HSBC.US,D,20230330,000000,34.56,34.5627,34.24,34.29,1263025,0
+HSBC.US,D,20230331,000000,34.13,34.22,33.985,34.13,1716520,0
+HSBC.US,D,20230403,000000,34.7,34.91,34.56,34.72,1168015,0
+HSBC.US,D,20230404,000000,34.94,34.97,34.4,34.65,1297914,0
+HSBC.US,D,20230405,000000,34.56,34.75,34.405,34.69,1184063,0
+HSBC.US,D,20230406,000000,34.83,35.3,34.82,35.18,1420279,0
+HSBC.US,D,20230410,000000,35.23,35.355,35.005,35.13,1226925,0
+HSBC.US,D,20230411,000000,34.95,35.105,34.92,34.99,1291757,0
+HSBC.US,D,20230412,000000,35.25,35.32,35.015,35.09,2040427,0
+HSBC.US,D,20230413,000000,35.5,35.715,35.37,35.67,1259655,0
+HSBC.US,D,20230414,000000,36.53,36.685,36.26,36.34,2247565,0
+HSBC.US,D,20230417,000000,35.78,36.09,35.595,36.08,2079209,0
+HSBC.US,D,20230418,000000,35.91,35.975,35.7,35.8,1956984,0
+HSBC.US,D,20230419,000000,35.69,35.93,35.645,35.87,1758058,0
+HSBC.US,D,20230420,000000,35.72,35.99,35.72,35.93,1118284,0
+HSBC.US,D,20230421,000000,35.48,35.73,35.3,35.69,1393325,0
+HSBC.US,D,20230424,000000,35.78,35.96,35.7,35.85,1703985,0
+HSBC.US,D,20230425,000000,35.27,35.33,34.89,34.93,2377766,0
+HSBC.US,D,20230426,000000,35.52,35.87,35.43,35.55,3571393,0
+HSBC.US,D,20230427,000000,35.95,36.26,35.895,36.23,2536379,0
+HSBC.US,D,20230428,000000,35.68,36.14,35.65,36.05,1750903,0
+HSBC.US,D,20230501,000000,36.24,36.33,35.81,35.83,1172492,0
+HSBC.US,D,20230502,000000,37.74,37.835,36.825,37.07,2854757,0
+HSBC.US,D,20230503,000000,37.41,37.57,37.02,37.06,2890456,0
+HSBC.US,D,20230504,000000,37.42,37.55,36.72,37.04,2912474,0
+HSBC.US,D,20230505,000000,37.66,38.335,37.59,38.2,2833547,0
+HSBC.US,D,20230508,000000,38.19,38.435,38.15,38.19,1855570,0
+HSBC.US,D,20230509,000000,37.76,38.07,37.72,37.98,1620648,0
+HSBC.US,D,20230510,000000,38.39,38.39,37.825,38.11,1620548,0
+HSBC.US,D,20230511,000000,37.09,37.52,36.97,37.45,1721985,0
+HSBC.US,D,20230512,000000,37.72,37.81,37.38,37.5,1141120,0
+HSBC.US,D,20230515,000000,38.24,38.59,38.16,38.44,1656872,0
+HSBC.US,D,20230516,000000,38.16,38.28,37.79,37.84,1399985,0
+HSBC.US,D,20230517,000000,37.86,38.14,37.705,37.97,1278519,0
+HSBC.US,D,20230518,000000,38.4,38.4,37.98,38.25,1735827,0
+HSBC.US,D,20230519,000000,38.38,38.5,38.08,38.32,1184829,0
+HSBC.US,D,20230522,000000,38.49,38.6,38.38,38.53,1070152,0
+HSBC.US,D,20230523,000000,38.32,38.54,38.145,38.16,1297867,0
+HSBC.US,D,20230524,000000,37.34,37.405,37.09,37.2,2414123,0
+HSBC.US,D,20230525,000000,37.67,37.715,37.32,37.58,1834605,0
+HSBC.US,D,20230526,000000,37.76,37.945,37.69,37.82,1266991,0
+HSBC.US,D,20230530,000000,37.61,37.66,37.2,37.42,1225811,0
+HSBC.US,D,20230531,000000,36.96,36.98,36.64,36.82,1714653,0
+HSBC.US,D,20230601,000000,36.99,37.51,36.99,37.42,1628709,0
+HSBC.US,D,20230602,000000,37.81,37.88,37.71,37.82,1331696,0
+HSBC.US,D,20230605,000000,37.92,37.93,37.57,37.73,1090930,0
+HSBC.US,D,20230606,000000,37.75,38.2,37.7,38.2,1198360,0
+HSBC.US,D,20230607,000000,38.59,38.59,38.3,38.38,1584498,0
+HSBC.US,D,20230608,000000,38.45,38.505,38.21,38.45,1066787,0
+HSBC.US,D,20230609,000000,38.23,38.47,38.19,38.45,828084,0
+HSBC.US,D,20230612,000000,38.19,38.24,37.905,38.09,1236356,0
+HSBC.US,D,20230613,000000,38.36,38.68,38.34,38.46,1587171,0
+HSBC.US,D,20230614,000000,38.89,39.14,38.55,38.65,1912548,0
+HSBC.US,D,20230615,000000,38.84,39.075,38.78,39.05,1696019,0
+HSBC.US,D,20230616,000000,39.18,39.33,39.06,39.18,1701467,0
+HSBC.US,D,20230620,000000,39.39,39.42,39.14,39.37,1260763,0
+HSBC.US,D,20230621,000000,39.19,39.495,39.17,39.42,1151039,0
+HSBC.US,D,20230622,000000,38.83,38.895,38.645,38.7,1427014,0
+HSBC.US,D,20230623,000000,38.27,38.4899,38.16,38.23,1296620,0
+HSBC.US,D,20230626,000000,38.4,38.635,38.4,38.47,945757,0
+HSBC.US,D,20230627,000000,38.8,39.065,38.665,39.01,1164566,0
+HSBC.US,D,20230628,000000,38.87,38.945,38.7599,38.9,1174507,0
+HSBC.US,D,20230629,000000,38.89,39.27,38.88,39.22,1140979,0
+HSBC.US,D,20230630,000000,39.75,39.8383,39.585,39.62,1801524,0
+HSBC.US,D,20230703,000000,39.83,40.05,39.76,39.95,1284276,0
+HSBC.US,D,20230705,000000,39.65,39.72,39.5199,39.57,1510359,0
+HSBC.US,D,20230706,000000,39.18,39.21,38.775,39,1328080,0
+HSBC.US,D,20230707,000000,39,39.46,38.99,39.27,1403397,0
+HSBC.US,D,20230710,000000,38.99,39.24,38.95,39.09,1309115,0
+HSBC.US,D,20230711,000000,39.01,39.085,38.86,39.05,1272677,0
+HSBC.US,D,20230712,000000,39.87,40.21,39.79,40.09,1920112,0
+HSBC.US,D,20230713,000000,40.49,40.59,40.35,40.55,1500344,0
+HSBC.US,D,20230714,000000,40.56,40.63,40.2701,40.36,1255178,0
+HSBC.US,D,20230717,000000,40.57,40.75,40.525,40.73,1399569,0
+HSBC.US,D,20230718,000000,40.54,41.02,40.51,40.96,1689500,0
+HSBC.US,D,20230719,000000,40.78,40.905,40.68,40.79,1564927,0
+HSBC.US,D,20230720,000000,41.27,41.46,41.17,41.4,1506424,0
+HSBC.US,D,20230721,000000,41.58,41.58,41.36,41.37,1102447,0
+HSBC.US,D,20230724,000000,41.1,41.48,41.1,41.37,1082961,0
+HSBC.US,D,20230725,000000,41.55,41.67,41.445,41.54,1331398,0
+HSBC.US,D,20230726,000000,41.56,42.05,41.56,41.91,1501049,0
+HSBC.US,D,20230727,000000,41.47,41.58,41.2,41.22,1661613,0
+HSBC.US,D,20230728,000000,41.79,41.84,41.62,41.73,1222229,0
+HSBC.US,D,20230731,000000,41.95,42.045,41.67,41.78,1429121,0
+HSBC.US,D,20230801,000000,42.17,42.465,41.845,42.21,2127264,0
+HSBC.US,D,20230802,000000,41.09,41.15,40.53,40.66,2322766,0
+HSBC.US,D,20230803,000000,40.63,41.01,40.54,40.99,1686196,0
+HSBC.US,D,20230804,000000,40.83,41.1,40.69,40.79,1677859,0
+HSBC.US,D,20230807,000000,41.4,41.5497,41.14,41.52,1948457,0
+HSBC.US,D,20230808,000000,40.63,40.95,40.38,40.91,1523359,0
+HSBC.US,D,20230809,000000,40.71,41.03,40.67,40.79,1796415,0
+HSBC.US,D,20230810,000000,40.48,40.78,40.285,40.38,1512016,0
+HSBC.US,D,20230811,000000,40,40.255,39.955,40.11,1636304,0
+HSBC.US,D,20230814,000000,39.57,39.805,39.325,39.78,1320887,0
+HSBC.US,D,20230815,000000,38.99,38.99,38.575,38.62,2943435,0
+HSBC.US,D,20230816,000000,38.05,38.195,37.94,37.99,2390123,0
+HSBC.US,D,20230817,000000,38.33,38.43,37.92,37.93,2378878,0
+HSBC.US,D,20230818,000000,37.37,37.745,37.32,37.66,1987406,0
+HSBC.US,D,20230821,000000,37.68,37.775,37.49,37.75,1678926,0
+HSBC.US,D,20230822,000000,37.64,37.7,37.34,37.38,2129997,0
+HSBC.US,D,20230823,000000,37.38,37.67,37.34,37.61,1333144,0
+HSBC.US,D,20230824,000000,37.66,37.88,37.55,37.55,1136303,0
+HSBC.US,D,20230825,000000,37.77,37.8,37.305,37.51,1403446,0
+HSBC.US,D,20230828,000000,37.71,38.015,37.69,37.96,1140474,0
+HSBC.US,D,20230829,000000,37.9,38.21,37.89,38.21,1503799,0
+HSBC.US,D,20230830,000000,38.29,38.48,38,38.01,1667830,0
+HSBC.US,D,20230831,000000,37.75,37.77,37.27,37.32,2543151,0
+HSBC.US,D,20230901,000000,37.64,37.79,37.495,37.55,1519263,0
+HSBC.US,D,20230905,000000,37.64,37.76,37.22,37.22,1501760,0
+HSBC.US,D,20230906,000000,36.98,37.165,36.88,36.98,1655224,0
+HSBC.US,D,20230907,000000,37.09,37.195,36.86,36.87,1789738,0
+HSBC.US,D,20230908,000000,36.73,37,36.645,36.97,1665179,0
+HSBC.US,D,20230911,000000,37.39,37.565,37.335,37.47,1911468,0
+HSBC.US,D,20230912,000000,37.58,38.11,37.565,37.9,3020431,0
+HSBC.US,D,20230913,000000,38.72,38.91,38.51,38.54,2449944,0
+HSBC.US,D,20230914,000000,39.28,39.535,39.26,39.37,2556064,0
+HSBC.US,D,20230915,000000,39.39,39.63,39.27,39.27,2105391,0
+HSBC.US,D,20230918,000000,39.16,39.17,38.835,39.02,1618774,0
+HSBC.US,D,20230919,000000,39.35,39.47,39.285,39.45,1332953,0
+HSBC.US,D,20230920,000000,39.51,39.74,39.09,39.11,1629489,0
+HSBC.US,D,20230921,000000,39.52,39.64,39.25,39.26,1513372,0
+HSBC.US,D,20230922,000000,40.05,40.0501,39.46,39.54,2023488,0
+HSBC.US,D,20230925,000000,39.21,39.455,39.05,39.42,1677600,0
+HSBC.US,D,20230926,000000,39.16,39.36,38.91,38.97,1123504,0
+HSBC.US,D,20230927,000000,39.18,39.19,38.865,39.16,1314187,0
+HSBC.US,D,20230928,000000,39.3,39.77,39.275,39.68,1577753,0
+HSBC.US,D,20230929,000000,39.93,39.96,39.41,39.46,1376105,0
+HSBC.US,D,20231002,000000,39.42,39.45,38.895,39.02,2230387,0
+HSBC.US,D,20231003,000000,39.61,39.645,39.125,39.32,3028891,0
+HSBC.US,D,20231004,000000,39.37,39.39,38.92,39.31,1748871,0
+HSBC.US,D,20231005,000000,39.18,39.82,39.17,39.78,2021659,0
+HSBC.US,D,20231006,000000,40.03,40.58,39.86,40.48,2522104,0
+HSBC.US,D,20231009,000000,39.56,39.88,39.48,39.76,1699520,0
+HSBC.US,D,20231010,000000,40.55,40.63,40.36,40.53,2378791,0
+HSBC.US,D,20231011,000000,40.82,40.94,40.62,40.83,1417302,0
+HSBC.US,D,20231012,000000,40.47,40.508,40.14,40.3,1243912,0
+HSBC.US,D,20231013,000000,40,40.215,39.66,39.75,2192928,0
+HSBC.US,D,20231016,000000,40.04,40.15,39.8,40.09,1244002,0
+HSBC.US,D,20231017,000000,39.8,40.34,39.8,40.09,1343437,0
+HSBC.US,D,20231018,000000,40.05,40.1,39.6137,39.67,1744011,0
+HSBC.US,D,20231019,000000,39.17,39.41,39.01,39.11,2447243,0
+HSBC.US,D,20231020,000000,37.94,38.0706,37.62,37.69,3502119,0
+HSBC.US,D,20231023,000000,37.64,37.95,37.55,37.69,1394802,0
+HSBC.US,D,20231024,000000,37.54,37.775,37.48,37.68,1320537,0
+HSBC.US,D,20231025,000000,37.68,37.79,37.51,37.58,1552112,0
+HSBC.US,D,20231026,000000,37.44,37.58,37.125,37.28,2209266,0
+HSBC.US,D,20231027,000000,37.15,37.21,36.59,36.71,3440797,0
+HSBC.US,D,20231030,000000,36.53,36.6095,35.3,36.02,6728012,0
+HSBC.US,D,20231031,000000,36.39,36.49,36.065,36.33,3072195,0
+HSBC.US,D,20231101,000000,36.2,36.4,36.02,36.26,2626323,0
+HSBC.US,D,20231102,000000,36.77,37.05,36.71,37.02,2263660,0
+HSBC.US,D,20231103,000000,37.38,37.55,37.28,37.44,2245212,0
+HSBC.US,D,20231106,000000,38.16,38.165,37.81,37.93,2740073,0
+HSBC.US,D,20231107,000000,37.57,37.73,37.425,37.69,1836861,0
+HSBC.US,D,20231108,000000,37.66,37.815,37.425,37.59,1709303,0
+HSBC.US,D,20231109,000000,37.24,37.37,36.885,36.97,2376750,0
+HSBC.US,D,20231110,000000,36.78,37.07,36.625,37.03,1582502,0
+HSBC.US,D,20231113,000000,37.43,37.49,37.24,37.42,2148789,0
+HSBC.US,D,20231114,000000,37.67,37.96,37.65,37.88,2454593,0
+HSBC.US,D,20231115,000000,38.49,38.545,38.335,38.47,2422163,0
+HSBC.US,D,20231116,000000,37.91,38.16,37.89,38.04,1787676,0
+HSBC.US,D,20231117,000000,38.46,38.61,38.36,38.58,1994390,0
+HSBC.US,D,20231120,000000,38.51,38.79,38.48,38.74,1591043,0
+HSBC.US,D,20231121,000000,38.61,38.69,38.505,38.57,1674986,0
+HSBC.US,D,20231122,000000,38.04,38.1,37.835,38.04,2731691,0
+HSBC.US,D,20231124,000000,38.32,38.6699,38.31,38.62,954816,0
+HSBC.US,D,20231127,000000,38.56,38.63,38.3922,38.61,2094974,0
+HSBC.US,D,20231128,000000,38.63,38.795,38.49,38.59,2009050,0
+HSBC.US,D,20231129,000000,37.9,38.18,37.89,38.03,2210688,0
+HSBC.US,D,20231130,000000,38.33,38.46,38.22,38.43,1563464,0
+HSBC.US,D,20231201,000000,38.23,38.695,38.215,38.66,1688098,0
+HSBC.US,D,20231204,000000,38.27,38.49,38.26,38.35,1291415,0
+HSBC.US,D,20231205,000000,38.23,38.39,38.19,38.19,1331662,0
+HSBC.US,D,20231206,000000,38.93,39.11,38.495,38.52,2122064,0
+HSBC.US,D,20231207,000000,38.59,38.82,38.48,38.82,1589909,0
+HSBC.US,D,20231208,000000,38.95,39.23,38.95,39.21,1911039,0
+HSBC.US,D,20231211,000000,38.88,39.1,38.85,39,1671385,0
+HSBC.US,D,20231212,000000,39.17,39.265,39.05,39.26,1783039,0
+HSBC.US,D,20231213,000000,39.23,39.525,38.87,39.48,2052203,0
+HSBC.US,D,20231214,000000,39.28,39.835,39.16,39.64,2557425,0
+HSBC.US,D,20231215,000000,39.01,39.25,38.84,38.85,2722501,0
+HSBC.US,D,20231218,000000,39.17,39.195,38.9937,39.05,1096049,0
+HSBC.US,D,20231219,000000,39.41,39.525,39.33,39.4,1852056,0
+HSBC.US,D,20231220,000000,39.45,39.585,39.09,39.09,1426734,0
+HSBC.US,D,20231221,000000,39.56,39.73,39.54,39.72,1216129,0
+HSBC.US,D,20231222,000000,39.87,40.29,39.87,40.27,1978216,0
+HSBC.US,D,20231226,000000,40.3,40.65,40.3,40.55,1218516,0
+HSBC.US,D,20231227,000000,40.65,40.77,40.6,40.73,1273631,0
+HSBC.US,D,20231228,000000,40.55,40.695,40.495,40.52,1200526,0
+HSBC.US,D,20231229,000000,40.59,40.635,40.43,40.54,1039351,0
+HSBC.US,D,20240102,000000,40.11,40.28,39.91,40.12,1870422,0
+HSBC.US,D,20240103,000000,39.99,40.0863,39.82,40,1730401,0
+HSBC.US,D,20240104,000000,40.12,40.535,40.1,40.31,1805282,0
+HSBC.US,D,20240105,000000,40.415,40.905,40.415,40.74,1627662,0
+HSBC.US,D,20240108,000000,41.02,41.43,40.915,41.43,2133224,0
+HSBC.US,D,20240109,000000,40.88,40.93,40.555,40.58,2700848,0
+HSBC.US,D,20240110,000000,40.52,40.7,40.485,40.64,1708746,0
+HSBC.US,D,20240111,000000,40.2,40.23,39.29,39.42,4935740,0
+HSBC.US,D,20240112,000000,39.6,39.74,39.21,39.38,2626659,0
+HSBC.US,D,20240116,000000,38.09,38.15,37.86,37.95,4905370,0
+HSBC.US,D,20240117,000000,37.34,37.645,37.25,37.58,3026597,0
+HSBC.US,D,20240118,000000,37.88,37.96,37.67,37.89,2044508,0
+HSBC.US,D,20240119,000000,37.64,38.01,37.56,37.99,2328391,0
+HSBC.US,D,20240122,000000,38.29,38.515,38.24,38.33,2245183,0
+HSBC.US,D,20240123,000000,38.4,38.53,38.31,38.43,1727585,0
+HSBC.US,D,20240124,000000,39.1,39.11,38.75,38.75,1727222,0
+HSBC.US,D,20240125,000000,39.03,39.05,38.76,39,1541110,0
+HSBC.US,D,20240126,000000,39.66,39.73,39.48,39.65,1741085,0
+HSBC.US,D,20240129,000000,39.57,39.69,39.315,39.68,1026099,0
+HSBC.US,D,20240130,000000,39.59,39.875,39.59,39.86,1286931,0
+HSBC.US,D,20240131,000000,39.97,40.04,39.31,39.33,2625956,0
+HSBC.US,D,20240201,000000,39.62,39.62,39.06,39.5,2066053,0
+HSBC.US,D,20240202,000000,39.38,39.4815,39.13,39.35,1942402,0
+HSBC.US,D,20240205,000000,39.34,39.415,39.06,39.34,1796331,0
+HSBC.US,D,20240206,000000,39.88,40.195,39.82,39.99,2130442,0
+HSBC.US,D,20240207,000000,40.05,40.08,39.7525,39.95,1970815,0
+HSBC.US,D,20240208,000000,39.42,39.53,39.16,39.25,1882414,0
+HSBC.US,D,20240209,000000,38.91,39.03,38.7,39.03,1315142,0
+HSBC.US,D,20240212,000000,38.59,38.96,38.59,38.83,1449788,0
+HSBC.US,D,20240213,000000,38.96,38.98,38.44,38.65,2257105,0
+HSBC.US,D,20240214,000000,39.22,39.38,39.055,39.29,1821643,0
+HSBC.US,D,20240215,000000,39.47,39.88,39.41,39.87,1453952,0
+HSBC.US,D,20240216,000000,40.24,40.46,40.1,40.32,1823891,0
+HSBC.US,D,20240220,000000,40.73,40.93,40.71,40.85,1727378,0
+HSBC.US,D,20240221,000000,37.49,37.64,37.11,37.22,8243330,0
+HSBC.US,D,20240222,000000,37.41,37.77,37.335,37.71,4341542,0
+HSBC.US,D,20240223,000000,38.17,38.305,38.045,38.2,2315603,0
+HSBC.US,D,20240226,000000,38.12,38.195,37.84,38.08,2002842,0
+HSBC.US,D,20240227,000000,38.43,38.5,38.325,38.36,2929996,0
+HSBC.US,D,20240228,000000,38.81,38.8982,38.34,38.49,4268618,0
+HSBC.US,D,20240229,000000,39.26,39.31,38.8,39.18,4169100,0
+HSBC.US,D,20240301,000000,39.06,39.16,38.79,38.98,2206020,0
+HSBC.US,D,20240304,000000,38.69,38.905,38.68,38.78,2124715,0
+HSBC.US,D,20240305,000000,38.73,39.12,38.73,38.93,2212493,0
+HSBC.US,D,20240306,000000,39.15,39.336,38.995,39.23,3372796,0
+HSBC.US,D,20240307,000000,37.83,38.03,37.71,37.88,2194602,0
+HSBC.US,D,20240308,000000,37.57,37.72,37.36,37.44,1886457,0
+HSBC.US,D,20240311,000000,37.03,37.2,36.93,37.13,2471552,0
+HSBC.US,D,20240312,000000,37.98,38.085,37.84,38.01,2409455,0
+HSBC.US,D,20240313,000000,38.12,38.19,37.79,37.99,2041067,0
+HSBC.US,D,20240314,000000,37.72,37.81,37.38,37.53,1389605,0
+HSBC.US,D,20240315,000000,38.09,38.29,38.04,38.21,2243352,0
+HSBC.US,D,20240318,000000,38.7,38.7,38.36,38.42,1936143,0
+HSBC.US,D,20240319,000000,38.37,38.57,38.34,38.5,1293965,0
+HSBC.US,D,20240320,000000,38.38,39.06,38.345,39.06,2356977,0
+HSBC.US,D,20240321,000000,39.41,39.735,39.38,39.5,2476832,0
+HSBC.US,D,20240322,000000,39.7,39.735,39.475,39.52,1318590,0
+HSBC.US,D,20240325,000000,39.43,39.69,39.43,39.52,1659926,0
+HSBC.US,D,20240326,000000,39.71,39.805,39.66,39.7,1994464,0
+HSBC.US,D,20240327,000000,39.05,39.1601,38.94,38.99,2310564,0
+HSBC.US,D,20240328,000000,39.56,39.585,39.195,39.36,1779217,0
+HSBC.US,D,20240401,000000,39.37,39.45,39.08,39.31,1314952,0
+HSBC.US,D,20240402,000000,39.13,39.335,39.04,39.32,1379153,0
+HSBC.US,D,20240403,000000,39.59,40.18,39.55,40.13,1875587,0
+HSBC.US,D,20240404,000000,40.89,40.96,40.12,40.17,3000082,0
+HSBC.US,D,20240405,000000,40.41,40.72,40.26,40.72,1404030,0
+HSBC.US,D,20240408,000000,40.86,41.065,40.76,41.01,1553109,0
+HSBC.US,D,20240409,000000,41.24,41.33,40.94,41.16,1930699,0
+HSBC.US,D,20240410,000000,41.56,41.865,41.445,41.81,3240333,0
+HSBC.US,D,20240411,000000,40.94,41.055,40.525,40.95,2059429,0
+HSBC.US,D,20240412,000000,41.06,41.21,40.55,40.63,3373524,0
+HSBC.US,D,20240415,000000,41.27,41.4,40.48,40.57,2463002,0
+HSBC.US,D,20240416,000000,39.83,39.87,39.46,39.65,2894225,0
+HSBC.US,D,20240417,000000,40.13,40.25,39.775,39.98,1721270,0
+HSBC.US,D,20240418,000000,40.26,40.47,40.149,40.39,1544940,0
+HSBC.US,D,20240419,000000,40.06,40.56,40,40.52,1663936,0
+HSBC.US,D,20240422,000000,41.27,41.7299,41.195,41.62,2107291,0
+HSBC.US,D,20240423,000000,41.57,41.9309,41.54,41.89,1583730,0
+HSBC.US,D,20240424,000000,41.64,41.76,41.4711,41.69,1555249,0
+HSBC.US,D,20240425,000000,41.34,41.89,41.32,41.81,1766305,0
+HSBC.US,D,20240426,000000,41.85,41.97,41.63,41.9,1402848,0
+HSBC.US,D,20240429,000000,42.22,42.345,42.11,42.18,1619140,0
+HSBC.US,D,20240430,000000,44.05,44.2339,43.57,43.58,3406062,0
+HSBC.US,D,20240501,000000,43.81,43.96,43.51,43.65,2274576,0
+HSBC.US,D,20240502,000000,44.65,44.7,44.21,44.51,2160766,0
+HSBC.US,D,20240503,000000,44.67,44.81,44.45,44.45,1466120,0
+HSBC.US,D,20240506,000000,44.74,44.82,44.485,44.78,1276673,0
+HSBC.US,D,20240507,000000,45.15,45.285,44.93,44.98,1782391,0
+HSBC.US,D,20240508,000000,45.31,45.46,45.16,45.4,1621261,0
+HSBC.US,D,20240509,000000,43.54,43.635,43.4,43.49,1445562,0
+HSBC.US,D,20240510,000000,43.79,43.9199,43.59,43.6,1825764,0
+HSBC.US,D,20240513,000000,43.99,44.07,43.815,43.97,1269155,0
+HSBC.US,D,20240514,000000,44.44,44.82,44.34,44.72,1674382,0
+HSBC.US,D,20240515,000000,44.53,44.8,44.52,44.77,1105049,0
+HSBC.US,D,20240516,000000,45.39,45.39,43.83,44.43,4597839,0
+HSBC.US,D,20240517,000000,44.37,44.66,44.32,44.54,1125848,0
+HSBC.US,D,20240520,000000,44.48,44.53,44.18,44.19,977497,0
+HSBC.US,D,20240521,000000,44.35,44.605,44.3,44.58,1208394,0
+HSBC.US,D,20240522,000000,44.51,44.6,44.1,44.21,1181206,0
+HSBC.US,D,20240523,000000,44.3,44.37,43.79,43.8,1392361,0
+HSBC.US,D,20240524,000000,44.36,44.65,44.305,44.38,1198827,0
+HSBC.US,D,20240528,000000,44.03,44.4,43.945,44.16,1506274,0
+HSBC.US,D,20240529,000000,43.87,43.93,43.67,43.74,1185424,0
+HSBC.US,D,20240530,000000,44.25,44.5,44.175,44.31,1540615,0
+HSBC.US,D,20240531,000000,44.48,44.715,44.29,44.65,1151671,0
+HSBC.US,D,20240603,000000,44.53,44.89,44.345,44.88,1387037,0
+HSBC.US,D,20240604,000000,44.38,44.57,44.245,44.54,1277797,0
+HSBC.US,D,20240605,000000,44.35,44.4,43.99,44.15,1299007,0
+HSBC.US,D,20240606,000000,44.46,44.62,44.33,44.54,866696,0
+HSBC.US,D,20240607,000000,44.72,44.76,44.42,44.43,1217320,0
+HSBC.US,D,20240610,000000,44.32,44.56,44.08,44.51,921269,0
+HSBC.US,D,20240611,000000,43.37,43.505,43.12,43.32,1609233,0
+HSBC.US,D,20240612,000000,44.4,44.455,43.73,43.87,1614744,0
+HSBC.US,D,20240613,000000,43.5,43.5,43.045,43.21,941405,0
+HSBC.US,D,20240614,000000,43.12,43.24,42.825,43.22,1143430,0
+HSBC.US,D,20240617,000000,43.39,43.71,43.26,43.7,876554,0
+HSBC.US,D,20240618,000000,43.73,43.98,43.58,43.72,1299250,0
+HSBC.US,D,20240620,000000,44.18,44.39,44.09,44.3,1456123,0
+HSBC.US,D,20240621,000000,43.45,43.64,43.3,43.5,1313014,0
+HSBC.US,D,20240624,000000,44.09,44.275,43.93,44.07,2381263,0
+HSBC.US,D,20240625,000000,43.86,43.9311,43.645,43.83,771016,0
+HSBC.US,D,20240626,000000,43.55,43.77,43.49,43.715,735633,0
+HSBC.US,D,20240627,000000,43.96,44.045,43.65,43.73,1291565,0
+HSBC.US,D,20240628,000000,43.66,43.77,43.37,43.5,1151921,0
+HSBC.US,D,20240701,000000,43.91,44.18,43.74,43.81,882549,0
+HSBC.US,D,20240702,000000,43.84,44.11,43.69,44.08,849949,0
+HSBC.US,D,20240703,000000,44.01,44.2,43.745,43.9,1155652,0
+HSBC.US,D,20240705,000000,43.41,43.48,43.09,43.41,903836,0
+HSBC.US,D,20240708,000000,43.63,43.7,43.24,43.33,617326,0
+HSBC.US,D,20240709,000000,42.68,43.17,42.67,42.98,1483001,0
+HSBC.US,D,20240710,000000,42.97,43.29,42.94,43.2,752373,0
+HSBC.US,D,20240711,000000,43.42,43.5,43.32,43.36,980164,0
+HSBC.US,D,20240712,000000,43.65,43.875,43.57,43.78,1089729,0
+HSBC.US,D,20240715,000000,43.34,43.51,43.17,43.25,1830722,0
+HSBC.US,D,20240716,000000,43,43.55,42.89,43.53,1012050,0
+HSBC.US,D,20240717,000000,43.55,43.675,43.44,43.5,1140629,0
+HSBC.US,D,20240718,000000,43.54,43.59,42.94,43.02,1078915,0
+HSBC.US,D,20240719,000000,42.78,43.1,42.71,42.86,1526964,0
+HSBC.US,D,20240722,000000,43.49,43.54,43.195,43.47,830656,0
+HSBC.US,D,20240723,000000,43.06,43.29,43.03,43.23,690080,0
+HSBC.US,D,20240724,000000,43.12,43.235,42.86,42.87,1124578,0
+HSBC.US,D,20240725,000000,42.79,43.105,42.63,42.84,1400780,0
+HSBC.US,D,20240726,000000,42.76,43.37,42.73,43.28,2185568,0
+HSBC.US,D,20240729,000000,43.4,43.44,43.17,43.3,1426428,0
+HSBC.US,D,20240730,000000,43.46,43.67,43.42,43.53,1624112,0
+HSBC.US,D,20240731,000000,44.79,45.53,44.69,45.15,3417280,0
+HSBC.US,D,20240801,000000,42.93,43.01,42.085,42.46,4591979,0
+HSBC.US,D,20240802,000000,41.44,41.59,40.91,41.3,3442430,0
+HSBC.US,D,20240805,000000,39.63,40.62,39.415,40.42,2930556,0
+HSBC.US,D,20240806,000000,40.03,40.7399,39.94,40.63,2238815,0
+HSBC.US,D,20240807,000000,41.39,41.52,40.73,40.79,1471727,0
+HSBC.US,D,20240808,000000,40.99,41.305,40.91,41.22,1213242,0
+HSBC.US,D,20240809,000000,41.18,41.58,41.12,41.56,1171221,0
+HSBC.US,D,20240812,000000,41.6,41.73,41.44,41.46,1189940,0
+HSBC.US,D,20240813,000000,41.76,42.025,41.68,42,1102264,0
+HSBC.US,D,20240814,000000,42.1,42.245,42.06,42.18,1277578,0
+HSBC.US,D,20240815,000000,42.93,43.035,42.725,42.83,1436522,0
+HSBC.US,D,20240816,000000,42.56,42.78,42.53,42.76,1198222,0
+HSBC.US,D,20240819,000000,43.12,43.51,43.11,43.49,1426256,0
+HSBC.US,D,20240820,000000,42.73,42.905,42.635,42.72,1303818,0
+HSBC.US,D,20240821,000000,43.12,43.195,42.96,43.19,1181700,0
+HSBC.US,D,20240822,000000,43.2,43.27,42.97,43.03,1161220,0
+HSBC.US,D,20240823,000000,43.28,43.7,43.235,43.65,1406129,0
+HSBC.US,D,20240826,000000,43.7,43.92,43.6,43.7,834653,0
+HSBC.US,D,20240827,000000,44.01,44.25,43.96,44.17,1969072,0
+HSBC.US,D,20240828,000000,43.68,43.995,43.63,43.95,947812,0
+HSBC.US,D,20240829,000000,44.02,44.225,43.805,44.11,1108558,0
+HSBC.US,D,20240830,000000,44.1,44.4999,44.07,44.46,1325743,0
+HSBC.US,D,20240903,000000,43.81,43.86,43.305,43.42,2568132,0
+HSBC.US,D,20240904,000000,43.67,43.89,43.5101,43.55,1022047,0
+HSBC.US,D,20240905,000000,44.34,44.39,43.75,43.94,1569920,0
+HSBC.US,D,20240906,000000,43.65,43.86,42.825,42.87,1434930,0
+HSBC.US,D,20240909,000000,43.66,43.93,43.575,43.74,1173100,0
+HSBC.US,D,20240910,000000,43.35,43.42,42.555,43.05,1923979,0
+HSBC.US,D,20240911,000000,43.03,43.085,42.375,43.02,2234216,0
+HSBC.US,D,20240912,000000,43.2,43.39,42.87,43.33,1144799,0
+HSBC.US,D,20240913,000000,43.53,43.81,43.49,43.64,848925,0
+HSBC.US,D,20240916,000000,43.39,43.71,43.38,43.68,840803,0
+HSBC.US,D,20240917,000000,44.11,44.14,43.63,43.68,1097603,0
+HSBC.US,D,20240918,000000,43.93,44.29,43.715,43.91,1172003,0
+HSBC.US,D,20240919,000000,44.7,44.8263,44.361,44.71,1340622,0
+HSBC.US,D,20240920,000000,44.35,44.36,44.06,44.17,1329391,0
+HSBC.US,D,20240923,000000,44.96,45.12,44.85,45.07,1375270,0
+HSBC.US,D,20240924,000000,45.45,45.48,45.085,45.22,1213119,0
+HSBC.US,D,20240925,000000,45.14,45.18,44.645,44.67,1186885,0
+HSBC.US,D,20240926,000000,45.78,46.07,45.585,45.91,1572408,0
+HSBC.US,D,20240927,000000,45.85,45.97,45.62,45.62,1072326,0
+HSBC.US,D,20240930,000000,45.31,45.32,44.93,45.19,998109,0
+HSBC.US,D,20241001,000000,44.91,44.93,44.18,44.59,1681403,0
+HSBC.US,D,20241002,000000,45.28,45.36,44.99,45.05,1475982,0
+HSBC.US,D,20241003,000000,45.04,45.2586,44.78,45.18,1316041,0
+HSBC.US,D,20241004,000000,45.6,45.865,45.5,45.86,1557602,0
+HSBC.US,D,20241007,000000,45.75,45.805,45.46,45.67,998561,0
+HSBC.US,D,20241008,000000,44.28,44.32,43.835,43.92,1661524,0
+HSBC.US,D,20241009,000000,43.97,44.21,43.89,44.17,1123700,0
+HSBC.US,D,20241010,000000,44.33,44.33,44.03,44.28,742556,0
+HSBC.US,D,20241011,000000,44.09,44.39,44.06,44.35,771424,0
+HSBC.US,D,20241014,000000,44.05,44.495,43.9405,44.36,1332220,0
+HSBC.US,D,20241015,000000,44.11,44.14,43.81,43.83,1481277,0
+HSBC.US,D,20241016,000000,44.13,44.27,44.03,44.1,637921,0
+HSBC.US,D,20241017,000000,44.23,44.495,44.12,44.37,872678,0
+HSBC.US,D,20241018,000000,44.64,44.755,44.36,44.72,725394,0
+HSBC.US,D,20241021,000000,44.4,44.5,44.105,44.18,798251,0
+HSBC.US,D,20241022,000000,44.26,44.66,44.17,44.62,1053554,0
+HSBC.US,D,20241023,000000,44.24,44.29,43.97,44.18,866834,0
+HSBC.US,D,20241024,000000,44.66,44.68,44.24,44.5,715154,0
+HSBC.US,D,20241025,000000,44.87,44.91,44.33,44.36,940532,0
+HSBC.US,D,20241028,000000,44.78,45.315,44.68,45.17,1264820,0
+HSBC.US,D,20241029,000000,46.76,47.265,46.4,46.44,2668609,0
+HSBC.US,D,20241030,000000,46.29,46.72,46.185,46.23,1496328,0
+HSBC.US,D,20241031,000000,46.46,46.47,45.935,46.13,1008562,0
+HSBC.US,D,20241101,000000,46.53,46.61,46.11,46.18,997788,0
+HSBC.US,D,20241104,000000,47.03,47.11,46.63,46.64,934025,0
+HSBC.US,D,20241105,000000,46.97,47.355,46.89,47.27,957440,0
+HSBC.US,D,20241106,000000,46.86,47.135,46.56,47.04,1312385,0
+HSBC.US,D,20241107,000000,47.44,47.555,47.19,47.36,1217505,0
+HSBC.US,D,20241108,000000,45.46,45.51,44.73,44.96,1897827,0
+HSBC.US,D,20241111,000000,45.08,45.475,45.08,45.32,1145824,0
+HSBC.US,D,20241112,000000,44.75,44.87,44.4,44.62,1432780,0
+HSBC.US,D,20241113,000000,44.87,45.14,44.54,45,1279607,0
+HSBC.US,D,20241114,000000,45.135,45.25,44.925,44.94,1134773,0
+HSBC.US,D,20241115,000000,45.6,45.765,45.48,45.74,1058625,0
+HSBC.US,D,20241118,000000,46.01,46.575,45.93,46.45,1043287,0
+HSBC.US,D,20241119,000000,45.7,46.375,45.64,46.28,874700,0
+HSBC.US,D,20241120,000000,46.26,46.27,45.865,46.23,628095,0
+HSBC.US,D,20241121,000000,46.26,46.47,46.13,46.32,922850,0
+HSBC.US,D,20241122,000000,45.69,45.99,45.59,45.94,917341,0
+HSBC.US,D,20241125,000000,46.64,46.69,46.4,46.49,904689,0
+HSBC.US,D,20241126,000000,46.535,46.57,46.245,46.32,663797,0
+HSBC.US,D,20241127,000000,46.32,46.81,46.31,46.68,704091,0
+HSBC.US,D,20241129,000000,46.67,46.99,46.66,46.89,505288,0
+HSBC.US,D,20241202,000000,47.1,47.135,46.7576,47.01,1100600,0
+HSBC.US,D,20241203,000000,47.64,47.71,47.31,47.47,1539693,0
+HSBC.US,D,20241204,000000,47.58,47.69,47.345,47.35,1131085,0
+HSBC.US,D,20241205,000000,48.02,48.265,47.96,48.06,1418050,0
+HSBC.US,D,20241206,000000,48.07,48.07,47.54,47.59,940470,0
+HSBC.US,D,20241209,000000,48.38,48.45,47.95,47.95,950316,0
+HSBC.US,D,20241210,000000,48.2,48.22,47.94,48.02,710525,0
+HSBC.US,D,20241211,000000,48.495,48.63,48.3,48.54,1110106,0
+HSBC.US,D,20241212,000000,48.52,48.72,48.38,48.38,837988,0
+HSBC.US,D,20241213,000000,48.56,48.755,48.29,48.6,1359513,0
+HSBC.US,D,20241216,000000,48.75,48.81,48.585,48.63,855640,0
+HSBC.US,D,20241217,000000,48.61,48.69,48.36,48.64,973841,0
+HSBC.US,D,20241218,000000,49,49.1798,47.835,47.93,1554666,0
+HSBC.US,D,20241219,000000,48.52,48.59,48.15,48.15,1165966,0
+HSBC.US,D,20241220,000000,47.54,48.495,47.48,48.27,1248695,0
+HSBC.US,D,20241223,000000,48.185,48.72,48.06,48.69,854346,0
+HSBC.US,D,20241224,000000,48.8,49.3,48.71,49.25,308990,0
+HSBC.US,D,20241226,000000,49.3,49.455,49.195,49.26,516346,0
+HSBC.US,D,20241227,000000,49.03,49.32,49.01,49.29,1088110,0
+HSBC.US,D,20241230,000000,49.23,49.66,49.11,49.51,1344573,0
+HSBC.US,D,20241231,000000,49.78,49.86,49.4,49.46,768225,0
+HSBC.US,D,20250102,000000,48.82,49.015,48.48,48.68,1136768,0
+HSBC.US,D,20250103,000000,49.22,49.24,48.845,49.07,1084643,0
+HSBC.US,D,20250106,000000,49.33,49.625,49.185,49.27,1253978,0
+HSBC.US,D,20250107,000000,49.025,49.105,48.59,48.85,1077886,0
+HSBC.US,D,20250108,000000,49.02,49.46,48.89,49.37,914355,0
+HSBC.US,D,20250110,000000,49.59,49.7,49.16,49.35,1821454,0
+HSBC.US,D,20250113,000000,48.53,49.055,48.51,49,1601955,0
+HSBC.US,D,20250114,000000,49.02,49.38,49.01,49.35,1666702,0
+HSBC.US,D,20250115,000000,49.92,50.075,49.515,50.04,2206664,0
+HSBC.US,D,20250116,000000,50.32,50.81,50.275,50.81,1734609,0
+HSBC.US,D,20250117,000000,50.66,51.025,50.435,50.63,1531341,0
+HSBC.US,D,20250121,000000,51.22,51.6,51,51.49,1404279,0
+HSBC.US,D,20250122,000000,51.27,51.27,50.905,50.91,1170838,0
+HSBC.US,D,20250123,000000,51.15,51.575,51.13,51.41,1260345,0
+HSBC.US,D,20250124,000000,51.21,51.415,51.05,51.29,986996,0
+HSBC.US,D,20250127,000000,51.96,52.14,51.73,52.1,1588426,0
+HSBC.US,D,20250128,000000,51.63,52,51.58,51.96,1324401,0
+HSBC.US,D,20250129,000000,51.88,52.44,51.87,52.16,1523763,0
+HSBC.US,D,20250130,000000,52.635,52.988,52.44,52.67,1483378,0
+HSBC.US,D,20250131,000000,52.86,52.995,52.43,52.43,1101679,0
+HSBC.US,D,20250203,000000,51.02,51.48,50.69,51.3,1733112,0
+HSBC.US,D,20250204,000000,51.75,52.13,51.75,51.92,1021789,0
+HSBC.US,D,20250205,000000,51.87,52.31,51.64,52.21,1052402,0
+HSBC.US,D,20250206,000000,52.62,53.06,52.6,52.99,901683,0
+HSBC.US,D,20250207,000000,53.32,53.43,53.03,53.1,1391687,0
+HSBC.US,D,20250210,000000,54.13,54.23,53.76,53.86,1813295,0
+HSBC.US,D,20250211,000000,54.245,54.8,54.175,54.6,1937751,0
+HSBC.US,D,20250212,000000,54.68,55.3557,54.615,55.08,1676232,0
+HSBC.US,D,20250213,000000,54.86,55.205,54.76,55.19,1956071,0
+HSBC.US,D,20250214,000000,55.01,55.28,54.91,55.09,1169880,0
+HSBC.US,D,20250218,000000,56.96,57.075,56.76,56.88,2857540,0
+HSBC.US,D,20250219,000000,56.83,57.075,56.51,56.96,2560667,0
+HSBC.US,D,20250220,000000,56.15,56.36,55.85,55.97,1727646,0
+HSBC.US,D,20250221,000000,56.42,56.71,56.02,56.08,2563478,0
+HSBC.US,D,20250224,000000,56.07,56.09,55.46,55.7,1540182,0
+HSBC.US,D,20250225,000000,57.77,57.82,57.03,57.77,5071754,0
+HSBC.US,D,20250226,000000,57.4,58.335,57.36,58.24,7056389,0
+HSBC.US,D,20250227,000000,58.19,58.425,57.88,58.19,6398288,0
+HSBC.US,D,20250228,000000,58.87,59.91,58.675,59.91,24038594,0
+HSBC.US,D,20250303,000000,60.8,61.419,59.9401,60.33,3876500,0
+HSBC.US,D,20250304,000000,59.75,61.88,59.2,60.43,5269828,0
+HSBC.US,D,20250305,000000,60.81,61.73,60.56,61.58,3607956,0
+HSBC.US,D,20250306,000000,59.925,60.24,59.33,59.55,4235629,0
+HSBC.US,D,20250307,000000,57.88,58.09,56.94,58.04,3596550,0
+HSBC.US,D,20250310,000000,56.3,56.66,55.32,55.73,3847777,0
+HSBC.US,D,20250311,000000,55.5,55.79,54.71,55.48,3937465,0
+HSBC.US,D,20250312,000000,55.78,55.975,55.38,55.74,1917466,0
+HSBC.US,D,20250313,000000,56.03,56.16,55.49,55.63,2265515,0
+HSBC.US,D,20250314,000000,56.35,57.295,56.31,57.07,3599420,0
+HSBC.US,D,20250317,000000,57.43,58.005,57.41,57.82,2287794,0
+HSBC.US,D,20250318,000000,58.58,58.8099,58.32,58.68,2140281,0
+HSBC.US,D,20250319,000000,58.75,59.105,58.475,58.85,1518919,0
+HSBC.US,D,20250320,000000,57.29,57.93,57.21,57.61,3291028,0
+HSBC.US,D,20250321,000000,57.61,58.02,57.395,57.83,2156625,0
+HSBC.US,D,20250324,000000,58.17,58.29,57.82,57.98,1754114,0
+HSBC.US,D,20250325,000000,58.31,58.51,57.99,58.37,1806628,0
+HSBC.US,D,20250326,000000,58.58,58.89,58.07,58.35,1959702,0
+HSBC.US,D,20250327,000000,58.065,58.525,57.93,58.34,1541831,0
+HSBC.US,D,20250328,000000,58.23,58.29,57.57,57.77,1295674,0
+HSBC.US,D,20250331,000000,56.745,57.515,56.52,57.43,1855649,0
+HSBC.US,D,20250401,000000,57.27,57.3902,56.7,57.26,1759041,0
+HSBC.US,D,20250402,000000,57.19,58.025,57.14,57.97,1356490,0
+HSBC.US,D,20250403,000000,53.9,54.57,53.2,53.5,4184002,0
+HSBC.US,D,20250404,000000,49.72,50.2,48.96,49.84,5386747,0
+HSBC.US,D,20250407,000000,47.77,49.9528,47.32,48.42,6474230,0
+HSBC.US,D,20250408,000000,47.9,48.41,46.13,46.68,5396504,0
+HSBC.US,D,20250409,000000,45.8,50.04,45.66,49.37,6000642,0
+HSBC.US,D,20250410,000000,48.545,49.02,47.22,48.22,4780235,0
+HSBC.US,D,20250411,000000,48.78,50.13,48.65,49.89,3761543,0
+HSBC.US,D,20250414,000000,50.7,51.52,50.555,51.04,2928672,0
+HSBC.US,D,20250415,000000,51.83,52.465,51.79,52.19,2590858,0
+HSBC.US,D,20250416,000000,52.24,52.585,51.755,51.98,2065497,0
+HSBC.US,D,20250417,000000,52.385,52.97,52.28,52.5,1700947,0
+HSBC.US,D,20250421,000000,52.88,52.88,51.605,52.11,1191123,0
+HSBC.US,D,20250422,000000,53.54,54.13,53.47,54.01,1820479,0
+HSBC.US,D,20250423,000000,56.1,56.56,55.86,56.01,2939656,0
+HSBC.US,D,20250424,000000,55.02,55.78,55.01,55.7,1494521,0
+HSBC.US,D,20250425,000000,55.75,56.125,55.695,55.99,1289062,0
+HSBC.US,D,20250428,000000,56.14,56.425,55.935,56.34,1579503,0
+HSBC.US,D,20250429,000000,57.87,58.12,57.445,57.47,1826516,0
+HSBC.US,D,20250430,000000,55.41,56.15,55.125,56.08,3081130,0
+HSBC.US,D,20250501,000000,55.46,55.63,54.97,55.13,1583232,0
+HSBC.US,D,20250502,000000,56.53,56.73,56.24,56.51,1436376,0
+HSBC.US,D,20250505,000000,56.69,57.24,56.4,56.68,1121869,0
+HSBC.US,D,20250506,000000,56.79,56.96,56.62,56.62,1276307,0
+HSBC.US,D,20250507,000000,56.51,56.92,56.205,56.28,1464302,0
+HSBC.US,D,20250508,000000,56.97,57.06,56.675,56.69,1499140,0
+HSBC.US,D,20250509,000000,56.96,57.02,56.54,56.76,1121039,0
+HSBC.US,D,20250512,000000,58.67,58.72,58.16,58.24,2290080,0
+HSBC.US,D,20250513,000000,58.47,58.605,58.335,58.34,1443262,0
+HSBC.US,D,20250514,000000,57.88,58.36,57.85,58.26,1490121,0
+HSBC.US,D,20250515,000000,58.81,58.95,58.63,58.81,1288319,0
+HSBC.US,D,20250516,000000,58.51,58.935,58.45,58.87,1752522,0
+HSBC.US,D,20250519,000000,58.9,59.67,58.85,59.67,1660086,0
+HSBC.US,D,20250520,000000,59.69,59.995,59.67,59.99,1274292,0
+HSBC.US,D,20250521,000000,60.04,60.195,59.33,59.34,1812468,0
+HSBC.US,D,20250522,000000,59.19,59.71,59.0367,59.41,999959,0
+HSBC.US,D,20250523,000000,58.69,59.35,58.63,59.24,1527460,0
+HSBC.US,D,20250527,000000,59.24,59.3625,58.95,59.12,1189886,0
+HSBC.US,D,20250528,000000,58.93,58.9469,58.57,58.7,927728,0
+HSBC.US,D,20250529,000000,59.46,59.47,59.01,59.2,1172096,0
+HSBC.US,D,20250530,000000,59.51,59.62,58.88,59.28,1205862,0
+HSBC.US,D,20250602,000000,59.49,60.02,59.21,59.99,1211746,0
+HSBC.US,D,20250603,000000,59.12,59.595,59.07,59.36,1482794,0
+HSBC.US,D,20250604,000000,59.33,59.68,59.29,59.31,1123486,0
+HSBC.US,D,20250605,000000,59.75,59.88,59.455,59.6,1180385,0
+HSBC.US,D,20250606,000000,59.94,60.22,59.84,59.99,1166927,0
+HSBC.US,D,20250609,000000,60.28,60.51,60.22,60.3,1030800,0
+HSBC.US,D,20250610,000000,59.8,59.88,59.495,59.56,1224685,0
+HSBC.US,D,20250611,000000,59.67,59.81,59.35,59.42,1184386,0
+HSBC.US,D,20250612,000000,59.81,60.19,59.665,60.17,1200863,0
+HSBC.US,D,20250613,000000,59.01,59.495,58.875,59.18,2049586,0
+HSBC.US,D,20250616,000000,59.83,60.11,59.545,59.6,1566024,0
+HSBC.US,D,20250617,000000,59.13,59.22,58.48,58.52,1842938,0
+HSBC.US,D,20250618,000000,58.93,59.432669,58.83,59.19,1433558,0
+HSBC.US,D,20250620,000000,59.3,59.35,58.385,58.43,1540928,0
+HSBC.US,D,20250623,000000,58.27,59.025,58.14,58.93,2540875,0
+HSBC.US,D,20250624,000000,60.41,60.839,60.26,60.72,2085479,0
+HSBC.US,D,20250625,000000,60.76,61.145,60.67,61.09,1597077,0
+HSBC.US,D,20250626,000000,60.675,60.83,60.455,60.48,1449503,0
+HSBC.US,D,20250627,000000,61.045,61.09,60.53,60.82,1061672,0
+HSBC.US,D,20250630,000000,60.505,60.94,60.427,60.79,1132455,0
+HSBC.US,D,20250701,000000,60.14,60.41,59.92,60.27,1151717,0
+HSBC.US,D,20250702,000000,60.59,60.66,60.16,60.65,2066162,0
+HSBC.US,D,20250703,000000,60.57,60.79,60.515,60.67,833049,0
+HSBC.US,D,20250707,000000,61.16,61.3925,60.65,60.93,1360865,0
+HSBC.US,D,20250708,000000,61.275,61.65,60.94,61.57,1437141,0
+HSBC.US,D,20250709,000000,61.98,62.09,61.755,62.07,1353987,0
+HSBC.US,D,20250710,000000,62.325,62.87,62.3,62.78,1454409,0
+HSBC.US,D,20250711,000000,61.645,61.88,61.46,61.71,1217209,0
+HSBC.US,D,20250714,000000,62.25,62.54,62.16,62.51,1078386,0
+HSBC.US,D,20250715,000000,62.29,62.35,61.745,61.82,1346435,0
+HSBC.US,D,20250716,000000,62.33,62.6,62.04,62.54,2167879,0
+HSBC.US,D,20250717,000000,62.38,63.28,62.35,63.25,1247334,0
+HSBC.US,D,20250718,000000,63.07,63.155,62.735,62.82,1585119,0
+HSBC.US,D,20250721,000000,63.29,63.9693,63.23,63.6,1454320,0
+HSBC.US,D,20250722,000000,63.86,64.28,63.61,64.06,1472467,0
+HSBC.US,D,20250723,000000,64.42,65.215,64.41,65.13,1956896,0
+HSBC.US,D,20250724,000000,65.56,65.75,64.98,64.98,1741198,0
+HSBC.US,D,20250725,000000,64.68,64.94,64.44,64.92,1305168,0
+HSBC.US,D,20250728,000000,64.84,64.87,64.335,64.48,1363433,0
+HSBC.US,D,20250729,000000,65.235,65.37,64.9001,65.06,1690432,0
+HSBC.US,D,20250730,000000,62.975,63.05,61.17,61.48,3806488,0
+HSBC.US,D,20250731,000000,61.34,61.53,61.04,61.3,1642382,0
+HSBC.US,D,20250801,000000,61.14,61.48,60.6107,61.37,1758761,0
+HSBC.US,D,20250804,000000,61.72,61.895,61.56,61.79,1125342,0
+HSBC.US,D,20250805,000000,62.12,62.26,61.565,62.03,1144439,0
+HSBC.US,D,20250806,000000,62.53,62.765,62.43,62.69,868606,0
+HSBC.US,D,20250807,000000,63.28,63.3,62.73,62.95,1184094,0
+HSBC.US,D,20250808,000000,63.1,63.91,62.895,63.71,1363281,0
+HSBC.US,D,20250811,000000,63.89,64.25,63.78,64.2,1288690,0
+HSBC.US,D,20250812,000000,64.68,65.11,64.62,64.97,1558276,0
+HSBC.US,D,20250813,000000,65.25,65.34,64.89,64.97,1339937,0
+HSBC.US,D,20250814,000000,65.25,65.77,65.19,65.77,1477500,0
+HSBC.US,D,20250815,000000,64.71,64.79,63.765,63.87,1693626,0
+HSBC.US,D,20250818,000000,63.57,63.96,63.51,63.93,1089506,0
+HSBC.US,D,20250819,000000,64.3,64.4316,63.8003,63.84,1038725,0
+HSBC.US,D,20250820,000000,64.97,65.485,64.735,65.36,1605599,0
+HSBC.US,D,20250821,000000,65.13,65.41,65.045,65.26,973051,0
+HSBC.US,D,20250822,000000,65.45,66.05,65.43,65.68,1225361,0
+HSBC.US,D,20250825,000000,65.64,65.9352,65.18,65.22,637861,0
+HSBC.US,D,20250826,000000,64.96,65.49,64.77,65.49,1108189,0
+HSBC.US,D,20250827,000000,64.32,64.71,64.275,64.6,1036743,0
+HSBC.US,D,20250828,000000,64.72,64.99,64.5595,64.82,819698,0
+HSBC.US,D,20250829,000000,64.24,64.5,64.2,64.47,991955,0
+HSBC.US,D,20250902,000000,63.84,64.125,63.545,64.08,1121597,0
+HSBC.US,D,20250903,000000,64.42,64.78,64.4,64.73,1778988,0
+HSBC.US,D,20250904,000000,64.66,65.24,64.64,65.08,1054932,0
+HSBC.US,D,20250905,000000,66.225,66.37,65.25,65.61,1356099,0
+HSBC.US,D,20250908,000000,65.72,66.1165,65.585,66.03,923114,0
+HSBC.US,D,20250909,000000,65.88,66.645714,65.845,66.53,1074486,0
+HSBC.US,D,20250910,000000,67.51,68.545,67.51,68.37,3494957,0
+HSBC.US,D,20250911,000000,68.38,69.32,68.38,69.16,1890480,0
+HSBC.US,D,20250912,000000,68.7,69.0607,68.59,68.65,1135056,0
+HSBC.US,D,20250915,000000,69.25,69.48,69.045,69.45,1017759,0
+HSBC.US,D,20250916,000000,68.94,69.1401,68.66,68.95,1483703,0
+HSBC.US,D,20250917,000000,69.49,69.94,69.26,69.67,1857891,0
+HSBC.US,D,20250918,000000,69.28,69.795,69.17,69.5,1084230,0
+HSBC.US,D,20250919,000000,69.69,69.92,69.55,69.73,944697,0
+HSBC.US,D,20250922,000000,69.898,70.26,69.86,69.98,1217857,0
+HSBC.US,D,20250923,000000,70.58,71.04,70.145,70.2,1448175,0
+HSBC.US,D,20250924,000000,69.98,70.4,69.76,69.89,1121850,0
+HSBC.US,D,20250925,000000,68.845,69.155,68.62,68.93,1580651,0
+HSBC.US,D,20250926,000000,69.91,70.205,69.78,69.82,2042632,0
+HSBC.US,D,20250929,000000,70.72,70.84,70.15,70.47,1318805,0
+HSBC.US,D,20250930,000000,70.71,71.055,70.425,70.98,1573598,0
+HSBC.US,D,20251001,000000,71.52,71.58,71.065,71.36,1279808,0
+HSBC.US,D,20251002,000000,71.08,71.15,70.26,70.83,975395,0
+HSBC.US,D,20251003,000000,71.71,72.21,71.68,72.21,943271,0
+HSBC.US,D,20251006,000000,71.94,72.1,71.365,71.49,982589,0
+HSBC.US,D,20251007,000000,71.11,71.23,70.635,70.71,984288,0
+HSBC.US,D,20251008,000000,71.85,71.92,71.405,71.5,1111517,0
+HSBC.US,D,20251009,000000,68.16,68.49,67.09,67.33,3281312,0
+HSBC.US,D,20251010,000000,66.82,67.375,65.87,65.92,3082572,0
+HSBC.US,D,20251013,000000,66.135,66.7,66.13,66.46,1727498,0
+HSBC.US,D,20251014,000000,66.515,67.305,66.41,66.84,1636679,0
+HSBC.US,D,20251015,000000,66.67,66.85,66.105,66.41,2007082,0
+HSBC.US,D,20251016,000000,66.73,66.85,65.955,66.1,1588964,0
+HSBC.US,D,20251017,000000,65.7,65.88,64.645,65.86,2245791,0
+HSBC.US,D,20251020,000000,65.32,65.835,65.175,65.67,1808626,0
+HSBC.US,D,20251021,000000,66.52,66.66,66.02,66.03,1535255,0
+HSBC.US,D,20251022,000000,66.52,66.745,66.045,66.45,1344895,0
+HSBC.US,D,20251023,000000,66.83,66.9535,66.23,66.26,1039040,0
+HSBC.US,D,20251024,000000,66.55,67.105,66.46,67,1224978,0
+HSBC.US,D,20251027,000000,66.765,67.265,66.585,67.2,2017639,0
+HSBC.US,D,20251028,000000,69.23,70.525,69.2,70.04,3078494,0
+HSBC.US,D,20251029,000000,70.25,71.24,70.16,70.49,2471210,0
+HSBC.US,D,20251030,000000,69.8,70.635,69.8,70.37,2236168,0
+HSBC.US,D,20251031,000000,69.6,70.14,69.3,70.07,1643681,0
+HSBC.US,D,20251103,000000,70.16,70.48,70.032,70.46,1299486,0
+HSBC.US,D,20251104,000000,69.47,70.33,69.46,69.85,1390164,0
+HSBC.US,D,20251105,000000,70.54,71.32,70.44,70.92,1663400,0
+HSBC.US,D,20251106,000000,72.11,72.34,71.73,72.01,1790928,0
+HSBC.US,D,20251107,000000,70.7,71.325,70.2709,71.27,1306308,0
+HSBC.US,D,20251110,000000,71.6,72.41,71.5,72.04,1665543,0
+HSBC.US,D,20251111,000000,72.28,72.82,72.23,72.53,1949344,0
+HSBC.US,D,20251112,000000,73.17,73.66,73.11,73.49,1740269,0
+HSBC.US,D,20251113,000000,73.81,74.165,73.12,73.16,2230892,0
+HSBC.US,D,20251114,000000,72.27,72.93,72.03,72.56,1791331,0
+HSBC.US,D,20251117,000000,72.24,72.32,71.02,71.22,2806985,0
+HSBC.US,D,20251118,000000,69.37,70.195,68.94,69.59,3000098,0
+HSBC.US,D,20251119,000000,69.1,69.485,68.77,69.14,1957932,0
+HSBC.US,D,20251120,000000,69.12,69.32,67.56,67.56,3340758,0
+HSBC.US,D,20251121,000000,68.29,68.99,67.77,68.96,2704002,0
+HSBC.US,D,20251124,000000,68.89,69.21,68.69,68.95,1531942,0
+HSBC.US,D,20251125,000000,69.45,69.72,69.12,69.51,1385737,0
+HSBC.US,D,20251126,000000,70.36,70.795,70.345,70.58,1413262,0
+HSBC.US,D,20251128,000000,71.02,71.33,70.91,71.16,617238,0
+HSBC.US,D,20251201,000000,71.57,71.86,71.355,71.36,1360341,0
+HSBC.US,D,20251202,000000,71.935,72.21,71.815,72,1525290,0
+HSBC.US,D,20251203,000000,71.64,72.08,71.405,72.01,1201197,0
+HSBC.US,D,20251204,000000,71.69,72.24,71.68,71.71,1037396,0
+HSBC.US,D,20251205,000000,71.685,71.745,70.905,71,1108275,0
+HSBC.US,D,20251208,000000,70.93,71.175,70.84,71.02,889470,0
+HSBC.US,D,20251209,000000,71,71.41,70.765,70.79,871812,0
+HSBC.US,D,20251210,000000,72.86,74.355,72.83,74.08,2852198,0
+HSBC.US,D,20251211,000000,74.47,75.34,74.44,75.24,2104580,0
+HSBC.US,D,20251212,000000,75.36,75.44,74.37,74.99,1684528,0
+HSBC.US,D,20251215,000000,75.59,75.92,75.175,75.28,1877253,0
+HSBC.US,D,20251216,000000,74.805,75.035,74.56,74.66,1587331,0
+HSBC.US,D,20251217,000000,77.12,77.325,76.035,76.1,2443402,0
+HSBC.US,D,20251218,000000,77.04,77.29,76.515,76.76,2101834,0
+HSBC.US,D,20251219,000000,77.77,78.365,77.77,77.92,2059654,0
+HSBC.US,D,20251222,000000,78.52,78.8308,78.25,78.73,1432972,0
+HSBC.US,D,20251223,000000,78.92,79.625,78.89,79.28,1337032,0
+HSBC.US,D,20251224,000000,79.39,79.66,79.28,79.58,701143,0
+HSBC.US,D,20251226,000000,79.58,79.97,79.58,79.97,668977,0
+HSBC.US,D,20251229,000000,79.13,79.26,78.75,78.85,996457,0
+HSBC.US,D,20251230,000000,79.62,79.68,79.2,79.28,1416008,0
+HSBC.US,D,20251231,000000,79.19,79.26,78.64,78.67,822400,0
+HSBC.US,D,20260102,000000,80.8,80.8175,80.055,80.45,2229295,0
+HSBC.US,D,20260105,000000,81.01,81.725,80.99,81.28,2732170,0
+HSBC.US,D,20260106,000000,82.78,83.03,81.99,82.08,2369366,0
+HSBC.US,D,20260107,000000,81.04,81.06,80.23,80.26,2044750,0
+HSBC.US,D,20260108,000000,80.36,80.65,80.14,80.49,1233142,0
+HSBC.US,D,20260109,000000,80.17,80.41,79.89,80.19,1586772,0
+HSBC.US,D,20260112,000000,81.19,81.645,80.755,81.31,1563346,0
+HSBC.US,D,20260113,000000,81.78,81.985,81.36,81.52,1744433,0
+HSBC.US,D,20260114,000000,81.93,81.94,81.35,81.76,1388504,0
+HSBC.US,D,20260115,000000,82.37,83.045,82.21,82.83,1690682,0
+HSBC.US,D,20260116,000000,82.43,82.775,82.31,82.53,1506804,0
+HSBC.US,D,20260120,000000,82.7,83.06,82.27,82.5,1880873,0
+HSBC.US,D,20260121,000000,82.09,83.35,81.94,83.17,1357687,0
+HSBC.US,D,20260122,000000,83.93,84.24,83.51,83.75,1951318,0
+HSBC.US,D,20260123,000000,83.74,84.0777,83.3999,83.94,1854304,0
+HSBC.US,D,20260126,000000,84.8,85.3897,84.79,85.09,1268164,0
+HSBC.US,D,20260127,000000,87.945,88.535,87.64,88.49,2932285,0
+HSBC.US,D,20260128,000000,87.06,87.375,86.39,87,1844228,0
+HSBC.US,D,20260129,000000,88.85,89,87.03,88.54,2084688,0
+HSBC.US,D,20260130,000000,88.06,88.44,87.345,88.01,2118424,0
+HSBC.US,D,20260202,000000,88.08,89.625,88.04,89.6,1686745,0
+HSBC.US,D,20260203,000000,88.33,89.43,88.26,88.98,3116619,0
+HSBC.US,D,20260204,000000,89.94,90.49,88.905,89.41,2638292,0
+HSBC.US,D,20260205,000000,86.715,87.87,86.29,86.87,4062813,0
+HSBC.US,D,20260206,000000,88.17,89.545,88.165,89.29,1942320,0
+HSBC.US,D,20260209,000000,89.03,90.81,89,90.72,2633503,0
+HSBC.US,D,20260210,000000,89.81,90.01,88.84,89.49,2743564,0
+HSBC.US,D,20260211,000000,89.69,90.08,88.72,89.42,3334440,0
+HSBC.US,D,20260212,000000,89.34,89.48,86.18,86.79,3555201,0
+HSBC.US,D,20260213,000000,84.05,85.48,83.93,85.15,6539131,0
+HSBC.US,D,20260217,000000,85.01,86.78,85.01,86.57,2229020,0
+HSBC.US,D,20260218,000000,88.2,88.56,87.76,88.1,2297724,0
diff --git a/daily/us/nyse stocks/1/hth.us.txt b/daily/us/nyse stocks/1/hth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d231366a9e1e6f8005bc8fdb16b1d146376d1f5a
--- /dev/null
+++ b/daily/us/nyse stocks/1/hth.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTH.US,D,20050225,000000,10.5308,10.6657,10.5308,10.6125,122952.57105147,0
+HTH.US,D,20050228,000000,10.647,10.6844,10.2393,10.3625,329505.73994584,0
+HTH.US,D,20050301,000000,10.3625,10.6125,10.3475,10.5218,141516.37484904,0
+HTH.US,D,20050302,000000,10.5308,10.5485,10.4116,10.4854,107069.17860269,0
+HTH.US,D,20050303,000000,10.5218,10.7493,10.5031,10.7031,127852.26955339,0
+HTH.US,D,20050304,000000,10.7759,10.8774,10.6844,10.831,141629.11666781,0
+HTH.US,D,20050307,000000,10.8222,10.9206,10.5308,10.6213,139527.64979375,0
+HTH.US,D,20050308,000000,10.6303,10.9295,10.6036,10.7218,454670.48830601,0
+HTH.US,D,20050309,000000,10.7296,10.7572,10.5218,10.6213,150856.67904134,0
+HTH.US,D,20050310,000000,10.6657,10.7296,10.576,10.5947,98429.701932437,0
+HTH.US,D,20050311,000000,10.576,10.639,10.3919,10.4934,416021.3740036,0
+HTH.US,D,20050314,000000,10.5031,10.6941,10.3625,10.3722,368731.76733887,0
+HTH.US,D,20050315,000000,10.3919,10.5308,10.2493,10.2837,233525.88726435,0
+HTH.US,D,20050316,000000,10.2737,10.3535,10.0817,10.1478,216243.88684768,0
+HTH.US,D,20050317,000000,10.194,10.8931,10.194,10.7493,359392.47883864,0
+HTH.US,D,20050318,000000,10.7395,10.7936,10.5947,10.7493,647094.36494082,0
+HTH.US,D,20050321,000000,10.7493,10.7838,10.5947,10.7493,868357.8019536,0
+HTH.US,D,20050322,000000,10.7493,11.0053,10.7031,10.7395,330786.52763467,0
+HTH.US,D,20050323,000000,10.7493,10.8133,10.5395,10.6213,1028553.7694951,0
+HTH.US,D,20050324,000000,10.7031,10.8133,10.6657,10.8133,154708.18333638,0
+HTH.US,D,20050328,000000,10.831,10.9206,10.7395,10.7759,862056.44840761,0
+HTH.US,D,20050329,000000,10.4934,10.8133,10.4854,10.6036,493318.58691637,0
+HTH.US,D,20050330,000000,10.576,10.8684,10.576,10.831,226983.81469992,0
+HTH.US,D,20050331,000000,10.8222,10.9009,10.7493,10.831,455954.32307103,0
+HTH.US,D,20050401,000000,10.831,10.8774,10.7031,10.8507,702440.44103283,0
+HTH.US,D,20050404,000000,10.7296,11.2771,10.7031,11.1845,1438741.0083008,0
+HTH.US,D,20050405,000000,11.2022,11.471,11.0427,11.1579,168720.67100894,0
+HTH.US,D,20050406,000000,11.1776,11.66,11.1678,11.6236,592802.57720805,0
+HTH.US,D,20050407,000000,11.6039,11.66,11.3873,11.66,1657436.7757835,0
+HTH.US,D,20050408,000000,11.6512,11.6974,11.5232,11.5763,238661.22632441,0
+HTH.US,D,20050411,000000,11.5763,11.5763,11.3155,11.4336,373755.38027221,0
+HTH.US,D,20050412,000000,11.4424,11.5409,11.2869,11.4868,196278.42800602,0
+HTH.US,D,20050413,000000,11.4956,11.4956,11.3597,11.3873,173041.42503612,0
+HTH.US,D,20050414,000000,11.3873,11.3873,11.0958,11.0958,243563.97190251,0
+HTH.US,D,20050415,000000,11.0958,11.2574,10.9295,10.958,199898.35451117,0
+HTH.US,D,20050418,000000,11.0427,11.2504,10.8842,11.1402,134740.6931106,0
+HTH.US,D,20050419,000000,11.2022,11.4611,11.1313,11.2307,88506.390497174,0
+HTH.US,D,20050420,000000,11.2307,11.3065,10.9206,11.0053,162417.28607881,0
+HTH.US,D,20050421,000000,11.0506,11.1126,10.9295,11.0427,134740.6931106,0
+HTH.US,D,20050422,000000,10.958,10.9669,10.7119,10.8133,218110.72885566,0
+HTH.US,D,20050425,000000,10.7936,11.0142,10.7119,10.958,126805.09103857,0
+HTH.US,D,20050426,000000,10.958,10.9866,10.7936,10.958,103100.86972064,0
+HTH.US,D,20050427,000000,10.8774,11.0958,10.7218,11.0053,81265.521794821,0
+HTH.US,D,20050428,000000,11.0506,11.0506,10.7936,10.8596,69587.094478275,0
+HTH.US,D,20050429,000000,10.8684,11.0339,10.7218,11.0339,101699.21467656,0
+HTH.US,D,20050502,000000,11.0958,11.0958,10.7031,10.9206,84536.050231008,0
+HTH.US,D,20050503,000000,11.0053,11.0693,10.8774,11.0053,168488.07752698,0
+HTH.US,D,20050504,000000,11.0053,11.1313,10.9295,11.0693,82668.192530961,0
+HTH.US,D,20050505,000000,11.1481,11.3065,11.0958,11.1402,267034.58404643,0
+HTH.US,D,20050506,000000,11.1313,11.1678,10.958,11.0791,84536.050231008,0
+HTH.US,D,20050509,000000,11.1579,11.2574,11.0053,11.1313,165451.15826481,0
+HTH.US,D,20050510,000000,11.1313,11.1313,10.7031,11.0339,207016.32447415,0
+HTH.US,D,20050511,000000,11.0339,11.0339,10.7493,10.7936,292723.46765141,0
+HTH.US,D,20050512,000000,10.8507,10.8931,10.7031,10.7759,107069.17860269,0
+HTH.US,D,20050513,000000,10.7296,10.7838,10.7031,10.7838,98661.279722329,0
+HTH.US,D,20050516,000000,10.6213,10.6303,10.4854,10.5031,946940.88101551,0
+HTH.US,D,20050517,000000,10.5031,10.5121,10.194,10.2737,530799.65534873,0
+HTH.US,D,20050518,000000,10.3191,10.3625,10.2837,10.3625,125518.20919738,0
+HTH.US,D,20050519,000000,10.3014,10.4019,10.2305,10.3625,529282.21140969,0
+HTH.US,D,20050520,000000,10.2924,10.4019,10.2737,10.4019,170939.95816205,0
+HTH.US,D,20050523,000000,10.4019,10.8507,10.3722,10.7119,1171822.2131493,0
+HTH.US,D,20050524,000000,10.6657,10.7395,10.576,10.7119,246016.86822965,0
+HTH.US,D,20050525,000000,10.7031,10.7395,10.5947,10.647,323548.7060085,0
+HTH.US,D,20050526,000000,10.6036,10.7493,10.5485,10.6213,261782.44039937,0
+HTH.US,D,20050527,000000,10.6844,10.6844,10.6036,10.6657,195225.15533884,0
+HTH.US,D,20050531,000000,10.6657,10.7296,10.5308,10.5485,291552.37470516,0
+HTH.US,D,20050601,000000,10.4934,10.7031,10.4934,10.7031,320980.02078641,0
+HTH.US,D,20050602,000000,10.7031,10.7759,10.5121,10.7759,206083.91916221,0
+HTH.US,D,20050603,000000,10.7218,10.8133,10.647,10.8035,271237.51779454,0
+HTH.US,D,20050606,000000,10.8035,10.958,10.7759,10.9393,218461.14261668,0
+HTH.US,D,20050607,000000,10.958,10.958,10.6657,10.8507,161595.59120152,0
+HTH.US,D,20050608,000000,10.8035,10.9866,10.7296,10.8774,171055.74705701,0
+HTH.US,D,20050609,000000,10.9206,11.0958,10.8222,11.0958,287233.65206209,0
+HTH.US,D,20050610,000000,11.1313,11.2574,11.1038,11.1579,246248.44601954,0
+HTH.US,D,20050613,000000,11.1402,11.2209,11.1313,11.1845,192891.09498282,0
+HTH.US,D,20050614,000000,11.1313,11.3509,11.1215,11.3065,197676.02028186,0
+HTH.US,D,20050615,000000,11.3065,11.3509,11.1215,11.2209,379243.16447741,0
+HTH.US,D,20050616,000000,11.1776,11.2869,11.1402,11.2574,75308.48785748,0
+HTH.US,D,20050617,000000,11.3065,11.5055,11.2574,11.3873,581707.15713449,0
+HTH.US,D,20050620,000000,11.405,11.4237,11.2574,11.3065,203162.78879499,0
+HTH.US,D,20050621,000000,11.2574,11.3065,11.1313,11.1402,286067.63757615,0
+HTH.US,D,20050622,000000,11.1776,11.2771,11.1481,11.2672,443811.72448264,0
+HTH.US,D,20050623,000000,11.2209,11.3065,11.1933,11.2209,88385.523141923,0
+HTH.US,D,20050624,000000,11.2771,11.2771,11.1776,11.2771,123183.13314931,0
+HTH.US,D,20050627,000000,11.2022,11.3065,11.1313,11.2406,119331.62885427,0
+HTH.US,D,20050628,000000,11.1579,11.3065,11.1481,11.2022,173974.84604011,0
+HTH.US,D,20050629,000000,11.1481,11.341,11.1313,11.341,272171.9544906,0
+HTH.US,D,20050630,000000,11.3155,11.5143,11.2869,11.4336,285831.99701801,0
+HTH.US,D,20050701,000000,11.4336,11.5498,11.3509,11.4789,190436.16727157,0
+HTH.US,D,20050705,000000,11.4424,11.6876,11.2968,11.6876,287703.9174863,0
+HTH.US,D,20050706,000000,11.725,11.7339,11.1313,11.3873,333120.58799068,0
+HTH.US,D,20050707,000000,11.3065,11.5055,11.2406,11.5055,100414.36421949,0
+HTH.US,D,20050708,000000,11.4956,11.66,11.4956,11.6236,119446.40205715,0
+HTH.US,D,20050711,000000,11.6413,11.6876,11.4149,11.6777,190201.5424055,0
+HTH.US,D,20050712,000000,11.6777,11.7171,11.5576,11.6413,91892.707828307,0
+HTH.US,D,20050713,000000,11.5941,11.6315,11.4523,11.4789,45185.092714488,0
+HTH.US,D,20050714,000000,11.1776,11.405,11.1313,11.3155,318294.53097731,0
+HTH.US,D,20050715,000000,11.2672,11.4237,11.2504,11.405,149104.61023625,0
+HTH.US,D,20050718,000000,11.405,11.405,11.1678,11.2672,90837.403777003,0
+HTH.US,D,20050719,000000,11.3509,11.4424,11.2869,11.3775,56626.863780838,0
+HTH.US,D,20050720,000000,11.3597,11.5409,11.3509,11.5232,65970.215049311,0
+HTH.US,D,20050721,000000,11.4424,11.5862,11.3509,11.4789,159966.4211358,0
+HTH.US,D,20050722,000000,11.4789,11.6876,11.4149,11.6876,100998.38715452,0
+HTH.US,D,20050725,000000,11.6512,11.7339,11.5143,11.5409,61651.492406247,0
+HTH.US,D,20050726,000000,11.5941,11.6413,11.3597,11.471,80563.67858072,0
+HTH.US,D,20050727,000000,11.3509,11.3509,11.0958,11.1776,583691.81942152,0
+HTH.US,D,20050728,000000,11.1481,11.1776,11.0791,11.1038,816164.4340187,0
+HTH.US,D,20050729,000000,11.1215,11.2672,11.0791,11.2022,625612.4778522,0
+HTH.US,D,20050801,000000,11.1845,11.2574,10.9206,11.024,434005.21763439,0
+HTH.US,D,20050802,000000,11.0053,11.0053,10.4934,10.7031,646978.57604587,0
+HTH.US,D,20050803,000000,10.6657,10.6744,10.3625,10.4303,1250873.5262513,0
+HTH.US,D,20050804,000000,10.4019,10.7493,10.2924,10.5395,1418307.3154191,0
+HTH.US,D,20050805,000000,10.5395,10.5395,10.2393,10.266,550999.73905646,0
+HTH.US,D,20050808,000000,10.194,10.2127,10.0917,10.1378,543176.87880319,0
+HTH.US,D,20050809,000000,10.1378,10.2226,10.0817,10.1181,479774.3332839,0
+HTH.US,D,20050810,000000,10.0994,10.2737,10.0994,10.2737,582990.99189949,0
+HTH.US,D,20050811,000000,10.258,10.3191,10.1181,10.194,339894.238345,0
+HTH.US,D,20050812,000000,10.194,10.194,9.92915,10.1094,202697.60183109,0
+HTH.US,D,20050815,000000,10.1094,10.2305,10.0917,10.1094,201297.97817112,0
+HTH.US,D,20050816,000000,10.1094,10.2393,10.1094,10.1478,232824.04405026,0
+HTH.US,D,20050817,000000,10.1094,10.2393,10.1094,10.2305,117695.34894411,0
+HTH.US,D,20050818,000000,10.1665,10.2393,10.1094,10.2029,102514.81540149,0
+HTH.US,D,20050819,000000,10.2029,10.2493,10.1094,10.2127,104038.35349288,0
+HTH.US,D,20050822,000000,10.2305,10.3279,10.1478,10.2737,146067.69097406,0
+HTH.US,D,20050823,000000,10.2737,10.3822,10.2393,10.3101,82316.76307788,0
+HTH.US,D,20050824,000000,10.3378,10.4757,10.2837,10.3475,132638.21054449,0
+HTH.US,D,20050825,000000,10.3919,10.4393,10.194,10.3279,103915.45475351,0
+HTH.US,D,20050826,000000,10.3625,10.3822,10.2493,10.2737,128672.94873862,0
+HTH.US,D,20050829,000000,10.2837,10.2837,10.073,10.1094,159382.39820077,0
+HTH.US,D,20050830,000000,10.1094,10.1478,10.0189,10.1181,95395.829746447,0
+HTH.US,D,20050831,000000,10.1478,10.194,10.0276,10.1181,183430.93912735,0
+HTH.US,D,20050901,000000,10.1762,10.3919,10.0994,10.3625,626078.68050816,0
+HTH.US,D,20050902,000000,10.3722,10.3722,10.2493,10.2837,56513.106270014,0
+HTH.US,D,20050906,000000,10.2737,10.4019,10.194,10.3475,120497.64334021,0
+HTH.US,D,20050907,000000,10.3475,10.3475,10.2226,10.2837,107418.57667164,0
+HTH.US,D,20050908,000000,10.2127,10.3014,10.194,10.2393,161248.22451669,0
+HTH.US,D,20050909,000000,10.2305,10.3822,10.2305,10.3722,74612.738795745,0
+HTH.US,D,20050912,000000,10.3625,10.449,10.3625,10.4303,83365.972976818,0
+HTH.US,D,20050913,000000,10.449,10.5308,10.266,10.2737,155411.04224255,0
+HTH.US,D,20050914,000000,10.3279,10.3822,10.1181,10.1378,256639.9914949,0
+HTH.US,D,20050915,000000,10.194,10.194,10.0099,10.0189,331255.77736682,0
+HTH.US,D,20050916,000000,10.073,10.1575,10.0189,10.0817,301827.11559351,0
+HTH.US,D,20050919,000000,10.0917,10.1665,9.96454,10.065,156225.6272754,0
+HTH.US,D,20050920,000000,10.0376,10.1478,9.84354,9.86322,108353.0133677,0
+HTH.US,D,20050921,000000,9.84354,9.9912,9.05491,9.1514,573886.32826534,0
+HTH.US,D,20050922,000000,8.9794,9.28313,8.82502,9.15918,887739.23786022,0
+HTH.US,D,20050923,000000,9.1514,9.19678,8.71524,8.9984,1684290.6581824,0
+HTH.US,D,20050926,000000,8.82502,8.9341,8.5514,8.66069,3821388.0097391,0
+HTH.US,D,20050927,000000,8.56993,8.65214,8.25072,8.47855,1148122.0545996,0
+HTH.US,D,20050928,000000,8.47855,8.5514,8.35076,8.42372,290504.18049828,0
+HTH.US,D,20050929,000000,8.34191,8.76092,8.30508,8.73306,780084.00493838,0
+HTH.US,D,20050930,000000,8.73306,8.73306,8.52424,8.66069,328920.70131875,0
+HTH.US,D,20051003,000000,8.66069,8.77972,8.58793,8.65214,251154.23867382,0
+HTH.US,D,20051004,000000,8.69791,8.77057,8.57878,8.64267,309768.81181789,0
+HTH.US,D,20051005,000000,8.62446,8.69791,8.5514,8.56993,727893.68407967,0
+HTH.US,D,20051006,000000,8.56077,8.64267,8.45119,8.47855,600158.21911328,0
+HTH.US,D,20051007,000000,8.54215,8.64267,8.54215,8.56077,559406.62224476,0
+HTH.US,D,20051010,000000,8.81507,8.81507,8.47855,8.56077,1037546.7070026,0
+HTH.US,D,20051011,000000,8.5514,8.62446,8.36001,8.42372,199427.0733949,0
+HTH.US,D,20051012,000000,8.38739,8.45119,8.23232,8.31453,638221.27909655,0
+HTH.US,D,20051013,000000,8.17777,8.25979,8.05008,8.14144,585561.70850569,0
+HTH.US,D,20051014,000000,8.08681,8.2143,8.05008,8.15956,971575.47626125,0
+HTH.US,D,20051017,000000,8.15021,8.25979,7.98637,8.12294,338024.34926084,0
+HTH.US,D,20051018,000000,8.05008,8.22346,8.05008,8.13229,285014.36490896,0
+HTH.US,D,20051019,000000,8.13229,8.34191,8.12294,8.34191,405515.05532536,0
+HTH.US,D,20051020,000000,8.2778,8.30508,8.17777,8.22346,195343.99130997,0
+HTH.US,D,20051021,000000,8.22346,8.40569,8.13229,8.40569,378308.72778136,0
+HTH.US,D,20051024,000000,8.35076,8.50572,8.26905,8.50572,183783.38427249,0
+HTH.US,D,20051025,000000,8.51508,8.52424,8.38739,8.50572,231070.9595531,0
+HTH.US,D,20051026,000000,8.41486,8.45119,8.24157,8.25979,172805.78447798,0
+HTH.US,D,20051027,000000,8.2778,8.2778,8.12294,8.22346,392437.00434885,0
+HTH.US,D,20051028,000000,8.22346,8.41486,8.20524,8.30508,179696.23941932,0
+HTH.US,D,20051031,000000,8.39654,8.65214,8.39654,8.5514,361845.37516578,0
+HTH.US,D,20051101,000000,8.5514,8.5514,8.2778,8.48801,193591.92250487,0
+HTH.US,D,20051102,000000,8.48801,8.48801,8.20524,8.30508,221849.49133193,0
+HTH.US,D,20051103,000000,8.28725,8.40569,8.25072,8.33264,292254.21791926,0
+HTH.US,D,20051104,000000,8.38739,8.38739,8.23232,8.30508,161595.59120152,0
+HTH.US,D,20051107,000000,8.30508,8.38739,8.17777,8.36001,109637.86382477,0
+HTH.US,D,20051108,000000,8.30508,8.32378,8.22346,8.25072,413222.12668368,0
+HTH.US,D,20051109,000000,8.19589,8.38739,8.19589,8.2778,200830.7598231,0
+HTH.US,D,20051110,000000,8.26905,8.42372,8.17777,8.42372,266568.38139046,0
+HTH.US,D,20051111,000000,8.39654,8.46959,8.28725,8.39654,94110.979289373,0
+HTH.US,D,20051114,000000,8.32378,8.45119,8.01365,8.11407,191487.40855463,0
+HTH.US,D,20051115,000000,8.12294,8.12294,7.29344,7.52147,1006138.4614026,0
+HTH.US,D,20051116,000000,7.45758,7.51211,7.32977,7.39388,589764.64225382,0
+HTH.US,D,20051117,000000,7.47579,7.53044,7.03835,7.08384,552517.18299548,0
+HTH.US,D,20051118,000000,7.093,7.39388,7.01994,7.32977,611832.58366159,0
+HTH.US,D,20051121,000000,7.28429,7.39388,7.06543,7.26609,264348.07854527,0
+HTH.US,D,20051122,000000,7.17481,7.40273,7.17481,7.3665,409603.2158706,0
+HTH.US,D,20051123,000000,7.3665,7.74004,7.32092,7.6216,609615.32789259,0
+HTH.US,D,20051125,000000,7.6216,7.69446,7.50306,7.61245,125635.01378439,0
+HTH.US,D,20051128,000000,7.61245,7.73128,7.57612,7.71267,476035.57080763,0
+HTH.US,D,20051129,000000,7.70381,7.79508,7.61245,7.70381,422561.41518391,0
+HTH.US,D,20051130,000000,7.6854,7.77647,7.63066,7.64011,527178.71315152,0
+HTH.US,D,20051201,000000,7.64888,7.77647,7.59442,7.71267,628294.92058511,0
+HTH.US,D,20051202,000000,7.63066,7.64888,7.42125,7.58497,393018.99589977,0
+HTH.US,D,20051205,000000,7.58497,7.63066,7.53929,7.61245,277192.52034776,0
+HTH.US,D,20051206,000000,7.5577,7.63066,7.4302,7.46663,208418.99521029,0
+HTH.US,D,20051207,000000,7.39388,7.50306,7.22946,7.43906,333120.58799068,0
+HTH.US,D,20051208,000000,7.39388,7.5577,7.30232,7.50306,707109.57743691,0
+HTH.US,D,20051209,000000,7.49391,7.6216,7.48514,7.61245,1341360.5162673,0
+HTH.US,D,20051212,000000,7.66728,7.70381,7.54884,7.70381,1777234.6072938,0
+HTH.US,D,20051213,000000,7.64888,8.13229,7.60348,7.94984,1442012.5524291,0
+HTH.US,D,20051214,000000,7.94984,8.33264,7.94059,8.10491,761287.60765886,0
+HTH.US,D,20051215,000000,8.12294,8.2964,8.05008,8.17777,992358.56721195,0
+HTH.US,D,20051216,000000,8.35076,8.35076,8.16852,8.30508,1055178.1054883,0
+HTH.US,D,20051219,000000,8.2778,8.30508,8.15956,8.18693,657836.32417719,0
+HTH.US,D,20051220,000000,8.13229,8.32378,8.13229,8.26905,325064.11856341,0
+HTH.US,D,20051221,000000,8.25979,8.36926,8.17777,8.28725,703723.26010578,0
+HTH.US,D,20051222,000000,8.34191,8.45119,8.17777,8.32378,222899.71692293,0
+HTH.US,D,20051223,000000,8.30508,8.35076,8.19589,8.19589,226637.46370714,0
+HTH.US,D,20051227,000000,8.17777,8.33264,8.15956,8.22346,208188.43311247,0
+HTH.US,D,20051228,000000,8.17777,8.32378,8.17777,8.25979,146420.1361192,0
+HTH.US,D,20051229,000000,8.22346,8.25979,8.17777,8.23232,208537.83118143,0
+HTH.US,D,20051230,000000,8.17777,8.23232,8.13229,8.15956,268667.81688041,0
+HTH.US,D,20060103,000000,8.13229,8.30508,8.11407,8.2964,233639.64477518,0
+HTH.US,D,20060104,000000,8.2143,8.35076,8.15956,8.35076,262480.22084523,0
+HTH.US,D,20060105,000000,8.36001,8.36001,8.22346,8.26905,219277.75903367,0
+HTH.US,D,20060106,000000,8.26905,8.26905,8.22346,8.25072,209472.26787747,0
+HTH.US,D,20060109,000000,8.28725,8.33264,8.22346,8.2778,333120.58799068,0
+HTH.US,D,20060110,000000,8.24157,8.38739,8.22346,8.26905,367918.19799807,0
+HTH.US,D,20060111,000000,8.25979,8.26905,8.20524,8.25979,444164.16962777,0
+HTH.US,D,20060112,000000,8.22346,8.26905,8.19589,8.26905,176778.15612827,0
+HTH.US,D,20060113,000000,8.22346,8.26905,8.2143,8.22346,189153.34819862,0
+HTH.US,D,20060117,000000,8.2143,8.28725,8.17777,8.25072,179111.20079223,0
+HTH.US,D,20060118,000000,8.22346,8.24157,8.17777,8.20524,124468.99929843,0
+HTH.US,D,20060119,000000,8.20524,8.41486,8.18693,8.38739,102865.22916251,0
+HTH.US,D,20060120,000000,8.46959,8.46959,8.22346,8.25072,142331.97557397,0
+HTH.US,D,20060123,000000,8.23232,8.24157,8.12294,8.15956,313620.31611293,0
+HTH.US,D,20060124,000000,8.16852,8.18693,8.13229,8.17777,362078.98433979,0
+HTH.US,D,20060125,000000,8.19589,8.2964,8.16852,8.16852,231891.63873833,0
+HTH.US,D,20060126,000000,8.18693,8.23232,8.14144,8.15021,303935.69231199,0
+HTH.US,D,20060127,000000,8.15021,8.24157,8.14144,8.19589,205498.88053512,0
+HTH.US,D,20060130,000000,8.18693,8.20524,8.14144,8.17777,175726.91484521,0
+HTH.US,D,20060131,000000,8.15956,8.22346,8.12294,8.12294,278942.55776874,0
+HTH.US,D,20060201,000000,8.12294,8.20524,8.12294,8.15021,310935.8419959,0
+HTH.US,D,20060202,000000,8.14144,8.16852,8.09546,8.12294,352036.8369334,0
+HTH.US,D,20060203,000000,8.11407,8.14144,8.06829,8.07735,167786.23431288,0
+HTH.US,D,20060206,000000,8.11407,8.11407,8.03215,8.04073,169188.90504902,0
+HTH.US,D,20060207,000000,8.05943,8.13229,7.76761,7.84962,302296.36532565,0
+HTH.US,D,20060208,000000,7.85868,7.87709,7.66728,7.69446,402592.90926607,0
+HTH.US,D,20060209,000000,7.6854,7.69446,7.59442,7.60348,224064.71571682,0
+HTH.US,D,20060210,000000,7.58497,7.80374,7.57612,7.77647,277426.12952178,0
+HTH.US,D,20060213,000000,7.84962,7.89501,7.70381,7.76761,243332.39411263,0
+HTH.US,D,20060214,000000,7.74004,7.87709,7.5577,7.86774,749495.42283148,0
+HTH.US,D,20060215,000000,7.86774,7.87709,7.72193,7.80374,233405.01990911,0
+HTH.US,D,20060216,000000,7.85868,7.99505,7.79508,7.86774,268201.61422443,0
+HTH.US,D,20060217,000000,7.87709,7.87709,7.6854,7.72193,241927.69199235,0
+HTH.US,D,20060221,000000,7.79508,8.12294,7.67634,8.12294,473116.47182452,0
+HTH.US,D,20060222,000000,8.07735,8.19589,7.92228,8.03215,569217.19186126,0
+HTH.US,D,20060223,000000,8.00469,8.11407,7.94059,7.95891,208188.43311247,0
+HTH.US,D,20060224,000000,7.92228,8.13229,7.87709,8.13229,154009.38719845,0
+HTH.US,D,20060227,000000,8.12294,8.18693,8.01365,8.12294,294356.70048538,0
+HTH.US,D,20060228,000000,8.10491,8.18693,8.0226,8.10491,135559.3409117,0
+HTH.US,D,20060301,000000,8.07735,8.15021,8.05008,8.15021,119914.63609724,0
+HTH.US,D,20060302,000000,8.12294,8.12294,7.92228,7.97732,799470.51930531,0
+HTH.US,D,20060303,000000,7.96807,8.06829,7.74004,8.00469,225933.58910893,0
+HTH.US,D,20060306,000000,7.94984,8.09546,7.89501,8.0226,293540.08406839,0
+HTH.US,D,20060307,000000,8.05943,8.05943,7.6216,7.72193,281281.69658505,0
+HTH.US,D,20060308,000000,7.70381,7.82226,7.56706,7.82226,321445.20775033,0
+HTH.US,D,20060309,000000,7.81319,7.96807,7.70381,7.74004,286882.22260901,0
+HTH.US,D,20060310,000000,7.79508,7.93174,7.74004,7.85868,251739.27730092,0
+HTH.US,D,20060313,000000,7.85868,8.08681,7.85868,7.96807,326348.96902048,0
+HTH.US,D,20060314,000000,7.96807,8.26905,7.96807,8.26905,255125.59463205,0
+HTH.US,D,20060315,000000,8.30508,8.69791,8.26905,8.69791,449299.50868782,0
+HTH.US,D,20060316,000000,8.76092,8.96227,8.50572,8.58793,245899.04795059,0
+HTH.US,D,20060317,000000,8.63342,8.65214,8.44232,8.59709,512702.05420712,0
+HTH.US,D,20060320,000000,8.63342,8.75167,8.5514,8.65214,236559.75945035,0
+HTH.US,D,20060321,000000,8.65214,8.78889,8.43287,8.69791,419060.32464989,0
+HTH.US,D,20060322,000000,8.66995,8.74291,8.47855,8.72381,145952.91777118,0
+HTH.US,D,20060323,000000,8.71524,8.83309,8.64267,8.80632,226865.99442086,0
+HTH.US,D,20060324,000000,8.86007,8.94345,8.80632,8.87828,162998.26193767,0
+HTH.US,D,20060327,000000,8.82502,8.83309,8.61541,8.66995,277192.52034776,0
+HTH.US,D,20060328,000000,8.59709,8.90634,8.57878,8.80632,386482.00179563,0
+HTH.US,D,20060329,000000,9.23548,9.23548,8.86007,9.12649,226169.22966707,0
+HTH.US,D,20060330,000000,9.09852,9.09852,8.98885,8.9984,115477.07748305,0
+HTH.US,D,20060331,000000,8.98885,9.03631,8.9341,8.98885,373871.16916717,0
+HTH.US,D,20060403,000000,9.08248,9.08248,8.85209,8.90634,346552.09980439,0
+HTH.US,D,20060404,000000,8.90634,8.90634,8.66995,8.68885,146886.33877518,0
+HTH.US,D,20060405,000000,8.74291,8.86971,8.59709,8.64267,152724.53674138,0
+HTH.US,D,20060406,000000,8.61541,8.69791,8.49717,8.69791,406215.88284739,0
+HTH.US,D,20060407,000000,8.69791,8.77972,8.47855,8.61541,231306.60011123,0
+HTH.US,D,20060410,000000,8.58793,8.75167,8.48801,8.54215,256174.80453099,0
+HTH.US,D,20060411,000000,8.51508,8.51508,8.34191,8.41486,137896.4483439,0
+HTH.US,D,20060412,000000,8.36001,8.41486,8.16852,8.16852,403761.97082819,0
+HTH.US,D,20060413,000000,8.15021,8.2143,7.93174,8.08681,393490.27701604,0
+HTH.US,D,20060417,000000,8.03215,8.13229,7.85868,7.85868,493436.40719545,0
+HTH.US,D,20060418,000000,7.87709,7.97732,7.84962,7.90456,506163.02871886,0
+HTH.US,D,20060419,000000,7.92228,8.34191,7.92228,8.2964,431901.7193762,0
+HTH.US,D,20060420,000000,8.30508,8.30508,8.08681,8.15021,225702.01131903,0
+HTH.US,D,20060421,000000,8.35076,8.35076,8.07735,8.14144,276725.30199974,0
+HTH.US,D,20060424,000000,8.14144,8.14144,8.03215,8.05008,253955.51737786,0
+HTH.US,D,20060425,000000,8.05008,8.08681,7.97732,8.00469,563261.17361597,0
+HTH.US,D,20060426,000000,7.96807,7.98637,7.89501,7.90456,99479.927523436,0
+HTH.US,D,20060427,000000,7.82226,7.98637,7.71267,7.7492,233289.23101416,0
+HTH.US,D,20060428,000000,7.78573,7.85868,7.70381,7.85868,161832.24745172,0
+HTH.US,D,20060501,000000,7.85868,7.96807,7.69446,7.70381,339659.61347893,0
+HTH.US,D,20060502,000000,7.69446,7.76761,7.67634,7.76761,381460.42024642,0
+HTH.US,D,20060503,000000,7.78573,7.79508,7.6216,7.72193,209119.82273234,0
+HTH.US,D,20060504,000000,7.64011,7.76761,7.63066,7.71267,180511.84014424,0
+HTH.US,D,20060505,000000,7.71267,7.78573,7.6854,7.71267,140582.95384505,0
+HTH.US,D,20060508,000000,7.71267,7.83121,7.70381,7.79508,292957.07682542,0
+HTH.US,D,20060509,000000,7.87709,8.09546,7.87709,8.09546,536635.82193082,0
+HTH.US,D,20060510,000000,8.09546,8.2964,8.09546,8.26905,388116.25032168,0
+HTH.US,D,20060511,000000,8.26905,8.30508,8.17777,8.23232,689827.57702023,0
+HTH.US,D,20060512,000000,8.15021,8.15021,8.00469,8.08681,625025.40784099,0
+HTH.US,D,20060515,000000,8.05008,8.10491,8.01365,8.08681,589997.23573577,0
+HTH.US,D,20060516,000000,8.13229,8.56077,8.13229,8.43287,593617.16224091,0
+HTH.US,D,20060517,000000,8.35076,8.56077,8.28725,8.56077,439491.98614751,0
+HTH.US,D,20060518,000000,8.63342,8.9794,8.63342,8.90634,579957.1197135,0
+HTH.US,D,20060519,000000,8.98885,9.30854,8.89728,9.18704,674765.87944873,0
+HTH.US,D,20060522,000000,9.15918,9.27328,8.9341,9.03631,235275.92468534,0
+HTH.US,D,20060523,000000,9.11782,9.20643,8.83309,8.86007,260844.95662713,0
+HTH.US,D,20060524,000000,8.83309,8.9794,8.71524,8.9341,283380.11638293,0
+HTH.US,D,20060525,000000,9.0174,9.11782,8.90634,9.00785,235161.15148245,0
+HTH.US,D,20060526,000000,9.09084,9.26363,9.03631,9.08248,188568.30957152,0
+HTH.US,D,20060530,000000,9.08248,9.23548,8.9794,9.0174,251274.09033701,0
+HTH.US,D,20060531,000000,9.1514,9.25388,9.00785,9.08248,283847.33473095,0
+HTH.US,D,20060601,000000,9.11782,9.13535,9.03631,9.09084,302063.7718437,0
+HTH.US,D,20060602,000000,9.16873,9.50878,9.16873,9.33629,500792.04910067,0
+HTH.US,D,20060605,000000,9.33629,9.55506,9.21598,9.28313,284663.95114795,0
+HTH.US,D,20060606,000000,9.37292,9.37292,9.07381,9.14195,220914.03894382,0
+HTH.US,D,20060607,000000,9.14195,9.4891,9.07381,9.26363,187052.89701661,0
+HTH.US,D,20060608,000000,9.26363,9.38277,9.05491,9.30854,172103.94126389,0
+HTH.US,D,20060609,000000,9.40049,9.47334,9.24523,9.28313,269136.05092048,0
+HTH.US,D,20060612,000000,9.28313,9.33629,9.09852,9.14195,217060.50326467,0
+HTH.US,D,20060613,000000,9.14195,9.26363,8.71524,8.78889,500092.2372707,0
+HTH.US,D,20060614,000000,8.75167,9.02715,8.75167,8.9341,509197.91659692,0
+HTH.US,D,20060615,000000,8.9794,9.33629,8.9794,9.28313,139764.30604394,0
+HTH.US,D,20060616,000000,9.28313,9.35422,9.03631,9.16873,473116.47182452,0
+HTH.US,D,20060619,000000,9.21598,9.26363,8.98885,9.09084,109288.46575581,0
+HTH.US,D,20060620,000000,9.1514,9.41624,9.11782,9.25388,285716.20812307,0
+HTH.US,D,20060621,000000,9.21598,9.37292,9.05491,9.19678,125165.76405223,0
+HTH.US,D,20060622,000000,9.15918,9.35422,9.11782,9.17838,108120.41988575,0
+HTH.US,D,20060623,000000,9.10847,9.26363,9.03631,9.23548,127502.87148443,0
+HTH.US,D,20060626,000000,9.30066,9.40049,9.29188,9.38277,182849.9632685,0
+HTH.US,D,20060627,000000,9.40049,9.40049,9.23548,9.30066,127385.05120536,0
+HTH.US,D,20060628,000000,9.29188,9.29188,9.12649,9.29188,138128.02613379,0
+HTH.US,D,20060629,000000,9.25388,9.38277,9.24523,9.38277,239944.04539736,0
+HTH.US,D,20060630,000000,9.37292,9.41624,9.20643,9.20643,625842.02425797,0
+HTH.US,D,20060703,000000,9.22583,9.4891,9.22583,9.4891,119331.62885427,0
+HTH.US,D,20060705,000000,9.41624,9.41624,9.29188,9.29188,339775.40237389,0
+HTH.US,D,20060706,000000,9.30066,9.35422,9.12649,9.28313,253255.70554788,0
+HTH.US,D,20060707,000000,9.22583,9.37292,9.17838,9.25388,376790.26815027,0
+HTH.US,D,20060710,000000,9.25388,9.49894,9.24523,9.30854,214372.98207144,0
+HTH.US,D,20060711,000000,9.27328,9.40836,9.1514,9.36307,262713.83001923,0
+HTH.US,D,20060712,000000,9.25388,9.41624,9.25388,9.36307,244267.84650073,0
+HTH.US,D,20060713,000000,9.33629,9.33629,9.0174,9.0174,227220.47095012,0
+HTH.US,D,20060714,000000,8.98885,9.00785,8.80632,8.90634,347134.0913553,0
+HTH.US,D,20060717,000000,8.86971,9.09084,8.82502,9.00785,301712.34239062,0
+HTH.US,D,20060718,000000,8.97073,9.33629,8.90634,9.30854,296458.16735944,0
+HTH.US,D,20060719,000000,9.26363,9.41624,9.21598,9.40049,234224.68340228,0
+HTH.US,D,20060720,000000,9.36307,9.41624,9.08248,9.09852,207016.32447415,0
+HTH.US,D,20060721,000000,9.09852,9.13535,8.97073,9.05491,256760.85885014,0
+HTH.US,D,20060724,000000,9.11782,9.23548,9.08248,9.1514,152258.33408541,0
+HTH.US,D,20060725,000000,9.13535,9.23548,9.05491,9.19678,213324.78786457,0
+HTH.US,D,20060726,000000,9.14195,9.23548,9.08248,9.15918,172103.94126389,0
+HTH.US,D,20060727,000000,9.24523,9.24523,9.07381,9.19678,223714.3019558,0
+HTH.US,D,20060728,000000,9.21598,9.36307,9.17838,9.30066,282679.28886089,0
+HTH.US,D,20060731,000000,9.32754,9.32754,8.9794,9.27328,216476.48032963,0
+HTH.US,D,20060801,000000,9.23548,9.23548,8.9794,9.1514,305216.48000082,0
+HTH.US,D,20060802,000000,9.1514,9.20643,8.9794,9.0174,209119.82273234,0
+HTH.US,D,20060803,000000,8.97073,8.97073,8.49717,8.68885,1044085.7324909,0
+HTH.US,D,20060804,000000,8.77057,8.86971,8.68885,8.78889,243800.6281527,0
+HTH.US,D,20060807,000000,8.71524,8.83309,8.47855,8.75167,270771.31513858,0
+HTH.US,D,20060808,000000,8.82502,8.82502,8.56077,8.69791,241229.9115465,0
+HTH.US,D,20060809,000000,8.77057,8.77972,8.5514,8.56993,119680.01123117,0
+HTH.US,D,20060810,000000,8.49717,8.73306,8.46959,8.69791,150972.46793629,0
+HTH.US,D,20060811,000000,8.64267,8.69791,8.48801,8.56077,185303.8752877,0
+HTH.US,D,20060814,000000,8.56993,8.56993,8.41486,8.43287,114775.23426894,0
+HTH.US,D,20060815,000000,8.5514,8.56077,8.40569,8.46959,154127.20747753,0
+HTH.US,D,20060816,000000,8.5514,8.60645,8.50572,8.57878,308018.77439692,0
+HTH.US,D,20060817,000000,8.5514,8.75167,8.51508,8.63342,161482.84938276,0
+HTH.US,D,20060818,000000,8.63342,8.73306,8.48801,8.71524,170825.18495917,0
+HTH.US,D,20060821,000000,8.63342,8.69791,8.53359,8.69791,194058.12516083,0
+HTH.US,D,20060822,000000,8.71524,8.86971,8.71524,8.82502,265749.73358936,0
+HTH.US,D,20060823,000000,8.82502,8.83309,8.73306,8.81507,138831.90073202,0
+HTH.US,D,20060824,000000,8.71524,8.77972,8.56993,8.60645,185181.99224039,0
+HTH.US,D,20060825,000000,8.57878,8.70677,8.57878,8.58793,139061.44713778,0
+HTH.US,D,20060828,000000,8.58793,8.80632,8.58793,8.73306,116760.91224806,0
+HTH.US,D,20060829,000000,8.69791,8.84245,8.59709,8.69791,185181.99224039,0
+HTH.US,D,20060830,000000,8.72381,8.89728,8.70677,8.86971,163348.67569869,0
+HTH.US,D,20060831,000000,8.86971,8.94345,8.82502,8.88773,243681.79218158,0
+HTH.US,D,20060901,000000,8.98885,8.98885,8.78889,8.78889,214843.24749566,0
+HTH.US,D,20060905,000000,8.80632,8.98885,8.65214,8.9794,403412.57275923,0
+HTH.US,D,20060906,000000,9.03631,9.03631,8.77972,8.83309,134507.08393659,0
+HTH.US,D,20060907,000000,8.76092,8.83309,8.56077,8.74291,161717.47424883,0
+HTH.US,D,20060908,000000,8.74291,8.80632,8.6792,8.75167,63983.521378137,0
+HTH.US,D,20060911,000000,8.69791,8.77057,8.53359,8.75167,135092.12256368,0
+HTH.US,D,20060912,000000,8.74291,8.78889,8.61541,8.6792,188102.10691555,0
+HTH.US,D,20060913,000000,8.69791,8.90634,8.62446,8.83309,323661.44782726,0
+HTH.US,D,20060914,000000,8.83309,8.83309,8.49717,8.58793,468214.74193848,0
+HTH.US,D,20060915,000000,8.68885,8.69791,8.48801,8.49717,307314.89979869,0
+HTH.US,D,20060918,000000,8.47855,8.65214,8.41486,8.5514,787325.88933279,0
+HTH.US,D,20060919,000000,8.53359,8.57878,8.42372,8.56077,1143214.2305613,0
+HTH.US,D,20060920,000000,8.56077,8.56077,8.40569,8.49717,176658.30446509,0
+HTH.US,D,20060921,000000,8.49717,8.53359,8.13229,8.18693,814179.77173167,0
+HTH.US,D,20060922,000000,8.17777,8.46959,8.15956,8.37833,395822.30598793,0
+HTH.US,D,20060925,000000,8.36926,8.39654,8.24157,8.25979,200011.09632993,0
+HTH.US,D,20060926,000000,8.26905,8.26905,8.15021,8.2143,156112.88545664,0
+HTH.US,D,20060927,000000,8.17777,8.19589,7.92228,7.96807,411585.84677353,0
+HTH.US,D,20060928,000000,7.97732,8.17777,7.96807,8.15021,505811.59926579,0
+HTH.US,D,20060929,000000,8.15021,8.33264,8.14144,8.2964,239360.02246233,0
+HTH.US,D,20061002,000000,8.17777,8.30508,8.10491,8.12294,228619.07891802,0
+HTH.US,D,20061003,000000,8.12294,8.44232,8.08681,8.28725,407499.71761241,0
+HTH.US,D,20061004,000000,8.2964,8.60645,8.2778,8.41486,271002.89292847,0
+HTH.US,D,20061005,000000,8.41486,8.5514,8.35076,8.44232,496817.64606627,0
+HTH.US,D,20061006,000000,8.44232,8.50572,8.36001,8.47855,245081.41584154,0
+HTH.US,D,20061009,000000,8.56077,9.18704,8.56077,9.11782,604126.52799534,0
+HTH.US,D,20061010,000000,9.08248,9.20643,8.9794,9.07381,505461.18550476,0
+HTH.US,D,20061011,000000,9.00785,9.10847,8.76092,8.79774,251384.80077165,0
+HTH.US,D,20061012,000000,8.84245,9.00785,8.6792,8.953,336390.1007348,0
+HTH.US,D,20061013,000000,8.953,9.00785,8.84245,8.9341,215772.60573141,0
+HTH.US,D,20061016,000000,8.953,9.12649,8.92475,9.12649,269837.89413459,0
+HTH.US,D,20061017,000000,9.08248,9.13535,8.97073,9.05491,233405.01990911,0
+HTH.US,D,20061018,000000,8.9984,9.30066,8.96227,9.17838,337791.75577889,0
+HTH.US,D,20061019,000000,9.18704,9.38277,9.18704,9.29188,375858.87853039,0
+HTH.US,D,20061020,000000,9.35422,9.35422,9.11782,9.17838,155526.83113748,0
+HTH.US,D,20061023,000000,9.10847,9.16873,9.04506,9.07381,274387.17887549,0
+HTH.US,D,20061024,000000,9.00785,9.23548,8.98885,9.15918,260730.18342424,0
+HTH.US,D,20061025,000000,9.12649,9.29188,9.08248,9.27328,247651.11675568,0
+HTH.US,D,20061026,000000,9.32754,9.55506,9.32754,9.45365,435171.23212033,0
+HTH.US,D,20061027,000000,9.41624,9.51765,9.24523,9.30066,144901.67648812,0
+HTH.US,D,20061030,000000,9.25388,9.49894,9.20643,9.4635,200477.29898589,0
+HTH.US,D,20061031,000000,9.4635,9.4635,9.36307,9.40049,248236.15538278,0
+HTH.US,D,20061101,000000,9.37292,9.43495,9.09084,9.09852,249869.38821675,0
+HTH.US,D,20061102,000000,9.17838,9.68305,9.13535,9.68305,730693.94709165,0
+HTH.US,D,20061103,000000,9.68305,9.68305,9.33629,9.40049,425945.70113092,0
+HTH.US,D,20061106,000000,9.41624,9.4635,9.25388,9.28313,155994.04948551,0
+HTH.US,D,20061107,000000,9.31769,9.44479,9.27328,9.39065,242281.15282956,0
+HTH.US,D,20061108,000000,9.32754,9.81006,9.29188,9.75591,386947.18875955,0
+HTH.US,D,20061109,000000,9.76575,9.81893,9.62595,9.72834,210404.67318941,0
+HTH.US,D,20061110,000000,9.72834,9.7756,9.68305,9.7756,256059.01563604,0
+HTH.US,D,20061113,000000,9.79332,9.92915,9.75591,9.84354,400492.45808407,0
+HTH.US,D,20061114,000000,9.84354,9.96454,9.61709,9.93806,276026.50586182,0
+HTH.US,D,20061115,000000,9.93806,10.0473,9.84354,9.9725,226865.99442086,0
+HTH.US,D,20061116,000000,10.0473,10.0563,9.84354,9.86322,377492.11136437,0
+HTH.US,D,20061117,000000,9.86322,9.90946,9.8012,9.82876,193358.31333086,0
+HTH.US,D,20061120,000000,9.81006,9.89079,9.75591,9.82876,151789.08435327,0
+HTH.US,D,20061121,000000,9.83566,9.90946,9.8012,9.89079,318294.53097731,0
+HTH.US,D,20061122,000000,9.91935,10.0099,9.90946,9.9725,167085.40679085,0
+HTH.US,D,20061124,000000,9.89966,9.92915,9.78544,9.86322,120847.04140917,0
+HTH.US,D,20061127,000000,9.81893,9.86322,9.5462,9.6545,352385.2193103,0
+HTH.US,D,20061128,000000,9.66435,9.66435,9.50878,9.62595,235975.73651532,0
+HTH.US,D,20061129,000000,9.68305,9.72834,9.51765,9.61709,215658.84822058,0
+HTH.US,D,20061130,000000,9.58854,9.72834,9.56393,9.64564,182265.94033347,0
+HTH.US,D,20061201,000000,9.58854,9.64564,9.15918,9.40049,236677.57972942,0
+HTH.US,D,20061204,000000,9.41624,9.68305,9.41624,9.57967,222430.46719079,0
+HTH.US,D,20061205,000000,9.5974,9.72834,9.4891,9.62595,144199.83327402,0
+HTH.US,D,20061206,000000,9.6358,9.6358,9.24523,9.30854,232122.20083615,0
+HTH.US,D,20061207,000000,9.30854,9.6358,9.12649,9.47334,197206.77054972,0
+HTH.US,D,20061208,000000,9.41624,9.53636,9.36307,9.42608,186468.87408158,0
+HTH.US,D,20061211,000000,9.4635,9.83566,9.4635,9.72834,530331.42130864,0
+HTH.US,D,20061212,000000,9.73819,9.79332,9.67321,9.69979,475569.36815166,0
+HTH.US,D,20061213,000000,9.74704,9.9725,9.71948,9.89079,753233.16961569,0
+HTH.US,D,20061214,000000,9.89079,10.1378,9.89079,9.94786,1353271.5370659,0
+HTH.US,D,20061215,000000,10.6036,10.8931,10.1762,10.4757,1699175.6253354,0
+HTH.US,D,20061218,000000,10.449,10.4854,10.1478,10.1665,543286.57354576,0
+HTH.US,D,20061219,000000,10.0917,10.3822,10.0917,10.2305,464308.39027216,0
+HTH.US,D,20061220,000000,10.2305,10.2837,9.89966,10.0099,444675.06273442,0
+HTH.US,D,20061221,000000,10.0011,10.258,10.0011,10.1378,254806.66732492,0
+HTH.US,D,20061222,000000,10.073,10.258,9.98245,10.1852,135244.47637281,0
+HTH.US,D,20061226,000000,10.1852,10.3191,10.1181,10.2737,110783.5644695,0
+HTH.US,D,20061227,000000,10.2737,10.4116,10.1665,10.2924,86214.989207721,0
+HTH.US,D,20061228,000000,10.2924,10.8774,10.1378,10.6036,419886.08229543,0
+HTH.US,D,20061229,000000,10.5395,10.6213,10.4854,10.6213,256341.37802897,0
+HTH.US,D,20070103,000000,10.639,10.7759,10.4393,10.6213,354511.06279382,0
+HTH.US,D,20070104,000000,10.6125,10.6657,10.449,10.458,215206.86525348,0
+HTH.US,D,20070105,000000,10.3822,10.458,9.95777,9.96454,257547.00450529,0
+HTH.US,D,20070108,000000,9.96454,10.0189,9.72834,9.8012,169028.4257034,0
+HTH.US,D,20070109,000000,9.78544,9.86322,9.53636,9.81006,313927.05511533,0
+HTH.US,D,20070110,000000,9.74704,9.76575,9.5462,9.67321,90491.052784226,0
+HTH.US,D,20070111,000000,9.70964,9.85338,9.69093,9.72834,321056.19769098,0
+HTH.US,D,20070112,000000,9.74704,9.8012,9.6545,9.78544,176377.97345627,0
+HTH.US,D,20070116,000000,9.79332,9.89079,9.74704,9.76575,185813.75270229,0
+HTH.US,D,20070117,000000,9.71948,9.93806,9.67321,9.89079,158498.74610776,0
+HTH.US,D,20070118,000000,9.89079,9.94786,9.66435,9.89966,192503.10061556,0
+HTH.US,D,20070119,000000,9.88095,10.0376,9.7756,9.9912,184825.48432701,0
+HTH.US,D,20070122,000000,9.96454,9.96454,9.72834,9.84354,331585.87728663,0
+HTH.US,D,20070123,000000,9.7756,10.1762,9.7756,10.0099,1401482.3764298,0
+HTH.US,D,20070124,000000,10.0563,10.1665,10.0099,10.1665,224419.19224608,0
+HTH.US,D,20070125,000000,10.1378,10.266,10.0011,10.0563,231331.99241275,0
+HTH.US,D,20070126,000000,10.0563,10.2226,9.96454,10.2226,405624.75006794,0
+HTH.US,D,20070129,000000,10.2029,10.2737,9.9912,10.0189,356266.1786751,0
+HTH.US,D,20070130,000000,10.0189,10.065,9.93806,10.0189,570487.82262947,0
+HTH.US,D,20070131,000000,9.9912,10.073,9.98245,9.9912,616996.36209935,0
+HTH.US,D,20070201,000000,9.9912,10.3822,9.94786,10.3822,2423115.2202218,0
+HTH.US,D,20070202,000000,10.3722,10.5308,10.2226,10.3191,403212.48142323,0
+HTH.US,D,20070205,000000,10.3279,10.5849,10.3101,10.3919,521347.62502973,0
+HTH.US,D,20070206,000000,10.4393,10.5947,10.3919,10.5308,333450.68791048,0
+HTH.US,D,20070207,000000,10.5308,10.7119,10.4854,10.7119,337511.42477008,0
+HTH.US,D,20070208,000000,10.7031,10.7572,10.5849,10.6036,109031.4956644,0
+HTH.US,D,20070209,000000,10.5849,10.639,10.2393,10.4019,375902.55328902,0
+HTH.US,D,20070212,000000,10.4303,10.4393,10.3191,10.3919,221677.83937364,0
+HTH.US,D,20070213,000000,10.4206,10.5849,10.3014,10.5485,184610.15761009,0
+HTH.US,D,20070214,000000,10.5485,10.7395,10.4854,10.6744,405040.72713291,0
+HTH.US,D,20070215,000000,10.6744,10.8133,10.458,10.6657,798309.58327967,0
+HTH.US,D,20070216,000000,10.6657,10.8596,10.5308,10.8596,229358.50273837,0
+HTH.US,D,20070220,000000,10.8596,11.0791,10.7031,11.0506,171001.91537778,0
+HTH.US,D,20070221,000000,11.0506,11.3155,10.9108,11.1776,276630.84263807,0
+HTH.US,D,20070222,000000,11.1845,11.1845,10.8596,10.958,114514.20140929,0
+HTH.US,D,20070223,000000,10.9393,10.958,10.8222,10.9206,154988.51434519,0
+HTH.US,D,20070226,000000,10.9866,11.0791,10.8774,10.9768,173871.2454499,0
+HTH.US,D,20070227,000000,10.9768,10.9768,10.7119,10.7493,357034.04187316,0
+HTH.US,D,20070228,000000,10.7296,10.9492,10.5485,10.8035,367125.95819055,0
+HTH.US,D,20070301,000000,10.6657,10.8133,10.5849,10.7936,331695.5720292,0
+HTH.US,D,20070302,000000,10.7119,10.7119,10.258,10.266,494472.41309758,0
+HTH.US,D,20070305,000000,10.1378,10.2924,10.0011,10.0276,378424.51667629,0
+HTH.US,D,20070306,000000,10.1181,10.3919,10.1181,10.3919,209502.73863931,0
+HTH.US,D,20070307,000000,10.3919,10.3919,10.1665,10.3014,279811.9901729,0
+HTH.US,D,20070308,000000,10.3191,10.3191,10.2029,10.2837,239667.77715679,0
+HTH.US,D,20070309,000000,10.3535,10.3822,10.2837,10.3475,116375.96495697,0
+HTH.US,D,20070312,000000,10.3475,10.4854,10.2493,10.4116,177805.02080187,0
+HTH.US,D,20070313,000000,10.3279,10.3722,9.8012,10.0376,391258.80155818,0
+HTH.US,D,20070314,000000,10.1281,10.6213,10.1281,10.5308,655385.45923418,0
+HTH.US,D,20070315,000000,10.5031,10.639,10.4019,10.639,361203.45778327,0
+HTH.US,D,20070316,000000,10.6557,10.9669,10.5849,10.9492,754328.08565737,0
+HTH.US,D,20070319,000000,10.9492,11.0791,10.9009,11.0693,585405.29192831,0
+HTH.US,D,20070320,000000,11.0693,11.3775,10.8842,11.3696,630484.75266847,0
+HTH.US,D,20070321,000000,11.4868,11.8441,11.471,11.6689,1022622.1278594,0
+HTH.US,D,20070322,000000,12.107,12.107,11.5498,11.7437,455096.06327954,0
+HTH.US,D,20070323,000000,11.7171,11.8146,11.5763,11.7969,469465.05886549,0
+HTH.US,D,20070326,000000,11.8057,11.8057,11.4424,11.4789,412317.14505739,0
+HTH.US,D,20070327,000000,11.4237,11.4336,11.2574,11.3065,356594.24721078,0
+HTH.US,D,20070328,000000,11.2504,11.3972,11.0861,11.3509,398168.55464867,0
+HTH.US,D,20070329,000000,11.4424,11.5143,11.024,11.1776,457727.7214094,0
+HTH.US,D,20070330,000000,11.2022,11.212,10.9866,11.0604,675019.80246396,0
+HTH.US,D,20070402,000000,11.0693,11.1678,10.9669,11.0142,425478.48278289,0
+HTH.US,D,20070403,000000,11.0339,11.1126,11.0053,11.024,239122.35052007,0
+HTH.US,D,20070404,000000,11.0427,11.1678,10.7493,10.958,522115.48822779,0
+HTH.US,D,20070405,000000,10.958,11.0427,10.9295,10.9768,583980.27596683,0
+HTH.US,D,20070409,000000,11.8983,11.8983,11.0958,11.3509,1521593.0410948,0
+HTH.US,D,20070410,000000,11.3696,11.915,11.3696,11.7073,1734276.9272689,0
+HTH.US,D,20070411,000000,11.7437,11.787,11.4868,11.5763,1211503.2705856,0
+HTH.US,D,20070412,000000,11.5409,11.66,11.3873,11.5941,769460.88167314,0
+HTH.US,D,20070413,000000,11.5941,11.6236,11.0693,11.2771,804561.16791468,0
+HTH.US,D,20070416,000000,11.2771,11.4523,11.1678,11.3065,505552.59779025,0
+HTH.US,D,20070417,000000,11.2672,11.2672,10.3919,10.7119,1667698.312675,0
+HTH.US,D,20070418,000000,10.9393,10.9393,10.4854,10.4934,736115.71131288,0
+HTH.US,D,20070419,000000,10.4393,10.458,10.2493,10.4206,1246820.9149282,0
+HTH.US,D,20070420,000000,10.5682,10.6557,10.458,10.5947,583540.48130445,0
+HTH.US,D,20070423,000000,10.5485,10.8035,10.5485,10.7936,631731.00682722,0
+HTH.US,D,20070424,000000,10.7838,10.7838,10.6657,10.7218,460247.65341256,0
+HTH.US,D,20070425,000000,10.7572,10.9206,10.7395,10.8507,785257.94029675,0
+HTH.US,D,20070426,000000,10.8133,10.8507,10.7395,10.8507,219482.92882998,0
+HTH.US,D,20070427,000000,10.7936,10.7936,10.7119,10.7661,180874.44220999,0
+HTH.US,D,20070430,000000,10.7572,10.7936,10.6036,10.6941,409573.76080082,0
+HTH.US,D,20070501,000000,10.6303,10.7493,10.4206,10.6557,441058.18330546,0
+HTH.US,D,20070502,000000,10.6213,10.7572,10.576,10.7296,226726.84460851,0
+HTH.US,D,20070503,000000,10.6941,10.7936,10.6657,10.7936,265441.97889489,0
+HTH.US,D,20070504,000000,10.8409,10.8774,10.6213,10.7838,322922.0240069,0
+HTH.US,D,20070507,000000,10.7661,10.8222,10.6941,10.7759,230015.65550179,0
+HTH.US,D,20070508,000000,10.7119,10.7838,10.6213,10.7572,312498.99207766,0
+HTH.US,D,20070509,000000,10.6744,10.6844,10.1665,10.5121,1412341.1402531,0
+HTH.US,D,20070510,000000,10.4657,10.5031,10.258,10.458,432937.72527834,0
+HTH.US,D,20070511,000000,10.5031,10.5485,10.449,10.5218,228546.9647817,0
+HTH.US,D,20070514,000000,10.5218,10.5218,10.3101,10.4934,607012.10914043,0
+HTH.US,D,20070515,000000,10.4854,10.5218,10.2493,10.3014,668217.71273193,0
+HTH.US,D,20070516,000000,10.3101,10.4303,10.194,10.4303,575860.83363179,0
+HTH.US,D,20070517,000000,10.4206,10.4303,10.3535,10.3919,403539.53426685,0
+HTH.US,D,20070518,000000,10.4019,10.5031,10.0276,10.4019,538129.90495244,0
+HTH.US,D,20070521,000000,10.4116,10.5308,10.3535,10.458,589900.74498998,0
+HTH.US,D,20070522,000000,10.449,10.5121,10.3475,10.4019,1021905.0492644,0
+HTH.US,D,20070523,000000,10.4393,10.4854,10.3722,10.449,864669.82408037,0
+HTH.US,D,20070524,000000,10.4757,10.4854,10.2737,10.3625,415058.49792983,0
+HTH.US,D,20070525,000000,10.3919,10.5485,10.3378,10.5395,856222.31320964,0
+HTH.US,D,20070529,000000,10.6125,10.6744,10.5121,10.576,385992.43822228,0
+HTH.US,D,20070530,000000,10.5218,10.6213,10.4854,10.5849,196341.40091379,0
+HTH.US,D,20070531,000000,10.6125,10.6303,10.4854,10.6036,480214.12794629,0
+HTH.US,D,20070601,000000,10.6557,10.7296,10.5485,10.6557,493048.41282816,0
+HTH.US,D,20070604,000000,10.6036,10.7838,10.5583,10.7572,325113.88747439,0
+HTH.US,D,20070605,000000,10.6844,10.8507,10.6844,10.7572,218386.99709624,0
+HTH.US,D,20070606,000000,10.7759,10.9108,10.7395,10.8596,328733.81397954,0
+HTH.US,D,20070607,000000,10.8035,10.8596,10.6125,10.7119,335866.00363136,0
+HTH.US,D,20070608,000000,10.7119,10.8931,10.7031,10.8774,265883.8049414,0
+HTH.US,D,20070611,000000,10.8774,10.8774,10.5682,10.7936,207201.18042924,0
+HTH.US,D,20070612,000000,10.7936,10.831,10.647,10.6844,493924.95507675,0
+HTH.US,D,20070613,000000,10.7031,10.8842,10.639,10.8684,310330.48952758,0
+HTH.US,D,20070614,000000,10.8931,10.8931,10.7759,10.8035,179997.89996142,0
+HTH.US,D,20070615,000000,11.0142,11.024,10.7661,10.9108,563577.05384693,0
+HTH.US,D,20070618,000000,10.9206,11.0427,10.8684,11.024,242735.16718079,0
+HTH.US,D,20070619,000000,10.9768,11.0861,10.9768,11.0861,214000.22308509,0
+HTH.US,D,20070620,000000,11.1215,11.1215,10.958,10.9768,199523.56414068,0
+HTH.US,D,20070621,000000,10.9768,11.0339,10.9009,10.9768,205992.50687674,0
+HTH.US,D,20070622,000000,10.9768,10.9866,10.7119,10.7759,556775.97980694,0
+HTH.US,D,20070625,000000,10.7759,10.8409,10.6657,10.8409,249760.70916623,0
+HTH.US,D,20070626,000000,10.8931,10.9295,10.4757,10.5218,348809.98325582,0
+HTH.US,D,20070627,000000,10.4657,10.8842,10.4657,10.8409,210710.39649974,0
+HTH.US,D,20070628,000000,10.8596,10.9393,10.7119,10.8222,618970.86746579,0
+HTH.US,D,20070629,000000,10.8684,10.9206,10.7119,10.7759,290894.20624968,0
+HTH.US,D,20070702,000000,10.7936,10.8409,10.7119,10.831,1484189.1652591,0
+HTH.US,D,20070703,000000,10.7759,10.8842,10.7395,10.8507,145335.37699813,0
+HTH.US,D,20070705,000000,10.8507,10.8931,10.7759,10.8222,206104.23300344,0
+HTH.US,D,20070706,000000,10.8035,11.0604,10.7572,11.0142,264346.04716115,0
+HTH.US,D,20070709,000000,10.9393,10.9955,10.8035,10.9393,143583.30819303,0
+HTH.US,D,20070710,000000,10.8507,10.8931,10.5849,10.6036,214658.39154057,0
+HTH.US,D,20070711,000000,10.576,10.8035,10.5031,10.7838,185813.75270229,0
+HTH.US,D,20070712,000000,10.8774,10.9393,10.7572,10.9393,184384.67397256,0
+HTH.US,D,20070713,000000,10.8931,10.9393,10.8684,10.9393,201057.25915269,0
+HTH.US,D,20070716,000000,10.8931,10.9393,10.8507,10.9009,122849.98615332,0
+HTH.US,D,20070717,000000,10.8842,10.9393,10.7661,10.7759,129757.70785969,0
+HTH.US,D,20070718,000000,10.7218,10.7661,10.5583,10.7572,154988.51434519,0
+HTH.US,D,20070719,000000,10.8133,10.8596,10.7119,10.7661,105191.16398203,0
+HTH.US,D,20070720,000000,10.7395,10.7395,10.576,10.639,275973.68987465,0
+HTH.US,D,20070723,000000,10.6557,10.6744,10.5308,10.6125,189104.59497969,0
+HTH.US,D,20070724,000000,10.5947,10.6213,10.4303,10.5308,462662.96913345,0
+HTH.US,D,20070725,000000,10.576,10.6036,10.3919,10.5583,270599.66318029,0
+HTH.US,D,20070726,000000,10.458,10.5395,10.2305,10.5308,346942.12555578,0
+HTH.US,D,20070727,000000,10.4854,10.576,10.3014,10.3191,898782.85763869,0
+HTH.US,D,20070730,000000,10.3475,10.449,10.258,10.3014,378095.43244856,0
+HTH.US,D,20070731,000000,10.3722,10.4393,10.2127,10.3535,741272.37990622,0
+HTH.US,D,20070801,000000,10.4393,10.5485,10.0376,10.3475,224312.54457969,0
+HTH.US,D,20070802,000000,10.3722,10.3919,10.2305,10.2837,2184326.0166977,0
+HTH.US,D,20070803,000000,10.3101,10.3722,10.0473,10.2127,1307699.4656761,0
+HTH.US,D,20070806,000000,10.2127,10.258,9.94786,10.0376,266211.87347708,0
+HTH.US,D,20070807,000000,9.93806,10.2127,9.89966,10.1762,538019.1945178,0
+HTH.US,D,20070808,000000,10.3101,10.6213,10.2393,10.3014,928290.74339276,0
+HTH.US,D,20070809,000000,10.3625,10.4393,9.93806,10.0189,620063.75212335,0
+HTH.US,D,20070810,000000,9.93806,10.1181,9.83566,10.0099,876845.94050676,0
+HTH.US,D,20070813,000000,10.1665,10.1665,9.94786,10.0917,776807.38234982,0
+HTH.US,D,20070814,000000,10.0473,10.0817,9.84354,10.0189,279263.51645999,0
+HTH.US,D,20070815,000000,10.0189,10.0563,9.94786,9.9725,230015.65550179,0
+HTH.US,D,20070816,000000,10.0817,10.3101,9.84354,10.2837,380836.785321,0
+HTH.US,D,20070817,000000,10.2837,10.6213,10.0011,10.576,2676934.6348634,0
+HTH.US,D,20070820,000000,10.6036,10.7031,10.266,10.3378,170126.38882126,0
+HTH.US,D,20070821,000000,10.3722,10.5682,10.2127,10.4206,167932.49396965,0
+HTH.US,D,20070822,000000,10.4206,10.7119,10.4116,10.5583,135902.6448283,0
+HTH.US,D,20070823,000000,10.6036,10.6557,10.3919,10.4393,83146.583491659,0
+HTH.US,D,20070824,000000,10.4206,10.5947,10.3014,10.576,150160.92997961,0
+HTH.US,D,20070827,000000,10.5583,10.7572,10.5583,10.7031,148079.77694676,0
+HTH.US,D,20070828,000000,10.6036,10.7031,10.5121,10.5308,105080.45354739,0
+HTH.US,D,20070829,000000,10.5682,10.7838,10.4854,10.7395,303398.39121176,0
+HTH.US,D,20070830,000000,10.647,10.8684,10.639,10.8507,197216.92747032,0
+HTH.US,D,20070831,000000,10.9393,10.9669,10.7493,10.958,278279.31085295,0
+HTH.US,D,20070904,000000,10.9206,10.9669,10.8684,10.9492,127786.24956943,0
+HTH.US,D,20070905,000000,10.9009,10.9492,10.5218,10.6657,224751.32355001,0
+HTH.US,D,20070906,000000,10.6744,10.8133,10.6744,10.7395,107166.68504053,0
+HTH.US,D,20070907,000000,10.6036,10.6125,10.4116,10.4934,622699.47302146,0
+HTH.US,D,20070910,000000,10.5395,10.5682,10.4393,10.4854,183837.21595172,0
+HTH.US,D,20070911,000000,10.5308,10.7395,10.5308,10.5682,116599.41721037,0
+HTH.US,D,20070912,000000,10.5485,10.6557,10.4757,10.5031,121753.03872752,0
+HTH.US,D,20070913,000000,10.5121,10.8774,10.458,10.8596,354511.06279382,0
+HTH.US,D,20070914,000000,10.7572,10.8596,10.5849,10.7838,421858.55627775,0
+HTH.US,D,20070917,000000,10.7493,10.8133,10.5682,10.5947,375790.82716232,0
+HTH.US,D,20070918,000000,10.6303,10.8931,10.4854,10.6941,318645.9604304,0
+HTH.US,D,20070919,000000,10.831,10.8842,10.6941,10.8842,482626.39659099,0
+HTH.US,D,20070920,000000,10.8596,10.8842,10.6941,10.7572,116816.77531141,0
+HTH.US,D,20070921,000000,10.8596,10.8842,10.7031,10.8596,283103.84814235,0
+HTH.US,D,20070924,000000,10.8774,10.8774,10.6125,10.7296,133161.29195586,0
+HTH.US,D,20070925,000000,10.6844,10.6844,10.4206,10.5583,82156.283732255,0
+HTH.US,D,20070926,000000,10.6125,10.6844,10.4303,10.6844,149282.3563469,0
+HTH.US,D,20070927,000000,10.6941,10.7296,10.5485,10.7296,76123.072890344,0
+HTH.US,D,20070928,000000,10.6844,10.7119,10.449,10.7031,183727.52120914,0
+HTH.US,D,20071001,000000,10.6744,10.8931,10.6036,10.8035,172760.07833525,0
+HTH.US,D,20071002,000000,10.8507,10.9108,10.7572,10.8684,167274.32551417,0
+HTH.US,D,20071003,000000,10.8035,10.8931,10.7572,10.7838,93564.536960593,0
+HTH.US,D,20071004,000000,10.831,10.8774,10.7572,10.8507,72722.535870358,0
+HTH.US,D,20071005,000000,10.8931,10.9393,10.6657,10.8931,196014.34807018,0
+HTH.US,D,20071008,000000,10.8507,10.8507,10.7218,10.8035,75465.920126924,0
+HTH.US,D,20071009,000000,10.8035,10.8222,10.6744,10.8222,74037.857089259,0
+HTH.US,D,20071010,000000,10.8222,10.8507,10.6744,10.7661,65375.019501608,0
+HTH.US,D,20071011,000000,10.8133,10.8133,10.6657,10.7493,182083.1157625,0
+HTH.US,D,20071012,000000,10.7572,10.9009,10.7031,10.9009,320620.46579685,0
+HTH.US,D,20071015,000000,10.8684,10.8931,10.7572,10.8931,188113.27952823,0
+HTH.US,D,20071016,000000,10.8842,10.9009,10.8035,10.8931,84129.773406637,0
+HTH.US,D,20071017,000000,10.9295,10.9393,10.7936,10.9393,333013.94032428,0
+HTH.US,D,20071018,000000,10.8931,10.9955,10.8409,10.9955,282008.93210068,0
+HTH.US,D,20071019,000000,10.9866,10.9866,10.7661,10.831,264130.72044423,0
+HTH.US,D,20071022,000000,10.8133,10.9866,10.7296,10.9393,386431.21719259,0
+HTH.US,D,20071023,000000,10.9866,11.024,10.9108,10.9955,386977.65952137,0
+HTH.US,D,20071024,000000,10.9393,10.9768,10.6303,10.9669,303832.09172177,0
+HTH.US,D,20071025,000000,11.0142,11.0339,10.8931,10.9955,724488.06859938,0
+HTH.US,D,20071026,000000,11.0339,11.0693,10.9393,11.0339,302080.02291668,0
+HTH.US,D,20071029,000000,11.0693,11.1038,10.9866,11.0339,264895.53656612,0
+HTH.US,D,20071030,000000,11.0053,11.0427,10.8133,10.8931,129319.94458143,0
+HTH.US,D,20071031,000000,10.8774,10.9669,10.8222,10.958,203912.36953595,0
+HTH.US,D,20071101,000000,10.8222,10.9295,10.5849,10.7572,310308.14430225,0
+HTH.US,D,20071102,000000,10.8133,10.8596,10.4854,10.5682,130858.71805373,0
+HTH.US,D,20071105,000000,10.4206,10.5121,10.3475,10.3919,168148.83637864,0
+HTH.US,D,20071106,000000,10.3919,10.4393,10.2924,10.3475,176268.27871369,0
+HTH.US,D,20071107,000000,10.2837,10.5031,10.0917,10.449,304493.30725344,0
+HTH.US,D,20071108,000000,10.5395,10.7661,10.3378,10.7296,134586.30791734,0
+HTH.US,D,20071109,000000,10.6036,10.7218,10.4934,10.6557,212246.12289587,0
+HTH.US,D,20071112,000000,10.6657,10.8222,10.3378,10.4206,196117.94866039,0
+HTH.US,D,20071113,000000,10.4757,10.4934,10.2837,10.3475,356705.97333749,0
+HTH.US,D,20071114,000000,10.3625,10.9492,10.3475,10.9009,307676.48617239,0
+HTH.US,D,20071115,000000,10.8774,11.1678,10.6036,10.6744,358460.0735267,0
+HTH.US,D,20071116,000000,10.647,11.0339,10.647,11.024,542844.74749926,0
+HTH.US,D,20071119,000000,10.9295,11.1038,10.647,10.6657,1048505.008648,0
+HTH.US,D,20071120,000000,10.7572,10.7572,10.1094,10.2837,518712.91982368,0
+HTH.US,D,20071121,000000,10.258,10.266,9.9912,10.0473,152576.24570049,0
+HTH.US,D,20071123,000000,10.1378,10.1852,9.9912,10.0563,122304.5595166,0
+HTH.US,D,20071126,000000,10.0473,10.065,9.4891,9.55506,341171.97895766,0
+HTH.US,D,20071127,000000,9.57179,9.8012,9.50878,9.8012,940902.5917133,0
+HTH.US,D,20071128,000000,9.81006,10.1378,9.81006,10.073,232974.36647528,0
+HTH.US,D,20071129,000000,10.0917,10.1094,9.92915,9.96454,270488.95274565,0
+HTH.US,D,20071130,000000,9.96454,10.0563,9.8711,9.88095,344858.94113882,0
+HTH.US,D,20071203,000000,9.83566,10.0376,9.69979,9.9725,685111.71878133,0
+HTH.US,D,20071204,000000,9.90946,9.90946,9.73819,9.82876,645622.62714454,0
+HTH.US,D,20071205,000000,9.92915,9.9912,9.8012,9.95777,154330.34588971,0
+HTH.US,D,20071206,000000,9.91935,10.2305,9.90946,10.2305,387200.09608272,0
+HTH.US,D,20071207,000000,10.2226,10.3378,9.9912,10.3191,190310.22145602,0
+HTH.US,D,20071210,000000,10.2737,10.3625,10.1094,10.2393,196232.72186328,0
+HTH.US,D,20071211,000000,10.2837,10.2837,9.91935,9.96454,582772.61810639,0
+HTH.US,D,20071212,000000,10.1478,10.2029,9.84354,10.0011,395361.18179226,0
+HTH.US,D,20071213,000000,9.93806,10.1181,9.8012,10.0994,176486.65250679,0
+HTH.US,D,20071214,000000,10.0099,10.1665,9.89079,9.90946,155314.55149675,0
+HTH.US,D,20071217,000000,9.82876,9.86322,9.64564,9.64564,230357.94372632,0
+HTH.US,D,20071218,000000,9.71948,9.94786,9.4822,9.94786,332022.62487282,0
+HTH.US,D,20071219,000000,9.93806,9.96454,9.72834,9.90946,178791.25779304,0
+HTH.US,D,20071220,000000,9.9912,10.1575,9.85338,10.1575,194475.57459787,0
+HTH.US,D,20071221,000000,10.2493,10.2737,10.1665,10.1852,675345.83961552,0
+HTH.US,D,20071224,000000,10.2393,10.3014,10.1478,10.2924,145554.7664833,0
+HTH.US,D,20071226,000000,10.2493,10.3535,10.194,10.3014,167162.59938747,0
+HTH.US,D,20071227,000000,10.3014,10.3014,9.8012,9.8012,167821.78353501,0
+HTH.US,D,20071228,000000,9.8012,10.0276,9.8012,9.84354,153892.58261145,0
+HTH.US,D,20071231,000000,9.8012,9.95777,9.69979,9.95777,187349.47909841,0
+HTH.US,D,20080102,000000,9.89966,9.90946,9.64564,9.67321,257658.730632,0
+HTH.US,D,20080103,000000,9.67321,9.79332,9.52651,9.52651,253376.57290313,0
+HTH.US,D,20080104,000000,9.41624,9.60725,9.34614,9.53636,234402.42951294,0
+HTH.US,D,20080107,000000,9.56393,9.5974,9.41624,9.4822,291000.85391607,0
+HTH.US,D,20080108,000000,9.4891,9.52651,9.20643,9.26363,802589.70962441,0
+HTH.US,D,20080109,000000,9.26363,9.47334,9.11782,9.47334,268624.14212177,0
+HTH.US,D,20080110,000000,9.38277,9.8012,9.29188,9.60725,845473.24412883,0
+HTH.US,D,20080111,000000,9.57179,9.75591,9.42608,9.47334,228198.5824048,0
+HTH.US,D,20080114,000000,9.53636,10.0276,9.42608,10.0189,1249018.8725481,0
+HTH.US,D,20080115,000000,9.89966,9.96454,9.60725,9.64564,141563.09668386,0
+HTH.US,D,20080116,000000,9.5974,10.065,9.5974,9.95777,1838477.7914915,0
+HTH.US,D,20080117,000000,10.0011,10.0011,9.68305,9.69093,254147.48317737,0
+HTH.US,D,20080118,000000,9.73819,9.73819,9.38277,9.69979,302299.41240184,0
+HTH.US,D,20080122,000000,9.33629,9.9912,9.33629,9.8012,243727.49832432,0
+HTH.US,D,20080123,000000,9.5974,10.073,9.5974,10.0189,980828.4309363,0
+HTH.US,D,20080124,000000,9.9725,10.0189,9.8012,9.83566,292429.9326458,0
+HTH.US,D,20080125,000000,9.93806,9.98245,9.75591,9.9725,428330.54608998,0
+HTH.US,D,20080128,000000,9.91935,10.073,9.88095,10.0276,191733.20603337,0
+HTH.US,D,20080129,000000,10.073,10.0817,9.91935,9.95777,122421.36410361,0
+HTH.US,D,20080130,000000,9.86322,10.0376,9.6545,9.67321,184275.99492205,0
+HTH.US,D,20080131,000000,9.53636,10.1094,9.53636,9.95777,239007.57731718,0
+HTH.US,D,20080201,000000,10.1181,10.1181,9.81893,10.0189,172408.64888217,0
+HTH.US,D,20080204,000000,9.96454,10.0473,9.84354,9.9912,225517.15536394,0
+HTH.US,D,20080205,000000,9.86322,9.89966,9.57179,9.58854,208297.11216299,0
+HTH.US,D,20080206,000000,9.62595,9.85338,9.4891,9.6545,321167.92381768,0
+HTH.US,D,20080207,000000,9.6358,9.84354,9.55506,9.84354,451364.4106477,0
+HTH.US,D,20080208,000000,9.78544,9.78544,9.5462,9.60725,206434.33292324,0
+HTH.US,D,20080211,000000,9.57179,9.68305,9.43495,9.61709,270488.95274565,0
+HTH.US,D,20080212,000000,9.62595,9.8012,9.4822,9.67321,218056.89717644,0
+HTH.US,D,20080213,000000,9.76575,9.7756,9.6545,9.75591,128116.34948923,0
+HTH.US,D,20080214,000000,9.8012,9.8012,9.47334,9.66435,229027.38712651,0
+HTH.US,D,20080215,000000,9.61709,9.61709,9.49894,9.55506,204237.39099546,0
+HTH.US,D,20080219,000000,9.69093,9.69093,9.50878,9.52651,136339.39241449,0
+HTH.US,D,20080220,000000,9.4822,9.64564,9.30066,9.6358,165642.10837226,0
+HTH.US,D,20080221,000000,9.6358,9.6358,9.30066,9.34614,158165.59911178,0
+HTH.US,D,20080222,000000,9.30854,9.39065,9.12649,9.17838,300062.85848367,0
+HTH.US,D,20080225,000000,9.1514,9.26363,9.09084,9.15918,545259.04752809,0
+HTH.US,D,20080226,000000,9.11782,9.6358,9.11782,9.61709,243398.41409658,0
+HTH.US,D,20080227,000000,9.50878,9.88095,9.4891,9.85338,304382.59681879,0
+HTH.US,D,20080228,000000,9.81006,9.8711,9.5974,9.69979,243398.41409658,0
+HTH.US,D,20080229,000000,9.57179,9.64564,9.43495,9.4635,197842.59377985,0
+HTH.US,D,20080303,000000,9.43495,9.56393,9.27328,9.31769,164423.27789915,0
+HTH.US,D,20080304,000000,9.18704,9.78544,9.1514,9.75591,376232.65320882,0
+HTH.US,D,20080305,000000,9.71948,9.93806,9.66435,9.71948,314147.46029255,0
+HTH.US,D,20080306,000000,9.67321,9.81893,9.40836,9.40836,231767.72430689,0
+HTH.US,D,20080307,000000,9.30066,9.57179,9.16873,9.39065,216197.16501288,0
+HTH.US,D,20080310,000000,9.42608,9.43495,9.19678,9.21598,153342.07751443,0
+HTH.US,D,20080311,000000,9.4891,9.51765,9.30066,9.51765,684014.77135554,0
+HTH.US,D,20080312,000000,9.55506,9.70964,9.51765,9.55506,457946.09520251,0
+HTH.US,D,20080313,000000,9.50878,9.6358,9.42608,9.53636,172400.52334567,0
+HTH.US,D,20080314,000000,9.5974,9.5974,9.30066,9.34614,181859.66350909,0
+HTH.US,D,20080317,000000,9.34614,9.4635,9.27328,9.34614,207961.93378287,0
+HTH.US,D,20080318,000000,9.56393,9.7756,9.35422,9.75591,522115.48822779,0
+HTH.US,D,20080319,000000,9.84354,9.85338,9.41624,9.41624,175282.04172252,0
+HTH.US,D,20080320,000000,9.45365,9.74704,9.43495,9.66435,1087228.2684708,0
+HTH.US,D,20080324,000000,9.68305,9.76575,9.56393,9.60725,343100.77818136,0
+HTH.US,D,20080325,000000,9.56393,9.64564,9.43495,9.50878,142925.13973756,0
+HTH.US,D,20080326,000000,9.47334,9.53636,9.28313,9.34614,111993.25371407,0
+HTH.US,D,20080327,000000,9.39065,9.43495,9.26363,9.40049,259192.42564401,0
+HTH.US,D,20080328,000000,9.40049,9.45365,9.15918,9.25388,182187.73204478,0
+HTH.US,D,20080331,000000,9.20643,9.53636,9.20643,9.4822,161020.70949503,0
+HTH.US,D,20080401,000000,9.55506,9.7756,9.4822,9.7756,411330.90806624,0
+HTH.US,D,20080402,000000,9.72834,9.75591,9.4891,9.57967,160035.48819595,0
+HTH.US,D,20080403,000000,9.53636,9.76575,9.51765,9.76575,173964.6891195,0
+HTH.US,D,20080404,000000,9.73819,9.86322,9.6358,9.85338,203912.36953595,0
+HTH.US,D,20080407,000000,9.8711,9.93806,9.78544,9.92915,283762.01659784,0
+HTH.US,D,20080408,000000,9.7756,9.84354,9.45365,9.56393,171332.01529758,0
+HTH.US,D,20080409,000000,9.57179,9.60725,9.38277,9.4822,200728.17492494,0
+HTH.US,D,20080410,000000,9.4635,9.66435,9.44479,9.6545,197768.4482594,0
+HTH.US,D,20080411,000000,9.57179,9.57179,9.34614,9.52651,232538.63458114,0
+HTH.US,D,20080414,000000,9.4891,9.51765,9.30854,9.30854,145653.2886132,0
+HTH.US,D,20080415,000000,9.33629,9.37292,9.20643,9.27328,200703.79831548,0
+HTH.US,D,20080416,000000,9.30066,9.52651,9.25388,9.4822,300402.09963202,0
+HTH.US,D,20080417,000000,9.45365,9.56393,9.33629,9.4822,156661.35916955,0
+HTH.US,D,20080418,000000,9.5974,9.91935,9.4635,9.64564,190163.96179924,0
+HTH.US,D,20080421,000000,9.55506,9.66435,9.33629,9.43495,148271.74274628,0
+HTH.US,D,20080422,000000,9.37292,9.44479,9.17838,9.40049,300110.59601053,0
+HTH.US,D,20080423,000000,9.47334,9.53636,9.25388,9.45365,99855.733585979,0
+HTH.US,D,20080424,000000,9.4822,9.67321,9.29188,9.61709,159681.01166668,0
+HTH.US,D,20080425,000000,9.67321,9.76575,9.44479,9.6358,151705.79760427,0
+HTH.US,D,20080428,000000,9.5974,9.69979,9.57179,9.5974,147622.71551935,0
+HTH.US,D,20080429,000000,9.49894,9.66435,9.49894,9.60725,433513.6226769,0
+HTH.US,D,20080430,000000,9.68305,9.74704,9.57179,9.62595,157796.90289366,0
+HTH.US,D,20080501,000000,9.6358,9.70964,9.55506,9.67321,141768.26648016,0
+HTH.US,D,20080502,000000,9.75591,9.75591,9.42608,9.62595,154001.26166197,0
+HTH.US,D,20080505,000000,9.58854,9.60725,9.52651,9.60725,152232.94178389,0
+HTH.US,D,20080506,000000,9.53636,9.61709,9.44479,9.55506,93208.029047207,0
+HTH.US,D,20080507,000000,9.6358,9.6358,9.22583,9.34614,153237.46123216,0
+HTH.US,D,20080508,000000,9.37292,9.37292,9.12649,9.30066,151797.20988976,0
+HTH.US,D,20080509,000000,9.11782,9.49894,8.72381,9.30854,127188.00694555,0
+HTH.US,D,20080512,000000,9.31769,9.4822,9.24523,9.44479,105427.82023222,0
+HTH.US,D,20080513,000000,9.43495,9.43495,9.09852,9.37292,129929.35981799,0
+HTH.US,D,20080514,000000,9.36307,9.39065,9.19678,9.30854,351724.00377864,0
+HTH.US,D,20080515,000000,9.30066,9.37292,9.1514,9.35422,126096.13798005,0
+HTH.US,D,20080516,000000,9.43495,9.45365,9.18704,9.45365,249235.59637073,0
+HTH.US,D,20080519,000000,9.43495,9.53636,9.38277,9.40836,195110.38213595,0
+HTH.US,D,20080520,000000,9.30854,9.44479,9.26363,9.39065,172042.99974023,0
+HTH.US,D,20080521,000000,9.43495,9.60725,9.43495,9.52651,156317.03956088,0
+HTH.US,D,20080522,000000,9.5462,9.6545,9.47334,9.58854,209369.68297932,0
+HTH.US,D,20080523,000000,9.51765,9.57967,9.47334,9.53636,266953.32868156,0
+HTH.US,D,20080527,000000,9.52651,9.69093,9.4891,9.57967,144098.26406792,0
+HTH.US,D,20080528,000000,9.57967,9.67321,9.49894,9.56393,346013.7830121,0
+HTH.US,D,20080529,000000,9.57179,9.67321,9.55506,9.57179,568853.57410344,0
+HTH.US,D,20080530,000000,9.5974,9.66435,9.55506,9.57179,362232.35384098,0
+HTH.US,D,20080602,000000,9.52651,9.6545,9.47334,9.6545,514183.94892401,0
+HTH.US,D,20080603,000000,9.61709,9.69093,9.55506,9.56393,623225.60150902,0
+HTH.US,D,20080604,000000,9.5462,9.8711,9.5462,9.74704,936359.40112476,0
+HTH.US,D,20080605,000000,9.75591,9.91935,9.72834,9.76575,467731.27251748,0
+HTH.US,D,20080606,000000,9.70964,9.90946,9.6545,9.8012,395495.25314431,0
+HTH.US,D,20080609,000000,9.8012,9.86322,9.55506,9.62595,148551.05806303,0
+HTH.US,D,20080610,000000,9.5462,9.73819,9.53636,9.66435,149722.15100929,0
+HTH.US,D,20080611,000000,9.61709,9.6545,9.52651,9.52651,167879.67798249,0
+HTH.US,D,20080612,000000,9.64564,9.69979,9.53636,9.5462,247374.84851511,0
+HTH.US,D,20080613,000000,9.62595,9.64564,9.53636,9.6358,184953.46152668,0
+HTH.US,D,20080616,000000,9.61709,9.75591,9.5462,9.75591,96850.300777694,0
+HTH.US,D,20080617,000000,9.76575,9.7756,9.4822,9.4822,149987.24663719,0
+HTH.US,D,20080618,000000,9.45365,9.56393,9.41624,9.4822,139688.12913938,0
+HTH.US,D,20080619,000000,9.4822,9.61709,9.44479,9.60725,143686.90878325,0
+HTH.US,D,20080620,000000,9.57179,9.6358,9.44479,9.57179,345709.07539382,0
+HTH.US,D,20080623,000000,9.6358,9.6358,9.4891,9.53636,239734.81283282,0
+HTH.US,D,20080624,000000,9.45365,9.57179,9.45365,9.47334,142800.20961406,0
+HTH.US,D,20080625,000000,9.4822,9.64564,9.4822,9.6358,189670.33545762,0
+HTH.US,D,20080626,000000,9.52651,9.56393,9.40049,9.4635,266250.46977539,0
+HTH.US,D,20080627,000000,9.4635,10.1181,9.30854,9.43495,1728776.954759,0
+HTH.US,D,20080630,000000,9.40836,9.52651,9.34614,9.40049,340809.3768919,0
+HTH.US,D,20080701,000000,9.28313,9.57967,9.27328,9.42608,489988.13264859,0
+HTH.US,D,20080702,000000,9.40836,9.40836,9.09852,9.09852,292247.10807483,0
+HTH.US,D,20080703,000000,9.13535,9.24523,9.06416,9.17838,78461.1960146,0
+HTH.US,D,20080707,000000,9.19678,9.27328,9.06416,9.13535,250135.49953671,0
+HTH.US,D,20080708,000000,9.10847,9.52651,9.08248,9.51765,217747.11109784,0
+HTH.US,D,20080709,000000,9.52651,9.57179,9.10847,9.13535,127496.77733206,0
+HTH.US,D,20080710,000000,9.10847,9.32754,9.07381,9.25388,139043.1646807,0
+HTH.US,D,20080711,000000,9.09852,9.39065,9.09852,9.35422,253666.04514049,0
+HTH.US,D,20080714,000000,9.44479,9.47334,9.08248,9.13535,192068.38441348,0
+HTH.US,D,20080715,000000,9.03631,9.24523,9.02715,9.09084,193110.48446798,0
+HTH.US,D,20080716,000000,9.14195,9.22583,9.07381,9.10847,402880.35011931,0
+HTH.US,D,20080717,000000,9.19678,9.19678,9.07381,9.11782,465209.3091302,0
+HTH.US,D,20080718,000000,9.09852,9.11782,8.9984,9.00785,522223.15158625,0
+HTH.US,D,20080721,000000,9.04506,9.05491,8.9794,9.00785,168271.73511801,0
+HTH.US,D,20080722,000000,8.9794,9.22583,8.9794,9.21598,321341.6071601,0
+HTH.US,D,20080723,000000,9.20643,9.29188,9.1514,9.1514,320139.02775996,0
+HTH.US,D,20080724,000000,9.18704,9.24523,9.08248,9.24523,174676.68925422,0
+HTH.US,D,20080725,000000,9.32754,9.47334,9.21598,9.33629,210150.75017418,0
+HTH.US,D,20080728,000000,9.29188,9.4635,9.09852,9.13535,202955.58761457,0
+HTH.US,D,20080729,000000,9.18704,9.43495,9.10847,9.43495,187305.80433979,0
+HTH.US,D,20080730,000000,9.44479,9.4635,9.23548,9.40836,166608.03152221,0
+HTH.US,D,20080731,000000,9.29188,9.40836,9.20643,9.40049,201018.66285437,0
+HTH.US,D,20080801,000000,9.41624,9.50878,9.21598,9.40836,201671.75284955,0
+HTH.US,D,20080804,000000,9.42608,9.49894,9.29188,9.35422,279405.71334853,0
+HTH.US,D,20080805,000000,9.4891,9.6358,9.4635,9.56393,212124.23984855,0
+HTH.US,D,20080806,000000,9.57967,9.6358,9.42608,9.57967,163156.70989917,0
+HTH.US,D,20080807,000000,9.43495,9.57179,9.42608,9.52651,161062.35286954,0
+HTH.US,D,20080808,000000,9.49894,9.57967,9.44479,9.52651,191738.28449368,0
+HTH.US,D,20080811,000000,9.52651,9.52651,9.43495,9.4822,268288.96374167,0
+HTH.US,D,20080812,000000,9.41624,9.52651,9.38277,9.52651,193197.83398523,0
+HTH.US,D,20080813,000000,9.45365,9.50878,9.37292,9.4635,175595.89056935,0
+HTH.US,D,20080814,000000,9.40836,9.45365,9.30854,9.37292,214377.04483969,0
+HTH.US,D,20080815,000000,9.07381,9.58854,9.07381,9.31769,280856.12161153,0
+HTH.US,D,20080818,000000,9.29188,9.35422,9.1514,9.30854,137601.89764624,0
+HTH.US,D,20080819,000000,9.24523,9.25388,9.10847,9.19678,737980.52193675,0
+HTH.US,D,20080820,000000,9.22583,9.36307,9.09084,9.21598,154582.23752082,0
+HTH.US,D,20080821,000000,9.11782,9.31769,9.10847,9.23548,93482.265903657,0
+HTH.US,D,20080822,000000,9.24523,9.57179,9.24523,9.57179,146299.26876397,0
+HTH.US,D,20080825,000000,9.50878,9.56393,9.41624,9.44479,118005.13502269,0
+HTH.US,D,20080826,000000,9.44479,9.52651,9.33629,9.44479,134910.31368477,0
+HTH.US,D,20080827,000000,9.41624,9.52651,9.39065,9.51765,279928.79475991,0
+HTH.US,D,20080828,000000,9.57179,9.57179,9.44479,9.51765,250789.60522395,0
+HTH.US,D,20080829,000000,9.45365,9.60725,9.45365,9.4891,395511.50421729,0
+HTH.US,D,20080902,000000,9.6358,9.66435,9.43495,9.43495,338712.98847815,0
+HTH.US,D,20080903,000000,9.40836,9.4891,9.31769,9.43495,193300.41888339,0
+HTH.US,D,20080904,000000,9.34614,9.43495,8.9794,9.40049,153532.01192982,0
+HTH.US,D,20080905,000000,9.34614,9.34614,9.11782,9.16873,197305.29267962,0
+HTH.US,D,20080908,000000,9.62595,9.62595,9.27328,9.33629,237144.79807745,0
+HTH.US,D,20080909,000000,9.17838,9.4891,9.10847,9.10847,243723.43555607,0
+HTH.US,D,20080910,000000,9.23548,9.4635,9.18704,9.35422,241911.44091937,0
+HTH.US,D,20080911,000000,9.22583,9.43495,9.16873,9.42608,183624.93631099,0
+HTH.US,D,20080912,000000,9.35422,9.52651,9.31769,9.37292,312033.80511377,0
+HTH.US,D,20080915,000000,9.24523,9.38277,9.07381,9.07381,259524.55694793,0
+HTH.US,D,20080916,000000,8.94345,9.41624,8.94345,9.41624,288268.64227217,0
+HTH.US,D,20080917,000000,9.33629,9.35422,8.94345,8.97073,529798.18297665,0
+HTH.US,D,20080918,000000,9.28313,9.28313,8.9341,8.98885,599970.31608202,0
+HTH.US,D,20080919,000000,10.6036,10.6036,8.9341,10.4393,1033653.5593331,0
+HTH.US,D,20080922,000000,10.2924,10.2924,9.30066,9.37292,147248.94084092,0
+HTH.US,D,20080923,000000,9.21598,9.5974,9.12649,9.4635,114514.20140929,0
+HTH.US,D,20080924,000000,9.4635,9.68305,9.27328,9.31769,130803.87068244,0
+HTH.US,D,20080925,000000,9.68305,9.68305,9.34614,9.40836,108049.32144148,0
+HTH.US,D,20080926,000000,9.24523,9.43495,9.20643,9.40049,103988.5845819,0
+HTH.US,D,20080929,000000,9.8012,9.81893,9.11782,9.35422,248353.97566185,0
+HTH.US,D,20080930,000000,9.8012,9.81006,9.39065,9.40836,275919.85819542,0
+HTH.US,D,20081001,000000,9.31769,9.49894,9.31769,9.43495,254619.7799857,0
+HTH.US,D,20081002,000000,9.43495,9.4822,9.15918,9.20643,199808.9736098,0
+HTH.US,D,20081003,000000,9.34614,10.258,9.20643,9.20643,192195.3459211,0
+HTH.US,D,20081006,000000,9.20643,9.31769,8.9341,9.26363,264243.46226299,0
+HTH.US,D,20081007,000000,9.29188,9.32754,8.9794,8.98885,411794.06364601,0
+HTH.US,D,20081008,000000,8.73306,9.1514,8.61541,8.61541,318672.36842399,0
+HTH.US,D,20081009,000000,8.83309,8.83309,8.43287,8.50572,399730.68903838,0
+HTH.US,D,20081010,000000,8.2143,9.11782,7.84037,9.02715,590465.46977586,0
+HTH.US,D,20081013,000000,9.34614,9.34614,8.75167,8.9341,354536.45509534,0
+HTH.US,D,20081014,000000,9.34614,9.42608,8.66995,8.9341,181695.12139523,0
+HTH.US,D,20081015,000000,8.75167,8.89728,8.37833,8.37833,241825.10709421,0
+HTH.US,D,20081016,000000,8.18693,8.47855,7.88585,8.31453,1390465.1646449,0
+HTH.US,D,20081017,000000,8.10491,8.71524,7.32092,8.12294,417865.87078624,0
+HTH.US,D,20081020,000000,8.20524,8.35076,7.84962,8.2778,326999.01193947,0
+HTH.US,D,20081021,000000,8.25072,8.26905,8.0226,8.2143,258502.77073463,0
+HTH.US,D,20081022,000000,7.99505,8.17777,7.84037,7.92228,241312.18260343,0
+HTH.US,D,20081023,000000,7.99505,8.16852,7.66728,7.96807,410566.09194436,0
+HTH.US,D,20081024,000000,7.59442,8.03215,7.093,7.54884,655908.54064555,0
+HTH.US,D,20081027,000000,7.52147,7.64888,7.52147,7.53929,408228.98451216,0
+HTH.US,D,20081028,000000,7.59442,8.50572,7.14754,8.26905,452647.22972065,0
+HTH.US,D,20081029,000000,8.26905,8.2964,7.97732,8.07735,349129.92625502,0
+HTH.US,D,20081030,000000,8.2964,8.46959,8.07735,8.36001,482756.40517479,0
+HTH.US,D,20081031,000000,8.2778,8.71524,8.06829,8.56993,897917.48800279,0
+HTH.US,D,20081103,000000,8.46959,8.74291,8.43287,8.5514,249027.37949823,0
+HTH.US,D,20081104,000000,8.65214,8.65214,8.47855,8.57878,307708.98831832,0
+HTH.US,D,20081105,000000,8.51508,8.56993,8.15956,8.19589,664185.41525004,0
+HTH.US,D,20081106,000000,8.08681,8.20524,8.00469,8.10491,395498.3002205,0
+HTH.US,D,20081107,000000,8.20524,8.36001,8.05943,8.24157,257846.63366327,0
+HTH.US,D,20081110,000000,8.36001,8.47855,8.06829,8.14144,101769.29742877,0
+HTH.US,D,20081111,000000,8.22346,8.26905,7.97732,8.0226,128895.38529996,0
+HTH.US,D,20081112,000000,7.88585,8.08681,7.73128,7.93174,653535.88399122,0
+HTH.US,D,20081113,000000,8.0226,8.15956,7.59442,8.08681,483769.05015954,0
+HTH.US,D,20081114,000000,7.94059,8.31453,7.87709,8.05943,808445.17435565,0
+HTH.US,D,20081117,000000,7.97732,8.25979,7.77647,7.89501,280276.16144474,0
+HTH.US,D,20081118,000000,7.94984,8.11407,7.67634,7.84037,551705.6450388,0
+HTH.US,D,20081119,000000,7.7492,7.84962,7.31157,7.31157,278429.63327797,0
+HTH.US,D,20081120,000000,7.22946,7.50306,7.06543,7.16575,552089.57663783,0
+HTH.US,D,20081121,000000,7.28429,7.76761,7.05637,7.75845,894479.37037654,0
+HTH.US,D,20081124,000000,7.93174,8.06829,7.69446,7.98637,509448.79253596,0
+HTH.US,D,20081125,000000,8.16852,8.35076,7.94984,8.35076,360747.41204791,0
+HTH.US,D,20081126,000000,8.17777,8.72381,7.88585,8.72381,251791.07759603,0
+HTH.US,D,20081128,000000,8.82502,8.953,8.63342,8.88773,102196.90378641,0
+HTH.US,D,20081201,000000,8.6792,9.20643,7.74004,7.7492,355615.12006404,0
+HTH.US,D,20081202,000000,7.94059,8.2778,7.94059,8.15021,292577.20799464,0
+HTH.US,D,20081203,000000,8.00469,8.60645,7.95891,8.24157,419035.94804042,0
+HTH.US,D,20081204,000000,8.15021,8.52424,7.93174,8.11407,398445.8385813,0
+HTH.US,D,20081205,000000,7.97732,8.49717,7.93174,8.44232,257917.73210753,0
+HTH.US,D,20081208,000000,8.71524,8.94345,8.25979,8.34191,456409.35311432,0
+HTH.US,D,20081209,000000,8.23232,8.56993,8.13229,8.22346,374817.79416794,0
+HTH.US,D,20081210,000000,8.35076,8.46034,8.20524,8.2964,380889.60130817,0
+HTH.US,D,20081211,000000,8.20524,8.32378,7.94059,8.00469,351410.1549318,0
+HTH.US,D,20081212,000000,7.80374,8.40569,7.75845,8.20524,490846.39244008,0
+HTH.US,D,20081215,000000,8.23232,8.34191,7.84037,8.09546,204313.56790002,0
+HTH.US,D,20081216,000000,8.26905,8.5514,8.20524,8.38739,384268.80879488,0
+HTH.US,D,20081217,000000,8.26905,8.6792,8.26905,8.60645,286510.47931471,0
+HTH.US,D,20081218,000000,8.66069,8.92475,8.52424,8.62446,179340.747198,0
+HTH.US,D,20081219,000000,8.71524,9.09084,8.71524,8.88773,489022.20949865,0
+HTH.US,D,20081222,000000,8.953,9.02715,8.45119,8.75167,177772.51865592,0
+HTH.US,D,20081223,000000,8.83309,8.89728,8.50572,8.57878,148207.75414644,0
+HTH.US,D,20081224,000000,8.58793,8.66069,8.48801,8.63342,111010.06379909,0
+HTH.US,D,20081226,000000,8.68885,8.77972,8.60645,8.68885,128130.56917808,0
+HTH.US,D,20081229,000000,8.6792,8.78889,8.50572,8.5514,175035.22855172,0
+HTH.US,D,20081230,000000,8.65214,8.77057,8.49717,8.64267,229593.12760445,0
+HTH.US,D,20081231,000000,8.69791,8.97073,8.57878,8.87828,311681.35996862,0
+HTH.US,D,20090102,000000,8.89728,9.00785,8.60645,8.80632,288401.69793216,0
+HTH.US,D,20090105,000000,8.84245,8.86007,8.57878,8.85209,345664.38494314,0
+HTH.US,D,20090106,000000,8.89728,8.97073,8.6792,8.81507,358435.69691725,0
+HTH.US,D,20090107,000000,8.60645,8.84245,8.5514,8.66995,209970.97267938,0
+HTH.US,D,20090108,000000,8.61541,8.83309,8.61541,8.74291,156357.66724333,0
+HTH.US,D,20090109,000000,8.76092,8.84245,8.39654,8.41486,150397.5862298,0
+HTH.US,D,20090112,000000,8.40569,8.44232,8.31453,8.33264,143414.70331092,0
+HTH.US,D,20090113,000000,8.35076,8.60645,8.35076,8.50572,272762.071578,0
+HTH.US,D,20090114,000000,8.31453,8.45119,8.14144,8.39654,225794.43929658,0
+HTH.US,D,20090115,000000,8.36926,8.63342,8.22346,8.5514,191013.08036218,0
+HTH.US,D,20090116,000000,8.56077,8.71524,8.45119,8.57878,208816.13080611,0
+HTH.US,D,20090120,000000,8.43287,8.59709,8.20524,8.20524,272961.14722194,0
+HTH.US,D,20090121,000000,8.2964,8.71524,8.15956,8.6792,284241.4232506,0
+HTH.US,D,20090122,000000,8.53359,8.79774,8.33264,8.66069,364253.58104224,0
+HTH.US,D,20090123,000000,8.49717,9.00785,8.45119,8.953,279310.2382948,0
+HTH.US,D,20090126,000000,8.9341,9.19678,8.71524,9.13535,206708.56977969,0
+HTH.US,D,20090127,000000,9.13535,9.31769,9.08248,9.15918,215365.31321498,0
+HTH.US,D,20090128,000000,9.32754,9.47334,9.20643,9.30066,1029792.9138095,0
+HTH.US,D,20090129,000000,9.24523,9.40049,9.02715,9.04506,276530.28912403,0
+HTH.US,D,20090130,000000,9.14195,9.32754,8.98885,9.11782,317792.77909922,0
+HTH.US,D,20090202,000000,9.02715,9.41624,8.98885,9.35422,308619.04840493,0
+HTH.US,D,20090203,000000,9.44479,9.57967,9.28313,9.39065,279923.71629959,0
+HTH.US,D,20090204,000000,9.36307,9.47334,9.11782,9.24523,255283.02690149,0
+HTH.US,D,20090205,000000,9.24523,9.44479,9.15918,9.38277,338452.97131055,0
+HTH.US,D,20090206,000000,9.32754,9.49894,9.25388,9.36307,544377.42681921,0
+HTH.US,D,20090209,000000,9.30854,9.4891,9.25388,9.33629,298743.47449652,0
+HTH.US,D,20090210,000000,9.32754,9.45365,9.08248,9.09084,465557.69150709,0
+HTH.US,D,20090211,000000,9.10847,9.26363,9.05491,9.25388,304439.4755742,0
+HTH.US,D,20090212,000000,9.14195,9.43495,9.03631,9.40049,273576.65661086,0
+HTH.US,D,20090213,000000,9.15918,9.61709,9.15918,9.4822,454091.54383129,0
+HTH.US,D,20090217,000000,9.39065,9.81893,9.34614,9.67321,496914.13681205,0
+HTH.US,D,20090218,000000,9.73819,9.79332,9.52651,9.6358,421010.45340688,0
+HTH.US,D,20090219,000000,9.72834,9.81893,9.57967,9.68305,330019.68012866,0
+HTH.US,D,20090220,000000,9.56393,9.76575,9.49894,9.71948,389747.45177153,0
+HTH.US,D,20090223,000000,9.74704,9.94786,9.64564,9.67321,912233.66760155,0
+HTH.US,D,20090224,000000,9.81893,10.0563,9.66435,10.0376,443679.68451472,0
+HTH.US,D,20090225,000000,9.96454,10.3279,9.78544,10.0994,402249.60534948,0
+HTH.US,D,20090226,000000,10.1281,10.2305,9.96454,10.0099,429546.32948691,0
+HTH.US,D,20090227,000000,9.89079,10.2226,9.73819,9.92915,490295.88734305,0
+HTH.US,D,20090302,000000,9.81893,10.0276,9.69093,9.72834,454364.76499568,0
+HTH.US,D,20090303,000000,9.89079,9.94786,9.69979,9.89079,471286.19473073,0
+HTH.US,D,20090304,000000,9.98245,10.1378,9.84354,9.95777,543383.06429155,0
+HTH.US,D,20090305,000000,9.7756,10.0817,9.75591,9.9725,492993.56545688,0
+HTH.US,D,20090306,000000,10.0376,10.1281,9.89079,10.0276,455552.10901491,0
+HTH.US,D,20090309,000000,9.93806,10.1378,9.93806,10.0189,275469.90661243,0
+HTH.US,D,20090310,000000,10.2029,10.3722,10.0011,10.1378,535925.85318022,0
+HTH.US,D,20090311,000000,10.1478,10.1478,9.83566,9.85338,329801.30633557,0
+HTH.US,D,20090312,000000,9.84354,10.3625,9.81893,10.2493,428956.21239951,0
+HTH.US,D,20090313,000000,10.3279,10.4206,10.2127,10.3279,487537.26770557,0
+HTH.US,D,20090316,000000,10.4393,10.4757,10.1181,10.1575,286784.71617117,0
+HTH.US,D,20090317,000000,10.1575,10.5031,9.91935,10.5031,375409.94263947,0
+HTH.US,D,20090318,000000,10.5121,10.7119,10.3101,10.5218,646745.98256392,0
+HTH.US,D,20090319,000000,10.6557,10.6844,10.2924,10.3625,322996.16952736,0
+HTH.US,D,20090320,000000,10.449,10.4934,10.2837,10.3191,499987.62098842,0
+HTH.US,D,20090323,000000,10.5308,10.8931,10.4303,10.8596,543525.26118008,0
+HTH.US,D,20090324,000000,10.7395,10.7759,10.1378,10.1478,304411.0361965,0
+HTH.US,D,20090325,000000,10.258,10.4393,10.0276,10.3101,339175.12836588,0
+HTH.US,D,20090326,000000,10.4393,10.5485,10.1575,10.4854,220032.41823493,0
+HTH.US,D,20090327,000000,10.266,10.4657,10.0994,10.1181,232672.70593318,0
+HTH.US,D,20090330,000000,10.0276,10.266,10.0189,10.1478,206854.82943646,0
+HTH.US,D,20090331,000000,10.2127,10.5031,10.1094,10.3919,319429.05900938,0
+HTH.US,D,20090401,000000,10.258,10.4854,10.1762,10.4019,348574.3426977,0
+HTH.US,D,20090402,000000,10.639,10.639,10.2924,10.458,348662.707907,0
+HTH.US,D,20090403,000000,10.4657,10.6941,10.1478,10.6844,266913.71669117,0
+HTH.US,D,20090406,000000,10.5947,10.7296,10.4116,10.5218,222188.73248029,0
+HTH.US,D,20090407,000000,10.4116,10.4757,10.2127,10.2393,211158.31669861,0
+HTH.US,D,20090408,000000,10.2837,10.3475,10.1378,10.3279,147333.24328198,0
+HTH.US,D,20090409,000000,10.5031,10.5308,10.3475,10.449,252117.11474758,0
+HTH.US,D,20090413,000000,10.3919,10.5031,10.0994,10.4657,290725.60136756,0
+HTH.US,D,20090414,000000,10.3535,10.3535,10.0276,10.0994,286461.72609578,0
+HTH.US,D,20090415,000000,10.0376,10.2737,10.0276,10.2226,406971.55774073,0
+HTH.US,D,20090416,000000,10.258,10.5682,10.0817,10.4393,257587.63218773,0
+HTH.US,D,20090417,000000,10.4393,10.5485,10.3014,10.4934,229785.09340397,0
+HTH.US,D,20090420,000000,10.266,10.4657,10.0276,10.0276,284378.54167883,0
+HTH.US,D,20090421,000000,10.0276,10.5121,10.0276,10.4854,252382.21037548,0
+HTH.US,D,20090422,000000,10.3475,10.5031,10.1665,10.2029,263938.75464471,0
+HTH.US,D,20090423,000000,10.2393,10.2837,9.90946,10.2127,504668.94569724,0
+HTH.US,D,20090424,000000,10.266,10.5583,10.065,10.4393,330941.92851999,0
+HTH.US,D,20090427,000000,10.3014,10.5395,10.2924,10.3919,277068.60591633,0
+HTH.US,D,20090428,000000,10.3101,10.5218,10.2029,10.4303,318711.98041436,0
+HTH.US,D,20090429,000000,10.4657,10.6213,10.3279,10.5395,300242.63597846,0
+HTH.US,D,20090430,000000,10.6557,10.6844,10.3279,10.3279,427530.18074597,0
+HTH.US,D,20090501,000000,10.3378,10.3822,10.1094,10.3101,302274.02010032,0
+HTH.US,D,20090504,000000,10.3722,10.4206,10.2924,10.4206,507715.00618795,0
+HTH.US,D,20090505,000000,10.3378,10.7119,10.0994,10.4393,429254.82586542,0
+HTH.US,D,20090506,000000,10.5308,10.7395,10.258,10.6744,764525.63394909,0
+HTH.US,D,20090507,000000,10.831,10.8409,10.2924,10.449,397825.25073208,0
+HTH.US,D,20090508,000000,10.576,10.7838,10.449,10.7838,441629.0022437,0
+HTH.US,D,20090511,000000,10.6744,10.7759,10.449,10.6303,319894.24597327,0
+HTH.US,D,20090512,000000,10.5485,10.6213,10.3378,10.4303,331747.3723243,0
+HTH.US,D,20090513,000000,10.2924,10.5308,10.2305,10.3378,606782.56273466,0
+HTH.US,D,20090514,000000,10.4116,10.5849,10.4019,10.4757,264664.97446828,0
+HTH.US,D,20090515,000000,10.4657,10.5308,10.3014,10.3722,296380.9747628,0
+HTH.US,D,20090518,000000,10.4657,10.647,10.3535,10.576,129478.39254293,0
+HTH.US,D,20090519,000000,10.4934,10.5395,10.3378,10.3919,164752.36212689,0
+HTH.US,D,20090520,000000,10.4393,10.4854,10.3378,10.3625,204267.86175728,0
+HTH.US,D,20090521,000000,10.2737,10.3822,10.1281,10.2924,265451.12012344,0
+HTH.US,D,20090522,000000,10.3378,10.647,10.3101,10.4757,247226.55747422,0
+HTH.US,D,20090526,000000,10.4116,10.8035,10.3535,10.7661,249725.1599441,0
+HTH.US,D,20090527,000000,10.7395,10.8035,10.576,10.5849,216061.06227672,0
+HTH.US,D,20090528,000000,10.6657,10.7296,10.3475,10.6941,288944.07749269,0
+HTH.US,D,20090529,000000,10.7119,10.8507,10.639,10.8409,567363.55385006,0
+HTH.US,D,20090601,000000,10.9295,11.0053,10.8409,10.8774,371053.63939015,0
+HTH.US,D,20090602,000000,10.8596,10.9295,10.7759,10.8931,319758.14323712,0
+HTH.US,D,20090603,000000,10.8409,11.0791,10.7936,11.0791,286991.91735159,0
+HTH.US,D,20090604,000000,11.1481,11.3972,11.024,11.3065,234950.90322584,0
+HTH.US,D,20090605,000000,11.3597,11.4237,11.1402,11.2406,349963.80943705,0
+HTH.US,D,20090608,000000,11.1579,11.2307,11.0339,11.1038,220769.81067117,0
+HTH.US,D,20090609,000000,11.1313,11.1678,10.9669,10.9669,152070.43105414,0
+HTH.US,D,20090610,000000,10.9866,11.1481,10.6303,10.7936,338471.25376765,0
+HTH.US,D,20090611,000000,10.8035,10.9009,10.6844,10.7218,143003.34802625,0
+HTH.US,D,20090612,000000,10.5849,10.9492,10.5849,10.9206,476629.75066327,0
+HTH.US,D,20090615,000000,10.9009,10.9492,10.7493,10.9295,278506.82587461,0
+HTH.US,D,20090616,000000,11.0053,11.0339,10.7661,10.8774,231528.02098052,0
+HTH.US,D,20090617,000000,10.831,10.9955,10.7661,10.7759,223768.13363502,0
+HTH.US,D,20090618,000000,10.7119,10.8931,10.5308,10.8596,405321.05814172,0
+HTH.US,D,20090619,000000,10.8507,10.9955,10.7838,10.8133,346865.94865122,0
+HTH.US,D,20090622,000000,10.7572,10.9009,10.7572,10.7936,259821.13902972,0
+HTH.US,D,20090623,000000,10.8596,10.9768,10.7572,10.7838,217999.00272896,0
+HTH.US,D,20090624,000000,10.9009,10.9009,10.6744,10.6941,153684.36573896,0
+HTH.US,D,20090625,000000,10.6557,10.831,10.6036,10.8133,171904.86561994,0
+HTH.US,D,20090626,000000,10.7218,10.7395,10.6036,10.6036,682885.32178379,0
+HTH.US,D,20090629,000000,10.6303,10.8684,10.6036,10.8222,217788.75447235,0
+HTH.US,D,20090630,000000,10.7838,10.9009,10.7395,10.8222,204762.50379095,0
+HTH.US,D,20090701,000000,10.9009,10.9393,10.7759,10.8035,275602.96227242,0
+HTH.US,D,20090702,000000,10.6744,10.7119,10.5849,10.5947,213045.47254782,0
+HTH.US,D,20090706,000000,10.5947,10.7572,10.5308,10.5849,247626.74014622,0
+HTH.US,D,20090707,000000,10.6213,10.647,10.5218,10.5308,227503.84903513,0
+HTH.US,D,20090708,000000,10.5395,10.5947,10.4393,10.5121,210902.36229926,0
+HTH.US,D,20090709,000000,10.5395,10.6036,10.3475,10.3822,170507.27334411,0
+HTH.US,D,20090710,000000,10.3625,10.4019,10.258,10.3625,124879.33889105,0
+HTH.US,D,20090713,000000,10.4116,10.4757,10.3722,10.4303,226077.81738159,0
+HTH.US,D,20090714,000000,10.458,10.5395,10.266,10.5308,258688.64238178,0
+HTH.US,D,20090715,000000,10.6213,10.6657,10.4934,10.5583,373658.88952642,0
+HTH.US,D,20090716,000000,10.5031,10.5583,10.4393,10.4657,206806.07621754,0
+HTH.US,D,20090717,000000,10.458,10.458,10.3014,10.3191,185299.81251945,0
+HTH.US,D,20090720,000000,10.3378,10.3722,10.2127,10.3625,142381.74448496,0
+HTH.US,D,20090721,000000,10.3919,10.458,10.3475,10.458,100553.51403184,0
+HTH.US,D,20090722,000000,10.3822,10.6036,10.3378,10.5031,159452.48095297,0
+HTH.US,D,20090723,000000,10.4657,10.7218,10.4393,10.6036,227414.46813376,0
+HTH.US,D,20090724,000000,10.5583,10.8931,10.5218,10.8596,441774.24620841,0
+HTH.US,D,20090727,000000,10.8222,10.9393,10.7759,10.7936,160667.24865784,0
+HTH.US,D,20090728,000000,10.8035,10.8774,10.6657,10.8035,108760.30588413,0
+HTH.US,D,20090729,000000,10.7119,10.8774,10.7119,10.8409,89249.877085773,0
+HTH.US,D,20090730,000000,10.9206,11.0053,10.8596,10.9009,195635.49493146,0
+HTH.US,D,20090731,000000,10.9206,10.9768,10.9009,10.9393,229491.55839835,0
+HTH.US,D,20090803,000000,10.9393,11.0791,10.9393,11.0791,391443.65751327,0
+HTH.US,D,20090804,000000,11.024,11.3065,11.024,11.1481,735110.17617256,0
+HTH.US,D,20090805,000000,11.1845,11.3597,11.0791,11.3243,355395.73057888,0
+HTH.US,D,20090806,000000,11.3775,11.3873,11.2307,11.3155,297468.78096007,0
+HTH.US,D,20090807,000000,11.3972,11.4868,11.3332,11.3509,364456.71945443,0
+HTH.US,D,20090810,000000,11.2504,11.405,11.212,11.341,424822.34571153,0
+HTH.US,D,20090811,000000,11.3065,11.341,11.1481,11.1845,412374.02381281,0
+HTH.US,D,20090812,000000,11.1845,11.3972,11.1845,11.212,311495.48832147,0
+HTH.US,D,20090813,000000,11.3065,11.5498,11.1845,11.532,659406.58410339,0
+HTH.US,D,20090814,000000,11.5498,11.6974,11.471,11.6974,443787.34787317,0
+HTH.US,D,20090817,000000,11.5763,11.7536,11.5576,11.6689,190305.1429957,0
+HTH.US,D,20090818,000000,11.7073,11.8057,11.6137,11.6512,232346.66878163,0
+HTH.US,D,20090819,000000,11.5675,11.787,11.5576,11.7171,592530.37173573,0
+HTH.US,D,20090820,000000,11.6512,11.6512,10.9866,11.0053,1848146.1642194,0
+HTH.US,D,20090821,000000,11.0506,11.2504,10.9393,10.9669,816376.71365945,0
+HTH.US,D,20090824,000000,11.0053,11.0506,10.7119,10.7661,601952.94698495,0
+HTH.US,D,20090825,000000,10.7936,10.9768,10.7936,10.831,367294.56307266,0
+HTH.US,D,20090826,000000,10.8507,10.8842,10.8133,10.8507,945024.27009653,0
+HTH.US,D,20090827,000000,10.8931,11.024,10.7759,11.024,464599.89389365,0
+HTH.US,D,20090828,000000,11.024,11.2574,11.0053,11.2209,503897.01973093,0
+HTH.US,D,20090831,000000,11.1215,11.2406,11.1215,11.1933,278346.34652898,0
+HTH.US,D,20090901,000000,11.1678,11.2022,11.0339,11.0427,234893.00877837,0
+HTH.US,D,20090902,000000,11.0339,11.1481,11.024,11.1215,284571.5231704,0
+HTH.US,D,20090903,000000,11.1215,11.212,11.0339,11.2022,165540.53916616,0
+HTH.US,D,20090904,000000,11.212,11.2574,11.0861,11.2574,157592.74878941,0
+HTH.US,D,20090908,000000,11.3509,11.3509,11.1313,11.2406,223194.2676206,0
+HTH.US,D,20090909,000000,11.2022,11.3065,11.2022,11.2771,123906.30589669,0
+HTH.US,D,20090910,000000,11.2504,11.3509,11.1678,11.3509,114963.13730021,0
+HTH.US,D,20090911,000000,11.3332,11.3509,11.2574,11.2869,83777.328261494,0
+HTH.US,D,20090914,000000,11.3243,11.3243,11.212,11.2504,169227.50134734,0
+HTH.US,D,20090915,000000,11.212,11.3065,11.2022,11.2574,149434.71015605,0
+HTH.US,D,20090916,000000,11.2771,11.3696,11.1933,11.3597,248776.50355919,0
+HTH.US,D,20090917,000000,11.3775,11.6039,11.3509,11.5941,202261.86993695,0
+HTH.US,D,20090918,000000,11.6137,11.8343,11.3972,11.405,361742.79026762,0
+HTH.US,D,20090921,000000,11.3775,11.4523,11.3509,11.3873,380663.10197858,0
+HTH.US,D,20090922,000000,11.3972,11.4789,11.2574,11.341,282287.23172538,0
+HTH.US,D,20090923,000000,11.3775,11.5576,11.3155,11.3243,512189.12971635,0
+HTH.US,D,20090924,000000,11.3332,11.405,11.1481,11.1933,200352.3688624,0
+HTH.US,D,20090925,000000,11.2022,11.2771,11.1579,11.2209,259791.68395995,0
+HTH.US,D,20090928,000000,11.2406,11.4336,11.1481,11.3873,165580.15115655,0
+HTH.US,D,20090929,000000,11.3597,11.3775,11.1678,11.2209,307246.84843061,0
+HTH.US,D,20090930,000000,11.2406,11.2406,11.1038,11.1776,268648.51873125,0
+HTH.US,D,20091001,000000,11.2406,11.2504,11.1313,11.1579,551321.71343977,0
+HTH.US,D,20091002,000000,11.1038,11.2574,11.0142,11.2504,429891.66478762,0
+HTH.US,D,20091005,000000,11.3155,11.4523,11.2209,11.4523,322810.29788021,0
+HTH.US,D,20091006,000000,11.5055,11.532,11.3775,11.5143,230693.12210643,0
+HTH.US,D,20091007,000000,11.4956,11.6974,11.4424,11.5941,151777.9117406,0
+HTH.US,D,20091008,000000,11.6236,11.7073,11.532,11.5675,310431.04304162,0
+HTH.US,D,20091009,000000,11.5675,11.5763,11.471,11.5576,135150.01701115,0
+HTH.US,D,20091012,000000,11.5498,11.6876,11.5498,11.6876,146855.86801334,0
+HTH.US,D,20091013,000000,11.7536,11.8057,11.6236,11.6876,777522.42956072,0
+HTH.US,D,20091014,000000,11.7437,11.7713,11.6315,11.7171,277604.8913245,0
+HTH.US,D,20091015,000000,11.6777,11.725,11.6137,11.6777,115865.07185032,0
+HTH.US,D,20091016,000000,11.5862,11.6876,11.5409,11.6236,164867.13532978,0
+HTH.US,D,20091019,000000,11.6876,11.7171,11.5498,11.5763,220664.17869683,0
+HTH.US,D,20091020,000000,11.4956,11.5763,11.2672,11.2968,280889.63944954,0
+HTH.US,D,20091021,000000,11.2504,11.4237,11.0861,11.1038,323457.29372302,0
+HTH.US,D,20091022,000000,11.1126,11.1845,10.9768,11.1038,208131.55435705,0
+HTH.US,D,20091023,000000,11.1481,11.1481,10.8931,10.9393,198260.04321689,0
+HTH.US,D,20091026,000000,10.9206,10.9768,10.831,10.8596,330484.86709258,0
+HTH.US,D,20091027,000000,10.8931,10.9866,10.8133,10.8507,147465.2832499,0
+HTH.US,D,20091028,000000,10.7936,10.9206,10.7119,10.831,259337.66960871,0
+HTH.US,D,20091029,000000,10.9206,11.0053,10.7759,10.9866,344765.49746923,0
+HTH.US,D,20091030,000000,10.958,10.958,10.7572,10.7936,391307.5547771,0
+HTH.US,D,20091102,000000,10.831,10.9009,10.7395,10.8774,371489.37128428,0
+HTH.US,D,20091103,000000,10.8035,10.9108,10.7838,10.8842,280074.03872462,0
+HTH.US,D,20091104,000000,10.9393,10.9669,10.8222,10.8596,431357.30843154,0
+HTH.US,D,20091105,000000,10.8842,10.9108,10.8222,10.8842,285334.30790817,0
+HTH.US,D,20091106,000000,10.8133,10.9108,10.7936,10.8931,357786.66969031,0
+HTH.US,D,20091109,000000,10.9393,11.0142,10.831,10.9768,405515.05532536,0
+HTH.US,D,20091110,000000,10.9295,11.0693,10.8774,11.0693,202578.76585996,0
+HTH.US,D,20091111,000000,11.1215,11.1776,11.0604,11.1579,123317.20450134,0
+HTH.US,D,20091112,000000,11.1402,11.212,10.8931,10.8931,118417.50599943,0
+HTH.US,D,20091113,000000,10.958,10.9669,10.831,10.9108,83377.145589489,0
+HTH.US,D,20091116,000000,10.958,11.2771,10.9393,11.2307,236752.74094193,0
+HTH.US,D,20091117,000000,11.1776,11.1933,11.0339,11.0427,596233.58498987,0
+HTH.US,D,20091118,000000,11.0142,11.1776,10.9866,11.1579,457392.5430293,0
+HTH.US,D,20091119,000000,11.0861,11.1038,11.0053,11.0339,199628.18042296,0
+HTH.US,D,20091120,000000,10.9866,11.0693,10.958,11.0427,113050.58914949,0
+HTH.US,D,20091123,000000,11.0958,11.2869,11.0958,11.2022,123488.85645964,0
+HTH.US,D,20091124,000000,11.2022,11.212,11.0604,11.0958,77848.73370186,0
+HTH.US,D,20091125,000000,11.0693,11.1215,10.9206,11.0506,276699.90969822,0
+HTH.US,D,20091127,000000,10.9009,11.024,10.8507,10.9009,107102.6964407,0
+HTH.US,D,20091130,000000,10.9206,11.0861,10.7759,11.0791,266205.77932471,0
+HTH.US,D,20091201,000000,11.1776,11.1933,11.0604,11.0604,202115.61028017,0
+HTH.US,D,20091202,000000,11.0339,11.2022,11.0053,11.0339,157025.99261942,0
+HTH.US,D,20091203,000000,10.9669,11.0693,10.958,11.0053,226444.48221557,0
+HTH.US,D,20091204,000000,11.1313,11.2209,11.0791,11.2022,196011.30099399,0
+HTH.US,D,20091207,000000,11.2022,11.2869,11.1038,11.1402,125576.10364484,0
+HTH.US,D,20091208,000000,11.1038,11.1402,11.0053,11.1215,315178.38773439,0
+HTH.US,D,20091209,000000,11.0861,11.1481,11.0506,11.1126,62462.014670867,0
+HTH.US,D,20091210,000000,11.1579,11.1579,10.9295,10.9768,113868.22125853,0
+HTH.US,D,20091211,000000,11.024,11.0693,10.9393,11.024,42920.09941862,0
+HTH.US,D,20091214,000000,11.0791,11.0958,10.958,11.0339,78976.15188949,0
+HTH.US,D,20091215,000000,11.024,11.0693,10.8507,10.8507,146463.81087783,0
+HTH.US,D,20091216,000000,10.9295,10.9492,10.8035,10.8596,170259.44448124,0
+HTH.US,D,20091217,000000,10.7572,10.831,10.5583,10.6557,328601.77401162,0
+HTH.US,D,20091218,000000,10.7218,10.7493,10.5583,10.5947,432937.72527834,0
+HTH.US,D,20091221,000000,10.5947,10.7296,10.5682,10.5947,190479.84203018,0
+HTH.US,D,20091222,000000,10.576,10.6844,10.576,10.6557,128564.2696881,0
+HTH.US,D,20091223,000000,10.6744,10.7395,10.5947,10.647,332394.36816712,0
+HTH.US,D,20091224,000000,10.6557,10.6941,10.639,10.6844,79888.243360203,0
+HTH.US,D,20091228,000000,10.7031,10.7031,10.258,10.6941,388087.81094397,0
+HTH.US,D,20091229,000000,10.7031,10.7031,10.576,10.5849,102266.98653862,0
+HTH.US,D,20091230,000000,10.5682,10.6657,10.5031,10.6557,323132.27226352,0
+HTH.US,D,20091231,000000,10.6557,10.6844,10.6125,10.6125,195661.90292504,0
+HTH.US,D,20100104,000000,10.647,10.7395,10.6125,10.7031,231888.59166215,0
+HTH.US,D,20100105,000000,10.7119,10.7119,10.5121,10.6657,296101.65944605,0
+HTH.US,D,20100106,000000,10.6213,10.6844,10.576,10.6844,299451.411863,0
+HTH.US,D,20100107,000000,10.6557,10.8133,10.576,10.8035,148180.3304608,0
+HTH.US,D,20100108,000000,10.7936,10.9009,10.7661,10.8931,174493.86468325,0
+HTH.US,D,20100111,000000,10.9393,10.9955,10.7572,10.7661,303206.42541225,0
+HTH.US,D,20100112,000000,10.6941,10.8133,10.6744,10.6744,566394.58362393,0
+HTH.US,D,20100113,000000,10.6657,10.7296,10.639,10.6557,291208.0550965,0
+HTH.US,D,20100114,000000,10.6557,10.7119,10.6213,10.6557,74561.954192699,0
+HTH.US,D,20100115,000000,10.6941,10.6941,10.5031,10.5682,170254.36602093,0
+HTH.US,D,20100119,000000,10.6303,10.7119,10.6036,10.639,116643.09196899,0
+HTH.US,D,20100120,000000,10.5682,10.639,10.3822,10.5849,331782.92154644,0
+HTH.US,D,20100121,000000,10.5485,10.6303,10.3919,10.4757,163677.75992643,0
+HTH.US,D,20100122,000000,10.449,10.5395,10.4019,10.4393,174335.41672175,0
+HTH.US,D,20100125,000000,10.4934,10.5218,10.3822,10.4854,204599.99306121,0
+HTH.US,D,20100126,000000,10.4303,10.5485,10.3475,10.3535,98622.683424013,0
+HTH.US,D,20100127,000000,10.2924,10.5583,10.2924,10.5485,138116.85352112,0
+HTH.US,D,20100128,000000,10.5947,10.5947,10.3475,10.3822,129052.8175694,0
+HTH.US,D,20100129,000000,10.4019,10.5308,10.3101,10.3191,285504.9441744,0
+HTH.US,D,20100201,000000,10.3279,10.639,10.3279,10.6303,310713.40543456,0
+HTH.US,D,20100202,000000,10.6657,10.7572,10.639,10.7119,262026.20649399,0
+HTH.US,D,20100203,000000,10.6744,10.7661,10.6657,10.7296,324592.83744713,0
+HTH.US,D,20100204,000000,10.6941,10.7759,10.5583,10.576,207640.97509161,0
+HTH.US,D,20100205,000000,10.576,10.7031,10.5485,10.6844,225169.78867911,0
+HTH.US,D,20100208,000000,10.6844,10.6844,10.5947,10.6213,173854.99437692,0
+HTH.US,D,20100209,000000,10.7395,10.7493,10.6036,10.6744,126808.13811475,0
+HTH.US,D,20100210,000000,10.6303,10.7572,10.5947,10.7296,134530.44485398,0
+HTH.US,D,20100211,000000,10.6657,10.7936,10.6213,10.7838,100313.81070546,0
+HTH.US,D,20100212,000000,10.7119,10.8596,10.647,10.8596,249092.38379014,0
+HTH.US,D,20100216,000000,10.9393,10.9393,10.7759,10.9393,358802.36175124,0
+HTH.US,D,20100217,000000,10.9492,10.9866,10.8774,10.9009,177171.22895585,0
+HTH.US,D,20100218,000000,10.9009,11.0142,10.8774,11.0142,238932.41610468,0
+HTH.US,D,20100219,000000,11.0427,11.1678,10.9492,11.0958,146677.10621062,0
+HTH.US,D,20100222,000000,11.1313,11.1313,10.9955,11.0339,204483.18847419,0
+HTH.US,D,20100223,000000,11.0506,11.1038,10.9866,11.0142,331838.78460979,0
+HTH.US,D,20100224,000000,10.9955,11.0861,10.9955,11.0142,294475.53645651,0
+HTH.US,D,20100225,000000,10.8842,10.9866,10.8842,10.9393,298163.51432974,0
+HTH.US,D,20100226,000000,10.9206,10.9393,10.8409,10.9009,284704.57883038,0
+HTH.US,D,20100301,000000,11.0142,11.0142,10.8931,10.9108,197164.11148315,0
+HTH.US,D,20100302,000000,10.8931,10.9492,10.8931,10.9393,291447.75842289,0
+HTH.US,D,20100303,000000,10.9492,11.024,10.9108,10.9492,120363.57198817,0
+HTH.US,D,20100304,000000,10.9393,11.024,10.9393,10.9955,123787.46992555,0
+HTH.US,D,20100305,000000,11.024,11.1215,10.9492,11.0693,222219.20324211,0
+HTH.US,D,20100308,000000,11.0339,11.1579,11.0339,11.0791,134645.21805687,0
+HTH.US,D,20100309,000000,11.0506,11.1579,11.0339,11.1579,119748.06259925,0
+HTH.US,D,20100310,000000,11.1481,11.212,11.1402,11.1933,149959.82295154,0
+HTH.US,D,20100311,000000,11.1678,11.2406,11.1481,11.2406,60945.586423902,0
+HTH.US,D,20100312,000000,11.2869,11.2869,11.0958,11.1579,138682.59399906,0
+HTH.US,D,20100315,000000,11.1678,11.1678,11.0604,11.0958,89051.817133893,0
+HTH.US,D,20100316,000000,11.0958,11.1776,11.0427,11.1776,156854.34066111,0
+HTH.US,D,20100317,000000,11.1579,11.3155,11.1579,11.212,103419.79702778,0
+HTH.US,D,20100318,000000,11.1678,11.1678,10.6213,10.6557,889936.179788,0
+HTH.US,D,20100319,000000,10.7296,10.7296,10.4393,10.5031,866742.85157672,0
+HTH.US,D,20100322,000000,10.4854,10.6125,10.3919,10.5308,520018.08412198,0
+HTH.US,D,20100323,000000,10.5121,10.7119,10.3822,10.7031,220030.38685081,0
+HTH.US,D,20100324,000000,10.6213,10.7395,10.6036,10.7218,196889.87462671,0
+HTH.US,D,20100325,000000,10.7218,10.7395,10.5395,10.5485,403934.63847855,0
+HTH.US,D,20100326,000000,10.5849,10.5849,10.3378,10.4657,157045.29076857,0
+HTH.US,D,20100329,000000,10.7395,10.7759,10.5218,10.7296,663542.48217548,0
+HTH.US,D,20100330,000000,10.7759,10.8222,10.7218,10.7395,210017.69451419,0
+HTH.US,D,20100331,000000,10.7031,10.8133,10.6557,10.7119,237355.04633406,0
+HTH.US,D,20100401,000000,10.7838,10.7838,10.6744,10.7119,268206.69268474,0
+HTH.US,D,20100405,000000,10.7395,10.7395,10.6557,10.6844,173219.17114678,0
+HTH.US,D,20100406,000000,10.6657,10.7031,10.6303,10.6744,599492.94081338,0
+HTH.US,D,20100407,000000,10.647,10.6844,10.6213,10.647,187426.67169504,0
+HTH.US,D,20100408,000000,10.6303,10.6303,10.576,10.6036,460196.86880952,0
+HTH.US,D,20100409,000000,10.6036,10.6744,10.5218,10.6657,375430.25648068,0
+HTH.US,D,20100412,000000,10.6213,10.6744,10.5583,10.576,298470.25333214,0
+HTH.US,D,20100413,000000,10.5485,10.5849,10.5218,10.5485,238458.08791222,0
+HTH.US,D,20100414,000000,10.576,10.5947,10.5395,10.5682,509336.0507172,0
+HTH.US,D,20100415,000000,10.5308,10.6036,10.4934,10.5485,370607.7505754,0
+HTH.US,D,20100416,000000,10.5583,10.6303,10.4854,10.5849,387559.65107228,0
+HTH.US,D,20100419,000000,10.5218,10.5947,10.5121,10.5947,215143.8923457,0
+HTH.US,D,20100420,000000,10.5947,10.7031,10.5218,10.7031,149506.82429236,0
+HTH.US,D,20100421,000000,10.6844,10.7661,10.6744,10.7493,132469.60566237,0
+HTH.US,D,20100422,000000,10.639,10.8507,10.639,10.8507,260300.54568248,0
+HTH.US,D,20100423,000000,10.8931,10.9492,10.8133,10.9492,147022.44151134,0
+HTH.US,D,20100426,000000,10.9768,11.0339,10.9206,10.9669,194207.43189379,0
+HTH.US,D,20100427,000000,10.9009,11.0142,10.6557,10.6657,204560.38107083,0
+HTH.US,D,20100428,000000,10.8035,11.0604,10.6844,10.9295,1107621.3336702,0
+HTH.US,D,20100429,000000,11.024,11.1215,10.7759,10.8222,985630.62300037,0
+HTH.US,D,20100430,000000,10.8507,10.8684,10.6557,10.6941,576384.93073521,0
+HTH.US,D,20100503,000000,10.7572,10.831,10.6941,10.8222,209603.29215333,0
+HTH.US,D,20100504,000000,10.8409,10.8507,10.6125,10.7218,464078.84386638,0
+HTH.US,D,20100505,000000,10.7031,10.8035,10.5947,10.7119,315288.08247698,0
+HTH.US,D,20100506,000000,10.6844,10.7572,9.5974,10.3378,388979.58857346,0
+HTH.US,D,20100507,000000,10.3279,10.3279,10.0473,10.0917,601006.32198417,0
+HTH.US,D,20100510,000000,10.2393,10.4854,10.1181,10.2737,399227.92146822,0
+HTH.US,D,20100511,000000,10.2226,10.2837,10.0994,10.2226,291725.04235551,0
+HTH.US,D,20100512,000000,10.258,10.3191,10.2305,10.2737,363326.25419061,0
+HTH.US,D,20100513,000000,10.258,10.3722,10.2393,10.2837,147860.3874616,0
+HTH.US,D,20100514,000000,10.2493,10.3191,10.2393,10.3014,173024.15827109,0
+HTH.US,D,20100517,000000,10.3535,10.458,10.1478,10.3191,136859.4267497,0
+HTH.US,D,20100518,000000,10.3919,10.4303,10.2226,10.258,175239.38265597,0
+HTH.US,D,20100519,000000,10.2393,10.3279,10.1181,10.2029,172405.60180598,0
+HTH.US,D,20100520,000000,10.1575,10.1575,9.82876,9.86322,400859.12291806,0
+HTH.US,D,20100521,000000,9.78544,9.93806,9.67321,9.91935,441106.93652439,0
+HTH.US,D,20100524,000000,9.91935,9.91935,9.74704,9.76575,226254.54780018,0
+HTH.US,D,20100525,000000,9.61709,9.82876,9.55506,9.76575,336257.04507483,0
+HTH.US,D,20100526,000000,9.78544,9.91935,9.5974,9.60725,428883.08257113,0
+HTH.US,D,20100527,000000,9.71948,9.93806,9.6545,9.93806,235332.80344075,0
+HTH.US,D,20100528,000000,9.89079,9.89079,9.64564,9.67321,162437.59992003,0
+HTH.US,D,20100601,000000,9.58854,9.72834,9.36307,9.37292,337541.8955319,0
+HTH.US,D,20100602,000000,9.39065,9.51765,9.30066,9.51765,249798.28977248,0
+HTH.US,D,20100603,000000,9.4635,9.61709,9.4635,9.57967,186731.93832537,0
+HTH.US,D,20100604,000000,9.4635,9.4635,9.21598,9.23548,320143.09052821,0
+HTH.US,D,20100607,000000,9.22583,9.34614,9.18704,9.20643,253987.00383175,0
+HTH.US,D,20100608,000000,9.25388,9.26363,9.02715,9.24523,334292.696629,0
+HTH.US,D,20100609,000000,9.28313,9.32754,9.17838,9.31769,253652.8411437,0
+HTH.US,D,20100610,000000,9.45365,9.52651,9.30066,9.44479,244619.27595381,0
+HTH.US,D,20100611,000000,9.35422,9.51765,9.33629,9.51765,138944.64255079,0
+HTH.US,D,20100614,000000,9.58854,9.61709,9.49894,9.58854,231135.96384499,0
+HTH.US,D,20100615,000000,9.67321,9.74704,9.58854,9.71948,165401.38935382,0
+HTH.US,D,20100616,000000,9.66435,9.8012,9.60725,9.78544,140196.99086191,0
+HTH.US,D,20100617,000000,9.81893,9.81893,9.57179,9.69979,193522.85544472,0
+HTH.US,D,20100618,000000,9.75591,9.7756,9.6545,9.68305,197094.02873095,0
+HTH.US,D,20100621,000000,9.74704,9.7756,9.50878,9.60725,174742.70923817,0
+HTH.US,D,20100622,000000,9.5974,9.64564,9.34614,9.34614,162120.70399703,0
+HTH.US,D,20100623,000000,9.33629,9.34614,9.23548,9.26363,156475.48752238,0
+HTH.US,D,20100624,000000,9.19678,9.25388,9.14195,9.19678,179567.24652758,0
+HTH.US,D,20100625,000000,9.20643,9.32754,9.1514,9.28313,223672.6585813,0
+HTH.US,D,20100628,000000,9.30066,9.30066,9.19678,9.21598,103687.93973186,0
+HTH.US,D,20100629,000000,9.08248,9.18704,9.07381,9.11782,345932.52764722,0
+HTH.US,D,20100630,000000,9.11782,9.17838,9.09084,9.12649,172189.25939701,0
+HTH.US,D,20100701,000000,9.1514,9.26363,8.9984,9.19678,413779.74162513,0
+HTH.US,D,20100702,000000,9.26363,9.29188,9.16873,9.25388,170990.7427651,0
+HTH.US,D,20100706,000000,9.27328,9.38277,9.15918,9.18704,449787.04087707,0
+HTH.US,D,20100707,000000,9.24523,9.30066,9.18704,9.30066,161955.14619109,0
+HTH.US,D,20100708,000000,9.34614,9.42608,9.27328,9.41624,199006.57688168,0
+HTH.US,D,20100709,000000,9.39065,9.43495,9.31769,9.37292,320065.89793158,0
+HTH.US,D,20100712,000000,9.37292,9.43495,9.29188,9.35422,107375.91760509,0
+HTH.US,D,20100713,000000,9.4635,9.58854,9.4635,9.57967,186228.15506315,0
+HTH.US,D,20100714,000000,9.62595,9.6358,9.49894,9.56393,257582.55372743,0
+HTH.US,D,20100715,000000,9.5974,9.60725,9.38277,9.47334,121019.70905953,0
+HTH.US,D,20100716,000000,9.40049,9.40836,9.25388,9.28313,214267.35009712,0
+HTH.US,D,20100719,000000,9.30066,9.35422,9.22583,9.32754,103341.58873909,0
+HTH.US,D,20100720,000000,9.24523,9.42608,9.19678,9.42608,110160.94523615,0
+HTH.US,D,20100721,000000,9.4891,9.5462,9.20643,9.21598,115920.93491367,0
+HTH.US,D,20100722,000000,9.34614,9.4822,9.30854,9.4822,121766.24272431,0
+HTH.US,D,20100723,000000,9.42608,9.6358,9.41624,9.56393,120010.11115097,0
+HTH.US,D,20100726,000000,9.56393,9.69093,9.4822,9.67321,315409.96552428,0
+HTH.US,D,20100727,000000,9.69979,9.81893,9.66435,9.72834,116325.18035392,0
+HTH.US,D,20100728,000000,9.67321,9.73819,9.56393,9.57967,111697.68732433,0
+HTH.US,D,20100729,000000,9.67321,9.67321,9.42608,9.4891,129089.38248361,0
+HTH.US,D,20100730,000000,9.40049,9.55506,9.36307,9.47334,144549.23134298,0
+HTH.US,D,20100802,000000,9.58854,9.58854,9.44479,9.50878,108330.66814236,0
+HTH.US,D,20100803,000000,9.47334,9.52651,9.40049,9.41624,109573.87522493,0
+HTH.US,D,20100804,000000,9.45365,9.5462,9.39065,9.4822,167526.21714529,0
+HTH.US,D,20100805,000000,9.41624,9.4822,9.33629,9.34614,62217.232884184,0
+HTH.US,D,20100806,000000,9.24523,9.30854,9.15918,9.21598,87458.196290296,0
+HTH.US,D,20100809,000000,9.29188,9.29188,9.17838,9.29188,128793.81609387,0
+HTH.US,D,20100810,000000,9.22583,9.24523,9.11782,9.14195,156533.38196986,0
+HTH.US,D,20100811,000000,9.02715,9.21598,8.9984,9.17838,479544.78687812,0
+HTH.US,D,20100812,000000,9.21598,9.27328,9.12649,9.20643,249106.60347899,0
+HTH.US,D,20100813,000000,9.21598,9.24523,9.05491,9.05491,398501.70164466,0
+HTH.US,D,20100816,000000,9.08248,9.13535,9.03631,9.11782,208909.57447572,0
+HTH.US,D,20100817,000000,9.15918,9.17838,9.09852,9.11782,311884.49838081,0
+HTH.US,D,20100818,000000,9.11782,9.15918,9.05491,9.12649,210767.27525515,0
+HTH.US,D,20100819,000000,9.11782,9.11782,9.02715,9.02715,369743.39663155,0
+HTH.US,D,20100820,000000,8.9984,9.04506,8.96227,9.03631,324939.18843991,0
+HTH.US,D,20100823,000000,9.08248,9.08248,8.87828,8.89728,182020.14285472,0
+HTH.US,D,20100824,000000,8.80632,8.98885,8.77972,8.88773,427280.32049898,0
+HTH.US,D,20100825,000000,8.83309,8.9341,8.79774,8.9154,451812.33084657,0
+HTH.US,D,20100826,000000,8.9154,8.98885,8.89728,8.9341,157032.08677178,0
+HTH.US,D,20100827,000000,8.9984,9.1514,8.9341,9.13535,187626.76303104,0
+HTH.US,D,20100830,000000,9.09084,9.11782,8.89728,8.9341,104471.03831083,0
+HTH.US,D,20100831,000000,8.94345,9.03631,8.87828,8.9984,159149.80471882,0
+HTH.US,D,20100901,000000,9.03631,9.1514,9.02715,9.1514,217353.02257821,0
+HTH.US,D,20100902,000000,9.20643,9.20643,9.03631,9.10847,85337.431267079,0
+HTH.US,D,20100903,000000,9.17838,9.21598,9.06416,9.15918,149979.12110069,0
+HTH.US,D,20100907,000000,9.15918,9.15918,8.9984,8.9984,154859.52145346,0
+HTH.US,D,20100908,000000,9.0174,9.11782,8.9794,9.0174,93421.324380002,0
+HTH.US,D,20100909,000000,9.10847,9.10847,8.9154,8.9341,186986.87703266,0
+HTH.US,D,20100910,000000,8.9794,9.03631,8.92475,8.9341,359619.99386029,0
+HTH.US,D,20100913,000000,9.00785,9.03631,8.88773,8.89728,418929.30037403,0
+HTH.US,D,20100914,000000,8.87828,8.92475,8.80632,8.81507,221511.26587566,0
+HTH.US,D,20100915,000000,8.76092,8.86007,8.68885,8.71524,405682.64451541,0
+HTH.US,D,20100916,000000,8.6792,8.79774,8.60645,8.77057,523377.99345953,0
+HTH.US,D,20100917,000000,8.80632,8.82502,8.48801,8.48801,971974.64324119,0
+HTH.US,D,20100920,000000,8.53359,8.77057,8.51508,8.75167,259894.2688581,0
+HTH.US,D,20100921,000000,8.74291,8.74291,8.66069,8.66995,102366.52436059,0
+HTH.US,D,20100922,000000,8.66069,8.70677,8.64267,8.68885,156155.5445232,0
+HTH.US,D,20100923,000000,8.61541,8.69791,8.57878,8.58793,144141.93882655,0
+HTH.US,D,20100924,000000,8.65214,8.74291,8.60645,8.74291,157603.92140208,0
+HTH.US,D,20100927,000000,8.75167,8.75167,8.65214,8.66995,73224.287748456,0
+HTH.US,D,20100928,000000,8.71524,8.75167,8.58793,8.74291,92536.656594935,0
+HTH.US,D,20100929,000000,8.69791,8.78889,8.66069,8.76092,120023.31514776,0
+HTH.US,D,20100930,000000,8.79774,8.80632,8.68885,8.73306,119282.87563534,0
+HTH.US,D,20101001,000000,8.77972,8.78889,8.66069,8.78889,150063.42354176,0
+HTH.US,D,20101004,000000,8.76092,8.76092,8.66069,8.74291,235626.33844636,0
+HTH.US,D,20101005,000000,8.82502,8.88773,8.72381,8.86971,279337.66198044,0
+HTH.US,D,20101006,000000,8.83309,8.88773,8.78889,8.81507,167967.02749973,0
+HTH.US,D,20101007,000000,8.88773,8.88773,8.68885,8.70677,163394.38184144,0
+HTH.US,D,20101008,000000,8.69791,8.78889,8.66069,8.76092,138425.62390765,0
+HTH.US,D,20101011,000000,8.78889,8.78889,8.68885,8.69791,47259.135902902,0
+HTH.US,D,20101012,000000,8.66069,8.73306,8.63342,8.69791,134662.48482191,0
+HTH.US,D,20101013,000000,8.76092,8.86007,8.69791,8.83309,152372.09159624,0
+HTH.US,D,20101014,000000,8.80632,8.94345,8.80632,8.86971,175364.31277946,0
+HTH.US,D,20101015,000000,8.9341,8.98885,8.86007,8.86007,220133.98744103,0
+HTH.US,D,20101018,000000,8.90634,8.9341,8.82502,8.9341,592088.54568922,0
+HTH.US,D,20101019,000000,8.83309,8.98885,8.83309,8.96227,310767.23711378,0
+HTH.US,D,20101020,000000,8.96227,9.10847,8.9341,9.08248,493261.70816097,0
+HTH.US,D,20101021,000000,9.12649,9.14195,9.05491,9.11782,804579.45037176,0
+HTH.US,D,20101022,000000,9.11782,9.18704,9.09084,9.16873,442255.6842453,0
+HTH.US,D,20101025,000000,9.20643,9.29188,9.15918,9.17838,104442.59893313,0
+HTH.US,D,20101026,000000,9.11782,9.25388,9.11782,9.20643,736105.55439227,0
+HTH.US,D,20101027,000000,9.12649,9.21598,9.12649,9.19678,201014.60008612,0
+HTH.US,D,20101028,000000,9.27328,9.27328,9.15918,9.18704,140390.98804554,0
+HTH.US,D,20101029,000000,9.15918,9.21598,9.08248,9.10847,155282.0493508,0
+HTH.US,D,20101101,000000,9.13535,9.24523,9.02715,9.09852,124862.07212602,0
+HTH.US,D,20101102,000000,9.15918,9.21598,9.09852,9.20643,157380.46914867,0
+HTH.US,D,20101103,000000,9.19678,9.22583,9.14195,9.22583,133528.97248192,0
+HTH.US,D,20101104,000000,9.32754,9.39065,9.25388,9.37292,176661.35154127,0
+HTH.US,D,20101105,000000,9.36307,9.55506,9.30854,9.51765,119149.81997536,0
+HTH.US,D,20101108,000000,9.4891,9.58854,9.47334,9.49894,199072.59686564,0
+HTH.US,D,20101109,000000,9.53636,9.53636,9.23548,9.29188,163931.68294166,0
+HTH.US,D,20101110,000000,9.31769,9.40836,9.21598,9.39065,125108.88529683,0
+HTH.US,D,20101111,000000,9.30066,9.36307,9.27328,9.30854,82703.741753094,0
+HTH.US,D,20101112,000000,9.22583,9.30854,9.22583,9.28313,170688.06653095,0
+HTH.US,D,20101115,000000,9.34614,9.36307,9.23548,9.24523,51650.988374353,0
+HTH.US,D,20101116,000000,9.1514,9.23548,9.04506,9.09084,141378.24072876,0
+HTH.US,D,20101117,000000,9.09852,9.09852,8.98885,9.00785,77936.0832191,0
+HTH.US,D,20101118,000000,9.03631,9.1514,9.03631,9.09852,95329.809762486,0
+HTH.US,D,20101119,000000,9.0174,9.10847,9.0174,9.09084,61488.981676498,0
+HTH.US,D,20101122,000000,9.02715,9.03631,8.953,9.0174,151017.15838697,0
+HTH.US,D,20101123,000000,8.953,9.00785,8.92475,8.97073,61998.859091085,0
+HTH.US,D,20101124,000000,9.05491,9.12649,9.02715,9.08248,72014.598503892,0
+HTH.US,D,20101126,000000,9.02715,9.08248,8.92475,9.03631,20543.387624322,0
+HTH.US,D,20101129,000000,8.97073,9.00785,8.89728,8.9794,90976.55358935,0
+HTH.US,D,20101130,000000,8.89728,8.9794,8.84245,8.97073,578621.48465338,0
+HTH.US,D,20101201,000000,9.08248,9.13535,8.9984,9.0174,162413.22331058,0
+HTH.US,D,20101202,000000,9.00785,9.08248,8.98885,9.08248,166522.71338908,0
+HTH.US,D,20101203,000000,9.02715,9.09852,8.98885,9.08248,574990.38553557,0
+HTH.US,D,20101206,000000,9.05491,9.09852,9.00785,9.09084,100818.60965974,0
+HTH.US,D,20101207,000000,9.1514,9.22583,9.09852,9.12649,116169.7794686,0
+HTH.US,D,20101208,000000,9.14195,9.22583,9.14195,9.1514,80506.799825308,0
+HTH.US,D,20101209,000000,9.22583,9.22583,9.13535,9.17838,89188.935562117,0
+HTH.US,D,20101210,000000,9.16873,9.17838,9.14195,9.17838,103526.44469417,0
+HTH.US,D,20101213,000000,9.16873,9.27328,9.14195,9.21598,222638.68406328,0
+HTH.US,D,20101214,000000,9.26363,9.29188,9.21598,9.25388,156095.6186916,0
+HTH.US,D,20101215,000000,9.24523,9.32754,9.05491,9.07381,309604.26970402,0
+HTH.US,D,20101216,000000,9.04506,9.11782,9.03631,9.06416,147126.04210155,0
+HTH.US,D,20101217,000000,9.02715,9.05491,8.96227,9.03631,105779.24968531,0
+HTH.US,D,20101220,000000,9.00785,9.09852,9.00785,9.07381,160619.51113098,0
+HTH.US,D,20101221,000000,9.08248,9.09852,9.02715,9.09084,87118.955141946,0
+HTH.US,D,20101222,000000,9.09852,9.11782,9.07381,9.09852,87587.189182034,0
+HTH.US,D,20101223,000000,9.09852,9.10847,9.03631,9.08248,57984.844066298,0
+HTH.US,D,20101227,000000,9.03631,9.09852,9.02715,9.09852,40116.789330459,0
+HTH.US,D,20101228,000000,9.11782,9.11782,8.92475,8.9341,133208.01379066,0
+HTH.US,D,20101229,000000,8.953,8.9794,8.90634,8.9341,99000.520870679,0
+HTH.US,D,20101230,000000,8.9154,9.09084,8.89728,9.04506,128613.02290703,0
+HTH.US,D,20101231,000000,9.05491,9.10847,9.0174,9.04506,173450.74893667,0
+HTH.US,D,20110103,000000,9.09084,9.1514,9.02715,9.14195,143023.66186747,0
+HTH.US,D,20110104,000000,9.14195,9.14195,8.953,9.0174,95937.19361492,0
+HTH.US,D,20110105,000000,8.9984,9.03631,8.953,9.03631,82356.375068256,0
+HTH.US,D,20110106,000000,9.02715,9.04506,8.96227,9.04506,92346.722179541,0
+HTH.US,D,20110107,000000,9.02715,9.05491,8.9794,9.02715,205429.81347498,0
+HTH.US,D,20110110,000000,8.9794,9.09084,8.9154,9.04506,133526.9410978,0
+HTH.US,D,20110111,000000,9.06416,9.16873,9.06416,9.15918,295531.85619987,0
+HTH.US,D,20110112,000000,9.23548,9.23548,9.11782,9.13535,151957.68923538,0
+HTH.US,D,20110113,000000,9.14195,9.15918,9.10847,9.13535,223400.45310897,0
+HTH.US,D,20110114,000000,9.13535,9.15918,9.09852,9.14195,279509.31393874,0
+HTH.US,D,20110118,000000,9.12649,9.14195,9.07381,9.14195,113450.7718215,0
+HTH.US,D,20110119,000000,9.09084,9.11782,9.03631,9.05491,195773.62905174,0
+HTH.US,D,20110120,000000,8.9984,9.11782,8.98885,9.06416,203018.56052234,0
+HTH.US,D,20110121,000000,9.07381,9.08248,9.0174,9.02715,274026.60819385,0
+HTH.US,D,20110124,000000,9.04506,9.08248,9.02715,9.07381,85278.521127546,0
+HTH.US,D,20110125,000000,9.07381,9.08248,9.0174,9.06416,143166.87444805,0
+HTH.US,D,20110126,000000,9.07381,9.12649,9.02715,9.12649,159720.62365706,0
+HTH.US,D,20110127,000000,9.10847,9.1514,9.05491,9.07381,125666.50023827,0
+HTH.US,D,20110128,000000,9.06416,9.06416,8.953,8.953,219392.53223655,0
+HTH.US,D,20110131,000000,9.00785,9.00785,8.89728,8.94345,155147.97799876,0
+HTH.US,D,20110201,000000,8.953,9.12649,8.953,9.11782,251299.48263854,0
+HTH.US,D,20110202,000000,9.09084,9.11782,9.00785,9.02715,91378.767645478,0
+HTH.US,D,20110203,000000,9.02715,9.03631,8.9341,9.0174,132240.0592566,0
+HTH.US,D,20110204,000000,8.9984,9.0174,8.953,8.98885,109930.38313832,0
+HTH.US,D,20110207,000000,8.9794,9.04506,8.94345,8.98885,78087.421336179,0
+HTH.US,D,20110208,000000,8.97073,8.97073,8.92475,8.97073,78440.88217338,0
+HTH.US,D,20110209,000000,8.92475,8.953,8.86971,8.9154,104371.50048886,0
+HTH.US,D,20110210,000000,8.85209,8.9341,8.75167,8.90634,96826.939860293,0
+HTH.US,D,20110211,000000,8.90634,8.9794,8.86971,8.9794,71963.813900845,0
+HTH.US,D,20110214,000000,8.96227,8.98885,8.92475,8.92475,57313.471614025,0
+HTH.US,D,20110215,000000,8.9154,8.92475,8.86007,8.86007,94729.535754477,0
+HTH.US,D,20110216,000000,8.88773,8.90634,8.84245,8.86971,128619.11705939,0
+HTH.US,D,20110218,000000,8.84245,8.85209,8.77972,8.82502,113520.8545737,0
+HTH.US,D,20110222,000000,8.79774,8.85209,8.69791,8.69791,139914.62846897,0
+HTH.US,D,20110223,000000,8.69791,8.79774,8.69791,8.74291,226976.70485551,0
+HTH.US,D,20110224,000000,8.75167,8.84245,8.75167,8.80632,181541.75189402,0
+HTH.US,D,20110225,000000,8.85209,8.98885,8.83309,8.9794,129811.53953892,0
+HTH.US,D,20110228,000000,9.0174,9.0174,8.79774,8.82502,257536.84758469,0
+HTH.US,D,20110301,000000,8.84245,8.85209,8.6792,8.70677,1554809.2185633,0
+HTH.US,D,20110302,000000,8.66995,8.72381,8.63342,8.6792,292550.80000105,0
+HTH.US,D,20110303,000000,8.75167,8.92475,8.73306,8.76092,411771.71842068,0
+HTH.US,D,20110304,000000,8.79774,8.83309,8.65214,8.69791,414612.60911509,0
+HTH.US,D,20110307,000000,8.71524,8.72381,8.56993,8.60645,230530.61137668,0
+HTH.US,D,20110308,000000,8.61541,8.69791,8.56993,8.57878,237341.84233727,0
+HTH.US,D,20110309,000000,8.58793,8.60645,8.54215,8.56077,190966.35852738,0
+HTH.US,D,20110310,000000,8.52424,8.52424,8.42372,8.43287,319891.1988971,0
+HTH.US,D,20110311,000000,8.31453,8.60645,8.2143,8.54215,327628.74101725,0
+HTH.US,D,20110314,000000,8.53359,8.64267,8.48801,8.51508,324237.34522581,0
+HTH.US,D,20110315,000000,8.36926,8.5514,8.36926,8.50572,239173.13512312,0
+HTH.US,D,20110316,000000,8.49717,8.49717,8.38739,8.43287,286116.39079507,0
+HTH.US,D,20110317,000000,8.52424,8.54215,8.45119,8.47855,225529.34366868,0
+HTH.US,D,20110318,000000,8.47855,8.5514,8.43287,8.46959,395208.82798313,0
+HTH.US,D,20110321,000000,8.62446,8.69791,8.47855,8.66995,328010.64123215,0
+HTH.US,D,20110322,000000,8.75167,8.86007,8.70677,8.83309,281914.47273901,0
+HTH.US,D,20110323,000000,8.81507,8.9341,8.79774,8.92475,333170.35690168,0
+HTH.US,D,20110324,000000,8.953,9.06416,8.88773,9.03631,385698.90321666,0
+HTH.US,D,20110325,000000,9.06416,9.22583,9.06416,9.12649,277751.15098127,0
+HTH.US,D,20110328,000000,9.15918,9.17838,9.12649,9.14195,195678.15399801,0
+HTH.US,D,20110329,000000,9.1514,9.15918,9.09084,9.11782,105667.52355861,0
+HTH.US,D,20110330,000000,9.09084,9.14195,9.05491,9.09852,155665.98094982,0
+HTH.US,D,20110331,000000,9.09852,9.15918,9.06416,9.1514,139608.90515862,0
+HTH.US,D,20110401,000000,9.18704,9.19678,9.09852,9.11782,139986.74260529,0
+HTH.US,D,20110404,000000,9.09084,9.14195,9.06416,9.12649,158988.30968113,0
+HTH.US,D,20110405,000000,9.10847,9.12649,9.05491,9.10847,117056.47863779,0
+HTH.US,D,20110406,000000,9.08248,9.12649,9.06416,9.10847,147949.76836296,0
+HTH.US,D,20110407,000000,9.11782,9.12649,9.05491,9.07381,98600.338198673,0
+HTH.US,D,20110408,000000,9.11782,9.11782,8.90634,8.9154,111705.81286082,0
+HTH.US,D,20110411,000000,8.88773,8.953,8.86007,8.90634,92678.853483464,0
+HTH.US,D,20110412,000000,8.86971,8.89728,8.86007,8.86007,119201.62027047,0
+HTH.US,D,20110413,000000,8.88773,8.92475,8.71524,8.77972,180857.17544496,0
+HTH.US,D,20110414,000000,8.77057,8.77057,8.68885,8.75167,224155.11231025,0
+HTH.US,D,20110415,000000,8.71524,8.80632,8.70677,8.79774,159682.02735874,0
+HTH.US,D,20110418,000000,8.74291,8.79774,8.69791,8.78889,132869.78833437,0
+HTH.US,D,20110419,000000,8.83309,8.83309,8.75167,8.81507,157777.6047445,0
+HTH.US,D,20110420,000000,8.87828,8.90634,8.83309,8.88773,115796.00479018,0
+HTH.US,D,20110421,000000,8.94345,8.953,8.88773,8.90634,68052.383774213,0
+HTH.US,D,20110425,000000,8.85209,8.90634,8.83309,8.85209,91395.018718452,0
+HTH.US,D,20110426,000000,8.86007,8.86007,8.80632,8.83309,94132.308822651,0
+HTH.US,D,20110427,000000,8.83309,8.83309,8.75167,8.79774,157650.64323688,0
+HTH.US,D,20110428,000000,8.80632,8.85209,8.78889,8.85209,104929.11543031,0
+HTH.US,D,20110429,000000,8.86007,8.86007,8.78889,8.84245,120900.8730884,0
+HTH.US,D,20110502,000000,8.9154,8.9154,8.75167,8.79774,120152.3080395,0
+HTH.US,D,20110503,000000,8.79774,8.83309,8.66069,8.6792,96849.285085633,0
+HTH.US,D,20110504,000000,8.68885,8.69791,8.64267,8.66069,150947.07563476,0
+HTH.US,D,20110505,000000,8.57878,8.72381,8.57878,8.66069,153268.94768605,0
+HTH.US,D,20110506,000000,9.1514,9.15918,8.9341,8.98885,616496.64160537,0
+HTH.US,D,20110509,000000,9.11782,9.14195,8.98885,9.02715,234343.51937341,0
+HTH.US,D,20110510,000000,9.06416,9.09852,9.03631,9.07381,124903.71550051,0
+HTH.US,D,20110511,000000,9.09084,9.10847,8.9794,8.98885,113248.64910137,0
+HTH.US,D,20110512,000000,8.9794,9.09852,8.97073,9.08248,126906.66024467,0
+HTH.US,D,20110513,000000,9.11782,9.13535,8.98885,8.9984,151044.5820726,0
+HTH.US,D,20110516,000000,8.9984,9.02715,8.90634,8.90634,200452.92237644,0
+HTH.US,D,20110517,000000,8.89728,8.92475,8.82502,8.84245,150491.02989941,0
+HTH.US,D,20110518,000000,8.84245,8.88773,8.82502,8.88773,173036.34657582,0
+HTH.US,D,20110519,000000,8.94345,8.953,8.84245,8.90634,171482.33772259,0
+HTH.US,D,20110520,000000,8.87828,8.98885,8.84245,8.9794,1098425.2577505,0
+HTH.US,D,20110523,000000,8.89728,8.9984,8.87828,8.953,157789.79304922,0
+HTH.US,D,20110524,000000,8.953,9.00785,8.82502,8.83309,113604.14132269,0
+HTH.US,D,20110525,000000,8.82502,8.89728,8.74291,8.77972,180436.67893173,0
+HTH.US,D,20110526,000000,8.77972,8.83309,8.70677,8.82502,188649.5649364,0
+HTH.US,D,20110527,000000,8.86007,8.87828,8.81507,8.83309,97374.397881133,0
+HTH.US,D,20110531,000000,8.9341,8.9984,8.86971,8.9794,392060.18259425,0
+HTH.US,D,20110601,000000,8.9794,9.0174,8.72381,8.77057,485073.19876576,0
+HTH.US,D,20110602,000000,8.77057,8.80632,8.70677,8.76092,121503.17848054,0
+HTH.US,D,20110603,000000,8.79774,8.79774,8.65214,8.69791,366156.98796442,0
+HTH.US,D,20110606,000000,8.76092,8.77972,8.65214,8.65214,310013.59360457,0
+HTH.US,D,20110607,000000,8.70677,8.70677,8.60645,8.60645,174027.66202729,0
+HTH.US,D,20110608,000000,8.59709,8.61541,8.54215,8.56077,190851.58532449,0
+HTH.US,D,20110609,000000,8.56993,8.58793,8.51508,8.53359,148842.56168452,0
+HTH.US,D,20110610,000000,8.52424,8.53359,8.39654,8.41486,218094.47778268,0
+HTH.US,D,20110613,000000,8.42372,8.47855,8.36001,8.38739,168635.35287581,0
+HTH.US,D,20110614,000000,8.41486,8.46959,8.40569,8.43287,236366.77795877,0
+HTH.US,D,20110615,000000,8.38739,8.41486,8.2778,8.2778,218167.60761108,0
+HTH.US,D,20110616,000000,8.26905,8.39654,8.22346,8.26905,177324.59845705,0
+HTH.US,D,20110617,000000,8.26905,8.30508,8.04073,8.08681,693208.81589105,0
+HTH.US,D,20110620,000000,8.05943,8.08681,8.00469,8.06829,387272.21021904,0
+HTH.US,D,20110621,000000,8.06829,8.08681,7.99505,8.04073,328722.64136686,0
+HTH.US,D,20110622,000000,8.03215,8.09546,7.98637,8.00469,178617.57445061,0
+HTH.US,D,20110623,000000,7.94059,7.96807,7.84962,7.93174,404660.85830212,0
+HTH.US,D,20110624,000000,7.94059,7.96807,7.84037,7.87709,357676.97494773,0
+HTH.US,D,20110627,000000,7.89501,7.94059,7.84037,7.92228,435793.85135367,0
+HTH.US,D,20110628,000000,7.94059,8.16852,7.89501,8.11407,424316.53106519,0
+HTH.US,D,20110629,000000,8.13229,8.15021,8.04073,8.06829,276234.72273431,0
+HTH.US,D,20110630,000000,8.10491,8.11407,8.04073,8.05943,180571.76597584,0
+HTH.US,D,20110701,000000,8.08681,8.15021,8.03215,8.08681,256284.49927357,0
+HTH.US,D,20110705,000000,8.07735,8.11407,8.03215,8.09546,154423.78955932,0
+HTH.US,D,20110706,000000,8.11407,8.11407,8.04073,8.07735,179259.49183311,0
+HTH.US,D,20110707,000000,8.12294,8.15956,8.09546,8.12294,168953.26449089,0
+HTH.US,D,20110708,000000,8.15021,8.15956,8.11407,8.14144,145086.53244321,0
+HTH.US,D,20110711,000000,8.07735,8.18693,8.01365,8.0226,166770.54225196,0
+HTH.US,D,20110712,000000,8.03215,8.15021,8.03215,8.03215,176088.5012189,0
+HTH.US,D,20110713,000000,8.06829,8.2143,8.04073,8.11407,1136687.3933777,0
+HTH.US,D,20110714,000000,8.13229,8.13229,8.0226,8.04073,109766.85671651,0
+HTH.US,D,20110715,000000,8.05943,8.11407,8.03215,8.09546,197007.69490577,0
+HTH.US,D,20110718,000000,8.09546,8.10491,7.96807,7.96807,127262.15246599,0
+HTH.US,D,20110719,000000,8.00469,8.03215,7.97732,8.01365,212821.00460235,0
+HTH.US,D,20110720,000000,8.01365,8.0226,7.97732,7.98637,144858.00172951,0
+HTH.US,D,20110721,000000,8.0226,8.11407,7.99505,8.09546,99490.084444045,0
+HTH.US,D,20110722,000000,8.10491,8.10491,7.99505,8.03215,66602.991203269,0
+HTH.US,D,20110725,000000,7.98637,8.0226,7.97732,7.97732,110892.24352002,0
+HTH.US,D,20110726,000000,7.97732,7.99505,7.94984,7.97732,136537.45236638,0
+HTH.US,D,20110727,000000,7.94059,7.95891,7.92228,7.92228,171056.76274907,0
+HTH.US,D,20110728,000000,7.95891,7.99505,7.93174,7.98637,127385.05120536,0
+HTH.US,D,20110729,000000,7.93174,8.04073,7.93174,7.97732,166391.68911322,0
+HTH.US,D,20110801,000000,8.04073,8.06829,7.94059,8.00469,292373.05389038,0
+HTH.US,D,20110802,000000,7.98637,8.10491,7.95891,7.97732,479560.02225905,0
+HTH.US,D,20110803,000000,7.97732,8.00469,7.82226,7.92228,171085.20212678,0
+HTH.US,D,20110804,000000,7.83121,7.91333,7.66728,7.67634,270912.49633504,0
+HTH.US,D,20110805,000000,7.80374,7.94059,7.32977,7.38433,661928.54749067,0
+HTH.US,D,20110808,000000,7.21153,7.32092,6.92868,6.92868,552728.44694416,0
+HTH.US,D,20110809,000000,6.91047,7.53044,6.70065,7.53044,652023.5185125,0
+HTH.US,D,20110810,000000,7.47579,7.47579,6.9653,7.01994,541654.35640385,0
+HTH.US,D,20110811,000000,7.04722,7.45758,7.04722,7.3483,323264.31223145,0
+HTH.US,D,20110812,000000,7.39388,7.4302,7.19313,7.30232,235020.98597804,0
+HTH.US,D,20110815,000000,7.39388,7.47579,7.25693,7.3665,135852.87591732,0
+HTH.US,D,20110816,000000,7.30232,7.3665,7.17481,7.22946,148773.49462437,0
+HTH.US,D,20110817,000000,7.25693,7.32977,7.18407,7.23891,126351.07668734,0
+HTH.US,D,20110818,000000,7.12017,7.21153,6.97446,7.00163,189222.41525876,0
+HTH.US,D,20110819,000000,6.89225,7.093,6.88329,6.88329,133407.0894346,0
+HTH.US,D,20110822,000000,7.01994,7.11111,6.81938,6.84666,178331.14928944,0
+HTH.US,D,20110823,000000,6.84666,7.14754,6.84666,7.12017,195994.03422896,0
+HTH.US,D,20110824,000000,7.12933,7.22946,6.93813,6.98341,252917.4800916,0
+HTH.US,D,20110825,000000,7.04722,7.12933,6.75559,6.84666,230663.66703667,0
+HTH.US,D,20110826,000000,6.83761,7.04722,6.75559,6.91047,177371.32029186,0
+HTH.US,D,20110829,000000,6.98341,7.20228,6.94708,7.19313,211039.48072749,0
+HTH.US,D,20110830,000000,7.14754,7.18407,7.0289,7.12017,325194.12714721,0
+HTH.US,D,20110831,000000,7.12933,7.17481,7.00163,7.10195,306282.9566648,0
+HTH.US,D,20110901,000000,7.08384,7.12017,6.81938,6.81938,267164.59263022,0
+HTH.US,D,20110902,000000,6.81938,6.83761,6.73737,6.79202,390962.21947639,0
+HTH.US,D,20110906,000000,6.71916,7.04722,6.65537,7.01994,313879.31758846,0
+HTH.US,D,20110907,000000,7.07448,7.19313,7.0289,7.17481,399223.85869998,0
+HTH.US,D,20110908,000000,7.12017,7.18407,6.97446,6.99247,145500.93480407,0
+HTH.US,D,20110909,000000,6.92868,7.01089,6.84666,6.9013,264608.09571288,0
+HTH.US,D,20110912,000000,6.83761,6.95585,6.71916,6.81938,226600.89879295,0
+HTH.US,D,20110913,000000,6.83761,6.94708,6.79202,6.92868,162367.51716783,0
+HTH.US,D,20110914,000000,6.97446,7.05637,6.83761,7.00163,146276.92353862,0
+HTH.US,D,20110915,000000,7.01994,7.21153,6.9013,7.17481,291892.63154557,0
+HTH.US,D,20110916,000000,7.17481,7.26609,7.12017,7.16575,543280.4793934,0
+HTH.US,D,20110919,000000,7.08384,7.16575,7.0289,7.16575,245152.5142858,0
+HTH.US,D,20110920,000000,7.17481,7.20228,6.9013,6.91047,205187.06307242,0
+HTH.US,D,20110921,000000,6.89225,6.92868,6.73737,6.75559,297180.32441476,0
+HTH.US,D,20110922,000000,6.60959,6.7739,6.58241,6.67338,380503.63832502,0
+HTH.US,D,20110923,000000,6.67338,6.68264,6.56401,6.60959,255182.47338746,0
+HTH.US,D,20110926,000000,6.59126,6.70065,6.49105,6.62809,224254.65013222,0
+HTH.US,D,20110927,000000,6.71916,6.85591,6.63715,6.76445,270172.05682264,0
+HTH.US,D,20110928,000000,6.78277,6.80128,6.50925,6.50925,301820.00574908,0
+HTH.US,D,20110929,000000,6.63715,6.75559,6.52777,6.75559,277854.75157149,0
+HTH.US,D,20110930,000000,6.67338,6.78277,6.56401,6.57306,386868.98047085,0
+HTH.US,D,20111003,000000,6.56401,6.69179,6.37241,6.37241,336750.67141645,0
+HTH.US,D,20111004,000000,6.32701,6.70065,6.27258,6.69179,507267.08598909,0
+HTH.US,D,20111005,000000,6.67338,6.83761,6.58241,6.80128,169611.43294637,0
+HTH.US,D,20111006,000000,6.81023,6.91952,6.70065,6.91047,169711.9864604,0
+HTH.US,D,20111007,000000,6.91952,6.91952,6.68264,6.73737,199259.48420484,0
+HTH.US,D,20111010,000000,6.83761,6.91047,6.76445,6.89225,209795.25795285,0
+HTH.US,D,20111011,000000,6.91047,6.98341,6.75559,6.89225,156295.71002761,0
+HTH.US,D,20111012,000000,6.95585,7.05637,6.91047,7.01994,152558.97893545,0
+HTH.US,D,20111013,000000,6.94708,6.98341,6.76445,6.89225,113637.65916071,0
+HTH.US,D,20111014,000000,6.92868,7.00163,6.80128,6.97446,110622.06943181,0
+HTH.US,D,20111017,000000,6.91952,6.91952,6.70065,6.72822,153276.05753046,0
+HTH.US,D,20111018,000000,6.72822,7.05637,6.56401,6.94708,927226.29811291,0
+HTH.US,D,20111019,000000,6.91047,7.0289,6.80128,6.82855,123753.95208755,0
+HTH.US,D,20111020,000000,6.82855,7.0289,6.80128,7.01994,162288.29318707,0
+HTH.US,D,20111021,000000,7.11111,7.12933,7.00163,7.12017,157189.51904122,0
+HTH.US,D,20111024,000000,7.12017,7.29344,7.04722,7.29344,258972.02046677,0
+HTH.US,D,20111025,000000,7.2205,7.26609,7.06543,7.08384,291079.06220477,0
+HTH.US,D,20111026,000000,7.17481,7.31157,7.07448,7.25693,171234.50885974,0
+HTH.US,D,20111027,000000,7.42125,7.57612,7.32977,7.53929,347918.20562634,0
+HTH.US,D,20111028,000000,7.46663,7.61245,7.32977,7.33894,222091.22604244,0
+HTH.US,D,20111031,000000,7.2205,7.29344,7.1568,7.18407,132638.21054449,0
+HTH.US,D,20111101,000000,7.0289,7.13838,6.86487,6.89225,192725.5371769,0
+HTH.US,D,20111102,000000,6.97446,7.12017,6.91952,7.03835,195277.971326,0
+HTH.US,D,20111103,000000,7.08384,7.10195,6.94708,7.08384,240192.8899523,0
+HTH.US,D,20111104,000000,7.04722,7.04722,6.91047,6.9653,147413.48295479,0
+HTH.US,D,20111107,000000,6.9653,7.26609,6.92868,7.22946,182009.98593412,0
+HTH.US,D,20111108,000000,7.29344,7.38433,7.19313,7.24766,249434.67201467,0
+HTH.US,D,20111109,000000,7.12933,7.23891,7.093,7.10195,193680.28771417,0
+HTH.US,D,20111110,000000,7.20228,7.24766,7.12933,7.16575,196147.40373017,0
+HTH.US,D,20111111,000000,7.21153,7.33894,7.19313,7.32092,311618.38706085,0
+HTH.US,D,20111114,000000,7.27514,7.32977,7.16575,7.19313,152909.39269647,0
+HTH.US,D,20111115,000000,7.18407,7.39388,7.18407,7.3665,360989.14675842,0
+HTH.US,D,20111116,000000,7.30232,7.47579,7.28429,7.33894,188432.20683535,0
+HTH.US,D,20111117,000000,7.33894,7.43906,7.27514,7.32977,167524.18576116,0
+HTH.US,D,20111118,000000,7.32092,7.49391,7.30232,7.46663,208032.01653507,0
+HTH.US,D,20111121,000000,7.4302,7.4302,7.25693,7.26609,123934.74527439,0
+HTH.US,D,20111122,000000,7.26609,7.45758,7.13838,7.39388,431662.01604981,0
+HTH.US,D,20111123,000000,7.38433,7.42125,7.21153,7.21153,295796.95182777,0
+HTH.US,D,20111125,000000,7.21153,7.29344,7.093,7.093,83408.632043378,0
+HTH.US,D,20111128,000000,7.24766,7.3665,7.24766,7.33894,230215.74683779,0
+HTH.US,D,20111129,000000,7.31157,7.35715,7.26609,7.27514,130961.30295189,0
+HTH.US,D,20111130,000000,7.47579,7.73128,7.38433,7.72193,643861.41711089,0
+HTH.US,D,20111201,000000,7.69446,7.79508,7.43906,7.43906,321796.6372034,0
+HTH.US,D,20111202,000000,7.50306,7.71267,7.48514,7.6854,197947.21006213,0
+HTH.US,D,20111205,000000,7.74004,7.75845,7.66728,7.7492,205889.92197858,0
+HTH.US,D,20111206,000000,7.72193,7.78573,7.69446,7.72193,202015.05676614,0
+HTH.US,D,20111207,000000,7.71267,7.81319,7.60348,7.74004,143916.45518902,0
+HTH.US,D,20111208,000000,7.71267,7.74004,7.61245,7.64888,185165.74116741,0
+HTH.US,D,20111209,000000,7.69446,7.77647,7.6854,7.73128,153591.93776141,0
+HTH.US,D,20111212,000000,7.63066,7.74004,7.53044,7.59442,189932.38400935,0
+HTH.US,D,20111213,000000,7.66728,7.7492,7.50306,7.52147,175394.78354129,0
+HTH.US,D,20111214,000000,7.47579,7.58497,7.47579,7.53044,315176.35635027,0
+HTH.US,D,20111215,000000,7.60348,7.6854,7.57612,7.63066,139468.73965423,0
+HTH.US,D,20111216,000000,7.67634,7.72193,7.52147,7.61245,237147.84515363,0
+HTH.US,D,20111219,000000,7.63066,7.66728,7.52147,7.53044,115654.82359371,0
+HTH.US,D,20111220,000000,7.64888,7.7492,7.60348,7.7492,169139.13613804,0
+HTH.US,D,20111221,000000,7.73128,7.77647,7.65793,7.73128,199450.4343123,0
+HTH.US,D,20111222,000000,7.7492,7.84037,7.73128,7.83121,113469.0542786,0
+HTH.US,D,20111223,000000,7.84037,7.84037,7.72193,7.74004,94395.373066433,0
+HTH.US,D,20111227,000000,7.73128,7.82226,7.65793,7.79508,86674.08201926,0
+HTH.US,D,20111228,000000,7.81319,7.81319,7.69446,7.71267,88418.025287874,0
+HTH.US,D,20111229,000000,7.70381,7.79508,7.64011,7.74004,114399.42820641,0
+HTH.US,D,20111230,000000,7.70381,7.75845,7.6854,7.70381,121090.8075038,0
+HTH.US,D,20120103,000000,7.82226,7.84962,7.77647,7.82226,146124.56972949,0
+HTH.US,D,20120104,000000,7.78573,7.91333,7.75845,7.87709,204888.44960651,0
+HTH.US,D,20120105,000000,7.81319,7.87709,7.70381,7.84037,129646.99742505,0
+HTH.US,D,20120106,000000,7.84962,7.86774,7.76761,7.80374,131540.24742661,0
+HTH.US,D,20120109,000000,7.81319,7.85868,7.7492,7.83121,96878.740155401,0
+HTH.US,D,20120110,000000,7.90456,7.90456,7.84962,7.89501,71803.334555219,0
+HTH.US,D,20120111,000000,7.84962,7.89501,7.82226,7.87709,55817.357208279,0
+HTH.US,D,20120112,000000,7.89501,7.92228,7.80374,7.84962,108832.42002046,0
+HTH.US,D,20120113,000000,7.7492,7.80374,7.70381,7.76761,79425.087780419,0
+HTH.US,D,20120117,000000,7.80374,7.82226,7.5577,7.60348,118821.75143968,0
+HTH.US,D,20120118,000000,7.56706,7.78573,7.54884,7.78573,91037.495113005,0
+HTH.US,D,20120119,000000,7.80374,7.88585,7.67634,7.86774,71732.236110953,0
+HTH.US,D,20120120,000000,7.84037,7.89501,7.84037,7.87709,83984.529441925,0
+HTH.US,D,20120123,000000,7.85868,7.90456,7.79508,7.83121,40020.298584671,0
+HTH.US,D,20120124,000000,7.80374,7.90456,7.72193,7.86774,66260.702978737,0
+HTH.US,D,20120125,000000,7.84037,7.88585,7.73128,7.83121,90430.111260571,0
+HTH.US,D,20120126,000000,7.83121,7.88585,7.76761,7.86774,60297.57488903,0
+HTH.US,D,20120127,000000,7.83121,7.90456,7.81319,7.88585,48757.281692771,0
+HTH.US,D,20120130,000000,7.81319,7.88585,7.79508,7.85868,48119.427078508,0
+HTH.US,D,20120131,000000,7.86774,7.88585,7.83121,7.86774,52934.823139366,0
+HTH.US,D,20120201,000000,7.92228,8.08681,7.86774,8.01365,152020.66214316,0
+HTH.US,D,20120202,000000,8.00469,8.15021,7.99505,8.10491,68252.475110216,0
+HTH.US,D,20120203,000000,8.22346,8.2964,8.15021,8.20524,161668.72102992,0
+HTH.US,D,20120206,000000,8.15021,8.15956,8.0226,8.07735,46938.177211649,0
+HTH.US,D,20120207,000000,8.06829,8.07735,8.01365,8.0226,38373.861753907,0
+HTH.US,D,20120208,000000,8.0226,8.05008,7.91333,7.96807,60909.021509708,0
+HTH.US,D,20120209,000000,7.97732,7.97732,7.89501,7.90456,27080.381728453,0
+HTH.US,D,20120210,000000,7.83121,7.84962,7.7492,7.75845,66383.601718108,0
+HTH.US,D,20120213,000000,7.84037,7.86774,7.75845,7.81319,90186.345165948,0
+HTH.US,D,20120214,000000,7.78573,7.80374,7.6854,7.79508,58666.373439181,0
+HTH.US,D,20120215,000000,7.80374,7.82226,7.7492,7.7492,89919.218153924,0
+HTH.US,D,20120216,000000,7.77647,7.84962,7.75845,7.80374,73593.999658634,0
+HTH.US,D,20120217,000000,7.84037,7.84037,7.7492,7.75845,47153.503928566,0
+HTH.US,D,20120221,000000,7.7492,7.79508,7.71267,7.74004,65725.433262628,0
+HTH.US,D,20120222,000000,7.72193,7.79508,7.70381,7.70381,118295.62295212,0
+HTH.US,D,20120223,000000,7.70381,7.78573,7.6854,7.77647,64531.995091038,0
+HTH.US,D,20120224,000000,7.7492,7.87709,7.69446,7.70381,106528.83042627,0
+HTH.US,D,20120227,000000,7.64888,7.71267,7.61245,7.69446,53376.64918587,0
+HTH.US,D,20120228,000000,7.6854,7.69446,7.61245,7.6216,59124.450558659,0
+HTH.US,D,20120229,000000,7.64888,7.6854,7.51211,7.51211,103069.38326675,0
+HTH.US,D,20120301,000000,7.52147,7.58497,7.32092,7.3483,129385.96456539,0
+HTH.US,D,20120302,000000,7.3483,7.3483,7.21153,7.26609,165160.67033538,0
+HTH.US,D,20120305,000000,7.22946,7.32092,7.22946,7.32092,72539.711299391,0
+HTH.US,D,20120306,000000,7.23891,7.28429,7.18407,7.18407,115483.1716354,0
+HTH.US,D,20120307,000000,7.20228,7.2205,7.18407,7.21153,54122.167158591,0
+HTH.US,D,20120308,000000,7.2205,7.30232,7.17481,7.29344,89545.443475503,0
+HTH.US,D,20120309,000000,7.29344,7.48514,7.23891,7.48514,76030.6449128,0
+HTH.US,D,20120312,000000,7.53044,7.72193,7.45758,7.64888,230187.30746009,0
+HTH.US,D,20120313,000000,7.72193,7.92228,7.71267,7.91333,140492.55725163,0
+HTH.US,D,20120314,000000,7.89501,7.92228,7.83121,7.86774,61124.348226625,0
+HTH.US,D,20120315,000000,7.85868,7.91333,7.7492,7.89501,60735.338167291,0
+HTH.US,D,20120316,000000,7.92228,7.92228,7.79508,7.81319,154516.21753686,0
+HTH.US,D,20120319,000000,7.79508,7.84037,7.70381,7.78573,74392.333618523,0
+HTH.US,D,20120320,000000,7.72193,7.80374,7.71267,7.75845,59547.994148065,0
+HTH.US,D,20120321,000000,7.80374,7.80374,7.70381,7.72193,45742.707655937,0
+HTH.US,D,20120322,000000,7.64888,7.65793,7.32977,7.39388,230628.11781453,0
+HTH.US,D,20120323,000000,7.37547,7.44861,7.33894,7.43906,210122.31079647,0
+HTH.US,D,20120326,000000,7.50306,7.77647,7.47579,7.77647,129299.6307402,0
+HTH.US,D,20120327,000000,7.77647,7.78573,7.7492,7.7492,82506.697493274,0
+HTH.US,D,20120328,000000,7.76761,7.77647,7.71267,7.73128,172659.52482122,0
+HTH.US,D,20120329,000000,7.69446,7.70381,7.58497,7.65793,45534.490783448,0
+HTH.US,D,20120330,000000,7.71267,7.73128,7.64888,7.64888,81224.894112383,0
+HTH.US,D,20120402,000000,7.63066,7.7492,7.63066,7.71267,94675.704075248,0
+HTH.US,D,20120403,000000,7.71267,7.72193,7.56706,7.58497,81698.206612776,0
+HTH.US,D,20120404,000000,7.48514,7.54884,7.40273,7.4116,96717.245117713,0
+HTH.US,D,20120405,000000,7.40273,7.45758,7.3665,7.42125,35656.885490926,0
+HTH.US,D,20120409,000000,7.28429,7.38433,7.24766,7.26609,99832.372668578,0
+HTH.US,D,20120410,000000,7.23891,7.30232,7.18407,7.22946,144983.94754506,0
+HTH.US,D,20120411,000000,7.27514,7.35715,7.19313,7.33894,82089.248056233,0
+HTH.US,D,20120412,000000,7.32977,7.43906,7.31157,7.4116,63515.287338048,0
+HTH.US,D,20120413,000000,7.3665,7.37547,7.20228,7.20228,58415.497500131,0
+HTH.US,D,20120416,000000,7.22946,7.32977,7.20228,7.23891,130148.74930315,0
+HTH.US,D,20120417,000000,7.25693,7.37547,7.25693,7.32977,62874.385647603,0
+HTH.US,D,20120418,000000,7.27514,7.28429,7.18407,7.19313,54117.088698286,0
+HTH.US,D,20120419,000000,7.19313,7.2205,7.16575,7.17481,71192.903626601,0
+HTH.US,D,20120420,000000,7.26609,7.28429,7.11111,7.17481,203168.88294735,0
+HTH.US,D,20120423,000000,7.10195,7.13838,7.06543,7.10195,126195.67580201,0
+HTH.US,D,20120424,000000,7.093,7.1568,7.08384,7.14754,75727.968678643,0
+HTH.US,D,20120425,000000,7.24766,7.25693,7.13838,7.14754,126291.15085574,0
+HTH.US,D,20120426,000000,7.12017,7.18407,7.10195,7.17481,62468.108823232,0
+HTH.US,D,20120427,000000,7.17481,7.23891,7.07448,7.22946,126683.20799127,0
+HTH.US,D,20120430,000000,7.24766,7.25693,7.11111,7.22946,133581.78846908,0
+HTH.US,D,20120501,000000,7.20228,7.58497,7.1568,7.47579,297525.65971547,0
+HTH.US,D,20120502,000000,7.52147,7.57612,7.4302,7.47579,115702.56112057,0
+HTH.US,D,20120503,000000,7.49391,7.51211,7.38433,7.40273,88868.992562925,0
+HTH.US,D,20120504,000000,7.38433,7.48514,7.37547,7.38433,135252.60190931,0
+HTH.US,D,20120507,000000,7.3665,7.42125,7.30232,7.32092,90529.649082542,0
+HTH.US,D,20120508,000000,7.29344,7.3483,7.25693,7.25693,256008.23103299,0
+HTH.US,D,20120509,000000,8.10491,9.13535,8.0226,8.88773,1280932.9327945,0
+HTH.US,D,20120510,000000,8.97073,9.64564,8.85209,9.62595,1274297.4165603,0
+HTH.US,D,20120511,000000,9.4822,9.89966,9.38277,9.76575,527637.80596305,0
+HTH.US,D,20120514,000000,9.73819,9.92915,9.60725,9.66435,473389.69298892,0
+HTH.US,D,20120515,000000,9.64564,9.74704,9.51765,9.64564,218168.62330314,0
+HTH.US,D,20120516,000000,9.66435,9.70964,9.49894,9.50878,224054.55879621,0
+HTH.US,D,20120517,000000,9.58854,9.75591,9.52651,9.55506,262389.8242518,0
+HTH.US,D,20120518,000000,9.51765,9.61709,9.32754,9.52651,234509.07717933,0
+HTH.US,D,20120521,000000,9.53636,9.75591,9.4891,9.61709,231441.68715534,0
+HTH.US,D,20120522,000000,9.61709,9.62595,9.34614,9.40836,161431.04908766,0
+HTH.US,D,20120523,000000,9.39065,9.60725,9.33629,9.5462,123960.13757591,0
+HTH.US,D,20120524,000000,9.57179,9.76575,9.5462,9.72834,257238.23411878,0
+HTH.US,D,20120525,000000,9.71948,9.71948,9.53636,9.5462,279385.39950731,0
+HTH.US,D,20120529,000000,9.61709,9.72834,9.53636,9.57179,99151.858987756,0
+HTH.US,D,20120530,000000,9.45365,9.56393,9.38277,9.40049,115926.01337398,0
+HTH.US,D,20120531,000000,9.40049,9.57967,9.32754,9.4822,190762.20442312,0
+HTH.US,D,20120601,000000,9.33629,9.45365,9.28313,9.29188,114771.1715007,0
+HTH.US,D,20120604,000000,9.32754,9.4635,9.29188,9.44479,82755.542048202,0
+HTH.US,D,20120605,000000,9.39065,9.4822,9.28313,9.37292,131500.63543625,0
+HTH.US,D,20120606,000000,9.40049,9.58854,9.40049,9.52651,107376.93329714,0
+HTH.US,D,20120607,000000,9.53636,9.5974,9.34614,9.40049,169023.34724309,0
+HTH.US,D,20120608,000000,9.40049,9.45365,9.33629,9.44479,162523.93374522,0
+HTH.US,D,20120611,000000,9.56393,9.56393,9.26363,9.28313,189456.02443278,0
+HTH.US,D,20120612,000000,9.33629,9.33629,9.22583,9.22583,139276.7738547,0
+HTH.US,D,20120613,000000,9.18704,9.42608,9.16873,9.37292,140784.06087312,0
+HTH.US,D,20120614,000000,9.36307,9.49894,9.29188,9.34614,154022.59119525,0
+HTH.US,D,20120615,000000,9.34614,9.39065,9.25388,9.27328,230093.86379049,0
+HTH.US,D,20120618,000000,9.21598,9.33629,9.18704,9.29188,179699.28649551,0
+HTH.US,D,20120619,000000,9.29188,9.4891,9.24523,9.39065,176239.83933599,0
+HTH.US,D,20120620,000000,9.36307,9.41624,9.17838,9.33629,159115.27118875,0
+HTH.US,D,20120621,000000,9.33629,9.33629,9.07381,9.09852,158605.39377415,0
+HTH.US,D,20120622,000000,9.13535,9.42608,9.13535,9.33629,185605.5358298,0
+HTH.US,D,20120625,000000,9.20643,9.20643,9.13535,9.17838,94509.130577256,0
+HTH.US,D,20120626,000000,9.20643,9.29188,9.1514,9.16873,140182.77117306,0
+HTH.US,D,20120627,000000,9.18704,9.32754,9.16873,9.28313,113036.36946064,0
+HTH.US,D,20120628,000000,9.20643,9.36307,9.17838,9.36307,71190.872242479,0
+HTH.US,D,20120629,000000,9.4635,9.47334,9.32754,9.40049,136868.56797825,0
+HTH.US,D,20120702,000000,9.38277,9.5462,9.33629,9.53636,128815.14562715,0
+HTH.US,D,20120703,000000,9.52651,9.5974,9.4891,9.52651,60015.212496092,0
+HTH.US,D,20120705,000000,9.49894,9.55506,9.40049,9.45365,54551.804900363,0
+HTH.US,D,20120706,000000,9.36307,9.4822,9.35422,9.43495,77160.094484551,0
+HTH.US,D,20120709,000000,9.43495,9.4891,9.34614,9.42608,63549.820868121,0
+HTH.US,D,20120710,000000,9.4891,9.52651,9.30854,9.36307,138486.5654313,0
+HTH.US,D,20120711,000000,9.39065,9.55506,9.39065,9.50878,352152.62582835,0
+HTH.US,D,20120712,000000,9.49894,9.58854,9.4891,9.55506,157792.84012541,0
+HTH.US,D,20120713,000000,9.56393,9.6358,9.52651,9.56393,234559.86178238,0
+HTH.US,D,20120716,000000,9.52651,9.62595,9.52651,9.60725,142156.26084743,0
+HTH.US,D,20120717,000000,9.6358,9.70964,9.47334,9.58854,163606.66148216,0
+HTH.US,D,20120718,000000,9.57179,9.8012,9.50878,9.76575,180873.42651794,0
+HTH.US,D,20120719,000000,9.7756,9.89966,9.70964,9.81893,187385.02832054,0
+HTH.US,D,20120720,000000,9.74704,9.74704,9.53636,9.5974,90921.70621806,0
+HTH.US,D,20120723,000000,9.4822,9.74704,9.4635,9.70964,157283.97840289,0
+HTH.US,D,20120724,000000,9.71948,9.71948,9.4891,9.57967,127611.55053495,0
+HTH.US,D,20120725,000000,9.64564,9.6545,9.47334,9.4822,122239.55522471,0
+HTH.US,D,20120726,000000,9.58854,9.5974,9.33629,9.39065,91143.127087342,0
+HTH.US,D,20120727,000000,9.45365,9.69979,9.43495,9.60725,116995.53711413,0
+HTH.US,D,20120730,000000,9.61709,9.6358,9.50878,9.57967,76775.14719346,0
+HTH.US,D,20120731,000000,9.55506,9.61709,9.4635,9.57967,129759.7392438,0
+HTH.US,D,20120801,000000,9.61709,9.66435,9.49894,9.57179,225107.83146339,0
+HTH.US,D,20120802,000000,9.52651,9.57967,9.42608,9.4891,80017.236251941,0
+HTH.US,D,20120803,000000,9.49894,9.75591,9.49894,9.69093,107686.71937574,0
+HTH.US,D,20120806,000000,9.71948,9.7756,9.49894,9.51765,136722.30832147,0
+HTH.US,D,20120807,000000,9.57967,9.71948,9.51765,9.5974,154055.0933412,0
+HTH.US,D,20120808,000000,9.60725,9.70964,9.41624,9.51765,240489.47203408,0
+HTH.US,D,20120809,000000,9.53636,9.58854,9.47334,9.57967,294141.37376846,0
+HTH.US,D,20120810,000000,9.57179,9.61709,9.4822,9.57179,136291.65488763,0
+HTH.US,D,20120813,000000,9.57179,9.62595,9.49894,9.53636,135453.70893737,0
+HTH.US,D,20120814,000000,9.55506,9.57967,9.45365,9.4822,192883.9851384,0
+HTH.US,D,20120815,000000,9.4891,9.66435,9.4891,9.6545,61023.794712594,0
+HTH.US,D,20120816,000000,9.64564,9.79332,9.61709,9.75591,491060.70346493,0
+HTH.US,D,20120817,000000,9.79332,9.8711,9.74704,9.84354,224763.51185474,0
+HTH.US,D,20120820,000000,9.84354,9.98245,9.78544,9.89966,162007.96217826,0
+HTH.US,D,20120821,000000,9.96454,9.98245,9.78544,9.79332,134636.07682833,0
+HTH.US,D,20120822,000000,9.8012,9.89966,9.76575,9.84354,243619.83496586,0
+HTH.US,D,20120823,000000,9.84354,9.93806,9.7756,9.90946,116647.15473724,0
+HTH.US,D,20120824,000000,9.8711,10.0099,9.86322,9.96454,123885.99205547,0
+HTH.US,D,20120827,000000,10.0011,10.065,9.93806,9.95777,52484.871556375,0
+HTH.US,D,20120828,000000,9.93806,10.0917,9.93806,10.0376,514650.15157997,0
+HTH.US,D,20120829,000000,10.073,10.1852,10.0563,10.1181,165354.66751902,0
+HTH.US,D,20120830,000000,10.1094,10.1575,10.0563,10.0994,102337.06929082,0
+HTH.US,D,20120831,000000,10.1852,10.2393,10.1378,10.2127,299745.96256066,0
+HTH.US,D,20120904,000000,10.2305,10.4019,10.1665,10.3279,366621.15923626,0
+HTH.US,D,20120905,000000,10.3919,10.3919,10.3014,10.3722,258096.49391026,0
+HTH.US,D,20120906,000000,10.3919,10.639,10.3919,10.576,357774.48138558,0
+HTH.US,D,20120907,000000,10.6213,10.7031,10.5218,10.6303,170457.50443312,0
+HTH.US,D,20120910,000000,10.6213,10.6657,10.5395,10.6303,171770.7942679,0
+HTH.US,D,20120911,000000,10.639,10.6657,10.5485,10.6657,148942.09950649,0
+HTH.US,D,20120912,000000,10.6657,10.9393,10.6213,10.9393,157268.74302198,0
+HTH.US,D,20120913,000000,10.9393,11.1845,10.8222,11.1038,636795.24744302,0
+HTH.US,D,20120914,000000,11.1481,11.2574,11.0958,11.1126,276739.52168859,0
+HTH.US,D,20120917,000000,11.0958,11.0958,10.831,11.0053,133706.71859257,0
+HTH.US,D,20120918,000000,11.024,11.0861,10.9295,11.0506,179389.50041691,0
+HTH.US,D,20120919,000000,11.0604,11.1776,11.024,11.1038,99769.3997608,0
+HTH.US,D,20120920,000000,11.0506,11.3696,10.9955,11.3509,211729.13563685,0
+HTH.US,D,20120921,000000,11.4611,11.5498,11.4149,11.4789,342411.12327198,0
+HTH.US,D,20120924,000000,11.4149,11.5498,11.3065,11.471,193926.08519291,0
+HTH.US,D,20120925,000000,11.5232,11.5862,11.3972,11.4149,244280.03480547,0
+HTH.US,D,20120926,000000,11.4237,11.532,11.405,11.4956,312932.69258769,0
+HTH.US,D,20120927,000000,11.5143,11.5143,11.4523,11.4868,150776.43936853,0
+HTH.US,D,20120928,000000,11.4237,11.6689,11.4149,11.5862,351066.85101521,0
+HTH.US,D,20121001,000000,11.6236,11.6689,11.4611,11.6315,175866.06465756,0
+HTH.US,D,20121002,000000,11.6689,11.725,11.532,11.6315,219319.40240817,0
+HTH.US,D,20121003,000000,11.6512,11.6512,11.5055,11.5763,153435.52118403,0
+HTH.US,D,20121004,000000,11.6039,11.6689,11.5576,11.6413,142654.96564936,0
+HTH.US,D,20121005,000000,11.6777,11.787,11.6413,11.7624,232777.32221546,0
+HTH.US,D,20121008,000000,11.7624,11.7624,11.5498,11.6137,117039.21187275,0
+HTH.US,D,20121009,000000,11.725,11.725,11.5675,11.6689,624342.86277604,0
+HTH.US,D,20121010,000000,11.6413,11.6876,11.5675,11.6777,175487.21151883,0
+HTH.US,D,20121011,000000,11.7339,11.7339,11.6137,11.6777,137118.42822523,0
+HTH.US,D,20121012,000000,11.6512,11.6974,11.6137,11.6137,76846.245637724,0
+HTH.US,D,20121015,000000,11.6236,11.6777,11.5232,11.6512,154250.1062169,0
+HTH.US,D,20121016,000000,11.6137,12.426,11.6137,12.3167,706675.87692689,0
+HTH.US,D,20121017,000000,12.3798,12.5836,12.3629,12.4694,204715.78195615,0
+HTH.US,D,20121018,000000,12.4694,12.5559,12.2232,12.2616,234066.23544077,0
+HTH.US,D,20121019,000000,12.2065,12.3355,11.9869,12.0794,202996.215297,0
+HTH.US,D,20121022,000000,12.0893,12.233,12.0794,12.172,215319.60707223,0
+HTH.US,D,20121023,000000,12.107,12.2517,12.0145,12.1533,150309.2210205,0
+HTH.US,D,20121024,000000,12.1533,12.1533,12.0056,12.0706,47246.947598172,0
+HTH.US,D,20121025,000000,12.1622,12.2901,12.1533,12.233,148705.44325629,0
+HTH.US,D,20121026,000000,12.233,12.3355,12.0617,12.1267,151013.09561872,0
+HTH.US,D,20121031,000000,12.0342,12.3896,11.915,12.3896,122642.7849729,0
+HTH.US,D,20121101,000000,12.3896,12.5923,12.3167,12.426,579156.75436949,0
+HTH.US,D,20121102,000000,12.489,12.6013,12.3798,12.4694,411469.04218652,0
+HTH.US,D,20121105,000000,12.3995,12.6013,12.2616,12.2901,146312.47276075,0
+HTH.US,D,20121106,000000,12.3629,12.6289,12.3098,12.5836,236878.68675749,0
+HTH.US,D,20121107,000000,12.4594,12.611,12.3,12.5165,304750.27734485,0
+HTH.US,D,20121108,000000,12.489,12.5462,12.3896,12.5265,274437.96347853,0
+HTH.US,D,20121109,000000,12.5265,12.5462,12.3551,12.3629,136071.24971041,0
+HTH.US,D,20121112,000000,12.489,12.5559,12.2714,12.3551,135944.2882028,0
+HTH.US,D,20121113,000000,12.2901,12.9724,12.2153,12.5362,574849.20433909,0
+HTH.US,D,20121114,000000,12.619,12.7992,12.3551,12.3551,199124.39716075,0
+HTH.US,D,20121115,000000,12.3452,12.489,12.1986,12.2517,161260.41282142,0
+HTH.US,D,20121116,000000,12.2153,12.2153,11.8983,12.1168,257985.78347562,0
+HTH.US,D,20121119,000000,12.2153,12.4988,12.2153,12.489,148667.86265004,0
+HTH.US,D,20121120,000000,12.3629,12.4594,12.1168,12.1435,213293.30141068,0
+HTH.US,D,20121121,000000,12.1916,12.2517,12.1435,12.2517,94120.120517921,0
+HTH.US,D,20121123,000000,12.2714,12.3551,12.1622,12.3551,99071.619314944,0
+HTH.US,D,20121126,000000,12.3629,12.5462,12.3098,12.5462,217011.75004574,0
+HTH.US,D,20121127,000000,12.5559,12.7992,12.3896,12.7529,533553.1965259,0
+HTH.US,D,20121128,000000,12.7155,12.9813,12.6013,12.872,555559.18071796,0
+HTH.US,D,20121129,000000,12.9724,13.125,12.8808,12.9911,628791.5940029,0
+HTH.US,D,20121130,000000,13.0758,13.0758,12.9459,13.0286,543322.1227679,0
+HTH.US,D,20121203,000000,13.1093,13.2107,13.066,13.1713,398583.97270159,0
+HTH.US,D,20121204,000000,13.1812,13.2008,13.0099,13.125,404600.93247052,0
+HTH.US,D,20121205,000000,13.1349,13.191,13.0286,13.0995,175885.36280671,0
+HTH.US,D,20121206,000000,13.066,13.0758,12.8908,12.9646,158487.57349509,0
+HTH.US,D,20121207,000000,13.0099,13.0099,12.8376,12.9005,140859.22208562,0
+HTH.US,D,20121210,000000,12.8908,12.9095,12.6888,12.8287,251122.75221993,0
+HTH.US,D,20121211,000000,12.9005,13.001,12.7618,12.9911,179948.13105043,0
+HTH.US,D,20121212,000000,12.9911,13.0581,12.809,12.8189,293953.47073719,0
+HTH.US,D,20121213,000000,12.7992,12.9282,12.6633,12.9095,257968.51671058,0
+HTH.US,D,20121214,000000,12.8553,13.1349,12.6711,12.7716,886935.82544003,0
+HTH.US,D,20121217,000000,12.7815,12.7815,12.2813,12.3551,588405.6462763,0
+HTH.US,D,20121218,000000,12.3719,12.4791,12.1916,12.2616,453626.35686738,0
+HTH.US,D,20121219,000000,12.2429,12.2517,11.9505,12.0991,540019.09218577,0
+HTH.US,D,20121220,000000,12.0893,12.1267,11.8146,11.853,689307.54268503,0
+HTH.US,D,20121221,000000,11.8146,12.0342,11.725,11.8894,661682.75001192,0
+HTH.US,D,20121224,000000,11.853,12.2901,11.5862,12.2714,222018.09621406,0
+HTH.US,D,20121226,000000,12.2517,12.3098,12.0519,12.0893,344010.83826794,0
+HTH.US,D,20121227,000000,11.9603,12.0342,11.8441,12.0243,452624.88449531,0
+HTH.US,D,20121228,000000,11.9505,12.2153,11.9406,12.1986,743678.55439855,0
+HTH.US,D,20121231,000000,12.2813,12.619,12.1916,12.3452,892200.15739181,0
+HTH.US,D,20130102,000000,12.5559,12.8908,12.5068,12.8651,488781.4904802,0
+HTH.US,D,20130103,000000,12.8908,12.9557,12.7244,12.7618,332860.57082308,0
+HTH.US,D,20130104,000000,12.8189,12.8908,12.7618,12.7815,355142.82325572,0
+HTH.US,D,20130107,000000,12.7155,12.8553,12.6485,12.6711,240735.26951282,0
+HTH.US,D,20130108,000000,12.6888,12.7618,12.5649,12.619,178995.41189727,0
+HTH.US,D,20130109,000000,12.6711,12.7431,12.5836,12.7332,257088.92738582,0
+HTH.US,D,20130110,000000,12.7618,12.809,12.7075,12.7992,179124.40478902,0
+HTH.US,D,20130111,000000,12.809,12.809,12.5836,12.5923,184000.74237352,0
+HTH.US,D,20130114,000000,12.5836,12.6988,12.4791,12.6289,350570.17759742,0
+HTH.US,D,20130115,000000,12.619,12.7903,12.5265,12.7618,326789.77937492,0
+HTH.US,D,20130116,000000,12.6988,12.7815,12.619,12.6711,698006.94518688,0
+HTH.US,D,20130117,000000,12.681,12.7332,12.5462,12.5462,193057.66848083,0
+HTH.US,D,20130118,000000,12.5649,12.7431,12.4694,12.5068,246465.80412058,0
+HTH.US,D,20130122,000000,12.4791,12.6711,12.4791,12.6633,180132.98700551,0
+HTH.US,D,20130123,000000,12.6988,12.7332,12.5559,12.619,221899.26024292,0
+HTH.US,D,20130124,000000,12.6633,12.7332,12.4329,12.4417,405518.10240154,0
+HTH.US,D,20130125,000000,12.4417,12.5462,12.1267,12.1819,476373.79626393,0
+HTH.US,D,20130128,000000,12.172,12.1819,12.0706,12.1267,321364.96807751,0
+HTH.US,D,20130129,000000,12.1267,12.1622,11.8057,11.8894,488051.2078884,0
+HTH.US,D,20130130,000000,11.9229,11.9318,11.725,11.8146,343548.69838023,0
+HTH.US,D,20130131,000000,11.8146,12.0342,11.7624,11.979,344847.76852616,0
+HTH.US,D,20130201,000000,12.0145,12.3098,11.8983,12.2714,369615.41943187,0
+HTH.US,D,20130204,000000,12.2616,12.2714,11.9406,11.979,197959.39836686,0
+HTH.US,D,20130205,000000,12.0519,12.489,12.0519,12.4417,441675.7240785,0
+HTH.US,D,20130206,000000,12.4594,12.6711,12.4162,12.6633,395915.74965753,0
+HTH.US,D,20130207,000000,12.681,12.7529,12.4791,12.681,335263.69823923,0
+HTH.US,D,20130208,000000,12.6633,12.7332,12.619,12.6534,243418.72793779,0
+HTH.US,D,20130211,000000,12.6387,12.6988,12.5836,12.6387,239703.32637893,0
+HTH.US,D,20130212,000000,12.611,12.7155,12.5362,12.6711,261357.88111791,0
+HTH.US,D,20130213,000000,12.6988,12.7332,12.4694,12.489,462608.12176216,0
+HTH.US,D,20130214,000000,12.489,12.7155,12.4417,12.5746,321363.95238544,0
+HTH.US,D,20130215,000000,12.489,12.6013,12.3629,12.4083,275456.70261564,0
+HTH.US,D,20130219,000000,12.3995,12.5265,12.1435,12.2901,509232.45012699,0
+HTH.US,D,20130220,000000,12.2901,12.3255,11.9692,11.9692,460131.86451763,0
+HTH.US,D,20130221,000000,11.9406,12.107,11.8707,11.9869,290341.66976853,0
+HTH.US,D,20130222,000000,12.044,12.1168,11.9603,11.9968,237332.70110872,0
+HTH.US,D,20130225,000000,12.0342,12.107,11.7624,11.7624,409763.69521621,0
+HTH.US,D,20130226,000000,11.8343,11.9968,11.8343,11.9229,236124.02755621,0
+HTH.US,D,20130227,000000,11.9603,12.2065,11.853,11.9603,324112.41510231,0
+HTH.US,D,20130228,000000,11.9603,12.0342,11.6777,11.7073,402053.57678172,0
+HTH.US,D,20130301,000000,11.7073,11.7624,11.3696,11.4149,490103.92154354,0
+HTH.US,D,20130304,000000,11.4149,11.5409,11.2504,11.3243,503151.50175821,0
+HTH.US,D,20130305,000000,11.4149,11.532,11.2968,11.3972,439717.46978503,0
+HTH.US,D,20130306,000000,11.3972,11.4523,11.2672,11.4336,232053.13377601,0
+HTH.US,D,20130307,000000,11.4237,11.532,11.3972,11.4868,202396.95698105,0
+HTH.US,D,20130308,000000,11.5763,11.7171,11.5143,11.5576,409517.89773748,0
+HTH.US,D,20130311,000000,11.5498,11.6689,11.4868,11.5941,366656.70845839,0
+HTH.US,D,20130312,000000,11.5862,11.6689,11.5409,11.5763,150133.50629397,0
+HTH.US,D,20130313,000000,11.6137,11.6512,11.5409,11.6039,139634.29746014,0
+HTH.US,D,20130314,000000,11.6315,11.8983,11.6137,11.8806,265259.15432392,0
+HTH.US,D,20130315,000000,11.9229,12.0706,11.8343,11.9505,535931.94733259,0
+HTH.US,D,20130318,000000,11.8244,12.0617,11.7969,12.044,475517.56785656,0
+HTH.US,D,20130319,000000,12.0794,12.3551,12.0706,12.3452,359108.08506158,0
+HTH.US,D,20130320,000000,12.5836,12.5836,12.3629,12.3995,300393.97409553,0
+HTH.US,D,20130321,000000,12.3551,12.5068,12.3,12.3896,200289.39595463,0
+HTH.US,D,20130322,000000,12.4162,12.5362,12.3629,12.3798,280907.92190663,0
+HTH.US,D,20130325,000000,12.4417,12.5265,12.172,12.3798,268634.29904239,0
+HTH.US,D,20130326,000000,12.3798,12.3995,12.0243,12.0893,283891.00948958,0
+HTH.US,D,20130327,000000,12.0342,12.2813,11.8619,12.2616,274659.38434781,0
+HTH.US,D,20130328,000000,12.2901,12.3355,12.172,12.3,288261.53242775,0
+HTH.US,D,20130401,000000,12.2517,12.3452,12.0342,12.2153,311577.75937841,0
+HTH.US,D,20130402,000000,12.3,12.426,12.1533,12.1916,394642.07181314,0
+HTH.US,D,20130403,000000,12.2232,12.2616,11.9071,11.9071,455661.80375748,0
+HTH.US,D,20130404,000000,11.9406,11.979,11.8244,11.853,452817.86598688,0
+HTH.US,D,20130405,000000,11.7624,11.9318,11.7171,11.8983,496736.39070139,0
+HTH.US,D,20130408,000000,11.9071,11.9505,11.853,11.8983,338110.68308602,0
+HTH.US,D,20130409,000000,11.915,12.0243,11.853,11.915,180430.58477936,0
+HTH.US,D,20130410,000000,11.9229,12.1168,11.853,12.0893,205820.85491844,0
+HTH.US,D,20130411,000000,12.0893,12.2153,12.0056,12.2153,170380.3118365,0
+HTH.US,D,20130412,000000,12.2065,12.2153,11.9968,12.0145,204674.13858165,0
+HTH.US,D,20130415,000000,11.9318,12.0243,11.7713,11.7969,347905.00162954,0
+HTH.US,D,20130416,000000,11.8983,11.979,11.8146,11.8894,172767.18817967,0
+HTH.US,D,20130417,000000,11.8057,11.8619,11.5055,11.6974,304302.35714599,0
+HTH.US,D,20130418,000000,11.7171,11.787,11.5576,11.6137,226131.64906081,0
+HTH.US,D,20130419,000000,11.6137,11.7713,11.5143,11.7536,143402.51500619,0
+HTH.US,D,20130422,000000,11.7969,11.8343,11.4789,11.7171,295835.54812609,0
+HTH.US,D,20130423,000000,11.787,11.9229,11.7792,11.9229,225639.03841126,0
+HTH.US,D,20130424,000000,11.9603,12.107,11.8894,12.0991,141768.26648016,0
+HTH.US,D,20130425,000000,12.107,12.2153,12.0243,12.2065,182524.941809,0
+HTH.US,D,20130426,000000,12.1916,12.2153,12.0706,12.1365,340881.49102823,0
+HTH.US,D,20130429,000000,12.1168,12.2153,12.044,12.0991,214248.05194796,0
+HTH.US,D,20130430,000000,12.0991,12.2065,12.0145,12.2065,173742.25255816,0
+HTH.US,D,20130501,000000,12.1365,12.2153,11.8894,11.8983,313738.136392,0
+HTH.US,D,20130502,000000,11.9318,12.1267,11.9071,12.0794,146236.29585618,0
+HTH.US,D,20130503,000000,12.1533,12.233,12.0342,12.0794,143008.42648654,0
+HTH.US,D,20130506,000000,12.0519,12.6633,11.9229,12.6534,381476.67131938,0
+HTH.US,D,20130507,000000,12.6534,13.066,12.6534,12.8651,739762.0458116,0
+HTH.US,D,20130508,000000,12.9005,13.2205,12.9005,13.2205,447423.52545129,0
+HTH.US,D,20130509,000000,13.2471,13.5573,13.1713,13.4863,800556.29411843,0
+HTH.US,D,20130510,000000,13.4371,14.0378,13.4184,13.9324,819980.38909161,0
+HTH.US,D,20130513,000000,14.0003,14.6974,14.0003,14.6777,1409516.5006317,0
+HTH.US,D,20130514,000000,14.5428,14.9523,14.5428,14.9139,1224944.9393199,0
+HTH.US,D,20130515,000000,14.8333,15.1424,14.8066,14.9976,401197.34837435,0
+HTH.US,D,20130516,000000,14.9523,15.4171,14.7781,15.3068,967134.87057087,0
+HTH.US,D,20130517,000000,15.2802,15.4437,15.0597,15.1256,354674.58921563,0
+HTH.US,D,20130520,000000,15.1069,15.1355,14.9139,14.9889,314746.7186085,0
+HTH.US,D,20130521,000000,14.9051,14.9612,14.652,14.7042,527023.3122662,0
+HTH.US,D,20130522,000000,14.652,14.6678,14.1687,14.3223,785171.60647156,0
+HTH.US,D,20130523,000000,14.1864,14.6423,14.151,14.6136,368979.59620174,0
+HTH.US,D,20130524,000000,14.5585,14.7505,14.4129,14.7239,174947.87903448,0
+HTH.US,D,20130528,000000,14.7781,14.7781,14.4129,14.5585,430049.09705706,0
+HTH.US,D,20130529,000000,14.4955,14.7042,14.3784,14.6324,195794.95858503,0
+HTH.US,D,20130530,000000,14.6777,14.8066,14.5871,14.7417,226880.21410971,0
+HTH.US,D,20130531,000000,14.7338,14.8775,14.5871,14.5871,538927.22322027,0
+HTH.US,D,20130603,000000,14.5871,14.8333,14.4129,14.6049,474790.33234092,0
+HTH.US,D,20130604,000000,14.6136,14.7781,14.4867,14.6777,377696.2654686,0
+HTH.US,D,20130605,000000,14.6875,14.7239,14.4129,14.4326,173918.98297676,0
+HTH.US,D,20130606,000000,14.4226,14.6136,14.3587,14.5871,165325.21244925,0
+HTH.US,D,20130607,000000,14.5959,14.66,14.4867,14.6049,253270.94092879,0
+HTH.US,D,20130610,000000,14.6423,14.8874,14.5142,14.8874,325344.44957221,0
+HTH.US,D,20130611,000000,14.7879,14.8775,14.652,14.7682,366431.22482087,0
+HTH.US,D,20130612,000000,14.8677,14.8775,14.5871,14.6136,179082.76141452,0
+HTH.US,D,20130613,000000,14.5674,14.851,14.4581,14.8234,555987.80276767,0
+HTH.US,D,20130614,000000,14.8066,14.9612,14.6136,14.7042,397796.81135438,0
+HTH.US,D,20130617,000000,14.8066,14.9336,14.6875,14.8775,519869.79308108,0
+HTH.US,D,20130618,000000,14.9051,15.0163,14.8066,14.9976,428985.66746927,0
+HTH.US,D,20130619,000000,14.9976,14.9976,14.7978,14.8066,417179.26295305,0
+HTH.US,D,20130620,000000,14.66,14.8431,14.5871,14.7781,458178.68868446,0
+HTH.US,D,20130621,000000,14.8066,15.0076,14.7417,14.7594,1164333.515584,0
+HTH.US,D,20130624,000000,14.5959,14.7042,14.1775,14.5231,555791.7741999,0
+HTH.US,D,20130625,000000,14.5871,14.9889,14.5329,14.8962,777174.04718382,0
+HTH.US,D,20130626,000000,14.9976,15.0163,14.8146,14.9523,649258.80472265,0
+HTH.US,D,20130627,000000,14.9889,15.0341,14.8333,14.9789,724499.24121206,0
+HTH.US,D,20130628,000000,14.9336,15.0597,14.8677,14.9523,2497655.8448813,0
+HTH.US,D,20130701,000000,14.9612,15.3796,14.8677,15.3521,508421.92786237,0
+HTH.US,D,20130702,000000,15.3343,15.6642,15.043,15.226,979839.14686896,0
+HTH.US,D,20130703,000000,15.2163,15.4092,15.1355,15.2969,149831.84575187,0
+HTH.US,D,20130705,000000,15.4437,15.6888,15.3796,15.6888,326103.17154174,0
+HTH.US,D,20130708,000000,15.6987,15.7804,15.6642,15.7607,415412.97445911,0
+HTH.US,D,20130709,000000,15.8178,16.0452,15.7341,16.0176,768190.25090492,0
+HTH.US,D,20130710,000000,15.9369,16.0718,15.6731,15.7883,353681.24238004,0
+HTH.US,D,20130711,000000,15.9723,15.9723,15.7174,15.8562,256853.28682769,0
+HTH.US,D,20130712,000000,15.8178,16.0088,15.7075,15.8365,444827.41654357,0
+HTH.US,D,20130715,000000,15.8916,15.8916,15.7174,15.8729,319009.57818821,0
+HTH.US,D,20130716,000000,15.8463,15.8463,15.5903,15.6642,371184.663666,0
+HTH.US,D,20130717,000000,15.7252,15.8276,15.6465,15.7528,568750.98920529,0
+HTH.US,D,20130718,000000,15.7705,15.8916,15.7174,15.7804,267139.2003287,0
+HTH.US,D,20130719,000000,15.7528,15.808,15.6367,15.7075,756990.21454907,0
+HTH.US,D,20130722,000000,15.7075,15.7075,15.5254,15.5726,696784.05194552,0
+HTH.US,D,20130723,000000,15.617,15.7075,15.5805,15.6888,407291.50073992,0
+HTH.US,D,20130724,000000,15.7607,15.8178,15.4535,15.5983,259471.74096076,0
+HTH.US,D,20130725,000000,15.5903,15.7174,15.4889,15.6731,313701.5714778,0
+HTH.US,D,20130726,000000,15.6071,15.7528,15.5155,15.6731,271180.63903913,0
+HTH.US,D,20130729,000000,15.6071,15.6987,15.4978,15.6642,211656.00580847,0
+HTH.US,D,20130730,000000,15.7174,15.7174,15.5352,15.6367,163008.41885827,0
+HTH.US,D,20130731,000000,15.5539,15.6465,15.4978,15.5254,183195.29856921,0
+HTH.US,D,20130801,000000,15.6367,15.6799,15.5155,15.5628,246565.34194254,0
+HTH.US,D,20130802,000000,15.5441,15.6071,15.4535,15.4702,378671.3298471,0
+HTH.US,D,20130805,000000,15.4437,15.4978,14.9976,15.0341,370626.0330325,0
+HTH.US,D,20130806,000000,14.9523,15.1611,14.4129,14.8234,572954.93864546,0
+HTH.US,D,20130807,000000,14.7239,14.7239,14.1421,14.1687,642610.08449183,0
+HTH.US,D,20130808,000000,14.1942,14.5142,14.1775,14.4955,908185.1190467,0
+HTH.US,D,20130809,000000,14.4768,14.4768,14.2139,14.3685,388784.57569776,0
+HTH.US,D,20130812,000000,14.3971,14.8146,14.2937,14.6423,424316.53106519,0
+HTH.US,D,20130813,000000,14.6875,14.6974,14.468,14.468,268297.08927816,0
+HTH.US,D,20130814,000000,14.4413,14.6423,14.4049,14.4955,286924.88167557,0
+HTH.US,D,20130815,000000,14.3685,14.468,14.276,14.3036,276529.27343198,0
+HTH.US,D,20130816,000000,14.2316,14.4326,14.1775,14.3488,347348.40238016,0
+HTH.US,D,20130819,000000,14.3685,14.3784,14.1864,14.2041,351787.99237848,0
+HTH.US,D,20130820,000000,14.276,14.5231,14.1608,14.5044,339370.14124156,0
+HTH.US,D,20130821,000000,14.4768,14.6777,14.4226,14.4768,219992.80624457,0
+HTH.US,D,20130822,000000,14.468,14.6974,14.468,14.6136,172862.6632334,0
+HTH.US,D,20130823,000000,14.6324,14.6875,14.4226,14.4955,225049.93701592,0
+HTH.US,D,20130826,000000,14.4768,14.6324,14.3587,14.4768,209293.50607475,0
+HTH.US,D,20130827,000000,14.3685,14.4049,14.0949,14.1942,276100.65138226,0
+HTH.US,D,20130828,000000,14.1864,14.2937,14.151,14.2415,393346.04874339,0
+HTH.US,D,20130829,000000,14.1864,14.5142,14.1864,14.3872,316089.46351305,0
+HTH.US,D,20130830,000000,14.3488,14.3872,14.1864,14.276,263046.97701522,0
+HTH.US,D,20130903,000000,14.4413,14.5231,14.2937,14.4955,344949.33773225,0
+HTH.US,D,20130904,000000,14.468,14.6777,14.468,14.6236,455148.87926672,0
+HTH.US,D,20130905,000000,14.6324,14.7879,14.5772,14.7141,309796.23550354,0
+HTH.US,D,20130906,000000,14.7682,14.8677,14.5772,14.7505,234873.71062921,0
+HTH.US,D,20130909,000000,14.7594,14.9425,14.7505,14.9425,200095.39877099,0
+HTH.US,D,20130910,000000,14.9336,15.2163,14.9336,15.1424,697167.98354455,0
+HTH.US,D,20130911,000000,15.1069,15.2163,14.7417,14.8677,691746.21932332,0
+HTH.US,D,20130912,000000,14.8962,14.9612,14.7978,14.8234,429127.86435781,0
+HTH.US,D,20130913,000000,14.8677,15.0508,14.8066,15.0508,276039.70985861,0
+HTH.US,D,20130916,000000,15.5903,16.6202,15.5628,16.376,2517921.9485728,0
+HTH.US,D,20130917,000000,16.4469,16.5838,16.2273,16.3101,1181170.6428781,0
+HTH.US,D,20130918,000000,16.3101,16.5454,16.2727,16.4548,783767.92004336,0
+HTH.US,D,20130919,000000,16.4548,16.6389,16.2914,16.4105,288632.26002999,0
+HTH.US,D,20130920,000000,16.4627,16.5188,16.3918,16.5188,891959.43837338,0
+HTH.US,D,20130923,000000,16.4824,16.8574,16.4469,16.8574,623462.25775921,0
+HTH.US,D,20130924,000000,16.8574,17.0474,16.7738,16.8938,729134.85977813,0
+HTH.US,D,20130925,000000,16.8574,17.0564,16.7462,16.821,511912.86147578,0
+HTH.US,D,20130926,000000,16.821,16.9392,16.6577,16.8477,389261.9509664,0
+HTH.US,D,20130927,000000,16.7462,16.9943,16.7108,16.9392,467730.25682542,0
+HTH.US,D,20130930,000000,16.8477,16.8851,16.6577,16.8654,402889.49134786,0
+HTH.US,D,20131001,000000,16.83,16.8851,16.7196,16.8654,361509.18109361,0
+HTH.US,D,20131002,000000,16.8122,16.8397,16.6113,16.6851,305984.34319888,0
+HTH.US,D,20131003,000000,16.6851,16.7196,16.3288,16.4006,511337.97976929,0
+HTH.US,D,20131004,000000,16.3662,16.5739,16.3288,16.4627,284640.59023054,0
+HTH.US,D,20131007,000000,16.2825,16.4824,16.2628,16.2825,317584.56222673,0
+HTH.US,D,20131008,000000,16.3012,16.3662,16.0718,16.1722,436706.95851645,0
+HTH.US,D,20131009,000000,16.2343,16.2343,15.9812,16.1722,617944.0027922,0
+HTH.US,D,20131010,000000,16.3199,16.4105,16.0905,16.1378,372978.3758456,0
+HTH.US,D,20131011,000000,16.0639,16.2273,15.9999,16.1811,385379.97590953,0
+HTH.US,D,20131014,000000,16.1378,16.3918,16.1102,16.3918,268298.10497022,0
+HTH.US,D,20131015,000000,16.2727,16.2727,15.8651,15.8729,599635.13770191,0
+HTH.US,D,20131016,000000,15.9182,15.9536,15.6071,15.7252,553981.81094734,0
+HTH.US,D,20131017,000000,15.6268,15.8178,15.6071,15.7439,390086.69291987,0
+HTH.US,D,20131018,000000,15.8562,15.8818,15.6071,15.7341,406213.85146329,0
+HTH.US,D,20131021,000000,15.7341,15.9094,15.6731,15.9094,389113.6599255,0
+HTH.US,D,20131022,000000,15.9182,16.1909,15.8463,16.1909,641357.7361807,0
+HTH.US,D,20131023,000000,16.1102,16.1634,15.9271,16.1476,223917.44036798,0
+HTH.US,D,20131024,000000,16.2008,16.3662,16.1191,16.3485,346435.29521737,0
+HTH.US,D,20131025,000000,16.4105,16.4105,16.1004,16.253,204638.58935952,0
+HTH.US,D,20131028,000000,16.2106,16.3012,15.9468,16.1279,231403.09085702,0
+HTH.US,D,20131029,000000,16.1722,16.3859,16.1545,16.3859,339487.96152064,0
+HTH.US,D,20131030,000000,16.3859,16.3859,16.0364,16.1378,230299.03358679,0
+HTH.US,D,20131031,000000,16.0905,16.1634,15.7981,15.808,292978.40635869,0
+HTH.US,D,20131101,000000,15.7804,15.9271,15.5805,15.6465,341457.38842678,0
+HTH.US,D,20131104,000000,15.7252,15.9369,15.6071,15.9271,211142.06562563,0
+HTH.US,D,20131105,000000,15.8995,16.0265,15.8178,15.9901,153649.8322089,0
+HTH.US,D,20131106,000000,16.0088,16.0265,15.7528,15.8562,169059.91215729,0
+HTH.US,D,20131107,000000,15.8651,15.9271,15.7439,15.808,197061.526585,0
+HTH.US,D,20131108,000000,15.7804,16.0176,15.7607,15.9094,208351.95953426,0
+HTH.US,D,20131111,000000,15.8995,15.9369,15.6465,15.7341,200949.59579423,0
+HTH.US,D,20131112,000000,15.9536,17.978,15.8463,17.9316,1427019.9219176,0
+HTH.US,D,20131113,000000,18.2328,18.6532,18.0792,18.4791,1047763.5534435,0
+HTH.US,D,20131114,000000,18.6345,19.5099,18.6267,19.4015,790816.8229462,0
+HTH.US,D,20131115,000000,19.4015,20.1016,19.4015,19.9116,751751.2748988,0
+HTH.US,D,20131118,000000,20.0298,20.7592,20.0198,20.6579,694378.89314525,0
+HTH.US,D,20131119,000000,20.7297,20.9502,20.2325,20.6028,1070266.2110534,0
+HTH.US,D,20131120,000000,20.6676,20.9227,20.4679,20.7948,360329.96261087,0
+HTH.US,D,20131121,000000,20.834,21.3687,20.6028,21.2141,406859.83161403,0
+HTH.US,D,20131122,000000,21.3234,21.6237,21.2613,21.5892,387269.16314285,0
+HTH.US,D,20131125,000000,21.5803,21.8176,20.6776,21.0054,839904.20455877,0
+HTH.US,D,20131126,000000,20.9788,21.3057,20.7681,21.1324,493377.4970559,0
+HTH.US,D,20131127,000000,21.1875,21.48,21.1225,21.4603,378980.10023362,0
+HTH.US,D,20131129,000000,21.5991,21.924,21.4603,21.6138,351127.79253887,0
+HTH.US,D,20131202,000000,21.5636,21.5636,20.8596,21.0329,559533.58375237,0
+HTH.US,D,20131203,000000,20.9689,21.3421,20.8941,21.289,549050.62599153,0
+HTH.US,D,20131204,000000,21.2978,21.8088,20.9788,21.4159,395891.37304807,0
+HTH.US,D,20131205,000000,21.4248,21.6326,21.289,21.4327,217044.25219169,0
+HTH.US,D,20131206,000000,21.5636,21.6955,21.4061,21.5341,237881.17482162,0
+HTH.US,D,20131209,000000,21.606,21.8275,21.2141,21.4514,319244.20305428,0
+HTH.US,D,20131210,000000,21.4701,21.4967,20.8941,21.0152,499786.51396036,0
+HTH.US,D,20131211,000000,21.0232,21.2052,20.8242,20.8409,403596.41302227,0
+HTH.US,D,20131212,000000,20.7948,20.8144,20.4195,20.6499,423759.9318158,0
+HTH.US,D,20131213,000000,20.7395,20.8843,20.4195,20.4876,385517.09433775,0
+HTH.US,D,20131216,000000,20.5594,21.2141,20.5053,20.9128,427557.6044316,0
+HTH.US,D,20131217,000000,20.9601,21.0054,20.5938,20.6225,332026.68764107,0
+HTH.US,D,20131218,000000,20.6953,20.9404,20.4195,20.9128,338561.65036107,0
+HTH.US,D,20131219,000000,20.9502,20.9502,20.4876,20.5495,324662.92019933,0
+HTH.US,D,20131220,000000,20.5761,21.0516,20.4679,20.7868,1060310.3974721,0
+HTH.US,D,20131223,000000,20.8676,21.0793,20.7948,20.9965,313116.53285071,0
+HTH.US,D,20131224,000000,20.9876,21.1137,20.7948,20.9689,174217.59644268,0
+HTH.US,D,20131226,000000,21.097,21.1225,20.7297,20.7494,247889.80439,0
+HTH.US,D,20131227,000000,20.6953,20.8744,20.394,20.4776,292491.88986152,0
+HTH.US,D,20131230,000000,20.523,20.8045,20.523,20.5308,481802.67032957,0
+HTH.US,D,20131231,000000,20.5841,21.2229,20.5841,21.0881,561558.87372185,0
+HTH.US,D,20140102,000000,21.1048,21.2319,20.4382,20.6579,440713.8636968,0
+HTH.US,D,20140103,000000,20.904,21.0793,20.7681,20.7868,297507.37725837,0
+HTH.US,D,20140106,000000,20.8045,21.6778,20.5761,21.5636,1097816.858206,0
+HTH.US,D,20140107,000000,21.6778,21.8176,21.3057,21.4425,432026.64949969,0
+HTH.US,D,20140108,000000,21.3687,21.5892,21.2141,21.4061,353909.77309376,0
+HTH.US,D,20140109,000000,21.4248,21.6326,21.28,21.3687,308775.4649823,0
+HTH.US,D,20140110,000000,21.7802,23.3466,21.7054,23.1586,1252657.0815104,0
+HTH.US,D,20140113,000000,23.1675,23.2482,21.9437,22.1081,638238.54586159,0
+HTH.US,D,20140114,000000,22.2184,22.6102,21.9703,22.5364,235467.89048485,0
+HTH.US,D,20140115,000000,22.5177,22.7391,22.2912,22.4162,211605.22120542,0
+HTH.US,D,20140116,000000,22.3257,22.5935,22.2184,22.4359,155738.09508616,0
+HTH.US,D,20140117,000000,22.372,22.5837,22.3542,22.4832,262052.61448758,0
+HTH.US,D,20140121,000000,22.5541,22.8829,22.493,22.8465,321363.95238544,0
+HTH.US,D,20140122,000000,22.8465,23.2285,22.7825,23.2108,254804.63594079,0
+HTH.US,D,20140123,000000,23.1586,23.1931,22.7293,22.7924,256790.31391991,0
+HTH.US,D,20140124,000000,22.7106,22.7825,21.8639,22.1258,573168.23397827,0
+HTH.US,D,20140127,000000,22.1258,22.2184,21.7989,21.9801,321143.54720823,0
+HTH.US,D,20140128,000000,21.9338,22.3346,21.6326,21.8728,481026.68159503,0
+HTH.US,D,20140129,000000,21.5803,21.9338,21.4248,21.6522,308143.70452041,0
+HTH.US,D,20140130,000000,21.8176,21.9899,21.48,21.7625,236614.60682164,0
+HTH.US,D,20140131,000000,21.4061,21.7526,21.3509,21.6877,288719.60954723,0
+HTH.US,D,20140203,000000,21.6955,21.7891,20.7779,21.1412,433695.4315558,0
+HTH.US,D,20140204,000000,21.1964,21.67,21.0054,21.3332,264210.96011705,0
+HTH.US,D,20140205,000000,21.2229,21.3598,20.9128,21.2416,249491.55077008,0
+HTH.US,D,20140206,000000,21.2416,21.5803,21.2416,21.4425,223747.81979382,0
+HTH.US,D,20140207,000000,21.4425,21.7054,21.3598,21.5341,286770.49648231,0
+HTH.US,D,20140210,000000,21.5341,21.5341,21.159,21.4967,207352.51854631,0
+HTH.US,D,20140211,000000,21.4967,21.924,21.4967,21.67,233831.6105747,0
+HTH.US,D,20140212,000000,21.6955,21.9703,21.2516,21.4061,274429.83794204,0
+HTH.US,D,20140213,000000,21.2978,22.2184,21.2613,22.1356,222855.02647225,0
+HTH.US,D,20140214,000000,22.1445,22.1445,21.6138,21.6424,132623.99085563,0
+HTH.US,D,20140218,000000,21.606,21.7241,21.4603,21.5636,305827.92662149,0
+HTH.US,D,20140219,000000,21.5252,21.6778,21.2516,21.3785,468864.78485747,0
+HTH.US,D,20140220,000000,21.4061,22.0077,21.3509,21.5892,494006.21044162,0
+HTH.US,D,20140221,000000,21.6955,21.7054,21.5164,21.5803,258771.92913077,0
+HTH.US,D,20140224,000000,21.5803,21.7802,21.5341,21.5439,261048.09503931,0
+HTH.US,D,20140225,000000,21.5164,21.5164,21.1777,21.1875,263980.39801921,0
+HTH.US,D,20140226,000000,21.1678,21.4514,21.1137,21.3509,323313.06545037,0
+HTH.US,D,20140227,000000,21.2516,22.5177,21.1875,22.3187,473672.05538185,0
+HTH.US,D,20140228,000000,22.3187,22.6535,22.1622,22.3444,480486.33341861,0
+HTH.US,D,20140303,000000,22.1711,22.564,21.8905,22.4074,273164.28563413,0
+HTH.US,D,20140304,000000,22.5837,22.7924,22.0165,22.6446,670809.75887141,0
+HTH.US,D,20140305,000000,22.5177,22.6004,22.1622,22.2823,350589.47574658,0
+HTH.US,D,20140306,000000,21.4701,21.6326,21.1777,21.5439,524174.2960353,0
+HTH.US,D,20140307,000000,21.5991,21.606,20.8144,20.9227,408413.84046725,0
+HTH.US,D,20140310,000000,20.9227,21.48,20.7868,21.48,411856.02086173,0
+HTH.US,D,20140311,000000,21.4248,21.8639,21.1964,21.3962,279580.412383,0
+HTH.US,D,20140312,000000,21.2229,21.7152,21.0793,21.5725,224399.89409692,0
+HTH.US,D,20140313,000000,21.6522,21.6955,21.1501,21.1501,405653.18944564,0
+HTH.US,D,20140314,000000,20.9965,21.5636,20.9965,21.4159,312611.73389643,0
+HTH.US,D,20140317,000000,21.6326,22.0077,21.2229,21.289,314852.35058284,0
+HTH.US,D,20140318,000000,21.2613,21.5636,21.1777,21.3057,305218.51138494,0
+HTH.US,D,20140319,000000,21.289,21.3509,20.9227,21.0152,255298.26228241,0
+HTH.US,D,20140320,000000,21.0152,21.5164,20.9876,21.2319,283098.76968206,0
+HTH.US,D,20140321,000000,21.5065,21.7625,21.3145,21.4248,506357.0259025,0
+HTH.US,D,20140324,000000,21.4514,21.4967,21.1324,21.3509,254246.00530729,0
+HTH.US,D,20140325,000000,21.5164,21.6522,21.3057,21.4967,237625.22042227,0
+HTH.US,D,20140326,000000,21.5065,21.5725,20.9788,20.9876,247785.18810772,0
+HTH.US,D,20140327,000000,20.9404,21.2416,20.6676,20.7395,271852.01149141,0
+HTH.US,D,20140328,000000,20.7395,21.1324,20.4579,20.5594,293973.78457841,0
+HTH.US,D,20140331,000000,20.6412,21.7714,20.6412,21.6877,777921.59654066,0
+HTH.US,D,20140401,000000,21.606,22.8652,21.3687,21.9338,1149291.1161617,0
+HTH.US,D,20140402,000000,22.1622,22.5177,21.67,22.4458,547383.87531955,0
+HTH.US,D,20140403,000000,22.5738,22.6909,22.2272,22.5266,527616.47642977,0
+HTH.US,D,20140404,000000,22.6102,22.6722,21.9614,22.3187,831612.09457336,0
+HTH.US,D,20140407,000000,22.2459,22.4074,21.7891,21.9998,315962.50200543,0
+HTH.US,D,20140408,000000,21.9703,22.1356,21.5439,21.6237,278101.56474229,0
+HTH.US,D,20140409,000000,21.67,21.7891,21.3874,21.7625,359460.53020672,0
+HTH.US,D,20140410,000000,21.6955,21.9899,21.3785,21.6522,560774.75945082,0
+HTH.US,D,20140411,000000,21.2416,21.6326,21.0232,21.0881,425322.06620552,0
+HTH.US,D,20140414,000000,21.2416,21.3234,20.7592,20.9315,275736.01793239,0
+HTH.US,D,20140415,000000,20.904,21.3874,20.5841,21.2052,283519.26619528,0
+HTH.US,D,20140416,000000,21.3509,21.5538,21.1412,21.3687,249201.06284066,0
+HTH.US,D,20140417,000000,21.3509,21.8275,21.289,21.7152,194829.03543508,0
+HTH.US,D,20140421,000000,21.7241,22.0264,21.4701,21.6955,179405.75148989,0
+HTH.US,D,20140422,000000,21.6955,22.1356,21.67,22.1081,515111.27577564,0
+HTH.US,D,20140423,000000,22.1081,22.2735,21.9801,22.1544,279347.81890105,0
+HTH.US,D,20140424,000000,22.3346,22.4546,22.1258,22.2636,230050.18903187,0
+HTH.US,D,20140425,000000,22.1356,22.2912,21.3874,21.5341,449167.46871991,0
+HTH.US,D,20140428,000000,21.6621,21.6955,20.8144,20.9404,400194.86031022,0
+HTH.US,D,20140429,000000,21.1048,21.1501,20.5938,20.7592,494452.09925637,0
+HTH.US,D,20140430,000000,20.6579,20.7395,19.8248,20.3674,797016.60728611,0
+HTH.US,D,20140501,000000,20.329,20.4953,19.9303,20.3133,939636.02371332,0
+HTH.US,D,20140502,000000,20.3575,20.8409,20.0662,20.2592,926890.10404074,0
+HTH.US,D,20140505,000000,20.0041,21.0054,19.9026,20.713,424078.85912293,0
+HTH.US,D,20140506,000000,20.5938,20.5938,19.2095,19.5099,782259.61733288,0
+HTH.US,D,20140507,000000,19.3179,19.8248,19.2007,19.4301,421121.16384152,0
+HTH.US,D,20140508,000000,19.308,19.5984,18.988,19.0254,433661.91371778,0
+HTH.US,D,20140509,000000,18.928,19.5897,18.9014,19.4932,324974.73766205,0
+HTH.US,D,20140512,000000,19.5266,20.0395,19.5266,19.8013,346566.31949324,0
+HTH.US,D,20140513,000000,19.8091,19.8929,19.373,19.4301,287407.33540452,0
+HTH.US,D,20140514,000000,19.4202,19.562,19.1289,19.2351,390126.30491024,0
+HTH.US,D,20140515,000000,19.0816,19.119,18.5794,18.988,398877.5077072,0
+HTH.US,D,20140516,000000,19.0067,19.1102,18.5794,18.6444,457444.3433244,0
+HTH.US,D,20140519,000000,18.5883,19.1387,18.5883,19.1102,158432.7261238,0
+HTH.US,D,20140520,000000,18.5243,18.7803,17.978,18.2328,873985.7516632,0
+HTH.US,D,20140521,000000,18.2328,18.4622,18.0163,18.0979,337276.799904,0
+HTH.US,D,20140522,000000,18.168,18.3697,18.0163,18.2505,319972.45426198,0
+HTH.US,D,20140523,000000,18.2505,18.4622,18.168,18.4151,209546.41339792,0
+HTH.US,D,20140527,000000,18.4544,18.928,18.4544,18.8916,249612.41812533,0
+HTH.US,D,20140528,000000,18.8522,19.0254,18.7724,18.9614,230670.7768811,0
+HTH.US,D,20140529,000000,18.928,19.0254,18.8246,18.8719,140084.24904315,0
+HTH.US,D,20140530,000000,18.8719,19.1003,18.8246,18.9201,475642.49798005,0
+HTH.US,D,20140602,000000,18.9014,18.9801,18.7724,18.9201,454400.3142178,0
+HTH.US,D,20140603,000000,18.7881,18.9978,18.355,18.4712,315622.24516502,0
+HTH.US,D,20140604,000000,18.4879,18.6632,18.2328,18.2418,325611.57658425,0
+HTH.US,D,20140605,000000,18.3353,18.9103,18.2151,18.7881,353158.16096866,0
+HTH.US,D,20140606,000000,18.8817,19.0166,18.7803,18.805,243083.54955769,0
+HTH.US,D,20140609,000000,18.8433,19.1908,18.805,19.119,351265.92665915,0
+HTH.US,D,20140610,000000,19.1003,19.2184,18.988,19.0905,223981.42896782,0
+HTH.US,D,20140611,000000,18.9801,19.2351,18.9369,19.1643,169515.95789264,0
+HTH.US,D,20140612,000000,19.1387,19.1731,19.0353,19.1466,193113.53154417,0
+HTH.US,D,20140613,000000,19.2519,19.2519,18.988,19.1003,267057.94496383,0
+HTH.US,D,20140616,000000,19.0166,19.119,18.8916,18.9978,217419.04256217,0
+HTH.US,D,20140617,000000,19.0353,19.3563,19.0067,19.3277,221906.37008735,0
+HTH.US,D,20140618,000000,19.3376,19.4104,19.119,19.3917,140631.70706398,0
+HTH.US,D,20140619,000000,19.5009,19.5197,19.182,19.4104,194390.25646475,0
+HTH.US,D,20140620,000000,19.5099,19.5099,19.2805,19.3277,558019.18688953,0
+HTH.US,D,20140623,000000,19.3179,19.3179,19.0816,19.1908,199220.88790653,0
+HTH.US,D,20140624,000000,19.2184,19.4932,19.1466,19.1544,231590.9938883,0
+HTH.US,D,20140625,000000,19.0254,19.373,18.928,19.2805,147069.16334614,0
+HTH.US,D,20140626,000000,19.2992,19.3376,19.1387,19.2992,111134.99392258,0
+HTH.US,D,20140627,000000,19.1466,19.4832,19.1102,19.4577,352099.80984118,0
+HTH.US,D,20140630,000000,19.4015,19.4832,19.182,19.3818,199413.8693981,0
+HTH.US,D,20140701,000000,19.4735,19.9952,19.4735,19.7126,455950.26030279,0
+HTH.US,D,20140702,000000,19.6378,19.6378,19.4015,19.4832,234842.22417532,0
+HTH.US,D,20140703,000000,19.4932,19.9116,19.4932,19.9116,139332.63691805,0
+HTH.US,D,20140707,000000,19.8248,19.8929,19.6929,19.757,246950.28923364,0
+HTH.US,D,20140708,000000,19.7029,19.7029,19.2992,19.4735,273073.88904069,0
+HTH.US,D,20140709,000000,19.5532,19.7226,19.5532,19.6929,153087.13880713,0
+HTH.US,D,20140710,000000,19.2706,19.6664,19.1731,19.5984,200854.1207405,0
+HTH.US,D,20140711,000000,19.6477,19.7403,19.5797,19.7323,190363.03744318,0
+HTH.US,D,20140714,000000,19.8535,20.2512,19.7403,20.1754,309650.99153883,0
+HTH.US,D,20140715,000000,20.1567,20.3851,20.0395,20.2846,353897.58478901,0
+HTH.US,D,20140716,000000,20.4108,20.4108,19.8829,19.9952,199572.31735961,0
+HTH.US,D,20140717,000000,19.9667,19.9667,19.0905,19.1102,229550.46853789,0
+HTH.US,D,20140718,000000,19.0718,19.2992,18.9978,19.2706,241211.6290894,0
+HTH.US,D,20140721,000000,19.1289,19.1289,18.7803,18.9713,348879.05031598,0
+HTH.US,D,20140722,000000,19.1003,19.3376,18.988,19.1908,180472.22815387,0
+HTH.US,D,20140723,000000,19.2095,19.2805,18.9014,19.0067,251984.0590876,0
+HTH.US,D,20140724,000000,19.0067,19.2992,18.8522,18.9447,201928.72294097,0
+HTH.US,D,20140725,000000,18.7803,18.8246,18.5056,18.6986,262297.39627427,0
+HTH.US,D,20140728,000000,18.736,18.8621,18.5794,18.8621,274643.13327483,0
+HTH.US,D,20140729,000000,18.9614,19.0067,18.6898,18.7173,203947.91875809,0
+HTH.US,D,20140730,000000,18.797,18.9614,18.6267,18.805,150237.10688417,0
+HTH.US,D,20140731,000000,19.0353,19.4832,18.5617,18.6898,384132.70605871,0
+HTH.US,D,20140801,000000,18.7537,18.9014,18.4151,18.5883,313829.54867748,0
+HTH.US,D,20140804,000000,18.5794,18.5794,18.2328,18.3796,272000.3025323,0
+HTH.US,D,20140805,000000,18.3166,18.3796,17.9877,18.0064,440803.24459816,0
+HTH.US,D,20140806,000000,17.978,18.1867,17.8685,18.0241,212155.72630244,0
+HTH.US,D,20140807,000000,18.0341,18.0605,17.6137,17.905,318116.78486666,0
+HTH.US,D,20140808,000000,17.9237,18.0341,17.6481,17.714,318499.70077363,0
+HTH.US,D,20140811,000000,17.8234,18.3452,17.7416,18.2505,453413.06153459,0
+HTH.US,D,20140812,000000,18.158,18.2772,18.0979,18.1423,204262.78329697,0
+HTH.US,D,20140813,000000,18.1502,18.2772,18.1079,18.2328,212652.39972024,0
+HTH.US,D,20140814,000000,18.2702,18.3068,18.1964,18.2605,201950.05247424,0
+HTH.US,D,20140815,000000,18.3264,18.4622,18.1166,18.2328,290568.16909812,0
+HTH.US,D,20140818,000000,18.4248,18.6532,18.2418,18.6532,300995.2637956,0
+HTH.US,D,20140819,000000,18.607,18.8916,18.607,18.7803,281303.02611834,0
+HTH.US,D,20140820,000000,18.7439,18.7724,18.2871,18.6898,155421.19916315,0
+HTH.US,D,20140821,000000,18.6444,18.9801,18.4445,18.736,291539.17070837,0
+HTH.US,D,20140822,000000,18.7439,19.0905,18.6532,18.8335,202373.59606365,0
+HTH.US,D,20140825,000000,18.928,19.0353,18.7537,18.928,133415.21497109,0
+HTH.US,D,20140826,000000,18.9103,19.0905,18.9103,19.0067,199393.55555689,0
+HTH.US,D,20140827,000000,19.2095,19.6378,19.2095,19.5797,348853.65801446,0
+HTH.US,D,20140828,000000,19.5099,19.6181,19.308,19.3474,221404.61820925,0
+HTH.US,D,20140829,000000,19.4389,19.4389,19.2431,19.2992,152824.07456336,0
+HTH.US,D,20140902,000000,19.3474,19.9116,19.3179,19.749,351441.64138569,0
+HTH.US,D,20140903,000000,19.7226,19.7836,19.1908,19.2282,265501.90472648,0
+HTH.US,D,20140904,000000,19.2184,19.2903,18.7173,18.736,251744.35576122,0
+HTH.US,D,20140905,000000,18.6345,18.8522,18.4968,18.8433,141487.93547134,0
+HTH.US,D,20140908,000000,18.7724,18.8621,18.6532,18.7272,144822.45250737,0
+HTH.US,D,20140909,000000,18.736,18.7439,18.3264,18.3796,297985.76821907,0
+HTH.US,D,20140910,000000,18.355,18.6267,18.2605,18.5883,222260.84661661,0
+HTH.US,D,20140911,000000,18.4791,19.0254,18.3166,19.0166,284605.04100841,0
+HTH.US,D,20140912,000000,19.0441,19.0441,18.607,18.7626,218599.27673697,0
+HTH.US,D,20140915,000000,18.6986,18.7173,18.2328,18.2605,194792.47052088,0
+HTH.US,D,20140916,000000,18.2772,18.4791,18.2702,18.3796,167119.94032092,0
+HTH.US,D,20140917,000000,18.3619,18.4879,18.1423,18.2505,222210.06201357,0
+HTH.US,D,20140918,000000,18.3697,18.736,18.3452,18.6532,166369.34388788,0
+HTH.US,D,20140919,000000,18.6729,18.8335,18.3697,18.4544,398577.87854922,0
+HTH.US,D,20140922,000000,18.4071,18.6729,18.2605,18.5971,347909.06439778,0
+HTH.US,D,20140923,000000,18.5883,18.6168,18.3068,18.4151,201728.63160496,0
+HTH.US,D,20140924,000000,18.4879,18.6444,18.1964,18.5519,161521.44568108,0
+HTH.US,D,20140925,000000,18.4791,18.5243,18.2328,18.2871,227995.44399261,0
+HTH.US,D,20140926,000000,18.3264,18.6898,18.3264,18.6345,231256.83120025,0
+HTH.US,D,20140929,000000,18.4348,18.6444,18.3619,18.5971,191118.71233651,0
+HTH.US,D,20140930,000000,18.6168,18.6729,18.2064,18.2772,530802.7024249,0
+HTH.US,D,20141001,000000,18.2969,18.3452,18.0518,18.2605,329394.01381914,0
+HTH.US,D,20141002,000000,18.2328,18.7724,18.1867,18.6632,172227.85569532,0
+HTH.US,D,20141003,000000,18.8817,19.1908,18.6898,19.1466,323536.51770377,0
+HTH.US,D,20141006,000000,19.1643,19.2618,18.9447,19.0067,232538.63458114,0
+HTH.US,D,20141007,000000,18.8433,18.9546,18.4968,18.5056,189332.11000134,0
+HTH.US,D,20141008,000000,18.4348,18.7439,18.2418,18.6444,258253.92617971,0
+HTH.US,D,20141009,000000,18.5794,18.5794,17.968,18.0882,337471.81277969,0
+HTH.US,D,20141010,000000,18.0163,18.3264,17.8853,17.968,243611.70942938,0
+HTH.US,D,20141013,000000,17.9602,18.3697,17.6962,18.0163,237275.82235331,0
+HTH.US,D,20141014,000000,18.1964,18.7626,18.1964,18.5617,263684.83162948,0
+HTH.US,D,20141015,000000,18.2418,18.8916,18.2064,18.7803,280056.77195958,0
+HTH.US,D,20141016,000000,18.4791,18.9614,18.4791,18.8433,283542.62711268,0
+HTH.US,D,20141017,000000,19.0166,19.0816,18.5617,18.5883,219949.13148594,0
+HTH.US,D,20141020,000000,18.5617,18.7803,18.5145,18.7803,155169.30753204,0
+HTH.US,D,20141021,000000,18.8148,19.1102,18.8148,19.0718,141411.75856677,0
+HTH.US,D,20141022,000000,19.0718,19.1289,18.6168,18.6345,156817.77574693,0
+HTH.US,D,20141023,000000,18.8719,18.9201,18.6632,18.805,177342.88091415,0
+HTH.US,D,20141024,000000,18.8621,19.2519,18.7272,19.2007,288480.92191291,0
+HTH.US,D,20141027,000000,19.1387,19.2007,18.8621,18.9369,213097.27284292,0
+HTH.US,D,20141028,000000,18.9713,19.7658,18.9546,19.7658,299024.8211974,0
+HTH.US,D,20141029,000000,19.749,19.8348,19.5443,19.7126,165670.54774996,0
+HTH.US,D,20141030,000000,19.7029,19.9667,19.5197,19.8732,267564.77530223,0
+HTH.US,D,20141031,000000,19.9952,20.204,19.8732,20.0829,352696.02108094,0
+HTH.US,D,20141103,000000,20.1567,20.2424,19.8248,19.8348,289213.23588885,0
+HTH.US,D,20141104,000000,19.8248,20.0662,19.7658,19.94,169862.30888541,0
+HTH.US,D,20141105,000000,19.9667,20.0395,18.736,18.7537,445255.02290122,0
+HTH.US,D,20141106,000000,18.7626,19.1908,18.7075,19.1643,284331.81984403,0
+HTH.US,D,20141107,000000,19.1731,19.2618,19.0254,19.1003,445436.83178012,0
+HTH.US,D,20141110,000000,19.0718,19.4015,19.054,19.4015,292577.20799464,0
+HTH.US,D,20141111,000000,19.3818,19.5197,19.2007,19.2706,254457.26925596,0
+HTH.US,D,20141112,000000,19.2351,19.3563,19.0905,19.3179,171646.87983647,0
+HTH.US,D,20141113,000000,19.308,19.5009,19.1908,19.3917,218382.93432799,0
+HTH.US,D,20141114,000000,19.4104,19.4577,18.7537,18.9614,405432.78426843,0
+HTH.US,D,20141117,000000,18.928,19.0816,18.6345,19.0067,312967.22611776,0
+HTH.US,D,20141118,000000,19.0254,19.1289,18.6345,18.7075,189003.02577359,0
+HTH.US,D,20141119,000000,18.7272,18.7272,18.3697,18.6345,261389.36757179,0
+HTH.US,D,20141120,000000,18.5617,18.8335,18.5243,18.607,139863.84386592,0
+HTH.US,D,20141121,000000,18.805,19.1544,18.5519,18.7272,343208.44153981,0
+HTH.US,D,20141124,000000,18.736,18.9978,18.736,18.9978,129034.53511231,0
+HTH.US,D,20141125,000000,19.054,19.2184,18.9014,18.9447,145152.55242717,0
+HTH.US,D,20141126,000000,18.9614,19.0718,18.736,19.0441,139367.17044813,0
+HTH.US,D,20141128,000000,19.0718,19.0718,18.5696,18.5794,112482.81728744,0
+HTH.US,D,20141201,000000,18.5243,18.6532,18.2418,18.3697,390826.11674023,0
+HTH.US,D,20141202,000000,18.3697,18.5696,18.3619,18.4622,244896.55988645,0
+HTH.US,D,20141203,000000,18.4791,18.7881,18.4151,18.7173,185385.13065257,0
+HTH.US,D,20141204,000000,18.6986,18.805,18.6168,18.7075,134206.43908655,0
+HTH.US,D,20141205,000000,18.6819,19.054,18.6819,18.8621,151809.3981945,0
+HTH.US,D,20141208,000000,18.7803,19.1731,18.5332,18.6986,210511.3208558,0
+HTH.US,D,20141209,000000,18.4712,18.9369,18.3796,18.928,414304.85442063,0
+HTH.US,D,20141210,000000,18.8433,18.9369,18.0979,18.2151,354936.63776735,0
+HTH.US,D,20141211,000000,18.2328,18.5145,18.2328,18.2418,232977.41355146,0
+HTH.US,D,20141212,000000,18.1345,18.2151,17.8234,17.8234,418483.41155928,0
+HTH.US,D,20141215,000000,17.9513,17.9602,17.5673,17.6578,303195.25279956,0
+HTH.US,D,20141216,000000,17.6578,18.0418,17.5673,17.7692,275072.77101661,0
+HTH.US,D,20141217,000000,17.7692,18.168,17.5673,18.1345,702616.15575936,0
+HTH.US,D,20141218,000000,18.2418,18.4248,18.1502,18.3619,504536.90572932,0
+HTH.US,D,20141219,000000,18.3796,18.4544,18.1867,18.3353,617571.24380583,0
+HTH.US,D,20141222,000000,18.3264,18.4348,18.1423,18.2702,484205.79774573,0
+HTH.US,D,20141223,000000,18.2772,18.4348,18.168,18.2231,648731.66054303,0
+HTH.US,D,20141224,000000,18.2328,18.2505,18.0518,18.0695,254890.96976597,0
+HTH.US,D,20141226,000000,18.158,18.4348,18.0792,18.2505,363071.31548331,0
+HTH.US,D,20141229,000000,18.2871,18.4445,18.2151,18.3452,367865.3820109,0
+HTH.US,D,20141230,000000,18.3452,18.3796,18.1079,18.1964,460097.33098756,0
+HTH.US,D,20141231,000000,18.2969,18.3068,18.0163,18.1867,863205.19612851,0
+HTH.US,D,20150102,000000,18.3264,18.3264,17.8775,17.9877,413485.19092746,0
+HTH.US,D,20150105,000000,17.8234,18.0064,17.2661,17.3222,791706.56919157,0
+HTH.US,D,20150106,000000,17.3666,17.3666,15.808,16.1378,2144872.4742831,0
+HTH.US,D,20150107,000000,16.2343,16.3662,16.0364,16.3288,1244533.576407,0
+HTH.US,D,20150108,000000,16.3662,16.7551,16.1722,16.6577,1350415.4109905,0
+HTH.US,D,20150109,000000,16.7108,16.7826,16.4105,16.4902,474398.27520541,0
+HTH.US,D,20150112,000000,16.5001,16.5188,16.2343,16.4292,634019.36104049,0
+HTH.US,D,20150113,000000,16.5739,16.7738,16.3918,16.5286,534498.80583462,0
+HTH.US,D,20150114,000000,16.3288,16.5286,16.3288,16.4902,438878.50814272,0
+HTH.US,D,20150115,000000,16.5286,16.5542,16.1909,16.2628,533649.68727169,0
+HTH.US,D,20150116,000000,16.3101,16.5089,16.2106,16.4292,717300.0158842,0
+HTH.US,D,20150120,000000,16.4548,16.6941,16.376,16.5454,392536.54217083,0
+HTH.US,D,20150121,000000,16.5454,16.6389,16.3485,16.6113,357158.97199666,0
+HTH.US,D,20150122,000000,16.6487,16.9481,16.6025,16.8397,370201.47375103,0
+HTH.US,D,20150123,000000,16.8397,16.9028,16.6202,16.629,336432.75980137,0
+HTH.US,D,20150126,000000,16.629,16.8023,16.3918,16.7925,268276.77543694,0
+HTH.US,D,20150127,000000,16.6389,16.8122,16.5286,16.7295,199631.22749915,0
+HTH.US,D,20150128,000000,16.7639,16.7639,16.3386,16.6389,641685.80471638,0
+HTH.US,D,20150129,000000,16.6664,16.7551,16.4902,16.7551,664472.85610329,0
+HTH.US,D,20150130,000000,16.6389,16.7009,16.4105,16.5454,660745.26623968,0
+HTH.US,D,20150202,000000,16.5641,16.9668,16.4105,16.9579,367693.7300526,0
+HTH.US,D,20150203,000000,17.0387,17.5673,16.9303,17.5132,523681.68538575,0
+HTH.US,D,20150204,000000,17.4955,17.586,17.202,17.2661,255115.43771144,0
+HTH.US,D,20150205,000000,17.2661,17.5516,17.2661,17.4227,190900.33854342,0
+HTH.US,D,20150206,000000,17.4855,17.8853,17.4581,17.7239,332021.60918076,0
+HTH.US,D,20150209,000000,17.6578,17.7692,17.5673,17.596,298419.46872909,0
+HTH.US,D,20150210,000000,17.6678,17.6678,17.3763,17.4855,199013.68672611,0
+HTH.US,D,20150211,000000,17.4491,17.586,17.3222,17.4855,263859.53066396,0
+HTH.US,D,20150212,000000,17.5604,17.6214,17.4768,17.586,263751.86730551,0
+HTH.US,D,20150213,000000,17.6214,17.7613,17.6137,17.7062,309419.41374895,0
+HTH.US,D,20150217,000000,17.6962,17.787,17.6047,17.7416,220516.903348,0
+HTH.US,D,20150218,000000,17.7336,17.8775,17.6137,17.7967,145622.81785138,0
+HTH.US,D,20150219,000000,17.7336,17.7692,17.586,17.7239,98236.720440861,0
+HTH.US,D,20150220,000000,17.6875,17.787,17.6678,17.7239,432603.5625903,0
+HTH.US,D,20150223,000000,17.7062,17.714,17.395,17.6294,329803.33771969,0
+HTH.US,D,20150224,000000,17.6294,17.6875,17.5319,17.5773,228253.42977608,0
+HTH.US,D,20150225,000000,17.5773,17.6578,17.4581,17.6214,130309.22864877,0
+HTH.US,D,20150226,000000,17.586,17.8134,17.4581,17.8037,248382.41503956,0
+HTH.US,D,20150227,000000,17.7239,17.8134,16.9579,16.9579,839182.04750346,0
+HTH.US,D,20150302,000000,16.9579,17.3566,16.9303,17.3389,417034.01898835,0
+HTH.US,D,20150303,000000,17.3763,17.6214,17.1499,17.596,334767.02482145,0
+HTH.US,D,20150304,000000,17.4955,17.5417,17.1686,17.3222,446979.66802067,0
+HTH.US,D,20150305,000000,17.3222,17.3222,17.0297,17.3045,273890.50545769,0
+HTH.US,D,20150306,000000,17.2848,17.3222,17.0838,17.1222,484268.7706535,0
+HTH.US,D,20150309,000000,17.1409,17.6678,17.1409,17.4955,739407.56928235,0
+HTH.US,D,20150310,000000,17.3222,17.586,17.2217,17.5132,291000.85391607,0
+HTH.US,D,20150311,000000,17.5042,17.9316,17.4768,17.9149,529901.78356686,0
+HTH.US,D,20150312,000000,17.9149,18.3068,17.8321,18.2772,405189.0181738,0
+HTH.US,D,20150313,000000,18.2871,18.2871,18.1345,18.2231,451913.90005266,0
+HTH.US,D,20150316,000000,18.2328,18.2702,18.1345,18.2328,448623.05777526,0
+HTH.US,D,20150317,000000,18.2505,18.2702,18.158,18.2151,295170.26982619,0
+HTH.US,D,20150318,000000,18.168,18.2418,18.1502,18.2064,359446.31051786,0
+HTH.US,D,20150319,000000,18.168,18.2151,17.8234,17.9513,312719.39725489,0
+HTH.US,D,20150320,000000,18.0341,18.3166,17.9149,18.1502,2055662.2091876,0
+HTH.US,D,20150323,000000,18.1502,18.2328,17.905,17.9149,306138.72839214,0
+HTH.US,D,20150324,000000,18.0163,18.1423,17.8134,18.0882,299558.05952939,0
+HTH.US,D,20150325,000000,18.0163,18.0163,17.6047,17.6214,312942.84950829,0
+HTH.US,D,20150326,000000,17.6137,17.7967,17.4678,17.7336,304382.59681879,0
+HTH.US,D,20150327,000000,17.6875,17.6875,17.4768,17.5604,266651.66813946,0
+HTH.US,D,20150330,000000,17.6875,17.8037,17.5673,17.6775,267420.54702958,0
+HTH.US,D,20150331,000000,17.4314,17.7416,17.3763,17.7239,209157.40333858,0
+HTH.US,D,20150401,000000,17.6578,17.7062,17.4127,17.6775,221899.26024292,0
+HTH.US,D,20150402,000000,17.6875,17.7692,17.5773,17.7514,181203.52643774,0
+HTH.US,D,20150406,000000,17.6137,17.7692,17.405,17.7514,337181.32485027,0
+HTH.US,D,20150407,000000,17.7336,18.1246,17.714,17.968,340962.74639311,0
+HTH.US,D,20150408,000000,17.9602,18.0418,17.905,18.0163,251625.51979009,0
+HTH.US,D,20150409,000000,17.9976,18.0882,17.8234,18.0605,160226.4383034,0
+HTH.US,D,20150410,000000,18.1767,18.2231,18.0882,18.168,217948.21812592,0
+HTH.US,D,20150413,000000,18.2702,18.2702,18.1867,18.2151,423174.89318871,0
+HTH.US,D,20150414,000000,18.1867,18.2151,17.8411,18.1767,240762.69319847,0
+HTH.US,D,20150415,000000,18.2328,18.2418,18.0241,18.1867,407638.86742477,0
+HTH.US,D,20150416,000000,18.1423,18.1964,18.0341,18.168,130716.5211652,0
+HTH.US,D,20150417,000000,18.0341,18.0605,17.6047,17.6962,241092.79311827,0
+HTH.US,D,20150420,000000,17.8134,18.0418,17.6875,17.8598,138724.23737356,0
+HTH.US,D,20150421,000000,17.905,17.905,17.6137,17.7239,161353.85649102,0
+HTH.US,D,20150422,000000,17.7514,17.978,17.5516,17.968,162055.69970512,0
+HTH.US,D,20150423,000000,17.8853,17.9976,17.8234,17.9149,135354.1711154,0
+HTH.US,D,20150424,000000,17.8952,17.9316,17.714,17.8411,197928.92760503,0
+HTH.US,D,20150427,000000,17.968,18.1767,17.6775,17.8853,226614.10278975,0
+HTH.US,D,20150428,000000,17.8775,18.2328,17.8598,18.2151,511368.45053112,0
+HTH.US,D,20150429,000000,18.2064,18.2702,18.0241,18.0418,231769.75569102,0
+HTH.US,D,20150430,000000,18.2328,18.5056,18.2151,18.3353,732279.44239876,0
+HTH.US,D,20150501,000000,18.2328,18.4348,18.0792,18.3697,591983.92940695,0
+HTH.US,D,20150504,000000,18.3697,18.4879,18.3353,18.3619,258754.66236574,0
+HTH.US,D,20150505,000000,18.3166,18.5243,18.168,18.3353,308004.55470806,0
+HTH.US,D,20150506,000000,18.3796,18.4791,18.2505,18.4248,264689.35107775,0
+HTH.US,D,20150507,000000,18.4712,18.9614,18.3894,18.9546,527081.20671367,0
+HTH.US,D,20150508,000000,19.0067,19.182,18.9447,19.1466,345734.46769534,0
+HTH.US,D,20150511,000000,19.1643,19.6378,19.1466,19.5897,474730.40650933,0
+HTH.US,D,20150512,000000,19.562,19.6181,19.2519,19.5354,244851.86943577,0
+HTH.US,D,20150513,000000,19.5354,19.5532,19.3376,19.4577,172760.07833525,0
+HTH.US,D,20150514,000000,19.5532,19.5984,19.4015,19.5797,258313.8520113,0
+HTH.US,D,20150515,000000,19.5984,19.5984,19.1466,19.2992,193978.90118008,0
+HTH.US,D,20150518,000000,19.4488,19.8013,19.2903,19.6929,379601.70377491,0
+HTH.US,D,20150519,000000,19.757,19.9952,19.757,19.9667,362517.76331011,0
+HTH.US,D,20150520,000000,19.9667,19.9864,19.7323,19.8535,214331.33869696,0
+HTH.US,D,20150521,000000,19.8732,19.9303,19.7226,19.8171,310308.14430225,0
+HTH.US,D,20150522,000000,19.749,19.9213,19.7126,19.7126,246029.05653438,0
+HTH.US,D,20150526,000000,19.6929,19.6929,19.3474,19.6281,405311.91691317,0
+HTH.US,D,20150527,000000,19.6852,19.94,19.4832,19.94,402665.0234024,0
+HTH.US,D,20150528,000000,19.9116,20.0485,19.8929,20.0395,346337.78877954,0
+HTH.US,D,20150529,000000,19.9864,20.0395,19.8732,19.9026,413304.39774062,0
+HTH.US,D,20150601,000000,20.0041,20.1567,19.8535,20.137,429929.24539388,0
+HTH.US,D,20150602,000000,20.0485,20.2227,19.8929,19.8929,407452.9957776,0
+HTH.US,D,20150603,000000,19.9303,20.322,19.9026,20.3133,406503.32370064,0
+HTH.US,D,20150604,000000,20.2138,20.394,20.1016,20.3674,306138.72839214,0
+HTH.US,D,20150605,000000,20.394,20.9689,20.2846,20.9689,351331.94664311,0
+HTH.US,D,20150608,000000,20.9601,21.0793,20.7779,20.8409,411110.502889,0
+HTH.US,D,20150609,000000,20.8941,21.1777,20.6863,21.0703,378863.29564662,0
+HTH.US,D,20150610,000000,21.4159,21.9703,21.28,21.8816,612454.18720288,0
+HTH.US,D,20150611,000000,21.8551,21.9998,21.7526,21.9998,407869.42952259,0
+HTH.US,D,20150612,000000,21.9703,22.0264,21.6778,21.8728,480651.89122455,0
+HTH.US,D,20150615,000000,21.7989,21.7989,21.4514,21.5538,229574.84514735,0
+HTH.US,D,20150616,000000,21.4888,21.7152,21.2319,21.6877,220693.6337666,0
+HTH.US,D,20150617,000000,21.7625,21.8816,21.3962,21.4425,190966.35852738,0
+HTH.US,D,20150618,000000,21.5439,21.6955,21.4061,21.5725,271808.33673278,0
+HTH.US,D,20150619,000000,21.6138,21.6138,21.4327,21.5803,698928.17788613,0
+HTH.US,D,20150622,000000,21.8363,21.9338,21.6621,21.8728,259083.74659348,0
+HTH.US,D,20150623,000000,21.8728,22.4261,21.8462,22.3346,842255.53167982,0
+HTH.US,D,20150624,000000,22.3346,22.5177,22.2095,22.2361,321712.33476235,0
+HTH.US,D,20150625,000000,22.3346,22.5177,22.1445,22.2006,402994.10763014,0
+HTH.US,D,20150626,000000,22.2636,22.4162,22.1544,22.2548,1063096.4407953,0
+HTH.US,D,20150629,000000,22.1445,22.3346,21.7625,21.7989,402337.97055878,0
+HTH.US,D,20150630,000000,21.8816,22.0706,21.7428,21.9614,331833.70614949,0
+HTH.US,D,20150701,000000,22.0894,22.3346,21.8462,21.9338,327971.02924178,0
+HTH.US,D,20150702,000000,22.0608,22.0608,21.5252,21.5803,257876.08873305,0
+HTH.US,D,20150706,000000,21.5164,21.6778,21.3598,21.6138,318645.9604304,0
+HTH.US,D,20150707,000000,21.5725,21.5892,20.834,21.0232,505661.27684076,0
+HTH.US,D,20150708,000000,20.9502,21.0606,20.7297,20.9315,312062.24449147,0
+HTH.US,D,20150709,000000,21.1225,21.3687,20.9601,21.2052,413524.80291783,0
+HTH.US,D,20150710,000000,21.5252,21.7054,21.3962,21.5636,406833.42362044,0
+HTH.US,D,20150713,000000,21.7428,21.9998,21.6621,21.9515,361642.23675359,0
+HTH.US,D,20150714,000000,21.8993,22.0264,21.7152,21.9515,261592.50598398,0
+HTH.US,D,20150715,000000,22.0264,22.0451,21.7241,21.8639,263734.60054047,0
+HTH.US,D,20150716,000000,21.9338,22.2006,21.8816,22.0451,494911.19206791,0
+HTH.US,D,20150717,000000,22.0706,22.0992,21.6326,21.8176,1057391.2984891,0
+HTH.US,D,20150720,000000,21.8363,22.0077,21.67,21.7241,414728.39801003,0
+HTH.US,D,20150721,000000,21.7241,22.0165,21.5341,21.5725,177805.02080187,0
+HTH.US,D,20150722,000000,21.5636,21.6522,21.4514,21.6237,292978.40635869,0
+HTH.US,D,20150723,000000,21.5803,21.6778,21.2516,21.3145,427344.30909882,0
+HTH.US,D,20150724,000000,21.2229,21.3509,20.9404,20.9788,301971.34386616,0
+HTH.US,D,20150727,000000,20.8499,20.904,20.6225,20.6412,280142.0900927,0
+HTH.US,D,20150728,000000,20.7681,20.8144,20.322,20.514,520469.05139703,0
+HTH.US,D,20150729,000000,20.514,20.6863,20.3575,20.5663,632568.95277749,0
+HTH.US,D,20150730,000000,20.6579,20.6579,18.7626,19.2184,1782538.551236,0
+HTH.US,D,20150731,000000,19.2351,19.4488,18.7173,19.1908,797537.65731336,0
+HTH.US,D,20150803,000000,19.182,19.2282,18.8719,19.182,467092.40221116,0
+HTH.US,D,20150804,000000,19.1731,19.4104,19.1466,19.2184,359559.05233663,0
+HTH.US,D,20150805,000000,19.3563,19.6084,19.2706,19.2992,477581.45412436,0
+HTH.US,D,20150806,000000,19.3641,19.5354,19.1466,19.308,394818.80223174,0
+HTH.US,D,20150807,000000,19.1908,19.2903,19.1003,19.1731,345296.70441708,0
+HTH.US,D,20150810,000000,19.2282,19.6084,19.0718,19.5897,342666.06197928,0
+HTH.US,D,20150811,000000,19.4015,19.6929,19.3563,19.5266,361515.27524598,0
+HTH.US,D,20150812,000000,19.4015,19.5532,18.9801,19.2431,431399.9674981,0
+HTH.US,D,20150813,000000,19.2519,19.4832,19.1003,19.2903,286942.1484406,0
+HTH.US,D,20150814,000000,19.2706,19.4389,19.1466,19.4104,303949.91200085,0
+HTH.US,D,20150817,000000,19.2992,19.3641,19.0629,19.1387,496229.56036299,0
+HTH.US,D,20150818,000000,19.1466,19.2095,18.8817,19.1466,357583.53127813,0
+HTH.US,D,20150819,000000,19.0718,19.0718,18.6267,18.9546,390489.92266806,0
+HTH.US,D,20150820,000000,18.7626,18.7626,18.3452,18.3452,338387.96701865,0
+HTH.US,D,20150821,000000,18.0418,18.3796,17.778,18.1079,603942.6877323,0
+HTH.US,D,20150824,000000,16.5089,17.9149,16.5089,17.202,589827.61516159,0
+HTH.US,D,20150825,000000,17.9602,17.9602,17.1025,17.1312,672714.18148565,0
+HTH.US,D,20150826,000000,17.4227,17.9149,17.3389,17.8775,352096.762765,0
+HTH.US,D,20150827,000000,18.0064,18.7075,17.9316,18.6168,1186605.6110962,0
+HTH.US,D,20150828,000000,18.5617,18.7881,18.5243,18.7626,449172.54718021,0
+HTH.US,D,20150831,000000,18.6898,18.8719,18.4879,18.8246,736007.03226235,0
+HTH.US,D,20150901,000000,18.542,18.6898,18.2231,18.2505,569388.84381955,0
+HTH.US,D,20150902,000000,18.4151,18.5243,18.1964,18.4151,520798.13562477,0
+HTH.US,D,20150903,000000,18.3697,18.5794,18.2969,18.3166,471768.64845967,0
+HTH.US,D,20150904,000000,18.0518,18.1767,17.8134,18.0605,381164.85385668,0
+HTH.US,D,20150908,000000,18.2871,18.6345,18.2064,18.4445,248991.83027611,0
+HTH.US,D,20150909,000000,18.6444,18.6729,18.3619,18.3796,658567.62246106,0
+HTH.US,D,20150910,000000,18.3068,18.6898,18.3068,18.6729,247883.71023763,0
+HTH.US,D,20150911,000000,18.542,18.7626,18.4348,18.7537,305699.94942181,0
+HTH.US,D,20150914,000000,18.7626,18.7626,18.3983,18.607,679408.60785923,0
+HTH.US,D,20150915,000000,18.6267,18.9103,18.5794,18.8148,281897.20597399,0
+HTH.US,D,20150916,000000,18.8621,19.1102,18.805,19.0441,219264.55503688,0
+HTH.US,D,20150917,000000,19.0067,19.2992,18.6444,18.6986,358338.19047939,0
+HTH.US,D,20150918,000000,18.4968,18.4968,18.1502,18.2772,723831.93152802,0
+HTH.US,D,20150921,000000,18.4544,18.5794,18.2871,18.3983,242190.75623614,0
+HTH.US,D,20150922,000000,18.168,18.4071,18.0163,18.1767,250088.77770191,0
+HTH.US,D,20150923,000000,18.1964,18.4968,18.1079,18.2505,549425.41636201,0
+HTH.US,D,20150924,000000,18.0605,18.5617,18.0064,18.5332,378547.41541567,0
+HTH.US,D,20150925,000000,18.6898,18.7272,18.2151,18.2969,341021.65653264,0
+HTH.US,D,20150928,000000,18.2418,18.3264,17.9149,17.9877,320506.70828602,0
+HTH.US,D,20150929,000000,17.9602,18.0418,17.7336,17.9877,367455.04241828,0
+HTH.US,D,20150930,000000,18.1423,18.1502,17.8234,18.0605,582334.85482813,0
+HTH.US,D,20151001,000000,18.0163,18.3619,17.8134,18.2871,473195.69580528,0
+HTH.US,D,20151002,000000,18.0241,18.0241,17.3566,17.8234,536813.56804148,0
+HTH.US,D,20151005,000000,17.905,18.6168,17.8685,18.5883,305759.87525341,0
+HTH.US,D,20151006,000000,18.5145,18.7173,18.3619,18.607,294840.16990639,0
+HTH.US,D,20151007,000000,18.7537,19.0254,18.6632,19.0166,231111.58723554,0
+HTH.US,D,20151008,000000,19.0067,19.3179,18.8335,19.2805,209065.9910531,0
+HTH.US,D,20151009,000000,19.2805,19.4488,18.9978,19.0067,218828.82314274,0
+HTH.US,D,20151012,000000,19.0254,19.1908,18.8719,18.9978,214530.41434089,0
+HTH.US,D,20151013,000000,18.9201,19.2351,18.5145,18.5883,430852.50947726,0
+HTH.US,D,20151014,000000,18.6345,18.6729,17.8234,17.8952,377982.69062979,0
+HTH.US,D,20151015,000000,17.968,18.0605,17.7336,17.9976,428985.66746927,0
+HTH.US,D,20151016,000000,18.0882,18.3264,17.9415,18.2505,412757.95541184,0
+HTH.US,D,20151019,000000,18.2231,18.3619,18.1079,18.1964,345771.03260954,0
+HTH.US,D,20151020,000000,18.2418,18.3166,17.9957,18.2605,151319.83462113,0
+HTH.US,D,20151021,000000,18.3619,18.4151,18.0518,18.0518,341567.08316936,0
+HTH.US,D,20151022,000000,18.1502,18.5519,18.0518,18.2969,315460.75012733,0
+HTH.US,D,20151023,000000,18.4544,18.8148,18.1867,18.797,247673.46198103,0
+HTH.US,D,20151026,000000,18.7881,18.9014,18.7075,18.805,204897.59083505,0
+HTH.US,D,20151027,000000,18.6898,18.6986,18.3264,18.3894,209065.9910531,0
+HTH.US,D,20151028,000000,18.4445,19.3179,18.3697,19.2184,669094.25498051,0
+HTH.US,D,20151029,000000,19.1731,19.4655,18.9801,19.1643,329390.96674295,0
+HTH.US,D,20151030,000000,19.1289,19.1544,18.8148,19.119,415279.91879912,0
+HTH.US,D,20151102,000000,19.1003,19.9026,19.0629,19.8348,505789.25404044,0
+HTH.US,D,20151103,000000,19.7323,20.0485,19.2618,19.6852,377655.63778617,0
+HTH.US,D,20151104,000000,19.7029,19.7323,19.4202,19.5099,262378.65163913,0
+HTH.US,D,20151105,000000,19.5099,20.0916,19.5099,20.0662,283213.54288494,0
+HTH.US,D,20151106,000000,20.1941,20.8676,20.1941,20.7779,330488.92986082,0
+HTH.US,D,20151109,000000,20.8941,21.0793,20.6412,20.6676,432365.89064804,0
+HTH.US,D,20151110,000000,20.6499,20.7395,20.2936,20.3575,338714.00417021,0
+HTH.US,D,20151111,000000,20.3763,20.5308,19.8929,19.9303,221241.09178745,0
+HTH.US,D,20151112,000000,19.7924,19.8929,19.5443,19.6477,261275.61006097,0
+HTH.US,D,20151113,000000,19.5197,19.6852,19.2431,19.2805,191624.52698286,0
+HTH.US,D,20151116,000000,19.2282,19.4202,19.0718,19.4015,288478.89052879,0
+HTH.US,D,20151117,000000,19.4104,19.5797,19.1731,19.2184,264238.38380269,0
+HTH.US,D,20151118,000000,19.3563,19.7126,19.1387,19.6852,327857.27173096,0
+HTH.US,D,20151119,000000,19.6575,19.749,19.373,19.5197,211369.58064729,0
+HTH.US,D,20151120,000000,19.5897,19.9864,19.5532,19.8732,359774.37905354,0
+HTH.US,D,20151123,000000,19.8535,20.1754,19.8348,20.1567,238023.37171015,0
+HTH.US,D,20151124,000000,20.0562,20.3388,20.012,20.322,208189.44880452,0
+HTH.US,D,20151125,000000,20.2936,20.4008,20.2512,20.3763,113962.6806202,0
+HTH.US,D,20151127,000000,20.3674,20.4008,20.1469,20.3575,100035.51108076,0
+HTH.US,D,20151130,000000,20.4195,20.5053,20.2227,20.3388,206979.75955996,0
+HTH.US,D,20151201,000000,20.4579,20.6125,20.1656,20.5407,206166.19021915,0
+HTH.US,D,20151202,000000,20.5761,20.713,19.9952,20.0829,367575.90977353,0
+HTH.US,D,20151203,000000,20.1843,20.3033,19.5897,19.6084,364055.52109035,0
+HTH.US,D,20151204,000000,19.6752,20.1941,19.6378,20.0562,413085.00825546,0
+HTH.US,D,20151207,000000,20.0562,20.1656,19.3641,19.5797,470339.56972995,0
+HTH.US,D,20151208,000000,19.4301,19.5897,19.373,19.4488,414810.66906697,0
+HTH.US,D,20151209,000000,19.4301,19.6477,19.1003,19.2992,438420.43102324,0
+HTH.US,D,20151210,000000,19.2805,19.4104,18.8246,18.8522,637835.3161134,0
+HTH.US,D,20151211,000000,18.2418,18.5883,17.7416,17.8685,659553.85945222,0
+HTH.US,D,20151214,000000,17.8598,18.0792,17.5042,17.9877,680099.27846067,0
+HTH.US,D,20151215,000000,18.1964,18.3068,18.0518,18.2064,464200.7269137,0
+HTH.US,D,20151216,000000,18.355,18.355,17.8134,18.2151,427892.78281172,0
+HTH.US,D,20151217,000000,18.0605,18.2772,17.978,18.0979,591438.50277023,0
+HTH.US,D,20151218,000000,18.0695,18.1079,17.2945,17.7416,3808033.690522,0
+HTH.US,D,20151221,000000,17.8234,18.0163,17.6294,17.6875,510597.54025688,0
+HTH.US,D,20151222,000000,17.7692,17.9602,17.5417,17.9415,320685.47008875,0
+HTH.US,D,20151223,000000,18.0979,18.1079,17.8685,18.0792,214441.03343953,0
+HTH.US,D,20151224,000000,18.0605,18.2505,18.0163,18.168,90000.473518798,0
+HTH.US,D,20151228,000000,18.1423,18.158,17.7239,17.8952,162122.73538115,0
+HTH.US,D,20151229,000000,18.0605,18.2702,17.9237,18.2418,293871.19968026,0
+HTH.US,D,20151230,000000,18.2418,18.2418,17.8234,17.8411,258379.87199526,0
+HTH.US,D,20151231,000000,17.7967,17.7967,17.5042,17.5229,259183.28441546,0
+HTH.US,D,20160104,000000,17.1596,17.3222,16.7826,17.1312,684203.69007887,0
+HTH.US,D,20160105,000000,16.9579,17.1409,16.6764,16.7383,348653.56667845,0
+HTH.US,D,20160106,000000,16.437,16.7639,16.4292,16.5188,286276.8701407,0
+HTH.US,D,20160107,000000,16.1279,16.3012,15.9468,15.9625,373463.87665073,0
+HTH.US,D,20160108,000000,16.0452,16.3485,15.6888,15.7341,616603.28927176,0
+HTH.US,D,20160111,000000,15.7705,16.0364,15.7075,15.9625,389965.82556462,0
+HTH.US,D,20160112,000000,16.1476,16.2008,15.7341,16.1279,605605.37563604,0
+HTH.US,D,20160113,000000,16.2008,16.2008,15.0263,15.0597,320606.246108,0
+HTH.US,D,20160114,000000,15.1158,15.2113,14.7239,14.7682,650977.35568975,0
+HTH.US,D,20160115,000000,14.3784,14.3784,13.6134,14.0289,1031089.9525713,0
+HTH.US,D,20160119,000000,14.2415,14.2583,13.8782,13.9658,425149.39855515,0
+HTH.US,D,20160120,000000,13.6912,13.9727,13.1093,13.7748,593519.65580307,0
+HTH.US,D,20160121,000000,13.7571,13.8595,13.2944,13.3219,609537.1196039,0
+HTH.US,D,20160122,000000,13.5287,13.8595,13.4184,13.7109,450001.35190193,0
+HTH.US,D,20160125,000000,13.6301,13.638,13.0197,13.0482,368044.14381362,0
+HTH.US,D,20160126,000000,13.0581,13.5641,13.0197,13.5219,450417.78564691,0
+HTH.US,D,20160127,000000,13.6735,14.0289,13.3741,13.6134,701299.8188484,0
+HTH.US,D,20160128,000000,13.8024,14.086,13.7473,13.9816,427204.14359441,0
+HTH.US,D,20160129,000000,14.0565,14.5674,14.02,14.5585,563715.1879672,0
+HTH.US,D,20160201,000000,14.4955,14.5231,14.1332,14.4049,331730.10555926,0
+HTH.US,D,20160202,000000,14.2139,14.276,13.8673,14.0476,384303.34232495,0
+HTH.US,D,20160203,000000,14.1421,14.1775,13.5219,14.1608,516203.14474114,0
+HTH.US,D,20160204,000000,14.1687,14.5959,14.1234,14.3223,260366.56566643,0
+HTH.US,D,20160205,000000,14.3223,14.4581,14.0476,14.0565,509837.8025953,0
+HTH.US,D,20160208,000000,13.8122,13.9137,13.0758,13.3219,876582.87626299,0
+HTH.US,D,20160209,000000,13.0197,14.0003,13.0197,13.8595,568920.60977946,0
+HTH.US,D,20160210,000000,13.9915,14.3872,13.7394,13.7571,505327.11415272,0
+HTH.US,D,20160211,000000,13.381,13.7207,13.1093,13.6301,343071.32311159,0
+HTH.US,D,20160212,000000,13.7207,14.1775,13.6735,14.0289,434222.57573543,0
+HTH.US,D,20160216,000000,14.2662,14.66,14.0909,14.5674,411514.74832926,0
+HTH.US,D,20160217,000000,14.6777,14.8775,14.4867,14.652,433739.10631442,0
+HTH.US,D,20160218,000000,14.6777,14.6777,14.3183,14.3587,252543.70541317,0
+HTH.US,D,20160219,000000,14.3036,14.4955,14.1421,14.3587,386699.35989667,0
+HTH.US,D,20160222,000000,14.5517,14.8874,14.4226,14.8775,357158.97199666,0
+HTH.US,D,20160223,000000,14.8066,14.8333,14.1942,14.5231,438565.67498795,0
+HTH.US,D,20160224,000000,14.3301,14.3301,13.6636,14.1608,563474.46894876,0
+HTH.US,D,20160225,000000,13.7473,14.8962,13.6735,14.8234,1024355.9142074,0
+HTH.US,D,20160226,000000,14.9238,15.5628,14.8333,15.2881,374346.51305168,0
+HTH.US,D,20160229,000000,15.1069,15.5903,15.1069,15.2083,534201.20806078,0
+HTH.US,D,20160301,000000,15.3599,16.6664,15.3599,16.5286,550161.79310619,0
+HTH.US,D,20160302,000000,16.437,16.5641,16.2628,16.4627,392779.29257338,0
+HTH.US,D,20160303,000000,16.4725,16.9028,16.3918,16.8851,508039.01195539,0
+HTH.US,D,20160304,000000,16.9766,17.3222,16.8751,17.1765,375366.26788085,0
+HTH.US,D,20160307,000000,17.0387,17.1686,16.9028,17.0661,365481.5527439,0
+HTH.US,D,20160308,000000,16.8122,16.8851,16.4292,16.4469,325774.08731399,0
+HTH.US,D,20160309,000000,16.5936,16.6389,16.376,16.4725,255670.00557671,0
+HTH.US,D,20160310,000000,16.5454,16.6577,16.1279,16.5286,371313.65655774,0
+HTH.US,D,20160311,000000,16.7009,17.01,16.6389,16.9943,248245.29661132,0
+HTH.US,D,20160314,000000,16.9845,16.9845,16.5739,16.7551,210002.45913327,0
+HTH.US,D,20160315,000000,16.5838,16.7551,16.3386,16.4627,199049.23594823,0
+HTH.US,D,20160316,000000,16.4006,16.9481,16.3485,16.5454,228103.10735107,0
+HTH.US,D,20160317,000000,16.5001,17.1125,16.437,17.0297,162925.13210927,0
+HTH.US,D,20160318,000000,17.2217,17.3863,17.0838,17.2848,619759.04450507,0
+HTH.US,D,20160321,000000,17.2945,17.5132,16.9845,17.1499,236694.84649445,0
+HTH.US,D,20160322,000000,17.0387,17.1409,16.7551,17.0387,263314.10402724,0
+HTH.US,D,20160323,000000,16.9668,17.0761,16.7295,16.8122,221615.88215793,0
+HTH.US,D,20160324,000000,16.629,16.9106,16.4292,16.9028,180618.48781064,0
+HTH.US,D,20160328,000000,16.9028,16.9028,16.4912,16.7462,311895.67099347,0
+HTH.US,D,20160329,000000,16.6664,17.1125,16.3288,17.1025,257213.85750931,0
+HTH.US,D,20160330,000000,17.2217,17.3301,17.01,17.1765,170491.02227114,0
+HTH.US,D,20160331,000000,17.0761,17.3142,17.0023,17.212,396518.05504966,0
+HTH.US,D,20160401,000000,17.0564,17.2848,16.8397,17.0297,282352.23601727,0
+HTH.US,D,20160404,000000,17.0474,17.1025,16.83,16.9392,229476.32301744,0
+HTH.US,D,20160405,000000,16.7551,17.01,16.6664,16.8477,215977.77552772,0
+HTH.US,D,20160406,000000,16.821,16.8654,16.6487,16.7925,294444.05000263,0
+HTH.US,D,20160407,000000,16.6487,16.7738,16.3288,16.5454,1415789.4148,0
+HTH.US,D,20160408,000000,16.7108,17.1222,16.6487,16.7738,261909.40190699,0
+HTH.US,D,20160411,000000,16.8851,17.2661,16.8477,16.9845,356267.19436717,0
+HTH.US,D,20160412,000000,17.0564,17.4394,16.9668,17.4127,188390.56346085,0
+HTH.US,D,20160413,000000,17.6294,18.168,17.6294,18.0341,414317.04272536,0
+HTH.US,D,20160414,000000,17.7692,18.2772,17.6775,18.0695,487200.05794135,0
+HTH.US,D,20160415,000000,18.0695,18.2328,17.9189,18.1079,364596.88495883,0
+HTH.US,D,20160418,000000,18.0241,18.2014,17.9237,18.1423,453532.91319778,0
+HTH.US,D,20160419,000000,18.2231,18.2772,18.1079,18.2328,339282.79172433,0
+HTH.US,D,20160420,000000,18.2505,18.3452,18.1729,18.3166,493283.03769424,0
+HTH.US,D,20160421,000000,18.2871,18.5243,18.2231,18.2702,295537.95035224,0
+HTH.US,D,20160422,000000,18.2328,18.3697,18.0792,18.1867,690238.9323049,0
+HTH.US,D,20160425,000000,18.1246,18.2605,17.9976,18.2605,319972.45426198,0
+HTH.US,D,20160426,000000,18.355,18.6819,18.2654,18.5332,342992.09913084,0
+HTH.US,D,20160427,000000,18.5056,18.6632,18.2151,18.4248,261597.58444428,0
+HTH.US,D,20160428,000000,18.2702,18.5243,18.163,18.4622,559636.16865052,0
+HTH.US,D,20160429,000000,17.714,18.607,17.3479,18.1079,874694.70472172,0
+HTH.US,D,20160502,000000,18.1502,18.1737,17.5673,18.0695,398899.85293254,0
+HTH.US,D,20160503,000000,17.8134,17.8952,17.6294,17.8134,313086.06208888,0
+HTH.US,D,20160504,000000,17.586,17.8775,17.3516,17.5132,268617.03227736,0
+HTH.US,D,20160505,000000,17.5516,17.6578,17.3301,17.4314,278241.7302467,0
+HTH.US,D,20160506,000000,17.3222,17.5229,17.2945,17.5132,195678.15399801,0
+HTH.US,D,20160509,000000,17.4394,17.7062,17.2945,17.4678,184766.57418747,0
+HTH.US,D,20160510,000000,17.6137,17.9237,17.5042,17.7062,258709.97191506,0
+HTH.US,D,20160511,000000,17.6775,17.905,17.6137,17.6391,144328.82616575,0
+HTH.US,D,20160512,000000,17.778,17.8685,17.3142,17.4768,145716.26152098,0
+HTH.US,D,20160513,000000,17.395,17.6294,17.1312,17.212,188699.33384738,0
+HTH.US,D,20160516,000000,17.2945,17.5516,17.212,17.4127,297449.48281091,0
+HTH.US,D,20160517,000000,17.405,17.6481,17.02,17.1499,298759.7255695,0
+HTH.US,D,20160518,000000,17.1125,17.8853,17.1125,17.8685,277695.28791792,0
+HTH.US,D,20160519,000000,17.7514,18.0064,17.3301,17.5516,193986.01102451,0
+HTH.US,D,20160520,000000,17.6391,17.9415,17.6391,17.778,316100.63612572,0
+HTH.US,D,20160523,000000,17.778,17.9602,17.6481,17.7239,359539.75418747,0
+HTH.US,D,20160524,000000,17.8775,18.3068,17.8775,18.1423,460506.65488811,0
+HTH.US,D,20160525,000000,18.2328,18.4622,18.168,18.3264,290374.17191449,0
+HTH.US,D,20160526,000000,18.3894,18.4791,18.2772,18.3796,203717.35666026,0
+HTH.US,D,20160527,000000,18.3452,18.6444,18.2969,18.5794,279533.6905482,0
+HTH.US,D,20160531,000000,18.6632,18.7803,18.542,18.6345,236680.6268056,0
+HTH.US,D,20160601,000000,18.4544,18.6729,18.2418,18.5617,245921.39317592,0
+HTH.US,D,20160602,000000,18.5243,18.7173,18.3215,18.7075,236518.11607586,0
+HTH.US,D,20160603,000000,18.5696,18.6532,18.0979,18.6168,477173.14591587,0
+HTH.US,D,20160606,000000,18.6267,19.1466,18.6168,19.1289,457724.67433323,0
+HTH.US,D,20160607,000000,19.1387,19.2351,18.988,19.1643,501496.93939096,0
+HTH.US,D,20160608,000000,19.1289,19.3277,19.0905,19.2903,365610.54563563,0
+HTH.US,D,20160609,000000,19.1466,19.373,18.7626,19.3563,634408.37109983,0
+HTH.US,D,20160610,000000,19.1003,19.2903,19.0629,19.2007,488349.82135431,0
+HTH.US,D,20160613,000000,19.373,19.373,19.054,19.1643,523977.25177547,0
+HTH.US,D,20160614,000000,19.1003,19.2618,19.0441,19.1466,1361093.3816269,0
+HTH.US,D,20160615,000000,19.2184,19.4202,19.0441,19.2184,1035707.2886803,0
+HTH.US,D,20160616,000000,18.9978,19.2184,18.7881,19.0441,638481.29626415,0
+HTH.US,D,20160617,000000,19.1003,19.4389,18.988,19.2618,1030752.7428071,0
+HTH.US,D,20160620,000000,19.5984,19.7658,19.3474,19.5009,502056.58571654,0
+HTH.US,D,20160621,000000,19.562,19.5897,19.2431,19.4389,331003.8857357,0
+HTH.US,D,20160622,000000,19.4202,19.7323,19.3474,19.3474,303641.14161432,0
+HTH.US,D,20160623,000000,19.6181,20.1016,19.5916,20.1016,487881.58731423,0
+HTH.US,D,20160624,000000,19.0254,19.1466,18.168,18.5794,1400278.7813376,0
+HTH.US,D,20160627,000000,18.2151,18.2969,17.4768,17.596,612897.02894144,0
+HTH.US,D,20160628,000000,17.905,18.0518,17.7336,17.9602,391093.24375225,0
+HTH.US,D,20160629,000000,18.4879,18.7881,18.2368,18.7724,378134.02874688,0
+HTH.US,D,20160630,000000,18.9614,19.1466,18.6898,19.1387,356298.68082105,0
+HTH.US,D,20160701,000000,19.0166,19.2351,18.8817,18.9801,248516.48639159,0
+HTH.US,D,20160705,000000,18.8148,18.8246,18.4151,18.607,191687.49989063,0
+HTH.US,D,20160706,000000,18.3894,18.8719,18.2064,18.8522,231365.51025077,0
+HTH.US,D,20160707,000000,18.9369,19.2805,18.9369,19.1003,247413.44481343,0
+HTH.US,D,20160708,000000,19.3917,19.7226,19.3474,19.4735,336795.36186713,0
+HTH.US,D,20160711,000000,19.5897,19.9026,19.5897,19.8091,319512.34575838,0
+HTH.US,D,20160712,000000,19.9864,20.2424,19.9116,20.1203,438734.27987006,0
+HTH.US,D,20160713,000000,19.94,20.2217,19.8929,19.9864,281448.27008305,0
+HTH.US,D,20160714,000000,20.2846,20.5308,20.0198,20.0198,360056.74144649,0
+HTH.US,D,20160715,000000,20.2227,20.329,20.0041,20.1469,299533.68291992,0
+HTH.US,D,20160718,000000,20.1282,20.322,20.012,20.0829,142930.21819786,0
+HTH.US,D,20160719,000000,20.0485,20.2749,19.8732,20.0041,248342.80304917,0
+HTH.US,D,20160720,000000,20.0041,20.1282,19.8435,20.0562,134100.80711221,0
+HTH.US,D,20160721,000000,20.0485,20.0729,19.7757,19.9303,193492.3846829,0
+HTH.US,D,20160722,000000,19.9952,20.3133,19.94,20.2138,102043.53428522,0
+HTH.US,D,20160725,000000,20.204,20.394,20.0041,20.0485,168280.87634655,0
+HTH.US,D,20160726,000000,20.0662,20.2462,19.94,20.2325,132631.10070005,0
+HTH.US,D,20160727,000000,20.322,20.5053,20.2227,20.4108,160278.2385985,0
+HTH.US,D,20160728,000000,20.0395,20.3133,19.7836,20.0198,262971.81580271,0
+HTH.US,D,20160729,000000,20.0562,20.137,19.6852,19.8535,379916.5683138,0
+HTH.US,D,20160801,000000,19.8732,20.1103,19.8091,19.8829,254049.97673953,0
+HTH.US,D,20160802,000000,19.8732,20.0041,19.6477,19.7924,170029.89807547,0
+HTH.US,D,20160803,000000,19.8632,20.0562,19.8248,19.9952,173798.11562151,0
+HTH.US,D,20160804,000000,20.0198,20.1941,19.9587,19.9667,158789.23403718,0
+HTH.US,D,20160805,000000,20.1203,20.5594,20.0298,20.514,512003.2580692,0
+HTH.US,D,20160808,000000,20.4953,20.6499,20.3851,20.514,257438.32545477,0
+HTH.US,D,20160809,000000,20.5308,20.6676,20.5308,20.6499,244098.22592655,0
+HTH.US,D,20160810,000000,20.6125,20.6412,20.2936,20.4482,254757.91410599,0
+HTH.US,D,20160811,000000,20.5761,20.5938,20.3763,20.4008,228080.76212573,0
+HTH.US,D,20160812,000000,20.3033,20.3033,20.0869,20.1941,181417.83746259,0
+HTH.US,D,20160815,000000,20.2936,20.4876,20.2552,20.4295,163736.67006596,0
+HTH.US,D,20160816,000000,20.3388,20.3388,20.1754,20.1843,158296.62338763,0
+HTH.US,D,20160817,000000,20.1203,20.4108,20.1103,20.2325,153851.95492902,0
+HTH.US,D,20160818,000000,20.2936,20.3714,20.204,20.3477,147321.05497725,0
+HTH.US,D,20160819,000000,20.2227,20.3033,20.0662,20.2227,273244.52530694,0
+HTH.US,D,20160822,000000,20.1843,20.2325,20.012,20.2227,345839.08397762,0
+HTH.US,D,20160823,000000,20.3851,20.4679,20.2649,20.322,465825.83421118,0
+HTH.US,D,20160824,000000,20.3033,20.4482,20.1567,20.204,257752.17430161,0
+HTH.US,D,20160825,000000,20.1469,20.3388,20.0869,20.2592,327979.15477826,0
+HTH.US,D,20160826,000000,20.3133,20.4776,20.2512,20.4108,312201.39430382,0
+HTH.US,D,20160829,000000,20.4482,20.6676,20.4482,20.5663,315774.59897415,0
+HTH.US,D,20160830,000000,20.6225,20.705,20.523,20.6953,356178.82915786,0
+HTH.US,D,20160831,000000,20.6579,20.7592,20.3477,20.6412,394137.27285886,0
+HTH.US,D,20160901,000000,20.6863,20.7868,20.2649,20.5594,206389.64247256,0
+HTH.US,D,20160902,000000,20.6125,20.7395,20.4876,20.6499,386745.06603942,0
+HTH.US,D,20160906,000000,20.6863,20.713,20.2325,20.3388,206515.58828811,0
+HTH.US,D,20160907,000000,20.322,20.7494,20.322,20.6028,351532.03797912,0
+HTH.US,D,20160908,000000,20.6028,20.7681,20.6028,20.7395,202251.71301633,0
+HTH.US,D,20160909,000000,20.6499,20.9128,20.523,20.5308,266688.23305364,0
+HTH.US,D,20160912,000000,20.4382,20.7779,20.3033,20.7681,274172.86785062,0
+HTH.US,D,20160913,000000,20.5594,20.5841,19.9539,20.1203,220557.53103044,0
+HTH.US,D,20160914,000000,20.1469,20.4008,20.0485,20.0485,209456.01680451,0
+HTH.US,D,20160915,000000,20.0485,20.2749,20.012,20.2592,151940.42247035,0
+HTH.US,D,20160916,000000,20.1941,20.1941,19.94,20.0562,408150.77622347,0
+HTH.US,D,20160919,000000,20.2138,20.2985,19.182,19.8435,335342.92221999,0
+HTH.US,D,20160920,000000,20.0395,20.0662,19.8632,19.9116,315248.4704866,0
+HTH.US,D,20160921,000000,20.0485,20.2138,19.8829,20.1567,298252.8952311,0
+HTH.US,D,20160922,000000,20.3133,20.5663,20.2699,20.5594,220131.95605691,0
+HTH.US,D,20160923,000000,20.3674,20.5841,20.3674,20.4295,263108.93423094,0
+HTH.US,D,20160926,000000,20.2749,20.2749,19.94,19.949,222355.30597828,0
+HTH.US,D,20160927,000000,19.8732,20.1567,19.7836,20.1469,163804.72143404,0
+HTH.US,D,20160928,000000,20.2424,20.4008,20.137,20.3763,175134.7663737,0
+HTH.US,D,20160929,000000,20.3133,20.4482,19.9303,20.2325,277052.35484335,0
+HTH.US,D,20160930,000000,20.3763,20.6028,20.1754,20.4776,247978.1695993,0
+HTH.US,D,20161003,000000,20.4295,20.4953,20.2512,20.2846,127917.27384529,0
+HTH.US,D,20161004,000000,20.2749,20.7494,20.2749,20.7395,316113.84012251,0
+HTH.US,D,20161005,000000,20.834,21.3234,20.7779,21.1501,248011.68743731,0
+HTH.US,D,20161006,000000,21.1225,21.1678,20.9689,21.1501,152025.74060346,0
+HTH.US,D,20161007,000000,21.1501,21.1501,20.834,21.0419,173889.52790699,0
+HTH.US,D,20161010,000000,21.1048,21.5439,21.0793,21.5341,356357.59096058,0
+HTH.US,D,20161011,000000,21.5252,21.5892,21.1777,21.3145,298272.19338026,0
+HTH.US,D,20161012,000000,21.3057,21.4967,21.2416,21.2516,255367.32934255,0
+HTH.US,D,20161013,000000,21.0516,21.0516,20.5938,20.9601,316296.66469348,0
+HTH.US,D,20161014,000000,21.1501,21.3421,20.9689,21.1048,186379.49318022,0
+HTH.US,D,20161017,000000,21.0881,21.2416,20.9601,21.0329,189992.30984094,0
+HTH.US,D,20161018,000000,21.3509,21.6326,21.0703,21.5065,310716.45251074,0
+HTH.US,D,20161019,000000,21.5991,22.0362,21.4967,21.9338,328904.45024578,0
+HTH.US,D,20161020,000000,21.3962,22.0756,21.2416,21.924,263468.48922052,0
+HTH.US,D,20161021,000000,21.6877,22.0529,21.5991,21.9998,168068.59670582,0
+HTH.US,D,20161024,000000,22.1711,22.4832,22.1711,22.3444,238573.87680718,0
+HTH.US,D,20161025,000000,22.2548,22.6052,22.1258,22.4359,386972.58106107,0
+HTH.US,D,20161026,000000,22.3187,22.4261,22.1908,22.3089,260532.12347237,0
+HTH.US,D,20161027,000000,22.4743,22.564,22.2006,22.2912,672456.19570218,0
+HTH.US,D,20161028,000000,22.3346,22.9007,21.9614,22.2459,472421.73845485,0
+HTH.US,D,20161031,000000,22.0165,22.6004,21.7989,22.5177,494654.22197649,0
+HTH.US,D,20161101,000000,22.6181,22.6623,22.2095,22.2912,348402.6907394,0
+HTH.US,D,20161102,000000,22.3,22.3089,21.7526,21.9515,505321.02000036,0
+HTH.US,D,20161103,000000,21.9801,22.3542,21.924,22.2823,253768.63003865,0
+HTH.US,D,20161104,000000,22.3346,22.3808,22.0529,22.1544,266427.20019399,0
+HTH.US,D,20161107,000000,22.564,22.8553,22.2006,22.7391,332171.93160578,0
+HTH.US,D,20161108,000000,22.6535,22.9558,22.564,22.6535,260161.39587013,0
+HTH.US,D,20161109,000000,22.7204,23.5219,22.5453,23.2285,680157.17290813,0
+HTH.US,D,20161110,000000,23.8153,24.3529,23.4028,24.0959,612946.79785243,0
+HTH.US,D,20161111,000000,24.0338,24.5813,24.024,24.5006,716084.23248727,0
+HTH.US,D,20161114,000000,24.8205,25.3669,24.6659,24.982,721504.98101644,0
+HTH.US,D,20161115,000000,24.8008,25.2302,24.599,25.1317,1082093.9451029,0
+HTH.US,D,20161116,000000,25.1317,25.3591,24.8107,25.0195,419712.39895301,0
+HTH.US,D,20161117,000000,25.0282,25.2843,24.8008,24.8649,595683.07989284,0
+HTH.US,D,20161118,000000,24.9908,25.7125,24.8372,25.4969,844187.37797971,0
+HTH.US,D,20161121,000000,25.6406,25.7716,25.3669,25.4782,408586.5081176,0
+HTH.US,D,20161122,000000,25.4969,25.9261,25.4782,25.7893,577217.79822518,0
+HTH.US,D,20161123,000000,25.3758,25.8238,25.3315,25.8169,502852.8882923,0
+HTH.US,D,20161125,000000,25.7893,25.8435,25.5924,25.7992,176177.88212027,0
+HTH.US,D,20161128,000000,25.6328,25.8877,25.4398,25.487,595908.56353036,0
+HTH.US,D,20161129,000000,25.5973,25.687,25.3502,25.4053,255536.94991673,0
+HTH.US,D,20161130,000000,25.7519,25.9715,25.4969,25.6673,411775.78118893,0
+HTH.US,D,20161201,000000,25.8602,26.1713,25.677,26.1713,562210.94802497,0
+HTH.US,D,20161202,000000,26.2373,26.2402,25.5973,25.7125,399866.79177455,0
+HTH.US,D,20161205,000000,25.8169,26.2176,25.809,26.1999,300474.21376835,0
+HTH.US,D,20161206,000000,26.2737,26.5928,26.1625,26.4844,249037.53641884,0
+HTH.US,D,20161207,000000,26.5731,26.7118,26.3988,26.6656,223100.823951,0
+HTH.US,D,20161208,000000,26.8222,27.4069,26.6931,27.2306,469397.00749741,0
+HTH.US,D,20161209,000000,27.2119,27.4069,26.9471,27.2493,451334.95557793,0
+HTH.US,D,20161212,000000,27.1341,27.2306,26.6105,26.7482,370143.57930356,0
+HTH.US,D,20161213,000000,26.9196,26.9925,26.703,26.9196,339825.17128487,0
+HTH.US,D,20161214,000000,26.6931,26.7945,25.4969,26.5631,381910.3718294,0
+HTH.US,D,20161215,000000,26.6754,26.9571,26.6015,26.8309,611079.95584445,0
+HTH.US,D,20161216,000000,26.9668,27.276,26.6193,26.6754,1068522.2677848,0
+HTH.US,D,20161219,000000,26.7571,26.9196,26.4647,26.9018,272325.3239918,0
+HTH.US,D,20161220,000000,27.0209,27.3616,26.892,27.3438,319261.46981932,0
+HTH.US,D,20161221,000000,27.2306,27.4453,27.1254,27.3902,268591.63997583,0
+HTH.US,D,20161222,000000,27.467,27.467,27.0406,27.1411,577612.90243688,0
+HTH.US,D,20161223,000000,27.1411,27.276,26.9758,27.2493,135873.18975854,0
+HTH.US,D,20161227,000000,27.2493,27.5535,27.1481,27.5438,179688.11388283,0
+HTH.US,D,20161228,000000,27.5535,27.6363,27.2032,27.276,343175.93939386,0
+HTH.US,D,20161229,000000,27.3715,27.5979,27.0309,27.1745,283977.34331475,0
+HTH.US,D,20161230,000000,27.1845,27.3538,26.8673,27.2306,364559.30435257,0
+HTH.US,D,20170103,000000,27.7258,27.9278,27.3054,27.4758,344290.1535847,0
+HTH.US,D,20170104,000000,27.6463,27.9632,27.5191,27.6984,953037.0647652,0
+HTH.US,D,20170105,000000,27.7258,27.7388,27.0309,27.1845,530118.12597585,0
+HTH.US,D,20170106,000000,27.3054,27.3812,26.9196,26.9284,582435.40834217,0
+HTH.US,D,20170109,000000,26.6754,26.8132,26.3091,26.3554,816882.52830579,0
+HTH.US,D,20170110,000000,26.4647,27.3251,26.2275,27.0703,1360741.9521739,0
+HTH.US,D,20170111,000000,26.9571,27.2858,26.7945,27.2858,837141.52215304,0
+HTH.US,D,20170112,000000,27.1411,27.1845,26.1802,26.5454,578267.00812412,0
+HTH.US,D,20170113,000000,26.5454,26.5454,25.7765,25.7893,1562706.224337,0
+HTH.US,D,20170117,000000,25.6328,25.6328,25.0195,25.0569,692204.2964428,0
+HTH.US,D,20170118,000000,25.2222,25.2222,24.9013,25.103,520405.06279719,0
+HTH.US,D,20170119,000000,25.2222,25.3315,25.0824,25.2222,571317.64304325,0
+HTH.US,D,20170120,000000,25.2469,25.5244,25.2469,25.3758,361016.57044406,0
+HTH.US,D,20170123,000000,25.3118,25.4053,24.791,25.1217,296199.16588391,0
+HTH.US,D,20170124,000000,25.112,25.7322,25.112,25.615,472848.32912043,0
+HTH.US,D,20170125,000000,25.7716,26.1526,25.7519,25.9163,306009.73550041,0
+HTH.US,D,20170126,000000,26.0473,26.2472,25.8513,26.1999,331887.53782872,0
+HTH.US,D,20170127,000000,25.7992,26.2776,25.2222,25.809,835094.90265027,0
+HTH.US,D,20170130,000000,25.4969,25.615,24.5252,24.7733,458983.11679672,0
+HTH.US,D,20170131,000000,24.7397,25.1168,24.535,25.0195,368453.46771417,0
+HTH.US,D,20170201,000000,25.2656,25.6249,24.8746,24.9652,345370.84993754,0
+HTH.US,D,20170202,000000,24.5901,24.791,24.2632,24.3814,333688.35985274,0
+HTH.US,D,20170203,000000,24.73,25.1956,24.6729,25.0943,454195.1444215,0
+HTH.US,D,20170206,000000,24.921,25.2469,24.791,24.8559,229636.80236308,0
+HTH.US,D,20170207,000000,24.982,25.2045,24.7477,25.0843,512436.95857921,0
+HTH.US,D,20170208,000000,24.9298,24.9298,24.344,24.4435,288180.27706288,0
+HTH.US,D,20170209,000000,24.4916,24.9652,24.4435,24.8462,178150.35610259,0
+HTH.US,D,20170210,000000,25.0282,25.1414,24.8107,25.0372,258477.37843311,0
+HTH.US,D,20170213,000000,25.1601,25.4319,25.1601,25.3601,234138.3495771,0
+HTH.US,D,20170214,000000,25.3127,25.7047,25.1956,25.6072,393864.05169446,0
+HTH.US,D,20170215,000000,25.6338,25.7441,25.4693,25.6249,298961.84828963,0
+HTH.US,D,20170216,000000,25.616,25.937,25.423,25.937,361877.87731173,0
+HTH.US,D,20170217,000000,25.9084,25.9084,25.4979,25.8012,401159.76776811,0
+HTH.US,D,20170221,000000,26.0305,26.2018,25.8533,26.0984,292065.29919593,0
+HTH.US,D,20170222,000000,25.9084,26.2107,25.8149,26.193,184249.58692845,0
+HTH.US,D,20170223,000000,26.3033,26.3033,25.6072,26.0492,282953.52571735,0
+HTH.US,D,20170224,000000,25.616,25.9183,25.4053,25.6967,199562.160439,0
+HTH.US,D,20170227,000000,25.5983,26.1171,25.5431,26.0108,421984.5020933,0
+HTH.US,D,20170228,000000,25.8109,26.126,25.7785,25.9921,381163.83816463,0
+HTH.US,D,20170301,000000,26.6596,27.0554,26.6232,26.826,426803.96092241,0
+HTH.US,D,20170302,000000,26.826,26.826,25.9557,26.001,207497.76251103,0
+HTH.US,D,20170303,000000,26.0561,26.2205,25.8356,26.0886,223273.49160135,0
+HTH.US,D,20170306,000000,25.8257,25.9734,25.6967,25.87,153036.35420409,0
+HTH.US,D,20170307,000000,25.8799,26.0561,25.6613,25.937,178651.09228863,0
+HTH.US,D,20170308,000000,26.2107,26.2107,25.7824,25.8109,245365.80961859,0
+HTH.US,D,20170309,000000,25.9183,26.0305,25.5431,25.6072,229634.77097895,0
+HTH.US,D,20170310,000000,25.7538,25.7538,25.0756,25.3324,279212.73185694,0
+HTH.US,D,20170313,000000,25.2566,25.6692,25.1504,25.5166,157015.8356988,0
+HTH.US,D,20170314,000000,25.2763,25.4792,25.0756,25.423,194919.4320285,0
+HTH.US,D,20170315,000000,25.5334,25.8012,25.4506,25.4979,259582.4513954,0
+HTH.US,D,20170316,000000,25.6515,25.7441,25.4506,25.6249,205528.33560489,0
+HTH.US,D,20170317,000000,25.7441,25.8012,25.4792,25.616,1170582.0531429,0
+HTH.US,D,20170320,000000,25.5166,25.5334,25.1504,25.4053,195338.91284967,0
+HTH.US,D,20170321,000000,25.616,25.616,24.0841,24.1864,476580.99744434,0
+HTH.US,D,20170322,000000,23.9866,24.1629,23.7463,24.0408,405216.44185944,0
+HTH.US,D,20170323,000000,24.0043,24.5439,23.8221,24.2347,219978.5865557,0
+HTH.US,D,20170324,000000,24.2977,24.3557,24.0408,24.1963,239854.664496,0
+HTH.US,D,20170327,000000,23.7188,24.1589,23.6824,24.0841,248292.01844612,0
+HTH.US,D,20170328,000000,23.9216,24.5626,23.7837,24.3607,314582.17649463,0
+HTH.US,D,20170329,000000,24.2612,24.342,23.9118,24.2612,225927.49495656,0
+HTH.US,D,20170330,000000,24.3155,25.2566,24.3155,25.103,434568.92672819,0
+HTH.US,D,20170331,000000,25.0569,25.3324,24.9013,25.1601,298409.31180847,0
+HTH.US,D,20170403,000000,25.1878,25.3768,25.0756,25.1798,448884.0906349,0
+HTH.US,D,20170404,000000,25.1414,25.3227,24.8284,24.9751,272213.59786509,0
+HTH.US,D,20170405,000000,25.2045,25.4506,24.6816,24.7003,298216.33031691,0
+HTH.US,D,20170406,000000,24.6816,24.9908,24.4622,24.8923,188280.86871828,0
+HTH.US,D,20170407,000000,24.5813,25.0282,24.5527,24.9584,375494.24508052,0
+HTH.US,D,20170410,000000,24.9485,25.2379,24.6906,24.7811,195164.21381519,0
+HTH.US,D,20170411,000000,24.6275,24.8697,24.4522,24.8195,392062.21397837,0
+HTH.US,D,20170412,000000,24.7811,24.8195,24.2977,24.3794,202801.2024213,0
+HTH.US,D,20170413,000000,24.2712,24.3607,23.7188,23.7463,228171.15871914,0
+HTH.US,D,20170417,000000,23.8025,24.2051,23.5386,24.1963,703102.67225655,0
+HTH.US,D,20170418,000000,24.0318,24.3509,23.7739,24.3155,321535.60434374,0
+HTH.US,D,20170419,000000,24.5163,24.8746,24.4375,24.4622,249838.91745492,0
+HTH.US,D,20170420,000000,24.6275,24.9751,24.5527,24.9751,249453.97016383,0
+HTH.US,D,20170421,000000,24.8372,25.2095,24.7387,25.103,386149.87049171,0
+HTH.US,D,20170424,000000,25.7145,26.1457,25.1798,25.7735,343843.24907789,0
+HTH.US,D,20170425,000000,25.9734,26.1171,25.8257,25.9557,261057.23626786,0
+HTH.US,D,20170426,000000,23.9492,26.4263,23.8123,26.3033,635618.0603444,0
+HTH.US,D,20170427,000000,26.2767,26.2767,25.8356,26.0886,541591.38349607,0
+HTH.US,D,20170428,000000,25.8897,25.9635,25.4132,25.4693,835857.68738803,0
+HTH.US,D,20170501,000000,25.5708,26.4302,25.5334,26.0837,336527.21916304,0
+HTH.US,D,20170502,000000,26.0886,26.0886,25.3601,25.4506,345133.17799528,0
+HTH.US,D,20170503,000000,25.4595,25.6249,25.2763,25.5618,289191.90635556,0
+HTH.US,D,20170504,000000,25.8533,26.2501,25.5166,25.616,274053.01618744,0
+HTH.US,D,20170505,000000,25.679,25.679,25.2222,25.4792,222079.03773771,0
+HTH.US,D,20170508,000000,25.4132,25.6249,25.3324,25.5254,155346.03795064,0
+HTH.US,D,20170509,000000,25.5431,25.679,25.0008,25.1798,438538.2513023,0
+HTH.US,D,20170510,000000,24.8836,24.8836,24.1038,24.2248,447725.18599339,0
+HTH.US,D,20170511,000000,24.1323,24.2051,23.6912,23.9383,292099.832726,0
+HTH.US,D,20170512,000000,23.7365,23.8212,23.3515,23.7178,243779.29861942,0
+HTH.US,D,20170515,000000,23.7365,23.9856,23.7365,23.8301,275034.1747183,0
+HTH.US,D,20170516,000000,23.8842,23.9383,23.6528,23.8941,219001.49079309,0
+HTH.US,D,20170517,000000,23.4166,23.453,22.7471,22.9016,408535.72351456,0
+HTH.US,D,20170518,000000,22.8288,23.2423,22.8288,23.0493,267721.19187961,0
+HTH.US,D,20170519,000000,23.0395,23.2787,22.9647,23.0759,255193.64600013,0
+HTH.US,D,20170522,000000,23.133,23.2137,22.9016,23.1704,141260.4204497,0
+HTH.US,D,20170523,000000,23.133,23.5928,22.9863,23.4431,188798.87166935,0
+HTH.US,D,20170524,000000,23.5268,23.5731,23.264,23.5071,140606.31476246,0
+HTH.US,D,20170525,000000,23.6627,23.9019,23.5268,23.6361,213930.14033288,0
+HTH.US,D,20170526,000000,23.5465,23.6912,23.3604,23.5563,179973.52335195,0
+HTH.US,D,20170530,000000,23.5465,23.5465,23.0946,23.2324,210572.26237946,0
+HTH.US,D,20170531,000000,23.2787,23.2787,22.6249,22.9391,199047.20456411,0
+HTH.US,D,20170601,000000,23.0946,23.3899,22.7194,23.3801,211123.78316854,0
+HTH.US,D,20170602,000000,23.1704,23.7266,23.1034,23.3408,222931.20337682,0
+HTH.US,D,20170605,000000,23.325,23.5672,23.1704,23.196,137266.71926613,0
+HTH.US,D,20170606,000000,22.9479,23.2137,22.8189,23.1133,149398.14524184,0
+HTH.US,D,20170607,000000,23.196,23.4874,23.1507,23.3063,161619.967811,0
+HTH.US,D,20170608,000000,23.3063,24.535,23.3063,23.9767,267911.126295,0
+HTH.US,D,20170609,000000,24.2051,25.1434,24.2051,24.9928,374290.64998832,0
+HTH.US,D,20170612,000000,24.9761,25.2507,24.3155,24.5901,269475.29206884,0
+HTH.US,D,20170613,000000,24.7103,24.8933,24.4719,24.5449,238972.02809505,0
+HTH.US,D,20170614,000000,24.342,24.5813,24.0034,24.5724,193835.68859949,0
+HTH.US,D,20170615,000000,24.4168,24.8756,24.2435,24.4257,172436.07256781,0
+HTH.US,D,20170616,000000,24.215,24.3332,24.0939,24.2525,1048773.1513521,0
+HTH.US,D,20170619,000000,24.4532,24.8481,24.2612,24.5006,216082.39180999,0
+HTH.US,D,20170620,000000,24.3893,24.4335,23.8754,23.9383,145203.33703022,0
+HTH.US,D,20170621,000000,23.9767,23.9856,23.4353,23.4608,179070.57310979,0
+HTH.US,D,20170622,000000,23.453,23.5879,23.1714,23.2689,270504.18812656,0
+HTH.US,D,20170623,000000,23.2876,23.3506,23.0395,23.1408,309532.15556769,0
+HTH.US,D,20170626,000000,23.2787,23.5928,23.0395,23.3899,163228.8240355,0
+HTH.US,D,20170627,000000,23.4874,23.6528,23.3801,23.4067,190142.63226595,0
+HTH.US,D,20170628,000000,23.6627,24.0318,23.5928,23.9206,148695.28633568,0
+HTH.US,D,20170629,000000,24.342,24.5173,23.9295,24.1589,203552.81454638,0
+HTH.US,D,20170630,000000,24.3696,24.3696,23.9944,24.0585,207745.5913739,0
+HTH.US,D,20170703,000000,24.2712,24.72,24.1766,24.5173,132940.88677864,0
+HTH.US,D,20170705,000000,24.535,24.535,24.0585,24.4335,184109.42142404,0
+HTH.US,D,20170706,000000,24.3991,24.5252,24.215,24.3243,324722.84603093,0
+HTH.US,D,20170707,000000,24.4632,24.4719,24.0318,24.3509,166982.82189268,0
+HTH.US,D,20170710,000000,24.215,24.4532,24.0585,24.1038,346584.60195034,0
+HTH.US,D,20170711,000000,24.0939,24.3607,23.8399,23.9767,207170.70966742,0
+HTH.US,D,20170712,000000,23.9295,24.2899,23.8399,24.1323,188509.39943199,0
+HTH.US,D,20170713,000000,24.1766,24.3155,23.9206,24.1677,127225.58755179,0
+HTH.US,D,20170714,000000,23.7828,24.0131,23.6361,23.8665,171588.98538899,0
+HTH.US,D,20170717,000000,23.8301,24.0221,23.6627,23.8025,243322.23719201,0
+HTH.US,D,20170718,000000,23.6725,23.7926,23.4874,23.6824,260665.17913235,0
+HTH.US,D,20170719,000000,23.7828,23.9206,23.6273,23.7178,165556.79023914,0
+HTH.US,D,20170720,000000,23.7365,23.9295,23.5652,23.7542,99563.214272432,0
+HTH.US,D,20170721,000000,24.0034,24.2899,23.453,23.5928,275766.48869421,0
+HTH.US,D,20170724,000000,23.6095,23.9019,23.4431,23.6361,217659.76158061,0
+HTH.US,D,20170725,000000,23.9383,24.2248,23.8665,24.0496,277938.03832048,0
+HTH.US,D,20170726,000000,24.0939,24.0939,23.4353,23.4776,183177.01611212,0
+HTH.US,D,20170727,000000,23.5652,23.6627,23.066,23.2876,235238.34407908,0
+HTH.US,D,20170728,000000,24.5173,24.7634,23.6194,23.8399,517539.79549331,0
+HTH.US,D,20170731,000000,23.9767,24.0674,22.4812,22.9745,588728.63635166,0
+HTH.US,D,20170801,000000,23.7926,23.9767,23.2837,23.9108,570344.61004888,0
+HTH.US,D,20170802,000000,23.9206,24.0318,23.6991,23.8941,296389.1002993,0
+HTH.US,D,20170803,000000,24.0939,24.1323,23.5652,23.6095,328075.64552406,0
+HTH.US,D,20170804,000000,23.7641,23.8754,23.6824,23.7266,272087.65204954,0
+HTH.US,D,20170807,000000,23.7266,23.7266,23.4067,23.4254,315305.34924201,0
+HTH.US,D,20170808,000000,23.3979,24.1323,23.3161,23.9944,600528.94671554,0
+HTH.US,D,20170809,000000,23.7641,23.9108,23.6273,23.8754,380937.33883503,0
+HTH.US,D,20170810,000000,23.4254,23.7542,23.3063,23.453,850358.7229419,0
+HTH.US,D,20170811,000000,23.2689,23.6824,22.6979,23.3063,648990.66201857,0
+HTH.US,D,20170814,000000,23.6273,24.1983,23.3801,24.1983,396920.26910579,0
+HTH.US,D,20170815,000000,24.41,24.41,23.8408,23.8852,303674.65945232,0
+HTH.US,D,20170816,000000,23.9393,23.9866,23.6971,23.831,508629.1290428,0
+HTH.US,D,20170817,000000,23.7089,23.765,22.7077,22.7176,613860.92070726,0
+HTH.US,D,20170818,000000,22.5511,22.8169,22.3296,22.5698,546401.70109664,0
+HTH.US,D,20170821,000000,22.499,22.6229,22.4123,22.5324,231036.42602304,0
+HTH.US,D,20170822,000000,22.6605,22.8081,22.4212,22.6782,363848.31990992,0
+HTH.US,D,20170823,000000,22.4409,22.9912,22.303,22.7904,284816.30495708,0
+HTH.US,D,20170824,000000,22.874,22.874,22.5324,22.6693,303550.74502089,0
+HTH.US,D,20170825,000000,22.7077,23.0109,22.6506,22.8268,527231.52913868,0
+HTH.US,D,20170828,000000,22.8642,22.8642,22.0539,22.0815,591073.86932035,0
+HTH.US,D,20170829,000000,21.7408,21.9899,21.6207,21.8806,409854.09180965,0
+HTH.US,D,20170830,000000,21.8708,22.0618,21.797,21.9801,298809.49448048,0
+HTH.US,D,20170831,000000,22.1179,22.1731,21.732,21.7783,405004.16221872,0
+HTH.US,D,20170901,000000,22.0461,22.1277,21.7507,21.8531,425125.02194569,0
+HTH.US,D,20170905,000000,21.6591,21.7034,20.8567,20.8833,392232.85024461,0
+HTH.US,D,20170906,000000,21.0232,21.0606,20.4245,20.4245,745641.88715232,0
+HTH.US,D,20170907,000000,20.4058,20.4058,19.751,20.1113,899450.16732272,0
+HTH.US,D,20170908,000000,20.1026,20.3791,20.0405,20.2779,504640.50631954,0
+HTH.US,D,20170911,000000,20.5644,20.8232,20.3891,20.6282,759227.7841593,0
+HTH.US,D,20170912,000000,20.7761,22.11,20.7761,22.0913,988511.12568516,0
+HTH.US,D,20170913,000000,22.0175,22.4891,21.8531,22.1012,626115.24542236,0
+HTH.US,D,20170914,000000,22.1012,22.3581,21.9801,22.0461,486858.78540887,0
+HTH.US,D,20170915,000000,21.8806,22.2115,21.8806,22.1928,922606.9306198,0
+HTH.US,D,20170918,000000,22.1928,22.5895,22.1928,22.56,416956.82639171,0
+HTH.US,D,20170919,000000,22.5511,22.7638,22.3758,22.6506,400992.17857805,0
+HTH.US,D,20170920,000000,22.6693,23.0483,22.4596,22.9834,317432.2084176,0
+HTH.US,D,20170921,000000,22.9735,23.1074,22.874,22.8917,299921.6772872,0
+HTH.US,D,20170922,000000,22.6782,23.0109,22.6329,22.9095,263016.50625339,0
+HTH.US,D,20170925,000000,22.8543,23.1448,22.7638,22.9558,279757.14280161,0
+HTH.US,D,20170926,000000,23.0208,23.3604,22.9194,23.2787,342276.03622789,0
+HTH.US,D,20170927,000000,23.6637,24.3263,23.3408,23.9777,479721.51729673,0
+HTH.US,D,20170928,000000,24.0515,24.152,23.7739,24.0959,265564.87763426,0
+HTH.US,D,20170929,000000,24.1343,24.1609,23.8951,23.9216,315952.34508482,0
+HTH.US,D,20171002,000000,23.9393,24.2534,23.7739,24.2357,398251.84139766,0
+HTH.US,D,20171003,000000,24.2819,24.3183,23.8951,24.2071,484857.87204885,0
+HTH.US,D,20171004,000000,24.1687,24.2071,23.9689,24.0328,243745.78078141,0
+HTH.US,D,20171005,000000,24.0595,24.1983,23.9393,24.0141,310932.79491972,0
+HTH.US,D,20171006,000000,24.0418,24.4277,23.9216,23.9954,304159.1445654,0
+HTH.US,D,20171009,000000,23.9954,24.1343,23.8498,23.9216,385962.98315251,0
+HTH.US,D,20171010,000000,24.0595,24.3076,23.9216,24.1884,312664.5498836,0
+HTH.US,D,20171011,000000,24.1786,24.344,24.0093,24.0959,280812.44685291,0
+HTH.US,D,20171012,000000,24.1983,24.2632,23.9866,24.0861,179749.05540648,0
+HTH.US,D,20171013,000000,24.0782,24.2918,23.765,23.9689,147461.22048165,0
+HTH.US,D,20171016,000000,23.9216,24.3716,23.9216,24.2268,173517.7846127,0
+HTH.US,D,20171017,000000,24.2918,24.2918,23.4874,23.5366,250305.12011088,0
+HTH.US,D,20171018,000000,23.6361,24.0467,23.6361,23.765,403340.45862291,0
+HTH.US,D,20171019,000000,23.5563,23.9305,23.4874,23.8221,197080.82473416,0
+HTH.US,D,20171020,000000,24.2357,24.2406,23.831,23.9492,303174.93895836,0
+HTH.US,D,20171023,000000,24.023,24.023,23.3703,23.453,292483.76432502,0
+HTH.US,D,20171024,000000,23.5563,23.7276,23.4215,23.453,419374.17349672,0
+HTH.US,D,20171025,000000,23.4874,23.4973,22.7727,23.3408,636560.62257694,0
+HTH.US,D,20171026,000000,23.4067,23.6735,23.2689,23.5731,300207.08675632,0
+HTH.US,D,20171027,000000,22.9912,23.5071,22.4793,23.3703,580389.80453146,0
+HTH.US,D,20171030,000000,23.0109,23.0483,21.7979,22.0372,663032.6047609,0
+HTH.US,D,20171031,000000,22.0372,22.0461,21.668,21.6759,456547.48723461,0
+HTH.US,D,20171101,000000,21.8442,22.0037,21.2082,21.3096,313787.90530299,0
+HTH.US,D,20171102,000000,21.3184,21.8984,21.282,21.8442,392130.26534645,0
+HTH.US,D,20171103,000000,21.7783,21.8344,21.41,21.6109,388326.49857827,0
+HTH.US,D,20171106,000000,21.4927,21.6709,21.4553,21.5764,412161.74417207,0
+HTH.US,D,20171107,000000,21.604,21.7605,20.7621,20.7938,470662.55980532,0
+HTH.US,D,20171108,000000,20.647,20.7277,20.3379,20.4432,340808.36119984,0
+HTH.US,D,20171109,000000,20.2532,20.719,20.2158,20.3969,380288.3116081,0
+HTH.US,D,20171110,000000,20.4432,20.6185,20.333,20.4905,375166.17654485,0
+HTH.US,D,20171113,000000,20.2611,20.8409,20.2059,20.7021,385716.1699817,0
+HTH.US,D,20171114,000000,20.6372,21.0063,20.5771,20.8489,493243.42570387,0
+HTH.US,D,20171115,000000,20.6185,21.0063,20.5367,20.8941,368185.32501009,0
+HTH.US,D,20171116,000000,21.0162,21.1393,20.8232,20.9798,308238.16388208,0
+HTH.US,D,20171117,000000,20.7938,21.2269,20.7761,21.1531,390969.32932082,0
+HTH.US,D,20171120,000000,21.218,21.3293,20.9798,21.3293,341130.33558316,0
+HTH.US,D,20171121,000000,21.4573,21.6877,21.1905,21.5144,402905.74242083,0
+HTH.US,D,20171122,000000,21.5715,21.6877,21.3568,21.3658,306550.08367682,0
+HTH.US,D,20171124,000000,21.476,21.4858,21.1905,21.2269,298655.10928723,0
+HTH.US,D,20171127,000000,21.2466,21.4858,21.1905,21.2761,317123.43803107,0
+HTH.US,D,20171128,000000,21.3204,22.3434,21.218,22.2803,450870.78430608,0
+HTH.US,D,20171129,000000,22.5097,23.4599,22.3877,23.0621,502658.89110866,0
+HTH.US,D,20171130,000000,23.323,23.323,22.9253,22.944,650070.34267933,0
+HTH.US,D,20171201,000000,23.0355,23.0355,21.7714,23.0079,536489.56227404,0
+HTH.US,D,20171204,000000,23.5445,23.7266,23.2196,23.3388,432525.35430161,0
+HTH.US,D,20171205,000000,23.4146,23.4146,22.3808,22.3808,398686.55759974,0
+HTH.US,D,20171206,000000,22.2715,22.3975,21.9742,21.984,267553.60268956,0
+HTH.US,D,20171207,000000,21.984,22.2518,21.9102,22.0411,263446.14399517,0
+HTH.US,D,20171208,000000,22.2803,22.2803,21.7438,21.7999,205498.88053512,0
+HTH.US,D,20171211,000000,21.8098,21.9377,21.6522,21.7625,175985.91632075,0
+HTH.US,D,20171212,000000,21.9279,22.2419,21.8738,22.113,291383.76982305,0
+HTH.US,D,20171213,000000,22.0855,22.5748,22.0116,22.0411,485038.6652357,0
+HTH.US,D,20171214,000000,22.1681,22.3533,21.9279,22.0569,471236.42581975,0
+HTH.US,D,20171215,000000,22.1967,22.879,22.0903,22.7037,1234315.7142741,0
+HTH.US,D,20171218,000000,22.944,23.2856,22.7598,23.072,536305.72201102,0
+HTH.US,D,20171219,000000,23.1566,23.2196,22.9154,23.0917,517985.68430805,0
+HTH.US,D,20171220,000000,23.3289,23.4146,23.0079,23.1566,501294.81667084,0
+HTH.US,D,20171221,000000,23.2659,23.3969,23.0276,23.2383,455176.30295235,0
+HTH.US,D,20171222,000000,23.4047,23.4333,23.0621,23.3043,294952.91172514,0
+HTH.US,D,20171226,000000,23.2856,23.4953,23.2196,23.257,320456.93937504,0
+HTH.US,D,20171227,000000,23.3969,23.4146,23.1566,23.2285,349815.51839614,0
+HTH.US,D,20171228,000000,23.2757,23.451,23.1566,23.4421,324720.81464682,0
+HTH.US,D,20171229,000000,23.581,23.581,23.323,23.3683,404834.54164454,0
+HTH.US,D,20180102,000000,23.645,23.6991,23.2098,23.4146,346306.30232564,0
+HTH.US,D,20180103,000000,23.3782,23.6351,23.3141,23.4599,338634.78018946,0
+HTH.US,D,20180104,000000,23.7079,23.9767,23.6302,23.6991,247744.56042529,0
+HTH.US,D,20180105,000000,23.8842,23.8842,23.4421,23.7542,424421.14734747,0
+HTH.US,D,20180108,000000,23.7641,23.8754,23.5347,23.7641,455909.63262035,0
+HTH.US,D,20180109,000000,23.8665,24.6226,23.8025,24.3923,918174.45046592,0
+HTH.US,D,20180110,000000,24.4858,24.9652,24.1609,24.2455,731309.45648057,0
+HTH.US,D,20180111,000000,24.411,24.4956,24.1609,24.3726,756801.29582573,0
+HTH.US,D,20180112,000000,24.5764,24.9465,24.345,24.3824,525456.09941619,0
+HTH.US,D,20180116,000000,24.5764,24.9465,24.2819,24.3273,505207.26248953,0
+HTH.US,D,20180117,000000,24.4375,24.7437,24.2534,24.6029,318646.97612246,0
+HTH.US,D,20180118,000000,24.5931,24.66,24.3923,24.5764,221865.74240491,0
+HTH.US,D,20180119,000000,24.5203,24.9278,24.5203,24.8914,303903.19016604,0
+HTH.US,D,20180122,000000,24.7771,24.9091,24.66,24.8058,228732.83642884,0
+HTH.US,D,20180123,000000,24.7437,25.0833,24.6128,24.8539,338825.73029692,0
+HTH.US,D,20180124,000000,24.9731,25.0746,24.6876,24.7349,217462.71732079,0
+HTH.US,D,20180125,000000,24.8726,24.9278,24.3726,24.5577,264289.16840574,0
+HTH.US,D,20180126,000000,25.3699,26.1241,24.8914,25.3434,836886.58344575,0
+HTH.US,D,20180129,000000,24.217,25.0185,24.0418,24.2731,730766.06122798,0
+HTH.US,D,20180130,000000,24.0141,24.411,24.0141,24.1786,394619.72658779,0
+HTH.US,D,20180131,000000,24.2731,24.4325,24.0043,24.1609,1000594.814134,0
+HTH.US,D,20180201,000000,24.1245,24.6325,24.0515,24.4474,492619.79077845,0
+HTH.US,D,20180202,000000,24.2731,24.4759,23.6912,23.7178,334301.83785754,0
+HTH.US,D,20180205,000000,23.3585,23.7641,22.6388,22.6752,478174.61828794,0
+HTH.US,D,20180206,000000,22.1583,22.9253,22.1583,22.7323,409003.95755464,0
+HTH.US,D,20180207,000000,22.5551,22.9528,22.5097,22.7037,364059.5838586,0
+HTH.US,D,20180208,000000,22.7234,22.8061,22.2154,22.2154,368720.59472619,0
+HTH.US,D,20180209,000000,22.4743,22.7962,21.984,22.6201,223921.50313623,0
+HTH.US,D,20180212,000000,22.684,22.6939,22.2331,22.2518,372705.15468121,0
+HTH.US,D,20180213,000000,22.1317,22.5186,21.9939,22.4842,280291.39682565,0
+HTH.US,D,20180214,000000,22.3533,23.3614,22.3533,23.3171,355787.7877144,0
+HTH.US,D,20180215,000000,23.5937,23.6952,23.3988,23.4363,1005729.137502,0
+HTH.US,D,20180216,000000,23.454,23.9433,23.3988,23.4982,764061.46267725,0
+HTH.US,D,20180220,000000,23.4884,23.9335,23.3988,23.4884,513297.24975482,0
+HTH.US,D,20180221,000000,23.4884,23.9148,23.3811,23.5741,545235.68661068,0
+HTH.US,D,20180222,000000,23.7031,23.7867,23.0473,23.1212,281983.53979915,0
+HTH.US,D,20180223,000000,23.1685,23.2679,23.0385,23.1212,452511.12698449,0
+HTH.US,D,20180226,000000,23.3171,23.5081,23.1586,23.4786,448369.13476002,0
+HTH.US,D,20180227,000000,23.3988,23.6292,22.9627,22.9627,354010.32660778,0
+HTH.US,D,20180228,000000,23.0552,23.1488,22.4743,22.494,276818.74566934,0
+HTH.US,D,20180301,000000,22.4645,22.7697,22.2794,22.4074,195132.7273613,0
+HTH.US,D,20180302,000000,22.2607,22.7874,22.1042,22.752,207617.61417423,0
+HTH.US,D,20180305,000000,22.5373,23.1488,22.4359,22.9725,411616.31753536,0
+HTH.US,D,20180306,000000,23.131,23.4176,22.8524,23.2876,420087.18932349,0
+HTH.US,D,20180307,000000,23.0926,23.4884,23.0198,23.4077,278070.0782884,0
+HTH.US,D,20180308,000000,23.4697,23.5573,22.9725,23.1685,149952.71310711,0
+HTH.US,D,20180309,000000,23.3712,23.7218,23.2777,23.6854,202912.92854801,0
+HTH.US,D,20180312,000000,23.6854,23.7493,23.5179,23.6115,312217.64537679,0
+HTH.US,D,20180313,000000,23.767,23.767,23.3073,23.3988,345132.16230322,0
+HTH.US,D,20180314,000000,23.5179,23.5179,23.0296,23.0837,384778.68620946,0
+HTH.US,D,20180315,000000,23.1114,23.3712,22.8889,23.3319,363320.16003825,0
+HTH.US,D,20180316,000000,23.3899,23.7769,23.3899,23.5839,567145.18005696,0
+HTH.US,D,20180319,000000,23.454,23.454,22.9725,23.259,219767.32260704,0
+HTH.US,D,20180320,000000,23.3073,23.3899,22.945,23.1842,154360.81665154,0
+HTH.US,D,20180321,000000,23.1685,23.647,23.1024,23.3811,340260.90317901,0
+HTH.US,D,20180322,000000,23.0296,23.1763,22.2971,22.3621,463722.335953,0
+HTH.US,D,20180323,000000,22.3434,22.5097,21.4179,21.4179,336222.51154476,0
+HTH.US,D,20180326,000000,21.7881,22.2971,21.5301,22.2055,514779.14447172,0
+HTH.US,D,20180327,000000,22.2223,22.2794,21.2988,21.4356,282812.34452087,0
+HTH.US,D,20180328,000000,21.4356,21.7418,21.2722,21.6759,338791.19676685,0
+HTH.US,D,20180329,000000,21.8265,21.9821,21.6946,21.7044,300993.23241147,0
+HTH.US,D,20180402,000000,21.6394,21.8167,20.9748,21.2052,331987.07565068,0
+HTH.US,D,20180403,000000,21.3628,21.539,21.1668,21.3628,295110.34399459,0
+HTH.US,D,20180404,000000,21.0871,22.3158,21.0773,21.8629,913720.64077875,0
+HTH.US,D,20180405,000000,21.9535,22.0845,21.7792,21.9624,218003.06549721,0
+HTH.US,D,20180406,000000,21.7418,21.9535,21.1314,21.4268,267793.30601594,0
+HTH.US,D,20180409,000000,21.5863,21.8354,21.2988,21.3254,248212.79446537,0
+HTH.US,D,20180410,000000,21.6109,21.8541,21.409,21.6759,293980.89442284,0
+HTH.US,D,20180411,000000,21.539,21.7231,21.4543,21.6493,218579.97858781,0
+HTH.US,D,20180412,000000,21.8354,22.0845,21.6946,21.9446,220937.39986122,0
+HTH.US,D,20180413,000000,22.0943,22.2055,21.668,21.8078,525157.48595028,0
+HTH.US,D,20180416,000000,21.8993,22.1406,21.7615,22.0845,324880.27830037,0
+HTH.US,D,20180417,000000,22.2144,22.2144,21.7615,21.8167,374612.62437164,0
+HTH.US,D,20180418,000000,21.8265,22.2223,21.7517,22.1209,456205.19901007,0
+HTH.US,D,20180419,000000,22.0943,22.7244,22.0943,22.5845,397763.29351636,0
+HTH.US,D,20180420,000000,23.0375,23.0739,22.3434,22.3808,245539.49296101,0
+HTH.US,D,20180423,000000,22.3533,22.7333,22.3158,22.6762,188800.90305347,0
+HTH.US,D,20180424,000000,22.8711,23.0198,22.6575,22.7874,317940.05444806,0
+HTH.US,D,20180425,000000,22.7146,22.8977,22.5748,22.7421,180818.57914664,0
+HTH.US,D,20180426,000000,22.8524,22.8524,22.5097,22.6388,144232.33541997,0
+HTH.US,D,20180427,000000,20.3537,21.8078,20.135,21.4632,673987.85933005,0
+HTH.US,D,20180430,000000,21.3441,21.5301,20.7228,20.7425,625254.95424675,0
+HTH.US,D,20180501,000000,20.6028,20.899,20.3634,20.7986,458596.1381215,0
+HTH.US,D,20180502,000000,20.8085,21.1127,20.6412,20.8439,290153.76673725,0
+HTH.US,D,20180503,000000,20.522,20.6589,20.13,20.1981,943659.17996665,0
+HTH.US,D,20180504,000000,20.0494,20.8282,20.0051,20.4934,1295161.762876,0
+HTH.US,D,20180507,000000,20.6589,21.0674,20.3811,20.7986,640683.31665224,0
+HTH.US,D,20180508,000000,20.6589,21.1865,20.6589,20.8626,468855.64362893,0
+HTH.US,D,20180509,000000,20.9925,21.1127,20.8183,20.899,396687.67562384,0
+HTH.US,D,20180510,000000,20.9364,21.158,20.715,21.0773,419535.66853441,0
+HTH.US,D,20180511,000000,21.1314,21.4268,20.909,21.0113,355795.91325089,0
+HTH.US,D,20180514,000000,20.6489,20.8322,20.4639,20.714,552521.24576373,0
+HTH.US,D,20180515,000000,20.6115,20.9748,20.6047,20.8429,382919.96973797,0
+HTH.US,D,20180516,000000,20.7976,21.1491,20.6579,21.0025,436715.08405294,0
+HTH.US,D,20180517,000000,21.0202,21.4002,20.8577,21.3264,931702.45302541,0
+HTH.US,D,20180518,000000,21.3825,21.4937,21.2249,21.3913,389417.35185173,0
+HTH.US,D,20180521,000000,21.4189,21.7349,21.4189,21.6316,206978.7438679,0
+HTH.US,D,20180522,000000,21.6778,21.9564,21.5971,21.6778,325249.99021055,0
+HTH.US,D,20180523,000000,21.5705,21.919,21.4652,21.9023,605788.20020702,0
+HTH.US,D,20180524,000000,21.7822,22.051,21.6877,21.9564,421166.86998426,0
+HTH.US,D,20180525,000000,21.8846,22.1248,21.7723,22.0047,778951.50829045,0
+HTH.US,D,20180529,000000,21.669,22.115,21.41,21.8383,725401.17576216,0
+HTH.US,D,20180530,000000,22.0234,22.2922,21.9023,22.051,593441.44751438,0
+HTH.US,D,20180531,000000,21.9948,22.1534,21.7635,21.7635,545474.374245,0
+HTH.US,D,20180601,000000,21.541,22.1898,21.2909,22.0047,398372.70875291,0
+HTH.US,D,20180604,000000,22.115,22.1445,21.8649,22.0884,587160.4078096,0
+HTH.US,D,20180605,000000,22.0332,22.1248,21.6562,21.856,601339.46898015,0
+HTH.US,D,20180606,000000,21.9653,22.2095,21.8383,22.1701,702028.07005609,0
+HTH.US,D,20180607,000000,22.2449,22.3571,21.9564,22.0982,385266.21839872,0
+HTH.US,D,20180608,000000,22.0982,22.1997,21.9023,22.0687,338177.71876205,0
+HTH.US,D,20180611,000000,22.115,22.1701,21.8846,21.9023,359319.34901025,0
+HTH.US,D,20180612,000000,21.9289,22.0332,21.5607,21.6778,394421.66663591,0
+HTH.US,D,20180613,000000,21.7162,21.8482,21.281,21.5607,687104.50660489,0
+HTH.US,D,20180614,000000,21.5971,21.6611,21.1215,21.2909,745381.86998473,0
+HTH.US,D,20180615,000000,21.0773,21.3825,20.9286,21.3539,875980.57087086,0
+HTH.US,D,20180618,000000,21.2535,21.5607,21.1038,21.4848,642868.0702753,0
+HTH.US,D,20180619,000000,21.3264,22.0047,21.281,21.9476,647096.39632494,0
+HTH.US,D,20180620,000000,22.0982,22.0982,21.7349,21.9102,236495.77085052,0
+HTH.US,D,20180621,000000,21.8925,21.9023,21.6227,21.7064,195791.91150884,0
+HTH.US,D,20180622,000000,21.9102,21.9564,21.5508,21.5971,775907.47918385,0
+HTH.US,D,20180625,000000,21.5321,21.5872,21.1215,21.2997,566658.66355977,0
+HTH.US,D,20180626,000000,21.3539,21.5607,20.9925,21.5607,392863.59501445,0
+HTH.US,D,20180627,000000,21.4848,21.5085,20.8706,20.9286,645991.32336264,0
+HTH.US,D,20180628,000000,20.9925,21.0487,20.7218,20.8528,567220.34126947,0
+HTH.US,D,20180629,000000,21.0202,21.1402,20.4737,20.4836,457108.14925223,0
+HTH.US,D,20180702,000000,19.9834,20.6776,19.9834,20.6579,277517.54180726,0
+HTH.US,D,20180703,000000,20.6579,20.7888,20.5672,20.5928,101965.32599653,0
+HTH.US,D,20180705,000000,20.6953,20.6953,20.4836,20.6676,291986.07521518,0
+HTH.US,D,20180706,000000,20.6115,20.9561,20.5761,20.8075,301165.90006183,0
+HTH.US,D,20180709,000000,20.8893,21.3638,20.8893,21.3264,239479.87412552,0
+HTH.US,D,20180710,000000,21.4189,21.4553,20.7701,20.7976,282113.54838295,0
+HTH.US,D,20180711,000000,20.6863,20.836,20.6215,20.7218,337619.08812853,0
+HTH.US,D,20180712,000000,21.281,21.281,20.1853,20.4166,494470.38171346,0
+HTH.US,D,20180713,000000,20.3614,20.3704,19.9549,20.0908,613748.1788885,0
+HTH.US,D,20180716,000000,20.205,20.4639,20.0719,20.3063,453799.02451774,0
+HTH.US,D,20180717,000000,20.333,20.3704,19.9352,19.9647,516340.26316936,0
+HTH.US,D,20180718,000000,20.0178,20.4914,20.0021,20.4353,375523.70015028,0
+HTH.US,D,20180719,000000,20.3791,20.5485,20.2522,20.5013,244573.56981107,0
+HTH.US,D,20180720,000000,20.52,20.7415,20.4068,20.5111,240837.85441098,0
+HTH.US,D,20180723,000000,20.4737,20.7888,20.4737,20.6863,175849.81358459,0
+HTH.US,D,20180724,000000,20.705,20.836,20.4836,20.6018,255601.95420862,0
+HTH.US,D,20180725,000000,20.5574,20.6215,20.1656,20.4068,267259.05199188,0
+HTH.US,D,20180726,000000,20.4836,20.9364,20.4836,20.6215,275165.19899415,0
+HTH.US,D,20180727,000000,19.4803,20.7888,19.3641,19.5797,969456.74262215,0
+HTH.US,D,20180730,000000,19.4803,19.9066,19.2647,19.368,756723.08753705,0
+HTH.US,D,20180731,000000,19.6762,19.7648,19.1751,19.3012,734423.56833937,0
+HTH.US,D,20180801,000000,20.1193,20.1951,19.3593,19.7413,763821.75935087,0
+HTH.US,D,20180802,000000,19.6674,19.7944,19.4803,19.7413,385035.65630087,0
+HTH.US,D,20180803,000000,19.7039,19.7236,19.3209,19.378,385174.80611322,0
+HTH.US,D,20180806,000000,19.3867,19.4164,19.2451,19.3306,248587.58483586,0
+HTH.US,D,20180807,000000,19.4064,19.499,19.0708,19.119,450760.07387144,0
+HTH.US,D,20180808,000000,19.1387,19.5335,18.9861,19.5246,620728.0147312,0
+HTH.US,D,20180809,000000,19.5177,19.6762,19.3257,19.3967,252551.83094966,0
+HTH.US,D,20180810,000000,19.2302,19.3209,19.0806,19.2451,244532.94212863,0
+HTH.US,D,20180813,000000,19.1751,19.4902,19.1239,19.3209,528786.55368397,0
+HTH.US,D,20180814,000000,19.3406,19.6949,19.2735,19.6388,308669.83300798,0
+HTH.US,D,20180815,000000,19.5532,19.6949,19.2451,19.2451,257649.58940346,0
+HTH.US,D,20180816,000000,19.4064,19.7245,19.3503,19.5256,252460.41866417,0
+HTH.US,D,20180817,000000,19.4715,19.6684,19.4064,19.629,221059.28290853,0
+HTH.US,D,20180820,000000,19.6388,19.7432,19.3593,19.4064,414097.6532402,0
+HTH.US,D,20180821,000000,19.3867,19.8052,19.3867,19.752,305435.86948598,0
+HTH.US,D,20180822,000000,19.6684,19.7707,19.6388,19.7432,173559.42798719,0
+HTH.US,D,20180823,000000,19.7146,19.7333,19.5089,19.5906,171407.17651009,0
+HTH.US,D,20180824,000000,19.5906,19.7245,19.5433,19.6772,216535.39046916,0
+HTH.US,D,20180827,000000,20.1497,20.1497,19.5187,19.5256,281761.10323781,0
+HTH.US,D,20180828,000000,19.5807,19.6093,19.3012,19.4548,207476.43297774,0
+HTH.US,D,20180829,000000,19.4261,19.4261,19.2647,19.3503,203801.65910131,0
+HTH.US,D,20180830,000000,19.3306,19.3503,19.1279,19.2214,173130.80593748,0
+HTH.US,D,20180831,000000,19.1279,19.3406,19.0885,19.3209,173175.49638816,0
+HTH.US,D,20180904,000000,19.2451,19.5906,19.1938,19.562,423417.64359128,0
+HTH.US,D,20180905,000000,19.5256,19.7707,19.3967,19.4548,195294.22239898,0
+HTH.US,D,20180906,000000,19.4261,19.5807,19.3593,19.3593,220567.68795105,0
+HTH.US,D,20180907,000000,19.378,19.4813,19.2499,19.4261,181617.9287986,0
+HTH.US,D,20180910,000000,19.3012,19.378,19.0048,19.0137,369773.86739337,0
+HTH.US,D,20180911,000000,18.9319,19.1643,18.8561,18.995,380153.22456399,0
+HTH.US,D,20180912,000000,18.9851,18.995,18.6435,18.7163,445687.70771916,0
+HTH.US,D,20180913,000000,18.7626,18.8561,18.6395,18.8462,386248.39262163,0
+HTH.US,D,20180914,000000,18.8561,19.0609,18.8462,18.995,356777.07178175,0
+HTH.US,D,20180917,000000,18.7075,19.0048,18.6523,18.7075,311431.49972164,0
+HTH.US,D,20180918,000000,18.7724,18.8856,18.6335,18.8187,344141.86254381,0
+HTH.US,D,20180919,000000,18.7724,19.2037,18.735,19.1082,359939.93685948,0
+HTH.US,D,20180920,000000,19.2214,19.6487,19.2214,19.5433,499382.26852011,0
+HTH.US,D,20180921,000000,19.562,19.6871,19.5256,19.6093,974896.78930048,0
+HTH.US,D,20180924,000000,19.562,19.5994,18.9851,19.1544,294286.61773318,0
+HTH.US,D,20180925,000000,19.1938,19.3109,19.0531,19.2548,194724.4191528,0
+HTH.US,D,20180926,000000,19.2647,19.2647,18.7262,18.7527,390140.5245991,0
+HTH.US,D,20180927,000000,18.7823,18.8187,18.6809,18.7163,277610.98547686,0
+HTH.US,D,20180928,000000,18.6523,18.8659,18.6248,18.7823,306209.82683641,0
+HTH.US,D,20181001,000000,18.9496,18.9594,18.5726,18.6622,457510.36330837,0
+HTH.US,D,20181002,000000,18.5577,18.8,18.4425,18.5302,269094.40754599,0
+HTH.US,D,20181003,000000,18.6888,19.1741,18.5106,19.0983,463902.11344779,0
+HTH.US,D,20181004,000000,19.0235,19.3109,18.8561,18.8955,387624.65536418,0
+HTH.US,D,20181005,000000,18.8955,18.9851,18.6148,18.7911,329778.96111023,0
+HTH.US,D,20181008,000000,18.8,19.0235,18.6719,18.9773,220217.27419002,0
+HTH.US,D,20181009,000000,18.8561,19.0609,18.7823,18.8561,378888.68794814,0
+HTH.US,D,20181010,000000,18.8374,19.1377,18.6148,18.6148,256892.89881806,0
+HTH.US,D,20181011,000000,18.4574,18.6719,18.2064,18.2151,453311.49232849,0
+HTH.US,D,20181012,000000,18.4751,18.4751,17.5249,17.9336,1193184.2485747,0
+HTH.US,D,20181015,000000,17.9256,18.2505,17.8608,18.1128,331459.93147108,0
+HTH.US,D,20181016,000000,18.2064,18.2064,17.8134,18.1767,363445.09016174,0
+HTH.US,D,20181017,000000,18.1305,18.3353,17.8331,18.2064,434665.41747399,0
+HTH.US,D,20181018,000000,18.1473,18.2328,17.6835,17.7022,326938.07041582,0
+HTH.US,D,20181019,000000,17.6184,17.8608,17.3379,17.3479,453393.76338543,0
+HTH.US,D,20181022,000000,17.4404,17.4591,16.6793,16.6881,526144.73863349,0
+HTH.US,D,20181023,000000,16.3977,16.9018,16.2766,16.697,1583756.4422998,0
+HTH.US,D,20181024,000000,16.6497,16.6793,15.9783,16.0068,772500.84801149,0
+HTH.US,D,20181025,000000,16.0728,16.6409,16.0728,16.4617,1105251.724092,0
+HTH.US,D,20181026,000000,16.9668,17.9069,16.6153,17.5349,1424836.1839867,0
+HTH.US,D,20181029,000000,17.9069,18.3914,17.9069,18.167,1155135.4082804,0
+HTH.US,D,20181030,000000,18.1206,18.5302,18.0557,18.5106,784155.91441063,0
+HTH.US,D,20181031,000000,18.6248,18.7724,18.5016,18.5302,682907.66700913,0
+HTH.US,D,20181101,000000,18.6523,18.8285,18.5774,18.5864,829140.91578912,0
+HTH.US,D,20181102,000000,18.7724,18.7823,18.4278,18.6148,731938.16986628,0
+HTH.US,D,20181105,000000,18.5302,18.8659,18.5203,18.7911,465615.58595458,0
+HTH.US,D,20181106,000000,18.735,18.8955,18.6198,18.7724,410814.93649928,0
+HTH.US,D,20181107,000000,18.8,18.924,18.4377,18.7911,494530.30754506,0
+HTH.US,D,20181108,000000,18.6976,19.0324,18.6238,18.9496,388426.03640025,0
+HTH.US,D,20181109,000000,18.8659,19.0658,18.4722,18.5203,633377.443658,0
+HTH.US,D,20181112,000000,18.4928,18.5726,18.2702,18.3068,368797.78732283,0
+HTH.US,D,20181113,000000,18.355,18.8187,18.2505,18.539,608343.68143231,0
+HTH.US,D,20181114,000000,18.6523,18.6819,17.7082,17.7927,440460.95637364,0
+HTH.US,D,20181115,000000,17.6057,18.1954,17.5023,18.1109,392544.66770731,0
+HTH.US,D,20181116,000000,17.9789,18.1286,17.8952,17.969,413009.84704295,0
+HTH.US,D,20181119,000000,18.0812,18.4849,17.9513,17.9789,741776.16316843,0
+HTH.US,D,20181120,000000,17.8675,18.1009,17.6708,17.8301,505093.50497871,0
+HTH.US,D,20181121,000000,17.8853,18.3343,17.6608,17.9149,276389.10792757,0
+HTH.US,D,20181123,000000,17.8479,18.1286,17.6324,17.9237,199799.83238126,0
+HTH.US,D,20181126,000000,18.0538,18.5066,18.0538,18.3156,322886.47478478,0
+HTH.US,D,20181127,000000,18.2221,18.4278,18.0715,18.1109,298469.23764007,0
+HTH.US,D,20181128,000000,18.156,18.4839,17.773,18.2959,470762.0976273,0
+HTH.US,D,20181129,000000,18.1757,18.4672,18.0034,18.1009,361187.20671029,0
+HTH.US,D,20181130,000000,17.969,18.3904,17.969,18.2595,498446.81613199,0
+HTH.US,D,20181203,000000,18.5203,18.5203,17.9415,18.2595,254065.21212044,0
+HTH.US,D,20181204,000000,17.0258,18.3343,16.9332,17.0258,458383.85848076,0
+HTH.US,D,20181206,000000,16.7452,16.9893,16.5976,16.9509,346120.4306785,0
+HTH.US,D,20181207,000000,16.9893,17.3616,16.7629,16.9058,242868.22284078,0
+HTH.US,D,20181210,000000,16.83,16.9235,16.4292,16.6438,271646.8416951,0
+HTH.US,D,20181211,000000,16.8584,16.9422,16.4292,16.5021,181220.79320277,0
+HTH.US,D,20181212,000000,16.7728,17.1204,16.3908,16.9235,463533.41722967,0
+HTH.US,D,20181213,000000,16.8958,17.016,16.4557,16.7078,428587.51618139,0
+HTH.US,D,20181214,000000,16.5109,16.8624,16.5109,16.634,419792.63862583,0
+HTH.US,D,20181217,000000,16.5483,16.9893,16.4557,16.6438,318766.82778566,0
+HTH.US,D,20181218,000000,16.6822,16.9706,16.3544,16.3642,360752.49050822,0
+HTH.US,D,20181219,000000,16.3741,16.5582,15.7538,15.8306,372697.02914473,0
+HTH.US,D,20181220,000000,15.7636,16.0147,15.6347,15.869,367593.17653857,0
+HTH.US,D,20181221,000000,15.8867,16.1663,15.6632,15.7085,597479.83914862,0
+HTH.US,D,20181224,000000,15.5687,15.869,15.4742,15.5116,198844.06615192,0
+HTH.US,D,20181226,000000,15.5874,16.2874,15.3521,16.2579,405718.19373755,0
+HTH.US,D,20181227,000000,15.9507,16.3347,15.8306,16.2776,331531.02991533,0
+HTH.US,D,20181228,000000,16.3642,16.83,16.316,16.5483,724941.06725856,0
+HTH.US,D,20181231,000000,16.6625,16.6625,16.2776,16.6625,283157.67982159,0
+HTH.US,D,20190102,000000,16.4292,16.9796,16.4292,16.9706,344265.77697524,0
+HTH.US,D,20190103,000000,16.8397,17.3252,16.7728,16.8397,294027.61625764,0
+HTH.US,D,20190104,000000,17.1676,17.5309,16.9058,17.5023,243925.5582762,0
+HTH.US,D,20190107,000000,17.5112,17.587,17.2878,17.4649,250829.21721432,0
+HTH.US,D,20190108,000000,17.6992,17.8853,17.3429,17.8765,367940.5432234,0
+HTH.US,D,20190109,000000,17.8952,18.1109,17.8104,17.9415,324553.22545676,0
+HTH.US,D,20190110,000000,17.8479,17.8952,17.5683,17.7653,309144.16120042,0
+HTH.US,D,20190111,000000,17.6157,17.783,17.4788,17.5211,330997.79158335,0
+HTH.US,D,20190114,000000,17.401,17.6708,17.212,17.391,480139.98242584,0
+HTH.US,D,20190115,000000,17.4097,17.4551,17.0445,17.1204,622112.40301025,0
+HTH.US,D,20190116,000000,17.2217,17.6608,17.1853,17.6234,627344.23281607,0
+HTH.US,D,20190117,000000,18.1954,18.418,17.4461,18.1954,1053320.4047088,0
+HTH.US,D,20190118,000000,18.548,18.5951,17.9789,18.548,657376.21567359,0
+HTH.US,D,20190122,000000,18.3806,18.5951,18.0351,18.1857,308336.68601199,0
+HTH.US,D,20190123,000000,18.156,18.2959,18.0183,18.1286,203439.05703556,0
+HTH.US,D,20190124,000000,18.1009,18.2959,17.8578,18.1009,421594.47634191,0
+HTH.US,D,20190125,000000,17.1204,17.9513,16.821,17.4836,1309719.6771852,0
+HTH.US,D,20190128,000000,17.2691,17.6992,17.2414,17.4097,865434.64020226,0
+HTH.US,D,20190129,000000,17.4187,17.5594,17.2878,17.4284,258094.46252614,0
+HTH.US,D,20190130,000000,17.4551,17.4649,17.1755,17.3329,584891.35174549,0
+HTH.US,D,20190131,000000,17.2217,17.3429,16.9609,17.202,441148.57989888,0
+HTH.US,D,20190201,000000,17.3162,17.5072,17.1755,17.3162,501185.12192827,0
+HTH.US,D,20190204,000000,17.2975,17.5407,17.212,17.4461,339031.91578529,0
+HTH.US,D,20190205,000000,17.4284,17.4836,17.2317,17.4374,380328.93929054,0
+HTH.US,D,20190206,000000,17.391,17.4748,17.082,17.4551,298473.30040831,0
+HTH.US,D,20190207,000000,17.5112,17.587,17.2878,17.4748,283193.22904372,0
+HTH.US,D,20190208,000000,17.401,17.4511,17.0721,17.1391,176418.60113871,0
+HTH.US,D,20190211,000000,17.202,17.2778,17.016,17.202,191300.52121542,0
+HTH.US,D,20190212,000000,17.3162,17.5683,17.3075,17.4374,175076.87192622,0
+HTH.US,D,20190213,000000,17.597,17.6805,17.401,17.597,307360.60594143,0
+HTH.US,D,20190214,000000,17.4274,17.6708,17.2868,17.5407,247596.26938439,0
+HTH.US,D,20190215,000000,17.7663,17.8263,17.5663,17.7663,341138.46111965,0
+HTH.US,D,20190219,000000,17.6324,18.159,17.6234,18.1128,402592.90926607,0
+HTH.US,D,20190220,000000,18.0832,18.4131,18.0005,18.3747,350907.38736164,0
+HTH.US,D,20190221,000000,18.3747,18.4515,18.0931,18.4031,356443.92478577,0
+HTH.US,D,20190222,000000,18.4318,18.7487,18.3373,18.7035,650240.97894557,0
+HTH.US,D,20190225,000000,18.863,19.117,18.5667,18.6297,511584.79294009,0
+HTH.US,D,20190226,000000,18.1787,18.5913,18.1206,18.1787,965071.99999513,0
+HTH.US,D,20190227,000000,18.1689,18.2889,17.9336,18.1787,478137.03768168,0
+HTH.US,D,20190228,000000,18.2251,18.2525,18.0281,18.037,372413.65105973,0
+HTH.US,D,20190301,000000,18.1689,18.347,17.9907,18.159,475895.40530322,0
+HTH.US,D,20190304,000000,18.2083,18.3944,18.0241,18.0458,499959.18161072,0
+HTH.US,D,20190305,000000,18.0281,18.0557,17.7179,17.7466,664071.65773922,0
+HTH.US,D,20190306,000000,17.6805,17.7937,17.1085,17.1559,684357.05958007,0
+HTH.US,D,20190307,000000,17.0504,17.0504,16.4046,16.5257,515508.41137146,0
+HTH.US,D,20190308,000000,16.4518,16.63,16.3583,16.6113,392716.3196656,0
+HTH.US,D,20190311,000000,16.6783,16.7689,16.5532,16.63,310910.44969438,0
+HTH.US,D,20190312,000000,16.63,16.7325,16.3534,16.4144,472039.83823994,0
+HTH.US,D,20190313,000000,16.5828,16.7225,16.4243,16.5828,834347.35329344,0
+HTH.US,D,20190314,000000,16.5926,16.7225,16.5158,16.5444,183734.63105356,0
+HTH.US,D,20190315,000000,16.5257,16.7422,16.4883,16.6871,758603.13354181,0
+HTH.US,D,20190318,000000,16.696,17.0229,16.696,16.9392,206895.45711889,0
+HTH.US,D,20190319,000000,17.013,17.0416,16.4144,16.4686,196954.8789186,0
+HTH.US,D,20190320,000000,16.4341,16.4971,16.0866,16.0954,308111.20237446,0
+HTH.US,D,20190321,000000,16.0176,16.378,15.8424,16.1053,512997.62059685,0
+HTH.US,D,20190322,000000,15.9812,16.1978,15.6809,16.0373,1205132.8499795,0
+HTH.US,D,20190325,000000,16.2264,16.6015,15.9723,16.2264,621742.69110006,0
+HTH.US,D,20190326,000000,16.3682,16.6113,16.3012,16.6015,591182.54837087,0
+HTH.US,D,20190327,000000,16.5532,16.9963,16.4144,16.9205,495000.57296927,0
+HTH.US,D,20190328,000000,17.3516,17.5773,17.1085,17.3606,779419.74233053,0
+HTH.US,D,20190329,000000,17.5309,17.5309,17.0988,17.1282,628113.1117062,0
+HTH.US,D,20190401,000000,17.2868,17.6234,17.2494,17.4827,328155.88519686,0
+HTH.US,D,20190402,000000,17.4,17.4827,17.2778,17.3606,231160.34045447,0
+HTH.US,D,20190403,000000,17.5506,17.6421,17.4087,17.4551,368213.76438779,0
+HTH.US,D,20190404,000000,17.4274,17.7563,17.4274,17.6905,442792.98534552,0
+HTH.US,D,20190405,000000,17.6992,17.9246,17.6905,17.8488,281683.91064119,0
+HTH.US,D,20190408,000000,17.7376,17.9434,17.6157,17.6905,285944.73883677,0
+HTH.US,D,20190409,000000,17.5773,17.7092,17.2297,17.2681,778836.73508756,0
+HTH.US,D,20190410,000000,17.4,18.0202,17.3516,18.0202,1556100.1631727,0
+HTH.US,D,20190411,000000,18.0832,18.2989,17.8962,18.0635,436724.22528148,0
+HTH.US,D,20190412,000000,18.2438,18.6484,18.1984,18.5913,540977.90549128,0
+HTH.US,D,20190415,000000,18.6001,18.8157,18.4712,18.6858,536012.18700541,0
+HTH.US,D,20190416,000000,18.731,19.0786,18.6769,19.0599,515415.98339391,0
+HTH.US,D,20190417,000000,19.1072,19.3513,18.8826,19.1731,472588.31195283,0
+HTH.US,D,20190418,000000,19.0875,19.2125,18.8532,18.8826,411236.44870457,0
+HTH.US,D,20190422,000000,18.8058,18.9023,18.4367,18.5056,278455.0255795,0
+HTH.US,D,20190423,000000,18.5243,19.0215,18.5243,18.9477,268940.02235272,0
+HTH.US,D,20190424,000000,18.993,19.0117,18.8058,18.8255,382952.47188391,0
+HTH.US,D,20190425,000000,18.6484,18.8581,18.5814,18.6769,338460.08115498,0
+HTH.US,D,20190426,000000,19.8013,20.3457,19.2332,19.4842,1895207.2401705,0
+HTH.US,D,20190429,000000,19.6418,19.9146,19.5029,19.5216,1028354.6938512,0
+HTH.US,D,20190430,000000,19.6319,20.1006,19.4074,19.7383,1594424.2560157,0
+HTH.US,D,20190501,000000,19.689,19.9627,19.3415,19.4074,488551.94407444,0
+HTH.US,D,20190502,000000,19.369,19.9814,19.369,19.7836,639449.25079822,0
+HTH.US,D,20190503,000000,19.8455,19.943,19.6989,19.8358,658788.02763828,0
+HTH.US,D,20190506,000000,19.5374,20.2158,19.4941,20.0375,543418.61351369,0
+HTH.US,D,20190507,000000,19.8091,19.9914,19.6713,19.7836,706114.1992172,0
+HTH.US,D,20190508,000000,19.7284,19.8949,19.5216,19.5463,346364.19677312,0
+HTH.US,D,20190509,000000,19.369,19.6989,19.2302,19.6024,372293.79939654,0
+HTH.US,D,20190510,000000,19.4842,19.6418,19.2745,19.6024,299173.1122383,0
+HTH.US,D,20190513,000000,19.2657,19.2942,18.8345,18.863,365652.18901014,0
+HTH.US,D,20190514,000000,18.994,19.371,18.8108,19.2676,398833.83294858,0
+HTH.US,D,20190515,000000,18.9753,19.1938,18.7783,18.994,276828.90258994,0
+HTH.US,D,20190516,000000,19.118,19.4193,19.118,19.2234,284378.54167883,0
+HTH.US,D,20190517,000000,19.0698,19.4586,19.0225,19.0422,465351.50601873,0
+HTH.US,D,20190520,000000,18.9389,19.5099,18.9389,19.2322,433518.70113719,0
+HTH.US,D,20190521,000000,19.2578,19.5059,19.2578,19.3336,583519.15177117,0
+HTH.US,D,20190522,000000,19.2676,19.3041,18.921,18.9299,212853.5067483,0
+HTH.US,D,20190523,000000,18.6936,18.73,18.4397,18.7025,376833.94290889,0
+HTH.US,D,20190524,000000,18.7961,19.0885,18.7961,19.0127,296707.01191437,0
+HTH.US,D,20190528,000000,18.9477,19.0609,18.7212,18.9477,331459.93147108,0
+HTH.US,D,20190529,000000,18.7684,19.1416,18.7586,19.0698,478371.66254776,0
+HTH.US,D,20190530,000000,19.1456,19.2479,18.8058,18.9654,282506.62121054,0
+HTH.US,D,20190531,000000,18.7862,19.1082,18.6661,18.9654,803977.14497963,0
+HTH.US,D,20190603,000000,18.9122,19.2578,18.8255,19.1082,573499.34959013,0
+HTH.US,D,20190604,000000,19.4193,19.751,19.3336,19.7323,352507.1023576,0
+HTH.US,D,20190605,000000,19.6929,19.9961,19.5059,19.8131,447694.71523157,0
+HTH.US,D,20190606,000000,19.7787,19.821,19.3434,19.3621,346300.20817328,0
+HTH.US,D,20190607,000000,19.3533,19.4193,19.1938,19.2037,278064.9998281,0
+HTH.US,D,20190610,000000,19.2863,19.6448,19.2391,19.2391,261748.92256135,0
+HTH.US,D,20190611,000000,19.3533,19.5148,19.0422,19.1938,272298.91599821,0
+HTH.US,D,20190612,000000,19.0885,19.2085,18.8728,18.9299,248704.38942286,0
+HTH.US,D,20190613,000000,19.0324,19.1279,18.8728,18.921,220730.1986808,0
+HTH.US,D,20190614,000000,18.8826,19.0324,18.7025,18.9576,265052.96883555,0
+HTH.US,D,20190617,000000,18.9753,19.0983,18.6848,18.7025,195621.2752426,0
+HTH.US,D,20190618,000000,18.7025,19.1741,18.7025,19.1456,338556.57190077,0
+HTH.US,D,20190619,000000,19.1279,19.3996,19.0796,19.1377,268950.17927334,0
+HTH.US,D,20190620,000000,19.2135,19.2479,18.9654,19.1544,214356.73099848,0
+HTH.US,D,20190621,000000,19.0796,19.2322,19.0225,19.0511,483776.16000395,0
+HTH.US,D,20190624,000000,18.9654,19.1082,18.7684,18.7783,271474.17404473,0
+HTH.US,D,20190625,000000,18.7399,18.7881,18.5135,18.6562,500822.5198625,0
+HTH.US,D,20190626,000000,18.7212,19.0422,18.6661,18.863,291186.72556322,0
+HTH.US,D,20190627,000000,19.0698,19.6054,18.9389,19.5768,384712.66622551,0
+HTH.US,D,20190628,000000,19.6832,20.1056,19.6348,20.0415,892345.40135652,0
+HTH.US,D,20190701,000000,20.1627,20.2502,19.9086,20.1143,314986.42193488,0
+HTH.US,D,20190702,000000,20.1233,20.143,19.7077,19.8791,444576.54060451,0
+HTH.US,D,20190703,000000,20.0859,20.1921,19.9283,20.1233,134549.74300314,0
+HTH.US,D,20190705,000000,20.1921,20.4746,20.1921,20.4649,189609.39393397,0
+HTH.US,D,20190708,000000,20.4078,20.521,20.2582,20.4362,360539.19517542,0
+HTH.US,D,20190709,000000,20.3153,20.6402,20.2856,20.5594,487562.66000709,0
+HTH.US,D,20190710,000000,20.5869,20.6627,20.3988,20.521,381596.52298258,0
+HTH.US,D,20190711,000000,20.521,20.5594,20.2856,20.4265,278896.851626,0
+HTH.US,D,20190712,000000,20.4846,20.521,20.3153,20.4846,414950.83457138,0
+HTH.US,D,20190715,000000,20.5869,20.5869,20.0228,20.133,243938.76227299,0
+HTH.US,D,20190716,000000,20.0514,20.3417,19.8889,20.2956,292277.57883665,0
+HTH.US,D,20190717,000000,20.3417,20.3614,20.0081,20.323,338740.4121638,0
+HTH.US,D,20190718,000000,20.2405,20.4924,20.0682,20.4846,411731.09073824,0
+HTH.US,D,20190719,000000,20.5121,20.718,20.3517,20.3791,345962.99840905,0
+HTH.US,D,20190722,000000,20.3704,20.3704,20.0415,20.1056,463566.93506768,0
+HTH.US,D,20190723,000000,20.1627,20.4175,20.1627,20.332,364828.46274873,0
+HTH.US,D,20190724,000000,20.3517,21.2377,20.3517,21.1993,908308.01778607,0
+HTH.US,D,20190725,000000,21.2092,21.3214,20.8883,21.1905,1173510.2933546,0
+HTH.US,D,20190726,000000,21.2279,22.0293,21.1147,21.1993,1145617.3579774,0
+HTH.US,D,20190729,000000,21.2574,21.5587,21.0586,21.2279,1120317.4844317,0
+HTH.US,D,20190730,000000,21.1471,21.7084,21.1383,21.6985,1254537.1275152,0
+HTH.US,D,20190731,000000,21.7458,21.9437,21.3598,21.3687,1327676.0971304,0
+HTH.US,D,20190801,000000,21.4071,21.5872,20.9454,21.0202,629954.56141267,0
+HTH.US,D,20190802,000000,20.908,21.285,20.7661,21.2377,564434.29794635,0
+HTH.US,D,20190805,000000,20.8509,21.0389,20.5692,20.9277,458747.47623858,0
+HTH.US,D,20190806,000000,21.029,21.2377,20.9641,21.029,910554.72862484,0
+HTH.US,D,20190807,000000,20.6913,21.2279,20.4924,21.2092,840186.56695171,0
+HTH.US,D,20190808,000000,21.4336,21.4829,21.0871,21.1806,533883.2964457,0
+HTH.US,D,20190809,000000,21.1609,21.2673,20.8606,21.0783,506189.43671245,0
+HTH.US,D,20190812,000000,20.8509,20.9551,20.7001,20.834,473586.73724873,0
+HTH.US,D,20190813,000000,20.8045,21.3785,20.8045,20.9738,635458.59669083,0
+HTH.US,D,20190814,000000,20.6047,20.9641,20.6047,20.8606,452391.27532129,0
+HTH.US,D,20190815,000000,20.9641,21.1531,20.8409,20.9641,714513.97256108,0
+HTH.US,D,20190816,000000,21.096,21.5134,21.0487,21.4268,535967.49655472,0
+HTH.US,D,20190819,000000,21.6345,22.1455,21.5705,21.9377,635861.82643902,0
+HTH.US,D,20190820,000000,21.9377,22.0234,21.6916,21.796,395763.39584839,0
+HTH.US,D,20190821,000000,21.9377,22.0894,21.7113,22.0332,396161.54713628,0
+HTH.US,D,20190822,000000,22.174,22.2971,21.8541,22.109,383833.07690074,0
+HTH.US,D,20190823,000000,22.0795,22.2124,21.5508,21.606,561259.24456388,0
+HTH.US,D,20190826,000000,21.7487,21.7773,21.3992,21.7773,246508.46318714,0
+HTH.US,D,20190827,000000,21.8541,21.9279,21.1531,21.2584,318178.74208238,0
+HTH.US,D,20190828,000000,21.1915,21.6148,21.0487,21.5223,253521.81686784,0
+HTH.US,D,20190829,000000,21.8816,22.2124,21.8541,22.0234,440134.91922208,0
+HTH.US,D,20190830,000000,22.2311,22.4733,22.0234,22.4586,456479.43586652,0
+HTH.US,D,20190903,000000,22.3641,22.4202,22.0519,22.0894,306707.51594626,0
+HTH.US,D,20190904,000000,22.2499,22.2971,21.8915,22.0697,202204.99118153,0
+HTH.US,D,20190905,000000,22.3818,22.7421,22.2883,22.6004,474118.95988866,0
+HTH.US,D,20190906,000000,22.5817,22.6653,22.3542,22.4685,512072.32512933,0
+HTH.US,D,20190909,000000,22.6004,23.0917,22.4882,22.9981,541367.93124268,0
+HTH.US,D,20190910,000000,23.0917,23.2137,22.872,23.0917,526043.1694274,0
+HTH.US,D,20190911,000000,23.073,23.5465,22.9056,23.5268,564771.50771056,0
+HTH.US,D,20190912,000000,23.3949,23.9719,23.2383,23.8291,648460.47076277,0
+HTH.US,D,20190913,000000,24.0654,24.2071,23.5366,23.6489,2049268.4276641,0
+HTH.US,D,20190916,000000,23.6302,23.7158,23.3565,23.5741,497641.37232768,0
+HTH.US,D,20190917,000000,23.451,23.451,23.0453,23.1763,379671.78652712,0
+HTH.US,D,20190918,000000,23.1478,23.451,22.9301,23.3762,635522.58529067,0
+HTH.US,D,20190919,000000,23.262,23.6686,23.2334,23.2915,367030.48313682,0
+HTH.US,D,20190920,000000,23.3112,23.5465,23.2433,23.3565,1351203.5880297,0
+HTH.US,D,20190923,000000,23.2039,23.4874,23.0917,23.2817,382100.30624479,0
+HTH.US,D,20190924,000000,23.2521,23.451,23.0031,23.0631,671786.85463402,0
+HTH.US,D,20190925,000000,23.073,23.4421,23.0355,23.386,480600.09092944,0
+HTH.US,D,20190926,000000,23.2236,23.2383,22.9007,22.9203,342655.90505867,0
+HTH.US,D,20190927,000000,23.0631,23.3112,22.8829,22.9301,459340.64040217,0
+HTH.US,D,20190930,000000,22.9203,23.1379,22.3641,22.5915,536409.32260122,0
+HTH.US,D,20191001,000000,22.7244,22.8642,22.0519,22.1839,486806.98511376,0
+HTH.US,D,20191002,000000,21.985,22.3257,21.8344,22.174,832219.47842579,0
+HTH.US,D,20191003,000000,22.0992,22.24,21.7202,22.1839,277895.37925392,0
+HTH.US,D,20191004,000000,22.2124,22.3818,22.0598,22.3818,182259.8461811,0
+HTH.US,D,20191007,000000,22.3158,22.498,22.1839,22.3158,215697.4445189,0
+HTH.US,D,20191008,000000,22.0332,22.2695,21.9377,22.24,337544.94260807,0
+HTH.US,D,20191009,000000,22.4202,22.4586,22.1376,22.3158,265516.12441534,0
+HTH.US,D,20191010,000000,22.4882,22.6004,22.3591,22.4586,317978.65074637,0
+HTH.US,D,20191011,000000,22.8169,22.9104,22.3542,22.3818,408462.59368617,0
+HTH.US,D,20191014,000000,22.2597,22.5708,22.1937,22.498,247809.56471719,0
+HTH.US,D,20191015,000000,22.6259,22.7047,22.3444,22.4498,490728.57216101,0
+HTH.US,D,20191016,000000,22.4498,22.6092,22.373,22.5236,349556.51692061,0
+HTH.US,D,20191017,000000,22.6171,22.6171,22.4301,22.4399,531682.29174967,0
+HTH.US,D,20191018,000000,22.3158,22.4783,22.306,22.4104,452699.03001575,0
+HTH.US,D,20191021,000000,22.6358,22.752,22.4301,22.6171,343777.22909393,0
+HTH.US,D,20191022,000000,22.6092,22.8917,22.4104,22.6653,420386.81848147,0
+HTH.US,D,20191023,000000,22.6555,22.6949,22.4301,22.6949,186583.64728447,0
+HTH.US,D,20191024,000000,22.6653,22.7618,22.174,22.2971,306521.6442991,0
+HTH.US,D,20191025,000000,22.2499,22.4005,22.1937,22.2695,451613.25520262,0
+HTH.US,D,20191028,000000,22.3907,22.5334,22.2883,22.4783,430405.60497046,0
+HTH.US,D,20191029,000000,22.4301,22.9784,22.4301,22.9301,275325.67833977,0
+HTH.US,D,20191030,000000,22.8543,22.8977,22.2124,22.4301,413450.65739739,0
+HTH.US,D,20191031,000000,22.2695,22.3857,21.5607,22.0894,724442.36245664,0
+HTH.US,D,20191101,000000,22.9587,23.2521,22.685,23.1202,1340736.8813419,0
+HTH.US,D,20191104,000000,23.4126,24.0929,23.3014,23.8291,1295670.6245985,0
+HTH.US,D,20191105,000000,24.0388,24.217,23.706,23.7631,587407.22098041,0
+HTH.US,D,20191106,000000,23.6587,23.8862,23.4973,23.706,381760.04940438,0
+HTH.US,D,20191107,000000,23.8291,24.0201,23.6026,23.8202,530570.10894296,0
+HTH.US,D,20191108,000000,23.8104,24.1983,23.7355,24.0929,533349.04242166,0
+HTH.US,D,20191111,000000,23.9817,24.217,23.9128,23.9226,420052.65579342,0
+HTH.US,D,20191112,000000,23.9128,24.1983,23.7818,24.1884,463957.97651113,0
+HTH.US,D,20191113,000000,23.9719,24.0477,23.7582,23.8478,452914.35673267,0
+HTH.US,D,20191114,000000,23.7257,23.7257,23.4116,23.6203,404183.48303349,0
+HTH.US,D,20191115,000000,23.7631,23.8478,23.2551,23.3269,344034.19918535,0
+HTH.US,D,20191118,000000,23.1822,23.3092,22.8327,23.0523,339302.08987349,0
+HTH.US,D,20191119,000000,23.0798,23.1458,22.8426,22.8977,261927.68436408,0
+HTH.US,D,20191120,000000,22.7578,22.8239,22.2745,22.6221,585989.31486334,0
+HTH.US,D,20191121,000000,22.6141,22.6613,21.9742,22.1977,478186.80659267,0
+HTH.US,D,20191122,000000,22.2833,22.5393,22.2351,22.4251,307963.92702562,0
+HTH.US,D,20191125,000000,22.4832,22.9804,22.3955,22.9174,291335.01660412,0
+HTH.US,D,20191126,000000,22.9272,23.2216,22.7962,22.9174,496686.62179042,0
+HTH.US,D,20191127,000000,23.07,23.3181,22.9952,23.2895,297748.09627682,0
+HTH.US,D,20191129,000000,23.2895,23.5829,23.2797,23.3644,196459.22119287,0
+HTH.US,D,20191202,000000,23.4864,23.5928,23.0424,23.0424,657122.29265836,0
+HTH.US,D,20191203,000000,22.7293,22.7775,22.4251,22.7106,339606.79749176,0
+HTH.US,D,20191204,000000,22.748,23.2118,22.7391,23.1084,398229.49617232,0
+HTH.US,D,20191205,000000,23.1822,23.3644,23.1556,23.2895,226915.76333185,0
+HTH.US,D,20191206,000000,23.5829,23.7444,23.5061,23.5357,482603.03567358,0
+HTH.US,D,20191209,000000,23.6775,23.9423,23.5258,23.8478,678949.51504769,0
+HTH.US,D,20191210,000000,23.7257,23.8862,23.5829,23.7818,581666.52945204,0
+HTH.US,D,20191211,000000,23.8389,24.0014,23.7444,23.7917,433018.98064323,0
+HTH.US,D,20191212,000000,23.8675,24.3135,23.8202,24.3036,906331.48103551,0
+HTH.US,D,20191213,000000,24.2948,24.3784,24.0664,24.3686,521685.85048603,0
+HTH.US,D,20191216,000000,24.6168,24.9307,24.1422,24.1993,614537.37161984,0
+HTH.US,D,20191217,000000,24.0841,24.4454,24.0752,24.4168,354876.71193576,0
+HTH.US,D,20191218,000000,24.5409,24.5409,24.1944,24.2377,354679.66767593,0
+HTH.US,D,20191219,000000,24.2574,24.3322,23.8577,24.0664,362436.50794523,0
+HTH.US,D,20191220,000000,24.1599,24.1599,23.7917,23.8577,842211.8569212,0
+HTH.US,D,20191223,000000,23.8764,23.9325,23.2118,23.2698,296446.99474677,0
+HTH.US,D,20191224,000000,23.2994,23.5692,23.1921,23.5553,119167.0867404,0
+HTH.US,D,20191226,000000,23.6115,23.6115,23.4215,23.4766,173102.36655978,0
+HTH.US,D,20191227,000000,23.6115,23.6115,23.3644,23.3742,252005.38862088,0
+HTH.US,D,20191230,000000,23.5455,23.7631,23.3447,23.7355,364269.83211522,0
+HTH.US,D,20191231,000000,23.706,23.9128,23.6016,23.6479,329750.52173252,0
+HTH.US,D,20200102,000000,23.6203,23.772,23.1744,23.5652,331478.21392816,0
+HTH.US,D,20200103,000000,23.26,23.8675,23.26,23.8577,368407.76157144,0
+HTH.US,D,20200106,000000,23.5829,23.772,23.2895,23.6578,399195.41932226,0
+HTH.US,D,20200107,000000,23.5357,23.6962,23.2698,23.3644,260806.36032882,0
+HTH.US,D,20200108,000000,23.3348,23.6775,23.3181,23.6016,337493.14231298,0
+HTH.US,D,20200109,000000,23.7631,23.8675,23.5553,23.5553,281614.84358104,0
+HTH.US,D,20200110,000000,23.5357,23.5357,23.2069,23.2413,263711.23962306,0
+HTH.US,D,20200113,000000,23.2118,23.4018,23.0985,23.384,372985.48569004,0
+HTH.US,D,20200114,000000,23.3269,23.3545,23.1655,23.26,281692.03617767,0
+HTH.US,D,20200115,000000,23.0897,23.2698,22.8061,22.88,368651.52766605,0
+HTH.US,D,20200116,000000,22.9853,23.2895,22.9558,23.2797,408069.52085859,0
+HTH.US,D,20200117,000000,23.4589,23.5061,23.0798,23.0897,288438.26284636,0
+HTH.US,D,20200121,000000,23.0149,23.0198,22.748,22.8327,679378.1370974,0
+HTH.US,D,20200122,000000,22.8327,22.8426,22.5491,22.5964,311521.89631506,0
+HTH.US,D,20200123,000000,22.4733,22.6417,22.178,22.5678,397006.60293098,0
+HTH.US,D,20200124,000000,22.558,22.8662,22.368,22.8239,388414.86378759,0
+HTH.US,D,20200127,000000,22.5206,22.8977,22.2932,22.6516,296513.01473073,0
+HTH.US,D,20200128,000000,22.8061,23.0336,22.7204,22.8327,329485.42610462,0
+HTH.US,D,20200129,000000,22.8149,23.1556,22.8149,22.8613,460367.50507576,0
+HTH.US,D,20200130,000000,22.6713,23.4589,22.5875,23.384,614161.5655573,0
+HTH.US,D,20200131,000000,22.2164,22.8889,21.1629,21.477,1540930.8022427,0
+HTH.US,D,20200203,000000,21.3726,21.7044,21.3244,21.601,704043.20310497,0
+HTH.US,D,20200204,000000,21.856,22.1219,21.3244,21.8186,764465.70811749,0
+HTH.US,D,20200205,000000,22.0461,22.1681,21.8846,21.922,649204.97304343,0
+HTH.US,D,20200206,000000,22.112,22.2164,21.7615,21.8944,399192.37224609,0
+HTH.US,D,20200207,000000,21.7989,21.8944,21.4376,21.6276,327636.86655374,0
+HTH.US,D,20200210,000000,21.5429,21.5912,21.1167,21.2397,366697.33614084,0
+HTH.US,D,20200211,000000,21.3244,21.7143,21.3007,21.411,681637.03624091,0
+HTH.US,D,20200212,000000,21.4868,21.5528,21.1167,21.3145,535986.79470388,0
+HTH.US,D,20200213,000000,21.2013,21.5636,21.2013,21.3529,417404.74659058,0
+HTH.US,D,20200214,000000,21.3529,21.5252,21.1432,21.1816,400556.44668391,0
+HTH.US,D,20200218,000000,21.1058,21.1718,20.9434,21.0202,462222.15877901,0
+HTH.US,D,20200219,000000,21.0487,21.1718,21.029,21.0487,250950.08456958,0
+HTH.US,D,20200220,000000,20.9532,21.2968,20.8686,21.0783,597039.02879418,0
+HTH.US,D,20200221,000000,21.0684,21.2663,20.9434,21.1432,272036.86744649,0
+HTH.US,D,20200224,000000,20.5634,21.0389,20.5063,20.9532,379496.07180058,0
+HTH.US,D,20200225,000000,21.0005,21.0487,20.334,20.3537,573137.76321642,0
+HTH.US,D,20200226,000000,20.4679,20.7237,20.1527,20.1627,361037.89997734,0
+HTH.US,D,20200227,000000,19.7461,20.4776,19.6388,19.8662,530882.94209772,0
+HTH.US,D,20200228,000000,19.3247,19.8368,19.2312,19.8368,1178519.6865991,0
+HTH.US,D,20200302,000000,19.7461,20.7918,19.5807,20.7337,876480.29136485,0
+HTH.US,D,20200303,000000,20.6205,20.8961,20.2502,20.714,1316046.4230329,0
+HTH.US,D,20200304,000000,21.0783,21.3441,20.5447,21.2594,1084931.7887212,0
+HTH.US,D,20200305,000000,20.9157,21.7487,20.8212,21.0684,756899.81795565,0
+HTH.US,D,20200306,000000,20.4776,21.1531,20.4108,20.9631,862294.12034986,0
+HTH.US,D,20200309,000000,19.9549,19.9549,17.8204,19.0579,1056694.5337352,0
+HTH.US,D,20200310,000000,19.5532,19.8268,18.9487,19.4202,1080315.4683042,0
+HTH.US,D,20200311,000000,18.9998,19.1524,17.8301,18.163,855128.41286002,0
+HTH.US,D,20200312,000000,17.21,18.0211,16.5621,16.6694,801738.55967735,0
+HTH.US,D,20200313,000000,17.6962,17.7917,16.7344,17.7643,952648.05470586,0
+HTH.US,D,20200316,000000,16.1063,17.1439,15.0478,15.42,657706.31559339,0
+HTH.US,D,20200317,000000,15.8197,15.9251,14.8204,15.3343,1058422.2259309,0
+HTH.US,D,20200318,000000,14.4571,14.4571,10.5248,11.2681,1371927.7688409,0
+HTH.US,D,20200319,000000,11.0684,13.0492,10.9325,12.5137,1540116.21721,0
+HTH.US,D,20200320,000000,12.5432,13.2776,11.8392,12.686,1301342.2490667,0
+HTH.US,D,20200323,000000,12.6948,13.3623,11.8766,13.316,1020057.5054055,0
+HTH.US,D,20200324,000000,14.0486,14.7919,13.8585,14.6865,688508.19303308,0
+HTH.US,D,20200325,000000,14.7919,15.1021,13.8102,14.0771,681518.20026978,0
+HTH.US,D,20200326,000000,14.2573,15.2388,14.1351,14.8765,592666.47447189,0
+HTH.US,D,20200327,000000,14.1726,14.467,13.7433,13.9254,457940.00105014,0
+HTH.US,D,20200330,000000,13.6852,14.087,13.316,13.9905,494081.37165413,0
+HTH.US,D,20200331,000000,13.7807,14.7141,13.7807,14.401,575386.50543933,0
+HTH.US,D,20200401,000000,13.6951,13.8004,13.316,13.4479,647393.9940988,0
+HTH.US,D,20200402,000000,13.2678,14.1155,13.2383,13.8969,467057.86868109,0
+HTH.US,D,20200403,000000,13.7334,13.9254,12.4467,12.8592,692936.61041873,0
+HTH.US,D,20200406,000000,13.506,14.2189,13.3721,14.1441,544331.72067646,0
+HTH.US,D,20200407,000000,14.4296,15.3727,14.1638,14.3341,783267.18385732,0
+HTH.US,D,20200408,000000,14.6294,15.1433,14.4394,15.0104,488536.70869353,0
+HTH.US,D,20200409,000000,15.4663,16.5522,15.4663,16.4951,970702.99678091,0
+HTH.US,D,20200413,000000,16.4312,16.4666,15.61,15.8394,516056.88508436,0
+HTH.US,D,20200414,000000,16.2205,16.3534,15.3531,15.6593,360023.22360847,0
+HTH.US,D,20200415,000000,14.9139,15.0301,14.4571,14.8677,451559.42352339,0
+HTH.US,D,20200416,000000,14.8017,14.972,13.8683,14.276,481814.8586343,0
+HTH.US,D,20200417,000000,14.9051,15.7233,14.7239,15.6297,429563.59625194,0
+HTH.US,D,20200420,000000,15.0006,15.7902,14.8677,15.2575,401518.30706561,0
+HTH.US,D,20200421,000000,14.6865,15.3629,14.5723,15.0675,379078.62236354,0
+HTH.US,D,20200422,000000,15.4663,15.4663,14.9907,15.1532,363736.59378322,0
+HTH.US,D,20200423,000000,15.2004,15.61,15.0577,15.3924,372942.82662347,0
+HTH.US,D,20200424,000000,15.4663,15.7055,15.2241,15.6494,411172.46010474,0
+HTH.US,D,20200427,000000,15.8394,17.1342,15.7331,16.9155,552035.7449586,0
+HTH.US,D,20200428,000000,17.4294,17.8431,17.0377,17.6568,582642.6095226,0
+HTH.US,D,20200429,000000,18.1925,19.182,18.1157,19.0392,832876.63118921,0
+HTH.US,D,20200430,000000,18.733,19.6487,18.2674,18.3826,812846.16805566,0
+HTH.US,D,20200501,000000,19.4301,19.4301,16.7058,16.9539,1681094.2752667,0
+HTH.US,D,20200504,000000,16.5719,17.2197,16.3829,17.1539,463094.63825935,0
+HTH.US,D,20200505,000000,17.4678,17.5733,16.3928,16.4489,554492.70405398,0
+HTH.US,D,20200506,000000,16.5434,16.5434,15.3924,15.5047,365200.20604302,0
+HTH.US,D,20200507,000000,15.7626,16.058,15.2192,15.3245,439390.41694142,0
+HTH.US,D,20200508,000000,15.5047,16.3928,15.5047,16.1151,647500.64176519,0
+HTH.US,D,20200511,000000,15.7626,15.9054,14.8116,14.9051,833531.75256851,0
+HTH.US,D,20200512,000000,14.972,15.1069,13.9254,13.9905,674844.08773741,0
+HTH.US,D,20200513,000000,13.8004,13.8004,12.9528,13.1624,706519.46034951,0
+HTH.US,D,20200514,000000,12.7982,13.4696,12.2655,13.4017,930750.74956432,0
+HTH.US,D,20200515,000000,13.5947,13.7089,13.1693,13.6508,869548.19304901,0
+HTH.US,D,20200518,000000,14.3036,15.7883,14.1126,15.7312,885346.26736467,0
+HTH.US,D,20200519,000000,15.5303,15.8956,15.3295,15.3482,664683.10435991,0
+HTH.US,D,20200520,000000,15.7705,16.2579,15.5786,16.2313,463753.8224069,0
+HTH.US,D,20200521,000000,16.1151,16.3071,15.8178,16.0482,397795.79566231,0
+HTH.US,D,20200522,000000,16.1348,16.248,15.808,16.1634,235476.01602134,0
+HTH.US,D,20200526,000000,16.8142,17.6431,16.6635,17.4097,551078.96303721,0
+HTH.US,D,20200527,000000,18.0605,18.3293,17.6381,18.2064,707171.53465262,0
+HTH.US,D,20200528,000000,18.4554,18.5115,17.7072,17.784,669444.66874152,0
+HTH.US,D,20200529,000000,17.4284,18.0144,17.1312,17.9179,700350.14677144,0
+HTH.US,D,20200601,000000,18.0902,18.167,17.4,17.4187,454270.30563401,0
+HTH.US,D,20200602,000000,17.6972,17.7022,17.0928,17.2277,337921.76436269,0
+HTH.US,D,20200603,000000,17.8498,18.6769,17.5152,18.2802,336096.5657292,0
+HTH.US,D,20200604,000000,18.1867,18.3884,17.8027,18.2722,516068.05769703,0
+HTH.US,D,20200605,000000,19.1269,19.8229,19.0973,19.2401,610051.05978673,0
+HTH.US,D,20200608,000000,19.9116,20.5063,19.6625,20.4876,464777.6400043,0
+HTH.US,D,20200609,000000,20.0278,20.3527,19.6822,20.0552,452565.97435577,0
+HTH.US,D,20200610,000000,19.9213,19.9213,18.2999,18.3293,536733.32836866,0
+HTH.US,D,20200611,000000,17.2177,17.5446,16.7009,16.7472,505952.78046225,0
+HTH.US,D,20200612,000000,17.6381,17.6481,16.4036,17.2661,596276.24405643,0
+HTH.US,D,20200615,000000,16.3849,17.6481,16.3169,17.5152,376037.64033312,0
+HTH.US,D,20200616,000000,18.4741,18.4741,17.6578,18.2161,377853.69773805,0
+HTH.US,D,20200617,000000,18.2064,18.2151,17.3419,17.4571,322849.90987058,0
+HTH.US,D,20200618,000000,17.208,17.8027,17.199,17.6578,289520.9905833,0
+HTH.US,D,20200619,000000,17.9366,18.2064,17.1125,17.4284,557843.47216299,0
+HTH.US,D,20200622,000000,17.2277,17.7072,17.1803,17.6578,345786.26799045,0
+HTH.US,D,20200623,000000,18.0321,18.0912,17.2474,17.592,280113.65071498,0
+HTH.US,D,20200624,000000,17.1706,17.2995,16.4233,16.7383,427614.48318702,0
+HTH.US,D,20200625,000000,16.6822,17.4384,16.5168,17.4,365133.170367,0
+HTH.US,D,20200626,000000,17.0534,17.1125,16.2214,16.507,702888.36123169,0
+HTH.US,D,20200629,000000,16.8338,17.5152,16.7383,17.3319,392633.03291662,0
+HTH.US,D,20200630,000000,17.1125,17.8076,16.95,17.6875,383321.16810202,0
+HTH.US,D,20200701,000000,17.8224,17.975,16.9973,17.0633,261116.1464074,0
+HTH.US,D,20200702,000000,17.7072,17.7072,16.7571,16.8142,302308.55363038,0
+HTH.US,D,20200706,000000,17.2758,17.4571,16.7571,17.0249,288852.66520721,0
+HTH.US,D,20200707,000000,16.6822,16.9696,16.4981,16.5651,392506.07140901,0
+HTH.US,D,20200708,000000,16.4696,16.8043,16.2382,16.6921,498731.20990905,0
+HTH.US,D,20200709,000000,16.5267,16.5267,15.8759,15.9527,618298.47932145,0
+HTH.US,D,20200710,000000,15.9999,16.4883,15.8375,16.4696,490324.32672075,0
+HTH.US,D,20200713,000000,16.8043,16.8732,16.1398,16.4508,361169.93994525,0
+HTH.US,D,20200714,000000,16.3849,16.5651,16.0186,16.2313,343569.01222144,0
+HTH.US,D,20200715,000000,16.7285,17.1409,16.5267,17.0347,374811.70001557,0
+HTH.US,D,20200716,000000,16.8535,17.3232,16.6734,17.1222,746839.38809216,0
+HTH.US,D,20200717,000000,17.2561,17.582,17.0928,17.2374,358338.19047939,0
+HTH.US,D,20200720,000000,17.1606,17.2758,16.9786,17.0347,394469.40416277,0
+HTH.US,D,20200721,000000,17.2945,17.8982,17.2561,17.6204,448795.72542561,0
+HTH.US,D,20200722,000000,17.39,17.5152,17.1362,17.5062,393017.9802077,0
+HTH.US,D,20200723,000000,17.3516,18.1196,17.3516,17.965,362499.48085301,0
+HTH.US,D,20200724,000000,17.8882,18.0705,17.6678,17.7259,263916.40941938,0
+HTH.US,D,20200727,000000,17.6107,17.6678,17.3329,17.5733,228341.7949854,0
+HTH.US,D,20200728,000000,17.5733,18.3293,17.5733,18.0999,676865.31493866,0
+HTH.US,D,20200729,000000,18.0902,18.5981,18.0231,18.5587,487017.23337038,0
+HTH.US,D,20200730,000000,18.1767,19.2489,17.8882,18.9811,863011.19894488,0
+HTH.US,D,20200731,000000,20.3624,20.3624,17.9366,18.6671,1160852.7388913,0
+HTH.US,D,20200803,000000,18.9063,19.1219,18.5016,18.7704,503384.09524017,0
+HTH.US,D,20200804,000000,18.731,18.7891,18.2338,18.5016,353905.71032551,0
+HTH.US,D,20200805,000000,18.8187,19.0294,18.4357,19.0097,413721.84717766,0
+HTH.US,D,20200806,000000,19.0097,19.3267,18.99,19.1731,284110.39897474,0
+HTH.US,D,20200807,000000,19.1269,20.0001,18.8768,19.9904,366814.14072783,0
+HTH.US,D,20200810,000000,20.1016,20.8332,19.9804,20.4295,417126.44696589,0
+HTH.US,D,20200811,000000,20.9187,21.3204,20.4195,20.5831,521367.93887095,0
+HTH.US,D,20200812,000000,20.9945,21.089,19.6034,20.1507,573199.72043215,0
+HTH.US,D,20200813,000000,19.9203,19.9203,19.4586,19.6211,301679.84024467,0
+HTH.US,D,20200814,000000,20.0071,20.1804,19.69,19.9697,457478.87685447,0
+HTH.US,D,20200817,000000,19.9203,19.9352,19.4202,19.7293,356123.98178657,0
+HTH.US,D,20200818,000000,19.7393,19.7393,19.1593,19.2184,318886.67944884,0
+HTH.US,D,20200819,000000,19.4104,19.7097,19.2499,19.3425,328884.13640455,0
+HTH.US,D,20200820,000000,18.9851,19.2942,18.9103,19.0344,251480.27582538,0
+HTH.US,D,20200821,000000,18.8325,19.1121,18.7449,18.9851,298074.13342838,0
+HTH.US,D,20200824,000000,19.2745,19.822,18.8906,19.6605,357203.66244734,0
+HTH.US,D,20200825,000000,19.9106,20.1016,19.5729,19.7767,420927.16665787,0
+HTH.US,D,20200826,000000,19.7097,20.1213,19.4301,19.4498,391490.37934808,0
+HTH.US,D,20200827,000000,19.5345,20.0268,19.5345,19.749,347337.22976748,0
+HTH.US,D,20200828,000000,19.9894,20.0916,19.8042,19.881,381928.6542865,0
+HTH.US,D,20200831,000000,19.822,19.9697,19.5729,19.8318,331147.0983163,0
+HTH.US,D,20200901,000000,19.5729,19.95,19.2657,19.7393,317601.82899177,0
+HTH.US,D,20200902,000000,19.6703,20.1607,19.4685,20.0729,370615.87611188,0
+HTH.US,D,20200903,000000,20.1704,20.835,19.8042,19.94,422814.32250708,0
+HTH.US,D,20200904,000000,20.527,20.8449,19.69,20.0916,413043.36488096,0
+HTH.US,D,20200908,000000,19.8416,19.8416,18.9851,19.2085,462157.15448712,0
+HTH.US,D,20200909,000000,19.3228,19.3228,18.8424,18.9664,324152.02709269,0
+HTH.US,D,20200910,000000,19.1121,19.1406,18.7163,18.8325,329326.97814312,0
+HTH.US,D,20200911,000000,18.7931,18.929,18.5519,18.6701,214443.06482365,0
+HTH.US,D,20200914,000000,18.8128,19.1318,18.7931,18.9005,246585.65578377,0
+HTH.US,D,20200915,000000,18.9851,18.9851,18.5243,18.6405,235234.28131085,0
+HTH.US,D,20200916,000000,18.6888,18.9005,18.4278,18.5716,392725.46089416,0
+HTH.US,D,20200917,000000,18.3018,18.611,18.2073,18.5332,230766.25193483,0
+HTH.US,D,20200918,000000,18.6208,18.7163,18.1206,18.2545,1064874.917594,0
+HTH.US,D,20200921,000000,17.8411,17.9947,17.1578,17.3783,449235.52008799,0
+HTH.US,D,20200922,000000,17.3291,17.6568,17.1381,17.5132,554048.84662336,0
+HTH.US,D,20200923,000000,19.6506,20.4689,19.3326,19.6999,1732170.3819346,0
+HTH.US,D,20200924,000000,19.6703,19.9597,19.1544,19.5345,839285.64809367,0
+HTH.US,D,20200925,000000,19.3031,19.7196,19.2844,19.6408,567529.11165598,0
+HTH.US,D,20200928,000000,19.9203,20.2198,19.8121,19.8712,505917.23124012,0
+HTH.US,D,20200929,000000,19.881,20.1113,19.6309,20.0552,507133.01463705,0
+HTH.US,D,20200930,000000,20.2001,20.334,19.7944,19.8121,533820.32353793,0
+HTH.US,D,20201001,000000,19.8416,20.1704,19.758,20.0916,380572.70538516,0
+HTH.US,D,20201002,000000,19.8042,20.4492,19.7658,20.2385,491304.46955956,0
+HTH.US,D,20201005,000000,20.4205,20.5564,20.2385,20.3811,541418.71584572,0
+HTH.US,D,20201006,000000,20.6806,20.7966,20.2385,20.2385,811522.72130027,0
+HTH.US,D,20201007,000000,20.4492,20.6806,20.1901,20.3063,638331.9895312,0
+HTH.US,D,20201008,000000,20.4886,20.6993,20.2098,20.5663,885853.09770308,0
+HTH.US,D,20201009,000000,20.7966,20.7966,20.2198,20.4589,354626.85168876,0
+HTH.US,D,20201012,000000,20.3724,20.902,20.3063,20.8262,368228.99976871,0
+HTH.US,D,20201013,000000,20.6038,20.9217,20.2769,20.6806,279412.82319294,0
+HTH.US,D,20201014,000000,20.5948,20.8724,20.4108,20.4689,410344.67107507,0
+HTH.US,D,20201015,000000,20.2769,21.1284,20.2769,21.1038,871290.1049335,0
+HTH.US,D,20201016,000000,21.0369,21.4908,20.7582,21.3057,478145.16321817,0
+HTH.US,D,20201019,000000,21.4219,21.5863,21.1137,21.1137,507880.56399389,0
+HTH.US,D,20201020,000000,21.3254,21.8068,21.1915,21.2102,498081.16699006,0
+HTH.US,D,20201021,000000,21.3057,21.5371,21.2397,21.3933,343016.4757403,0
+HTH.US,D,20201022,000000,21.5469,21.8944,21.5232,21.7113,710751.84916739,0
+HTH.US,D,20201023,000000,21.9703,22.303,20.527,20.8921,739964.16853173,0
+HTH.US,D,20201026,000000,20.8547,21.1718,20.4689,21.0369,424192.61663377,0
+HTH.US,D,20201027,000000,20.9601,21.4317,20.7769,20.7868,454757.83782326,0
+HTH.US,D,20201028,000000,20.4589,20.8262,20.2385,20.4886,469091.28418706,0
+HTH.US,D,20201029,000000,20.3724,20.6893,20.2285,20.4689,699479.69867523,0
+HTH.US,D,20201030,000000,21.9043,22.0716,21.6631,21.9614,1820807.7967076,0
+HTH.US,D,20201102,000000,22.24,22.3365,21.9899,22.1544,486830.34603117,0
+HTH.US,D,20201103,000000,22.5019,22.6239,22.1928,22.2892,655839.47358541,0
+HTH.US,D,20201104,000000,21.7783,22.1928,21.5863,21.8944,483704.04586763,0
+HTH.US,D,20201105,000000,21.8944,22.5678,21.8944,22.4132,456489.59278713,0
+HTH.US,D,20201106,000000,22.4723,22.6151,22.1347,22.1829,605283.40125274,0
+HTH.US,D,20201109,000000,22.8849,23.3525,22.6732,22.7323,1278121.4971699,0
+HTH.US,D,20201110,000000,22.9233,23.1271,22.6732,22.9233,915673.81661191,0
+HTH.US,D,20201111,000000,23.0503,23.068,22.7224,23.0119,593812.17511662,0
+HTH.US,D,20201112,000000,22.943,23.0405,22.7952,22.9331,712675.56993079,0
+HTH.US,D,20201113,000000,23.0887,23.1507,22.9814,23.0887,1512355.3218006,0
+HTH.US,D,20201116,000000,23.707,24.026,23.1281,23.5819,1156041.4055987,0
+HTH.US,D,20201117,000000,23.2915,23.7365,22.8947,23.5721,1028763.0020597,0
+HTH.US,D,20201118,000000,23.6686,23.8231,23.1281,23.136,386940.07891511,0
+HTH.US,D,20201119,000000,23.1281,23.1556,22.7411,23.1281,436960.88153168,0
+HTH.US,D,20201120,000000,22.876,23.4274,22.7608,23.3496,544575.48677108,0
+HTH.US,D,20201123,000000,23.6971,24.3736,23.4934,24.1323,964875.97142738,0
+HTH.US,D,20201124,000000,24.5093,24.8382,24.2809,24.3834,823983.23150373,0
+HTH.US,D,20201125,000000,24.1323,24.2781,23.5327,24.0644,475279.8959143,0
+HTH.US,D,20201127,000000,23.9383,24.1796,23.6922,24.0555,197021.91459462,0
+HTH.US,D,20201130,000000,23.8527,23.9482,23.194,23.2817,740575.61515241,0
+HTH.US,D,20201201,000000,23.6105,24.1894,23.5819,24.1599,870099.71383809,0
+HTH.US,D,20201202,000000,24.1993,24.6255,24.0742,24.5577,469180.66508843,0
+HTH.US,D,20201203,000000,24.5577,24.721,24.2091,24.5774,469980.01474038,0
+HTH.US,D,20201204,000000,24.7113,24.916,24.5861,24.6916,426228.06352385,0
+HTH.US,D,20201207,000000,24.6552,24.6965,24.2928,24.5577,453576.58795639,0
+HTH.US,D,20201208,000000,24.3066,24.8481,24.3066,24.8284,354810.6919518,0
+HTH.US,D,20201209,000000,25.0204,25.234,24.7113,24.8088,314640.07094211,0
+HTH.US,D,20201210,000000,24.539,25.2095,24.2584,25.1572,270120.25652753,0
+HTH.US,D,20201211,000000,24.9347,25.1868,24.8629,25.0991,327270.20171974,0
+HTH.US,D,20201214,000000,25.4457,25.5915,25.0597,25.0597,251201.97620068,0
+HTH.US,D,20201215,000000,25.3895,25.7942,25.2095,25.746,354666.46367914,0
+HTH.US,D,20201216,000000,25.8917,25.8917,25.4457,25.6889,341836.2415655,0
+HTH.US,D,20201217,000000,25.7164,26.316,25.4605,26.316,539026.76104223,0
+HTH.US,D,20201218,000000,26.6843,27.081,26.3741,26.5769,1709062.3718564,0
+HTH.US,D,20201221,000000,26.3259,26.7709,25.427,25.8917,631084.01098441,0
+HTH.US,D,20201222,000000,25.9685,26.3062,25.495,25.8523,414561.82451205,0
+HTH.US,D,20201223,000000,25.8523,26.5868,25.8523,26.443,300989.16964324,0
+HTH.US,D,20201224,000000,26.7128,26.7611,26.1034,26.3938,109830.84531635,0
+HTH.US,D,20201228,000000,26.5188,26.9441,26.4332,26.6449,330149.68871246,0
+HTH.US,D,20201229,000000,26.704,26.704,26.0463,26.2589,290046.1033788,0
+HTH.US,D,20201230,000000,26.2865,26.6547,26.2865,26.4036,250630.14157038,0
+HTH.US,D,20201231,000000,26.5188,26.7611,26.2392,26.5868,291497.52733387,0
+HTH.US,D,20210104,000000,26.8576,26.8831,25.8336,26.2589,402432.42992044,0
+HTH.US,D,20210105,000000,26.3347,26.7315,26.1821,26.4036,366326.60853859,0
+HTH.US,D,20210106,000000,26.896,27.8333,26.635,27.3705,982282.90196755,0
+HTH.US,D,20210107,000000,27.6707,28.3748,27.399,27.9789,502671.07941339,0
+HTH.US,D,20210108,000000,28.0647,28.0647,26.8861,27.4758,379759.13604436,0
+HTH.US,D,20210111,000000,27.2336,28.3068,27.2336,28.2576,410674.77099487,0
+HTH.US,D,20210112,000000,28.4043,28.8768,28.2123,28.6938,395352.04056372,0
+HTH.US,D,20210113,000000,28.5579,28.5579,27.7278,27.7752,277886.23802538,0
+HTH.US,D,20210114,000000,27.9692,28.1138,27.7358,27.9692,309683.49368477,0
+HTH.US,D,20210115,000000,27.3321,27.843,27.1007,27.4758,362705.66634137,0
+HTH.US,D,20210119,000000,30.2,32.1239,30.1449,31.864,4844356.4885911,0
+HTH.US,D,20210120,000000,31.7577,32.56,31.4386,32.1052,15743409.768949,0
+HTH.US,D,20210121,000000,31.8925,32.0196,30.714,30.7918,1760564.0534978,0
+HTH.US,D,20210122,000000,30.395,31.8738,29.8742,31.864,1199414.5036765,0
+HTH.US,D,20210125,000000,31.5154,32.0481,30.9563,31.671,1108885.870286,0
+HTH.US,D,20210126,000000,31.8925,32.1338,31.1187,31.3225,701463.34527021,0
+HTH.US,D,20210127,000000,30.6166,31.3136,29.7669,30.3566,1330077.1931625,0
+HTH.US,D,20210128,000000,30.975,31.0803,29.7374,30.0367,1313831.1986479,0
+HTH.US,D,20210129,000000,30.1352,30.714,28.8965,29.0324,956258.83998246,0
+HTH.US,D,20210201,000000,29.0324,29.8545,28.7813,29.8151,789760.50320284,0
+HTH.US,D,20210202,000000,29.2934,29.7472,28.8965,29.6212,663002.13399907,0
+HTH.US,D,20210203,000000,29.379,29.5641,28.8286,29.2934,469592.02037311,0
+HTH.US,D,20210204,000000,29.2559,30.2,29.2067,29.825,666715.50417381,0
+HTH.US,D,20210205,000000,30.0464,30.3075,29.3308,29.4676,390929.71733044,0
+HTH.US,D,20210208,000000,29.6212,30.4236,29.5276,30.3468,561693.96076596,0
+HTH.US,D,20210209,000000,30.2788,31.2073,30.0958,31.1877,400500.58362056,0
+HTH.US,D,20210210,000000,31.158,31.2644,30.5201,30.6756,465777.08099225,0
+HTH.US,D,20210211,000000,30.5683,31.1797,29.9559,30.6756,595904.50076213,0
+HTH.US,D,20210212,000000,30.5289,31.1551,30.5289,30.9179,595626.20113743,0
+HTH.US,D,20210216,000000,31.1895,31.3737,30.7042,30.7534,543726.36820816,0
+HTH.US,D,20210217,000000,30.6461,31.0154,30.4039,30.5782,497967.40947924,0
+HTH.US,D,20210218,000000,30.4807,30.7918,29.9756,30.015,404027.06645611,0
+HTH.US,D,20210219,000000,30.2868,31.3343,30.2868,31.3343,634473.37539172,0
+HTH.US,D,20210222,000000,31.4121,32.2076,31.4121,32.1879,1092076.1666776,0
+HTH.US,D,20210223,000000,32.2568,32.3917,31.4613,31.8,791033.16535517,0
+HTH.US,D,20210224,000000,32.0146,32.6732,31.8,32.5089,833468.77966074,0
+HTH.US,D,20210225,000000,32.7412,32.9834,31.6651,31.7321,877975.39007852,0
+HTH.US,D,20210226,000000,31.8,32.5965,31.5283,32.053,1152262.01544,0
+HTH.US,D,20210301,000000,32.7126,33.2749,32.2814,33.2069,805836.8771432,0
+HTH.US,D,20210302,000000,33.1981,33.4018,32.5965,32.8771,584744.07639666,0
+HTH.US,D,20210303,000000,33.1981,33.8479,32.945,33.3034,707672.27083867,0
+HTH.US,D,20210304,000000,33.0711,33.9542,32.9165,33.3329,896374.65176223,0
+HTH.US,D,20210305,000000,33.9542,33.9542,33.3231,33.9247,818326.84241643,0
+HTH.US,D,20210308,000000,33.9542,35.1662,33.711,35.0598,826234.00511075,0
+HTH.US,D,20210309,000000,35.1662,35.9036,34.4593,35.565,759891.03107508,0
+HTH.US,D,20210310,000000,35.8071,36.8458,35.6221,36.4274,756250.79072872,0
+HTH.US,D,20210311,000000,36.2925,37.4572,36.137,37.4572,610270.44927189,0
+HTH.US,D,20210312,000000,37.8342,38.4142,37.542,38.1928,966818.99033993,0
+HTH.US,D,20210315,000000,38.2025,38.2616,36.8064,36.8655,774787.17084065,0
+HTH.US,D,20210316,000000,36.6134,36.894,35.8554,36.4461,644109.24597374,0
+HTH.US,D,20210317,000000,36.6795,36.7326,36.0395,36.3407,517073.59283735,0
+HTH.US,D,20210318,000000,36.708,37.9801,36.512,36.6518,584867.99082809,0
+HTH.US,D,20210319,000000,36.6224,36.9895,35.7382,36.9423,2572078.6492616,0
+HTH.US,D,20210322,000000,36.6134,36.701,35.0421,35.2351,747613.34544259,0
+HTH.US,D,20210323,000000,34.8955,34.982,33.3034,33.4983,778629.53390713,0
+HTH.US,D,20210324,000000,33.7602,34.5449,32.5965,32.6929,538806.35586502,0
+HTH.US,D,20210325,000000,32.3061,33.4294,32.2588,33.3034,421953.01563941,0
+HTH.US,D,20210326,000000,33.7799,34.1295,33.4688,34.1295,360847.96556195,0
+HTH.US,D,20210329,000000,33.6529,33.9926,32.4784,32.6634,541968.20525069,0
+HTH.US,D,20210330,000000,32.9263,33.5279,32.756,33.3231,404037.22337672,0
+HTH.US,D,20210331,000000,33.1784,33.5564,32.9549,33.1105,590194.27999559,0
+HTH.US,D,20210401,000000,33.1301,33.4393,32.6732,33.3822,394704.02902885,0
+HTH.US,D,20210405,000000,33.7307,33.8754,32.6437,32.8869,386232.14154865,0
+HTH.US,D,20210406,000000,32.7697,32.9559,31.9851,32.2076,590502.03469006,0
+HTH.US,D,20210407,000000,32.372,32.625,31.48,31.8295,731628.38378771,0
+HTH.US,D,20210408,000000,31.5874,31.6553,30.8588,31.5972,599078.53845253,0
+HTH.US,D,20210409,000000,31.7813,32.1111,31.2092,31.9752,527910.01143539,0
+HTH.US,D,20210412,000000,32.0146,32.4311,31.9752,32.178,519334.52336497,0
+HTH.US,D,20210413,000000,32.3523,32.6831,32.0914,32.4114,508408.72386558,0
+HTH.US,D,20210414,000000,32.3523,33.14,32.3523,32.8288,386851.71370582,0
+HTH.US,D,20210415,000000,32.7894,32.9165,32.0048,32.5572,291628.55160973,0
+HTH.US,D,20210416,000000,32.9746,32.9933,32.4597,32.9165,314041.82831822,0
+HTH.US,D,20210419,000000,32.8682,33.0031,32.2174,32.7225,669507.64164931,0
+HTH.US,D,20210420,000000,32.7894,32.9647,31.3057,31.5874,352304.97963748,0
+HTH.US,D,20210421,000000,31.5283,32.3159,31.5283,32.2765,297477.92218861,0
+HTH.US,D,20210422,000000,32.4991,32.4991,31.7222,31.8689,578173.56445452,0
+HTH.US,D,20210423,000000,31.5677,33.585,31.1994,33.1685,615002.55858375,0
+HTH.US,D,20210426,000000,33.711,34.1195,33.2847,33.3132,556964.89853028,0
+HTH.US,D,20210427,000000,32.6536,33.6145,32.2381,33.6145,552259.197212,0
+HTH.US,D,20210428,000000,33.6431,33.9247,32.5866,32.819,565103.63901449,0
+HTH.US,D,20210429,000000,33.3329,34.1866,33.2266,34.1482,711478.06899095,0
+HTH.US,D,20210430,000000,33.9542,34.6925,33.9542,34.1482,1236353.1925483,0
+HTH.US,D,20210503,000000,34.6335,34.787,33.5948,33.8951,880715.7272589,0
+HTH.US,D,20210504,000000,33.5377,34.6237,33.0711,34.604,633822.31678067,0
+HTH.US,D,20210505,000000,34.6925,35.3513,34.6925,34.8658,570496.96385801,0
+HTH.US,D,20210506,000000,34.9249,34.9436,34.1195,34.6728,663827.8916446,0
+HTH.US,D,20210507,000000,34.3421,34.8461,34.0704,34.8461,449421.39173514,0
+HTH.US,D,20210510,000000,34.9536,35.553,34.5646,34.5745,565569.84167046,0
+HTH.US,D,20210511,000000,34.0615,34.8167,33.5377,34.2544,618079.08983629,0
+HTH.US,D,20210512,000000,34.604,34.8855,33.6263,33.711,604890.32842515,0
+HTH.US,D,20210513,000000,33.6529,35.366,33.4196,35.2598,496239.71728361,0
+HTH.US,D,20210514,000000,35.4832,35.9706,35.3188,35.7854,556319.93407159,0
+HTH.US,D,20210517,000000,35.4832,36.0966,34.7763,35.9804,688012.53530734,0
+HTH.US,D,20210518,000000,35.9804,35.9903,35.2892,35.3188,439836.30575617,0
+HTH.US,D,20210519,000000,34.7733,35.1513,33.9453,34.7055,562398.85105624,0
+HTH.US,D,20210520,000000,34.7055,35.1513,34.2377,34.9968,478066.95492949,0
+HTH.US,D,20210521,000000,35.1907,35.7313,35.1278,35.4143,458416.36062672,0
+HTH.US,D,20210524,000000,35.493,35.6485,34.9476,35.2301,503790.37206454,0
+HTH.US,D,20210525,000000,35.0264,35.6782,34.4908,34.597,485905.05056367,0
+HTH.US,D,20210526,000000,34.5282,35.746,34.5282,35.6585,489510.75737995,0
+HTH.US,D,20210527,000000,36.0178,36.5544,35.8799,36.2137,603975.18987826,0
+HTH.US,D,20210528,000000,36.2235,36.6125,35.8435,36.1645,299191.39469539,0
+HTH.US,D,20210601,000000,36.4658,36.895,36.2235,36.8074,496945.62326594,0
+HTH.US,D,20210602,000000,36.9915,36.9915,36.1842,36.2521,395756.28600398,0
+HTH.US,D,20210603,000000,36.2521,36.6518,35.9115,36.5446,434608.53871857,0
+HTH.US,D,20210604,000000,36.5446,36.8074,36.2521,36.6992,286878.15984076,0
+HTH.US,D,20210607,000000,36.9246,37.6442,36.6224,37.4896,481423.81719085,0
+HTH.US,D,20210608,000000,37.3912,38.0626,37.0014,37.7901,455974.63691224,0
+HTH.US,D,20210609,000000,37.6048,37.7133,37.1186,37.4109,401235.94467267,0
+HTH.US,D,20210610,000000,37.7133,37.7133,36.2137,36.2619,473850.81718457,0
+HTH.US,D,20210611,000000,36.2619,36.6518,35.9016,36.1064,553801.0177605,0
+HTH.US,D,20210614,000000,36.3496,36.5052,35.2104,35.7363,677744.90426342,0
+HTH.US,D,20210615,000000,35.7363,36.895,35.6831,36.584,633682.15127627,0
+HTH.US,D,20210616,000000,36.4461,37.7901,36.1458,37.6345,634730.34548314,0
+HTH.US,D,20210617,000000,37.8482,38.102,36.0572,36.1458,550722.45512382,0
+HTH.US,D,20210618,000000,35.7854,35.8918,34.4721,34.4721,1796006.6279639,0
+HTH.US,D,20210621,000000,34.6955,36.0522,34.5381,35.8534,525336.247753,0
+HTH.US,D,20210622,000000,35.756,36.1064,35.0461,35.6191,388320.40442592,0
+HTH.US,D,20210623,000000,35.6879,36.136,35.3857,35.7854,339240.13265776,0
+HTH.US,D,20210624,000000,35.941,36.3594,35.6092,36.2619,377108.17976533,0
+HTH.US,D,20210625,000000,36.4658,37.0802,36.2619,36.32,1345093.1845911,0
+HTH.US,D,20210628,000000,36.1941,36.2768,35.3039,35.7263,467831.82603152,0
+HTH.US,D,20210629,000000,35.9804,36.389,35.2942,35.4044,291410.17781662,0
+HTH.US,D,20210630,000000,35.2892,35.8819,35.2401,35.434,420980.99833711,0
+HTH.US,D,20210701,000000,35.7263,35.8918,35.2892,35.6585,439515.34706492,0
+HTH.US,D,20210702,000000,35.5807,35.5807,34.9683,35.2204,331328.90719521,0
+HTH.US,D,20210706,000000,34.9673,35.3376,33.904,34.3736,525112.79549959,0
+HTH.US,D,20210707,000000,34.0812,34.6758,33.8193,34.3638,403209.43434705,0
+HTH.US,D,20210708,000000,33.6431,34.1885,33.205,33.7307,483749.75201038,0
+HTH.US,D,20210709,000000,34.3933,35.0745,34.2801,34.9673,357040.13602552,0
+HTH.US,D,20210712,000000,34.5479,35.0264,34.218,34.8501,452383.14978481,0
+HTH.US,D,20210713,000000,34.4621,34.5773,33.1429,33.1863,418983.13205327,0
+HTH.US,D,20210714,000000,33.3516,33.7799,32.4852,32.9036,520684.37811394,0
+HTH.US,D,20210715,000000,32.6113,33.8193,32.6113,33.711,594888.8087012,0
+HTH.US,D,20210716,000000,34.0231,34.0231,32.563,32.6497,407819.6606116,0
+HTH.US,D,20210719,000000,31.9792,32.1151,31.285,31.735,618472.16266388,0
+HTH.US,D,20210720,000000,31.7931,33.0937,31.7832,32.4261,685459.08546617,0
+HTH.US,D,20210721,000000,32.6891,33.0789,32.4655,32.6497,550351.72752158,0
+HTH.US,D,20210722,000000,32.3375,32.5679,31.161,31.4722,450312.15367257,0
+HTH.US,D,20210723,000000,31.668,32.1101,30.3439,31.0438,601758.94980131,0
+HTH.US,D,20210726,000000,30.4207,31.6188,30.2945,31.0635,446253.44819711,0
+HTH.US,D,20210727,000000,30.6254,31.0538,30.3833,30.8982,420899.74297224,0
+HTH.US,D,20210728,000000,31.1413,31.3658,30.3536,31.0054,321749.9153686,0
+HTH.US,D,20210729,000000,31.2004,31.5499,30.908,31.2102,330044.05673814,0
+HTH.US,D,20210730,000000,31.1807,31.6385,30.7918,30.8391,473684.24368658,0
+HTH.US,D,20210802,000000,30.9276,31.9693,30.9276,30.9957,496812.56760597,0
+HTH.US,D,20210803,000000,31.0438,31.5401,30.6648,31.4338,576963.87520995,0
+HTH.US,D,20210804,000000,30.976,31.4436,30.8588,30.9857,385183.94734177,0
+HTH.US,D,20210805,000000,31.2299,31.9989,31.0735,31.7163,520145.04562959,0
+HTH.US,D,20210806,000000,32.311,32.7767,32.052,32.5443,597821.1116811,0
+HTH.US,D,20210809,000000,32.3572,32.6211,32.0373,32.1633,533975.72442325,0
+HTH.US,D,20210810,000000,32.0186,32.7088,31.9792,32.3011,596836.90607406,0
+HTH.US,D,20210811,000000,32.3011,32.7767,32.1535,32.7383,510005.39178536,0
+HTH.US,D,20210812,000000,32.8455,32.8455,32.2647,32.5039,394369.8663408,0
+HTH.US,D,20210813,000000,32.5039,32.6792,32.3858,32.4252,356705.97333749,0
+HTH.US,D,20210816,000000,32.0638,32.5916,32.0058,32.5335,369532.13268288,0
+HTH.US,D,20210817,000000,32.2697,32.7866,31.9565,32.3287,428083.73291917,0
+HTH.US,D,20210818,000000,32.2401,32.7285,32.1032,32.1416,398287.3906198,0
+HTH.US,D,20210819,000000,31.6346,31.8542,31.3904,31.7705,579524.43489554,0
+HTH.US,D,20210820,000000,31.7803,32.7136,31.6641,32.7088,427876.53173874,0
+HTH.US,D,20210823,000000,32.9913,33.1488,32.7964,32.8554,424792.89064176,0
+HTH.US,D,20210824,000000,32.9243,33.1095,32.6497,32.8751,390158.8070562,0
+HTH.US,D,20210825,000000,33.0701,33.4412,32.9726,33.0898,714198.09233013,0
+HTH.US,D,20210826,000000,33.1488,33.2069,32.631,32.631,580359.33376963,0
+HTH.US,D,20210827,000000,32.7866,33.6175,32.7767,33.4215,569351.26321329,0
+HTH.US,D,20210830,000000,33.6076,33.6076,32.4055,32.4252,376308.83011339,0
+HTH.US,D,20210831,000000,32.3661,32.7669,32.2007,32.6989,618729.1327553,0
+HTH.US,D,20210901,000000,32.8849,32.8998,32.2401,32.4941,518203.0424091,0
+HTH.US,D,20210902,000000,32.4941,32.6595,32.1416,32.2007,494781.18348411,0
+HTH.US,D,20210903,000000,32.181,32.309,31.8886,32.2401,394587.22444184,0
+HTH.US,D,20210907,000000,32.2007,32.7285,32.0983,32.1515,444896.48360371,0
+HTH.US,D,20210908,000000,31.9171,32.25,31.8,32.0638,425877.64976285,0
+HTH.US,D,20210909,000000,32.0638,32.4252,31.8787,32.0835,571458.82423971,0
+HTH.US,D,20210910,000000,32.2204,32.2401,31.5558,31.5854,625565.7560174,0
+HTH.US,D,20210913,000000,31.7508,31.7606,31.1502,31.6445,575335.72083628,0
+HTH.US,D,20210914,000000,31.6838,31.8295,30.6175,30.7259,456018.31167087,0
+HTH.US,D,20210915,000000,30.7259,31.2919,30.7062,31.1551,434501.89105218,0
+HTH.US,D,20210916,000000,31.3904,31.4869,30.8618,30.9601,503505.97828747,0
+HTH.US,D,20210917,000000,31.0773,31.4967,30.8715,31.3412,1901157.1642634,0
+HTH.US,D,20210920,000000,30.5496,31.1256,30.2561,31.097,519454.37502817,0
+HTH.US,D,20210921,000000,31.2142,31.3019,30.6569,30.9012,297430.18466175,0
+HTH.US,D,20210922,000000,31.2241,31.8295,30.8883,31.3904,299525.55738344,0
+HTH.US,D,20210923,000000,31.6927,32.5039,31.5066,32.1416,370195.37959867,0
+HTH.US,D,20210924,000000,32.0934,32.562,31.9762,31.9762,591762.50853767,0
+HTH.US,D,20210927,000000,32.3759,33.1833,32.1131,32.758,666154.84215619,0
+HTH.US,D,20210928,000000,32.9342,33.0504,32.181,32.2598,426654.65418944,0
+HTH.US,D,20210929,000000,32.3956,32.7767,32.054,32.5817,489486.38077049,0
+HTH.US,D,20210930,000000,32.7482,32.7482,31.8984,31.9171,359098.94383303,0
+HTH.US,D,20211001,000000,31.9664,32.6891,31.8098,32.435,385243.87317337,0
+HTH.US,D,20211004,000000,32.5335,32.9046,32.2598,32.6211,204066.75472922,0
+HTH.US,D,20211005,000000,32.7285,32.9145,32.5138,32.6792,244421.21600194,0
+HTH.US,D,20211006,000000,32.5039,32.6792,31.7803,32.4055,260041.54420694,0
+HTH.US,D,20211007,000000,32.6792,33.0582,32.5433,32.8948,347586.07432242,0
+HTH.US,D,20211008,000000,32.7383,33.1193,32.6014,32.8652,340599.12863529,0
+HTH.US,D,20211011,000000,33.0701,33.2749,32.6792,32.6989,317740.97880411,0
+HTH.US,D,20211012,000000,32.6989,32.8259,32.3661,32.6113,270074.55038478,0
+HTH.US,D,20211013,000000,32.6595,32.6595,31.8886,32.5039,287003.08996426,0
+HTH.US,D,20211014,000000,32.7669,33.1095,32.5138,33.0996,247928.40068831,0
+HTH.US,D,20211015,000000,33.4127,33.5584,32.8455,32.8455,363468.45107914,0
+HTH.US,D,20211018,000000,32.7964,33.1784,32.7964,32.8948,202147.09673406,0
+HTH.US,D,20211019,000000,33.0701,33.3192,32.7383,33.2552,224463.88269676,0
+HTH.US,D,20211020,000000,33.2463,33.7445,33.0405,33.7248,300571.7202062,0
+HTH.US,D,20211021,000000,33.8134,33.8911,33.2749,33.5879,232858.57758033,0
+HTH.US,D,20211022,000000,33.4806,33.9492,33.0504,33.8804,263809.76175298,0
+HTH.US,D,20211025,000000,34.0477,34.3402,33.5397,34.2328,281801.73092026,0
+HTH.US,D,20211026,000000,34.223,34.223,33.6559,33.6559,240825.66610625,0
+HTH.US,D,20211027,000000,33.4609,33.4609,33.0011,33.0011,303593.40408745,0
+HTH.US,D,20211028,000000,33.1193,34.0664,33.1193,34.028,294005.2710323,0
+HTH.US,D,20211029,000000,34.5843,34.985,34.0083,34.6237,500621.41283444,0
+HTH.US,D,20211101,000000,35.112,35.9332,34.8531,35.8544,406065.56042239,0
+HTH.US,D,20211102,000000,35.747,36.0296,35.5324,35.747,308826.24958535,0
+HTH.US,D,20211103,000000,35.6004,37.1737,35.4733,36.9196,323814.81732846,0
+HTH.US,D,20211104,000000,36.958,36.958,36.069,36.5977,297968.50145403,0
+HTH.US,D,20211105,000000,36.8025,37.339,36.7631,37.1934,275561.31889791,0
+HTH.US,D,20211108,000000,37.1244,37.5832,37.0073,37.1835,282885.47434926,0
+HTH.US,D,20211109,000000,36.9483,37.3981,36.6262,37.086,211988.13711239,0
+HTH.US,D,20211110,000000,37.2031,37.4178,36.8321,37.2515,250974.46117904,0
+HTH.US,D,20211111,000000,37.349,37.539,36.773,36.773,237002.60118892,0
+HTH.US,D,20211112,000000,36.8124,36.8124,36.1557,36.3417,230974.46880731,0
+HTH.US,D,20211115,000000,36.6361,36.6558,36.0375,36.1654,288105.11585037,0
+HTH.US,D,20211116,000000,36.2432,36.8074,35.9696,36.7631,403445.07490519,0
+HTH.US,D,20211117,000000,36.5573,36.5573,35.9302,36.3319,562565.42455424,0
+HTH.US,D,20211118,000000,36.2925,36.3713,35.744,35.9203,491954.51247855,0
+HTH.US,D,20211119,000000,35.4201,35.8711,35.1169,35.6949,337541.8955319,0
+HTH.US,D,20211122,000000,36.0671,36.959,35.8021,36.0375,563335.31913642,0
+HTH.US,D,20211123,000000,36.2925,36.6361,36.1557,36.5279,526776.49909539,0
+HTH.US,D,20211124,000000,36.4491,36.6164,35.9893,36.3614,178355.52589889,0
+HTH.US,D,20211126,000000,35.1553,35.175,33.3723,34.1462,322267.91831968,0
+HTH.US,D,20211129,000000,34.6561,34.7439,33.8134,33.9502,435296.16224382,0
+HTH.US,D,20211130,000000,33.4698,33.8911,33.0976,33.3526,423935.64654234,0
+HTH.US,D,20211201,000000,34.2831,34.6464,33.1764,33.1961,372905.24601722,0
+HTH.US,D,20211202,000000,33.6362,34.7242,33.2837,34.4603,330509.24370204,0
+HTH.US,D,20211203,000000,34.5873,34.6119,33.5092,33.7051,394233.76360464,0
+HTH.US,D,20211206,000000,34.2831,35.185,33.9305,34.5282,629108.48992592,0
+HTH.US,D,20211207,000000,34.7439,34.788,33.6706,33.9207,302595.99448362,0
+HTH.US,D,20211208,000000,33.8233,33.9699,33.3231,33.6953,254881.82853743,0
+HTH.US,D,20211209,000000,33.519,33.9995,33.137,33.6559,285738.5533484,0
+HTH.US,D,20211210,000000,33.8518,33.8518,32.9017,33.6273,225263.23234871,0
+HTH.US,D,20211213,000000,33.2739,33.4895,32.6565,33.0484,394939.66958698,0
+HTH.US,D,20211214,000000,33.1173,34.48,33.1173,34.411,769763.55790729,0
+HTH.US,D,20211215,000000,34.4209,34.793,33.8429,34.3618,1142318.3901635,0
+HTH.US,D,20211216,000000,34.793,35.4498,34.3815,34.6955,477156.89484289,0
+HTH.US,D,20211217,000000,34.4987,34.6464,33.7642,34.0773,2038698.1203861,0
+HTH.US,D,20211220,000000,33.6411,33.7297,32.8131,33.3526,441205.4586543,0
+HTH.US,D,20211221,000000,33.8813,34.2928,33.7346,33.9502,341601.61669942,0
+HTH.US,D,20211222,000000,33.9502,33.9502,33.3428,33.6953,266720.73519959,0
+HTH.US,D,20211223,000000,33.9108,34.2053,33.5485,33.9601,335511.52710211,0
+HTH.US,D,20211227,000000,34.097,34.3028,33.5781,34.2831,158763.84173566,0
+HTH.US,D,20211228,000000,34.0871,34.5676,33.9995,34.4209,295641.55094245,0
+HTH.US,D,20211229,000000,34.2928,34.6661,34.0389,34.6167,262483.26792141,0
+HTH.US,D,20211230,000000,34.7242,34.9987,34.3618,34.5282,222940.34460538,0
+HTH.US,D,20211231,000000,34.411,34.5922,34.2053,34.4406,154003.29304609,0
+HTH.US,D,20220103,000000,34.8423,35.4201,34.6858,35.0381,318012.16858438,0
+HTH.US,D,20220104,000000,35.3129,35.9006,35.1653,35.4201,400641.76481702,0
+HTH.US,D,20220105,000000,35.5866,35.9893,35.0481,35.1269,245784.2747477,0
+HTH.US,D,20220106,000000,35.3611,36.6459,35.1553,36.4688,458637.781496,0
+HTH.US,D,20220107,000000,36.4304,36.8902,35.938,36.5573,215571.49870335,0
+HTH.US,D,20220110,000000,36.9099,36.9099,35.8809,36.6262,500912.91645593,0
+HTH.US,D,20220111,000000,36.6312,36.8321,35.94,36.5671,312742.75817229,0
+HTH.US,D,20220112,000000,36.6646,36.8124,36.0769,36.6164,408053.26978561,0
+HTH.US,D,20220113,000000,36.8025,37.469,36.8025,37.0476,287218.41668118,0
+HTH.US,D,20220114,000000,36.6459,37.351,36.5671,37.3026,232239.00542317,0
+HTH.US,D,20220118,000000,37.341,37.4395,36.4205,36.4589,368462.60894272,0
+HTH.US,D,20220119,000000,36.6361,36.7237,35.4695,35.5767,318694.71364932,0
+HTH.US,D,20220120,000000,35.5767,35.9499,34.3913,34.48,309391.99006329,0
+HTH.US,D,20220121,000000,34.4603,34.8816,34.0586,34.1462,359581.39756198,0
+HTH.US,D,20220124,000000,33.6175,35.2932,33.3822,35.1269,491684.33839034,0
+HTH.US,D,20220125,000000,34.7635,35.5964,34.029,34.989,409113.65229723,0
+HTH.US,D,20220126,000000,35.4004,35.6063,33.9601,34.411,359622.02524441,0
+HTH.US,D,20220127,000000,34.4701,35.1553,33.0287,33.2542,524024.98930234,0
+HTH.US,D,20220128,000000,34.3618,34.3618,31.0685,31.6474,1132572.8248388,0
+HTH.US,D,20220131,000000,30.9119,32.4016,30.6865,32.372,957692.99717249,0
+HTH.US,D,20220201,000000,32.1081,32.5777,31.2545,32.3041,744388.52314914,0
+HTH.US,D,20220202,000000,32.1367,32.5098,31.353,31.9999,487247.79546821,0
+HTH.US,D,20220203,000000,32.0097,32.755,31.7695,31.863,331073.96848791,0
+HTH.US,D,20220204,000000,32.0196,32.5581,31.7251,32.2942,301705.23254619,0
+HTH.US,D,20220207,000000,32.1859,32.6615,32.1761,32.5098,256845.1612912,0
+HTH.US,D,20220208,000000,32.8525,33.2443,32.3425,33.0681,400652.93742971,0
+HTH.US,D,20220209,000000,32.9312,33.1075,32.3523,32.5197,270502.15674244,0
+HTH.US,D,20220210,000000,32.2844,33.0287,32.2745,32.5197,356825.82500068,0
+HTH.US,D,20220211,000000,32.2647,32.9411,32.059,32.441,319006.53111203,0
+HTH.US,D,20220214,000000,32.6871,32.9135,31.807,31.9782,364925.96918657,0
+HTH.US,D,20220215,000000,32.2834,32.9332,32.2834,32.7265,380463.01064258,0
+HTH.US,D,20220216,000000,32.4607,32.8544,32.052,32.0767,357206.70952353,0
+HTH.US,D,20220217,000000,31.7518,31.8305,31.0232,31.0725,342993.1148229,0
+HTH.US,D,20220218,000000,30.9149,31.5893,30.9149,31.2989,311500.56678178,0
+HTH.US,D,20220222,000000,31.3186,31.4367,30.6785,30.7179,479035.92515562,0
+HTH.US,D,20220223,000000,30.9346,31.3383,30.5801,30.59,350272.57982356,0
+HTH.US,D,20220224,000000,29.7038,29.9303,28.9852,29.7138,543921.38108384,0
+HTH.US,D,20220225,000000,29.9599,30.7673,29.9599,30.5998,358653.05501828,0
+HTH.US,D,20220228,000000,29.566,30.5408,29.566,30.4423,503287.60449438,0
+HTH.US,D,20220301,000000,30.1666,30.2404,29.1033,29.4577,611987.98454691,0
+HTH.US,D,20220302,000000,29.8319,31.1905,29.8319,30.9346,510826.07097058,0
+HTH.US,D,20220303,000000,31.0922,31.2693,30.2749,30.6097,249459.04862413,0
+HTH.US,D,20220304,000000,29.9107,30.009,29.1624,29.3889,625047.75306632,0
+HTH.US,D,20220307,000000,29.3002,29.379,28.424,28.4731,760181.5190045,0
+HTH.US,D,20220308,000000,28.8277,29.7531,28.6504,29.1427,793834.44405922,0
+HTH.US,D,20220309,000000,30.0287,30.3636,29.5168,29.6744,608580.33768251,0
+HTH.US,D,20220310,000000,29.5464,29.9058,29.3495,29.7038,475104.18118777,0
+HTH.US,D,20220311,000000,30.0484,30.5309,29.9303,30.1469,540056.67279202,0
+HTH.US,D,20220314,000000,30.7376,31.0528,29.9893,30.2945,474141.30511399,0
+HTH.US,D,20220315,000000,30.3242,30.7179,29.6645,29.8614,487896.82269514,0
+HTH.US,D,20220316,000000,30.2159,30.6688,30.0484,30.5014,563742.61165284,0
+HTH.US,D,20220317,000000,30.1765,30.3142,29.8614,30.0287,362341.0328915,0
+HTH.US,D,20220318,000000,30.009,30.1174,29.2805,29.95,651710.68535773,0
+HTH.US,D,20220321,000000,30.1863,30.3242,29.379,29.6153,299286.86974912,0
+HTH.US,D,20220322,000000,30.0781,30.3733,29.6941,29.9008,256110.81593115,0
+HTH.US,D,20220323,000000,29.5956,29.5956,28.8374,28.8473,322448.71150652,0
+HTH.US,D,20220324,000000,29.0344,29.5365,28.8177,29.3495,258678.48546118,0
+HTH.US,D,20220325,000000,29.5365,29.8614,29.4282,29.6941,262890.56043784,0
+HTH.US,D,20220328,000000,29.5464,29.6941,28.9162,29.6645,308285.90140894,0
+HTH.US,D,20220329,000000,30.1469,30.462,29.822,30.393,377423.04430423,0
+HTH.US,D,20220330,000000,30.5014,30.5014,29.507,29.6547,331719.94863867,0
+HTH.US,D,20220331,000000,29.635,29.9303,28.9064,28.9458,435143.80843468,0
+HTH.US,D,20220401,000000,29.3396,29.4961,28.5618,28.9556,519081.6160418,0
+HTH.US,D,20220404,000000,28.9162,28.9162,28.3157,28.7095,438864.28845386,0
+HTH.US,D,20220405,000000,28.5815,28.9655,28.0203,28.04,367984.21798202,0
+HTH.US,D,20220406,000000,27.9908,28.2763,27.8627,27.8727,507676.40988964,0
+HTH.US,D,20220407,000000,28.0006,28.0006,27.4129,27.6757,526918.69598391,0
+HTH.US,D,20220408,000000,27.8824,28.0203,27.4493,27.4887,217450.52901606,0
+HTH.US,D,20220411,000000,27.5181,28.1876,27.5181,27.7052,308356.99985321,0
+HTH.US,D,20220412,000000,27.8233,28.2467,27.4787,27.5675,297446.43573472,0
+HTH.US,D,20220413,000000,27.272,27.8824,27.272,27.7939,281288.80642948,0
+HTH.US,D,20220414,000000,27.6954,28.0203,27.3803,27.5378,267395.15472806,0
+HTH.US,D,20220418,000000,27.3114,27.7151,27.1145,27.5181,358260.99788277,0
+HTH.US,D,20220419,000000,27.6166,28.3896,27.4837,28.296,316659.26675924,0
+HTH.US,D,20220420,000000,28.6012,28.808,28.4731,28.4831,219239.16273535,0
+HTH.US,D,20220421,000000,28.8374,28.9753,28.2073,28.5225,500497.49840301,0
+HTH.US,D,20220422,000000,27.5281,27.5281,25.8445,25.9921,1367242.3813638,0
+HTH.US,D,20220425,000000,25.6967,25.8248,24.9091,25.2931,961340.34736329,0
+HTH.US,D,20220426,000000,25.0863,25.3965,24.722,24.8599,509012.04494977,0
+HTH.US,D,20220427,000000,24.8599,25.1946,24.6826,24.8402,423612.65646696,0
+HTH.US,D,20220428,000000,25.0272,26.1546,25.0272,26.0413,687536.17573077,0
+HTH.US,D,20220429,000000,25.8445,26.0906,24.919,25.0963,831156.048838,0
+HTH.US,D,20220502,000000,28.995,29.9303,28.995,29.7531,3550195.1823952,0
+HTH.US,D,20220503,000000,29.8023,30.3833,29.5857,30.1371,1398744.0706335,0
+HTH.US,D,20220504,000000,30.0681,30.7376,29.9205,30.5211,1302898.2893041,0
+HTH.US,D,20220505,000000,30.2257,30.4324,29.758,30.019,1306334.3755462,0
+HTH.US,D,20220506,000000,29.9303,30.1174,29.4676,29.7925,1389662.7679168,0
+HTH.US,D,20220509,000000,29.4577,29.7629,29.2411,29.3002,959392.24999043,0
+HTH.US,D,20220510,000000,29.2805,29.5562,28.4338,28.8177,1578244.2814851,0
+HTH.US,D,20220511,000000,28.9852,29.3396,28.5422,28.5519,867996.2155799,0
+HTH.US,D,20220512,000000,28.2947,28.7004,28.0175,28.4134,1644421.9393125,0
+HTH.US,D,20220513,000000,28.6213,29.3536,28.6213,29.027,1204208.2479355,0
+HTH.US,D,20220516,000000,28.9329,29.3239,28.8093,29.1259,761829.18689309,0
+HTH.US,D,20220517,000000,29.5911,30.0216,29.5317,30.0068,937749.55779608,0
+HTH.US,D,20220518,000000,29.7989,29.9771,29.5021,29.8287,1440985.3076879,0
+HTH.US,D,20220519,000000,29.5021,30.0068,29.5021,29.7693,1195259.8047455,0
+HTH.US,D,20220520,000000,29.9375,30.1651,28.6015,29.0963,4269450.1741655,0
+HTH.US,D,20220523,000000,29.6208,29.9177,29.2349,29.3437,2304917.2822354,0
+HTH.US,D,20220524,000000,29.4229,29.6208,28.4827,29.2547,3364017.4703155,0
+HTH.US,D,20220525,000000,29.0468,29.4525,28.8489,29.1755,4521349.4562284,0
+HTH.US,D,20220526,000000,29.4229,29.8089,29.2843,29.5615,4796550.4601077,0
+HTH.US,D,20220527,000000,29.7099,29.7891,29.0715,29.5119,3912738.1084413,0
+HTH.US,D,20220531,000000,29.6901,30.2245,28.9775,29.6999,7181813.7686191,0
+HTH.US,D,20220601,000000,29.601,30.0068,29.1013,29.6208,5553745.7761257,0
+HTH.US,D,20220602,000000,29.8583,30.4521,29.1408,30.4323,3046402.3007468,0
+HTH.US,D,20220603,000000,29.9375,30.2245,29.314,29.314,1469804.0236119,0
+HTH.US,D,20220606,000000,29.4525,29.6999,29.3437,29.3931,1025005.9728454,0
+HTH.US,D,20220607,000000,29.2745,29.7891,29.1655,29.6208,758377.52904111,0
+HTH.US,D,20220608,000000,29.2645,29.5317,29.0666,29.2447,747956.87698386,0
+HTH.US,D,20220609,000000,29.2645,29.2645,28.6064,28.6213,991176.49249276,0
+HTH.US,D,20220610,000000,27.9681,28.4431,27.7107,27.8295,1095329.4598257,0
+HTH.US,D,20220613,000000,27.3643,27.9681,27.1169,27.4237,1346744.7418561,0
+HTH.US,D,20220614,000000,27.4535,27.6613,27.0279,27.5227,1408463.33473,0
+HTH.US,D,20220615,000000,27.8789,27.8789,27.0081,27.1565,1141228.627837,0
+HTH.US,D,20220616,000000,26.7705,26.7705,25.5533,25.6423,1146524.3359173,0
+HTH.US,D,20220617,000000,25.7215,26.5133,25.7215,26.0184,2054495.2612322,0
+HTH.US,D,20220621,000000,26.6221,26.8299,26.2361,26.7013,746880.76000132,0
+HTH.US,D,20220622,000000,26.2263,26.8101,26.2263,26.6716,628835.27398952,0
+HTH.US,D,20220623,000000,26.5133,26.5905,25.771,26.4241,634514.94869268,0
+HTH.US,D,20220624,000000,26.6419,27.0477,26.6221,26.6913,980502.22037672,0
+HTH.US,D,20220627,000000,26.9586,27.2357,26.7111,27.0377,517823.45024577,0
+HTH.US,D,20220628,000000,27.3841,27.4733,26.8299,27.0179,460211.27935971,0
+HTH.US,D,20220629,000000,26.8993,26.9635,26.0135,26.4737,971047.54750756,0
+HTH.US,D,20220630,000000,26.0184,26.5429,25.6721,26.3845,737190.65496602,0
+HTH.US,D,20220701,000000,26.1273,27.2061,26.0877,27.0675,725952.55817744,0
+HTH.US,D,20220705,000000,26.5429,27.5029,26.2955,27.5029,686169.57429323,0
+HTH.US,D,20220706,000000,27.2159,27.3989,26.8795,27.1367,1099480.3411067,0
+HTH.US,D,20220707,000000,26.7805,27.2555,26.7805,27.0477,881967.29099958,0
+HTH.US,D,20220708,000000,26.9783,26.9783,26.1471,26.4935,675137.60695482,0
+HTH.US,D,20220711,000000,26.3153,26.6023,26.0481,26.1767,362752.46696512,0
+HTH.US,D,20220712,000000,25.9491,26.4737,25.8403,26.3252,409963.18412508,0
+HTH.US,D,20220713,000000,26.2461,26.345,25.9591,26.1471,397392.31897971,0
+HTH.US,D,20220714,000000,25.6621,25.7314,25.2861,25.6027,400287.22522852,0
+HTH.US,D,20220715,000000,26.1471,26.3153,25.8105,26.0877,515078.08889218,0
+HTH.US,D,20220718,000000,26.3549,26.7903,26.345,26.4835,533204.34480752,0
+HTH.US,D,20220719,000000,26.8201,27.7009,26.6815,27.4337,425475.4356894,0
+HTH.US,D,20220720,000000,27.3149,27.9581,27.3149,27.8987,348079.88977873,0
+HTH.US,D,20220721,000000,27.8691,27.9087,27.4435,27.6909,580924.32296204,0
+HTH.US,D,20220722,000000,28.1857,28.9479,27.6217,27.9087,958738.38592884,0
+HTH.US,D,20220725,000000,27.9285,28.4431,27.7801,27.8591,590494.18581807,0
+HTH.US,D,20220726,000000,27.6415,27.9335,27.2951,27.3149,475124.34090464,0
+HTH.US,D,20220727,000000,27.4435,27.8889,27.4435,27.8197,512388.30165507,0
+HTH.US,D,20220728,000000,27.9087,28.1659,27.5821,28.0869,758442.1971039,0
+HTH.US,D,20220729,000000,28.2451,28.5915,28.1957,28.5519,797276.37925421,0
+HTH.US,D,20220801,000000,28.3045,28.6905,28.1165,28.4727,560015.31946931,0
+HTH.US,D,20220802,000000,28.2055,28.3541,27.8789,27.8889,424420.53791496,0
+HTH.US,D,20220803,000000,27.9383,28.3243,27.7453,28.1165,327037.50840647,0
+HTH.US,D,20220804,000000,27.9185,27.9681,27.5029,27.5326,382530.78979732,0
+HTH.US,D,20220805,000000,27.5721,28.0275,27.5227,27.9977,450999.11172605,0
+HTH.US,D,20220808,000000,28.1067,28.2551,27.8493,28.0077,275321.24605856,0
+HTH.US,D,20220809,000000,28.0869,28.0869,27.6415,27.8889,371828.2254038,0
+HTH.US,D,20220810,000000,28.3937,28.9231,28.3937,28.7697,464493.51764329,0
+HTH.US,D,20220811,000000,29.1278,29.1676,28.8493,28.9786,308517.52142201,0
+HTH.US,D,20220812,000000,29.1975,29.5556,29.098,29.5257,330243.44200723,0
+HTH.US,D,20220815,000000,29.1477,29.5456,29.1278,29.5257,256885.16196522,0
+HTH.US,D,20220816,000000,29.4859,29.665,29.3467,29.5158,362003.51515257,0
+HTH.US,D,20220817,000000,29.2273,29.3666,28.909,29.0681,303866.34691833,0
+HTH.US,D,20220818,000000,29.088,29.2969,28.909,29.1278,278686.47439998,0
+HTH.US,D,20220819,000000,28.8493,28.8493,28.1181,28.2524,450840.24451542,0
+HTH.US,D,20220822,000000,27.8943,27.9341,27.5759,27.6854,426528.88610364,0
+HTH.US,D,20220823,000000,27.6555,27.9341,27.556,27.6058,254045.40229959,0
+HTH.US,D,20220824,000000,27.566,27.6356,27.2924,27.5461,291594.56426417,0
+HTH.US,D,20220825,000000,27.5461,28.0932,27.4864,28.0932,330450.51828727,0
+HTH.US,D,20220826,000000,28.143,28.143,27.2377,27.2377,392501.02612444,0
+HTH.US,D,20220829,000000,27.0188,27.3073,26.8298,26.8895,375422.25914425,0
+HTH.US,D,20220830,000000,26.8099,26.8099,26.2827,26.5115,528027.42528889,0
+HTH.US,D,20220831,000000,26.5413,26.6508,26.223,26.2628,456365.96447364,0
+HTH.US,D,20220901,000000,26.0937,26.2081,25.6759,26.0141,607795.01776561,0
+HTH.US,D,20220902,000000,26.2628,26.3822,25.447,25.5565,488325.07210173,0
+HTH.US,D,20220906,000000,25.4371,25.5565,24.88,25.1188,608482.59143333,0
+HTH.US,D,20220907,000000,24.9496,25.4669,24.88,25.3177,603206.16719089,0
+HTH.US,D,20220908,000000,25.1785,25.9047,24.9795,25.8052,395996.19226866,0
+HTH.US,D,20220909,000000,25.9444,26.6408,25.8549,26.6309,452490.8234078,0
+HTH.US,D,20220912,000000,26.8597,27.178,26.5712,27.0686,532525.80564418,0
+HTH.US,D,20220913,000000,26.5314,26.5413,25.6759,25.9146,519426.72309451,0
+HTH.US,D,20220914,000000,25.9345,26.2727,25.6659,26.2329,547079.44827745,0
+HTH.US,D,20220915,000000,26.1633,26.6607,26.1335,26.3722,501235.17241525,0
+HTH.US,D,20220916,000000,26.0638,26.5761,25.8151,26.4717,2937660.5057557,0
+HTH.US,D,20220919,000000,26.2031,26.8497,26.2031,26.6906,458687.0282145,0
+HTH.US,D,20220920,000000,26.4518,26.7403,26.3523,26.7104,336995.53605114,0
+HTH.US,D,20220921,000000,26.9194,26.9208,26.1583,26.2827,477844.5997924,0
+HTH.US,D,20220922,000000,26.412,26.412,25.2531,25.457,487899.86207039,0
+HTH.US,D,20220923,000000,25.0989,25.0989,24.6313,24.9994,460801.01567532,0
+HTH.US,D,20220926,000000,24.8402,25.3078,24.6214,24.6413,432102.85684556,0
+HTH.US,D,20220927,000000,24.8601,24.9994,24.1638,24.4423,386216.36154762,0
+HTH.US,D,20220928,000000,24.3528,24.9148,24.3528,24.691,403553.47126554,0
+HTH.US,D,20220929,000000,24.4025,24.4423,24.0543,24.4323,424014.81922798,0
+HTH.US,D,20220930,000000,24.492,24.9994,24.3428,24.7208,601824.9885075,0
+HTH.US,D,20221003,000000,24.9795,25.3476,24.6015,25.268,528438.562175,0
+HTH.US,D,20221004,000000,25.646,26.4319,25.6311,26.422,640435.66771346,0
+HTH.US,D,20221005,000000,26.0837,26.6408,26.0837,26.5115,559368.31975084,0
+HTH.US,D,20221006,000000,26.3623,26.5712,26.0539,26.3324,360302.67502717,0
+HTH.US,D,20221007,000000,26.024,26.3921,25.273,25.2879,412731.17241499,0
+HTH.US,D,20221010,000000,25.457,25.5863,25.0392,25.1486,280702.95506874,0
+HTH.US,D,20221011,000000,25.1088,25.4868,24.88,25.1088,358763.6760721,0
+HTH.US,D,20221012,000000,25.1486,25.3675,24.7208,25.0989,375327.76802617,0
+HTH.US,D,20221013,000000,24.6512,26.1633,24.4721,26.0041,421964.16092077,0
+HTH.US,D,20221014,000000,26.1931,26.5115,25.5664,25.646,339144.70637507,0
+HTH.US,D,20221017,000000,26.0937,26.4319,25.9246,26.223,285419.46917533,0
+HTH.US,D,20221018,000000,26.6508,26.8497,26.1235,26.3125,455753.78265545,0
+HTH.US,D,20221019,000000,26.0141,26.3623,25.3575,25.656,478221.55904005,0
+HTH.US,D,20221020,000000,25.5664,25.7654,24.6612,24.9695,476611.18913409,0
+HTH.US,D,20221021,000000,26.1335,27.6655,26.1335,27.4267,823172.4430536,0
+HTH.US,D,20221024,000000,27.8644,28.2922,27.6157,27.8545,666798.68965711,0
+HTH.US,D,20221025,000000,27.6655,28.8493,27.5461,28.4414,413779.62173579,0
+HTH.US,D,20221026,000000,28.511,29.0681,28.3618,28.4712,362734.31348068,0
+HTH.US,D,20221027,000000,28.7001,28.9885,28.4165,28.4414,307204.69801552,0
+HTH.US,D,20221028,000000,28.6503,29.1378,28.2225,29.0781,285779.33960376,0
+HTH.US,D,20221031,000000,28.7697,29.0084,28.5707,28.7995,478912.14838175,0
+HTH.US,D,20221101,000000,28.909,28.9239,28.4116,28.6006,291780.53082635,0
+HTH.US,D,20221102,000000,28.511,28.8393,27.755,27.8047,333104.31139073,0
+HTH.US,D,20221103,000000,27.4267,27.8843,27.2476,27.5958,263145.70115019,0
+HTH.US,D,20221104,000000,27.944,28.6503,27.76,28.6205,279772.11703321,0
+HTH.US,D,20221107,000000,28.6304,28.9189,28.5011,28.8791,340974.215257,0
+HTH.US,D,20221108,000000,28.8294,28.9885,28.4722,28.71,247909.51097251,0
+HTH.US,D,20221109,000000,28.57,28.83,28.31,28.56,308581,0
+HTH.US,D,20221110,000000,29.5,30.45,29.35,30.43,391558,0
+HTH.US,D,20221111,000000,30.38,30.97,30.38,30.79,492376,0
+HTH.US,D,20221114,000000,30.55,31.07,30.54,30.8,347066,0
+HTH.US,D,20221115,000000,31.14,31.94,31.14,31.5,514640,0
+HTH.US,D,20221116,000000,31.49,31.49,30.87,31.05,398359,0
+HTH.US,D,20221117,000000,30.63,30.63,29,29.22,468687,0
+HTH.US,D,20221118,000000,29.78,29.78,28.8,28.94,400199,0
+HTH.US,D,20221121,000000,28.94,29.32,28.9,29.17,206780,0
+HTH.US,D,20221122,000000,29.29,29.79,29.2,29.68,224270,0
+HTH.US,D,20221123,000000,29.54,29.83,29.53,29.76,159367,0
+HTH.US,D,20221125,000000,29.71,29.88,29.59,29.6,159163,0
+HTH.US,D,20221128,000000,29.18,29.2,28.73,28.87,223412,0
+HTH.US,D,20221129,000000,28.88,29.22,28.72,29.09,236021,0
+HTH.US,D,20221130,000000,29.06,29.82,28.34,29.8,320088,0
+HTH.US,D,20221201,000000,29.86,29.865,29.22,29.53,200511,0
+HTH.US,D,20221202,000000,29.21,29.5,29.03,29.41,190217,0
+HTH.US,D,20221205,000000,28.93,28.94,27.95,28.39,416214,0
+HTH.US,D,20221206,000000,28.39,28.52,28.24,28.43,211274,0
+HTH.US,D,20221207,000000,28.51,28.76,28.05,28.53,409649,0
+HTH.US,D,20221208,000000,28.79,29.07,28.43,28.64,261672,0
+HTH.US,D,20221209,000000,28.6,29.07,28.57,28.78,198281,0
+HTH.US,D,20221212,000000,28.75,29.27,28.38,29.14,364129,0
+HTH.US,D,20221213,000000,29.92,30.08,28.87,29.15,372111,0
+HTH.US,D,20221214,000000,29.14,29.32,28.42,28.59,404082,0
+HTH.US,D,20221215,000000,28.32,28.64,28.21,28.44,444494,0
+HTH.US,D,20221216,000000,27.81,28.55,27.81,28.52,1860605,0
+HTH.US,D,20221219,000000,28.58,28.99,28.51,28.84,408843,0
+HTH.US,D,20221220,000000,28.89,29.16,28.79,29.02,282943,0
+HTH.US,D,20221221,000000,29.26,29.94,29.26,29.61,264027,0
+HTH.US,D,20221222,000000,29.3,29.6,28.85,29.43,246251,0
+HTH.US,D,20221223,000000,29.43,29.76,29.32,29.7,171770,0
+HTH.US,D,20221227,000000,29.91,30.14,29.63,29.86,189041,0
+HTH.US,D,20221228,000000,29.93,30.04,29.71,29.82,274592,0
+HTH.US,D,20221229,000000,29.92,30.39,29.73,30.3,223336,0
+HTH.US,D,20221230,000000,30,30.2,29.87,30.01,146920,0
+HTH.US,D,20230103,000000,30.28,30.5,29.85,30.15,313044,0
+HTH.US,D,20230104,000000,30.56,31.01,30.46,30.62,287536,0
+HTH.US,D,20230105,000000,30.13,30.14,29.64,29.8,323314,0
+HTH.US,D,20230106,000000,29.97,30.54,29.8,30.46,274321,0
+HTH.US,D,20230109,000000,30.48,30.55,29.845,29.95,349332,0
+HTH.US,D,20230110,000000,29.89,30.74,29.89,30.66,239643,0
+HTH.US,D,20230111,000000,30.69,31.205,30.65,31.11,209306,0
+HTH.US,D,20230112,000000,31.24,31.63,31.04,31.47,282801,0
+HTH.US,D,20230113,000000,31.03,31.87,30.7,31.6,292259,0
+HTH.US,D,20230117,000000,31.4,31.57,31.09,31.21,349028,0
+HTH.US,D,20230118,000000,31.01,31.01,29.74,29.89,387948,0
+HTH.US,D,20230119,000000,29.71,29.965,29.24,29.92,272119,0
+HTH.US,D,20230120,000000,30.16,30.62,29.86,30.61,268869,0
+HTH.US,D,20230123,000000,30.63,30.95,30.45,30.74,190139,0
+HTH.US,D,20230124,000000,30.5,30.63,30.15,30.19,167093,0
+HTH.US,D,20230125,000000,30,30.36,29.78,30.28,216962,0
+HTH.US,D,20230126,000000,30.33,30.4,29.99,30.37,170004,0
+HTH.US,D,20230127,000000,31.05,32.65,30.91,32.42,585594,0
+HTH.US,D,20230130,000000,32.5,32.78,31.71,31.75,393092,0
+HTH.US,D,20230131,000000,31.91,32.71,31.72,32.7,487443,0
+HTH.US,D,20230201,000000,32.51,33.415,32.185,32.99,445054,0
+HTH.US,D,20230202,000000,33.76,34.16,33.26,34.15,437104,0
+HTH.US,D,20230203,000000,33.94,34.5,33.85,34.39,367666,0
+HTH.US,D,20230206,000000,34.07,34.23,33.54,33.83,364172,0
+HTH.US,D,20230207,000000,33.65,34.4,33.46,34.27,571698,0
+HTH.US,D,20230208,000000,34.06,34.35,33.87,34.21,282536,0
+HTH.US,D,20230209,000000,34.15,34.37,33.61,33.66,230707,0
+HTH.US,D,20230210,000000,33.56,33.91,33.34,33.71,357826,0
+HTH.US,D,20230213,000000,33.68,34,33.57,33.85,175180,0
+HTH.US,D,20230214,000000,33.67,34.1,33.34,33.54,249676,0
+HTH.US,D,20230215,000000,33.25,34.08,33.24,34.03,165627,0
+HTH.US,D,20230216,000000,33.56,34.13,33.35,33.96,347271,0
+HTH.US,D,20230217,000000,34.02,34.865,33.895,34.83,349538,0
+HTH.US,D,20230221,000000,34.43,34.56,33.76,33.76,417991,0
+HTH.US,D,20230222,000000,33.74,33.8,32.98,33.15,439853,0
+HTH.US,D,20230223,000000,33.31,33.65,33.13,33.58,233973,0
+HTH.US,D,20230224,000000,33.22,33.44,32.9,33.43,337502,0
+HTH.US,D,20230227,000000,33.35,33.83,33.25,33.28,296348,0
+HTH.US,D,20230228,000000,33.26,33.71,33.17,33.17,355222,0
+HTH.US,D,20230301,000000,32.84,33.16,32.61,32.85,427113,0
+HTH.US,D,20230302,000000,32.52,32.68,32.26,32.66,290272,0
+HTH.US,D,20230303,000000,32.87,33.099,32.51,33.06,182163,0
+HTH.US,D,20230306,000000,32.95,33.12,32.31,32.68,321580,0
+HTH.US,D,20230307,000000,32.52,32.67,31.98,31.99,423685,0
+HTH.US,D,20230308,000000,32.04,32.29,31.79,32.26,277871,0
+HTH.US,D,20230309,000000,31.91,32.02,30.41,30.45,389405,0
+HTH.US,D,20230310,000000,30.135,30.74,28.82,29.97,848738,0
+HTH.US,D,20230313,000000,28.22,32.11,27.43,29.97,1413352,0
+HTH.US,D,20230314,000000,31.78,32.38,29.08,29.38,798019,0
+HTH.US,D,20230315,000000,28.12,29.65,28.01,29.36,771846,0
+HTH.US,D,20230316,000000,28.88,31.45,28.54,30.6,612655,0
+HTH.US,D,20230317,000000,30.01,30.04,28.81,29.01,1909888,0
+HTH.US,D,20230320,000000,29.66,30.55,29.21,29.42,454063,0
+HTH.US,D,20230321,000000,30.5,30.84,29.7,30.26,443585,0
+HTH.US,D,20230322,000000,30.18,30.42,28.86,28.99,418689,0
+HTH.US,D,20230323,000000,29.26,29.26,28.03,28.48,401470,0
+HTH.US,D,20230324,000000,28.19,29.79,27.995,29.68,443870,0
+HTH.US,D,20230327,000000,30.48,30.48,29.54,29.55,250548,0
+HTH.US,D,20230328,000000,29.36,29.84,29.24,29.46,244278,0
+HTH.US,D,20230329,000000,29.85,29.9,29.33,29.62,219551,0
+HTH.US,D,20230330,000000,29.96,29.96,29.07,29.24,198100,0
+HTH.US,D,20230331,000000,29.31,29.715,29.19,29.67,264192,0
+HTH.US,D,20230403,000000,29.53,29.91,29.14,29.56,326201,0
+HTH.US,D,20230404,000000,29.68,29.68,28.41,28.88,191265,0
+HTH.US,D,20230405,000000,28.32,28.6,28.11,28.26,363236,0
+HTH.US,D,20230406,000000,28.09,28.55,27.9,28.32,328350,0
+HTH.US,D,20230410,000000,28.18,28.675,28.18,28.29,317852,0
+HTH.US,D,20230411,000000,28.48,28.8,28.29,28.36,299389,0
+HTH.US,D,20230412,000000,28.59,28.59,27.95,28.07,223979,0
+HTH.US,D,20230413,000000,28.1,28.64,27.66,28.38,254847,0
+HTH.US,D,20230414,000000,28.78,29.65,28.52,29.53,771855,0
+HTH.US,D,20230417,000000,29.42,30.35,28.97,30.13,439892,0
+HTH.US,D,20230418,000000,30.12,30.135,29.02,29.1,476627,0
+HTH.US,D,20230419,000000,28.81,30.07,28.72,29.74,304696,0
+HTH.US,D,20230420,000000,29.61,29.7,29.37,29.5,278475,0
+HTH.US,D,20230421,000000,30.45,31.12,29.83,30.68,669356,0
+HTH.US,D,20230424,000000,31.47,31.82,30.96,31.34,373413,0
+HTH.US,D,20230425,000000,30.75,31.085,29.6,29.81,347399,0
+HTH.US,D,20230426,000000,29.49,30.43,29.49,30.29,338151,0
+HTH.US,D,20230427,000000,30.54,31,30.27,30.83,225405,0
+HTH.US,D,20230428,000000,30.57,31.2075,30.35,31.02,334774,0
+HTH.US,D,20230501,000000,31.1,31.67,30.39,30.55,290833,0
+HTH.US,D,20230502,000000,30.34,30.43,29.33,30.27,480410,0
+HTH.US,D,20230503,000000,30.43,31.08,29.83,29.93,308214,0
+HTH.US,D,20230504,000000,29.32,30.26,29.03,29.91,392986,0
+HTH.US,D,20230505,000000,30.77,31.67,30.455,31.56,382560,0
+HTH.US,D,20230508,000000,31.76,31.86,30.5,30.83,307442,0
+HTH.US,D,20230509,000000,30.5,31.06,30.13,30.75,339667,0
+HTH.US,D,20230510,000000,31.2,31.2,30.125,30.77,312928,0
+HTH.US,D,20230511,000000,30.37,30.795,30.12,30.58,351924,0
+HTH.US,D,20230512,000000,30.77,30.9,30.27,30.72,221980,0
+HTH.US,D,20230515,000000,30.8,31.39,30.66,30.86,243368,0
+HTH.US,D,20230516,000000,30.76,31.27,30.76,30.98,243713,0
+HTH.US,D,20230517,000000,31.64,32.28,30.885,31.8,491304,0
+HTH.US,D,20230518,000000,31.73,31.95,31.35,31.9,271248,0
+HTH.US,D,20230519,000000,32.08,32.11,30.66,30.95,241946,0
+HTH.US,D,20230522,000000,31.19,31.64,30.83,31.47,255163,0
+HTH.US,D,20230523,000000,31.42,32.04,31.03,31.19,382112,0
+HTH.US,D,20230524,000000,30.99,30.99,30.23,30.25,236965,0
+HTH.US,D,20230525,000000,30.02,30.37,29.71,30.14,195312,0
+HTH.US,D,20230526,000000,30.12,30.81,29.88,30.78,217562,0
+HTH.US,D,20230530,000000,30.93,30.93,30.08,30.26,217428,0
+HTH.US,D,20230531,000000,30.17,30.27,29.05,29.52,738642,0
+HTH.US,D,20230601,000000,29.72,30.84,29.51,30.37,349171,0
+HTH.US,D,20230602,000000,30.9,32.05,30.8,32.02,312135,0
+HTH.US,D,20230605,000000,31.51,31.54,30.77,30.97,258581,0
+HTH.US,D,20230606,000000,30.97,32.46,30.97,32.22,359262,0
+HTH.US,D,20230607,000000,32.49,33.23,32.15,33,377271,0
+HTH.US,D,20230608,000000,32.86,33.18,32.14,33.17,297743,0
+HTH.US,D,20230609,000000,32.97,33.1,32.31,32.48,411710,0
+HTH.US,D,20230612,000000,32.41,32.87,32.01,32.15,342159,0
+HTH.US,D,20230613,000000,32.13,32.93,32.13,32.65,284077,0
+HTH.US,D,20230614,000000,32.65,32.84,31.84,31.93,338548,0
+HTH.US,D,20230615,000000,31.71,32.38,31.71,32.36,207575,0
+HTH.US,D,20230616,000000,32.66,32.66,31.35,31.45,917387,0
+HTH.US,D,20230620,000000,31.49,31.49,30.81,31.03,283581,0
+HTH.US,D,20230621,000000,30.86,31.06,30.56,30.79,188659,0
+HTH.US,D,20230622,000000,30.79,30.79,29.95,30.42,298808,0
+HTH.US,D,20230623,000000,30.04,30.58,30.04,30.44,783559,0
+HTH.US,D,20230626,000000,30.49,30.95,30.35,30.36,180846,0
+HTH.US,D,20230627,000000,30.44,31.09,30.3,30.89,291438,0
+HTH.US,D,20230628,000000,30.88,30.99,30.63,30.88,169585,0
+HTH.US,D,20230629,000000,31.24,31.83,31.21,31.46,198462,0
+HTH.US,D,20230630,000000,31.82,31.82,31.325,31.46,301236,0
+HTH.US,D,20230703,000000,30.99,31.905,30.99,31.55,105958,0
+HTH.US,D,20230705,000000,31.32,31.91,31.17,31.51,416655,0
+HTH.US,D,20230706,000000,30.92,31.11,30.53,30.79,205997,0
+HTH.US,D,20230707,000000,30.93,31.47,30.86,31.18,263110,0
+HTH.US,D,20230710,000000,30.91,31.74,30.91,31.39,166405,0
+HTH.US,D,20230711,000000,31.35,31.708,31.2907,31.4,163221,0
+HTH.US,D,20230712,000000,32,32.3,31.78,32.12,252381,0
+HTH.US,D,20230713,000000,32.27,32.65,31.81,32.09,196619,0
+HTH.US,D,20230714,000000,32.25,32.25,31.235,31.53,221938,0
+HTH.US,D,20230717,000000,31.31,32.02,31.31,31.87,213685,0
+HTH.US,D,20230718,000000,32.01,32.85,31.975,32.65,350171,0
+HTH.US,D,20230719,000000,32.75,33.33,32.44,33.16,353346,0
+HTH.US,D,20230720,000000,33.26,33.26,32.32,33.18,227552,0
+HTH.US,D,20230721,000000,30.7,32.09,28.68,30.18,1133101,0
+HTH.US,D,20230724,000000,29.63,30.11,28.91,29.57,576284,0
+HTH.US,D,20230725,000000,29.66,29.71,28.72,28.88,524289,0
+HTH.US,D,20230726,000000,29.13,30.63,29.13,30.56,365821,0
+HTH.US,D,20230727,000000,30.85,31.11,30.54,30.68,345678,0
+HTH.US,D,20230728,000000,30.92,31.595,30.92,31.14,232098,0
+HTH.US,D,20230731,000000,31.33,31.52,30.67,30.93,554969,0
+HTH.US,D,20230801,000000,30.63,30.89,30.29,30.69,173418,0
+HTH.US,D,20230802,000000,30.33,30.75,29.9,30.2,257433,0
+HTH.US,D,20230803,000000,30.2,30.34,29.83,29.98,184972,0
+HTH.US,D,20230804,000000,29.89,30.235,29.75,29.87,266488,0
+HTH.US,D,20230807,000000,29.86,30.68,29.765,30.54,272198,0
+HTH.US,D,20230808,000000,29.99,30.81,29.405,30.8,398295,0
+HTH.US,D,20230809,000000,30.9,31.46,30.7099,31.26,542928,0
+HTH.US,D,20230810,000000,31.34,31.48,31.06,31.18,297949,0
+HTH.US,D,20230811,000000,31.22,31.53,30.96,31.38,226114,0
+HTH.US,D,20230814,000000,31.17,31.25,30.8,31.05,259489,0
+HTH.US,D,20230815,000000,30.72,30.72,30.23,30.32,264402,0
+HTH.US,D,20230816,000000,30.36,30.61,30.1,30.1,269709,0
+HTH.US,D,20230817,000000,30.33,30.57,29.93,30.32,300887,0
+HTH.US,D,20230818,000000,29.91,30.55,29.91,30.33,196332,0
+HTH.US,D,20230821,000000,30.41,30.41,29.95,30.09,214054,0
+HTH.US,D,20230822,000000,30.02,30.18,29.19,29.19,270525,0
+HTH.US,D,20230823,000000,29.11,29.865,29.11,29.75,334427,0
+HTH.US,D,20230824,000000,29.6,30.08,29.56,29.7,812941,0
+HTH.US,D,20230825,000000,29.83,30.17,29.37,29.92,332047,0
+HTH.US,D,20230828,000000,30.16,30.53,30.05,30.22,180802,0
+HTH.US,D,20230829,000000,30.17,30.51,29.99,30.34,187962,0
+HTH.US,D,20230830,000000,30.2,30.58,30.11,30.56,209815,0
+HTH.US,D,20230831,000000,30.54,30.645,30.325,30.39,187736,0
+HTH.US,D,20230901,000000,30.68,30.97,30.68,30.78,171329,0
+HTH.US,D,20230905,000000,30.47,30.48,29.39,29.4,243042,0
+HTH.US,D,20230906,000000,29.33,29.5,28.75,29.31,213306,0
+HTH.US,D,20230907,000000,29.18,29.21,28.74,29.18,259722,0
+HTH.US,D,20230908,000000,29.09,29.17,28.81,28.96,204915,0
+HTH.US,D,20230911,000000,29.23,29.37,28.605,28.93,246792,0
+HTH.US,D,20230912,000000,28.94,29.22,28.8,28.91,159144,0
+HTH.US,D,20230913,000000,29.08,29.17,28.59,28.72,153859,0
+HTH.US,D,20230914,000000,29,29.49,29,29.48,141973,0
+HTH.US,D,20230915,000000,29.26,29.44,29.08,29.17,853189,0
+HTH.US,D,20230918,000000,29.27,29.29,28.88,28.94,206336,0
+HTH.US,D,20230919,000000,29.05,29.33,28.92,29.26,334896,0
+HTH.US,D,20230920,000000,29.48,29.71,28.96,29,264184,0
+HTH.US,D,20230921,000000,28.88,28.91,28.3,28.3,498415,0
+HTH.US,D,20230922,000000,28.25,28.335,27.92,28.03,364060,0
+HTH.US,D,20230925,000000,27.86,28.36,27.85,28.19,210495,0
+HTH.US,D,20230926,000000,27.86,28.28,27.76,27.76,231931,0
+HTH.US,D,20230927,000000,28.22,28.54,28.03,28.14,286133,0
+HTH.US,D,20230928,000000,28.34,28.675,28.26,28.33,509940,0
+HTH.US,D,20230929,000000,28.65,28.75,28.11,28.36,552815,0
+HTH.US,D,20231002,000000,28.39,28.58,28.035,28.31,461876,0
+HTH.US,D,20231003,000000,28.18,28.23,27.775,27.97,237185,0
+HTH.US,D,20231004,000000,27.95,28.3,27.77,28.28,206026,0
+HTH.US,D,20231005,000000,28.17,28.7,28.13,28.51,208363,0
+HTH.US,D,20231006,000000,27.97,28.78,27.92,28.26,231818,0
+HTH.US,D,20231009,000000,28.11,28.42,27.99,28.24,134787,0
+HTH.US,D,20231010,000000,28.19,28.55,28.19,28.26,158903,0
+HTH.US,D,20231011,000000,28.27,28.6,28.09,28.35,137162,0
+HTH.US,D,20231012,000000,28.31,28.31,27.71,27.98,157624,0
+HTH.US,D,20231013,000000,28.21,28.21,27.48,27.75,191440,0
+HTH.US,D,20231016,000000,27.96,28.3,27.96,28.21,325916,0
+HTH.US,D,20231017,000000,28.02,28.93,28.02,28.57,438708,0
+HTH.US,D,20231018,000000,28.29,28.455,27.91,28.17,411320,0
+HTH.US,D,20231019,000000,28.27,28.59,27.76,27.86,403119,0
+HTH.US,D,20231020,000000,29.24,29.86,27.18,27.18,558791,0
+HTH.US,D,20231023,000000,27.07,28.305,27.06,27.5,486040,0
+HTH.US,D,20231024,000000,27.84,27.96,26.89,27.12,373230,0
+HTH.US,D,20231025,000000,26.9,27.355,26.78,27.29,475394,0
+HTH.US,D,20231026,000000,27.37,27.89,27.31,27.61,329511,0
+HTH.US,D,20231027,000000,27.53,27.53,26.96,27.31,287662,0
+HTH.US,D,20231030,000000,27.48,27.69,27.37,27.57,306630,0
+HTH.US,D,20231031,000000,27.49,27.69,27.25,27.62,255163,0
+HTH.US,D,20231101,000000,27.51,27.855,27.32,27.8,224055,0
+HTH.US,D,20231102,000000,28.11,28.93,28.11,28.89,375932,0
+HTH.US,D,20231103,000000,29.62,30.14,29.6,29.87,445315,0
+HTH.US,D,20231106,000000,29.75,29.85,29.44,29.53,1025922,0
+HTH.US,D,20231107,000000,29.48,29.61,29.05,29.14,348803,0
+HTH.US,D,20231108,000000,29.26,29.26,28.69,28.88,278805,0
+HTH.US,D,20231109,000000,28.93,29.12,28.52,28.66,158329,0
+HTH.US,D,20231110,000000,28.57,29,28.45,28.76,231899,0
+HTH.US,D,20231113,000000,28.54,28.93,28.49,28.69,119376,0
+HTH.US,D,20231114,000000,29.74,30.68,29.565,30.66,403564,0
+HTH.US,D,20231115,000000,30.59,31.42,30.59,31.14,400340,0
+HTH.US,D,20231116,000000,31.2,31.2,30.4,30.54,268293,0
+HTH.US,D,20231117,000000,30.85,31.12,30.5913,30.73,389031,0
+HTH.US,D,20231120,000000,30.61,30.84,30.51,30.63,303902,0
+HTH.US,D,20231121,000000,30.52,30.52,29.78,29.83,180279,0
+HTH.US,D,20231122,000000,30.18,30.24,29.63,29.75,147203,0
+HTH.US,D,20231124,000000,29.89,30.08,29.62,29.65,123609,0
+HTH.US,D,20231127,000000,29.39,29.6191,29.185,29.33,174979,0
+HTH.US,D,20231128,000000,29.42,29.42,29.07,29.36,184457,0
+HTH.US,D,20231129,000000,29.57,30,29.43,29.53,240672,0
+HTH.US,D,20231130,000000,29.57,29.66,29.3,29.45,182815,0
+HTH.US,D,20231201,000000,29.22,30.78,29.22,30.76,284035,0
+HTH.US,D,20231204,000000,30.4,31.67,30.4,31.67,260875,0
+HTH.US,D,20231205,000000,31.5,31.65,31.2,31.27,176124,0
+HTH.US,D,20231206,000000,31.59,32.23,31.28,31.39,140513,0
+HTH.US,D,20231207,000000,31.35,32.12,31.35,32,258397,0
+HTH.US,D,20231208,000000,32.08,32.375,31.83,32.06,151425,0
+HTH.US,D,20231211,000000,31.93,32.085,31.67,32.04,146843,0
+HTH.US,D,20231212,000000,31.95,32.26,31.78,31.92,145735,0
+HTH.US,D,20231213,000000,32.1,33.46,31.84,33.39,425220,0
+HTH.US,D,20231214,000000,34.16,34.68,33.82,34.48,538305,0
+HTH.US,D,20231215,000000,34.44,34.846,33.9,34.11,1312759,0
+HTH.US,D,20231218,000000,34.29,34.43,33.82,33.95,253522,0
+HTH.US,D,20231219,000000,34.03,34.85,33.88,34.56,615774,0
+HTH.US,D,20231220,000000,34.48,35.22,34.09,34.16,510719,0
+HTH.US,D,20231221,000000,34.42,34.74,34.11,34.71,292080,0
+HTH.US,D,20231222,000000,34.92,35.315,34.88,34.93,183368,0
+HTH.US,D,20231226,000000,35.18,35.59,34.79,35.34,163536,0
+HTH.US,D,20231227,000000,35.48,35.66,35.269,35.4,476406,0
+HTH.US,D,20231228,000000,35.34,35.59,35.32,35.46,293617,0
+HTH.US,D,20231229,000000,35.47,35.62,34.9,35.21,256003,0
+HTH.US,D,20240102,000000,34.76,35.445,34.62,34.81,382403,0
+HTH.US,D,20240103,000000,34.52,34.52,33.41,33.45,321787,0
+HTH.US,D,20240104,000000,33.62,33.81,33.57,33.7,380653,0
+HTH.US,D,20240105,000000,33.96,34.75,33.89,34.19,446512,0
+HTH.US,D,20240108,000000,34.07,34.78,34.04,34.67,424003,0
+HTH.US,D,20240109,000000,34.27,34.57,33.92,34.38,303968,0
+HTH.US,D,20240110,000000,34.18,34.46,34,34.45,246374,0
+HTH.US,D,20240111,000000,34.14,34.285,33.5,34.04,294842,0
+HTH.US,D,20240112,000000,34.44,34.49,33.62,33.92,229529,0
+HTH.US,D,20240116,000000,33.5,33.8,33.13,33.14,356975,0
+HTH.US,D,20240117,000000,32.59,33.03,32.26,32.36,486651,0
+HTH.US,D,20240118,000000,32.55,32.84,32.26,32.67,774431,0
+HTH.US,D,20240119,000000,32.84,33.48,32.62,33.32,641380,0
+HTH.US,D,20240122,000000,33.72,34.33,33.72,34.32,408090,0
+HTH.US,D,20240123,000000,34.62,34.62,33.68,33.69,385391,0
+HTH.US,D,20240124,000000,33.96,34.28,33.76,34,265643,0
+HTH.US,D,20240125,000000,34.37,34.415,33.47,33.97,247200,0
+HTH.US,D,20240126,000000,34.29,34.625,32.93,33.48,472926,0
+HTH.US,D,20240129,000000,33.22,33.36,32.95,33.16,394098,0
+HTH.US,D,20240130,000000,33.06,33.16,32.7,32.74,395257,0
+HTH.US,D,20240131,000000,32.29,32.525,31.36,31.49,507524,0
+HTH.US,D,20240201,000000,31.66,31.82,30.1101,31.11,509106,0
+HTH.US,D,20240202,000000,30.5,31.3,30.4624,30.95,425671,0
+HTH.US,D,20240205,000000,30.64,30.72,30.22,30.41,235767,0
+HTH.US,D,20240206,000000,30.35,30.82,30.35,30.67,345952,0
+HTH.US,D,20240207,000000,30.73,30.85,30,30.62,239908,0
+HTH.US,D,20240208,000000,30.4,30.67,30.12,30.66,348153,0
+HTH.US,D,20240209,000000,30.65,31.03,30.31,30.91,417453,0
+HTH.US,D,20240212,000000,30.98,31.88,30.88,31.47,243437,0
+HTH.US,D,20240213,000000,30.45,30.73,29.85,30.21,639864,0
+HTH.US,D,20240214,000000,30.65,30.88,30.19,30.84,292204,0
+HTH.US,D,20240215,000000,31.02,31.735,31.02,31.58,227754,0
+HTH.US,D,20240216,000000,31.3,31.58,31.08,31.2,281687,0
+HTH.US,D,20240220,000000,30.8,31.39,30.71,31.01,287951,0
+HTH.US,D,20240221,000000,31.01,31.06,30.69,30.84,167416,0
+HTH.US,D,20240222,000000,30.76,30.915,30.62,30.78,174281,0
+HTH.US,D,20240223,000000,30.76,31.15,30.54,30.82,204687,0
+HTH.US,D,20240226,000000,30.67,31.02,30.51,30.62,173485,0
+HTH.US,D,20240227,000000,30.74,30.955,30.578,30.76,168877,0
+HTH.US,D,20240228,000000,30.37,30.94,30.37,30.64,223181,0
+HTH.US,D,20240229,000000,31.17,31.48,30.78,30.88,265230,0
+HTH.US,D,20240301,000000,30.77,30.8,30.28,30.64,237485,0
+HTH.US,D,20240304,000000,30.71,30.99,30.38,30.45,247157,0
+HTH.US,D,20240305,000000,30.27,31.32,30.27,31.22,398866,0
+HTH.US,D,20240306,000000,31.29,31.92,30.8,31.34,444462,0
+HTH.US,D,20240307,000000,31.66,31.92,31.61,31.87,317997,0
+HTH.US,D,20240308,000000,32,32.2,31.53,31.66,219312,0
+HTH.US,D,20240311,000000,31.6,31.83,31.5,31.54,157215,0
+HTH.US,D,20240312,000000,31.34,31.6,31.02,31.24,176239,0
+HTH.US,D,20240313,000000,31.08,31.445,30.9,30.99,189239,0
+HTH.US,D,20240314,000000,30.88,30.88,29.77,29.88,247237,0
+HTH.US,D,20240315,000000,29.77,30.39,29.77,30.05,878661,0
+HTH.US,D,20240318,000000,29.94,30.03,29.55,29.62,296201,0
+HTH.US,D,20240319,000000,29.57,30.06,29.57,29.9,160122,0
+HTH.US,D,20240320,000000,29.72,31.08,29.72,30.79,275015,0
+HTH.US,D,20240321,000000,30.89,31.26,30.75,30.92,216700,0
+HTH.US,D,20240322,000000,30.92,30.965,30.33,30.4,199062,0
+HTH.US,D,20240325,000000,30.46,30.75,30.21,30.25,151117,0
+HTH.US,D,20240326,000000,30.45,30.45,30.05,30.13,137548,0
+HTH.US,D,20240327,000000,30.38,31.08,30.38,31.07,196746,0
+HTH.US,D,20240328,000000,31.09,31.525,31.06,31.32,337193,0
+HTH.US,D,20240401,000000,31.29,31.29,30.8,31.12,274650,0
+HTH.US,D,20240402,000000,30.7,30.89,30.32,30.57,216107,0
+HTH.US,D,20240403,000000,30.47,30.73,30.26,30.3,150729,0
+HTH.US,D,20240404,000000,30.74,31.14,30.45,30.57,448379,0
+HTH.US,D,20240405,000000,30.43,30.57,30.17,30.35,160302,0
+HTH.US,D,20240408,000000,30.41,30.64,30.37,30.52,208739,0
+HTH.US,D,20240409,000000,30.52,30.66,30.22,30.35,174139,0
+HTH.US,D,20240410,000000,29.57,29.765,29.16,29.49,483221,0
+HTH.US,D,20240411,000000,29.59,29.69,29.2,29.54,178175,0
+HTH.US,D,20240412,000000,29.26,29.52,29.14,29.52,170685,0
+HTH.US,D,20240415,000000,29.68,29.9,28.94,29.2,174572,0
+HTH.US,D,20240416,000000,28.99,29.02,28.71,28.75,203773,0
+HTH.US,D,20240417,000000,29,29.12,28.6,28.64,239933,0
+HTH.US,D,20240418,000000,28.75,29.18,28.67,29.05,297384,0
+HTH.US,D,20240419,000000,29.29,30.47,28.76,30.01,605305,0
+HTH.US,D,20240422,000000,29.93,30.6,29.575,30.34,479551,0
+HTH.US,D,20240423,000000,30.24,30.745,30.24,30.53,304597,0
+HTH.US,D,20240424,000000,30.23,30.58,30,30.54,497578,0
+HTH.US,D,20240425,000000,30.31,30.37,29.97,30.37,321795,0
+HTH.US,D,20240426,000000,30.34,30.67,30.33,30.36,176150,0
+HTH.US,D,20240429,000000,30.47,30.59,29.81,29.82,218998,0
+HTH.US,D,20240430,000000,29.61,29.77,29.24,29.26,246834,0
+HTH.US,D,20240501,000000,29.7,30.75,29.6189,30.15,213711,0
+HTH.US,D,20240502,000000,30.39,30.82,30.36,30.73,626682,0
+HTH.US,D,20240503,000000,31.13,31.56,31.05,31.32,289160,0
+HTH.US,D,20240506,000000,31.49,31.49,31.12,31.14,158140,0
+HTH.US,D,20240507,000000,31.2,31.42,31.2,31.23,220918,0
+HTH.US,D,20240508,000000,31,31.31,31,31.18,133674,0
+HTH.US,D,20240509,000000,31.02,31.489,31.02,31.46,366501,0
+HTH.US,D,20240510,000000,31.58,31.58,31.22,31.48,148878,0
+HTH.US,D,20240513,000000,31.67,31.82,31.37,31.41,284674,0
+HTH.US,D,20240514,000000,31.8,32.02,31.64,31.93,352575,0
+HTH.US,D,20240515,000000,32.24,32.31,31.87,32.17,235772,0
+HTH.US,D,20240516,000000,32.17,32.42,31.9501,32.2,170722,0
+HTH.US,D,20240517,000000,32.24,32.28,32.06,32.1,240793,0
+HTH.US,D,20240520,000000,32,32.1886,31.54,31.55,184025,0
+HTH.US,D,20240521,000000,31.46,31.95,31.46,31.85,154054,0
+HTH.US,D,20240522,000000,31.77,32.04,31.55,31.72,213096,0
+HTH.US,D,20240523,000000,31.77,31.77,30.8,30.97,187263,0
+HTH.US,D,20240524,000000,31.14,31.21,30.875,31.2,193658,0
+HTH.US,D,20240528,000000,31.27,31.39,30.87,31.05,153122,0
+HTH.US,D,20240529,000000,30.52,30.52,29.93,30,288525,0
+HTH.US,D,20240530,000000,30.33,30.8,29.93,30.45,315824,0
+HTH.US,D,20240531,000000,30.63,30.94,30.39,30.59,238280,0
+HTH.US,D,20240603,000000,30.92,30.95,30.31,30.57,258671,0
+HTH.US,D,20240604,000000,30.31,30.615,30.3,30.59,213736,0
+HTH.US,D,20240605,000000,30.85,30.86,30.34,30.61,212620,0
+HTH.US,D,20240606,000000,30.45,30.63,30.24,30.32,156815,0
+HTH.US,D,20240607,000000,30.05,30.37,30.05,30.28,138731,0
+HTH.US,D,20240610,000000,29.92,29.99,29.6,29.88,234324,0
+HTH.US,D,20240611,000000,29.69,29.75,29.41,29.43,316844,0
+HTH.US,D,20240612,000000,30.28,30.66,29.7201,30.13,429544,0
+HTH.US,D,20240613,000000,29.98,29.98,29.32,29.72,263362,0
+HTH.US,D,20240614,000000,29.29,29.38,28.9,29.21,281891,0
+HTH.US,D,20240617,000000,29.1,29.39,28.8,29.37,422362,0
+HTH.US,D,20240618,000000,29.3,29.365,28.97,28.99,305347,0
+HTH.US,D,20240620,000000,28.76,29.02,28.58,28.84,351886,0
+HTH.US,D,20240621,000000,28.8,29.08,28.7,29.08,973719,0
+HTH.US,D,20240624,000000,29.24,30.12,29.03,29.79,293334,0
+HTH.US,D,20240625,000000,29.66,29.74,29.39,29.43,177760,0
+HTH.US,D,20240626,000000,29.3,29.755,29.23,29.73,214724,0
+HTH.US,D,20240627,000000,29.7,30.18,29.54,30.17,148390,0
+HTH.US,D,20240628,000000,30.47,31.4,30.44,31.28,911061,0
+HTH.US,D,20240701,000000,31.23,31.3,30.4605,30.77,289471,0
+HTH.US,D,20240702,000000,30.77,31.02,30.77,30.8,190660,0
+HTH.US,D,20240703,000000,30.94,30.94,30.34,30.43,113601,0
+HTH.US,D,20240705,000000,30.39,30.48,29.92,30.03,142425,0
+HTH.US,D,20240708,000000,30.3,30.52,30.17,30.39,216453,0
+HTH.US,D,20240709,000000,30.27,30.94,30.27,30.85,247675,0
+HTH.US,D,20240710,000000,30.99,31.11,30.8,31,255013,0
+HTH.US,D,20240711,000000,31.59,32.08,31.2828,32.05,540999,0
+HTH.US,D,20240712,000000,32.41,32.46,31.99,32,449930,0
+HTH.US,D,20240715,000000,32.45,32.95,32.1,32.6,698553,0
+HTH.US,D,20240716,000000,32.99,35.04,32.825,34.71,581406,0
+HTH.US,D,20240717,000000,34.37,35.205,34.37,34.7,474607,0
+HTH.US,D,20240718,000000,34.19,35.19,33.89,34.21,297777,0
+HTH.US,D,20240719,000000,34.09,34.5,33.81,33.96,286161,0
+HTH.US,D,20240722,000000,33.97,34.62,33.52,34.46,315708,0
+HTH.US,D,20240723,000000,34.25,35.32,34.18,34.71,386568,0
+HTH.US,D,20240724,000000,34.45,35,34.08,34.09,264778,0
+HTH.US,D,20240725,000000,34.25,35.21,34.17,34.81,340818,0
+HTH.US,D,20240726,000000,34.6,35,31.88,34.16,294679,0
+HTH.US,D,20240729,000000,34.33,34.33,32.57,32.61,273537,0
+HTH.US,D,20240730,000000,32.8,34.09,32.7365,33.57,575404,0
+HTH.US,D,20240731,000000,33.62,34.01,32.87,32.99,365365,0
+HTH.US,D,20240801,000000,32.87,33.19,31.61,31.81,302230,0
+HTH.US,D,20240802,000000,30.72,31.95,30.56,31.62,403825,0
+HTH.US,D,20240805,000000,30.35,30.95,30.21,30.57,521952,0
+HTH.US,D,20240806,000000,30.51,30.94,30.3,30.61,274367,0
+HTH.US,D,20240807,000000,30.88,31.0845,30.27,30.31,278940,0
+HTH.US,D,20240808,000000,30.75,30.805,30.3,30.61,174637,0
+HTH.US,D,20240809,000000,30.53,30.73,30.1,30.57,422617,0
+HTH.US,D,20240812,000000,30.8,30.965,30.02,30.18,451984,0
+HTH.US,D,20240813,000000,30.5,30.86,29.93,30.58,248846,0
+HTH.US,D,20240814,000000,30.76,30.76,30.19,30.46,270713,0
+HTH.US,D,20240815,000000,31.12,31.44,30.97,31.11,380168,0
+HTH.US,D,20240816,000000,30.95,31.66,30.95,31.28,209927,0
+HTH.US,D,20240819,000000,31.38,31.61,31.14,31.52,196007,0
+HTH.US,D,20240820,000000,31.39,31.39,30.945,31.08,138268,0
+HTH.US,D,20240821,000000,31.27,31.475,30.87,31.36,303840,0
+HTH.US,D,20240822,000000,31.25,31.7,31.25,31.34,410399,0
+HTH.US,D,20240823,000000,31.58,33.21,31.54,33.03,380819,0
+HTH.US,D,20240826,000000,33.48,33.64,32.8,32.84,463209,0
+HTH.US,D,20240827,000000,32.69,32.76,32.36,32.68,190038,0
+HTH.US,D,20240828,000000,32.49,33.04,32.49,32.9,198878,0
+HTH.US,D,20240829,000000,33.07,33.24,32.76,32.87,341263,0
+HTH.US,D,20240830,000000,33.04,33.165,32.53,32.85,311084,0
+HTH.US,D,20240903,000000,32.47,32.85,32.36,32.45,198825,0
+HTH.US,D,20240904,000000,32.26,32.59,31.81,32.2,410564,0
+HTH.US,D,20240905,000000,32.54,32.54,31.97,32.07,258717,0
+HTH.US,D,20240906,000000,32.17,32.32,31.38,31.53,203553,0
+HTH.US,D,20240909,000000,31.5,31.62,31.13,31.17,327852,0
+HTH.US,D,20240910,000000,31.32,31.51,30.99,31.49,234971,0
+HTH.US,D,20240911,000000,31.11,31.22,30.465,31.09,180133,0
+HTH.US,D,20240912,000000,31.32,31.51,30.9,31.5,177636,0
+HTH.US,D,20240913,000000,31.82,32.35,31.64,32.33,180257,0
+HTH.US,D,20240916,000000,32.46,32.68,32.005,32.58,190361,0
+HTH.US,D,20240917,000000,32.89,33.4,32.53,32.78,145196,0
+HTH.US,D,20240918,000000,32.69,33.89,32.325,32.73,235647,0
+HTH.US,D,20240919,000000,33.5,33.95,32.83,33.92,382380,0
+HTH.US,D,20240920,000000,33.66,33.72,32.79,32.82,915055,0
+HTH.US,D,20240923,000000,33.06,33.12,32.4,32.7,253996,0
+HTH.US,D,20240924,000000,32.61,32.785,32,32.03,185202,0
+HTH.US,D,20240925,000000,32.05,32.175,31.39,31.48,302596,0
+HTH.US,D,20240926,000000,32,32.04,31.61,31.65,185154,0
+HTH.US,D,20240927,000000,31.92,32.21,31.54,31.55,190154,0
+HTH.US,D,20240930,000000,31.475,32.26,31.375,32.16,484736,0
+HTH.US,D,20241001,000000,31.94,31.94,31.37,31.59,494532,0
+HTH.US,D,20241002,000000,31.34,31.855,31.3,31.48,428353,0
+HTH.US,D,20241003,000000,31.27,31.6,31.15,31.18,237965,0
+HTH.US,D,20241004,000000,31.83,31.92,31.27,31.28,287277,0
+HTH.US,D,20241007,000000,31.08,31.19,30.7,30.89,168430,0
+HTH.US,D,20241008,000000,31.01,31.08,30.54,30.72,247189,0
+HTH.US,D,20241009,000000,30.72,30.94,30.59,30.8,335123,0
+HTH.US,D,20241010,000000,30.51,30.86,30.275,30.85,410005,0
+HTH.US,D,20241011,000000,31.09,31.6,31.04,31.28,493194,0
+HTH.US,D,20241014,000000,31.32,31.63,30.97,31.56,351558,0
+HTH.US,D,20241015,000000,31.83,32.55,31.65,32.01,444023,0
+HTH.US,D,20241016,000000,32.44,32.94,32.41,32.57,271794,0
+HTH.US,D,20241017,000000,32.53,32.64,31.99,32.49,286346,0
+HTH.US,D,20241018,000000,32.52,32.62,31.96,32.08,259663,0
+HTH.US,D,20241021,000000,32.1,32.35,30.69,30.7,315553,0
+HTH.US,D,20241022,000000,30.62,30.88,30.42,30.8,291707,0
+HTH.US,D,20241023,000000,30.59,30.855,30.25,30.57,262266,0
+HTH.US,D,20241024,000000,30.57,30.67,30.14,30.55,360499,0
+HTH.US,D,20241025,000000,30.27,31.22,29.91,30.21,362385,0
+HTH.US,D,20241028,000000,30.55,31.395,30.38,31.31,404462,0
+HTH.US,D,20241029,000000,31.21,31.45,30.935,31.08,339741,0
+HTH.US,D,20241030,000000,30.88,32.06,30.88,31.02,923025,0
+HTH.US,D,20241031,000000,31.12,31.12,30.62,30.63,278519,0
+HTH.US,D,20241101,000000,30.71,31.14,30.51,30.66,317691,0
+HTH.US,D,20241104,000000,30.53,30.81,30.16,30.59,714646,0
+HTH.US,D,20241105,000000,30.69,31.26,30.65,31.13,379463,0
+HTH.US,D,20241106,000000,33.74,34.68,33.58,34.44,1022403,0
+HTH.US,D,20241107,000000,34.14,34.42,32.56,32.69,436864,0
+HTH.US,D,20241108,000000,32.85,33.02,32.4034,32.52,429316,0
+HTH.US,D,20241111,000000,33.005,33.71,32.82,32.86,518725,0
+HTH.US,D,20241112,000000,32.9,33.39,32.71,32.92,377742,0
+HTH.US,D,20241113,000000,33.08,33.4,32.31,32.51,277508,0
+HTH.US,D,20241114,000000,32.53,32.59,31.95,32.28,184481,0
+HTH.US,D,20241115,000000,32.325,32.62,31.79,31.98,211298,0
+HTH.US,D,20241118,000000,32.01,32.2,31.79,31.8,198720,0
+HTH.US,D,20241119,000000,31.51,31.92,31.47,31.73,191072,0
+HTH.US,D,20241120,000000,31.565,31.7,31.07,31.29,151174,0
+HTH.US,D,20241121,000000,31.6,31.9,31.4,31.65,192606,0
+HTH.US,D,20241122,000000,31.76,32.424,31.692,32.27,277753,0
+HTH.US,D,20241125,000000,32.73,33.8,32.63,32.65,319415,0
+HTH.US,D,20241126,000000,32.24,32.59,32.13,32.17,149581,0
+HTH.US,D,20241127,000000,32.51,32.58,31.76,31.8,184777,0
+HTH.US,D,20241129,000000,31.9,32.19,31.37,31.65,124230,0
+HTH.US,D,20241202,000000,31.86,31.93,31.26,31.69,213781,0
+HTH.US,D,20241203,000000,31.645,31.66,31.19,31.32,175080,0
+HTH.US,D,20241204,000000,31.49,31.71,31.07,31.64,267393,0
+HTH.US,D,20241205,000000,31.675,31.99,31.3,31.33,140700,0
+HTH.US,D,20241206,000000,31.535,31.85,31.27,31.83,185251,0
+HTH.US,D,20241209,000000,32.03,32.58,31.9,32.17,263798,0
+HTH.US,D,20241210,000000,32.1,32.56,31.77,31.97,396333,0
+HTH.US,D,20241211,000000,32.39,32.52,32.15,32.17,284762,0
+HTH.US,D,20241212,000000,31.955,32.19,31.51,31.58,246180,0
+HTH.US,D,20241213,000000,31.51,31.7,31.22,31.58,417473,0
+HTH.US,D,20241216,000000,31.545,31.91,31.44,31.77,414002,0
+HTH.US,D,20241217,000000,31.595,32.04,31.01,31.06,367590,0
+HTH.US,D,20241218,000000,31.23,31.4,29.29,29.44,527274,0
+HTH.US,D,20241219,000000,29.41,29.8911,28.695,28.84,565609,0
+HTH.US,D,20241220,000000,28.67,29.52,28.64,28.71,783733,0
+HTH.US,D,20241223,000000,28.515,28.93,28.44,28.93,301547,0
+HTH.US,D,20241224,000000,28.885,29.15,28.78,29.15,98398,0
+HTH.US,D,20241226,000000,28.99,29.33,28.8375,29.27,182739,0
+HTH.US,D,20241227,000000,29.105,29.29,28.46,28.89,240363,0
+HTH.US,D,20241230,000000,28.68,28.78,28.345,28.47,255510,0
+HTH.US,D,20241231,000000,28.83,28.98,28.57,28.63,250177,0
+HTH.US,D,20250102,000000,28.66,28.92,27.9,28.2,385845,0
+HTH.US,D,20250103,000000,28.23,28.26,27.85,28.2,298276,0
+HTH.US,D,20250106,000000,28.26,28.62,28.1,28.11,297920,0
+HTH.US,D,20250107,000000,28.34,28.48,27.555,27.79,406265,0
+HTH.US,D,20250108,000000,27.505,27.965,27.34,27.86,265031,0
+HTH.US,D,20250110,000000,27.18,27.31,26.67,27.15,473972,0
+HTH.US,D,20250113,000000,26.935,27.37,26.74,27.35,518094,0
+HTH.US,D,20250114,000000,27.555,28.119,27.44,28.05,325926,0
+HTH.US,D,20250115,000000,28.875,29.11,28.23,28.71,403146,0
+HTH.US,D,20250116,000000,28.505,28.8225,28.4,28.62,268555,0
+HTH.US,D,20250117,000000,28.845,28.97,28.495,28.9,238143,0
+HTH.US,D,20250121,000000,29.05,29.27,28.92,28.94,259411,0
+HTH.US,D,20250122,000000,28.835,28.9399,28.6,28.64,163912,0
+HTH.US,D,20250123,000000,28.585,29.02,28.43,28.83,227976,0
+HTH.US,D,20250124,000000,28.57,28.92,28.5,28.9,296774,0
+HTH.US,D,20250127,000000,29.16,29.72,28.9,29.6,606913,0
+HTH.US,D,20250128,000000,29.59,29.84,29.35,29.61,395021,0
+HTH.US,D,20250129,000000,29.395,30.12,29.395,29.63,586575,0
+HTH.US,D,20250130,000000,30.125,30.17,29.33,29.8,479366,0
+HTH.US,D,20250131,000000,31.4,32,30.06,30.18,895831,0
+HTH.US,D,20250203,000000,29.7,30.295,29.33,30.03,642380,0
+HTH.US,D,20250204,000000,30.164,31.01,30.08,31.01,589225,0
+HTH.US,D,20250205,000000,31.09,32.3,31.09,32.28,432070,0
+HTH.US,D,20250206,000000,32.315,32.95,32.16,32.77,473631,0
+HTH.US,D,20250207,000000,32.52,32.68,31.83,32.11,405124,0
+HTH.US,D,20250210,000000,32.16,32.32,31.865,31.97,464606,0
+HTH.US,D,20250211,000000,31.6701,32.565,31.64,32.55,416896,0
+HTH.US,D,20250212,000000,32.25,32.25,31.56,31.66,522781,0
+HTH.US,D,20250213,000000,31.62,31.99,31.47,31.91,307292,0
+HTH.US,D,20250214,000000,31.99,32.24,31.4,31.56,227273,0
+HTH.US,D,20250218,000000,31.55,32.19,31.47,31.6,433204,0
+HTH.US,D,20250219,000000,31.405,31.84,31.26,31.6,335357,0
+HTH.US,D,20250220,000000,31.335,31.805,31.24,31.64,454101,0
+HTH.US,D,20250221,000000,31.705,31.85,31.03,31.14,322008,0
+HTH.US,D,20250224,000000,31.34,31.345,30.96,30.98,351479,0
+HTH.US,D,20250225,000000,30.98,32,30.98,31.84,414427,0
+HTH.US,D,20250226,000000,31.767,31.89,31.25,31.39,354116,0
+HTH.US,D,20250227,000000,31.315,31.82,31.3,31.76,308608,0
+HTH.US,D,20250228,000000,31.87,32.35,31.79,31.99,632914,0
+HTH.US,D,20250303,000000,32.075,32.62,32.02,32.39,358531,0
+HTH.US,D,20250304,000000,32.135,32.15,31.47,31.49,352668,0
+HTH.US,D,20250305,000000,31.505,31.99,31.38,31.71,316323,0
+HTH.US,D,20250306,000000,31.51,31.865,31.275,31.57,373536,0
+HTH.US,D,20250307,000000,31.475,31.8,31.26,31.67,309957,0
+HTH.US,D,20250310,000000,31.23,31.64,30.58,30.62,455762,0
+HTH.US,D,20250311,000000,30.925,30.925,30.1,30.18,426799,0
+HTH.US,D,20250312,000000,30.385,30.59,29.87,30.4,260981,0
+HTH.US,D,20250313,000000,30.475,30.765,30.24,30.28,171931,0
+HTH.US,D,20250314,000000,30.53,30.86,30.41,30.75,291205,0
+HTH.US,D,20250317,000000,30.73,31.04,30.69,30.92,352779,0
+HTH.US,D,20250318,000000,30.84,31,30.51,30.82,294709,0
+HTH.US,D,20250319,000000,30.82,31.0293,30.52,30.61,318827,0
+HTH.US,D,20250320,000000,30.305,31.01,30.305,30.5,232154,0
+HTH.US,D,20250321,000000,30.345,30.59,29.94,30.52,710933,0
+HTH.US,D,20250324,000000,30.835,31.01,30.63,30.92,253242,0
+HTH.US,D,20250325,000000,31,31.24,30.8,30.91,267399,0
+HTH.US,D,20250326,000000,31,31.42,30.99,31.18,185487,0
+HTH.US,D,20250327,000000,31.055,31.315,30.985,31.02,261747,0
+HTH.US,D,20250328,000000,31.105,31.105,30.25,30.44,175884,0
+HTH.US,D,20250331,000000,30.11,30.54,29.99,30.45,274630,0
+HTH.US,D,20250401,000000,30.08,30.67,29.98,30.36,260220,0
+HTH.US,D,20250402,000000,30.21,30.65,30.13,30.65,323588,0
+HTH.US,D,20250403,000000,29.27,29.58,28.75,28.8,758740,0
+HTH.US,D,20250404,000000,27.78,28.75,27.49,28.58,899323,0
+HTH.US,D,20250407,000000,28,29.76,27.59,28.53,783412,0
+HTH.US,D,20250408,000000,29.13,29.66,27.85,28.21,676028,0
+HTH.US,D,20250409,000000,27.89,30.09,27.39,29.18,511289,0
+HTH.US,D,20250410,000000,28.43,28.815,27.35,28.04,601799,0
+HTH.US,D,20250411,000000,27.85,28.25,27.37,27.95,373583,0
+HTH.US,D,20250414,000000,27.965,28.56,27.78,28.42,378962,0
+HTH.US,D,20250415,000000,28.415,28.99,28.39,28.76,267418,0
+HTH.US,D,20250416,000000,28.53,28.87,28.35,28.61,308716,0
+HTH.US,D,20250417,000000,28.75,28.91,28.425,28.63,307240,0
+HTH.US,D,20250421,000000,28.35,28.53,28.09,28.34,360871,0
+HTH.US,D,20250422,000000,28.59,28.9,28.09,28.78,312218,0
+HTH.US,D,20250423,000000,29.46,29.95,28.78,28.95,382739,0
+HTH.US,D,20250424,000000,28.98,29.32,28.78,29.29,275832,0
+HTH.US,D,20250425,000000,29.31,30.65,28.43,28.97,629934,0
+HTH.US,D,20250428,000000,28.85,29.09,28.67,29.02,344327,0
+HTH.US,D,20250429,000000,29.06,29.42,28.725,29.29,275226,0
+HTH.US,D,20250430,000000,28.74,29.6,28.735,29.53,435120,0
+HTH.US,D,20250501,000000,29.48,29.89,28.995,29.66,394124,0
+HTH.US,D,20250502,000000,29.985,30.02,29.665,29.95,344908,0
+HTH.US,D,20250505,000000,29.7435,30.25,29.6,30,324686,0
+HTH.US,D,20250506,000000,29.83,30.22,29.53,29.91,279081,0
+HTH.US,D,20250507,000000,30.125,30.4,29.89,29.99,411972,0
+HTH.US,D,20250508,000000,30.3,30.53,30.04,30.4,286159,0
+HTH.US,D,20250509,000000,30.42,30.51,30.19,30.26,234853,0
+HTH.US,D,20250512,000000,31.23,31.425,30.88,30.9,406623,0
+HTH.US,D,20250513,000000,30.915,31.06,30.755,30.86,332201,0
+HTH.US,D,20250514,000000,30.81,30.965,30.59,30.67,313296,0
+HTH.US,D,20250515,000000,30.74,31,30.74,30.99,329280,0
+HTH.US,D,20250516,000000,30.86,31.1,30.82,30.82,394309,0
+HTH.US,D,20250519,000000,30.655,30.86,30.45,30.8,329786,0
+HTH.US,D,20250520,000000,30.785,30.89,30.5621,30.66,368529,0
+HTH.US,D,20250521,000000,30.47,30.56,29.87,29.91,283644,0
+HTH.US,D,20250522,000000,29.78,30,29.6,29.73,307970,0
+HTH.US,D,20250523,000000,29.285,29.715,29.242,29.62,246983,0
+HTH.US,D,20250527,000000,30.02,30.05,29.62,29.97,281008,0
+HTH.US,D,20250528,000000,29.91,30.07,29.5,29.5,306646,0
+HTH.US,D,20250529,000000,29.555,29.99,29.512,29.99,374057,0
+HTH.US,D,20250530,000000,29.945,30.075,29.79,29.82,359624,0
+HTH.US,D,20250602,000000,29.715,29.9,29.3,29.46,592896,0
+HTH.US,D,20250603,000000,29.42,29.865,29.21,29.75,461413,0
+HTH.US,D,20250604,000000,29.705,29.95,29.43,29.45,330374,0
+HTH.US,D,20250605,000000,29.475,29.4875,29.16,29.28,316790,0
+HTH.US,D,20250606,000000,29.59,29.89,29.33,29.71,364159,0
+HTH.US,D,20250609,000000,29.84,30.43,29.8,30.17,828394,0
+HTH.US,D,20250610,000000,30.23,31.03,30.11,30.75,589679,0
+HTH.US,D,20250611,000000,30.87,30.9,30.425,30.5,546967,0
+HTH.US,D,20250612,000000,30.345,30.44,30.02,30.42,283744,0
+HTH.US,D,20250613,000000,30.29,30.29,29.515,29.59,295163,0
+HTH.US,D,20250616,000000,29.64,29.89,29.39,29.48,314044,0
+HTH.US,D,20250617,000000,29.345,29.535,29.155,29.2,250799,0
+HTH.US,D,20250618,000000,29.06,29.57,28.92,29.4,310232,0
+HTH.US,D,20250620,000000,29.615,29.615,29.23,29.42,701394,0
+HTH.US,D,20250623,000000,29.445,29.89,29.22,29.87,222999,0
+HTH.US,D,20250624,000000,30,30.54,30,30.07,385674,0
+HTH.US,D,20250625,000000,30.03,30.06,29.82,29.87,206864,0
+HTH.US,D,20250626,000000,29.98,30.52,29.88,30.51,280242,0
+HTH.US,D,20250627,000000,30.525,30.61,30.32,30.35,849996,0
+HTH.US,D,20250630,000000,30.485,30.655,30.27,30.35,352125,0
+HTH.US,D,20250701,000000,30.25,31.58,30.2,31.32,511807,0
+HTH.US,D,20250702,000000,31.505,31.8,31.25,31.59,422485,0
+HTH.US,D,20250703,000000,31.71,32.16,31.71,31.91,346590,0
+HTH.US,D,20250707,000000,31.59,31.98,31.19,31.26,385973,0
+HTH.US,D,20250708,000000,31.385,31.6,31.26,31.27,747989,0
+HTH.US,D,20250709,000000,31.375,31.375,30.915,31.22,778401,0
+HTH.US,D,20250710,000000,31.24,31.3679,30.97,31.19,1185339,0
+HTH.US,D,20250711,000000,30.99,30.99,30.62,30.71,379339,0
+HTH.US,D,20250714,000000,30.705,31.31,30.65,31.31,626067,0
+HTH.US,D,20250715,000000,31.25,31.49,30.24,30.26,351539,0
+HTH.US,D,20250716,000000,30.485,30.62,29.98,30.6,408523,0
+HTH.US,D,20250717,000000,30.82,31.68,30.79,31.35,662266,0
+HTH.US,D,20250718,000000,31.4628,31.59,31.105,31.29,353987,0
+HTH.US,D,20250721,000000,31.31,31.72,31.29,31.35,246401,0
+HTH.US,D,20250722,000000,31.35,31.6,31.26,31.28,251774,0
+HTH.US,D,20250723,000000,31.2,31.46,30.91,31.36,308593,0
+HTH.US,D,20250724,000000,31.21,31.225,30.59,30.59,383169,0
+HTH.US,D,20250725,000000,30.54,31.18,30.38,30.5,449251,0
+HTH.US,D,20250728,000000,30.365,30.44,29.87,30.06,367508,0
+HTH.US,D,20250729,000000,30.2991,30.32,29.76,29.79,285354,0
+HTH.US,D,20250730,000000,29.805,30.25,29.58,29.67,379051,0
+HTH.US,D,20250731,000000,29.5,29.68,29.29,29.6,380713,0
+HTH.US,D,20250801,000000,29.33,29.65,29.2,29.57,537442,0
+HTH.US,D,20250804,000000,29.78,30.35,29.64,30.35,660156,0
+HTH.US,D,20250805,000000,30.36,30.545,30.11,30.35,511924,0
+HTH.US,D,20250806,000000,30.415,30.66,30.32,30.41,390008,0
+HTH.US,D,20250807,000000,30.515,30.59,30.25,30.36,405664,0
+HTH.US,D,20250808,000000,30.555,30.86,30.34,30.76,432841,0
+HTH.US,D,20250811,000000,30.755,30.94,30.44,30.53,339403,0
+HTH.US,D,20250812,000000,30.85,31.51,30.61,31.35,685859,0
+HTH.US,D,20250813,000000,31.44,32.56,31.44,32.54,917538,0
+HTH.US,D,20250814,000000,32.4,32.81,32.08,32.78,502497,0
+HTH.US,D,20250815,000000,32.74,32.81,31.99,32,424455,0
+HTH.US,D,20250818,000000,31.97,32.23,31.775,32.18,387819,0
+HTH.US,D,20250819,000000,32.555,33.07,32.4246,32.92,445340,0
+HTH.US,D,20250820,000000,33.07,33.11,32.79,33.05,404495,0
+HTH.US,D,20250821,000000,32.855,33.28,32.85,33.21,313391,0
+HTH.US,D,20250822,000000,33.46,34.83,33.4,34.66,600941,0
+HTH.US,D,20250825,000000,34.645,34.91,34.5,34.56,388486,0
+HTH.US,D,20250826,000000,34.61,35.43,34.49,35.17,653096,0
+HTH.US,D,20250827,000000,35.42,35.58,35.2,35.25,412773,0
+HTH.US,D,20250828,000000,35.33,35.35,35.03,35.2,444766,0
+HTH.US,D,20250829,000000,35.28,35.63,35.05,35.08,637450,0
+HTH.US,D,20250902,000000,34.795,35.06,34.6,34.92,464318,0
+HTH.US,D,20250903,000000,34.735,35.23,34.66,35.08,473978,0
+HTH.US,D,20250904,000000,35.08,35.74,35.08,35.74,569933,0
+HTH.US,D,20250905,000000,35.79,36.135,35.25,35.26,464130,0
+HTH.US,D,20250908,000000,35.23,35.27,34.69,35.16,593921,0
+HTH.US,D,20250909,000000,35.09,35.25,34.55,34.73,422817,0
+HTH.US,D,20250910,000000,34.675,34.87,34.6,34.77,246222,0
+HTH.US,D,20250911,000000,34.82,35.05,34.6,34.99,305115,0
+HTH.US,D,20250912,000000,34.84,35.21,34.53,34.64,314440,0
+HTH.US,D,20250915,000000,34.615,34.81,33.8,33.94,247257,0
+HTH.US,D,20250916,000000,33.74,33.84,33.395,33.8,315680,0
+HTH.US,D,20250917,000000,33.715,34.8,33.715,34,316840,0
+HTH.US,D,20250918,000000,34.12,34.95,34.115,34.92,326870,0
+HTH.US,D,20250919,000000,34.925,34.96,34.22,34.37,1208073,0
+HTH.US,D,20250922,000000,34.2,34.51,33.97,34.07,334875,0
+HTH.US,D,20250923,000000,34.38,34.58,33.78,33.81,238688,0
+HTH.US,D,20250924,000000,32.595,34.05,32.595,33.97,270945,0
+HTH.US,D,20250925,000000,33.86,34,33.66,33.82,219506,0
+HTH.US,D,20250926,000000,33.8,34.22,33.77,34.01,230981,0
+HTH.US,D,20250929,000000,33.5808,34.06,33.49,33.7,262028,0
+HTH.US,D,20250930,000000,33.645,33.74,33.04,33.42,275016,0
+HTH.US,D,20251001,000000,33.24,33.24,32.65,32.98,264184,0
+HTH.US,D,20251002,000000,32.985,33.08,32.61,32.92,265822,0
+HTH.US,D,20251003,000000,33.2099,33.605,33.06,33.14,278669,0
+HTH.US,D,20251006,000000,33.325,33.62,32.97,33.08,432720,0
+HTH.US,D,20251007,000000,33.16,33.255,32.59,32.6,593730,0
+HTH.US,D,20251008,000000,32.81,33.04,32.505,32.95,351157,0
+HTH.US,D,20251009,000000,33.025,33.025,32.345,32.48,216579,0
+HTH.US,D,20251010,000000,32.61,32.84,31.89,32.01,608029,0
+HTH.US,D,20251013,000000,32.205,32.37,31.89,32.25,269166,0
+HTH.US,D,20251014,000000,32.12,33.38,32.1,33.14,271454,0
+HTH.US,D,20251015,000000,33.245,33.31,32.56,32.79,248534,0
+HTH.US,D,20251016,000000,32.665,32.665,30.78,31.04,389962,0
+HTH.US,D,20251017,000000,31.19,31.85,31.02,31.77,371089,0
+HTH.US,D,20251020,000000,31.935,32.56,31.86,32.46,386190,0
+HTH.US,D,20251021,000000,32.39,32.42,32.135,32.17,224858,0
+HTH.US,D,20251022,000000,32.32,32.68,32.15,32.59,387718,0
+HTH.US,D,20251023,000000,32.63,32.84,32.22,32.44,238983,0
+HTH.US,D,20251024,000000,33.85,35.3,33.385,33.89,477762,0
+HTH.US,D,20251027,000000,33.815,34.065,32.91,32.91,401025,0
+HTH.US,D,20251028,000000,32.73,32.91,32.235,32.3,308420,0
+HTH.US,D,20251029,000000,32.19,33.25,32.19,32.46,475765,0
+HTH.US,D,20251030,000000,32.34,32.765,32.26,32.44,380535,0
+HTH.US,D,20251031,000000,32.275,32.49,32.01,32.3,383023,0
+HTH.US,D,20251103,000000,32.215,32.8,31.745,32.74,418947,0
+HTH.US,D,20251104,000000,32.495,32.79,32.35,32.6,397780,0
+HTH.US,D,20251105,000000,32.705,33.38,32.58,33.09,349803,0
+HTH.US,D,20251106,000000,32.99,33.26,32.78,32.79,343231,0
+HTH.US,D,20251107,000000,32.55,33.03,32.55,33.02,332617,0
+HTH.US,D,20251110,000000,33.24,34.04,33.11,33.69,404335,0
+HTH.US,D,20251111,000000,33.72,34.04,33.67,33.72,272832,0
+HTH.US,D,20251112,000000,32.355,34.22,32.355,33.72,325828,0
+HTH.US,D,20251113,000000,33.695,33.99,33.34,33.47,305385,0
+HTH.US,D,20251114,000000,33.48,33.915,33.09,33.81,372513,0
+HTH.US,D,20251117,000000,33.695,33.85,32.3,32.38,425469,0
+HTH.US,D,20251118,000000,32.355,32.8,32.28,32.36,318216,0
+HTH.US,D,20251119,000000,32.435,32.9,32.17,32.79,341694,0
+HTH.US,D,20251120,000000,33.23,33.91,33,33.11,392330,0
+HTH.US,D,20251121,000000,33.165,34.35,33.165,33.92,380685,0
+HTH.US,D,20251124,000000,33.52,34.14,33.52,33.74,418656,0
+HTH.US,D,20251125,000000,33.47,35.03,33.47,34.85,398399,0
+HTH.US,D,20251126,000000,34.39,35.04,34.39,34.62,492429,0
+HTH.US,D,20251128,000000,34.25,34.68,34.09,34.32,246626,0
+HTH.US,D,20251201,000000,34.37,34.7,34.145,34.65,348758,0
+HTH.US,D,20251202,000000,34.65,34.85,34.4,34.47,279053,0
+HTH.US,D,20251203,000000,34.32,35.35,34.32,35.11,439371,0
+HTH.US,D,20251204,000000,35.035,35.27,34.83,34.83,400766,0
+HTH.US,D,20251205,000000,34.73,34.9246,34.27,34.38,422732,0
+HTH.US,D,20251208,000000,34.505,34.82,34.15,34.63,479002,0
+HTH.US,D,20251209,000000,34.695,35.1,34.27,34.49,437154,0
+HTH.US,D,20251210,000000,34.54,35.63,34.49,35.27,537646,0
+HTH.US,D,20251211,000000,35.365,35.65,34.9,34.97,361555,0
+HTH.US,D,20251212,000000,35.155,35.155,34.63,34.94,453164,0
+HTH.US,D,20251215,000000,35.26,35.37,34.71,34.85,341380,0
+HTH.US,D,20251216,000000,34.875,35.11,34.57,34.84,407051,0
+HTH.US,D,20251217,000000,34.92,35.34,34.76,34.99,316906,0
+HTH.US,D,20251218,000000,35.07,35.37,34.93,35.1,334516,0
+HTH.US,D,20251219,000000,35.1,35.15,34.265,34.7,1205907,0
+HTH.US,D,20251222,000000,34.88,35.03,34.49,34.6,239177,0
+HTH.US,D,20251223,000000,34.715,34.92,34.49,34.67,232840,0
+HTH.US,D,20251224,000000,34.655,34.81,34.56,34.67,101906,0
+HTH.US,D,20251226,000000,34.78,34.8,34.47,34.61,168168,0
+HTH.US,D,20251229,000000,34.64,34.69,34.32,34.45,215419,0
+HTH.US,D,20251230,000000,34.495,34.52,34.11,34.14,184295,0
+HTH.US,D,20251231,000000,34.09,34.13,33.85,33.94,196609,0
+HTH.US,D,20260102,000000,33.75,34.01,33.445,33.9,190208,0
+HTH.US,D,20260105,000000,33.855,34.795,33.75,34.19,188744,0
+HTH.US,D,20260106,000000,34.095,34.54,33.88,34.54,236502,0
+HTH.US,D,20260107,000000,34.37,34.58,34.02,34.46,184327,0
+HTH.US,D,20260108,000000,34.705,35.38,34.31,35.11,258793,0
+HTH.US,D,20260109,000000,35.185,35.185,34.58,34.95,231970,0
+HTH.US,D,20260112,000000,34.495,34.85,34.29,34.84,250195,0
+HTH.US,D,20260113,000000,34.84,35.25,34.58,35.02,201659,0
+HTH.US,D,20260114,000000,34.99,35.1899,34.725,35.12,206963,0
+HTH.US,D,20260115,000000,35.49,35.9,35.31,35.83,262502,0
+HTH.US,D,20260116,000000,35.87,35.93,35.59,35.69,283308,0
+HTH.US,D,20260120,000000,35.28,35.64,35.18,35.39,223756,0
+HTH.US,D,20260121,000000,35.55,37.04,35.515,36.85,344911,0
+HTH.US,D,20260122,000000,36.85,37.3,36.62,36.89,365396,0
+HTH.US,D,20260123,000000,36.75,36.75,35.46,35.69,379723,0
+HTH.US,D,20260126,000000,35.82,36.16,35.32,35.93,471284,0
+HTH.US,D,20260127,000000,35.71,36.385,35.7,36.28,238695,0
+HTH.US,D,20260128,000000,36.28,36.85,36.165,36.42,498687,0
+HTH.US,D,20260129,000000,36.59,36.95,36.37,36.8,441274,0
+HTH.US,D,20260130,000000,37.27,38.74,37.27,37.45,970941,0
+HTH.US,D,20260202,000000,37.635,38.445,37.35,37.96,500281,0
+HTH.US,D,20260203,000000,38.095,39.12,38.06,38.61,560877,0
+HTH.US,D,20260204,000000,38.675,39.78,38.675,39.24,538273,0
+HTH.US,D,20260205,000000,39.405,40.39,38.95,39.85,868237,0
+HTH.US,D,20260206,000000,39.985,40.34,39.57,39.83,604137,0
+HTH.US,D,20260209,000000,39.92,40.37,39.56,40.02,429602,0
+HTH.US,D,20260210,000000,40.26,40.41,39.49,39.67,509973,0
+HTH.US,D,20260211,000000,39.95,40.05,39.0501,39.11,400862,0
+HTH.US,D,20260212,000000,39.71,39.91,38.24,38.6,374158,0
+HTH.US,D,20260213,000000,38.74,39.415,38.0419,39.27,416319,0
+HTH.US,D,20260217,000000,39.498,39.94,38.89,38.94,369208,0
+HTH.US,D,20260218,000000,39.15,39.46,38.48,38.59,534259,0
diff --git a/daily/us/nyse stocks/1/hubs.us.txt b/daily/us/nyse stocks/1/hubs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ebf79456a1f5c0432f481c76ce6df7b98a92796
--- /dev/null
+++ b/daily/us/nyse stocks/1/hubs.us.txt	
@@ -0,0 +1,2857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUBS.US,D,20141009,000000,32.95,32.99,29.07,30.1,8257061,0
+HUBS.US,D,20141010,000000,30,30.25,28,29.05,1619507,0
+HUBS.US,D,20141013,000000,29.1,29.23,25.79,27.25,423131,0
+HUBS.US,D,20141014,000000,27.42,29.85,26.95,29.84,228798,0
+HUBS.US,D,20141015,000000,29.41,29.6,27.12,27.5,273287,0
+HUBS.US,D,20141016,000000,26.96,30.72,26.56,30.17,331643,0
+HUBS.US,D,20141017,000000,30.8,31.23,30.01,30.66,103155,0
+HUBS.US,D,20141020,000000,30.97,31.2,30.31,31.2,85060,0
+HUBS.US,D,20141021,000000,31.3,31.3,29.61,30.2,170790,0
+HUBS.US,D,20141022,000000,30.41,30.57,29.97,30.02,84708,0
+HUBS.US,D,20141023,000000,30.1,32.29,30,31.7,138411,0
+HUBS.US,D,20141024,000000,31.65,33.42,31.42,32.11,189392,0
+HUBS.US,D,20141027,000000,32.25,33.5,32.12,33.06,183841,0
+HUBS.US,D,20141028,000000,33.23,34.5,32.07,33.85,115359,0
+HUBS.US,D,20141029,000000,34,34.59,33.31,34.32,97245,0
+HUBS.US,D,20141030,000000,34.6,34.92,33.25,34.45,159345,0
+HUBS.US,D,20141031,000000,34.91,36,34.08,35.63,168768,0
+HUBS.US,D,20141103,000000,36.13,36.13,34.05,34.94,259582,0
+HUBS.US,D,20141104,000000,35.25,36.59,35.25,36.51,164797,0
+HUBS.US,D,20141105,000000,36,36.76,35.48,36.42,197648,0
+HUBS.US,D,20141106,000000,36.45,36.58,36.16,36.29,112441,0
+HUBS.US,D,20141107,000000,35.7,37.58,35.61,36.7,162369,0
+HUBS.US,D,20141110,000000,36.7,37.55,35.62,36.52,140050,0
+HUBS.US,D,20141111,000000,36.7,37.04,36.04,36.37,84707,0
+HUBS.US,D,20141112,000000,36.02,36.34,35.22,35.41,107836,0
+HUBS.US,D,20141113,000000,36.8,38.6,36.5,36.69,266973,0
+HUBS.US,D,20141114,000000,37.6,37.81,36.06,37,130024,0
+HUBS.US,D,20141117,000000,37.21,37.39,35.79,36.87,123875,0
+HUBS.US,D,20141118,000000,36.82,37.18,36.3,36.86,116970,0
+HUBS.US,D,20141119,000000,36.95,36.95,34.26,35.89,206137,0
+HUBS.US,D,20141120,000000,35.85,36.1,35.41,36.04,63889,0
+HUBS.US,D,20141121,000000,36.1,36.59,35.68,36.19,122612,0
+HUBS.US,D,20141124,000000,36.63,37.45,36.02,36.69,369886,0
+HUBS.US,D,20141125,000000,36.63,36.79,35.76,35.8,156984,0
+HUBS.US,D,20141126,000000,35.77,36.12,35,35.5,91753,0
+HUBS.US,D,20141128,000000,35.2,35.5,34.98,35.39,39802,0
+HUBS.US,D,20141201,000000,35.01,35.21,33.34,34.05,139262,0
+HUBS.US,D,20141202,000000,34.27,34.53,32.93,33.59,183666,0
+HUBS.US,D,20141203,000000,33.71,33.83,32.09,32.53,143482,0
+HUBS.US,D,20141204,000000,32.5,32.99,32.31,32.79,135224,0
+HUBS.US,D,20141205,000000,32.89,33.45,32.61,33.31,84679,0
+HUBS.US,D,20141208,000000,33.03,34.14,33.03,33.99,113375,0
+HUBS.US,D,20141209,000000,33.25,34.98,33.07,34.74,129026,0
+HUBS.US,D,20141210,000000,34.43,35.25,33.81,34.15,97745,0
+HUBS.US,D,20141211,000000,34.85,35.26,33,33.52,92795,0
+HUBS.US,D,20141212,000000,33.74,33.83,32.24,33.02,204494,0
+HUBS.US,D,20141215,000000,33.31,34.52,31.01,32.34,175613,0
+HUBS.US,D,20141216,000000,32.1,32.4,31.43,32.02,215003,0
+HUBS.US,D,20141217,000000,32.08,34.02,31.14,33.76,250586,0
+HUBS.US,D,20141218,000000,34.5,34.76,33.31,34.03,180676,0
+HUBS.US,D,20141219,000000,34.3,34.31,33.51,33.53,753173,0
+HUBS.US,D,20141222,000000,33.5,34.03,32.67,33.19,109767,0
+HUBS.US,D,20141223,000000,33.18,34.1,32.66,34,89933,0
+HUBS.US,D,20141224,000000,34.14,34.14,33.34,33.52,77001,0
+HUBS.US,D,20141226,000000,33.57,33.81,33.4,33.59,43569,0
+HUBS.US,D,20141229,000000,33.51,34.37,33.5,34.09,84127,0
+HUBS.US,D,20141230,000000,33.88,34.52,32.9,33.59,78402,0
+HUBS.US,D,20141231,000000,33.58,33.9,33.51,33.61,45320,0
+HUBS.US,D,20150102,000000,33.92,34.09,32.9,33.48,66774,0
+HUBS.US,D,20150105,000000,33.46,34.07,32.9,33.41,80366,0
+HUBS.US,D,20150106,000000,33.44,33.89,32.18,32.93,134098,0
+HUBS.US,D,20150107,000000,33.1,33.45,32.52,33.03,98306,0
+HUBS.US,D,20150108,000000,33.15,33.97,33.13,33.67,53014,0
+HUBS.US,D,20150109,000000,33.32,35.59,32.61,33.14,221535,0
+HUBS.US,D,20150112,000000,33.22,33.61,32.83,33.05,98991,0
+HUBS.US,D,20150113,000000,33.12,34,32.07,32.53,121046,0
+HUBS.US,D,20150114,000000,32.15,32.83,31.79,32.52,193468,0
+HUBS.US,D,20150115,000000,32.51,33.15,31.79,32.53,103312,0
+HUBS.US,D,20150116,000000,32.5,33.37,32.42,33.3,117051,0
+HUBS.US,D,20150120,000000,33.47,34.47,32.65,33.84,119697,0
+HUBS.US,D,20150121,000000,33.8,34.5,33.66,33.84,210935,0
+HUBS.US,D,20150122,000000,34.11,35.37,33.53,34.99,126239,0
+HUBS.US,D,20150123,000000,35,35.12,33.2,33.51,120117,0
+HUBS.US,D,20150126,000000,33.97,34.09,32.54,33.17,153549,0
+HUBS.US,D,20150127,000000,32.7,34.31,31.77,34.18,147166,0
+HUBS.US,D,20150128,000000,34.48,35.38,34.45,34.72,124659,0
+HUBS.US,D,20150129,000000,34.84,35.38,34.05,34.99,60948,0
+HUBS.US,D,20150130,000000,34.66,34.85,33.62,33.65,48838,0
+HUBS.US,D,20150202,000000,33.96,33.96,32.51,33.29,88965,0
+HUBS.US,D,20150203,000000,33.54,35.12,33.52,34.39,96548,0
+HUBS.US,D,20150204,000000,34.06,35,34.06,34.57,78237,0
+HUBS.US,D,20150205,000000,34.35,36.1,34.35,35.71,99253,0
+HUBS.US,D,20150206,000000,35.52,35.99,35.18,35.2,42405,0
+HUBS.US,D,20150209,000000,34.95,35.04,34.06,34.09,55629,0
+HUBS.US,D,20150210,000000,34.4,35.49,34.2,34.76,75751,0
+HUBS.US,D,20150211,000000,35,35.44,33.9,34.42,136380,0
+HUBS.US,D,20150212,000000,37.7,39,34.44,37.07,379632,0
+HUBS.US,D,20150213,000000,37.27,43.48,37.14,43.29,391673,0
+HUBS.US,D,20150217,000000,43.6,43.62,41.54,42.32,196963,0
+HUBS.US,D,20150218,000000,42.49,42.49,40.66,41,183868,0
+HUBS.US,D,20150219,000000,41.01,42.21,40.89,41.19,119487,0
+HUBS.US,D,20150220,000000,41.17,44.34,40.41,43.47,125884,0
+HUBS.US,D,20150223,000000,43.98,43.98,41.74,42.27,95050,0
+HUBS.US,D,20150224,000000,42.35,42.72,40.57,40.73,211280,0
+HUBS.US,D,20150225,000000,40.83,41.68,40.27,41.44,98435,0
+HUBS.US,D,20150226,000000,41.61,42,40.85,41.44,91774,0
+HUBS.US,D,20150227,000000,41.71,41.75,40.9,41.09,151075,0
+HUBS.US,D,20150302,000000,41.09,41.69,40.71,41.64,132700,0
+HUBS.US,D,20150303,000000,41.77,42.12,41.01,41.58,146200,0
+HUBS.US,D,20150304,000000,41.32,41.32,39.78,40.22,148000,0
+HUBS.US,D,20150305,000000,40.35,40.35,39.23,39.44,104500,0
+HUBS.US,D,20150306,000000,38.8,39.01,38.3,38.72,107100,0
+HUBS.US,D,20150309,000000,39,39.43,38.26,39.27,83900,0
+HUBS.US,D,20150310,000000,39.68,40.19,38.56,39.31,108300,0
+HUBS.US,D,20150311,000000,39.36,40.08,38.59,39.04,154600,0
+HUBS.US,D,20150312,000000,39.24,40.71,38.88,40.6,150900,0
+HUBS.US,D,20150313,000000,40,40.2,39.13,39.4,143100,0
+HUBS.US,D,20150316,000000,39,39.38,37.69,38.43,209900,0
+HUBS.US,D,20150317,000000,38,38.2,36.55,37.31,344700,0
+HUBS.US,D,20150318,000000,39.04,41.98,38.73,41.76,2551800,0
+HUBS.US,D,20150319,000000,41.46,43.29,41.4,42.25,500800,0
+HUBS.US,D,20150320,000000,42.46,42.52,40.2,41.42,400200,0
+HUBS.US,D,20150323,000000,41.49,42.23,41.08,41.12,130500,0
+HUBS.US,D,20150324,000000,40.71,41.23,39.88,39.93,175800,0
+HUBS.US,D,20150325,000000,40.15,40.22,37.9,38,255800,0
+HUBS.US,D,20150326,000000,37.99,38.82,37.56,38.49,159500,0
+HUBS.US,D,20150327,000000,38.4,39.2,38.1,38.9,163100,0
+HUBS.US,D,20150330,000000,39.21,40.36,38.91,40.16,104100,0
+HUBS.US,D,20150331,000000,39.71,40.83,39.56,39.9,167600,0
+HUBS.US,D,20150401,000000,39.9,40.09,39.3,39.67,49400,0
+HUBS.US,D,20150402,000000,39.58,40.18,38.92,39.18,62700,0
+HUBS.US,D,20150406,000000,38.61,40.09,38.29,39.24,145600,0
+HUBS.US,D,20150407,000000,39.4,40.18,39.28,39.51,141081,0
+HUBS.US,D,20150408,000000,38.7,39.84,37.75,38.94,1066800,0
+HUBS.US,D,20150409,000000,38.73,39.26,37.24,38,448436,0
+HUBS.US,D,20150410,000000,37.98,38.75,37.86,38.54,447600,0
+HUBS.US,D,20150413,000000,38.54,38.84,37.93,38.76,230700,0
+HUBS.US,D,20150414,000000,38.42,38.95,37.98,38.84,159200,0
+HUBS.US,D,20150415,000000,38.95,39.63,38.74,39.51,329262,0
+HUBS.US,D,20150416,000000,39.45,39.93,38.91,39.58,239097,0
+HUBS.US,D,20150417,000000,39.19,39.19,38.22,39.1,131500,0
+HUBS.US,D,20150420,000000,39.03,39.71,38.81,39.6,116207,0
+HUBS.US,D,20150421,000000,40,41.81,39.83,40.28,340680,0
+HUBS.US,D,20150422,000000,40.19,40.34,38.82,39.16,103402,0
+HUBS.US,D,20150423,000000,39.15,39.89,38.66,39.65,159900,0
+HUBS.US,D,20150424,000000,39.57,39.58,38.85,39.06,131300,0
+HUBS.US,D,20150427,000000,38.74,39.31,38.1,39.16,191600,0
+HUBS.US,D,20150428,000000,38.76,39.47,38.49,39.21,112800,0
+HUBS.US,D,20150429,000000,38.75,39.62,38.75,39.51,110700,0
+HUBS.US,D,20150430,000000,39.07,39.12,38.44,38.71,89800,0
+HUBS.US,D,20150501,000000,38.89,39.2,38.33,38.85,124200,0
+HUBS.US,D,20150504,000000,38.78,40.56,38.58,40.19,195600,0
+HUBS.US,D,20150505,000000,40.02,40.95,39.09,39.81,249600,0
+HUBS.US,D,20150506,000000,39.82,40.63,39.25,40.25,229805,0
+HUBS.US,D,20150507,000000,42.05,48,42.05,47.9,1162046,0
+HUBS.US,D,20150508,000000,47.98,48.85,45.1,46.75,462500,0
+HUBS.US,D,20150511,000000,45.11,46.43,43.39,46.06,580500,0
+HUBS.US,D,20150512,000000,45,48.71,44.51,48.47,316042,0
+HUBS.US,D,20150513,000000,48.5,49.5,48.04,49.05,160000,0
+HUBS.US,D,20150514,000000,49.32,51,48.59,48.8,213000,0
+HUBS.US,D,20150515,000000,48.83,49.24,47.62,49.11,113925,0
+HUBS.US,D,20150518,000000,48.88,50.14,48.55,49.31,144537,0
+HUBS.US,D,20150519,000000,49.43,51.27,49.34,50.8,207600,0
+HUBS.US,D,20150520,000000,50.9,52.33,50.9,52.18,180200,0
+HUBS.US,D,20150521,000000,52.03,53.63,52.03,53.32,153000,0
+HUBS.US,D,20150522,000000,53.32,54.92,53.04,53.2,170500,0
+HUBS.US,D,20150526,000000,53.12,53.14,51.88,52.48,174713,0
+HUBS.US,D,20150527,000000,52.48,53.13,52.11,52.91,176800,0
+HUBS.US,D,20150528,000000,52.91,53.61,51.67,51.96,169925,0
+HUBS.US,D,20150529,000000,52.45,52.76,50.04,50.8,433000,0
+HUBS.US,D,20150601,000000,50.71,50.98,49.37,50.13,171200,0
+HUBS.US,D,20150602,000000,49.41,49.41,46.17,48.87,883329,0
+HUBS.US,D,20150603,000000,49.14,50.01,48.81,49.47,458900,0
+HUBS.US,D,20150604,000000,49.08,49.95,47.98,49.45,216500,0
+HUBS.US,D,20150605,000000,48.45,50.34,47.66,50.25,943900,0
+HUBS.US,D,20150608,000000,49.23,50.48,48.85,50.15,741400,0
+HUBS.US,D,20150609,000000,50.35,50.46,49.51,50.26,404189,0
+HUBS.US,D,20150610,000000,50.37,51.03,49.82,50.76,366345,0
+HUBS.US,D,20150611,000000,50.65,51.11,49.93,50.57,230943,0
+HUBS.US,D,20150612,000000,50.25,51.08,49.92,50.82,424500,0
+HUBS.US,D,20150615,000000,50.1,51.65,48.54,51.04,546600,0
+HUBS.US,D,20150616,000000,50.87,51.51,50.16,50.95,280900,0
+HUBS.US,D,20150617,000000,51.14,52.2,50.96,51.6,432300,0
+HUBS.US,D,20150618,000000,51.44,51.86,50.72,51.1,377500,0
+HUBS.US,D,20150619,000000,51.01,51.08,49.32,49.54,734500,0
+HUBS.US,D,20150622,000000,49.54,51.53,49.54,51.22,377000,0
+HUBS.US,D,20150623,000000,51.13,51.17,49.85,50.66,345630,0
+HUBS.US,D,20150624,000000,50.67,51.02,50.02,50.28,266300,0
+HUBS.US,D,20150625,000000,50.3,50.79,48.69,50.76,626600,0
+HUBS.US,D,20150626,000000,50.62,50.93,48.83,49.24,1140000,0
+HUBS.US,D,20150629,000000,48.74,49.15,47.99,48.58,220100,0
+HUBS.US,D,20150630,000000,48.48,49.7,48.38,49.58,235001,0
+HUBS.US,D,20150701,000000,49.98,50.1,48.5,49.15,252900,0
+HUBS.US,D,20150702,000000,49,49.11,47.26,47.55,217700,0
+HUBS.US,D,20150706,000000,47.32,47.99,46.98,47.93,211400,0
+HUBS.US,D,20150707,000000,47.74,48.98,46.71,48.64,358700,0
+HUBS.US,D,20150708,000000,49.13,50.17,48.64,49.71,232700,0
+HUBS.US,D,20150709,000000,49.87,50.96,49.62,50,150800,0
+HUBS.US,D,20150710,000000,50.53,50.92,50.22,50.46,210100,0
+HUBS.US,D,20150713,000000,50.68,51.08,49.23,50.77,218000,0
+HUBS.US,D,20150714,000000,50.86,51.4,50.72,51.01,92435,0
+HUBS.US,D,20150715,000000,50.94,51.45,49.7,50.03,148909,0
+HUBS.US,D,20150716,000000,50.22,52.2,50.08,51.67,211900,0
+HUBS.US,D,20150717,000000,51.8,51.8,50.95,51.28,74400,0
+HUBS.US,D,20150720,000000,51.32,51.72,50.5,50.74,96700,0
+HUBS.US,D,20150721,000000,50.65,51.13,49.73,50.76,81000,0
+HUBS.US,D,20150722,000000,50.8,51.76,50.78,51.75,135400,0
+HUBS.US,D,20150723,000000,51.9,52.87,51.53,52.67,264800,0
+HUBS.US,D,20150724,000000,52.83,53.62,52.4,53.3,343100,0
+HUBS.US,D,20150727,000000,52.8,52.85,51.79,52.77,178700,0
+HUBS.US,D,20150728,000000,53.14,53.95,51.96,52.95,131800,0
+HUBS.US,D,20150729,000000,52.72,55.07,51.95,54.12,269900,0
+HUBS.US,D,20150730,000000,53.88,54.01,52.1,53.54,189400,0
+HUBS.US,D,20150731,000000,53.53,54.69,53.04,53.95,193200,0
+HUBS.US,D,20150803,000000,53.45,54.1,51.52,52.53,296507,0
+HUBS.US,D,20150804,000000,52.64,53.17,52.35,52.98,93600,0
+HUBS.US,D,20150805,000000,52.3,53.5,51.81,52.22,262000,0
+HUBS.US,D,20150806,000000,52.14,52.45,50.03,50.51,247444,0
+HUBS.US,D,20150807,000000,54,54,48.61,49.66,711300,0
+HUBS.US,D,20150810,000000,49.13,51.43,48.65,51.1,383000,0
+HUBS.US,D,20150811,000000,50.51,50.54,46.89,47.84,392188,0
+HUBS.US,D,20150812,000000,47.34,47.34,44.82,45.66,320200,0
+HUBS.US,D,20150813,000000,45.68,47.05,45.01,46.23,239600,0
+HUBS.US,D,20150814,000000,46.32,48.25,45.86,48.01,255400,0
+HUBS.US,D,20150817,000000,47.95,48.18,46.46,47.87,200300,0
+HUBS.US,D,20150818,000000,47.69,47.93,46.8,46.9,105700,0
+HUBS.US,D,20150819,000000,46.9,47.17,46.36,46.51,94200,0
+HUBS.US,D,20150820,000000,46,46.45,45.33,45.98,244200,0
+HUBS.US,D,20150821,000000,44.01,45.25,42.41,43.39,316400,0
+HUBS.US,D,20150824,000000,40.05,44.15,39.05,42.74,353784,0
+HUBS.US,D,20150825,000000,44.03,44.03,42.79,43.02,239500,0
+HUBS.US,D,20150826,000000,44.16,44.8,43.24,44.64,262000,0
+HUBS.US,D,20150827,000000,45.09,45.91,44.07,45.15,400500,0
+HUBS.US,D,20150828,000000,45.06,46.45,44.85,46.41,247600,0
+HUBS.US,D,20150831,000000,46.15,47.73,45.82,47.29,477200,0
+HUBS.US,D,20150901,000000,46.25,47.13,45.17,45.35,350500,0
+HUBS.US,D,20150902,000000,45.72,46.01,45.03,46,160700,0
+HUBS.US,D,20150903,000000,46.16,46.2,45.27,45.62,146700,0
+HUBS.US,D,20150904,000000,45.02,45.11,44.01,44.52,112400,0
+HUBS.US,D,20150908,000000,44.89,46.99,44.88,46.86,220000,0
+HUBS.US,D,20150909,000000,47,47,46.07,46.13,179900,0
+HUBS.US,D,20150910,000000,46.62,47.46,46.06,46.87,230164,0
+HUBS.US,D,20150911,000000,46.78,49.1,46.26,49.07,560600,0
+HUBS.US,D,20150914,000000,49.02,49.02,46.77,47.35,383400,0
+HUBS.US,D,20150915,000000,47.31,48.19,46.9,47.95,226300,0
+HUBS.US,D,20150916,000000,48.15,48.7,47.84,48.6,199100,0
+HUBS.US,D,20150917,000000,48.5,50.6,48.43,50.58,403000,0
+HUBS.US,D,20150918,000000,50.5,52.42,50.25,51.65,804700,0
+HUBS.US,D,20150921,000000,51.2,52.8,50,51.85,657100,0
+HUBS.US,D,20150922,000000,51.13,51.64,50.86,51.38,186500,0
+HUBS.US,D,20150923,000000,51.32,52.32,49.89,50.95,668700,0
+HUBS.US,D,20150924,000000,50.64,50.7,49.28,50.02,237890,0
+HUBS.US,D,20150925,000000,50.13,50.68,47.71,48.42,354900,0
+HUBS.US,D,20150928,000000,48,48.48,47.33,47.95,344358,0
+HUBS.US,D,20150929,000000,47.51,48.11,47.27,47.5,315100,0
+HUBS.US,D,20150930,000000,47.79,48.27,45.3,46.37,374500,0
+HUBS.US,D,20151001,000000,46.32,46.86,44.36,45.74,420400,0
+HUBS.US,D,20151002,000000,45.37,46.64,44.55,46.44,151800,0
+HUBS.US,D,20151005,000000,46.61,47.82,46.52,47.58,257005,0
+HUBS.US,D,20151006,000000,47.85,48.25,46.37,47.23,178900,0
+HUBS.US,D,20151007,000000,47.33,47.82,46.29,47.28,157300,0
+HUBS.US,D,20151008,000000,47.31,47.47,46.54,47.34,135600,0
+HUBS.US,D,20151009,000000,47.55,48.7,47.5,48.56,202100,0
+HUBS.US,D,20151012,000000,48.5,49.35,48.04,48.8,126653,0
+HUBS.US,D,20151013,000000,48.7,49.09,48.31,48.39,141900,0
+HUBS.US,D,20151014,000000,48.47,48.68,47.01,47.93,129900,0
+HUBS.US,D,20151015,000000,48.32,49.12,48.07,48.64,211200,0
+HUBS.US,D,20151016,000000,48.91,49.39,48.54,49.37,206600,0
+HUBS.US,D,20151019,000000,49.3,50,48.82,49.7,148000,0
+HUBS.US,D,20151020,000000,49.71,49.93,48.09,48.65,98177,0
+HUBS.US,D,20151021,000000,48.67,48.72,47.21,47.56,123900,0
+HUBS.US,D,20151022,000000,47.88,49.38,47.52,48.73,115800,0
+HUBS.US,D,20151023,000000,48.98,49.97,48.48,49.35,197700,0
+HUBS.US,D,20151026,000000,49.41,50,48.72,49.66,247900,0
+HUBS.US,D,20151027,000000,49.5,49.97,48.61,48.98,223600,0
+HUBS.US,D,20151028,000000,49.34,50.62,48.84,50.13,353700,0
+HUBS.US,D,20151029,000000,50.12,51.5,50.07,50.8,231100,0
+HUBS.US,D,20151030,000000,50.93,52.99,50.72,51.88,376300,0
+HUBS.US,D,20151102,000000,51.72,52.92,49.73,52.42,375876,0
+HUBS.US,D,20151103,000000,52.38,52.44,51.09,52.11,331000,0
+HUBS.US,D,20151104,000000,52.18,53.57,52.13,53.11,445876,0
+HUBS.US,D,20151105,000000,54.51,58.42,50.46,53.64,654900,0
+HUBS.US,D,20151106,000000,51.5,53.4,50.48,52.94,585800,0
+HUBS.US,D,20151109,000000,52.38,53.39,51.54,52.95,696258,0
+HUBS.US,D,20151110,000000,51.4,53.33,51.01,52.99,308300,0
+HUBS.US,D,20151111,000000,53.19,53.38,51.57,51.7,316800,0
+HUBS.US,D,20151112,000000,51.66,53.23,50.78,53.03,384700,0
+HUBS.US,D,20151113,000000,53.06,53.19,51.93,52.49,277200,0
+HUBS.US,D,20151116,000000,52.3,52.7,51.54,52.15,189700,0
+HUBS.US,D,20151117,000000,52.41,52.98,52,52.47,168000,0
+HUBS.US,D,20151118,000000,52.42,53.03,51.32,52.91,862000,0
+HUBS.US,D,20151119,000000,52.9,53.78,52.63,52.97,382500,0
+HUBS.US,D,20151120,000000,53,53.68,52.38,53.17,210600,0
+HUBS.US,D,20151123,000000,53.26,54.75,52.86,53.93,430400,0
+HUBS.US,D,20151124,000000,53.7,55,53.39,54.6,258200,0
+HUBS.US,D,20151125,000000,54.49,56.22,54.14,55.44,346200,0
+HUBS.US,D,20151127,000000,55.5,55.98,55.27,55.9,179000,0
+HUBS.US,D,20151130,000000,55.88,56.13,54.17,54.21,265500,0
+HUBS.US,D,20151201,000000,53.57,55.89,52.73,55.65,249382,0
+HUBS.US,D,20151202,000000,55.93,56.84,55.12,56.32,205334,0
+HUBS.US,D,20151203,000000,56.75,58.3,56.43,57.58,518640,0
+HUBS.US,D,20151204,000000,57.36,59.03,57.31,59.02,284300,0
+HUBS.US,D,20151207,000000,58.76,59.19,58.3,58.92,298300,0
+HUBS.US,D,20151208,000000,58.35,59.68,57.56,59.33,237831,0
+HUBS.US,D,20151209,000000,59.2,60.11,58.67,59.55,475000,0
+HUBS.US,D,20151210,000000,59.51,60.05,57.1,57.33,299000,0
+HUBS.US,D,20151211,000000,56.64,57.27,55.37,55.79,234500,0
+HUBS.US,D,20151214,000000,55.69,56.23,54.3,55.17,272326,0
+HUBS.US,D,20151215,000000,55.58,56.48,55.05,55.35,276900,0
+HUBS.US,D,20151216,000000,55.81,56.41,54.3,56.32,264900,0
+HUBS.US,D,20151217,000000,56.62,57.59,56.1,57.06,145900,0
+HUBS.US,D,20151218,000000,56.96,57.43,55.13,55.21,352000,0
+HUBS.US,D,20151221,000000,55.47,55.5,54.71,55.22,118100,0
+HUBS.US,D,20151222,000000,55.48,56.03,55.22,55.83,76240,0
+HUBS.US,D,20151223,000000,55.96,56.9,55.81,56.65,81400,0
+HUBS.US,D,20151224,000000,57,57.07,56.3,56.54,55485,0
+HUBS.US,D,20151228,000000,56.59,57.09,56.22,56.72,58677,0
+HUBS.US,D,20151229,000000,56.86,57.85,56.86,57.65,118442,0
+HUBS.US,D,20151230,000000,57.68,58.63,57.62,57.73,119225,0
+HUBS.US,D,20151231,000000,57.54,57.8999,56.27,56.31,186952,0
+HUBS.US,D,20160104,000000,55.44,55.98,53.6,54.89,251447,0
+HUBS.US,D,20160105,000000,54.77,54.96,53.8,54.65,226481,0
+HUBS.US,D,20160106,000000,53.91,54.94,53.51,54.69,199304,0
+HUBS.US,D,20160107,000000,53.75,53.8388,52.42,52.76,211682,0
+HUBS.US,D,20160108,000000,52.91,53.7299,52.52,52.66,294623,0
+HUBS.US,D,20160111,000000,52.47,53.97,51.8065,53.91,232698,0
+HUBS.US,D,20160112,000000,54.55,54.9899,52.14,52.97,195976,0
+HUBS.US,D,20160113,000000,53.26,53.59,49.166,49.94,215336,0
+HUBS.US,D,20160114,000000,49.98,51.05,49.2,50.51,387550,0
+HUBS.US,D,20160115,000000,49.25,50.1,47.87,50.04,239888,0
+HUBS.US,D,20160119,000000,50.48,50.49,46.9,47.35,280400,0
+HUBS.US,D,20160120,000000,47.03,48.78,43.71,47.99,319371,0
+HUBS.US,D,20160121,000000,47.83,49.1,47.12,48.69,324703,0
+HUBS.US,D,20160122,000000,49.09,50,48.62,49.07,197747,0
+HUBS.US,D,20160125,000000,48.66,49.14,45.15,45.37,285745,0
+HUBS.US,D,20160126,000000,45.45,45.63,42.25,42.95,665617,0
+HUBS.US,D,20160127,000000,42.81,42.85,40.23,40.9,379990,0
+HUBS.US,D,20160128,000000,40.7,40.965,38.05,40.03,741991,0
+HUBS.US,D,20160129,000000,40,41.62,39.71,40.59,395817,0
+HUBS.US,D,20160201,000000,40.22,41.06,38.78,40.8,221866,0
+HUBS.US,D,20160202,000000,40.5,40.86,37.82,38,322668,0
+HUBS.US,D,20160203,000000,38.58,39.77,37.45,39.61,451752,0
+HUBS.US,D,20160204,000000,39.39,40.55,39.01,39.94,360986,0
+HUBS.US,D,20160205,000000,39.64,40.14,31.015,32.01,865250,0
+HUBS.US,D,20160208,000000,31.71,31.858,27.74,29,688044,0
+HUBS.US,D,20160209,000000,29.12,31.3,27.46,27.52,902613,0
+HUBS.US,D,20160210,000000,28.31,29.46,27,29.04,1195593,0
+HUBS.US,D,20160211,000000,31.03,34.4,28.28,33.02,1985591,0
+HUBS.US,D,20160212,000000,33.31,33.65,30.27,32.22,960794,0
+HUBS.US,D,20160216,000000,32.54,32.78,30.33,32.4,537072,0
+HUBS.US,D,20160217,000000,32.67,34.54,32.55,34.34,541533,0
+HUBS.US,D,20160218,000000,34.34,34.76,33.78,34.01,411238,0
+HUBS.US,D,20160219,000000,33.76,34.6,33.39,34.18,232400,0
+HUBS.US,D,20160222,000000,34.46,36.78,34.13,36.71,570255,0
+HUBS.US,D,20160223,000000,36.31,37.44,35.86,36.64,713120,0
+HUBS.US,D,20160224,000000,36.42,37.2,35,36.53,323577,0
+HUBS.US,D,20160225,000000,37.25,38.8,37.25,38.75,444507,0
+HUBS.US,D,20160226,000000,39.02,40.76,38.68,40.62,564886,0
+HUBS.US,D,20160229,000000,40.51,42.54,40.34,41.66,1155857,0
+HUBS.US,D,20160301,000000,41.95,43.53,41.33,43.23,1378754,0
+HUBS.US,D,20160302,000000,42.67,43.49,41.61,43.08,508333,0
+HUBS.US,D,20160303,000000,42.61,43.82,42.46,43.64,539836,0
+HUBS.US,D,20160304,000000,43.75,44.75,43.05,43.74,478932,0
+HUBS.US,D,20160307,000000,43.54,45.25,43.16,45.05,359939,0
+HUBS.US,D,20160308,000000,44.75,45.195,44.07,44.49,402659,0
+HUBS.US,D,20160309,000000,44.5,44.805,44.07,44.61,233215,0
+HUBS.US,D,20160310,000000,44.58,45.3,44.3,45.08,359077,0
+HUBS.US,D,20160311,000000,45.38,45.8,44.81,45.72,300990,0
+HUBS.US,D,20160314,000000,45.2,45.45,44.33,45.12,312628,0
+HUBS.US,D,20160315,000000,44.69,45.45,43.48,44.09,378146,0
+HUBS.US,D,20160316,000000,43.82,44.46,43.405,44.14,263597,0
+HUBS.US,D,20160317,000000,44.14,44.68,42.87,44.37,229415,0
+HUBS.US,D,20160318,000000,44.71,45.8188,44.71,45.72,615030,0
+HUBS.US,D,20160321,000000,45.73,46.56,45.26,46.42,421202,0
+HUBS.US,D,20160322,000000,46.07,47.84,46.07,47.01,298382,0
+HUBS.US,D,20160323,000000,46.85,47.05,45.16,45.4,372890,0
+HUBS.US,D,20160324,000000,45.26,45.33,44.07,44.93,269673,0
+HUBS.US,D,20160328,000000,45.07,46.68,44.71,46.14,182422,0
+HUBS.US,D,20160329,000000,45.94,46.03,45.11,45.73,408833,0
+HUBS.US,D,20160330,000000,45.5,45.69,43.8,44.97,495259,0
+HUBS.US,D,20160331,000000,44.99,45.09,41.4,43.62,994611,0
+HUBS.US,D,20160401,000000,43.3,43.62,42.38,43.15,291461,0
+HUBS.US,D,20160404,000000,42.51,43.12,41.96,42.87,361247,0
+HUBS.US,D,20160405,000000,42.39,42.39,40.57,41.95,492121,0
+HUBS.US,D,20160406,000000,41.98,43.98,41,43.87,497779,0
+HUBS.US,D,20160407,000000,43.21,43.39,41.565,41.81,233537,0
+HUBS.US,D,20160408,000000,42.34,42.82,41.826,42.08,356082,0
+HUBS.US,D,20160411,000000,42.17,43.07,41.46,41.46,399611,0
+HUBS.US,D,20160412,000000,41.52,41.58,39.01,39.57,549883,0
+HUBS.US,D,20160413,000000,39.76,40.77,39.41,40.61,351993,0
+HUBS.US,D,20160414,000000,40.08,40.9,39.81,40.82,227594,0
+HUBS.US,D,20160415,000000,40.97,42.15,40.895,42.05,234949,0
+HUBS.US,D,20160418,000000,42.38,44.445,42.25,43.52,496316,0
+HUBS.US,D,20160419,000000,43.54,43.935,42.56,42.87,173937,0
+HUBS.US,D,20160420,000000,42.98,43.91,42.39,43.62,115994,0
+HUBS.US,D,20160421,000000,43.94,45.575,43.6,45.14,453081,0
+HUBS.US,D,20160422,000000,45.08,45.43,44.58,44.81,289425,0
+HUBS.US,D,20160425,000000,44.82,45.065,44.15,44.37,159335,0
+HUBS.US,D,20160426,000000,44.58,44.99,44,44.52,294973,0
+HUBS.US,D,20160427,000000,44.49,45.04,44.2,45.01,136692,0
+HUBS.US,D,20160428,000000,44.87,45.66,44.2575,45.04,216597,0
+HUBS.US,D,20160429,000000,45.04,45.59,44.14,44.29,220390,0
+HUBS.US,D,20160502,000000,44.74,47.23,44.27,47.22,433218,0
+HUBS.US,D,20160503,000000,46.72,47.18,44.945,45.81,380094,0
+HUBS.US,D,20160504,000000,45.6,47.02,45.275,46.25,665068,0
+HUBS.US,D,20160505,000000,47.63,48.47,43.07,43.69,690391,0
+HUBS.US,D,20160506,000000,43.37,44.71,42.76,44.51,307228,0
+HUBS.US,D,20160509,000000,44.28,44.98,42.56,42.93,350128,0
+HUBS.US,D,20160510,000000,42.97,44.3,42.03,44.22,360711,0
+HUBS.US,D,20160511,000000,44,45.23,43.9,44.87,240066,0
+HUBS.US,D,20160512,000000,45,45.45,43.63,44.26,226818,0
+HUBS.US,D,20160513,000000,44.11,45.43,43.98,44.3,271141,0
+HUBS.US,D,20160516,000000,44.54,45.47,44.1,45.12,167981,0
+HUBS.US,D,20160517,000000,44.82,45.84,44.03,44.5,227207,0
+HUBS.US,D,20160518,000000,44.27,44.8,43.72,44.17,154467,0
+HUBS.US,D,20160519,000000,44.24,44.925,43.63,43.99,129614,0
+HUBS.US,D,20160520,000000,44.27,46.8099,43.99,45.66,230969,0
+HUBS.US,D,20160523,000000,45.11,45.43,43.4,43.87,440723,0
+HUBS.US,D,20160524,000000,44.09,45.73,44.05,45.46,316365,0
+HUBS.US,D,20160525,000000,45.51,45.77,45.1,45.53,205077,0
+HUBS.US,D,20160526,000000,45.18,46.08,44.69,45.68,284961,0
+HUBS.US,D,20160527,000000,45.56,46.86,45.13,46.72,257753,0
+HUBS.US,D,20160531,000000,46.95,48.13,46.5901,47.76,498641,0
+HUBS.US,D,20160601,000000,47.85,50.93,47.85,50.61,944969,0
+HUBS.US,D,20160602,000000,50.49,52,49.609,52,335054,0
+HUBS.US,D,20160603,000000,51.23,52.23,50.63,51.87,584948,0
+HUBS.US,D,20160606,000000,51.95,51.99,51.31,51.84,281698,0
+HUBS.US,D,20160607,000000,51.99,53.08,51.925,52.24,336163,0
+HUBS.US,D,20160608,000000,52.21,52.48,51.55,52.15,342232,0
+HUBS.US,D,20160609,000000,50.7,51.83,48.97,49.47,513494,0
+HUBS.US,D,20160610,000000,49.51,50.88,48.87,49.06,303187,0
+HUBS.US,D,20160613,000000,48.99,49.17,46.21,48.29,540426,0
+HUBS.US,D,20160614,000000,48.13,48.79,47.64,48.22,240578,0
+HUBS.US,D,20160615,000000,48.56,49.07,48.1,48.44,200821,0
+HUBS.US,D,20160616,000000,48.08,48.6,47.34,47.6,230762,0
+HUBS.US,D,20160617,000000,47.7,47.7,45.91,46.64,443774,0
+HUBS.US,D,20160620,000000,47.33,48.95,46.84,47.6,239748,0
+HUBS.US,D,20160621,000000,47.69,47.86,46.45,46.6,218686,0
+HUBS.US,D,20160622,000000,46.75,46.82,45.81,46.41,419715,0
+HUBS.US,D,20160623,000000,47.12,48.66,46.58,48.66,334616,0
+HUBS.US,D,20160624,000000,45,47.41,44.56,44.94,1542737,0
+HUBS.US,D,20160627,000000,44.77,45.41,41.63,41.69,546723,0
+HUBS.US,D,20160628,000000,42.46,43.99,42.2,42.4,390348,0
+HUBS.US,D,20160629,000000,42.98,44.19,42,44.02,423413,0
+HUBS.US,D,20160630,000000,44,44.18,42.79,43.42,335289,0
+HUBS.US,D,20160701,000000,43.36,44.14,43.3,43.42,236277,0
+HUBS.US,D,20160705,000000,42.94,43.14,41.95,42.51,144673,0
+HUBS.US,D,20160706,000000,42.12,43.12,41.71,42.85,186254,0
+HUBS.US,D,20160707,000000,42.85,44.1299,42.83,43.88,219090,0
+HUBS.US,D,20160708,000000,44.48,46.44,44.275,46.33,294081,0
+HUBS.US,D,20160711,000000,46.39,49.02,46.06,48.78,477590,0
+HUBS.US,D,20160712,000000,49.17,50.835,48.92,50.21,610165,0
+HUBS.US,D,20160713,000000,50.54,50.99,49.03,49.25,311254,0
+HUBS.US,D,20160714,000000,50.59,51.91,50.28,51.76,624788,0
+HUBS.US,D,20160715,000000,50.64,51.58,50.3037,51.52,226047,0
+HUBS.US,D,20160718,000000,51.41,52.26,51.16,51.76,207786,0
+HUBS.US,D,20160719,000000,52.96,53.13,51.07,51.08,274326,0
+HUBS.US,D,20160720,000000,51.71,53.125,51.16,52.8,325529,0
+HUBS.US,D,20160721,000000,52.75,53.29,51.13,51.18,270620,0
+HUBS.US,D,20160722,000000,51.35,52.74,50.92,52.53,154902,0
+HUBS.US,D,20160725,000000,52.43,53.23,52.18,53.2,210300,0
+HUBS.US,D,20160726,000000,53.41,53.74,52.12,52.84,171190,0
+HUBS.US,D,20160727,000000,53.14,53.14,51.31,51.75,301012,0
+HUBS.US,D,20160728,000000,52,52.57,51.51,52.25,437638,0
+HUBS.US,D,20160729,000000,52.27,54.6,51.41,54.59,479244,0
+HUBS.US,D,20160801,000000,54.29,54.3,52.22,53.87,367409,0
+HUBS.US,D,20160802,000000,53.58,53.66,52.74,53.24,386249,0
+HUBS.US,D,20160803,000000,52.49,53.59,49.75,50.57,915654,0
+HUBS.US,D,20160804,000000,54.96,59,53.73,56.7,1693055,0
+HUBS.US,D,20160805,000000,56.97,58.11,56.511,58.04,450070,0
+HUBS.US,D,20160808,000000,56.65,57.96,56.051,57.74,402644,0
+HUBS.US,D,20160809,000000,57.65,58.98,57.54,58.65,398436,0
+HUBS.US,D,20160810,000000,58.57,59.43,58.51,59.26,396716,0
+HUBS.US,D,20160811,000000,59.42,59.97,58.95,59.16,345986,0
+HUBS.US,D,20160812,000000,59.32,59.5,58.81,59.01,152614,0
+HUBS.US,D,20160815,000000,59,59.97,58.98,59.48,267359,0
+HUBS.US,D,20160816,000000,58.83,58.96,56.94,56.99,436061,0
+HUBS.US,D,20160817,000000,56.99,57.095,55.84,56.94,338870,0
+HUBS.US,D,20160818,000000,55.92,56.7599,54.045,56.29,377098,0
+HUBS.US,D,20160819,000000,56.32,56.91,55.92,56.3,281162,0
+HUBS.US,D,20160822,000000,56.05,56.06,54.92,55.49,288984,0
+HUBS.US,D,20160823,000000,55.99,57.03,55.3605,56.88,352677,0
+HUBS.US,D,20160824,000000,57,57.19,55.03,55.83,537354,0
+HUBS.US,D,20160825,000000,54.42,56.07,54.25,55.78,203165,0
+HUBS.US,D,20160826,000000,55.83,56.82,55.61,56.78,264393,0
+HUBS.US,D,20160829,000000,56.73,57.03,56.02,56.3,230480,0
+HUBS.US,D,20160830,000000,56.75,57.03,55.78,56.02,692960,0
+HUBS.US,D,20160831,000000,55.71,56.14,53.77,55.74,346907,0
+HUBS.US,D,20160901,000000,54.9,56.47,54.89,56.13,179667,0
+HUBS.US,D,20160902,000000,56.34,57.03,56.14,57.01,246337,0
+HUBS.US,D,20160906,000000,57,57.48,56.64,57.45,447085,0
+HUBS.US,D,20160907,000000,57.63,57.98,57.21,57.59,291216,0
+HUBS.US,D,20160908,000000,57.38,57.46,55.87,56.31,239965,0
+HUBS.US,D,20160909,000000,55.63,56.06,53.72,53.75,391202,0
+HUBS.US,D,20160912,000000,53.16,55.22,53.14,55.21,280764,0
+HUBS.US,D,20160913,000000,55.42,55.739,52.84,53.39,458836,0
+HUBS.US,D,20160914,000000,53.52,55.14,53.31,54.5,468334,0
+HUBS.US,D,20160915,000000,54.44,55.15,53.6,55.14,320891,0
+HUBS.US,D,20160916,000000,54.94,56.14,54.5,55.87,1055092,0
+HUBS.US,D,20160919,000000,55.99,56.68,54.81,54.82,181622,0
+HUBS.US,D,20160920,000000,55.15,55.65,54.83,55.47,204423,0
+HUBS.US,D,20160921,000000,55.85,57.63,55.7,57.53,227718,0
+HUBS.US,D,20160922,000000,57.88,59.01,57.29,59.01,387514,0
+HUBS.US,D,20160923,000000,58.78,58.78,56.52,56.77,267907,0
+HUBS.US,D,20160926,000000,56.15,56.3,55.21,55.28,405037,0
+HUBS.US,D,20160927,000000,55.29,55.88,54.9,55.29,402943,0
+HUBS.US,D,20160928,000000,55.53,56.95,55.53,56.92,170695,0
+HUBS.US,D,20160929,000000,56.54,56.9,55.81,56.38,142151,0
+HUBS.US,D,20160930,000000,56.83,57.83,56.09,57.62,197207,0
+HUBS.US,D,20161003,000000,57,57.7,56.95,57.6,140961,0
+HUBS.US,D,20161004,000000,57.45,58,56.4929,57.55,177826,0
+HUBS.US,D,20161005,000000,57.3,58.65,57.2,58.25,208783,0
+HUBS.US,D,20161006,000000,58.35,59,57,58,430661,0
+HUBS.US,D,20161007,000000,58,58.35,56.725,57.55,196435,0
+HUBS.US,D,20161010,000000,57.4,58.85,57.4,58.05,189003,0
+HUBS.US,D,20161011,000000,57.6,57.65,55.5,55.65,120293,0
+HUBS.US,D,20161012,000000,55.6,55.85,54.55,54.8,162604,0
+HUBS.US,D,20161013,000000,54.45,54.5,53,53.65,211439,0
+HUBS.US,D,20161014,000000,54.05,54.7,52.9,53.25,233617,0
+HUBS.US,D,20161017,000000,53.1,53.55,51.25,51.5,234060,0
+HUBS.US,D,20161018,000000,52.3,52.85,51.45,52,326827,0
+HUBS.US,D,20161019,000000,53.05,54.65,52.5,52.85,184415,0
+HUBS.US,D,20161020,000000,52.65,53.5,52.4,52.55,182030,0
+HUBS.US,D,20161021,000000,52,53.25,51.85,52.75,217589,0
+HUBS.US,D,20161024,000000,53.3,53.8,53,53.45,155110,0
+HUBS.US,D,20161025,000000,53.3,53.5,51.95,52.75,307293,0
+HUBS.US,D,20161026,000000,52.4,53.2,51.75,51.9,198883,0
+HUBS.US,D,20161027,000000,52.4,52.85,51.9,52.3,341490,0
+HUBS.US,D,20161028,000000,52.55,53.85,52.25,52.35,277003,0
+HUBS.US,D,20161031,000000,53.85,53.85,52.05,52.45,443781,0
+HUBS.US,D,20161101,000000,52.45,52.8,50.8,51.6,367878,0
+HUBS.US,D,20161102,000000,50.8,53.2,48.55,48.9,692262,0
+HUBS.US,D,20161103,000000,54.9,54.9,49.45,49.95,1282516,0
+HUBS.US,D,20161104,000000,49.4,52.1,49.1,50.9,778107,0
+HUBS.US,D,20161107,000000,51.95,54.9,51.95,54.45,690400,0
+HUBS.US,D,20161108,000000,53.7,55.25,52.95,54.6,269355,0
+HUBS.US,D,20161109,000000,53.45,56.85,53.2,56.75,450536,0
+HUBS.US,D,20161110,000000,57.25,58,55.75,57.55,651335,0
+HUBS.US,D,20161111,000000,57.6,58,56.95,57.85,407900,0
+HUBS.US,D,20161114,000000,58.1,58.25,55.9,56,261031,0
+HUBS.US,D,20161115,000000,55.05,57.05,54.855,56.3,181880,0
+HUBS.US,D,20161116,000000,56.15,58.225,55.85,57.6,321337,0
+HUBS.US,D,20161117,000000,57.9,58.05,56.85,57.55,300107,0
+HUBS.US,D,20161118,000000,58.15,58.35,57.15,57.3,338900,0
+HUBS.US,D,20161121,000000,57.95,58,56.55,57.25,194999,0
+HUBS.US,D,20161122,000000,57.3,57.9,56.2,57.45,170261,0
+HUBS.US,D,20161123,000000,57.1,58.1,56.75,57.7,187973,0
+HUBS.US,D,20161125,000000,57.5,58,57,57.75,109397,0
+HUBS.US,D,20161128,000000,57.8,59.2,57.6,58.4,390730,0
+HUBS.US,D,20161129,000000,58.2,58.7,56.55,56.75,245985,0
+HUBS.US,D,20161130,000000,57.3,57.6,56.05,56.1,334499,0
+HUBS.US,D,20161201,000000,56,56.4,52.2,52.75,694924,0
+HUBS.US,D,20161202,000000,52.55,52.75,49,51.8,797068,0
+HUBS.US,D,20161205,000000,52,53.2,51.35,51.85,425162,0
+HUBS.US,D,20161206,000000,51.85,52,50.45,51.9,589995,0
+HUBS.US,D,20161207,000000,52.2,52.2413,50.75,51.65,255542,0
+HUBS.US,D,20161208,000000,51.6,52.05,50.55,51.9,261129,0
+HUBS.US,D,20161209,000000,52.1,52.35,49.45,49.85,669417,0
+HUBS.US,D,20161212,000000,49.45,50.05,48.15,48.95,319757,0
+HUBS.US,D,20161213,000000,49.45,50.05,49.3,49.65,265767,0
+HUBS.US,D,20161214,000000,49.6,49.85,47.9,48.7,394078,0
+HUBS.US,D,20161215,000000,48.7,48.75,45.35,45.95,1019614,0
+HUBS.US,D,20161216,000000,46.15,47.8,44.9,47.4,1020738,0
+HUBS.US,D,20161219,000000,48.85,50.6,47.4,48,619830,0
+HUBS.US,D,20161220,000000,48.15,48.7,47,47.95,390757,0
+HUBS.US,D,20161221,000000,48,48.05,46.9,47.3,403789,0
+HUBS.US,D,20161222,000000,47.15,47.75,46.85,47.45,414135,0
+HUBS.US,D,20161223,000000,47.4,47.75,45.65,45.9,248216,0
+HUBS.US,D,20161227,000000,45.85,47.9,45.7,47.2,250466,0
+HUBS.US,D,20161228,000000,47.25,47.7,46.1,46.15,238387,0
+HUBS.US,D,20161229,000000,46.2,46.95,46.15,46.6,345472,0
+HUBS.US,D,20161230,000000,46.85,47.55,46.255,47,489105,0
+HUBS.US,D,20170103,000000,47.3,48.45,46.8,47.85,364839,0
+HUBS.US,D,20170104,000000,47.85,49.9,47.7,49.7,404664,0
+HUBS.US,D,20170105,000000,49.45,51.9,49.35,51.35,520176,0
+HUBS.US,D,20170106,000000,51.65,53.25,51.45,52.6,502968,0
+HUBS.US,D,20170109,000000,52.65,52.85,51.75,52,244827,0
+HUBS.US,D,20170110,000000,51.95,52.9,51.95,51.95,199140,0
+HUBS.US,D,20170111,000000,52.15,53.4,51.875,52.65,224947,0
+HUBS.US,D,20170112,000000,51.95,52.1,50.9,51.35,345343,0
+HUBS.US,D,20170113,000000,51.35,51.8,50.95,51.6,245675,0
+HUBS.US,D,20170117,000000,51.15,51.7,50.25,51.05,225825,0
+HUBS.US,D,20170118,000000,51.3,51.3,49.725,50.45,403994,0
+HUBS.US,D,20170119,000000,50.65,51.2,50,50.1,215478,0
+HUBS.US,D,20170120,000000,50.4,51.55,49.7,50.25,310790,0
+HUBS.US,D,20170123,000000,50.25,50.75,49.5,50.2,191090,0
+HUBS.US,D,20170124,000000,50.35,50.95,49.9358,50.25,243502,0
+HUBS.US,D,20170125,000000,51.1,53.4,51.1,53.4,487945,0
+HUBS.US,D,20170126,000000,53.45,53.5,51.8,51.95,229897,0
+HUBS.US,D,20170127,000000,52.25,52.4,51.25,51.55,211495,0
+HUBS.US,D,20170130,000000,50.85,50.9,49.5,50,309742,0
+HUBS.US,D,20170131,000000,49.85,51.55,49.4,51.3,299142,0
+HUBS.US,D,20170201,000000,51.9,53.3,51.4,52.8,500837,0
+HUBS.US,D,20170202,000000,52.2,53.9,51.6,53.6,347271,0
+HUBS.US,D,20170203,000000,53.7,54.45,53.25,54.2,366455,0
+HUBS.US,D,20170206,000000,53.8,54.45,53.4,54.2,213267,0
+HUBS.US,D,20170207,000000,54.45,54.6,53.7,54.35,144496,0
+HUBS.US,D,20170208,000000,54.05,55,53.4,54.95,228873,0
+HUBS.US,D,20170209,000000,55.05,58,54.95,57.55,560686,0
+HUBS.US,D,20170210,000000,57.65,59.05,57.45,58.55,800362,0
+HUBS.US,D,20170213,000000,58.75,59.1,57.4,57.4,567892,0
+HUBS.US,D,20170214,000000,57.4,57.75,56,57.4,654985,0
+HUBS.US,D,20170215,000000,57.4,58.9,55.8,58.75,888398,0
+HUBS.US,D,20170216,000000,58.4,60.6,58.4,59.7,638181,0
+HUBS.US,D,20170217,000000,59,60.35,58.0688,60,687013,0
+HUBS.US,D,20170221,000000,60,62.15,59.5,61.8,450384,0
+HUBS.US,D,20170222,000000,61.35,62.15,61.2,61.85,291926,0
+HUBS.US,D,20170223,000000,61.85,62.3,60.95,61.75,514597,0
+HUBS.US,D,20170224,000000,60.85,61.55,59.2,60.7,423933,0
+HUBS.US,D,20170227,000000,60.7,61.05,60,60.95,376504,0
+HUBS.US,D,20170228,000000,60.3,60.8,59.4,59.5,408263,0
+HUBS.US,D,20170301,000000,60.4,60.95,59.8,60.65,436222,0
+HUBS.US,D,20170302,000000,60.3,60.475,58.3,58.3,315774,0
+HUBS.US,D,20170303,000000,58.2,58.35,57.35,58.1,320081,0
+HUBS.US,D,20170306,000000,57.5,57.9,56.5,57.4,224267,0
+HUBS.US,D,20170307,000000,57.2,58.15,56.9,57.5,181398,0
+HUBS.US,D,20170308,000000,57.5,57.9,56.85,56.95,174932,0
+HUBS.US,D,20170309,000000,57,58.3,57,57.9,209492,0
+HUBS.US,D,20170310,000000,58.25,59.3,58.0065,59.1,255770,0
+HUBS.US,D,20170313,000000,59.4,63.8507,59.4,63.35,967726,0
+HUBS.US,D,20170314,000000,62.95,64.05,62.5,63.45,394208,0
+HUBS.US,D,20170315,000000,63.85,65.4,63.6,65.3,474403,0
+HUBS.US,D,20170316,000000,65.5,66.1,64.375,65.35,483295,0
+HUBS.US,D,20170317,000000,65.55,65.75,64.15,64.7,1318895,0
+HUBS.US,D,20170320,000000,64.65,64.9,63.35,64.3,473851,0
+HUBS.US,D,20170321,000000,63,64.65,61.3,61.55,435312,0
+HUBS.US,D,20170322,000000,61.55,61.55,59.3,59.5,655523,0
+HUBS.US,D,20170323,000000,59.45,60.3,59.25,60.2,248068,0
+HUBS.US,D,20170324,000000,60.75,61.35,59.9,60.55,154639,0
+HUBS.US,D,20170327,000000,59.55,60.5,57.65,60.15,405696,0
+HUBS.US,D,20170328,000000,60.4,60.4,58.55,59.3,486121,0
+HUBS.US,D,20170329,000000,59.2,59.525,58.1,58.15,469860,0
+HUBS.US,D,20170330,000000,58,58.2,56.95,58.2,634283,0
+HUBS.US,D,20170331,000000,60.1,61.15,59.3,60.55,595465,0
+HUBS.US,D,20170403,000000,60.55,61.6,59.95,61.35,364231,0
+HUBS.US,D,20170404,000000,61.4,61.95,59.9,60.3,322660,0
+HUBS.US,D,20170405,000000,60.55,61.3,60.3,60.35,366924,0
+HUBS.US,D,20170406,000000,60.25,60.45,58.45,60.2,293874,0
+HUBS.US,D,20170407,000000,60,60.25,59.15,59.6,299936,0
+HUBS.US,D,20170410,000000,59.7,60.1,59.3,60,255777,0
+HUBS.US,D,20170411,000000,59.7,60,58.85,60,174171,0
+HUBS.US,D,20170412,000000,59.95,60.45,59.4,59.5,178877,0
+HUBS.US,D,20170413,000000,59.65,62.5,59.45,61.1,330498,0
+HUBS.US,D,20170417,000000,61.45,62.05,60.9,61.95,173448,0
+HUBS.US,D,20170418,000000,61.8,62.75,61.45,62.4,210733,0
+HUBS.US,D,20170419,000000,62.6,64.5,62.6,63.8,279029,0
+HUBS.US,D,20170420,000000,64.2,64.7,63.85,64.55,216559,0
+HUBS.US,D,20170421,000000,64.55,64.55,63.35,64.1,196789,0
+HUBS.US,D,20170424,000000,64.95,65,63.8,64.45,248263,0
+HUBS.US,D,20170425,000000,64.45,66.35,64.45,65.8,276019,0
+HUBS.US,D,20170426,000000,65.95,65.95,64.7,64.9,250455,0
+HUBS.US,D,20170427,000000,65.3,67.3,65.2,66.5,392525,0
+HUBS.US,D,20170428,000000,66.6,67.25,65.45,67.05,366842,0
+HUBS.US,D,20170501,000000,67.45,69.1,66.5,67.1,582226,0
+HUBS.US,D,20170502,000000,67.1,68.95,66.15,66.65,927423,0
+HUBS.US,D,20170503,000000,71,74.8,70,71.85,1384959,0
+HUBS.US,D,20170504,000000,70.65,71,68.95,70.2,1404788,0
+HUBS.US,D,20170505,000000,70.2,70.85,69.25,70.65,1042906,0
+HUBS.US,D,20170508,000000,70.5,71.35,69.55,69.55,502124,0
+HUBS.US,D,20170509,000000,69.85,70.3,69.25,69.85,463907,0
+HUBS.US,D,20170510,000000,69.25,70.2,69.2,69.85,399920,0
+HUBS.US,D,20170511,000000,69.6,69.6,67.9,69.05,403556,0
+HUBS.US,D,20170512,000000,69.95,70.85,69.35,69.45,355187,0
+HUBS.US,D,20170515,000000,69.45,71.35,69.4,71,381896,0
+HUBS.US,D,20170516,000000,71.3,72.05,70.4,70.75,463946,0
+HUBS.US,D,20170517,000000,69.85,70.125,66.05,66.05,516562,0
+HUBS.US,D,20170518,000000,66.2,66.9,65.4,66.7,487306,0
+HUBS.US,D,20170519,000000,67.25,69.425,66.85,68.3,334475,0
+HUBS.US,D,20170522,000000,68.6,69.65,67.75,69.45,372353,0
+HUBS.US,D,20170523,000000,69.9,71.3,69.2,70.1,335335,0
+HUBS.US,D,20170524,000000,70.6,70.9,69.5,69.55,224962,0
+HUBS.US,D,20170525,000000,69.85,71.2,69.8,70.55,319948,0
+HUBS.US,D,20170526,000000,70.6,71.2,70.15,70.95,226993,0
+HUBS.US,D,20170530,000000,70.5,71.4,69.75,71.1,282547,0
+HUBS.US,D,20170531,000000,71.3,72.65,70.6,72.1,463773,0
+HUBS.US,D,20170601,000000,72.15,73.9,71.95,73.85,290966,0
+HUBS.US,D,20170602,000000,73.95,74.95,73.15,74.55,324301,0
+HUBS.US,D,20170605,000000,74.2,75.8,74.1,75.2,353936,0
+HUBS.US,D,20170606,000000,74.95,76.5,74.6,75.25,402648,0
+HUBS.US,D,20170607,000000,75.4,76.55,75.05,76.2,387125,0
+HUBS.US,D,20170608,000000,76.5,78.5,75.65,78,411672,0
+HUBS.US,D,20170609,000000,78.5,78.5,70.55,71.1,1203173,0
+HUBS.US,D,20170612,000000,69.45,70.1,65.6,69.45,1235763,0
+HUBS.US,D,20170613,000000,70.4,71.5,68.95,70.55,504048,0
+HUBS.US,D,20170614,000000,70.95,70.95,66.9,67.35,648182,0
+HUBS.US,D,20170615,000000,64.85,66.75,64.55,65.3,672846,0
+HUBS.US,D,20170616,000000,64.95,67.4,64.85,67.3,560767,0
+HUBS.US,D,20170619,000000,68.05,68.65,66.75,68.55,391513,0
+HUBS.US,D,20170620,000000,68.55,69.5,66.8,67.05,287263,0
+HUBS.US,D,20170621,000000,67.35,68.7,66.75,66.9,514283,0
+HUBS.US,D,20170622,000000,67.1,68.1,66.1,67.8,261338,0
+HUBS.US,D,20170623,000000,67.85,69.5,67.3,68.9,829645,0
+HUBS.US,D,20170626,000000,69.5,69.95,68.15,68.2,302544,0
+HUBS.US,D,20170627,000000,68.45,68.9,65.6,65.65,469677,0
+HUBS.US,D,20170628,000000,66.3,68.1,64.45,67.9,413916,0
+HUBS.US,D,20170629,000000,67.35,67.35,64.05,65.3,498062,0
+HUBS.US,D,20170630,000000,65.25,66.35,64.85,65.75,281157,0
+HUBS.US,D,20170703,000000,66.3,66.3,63.15,63.65,124173,0
+HUBS.US,D,20170705,000000,63.7,64.75,63.2,64.3,267212,0
+HUBS.US,D,20170706,000000,63.2,64.65,63,63.6,321902,0
+HUBS.US,D,20170707,000000,63.95,65.65,63.4,65.2,324161,0
+HUBS.US,D,20170710,000000,65.15,66.75,64.925,66,233896,0
+HUBS.US,D,20170711,000000,66,67.8,65.8,67.5,297203,0
+HUBS.US,D,20170712,000000,68.4,69.65,68.25,69.55,569330,0
+HUBS.US,D,20170713,000000,69.7,71.45,69.25,71.3,606550,0
+HUBS.US,D,20170714,000000,71.9,72.45,71.4,71.9,389801,0
+HUBS.US,D,20170717,000000,71.9,72.9,70.8,72.3,291753,0
+HUBS.US,D,20170718,000000,72.05,72.9,71.1,72.2,300631,0
+HUBS.US,D,20170719,000000,72.85,74.1,72.6,74.1,298601,0
+HUBS.US,D,20170720,000000,74.25,75.35,73.5,73.95,758185,0
+HUBS.US,D,20170721,000000,73.9,74.25,73.05,73.6,365843,0
+HUBS.US,D,20170724,000000,73.55,75.45,72.9,75.45,523382,0
+HUBS.US,D,20170725,000000,75.65,75.7,74,74.8,239909,0
+HUBS.US,D,20170726,000000,74.75,75.45,73.35,75.25,302342,0
+HUBS.US,D,20170727,000000,76.05,76.1,71.35,72.95,465933,0
+HUBS.US,D,20170728,000000,72.35,73.45,72,72.55,461363,0
+HUBS.US,D,20170731,000000,73.15,73.65,71.2,72.35,656641,0
+HUBS.US,D,20170801,000000,72.5,73.75,71.4,73.65,352107,0
+HUBS.US,D,20170802,000000,73.6,73.6,68.9,70.1,860547,0
+HUBS.US,D,20170803,000000,74.25,74.25,71.35,72.1,866483,0
+HUBS.US,D,20170804,000000,73.05,73.05,70.5,71.85,477557,0
+HUBS.US,D,20170807,000000,71.85,72.025,70.45,70.8,234031,0
+HUBS.US,D,20170808,000000,70.75,70.95,68.85,69.35,362782,0
+HUBS.US,D,20170809,000000,68.5,69.5,67.8,69.3,250552,0
+HUBS.US,D,20170810,000000,68.45,68.8,65.9,65.9,364971,0
+HUBS.US,D,20170811,000000,66.1,67.65,65.7,67.35,262742,0
+HUBS.US,D,20170814,000000,68.15,69.95,67.8986,69.9,333560,0
+HUBS.US,D,20170815,000000,69.9,69.91,69.05,69.5,198842,0
+HUBS.US,D,20170816,000000,69.75,71.2,69.4,70.65,185348,0
+HUBS.US,D,20170817,000000,70,70.85,68,68.05,245239,0
+HUBS.US,D,20170818,000000,67.65,69.25,67.05,68.2,187270,0
+HUBS.US,D,20170821,000000,68,68.3,67.2,68.1,131920,0
+HUBS.US,D,20170822,000000,68.45,69.55,68.1,69.25,189561,0
+HUBS.US,D,20170823,000000,68.55,70.2,68.55,69.4,190433,0
+HUBS.US,D,20170824,000000,70.05,70.6,69.05,70.45,299648,0
+HUBS.US,D,20170825,000000,70.85,71,68.8,68.85,172708,0
+HUBS.US,D,20170828,000000,69,69.1503,68.055,68.6,140778,0
+HUBS.US,D,20170829,000000,67.55,69,67.55,68.45,252132,0
+HUBS.US,D,20170830,000000,68.6,72.7,68.5,71.95,256483,0
+HUBS.US,D,20170831,000000,72.3,73.65,71.7,73.35,266028,0
+HUBS.US,D,20170901,000000,73.6,74.1618,73.1,73.15,193483,0
+HUBS.US,D,20170905,000000,72.8,73.15,71.3,72.7,160015,0
+HUBS.US,D,20170906,000000,72.95,73.1,71.2,71.7,219524,0
+HUBS.US,D,20170907,000000,72,72.1,71,71.1,171615,0
+HUBS.US,D,20170908,000000,71.1,72.55,71.05,71.7,211459,0
+HUBS.US,D,20170911,000000,72.4,73.65,72.2181,72.95,344421,0
+HUBS.US,D,20170912,000000,72.95,73.25,71.05,72.05,283584,0
+HUBS.US,D,20170913,000000,71.95,72.9,71.95,72.7,122780,0
+HUBS.US,D,20170914,000000,72.2,74.1,71.5,73.4,181172,0
+HUBS.US,D,20170915,000000,73.4,73.7308,72.6,73.05,347821,0
+HUBS.US,D,20170918,000000,73.6,76.5,73.5274,75.95,531949,0
+HUBS.US,D,20170919,000000,76,77.45,75.45,77.35,302992,0
+HUBS.US,D,20170920,000000,77.4,78,74.55,74.55,340059,0
+HUBS.US,D,20170921,000000,74.55,74.95,72.35,74,197277,0
+HUBS.US,D,20170922,000000,73.85,75.1,73.825,74.5,179551,0
+HUBS.US,D,20170925,000000,74.5,75,72.25,73.9,279006,0
+HUBS.US,D,20170926,000000,74.15,74.45,71.755,72.15,173725,0
+HUBS.US,D,20170927,000000,75.75,82.55,75.7,80.2,1396542,0
+HUBS.US,D,20170928,000000,80.4,82.845,79.5,81.95,586512,0
+HUBS.US,D,20170929,000000,81.8,84.15,80.65,84.05,579996,0
+HUBS.US,D,20171002,000000,84.15,86.9,83.05,84.45,484137,0
+HUBS.US,D,20171003,000000,84.35,85,83.1,84.65,510671,0
+HUBS.US,D,20171004,000000,84.1,85.15,82.85,85,261457,0
+HUBS.US,D,20171005,000000,85.15,85.6,84.05,84.9,217398,0
+HUBS.US,D,20171006,000000,84.5,85.8,83.95,85.8,302813,0
+HUBS.US,D,20171009,000000,85.8,86.4,84,84.25,235630,0
+HUBS.US,D,20171010,000000,84.85,84.85,83.15,84.15,374119,0
+HUBS.US,D,20171011,000000,84.15,84.603,83.325,83.8,222107,0
+HUBS.US,D,20171012,000000,84.05,86.8,83.95,85.5,477011,0
+HUBS.US,D,20171013,000000,84.05,84.575,82.15,82.4,362118,0
+HUBS.US,D,20171016,000000,82.85,83.8,81.5,81.8,383038,0
+HUBS.US,D,20171017,000000,81.75,83.25,81.45,83.2,208773,0
+HUBS.US,D,20171018,000000,83.75,83.95,82.05,83.65,228086,0
+HUBS.US,D,20171019,000000,83.35,85,82.15,84.95,237239,0
+HUBS.US,D,20171020,000000,85.8,86.1,84.65,85.15,334228,0
+HUBS.US,D,20171023,000000,85.6,85.95,84.15,84.45,256595,0
+HUBS.US,D,20171024,000000,84.65,85.55,83.3,84.85,263395,0
+HUBS.US,D,20171025,000000,84.6,85.9,81.85,82.55,451830,0
+HUBS.US,D,20171026,000000,83.5,84.05,82.6,83.85,246021,0
+HUBS.US,D,20171027,000000,84.8,86.6,83.55,86.5,444396,0
+HUBS.US,D,20171030,000000,85.7,86.45,84.5,85.45,359445,0
+HUBS.US,D,20171031,000000,85.7,87.25,85.55,86.55,364785,0
+HUBS.US,D,20171101,000000,87.4,87.85,84.15,85.95,594814,0
+HUBS.US,D,20171102,000000,87.15,88.5,82.275,86.25,955873,0
+HUBS.US,D,20171103,000000,85.65,86.25,83.2,83.6,636206,0
+HUBS.US,D,20171106,000000,83.9,86.65,82.8,83.45,990963,0
+HUBS.US,D,20171107,000000,83.1,83.525,79.5,82.75,914220,0
+HUBS.US,D,20171108,000000,82.05,85,80.65,84.4,975285,0
+HUBS.US,D,20171109,000000,82.65,82.7,78.7,79.55,1096640,0
+HUBS.US,D,20171110,000000,79.4,81.35,79,80.4,794661,0
+HUBS.US,D,20171113,000000,79.85,80.5,79,79.95,534921,0
+HUBS.US,D,20171114,000000,79.4,80,78.25,79.45,622279,0
+HUBS.US,D,20171115,000000,78.2,78.85,76.15,77.5,792405,0
+HUBS.US,D,20171116,000000,77.95,80.4,77.6,78.85,742300,0
+HUBS.US,D,20171117,000000,78.8,80.45,78.3,80.1,706438,0
+HUBS.US,D,20171120,000000,80.1,81.25,79.05,79.8,505174,0
+HUBS.US,D,20171121,000000,80.3,80.65,78.3,79.6,564925,0
+HUBS.US,D,20171122,000000,79.75,81.8,79.2,81.35,341684,0
+HUBS.US,D,20171124,000000,81.5,82.45,81.15,82,221252,0
+HUBS.US,D,20171127,000000,82.05,82.35,80.5,80.5,349416,0
+HUBS.US,D,20171128,000000,80.9,82.85,79.65,82.7,850738,0
+HUBS.US,D,20171129,000000,82.6,83,78.65,80.7,818289,0
+HUBS.US,D,20171130,000000,81.2,81.6685,79.55,80.95,642474,0
+HUBS.US,D,20171201,000000,80.5,81.25,78.2275,81.2,424336,0
+HUBS.US,D,20171204,000000,81.6,82.05,76.7,77.35,1146349,0
+HUBS.US,D,20171205,000000,77,78.9,73.15,77.45,2923704,0
+HUBS.US,D,20171206,000000,77.15,81,77.05,80.5,741742,0
+HUBS.US,D,20171207,000000,80.5,82.9,79.75,82.7,481533,0
+HUBS.US,D,20171208,000000,82.75,83.6,82.3,82.85,500333,0
+HUBS.US,D,20171211,000000,82.8,84,82.7,83.4,270694,0
+HUBS.US,D,20171212,000000,83.2,83.8,82.15,82.7,415789,0
+HUBS.US,D,20171213,000000,83,85.65,82.6887,85.35,412948,0
+HUBS.US,D,20171214,000000,85.35,87.75,85.055,87.5,585318,0
+HUBS.US,D,20171215,000000,87.7,91.4,87.1,90.85,944776,0
+HUBS.US,D,20171218,000000,92.3,93.525,90.85,92.95,690550,0
+HUBS.US,D,20171219,000000,92.85,93.5,91.9,92.8,500517,0
+HUBS.US,D,20171220,000000,93.45,93.45,89.9,90.35,595918,0
+HUBS.US,D,20171221,000000,90.5,90.7369,88.855,89.3,365456,0
+HUBS.US,D,20171222,000000,89.3,89.425,87.2,87.5,453716,0
+HUBS.US,D,20171226,000000,86.8,88.5,86.55,87.9,303200,0
+HUBS.US,D,20171227,000000,88.25,90.8,87.75,88.9,309262,0
+HUBS.US,D,20171228,000000,89.1,89.85,88.35,89.1,158672,0
+HUBS.US,D,20171229,000000,89.15,89.75,88.355,88.4,305616,0
+HUBS.US,D,20180102,000000,88.4,89.9,87.85,89.45,341226,0
+HUBS.US,D,20180103,000000,89.4,90.2,87.6,89.15,348847,0
+HUBS.US,D,20180104,000000,89.55,91.45,89.1,90.8,298706,0
+HUBS.US,D,20180105,000000,92.2,92.2,90,90.5,219644,0
+HUBS.US,D,20180108,000000,90.5,91.195,88.35,90.6,319952,0
+HUBS.US,D,20180109,000000,91,91.4,88.95,90.4,254052,0
+HUBS.US,D,20180110,000000,89.65,90.1,88.1,89.15,379464,0
+HUBS.US,D,20180111,000000,89.5,91.2,89.15,90.9,218875,0
+HUBS.US,D,20180112,000000,91.15,93.3,90.705,92.65,217679,0
+HUBS.US,D,20180116,000000,93.7,94.35,92.75,93.25,471276,0
+HUBS.US,D,20180117,000000,94.35,94.75,93.3,94.2,256110,0
+HUBS.US,D,20180118,000000,93.95,97.45,93.65,96.3,412275,0
+HUBS.US,D,20180119,000000,96.35,99.45,96.3,99.05,358458,0
+HUBS.US,D,20180122,000000,99.4,101.55,98.614,100.9,401410,0
+HUBS.US,D,20180123,000000,101.25,101.65,99.85,100.75,212301,0
+HUBS.US,D,20180124,000000,100.95,101.6,97.2,97.25,350364,0
+HUBS.US,D,20180125,000000,98,98.7,95.7,98.15,233125,0
+HUBS.US,D,20180126,000000,99.25,102,98.35,101.7,201445,0
+HUBS.US,D,20180129,000000,101.35,102.3,99.3,100.05,210106,0
+HUBS.US,D,20180130,000000,98.4,98.4,94.5,95.5,654282,0
+HUBS.US,D,20180131,000000,96.6,97.775,96.3,97.05,354005,0
+HUBS.US,D,20180201,000000,96.4,99.05,95.3,96.35,274167,0
+HUBS.US,D,20180202,000000,95.35,96.2,93.9,94.95,276486,0
+HUBS.US,D,20180205,000000,93.65,97.85,92.4,92.65,367886,0
+HUBS.US,D,20180206,000000,90.8,94.8,90.75,94.7,431510,0
+HUBS.US,D,20180207,000000,94.3,97.6,93.95,95.75,296441,0
+HUBS.US,D,20180208,000000,96.15,96.8,89.15,89.25,536016,0
+HUBS.US,D,20180209,000000,90.6,92.3,85.655,91.05,592227,0
+HUBS.US,D,20180212,000000,92.55,98.15,92,96.7,745596,0
+HUBS.US,D,20180213,000000,96.2,98.45,95.555,97,724037,0
+HUBS.US,D,20180214,000000,98,103.95,95.75,103.15,1177235,0
+HUBS.US,D,20180215,000000,103.45,104.6,101.1,102.65,470629,0
+HUBS.US,D,20180216,000000,101.65,106.5,101.45,105.75,734655,0
+HUBS.US,D,20180220,000000,105,111.15,103.6,108.9,856548,0
+HUBS.US,D,20180221,000000,108.85,111.85,108.2,110.1,671457,0
+HUBS.US,D,20180222,000000,111.35,114.05,110,110.7,635358,0
+HUBS.US,D,20180223,000000,111.1,111.704,109.55,111.25,397075,0
+HUBS.US,D,20180226,000000,111.45,113.25,111.4,111.95,334475,0
+HUBS.US,D,20180227,000000,112.5,114.895,112,112.05,592055,0
+HUBS.US,D,20180228,000000,112.7,113.4,110.655,111.05,418446,0
+HUBS.US,D,20180301,000000,111.25,113.65,108.5,112.15,722671,0
+HUBS.US,D,20180302,000000,110.1,117.35,110,116.85,469693,0
+HUBS.US,D,20180305,000000,115.6,117.1,114.1,116.8,574752,0
+HUBS.US,D,20180306,000000,117,118.6,116.35,118.35,417160,0
+HUBS.US,D,20180307,000000,117.8,120.8,116.9,120,494380,0
+HUBS.US,D,20180308,000000,118.8,121.025,118,119.25,928642,0
+HUBS.US,D,20180309,000000,120.4,122.25,119.55,120.5,574630,0
+HUBS.US,D,20180312,000000,118.1,118.85,115.325,116.3,649859,0
+HUBS.US,D,20180313,000000,116,116.75,113.65,115.75,552337,0
+HUBS.US,D,20180314,000000,116.3,119.7,113.55,118.2,511868,0
+HUBS.US,D,20180315,000000,118.4,119.195,115.6,116.45,569521,0
+HUBS.US,D,20180316,000000,116.7,117.5,115.75,117.3,478138,0
+HUBS.US,D,20180319,000000,116.7,118.7,114.975,117.45,600747,0
+HUBS.US,D,20180320,000000,117.45,119.25,116.85,118.4,412480,0
+HUBS.US,D,20180321,000000,119.5,124.45,118.772,120.1,1052673,0
+HUBS.US,D,20180322,000000,118.05,120.7,115.25,117.45,445825,0
+HUBS.US,D,20180323,000000,117.55,118.425,111.55,111.6,780234,0
+HUBS.US,D,20180326,000000,114.65,115.6,112.781,115.45,476415,0
+HUBS.US,D,20180327,000000,116,117.7,108.05,109.45,1032860,0
+HUBS.US,D,20180328,000000,108.85,109.25,105,107.45,1074004,0
+HUBS.US,D,20180329,000000,108,110.15,105.55,108.3,670081,0
+HUBS.US,D,20180402,000000,107.65,109.95,105.838,107.5,487757,0
+HUBS.US,D,20180403,000000,108,110.1,107.305,109.1,553839,0
+HUBS.US,D,20180404,000000,106.45,111.55,106.15,110.9,342701,0
+HUBS.US,D,20180405,000000,112.15,113.3,110.55,111.35,400199,0
+HUBS.US,D,20180406,000000,110,111.8,108.4,108.55,229775,0
+HUBS.US,D,20180409,000000,109.2,112,108.55,108.8,446152,0
+HUBS.US,D,20180410,000000,110.65,113.4,109.25,111.8,235199,0
+HUBS.US,D,20180411,000000,111.05,114.75,110.4,111.8,396971,0
+HUBS.US,D,20180412,000000,112.6,114.55,111.95,112.15,436230,0
+HUBS.US,D,20180413,000000,112.95,114.545,109.65,111.15,308641,0
+HUBS.US,D,20180416,000000,111.55,112.7,109,111.6,336892,0
+HUBS.US,D,20180417,000000,112.6,116.35,112.55,115.7,322290,0
+HUBS.US,D,20180418,000000,116.65,117.6,113.8,117.05,483993,0
+HUBS.US,D,20180419,000000,116.1,116.75,114.8,115.7,410826,0
+HUBS.US,D,20180420,000000,114.3,115.2,112.2,113.6,549742,0
+HUBS.US,D,20180423,000000,112.55,112.95,107.9,109.85,913673,0
+HUBS.US,D,20180424,000000,110.8,111.6,104.875,106.05,773056,0
+HUBS.US,D,20180425,000000,106.05,106.35,101.45,105.3,1564008,0
+HUBS.US,D,20180426,000000,106.8,109.8,104.8,109.45,684685,0
+HUBS.US,D,20180427,000000,110,110,105.75,107.85,700428,0
+HUBS.US,D,20180430,000000,108.6,109.3,105.35,105.9,446141,0
+HUBS.US,D,20180501,000000,105.15,106.2,104.1,105.3,645082,0
+HUBS.US,D,20180502,000000,105.3,107.85,104.85,106.8,540387,0
+HUBS.US,D,20180503,000000,106.35,108.6,105.35,107.9,339145,0
+HUBS.US,D,20180504,000000,107.3,111.15,106.65,110.05,423901,0
+HUBS.US,D,20180507,000000,110.8,113.05,110.35,111.3,376773,0
+HUBS.US,D,20180508,000000,111.1,113.55,110.55,112.7,528908,0
+HUBS.US,D,20180509,000000,113.25,115.8,112.85,115.2,518470,0
+HUBS.US,D,20180510,000000,115.95,119.05,115.85,117.65,1062285,0
+HUBS.US,D,20180511,000000,120.55,120.65,110.15,114.65,1600683,0
+HUBS.US,D,20180514,000000,114.8,117.1,109.3,110,760746,0
+HUBS.US,D,20180515,000000,109.1,111.1,106.95,110.6,742098,0
+HUBS.US,D,20180516,000000,110.55,111,108.45,109.9,464591,0
+HUBS.US,D,20180517,000000,109.9,111.15,108.9,110.35,288771,0
+HUBS.US,D,20180518,000000,110.4,113.95,110,113.55,406374,0
+HUBS.US,D,20180521,000000,114.7,116.1,112.7,113.95,430372,0
+HUBS.US,D,20180522,000000,114.15,114.55,113.4,114.05,544750,0
+HUBS.US,D,20180523,000000,113.2,115.6,112.55,115.6,264958,0
+HUBS.US,D,20180524,000000,115.6,117.1,115.05,116.35,327395,0
+HUBS.US,D,20180525,000000,116.2,118.5,115.9,117.4,367277,0
+HUBS.US,D,20180529,000000,116.35,119.15,116.35,119,411504,0
+HUBS.US,D,20180530,000000,120,122.25,119.1,120.25,450968,0
+HUBS.US,D,20180531,000000,120.35,122.75,119.9,121.2,332534,0
+HUBS.US,D,20180601,000000,121.25,126.35,121.2,125.7,640442,0
+HUBS.US,D,20180604,000000,125.95,130.05,125.205,129.85,612199,0
+HUBS.US,D,20180605,000000,129.85,133.55,129.05,132,861972,0
+HUBS.US,D,20180606,000000,132.4,133.15,130.5,132.9,408335,0
+HUBS.US,D,20180607,000000,133.55,133.85,123.7,126.7,708495,0
+HUBS.US,D,20180608,000000,126.3,128.7,124.7,128,390380,0
+HUBS.US,D,20180611,000000,128.45,130.5,128.35,129.65,906509,0
+HUBS.US,D,20180612,000000,130,132.2,130,131.2,437471,0
+HUBS.US,D,20180613,000000,131.9,135.25,131.9,132.65,473371,0
+HUBS.US,D,20180614,000000,133.25,135.7,132.9,134.65,516916,0
+HUBS.US,D,20180615,000000,133.35,138.265,130.65,136.9,618320,0
+HUBS.US,D,20180618,000000,136.45,142.35,135.605,140.35,751335,0
+HUBS.US,D,20180619,000000,139,139.6,133.2,138.9,539394,0
+HUBS.US,D,20180620,000000,140.15,143,138.35,142.1,461846,0
+HUBS.US,D,20180621,000000,142.55,143,137,139.7,508652,0
+HUBS.US,D,20180622,000000,139.45,139.7,133.35,135.65,985737,0
+HUBS.US,D,20180625,000000,133.1,133.5,124.55,125.95,1114778,0
+HUBS.US,D,20180626,000000,126.6,129.35,125.7,128.55,749145,0
+HUBS.US,D,20180627,000000,128.6,129.55,121.5,122.35,632801,0
+HUBS.US,D,20180628,000000,121.6,127.4,121.6,126.45,539800,0
+HUBS.US,D,20180629,000000,127.45,128.2,124.85,125.4,301008,0
+HUBS.US,D,20180702,000000,124.95,128.2,124.25,128.1,351751,0
+HUBS.US,D,20180703,000000,128.55,129,126.3,127.2,177328,0
+HUBS.US,D,20180705,000000,127.4,129.65,127.05,128.75,383197,0
+HUBS.US,D,20180706,000000,128.8,131.8,128.4,130,523762,0
+HUBS.US,D,20180709,000000,131.3,132.275,128.85,131.1,378433,0
+HUBS.US,D,20180710,000000,130.65,131.875,129.2,129.3,236233,0
+HUBS.US,D,20180711,000000,127.8,130.2,126.275,127.7,510780,0
+HUBS.US,D,20180712,000000,129,133.1,129,132.35,394614,0
+HUBS.US,D,20180713,000000,132.15,133.03,130.7,131.95,228648,0
+HUBS.US,D,20180716,000000,131.8,133.8,131.35,132.35,321923,0
+HUBS.US,D,20180717,000000,131.5,134.15,130.45,133.7,326688,0
+HUBS.US,D,20180718,000000,134.05,134.5,130.65,134.1,435998,0
+HUBS.US,D,20180719,000000,133.85,135.5,132.1,132.85,246702,0
+HUBS.US,D,20180720,000000,133.3,134.9,132.45,133.35,308711,0
+HUBS.US,D,20180723,000000,132.8,135.1,131.7,133.95,400206,0
+HUBS.US,D,20180724,000000,135.25,135.675,130.5,132.3,492513,0
+HUBS.US,D,20180725,000000,132.4,136.3,132.4,135.3,342966,0
+HUBS.US,D,20180726,000000,133.4,136.75,132.205,134.3,418660,0
+HUBS.US,D,20180727,000000,134.3,135.15,125.438,127.85,509497,0
+HUBS.US,D,20180730,000000,128.6,128.75,122,124.05,760124,0
+HUBS.US,D,20180731,000000,124.2,127.575,122.75,124.1,596235,0
+HUBS.US,D,20180801,000000,124.2,130.5,124.2,128.6,895064,0
+HUBS.US,D,20180802,000000,119.8,126.05,119,122.8,1427500,0
+HUBS.US,D,20180803,000000,123.35,124.3,119.85,120.7,479523,0
+HUBS.US,D,20180806,000000,120.55,126.8,120,125.45,555866,0
+HUBS.US,D,20180807,000000,126.2,128.2,125.355,127.9,303781,0
+HUBS.US,D,20180808,000000,128.1,129.6,126.95,128.3,445850,0
+HUBS.US,D,20180809,000000,128.5,129.95,127.85,129.25,552786,0
+HUBS.US,D,20180810,000000,128.1,132.25,128.1,130.65,410830,0
+HUBS.US,D,20180813,000000,130.5,132.65,129.8,130.95,463819,0
+HUBS.US,D,20180814,000000,131.5,131.9,127.6,130.8,351241,0
+HUBS.US,D,20180815,000000,129.7,130.7,123.9,125.85,523636,0
+HUBS.US,D,20180816,000000,126.9,126.95,124.3,125,485033,0
+HUBS.US,D,20180817,000000,125.25,125.75,122.45,125.7,481965,0
+HUBS.US,D,20180820,000000,125.85,127.05,123.75,126.5,355763,0
+HUBS.US,D,20180821,000000,127,132.85,127,131.85,652616,0
+HUBS.US,D,20180822,000000,131.4,135.45,131.4,134.65,347367,0
+HUBS.US,D,20180823,000000,135,138.45,134.375,137.1,525010,0
+HUBS.US,D,20180824,000000,138.1,141.75,138,140.35,316490,0
+HUBS.US,D,20180827,000000,141.65,143,139.55,142.75,392485,0
+HUBS.US,D,20180828,000000,143.1,144,141.8,142.95,335550,0
+HUBS.US,D,20180829,000000,143.15,144.55,142.3,142.9,318830,0
+HUBS.US,D,20180830,000000,142,143.45,140.35,142.8,394996,0
+HUBS.US,D,20180831,000000,142.15,144.245,141.45,143.7,300937,0
+HUBS.US,D,20180904,000000,142.95,146.1,141.85,145.6,314031,0
+HUBS.US,D,20180905,000000,144.75,144.75,137.755,139.4,497760,0
+HUBS.US,D,20180906,000000,140.55,147.6,140.05,147.25,666779,0
+HUBS.US,D,20180907,000000,147.35,154.55,146.05,151.9,476929,0
+HUBS.US,D,20180910,000000,152.2,155.45,151.2,154.45,448128,0
+HUBS.US,D,20180911,000000,154,160.85,153.65,159.15,541263,0
+HUBS.US,D,20180912,000000,159.8,160.55,153.7,159.15,467085,0
+HUBS.US,D,20180913,000000,159.75,162.2,158.4,159.6,459109,0
+HUBS.US,D,20180914,000000,160,161.7,158.5,160.35,385510,0
+HUBS.US,D,20180917,000000,160,160,153.15,153.2,466073,0
+HUBS.US,D,20180918,000000,153.35,157.35,152.55,152.6,410223,0
+HUBS.US,D,20180919,000000,152.4,152.75,145.6,148.55,528239,0
+HUBS.US,D,20180920,000000,148.85,150.05,146,148.65,362431,0
+HUBS.US,D,20180921,000000,149.05,149.55,144.6,145.35,665416,0
+HUBS.US,D,20180924,000000,144.8,149.3,142.3,149.1,517855,0
+HUBS.US,D,20180925,000000,149.8,153.2,147.3,152.1,387856,0
+HUBS.US,D,20180926,000000,152.7,153.95,150.7,151.2,358431,0
+HUBS.US,D,20180927,000000,151.7,154.2,149.9,149.95,262381,0
+HUBS.US,D,20180928,000000,149.7,152.65,149.6,150.95,259943,0
+HUBS.US,D,20181001,000000,151.92,153.54,148.69,149.27,340047,0
+HUBS.US,D,20181002,000000,149.04,150.33,144.62,145.88,526432,0
+HUBS.US,D,20181003,000000,145.76,150.94,144.9,150.05,502407,0
+HUBS.US,D,20181004,000000,149.8,150.89,143.38,145.75,395491,0
+HUBS.US,D,20181005,000000,145.51,148.02,141.2,145.83,463224,0
+HUBS.US,D,20181008,000000,144.58,144.73,136.37,139.28,436427,0
+HUBS.US,D,20181009,000000,137.63,141.35,135.19,135.69,615551,0
+HUBS.US,D,20181010,000000,135,136.79,125.66,126.61,957684,0
+HUBS.US,D,20181011,000000,125.38,128.88,123.739,124.25,806470,0
+HUBS.US,D,20181012,000000,131.88,131.88,125.95,129.73,673077,0
+HUBS.US,D,20181015,000000,128.94,130.98,126.21,129.52,411871,0
+HUBS.US,D,20181016,000000,132.32,135.07,130.82,134.98,502478,0
+HUBS.US,D,20181017,000000,135.71,138.77,132.44,137.11,652139,0
+HUBS.US,D,20181018,000000,136.62,138.66,132.93,134.8,473556,0
+HUBS.US,D,20181019,000000,135.27,137.01,129.22,129.94,440179,0
+HUBS.US,D,20181022,000000,130.64,133.17,129,131.75,358314,0
+HUBS.US,D,20181023,000000,127.99,133.78,127.17,133.13,368063,0
+HUBS.US,D,20181024,000000,133.09,135.365,126.04,126.13,646883,0
+HUBS.US,D,20181025,000000,127.2,131.54,126.17,131,444105,0
+HUBS.US,D,20181026,000000,126.19,129.5,123.09,126.44,476354,0
+HUBS.US,D,20181029,000000,131.12,131.38,121.13,124.58,562663,0
+HUBS.US,D,20181030,000000,124,129.53,123.33,128.76,530716,0
+HUBS.US,D,20181031,000000,131.8,137.51,131.39,135.65,520165,0
+HUBS.US,D,20181101,000000,137.19,142.35,135.15,140.95,493439,0
+HUBS.US,D,20181102,000000,140.95,143.62,136.69,137.87,473216,0
+HUBS.US,D,20181105,000000,137.87,137.96,131.812,134.31,366481,0
+HUBS.US,D,20181106,000000,133.63,136.94,132.489,134.98,419170,0
+HUBS.US,D,20181107,000000,138.51,145.6,137.56,144.12,723865,0
+HUBS.US,D,20181108,000000,146.78,149.08,134.02,138,913644,0
+HUBS.US,D,20181109,000000,136.27,136.9,131.75,135.34,404161,0
+HUBS.US,D,20181112,000000,133.74,134.68,125.65,129.16,668213,0
+HUBS.US,D,20181113,000000,130.33,131.5,125.92,127.6,357541,0
+HUBS.US,D,20181114,000000,128.95,131.35,126.185,126.66,267563,0
+HUBS.US,D,20181115,000000,126,134.39,124.005,133.89,773368,0
+HUBS.US,D,20181116,000000,131.84,135.22,130.81,133.84,522077,0
+HUBS.US,D,20181119,000000,132.46,132.83,113.32,114.54,1166506,0
+HUBS.US,D,20181120,000000,109.69,118.835,108.39,114.77,633197,0
+HUBS.US,D,20181121,000000,117.08,119.89,114.93,116.92,406694,0
+HUBS.US,D,20181123,000000,115.74,119.36,115.23,117.85,107332,0
+HUBS.US,D,20181126,000000,119.97,123.94,118.45,123.79,281410,0
+HUBS.US,D,20181127,000000,122.55,123.595,120.06,120.99,459051,0
+HUBS.US,D,20181128,000000,123,131.15,121.55,130.65,829398,0
+HUBS.US,D,20181129,000000,129.27,136.595,128.8,134.15,475327,0
+HUBS.US,D,20181130,000000,133.85,139.33,133.41,139.03,474533,0
+HUBS.US,D,20181203,000000,142.99,143,137.27,139.94,584488,0
+HUBS.US,D,20181204,000000,138.54,139.63,130.51,131.08,587459,0
+HUBS.US,D,20181206,000000,127.05,134.5,126.08,134.25,496142,0
+HUBS.US,D,20181207,000000,133.94,136.55,126.06,128.31,484345,0
+HUBS.US,D,20181210,000000,128.2,132.81,128.05,131.73,373319,0
+HUBS.US,D,20181211,000000,134.19,136.48,129.48,131.23,365485,0
+HUBS.US,D,20181212,000000,133.98,138.34,133.52,136.1,498086,0
+HUBS.US,D,20181213,000000,137.63,139.62,131.61,134.97,370999,0
+HUBS.US,D,20181214,000000,132.15,136.63,131.24,132.41,374425,0
+HUBS.US,D,20181217,000000,130.99,131,124.32,125.54,485354,0
+HUBS.US,D,20181218,000000,127.8,130.35,126.65,128.25,463462,0
+HUBS.US,D,20181219,000000,128.49,133.28,125.05,126.6,408197,0
+HUBS.US,D,20181220,000000,126.17,126.79,115.38,121.57,819822,0
+HUBS.US,D,20181221,000000,122.06,122.06,114.21,115.2,801710,0
+HUBS.US,D,20181224,000000,114.82,117.46,112.5,114.44,306272,0
+HUBS.US,D,20181226,000000,116,124.12,115.73,124.05,541575,0
+HUBS.US,D,20181227,000000,121.25,126.07,118.47,126.05,409767,0
+HUBS.US,D,20181228,000000,126.81,126.94,121.09,124.01,410608,0
+HUBS.US,D,20181231,000000,126.21,127.9,124.37,125.73,515749,0
+HUBS.US,D,20190102,000000,122.58,126.212,122.2,125.28,395439,0
+HUBS.US,D,20190103,000000,122.83,123.61,117.77,118.83,721231,0
+HUBS.US,D,20190104,000000,121.25,129.18,120.3,126.76,571397,0
+HUBS.US,D,20190107,000000,128.04,134,127,133.28,415715,0
+HUBS.US,D,20190108,000000,135.24,136.88,132.99,136.84,458713,0
+HUBS.US,D,20190109,000000,137.07,138.97,136.285,138.41,519928,0
+HUBS.US,D,20190110,000000,137.2,140.69,136,140,439353,0
+HUBS.US,D,20190111,000000,138.62,140.2,136.95,140,548121,0
+HUBS.US,D,20190114,000000,137.32,141.535,136.61,140.84,907013,0
+HUBS.US,D,20190115,000000,141.41,147.4,141.41,146.05,382911,0
+HUBS.US,D,20190116,000000,146.9,149.6,144.415,144.94,476960,0
+HUBS.US,D,20190117,000000,144.96,151.01,144.17,149.73,426865,0
+HUBS.US,D,20190118,000000,151.96,158.66,151.34,155.27,961534,0
+HUBS.US,D,20190122,000000,153.3,154.87,149.06,151.84,622865,0
+HUBS.US,D,20190123,000000,153.68,156.94,150.71,152.05,626705,0
+HUBS.US,D,20190124,000000,150.67,152.75,148.28,149.92,719782,0
+HUBS.US,D,20190125,000000,151.04,153.61,150.58,151.54,524773,0
+HUBS.US,D,20190128,000000,149.12,151.91,146.37,150.13,574868,0
+HUBS.US,D,20190129,000000,149.47,149.99,145.65,146.56,533187,0
+HUBS.US,D,20190130,000000,148.5,152.52,148.04,152.11,550303,0
+HUBS.US,D,20190131,000000,153.11,158.59,152.9,158.31,885531,0
+HUBS.US,D,20190201,000000,158.56,160.89,155.88,159.72,877455,0
+HUBS.US,D,20190204,000000,160.54,165.406,160.34,163.35,640961,0
+HUBS.US,D,20190205,000000,163.85,164.58,162.181,163.78,690076,0
+HUBS.US,D,20190206,000000,164.19,166.07,159.644,164.58,723649,0
+HUBS.US,D,20190207,000000,161.89,163.3,158.17,160.39,515553,0
+HUBS.US,D,20190208,000000,158.65,165.48,158.527,165.44,496412,0
+HUBS.US,D,20190211,000000,166.92,168.95,165.28,167.63,571094,0
+HUBS.US,D,20190212,000000,169.97,172.54,169.08,172,925954,0
+HUBS.US,D,20190213,000000,179.25,180,167.72,171.87,1556879,0
+HUBS.US,D,20190214,000000,163.5,166.4,162.66,166.17,2823967,0
+HUBS.US,D,20190215,000000,167,168,165.064,166.09,838913,0
+HUBS.US,D,20190219,000000,165.32,167.44,164.56,165.62,552219,0
+HUBS.US,D,20190220,000000,165.57,166.635,162.25,164.23,559860,0
+HUBS.US,D,20190221,000000,164.14,166.51,163.62,165.27,527654,0
+HUBS.US,D,20190222,000000,166.76,168.9,165.3,168.76,563766,0
+HUBS.US,D,20190225,000000,169.73,171.4,168.601,170.04,435771,0
+HUBS.US,D,20190226,000000,169.8,169.9,166.99,167.69,504148,0
+HUBS.US,D,20190227,000000,167.66,169.95,166.69,169.5,463965,0
+HUBS.US,D,20190228,000000,168.44,170.28,167.4,168.38,397897,0
+HUBS.US,D,20190301,000000,170.21,171.99,168.2,171.92,670985,0
+HUBS.US,D,20190304,000000,172.94,173.115,160,163.99,1134848,0
+HUBS.US,D,20190305,000000,164,164.875,160.38,164.56,407525,0
+HUBS.US,D,20190306,000000,164.56,165.62,159.57,161.24,472207,0
+HUBS.US,D,20190307,000000,161.48,164.74,159.915,162.19,418631,0
+HUBS.US,D,20190308,000000,159.74,162.779,157.55,162.57,457319,0
+HUBS.US,D,20190311,000000,163.61,167.5,163.57,166.04,519731,0
+HUBS.US,D,20190312,000000,166.68,168.13,164.51,166.88,454062,0
+HUBS.US,D,20190313,000000,165.58,169.65,165.3,166.82,444781,0
+HUBS.US,D,20190314,000000,166.41,170.85,165.99,168.26,443415,0
+HUBS.US,D,20190315,000000,168,168.95,166.52,166.91,702715,0
+HUBS.US,D,20190318,000000,167.13,169.7,164.405,166.05,394905,0
+HUBS.US,D,20190319,000000,167.26,170.14,165.22,169.34,459992,0
+HUBS.US,D,20190320,000000,169.66,170.58,166.74,168.66,576146,0
+HUBS.US,D,20190321,000000,168.4,176.52,167.35,176.22,671938,0
+HUBS.US,D,20190322,000000,174.25,175.44,165.41,165.63,616140,0
+HUBS.US,D,20190325,000000,164.35,167.87,162.93,167.19,351925,0
+HUBS.US,D,20190326,000000,169.03,171.02,166.51,167.69,367684,0
+HUBS.US,D,20190327,000000,168.22,168.22,160.02,161.6,404741,0
+HUBS.US,D,20190328,000000,161.56,165.17,160.66,163.42,340870,0
+HUBS.US,D,20190329,000000,165.46,166.99,164.44,166.21,512363,0
+HUBS.US,D,20190401,000000,166.25,169.535,163.53,166.73,571373,0
+HUBS.US,D,20190402,000000,166.75,170.96,164.767,170.9,494896,0
+HUBS.US,D,20190403,000000,171.35,173.8,170.705,171.8,492040,0
+HUBS.US,D,20190404,000000,172.07,173.05,160.71,164.41,674586,0
+HUBS.US,D,20190405,000000,165.02,166.95,163,163.99,505134,0
+HUBS.US,D,20190408,000000,162.71,162.82,159.05,162.53,383998,0
+HUBS.US,D,20190409,000000,161.17,164,160.01,163.13,243776,0
+HUBS.US,D,20190410,000000,163.76,166.96,162.42,165.12,354483,0
+HUBS.US,D,20190411,000000,166.13,168.36,164.37,167.41,289127,0
+HUBS.US,D,20190412,000000,168.2,168.266,163.63,166,382716,0
+HUBS.US,D,20190415,000000,166,167.68,163.84,165.19,344389,0
+HUBS.US,D,20190416,000000,166.56,168.575,164.91,166.35,323618,0
+HUBS.US,D,20190417,000000,167.39,167.782,161.34,162.76,385685,0
+HUBS.US,D,20190418,000000,162.02,162.626,157.99,160.03,440172,0
+HUBS.US,D,20190422,000000,158.71,163.31,158.33,163.02,275003,0
+HUBS.US,D,20190423,000000,163.79,166.688,162.43,166.23,534443,0
+HUBS.US,D,20190424,000000,167.11,168.62,165.15,165.15,312115,0
+HUBS.US,D,20190425,000000,167.46,171.34,166.46,170.96,559304,0
+HUBS.US,D,20190426,000000,171.8,179.98,171.8,178.72,655498,0
+HUBS.US,D,20190429,000000,180,185.7,179.605,183.39,763090,0
+HUBS.US,D,20190430,000000,183.51,186.965,181.44,184.49,505512,0
+HUBS.US,D,20190501,000000,185.75,185.75,181.11,181.55,311100,0
+HUBS.US,D,20190502,000000,181,182.275,176.049,179.66,513775,0
+HUBS.US,D,20190503,000000,181.59,185.7,180.417,184.36,388952,0
+HUBS.US,D,20190506,000000,179,186.31,177.77,186.1,465297,0
+HUBS.US,D,20190507,000000,183.18,184.19,178.14,181.92,656309,0
+HUBS.US,D,20190508,000000,178.25,182.06,173.1,179.84,1049240,0
+HUBS.US,D,20190509,000000,178.43,183.7,174.05,181.92,481412,0
+HUBS.US,D,20190510,000000,179.74,183.15,175.56,181.68,447552,0
+HUBS.US,D,20190513,000000,176.45,179.11,172.91,174.04,477155,0
+HUBS.US,D,20190514,000000,175.73,180.29,174.51,179.26,354342,0
+HUBS.US,D,20190515,000000,176.2,183.26,175.25,181.52,396015,0
+HUBS.US,D,20190516,000000,182.19,192.49,182.04,190.57,646918,0
+HUBS.US,D,20190517,000000,188.11,191.06,186.21,187.58,418922,0
+HUBS.US,D,20190520,000000,185.73,185.85,181.42,183.88,361171,0
+HUBS.US,D,20190521,000000,187.16,189.344,186.14,188.72,368191,0
+HUBS.US,D,20190522,000000,187.34,192.16,187.34,188.74,254568,0
+HUBS.US,D,20190523,000000,185.99,185.99,179.68,183.44,558352,0
+HUBS.US,D,20190524,000000,184.36,186.6,181.1,183.22,366421,0
+HUBS.US,D,20190528,000000,184.45,187.97,184.45,185.89,330420,0
+HUBS.US,D,20190529,000000,183.78,183.88,175.43,175.97,619160,0
+HUBS.US,D,20190530,000000,177.23,179.13,175.05,177.03,349594,0
+HUBS.US,D,20190531,000000,173.16,175.31,171.403,173.28,437121,0
+HUBS.US,D,20190603,000000,173.46,173.46,159.81,162.24,997827,0
+HUBS.US,D,20190604,000000,165,165.2,160.2,164.63,799879,0
+HUBS.US,D,20190605,000000,166.75,169.71,160.93,169.41,697768,0
+HUBS.US,D,20190606,000000,168.72,170.14,165.77,169.05,426891,0
+HUBS.US,D,20190607,000000,169.72,177.05,169.72,174.32,628533,0
+HUBS.US,D,20190610,000000,174.31,181.59,174.12,177.46,440245,0
+HUBS.US,D,20190611,000000,180,180,168.9,170.16,572257,0
+HUBS.US,D,20190612,000000,171,173.86,169.76,173.29,481800,0
+HUBS.US,D,20190613,000000,173.49,174.46,171.09,173.83,344502,0
+HUBS.US,D,20190614,000000,173.41,174.32,171.15,171.49,402392,0
+HUBS.US,D,20190617,000000,173.47,177.84,172.4,174.93,383141,0
+HUBS.US,D,20190618,000000,177.06,179.6,176.51,178.09,478391,0
+HUBS.US,D,20190619,000000,179.57,183,178.54,182.93,399513,0
+HUBS.US,D,20190620,000000,186,187.307,182.36,184.66,387605,0
+HUBS.US,D,20190621,000000,183.2,184.223,178.5,178.76,541734,0
+HUBS.US,D,20190624,000000,179.65,179.66,170.61,172.46,683737,0
+HUBS.US,D,20190625,000000,172.49,174.88,167.93,168.53,661290,0
+HUBS.US,D,20190626,000000,169.7,172.63,168.55,168.82,403378,0
+HUBS.US,D,20190627,000000,170.25,174.17,170.01,172.29,436576,0
+HUBS.US,D,20190628,000000,172.82,173.93,169.235,170.52,4899676,0
+HUBS.US,D,20190701,000000,175.06,175.97,171.48,174.76,627070,0
+HUBS.US,D,20190702,000000,174.65,175.755,172.55,174,884822,0
+HUBS.US,D,20190703,000000,175.39,177.38,175.17,176.91,607300,0
+HUBS.US,D,20190705,000000,175.29,176.4,171.69,176.4,333151,0
+HUBS.US,D,20190708,000000,175.5,175.76,172.5,173.49,331783,0
+HUBS.US,D,20190709,000000,172.28,177.525,172.28,176.91,536705,0
+HUBS.US,D,20190710,000000,178.28,181.605,178.15,178.77,426014,0
+HUBS.US,D,20190711,000000,179,179.98,176.1,178.74,419656,0
+HUBS.US,D,20190712,000000,178.99,180.18,177.15,179.71,377948,0
+HUBS.US,D,20190715,000000,180.07,182.435,178.97,180.89,618906,0
+HUBS.US,D,20190716,000000,181.08,181.08,177.64,177.95,416265,0
+HUBS.US,D,20190717,000000,178.17,181.81,177.51,181.11,553930,0
+HUBS.US,D,20190718,000000,180.33,182.9,178,182.03,473075,0
+HUBS.US,D,20190719,000000,182.65,185.49,180.08,180.12,439037,0
+HUBS.US,D,20190722,000000,181.37,184.26,181.37,182.05,416700,0
+HUBS.US,D,20190723,000000,183.35,183.35,177.76,179.4,370425,0
+HUBS.US,D,20190724,000000,179.26,184.61,179.26,183.7,348540,0
+HUBS.US,D,20190725,000000,182.8,184.24,179.75,182.12,451576,0
+HUBS.US,D,20190726,000000,183.02,186.335,183.02,185.18,244771,0
+HUBS.US,D,20190729,000000,186.27,186.5,176.86,181.67,417873,0
+HUBS.US,D,20190730,000000,178.8,182.28,177.27,180.77,462019,0
+HUBS.US,D,20190731,000000,181.42,182.85,176.26,178.72,612542,0
+HUBS.US,D,20190801,000000,179.5,182.74,176.5,177.75,408246,0
+HUBS.US,D,20190802,000000,177.15,177.15,170.22,172.04,493531,0
+HUBS.US,D,20190805,000000,165.44,167.2,161.64,164.49,759566,0
+HUBS.US,D,20190806,000000,166.85,169.275,162.39,164.92,740679,0
+HUBS.US,D,20190807,000000,174.21,188.13,174.21,186.78,1999222,0
+HUBS.US,D,20190808,000000,189.59,196.79,189,196.22,998933,0
+HUBS.US,D,20190809,000000,193.5,195.92,189.405,191.67,782226,0
+HUBS.US,D,20190812,000000,189.98,192.49,187.48,189.91,288394,0
+HUBS.US,D,20190813,000000,194.99,196.241,188.74,192.74,624016,0
+HUBS.US,D,20190814,000000,187.3,189.82,181.54,185.13,562802,0
+HUBS.US,D,20190815,000000,185.36,187.6,183.315,186.36,378747,0
+HUBS.US,D,20190816,000000,188.3,190.87,187.48,188.4,389345,0
+HUBS.US,D,20190819,000000,192.2,192.802,188,188.92,344384,0
+HUBS.US,D,20190820,000000,188.92,193.23,188.5,192.93,451281,0
+HUBS.US,D,20190821,000000,194.2,204.26,194.2,199.54,705600,0
+HUBS.US,D,20190822,000000,200.82,203.45,197.77,203.12,506988,0
+HUBS.US,D,20190823,000000,203.38,206.89,200.53,201.65,668477,0
+HUBS.US,D,20190826,000000,204.88,205.87,200.02,202.9,367934,0
+HUBS.US,D,20190827,000000,205.3,207.98,201,204.88,527994,0
+HUBS.US,D,20190828,000000,202.07,202.875,197.761,198.11,523076,0
+HUBS.US,D,20190829,000000,200.52,203.3,197.589,202.24,351103,0
+HUBS.US,D,20190830,000000,203.05,204.61,196.3,199.68,289329,0
+HUBS.US,D,20190903,000000,198.64,200.8,196.35,197.84,391901,0
+HUBS.US,D,20190904,000000,199.3,200.78,197.18,198.83,404967,0
+HUBS.US,D,20190905,000000,201.66,201.66,190.55,196.11,750096,0
+HUBS.US,D,20190906,000000,195,195.49,188.96,189.16,387075,0
+HUBS.US,D,20190909,000000,189.84,189.84,172.25,175.77,965563,0
+HUBS.US,D,20190910,000000,172.67,174.54,167,168.7,860250,0
+HUBS.US,D,20190911,000000,169,171.25,165.74,167.81,811335,0
+HUBS.US,D,20190912,000000,168.68,173,168.68,170.38,677367,0
+HUBS.US,D,20190913,000000,168.94,169.49,161.832,164.11,656992,0
+HUBS.US,D,20190916,000000,160.92,164.18,160.34,163.5,636001,0
+HUBS.US,D,20190917,000000,164.5,165.33,160.26,163.8,734088,0
+HUBS.US,D,20190918,000000,162.99,163.99,158.805,163.13,1006628,0
+HUBS.US,D,20190919,000000,163.3,164.615,159.81,161.82,797407,0
+HUBS.US,D,20190920,000000,161.56,162.97,159.16,160.36,1276202,0
+HUBS.US,D,20190923,000000,160.37,161.92,159.22,160.71,337462,0
+HUBS.US,D,20190924,000000,162.16,162.16,153.59,154.35,544897,0
+HUBS.US,D,20190925,000000,153.8,154.4,147.57,153.23,736437,0
+HUBS.US,D,20190926,000000,153.48,155.47,151.345,154.21,400611,0
+HUBS.US,D,20190927,000000,154.59,154.695,146.46,149.91,804753,0
+HUBS.US,D,20190930,000000,149.86,152.98,147.73,151.61,597030,0
+HUBS.US,D,20191001,000000,152.22,153.19,150.39,150.76,504025,0
+HUBS.US,D,20191002,000000,148.76,150.78,146.88,150.37,703093,0
+HUBS.US,D,20191003,000000,150.6,158.56,148.4,157.29,938728,0
+HUBS.US,D,20191004,000000,158.96,160.44,155.06,159.38,585317,0
+HUBS.US,D,20191007,000000,158.83,166.13,158.83,164.69,908880,0
+HUBS.US,D,20191008,000000,163.22,164.071,157.93,158.59,586988,0
+HUBS.US,D,20191009,000000,160.94,163.98,158.26,160.51,523337,0
+HUBS.US,D,20191010,000000,159.76,160.88,157.77,160.09,356872,0
+HUBS.US,D,20191011,000000,162.86,164.965,162.1,162.99,337346,0
+HUBS.US,D,20191014,000000,163.74,164.59,162.18,164.55,201765,0
+HUBS.US,D,20191015,000000,165.56,168.43,163.4,167.39,521268,0
+HUBS.US,D,20191016,000000,162.21,163.51,157.16,162.1,663437,0
+HUBS.US,D,20191017,000000,162.5,163.85,159.95,160.56,427644,0
+HUBS.US,D,20191018,000000,160,160.012,149.815,154.11,651721,0
+HUBS.US,D,20191021,000000,155.88,155.88,152.88,153.5,432119,0
+HUBS.US,D,20191022,000000,154.19,154.89,145.595,147.32,716833,0
+HUBS.US,D,20191023,000000,147.15,152.12,146.07,146.67,547217,0
+HUBS.US,D,20191024,000000,149.4,156.36,148.1,156.24,603736,0
+HUBS.US,D,20191025,000000,154.61,157.083,154,156.59,279595,0
+HUBS.US,D,20191028,000000,157.35,158.79,155.18,156.86,309085,0
+HUBS.US,D,20191029,000000,157.38,161.4,156,157.37,518381,0
+HUBS.US,D,20191030,000000,158.38,159.93,157.383,158.77,315203,0
+HUBS.US,D,20191031,000000,157.97,159.37,154.69,155.1,309417,0
+HUBS.US,D,20191101,000000,155.7,156.55,154.12,156.38,571745,0
+HUBS.US,D,20191104,000000,157.56,159.05,152.65,154.27,351670,0
+HUBS.US,D,20191105,000000,154.59,156.71,150.33,151.57,898412,0
+HUBS.US,D,20191106,000000,142.81,149.72,137.3,145.08,2178220,0
+HUBS.US,D,20191107,000000,144.8,146.82,142.08,142.69,696640,0
+HUBS.US,D,20191108,000000,142.17,144.45,140.83,141.33,611706,0
+HUBS.US,D,20191111,000000,141.13,142.29,139.95,141.09,865915,0
+HUBS.US,D,20191112,000000,141.09,146.1,140.87,143.58,707875,0
+HUBS.US,D,20191113,000000,142.76,143.465,140,141.73,710030,0
+HUBS.US,D,20191114,000000,142.06,146.785,141.065,143.69,644307,0
+HUBS.US,D,20191115,000000,144.32,145.79,142.23,145.74,971551,0
+HUBS.US,D,20191118,000000,146.31,150.71,144.701,148.86,733363,0
+HUBS.US,D,20191119,000000,149.37,152,146.49,151.11,650126,0
+HUBS.US,D,20191120,000000,151,153.79,143.21,145.45,919692,0
+HUBS.US,D,20191121,000000,145.55,148.39,144.25,144.59,637546,0
+HUBS.US,D,20191122,000000,145.38,147.06,143.28,144.66,461544,0
+HUBS.US,D,20191125,000000,145.62,146.601,143.012,146.1,658418,0
+HUBS.US,D,20191126,000000,147.39,150.71,147.11,150.33,559391,0
+HUBS.US,D,20191127,000000,150.89,151.7,150.02,151.3,440340,0
+HUBS.US,D,20191129,000000,150.88,151.83,150,151,157711,0
+HUBS.US,D,20191202,000000,150.23,150.995,144.06,146.79,639912,0
+HUBS.US,D,20191203,000000,143.87,149.48,143.645,149.4,635899,0
+HUBS.US,D,20191204,000000,149.6,149.955,145.66,146,833064,0
+HUBS.US,D,20191205,000000,146.32,154.1,145.13,153.55,1149398,0
+HUBS.US,D,20191206,000000,155.02,155.29,150.04,152.01,1013707,0
+HUBS.US,D,20191209,000000,151.71,154.89,151.27,153.55,554454,0
+HUBS.US,D,20191210,000000,153.55,156.18,151.01,152.64,869067,0
+HUBS.US,D,20191211,000000,152.77,153.149,146.31,149,662085,0
+HUBS.US,D,20191212,000000,149,149.34,145.28,148.66,441894,0
+HUBS.US,D,20191213,000000,149,152.56,149,151.01,599127,0
+HUBS.US,D,20191216,000000,152.13,158.015,151.79,157.38,1215420,0
+HUBS.US,D,20191217,000000,159.3,159.4,155.32,155.63,892591,0
+HUBS.US,D,20191218,000000,155.47,158.19,154.92,155.04,332624,0
+HUBS.US,D,20191219,000000,155.04,159.49,155.04,158.26,618787,0
+HUBS.US,D,20191220,000000,159.74,160.97,158.44,159.39,895631,0
+HUBS.US,D,20191223,000000,159.81,159.955,156.57,157.13,325473,0
+HUBS.US,D,20191224,000000,156.81,158.15,156.18,157.75,98472,0
+HUBS.US,D,20191226,000000,157.99,159.85,157.9,158.5,305914,0
+HUBS.US,D,20191227,000000,158.79,158.96,156.89,158.25,515851,0
+HUBS.US,D,20191230,000000,157.13,158.66,154.26,158.24,627771,0
+HUBS.US,D,20191231,000000,157.1,159.67,157.1,158.5,358925,0
+HUBS.US,D,20200102,000000,159.51,162.57,159.1,162.57,439611,0
+HUBS.US,D,20200103,000000,161.62,164.4,160.8,164,497459,0
+HUBS.US,D,20200106,000000,162.69,167.14,162.333,167,504659,0
+HUBS.US,D,20200107,000000,167.4,168.63,165.85,168.5,462672,0
+HUBS.US,D,20200108,000000,169.1,173.67,168.99,173,849065,0
+HUBS.US,D,20200109,000000,175.18,178.078,173.52,177.28,875235,0
+HUBS.US,D,20200110,000000,179.92,181.3,175.3,175.77,609263,0
+HUBS.US,D,20200113,000000,176.89,181.7,176.64,179.42,581909,0
+HUBS.US,D,20200114,000000,179.29,180.19,175.8,179.54,572481,0
+HUBS.US,D,20200115,000000,180.15,185.5,179.36,182.6,743597,0
+HUBS.US,D,20200116,000000,183.06,184.43,180.24,181.71,466273,0
+HUBS.US,D,20200117,000000,181.84,182.5,179.01,181.72,409812,0
+HUBS.US,D,20200121,000000,181.67,184.8,181.32,181.84,428513,0
+HUBS.US,D,20200122,000000,183.34,186.175,182.32,183.43,429754,0
+HUBS.US,D,20200123,000000,184.14,186.1,182.6,185.41,377356,0
+HUBS.US,D,20200124,000000,186.87,188.85,183.06,184.85,478937,0
+HUBS.US,D,20200127,000000,180.63,184.24,178.51,182.56,387194,0
+HUBS.US,D,20200128,000000,183.5,185.408,182.45,184.41,210868,0
+HUBS.US,D,20200129,000000,185.89,185.89,182.25,182.52,335015,0
+HUBS.US,D,20200130,000000,181.07,185.48,180.75,183.91,601130,0
+HUBS.US,D,20200131,000000,183.1,183.46,178.75,180.94,335612,0
+HUBS.US,D,20200203,000000,181,183.63,180.1,182.91,415245,0
+HUBS.US,D,20200204,000000,184.48,186.72,184.01,185.72,471767,0
+HUBS.US,D,20200205,000000,187.78,187.78,176.74,177.18,522763,0
+HUBS.US,D,20200206,000000,177.52,179.689,174.14,179.24,382246,0
+HUBS.US,D,20200207,000000,178.62,182.83,177,179.47,284590,0
+HUBS.US,D,20200210,000000,179.08,184.71,178.9,183.44,539621,0
+HUBS.US,D,20200211,000000,184.94,185.07,180.895,181.9,404445,0
+HUBS.US,D,20200212,000000,182.1,184.89,177.01,184.17,868114,0
+HUBS.US,D,20200213,000000,180,201.49,180,197.34,1818964,0
+HUBS.US,D,20200214,000000,197.51,200.44,195.58,197.78,544418,0
+HUBS.US,D,20200218,000000,196.4,198.04,193.1,196.97,485060,0
+HUBS.US,D,20200219,000000,198.15,201.375,197.34,198.53,428571,0
+HUBS.US,D,20200220,000000,197.81,200.14,190.5,194.24,441376,0
+HUBS.US,D,20200221,000000,193.41,193.45,185.01,185.93,568331,0
+HUBS.US,D,20200224,000000,175.2,181.13,171.56,180.1,917683,0
+HUBS.US,D,20200225,000000,181.35,182.483,175.43,178.83,630006,0
+HUBS.US,D,20200226,000000,179.04,183.37,178.21,180.85,577673,0
+HUBS.US,D,20200227,000000,172.59,181.385,171.25,175.66,582706,0
+HUBS.US,D,20200228,000000,169.94,179.68,168.79,179.45,782967,0
+HUBS.US,D,20200302,000000,182.34,182.34,174.01,180.61,439617,0
+HUBS.US,D,20200303,000000,180.62,182.63,169.27,175.22,831314,0
+HUBS.US,D,20200304,000000,178.65,179.77,172.98,179.53,346131,0
+HUBS.US,D,20200305,000000,175.74,177.5,169.99,172.22,563622,0
+HUBS.US,D,20200306,000000,167.05,167.49,158.775,165.64,885094,0
+HUBS.US,D,20200309,000000,152.52,153.05,136.25,142.62,1958753,0
+HUBS.US,D,20200310,000000,146.2,149.19,140.954,147.57,996080,0
+HUBS.US,D,20200311,000000,143.76,144.31,133.94,137.31,946133,0
+HUBS.US,D,20200312,000000,127.26,129.99,120.83,122.51,1500707,0
+HUBS.US,D,20200313,000000,128.35,134.67,116.1,134.42,1214622,0
+HUBS.US,D,20200316,000000,121,124.2643,108.95,110.01,1289787,0
+HUBS.US,D,20200317,000000,112.82,123.98,104.3325,111.52,1679270,0
+HUBS.US,D,20200318,000000,104.66,105.66,90.835,104.71,1950149,0
+HUBS.US,D,20200319,000000,102.9,118.15,95.7495,117,1340811,0
+HUBS.US,D,20200320,000000,120.4,127.7,116.01,117.79,2002450,0
+HUBS.US,D,20200323,000000,117.3,119.6027,105.02,108.02,1023094,0
+HUBS.US,D,20200324,000000,113.16,129.45,112.72,129.36,1441412,0
+HUBS.US,D,20200325,000000,131.7,148.41,131.57,136.36,1952811,0
+HUBS.US,D,20200326,000000,137.64,148.67,137.64,141.89,1178204,0
+HUBS.US,D,20200327,000000,136.9,137.165,130.57,131.73,1533151,0
+HUBS.US,D,20200330,000000,132.12,139.885,130.33,139.28,661319,0
+HUBS.US,D,20200331,000000,138.15,142.01,131.74,133.19,960034,0
+HUBS.US,D,20200401,000000,127.5,129.655,124.25,125.1,1126782,0
+HUBS.US,D,20200402,000000,122.81,124.4,112.21,116.86,1963392,0
+HUBS.US,D,20200403,000000,116.43,121.415,110.575,113.26,1111068,0
+HUBS.US,D,20200406,000000,119.19,125.42,119.19,122.47,683651,0
+HUBS.US,D,20200407,000000,129.28,135.3,123.36,127.37,1222612,0
+HUBS.US,D,20200408,000000,130.19,139.79,129,139.52,863451,0
+HUBS.US,D,20200409,000000,142.71,154.09,136.135,141.9,1468716,0
+HUBS.US,D,20200413,000000,141.9,142.99,135.24,142.59,787333,0
+HUBS.US,D,20200414,000000,146.97,149.77,141.16,143.02,865515,0
+HUBS.US,D,20200415,000000,137.5,139.085,133.23,134.98,922162,0
+HUBS.US,D,20200416,000000,136.57,137.87,133.465,136.03,817279,0
+HUBS.US,D,20200417,000000,141.14,150.21,141.13,146.08,1038257,0
+HUBS.US,D,20200420,000000,144.15,149.13,140.905,142.41,720861,0
+HUBS.US,D,20200421,000000,139.3,142.0737,133.89,134.84,845512,0
+HUBS.US,D,20200422,000000,136.53,144.4599,136.53,141.03,583131,0
+HUBS.US,D,20200423,000000,140.54,142.36,137.155,139.78,470918,0
+HUBS.US,D,20200424,000000,141,147.42,139.86,145.35,490712,0
+HUBS.US,D,20200427,000000,145.89,152.795,144.12,151.99,633929,0
+HUBS.US,D,20200428,000000,154.91,156.24,147.425,155.01,774465,0
+HUBS.US,D,20200429,000000,158.4,170.29,158.05,169.66,1318203,0
+HUBS.US,D,20200430,000000,168.81,173.295,166.15,168.63,1091186,0
+HUBS.US,D,20200501,000000,163.52,165,154.29,160.56,1267165,0
+HUBS.US,D,20200504,000000,158.09,161.985,154.21,159.94,612171,0
+HUBS.US,D,20200505,000000,161.15,172.65,161.15,171.42,811213,0
+HUBS.US,D,20200506,000000,173.5,179.055,173.285,175.21,1166280,0
+HUBS.US,D,20200507,000000,180,194.97,180,188.53,1807423,0
+HUBS.US,D,20200508,000000,189.02,190.79,183.81,184.25,1085132,0
+HUBS.US,D,20200511,000000,180,185.24,179.141,183.54,1801787,0
+HUBS.US,D,20200512,000000,184.2,185.875,175.32,179.25,847879,0
+HUBS.US,D,20200513,000000,179.37,182.73,170.05,175.92,714940,0
+HUBS.US,D,20200514,000000,173.58,181.17,167.6521,181.03,523767,0
+HUBS.US,D,20200515,000000,179.86,187.47,178.65,183.62,869794,0
+HUBS.US,D,20200518,000000,189.9,193.98,186.38,188.02,502131,0
+HUBS.US,D,20200519,000000,187.65,193.87,187.65,188.66,487997,0
+HUBS.US,D,20200520,000000,192,195.18,188.96,190.86,356319,0
+HUBS.US,D,20200521,000000,190.94,192.83,187.88,190.45,283424,0
+HUBS.US,D,20200522,000000,191.18,196.5,190.03,194.29,384023,0
+HUBS.US,D,20200526,000000,197.84,200.78,189.81,190.3,524002,0
+HUBS.US,D,20200527,000000,191.34,193.99,181.74,193.74,400245,0
+HUBS.US,D,20200528,000000,191.98,198.31,191.565,192.19,492458,0
+HUBS.US,D,20200529,000000,193.09,200,190.87,199.94,471869,0
+HUBS.US,D,20200601,000000,200.74,215.95,200.01,213.22,1722801,0
+HUBS.US,D,20200602,000000,217.49,218.38,207.51,211.91,1529331,0
+HUBS.US,D,20200603,000000,212.99,214.68,208.9,210.16,444080,0
+HUBS.US,D,20200604,000000,208.2,212.59,206.1,207.17,546914,0
+HUBS.US,D,20200605,000000,206.48,212.27,205,211.76,586398,0
+HUBS.US,D,20200608,000000,211.79,215.06,209.33,214.27,586752,0
+HUBS.US,D,20200609,000000,213.62,215.6173,207.53,208.26,515448,0
+HUBS.US,D,20200610,000000,211.19,215.25,208.8793,210.94,337776,0
+HUBS.US,D,20200611,000000,205.14,208.52,198.68,200.86,947353,0
+HUBS.US,D,20200612,000000,206.95,211.23,199,204.49,681520,0
+HUBS.US,D,20200615,000000,200.36,209.97,199.45,208.84,539665,0
+HUBS.US,D,20200616,000000,215.19,217.11,210.53,215.06,415712,0
+HUBS.US,D,20200617,000000,215.74,217.02,211.6,212.61,347914,0
+HUBS.US,D,20200618,000000,212.34,214.93,210.74,212.92,337916,0
+HUBS.US,D,20200619,000000,215.98,223.6,215.06,219.98,988376,0
+HUBS.US,D,20200622,000000,222.08,226,221.01,223.88,628329,0
+HUBS.US,D,20200623,000000,228.2,229.81,224.5,226.04,554083,0
+HUBS.US,D,20200624,000000,225.17,231.17,216.63,219.09,950136,0
+HUBS.US,D,20200625,000000,220.15,224.17,219.1801,221.75,555585,0
+HUBS.US,D,20200626,000000,222.31,225.94,217.2101,225.04,572154,0
+HUBS.US,D,20200629,000000,225,225.3,213.4401,217.66,626711,0
+HUBS.US,D,20200630,000000,218.63,224.9,218.1,224.35,382179,0
+HUBS.US,D,20200701,000000,223.98,233.96,222.67,232.55,511569,0
+HUBS.US,D,20200702,000000,235.39,236.1931,230.655,232.53,472269,0
+HUBS.US,D,20200706,000000,236.1,242.625,233.3917,235.13,790220,0
+HUBS.US,D,20200707,000000,233.33,243.16,233.01,235.26,692548,0
+HUBS.US,D,20200708,000000,230.16,239.67,228.49,239.66,626169,0
+HUBS.US,D,20200709,000000,242.09,243.58,231.54,238.11,428914,0
+HUBS.US,D,20200710,000000,237.97,238.37,231.01,233.63,396518,0
+HUBS.US,D,20200713,000000,238.17,240.39,216.55,218.09,529238,0
+HUBS.US,D,20200714,000000,215.1,218.19,205.07,211.99,951238,0
+HUBS.US,D,20200715,000000,214.14,216.36,211.66,216.36,488660,0
+HUBS.US,D,20200716,000000,215.82,218.43,210.53,215,387266,0
+HUBS.US,D,20200717,000000,217.23,221.175,214.735,220.06,322809,0
+HUBS.US,D,20200720,000000,222.42,230.3,222.42,229.6,408737,0
+HUBS.US,D,20200721,000000,231.9,233.395,226.76,230.62,431514,0
+HUBS.US,D,20200722,000000,232,236.5,228.79,231.17,311363,0
+HUBS.US,D,20200723,000000,229.08,234.37,221.635,224.21,335788,0
+HUBS.US,D,20200724,000000,221.34,225.1,215.64,222.79,258670,0
+HUBS.US,D,20200727,000000,224.96,227.46,221.63,226.94,237620,0
+HUBS.US,D,20200728,000000,226.19,227.9199,222.48,222.55,146240,0
+HUBS.US,D,20200729,000000,227.01,234.23,225.2,232.28,294914,0
+HUBS.US,D,20200730,000000,227.37,233.76,224.47,232.42,263269,0
+HUBS.US,D,20200731,000000,234.86,234.86,226.13,234.61,346634,0
+HUBS.US,D,20200803,000000,236.5,242.38,235.05,240.11,366611,0
+HUBS.US,D,20200804,000000,240.33,240.33,227.325,231.33,643012,0
+HUBS.US,D,20200805,000000,232.75,239.55,230.92,237.8,939573,0
+HUBS.US,D,20200806,000000,257.73,264.8125,249.36,260.81,1669467,0
+HUBS.US,D,20200807,000000,258.66,268.43,253.42,258.46,978003,0
+HUBS.US,D,20200810,000000,257.27,264.65,251.33,260.42,844269,0
+HUBS.US,D,20200811,000000,257.38,264.41,251.445,256.37,565886,0
+HUBS.US,D,20200812,000000,257.24,261.37,254.68,255.99,361308,0
+HUBS.US,D,20200813,000000,256.89,276.43,254.43,275.62,1047786,0
+HUBS.US,D,20200814,000000,279.85,284.95,274.52,278.81,1063062,0
+HUBS.US,D,20200817,000000,282.68,287.25,280.81,283.72,592445,0
+HUBS.US,D,20200818,000000,284.98,286.07,279.62,284.09,541150,0
+HUBS.US,D,20200819,000000,285,291.82,278.81,285.11,453381,0
+HUBS.US,D,20200820,000000,284.37,289.35,283.03,287.2,393417,0
+HUBS.US,D,20200821,000000,287.2,288.88,283.81,284.41,366764,0
+HUBS.US,D,20200824,000000,287.99,289.21,282.04,284.52,355776,0
+HUBS.US,D,20200825,000000,284,287.87,281.74,286.06,275839,0
+HUBS.US,D,20200826,000000,290.67,302,290.5488,296.97,563642,0
+HUBS.US,D,20200827,000000,297.3,298.68,290.7,296.1,363726,0
+HUBS.US,D,20200828,000000,298.04,304.79,297.6406,299.81,307853,0
+HUBS.US,D,20200831,000000,299.98,301.94,295.3764,299.68,326550,0
+HUBS.US,D,20200901,000000,302.77,315.8,301.92,314.25,460139,0
+HUBS.US,D,20200902,000000,317.41,320.89,299.05,305.71,522480,0
+HUBS.US,D,20200903,000000,297.26,299.16,281.13,287.74,565874,0
+HUBS.US,D,20200904,000000,286,289.08,260.79,280.11,754764,0
+HUBS.US,D,20200908,000000,269.01,285.8907,268,274.71,518256,0
+HUBS.US,D,20200909,000000,283.26,286.31,276.8,284.11,485953,0
+HUBS.US,D,20200910,000000,287.64,297.68,283.75,285.46,549903,0
+HUBS.US,D,20200911,000000,288.57,288.66,274.04,279.51,336732,0
+HUBS.US,D,20200914,000000,279.75,282.58,274.08,280.46,319402,0
+HUBS.US,D,20200915,000000,281.49,288.13,277.06,282.53,325305,0
+HUBS.US,D,20200916,000000,284.44,288,276.58,277.16,308307,0
+HUBS.US,D,20200917,000000,270.28,273.56,264.06,270.11,501360,0
+HUBS.US,D,20200918,000000,272.77,276.24,267.46,273.87,644746,0
+HUBS.US,D,20200921,000000,268.87,285.57,265.3901,284.68,473923,0
+HUBS.US,D,20200922,000000,285,285.515,275.37,282.18,487195,0
+HUBS.US,D,20200923,000000,286.2,293.42,282.5,283.17,636715,0
+HUBS.US,D,20200924,000000,279.55,286.825,272.28,283.18,447123,0
+HUBS.US,D,20200925,000000,283.85,297.1,280.805,294.03,428248,0
+HUBS.US,D,20200928,000000,296.55,303.67,295.46,301.86,388711,0
+HUBS.US,D,20200929,000000,302.19,303.8633,297.65,299.59,285305,0
+HUBS.US,D,20200930,000000,298.18,299.36,289.06,292.23,396288,0
+HUBS.US,D,20201001,000000,296.19,298.09,289.24,293.44,473203,0
+HUBS.US,D,20201002,000000,288.25,291,281.57,285.45,584779,0
+HUBS.US,D,20201005,000000,287.44,293.33,286.03,289.52,473262,0
+HUBS.US,D,20201006,000000,289.51,299.9199,289.51,293.34,460187,0
+HUBS.US,D,20201007,000000,299,305.98,295.54,304.61,497048,0
+HUBS.US,D,20201008,000000,311.83,311.83,302.3546,309.73,432687,0
+HUBS.US,D,20201009,000000,313.02,322.71,313.02,321.57,490745,0
+HUBS.US,D,20201012,000000,328.99,330.7158,319.25,322.74,393191,0
+HUBS.US,D,20201013,000000,322,326.25,318.59,319.33,479030,0
+HUBS.US,D,20201014,000000,323.8,325.44,310.08,313.36,270529,0
+HUBS.US,D,20201015,000000,305.02,313.38,304.1,312.19,272910,0
+HUBS.US,D,20201016,000000,316.25,318.97,309.9,311.26,192743,0
+HUBS.US,D,20201019,000000,319.04,319.6631,310.2001,311.64,240506,0
+HUBS.US,D,20201020,000000,310,314.7638,309.2001,309.79,208222,0
+HUBS.US,D,20201021,000000,312.13,313.13,304.01,308.06,326929,0
+HUBS.US,D,20201022,000000,307.53,310.39,300.45,309.24,423961,0
+HUBS.US,D,20201023,000000,309.16,315.71,303.03,315.6,344428,0
+HUBS.US,D,20201026,000000,312.73,318.67,302.25,306.32,329980,0
+HUBS.US,D,20201027,000000,309.81,312.85,301.93,304.56,470176,0
+HUBS.US,D,20201028,000000,300,301.52,292.91,297.53,334937,0
+HUBS.US,D,20201029,000000,301.44,303.27,294.81,298.42,448014,0
+HUBS.US,D,20201030,000000,296.01,296.01,284.25,290.07,418970,0
+HUBS.US,D,20201102,000000,293.45,297.85,283.87,290.88,381575,0
+HUBS.US,D,20201103,000000,290.88,302.21,288.48,298.97,389014,0
+HUBS.US,D,20201104,000000,313.42,327.44,312.39,326.07,602605,0
+HUBS.US,D,20201105,000000,334.46,337.61,329.28,336.21,776501,0
+HUBS.US,D,20201106,000000,371.01,395.7641,357.58,380.05,1193180,0
+HUBS.US,D,20201109,000000,376.57,378,345.045,345.57,976619,0
+HUBS.US,D,20201110,000000,338.01,341.9699,329.72,340.35,826643,0
+HUBS.US,D,20201111,000000,345,354.17,344.85,345,765033,0
+HUBS.US,D,20201112,000000,345,354.12,345,353.47,372878,0
+HUBS.US,D,20201113,000000,354.7,356.72,341.81,349.41,524378,0
+HUBS.US,D,20201116,000000,346.55,357.215,343.9801,348.23,421051,0
+HUBS.US,D,20201117,000000,342.39,356.2799,342.39,355.66,240793,0
+HUBS.US,D,20201118,000000,357.21,365.7,354.7,359.4,370184,0
+HUBS.US,D,20201119,000000,363.63,369.06,358.91,366.07,284812,0
+HUBS.US,D,20201120,000000,366.96,375.28,364.78,371.43,320015,0
+HUBS.US,D,20201123,000000,372,375.74,364.73,370.94,306778,0
+HUBS.US,D,20201124,000000,374.41,378.205,360.2,362.93,469460,0
+HUBS.US,D,20201125,000000,362.93,381.66,362.93,380.19,574647,0
+HUBS.US,D,20201127,000000,382.92,396.865,382.92,396.83,486505,0
+HUBS.US,D,20201130,000000,398.7,401.66,380.42,394.33,2793035,0
+HUBS.US,D,20201201,000000,392,397.53,387.91,389.75,720943,0
+HUBS.US,D,20201202,000000,386.2,390.08,380.04,386.16,613145,0
+HUBS.US,D,20201203,000000,388.08,392.92,385.98,387.84,449202,0
+HUBS.US,D,20201204,000000,389.55,396.05,384.62,387.21,584410,0
+HUBS.US,D,20201207,000000,390.58,396.4,380.92,385.17,452012,0
+HUBS.US,D,20201208,000000,387.47,391.5,381.765,384.87,386636,0
+HUBS.US,D,20201209,000000,387.09,392.1,376.815,379.57,503287,0
+HUBS.US,D,20201210,000000,376.2,403.185,375.91,395.14,734841,0
+HUBS.US,D,20201211,000000,391.81,396.65,387.28,391.34,361607,0
+HUBS.US,D,20201214,000000,389.38,390.02,370.3586,381.97,767337,0
+HUBS.US,D,20201215,000000,379.83,382.09,375.78,379.9,386473,0
+HUBS.US,D,20201216,000000,383.26,383.5,372.12,378.54,693835,0
+HUBS.US,D,20201217,000000,381.72,394.23,381.72,393.81,636614,0
+HUBS.US,D,20201218,000000,396.2,405.12,390.61,404.55,1487815,0
+HUBS.US,D,20201221,000000,404.52,414,401.42,410.21,640717,0
+HUBS.US,D,20201222,000000,411.95,420.61,411.27,418.22,620135,0
+HUBS.US,D,20201223,000000,418.15,419.9,408.76,410.92,349111,0
+HUBS.US,D,20201224,000000,409.44,416,407.46,414.76,146040,0
+HUBS.US,D,20201228,000000,417.97,419.35,395.4,397.5,290128,0
+HUBS.US,D,20201229,000000,400.88,403.66,386.25,393.47,313979,0
+HUBS.US,D,20201230,000000,398.49,400.77,393.41,395.21,239634,0
+HUBS.US,D,20201231,000000,395.37,401.13,391.57,396.44,348474,0
+HUBS.US,D,20210104,000000,396.44,397.81,376.98,387.74,477911,0
+HUBS.US,D,20210105,000000,393.02,393.02,380.92,382.03,713848,0
+HUBS.US,D,20210106,000000,372.3,378.8369,368.9,374.88,630591,0
+HUBS.US,D,20210107,000000,377.38,397.13,377.38,396.67,409240,0
+HUBS.US,D,20210108,000000,401.79,412.34,398.46,402.85,347840,0
+HUBS.US,D,20210111,000000,398.24,409.26,394.8975,402.46,271066,0
+HUBS.US,D,20210112,000000,404,408.88,399.73,407.07,274568,0
+HUBS.US,D,20210113,000000,409.39,414.6735,400.005,400.32,282905,0
+HUBS.US,D,20210114,000000,400.48,408.18,387,388.38,434723,0
+HUBS.US,D,20210115,000000,390.79,395.23,381.27,384.58,250764,0
+HUBS.US,D,20210119,000000,386.35,391.67,383.515,388.48,399665,0
+HUBS.US,D,20210120,000000,397.04,399.455,389.94,395.66,254107,0
+HUBS.US,D,20210121,000000,399,399,388.2,388.76,441132,0
+HUBS.US,D,20210122,000000,391.86,396.24,387.37,393.48,498590,0
+HUBS.US,D,20210125,000000,396.75,399.07,379.32,384.25,538746,0
+HUBS.US,D,20210126,000000,386,392.12,370.2,372.36,588445,0
+HUBS.US,D,20210127,000000,364.14,366.78,347.78,349.99,700215,0
+HUBS.US,D,20210128,000000,356.075,376.33,355,372.34,614598,0
+HUBS.US,D,20210129,000000,367.83,375.59,359.84,372.2,388336,0
+HUBS.US,D,20210201,000000,381.53,386.82,372.38,381.74,391425,0
+HUBS.US,D,20210202,000000,383.89,396.72,381.17,395.55,466620,0
+HUBS.US,D,20210203,000000,396.05,399.58,388.56,395.82,229492,0
+HUBS.US,D,20210204,000000,400,412.19,398.52,407.75,385174,0
+HUBS.US,D,20210205,000000,410.28,415.63,402.5,415.35,404449,0
+HUBS.US,D,20210208,000000,420,430.53,413.15,418.99,421456,0
+HUBS.US,D,20210209,000000,419.82,426.61,419,422.61,388567,0
+HUBS.US,D,20210210,000000,424,430.81,412.59,423.45,411977,0
+HUBS.US,D,20210211,000000,433.98,438,418.77,431.76,710664,0
+HUBS.US,D,20210212,000000,517.02,527.689,497.07,502.4,1627883,0
+HUBS.US,D,20210216,000000,504.18,529.2292,502.1756,527.64,881399,0
+HUBS.US,D,20210217,000000,520,525.38,501.55,523.33,647104,0
+HUBS.US,D,20210218,000000,518,526.13,508.353,517.5,415152,0
+HUBS.US,D,20210219,000000,521.87,543.69,521,543.49,554603,0
+HUBS.US,D,20210222,000000,539.62,547.47,525.132,528.17,845281,0
+HUBS.US,D,20210223,000000,503.94,522.23,484.23,503.61,980557,0
+HUBS.US,D,20210224,000000,505.73,522.31,500.1001,518.73,427975,0
+HUBS.US,D,20210225,000000,517.95,523.2,490.13,495.61,428324,0
+HUBS.US,D,20210226,000000,499.23,521.99,491.9,515,511736,0
+HUBS.US,D,20210301,000000,522,528.41,506.87,526.61,393546,0
+HUBS.US,D,20210302,000000,530.84,531.81,515.37,517.39,452884,0
+HUBS.US,D,20210303,000000,515,517,494.675,498,446107,0
+HUBS.US,D,20210304,000000,487.15,502.54,439.89,461,1100620,0
+HUBS.US,D,20210305,000000,465.55,468.1,426,458.47,754999,0
+HUBS.US,D,20210308,000000,455.41,467.43,418.505,421.81,635212,0
+HUBS.US,D,20210309,000000,442.47,455.01,440.89,450,813313,0
+HUBS.US,D,20210310,000000,467.91,481.74,450.2178,452.92,730872,0
+HUBS.US,D,20210311,000000,468.02,485.845,465.64,478.04,677844,0
+HUBS.US,D,20210312,000000,471,483.36,460.1856,481.9,330020,0
+HUBS.US,D,20210315,000000,482.43,485.84,469.07,477.26,446066,0
+HUBS.US,D,20210316,000000,473.63,492.26,463.36,468.9,361530,0
+HUBS.US,D,20210317,000000,461.14,480,448.45,467.77,826985,0
+HUBS.US,D,20210318,000000,458.08,458.44,428.01,431.31,942382,0
+HUBS.US,D,20210319,000000,438.18,457.49,429.07,448.22,1281340,0
+HUBS.US,D,20210322,000000,449.1,463.235,449.1,459.65,555144,0
+HUBS.US,D,20210323,000000,458.23,464.6858,452.19,457.85,498025,0
+HUBS.US,D,20210324,000000,458,458.2,435.17,438.04,404467,0
+HUBS.US,D,20210325,000000,428.68,442.06,421.52,440.47,437773,0
+HUBS.US,D,20210326,000000,443.78,450.78,429.73,439.95,386585,0
+HUBS.US,D,20210329,000000,441,446.06,420,423.54,344130,0
+HUBS.US,D,20210330,000000,421.77,438.41,415.42,435.63,374863,0
+HUBS.US,D,20210331,000000,443.67,469.37,441.385,454.21,637183,0
+HUBS.US,D,20210401,000000,465.17,488.42,463.35,485.85,768283,0
+HUBS.US,D,20210405,000000,488.97,494.2022,468.98,475.27,396986,0
+HUBS.US,D,20210406,000000,468.6,496.09,468.6,490.52,409425,0
+HUBS.US,D,20210407,000000,487.86,495,482.51,485,284433,0
+HUBS.US,D,20210408,000000,499,516.82,493.95,514.18,569209,0
+HUBS.US,D,20210409,000000,512.98,517.91,497.01,516.56,337832,0
+HUBS.US,D,20210412,000000,516,521.24,510.71,520.96,336871,0
+HUBS.US,D,20210413,000000,525.03,534.34,521.51,525,383582,0
+HUBS.US,D,20210414,000000,527.5,544.83,506.38,510.02,622855,0
+HUBS.US,D,20210415,000000,518.92,531.46,517.52,530.99,507602,0
+HUBS.US,D,20210416,000000,533.54,534.975,516.13,521.18,320188,0
+HUBS.US,D,20210419,000000,515.67,524.3299,506.2026,509.94,269433,0
+HUBS.US,D,20210420,000000,502.2,511.59,493.28,497.71,405005,0
+HUBS.US,D,20210421,000000,495.21,516.52,491.0801,506.53,445675,0
+HUBS.US,D,20210422,000000,512.01,534.74,512.01,534.16,600851,0
+HUBS.US,D,20210423,000000,535,564.94,535,564.63,872226,0
+HUBS.US,D,20210426,000000,562.36,574.5,552.56,572.87,574262,0
+HUBS.US,D,20210427,000000,574.83,574.83,561.41,563.63,323687,0
+HUBS.US,D,20210428,000000,558.8,563.36,548.2046,557.81,331116,0
+HUBS.US,D,20210429,000000,564.18,564.18,531.5,540.23,464925,0
+HUBS.US,D,20210430,000000,534.22,550.6299,525.15,526.45,476758,0
+HUBS.US,D,20210503,000000,537.32,539.9705,513.98,520.78,471895,0
+HUBS.US,D,20210504,000000,507.94,510.0217,480.01,498.66,687581,0
+HUBS.US,D,20210505,000000,507.78,516.51,497.44,503.01,406145,0
+HUBS.US,D,20210506,000000,505.5,514.97,475.24,491.12,1494450,0
+HUBS.US,D,20210507,000000,506.43,518.26,496.23,509.66,1152309,0
+HUBS.US,D,20210510,000000,505,505,476.4003,486.43,840056,0
+HUBS.US,D,20210511,000000,471.07,516.23,470,506.32,503813,0
+HUBS.US,D,20210512,000000,494.99,497.64,478.5,488.31,480434,0
+HUBS.US,D,20210513,000000,497.24,498.27,462.48,475.3,457244,0
+HUBS.US,D,20210514,000000,481.97,503.28,478.4,498.05,429459,0
+HUBS.US,D,20210517,000000,491.75,499.19,476.89,482.91,426289,0
+HUBS.US,D,20210518,000000,484.56,495.36,483.82,484.36,402151,0
+HUBS.US,D,20210519,000000,472.91,490.12,467.74,488.26,352272,0
+HUBS.US,D,20210520,000000,493.8,506.42,493.8,502.58,287214,0
+HUBS.US,D,20210521,000000,510,512.66,498.23,504.71,263851,0
+HUBS.US,D,20210524,000000,510,519.56,505.17,506.95,293562,0
+HUBS.US,D,20210525,000000,510.98,518.59,499.8,501.9,435507,0
+HUBS.US,D,20210526,000000,509.49,513.29,499.47,504.25,648959,0
+HUBS.US,D,20210527,000000,500.96,504.44,489.91,498.67,587723,0
+HUBS.US,D,20210528,000000,504.9,513.51,501.5,504.38,330825,0
+HUBS.US,D,20210601,000000,506.9,507.31,491.2,492.03,366824,0
+HUBS.US,D,20210602,000000,486.55,491.09,482.05,483.32,413376,0
+HUBS.US,D,20210603,000000,477.68,481.8072,469.45,472.71,320143,0
+HUBS.US,D,20210604,000000,480.59,492.7,480.05,490.21,407234,0
+HUBS.US,D,20210607,000000,487,504.47,487,498.59,319431,0
+HUBS.US,D,20210608,000000,503.06,512.6,498,507.34,319493,0
+HUBS.US,D,20210609,000000,509.17,515.83,497.13,497.35,233642,0
+HUBS.US,D,20210610,000000,497.27,504.2,496.3,502.43,278739,0
+HUBS.US,D,20210611,000000,504.01,519.98,501.84,519.68,364149,0
+HUBS.US,D,20210614,000000,518.41,541,518.41,537.26,468250,0
+HUBS.US,D,20210615,000000,534.13,537.715,525,535,269798,0
+HUBS.US,D,20210616,000000,535,558.52,533.82,553.17,655958,0
+HUBS.US,D,20210617,000000,548.04,580.88,548.04,570.84,541976,0
+HUBS.US,D,20210618,000000,569.42,596.04,565.6028,593.53,735434,0
+HUBS.US,D,20210621,000000,588.31,589.99,564.0625,575.5,451780,0
+HUBS.US,D,20210622,000000,576.16,589.39,573.4264,586.62,325867,0
+HUBS.US,D,20210623,000000,589.17,596.98,586.18,590.82,275315,0
+HUBS.US,D,20210624,000000,596.96,605.735,584.37,588.29,391316,0
+HUBS.US,D,20210625,000000,588,591.87,576.17,582.31,684967,0
+HUBS.US,D,20210628,000000,589.6,604.7,587.315,594.45,381561,0
+HUBS.US,D,20210629,000000,592.29,601.16,586.75,596.44,313664,0
+HUBS.US,D,20210630,000000,596.02,599.52,582.0727,582.72,324091,0
+HUBS.US,D,20210701,000000,578.82,589.89,574.815,586.09,279262,0
+HUBS.US,D,20210702,000000,592,597.5,585.7,591.11,254269,0
+HUBS.US,D,20210706,000000,594.55,616.2509,594.55,602.07,355299,0
+HUBS.US,D,20210707,000000,610,616.4499,600.46,609.33,312461,0
+HUBS.US,D,20210708,000000,595,604.09,580.0701,601.15,363229,0
+HUBS.US,D,20210709,000000,601.98,607.21,592.5,602.9,261467,0
+HUBS.US,D,20210712,000000,608,612.1,586.38,587.98,267562,0
+HUBS.US,D,20210713,000000,588.44,592.2,576.06,576.42,359362,0
+HUBS.US,D,20210714,000000,580.07,583.94,554.13,554.68,495177,0
+HUBS.US,D,20210715,000000,555.34,559.6275,543.17,550.72,449481,0
+HUBS.US,D,20210716,000000,556.37,560.7364,549.1575,559.59,267713,0
+HUBS.US,D,20210719,000000,550,567.46,546.24,556.45,448460,0
+HUBS.US,D,20210720,000000,562.03,583.08,547.38,576.75,421890,0
+HUBS.US,D,20210721,000000,576.09,589.935,576.09,584.49,232882,0
+HUBS.US,D,20210722,000000,586.88,593.42,580.51,587.99,246583,0
+HUBS.US,D,20210723,000000,590.88,595,576,580.34,406396,0
+HUBS.US,D,20210726,000000,583.98,597.7699,572.69,597.62,517225,0
+HUBS.US,D,20210727,000000,599.39,600,575.2425,585.87,342096,0
+HUBS.US,D,20210728,000000,583.5,592.99,580.66,589.02,218096,0
+HUBS.US,D,20210729,000000,584.39,593.54,582.424,582.89,195293,0
+HUBS.US,D,20210730,000000,579.39,596.5,576.06,596.02,512687,0
+HUBS.US,D,20210802,000000,598,602.89,588.095,596,520798,0
+HUBS.US,D,20210803,000000,598.4,601.27,572.31,583.89,367317,0
+HUBS.US,D,20210804,000000,582,596.5915,577.31,590,549722,0
+HUBS.US,D,20210805,000000,627.27,660.99,622.05,660,1167468,0
+HUBS.US,D,20210806,000000,655.15,660.69,648.15,659.05,538555,0
+HUBS.US,D,20210809,000000,659,666.665,652.9297,657.52,617662,0
+HUBS.US,D,20210810,000000,657.73,667,648.48,656.5,792495,0
+HUBS.US,D,20210811,000000,653.18,662.55,645.65,655.11,688635,0
+HUBS.US,D,20210812,000000,652.01,679.19,651.14,665.5,623378,0
+HUBS.US,D,20210813,000000,665.01,675,661.7401,667.33,353295,0
+HUBS.US,D,20210816,000000,666.31,667.065,641.2,656.53,396541,0
+HUBS.US,D,20210817,000000,651.5,652,636.21,648.18,310329,0
+HUBS.US,D,20210818,000000,650,661.62,645.55,648.35,461106,0
+HUBS.US,D,20210819,000000,645,658.21,638.27,648.08,275592,0
+HUBS.US,D,20210820,000000,651.13,666.02,649.02,663.66,377782,0
+HUBS.US,D,20210823,000000,665,676.69,665,675.23,248894,0
+HUBS.US,D,20210824,000000,680,686.61,670.65,672.65,283827,0
+HUBS.US,D,20210825,000000,673,686.23,669.07,685.25,270551,0
+HUBS.US,D,20210826,000000,686.85,695.56,680,683.93,328605,0
+HUBS.US,D,20210827,000000,687.58,704.9899,685,702.55,405229,0
+HUBS.US,D,20210830,000000,706.73,715.29,698.2,701.58,254632,0
+HUBS.US,D,20210831,000000,702,704.2681,683.34,684.47,387205,0
+HUBS.US,D,20210901,000000,685,692,680.63,685.05,539999,0
+HUBS.US,D,20210902,000000,689.54,691.8,677,684.4,240896,0
+HUBS.US,D,20210903,000000,685,707.06,681.7,704.09,244352,0
+HUBS.US,D,20210907,000000,704.52,707.125,682.33,687.1,388198,0
+HUBS.US,D,20210908,000000,686.49,690.54,677.335,680.68,214316,0
+HUBS.US,D,20210909,000000,683.13,694.6,679.45,681.89,231541,0
+HUBS.US,D,20210910,000000,683.83,689.44,668.87,670.77,280783,0
+HUBS.US,D,20210913,000000,670.77,676.87,647.52,670.01,502867,0
+HUBS.US,D,20210914,000000,675,687.515,671,671.83,442711,0
+HUBS.US,D,20210915,000000,671.83,681.14,662.68,679.35,433604,0
+HUBS.US,D,20210916,000000,677.87,703.815,677.2,703.1,373561,0
+HUBS.US,D,20210917,000000,701.23,711.31,687.32,696.68,609825,0
+HUBS.US,D,20210920,000000,680.83,691.695,673.8,686.34,400321,0
+HUBS.US,D,20210921,000000,694.85,697.68,679.205,694.62,364024,0
+HUBS.US,D,20210922,000000,693.64,718.58,691.92,711.43,440029,0
+HUBS.US,D,20210923,000000,710.68,736.15,708.09,734.28,491642,0
+HUBS.US,D,20210924,000000,728.02,733.08,714.49,732.14,309114,0
+HUBS.US,D,20210927,000000,722.15,722.15,685.065,708.96,667525,0
+HUBS.US,D,20210928,000000,692.39,692.93,661.194,671.71,664283,0
+HUBS.US,D,20210929,000000,680,699.31,673.6309,681.24,491573,0
+HUBS.US,D,20210930,000000,681.99,695.4,676.09,676.09,447478,0
+HUBS.US,D,20211001,000000,675.36,686.47,652.26,684.23,505681,0
+HUBS.US,D,20211004,000000,678,678.26,622.04,633.79,888081,0
+HUBS.US,D,20211005,000000,634.2,657.9421,632,648.85,478310,0
+HUBS.US,D,20211006,000000,640,673.92,638.3404,666.75,482233,0
+HUBS.US,D,20211007,000000,677.56,691.22,676,683.63,421222,0
+HUBS.US,D,20211008,000000,685,688,671.28,679.87,460964,0
+HUBS.US,D,20211011,000000,675,696.62,671.4,682.72,440866,0
+HUBS.US,D,20211012,000000,692.57,814.9,685.935,758.27,1980307,0
+HUBS.US,D,20211013,000000,766.08,792.73,765.7,786.25,977426,0
+HUBS.US,D,20211014,000000,790.04,817.33,776.51,789.06,861775,0
+HUBS.US,D,20211015,000000,792.73,798.98,770.27,790.89,510400,0
+HUBS.US,D,20211018,000000,793.07,805,785.05,803.03,365293,0
+HUBS.US,D,20211019,000000,803,809.83,788,790.95,746310,0
+HUBS.US,D,20211020,000000,801,806.5,791.02,795.39,313387,0
+HUBS.US,D,20211021,000000,791.11,812.98,791.11,802.48,327874,0
+HUBS.US,D,20211022,000000,800.06,819.18,797.145,814.16,220863,0
+HUBS.US,D,20211025,000000,820,839.7745,803.69,805.7,359173,0
+HUBS.US,D,20211026,000000,814.58,824.91,803.13,805.24,299980,0
+HUBS.US,D,20211027,000000,809,823.98,792.13,796.95,331166,0
+HUBS.US,D,20211028,000000,798.54,820.4,798.54,814.35,383406,0
+HUBS.US,D,20211029,000000,805,814.32,793.57,810.23,471166,0
+HUBS.US,D,20211101,000000,814.21,814.7,796.07,803.67,401325,0
+HUBS.US,D,20211102,000000,802.48,804.86,783.01,787.33,531624,0
+HUBS.US,D,20211103,000000,789.21,789.5,760.93,776.74,767237,0
+HUBS.US,D,20211104,000000,760,820.72,760,819.08,890120,0
+HUBS.US,D,20211105,000000,821.72,823.99,799.835,802.46,473461,0
+HUBS.US,D,20211108,000000,805.02,820,800.03,815.3,345038,0
+HUBS.US,D,20211109,000000,820,853.68,819.86,850.32,551228,0
+HUBS.US,D,20211110,000000,837.18,845.07,801.37,806.96,515206,0
+HUBS.US,D,20211111,000000,816,829.09,812.55,818.83,338046,0
+HUBS.US,D,20211112,000000,825,842.72,819,841.26,339525,0
+HUBS.US,D,20211115,000000,840,842.69,823.16,832.02,267146,0
+HUBS.US,D,20211116,000000,829.22,852.43,823,852.08,328534,0
+HUBS.US,D,20211117,000000,852.08,866,832.56,838.41,615373,0
+HUBS.US,D,20211118,000000,843.85,848.2699,830.559,840.29,455454,0
+HUBS.US,D,20211119,000000,847.88,853.1,821.26,822.34,307598,0
+HUBS.US,D,20211122,000000,828.32,833,771.67,783.35,500050,0
+HUBS.US,D,20211123,000000,767.35,782.09,735.3,753.28,801182,0
+HUBS.US,D,20211124,000000,750.42,806.78,740.04,802.76,681384,0
+HUBS.US,D,20211126,000000,804.97,823.58,801,803.47,511823,0
+HUBS.US,D,20211129,000000,810.82,855.68,809.65,851.91,658268,0
+HUBS.US,D,20211130,000000,851.02,862,805.501,806.91,680296,0
+HUBS.US,D,20211201,000000,812.59,822.34,752.43,765.64,674904,0
+HUBS.US,D,20211202,000000,760.8,797.075,758.91,793.72,543009,0
+HUBS.US,D,20211203,000000,795,797,705.79,745.03,890176,0
+HUBS.US,D,20211206,000000,730.01,733,680.01,712.41,1178044,0
+HUBS.US,D,20211207,000000,739.48,771.25,737.84,761.1,507326,0
+HUBS.US,D,20211208,000000,767.13,789.53,744.66,778.48,460724,0
+HUBS.US,D,20211209,000000,779.64,786.7125,730.595,738.94,533639,0
+HUBS.US,D,20211210,000000,743.32,773.66,713.73,723.29,577848,0
+HUBS.US,D,20211213,000000,737.91,749.98,719.02,726.15,621800,0
+HUBS.US,D,20211214,000000,714.29,714.29,674.66,687.71,807239,0
+HUBS.US,D,20211215,000000,690.48,706.12,671.74,703.03,804384,0
+HUBS.US,D,20211216,000000,708.64,711.43,643.01,650.68,938961,0
+HUBS.US,D,20211217,000000,650,681.44,640.49,668.5,1086450,0
+HUBS.US,D,20211220,000000,654.25,667.07,643.19,651.15,415759,0
+HUBS.US,D,20211221,000000,656.98,681.35,636.5,680.2,447122,0
+HUBS.US,D,20211222,000000,680.82,689.31,654.53,678.54,757203,0
+HUBS.US,D,20211223,000000,675.49,681.56,664.59,675,256368,0
+HUBS.US,D,20211227,000000,683.48,690.95,673.97,675.69,347205,0
+HUBS.US,D,20211228,000000,676.84,685.1604,661.5,666.16,285824,0
+HUBS.US,D,20211229,000000,666.11,666.11,643.23,659.15,403964,0
+HUBS.US,D,20211230,000000,657.94,678.995,654.15,663.25,242251,0
+HUBS.US,D,20211231,000000,660.06,670.61,655,659.15,341808,0
+HUBS.US,D,20220103,000000,659.24,659.24,600.48,607.59,887751,0
+HUBS.US,D,20220104,000000,609,609,540.47,564.91,1869755,0
+HUBS.US,D,20220105,000000,550.01,550.01,508.84,512.86,1622112,0
+HUBS.US,D,20220106,000000,510.88,542.18,498.09,525.41,1442499,0
+HUBS.US,D,20220107,000000,520,539.88,498.34,509.69,904813,0
+HUBS.US,D,20220110,000000,491,528.18,483.73,525.89,1225412,0
+HUBS.US,D,20220111,000000,524.81,540.92,517.8301,530.63,789167,0
+HUBS.US,D,20220112,000000,527,544.97,502.8,508.19,1166402,0
+HUBS.US,D,20220113,000000,513.68,515.665,473.8,475.47,974459,0
+HUBS.US,D,20220114,000000,475.46,478.36,450,462.2,1500088,0
+HUBS.US,D,20220118,000000,451,473.56,440.32,447.3,972623,0
+HUBS.US,D,20220119,000000,454.39,475.03,452.08,452.96,816123,0
+HUBS.US,D,20220120,000000,468.47,476.99,450.05,450.64,876144,0
+HUBS.US,D,20220121,000000,445,456.44,426.33,427.67,797156,0
+HUBS.US,D,20220124,000000,417.13,472.99,403,465.07,1545354,0
+HUBS.US,D,20220125,000000,452.05,459.78,429.05,435.11,1065851,0
+HUBS.US,D,20220126,000000,455.06,459.6,423.17,430.18,798958,0
+HUBS.US,D,20220127,000000,449.46,451.445,422.825,426.87,756706,0
+HUBS.US,D,20220128,000000,431.76,458.55,421.24,456.14,700753,0
+HUBS.US,D,20220131,000000,460.4,488.8,460.04,488.8,837923,0
+HUBS.US,D,20220201,000000,496.76,499.5,470,490.47,750009,0
+HUBS.US,D,20220202,000000,495.38,500,469.09,481,640237,0
+HUBS.US,D,20220203,000000,463.99,475.455,446.87,450.72,791973,0
+HUBS.US,D,20220204,000000,455,478.115,451.02,472.13,781332,0
+HUBS.US,D,20220207,000000,474.76,504.99,473.5,478.02,543268,0
+HUBS.US,D,20220208,000000,469.19,499.95,465.545,494.2,950261,0
+HUBS.US,D,20220209,000000,501.77,529.79,498.06,522.86,1284800,0
+HUBS.US,D,20220210,000000,515.82,563.23,503.34,534.46,1733755,0
+HUBS.US,D,20220211,000000,586.725,596.17,530.07,544.92,2187544,0
+HUBS.US,D,20220214,000000,530,571.915,526.38,545.89,688119,0
+HUBS.US,D,20220215,000000,550.74,557.16,537.46,555.96,571072,0
+HUBS.US,D,20220216,000000,547.6,547.97,530.221,542.8,468668,0
+HUBS.US,D,20220217,000000,536.82,536.82,500.1,507.58,696826,0
+HUBS.US,D,20220218,000000,516.56,520.14,496.36,497.59,542893,0
+HUBS.US,D,20220222,000000,491.78,506.78,477.3,478.57,567585,0
+HUBS.US,D,20220223,000000,478,487.77,475.12,478.42,663892,0
+HUBS.US,D,20220224,000000,453.4,526.42,452.5,525,750187,0
+HUBS.US,D,20220225,000000,520.8,523.705,501.64,518.88,529004,0
+HUBS.US,D,20220228,000000,524.06,530.88,510.34,525,636224,0
+HUBS.US,D,20220301,000000,526.96,546.95,524.635,533,690191,0
+HUBS.US,D,20220302,000000,538.33,541.775,513.28,534,519361,0
+HUBS.US,D,20220303,000000,534,538.4,491.78,499.59,740543,0
+HUBS.US,D,20220304,000000,504.58,513,451.41,459.03,1067547,0
+HUBS.US,D,20220307,000000,466.21,468.24,409.35,412.7,1220484,0
+HUBS.US,D,20220308,000000,410.94,430.05,398.7001,414.71,966753,0
+HUBS.US,D,20220309,000000,435.36,449.78,426.561,443.16,642016,0
+HUBS.US,D,20220310,000000,433.71,439.36,423.02,436.99,348561,0
+HUBS.US,D,20220311,000000,441.59,442.555,412.29,414.96,595868,0
+HUBS.US,D,20220314,000000,411.76,419.57,378.88,385.67,888913,0
+HUBS.US,D,20220315,000000,386.68,403.96,380.69,403.47,746865,0
+HUBS.US,D,20220316,000000,416.91,448.41,414.48,448.16,731289,0
+HUBS.US,D,20220317,000000,438.93,471.86,430.64,467.34,531758,0
+HUBS.US,D,20220318,000000,464.05,492.55,463.91,491.73,716037,0
+HUBS.US,D,20220321,000000,482.64,492.97,456.1,466.87,698046,0
+HUBS.US,D,20220322,000000,465.96,492.81,463.895,481.85,382470,0
+HUBS.US,D,20220323,000000,474.84,479.74,447.32,463.96,638600,0
+HUBS.US,D,20220324,000000,466.77,474.9,452.75,474.51,338318,0
+HUBS.US,D,20220325,000000,477.87,484.38,455.81,463.85,594465,0
+HUBS.US,D,20220328,000000,465,492.5,465,492.27,621893,0
+HUBS.US,D,20220329,000000,503.71,527.06,497.46,520.6,730201,0
+HUBS.US,D,20220330,000000,512.54,520.57,500.6,505.52,417088,0
+HUBS.US,D,20220331,000000,506,507.46,473.3,474.94,623074,0
+HUBS.US,D,20220401,000000,477.24,497.66,477.1,490.93,536281,0
+HUBS.US,D,20220404,000000,494.08,514.34,490.94,504.2,469314,0
+HUBS.US,D,20220405,000000,503.75,503.75,467.4,475.18,513046,0
+HUBS.US,D,20220406,000000,465,469.16,440,452,619722,0
+HUBS.US,D,20220407,000000,452.04,466.61,445.18,454.89,458196,0
+HUBS.US,D,20220408,000000,443.16,455.38,435.67,438.04,372825,0
+HUBS.US,D,20220411,000000,433.74,459.9925,420.38,454.56,893805,0
+HUBS.US,D,20220412,000000,460.97,476.11,441.53,443.91,450374,0
+HUBS.US,D,20220413,000000,447.95,472.12,438.06,465.26,537263,0
+HUBS.US,D,20220414,000000,467.01,467.01,444,445.47,408438,0
+HUBS.US,D,20220418,000000,444.71,444.71,419.28,433.36,379977,0
+HUBS.US,D,20220419,000000,435.91,463.9,427.55,454.95,629716,0
+HUBS.US,D,20220420,000000,459.36,459.36,425.76,426.13,540477,0
+HUBS.US,D,20220421,000000,435,448.37,400.575,404.28,656259,0
+HUBS.US,D,20220422,000000,407.32,415.09,392.53,396.28,495833,0
+HUBS.US,D,20220425,000000,390,409.2075,390,401.3,820231,0
+HUBS.US,D,20220426,000000,396.32,396.52,368.97,373.93,803691,0
+HUBS.US,D,20220427,000000,374.57,386.985,367.105,369.01,843404,0
+HUBS.US,D,20220428,000000,387.25,403.31,370.89,398.48,809786,0
+HUBS.US,D,20220429,000000,393.94,412.435,378,379.43,622466,0
+HUBS.US,D,20220502,000000,375.23,391.23,369.55,390.71,410779,0
+HUBS.US,D,20220503,000000,386.55,388.755,365.21,370.5,895560,0
+HUBS.US,D,20220504,000000,374.12,393.75,343.57,392.21,1044720,0
+HUBS.US,D,20220505,000000,386.4,386.4,333.71,341.21,1550259,0
+HUBS.US,D,20220506,000000,341,384.99,325.97,356.38,2256245,0
+HUBS.US,D,20220509,000000,339.57,357.08,317.94,332.91,1342634,0
+HUBS.US,D,20220510,000000,342.1,348.395,306.54,325.16,1192412,0
+HUBS.US,D,20220511,000000,320.01,337.99,308.27,310,1130715,0
+HUBS.US,D,20220512,000000,304.41,324.37,295.53,309.73,1101135,0
+HUBS.US,D,20220513,000000,322.09,359.68,321.37,355.87,1151496,0
+HUBS.US,D,20220516,000000,347.26,359.21,335.64,336.68,602892,0
+HUBS.US,D,20220517,000000,350.04,355.04,317.82,337.28,657781,0
+HUBS.US,D,20220518,000000,331.64,339.77,305.48,313.92,843749,0
+HUBS.US,D,20220519,000000,327.42,351.97,322.975,339.14,1371534,0
+HUBS.US,D,20220520,000000,343.02,350.85,318.87,333.54,787348,0
+HUBS.US,D,20220523,000000,329.82,342.91,321.86,337.86,605328,0
+HUBS.US,D,20220524,000000,334.09,334.09,304.0001,307.95,772738,0
+HUBS.US,D,20220525,000000,305.86,330.95,304.25,327.41,598448,0
+HUBS.US,D,20220526,000000,323.58,338.21,320.44,335.12,505155,0
+HUBS.US,D,20220527,000000,338.5,352.46,338.5,352.44,647497,0
+HUBS.US,D,20220531,000000,353.12,355.42,333.11,337.69,1162417,0
+HUBS.US,D,20220601,000000,349.78,371,337.12,345.35,1051344,0
+HUBS.US,D,20220602,000000,344.59,381.18,343.53,373.17,748509,0
+HUBS.US,D,20220603,000000,361.62,372.68,351.38,354.11,633445,0
+HUBS.US,D,20220606,000000,361.28,364.94,343.38,355.6,453606,0
+HUBS.US,D,20220607,000000,351.81,372.11,350.07,370.29,453920,0
+HUBS.US,D,20220608,000000,361.08,373.9,359.24,360.34,467145,0
+HUBS.US,D,20220609,000000,361.05,373,348.67,353.31,550940,0
+HUBS.US,D,20220610,000000,340.3,344.93,317.075,325.6,779006,0
+HUBS.US,D,20220613,000000,309.51,311.62,286.6,294.71,1083682,0
+HUBS.US,D,20220614,000000,299.55,304.9099,291.651,295.85,577557,0
+HUBS.US,D,20220615,000000,302.55,315.94,294.36,307.54,656438,0
+HUBS.US,D,20220616,000000,293.95,299.44,278.49,281.81,764508,0
+HUBS.US,D,20220617,000000,282.98,297.73,280.6,292.74,645733,0
+HUBS.US,D,20220621,000000,304,310.91,298.39,299.17,427125,0
+HUBS.US,D,20220622,000000,294.45,314.375,294.43,303.92,566916,0
+HUBS.US,D,20220623,000000,310.67,330.26,302.31,328.49,601887,0
+HUBS.US,D,20220624,000000,334.66,347.78,331.98,343.71,707429,0
+HUBS.US,D,20220627,000000,344.03,346.8,328.97,333.33,287798,0
+HUBS.US,D,20220628,000000,330.31,340,306.58,307.88,958112,0
+HUBS.US,D,20220629,000000,307.88,316.38,297.89,310.37,427269,0
+HUBS.US,D,20220630,000000,305.71,305.71,287.58,300.65,451330,0
+HUBS.US,D,20220701,000000,301.64,315.13,298.15,313.65,456867,0
+HUBS.US,D,20220705,000000,307.92,330,304.32,329.46,719871,0
+HUBS.US,D,20220706,000000,330.24,335.75,313.04,320.11,663098,0
+HUBS.US,D,20220707,000000,318.83,322,302.63,316.27,1388758,0
+HUBS.US,D,20220708,000000,308.24,317.63,297.82,305.8,789083,0
+HUBS.US,D,20220711,000000,303.52,304.99,291,292.32,576360,0
+HUBS.US,D,20220712,000000,292.5,298.95,270.67,273.34,1194542,0
+HUBS.US,D,20220713,000000,264,283.52,259.98,270.03,972259,0
+HUBS.US,D,20220714,000000,267.93,268.975,257.21,263.97,744000,0
+HUBS.US,D,20220715,000000,270,277.18,260.06,273.71,850803,0
+HUBS.US,D,20220718,000000,277.72,286.285,273,274.79,716510,0
+HUBS.US,D,20220719,000000,279.2,283.88,268.61,283.63,786484,0
+HUBS.US,D,20220720,000000,287.53,316.23,284.34,309.29,1175626,0
+HUBS.US,D,20220721,000000,306.29,323.275,305.38,318.87,891501,0
+HUBS.US,D,20220722,000000,313.58,324.78,294.8,300.5,633956,0
+HUBS.US,D,20220725,000000,299.52,301.04,286.1,290.96,511824,0
+HUBS.US,D,20220726,000000,281.3,281.3,270.14,272.26,643391,0
+HUBS.US,D,20220727,000000,283.71,296.9,280.23,295.88,809250,0
+HUBS.US,D,20220728,000000,290.87,302.5952,281.22,300.73,924957,0
+HUBS.US,D,20220729,000000,301.51,309.28,295.55,308,583222,0
+HUBS.US,D,20220801,000000,301.34,321.64,297.2522,313.83,755944,0
+HUBS.US,D,20220802,000000,310,331.85,309.415,328.33,901750,0
+HUBS.US,D,20220803,000000,331,354.9,331,350.18,916829,0
+HUBS.US,D,20220804,000000,348.81,355.46,338.05,355.46,936356,0
+HUBS.US,D,20220805,000000,361,385.365,356,372.99,1400107,0
+HUBS.US,D,20220808,000000,372.8,393.39,372.03,385.22,933539,0
+HUBS.US,D,20220809,000000,377.1,380.65,362.27,364.71,563210,0
+HUBS.US,D,20220810,000000,384.94,410.56,383.52,407.07,1429948,0
+HUBS.US,D,20220811,000000,411.86,412.5,379.37,384.09,783941,0
+HUBS.US,D,20220812,000000,388.34,390.36,378.75,387.59,375063,0
+HUBS.US,D,20220815,000000,384.74,397.39,383.62,388.54,315703,0
+HUBS.US,D,20220816,000000,382.14,382.2,369.59,379.16,594607,0
+HUBS.US,D,20220817,000000,368.03,372.72,362.8,365.45,412484,0
+HUBS.US,D,20220818,000000,365.19,366.97,359.02,363.22,349422,0
+HUBS.US,D,20220819,000000,357.81,358,345.52,351.58,425854,0
+HUBS.US,D,20220822,000000,341.64,350.99,335,343.45,461610,0
+HUBS.US,D,20220823,000000,344.01,353.495,341.34,342.04,324527,0
+HUBS.US,D,20220824,000000,344.59,356.98,341.69,349.73,370893,0
+HUBS.US,D,20220825,000000,351.17,352.495,343.36,351.97,415282,0
+HUBS.US,D,20220826,000000,351.11,353.44,335.33,335.33,443060,0
+HUBS.US,D,20220829,000000,329.35,342.6,326,333.23,275590,0
+HUBS.US,D,20220830,000000,339.69,345,329.27,338.66,430034,0
+HUBS.US,D,20220831,000000,343.45,350,335.59,337.04,416318,0
+HUBS.US,D,20220901,000000,329.71,334.28,306,310.01,1456816,0
+HUBS.US,D,20220902,000000,316.19,320.77,302.63,315.36,608930,0
+HUBS.US,D,20220906,000000,316.64,319.56,307.9,311.12,566054,0
+HUBS.US,D,20220907,000000,310.85,318,281.6,292.3,1973719,0
+HUBS.US,D,20220908,000000,286.25,303.58,282.7,303.56,1005338,0
+HUBS.US,D,20220909,000000,310.46,333.06,310.28,332.5,1313591,0
+HUBS.US,D,20220912,000000,333.5,339.93,325.58,333.1,626632,0
+HUBS.US,D,20220913,000000,312.605,318.01,305.25,305.64,685873,0
+HUBS.US,D,20220914,000000,305.33,308.7,299,305.41,393613,0
+HUBS.US,D,20220915,000000,298.97,311.95,297.841,302.84,530581,0
+HUBS.US,D,20220916,000000,295.15,296.7,286.03,291.57,900392,0
+HUBS.US,D,20220919,000000,288.59,294.55,284.1998,289.99,674229,0
+HUBS.US,D,20220920,000000,286,290,283.25,284.09,561522,0
+HUBS.US,D,20220921,000000,289.84,296.23,283,283.29,672447,0
+HUBS.US,D,20220922,000000,280.11,284.39,273.31,273.31,713303,0
+HUBS.US,D,20220923,000000,270.45,273.62,263.23,272.81,593724,0
+HUBS.US,D,20220926,000000,271.38,280.97,270.595,272.62,682538,0
+HUBS.US,D,20220927,000000,280.84,286.72,274.9,275.79,441924,0
+HUBS.US,D,20220928,000000,274.74,287.67,274.74,283.99,655707,0
+HUBS.US,D,20220929,000000,277.59,279.41,270.26,274.35,867795,0
+HUBS.US,D,20220930,000000,271.88,282.425,269.42,270.12,570820,0
+HUBS.US,D,20221003,000000,271.05,286.64,271.05,284.53,903506,0
+HUBS.US,D,20221004,000000,294.85,300.27,292.01,298.73,978749,0
+HUBS.US,D,20221005,000000,292,299.6,287.55,296.71,560066,0
+HUBS.US,D,20221006,000000,296.11,305.88,293.74,294.7,298921,0
+HUBS.US,D,20221007,000000,285.28,287.49,277.07,282.46,480020,0
+HUBS.US,D,20221010,000000,282.32,283.7,267.345,273.44,585938,0
+HUBS.US,D,20221011,000000,271.78,271.78,257.63,261.16,503072,0
+HUBS.US,D,20221012,000000,262.05,266.88,254.05,265.71,727126,0
+HUBS.US,D,20221013,000000,251.81,267.86,245.03,265.64,1049114,0
+HUBS.US,D,20221014,000000,271.84,274.58,255.58,256.09,681274,0
+HUBS.US,D,20221017,000000,264.56,276.48,258,270.75,966323,0
+HUBS.US,D,20221018,000000,283.17,287.49,274.365,276,600410,0
+HUBS.US,D,20221019,000000,270.85,275.25,260.26,263.57,469164,0
+HUBS.US,D,20221020,000000,264.76,275.56,264,265,633639,0
+HUBS.US,D,20221021,000000,259.65,265.69,253.2,265.47,592782,0
+HUBS.US,D,20221024,000000,268.28,268.28,253.26,265.01,416960,0
+HUBS.US,D,20221025,000000,275.42,290.93,268.74,290.58,1148212,0
+HUBS.US,D,20221026,000000,281.88,293.81,272.88,273.35,736880,0
+HUBS.US,D,20221027,000000,281.06,288.67,276.46,280.14,670367,0
+HUBS.US,D,20221028,000000,276.33,290.27,271.58,289.99,605479,0
+HUBS.US,D,20221031,000000,286.22,297.18,283.47,296.56,754883,0
+HUBS.US,D,20221101,000000,306.8,314.945,286.83,290.18,664689,0
+HUBS.US,D,20221102,000000,283,283,263.16,263.58,1249214,0
+HUBS.US,D,20221103,000000,286.37,302.836,277.09,278.56,1956451,0
+HUBS.US,D,20221104,000000,281.58,281.58,255.45,265.69,1148969,0
+HUBS.US,D,20221107,000000,267.37,268.77,249.99,260.32,895644,0
+HUBS.US,D,20221108,000000,262.35,286.68,254.63,274.37,1102438,0
+HUBS.US,D,20221109,000000,269.83,271.9723,259.32,259.36,513897,0
+HUBS.US,D,20221110,000000,280.85,303.68,280.688,303.35,1259534,0
+HUBS.US,D,20221111,000000,303.82,321.435,300.99,306.09,1201494,0
+HUBS.US,D,20221114,000000,303.86,303.86,288.67,292.96,1047088,0
+HUBS.US,D,20221115,000000,300.15,311.65,299.6355,308.02,1338011,0
+HUBS.US,D,20221116,000000,299.51,310.57,291.21,295.11,1132377,0
+HUBS.US,D,20221117,000000,286.09,287.61,276.51,278.17,649196,0
+HUBS.US,D,20221118,000000,282.8,282.8,269.28,272.6,755906,0
+HUBS.US,D,20221121,000000,268.05,272.56,263.51,263.84,761053,0
+HUBS.US,D,20221122,000000,266.05,272.81,257.5,272.58,645793,0
+HUBS.US,D,20221123,000000,272.57,293.99,271.7515,289.3,590384,0
+HUBS.US,D,20221125,000000,287,293.07,284.95,290.18,328146,0
+HUBS.US,D,20221128,000000,287.18,295.59,286.085,288.72,1107860,0
+HUBS.US,D,20221129,000000,289.8,290.28,277.21,282.68,537386,0
+HUBS.US,D,20221130,000000,279.75,303.15,279.75,303.03,724807,0
+HUBS.US,D,20221201,000000,299.42,313.84,294.2,305.92,774380,0
+HUBS.US,D,20221202,000000,296.76,304.46,290,303.96,561229,0
+HUBS.US,D,20221205,000000,300.67,302.86,278.68,281.1,636145,0
+HUBS.US,D,20221206,000000,280.84,283.39,265.7401,270.26,643418,0
+HUBS.US,D,20221207,000000,271.73,278.21,268.31,275.75,842261,0
+HUBS.US,D,20221208,000000,279,295.58,277.2,292.67,678564,0
+HUBS.US,D,20221209,000000,291.81,301.26,291.14,291.38,545395,0
+HUBS.US,D,20221212,000000,294.8,302.23,293.736,296.85,809654,0
+HUBS.US,D,20221213,000000,314.9,322.29,300.59,308.42,1134903,0
+HUBS.US,D,20221214,000000,305.32,318.38,305.32,313.55,626055,0
+HUBS.US,D,20221215,000000,305.49,308.38,296.5,299.46,532697,0
+HUBS.US,D,20221216,000000,298.78,305.6199,293.03,295.48,556480,0
+HUBS.US,D,20221219,000000,295.13,295.13,285.491,287.52,339738,0
+HUBS.US,D,20221220,000000,281.63,294.46,280.69,290.2,395091,0
+HUBS.US,D,20221221,000000,290.76,298.96,286.31,294.71,422637,0
+HUBS.US,D,20221222,000000,288.55,291.11,276.83,283.4,458976,0
+HUBS.US,D,20221223,000000,281.64,283.4,274.1671,281.23,485878,0
+HUBS.US,D,20221227,000000,277.33,277.33,269.38,274.18,442977,0
+HUBS.US,D,20221228,000000,272.62,280,269.93,277.55,371725,0
+HUBS.US,D,20221229,000000,282.02,295.9599,279.08,291.89,865421,0
+HUBS.US,D,20221230,000000,285,290.425,283.9,289.13,327950,0
+HUBS.US,D,20230103,000000,297.77,304.17,283.5616,289.89,484821,0
+HUBS.US,D,20230104,000000,295.74,299.605,285.82,294.79,559034,0
+HUBS.US,D,20230105,000000,289.79,290.655,274.46,276.12,617984,0
+HUBS.US,D,20230106,000000,278.24,278.24,267.99,272.14,906767,0
+HUBS.US,D,20230109,000000,276.67,291.07,276.67,286.6,1156464,0
+HUBS.US,D,20230110,000000,285,289.595,278.29,289.07,834689,0
+HUBS.US,D,20230111,000000,293.46,302.36,287.4001,301.42,577588,0
+HUBS.US,D,20230112,000000,306.22,309.98,293.26,306.79,563715,0
+HUBS.US,D,20230113,000000,299.72,317.69,299.72,315.7,515127,0
+HUBS.US,D,20230117,000000,310.08,324.87,304.31,321.87,581251,0
+HUBS.US,D,20230118,000000,329.74,329.74,316,318.42,503761,0
+HUBS.US,D,20230119,000000,313.63,318.69,305.83,311.82,458844,0
+HUBS.US,D,20230120,000000,314.15,331.5,311.93,329.94,651767,0
+HUBS.US,D,20230123,000000,332.18,347.38,329.3,345.93,683110,0
+HUBS.US,D,20230124,000000,343.89,355.505,340.71,346.92,1038659,0
+HUBS.US,D,20230125,000000,333.35,352.87,329.23,349.45,779367,0
+HUBS.US,D,20230126,000000,359.96,362.525,352.14,357.87,828065,0
+HUBS.US,D,20230127,000000,352.55,362.5199,350.16,358.84,1138757,0
+HUBS.US,D,20230130,000000,352.71,356.465,342.42,348.99,521303,0
+HUBS.US,D,20230131,000000,348.34,349.1,334.78,347.01,1156705,0
+HUBS.US,D,20230201,000000,351.5,371.055,347.22,368.67,1121735,0
+HUBS.US,D,20230202,000000,385,399.55,377.31,397.96,1215528,0
+HUBS.US,D,20230203,000000,381.14,384.75,362.8,365.76,1239627,0
+HUBS.US,D,20230206,000000,358.3,369.62,356.695,359.93,779656,0
+HUBS.US,D,20230207,000000,359.17,369.815,352.39,369.4,496551,0
+HUBS.US,D,20230208,000000,366.86,375.45,360.85,362.17,410552,0
+HUBS.US,D,20230209,000000,368.95,371.025,354.805,358.65,524112,0
+HUBS.US,D,20230210,000000,355.34,355.34,343.38,345.45,555624,0
+HUBS.US,D,20230213,000000,348.73,357.235,342.32,354.03,476952,0
+HUBS.US,D,20230214,000000,349.38,368.42,347.98,363.92,651051,0
+HUBS.US,D,20230215,000000,365.03,370.8043,359.74,367.47,1339535,0
+HUBS.US,D,20230216,000000,358.75,373.99,357.0501,361.93,1659160,0
+HUBS.US,D,20230217,000000,415.68,418.39,394.45,404.65,2558584,0
+HUBS.US,D,20230221,000000,399.72,408.45,385.2,386,1119009,0
+HUBS.US,D,20230222,000000,386,398.75,382.855,385.87,809867,0
+HUBS.US,D,20230223,000000,388.11,395.01,384.7221,393.09,600372,0
+HUBS.US,D,20230224,000000,382.12,390,380.745,386.13,616162,0
+HUBS.US,D,20230227,000000,390.86,395.125,386.32,388.58,483425,0
+HUBS.US,D,20230228,000000,388.5,397.78,386.85,386.86,712599,0
+HUBS.US,D,20230301,000000,388.4,391.28,382.52,383.13,380298,0
+HUBS.US,D,20230302,000000,379.8,397,377.2,396.08,650346,0
+HUBS.US,D,20230303,000000,395.95,408.935,395.95,408.42,768548,0
+HUBS.US,D,20230306,000000,407.97,414,399.12,400.86,508755,0
+HUBS.US,D,20230307,000000,401,410,398,402.74,468715,0
+HUBS.US,D,20230308,000000,401.64,405.73,398.1001,403.44,496744,0
+HUBS.US,D,20230309,000000,400.93,410,392.76,392.93,593693,0
+HUBS.US,D,20230310,000000,388.8,390.36,367.355,369.7,1057858,0
+HUBS.US,D,20230313,000000,366.49,385.305,356.07,379.4,655372,0
+HUBS.US,D,20230314,000000,383.95,395.54,383.95,392.85,705801,0
+HUBS.US,D,20230315,000000,389.22,394.565,381.31,391.08,516226,0
+HUBS.US,D,20230316,000000,392.48,404.55,390.63,399.12,714574,0
+HUBS.US,D,20230317,000000,397.27,403.59,393.025,397.48,405297,0
+HUBS.US,D,20230320,000000,395.89,396,380.49,389.75,795463,0
+HUBS.US,D,20230321,000000,392.85,403.155,391.66,401.3,431654,0
+HUBS.US,D,20230322,000000,401.79,402,387.09,387.21,468704,0
+HUBS.US,D,20230323,000000,395.59,405.45,389.48,397.21,598295,0
+HUBS.US,D,20230324,000000,396.22,397.73,387.42,395.77,493710,0
+HUBS.US,D,20230327,000000,396.93,402.5899,392.49,400.16,304161,0
+HUBS.US,D,20230328,000000,399.61,404.54,397.735,403.24,474933,0
+HUBS.US,D,20230329,000000,407.21,414.31,404.54,411.68,529229,0
+HUBS.US,D,20230330,000000,415.69,421.655,414.12,416.97,439392,0
+HUBS.US,D,20230331,000000,418.69,431.6,417.98,428.75,636568,0
+HUBS.US,D,20230403,000000,423.34,426.07,414.54,420.1,430795,0
+HUBS.US,D,20230404,000000,424.71,428.33,417.32,419.33,715689,0
+HUBS.US,D,20230405,000000,416.52,416.675,399.67,405.25,937503,0
+HUBS.US,D,20230406,000000,401.21,408.52,390.22,407.57,823684,0
+HUBS.US,D,20230410,000000,400.43,410.55,394.26,407.71,345605,0
+HUBS.US,D,20230411,000000,403.5,413.55,402.67,408.85,351110,0
+HUBS.US,D,20230412,000000,417.37,422.39,411.22,413.66,530223,0
+HUBS.US,D,20230413,000000,417.42,426.785,416.25,423,499682,0
+HUBS.US,D,20230414,000000,416.8,423.27,409.05,416.2,480634,0
+HUBS.US,D,20230417,000000,417.05,424.12,416.45,417.07,429276,0
+HUBS.US,D,20230418,000000,421,423.0627,412.76,414.75,410373,0
+HUBS.US,D,20230419,000000,409.85,424.6124,409.46,419.27,351526,0
+HUBS.US,D,20230420,000000,415.62,422.49,414.59,417.07,285928,0
+HUBS.US,D,20230421,000000,418.49,424.43,416.02,423.85,506038,0
+HUBS.US,D,20230424,000000,424.33,427.4499,408.05,412.68,442255,0
+HUBS.US,D,20230425,000000,408.55,408.55,399.485,401.85,487988,0
+HUBS.US,D,20230426,000000,410,423.58,408.73,415.63,515157,0
+HUBS.US,D,20230427,000000,422.4,429.52,413.94,429.09,442227,0
+HUBS.US,D,20230428,000000,423.24,425.65,413,420.95,532870,0
+HUBS.US,D,20230501,000000,422.88,428.75,419.42,420.85,666002,0
+HUBS.US,D,20230502,000000,420.98,423.26,409.17,414.58,961754,0
+HUBS.US,D,20230503,000000,414,425.95,408.58,417.99,1016151,0
+HUBS.US,D,20230504,000000,451.63,468.88,435.45,448.85,1972060,0
+HUBS.US,D,20230505,000000,453.5,456.5,440.57,444.21,737784,0
+HUBS.US,D,20230508,000000,442.63,446.775,436.545,444.9,533309,0
+HUBS.US,D,20230509,000000,441.6,449.77,441.37,447.73,422456,0
+HUBS.US,D,20230510,000000,453.93,464.0647,453.74,459.71,503189,0
+HUBS.US,D,20230511,000000,461.14,464,456.4243,461.47,485742,0
+HUBS.US,D,20230512,000000,458.64,466.08,458.205,462.17,483200,0
+HUBS.US,D,20230515,000000,461.43,473.31,460.01,471.14,478706,0
+HUBS.US,D,20230516,000000,470,474.53,465.33,474.46,485944,0
+HUBS.US,D,20230517,000000,476.71,487.74,476.455,485.25,679869,0
+HUBS.US,D,20230518,000000,487.45,488.73,477.86,482.72,941348,0
+HUBS.US,D,20230519,000000,480.6,485.5,477.6,480.51,637691,0
+HUBS.US,D,20230522,000000,479,497.21,478.215,494.43,665555,0
+HUBS.US,D,20230523,000000,492.31,497.67,480.47,481.18,611285,0
+HUBS.US,D,20230524,000000,477.43,490.47,473.44,490.12,389130,0
+HUBS.US,D,20230525,000000,498.15,498.24,488.695,488.74,353405,0
+HUBS.US,D,20230526,000000,490.42,505.45,490.42,496.21,467760,0
+HUBS.US,D,20230530,000000,510,522.69,505.2,510.38,798657,0
+HUBS.US,D,20230531,000000,504.74,519.94,502.6301,517.99,949755,0
+HUBS.US,D,20230601,000000,508.26,526.5,503.235,517.79,519475,0
+HUBS.US,D,20230602,000000,520.47,530.69,520,524.14,664193,0
+HUBS.US,D,20230605,000000,521.91,535.12,521.3,528.59,525453,0
+HUBS.US,D,20230606,000000,525.3,535,522.13,530.29,353806,0
+HUBS.US,D,20230607,000000,529.37,533.82,498.92,503.3,869647,0
+HUBS.US,D,20230608,000000,501.87,524.09,496.37,517.4,528761,0
+HUBS.US,D,20230609,000000,520.27,529.155,512.17,516.91,531385,0
+HUBS.US,D,20230612,000000,516.83,526.88,514.54,521.07,300336,0
+HUBS.US,D,20230613,000000,517.5,518.71,491.8,512.67,1198901,0
+HUBS.US,D,20230614,000000,508,514.59,499.33,503.94,612057,0
+HUBS.US,D,20230615,000000,500.04,523.64,498.12,520.02,472905,0
+HUBS.US,D,20230616,000000,526.42,532.18,515.58,519.32,720559,0
+HUBS.US,D,20230620,000000,513.78,522.85,509.67,515.64,375879,0
+HUBS.US,D,20230621,000000,515.45,517.035,500.47,507.72,368752,0
+HUBS.US,D,20230622,000000,501.32,519.18,500.005,518.35,391772,0
+HUBS.US,D,20230623,000000,512.17,522.2,506.71,512.21,483066,0
+HUBS.US,D,20230626,000000,509.93,522.5,504.63,508.29,316913,0
+HUBS.US,D,20230627,000000,512.61,520.39,507.85,515.79,351036,0
+HUBS.US,D,20230628,000000,514.13,532,514.13,524.68,467062,0
+HUBS.US,D,20230629,000000,522.6,528.65,511.41,516.41,353970,0
+HUBS.US,D,20230630,000000,520.91,535.9,519,532.09,681181,0
+HUBS.US,D,20230703,000000,529.62,533.55,518.73,526.27,250943,0
+HUBS.US,D,20230705,000000,519.62,524.27,511.14,520.86,551122,0
+HUBS.US,D,20230706,000000,510.57,521.97,497.0283,521.24,652613,0
+HUBS.US,D,20230707,000000,520,526.99,511.87,512.86,330483,0
+HUBS.US,D,20230710,000000,513.98,530,511.16,529.94,378673,0
+HUBS.US,D,20230711,000000,535,544.2,529.895,540.21,405279,0
+HUBS.US,D,20230712,000000,547.91,549,536.25,543.03,395661,0
+HUBS.US,D,20230713,000000,545.72,558.25,545.72,550.96,318058,0
+HUBS.US,D,20230714,000000,557.99,569.59,552.49,555.36,440927,0
+HUBS.US,D,20230717,000000,549.69,562.24,548.47,557.33,471538,0
+HUBS.US,D,20230718,000000,556.69,566.245,550.95,561.67,445689,0
+HUBS.US,D,20230719,000000,566.96,571.595,556.88,568.62,392706,0
+HUBS.US,D,20230720,000000,560.28,565.5,537.49,540.1,756542,0
+HUBS.US,D,20230721,000000,547.85,551.44,542.31,544.31,321244,0
+HUBS.US,D,20230724,000000,550.1,552.8899,527.55,536.12,363901,0
+HUBS.US,D,20230725,000000,544.45,557.14,542.795,551.12,476383,0
+HUBS.US,D,20230726,000000,545.9,556.21,542,548.79,246758,0
+HUBS.US,D,20230727,000000,557.99,563.28,544.63,548.37,402989,0
+HUBS.US,D,20230728,000000,560.56,561.1866,548,556.86,357618,0
+HUBS.US,D,20230731,000000,562.7,581.4,560.325,580.55,586753,0
+HUBS.US,D,20230801,000000,572.42,579.12,567.2,576.36,470973,0
+HUBS.US,D,20230802,000000,569.43,569.43,542.31,553.23,908025,0
+HUBS.US,D,20230803,000000,514.58,515.53,489.19,490,1844013,0
+HUBS.US,D,20230804,000000,497.92,505.23,481.32,483.69,1217197,0
+HUBS.US,D,20230807,000000,483.57,494.64,478.5466,494.16,664958,0
+HUBS.US,D,20230808,000000,484.1,490,477.51,484.11,560411,0
+HUBS.US,D,20230809,000000,482.75,492.51,479.545,488.07,578796,0
+HUBS.US,D,20230810,000000,494.2,509.41,490.76,507.03,725769,0
+HUBS.US,D,20230811,000000,503,516.11,501.28,507.77,536818,0
+HUBS.US,D,20230814,000000,502.51,511.26,502,508.08,415058,0
+HUBS.US,D,20230815,000000,507.76,514.29,504.78,508.56,310998,0
+HUBS.US,D,20230816,000000,510.42,519.9799,506.57,510.07,662760,0
+HUBS.US,D,20230817,000000,506,508.62,491.52,491.83,492420,0
+HUBS.US,D,20230818,000000,486,509.75,486,504.93,615873,0
+HUBS.US,D,20230821,000000,505.97,514.76,501.125,503.02,495594,0
+HUBS.US,D,20230822,000000,506.83,510.4644,500.555,504.54,319795,0
+HUBS.US,D,20230823,000000,506.72,517.52,503.81,514.22,273634,0
+HUBS.US,D,20230824,000000,521,522,503.16,503.18,282534,0
+HUBS.US,D,20230825,000000,504.49,515.58,499.2,512.75,424120,0
+HUBS.US,D,20230828,000000,514.27,518.02,508.93,511.52,264191,0
+HUBS.US,D,20230829,000000,507.1,525.31,507.1,525.1,276307,0
+HUBS.US,D,20230830,000000,525.27,533.32,523.9639,530.8,314803,0
+HUBS.US,D,20230831,000000,531.73,548.2,531.73,546.52,511742,0
+HUBS.US,D,20230901,000000,550,558.62,548.22,551.61,474469,0
+HUBS.US,D,20230905,000000,557.05,557.05,542.06,550.45,442876,0
+HUBS.US,D,20230906,000000,547.09,557.33,543.7,544.14,634612,0
+HUBS.US,D,20230907,000000,537.18,552.06,532.97,550.58,515869,0
+HUBS.US,D,20230908,000000,550,556.76,536.68,537.19,345716,0
+HUBS.US,D,20230911,000000,539.48,544.89,536.7,542.4,292310,0
+HUBS.US,D,20230912,000000,533.7,539.36,528.89,529.67,252850,0
+HUBS.US,D,20230913,000000,524.32,530.385,517.42,519.41,412390,0
+HUBS.US,D,20230914,000000,521.6,524.44,510.42,513.52,425178,0
+HUBS.US,D,20230915,000000,507.52,512.57,502,511.74,707011,0
+HUBS.US,D,20230918,000000,507.64,514.875,506.74,510.34,449497,0
+HUBS.US,D,20230919,000000,506.55,512.89,503.7403,512.45,355300,0
+HUBS.US,D,20230920,000000,505.87,515.87,504.79,505.02,253525,0
+HUBS.US,D,20230921,000000,498.27,499.25,480,480.36,609791,0
+HUBS.US,D,20230922,000000,483.79,487.58,478.57,482.39,306925,0
+HUBS.US,D,20230925,000000,479.47,487.32,478.32,483.24,238436,0
+HUBS.US,D,20230926,000000,478.78,481.67,466.11,468.24,577503,0
+HUBS.US,D,20230927,000000,472.27,489.02,470.89,483.37,422589,0
+HUBS.US,D,20230928,000000,480,495.48,476.98,491,242737,0
+HUBS.US,D,20230929,000000,498.17,505,492.31,492.5,373890,0
+HUBS.US,D,20231002,000000,492.12,505.29,491.49,495.4,443156,0
+HUBS.US,D,20231003,000000,490.01,490.01,457.53,465.94,832594,0
+HUBS.US,D,20231004,000000,468.55,478.05,463.25,476.82,541567,0
+HUBS.US,D,20231005,000000,474.44,476.33,457,464.94,711773,0
+HUBS.US,D,20231006,000000,459.23,485.51,454.32,483.18,863643,0
+HUBS.US,D,20231009,000000,477,491.625,477,487.98,473854,0
+HUBS.US,D,20231010,000000,487.54,500.3,467.3,467.8,1481191,0
+HUBS.US,D,20231011,000000,450.02,464.2,445.865,455.45,1664764,0
+HUBS.US,D,20231012,000000,457.05,463.6348,448.52,456.39,579611,0
+HUBS.US,D,20231013,000000,464.06,466.615,451.61,456.27,515934,0
+HUBS.US,D,20231016,000000,458.32,471.835,456.3825,469.16,321672,0
+HUBS.US,D,20231017,000000,457.66,474.98,457.66,468.74,353930,0
+HUBS.US,D,20231018,000000,458.32,465.045,442.82,445.4,864228,0
+HUBS.US,D,20231019,000000,451.98,452.75,442.33,444.83,427186,0
+HUBS.US,D,20231020,000000,444.4,444.4,425.2,429.07,821321,0
+HUBS.US,D,20231023,000000,426.49,437.23,424.035,431.02,595519,0
+HUBS.US,D,20231024,000000,433.17,437.83,423.58,433.5,448676,0
+HUBS.US,D,20231025,000000,429.03,429.5,411.185,411.69,578886,0
+HUBS.US,D,20231026,000000,417.75,422.42,407.23,410.93,983611,0
+HUBS.US,D,20231027,000000,417.72,422.16,410,416.27,447106,0
+HUBS.US,D,20231030,000000,421.17,421.44,411.222,415.64,425931,0
+HUBS.US,D,20231031,000000,420,426.155,414.25,423.77,504371,0
+HUBS.US,D,20231101,000000,422.06,425.64,409.5,421.12,461492,0
+HUBS.US,D,20231102,000000,433.2,435.59,415.78,421.74,834671,0
+HUBS.US,D,20231103,000000,418.87,422.91,408.62,422.89,1325445,0
+HUBS.US,D,20231106,000000,427.56,427.56,414.54,420.5,733182,0
+HUBS.US,D,20231107,000000,429,446.86,427.35,437.89,1521806,0
+HUBS.US,D,20231108,000000,437.36,444.98,435.21,442.15,1151315,0
+HUBS.US,D,20231109,000000,465,465,413.07,415.12,2009510,0
+HUBS.US,D,20231110,000000,413.95,429.57,413.95,428.92,727140,0
+HUBS.US,D,20231113,000000,428,436.48,425.07,431.73,553554,0
+HUBS.US,D,20231114,000000,444.3,457.62,444.3,455.3,785367,0
+HUBS.US,D,20231115,000000,457.02,469.89,456.5,468.32,960915,0
+HUBS.US,D,20231116,000000,468,472.31,462.03,465.67,541540,0
+HUBS.US,D,20231117,000000,464.5,469.865,459.63,468.62,484389,0
+HUBS.US,D,20231120,000000,470.55,481.77,470,475.46,460474,0
+HUBS.US,D,20231121,000000,466.8,476.94,465.99,471.6,343849,0
+HUBS.US,D,20231122,000000,476.22,476.22,467.01,467.69,323823,0
+HUBS.US,D,20231124,000000,466.11,468.15,462.785,467.75,126352,0
+HUBS.US,D,20231127,000000,466.64,472.895,465.25,465.42,298262,0
+HUBS.US,D,20231128,000000,462.55,476.885,462.55,475.59,355658,0
+HUBS.US,D,20231129,000000,482.01,499.15,482.01,496.52,822166,0
+HUBS.US,D,20231130,000000,500,508.29,488.26,493.93,959555,0
+HUBS.US,D,20231201,000000,494.45,517.46,492.2,516.97,863263,0
+HUBS.US,D,20231204,000000,512.01,517.31,506.38,506.99,599053,0
+HUBS.US,D,20231205,000000,502.35,507.91,496.964,503,284713,0
+HUBS.US,D,20231206,000000,503.11,508,497.565,497.79,298674,0
+HUBS.US,D,20231207,000000,495.74,497.125,490.1,492.04,292501,0
+HUBS.US,D,20231208,000000,488.46,506.7,485.78,502.04,392337,0
+HUBS.US,D,20231211,000000,500.06,507.86,497.99,501.7,214157,0
+HUBS.US,D,20231212,000000,512.81,528.7607,505.254,527.24,575810,0
+HUBS.US,D,20231213,000000,527,537.01,518.75,533.79,424111,0
+HUBS.US,D,20231214,000000,540,556.43,539.91,553.35,845088,0
+HUBS.US,D,20231215,000000,555.23,565.74,550,557.72,644112,0
+HUBS.US,D,20231218,000000,555.23,566.15,553.81,563.67,291860,0
+HUBS.US,D,20231219,000000,562.68,574,562.42,567.35,341891,0
+HUBS.US,D,20231220,000000,561.36,576.9,558.81,564.71,577388,0
+HUBS.US,D,20231221,000000,573.93,580.53,570.63,578.31,340214,0
+HUBS.US,D,20231222,000000,578.31,584.25,573.7401,579.9,281775,0
+HUBS.US,D,20231226,000000,580.1,586.29,575.925,584.56,241572,0
+HUBS.US,D,20231227,000000,585.88,588.87,581.67,585.36,206479,0
+HUBS.US,D,20231228,000000,585.54,593.53,579.93,589.05,281219,0
+HUBS.US,D,20231229,000000,587.8,592,580,580.54,258216,0
+HUBS.US,D,20240102,000000,572.94,574.09,540.28,547.86,738827,0
+HUBS.US,D,20240103,000000,538.81,545.28,528.62,533.27,558931,0
+HUBS.US,D,20240104,000000,530.93,541.08,529.52,530.25,333923,0
+HUBS.US,D,20240105,000000,527.66,544.41,527,537.84,384747,0
+HUBS.US,D,20240108,000000,547.36,560.67,543.985,557.17,325474,0
+HUBS.US,D,20240109,000000,555.36,570.78,554.125,564.3,348579,0
+HUBS.US,D,20240110,000000,573.24,577.99,565.99,569.89,301488,0
+HUBS.US,D,20240111,000000,576.84,576.84,559.9,570.33,287202,0
+HUBS.US,D,20240112,000000,572.51,573.98,560.995,561.35,284366,0
+HUBS.US,D,20240116,000000,555.84,565.64,553.345,565.62,286628,0
+HUBS.US,D,20240117,000000,560.66,565.15,546.48,564.09,316641,0
+HUBS.US,D,20240118,000000,571.42,574.83,561.56,573.91,318854,0
+HUBS.US,D,20240119,000000,579.39,582.67,570.8,581.4,336096,0
+HUBS.US,D,20240122,000000,589,598,582.74,590.25,352458,0
+HUBS.US,D,20240123,000000,592.3,595.215,583.0606,590.97,331409,0
+HUBS.US,D,20240124,000000,598.08,599.65,585.19,585.7,255168,0
+HUBS.US,D,20240125,000000,592.15,596.51,578.335,585.73,265060,0
+HUBS.US,D,20240126,000000,583.79,595,581.57,588.74,198472,0
+HUBS.US,D,20240129,000000,591.07,610.36,591.07,609.94,429824,0
+HUBS.US,D,20240130,000000,610.04,635.74,610,623.98,812964,0
+HUBS.US,D,20240131,000000,614.37,623.16,602.815,611,518826,0
+HUBS.US,D,20240201,000000,614.06,621.99,605.1057,612.97,436525,0
+HUBS.US,D,20240202,000000,610,615.7199,599.25,612.39,443908,0
+HUBS.US,D,20240205,000000,607.94,611.8,593.59,602.85,396578,0
+HUBS.US,D,20240206,000000,608.02,608.13,596.86,605.93,307921,0
+HUBS.US,D,20240207,000000,610,615.39,597.59,609.85,387176,0
+HUBS.US,D,20240208,000000,613.06,629.45,613.06,628.69,392429,0
+HUBS.US,D,20240209,000000,635.03,660,634.995,646.63,540585,0
+HUBS.US,D,20240212,000000,639.52,641.01,611.26,617.07,616371,0
+HUBS.US,D,20240213,000000,590.515,613.34,588.045,603.91,578466,0
+HUBS.US,D,20240214,000000,613.74,631.45,606.99,629.64,895114,0
+HUBS.US,D,20240215,000000,644,646.56,601.35,608.96,1447429,0
+HUBS.US,D,20240216,000000,603.1,618.77,596.95,613.5,789989,0
+HUBS.US,D,20240220,000000,600,607.98,589.585,595.34,564601,0
+HUBS.US,D,20240221,000000,581.39,591.34,578.06,589.23,467691,0
+HUBS.US,D,20240222,000000,605.89,609.98,600.08,600.35,381018,0
+HUBS.US,D,20240223,000000,605.8,610.22,601.26,605.41,243989,0
+HUBS.US,D,20240226,000000,609.54,614.25,600.89,606.96,225327,0
+HUBS.US,D,20240227,000000,611.84,621.06,609.04,615.61,349709,0
+HUBS.US,D,20240228,000000,611.42,617,605.6,612.69,266093,0
+HUBS.US,D,20240229,000000,615.28,619.85,609.43,618.81,597352,0
+HUBS.US,D,20240301,000000,620,635.25,614.685,633.8,386207,0
+HUBS.US,D,20240304,000000,634.21,635.52,624.2,628.71,323933,0
+HUBS.US,D,20240305,000000,620.14,624.62,596.08,605.88,456881,0
+HUBS.US,D,20240306,000000,615.38,619.02,608.56,610.59,307296,0
+HUBS.US,D,20240307,000000,612.01,617.06,601.94,612.98,237683,0
+HUBS.US,D,20240308,000000,613,624.85,603.99,604.49,266134,0
+HUBS.US,D,20240311,000000,605.5,618.375,601.75,612.5,353486,0
+HUBS.US,D,20240312,000000,623.25,625.44,617.83,621.16,346154,0
+HUBS.US,D,20240313,000000,621,628.4683,618.07,625,435802,0
+HUBS.US,D,20240314,000000,626.83,637.765,620.06,630.01,488263,0
+HUBS.US,D,20240315,000000,618.73,620.06,600.41,601.1,488413,0
+HUBS.US,D,20240318,000000,605.03,608.155,598.135,599.85,240470,0
+HUBS.US,D,20240319,000000,597.68,615,589.165,612.71,341173,0
+HUBS.US,D,20240320,000000,614.52,628.23,610.2,625.64,309859,0
+HUBS.US,D,20240321,000000,625.22,631.57,619.45,620.52,549866,0
+HUBS.US,D,20240322,000000,618.49,623.66,603.99,621.75,365292,0
+HUBS.US,D,20240325,000000,614.46,633.08,614.3,629.82,323163,0
+HUBS.US,D,20240326,000000,632.06,635.22,626.07,632.03,444346,0
+HUBS.US,D,20240327,000000,636.09,637.91,609.56,623.33,441363,0
+HUBS.US,D,20240328,000000,623.27,628.98,619.14,626.56,437968,0
+HUBS.US,D,20240401,000000,624.07,649.2,622.06,636.85,711195,0
+HUBS.US,D,20240402,000000,627.12,628.18,608.21,609.97,636569,0
+HUBS.US,D,20240403,000000,605.43,637.44,605.43,626.7,680775,0
+HUBS.US,D,20240404,000000,630,693.85,628.86,657.85,3057740,0
+HUBS.US,D,20240405,000000,670.03,688.87,669.89,670,917197,0
+HUBS.US,D,20240408,000000,670,674.5,657.75,670.15,457132,0
+HUBS.US,D,20240409,000000,669.64,678.61,656.61,659.13,539046,0
+HUBS.US,D,20240410,000000,641.25,662.78,636.05,657.71,364492,0
+HUBS.US,D,20240411,000000,660.01,682.66,660.01,682.02,520564,0
+HUBS.US,D,20240412,000000,677.74,679.3,653.915,663.35,469996,0
+HUBS.US,D,20240415,000000,663.16,664.695,637.27,637.63,345740,0
+HUBS.US,D,20240416,000000,636.18,639.19,628.985,633.85,364173,0
+HUBS.US,D,20240417,000000,633.85,656.8799,633.23,633.45,556943,0
+HUBS.US,D,20240418,000000,634.59,668.65,631.805,649.58,726085,0
+HUBS.US,D,20240419,000000,652,662.52,623.57,631.42,810702,0
+HUBS.US,D,20240422,000000,632.72,641.55,619.71,633.04,511528,0
+HUBS.US,D,20240423,000000,641.3,656.8,631.12,651.78,680664,0
+HUBS.US,D,20240424,000000,661.64,664.02,647.28,651.74,399822,0
+HUBS.US,D,20240425,000000,644.16,644.16,622.42,636.1,497004,0
+HUBS.US,D,20240426,000000,634.31,642.0857,630.5222,631.13,591063,0
+HUBS.US,D,20240429,000000,633.86,644.655,625.93,636.16,409069,0
+HUBS.US,D,20240430,000000,630,634.98,604.57,604.87,607372,0
+HUBS.US,D,20240501,000000,607.24,622.25,585.0091,606.09,626167,0
+HUBS.US,D,20240502,000000,603.56,606.21,582,590.89,873581,0
+HUBS.US,D,20240503,000000,605.54,607.86,595,600.27,354179,0
+HUBS.US,D,20240506,000000,607.4,617.66,602.26,617.22,436840,0
+HUBS.US,D,20240507,000000,615.03,616.69,604.825,615.46,546866,0
+HUBS.US,D,20240508,000000,608.26,611.37,585.27,590.05,1182045,0
+HUBS.US,D,20240509,000000,625,628,583.02,587.15,2080189,0
+HUBS.US,D,20240510,000000,588.73,608.84,588.73,597.95,1034232,0
+HUBS.US,D,20240513,000000,597.06,609.795,593.0401,597.79,872248,0
+HUBS.US,D,20240514,000000,598.73,602.21,589.31,589.65,519242,0
+HUBS.US,D,20240515,000000,595.4,621.45,594.85,614.16,577339,0
+HUBS.US,D,20240516,000000,616.51,621.82,610.36,610.36,536764,0
+HUBS.US,D,20240517,000000,610.28,620.18,610,615.34,364669,0
+HUBS.US,D,20240520,000000,614.37,619.99,610.2701,619.99,268019,0
+HUBS.US,D,20240521,000000,613,619.85,610.86,610.95,316396,0
+HUBS.US,D,20240522,000000,613.16,629.57,611.79,612.82,600343,0
+HUBS.US,D,20240523,000000,620.15,624.6,588.64,594.86,876867,0
+HUBS.US,D,20240524,000000,595,599.54,583.01,590.16,571617,0
+HUBS.US,D,20240528,000000,590.16,648.15,581.74,638.39,1975827,0
+HUBS.US,D,20240529,000000,634.55,656.46,632.62,648.23,764075,0
+HUBS.US,D,20240530,000000,637.37,645.56,605.87,606.26,1247698,0
+HUBS.US,D,20240531,000000,609.9,617.82,583.67,611.05,1602338,0
+HUBS.US,D,20240603,000000,611.17,620,587.185,597.15,865073,0
+HUBS.US,D,20240604,000000,606.9,615.955,604.02,608.93,686590,0
+HUBS.US,D,20240605,000000,614.88,617.78,598.65,605.52,471166,0
+HUBS.US,D,20240606,000000,600.95,611.67,597.35,598.51,412027,0
+HUBS.US,D,20240607,000000,595,598.0057,591.48,596.65,320892,0
+HUBS.US,D,20240610,000000,596,600.83,593,595.92,625291,0
+HUBS.US,D,20240611,000000,596.18,599.48,584.16,588.46,502151,0
+HUBS.US,D,20240612,000000,596.3,604.65,588.56,591.35,559434,0
+HUBS.US,D,20240613,000000,592.99,598.08,566.9,567,775269,0
+HUBS.US,D,20240614,000000,572.36,587.4873,569.41,584.71,466155,0
+HUBS.US,D,20240617,000000,578.13,581.65,570.65,570.99,444490,0
+HUBS.US,D,20240618,000000,559.11,573.25,553.84,562,587919,0
+HUBS.US,D,20240620,000000,561.99,563.02,552.003,557.25,773773,0
+HUBS.US,D,20240621,000000,560,580.64,550.91,578.43,2162465,0
+HUBS.US,D,20240624,000000,569.5,580.485,562.62,573.6,487675,0
+HUBS.US,D,20240625,000000,575.06,586.81,571.725,585.21,490351,0
+HUBS.US,D,20240626,000000,584.31,584.31,559.3983,568.52,941439,0
+HUBS.US,D,20240627,000000,568,590.5,565.555,586.01,562067,0
+HUBS.US,D,20240628,000000,588.61,598.33,580.26,589.79,809443,0
+HUBS.US,D,20240701,000000,585,593.35,576.74,592.58,466361,0
+HUBS.US,D,20240702,000000,592.8,596.15,575.58,584.14,495063,0
+HUBS.US,D,20240703,000000,586.34,594.665,584.88,592.31,251501,0
+HUBS.US,D,20240705,000000,587.65,596.25,586.67,587.25,307757,0
+HUBS.US,D,20240708,000000,587,594.755,576.5,586.16,498218,0
+HUBS.US,D,20240709,000000,586.16,587.45,560.12,560.21,730277,0
+HUBS.US,D,20240710,000000,558,558.3,455,492.31,4725927,0
+HUBS.US,D,20240711,000000,504.44,510.87,483.44,489.77,1820459,0
+HUBS.US,D,20240712,000000,479.36,484.99,467.41,476.13,1885552,0
+HUBS.US,D,20240715,000000,476,479.48,465.225,471.89,901280,0
+HUBS.US,D,20240716,000000,472.27,491.315,472.14,488.81,881561,0
+HUBS.US,D,20240717,000000,481.21,492.79,477.44,480.36,868771,0
+HUBS.US,D,20240718,000000,479.75,486.96,476.925,481.41,1221856,0
+HUBS.US,D,20240719,000000,479.68,480.16,469.6,479.82,728195,0
+HUBS.US,D,20240722,000000,482.1,484.8836,472.208,483.01,558970,0
+HUBS.US,D,20240723,000000,485.31,498.28,484.33,488.47,574703,0
+HUBS.US,D,20240724,000000,483.79,488.32,473.17,473.33,752915,0
+HUBS.US,D,20240725,000000,477.92,500,470.935,495.76,1085559,0
+HUBS.US,D,20240726,000000,498.95,501.1,491.6,492.72,930327,0
+HUBS.US,D,20240729,000000,494.3,500.5,491.76,498.7,627756,0
+HUBS.US,D,20240730,000000,498.83,501,482.185,488.02,664328,0
+HUBS.US,D,20240731,000000,495.43,500.655,492,497.03,551913,0
+HUBS.US,D,20240801,000000,500,504.91,476.57,481.87,604533,0
+HUBS.US,D,20240802,000000,467.26,467.7,447.69,465.66,1076820,0
+HUBS.US,D,20240805,000000,436,467.22,434.84,455.46,748875,0
+HUBS.US,D,20240806,000000,460.89,461,448.46,450.09,915965,0
+HUBS.US,D,20240807,000000,456.99,469.58,454.25,460.74,1021348,0
+HUBS.US,D,20240808,000000,490,493.24,462.94,476.35,1790555,0
+HUBS.US,D,20240809,000000,474.6,482.0707,460.555,472.61,600231,0
+HUBS.US,D,20240812,000000,476.94,476.94,463.32,469.29,505741,0
+HUBS.US,D,20240813,000000,471.01,484.62,471.01,484.61,594418,0
+HUBS.US,D,20240814,000000,482.37,486.03,477.96,484.26,527633,0
+HUBS.US,D,20240815,000000,489.67,494.96,485.6825,489.51,473447,0
+HUBS.US,D,20240816,000000,488.38,498.67,487.42,497.87,480065,0
+HUBS.US,D,20240819,000000,498.14,502.82,496.67,497.26,364084,0
+HUBS.US,D,20240820,000000,499.43,500.905,484.12,487.41,689541,0
+HUBS.US,D,20240821,000000,488.37,499.49,485.5,495.29,261686,0
+HUBS.US,D,20240822,000000,496.16,505.44,494.94,496.87,597648,0
+HUBS.US,D,20240823,000000,498.73,503.79,495.51,503.07,289112,0
+HUBS.US,D,20240826,000000,504,507.6115,496.35,499.1,217595,0
+HUBS.US,D,20240827,000000,495.2,505.9,492.81,502.01,354652,0
+HUBS.US,D,20240828,000000,499.03,502,490.4,493.19,363016,0
+HUBS.US,D,20240829,000000,497.94,507.3,496.14,500.05,328449,0
+HUBS.US,D,20240830,000000,503.57,506.55,493.77,499.07,415364,0
+HUBS.US,D,20240903,000000,497.62,511.1,491.73,495.76,346564,0
+HUBS.US,D,20240904,000000,491.19,500.19,486.24,494.28,393801,0
+HUBS.US,D,20240905,000000,493.05,510,491.825,504.17,363408,0
+HUBS.US,D,20240906,000000,506.52,508.22,492.44,496.48,395848,0
+HUBS.US,D,20240909,000000,500.39,503.62,492.075,494.51,331136,0
+HUBS.US,D,20240910,000000,498.17,498.84,487.08,492.14,290587,0
+HUBS.US,D,20240911,000000,492.09,500.23,488.31,497.82,257794,0
+HUBS.US,D,20240912,000000,499.11,499.11,490.75,492.6,290473,0
+HUBS.US,D,20240913,000000,493.43,500.94,490,491.17,482035,0
+HUBS.US,D,20240916,000000,491.61,498.78,488.34,495.41,429290,0
+HUBS.US,D,20240917,000000,495.48,497.07,488,492.3,359671,0
+HUBS.US,D,20240918,000000,494.07,515,488.86,503.76,925650,0
+HUBS.US,D,20240919,000000,515,531.795,510.56,530.11,1056367,0
+HUBS.US,D,20240920,000000,533.5,534.59,522.09,526.88,746639,0
+HUBS.US,D,20240923,000000,528.09,530,522.13,527.25,370679,0
+HUBS.US,D,20240924,000000,530,536.5334,524.68,532.11,556938,0
+HUBS.US,D,20240925,000000,531.66,533.525,527.95,531.19,270925,0
+HUBS.US,D,20240926,000000,547.11,547.23,530.54,534.88,579293,0
+HUBS.US,D,20240927,000000,538.21,540.76,531.43,536,331354,0
+HUBS.US,D,20240930,000000,536,542.59,530.17,531.6,276597,0
+HUBS.US,D,20241001,000000,532.29,537.32,523.98,526.66,451502,0
+HUBS.US,D,20241002,000000,525.84,525.84,510.12,514.56,689706,0
+HUBS.US,D,20241003,000000,511.34,519.99,510.17,517.42,315910,0
+HUBS.US,D,20241004,000000,524.28,535.39,521.435,535,438433,0
+HUBS.US,D,20241007,000000,535,536.58,520.83,522.09,320091,0
+HUBS.US,D,20241008,000000,529.09,542.31,525.14,532.36,499161,0
+HUBS.US,D,20241009,000000,531.83,543.01,531.83,541.07,358612,0
+HUBS.US,D,20241010,000000,536.16,554.2435,536.16,553.49,388561,0
+HUBS.US,D,20241011,000000,553.7,562.04,551.13,559.4,385717,0
+HUBS.US,D,20241014,000000,562.83,565.65,555.39,560.09,389080,0
+HUBS.US,D,20241015,000000,557.67,560.57,547.26,548.21,337184,0
+HUBS.US,D,20241016,000000,548.62,549.45,530.72,532.13,387650,0
+HUBS.US,D,20241017,000000,534.03,539.98,525.16,533.38,273040,0
+HUBS.US,D,20241018,000000,533.06,539.83,530.47,537.14,248541,0
+HUBS.US,D,20241021,000000,535,538.87,529.89,532.92,214784,0
+HUBS.US,D,20241022,000000,530,532.25,526.2,531.62,173696,0
+HUBS.US,D,20241023,000000,532.16,535.42,524.72,531.93,286278,0
+HUBS.US,D,20241024,000000,544.07,557.46,541.5,554.31,517294,0
+HUBS.US,D,20241025,000000,555.01,567.46,554.87,565.67,420075,0
+HUBS.US,D,20241028,000000,569,569,556.62,558.08,431452,0
+HUBS.US,D,20241029,000000,561.58,568.5999,556.72,563.21,251026,0
+HUBS.US,D,20241030,000000,562.01,570.65,560,561.11,264676,0
+HUBS.US,D,20241031,000000,557,562.835,551.7,554.79,334967,0
+HUBS.US,D,20241101,000000,563,575,560.2,565.23,477527,0
+HUBS.US,D,20241104,000000,566.41,570.29,564.185,564.55,483701,0
+HUBS.US,D,20241105,000000,570.25,584.55,568.805,578.28,456243,0
+HUBS.US,D,20241106,000000,584.65,603,584.65,597.79,889106,0
+HUBS.US,D,20241107,000000,632.005,661.73,625.065,644.61,1523343,0
+HUBS.US,D,20241108,000000,640,665.31,630.06,656.56,947094,0
+HUBS.US,D,20241111,000000,661,688.589,658.03,680.79,685710,0
+HUBS.US,D,20241112,000000,675.67,702.81,673.42,701.34,847163,0
+HUBS.US,D,20241113,000000,701,724.61,698.66,700.16,840117,0
+HUBS.US,D,20241114,000000,695.82,696.94,675.88,696.3,643721,0
+HUBS.US,D,20241115,000000,687.29,687.29,670.0001,677.07,460569,0
+HUBS.US,D,20241118,000000,677,681.36,667.91,668.32,371173,0
+HUBS.US,D,20241119,000000,662.99,682.55,653.53,682.53,440694,0
+HUBS.US,D,20241120,000000,683.255,695.31,681.81,694.48,340307,0
+HUBS.US,D,20241121,000000,699,728.8962,698.47,720,659351,0
+HUBS.US,D,20241122,000000,722.115,745.49,720,742.61,653470,0
+HUBS.US,D,20241125,000000,748.35,754.56,729.5,731.82,1041340,0
+HUBS.US,D,20241126,000000,732.5,737.71,725.05,729.83,300385,0
+HUBS.US,D,20241127,000000,729.245,729.77,712.31,722.76,234049,0
+HUBS.US,D,20241129,000000,723.085,729,718.84,721.05,174747,0
+HUBS.US,D,20241202,000000,723.835,730.93,720.15,723.59,249547,0
+HUBS.US,D,20241203,000000,715.28,728.53,705.2201,719.44,416119,0
+HUBS.US,D,20241204,000000,741.57,762.4651,741.57,757.4,638473,0
+HUBS.US,D,20241205,000000,750,753.16,736.92,737.87,576426,0
+HUBS.US,D,20241206,000000,740.73,756.79,738.2,741.67,604934,0
+HUBS.US,D,20241209,000000,746.75,752.15,733.1,737.38,460963,0
+HUBS.US,D,20241210,000000,730.01,741.08,707.57,720.62,607462,0
+HUBS.US,D,20241211,000000,723.375,738.11,720.63,726.08,433848,0
+HUBS.US,D,20241212,000000,729.9,736.305,725.38,734.49,586545,0
+HUBS.US,D,20241213,000000,734.99,737.8124,721.2067,721.86,340579,0
+HUBS.US,D,20241216,000000,726.555,749.1,723.415,746.91,454627,0
+HUBS.US,D,20241217,000000,735.03,748.01,729.55,741.67,612315,0
+HUBS.US,D,20241218,000000,743.645,744.48,705.46,707.02,426989,0
+HUBS.US,D,20241219,000000,715.325,715.37,691.215,702.45,590378,0
+HUBS.US,D,20241220,000000,691.6,723.74,685.01,719,811825,0
+HUBS.US,D,20241223,000000,713.15,720,709.99,714.96,190783,0
+HUBS.US,D,20241224,000000,713.14,724.37,712.17,721.36,101011,0
+HUBS.US,D,20241226,000000,722.905,726.8499,717.495,724.67,158166,0
+HUBS.US,D,20241227,000000,721.2,721.6,700.335,708.16,269893,0
+HUBS.US,D,20241230,000000,698.01,702.65,688.1501,699.51,239281,0
+HUBS.US,D,20241231,000000,700,703.63,692.12,696.77,208571,0
+HUBS.US,D,20250102,000000,704.43,706.66,689.43,697.43,312996,0
+HUBS.US,D,20250103,000000,701.04,709.49,685.675,702.85,419275,0
+HUBS.US,D,20250106,000000,712,716.28,703.52,707.71,331483,0
+HUBS.US,D,20250107,000000,707.075,709.76,692.99,701.25,356476,0
+HUBS.US,D,20250108,000000,704.195,715.5,698.62,709.42,398880,0
+HUBS.US,D,20250110,000000,692.93,707.96,685.85,704.36,374022,0
+HUBS.US,D,20250113,000000,698.0051,701.53,690,699.14,250468,0
+HUBS.US,D,20250114,000000,708.18,713.015,701.605,703.49,359481,0
+HUBS.US,D,20250115,000000,717.87,724.6,705.92,709.14,458868,0
+HUBS.US,D,20250116,000000,712.545,722.8799,711.655,717.33,321853,0
+HUBS.US,D,20250117,000000,712.47,718.85,700.125,704.44,503228,0
+HUBS.US,D,20250121,000000,707.25,726.09,700.35,726.09,385500,0
+HUBS.US,D,20250122,000000,735.265,744.39,726.32,730.16,331061,0
+HUBS.US,D,20250123,000000,726.215,737.23,720.2254,737.12,213015,0
+HUBS.US,D,20250124,000000,742,750.97,726.6,726.61,365647,0
+HUBS.US,D,20250127,000000,716.18,779.73,715.21,758.43,893279,0
+HUBS.US,D,20250128,000000,766.12,811.79,766.085,794.57,888371,0
+HUBS.US,D,20250129,000000,793.265,793.265,766.4,777.79,600063,0
+HUBS.US,D,20250130,000000,780.99,784.46,770,771.99,571598,0
+HUBS.US,D,20250131,000000,793.98,800,778.9401,779.53,515225,0
+HUBS.US,D,20250203,000000,766.4,773,745.54,764.92,445989,0
+HUBS.US,D,20250204,000000,766.97,773.1,760.88,763.61,488062,0
+HUBS.US,D,20250205,000000,768.605,780.75,764,779.71,288202,0
+HUBS.US,D,20250206,000000,776.94,786.805,772.88,778.05,379279,0
+HUBS.US,D,20250207,000000,776.83,783.93,770.32,771.17,376652,0
+HUBS.US,D,20250210,000000,801.11,808.38,791,805.57,760673,0
+HUBS.US,D,20250211,000000,797.9,804.55,776.13,784.45,488400,0
+HUBS.US,D,20250212,000000,777.725,793.75,770.51,785.5,792611,0
+HUBS.US,D,20250213,000000,836.71,881.13,817.17,819.71,1243894,0
+HUBS.US,D,20250214,000000,817,820,785.22,811.95,542885,0
+HUBS.US,D,20250218,000000,805.915,819,794,803.35,413037,0
+HUBS.US,D,20250219,000000,801.185,803.3116,765.11,770.95,632152,0
+HUBS.US,D,20250220,000000,765.01,766.63,745.3469,748,672381,0
+HUBS.US,D,20250221,000000,744.9,749,716.88,726.43,821472,0
+HUBS.US,D,20250224,000000,725.36,729.83,701.812,723.74,573859,0
+HUBS.US,D,20250225,000000,718.925,725.37,701.4901,720.1,460558,0
+HUBS.US,D,20250226,000000,726.87,738.54,720.5,724.37,463230,0
+HUBS.US,D,20250227,000000,727.815,734.61,711.96,713.19,404772,0
+HUBS.US,D,20250228,000000,711.88,725.66,702.8,723.99,586125,0
+HUBS.US,D,20250303,000000,729.54,732,705,707.63,522381,0
+HUBS.US,D,20250304,000000,697.46,702,665.8866,687.12,850831,0
+HUBS.US,D,20250305,000000,686.87,698.975,679.33,698.33,514171,0
+HUBS.US,D,20250306,000000,685.03,689,649.28,652.1,680335,0
+HUBS.US,D,20250307,000000,643.24,659.76,613.82,640.21,771424,0
+HUBS.US,D,20250310,000000,620.65,620.65,573.125,586.55,1256105,0
+HUBS.US,D,20250311,000000,586.5,602.52,582.07,590.67,1409665,0
+HUBS.US,D,20250312,000000,625,637.365,603,611.06,851063,0
+HUBS.US,D,20250313,000000,609.93,610.155,584.73,598.32,895945,0
+HUBS.US,D,20250314,000000,609.87,627.115,605.2,609.18,674611,0
+HUBS.US,D,20250317,000000,605.32,622.53,603.73,613.06,430605,0
+HUBS.US,D,20250318,000000,607.725,607.725,584.98,596.96,601657,0
+HUBS.US,D,20250319,000000,600.15,614.4,596.96,604.77,594305,0
+HUBS.US,D,20250320,000000,599.54,603.2,593.76,598.22,529235,0
+HUBS.US,D,20250321,000000,594.645,606.31,589.025,606.27,645043,0
+HUBS.US,D,20250324,000000,617.5,627.95,614.8201,626.9,432069,0
+HUBS.US,D,20250325,000000,630,637.78,624.88,627.11,308024,0
+HUBS.US,D,20250326,000000,620.58,627.71,603.8439,608.68,375515,0
+HUBS.US,D,20250327,000000,606.85,614.04,590.24,593.41,446223,0
+HUBS.US,D,20250328,000000,590.705,593.98,575,582.11,641984,0
+HUBS.US,D,20250331,000000,568.13,575.33,550.7625,571.29,752162,0
+HUBS.US,D,20250401,000000,571.29,584.475,566.73,582.02,466666,0
+HUBS.US,D,20250402,000000,574.85,599.27,573.92,592.99,673144,0
+HUBS.US,D,20250403,000000,552.59,558.72,522.4001,527.79,1122409,0
+HUBS.US,D,20250404,000000,505,512.63,481.15,501.5,1393433,0
+HUBS.US,D,20250407,000000,478.2,523.68,472.2779,498.57,1116531,0
+HUBS.US,D,20250408,000000,516.17,526.53,482.348,487.07,849566,0
+HUBS.US,D,20250409,000000,483.47,558.04,474.835,549.05,1304326,0
+HUBS.US,D,20250410,000000,532.74,535.75,508.93,518.87,1133413,0
+HUBS.US,D,20250411,000000,514.96,532.8,510.4,527.8,996932,0
+HUBS.US,D,20250414,000000,546.14,550.37,521.81,527.56,806451,0
+HUBS.US,D,20250415,000000,535,553.625,535,547.18,790509,0
+HUBS.US,D,20250416,000000,533,554.85,532.5,544.04,643269,0
+HUBS.US,D,20250417,000000,544.735,546.1975,534.62,539.69,384560,0
+HUBS.US,D,20250421,000000,531.595,533.025,508.76,519.06,516480,0
+HUBS.US,D,20250422,000000,532.2,542.67,523.67,541.82,685276,0
+HUBS.US,D,20250423,000000,570.07,584.14,561.14,565.96,852750,0
+HUBS.US,D,20250424,000000,574.175,604.8199,574.175,600.5,705894,0
+HUBS.US,D,20250425,000000,601.56,617.98,597.65,615.49,648399,0
+HUBS.US,D,20250428,000000,621.25,622.38,601.36,612.43,475579,0
+HUBS.US,D,20250429,000000,606,616.61,606,612.69,550853,0
+HUBS.US,D,20250430,000000,598,612.629,589.0019,611.5,571052,0
+HUBS.US,D,20250501,000000,621.085,635.55,613.62,624.05,674719,0
+HUBS.US,D,20250502,000000,633.17,641.47,624.05,635.81,458470,0
+HUBS.US,D,20250505,000000,631.025,651.5,630.71,639.4,499875,0
+HUBS.US,D,20250506,000000,632.73,640.765,625.89,632.11,434919,0
+HUBS.US,D,20250507,000000,636.52,647.4299,633.53,643.73,512565,0
+HUBS.US,D,20250508,000000,655.03,670.54,643.91,660.36,927561,0
+HUBS.US,D,20250509,000000,614.33,619.53,582.01,603.05,1797451,0
+HUBS.US,D,20250512,000000,628.89,663.99,624.22,662.63,1170969,0
+HUBS.US,D,20250513,000000,661.595,678.23,648.38,672.24,932124,0
+HUBS.US,D,20250514,000000,677.5939,682.565,664.79,670,703797,0
+HUBS.US,D,20250515,000000,665.17,666.25,644.0101,664.05,908685,0
+HUBS.US,D,20250516,000000,664.53,669.46,658.91,660.79,688427,0
+HUBS.US,D,20250519,000000,645.7,654.3321,644,648.03,451119,0
+HUBS.US,D,20250520,000000,644.07,646.75,637.875,641.75,546858,0
+HUBS.US,D,20250521,000000,632.82,639.75,617.765,621.25,693808,0
+HUBS.US,D,20250522,000000,621.98,632.385,614.22,627.8,571505,0
+HUBS.US,D,20250523,000000,614.415,621.39,611.26,614.92,432212,0
+HUBS.US,D,20250527,000000,622.576,627.49,614.04,616.47,649325,0
+HUBS.US,D,20250528,000000,620,626.935,616.45,616.92,490396,0
+HUBS.US,D,20250529,000000,619.95,621.16,576.22,578.25,1286076,0
+HUBS.US,D,20250530,000000,579.5,590.67,567.28,589.9,1416286,0
+HUBS.US,D,20250602,000000,587.085,597.18,576,592.02,541869,0
+HUBS.US,D,20250603,000000,593.85,600.12,583.85,600.11,525056,0
+HUBS.US,D,20250604,000000,598.7,603.7089,590,599.29,354074,0
+HUBS.US,D,20250605,000000,602.5,611,598.88,602.61,488456,0
+HUBS.US,D,20250606,000000,605.005,609.4,598.55,609.4,593435,0
+HUBS.US,D,20250609,000000,609,610.61,598.315,606.06,508230,0
+HUBS.US,D,20250610,000000,605.415,605.415,577.53,582.04,1206103,0
+HUBS.US,D,20250611,000000,584,587,572.74,573.57,691910,0
+HUBS.US,D,20250612,000000,568.6,578.5057,567.31,569.82,1222265,0
+HUBS.US,D,20250613,000000,562.5,563.1,551.415,554.59,805958,0
+HUBS.US,D,20250616,000000,558.095,559.1994,547.29,549.57,884321,0
+HUBS.US,D,20250617,000000,545.54,555.545,543.09,554.85,840904,0
+HUBS.US,D,20250618,000000,555.26,559.2,535.21,544.46,795870,0
+HUBS.US,D,20250620,000000,544.105,550.12,530.725,534.51,1563324,0
+HUBS.US,D,20250623,000000,529.18,543.0146,527.74,536.51,979979,0
+HUBS.US,D,20250624,000000,543.495,557.85,538.1,557.32,983801,0
+HUBS.US,D,20250625,000000,561.85,562.56,537,543.36,832650,0
+HUBS.US,D,20250626,000000,546.02,549.49,533.45,547.76,592980,0
+HUBS.US,D,20250627,000000,549.67,553.36,542.419,550.63,1011931,0
+HUBS.US,D,20250630,000000,554.96,559.96,552,556.63,522210,0
+HUBS.US,D,20250701,000000,555.385,558.21,543.21,557.86,644269,0
+HUBS.US,D,20250702,000000,553.8,557.6571,530.47,546.02,1051568,0
+HUBS.US,D,20250703,000000,549.87,565.32,547.8101,560.86,460430,0
+HUBS.US,D,20250707,000000,556.75,561.3,552.59,555.58,538392,0
+HUBS.US,D,20250708,000000,557.35,561.69,552.825,557.42,991038,0
+HUBS.US,D,20250709,000000,558,566.89,552.31,560.55,717663,0
+HUBS.US,D,20250710,000000,562.67,564.79,537.53,553.77,996268,0
+HUBS.US,D,20250711,000000,549.57,553.505,519.96,524.27,1234337,0
+HUBS.US,D,20250714,000000,525.125,544.38,524.5,538.6,852400,0
+HUBS.US,D,20250715,000000,542.205,544.385,527.84,528.91,685802,0
+HUBS.US,D,20250716,000000,528.29,541.53,526.3,541.53,603036,0
+HUBS.US,D,20250717,000000,542.355,546.1,526.97,528.6,927395,0
+HUBS.US,D,20250718,000000,529.09,542.76,526.1778,542.41,676204,0
+HUBS.US,D,20250721,000000,543.95,557.66,540.03,546.64,943600,0
+HUBS.US,D,20250722,000000,546.655,555.9503,545.32,549.72,686205,0
+HUBS.US,D,20250723,000000,553.85,564.73,546.62,560.9,611842,0
+HUBS.US,D,20250724,000000,564.05,567.83,548.56,552.16,559004,0
+HUBS.US,D,20250725,000000,555,562.66,554.96,559.66,601552,0
+HUBS.US,D,20250728,000000,558.28,568.16,556.0001,559.23,405686,0
+HUBS.US,D,20250729,000000,562.98,566.01,546.45,548.33,655760,0
+HUBS.US,D,20250730,000000,548.605,550.13,532.57,538.23,778446,0
+HUBS.US,D,20250731,000000,539.935,541.525,516.63,519.65,831253,0
+HUBS.US,D,20250801,000000,510,511,496.35,498.51,679172,0
+HUBS.US,D,20250804,000000,502.64,510.51,493.8,502.2,1038397,0
+HUBS.US,D,20250805,000000,509.51,510.73,492,492.16,830560,0
+HUBS.US,D,20250806,000000,497.025,503.7151,490.21,492.62,1471825,0
+HUBS.US,D,20250807,000000,519.93,522.8,444.25,461.87,2782239,0
+HUBS.US,D,20250808,000000,463.125,469.46,444.53,449.72,1285061,0
+HUBS.US,D,20250811,000000,444.28,447.85,418.34,420.79,1995212,0
+HUBS.US,D,20250812,000000,420.41,431.1699,418.77,423.78,1610752,0
+HUBS.US,D,20250813,000000,425.82,438.35,421.5,437.75,1129772,0
+HUBS.US,D,20250814,000000,436.8,436.8,424,429.9,822942,0
+HUBS.US,D,20250815,000000,431.9,443.03,430.5,439.37,856417,0
+HUBS.US,D,20250818,000000,439.285,448.92,437.0027,448.2,717134,0
+HUBS.US,D,20250819,000000,449.11,456.06,443.14,443.14,709367,0
+HUBS.US,D,20250820,000000,441,455.27,439.49,453.69,1183464,0
+HUBS.US,D,20250821,000000,449.9475,458.46,446.21,455.97,929055,0
+HUBS.US,D,20250822,000000,456.67,476.375,454.91,474.3,896024,0
+HUBS.US,D,20250825,000000,475.5,476.62,466.51,467.92,532786,0
+HUBS.US,D,20250826,000000,466.41,470.31,456.51,457.32,799037,0
+HUBS.US,D,20250827,000000,460.5,469.68,460.49,469.48,775292,0
+HUBS.US,D,20250828,000000,474.76,482.253,471.71,476.34,870129,0
+HUBS.US,D,20250829,000000,478.5,485.52,476.77,483.17,817603,0
+HUBS.US,D,20250902,000000,470.52,475.02,462.27,471.54,628296,0
+HUBS.US,D,20250903,000000,478.25,479.9,465.115,472.71,819470,0
+HUBS.US,D,20250904,000000,462.41,469.23,453.03,464.31,1061561,0
+HUBS.US,D,20250905,000000,470.51,492.1521,470.51,487.53,1132376,0
+HUBS.US,D,20250908,000000,489.0325,502.42,486.6,498.53,894443,0
+HUBS.US,D,20250909,000000,497.3675,504.9999,496.18,502.29,922340,0
+HUBS.US,D,20250910,000000,501.76,508.63,488.41,489.18,814511,0
+HUBS.US,D,20250911,000000,493,501.51,490.15,496.79,582847,0
+HUBS.US,D,20250912,000000,496.3,497.76,489.68,491.48,446717,0
+HUBS.US,D,20250915,000000,492.245,510.94,492.245,508.14,643315,0
+HUBS.US,D,20250916,000000,506.09,506.52,498.5463,502.55,620373,0
+HUBS.US,D,20250917,000000,505.99,517.08,502.22,507.3,616007,0
+HUBS.US,D,20250918,000000,511.53,520.47,509.88,513.12,672122,0
+HUBS.US,D,20250919,000000,517,521.54,509.11,518.84,969547,0
+HUBS.US,D,20250922,000000,514.41,525.51,509.355,522.97,522539,0
+HUBS.US,D,20250923,000000,522.695,522.79,510.94,513.14,636357,0
+HUBS.US,D,20250924,000000,517.59,525.475,509.82,515.35,607165,0
+HUBS.US,D,20250925,000000,509.635,514.33,503.2505,506.68,511429,0
+HUBS.US,D,20250926,000000,504,518.915,504,517.76,461358,0
+HUBS.US,D,20250929,000000,521.115,524.634,515.66,519.88,572113,0
+HUBS.US,D,20250930,000000,519.07,521.1888,462.0001,467.8,2093528,0
+HUBS.US,D,20251001,000000,471.09,477.04,423.105,440.25,3421461,0
+HUBS.US,D,20251002,000000,443.12,449.1034,436,445.16,1222444,0
+HUBS.US,D,20251003,000000,447.895,458.9049,447.11,451.87,896469,0
+HUBS.US,D,20251006,000000,454.74,503,443.24,463.59,2287151,0
+HUBS.US,D,20251007,000000,463.17,468.4,432.78,450.37,1168959,0
+HUBS.US,D,20251008,000000,451.805,459.77,446.26,459.56,756824,0
+HUBS.US,D,20251009,000000,456.29,460,450,452.99,815624,0
+HUBS.US,D,20251010,000000,456.85,457.351,436.855,439.66,982855,0
+HUBS.US,D,20251013,000000,443.5,453.51,440.15,449.88,634512,0
+HUBS.US,D,20251014,000000,442.92,461.98,442.335,456.58,596519,0
+HUBS.US,D,20251015,000000,465.75,468.81,444.16,445.44,659543,0
+HUBS.US,D,20251016,000000,449.99,463,432.38,432.7,715054,0
+HUBS.US,D,20251017,000000,432,442.35,430,436.82,569699,0
+HUBS.US,D,20251020,000000,441.725,455.51,439.5,451.58,547456,0
+HUBS.US,D,20251021,000000,446.63,480,445.215,478.01,858022,0
+HUBS.US,D,20251022,000000,472.71,479.13,468.1,469.5,525014,0
+HUBS.US,D,20251023,000000,474.64,476.1,468.82,475.8,405517,0
+HUBS.US,D,20251024,000000,480,485,469.37,469.67,408165,0
+HUBS.US,D,20251027,000000,474.01,478.38,470.31,471.94,470320,0
+HUBS.US,D,20251028,000000,472.4725,475.62,468.17,469.62,408989,0
+HUBS.US,D,20251029,000000,472.61,474.65,460.1,466.12,553994,0
+HUBS.US,D,20251030,000000,465.735,483.82,464.43,477.62,822739,0
+HUBS.US,D,20251031,000000,475.62,493.955,475.495,491.92,1032941,0
+HUBS.US,D,20251103,000000,492.4,497.9602,480.93,494.58,769763,0
+HUBS.US,D,20251104,000000,473.7338,484.23,465.21,471.99,780800,0
+HUBS.US,D,20251105,000000,473.13,476.635,458,464.71,1226534,0
+HUBS.US,D,20251106,000000,402.9,409.31,375.01,394.95,3209392,0
+HUBS.US,D,20251107,000000,390.2,405.8493,390.13,398.4,1359098,0
+HUBS.US,D,20251110,000000,394.955,398.4,379.76,386.35,1293392,0
+HUBS.US,D,20251111,000000,387.5,400.56,386.73,395.04,787545,0
+HUBS.US,D,20251112,000000,398.99,405,394.12,394.74,735988,0
+HUBS.US,D,20251113,000000,391.815,398.67,388.79,390.61,639178,0
+HUBS.US,D,20251114,000000,384,398.6,382.8153,396.36,754499,0
+HUBS.US,D,20251117,000000,393.5,394.9,368.04,369.1,1135001,0
+HUBS.US,D,20251118,000000,367.6,372.75,356.64,368.33,1429194,0
+HUBS.US,D,20251119,000000,368.93,371.0216,359.01,361.9,813513,0
+HUBS.US,D,20251120,000000,370.38,372,354.115,357.31,975706,0
+HUBS.US,D,20251121,000000,355,360.96,344.41,355.35,1155145,0
+HUBS.US,D,20251124,000000,356,357.985,350.258,356.5,798343,0
+HUBS.US,D,20251125,000000,357.725,373.54,356.85,371.51,723265,0
+HUBS.US,D,20251126,000000,368.12,369.15,360.66,361.81,589100,0
+HUBS.US,D,20251128,000000,364.13,371.01,362.64,367.32,285433,0
+HUBS.US,D,20251201,000000,363.66,376.08,361.35,373.4,702310,0
+HUBS.US,D,20251202,000000,373.79,381.7,372.115,373.32,711141,0
+HUBS.US,D,20251203,000000,370.51,375.21,364,374.97,753786,0
+HUBS.US,D,20251204,000000,380.825,381.47,369.63,377.04,591172,0
+HUBS.US,D,20251205,000000,375.01,387.06,372.05,379.85,588761,0
+HUBS.US,D,20251208,000000,381.71,386.295,379.05,385.21,552613,0
+HUBS.US,D,20251209,000000,383.8825,392.74,381,385.8,570485,0
+HUBS.US,D,20251210,000000,386.24,394.24,383.45,392.47,774798,0
+HUBS.US,D,20251211,000000,392.47,396.84,385.37,387.19,449863,0
+HUBS.US,D,20251212,000000,385.485,387.85,372.81,375.94,871952,0
+HUBS.US,D,20251215,000000,373.785,374.495,360.4,364.85,1058449,0
+HUBS.US,D,20251216,000000,365.86,375,360.83,370.35,878348,0
+HUBS.US,D,20251217,000000,376,388.53,374.9855,387.58,1203413,0
+HUBS.US,D,20251218,000000,387.5,405,383.2,390,1268967,0
+HUBS.US,D,20251219,000000,389.16,392.74,381.46,389.46,1309659,0
+HUBS.US,D,20251222,000000,391,402.9999,390.01,401,686370,0
+HUBS.US,D,20251223,000000,397.13,398.787,386.4205,397,753615,0
+HUBS.US,D,20251224,000000,397.05,399.91,393.5501,397.6,173399,0
+HUBS.US,D,20251226,000000,398.37,400.365,396.2001,398.16,214303,0
+HUBS.US,D,20251229,000000,394.95,402.82,394.95,399.37,463874,0
+HUBS.US,D,20251230,000000,397.575,406.94,396.69,405.83,654346,0
+HUBS.US,D,20251231,000000,402.065,405.27,398.6701,401.3,360297,0
+HUBS.US,D,20260102,000000,401.6,401.6,375.25,382.23,694587,0
+HUBS.US,D,20260105,000000,383.75,393.65,379.41,379.62,857193,0
+HUBS.US,D,20260106,000000,380.06,398.31,376.22,396,712298,0
+HUBS.US,D,20260107,000000,399.4,405.105,396,398.22,1057964,0
+HUBS.US,D,20260108,000000,396.86,397,369.73,369.9,762607,0
+HUBS.US,D,20260109,000000,373.15,377.76,365.63,371.56,921207,0
+HUBS.US,D,20260112,000000,371.5,379.4,365.17,375.96,708216,0
+HUBS.US,D,20260113,000000,377.26,383.4,353.29,358.89,996911,0
+HUBS.US,D,20260114,000000,356.2,357.65,341.8147,345.3,1537205,0
+HUBS.US,D,20260115,000000,345.75,349.57,328.68,329.24,1418624,0
+HUBS.US,D,20260116,000000,328.8,329,309,311.88,1971426,0
+HUBS.US,D,20260120,000000,305.33,311.81,302,304.79,1236597,0
+HUBS.US,D,20260121,000000,304,312.5,300.09,302.32,1221786,0
+HUBS.US,D,20260122,000000,303,320,302.51,319.5,1235515,0
+HUBS.US,D,20260123,000000,321.115,330.99,320.01,322.78,1067138,0
+HUBS.US,D,20260126,000000,324.71,332,323.1,328.99,833249,0
+HUBS.US,D,20260127,000000,331.375,335.29,314.63,319.66,953651,0
+HUBS.US,D,20260128,000000,325.86,329.17,314,317.11,938116,0
+HUBS.US,D,20260129,000000,302.25,302.25,276.73,281.53,3475584,0
+HUBS.US,D,20260130,000000,284.99,289.17,277.49,280,1959235,0
+HUBS.US,D,20260202,000000,282.5,284.7327,270.46,274.06,1426902,0
+HUBS.US,D,20260203,000000,263.43,263.43,236.36,245.16,3384430,0
+HUBS.US,D,20260204,000000,241.045,251.79,227.7801,243.93,2682222,0
+HUBS.US,D,20260205,000000,243,248.833,223.01,223.49,2294663,0
+HUBS.US,D,20260206,000000,226.32,237.05,223.89,232.58,2280796,0
+HUBS.US,D,20260209,000000,223.94,236.34,215,231.08,1709591,0
+HUBS.US,D,20260210,000000,233,240.8799,227.43,231.95,2583221,0
+HUBS.US,D,20260211,000000,230.11,232,207.2,209.33,4002452,0
+HUBS.US,D,20260212,000000,227.65,245.0328,213.09,228.95,7128366,0
+HUBS.US,D,20260213,000000,235.91,253.5,235.91,243.85,4043619,0
+HUBS.US,D,20260217,000000,251.64,256.65,235,247.31,2443446,0
+HUBS.US,D,20260218,000000,246.23,251.02,243.221,250.14,1508748,0
diff --git a/daily/us/nyse stocks/1/hysd.us.txt b/daily/us/nyse stocks/1/hysd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e9e3a8f4a0c986638327861001832e2faa3bfa4
--- /dev/null
+++ b/daily/us/nyse stocks/1/hysd.us.txt	
@@ -0,0 +1,263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYSD.US,D,20240909,000000,20.0952,20.0952,20.0952,20.0952,100,0
+HYSD.US,D,20240911,000000,20.06,20.1,20.06,20.0828,7751,0
+HYSD.US,D,20240912,000000,20.09,20.0913,20.0895,20.0913,257,0
+HYSD.US,D,20240913,000000,20.155,20.2,20.155,20.185,7231,0
+HYSD.US,D,20240916,000000,20.175,20.21,20.17,20.2002,487,0
+HYSD.US,D,20240917,000000,20.2,20.2004,20.19,20.2004,526,0
+HYSD.US,D,20240918,000000,20.18,20.22,20.18,20.2088,3257,0
+HYSD.US,D,20240919,000000,20.277,20.3,20.25,20.25,25357,0
+HYSD.US,D,20240920,000000,20.24,20.25,20.24,20.25,180,0
+HYSD.US,D,20240923,000000,20.24,20.24,20.24,20.24,100,0
+HYSD.US,D,20240924,000000,20.24,20.26,20.24,20.2504,2150,0
+HYSD.US,D,20240925,000000,20.23,20.24,20.225,20.225,5141,0
+HYSD.US,D,20240926,000000,20.2509,20.2509,20.2509,20.2509,4,0
+HYSD.US,D,20240927,000000,20.2601,20.2601,20.2601,20.2601,2,0
+HYSD.US,D,20240930,000000,20.26,20.2722,20.26,20.2722,844,0
+HYSD.US,D,20241001,000000,20.19,20.19,20.1814,20.1814,301,0
+HYSD.US,D,20241002,000000,20.175,20.175,20.175,20.175,1,0
+HYSD.US,D,20241003,000000,20.155,20.155,20.155,20.155,35,0
+HYSD.US,D,20241004,000000,20.12,20.13,20.12,20.1275,401,0
+HYSD.US,D,20241007,000000,20.08,20.1,20.07,20.07,6137,0
+HYSD.US,D,20241008,000000,20.0818,20.0818,20.0818,20.0818,1,0
+HYSD.US,D,20241009,000000,20.07,20.07,20.07,20.07,3,0
+HYSD.US,D,20241010,000000,20.06,20.0786,20.06,20.0786,701,0
+HYSD.US,D,20241011,000000,20.0936,20.0936,20.0936,20.0936,962,0
+HYSD.US,D,20241014,000000,20.0989,20.1042,20.0989,20.1042,250,0
+HYSD.US,D,20241015,000000,20.11,20.11,20.105,20.105,723,0
+HYSD.US,D,20241016,000000,20.14,20.14,20.14,20.14,1,0
+HYSD.US,D,20241017,000000,20.12,20.12,20.12,20.12,52,0
+HYSD.US,D,20241018,000000,20.14,20.14,20.14,20.14,1,0
+HYSD.US,D,20241021,000000,20.1,20.1,20.095,20.095,290,0
+HYSD.US,D,20241022,000000,20.08,20.09,20.08,20.0864,2401,0
+HYSD.US,D,20241023,000000,20.03,20.0356,20.03,20.0356,301,0
+HYSD.US,D,20241024,000000,20.0749,20.0749,20.0749,20.0749,26,0
+HYSD.US,D,20241025,000000,20.06,20.06,20.06,20.06,4,0
+HYSD.US,D,20241028,000000,20.1,20.155,20.1,20.155,101,0
+HYSD.US,D,20241029,000000,20.11,20.11,20.11,20.11,52,0
+HYSD.US,D,20241030,000000,20.0909,20.0909,20.0909,20.0909,52,0
+HYSD.US,D,20241031,000000,20.07,20.07,20.07,20.07,52,0
+HYSD.US,D,20241104,000000,19.9824,19.9824,19.9824,19.9824,1,0
+HYSD.US,D,20241105,000000,20.02,20.02,20.02,20.02,19,0
+HYSD.US,D,20241106,000000,20.0399,20.0399,20.0399,20.0399,4,0
+HYSD.US,D,20241107,000000,20.0903,20.0903,20.0903,20.0903,2,0
+HYSD.US,D,20241108,000000,20.13,20.13,20.13,20.13,11,0
+HYSD.US,D,20241113,000000,20.0998,20.0998,20.0708,20.0708,1284,0
+HYSD.US,D,20241210,000000,20.12,20.14,20.12,20.13,1944,0
+HYSD.US,D,20241211,000000,20.15,20.15,20.13,20.13,1000,0
+HYSD.US,D,20241212,000000,20.1,20.1,20.1,20.1,227,0
+HYSD.US,D,20241213,000000,20.08,20.08,20.06,20.06,243,0
+HYSD.US,D,20241217,000000,20.07,20.07,20.0671,20.0671,253,0
+HYSD.US,D,20241218,000000,19.97,19.97,19.9234,19.9234,104,0
+HYSD.US,D,20250102,000000,19.92,19.9205,19.92,19.9205,503,0
+HYSD.US,D,20250106,000000,19.97,19.9739,19.97,19.9739,321,0
+HYSD.US,D,20250107,000000,20,20,19.94,19.94,500,0
+HYSD.US,D,20250108,000000,19.93,19.9583,19.93,19.9583,551,0
+HYSD.US,D,20250110,000000,19.93,19.93,19.8859,19.8859,702,0
+HYSD.US,D,20250113,000000,19.8725,19.9,19.8725,19.88,529,0
+HYSD.US,D,20250114,000000,19.909,19.909,19.9035,19.9075,889,0
+HYSD.US,D,20250115,000000,19.9877,20.02,19.9877,20.0153,439,0
+HYSD.US,D,20250116,000000,20.02,20.0474,20.02,20.045,2351,0
+HYSD.US,D,20250121,000000,20.11,20.11,20.1,20.1,294,0
+HYSD.US,D,20250122,000000,20.105,20.11,20.105,20.105,3729,0
+HYSD.US,D,20250124,000000,20.12,20.12,20.115,20.115,122,0
+HYSD.US,D,20250129,000000,20.14,20.14,20.125,20.125,100,0
+HYSD.US,D,20250130,000000,20.16,20.1899,20.1467,20.155,4269,0
+HYSD.US,D,20250131,000000,20.15,20.15,20.12,20.12,102,0
+HYSD.US,D,20250204,000000,20.06,20.06,20.0504,20.0504,243,0
+HYSD.US,D,20250210,000000,20.065,20.07,20.065,20.07,946,0
+HYSD.US,D,20250213,000000,20.057,20.08,20.055,20.08,5994,0
+HYSD.US,D,20250214,000000,20.105,20.11,20.105,20.105,1362,0
+HYSD.US,D,20250218,000000,20.095,20.095,20.095,20.095,384,0
+HYSD.US,D,20250219,000000,20.09,20.0918,20.06,20.0918,1933,0
+HYSD.US,D,20250220,000000,20.08,20.095,20.07,20.095,3553,0
+HYSD.US,D,20250221,000000,20.1,20.1,20.075,20.075,100,0
+HYSD.US,D,20250224,000000,20.07,20.08,19.98,20.02,14900,0
+HYSD.US,D,20250226,000000,20.145,20.15,20.145,20.145,3038,0
+HYSD.US,D,20250227,000000,20.1399,20.1399,20.125,20.125,252,0
+HYSD.US,D,20250303,000000,20.0598,20.065,20.044,20.044,2193,0
+HYSD.US,D,20250304,000000,20.06,20.06,20.0501,20.0501,103,0
+HYSD.US,D,20250305,000000,20.04,20.065,20.04,20.065,193,0
+HYSD.US,D,20250306,000000,20.02,20.02,20.015,20.015,104,0
+HYSD.US,D,20250310,000000,20.01,20.01,20.005,20.005,105,0
+HYSD.US,D,20250311,000000,19.98,19.98,19.9523,19.9523,201,0
+HYSD.US,D,20250312,000000,19.97,19.97,19.956,19.956,201,0
+HYSD.US,D,20250313,000000,19.94,19.94,19.905,19.905,802,0
+HYSD.US,D,20250318,000000,19.99,20.005,19.9895,19.9895,327,0
+HYSD.US,D,20250320,000000,20.06,20.06,20.0363,20.0363,100,0
+HYSD.US,D,20250321,000000,20.05,20.05,20.035,20.035,252,0
+HYSD.US,D,20250325,000000,20.089,20.089,20.075,20.075,274,0
+HYSD.US,D,20250326,000000,20.07,20.1,20.01,20.0131,4286,0
+HYSD.US,D,20250327,000000,19.99,20.03,19.99,19.99,654,0
+HYSD.US,D,20250401,000000,19.91,19.91,19.9,19.91,391,0
+HYSD.US,D,20250403,000000,19.85,19.88,19.82,19.82,7163,0
+HYSD.US,D,20250404,000000,19.63,19.63,19.595,19.595,903,0
+HYSD.US,D,20250407,000000,19.47,19.639,19.465,19.639,532,0
+HYSD.US,D,20250408,000000,19.49,19.49,19.41,19.4336,1206,0
+HYSD.US,D,20250409,000000,19.79,19.79,19.7798,19.7798,627,0
+HYSD.US,D,20250411,000000,19.51,19.6058,19.5099,19.6058,696,0
+HYSD.US,D,20250414,000000,19.7197,19.7197,19.6814,19.6814,619,0
+HYSD.US,D,20250416,000000,19.77,19.81,19.7527,19.7527,500,0
+HYSD.US,D,20250417,000000,19.8,19.89,19.7999,19.8088,9913,0
+HYSD.US,D,20250421,000000,19.71,19.7208,19.71,19.7208,403861,0
+HYSD.US,D,20250422,000000,19.73,19.79,19.73,19.79,400002,0
+HYSD.US,D,20250423,000000,19.93,20,19.87,19.87,1010,0
+HYSD.US,D,20250506,000000,19.92,19.93,19.9145,19.9145,7203,0
+HYSD.US,D,20250508,000000,19.96,20.08,19.95,19.95,10645,0
+HYSD.US,D,20250515,000000,20.04,20.09,20.02,20.09,475292,0
+HYSD.US,D,20250516,000000,20.11,20.14,20.1,20.103,2547,0
+HYSD.US,D,20250519,000000,20.12,20.16,20.12,20.16,202,0
+HYSD.US,D,20250520,000000,20.07,20.1,20.07,20.1,102,0
+HYSD.US,D,20250521,000000,20.0799,20.0799,20.0297,20.0297,1536,0
+HYSD.US,D,20250522,000000,19.9992,20.055,19.9992,20.055,2935,0
+HYSD.US,D,20250527,000000,20.1,20.13,20.1,20.13,150006,0
+HYSD.US,D,20250529,000000,20.13,20.13,20.125,20.125,2694,0
+HYSD.US,D,20250603,000000,20.07,20.1,20.07,20.085,2974815,0
+HYSD.US,D,20250609,000000,20.1199,20.1199,20.105,20.105,1653,0
+HYSD.US,D,20250610,000000,20.11,20.14,20.11,20.1289,7254,0
+HYSD.US,D,20250611,000000,20.1499,20.1499,20.125,20.125,794,0
+HYSD.US,D,20250612,000000,20.14,20.14,20.1351,20.1351,683,0
+HYSD.US,D,20250616,000000,20.14,20.29,20.14,20.17,1507,0
+HYSD.US,D,20250618,000000,20.12,20.13,20.12,20.13,103,0
+HYSD.US,D,20250620,000000,20.14,20.1723,20.14,20.1723,106,0
+HYSD.US,D,20250623,000000,20.18,20.2044,20.18,20.2044,103,0
+HYSD.US,D,20250624,000000,20.22,20.25,20.22,20.25,104,0
+HYSD.US,D,20250625,000000,20.24,20.2541,20.24,20.2541,133,0
+HYSD.US,D,20250626,000000,20.27,20.2927,20.27,20.2927,107,0
+HYSD.US,D,20250627,000000,20.29,20.29,20.2792,20.2792,109,0
+HYSD.US,D,20250630,000000,20.3,20.3215,20.3,20.3215,155,0
+HYSD.US,D,20250701,000000,20.22,20.23,20.22,20.22,603,0
+HYSD.US,D,20250702,000000,20.2,20.24,20.2,20.24,106,0
+HYSD.US,D,20250703,000000,20.23,20.27,20.23,20.25,1612,0
+HYSD.US,D,20250707,000000,20.22,20.22,20.19,20.19,105,0
+HYSD.US,D,20250708,000000,20.2,20.22,20.15,20.17,5980,0
+HYSD.US,D,20250709,000000,20.1694,20.28,20.1694,20.18,5804,0
+HYSD.US,D,20250710,000000,20.182,20.26,20.1762,20.1762,1938,0
+HYSD.US,D,20250714,000000,20.16,20.1601,20.16,20.1601,125,0
+HYSD.US,D,20250715,000000,20.15,20.29,20.12,20.1303,8957,0
+HYSD.US,D,20250717,000000,20.18,20.22,20.17,20.185,1407,0
+HYSD.US,D,20250718,000000,20.2,20.23,20.17,20.17,794569,0
+HYSD.US,D,20250722,000000,20.2301,20.2301,20.23,20.23,205,0
+HYSD.US,D,20250723,000000,20.2393,20.25,20.2393,20.24,454,0
+HYSD.US,D,20250724,000000,20.25,20.25,20.235,20.235,107,0
+HYSD.US,D,20250725,000000,20.2434,20.27,20.2434,20.2451,653,0
+HYSD.US,D,20250730,000000,20.24,20.27,20.2226,20.2226,1342,0
+HYSD.US,D,20250804,000000,20.17,20.1857,20.17,20.1857,354,0
+HYSD.US,D,20250806,000000,20.2,20.205,20.2,20.205,109,0
+HYSD.US,D,20250807,000000,20.21,20.27,20.1921,20.1921,940,0
+HYSD.US,D,20250808,000000,20.21,20.27,20.2,20.2,2877,0
+HYSD.US,D,20250811,000000,20.2,20.2026,20.141,20.2004,4345,0
+HYSD.US,D,20250812,000000,20.23,20.23,20.2187,20.23,1841,0
+HYSD.US,D,20250815,000000,20.25,20.31,20.235,20.235,1107,0
+HYSD.US,D,20250818,000000,20.25,20.25,20.23,20.23,286,0
+HYSD.US,D,20250819,000000,20.24,20.27,20.2399,20.255,455908,0
+HYSD.US,D,20250821,000000,20.2397,20.249,20.235,20.235,1990,0
+HYSD.US,D,20250826,000000,20.35,20.409,20.33,20.35,5192,0
+HYSD.US,D,20250827,000000,20.36,20.41,20.32,20.365,8586,0
+HYSD.US,D,20250828,000000,20.3602,20.4,20.3602,20.365,2312,0
+HYSD.US,D,20250829,000000,20.35,20.44,20.35,20.35,2843,0
+HYSD.US,D,20250902,000000,20.2,20.34,20.2,20.34,1923,0
+HYSD.US,D,20250903,000000,20.26,20.275,20.2551,20.2551,1693,0
+HYSD.US,D,20250904,000000,20.287,20.287,20.285,20.285,1044,0
+HYSD.US,D,20250905,000000,20.31,20.31,20.31,20.31,109,0
+HYSD.US,D,20250908,000000,20.339,20.34,20.325,20.325,1356,0
+HYSD.US,D,20250909,000000,20.32,20.34,20.31,20.31,318,0
+HYSD.US,D,20250910,000000,20.34,20.37,20.3251,20.3251,1550,0
+HYSD.US,D,20250911,000000,20.37,20.37,20.355,20.355,111,0
+HYSD.US,D,20250915,000000,20.38,20.38,20.375,20.375,170,0
+HYSD.US,D,20250916,000000,20.38,20.38,20.375,20.375,773,0
+HYSD.US,D,20250917,000000,20.36,20.36,20.3448,20.3448,112,0
+HYSD.US,D,20250918,000000,20.34,20.42,20.34,20.38,802,0
+HYSD.US,D,20250919,000000,20.37,20.39,20.37,20.3774,364,0
+HYSD.US,D,20250922,000000,20.4,20.45,20.4,20.45,36287,0
+HYSD.US,D,20250923,000000,20.38,20.46,20.38,20.395,9635,0
+HYSD.US,D,20250924,000000,20.38,20.38,20.365,20.365,345,0
+HYSD.US,D,20250925,000000,20.3386,20.418,20.3386,20.35,21077,0
+HYSD.US,D,20250926,000000,20.36,20.505,20.36,20.4,9740,0
+HYSD.US,D,20250929,000000,20.38,20.5,20.37,20.4152,18588,0
+HYSD.US,D,20251001,000000,20.315,20.325,20.315,20.325,340,0
+HYSD.US,D,20251002,000000,20.33,20.35,20.3224,20.335,1661,0
+HYSD.US,D,20251003,000000,20.33,20.36,20.32,20.32,1295,0
+HYSD.US,D,20251006,000000,20.33,20.39,20.32,20.32,2177,0
+HYSD.US,D,20251007,000000,20.32,20.32,20.3,20.31,518,0
+HYSD.US,D,20251008,000000,20.31,20.36,20.295,20.295,2024,0
+HYSD.US,D,20251009,000000,20.24,20.28,20.24,20.25,2396,0
+HYSD.US,D,20251014,000000,20.175,20.265,20.17,20.265,2446,0
+HYSD.US,D,20251015,000000,20.32,20.33,20.3155,20.3155,477,0
+HYSD.US,D,20251016,000000,20.3,20.31,20.27,20.285,3368,0
+HYSD.US,D,20251017,000000,20.3,20.31,20.28,20.29,1927,0
+HYSD.US,D,20251020,000000,20.33,20.38,20.27,20.33,6654,0
+HYSD.US,D,20251021,000000,20.327,20.327,20.32,20.32,453,0
+HYSD.US,D,20251022,000000,20.3158,20.32,20.31,20.32,1910,0
+HYSD.US,D,20251023,000000,20.328,20.36,20.328,20.335,995,0
+HYSD.US,D,20251024,000000,20.38,20.42,20.38,20.3843,261,0
+HYSD.US,D,20251027,000000,20.38,20.46,20.38,20.415,1675,0
+HYSD.US,D,20251028,000000,20.42,20.48,20.39,20.41,1286,0
+HYSD.US,D,20251029,000000,20.41,20.47,20.36,20.365,1912,0
+HYSD.US,D,20251030,000000,20.35,20.38,20.34,20.34,1972,0
+HYSD.US,D,20251031,000000,20.351,20.42,20.34,20.34,2211,0
+HYSD.US,D,20251105,000000,20.1732,20.23,20.1732,20.195,975,0
+HYSD.US,D,20251106,000000,20.2,20.22,20.18,20.195,1043,0
+HYSD.US,D,20251107,000000,20.16,20.2003,20.155,20.2003,2352,0
+HYSD.US,D,20251110,000000,20.263,20.27,20.263,20.265,474,0
+HYSD.US,D,20251111,000000,20.288,20.288,20.2781,20.2781,362,0
+HYSD.US,D,20251112,000000,20.27,20.27,20.255,20.255,636,0
+HYSD.US,D,20251113,000000,20.23,20.235,20.2051,20.2051,881,0
+HYSD.US,D,20251114,000000,20.1688,20.215,20.1688,20.215,960,0
+HYSD.US,D,20251117,000000,20.21,20.25,20.17,20.18,6903,0
+HYSD.US,D,20251118,000000,20.172,20.18,20.15,20.1685,952,0
+HYSD.US,D,20251119,000000,20.21,20.229,20.19,20.195,2668,0
+HYSD.US,D,20251120,000000,20.25,20.25,20.1863,20.1863,266,0
+HYSD.US,D,20251121,000000,20.208,20.235,20.208,20.235,776,0
+HYSD.US,D,20251124,000000,20.27,20.28,20.27,20.275,1239,0
+HYSD.US,D,20251125,000000,20.33,20.38,20.32,20.34,4657,0
+HYSD.US,D,20251126,000000,20.33,20.42,20.33,20.3651,5542,0
+HYSD.US,D,20251128,000000,20.365,20.365,20.3575,20.3575,116,0
+HYSD.US,D,20251201,000000,20.25,20.255,20.25,20.255,105,0
+HYSD.US,D,20251203,000000,20.26,20.3,20.26,20.3,1923,0
+HYSD.US,D,20251204,000000,20.27,20.29,20.27,20.29,1410,0
+HYSD.US,D,20251205,000000,20.3,20.305,20.26,20.295,3069,0
+HYSD.US,D,20251208,000000,20.29,20.29,20.2694,20.2694,215,0
+HYSD.US,D,20251209,000000,20.265,20.3,20.26,20.27,4045,0
+HYSD.US,D,20251210,000000,20.27,20.3001,20.27,20.3001,844,0
+HYSD.US,D,20251211,000000,20.31,20.322,20.31,20.3161,3946,0
+HYSD.US,D,20251212,000000,20.31,20.35,20.302,20.31,9642,0
+HYSD.US,D,20251215,000000,20.3,20.31,20.29,20.3,1876,0
+HYSD.US,D,20251216,000000,20.29,20.305,20.29,20.305,115,0
+HYSD.US,D,20251217,000000,20.285,20.305,20.285,20.3,2401,0
+HYSD.US,D,20251218,000000,20.33,20.43,20.33,20.34,3351,0
+HYSD.US,D,20251219,000000,20.34,20.36,20.33,20.33,2302,0
+HYSD.US,D,20251222,000000,20.34,20.35,20.34,20.34,978,0
+HYSD.US,D,20251223,000000,20.35,20.36,20.35,20.36,1912,0
+HYSD.US,D,20251226,000000,20.372,20.39,20.37,20.386,3074,0
+HYSD.US,D,20251229,000000,20.26,20.275,20.256,20.275,1212,0
+HYSD.US,D,20251230,000000,20.278,20.34,20.278,20.2853,2849,0
+HYSD.US,D,20251231,000000,20.2757,20.28,20.265,20.265,861,0
+HYSD.US,D,20260102,000000,20.27,20.27,20.2609,20.2609,658,0
+HYSD.US,D,20260105,000000,20.282,20.31,20.282,20.3,935,0
+HYSD.US,D,20260106,000000,20.32,20.34,20.31,20.315,2916,0
+HYSD.US,D,20260107,000000,20.31,20.316,20.31,20.31,555,0
+HYSD.US,D,20260108,000000,20.2992,20.32,20.2992,20.315,3050,0
+HYSD.US,D,20260109,000000,20.32,20.36,20.32,20.33,1626,0
+HYSD.US,D,20260112,000000,20.32,20.34,20.32,20.33,1784,0
+HYSD.US,D,20260113,000000,20.32,20.36,20.312,20.3345,1915,0
+HYSD.US,D,20260114,000000,20.33,20.3379,20.322,20.3379,692,0
+HYSD.US,D,20260115,000000,20.34,20.35,20.33,20.34,1277,0
+HYSD.US,D,20260116,000000,20.35,20.35,20.345,20.345,112,0
+HYSD.US,D,20260120,000000,20.32,20.32,20.315,20.315,1249,0
+HYSD.US,D,20260121,000000,20.38,20.39,20.375,20.375,1408,0
+HYSD.US,D,20260122,000000,20.38,20.38,20.37,20.37,406,0
+HYSD.US,D,20260123,000000,20.38,20.38,20.36,20.37,1376,0
+HYSD.US,D,20260126,000000,20.37,20.4,20.365,20.365,1622,0
+HYSD.US,D,20260127,000000,20.378,20.385,20.378,20.385,1115,0
+HYSD.US,D,20260128,000000,20.37,20.37,20.365,20.365,292,0
+HYSD.US,D,20260129,000000,20.36,20.37,20.35,20.3565,413,0
+HYSD.US,D,20260130,000000,20.35,20.36,20.35,20.36,336,0
+HYSD.US,D,20260204,000000,20.29,20.29,20.24,20.24,630,0
+HYSD.US,D,20260205,000000,20.2395,20.26,20.2395,20.243,746,0
+HYSD.US,D,20260206,000000,20.2708,20.2899,20.2708,20.2899,1161,0
+HYSD.US,D,20260209,000000,20.27,20.33,20.27,20.3,1976,0
+HYSD.US,D,20260210,000000,20.318,20.3199,20.2934,20.2934,858,0
+HYSD.US,D,20260212,000000,20.2899,20.29,20.28,20.28,1494,0
+HYSD.US,D,20260213,000000,20.31,20.326,20.29,20.29,1018,0
+HYSD.US,D,20260217,000000,20.29,20.295,20.28,20.29,2523,0
diff --git a/daily/us/nyse stocks/1/hyti.us.txt b/daily/us/nyse stocks/1/hyti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae1b5957d5492cb192a38d59ce3dd1f3679112de
--- /dev/null
+++ b/daily/us/nyse stocks/1/hyti.us.txt	
@@ -0,0 +1,252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYTI.US,D,20250218,000000,20.06,20.06,20.045,20.045,552,0
+HYTI.US,D,20250219,000000,20.07,20.07,20.055,20.055,503,0
+HYTI.US,D,20250221,000000,20.09,20.09,20.07,20.07,1104,0
+HYTI.US,D,20250224,000000,20.079,20.1699,20.075,20.1077,4690,0
+HYTI.US,D,20250225,000000,20.13,20.1311,20.13,20.1311,200,0
+HYTI.US,D,20250226,000000,20.15,20.205,20.1499,20.2,61809,0
+HYTI.US,D,20250227,000000,20.15,20.21,20.1499,20.155,1468,0
+HYTI.US,D,20250228,000000,20.16,20.24,20.1416,20.1541,971,0
+HYTI.US,D,20250303,000000,20.16,20.16,20.1167,20.1167,1372,0
+HYTI.US,D,20250304,000000,20.12,20.21,20.1199,20.135,135961,0
+HYTI.US,D,20250305,000000,20.1358,20.165,20.11,20.1208,3028,0
+HYTI.US,D,20250306,000000,20.08,20.09,20.075,20.075,389,0
+HYTI.US,D,20250307,000000,20.1096,20.1096,20.09,20.105,702,0
+HYTI.US,D,20250310,000000,20.07,20.15,20.05,20.055,3418,0
+HYTI.US,D,20250311,000000,19.98,19.99,19.9531,19.9531,2169,0
+HYTI.US,D,20250312,000000,19.979,20.02,19.9432,19.9805,10056,0
+HYTI.US,D,20250313,000000,19.96,19.96,19.86,19.8639,7086,0
+HYTI.US,D,20250314,000000,19.99,20.06,19.9561,19.9561,427,0
+HYTI.US,D,20250317,000000,20,20.05,19.9819,20.0165,2064,0
+HYTI.US,D,20250318,000000,19.99,20.07,19.9749,19.9749,2901,0
+HYTI.US,D,20250319,000000,19.99,20.17,19.99,20.075,9048,0
+HYTI.US,D,20250320,000000,20.08,20.16,20.07,20.07,8170,0
+HYTI.US,D,20250321,000000,20.05,20.05,20.0412,20.0412,653,0
+HYTI.US,D,20250324,000000,20.1,20.18,20.085,20.095,8086,0
+HYTI.US,D,20250325,000000,20.12,20.14,20.1167,20.14,2365,0
+HYTI.US,D,20250326,000000,20.1,20.1,20.05,20.055,1868,0
+HYTI.US,D,20250327,000000,20.0001,20.08,19.98,19.99,1536,0
+HYTI.US,D,20250328,000000,19.965,19.97,19.945,19.9644,1096,0
+HYTI.US,D,20250331,000000,19.95,20.04,19.9461,19.9563,3711,0
+HYTI.US,D,20250401,000000,19.71,19.76,19.71,19.76,53444,0
+HYTI.US,D,20250402,000000,19.78,19.8,19.7672,19.7954,236960,0
+HYTI.US,D,20250403,000000,19.7,19.73,19.57,19.6016,19851,0
+HYTI.US,D,20250404,000000,19.29,19.4,19.23,19.32,24731,0
+HYTI.US,D,20250407,000000,19.05,19.18,19.05,19.141,11509,0
+HYTI.US,D,20250408,000000,19.3499,19.4,19.0099,19.0424,38834,0
+HYTI.US,D,20250409,000000,18.99,19.58,18.98,19.5465,12092,0
+HYTI.US,D,20250410,000000,19.31,19.325,19.1908,19.2412,7193,0
+HYTI.US,D,20250411,000000,19.1201,19.36,19.11,19.3109,9957,0
+HYTI.US,D,20250414,000000,19.41,19.46,19.41,19.43,6329,0
+HYTI.US,D,20250415,000000,19.4501,19.47,19.4501,19.4547,800,0
+HYTI.US,D,20250416,000000,19.46,19.46,19.4552,19.4552,224,0
+HYTI.US,D,20250417,000000,19.54,19.5524,19.5,19.5524,321,0
+HYTI.US,D,20250421,000000,19.48,19.48,19.42,19.4512,1397,0
+HYTI.US,D,20250422,000000,19.5332,19.55,19.51,19.5261,5897,0
+HYTI.US,D,20250423,000000,19.725,19.73,19.625,19.625,409,0
+HYTI.US,D,20250424,000000,19.71,19.776,19.71,19.776,3976,0
+HYTI.US,D,20250425,000000,19.7607,19.8294,19.76,19.8294,621,0
+HYTI.US,D,20250428,000000,19.87,19.87,19.8143,19.8143,1622,0
+HYTI.US,D,20250429,000000,19.83,19.87,19.68,19.8499,2563,0
+HYTI.US,D,20250430,000000,19.75,19.7863,19.75,19.7863,654,0
+HYTI.US,D,20250501,000000,19.64,19.71,19.6392,19.6392,2344,0
+HYTI.US,D,20250502,000000,19.68,19.75,19.65,19.6957,5070,0
+HYTI.US,D,20250505,000000,19.66,19.75,19.659,19.6949,7159,0
+HYTI.US,D,20250506,000000,19.65,19.74,19.65,19.684,2504,0
+HYTI.US,D,20250507,000000,19.6798,19.7299,19.6702,19.6995,10271,0
+HYTI.US,D,20250508,000000,19.75,19.81,19.67,19.77,14938,0
+HYTI.US,D,20250509,000000,19.7132,19.73,19.7132,19.715,3767,0
+HYTI.US,D,20250512,000000,19.78,19.92,19.73,19.918,13239,0
+HYTI.US,D,20250513,000000,19.89,19.9399,19.8492,19.85,7023,0
+HYTI.US,D,20250514,000000,19.84,19.92,19.81,19.81,11998,0
+HYTI.US,D,20250515,000000,19.85,19.91,19.8199,19.87,12291,0
+HYTI.US,D,20250516,000000,19.91,19.938,19.8429,19.895,5821,0
+HYTI.US,D,20250519,000000,19.83,19.89,19.8299,19.8602,2730,0
+HYTI.US,D,20250520,000000,19.88,19.93,19.83,19.89,6600,0
+HYTI.US,D,20250521,000000,19.81,19.88,19.76,19.77,13702,0
+HYTI.US,D,20250522,000000,19.75,21.94,19.727,19.8095,177340,0
+HYTI.US,D,20250523,000000,19.77,19.86,19.73,19.8562,33160,0
+HYTI.US,D,20250527,000000,19.87,20.32,19.815,19.95,7329,0
+HYTI.US,D,20250528,000000,19.9,19.93,19.86,19.905,438,0
+HYTI.US,D,20250529,000000,19.92,20.5,19.86,19.88,9230,0
+HYTI.US,D,20250530,000000,19.89,19.9699,19.83,19.8954,10299,0
+HYTI.US,D,20250602,000000,19.75,19.8199,19.66,19.7212,10174,0
+HYTI.US,D,20250603,000000,19.77,19.82,19.73,19.76,10436,0
+HYTI.US,D,20250604,000000,19.81,19.84,19.75,19.83,34005,0
+HYTI.US,D,20250605,000000,19.81,19.84,19.76,19.81,24900,0
+HYTI.US,D,20250606,000000,19.81,19.85,19.7517,19.7987,10738,0
+HYTI.US,D,20250609,000000,19.79,19.81,19.75,19.77,4133,0
+HYTI.US,D,20250610,000000,19.81,19.9099,19.78,19.795,110630,0
+HYTI.US,D,20250611,000000,19.82,19.89,19.77,19.8363,16607,0
+HYTI.US,D,20250612,000000,19.81,19.87,19.78,19.805,7417,0
+HYTI.US,D,20250613,000000,19.8,19.81,19.75,19.75,18063,0
+HYTI.US,D,20250616,000000,19.86,19.91,19.814,19.815,8438,0
+HYTI.US,D,20250617,000000,19.83,19.9,19.785,19.8203,10689,0
+HYTI.US,D,20250618,000000,19.84,19.89,19.71,19.8831,5403,0
+HYTI.US,D,20250620,000000,19.85,19.96,19.85,19.94,12230,0
+HYTI.US,D,20250623,000000,19.88,19.99,19.88,19.96,13730,0
+HYTI.US,D,20250624,000000,19.93,20.05,19.91,19.955,14061,0
+HYTI.US,D,20250625,000000,19.96,20.03,19.935,19.9531,3784,0
+HYTI.US,D,20250626,000000,19.98,20.05,19.89,20.04,10584,0
+HYTI.US,D,20250627,000000,20.03,20.09,20,20.05,15114,0
+HYTI.US,D,20250630,000000,20.45,20.45,20,20.0597,26250,0
+HYTI.US,D,20250701,000000,19.91,19.96,19.86,19.93,12357,0
+HYTI.US,D,20250702,000000,19.87,19.98,19.8698,19.89,28300,0
+HYTI.US,D,20250703,000000,19.91,20.01,19.899,20,9141,0
+HYTI.US,D,20250707,000000,19.93,20.01,19.86,19.9,6454,0
+HYTI.US,D,20250708,000000,19.87,19.96,19.8301,19.88,44621,0
+HYTI.US,D,20250709,000000,19.87,19.94,19.87,19.8855,11237,0
+HYTI.US,D,20250710,000000,19.95,19.95,19.8693,19.8755,17312,0
+HYTI.US,D,20250711,000000,19.86,19.93,19.855,19.89,7770,0
+HYTI.US,D,20250714,000000,19.86,19.9,19.85,19.9,4219,0
+HYTI.US,D,20250715,000000,19.89,19.9,19.855,19.86,30911,0
+HYTI.US,D,20250716,000000,19.86,19.9199,19.8299,19.85,5103,0
+HYTI.US,D,20250717,000000,19.87,19.95,19.86,19.95,39492,0
+HYTI.US,D,20250718,000000,19.92,19.95,19.87,19.8953,13068,0
+HYTI.US,D,20250721,000000,19.92,20,19.82,20,5287,0
+HYTI.US,D,20250722,000000,19.94,19.9567,19.925,19.94,3204,0
+HYTI.US,D,20250723,000000,19.96,20.05,19.934,19.9511,21535,0
+HYTI.US,D,20250724,000000,19.96,19.96,19.9301,19.94,3103,0
+HYTI.US,D,20250725,000000,19.96,19.9601,19.955,19.9601,467,0
+HYTI.US,D,20250728,000000,19.96,20.0499,19.944,19.9502,30992,0
+HYTI.US,D,20250729,000000,19.96,20.05,19.94,19.97,7871,0
+HYTI.US,D,20250730,000000,19.96,20.05,19.9398,19.95,18362,0
+HYTI.US,D,20250731,000000,19.95,19.97,19.86,19.9451,3726,0
+HYTI.US,D,20250801,000000,19.8,19.94,19.77,19.7987,36125,0
+HYTI.US,D,20250804,000000,19.81,19.91,19.7956,19.8318,15939,0
+HYTI.US,D,20250805,000000,19.84,19.91,19.84,19.85,5531,0
+HYTI.US,D,20250806,000000,19.85,19.93,19.848,19.8551,6672,0
+HYTI.US,D,20250807,000000,19.87,19.93,19.8446,19.845,14499,0
+HYTI.US,D,20250808,000000,19.85,19.93,19.84,19.845,13169,0
+HYTI.US,D,20250811,000000,19.85,19.94,19.8435,19.8462,93316,0
+HYTI.US,D,20250812,000000,19.84,19.94,19.81,19.8653,19466,0
+HYTI.US,D,20250813,000000,19.912,19.92,19.8926,19.9103,11729,0
+HYTI.US,D,20250814,000000,19.9,19.96,19.8702,19.905,10827,0
+HYTI.US,D,20250815,000000,19.91,19.97,19.8991,19.9,9452,0
+HYTI.US,D,20250818,000000,19.92,19.95,19.885,19.8891,4308,0
+HYTI.US,D,20250819,000000,19.8894,19.95,19.8882,19.915,9435,0
+HYTI.US,D,20250820,000000,19.9,19.9,19.8635,19.8901,2612,0
+HYTI.US,D,20250821,000000,19.9,19.94,19.85,19.925,41878,0
+HYTI.US,D,20250822,000000,19.89,20.04,19.88,19.9863,68387,0
+HYTI.US,D,20250825,000000,19.97,20.0491,19.9632,19.98,15207,0
+HYTI.US,D,20250826,000000,19.98,20.01,19.95,20.0001,9063,0
+HYTI.US,D,20250827,000000,19.99,20.08,19.99,20.025,8673,0
+HYTI.US,D,20250828,000000,20.02,20.1,19.9646,19.9717,137526,0
+HYTI.US,D,20250829,000000,20.04,20.04,20.0038,20.005,4001,0
+HYTI.US,D,20250902,000000,19.81,19.82,19.785,19.82,8210,0
+HYTI.US,D,20250903,000000,19.83,19.92,19.8138,19.875,26628,0
+HYTI.US,D,20250904,000000,19.8713,19.94,19.855,19.8991,8604,0
+HYTI.US,D,20250905,000000,19.95,19.975,19.904,19.92,15167,0
+HYTI.US,D,20250908,000000,19.93,19.93,19.9001,19.9194,3400,0
+HYTI.US,D,20250909,000000,19.91,19.98,19.875,19.8836,30728,0
+HYTI.US,D,20250910,000000,19.92,19.97,19.91,19.9109,7023,0
+HYTI.US,D,20250911,000000,19.94,19.965,19.935,19.945,12180,0
+HYTI.US,D,20250912,000000,19.96,19.98,19.94,19.945,10660,0
+HYTI.US,D,20250915,000000,19.97,20.02,19.97,20.01,10917,0
+HYTI.US,D,20250916,000000,19.99,20.07,19.9542,19.9542,30290,0
+HYTI.US,D,20250917,000000,19.99,20.05,19.95,19.9781,19240,0
+HYTI.US,D,20250918,000000,19.99,20,19.9601,20,1566,0
+HYTI.US,D,20250919,000000,20.01,20.03,19.98,20.0096,2611,0
+HYTI.US,D,20250922,000000,20.01,20.1,19.9905,20.06,23343,0
+HYTI.US,D,20250923,000000,20.02,20.04,19.995,19.995,6162,0
+HYTI.US,D,20250924,000000,19.99,20.06,19.9603,19.995,22010,0
+HYTI.US,D,20250925,000000,19.96,20.029,19.949,19.98,28064,0
+HYTI.US,D,20250926,000000,19.97,20.06,19.9649,19.9898,9398,0
+HYTI.US,D,20250929,000000,20,20.04,19.97,20.0055,11209,0
+HYTI.US,D,20250930,000000,20.05,20.05,19.975,19.9928,24844,0
+HYTI.US,D,20251001,000000,19.86,19.89,19.825,19.8483,12641,0
+HYTI.US,D,20251002,000000,19.86,19.89,19.8325,19.855,19293,0
+HYTI.US,D,20251003,000000,19.87,19.94,19.8435,19.845,22900,0
+HYTI.US,D,20251006,000000,19.86,19.94,19.8303,19.885,13045,0
+HYTI.US,D,20251007,000000,19.86,19.86,19.83,19.845,3304,0
+HYTI.US,D,20251008,000000,19.86,19.93,19.826,19.85,48505,0
+HYTI.US,D,20251009,000000,19.81,19.86,19.73,19.755,38927,0
+HYTI.US,D,20251010,000000,19.75,19.7799,19.6543,19.6543,16995,0
+HYTI.US,D,20251013,000000,19.72,19.8,19.705,19.7889,45912,0
+HYTI.US,D,20251014,000000,19.69,19.85,19.65,19.8,58342,0
+HYTI.US,D,20251015,000000,19.81,19.8999,19.8,19.8081,18686,0
+HYTI.US,D,20251016,000000,19.8133,19.87,19.77,19.77,14117,0
+HYTI.US,D,20251017,000000,19.76,19.82,19.76,19.8025,2808,0
+HYTI.US,D,20251020,000000,19.85,19.96,19.8,19.8,43824,0
+HYTI.US,D,20251021,000000,19.86,19.86,19.825,19.8294,23489,0
+HYTI.US,D,20251022,000000,19.82,19.89,19.79,19.86,7867,0
+HYTI.US,D,20251023,000000,19.8074,19.98,19.8074,19.86,52011,0
+HYTI.US,D,20251024,000000,19.9,19.9,19.86,19.8857,10825,0
+HYTI.US,D,20251027,000000,19.905,20.02,19.905,19.9341,12826,0
+HYTI.US,D,20251028,000000,19.94,20.15,19.915,19.915,25429,0
+HYTI.US,D,20251029,000000,19.94,20.13,19.8769,19.8769,52576,0
+HYTI.US,D,20251030,000000,19.86,19.93,19.84,19.84,20170,0
+HYTI.US,D,20251031,000000,19.8683,19.95,19.8499,19.8592,25314,0
+HYTI.US,D,20251103,000000,19.7,19.7,19.6388,19.6388,7018,0
+HYTI.US,D,20251104,000000,19.59,19.81,19.59,19.6101,25666,0
+HYTI.US,D,20251105,000000,19.64,19.77,19.635,19.6357,11451,0
+HYTI.US,D,20251106,000000,19.65,19.7,19.6201,19.6698,25768,0
+HYTI.US,D,20251107,000000,19.66,19.68,19.6101,19.6741,26815,0
+HYTI.US,D,20251110,000000,19.71,19.8151,19.7045,19.7292,27460,0
+HYTI.US,D,20251111,000000,19.73,19.775,19.73,19.7508,40531,0
+HYTI.US,D,20251112,000000,19.74,19.91,19.71,19.7468,90234,0
+HYTI.US,D,20251113,000000,19.69,19.76,19.6496,19.65,11917,0
+HYTI.US,D,20251114,000000,19.64,19.77,19.63,19.6577,3961,0
+HYTI.US,D,20251117,000000,19.66,20.09,19.6007,19.6064,13774,0
+HYTI.US,D,20251118,000000,19.62,19.69,19.5974,19.615,14313,0
+HYTI.US,D,20251119,000000,19.65,19.67,19.62,19.62,6837,0
+HYTI.US,D,20251120,000000,19.7,20.14,19.62,19.6653,24314,0
+HYTI.US,D,20251121,000000,19.65,19.77,19.6498,19.77,22362,0
+HYTI.US,D,20251124,000000,19.69,19.83,19.6,19.83,24103,0
+HYTI.US,D,20251125,000000,19.7,19.79,19.7,19.7888,18341,0
+HYTI.US,D,20251126,000000,19.78,19.8,19.7786,19.79,41118,0
+HYTI.US,D,20251128,000000,19.83,19.83,19.81,19.8185,1346,0
+HYTI.US,D,20251201,000000,19.61,19.75,19.6025,19.625,62938,0
+HYTI.US,D,20251202,000000,19.64,19.754,19.6101,19.66,24328,0
+HYTI.US,D,20251203,000000,19.665,19.72,19.665,19.6683,24022,0
+HYTI.US,D,20251204,000000,19.665,19.749,19.659,19.7,29545,0
+HYTI.US,D,20251205,000000,19.69,19.77,19.671,19.681,50074,0
+HYTI.US,D,20251208,000000,19.67,19.72,19.66,19.6801,60136,0
+HYTI.US,D,20251209,000000,19.66,19.73,19.63,19.639,20803,0
+HYTI.US,D,20251210,000000,19.6302,19.75,19.6302,19.6811,8334,0
+HYTI.US,D,20251211,000000,19.71,19.74,19.68,19.695,18501,0
+HYTI.US,D,20251212,000000,19.69,19.69,19.6653,19.6653,6118,0
+HYTI.US,D,20251215,000000,19.68,19.77,19.675,19.69,7508,0
+HYTI.US,D,20251216,000000,19.69,19.76,19.66,19.685,30258,0
+HYTI.US,D,20251217,000000,19.677,19.76,19.675,19.7516,17105,0
+HYTI.US,D,20251218,000000,19.71,19.71,19.68,19.7049,16927,0
+HYTI.US,D,20251219,000000,19.732,19.74,19.69,19.7091,10011,0
+HYTI.US,D,20251222,000000,19.73,19.775,19.69,19.7298,30974,0
+HYTI.US,D,20251223,000000,19.7001,19.76,19.65,19.73,53288,0
+HYTI.US,D,20251224,000000,19.77,19.81,19.7402,19.765,21403,0
+HYTI.US,D,20251226,000000,19.7899,19.85,19.7652,19.7652,2991,0
+HYTI.US,D,20251229,000000,19.77,19.83,19.72,19.7787,34626,0
+HYTI.US,D,20251230,000000,19.7759,19.8,19.7732,19.795,15875,0
+HYTI.US,D,20251231,000000,19.8,19.82,19.77,19.785,12270,0
+HYTI.US,D,20260102,000000,19.63,19.65,19.6096,19.63,6844,0
+HYTI.US,D,20260105,000000,19.65,19.71,19.63,19.67,29969,0
+HYTI.US,D,20260106,000000,19.67,19.7095,19.65,19.665,86170,0
+HYTI.US,D,20260107,000000,19.688,19.85,19.662,19.675,339685,0
+HYTI.US,D,20260108,000000,19.67,19.925,19.6546,19.6891,26435,0
+HYTI.US,D,20260109,000000,19.672,19.73,19.07,19.695,27209,0
+HYTI.US,D,20260112,000000,19.69,19.72,19.6838,19.6893,14009,0
+HYTI.US,D,20260113,000000,19.71,19.73,19.68,19.7,13871,0
+HYTI.US,D,20260114,000000,19.7,19.72,19.63,19.695,26055,0
+HYTI.US,D,20260115,000000,19.71,19.72,19.7,19.7096,8736,0
+HYTI.US,D,20260116,000000,19.71,19.73,19.7,19.71,42168,0
+HYTI.US,D,20260120,000000,19.6401,19.7096,19.6401,19.6733,27716,0
+HYTI.US,D,20260121,000000,19.68,19.765,19.68,19.72,30372,0
+HYTI.US,D,20260122,000000,19.74,19.995,19.72,19.74,18000,0
+HYTI.US,D,20260123,000000,20,20,19.72,19.77,53108,0
+HYTI.US,D,20260126,000000,19.76,19.79,19.74,19.745,28555,0
+HYTI.US,D,20260127,000000,19.7597,19.78,19.73,19.75,88261,0
+HYTI.US,D,20260128,000000,19.75,19.78,19.7202,19.7596,58505,0
+HYTI.US,D,20260129,000000,19.73,19.77,19.7084,19.74,18777,0
+HYTI.US,D,20260130,000000,19.73,19.78,19.7131,19.77,37995,0
+HYTI.US,D,20260202,000000,19.59,19.65,19.57,19.63,86703,0
+HYTI.US,D,20260203,000000,19.61,19.65,19.5555,19.61,74669,0
+HYTI.US,D,20260204,000000,19.5401,19.57,19.51,19.54,28305,0
+HYTI.US,D,20260205,000000,19.54,19.61,19.51,19.61,20238,0
+HYTI.US,D,20260206,000000,19.55,19.59,19.52,19.5785,14759,0
+HYTI.US,D,20260209,000000,19.57,19.72,19.553,19.5956,15058,0
+HYTI.US,D,20260210,000000,19.61,19.65,19.595,19.595,32794,0
+HYTI.US,D,20260211,000000,19.6,19.67,19.54,19.5868,31142,0
+HYTI.US,D,20260212,000000,19.6,19.6598,19.59,19.59,41014,0
+HYTI.US,D,20260213,000000,19.6,19.69,19.5601,19.69,7790,0
+HYTI.US,D,20260217,000000,19.6,19.64,19.575,19.575,76448,0
+HYTI.US,D,20260218,000000,19.58,19.65,19.5,19.6,57925,0
diff --git a/daily/us/nyse stocks/1/iaug.us.txt b/daily/us/nyse stocks/1/iaug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3553e104daed9230dfcc2abdea7c6cf36fda16e1
--- /dev/null
+++ b/daily/us/nyse stocks/1/iaug.us.txt	
@@ -0,0 +1,351 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAUG.US,D,20240805,000000,23.785,24.12,23.785,23.9871,153295,0
+IAUG.US,D,20240806,000000,23.76,24.13,23.76,24.0322,14349,0
+IAUG.US,D,20240807,000000,24.36,24.39,24.0801,24.14,57262,0
+IAUG.US,D,20240808,000000,24.22,24.34,24.22,24.3351,17299,0
+IAUG.US,D,20240809,000000,24.32,24.41,24.29,24.41,31323,0
+IAUG.US,D,20240812,000000,24.31,24.43,24.31,24.3749,9597,0
+IAUG.US,D,20240813,000000,24.54,24.6693,24.54,24.659,17270,0
+IAUG.US,D,20240814,000000,24.6618,24.72,24.6301,24.6751,8996,0
+IAUG.US,D,20240815,000000,24.84,25.06,24.84,24.89,14988,0
+IAUG.US,D,20240816,000000,24.885,24.98,24.885,24.9351,21135,0
+IAUG.US,D,20240819,000000,25.07,25.2599,25.07,25.1401,29123,0
+IAUG.US,D,20240820,000000,25.12,25.195,25.09,25.1093,6752,0
+IAUG.US,D,20240821,000000,25.22,25.27,25.11,25.24,20447,0
+IAUG.US,D,20240822,000000,25.22,25.28,25.11,25.1234,17891,0
+IAUG.US,D,20240823,000000,25.2882,25.44,25.27,25.4101,15976,0
+IAUG.US,D,20240826,000000,25.45,25.45,25.31,25.3415,4632,0
+IAUG.US,D,20240827,000000,25.3875,25.47,25.3875,25.4099,4588,0
+IAUG.US,D,20240828,000000,25.45,25.45,25.295,25.35,14544,0
+IAUG.US,D,20240829,000000,25.43,25.51,25.41,25.41,6074,0
+IAUG.US,D,20240830,000000,25.392,25.45,25.36,25.45,13252,0
+IAUG.US,D,20240903,000000,25.4,25.4,25.1826,25.1826,3031,0
+IAUG.US,D,20240904,000000,25.12,25.2,25.08,25.13,8166,0
+IAUG.US,D,20240905,000000,25.1062,25.19,25.1062,25.1217,10566,0
+IAUG.US,D,20240906,000000,25.06,25.06,24.8626,24.8626,3315,0
+IAUG.US,D,20240909,000000,25.06,25.06,24.9974,25.01,3197,0
+IAUG.US,D,20240910,000000,24.99,25.01,24.8713,24.9401,45266,0
+IAUG.US,D,20240911,000000,24.8511,25.04,24.8511,25.015,7120,0
+IAUG.US,D,20240912,000000,25.1414,25.1414,25.1414,25.1414,90,0
+IAUG.US,D,20240913,000000,25.2187,25.24,25.1954,25.1954,7343,0
+IAUG.US,D,20240916,000000,25.29,25.3282,25.29,25.3282,1874,0
+IAUG.US,D,20240917,000000,25.3,25.31,25.2259,25.2259,966,0
+IAUG.US,D,20240918,000000,25.1973,25.1973,25.1973,25.1973,59,0
+IAUG.US,D,20240919,000000,25.455,25.54,25.41,25.495,3425,0
+IAUG.US,D,20240920,000000,25.357,25.357,25.357,25.357,94,0
+IAUG.US,D,20240923,000000,25.4,25.41,25.3999,25.4,5913,0
+IAUG.US,D,20240924,000000,25.51,25.51,25.499,25.499,353,0
+IAUG.US,D,20240925,000000,25.58,25.58,25.4199,25.4199,1655,0
+IAUG.US,D,20240926,000000,25.74,25.77,25.7181,25.7349,708,0
+IAUG.US,D,20240927,000000,25.71,25.71,25.6457,25.6457,293,0
+IAUG.US,D,20240930,000000,25.54,25.5699,25.54,25.5699,286,0
+IAUG.US,D,20241001,000000,25.43,25.5,25.36,25.4549,10144,0
+IAUG.US,D,20241002,000000,25.36,25.46,25.36,25.4199,509,0
+IAUG.US,D,20241003,000000,25.2007,25.2708,25.2007,25.2676,3164,0
+IAUG.US,D,20241004,000000,25.27,25.35,25.25,25.35,8559,0
+IAUG.US,D,20241007,000000,25.28,25.28,25.2,25.2569,12530,0
+IAUG.US,D,20241008,000000,25.2,25.24,25.2,25.24,1200,0
+IAUG.US,D,20241009,000000,25.17,25.26,25.17,25.26,2923,0
+IAUG.US,D,20241010,000000,25.17,25.2286,25.15,25.2286,5126,0
+IAUG.US,D,20241011,000000,25.3349,25.3349,25.3349,25.3349,22,0
+IAUG.US,D,20241014,000000,25.3,25.3698,25.28,25.3698,3700,0
+IAUG.US,D,20241015,000000,25.1,25.12,25.05,25.0844,4625,0
+IAUG.US,D,20241016,000000,25.0901,25.1352,25.09,25.1352,3845,0
+IAUG.US,D,20241017,000000,25.14,25.14,25.14,25.14,2,0
+IAUG.US,D,20241018,000000,25.2111,25.238,25.2111,25.238,1235,0
+IAUG.US,D,20241021,000000,25.04,25.04,25.04,25.04,41,0
+IAUG.US,D,20241022,000000,24.97,24.985,24.93,24.985,3361,0
+IAUG.US,D,20241023,000000,24.7225,24.8,24.72,24.8,1571,0
+IAUG.US,D,20241024,000000,24.9099,24.9099,24.82,24.8865,5510,0
+IAUG.US,D,20241025,000000,24.83,24.8451,24.83,24.8451,1801,0
+IAUG.US,D,20241028,000000,25,25.0199,24.95,24.98,1703,0
+IAUG.US,D,20241029,000000,24.86,24.95,24.86,24.95,3816,0
+IAUG.US,D,20241030,000000,24.835,24.835,24.8101,24.815,490,0
+IAUG.US,D,20241031,000000,24.6699,24.74,24.5877,24.71,33057,0
+IAUG.US,D,20241101,000000,24.835,24.85,24.71,24.71,37078,0
+IAUG.US,D,20241104,000000,24.88,24.88,24.79,24.81,3684,0
+IAUG.US,D,20241105,000000,24.85,24.93,24.85,24.9123,7494,0
+IAUG.US,D,20241106,000000,24.681,24.681,24.681,24.681,91,0
+IAUG.US,D,20241107,000000,24.92,24.92,24.87,24.9146,4398,0
+IAUG.US,D,20241108,000000,24.675,24.74,24.675,24.74,8504,0
+IAUG.US,D,20241112,000000,24.37,24.47,24.3401,24.4299,1836,0
+IAUG.US,D,20241113,000000,24.3772,24.39,24.355,24.355,1100,0
+IAUG.US,D,20241114,000000,24.3621,24.3652,24.3621,24.3652,130,0
+IAUG.US,D,20241115,000000,24.325,24.325,24.28,24.2846,1406,0
+IAUG.US,D,20241118,000000,24.41,24.41,24.41,24.41,341,0
+IAUG.US,D,20241119,000000,24.3499,24.37,24.2993,24.3477,830,0
+IAUG.US,D,20241120,000000,24.25,24.2854,24.25,24.2854,1003,0
+IAUG.US,D,20241121,000000,24.2217,24.2971,24.21,24.27,13885,0
+IAUG.US,D,20241122,000000,24.31,24.3501,24.31,24.3501,3037,0
+IAUG.US,D,20241125,000000,24.43,24.44,24.36,24.39,7581,0
+IAUG.US,D,20241126,000000,24.29,24.338,24.29,24.338,1318,0
+IAUG.US,D,20241127,000000,24.35,24.41,24.35,24.4001,4247,0
+IAUG.US,D,20241129,000000,24.481,24.57,24.48,24.57,2490,0
+IAUG.US,D,20241202,000000,24.6433,24.6454,24.6433,24.6454,700,0
+IAUG.US,D,20241203,000000,24.72,24.7351,24.7,24.7351,1173,0
+IAUG.US,D,20241204,000000,24.711,24.7401,24.71,24.7401,383,0
+IAUG.US,D,20241205,000000,24.8129,24.85,24.8129,24.8149,2852,0
+IAUG.US,D,20241206,000000,24.82,24.83,24.76,24.7994,6055,0
+IAUG.US,D,20241209,000000,24.81,24.8101,24.81,24.8101,224,0
+IAUG.US,D,20241210,000000,24.78,24.78,24.65,24.67,10960,0
+IAUG.US,D,20241211,000000,24.75,24.75,24.71,24.71,944,0
+IAUG.US,D,20241213,000000,24.53,24.5897,24.53,24.57,1477,0
+IAUG.US,D,20241216,000000,24.52,24.5588,24.5101,24.5588,1802,0
+IAUG.US,D,20241217,000000,24.47,24.49,24.47,24.49,21088,0
+IAUG.US,D,20241218,000000,24.4601,24.461,24.1938,24.1938,5995,0
+IAUG.US,D,20241219,000000,24.21,24.21,24.17,24.1739,30196,0
+IAUG.US,D,20241220,000000,24.1888,24.1888,24.13,24.1488,797,0
+IAUG.US,D,20241227,000000,24.2518,24.32,24.2518,24.3,1316,0
+IAUG.US,D,20241230,000000,24.191,24.245,24.191,24.2041,5854,0
+IAUG.US,D,20241231,000000,24.181,24.2203,24.18,24.2203,1118,0
+IAUG.US,D,20250102,000000,24.15,24.22,24.15,24.1952,2193,0
+IAUG.US,D,20250103,000000,24.28,24.28,24.2401,24.2401,3702,0
+IAUG.US,D,20250106,000000,24.32,24.36,24.32,24.35,2413,0
+IAUG.US,D,20250114,000000,24.1956,24.1956,24.16,24.19,2246,0
+IAUG.US,D,20250115,000000,24.31,24.3149,24.27,24.3149,13697,0
+IAUG.US,D,20250116,000000,24.37,24.3899,24.35,24.3899,434,0
+IAUG.US,D,20250121,000000,24.6151,24.6607,24.6151,24.6607,577,0
+IAUG.US,D,20250122,000000,24.64,24.68,24.6388,24.6388,245,0
+IAUG.US,D,20250123,000000,24.64,24.7385,24.63,24.7385,1176,0
+IAUG.US,D,20250124,000000,24.781,24.8162,24.781,24.8162,215,0
+IAUG.US,D,20250127,000000,24.77,24.8179,24.76,24.8179,1058,0
+IAUG.US,D,20250128,000000,24.761,24.7856,24.76,24.7856,912,0
+IAUG.US,D,20250129,000000,24.771,24.8086,24.771,24.8086,584,0
+IAUG.US,D,20250130,000000,25,25,24.9873,24.9873,723,0
+IAUG.US,D,20250131,000000,24.9722,24.9722,24.82,24.8321,15215,0
+IAUG.US,D,20250203,000000,24.69,24.69,24.67,24.6761,1245,0
+IAUG.US,D,20250204,000000,24.8599,24.8599,24.8245,24.8254,1091,0
+IAUG.US,D,20250205,000000,24.97,25.009,24.93,24.9797,4940,0
+IAUG.US,D,20250206,000000,25.069,25.07,25.04,25.0436,7470,0
+IAUG.US,D,20250207,000000,24.97,24.97,24.91,24.91,1906,0
+IAUG.US,D,20250210,000000,25.03,25.0399,24.93,25.0354,1508,0
+IAUG.US,D,20250211,000000,25.05,25.0796,25.05,25.0796,429,0
+IAUG.US,D,20250213,000000,25.24,25.339,25.24,25.339,700,0
+IAUG.US,D,20250214,000000,25.3762,25.3762,25.3601,25.3649,4675,0
+IAUG.US,D,20250218,000000,25.431,25.4748,25.43,25.4748,4353,0
+IAUG.US,D,20250219,000000,25.24,25.3142,25.22,25.3142,309,0
+IAUG.US,D,20250220,000000,25.33,25.4,25.33,25.3846,747,0
+IAUG.US,D,20250221,000000,25.33,25.33,25.2869,25.2869,13562,0
+IAUG.US,D,20250224,000000,25.29,25.29,25.29,25.29,500,0
+IAUG.US,D,20250225,000000,25.43,25.4344,25.38,25.4344,87509,0
+IAUG.US,D,20250226,000000,25.56,25.56,25.54,25.54,1261,0
+IAUG.US,D,20250227,000000,25.32,25.33,25.2635,25.2635,402,0
+IAUG.US,D,20250228,000000,25.23,25.2648,25.23,25.2648,5968,0
+IAUG.US,D,20250303,000000,25.66,25.6611,25.4793,25.4793,1950,0
+IAUG.US,D,20250304,000000,25.341,25.63,25.271,25.5212,2082,0
+IAUG.US,D,20250305,000000,25.87,25.88,25.87,25.88,2838,0
+IAUG.US,D,20250307,000000,25.83,25.88,25.8201,25.88,3601,0
+IAUG.US,D,20250312,000000,25.595,25.595,25.52,25.5747,3196,0
+IAUG.US,D,20250313,000000,25.45,25.5,25.41,25.465,2114,0
+IAUG.US,D,20250317,000000,25.89,25.9589,25.87,25.9589,1693,0
+IAUG.US,D,20250318,000000,25.8402,25.964,25.8402,25.964,593,0
+IAUG.US,D,20250319,000000,26.01,26.03,26.01,26.0271,2432,0
+IAUG.US,D,20250320,000000,25.869,25.8718,25.835,25.8718,3668,0
+IAUG.US,D,20250324,000000,25.75,25.7515,25.68,25.7515,778,0
+IAUG.US,D,20250325,000000,25.82,25.9,25.82,25.8647,734,0
+IAUG.US,D,20250326,000000,25.74,25.74,25.61,25.6429,1546,0
+IAUG.US,D,20250327,000000,25.67,25.67,25.64,25.6655,586,0
+IAUG.US,D,20250331,000000,25.26,25.3534,25.26,25.3534,503,0
+IAUG.US,D,20250401,000000,25.271,25.3699,25.271,25.3699,185,0
+IAUG.US,D,20250402,000000,25.37,25.41,25.37,25.4032,27099,0
+IAUG.US,D,20250403,000000,25.2062,25.235,25.1148,25.1148,4244,0
+IAUG.US,D,20250404,000000,24.44,24.4742,24.27,24.2794,5258,0
+IAUG.US,D,20250407,000000,24.1,24.19,24.02,24.0318,1037,0
+IAUG.US,D,20250408,000000,24.45,24.45,23.9384,23.9384,1089,0
+IAUG.US,D,20250409,000000,24.0084,24.7674,24.0084,24.7674,1178,0
+IAUG.US,D,20250410,000000,24.4601,24.5276,24.4601,24.5276,1645,0
+IAUG.US,D,20250411,000000,24.6,24.9101,24.6,24.9101,1593,0
+IAUG.US,D,20250414,000000,25.07,25.16,25.0425,25.0425,778,0
+IAUG.US,D,20250415,000000,25.14,25.29,25.14,25.23,5039,0
+IAUG.US,D,20250416,000000,25.17,25.29,25.1217,25.1217,28718,0
+IAUG.US,D,20250417,000000,25.2099,25.2771,25.2099,25.2771,237,0
+IAUG.US,D,20250421,000000,25.21,25.21,25.08,25.2046,7490,0
+IAUG.US,D,20250422,000000,25.4618,25.5347,25.4618,25.5347,220,0
+IAUG.US,D,20250423,000000,25.5701,25.6,25.5701,25.5851,381,0
+IAUG.US,D,20250424,000000,25.6485,25.83,25.6485,25.815,861,0
+IAUG.US,D,20250425,000000,25.93,25.93,25.8849,25.8849,2870,0
+IAUG.US,D,20250428,000000,25.89,26.0189,25.89,26.0189,1775,0
+IAUG.US,D,20250430,000000,25.9544,26.0522,25.9544,26.0062,1719,0
+IAUG.US,D,20250501,000000,26.01,26.02,25.9848,25.9848,1180,0
+IAUG.US,D,20250506,000000,26.4,26.4,26.31,26.3481,977,0
+IAUG.US,D,20250507,000000,26.33,26.3689,26.2836,26.2836,622,0
+IAUG.US,D,20250508,000000,26.24,26.24,26.19,26.2032,5653,0
+IAUG.US,D,20250509,000000,26.3,26.3,26.2751,26.2751,991,0
+IAUG.US,D,20250513,000000,26.27,26.459,26.27,26.3742,1990,0
+IAUG.US,D,20250514,000000,26.29,26.292,26.26,26.26,1387,0
+IAUG.US,D,20250515,000000,26.42,26.5199,26.42,26.4803,2650,0
+IAUG.US,D,20250516,000000,26.54,26.57,26.5397,26.5397,386,0
+IAUG.US,D,20250519,000000,26.65,26.79,26.65,26.79,4058,0
+IAUG.US,D,20250521,000000,26.861,26.861,26.735,26.7434,512,0
+IAUG.US,D,20250522,000000,26.78,26.78,26.7136,26.7136,201,0
+IAUG.US,D,20250523,000000,26.79,26.79,26.7253,26.7253,329,0
+IAUG.US,D,20250527,000000,27.03,27.0448,27.03,27.0448,429,0
+IAUG.US,D,20250529,000000,26.76,26.91,26.76,26.8903,601,0
+IAUG.US,D,20250530,000000,26.88,26.95,26.845,26.9416,1919,0
+IAUG.US,D,20250603,000000,26.9692,27.0025,26.9501,27.0025,1080,0
+IAUG.US,D,20250604,000000,27.18,27.18,27.1224,27.1224,138,0
+IAUG.US,D,20250606,000000,27.14,27.1879,27.14,27.1879,182,0
+IAUG.US,D,20250610,000000,27.15,27.1722,27.15,27.1722,131,0
+IAUG.US,D,20250612,000000,27.33,27.355,27.311,27.3548,1388,0
+IAUG.US,D,20250617,000000,26.97,26.9732,26.828,26.828,3123,0
+IAUG.US,D,20250620,000000,26.55,26.6788,26.55,26.6788,580,0
+IAUG.US,D,20250623,000000,26.6601,26.8259,26.6601,26.8259,1985,0
+IAUG.US,D,20250624,000000,27.09,27.1388,27.08,27.1388,5414,0
+IAUG.US,D,20250625,000000,26.92,26.9851,26.92,26.9851,248,0
+IAUG.US,D,20250627,000000,27.54,27.54,27.41,27.4706,312,0
+IAUG.US,D,20250630,000000,27.43,27.5169,27.42,27.5169,5748,0
+IAUG.US,D,20250701,000000,27.43,27.52,27.41,27.4648,25309,0
+IAUG.US,D,20250702,000000,27.51,27.5348,27.43,27.5348,252,0
+IAUG.US,D,20250703,000000,27.51,27.515,27.51,27.515,200,0
+IAUG.US,D,20250707,000000,27.36,27.36,27.2454,27.2454,106,0
+IAUG.US,D,20250709,000000,27.52,27.6399,27.52,27.6399,437,0
+IAUG.US,D,20250710,000000,27.53,27.6151,27.53,27.6151,235,0
+IAUG.US,D,20250711,000000,27.4,27.4,27.3587,27.3587,310,0
+IAUG.US,D,20250714,000000,27.24,27.3557,27.24,27.3557,1721,0
+IAUG.US,D,20250715,000000,27.06,27.0943,27.06,27.0943,7528,0
+IAUG.US,D,20250716,000000,27.0501,27.1901,27.0501,27.1901,395,0
+IAUG.US,D,20250717,000000,27.2,27.245,27.2,27.245,1089,0
+IAUG.US,D,20250721,000000,27.44,27.44,27.323,27.323,172,0
+IAUG.US,D,20250724,000000,27.9301,27.9392,27.9301,27.9392,121,0
+IAUG.US,D,20250725,000000,27.835,27.89,27.835,27.89,1108,0
+IAUG.US,D,20250728,000000,27.51,27.51,27.3801,27.4,16837,0
+IAUG.US,D,20250729,000000,27.38,27.45,27.37,27.4123,65836,0
+IAUG.US,D,20250730,000000,27.38,27.4,27.1777,27.1777,8404,0
+IAUG.US,D,20250731,000000,27.065,27.11,26.88,26.9065,95094,0
+IAUG.US,D,20250801,000000,27.12,29.63,26.81,26.85,372998,0
+IAUG.US,D,20250804,000000,27.0499,27.168,26.99,27.0542,109917,0
+IAUG.US,D,20250805,000000,27.11,27.1999,26.96,27.0891,42566,0
+IAUG.US,D,20250806,000000,27.1499,27.1999,27.07,27.1449,31469,0
+IAUG.US,D,20250807,000000,27.32,27.34,27.18,27.2693,118549,0
+IAUG.US,D,20250808,000000,27.38,27.41,27.3271,27.3751,76821,0
+IAUG.US,D,20250811,000000,27.37,27.37,27.26,27.32,28504,0
+IAUG.US,D,20250812,000000,27.36,27.525,27.36,27.52,87970,0
+IAUG.US,D,20250813,000000,27.535,27.68,27.5215,27.5546,17245,0
+IAUG.US,D,20250814,000000,27.46,27.58,27.45,27.551,34424,0
+IAUG.US,D,20250815,000000,27.68,27.69,27.57,27.6569,50998,0
+IAUG.US,D,20250818,000000,27.64,27.66,27.6,27.6465,39771,0
+IAUG.US,D,20250819,000000,27.6993,27.71,27.58,27.66,33027,0
+IAUG.US,D,20250820,000000,27.68,27.71,27.5801,27.6905,42912,0
+IAUG.US,D,20250821,000000,27.64,27.78,27.4001,27.63,95001,0
+IAUG.US,D,20250822,000000,27.69,27.85,27.68,27.835,27413,0
+IAUG.US,D,20250825,000000,27.77,27.78,27.638,27.6599,42698,0
+IAUG.US,D,20250826,000000,27.63,27.68,27.55,27.6116,11409,0
+IAUG.US,D,20250827,000000,27.559,27.6299,27.5,27.62,25313,0
+IAUG.US,D,20250828,000000,27.59,27.75,27.59,27.7122,17487,0
+IAUG.US,D,20250829,000000,27.5484,27.6,27.51,27.5551,110770,0
+IAUG.US,D,20250902,000000,27.39,27.44,27.3001,27.4018,32137,0
+IAUG.US,D,20250903,000000,27.41,27.46,27.37,27.4059,1866,0
+IAUG.US,D,20250904,000000,27.52,27.6,27.52,27.5855,1952,0
+IAUG.US,D,20250905,000000,27.65,27.65,27.592,27.592,2697,0
+IAUG.US,D,20250908,000000,27.74,27.74,27.67,27.705,3830,0
+IAUG.US,D,20250909,000000,27.68,27.72,27.68,27.71,8026,0
+IAUG.US,D,20250910,000000,27.74,27.74,27.64,27.677,6375,0
+IAUG.US,D,20250911,000000,27.79,27.89,27.79,27.89,1232,0
+IAUG.US,D,20250912,000000,27.79,27.82,27.72,27.7759,10770,0
+IAUG.US,D,20250915,000000,27.87,27.92,27.7909,27.8368,610842,0
+IAUG.US,D,20250916,000000,27.79,27.9779,27.77,27.8173,48848,0
+IAUG.US,D,20250917,000000,27.8009,27.85,27.7802,27.7802,16023,0
+IAUG.US,D,20250918,000000,27.82,27.9,27.81,27.8359,72962,0
+IAUG.US,D,20250919,000000,27.82,27.82,27.72,27.7816,7645,0
+IAUG.US,D,20250922,000000,27.785,27.86,27.77,27.8566,3475,0
+IAUG.US,D,20250923,000000,27.91,27.91,27.8,27.8059,4314,0
+IAUG.US,D,20250924,000000,27.79,27.8,27.7085,27.7361,12790,0
+IAUG.US,D,20250925,000000,27.6387,27.71,27.63,27.6608,5655,0
+IAUG.US,D,20250926,000000,27.66,27.795,27.66,27.7733,2220,0
+IAUG.US,D,20250929,000000,27.83,27.84,27.7829,27.795,30618,0
+IAUG.US,D,20250930,000000,27.86,27.8899,27.86,27.8723,1526,0
+IAUG.US,D,20251001,000000,27.91,27.97,27.89,27.925,33832,0
+IAUG.US,D,20251002,000000,27.9401,28.06,27.9401,27.9897,6435,0
+IAUG.US,D,20251003,000000,28.03,28.13,28.02,28.0751,11602,0
+IAUG.US,D,20251006,000000,28.08,28.15,28.0601,28.0954,4091,0
+IAUG.US,D,20251007,000000,28.0005,28.1371,27.96,28.0104,2879,0
+IAUG.US,D,20251008,000000,28.04,28.0699,27.96,28.0599,3202,0
+IAUG.US,D,20251009,000000,27.99,28.02,27.8601,27.9582,15516,0
+IAUG.US,D,20251010,000000,27.85,27.85,27.63,27.6368,10553,0
+IAUG.US,D,20251013,000000,27.72,27.72,27.7093,27.7093,1538,0
+IAUG.US,D,20251014,000000,27.696,27.865,27.696,27.8434,2360,0
+IAUG.US,D,20251015,000000,27.92,27.92,27.798,27.8551,10885,0
+IAUG.US,D,20251016,000000,28,28,27.87,27.9464,2107,0
+IAUG.US,D,20251017,000000,27.94,28.01,27.92,28.01,7590,0
+IAUG.US,D,20251020,000000,28.02,28.1295,28.02,28.1117,8234,0
+IAUG.US,D,20251021,000000,27.99,28.08,27.97,27.9944,4280,0
+IAUG.US,D,20251022,000000,28.01,28.01,27.9,27.939,94472,0
+IAUG.US,D,20251023,000000,27.995,28.04,27.995,28.0298,1260,0
+IAUG.US,D,20251024,000000,28.1,28.1,28,28.007,2659,0
+IAUG.US,D,20251027,000000,28.06,28.16,28.06,28.125,28635,0
+IAUG.US,D,20251028,000000,28.1115,28.17,28.105,28.125,2003,0
+IAUG.US,D,20251029,000000,28.06,28.16,27.95,28.0287,14960,0
+IAUG.US,D,20251030,000000,28,28.06,27.94,27.94,61153,0
+IAUG.US,D,20251031,000000,27.935,27.9791,27.85,27.9402,6880,0
+IAUG.US,D,20251103,000000,27.9,27.95,27.9,27.9404,19472,0
+IAUG.US,D,20251104,000000,27.72,27.78,27.72,27.7585,2065,0
+IAUG.US,D,20251105,000000,27.816,27.88,27.8,27.88,10718,0
+IAUG.US,D,20251106,000000,27.7701,27.8437,27.77,27.8437,15232,0
+IAUG.US,D,20251107,000000,27.8185,27.9012,27.8185,27.9012,2348,0
+IAUG.US,D,20251110,000000,27.9405,28.0399,27.9405,28.0399,6017,0
+IAUG.US,D,20251111,000000,28.061,28.15,28.0609,28.1236,10492,0
+IAUG.US,D,20251112,000000,28.17,28.25,28.16,28.1794,7334,0
+IAUG.US,D,20251113,000000,28.13,28.13,28.04,28.07,2150,0
+IAUG.US,D,20251114,000000,28.038,28.045,27.99,28.0394,793,0
+IAUG.US,D,20251117,000000,27.91,27.91,27.78,27.7908,1886,0
+IAUG.US,D,20251118,000000,27.5846,27.7,27.53,27.6505,12935,0
+IAUG.US,D,20251119,000000,27.65,27.65,27.5615,27.6008,4842,0
+IAUG.US,D,20251120,000000,27.7112,27.76,27.4201,27.4463,29792,0
+IAUG.US,D,20251121,000000,27.5499,27.68,27.53,27.595,13657,0
+IAUG.US,D,20251124,000000,27.62,27.68,27.62,27.677,3309,0
+IAUG.US,D,20251125,000000,27.84,27.84,27.8315,27.8352,984,0
+IAUG.US,D,20251126,000000,27.954,28.04,27.94,28.0138,2770,0
+IAUG.US,D,20251128,000000,28,28.06,28,28.06,188,0
+IAUG.US,D,20251201,000000,28.0784,28.1,28.0498,28.0498,16258,0
+IAUG.US,D,20251202,000000,28.11,28.11,27.99,28.0683,10699,0
+IAUG.US,D,20251203,000000,28.1399,28.18,28.1,28.18,2518,0
+IAUG.US,D,20251204,000000,28.21,28.2171,28.17,28.1848,3219,0
+IAUG.US,D,20251205,000000,28.2199,28.2199,28.14,28.14,9843,0
+IAUG.US,D,20251208,000000,28.15,28.19,28.08,28.11,7254,0
+IAUG.US,D,20251209,000000,28.11,28.17,28.08,28.08,15078,0
+IAUG.US,D,20251210,000000,28.11,28.2927,28.1,28.2927,1248,0
+IAUG.US,D,20251211,000000,28.363,28.39,28.33,28.3594,2590,0
+IAUG.US,D,20251212,000000,28.388,28.388,28.26,28.26,6983,0
+IAUG.US,D,20251215,000000,28.39,28.43,28.285,28.43,2284,0
+IAUG.US,D,20251216,000000,28.31,28.35,28.24,28.28,8466,0
+IAUG.US,D,20251217,000000,28.3,28.3,28.1801,28.2098,13530,0
+IAUG.US,D,20251218,000000,28.315,28.35,28.27,28.35,5179,0
+IAUG.US,D,20251219,000000,28.405,28.45,28.405,28.45,3198,0
+IAUG.US,D,20251222,000000,28.38,28.43,28.38,28.4,11470,0
+IAUG.US,D,20251223,000000,28.5,28.57,28.49,28.5291,2604,0
+IAUG.US,D,20251224,000000,28.526,28.54,28.526,28.54,177,0
+IAUG.US,D,20251226,000000,28.53,28.5638,28.5177,28.5638,2240,0
+IAUG.US,D,20251229,000000,28.52,28.59,28.475,28.59,11777,0
+IAUG.US,D,20251230,000000,28.58,28.66,28.58,28.62,30729,0
+IAUG.US,D,20251231,000000,28.5001,28.54,28.46,28.46,66346,0
+IAUG.US,D,20260102,000000,28.63,28.63,28.57,28.61,30382,0
+IAUG.US,D,20260105,000000,28.66,28.7888,28.66,28.7888,4672,0
+IAUG.US,D,20260106,000000,28.8,28.814,28.77,28.77,3453,0
+IAUG.US,D,20260107,000000,28.772,28.8,28.73,28.7613,5109,0
+IAUG.US,D,20260108,000000,28.7025,28.8,28.7025,28.7586,7029,0
+IAUG.US,D,20260109,000000,28.8,28.9,28.77,28.8733,9501,0
+IAUG.US,D,20260112,000000,28.8803,28.9293,28.8803,28.9293,1175,0
+IAUG.US,D,20260113,000000,28.89,28.89,28.86,28.8785,2934,0
+IAUG.US,D,20260114,000000,28.88,28.95,28.87,28.9089,18406,0
+IAUG.US,D,20260115,000000,28.92,28.95,28.92,28.9338,2855,0
+IAUG.US,D,20260116,000000,28.941,28.975,28.93,28.974,6732,0
+IAUG.US,D,20260120,000000,28.76,28.87,28.76,28.7786,2870,0
+IAUG.US,D,20260121,000000,28.79,28.915,28.73,28.915,10808,0
+IAUG.US,D,20260122,000000,28.94,28.99,28.92,28.9641,37749,0
+IAUG.US,D,20260126,000000,29.06,29.0954,29.051,29.08,1454,0
+IAUG.US,D,20260127,000000,29.22,29.22,29.1768,29.1953,708,0
+IAUG.US,D,20260128,000000,29.13,29.14,29.04,29.1184,5766,0
+IAUG.US,D,20260129,000000,29.18,29.18,29.1,29.1591,2821,0
+IAUG.US,D,20260130,000000,29.06,29.0785,29,29.0785,63369,0
+IAUG.US,D,20260202,000000,29.0902,29.1341,28.98,29.1341,18291,0
+IAUG.US,D,20260203,000000,29.15,29.1799,29.05,29.1537,20174,0
+IAUG.US,D,20260204,000000,29.2,29.2,29.111,29.1791,10926,0
+IAUG.US,D,20260205,000000,29.02,29.1099,29.02,29.04,6866,0
+IAUG.US,D,20260206,000000,29.19,29.3,29.19,29.26,98822,0
+IAUG.US,D,20260209,000000,29.3,29.39,29.29,29.345,5727,0
+IAUG.US,D,20260210,000000,29.38,29.41,29.25,29.3593,5640,0
+IAUG.US,D,20260211,000000,29.3842,29.39,29.34,29.385,17685,0
+IAUG.US,D,20260212,000000,29.41,29.41,29.23,29.3136,8797,0
+IAUG.US,D,20260213,000000,29.35,29.35,29.27,29.3416,6427,0
+IAUG.US,D,20260217,000000,29.31,29.39,29.31,29.39,12985,0
+IAUG.US,D,20260218,000000,29.42,29.42,29.3201,29.3201,1146,0
diff --git a/daily/us/nyse stocks/1/icpy.us.txt b/daily/us/nyse stocks/1/icpy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3359683a1c84566f5a309299d2eee722091fcb69
--- /dev/null
+++ b/daily/us/nyse stocks/1/icpy.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICPY.US,D,20250910,000000,9.98,10.0104,9.97,9.9808,178710,0
+ICPY.US,D,20250911,000000,10.02,10.06,10.02,10.0569,11831,0
+ICPY.US,D,20250912,000000,10.03,10.0312,10.0136,10.025,17381,0
+ICPY.US,D,20250915,000000,10.06,10.09,10.06,10.075,14698,0
+ICPY.US,D,20250916,000000,10.11,10.13,10.085,10.115,53286,0
+ICPY.US,D,20250917,000000,10.1,10.25,10.1,10.15,28027,0
+ICPY.US,D,20250918,000000,10.14,10.14,10.06,10.0857,12284,0
+ICPY.US,D,20250919,000000,10.05,10.07,10.03,10.0502,7282,0
+ICPY.US,D,20250922,000000,10.04,10.0502,10.03,10.0502,9891,0
+ICPY.US,D,20250923,000000,10.14,10.1748,10.1,10.1,9311,0
+ICPY.US,D,20250924,000000,10.05,10.05,10.02,10.04,6532,0
+ICPY.US,D,20250925,000000,10,10.01,9.95,9.95,8364,0
+ICPY.US,D,20250926,000000,10.01,10.07,10.01,10.03,6400,0
+ICPY.US,D,20250929,000000,11.02,11.03,10.02,10.08,7531,0
+ICPY.US,D,20250930,000000,10.08,10.12,10.05,10.0955,6215,0
+ICPY.US,D,20251001,000000,10.15,10.75,10.11,10.1662,10246,0
+ICPY.US,D,20251002,000000,10.19,10.205,10.09,10.155,56005,0
+ICPY.US,D,20251003,000000,10.21,10.24,10.1998,10.24,7260,0
+ICPY.US,D,20251006,000000,10.25,10.25,10.2,10.23,19067,0
+ICPY.US,D,20251007,000000,10.19,10.2199,10.1383,10.1383,8815,0
+ICPY.US,D,20251008,000000,10.19,10.19,10.155,10.155,5130,0
+ICPY.US,D,20251009,000000,10.2086,10.2086,10.1162,10.1162,19820,0
+ICPY.US,D,20251010,000000,10.09,10.09,9.99,9.99,13510,0
+ICPY.US,D,20251013,000000,10.0225,10.06,9.99,10.04,3399,0
+ICPY.US,D,20251014,000000,9.94,10.05,9.94,10.04,9882,0
+ICPY.US,D,20251015,000000,10.1,10.13,10.05,10.0765,13830,0
+ICPY.US,D,20251016,000000,10.12,10.12,10.0626,10.07,11002,0
+ICPY.US,D,20251017,000000,10.04,10.04,9.98,10.04,21331,0
+ICPY.US,D,20251020,000000,10.07,10.1,10.0605,10.0932,16864,0
+ICPY.US,D,20251021,000000,10.04,10.04,10,10.0118,14881,0
+ICPY.US,D,20251022,000000,10.07,10.07,10.0532,10.0577,6035,0
+ICPY.US,D,20251023,000000,10.1044,10.175,10.1044,10.171,44889,0
+ICPY.US,D,20251024,000000,10.18,10.19,10.1665,10.187,7232,0
+ICPY.US,D,20251027,000000,10.23,10.23,10.16,10.2064,7151,0
+ICPY.US,D,20251028,000000,10.29,10.3,10.1608,10.1608,7517,0
+ICPY.US,D,20251029,000000,10.295,10.35,10.175,10.175,24113,0
+ICPY.US,D,20251030,000000,10.11,10.1401,10.11,10.1379,7619,0
+ICPY.US,D,20251031,000000,10.1,10.1,10.084,10.0991,7923,0
+ICPY.US,D,20251103,000000,10.08,10.08,10.0775,10.0775,5169,0
+ICPY.US,D,20251104,000000,9.97,10,9.9,9.91,22161,0
+ICPY.US,D,20251105,000000,10.87,10.87,9.94,9.98,24017,0
+ICPY.US,D,20251106,000000,10.03,10.03,9.9747,9.9952,6360,0
+ICPY.US,D,20251107,000000,9.92,10.0241,9.92,10.0241,5515,0
+ICPY.US,D,20251110,000000,10.115,10.2,10.1,10.195,17863,0
+ICPY.US,D,20251111,000000,10.21,10.2298,10.1764,10.2298,5595,0
+ICPY.US,D,20251112,000000,10.28,10.31,10.26,10.2851,7401,0
+ICPY.US,D,20251113,000000,10.33,10.35,10.225,10.225,8563,0
+ICPY.US,D,20251114,000000,10.16,10.2,10.15,10.17,21992,0
+ICPY.US,D,20251117,000000,10.17,10.24,10.0235,10.0391,14307,0
+ICPY.US,D,20251118,000000,9.98,10,9.92,9.9997,9127,0
+ICPY.US,D,20251119,000000,10.01,10.05,9.9608,9.9923,9351,0
+ICPY.US,D,20251120,000000,10.03,10.03,9.79,9.79,9125,0
+ICPY.US,D,20251121,000000,9.9,9.99,9.81,9.9623,14640,0
+ICPY.US,D,20251124,000000,10.065,10.07,10.02,10.0536,11417,0
+ICPY.US,D,20251125,000000,10.11,10.135,10.03,10.135,15896,0
+ICPY.US,D,20251126,000000,10.2,10.245,10.2,10.245,5381,0
+ICPY.US,D,20251128,000000,10.37,10.38,10.2648,10.32,7385,0
+ICPY.US,D,20251201,000000,10.37,10.37,10.3,10.301,9460,0
+ICPY.US,D,20251202,000000,10.35,10.42,10.31,10.368,53007,0
+ICPY.US,D,20251203,000000,10.4,10.44,10.3792,10.4177,14771,0
+ICPY.US,D,20251204,000000,10.45,10.49,10.4201,10.435,11706,0
+ICPY.US,D,20251205,000000,10.53,10.56,10.495,10.495,7870,0
+ICPY.US,D,20251208,000000,10.49,10.49,10.4205,10.425,7551,0
+ICPY.US,D,20251209,000000,10.43,10.45,10.37,10.373,22902,0
+ICPY.US,D,20251210,000000,10.4,10.5592,10.3865,10.4909,16811,0
+ICPY.US,D,20251211,000000,10.53,10.6,10.53,10.59,6729,0
+ICPY.US,D,20251212,000000,10.62,10.62,10.56,10.5751,17299,0
+ICPY.US,D,20251215,000000,10.77,10.77,10.55,10.635,3075,0
+ICPY.US,D,20251216,000000,10.9,10.9,10.56,10.6092,44973,0
+ICPY.US,D,20251217,000000,10.62,10.62,10.59,10.59,6787,0
+ICPY.US,D,20251218,000000,11.63,11.63,10.64,10.68,21094,0
+ICPY.US,D,20251219,000000,10.71,10.79,10.71,10.7898,16307,0
+ICPY.US,D,20251222,000000,10.77,10.78,10.75,10.775,20340,0
+ICPY.US,D,20251223,000000,10.75,10.8,10.75,10.79,6425,0
+ICPY.US,D,20251224,000000,10.84,10.88,10.84,10.855,7581,0
+ICPY.US,D,20251226,000000,10.87,10.87,10.71,10.71,40663,0
+ICPY.US,D,20251229,000000,10.78,10.86,10.75,10.75,12641,0
+ICPY.US,D,20251230,000000,10.86,10.87,10.854,10.8559,6143,0
+ICPY.US,D,20251231,000000,10.85,10.87,10.71,10.8351,12812,0
+ICPY.US,D,20260102,000000,10.88,10.9299,10.792,10.9299,25523,0
+ICPY.US,D,20260105,000000,10.72,10.96,10.72,10.92,8931,0
+ICPY.US,D,20260106,000000,10.97,11.01,10.93,10.985,16618,0
+ICPY.US,D,20260107,000000,10.98,10.98,10.935,10.96,21450,0
+ICPY.US,D,20260108,000000,10.91,11.01,10.88,11.01,34080,0
+ICPY.US,D,20260109,000000,11.05,11.06,11.02,11.04,23233,0
+ICPY.US,D,20260112,000000,11.07,11.11,11.05,11.07,16860,0
+ICPY.US,D,20260113,000000,11.09,11.17,11.085,11.0994,27754,0
+ICPY.US,D,20260114,000000,11.12,11.22,11.12,11.22,25852,0
+ICPY.US,D,20260115,000000,12.34,12.34,11.2151,11.24,34194,0
+ICPY.US,D,20260116,000000,11.22,11.38,11.18,11.205,4610,0
+ICPY.US,D,20260120,000000,11.22,11.59,11.11,11.14,19755,0
+ICPY.US,D,20260121,000000,11.26,11.35,11.22,11.3478,23520,0
+ICPY.US,D,20260122,000000,11.44,11.5,11.377,11.45,24000,0
+ICPY.US,D,20260123,000000,11.46,11.5,11.42,11.42,59702,0
+ICPY.US,D,20260126,000000,11.5,11.5,11.46,11.47,55272,0
+ICPY.US,D,20260127,000000,11.61,11.74,11.5,11.74,38097,0
+ICPY.US,D,20260128,000000,11.6028,11.67,11.52,11.63,37131,0
+ICPY.US,D,20260129,000000,11.675,11.675,11.48,11.49,123340,0
+ICPY.US,D,20260130,000000,11.58,11.58,11.35,11.37,91578,0
+ICPY.US,D,20260202,000000,11.36,11.81,11.35,11.48,119100,0
+ICPY.US,D,20260203,000000,12,12.1,11.463,11.4999,98208,0
+ICPY.US,D,20260204,000000,11.6305,11.69,11.61,11.65,121497,0
+ICPY.US,D,20260205,000000,11.48,11.54,11.45,11.4962,98949,0
+ICPY.US,D,20260206,000000,11.595,11.73,11.57,11.7,98641,0
+ICPY.US,D,20260209,000000,11.72,11.82,11.655,11.7465,134790,0
+ICPY.US,D,20260210,000000,11.8,11.91,11.776,11.83,130490,0
+ICPY.US,D,20260211,000000,11.93,11.94,11.865,11.925,104183,0
+ICPY.US,D,20260212,000000,12,12,11.77,11.8,118363,0
+ICPY.US,D,20260213,000000,11.83,11.85,11.73,11.85,95886,0
+ICPY.US,D,20260217,000000,11.81,12.03,11.7217,11.89,101596,0
+ICPY.US,D,20260218,000000,11.85,12.03,11.84,11.9299,108751,0
diff --git a/daily/us/nyse stocks/1/ifs.us.txt b/daily/us/nyse stocks/1/ifs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3239b9017254e2bc98aaba685ac523ef66b58e13
--- /dev/null
+++ b/daily/us/nyse stocks/1/ifs.us.txt	
@@ -0,0 +1,1656 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFS.US,D,20190719,000000,38.444,39.664,37.032,38.538,3039635,0
+IFS.US,D,20190722,000000,38.287,38.927,36.629,38.194,613984,0
+IFS.US,D,20190723,000000,38.403,38.444,37.25,37.316,227372,0
+IFS.US,D,20190724,000000,36.356,37.191,35.294,36.48,401538,0
+IFS.US,D,20190725,000000,36.063,37.149,35.855,36.564,233945,0
+IFS.US,D,20190726,000000,35.938,36.774,35.645,36.071,146762,0
+IFS.US,D,20190729,000000,35.929,36.154,34.776,35.603,330268,0
+IFS.US,D,20190730,000000,35.351,35.57,34.516,35.369,126675,0
+IFS.US,D,20190731,000000,35.169,35.521,34.692,35.269,143561,0
+IFS.US,D,20190801,000000,35.227,35.312,34.776,35.051,126714,0
+IFS.US,D,20190802,000000,35.018,35.336,33.305,33.405,302377,0
+IFS.US,D,20190805,000000,33.372,33.372,31.516,32.452,125507,0
+IFS.US,D,20190806,000000,32.536,33.197,32.059,32.636,170932,0
+IFS.US,D,20190807,000000,32.331,33.801,32.186,33.523,121531,0
+IFS.US,D,20190808,000000,33.639,34.99,33.472,34.676,54804,0
+IFS.US,D,20190809,000000,34.225,34.659,33.388,33.388,80755,0
+IFS.US,D,20190812,000000,33.054,33.744,32.27,32.962,93069,0
+IFS.US,D,20190813,000000,32.921,33.907,31.926,33.372,85650,0
+IFS.US,D,20190814,000000,33.188,33.481,32.226,32.577,188970,0
+IFS.US,D,20190815,000000,32.996,33.464,32.595,32.595,53587,0
+IFS.US,D,20190816,000000,32.745,33.596,32.602,33.221,43779,0
+IFS.US,D,20190819,000000,34.359,34.359,33.526,33.731,81258,0
+IFS.US,D,20190820,000000,33.656,34.501,32.72,33.179,30817,0
+IFS.US,D,20190821,000000,33.179,33.89,32.669,33.246,93664,0
+IFS.US,D,20190822,000000,33.221,33.506,32.319,33.506,43307,0
+IFS.US,D,20190823,000000,33.381,33.381,32.102,32.344,28178,0
+IFS.US,D,20190826,000000,32.377,32.745,32.002,32.243,82910,0
+IFS.US,D,20190827,000000,32.077,34.065,31.834,33.054,158068,0
+IFS.US,D,20190828,000000,32.996,33.421,32.26,32.577,37700,0
+IFS.US,D,20190829,000000,32.812,32.812,32.102,32.595,32618,0
+IFS.US,D,20190830,000000,32.595,33.514,32.11,33.388,69694,0
+IFS.US,D,20190903,000000,33.054,34.684,33.054,34.258,119052,0
+IFS.US,D,20190904,000000,34.426,34.842,33.539,33.848,18962,0
+IFS.US,D,20190905,000000,34.199,35.445,33.239,34.684,112408,0
+IFS.US,D,20190906,000000,34.454,35.102,33.957,33.957,41447,0
+IFS.US,D,20190909,000000,34.099,34.542,33.113,33.397,56573,0
+IFS.US,D,20190910,000000,33.104,33.364,32.595,33.012,32744,0
+IFS.US,D,20190911,000000,32.89,33.877,32.602,33.372,155292,0
+IFS.US,D,20190912,000000,32.948,34.434,32.948,34.359,40316,0
+IFS.US,D,20190913,000000,34.174,35.47,34.174,34.968,34396,0
+IFS.US,D,20190916,000000,34.926,34.926,33.656,34.534,16634,0
+IFS.US,D,20190917,000000,34.316,34.926,33.698,34.559,34978,0
+IFS.US,D,20190918,000000,34.923,35.207,34.167,35.051,20793,0
+IFS.US,D,20190919,000000,34.516,35.578,34.508,35.453,9529,0
+IFS.US,D,20190920,000000,34.581,36.506,33.706,35.412,39490,0
+IFS.US,D,20190923,000000,35.202,35.47,34.326,35.385,12353,0
+IFS.US,D,20190924,000000,34.859,36.18,34.676,34.752,264747,0
+IFS.US,D,20190925,000000,34.564,35.603,34.434,34.885,9060,0
+IFS.US,D,20190926,000000,34.592,35.102,34.475,34.852,7605,0
+IFS.US,D,20190927,000000,34.642,35.445,34.526,34.802,20811,0
+IFS.US,D,20190930,000000,34.768,34.78,33.848,34.459,59027,0
+IFS.US,D,20191001,000000,34.459,34.459,32.419,33.213,63619,0
+IFS.US,D,20191002,000000,33.388,33.639,32.428,32.745,58539,0
+IFS.US,D,20191003,000000,32.628,32.928,31.642,32.452,49371,0
+IFS.US,D,20191004,000000,32.595,33.012,31.524,32.904,29183,0
+IFS.US,D,20191007,000000,32.403,33.154,32.119,32.636,44552,0
+IFS.US,D,20191008,000000,32.386,32.72,32.002,32.319,25375,0
+IFS.US,D,20191009,000000,32.335,32.928,32.048,32.804,91570,0
+IFS.US,D,20191010,000000,32.762,32.762,32.243,32.428,10885,0
+IFS.US,D,20191011,000000,32.795,33.012,32.26,32.954,68010,0
+IFS.US,D,20191014,000000,32.996,33.126,32.469,32.978,71382,0
+IFS.US,D,20191015,000000,32.252,32.996,32.252,32.838,52542,0
+IFS.US,D,20191016,000000,32.502,33.138,32.502,32.862,12405,0
+IFS.US,D,20191017,000000,33.681,33.84,33.096,33.548,31597,0
+IFS.US,D,20191018,000000,33.314,34.09,33.314,33.623,39804,0
+IFS.US,D,20191021,000000,33.597,34.225,33.472,34.09,18567,0
+IFS.US,D,20191022,000000,33.89,34.55,33.648,34.057,28301,0
+IFS.US,D,20191023,000000,34.057,34.626,33.689,34.434,15348,0
+IFS.US,D,20191024,000000,34.265,34.935,33.439,34.592,25529,0
+IFS.US,D,20191025,000000,34.007,35.001,34.007,34.659,16179,0
+IFS.US,D,20191028,000000,34.582,34.747,34.426,34.434,9474,0
+IFS.US,D,20191029,000000,34.392,35.085,34.071,34.785,45165,0
+IFS.US,D,20191030,000000,35.102,35.102,33.698,34.792,37918,0
+IFS.US,D,20191031,000000,34.717,34.984,34.05,34.875,12947,0
+IFS.US,D,20191101,000000,35.001,35.278,34.258,35.278,7022,0
+IFS.US,D,20191104,000000,35.419,35.521,34.492,34.752,29016,0
+IFS.US,D,20191105,000000,34.835,34.835,34.392,34.601,12005,0
+IFS.US,D,20191106,000000,34.383,34.616,34.265,34.292,20014,0
+IFS.US,D,20191107,000000,34.35,35.01,34.196,34.441,13112,0
+IFS.US,D,20191108,000000,34.708,34.708,33.831,33.831,15619,0
+IFS.US,D,20191111,000000,33.773,34.265,33.23,33.874,24756,0
+IFS.US,D,20191112,000000,34.174,34.265,33.597,34.015,19518,0
+IFS.US,D,20191113,000000,33.861,33.907,33.43,33.556,12996,0
+IFS.US,D,20191114,000000,33.848,34.265,32.854,33.354,25282,0
+IFS.US,D,20191115,000000,33.439,33.563,32.703,32.804,22101,0
+IFS.US,D,20191118,000000,33.179,33.789,32.821,33.415,17090,0
+IFS.US,D,20191119,000000,33.523,34.341,33.096,33.606,28277,0
+IFS.US,D,20191120,000000,33.188,33.798,32.72,33.012,47697,0
+IFS.US,D,20191121,000000,33.221,33.221,32.762,33.146,22903,0
+IFS.US,D,20191122,000000,33.13,33.13,32.595,32.804,29425,0
+IFS.US,D,20191125,000000,33.354,33.354,32.789,32.904,3928,0
+IFS.US,D,20191126,000000,33.038,33.179,32.552,32.552,35140,0
+IFS.US,D,20191127,000000,33.012,33.305,32.619,33.038,21735,0
+IFS.US,D,20191129,000000,33.038,33.857,32.804,33.681,16147,0
+IFS.US,D,20191202,000000,33.681,33.915,33.455,33.681,12174,0
+IFS.US,D,20191203,000000,33.489,34.165,32.645,33.012,17927,0
+IFS.US,D,20191204,000000,33.246,33.982,32.866,33.012,43971,0
+IFS.US,D,20191205,000000,33.012,33.221,32.628,32.978,48189,0
+IFS.US,D,20191206,000000,32.971,33.321,32.602,32.686,75267,0
+IFS.US,D,20191209,000000,32.928,32.928,32.544,32.586,43341,0
+IFS.US,D,20191210,000000,32.72,32.72,32.176,32.301,61916,0
+IFS.US,D,20191211,000000,32.519,33.13,32.243,32.645,107108,0
+IFS.US,D,20191212,000000,32.888,33.43,32.344,33.33,21085,0
+IFS.US,D,20191213,000000,33.33,33.764,32.575,33.421,57754,0
+IFS.US,D,20191216,000000,33.348,34.05,32.724,33.405,148172,0
+IFS.US,D,20191217,000000,33.138,33.999,33.13,33.789,27170,0
+IFS.US,D,20191218,000000,33.639,34.642,33.639,34.492,103384,0
+IFS.US,D,20191219,000000,34.926,34.926,33.748,34.124,24238,0
+IFS.US,D,20191220,000000,34.454,34.676,33.949,34.459,20818,0
+IFS.US,D,20191223,000000,34.258,34.408,32.854,34.14,29187,0
+IFS.US,D,20191224,000000,34.015,34.45,33.673,34.308,4506,0
+IFS.US,D,20191226,000000,34.275,34.426,33.84,34.132,15341,0
+IFS.US,D,20191227,000000,34.35,34.642,33.614,34.032,14387,0
+IFS.US,D,20191230,000000,33.689,34.759,33.689,34.759,80548,0
+IFS.US,D,20191231,000000,34.592,34.664,33.794,34.516,44352,0
+IFS.US,D,20200102,000000,34.275,35.554,33.932,35.453,94255,0
+IFS.US,D,20200103,000000,35.068,35.185,34.392,34.392,51712,0
+IFS.US,D,20200106,000000,35.297,35.297,34.416,34.717,52343,0
+IFS.US,D,20200107,000000,34.684,35.094,34.421,34.96,84373,0
+IFS.US,D,20200108,000000,34.717,35.01,34.265,34.459,45966,0
+IFS.US,D,20200109,000000,34.592,34.818,33.548,34.05,45299,0
+IFS.US,D,20200110,000000,33.848,34.752,33.079,33.43,72522,0
+IFS.US,D,20200113,000000,33.272,33.639,32.928,32.996,44684,0
+IFS.US,D,20200114,000000,33.063,33.982,33.054,33.681,47793,0
+IFS.US,D,20200115,000000,33.899,34.05,33.13,33.448,53461,0
+IFS.US,D,20200116,000000,33.831,35.315,33.246,35.185,185477,0
+IFS.US,D,20200117,000000,34.968,36.13,34.852,35.98,49080,0
+IFS.US,D,20200121,000000,35.846,36.949,35.427,36.506,142025,0
+IFS.US,D,20200122,000000,36.547,37.525,35.795,37.049,130359,0
+IFS.US,D,20200123,000000,36.749,37.618,36.732,37.242,89453,0
+IFS.US,D,20200124,000000,37.125,37.191,36.23,36.23,25950,0
+IFS.US,D,20200127,000000,35.854,36.247,35.127,35.361,25926,0
+IFS.US,D,20200128,000000,35.478,35.603,33.727,34.768,38967,0
+IFS.US,D,20200129,000000,34.768,35.102,34.09,34.684,39255,0
+IFS.US,D,20200130,000000,34.684,35.436,34.265,35.018,49271,0
+IFS.US,D,20200131,000000,34.818,35.436,34.684,35.312,223367,0
+IFS.US,D,20200203,000000,35.177,35.921,35.102,35.521,49693,0
+IFS.US,D,20200204,000000,36.054,36.356,34.359,35.185,63959,0
+IFS.US,D,20200205,000000,35.218,35.879,34.726,35.804,53465,0
+IFS.US,D,20200206,000000,35.57,36.256,34.426,35.385,50890,0
+IFS.US,D,20200207,000000,35.378,35.378,34.559,34.684,48998,0
+IFS.US,D,20200210,000000,34.702,35.018,33.121,33.848,544097,0
+IFS.US,D,20200211,000000,34.265,34.642,33.915,34.35,24415,0
+IFS.US,D,20200212,000000,34.676,35.244,34.375,35.102,50521,0
+IFS.US,D,20200213,000000,35.102,35.503,34.567,34.609,67685,0
+IFS.US,D,20200214,000000,34.696,36.539,34.559,35.419,70882,0
+IFS.US,D,20200218,000000,35.177,35.829,34.609,34.943,71645,0
+IFS.US,D,20200219,000000,35.102,35.269,34.759,35.169,45578,0
+IFS.US,D,20200220,000000,34.842,35.294,33.949,34.55,55630,0
+IFS.US,D,20200221,000000,34.24,35.094,34.24,34.842,40769,0
+IFS.US,D,20200224,000000,35.018,35.018,33.439,34.752,31880,0
+IFS.US,D,20200225,000000,33.924,34.818,32.996,33.188,20815,0
+IFS.US,D,20200226,000000,33.66,34.057,32.795,33.43,36511,0
+IFS.US,D,20200227,000000,33.381,33.43,31.759,31.759,107316,0
+IFS.US,D,20200228,000000,30.798,32.595,30.589,32.428,49649,0
+IFS.US,D,20200302,000000,32.352,33.239,31.926,32.996,23773,0
+IFS.US,D,20200303,000000,33.038,33.348,31.542,32.771,40236,0
+IFS.US,D,20200304,000000,32.838,33.23,32.452,32.838,18942,0
+IFS.US,D,20200305,000000,32.344,32.361,31.524,31.676,10639,0
+IFS.US,D,20200306,000000,30.698,31.024,29.778,30.404,116074,0
+IFS.US,D,20200309,000000,29.577,30.038,27.02,27.998,69119,0
+IFS.US,D,20200310,000000,29.252,30.831,29.252,29.686,28672,0
+IFS.US,D,20200311,000000,29.142,30.322,24.538,27.372,326673,0
+IFS.US,D,20200312,000000,25.072,26.869,24.605,26.869,166369,0
+IFS.US,D,20200313,000000,27.454,30.179,26.553,30.179,99859,0
+IFS.US,D,20200316,000000,27.589,29.343,26.214,26.31,57167,0
+IFS.US,D,20200317,000000,26.603,26.912,23.718,24.403,313100,0
+IFS.US,D,20200318,000000,22.19,22.406,19.975,21.312,118298,0
+IFS.US,D,20200319,000000,20.668,22.858,19.402,21.98,23067,0
+IFS.US,D,20200320,000000,21.503,22.156,20.301,20.893,104852,0
+IFS.US,D,20200323,000000,20.058,20.309,18.504,19.933,12734,0
+IFS.US,D,20200324,000000,21.144,22.147,20.893,20.902,235758,0
+IFS.US,D,20200325,000000,22.073,23.568,21.312,21.312,86460,0
+IFS.US,D,20200326,000000,22.064,23.904,22.064,22.899,94412,0
+IFS.US,D,20200327,000000,22.306,22.556,21.312,21.879,25257,0
+IFS.US,D,20200330,000000,21.897,23.013,21.265,21.287,146699,0
+IFS.US,D,20200331,000000,21.412,25.199,21.099,23.167,139650,0
+IFS.US,D,20200401,000000,22.565,23.226,20.793,20.893,49034,0
+IFS.US,D,20200402,000000,20.902,21.73,18.539,19.716,85635,0
+IFS.US,D,20200403,000000,19.406,19.933,19.223,19.406,29510,0
+IFS.US,D,20200406,000000,20.016,20.226,19.256,19.891,65130,0
+IFS.US,D,20200407,000000,20.526,21.671,19.415,19.949,305015,0
+IFS.US,D,20200408,000000,20.585,21.253,19.348,20.317,182009,0
+IFS.US,D,20200409,000000,20.526,21.579,20.526,20.652,11103,0
+IFS.US,D,20200413,000000,20.568,22.432,20.484,21.395,78283,0
+IFS.US,D,20200414,000000,21.83,22.549,20.999,21.805,78657,0
+IFS.US,D,20200415,000000,21.488,23.034,21.488,22.984,62476,0
+IFS.US,D,20200416,000000,23.126,23.126,21.879,22.306,111311,0
+IFS.US,D,20200417,000000,22.959,23.952,21.337,21.563,99765,0
+IFS.US,D,20200420,000000,21.061,22.16,20.25,20.559,81580,0
+IFS.US,D,20200421,000000,20.559,20.949,20.267,20.652,51225,0
+IFS.US,D,20200422,000000,21.253,21.721,20.994,21.546,92663,0
+IFS.US,D,20200423,000000,21.948,22.13,21.129,22.073,102377,0
+IFS.US,D,20200424,000000,22.249,22.85,21.73,21.873,155438,0
+IFS.US,D,20200427,000000,22.177,22.992,20.842,20.842,86355,0
+IFS.US,D,20200428,000000,21.03,22.723,20.823,21.873,159383,0
+IFS.US,D,20200429,000000,22.839,23.242,21.894,23.117,187912,0
+IFS.US,D,20200430,000000,22.717,22.896,22.391,22.517,33968,0
+IFS.US,D,20200501,000000,22.535,22.535,21.661,22.06,5323,0
+IFS.US,D,20200504,000000,21.674,22.517,21.662,22.391,24593,0
+IFS.US,D,20200505,000000,22.656,23.681,22.391,22.401,42471,0
+IFS.US,D,20200506,000000,22.705,23.064,21.468,21.468,63130,0
+IFS.US,D,20200507,000000,23.359,23.359,21.361,21.559,182292,0
+IFS.US,D,20200508,000000,21.755,22.767,21.138,22.373,142797,0
+IFS.US,D,20200511,000000,22.239,23.287,21.908,22.561,64681,0
+IFS.US,D,20200512,000000,22.794,23.735,21.952,23.564,93972,0
+IFS.US,D,20200513,000000,23.788,23.923,22.177,22.445,119543,0
+IFS.US,D,20200514,000000,22.086,22.347,21.406,21.971,27889,0
+IFS.US,D,20200515,000000,22.095,22.75,22.095,22.481,19195,0
+IFS.US,D,20200518,000000,23.09,23.09,22.033,22.113,26591,0
+IFS.US,D,20200519,000000,22.319,22.777,21.559,21.873,48845,0
+IFS.US,D,20200520,000000,22.033,22.319,21.729,21.943,28671,0
+IFS.US,D,20200521,000000,22.095,22.391,21.899,21.979,12125,0
+IFS.US,D,20200522,000000,22.167,22.383,21.818,21.818,40141,0
+IFS.US,D,20200526,000000,22.525,22.858,21.943,22.239,64227,0
+IFS.US,D,20200527,000000,22.669,24.272,21.67,23.824,101101,0
+IFS.US,D,20200528,000000,24.478,24.63,23.654,23.743,142149,0
+IFS.US,D,20200529,000000,23.457,23.457,21.952,22.203,87653,0
+IFS.US,D,20200601,000000,22.579,23.153,22.489,22.535,31895,0
+IFS.US,D,20200602,000000,22.92,22.964,22.373,22.75,43797,0
+IFS.US,D,20200603,000000,23.117,25.078,23.117,24.424,82065,0
+IFS.US,D,20200604,000000,24.586,24.675,24.057,24.254,30279,0
+IFS.US,D,20200605,000000,25.006,25.84,25.006,25.526,124866,0
+IFS.US,D,20200608,000000,25.813,27.971,25.339,27.854,78842,0
+IFS.US,D,20200609,000000,27.586,27.586,25.867,26.797,68046,0
+IFS.US,D,20200610,000000,26.726,27.209,25.437,26.699,29222,0
+IFS.US,D,20200611,000000,25.831,26.996,25.347,26.682,170420,0
+IFS.US,D,20200612,000000,27.416,27.416,26.485,26.797,29091,0
+IFS.US,D,20200615,000000,26.323,27.228,25.566,27.228,26833,0
+IFS.US,D,20200616,000000,27.774,28.464,26.69,27.103,34633,0
+IFS.US,D,20200617,000000,26.932,27.702,26.288,27.532,119219,0
+IFS.US,D,20200618,000000,27.13,27.55,26.749,27.317,163015,0
+IFS.US,D,20200619,000000,27.568,27.568,26.252,26.655,151821,0
+IFS.US,D,20200622,000000,26.52,26.52,25.097,25.499,70855,0
+IFS.US,D,20200623,000000,25.078,25.63,24.599,25.499,40694,0
+IFS.US,D,20200624,000000,24.308,24.963,23.887,24.881,75038,0
+IFS.US,D,20200625,000000,24.783,24.783,22.932,23.287,55769,0
+IFS.US,D,20200626,000000,23.287,24.076,22.848,23.708,25460,0
+IFS.US,D,20200629,000000,23.762,24.684,22.973,23.913,10989,0
+IFS.US,D,20200630,000000,24.183,24.658,23.6,23.681,44838,0
+IFS.US,D,20200701,000000,23.7,24.227,23.466,24.03,33024,0
+IFS.US,D,20200702,000000,24.424,24.424,23.562,24.317,146438,0
+IFS.US,D,20200706,000000,24.263,24.675,23.708,24.64,118051,0
+IFS.US,D,20200707,000000,24.505,25.454,24.406,25.275,21691,0
+IFS.US,D,20200708,000000,24.908,25.231,24.898,24.989,85356,0
+IFS.US,D,20200709,000000,24.792,24.934,24.169,24.183,57913,0
+IFS.US,D,20200710,000000,24.388,24.47,24.03,24.03,97654,0
+IFS.US,D,20200713,000000,24.183,24.183,22.714,22.714,168701,0
+IFS.US,D,20200714,000000,22.633,23.708,22.633,23.493,59544,0
+IFS.US,D,20200715,000000,23.824,24.246,23.403,23.502,38074,0
+IFS.US,D,20200716,000000,23.592,23.645,23.287,23.341,67835,0
+IFS.US,D,20200717,000000,23.43,23.484,22.922,23.448,60480,0
+IFS.US,D,20200720,000000,23.466,23.664,23.466,23.6,92126,0
+IFS.US,D,20200721,000000,24.04,24.46,23.913,24.227,23020,0
+IFS.US,D,20200722,000000,23.834,23.963,23.664,23.806,16386,0
+IFS.US,D,20200723,000000,24.2,24.2,23.332,23.538,59750,0
+IFS.US,D,20200724,000000,23.359,23.359,22.83,23,22748,0
+IFS.US,D,20200727,000000,22.893,23.126,22.391,22.633,20651,0
+IFS.US,D,20200728,000000,22.579,22.659,21.818,22.633,34196,0
+IFS.US,D,20200729,000000,22.633,23.242,22.507,23.242,15384,0
+IFS.US,D,20200730,000000,22.92,23.126,22.615,23.018,37748,0
+IFS.US,D,20200731,000000,22.839,23.153,22.561,22.615,32558,0
+IFS.US,D,20200803,000000,22.723,22.88,22.249,22.535,26762,0
+IFS.US,D,20200804,000000,22.579,23.278,22.419,22.419,14948,0
+IFS.US,D,20200805,000000,22.607,22.659,21.908,22.221,32353,0
+IFS.US,D,20200806,000000,22.149,22.149,21.344,21.523,49805,0
+IFS.US,D,20200807,000000,21.523,21.729,21.11,21.674,30662,0
+IFS.US,D,20200810,000000,21.674,21.935,21.674,21.916,21832,0
+IFS.US,D,20200811,000000,22.051,22.213,21.755,21.873,63325,0
+IFS.US,D,20200812,000000,21.837,22.203,21.496,22.122,89100,0
+IFS.US,D,20200813,000000,22.185,23.556,22.185,23.484,71401,0
+IFS.US,D,20200814,000000,23.511,24.254,23.43,23.985,24406,0
+IFS.US,D,20200817,000000,23.735,23.743,22.727,23.538,112366,0
+IFS.US,D,20200818,000000,23.385,23.672,22.996,23.556,16881,0
+IFS.US,D,20200819,000000,23.6,23.851,23.179,23.376,33034,0
+IFS.US,D,20200820,000000,23.296,23.502,22.741,22.893,31126,0
+IFS.US,D,20200821,000000,22.92,23.269,22.901,23.107,12447,0
+IFS.US,D,20200824,000000,23.233,23.233,22.409,22.588,15613,0
+IFS.US,D,20200825,000000,22.615,22.861,22.06,22.149,23508,0
+IFS.US,D,20200826,000000,22.06,22.158,21.559,21.916,30731,0
+IFS.US,D,20200827,000000,21.827,22.283,21.612,21.854,23354,0
+IFS.US,D,20200828,000000,22.033,22.122,21.666,21.89,17612,0
+IFS.US,D,20200831,000000,21.801,22.194,21.559,22.131,88114,0
+IFS.US,D,20200901,000000,21.916,22.213,21.729,22.095,43529,0
+IFS.US,D,20200902,000000,21.818,22.745,21.818,21.988,40636,0
+IFS.US,D,20200903,000000,22.216,22.347,21.729,22.105,27459,0
+IFS.US,D,20200904,000000,22.257,22.633,21.719,21.827,70075,0
+IFS.US,D,20200908,000000,21.844,22.382,21.693,21.997,42339,0
+IFS.US,D,20200909,000000,22.105,22.275,21.244,21.478,33105,0
+IFS.US,D,20200910,000000,21.478,21.603,20.645,20.895,49546,0
+IFS.US,D,20200911,000000,20.761,20.806,20.009,20.492,56057,0
+IFS.US,D,20200914,000000,20.466,21.415,20.376,21.406,25224,0
+IFS.US,D,20200915,000000,21.29,21.29,20.6,20.859,54090,0
+IFS.US,D,20200916,000000,20.868,21.388,20.681,21.038,24248,0
+IFS.US,D,20200917,000000,21.236,21.272,20.994,21.084,6177,0
+IFS.US,D,20200918,000000,21.138,21.236,20.848,21.021,18370,0
+IFS.US,D,20200921,000000,20.823,21.11,20.546,20.851,10553,0
+IFS.US,D,20200922,000000,20.967,21.899,20.967,21.227,14175,0
+IFS.US,D,20200923,000000,21.746,21.773,20.717,20.717,15623,0
+IFS.US,D,20200924,000000,21.406,21.406,20.618,20.859,24200,0
+IFS.US,D,20200925,000000,21.191,21.599,20.806,21.46,25644,0
+IFS.US,D,20200928,000000,21.549,22.23,20.994,21.138,30594,0
+IFS.US,D,20200929,000000,21.138,21.28,20.555,21.021,23769,0
+IFS.US,D,20200930,000000,21.002,21.227,20.564,20.698,7793,0
+IFS.US,D,20201001,000000,20.725,20.77,20.197,20.197,13945,0
+IFS.US,D,20201002,000000,20.116,20.6,20.017,20.538,17249,0
+IFS.US,D,20201005,000000,20.017,21.415,20.017,21.074,19765,0
+IFS.US,D,20201006,000000,21.205,21.863,21.205,21.801,37381,0
+IFS.US,D,20201007,000000,21.863,21.925,20.868,21.729,48013,0
+IFS.US,D,20201008,000000,21.585,21.765,21.361,21.765,32939,0
+IFS.US,D,20201009,000000,21.657,21.875,21.491,21.648,15102,0
+IFS.US,D,20201012,000000,21.478,22.122,20.918,21.765,22726,0
+IFS.US,D,20201013,000000,21.737,21.737,21.066,21.504,25889,0
+IFS.US,D,20201014,000000,21.344,21.536,20.837,21.057,21501,0
+IFS.US,D,20201015,000000,21.084,21.487,21.048,21.308,37654,0
+IFS.US,D,20201016,000000,21.191,21.191,20.689,20.788,10358,0
+IFS.US,D,20201019,000000,20.878,21.021,20.605,20.851,10583,0
+IFS.US,D,20201020,000000,21.182,21.182,20.17,20.233,50373,0
+IFS.US,D,20201021,000000,20.26,20.672,20.26,20.421,11168,0
+IFS.US,D,20201022,000000,20.492,20.662,20.242,20.296,6706,0
+IFS.US,D,20201023,000000,20.6,20.681,20.188,20.26,8642,0
+IFS.US,D,20201026,000000,20.197,20.546,19.804,19.804,18717,0
+IFS.US,D,20201027,000000,21.048,21.048,19.704,19.758,55680,0
+IFS.US,D,20201028,000000,19.49,19.624,18.773,18.943,32733,0
+IFS.US,D,20201029,000000,18.961,18.961,18.361,18.45,15010,0
+IFS.US,D,20201030,000000,18.271,18.711,18.271,18.603,14373,0
+IFS.US,D,20201102,000000,18.701,18.711,18.146,18.155,33989,0
+IFS.US,D,20201103,000000,18.45,18.711,18.142,18.45,23503,0
+IFS.US,D,20201104,000000,18.343,18.553,17.752,17.778,46383,0
+IFS.US,D,20201105,000000,17.994,18.988,17.994,18.594,85995,0
+IFS.US,D,20201106,000000,18.62,18.737,17.227,18.182,44763,0
+IFS.US,D,20201109,000000,22.615,23.064,19.221,20.6,112408,0
+IFS.US,D,20201110,000000,20.25,20.591,18.191,18.289,132292,0
+IFS.US,D,20201111,000000,18.343,18.773,18.343,18.576,139090,0
+IFS.US,D,20201112,000000,18.227,18.952,18.227,18.629,136048,0
+IFS.US,D,20201113,000000,18.629,20.645,18.629,19.768,80598,0
+IFS.US,D,20201116,000000,19.83,20.797,19.203,20.662,137388,0
+IFS.US,D,20201117,000000,20.519,22.813,20.519,22.615,76237,0
+IFS.US,D,20201118,000000,22.659,23.287,21.863,22.409,103517,0
+IFS.US,D,20201119,000000,22.454,23.314,22.378,22.839,76105,0
+IFS.US,D,20201120,000000,22.723,23.985,22.723,23.87,52959,0
+IFS.US,D,20201123,000000,24.111,25.114,23.323,24.836,101926,0
+IFS.US,D,20201124,000000,25.267,26.413,25.267,26.099,94693,0
+IFS.US,D,20201125,000000,25.974,26.377,25.401,26.144,579292,0
+IFS.US,D,20201127,000000,26.261,27.756,26.197,27.3,142764,0
+IFS.US,D,20201130,000000,27.46,28.535,26.449,26.869,825763,0
+IFS.US,D,20201201,000000,26.843,27.756,26.601,27.694,65955,0
+IFS.US,D,20201202,000000,27.506,28.213,27.138,27.47,52122,0
+IFS.US,D,20201203,000000,27.568,27.961,27.202,27.81,52665,0
+IFS.US,D,20201204,000000,27.702,27.766,26.986,27.173,67987,0
+IFS.US,D,20201207,000000,27.173,28.187,26.668,27.936,87906,0
+IFS.US,D,20201208,000000,27.962,28.562,27.85,28.302,181407,0
+IFS.US,D,20201209,000000,28.302,28.831,28.016,28.294,180828,0
+IFS.US,D,20201210,000000,28.024,28.455,27.751,28.302,113469,0
+IFS.US,D,20201211,000000,28.123,28.365,26.807,26.914,59442,0
+IFS.US,D,20201214,000000,27.219,27.281,26.118,26.431,39183,0
+IFS.US,D,20201215,000000,26.753,28.33,26.601,28.187,80405,0
+IFS.US,D,20201216,000000,27.953,28.374,27.698,27.962,72164,0
+IFS.US,D,20201217,000000,27.604,27.801,27.272,27.308,18207,0
+IFS.US,D,20201218,000000,27.38,27.442,26.663,26.726,26202,0
+IFS.US,D,20201221,000000,26.493,26.816,25.615,26.646,46460,0
+IFS.US,D,20201222,000000,26.485,27.478,26.439,27.398,24726,0
+IFS.US,D,20201223,000000,27.219,28.06,27.219,27.578,48931,0
+IFS.US,D,20201224,000000,27.622,27.854,26.869,26.869,4236,0
+IFS.US,D,20201228,000000,26.996,27.228,26.854,27.049,3449,0
+IFS.US,D,20201229,000000,26.967,27.756,26.967,27.64,7527,0
+IFS.US,D,20201230,000000,27.514,28.06,27.514,28.06,41968,0
+IFS.US,D,20201231,000000,27.998,29.037,27.73,28.974,11924,0
+IFS.US,D,20210104,000000,28.965,28.965,27.389,28.562,61666,0
+IFS.US,D,20210105,000000,28.276,28.706,27.173,28.508,74322,0
+IFS.US,D,20210106,000000,28.419,30.062,27.864,29.235,147606,0
+IFS.US,D,20210107,000000,29.127,30.057,29.037,29.127,58835,0
+IFS.US,D,20210108,000000,29.458,30.996,29.458,30.846,86490,0
+IFS.US,D,20210111,000000,30.462,31.554,30.434,31.294,96559,0
+IFS.US,D,20210112,000000,31.392,31.392,30.292,31.124,143647,0
+IFS.US,D,20210113,000000,30.882,30.995,30.192,30.426,107177,0
+IFS.US,D,20210114,000000,30.335,31.545,30.335,31.392,29513,0
+IFS.US,D,20210115,000000,31.034,31.464,30.9,31.016,114710,0
+IFS.US,D,20210119,000000,31.097,31.384,29.583,29.628,141818,0
+IFS.US,D,20210120,000000,29.153,29.771,26.413,29.753,130519,0
+IFS.US,D,20210121,000000,29.449,29.799,28.661,29.799,53388,0
+IFS.US,D,20210122,000000,29.333,29.413,28.204,29.252,151145,0
+IFS.US,D,20210125,000000,28.957,29.611,28.957,29.611,258522,0
+IFS.US,D,20210126,000000,29.655,29.906,27.792,29.243,139298,0
+IFS.US,D,20210127,000000,28.823,29.144,28.114,28.84,133210,0
+IFS.US,D,20210128,000000,28.885,28.885,27.578,28.096,95270,0
+IFS.US,D,20210129,000000,27.909,28.741,27.671,28.688,43970,0
+IFS.US,D,20210201,000000,28.616,28.652,27.953,28.338,29665,0
+IFS.US,D,20210202,000000,28.446,28.804,27.89,28.24,24912,0
+IFS.US,D,20210203,000000,28.312,28.527,27.56,28.213,45708,0
+IFS.US,D,20210204,000000,28.266,28.688,27.854,28.249,82843,0
+IFS.US,D,20210205,000000,28.544,28.822,28.087,28.5,22230,0
+IFS.US,D,20210208,000000,28.527,29.405,28.23,29.144,18180,0
+IFS.US,D,20210209,000000,29.001,29.987,28.929,29.923,16520,0
+IFS.US,D,20210210,000000,29.789,30.618,29.243,29.386,42921,0
+IFS.US,D,20210211,000000,29.207,29.431,28.795,28.795,20869,0
+IFS.US,D,20210212,000000,29.163,30.407,28.921,30.371,51172,0
+IFS.US,D,20210216,000000,30.443,31.294,30.129,30.99,112539,0
+IFS.US,D,20210217,000000,30.909,31.303,30.345,31.15,29892,0
+IFS.US,D,20210218,000000,31.007,32.208,30.497,30.864,68607,0
+IFS.US,D,20210219,000000,30.739,31.428,30.56,31.428,29958,0
+IFS.US,D,20210222,000000,31.32,31.411,30.622,31.402,16198,0
+IFS.US,D,20210223,000000,31.447,31.447,30.9,31.052,36422,0
+IFS.US,D,20210224,000000,30.972,31.177,30.345,30.345,27371,0
+IFS.US,D,20210225,000000,30.56,31.303,30.148,31.294,25839,0
+IFS.US,D,20210226,000000,31.312,31.312,30.828,31.258,101015,0
+IFS.US,D,20210301,000000,31.348,31.348,30.488,30.712,81979,0
+IFS.US,D,20210302,000000,31.141,31.141,30.328,30.452,27523,0
+IFS.US,D,20210303,000000,30.739,30.9,29.136,29.861,46789,0
+IFS.US,D,20210304,000000,30.273,30.613,29.18,29.216,61344,0
+IFS.US,D,20210305,000000,29.539,29.539,27.228,28.5,54812,0
+IFS.US,D,20210308,000000,28.508,28.759,28.123,28.643,23185,0
+IFS.US,D,20210309,000000,28.482,28.491,26.873,27.72,182673,0
+IFS.US,D,20210310,000000,27.953,28.374,27.496,27.873,69930,0
+IFS.US,D,20210311,000000,28.187,28.23,27.524,27.604,73590,0
+IFS.US,D,20210312,000000,27.801,28.034,27.389,27.864,62058,0
+IFS.US,D,20210315,000000,27.828,28.12,27.452,27.542,77408,0
+IFS.US,D,20210316,000000,27.542,27.77,27.317,27.434,42174,0
+IFS.US,D,20210317,000000,27.398,27.704,26.914,27.362,41819,0
+IFS.US,D,20210318,000000,27.398,27.398,26.605,26.619,50724,0
+IFS.US,D,20210319,000000,26.699,26.699,25.867,26.367,56328,0
+IFS.US,D,20210322,000000,26.153,26.422,25.114,25.311,60548,0
+IFS.US,D,20210323,000000,25.392,25.625,24.783,25.427,160547,0
+IFS.US,D,20210324,000000,25.785,25.982,25.169,25.419,36190,0
+IFS.US,D,20210325,000000,25.221,25.571,25.061,25.419,19536,0
+IFS.US,D,20210326,000000,25.571,26.109,25.097,25.293,28505,0
+IFS.US,D,20210329,000000,25.159,26.932,25.159,26.332,49792,0
+IFS.US,D,20210330,000000,26.332,26.888,26.094,26.52,42390,0
+IFS.US,D,20210331,000000,26.35,27.022,26.161,26.78,67310,0
+IFS.US,D,20210401,000000,26.78,28.168,26.646,28.168,56851,0
+IFS.US,D,20210405,000000,28.115,28.123,26.869,27.138,39602,0
+IFS.US,D,20210406,000000,27.372,27.702,27.017,27.488,30988,0
+IFS.US,D,20210407,000000,27.734,27.766,27.353,27.766,69556,0
+IFS.US,D,20210408,000000,27.766,28.983,27.766,28.688,35132,0
+IFS.US,D,20210409,000000,28.661,28.947,27.766,28.338,49333,0
+IFS.US,D,20210412,000000,28.123,28.338,26.852,28.338,89359,0
+IFS.US,D,20210413,000000,28.338,28.472,27.679,28.302,50630,0
+IFS.US,D,20210414,000000,28.365,28.603,28.007,28.321,22477,0
+IFS.US,D,20210415,000000,28.244,28.472,28.06,28.249,33693,0
+IFS.US,D,20210416,000000,28.383,28.383,27.398,27.676,32089,0
+IFS.US,D,20210419,000000,27.389,28.911,26.171,26.288,106696,0
+IFS.US,D,20210420,000000,25.733,26.502,23.556,24.63,205699,0
+IFS.US,D,20210421,000000,24.487,25.236,24.487,24.747,86107,0
+IFS.US,D,20210422,000000,24.783,24.783,23.52,23.628,90773,0
+IFS.US,D,20210423,000000,23.475,24.282,23.323,24.138,56782,0
+IFS.US,D,20210426,000000,24.093,25.123,23.913,24.845,124609,0
+IFS.US,D,20210427,000000,24.838,25.104,24.341,24.424,43318,0
+IFS.US,D,20210428,000000,24.47,24.553,23.669,23.826,32691,0
+IFS.US,D,20210429,000000,23.982,23.982,23.564,23.669,27526,0
+IFS.US,D,20210430,000000,23.838,23.969,23.393,23.605,34012,0
+IFS.US,D,20210503,000000,23.669,23.966,23.393,23.735,17532,0
+IFS.US,D,20210504,000000,23.9,24.028,22.731,22.768,26991,0
+IFS.US,D,20210505,000000,22.658,23.044,22.658,22.933,15026,0
+IFS.US,D,20210506,000000,22.86,22.98,22.216,22.98,51537,0
+IFS.US,D,20210507,000000,22.741,23.817,22.722,22.768,84623,0
+IFS.US,D,20210510,000000,23.127,25.473,22.844,25.344,132963,0
+IFS.US,D,20210511,000000,24.893,25.758,24.47,24.995,50056,0
+IFS.US,D,20210512,000000,25.243,27.469,24.985,27.073,89450,0
+IFS.US,D,20210513,000000,27.166,27.597,26.468,27.276,48753,0
+IFS.US,D,20210514,000000,27.626,27.724,27.156,27.496,43545,0
+IFS.US,D,20210517,000000,27.322,27.322,25.771,25.896,48259,0
+IFS.US,D,20210518,000000,26.162,26.162,24.838,25.197,31674,0
+IFS.US,D,20210519,000000,25.178,25.804,24.727,25.694,92402,0
+IFS.US,D,20210520,000000,25.684,26.678,25.657,26.467,97523,0
+IFS.US,D,20210521,000000,26.401,26.401,25.224,25.988,131096,0
+IFS.US,D,20210524,000000,26.292,26.292,24.691,24.801,56998,0
+IFS.US,D,20210525,000000,24.958,25.298,24.378,24.691,94084,0
+IFS.US,D,20210526,000000,25.045,25.077,23.615,24.203,118180,0
+IFS.US,D,20210527,000000,24.737,25.133,22.86,23.799,240417,0
+IFS.US,D,20210528,000000,23.955,26.154,23.955,25.887,124041,0
+IFS.US,D,20210601,000000,25.712,25.712,25.187,25.325,71292,0
+IFS.US,D,20210602,000000,25.546,26.6,25.413,26.475,55404,0
+IFS.US,D,20210603,000000,26.605,26.605,26.098,26.521,67833,0
+IFS.US,D,20210604,000000,26.77,28.177,26.715,28.177,115064,0
+IFS.US,D,20210607,000000,27.11,27.11,24.397,24.921,195026,0
+IFS.US,D,20210608,000000,25.114,25.115,23.918,24.488,86258,0
+IFS.US,D,20210609,000000,24.387,24.553,22.999,23.393,217620,0
+IFS.US,D,20210610,000000,23.918,24.474,23.578,23.642,127924,0
+IFS.US,D,20210611,000000,23.881,24.47,23.467,23.624,52443,0
+IFS.US,D,20210614,000000,23.789,24.01,23.555,23.633,28769,0
+IFS.US,D,20210615,000000,23.651,23.651,23.292,23.541,89800,0
+IFS.US,D,20210616,000000,23.458,23.872,23.209,23.449,67684,0
+IFS.US,D,20210617,000000,23.615,23.854,23.137,23.752,83962,0
+IFS.US,D,20210618,000000,23.762,24.203,22.787,23.329,156770,0
+IFS.US,D,20210621,000000,23.274,24.176,23.063,23.182,80431,0
+IFS.US,D,20210622,000000,23.357,23.495,22.98,23.283,241351,0
+IFS.US,D,20210623,000000,23.376,23.881,23.209,23.799,39015,0
+IFS.US,D,20210624,000000,23.817,24.07,22.916,23.725,95847,0
+IFS.US,D,20210625,000000,23.974,23.974,23.071,23.458,97953,0
+IFS.US,D,20210628,000000,23.145,23.593,22.612,23.504,84362,0
+IFS.US,D,20210629,000000,23.504,23.77,23.201,23.403,16497,0
+IFS.US,D,20210630,000000,23.587,23.587,22.962,23.108,11249,0
+IFS.US,D,20210701,000000,22.906,23.09,21.83,22.556,96965,0
+IFS.US,D,20210702,000000,22.502,23.283,22.262,22.492,41282,0
+IFS.US,D,20210706,000000,22.483,22.575,22.023,22.308,42203,0
+IFS.US,D,20210707,000000,22.271,22.433,21.747,22.253,58297,0
+IFS.US,D,20210708,000000,21.71,21.931,21.269,21.875,42868,0
+IFS.US,D,20210709,000000,21.848,22.547,21.287,22.473,38762,0
+IFS.US,D,20210712,000000,22.547,22.722,21.734,22.106,71768,0
+IFS.US,D,20210713,000000,22.198,22.915,21.701,22.023,28544,0
+IFS.US,D,20210714,000000,22.143,22.441,21.158,21.343,75455,0
+IFS.US,D,20210715,000000,21.296,22.234,20.937,21.572,39360,0
+IFS.US,D,20210716,000000,21.683,22.621,20.647,21.287,87340,0
+IFS.US,D,20210719,000000,20.974,21.719,20.745,21.02,43576,0
+IFS.US,D,20210720,000000,21.149,22.078,21.139,21.848,26041,0
+IFS.US,D,20210721,000000,21.986,22.529,21.719,21.977,33511,0
+IFS.US,D,20210722,000000,21.949,22.694,21.591,22.437,21193,0
+IFS.US,D,20210723,000000,22.52,22.539,20.956,21.278,58787,0
+IFS.US,D,20210726,000000,21.213,21.618,21.057,21.158,42369,0
+IFS.US,D,20210727,000000,21.278,21.448,20.708,21.112,41881,0
+IFS.US,D,20210728,000000,21.131,21.683,21.131,21.379,32517,0
+IFS.US,D,20210729,000000,21.471,22.281,20.506,20.827,66067,0
+IFS.US,D,20210730,000000,20.422,20.422,18.712,18.72,196277,0
+IFS.US,D,20210802,000000,19.125,19.795,18.757,18.96,131912,0
+IFS.US,D,20210803,000000,18.969,19.135,18.261,18.407,72814,0
+IFS.US,D,20210804,000000,18.399,18.914,18.109,18.233,81204,0
+IFS.US,D,20210805,000000,18.306,18.399,17.248,17.671,108316,0
+IFS.US,D,20210806,000000,17.939,18.196,17.129,17.23,78694,0
+IFS.US,D,20210809,000000,17.203,17.24,16.586,16.613,93695,0
+IFS.US,D,20210810,000000,16.642,17.147,16.255,16.65,360329,0
+IFS.US,D,20210811,000000,17.073,17.819,16.927,17.24,924407,0
+IFS.US,D,20210812,000000,17.773,17.809,16.599,16.908,204439,0
+IFS.US,D,20210813,000000,16.807,17.708,16.807,17.589,419841,0
+IFS.US,D,20210816,000000,17.58,19.116,17.468,17.966,503386,0
+IFS.US,D,20210817,000000,17.976,19.185,17.349,17.994,283298,0
+IFS.US,D,20210818,000000,18.03,18.233,17.11,17.175,511220,0
+IFS.US,D,20210819,000000,17.139,17.529,16.862,17.442,234693,0
+IFS.US,D,20210820,000000,17.313,18.582,17.313,18.114,107490,0
+IFS.US,D,20210823,000000,18.15,19.19,18.15,19.135,54927,0
+IFS.US,D,20210824,000000,19.318,20.119,19.153,19.953,67029,0
+IFS.US,D,20210825,000000,19.834,20.294,19.654,20.174,77900,0
+IFS.US,D,20210826,000000,20.1,20.321,19.677,20.183,76625,0
+IFS.US,D,20210827,000000,20.312,20.607,19.696,20.422,107764,0
+IFS.US,D,20210830,000000,20.302,20.937,20.302,20.698,47105,0
+IFS.US,D,20210831,000000,20.68,21.278,20.514,20.799,62371,0
+IFS.US,D,20210901,000000,20.846,20.994,20.506,20.524,25950,0
+IFS.US,D,20210902,000000,20.533,20.652,19.898,19.972,29460,0
+IFS.US,D,20210903,000000,20.082,20.161,19.521,19.585,15490,0
+IFS.US,D,20210907,000000,19.558,19.812,19.355,19.778,45962,0
+IFS.US,D,20210908,000000,19.668,19.898,19.392,19.42,33884,0
+IFS.US,D,20210909,000000,19.364,19.701,19.089,19.613,41105,0
+IFS.US,D,20210910,000000,19.677,20.036,19.484,19.861,38980,0
+IFS.US,D,20210913,000000,19.99,20.514,19.99,20.487,19699,0
+IFS.US,D,20210914,000000,20.413,20.413,19.879,20.248,39689,0
+IFS.US,D,20210915,000000,20.22,20.588,20.22,20.524,25279,0
+IFS.US,D,20210916,000000,20.422,20.607,20.156,20.376,45438,0
+IFS.US,D,20210917,000000,20.413,20.615,19.879,20.413,26232,0
+IFS.US,D,20210920,000000,20.045,20.119,19.273,19.475,21108,0
+IFS.US,D,20210921,000000,19.576,19.898,19.364,19.677,20115,0
+IFS.US,D,20210922,000000,19.659,20.11,19.659,19.898,43957,0
+IFS.US,D,20210923,000000,20.533,20.956,19.696,20.56,26629,0
+IFS.US,D,20210924,000000,21.094,21.094,20.063,20.413,24735,0
+IFS.US,D,20210927,000000,20.321,21.158,20.321,21.122,39331,0
+IFS.US,D,20210928,000000,20.864,20.984,20.556,20.91,36212,0
+IFS.US,D,20210929,000000,20.872,21.067,20.238,20.514,25320,0
+IFS.US,D,20210930,000000,20.597,20.809,20.386,20.542,17805,0
+IFS.US,D,20211001,000000,20.506,21.144,20.275,21.03,23922,0
+IFS.US,D,20211004,000000,21.03,21.379,20.661,20.974,29090,0
+IFS.US,D,20211005,000000,20.956,22.851,20.956,21.894,47397,0
+IFS.US,D,20211006,000000,21.582,21.582,19.861,20.275,62794,0
+IFS.US,D,20211007,000000,20.68,22.759,20.625,22.244,167949,0
+IFS.US,D,20211008,000000,22.133,22.133,21.397,21.48,11153,0
+IFS.US,D,20211011,000000,21.655,22.29,21.425,21.857,15839,0
+IFS.US,D,20211012,000000,21.848,22.391,21.848,22.226,14821,0
+IFS.US,D,20211013,000000,22.317,22.63,21.821,22.262,38951,0
+IFS.US,D,20211014,000000,22.409,23.017,21.977,22.778,32808,0
+IFS.US,D,20211015,000000,22.925,24.332,22.864,24.047,44366,0
+IFS.US,D,20211018,000000,23.918,24.341,23.735,23.918,57204,0
+IFS.US,D,20211019,000000,24.194,24.543,23.918,24.259,78652,0
+IFS.US,D,20211020,000000,24.24,24.645,23.959,24.645,47491,0
+IFS.US,D,20211021,000000,24.562,25.123,24.437,25.123,37972,0
+IFS.US,D,20211022,000000,25.564,25.951,25.206,25.933,85838,0
+IFS.US,D,20211025,000000,25.942,25.942,25.151,25.611,47109,0
+IFS.US,D,20211026,000000,25.648,25.887,25.271,25.684,59862,0
+IFS.US,D,20211027,000000,25.528,26.089,25.335,25.463,42542,0
+IFS.US,D,20211028,000000,25.951,26.42,25.537,26.42,36706,0
+IFS.US,D,20211029,000000,26.246,26.494,26.052,26.42,96264,0
+IFS.US,D,20211101,000000,26.199,26.521,26.144,26.144,26327,0
+IFS.US,D,20211102,000000,26.3,26.724,26.057,26.586,66048,0
+IFS.US,D,20211103,000000,26.494,26.76,26.347,26.54,42398,0
+IFS.US,D,20211104,000000,26.531,26.531,24.847,25.39,59740,0
+IFS.US,D,20211105,000000,25.454,26.071,25.195,25.298,41114,0
+IFS.US,D,20211108,000000,25.519,26.172,25.224,25.556,8582,0
+IFS.US,D,20211109,000000,25.593,25.593,24.783,24.948,11477,0
+IFS.US,D,20211110,000000,22.999,25.51,22.262,23.384,141376,0
+IFS.US,D,20211111,000000,23.357,24.039,22.98,23.366,77871,0
+IFS.US,D,20211112,000000,23.56,23.56,22.226,22.943,33366,0
+IFS.US,D,20211115,000000,22.851,23.044,22.63,22.778,17980,0
+IFS.US,D,20211116,000000,22.648,22.869,21.88,22.667,40952,0
+IFS.US,D,20211117,000000,22.391,22.492,22.189,22.317,12309,0
+IFS.US,D,20211118,000000,22.189,22.699,22.18,22.189,34568,0
+IFS.US,D,20211119,000000,22.124,22.722,22.032,22.345,13578,0
+IFS.US,D,20211122,000000,22.566,22.787,22.032,22.042,15780,0
+IFS.US,D,20211123,000000,22.133,22.869,22.051,22.51,34540,0
+IFS.US,D,20211124,000000,22.234,23.495,22.234,23.376,46652,0
+IFS.US,D,20211126,000000,22.539,23.393,21.803,23.393,88120,0
+IFS.US,D,20211129,000000,23.477,24.792,22.929,24.065,89999,0
+IFS.US,D,20211130,000000,23.789,26.678,23.063,26.678,273190,0
+IFS.US,D,20211201,000000,25.988,26.292,23.449,23.504,459629,0
+IFS.US,D,20211202,000000,23.56,24.09,22.612,22.658,65415,0
+IFS.US,D,20211203,000000,22.778,22.832,22.078,22.335,22952,0
+IFS.US,D,20211206,000000,22.133,22.805,21.535,22.64,78117,0
+IFS.US,D,20211207,000000,22.722,23.311,22.621,22.759,33888,0
+IFS.US,D,20211208,000000,22.888,23.145,22.184,22.64,42726,0
+IFS.US,D,20211209,000000,22.455,22.869,22.06,22.189,26605,0
+IFS.US,D,20211210,000000,22.051,22.473,21.646,22.409,55713,0
+IFS.US,D,20211213,000000,21.857,22.161,21.269,21.683,64383,0
+IFS.US,D,20211214,000000,21.615,22.512,21.615,22.493,35275,0
+IFS.US,D,20211215,000000,22.361,22.86,21.766,22.578,30892,0
+IFS.US,D,20211216,000000,22.446,23.051,21.955,22.729,98716,0
+IFS.US,D,20211217,000000,22.418,22.521,21.804,22.304,84522,0
+IFS.US,D,20211220,000000,22.21,22.389,21.945,22.352,17665,0
+IFS.US,D,20211221,000000,23.079,23.57,22.635,23.24,39799,0
+IFS.US,D,20211222,000000,23.362,23.901,23.117,23.665,26659,0
+IFS.US,D,20211223,000000,23.872,24.609,23.854,24.118,226750,0
+IFS.US,D,20211227,000000,24.09,25.497,24.014,25.403,41657,0
+IFS.US,D,20211228,000000,25.478,26.163,24.779,25.129,25659,0
+IFS.US,D,20211229,000000,24.959,25.469,24.949,25.318,31416,0
+IFS.US,D,20211230,000000,25.337,25.696,25.101,25.375,40909,0
+IFS.US,D,20211231,000000,25.167,25.403,24.827,24.921,10922,0
+IFS.US,D,20220103,000000,24.997,25.186,24.345,25.101,25925,0
+IFS.US,D,20220104,000000,25.148,25.658,24.42,25.648,24588,0
+IFS.US,D,20220105,000000,25.563,25.563,24.779,25.063,19377,0
+IFS.US,D,20220106,000000,25.138,25.63,24.817,25.45,27103,0
+IFS.US,D,20220107,000000,25.469,26.451,25.469,26.366,26284,0
+IFS.US,D,20220110,000000,26.253,26.867,25.894,26.707,41512,0
+IFS.US,D,20220111,000000,26.886,26.971,26.196,26.735,22802,0
+IFS.US,D,20220112,000000,26.886,29.342,26.735,29.257,43806,0
+IFS.US,D,20220113,000000,29.078,29.994,28.445,29.985,95623,0
+IFS.US,D,20220114,000000,29.56,29.947,28.908,29.928,55027,0
+IFS.US,D,20220118,000000,29.767,29.786,28.955,29.144,52083,0
+IFS.US,D,20220119,000000,29.21,29.843,28.53,29.569,69388,0
+IFS.US,D,20220120,000000,29.975,29.975,28.624,29.522,112033,0
+IFS.US,D,20220121,000000,29.144,30.235,28.624,28.813,174330,0
+IFS.US,D,20220124,000000,28.435,29.484,27.032,29.286,286034,0
+IFS.US,D,20220125,000000,28.974,29.895,28.435,29.89,324601,0
+IFS.US,D,20220126,000000,29.947,29.947,28.294,29.692,436755,0
+IFS.US,D,20220127,000000,29.578,30.216,29.257,29.276,60881,0
+IFS.US,D,20220128,000000,29.399,30.032,29.399,29.607,55792,0
+IFS.US,D,20220131,000000,29.739,30.136,29.529,29.786,87318,0
+IFS.US,D,20220201,000000,29.503,30.466,28.615,29.125,105648,0
+IFS.US,D,20220202,000000,29.323,30.268,28.146,30.032,145283,0
+IFS.US,D,20220203,000000,29.635,29.924,28.719,29.087,99686,0
+IFS.US,D,20220204,000000,29.087,29.588,28.889,29.097,23680,0
+IFS.US,D,20220207,000000,29.314,30.533,29.314,30.476,91261,0
+IFS.US,D,20220208,000000,30.41,32.62,29.512,31.487,205758,0
+IFS.US,D,20220209,000000,31.175,31.978,31.175,31.307,25210,0
+IFS.US,D,20220210,000000,30.835,31.411,30.561,31.241,44626,0
+IFS.US,D,20220211,000000,31.175,31.241,30.287,30.419,56879,0
+IFS.US,D,20220214,000000,30.23,31.147,29.456,30.041,51950,0
+IFS.US,D,20220215,000000,30.259,31.298,30.259,30.948,34408,0
+IFS.US,D,20220216,000000,31.014,31.317,30.457,30.457,14695,0
+IFS.US,D,20220217,000000,30.485,31.298,29.805,31.251,127816,0
+IFS.US,D,20220218,000000,30.863,31.062,30.325,30.429,88601,0
+IFS.US,D,20220222,000000,30.23,30.24,29.46,29.748,21610,0
+IFS.US,D,20220223,000000,29.928,29.928,29.238,29.607,27120,0
+IFS.US,D,20220224,000000,28.605,29.182,27.944,29.04,36892,0
+IFS.US,D,20220225,000000,29.371,30.618,29.021,30.476,61824,0
+IFS.US,D,20220228,000000,29.994,30.561,29.885,30.514,62594,0
+IFS.US,D,20220301,000000,30.466,30.693,29.578,30.4,66487,0
+IFS.US,D,20220302,000000,30.277,30.835,30.051,30.06,19885,0
+IFS.US,D,20220303,000000,30.268,30.948,30.098,30.722,9483,0
+IFS.US,D,20220304,000000,30.268,31.666,29.796,31.232,117566,0
+IFS.US,D,20220307,000000,32.167,32.167,29.937,30.041,38036,0
+IFS.US,D,20220308,000000,30.372,31.232,30.174,30.892,237203,0
+IFS.US,D,20220309,000000,30.183,31.742,30.183,31.742,216001,0
+IFS.US,D,20220310,000000,31.402,31.827,30.608,31.732,104788,0
+IFS.US,D,20220311,000000,31.43,31.798,30.986,31.647,50948,0
+IFS.US,D,20220314,000000,31.524,31.902,30.967,30.977,18131,0
+IFS.US,D,20220315,000000,31.163,31.163,30.501,30.873,14730,0
+IFS.US,D,20220316,000000,31.439,31.458,31.175,31.222,12299,0
+IFS.US,D,20220317,000000,31.251,31.77,31.062,31.704,34745,0
+IFS.US,D,20220318,000000,31.524,31.827,31.43,31.6,13260,0
+IFS.US,D,20220321,000000,31.695,33.008,31.695,32.29,48955,0
+IFS.US,D,20220322,000000,32.365,32.498,32.054,32.252,34642,0
+IFS.US,D,20220323,000000,32.365,32.847,31.992,32.431,49927,0
+IFS.US,D,20220324,000000,32.431,32.611,32.068,32.12,53373,0
+IFS.US,D,20220325,000000,32.261,32.847,32.044,32.469,69917,0
+IFS.US,D,20220328,000000,32.242,32.28,31.581,32.233,10433,0
+IFS.US,D,20220329,000000,32.299,32.516,31.789,31.931,10994,0
+IFS.US,D,20220330,000000,32.006,32.639,31.713,32.035,16400,0
+IFS.US,D,20220331,000000,32.035,32.79,31.378,32.639,65222,0
+IFS.US,D,20220401,000000,32.554,33.017,32.394,32.96,12764,0
+IFS.US,D,20220404,000000,32.894,34.774,32.45,34.5,77335,0
+IFS.US,D,20220405,000000,34.529,35.558,33.497,34.047,35328,0
+IFS.US,D,20220406,000000,33.801,34.396,32.535,32.932,87348,0
+IFS.US,D,20220407,000000,32.904,32.932,31.865,32.035,41745,0
+IFS.US,D,20220408,000000,32.214,32.214,31.298,31.61,61245,0
+IFS.US,D,20220411,000000,31.411,32.057,31.033,31.147,77579,0
+IFS.US,D,20220412,000000,31.969,32.063,30.438,30.599,33886,0
+IFS.US,D,20220413,000000,30.561,30.825,30.183,30.23,122355,0
+IFS.US,D,20220414,000000,30.347,31.146,30.347,30.807,9222,0
+IFS.US,D,20220418,000000,31.005,31.206,30.032,30.268,49700,0
+IFS.US,D,20220419,000000,30.287,31.166,29.956,30.24,53273,0
+IFS.US,D,20220420,000000,30.391,30.891,30.032,30.032,69000,0
+IFS.US,D,20220421,000000,30.391,30.433,29.569,29.805,47721,0
+IFS.US,D,20220422,000000,30.004,30.744,29.446,29.928,28742,0
+IFS.US,D,20220425,000000,29.928,29.928,28.246,29.03,72548,0
+IFS.US,D,20220426,000000,29.295,29.342,28.341,28.407,71919,0
+IFS.US,D,20220427,000000,28.14,28.88,27.22,28.34,64285,0
+IFS.US,D,20220428,000000,27.53,28.44,27.36,27.85,112296,0
+IFS.US,D,20220429,000000,27.58,28.07,27.32,27.33,19912,0
+IFS.US,D,20220502,000000,27.27,27.27,26.0884,26.63,38758,0
+IFS.US,D,20220503,000000,26.49,27.32,26.3079,26.62,60937,0
+IFS.US,D,20220504,000000,26.65,27.36,26.44,26.8,78869,0
+IFS.US,D,20220505,000000,26.7,26.74,25.04,25.17,127683,0
+IFS.US,D,20220506,000000,25.15,25.39,24.42,24.48,160962,0
+IFS.US,D,20220509,000000,24.27,24.31,23.05,23.82,55793,0
+IFS.US,D,20220510,000000,23.94,24.68,23.38,24.13,38316,0
+IFS.US,D,20220511,000000,24.4,24.55,23.88,23.97,34682,0
+IFS.US,D,20220512,000000,23.98,24.35,23.54,24.01,28429,0
+IFS.US,D,20220513,000000,23.9,25.01,23.9,24.73,41659,0
+IFS.US,D,20220516,000000,24.57,25.84,24.45,25.22,24487,0
+IFS.US,D,20220517,000000,25.58,27.05,25.58,26,101875,0
+IFS.US,D,20220518,000000,25.93,26.37,25.42,25.5,54951,0
+IFS.US,D,20220519,000000,25.67,26.31,25.67,26.22,20031,0
+IFS.US,D,20220520,000000,26.25,26.25,25.53,25.6,21814,0
+IFS.US,D,20220523,000000,25.4,26.2,25.4,26,37244,0
+IFS.US,D,20220524,000000,26.96,26.96,25.7263,25.85,20099,0
+IFS.US,D,20220525,000000,25.65,26.94,24.69,26.93,18067,0
+IFS.US,D,20220526,000000,26.74,27.135,26.31,26.32,13575,0
+IFS.US,D,20220527,000000,26.45,27.0153,25.93,26.03,28002,0
+IFS.US,D,20220531,000000,26.28,27.29,25.85,27.29,43401,0
+IFS.US,D,20220601,000000,27.02,27.42,26.23,27.19,26153,0
+IFS.US,D,20220602,000000,27.29,28.25,27.17,28.18,25271,0
+IFS.US,D,20220603,000000,27.93,28.275,27.1,27.28,21382,0
+IFS.US,D,20220606,000000,27.6,27.6,26.3701,26.5,22696,0
+IFS.US,D,20220607,000000,26.5,26.84,26.22,26.33,5232,0
+IFS.US,D,20220608,000000,26.35,26.89,25.8,26.21,452076,0
+IFS.US,D,20220609,000000,26.22,26.64,25.66,26.29,29994,0
+IFS.US,D,20220610,000000,26.16,26.16,25.61,25.83,18702,0
+IFS.US,D,20220613,000000,25.42,26.41,25.03,25.56,44214,0
+IFS.US,D,20220614,000000,25.87,26.5,24.75,25.15,47257,0
+IFS.US,D,20220615,000000,25.19,26.705,25.16,26.51,27600,0
+IFS.US,D,20220616,000000,25.93,26.23,25.5,25.88,27907,0
+IFS.US,D,20220617,000000,26.15,26.15,24.82,25.08,89122,0
+IFS.US,D,20220621,000000,25.39,25.39,24.27,24.29,22106,0
+IFS.US,D,20220622,000000,24.03,24.11,23.32,23.69,39778,0
+IFS.US,D,20220623,000000,24.04,24.04,23.62,23.65,9675,0
+IFS.US,D,20220624,000000,23.85,24,22.9,23.25,38671,0
+IFS.US,D,20220627,000000,23.48,23.48,22.92,23.03,6065,0
+IFS.US,D,20220628,000000,23.3,23.6,22.73,22.93,20282,0
+IFS.US,D,20220629,000000,22.67,23.5017,22.67,23.15,101890,0
+IFS.US,D,20220630,000000,23.02,23.48,22.616,23.4,85812,0
+IFS.US,D,20220701,000000,23.07,23.47,22.77,23.4,51378,0
+IFS.US,D,20220705,000000,23.08,23.08,22.595,22.96,5809,0
+IFS.US,D,20220706,000000,22.82,23.06,22.1,23.06,39101,0
+IFS.US,D,20220707,000000,23,23.7,22.66,23.59,111016,0
+IFS.US,D,20220708,000000,23.57,24.99,23.57,24.53,56524,0
+IFS.US,D,20220711,000000,24.19,24.44,23.12,23.24,38495,0
+IFS.US,D,20220712,000000,23.29,24.3315,22.4475,22.78,36552,0
+IFS.US,D,20220713,000000,22.78,23.48,22.26,22.26,11407,0
+IFS.US,D,20220714,000000,22.32,22.6,21.42,22.08,18220,0
+IFS.US,D,20220715,000000,22.23,22.5666,22.01,22.01,5795,0
+IFS.US,D,20220718,000000,22.39,23.19,22.39,22.73,9999,0
+IFS.US,D,20220719,000000,22.84,24.14,22.84,23.94,57460,0
+IFS.US,D,20220720,000000,24.14,24.5,23.85,24.02,108399,0
+IFS.US,D,20220721,000000,24.13,24.1875,23.6801,24,19989,0
+IFS.US,D,20220722,000000,24.19,24.39,23.645,24.09,137698,0
+IFS.US,D,20220725,000000,24.54,24.67,23.896,24.29,108426,0
+IFS.US,D,20220726,000000,24.48,24.48,23.73,23.94,7749,0
+IFS.US,D,20220727,000000,23.88,24.285,23.05,23.57,124973,0
+IFS.US,D,20220728,000000,23.81,24.4,23.36,23.93,8146,0
+IFS.US,D,20220729,000000,23.98,24.06,23.91,24.06,15500,0
+IFS.US,D,20220801,000000,23.9,24.4,23.808,24.2,10600,0
+IFS.US,D,20220802,000000,23.99,23.99,23.26,23.7,4371,0
+IFS.US,D,20220803,000000,23.77,24.3172,23.57,23.77,17179,0
+IFS.US,D,20220804,000000,23.75,24.4706,23.51,23.51,5475,0
+IFS.US,D,20220805,000000,23.4,24.24,23.31,24,16695,0
+IFS.US,D,20220808,000000,24.07,24.42,23.51,24.2,22613,0
+IFS.US,D,20220809,000000,24.37,24.43,23.5,23.95,30233,0
+IFS.US,D,20220810,000000,24.03,25.3076,23.725,24.86,16550,0
+IFS.US,D,20220811,000000,24.79,25.55,24.45,25.07,111413,0
+IFS.US,D,20220812,000000,25.08,25.743,25,25.4,14519,0
+IFS.US,D,20220815,000000,25.23,25.45,24.7229,24.96,20768,0
+IFS.US,D,20220816,000000,25.43,25.43,24.2,24.95,69194,0
+IFS.US,D,20220817,000000,24.57,24.9,24.03,24.03,21825,0
+IFS.US,D,20220818,000000,24.25,24.6187,23.055,23.53,19579,0
+IFS.US,D,20220819,000000,23.19,23.73,22.5,22.79,34994,0
+IFS.US,D,20220822,000000,22.66,23.14,22.66,22.91,11727,0
+IFS.US,D,20220823,000000,23,23,22.74,22.84,6828,0
+IFS.US,D,20220824,000000,23.13,23.82,22.7,22.7,29581,0
+IFS.US,D,20220825,000000,22.7,22.81,22.3501,22.52,77271,0
+IFS.US,D,20220826,000000,22.75,22.75,22.18,22.18,160233,0
+IFS.US,D,20220829,000000,22.26,22.7036,22.2,22.39,19653,0
+IFS.US,D,20220830,000000,22.6,22.6,21.9444,22.01,4402,0
+IFS.US,D,20220831,000000,22.15,22.2228,21.04,21.56,52063,0
+IFS.US,D,20220901,000000,21.69,21.69,21.1,21.3,13921,0
+IFS.US,D,20220902,000000,21.57,22.31,21.15,21.4,72975,0
+IFS.US,D,20220906,000000,21.58,21.7342,21.2,21.47,9883,0
+IFS.US,D,20220907,000000,21.35,21.94,21.23,21.41,20196,0
+IFS.US,D,20220908,000000,21.39,21.9699,21.2,21.5,29570,0
+IFS.US,D,20220909,000000,22.17,22.17,21.61,21.71,42084,0
+IFS.US,D,20220912,000000,21.98,22.5,21.7,21.8,31529,0
+IFS.US,D,20220913,000000,21.54,21.9,21.54,21.72,11843,0
+IFS.US,D,20220914,000000,21.72,21.88,21.6,21.63,13049,0
+IFS.US,D,20220915,000000,21.57,21.96,21.57,21.69,7658,0
+IFS.US,D,20220916,000000,21.44,21.73,21.2519,21.58,11845,0
+IFS.US,D,20220919,000000,22.1003,22.1003,21.4,21.59,14029,0
+IFS.US,D,20220920,000000,21.53,21.83,21.51,21.8,18877,0
+IFS.US,D,20220921,000000,21.83,21.925,21.225,21.42,22633,0
+IFS.US,D,20220922,000000,21.78,21.96,21.14,21.24,20566,0
+IFS.US,D,20220923,000000,21.16,21.21,20.65,21.03,16225,0
+IFS.US,D,20220926,000000,20.77,21.03,20.13,20.18,13489,0
+IFS.US,D,20220927,000000,20.4,20.66,19.785,19.87,290855,0
+IFS.US,D,20220928,000000,19.91,20.77,19.91,20.7,82290,0
+IFS.US,D,20220929,000000,20.57,20.66,19.95,20.11,130489,0
+IFS.US,D,20220930,000000,20.16,20.32,19.65,20.06,67226,0
+IFS.US,D,20221003,000000,20.32,20.59,19.98,19.98,67535,0
+IFS.US,D,20221004,000000,20.29,21.21,20.11,21,127286,0
+IFS.US,D,20221005,000000,20.8,21.65,20.2,20.72,54769,0
+IFS.US,D,20221006,000000,20.8,21.34,20.65,20.97,209134,0
+IFS.US,D,20221007,000000,20.9,21.84,20.9,21.83,17933,0
+IFS.US,D,20221010,000000,21.86,22.21,20.91,20.91,16786,0
+IFS.US,D,20221011,000000,20.97,20.97,20.25,20.42,10190,0
+IFS.US,D,20221012,000000,20.22,21.11,20.22,20.53,30207,0
+IFS.US,D,20221013,000000,20.4,21.35,20.4,21.14,8999,0
+IFS.US,D,20221014,000000,21.19,21.69,20.78,21.69,11515,0
+IFS.US,D,20221017,000000,21.67,22.67,21.67,22.31,29623,0
+IFS.US,D,20221018,000000,22.55,22.55,21.85,22.03,21250,0
+IFS.US,D,20221019,000000,21.99,22.59,21.4,22.27,38824,0
+IFS.US,D,20221020,000000,22.25,22.59,21.36,21.6,64909,0
+IFS.US,D,20221021,000000,21.71,22.25,21.525,22.06,5140,0
+IFS.US,D,20221024,000000,22.06,22.1,21.61,21.97,51106,0
+IFS.US,D,20221025,000000,21.84,22.26,21.65,22.05,91647,0
+IFS.US,D,20221026,000000,22.71,22.91,22.22,22.57,12043,0
+IFS.US,D,20221027,000000,22.74,23.11,22.71,23.08,32845,0
+IFS.US,D,20221028,000000,23.12,23.85,23.12,23.6,76427,0
+IFS.US,D,20221031,000000,23.56,24.99,23.54,24.6,74409,0
+IFS.US,D,20221101,000000,24.73,25.77,24.73,25.61,25281,0
+IFS.US,D,20221102,000000,25.43,25.9703,24.51,24.57,20883,0
+IFS.US,D,20221103,000000,24.5,24.74,24.14,24.58,12718,0
+IFS.US,D,20221104,000000,24.7,25.51,24.7,24.99,434164,0
+IFS.US,D,20221107,000000,25.16,26.13,25.154,26.04,35189,0
+IFS.US,D,20221108,000000,26.02,26.05,25.05,25.05,13150,0
+IFS.US,D,20221109,000000,24.74,24.89,24.14,24.24,16942,0
+IFS.US,D,20221110,000000,24.86,29.5,24.86,26,60575,0
+IFS.US,D,20221111,000000,25.79,26.21,23.87,24.88,189667,0
+IFS.US,D,20221114,000000,25,25,23.72,24.16,91105,0
+IFS.US,D,20221115,000000,24.45,25.25,24.1,24.32,45173,0
+IFS.US,D,20221116,000000,24.18,24.3325,23.4,23.71,39984,0
+IFS.US,D,20221117,000000,23.52,23.79,22.8,23.1,43719,0
+IFS.US,D,20221118,000000,23.35,23.35,22.01,22.71,179977,0
+IFS.US,D,20221121,000000,22.71,23.96,22.27,23.8,65742,0
+IFS.US,D,20221122,000000,23.72,24.56,23.61,24.15,48553,0
+IFS.US,D,20221123,000000,24.39,24.52,23.67,24.15,41963,0
+IFS.US,D,20221125,000000,24.12,24.17,23,23.19,60786,0
+IFS.US,D,20221128,000000,23.39,23.595,22.51,22.58,56490,0
+IFS.US,D,20221129,000000,22.85,24.1,22.85,23.71,410490,0
+IFS.US,D,20221130,000000,23.5,24.9,23.14,24.6,1632929,0
+IFS.US,D,20221201,000000,24.72,24.92,24.16,24.32,404490,0
+IFS.US,D,20221202,000000,24.03,24.7,24.03,24.54,15729,0
+IFS.US,D,20221205,000000,24.49,24.49,23.12,23.61,45998,0
+IFS.US,D,20221206,000000,23.81,23.81,23.34,23.61,8980,0
+IFS.US,D,20221207,000000,23.61,24.14,22.425,23.97,110402,0
+IFS.US,D,20221208,000000,22.81,23.73,22.4,23.67,52890,0
+IFS.US,D,20221209,000000,23.77,24,23.29,23.59,45500,0
+IFS.US,D,20221212,000000,23.68,23.71,22.89,23.47,68612,0
+IFS.US,D,20221213,000000,23.93,24,23.285,23.31,35798,0
+IFS.US,D,20221214,000000,23.22,23.55,22.84,23,49151,0
+IFS.US,D,20221215,000000,23.96,24.83,22.68,22.71,79972,0
+IFS.US,D,20221216,000000,22.56,23.11,22.56,22.98,70153,0
+IFS.US,D,20221219,000000,23,23.575,22.91,22.97,39740,0
+IFS.US,D,20221220,000000,23.01,23.375,22.85,23.11,40734,0
+IFS.US,D,20221221,000000,23.31,23.42,22.87,22.99,158851,0
+IFS.US,D,20221222,000000,22.9,23.305,22.42,23,96137,0
+IFS.US,D,20221223,000000,23.04,23.4,22.92,23.33,47824,0
+IFS.US,D,20221227,000000,23.4,24.01,23.255,23.91,30152,0
+IFS.US,D,20221228,000000,23.91,24.1299,23.5,23.65,9948,0
+IFS.US,D,20221229,000000,23.57,24.09,23.54,23.76,19300,0
+IFS.US,D,20221230,000000,23.61,23.72,23.315,23.5,11543,0
+IFS.US,D,20230103,000000,23.5,23.68,23.34,23.45,14055,0
+IFS.US,D,20230104,000000,23.66,24.1,23.66,24.05,18211,0
+IFS.US,D,20230105,000000,23.95,24.38,23.89,24,49720,0
+IFS.US,D,20230106,000000,24.17,25.48,24.01,25.45,68553,0
+IFS.US,D,20230109,000000,25.55,25.915,25.09,25.18,47092,0
+IFS.US,D,20230110,000000,25.16,25.5,24.97,25.48,12153,0
+IFS.US,D,20230111,000000,25.63,25.85,25,25.24,43462,0
+IFS.US,D,20230112,000000,25.28,25.88,24.92,25.75,35389,0
+IFS.US,D,20230113,000000,25.53,26.02,25.04,25.76,8029,0
+IFS.US,D,20230117,000000,25.75,25.81,25.535,25.75,8117,0
+IFS.US,D,20230118,000000,25.73,25.81,25.1,25.3,35567,0
+IFS.US,D,20230119,000000,25.06,25.38,24.945,25.29,10406,0
+IFS.US,D,20230120,000000,25.22,25.22,24.91,24.91,8223,0
+IFS.US,D,20230123,000000,24.9,24.9,23.95,23.97,18518,0
+IFS.US,D,20230124,000000,23.8,24.41,23.05,24.15,28052,0
+IFS.US,D,20230125,000000,23.82,24.27,23.82,24.05,29695,0
+IFS.US,D,20230126,000000,24.04,24.22,23.62,23.73,36680,0
+IFS.US,D,20230127,000000,23.63,24.15,23.63,23.87,15874,0
+IFS.US,D,20230130,000000,23.85,23.92,23.28,23.72,90201,0
+IFS.US,D,20230131,000000,23.77,24.37,23.77,23.99,25989,0
+IFS.US,D,20230201,000000,24,24.14,23.67,23.85,13588,0
+IFS.US,D,20230202,000000,23.85,23.85,23.52,23.52,28396,0
+IFS.US,D,20230203,000000,23.61,23.61,23.18,23.18,36086,0
+IFS.US,D,20230206,000000,23.24,23.25,22.48,23.05,24960,0
+IFS.US,D,20230207,000000,23.13,23.47,22.75,23.38,75943,0
+IFS.US,D,20230208,000000,23.4,23.49,23.01,23.22,67702,0
+IFS.US,D,20230209,000000,23.47,23.55,23,23.06,94109,0
+IFS.US,D,20230210,000000,23,23.05,22.02,22.28,162706,0
+IFS.US,D,20230213,000000,22.54,22.98,21.9075,22.49,65397,0
+IFS.US,D,20230214,000000,22.61,22.68,22.01,22.01,39453,0
+IFS.US,D,20230215,000000,22,22.24,21.955,22.12,35953,0
+IFS.US,D,20230216,000000,22.12,22.495,21.95,22.27,61489,0
+IFS.US,D,20230217,000000,22.34,23.02,22.2,23.02,21861,0
+IFS.US,D,20230221,000000,22.75,23.11,22.75,23.08,22996,0
+IFS.US,D,20230222,000000,23,23.36,22.96,23.11,51031,0
+IFS.US,D,20230223,000000,23.13,23.37,23.13,23.35,35536,0
+IFS.US,D,20230224,000000,23.22,23.41,23.13,23.34,30170,0
+IFS.US,D,20230227,000000,23.38,23.51,23.19,23.45,18758,0
+IFS.US,D,20230228,000000,23.34,23.83,23.08,23.83,140633,0
+IFS.US,D,20230301,000000,23.7,24.06,23.515,23.91,82757,0
+IFS.US,D,20230302,000000,23.65,23.89,23.595,23.66,264799,0
+IFS.US,D,20230303,000000,23.61,24.32,23.61,24.28,16695,0
+IFS.US,D,20230306,000000,24.29,24.4,23.92,23.96,202203,0
+IFS.US,D,20230307,000000,23.96,24.15,23.74,24.03,217493,0
+IFS.US,D,20230308,000000,24.04,24.04,23.42,23.72,142348,0
+IFS.US,D,20230309,000000,23.72,23.72,22.72,22.84,21682,0
+IFS.US,D,20230310,000000,22.79,23.02,22.08,22.42,27576,0
+IFS.US,D,20230313,000000,21.91,22.46,21,22.18,45691,0
+IFS.US,D,20230314,000000,22.75,23.05,21.955,22.08,50953,0
+IFS.US,D,20230315,000000,21.66,22.165,21.66,21.97,36538,0
+IFS.US,D,20230316,000000,21.95,22.43,21.26,22.25,27025,0
+IFS.US,D,20230317,000000,22.15,22.27,21.66,21.77,76009,0
+IFS.US,D,20230320,000000,21.99,22.505,21.89,22.15,65189,0
+IFS.US,D,20230321,000000,22.44,22.76,22.44,22.69,10622,0
+IFS.US,D,20230322,000000,22.64,23.03,22.49,22.91,29940,0
+IFS.US,D,20230323,000000,22.93,23.07,22.66,22.79,47389,0
+IFS.US,D,20230324,000000,22.68,22.71,22.32,22.33,80347,0
+IFS.US,D,20230327,000000,22.51,23.06,22.51,23.06,17185,0
+IFS.US,D,20230328,000000,23.01,23.37,23.01,23.15,14335,0
+IFS.US,D,20230329,000000,23.26,23.675,23.26,23.58,17886,0
+IFS.US,D,20230330,000000,23.69,23.83,22.99,23.17,37068,0
+IFS.US,D,20230331,000000,23.24,23.6045,22.535,22.82,17849,0
+IFS.US,D,20230403,000000,22.68,23.37,22.54,23.31,47528,0
+IFS.US,D,20230404,000000,23.15,23.35,22.89,23.15,17301,0
+IFS.US,D,20230405,000000,23.09,23.55,22.95,23.11,11655,0
+IFS.US,D,20230406,000000,22.95,23.09,22.82,22.95,4367,0
+IFS.US,D,20230410,000000,22.81,22.98,22.73,22.89,14591,0
+IFS.US,D,20230411,000000,22.86,23.86,22.86,23.28,39056,0
+IFS.US,D,20230412,000000,23.32,23.48,22.88,23.01,56340,0
+IFS.US,D,20230413,000000,23.2,23.83,23.1,23.63,48129,0
+IFS.US,D,20230414,000000,23.56,23.95,23.0691,23.9,53279,0
+IFS.US,D,20230417,000000,23.9,23.94,23.53,23.68,89179,0
+IFS.US,D,20230418,000000,23.83,23.965,23.77,23.84,40110,0
+IFS.US,D,20230419,000000,23.81,23.98,23.54,23.83,36262,0
+IFS.US,D,20230420,000000,23.88,23.93,23.595,23.85,30443,0
+IFS.US,D,20230421,000000,23.785,23.9621,23.61,23.67,29439,0
+IFS.US,D,20230424,000000,23.7,23.9599,23.69,23.76,21992,0
+IFS.US,D,20230425,000000,23.63,23.63,22.75,23.19,43998,0
+IFS.US,D,20230426,000000,23.36,23.5171,22.26,22.91,191390,0
+IFS.US,D,20230427,000000,21.6,22.64,21.6,21.96,91418,0
+IFS.US,D,20230428,000000,21.82,22.485,21.7601,22.37,19886,0
+IFS.US,D,20230501,000000,22.37,22.67,22.11,22.11,9962,0
+IFS.US,D,20230502,000000,22.05,22.05,21.34,21.77,32819,0
+IFS.US,D,20230503,000000,22.13,22.19,21.68,21.81,29606,0
+IFS.US,D,20230504,000000,21.43,21.8925,21.16,21.71,74224,0
+IFS.US,D,20230505,000000,21.85,22.46,21.85,22.31,35100,0
+IFS.US,D,20230508,000000,22.41,22.8516,22.32,22.75,41213,0
+IFS.US,D,20230509,000000,22.75,23.33,22.75,22.87,93020,0
+IFS.US,D,20230510,000000,22.81,23.48,22.81,23.48,36771,0
+IFS.US,D,20230511,000000,22.35,23.6,22.35,23.35,184110,0
+IFS.US,D,20230512,000000,23.24,23.24,22.58,22.91,63539,0
+IFS.US,D,20230515,000000,22.92,22.92,22.6,22.75,35163,0
+IFS.US,D,20230516,000000,22.75,22.75,21.88,22.05,37428,0
+IFS.US,D,20230517,000000,22.21,22.41,21.95,22.18,14954,0
+IFS.US,D,20230518,000000,22.18,22.3,21.79,22.27,17749,0
+IFS.US,D,20230519,000000,21.9,22.27,21.9,21.98,34368,0
+IFS.US,D,20230522,000000,22.135,22.135,21.9,21.97,16344,0
+IFS.US,D,20230523,000000,21.97,22.16,21.9401,22.01,17764,0
+IFS.US,D,20230524,000000,22,22,21.17,21.34,216117,0
+IFS.US,D,20230525,000000,21.3,22.01,21.3,21.87,23863,0
+IFS.US,D,20230526,000000,21.89,22.2,21.76,21.84,34976,0
+IFS.US,D,20230530,000000,21.72,21.72,21.19,21.19,14646,0
+IFS.US,D,20230531,000000,21.11,21.32,20.92,21.25,37167,0
+IFS.US,D,20230601,000000,22.25,22.57,21.73,21.95,92710,0
+IFS.US,D,20230602,000000,22.12,22.48,22.07,22.31,50287,0
+IFS.US,D,20230605,000000,22.27,22.74,21.99,22.68,17457,0
+IFS.US,D,20230606,000000,22.62,23.09,22.57,22.84,48451,0
+IFS.US,D,20230607,000000,22.89,23.36,22.58,23.02,73973,0
+IFS.US,D,20230608,000000,23.04,23.58,23.04,23.35,84910,0
+IFS.US,D,20230609,000000,23.22,23.62,23.19,23.33,48872,0
+IFS.US,D,20230612,000000,23.45,23.7,23.39,23.69,22980,0
+IFS.US,D,20230613,000000,23.75,23.77,23.33,23.71,36317,0
+IFS.US,D,20230614,000000,23.74,23.86,23.31,23.55,51434,0
+IFS.US,D,20230615,000000,23.45,23.71,23.4,23.5,249048,0
+IFS.US,D,20230616,000000,23.55,24.52,23.55,24.27,135249,0
+IFS.US,D,20230620,000000,24.57,24.59,23.96,24.08,41726,0
+IFS.US,D,20230621,000000,24.04,24.25,23.91,24.04,23346,0
+IFS.US,D,20230622,000000,23.81,24.06,23.78,23.91,33276,0
+IFS.US,D,20230623,000000,23.84,23.99,23.53,23.78,43377,0
+IFS.US,D,20230626,000000,24,24.18,23.73,24.01,45271,0
+IFS.US,D,20230627,000000,23.97,24.265,23.94,24.06,60160,0
+IFS.US,D,20230628,000000,23.91,24.245,23.88,24.15,14739,0
+IFS.US,D,20230629,000000,24.23,25.3,24.23,24.77,47267,0
+IFS.US,D,20230630,000000,24.96,25.23,24.69,24.84,85541,0
+IFS.US,D,20230703,000000,24.94,25.09,24.6,24.6,20487,0
+IFS.US,D,20230705,000000,24.5514,24.585,24.38,24.43,16064,0
+IFS.US,D,20230706,000000,24.2,24.2,23.83,24.1,12835,0
+IFS.US,D,20230707,000000,24.18,24.39,24.055,24.14,11732,0
+IFS.US,D,20230710,000000,24.61,24.61,24.07,24.16,15384,0
+IFS.US,D,20230711,000000,24.32,24.64,24.15,24.53,15590,0
+IFS.US,D,20230712,000000,24.67,24.95,24.52,24.55,14683,0
+IFS.US,D,20230713,000000,24.55,24.82,24.37,24.73,29401,0
+IFS.US,D,20230714,000000,24.79,24.89,24.48,24.66,15554,0
+IFS.US,D,20230717,000000,24.57,25.15,24.57,25.05,18382,0
+IFS.US,D,20230718,000000,25.03,25.45,24.8,24.88,23683,0
+IFS.US,D,20230719,000000,25.04,25.145,24.81,25,21606,0
+IFS.US,D,20230720,000000,24.93,25.16,24.69,24.99,43241,0
+IFS.US,D,20230721,000000,25.02,25.27,24.7,25,19018,0
+IFS.US,D,20230724,000000,25.05,25.6,24.92,25.15,25689,0
+IFS.US,D,20230725,000000,25.26,25.335,24.99,25.04,18802,0
+IFS.US,D,20230726,000000,24.93,25.04,24.75,24.75,13620,0
+IFS.US,D,20230727,000000,24.84,25.06,24.59,24.76,7732,0
+IFS.US,D,20230728,000000,24.78,25.1,24.51,24.92,9523,0
+IFS.US,D,20230731,000000,24.84,25.055,24.42,24.54,23991,0
+IFS.US,D,20230801,000000,24.53,25.4,24.53,25.19,19207,0
+IFS.US,D,20230802,000000,25.01,25.01,24.635,24.68,38095,0
+IFS.US,D,20230803,000000,24.73,25.07,24.55,24.78,18856,0
+IFS.US,D,20230804,000000,24.81,24.98,24.73,24.88,7584,0
+IFS.US,D,20230807,000000,24.91,25.19,24.6446,25.03,9654,0
+IFS.US,D,20230808,000000,24.82,25.39,24.82,25.37,27768,0
+IFS.US,D,20230809,000000,25.05,25.29,24.87,24.98,51098,0
+IFS.US,D,20230810,000000,25.194,25.2609,24.12,24.28,40277,0
+IFS.US,D,20230811,000000,24.09,24.09,23.52,23.57,34944,0
+IFS.US,D,20230814,000000,23.25,23.61,22.665,23.61,56278,0
+IFS.US,D,20230815,000000,23.34,23.47,23.305,23.43,9503,0
+IFS.US,D,20230816,000000,23.43,23.43,23.2,23.26,821515,0
+IFS.US,D,20230817,000000,23.46,23.48,23.25,23.25,19653,0
+IFS.US,D,20230818,000000,23.23,23.57,23.2,23.45,24440,0
+IFS.US,D,20230821,000000,23.5,23.62,23.39,23.6,6646,0
+IFS.US,D,20230822,000000,23.68,23.68,23.31,23.31,9822,0
+IFS.US,D,20230823,000000,23.36,23.6,23.12,23.5,8960,0
+IFS.US,D,20230824,000000,23.6,24.04,23.57,23.79,18003,0
+IFS.US,D,20230825,000000,23.68,23.75,23.29,23.55,12217,0
+IFS.US,D,20230828,000000,23.57,23.59,23.29,23.35,6037,0
+IFS.US,D,20230829,000000,23.42,23.56,23.12,23.31,70610,0
+IFS.US,D,20230830,000000,23.27,23.445,23.17,23.26,7363,0
+IFS.US,D,20230831,000000,23.18,23.4,22.99,23.33,30596,0
+IFS.US,D,20230901,000000,23.45,23.66,23.385,23.49,48228,0
+IFS.US,D,20230905,000000,23.37,23.6,22.81,22.86,32272,0
+IFS.US,D,20230906,000000,22.88,23.055,22.76,22.99,11464,0
+IFS.US,D,20230907,000000,22.91,23.2,22.62,22.75,27856,0
+IFS.US,D,20230908,000000,22.98,23.1,22.46,22.66,24604,0
+IFS.US,D,20230911,000000,22.75,23.15,22.48,22.54,36692,0
+IFS.US,D,20230912,000000,22.49,23.5,22.38,23.5,102793,0
+IFS.US,D,20230913,000000,23.49,23.74,23.19,23.74,32222,0
+IFS.US,D,20230914,000000,23.81,24.1,23.65,24.01,28934,0
+IFS.US,D,20230915,000000,24.07,24.2,23.77,24.02,59992,0
+IFS.US,D,20230918,000000,24.08,24.16,23.23,23.59,126247,0
+IFS.US,D,20230919,000000,23.51,24.2537,23.47,23.62,54367,0
+IFS.US,D,20230920,000000,23.68,24.02,23.635,24.02,57382,0
+IFS.US,D,20230921,000000,23.9,23.99,23.2,23.27,53376,0
+IFS.US,D,20230922,000000,23.38,23.91,23.32,23.62,28958,0
+IFS.US,D,20230925,000000,23.42,23.9,23.17,23.82,100166,0
+IFS.US,D,20230926,000000,23.58,23.97,22.9771,23.27,68135,0
+IFS.US,D,20230927,000000,23.45,23.45,22.86,22.99,13358,0
+IFS.US,D,20230928,000000,23.02,23.02,22.7,22.8,5341,0
+IFS.US,D,20230929,000000,22.84,22.845,22.492,22.52,15266,0
+IFS.US,D,20231002,000000,22.68,22.88,21.74,21.91,28396,0
+IFS.US,D,20231003,000000,21.78,22.03,21.7,21.91,16032,0
+IFS.US,D,20231004,000000,22.09,22.32,21.29,21.29,20783,0
+IFS.US,D,20231005,000000,21.27,21.5199,20.76,20.83,35908,0
+IFS.US,D,20231006,000000,20.79,21.09,20.5,21,74526,0
+IFS.US,D,20231009,000000,20.93,20.9908,20.6,20.84,23901,0
+IFS.US,D,20231010,000000,20.71,21.1,20.71,20.95,16066,0
+IFS.US,D,20231011,000000,21.08,21.09,20.77,20.9,9890,0
+IFS.US,D,20231012,000000,20.7048,21.1,20.7,20.9,38436,0
+IFS.US,D,20231013,000000,20.805,20.895,20.46,20.49,14787,0
+IFS.US,D,20231016,000000,20.8,20.8,20.42,20.5,20001,0
+IFS.US,D,20231017,000000,20.41,20.635,20.41,20.5,29393,0
+IFS.US,D,20231018,000000,20.45,20.6869,20.1,20.17,15892,0
+IFS.US,D,20231019,000000,20.21,20.4699,20,20.08,31455,0
+IFS.US,D,20231020,000000,20.02,20.05,19.61,19.67,55709,0
+IFS.US,D,20231023,000000,19.76,19.955,19.43,19.57,23483,0
+IFS.US,D,20231024,000000,19.75,19.75,19.28,19.3,46130,0
+IFS.US,D,20231025,000000,19.28,19.56,18.88,18.95,101886,0
+IFS.US,D,20231026,000000,18.97,19.28,18.85,19.08,124151,0
+IFS.US,D,20231027,000000,18.99,19.23,18.91,18.95,50690,0
+IFS.US,D,20231030,000000,18.9,19.05,18.82,18.88,30110,0
+IFS.US,D,20231031,000000,18.9,18.9,18.695,18.78,51781,0
+IFS.US,D,20231101,000000,18.78,18.91,18.39,18.6,14175,0
+IFS.US,D,20231102,000000,18.78,18.96,18.62,18.8,61796,0
+IFS.US,D,20231103,000000,18.85,18.91,18.54,18.6,42823,0
+IFS.US,D,20231106,000000,18.7,19,18.6,18.77,66552,0
+IFS.US,D,20231107,000000,18.79,19.05,18.785,18.99,57351,0
+IFS.US,D,20231108,000000,19.07,19.25,18.65,19.07,57996,0
+IFS.US,D,20231109,000000,18.3,18.93,18.12,18.66,30419,0
+IFS.US,D,20231110,000000,18.7,18.8,18.545,18.7,42450,0
+IFS.US,D,20231113,000000,18.56,18.66,18.14,18.16,16007,0
+IFS.US,D,20231114,000000,18.15,18.645,17.94,18.5,50435,0
+IFS.US,D,20231115,000000,18.68,18.7,18.545,18.59,46248,0
+IFS.US,D,20231116,000000,18.62,19.23,18.48,18.82,34704,0
+IFS.US,D,20231117,000000,18.89,19.17,18.85,19.11,81054,0
+IFS.US,D,20231120,000000,18.96,19.55,18.96,19.25,142699,0
+IFS.US,D,20231121,000000,19.25,19.25,19,19.03,15854,0
+IFS.US,D,20231122,000000,19.1,19.1,18.69,18.73,51793,0
+IFS.US,D,20231124,000000,18.95,19.02,18.72,18.87,10704,0
+IFS.US,D,20231127,000000,18.88,18.94,18.805,18.92,20604,0
+IFS.US,D,20231128,000000,19.11,19.11,18.92,18.94,28022,0
+IFS.US,D,20231129,000000,18.96,19.41,18.96,19.08,75622,0
+IFS.US,D,20231130,000000,19.03,19.325,19.03,19.14,72507,0
+IFS.US,D,20231201,000000,19.21,19.455,19.21,19.4,77440,0
+IFS.US,D,20231204,000000,19.41,19.54,19.39,19.41,60777,0
+IFS.US,D,20231205,000000,19.4346,19.465,19.19,19.31,37245,0
+IFS.US,D,20231206,000000,19.38,19.38,18.82,18.86,23513,0
+IFS.US,D,20231207,000000,18.98,19.2,18.8605,19.15,22926,0
+IFS.US,D,20231208,000000,19.17,19.17,18.91,19.08,17747,0
+IFS.US,D,20231211,000000,18.97,18.995,18.8,18.8,79122,0
+IFS.US,D,20231212,000000,18.8,18.82,18.63,18.82,19147,0
+IFS.US,D,20231213,000000,18.8,18.95,18.6,18.95,45283,0
+IFS.US,D,20231214,000000,19.05,20.04,19.05,19.5,211011,0
+IFS.US,D,20231215,000000,19.5,20.54,19.35,20.5,142911,0
+IFS.US,D,20231218,000000,20.42,20.43,19.71,20.1,45245,0
+IFS.US,D,20231219,000000,20.21,21.17,20.14,20.96,46427,0
+IFS.US,D,20231220,000000,20.8,21.57,20.8,21.19,39078,0
+IFS.US,D,20231221,000000,21.23,21.49,21.09,21.37,23657,0
+IFS.US,D,20231222,000000,21.54,21.555,21.12,21.24,13308,0
+IFS.US,D,20231226,000000,21.39,21.39,21.15,21.17,16045,0
+IFS.US,D,20231227,000000,21.1,21.575,20.92,21,13188,0
+IFS.US,D,20231228,000000,20.98,21.31,20.94,21.25,8368,0
+IFS.US,D,20231229,000000,21.11,22.01,21.1007,21.95,36276,0
+IFS.US,D,20240102,000000,21.83,22.16,21.57,21.87,21969,0
+IFS.US,D,20240103,000000,21.7,21.93,21.45,21.58,15798,0
+IFS.US,D,20240104,000000,21.76,21.96,21.42,21.78,16734,0
+IFS.US,D,20240105,000000,21.665,22.34,21.665,22.15,21103,0
+IFS.US,D,20240108,000000,21.9187,22.05,21.69,21.99,35463,0
+IFS.US,D,20240109,000000,21.84,22.31,21.76,22.16,34354,0
+IFS.US,D,20240110,000000,22.01,22.68,22.01,22.51,41973,0
+IFS.US,D,20240111,000000,22.58,22.58,22.09,22.49,22653,0
+IFS.US,D,20240112,000000,22.445,22.69,22.29,22.53,34450,0
+IFS.US,D,20240116,000000,22.39,22.85,22.36,22.73,38606,0
+IFS.US,D,20240117,000000,22.47,22.7,22.345,22.59,20676,0
+IFS.US,D,20240118,000000,22.65,22.79,22.475,22.72,83072,0
+IFS.US,D,20240119,000000,22.55,22.89,22.55,22.82,7864,0
+IFS.US,D,20240122,000000,22.84,22.84,22.69,22.75,12274,0
+IFS.US,D,20240123,000000,22.65,22.7532,22.47,22.53,11678,0
+IFS.US,D,20240124,000000,22.62,22.69,22.5,22.5,29051,0
+IFS.US,D,20240125,000000,22.57,22.84,22.46,22.64,47850,0
+IFS.US,D,20240126,000000,22.71,23.03,22.695,23,21825,0
+IFS.US,D,20240129,000000,23.07,23.19,23.0108,23.18,12150,0
+IFS.US,D,20240130,000000,23.21,23.4,23.15,23.38,109807,0
+IFS.US,D,20240131,000000,23.2,23.86,23.2,23.45,20702,0
+IFS.US,D,20240201,000000,23.395,23.95,23.33,23.86,37885,0
+IFS.US,D,20240202,000000,23.79,23.805,23.65,23.75,18417,0
+IFS.US,D,20240205,000000,23.55,23.75,23.51,23.66,25153,0
+IFS.US,D,20240206,000000,23.51,23.88,23.51,23.67,50095,0
+IFS.US,D,20240207,000000,23.8,23.89,23.7,23.89,23523,0
+IFS.US,D,20240208,000000,23.84,23.99,23.6729,23.84,36978,0
+IFS.US,D,20240209,000000,23.8042,23.8042,23.72,23.75,7931,0
+IFS.US,D,20240212,000000,23.74,23.789,23.51,23.55,5218,0
+IFS.US,D,20240213,000000,23.59,24.995,23.59,24.84,164101,0
+IFS.US,D,20240214,000000,24.9,25.79,24.9,25.79,67577,0
+IFS.US,D,20240215,000000,25.84,27.38,25.745,26.87,90437,0
+IFS.US,D,20240216,000000,26.82,28.12,26.82,27.81,163416,0
+IFS.US,D,20240220,000000,27.78,28.865,27.78,28.74,137122,0
+IFS.US,D,20240221,000000,28.89,29.57,28.805,29.26,459668,0
+IFS.US,D,20240222,000000,29.41,29.46,29,29.27,217685,0
+IFS.US,D,20240223,000000,29.37,29.78,29.35,29.75,445231,0
+IFS.US,D,20240226,000000,29.89,30.59,29.5437,30.24,367116,0
+IFS.US,D,20240227,000000,30.29,30.32,29.8,29.96,528218,0
+IFS.US,D,20240228,000000,29.9,29.96,28.89,28.89,290717,0
+IFS.US,D,20240229,000000,28.97,29.2,27.17,27.3,826039,0
+IFS.US,D,20240301,000000,27.44,28.48,27.44,28.43,91152,0
+IFS.US,D,20240304,000000,28.49,28.96,27.99,28.12,76823,0
+IFS.US,D,20240305,000000,27.91,28.605,27.61,28.4,215133,0
+IFS.US,D,20240306,000000,28.02,28.655,28.02,28.51,109824,0
+IFS.US,D,20240307,000000,28.42,28.835,28.25,28.47,120494,0
+IFS.US,D,20240308,000000,28.4,28.4,28.08,28.2,54595,0
+IFS.US,D,20240311,000000,28.26,28.4956,28.03,28.3,32482,0
+IFS.US,D,20240312,000000,28.41,28.41,27.83,27.94,38601,0
+IFS.US,D,20240313,000000,27.93,27.97,27.09,27.21,79900,0
+IFS.US,D,20240314,000000,27.32,27.32,26.86,26.87,48335,0
+IFS.US,D,20240315,000000,26.885,26.99,26.77,26.92,41148,0
+IFS.US,D,20240318,000000,27,27.03,26.715,26.78,35263,0
+IFS.US,D,20240319,000000,26.71,26.86,26.01,26.44,66710,0
+IFS.US,D,20240320,000000,26.57,27.34,26.275,26.91,84010,0
+IFS.US,D,20240321,000000,27.03,27.1265,26.86,27,35890,0
+IFS.US,D,20240322,000000,26.86,27.035,26.77,26.97,28844,0
+IFS.US,D,20240325,000000,27.09,27.28,26.46,26.46,15526,0
+IFS.US,D,20240326,000000,26.37,26.42,25.68,25.74,56039,0
+IFS.US,D,20240327,000000,25.82,25.91,23.88,23.9,242645,0
+IFS.US,D,20240328,000000,23.98,25.08,23.8,23.81,315992,0
+IFS.US,D,20240401,000000,24.09,24.46,23.755,23.85,218063,0
+IFS.US,D,20240402,000000,23.72,24.13,23.72,23.9,209761,0
+IFS.US,D,20240403,000000,23.9,24.1925,23.67,23.86,313946,0
+IFS.US,D,20240404,000000,23.94,24.21,23.38,23.5,243227,0
+IFS.US,D,20240405,000000,23.54,23.81,23.07,23.1,164556,0
+IFS.US,D,20240408,000000,23.29,23.3,23.07,23.08,215801,0
+IFS.US,D,20240409,000000,23.25,23.25,23,23.11,182859,0
+IFS.US,D,20240410,000000,23,24.12,22.94,24.12,123659,0
+IFS.US,D,20240411,000000,24.27,24.45,23.58,23.59,219680,0
+IFS.US,D,20240412,000000,23.8,23.9,22.805,22.94,188159,0
+IFS.US,D,20240415,000000,23.08,23.46,22.24,22.3,169676,0
+IFS.US,D,20240416,000000,22.43,22.77,21.75,22.47,162314,0
+IFS.US,D,20240417,000000,21.1,21.28,20.56,21.15,263170,0
+IFS.US,D,20240418,000000,21.23,21.7,21.1349,21.68,165778,0
+IFS.US,D,20240419,000000,21.5,21.89,21.235,21.25,124391,0
+IFS.US,D,20240422,000000,21.34,21.83,21.09,21.83,99242,0
+IFS.US,D,20240423,000000,21.85,22.22,21.75,21.92,268977,0
+IFS.US,D,20240424,000000,21.98,22.1,21.7801,21.96,87652,0
+IFS.US,D,20240425,000000,21.88,21.94,21.47,21.48,63802,0
+IFS.US,D,20240426,000000,21.41,21.8,21.41,21.63,129292,0
+IFS.US,D,20240429,000000,21.59,22.31,21.59,22,145559,0
+IFS.US,D,20240430,000000,22,22.12,21.27,21.32,143427,0
+IFS.US,D,20240501,000000,21.5,21.9,21.33,21.55,66367,0
+IFS.US,D,20240502,000000,21.5,21.79,21.5,21.66,42556,0
+IFS.US,D,20240503,000000,21.65,21.78,21.5,21.65,107298,0
+IFS.US,D,20240506,000000,21.74,22.11,21.74,22,28405,0
+IFS.US,D,20240507,000000,21.99,22.36,21.99,22.11,59551,0
+IFS.US,D,20240508,000000,22.01,22.95,21.94,22.95,126673,0
+IFS.US,D,20240509,000000,22.95,23.2,22.9,22.96,124964,0
+IFS.US,D,20240510,000000,22.96,23.205,22.78,22.8,96626,0
+IFS.US,D,20240513,000000,22.87,23.3785,22.63,22.97,105939,0
+IFS.US,D,20240514,000000,22.95,23.045,21.56,21.72,280133,0
+IFS.US,D,20240515,000000,22,23.49,21.83,23.4,179971,0
+IFS.US,D,20240516,000000,23.61,24.16,23.48,23.7,95283,0
+IFS.US,D,20240517,000000,23.51,23.56,23.13,23.26,67315,0
+IFS.US,D,20240520,000000,23.29,23.47,23.005,23.08,44717,0
+IFS.US,D,20240521,000000,23.02,23.19,22.84,22.96,25100,0
+IFS.US,D,20240522,000000,22.96,22.96,22.47,22.48,36115,0
+IFS.US,D,20240523,000000,22.44,22.49,22.01,22.24,32184,0
+IFS.US,D,20240524,000000,22.25,22.6,22.08,22.59,37182,0
+IFS.US,D,20240528,000000,22.62,22.79,22.25,22.44,36398,0
+IFS.US,D,20240529,000000,22.32,22.67,21.98,22.58,45874,0
+IFS.US,D,20240530,000000,22.46,22.84,22.275,22.84,69824,0
+IFS.US,D,20240531,000000,22.77,24.41,22.75,24.07,413601,0
+IFS.US,D,20240603,000000,24,24.05,23.4,23.45,127855,0
+IFS.US,D,20240604,000000,23.24,23.24,22.5,22.53,103720,0
+IFS.US,D,20240605,000000,22.45,23,22.39,22.82,46394,0
+IFS.US,D,20240606,000000,22.81,22.94,22.51,22.76,47315,0
+IFS.US,D,20240607,000000,22.84,22.84,22.15,22.21,22233,0
+IFS.US,D,20240610,000000,22.34,22.54,22.175,22.46,25100,0
+IFS.US,D,20240611,000000,22.27,22.49,22.115,22.29,44250,0
+IFS.US,D,20240612,000000,22.32,22.71,22.165,22.34,50511,0
+IFS.US,D,20240613,000000,22.21,22.48,22.12,22.3,17658,0
+IFS.US,D,20240614,000000,22.23,22.24,21.91,22.18,69793,0
+IFS.US,D,20240617,000000,22.29,22.72,22.18,22.68,26639,0
+IFS.US,D,20240618,000000,22.54,22.7,22.35,22.44,43897,0
+IFS.US,D,20240620,000000,22.32,22.4199,22.05,22.21,49478,0
+IFS.US,D,20240621,000000,22.06,22.19,22,22.08,64176,0
+IFS.US,D,20240624,000000,22.2,22.48,22.05,22.26,17712,0
+IFS.US,D,20240625,000000,22.25,22.29,21.99,22.25,14745,0
+IFS.US,D,20240626,000000,22.09,22.34,21.86,22.03,75940,0
+IFS.US,D,20240627,000000,22.05,22.33,21.85,22.31,55569,0
+IFS.US,D,20240628,000000,22.36,22.61,22.25,22.41,27160,0
+IFS.US,D,20240701,000000,22.56,22.56,22.1867,22.38,63236,0
+IFS.US,D,20240702,000000,22.25,22.57,22.25,22.38,31544,0
+IFS.US,D,20240703,000000,22.36,22.68,22.36,22.52,16017,0
+IFS.US,D,20240705,000000,22.46,22.47,22.25,22.32,28508,0
+IFS.US,D,20240708,000000,22.29,23.07,22.08,22.97,166816,0
+IFS.US,D,20240709,000000,22.81,23.59,22.81,23.54,105577,0
+IFS.US,D,20240710,000000,23.66,23.97,23.54,23.92,110990,0
+IFS.US,D,20240711,000000,23.97,24.36,23.43,23.73,84262,0
+IFS.US,D,20240712,000000,23.87,24.16,23.65,24.16,92378,0
+IFS.US,D,20240715,000000,24.07,24.2,23.65,24.06,85960,0
+IFS.US,D,20240716,000000,24.09,24.44,23.05,23.15,85102,0
+IFS.US,D,20240717,000000,23.09,23.35,22.95,22.96,35947,0
+IFS.US,D,20240718,000000,22.84,23.03,22.59,22.79,17249,0
+IFS.US,D,20240719,000000,23,23.38,22.83,22.83,33826,0
+IFS.US,D,20240722,000000,22.83,22.94,22.61,22.91,33881,0
+IFS.US,D,20240723,000000,22.91,23.22,22.81,22.92,20601,0
+IFS.US,D,20240724,000000,22.75,23.15,22.55,22.71,15115,0
+IFS.US,D,20240725,000000,22.6,22.98,22.53,22.68,15935,0
+IFS.US,D,20240726,000000,22.63,22.7887,22.52,22.71,17447,0
+IFS.US,D,20240729,000000,22.67,22.67,22.01,22.21,18981,0
+IFS.US,D,20240730,000000,22.1,22.61,22.1,22.52,32599,0
+IFS.US,D,20240731,000000,22.45,22.93,21.81,22.76,17230,0
+IFS.US,D,20240801,000000,22.68,22.79,22.06,22.25,66443,0
+IFS.US,D,20240802,000000,22.08,22.29,21.625,22.28,108076,0
+IFS.US,D,20240805,000000,21.63,22.205,21.4,22.15,58170,0
+IFS.US,D,20240806,000000,22.165,22.54,21.97,22.36,32423,0
+IFS.US,D,20240807,000000,22.39,22.51,22.14,22.36,54912,0
+IFS.US,D,20240808,000000,22.4,22.76,22.4,22.71,18615,0
+IFS.US,D,20240809,000000,22.75,23.34,22.56,22.97,67906,0
+IFS.US,D,20240812,000000,22.97,23.28,22.69,22.74,33602,0
+IFS.US,D,20240813,000000,22.6,22.8,22.335,22.42,58309,0
+IFS.US,D,20240814,000000,22.55,23.02,22.36,22.62,37508,0
+IFS.US,D,20240815,000000,22.79,23.7,22.58,23.29,115888,0
+IFS.US,D,20240816,000000,23.5,23.74,23.27,23.36,21711,0
+IFS.US,D,20240819,000000,23.52,24.06,23.18,23.9,190771,0
+IFS.US,D,20240820,000000,23.94,23.94,23.68,23.79,234946,0
+IFS.US,D,20240821,000000,23.92,23.98,23.65,23.84,26997,0
+IFS.US,D,20240822,000000,23.94,23.955,23.76,23.83,93086,0
+IFS.US,D,20240823,000000,23.8201,24.16,23.73,23.81,57188,0
+IFS.US,D,20240826,000000,23.79,23.895,23.53,23.74,43771,0
+IFS.US,D,20240827,000000,23.75,23.89,23.68,23.78,130720,0
+IFS.US,D,20240828,000000,23.815,24.12,23.72,24,206557,0
+IFS.US,D,20240829,000000,24.01,24.79,24.01,24.71,118230,0
+IFS.US,D,20240830,000000,24.76,25.45,24.75,25.4,86449,0
+IFS.US,D,20240903,000000,25.35,25.35,24.68,24.78,230132,0
+IFS.US,D,20240904,000000,24.78,25.13,24.6,24.99,57195,0
+IFS.US,D,20240905,000000,24.94,25.38,24.94,25.03,236909,0
+IFS.US,D,20240906,000000,25.23,25.23,24.42,24.44,35233,0
+IFS.US,D,20240909,000000,24.73,24.89,24.32,24.32,30917,0
+IFS.US,D,20240910,000000,24.46,24.46,24,24.34,37393,0
+IFS.US,D,20240911,000000,24.23,24.56,23.95,24.53,37068,0
+IFS.US,D,20240912,000000,24.68,24.98,24.47,24.5,66447,0
+IFS.US,D,20240913,000000,24.65,24.72,24.31,24.52,55211,0
+IFS.US,D,20240916,000000,24.59,24.66,24.36,24.52,26496,0
+IFS.US,D,20240917,000000,24.64,24.975,24.23,24.32,137299,0
+IFS.US,D,20240918,000000,24.406,25.22,24.26,25.03,187275,0
+IFS.US,D,20240919,000000,25.27,25.355,24.85,24.92,65232,0
+IFS.US,D,20240920,000000,24.695,24.845,24.28,24.51,84565,0
+IFS.US,D,20240923,000000,24.66,25.06,24.35,24.92,65304,0
+IFS.US,D,20240924,000000,25,25.345,24.84,25.29,186222,0
+IFS.US,D,20240925,000000,25.42,25.46,24.99,25.29,95269,0
+IFS.US,D,20240926,000000,25.52,26.09,25.36,26.06,260965,0
+IFS.US,D,20240927,000000,26.05,26.77,25.995,26.48,79016,0
+IFS.US,D,20240930,000000,26.48,26.54,26.06,26.13,134041,0
+IFS.US,D,20241001,000000,26.15,26.38,25.45,26.18,131456,0
+IFS.US,D,20241002,000000,26.27,26.51,25.75,25.77,232265,0
+IFS.US,D,20241003,000000,25.61,26.61,25.61,26.59,121782,0
+IFS.US,D,20241004,000000,26.6,27.22,26.6,27.16,229613,0
+IFS.US,D,20241007,000000,27.3,27.33,26.74,26.79,57320,0
+IFS.US,D,20241008,000000,26.69,27.15,26.61,27.1,49740,0
+IFS.US,D,20241009,000000,27.12,27.38,26.86,26.93,243980,0
+IFS.US,D,20241010,000000,27.03,27.08,26.78,27,102128,0
+IFS.US,D,20241011,000000,26.93,27.5,26.93,27.41,78342,0
+IFS.US,D,20241014,000000,27.37,27.37,26.96,27.02,39696,0
+IFS.US,D,20241015,000000,27.04,27.26,26.73,26.73,322333,0
+IFS.US,D,20241016,000000,26.93,27.49,26.86,27.3,148550,0
+IFS.US,D,20241017,000000,27.48,27.49,27.24,27.4,103101,0
+IFS.US,D,20241018,000000,27.39,27.57,27.21,27.37,174731,0
+IFS.US,D,20241021,000000,27.16,27.16,26.72,26.72,33966,0
+IFS.US,D,20241022,000000,26.7,27.2,26.57,27,157739,0
+IFS.US,D,20241023,000000,26.83,27.12,26.63,27.07,64036,0
+IFS.US,D,20241024,000000,27.13,27.13,26.83,26.97,113682,0
+IFS.US,D,20241025,000000,27.16,27.38,27,27.1,272873,0
+IFS.US,D,20241028,000000,27.18,27.75,27.18,27.35,251364,0
+IFS.US,D,20241029,000000,27.35,27.81,27.14,27.27,175715,0
+IFS.US,D,20241030,000000,27.16,27.75,27.16,27.38,280128,0
+IFS.US,D,20241031,000000,27.2,27.4204,26.59,27.07,164047,0
+IFS.US,D,20241101,000000,27.13,27.58,27.04,27.22,108258,0
+IFS.US,D,20241104,000000,27,27.4,26.82,26.95,138368,0
+IFS.US,D,20241105,000000,27.11,27.14,26.55,26.8,139735,0
+IFS.US,D,20241106,000000,26.96,27.08,25.77,26.7,104289,0
+IFS.US,D,20241107,000000,26.86,27.36,26.845,26.97,93318,0
+IFS.US,D,20241108,000000,26.73,27.26,26.61,26.98,77577,0
+IFS.US,D,20241111,000000,27.26,27.71,26.95,27.19,138296,0
+IFS.US,D,20241112,000000,26.98,27.26,26.72,27.15,141192,0
+IFS.US,D,20241113,000000,27.87,28.7,27.07,28,658695,0
+IFS.US,D,20241114,000000,28.46,28.765,27.7,28.06,237727,0
+IFS.US,D,20241115,000000,28.0501,28.52,27.6803,28.3,169702,0
+IFS.US,D,20241118,000000,28.52,28.52,27.95,28.21,165506,0
+IFS.US,D,20241119,000000,27.94,29.06,27.94,28.88,289524,0
+IFS.US,D,20241120,000000,28.71,29.345,28.65,28.94,145073,0
+IFS.US,D,20241121,000000,29.01,29.23,28.875,28.98,133082,0
+IFS.US,D,20241122,000000,29.21,29.21,28.59,28.87,102916,0
+IFS.US,D,20241125,000000,28.73,29.03,27.9,28.23,550885,0
+IFS.US,D,20241126,000000,28.15,28.42,28.02,28.03,70280,0
+IFS.US,D,20241127,000000,28.06,28.34,27.8,28.04,166233,0
+IFS.US,D,20241129,000000,28.1,28.22,27.725,27.75,38589,0
+IFS.US,D,20241202,000000,27.82,28.48,27.66,28.19,174810,0
+IFS.US,D,20241203,000000,28.275,28.82,28.18,28.4,128369,0
+IFS.US,D,20241204,000000,28.51,28.51,27.805,27.83,111151,0
+IFS.US,D,20241205,000000,27.99,28.87,27.97,28.81,173036,0
+IFS.US,D,20241206,000000,28.91,29.1,28.5,29.09,189676,0
+IFS.US,D,20241209,000000,29.17,29.38,28.96,29.13,47115,0
+IFS.US,D,20241210,000000,29.2,29.4,28.79,29.05,371391,0
+IFS.US,D,20241211,000000,29.34,29.81,29.09,29.72,197052,0
+IFS.US,D,20241212,000000,29.57,29.905,29.22,29.32,196113,0
+IFS.US,D,20241213,000000,29.53,29.53,29.115,29.22,67090,0
+IFS.US,D,20241216,000000,29.155,29.68,29.06,29.27,143429,0
+IFS.US,D,20241217,000000,29.235,29.49,28.935,29.15,141901,0
+IFS.US,D,20241218,000000,29.33,29.65,28.64,28.78,177695,0
+IFS.US,D,20241219,000000,28.85,29.26,28.57,28.94,106167,0
+IFS.US,D,20241220,000000,28.62,29.245,28.6,29.04,45531,0
+IFS.US,D,20241223,000000,28.995,29.19,28.6,29.19,97167,0
+IFS.US,D,20241224,000000,29.22,29.41,29.1,29.18,13941,0
+IFS.US,D,20241226,000000,29.03,29.31,29.03,29.17,28367,0
+IFS.US,D,20241227,000000,29.25,29.34,28.945,29.08,49712,0
+IFS.US,D,20241230,000000,29,29.431,29,29.15,50713,0
+IFS.US,D,20241231,000000,29.09,29.36,28.87,29.34,33722,0
+IFS.US,D,20250102,000000,29.28,29.94,29.16,29.21,95365,0
+IFS.US,D,20250103,000000,29.39,29.39,28.62,28.9,465372,0
+IFS.US,D,20250106,000000,29.125,29.51,29.125,29.31,74939,0
+IFS.US,D,20250107,000000,29.31,29.54,29.165,29.33,89531,0
+IFS.US,D,20250108,000000,28.46,29.46,28.46,29.07,308278,0
+IFS.US,D,20250110,000000,28.62,29,28.11,28.33,110430,0
+IFS.US,D,20250113,000000,28.57,29.22,28.24,28.94,69959,0
+IFS.US,D,20250114,000000,29.21,29.62,29.04,29.04,79764,0
+IFS.US,D,20250115,000000,29.31,29.375,28.97,29.28,157695,0
+IFS.US,D,20250116,000000,29.3667,29.54,29,29.13,111979,0
+IFS.US,D,20250117,000000,29.04,29.28,29,29.16,67544,0
+IFS.US,D,20250121,000000,29.225,29.49,28.9825,28.99,44361,0
+IFS.US,D,20250122,000000,28.74,29.35,28.735,29.05,80351,0
+IFS.US,D,20250123,000000,29.015,29.23,28.82,28.98,161446,0
+IFS.US,D,20250124,000000,28.95,29.35,28.9,29.34,111557,0
+IFS.US,D,20250127,000000,29.25,29.44,29.16,29.26,48848,0
+IFS.US,D,20250128,000000,29.3895,29.475,29.09,29.23,136188,0
+IFS.US,D,20250129,000000,29.3184,29.72,29.23,29.45,230897,0
+IFS.US,D,20250130,000000,29.64,30.095,29.54,29.69,227101,0
+IFS.US,D,20250131,000000,29.84,30,29.44,29.78,241869,0
+IFS.US,D,20250203,000000,29.32,30.155,29.09,29.95,184552,0
+IFS.US,D,20250204,000000,30.01,30.65,30,30.56,343295,0
+IFS.US,D,20250205,000000,30.77,31.3499,30.53,31.06,334702,0
+IFS.US,D,20250206,000000,31.58,33.33,31.555,32.49,733281,0
+IFS.US,D,20250207,000000,32.615,32.82,32.28,32.52,313657,0
+IFS.US,D,20250210,000000,32.575,33.08,32.575,32.69,165652,0
+IFS.US,D,20250211,000000,32.7,33.005,32.58,32.92,204871,0
+IFS.US,D,20250212,000000,32.74,33.04,32.62,32.81,112053,0
+IFS.US,D,20250213,000000,33,33.12,32.785,32.92,230459,0
+IFS.US,D,20250214,000000,33.02,33.62,33,33.29,217603,0
+IFS.US,D,20250218,000000,33.45,33.535,32.33,32.33,122573,0
+IFS.US,D,20250219,000000,32.526,32.71,31.93,32.32,106741,0
+IFS.US,D,20250220,000000,32.46,32.823,32.1038,32.5,186081,0
+IFS.US,D,20250221,000000,32.5,32.665,31.515,31.73,144249,0
+IFS.US,D,20250224,000000,31.795,32.23,31.5983,31.93,113782,0
+IFS.US,D,20250225,000000,32.25,32.41,31.64,31.68,374495,0
+IFS.US,D,20250226,000000,31.55,32.23,31.55,32.07,119979,0
+IFS.US,D,20250227,000000,32.07,32.12,31.832,31.97,113905,0
+IFS.US,D,20250228,000000,31.86,32.12,31.635,32.04,187539,0
+IFS.US,D,20250303,000000,32.125,32.61,32,32.21,75905,0
+IFS.US,D,20250304,000000,31.92,32.1,31.25,31.57,180217,0
+IFS.US,D,20250305,000000,31.62,32.28,31.52,32.19,148480,0
+IFS.US,D,20250306,000000,31.7,32.15,31.55,31.61,186991,0
+IFS.US,D,20250307,000000,31.61,32.15,31.48,32.05,207115,0
+IFS.US,D,20250310,000000,32.05,32.065,30.99,31.1,205418,0
+IFS.US,D,20250311,000000,31.29,31.65,31.1,31.33,222697,0
+IFS.US,D,20250312,000000,31.53,32.37,31.27,32.08,245069,0
+IFS.US,D,20250313,000000,31.985,32.793,31.7947,32.44,135929,0
+IFS.US,D,20250314,000000,32.91,33.27,32.65,33.04,333309,0
+IFS.US,D,20250317,000000,33.175,33.81,33.03,33.61,185862,0
+IFS.US,D,20250318,000000,33.79,33.8777,33.37,33.76,95442,0
+IFS.US,D,20250319,000000,33.67,34.24,33.54,34.08,170724,0
+IFS.US,D,20250320,000000,33.96,34.6,33.94,34.2,98888,0
+IFS.US,D,20250321,000000,34.16,34.4974,33.22,34.09,198119,0
+IFS.US,D,20250324,000000,34.23,34.52,33.73,33.84,115037,0
+IFS.US,D,20250325,000000,34.01,34.31,33.93,34.31,224934,0
+IFS.US,D,20250326,000000,34.06,34.41,33.46,33.84,167499,0
+IFS.US,D,20250327,000000,33.725,34.53,33.48,33.6,124414,0
+IFS.US,D,20250328,000000,33.6,33.6,32.99,33.5,159148,0
+IFS.US,D,20250331,000000,32.96,33.3,32.86,33.13,139505,0
+IFS.US,D,20250401,000000,33.34,33.96,33.26,33.79,167828,0
+IFS.US,D,20250402,000000,33.585,33.86,33.32,33.63,177127,0
+IFS.US,D,20250403,000000,33.155,33.34,32.04,32.17,395064,0
+IFS.US,D,20250404,000000,31.0861,31.345,30.63,31.24,274477,0
+IFS.US,D,20250407,000000,30.625,31,29.24,29.66,319172,0
+IFS.US,D,20250408,000000,29.96,30.95,29.67,30.14,592533,0
+IFS.US,D,20250409,000000,30.185,31.47,29.09,31.08,620477,0
+IFS.US,D,20250410,000000,30.8,31.03,29.36,29.73,99918,0
+IFS.US,D,20250411,000000,30,30.2,29.54,29.98,135902,0
+IFS.US,D,20250414,000000,30.03,30.77,30.03,30.63,199009,0
+IFS.US,D,20250415,000000,30.6968,31.1599,30.64,31.08,102428,0
+IFS.US,D,20250416,000000,31.26,31.51,30.83,31.19,151034,0
+IFS.US,D,20250417,000000,31.364,31.6899,31.17,31.51,74575,0
+IFS.US,D,20250421,000000,31.3,31.4587,30.59,30.9,114914,0
+IFS.US,D,20250422,000000,31.34,31.86,31.34,31.62,174532,0
+IFS.US,D,20250423,000000,32,32.48,31.6895,32.21,167627,0
+IFS.US,D,20250424,000000,31.25,32.18,31.051,31.88,121817,0
+IFS.US,D,20250425,000000,31.84,32.31,31.65,32.13,170481,0
+IFS.US,D,20250428,000000,32.47,34,32.47,33.62,597132,0
+IFS.US,D,20250429,000000,33.81,34.33,33.65,33.98,222042,0
+IFS.US,D,20250430,000000,33.43,33.95,33.25,33.87,97392,0
+IFS.US,D,20250501,000000,33.675,34.26,33.48,33.76,105488,0
+IFS.US,D,20250502,000000,33.85,34.49,33.85,34.47,98577,0
+IFS.US,D,20250505,000000,34.365,35.32,34.2,34.62,133022,0
+IFS.US,D,20250506,000000,34.699,35.18,34.3762,34.64,151611,0
+IFS.US,D,20250507,000000,34.83,35.17,34.25,34.65,179258,0
+IFS.US,D,20250508,000000,34.93,35.22,34.3,34.54,523632,0
+IFS.US,D,20250509,000000,35.5283,36,34.3,34.36,350647,0
+IFS.US,D,20250512,000000,35,35,34.2,34.27,212432,0
+IFS.US,D,20250513,000000,34.21,34.98,34.18,34.9,256832,0
+IFS.US,D,20250514,000000,34.74,35.6,34.46,35.53,234240,0
+IFS.US,D,20250515,000000,35.57,35.99,35.34,35.9,402051,0
+IFS.US,D,20250516,000000,36.14,36.14,35.3381,35.68,115787,0
+IFS.US,D,20250519,000000,35.67,35.94,35.315,35.61,87389,0
+IFS.US,D,20250520,000000,35.615,36.11,35.49,36.09,78774,0
+IFS.US,D,20250521,000000,35.4757,36.395,35.3948,36.1,139155,0
+IFS.US,D,20250522,000000,36.07,36.3,35.71,36.08,258018,0
+IFS.US,D,20250523,000000,36.26,36.86,36.05,36.68,290626,0
+IFS.US,D,20250527,000000,36.9,36.9,35.81,36.25,373747,0
+IFS.US,D,20250528,000000,36.18,36.32,35.35,35.4,275543,0
+IFS.US,D,20250529,000000,35.62,35.74,34.84,35.16,227662,0
+IFS.US,D,20250530,000000,35.0011,35.2,34.2,34.61,215499,0
+IFS.US,D,20250602,000000,34.86,35.365,34.47,35.03,426338,0
+IFS.US,D,20250603,000000,35.055,35.535,34.72,34.81,391839,0
+IFS.US,D,20250604,000000,34.85,35.815,34.68,34.72,444783,0
+IFS.US,D,20250605,000000,34.83,35.38,34.765,35.38,370123,0
+IFS.US,D,20250606,000000,35.83,36.33,35.65,36.33,145386,0
+IFS.US,D,20250609,000000,36.27,36.295,35.19,35.23,140535,0
+IFS.US,D,20250610,000000,35.25,35.78,35.075,35.47,330046,0
+IFS.US,D,20250611,000000,35.73,36.79,35.53,36.68,616506,0
+IFS.US,D,20250612,000000,36.66,37.364,36.66,36.98,450222,0
+IFS.US,D,20250613,000000,36.75,36.875,35.92,36.01,175187,0
+IFS.US,D,20250616,000000,36.355,36.61,35.98,36.13,169178,0
+IFS.US,D,20250617,000000,36.085,36.3,35.901,36.09,368858,0
+IFS.US,D,20250618,000000,36.24,36.7,35.92,36.06,144825,0
+IFS.US,D,20250620,000000,36.13,36.35,35.56,36.02,226677,0
+IFS.US,D,20250623,000000,35.785,36.03,35.39,35.73,120427,0
+IFS.US,D,20250624,000000,36.04,36.405,35.9,36.04,243616,0
+IFS.US,D,20250625,000000,36.07,36.53,35.92,36.19,168255,0
+IFS.US,D,20250626,000000,36.2,37.93,36.2,37.93,292862,0
+IFS.US,D,20250627,000000,38,38.3,37.505,37.83,228908,0
+IFS.US,D,20250630,000000,37.815,38.15,37.4769,38.13,167960,0
+IFS.US,D,20250701,000000,38.3,38.65,37.5,37.66,146214,0
+IFS.US,D,20250702,000000,37.45,37.74,37.09,37.45,111179,0
+IFS.US,D,20250703,000000,37.43,38.02,37.2,37.96,59558,0
+IFS.US,D,20250707,000000,38.02,38.08,37.045,37.25,268317,0
+IFS.US,D,20250708,000000,37.25,37.58,36.715,37.12,123912,0
+IFS.US,D,20250709,000000,37.0771,37.73,36.9533,37.08,215956,0
+IFS.US,D,20250710,000000,36.92,37.4,36.605,37.15,149787,0
+IFS.US,D,20250711,000000,36.975,37.035,36.62,36.68,229854,0
+IFS.US,D,20250714,000000,36.63,36.76,36.2,36.73,254588,0
+IFS.US,D,20250715,000000,36.725,37.02,36.38,36.57,106519,0
+IFS.US,D,20250716,000000,36.69,37.13,36.38,36.94,134556,0
+IFS.US,D,20250717,000000,36.785,37.656,36.535,37.63,112051,0
+IFS.US,D,20250718,000000,37.655,37.81,37.37,37.65,125968,0
+IFS.US,D,20250721,000000,37.6,37.7,36.87,36.99,106289,0
+IFS.US,D,20250722,000000,36.734,37.07,36.25,36.33,188847,0
+IFS.US,D,20250723,000000,36.355,37,36.13,36.87,150131,0
+IFS.US,D,20250724,000000,36.96,37.15,36.395,36.85,333221,0
+IFS.US,D,20250725,000000,36.27,36.78,36.23,36.35,181896,0
+IFS.US,D,20250728,000000,36,36.12,35.65,35.71,172552,0
+IFS.US,D,20250729,000000,35.935,36.64,35.7701,36.35,218601,0
+IFS.US,D,20250730,000000,36.125,36.265,35.87,35.88,175345,0
+IFS.US,D,20250731,000000,36.155,36.35,35.88,36.06,72541,0
+IFS.US,D,20250801,000000,35.74,36.135,35.4501,36.02,92251,0
+IFS.US,D,20250804,000000,36.2118,36.4,35.91,36.22,385408,0
+IFS.US,D,20250805,000000,36.49,36.65,35.925,36.27,485501,0
+IFS.US,D,20250806,000000,36.355,36.5,35.98,36.1,433106,0
+IFS.US,D,20250807,000000,36.34,37.22,36.22,37.21,389756,0
+IFS.US,D,20250808,000000,37.33,37.675,37.27,37.46,135438,0
+IFS.US,D,20250811,000000,37.45,38.11,37.22,37.66,238335,0
+IFS.US,D,20250812,000000,37.895,40.01,37.6009,39.75,426273,0
+IFS.US,D,20250813,000000,39.77,40.245,38.88,38.88,175412,0
+IFS.US,D,20250814,000000,38.8,39,38.39,38.71,381364,0
+IFS.US,D,20250815,000000,38.4201,39.33,38.4201,38.66,117796,0
+IFS.US,D,20250818,000000,38.62,38.8,38.37,38.66,135793,0
+IFS.US,D,20250819,000000,38.41,38.625,38.1,38.39,155285,0
+IFS.US,D,20250820,000000,38.45,38.6,38.265,38.34,79713,0
+IFS.US,D,20250821,000000,38.14,38.68,38,38.62,98934,0
+IFS.US,D,20250822,000000,38.69,40.12,38.69,40.12,171938,0
+IFS.US,D,20250825,000000,39.74,39.95,39.26,39.34,92892,0
+IFS.US,D,20250826,000000,39.17,39.44,38.96,39.28,120525,0
+IFS.US,D,20250827,000000,39.05,39.51,38.98,39.51,215424,0
+IFS.US,D,20250828,000000,39.395,40.06,39.395,39.91,218560,0
+IFS.US,D,20250829,000000,39.78,40.02,39.68,39.72,123221,0
+IFS.US,D,20250902,000000,39.07,40.19,39.0101,40.19,94677,0
+IFS.US,D,20250903,000000,40.28,41.35,40.13,41.27,318939,0
+IFS.US,D,20250904,000000,41.47,41.52,40.4,40.74,124204,0
+IFS.US,D,20250905,000000,40.89,41.28,40.21,40.84,127050,0
+IFS.US,D,20250908,000000,40.8924,41.23,40.49,40.68,189233,0
+IFS.US,D,20250909,000000,40.8,41.2175,40.47,40.77,178991,0
+IFS.US,D,20250910,000000,41,41.71,40.96,41.71,189310,0
+IFS.US,D,20250911,000000,41.96,42.205,41.53,41.97,146722,0
+IFS.US,D,20250912,000000,41.93,42.195,41.68,41.96,178315,0
+IFS.US,D,20250915,000000,41.965,41.98,41.42,41.66,115509,0
+IFS.US,D,20250916,000000,41.61,41.955,41.08,41.46,268821,0
+IFS.US,D,20250917,000000,41.43,41.775,41.09,41.62,167715,0
+IFS.US,D,20250918,000000,41.56,41.89,39.39,39.4,323540,0
+IFS.US,D,20250919,000000,39.39,40.1,38.6349,40.08,576599,0
+IFS.US,D,20250922,000000,40.08,40.95,40.0124,40.83,178103,0
+IFS.US,D,20250923,000000,40.68,41.155,40.4159,40.51,221174,0
+IFS.US,D,20250924,000000,40.09,40.645,40.02,40.57,114327,0
+IFS.US,D,20250925,000000,40.2,40.815,40.11,40.14,149287,0
+IFS.US,D,20250926,000000,40.17,40.64,39.84,40.16,178732,0
+IFS.US,D,20250929,000000,40.215,40.435,39.85,40.15,91000,0
+IFS.US,D,20250930,000000,40.17,40.435,39.73,40.34,297309,0
+IFS.US,D,20251001,000000,40.035,40.4908,39.775,40,192040,0
+IFS.US,D,20251002,000000,39.67,40.99,39.5033,40.58,649133,0
+IFS.US,D,20251003,000000,40.97,41,40.5,40.97,176584,0
+IFS.US,D,20251006,000000,41.09,41.18,40.115,40.37,121428,0
+IFS.US,D,20251007,000000,40.22,40.61,40.01,40.21,123507,0
+IFS.US,D,20251008,000000,40.4,40.975,40.16,40.31,154425,0
+IFS.US,D,20251009,000000,40.46,40.83,40.285,40.59,111523,0
+IFS.US,D,20251010,000000,40.31,40.75,39.6618,39.94,160727,0
+IFS.US,D,20251013,000000,39.92,40.8505,39.87,40.78,160835,0
+IFS.US,D,20251014,000000,40.41,41.12,40.18,40.18,122819,0
+IFS.US,D,20251015,000000,40.435,40.97,40.05,40.81,112783,0
+IFS.US,D,20251016,000000,40.755,40.78,39.96,40.12,87139,0
+IFS.US,D,20251017,000000,39.77,40.94,39.77,40.88,654047,0
+IFS.US,D,20251020,000000,41.005,41.39,40.82,41.12,263124,0
+IFS.US,D,20251021,000000,41.2,41.2,40.5,40.78,299284,0
+IFS.US,D,20251022,000000,40.9,40.985,40.36,40.83,89590,0
+IFS.US,D,20251023,000000,40.99,41.45,40.86,41.41,89091,0
+IFS.US,D,20251024,000000,41.8731,42.12,41.65,41.8,159521,0
+IFS.US,D,20251027,000000,42.13,42.345,41.57,41.61,97053,0
+IFS.US,D,20251028,000000,41.56,42.08,41.24,42.06,89130,0
+IFS.US,D,20251029,000000,42.21,42.72,42.105,42.49,138681,0
+IFS.US,D,20251030,000000,42.545,42.89,42.23,42.89,200410,0
+IFS.US,D,20251031,000000,42.87,43.34,42.605,43.03,261308,0
+IFS.US,D,20251103,000000,43.22,43.557,42.4,42.57,158075,0
+IFS.US,D,20251104,000000,42.1,42.79,41.7,42.63,112192,0
+IFS.US,D,20251105,000000,42.54,43.52,42.37,43.32,164321,0
+IFS.US,D,20251106,000000,43.42,43.67,42.89,43.61,223799,0
+IFS.US,D,20251107,000000,42.5499,43.38,41.07,41.94,306116,0
+IFS.US,D,20251110,000000,42,42.73,40.29,40.65,302048,0
+IFS.US,D,20251111,000000,40.695,41.29,40.52,40.73,134678,0
+IFS.US,D,20251112,000000,40.775,41.75,40.73,41.65,172047,0
+IFS.US,D,20251113,000000,41.275,41.76,39.61,40.25,114791,0
+IFS.US,D,20251114,000000,39.98,40.31,39.47,39.64,110414,0
+IFS.US,D,20251117,000000,39.65,39.68,38.29,38.5,89080,0
+IFS.US,D,20251118,000000,38.4697,39.76,38.43,39.32,179393,0
+IFS.US,D,20251119,000000,39.405,40.095,39.26,39.95,181783,0
+IFS.US,D,20251120,000000,39.975,40.51,39.07,39.12,264297,0
+IFS.US,D,20251121,000000,39.25,40.075,39.05,39.98,332700,0
+IFS.US,D,20251124,000000,40.05,40.27,39.87,40.04,296664,0
+IFS.US,D,20251125,000000,40.05,40.13,39.68,39.93,234191,0
+IFS.US,D,20251126,000000,40.56,40.56,40.03,40.12,166722,0
+IFS.US,D,20251128,000000,40.325,40.5,40.15,40.29,87118,0
+IFS.US,D,20251201,000000,40.06,40.37,39.9,40.08,195019,0
+IFS.US,D,20251202,000000,40.02,40.76,40.02,40.24,277551,0
+IFS.US,D,20251203,000000,40.25,40.53,39.98,40.53,164790,0
+IFS.US,D,20251204,000000,40.4101,41.23,40.35,40.94,185563,0
+IFS.US,D,20251205,000000,40.955,41.18,39.84,39.84,190365,0
+IFS.US,D,20251208,000000,40.0125,40.215,39.64,40,138596,0
+IFS.US,D,20251209,000000,39.5076,41.5,39.5076,41.47,294009,0
+IFS.US,D,20251210,000000,41.17,41.68,40.445,40.8,157412,0
+IFS.US,D,20251211,000000,40.18,41.715,40.18,41.52,272334,0
+IFS.US,D,20251212,000000,41.47,41.75,40.87,41.63,290805,0
+IFS.US,D,20251215,000000,41.67,41.715,41.23,41.56,258487,0
+IFS.US,D,20251216,000000,41.84,41.84,40.78,41.26,225378,0
+IFS.US,D,20251217,000000,41.49,41.995,40.98,41.19,237493,0
+IFS.US,D,20251218,000000,41.35,42.9,41.22,42.72,229107,0
+IFS.US,D,20251219,000000,42.6,43.28,42.24,42.66,304223,0
+IFS.US,D,20251222,000000,42.99,43.09,41.23,42.25,152729,0
+IFS.US,D,20251223,000000,42,42.64,41.89,42.4,237015,0
+IFS.US,D,20251224,000000,42.6425,43.07,42.26,42.8,35972,0
+IFS.US,D,20251226,000000,42.81,43.09,42.51,42.94,127995,0
+IFS.US,D,20251229,000000,42.8455,43.24,42.25,42.59,77735,0
+IFS.US,D,20251230,000000,42.72,42.72,41.89,42.16,95512,0
+IFS.US,D,20251231,000000,42.1,42.395,41.9,42.36,88823,0
+IFS.US,D,20260102,000000,42,42.42,41.505,42.23,182596,0
+IFS.US,D,20260105,000000,42.305,43.615,42.17,42.74,315633,0
+IFS.US,D,20260106,000000,43.08,43.625,42.51,42.64,299230,0
+IFS.US,D,20260107,000000,42.41,42.98,42.2181,42.87,116630,0
+IFS.US,D,20260108,000000,42.8,45.11,42.8,44.92,238910,0
+IFS.US,D,20260109,000000,44.925,45.76,44.61,44.61,160594,0
+IFS.US,D,20260112,000000,44.61,45.415,44.61,44.97,69914,0
+IFS.US,D,20260113,000000,45.29,45.29,44.7,44.9,65287,0
+IFS.US,D,20260114,000000,45,45.42,44.71,45.35,188996,0
+IFS.US,D,20260115,000000,45.85,45.99,44.765,45,211586,0
+IFS.US,D,20260116,000000,45.24,45.43,44.4879,45.01,117946,0
+IFS.US,D,20260120,000000,45.33,46.06,44.65,45.86,264455,0
+IFS.US,D,20260121,000000,46.4811,47.91,45.425,47.7,255772,0
+IFS.US,D,20260122,000000,47.5501,48,47.21,47.5,180058,0
+IFS.US,D,20260123,000000,47.495,47.64,46.665,47.1,232708,0
+IFS.US,D,20260126,000000,47.045,48.01,46.98,48.01,207608,0
+IFS.US,D,20260127,000000,48.24,49.485,48.24,49.25,278995,0
+IFS.US,D,20260128,000000,49.49,49.49,48.31,49.04,269264,0
+IFS.US,D,20260129,000000,49.52,50.8,48.53,49.56,295375,0
+IFS.US,D,20260130,000000,49.395,49.69,47.63,48.98,318210,0
+IFS.US,D,20260202,000000,48.5,51.11,48.5,50.62,254334,0
+IFS.US,D,20260203,000000,51.75,52.58,49.91,50.61,191809,0
+IFS.US,D,20260204,000000,50.52,50.715,49.17,49.7,281301,0
+IFS.US,D,20260205,000000,50.1,50.46,49.46,49.92,113919,0
+IFS.US,D,20260206,000000,50.6099,51.33,49.57,50.87,328876,0
+IFS.US,D,20260209,000000,51.11,51.88,50.62,51.38,345482,0
+IFS.US,D,20260210,000000,51.445,51.7,51.03,51.5,390623,0
+IFS.US,D,20260211,000000,51.575,52.22,50.79,51.47,492387,0
+IFS.US,D,20260212,000000,50.18,50.925,47.985,49.28,467876,0
+IFS.US,D,20260213,000000,48.645,49.38,47.23,47.5,429067,0
+IFS.US,D,20260217,000000,47.475,47.95,46.78,47.49,270521,0
+IFS.US,D,20260218,000000,47.98,50.079905,47.7,49.43,380179,0
diff --git a/daily/us/nyse stocks/1/igi.us.txt b/daily/us/nyse stocks/1/igi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20617fea4315187aaac6a1821ac8ff8541fc9628
--- /dev/null
+++ b/daily/us/nyse stocks/1/igi.us.txt	
@@ -0,0 +1,4188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGI.US,D,20090625,000000,10.4547,10.4547,10.4547,10.4547,0,0
+IGI.US,D,20090626,000000,10.4547,10.475,10.4547,10.4547,324617.90314349,0
+IGI.US,D,20090629,000000,10.4586,10.4643,10.4547,10.4547,28567.840388573,0
+IGI.US,D,20090630,000000,10.4643,10.475,10.4547,10.4643,38509.489993008,0
+IGI.US,D,20090701,000000,10.4547,10.4799,10.4547,10.475,46707.441741533,0
+IGI.US,D,20090702,000000,10.5062,10.5062,10.4586,10.4643,62525.198810843,0
+IGI.US,D,20090706,000000,10.4701,10.475,10.4547,10.4643,51733.817979868,0
+IGI.US,D,20090707,000000,10.4643,10.4701,10.4547,10.4547,59915.310043618,0
+IGI.US,D,20090708,000000,10.4547,10.4839,10.4547,10.4547,76054.03096605,0
+IGI.US,D,20090709,000000,10.4643,10.475,10.4547,10.4547,46039.795777825,0
+IGI.US,D,20090710,000000,10.4799,10.4799,10.4547,10.4547,23467.395568748,0
+IGI.US,D,20090713,000000,10.4586,10.4586,10.4294,10.4547,86176.737103016,0
+IGI.US,D,20090714,000000,10.4643,10.4643,10.4547,10.4547,72337.228397669,0
+IGI.US,D,20090715,000000,10.4586,10.4586,10.4547,10.4547,32102.557694124,0
+IGI.US,D,20090716,000000,10.4547,10.4586,10.4547,10.4547,66499.18395384,0
+IGI.US,D,20090717,000000,10.4586,10.4586,10.4547,10.4547,18734.207465477,0
+IGI.US,D,20090720,000000,10.4547,10.4586,10.4547,10.4547,33588.044245118,0
+IGI.US,D,20090721,000000,10.4547,10.4643,10.4547,10.4547,27573.058189951,0
+IGI.US,D,20090722,000000,10.4547,10.4643,10.4547,10.4586,49434.605762784,0
+IGI.US,D,20090723,000000,10.4547,10.4586,10.4547,10.4547,7335.8757584051,0
+IGI.US,D,20090724,000000,10.4586,10.4643,10.4547,10.4547,125046.28270049,0
+IGI.US,D,20090727,000000,10.4547,10.4643,10.4547,10.4547,192310.84199639,0
+IGI.US,D,20090728,000000,10.4547,10.4799,10.4547,10.4643,300764.73371283,0
+IGI.US,D,20090729,000000,10.4586,10.4701,10.4547,10.4701,40391.037708915,0
+IGI.US,D,20090730,000000,10.4701,10.4799,10.4547,10.475,24116.524387084,0
+IGI.US,D,20090731,000000,10.475,10.5169,10.4586,10.4799,28333.289880522,0
+IGI.US,D,20090803,000000,10.4799,10.5334,10.4799,10.5334,30458.646677165,0
+IGI.US,D,20090804,000000,10.5567,10.9067,10.4586,10.5227,126785.86563521,0
+IGI.US,D,20090805,000000,10.5227,10.5275,10.4839,10.5062,43870.203578347,0
+IGI.US,D,20090806,000000,10.5062,10.5119,10.4547,10.4586,196429.87811148,0
+IGI.US,D,20090807,000000,10.4701,10.4945,10.4458,10.4547,35670.194369226,0
+IGI.US,D,20090810,000000,10.4547,10.4547,10.1183,10.2652,79258.525845792,0
+IGI.US,D,20090811,000000,10.2447,10.2718,10.1378,10.2447,46543.873624076,0
+IGI.US,D,20090812,000000,10.2447,10.3401,10.2447,10.2447,51432.400002417,0
+IGI.US,D,20090813,000000,10.2389,10.2505,10.1183,10.1416,64346.051439138,0
+IGI.US,D,20090814,000000,10.1416,10.2447,10.096,10.2389,62642.474064867,0
+IGI.US,D,20090817,000000,10.2252,10.2252,10.1659,10.1699,20050.982247522,0
+IGI.US,D,20090818,000000,10.1952,10.2865,10.1952,10.2865,21982.937748052,0
+IGI.US,D,20090819,000000,10.3108,10.3371,10.2505,10.299,24464.235227968,0
+IGI.US,D,20090820,000000,10.1493,10.2146,10.1493,10.1532,48318.43338894,0
+IGI.US,D,20090821,000000,10.1601,10.1601,10.0317,10.1532,57835.217380108,0
+IGI.US,D,20090824,000000,10.1659,10.2553,10.1416,10.233,46177.64563782,0
+IGI.US,D,20090825,000000,10.2252,10.2447,10.1659,10.1659,38649.397313601,0
+IGI.US,D,20090826,000000,10.1659,10.2816,10.1659,10.1922,42512.279584364,0
+IGI.US,D,20090827,000000,10.4031,10.4031,10.2204,10.2718,87374.179170439,0
+IGI.US,D,20090828,000000,10.2718,10.3447,10.2718,10.3204,40123.567831312,0
+IGI.US,D,20090831,000000,10.3447,10.3447,10.2447,10.3272,31055.310250279,0
+IGI.US,D,20090901,000000,10.3049,10.3371,10.299,10.299,23197.868230547,0
+IGI.US,D,20090902,000000,10.3176,10.3176,10.2146,10.2447,45014.151670248,0
+IGI.US,D,20090903,000000,10.2291,10.2652,10.1416,10.2447,51401.538093462,0
+IGI.US,D,20090904,000000,10.2252,10.3447,10.1952,10.2553,40513.456614432,0
+IGI.US,D,20090908,000000,10.2816,10.3447,10.1699,10.1699,88969.73986337,0
+IGI.US,D,20090909,000000,10.1493,10.2652,10.1416,10.1493,63741.158023637,0
+IGI.US,D,20090910,000000,10.125,10.2146,10.0999,10.1416,48208.359247004,0
+IGI.US,D,20090911,000000,10.1416,10.1952,10.0902,10.1056,68101.94575886,0
+IGI.US,D,20090914,000000,10.0793,10.0999,10.0435,10.0629,120440.65715423,0
+IGI.US,D,20090915,000000,10.0793,10.1056,10.0064,10.0793,122402.44583342,0
+IGI.US,D,20090916,000000,9.98901,10.1378,9.9686,10.096,154552.32512127,0
+IGI.US,D,20090917,000000,10.096,10.1416,10.0376,10.1105,99663.391315987,0
+IGI.US,D,20090918,000000,10.1766,10.299,10.1446,10.299,91402.687019255,0
+IGI.US,D,20090921,000000,10.3148,10.3749,10.1659,10.2252,96678.01598982,0
+IGI.US,D,20090922,000000,10.2009,10.4362,10.1416,10.1766,167728.30278411,0
+IGI.US,D,20090923,000000,10.2923,10.4081,10.1699,10.1699,113486.44033656,0
+IGI.US,D,20090924,000000,10.1699,10.1952,10.125,10.125,151082.41782452,0
+IGI.US,D,20090925,000000,10.1183,10.127,10.0629,10.096,130650.80536657,0
+IGI.US,D,20090928,000000,10.1659,10.1659,10.0678,10.1056,66180.277561314,0
+IGI.US,D,20090929,000000,10.0902,10.1532,10.0435,10.0727,130091.1760842,0
+IGI.US,D,20090930,000000,10.1105,10.125,10.0435,10.1105,74422.464712674,0
+IGI.US,D,20091001,000000,10.1056,10.2389,10.0872,10.2252,109394.15120923,0
+IGI.US,D,20091002,000000,10.2009,10.3877,10.1952,10.2553,81822.121749584,0
+IGI.US,D,20091005,000000,10.2447,10.3447,10.2447,10.3447,64826.468488525,0
+IGI.US,D,20091006,000000,10.3604,10.4294,10.2146,10.3204,60448.192338226,0
+IGI.US,D,20091007,000000,10.3447,10.3749,10.3204,10.3447,29822.891352708,0
+IGI.US,D,20091008,000000,10.3808,10.3982,10.2447,10.3148,62136.338758019,0
+IGI.US,D,20091009,000000,10.299,10.3176,10.2146,10.2718,69372.427677473,0
+IGI.US,D,20091012,000000,10.2865,10.299,10.2087,10.2291,40635.87551995,0
+IGI.US,D,20091013,000000,10.2553,10.3749,10.1493,10.3749,55014.438901696,0
+IGI.US,D,20091014,000000,10.3447,10.3447,10.2816,10.3148,19224.911817848,0
+IGI.US,D,20091015,000000,10.3272,10.3924,10.1416,10.2204,57995.699306669,0
+IGI.US,D,20091016,000000,10.1766,10.2204,10.0999,10.1446,69457.812292245,0
+IGI.US,D,20091019,000000,10.1378,10.1446,10.0678,10.1416,47159.054342563,0
+IGI.US,D,20091020,000000,10.1532,10.1952,10.1532,10.1952,27533.966438609,0
+IGI.US,D,20091021,000000,10.1183,10.2146,10.096,10.1056,48801.936629222,0
+IGI.US,D,20091022,000000,10.0999,10.125,9.96173,9.98901,167117.23698681,0
+IGI.US,D,20091023,000000,10.0376,10.0435,9.94331,9.95779,77070.416500941,0
+IGI.US,D,20091026,000000,9.97358,10.0288,9.73433,9.76545,182703.52973896,0
+IGI.US,D,20091027,000000,9.76545,9.86944,9.71293,9.86944,145432.63102533,0
+IGI.US,D,20091028,000000,9.86944,9.86944,9.72462,9.73627,105634.14196832,0
+IGI.US,D,20091029,000000,9.77033,9.92884,9.77033,9.92884,55397.126572728,0
+IGI.US,D,20091030,000000,9.93251,9.98115,9.85095,9.95214,69218.118132702,0
+IGI.US,D,20091102,000000,10.0902,10.0902,9.87436,9.91506,78403.650967761,0
+IGI.US,D,20091103,000000,9.87436,9.97358,9.84023,9.90826,105061.13919207,0
+IGI.US,D,20091104,000000,9.84023,9.96173,9.83252,9.86944,131388.40499056,0
+IGI.US,D,20091105,000000,9.84515,9.86452,9.83635,9.84023,48668.201690422,0
+IGI.US,D,20091106,000000,9.83252,10.0579,9.7995,10.0475,50425.273040212,0
+IGI.US,D,20091109,000000,10.0317,10.1378,10.0008,10.1183,48973.734589067,0
+IGI.US,D,20091110,000000,10.1493,10.2747,10.1183,10.1532,57651.07465668,0
+IGI.US,D,20091111,000000,10.4205,10.4507,10.1183,10.3049,194247.94114843,0
+IGI.US,D,20091112,000000,10.3312,10.3312,10.2291,10.2652,113530.67573938,0
+IGI.US,D,20091113,000000,10.2652,10.369,10.2652,10.3447,88900.81493337,0
+IGI.US,D,20091116,000000,10.3749,10.4547,10.3148,10.3476,155084.17868558,0
+IGI.US,D,20091117,000000,10.3982,10.4081,10.2505,10.3148,126539.99909386,0
+IGI.US,D,20091118,000000,10.2923,10.3272,10.1446,10.2389,176040.44359576,0
+IGI.US,D,20091119,000000,10.2816,10.3204,10.1378,10.2291,200385.34610911,0
+IGI.US,D,20091120,000000,10.2291,10.2553,10.0678,10.233,97209.869554131,0
+IGI.US,D,20091123,000000,10.1766,10.3148,10.1416,10.1699,114237.41345444,0
+IGI.US,D,20091124,000000,10.1952,10.299,10.1056,10.1601,168296.16190886,0
+IGI.US,D,20091125,000000,10.2252,10.2865,10.1532,10.2865,55486.626108694,0
+IGI.US,D,20091127,000000,10.3204,10.3204,10.233,10.2553,22030.259341782,0
+IGI.US,D,20091130,000000,10.3204,10.3204,10.1843,10.2652,123531.99170114,0
+IGI.US,D,20091201,000000,10.2291,10.3204,10.2291,10.2747,105406.79257237,0
+IGI.US,D,20091202,000000,10.2447,10.369,10.2447,10.3604,68694.494410779,0
+IGI.US,D,20091203,000000,10.3924,10.4547,10.3108,10.3108,94136.023422295,0
+IGI.US,D,20091204,000000,10.2447,10.4547,10.2447,10.3371,90054.021597958,0
+IGI.US,D,20091207,000000,10.4205,10.4896,10.3049,10.3447,87944.095755791,0
+IGI.US,D,20091208,000000,10.3749,10.441,10.3272,10.441,61708.386953855,0
+IGI.US,D,20091209,000000,10.3476,10.4547,10.3371,10.4294,125755.07787615,0
+IGI.US,D,20091210,000000,10.4458,10.4993,10.2923,10.4225,108995.00385342,0
+IGI.US,D,20091211,000000,10.4507,10.5062,10.3148,10.3148,103927.47840314,0
+IGI.US,D,20091214,000000,10.2816,10.4507,10.2816,10.3447,107310.97235483,0
+IGI.US,D,20091215,000000,10.4031,10.4458,10.299,10.3049,127179.86933952,0
+IGI.US,D,20091216,000000,10.2505,10.3312,10.2505,10.3204,117773.15949029,0
+IGI.US,D,20091217,000000,10.3204,10.3204,10.2505,10.3204,83294.234806697,0
+IGI.US,D,20091218,000000,10.3401,10.4507,10.2718,10.3604,104382.17719507,0
+IGI.US,D,20091221,000000,10.4294,10.4547,10.369,10.3924,121246.15297792,0
+IGI.US,D,20091222,000000,10.4225,10.4458,10.3535,10.3749,147672.1768851,0
+IGI.US,D,20091223,000000,10.4031,10.4031,10.299,10.3476,90879.063297333,0
+IGI.US,D,20091224,000000,10.3877,10.4205,10.3476,10.4081,26278.915474473,0
+IGI.US,D,20091228,000000,10.4031,10.4294,10.299,10.3049,87166.375650146,0
+IGI.US,D,20091229,000000,10.3877,10.4225,10.2602,10.2923,106386.14381651,0
+IGI.US,D,20091230,000000,10.3877,10.4225,10.3148,10.369,62276.246078611,0
+IGI.US,D,20091231,000000,10.4138,10.4294,10.2602,10.3476,62975.782681572,0
+IGI.US,D,20100104,000000,10.3476,10.4294,10.3204,10.3749,92761.639743537,0
+IGI.US,D,20100105,000000,10.4031,10.4138,10.3808,10.3877,40991.816203221,0
+IGI.US,D,20100106,000000,10.4205,10.4294,10.3176,10.3204,122820.11033459,0
+IGI.US,D,20100107,000000,10.3476,10.3476,10.2291,10.2291,127483.34477757,0
+IGI.US,D,20100108,000000,10.2447,10.3204,10.2291,10.2923,79708.080986224,0
+IGI.US,D,20100111,000000,10.3108,10.3312,10.2553,10.2816,104230.95384122,0
+IGI.US,D,20100112,000000,10.2087,10.3312,10.2087,10.3312,108073.261506,0
+IGI.US,D,20100113,000000,10.3476,10.441,10.3371,10.441,118450.06402669,0
+IGI.US,D,20100114,000000,10.4294,10.4945,10.4081,10.4458,139687.17230834,0
+IGI.US,D,20100115,000000,10.3535,10.4362,10.3401,10.4081,95438.395980162,0
+IGI.US,D,20100119,000000,10.3312,10.441,10.3272,10.3808,148329.53554581,0
+IGI.US,D,20100120,000000,10.3604,10.441,10.3401,10.3924,144536.60693535,0
+IGI.US,D,20100121,000000,10.4031,10.5275,10.3108,10.3535,160764.82739375,0
+IGI.US,D,20100122,000000,10.3535,10.475,10.3535,10.4294,140080.14728236,0
+IGI.US,D,20100125,000000,10.3401,10.4993,10.3401,10.475,149578.41412815,0
+IGI.US,D,20100126,000000,10.3982,10.5974,10.3982,10.5402,202185.62413143,0
+IGI.US,D,20100127,000000,10.5974,10.8201,10.4799,10.5927,137540.21217544,0
+IGI.US,D,20100128,000000,10.7162,10.721,10.5119,10.5731,98534.874178563,0
+IGI.US,D,20100129,000000,10.7093,10.7093,10.5275,10.652,98745.763889749,0
+IGI.US,D,20100201,000000,10.8201,10.8201,10.6267,10.7366,116157.02419139,0
+IGI.US,D,20100202,000000,10.8571,10.8744,10.6199,10.6919,216716.43959735,0
+IGI.US,D,20100203,000000,10.7162,10.7296,10.5567,10.5849,209456.68988103,0
+IGI.US,D,20100204,000000,10.6141,10.6141,10.3049,10.4225,163065.06834113,0
+IGI.US,D,20100205,000000,10.4547,10.4547,10.3447,10.4081,110920.78697216,0
+IGI.US,D,20100208,000000,10.4945,10.5062,10.2865,10.2865,87895.745431764,0
+IGI.US,D,20100209,000000,10.4031,10.5062,10.2747,10.4507,162321.29633534,0
+IGI.US,D,20100210,000000,10.4993,10.6636,10.475,10.6636,112623.33561614,0
+IGI.US,D,20100211,000000,10.7639,10.7677,10.5927,10.6753,118193.91018237,0
+IGI.US,D,20100212,000000,10.6102,10.9017,10.5974,10.6199,165691.41679313,0
+IGI.US,D,20100216,000000,10.6267,10.8744,10.6141,10.6423,135139.1556588,0
+IGI.US,D,20100217,000000,10.6316,10.6316,10.4839,10.5227,118436.6905328,0
+IGI.US,D,20100218,000000,10.5062,10.5508,10.4138,10.4507,166689.28518265,0
+IGI.US,D,20100219,000000,10.4225,10.4362,10.369,10.3808,91114.642535683,0
+IGI.US,D,20100222,000000,10.3982,10.5402,10.3272,10.3924,117024.24383301,0
+IGI.US,D,20100223,000000,10.369,10.4031,10.2553,10.2652,221955.76300747,0
+IGI.US,D,20100224,000000,10.2718,10.441,10.2718,10.3749,172756.73648304,0
+IGI.US,D,20100225,000000,10.3749,10.4993,10.3049,10.4945,93907.645296035,0
+IGI.US,D,20100226,000000,10.5275,10.5731,10.5119,10.5655,99972.010405528,0
+IGI.US,D,20100301,000000,10.687,10.7677,10.6199,10.7093,91611.519269845,0
+IGI.US,D,20100302,000000,10.6588,10.7639,10.6588,10.7529,116911.08350018,0
+IGI.US,D,20100303,000000,10.7639,10.8125,10.7296,10.7463,75951.157936202,0
+IGI.US,D,20100304,000000,10.7529,10.8706,10.5567,10.6374,125388.84988989,0
+IGI.US,D,20100305,000000,10.6821,10.8308,10.5655,10.7976,102942.98350751,0
+IGI.US,D,20100308,000000,10.7579,10.8902,10.6753,10.6821,86558.396043749,0
+IGI.US,D,20100309,000000,10.7093,10.8415,10.6461,10.7093,49416.088617411,0
+IGI.US,D,20100310,000000,10.7093,10.7162,10.5402,10.6695,86263.150448088,0
+IGI.US,D,20100311,000000,10.6753,10.7529,10.5731,10.6423,100776.47749894,0
+IGI.US,D,20100312,000000,10.6636,10.6919,10.5169,10.5655,182481.32399449,0
+IGI.US,D,20100315,000000,10.5849,10.6267,10.5442,10.5849,147792.53833001,0
+IGI.US,D,20100316,000000,10.5974,10.6316,10.5334,10.5974,69972.177441482,0
+IGI.US,D,20100317,000000,10.5849,10.6237,10.475,10.6141,263815.8275826,0
+IGI.US,D,20100318,000000,10.6141,10.7248,10.5402,10.6014,113237.48760433,0
+IGI.US,D,20100319,000000,10.5849,10.7162,10.4839,10.7162,182566.70860925,0
+IGI.US,D,20100322,000000,10.6919,10.7677,10.6141,10.7639,89736.143935731,0
+IGI.US,D,20100323,000000,10.7639,10.8902,10.5655,10.6141,188468.5343316,0
+IGI.US,D,20100324,000000,10.6199,10.6636,10.5655,10.6063,160003.56697288,0
+IGI.US,D,20100325,000000,10.6141,10.721,10.5927,10.6316,146797.75613138,0
+IGI.US,D,20100326,000000,10.6316,10.6695,10.5927,10.6199,81256.320085425,0
+IGI.US,D,20100329,000000,10.7162,10.7162,10.5974,10.6316,72623.215420644,0
+IGI.US,D,20100330,000000,10.6461,10.687,10.5655,10.6014,114092.36248237,0
+IGI.US,D,20100331,000000,10.5567,10.652,10.5567,10.6141,88969.73986337,0
+IGI.US,D,20100401,000000,10.6014,10.6316,10.5227,10.6014,144195.06847624,0
+IGI.US,D,20100405,000000,10.5974,10.6588,10.5655,10.5801,115185.90278964,0
+IGI.US,D,20100406,000000,10.5801,10.6423,10.5606,10.5655,77598.155144058,0
+IGI.US,D,20100407,000000,10.5927,10.6141,10.4586,10.5062,110255.19846906,0
+IGI.US,D,20100408,000000,10.5402,10.6919,10.4945,10.6199,183673.62241042,0
+IGI.US,D,20100409,000000,10.6636,10.8125,10.6141,10.7639,102618.9334635,0
+IGI.US,D,20100412,000000,10.721,10.8744,10.721,10.721,85046.162504995,0
+IGI.US,D,20100413,000000,10.7248,10.8949,10.7248,10.8025,80477.571249481,0
+IGI.US,D,20100414,000000,10.8268,10.9912,10.8268,10.8463,118042.6868285,0
+IGI.US,D,20100415,000000,10.7772,11.0213,10.7772,10.9017,121125.79153302,0
+IGI.US,D,20100416,000000,10.928,10.9855,10.7639,10.8511,111590.49039648,0
+IGI.US,D,20100419,000000,10.864,10.9067,10.4547,10.7892,108986.77401104,0
+IGI.US,D,20100420,000000,10.7772,10.9067,10.7677,10.8571,120012.70535006,0
+IGI.US,D,20100421,000000,10.8025,10.8511,10.721,10.7725,127598.56257099,0
+IGI.US,D,20100422,000000,10.7463,10.9464,10.7035,10.8308,145522.13056129,0
+IGI.US,D,20100423,000000,10.8388,10.9454,10.8075,10.9146,168558.48813496,0
+IGI.US,D,20100426,000000,10.8706,10.9389,10.7822,10.7976,173931.54648389,0
+IGI.US,D,20100427,000000,10.7725,10.8415,10.6199,10.6588,112452.56638659,0
+IGI.US,D,20100428,000000,10.6919,10.8025,10.6919,10.7677,52715.226684611,0
+IGI.US,D,20100429,000000,10.7296,10.9116,10.7296,10.8978,66076.375801168,0
+IGI.US,D,20100430,000000,10.9221,10.9855,10.8511,10.9785,81940.425733908,0
+IGI.US,D,20100503,000000,11.0554,11.1566,11.0301,11.0757,141125.33726561,0
+IGI.US,D,20100504,000000,11.0757,11.1427,10.9912,11.0008,142784.67923705,0
+IGI.US,D,20100505,000000,11.0213,11.0213,10.8978,10.9737,86404.086498978,0
+IGI.US,D,20100506,000000,10.9912,11.0301,10.7296,10.8415,80176.153272027,0
+IGI.US,D,20100507,000000,10.7415,10.8804,10.7415,10.8125,75098.340518769,0
+IGI.US,D,20100510,000000,10.9737,11.039,10.7892,10.8804,70289.026373411,0
+IGI.US,D,20100511,000000,10.8463,11.1427,10.7822,10.9697,99270.41634197,0
+IGI.US,D,20100512,000000,10.9582,11.0251,10.9017,10.9697,60777.386033737,0
+IGI.US,D,20100513,000000,10.9785,11.0554,10.3982,10.8125,72358.831733937,0
+IGI.US,D,20100514,000000,10.7901,10.8358,10.6199,10.687,65235.903147316,0
+IGI.US,D,20100517,000000,10.652,10.7772,10.4799,10.7463,82551.4915312,0
+IGI.US,D,20100518,000000,10.7529,10.8201,10.6237,10.7035,102938.86858631,0
+IGI.US,D,20100519,000000,10.6374,10.8268,10.6237,10.6423,66376.765048322,0
+IGI.US,D,20100520,000000,10.6636,10.6636,10.4507,10.4586,99798.154985086,0
+IGI.US,D,20100521,000000,10.7162,10.7463,10.4547,10.7463,84062.696339657,0
+IGI.US,D,20100524,000000,10.7901,10.8978,10.3176,10.6588,162299.69299907,0
+IGI.US,D,20100525,000000,10.4547,10.5275,10.2865,10.4138,120158.78505245,0
+IGI.US,D,20100526,000000,10.5062,10.652,10.5062,10.6267,50992.103434669,0
+IGI.US,D,20100527,000000,10.7093,10.9116,10.6753,10.9116,50890.259135122,0
+IGI.US,D,20100528,000000,10.9164,10.9785,10.8706,10.9221,55657.395338243,0
+IGI.US,D,20100601,000000,10.9785,10.9785,10.864,10.8706,55790.101546744,0
+IGI.US,D,20100602,000000,10.8025,11.2256,10.8025,10.9116,79954.976257856,0
+IGI.US,D,20100603,000000,10.9339,10.9855,10.8075,10.9017,74120.018004921,0
+IGI.US,D,20100604,000000,10.8978,11.0465,10.7093,10.7093,73069.684370183,0
+IGI.US,D,20100607,000000,10.7415,10.8511,10.7162,10.7529,44148.989489233,0
+IGI.US,D,20100608,000000,10.7415,10.8978,10.7296,10.8744,47955.29159358,0
+IGI.US,D,20100609,000000,10.9503,11.0088,10.8804,10.928,56367.219244187,0
+IGI.US,D,20100610,000000,10.9067,10.9912,10.8844,10.9642,97179.007645177,0
+IGI.US,D,20100611,000000,10.9017,10.9912,10.8125,10.9503,111645.0131023,0
+IGI.US,D,20100614,000000,10.9221,11.1924,10.9221,11.104,64696.848470917,0
+IGI.US,D,20100615,000000,11.0465,11.1809,10.9912,11.039,85829.026262133,0
+IGI.US,D,20100616,000000,11.1109,11.1109,10.8978,10.9642,120564.10479004,0
+IGI.US,D,20100617,000000,11.0213,11.0213,10.6014,10.6753,169177.78377465,0
+IGI.US,D,20100618,000000,10.7248,10.7296,10.4458,10.4701,162064.11376071,0
+IGI.US,D,20100621,000000,10.5402,10.6102,10.5119,10.6063,66320.184881906,0
+IGI.US,D,20100622,000000,10.6374,10.687,10.5801,10.6102,97522.603564865,0
+IGI.US,D,20100623,000000,10.5606,10.6237,10.441,10.4643,157263.02945775,0
+IGI.US,D,20100624,000000,10.4945,10.5508,10.4586,10.5402,64397.487954062,0
+IGI.US,D,20100625,000000,10.5508,10.8268,10.5334,10.7579,70765.328501604,0
+IGI.US,D,20100628,000000,10.8902,10.8902,10.7822,10.8804,124934.15109796,0
+IGI.US,D,20100629,000000,10.928,10.9389,10.8201,10.8511,100983.25228892,0
+IGI.US,D,20100630,000000,10.8716,10.9678,10.7882,10.9678,78107.376641799,0
+IGI.US,D,20100701,000000,10.9737,11.2256,10.9737,11.1876,97271.593372039,0
+IGI.US,D,20100702,000000,11.2013,11.4228,11.2013,11.4112,86704.475746132,0
+IGI.US,D,20100706,000000,11.3557,11.5491,11.3129,11.4112,125219.10939064,0
+IGI.US,D,20100707,000000,11.4005,11.4656,11.1604,11.3373,107156.66281005,0
+IGI.US,D,20100708,000000,11.3887,11.4112,11.171,11.2868,64363.539854212,0
+IGI.US,D,20100709,000000,11.2868,11.4112,11.1371,11.1876,89523.196763947,0
+IGI.US,D,20100712,000000,11.2663,11.4345,11.2129,11.3169,61032.511147758,0
+IGI.US,D,20100713,000000,11.3285,11.3373,11.3072,11.3373,53462.084881303,0
+IGI.US,D,20100714,000000,11.3373,11.5491,11.2731,11.4734,96364.253248787,0
+IGI.US,D,20100715,000000,11.4656,11.4938,11.2372,11.4112,133985.94899422,0
+IGI.US,D,20100716,000000,11.4112,11.4296,11.2663,11.4296,107967.30228525,0
+IGI.US,D,20100719,000000,11.417,11.5491,11.2663,11.2731,101801.09287622,0
+IGI.US,D,20100720,000000,11.3227,11.3607,11.2256,11.3169,118149.67477954,0
+IGI.US,D,20100721,000000,11.2605,11.345,11.1837,11.3129,126659.33180849,0
+IGI.US,D,20100722,000000,11.3129,11.4403,11.2964,11.3129,92293.567457731,0
+IGI.US,D,20100723,000000,11.3373,11.3887,11.242,11.3373,92890.231030845,0
+IGI.US,D,20100726,000000,11.2964,11.4782,11.1497,11.1924,116948.11779091,0
+IGI.US,D,20100727,000000,11.1497,11.2605,11.1371,11.1876,91569.341327608,0
+IGI.US,D,20100728,000000,11.1876,11.3557,11.1109,11.3557,69720.138518356,0
+IGI.US,D,20100729,000000,11.3887,11.3887,11.1371,11.2051,98631.574826619,0
+IGI.US,D,20100730,000000,11.2256,11.3887,11.1661,11.2323,95974.364465665,0
+IGI.US,D,20100802,000000,11.2527,11.4792,11.2527,11.3752,74570.601875653,0
+IGI.US,D,20100803,000000,11.4112,11.5191,11.3509,11.5122,54762.399978572,0
+IGI.US,D,20100804,000000,11.4938,11.5997,11.417,11.4296,57569.804963102,0
+IGI.US,D,20100805,000000,11.4521,11.4521,11.3373,11.3557,58805.310051566,0
+IGI.US,D,20100806,000000,11.3887,11.5997,11.3752,11.5959,36866.607706348,0
+IGI.US,D,20100809,000000,11.6415,11.7095,11.4521,11.4821,106708.13639993,0
+IGI.US,D,20100810,000000,11.3373,11.4821,11.3373,11.4821,56041.111739572,0
+IGI.US,D,20100811,000000,11.4821,11.5347,11.4616,11.4821,60688.915228069,0
+IGI.US,D,20100812,000000,11.4889,11.6861,11.4889,11.556,69152.279393601,0
+IGI.US,D,20100813,000000,11.5959,11.6329,11.556,11.5618,38109.313906903,0
+IGI.US,D,20100816,000000,11.5191,11.556,11.4005,11.4656,73142.724221374,0
+IGI.US,D,20100817,000000,11.4792,11.5122,11.2896,11.3411,102260.93531962,0
+IGI.US,D,20100818,000000,11.2868,11.4521,11.2663,11.3013,144296.91277581,0
+IGI.US,D,20100819,000000,11.2605,11.3129,11.1293,11.1427,98680.953880946,0
+IGI.US,D,20100820,000000,11.1566,11.2186,11.1389,11.171,69179.02638136,0
+IGI.US,D,20100823,000000,11.2186,11.3227,11.2186,11.2964,125463.94720166,0
+IGI.US,D,20100824,000000,11.2964,11.3072,11.0504,11.0797,221361.15689496,0
+IGI.US,D,20100825,000000,11.0504,11.2527,11.0504,11.2129,142847.43178524,0
+IGI.US,D,20100826,000000,11.1661,11.2256,11.0757,11.1371,147289.48921406,0
+IGI.US,D,20100827,000000,11.1427,11.2527,11.1109,11.2013,148964.26213997,0
+IGI.US,D,20100830,000000,11.2186,11.2663,11.171,11.2663,123995.94906574,0
+IGI.US,D,20100831,000000,11.2819,11.4598,11.2819,11.4598,70756.069928917,0
+IGI.US,D,20100901,000000,11.4616,11.626,11.4228,11.5648,92835.708325027,0
+IGI.US,D,20100902,000000,11.5676,11.6366,11.4656,11.6202,72659.220981091,0
+IGI.US,D,20100903,000000,11.6202,11.6861,11.5804,11.6861,44344.448245943,0
+IGI.US,D,20100907,000000,11.6805,11.7095,11.4228,11.4403,113078.03440806,0
+IGI.US,D,20100908,000000,11.4889,11.5676,11.4548,11.5676,37749.258302438,0
+IGI.US,D,20100909,000000,11.5997,11.6756,11.5804,11.5804,73360.81504465,0
+IGI.US,D,20100910,000000,11.6095,11.6513,11.5959,11.6366,52861.306386995,0
+IGI.US,D,20100913,000000,11.626,11.6366,11.5298,11.5804,73697.209852249,0
+IGI.US,D,20100914,000000,11.5959,11.6415,11.5804,11.6202,101816.52383069,0
+IGI.US,D,20100915,000000,11.6095,11.6756,11.5959,11.626,124827.16314691,0
+IGI.US,D,20100916,000000,11.626,11.626,11.4734,11.4734,100002.87231448,0
+IGI.US,D,20100917,000000,11.5191,11.6095,11.4734,11.5734,75648.711228451,0
+IGI.US,D,20100920,000000,11.5734,11.6366,11.5734,11.6366,68812.798395105,0
+IGI.US,D,20100921,000000,11.5959,11.5959,11.4889,11.5122,108784.11414224,0
+IGI.US,D,20100922,000000,11.5414,11.626,11.5064,11.556,308106.78185302,0
+IGI.US,D,20100923,000000,11.5734,11.6202,11.5491,11.5899,297057.18971714,0
+IGI.US,D,20100924,000000,11.5959,11.6756,11.556,11.6095,172606.54185945,0
+IGI.US,D,20100927,000000,11.6688,11.6688,11.417,11.5239,398574.35303097,0
+IGI.US,D,20100928,000000,11.5491,11.5734,11.4734,11.5298,476847.35525082,0
+IGI.US,D,20100929,000000,11.5298,11.6688,11.4938,11.5347,268398.82106228,0
+IGI.US,D,20100930,000000,11.4831,11.6638,11.4831,11.6599,106150.56457816,0
+IGI.US,D,20101001,000000,11.626,11.6756,11.5734,11.6581,177621.6020645,0
+IGI.US,D,20101004,000000,11.626,11.6756,11.4782,11.5064,136129.82293622,0
+IGI.US,D,20101005,000000,11.5414,11.6202,11.4792,11.5191,71625.347031128,0
+IGI.US,D,20101006,000000,11.5122,11.5997,11.5122,11.5414,386225.4745281,0
+IGI.US,D,20101007,000000,11.5734,11.5734,11.4403,11.4656,487491.62764911,0
+IGI.US,D,20101008,000000,11.5064,11.5734,11.4548,11.5734,787389.14172033,0
+IGI.US,D,20101011,000000,11.5734,11.5804,11.5005,11.5491,650656.4828292,0
+IGI.US,D,20101012,000000,11.5191,11.5734,11.4792,11.4792,997636.92520088,0
+IGI.US,D,20101013,000000,11.4734,11.5734,11.4734,11.5734,414951.73938264,0
+IGI.US,D,20101014,000000,11.5347,11.7311,11.5191,11.5648,317612.2498109,0
+IGI.US,D,20101015,000000,11.6202,11.6202,11.5239,11.5347,36849.119291274,0
+IGI.US,D,20101018,000000,11.5997,11.6473,11.5239,11.5899,59175.652959017,0
+IGI.US,D,20101019,000000,11.6152,11.7028,11.5997,11.6415,85133.604580366,0
+IGI.US,D,20101020,000000,11.626,11.6989,11.5851,11.6688,70966.959640106,0
+IGI.US,D,20101021,000000,11.6202,11.6805,11.5959,11.6638,332485.63246622,0
+IGI.US,D,20101022,000000,11.6366,11.6513,11.5676,11.5899,376675.77116739,0
+IGI.US,D,20101025,000000,11.5414,11.5959,11.3607,11.3887,245755.43846262,0
+IGI.US,D,20101026,000000,11.3285,11.3752,11.1109,11.1389,268644.68760363,0
+IGI.US,D,20101027,000000,11.1497,11.2372,11.1371,11.2372,307283.79761424,0
+IGI.US,D,20101028,000000,11.3129,11.381,11.2605,11.3227,111205.74526485,0
+IGI.US,D,20101029,000000,11.3557,11.3966,11.2858,11.3617,108632.89078838,0
+IGI.US,D,20101101,000000,11.4403,11.4403,11.3411,11.4112,81151.38959498,0
+IGI.US,D,20101102,000000,11.417,11.4821,11.4063,11.4821,34089.035900473,0
+IGI.US,D,20101103,000000,11.4821,11.5804,11.4821,11.5414,66508.442526527,0
+IGI.US,D,20101104,000000,11.5414,11.556,11.4296,11.4821,80839.684314543,0
+IGI.US,D,20101105,000000,11.4792,11.5491,11.3887,11.417,72510.055087814,0
+IGI.US,D,20101108,000000,11.417,11.4521,11.3752,11.4296,92638.19210772,0
+IGI.US,D,20101109,000000,11.4452,11.5122,11.4452,11.4938,131069.49859804,0
+IGI.US,D,20101110,000000,11.5064,11.5239,11.3169,11.3227,180921.76886202,0
+IGI.US,D,20101111,000000,11.2964,11.4005,11.2964,11.345,90999.424742254,0
+IGI.US,D,20101112,000000,11.3334,11.3411,11.1497,11.1963,67196.663096205,0
+IGI.US,D,20101115,000000,11.1876,11.2013,10.8978,10.995,155923.62260914,0
+IGI.US,D,20101116,000000,10.9642,10.9642,10.4799,10.7529,194989.65569362,0
+IGI.US,D,20101117,000000,10.7976,10.864,10.6821,10.864,167712.87182962,0
+IGI.US,D,20101118,000000,10.8706,10.9464,10.6636,10.8075,160709.27595762,0
+IGI.US,D,20101119,000000,10.8125,10.8844,10.7822,10.8844,113009.10947806,0
+IGI.US,D,20101122,000000,10.8844,10.9116,10.7772,10.8844,113197.3671227,0
+IGI.US,D,20101123,000000,10.8358,10.9116,10.8025,10.9017,154832.13976246,0
+IGI.US,D,20101124,000000,10.9017,10.9737,10.8571,10.9737,109110.22164686,0
+IGI.US,D,20101126,000000,10.9582,10.9737,10.864,10.9737,40600.898689802,0
+IGI.US,D,20101129,000000,10.9737,11.0008,10.9221,10.9855,111242.7795556,0
+IGI.US,D,20101130,000000,11.0088,11.038,10.9349,10.9931,104297.82131061,0
+IGI.US,D,20101201,000000,10.9912,11.0251,10.9116,10.9697,73706.468424937,0
+IGI.US,D,20101202,000000,10.9116,10.9737,10.8744,10.9642,70446.422109077,0
+IGI.US,D,20101203,000000,10.9503,10.9912,10.8125,10.864,94138.080882893,0
+IGI.US,D,20101206,000000,10.8744,10.8978,10.8125,10.8744,80243.020741429,0
+IGI.US,D,20101207,000000,10.7976,10.8511,10.7093,10.7296,114984.27165114,0
+IGI.US,D,20101208,000000,10.7415,10.7415,10.5227,10.5731,115381.36154635,0
+IGI.US,D,20101209,000000,10.5731,10.5731,10.4458,10.5227,135480.6941179,0
+IGI.US,D,20101210,000000,10.5402,10.5442,10.2718,10.3982,102930.63874394,0
+IGI.US,D,20101213,000000,10.3312,10.4138,10.127,10.3176,167941.24995589,0
+IGI.US,D,20101214,000000,10.3176,10.3535,10.2204,10.233,121446.75538613,0
+IGI.US,D,20101215,000000,10.3176,10.4081,10.2553,10.3604,142024.44754646,0
+IGI.US,D,20101216,000000,10.3924,10.4954,10.3098,10.475,110238.73878427,0
+IGI.US,D,20101217,000000,10.4081,10.5567,10.4081,10.5169,93913.817677827,0
+IGI.US,D,20101220,000000,10.5275,10.5731,10.4507,10.5062,90386.301484364,0
+IGI.US,D,20101221,000000,10.4458,10.4839,10.3535,10.441,64095.041246311,0
+IGI.US,D,20101222,000000,10.5169,10.5731,10.4643,10.4993,55959.842045992,0
+IGI.US,D,20101223,000000,10.4993,10.5508,10.4547,10.5275,56428.943062097,0
+IGI.US,D,20101227,000000,10.5567,10.5731,10.4896,10.5655,58746.672424553,0
+IGI.US,D,20101228,000000,10.5655,10.6063,10.5062,10.6063,64871.732621658,0
+IGI.US,D,20101229,000000,10.5927,10.6073,10.4993,10.5859,75091.13940668,0
+IGI.US,D,20101230,000000,10.5927,10.6247,10.5334,10.6024,55906.348070473,0
+IGI.US,D,20101231,000000,10.6345,10.6929,10.5645,10.5974,69498.961504185,0
+IGI.US,D,20110103,000000,10.5927,10.6374,10.5119,10.6063,69191.371144942,0
+IGI.US,D,20110104,000000,10.5402,10.6102,10.4945,10.5508,64203.057927651,0
+IGI.US,D,20110105,000000,10.5655,10.5849,10.5402,10.5567,78427.311764625,0
+IGI.US,D,20110106,000000,10.5062,10.6063,10.5062,10.5849,52136.051526571,0
+IGI.US,D,20110107,000000,10.5508,10.6237,10.5508,10.6141,26665.718066699,0
+IGI.US,D,20110110,000000,10.6141,10.6461,10.5275,10.6267,67949.693674687,0
+IGI.US,D,20110111,000000,10.6588,10.6588,10.5731,10.5731,50699.944029906,0
+IGI.US,D,20110112,000000,10.5974,10.6588,10.5927,10.6199,39976.45939863,0
+IGI.US,D,20110113,000000,10.6316,10.6316,10.4701,10.5062,75195.041166827,0
+IGI.US,D,20110114,000000,10.4586,10.4701,10.4081,10.441,78077.543463145,0
+IGI.US,D,20110118,000000,10.4081,10.5169,10.4081,10.5119,58771.361951716,0
+IGI.US,D,20110119,000000,10.3535,10.4294,10.3108,10.3204,99983.326438812,0
+IGI.US,D,20110120,000000,10.2816,10.3476,10.2602,10.2923,96473.298660424,0
+IGI.US,D,20110121,000000,10.2747,10.3401,10.2718,10.3204,65698.831781628,0
+IGI.US,D,20110124,000000,10.3476,10.441,10.3371,10.4294,59482.214587961,0
+IGI.US,D,20110125,000000,10.3749,10.475,10.3749,10.441,93195.763929492,0
+IGI.US,D,20110126,000000,10.3924,10.5119,10.3924,10.4701,53765.560319352,0
+IGI.US,D,20110127,000000,10.4799,10.5169,10.441,10.4839,48527.26563953,0
+IGI.US,D,20110128,000000,10.5402,10.6753,10.4294,10.6316,112545.15211345,0
+IGI.US,D,20110131,000000,10.7191,10.7405,10.5974,10.6227,65535.263664172,0
+IGI.US,D,20110201,000000,10.6199,10.6461,10.4701,10.5119,91644.438639398,0
+IGI.US,D,20110202,000000,10.5119,10.5567,10.4643,10.5169,47799.95331851,0
+IGI.US,D,20110203,000000,10.5508,10.5508,10.4205,10.4458,98849.665649894,0
+IGI.US,D,20110204,000000,10.4205,10.4643,10.4138,10.4507,44742.566871453,0
+IGI.US,D,20110207,000000,10.4294,10.4586,10.3924,10.4225,43491.630828509,0
+IGI.US,D,20110208,000000,10.441,10.475,10.4362,10.4586,38802.678128073,0
+IGI.US,D,20110209,000000,10.4507,10.4701,10.4138,10.441,47075.727188386,0
+IGI.US,D,20110210,000000,10.4458,10.4653,10.4031,10.4031,50577.525124386,0
+IGI.US,D,20110211,000000,10.3877,10.4547,10.3877,10.4294,42531.825460035,0
+IGI.US,D,20110214,000000,10.4799,10.5227,10.4138,10.4138,57366.116364004,0
+IGI.US,D,20110215,000000,10.4586,10.4993,10.4294,10.4294,66959.026397257,0
+IGI.US,D,20110216,000000,10.3604,10.3604,10.233,10.2923,232174.14106218,0
+IGI.US,D,20110218,000000,10.3535,10.4294,10.3535,10.3808,39058.831972392,0
+IGI.US,D,20110222,000000,10.3877,10.4205,10.3049,10.3312,56638.804042984,0
+IGI.US,D,20110223,000000,10.3476,10.4507,10.3371,10.4507,73767.163512545,0
+IGI.US,D,20110224,000000,10.441,10.475,10.3049,10.3204,72613.956847958,0
+IGI.US,D,20110225,000000,10.3312,10.4205,10.3176,10.4205,43374.355574483,0
+IGI.US,D,20110228,000000,10.4789,10.4789,10.3223,10.4051,113854.72578342,0
+IGI.US,D,20110301,000000,10.3857,10.4839,10.3437,10.4643,66015.680713558,0
+IGI.US,D,20110302,000000,10.4031,10.5236,10.4031,10.4848,61346.273888792,0
+IGI.US,D,20110303,000000,10.545,10.545,10.4643,10.4643,48324.605770732,0
+IGI.US,D,20110304,000000,10.5129,10.5129,10.4138,10.4138,79676.190346971,0
+IGI.US,D,20110307,000000,10.4294,10.4701,10.4138,10.441,20039.666214239,0
+IGI.US,D,20110308,000000,10.4711,10.4848,10.3982,10.4235,44550.194305637,0
+IGI.US,D,20110309,000000,10.3982,10.4557,10.3749,10.3924,39094.83753284,0
+IGI.US,D,20110310,000000,10.3914,10.4128,10.3729,10.4128,59980.120052422,0
+IGI.US,D,20110311,000000,10.3808,10.4362,10.3272,10.369,60974.902251044,0
+IGI.US,D,20110314,000000,10.3535,10.4138,10.3535,10.3808,23689.601313218,0
+IGI.US,D,20110315,000000,10.3312,10.3808,10.3176,10.3447,65073.363760157,0
+IGI.US,D,20110316,000000,10.4235,10.441,10.3204,10.3272,50520.944957971,0
+IGI.US,D,20110317,000000,10.3943,10.4333,10.3634,10.4333,30797.098945362,0
+IGI.US,D,20110318,000000,10.4362,10.4653,10.4205,10.4205,32088.155469945,0
+IGI.US,D,20110321,000000,10.441,10.4711,10.3877,10.4653,52347.969968057,0
+IGI.US,D,20110322,000000,10.475,10.5412,10.4507,10.5412,60637.478713145,0
+IGI.US,D,20110323,000000,10.5518,10.6218,10.4896,10.5412,71625.347031128,0
+IGI.US,D,20110324,000000,10.581,10.5937,10.5567,10.5741,41268.544653511,0
+IGI.US,D,20110325,000000,10.5927,10.6247,10.5741,10.6024,34467.608650312,0
+IGI.US,D,20110328,000000,10.6723,10.6723,10.4954,10.4954,52567.089521632,0
+IGI.US,D,20110329,000000,10.4954,10.5741,10.4458,10.4799,41522.641037234,0
+IGI.US,D,20110330,000000,10.4653,10.5072,10.4596,10.4596,31203.447413259,0
+IGI.US,D,20110331,000000,10.475,10.5479,10.4439,10.5479,51797.599258374,0
+IGI.US,D,20110401,000000,10.5169,10.5616,10.5003,10.5567,41944.420459609,0
+IGI.US,D,20110404,000000,10.5518,10.6218,10.5013,10.5665,48656.885657137,0
+IGI.US,D,20110405,000000,10.6112,10.6112,10.4896,10.5227,52491.992209843,0
+IGI.US,D,20110406,000000,10.5412,10.5665,10.4799,10.4848,42400.14798183,0
+IGI.US,D,20110407,000000,10.5169,10.5169,10.4225,10.4353,37645.356542292,0
+IGI.US,D,20110408,000000,10.4225,10.5169,10.4225,10.5062,36239.082224279,0
+IGI.US,D,20110411,000000,10.4196,10.5119,10.4128,10.5003,78153.669505232,0
+IGI.US,D,20110412,000000,10.4692,10.6218,10.4692,10.6024,63645.486105878,0
+IGI.US,D,20110413,000000,10.5616,10.6247,10.5285,10.581,75060.277497726,0
+IGI.US,D,20110414,000000,10.5169,10.8621,10.5169,10.6889,132177.4411295,0
+IGI.US,D,20110415,000000,10.6442,10.7386,10.6383,10.6442,40030.982104449,0
+IGI.US,D,20110418,000000,10.6656,10.6889,10.545,10.6247,44970.944997713,0
+IGI.US,D,20110419,000000,10.6442,10.7862,10.6247,10.7336,35940.750437723,0
+IGI.US,D,20110420,000000,10.7668,10.7892,10.7336,10.7444,29805.402937635,0
+IGI.US,D,20110421,000000,10.7336,10.8239,10.7191,10.7949,45800.101618281,0
+IGI.US,D,20110425,000000,10.7949,10.8834,10.7862,10.8239,56763.2804091,0
+IGI.US,D,20110426,000000,10.8338,11.3111,10.8105,11.0088,167796.1989838,0
+IGI.US,D,20110427,000000,10.9454,11.0008,10.9007,10.9737,49072.492697722,0
+IGI.US,D,20110428,000000,10.9454,10.9642,10.8893,10.9146,34865.72727582,0
+IGI.US,D,20110429,000000,10.8814,10.9602,10.8814,10.9602,43312.631756575,0
+IGI.US,D,20110502,000000,11.0504,11.0757,10.9007,11.0118,83043.22461387,0
+IGI.US,D,20110503,000000,11.0108,11.0301,10.9369,11.0301,29022.539180497,0
+IGI.US,D,20110504,000000,11.0534,11.0951,10.9805,11.0534,37908.711498702,0
+IGI.US,D,20110505,000000,11.0921,11.0921,10.9622,10.9775,41045.310178742,0
+IGI.US,D,20110506,000000,11.0787,11.1352,11.0426,11.0787,62035.52318877,0
+IGI.US,D,20110509,000000,11.0921,11.1614,11.0504,11.0991,42980.351870169,0
+IGI.US,D,20110510,000000,11.1099,11.1584,11.0321,11.0738,58354.726180837,0
+IGI.US,D,20110511,000000,11.0604,11.0708,11.0108,11.039,40336.515003095,0
+IGI.US,D,20110512,000000,10.997,11.1214,10.9756,10.9931,43602.733700745,0
+IGI.US,D,20110513,000000,11.038,11.1584,11.0183,11.1427,45403.011723071,0
+IGI.US,D,20110516,000000,11.1273,11.2013,11.1273,11.1352,54713.020924245,0
+IGI.US,D,20110517,000000,11.1837,11.1837,11.0128,11.0688,57804.355471153,0
+IGI.US,D,20110518,000000,11.0534,11.2186,11.0495,11.0827,61646.663135946,0
+IGI.US,D,20110519,000000,11.1155,11.1214,11.0534,11.0827,53226.505642952,0
+IGI.US,D,20110520,000000,11.105,11.1129,10.8949,10.925,91711.306108797,0
+IGI.US,D,20110523,000000,10.9349,11.0534,10.9349,11.0038,76967.543471093,0
+IGI.US,D,20110524,000000,11.0232,11.2372,11.0232,11.2129,66997.089418301,0
+IGI.US,D,20110525,000000,11.2129,11.2964,11.1953,11.2673,82960.926189992,0
+IGI.US,D,20110526,000000,11.2615,11.2741,11.1914,11.2323,62698.025500986,0
+IGI.US,D,20110527,000000,11.2157,11.3917,11.21,11.382,72821.760368249,0
+IGI.US,D,20110531,000000,11.5929,11.5929,11.2974,11.3364,78697.867833124,0
+IGI.US,D,20110601,000000,11.3344,11.4869,11.3344,11.4035,45700.314779329,0
+IGI.US,D,20110602,000000,11.4268,11.4714,11.3431,11.3713,67993.92907752,0
+IGI.US,D,20110603,000000,11.3285,11.4015,11.3217,11.3217,55722.205347045,0
+IGI.US,D,20110606,000000,11.347,11.3849,11.3237,11.3295,36755.504834113,0
+IGI.US,D,20110607,000000,11.346,11.5172,11.3217,11.3285,77786.412788678,0
+IGI.US,D,20110608,000000,11.3373,11.4315,11.3373,11.3519,45270.305514567,0
+IGI.US,D,20110609,000000,11.346,11.4248,11.3169,11.3169,55003.122868413,0
+IGI.US,D,20110610,000000,11.3752,11.419,11.1381,11.1381,69551.426749406,0
+IGI.US,D,20110613,000000,11.241,11.241,11.0708,11.0991,42164.56874348,0
+IGI.US,D,20110614,000000,11.1129,11.1194,11.0652,11.0708,45430.787441129,0
+IGI.US,D,20110615,000000,11.0757,11.1789,10.8911,10.9727,58622.196058438,0
+IGI.US,D,20110616,000000,10.9688,11.037,10.9493,11.0088,47971.751278356,0
+IGI.US,D,20110617,000000,11.0108,11.1408,10.999,11.0991,43095.569663598,0
+IGI.US,D,20110620,000000,11.0757,11.1624,11.0554,11.1624,23543.521610835,0
+IGI.US,D,20110621,000000,11.21,11.4315,11.2022,11.3557,48168.238765364,0
+IGI.US,D,20110622,000000,11.4248,11.5172,11.3917,11.4363,49851.241533665,0
+IGI.US,D,20110623,000000,11.4695,11.5453,11.3285,11.382,82596.755664333,0
+IGI.US,D,20110624,000000,11.4015,11.4248,11.2761,11.3013,30581.065582683,0
+IGI.US,D,20110627,000000,11.5453,11.5453,11.3334,11.4092,41225.337980976,0
+IGI.US,D,20110628,000000,11.383,11.413,11.3285,11.3557,38982.705930306,0
+IGI.US,D,20110629,000000,11.3557,11.3956,11.2896,11.2954,50867.627068555,0
+IGI.US,D,20110630,000000,11.2643,11.3023,11.2449,11.2712,21386.274174937,0
+IGI.US,D,20110701,000000,11.2751,11.3197,11.2615,11.2615,17224.03138732,0
+IGI.US,D,20110705,000000,11.2751,11.2829,11.1924,11.2013,17120.129627174,0
+IGI.US,D,20110706,000000,11.2138,11.2439,11.1214,11.1381,26336.524371186,0
+IGI.US,D,20110707,000000,11.175,11.5103,11.1427,11.3995,74175.56944104,0
+IGI.US,D,20110708,000000,11.3149,11.4568,11.175,11.2683,60145.745630475,0
+IGI.US,D,20110711,000000,11.2751,11.3548,11.2751,11.2877,25615.384431958,0
+IGI.US,D,20110712,000000,11.2994,11.383,11.2994,11.345,27189.34178862,0
+IGI.US,D,20110713,000000,11.3742,11.381,11.2546,11.2683,18250.704225195,0
+IGI.US,D,20110714,000000,11.2926,11.3101,11.1924,11.2615,47487.219307775,0
+IGI.US,D,20110715,000000,11.3947,11.3947,11.1924,11.2546,33422.418667063,0
+IGI.US,D,20110718,000000,11.3364,11.4112,11.3042,11.3548,26685.263942369,0
+IGI.US,D,20110719,000000,11.3607,11.4092,11.1214,11.171,55395.06911213,0
+IGI.US,D,20110720,000000,11.17,11.2877,11.17,11.2196,32763.002545742,0
+IGI.US,D,20110721,000000,11.2333,11.4792,11.2333,11.4296,57544.086705639,0
+IGI.US,D,20110722,000000,11.3995,11.5443,11.3995,11.5385,33416.246285273,0
+IGI.US,D,20110725,000000,11.5152,11.5317,11.3042,11.383,304205.83656122,0
+IGI.US,D,20110726,000000,11.4383,11.4724,11.2944,11.3519,97028.8130216,0
+IGI.US,D,20110727,000000,11.3597,11.5784,11.2974,11.5385,70629.536102206,0
+IGI.US,D,20110728,000000,11.239,11.4383,11.239,11.4102,77088.933646312,0
+IGI.US,D,20110729,000000,11.4025,11.4616,11.2683,11.2751,31523.382536084,0
+IGI.US,D,20110801,000000,11.3995,11.5219,11.2196,11.2546,73471.917916884,0
+IGI.US,D,20110802,000000,11.1651,11.3217,11.1651,11.2751,57226.209043412,0
+IGI.US,D,20110803,000000,11.2877,11.3742,11.2546,11.3548,38081.538188844,0
+IGI.US,D,20110804,000000,11.3062,11.4938,11.2556,11.2809,147764.76261195,0
+IGI.US,D,20110805,000000,11.3266,11.4373,11.0827,11.419,56816.77438462,0
+IGI.US,D,20110808,000000,11.3295,11.3295,10.8075,10.926,56107.979208974,0
+IGI.US,D,20110809,000000,10.9087,11.4705,10.8192,11.345,64703.020852706,0
+IGI.US,D,20110810,000000,11.2944,11.629,11.2206,11.3684,106929.31341409,0
+IGI.US,D,20110811,000000,11.5414,11.5414,11.345,11.3752,86444.206980619,0
+IGI.US,D,20110812,000000,11.3324,11.3364,11.102,11.2013,101999.63782383,0
+IGI.US,D,20110815,000000,11.1933,11.4636,11.1933,11.4636,34772.112818659,0
+IGI.US,D,20110816,000000,11.4491,11.5491,11.3956,11.5491,49733.966279639,0
+IGI.US,D,20110817,000000,11.5696,11.7941,11.5298,11.7737,74030.518468956,0
+IGI.US,D,20110818,000000,11.7581,11.9349,11.7203,11.8973,64097.098706907,0
+IGI.US,D,20110819,000000,11.5122,12.1655,11.5122,12.1324,60728.006979411,0
+IGI.US,D,20110822,000000,12.1744,12.2295,11.7028,11.7941,172007.82082574,0
+IGI.US,D,20110823,000000,11.8311,12.1169,11.8204,12.1005,70018.470304913,0
+IGI.US,D,20110824,000000,12.2005,12.2005,11.8506,11.9293,102074.73513561,0
+IGI.US,D,20110825,000000,11.9349,11.975,11.8096,11.8096,63614.624196923,0
+IGI.US,D,20110826,000000,11.866,12.2005,11.8506,11.9565,89813.298708116,0
+IGI.US,D,20110829,000000,12.0828,12.2005,11.9459,11.9836,86344.420141668,0
+IGI.US,D,20110830,000000,11.9983,12.0207,11.7261,11.7737,41802.455678418,0
+IGI.US,D,20110831,000000,11.7689,11.8184,11.6493,11.6707,49131.130324735,0
+IGI.US,D,20110901,000000,11.6901,11.805,11.6503,11.6562,41157.441781276,0
+IGI.US,D,20110902,000000,11.6329,11.7417,11.6142,11.7134,53523.80869921,0
+IGI.US,D,20110906,000000,11.5774,11.7223,11.5774,11.7223,31602.594769066,0
+IGI.US,D,20110907,000000,11.7387,11.9555,11.6861,11.9555,63352.297970815,0
+IGI.US,D,20110908,000000,12.0936,12.2005,11.9536,11.9732,143182.79786254,0
+IGI.US,D,20110909,000000,11.9321,12.0188,11.7223,11.7446,50913.919931986,0
+IGI.US,D,20110912,000000,11.7446,11.8769,11.7124,11.8283,66123.697394897,0
+IGI.US,D,20110913,000000,11.7981,11.7981,11.6202,11.6638,48496.403730576,0
+IGI.US,D,20110914,000000,11.7223,11.7223,11.5774,11.6366,125516.41244688,0
+IGI.US,D,20110915,000000,11.9021,11.9021,11.626,11.6415,62334.883705624,0
+IGI.US,D,20110916,000000,11.6037,11.765,11.6037,11.6814,49220.6298607,0
+IGI.US,D,20110919,000000,11.7554,11.8136,11.7291,11.8136,37268.841253051,0
+IGI.US,D,20110920,000000,11.7824,11.8283,11.694,11.7446,57944.262791745,0
+IGI.US,D,20110921,000000,11.7446,11.9895,11.7446,11.9622,50746.236893335,0
+IGI.US,D,20110922,000000,11.9827,12.0556,11.7777,12.0188,72671.565744672,0
+IGI.US,D,20110923,000000,12.0188,12.2618,12.0108,12.0188,50216.440789623,0
+IGI.US,D,20110926,000000,12.0722,12.0722,11.8834,11.9507,48773.132180866,0
+IGI.US,D,20110927,000000,11.8574,11.9622,11.8283,11.8545,65100.110747919,0
+IGI.US,D,20110928,000000,11.9732,12.217,11.9536,12.1198,102000.66655412,0
+IGI.US,D,20110929,000000,12.2295,12.3201,12.0469,12.0556,65756.440678344,0
+IGI.US,D,20110930,000000,12.0469,12.0818,11.7426,11.7426,75863.715860833,0
+IGI.US,D,20111003,000000,11.7981,11.9895,11.7291,11.7291,48469.656742816,0
+IGI.US,D,20111004,000000,11.7494,11.8749,11.5899,11.8496,71937.052311564,0
+IGI.US,D,20111005,000000,11.8487,11.874,11.6618,11.6861,51286.320300033,0
+IGI.US,D,20111006,000000,11.759,11.8263,11.7144,11.7475,41784.967263344,0
+IGI.US,D,20111007,000000,11.7494,11.8369,11.7494,11.8369,48891.43616519,0
+IGI.US,D,20111010,000000,11.8574,11.9895,11.8545,11.9449,31042.965486697,0
+IGI.US,D,20111011,000000,11.9555,12.1754,11.9507,12.0634,84111.046663685,0
+IGI.US,D,20111012,000000,12.1734,12.2879,11.974,12.0207,59214.744710358,0
+IGI.US,D,20111013,000000,11.8496,11.8545,11.0118,11.0971,388675.91009906,0
+IGI.US,D,20111014,000000,11.0837,11.1817,10.8183,10.925,173378.0895833,0
+IGI.US,D,20111017,000000,10.9087,11.0271,10.7753,10.9775,187111.63906793,0
+IGI.US,D,20111018,000000,10.9445,11.1293,10.9445,11.1109,103870.89823673,0
+IGI.US,D,20111019,000000,11.1234,11.1671,11.0495,11.1671,146067.35761947,0
+IGI.US,D,20111020,000000,11.0495,11.0837,10.8716,10.9737,217982.80659476,0
+IGI.US,D,20111021,000000,10.9445,11.0688,10.9445,10.9855,92658.76671369,0
+IGI.US,D,20111024,000000,10.9775,11.0837,10.9688,11.0584,91680.444199842,0
+IGI.US,D,20111025,000000,11.0708,11.1146,10.9493,11.0554,157519.18330207,0
+IGI.US,D,20111026,000000,11.1109,11.3548,11.104,11.3548,151511.39835898,0
+IGI.US,D,20111027,000000,11.381,11.4705,11.3441,11.412,114238.44218474,0
+IGI.US,D,20111028,000000,11.4511,11.4511,11.3364,11.3917,81851.954928239,0
+IGI.US,D,20111031,000000,11.3577,11.4792,11.3382,11.3382,141992.55690722,0
+IGI.US,D,20111101,000000,11.3917,11.4831,11.3401,11.4443,67812.872544989,0
+IGI.US,D,20111102,000000,11.4938,11.5414,11.4772,11.4792,102123.08545963,0
+IGI.US,D,20111103,000000,11.4568,11.556,11.3703,11.4792,180016.48619936,0
+IGI.US,D,20111104,000000,11.4841,11.4967,11.3907,11.4744,77334.800187648,0
+IGI.US,D,20111107,000000,11.5239,11.5239,11.4491,11.5122,83336.412748935,0
+IGI.US,D,20111108,000000,11.4782,11.5463,11.4511,11.5084,97388.868626065,0
+IGI.US,D,20111109,000000,11.4452,11.5491,11.3937,11.3975,92583.669401901,0
+IGI.US,D,20111110,000000,11.5181,11.5491,11.3975,11.4278,120058.9982135,0
+IGI.US,D,20111111,000000,11.4102,11.559,11.345,11.4539,110554.55898591,0
+IGI.US,D,20111114,000000,11.414,11.559,11.414,11.5142,117634.2809,0
+IGI.US,D,20111115,000000,11.5531,11.801,11.5317,11.5794,168163.45570035,0
+IGI.US,D,20111116,000000,11.559,11.8059,11.5385,11.759,61932.650158922,0
+IGI.US,D,20111117,000000,11.7367,11.8224,11.4539,11.4782,117025.2725633,0
+IGI.US,D,20111118,000000,11.4511,11.7699,11.4511,11.7426,74353.539782674,0
+IGI.US,D,20111121,000000,11.7747,11.8059,11.6668,11.7534,75194.012436528,0
+IGI.US,D,20111122,000000,11.7699,11.8339,11.6162,11.6162,94319.137415424,0
+IGI.US,D,20111123,000000,11.6057,11.6057,11.5219,11.5219,81798.460952719,0
+IGI.US,D,20111125,000000,11.5657,11.7357,11.5657,11.7311,34407.942293,0
+IGI.US,D,20111128,000000,11.868,11.868,11.4782,11.5385,72554.290490648,0
+IGI.US,D,20111129,000000,11.4782,11.6104,11.3364,11.6057,72363.975385431,0
+IGI.US,D,20111130,000000,11.6114,12.1566,11.6114,11.9186,137891.00920722,0
+IGI.US,D,20111201,000000,11.9274,12.0565,11.8943,11.9226,72610.870657064,0
+IGI.US,D,20111202,000000,11.9409,12.0799,11.8184,11.8844,65023.984705831,0
+IGI.US,D,20111205,000000,11.9321,12.1664,11.8564,11.9012,71178.87808159,0
+IGI.US,D,20111206,000000,11.8749,12.0061,11.801,11.8749,45573.780952617,0
+IGI.US,D,20111207,000000,12.0556,12.1501,11.8963,12.1005,74723.882690125,0
+IGI.US,D,20111208,000000,12.1343,12.1674,11.8963,11.9069,76904.790922886,0
+IGI.US,D,20111209,000000,11.9069,12.0158,11.8893,12.0158,33359.666118856,0
+IGI.US,D,20111212,000000,12.0614,12.1033,11.7689,11.7807,68694.494410779,0
+IGI.US,D,20111213,000000,11.7689,11.8273,11.6086,11.6086,95967.163353576,0
+IGI.US,D,20111214,000000,11.6415,11.9349,11.6415,11.7524,74141.621341191,0
+IGI.US,D,20111215,000000,11.7961,11.9759,11.696,11.9459,48650.713275349,0
+IGI.US,D,20111216,000000,11.9789,12.179,11.9293,12.179,30146.941396729,0
+IGI.US,D,20111219,000000,12.1898,12.3054,12.1724,12.3054,69005.170960919,0
+IGI.US,D,20111220,000000,12.3054,12.3123,12.2092,12.3123,53955.875424568,0
+IGI.US,D,20111221,000000,12.2997,12.3404,12.179,12.2831,84432.010516808,0
+IGI.US,D,20111222,000000,12.3969,12.4494,12.1967,12.2257,80915.810356629,0
+IGI.US,D,20111223,000000,12.389,12.6729,12.3375,12.6729,63119.804923359,0
+IGI.US,D,20111227,000000,12.7516,12.8032,12.4387,12.5076,100773.39130804,0
+IGI.US,D,20111228,000000,12.5309,12.5728,12.1481,12.1849,66188.507403702,0
+IGI.US,D,20111229,000000,12.179,12.2539,12.1615,12.2024,35672.251829822,0
+IGI.US,D,20111230,000000,12.3404,12.4173,12.2725,12.2725,37728.683696468,0
+IGI.US,D,20120103,000000,12.2831,12.3288,12.215,12.2315,47231.065463455,0
+IGI.US,D,20120104,000000,12.2257,12.324,12.0509,12.0547,48692.891217585,0
+IGI.US,D,20120105,000000,12.0509,12.1372,12.0342,12.0614,44340.33332475,0
+IGI.US,D,20120106,000000,12.0624,12.2918,12.0624,12.2811,67764.52222096,0
+IGI.US,D,20120109,000000,12.2656,12.2725,12.0226,12.1033,74936.82986191,0
+IGI.US,D,20120110,000000,12.1119,12.1343,12.0624,12.0955,36986.969151271,0
+IGI.US,D,20120111,000000,12.1139,12.2539,12.0965,12.1188,76165.133838286,0
+IGI.US,D,20120112,000000,12.1228,12.178,12.0371,12.0575,60972.844790448,0
+IGI.US,D,20120113,000000,12.0624,12.216,12.043,12.1343,52217.321220151,0
+IGI.US,D,20120117,000000,12.1228,12.5154,12.1188,12.2539,101849.44320024,0
+IGI.US,D,20120118,000000,12.2618,12.4883,12.2121,12.4883,57788.924516678,0
+IGI.US,D,20120119,000000,12.4999,12.7905,12.4999,12.5942,81097.895619461,0
+IGI.US,D,20120120,000000,12.6039,12.7467,12.6039,12.7313,88805.143015613,0
+IGI.US,D,20120123,000000,12.7467,13.0423,12.7313,13.0423,84217.005884427,0
+IGI.US,D,20120124,000000,13.0423,13.0423,12.8022,12.8401,74019.202435672,0
+IGI.US,D,20120125,000000,12.6865,12.7244,12.4425,12.7088,134480.76826778,0
+IGI.US,D,20120126,000000,12.6476,12.8557,12.6107,12.8557,78507.552727907,0
+IGI.US,D,20120127,000000,12.9042,12.9451,12.7506,12.7565,82650.249639854,0
+IGI.US,D,20120130,000000,12.7604,12.913,12.6924,12.8439,94327.367257813,0
+IGI.US,D,20120131,000000,12.7594,12.8605,12.6165,12.6767,66193.651055193,0
+IGI.US,D,20120201,000000,12.5592,12.6156,12.46,12.5183,100547.07064238,0
+IGI.US,D,20120202,000000,12.5261,12.6924,12.4941,12.6612,57892.826276822,0
+IGI.US,D,20120203,000000,12.6262,13.0686,12.6262,12.8255,137868.37714064,0
+IGI.US,D,20120206,000000,12.8498,12.9335,12.7905,12.8498,65055.875345083,0
+IGI.US,D,20120207,000000,12.8498,12.8644,12.6087,12.6195,125965.96758734,0
+IGI.US,D,20120208,000000,12.633,12.7177,12.5096,12.5252,63891.352647212,0
+IGI.US,D,20120209,000000,12.5406,12.5738,12.357,12.4241,162499.26667697,0
+IGI.US,D,20120210,000000,12.4649,12.4649,12.3404,12.3716,75043.81781295,0
+IGI.US,D,20120213,000000,12.4649,12.4746,12.3677,12.4124,190959.0903842,0
+IGI.US,D,20120214,000000,12.3813,12.4503,12.2413,12.2773,108575.28189165,0
+IGI.US,D,20120215,000000,12.2715,12.4775,12.2413,12.2879,194602.85310139,0
+IGI.US,D,20120216,000000,12.3288,12.357,12.178,12.2005,65254.420292689,0
+IGI.US,D,20120217,000000,12.2539,12.393,12.2365,12.357,39369.508522532,0
+IGI.US,D,20120221,000000,12.3871,12.4775,12.357,12.4347,39227.543741342,0
+IGI.US,D,20120222,000000,12.393,12.5659,12.3716,12.5154,85554.355272441,0
+IGI.US,D,20120223,000000,12.5222,12.5912,12.4853,12.5912,73387.56203241,0
+IGI.US,D,20120224,000000,12.633,12.7943,12.5738,12.7654,115377.24662515,0
+IGI.US,D,20120227,000000,12.771,12.9646,12.7361,12.9275,77088.933646312,0
+IGI.US,D,20120228,000000,12.9275,12.9908,12.8557,12.9781,85138.748231858,0
+IGI.US,D,20120229,000000,12.9518,12.9937,12.7877,12.9344,44941.111819056,0
+IGI.US,D,20120301,000000,12.9908,12.9908,12.7421,12.7565,68633.79932317,0
+IGI.US,D,20120302,000000,12.7644,12.8712,12.7118,12.7168,36542.55766233,0
+IGI.US,D,20120305,000000,12.7565,12.7779,12.5562,12.5612,248286.11499685,0
+IGI.US,D,20120306,000000,12.5893,12.67,12.5728,12.5893,28223.215738585,0
+IGI.US,D,20120307,000000,12.633,12.7789,12.6146,12.6972,36603.25274994,0
+IGI.US,D,20120308,000000,12.7506,12.9918,12.7341,12.7421,78187.617605082,0
+IGI.US,D,20120309,000000,12.7953,12.8664,12.7604,12.8664,21166.125891066,0
+IGI.US,D,20120312,000000,12.8936,12.9092,12.7313,12.9092,56486.55195881,0
+IGI.US,D,20120313,000000,12.9042,12.9179,12.6409,12.8343,80761.500811857,0
+IGI.US,D,20120314,000000,12.8343,12.8819,12.3094,12.3463,113151.07425925,0
+IGI.US,D,20120315,000000,12.323,12.3969,12.1451,12.1566,195866.13390791,0
+IGI.US,D,20120316,000000,12.1501,12.1878,12.0411,12.0411,81917.793667342,0
+IGI.US,D,20120319,000000,11.9274,12.0995,11.871,12.0342,148309.98967014,0
+IGI.US,D,20120320,000000,12.0614,12.1333,11.9789,11.9993,97711.889939786,0
+IGI.US,D,20120321,000000,12.0644,12.1997,12.0509,12.1258,87855.624950124,0
+IGI.US,D,20120322,000000,12.1258,12.1878,11.9789,11.9789,111380.62941558,0
+IGI.US,D,20120323,000000,12.0158,12.11,12.0158,12.0808,78718.442439093,0
+IGI.US,D,20120326,000000,12.0995,12.1333,12.0509,12.0762,60782.529685231,0
+IGI.US,D,20120327,000000,12.1208,12.252,12.1042,12.1625,93174.160593224,0
+IGI.US,D,20120328,000000,12.1734,12.2286,12.1258,12.1809,50389.267479765,0
+IGI.US,D,20120329,000000,12.0945,12.2043,12.0945,12.2043,53551.584417268,0
+IGI.US,D,20120330,000000,12.2345,12.2345,12.0808,12.1501,104843.04836879,0
+IGI.US,D,20120402,000000,12.1809,12.2568,12.1451,12.2121,71590.370200979,0
+IGI.US,D,20120403,000000,12.2646,12.2646,12.1208,12.1353,69943.372993125,0
+IGI.US,D,20120404,000000,12.1674,12.1927,12.0537,12.0712,58102.68725771,0
+IGI.US,D,20120405,000000,12.0762,12.1566,12.0537,12.0712,44831.03767712,0
+IGI.US,D,20120409,000000,12.1258,12.223,12.1258,12.1501,57128.479665057,0
+IGI.US,D,20120410,000000,12.2005,12.2305,12.1576,12.1684,41760.277736181,0
+IGI.US,D,20120411,000000,12.1888,12.2305,12.1402,12.2131,60273.308187486,0
+IGI.US,D,20120412,000000,12.2472,12.2938,12.2239,12.2715,65837.710371922,0
+IGI.US,D,20120413,000000,12.2938,12.2938,12.2588,12.2831,35551.8903849,0
+IGI.US,D,20120416,000000,12.3054,12.5066,12.2879,12.4708,87709.54524774,0
+IGI.US,D,20120417,000000,12.4261,12.5076,12.4074,12.4659,71804.346103063,0
+IGI.US,D,20120418,000000,12.5232,12.7168,12.5126,12.7168,62778.266464266,0
+IGI.US,D,20120419,000000,12.7118,12.7421,12.6438,12.7215,63624.911499909,0
+IGI.US,D,20120420,000000,12.8936,12.8936,12.7546,12.771,39621.547445658,0
+IGI.US,D,20120423,000000,12.7933,12.812,12.6767,12.7457,64962.260887922,0
+IGI.US,D,20120424,000000,12.7828,12.8245,12.706,12.8245,62485.078329202,0
+IGI.US,D,20120425,000000,12.8382,12.8382,12.6059,12.7215,71758.053239631,0
+IGI.US,D,20120426,000000,12.7644,12.8002,12.7118,12.771,61925.449046832,0
+IGI.US,D,20120427,000000,12.7789,12.8032,12.7118,12.8032,48011.871759998,0
+IGI.US,D,20120430,000000,12.8081,12.8382,12.7779,12.8382,73686.922549265,0
+IGI.US,D,20120501,000000,12.7604,13.051,12.6719,12.7088,96981.49142787,0
+IGI.US,D,20120502,000000,12.9918,13.0093,12.706,12.7215,52121.649302392,0
+IGI.US,D,20120503,000000,12.7789,12.8449,12.7575,12.7847,26799.4530055,0
+IGI.US,D,20120504,000000,12.8839,13.0723,12.8032,12.8158,42787.979304354,0
+IGI.US,D,20120507,000000,12.8439,12.9461,12.8439,12.9082,35526.17212744,0
+IGI.US,D,20120508,000000,12.9315,13.0579,12.773,12.7847,54864.24427812,0
+IGI.US,D,20120509,000000,12.7847,12.915,12.7847,12.8741,49749.397234116,0
+IGI.US,D,20120510,000000,12.9255,12.9255,12.7506,12.773,62255.671472641,0
+IGI.US,D,20120511,000000,12.8576,12.878,12.8158,12.8411,32326.820899191,0
+IGI.US,D,20120514,000000,12.8576,12.915,12.7575,12.8449,46093.289753344,0
+IGI.US,D,20120515,000000,12.8955,13.0004,12.8741,12.9255,54683.187745589,0
+IGI.US,D,20120516,000000,13.0247,13.0976,12.9315,13.0355,59006.941190066,0
+IGI.US,D,20120517,000000,13.0579,13.0579,12.7506,12.8032,67370.518516646,0
+IGI.US,D,20120518,000000,12.8411,12.9101,12.7429,12.7506,37681.362102737,0
+IGI.US,D,20120521,000000,12.7915,13.0004,12.7371,12.9889,49257.664151447,0
+IGI.US,D,20120522,000000,12.9947,13.0617,12.915,12.9606,46802.084928993,0
+IGI.US,D,20120523,000000,12.9606,12.983,12.8352,12.8615,72288.87807364,0
+IGI.US,D,20120524,000000,12.9353,12.9488,12.8673,12.9062,23936.496584851,0
+IGI.US,D,20120525,000000,12.9606,13.0054,12.9422,12.9606,31820.685592342,0
+IGI.US,D,20120529,000000,13.0132,13.0132,12.9488,13.0004,45500.741101424,0
+IGI.US,D,20120530,000000,13.0054,13.0297,12.9023,12.9255,47739.258230901,0
+IGI.US,D,20120531,000000,13.019,13.1035,12.9353,13.1035,46509.925524226,0
+IGI.US,D,20120601,000000,13.1094,13.1142,12.9984,13.1142,41239.740205153,0
+IGI.US,D,20120604,000000,13.1347,13.1347,12.9315,13.0004,31670.490968765,0
+IGI.US,D,20120605,000000,12.948,12.9947,12.9189,12.9751,44558.424148025,0
+IGI.US,D,20120606,000000,13.0966,13.0966,12.9518,12.9518,22501.417818482,0
+IGI.US,D,20120607,000000,12.9879,12.9879,12.877,12.9179,50268.906034843,0
+IGI.US,D,20120608,000000,12.9042,12.9879,12.8994,12.9403,45867.99781798,0
+IGI.US,D,20120611,000000,12.9751,12.9751,12.7429,12.7506,24695.699545123,0
+IGI.US,D,20120612,000000,12.77,12.8382,12.7401,12.8314,46460.546469901,0
+IGI.US,D,20120613,000000,12.9937,12.9937,12.7401,12.7496,53017.673392362,0
+IGI.US,D,20120614,000000,12.7594,13.0559,12.7401,12.8809,67288.220092768,0
+IGI.US,D,20120615,000000,13.0287,13.0287,12.7331,12.77,48063.30827492,0
+IGI.US,D,20120618,000000,12.704,12.7457,12.5981,12.6097,40663.651238009,0
+IGI.US,D,20120619,000000,12.634,12.7263,12.6039,12.6817,34379.137844642,0
+IGI.US,D,20120620,000000,12.812,12.8877,12.704,12.7148,38115.486288694,0
+IGI.US,D,20120621,000000,12.8314,12.877,12.6982,12.704,40110.194337431,0
+IGI.US,D,20120622,000000,12.7331,12.8712,12.7108,12.7331,37705.022899605,0
+IGI.US,D,20120625,000000,12.7828,12.7877,12.6982,12.7263,36056.996961451,0
+IGI.US,D,20120626,000000,12.7536,12.8605,12.704,12.843,52754.318435953,0
+IGI.US,D,20120627,000000,12.8314,12.9879,12.812,12.914,43883.577072227,0
+IGI.US,D,20120628,000000,12.914,12.9723,12.8936,12.9665,29572.909890179,0
+IGI.US,D,20120629,000000,13.0899,13.1142,13.018,13.018,53078.368479972,0
+IGI.US,D,20120702,000000,13.0227,13.0899,12.9984,13.0034,58938.01626007,0
+IGI.US,D,20120703,000000,13.0132,13.0461,12.9947,13.0054,13299.425298648,0
+IGI.US,D,20120705,000000,13.0627,13.0627,12.9685,12.9889,43832.140557305,0
+IGI.US,D,20120706,000000,12.9528,13.0132,12.877,12.9305,36147.525227717,0
+IGI.US,D,20120709,000000,12.9471,13.0443,12.914,13.0346,28080.222227096,0
+IGI.US,D,20120710,000000,13.0054,13.051,12.9685,13.0054,67062.928157403,0
+IGI.US,D,20120711,000000,13.0054,13.051,12.9606,12.9685,22476.728291319,0
+IGI.US,D,20120712,000000,12.9606,13.0461,12.9528,12.983,31854.633692192,0
+IGI.US,D,20120713,000000,13.0112,13.154,13.0112,13.0287,45289.85139024,0
+IGI.US,D,20120716,000000,13.019,13.157,13.019,13.1366,27088.52621937,0
+IGI.US,D,20120717,000000,13.161,13.2416,13.161,13.2249,38106.227716008,0
+IGI.US,D,20120718,000000,13.2096,13.3387,13.2046,13.2735,76266.978137834,0
+IGI.US,D,20120719,000000,13.2445,13.4671,13.222,13.4078,71139.786330248,0
+IGI.US,D,20120720,000000,13.4214,13.6022,13.3068,13.4895,53926.042245914,0
+IGI.US,D,20120723,000000,13.4603,13.6683,13.3631,13.5138,59570.68539363,0
+IGI.US,D,20120724,000000,13.5156,13.5701,13.4282,13.5138,40410.583584586,0
+IGI.US,D,20120725,000000,13.5594,13.5701,13.4214,13.5323,54308.729916944,0
+IGI.US,D,20120726,000000,13.5526,13.5954,13.4447,13.506,47008.859718984,0
+IGI.US,D,20120727,000000,13.5011,13.506,13.4564,13.4962,51533.215571666,0
+IGI.US,D,20120730,000000,13.4214,13.4447,13.3631,13.3786,46849.406522722,0
+IGI.US,D,20120731,000000,13.3961,13.4389,13.3912,13.4214,39732.650317892,0
+IGI.US,D,20120801,000000,13.4505,13.506,13.4389,13.5011,69578.173737168,0
+IGI.US,D,20120802,000000,13.506,14.0881,13.4895,13.7237,95876.635087311,0
+IGI.US,D,20120803,000000,13.7179,13.7674,13.6916,13.7617,45408.155374563,0
+IGI.US,D,20120806,000000,13.7567,13.7674,13.5274,13.6723,52468.331412978,0
+IGI.US,D,20120807,000000,13.6537,13.6537,13.3321,13.5138,73044.994843019,0
+IGI.US,D,20120808,000000,13.6537,13.6537,13.5458,13.5594,31646.830171901,0
+IGI.US,D,20120809,000000,13.6537,13.6537,13.2735,13.3786,43579.072903879,0
+IGI.US,D,20120810,000000,13.3125,13.3728,13.2046,13.2096,36615.597513522,0
+IGI.US,D,20120813,000000,13.2153,13.2602,13.2096,13.2269,22954.05914981,0
+IGI.US,D,20120814,000000,13.2416,13.3359,13.1977,13.2369,55667.682641226,0
+IGI.US,D,20120815,000000,13.2386,13.2735,13.2329,13.2735,46714.642853623,0
+IGI.US,D,20120816,000000,13.3484,13.3912,13.1619,13.1813,53816.996834276,0
+IGI.US,D,20120817,000000,13.1813,13.1813,13.0802,13.0802,36753.447373516,0
+IGI.US,D,20120820,000000,13.0733,13.19,13.0733,13.19,56285.949550609,0
+IGI.US,D,20120821,000000,13.2046,13.2678,13.1055,13.19,100713.72495073,0
+IGI.US,D,20120822,000000,13.1833,13.2572,13.1239,13.1395,66843.808603829,0
+IGI.US,D,20120823,000000,13.1648,13.399,13.1472,13.3951,87738.349696096,0
+IGI.US,D,20120824,000000,13.4059,13.4699,13.3048,13.3573,48006.728108503,0
+IGI.US,D,20120827,000000,13.3573,13.3767,13.1472,13.2309,94542.371890193,0
+IGI.US,D,20120828,000000,13.2416,13.3164,13.2249,13.3107,46650.861575117,0
+IGI.US,D,20120829,000000,13.3417,13.4476,13.2969,13.2969,50083.734581119,0
+IGI.US,D,20120830,000000,13.2765,13.3291,13.1977,13.2134,35958.238852798,0
+IGI.US,D,20120831,000000,13.2707,13.3164,13.2183,13.2612,33135.40291379,0
+IGI.US,D,20120904,000000,13.3291,13.3291,13.2249,13.2416,26687.321402965,0
+IGI.US,D,20120905,000000,13.2572,13.3107,13.2482,13.2707,34975.801417756,0
+IGI.US,D,20120906,000000,13.2707,13.4117,13.2482,13.2911,57562.603851012,0
+IGI.US,D,20120907,000000,13.2835,13.3728,13.2649,13.3164,42711.853262267,0
+IGI.US,D,20120910,000000,13.3164,13.3359,13.2612,13.2612,34888.359342388,0
+IGI.US,D,20120911,000000,13.3212,13.3767,13.2183,13.2416,74012.001323584,0
+IGI.US,D,20120912,000000,13.366,13.3728,13.2066,13.2249,57852.705795182,0
+IGI.US,D,20120913,000000,13.2369,13.3611,13.2134,13.3611,56051.399042557,0
+IGI.US,D,20120914,000000,13.4699,13.4758,13.3164,13.3611,64762.687210019,0
+IGI.US,D,20120917,000000,13.3728,13.4651,13.3573,13.3951,49561.139589495,0
+IGI.US,D,20120918,000000,13.4117,13.5031,13.3816,13.5001,68276.829909599,0
+IGI.US,D,20120919,000000,13.5974,13.8142,13.507,13.7976,82754.151399999,0
+IGI.US,D,20120920,000000,13.8044,13.8657,13.7976,13.8268,75087.024485485,0
+IGI.US,D,20120921,000000,13.8821,13.9978,13.8685,13.9755,50138.257286938,0
+IGI.US,D,20120924,000000,14.0339,14.2438,13.9307,13.9813,86822.779730455,0
+IGI.US,D,20120925,000000,14.0047,14.0086,13.9288,13.959,80803.678754097,0
+IGI.US,D,20120926,000000,14.0086,14.5286,13.959,14.0086,224394.88254515,0
+IGI.US,D,20120927,000000,14.0086,14.0086,13.9357,13.9755,54005.254478896,0
+IGI.US,D,20120928,000000,14.0086,14.2215,13.959,14.0086,113643.83607222,0
+IGI.US,D,20121001,000000,14.0086,14.0086,13.9044,14.0086,62889.369336502,0
+IGI.US,D,20121002,000000,14.0086,14.0086,13.9094,14.0086,47293.818011662,0
+IGI.US,D,20121003,000000,14.0086,14.1572,13.959,14.0086,93279.09108367,0
+IGI.US,D,20121004,000000,14.0086,14.0086,13.9162,13.9307,42742.715171221,0
+IGI.US,D,20121005,000000,13.9629,14.0086,13.9522,14.0086,27537.052629503,0
+IGI.US,D,20121008,000000,14.0047,14.0814,13.9813,14.0747,40350.917227274,0
+IGI.US,D,20121009,000000,14.1144,14.2039,14.0881,14.1486,59100.555647229,0
+IGI.US,D,20121010,000000,14.1058,14.1058,13.6693,13.6693,95834.457145073,0
+IGI.US,D,20121011,000000,13.8209,13.8588,13.8209,13.8268,28557.553085587,0
+IGI.US,D,20121012,000000,13.9288,14.1009,13.9288,13.9863,30844.420539091,0
+IGI.US,D,20121015,000000,13.9462,13.9462,13.8588,13.9162,21446.969262548,0
+IGI.US,D,20121016,000000,13.9288,13.9288,13.749,13.8044,51052.79852228,0
+IGI.US,D,20121017,000000,13.9006,13.9259,13.7899,13.7956,46578.850454225,0
+IGI.US,D,20121018,000000,13.8287,13.9259,13.7899,13.8666,49125.986673242,0
+IGI.US,D,20121019,000000,13.957,13.957,13.9259,13.957,33416.246285273,0
+IGI.US,D,20121022,000000,13.9668,13.9735,13.8948,13.9347,56051.399042557,0
+IGI.US,D,20121023,000000,13.9297,13.957,13.9297,13.957,52874.679880875,0
+IGI.US,D,20121024,000000,13.957,13.957,13.8783,13.9006,61221.797522678,0
+IGI.US,D,20121025,000000,13.9347,13.9462,13.8385,13.8861,66557.821580854,0
+IGI.US,D,20121026,000000,13.9502,13.9668,13.8948,13.9134,78699.92529372,0
+IGI.US,D,20121031,000000,14.0562,14.0737,13.8666,13.8948,69603.891994629,0
+IGI.US,D,20121101,000000,13.7956,14.0008,13.7956,13.9462,62841.019012473,0
+IGI.US,D,20121102,000000,13.9462,13.957,13.8238,13.957,42632.641029285,0
+IGI.US,D,20121105,000000,13.9502,14.0309,13.9259,13.957,67604.040294399,0
+IGI.US,D,20121106,000000,13.9502,13.9833,13.8724,13.9006,39411.686464769,0
+IGI.US,D,20121107,000000,13.9006,13.957,13.8724,13.9347,33681.658702278,0
+IGI.US,D,20121108,000000,13.9502,14.0106,13.9347,13.957,79294.531406238,0
+IGI.US,D,20121109,000000,13.957,14.0737,13.9462,14.0106,48182.640989542,0
+IGI.US,D,20121112,000000,13.9901,14.0106,13.6625,13.6625,79933.372921589,0
+IGI.US,D,20121113,000000,13.6908,13.751,13.0247,13.0599,397566.19733846,0
+IGI.US,D,20121114,000000,13.1181,13.16,12.9052,12.9616,248284.05753627,0
+IGI.US,D,20121115,000000,12.8498,12.9004,12.1772,12.6369,251715.90181198,0
+IGI.US,D,20121116,000000,12.6972,13.1249,12.5329,13.1249,131327.70990295,0
+IGI.US,D,20121119,000000,13.1881,13.5419,13.1881,13.3845,135370.61997595,0
+IGI.US,D,20121120,000000,13.3941,13.5458,13.3884,13.5458,97472.195780242,0
+IGI.US,D,20121121,000000,13.6605,13.7267,13.538,13.6605,104693.88247552,0
+IGI.US,D,20121123,000000,13.7267,13.8102,13.6761,13.7441,34564.309298368,0
+IGI.US,D,20121126,000000,13.783,13.783,13.5779,13.75,89252.640695449,0
+IGI.US,D,20121127,000000,13.8608,14.0504,13.6139,13.9395,144373.03881788,0
+IGI.US,D,20121128,000000,13.96,14.1096,13.8375,14.0106,91502.473858207,0
+IGI.US,D,20121129,000000,14.0435,14.0435,13.9239,13.9452,66680.24048637,0
+IGI.US,D,20121130,000000,13.9182,13.956,13.8053,13.956,82186.292275243,0
+IGI.US,D,20121203,000000,13.9288,13.956,13.6664,13.783,67045.439742329,0
+IGI.US,D,20121204,000000,13.783,13.9891,13.7548,13.96,41979.397289755,0
+IGI.US,D,20121205,000000,13.9064,13.9064,13.8442,13.8531,85411.361760953,0
+IGI.US,D,20121206,000000,13.8714,13.8714,13.4117,13.4603,77506.598147493,0
+IGI.US,D,20121207,000000,13.4699,13.5011,13.2532,13.2602,97779.786139485,0
+IGI.US,D,20121210,000000,13.2825,13.3407,13.2532,13.2639,77975.699163596,0
+IGI.US,D,20121211,000000,13.3504,13.6809,13.3144,13.5924,107597.98810812,0
+IGI.US,D,20121212,000000,13.6139,13.7023,13.5836,13.6197,50491.111779314,0
+IGI.US,D,20121213,000000,13.6197,13.7227,13.5924,13.5974,45592.29809799,0
+IGI.US,D,20121214,000000,13.5974,13.7384,13.5924,13.677,63157.867944403,0
+IGI.US,D,20121217,000000,13.6256,13.7091,13.4699,13.5653,72362.946655131,0
+IGI.US,D,20121218,000000,13.8248,13.8248,13.5185,13.677,82841.593475368,0
+IGI.US,D,20121219,000000,13.7091,13.8161,13.7091,13.8161,44169.564095202,0
+IGI.US,D,20121220,000000,13.7617,14.0339,13.7617,14.0339,48649.68454505,0
+IGI.US,D,20121221,000000,14.097,14.2671,13.991,14.1514,96083.409877304,0
+IGI.US,D,20121224,000000,14.1806,14.1806,14.1067,14.1514,47194.03117271,0
+IGI.US,D,20121226,000000,14.1806,14.1806,13.9978,14.097,56782.82628477,0
+IGI.US,D,20121227,000000,14.027,14.027,13.8161,13.9026,42433.067351381,0
+IGI.US,D,20121228,000000,13.9462,13.9462,13.7674,13.785,34576.654061949,0
+IGI.US,D,20121231,000000,13.8248,13.8568,13.6499,13.677,23602.159237848,0
+IGI.US,D,20130102,000000,13.7956,13.9462,13.7956,13.9347,32331.964550682,0
+IGI.US,D,20130103,000000,14.0339,14.0395,13.9629,13.9755,31922.529891891,0
+IGI.US,D,20130104,000000,13.9755,14.0086,13.8881,13.9143,53137.006106984,0
+IGI.US,D,20130107,000000,13.92,14.2864,13.8287,13.8568,56803.40089074,0
+IGI.US,D,20130108,000000,13.8568,14.06,13.8248,14.027,49559.082128899,0
+IGI.US,D,20130109,000000,14.027,14.1029,13.9813,14.0086,50242.159047083,0
+IGI.US,D,20130110,000000,14.202,14.304,14.0464,14.304,94435.38393915,0
+IGI.US,D,20130111,000000,14.3565,14.3778,14.0339,14.1291,59925.597346602,0
+IGI.US,D,20130114,000000,14.1806,14.2428,13.7617,13.8568,84845.560096794,0
+IGI.US,D,20130115,000000,13.9084,13.9143,13.6888,13.8801,66982.687194122,0
+IGI.US,D,20130116,000000,13.9191,13.961,13.8278,13.8278,55090.564943784,0
+IGI.US,D,20130117,000000,13.8278,13.8773,13.8102,13.8666,37980.722619593,0
+IGI.US,D,20130118,000000,13.8666,13.9259,13.8325,13.854,39152.446429554,0
+IGI.US,D,20130122,000000,13.9502,13.961,13.7986,13.854,49682.529764715,0
+IGI.US,D,20130123,000000,14.0727,14.0727,13.783,13.7986,100810.42559878,0
+IGI.US,D,20130124,000000,13.7141,13.8861,13.7141,13.8861,41494.865319174,0
+IGI.US,D,20130125,000000,13.8152,13.8861,13.7703,13.8861,71181.964272487,0
+IGI.US,D,20130128,000000,13.8948,13.9502,13.7141,13.7257,51372.733645105,0
+IGI.US,D,20130129,000000,13.7421,13.783,13.6284,13.6732,45431.816171428,0
+IGI.US,D,20130130,000000,13.6402,13.6635,13.5147,13.5361,61734.105211317,0
+IGI.US,D,20130131,000000,13.5488,13.7071,13.5361,13.6119,47686.792985679,0
+IGI.US,D,20130201,000000,13.7071,13.7646,13.6061,13.6537,53555.699338462,0
+IGI.US,D,20130204,000000,13.7538,13.8608,13.5011,13.5488,52768.720660133,0
+IGI.US,D,20130205,000000,13.5488,13.6061,13.4613,13.5623,41170.815275156,0
+IGI.US,D,20130206,000000,13.5147,13.5283,13.4262,13.4962,53480.602026674,0
+IGI.US,D,20130207,000000,13.4671,13.5623,13.4194,13.5147,41793.19710573,0
+IGI.US,D,20130208,000000,13.4778,13.5556,13.4564,13.5283,44571.797641905,0
+IGI.US,D,20130211,000000,13.5011,13.5156,13.4127,13.4262,47715.597434036,0
+IGI.US,D,20130212,000000,13.4262,13.4778,13.365,13.365,56070.944918229,0
+IGI.US,D,20130213,000000,13.3144,13.4729,13.2377,13.2678,70704.633413994,0
+IGI.US,D,20130214,000000,13.2512,13.2678,13.1055,13.1881,98189.220798277,0
+IGI.US,D,20130215,000000,13.2036,13.2377,13.1783,13.2259,88439.943759655,0
+IGI.US,D,20130219,000000,13.192,13.2202,13.1162,13.1648,100850.54608043,0
+IGI.US,D,20130220,000000,13.0976,13.1648,13.0161,13.0559,169667.45939671,0
+IGI.US,D,20130221,000000,13.0336,13.0899,13.0014,13.0723,110124.54972115,0
+IGI.US,D,20130222,000000,13.0723,13.0899,13.0161,13.0559,168936.0321545,0
+IGI.US,D,20130225,000000,13.1162,13.2941,13.0394,13.2202,271621.83308741,0
+IGI.US,D,20130226,000000,13.2143,13.365,13.2076,13.3563,133803.86373138,0
+IGI.US,D,20130227,000000,13.3767,13.4729,13.3767,13.4729,144362.75151489,0
+IGI.US,D,20130228,000000,13.4729,13.7023,13.4204,13.6956,204961.13847671,0
+IGI.US,D,20130301,000000,13.6645,13.7723,13.6489,13.7334,96404.373730427,0
+IGI.US,D,20130304,000000,13.7334,13.8744,13.7267,13.7334,87492.483154762,0
+IGI.US,D,20130305,000000,13.7217,13.9813,13.7217,13.8891,112371.29669302,0
+IGI.US,D,20130306,000000,13.9705,13.9705,13.8171,13.8385,40280.963566977,0
+IGI.US,D,20130307,000000,13.8481,13.9152,13.5361,13.6129,118536.47737175,0
+IGI.US,D,20130308,000000,13.7023,13.7217,13.4729,13.5819,48077.710499099,0
+IGI.US,D,20130311,000000,13.6868,13.8568,13.6246,13.751,70428.933694005,0
+IGI.US,D,20130312,000000,13.8287,13.8676,13.5886,13.6605,63040.592690376,0
+IGI.US,D,20130313,000000,13.6809,13.6809,13.5283,13.5283,43230.333332698,0
+IGI.US,D,20130314,000000,13.5283,13.9162,13.5283,13.751,96253.150376553,0
+IGI.US,D,20130315,000000,13.8345,13.8491,13.7023,13.7451,71265.291426662,0
+IGI.US,D,20130318,000000,13.6645,13.955,13.6645,13.955,47856.533484926,0
+IGI.US,D,20130319,000000,13.9288,14.1942,13.9288,13.9765,66508.442526527,0
+IGI.US,D,20130320,000000,14.0747,14.1271,13.7674,13.7723,69977.321092975,0
+IGI.US,D,20130321,000000,13.7723,14.0454,13.7723,14.0454,60115.91245182,0
+IGI.US,D,20130322,000000,14.1058,14.2458,13.8977,13.9104,87914.262577137,0
+IGI.US,D,20130325,000000,14.0251,14.1873,13.7899,14.0115,54494.930100968,0
+IGI.US,D,20130326,000000,14.0747,14.4021,13.8578,13.8744,66161.760415941,0
+IGI.US,D,20130327,000000,13.8296,13.9377,13.6693,13.7674,85441.194939609,0
+IGI.US,D,20130328,000000,13.7217,13.8248,13.7023,13.7723,69489.702931499,0
+IGI.US,D,20130401,000000,13.7791,13.8491,13.7081,13.7674,39898.275895947,0
+IGI.US,D,20130402,000000,13.8179,13.8404,13.6304,13.6304,49855.356454857,0
+IGI.US,D,20130403,000000,13.6556,13.6751,13.5283,13.5498,39822.149853858,0
+IGI.US,D,20130404,000000,13.5498,13.5809,13.4671,13.4778,45741.463991268,0
+IGI.US,D,20130405,000000,13.5166,13.5944,13.4117,13.4486,56930.963447751,0
+IGI.US,D,20130408,000000,13.5011,13.7557,13.4719,13.642,47319.536269124,0
+IGI.US,D,20130409,000000,13.642,13.8179,13.6352,13.8015,51463.26191137,0
+IGI.US,D,20130410,000000,13.8015,13.8648,13.7267,13.785,44125.328692368,0
+IGI.US,D,20130411,000000,13.7723,13.8909,13.6556,13.7451,48283.456558794,0
+IGI.US,D,20130412,000000,13.7169,13.7217,13.6187,13.6304,40443.502954136,0
+IGI.US,D,20130415,000000,13.6304,13.6304,13.508,13.5147,37728.683696468,0
+IGI.US,D,20130416,000000,13.5498,13.6556,13.5361,13.607,88785.597139941,0
+IGI.US,D,20130417,000000,13.5809,13.7733,13.5156,13.7451,75580.815028753,0
+IGI.US,D,20130418,000000,13.7451,13.7451,13.5944,13.6556,74682.733478186,0
+IGI.US,D,20130419,000000,13.7334,13.7567,13.643,13.7267,49867.701218441,0
+IGI.US,D,20130422,000000,13.751,13.7567,13.6751,13.6751,47636.385201053,0
+IGI.US,D,20130423,000000,13.7684,13.8258,13.6352,13.8258,76917.135686467,0
+IGI.US,D,20130424,000000,13.8414,14.0201,13.8258,14.0201,36233.938572789,0
+IGI.US,D,20130425,000000,13.957,14.1349,13.9502,14.1125,56494.781801197,0
+IGI.US,D,20130426,000000,14.171,14.235,13.9124,14.0339,52934.346238185,0
+IGI.US,D,20130429,000000,13.9395,14.0125,13.8695,14.0086,40736.691089201,0
+IGI.US,D,20130430,000000,14.0766,14.1076,13.8987,13.9337,39794.374135801,0
+IGI.US,D,20130501,000000,13.957,14.0086,13.9124,13.9502,26367.38628014,0
+IGI.US,D,20130502,000000,13.9502,14.163,13.9502,14.1301,29145.986816315,0
+IGI.US,D,20130503,000000,14.1349,14.2496,14.1349,14.1524,25196.69120048,0
+IGI.US,D,20130506,000000,14.1349,14.235,14.0911,14.1524,25541.315850467,0
+IGI.US,D,20130507,000000,14.2448,14.2448,14.0523,14.0523,80159.693587252,0
+IGI.US,D,20130508,000000,13.9784,14.163,13.9337,13.9462,94107.218973938,0
+IGI.US,D,20130509,000000,13.8754,13.9395,13.786,13.8414,47844.188721346,0
+IGI.US,D,20130510,000000,13.8189,13.9502,13.8025,13.8073,29625.375135403,0
+IGI.US,D,20130513,000000,13.8365,13.9054,13.6655,13.7567,47813.326812392,0
+IGI.US,D,20130514,000000,13.8025,14.1962,13.8025,14.163,46876.153510483,0
+IGI.US,D,20130515,000000,14.1962,14.1962,14.0125,14.0464,73269.258048086,0
+IGI.US,D,20130516,000000,13.9676,14.0086,13.8258,13.8316,59866.959719591,0
+IGI.US,D,20130517,000000,13.8831,13.9182,13.7267,13.8929,43237.534444787,0
+IGI.US,D,20130520,000000,13.8657,13.9182,13.7733,13.7733,45577.895873812,0
+IGI.US,D,20130521,000000,13.7617,13.9124,13.6655,13.9054,51132.010755264,0
+IGI.US,D,20130522,000000,13.958,14.0134,13.8685,13.8754,38423.076647936,0
+IGI.US,D,20130523,000000,13.8754,13.9405,13.8588,13.8987,37456.070167373,0
+IGI.US,D,20130524,000000,13.8306,14.0086,13.8306,13.8657,30459.675407463,0
+IGI.US,D,20130528,000000,13.8501,13.8501,13.6284,13.6284,56679.953254922,0
+IGI.US,D,20130529,000000,13.5342,13.5994,13.2319,13.3514,159848.2286978,0
+IGI.US,D,20130530,000000,13.3514,13.7334,13.2805,13.5789,139437.19084582,0
+IGI.US,D,20130531,000000,13.5156,13.5371,13.1307,13.2056,123750.08252442,0
+IGI.US,D,20130603,000000,13.2512,13.2735,12.9373,12.9373,83811.686146829,0
+IGI.US,D,20130604,000000,12.877,13.0763,12.877,12.9879,51505.439853607,0
+IGI.US,D,20130605,000000,12.9558,13.4817,12.8537,12.8634,70768.4146925,0
+IGI.US,D,20130606,000000,12.8634,12.9558,12.8421,12.9558,49279.267487714,0
+IGI.US,D,20130607,000000,12.9984,12.9984,12.8196,12.8196,43377.441765378,0
+IGI.US,D,20130610,000000,12.7634,12.8275,12.4503,12.6185,135469.37808461,0
+IGI.US,D,20130611,000000,12.6185,12.6817,12.4337,12.6068,236381.64798295,0
+IGI.US,D,20130612,000000,12.5406,12.6535,12.5406,12.6019,144202.26958834,0
+IGI.US,D,20130613,000000,12.6185,12.6952,12.5942,12.6817,91969.517413713,0
+IGI.US,D,20130614,000000,12.7313,12.7594,12.6622,12.6952,42521.538157051,0
+IGI.US,D,20130617,000000,12.6622,12.77,12.5893,12.6185,79700.879874134,0
+IGI.US,D,20130618,000000,12.5893,12.701,12.4445,12.701,66486.839190259,0
+IGI.US,D,20130619,000000,12.6817,12.7244,12.6817,12.7186,91509.674970296,0
+IGI.US,D,20130620,000000,12.5475,12.911,12.5475,12.6525,124940.32347975,0
+IGI.US,D,20130621,000000,12.6175,12.8032,12.6175,12.6564,97742.75184874,0
+IGI.US,D,20130624,000000,12.3793,12.4989,12.0906,12.4317,110250.05481757,0
+IGI.US,D,20130625,000000,12.4143,12.8032,12.354,12.7496,66494.040302347,0
+IGI.US,D,20130626,000000,12.7244,12.7381,12.633,12.6952,38758.442725239,0
+IGI.US,D,20130627,000000,12.6466,12.877,12.6466,12.7905,66647.32111682,0
+IGI.US,D,20130628,000000,12.701,12.8421,12.6758,12.8158,47462.529780612,0
+IGI.US,D,20130701,000000,12.8897,12.9665,12.809,12.8362,52354.142349847,0
+IGI.US,D,20130702,000000,12.771,12.8158,12.6817,12.6817,37953.975631835,0
+IGI.US,D,20130703,000000,12.6525,12.6758,12.5835,12.6525,34683.64201299,0
+IGI.US,D,20130705,000000,12.5126,12.6758,12.5126,12.6525,134838.76641165,0
+IGI.US,D,20130708,000000,12.6126,12.7837,12.1333,12.4357,61029.424956863,0
+IGI.US,D,20130709,000000,12.3755,12.7118,12.3647,12.6564,66581.482377718,0
+IGI.US,D,20130710,000000,12.7244,12.7244,12.4192,12.6817,62253.614012046,0
+IGI.US,D,20130711,000000,12.8547,12.8547,12.5942,12.6952,58590.305419186,0
+IGI.US,D,20130712,000000,12.6622,12.7244,12.6009,12.6564,29966.913594495,0
+IGI.US,D,20130715,000000,12.6817,12.7381,12.5883,12.7078,38770.787488819,0
+IGI.US,D,20130716,000000,12.7496,12.7496,12.5232,12.7438,33118.943229013,0
+IGI.US,D,20130717,000000,12.7536,12.8168,12.6952,12.7634,77982.900275685,0
+IGI.US,D,20130718,000000,12.7118,12.8168,12.6525,12.7953,72056.385026188,0
+IGI.US,D,20130719,000000,12.7634,12.7837,12.6165,12.7594,77079.675073627,0
+IGI.US,D,20130722,000000,12.6895,12.809,12.6895,12.7536,38931.269415381,0
+IGI.US,D,20130723,000000,12.8032,12.809,12.7,12.7536,45182.863439197,0
+IGI.US,D,20130724,000000,12.7496,12.7837,12.6895,12.7496,33512.946933329,0
+IGI.US,D,20130725,000000,12.5835,12.8032,12.5835,12.771,86758.998451951,0
+IGI.US,D,20130726,000000,12.6952,12.809,12.6895,12.809,55228.414803779,0
+IGI.US,D,20130729,000000,12.843,12.843,12.6817,12.771,64719.480537482,0
+IGI.US,D,20130730,000000,12.771,12.8032,12.7186,12.771,37558.94319722,0
+IGI.US,D,20130731,000000,12.7,12.8168,12.7,12.7634,123824.1511059,0
+IGI.US,D,20130801,000000,12.7322,12.7837,12.1119,12.3628,108384.96678643,0
+IGI.US,D,20130802,000000,12.3279,12.4911,12.3279,12.4541,51663.864319572,0
+IGI.US,D,20130805,000000,12.4037,12.4766,12.2636,12.4037,67201.806747696,0
+IGI.US,D,20130806,000000,12.2968,12.5718,12.2773,12.4541,106326.47745919,0
+IGI.US,D,20130807,000000,12.3628,12.4298,12.3016,12.3532,76258.748295446,0
+IGI.US,D,20130808,000000,12.3084,12.5942,12.3084,12.3784,93367.561889337,0
+IGI.US,D,20130809,000000,12.3394,12.4678,12.3327,12.4037,73269.258048086,0
+IGI.US,D,20130812,000000,12.3394,12.4833,12.3394,12.3841,54430.120092163,0
+IGI.US,D,20130813,000000,12.3327,12.4241,12.2773,12.4241,87590.212533117,0
+IGI.US,D,20130814,000000,12.3279,12.461,12.3279,12.4541,54978.43334125,0
+IGI.US,D,20130815,000000,12.2715,12.4241,12.2715,12.4241,79612.409068466,0
+IGI.US,D,20130816,000000,12.3463,12.3784,12.215,12.215,76866.727901843,0
+IGI.US,D,20130819,000000,12.2968,12.3327,12.1178,12.2968,88535.615677413,0
+IGI.US,D,20130820,000000,12.2443,12.4678,12.2443,12.3969,43897.979296405,0
+IGI.US,D,20130821,000000,12.3628,12.4241,12.2568,12.2568,60394.698362706,0
+IGI.US,D,20130822,000000,12.22,12.3463,12.22,12.22,75108.627821754,0
+IGI.US,D,20130823,000000,12.3141,12.3394,12.2257,12.2257,91919.109629089,0
+IGI.US,D,20130826,000000,12.2257,12.3522,12.1606,12.1606,101452.35330504,0
+IGI.US,D,20130827,000000,12.11,12.2773,12.0673,12.1937,83249.999403863,0
+IGI.US,D,20130828,000000,12.1208,12.1655,12.0411,12.0742,60669.3693524,0
+IGI.US,D,20130829,000000,11.975,12.0926,11.9059,12.0118,87178.720413729,0
+IGI.US,D,20130830,000000,11.9865,12.0673,11.9293,12.0624,72286.820613044,0
+IGI.US,D,20130903,000000,12.0945,12.1228,11.9507,12.0079,33001.667974989,0
+IGI.US,D,20130904,000000,11.9759,12.0565,11.9759,12.0128,42279.786536909,0
+IGI.US,D,20130905,000000,11.9798,12.0342,11.7941,11.9059,91780.231038793,0
+IGI.US,D,20130906,000000,11.8933,11.9759,11.8253,11.9069,95307.747232256,0
+IGI.US,D,20130909,000000,11.8923,11.9176,11.801,11.801,64175.282209591,0
+IGI.US,D,20130910,000000,11.7426,11.801,11.7048,11.765,83136.839071031,0
+IGI.US,D,20130911,000000,11.7475,11.8194,11.7311,11.7544,76306.069889175,0
+IGI.US,D,20130912,000000,11.7311,11.7873,11.7174,11.7544,68941.389682413,0
+IGI.US,D,20130913,000000,11.6989,11.8204,11.4063,11.7301,88238.312621155,0
+IGI.US,D,20130916,000000,11.8749,11.8749,11.765,11.7797,49877.988521425,0
+IGI.US,D,20130917,000000,11.7242,11.8397,11.7242,11.765,93635.03176694,0
+IGI.US,D,20130918,000000,11.801,12.0022,11.801,12.0022,84912.427566194,0
+IGI.US,D,20130919,000000,11.9885,11.9965,11.8933,11.9759,96084.438607603,0
+IGI.US,D,20130920,000000,11.9246,11.9555,11.8253,11.8933,67399.322965003,0
+IGI.US,D,20130923,000000,11.8397,11.9449,11.8397,11.8817,59704.420332432,0
+IGI.US,D,20130924,000000,11.8582,12.0995,11.8582,12.0945,110289.1465689,0
+IGI.US,D,20130925,000000,12.0945,12.1957,12.0634,12.1295,114275.47647549,0
+IGI.US,D,20130926,000000,12.0799,12.1957,12.0575,12.1898,76120.89843545,0
+IGI.US,D,20130927,000000,12.0945,12.1431,12.0702,12.1431,58041.992170101,0
+IGI.US,D,20130930,000000,12.1957,12.1957,12.0702,12.1556,92140.286643259,0
+IGI.US,D,20131001,000000,12.0945,12.3502,12.0945,12.221,85975.105964516,0
+IGI.US,D,20131002,000000,12.1625,12.2791,12.0702,12.2791,47408.007074793,0
+IGI.US,D,20131003,000000,12.1772,12.3191,12.0857,12.0995,115226.02327127,0
+IGI.US,D,20131004,000000,12.0857,12.1005,11.9622,11.9875,100394.8185582,0
+IGI.US,D,20131007,000000,12.0079,12.0575,11.8933,11.9246,138552.48278914,0
+IGI.US,D,20131008,000000,11.9798,11.9798,11.8864,11.9759,79378.887290712,0
+IGI.US,D,20131009,000000,11.9293,11.9875,11.8807,11.9236,109031.00941387,0
+IGI.US,D,20131010,000000,11.9116,12.0022,11.9021,12.0022,51061.028364668,0
+IGI.US,D,20131011,000000,11.9759,12.0857,11.9116,12.0752,95011.472906295,0
+IGI.US,D,20131014,000000,12.042,12.1005,12.042,12.0857,43558.498297911,0
+IGI.US,D,20131015,000000,12.0752,12.0857,12.0469,12.0752,76995.319189152,0
+IGI.US,D,20131016,000000,12.0469,12.1304,12.042,12.1228,63962.335037807,0
+IGI.US,D,20131017,000000,12.1772,12.4416,12.1228,12.4416,218588.72874056,0
+IGI.US,D,20131018,000000,12.4416,12.6349,12.3522,12.5952,190678.24701272,0
+IGI.US,D,20131021,000000,12.6719,12.7293,12.527,12.6652,172095.26290112,0
+IGI.US,D,20131022,000000,12.6583,12.7108,12.5309,12.5659,92581.611941303,0
+IGI.US,D,20131023,000000,12.6078,12.6078,12.5183,12.5183,100326.9223585,0
+IGI.US,D,20131024,000000,12.5047,12.5845,12.4541,12.5309,84901.11153291,0
+IGI.US,D,20131025,000000,12.4843,12.5309,12.3618,12.3959,118258.72019117,0
+IGI.US,D,20131028,000000,12.5183,12.5232,12.3365,12.3522,114738.4051098,0
+IGI.US,D,20131029,000000,12.4231,12.5232,12.3365,12.4911,102425.53216738,0
+IGI.US,D,20131030,000000,12.4163,12.5562,12.3365,12.4726,97381.667513976,0
+IGI.US,D,20131031,000000,12.4094,12.4989,12.2997,12.3365,78771.936414615,0
+IGI.US,D,20131101,000000,12.355,12.4094,12.2928,12.3201,72531.658424081,0
+IGI.US,D,20131104,000000,12.3959,12.4163,12.2928,12.3618,71344.503659644,0
+IGI.US,D,20131105,000000,12.2734,12.5232,12.2734,12.5232,42385.745757651,0
+IGI.US,D,20131106,000000,12.4475,12.5116,12.4347,12.5116,64584.716868383,0
+IGI.US,D,20131107,000000,12.4475,12.5485,12.4416,12.5183,104333.82687105,0
+IGI.US,D,20131108,000000,12.5047,12.527,12.4475,12.5232,100925.64339221,0
+IGI.US,D,20131111,000000,12.4989,12.5786,12.4678,12.5562,47611.695673891,0
+IGI.US,D,20131112,000000,12.5845,12.6078,12.5309,12.5845,60882.316524182,0
+IGI.US,D,20131113,000000,12.5562,12.5659,12.527,12.5309,84141.908572639,0
+IGI.US,D,20131114,000000,12.5398,12.5893,12.5309,12.5786,43126.431572552,0
+IGI.US,D,20131115,000000,12.5485,12.5952,12.5485,12.5786,26790.194432814,0
+IGI.US,D,20131118,000000,12.6583,12.7467,12.6262,12.7293,61557.163599979,0
+IGI.US,D,20131119,000000,12.6652,12.7506,12.5893,12.5893,37559.971927519,0
+IGI.US,D,20131120,000000,12.5562,12.6029,12.4668,12.4726,112527.66369838,0
+IGI.US,D,20131121,000000,12.5659,12.5659,12.3356,12.3434,75747.469337104,0
+IGI.US,D,20131122,000000,12.46,12.46,12.1937,12.2277,106121.76012979,0
+IGI.US,D,20131125,000000,12.1888,12.2791,12.1734,12.2005,122352.03804879,0
+IGI.US,D,20131126,000000,12.1606,12.221,12.1606,12.1655,75752.612988596,0
+IGI.US,D,20131127,000000,12.1268,12.2646,12.0985,12.215,102942.98350751,0
+IGI.US,D,20131129,000000,12.2005,12.2453,12.1606,12.2453,24277.006313645,0
+IGI.US,D,20131202,000000,12.2791,12.286,12.1888,12.2646,64721.53799808,0
+IGI.US,D,20131203,000000,12.221,12.2453,12.0848,12.215,124065.90272604,0
+IGI.US,D,20131204,000000,12.11,12.1819,12.11,12.1764,82301.510068672,0
+IGI.US,D,20131205,000000,12.0985,12.215,12.0916,12.1937,123284.0676992,0
+IGI.US,D,20131206,000000,12.1268,12.221,12.078,12.1764,54331.361983511,0
+IGI.US,D,20131209,000000,12.1169,12.2383,12.1169,12.1764,121074.3550181,0
+IGI.US,D,20131210,000000,12.215,12.253,12.0985,12.1548,96338.534991324,0
+IGI.US,D,20131211,000000,12.221,12.2335,12.1402,12.1888,104236.09749269,0
+IGI.US,D,20131212,000000,12.1606,12.2588,12.1606,12.1888,99031.750912724,0
+IGI.US,D,20131213,000000,12.2791,12.286,12.1606,12.1937,129250.70343036,0
+IGI.US,D,20131216,000000,12.1734,12.2383,12.1606,12.2082,152329.23894628,0
+IGI.US,D,20131217,000000,12.2646,12.3181,12.1548,12.2791,154922.66802871,0
+IGI.US,D,20131218,000000,12.2443,12.4698,12.2443,12.3103,197232.28774429,0
+IGI.US,D,20131219,000000,12.2443,12.324,12.1859,12.2257,130339.10008614,0
+IGI.US,D,20131220,000000,12.2918,12.4037,12.2578,12.3453,122931.21320684,0
+IGI.US,D,20131223,000000,12.4494,12.9042,12.4357,12.8196,184146.83834771,0
+IGI.US,D,20131224,000000,12.878,12.9889,12.7672,12.9442,92321.343175791,0
+IGI.US,D,20131226,000000,12.8848,12.9189,12.7672,12.878,118666.09738935,0
+IGI.US,D,20131227,000000,12.8975,12.9255,12.7749,12.8936,106833.64149634,0
+IGI.US,D,20131230,000000,13.2076,13.2076,12.8654,12.8732,112254.02143899,0
+IGI.US,D,20131231,000000,12.8421,13.0899,12.8421,12.8975,200293.78911253,0
+IGI.US,D,20140102,000000,12.8362,12.9508,12.6952,12.7565,132624.93880933,0
+IGI.US,D,20140103,000000,12.6952,12.7186,12.53,12.5845,96277.839903715,0
+IGI.US,D,20140106,000000,12.5845,12.6214,12.4649,12.5718,144618.90535921,0
+IGI.US,D,20140107,000000,12.5164,12.6146,12.4803,12.6078,111137.84906515,0
+IGI.US,D,20140108,000000,12.5465,12.5893,12.4893,12.5776,164090.71244871,0
+IGI.US,D,20140109,000000,12.5553,12.6282,12.5261,12.6214,86861.871481799,0
+IGI.US,D,20140110,000000,12.5952,12.7263,12.5952,12.7128,166038.09890371,0
+IGI.US,D,20140113,000000,12.6671,12.7078,12.6146,12.6554,61458.405491326,0
+IGI.US,D,20140114,000000,12.5893,12.7128,12.5893,12.6817,46010.991329468,0
+IGI.US,D,20140115,000000,12.7128,12.7933,12.5776,12.5776,127067.73773698,0
+IGI.US,D,20140116,000000,12.5776,12.6895,12.5776,12.6282,151956.83857822,0
+IGI.US,D,20140117,000000,12.6895,12.7331,12.6039,12.6505,100988.39594042,0
+IGI.US,D,20140121,000000,12.6146,12.7263,12.6146,12.6817,133917.02406422,0
+IGI.US,D,20140122,000000,12.6817,12.7877,12.6505,12.7457,43226.218411504,0
+IGI.US,D,20140123,000000,12.7457,12.8362,12.7186,12.8362,64252.436981977,0
+IGI.US,D,20140124,000000,12.8158,12.8498,12.7614,12.7828,54614.26281559,0
+IGI.US,D,20140127,000000,12.7614,12.8936,12.7331,12.7331,101118.01595803,0
+IGI.US,D,20140128,000000,12.6952,12.8294,12.6817,12.7749,177674.06730973,0
+IGI.US,D,20140129,000000,12.7457,12.7749,12.6592,12.7128,92736.950216373,0
+IGI.US,D,20140130,000000,12.8206,12.8206,12.6282,12.6359,103311.26895436,0
+IGI.US,D,20140131,000000,12.6078,12.7078,12.6078,12.7,52323.280440894,0
+IGI.US,D,20140203,000000,12.7575,12.7575,12.6817,12.7078,53670.917131893,0
+IGI.US,D,20140204,000000,12.7,12.7749,12.6817,12.7411,129384.43836915,0
+IGI.US,D,20140205,000000,12.6817,12.7411,12.6505,12.6895,54351.93658948,0
+IGI.US,D,20140206,000000,12.6671,12.7575,12.6671,12.7575,33652.854253922,0
+IGI.US,D,20140207,000000,12.7828,12.8498,12.7331,12.8362,54266.551974707,0
+IGI.US,D,20140210,000000,12.8012,12.914,12.8012,12.878,68442.455487655,0
+IGI.US,D,20140211,000000,14.2749,14.2749,12.8362,12.914,74528.423933415,0
+IGI.US,D,20140212,000000,12.984,12.984,12.914,12.9461,64138.247918846,0
+IGI.US,D,20140213,000000,12.843,12.9899,12.843,12.9335,43210.787457026,0
+IGI.US,D,20140214,000000,12.9255,12.984,12.914,12.914,61645.634405649,0
+IGI.US,D,20140218,000000,12.8984,13.0355,12.8984,13.0014,102553.09472441,0
+IGI.US,D,20140219,000000,12.9675,13.0297,12.8984,12.8984,70946.385034136,0
+IGI.US,D,20140220,000000,12.9042,12.9383,12.8936,12.9198,51643.289713603,0
+IGI.US,D,20140221,000000,12.9383,12.9451,12.8984,12.8984,34867.784736417,0
+IGI.US,D,20140224,000000,12.9675,12.9675,12.8984,12.8984,47755.717915677,0
+IGI.US,D,20140225,000000,12.9198,12.9587,12.8741,12.9092,60677.599194786,0
+IGI.US,D,20140226,000000,12.8936,12.984,12.8936,12.984,52016.718811948,0
+IGI.US,D,20140227,000000,12.914,13.0423,12.9092,12.9899,48395.588161327,0
+IGI.US,D,20140228,000000,12.984,13.0714,12.9518,13.0297,64335.764136152,0
+IGI.US,D,20140303,000000,13.0423,13.048,12.9383,13.0423,20191.918298412,0
+IGI.US,D,20140304,000000,13.0297,13.1891,13.0297,13.159,44030.685504909,0
+IGI.US,D,20140305,000000,13.1191,13.1707,13.1191,13.1191,39393.169319395,0
+IGI.US,D,20140306,000000,13.1191,13.194,13.0792,13.1191,50442.761455285,0
+IGI.US,D,20140307,000000,13.1006,13.1006,12.9383,12.9383,38372.668863311,0
+IGI.US,D,20140310,000000,13.0297,13.2249,12.9255,12.9518,53723.382377114,0
+IGI.US,D,20140311,000000,13.0365,13.1006,13.0014,13.0297,78378.961440597,0
+IGI.US,D,20140312,000000,13.018,13.048,12.9899,13.018,66291.380433548,0
+IGI.US,D,20140313,000000,12.9966,13.0297,12.9325,12.9587,51013.706770939,0
+IGI.US,D,20140314,000000,12.9675,13.0237,12.9383,12.9751,37970.435316608,0
+IGI.US,D,20140317,000000,12.9751,13.0297,12.9751,13.0014,41407.423243804,0
+IGI.US,D,20140318,000000,12.984,13.0102,12.9675,12.984,57110.991249983,0
+IGI.US,D,20140319,000000,13.0014,13.0237,12.9974,12.9974,35560.12022729,0
+IGI.US,D,20140320,000000,12.9899,13.0102,12.9587,12.9751,29900.046125095,0
+IGI.US,D,20140321,000000,12.9675,13.0958,12.9675,13.0297,40010.407498479,0
+IGI.US,D,20140324,000000,13.0102,13.0297,13.0102,13.0102,50255.532540964,0
+IGI.US,D,20140325,000000,13.0423,13.1366,13.0297,13.0423,51798.627988672,0
+IGI.US,D,20140326,000000,13.0365,13.0549,13.0297,13.0365,16819.740380021,0
+IGI.US,D,20140327,000000,13.086,13.0909,13.048,13.0802,23536.320498745,0
+IGI.US,D,20140328,000000,13.0423,13.086,13.018,13.0608,41954.707762592,0
+IGI.US,D,20140331,000000,13.0802,13.0958,13.048,13.0723,48536.524212217,0
+IGI.US,D,20140401,000000,13.0802,13.1016,13.0102,13.0608,67442.529637539,0
+IGI.US,D,20140402,000000,13.1142,13.159,12.9587,12.9974,62963.437917991,0
+IGI.US,D,20140403,000000,12.9451,13.0549,12.9451,12.9587,51391.250790476,0
+IGI.US,D,20140404,000000,12.9675,13.0365,12.9587,12.9751,62053.011603844,0
+IGI.US,D,20140407,000000,13.0608,13.0909,12.9899,13.0608,51663.864319572,0
+IGI.US,D,20140408,000000,13.0608,13.0909,13.0608,13.086,61029.424956863,0
+IGI.US,D,20140409,000000,13.0802,13.0958,13.0608,13.0909,46244.513107221,0
+IGI.US,D,20140410,000000,13.086,13.1366,13.048,13.0802,47971.751278356,0
+IGI.US,D,20140411,000000,13.0723,13.0958,13.0723,13.0723,36069.341725032,0
+IGI.US,D,20140414,000000,13.0802,13.1142,13.0608,13.0656,60513.00234703,0
+IGI.US,D,20140415,000000,13.1016,13.2066,13.1016,13.1463,26978.452077434,0
+IGI.US,D,20140416,000000,13.19,13.2066,13.16,13.16,31038.850565502,0
+IGI.US,D,20140417,000000,13.1658,13.2066,13.1142,13.1142,36555.931156209,0
+IGI.US,D,20140421,000000,13.152,13.1803,13.1142,13.1201,38984.763390904,0
+IGI.US,D,20140422,000000,13.1142,13.2066,13.1016,13.1725,34090.064630772,0
+IGI.US,D,20140423,000000,13.1658,13.2143,13.1288,13.1872,59012.08484156,0
+IGI.US,D,20140424,000000,13.1803,13.1872,13.16,13.1872,31356.728227731,0
+IGI.US,D,20140425,000000,13.16,13.3311,13.16,13.3164,25451.8163145,0
+IGI.US,D,20140428,000000,13.3767,13.3767,13.2259,13.3378,32160.166590838,0
+IGI.US,D,20140429,000000,13.3222,13.3222,13.2202,13.2725,22838.841356382,0
+IGI.US,D,20140430,000000,13.2725,13.3164,13.2202,13.2941,36933.475175749,0
+IGI.US,D,20140501,000000,13.3028,13.4039,13.2552,13.365,37214.318547232,0
+IGI.US,D,20140502,000000,13.3602,13.4098,13.2668,13.3484,56335.328604935,0
+IGI.US,D,20140505,000000,13.3971,13.4642,13.3544,13.4642,39137.015475077,0
+IGI.US,D,20140506,000000,13.4574,13.4574,13.3544,13.3544,29524.559566152,0
+IGI.US,D,20140507,000000,13.4252,13.4252,13.3378,13.3728,45201.380584571,0
+IGI.US,D,20140508,000000,13.365,13.4039,13.3484,13.3728,54122.529732921,0
+IGI.US,D,20140509,000000,13.3602,13.3912,13.3107,13.3602,40399.267551302,0
+IGI.US,D,20140512,000000,13.3484,13.4642,13.3028,13.3484,108053.71563034,0
+IGI.US,D,20140513,000000,13.365,13.438,13.3427,13.4185,44368.109042807,0
+IGI.US,D,20140514,000000,13.4331,13.5313,13.3912,13.4098,51763.651158524,0
+IGI.US,D,20140515,000000,13.3826,13.4885,13.3427,13.4642,24812.974799149,0
+IGI.US,D,20140516,000000,13.5147,13.5147,13.3912,13.4039,43014.299970019,0
+IGI.US,D,20140519,000000,13.4642,13.4642,13.3427,13.3602,43306.459374784,0
+IGI.US,D,20140520,000000,13.365,13.365,13.2454,13.2602,53812.881913081,0
+IGI.US,D,20140521,000000,13.2396,13.366,13.2396,13.3554,27053.549389222,0
+IGI.US,D,20140522,000000,13.3028,13.3777,13.3028,13.3311,49882.103442619,0
+IGI.US,D,20140523,000000,13.3311,13.3602,13.2873,13.3164,42360.02750019,0
+IGI.US,D,20140527,000000,13.3028,13.3971,13.2668,13.3777,40029.95337415,0
+IGI.US,D,20140528,000000,13.3602,13.4341,13.3107,13.4194,57632.557511308,0
+IGI.US,D,20140529,000000,13.4049,13.4962,13.3971,13.4827,77535.402595848,0
+IGI.US,D,20140530,000000,13.4341,13.5333,13.4194,13.5156,38693.632716434,0
+IGI.US,D,20140602,000000,13.5099,13.5974,13.3835,13.4262,82633.789955078,0
+IGI.US,D,20140603,000000,13.3971,13.5333,13.3835,13.4778,66632.918892642,0
+IGI.US,D,20140604,000000,13.4262,13.5623,13.3971,13.4651,46435.856942737,0
+IGI.US,D,20140605,000000,13.4049,13.5156,13.3922,13.4515,41512.35373425,0
+IGI.US,D,20140606,000000,13.4194,13.576,13.4194,13.5478,47950.147942087,0
+IGI.US,D,20140609,000000,13.5156,13.7334,13.4904,13.6723,50714.346254083,0
+IGI.US,D,20140610,000000,13.678,13.678,13.6099,13.678,38948.757830457,0
+IGI.US,D,20140611,000000,13.6217,13.678,13.6217,13.6723,31955.449261443,0
+IGI.US,D,20140612,000000,13.6723,13.6936,13.5827,13.678,45927.664175293,0
+IGI.US,D,20140613,000000,13.746,13.746,13.6723,13.7334,21357.469726582,0
+IGI.US,D,20140616,000000,13.7161,13.785,13.6673,13.785,36732.872767546,0
+IGI.US,D,20140617,000000,13.746,13.746,13.6848,13.7267,26573.132339836,0
+IGI.US,D,20140618,000000,13.746,13.7908,13.4817,13.5536,44421.603018328,0
+IGI.US,D,20140619,000000,13.6411,13.6411,13.4817,13.4885,34127.098921516,0
+IGI.US,D,20140620,000000,13.4758,13.5468,13.4447,13.4505,43687.08958522,0
+IGI.US,D,20140623,000000,13.5147,13.6089,13.4885,13.4962,58307.404587105,0
+IGI.US,D,20140624,000000,13.5323,13.5323,13.4962,13.5176,53555.699338462,0
+IGI.US,D,20140625,000000,13.6217,13.8044,13.5819,13.8044,45966.755926633,0
+IGI.US,D,20140626,000000,13.7161,13.8092,13.7161,13.8092,28495.82926768,0
+IGI.US,D,20140627,000000,13.8092,13.9813,13.8044,13.9629,81172.992931246,0
+IGI.US,D,20140630,000000,14.027,14.0504,13.7404,13.9882,45338.201714267,0
+IGI.US,D,20140701,000000,13.9074,14.0086,13.8092,13.8764,21124.976679128,0
+IGI.US,D,20140702,000000,13.8092,13.9502,13.6848,13.7071,49714.420403968,0
+IGI.US,D,20140703,000000,13.648,13.678,13.5819,13.5819,36836.774527693,0
+IGI.US,D,20140707,000000,13.5323,13.8152,13.5323,13.6411,49029.286025185,0
+IGI.US,D,20140708,000000,13.6342,13.8851,13.6342,13.7161,32138.563254571,0
+IGI.US,D,20140709,000000,13.7014,13.9016,13.7014,13.8287,43087.33982121,0
+IGI.US,D,20140710,000000,13.8481,13.9317,13.8335,13.8851,11121.603256784,0
+IGI.US,D,20140711,000000,13.9813,13.9813,13.9317,13.9755,40506.255502344,0
+IGI.US,D,20140714,000000,13.9755,13.9755,13.9016,13.9143,25827.302873443,0
+IGI.US,D,20140715,000000,13.9074,13.9143,13.8044,13.8287,31559.38809653,0
+IGI.US,D,20140716,000000,13.7966,13.8287,13.7151,13.7151,25905.486376126,0
+IGI.US,D,20140717,000000,13.7394,13.7908,13.6332,13.6332,64996.208987773,0
+IGI.US,D,20140718,000000,13.5944,13.6547,13.5799,13.6275,49214.45747891,0
+IGI.US,D,20140721,000000,13.6547,13.6926,13.5799,13.6332,20088.016538266,0
+IGI.US,D,20140722,000000,13.6022,13.7966,13.6022,13.7528,27062.807961909,0
+IGI.US,D,20140723,000000,13.7713,13.8287,13.7151,13.8092,31458.57252728,0
+IGI.US,D,20140724,000000,13.7587,13.8219,13.7267,13.7781,32445.124883514,0
+IGI.US,D,20140725,000000,13.7908,13.8335,13.7334,13.746,30722.001633575,0
+IGI.US,D,20140728,000000,13.8092,13.9084,13.746,13.9016,24278.035043944,0
+IGI.US,D,20140729,000000,13.8657,14.0435,13.8578,13.9512,20377.089752138,0
+IGI.US,D,20140730,000000,13.9405,13.9891,13.9016,13.9765,22461.297336843,0
+IGI.US,D,20140731,000000,13.8695,13.9629,13.7334,13.746,26139.008153879,0
+IGI.US,D,20140801,000000,13.8219,13.8219,13.6402,13.647,28235.560502165,0
+IGI.US,D,20140804,000000,13.6615,13.7217,13.6139,13.6402,23605.245428743,0
+IGI.US,D,20140805,000000,13.5944,13.7004,13.5876,13.6332,23018.869158613,0
+IGI.US,D,20140806,000000,13.6139,13.7151,13.6139,13.6547,19090.148148749,0
+IGI.US,D,20140807,000000,13.7071,13.9813,13.7071,13.959,22761.686583996,0
+IGI.US,D,20140808,000000,13.8948,14.0435,13.8219,14.0027,52109.304538811,0
+IGI.US,D,20140811,000000,14.0357,14.0514,13.9462,14.0027,30342.400153439,0
+IGI.US,D,20140812,000000,14.0211,14.0766,13.9765,14.0766,111584.31801469,0
+IGI.US,D,20140813,000000,14.0435,14.0435,13.959,14.0357,21402.733859715,0
+IGI.US,D,20140814,000000,14.0582,14.0582,14.0134,14.0435,21767.933115673,0
+IGI.US,D,20140815,000000,14.0582,14.0648,14.0027,14.0648,23399.499369049,0
+IGI.US,D,20140818,000000,14.0435,14.2107,13.9813,14.0027,24191.621698872,0
+IGI.US,D,20140819,000000,14.0027,14.0435,13.9813,14.028,12957.886839555,0
+IGI.US,D,20140820,000000,14.0931,14.1407,14.028,14.1407,31215.79217684,0
+IGI.US,D,20140821,000000,14.1106,14.1106,14.028,14.028,28468.053549622,0
+IGI.US,D,20140822,000000,13.9958,14.0931,13.9891,13.9958,19524.272334703,0
+IGI.US,D,20140825,000000,13.9765,14.0027,13.8073,13.8073,31456.515066683,0
+IGI.US,D,20140826,000000,13.8754,13.8754,13.8219,13.8385,46653.947766012,0
+IGI.US,D,20140827,000000,13.8841,13.9813,13.6761,13.9813,48971.677128471,0
+IGI.US,D,20140828,000000,13.9395,14.0435,13.8325,13.8754,81491.899323772,0
+IGI.US,D,20140829,000000,13.922,13.9891,13.8278,13.8472,44353.706818629,0
+IGI.US,D,20140902,000000,13.9074,13.9462,13.8073,13.9317,41005.189697102,0
+IGI.US,D,20140903,000000,13.8568,13.9288,13.7772,13.7956,79077.469313259,0
+IGI.US,D,20140904,000000,13.7267,13.8025,13.7267,13.7384,46292.863431249,0
+IGI.US,D,20140905,000000,13.7131,13.7577,13.6908,13.7052,62300.935605775,0
+IGI.US,D,20140908,000000,13.6761,13.7637,13.6761,13.6908,47342.16833569,0
+IGI.US,D,20140909,000000,13.6908,13.7267,13.6129,13.6605,55024.726204681,0
+IGI.US,D,20140910,000000,13.6828,13.7131,13.6256,13.6256,83779.795507576,0
+IGI.US,D,20140911,000000,13.6187,13.6645,13.4778,13.5361,80190.555496207,0
+IGI.US,D,20140912,000000,13.5118,13.5585,13.4923,13.4982,43034.874575988,0
+IGI.US,D,20140915,000000,13.5517,13.5517,13.3291,13.365,70947.413764434,0
+IGI.US,D,20140916,000000,13.3484,13.5711,13.3484,13.5361,110858.03442395,0
+IGI.US,D,20140917,000000,13.5779,13.5779,13.5205,13.5428,47722.798546127,0
+IGI.US,D,20140918,000000,13.5205,13.5428,13.4837,13.5031,32482.15917426,0
+IGI.US,D,20140919,000000,13.4923,13.5283,13.4389,13.5205,41147.154478291,0
+IGI.US,D,20140922,000000,13.5361,13.5428,13.4778,13.4837,40375.606754436,0
+IGI.US,D,20140923,000000,13.5156,13.6004,13.4709,13.5653,28281.853365599,0
+IGI.US,D,20140924,000000,13.5779,13.6703,13.5156,13.6004,39293.382480443,0
+IGI.US,D,20140925,000000,13.5846,13.6061,13.5156,13.5653,32073.753245767,0
+IGI.US,D,20140926,000000,13.5283,13.6061,13.5156,13.5779,35598.183248332,0
+IGI.US,D,20140929,000000,13.646,13.646,13.5517,13.6187,92790.444191894,0
+IGI.US,D,20140930,000000,13.5517,13.6256,13.5205,13.5283,43879.462151034,0
+IGI.US,D,20141001,000000,13.5118,13.6392,13.5118,13.6256,62110.620500556,0
+IGI.US,D,20141002,000000,13.5653,13.6256,13.4262,13.4709,30462.761598359,0
+IGI.US,D,20141003,000000,13.4923,13.6129,13.4778,13.5934,36756.533564411,0
+IGI.US,D,20141006,000000,13.5779,13.5779,13.5118,13.5428,41115.263839038,0
+IGI.US,D,20141007,000000,13.5156,13.5428,13.4778,13.5361,71232.372057112,0
+IGI.US,D,20141008,000000,13.5031,13.6187,13.5031,13.5283,38050.67627989,0
+IGI.US,D,20141009,000000,13.5428,13.6061,13.5283,13.5283,23906.663406195,0
+IGI.US,D,20141010,000000,13.5283,13.6004,13.4584,13.4584,42476.274023917,0
+IGI.US,D,20141013,000000,13.4778,13.6129,13.4778,13.5118,15139.823802615,0
+IGI.US,D,20141014,000000,13.5118,13.5118,13.4107,13.4107,28175.894144855,0
+IGI.US,D,20141015,000000,13.4194,13.5428,13.3912,13.4778,64888.192306433,0
+IGI.US,D,20141016,000000,13.4651,13.6187,13.4107,13.4709,83727.330262354,0
+IGI.US,D,20141017,000000,13.4194,13.5711,13.3602,13.3728,116519.13725644,0
+IGI.US,D,20141020,000000,13.4389,13.4778,13.4341,13.4709,55409.47133631,0
+IGI.US,D,20141021,000000,13.4778,13.5156,13.4778,13.5031,66132.955967583,0
+IGI.US,D,20141022,000000,13.5361,13.6139,13.5156,13.5934,49931.482496945,0
+IGI.US,D,20141023,000000,13.607,13.6838,13.5428,13.5653,69429.007843889,0
+IGI.US,D,20141024,000000,13.5428,13.7071,13.5428,13.6265,64280.212700037,0
+IGI.US,D,20141027,000000,13.6392,13.6664,13.5517,13.5585,26566.959958046,0
+IGI.US,D,20141028,000000,13.5856,13.7334,13.5517,13.6197,45717.803194403,0
+IGI.US,D,20141029,000000,13.607,13.6605,13.5585,13.5585,48461.426900429,0
+IGI.US,D,20141030,000000,13.5711,13.6703,13.5711,13.6197,33976.90429794,0
+IGI.US,D,20141031,000000,13.6265,13.7004,13.6265,13.7004,26058.767190598,0
+IGI.US,D,20141103,000000,13.7004,13.8423,13.6664,13.8355,30901.000705508,0
+IGI.US,D,20141104,000000,13.7791,13.8811,13.7665,13.8608,17860.815442075,0
+IGI.US,D,20141105,000000,13.955,14.0339,13.8521,14.027,60927.580657314,0
+IGI.US,D,20141106,000000,14.063,14.2369,13.8053,13.8296,49110.555718764,0
+IGI.US,D,20141107,000000,13.747,13.8102,13.747,13.7976,25812.900649265,0
+IGI.US,D,20141110,000000,13.8521,13.9745,13.6332,13.647,58535.782713367,0
+IGI.US,D,20141111,000000,13.6332,13.8521,13.6332,13.6605,42283.901458103,0
+IGI.US,D,20141112,000000,13.678,13.678,13.647,13.647,49113.64190966,0
+IGI.US,D,20141113,000000,13.6197,13.7334,13.6197,13.6926,59322.761391698,0
+IGI.US,D,20141114,000000,13.6926,13.7918,13.6926,13.747,35478.850533709,0
+IGI.US,D,20141117,000000,13.7404,13.7597,13.7071,13.7161,37127.905202161,0
+IGI.US,D,20141118,000000,13.7161,13.747,13.6838,13.7404,25262.529939582,0
+IGI.US,D,20141119,000000,13.8053,13.8811,13.6926,13.8171,33647.710602429,0
+IGI.US,D,20141120,000000,13.7976,14.1913,13.7976,14.1913,33321.603097814,0
+IGI.US,D,20141121,000000,14.1115,14.2448,13.92,14.0941,69478.386898215,0
+IGI.US,D,20141124,000000,14.1524,14.1524,13.8531,14.0086,46831.91810765,0
+IGI.US,D,20141125,000000,14.0086,14.0853,13.9695,14.0514,83849.749167872,0
+IGI.US,D,20141126,000000,13.9755,14.0727,13.9695,14.0514,52920.972744306,0
+IGI.US,D,20141128,000000,13.9882,14.0727,13.9882,14.0648,27122.47431922,0
+IGI.US,D,20141201,000000,14.1174,14.1174,13.9269,13.962,22910.852477275,0
+IGI.US,D,20141202,000000,13.957,14.0648,13.9492,14.0211,27627.580895768,0
+IGI.US,D,20141203,000000,13.9813,14.0766,13.9695,13.9695,28046.274127247,0
+IGI.US,D,20141204,000000,13.9695,13.9813,13.8112,13.8531,55021.640013786,0
+IGI.US,D,20141205,000000,13.8112,13.8112,13.6527,13.6703,83904.271873691,0
+IGI.US,D,20141208,000000,13.7071,13.9367,13.646,13.6655,31055.310250279,0
+IGI.US,D,20141209,000000,13.7597,13.7665,13.6322,13.747,31661.232396079,0
+IGI.US,D,20141210,000000,13.678,13.7665,13.678,13.6926,38618.535404647,0
+IGI.US,D,20141211,000000,13.7267,13.7918,13.6322,13.6703,56890.84296611,0
+IGI.US,D,20141212,000000,13.6655,13.9124,13.6527,13.747,71671.639894558,0
+IGI.US,D,20141215,000000,13.7404,13.8734,13.6187,13.6703,54399.258183209,0
+IGI.US,D,20141216,000000,13.6926,13.8306,13.646,13.7976,52263.614083583,0
+IGI.US,D,20141217,000000,13.646,13.8432,13.646,13.7404,72347.515700655,0
+IGI.US,D,20141218,000000,13.9134,14.0221,13.7597,13.9279,76990.17553766,0
+IGI.US,D,20141219,000000,13.9074,13.9891,13.8306,13.8306,50680.398154234,0
+IGI.US,D,20141222,000000,13.7976,13.9813,13.7976,13.9279,28852.798681249,0
+IGI.US,D,20141223,000000,14.0027,14.2156,13.9307,14.2077,54978.43334125,0
+IGI.US,D,20141224,000000,14.2458,14.346,14.1864,14.2846,42780.778192265,0
+IGI.US,D,20141226,000000,14.2788,14.2788,14.0523,14.2156,49835.810579188,0
+IGI.US,D,20141229,000000,14.2924,14.3254,14.1009,14.2458,140699.44292204,0
+IGI.US,D,20141230,000000,14.1864,14.3818,14.1864,14.3322,52433.35458283,0
+IGI.US,D,20141231,000000,14.4091,14.4392,14.1544,14.2215,29394.939548545,0
+IGI.US,D,20150102,000000,14.2,14.3322,14.0143,14.0668,55229.443534076,0
+IGI.US,D,20150105,000000,14.1368,14.4001,14.0873,14.17,72334.142206775,0
+IGI.US,D,20150106,000000,14.2788,14.3254,14.0951,14.2924,112581.15767391,0
+IGI.US,D,20150107,000000,14.3916,14.3916,14.17,14.2701,97073.048424433,0
+IGI.US,D,20150108,000000,14.2924,14.6793,14.2215,14.4001,133992.12137601,0
+IGI.US,D,20150109,000000,14.479,14.517,14.3254,14.3856,65447.821588802,0
+IGI.US,D,20150112,000000,14.3254,14.8143,14.3254,14.5053,59866.959719591,0
+IGI.US,D,20150113,000000,14.6103,14.6277,14.4664,14.5413,55588.470408243,0
+IGI.US,D,20150114,000000,14.5237,14.6005,14.3856,14.5559,47220.778160472,0
+IGI.US,D,20150115,000000,14.6005,14.6005,14.2924,14.34,64751.371176736,0
+IGI.US,D,20150116,000000,14.3818,14.4927,14.2924,14.3818,81215.170873484,0
+IGI.US,D,20150120,000000,14.4254,14.513,14.3585,14.4664,63909.869792586,0
+IGI.US,D,20150121,000000,14.4324,14.4927,14.4324,14.4858,33318.516906918,0
+IGI.US,D,20150122,000000,14.5646,14.6277,14.5003,14.5053,31561.445557128,0
+IGI.US,D,20150123,000000,14.5956,14.6112,14.5306,14.5646,51378.906026895,0
+IGI.US,D,20150126,000000,14.5956,14.6151,14.4001,14.4001,31412.27966385,0
+IGI.US,D,20150127,000000,14.4432,14.4927,14.3808,14.3808,23580.55590158,0
+IGI.US,D,20150128,000000,14.4254,14.4497,14.339,14.339,40391.037708915,0
+IGI.US,D,20150129,000000,14.3663,14.656,14.345,14.6229,58050.222012487,0
+IGI.US,D,20150130,000000,14.7289,14.7366,14.5646,14.6229,45304.253614417,0
+IGI.US,D,20150202,000000,14.6685,14.6754,14.4324,14.5003,101443.09473235,0
+IGI.US,D,20150203,000000,14.5053,14.5956,14.5053,14.5889,32794.893184996,0
+IGI.US,D,20150204,000000,14.5743,14.6229,14.2914,14.549,60457.450910912,0
+IGI.US,D,20150205,000000,14.5568,14.6501,14.5053,14.5821,30834.133236108,0
+IGI.US,D,20150206,000000,14.549,14.6229,14.3575,14.4392,42881.593761515,0
+IGI.US,D,20150209,000000,14.4392,14.4927,14.3856,14.475,29394.939548545,0
+IGI.US,D,20150210,000000,14.5568,14.5568,14.479,14.513,26924.958101912,0
+IGI.US,D,20150211,000000,14.5646,14.6229,14.4927,14.5053,34812.233300299,0
+IGI.US,D,20150212,000000,14.5743,14.6151,14.513,14.517,29258.118418849,0
+IGI.US,D,20150213,000000,14.513,14.5956,14.4577,14.4664,27257.23798832,0
+IGI.US,D,20150217,000000,14.475,14.513,14.3731,14.4091,41036.051606055,0
+IGI.US,D,20150218,000000,14.3312,14.4858,14.3098,14.4577,47140.53719719,0
+IGI.US,D,20150219,000000,14.4179,14.549,14.4179,14.4432,38340.778224059,0
+IGI.US,D,20150220,000000,14.4927,14.5306,14.4392,14.5306,27679.017410693,0
+IGI.US,D,20150223,000000,14.5432,14.651,14.5363,14.6365,38071.250885859,0
+IGI.US,D,20150224,000000,14.6754,14.7919,14.5889,14.7581,41147.154478291,0
+IGI.US,D,20150225,000000,14.7726,14.7726,14.7046,14.7375,32709.508570221,0
+IGI.US,D,20150226,000000,14.7637,14.7795,14.6365,14.6627,57995.699306669,0
+IGI.US,D,20150227,000000,14.651,14.6871,14.5956,14.6823,27394.059118016,0
+IGI.US,D,20150302,000000,14.6627,14.7433,14.5889,14.6122,36862.492785155,0
+IGI.US,D,20150303,000000,14.5656,14.6122,14.5306,14.5432,33793.790304812,0
+IGI.US,D,20150304,000000,14.549,14.6239,14.5246,14.5752,44474.068263552,0
+IGI.US,D,20150305,000000,14.6433,14.6433,14.5432,14.5889,30138.71155434,0
+IGI.US,D,20150306,000000,14.5063,14.5246,14.2146,14.2253,70946.385034136,0
+IGI.US,D,20150309,000000,14.2398,14.4179,14.2195,14.2681,45940.008938873,0
+IGI.US,D,20150310,000000,14.3177,14.4497,14.3177,14.4497,54570.027412756,0
+IGI.US,D,20150311,000000,14.4432,14.4432,14.3575,14.3575,21654.77278284,0
+IGI.US,D,20150312,000000,14.3856,14.4497,14.2146,14.2398,29983.373279269,0
+IGI.US,D,20150313,000000,14.2768,14.4179,14.2398,14.3021,28524.633716037,0
+IGI.US,D,20150316,000000,14.3254,14.3731,14.2253,14.2681,21069.425243008,0
+IGI.US,D,20150317,000000,14.2195,14.2681,14.063,14.1524,97719.091051875,0
+IGI.US,D,20150318,000000,14.2253,14.2525,14.1486,14.2525,72357.803003639,0
+IGI.US,D,20150319,000000,14.2408,14.2448,14.1738,14.1903,27811.723619196,0
+IGI.US,D,20150320,000000,14.166,14.2448,14.1407,14.233,70933.011540256,0
+IGI.US,D,20150323,000000,14.2448,14.3254,14.2408,14.3254,30570.778279698,0
+IGI.US,D,20150324,000000,14.3254,14.4274,14.2914,14.3207,25329.397408983,0
+IGI.US,D,20150325,000000,14.375,14.3866,14.3107,14.3535,77892.37200942,0
+IGI.US,D,20150326,000000,14.2593,14.4587,14.1592,14.4587,50805.903250647,0
+IGI.US,D,20150327,000000,14.4946,14.5266,14.4199,14.5207,39892.103514154,0
+IGI.US,D,20150330,000000,14.6257,14.7122,14.5013,14.5782,62008.776201008,0
+IGI.US,D,20150331,000000,14.475,14.5509,14.3585,14.375,42697.45103809,0
+IGI.US,D,20150401,000000,14.4274,14.5207,14.4199,14.4684,20819.443780481,0
+IGI.US,D,20150402,000000,14.4517,14.5441,14.4451,14.4684,26643.086000132,0
+IGI.US,D,20150406,000000,14.4334,14.5266,14.4334,14.5266,18929.666222188,0
+IGI.US,D,20150407,000000,14.4868,14.6132,14.4392,14.6054,21778.220418657,0
+IGI.US,D,20150408,000000,14.6763,14.7463,14.515,14.5441,31303.234252211,0
+IGI.US,D,20150409,000000,14.5266,14.6132,14.4334,14.4587,21440.796880757,0
+IGI.US,D,20150410,000000,14.4274,14.5207,14.4274,14.4517,31886.524331445,0
+IGI.US,D,20150413,000000,14.4274,14.4684,14.3585,14.375,24166.93217171,0
+IGI.US,D,20150414,000000,14.4517,14.759,14.4109,14.4334,26497.006297747,0
+IGI.US,D,20150415,000000,14.4946,14.5013,14.4451,14.4684,30685.996073127,0
+IGI.US,D,20150416,000000,14.4946,14.4946,14.4274,14.4274,21911.955357459,0
+IGI.US,D,20150417,000000,14.4517,14.4517,14.3828,14.4199,19556.162973957,0
+IGI.US,D,20150420,000000,14.4451,14.515,14.339,14.4334,66040.370240722,0
+IGI.US,D,20150421,000000,14.4946,14.5519,14.4517,14.5013,27124.531779816,0
+IGI.US,D,20150422,000000,14.5013,14.5013,14.3828,14.475,63793.623268859,0
+IGI.US,D,20150423,000000,14.475,14.5782,14.4334,14.5782,40275.819915485,0
+IGI.US,D,20150424,000000,14.5782,14.7599,14.4334,14.6384,35446.959894457,0
+IGI.US,D,20150427,000000,14.721,14.721,14.5013,14.6064,29410.370503022,0
+IGI.US,D,20150428,000000,14.618,14.721,14.5383,14.7066,25792.326043294,0
+IGI.US,D,20150429,000000,14.586,14.7347,14.586,14.6618,25644.188880315,0
+IGI.US,D,20150430,000000,14.7552,14.86,14.6317,14.7423,63610.509275731,0
+IGI.US,D,20150501,000000,14.8104,14.93,14.7016,14.7824,34044.800497639,0
+IGI.US,D,20150504,000000,14.79,14.7979,14.5383,14.5694,33909.008098241,0
+IGI.US,D,20150505,000000,14.6462,14.6462,14.4392,14.4517,33466.654069899,0
+IGI.US,D,20150506,000000,14.4684,14.4684,14.3936,14.4392,22838.841356382,0
+IGI.US,D,20150507,000000,14.4684,14.4868,14.4451,14.48,23705.032267695,0
+IGI.US,D,20150508,000000,14.4946,14.4946,14.2768,14.3673,56218.053350909,0
+IGI.US,D,20150511,000000,14.3197,14.345,14.3098,14.3197,13617.302960877,0
+IGI.US,D,20150512,000000,14.3673,14.3866,14.3197,14.3254,21735.01374612,0
+IGI.US,D,20150513,000000,14.375,14.3866,14.2185,14.2583,26663.660606102,0
+IGI.US,D,20150514,000000,14.3254,14.3936,14.2321,14.3197,15211.834923507,0
+IGI.US,D,20150515,000000,14.2681,14.4868,14.166,14.4451,42364.142421384,0
+IGI.US,D,20150518,000000,14.4517,14.4946,14.2827,14.3098,19541.760749778,0
+IGI.US,D,20150519,000000,14.3177,14.339,14.2827,14.3177,23762.64116441,0
+IGI.US,D,20150520,000000,14.3197,14.3254,14.2681,14.3021,18315.514233999,0
+IGI.US,D,20150521,000000,14.3177,14.339,14.2904,14.339,25522.798705095,0
+IGI.US,D,20150522,000000,14.3254,14.4021,14.3197,14.4021,13700.630115052,0
+IGI.US,D,20150526,000000,14.4344,14.5636,14.4284,14.4527,25471.362190172,0
+IGI.US,D,20150527,000000,14.5393,14.7161,14.5393,14.6957,19758.822842755,0
+IGI.US,D,20150528,000000,14.5937,14.6862,14.375,14.5636,54943.456511101,0
+IGI.US,D,20150529,000000,14.5636,14.5636,14.4596,14.5636,30138.71155434,0
+IGI.US,D,20150601,000000,14.6862,14.7075,14.4596,14.5023,28183.095256945,0
+IGI.US,D,20150602,000000,14.4878,14.6685,14.3197,14.3197,24069.202793353,0
+IGI.US,D,20150603,000000,14.345,14.3673,14.203,14.2516,67775.838254243,0
+IGI.US,D,20150604,000000,14.2768,14.3526,14.2175,14.3526,54217.172920381,0
+IGI.US,D,20150605,000000,14.2827,14.4021,14.2243,14.2768,40374.578024138,0
+IGI.US,D,20150608,000000,14.2583,14.3021,14.0514,14.0658,38216.301857944,0
+IGI.US,D,20150609,000000,14.0658,14.0658,13.8132,14.0357,70539.007835941,0
+IGI.US,D,20150610,000000,14.0357,14.0357,13.9415,14.0008,40672.909810695,0
+IGI.US,D,20150611,000000,13.8764,14.028,13.8764,13.9686,28398.099889326,0
+IGI.US,D,20150612,000000,13.9948,13.9948,13.8948,13.9162,16585.18987197,0
+IGI.US,D,20150615,000000,13.9755,14.1387,13.9162,14.1019,35902.68741668,0
+IGI.US,D,20150616,000000,14.1086,14.1387,14.0658,14.0873,26530.954397598,0
+IGI.US,D,20150617,000000,14.1213,14.2914,14.1213,14.2914,49642.409283073,0
+IGI.US,D,20150618,000000,14.2398,14.2914,14.1213,14.1962,29563.651317493,0
+IGI.US,D,20150619,000000,14.166,14.2593,14.0873,14.1524,33430.64850945,0
+IGI.US,D,20150622,000000,14.1572,14.2039,14.1329,14.1457,23963.243572612,0
+IGI.US,D,20150623,000000,14.2185,14.5646,14.0873,14.5646,47222.835621068,0
+IGI.US,D,20150624,000000,14.4547,14.549,14.3535,14.5422,50653.651166472,0
+IGI.US,D,20150625,000000,14.4625,14.4625,14.1883,14.2525,22386.200025053,0
+IGI.US,D,20150626,000000,14.3758,14.549,14.2185,14.2691,32428.665198739,0
+IGI.US,D,20150629,000000,14.3217,14.4984,14.166,14.1806,37163.910762605,0
+IGI.US,D,20150630,000000,14.166,14.2321,14.0873,14.1134,21008.730155399,0
+IGI.US,D,20150701,000000,14.1806,14.1962,14.1457,14.1457,10619.582871128,0
+IGI.US,D,20150702,000000,14.1962,14.3535,14.1806,14.2914,26976.394616836,0
+IGI.US,D,20150706,000000,14.2914,14.4352,14.1883,14.2914,31135.55121356,0
+IGI.US,D,20150707,000000,14.2914,14.3535,14.2525,14.3535,24970.370534816,0
+IGI.US,D,20150708,000000,14.3535,14.5568,14.3117,14.3535,16501.862717794,0
+IGI.US,D,20150709,000000,14.3535,14.4625,14.3322,14.4412,24105.208353801,0
+IGI.US,D,20150710,000000,14.4041,14.4139,14.2691,14.3603,24251.288056184,0
+IGI.US,D,20150713,000000,14.4412,14.4469,14.1883,14.3886,9179.3604532675,0
+IGI.US,D,20150714,000000,14.3322,14.4984,14.2914,14.2914,39408.600273872,0
+IGI.US,D,20150715,000000,14.3535,14.3683,14.2243,14.3117,41659.46216693,0
+IGI.US,D,20150716,000000,14.2185,14.304,14.2185,14.2593,24105.208353801,0
+IGI.US,D,20150717,000000,14.2914,14.3117,14.2398,14.2914,14060.685719517,0
+IGI.US,D,20150720,000000,14.2398,14.3117,14.2185,14.2243,18943.039716067,0
+IGI.US,D,20150721,000000,14.2593,14.304,14.2448,14.2593,18216.756125346,0
+IGI.US,D,20150722,000000,14.2974,14.5441,14.2974,14.4149,63822.427717214,0
+IGI.US,D,20150723,000000,14.4635,14.5587,14.4362,14.5246,64819.267376434,0
+IGI.US,D,20150724,000000,14.4993,14.4993,14.2974,14.2974,31558.359366233,0
+IGI.US,D,20150727,000000,14.2974,14.347,14.2974,14.341,15994.698680645,0
+IGI.US,D,20150728,000000,14.2836,14.6257,14.2593,14.4993,76386.310852457,0
+IGI.US,D,20150729,000000,14.5665,14.5898,14.3332,14.3332,24417.942364535,0
+IGI.US,D,20150730,000000,14.2974,14.3535,14.2525,14.2525,9710.1852872792,0
+IGI.US,D,20150731,000000,14.304,14.3838,14.2778,14.3332,20558.146284668,0
+IGI.US,D,20150803,000000,14.4304,14.4304,14.2974,14.2974,25674.022058971,0
+IGI.US,D,20150804,000000,14.2974,14.341,14.2914,14.2974,12992.863669705,0
+IGI.US,D,20150805,000000,14.3768,14.4849,14.3332,14.478,24126.811690069,0
+IGI.US,D,20150806,000000,14.4412,14.4557,14.3177,14.4304,18646.765390108,0
+IGI.US,D,20150807,000000,14.478,14.4849,14.3217,14.3613,12417.803432858,0
+IGI.US,D,20150810,000000,14.347,14.3613,14.2691,14.2691,17986.320538488,0
+IGI.US,D,20150811,000000,14.1718,14.3838,14.1447,14.2691,46461.575200197,0
+IGI.US,D,20150812,000000,14.2243,14.2836,14.1524,14.1572,56253.030181056,0
+IGI.US,D,20150813,000000,14.1883,14.2185,14.1447,14.1447,38840.741149115,0
+IGI.US,D,20150814,000000,14.1377,14.2525,14.1377,14.2321,20845.162037942,0
+IGI.US,D,20150817,000000,14.2039,14.4149,14.1319,14.341,35547.775463707,0
+IGI.US,D,20150818,000000,14.341,14.4635,14.2778,14.2914,10427.210305314,0
+IGI.US,D,20150819,000000,14.2593,14.5326,14.2243,14.4487,28985.504889752,0
+IGI.US,D,20150820,000000,14.4235,14.4422,14.2914,14.3117,36936.561366645,0
+IGI.US,D,20150821,000000,14.2836,14.5684,14.2778,14.3847,52285.217419848,0
+IGI.US,D,20150824,000000,14.2448,14.2778,14.1194,14.1563,37595.977487964,0
+IGI.US,D,20150825,000000,14.2398,14.5003,14.2116,14.2836,35230.926531777,0
+IGI.US,D,20150826,000000,14.2525,14.2525,14.0951,14.0951,16909.239915987,0
+IGI.US,D,20150827,000000,14.1368,14.3535,14.0494,14.0494,32107.701345616,0
+IGI.US,D,20150828,000000,14.1125,14.1563,13.8657,13.9377,52710.083033119,0
+IGI.US,D,20150831,000000,14.0047,14.1873,13.991,14.063,78855.26356879,0
+IGI.US,D,20150901,000000,14.0329,14.2243,14.0329,14.2243,34953.16935119,0
+IGI.US,D,20150902,000000,14.164,14.4372,14.164,14.3623,23014.754237421,0
+IGI.US,D,20150903,000000,14.341,14.5441,14.341,14.5266,43336.29255344,0
+IGI.US,D,20150904,000000,14.341,14.5684,14.341,14.5684,41201.67718411,0
+IGI.US,D,20150908,000000,14.5607,14.5607,14.3217,14.4314,45471.936653068,0
+IGI.US,D,20150909,000000,14.3703,14.3847,14.2398,14.3847,17471.955389253,0
+IGI.US,D,20150910,000000,14.3847,14.5441,14.3177,14.4858,19314.411353817,0
+IGI.US,D,20150911,000000,14.4314,14.4314,14.3177,14.3177,18043.929435203,0
+IGI.US,D,20150914,000000,14.3623,14.3906,14.341,14.341,11793.364141685,0
+IGI.US,D,20150915,000000,14.3332,14.3703,14.2185,14.2243,43906.209138794,0
+IGI.US,D,20150916,000000,14.2778,14.3683,14.1796,14.306,28552.409434096,0
+IGI.US,D,20150917,000000,14.3703,14.4169,14.203,14.3264,47789.666015527,0
+IGI.US,D,20150918,000000,14.3478,14.3788,14.2974,14.3545,26574.161070133,0
+IGI.US,D,20150921,000000,14.3847,14.479,14.3788,14.4577,23192.724579056,0
+IGI.US,D,20150922,000000,14.4497,14.5336,14.4169,14.4324,27853.901561433,0
+IGI.US,D,20150923,000000,14.4324,14.5003,14.3916,14.4372,39444.60583432,0
+IGI.US,D,20150924,000000,14.4664,14.479,14.3545,14.4324,27429.035948164,0
+IGI.US,D,20150925,000000,14.4324,14.4664,14.3916,14.4664,18799.017474282,0
+IGI.US,D,20150928,000000,14.475,14.475,14.3478,14.4169,48471.714203412,0
+IGI.US,D,20150929,000000,14.4244,14.5626,14.3226,14.4244,77900.601851808,0
+IGI.US,D,20150930,000000,14.3982,14.5946,14.3788,14.4936,54292.270232169,0
+IGI.US,D,20151001,000000,14.515,14.6093,14.4858,14.5792,38877.775439861,0
+IGI.US,D,20151002,000000,14.4936,14.8892,14.4432,14.7979,54005.254478896,0
+IGI.US,D,20151005,000000,14.7824,14.9096,14.7328,14.8708,67120.537054117,0
+IGI.US,D,20151006,000000,14.7766,14.7824,14.515,14.5529,37748.229572139,0
+IGI.US,D,20151007,000000,14.515,14.6151,14.4497,14.475,16963.762621806,0
+IGI.US,D,20151008,000000,14.479,14.8543,14.479,14.7766,45382.437117102,0
+IGI.US,D,20151009,000000,14.6763,14.6763,14.3982,14.3982,38030.10167392,0
+IGI.US,D,20151012,000000,14.4169,14.5207,14.4169,14.4936,17992.492920279,0
+IGI.US,D,20151013,000000,14.4664,14.5336,14.3982,14.5336,36192.789360849,0
+IGI.US,D,20151014,000000,14.5207,14.79,14.4577,14.6823,36052.882040258,0
+IGI.US,D,20151015,000000,14.6413,14.6763,14.4858,14.651,43681.945933727,0
+IGI.US,D,20151016,000000,14.6823,14.6823,14.6277,14.651,6220.7321148614,0
+IGI.US,D,20151019,000000,14.6219,14.725,14.5703,14.6277,33138.489104685,0
+IGI.US,D,20151020,000000,14.5626,14.5626,14.4577,14.4577,51343.929196747,0
+IGI.US,D,20151021,000000,14.4497,14.5336,14.3916,14.4936,34467.608650312,0
+IGI.US,D,20151022,000000,14.5946,14.6423,14.546,14.6356,36442.770823379,0
+IGI.US,D,20151023,000000,14.6423,14.6423,14.5946,14.6005,23920.036900075,0
+IGI.US,D,20151026,000000,14.6356,14.6356,14.5636,14.5889,21524.124034935,0
+IGI.US,D,20151027,000000,14.6151,14.7696,14.5801,14.6423,53882.835573377,0
+IGI.US,D,20151028,000000,14.6763,14.8192,14.6103,14.7775,92575.439559515,0
+IGI.US,D,20151029,000000,14.7122,14.856,14.6637,14.7833,34327.701329719,0
+IGI.US,D,20151030,000000,14.7989,14.7989,14.5889,14.6151,51212.251718544,0
+IGI.US,D,20151102,000000,14.6637,14.8921,14.5092,14.6423,411388.21762874,0
+IGI.US,D,20151103,000000,14.6637,14.7833,14.5889,14.7347,49382.140517562,0
+IGI.US,D,20151104,000000,14.7775,14.8192,14.72,14.7347,25368.489160325,0
+IGI.US,D,20151105,000000,14.7423,14.7423,14.546,14.5713,28275.680983807,0
+IGI.US,D,20151106,000000,14.6287,14.6423,14.515,14.6423,21945.903457309,0
+IGI.US,D,20151109,000000,14.6637,14.6637,14.5393,14.546,28128.572551126,0
+IGI.US,D,20151110,000000,14.6287,14.6423,14.5336,14.5539,25746.033179864,0
+IGI.US,D,20151111,000000,14.5801,14.6229,14.3332,14.4169,51350.101578538,0
+IGI.US,D,20151112,000000,14.3916,14.4936,14.3623,14.3623,31513.0952331,0
+IGI.US,D,20151113,000000,14.3982,14.6763,14.2312,14.5636,177404.53997154,0
+IGI.US,D,20151116,000000,14.6005,14.7122,14.5336,14.7122,73579.934598225,0
+IGI.US,D,20151117,000000,14.7423,14.7473,14.6287,14.7347,45446.218395606,0
+IGI.US,D,20151118,000000,14.8124,14.8124,14.5003,14.5393,64267.867936455,0
+IGI.US,D,20151119,000000,14.5626,14.6763,14.515,14.6714,39343.79026507,0
+IGI.US,D,20151120,000000,14.6832,14.7696,14.6277,14.6909,42278.757806612,0
+IGI.US,D,20151123,000000,14.7473,14.8202,14.7347,14.8058,49978.804090676,0
+IGI.US,D,20151124,000000,14.8202,14.8281,14.7696,14.7833,42937.145197632,0
+IGI.US,D,20151125,000000,14.7608,14.9972,14.7347,14.9972,39343.79026507,0
+IGI.US,D,20151127,000000,14.9972,15.0691,14.7608,14.9815,44099.610434906,0
+IGI.US,D,20151130,000000,14.9679,15.1555,14.7919,14.8357,42983.438061064,0
+IGI.US,D,20151201,000000,14.7833,15.2354,14.7473,15.2081,104382.17719507,0
+IGI.US,D,20151202,000000,15.1128,15.2429,15.1128,15.1487,26068.025763286,0
+IGI.US,D,20151203,000000,15.0914,15.2499,15.0058,15.0205,50214.383329024,0
+IGI.US,D,20151204,000000,14.9972,15.2692,14.8435,14.8738,32340.19439307,0
+IGI.US,D,20151207,000000,14.8124,14.8649,14.651,14.6909,22686.589272208,0
+IGI.US,D,20151208,000000,14.651,14.857,14.6356,14.6909,17006.969294342,0
+IGI.US,D,20151209,000000,14.6909,14.8495,14.5207,14.5393,42983.438061064,0
+IGI.US,D,20151210,000000,14.5003,14.6763,14.339,14.6219,37103.215674996,0
+IGI.US,D,20151211,000000,14.5792,14.6997,14.3526,14.4487,47605.523292098,0
+IGI.US,D,20151214,000000,14.3838,14.6637,14.236,14.5073,72954.466576753,0
+IGI.US,D,20151215,000000,14.5003,14.545,14.3526,14.4226,35278.248125506,0
+IGI.US,D,20151216,000000,14.5207,14.5539,14.4149,14.5336,24658.665254379,0
+IGI.US,D,20151217,000000,14.4731,14.546,14.4051,14.4645,17278.554093139,0
+IGI.US,D,20151218,000000,14.4304,14.5083,14.4304,14.4362,14069.944292204,0
+IGI.US,D,20151221,000000,14.4362,14.479,14.3526,14.4422,15600.694976331,0
+IGI.US,D,20151222,000000,14.3302,14.5003,14.3302,14.4731,46668.349990191,0
+IGI.US,D,20151223,000000,14.4858,14.831,14.4645,14.8232,29816.718970918,0
+IGI.US,D,20151224,000000,14.8386,15.2829,14.8114,14.8678,34048.915418833,0
+IGI.US,D,20151228,000000,14.8961,14.8961,14.3594,14.4362,53477.515835779,0
+IGI.US,D,20151229,000000,14.4927,14.6151,14.4927,14.5713,32305.217562923,0
+IGI.US,D,20151230,000000,14.4226,14.5276,14.3002,14.4487,38115.486288694,0
+IGI.US,D,20151231,000000,14.3896,14.6103,14.3896,14.479,27959.860782177,0
+IGI.US,D,20160104,000000,14.479,14.515,14.4487,14.4487,17540.88031925,0
+IGI.US,D,20160105,000000,14.4858,14.5393,14.479,14.4858,17108.813593892,0
+IGI.US,D,20160106,000000,14.4422,14.6734,14.4422,14.5889,31129.378831769,0
+IGI.US,D,20160107,000000,14.5003,14.6734,14.4927,14.6403,20021.149068867,0
+IGI.US,D,20160108,000000,14.6356,14.9223,14.6356,14.8649,20816.357589586,0
+IGI.US,D,20160111,000000,14.902,14.902,14.4362,14.5207,41067.942245308,0
+IGI.US,D,20160112,000000,14.5636,14.6773,14.4731,14.6384,36359.443669202,0
+IGI.US,D,20160113,000000,14.5889,14.6734,14.4731,14.6433,25712.085080015,0
+IGI.US,D,20160114,000000,14.6734,14.9154,14.4577,14.8386,51941.621500159,0
+IGI.US,D,20160115,000000,14.7366,14.7483,14.5539,14.5636,44472.010802953,0
+IGI.US,D,20160119,000000,14.5539,14.5539,14.3157,14.3683,47086.014491371,0
+IGI.US,D,20160120,000000,14.2934,14.5053,14.1796,14.2273,63859.46200796,0
+IGI.US,D,20160121,000000,14.273,14.4984,14.2136,14.4655,35057.071111336,0
+IGI.US,D,20160122,000000,14.547,14.8367,14.547,14.788,46524.327748406,0
+IGI.US,D,20160125,000000,14.6862,14.9263,14.6122,14.9263,38145.319467349,0
+IGI.US,D,20160126,000000,14.8455,15.1069,14.7989,14.8833,50599.128460653,0
+IGI.US,D,20160127,000000,14.8455,14.861,14.5003,14.5003,34973.743957159,0
+IGI.US,D,20160128,000000,14.5723,14.5723,14.3896,14.4226,31890.639252638,0
+IGI.US,D,20160129,000000,14.4936,14.5336,14.4577,14.5336,44377.367615494,0
+IGI.US,D,20160201,000000,14.5336,14.6909,14.4264,14.6375,17489.443804326,0
+IGI.US,D,20160202,000000,14.5636,14.616,14.4655,14.4655,12713.04902852,0
+IGI.US,D,20160203,000000,14.5092,14.5597,14.4655,14.5003,18991.390040095,0
+IGI.US,D,20160204,000000,14.5003,14.5723,14.4655,14.479,21257.68288763,0
+IGI.US,D,20160205,000000,14.4655,14.5286,14.4304,14.4304,18018.211177742,0
+IGI.US,D,20160208,000000,14.4304,14.4858,14.2136,14.2273,49932.511227243,0
+IGI.US,D,20160209,000000,14.2136,14.3683,14.0698,14.1301,43377.441765378,0
+IGI.US,D,20160210,000000,14.235,14.2545,14.0698,14.0698,28683.058182002,0
+IGI.US,D,20160211,000000,13.9462,14.1243,13.9462,14.0143,41878.581720505,0
+IGI.US,D,20160212,000000,14.1437,14.1514,13.9998,13.9998,30216.895057025,0
+IGI.US,D,20160216,000000,14.0698,14.0931,13.9425,14.0076,34681.584552394,0
+IGI.US,D,20160217,000000,14.0941,14.1,13.8375,14.0698,39949.71241087,0
+IGI.US,D,20160218,000000,14.0698,14.4081,14.029,14.4081,50467.45098245,0
+IGI.US,D,20160219,000000,14.3623,14.6676,14.2924,14.6627,33262.965470801,0
+IGI.US,D,20160222,000000,14.6267,14.7696,14.6267,14.7696,30698.340836709,0
+IGI.US,D,20160223,000000,14.6997,14.7667,14.6704,14.6763,39391.111858799,0
+IGI.US,D,20160224,000000,14.6763,14.6763,14.5043,14.5373,44634.550190112,0
+IGI.US,D,20160225,000000,14.5373,14.719,14.5043,14.6501,33912.094289138,0
+IGI.US,D,20160226,000000,14.6064,14.7775,14.515,14.7775,16638.683847489,0
+IGI.US,D,20160229,000000,14.7775,14.7775,14.5636,14.719,19028.42433084,0
+IGI.US,D,20160301,000000,14.7473,14.7473,14.5762,14.5918,28107.997945156,0
+IGI.US,D,20160302,000000,14.5665,14.719,14.5043,14.6763,33934.726355702,0
+IGI.US,D,20160303,000000,14.6403,14.719,14.585,14.6704,31909.15639801,0
+IGI.US,D,20160304,000000,14.7066,14.7775,14.6327,14.7114,65700.889242225,0
+IGI.US,D,20160307,000000,14.6141,14.7775,14.5762,14.7347,64298.729845408,0
+IGI.US,D,20160308,000000,14.7696,14.7696,14.5986,14.5986,16561.529075104,0
+IGI.US,D,20160309,000000,14.6704,14.7775,14.6501,14.6501,33450.194385121,0
+IGI.US,D,20160310,000000,14.6501,14.719,14.6267,14.6909,24137.098993054,0
+IGI.US,D,20160311,000000,14.7775,14.8668,14.7066,14.726,42963.892185393,0
+IGI.US,D,20160314,000000,14.719,14.863,14.6704,14.7473,52841.760511323,0
+IGI.US,D,20160315,000000,14.7066,14.858,14.7066,14.7552,41322.038629032,0
+IGI.US,D,20160316,000000,14.83,14.9389,14.7999,14.9389,15062.66903023,0
+IGI.US,D,20160317,000000,14.8757,15.0418,14.7775,15.0107,31450.342684892,0
+IGI.US,D,20160318,000000,14.9952,15.0107,14.8455,14.8678,30159.28616031,0
+IGI.US,D,20160321,000000,14.8757,14.9992,14.8757,14.9243,36237.024763684,0
+IGI.US,D,20160322,000000,14.9456,15.003,14.9038,14.9164,12788.146340308,0
+IGI.US,D,20160323,000000,14.9389,15.0536,14.903,14.9389,19279.434523668,0
+IGI.US,D,20160324,000000,14.9329,15.0389,14.9076,15.034,37152.594729324,0
+IGI.US,D,20160328,000000,15.0418,15.0418,14.8455,14.897,27619.351053382,0
+IGI.US,D,20160329,000000,14.8883,15.0418,14.8668,15.034,50385.152558571,0
+IGI.US,D,20160330,000000,15.0107,15.2091,14.9572,15.2032,61545.847566697,0
+IGI.US,D,20160331,000000,15.0846,15.2673,15.0691,15.2673,84647.015149188,0
+IGI.US,D,20160401,000000,15.2673,15.2673,15.034,15.0769,32249.666126806,0
+IGI.US,D,20160404,000000,15.1197,15.1197,14.9805,15.0418,20575.634699743,0
+IGI.US,D,20160405,000000,15.1372,15.2673,15.0107,15.1284,43616.107194624,0
+IGI.US,D,20160406,000000,15.144,15.2538,15.144,15.1887,21995.282511634,0
+IGI.US,D,20160407,000000,15.1953,15.2975,15.1497,15.2975,20743.317738395,0
+IGI.US,D,20160408,000000,15.2314,15.2314,15.1284,15.172,24325.356637674,0
+IGI.US,D,20160411,000000,15.1953,15.2139,15.144,15.1887,27661.528995618,0
+IGI.US,D,20160412,000000,15.1372,15.1887,15.0553,15.1372,22997.265822347,0
+IGI.US,D,20160413,000000,15.0553,15.2635,15.003,15.1565,52945.662271468,0
+IGI.US,D,20160414,000000,15.1128,15.172,15.0107,15.0972,61377.135797748,0
+IGI.US,D,20160415,000000,15.0632,15.172,14.9496,15.0263,44583.113675188,0
+IGI.US,D,20160418,000000,15.0107,15.1644,15.0107,15.1644,29703.558638086,0
+IGI.US,D,20160419,000000,15.0846,15.3685,15.0632,15.3685,41531.899609919,0
+IGI.US,D,20160420,000000,15.4065,15.4443,15.2839,15.4443,42240.694785567,0
+IGI.US,D,20160421,000000,15.4636,15.4636,15.3831,15.3831,35947.951549813,0
+IGI.US,D,20160422,000000,15.4141,15.4141,15.3802,15.3996,11765.588423626,0
+IGI.US,D,20160425,000000,15.4141,15.4521,15.3996,15.4472,30917.460390283,0
+IGI.US,D,20160426,000000,15.4636,15.4636,15.3306,15.3559,49957.200754407,0
+IGI.US,D,20160427,000000,15.3402,15.4521,15.2305,15.2722,56995.773456555,0
+IGI.US,D,20160428,000000,15.3238,15.4521,15.2849,15.4065,45076.904218456,0
+IGI.US,D,20160429,000000,15.4318,15.4521,15.3072,15.4443,38450.852365995,0
+IGI.US,D,20160502,000000,15.4521,15.4521,15.3159,15.4239,40259.36023071,0
+IGI.US,D,20160503,000000,15.3685,15.4521,15.3228,15.3908,28146.0609662,0
+IGI.US,D,20160504,000000,15.3471,15.4384,15.2226,15.2519,39867.413986993,0
+IGI.US,D,20160505,000000,15.2722,15.484,15.2722,15.3763,68043.308131847,0
+IGI.US,D,20160506,000000,15.4239,15.4636,15.1264,15.4636,73998.627829702,0
+IGI.US,D,20160509,000000,15.4521,15.5708,15.3831,15.484,42030.833804678,0
+IGI.US,D,20160510,000000,15.4561,15.6095,15.3908,15.5435,97690.286603517,0
+IGI.US,D,20160511,000000,15.5435,15.664,15.4561,15.5851,109736.71839862,0
+IGI.US,D,20160512,000000,15.5851,15.7116,15.4784,15.5851,103977.88618778,0
+IGI.US,D,20160513,000000,15.5851,15.8777,15.5851,15.8584,88697.126334273,0
+IGI.US,D,20160516,000000,15.8837,15.8837,15.733,15.8584,46281.547397966,0
+IGI.US,D,20160517,000000,15.8449,16.1957,15.6446,16.0012,50431.445422002,0
+IGI.US,D,20160518,000000,15.9566,16.0839,15.7398,15.8992,54787.089505734,0
+IGI.US,D,20160519,000000,15.908,15.9633,15.7028,15.902,32506.848701424,0
+IGI.US,D,20160520,000000,15.94,16.009,15.8633,15.9566,42518.451966156,0
+IGI.US,D,20160523,000000,15.8992,16.1821,15.7904,16.1538,95815.939999699,0
+IGI.US,D,20160524,000000,16.0674,16.2969,15.9498,15.9935,82076.218133307,0
+IGI.US,D,20160525,000000,16.0839,16.2578,15.9848,16.0616,76498.44245499,0
+IGI.US,D,20160526,000000,16.1354,16.1647,15.9343,16.009,94864.364473614,0
+IGI.US,D,20160527,000000,16.1082,16.1082,15.8311,15.9343,48271.111795211,0
+IGI.US,D,20160531,000000,15.9789,16.0343,15.6397,15.6397,42073.011746916,0
+IGI.US,D,20160601,000000,15.6971,15.9633,15.5774,15.6154,71357.877153524,0
+IGI.US,D,20160602,000000,15.6775,15.8186,15.6318,15.7358,31291.918218927,0
+IGI.US,D,20160603,000000,15.6475,15.8982,15.598,15.8311,46485.235997064,0
+IGI.US,D,20160606,000000,15.7116,15.9245,15.6709,15.9245,40526.830108314,0
+IGI.US,D,20160607,000000,15.8311,15.9478,15.7116,15.8058,44387.654918478,0
+IGI.US,D,20160608,000000,15.7904,15.9148,15.7484,15.8515,41223.280520379,0
+IGI.US,D,20160609,000000,15.8515,16.0237,15.6552,15.9498,76217.599083506,0
+IGI.US,D,20160610,000000,15.8439,16.0148,15.8439,15.94,29787.914522561,0
+IGI.US,D,20160613,000000,15.9633,16.0343,15.8574,15.9935,43298.229532396,0
+IGI.US,D,20160614,000000,15.8992,15.9633,15.8058,15.9546,34091.09336107,0
+IGI.US,D,20160615,000000,15.908,16.0441,15.7631,15.9566,37546.598433639,0
+IGI.US,D,20160616,000000,15.8768,16.0937,15.7477,16.0761,58953.447214547,0
+IGI.US,D,20160617,000000,16.009,16.081,15.9343,16.0625,44494.64286952,0
+IGI.US,D,20160620,000000,16.0012,16.0237,15.7845,15.9935,41437.25642246,0
+IGI.US,D,20160621,000000,16.0567,16.0567,15.9488,15.9498,69977.321092975,0
+IGI.US,D,20160622,000000,15.8768,16.0441,15.8272,15.8564,48130.17574432,0
+IGI.US,D,20160623,000000,15.8224,16.0441,15.8078,15.9633,49070.435237123,0
+IGI.US,D,20160624,000000,15.8505,16.1023,15.6466,16.0761,54242.891177843,0
+IGI.US,D,20160627,000000,16.0674,16.0674,15.7281,15.8992,53442.539005631,0
+IGI.US,D,20160628,000000,15.8564,16.0441,15.8564,15.94,30565.634628207,0
+IGI.US,D,20160629,000000,15.9498,16.1023,15.9498,16.0441,38581.501113902,0
+IGI.US,D,20160630,000000,16.0237,16.1092,15.94,15.94,46064.485304988,0
+IGI.US,D,20160701,000000,15.94,16.0198,15.839,15.8768,23553.808913819,0
+IGI.US,D,20160705,000000,15.9935,16.0567,15.9245,15.9245,49881.07471232,0
+IGI.US,D,20160706,000000,15.8992,16.1092,15.8505,16.0674,34581.79771344,0
+IGI.US,D,20160707,000000,16.0148,16.1364,16.0148,16.1364,23785.273230976,0
+IGI.US,D,20160708,000000,16.0567,16.2345,16.05,16.1899,55723.234077344,0
+IGI.US,D,20160711,000000,16.1617,16.2588,16.0849,16.1977,65695.745590733,0
+IGI.US,D,20160712,000000,16.1305,16.219,15.8768,16.0674,67046.468472628,0
+IGI.US,D,20160713,000000,16.1617,16.1977,15.871,16.0012,54878.646502297,0
+IGI.US,D,20160714,000000,16.009,16.1617,15.8505,15.9245,64783.261815988,0
+IGI.US,D,20160715,000000,16.0148,16.0148,15.8729,15.9633,33266.051661694,0
+IGI.US,D,20160718,000000,15.9245,16.1617,15.8992,16.117,38264.652181971,0
+IGI.US,D,20160719,000000,16.1617,16.2588,15.9925,16.2559,38262.594721376,0
+IGI.US,D,20160720,000000,16.2434,16.2434,15.8982,15.9225,70294.170024904,0
+IGI.US,D,20160721,000000,16.0004,16.2811,15.9225,16.1977,43166.552054192,0
+IGI.US,D,20160722,000000,16.0927,16.1977,16.0431,16.183,28912.465038562,0
+IGI.US,D,20160725,000000,16.0674,16.1899,16.0237,16.0839,35149.656838198,0
+IGI.US,D,20160726,000000,16.0616,16.1354,16.049,16.1082,44239.517755499,0
+IGI.US,D,20160727,000000,16.1442,16.2959,16.0557,16.2811,26367.38628014,0
+IGI.US,D,20160728,000000,16.2811,16.2881,16.1092,16.2881,38709.063670912,0
+IGI.US,D,20160729,000000,16.3307,16.3307,16.1345,16.3144,56588.39625836,0
+IGI.US,D,20160801,000000,16.3307,16.4651,16.2258,16.3512,36768.878327994,0
+IGI.US,D,20160802,000000,16.4146,16.6546,16.0237,16.3678,21921.213930144,0
+IGI.US,D,20160803,000000,16.4601,16.5262,16.3678,16.4844,35399.638300728,0
+IGI.US,D,20160804,000000,16.5563,16.7478,16.4786,16.6614,44515.217475488,0
+IGI.US,D,20160805,000000,16.7119,16.9811,16.5807,16.9316,36583.706874269,0
+IGI.US,D,20160808,000000,16.9316,17.1637,16.7771,16.8508,42226.292561388,0
+IGI.US,D,20160809,000000,16.8508,17.0853,16.7323,16.8198,49227.830972792,0
+IGI.US,D,20160810,000000,16.7323,16.8578,16.6614,16.8578,31299.119331017,0
+IGI.US,D,20160811,000000,16.8578,17.3632,16.7166,17.1046,71947.339614549,0
+IGI.US,D,20160812,000000,16.9607,17.2436,16.9607,17.052,41262.37227172,0
+IGI.US,D,20160815,000000,17.1775,17.1775,17.0463,17.0853,53046.477840719,0
+IGI.US,D,20160816,000000,17.1474,17.1474,16.8664,16.8984,35938.692977127,0
+IGI.US,D,20160817,000000,17.3039,17.3039,16.5865,16.7109,66465.235853989,0
+IGI.US,D,20160818,000000,16.6486,16.7468,16.4697,16.4979,32551.084104258,0
+IGI.US,D,20160819,000000,16.4913,16.9675,16.4913,16.7042,36834.717067095,0
+IGI.US,D,20160822,000000,16.641,16.9054,16.5156,16.5554,30501.853349701,0
+IGI.US,D,20160823,000000,16.6857,16.8032,16.5067,16.5681,61786.570456539,0
+IGI.US,D,20160824,000000,16.6546,16.7042,16.4669,16.532,40909.517779343,0
+IGI.US,D,20160825,000000,16.6203,16.846,16.4408,16.4641,38792.390825089,0
+IGI.US,D,20160826,000000,16.4697,17.1133,16.4641,16.9675,70520.490690568,0
+IGI.US,D,20160829,000000,16.8295,17.022,16.7381,16.8916,52287.274880447,0
+IGI.US,D,20160830,000000,16.7887,17.1329,16.6992,16.9675,29300.296361085,0
+IGI.US,D,20160831,000000,17.0783,17.262,16.7468,16.7761,38630.880168229,0
+IGI.US,D,20160901,000000,16.8032,16.9811,16.3445,16.3735,43721.037685069,0
+IGI.US,D,20160902,000000,16.3949,16.6243,16.3278,16.4756,41775.708690657,0
+IGI.US,D,20160906,000000,16.5826,16.603,16.366,16.4408,38452.909826592,0
+IGI.US,D,20160907,000000,16.532,16.6486,16.4454,16.641,35252.529868045,0
+IGI.US,D,20160908,000000,16.6604,16.8508,16.4601,16.8508,30959.63833252,0
+IGI.US,D,20160909,000000,16.812,16.812,16.5156,16.668,36028.192513094,0
+IGI.US,D,20160912,000000,16.7819,17.0773,16.7109,16.9986,45108.794857707,0
+IGI.US,D,20160913,000000,17.022,17.0686,16.668,17.0686,43753.95705462,0
+IGI.US,D,20160914,000000,16.9237,16.9918,16.5681,16.7643,39921.93669281,0
+IGI.US,D,20160915,000000,16.7702,16.7702,16.3367,16.6069,30410.296353137,0
+IGI.US,D,20160916,000000,16.5485,16.7887,16.5485,16.5603,47387.432468824,0
+IGI.US,D,20160919,000000,16.6857,16.9159,16.6243,16.668,84011.259824733,0
+IGI.US,D,20160920,000000,16.8373,16.8956,16.3492,16.3803,44165.449174009,0
+IGI.US,D,20160921,000000,16.5767,16.6914,16.2774,16.292,30963.753253715,0
+IGI.US,D,20160922,000000,16.5067,16.8305,16.4192,16.4192,44932.881976669,0
+IGI.US,D,20160923,000000,16.5485,16.7265,16.4776,16.5767,32865.87557559,0
+IGI.US,D,20160926,000000,16.6128,16.9179,16.6128,16.9112,48419.248958192,0
+IGI.US,D,20160927,000000,16.9402,17.407,16.8139,17.3719,53015.615931765,0
+IGI.US,D,20160928,000000,17.2485,17.2873,17.161,17.2485,42821.927404204,0
+IGI.US,D,20160929,000000,17.2203,17.3408,16.9422,17.056,44464.809690865,0
+IGI.US,D,20160930,000000,17.1825,17.3902,16.9257,16.9257,30311.538244483,0
+IGI.US,D,20161003,000000,17.0423,17.3009,16.9218,17.0627,24046.570726787,0
+IGI.US,D,20161004,000000,17.161,17.1755,16.8518,17.1279,17223.002657023,0
+IGI.US,D,20161005,000000,17.1279,17.1367,16.9461,16.9461,32335.050741578,0
+IGI.US,D,20161006,000000,16.8693,16.8693,16.5399,16.5563,33471.797721389,0
+IGI.US,D,20161007,000000,16.5613,16.7478,16.2851,16.4408,44388.683648777,0
+IGI.US,D,20161010,000000,16.5165,16.6624,16.4056,16.6614,21557.043404486,0
+IGI.US,D,20161011,000000,16.533,16.6361,16.2161,16.4192,67840.648263047,0
+IGI.US,D,20161012,000000,16.3192,16.3949,16.2161,16.2229,26994.911762209,0
+IGI.US,D,20161013,000000,16.292,16.3492,15.9945,15.9945,65534.234933872,0
+IGI.US,D,20161014,000000,16.0451,16.2901,15.8429,15.8623,46417.339797364,0
+IGI.US,D,20161017,000000,15.8758,15.939,15.6989,15.7378,59601.547302583,0
+IGI.US,D,20161018,000000,15.8117,15.8691,15.6338,15.6417,55287.052430792,0
+IGI.US,D,20161019,000000,15.6719,15.9566,15.6164,15.7884,64998.266448369,0
+IGI.US,D,20161020,000000,15.7953,15.9643,15.7534,15.7602,30372.233332094,0
+IGI.US,D,20161021,000000,15.8291,15.871,15.7963,15.8505,17892.706081327,0
+IGI.US,D,20161024,000000,15.7737,16.0324,15.7291,15.912,63265.884625741,0
+IGI.US,D,20161025,000000,15.8224,16.08,15.8224,16.0518,26084.48544806,0
+IGI.US,D,20161026,000000,15.941,16.2015,15.9353,16.0674,23534.263038148,0
+IGI.US,D,20161027,000000,16.0391,16.1423,15.9507,15.9566,37235.9218835,0
+IGI.US,D,20161028,000000,16.0265,16.1199,15.8127,15.941,43616.107194624,0
+IGI.US,D,20161031,000000,16.011,16.0324,15.871,15.94,25849.934940009,0
+IGI.US,D,20161101,000000,15.8837,16.0509,15.8837,15.9507,28921.723611248,0
+IGI.US,D,20161102,000000,15.9158,16.0247,15.838,16.0188,38074.337076754,0
+IGI.US,D,20161103,000000,15.9507,16.0664,15.838,15.8787,43524.55019806,0
+IGI.US,D,20161104,000000,15.9566,16.011,15.8701,15.9158,40780.926492035,0
+IGI.US,D,20161107,000000,15.9254,16.011,15.6989,15.6989,42327.108130639,0
+IGI.US,D,20161108,000000,15.7291,15.7291,15.4958,15.6804,33418.303745871,0
+IGI.US,D,20161109,000000,15.4318,15.663,15.4318,15.5513,60027.441646152,0
+IGI.US,D,20161110,000000,15.526,15.526,15.2819,15.3053,85141.834422754,0
+IGI.US,D,20161111,000000,15.2762,15.4452,15.1284,15.3549,44646.894953694,0
+IGI.US,D,20161114,000000,15.5172,15.5172,15.0671,15.3296,38271.853294061,0
+IGI.US,D,20161115,000000,15.3228,15.7291,15.3228,15.6095,67534.086634104,0
+IGI.US,D,20161116,000000,15.7291,15.902,15.5102,15.8439,45977.04322962,0
+IGI.US,D,20161117,000000,15.8857,16.047,15.6719,15.7963,44491.556678625,0
+IGI.US,D,20161118,000000,15.8137,15.8137,15.4531,15.4579,39592.7429973,0
+IGI.US,D,20161121,000000,15.4725,15.4804,15.4318,15.4384,50832.650238407,0
+IGI.US,D,20161122,000000,15.4859,15.4949,15.4541,15.4725,45161.260102931,0
+IGI.US,D,20161123,000000,15.4318,15.5162,15.3675,15.4384,58184.985681589,0
+IGI.US,D,20161125,000000,15.5102,15.5385,15.4249,15.4656,18573.725538915,0
+IGI.US,D,20161128,000000,15.3908,15.4561,15.0796,15.0876,83997.886330853,0
+IGI.US,D,20161129,000000,15.1943,15.2226,15.0563,15.1254,68316.95039124,0
+IGI.US,D,20161130,000000,15.0117,15.1877,14.9369,15.1877,49743.224852325,0
+IGI.US,D,20161201,000000,15.1089,15.2712,15.0117,15.1254,53594.791089805,0
+IGI.US,D,20161202,000000,15.0516,15.2742,15.0516,15.2548,39864.327796098,0
+IGI.US,D,20161205,000000,15.2548,15.2742,15.2411,15.2548,39956.913522959,0
+IGI.US,D,20161206,000000,15.178,15.2811,15.0876,15.2548,44844.411171,0
+IGI.US,D,20161207,000000,15.2742,15.2811,15.2091,15.2411,40786.070143527,0
+IGI.US,D,20161208,000000,15.2811,15.2811,15.171,15.2411,56238.627956878,0
+IGI.US,D,20161209,000000,15.2742,15.313,15.2159,15.2811,66849.98098562,0
+IGI.US,D,20161212,000000,15.2682,15.2742,15.1487,15.178,62363.688153982,0
+IGI.US,D,20161213,000000,15.1555,15.2411,15.0516,15.2314,77030.2960193,0
+IGI.US,D,20161214,000000,15.1877,16.0207,15.1877,15.4075,170309.38710298,0
+IGI.US,D,20161215,000000,15.3034,15.4859,15.2615,15.2945,69403.289586428,0
+IGI.US,D,20161216,000000,15.2479,15.4696,15.2479,15.313,42077.12666811,0
+IGI.US,D,20161219,000000,15.2945,15.4949,15.1254,15.171,103190.90750945,0
+IGI.US,D,20161220,000000,15.2236,15.2411,15.1634,15.2032,58663.345270378,0
+IGI.US,D,20161221,000000,15.2314,15.3606,15.2091,15.3044,54089.61036337,0
+IGI.US,D,20161222,000000,15.3382,15.3539,15.2091,15.2548,56805.458351336,0
+IGI.US,D,20161223,000000,15.3763,15.3763,15.1634,15.178,42568.859750779,0
+IGI.US,D,20161227,000000,15.2032,15.2897,15.1477,15.2811,70142.946671028,0
+IGI.US,D,20161228,000000,15.2955,15.3908,15.2411,15.3218,54335.476904704,0
+IGI.US,D,20161229,000000,15.2548,15.4587,15.2548,15.3908,71357.877153524,0
+IGI.US,D,20161230,000000,15.4161,15.5708,15.3044,15.4968,76295.782586192,0
+IGI.US,D,20170103,000000,15.4968,15.6184,15.4676,15.5474,34687.756934184,0
+IGI.US,D,20170104,000000,15.5425,16.1811,15.4813,15.6669,85934.985482876,0
+IGI.US,D,20170105,000000,15.6591,15.7747,15.627,15.7175,40586.496465625,0
+IGI.US,D,20170106,000000,15.6437,15.7251,15.5793,15.6007,26157.525299252,0
+IGI.US,D,20170109,000000,15.5793,15.8176,15.5793,15.6804,25735.745876878,0
+IGI.US,D,20170110,000000,15.7641,15.8554,15.5851,15.6367,32432.780119933,0
+IGI.US,D,20170111,000000,15.5532,15.7398,15.5532,15.7175,51538.359223158,0
+IGI.US,D,20170112,000000,15.7398,15.8623,15.5851,15.6893,103646.63503166,0
+IGI.US,D,20170113,000000,15.6746,16.2734,15.6746,15.7398,49316.30177846,0
+IGI.US,D,20170117,000000,15.8623,16.1335,15.7398,16.1335,54336.505635003,0
+IGI.US,D,20170118,000000,16.1811,16.2588,15.9731,16.1587,50367.664143498,0
+IGI.US,D,20170119,000000,16.2881,16.3426,15.9536,16.2181,62252.585281748,0
+IGI.US,D,20170120,000000,16.2881,16.2881,16.0509,16.2345,33734.1239475,0
+IGI.US,D,20170123,000000,16.3803,16.3863,16.2122,16.3863,29211.825555416,0
+IGI.US,D,20170124,000000,16.3337,16.4027,16.1587,16.3337,34099.323203458,0
+IGI.US,D,20170125,000000,16.4027,16.4027,15.7835,15.7894,66108.266440421,0
+IGI.US,D,20170126,000000,15.9303,15.9303,15.5092,15.7963,82889.943799398,0
+IGI.US,D,20170127,000000,15.8729,15.8729,15.665,15.8157,130070.60147823,0
+IGI.US,D,20170130,000000,15.8876,15.8876,15.4794,15.5774,101865.90288501,0
+IGI.US,D,20170131,000000,15.6338,15.6427,15.5241,15.5241,47041.779088537,0
+IGI.US,D,20170201,000000,15.485,15.5832,15.4804,15.5092,37692.678136021,0
+IGI.US,D,20170202,000000,15.5017,15.6804,15.5017,15.598,81038.229262149,0
+IGI.US,D,20170203,000000,15.5832,15.665,15.5513,15.598,61949.109843698,0
+IGI.US,D,20170206,000000,15.5832,15.5911,15.5162,15.5415,59053.2340535,0
+IGI.US,D,20170207,000000,15.5326,15.625,15.5162,15.5589,59387.571400502,0
+IGI.US,D,20170208,000000,15.5832,15.77,15.5688,15.7241,87632.390475354,0
+IGI.US,D,20170209,000000,15.6571,15.7611,15.6348,15.7241,53119.51769191,0
+IGI.US,D,20170210,000000,15.7467,15.7963,15.7241,15.7757,71121.269184876,0
+IGI.US,D,20170213,000000,15.7757,15.8729,15.73,15.8321,50309.026516485,0
+IGI.US,D,20170214,000000,15.84,15.8564,15.7155,15.8058,33709.434420336,0
+IGI.US,D,20170215,000000,15.8604,15.8604,15.734,15.7553,49115.699370257,0
+IGI.US,D,20170216,000000,15.77,15.84,15.7467,15.7894,24393.252837373,0
+IGI.US,D,20170217,000000,15.6932,16.606,15.6932,16.0012,41360.101650075,0
+IGI.US,D,20170221,000000,16.0713,16.1655,15.7155,15.7835,80122.659296507,0
+IGI.US,D,20170222,000000,15.84,15.8972,15.8234,15.8876,24449.833003789,0
+IGI.US,D,20170223,000000,15.9381,15.9935,15.8817,15.9546,37579.517803189,0
+IGI.US,D,20170224,000000,15.9702,16.1977,15.9624,16.0247,32758.88762455,0
+IGI.US,D,20170227,000000,15.9381,16.0606,15.8604,15.8604,41725.300906032,0
+IGI.US,D,20170228,000000,15.9313,15.9857,15.8817,15.9624,57749.832765333,0
+IGI.US,D,20170301,000000,15.905,16.013,15.8817,15.8876,25788.211122101,0
+IGI.US,D,20170302,000000,15.8972,15.9011,15.8234,15.8876,11369.527258715,0
+IGI.US,D,20170303,000000,15.8972,16.0606,15.7077,15.7835,55469.137693621,0
+IGI.US,D,20170306,000000,15.8321,15.8321,15.6387,15.73,73213.706611969,0
+IGI.US,D,20170307,000000,15.6561,15.734,15.5007,15.5503,49541.593713825,0
+IGI.US,D,20170308,000000,15.5152,15.6328,15.4423,15.5152,44870.129428462,0
+IGI.US,D,20170309,000000,15.5152,15.5309,14.9339,15.1644,118822.46439473,0
+IGI.US,D,20170310,000000,15.1789,15.2499,15.0788,15.1963,57925.745646372,0
+IGI.US,D,20170313,000000,15.2042,15.2897,15.0553,15.1644,52611.324924465,0
+IGI.US,D,20170314,000000,15.172,15.1887,15.0866,15.1565,28668.655957823,0
+IGI.US,D,20170315,000000,15.1963,15.3559,15.1449,15.3559,51490.00889913,0
+IGI.US,D,20170316,000000,15.3792,15.4627,15.3159,15.4354,41073.085896801,0
+IGI.US,D,20170317,000000,15.4774,15.5007,15.4288,15.5007,34129.156382113,0
+IGI.US,D,20170320,000000,15.5765,15.5765,15.0866,15.484,66419.971720857,0
+IGI.US,D,20170321,000000,15.4919,15.5405,15.4774,15.5405,28587.386264243,0
+IGI.US,D,20170322,000000,15.5405,15.6154,15.5405,15.5765,30919.517850881,0
+IGI.US,D,20170323,000000,15.4919,15.5688,15.4705,15.5221,45884.457502755,0
+IGI.US,D,20170324,000000,15.5464,15.5678,15.5152,15.5464,24002.335323954,0
+IGI.US,D,20170327,000000,15.5405,15.5822,15.5152,15.5765,51917.960703294,0
+IGI.US,D,20170328,000000,15.5901,15.6154,15.5221,15.5317,38689.517795241,0
+IGI.US,D,20170329,000000,15.5765,15.6242,15.5365,15.598,25730.602225386,0
+IGI.US,D,20170330,000000,15.6571,15.6719,15.5931,15.6503,28620.305633795,0
+IGI.US,D,20170331,000000,15.6863,15.6942,15.6242,15.6863,44851.61228309,0
+IGI.US,D,20170403,000000,15.6503,15.7553,15.6503,15.7477,31181.84407699,0
+IGI.US,D,20170404,000000,15.6999,15.7398,15.6154,15.6338,29129.527131539,0
+IGI.US,D,20170405,000000,15.5901,15.6493,15.419,15.419,68669.804883616,0
+IGI.US,D,20170406,000000,15.4492,15.6719,15.4492,15.6719,39256.3481897,0
+IGI.US,D,20170407,000000,15.665,15.77,15.6154,15.77,62994.299826945,0
+IGI.US,D,20170410,000000,15.7767,15.8827,15.7155,15.7477,46740.361111085,0
+IGI.US,D,20170411,000000,15.7553,15.8554,15.6242,15.8419,21500.463238069,0
+IGI.US,D,20170412,000000,15.8176,15.9323,15.6338,15.8078,42748.887553012,0
+IGI.US,D,20170413,000000,15.7904,15.8623,15.7767,15.8176,48917.154422652,0
+IGI.US,D,20170417,000000,15.8419,15.8419,15.7398,15.7904,49810.092321725,0
+IGI.US,D,20170418,000000,15.7981,15.8409,15.7845,15.8176,32472.900601574,0
+IGI.US,D,20170419,000000,15.8895,15.94,15.8341,15.8468,33823.623483467,0
+IGI.US,D,20170420,000000,15.9566,15.9566,15.7981,15.8468,38886.005282248,0
+IGI.US,D,20170421,000000,15.8748,15.94,15.7767,15.8419,60622.047758667,0
+IGI.US,D,20170424,000000,15.8623,15.8623,15.7767,15.8253,31697.237956526,0
+IGI.US,D,20170425,000000,15.8176,15.9343,15.7155,15.7155,39543.363942973,0
+IGI.US,D,20170426,000000,15.7155,15.77,15.6204,15.7398,60545.921716581,0
+IGI.US,D,20170427,000000,15.7398,15.7631,15.7038,15.7553,45086.162791141,0
+IGI.US,D,20170428,000000,15.7631,15.8895,15.73,15.8895,30207.636484338,0
+IGI.US,D,20170501,000000,15.8982,15.8982,15.7981,15.8341,35465.47703983,0
+IGI.US,D,20170502,000000,15.8341,15.9643,15.8341,15.9498,40616.32964428,0
+IGI.US,D,20170503,000000,15.9643,16.0198,15.9566,16.0052,28748.896921103,0
+IGI.US,D,20170504,000000,16.013,16.013,15.8176,15.8341,48292.715131478,0
+IGI.US,D,20170505,000000,15.8419,15.8748,15.7767,15.8748,21330.722738821,0
+IGI.US,D,20170508,000000,15.9148,15.9148,15.73,15.8682,77591.982762266,0
+IGI.US,D,20170509,000000,15.8468,15.8682,15.7904,15.8176,43367.154462394,0
+IGI.US,D,20170510,000000,15.8419,15.9829,15.8419,15.9643,38148.405658246,0
+IGI.US,D,20170511,000000,15.9566,16.0451,15.8623,15.94,59354.65203095,0
+IGI.US,D,20170512,000000,15.9498,16.0674,15.9343,15.9643,45252.817099494,0
+IGI.US,D,20170515,000000,15.9731,16.0411,15.8895,15.8982,51639.174792409,0
+IGI.US,D,20170516,000000,15.9896,15.9896,15.8419,15.8468,49322.474160251,0
+IGI.US,D,20170517,000000,15.8468,16.0616,15.8468,16.0616,41940.305538413,0
+IGI.US,D,20170518,000000,16.151,16.151,15.9994,16.0616,35384.20734625,0
+IGI.US,D,20170519,000000,16.1102,16.2521,16.0761,16.1811,40126.654022206,0
+IGI.US,D,20170522,000000,16.1967,16.2754,16.1637,16.2345,32811.352869771,0
+IGI.US,D,20170523,000000,16.2258,16.2969,16.1665,16.2677,32755.801433654,0
+IGI.US,D,20170524,000000,16.3054,16.3813,16.0859,16.2969,51537.33049286,0
+IGI.US,D,20170525,000000,16.2181,16.2297,16.0616,16.0674,32185.884848299,0
+IGI.US,D,20170526,000000,16.0616,16.119,16.049,16.049,13517.516121924,0
+IGI.US,D,20170530,000000,16.049,16.0947,15.9566,15.9984,42100.787464974,0
+IGI.US,D,20170531,000000,16.0616,16.0616,15.9148,15.9984,38781.074791805,0
+IGI.US,D,20170601,000000,15.941,16.0518,15.941,16.0295,33476.941372883,0
+IGI.US,D,20170602,000000,16.0557,16.1413,16.0509,16.1413,17747.655109243,0
+IGI.US,D,20170605,000000,16.1325,16.1325,16.0761,16.0859,35492.22402759,0
+IGI.US,D,20170606,000000,16.0859,16.2122,16.0859,16.2054,26621.482663862,0
+IGI.US,D,20170607,000000,16.2122,16.2677,16.1529,16.2598,25873.595736875,0
+IGI.US,D,20170608,000000,16.2598,16.4533,16.2258,16.3287,51137.154406754,0
+IGI.US,D,20170609,000000,16.3287,16.6079,16.2831,16.5165,45477.08030456,0
+IGI.US,D,20170612,000000,16.5067,16.5067,16.3755,16.4369,17516.190792086,0
+IGI.US,D,20170613,000000,16.4756,16.4756,16.3124,16.4435,44063.60487446,0
+IGI.US,D,20170614,000000,16.4989,16.4989,16.2901,16.3124,43547.182264628,0
+IGI.US,D,20170615,000000,16.3054,16.3054,16.1724,16.1724,35433.586400577,0
+IGI.US,D,20170616,000000,16.2054,16.2969,16.1743,16.2181,26490.833915958,0
+IGI.US,D,20170619,000000,16.3755,16.3883,16.2677,16.3287,39328.359310592,0
+IGI.US,D,20170620,000000,16.3202,16.4611,16.3202,16.4611,21080.741276293,0
+IGI.US,D,20170621,000000,16.4825,16.5846,16.428,16.5846,24618.544772737,0
+IGI.US,D,20170622,000000,16.5777,16.955,16.5777,16.7052,40392.066439213,0
+IGI.US,D,20170623,000000,16.74,16.948,16.6896,16.7662,37374.800473793,0
+IGI.US,D,20170626,000000,16.7721,16.9898,16.6866,16.9257,52157.654862838,0
+IGI.US,D,20170627,000000,16.9169,16.9898,16.6614,16.6614,53245.022788323,0
+IGI.US,D,20170628,000000,16.7052,16.8198,16.6914,16.7789,13023.725578658,0
+IGI.US,D,20170629,000000,16.669,16.8198,16.6614,16.811,16644.85622928,0
+IGI.US,D,20170630,000000,16.9169,17.1231,16.8528,16.9743,30211.751405531,0
+IGI.US,D,20170703,000000,17.1142,17.1142,16.9169,17.0863,15886.681999306,0
+IGI.US,D,20170705,000000,17.1395,17.1395,16.8198,16.8198,33470.768991091,0
+IGI.US,D,20170706,000000,16.8994,17.0131,16.7304,16.8469,47611.695673891,0
+IGI.US,D,20170707,000000,16.7721,16.8587,16.6118,16.669,33787.617923022,0
+IGI.US,D,20170710,000000,16.7662,16.8469,16.7488,16.8022,30272.44649314,0
+IGI.US,D,20170711,000000,16.8771,16.8994,16.7829,16.811,35261.788440732,0
+IGI.US,D,20170712,000000,16.8994,16.8994,16.6079,16.7721,31349.527115643,0
+IGI.US,D,20170713,000000,16.7867,16.811,16.4146,16.4146,36420.138756812,0
+IGI.US,D,20170714,000000,16.4913,16.8994,16.4913,16.6914,26452.770894914,0
+IGI.US,D,20170717,000000,16.8587,16.8587,16.3454,16.3454,29162.44650109,0
+IGI.US,D,20170718,000000,16.5485,16.8771,16.5485,16.8771,41534.985800815,0
+IGI.US,D,20170719,000000,16.9169,16.9169,16.7245,16.7789,19223.883087551,0
+IGI.US,D,20170720,000000,16.7867,16.9326,16.74,16.9326,26876.607777884,0
+IGI.US,D,20170721,000000,16.9247,16.948,16.7945,16.8383,25811.871918967,0
+IGI.US,D,20170724,000000,16.9675,17.1483,16.8518,17.1483,38254.364878987,0
+IGI.US,D,20170725,000000,17.1483,17.2271,16.5272,17.2124,22055.977599245,0
+IGI.US,D,20170726,000000,17.087,17.1861,17.057,17.0939,31521.325075487,0
+IGI.US,D,20170727,000000,17.1861,17.1861,17.0239,17.1736,21752.502161196,0
+IGI.US,D,20170728,000000,17.1483,17.1483,17.087,17.1404,12976.403984928,0
+IGI.US,D,20170731,000000,17.1404,17.2271,17.1404,17.2271,37036.348205596,0
+IGI.US,D,20170801,000000,17.2271,17.6917,17.2271,17.5984,57110.991249983,0
+IGI.US,D,20170802,000000,18.0241,18.0241,17.1572,17.2844,75992.307148142,0
+IGI.US,D,20170803,000000,17.3456,17.4108,17.3262,17.3554,14966.997112473,0
+IGI.US,D,20170804,000000,17.3174,17.3174,16.7964,16.811,44728.164647273,0
+IGI.US,D,20170807,000000,16.8469,16.9743,16.8295,16.9383,23307.942372483,0
+IGI.US,D,20170808,000000,16.9811,17.0997,16.9811,17.0939,20896.598552867,0
+IGI.US,D,20170809,000000,17.2941,17.2941,16.9102,16.9695,24506.413170204,0
+IGI.US,D,20170810,000000,17.1572,17.1572,16.7721,16.8771,40610.157262488,0
+IGI.US,D,20170811,000000,16.9579,17.3262,16.811,17.3262,40863.224915913,0
+IGI.US,D,20170814,000000,17.3262,17.3262,17.2193,17.2883,17499.73110731,0
+IGI.US,D,20170815,000000,17.1861,17.1861,17.1404,17.1483,22210.287144015,0
+IGI.US,D,20170816,000000,17.2193,17.3865,17.1707,17.3865,27549.397393086,0
+IGI.US,D,20170817,000000,17.7006,17.7006,17.3622,17.3622,24268.776471257,0
+IGI.US,D,20170818,000000,17.6257,17.6257,17.2941,17.3029,23848.025779184,0
+IGI.US,D,20170821,000000,17.4593,17.7006,17.188,17.3456,23606.274159041,0
+IGI.US,D,20170822,000000,17.7006,17.7006,17.3952,17.5313,16812.539267931,0
+IGI.US,D,20170823,000000,17.5614,17.6926,17.3865,17.4865,27671.816298603,0
+IGI.US,D,20170824,000000,17.4865,17.4865,17.2543,17.3349,20551.973902877,0
+IGI.US,D,20170825,000000,17.3349,17.3349,17.1385,17.1795,18953.327019052,0
+IGI.US,D,20170828,000000,17.1717,17.3349,17.1717,17.2873,22277.154613416,0
+IGI.US,D,20170829,000000,17.2786,17.3049,17.1795,17.1795,23913.864518284,0
+IGI.US,D,20170830,000000,17.194,17.2104,17.1076,17.1552,24096.978511414,0
+IGI.US,D,20170831,000000,17.1795,17.1795,16.9452,17.0863,30780.639260587,0
+IGI.US,D,20170901,000000,17.0919,17.0919,16.9452,17.0374,26186.329747611,0
+IGI.US,D,20170905,000000,16.9967,17.1717,16.9383,16.9383,45518.229516499,0
+IGI.US,D,20170906,000000,16.9383,16.9645,16.8811,16.9307,32006.885776365,0
+IGI.US,D,20170907,000000,16.9724,16.9724,16.7488,16.8975,26066.997032987,0
+IGI.US,D,20170908,000000,16.8072,17.0863,16.8072,17.0863,23634.049877101,0
+IGI.US,D,20170911,000000,17.0374,17.1582,16.8363,16.8644,23715.319570679,0
+IGI.US,D,20170912,000000,16.9383,16.9383,16.7528,16.7974,31332.038700568,0
+IGI.US,D,20170913,000000,16.8072,16.8072,16.6729,16.7285,30431.899689405,0
+IGI.US,D,20170914,000000,16.7285,16.7352,16.6273,16.6351,36046.709658466,0
+IGI.US,D,20170915,000000,16.6273,16.7838,16.6108,16.6652,29131.584592134,0
+IGI.US,D,20170918,000000,16.6437,16.7225,16.6437,16.6575,20861.621722718,0
+IGI.US,D,20170919,000000,16.7285,16.8975,16.596,16.8363,39886.959862663,0
+IGI.US,D,20170920,000000,16.9724,17.061,16.7002,16.7225,61932.650158922,0
+IGI.US,D,20170921,000000,16.8072,16.8353,16.6652,16.6652,18713.632859508,0
+IGI.US,D,20170922,000000,16.8353,16.8821,16.7624,16.7974,17213.744084336,0
+IGI.US,D,20170925,000000,16.8072,16.8489,16.7439,16.7528,16906.153725092,0
+IGI.US,D,20170926,000000,16.8072,16.8295,16.709,16.7225,24461.149037071,0
+IGI.US,D,20170927,000000,16.7528,17.0997,16.7225,16.7838,32845.300969619,0
+IGI.US,D,20170928,000000,16.8489,17.0706,16.7682,16.7915,36148.553958014,0
+IGI.US,D,20170929,000000,16.8489,16.9054,16.7285,16.7528,33770.129507946,0
+IGI.US,D,20171002,000000,16.8821,16.8821,16.709,16.7974,18183.836755795,0
+IGI.US,D,20171003,000000,16.8654,17.0473,16.8353,16.9392,32859.703193799,0
+IGI.US,D,20171004,000000,16.8489,16.8489,16.6652,16.6652,42344.596545713,0
+IGI.US,D,20171005,000000,16.7225,16.7672,16.6575,16.7147,16807.39561644,0
+IGI.US,D,20171006,000000,16.6263,16.8489,16.5573,16.8489,41949.564111099,0
+IGI.US,D,20171009,000000,16.8568,16.9733,16.7285,16.7838,36138.26665503,0
+IGI.US,D,20171010,000000,16.7974,17.2339,16.6575,16.7751,29783.799601368,0
+IGI.US,D,20171011,000000,16.7751,16.7751,16.6263,16.7528,26202.789432385,0
+IGI.US,D,20171012,000000,16.7682,16.7721,16.6818,16.6818,15765.291824087,0
+IGI.US,D,20171013,000000,16.709,16.7624,16.7002,16.709,21911.955357459,0
+IGI.US,D,20171016,000000,16.6729,16.7186,16.6437,16.6575,14852.808049341,0
+IGI.US,D,20171017,000000,16.6108,16.7342,16.6108,16.6818,19794.828403202,0
+IGI.US,D,20171018,000000,16.7682,16.8568,16.7537,16.7537,29485.46781481,0
+IGI.US,D,20171019,000000,16.709,16.9569,16.709,16.7974,31367.015530715,0
+IGI.US,D,20171020,000000,16.8168,16.8578,16.5708,16.8578,24078.461366039,0
+IGI.US,D,20171023,000000,16.8761,17.0239,16.8315,17.0054,18711.575398912,0
+IGI.US,D,20171024,000000,16.9898,17.0627,16.8616,17.0627,42431.009890784,0
+IGI.US,D,20171025,000000,17.0627,17.3408,16.9383,17.3408,26875.579047586,0
+IGI.US,D,20171026,000000,16.8265,17.0317,16.8178,16.8498,33606.56139049,0
+IGI.US,D,20171027,000000,16.883,16.9685,16.6427,16.7002,28170.750493362,0
+IGI.US,D,20171030,000000,16.7352,17.1424,16.7352,17.1424,20576.663430041,0
+IGI.US,D,20171031,000000,17.1114,17.1745,16.9064,17.0948,21704.151837167,0
+IGI.US,D,20171101,000000,17.1171,17.4846,17.0987,17.4293,19386.422474709,0
+IGI.US,D,20171102,000000,17.4117,17.4448,17.2232,17.3408,22562.112906093,0
+IGI.US,D,20171103,000000,17.3592,17.4846,16.9471,17.0054,52857.191465799,0
+IGI.US,D,20171106,000000,17.0239,17.3506,17.0141,17.0491,23300.741260396,0
+IGI.US,D,20171107,000000,17.1502,17.1592,16.9326,17.0491,22249.378895356,0
+IGI.US,D,20171108,000000,17.056,17.2961,16.9743,17.0491,15100.732051273,0
+IGI.US,D,20171109,000000,17.1016,17.1016,16.6253,16.7838,28917.608690054,0
+IGI.US,D,20171110,000000,16.8498,16.8946,16.4756,16.603,26065.968302688,0
+IGI.US,D,20171113,000000,16.9665,17.0491,16.7186,16.8168,32700.249997535,0
+IGI.US,D,20171114,000000,16.7439,16.7595,16.6193,16.6253,27456.811666223,0
+IGI.US,D,20171115,000000,16.7682,16.7915,16.6575,16.7147,15319.851604849,0
+IGI.US,D,20171116,000000,16.8664,16.8664,16.7682,16.8498,40201.751333995,0
+IGI.US,D,20171117,000000,16.8578,17.4428,16.8072,17.3213,17763.086063719,0
+IGI.US,D,20171120,000000,17.2844,17.2844,16.8984,17.1424,26780.935860126,0
+IGI.US,D,20171121,000000,17.1424,17.1424,16.8946,17.0725,32081.983088153,0
+IGI.US,D,20171122,000000,17.2153,17.2153,16.9461,17.1825,23386.125875169,0
+IGI.US,D,20171124,000000,17.5547,17.5547,17.4428,17.4944,11749.128738851,0
+IGI.US,D,20171127,000000,17.5158,17.5158,17.3932,17.4428,21769.990576268,0
+IGI.US,D,20171128,000000,17.5547,17.5547,17.1329,17.3515,32730.083176191,0
+IGI.US,D,20171129,000000,17.3417,17.4428,17.3417,17.3992,23689.601313218,0
+IGI.US,D,20171130,000000,17.3932,17.4136,17.3602,17.3992,29559.536396301,0
+IGI.US,D,20171201,000000,17.3669,17.5547,17.1647,17.5547,9026.0796387952,0
+IGI.US,D,20171204,000000,17.5469,17.5469,17.4711,17.5391,14381.649572642,0
+IGI.US,D,20171205,000000,17.5079,17.5547,17.3778,17.4944,15913.428987068,0
+IGI.US,D,20171206,000000,17.5547,17.5547,17.3515,17.477,17412.289031941,0
+IGI.US,D,20171207,000000,17.5547,17.5547,17.4313,17.4517,14853.836779641,0
+IGI.US,D,20171208,000000,17.477,17.5226,17.1825,17.19,24490.982215726,0
+IGI.US,D,20171211,000000,17.5547,17.5547,16.8654,16.9898,51332.613163465,0
+IGI.US,D,20171212,000000,16.9986,17.0141,16.641,16.8256,63941.760431837,0
+IGI.US,D,20171213,000000,16.9316,16.9316,16.7508,16.9054,23626.84876501,0
+IGI.US,D,20171214,000000,16.9392,17.0239,16.9392,17.0141,18728.035083687,0
+IGI.US,D,20171215,000000,17.0813,17.1592,16.9811,17.1502,23913.864518284,0
+IGI.US,D,20171218,000000,17.1592,17.2485,17.1249,17.2386,31950.305609949,0
+IGI.US,D,20171219,000000,17.1502,18.3061,17.0414,17.3417,62345.17100861,0
+IGI.US,D,20171220,000000,17.5158,17.8345,17.404,17.6566,41963.966335278,0
+IGI.US,D,20171221,000000,17.9007,18.0465,17.5799,17.9892,38446.737444803,0
+IGI.US,D,20171222,000000,17.8424,17.9892,17.6792,17.9822,44952.427852341,0
+IGI.US,D,20171226,000000,17.9396,18.4052,17.82,18.1224,47921.343493731,0
+IGI.US,D,20171227,000000,18.0922,18.3449,17.8112,18.0854,41641.973751857,0
+IGI.US,D,20171228,000000,18.1369,18.1369,17.6946,17.8103,42396.033060636,0
+IGI.US,D,20171229,000000,17.8103,18.2788,17.5158,18.2788,29268.405721833,0
+IGI.US,D,20180102,000000,18.2011,18.5325,17.4127,17.476,26484.661534168,0
+IGI.US,D,20180103,000000,17.9231,18.1097,17.8745,18.0513,24242.029483498,0
+IGI.US,D,20180104,000000,17.9231,18.1155,17.8103,17.8103,21384.216714342,0
+IGI.US,D,20180105,000000,17.8103,17.9892,17.8103,17.9569,27142.020194892,0
+IGI.US,D,20180108,000000,17.9747,17.9747,17.8687,17.9649,23281.195384725,0
+IGI.US,D,20180109,000000,17.9747,17.9747,17.9153,17.9747,12695.560613446,0
+IGI.US,D,20180110,000000,18.2107,18.2107,17.9533,18.0562,17487.386343729,0
+IGI.US,D,20180111,000000,18.1009,18.1369,17.9599,18.1291,26436.311210139,0
+IGI.US,D,20180112,000000,18.0046,18.0922,17.9892,18.027,20303.021170646,0
+IGI.US,D,20180116,000000,18.1438,18.1438,17.3992,17.3992,37575.402881996,0
+IGI.US,D,20180117,000000,17.4428,17.545,17.0277,17.5304,31092.344541025,0
+IGI.US,D,20180118,000000,17.4293,17.6373,17.4293,17.5013,18056.274198784,0
+IGI.US,D,20180119,000000,17.6277,17.6277,17.0443,17.2825,56145.013499716,0
+IGI.US,D,20180122,000000,17.3204,17.3389,16.8849,16.949,61756.737277883,0
+IGI.US,D,20180123,000000,16.9841,17.0511,16.9841,17.0357,20279.360373784,0
+IGI.US,D,20180124,000000,17.0443,17.0978,16.8936,16.8936,42365.171151681,0
+IGI.US,D,20180125,000000,16.9064,16.9374,16.6652,16.8353,45735.291609477,0
+IGI.US,D,20180126,000000,16.7751,16.7915,16.7314,16.7915,25600.982207778,0
+IGI.US,D,20180129,000000,16.8451,16.8451,16.7352,16.7915,18144.745004453,0
+IGI.US,D,20180130,000000,16.8451,16.8451,16.6594,16.7352,19137.469742479,0
+IGI.US,D,20180131,000000,16.8363,16.8363,16.6167,16.7352,18479.082351456,0
+IGI.US,D,20180201,000000,16.7751,16.7838,16.5671,16.5826,28821.936772295,0
+IGI.US,D,20180202,000000,16.6652,16.6652,16.4309,16.4572,29385.68097586,0
+IGI.US,D,20180205,000000,16.4231,16.4454,16.0947,16.1111,39397.28424059,0
+IGI.US,D,20180206,000000,15.9372,16.3893,15.9372,16.366,31025.477071623,0
+IGI.US,D,20180207,000000,16.366,16.5389,16.366,16.5057,23933.410393956,0
+IGI.US,D,20180208,000000,16.4969,16.5544,16.2969,16.2969,34067.432564205,0
+IGI.US,D,20180209,000000,16.4572,16.4572,16.2385,16.2744,32564.457598138,0
+IGI.US,D,20180212,000000,16.3502,16.3502,16.2568,16.2801,33594.216626908,0
+IGI.US,D,20180213,000000,16.3367,16.3367,16.1647,16.3192,34284.494657183,0
+IGI.US,D,20180214,000000,16.3192,16.4572,16.3192,16.3893,18330.945188476,0
+IGI.US,D,20180215,000000,16.5067,16.5826,16.4726,16.5826,25678.136980165,0
+IGI.US,D,20180216,000000,16.5067,16.5475,16.4796,16.4979,21247.395584646,0
+IGI.US,D,20180220,000000,16.5067,16.5067,16.5067,16.5067,7196.9971681114,0
+IGI.US,D,20180221,000000,16.4893,16.5232,16.4552,16.5146,19018.137027855,0
+IGI.US,D,20180222,000000,16.5475,16.6652,16.5232,16.6496,42780.778192265,0
+IGI.US,D,20180223,000000,16.8528,17.1404,16.7692,17.055,45353.632668745,0
+IGI.US,D,20180226,000000,16.9287,17.0307,16.8791,16.9617,39655.495545507,0
+IGI.US,D,20180227,000000,16.9617,16.9617,16.6213,16.6243,12994.921130301,0
+IGI.US,D,20180228,000000,16.6652,17.0035,16.6185,16.9083,44966.83007652,0
+IGI.US,D,20180301,000000,16.913,17.9084,16.7012,17.0394,68657.460120034,0
+IGI.US,D,20180302,000000,17.0394,17.0394,16.913,16.913,16950.389127926,0
+IGI.US,D,20180305,000000,16.8879,16.8879,16.7012,16.7012,15064.726490827,0
+IGI.US,D,20180306,000000,16.7295,16.7858,16.6827,16.7858,17572.770958502,0
+IGI.US,D,20180307,000000,16.9024,17.6596,16.7265,17.4079,18203.382631466,0
+IGI.US,D,20180308,000000,17.5351,17.7383,17.4079,17.5041,30547.117482834,0
+IGI.US,D,20180309,000000,17.6421,17.7383,17.4779,17.7026,49070.435237123,0
+IGI.US,D,20180312,000000,17.7229,17.7383,17.2776,17.7383,23279.137924128,0
+IGI.US,D,20180313,000000,17.7383,17.7383,17.7199,17.7296,17781.603209092,0
+IGI.US,D,20180314,000000,17.7383,18.0165,17.7383,17.8598,14765.365973971,0
+IGI.US,D,20180315,000000,18.2234,19.0876,17.6421,17.7383,38225.56043063,0
+IGI.US,D,20180316,000000,17.7383,17.7383,17.3535,17.4021,37345.996025438,0
+IGI.US,D,20180319,000000,17.3535,17.5322,17.1319,17.1319,14575.050868754,0
+IGI.US,D,20180320,000000,17.3436,17.5897,17.3436,17.5041,14350.787663687,0
+IGI.US,D,20180321,000000,17.5351,17.7383,17.4721,17.7383,24910.704177504,0
+IGI.US,D,20180322,000000,17.7314,18.067,17.7314,17.8512,15300.305729177,0
+IGI.US,D,20180323,000000,17.892,17.892,17.3,17.3223,40765.495537557,0
+IGI.US,D,20180326,000000,17.1552,17.3456,16.9588,17.0171,21782.335339852,0
+IGI.US,D,20180327,000000,17.0268,17.785,16.8781,16.8994,23774.985927991,0
+IGI.US,D,20180328,000000,17.1076,17.8735,16.8344,17.3223,74458.470273119,0
+IGI.US,D,20180329,000000,17.3679,17.8822,17.052,17.2922,55353.919900192,0
+IGI.US,D,20180402,000000,17.2853,17.5944,17.2853,17.366,22713.336259969,0
+IGI.US,D,20180403,000000,17.4468,17.5654,17.3679,17.5187,16752.872910621,0
+IGI.US,D,20180404,000000,17.892,17.892,17.5275,17.5584,22759.6291234,0
+IGI.US,D,20180405,000000,17.5255,17.716,17.5255,17.542,11006.385463355,0
+IGI.US,D,20180406,000000,17.6773,17.8512,17.4205,17.7026,19006.820994572,0
+IGI.US,D,20180409,000000,17.8512,17.8822,17.7529,17.8434,12087.581007048,0
+IGI.US,D,20180410,000000,17.892,17.892,17.3321,17.4012,20084.930347372,0
+IGI.US,D,20180411,000000,17.5255,17.5255,17.0863,17.0987,31161.269471021,0
+IGI.US,D,20180412,000000,17.1805,17.1805,16.8489,16.8489,31650.945093094,0
+IGI.US,D,20180413,000000,16.9579,17.2436,16.9579,17.0268,18497.599496829,0
+IGI.US,D,20180416,000000,16.9831,17.4458,16.9763,17.061,23830.537364109,0
+IGI.US,D,20180417,000000,17.0084,17.1805,16.606,16.6118,67496.023613059,0
+IGI.US,D,20180418,000000,16.6699,16.7585,16.4922,16.597,76097.237638586,0
+IGI.US,D,20180419,000000,16.5505,16.6273,16.535,16.5718,19747.506809472,0
+IGI.US,D,20180420,000000,16.597,16.6273,16.5184,16.535,23749.267670528,0
+IGI.US,D,20180423,000000,16.6118,16.6118,16.536,16.602,21204.18891211,0
+IGI.US,D,20180424,000000,16.606,16.6866,16.603,16.6614,31303.234252211,0
+IGI.US,D,20180425,000000,16.6614,16.7419,16.6401,16.6624,19567.47900724,0
+IGI.US,D,20180426,000000,16.7332,16.8158,16.6614,16.7672,11720.324290494,0
+IGI.US,D,20180427,000000,16.7819,16.9336,16.7721,16.9024,17907.108305505,0
+IGI.US,D,20180430,000000,16.8946,17.0287,16.8781,17.0094,31483.262054443,0
+IGI.US,D,20180501,000000,17.0617,17.0813,16.8674,17.0716,17698.276054916,0
+IGI.US,D,20180502,000000,17.0716,17.2386,17.0094,17.0734,16479.230651227,0
+IGI.US,D,20180503,000000,17.2396,17.2396,17.0463,17.1492,27663.586456215,0
+IGI.US,D,20180504,000000,17.1414,17.4661,17.1414,17.3942,28650.138812452,0
+IGI.US,D,20180507,000000,17.4856,17.4856,17.1106,17.19,12436.32057823,0
+IGI.US,D,20180508,000000,17.1582,17.1979,16.9422,17.1677,17254.893296275,0
+IGI.US,D,20180509,000000,17.1492,17.2543,17.0463,17.2475,9030.194559989,0
+IGI.US,D,20180510,000000,17.1582,17.3359,17.0939,17.0939,13683.141699979,0
+IGI.US,D,20180511,000000,17.2396,17.3456,17.1989,17.2163,13073.104632984,0
+IGI.US,D,20180514,000000,17.2163,17.3456,17.0939,17.0939,15579.091640064,0
+IGI.US,D,20180515,000000,17.1319,17.3446,16.9851,17.019,14459.833075325,0
+IGI.US,D,20180516,000000,17.0813,17.231,17.019,17.022,13869.341884002,0
+IGI.US,D,20180517,000000,17.19,17.2543,17.1191,17.2543,15097.645860378,0
+IGI.US,D,20180518,000000,17.3554,17.4098,17.2816,17.403,12315.959133309,0
+IGI.US,D,20180521,000000,17.6207,17.6207,17.3651,17.4341,10998.155620966,0
+IGI.US,D,20180522,000000,17.403,17.403,16.9947,16.9947,16358.869206305,0
+IGI.US,D,20180523,000000,17.1989,17.2183,17.1239,17.2077,17880.361317746,0
+IGI.US,D,20180524,000000,17.2543,17.4428,17.1602,17.4428,11198.758029168,0
+IGI.US,D,20180525,000000,17.4428,17.5167,17.1755,17.5167,20375.03229154,0
+IGI.US,D,20180529,000000,17.3807,17.3807,16.9102,17.0939,13965.01380176,0
+IGI.US,D,20180530,000000,17.053,17.1845,17.0366,17.0803,26315.949765217,0
+IGI.US,D,20180531,000000,17.0706,17.0706,16.9083,16.9102,28214.985896197,0
+IGI.US,D,20180601,000000,16.8139,16.9412,16.7323,16.7323,18848.396528608,0
+IGI.US,D,20180604,000000,16.7186,16.7799,16.7042,16.74,22311.102713265,0
+IGI.US,D,20180605,000000,16.7109,16.8926,16.7109,16.7799,27034.003513552,0
+IGI.US,D,20180606,000000,16.8139,16.8139,16.7186,16.7799,18525.375214887,0
+IGI.US,D,20180607,000000,16.74,16.883,16.7138,16.74,12301.55690913,0
+IGI.US,D,20180608,000000,16.8421,17.0404,16.668,16.7225,22030.259341782,0
+IGI.US,D,20180611,000000,16.7488,16.846,16.3873,16.3873,9235.9406196834,0
+IGI.US,D,20180612,000000,16.6943,16.6943,16.5485,16.6098,27353.938636376,0
+IGI.US,D,20180613,000000,16.667,16.6943,16.6185,16.6759,12478.498520467,0
+IGI.US,D,20180614,000000,16.6427,17.0094,16.6427,16.7245,19959.425250958,0
+IGI.US,D,20180615,000000,16.6943,17.2058,16.6943,16.8091,25819.073031055,0
+IGI.US,D,20180618,000000,16.9179,17.0433,16.8042,16.8236,15323.966526041,0
+IGI.US,D,20180619,000000,16.9179,16.9179,16.604,16.6427,23861.399273063,0
+IGI.US,D,20180620,000000,16.6506,16.7109,16.6185,16.6253,14826.061061581,0
+IGI.US,D,20180621,000000,16.7409,16.8149,16.6437,16.8149,15310.593032163,0
+IGI.US,D,20180622,000000,16.8849,17.1123,16.7672,16.7896,22192.79872894,0
+IGI.US,D,20180625,000000,16.9073,17.1114,16.6584,17.055,16862.947052556,0
+IGI.US,D,20180626,000000,17.1349,17.1853,16.9783,17.161,37052.807890371,0
+IGI.US,D,20180627,000000,17.1853,17.1853,17.0716,17.1114,13560.722794461,0
+IGI.US,D,20180628,000000,17.055,17.1853,16.9442,17.1259,22202.057301626,0
+IGI.US,D,20180629,000000,17.0384,17.1853,16.9655,17.1853,23761.61243411,0
+IGI.US,D,20180702,000000,17.0813,17.1133,16.9422,16.951,18881.31589816,0
+IGI.US,D,20180703,000000,17.0813,17.0813,16.6584,16.8489,8607.386407317,0
+IGI.US,D,20180705,000000,16.8344,17.0473,16.6943,16.7042,24703.929387512,0
+IGI.US,D,20180706,000000,16.8052,16.8587,16.6943,16.8421,28612.075791408,0
+IGI.US,D,20180709,000000,16.7409,16.7595,16.5399,16.5399,27304.559582049,0
+IGI.US,D,20180710,000000,16.6506,16.6847,16.5399,16.604,14206.765421902,0
+IGI.US,D,20180711,000000,16.7255,16.7896,16.6341,16.6972,11335.579158866,0
+IGI.US,D,20180712,000000,16.7672,17.0026,16.6253,16.7186,26587.534564013,0
+IGI.US,D,20180713,000000,16.7498,16.8149,16.4493,16.6943,17078.980415236,0
+IGI.US,D,20180716,000000,16.8344,16.8344,16.4562,16.604,20462.474366911,0
+IGI.US,D,20180717,000000,16.6253,16.667,16.5583,16.5777,40557.692017267,0
+IGI.US,D,20180718,000000,16.5777,16.5865,16.4369,16.4874,26916.728259526,0
+IGI.US,D,20180719,000000,16.531,16.7196,16.5087,16.7196,21769.990576268,0
+IGI.US,D,20180720,000000,16.6516,16.7119,16.5613,16.5613,15081.186175603,0
+IGI.US,D,20180723,000000,16.531,16.6594,16.496,16.496,32236.292632924,0
+IGI.US,D,20180724,000000,16.5563,16.6273,16.4369,16.4641,27222.261158172,0
+IGI.US,D,20180725,000000,16.3803,16.5049,16.3803,16.4146,26065.968302688,0
+IGI.US,D,20180726,000000,16.3863,16.4717,16.117,16.3998,29789.971983158,0
+IGI.US,D,20180727,000000,16.4201,16.4922,16.3317,16.3397,22222.631907596,0
+IGI.US,D,20180730,000000,16.2754,16.3397,16.2316,16.2316,30189.119338965,0
+IGI.US,D,20180731,000000,16.2578,16.3958,16.2578,16.2831,31817.599401446,0
+IGI.US,D,20180801,000000,16.2831,16.4369,16.2491,16.2491,24987.85894989,0
+IGI.US,D,20180802,000000,16.3064,16.3863,16.2316,16.2316,22919.082319662,0
+IGI.US,D,20180803,000000,16.2316,16.4641,16.2316,16.3134,25638.016498524,0
+IGI.US,D,20180806,000000,16.3134,16.428,16.2977,16.4201,16875.291816138,0
+IGI.US,D,20180807,000000,16.3949,16.5222,16.3949,16.4874,42519.480696452,0
+IGI.US,D,20180808,000000,16.531,16.6857,16.4874,16.668,33101.45481394,0
+IGI.US,D,20180809,000000,16.5688,16.668,16.5049,16.5049,12112.270534212,0
+IGI.US,D,20180810,000000,16.4786,16.605,16.4786,16.5222,11729.58286318,0
+IGI.US,D,20180813,000000,16.6263,16.6437,16.4874,16.4874,14091.547628472,0
+IGI.US,D,20180814,000000,16.4726,16.5379,16.3715,16.3715,34409.999753597,0
+IGI.US,D,20180815,000000,16.2578,16.4786,16.2578,16.4474,19333.957229488,0
+IGI.US,D,20180816,000000,16.5613,16.605,16.354,16.4231,25701.797777029,0
+IGI.US,D,20180817,000000,16.5136,16.5399,16.4445,16.4445,16667.488295846,0
+IGI.US,D,20180820,000000,16.5613,16.6437,16.531,16.6351,23455.050805166,0
+IGI.US,D,20180821,000000,16.6351,16.6857,16.6108,16.6108,18179.7218346,0
+IGI.US,D,20180822,000000,16.6516,16.668,16.606,16.6575,21203.16018181,0
+IGI.US,D,20180823,000000,16.605,16.7605,16.5777,16.7605,15644.930379165,0
+IGI.US,D,20180824,000000,16.7605,16.7605,16.6437,16.6769,21859.490112236,0
+IGI.US,D,20180827,000000,16.7265,16.7508,16.605,16.6594,21645.514210153,0
+IGI.US,D,20180828,000000,16.6594,16.7605,16.6584,16.7119,29992.631851957,0
+IGI.US,D,20180829,000000,16.7196,16.7196,16.5475,16.5475,24011.59389664,0
+IGI.US,D,20180830,000000,16.5688,16.7052,16.4631,16.6263,18373.123130714,0
+IGI.US,D,20180831,000000,16.531,16.6341,16.531,16.6193,32079.925627558,0
+IGI.US,D,20180904,000000,16.5222,16.5544,16.3463,16.361,30634.559558203,0
+IGI.US,D,20180905,000000,16.4717,16.5544,16.4435,16.4864,14069.944292204,0
+IGI.US,D,20180906,000000,16.4864,16.5603,16.4864,16.5554,19173.475302925,0
+IGI.US,D,20180907,000000,16.5855,16.6427,16.4864,16.5855,26316.978495516,0
+IGI.US,D,20180910,000000,16.6437,16.6437,16.4864,16.5475,19301.037859935,0
+IGI.US,D,20180911,000000,16.5688,16.6193,16.3863,16.3863,14300.379879062,0
+IGI.US,D,20180912,000000,16.6193,16.6193,16.4037,16.4631,18313.456773402,0
+IGI.US,D,20180913,000000,16.5603,16.5603,16.3939,16.4037,35431.528939979,0
+IGI.US,D,20180914,000000,16.4717,16.6108,16.3124,16.4533,23731.779255456,0
+IGI.US,D,20180917,000000,16.5554,16.605,16.3202,16.605,15541.02861902,0
+IGI.US,D,20180918,000000,16.668,16.7605,16.5127,16.5389,33370.982152139,0
+IGI.US,D,20180919,000000,16.7605,16.7605,16.6,16.7508,21105.430803455,0
+IGI.US,D,20180920,000000,16.8275,16.8703,16.7071,16.8626,22954.05914981,0
+IGI.US,D,20180921,000000,16.8713,16.8713,16.7332,16.8626,15378.489231862,0
+IGI.US,D,20180924,000000,16.8626,16.9227,16.7915,16.9227,36392.363038752,0
+IGI.US,D,20180925,000000,16.9227,16.9392,16.7419,16.8363,18482.168542352,0
+IGI.US,D,20180926,000000,16.9392,16.9392,16.7994,16.9227,28873.373287219,0
+IGI.US,D,20180927,000000,16.9569,17.192,16.7789,17.1697,24065.08787216,0
+IGI.US,D,20180928,000000,17.1602,17.3525,16.8956,17.3525,33909.008098241,0
+IGI.US,D,20181001,000000,17.3602,17.5022,17.2835,17.5022,24948.767198549,0
+IGI.US,D,20181002,000000,17.3865,17.7053,16.7332,16.7332,28850.741220654,0
+IGI.US,D,20181003,000000,16.9024,17.2883,16.3512,16.3512,42913.484400768,0
+IGI.US,D,20181004,000000,16.2443,16.4562,16.2443,16.3843,42171.76985557,0
+IGI.US,D,20181005,000000,16.3678,16.4513,16.253,16.3921,25708.998889119,0
+IGI.US,D,20181008,000000,16.4776,16.4776,16.1023,16.1023,32736.255557983,0
+IGI.US,D,20181009,000000,16.2716,16.3192,16.0148,16.0937,40897.173015763,0
+IGI.US,D,20181010,000000,16.0138,16.0138,15.8301,15.8301,38665.856998377,0
+IGI.US,D,20181011,000000,15.7457,15.8682,15.5375,15.6204,46491.408378855,0
+IGI.US,D,20181012,000000,15.7116,15.9419,15.5455,15.7205,42844.55947077,0
+IGI.US,D,20181015,000000,15.7378,15.8614,15.6737,15.771,22008.656005516,0
+IGI.US,D,20181016,000000,15.7205,15.8768,15.7185,15.7933,31412.27966385,0
+IGI.US,D,20181017,000000,15.8768,15.8768,15.6017,15.6017,34570.481680158,0
+IGI.US,D,20181018,000000,15.6485,15.7291,15.6204,15.6204,26003.215754482,0
+IGI.US,D,20181019,000000,15.6017,15.7796,15.6017,15.7796,40633.818059353,0
+IGI.US,D,20181022,000000,15.7796,15.9129,15.7047,15.7047,34005.708746297,0
+IGI.US,D,20181023,000000,15.5851,15.7047,15.5774,15.5931,39912.678120125,0
+IGI.US,D,20181024,000000,15.7047,15.7047,15.5375,15.5375,30202.492832845,0
+IGI.US,D,20181025,000000,15.5931,15.6561,15.4627,15.4715,35127.024771632,0
+IGI.US,D,20181026,000000,15.4249,15.5678,15.213,15.3015,29107.923795272,0
+IGI.US,D,20181029,000000,15.3625,15.4715,15.173,15.2382,23165.977591296,0
+IGI.US,D,20181030,000000,15.3286,15.3792,15.1206,15.2216,31662.261126377,0
+IGI.US,D,20181031,000000,15.2538,15.3792,15.0944,15.2216,44487.441757431,0
+IGI.US,D,20181101,000000,15.3198,15.3694,15.1877,15.3694,41968.081256471,0
+IGI.US,D,20181102,000000,15.4065,15.5375,15.3694,15.3694,31722.956213986,0
+IGI.US,D,20181105,000000,15.4151,15.4949,15.2926,15.4384,32065.523403379,0
+IGI.US,D,20181106,000000,15.5122,15.5851,15.4715,15.5774,37992.038652877,0
+IGI.US,D,20181107,000000,15.6114,15.6999,15.4151,15.4151,38556.811586737,0
+IGI.US,D,20181108,000000,15.3625,15.5579,15.3625,15.4541,30903.058166105,0
+IGI.US,D,20181109,000000,15.4151,15.4579,15.3286,15.4151,31589.221275185,0
+IGI.US,D,20181112,000000,15.4462,15.4462,15.1828,15.3015,27807.608698002,0
+IGI.US,D,20181113,000000,15.2849,15.3286,15.2538,15.2596,21350.268614492,0
+IGI.US,D,20181114,000000,15.3111,15.35,15.2216,15.2216,36713.326891876,0
+IGI.US,D,20181115,000000,15.2469,15.2762,15.2216,15.2216,25897.25653374,0
+IGI.US,D,20181116,000000,15.2216,15.3616,15.001,15.0769,40580.324083833,0
+IGI.US,D,20181119,000000,15.1119,15.17,15.0458,15.1536,35667.10817833,0
+IGI.US,D,20181120,000000,15.0283,15.2849,15.0283,15.2762,45129.369463677,0
+IGI.US,D,20181121,000000,15.2926,15.3461,15.1953,15.2762,32712.594761118,0
+IGI.US,D,20181123,000000,15.2762,15.4804,15.1953,15.3461,14172.817322052,0
+IGI.US,D,20181126,000000,15.3704,15.3704,15.1109,15.169,31468.859830265,0
+IGI.US,D,20181127,000000,15.1615,15.1953,14.8435,14.8435,61316.440710138,0
+IGI.US,D,20181128,000000,14.8435,15.1197,14.8435,15.1031,65910.750223113,0
+IGI.US,D,20181129,000000,15.0934,15.174,15.0759,15.1527,38870.574327772,0
+IGI.US,D,20181130,000000,15.1867,15.1867,15.0846,15.1293,34735.078527914,0
+IGI.US,D,20181203,000000,15.1953,15.1953,15.1477,15.1527,47375.087705242,0
+IGI.US,D,20181204,000000,15.213,15.2849,15.213,15.2849,41125.551142023,0
+IGI.US,D,20181206,000000,15.1293,15.7155,14.9582,15.7155,144356.57913311,0
+IGI.US,D,20181207,000000,15.7155,15.7241,15.5299,15.7241,166225.32781804,0
+IGI.US,D,20181210,000000,15.7155,15.7155,15.5299,15.5299,67317.024541124,0
+IGI.US,D,20181211,000000,15.5951,15.6407,15.5474,15.6036,42162.511282884,0
+IGI.US,D,20181212,000000,15.6407,15.7241,15.5299,15.5598,35223.725419688,0
+IGI.US,D,20181213,000000,15.5474,15.698,15.3286,15.3373,63154.781753507,0
+IGI.US,D,20181214,000000,15.3704,15.4394,15.1953,15.3539,41942.362999009,0
+IGI.US,D,20181217,000000,15.3625,15.3625,15.0536,15.1109,38860.287024789,0
+IGI.US,D,20181218,000000,15.1867,15.7494,15.1109,15.7494,78545.615748949,0
+IGI.US,D,20181219,000000,15.698,15.698,15.1197,15.1293,72956.524037351,0
+IGI.US,D,20181220,000000,15.0681,15.3364,14.5616,14.6229,78555.903051935,0
+IGI.US,D,20181221,000000,14.7328,15.0078,14.6375,15.0078,73969.823381346,0
+IGI.US,D,20181224,000000,14.9729,15.1877,14.7152,15.0759,33840.083168243,0
+IGI.US,D,20181226,000000,15.1381,15.1907,14.8133,15.1527,74576.774257444,0
+IGI.US,D,20181227,000000,15.2469,15.4413,15.1449,15.4413,68639.97170496,0
+IGI.US,D,20181228,000000,15.5066,15.6095,15.3549,15.3549,45525.430628589,0
+IGI.US,D,20181231,000000,15.5066,15.7845,15.4561,15.6601,133334.76271527,0
+IGI.US,D,20190102,000000,15.5415,15.731,15.5066,15.5142,54900.249838566,0
+IGI.US,D,20190103,000000,15.5415,15.5628,15.5066,15.5474,54405.430565,0
+IGI.US,D,20190104,000000,15.5628,15.6863,15.5066,15.6532,43720.00895477,0
+IGI.US,D,20190107,000000,15.6854,15.8534,15.6387,15.7611,27065.894152804,0
+IGI.US,D,20190108,000000,15.8281,15.912,15.6154,15.6154,35382.149885653,0
+IGI.US,D,20190109,000000,15.7271,15.7767,15.625,15.625,28410.444652907,0
+IGI.US,D,20190110,000000,15.6437,15.7358,15.6065,15.7097,26340.639292382,0
+IGI.US,D,20190111,000000,15.7271,15.8594,15.6397,15.8534,37100.129484101,0
+IGI.US,D,20190114,000000,15.8534,15.8534,15.7767,15.838,35826.561374593,0
+IGI.US,D,20190115,000000,15.8594,15.8594,15.77,15.7845,49347.163687414,0
+IGI.US,D,20190116,000000,15.77,15.8525,15.77,15.77,29715.903401668,0
+IGI.US,D,20190117,000000,15.77,15.939,15.77,15.8196,34427.48816867,0
+IGI.US,D,20190118,000000,15.838,15.9633,15.77,15.77,54557.682649174,0
+IGI.US,D,20190122,000000,15.7767,15.8777,15.7767,15.8534,39044.429748214,0
+IGI.US,D,20190123,000000,15.8682,15.902,15.77,15.8098,41016.505730386,0
+IGI.US,D,20190124,000000,15.838,15.9215,15.7845,15.7845,31662.261126377,0
+IGI.US,D,20190125,000000,15.8098,15.8953,15.8098,15.838,37550.713354832,0
+IGI.US,D,20190128,000000,15.838,15.9313,15.8196,15.9313,16101.686631688,0
+IGI.US,D,20190129,000000,15.9643,16.1587,15.8,16.1403,30130.481711951,0
+IGI.US,D,20190130,000000,16.2006,16.4931,16.15,16.4726,36983.882960376,0
+IGI.US,D,20190131,000000,16.4726,16.532,16.359,16.532,48674.374072213,0
+IGI.US,D,20190201,000000,16.5495,16.8811,16.4543,16.5826,76799.860432442,0
+IGI.US,D,20190204,000000,16.602,16.7439,16.5826,16.7032,33012.984008271,0
+IGI.US,D,20190205,000000,16.6749,16.7528,16.5242,16.532,34823.549333583,0
+IGI.US,D,20190206,000000,16.5156,16.5826,16.429,16.5826,25913.716218516,0
+IGI.US,D,20190207,000000,16.602,16.8295,16.4903,16.7099,16995.653261059,0
+IGI.US,D,20190208,000000,16.7099,16.7285,16.5661,16.5747,20692.90995377,0
+IGI.US,D,20190211,000000,16.5826,16.6486,16.3426,16.5067,26619.425203265,0
+IGI.US,D,20190212,000000,16.5583,16.8548,16.4349,16.5495,31072.798665352,0
+IGI.US,D,20190213,000000,16.5661,16.6167,16.3774,16.4369,45355.690129342,0
+IGI.US,D,20190214,000000,16.5505,16.9139,16.5242,16.6759,34000.565094805,0
+IGI.US,D,20190215,000000,16.7109,16.7129,16.5836,16.667,20534.485487804,0
+IGI.US,D,20190219,000000,16.667,16.8401,16.667,16.8217,33538.665190791,0
+IGI.US,D,20190220,000000,16.8217,16.883,16.8168,16.8654,67998.043998713,0
+IGI.US,D,20190221,000000,16.8654,16.8654,16.5242,16.6418,53836.542709946,0
+IGI.US,D,20190222,000000,16.6943,16.8401,16.6243,16.8315,41798.340757224,0
+IGI.US,D,20190225,000000,16.8315,16.8568,16.8022,16.8469,28453.651325442,0
+IGI.US,D,20190226,000000,16.8469,16.8654,16.8217,16.8217,11102.057381112,0
+IGI.US,D,20190227,000000,16.8916,16.9297,16.7546,16.9004,29599.656877941,0
+IGI.US,D,20190228,000000,16.9004,16.9004,16.7789,16.8654,30711.71433059,0
+IGI.US,D,20190301,000000,16.8654,16.8654,16.7643,16.7643,18711.575398912,0
+IGI.US,D,20190304,000000,16.7867,16.8042,16.6759,16.7449,15821.871990502,0
+IGI.US,D,20190305,000000,16.7449,16.7449,16.4726,16.533,15323.966526041,0
+IGI.US,D,20190306,000000,16.6759,16.6847,16.5671,16.6418,23985.875639177,0
+IGI.US,D,20190307,000000,16.6332,16.641,16.4454,16.5932,30666.450197457,0
+IGI.US,D,20190308,000000,16.6089,16.8916,16.5932,16.883,23066.190752344,0
+IGI.US,D,20190311,000000,16.9083,17.0249,16.7896,16.8916,27675.931219798,0
+IGI.US,D,20190312,000000,16.9908,16.9908,16.7285,16.883,24066.116602459,0
+IGI.US,D,20190313,000000,17.0151,17.0151,16.4979,16.6709,30213.808866129,0
+IGI.US,D,20190314,000000,16.7789,16.9073,16.5671,16.6089,16173.697752581,0
+IGI.US,D,20190315,000000,16.7042,16.9598,16.606,16.7196,24644.2630302,0
+IGI.US,D,20190318,000000,16.8022,16.9655,16.8022,16.9559,31866.978455773,0
+IGI.US,D,20190319,000000,17.0064,17.0803,16.9821,17.0347,48989.165543544,0
+IGI.US,D,20190320,000000,17.061,17.0803,16.986,17.0803,26811.79776908,0
+IGI.US,D,20190321,000000,17.1464,17.1464,16.9442,17.061,37939.573407655,0
+IGI.US,D,20190322,000000,17.0958,17.1376,17.0657,17.1376,25676.079519568,0
+IGI.US,D,20190325,000000,17.1542,17.1717,17.0706,17.1123,22700.991496386,0
+IGI.US,D,20190326,000000,17.1871,17.195,17.1123,17.1464,27921.797761132,0
+IGI.US,D,20190327,000000,17.1871,17.1871,17.1123,17.1871,26147.237996268,0
+IGI.US,D,20190328,000000,17.1871,17.2738,17.1123,17.2639,19713.558709623,0
+IGI.US,D,20190329,000000,17.3865,17.4322,17.1542,17.1542,69389.916092548,0
+IGI.US,D,20190401,000000,17.1637,17.2912,17.1637,17.2396,34862.641084924,0
+IGI.US,D,20190402,000000,17.3427,17.6052,17.3427,17.6052,14824.003600985,0
+IGI.US,D,20190403,000000,17.615,17.6247,17.3331,17.4205,38093.882952426,0
+IGI.US,D,20190404,000000,17.4993,17.8297,17.2543,17.8297,28048.331587845,0
+IGI.US,D,20190405,000000,17.7948,17.7948,17.1542,17.1542,69135.819708825,0
+IGI.US,D,20190408,000000,17.1376,17.4895,17.1376,17.3233,26999.026683404,0
+IGI.US,D,20190409,000000,17.403,17.403,17.2396,17.2835,17660.213033871,0
+IGI.US,D,20190410,000000,17.3068,17.3165,17.1201,17.1376,28403.243540817,0
+IGI.US,D,20190411,000000,17.1464,17.196,17.1123,17.1637,38030.10167392,0
+IGI.US,D,20190412,000000,17.1805,17.2133,17.1123,17.1123,30186.033148071,0
+IGI.US,D,20190415,000000,17.1201,17.1726,16.8821,16.9209,32940.972887378,0
+IGI.US,D,20190416,000000,16.9996,17.0433,16.8558,16.8906,30501.853349701,0
+IGI.US,D,20190417,000000,16.9209,16.9598,16.811,16.811,31175.6716952,0
+IGI.US,D,20190418,000000,16.913,17.189,16.8558,16.8906,26766.533635947,0
+IGI.US,D,20190422,000000,16.9004,16.9743,16.8469,16.8558,22195.884919836,0
+IGI.US,D,20190423,000000,16.8906,17.1434,16.8906,17.1289,41790.110914836,0
+IGI.US,D,20190424,000000,17.052,17.4924,17.0501,17.3174,27879.619818896,0
+IGI.US,D,20190425,000000,17.3544,17.5022,17.2863,17.3632,36865.578976049,0
+IGI.US,D,20190426,000000,17.4488,17.4488,17.3632,17.4488,18691.000792941,0
+IGI.US,D,20190429,000000,17.4488,17.5003,17.3632,17.3632,26735.671726993,0
+IGI.US,D,20190430,000000,17.4399,17.6655,17.3797,17.6655,53256.338821607,0
+IGI.US,D,20190501,000000,17.6382,17.8598,17.609,17.7987,43762.186897008,0
+IGI.US,D,20190502,000000,17.8764,18.0319,17.7987,17.9609,23598.044316654,0
+IGI.US,D,20190503,000000,17.9464,18.1418,17.9037,18.1019,35198.007162227,0
+IGI.US,D,20190506,000000,18.0232,18.1331,17.894,18.1331,41833.317587373,0
+IGI.US,D,20190507,000000,18.0319,18.4537,17.999,18.2206,45173.604866512,0
+IGI.US,D,20190508,000000,18.2565,18.3002,18.0932,18.1924,21189.786687931,0
+IGI.US,D,20190509,000000,18.1748,18.2011,18.0932,18.1924,24109.323274994,0
+IGI.US,D,20190510,000000,18.2206,18.3002,17.9326,17.9832,26273.771822979,0
+IGI.US,D,20190513,000000,17.9366,17.9366,17.5313,17.7081,21453.14164434,0
+IGI.US,D,20190514,000000,17.7909,17.8831,17.646,17.6829,26510.379791629,0
+IGI.US,D,20190515,000000,17.8172,17.8172,17.6898,17.7735,23993.076751268,0
+IGI.US,D,20190516,000000,17.7909,17.9113,17.7304,17.9113,33482.085024375,0
+IGI.US,D,20190517,000000,17.782,18.236,17.782,18.0155,26197.645780893,0
+IGI.US,D,20190520,000000,17.9366,18.0494,17.7393,18.0494,16899.981343302,0
+IGI.US,D,20190521,000000,17.956,18.1661,17.8502,17.956,26677.034099982,0
+IGI.US,D,20190522,000000,18.0232,18.0232,17.5818,17.8172,18964.643052335,0
+IGI.US,D,20190523,000000,17.8424,17.9474,17.1474,17.7909,26634.856157743,0
+IGI.US,D,20190524,000000,17.8259,18.2225,17.8259,18.2225,26795.338084306,0
+IGI.US,D,20190528,000000,18.1855,18.2778,18.0844,18.1271,36739.045149338,0
+IGI.US,D,20190529,000000,18.1271,18.1458,17.9202,17.9474,32764.03127604,0
+IGI.US,D,20190530,000000,17.9289,17.9289,17.8259,17.8345,33182.724507518,0
+IGI.US,D,20190531,000000,17.782,17.9569,17.7646,17.894,21151.723666886,0
+IGI.US,D,20190603,000000,17.8764,18.0155,17.8424,17.8424,19639.490128133,0
+IGI.US,D,20190604,000000,17.9289,18.1117,17.9289,18.1117,32681.732852164,0
+IGI.US,D,20190605,000000,18.0504,18.203,17.9842,18.203,23107.339964282,0
+IGI.US,D,20190606,000000,18.1944,18.377,18.0894,18.3507,19409.054541274,0
+IGI.US,D,20190607,000000,18.3507,18.4694,18.3313,18.4645,14458.804345027,0
+IGI.US,D,20190610,000000,18.4898,18.6822,18.377,18.5772,31271.343612958,0
+IGI.US,D,20190611,000000,18.7482,18.7745,18.4256,18.7649,59241.491698118,0
+IGI.US,D,20190612,000000,18.7649,18.7649,18.5082,18.6822,24291.408537825,0
+IGI.US,D,20190613,000000,18.6822,18.7163,18.5772,18.6277,21888.294560592,0
+IGI.US,D,20190614,000000,18.6453,18.7338,18.4402,18.5598,18904.976695024,0
+IGI.US,D,20190617,000000,18.6453,18.725,18.5529,18.725,18986.246388602,0
+IGI.US,D,20190618,000000,18.7649,18.7921,18.588,18.6114,26566.959958046,0
+IGI.US,D,20190619,000000,18.655,18.655,18.1758,18.2945,32132.39087278,0
+IGI.US,D,20190620,000000,18.3702,18.835,18.3264,18.4305,28750.954381701,0
+IGI.US,D,20190621,000000,18.4305,18.5004,18.242,18.4829,21456.227835234,0
+IGI.US,D,20190624,000000,18.5092,18.5355,18.3343,18.342,20259.814498113,0
+IGI.US,D,20190625,000000,18.3965,18.3965,18.1048,18.2682,46486.264727362,0
+IGI.US,D,20190626,000000,18.2682,18.7182,18.203,18.203,32149.879287854,0
+IGI.US,D,20190627,000000,18.1195,18.1691,18.0027,18.0766,39167.877384032,0
+IGI.US,D,20190628,000000,17.9649,18.1515,17.9649,18.1515,48169.267495663,0
+IGI.US,D,20190701,000000,18.2225,18.3507,18.2225,18.3197,35235.041452972,0
+IGI.US,D,20190702,000000,18.4305,18.5608,18.3333,18.5608,11491.946164233,0
+IGI.US,D,20190703,000000,18.4743,18.6473,18.4743,18.5996,29188.164758552,0
+IGI.US,D,20190705,000000,18.5608,18.5608,18.134,18.1671,23930.32420306,0
+IGI.US,D,20190708,000000,18.1845,18.3643,17.5954,18.0494,39006.36672717,0
+IGI.US,D,20190709,000000,18.1515,18.1602,17.7801,18.0232,37792.464974973,0
+IGI.US,D,20190710,000000,18.0319,18.134,17.9454,17.9454,33670.342668995,0
+IGI.US,D,20190711,000000,17.9454,18.1845,17.9454,18.1845,39905.477008035,0
+IGI.US,D,20190712,000000,18.1107,18.1515,17.8745,17.8745,31750.731932047,0
+IGI.US,D,20190715,000000,18.0066,18.1438,17.6052,17.927,46820.602074365,0
+IGI.US,D,20190716,000000,17.927,18.5247,17.927,18.4567,24951.853389445,0
+IGI.US,D,20190717,000000,18.4908,18.7406,18.4129,18.6376,58316.663159793,0
+IGI.US,D,20190718,000000,18.621,18.9758,18.5871,18.8291,35712.372311463,0
+IGI.US,D,20190719,000000,18.863,18.8921,18.7465,18.8727,22758.600393102,0
+IGI.US,D,20190722,000000,18.8921,18.8921,18.6929,18.6929,63776.134853785,0
+IGI.US,D,20190723,000000,18.8202,18.863,18.7445,18.795,60077.849430777,0
+IGI.US,D,20190724,000000,18.795,18.8038,18.6842,18.795,24536.24634886,0
+IGI.US,D,20190725,000000,18.8038,18.8038,18.7105,18.8038,19686.811721863,0
+IGI.US,D,20190726,000000,18.7678,18.836,18.5608,18.6123,22796.663414143,0
+IGI.US,D,20190729,000000,18.657,18.8291,18.657,18.8291,41541.158182606,0
+IGI.US,D,20190730,000000,18.901,18.901,18.6745,18.7854,17610.833979546,0
+IGI.US,D,20190731,000000,18.7854,18.8067,18.6764,18.7678,25040.324195112,0
+IGI.US,D,20190801,000000,18.795,18.8202,18.5345,18.7182,30697.312106412,0
+IGI.US,D,20190802,000000,18.7027,18.7445,18.1738,18.1738,54467.154382908,0
+IGI.US,D,20190805,000000,18.2302,18.4119,18.1078,18.2302,22900.565174289,0
+IGI.US,D,20190806,000000,18.2663,18.2663,18.1631,18.239,22768.887696086,0
+IGI.US,D,20190807,000000,18.1495,18.4734,18.1495,18.3693,15819.814529905,0
+IGI.US,D,20190808,000000,18.239,18.4557,18.2107,18.239,9802.7710141416,0
+IGI.US,D,20190809,000000,18.3858,18.4382,18.1495,18.2302,29893.873743304,0
+IGI.US,D,20190812,000000,18.3177,18.7725,18.0204,18.518,63036.477769182,0
+IGI.US,D,20190813,000000,18.5871,18.5871,18.2663,18.2925,26256.283407907,0
+IGI.US,D,20190814,000000,18.2925,18.4557,18.1078,18.2837,20556.088824071,0
+IGI.US,D,20190815,000000,18.376,18.4714,18.1924,18.2837,26180.157365819,0
+IGI.US,D,20190816,000000,18.3177,18.3663,18.1408,18.1495,17875.217666253,0
+IGI.US,D,20190819,000000,18.1252,18.2837,18.0046,18.0135,28991.677271543,0
+IGI.US,D,20190820,000000,18.0135,18.2925,18.0135,18.2925,50663.938469458,0
+IGI.US,D,20190821,000000,18.2837,18.4208,18.1078,18.3002,62642.474064867,0
+IGI.US,D,20190822,000000,18.341,18.6054,18.3002,18.4218,21272.085111809,0
+IGI.US,D,20190823,000000,18.518,18.7522,18.4432,18.7522,14266.431779212,0
+IGI.US,D,20190826,000000,18.7368,18.9379,18.6317,18.7035,13040.185263433,0
+IGI.US,D,20190827,000000,18.7522,18.8573,18.7522,18.8416,16332.122218545,0
+IGI.US,D,20190828,000000,18.7968,18.9622,18.7601,18.8573,15999.842332138,0
+IGI.US,D,20190829,000000,18.904,18.9933,18.7698,18.9311,22918.053589364,0
+IGI.US,D,20190830,000000,18.9136,18.9369,18.4305,18.7455,24909.675447206,0
+IGI.US,D,20190903,000000,18.8136,18.9456,18.6764,18.7522,20429.554997359,0
+IGI.US,D,20190904,000000,18.8057,18.8057,18.6317,18.7522,12356.07961495,0
+IGI.US,D,20190905,000000,18.6589,18.7358,18.5266,18.5519,28650.138812452,0
+IGI.US,D,20190906,000000,18.6667,18.7522,18.5266,18.7522,20385.319594524,0
+IGI.US,D,20190909,000000,18.7288,18.7532,18.6317,18.6317,17914.309417595,0
+IGI.US,D,20190910,000000,18.7455,18.8136,18.6802,18.7035,16737.441956142,0
+IGI.US,D,20190911,000000,18.7601,19.0603,18.6229,18.6638,29746.765310622,0
+IGI.US,D,20190912,000000,18.7968,18.7968,18.6229,18.7125,38974.476087917,0
+IGI.US,D,20190913,000000,18.7968,18.904,18.2011,18.3323,36672.177679937,0
+IGI.US,D,20190916,000000,18.4567,18.7502,18.2011,18.5443,30863.966414763,0
+IGI.US,D,20190917,000000,18.6589,18.7445,18.2758,18.3596,25384.948845099,0
+IGI.US,D,20190918,000000,18.341,18.341,18.1914,18.2302,17931.797832668,0
+IGI.US,D,20190919,000000,18.3002,18.4471,18.1817,18.1817,13900.203792956,0
+IGI.US,D,20190920,000000,18.308,18.4491,17.889,18.2663,25071.186104066,0
+IGI.US,D,20190923,000000,18.239,18.3886,18.0815,18.1817,31274.429803854,0
+IGI.US,D,20190924,000000,18.3002,18.4839,18.3002,18.4228,21331.751469119,0
+IGI.US,D,20190925,000000,18.5276,18.7298,18.3362,18.5811,25793.354773594,0
+IGI.US,D,20190926,000000,18.6249,18.6686,18.2487,18.519,24498.183327818,0
+IGI.US,D,20190927,000000,18.6152,18.8688,18.5811,18.8067,20028.350180955,0
+IGI.US,D,20190930,000000,18.8251,18.8688,18.7465,18.8251,25945.606857767,0
+IGI.US,D,20191001,000000,18.9408,18.9826,18.6609,18.8077,26027.905281645,0
+IGI.US,D,20191002,000000,18.7814,18.7901,18.5102,18.5102,11683.289999749,0
+IGI.US,D,20191003,000000,18.6414,18.6414,18.2758,18.3867,25046.496576903,0
+IGI.US,D,20191004,000000,18.377,18.5977,18.377,18.5462,10742.001776647,0
+IGI.US,D,20191007,000000,18.5637,18.7814,18.5608,18.7045,10015.718185925,0
+IGI.US,D,20191008,000000,18.7814,18.8231,18.6249,18.6249,20888.368710478,0
+IGI.US,D,20191009,000000,18.7298,18.7901,18.6249,18.7172,15901.084223484,0
+IGI.US,D,20191010,000000,18.7045,18.7901,18.6783,18.6882,12733.623634488,0
+IGI.US,D,20191011,000000,18.6337,18.6609,18.3965,18.4139,18110.796904603,0
+IGI.US,D,20191014,000000,18.4491,18.6123,18.2487,18.2487,22946.858037721,0
+IGI.US,D,20191015,000000,18.2487,18.3702,18.2206,18.3254,34617.803273889,0
+IGI.US,D,20191016,000000,18.2206,18.6414,18.2206,18.4228,55709.860583463,0
+IGI.US,D,20191017,000000,18.5102,18.837,18.4334,18.7144,17788.804321181,0
+IGI.US,D,20191018,000000,18.7318,18.9263,18.6716,18.8707,23082.650437118,0
+IGI.US,D,20191021,000000,18.8707,18.9593,18.7921,18.9088,26047.451157316,0
+IGI.US,D,20191022,000000,18.9088,18.9593,18.8435,18.8621,13868.313153704,0
+IGI.US,D,20191023,000000,18.9856,19.0934,18.7921,18.7921,22312.131443564,0
+IGI.US,D,20191024,000000,18.8455,19.0934,18.8455,19.0895,11099.999920514,0
+IGI.US,D,20191025,000000,19.143,19.5776,18.9952,19.352,32130.333412183,0
+IGI.US,D,20191028,000000,19.3237,19.3237,19.0799,19.1712,19396.709777694,0
+IGI.US,D,20191029,000000,19.1624,19.4181,19.0477,19.109,16923.642140166,0
+IGI.US,D,20191030,000000,19.209,19.594,19.209,19.4813,18951.269558455,0
+IGI.US,D,20191031,000000,19.5776,19.6242,19.0041,19.1023,17889.619890432,0
+IGI.US,D,20191101,000000,19.2685,19.6748,19.1712,19.2685,23599.073046953,0
+IGI.US,D,20191104,000000,19.217,19.4531,19.217,19.3743,12162.678318837,0
+IGI.US,D,20191105,000000,19.217,19.3151,18.7144,18.7318,22478.785751916,0
+IGI.US,D,20191106,000000,18.7318,19.0041,18.7318,18.8806,17068.693112251,0
+IGI.US,D,20191107,000000,18.8455,18.8563,18.7415,18.7415,14816.802488895,0
+IGI.US,D,20191108,000000,18.8271,18.8534,18.5384,18.7318,23715.319570679,0
+IGI.US,D,20191111,000000,18.6161,18.7834,18.6161,18.7388,14099.777470859,0
+IGI.US,D,20191112,000000,18.6424,18.8397,18.6424,18.8008,10565.06016531,0
+IGI.US,D,20191113,000000,18.7318,18.9952,18.7318,18.7834,10374.745060094,0
+IGI.US,D,20191114,000000,18.7921,18.9952,18.6259,18.8183,11854.059229295,0
+IGI.US,D,20191115,000000,18.7055,18.8097,18.6891,18.7055,13637.877566847,0
+IGI.US,D,20191118,000000,18.6347,18.725,18.4839,18.5013,35862.56693504,0
+IGI.US,D,20191119,000000,18.519,18.968,18.519,18.8183,33937.812546598,0
+IGI.US,D,20191120,000000,18.8097,19.2023,18.7921,18.8183,31253.855197884,0
+IGI.US,D,20191121,000000,18.7834,18.9865,18.7745,18.968,20862.650453016,0
+IGI.US,D,20191122,000000,18.9768,19.3073,18.9748,19.3073,22149.592056405,0
+IGI.US,D,20191125,000000,19.1361,19.2023,18.837,18.8806,33402.872791393,0
+IGI.US,D,20191126,000000,18.899,19.1926,18.837,19.1926,19901.816354242,0
+IGI.US,D,20191127,000000,19.0234,19.1148,18.6511,18.6969,22352.251925204,0
+IGI.US,D,20191129,000000,18.6686,18.8097,18.6686,18.8097,9651.5476602661,0
+IGI.US,D,20191202,000000,18.7921,18.936,18.6152,18.8534,32293.90152964,0
+IGI.US,D,20191203,000000,18.7045,18.9088,18.7045,18.863,30285.819987022,0
+IGI.US,D,20191204,000000,18.9088,19.073,18.7921,18.9865,27257.23798832,0
+IGI.US,D,20191205,000000,19.0234,19.0837,18.8097,18.8183,20871.909025703,0
+IGI.US,D,20191206,000000,18.7921,18.8406,18.6609,18.7561,17223.002657023,0
+IGI.US,D,20191209,000000,18.7135,18.8097,18.6463,18.7745,22727.738484147,0
+IGI.US,D,20191210,000000,18.7482,18.8659,18.6511,18.7415,32482.15917426,0
+IGI.US,D,20191211,000000,18.7415,18.9437,18.7415,18.8097,36683.49371322,0
+IGI.US,D,20191212,000000,18.8183,18.8183,18.7192,18.7745,17687.988751931,0
+IGI.US,D,20191213,000000,18.7745,18.7745,18.482,18.6882,26529.9256673,0
+IGI.US,D,20191216,000000,18.6882,19.0167,18.6706,18.8455,28447.478943652,0
+IGI.US,D,20191217,000000,18.936,19.3218,18.8621,19.2703,34638.377879857,0
+IGI.US,D,20191218,000000,19.317,19.768,19.2373,19.7311,44714.791153393,0
+IGI.US,D,20191219,000000,19.6223,19.7311,19.1351,19.3064,24820.175911238,0
+IGI.US,D,20191220,000000,19.3763,19.4649,18.9894,19.3763,20241.297352739,0
+IGI.US,D,20191223,000000,19.3064,19.4649,19.3064,19.386,10220.43551532,0
+IGI.US,D,20191224,000000,19.4472,19.6786,19.39,19.597,9406.7098492298,0
+IGI.US,D,20191226,000000,19.6601,19.8633,19.5201,19.8633,25664.763486285,0
+IGI.US,D,20191227,000000,19.8633,19.9526,19.6729,19.9441,8626.9322829879,0
+IGI.US,D,20191230,000000,19.9441,20.4581,19.6991,20.1569,21486.061013889,0
+IGI.US,D,20191231,000000,20.1744,20.3085,19.9615,20.3085,35473.706882217,0
+IGI.US,D,20200102,000000,20.2988,20.2988,20.1666,20.2347,35430.500209682,0
+IGI.US,D,20200103,000000,20.2172,20.2328,19.907,19.9615,20695.996144663,0
+IGI.US,D,20200106,000000,20.0617,20.2522,19.6786,19.8226,33949.12857988,0
+IGI.US,D,20200107,000000,19.838,20.1569,19.838,20.1569,34581.79771344,0
+IGI.US,D,20200108,000000,20.1569,20.2804,19.632,19.8808,21113.660645845,0
+IGI.US,D,20200109,000000,19.9704,20.0518,19.6416,19.8049,44797.089577271,0
+IGI.US,D,20200110,000000,19.9615,20.3727,19.9441,20.3727,51621.686377336,0
+IGI.US,D,20200113,000000,20.3727,20.3727,19.9441,19.9799,25784.096200908,0
+IGI.US,D,20200114,000000,19.9254,20.0889,19.6203,19.9964,28889.832971996,0
+IGI.US,D,20200115,000000,19.9254,20.1015,19.8712,19.9254,22281.269534609,0
+IGI.US,D,20200116,000000,19.8712,19.9536,19.459,19.4939,31338.21108236,0
+IGI.US,D,20200117,000000,19.5542,19.8712,19.5299,19.632,49263.836533236,0
+IGI.US,D,20200121,000000,19.8226,19.8226,19.3579,19.456,32220.861678448,0
+IGI.US,D,20200122,000000,19.6223,19.7224,19.4997,19.5815,20591.06565422,0
+IGI.US,D,20200123,000000,19.5726,19.6912,19.3102,19.4649,36796.654046052,0
+IGI.US,D,20200124,000000,19.6143,19.7778,19.5454,19.6972,23080.592976523,0
+IGI.US,D,20200127,000000,19.632,19.6601,19.348,19.4939,14420.741323983,0
+IGI.US,D,20200128,000000,19.4123,19.5115,19.3753,19.4026,22163.994280584,0
+IGI.US,D,20200129,000000,19.563,19.563,19.3666,19.3938,17954.429899236,0
+IGI.US,D,20200130,000000,19.3666,19.4649,19.3569,19.3569,14367.247348462,0
+IGI.US,D,20200131,000000,19.3569,19.42,19.3569,19.4123,14572.993408156,0
+IGI.US,D,20200203,000000,19.4026,19.42,19.3579,19.4026,11524.865533785,0
+IGI.US,D,20200204,000000,19.385,19.42,19.2975,19.3237,12907.479054931,0
+IGI.US,D,20200205,000000,19.3569,19.4649,19.3151,19.4649,13711.946148335,0
+IGI.US,D,20200206,000000,19.4939,19.4939,19.3307,19.4462,11495.032355129,0
+IGI.US,D,20200207,000000,19.4744,19.4967,19.3569,19.385,12678.072198372,0
+IGI.US,D,20200210,000000,19.3938,19.4649,19.3753,19.4317,9824.3743504095,0
+IGI.US,D,20200211,000000,19.42,19.6592,19.42,19.4843,29122.32601945,0
+IGI.US,D,20200212,000000,19.5027,19.7749,19.4843,19.589,21585.847852843,0
+IGI.US,D,20200213,000000,19.6601,19.7418,19.5201,19.6143,21128.062870022,0
+IGI.US,D,20200214,000000,19.7049,19.7234,19.5299,19.6223,17175.681063292,0
+IGI.US,D,20200218,000000,19.597,19.7418,19.5454,19.597,26036.135124032,0
+IGI.US,D,20200219,000000,19.5815,19.6416,19.4649,19.4649,53453.855038914,0
+IGI.US,D,20200220,000000,19.4939,19.563,19.4269,19.563,23638.164798295,0
+IGI.US,D,20200221,000000,19.563,19.563,19.4649,19.5201,29883.586440318,0
+IGI.US,D,20200224,000000,19.4843,19.5368,19.4269,19.4939,28671.74214872,0
+IGI.US,D,20200225,000000,19.5027,19.5027,19.037,19.1509,28483.484504098,0
+IGI.US,D,20200226,000000,19.1158,19.2509,18.8941,19.072,37438.581752299,0
+IGI.US,D,20200227,000000,19.1158,19.2256,18.7591,18.7854,45434.902362324,0
+IGI.US,D,20200228,000000,18.7591,18.8145,18.3382,18.411,49120.843021749,0
+IGI.US,D,20200302,000000,18.482,18.9126,18.482,18.7338,46719.786505114,0
+IGI.US,D,20200303,000000,18.6696,19.0565,18.6696,19.0284,35532.34450923,0
+IGI.US,D,20200304,000000,19.037,19.2072,19.037,19.1604,23253.419666666,0
+IGI.US,D,20200305,000000,19.0905,19.1158,18.3663,19.0089,25982.641148512,0
+IGI.US,D,20200306,000000,18.903,18.9535,18.2429,18.8117,39575.254582227,0
+IGI.US,D,20200309,000000,18.1671,18.3673,17.8647,18.0532,52926.116395798,0
+IGI.US,D,20200310,000000,18.2798,19.1985,18.1651,18.4032,60378.23867793,0
+IGI.US,D,20200311,000000,18.411,18.411,17.8395,18.1165,54825.152526778,0
+IGI.US,D,20200312,000000,17.2756,17.4914,16.363,16.599,51664.893049871,0
+IGI.US,D,20200313,000000,16.8849,16.9714,16.1675,16.7138,82085.476705993,0
+IGI.US,D,20200316,000000,16.3463,16.9024,16.078,16.1052,35295.736540581,0
+IGI.US,D,20200317,000000,16.0878,16.359,16.0878,16.0966,44389.712379077,0
+IGI.US,D,20200318,000000,15.8468,15.8554,14.8833,14.9622,40638.961710846,0
+IGI.US,D,20200319,000000,14.6413,15.3928,13.4457,14.585,51254.42966078,0
+IGI.US,D,20200320,000000,14.5889,14.9972,13.9006,14.5519,45764.096057834,0
+IGI.US,D,20200323,000000,14.1048,14.7095,13.5984,14.3555,89366.829758578,0
+IGI.US,D,20200324,000000,14.4537,15.6942,14.4537,15.6571,38915.838460904,0
+IGI.US,D,20200325,000000,16.1938,16.2152,15.6785,16.1587,52547.54364596,0
+IGI.US,D,20200326,000000,16.2405,16.8498,16.118,16.4903,27859.045212926,0
+IGI.US,D,20200327,000000,16.4903,16.5554,16.2491,16.5554,17878.303857149,0
+IGI.US,D,20200330,000000,16.6243,17.1552,16.1394,17.1552,13124.541147909,0
+IGI.US,D,20200331,000000,16.9841,17.2348,16.5184,16.8139,26866.320474899,0
+IGI.US,D,20200401,000000,16.6332,16.8654,15.8361,15.9624,27142.020194892,0
+IGI.US,D,20200402,000000,16.0761,16.428,15.5455,16.1305,46606.626172283,0
+IGI.US,D,20200403,000000,16.1305,16.1587,15.8176,16.1587,45650.935725002,0
+IGI.US,D,20200406,000000,16.2774,16.7419,16.149,16.7419,32677.617930971,0
+IGI.US,D,20200407,000000,17.0483,17.0483,16.7653,16.9841,43841.399129989,0
+IGI.US,D,20200408,000000,17.1835,18.725,16.9277,17.4332,60987.247014626,0
+IGI.US,D,20200409,000000,17.9551,18.203,17.7296,17.9454,34248.489096737,0
+IGI.US,D,20200413,000000,18.3663,18.6802,17.7967,18.2953,32862.789384695,0
+IGI.US,D,20200414,000000,18.653,18.8534,18.1981,18.7348,41474.290713205,0
+IGI.US,D,20200415,000000,18.6171,19.0847,18.518,19.0847,26536.098049092,0
+IGI.US,D,20200416,000000,18.9408,19.5329,18.725,18.8669,82394.095795535,0
+IGI.US,D,20200417,000000,19.0477,19.2198,18.5472,18.9943,37963.234204522,0
+IGI.US,D,20200420,000000,18.905,19.0662,18.7512,18.8416,19796.8858638,0
+IGI.US,D,20200421,000000,18.7968,18.9408,18.0942,18.203,14217.052724886,0
+IGI.US,D,20200422,000000,18.4129,19.0963,18.1428,18.2332,34418.229595984,0
+IGI.US,D,20200423,000000,18.8903,19.1489,18.5568,18.5743,30085.21757882,0
+IGI.US,D,20200424,000000,18.5296,18.5871,18.0513,18.1058,31381.417754895,0
+IGI.US,D,20200427,000000,18.0513,18.2866,17.232,17.476,64421.148750926,0
+IGI.US,D,20200428,000000,17.6295,18.2702,17.3885,17.7071,67250.157071725,0
+IGI.US,D,20200429,000000,17.6576,17.9454,17.5547,17.5644,52767.691929833,0
+IGI.US,D,20200430,000000,17.6004,17.7374,17.5294,17.7374,46176.616907522,0
+IGI.US,D,20200501,000000,17.476,17.6392,17.3321,17.4661,60413.215508078,0
+IGI.US,D,20200504,000000,17.546,18.1845,17.546,18.0884,60291.825332859,0
+IGI.US,D,20200505,000000,18.0085,18.1242,17.4661,17.6392,57157.284113414,0
+IGI.US,D,20200506,000000,17.8182,18.0942,17.5644,17.8618,38865.43067628,0
+IGI.US,D,20200507,000000,17.9065,18.1428,17.5907,17.9356,31439.026651609,0
+IGI.US,D,20200508,000000,17.8706,18.4967,17.8706,18.4743,22443.808921767,0
+IGI.US,D,20200511,000000,18.4655,18.9437,18.3216,18.9174,25824.216682548,0
+IGI.US,D,20200512,000000,19.1236,19.1449,18.9535,18.9884,37448.869055284,0
+IGI.US,D,20200513,000000,18.9088,19.0428,18.7455,19.0031,70370.296066991,0
+IGI.US,D,20200514,000000,18.8621,18.9981,18.6297,18.7182,20309.193552439,0
+IGI.US,D,20200515,000000,18.899,19.0069,18.6287,18.9088,19547.933131569,0
+IGI.US,D,20200518,000000,19.1781,19.1781,18.7901,18.9088,46497.580760645,0
+IGI.US,D,20200519,000000,19.0352,19.0352,18.8251,18.835,15607.89608842,0
+IGI.US,D,20200520,000000,19.0274,19.2441,19.0274,19.0809,23470.481759644,0
+IGI.US,D,20200521,000000,19.0623,19.3793,19.0623,19.2596,44058.461222967,0
+IGI.US,D,20200522,000000,19.3695,20.0394,19.3237,19.9655,36226.7374607,0
+IGI.US,D,20200526,000000,20.0394,20.2357,19.909,19.9471,19772.196336636,0
+IGI.US,D,20200527,000000,20.0946,20.1142,19.2509,19.9011,29166.561422284,0
+IGI.US,D,20200528,000000,20.1452,20.1452,19.6864,19.7866,29543.076711524,0
+IGI.US,D,20200529,000000,19.7866,19.9556,19.7029,19.7963,12986.691287914,0
+IGI.US,D,20200601,000000,19.7496,20.1452,19.7496,19.974,22162.965550286,0
+IGI.US,D,20200602,000000,19.974,20.0394,19.908,19.9655,14400.166718013,0
+IGI.US,D,20200603,000000,19.8925,19.9655,19.6816,19.6864,18361.80709743,0
+IGI.US,D,20200604,000000,19.6864,19.8302,19.6124,19.8226,14739.64771651,0
+IGI.US,D,20200605,000000,19.7963,19.9488,19.3812,19.7496,39275.89406537,0
+IGI.US,D,20200608,000000,19.9655,20.0012,19.7097,19.7215,12249.091663907,0
+IGI.US,D,20200609,000000,19.7866,20.1452,19.7117,19.7545,25404.494720772,0
+IGI.US,D,20200610,000000,19.9917,20.1355,19.9421,20.1355,49478.841165617,0
+IGI.US,D,20200611,000000,19.9382,19.9858,19.2693,19.3247,19651.834891714,0
+IGI.US,D,20200612,000000,19.6864,19.7117,19.2596,19.6485,11868.461453473,0
+IGI.US,D,20200615,000000,19.5162,19.9655,19.5162,19.8079,14668.665325915,0
+IGI.US,D,20200616,000000,20.1909,20.4884,19.8196,20.4884,22788.433571757,0
+IGI.US,D,20200617,000000,20.5418,20.5885,19.9283,20.5788,26991.825571314,0
+IGI.US,D,20200618,000000,20.6264,20.6264,20.2357,20.2532,13371.436419541,0
+IGI.US,D,20200619,000000,20.5058,20.7265,19.9382,19.9556,20876.023946897,0
+IGI.US,D,20200622,000000,20.0207,20.2375,19.6912,19.7215,14688.211201585,0
+IGI.US,D,20200623,000000,19.9198,20.2551,19.6768,19.6768,15887.710729605,0
+IGI.US,D,20200624,000000,19.7866,20.0207,19.7117,19.9964,23161.862670103,0
+IGI.US,D,20200625,000000,19.8575,19.9829,19.7768,19.9829,17247.692184185,0
+IGI.US,D,20200626,000000,19.8489,19.8489,19.3054,19.3054,11264.59676827,0
+IGI.US,D,20200629,000000,19.5066,19.6659,19.2586,19.5776,24438.516970506,0
+IGI.US,D,20200630,000000,19.7963,19.7963,19.5776,19.6029,34455.26388673,0
+IGI.US,D,20200701,000000,19.6396,19.909,19.6396,19.9021,21541.612450008,0
+IGI.US,D,20200702,000000,19.9927,20.2551,19.3064,19.4209,42987.552982258,0
+IGI.US,D,20200706,000000,19.5776,19.9392,19.2586,19.8399,18424.559645637,0
+IGI.US,D,20200707,000000,19.6029,19.6719,19.3966,19.4055,15784.837699759,0
+IGI.US,D,20200708,000000,19.5066,20.2725,19.3783,19.6679,14921.73297934,0
+IGI.US,D,20200709,000000,19.5066,19.6009,19.3966,19.5776,31310.435364298,0
+IGI.US,D,20200710,000000,19.5776,19.6679,19.4143,19.5414,31746.617010852,0
+IGI.US,D,20200713,000000,19.9392,20.3396,19.5464,19.9927,56063.743806137,0
+IGI.US,D,20200714,000000,19.8662,19.9392,19.5503,19.7215,17544.995240444,0
+IGI.US,D,20200715,000000,19.6952,20.1569,19.5864,19.595,17627.293664321,0
+IGI.US,D,20200716,000000,19.6864,20.2191,19.5776,19.6991,16027.618050196,0
+IGI.US,D,20200717,000000,19.6485,20.1996,19.4026,19.4055,12379.740411815,0
+IGI.US,D,20200720,000000,19.4872,19.9293,19.4143,19.5414,18669.397456673,0
+IGI.US,D,20200721,000000,19.524,19.8399,19.4872,19.6864,25289.276927343,0
+IGI.US,D,20200722,000000,19.6864,19.8662,19.4872,19.8312,27659.471535021,0
+IGI.US,D,20200723,000000,19.7224,19.8489,19.4967,19.8409,14541.102768905,0
+IGI.US,D,20200724,000000,19.8584,20.8014,19.6505,20.8014,24928.192592579,0
+IGI.US,D,20200727,000000,20.7333,20.8664,20.4591,20.8382,34352.390856883,0
+IGI.US,D,20200728,000000,20.7781,21.0075,20.3047,20.7333,28242.761614257,0
+IGI.US,D,20200729,000000,20.7596,20.8198,20.5117,20.5739,19162.15926964,0
+IGI.US,D,20200730,000000,20.6604,20.6887,20.3609,20.6469,15974.124074677,0
+IGI.US,D,20200731,000000,20.642,20.7741,20.4155,20.7508,4384.4485320885,0
+IGI.US,D,20200803,000000,20.7781,20.7781,20.5661,20.7508,20339.026731094,0
+IGI.US,D,20200804,000000,20.7508,20.7596,20.469,20.6507,24834.578135417,0
+IGI.US,D,20200805,000000,20.6331,20.6331,20.4591,20.4591,10124.763597563,0
+IGI.US,D,20200806,000000,20.4233,20.8014,20.4155,20.6244,13120.426226714,0
+IGI.US,D,20200807,000000,20.6244,20.6507,20.4155,20.4233,14604.88404741,0
+IGI.US,D,20200810,000000,20.4854,20.5593,20.4155,20.502,10124.763597563,0
+IGI.US,D,20200811,000000,20.502,20.8198,20.502,20.6973,31072.798665352,0
+IGI.US,D,20200812,000000,20.7935,20.8198,20.6789,20.7935,29071.918234825,0
+IGI.US,D,20200813,000000,20.8198,20.9044,20.6507,20.8947,24418.971094835,0
+IGI.US,D,20200814,000000,20.8471,21.4944,20.8471,21.4381,90960.332990911,0
+IGI.US,D,20200817,000000,21.4381,21.6432,21.1289,21.2233,72423.641742742,0
+IGI.US,D,20200818,000000,21.3166,21.4477,20.4155,20.6477,29808.48912853,0
+IGI.US,D,20200819,000000,20.8382,21.0289,19.9402,20.6331,25850.963670307,0
+IGI.US,D,20200820,000000,20.6507,20.6507,20.0975,20.0975,22609.434499822,0
+IGI.US,D,20200821,000000,20.3534,20.3534,19.6669,20.0713,26853.975711319,0
+IGI.US,D,20200824,000000,20.2502,20.3902,19.9858,20.1034,31216.82090714,0
+IGI.US,D,20200825,000000,20.1228,21.4517,19.9779,20.5418,93455.003964709,0
+IGI.US,D,20200826,000000,20.4085,20.4874,19.7039,20.0151,74184.828013727,0
+IGI.US,D,20200827,000000,20.0335,20.2415,19.9858,20.0422,23551.751453222,0
+IGI.US,D,20200828,000000,20.0335,20.1501,19.9779,19.9858,13761.325202662,0
+IGI.US,D,20200831,000000,19.9779,20.1326,19.6669,19.8662,120673.15020168,0
+IGI.US,D,20200901,000000,19.8945,20.0791,19.6611,19.7408,38280.083136449,0
+IGI.US,D,20200902,000000,19.8069,19.9021,19.6193,19.8759,44704.503850407,0
+IGI.US,D,20200903,000000,19.8759,19.9586,18.9641,19.4482,128801.1482899,0
+IGI.US,D,20200904,000000,19.5582,19.5612,19.2752,19.3753,23868.600385152,0
+IGI.US,D,20200908,000000,19.2946,19.4036,19.0304,19.3374,30689.082264022,0
+IGI.US,D,20200909,000000,19.2849,19.4036,19.2558,19.385,31089.258350129,0
+IGI.US,D,20200910,000000,19.3753,19.5319,19.0467,19.2849,25956.92289105,0
+IGI.US,D,20200911,000000,19.3122,19.385,19.1459,19.1459,27185.226867425,0
+IGI.US,D,20200914,000000,19.3208,19.3208,19.1285,19.1459,19680.639340072,0
+IGI.US,D,20200915,000000,19.2315,19.2656,19.1071,19.2656,39254.290729101,0
+IGI.US,D,20200916,000000,19.2946,19.457,19.2946,19.3948,38273.910754658,0
+IGI.US,D,20200917,000000,19.3122,19.4482,19.1654,19.2656,23690.630043515,0
+IGI.US,D,20200918,000000,19.3374,19.4209,19.3034,19.4209,14211.909073395,0
+IGI.US,D,20200921,000000,19.3034,19.3948,19.2315,19.3297,36066.255534137,0
+IGI.US,D,20200922,000000,19.2616,19.4639,19.2616,19.4541,21934.587424025,0
+IGI.US,D,20200923,000000,19.3723,19.4356,19.0565,19.1158,18058.331659381,0
+IGI.US,D,20200924,000000,18.9981,19.1256,18.9427,19.0254,22448.952573261,0
+IGI.US,D,20200925,000000,19.0799,19.2616,19.0079,19.1421,28851.76995095,0
+IGI.US,D,20200928,000000,19.1256,19.1469,18.9516,19.0885,6710.4077369342,0
+IGI.US,D,20200929,000000,19.1518,19.1847,19.0973,19.1285,31286.774567436,0
+IGI.US,D,20200930,000000,19.0799,19.1907,18.9788,18.9788,21184.643036438,0
+IGI.US,D,20201001,000000,19.1256,19.1256,18.6929,18.8883,25023.864510336,0
+IGI.US,D,20201002,000000,18.7785,18.9884,18.5675,18.691,40705.829180246,0
+IGI.US,D,20201005,000000,18.7328,18.8883,18.6667,18.7864,12796.376182696,0
+IGI.US,D,20201006,000000,18.8221,18.935,18.5861,18.7502,38190.583600482,0
+IGI.US,D,20201007,000000,18.8883,18.9427,18.8047,18.8127,30821.788472526,0
+IGI.US,D,20201008,000000,18.8221,19.0885,18.8221,19.0157,27611.121210994,0
+IGI.US,D,20201009,000000,19.0885,19.0885,18.9341,19.0477,35078.674447604,0
+IGI.US,D,20201012,000000,18.9981,19.1421,18.9788,18.9981,29070.889504525,0
+IGI.US,D,20201013,000000,18.9981,19.0214,18.6862,18.7688,36358.414938903,0
+IGI.US,D,20201014,000000,18.7864,18.9253,18.7864,18.9253,44214.828228335,0
+IGI.US,D,20201015,000000,18.7864,18.8874,18.6764,18.6764,25478.563302261,0
+IGI.US,D,20201016,000000,18.6959,18.8416,18.6764,18.6764,26634.856157743,0
+IGI.US,D,20201019,000000,18.6667,18.8271,18.6385,18.6862,28875.430747816,0
+IGI.US,D,20201020,000000,18.7045,18.9788,18.7045,18.9341,26351.955325664,0
+IGI.US,D,20201021,000000,18.9788,19.0322,18.9068,18.9884,25379.805193608,0
+IGI.US,D,20201022,000000,18.9661,19.0497,18.865,19.0497,19995.430811403,0
+IGI.US,D,20201023,000000,19.1042,19.1575,19.0176,19.041,16762.131483307,0
+IGI.US,D,20201026,000000,18.9564,19.0943,18.9564,19.0322,9716.3576690699,0
+IGI.US,D,20201027,000000,19.0127,19.1158,18.9321,18.9398,15243.72556276,0
+IGI.US,D,20201028,000000,18.9952,19.0284,18.8757,18.8855,16713.781159277,0
+IGI.US,D,20201029,000000,18.8855,18.9952,18.8698,18.9486,20484.077703179,0
+IGI.US,D,20201030,000000,18.8659,18.9486,18.7492,18.8183,8430.4447959796,0
+IGI.US,D,20201102,000000,18.8379,18.9321,18.8136,18.9321,9968.3965921956,0
+IGI.US,D,20201103,000000,18.9321,18.9952,18.8659,18.8757,20004.68938409,0
+IGI.US,D,20201104,000000,18.9398,19.2343,18.9398,19.1692,25056.783879887,0
+IGI.US,D,20201105,000000,19.2509,19.4987,19.1985,19.3996,31053.252789681,0
+IGI.US,D,20201106,000000,19.3607,19.4443,18.9952,18.9952,12839.582855232,0
+IGI.US,D,20201109,000000,19.2889,19.5017,19.0041,19.217,32736.255557983,0
+IGI.US,D,20201110,000000,19.1985,19.1985,18.9564,19.0681,25391.121226891,0
+IGI.US,D,20201111,000000,19.077,19.2072,19.0497,19.1042,30517.284304179,0
+IGI.US,D,20201112,000000,19.0943,19.1489,19.0497,19.0681,42621.324996001,0
+IGI.US,D,20201113,000000,19.0497,19.2985,19.0497,19.2791,34236.144333155,0
+IGI.US,D,20201116,000000,19.2889,19.529,19.2732,19.4531,29394.939548545,0
+IGI.US,D,20201117,000000,19.5191,19.6446,19.4181,19.6446,34079.777327786,0
+IGI.US,D,20201118,000000,19.6932,19.7856,19.6932,19.6932,28149.147157096,0
+IGI.US,D,20201119,000000,19.7826,19.7826,19.4405,19.736,24173.104553499,0
+IGI.US,D,20201120,000000,19.596,19.6854,19.5076,19.6611,19444.031371423,0
+IGI.US,D,20201123,000000,19.7826,19.7826,19.6952,19.7175,21381.130523446,0
+IGI.US,D,20201124,000000,19.736,19.8633,19.6611,19.7087,15590.407673348,0
+IGI.US,D,20201125,000000,19.736,19.7826,19.5795,19.6515,20308.16482214,0
+IGI.US,D,20201127,000000,19.6048,19.7302,19.6048,19.7127,7479.8980001913,0
+IGI.US,D,20201130,000000,19.6048,19.8817,19.5697,19.7272,15750.889599908,0
+IGI.US,D,20201201,000000,19.6806,19.8459,19.6709,19.7175,34968.600305667,0
+IGI.US,D,20201202,000000,19.633,19.7457,19.596,19.7087,41906.357438563,0
+IGI.US,D,20201203,000000,19.5697,19.8817,19.5697,19.7641,37299.703162005,0
+IGI.US,D,20201204,000000,19.8119,19.908,19.773,19.8722,36851.176751871,0
+IGI.US,D,20201207,000000,19.8722,20.1064,19.8469,19.8545,27260.324179215,0
+IGI.US,D,20201208,000000,19.8021,19.9799,19.773,19.9372,20847.21949854,0
+IGI.US,D,20201209,000000,19.9273,20.0131,19.8905,19.8905,22010.713466111,0
+IGI.US,D,20201210,000000,19.8469,19.9556,19.8206,19.9129,29756.023883309,0
+IGI.US,D,20201211,000000,19.975,20.1948,19.9001,20.0217,41293.234180675,0
+IGI.US,D,20201214,000000,20.0413,20.1763,19.9556,20.1676,19549.990592165,0
+IGI.US,D,20201215,000000,20.26,20.3454,20.2026,20.26,25286.190736447,0
+IGI.US,D,20201216,000000,20.3173,20.3639,19.9178,20.2318,80276.968841279,0
+IGI.US,D,20201217,000000,20.3356,20.3544,20.1395,20.26,38329.462190776,0
+IGI.US,D,20201218,000000,20.3173,20.7226,20.0315,20.4338,57152.140461921,0
+IGI.US,D,20201221,000000,20.4174,20.6487,20.4174,20.6302,27954.717130684,0
+IGI.US,D,20201222,000000,20.6916,20.6916,20.3133,20.6827,27233.577191455,0
+IGI.US,D,20201223,000000,20.6916,20.8937,20.4611,20.6459,34954.198081489,0
+IGI.US,D,20201224,000000,20.7916,20.8654,20.6225,20.8654,10960.092599923,0
+IGI.US,D,20201228,000000,20.8372,20.9131,20.4806,20.6916,24032.168502609,0
+IGI.US,D,20201229,000000,20.7459,21.1328,20.5506,20.5895,27550.426123384,0
+IGI.US,D,20201230,000000,20.6459,20.8372,20.5944,20.782,10316.107433078,0
+IGI.US,D,20201231,000000,20.8277,20.8372,20.4591,20.6546,52554.744758049,0
+IGI.US,D,20210104,000000,20.7012,20.7012,20.3416,20.5603,13872.428074899,0
+IGI.US,D,20210105,000000,20.4952,20.5234,20.1647,20.3038,19931.6495329,0
+IGI.US,D,20210106,000000,20.397,20.397,20.1996,20.3416,14388.85068473,0
+IGI.US,D,20210107,000000,20.2182,20.398,20.0926,20.1102,23220.500297115,0
+IGI.US,D,20210108,000000,20.1996,20.2998,19.5359,20.0265,20152.826547071,0
+IGI.US,D,20210111,000000,20.0646,20.1248,19.8955,19.8955,22074.494744616,0
+IGI.US,D,20210112,000000,19.9983,20.0179,19.9149,19.9606,29335.273191232,0
+IGI.US,D,20210113,000000,19.9704,20.1899,19.9556,20.1539,12669.842355983,0
+IGI.US,D,20210114,000000,20.1822,20.3057,20.1539,20.2561,15077.071254409,0
+IGI.US,D,20210115,000000,20.3133,20.5895,20.1996,20.2462,22717.451181161,0
+IGI.US,D,20210119,000000,20.2182,20.4301,20.1638,20.1638,20328.73942811,0
+IGI.US,D,20210120,000000,20.1539,20.4398,20.1413,20.2745,19751.621730667,0
+IGI.US,D,20210121,000000,20.291,20.3123,20.0509,20.2055,32915.254629915,0
+IGI.US,D,20210122,000000,20.2249,20.2814,20.1792,20.1967,20699.082335558,0
+IGI.US,D,20210125,000000,20.2249,20.2249,19.9849,20.1413,74529.452663714,0
+IGI.US,D,20210126,000000,20.2347,20.2435,20.0607,20.0801,39438.433452528,0
+IGI.US,D,20210127,000000,20.0509,20.2347,19.8469,19.8545,35684.596593405,0
+IGI.US,D,20210128,000000,19.9471,20.0315,19.8545,19.9759,31291.918218927,0
+IGI.US,D,20210129,000000,20.0226,20.0226,19.8545,19.8827,22098.155541481,0
+IGI.US,D,20210201,000000,19.9188,20.0975,19.9188,20.0226,22604.29084833,0
+IGI.US,D,20210202,000000,20.0703,20.3104,20.0354,20.3104,37662.844957365,0
+IGI.US,D,20210203,000000,20.2618,20.5477,20.1792,20.3386,31873.150837564,0
+IGI.US,D,20210204,000000,20.3571,20.4571,20.3386,20.3484,16953.475318822,0
+IGI.US,D,20210205,000000,20.4475,20.4485,20.1608,20.1608,27266.496561007,0
+IGI.US,D,20210208,000000,20.2435,20.4378,20.1792,20.1967,10998.155620966,0
+IGI.US,D,20210209,000000,20.3571,20.5583,19.9471,20.1024,34370.908002255,0
+IGI.US,D,20210210,000000,20.0325,20.5778,20.0325,20.3008,24705.986848108,0
+IGI.US,D,20210211,000000,20.3571,20.4767,20.2715,20.4767,23936.496584851,0
+IGI.US,D,20210212,000000,20.3484,20.5428,20.3484,20.502,15042.09442426,0
+IGI.US,D,20210216,000000,20.502,20.502,20.3484,20.4378,28135.773663215,0
+IGI.US,D,20210217,000000,20.5583,20.5583,19.9471,19.9759,38431.306490325,0
+IGI.US,D,20210218,000000,20.0675,20.26,19.9731,20.0675,18497.599496829,0
+IGI.US,D,20210219,000000,20.0207,20.26,20.0111,20.1589,38857.200833893,0
+IGI.US,D,20210222,000000,20.1044,20.3426,20.0578,20.0578,19796.8858638,0
+IGI.US,D,20210223,000000,20.1122,20.1122,19.8614,19.8702,21102.34461256,0
+IGI.US,D,20210224,000000,19.9731,19.9809,19.8245,19.8896,19649.777431117,0
+IGI.US,D,20210225,000000,19.7875,19.9254,19.388,19.388,32291.844069042,0
+IGI.US,D,20210226,000000,19.4803,19.7973,19.3404,19.7875,27942.372367102,0
+IGI.US,D,20210301,000000,19.7875,20.0675,19.6563,20.0295,25534.114738378,0
+IGI.US,D,20210302,000000,20.0295,20.2695,19.8896,20.2133,39365.393601337,0
+IGI.US,D,20210303,000000,20.2133,20.2133,19.9819,20.1685,19372.020250529,0
+IGI.US,D,20210304,000000,20.1685,20.1773,19.9198,20.0161,28974.18885647,0
+IGI.US,D,20210305,000000,20.1209,20.1461,19.8342,19.9819,20877.052677195,0
+IGI.US,D,20210308,000000,19.9731,19.9731,19.6659,19.7039,24100.064702308,0
+IGI.US,D,20210309,000000,19.7127,19.7127,19.5368,19.5881,26175.013714327,0
+IGI.US,D,20210310,000000,19.7311,19.7311,19.349,19.4997,44319.75871878,0
+IGI.US,D,20210311,000000,19.5182,19.5182,19.3589,19.4997,38794.448285686,0
+IGI.US,D,20210312,000000,19.5182,19.5182,19.0527,19.4511,46263.030252594,0
+IGI.US,D,20210315,000000,19.4511,19.592,19.4511,19.592,16380.472542572,0
+IGI.US,D,20210316,000000,19.7127,19.7778,19.6377,19.7039,21114.689376141,0
+IGI.US,D,20210317,000000,19.7039,19.7992,19.6377,19.6377,21034.448412861,0
+IGI.US,D,20210318,000000,19.6952,19.6952,19.4511,19.4609,36083.743949211,0
+IGI.US,D,20210319,000000,19.5562,19.6173,19.3044,19.3589,21895.495672684,0
+IGI.US,D,20210322,000000,19.3976,19.5647,19.3686,19.4706,15757.061981698,0
+IGI.US,D,20210323,000000,19.4133,19.6544,19.385,19.4872,20141.510513786,0
+IGI.US,D,20210324,000000,19.4872,19.6639,19.4629,19.5979,14787.998040539,0
+IGI.US,D,20210325,000000,19.5815,19.7758,19.5434,19.7573,17048.118506283,0
+IGI.US,D,20210326,000000,19.6738,19.8049,19.6193,19.6446,16272.455861234,0
+IGI.US,D,20210329,000000,19.6068,19.7388,19.562,19.6639,22527.136075943,0
+IGI.US,D,20210330,000000,19.7205,19.7302,19.5815,19.7107,18688.943332344,0
+IGI.US,D,20210331,000000,19.7573,19.9625,19.6068,19.9625,23655.653213369,0
+IGI.US,D,20210401,000000,20.0199,20.2794,19.8166,19.8498,16216.904425117,0
+IGI.US,D,20210405,000000,19.8965,19.9431,19.6835,19.7019,19795.857133502,0
+IGI.US,D,20210406,000000,19.7302,19.8273,19.6068,19.7302,35496.338948784,0
+IGI.US,D,20210407,000000,19.6932,19.8682,19.6163,19.7019,23645.365910383,0
+IGI.US,D,20210408,000000,19.7953,19.8419,19.7019,19.8322,30765.208306109,0
+IGI.US,D,20210409,000000,19.8498,19.948,19.7388,19.8876,26398.248189094,0
+IGI.US,D,20210412,000000,19.8236,19.8236,19.7302,19.7856,22360.481767592,0
+IGI.US,D,20210413,000000,19.7671,19.9908,19.7671,19.7953,15249.897944552,0
+IGI.US,D,20210414,000000,19.7388,19.8876,19.7388,19.7487,18463.651396978,0
+IGI.US,D,20210415,000000,19.8682,19.9431,19.7758,19.9245,26118.433547911,0
+IGI.US,D,20210416,000000,19.9526,19.9526,19.7487,19.7953,23752.353861425,0
+IGI.US,D,20210419,000000,19.9245,19.9245,19.7302,19.8594,22671.15831773,0
+IGI.US,D,20210420,000000,19.8778,20.047,19.837,20.0384,29819.805161813,0
+IGI.US,D,20210421,000000,19.9343,20.1763,19.905,20.0936,28813.706929908,0
+IGI.US,D,20210422,000000,20.1744,20.2492,20.1074,20.1832,16158.266798103,0
+IGI.US,D,20210423,000000,20.3346,21.512,20.1336,20.5768,35163.030332078,0
+IGI.US,D,20210426,000000,20.5573,20.5573,20.2298,20.3346,32308.303753818,0
+IGI.US,D,20210427,000000,20.2968,20.742,20.2968,20.3534,12269.666269878,0
+IGI.US,D,20210428,000000,20.4824,20.7635,20.3941,20.7363,15899.026762888,0
+IGI.US,D,20210429,000000,20.7635,20.8568,20.3067,20.782,14058.628258919,0
+IGI.US,D,20210430,000000,20.8568,20.8568,20.3346,20.8372,18717.747780703,0
+IGI.US,D,20210503,000000,20.8471,21.0822,20.7635,21.0551,16173.697752581,0
+IGI.US,D,20210504,000000,20.914,21.1271,20.7925,21.099,10769.777494705,0
+IGI.US,D,20210505,000000,21.1649,21.2972,20.78,21.2972,7813.2066168964,0
+IGI.US,D,20210506,000000,21.2612,21.3068,20.3902,20.4641,50202.038565444,0
+IGI.US,D,20210507,000000,20.606,20.851,20.4358,20.5001,9713.2714781746,0
+IGI.US,D,20210510,000000,20.5573,20.9569,20.4262,20.4348,21567.330707471,0
+IGI.US,D,20210511,000000,20.4824,20.5593,20.3814,20.5097,20620.898832876,0
+IGI.US,D,20210512,000000,20.5573,20.5573,20.0354,20.0538,29495.755117796,0
+IGI.US,D,20210513,000000,20.2006,20.2094,20.0538,20.0831,14111.093504142,0
+IGI.US,D,20210514,000000,20.017,20.1258,19.9596,20.0256,26573.132339836,0
+IGI.US,D,20210517,000000,20.1093,20.1093,19.9011,19.9596,22984.921058766,0
+IGI.US,D,20210518,000000,19.9974,19.9974,19.8837,19.9011,23435.504929495,0
+IGI.US,D,20210519,000000,19.8742,20.0442,19.7078,19.7448,21668.14627672,0
+IGI.US,D,20210520,000000,19.9769,20.1162,19.7788,19.8166,28172.807953959,0
+IGI.US,D,20210521,000000,19.8166,19.9674,19.7885,19.7983,21719.582791645,0
+IGI.US,D,20210524,000000,19.9001,20.3123,19.9001,20.1996,26667.775527295,0
+IGI.US,D,20210525,000000,20.2191,20.2191,20.0151,20.1336,14660.435483528,0
+IGI.US,D,20210526,000000,20.2288,20.2482,19.9382,20.0335,16379.443812274,0
+IGI.US,D,20210527,000000,20.1432,20.2172,19.9283,20.0335,12565.940595838,0
+IGI.US,D,20210528,000000,20.1083,20.1695,19.8905,20.0617,17944.142596252,0
+IGI.US,D,20210601,000000,20.1432,20.1529,20.0811,20.1529,17685.931291335,0
+IGI.US,D,20210602,000000,20.1724,20.1909,20.0518,20.1909,11141.149132455,0
+IGI.US,D,20210603,000000,20.1996,20.4165,20.0617,20.4165,17323.818226271,0
+IGI.US,D,20210604,000000,20.5389,20.5389,20.1529,20.1812,24600.027627367,0
+IGI.US,D,20210607,000000,20.2667,20.2667,20.0713,20.1812,17604.661597756,0
+IGI.US,D,20210608,000000,20.2667,20.2667,20.0899,20.1432,24193.679159468,0
+IGI.US,D,20210609,000000,20.2765,20.2765,20.1093,20.1628,29690.185144207,0
+IGI.US,D,20210610,000000,20.1909,20.399,20.0995,20.2861,27334.392760705,0
+IGI.US,D,20210611,000000,20.3619,20.3619,20.1162,20.1432,27053.549389222,0
+IGI.US,D,20210614,000000,20.1909,20.1909,19.9001,19.948,64807.951343151,0
+IGI.US,D,20210615,000000,19.948,19.9956,19.9382,19.9382,50937.580728853,0
+IGI.US,D,20210616,000000,19.948,20.0325,19.8254,19.8352,47518.081216729,0
+IGI.US,D,20210617,000000,19.948,20.0236,19.8712,19.8905,78593.966072977,0
+IGI.US,D,20210618,000000,19.948,20.0422,19.8623,19.9382,21661.973894928,0
+IGI.US,D,20210621,000000,19.9769,20.1083,19.9208,20.0518,55675.912483615,0
+IGI.US,D,20210622,000000,20.0489,20.1501,20.0121,20.0684,43060.59283345,0
+IGI.US,D,20210623,000000,20.1501,20.1501,20.0042,20.0684,25620.528083451,0
+IGI.US,D,20210624,000000,20.1132,20.1598,20.0956,20.1306,28544.179591708,0
+IGI.US,D,20210625,000000,20.1977,20.1977,20.0403,20.1404,41452.687376937,0
+IGI.US,D,20210628,000000,20.2269,20.2745,20.1423,20.2561,13926.950780717,0
+IGI.US,D,20210629,000000,20.2366,20.5087,20.1511,20.4991,21212.418754496,0
+IGI.US,D,20210630,000000,20.5282,20.7168,20.3416,20.7168,45435.931092622,0
+IGI.US,D,20210701,000000,20.6692,20.744,20.5438,20.642,14125.495728322,0
+IGI.US,D,20210702,000000,20.642,20.8004,20.606,20.8004,19276.348332771,0
+IGI.US,D,20210706,000000,20.8101,20.8101,20.5467,20.5467,19948.109217674,0
+IGI.US,D,20210707,000000,20.6244,20.8004,20.5467,20.642,24668.952557363,0
+IGI.US,D,20210708,000000,20.6244,20.6487,20.332,20.5661,16622.224162713,0
+IGI.US,D,20210709,000000,20.6147,20.6973,20.6147,20.6147,24703.929387512,0
+IGI.US,D,20210712,000000,20.6887,20.7985,20.3688,20.4233,27334.392760705,0
+IGI.US,D,20210713,000000,20.4708,20.5467,20.3872,20.4233,26594.735676104,0
+IGI.US,D,20210714,000000,20.5185,20.5661,20.397,20.4611,26605.022979088,0
+IGI.US,D,20210715,000000,20.5563,20.6147,20.2172,20.397,62211.436069809,0
+IGI.US,D,20210716,000000,20.4318,20.4874,20.2462,20.2462,20454.244524524,0
+IGI.US,D,20210719,000000,20.1977,20.4048,20.1404,20.3416,12379.740411815,0
+IGI.US,D,20210720,000000,20.4318,20.5563,20.4145,20.5087,39769.684608638,0
+IGI.US,D,20210721,000000,20.5855,20.6031,20.4057,20.5855,50327.543661857,0
+IGI.US,D,20210722,000000,20.6487,20.7702,20.4728,20.6759,34823.549333583,0
+IGI.US,D,20210723,000000,20.7606,20.8461,20.6118,20.8461,26374.587392231,0
+IGI.US,D,20210726,000000,20.8364,20.8364,20.5458,20.64,21313.234323746,0
+IGI.US,D,20210727,000000,20.7508,20.8654,20.5253,20.6759,48419.248958192,0
+IGI.US,D,20210728,000000,20.6759,20.8286,20.6663,20.7702,12526.848844495,0
+IGI.US,D,20210729,000000,20.8461,20.9511,20.6574,20.9413,22478.785751916,0
+IGI.US,D,20210730,000000,20.8654,20.9968,20.7285,20.8753,17920.481799386,0
+IGI.US,D,20210802,000000,20.7985,20.9695,20.7702,20.78,23772.928467393,0
+IGI.US,D,20210803,000000,20.8178,21.0065,20.7839,21.0065,9773.9665657844,0
+IGI.US,D,20210804,000000,20.9783,21.2047,20.8744,21.1951,18113.883095499,0
+IGI.US,D,20210805,000000,21.2047,21.2047,20.8101,20.8364,23359.378887407,0
+IGI.US,D,20210806,000000,20.8178,20.8178,20.6574,20.7373,23148.489176222,0
+IGI.US,D,20210809,000000,20.8558,20.8558,20.5438,20.5729,20626.042484367,0
+IGI.US,D,20210810,000000,20.6487,20.7606,20.5826,20.7606,17260.036947766,0
+IGI.US,D,20210811,000000,20.8178,20.8178,20.643,20.6487,33557.182336164,0
+IGI.US,D,20210812,000000,20.7508,20.8937,20.5438,20.6574,18104.624522813,0
+IGI.US,D,20210813,000000,20.5729,20.9317,20.5729,20.7985,13673.883127293,0
+IGI.US,D,20210816,000000,20.9317,21.1406,20.7042,20.78,36919.072951571,0
+IGI.US,D,20210817,000000,20.7139,21.094,20.6759,20.6945,13457.849764613,0
+IGI.US,D,20210818,000000,20.7985,21.1814,20.7479,20.7508,21667.117546422,0
+IGI.US,D,20210819,000000,20.535,20.8558,20.535,20.8558,12887.93317926,0
+IGI.US,D,20210820,000000,20.8753,20.9783,20.7235,20.8178,14232.483679364,0
+IGI.US,D,20210823,000000,20.7673,20.919,20.6827,20.6827,11144.235323351,0
+IGI.US,D,20210824,000000,20.6827,20.8724,20.673,20.7869,13311.770062231,0
+IGI.US,D,20210825,000000,20.8724,20.8724,20.5788,20.5885,9544.559709225,0
+IGI.US,D,20210826,000000,20.5311,20.6634,20.3143,20.3241,28447.478943652,0
+IGI.US,D,20210827,000000,20.4252,20.5691,20.4252,20.5311,23379.953493378,0
+IGI.US,D,20210830,000000,20.5496,20.5788,20.4075,20.4348,24288.322346928,0
+IGI.US,D,20210831,000000,20.502,20.5593,20.4641,20.5311,23571.297328894,0
+IGI.US,D,20210901,000000,20.5885,20.5885,20.4641,20.5311,26061.853381495,0
+IGI.US,D,20210902,000000,20.4824,20.5214,20.399,20.4738,33523.234236314,0
+IGI.US,D,20210903,000000,20.4544,20.4738,20.399,20.4738,19177.590224119,0
+IGI.US,D,20210907,000000,20.5214,20.5311,20.4075,20.4824,48047.877320443,0
+IGI.US,D,20210908,000000,20.5311,20.5788,20.4971,20.5496,12976.403984928,0
+IGI.US,D,20210909,000000,20.5496,20.7488,20.5496,20.7488,16042.020274375,0
+IGI.US,D,20210910,000000,20.8907,20.9666,20.7596,20.8907,22667.043396537,0
+IGI.US,D,20210913,000000,21.0338,21.6869,20.9569,21.6869,44412.344445642,0
+IGI.US,D,20210914,000000,21.545,21.6587,21.1794,21.6587,21733.985015822,0
+IGI.US,D,20210915,000000,21.545,22.1663,21.545,21.8949,46471.862503184,0
+IGI.US,D,20210916,000000,21.6772,22.0456,21.4964,21.545,28315.801465448,0
+IGI.US,D,20210917,000000,22.0088,22.0184,21.6015,21.6966,21683.577231197,0
+IGI.US,D,20210920,000000,21.6869,21.7803,21.337,21.6966,19764.995224546,0
+IGI.US,D,20210921,000000,22.0088,22.3489,21.6403,22.2448,37106.301865892,0
+IGI.US,D,20210922,000000,22.4043,22.5695,21.822,22.2224,24627.803345424,0
+IGI.US,D,20210923,000000,22.3187,22.3187,22.0806,22.0904,22546.681951615,0
+IGI.US,D,20210924,000000,22.2605,22.3344,21.9855,22.0806,32327.84962949,0
+IGI.US,D,20210927,000000,22.1475,22.1475,21.1406,21.3215,25137.024843169,0
+IGI.US,D,20210928,000000,21.3117,21.3117,20.9413,21.0075,18308.31312191,0
+IGI.US,D,20210929,000000,21.2456,21.4059,20.6847,20.6935,18634.420626525,0
+IGI.US,D,20210930,000000,20.7702,21.2553,20.7702,20.9793,24174.133283797,0
+IGI.US,D,20211001,000000,21.1114,21.8444,20.9793,21.5499,17065.606921354,0
+IGI.US,D,20211004,000000,21.6636,21.786,21.5965,21.6354,9442.7154096764,0
+IGI.US,D,20211005,000000,21.7958,21.8444,21.2825,21.5868,16045.10646527,0
+IGI.US,D,20211006,000000,21.5771,21.8249,21.2165,21.3876,9649.4901996693,0
+IGI.US,D,20211007,000000,21.331,21.331,20.6749,20.713,34746.394561196,0
+IGI.US,D,20211008,000000,20.8558,20.8558,20.6653,20.7032,10818.127818734,0
+IGI.US,D,20211011,000000,20.7702,20.8987,20.5137,20.5904,13426.987855659,0
+IGI.US,D,20211012,000000,20.6197,20.6653,20.4085,20.6284,25141.139764363,0
+IGI.US,D,20211013,000000,20.6935,20.6935,20.5515,20.5711,25509.425211214,0
+IGI.US,D,20211014,000000,20.6469,20.7488,20.5904,20.6098,18983.160197708,0
+IGI.US,D,20211015,000000,20.6001,20.6916,20.4661,20.4758,18416.32980325,0
+IGI.US,D,20211018,000000,20.4758,20.6197,20.4758,20.6197,28785.93121185,0
+IGI.US,D,20211019,000000,20.6284,20.6749,20.5039,20.6555,20685.708841678,0
+IGI.US,D,20211020,000000,20.6653,20.7645,20.4942,20.6381,23440.648580987,0
+IGI.US,D,20211021,000000,20.7002,20.71,20.6118,20.6624,14366.218618164,0
+IGI.US,D,20211022,000000,20.5681,20.6964,20.5205,20.5389,16128.433619448,0
+IGI.US,D,20211025,000000,20.501,20.7925,20.4814,20.7353,12626.635683448,0
+IGI.US,D,20211026,000000,20.7479,20.7567,20.5389,20.7382,26735.671726993,0
+IGI.US,D,20211027,000000,20.8441,21.3496,20.6487,21.2057,29467.979399737,0
+IGI.US,D,20211028,000000,21.2913,21.4147,20.7002,20.7294,25575.263950318,0
+IGI.US,D,20211029,000000,20.6526,20.7935,20.6264,20.71,25177.14532481,0
+IGI.US,D,20211101,000000,20.7479,20.7479,20.5205,20.535,22221.603177297,0
+IGI.US,D,20211102,000000,20.6264,21.1396,20.5875,20.6906,19177.590224119,0
+IGI.US,D,20211103,000000,20.6068,20.7197,20.501,20.5205,25002.26117407,0
+IGI.US,D,20211104,000000,20.6351,20.6712,20.4814,20.6068,26135.921962984,0
+IGI.US,D,20211105,000000,20.7479,20.8063,20.6128,20.8063,16362.984127498,0
+IGI.US,D,20211108,000000,20.71,20.8539,20.6818,20.8539,32274.355653969,0
+IGI.US,D,20211109,000000,20.92,20.9297,20.8441,20.9297,20782.409489736,0
+IGI.US,D,20211110,000000,20.9297,20.9579,20.7673,20.8441,17512.075870894,0
+IGI.US,D,20211111,000000,20.8344,21.2447,20.8344,21.1853,20143.567974385,0
+IGI.US,D,20211112,000000,21.1396,21.4197,21.0541,21.3496,13679.026778784,0
+IGI.US,D,20211115,000000,21.3866,21.4342,20.9958,21.2378,17265.180599259,0
+IGI.US,D,20211116,000000,21.2252,21.8133,21.2252,21.6919,26633.827427446,0
+IGI.US,D,20211117,000000,21.719,21.9017,21.6937,21.8639,21001.529043311,0
+IGI.US,D,20211118,000000,21.758,21.9115,20.7294,20.7965,59795.977328994,0
+IGI.US,D,20211119,000000,20.917,21.2962,20.8704,21.1942,17557.340004026,0
+IGI.US,D,20211122,000000,21.1942,21.1942,20.2804,20.3822,39358.192489248,0
+IGI.US,D,20211123,000000,20.4485,20.7547,20.3261,20.5448,12593.716313897,0
+IGI.US,D,20211124,000000,20.4388,21.0766,20.1714,20.6789,19919.304769317,0
+IGI.US,D,20211126,000000,20.7071,21.2612,20.5885,21.2612,5258.8692857898,0
+IGI.US,D,20211129,000000,21.0231,21.2622,20.6264,21.1279,18023.354829234,0
+IGI.US,D,20211130,000000,21.099,21.099,20.5875,21.0522,17444.179671193,0
+IGI.US,D,20211201,000000,21.0424,21.0424,20.6128,20.7547,18856.626370995,0
+IGI.US,D,20211202,000000,20.6973,21.1279,20.4971,20.5448,13262.391007903,0
+IGI.US,D,20211203,000000,20.536,20.641,20.3737,20.4291,32100.500233527,0
+IGI.US,D,20211206,000000,20.536,20.5545,20.2871,20.3067,21514.865462247,0
+IGI.US,D,20211207,000000,20.2871,20.5049,20.2871,20.3822,22418.090664307,0
+IGI.US,D,20211208,000000,20.2775,20.4105,20.2298,20.3356,28910.407577965,0
+IGI.US,D,20211209,000000,20.3261,20.3261,20.259,20.2775,17484.300152832,0
+IGI.US,D,20211210,000000,20.2775,20.5067,20.2259,20.2677,31452.400145489,0
+IGI.US,D,20211213,000000,20.2677,20.3822,20.2677,20.3261,16169.582831385,0
+IGI.US,D,20211214,000000,20.3454,20.5165,20.2775,20.4194,18922.465110097,0
+IGI.US,D,20211215,000000,20.7547,20.7547,20.3757,20.5835,26276.858013876,0
+IGI.US,D,20211216,000000,20.7645,21.3195,20.5205,21.2135,30061.556781955,0
+IGI.US,D,20211217,000000,21.2037,21.9688,20.8588,21.7482,29435.060030185,0
+IGI.US,D,20211220,000000,21.9785,21.9785,21.1843,21.5965,26462.0294676,0
+IGI.US,D,20211221,000000,21.719,21.9592,20.9084,21.5392,13160.546708356,0
+IGI.US,D,20211222,000000,21.6889,22.0437,21.2855,21.7084,27852.872831135,0
+IGI.US,D,20211223,000000,22.0437,22.0437,21.4109,21.5645,12276.867381968,0
+IGI.US,D,20211227,000000,21.6986,22.0048,20.9998,21.2388,24732.733835869,0
+IGI.US,D,20211228,000000,21.1814,21.4682,21.1814,21.3924,18384.439163996,0
+IGI.US,D,20211229,000000,21.4303,21.6607,20.5486,20.6634,53011.501010571,0
+IGI.US,D,20211230,000000,20.6916,21.2388,20.4328,20.779,37797.608626466,0
+IGI.US,D,20211231,000000,20.7887,21.0667,20.7887,20.9511,14963.910921577,0
+IGI.US,D,20220103,000000,20.8083,20.8178,20.6264,20.8083,7510.7599091454,0
+IGI.US,D,20220104,000000,20.7304,20.7304,20.3291,20.4328,31692.094305034,0
+IGI.US,D,20220105,000000,20.4718,20.4718,20.0703,20.1549,28552.409434096,0
+IGI.US,D,20220106,000000,20.1258,20.2328,20.0217,20.1744,26754.188872367,0
+IGI.US,D,20220107,000000,20.0703,20.2085,20.0703,20.1355,20965.523482863,0
+IGI.US,D,20220110,000000,20.0801,20.2425,19.9645,20.0995,23597.015586354,0
+IGI.US,D,20220111,000000,20.1549,20.2705,20.0509,20.1258,15838.331675277,0
+IGI.US,D,20220112,000000,20.1452,20.1705,20.0607,20.0607,17128.359469563,0
+IGI.US,D,20220113,000000,20.0315,20.3669,20.0121,20.1306,67362.288674257,0
+IGI.US,D,20220114,000000,20.0217,20.1258,19.734,19.7923,37297.645701407,0
+IGI.US,D,20220118,000000,19.6669,19.6864,19.456,19.4657,38796.505746282,0
+IGI.US,D,20220119,000000,19.5046,19.7923,19.4181,19.4754,30737.43258805,0
+IGI.US,D,20220120,000000,19.4754,19.701,19.3695,19.389,54430.120092163,0
+IGI.US,D,20220121,000000,19.4531,19.5503,19.3004,19.3763,43056.477912256,0
+IGI.US,D,20220124,000000,18.9826,19.2909,18.9826,19.2325,83472.205148332,0
+IGI.US,D,20220125,000000,19.1742,19.4434,19.1644,19.2811,31573.790320708,0
+IGI.US,D,20220126,000000,19.3102,19.4434,19.2325,19.2422,48682.603914601,0
+IGI.US,D,20220127,000000,19.2909,19.4725,19.2909,19.3287,15508.109249469,0
+IGI.US,D,20220128,000000,19.319,19.3938,19.2325,19.2616,12766.54300404,0
+IGI.US,D,20220131,000000,19.1837,19.4629,19.1837,19.386,14983.456797248,0
+IGI.US,D,20220201,000000,19.6844,19.6844,19.2422,19.4629,21550.871022693,0
+IGI.US,D,20220202,000000,19.4434,19.5017,19.3666,19.4239,25049.582767799,0
+IGI.US,D,20220203,000000,19.3004,19.3287,19.2325,19.2325,20523.169454521,0
+IGI.US,D,20220204,000000,19.1548,19.2325,19.0876,19.0876,32288.757878147,0
+IGI.US,D,20220207,000000,18.9923,19.0876,18.9437,18.9923,22517.877503259,0
+IGI.US,D,20220208,000000,18.9632,19.0856,18.9437,18.9437,13874.485535494,0
+IGI.US,D,20220209,000000,18.9729,19.0876,18.9341,18.9437,18354.605985341,0
+IGI.US,D,20220210,000000,18.9146,18.9146,18.7621,18.7621,26472.316770585,0
+IGI.US,D,20220211,000000,18.7035,18.8271,18.6745,18.7328,28305.514162463,0
+IGI.US,D,20220214,000000,18.655,18.7328,18.5404,18.6064,46282.576128265,0
+IGI.US,D,20220215,000000,18.5871,18.8097,18.5871,18.6745,23686.515122324,0
+IGI.US,D,20220216,000000,18.6161,18.7522,18.6161,18.7231,30034.809794194,0
+IGI.US,D,20220217,000000,18.7007,18.8836,18.6229,18.691,23024.012810107,0
+IGI.US,D,20220218,000000,18.6812,18.7492,18.6327,18.7298,117573.58581238,0
+IGI.US,D,20220222,000000,18.6716,18.6716,18.5549,18.5549,19224.911817848,0
+IGI.US,D,20220223,000000,18.5549,18.5549,18.3333,18.3527,64971.519460608,0
+IGI.US,D,20220224,000000,18.3819,18.4888,18.3333,18.3625,14980.370606352,0
+IGI.US,D,20220225,000000,18.3625,18.4694,18.3556,18.45,12610.175998672,0
+IGI.US,D,20220228,000000,18.3527,18.5462,18.3527,18.518,18098.452141021,0
+IGI.US,D,20220301,000000,18.5082,18.7105,18.479,18.479,81444.577730044,0
+IGI.US,D,20220302,000000,18.4888,18.6084,18.3527,18.3527,23121.742188461,0
+IGI.US,D,20220303,000000,18.3625,18.5266,18.3625,18.479,26397.219458797,0
+IGI.US,D,20220304,000000,18.4208,18.5841,18.4208,18.4888,101565.51363787,0
+IGI.US,D,20220307,000000,18.4888,18.5131,18.2945,18.3527,68268.600067212,0
+IGI.US,D,20220308,000000,18.2478,18.3226,18.1019,18.1215,74689.934590276,0
+IGI.US,D,20220309,000000,18.0825,18.1797,18.0532,18.0631,35276.19066491,0
+IGI.US,D,20220310,000000,17.996,18.0056,17.89,17.89,47935.745717908,0
+IGI.US,D,20220311,000000,17.9484,18.0056,17.8415,17.8998,36950.963590822,0
+IGI.US,D,20220314,000000,17.8122,17.8122,17.6052,17.6392,42381.630836457,0
+IGI.US,D,20220315,000000,17.6586,17.89,17.6586,17.7452,26652.344572818,0
+IGI.US,D,20220316,000000,17.7354,17.9579,17.6976,17.7452,30939.063726552,0
+IGI.US,D,20220317,000000,17.7646,17.9776,17.7646,17.8608,27855.959022029,0
+IGI.US,D,20220318,000000,17.8122,17.9862,17.8122,17.8803,24829.434483924,0
+IGI.US,D,20220321,000000,17.8608,17.8998,17.7929,17.8122,42991.667903451,0
+IGI.US,D,20220322,000000,17.7452,17.8803,17.7452,17.8512,30886.59848133,0
+IGI.US,D,20220323,000000,17.7801,17.9356,17.7324,17.8968,61739.248862811,0
+IGI.US,D,20220324,000000,17.8482,17.926,17.8191,17.8677,37648.442733187,0
+IGI.US,D,20220325,000000,17.8871,17.8968,17.7034,17.7715,42099.758734678,0
+IGI.US,D,20220328,000000,17.7423,17.8336,17.7229,17.8191,29274.578103622,0
+IGI.US,D,20220329,000000,17.7801,18.0417,17.7801,18.0036,11787.191759894,0
+IGI.US,D,20220330,000000,18.0036,18.0513,17.9649,18.0513,20664.105505412,0
+IGI.US,D,20220331,000000,18.0036,18.2167,18.0036,18.1291,40887.914443076,0
+IGI.US,D,20220401,000000,18.1291,18.2167,17.6548,18.0135,192319.07183879,0
+IGI.US,D,20220404,000000,17.9747,18.1291,17.9747,18.0513,62111.649230856,0
+IGI.US,D,20220405,000000,17.926,18.0417,17.8677,17.8677,45519.258246797,0
+IGI.US,D,20220406,000000,17.8288,17.8288,17.7034,17.7617,120894.32721585,0
+IGI.US,D,20220407,000000,17.752,17.8774,17.7131,17.8579,56257.145102251,0
+IGI.US,D,20220408,000000,17.8191,17.8871,17.7617,17.8288,51122.752182577,0
+IGI.US,D,20220411,000000,17.6743,17.7529,17.5673,17.5771,17335.134259555,0
+IGI.US,D,20220412,000000,17.5771,17.7715,17.5771,17.6257,36100.203633987,0
+IGI.US,D,20220413,000000,17.5478,17.6548,17.5478,17.6159,24054.800569176,0
+IGI.US,D,20220414,000000,17.6062,17.6323,17.4322,17.4517,19945.02302678,0
+IGI.US,D,20220418,000000,17.3932,17.4983,17.3642,17.3642,26134.893232687,0
+IGI.US,D,20220419,000000,17.3349,17.4225,17.2961,17.3253,63732.928181248,0
+IGI.US,D,20220420,000000,17.3059,17.4701,17.3059,17.3836,10311.992511886,0
+IGI.US,D,20220421,000000,17.3321,17.3902,17.2348,17.2543,16440.138899884,0
+IGI.US,D,20220422,000000,17.1765,17.4293,17.1765,17.2446,13207.868302085,0
+IGI.US,D,20220425,000000,17.2543,17.4195,17.2058,17.2543,13643.021218338,0
+IGI.US,D,20220426,000000,17.2251,17.3064,17.0987,17.1181,20108.591144235,0
+IGI.US,D,20220427,000000,17.1279,17.2348,17.1279,17.1861,24181.334395888,0
+IGI.US,D,20220428,000000,17.1181,17.2259,17.0501,17.1765,33770.129507946,0
+IGI.US,D,20220429,000000,17.06,17.4287,16.9967,17.021,19981.028587226,0
+IGI.US,D,20220502,000000,17.06,17.0987,16.932,16.9821,11331.464237672,0
+IGI.US,D,20220503,000000,16.9821,17.089,16.9044,16.9918,8520.9730622453,0
+IGI.US,D,20220504,000000,16.8759,17.1181,16.8539,17.0696,12719.221410311,0
+IGI.US,D,20220505,000000,16.953,16.953,16.6901,16.7585,12770.657925234,0
+IGI.US,D,20220506,000000,16.8654,16.9139,16.6223,16.6223,15865.07866304,0
+IGI.US,D,20220509,000000,16.6223,16.8168,16.5544,16.6809,76481.982770214,0
+IGI.US,D,20220510,000000,16.6418,16.9432,16.6418,16.6904,21566.301977171,0
+IGI.US,D,20220511,000000,16.6709,16.8821,16.5474,16.7099,51975.56960001,0
+IGI.US,D,20220512,000000,16.7002,16.8781,16.6322,16.6418,35772.038668774,0
+IGI.US,D,20220513,000000,16.6418,16.7682,16.6223,16.6516,21665.060085824,0
+IGI.US,D,20220516,000000,16.5836,16.6612,16.5544,16.5544,22904.680095484,0
+IGI.US,D,20220517,000000,16.4669,16.8558,16.4669,16.5156,26523.753285509,0
+IGI.US,D,20220518,000000,16.4474,16.7601,16.4425,16.5446,16939.073094642,0
+IGI.US,D,20220519,000000,16.5057,16.6223,16.5057,16.603,36755.504834113,0
+IGI.US,D,20220520,000000,16.5123,16.6879,16.5123,16.5904,38225.217843003,0
+IGI.US,D,20220523,000000,16.5611,16.8568,16.5317,16.805,23143.758583585,0
+IGI.US,D,20220524,000000,16.805,16.8563,16.6148,16.6976,23246.228071692,0
+IGI.US,D,20220525,000000,16.7171,16.8733,16.7171,16.8733,26893.117153378,0
+IGI.US,D,20220526,000000,16.8831,17.2247,16.8441,17.1466,43168.345949229,0
+IGI.US,D,20220527,000000,17.0685,17.4198,17.0002,17.1758,49455.873739402,0
+IGI.US,D,20220531,000000,17.01,17.3808,16.9026,17.1954,27371.649662832,0
+IGI.US,D,20220601,000000,17.1076,17.332,16.922,17.2539,44163.324678737,0
+IGI.US,D,20220602,000000,17.1954,17.8342,17.1758,17.7614,33863.091734337,0
+IGI.US,D,20220603,000000,17.5954,17.7855,17.3027,17.3904,29876.003952139,0
+IGI.US,D,20220606,000000,17.3417,17.4393,16.8636,17.1172,34477.908662972,0
+IGI.US,D,20220607,000000,17.0002,17.1856,16.8831,17.0002,18387.124945712,0
+IGI.US,D,20220608,000000,16.9319,17.0919,16.8538,16.8733,26685.104092522,0
+IGI.US,D,20220609,000000,16.8636,17.166,16.7562,16.8148,34476.883968091,0
+IGI.US,D,20220610,000000,16.805,16.9904,16.6294,16.6294,24704.368887437,0
+IGI.US,D,20220613,000000,16.5512,16.5688,16.4439,16.4635,16404.340350864,0
+IGI.US,D,20220614,000000,16.4048,16.5119,16.3463,16.3463,12456.190974146,0
+IGI.US,D,20220615,000000,16.2781,16.4702,16.0993,16.2683,18240.59357772,0
+IGI.US,D,20220616,000000,16.2,16.2,16.0244,16.034,40739.81908112,0
+IGI.US,D,20220617,000000,16.034,16.2781,16.034,16.0535,21687.667157602,0
+IGI.US,D,20220621,000000,16.0633,16.2851,16.0633,16.1707,18201.655172241,0
+IGI.US,D,20220622,000000,16.2755,16.4128,16.1677,16.2559,16424.757071753,0
+IGI.US,D,20220623,000000,16.2462,16.5401,16.2462,16.5107,22284.764223859,0
+IGI.US,D,20220624,000000,16.4714,16.9195,16.4269,16.6674,19958.927181078,0
+IGI.US,D,20220627,000000,16.6478,16.7498,16.2462,16.2952,25947.52383182,0
+IGI.US,D,20220628,000000,16.2658,16.3931,16.2658,16.2853,14561.229893115,0
+IGI.US,D,20220629,000000,16.1677,16.3638,16.1677,16.3048,36778.637712926,0
+IGI.US,D,20220630,000000,16.3048,16.5303,16.1384,16.5303,28034.551805708,0
+IGI.US,D,20220701,000000,16.6283,16.8563,16.3845,16.7655,16479.866856883,0
+IGI.US,D,20220705,000000,16.6674,16.7949,16.6674,16.785,13736.624219324,0
+IGI.US,D,20220706,000000,16.7753,16.8536,16.7753,16.8046,18642.41564743,0
+IGI.US,D,20220707,000000,16.7949,16.9614,16.785,16.8635,15778.747923845,0
+IGI.US,D,20220708,000000,16.8046,16.9614,16.6576,16.6674,16230.852272223,0
+IGI.US,D,20220711,000000,16.6674,17.0495,16.6576,16.9516,8556.304417148,0
+IGI.US,D,20220712,000000,16.9221,17.1476,16.905,17.0937,13304.930902476,0
+IGI.US,D,20220713,000000,16.9418,17.0986,16.6087,16.6674,32257.594229152,0
+IGI.US,D,20220714,000000,16.6087,16.6791,16.4714,16.5303,40791.446511617,0
+IGI.US,D,20220715,000000,16.5303,16.9712,16.4813,16.5499,52150.185557759,0
+IGI.US,D,20220718,000000,16.5988,16.7018,16.5204,16.5401,11549.582190942,0
+IGI.US,D,20220719,000000,16.5499,16.6381,16.5254,16.6381,13285.540422522,0
+IGI.US,D,20220720,000000,16.6381,16.9321,16.6087,16.9221,27915.14727126,0
+IGI.US,D,20220721,000000,16.8012,16.8833,16.7127,16.7619,12975.783932179,0
+IGI.US,D,20220722,000000,16.821,16.9635,16.7914,16.8898,18043.496475419,0
+IGI.US,D,20220725,000000,16.8503,16.8702,16.8012,16.8111,19446.393829415,0
+IGI.US,D,20220726,000000,16.8307,16.9291,16.8307,16.9193,27400.211871203,0
+IGI.US,D,20220727,000000,16.8799,17.1331,16.8701,16.9685,8747.7766167663,0
+IGI.US,D,20220728,000000,16.9881,17.4602,16.9881,17.2243,50566.316873279,0
+IGI.US,D,20220729,000000,17.1358,17.3619,17.1358,17.3373,22823.513401862,0
+IGI.US,D,20220801,000000,17.3914,17.9619,17.1947,17.7061,15927.967929285,0
+IGI.US,D,20220802,000000,17.726,17.7936,17.4898,17.5488,8752.8595781938,0
+IGI.US,D,20220803,000000,17.539,17.6768,17.4111,17.5882,19337.618454866,0
+IGI.US,D,20220804,000000,17.4308,17.6768,17.4308,17.5488,8185.6010828823,0
+IGI.US,D,20220805,000000,17.3816,17.4406,17.0521,17.3127,15644.338681628,0
+IGI.US,D,20220808,000000,17.421,17.7031,17.4111,17.6078,9258.1059440894,0
+IGI.US,D,20220809,000000,17.5586,17.598,17.4014,17.4898,14162.147129364,0
+IGI.US,D,20220810,000000,17.4898,17.6078,17.2591,17.5094,23771.994004237,0
+IGI.US,D,20220811,000000,17.4505,17.7357,17.3811,17.6177,29134.518310274,0
+IGI.US,D,20220812,000000,17.6472,17.7018,17.4602,17.5686,14891.04379807,0
+IGI.US,D,20220815,000000,17.5094,17.7456,17.4111,17.598,19891.661250467,0
+IGI.US,D,20220816,000000,17.5586,17.6078,17.2143,17.2439,69067.279877176,0
+IGI.US,D,20220817,000000,17.1455,17.1455,17.057,17.1358,18910.649694955,0
+IGI.US,D,20220818,000000,17.0766,17.1947,17.0766,17.1062,24270.124224135,0
+IGI.US,D,20220819,000000,17.0668,17.0766,16.9291,17.0078,32216.826119923,0
+IGI.US,D,20220822,000000,16.8799,17.0653,16.8799,16.9095,22704.572104458,0
+IGI.US,D,20220823,000000,16.9953,17.3827,16.9706,17.0349,18113.925445537,0
+IGI.US,D,20220824,000000,16.8966,17.025,16.8748,16.9756,27717.708368471,0
+IGI.US,D,20220825,000000,16.9559,17.0607,16.8274,16.9953,33794.501000329,0
+IGI.US,D,20220826,000000,16.8768,17.014,16.8768,16.9459,22335.579916827,0
+IGI.US,D,20220829,000000,16.9065,16.9847,16.788,16.8768,27071.650428274,0
+IGI.US,D,20220830,000000,17.0447,17.0447,16.8868,16.9163,21509.273836574,0
+IGI.US,D,20220831,000000,16.8768,17.0151,16.8768,16.9262,28082.255168583,0
+IGI.US,D,20220901,000000,16.8768,16.8768,16.7188,16.7682,25500.048667794,0
+IGI.US,D,20220902,000000,16.7386,16.9065,16.7386,16.8176,29666.008489067,0
+IGI.US,D,20220906,000000,16.7386,16.778,16.6991,16.7355,11369.809643475,0
+IGI.US,D,20220907,000000,16.7682,16.8768,16.6991,16.778,16059.299174909,0
+IGI.US,D,20220908,000000,16.6694,16.8103,16.5905,16.5905,17665.330355399,0
+IGI.US,D,20220909,000000,16.5905,16.7682,16.5213,16.5806,34446.634720529,0
+IGI.US,D,20220912,000000,16.6102,16.7658,16.5707,16.6694,14786.423264519,0
+IGI.US,D,20220913,000000,16.5213,16.709,16.5213,16.5707,11956.122413655,0
+IGI.US,D,20220914,000000,16.5806,16.5905,16.5411,16.5905,17274.455175279,0
+IGI.US,D,20220915,000000,16.5905,16.6794,16.5818,16.6596,10938.429263343,0
+IGI.US,D,20220916,000000,16.5411,16.6613,16.5411,16.6184,9827.5741530037,0
+IGI.US,D,20220919,000000,16.5905,16.5905,16.4028,16.4084,28507.559768713,0
+IGI.US,D,20220920,000000,16.3831,16.5609,16.2177,16.4176,38156.911041662,0
+IGI.US,D,20220921,000000,16.5016,16.62,16.4522,16.5312,12840.148403925,0
+IGI.US,D,20220922,000000,16.5183,16.5183,16.3083,16.4935,10936.001068335,0
+IGI.US,D,20220923,000000,16.3597,16.5481,16.2209,16.5481,16045.452457451,0
+IGI.US,D,20220926,000000,16.439,16.677,16.2109,16.2209,20473.105753586,0
+IGI.US,D,20220927,000000,16.2903,16.2903,15.7511,15.7846,12828.091634064,0
+IGI.US,D,20220928,000000,15.8243,16.0359,15.7945,15.963,11746.897025075,0
+IGI.US,D,20220929,000000,15.8243,16.0226,15.6701,15.854,18853.330994226,0
+IGI.US,D,20220930,000000,15.8342,15.8342,15.1698,15.1698,184606.91944525,0
+IGI.US,D,20221003,000000,15.4971,15.74,15.4971,15.6061,39409.140066782,0
+IGI.US,D,20221004,000000,15.6359,15.854,15.6359,15.6755,35624.958935324,0
+IGI.US,D,20221005,000000,15.5863,15.7499,15.5863,15.6359,23466.562469514,0
+IGI.US,D,20221006,000000,15.5963,15.7558,15.5963,15.6855,19810.470624756,0
+IGI.US,D,20221007,000000,15.6755,15.7509,15.5437,15.6755,39925.531521821,0
+IGI.US,D,20221010,000000,15.5963,15.6339,15.507,15.5169,13067.124397431,0
+IGI.US,D,20221011,000000,15.5367,15.5367,15.269,15.3384,31014.753191217,0
+IGI.US,D,20221012,000000,15.2888,15.3768,15.2888,15.3285,36232.12232582,0
+IGI.US,D,20221013,000000,15.1104,15.3087,15.1104,15.2096,26526.585271444,0
+IGI.US,D,20221014,000000,15.2096,15.279,15.1698,15.1798,34411.640731395,0
+IGI.US,D,20221017,000000,15.2492,15.4063,15.2096,15.2294,35115.627519709,0
+IGI.US,D,20221018,000000,15.2492,15.4277,15.2492,15.3186,45523.134208278,0
+IGI.US,D,20221019,000000,15.2393,15.3087,15.2294,15.2294,29472.638865524,0
+IGI.US,D,20221020,000000,15.1996,15.2492,15.1698,15.1798,33657.225090049,0
+IGI.US,D,20221021,000000,15.1868,15.3047,15.1569,15.2565,44577.821412414,0
+IGI.US,D,20221024,000000,15.2067,15.4652,15.2067,15.3561,29796.537624638,0
+IGI.US,D,20221025,000000,15.5702,15.6449,15.4258,15.4855,25623.234946514,0
+IGI.US,D,20221026,000000,15.5941,15.6449,15.5154,15.5851,25000.653700018,0
+IGI.US,D,20221027,000000,15.605,15.6449,15.5254,15.615,17926.323245882,0
+IGI.US,D,20221028,000000,15.5154,15.5652,15.4656,15.5353,21364.578387821,0
+IGI.US,D,20221031,000000,15.4955,15.6036,15.4955,15.5851,10984.542347451,0
+IGI.US,D,20221101,000000,15.6648,15.7743,15.6449,15.7743,20761.07624404,0
+IGI.US,D,20221102,000000,15.8739,15.9137,15.7146,15.7445,16868.939290139,0
+IGI.US,D,20221103,000000,15.7046,15.8142,15.5652,15.6747,33332.196606755,0
+IGI.US,D,20221104,000000,15.6349,15.7445,15.5752,15.7295,23828.795127984,0
+IGI.US,D,20221107,000000,15.6947,15.7644,15.6399,15.7046,75823.366680107,0
+IGI.US,D,20221108,000000,15.7245,15.8241,15.635,15.6847,44053.648169397,0
+IGI.US,D,20221109,000000,15.6648,15.7445,15.5851,15.6648,58318.792020562,0
+IGI.US,D,20221110,000000,15.8241,15.9536,15.7743,15.9436,42925.972782598,0
+IGI.US,D,20221111,000000,15.9436,15.9835,15.9436,15.9536,26661.539799541,0
+IGI.US,D,20221114,000000,15.9536,15.9735,15.9536,15.9635,34435.772074334,0
+IGI.US,D,20221115,000000,15.9735,16.2297,15.9635,16.0432,65721.483874059,0
+IGI.US,D,20221116,000000,16.083,16.1577,16.0731,16.103,26543.048530046,0
+IGI.US,D,20221117,000000,15.9635,16.0596,15.9635,16.0133,46745.809978842,0
+IGI.US,D,20221118,000000,16.0233,16.2025,16.0233,16.093,28315.396755958,0
+IGI.US,D,20221121,000000,16.1,16.25,16.1,16.14,25773,0
+IGI.US,D,20221122,000000,16.14,16.26,16.14,16.21,32990,0
+IGI.US,D,20221123,000000,16.21,16.4,16.21,16.32,39439,0
+IGI.US,D,20221125,000000,16.22,16.39,16.22,16.35,19594,0
+IGI.US,D,20221128,000000,16.33,16.7096,16.32,16.44,46645,0
+IGI.US,D,20221129,000000,16.39,16.5268,16.37,16.489,24265,0
+IGI.US,D,20221130,000000,16.4,16.52,16.261,16.47,46273,0
+IGI.US,D,20221201,000000,16.48,16.7862,16.471,16.63,52037,0
+IGI.US,D,20221202,000000,16.57,17,16.43,16.79,25811,0
+IGI.US,D,20221205,000000,16.8,16.85,16.72,16.77,24377,0
+IGI.US,D,20221206,000000,16.72,16.8577,16.72,16.78,15182,0
+IGI.US,D,20221207,000000,16.8,16.96,16.66,16.66,34806,0
+IGI.US,D,20221208,000000,16.68,16.75,16.65,16.66,31047,0
+IGI.US,D,20221209,000000,16.57,16.6429,16.57,16.62,53544,0
+IGI.US,D,20221212,000000,16.6,16.68,16.56,16.59,41232,0
+IGI.US,D,20221213,000000,16.75,16.86,16.6616,16.7,23897,0
+IGI.US,D,20221214,000000,16.62,16.82,16.62,16.76,36748,0
+IGI.US,D,20221215,000000,16.78,16.82,16.72,16.8,32442,0
+IGI.US,D,20221216,000000,16.63,16.9,16.58,16.86,30525,0
+IGI.US,D,20221219,000000,16.77,16.77,16.48,16.5,37173,0
+IGI.US,D,20221220,000000,16.43,16.53,16.41,16.46,48209,0
+IGI.US,D,20221221,000000,16.43,16.57,16.28,16.425,66090,0
+IGI.US,D,20221222,000000,16.31,16.53,16.31,16.45,60655,0
+IGI.US,D,20221223,000000,16.4,16.58,16.36,16.52,32510,0
+IGI.US,D,20221227,000000,16.45,16.5095,16.33,16.37,28895,0
+IGI.US,D,20221228,000000,16.37,16.4288,16.25,16.3,42025,0
+IGI.US,D,20221229,000000,16.26,16.59,16.23,16.31,26555,0
+IGI.US,D,20221230,000000,16.31,16.31,16.17,16.28,40827,0
+IGI.US,D,20230103,000000,16.28,17.35,16.28,17.04,103221,0
+IGI.US,D,20230104,000000,17.03,17.03,16.52,16.61,16860,0
+IGI.US,D,20230105,000000,16.51,16.799,16.44,16.44,27452,0
+IGI.US,D,20230106,000000,16.52,16.67,16.52,16.6,43592,0
+IGI.US,D,20230109,000000,16.75,17.3183,16.75,16.96,42456,0
+IGI.US,D,20230110,000000,16.95,17.08,16.84,16.85,30949,0
+IGI.US,D,20230111,000000,16.85,17.02,16.85,16.86,34564,0
+IGI.US,D,20230112,000000,16.87,17.02,16.87,16.99,23168,0
+IGI.US,D,20230113,000000,16.99,17.08,16.92,17,23232,0
+IGI.US,D,20230117,000000,16.92,17.01,16.92,16.95,18421,0
+IGI.US,D,20230118,000000,17.06,17.2254,17.06,17.17,20812,0
+IGI.US,D,20230119,000000,17.16,17.2899,17.135,17.14,25830,0
+IGI.US,D,20230120,000000,17.1,17.1499,17.0584,17.11,13009,0
+IGI.US,D,20230123,000000,17.04,17.09,17.01,17.03,10255,0
+IGI.US,D,20230124,000000,17.03,17.18,16.44,17.1,11593,0
+IGI.US,D,20230125,000000,17.1,17.1499,17.0173,17.05,6814,0
+IGI.US,D,20230126,000000,17.05,17.11,16.85,17.01,41438,0
+IGI.US,D,20230127,000000,16.97,17.25,16.96,17.12,17488,0
+IGI.US,D,20230130,000000,17.1,17.14,16.9683,17.07,9221,0
+IGI.US,D,20230131,000000,17.07,17.25,17.07,17.24,18998,0
+IGI.US,D,20230201,000000,17.24,17.3399,17.1463,17.28,22729,0
+IGI.US,D,20230202,000000,17.31,17.44,17.295,17.39,23175,0
+IGI.US,D,20230203,000000,17.35,17.41,17.2418,17.26,29711,0
+IGI.US,D,20230206,000000,17.17,17.2435,17.07,17.07,35981,0
+IGI.US,D,20230207,000000,17.01,17.135,17.01,17.09,20980,0
+IGI.US,D,20230208,000000,17.01,17.135,17.01,17.05,23658,0
+IGI.US,D,20230209,000000,17.06,17.15,17.01,17.07,37634,0
+IGI.US,D,20230210,000000,17,17.1696,17,17.11,17529,0
+IGI.US,D,20230213,000000,17.14,17.14,17.0014,17.06,17391,0
+IGI.US,D,20230214,000000,17.08,17.12,17.01,17.04,31876,0
+IGI.US,D,20230215,000000,16.98,17,16.95,16.97,19008,0
+IGI.US,D,20230216,000000,16.95,17.0393,16.87,16.92,17241,0
+IGI.US,D,20230217,000000,17.2,17.2264,16.78,17.05,16743,0
+IGI.US,D,20230221,000000,16.92,16.92,16.51,16.51,43050,0
+IGI.US,D,20230222,000000,16.6,16.8499,16.52,16.61,21271,0
+IGI.US,D,20230223,000000,16.61,16.61,16.5388,16.61,13289,0
+IGI.US,D,20230224,000000,16.55,16.6099,16.52,16.585,3791,0
+IGI.US,D,20230227,000000,16.55,16.5996,16.42,16.43,14793,0
+IGI.US,D,20230228,000000,16.39,16.555,16.39,16.55,29088,0
+IGI.US,D,20230301,000000,16.47,16.5,16.36,16.45,34973,0
+IGI.US,D,20230302,000000,16.38,16.43,16.365,16.4,20449,0
+IGI.US,D,20230303,000000,16.4,16.54,16.4,16.5,23901,0
+IGI.US,D,20230306,000000,16.5,16.54,16.36,16.45,107476,0
+IGI.US,D,20230307,000000,16.37,16.51,16.35,16.4,29224,0
+IGI.US,D,20230308,000000,16.4,16.47,16.34,16.36,47871,0
+IGI.US,D,20230309,000000,16.32,16.4198,16.32,16.34,28197,0
+IGI.US,D,20230310,000000,16.46,16.585,16.345,16.35,23493,0
+IGI.US,D,20230313,000000,16.35,16.76,16.32,16.46,35750,0
+IGI.US,D,20230314,000000,16.62,16.64,16.33,16.33,22155,0
+IGI.US,D,20230315,000000,16.33,16.44,16.31,16.32,12529,0
+IGI.US,D,20230316,000000,16.38,16.389,16.285,16.34,35004,0
+IGI.US,D,20230317,000000,16.37,16.6106,16.32,16.61,47628,0
+IGI.US,D,20230320,000000,16.5,16.72,16.482,16.56,59170,0
+IGI.US,D,20230321,000000,16.54,17.0081,16.54,16.86,29142,0
+IGI.US,D,20230322,000000,16.82,17.06,16.5,16.74,26505,0
+IGI.US,D,20230323,000000,16.7,16.86,16.7,16.8,12390,0
+IGI.US,D,20230324,000000,16.97,16.97,16.8,16.8,47074,0
+IGI.US,D,20230327,000000,16.84,17.1,16.802,16.94,20772,0
+IGI.US,D,20230328,000000,16.93,16.95,16.8,16.83,36014,0
+IGI.US,D,20230329,000000,16.88,16.94,16.5574,16.93,13916,0
+IGI.US,D,20230330,000000,17.01,17.01,16.755,16.87,9797,0
+IGI.US,D,20230331,000000,16.99,16.99,16.795,16.93,23934,0
+IGI.US,D,20230403,000000,17.01,17.01,16.86,16.91,18620,0
+IGI.US,D,20230404,000000,16.92,17,16.79,16.98,12709,0
+IGI.US,D,20230405,000000,17,17,16.75,16.85,18000,0
+IGI.US,D,20230406,000000,16.89,17.0899,16.555,17.08,8936,0
+IGI.US,D,20230410,000000,17.1,17.1,16.9,17.08,35744,0
+IGI.US,D,20230411,000000,17.1,17.1,16.7,16.89,23989,0
+IGI.US,D,20230412,000000,16.97,16.9725,16.65,16.95,30232,0
+IGI.US,D,20230413,000000,16.89,17.07,16.88,17,18080,0
+IGI.US,D,20230414,000000,17.05,17.1,16.6445,16.85,10613,0
+IGI.US,D,20230417,000000,16.91,17.006,16.66,16.83,7740,0
+IGI.US,D,20230418,000000,16.91,16.98,16.83,16.85,8182,0
+IGI.US,D,20230419,000000,16.78,17.1,16.78,16.93,25718,0
+IGI.US,D,20230420,000000,16.98,17.0265,16.86,16.93,5681,0
+IGI.US,D,20230421,000000,16.93,16.93,16.5404,16.61,27294,0
+IGI.US,D,20230424,000000,16.6,16.69,16.54,16.55,17790,0
+IGI.US,D,20230425,000000,16.59,16.86,16.56,16.61,12600,0
+IGI.US,D,20230426,000000,16.59,16.97,16.59,16.71,26624,0
+IGI.US,D,20230427,000000,16.75,16.75,16.628,16.63,11093,0
+IGI.US,D,20230428,000000,16.65,16.94,16.59,16.72,20156,0
+IGI.US,D,20230501,000000,16.72,16.91,16.48,16.51,32208,0
+IGI.US,D,20230502,000000,16.53,16.9,16.52,16.61,17904,0
+IGI.US,D,20230503,000000,16.64,16.87,16.6,16.87,12206,0
+IGI.US,D,20230504,000000,16.82,16.86,16.64,16.86,7753,0
+IGI.US,D,20230505,000000,16.8,16.85,16.6817,16.7212,13616,0
+IGI.US,D,20230508,000000,16.72,16.9233,16.7,16.76,12835,0
+IGI.US,D,20230509,000000,16.72,16.79,16.44,16.49,22348,0
+IGI.US,D,20230510,000000,16.47,16.79,16.47,16.64,32337,0
+IGI.US,D,20230511,000000,16.64,16.7149,16.56,16.56,15267,0
+IGI.US,D,20230512,000000,16.6,16.7699,16.5803,16.73,22034,0
+IGI.US,D,20230515,000000,16.73,16.77,16.48,16.56,27394,0
+IGI.US,D,20230516,000000,16.58,16.7,16.5,16.5,22811,0
+IGI.US,D,20230517,000000,16.52,16.68,16.36,16.38,12009,0
+IGI.US,D,20230518,000000,16.35,16.48,16.35,16.39,15895,0
+IGI.US,D,20230519,000000,16.34,16.45,16.32,16.32,18182,0
+IGI.US,D,20230522,000000,16.27,16.3899,16.27,16.31,25515,0
+IGI.US,D,20230523,000000,16.24,16.3799,16.19,16.19,25468,0
+IGI.US,D,20230524,000000,16.11,16.26,16.11,16.195,32659,0
+IGI.US,D,20230525,000000,16.16,16.37,16.13,16.29,15948,0
+IGI.US,D,20230526,000000,16.26,16.3,16.17,16.18,24990,0
+IGI.US,D,20230530,000000,16.19,16.3,16.19,16.25,14402,0
+IGI.US,D,20230531,000000,16.25,16.39,16.25,16.33,34048,0
+IGI.US,D,20230601,000000,16.27,16.5477,16.27,16.34,42270,0
+IGI.US,D,20230602,000000,16.29,16.43,16.27,16.35,28065,0
+IGI.US,D,20230605,000000,16.27,16.36,16.26,16.32,27088,0
+IGI.US,D,20230606,000000,16.27,16.49,16.27,16.42,11067,0
+IGI.US,D,20230607,000000,16.4,16.55,16.3168,16.37,20362,0
+IGI.US,D,20230608,000000,16.31,16.4397,16.275,16.375,12609,0
+IGI.US,D,20230609,000000,16.42,16.52,16.25,16.33,39801,0
+IGI.US,D,20230612,000000,16.31,16.8,16.31,16.57,23816,0
+IGI.US,D,20230613,000000,16.53,16.605,16.3701,16.43,10034,0
+IGI.US,D,20230614,000000,16.39,16.624,16.27,16.36,9131,0
+IGI.US,D,20230615,000000,16.49,16.55,16.38,16.4,12519,0
+IGI.US,D,20230616,000000,16.37,16.4,16.3,16.33,54274,0
+IGI.US,D,20230620,000000,16.31,16.475,16.31,16.37,31295,0
+IGI.US,D,20230621,000000,16.39,16.39,16.335,16.38,14607,0
+IGI.US,D,20230622,000000,16.3,16.44,16.3,16.39,29273,0
+IGI.US,D,20230623,000000,16.45,16.45,16.3,16.33,29501,0
+IGI.US,D,20230626,000000,16.35,16.45,16.33,16.37,33370,0
+IGI.US,D,20230627,000000,16.38,16.46,16.36,16.36,22225,0
+IGI.US,D,20230628,000000,16.35,16.47,16.35,16.38,37983,0
+IGI.US,D,20230629,000000,16.35,16.35,16.25,16.3,38282,0
+IGI.US,D,20230630,000000,16.34,16.37,16.212,16.32,39249,0
+IGI.US,D,20230703,000000,16.38,16.38,16.26,16.325,16099,0
+IGI.US,D,20230705,000000,16.38,16.39,16.3,16.39,21795,0
+IGI.US,D,20230706,000000,16.34,16.5999,16.3,16.5999,30139,0
+IGI.US,D,20230707,000000,16.45,16.5963,16.3,16.36,49446,0
+IGI.US,D,20230710,000000,16.39,16.455,16.33,16.38,12122,0
+IGI.US,D,20230711,000000,16.4,16.4,16.32,16.34,24043,0
+IGI.US,D,20230712,000000,16.4,16.5078,16.35,16.47,17541,0
+IGI.US,D,20230713,000000,16.55,16.55,16.42,16.46,24952,0
+IGI.US,D,20230714,000000,16.52,16.53,16.39,16.41,18248,0
+IGI.US,D,20230717,000000,16.49,16.49,16.435,16.49,31984,0
+IGI.US,D,20230718,000000,16.46,16.54,16.4301,16.5,24289,0
+IGI.US,D,20230719,000000,16.55,16.55,16.497,16.53,23022,0
+IGI.US,D,20230720,000000,16.55,16.55,16.46,16.48,14362,0
+IGI.US,D,20230721,000000,16.44,16.55,16.3817,16.55,23148,0
+IGI.US,D,20230724,000000,16.57,16.6622,16.46,16.5,15847,0
+IGI.US,D,20230725,000000,16.54,16.54,16.4,16.44,52135,0
+IGI.US,D,20230726,000000,16.44,16.6799,16.42,16.45,27161,0
+IGI.US,D,20230727,000000,16.45,16.67,16.4,16.41,37636,0
+IGI.US,D,20230728,000000,16.41,16.5899,16.41,16.49,31049,0
+IGI.US,D,20230731,000000,16.51,16.59,16.46,16.51,36032,0
+IGI.US,D,20230801,000000,16.58,16.58,16.46,16.57,26799,0
+IGI.US,D,20230802,000000,16.51,16.51,16.34,16.34,23687,0
+IGI.US,D,20230803,000000,16.33,16.33,16.12,16.13,43700,0
+IGI.US,D,20230804,000000,16.13,16.31,16.13,16.22,26275,0
+IGI.US,D,20230807,000000,16.22,16.3,16.2074,16.25,22622,0
+IGI.US,D,20230808,000000,16.29,16.4399,16.27,16.39,27794,0
+IGI.US,D,20230809,000000,16.36,16.57,16.34,16.45,20753,0
+IGI.US,D,20230810,000000,16.53,16.6905,16.29,16.34,14732,0
+IGI.US,D,20230811,000000,16.41,16.545,16.28,16.28,11318,0
+IGI.US,D,20230814,000000,16.36,16.41,16.33,16.33,6714,0
+IGI.US,D,20230815,000000,16.39,16.49,16.3101,16.43,13429,0
+IGI.US,D,20230816,000000,16.39,16.425,16.24,16.24,17899,0
+IGI.US,D,20230817,000000,16.35,16.4,16.11,16.11,19504,0
+IGI.US,D,20230818,000000,16.16,16.25,16.13,16.22,35062,0
+IGI.US,D,20230821,000000,16.15,16.15,16.025,16.04,38782,0
+IGI.US,D,20230822,000000,16.02,16.4768,16.02,16.19,30216,0
+IGI.US,D,20230823,000000,16.18,16.3,16.01,16.2,27122,0
+IGI.US,D,20230824,000000,16.17,16.3,16.15,16.16,24683,0
+IGI.US,D,20230825,000000,16.23,16.23,16.02,16.09,10803,0
+IGI.US,D,20230828,000000,16.17,16.28,16.13,16.2,11265,0
+IGI.US,D,20230829,000000,16.21,16.25,16.11,16.16,20664,0
+IGI.US,D,20230830,000000,16.13,16.27,16.13,16.2,22444,0
+IGI.US,D,20230831,000000,16.21,16.2531,16.16,16.18,22875,0
+IGI.US,D,20230901,000000,16.23,16.3,16.16,16.25,24524,0
+IGI.US,D,20230905,000000,16.17,16.17,16.09,16.1,22543,0
+IGI.US,D,20230906,000000,16.12,16.2199,16.03,16.04,21622,0
+IGI.US,D,20230907,000000,16.04,16.1699,16.04,16.05,24269,0
+IGI.US,D,20230908,000000,16.05,16.115,15.95,15.97,27243,0
+IGI.US,D,20230911,000000,16,16,15.95,15.97,32741,0
+IGI.US,D,20230912,000000,16.01,16.02,15.98,16.01,23309,0
+IGI.US,D,20230913,000000,16.03,16.16,15.99,16.04,40284,0
+IGI.US,D,20230914,000000,16.04,16.1229,16.01,16.02,16677,0
+IGI.US,D,20230915,000000,16.02,16.23,15.98,16.06,16749,0
+IGI.US,D,20230918,000000,16.03,16.2,16.01,16.01,7974,0
+IGI.US,D,20230919,000000,16.09,16.1027,16.02,16.05,16939,0
+IGI.US,D,20230920,000000,16.12,16.1711,16.03,16.04,13236,0
+IGI.US,D,20230921,000000,15.96,15.99,15.86,15.86,28098,0
+IGI.US,D,20230922,000000,15.91,16.01,15.84,15.86,21463,0
+IGI.US,D,20230925,000000,15.85,15.89,15.8,15.82,18527,0
+IGI.US,D,20230926,000000,15.88,15.98,15.75,15.82,18999,0
+IGI.US,D,20230927,000000,15.9,15.93,15.7,15.72,30735,0
+IGI.US,D,20230928,000000,15.73,15.9,15.65,15.85,28864,0
+IGI.US,D,20230929,000000,15.85,15.88,15.78,15.83,19930,0
+IGI.US,D,20231002,000000,15.88,15.892,15.7,15.7,20377,0
+IGI.US,D,20231003,000000,15.66,15.79,15.5,15.5,21303,0
+IGI.US,D,20231004,000000,15.53,15.66,15.41,15.5,15068,0
+IGI.US,D,20231005,000000,15.55,15.64,15.5,15.59,13739,0
+IGI.US,D,20231006,000000,15.54,15.64,15.5,15.62,6762,0
+IGI.US,D,20231009,000000,15.65,15.65,15.48,15.48,22499,0
+IGI.US,D,20231010,000000,15.5,15.9,15.475,15.81,26382,0
+IGI.US,D,20231011,000000,15.85,15.86,15.63,15.63,12989,0
+IGI.US,D,20231012,000000,15.68,15.8048,15.37,15.59,22555,0
+IGI.US,D,20231013,000000,15.53,15.64,15.46,15.48,17118,0
+IGI.US,D,20231016,000000,15.57,15.7121,15.42,15.57,7425,0
+IGI.US,D,20231017,000000,15.51,15.63,15.37,15.46,30976,0
+IGI.US,D,20231018,000000,15.38,15.53,15.35,15.43,24541,0
+IGI.US,D,20231019,000000,15.43,15.6242,15.41,15.42,15159,0
+IGI.US,D,20231020,000000,15.47,15.47,15.24,15.31,12877,0
+IGI.US,D,20231023,000000,15.22,15.306,15.15,15.28,33835,0
+IGI.US,D,20231024,000000,15.32,15.35,15.225,15.29,19516,0
+IGI.US,D,20231025,000000,15.25,15.285,15.1272,15.16,32142,0
+IGI.US,D,20231026,000000,15.18,15.29,15.15,15.17,45607,0
+IGI.US,D,20231027,000000,15.17,15.28,15.17,15.17,30325,0
+IGI.US,D,20231030,000000,15.21,15.2699,15.17,15.23,25863,0
+IGI.US,D,20231031,000000,15.23,15.32,15.23,15.3,43298,0
+IGI.US,D,20231101,000000,15.41,15.53,15.33,15.51,32926,0
+IGI.US,D,20231102,000000,15.5,15.73,15.41,15.7,36440,0
+IGI.US,D,20231103,000000,15.7,16.03,15.62,15.65,44964,0
+IGI.US,D,20231106,000000,15.61,15.75,15.58,15.67,61336,0
+IGI.US,D,20231107,000000,15.67,15.9194,15.67,15.91,21853,0
+IGI.US,D,20231108,000000,15.98,16.33,15.91,16.29,26434,0
+IGI.US,D,20231109,000000,16.29,16.3,16.08,16.1,34853,0
+IGI.US,D,20231110,000000,16.14,16.2499,15.97,16.02,18762,0
+IGI.US,D,20231113,000000,16.04,16.1799,15.89,16.17,10480,0
+IGI.US,D,20231114,000000,16.27,16.3609,15.98,16.13,24087,0
+IGI.US,D,20231115,000000,16.26,16.32,16.1703,16.29,10650,0
+IGI.US,D,20231116,000000,16.36,16.37,16.0001,16.3,26414,0
+IGI.US,D,20231117,000000,16.35,16.35,16.02,16.13,22545,0
+IGI.US,D,20231120,000000,16.13,16.39,16.085,16.31,28477,0
+IGI.US,D,20231121,000000,16.15,16.3765,16.1316,16.22,50237,0
+IGI.US,D,20231122,000000,16.36,16.36,16.2,16.28,18392,0
+IGI.US,D,20231124,000000,16.32,16.36,16.23,16.32,9080,0
+IGI.US,D,20231127,000000,16.32,16.3899,16.26,16.26,12097,0
+IGI.US,D,20231128,000000,16.33,16.33,16.16,16.17,34848,0
+IGI.US,D,20231129,000000,16.27,16.57,16.27,16.56,56398,0
+IGI.US,D,20231130,000000,16.41,16.53,16.24,16.35,38889,0
+IGI.US,D,20231201,000000,16.29,16.7,16.29,16.65,40127,0
+IGI.US,D,20231204,000000,16.64,16.82,16.575,16.74,38932,0
+IGI.US,D,20231205,000000,16.8,16.8966,16.72,16.8,20549,0
+IGI.US,D,20231206,000000,16.81,17.22,16.71,17,55494,0
+IGI.US,D,20231207,000000,17.05,17.13,16.9548,17.12,20763,0
+IGI.US,D,20231208,000000,17.09,17.29,16.81,17,19115,0
+IGI.US,D,20231211,000000,16.98,16.9988,16.78,16.79,26979,0
+IGI.US,D,20231212,000000,16.79,16.8796,16.63,16.685,25072,0
+IGI.US,D,20231213,000000,16.68,16.84,16.6,16.75,91860,0
+IGI.US,D,20231214,000000,16.84,17.22,16.84,17.2,25931,0
+IGI.US,D,20231215,000000,17.24,17.39,17.23,17.3599,20434,0
+IGI.US,D,20231218,000000,17.3,17.3,17.05,17.11,25103,0
+IGI.US,D,20231219,000000,17.13,17.2135,17.02,17.17,23725,0
+IGI.US,D,20231220,000000,16.98,17.45,16.97,17.45,79876,0
+IGI.US,D,20231221,000000,17.46,17.51,17.1688,17.32,23472,0
+IGI.US,D,20231222,000000,17.26,17.57,17.16,17.27,32890,0
+IGI.US,D,20231226,000000,17.37,17.59,17.22,17.39,34396,0
+IGI.US,D,20231227,000000,17.48,17.5272,17.37,17.42,17953,0
+IGI.US,D,20231228,000000,17.42,17.58,17.29,17.41,20837,0
+IGI.US,D,20231229,000000,17.48,17.6,17.2722,17.58,15464,0
+IGI.US,D,20240102,000000,17.52,17.79,17.2724,17.5,16057,0
+IGI.US,D,20240103,000000,17.54,17.54,17.3612,17.42,29542,0
+IGI.US,D,20240104,000000,17.47,17.47,17.29,17.33,20590,0
+IGI.US,D,20240105,000000,17.38,17.38,17.2001,17.26,14554,0
+IGI.US,D,20240108,000000,17.35,17.47,17.05,17.1999,32051,0
+IGI.US,D,20240109,000000,17.32,17.35,17.07,17.24,26979,0
+IGI.US,D,20240110,000000,17.25,17.33,17.2257,17.25,14054,0
+IGI.US,D,20240111,000000,17.24,17.31,17.22,17.25,15214,0
+IGI.US,D,20240112,000000,17.31,17.38,17.2702,17.3,37626,0
+IGI.US,D,20240116,000000,17.39,17.39,17.06,17.1,21638,0
+IGI.US,D,20240117,000000,17.14,17.29,17.14,17.29,11125,0
+IGI.US,D,20240118,000000,17.31,17.35,17.13,17.2,14378,0
+IGI.US,D,20240119,000000,17.29,17.31,17.15,17.27,15062,0
+IGI.US,D,20240122,000000,17.37,17.49,17.3001,17.47,26764,0
+IGI.US,D,20240123,000000,17.41,17.44,17.136,17.24,20494,0
+IGI.US,D,20240124,000000,17.37,17.37,17.33,17.36,4709,0
+IGI.US,D,20240125,000000,17.36,17.48,17.15,17.16,28343,0
+IGI.US,D,20240126,000000,17.26,17.26,17.16,17.26,12345,0
+IGI.US,D,20240129,000000,17.34,17.4,17.2171,17.29,15438,0
+IGI.US,D,20240130,000000,17.38,17.47,17.26,17.27,31688,0
+IGI.US,D,20240131,000000,17.36,17.4399,17.3,17.32,27343,0
+IGI.US,D,20240201,000000,17.36,17.46,17.32,17.37,27815,0
+IGI.US,D,20240202,000000,17.4,17.48,17.29,17.35,16207,0
+IGI.US,D,20240205,000000,17.31,17.39,17.26,17.39,19789,0
+IGI.US,D,20240206,000000,17.43,17.43,17.15,17.29,74197,0
+IGI.US,D,20240207,000000,17.35,17.37,17.27,17.27,17455,0
+IGI.US,D,20240208,000000,17.3,17.3,17.07,17.07,19874,0
+IGI.US,D,20240209,000000,17.15,17.17,17.035,17.05,17195,0
+IGI.US,D,20240212,000000,17.18,17.22,17.06,17.08,26296,0
+IGI.US,D,20240213,000000,17.1,17.1,16.87,16.91,31526,0
+IGI.US,D,20240214,000000,17.06,17.19,16.97,17.05,10094,0
+IGI.US,D,20240215,000000,17.08,17.19,17,17.06,17119,0
+IGI.US,D,20240216,000000,16.99,17.17,16.87,16.95,43179,0
+IGI.US,D,20240220,000000,17.03,17.14,16.96,16.99,24612,0
+IGI.US,D,20240221,000000,17.01,17.18,17.01,17.03,10336,0
+IGI.US,D,20240222,000000,17.14,17.17,16.97,16.99,10885,0
+IGI.US,D,20240223,000000,17.07,17.15,16.98,16.98,18518,0
+IGI.US,D,20240226,000000,16.99,17.015,16.82,16.91,30702,0
+IGI.US,D,20240227,000000,16.88,16.98,16.86,16.87,21397,0
+IGI.US,D,20240228,000000,16.87,16.96,16.7835,16.92,778096,0
+IGI.US,D,20240229,000000,16.94,17.09,16.94,17.06,7511,0
+IGI.US,D,20240301,000000,17.09,17.14,17.0386,17.14,21460,0
+IGI.US,D,20240304,000000,17.07,17.11,16.86,17.01,11007,0
+IGI.US,D,20240305,000000,17.06,17.16,17.06,17.09,8708,0
+IGI.US,D,20240306,000000,17.1,17.16,17.1,17.15,9197,0
+IGI.US,D,20240307,000000,17.18,17.18,16.98,17.14,18396,0
+IGI.US,D,20240308,000000,17.18,17.22,17.14,17.22,16316,0
+IGI.US,D,20240311,000000,17.22,17.25,17.19,17.25,16371,0
+IGI.US,D,20240312,000000,17.25,17.29,17.2,17.26,33412,0
+IGI.US,D,20240313,000000,17.3,17.36,17.12,17.22,18125,0
+IGI.US,D,20240314,000000,17.3,17.32,17.232,17.3,19145,0
+IGI.US,D,20240315,000000,17.31,17.45,17.2101,17.33,41823,0
+IGI.US,D,20240318,000000,17.37,17.48,17.16,17.26,43354,0
+IGI.US,D,20240319,000000,17.29,17.37,17.2,17.22,23736,0
+IGI.US,D,20240320,000000,17.23,17.23,17.05,17.15,24349,0
+IGI.US,D,20240321,000000,17.09,17.16,17.09,17.11,21709,0
+IGI.US,D,20240322,000000,17.22,17.29,17.13,17.15,20776,0
+IGI.US,D,20240325,000000,17.2,17.23,17.16,17.16,7574,0
+IGI.US,D,20240326,000000,17.25,17.25,17.11,17.13,18911,0
+IGI.US,D,20240327,000000,17.19,17.34,17.17,17.27,21345,0
+IGI.US,D,20240328,000000,17.31,17.3698,17.2583,17.29,19824,0
+IGI.US,D,20240401,000000,17.34,17.34,17.12,17.16,19312,0
+IGI.US,D,20240402,000000,17.16,17.16,17.0701,17.1,10821,0
+IGI.US,D,20240403,000000,17.13,17.14,17.06,17.07,17820,0
+IGI.US,D,20240404,000000,17.11,17.11,16.98,17.002,16400,0
+IGI.US,D,20240405,000000,16.95,17.16,16.95,16.97,6407,0
+IGI.US,D,20240408,000000,16.97,16.99,16.89,16.905,9375,0
+IGI.US,D,20240409,000000,16.97,16.98,16.93,16.95,13539,0
+IGI.US,D,20240410,000000,16.8,16.86,16.6689,16.77,17950,0
+IGI.US,D,20240411,000000,16.8,16.86,16.74,16.76,19219,0
+IGI.US,D,20240412,000000,16.78,16.84,16.54,16.78,27082,0
+IGI.US,D,20240415,000000,16.8,16.8,16.5501,16.59,18077,0
+IGI.US,D,20240416,000000,16.55,16.7,16.55,16.6,5507,0
+IGI.US,D,20240417,000000,16.64,16.8,16.6126,16.761,8123,0
+IGI.US,D,20240418,000000,16.8,16.83,16.685,16.7143,12183,0
+IGI.US,D,20240419,000000,16.77,16.78,16.59,16.695,7424,0
+IGI.US,D,20240422,000000,16.74,16.78,16.675,16.77,5315,0
+IGI.US,D,20240423,000000,16.85,16.85,16.68,16.68,9733,0
+IGI.US,D,20240424,000000,16.76,16.77,16.55,16.6,20853,0
+IGI.US,D,20240425,000000,16.58,16.68,16.5482,16.56,18352,0
+IGI.US,D,20240426,000000,16.59,16.71,16.59,16.61,2746,0
+IGI.US,D,20240429,000000,16.69,16.7386,16.608,16.69,17997,0
+IGI.US,D,20240430,000000,16.65,16.69,16.59,16.64,14041,0
+IGI.US,D,20240501,000000,16.74,16.89,16.6482,16.89,18659,0
+IGI.US,D,20240502,000000,16.96,16.97,16.79,16.84,5579,0
+IGI.US,D,20240503,000000,16.94,16.95,16.78,16.875,16516,0
+IGI.US,D,20240506,000000,17,17,16.8654,16.9299,9875,0
+IGI.US,D,20240507,000000,16.96,17.02,16.88,16.91,14420,0
+IGI.US,D,20240508,000000,16.9,17.09,16.9,16.93,5231,0
+IGI.US,D,20240509,000000,16.99,17.04,16.9,16.9,12178,0
+IGI.US,D,20240510,000000,16.89,16.92,16.8,16.88,4319,0
+IGI.US,D,20240513,000000,16.96,16.96,16.8089,16.84,16844,0
+IGI.US,D,20240514,000000,16.83,16.93,16.83,16.9,65468,0
+IGI.US,D,20240515,000000,16.98,17.06,16.9308,17.03,14070,0
+IGI.US,D,20240516,000000,17.1,17.1,16.97,17.005,13323,0
+IGI.US,D,20240517,000000,17.05,17.1,16.98,17.01,3838,0
+IGI.US,D,20240520,000000,16.96,17.08,16.91,17.005,33721,0
+IGI.US,D,20240521,000000,17.01,17.16,16.94,16.95,63116,0
+IGI.US,D,20240522,000000,16.89,16.97,16.83,16.89,39556,0
+IGI.US,D,20240523,000000,16.83,16.94,16.7651,16.79,84869,0
+IGI.US,D,20240524,000000,16.73,16.86,16.73,16.84,16538,0
+IGI.US,D,20240528,000000,16.8,16.85,16.78,16.79,46107,0
+IGI.US,D,20240529,000000,16.79,16.97,16.66,16.7,18917,0
+IGI.US,D,20240530,000000,16.72,16.82,16.72,16.78,9505,0
+IGI.US,D,20240531,000000,16.79,16.8829,16.73,16.85,25753,0
+IGI.US,D,20240603,000000,16.86,16.96,16.82,16.91,33819,0
+IGI.US,D,20240604,000000,16.99,17.0118,16.87,16.98,12631,0
+IGI.US,D,20240605,000000,16.98,17.06,16.98,17.02,57269,0
+IGI.US,D,20240606,000000,17,17.05,17,17.03,11870,0
+IGI.US,D,20240607,000000,16.89,16.95,16.89,16.91,7893,0
+IGI.US,D,20240610,000000,16.87,17.18,16.84,17.15,18095,0
+IGI.US,D,20240611,000000,17.09,17.09,16.89,17.025,16614,0
+IGI.US,D,20240612,000000,17.15,17.3,17.14,17.14,19676,0
+IGI.US,D,20240613,000000,17.21,17.29,17.19,17.24,27837,0
+IGI.US,D,20240614,000000,17.26,17.295,17.24,17.24,8278,0
+IGI.US,D,20240617,000000,17.2,17.37,17.16,17.21,13252,0
+IGI.US,D,20240618,000000,17.2,17.24,17.16,17.18,20367,0
+IGI.US,D,20240620,000000,17.14,17.25,17.13,17.19,5556,0
+IGI.US,D,20240621,000000,17.19,17.25,17.136,17.2,12042,0
+IGI.US,D,20240624,000000,17.15,17.15,17.07,17.08,14775,0
+IGI.US,D,20240625,000000,17.13,17.17,17.09,17.12,16280,0
+IGI.US,D,20240626,000000,17.02,17.2,17.01,17.01,11452,0
+IGI.US,D,20240627,000000,17.03,17.1599,17.03,17.05,6983,0
+IGI.US,D,20240628,000000,17.08,17.15,17.0401,17.08,11418,0
+IGI.US,D,20240701,000000,17.02,17.1,16.92,16.93,10718,0
+IGI.US,D,20240702,000000,17.06,17.1,16.96,17.01,11750,0
+IGI.US,D,20240703,000000,17.03,17.15,17,17.1,7204,0
+IGI.US,D,20240705,000000,17.16,17.18,17.14,17.14,5486,0
+IGI.US,D,20240708,000000,17.12,17.2,17.12,17.14,6574,0
+IGI.US,D,20240709,000000,17.12,17.19,17.1183,17.1301,79314,0
+IGI.US,D,20240710,000000,17.15,17.19,17.12,17.155,90880,0
+IGI.US,D,20240711,000000,17.2,17.33,17.2,17.32,33201,0
+IGI.US,D,20240712,000000,17.28,17.37,17.25,17.33,19059,0
+IGI.US,D,20240715,000000,17.27,17.3526,17.17,17.25,10923,0
+IGI.US,D,20240716,000000,17.29,17.34,17.2112,17.34,18068,0
+IGI.US,D,20240717,000000,17.24,17.33,17.24,17.32,7031,0
+IGI.US,D,20240718,000000,17.26,17.32,17.26,17.28,9493,0
+IGI.US,D,20240719,000000,17.28,17.33,17.18,17.2518,13384,0
+IGI.US,D,20240722,000000,17.25,17.2999,17.22,17.23,3954,0
+IGI.US,D,20240723,000000,17.2,17.28,17.2,17.22,21940,0
+IGI.US,D,20240724,000000,17.14,17.28,17.1,17.21,28670,0
+IGI.US,D,20240725,000000,17.23,17.3399,17.12,17.13,21507,0
+IGI.US,D,20240726,000000,17.17,17.28,17.124,17.28,2970,0
+IGI.US,D,20240729,000000,17.3,17.3,17.21,17.255,4583,0
+IGI.US,D,20240730,000000,17.23,17.3,17.2,17.2,12967,0
+IGI.US,D,20240731,000000,17.3,17.45,17.3,17.39,12934,0
+IGI.US,D,20240801,000000,17.39,17.48,17.27,17.43,24801,0
+IGI.US,D,20240802,000000,17.48,17.58,17.4,17.53,53775,0
+IGI.US,D,20240805,000000,17.58,17.58,17.46,17.5,58596,0
+IGI.US,D,20240806,000000,17.44,17.48,17.37,17.41,19321,0
+IGI.US,D,20240807,000000,17.47,17.47,17.3004,17.34,22042,0
+IGI.US,D,20240808,000000,17.34,17.3925,17.3104,17.3921,10536,0
+IGI.US,D,20240809,000000,17.45,17.48,17.38,17.48,7981,0
+IGI.US,D,20240812,000000,17.48,17.5132,17.335,17.485,52321,0
+IGI.US,D,20240813,000000,17.52,17.595,17.52,17.57,11813,0
+IGI.US,D,20240814,000000,17.55,17.65,17.55,17.64,12223,0
+IGI.US,D,20240815,000000,17.54,17.7,17.49,17.68,33088,0
+IGI.US,D,20240816,000000,17.66,17.8,17.6101,17.76,10702,0
+IGI.US,D,20240819,000000,17.74,17.81,17.53,17.78,24253,0
+IGI.US,D,20240820,000000,17.76,17.875,17.74,17.875,8924,0
+IGI.US,D,20240821,000000,17.87,17.88,17.7565,17.87,17528,0
+IGI.US,D,20240822,000000,17.81,17.92,17.81,17.86,11891,0
+IGI.US,D,20240823,000000,17.8,17.9999,17.7815,17.82,24641,0
+IGI.US,D,20240826,000000,17.9,17.92,17.83,17.87,9429,0
+IGI.US,D,20240827,000000,17.82,17.9,17.77,17.82,12663,0
+IGI.US,D,20240828,000000,17.81,17.8538,17.7892,17.7913,9731,0
+IGI.US,D,20240829,000000,17.76,17.8699,17.75,17.83,21594,0
+IGI.US,D,20240830,000000,17.76,17.8799,17.76,17.81,11438,0
+IGI.US,D,20240903,000000,17.71,17.86,17.65,17.77,32241,0
+IGI.US,D,20240904,000000,17.67,17.83,17.61,17.82,17406,0
+IGI.US,D,20240905,000000,17.81,17.92,17.76,17.88,21763,0
+IGI.US,D,20240906,000000,17.84,17.99,17.83,17.93,16600,0
+IGI.US,D,20240909,000000,17.89,17.99,17.89,17.95,17209,0
+IGI.US,D,20240910,000000,17.93,18.01,17.82,17.98,44190,0
+IGI.US,D,20240911,000000,17.93,18.04,17.9,17.99,28993,0
+IGI.US,D,20240912,000000,17.96,18.04,17.955,17.99,16266,0
+IGI.US,D,20240913,000000,18.02,18.04,18,18.02,11412,0
+IGI.US,D,20240916,000000,18.04,18.08,18.04,18.07,32205,0
+IGI.US,D,20240917,000000,18.07,18.18,18.07,18.15,34230,0
+IGI.US,D,20240918,000000,18.13,18.3,18.11,18.18,81440,0
+IGI.US,D,20240919,000000,18.13,18.15,18.05,18.12,48503,0
+IGI.US,D,20240920,000000,18.08,18.149,18.0428,18.08,25476,0
+IGI.US,D,20240923,000000,18.01,18.05,17.8701,18.02,40436,0
+IGI.US,D,20240924,000000,18.05,18.085,18.02,18.05,13469,0
+IGI.US,D,20240925,000000,18.09,18.09,18.02,18.05,29278,0
+IGI.US,D,20240926,000000,18.01,18.0551,17.96,17.96,44814,0
+IGI.US,D,20240927,000000,17.9,17.9607,17.9,17.94,47881,0
+IGI.US,D,20240930,000000,17.9184,18.06,17.9,18,29551,0
+IGI.US,D,20241001,000000,18.14,18.14,17.88,17.93,50136,0
+IGI.US,D,20241002,000000,17.88,17.88,17.82,17.83,19433,0
+IGI.US,D,20241003,000000,17.8,17.85,17.4,17.44,75962,0
+IGI.US,D,20241004,000000,17.35,17.7,17.253,17.33,43185,0
+IGI.US,D,20241007,000000,17.25,17.307,17.065,17.13,27663,0
+IGI.US,D,20241008,000000,17.08,17.2,17.08,17.15,27131,0
+IGI.US,D,20241009,000000,17.17,17.25,17.17,17.25,24369,0
+IGI.US,D,20241010,000000,17.18,17.2637,17.14,17.2,33605,0
+IGI.US,D,20241011,000000,17.17,17.28,17.17,17.26,14330,0
+IGI.US,D,20241014,000000,17.21,17.23,17.1746,17.18,5086,0
+IGI.US,D,20241015,000000,17.3,17.3,17.16,17.22,5271,0
+IGI.US,D,20241016,000000,17.32,17.3221,17.249,17.2841,3777,0
+IGI.US,D,20241017,000000,17.26,17.285,17.15,17.18,6150,0
+IGI.US,D,20241018,000000,17.29,17.29,17.14,17.18,4724,0
+IGI.US,D,20241021,000000,17.13,17.13,17.01,17.06,11885,0
+IGI.US,D,20241022,000000,17.06,17.06,16.9701,17.01,8486,0
+IGI.US,D,20241023,000000,16.92,16.993,16.85,16.88,11714,0
+IGI.US,D,20241024,000000,16.83,16.92,16.83,16.92,4989,0
+IGI.US,D,20241025,000000,16.93,17.04,16.8301,16.95,28792,0
+IGI.US,D,20241028,000000,16.98,17.01,16.8605,16.91,24847,0
+IGI.US,D,20241029,000000,16.86,16.95,16.75,16.775,11922,0
+IGI.US,D,20241030,000000,16.81,16.85,16.7913,16.82,10543,0
+IGI.US,D,20241031,000000,16.79,16.89,16.79,16.86,5002,0
+IGI.US,D,20241101,000000,16.87,16.9,16.785,16.81,8885,0
+IGI.US,D,20241104,000000,16.93,17,16.89,16.89,9720,0
+IGI.US,D,20241105,000000,16.87,16.92,16.755,16.82,24403,0
+IGI.US,D,20241106,000000,16.62,16.7172,16.48,16.6,36541,0
+IGI.US,D,20241107,000000,16.6,16.7939,16.6,16.74,32671,0
+IGI.US,D,20241108,000000,16.77,16.87,16.77,16.82,8115,0
+IGI.US,D,20241111,000000,16.8199,16.86,16.74,16.82,26140,0
+IGI.US,D,20241112,000000,16.73,16.81,16.66,16.66,38474,0
+IGI.US,D,20241113,000000,16.73,16.84,16.66,16.67,13540,0
+IGI.US,D,20241114,000000,16.7001,16.74,16.6699,16.71,12614,0
+IGI.US,D,20241115,000000,16.69,16.69,16.6,16.62,29957,0
+IGI.US,D,20241118,000000,16.4987,16.6738,16.4987,16.64,14105,0
+IGI.US,D,20241119,000000,16.54,16.68,16.54,16.67,12171,0
+IGI.US,D,20241120,000000,16.63,16.7,16.62,16.7,20755,0
+IGI.US,D,20241121,000000,16.616,16.65,16.61,16.61,5195,0
+IGI.US,D,20241122,000000,16.645,16.6798,16.6107,16.66,7763,0
+IGI.US,D,20241125,000000,16.705,16.79,16.67,16.69,22211,0
+IGI.US,D,20241126,000000,16.76,16.76,16.66,16.66,21316,0
+IGI.US,D,20241127,000000,16.72,16.75,16.71,16.73,12521,0
+IGI.US,D,20241129,000000,16.7282,16.84,16.7282,16.75,20711,0
+IGI.US,D,20241202,000000,16.76,16.7663,16.71,16.74,12384,0
+IGI.US,D,20241203,000000,16.7562,16.85,16.735,16.83,49801,0
+IGI.US,D,20241204,000000,16.755,16.83,16.75,16.8,16513,0
+IGI.US,D,20241205,000000,16.79,16.87,16.76,16.87,45134,0
+IGI.US,D,20241206,000000,16.838,16.94,16.838,16.88,44131,0
+IGI.US,D,20241209,000000,16.87,16.91,16.8209,16.9,34757,0
+IGI.US,D,20241210,000000,16.902,16.91,16.7919,16.88,23705,0
+IGI.US,D,20241211,000000,16.8881,16.91,16.8316,16.87,25644,0
+IGI.US,D,20241212,000000,16.87,16.92,16.8103,16.84,22341,0
+IGI.US,D,20241213,000000,16.8438,16.94,16.77,16.77,51334,0
+IGI.US,D,20241216,000000,16.866,16.9,16.8,16.83,24465,0
+IGI.US,D,20241217,000000,16.8,16.88,16.76,16.82,18863,0
+IGI.US,D,20241218,000000,16.8144,16.85,16.6,16.7,46856,0
+IGI.US,D,20241219,000000,16.5501,16.73,16.54,16.59,18110,0
+IGI.US,D,20241220,000000,16.5,16.68,16.39,16.64,6228,0
+IGI.US,D,20241223,000000,16.55,16.59,16.38,16.44,10601,0
+IGI.US,D,20241224,000000,16.32,16.4,16.11,16.33,55568,0
+IGI.US,D,20241226,000000,16.2703,16.41,16.2703,16.34,24716,0
+IGI.US,D,20241227,000000,16.34,16.45,16.1,16.195,27505,0
+IGI.US,D,20241230,000000,16.27,16.28,16.2301,16.25,18197,0
+IGI.US,D,20241231,000000,16.215,16.36,16.21,16.31,27721,0
+IGI.US,D,20250102,000000,16.31,16.41,16.31,16.355,5645,0
+IGI.US,D,20250103,000000,16.4425,16.4425,16.3253,16.4,9013,0
+IGI.US,D,20250106,000000,16.4382,16.4382,16.31,16.325,12846,0
+IGI.US,D,20250107,000000,16.3175,16.42,16.3,16.3101,10558,0
+IGI.US,D,20250108,000000,16.32,16.39,16.3,16.3427,6829,0
+IGI.US,D,20250110,000000,16.3,16.34,16.25,16.26,5535,0
+IGI.US,D,20250113,000000,16.305,16.305,16.091,16.27,17073,0
+IGI.US,D,20250114,000000,16.38,16.38,16.225,16.27,4725,0
+IGI.US,D,20250115,000000,16.27,16.44,16.14,16.35,13874,0
+IGI.US,D,20250116,000000,16.35,16.464,16.35,16.42,9738,0
+IGI.US,D,20250117,000000,16.3371,16.45,16.2559,16.391,13684,0
+IGI.US,D,20250121,000000,16.3362,16.46,16.33,16.43,11863,0
+IGI.US,D,20250122,000000,16.434,16.48,16.4001,16.44,10030,0
+IGI.US,D,20250123,000000,16.47,16.47,16.4062,16.4268,5764,0
+IGI.US,D,20250124,000000,16.34,16.4,16.34,16.34,5710,0
+IGI.US,D,20250127,000000,16.37,16.47,16.37,16.42,19173,0
+IGI.US,D,20250128,000000,16.415,16.48,16.3701,16.47,11341,0
+IGI.US,D,20250129,000000,16.47,16.48,16.43,16.43,8400,0
+IGI.US,D,20250130,000000,16.475,16.475,16.43,16.455,1460,0
+IGI.US,D,20250131,000000,16.44,16.5697,16.43,16.5,16236,0
+IGI.US,D,20250203,000000,16.59,16.5999,16.43,16.545,23503,0
+IGI.US,D,20250204,000000,16.59,16.62,16.58,16.6,8096,0
+IGI.US,D,20250205,000000,16.6045,16.72,16.6045,16.68,4972,0
+IGI.US,D,20250206,000000,16.72,16.74,16.6404,16.69,6917,0
+IGI.US,D,20250207,000000,16.68,16.69,16.5801,16.67,1445,0
+IGI.US,D,20250210,000000,16.73,16.74,16.6048,16.7,7891,0
+IGI.US,D,20250211,000000,16.812,16.85,16.68,16.74,12927,0
+IGI.US,D,20250212,000000,16.615,16.71,16.51,16.6547,7534,0
+IGI.US,D,20250213,000000,16.6219,16.93,16.6219,16.74,3734,0
+IGI.US,D,20250214,000000,16.7387,16.93,16.7387,16.79,13790,0
+IGI.US,D,20250218,000000,16.8136,16.86,16.7335,16.79,3915,0
+IGI.US,D,20250219,000000,16.83,16.85,16.7101,16.724,12055,0
+IGI.US,D,20250220,000000,16.73,16.86,16.72,16.8499,4870,0
+IGI.US,D,20250221,000000,16.625,16.82,16.625,16.72,9812,0
+IGI.US,D,20250224,000000,16.72,16.86,16.53,16.78,19367,0
+IGI.US,D,20250225,000000,16.75,16.825,16.71,16.74,30854,0
+IGI.US,D,20250226,000000,16.71,16.773,16.68,16.76,12469,0
+IGI.US,D,20250227,000000,16.71,16.78,16.66,16.67,11052,0
+IGI.US,D,20250228,000000,16.584,16.75,16.584,16.69,24154,0
+IGI.US,D,20250303,000000,16.7,16.78,16.65,16.74,10658,0
+IGI.US,D,20250304,000000,16.68,16.71,16.62,16.63,26034,0
+IGI.US,D,20250305,000000,16.545,16.72,16.545,16.61,30635,0
+IGI.US,D,20250306,000000,16.5041,16.63,16.49,16.51,20387,0
+IGI.US,D,20250307,000000,16.51,16.67,16.43,16.5,22656,0
+IGI.US,D,20250310,000000,16.5,16.63,16.49,16.55,21180,0
+IGI.US,D,20250311,000000,16.5499,16.59,16.49,16.56,33597,0
+IGI.US,D,20250312,000000,16.54,16.86,16.53,16.7,28326,0
+IGI.US,D,20250313,000000,16.87,16.87,16.56,16.59,15887,0
+IGI.US,D,20250314,000000,16.7,16.86,16.54,16.54,16420,0
+IGI.US,D,20250317,000000,16.59,16.665,16.53,16.55,17051,0
+IGI.US,D,20250318,000000,16.68,16.76,16.53,16.55,14995,0
+IGI.US,D,20250319,000000,16.6057,16.68,16.55,16.64,15585,0
+IGI.US,D,20250320,000000,16.658,16.73,16.57,16.63,10318,0
+IGI.US,D,20250321,000000,16.79,16.79,16.56,16.57,10946,0
+IGI.US,D,20250324,000000,16.67,16.67,16.48,16.53,4902,0
+IGI.US,D,20250325,000000,16.5331,16.57,16.51,16.55,6850,0
+IGI.US,D,20250326,000000,16.54,16.62,16.54,16.5619,3652,0
+IGI.US,D,20250327,000000,16.48,16.58,16.48,16.5014,2881,0
+IGI.US,D,20250328,000000,16.505,16.66,16.47,16.55,16034,0
+IGI.US,D,20250331,000000,16.52,16.61,16.52,16.58,9390,0
+IGI.US,D,20250401,000000,16.615,16.66,16.57,16.65,3921,0
+IGI.US,D,20250402,000000,16.6005,16.7,16.6005,16.64,8093,0
+IGI.US,D,20250403,000000,16.6896,16.7,16.5812,16.61,12242,0
+IGI.US,D,20250404,000000,16.45,16.7,16.45,16.45,15968,0
+IGI.US,D,20250407,000000,16.39,16.72,16.14,16.1851,7978,0
+IGI.US,D,20250408,000000,16.1991,16.75,16.05,16.05,26828,0
+IGI.US,D,20250409,000000,16.06,16.11,15.7,16.11,30656,0
+IGI.US,D,20250410,000000,15.79,16.3,15.77,15.82,10247,0
+IGI.US,D,20250411,000000,15.81,16.44,15.76,15.9,9654,0
+IGI.US,D,20250414,000000,15.92,16.0387,15.92,16.0387,2589,0
+IGI.US,D,20250415,000000,16.11,16.22,16.0089,16.06,12741,0
+IGI.US,D,20250416,000000,16.0702,16.212,16.07,16.13,7736,0
+IGI.US,D,20250417,000000,16.03,16.29,16.03,16.12,5651,0
+IGI.US,D,20250421,000000,16.15,16.15,15.93,15.9545,4064,0
+IGI.US,D,20250422,000000,16.115,16.115,15.96,15.9707,12529,0
+IGI.US,D,20250423,000000,16,16.09,15.96,15.99,8614,0
+IGI.US,D,20250424,000000,16.05,16.15,16,16.148,5407,0
+IGI.US,D,20250425,000000,16.21,16.261,16.16,16.2111,5830,0
+IGI.US,D,20250428,000000,16.2,16.3,16.2,16.24,6528,0
+IGI.US,D,20250429,000000,16.3,16.38,16.21,16.34,5973,0
+IGI.US,D,20250430,000000,16.2287,16.34,16.2287,16.31,9272,0
+IGI.US,D,20250501,000000,16.35,16.3576,16.31,16.31,12276,0
+IGI.US,D,20250502,000000,16.3,16.37,16.24,16.24,7936,0
+IGI.US,D,20250505,000000,16.21,16.2989,16.21,16.26,6532,0
+IGI.US,D,20250506,000000,16.2399,16.34,16.2399,16.27,1972,0
+IGI.US,D,20250507,000000,16.1678,16.3448,16.1678,16.331,6855,0
+IGI.US,D,20250508,000000,16.01,16.37,16.01,16.33,18027,0
+IGI.US,D,20250509,000000,16.281,16.4,16.281,16.4,5332,0
+IGI.US,D,20250512,000000,16.4404,16.45,16.3412,16.4,4143,0
+IGI.US,D,20250513,000000,16.46,16.47,16.29,16.29,9781,0
+IGI.US,D,20250514,000000,16.375,16.39,16.2901,16.33,9148,0
+IGI.US,D,20250515,000000,16.3488,16.39,16.3488,16.3663,9263,0
+IGI.US,D,20250516,000000,16.36,16.3716,16.34,16.35,6148,0
+IGI.US,D,20250519,000000,16.17,16.3042,16.12,16.3,8269,0
+IGI.US,D,20250520,000000,16.28,16.3602,16.2346,16.32,8018,0
+IGI.US,D,20250521,000000,16.21,16.33,16.1745,16.18,2598,0
+IGI.US,D,20250522,000000,16.15,16.25,16.11,16.22,6260,0
+IGI.US,D,20250523,000000,16.15,16.22,16.14,16.1508,5219,0
+IGI.US,D,20250527,000000,16.29,16.3,16.19,16.27,6241,0
+IGI.US,D,20250528,000000,16.1505,16.27,16.1185,16.19,14091,0
+IGI.US,D,20250529,000000,16.209,16.275,16.2,16.275,7725,0
+IGI.US,D,20250530,000000,16.26,16.36,16.23,16.3,9952,0
+IGI.US,D,20250602,000000,16.295,16.39,16.2611,16.3,6186,0
+IGI.US,D,20250603,000000,16.3629,16.45,16.2802,16.3699,9204,0
+IGI.US,D,20250604,000000,16.35,16.49,16.222,16.39,14993,0
+IGI.US,D,20250605,000000,16.3855,16.49,16.3855,16.42,6444,0
+IGI.US,D,20250606,000000,16.4291,16.43,16.36,16.4,3609,0
+IGI.US,D,20250609,000000,16.4627,16.4648,16.34,16.38,4569,0
+IGI.US,D,20250610,000000,16.3654,16.43,16.36,16.4085,8328,0
+IGI.US,D,20250611,000000,16.3776,16.4509,16.3511,16.3618,11877,0
+IGI.US,D,20250612,000000,16.39,16.47,16.38,16.45,9749,0
+IGI.US,D,20250613,000000,16.305,16.47,16.18,16.36,16221,0
+IGI.US,D,20250616,000000,16.28,16.44,16.28,16.37,21145,0
+IGI.US,D,20250617,000000,16.33,16.44,16.33,16.38,16914,0
+IGI.US,D,20250618,000000,16.42,16.445,16.345,16.39,8377,0
+IGI.US,D,20250620,000000,16.3,16.3839,16.3,16.32,12627,0
+IGI.US,D,20250623,000000,16.27,16.3856,16.24,16.3,9641,0
+IGI.US,D,20250624,000000,16.29,16.365,16.26,16.33,10031,0
+IGI.US,D,20250625,000000,16.3423,16.43,16.259,16.34,26083,0
+IGI.US,D,20250626,000000,16.35,16.3924,16.3,16.38,22696,0
+IGI.US,D,20250627,000000,16.37,16.67,16.35,16.58,82779,0
+IGI.US,D,20250630,000000,16.5338,16.72,16.5338,16.58,12939,0
+IGI.US,D,20250701,000000,16.63,16.74,16.58,16.67,6683,0
+IGI.US,D,20250702,000000,16.67,16.74,16.65,16.68,5066,0
+IGI.US,D,20250703,000000,16.44,16.7199,16.44,16.655,3963,0
+IGI.US,D,20250707,000000,16.48,16.65,16.48,16.56,2279,0
+IGI.US,D,20250708,000000,16.4072,16.56,16.35,16.52,3222,0
+IGI.US,D,20250709,000000,16.402,16.65,16.402,16.59,7711,0
+IGI.US,D,20250710,000000,16.535,16.648,16.4824,16.55,14101,0
+IGI.US,D,20250711,000000,16.42,16.52,16.36,16.46,10667,0
+IGI.US,D,20250714,000000,16.44,16.53,16.43,16.46,18327,0
+IGI.US,D,20250715,000000,16.42,16.4764,16.35,16.41,11769,0
+IGI.US,D,20250716,000000,16.37,16.5,16.35,16.43,16006,0
+IGI.US,D,20250717,000000,16.29,16.55,16.2423,16.46,20531,0
+IGI.US,D,20250718,000000,16.46,16.46,16.27,16.45,27682,0
+IGI.US,D,20250721,000000,16.54,16.54,16.4,16.475,21644,0
+IGI.US,D,20250722,000000,16.35,16.55,16.35,16.46,21541,0
+IGI.US,D,20250723,000000,16.41,16.48,16.41,16.44,25603,0
+IGI.US,D,20250724,000000,16.39,16.4612,16.37,16.37,16655,0
+IGI.US,D,20250725,000000,16.4238,16.43,16.4196,16.43,5645,0
+IGI.US,D,20250728,000000,16.2571,16.43,16.25,16.36,24139,0
+IGI.US,D,20250729,000000,16.37,16.49,16.3607,16.4102,22269,0
+IGI.US,D,20250730,000000,16.35,16.5071,16.35,16.4607,24957,0
+IGI.US,D,20250731,000000,16.435,16.53,16.435,16.52,22838,0
+IGI.US,D,20250801,000000,16.55,16.57,16.5094,16.52,5381,0
+IGI.US,D,20250804,000000,16.52,16.6,16.4913,16.6,8452,0
+IGI.US,D,20250805,000000,16.54,16.55,16.54,16.54,9791,0
+IGI.US,D,20250806,000000,16.4,16.6,16.4,16.585,18285,0
+IGI.US,D,20250807,000000,16.6,16.65,16.56,16.6,23750,0
+IGI.US,D,20250808,000000,16.57,16.6397,16.56,16.58,7694,0
+IGI.US,D,20250811,000000,16.573,16.604,16.55,16.55,17069,0
+IGI.US,D,20250812,000000,16.5,16.58,16.5,16.54,20093,0
+IGI.US,D,20250813,000000,16.54,16.5955,16.4282,16.5899,20850,0
+IGI.US,D,20250814,000000,16.58,16.58,16.52,16.53,16467,0
+IGI.US,D,20250815,000000,16.5458,16.58,16.52,16.56,21404,0
+IGI.US,D,20250818,000000,16.5014,16.56,16.46,16.5,31856,0
+IGI.US,D,20250819,000000,16.5,16.6,16.5,16.51,30817,0
+IGI.US,D,20250820,000000,16.52,16.5914,16.52,16.52,13109,0
+IGI.US,D,20250821,000000,16.51,16.5599,16.49,16.51,19096,0
+IGI.US,D,20250822,000000,16.47,16.52,16.45,16.47,14422,0
+IGI.US,D,20250825,000000,16.51,16.58,16.47,16.56,27042,0
+IGI.US,D,20250826,000000,16.56,16.58,16.54,16.54,4385,0
+IGI.US,D,20250827,000000,16.4702,16.64,16.4702,16.64,14252,0
+IGI.US,D,20250828,000000,16.63,16.69,16.6,16.64,5740,0
+IGI.US,D,20250829,000000,16.5516,16.6294,16.55,16.6,5156,0
+IGI.US,D,20250902,000000,16.5999,16.6,16.5,16.52,10851,0
+IGI.US,D,20250903,000000,16.505,16.69,16.505,16.62,9001,0
+IGI.US,D,20250904,000000,16.53,16.7,16.53,16.7,15662,0
+IGI.US,D,20250905,000000,16.6622,16.75,16.6622,16.69,11628,0
+IGI.US,D,20250908,000000,16.6843,16.8725,16.6843,16.86,17696,0
+IGI.US,D,20250909,000000,16.87,16.87,16.75,16.8,13038,0
+IGI.US,D,20250910,000000,16.82,16.9,16.7525,16.835,8951,0
+IGI.US,D,20250911,000000,16.82,16.8899,16.67,16.855,6977,0
+IGI.US,D,20250912,000000,16.8797,16.9,16.79,16.87,4576,0
+IGI.US,D,20250915,000000,16.8075,16.99,16.8075,16.97,10598,0
+IGI.US,D,20250916,000000,17,17,16.85,16.95,12648,0
+IGI.US,D,20250917,000000,16.9492,17.04,16.94,16.99,5241,0
+IGI.US,D,20250918,000000,16.8665,17.09,16.8665,16.98,15151,0
+IGI.US,D,20250919,000000,16.9988,17.06,16.96,17.01,8959,0
+IGI.US,D,20250922,000000,16.95,16.99,16.87,16.91,11919,0
+IGI.US,D,20250923,000000,16.83,16.88,16.79,16.79,12777,0
+IGI.US,D,20250924,000000,16.72,16.8299,16.64,16.76,24106,0
+IGI.US,D,20250925,000000,16.67,16.75,16.66,16.7,8320,0
+IGI.US,D,20250926,000000,16.59,16.69,16.575,16.58,10778,0
+IGI.US,D,20250929,000000,16.6752,16.72,16.63,16.72,17304,0
+IGI.US,D,20250930,000000,16.68,16.75,16.58,16.69,26922,0
+IGI.US,D,20251001,000000,16.7788,16.7788,16.66,16.69,19465,0
+IGI.US,D,20251002,000000,16.69,16.8,16.64,16.73,12951,0
+IGI.US,D,20251003,000000,16.705,16.8057,16.67,16.72,14960,0
+IGI.US,D,20251006,000000,16.72,16.7395,16.71,16.71,12969,0
+IGI.US,D,20251007,000000,16.72,16.76,16.72,16.72,22221,0
+IGI.US,D,20251008,000000,16.73,16.8073,16.6915,16.73,20050,0
+IGI.US,D,20251009,000000,16.63,16.7405,16.63,16.67,17668,0
+IGI.US,D,20251010,000000,16.7885,16.7885,16.65,16.68,17776,0
+IGI.US,D,20251013,000000,16.675,16.75,16.65,16.69,14249,0
+IGI.US,D,20251014,000000,16.79,16.79,16.6213,16.64,21800,0
+IGI.US,D,20251015,000000,16.67,16.77,16.628,16.68,28752,0
+IGI.US,D,20251016,000000,16.675,16.74,16.66,16.74,19022,0
+IGI.US,D,20251017,000000,16.69,16.7012,16.62,16.64,23545,0
+IGI.US,D,20251020,000000,16.81,16.87,16.66,16.836,22473,0
+IGI.US,D,20251021,000000,16.705,16.93,16.7,16.78,26424,0
+IGI.US,D,20251022,000000,16.91,16.91,16.78,16.83,5308,0
+IGI.US,D,20251023,000000,16.78,16.8,16.74,16.74,18700,0
+IGI.US,D,20251024,000000,16.66,16.7599,16.65,16.69,8615,0
+IGI.US,D,20251027,000000,16.73,16.84,16.7,16.78,12120,0
+IGI.US,D,20251028,000000,16.77,16.77,16.714,16.74,1163,0
+IGI.US,D,20251029,000000,16.8,16.88,16.71,16.725,20336,0
+IGI.US,D,20251030,000000,16.71,16.756,16.6404,16.645,10497,0
+IGI.US,D,20251031,000000,16.695,16.7599,16.63,16.63,18713,0
+IGI.US,D,20251103,000000,16.775,16.87,16.55,16.62,28796,0
+IGI.US,D,20251104,000000,16.555,16.61,15.78,16.46,66265,0
+IGI.US,D,20251105,000000,16.4376,16.57,16.42,16.51,26989,0
+IGI.US,D,20251106,000000,16.51,16.54,16.47,16.47,16307,0
+IGI.US,D,20251107,000000,16.41,16.4701,16.38,16.44,15174,0
+IGI.US,D,20251110,000000,16.31,16.49,16.31,16.48,20842,0
+IGI.US,D,20251111,000000,16.37,16.5,16.3,16.43,26820,0
+IGI.US,D,20251112,000000,16.47,16.57,16.45,16.52,20547,0
+IGI.US,D,20251113,000000,16.455,16.56,16.41,16.46,30212,0
+IGI.US,D,20251114,000000,16.4599,16.47,16.4,16.42,20635,0
+IGI.US,D,20251117,000000,16.4537,16.48,16.4,16.4501,19727,0
+IGI.US,D,20251118,000000,16.435,16.47,16.41,16.41,15126,0
+IGI.US,D,20251119,000000,16.4,16.4399,16.39,16.4,12820,0
+IGI.US,D,20251120,000000,16.38,16.415,16.33,16.38,69063,0
+IGI.US,D,20251121,000000,16.35,16.43,16.35,16.38,22568,0
+IGI.US,D,20251124,000000,16.35,16.45,16.335,16.43,8675,0
+IGI.US,D,20251125,000000,16.4999,16.5,16.39,16.42,19417,0
+IGI.US,D,20251126,000000,16.41,16.5,16.37,16.465,18946,0
+IGI.US,D,20251128,000000,16.4699,16.56,16.41,16.5,29964,0
+IGI.US,D,20251201,000000,16.444,16.4884,16.41,16.43,28425,0
+IGI.US,D,20251202,000000,16.43,16.46,16.43,16.435,26949,0
+IGI.US,D,20251203,000000,16.56,16.57,16.35,16.45,39160,0
+IGI.US,D,20251204,000000,16.4385,16.48,16.43,16.45,32570,0
+IGI.US,D,20251205,000000,16.44,16.4999,16.27,16.46,41582,0
+IGI.US,D,20251208,000000,16.45,16.5,16.42,16.42,28443,0
+IGI.US,D,20251209,000000,16.505,16.505,16.4,16.42,23260,0
+IGI.US,D,20251210,000000,16.38,16.4499,16.36,16.4,31966,0
+IGI.US,D,20251211,000000,16.4,16.46,16.4,16.41,45097,0
+IGI.US,D,20251212,000000,16.36,16.41,16.36,16.385,20644,0
+IGI.US,D,20251215,000000,16.38,16.46,16.37,16.44,18555,0
+IGI.US,D,20251216,000000,16.35,16.39,16.2,16.34,32969,0
+IGI.US,D,20251217,000000,16.2581,16.36,16.2,16.33,36366,0
+IGI.US,D,20251218,000000,16.35,16.41,16.35,16.395,29338,0
+IGI.US,D,20251219,000000,16.37,16.418,16.35,16.38,18203,0
+IGI.US,D,20251222,000000,16.414,16.45,16.35,16.42,21747,0
+IGI.US,D,20251223,000000,16.3306,16.39,16.3306,16.37,12950,0
+IGI.US,D,20251224,000000,16.3582,16.535,16.35,16.53,28422,0
+IGI.US,D,20251226,000000,16.5,16.59,16.46,16.54,7588,0
+IGI.US,D,20251229,000000,16.49,16.57,16.38,16.51,14219,0
+IGI.US,D,20251230,000000,16.4201,16.56,16.4201,16.52,21124,0
+IGI.US,D,20251231,000000,16.5399,16.55,16.47,16.5,34941,0
+IGI.US,D,20260102,000000,16.43,16.5,16.43,16.48,4310,0
+IGI.US,D,20260105,000000,16.45,16.51,16.41,16.42,18881,0
+IGI.US,D,20260106,000000,16.48,16.49,16.39,16.39,33439,0
+IGI.US,D,20260107,000000,16.4201,16.45,16.395,16.4,18995,0
+IGI.US,D,20260108,000000,16.4,16.5335,16.38,16.425,34479,0
+IGI.US,D,20260109,000000,16.4,16.47,16.39,16.45,28515,0
+IGI.US,D,20260112,000000,16.415,16.45,16.39,16.42,20306,0
+IGI.US,D,20260113,000000,16.46,16.49,16.41,16.46,19640,0
+IGI.US,D,20260114,000000,16.405,16.5099,16.405,16.48,28287,0
+IGI.US,D,20260115,000000,16.48,16.57,16.44,16.48,32846,0
+IGI.US,D,20260116,000000,16.46,16.47,16.44,16.44,18645,0
+IGI.US,D,20260120,000000,16.425,16.48,16.38,16.42,12893,0
+IGI.US,D,20260121,000000,16.53,16.53,16.44,16.5,14359,0
+IGI.US,D,20260122,000000,16.53,16.55,16.47,16.53,8741,0
+IGI.US,D,20260123,000000,16.54,16.54,16.4499,16.46,3268,0
+IGI.US,D,20260126,000000,16.48,16.54,16.47,16.54,6930,0
+IGI.US,D,20260127,000000,16.51,16.51,16.45,16.46,1378,0
+IGI.US,D,20260128,000000,16.4301,16.53,16.4301,16.5,9309,0
+IGI.US,D,20260129,000000,16.46,16.5,16.4401,16.48,7849,0
+IGI.US,D,20260130,000000,16.5,16.54,16.41,16.48,12255,0
+IGI.US,D,20260202,000000,16.534,16.55,16.41,16.47,9642,0
+IGI.US,D,20260203,000000,16.51,16.55,16.41,16.48,15955,0
+IGI.US,D,20260204,000000,16.45,16.5,16.43,16.44,10127,0
+IGI.US,D,20260205,000000,16.5115,16.71,16.45,16.59,23294,0
+IGI.US,D,20260206,000000,16.515,16.62,16.48,16.51,9947,0
+IGI.US,D,20260209,000000,16.5,16.59,16.5,16.54,12223,0
+IGI.US,D,20260210,000000,16.66,16.6644,16.54,16.59,11440,0
+IGI.US,D,20260211,000000,16.6,16.68,16.52,16.54,27375,0
+IGI.US,D,20260212,000000,16.51,16.652,16.51,16.57,14981,0
+IGI.US,D,20260213,000000,16.6616,16.6944,16.6,16.64,10241,0
+IGI.US,D,20260217,000000,16.71,16.826,16.65,16.66,3749,0
+IGI.US,D,20260218,000000,16.655,16.67,16.6273,16.64,15846,0
diff --git a/daily/us/nyse stocks/1/ineq.us.txt b/daily/us/nyse stocks/1/ineq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcd14371b34cbecd7cf03b6a0257532c916502fb
--- /dev/null
+++ b/daily/us/nyse stocks/1/ineq.us.txt	
@@ -0,0 +1,423 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INEQ.US,D,20240607,000000,31.0448,31.0448,31.0448,31.0448,13,0
+INEQ.US,D,20240610,000000,31.1174,31.1174,31.1174,31.1174,1,0
+INEQ.US,D,20240611,000000,30.85,30.96,30.73,30.91,584478,0
+INEQ.US,D,20240612,000000,31.46,31.52,31.22,31.22,5427,0
+INEQ.US,D,20240613,000000,30.93,30.97,30.53,30.62,5603,0
+INEQ.US,D,20240614,000000,30.11,30.15,29.9999,30.14,3649,0
+INEQ.US,D,20240617,000000,30.15,30.28,30.1,30.27,4584,0
+INEQ.US,D,20240618,000000,30.41,30.47,30.41,30.468,863,0
+INEQ.US,D,20240620,000000,30.57,30.6,30.45,30.4997,4662,0
+INEQ.US,D,20240621,000000,30.33,30.38,30.32,30.33,732,0
+INEQ.US,D,20240624,000000,30.61,30.61,30.5399,30.582,402,0
+INEQ.US,D,20240625,000000,30.45,30.5305,30.42,30.5305,1207,0
+INEQ.US,D,20240626,000000,30.31,30.31,30.3,30.3048,575,0
+INEQ.US,D,20240627,000000,30.39,30.39,30.3816,30.3816,126,0
+INEQ.US,D,20240628,000000,30.42,30.44,30.375,30.375,1377,0
+INEQ.US,D,20240701,000000,30.83,30.83,30.64,30.665,411,0
+INEQ.US,D,20240702,000000,30.5201,30.6035,30.5201,30.6035,570,0
+INEQ.US,D,20240703,000000,30.99,30.9978,30.99,30.9978,101,0
+INEQ.US,D,20240705,000000,31.105,31.105,31.105,31.105,1,0
+INEQ.US,D,20240708,000000,30.9047,30.9047,30.9047,30.9047,31,0
+INEQ.US,D,20240709,000000,30.6257,30.6257,30.6257,30.6257,16,0
+INEQ.US,D,20240710,000000,31.0048,31.0048,31.0048,31.0048,11,0
+INEQ.US,D,20240711,000000,31.32,31.32,31.2366,31.2366,100,0
+INEQ.US,D,20240712,000000,31.5525,31.5525,31.5066,31.5066,397,0
+INEQ.US,D,20240715,000000,31.21,31.2114,31.21,31.2114,112,0
+INEQ.US,D,20240716,000000,31.35,31.4,31.35,31.4,614,0
+INEQ.US,D,20240717,000000,31.39,31.39,31.3333,31.3333,207,0
+INEQ.US,D,20240718,000000,31.1149,31.1149,31.1149,31.1149,4,0
+INEQ.US,D,20240719,000000,30.97,30.97,30.95,30.95,650,0
+INEQ.US,D,20240722,000000,31.22,31.2495,31.22,31.2495,814,0
+INEQ.US,D,20240723,000000,31.1,31.16,31.1,31.1301,1202,0
+INEQ.US,D,20240724,000000,30.9205,30.9205,30.9205,30.9205,5,0
+INEQ.US,D,20240725,000000,30.9074,30.9074,30.9074,30.9074,5,0
+INEQ.US,D,20240726,000000,31.07,31.27,31.07,31.2276,534,0
+INEQ.US,D,20240729,000000,31.0807,31.0807,31.0807,31.0807,4,0
+INEQ.US,D,20240730,000000,31.13,31.17,31.07,31.1644,5330,0
+INEQ.US,D,20240731,000000,31.445,31.445,31.4017,31.4017,376,0
+INEQ.US,D,20240801,000000,30.5365,30.5365,30.5365,30.5365,215,0
+INEQ.US,D,20240802,000000,30.02,30.1269,30.02,30.1269,424,0
+INEQ.US,D,20240805,000000,28.84,29.57,28.84,29.4584,1340,0
+INEQ.US,D,20240806,000000,29.495,29.5017,29.38,29.5017,1070,0
+INEQ.US,D,20240807,000000,29.94,29.94,29.7703,29.7703,138,0
+INEQ.US,D,20240808,000000,30.2585,30.2585,30.1925,30.1925,176,0
+INEQ.US,D,20240809,000000,30.2984,30.2984,30.2984,30.2984,1,0
+INEQ.US,D,20240812,000000,30.4,30.41,30.3556,30.3556,478,0
+INEQ.US,D,20240813,000000,30.5102,30.7956,30.5102,30.7956,100,0
+INEQ.US,D,20240814,000000,30.9,30.9497,30.9,30.9497,100,0
+INEQ.US,D,20240815,000000,31.19,31.28,31.19,31.2226,9872,0
+INEQ.US,D,20240816,000000,31.35,31.4202,31.35,31.4202,114,0
+INEQ.US,D,20240819,000000,31.7957,31.7957,31.7957,31.7957,57,0
+INEQ.US,D,20240820,000000,31.69,31.7151,31.69,31.7147,261,0
+INEQ.US,D,20240821,000000,31.9088,31.9088,31.9088,31.9088,9,0
+INEQ.US,D,20240822,000000,31.9499,31.9499,31.7885,31.7885,174,0
+INEQ.US,D,20240823,000000,32.29,32.3687,32.29,32.3687,540,0
+INEQ.US,D,20240826,000000,32.47,32.47,32.31,32.3199,2127,0
+INEQ.US,D,20240827,000000,32.4244,32.4244,32.4244,32.4244,185,0
+INEQ.US,D,20240828,000000,32.41,32.41,32.277,32.277,1984,0
+INEQ.US,D,20240829,000000,32.4819,32.52,32.39,32.3951,4497,0
+INEQ.US,D,20240830,000000,32.4067,32.4067,32.4067,32.4067,563,0
+INEQ.US,D,20240903,000000,31.8675,31.8675,31.8675,31.8675,194,0
+INEQ.US,D,20240904,000000,31.6415,31.6415,31.6415,31.6415,2,0
+INEQ.US,D,20240905,000000,31.68,31.68,31.6276,31.6276,1068,0
+INEQ.US,D,20240906,000000,31.05,31.05,31.0064,31.0064,693,0
+INEQ.US,D,20240909,000000,31.4,31.4,31.3062,31.3062,133,0
+INEQ.US,D,20240910,000000,30.8,30.9409,30.8,30.9409,473,0
+INEQ.US,D,20240911,000000,31.03,31.0611,31.03,31.0611,192,0
+INEQ.US,D,20240912,000000,31.2794,31.2794,31.2794,31.2794,18,0
+INEQ.US,D,20240913,000000,31.495,31.495,31.3627,31.3627,3233,0
+INEQ.US,D,20240916,000000,31.61,31.6537,31.61,31.6537,2612,0
+INEQ.US,D,20240917,000000,31.58,31.6,31.44,31.472,1202,0
+INEQ.US,D,20240918,000000,31.5,31.5,31.3848,31.3848,601,0
+INEQ.US,D,20240919,000000,32.036609,32.036609,31.9756,31.9756,811,0
+INEQ.US,D,20240920,000000,31.83,31.83,31.7795,31.7795,1025,0
+INEQ.US,D,20240923,000000,31.92,31.95,31.86,31.9118,2899,0
+INEQ.US,D,20240924,000000,31.96,32.01,31.94,31.9927,3420,0
+INEQ.US,D,20240925,000000,31.6,31.6,31.5432,31.5432,1639,0
+INEQ.US,D,20240926,000000,32.28,32.28,32.2155,32.2155,243,0
+INEQ.US,D,20240927,000000,32,32,31.9725,31.9725,2413,0
+INEQ.US,D,20240930,000000,32.03,32.03,31.928,31.9968,636,0
+INEQ.US,D,20241001,000000,32.2,32.2,31.8992,31.8992,1112,0
+INEQ.US,D,20241002,000000,31.91,31.94,31.91,31.9376,655,0
+INEQ.US,D,20241003,000000,31.7,31.82,31.7,31.779,1825,0
+INEQ.US,D,20241004,000000,32.01,32.137,32,32.137,2095,0
+INEQ.US,D,20241007,000000,32.13,32.13,32.03,32.0443,1973,0
+INEQ.US,D,20241008,000000,31.77,31.79,31.76,31.79,1848,0
+INEQ.US,D,20241009,000000,31.67,31.75,31.67,31.7272,1168,0
+INEQ.US,D,20241010,000000,31.71,31.7301,31.68,31.7301,603,0
+INEQ.US,D,20241011,000000,31.904,31.904,31.904,31.904,14,0
+INEQ.US,D,20241014,000000,31.8631,31.8631,31.8631,31.8631,68,0
+INEQ.US,D,20241015,000000,31.36,31.36,31.3502,31.3502,1307,0
+INEQ.US,D,20241016,000000,31.4699,31.4699,31.4409,31.4409,528,0
+INEQ.US,D,20241017,000000,31.53,31.53,31.4268,31.4268,1330,0
+INEQ.US,D,20241018,000000,31.63,31.68,31.61,31.674,1213,0
+INEQ.US,D,20241021,000000,31.3394,31.3494,31.33,31.34,3420,0
+INEQ.US,D,20241022,000000,31.2,31.2,31.1899,31.1899,829,0
+INEQ.US,D,20241023,000000,30.87,30.8857,30.87,30.8857,2936,0
+INEQ.US,D,20241024,000000,31.06,31.06,30.97,30.9733,1588,0
+INEQ.US,D,20241025,000000,31.04,31.04,30.8901,30.8901,2007,0
+INEQ.US,D,20241028,000000,31.0667,31.0667,31.0667,31.0667,101,0
+INEQ.US,D,20241029,000000,30.95,30.95,30.9108,30.9108,1045,0
+INEQ.US,D,20241030,000000,30.94,30.94,30.8063,30.8063,828,0
+INEQ.US,D,20241031,000000,30.72,30.75,30.72,30.75,1418,0
+INEQ.US,D,20241101,000000,30.66,30.82,30.66,30.76,2897,0
+INEQ.US,D,20241104,000000,30.92,30.92,30.8396,30.8396,600,0
+INEQ.US,D,20241105,000000,31.06,31.2077,31.06,31.2077,1286,0
+INEQ.US,D,20241106,000000,30.68,30.98,30.59,30.8922,4673,0
+INEQ.US,D,20241107,000000,31.3,31.46,31.27,31.3804,2082,0
+INEQ.US,D,20241108,000000,30.89,30.89,30.8764,30.8764,1728,0
+INEQ.US,D,20241111,000000,30.9354,30.98,30.9321,30.9321,2941,0
+INEQ.US,D,20241112,000000,30.51,30.51,30.1001,30.2825,4405,0
+INEQ.US,D,20241113,000000,30.1,30.16,29.92,30.1095,1613,0
+INEQ.US,D,20241114,000000,30.38,30.43,30.2208,30.2208,1911,0
+INEQ.US,D,20241115,000000,30.21,30.26,30.1999,30.2392,1607,0
+INEQ.US,D,20241118,000000,30.2,30.36,30.2,30.317,1625,0
+INEQ.US,D,20241119,000000,30.19,30.22,30.1828,30.1828,1255,0
+INEQ.US,D,20241120,000000,29.93,29.983,29.7533,29.983,6303,0
+INEQ.US,D,20241121,000000,30.04,30.05,29.99,30.0214,1561,0
+INEQ.US,D,20241122,000000,29.9877,30.0686,29.9669,30.0633,391,0
+INEQ.US,D,20241125,000000,30.13,30.26,30.12,30.1786,4139,0
+INEQ.US,D,20241126,000000,29.85,29.916,29.85,29.916,500,0
+INEQ.US,D,20241127,000000,30.13,30.1304,30.13,30.1304,821,0
+INEQ.US,D,20241129,000000,30.44,30.5878,30.44,30.5878,1316,0
+INEQ.US,D,20241202,000000,30.8039,30.97,30.7817,30.7817,993,0
+INEQ.US,D,20241203,000000,31.1,31.1603,31.1,31.126,3409,0
+INEQ.US,D,20241204,000000,31.11,31.11,31.0928,31.0928,1353,0
+INEQ.US,D,20241205,000000,31.27,31.27,31.236,31.236,2209,0
+INEQ.US,D,20241206,000000,31.29,31.29,31.115,31.1252,1175,0
+INEQ.US,D,20241209,000000,31.34,31.34,31.15,31.1509,988,0
+INEQ.US,D,20241210,000000,30.9476,30.97,30.9088,30.9088,1140,0
+INEQ.US,D,20241211,000000,31.06,31.06,31.0197,31.0197,734,0
+INEQ.US,D,20241212,000000,30.7919,30.7919,30.7662,30.7662,414,0
+INEQ.US,D,20241213,000000,30.63,30.63,30.6009,30.6009,2109,0
+INEQ.US,D,20241217,000000,30.2,30.2,30.1782,30.1782,438,0
+INEQ.US,D,20241218,000000,29.63,29.63,28.9468,28.9468,432,0
+INEQ.US,D,20241219,000000,29.0874,29.32,29.0154,29.0154,646,0
+INEQ.US,D,20241220,000000,29.2,29.2,29.0516,29.0516,1468,0
+INEQ.US,D,20241223,000000,28.98,29.1278,28.98,29.1278,780,0
+INEQ.US,D,20241226,000000,29.34,29.3871,29.34,29.3871,264,0
+INEQ.US,D,20241227,000000,29.42,29.4276,29.42,29.4276,249,0
+INEQ.US,D,20241230,000000,29.225,29.37,29.19,29.3,3131,0
+INEQ.US,D,20241231,000000,29.32,29.342,29.32,29.342,703,0
+INEQ.US,D,20250103,000000,29.36,29.4503,29.31,29.4503,6378,0
+INEQ.US,D,20250106,000000,29.74,29.86,29.74,29.7406,3440,0
+INEQ.US,D,20250107,000000,29.91,29.91,29.71,29.7158,2861,0
+INEQ.US,D,20250108,000000,29.469,29.61,29.41,29.5277,3598,0
+INEQ.US,D,20250110,000000,29.2692,29.36,28.96,29.03,97150,0
+INEQ.US,D,20250113,000000,28.78,29.009,28.78,29.009,2763,0
+INEQ.US,D,20250114,000000,29.2,29.43,29.16,29.2969,16784,0
+INEQ.US,D,20250115,000000,29.6001,29.68,29.52,29.6528,2478,0
+INEQ.US,D,20250116,000000,29.53,29.62,29.53,29.6114,3132,0
+INEQ.US,D,20250117,000000,29.829027,29.829027,29.77,29.7865,1066,0
+INEQ.US,D,20250121,000000,30.32,30.3412,30.32,30.3412,1105,0
+INEQ.US,D,20250122,000000,30.32,30.32,30.2388,30.2388,1319,0
+INEQ.US,D,20250123,000000,30.41,30.5655,30.38,30.561,1736,0
+INEQ.US,D,20250124,000000,30.65,30.76,30.65,30.6596,6042,0
+INEQ.US,D,20250127,000000,30.56,30.6,30.51,30.5792,4888,0
+INEQ.US,D,20250128,000000,30.5,30.54,30.4,30.4393,52972,0
+INEQ.US,D,20250129,000000,30.5001,30.5001,30.46,30.4703,34345,0
+INEQ.US,D,20250130,000000,30.895,30.954557,30.8396,30.8396,4536,0
+INEQ.US,D,20250131,000000,30.74,30.85,30.562143,30.5707,3831,0
+INEQ.US,D,20250203,000000,30.1,30.235,30.07,30.2088,3254,0
+INEQ.US,D,20250204,000000,30.3409,30.63,30.3409,30.6213,1899,0
+INEQ.US,D,20250205,000000,30.72,30.8266,30.72,30.8266,3232,0
+INEQ.US,D,20250206,000000,30.83,30.8606,30.83,30.8606,335,0
+INEQ.US,D,20250207,000000,30.77,30.77,30.5563,30.5563,1404,0
+INEQ.US,D,20250210,000000,30.61,30.644,30.61,30.644,503,0
+INEQ.US,D,20250211,000000,30.735,30.89,30.735,30.8725,1471,0
+INEQ.US,D,20250212,000000,30.53,30.7634,30.53,30.7634,1838,0
+INEQ.US,D,20250213,000000,31.11,31.362,31.11,31.362,641,0
+INEQ.US,D,20250214,000000,31.59,31.64,31.4807,31.483,2554,0
+INEQ.US,D,20250218,000000,31.6618,31.7124,31.6618,31.7124,1062,0
+INEQ.US,D,20250219,000000,31.21,31.285,31.21,31.285,225,0
+INEQ.US,D,20250220,000000,31.41,31.51,31.37,31.4795,859,0
+INEQ.US,D,20250221,000000,31.4,31.44,31.2541,31.2869,3348,0
+INEQ.US,D,20250224,000000,31.1801,31.34,31.1801,31.34,643,0
+INEQ.US,D,20250225,000000,31.72,31.77,31.6141,31.7434,2298,0
+INEQ.US,D,20250226,000000,31.9507,31.9507,31.75,31.7724,1288,0
+INEQ.US,D,20250227,000000,31.6,31.64,31.43,31.4493,5285,0
+INEQ.US,D,20250228,000000,31.34,31.381486,31.13,31.32,3390,0
+INEQ.US,D,20250303,000000,31.97,32.06,31.6,31.7179,1234,0
+INEQ.US,D,20250304,000000,31.36,31.5988,31.255,31.5988,280,0
+INEQ.US,D,20250305,000000,32.11,32.4,32.11,32.381,739,0
+INEQ.US,D,20250306,000000,32.55,32.625,32.38,32.4116,2607,0
+INEQ.US,D,20250307,000000,32.48,32.7671,32.48,32.7671,2877,0
+INEQ.US,D,20250310,000000,32.24,32.2801,31.91,32.1128,2711,0
+INEQ.US,D,20250311,000000,31.9397,32.02,31.89,31.9523,2099,0
+INEQ.US,D,20250312,000000,32.2556,32.3,32.2556,32.2735,1914,0
+INEQ.US,D,20250313,000000,32.23,32.27,32.1894,32.1894,779,0
+INEQ.US,D,20250314,000000,32.7204,32.7678,32.7204,32.7678,392,0
+INEQ.US,D,20250317,000000,33.14,33.2642,33.14,33.2642,951,0
+INEQ.US,D,20250318,000000,33.285,33.45,33.24,33.4049,7273,0
+INEQ.US,D,20250319,000000,33.4,33.6,33.37,33.5641,1060,0
+INEQ.US,D,20250320,000000,33.1665,33.36,33.1665,33.36,2160,0
+INEQ.US,D,20250321,000000,33.27,33.39,33.1741,33.2894,7585,0
+INEQ.US,D,20250324,000000,33.2,33.3,33.07,33.1707,5049,0
+INEQ.US,D,20250325,000000,33.25,33.3423,33.216,33.3423,2401,0
+INEQ.US,D,20250326,000000,33.18,33.19,32.99,32.99,12682,0
+INEQ.US,D,20250327,000000,32.96,33.36,32.96,33.1662,14092,0
+INEQ.US,D,20250328,000000,37.13,37.13,32.63,32.6991,12274,0
+INEQ.US,D,20250331,000000,32.12,32.4132,32.0901,32.4132,1971,0
+INEQ.US,D,20250401,000000,32.23,32.48,32.14,32.4443,9052,0
+INEQ.US,D,20250402,000000,32.08,32.435,32.0687,32.435,3512,0
+INEQ.US,D,20250403,000000,31.71,31.71,31.3076,31.3076,4325,0
+INEQ.US,D,20250404,000000,29.85,30.58,29.3272,29.3272,3643,0
+INEQ.US,D,20250407,000000,28.33,29.59,28.3,28.871,13059,0
+INEQ.US,D,20250408,000000,29.69,29.785,28.659,28.7,5015,0
+INEQ.US,D,20250409,000000,28.64,30.7016,28.57,30.7016,3243,0
+INEQ.US,D,20250410,000000,30.0501,30.13,29.72,29.876,6088,0
+INEQ.US,D,20250411,000000,30.055,30.77,30.0201,30.733,2559,0
+INEQ.US,D,20250414,000000,30.82,31.25,30.81,31.1146,10460,0
+INEQ.US,D,20250415,000000,31.35,31.48,31.35,31.3858,3427,0
+INEQ.US,D,20250416,000000,31.51,31.57,31.272,31.3438,3619,0
+INEQ.US,D,20250417,000000,31.83,32.03,31.81,31.8803,2175,0
+INEQ.US,D,20250421,000000,31.92,32.05,31.59,31.7109,7624,0
+INEQ.US,D,20250422,000000,32.28,32.52,32.28,32.4617,3577,0
+INEQ.US,D,20250423,000000,32.68,32.68,32.435,32.4919,17137,0
+INEQ.US,D,20250424,000000,32.5,32.79,32.45,32.765,6692,0
+INEQ.US,D,20250425,000000,32.72,33.01,32.72,32.992,4604,0
+INEQ.US,D,20250428,000000,33.175,33.391,33.1,33.391,1966,0
+INEQ.US,D,20250429,000000,33.275,33.39,33.2601,33.338,1867,0
+INEQ.US,D,20250430,000000,32.8521,33.09,32.74,33.09,4945,0
+INEQ.US,D,20250501,000000,32.965,33.02,32.8676,32.9651,1326,0
+INEQ.US,D,20250502,000000,33.165,33.289,33.0204,33.2782,8776,0
+INEQ.US,D,20250505,000000,33.52,33.71,33.44,33.44,4175,0
+INEQ.US,D,20250506,000000,33.48,33.55,33.4601,33.4826,2156,0
+INEQ.US,D,20250507,000000,33.5,33.575,33.41,33.4546,3945,0
+INEQ.US,D,20250508,000000,33.59,33.59,33.33,33.3474,4993,0
+INEQ.US,D,20250509,000000,33.5701,33.6,33.49,33.5154,9751,0
+INEQ.US,D,20250512,000000,33.7,33.7341,33.69,33.7341,727,0
+INEQ.US,D,20250513,000000,33.655,33.795,33.49,33.705,3805,0
+INEQ.US,D,20250514,000000,33.57,33.57,33.5167,33.5167,946,0
+INEQ.US,D,20250515,000000,33.65,33.8478,33.65,33.8478,743,0
+INEQ.US,D,20250516,000000,33.805,33.93,33.805,33.9166,255,0
+INEQ.US,D,20250519,000000,33.96,34.13,33.96,34.1269,1608,0
+INEQ.US,D,20250520,000000,34.416,34.416,34.3881,34.4031,558,0
+INEQ.US,D,20250521,000000,34.515,34.515,34.2691,34.2691,773,0
+INEQ.US,D,20250522,000000,34.05,34.23,34.05,34.1645,5801,0
+INEQ.US,D,20250523,000000,34.2299,34.37,34.205,34.2694,1012,0
+INEQ.US,D,20250527,000000,34.88,34.97,34.86,34.9623,4961,0
+INEQ.US,D,20250528,000000,34.53,34.59,34.52,34.5597,1660,0
+INEQ.US,D,20250529,000000,34.495,34.6493,34.4801,34.6493,930,0
+INEQ.US,D,20250530,000000,34.66,34.7517,34.565,34.7517,1028,0
+INEQ.US,D,20250602,000000,34.875,35.1681,34.875,35.1681,3006,0
+INEQ.US,D,20250603,000000,34.72,34.93,34.65,34.8719,4860,0
+INEQ.US,D,20250604,000000,34.97,35.07,34.95,34.9821,2596,0
+INEQ.US,D,20250605,000000,35.04,35.17,34.9761,34.9761,6172,0
+INEQ.US,D,20250606,000000,35.09,35.145,35.0775,35.1122,2020,0
+INEQ.US,D,20250609,000000,35.12,35.21,35.07,35.0973,6016,0
+INEQ.US,D,20250610,000000,35.2163,35.2163,35.1174,35.1174,2202,0
+INEQ.US,D,20250611,000000,35.265,35.265,35.1946,35.1946,4939,0
+INEQ.US,D,20250612,000000,35.51,35.52,35.49,35.5152,2562,0
+INEQ.US,D,20250613,000000,35.16,35.277,35.06,35.1612,3903,0
+INEQ.US,D,20250616,000000,35.45,35.5599,35.4338,35.4338,1666,0
+INEQ.US,D,20250617,000000,35.26,35.26,34.9475,34.9475,5449,0
+INEQ.US,D,20250618,000000,35.141,35.15,34.955,34.9856,1962,0
+INEQ.US,D,20250620,000000,35.07,35.07,34.9432,34.9432,1002,0
+INEQ.US,D,20250623,000000,34.91,35.06,34.91,34.9355,1626,0
+INEQ.US,D,20250624,000000,34.91,35.08,34.91,35.0456,2703,0
+INEQ.US,D,20250625,000000,34.65,34.7614,34.63,34.7614,2364,0
+INEQ.US,D,20250626,000000,35.065,35.165,35.0598,35.137,973,0
+INEQ.US,D,20250627,000000,35.435,35.6,35.39,35.5019,1529,0
+INEQ.US,D,20250630,000000,35.27,35.4589,35.27,35.4589,1445,0
+INEQ.US,D,20250701,000000,35.35,35.49,35.35,35.4599,659,0
+INEQ.US,D,20250702,000000,35.4225,35.74,35.4225,35.74,1972,0
+INEQ.US,D,20250703,000000,35.685,35.696,35.618,35.618,1123,0
+INEQ.US,D,20250707,000000,35.09,35.71,35.055,35.0969,36120,0
+INEQ.US,D,20250708,000000,35.12,35.38,35.12,35.3509,2527,0
+INEQ.US,D,20250709,000000,35.56,35.71,35.54,35.6913,6865,0
+INEQ.US,D,20250710,000000,35.48,35.6003,35.475,35.6003,1964,0
+INEQ.US,D,20250711,000000,35.389,35.455,35.32,35.4385,2232,0
+INEQ.US,D,20250714,000000,35.2431,35.3959,35.24,35.3548,3334,0
+INEQ.US,D,20250715,000000,35.03,35.03,34.845,34.855,6860,0
+INEQ.US,D,20250716,000000,34.885,35.0197,34.86,35.0197,2915,0
+INEQ.US,D,20250717,000000,35.11,35.1781,35.065,35.1781,2119,0
+INEQ.US,D,20250718,000000,35.261,35.29,35.0894,35.0937,3592,0
+INEQ.US,D,20250721,000000,35.52,35.62,35.24,35.4225,5303,0
+INEQ.US,D,20250722,000000,35.4,35.6247,35.385,35.6101,5814,0
+INEQ.US,D,20250723,000000,36.37,36.5086,36.37,36.5086,19811,0
+INEQ.US,D,20250724,000000,36.41,36.41,36.347,36.347,1609,0
+INEQ.US,D,20250725,000000,36.1478,36.29,36.1478,36.2838,766,0
+INEQ.US,D,20250728,000000,35.88,35.88,35.625,35.662,2672,0
+INEQ.US,D,20250729,000000,35.78,35.78,35.71,35.7675,1609,0
+INEQ.US,D,20250730,000000,32.69,35.6194,32.69,35.391,3428,0
+INEQ.US,D,20250731,000000,35.37,35.3814,35.1,35.2728,37926,0
+INEQ.US,D,20250801,000000,35.01,35.2159,35.01,35.2159,2722,0
+INEQ.US,D,20250804,000000,35.55,35.5813,35.5301,35.5813,1322,0
+INEQ.US,D,20250805,000000,35.6,35.709,35.5743,35.6865,3247,0
+INEQ.US,D,20250806,000000,36.03,36.1,35.99,36.0104,2491,0
+INEQ.US,D,20250807,000000,36.416,36.416,36.26,36.3169,1355,0
+INEQ.US,D,20250808,000000,36.589,36.59,36.5139,36.5139,1166,0
+INEQ.US,D,20250811,000000,36.38,36.499,36.38,36.406,3662,0
+INEQ.US,D,20250812,000000,36.69,37,36.69,36.99,5884,0
+INEQ.US,D,20250813,000000,37.109,37.15,37.109,37.146,1213,0
+INEQ.US,D,20250814,000000,37.2,37.31,37.12,37.2961,3739,0
+INEQ.US,D,20250815,000000,37.589,37.589,37.574,37.5825,783,0
+INEQ.US,D,20250818,000000,37.26,37.36,37.21,37.3479,5841,0
+INEQ.US,D,20250819,000000,37.51,37.51,37.29,37.3348,4354,0
+INEQ.US,D,20250820,000000,37.41,37.52,37.35,37.4823,9280,0
+INEQ.US,D,20250821,000000,37.345,37.405,37.33,37.3551,2941,0
+INEQ.US,D,20250822,000000,37.55,38.005,37.55,37.935,3831,0
+INEQ.US,D,20250825,000000,37.81,37.8192,37.4683,37.4683,3204,0
+INEQ.US,D,20250826,000000,37.4,37.446,37.39,37.446,2576,0
+INEQ.US,D,20250827,000000,37.0614,37.33,37.0614,37.1747,12346,0
+INEQ.US,D,20250828,000000,37.3592,37.48,37.35,37.3525,106302,0
+INEQ.US,D,20250829,000000,37.21,37.29,37.2,37.2453,3793,0
+INEQ.US,D,20250902,000000,36.96,37.007,36.87,37.007,1635,0
+INEQ.US,D,20250903,000000,36.949,36.949,36.925,36.9311,1153,0
+INEQ.US,D,20250904,000000,37.1656,37.4,37.1656,37.281,8262,0
+INEQ.US,D,20250905,000000,37.67,37.67,37.4246,37.4246,1658,0
+INEQ.US,D,20250908,000000,37.735,37.8051,37.63,37.8051,1317,0
+INEQ.US,D,20250909,000000,37.629,37.6684,37.56,37.6684,883,0
+INEQ.US,D,20250910,000000,37.67,37.83,37.59,37.7909,46915,0
+INEQ.US,D,20250911,000000,37.59,37.88,37.56,37.8624,5312,0
+INEQ.US,D,20250912,000000,37.59,37.65,37.49,37.595,12306,0
+INEQ.US,D,20250915,000000,37.7345,37.86,37.73,37.7965,5603,0
+INEQ.US,D,20250916,000000,37.76,37.769,37.72,37.7317,1750,0
+INEQ.US,D,20250917,000000,37.7148,37.89,37.563,37.595,2300,0
+INEQ.US,D,20250918,000000,37.585,37.67,37.5328,37.6224,9393,0
+INEQ.US,D,20250919,000000,37.47,37.5296,37.38,37.4473,3101,0
+INEQ.US,D,20250922,000000,37.5,37.65,37.38,37.53,16294,0
+INEQ.US,D,20250923,000000,37.7,37.7,37.56,37.61,13181,0
+INEQ.US,D,20250924,000000,37.305,37.31,37.255,37.2777,2283,0
+INEQ.US,D,20250925,000000,36.8969,37.08,36.8969,37.0624,9907,0
+INEQ.US,D,20250926,000000,37.337,37.3825,37.33,37.3825,1350,0
+INEQ.US,D,20250929,000000,37.41,37.86,37.26,37.3004,5976,0
+INEQ.US,D,20250930,000000,37.3,37.34,37.08,37.3366,275347,0
+INEQ.US,D,20251001,000000,37.57,37.63,37.48,37.5518,2315,0
+INEQ.US,D,20251002,000000,37.57,37.61,37.34,37.4914,6491,0
+INEQ.US,D,20251003,000000,37.85,37.96,37.84,37.9024,3840,0
+INEQ.US,D,20251006,000000,37.8528,37.94,37.84,37.8682,3229,0
+INEQ.US,D,20251007,000000,37.547,37.67,37.4814,37.5294,6652,0
+INEQ.US,D,20251008,000000,37.65,37.7,37.558,37.5942,3810,0
+INEQ.US,D,20251009,000000,37.774,37.878,37.39,37.4177,13978,0
+INEQ.US,D,20251010,000000,37.2099,37.21,36.7148,36.7512,5463,0
+INEQ.US,D,20251013,000000,36.9,37,36.9,36.9496,3843,0
+INEQ.US,D,20251014,000000,36.952,37.28,36.952,37.2236,1837,0
+INEQ.US,D,20251015,000000,37.416,37.5185,37.341,37.4336,6519,0
+INEQ.US,D,20251016,000000,37.52,37.73,37.491,37.5226,4559,0
+INEQ.US,D,20251017,000000,37.53,37.69,37.481,37.6482,10475,0
+INEQ.US,D,20251020,000000,37.9128,38.05,37.9128,38.0004,9526,0
+INEQ.US,D,20251021,000000,37.8,37.97,37.8,37.861,6042,0
+INEQ.US,D,20251022,000000,37.83,37.99,37.77,37.9054,11725,0
+INEQ.US,D,20251023,000000,37.99,38.07,37.94,37.9874,6415,0
+INEQ.US,D,20251024,000000,38.05,38.05,37.98,38.021,1878,0
+INEQ.US,D,20251027,000000,38.24,38.32,38.2329,38.32,6077,0
+INEQ.US,D,20251028,000000,38.1851,38.215,38.1,38.1483,2273,0
+INEQ.US,D,20251029,000000,38.1228,38.13,37.83,37.9001,4527,0
+INEQ.US,D,20251030,000000,37.82,38.08,37.82,37.9484,7307,0
+INEQ.US,D,20251031,000000,37.95,38,37.82,37.94,7753,0
+INEQ.US,D,20251103,000000,37.814,37.97,37.814,37.8953,4104,0
+INEQ.US,D,20251104,000000,37.7299,40,37.47,37.5786,13147,0
+INEQ.US,D,20251105,000000,37.858,38.015,37.7,37.85,7284,0
+INEQ.US,D,20251106,000000,38.15,38.18,38.01,38.1396,7959,0
+INEQ.US,D,20251107,000000,38.0434,38.3238,38.0434,38.3238,5591,0
+INEQ.US,D,20251110,000000,38.4,38.64,38.34,38.6136,8168,0
+INEQ.US,D,20251111,000000,38.66,38.89,38.66,38.8611,3252,0
+INEQ.US,D,20251112,000000,39.03,39.2,39.01,39.146,10747,0
+INEQ.US,D,20251113,000000,39.13,39.14,38.78,38.8058,13004,0
+INEQ.US,D,20251114,000000,38.876,39.02,38.83,38.9508,11003,0
+INEQ.US,D,20251117,000000,38.71,38.76,38.33,38.4364,20012,0
+INEQ.US,D,20251118,000000,37.856,38.01,37.62,37.8958,26080,0
+INEQ.US,D,20251119,000000,37.69,37.83,37.565,37.7145,14989,0
+INEQ.US,D,20251120,000000,37.82,37.97,37.25,37.54,7139,0
+INEQ.US,D,20251121,000000,37.774,38.16,37.71,37.9277,45809,0
+INEQ.US,D,20251124,000000,37.9,38.039,37.9,38.0261,6489,0
+INEQ.US,D,20251125,000000,38.26,38.55,38.26,38.5062,6345,0
+INEQ.US,D,20251126,000000,38.8772,39.12,38.77,38.9948,7913,0
+INEQ.US,D,20251128,000000,39.0289,39.0289,38.93,39.023,864,0
+INEQ.US,D,20251201,000000,38.97,39.02,38.8,38.8314,5473,0
+INEQ.US,D,20251202,000000,39.08,39.125,38.905,39.0661,14216,0
+INEQ.US,D,20251203,000000,39.12,39.205,39,39.1609,7325,0
+INEQ.US,D,20251204,000000,39.35,39.37,39.2,39.2266,7671,0
+INEQ.US,D,20251205,000000,39.248,39.32,39.1219,39.1219,4588,0
+INEQ.US,D,20251208,000000,39.13,39.18,38.96,38.965,13652,0
+INEQ.US,D,20251209,000000,39.16,39.16,38.98,39.0058,3543,0
+INEQ.US,D,20251210,000000,39.09,39.45,39.09,39.4084,5900,0
+INEQ.US,D,20251211,000000,39.73,39.94,39.66,39.8621,7419,0
+INEQ.US,D,20251212,000000,39.83,39.86,39.69,39.7009,3094,0
+INEQ.US,D,20251215,000000,40,40.0801,39.86,40.0245,10302,0
+INEQ.US,D,20251216,000000,40.055,40.0586,39.83,39.8951,11065,0
+INEQ.US,D,20251217,000000,39.859,40.02,39.7399,39.9255,5529,0
+INEQ.US,D,20251218,000000,36.8,37.96,35.72,36.785,9108,0
+INEQ.US,D,20251219,000000,36.92,37.0081,36.92,36.9275,3144,0
+INEQ.US,D,20251222,000000,36.9,36.99,36.885,36.975,10023,0
+INEQ.US,D,20251223,000000,37.14,37.21,37.12,37.1777,4413,0
+INEQ.US,D,20251224,000000,37.18,37.92,37.09,37.1739,2525,0
+INEQ.US,D,20251226,000000,37.23,37.52,37.112,37.2356,13712,0
+INEQ.US,D,20251229,000000,37.21,37.755,37.11,37.171,26999,0
+INEQ.US,D,20251230,000000,37.27,37.4,37.245,37.3335,4668,0
+INEQ.US,D,20251231,000000,37.22,37.39,37.055,37.27,14860,0
+INEQ.US,D,20260102,000000,37.28,37.35,37.21,37.2962,9979,0
+INEQ.US,D,20260105,000000,37.18,37.58,37.18,37.5312,4487,0
+INEQ.US,D,20260106,000000,37.65,37.71,37.45,37.55,26671,0
+INEQ.US,D,20260107,000000,37.49,37.56,37.375,37.4455,6649,0
+INEQ.US,D,20260108,000000,37.295,37.58,37.295,37.5434,14412,0
+INEQ.US,D,20260109,000000,37.625,37.77,37.605,37.6559,14571,0
+INEQ.US,D,20260112,000000,37.86,38.26,37.755,37.9041,7166,0
+INEQ.US,D,20260113,000000,37.745,37.87,37.56,37.6321,18615,0
+INEQ.US,D,20260114,000000,37.89,38.11,37.77,37.9098,18658,0
+INEQ.US,D,20260115,000000,37.82,37.97,37.77,37.77,8032,0
+INEQ.US,D,20260116,000000,37.82,37.87,37.665,37.8359,9636,0
+INEQ.US,D,20260120,000000,37.6,37.7,37.39,37.4535,15098,0
+INEQ.US,D,20260121,000000,37.5,37.8,37.38,37.7357,21215,0
+INEQ.US,D,20260122,000000,37.89,38.385,37.81,37.93,11693,0
+INEQ.US,D,20260123,000000,38,38.2,37.8617,38.2,5434,0
+INEQ.US,D,20260126,000000,38.504,38.55,38.325,38.3983,12310,0
+INEQ.US,D,20260127,000000,38.855,39.22,38.82,39.0792,13322,0
+INEQ.US,D,20260128,000000,38.78,38.89,38.59,38.758,34429,0
+INEQ.US,D,20260129,000000,39.24,39.24,38.845,39.1921,9406,0
+INEQ.US,D,20260130,000000,39.12,39.95,38.855,39.015,236959,0
+INEQ.US,D,20260202,000000,39.05,39.236,39.05,39.236,19494,0
+INEQ.US,D,20260203,000000,39.3,39.54,39.22,39.5182,19466,0
+INEQ.US,D,20260204,000000,39.93,40.05,39.8,39.93,59445,0
+INEQ.US,D,20260205,000000,39.66,39.73,39.51,39.5633,18175,0
+INEQ.US,D,20260206,000000,40.1087,40.14,39.94,40.14,232708,0
+INEQ.US,D,20260209,000000,40.3938,40.7385,40.3938,40.65,24171,0
+INEQ.US,D,20260210,000000,40.84,40.85,40.73,40.7309,9806,0
+INEQ.US,D,20260211,000000,40.84,41.08,40.78,40.97,6933,0
+INEQ.US,D,20260212,000000,41.19,41.19,40.86,40.97,14790,0
+INEQ.US,D,20260213,000000,40.83,41.013,40.7503,40.97,3196,0
+INEQ.US,D,20260217,000000,40.74,40.95,40.65,40.95,3685,0
+INEQ.US,D,20260218,000000,41.09,41.09,40.86,40.9,7289,0
diff --git a/daily/us/nyse stocks/1/info.us.txt b/daily/us/nyse stocks/1/info.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21f034baf881dbf7495665c653ac123c39e64fd4
--- /dev/null
+++ b/daily/us/nyse stocks/1/info.us.txt	
@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INFO.US,D,20241011,000000,20.18,20.2442,20.18,20.2442,1313,0
+INFO.US,D,20241014,000000,20.34,20.419,20.34,20.419,405,0
+INFO.US,D,20241015,000000,20.45,20.45,20.2679,20.2679,2807,0
+INFO.US,D,20241016,000000,20.28,20.3452,20.28,20.3217,864,0
+INFO.US,D,20241017,000000,20.39,20.4,20.3079,20.3079,2451,0
+INFO.US,D,20241018,000000,20.3733,20.3733,20.3733,20.3733,15,0
+INFO.US,D,20241021,000000,20.3227,20.3227,20.3227,20.3227,14,0
+INFO.US,D,20241022,000000,20.3274,20.3274,20.3274,20.3274,1,0
+INFO.US,D,20241023,000000,20.1465,20.1465,20.1465,20.1465,1,0
+INFO.US,D,20241024,000000,20.2093,20.2093,20.2093,20.2093,1,0
+INFO.US,D,20241025,000000,20.1813,20.1813,20.1813,20.1813,90,0
+INFO.US,D,20241028,000000,20.2306,20.2306,20.2306,20.2306,4,0
+INFO.US,D,20241029,000000,20.18,20.31,20.17,20.25,1691,0
+INFO.US,D,20241030,000000,20.26,20.26,20.1964,20.1964,803,0
+INFO.US,D,20241031,000000,19.8727,19.8727,19.8727,19.8727,1,0
+INFO.US,D,20241101,000000,19.97,20.04,19.91,19.91,801,0
+INFO.US,D,20241104,000000,19.88,20.14,19.88,19.92,1603,0
+INFO.US,D,20241105,000000,19.98,20.15,19.98,20.15,401,0
+INFO.US,D,20241106,000000,20.15,20.62,20.15,20.59,2809,0
+INFO.US,D,20241107,000000,20.66,20.82,20.66,20.82,1600,0
+INFO.US,D,20241108,000000,20.81,20.89,20.81,20.85,1001,0
+INFO.US,D,20241111,000000,20.95,20.98,20.9,20.91,501,0
+INFO.US,D,20241113,000000,20.93,20.93,20.86,20.86,1280,0
+INFO.US,D,20241119,000000,20.6,20.6,20.53,20.55,408,0
+INFO.US,D,20241120,000000,20.46,20.55,20.46,20.55,602,0
+INFO.US,D,20241121,000000,20.91,20.91,20.53,20.71,403,0
+INFO.US,D,20241125,000000,20.96,20.96,20.75,20.79,1202,0
+INFO.US,D,20241126,000000,20.95,20.9779,20.77,20.9779,400,0
+INFO.US,D,20241127,000000,20.97,20.97,20.87,20.87,601,0
+INFO.US,D,20241202,000000,21.11,21.11,21.05,21.06,809,0
+INFO.US,D,20241209,000000,21.19,21.19,21.19,21.19,176,0
+INFO.US,D,20241210,000000,21.21,21.21,21.087,21.087,495,0
+INFO.US,D,20241216,000000,21.24,21.27,21.24,21.2628,3486,0
+INFO.US,D,20241217,000000,21.13,21.1679,21.13,21.1679,217,0
+INFO.US,D,20241218,000000,21.19,21.19,20.6088,20.6088,102,0
+INFO.US,D,20241219,000000,20.6105,20.6105,20.54,20.5429,555,0
+INFO.US,D,20241220,000000,20.75,20.75,20.7269,20.7269,162,0
+INFO.US,D,20241223,000000,20.87,21.04,20.87,21.04,2481201,0
+INFO.US,D,20241224,000000,21.08,21.0908,20.94,21.0908,5319,0
+INFO.US,D,20241226,000000,21.13,21.15,21.13,21.1348,8761,0
+INFO.US,D,20241227,000000,20.84,20.8825,20.79,20.8825,730,0
+INFO.US,D,20241231,000000,20.71,20.71,20.5403,20.5403,537,0
+INFO.US,D,20250102,000000,20.41,20.5184,20.41,20.5184,337,0
+INFO.US,D,20250103,000000,20.81,20.81,20.8068,20.8068,201,0
+INFO.US,D,20250107,000000,21,21,20.7221,20.7221,130,0
+INFO.US,D,20250108,000000,20.68,20.8,20.68,20.7797,427380,0
+INFO.US,D,20250110,000000,20.45,20.59,20.44,20.4553,1571,0
+INFO.US,D,20250113,000000,20.2867,20.4693,20.2867,20.4693,4201,0
+INFO.US,D,20250114,000000,20.48,20.54,20.42,20.4916,1438,0
+INFO.US,D,20250115,000000,20.84,20.92,20.84,20.8961,1150,0
+INFO.US,D,20250116,000000,20.9,20.9,20.8494,20.8494,553,0
+INFO.US,D,20250117,000000,21.08,21.08,21.0373,21.0373,201,0
+INFO.US,D,20250121,000000,21.13,21.2192,21.13,21.2192,727,0
+INFO.US,D,20250122,000000,21.39,21.4299,21.37,21.3752,3011,0
+INFO.US,D,20250123,000000,21.35,21.4394,21.35,21.4394,1341,0
+INFO.US,D,20250124,000000,21.45,21.45,21.3841,21.3841,131,0
+INFO.US,D,20250127,000000,21.05,21.05,20.91,21.0223,562,0
+INFO.US,D,20250128,000000,21.06,21.2598,21.06,21.2563,734,0
+INFO.US,D,20250129,000000,21.26,21.26,21.1753,21.1753,100,0
+INFO.US,D,20250130,000000,21.27,21.27,21.18,21.2443,401,0
+INFO.US,D,20250131,000000,21.4194,21.4194,21.1531,21.1531,925,0
+INFO.US,D,20250203,000000,21.04,21.05,21.012,21.012,287,0
+INFO.US,D,20250204,000000,20.9716,21.1396,20.9716,21.1396,1977,0
+INFO.US,D,20250205,000000,21.1,21.2516,21.1,21.2516,1224,0
+INFO.US,D,20250206,000000,21.25,21.2917,21.25,21.2917,516,0
+INFO.US,D,20250207,000000,21.22,21.22,21.1086,21.1086,326,0
+INFO.US,D,20250211,000000,21.2355,21.2355,21.2342,21.2342,405,0
+INFO.US,D,20250212,000000,21.18,21.18,21.1452,21.1452,1328,0
+INFO.US,D,20250213,000000,21.29,21.3622,21.2899,21.3622,316,0
+INFO.US,D,20250214,000000,21.37,21.57,21.324,21.324,9541,0
+INFO.US,D,20250218,000000,21.313,21.45,21.313,21.3585,16908,0
+INFO.US,D,20250219,000000,21.3994,21.4225,21.375,21.4225,2278,0
+INFO.US,D,20250220,000000,21.29,21.3121,21.2899,21.3121,924,0
+INFO.US,D,20250221,000000,21.24,21.24,20.9221,20.9221,151,0
+INFO.US,D,20250224,000000,20.965,20.97,20.965,20.97,795,0
+INFO.US,D,20250225,000000,20.66,20.7118,20.605,20.7118,764,0
+INFO.US,D,20250226,000000,20.95,20.95,20.7635,20.7635,442,0
+INFO.US,D,20250227,000000,20.81,20.81,20.42,20.43,1837,0
+INFO.US,D,20250228,000000,20.52,20.7147,20.4995,20.7147,792,0
+INFO.US,D,20250304,000000,19.94,20.0626,19.94,20.0626,332,0
+INFO.US,D,20250305,000000,20.05,20.36,20.035,20.3029,985,0
+INFO.US,D,20250306,000000,20.125,20.125,19.8822,19.8822,676,0
+INFO.US,D,20250310,000000,19.62,19.62,19.32,19.383,1012,0
+INFO.US,D,20250311,000000,19.28,19.3433,19.28,19.318,1217,0
+INFO.US,D,20250312,000000,19.41,19.46,19.41,19.4205,929,0
+INFO.US,D,20250313,000000,19.3198,19.3198,19.1219,19.1219,942,0
+INFO.US,D,20250314,000000,19.3699,19.5735,19.3699,19.5735,1981,0
+INFO.US,D,20250317,000000,19.62,19.77,19.57,19.6847,1589,0
+INFO.US,D,20250318,000000,19.58,19.58,19.4467,19.4467,2639,0
+INFO.US,D,20250319,000000,19.53,19.6916,19.53,19.6916,1328,0
+INFO.US,D,20250320,000000,19.6729,19.84,19.6552,19.6552,1942,0
+INFO.US,D,20250321,000000,19.56,19.6738,19.56,19.6738,271,0
+INFO.US,D,20250324,000000,20.02,20.0752,19.97,20.0752,920,0
+INFO.US,D,20250325,000000,20.15,20.15,20.0556,20.0964,1183,0
+INFO.US,D,20250326,000000,20.015,20.015,19.8,19.8457,874,0
+INFO.US,D,20250327,000000,19.78,19.81,19.7517,19.7517,575,0
+INFO.US,D,20250328,000000,19.45,19.45,19.29,19.3313,2236,0
+INFO.US,D,20250331,000000,19.1351,19.45,19.1351,19.4369,1363,0
+INFO.US,D,20250401,000000,19.39,19.5041,19.39,19.5041,279,0
+INFO.US,D,20250402,000000,19.7,19.7,19.6772,19.6772,793,0
+INFO.US,D,20250403,000000,19.01,19.01,18.7112,18.7112,3925,0
+INFO.US,D,20250404,000000,17.9452,17.9452,17.5341,17.5341,1930,0
+INFO.US,D,20250407,000000,18.11,18.11,17.15,17.5269,2682,0
+INFO.US,D,20250408,000000,18.22,18.22,17.23,17.2369,882,0
+INFO.US,D,20250409,000000,17.42,18.9344,17.38,18.9344,2680,0
+INFO.US,D,20250410,000000,18.35,18.35,17.75,18.2376,1468,0
+INFO.US,D,20250411,000000,18.18,18.63,18.18,18.5904,1729,0
+INFO.US,D,20250414,000000,18.877,18.877,18.66,18.7281,371,0
+INFO.US,D,20250415,000000,18.805,18.82,18.7123,18.7123,1794,0
+INFO.US,D,20250416,000000,18.49,18.49,18.11,18.2886,1716,0
+INFO.US,D,20250417,000000,18.32,18.4929,18.31,18.3412,3003,0
+INFO.US,D,20250421,000000,18.17,18.19,17.8,17.928,2080,0
+INFO.US,D,20250422,000000,18.1,18.3606,18.1,18.3606,1548,0
+INFO.US,D,20250423,000000,19,19,18.721,18.721,468,0
+INFO.US,D,20250424,000000,18.94,19.1299,18.94,19.1299,120,0
+INFO.US,D,20250425,000000,19.17,19.29,19.17,19.2879,1289,0
+INFO.US,D,20250428,000000,19.31,19.3226,19.2095,19.3226,730,0
+INFO.US,D,20250429,000000,19.3,19.46,19.3,19.4231,1007,0
+INFO.US,D,20250430,000000,19.26,19.4707,19.26,19.4707,1315,0
+INFO.US,D,20250502,000000,19.81,19.9,19.81,19.8878,2313,0
+INFO.US,D,20250505,000000,19.87,19.87,19.774,19.774,2298,0
+INFO.US,D,20250506,000000,19.66,19.73,19.66,19.6728,719,0
+INFO.US,D,20250507,000000,19.71,19.74,19.55,19.7158,2329,0
+INFO.US,D,20250508,000000,19.76,19.85,19.76,19.8333,531,0
+INFO.US,D,20250509,000000,19.76,19.7994,19.76,19.7994,156,0
+INFO.US,D,20250512,000000,20.3,20.51,20.3,20.51,1843,0
+INFO.US,D,20250513,000000,20.46,20.72,20.46,20.6824,6654,0
+INFO.US,D,20250514,000000,20.69,20.7264,20.69,20.7238,1216,0
+INFO.US,D,20250515,000000,20.67,20.8081,20.67,20.8081,523,0
+INFO.US,D,20250516,000000,20.86,20.99,20.86,20.9682,10598,0
+INFO.US,D,20250519,000000,20.865,20.9821,20.865,20.9821,1418,0
+INFO.US,D,20250520,000000,20.91,20.92,20.83,20.9069,151540,0
+INFO.US,D,20250521,000000,20.82,20.8959,20.6216,20.6216,2209,0
+INFO.US,D,20250522,000000,20.58,20.71,20.58,20.6107,3901,0
+INFO.US,D,20250523,000000,20.49,20.5015,20.43,20.474,2425,0
+INFO.US,D,20250527,000000,20.7646,20.8843,20.7646,20.8843,988,0
+INFO.US,D,20250528,000000,20.88,20.88,20.782,20.782,1085,0
+INFO.US,D,20250529,000000,20.85,20.8736,20.8,20.8736,2802,0
+INFO.US,D,20250530,000000,20.66,20.8984,20.66,20.8984,1256,0
+INFO.US,D,20250602,000000,20.78,20.98,20.78,20.9641,4693,0
+INFO.US,D,20250603,000000,21.01,21.0937,21.01,21.0937,718,0
+INFO.US,D,20250604,000000,21.14,21.16,21.08,21.0944,12023,0
+INFO.US,D,20250605,000000,21.06,21.16,20.95,20.9916,1943,0
+INFO.US,D,20250606,000000,21.18,21.2409,21.18,21.2409,245,0
+INFO.US,D,20250609,000000,21.25,21.27,21.25,21.26,730,0
+INFO.US,D,20250610,000000,21.24,21.31,21.21,21.2936,1236,0
+INFO.US,D,20250611,000000,21.29,21.3492,21.21,21.2445,1526,0
+INFO.US,D,20250612,000000,21.25,21.2799,21.25,21.2799,935,0
+INFO.US,D,20250613,000000,21.06,21.06,21.0328,21.0328,202,0
+INFO.US,D,20250617,000000,21.1816,21.23,21.1,21.1103,1408,0
+INFO.US,D,20250618,000000,21.1596,21.1596,21.077,21.077,844,0
+INFO.US,D,20250620,000000,21.01,21.0188,20.95,21.0188,394,0
+INFO.US,D,20250623,000000,21.12,21.2298,20.96,21.2298,1616,0
+INFO.US,D,20250625,000000,21.45,21.4599,21.4499,21.4599,392,0
+INFO.US,D,20250626,000000,21.59,21.6855,21.59,21.6855,968,0
+INFO.US,D,20250627,000000,21.81,21.85,21.8088,21.8088,485,0
+INFO.US,D,20250630,000000,21.87,21.9381,21.8404,21.9381,80645,0
+INFO.US,D,20250701,000000,21.8,21.8899,21.8,21.8518,1124,0
+INFO.US,D,20250702,000000,21.87,21.9575,21.87,21.9575,248723,0
+INFO.US,D,20250703,000000,22.14,22.1565,22.14,22.1509,589,0
+INFO.US,D,20250707,000000,22.0302,22.0302,21.9668,22.0016,900,0
+INFO.US,D,20250708,000000,22.03,22.03,21.9588,21.9588,2780,0
+INFO.US,D,20250709,000000,22.06,22.0989,22.05,22.0989,52439,0
+INFO.US,D,20250710,000000,22.09,22.17,22.09,22.1599,594,0
+INFO.US,D,20250711,000000,22.028,22.14,22,22,9314,0
+INFO.US,D,20250714,000000,22.0578,22.125,22.0578,22.1242,1371,0
+INFO.US,D,20250716,000000,22.045,22.13,21.98,22.13,4114,0
+INFO.US,D,20250717,000000,21.82,22.26,21.82,22.26,1789,0
+INFO.US,D,20250718,000000,22.2025,22.2207,22.2025,22.2207,368,0
+INFO.US,D,20250721,000000,22.38,22.3971,22.3015,22.3015,2006,0
+INFO.US,D,20250722,000000,22.13,22.2583,22.13,22.2583,3793,0
+INFO.US,D,20250723,000000,22.36,22.4356,22.3403,22.4356,393,0
+INFO.US,D,20250724,000000,22.52,22.52,22.488,22.488,582,0
+INFO.US,D,20250725,000000,22.57,22.57,22.5434,22.5434,22169514,0
+INFO.US,D,20250728,000000,22.61,22.61,22.5448,22.5448,1719,0
+INFO.US,D,20250729,000000,22.55,22.55,22.4411,22.4411,3247,0
+INFO.US,D,20250730,000000,22.47,22.54,22.39,22.46,2422,0
+INFO.US,D,20250731,000000,22.698,22.698,22.4066,22.4066,828,0
+INFO.US,D,20250801,000000,22.15,22.15,22.0567,22.0567,11191,0
+INFO.US,D,20250804,000000,22.3,22.38,22.26,22.35,9454,0
+INFO.US,D,20250805,000000,22.34,22.355,22.2904,22.2904,2593,0
+INFO.US,D,20250806,000000,22.42,22.54,22.42,22.52,5070,0
+INFO.US,D,20250807,000000,22.48,22.48,22.41,22.4267,724,0
+INFO.US,D,20250811,000000,22.7132,22.7132,22.5834,22.5834,5528,0
+INFO.US,D,20250812,000000,22.7911,22.8615,22.77,22.8615,2279,0
+INFO.US,D,20250813,000000,22.96,22.97,22.85,22.9364,1839,0
+INFO.US,D,20250814,000000,22.92,22.967,22.92,22.967,729,0
+INFO.US,D,20250815,000000,22.9099,22.91,22.8542,22.8669,3801,0
+INFO.US,D,20250818,000000,22.8237,22.8751,22.8119,22.8751,1812,0
+INFO.US,D,20250819,000000,22.69,22.6974,22.69,22.6974,709,0
+INFO.US,D,20250820,000000,22.49,22.667,22.49,22.667,285,0
+INFO.US,D,20250821,000000,22.63,22.63,22.5716,22.5716,3089,0
+INFO.US,D,20250822,000000,22.66,22.9422,22.66,22.9135,12270,0
+INFO.US,D,20250825,000000,22.88,22.94,22.88,22.9,1354,0
+INFO.US,D,20250826,000000,22.89,22.9627,22.78,22.9627,982,0
+INFO.US,D,20250827,000000,22.98,23.06,22.98,23.0554,1566,0
+INFO.US,D,20250828,000000,23.1,23.16,23.03,23.1472,1390,0
+INFO.US,D,20250829,000000,22.96,22.99,22.96,22.9777,523,0
+INFO.US,D,20250902,000000,22.4,22.8369,22.4,22.8369,3145,0
+INFO.US,D,20250903,000000,22.98,22.98,22.89,22.9682,1155,0
+INFO.US,D,20250904,000000,23.07,23.1753,23.07,23.1753,4427,0
+INFO.US,D,20250905,000000,23.2,23.2,23.11,23.1232,470,0
+INFO.US,D,20250908,000000,23.22,23.22,23.18,23.18,1063,0
+INFO.US,D,20250909,000000,23.21,23.2572,23.21,23.2572,59925,0
+INFO.US,D,20250910,000000,23.33,23.34,23.3,23.3073,5715,0
+INFO.US,D,20250911,000000,23.4499,23.51,23.4499,23.5088,4097,0
+INFO.US,D,20250912,000000,23.4793,23.4822,23.4793,23.4822,1437,0
+INFO.US,D,20250915,000000,23.5,23.58,23.5,23.5616,2798,0
+INFO.US,D,20250916,000000,23.56,23.56,23.5,23.5198,710,0
+INFO.US,D,20250917,000000,23.4909,23.51,23.4909,23.5071,415,0
+INFO.US,D,20250918,000000,23.66,23.705,23.6599,23.66,1986,0
+INFO.US,D,20250919,000000,23.7,23.8,23.6547,23.8,4655,0
+INFO.US,D,20250922,000000,23.83,23.8647,23.808,23.8647,1622,0
+INFO.US,D,20250923,000000,23.89,23.9,23.71,23.7323,2789,0
+INFO.US,D,20250924,000000,23.75,23.75,23.64,23.6863,1416,0
+INFO.US,D,20250925,000000,23.5069,23.57,23.5069,23.5665,3954,0
+INFO.US,D,20250926,000000,23.66,23.6991,23.66,23.6991,1183,0
+INFO.US,D,20250929,000000,23.8121,23.8121,23.7,23.7411,2139,0
+INFO.US,D,20250930,000000,23.72,23.849,23.7,23.849,2249,0
+INFO.US,D,20251001,000000,23.8599,23.9444,23.74,23.9297,5591,0
+INFO.US,D,20251002,000000,23.93,23.9368,23.9,23.9368,11009,0
+INFO.US,D,20251003,000000,24.01,24.044,23.9098,23.9458,11841,0
+INFO.US,D,20251006,000000,24.035,24.035,24.0267,24.0267,1828,0
+INFO.US,D,20251007,000000,23.99,23.99,23.86,23.8861,2899,0
+INFO.US,D,20251008,000000,24.05,24.05,24.0299,24.0313,6191,0
+INFO.US,D,20251009,000000,23.9975,24,23.9406,24,7228,0
+INFO.US,D,20251010,000000,23.79,23.79,23.3334,23.3334,1662,0
+INFO.US,D,20251013,000000,23.6806,23.74,23.67,23.7213,1156,0
+INFO.US,D,20251014,000000,23.45,23.82,23.415,23.713,4821,0
+INFO.US,D,20251015,000000,23.99,23.99,23.64,23.7596,9159,0
+INFO.US,D,20251016,000000,23.89,23.8996,23.58,23.5952,3984,0
+INFO.US,D,20251017,000000,23.57,23.7197,23.5687,23.7197,3603,0
+INFO.US,D,20251020,000000,23.91,24.05,23.91,24.0174,17402,0
+INFO.US,D,20251021,000000,23.9889,24.0303,23.9889,24.0303,351,0
+INFO.US,D,20251022,000000,23.775,23.864,23.75,23.864,2349,0
+INFO.US,D,20251023,000000,23.88,24.025,23.88,24.0246,776,0
+INFO.US,D,20251024,000000,24.21,24.2725,24.21,24.2313,6587,0
+INFO.US,D,20251027,000000,24.47,24.53,24.4209,24.52,9550,0
+INFO.US,D,20251028,000000,24.56,24.64,24.56,24.6066,10497,0
+INFO.US,D,20251029,000000,24.71,24.72,24.58,24.6365,6777,0
+INFO.US,D,20251030,000000,24.57,24.57,24.43,24.43,22669,0
+INFO.US,D,20251031,000000,24.4,24.52,24.4,24.48,14686,0
+INFO.US,D,20251103,000000,24.4505,24.55,24.4505,24.5133,3402,0
+INFO.US,D,20251104,000000,24.3999,24.43,24.2474,24.2474,6932,0
+INFO.US,D,20251105,000000,24.365,24.48,24.365,24.4433,6604,0
+INFO.US,D,20251106,000000,24.24,24.24,24.09,24.12,4194,0
+INFO.US,D,20251107,000000,23.9833,24.1265,23.87,24.1265,6343,0
+INFO.US,D,20251110,000000,24.41,24.5788,24.41,24.5788,2002,0
+INFO.US,D,20251111,000000,24.47,24.62,24.44,24.5899,2111,0
+INFO.US,D,20251112,000000,24.62,24.62,24.6042,24.6042,2633,0
+INFO.US,D,20251113,000000,24.29,24.29,24.17,24.1749,8250,0
+INFO.US,D,20251114,000000,24,24.29,24,24.1467,14626,0
+INFO.US,D,20251117,000000,24.16,24.16,23.83,23.8642,3984,0
+INFO.US,D,20251118,000000,23.76,23.9,23.61,23.76,8856,0
+INFO.US,D,20251119,000000,23.97,23.97,23.72,23.8156,3058,0
+INFO.US,D,20251120,000000,24.22,24.22,23.41,23.4136,4631,0
+INFO.US,D,20251121,000000,23.38,23.78,23.37,23.5773,6130,0
+INFO.US,D,20251124,000000,24.01,24.0502,24.01,24.0502,2894,0
+INFO.US,D,20251125,000000,24.019,24.2689,24.019,24.2689,8785,0
+INFO.US,D,20251126,000000,24.35,24.49,24.35,24.47,2636,0
+INFO.US,D,20251128,000000,24.49,24.52,24.49,24.514,3518,0
+INFO.US,D,20251201,000000,24.3962,24.5,24.3962,24.4257,9684,0
+INFO.US,D,20251202,000000,24.5,24.5206,24.43,24.4759,13116,0
+INFO.US,D,20251203,000000,24.47,24.52,24.45,24.4956,6972,0
+INFO.US,D,20251204,000000,24.48,24.49,24.45,24.4672,3182,0
+INFO.US,D,20251205,000000,24.58,24.58,24.4958,24.4958,4529,0
+INFO.US,D,20251208,000000,24.45,24.46,24.3744,24.4099,6222,0
+INFO.US,D,20251209,000000,24.5,24.5,24.42,24.4586,16231,0
+INFO.US,D,20251210,000000,24.53,24.67,24.53,24.656,874,0
+INFO.US,D,20251211,000000,24.58,24.72,24.58,24.7081,3375,0
+INFO.US,D,20251212,000000,24.6075,24.611,24.3997,24.3997,7727,0
+INFO.US,D,20251215,000000,24.37,24.39,24.32,24.3683,11672,0
+INFO.US,D,20251216,000000,24.3,24.36,24.21,24.3439,6249,0
+INFO.US,D,20251217,000000,24.3,24.3,24.0633,24.0633,5635,0
+INFO.US,D,20251218,000000,24.375,24.375,24.24,24.3144,4587,0
+INFO.US,D,20251219,000000,24.4,24.436,24.4,24.436,2261,0
+INFO.US,D,20251222,000000,24.55,24.63,24.55,24.6164,11971,0
+INFO.US,D,20251223,000000,24.65,24.74,24.65,24.7314,17361,0
+INFO.US,D,20251224,000000,24.75,24.8118,24.75,24.8118,6233,0
+INFO.US,D,20251226,000000,24.8,24.8,24.79,24.7992,2414,0
+INFO.US,D,20251229,000000,24.685,24.71,24.68,24.7084,1902,0
+INFO.US,D,20251230,000000,24.69,24.7499,24.68,24.6995,1081,0
+INFO.US,D,20251231,000000,24.6,24.62,24.51,24.51,13232,0
+INFO.US,D,20260102,000000,24.59,24.65,24.455,24.5503,5647,0
+INFO.US,D,20260105,000000,24.75,24.94,24.75,24.765,16306,0
+INFO.US,D,20260106,000000,24.83,24.925,24.79,24.8979,27571,0
+INFO.US,D,20260107,000000,24.9099,24.92,24.8401,24.8401,60801,0
+INFO.US,D,20260108,000000,24.81,24.84,24.76,24.7868,12693,0
+INFO.US,D,20260109,000000,24.85,24.96,24.78,24.9457,5079,0
+INFO.US,D,20260112,000000,24.95,24.95,24.82,24.945,1774,0
+INFO.US,D,20260113,000000,24.87,24.91,24.77,24.8325,12326,0
+INFO.US,D,20260114,000000,24.7,24.7,24.54,24.6665,7246,0
+INFO.US,D,20260115,000000,24.805,24.81,24.7,24.7251,2990,0
+INFO.US,D,20260116,000000,24.72,24.83,24.68,24.7012,14419,0
+INFO.US,D,20260120,000000,24.4,24.42,24.15,24.1756,194127,0
+INFO.US,D,20260121,000000,24.39,24.57,24.31,24.4643,821315,0
+INFO.US,D,20260122,000000,24.59,24.73,24.59,24.71,11321,0
+INFO.US,D,20260123,000000,24.68,24.72,24.56,24.6638,15133,0
+INFO.US,D,20260126,000000,24.84,24.9,24.84,24.8428,3264,0
+INFO.US,D,20260127,000000,24.911,25.07,24.911,25.0395,3413,0
+INFO.US,D,20260128,000000,25.05,25.06,25.01,25.0485,5423,0
+INFO.US,D,20260129,000000,24.96,25.01,24.8,24.96,15509,0
+INFO.US,D,20260130,000000,24.93,24.93,24.766,24.89,8877,0
+INFO.US,D,20260202,000000,24.999,25.25,23.8,24.9795,7307,0
+INFO.US,D,20260203,000000,25.04,25.04,24.605,24.77,34772,0
+INFO.US,D,20260204,000000,24.84,24.84,24.56,24.5946,6442,0
+INFO.US,D,20260205,000000,24.499,24.499,24.3,24.347,9347,0
+INFO.US,D,20260206,000000,24.65,24.78,24.65,24.76,9156,0
+INFO.US,D,20260209,000000,25,25,24.9371,24.9371,3904,0
+INFO.US,D,20260210,000000,24.86,24.99,24.8161,24.8161,12509,0
+INFO.US,D,20260211,000000,24.85,24.94,24.82,24.8227,19166,0
+INFO.US,D,20260212,000000,24.87,24.87,24.4201,24.44,33347,0
+INFO.US,D,20260213,000000,24.4,24.5001,24.37,24.43,12818,0
+INFO.US,D,20260217,000000,24.48,24.57,24.4,24.486,26657,0
+INFO.US,D,20260218,000000,24.72,24.72,24.6,24.66,41485,0
diff --git a/daily/us/nyse stocks/1/ingm.us.txt b/daily/us/nyse stocks/1/ingm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4078311eed09093599bdf3fcdaadc02bd86e9e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ingm.us.txt	
@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INGM.US,D,20241024,000000,25.28,25.69,24.17,24.6,7748041,0
+INGM.US,D,20241025,000000,24.61,24.8,23.9509,24.25,1185975,0
+INGM.US,D,20241028,000000,24.7,24.86,24.01,24.01,506837,0
+INGM.US,D,20241029,000000,24,24.11,23.01,24,547181,0
+INGM.US,D,20241030,000000,23.82,24.45,23.8,24.13,380749,0
+INGM.US,D,20241031,000000,24.38,24.78,23.94,24.25,450749,0
+INGM.US,D,20241101,000000,24.4,24.47,24,24.22,292200,0
+INGM.US,D,20241104,000000,24.11,24.175,23.51,23.58,141654,0
+INGM.US,D,20241105,000000,23.32,24.03,23.32,24.03,121453,0
+INGM.US,D,20241106,000000,24.5,24.5,24.03,24.34,253270,0
+INGM.US,D,20241107,000000,24.23,24.34,23.57,24.18,152930,0
+INGM.US,D,20241108,000000,24,24.12,23.684,24.08,123222,0
+INGM.US,D,20241111,000000,24.55,24.76,23.925,24.61,289935,0
+INGM.US,D,20241112,000000,24.575,24.575,23.56,24.09,349574,0
+INGM.US,D,20241113,000000,23.81,24.446,23.52,24,231315,0
+INGM.US,D,20241114,000000,24.09,24.15,23.47,23.47,177978,0
+INGM.US,D,20241115,000000,23.15,23.364,22.25,22.75,235505,0
+INGM.US,D,20241118,000000,22.85,23.15,22.007,22.77,505200,0
+INGM.US,D,20241119,000000,22.83,23.198,22.64,22.78,195192,0
+INGM.US,D,20241120,000000,22.56,22.595,21.84,21.89,241702,0
+INGM.US,D,20241121,000000,22,22.07,21.25,21.47,226242,0
+INGM.US,D,20241122,000000,21.47,22.01,21.14,22,486740,0
+INGM.US,D,20241125,000000,21.98,22.31,21.38,22.16,281365,0
+INGM.US,D,20241126,000000,21.96,22.08,21.58,21.82,349058,0
+INGM.US,D,20241127,000000,21.7,22.57,21.51,22.53,882390,0
+INGM.US,D,20241129,000000,22.86,24.25,22.56,23.82,393577,0
+INGM.US,D,20241202,000000,23.725,23.8475,22.81,23.31,251868,0
+INGM.US,D,20241203,000000,22.7727,23.4999,22.6,23.1,156171,0
+INGM.US,D,20241204,000000,23.5483,23.5966,22.69,22.78,449109,0
+INGM.US,D,20241205,000000,22.53,23.13,22.37,23.02,195058,0
+INGM.US,D,20241206,000000,23.16,23.46,22.71,22.9,215164,0
+INGM.US,D,20241209,000000,22.985,23.24,22.3,22.47,210393,0
+INGM.US,D,20241210,000000,22.43,22.63,21.61,21.7,268170,0
+INGM.US,D,20241211,000000,21.8564,22.46,21.5,22.12,314985,0
+INGM.US,D,20241212,000000,22.07,22.29,21.54,21.6,209239,0
+INGM.US,D,20241213,000000,21.77,21.77,21.04,21.1,277494,0
+INGM.US,D,20241216,000000,21.135,21.7,20.83,21.05,251882,0
+INGM.US,D,20241217,000000,21.08,21.35,20.61,20.94,254026,0
+INGM.US,D,20241218,000000,21.08,21.34,19.19,19.74,383846,0
+INGM.US,D,20241219,000000,19.97,20.265,19.19,19.79,319768,0
+INGM.US,D,20241220,000000,20,20.5,19.29,19.88,1271505,0
+INGM.US,D,20241223,000000,19.92,20.5,19.5101,20.24,269971,0
+INGM.US,D,20241224,000000,20.3291,20.8,20.13,20.43,157001,0
+INGM.US,D,20241226,000000,20.32,20.93,20.195,20.39,301187,0
+INGM.US,D,20241227,000000,20.2,20.24,19.11,19.59,408810,0
+INGM.US,D,20241230,000000,19.58,20.02,18.9,19.59,367087,0
+INGM.US,D,20241231,000000,19.64,19.71,19.045,19.39,385298,0
+INGM.US,D,20250102,000000,19.3958,20.03,19.35,19.8,880057,0
+INGM.US,D,20250103,000000,20,20.05,19.49,19.79,560614,0
+INGM.US,D,20250106,000000,20.125,20.6,19.96,20.25,330106,0
+INGM.US,D,20250107,000000,20.38,20.76,20.08,20.61,285284,0
+INGM.US,D,20250108,000000,20.625,20.705,19.505,19.59,730978,0
+INGM.US,D,20250110,000000,19.5,19.98,19.11,19.74,281051,0
+INGM.US,D,20250113,000000,19.48,20.03,19.48,19.95,198267,0
+INGM.US,D,20250114,000000,19.83,20.54,19.68,20.43,247009,0
+INGM.US,D,20250115,000000,20.9,21.18,20.47,20.71,158317,0
+INGM.US,D,20250116,000000,21.975,22.965,21.5711,22.64,316411,0
+INGM.US,D,20250117,000000,23.015,23.03,21.71,21.85,293489,0
+INGM.US,D,20250121,000000,22.25,22.72,21.775,22.65,256389,0
+INGM.US,D,20250122,000000,22.473,22.6746,21.93,22,829204,0
+INGM.US,D,20250123,000000,22.16,23.07,21.835,22.82,739151,0
+INGM.US,D,20250124,000000,22.75,23.71,22.59,23.33,377122,0
+INGM.US,D,20250127,000000,23.13,23.5,22.2942,22.97,440759,0
+INGM.US,D,20250128,000000,23.05,23.11,22.36,22.92,292400,0
+INGM.US,D,20250129,000000,22.76,23.18,22.62,22.84,259283,0
+INGM.US,D,20250130,000000,23.17,23.89,22.88,23,175913,0
+INGM.US,D,20250131,000000,22.945,23.45,22.85,23.32,239889,0
+INGM.US,D,20250203,000000,22.72,23.4,22.4206,23.21,362422,0
+INGM.US,D,20250204,000000,23.195,23.85,22.84,23.8,170675,0
+INGM.US,D,20250205,000000,23.795,24.81,23.705,24.67,271498,0
+INGM.US,D,20250206,000000,24.67,24.67,23.975,24.14,189174,0
+INGM.US,D,20250207,000000,24.04,24.12,23.43,23.67,207988,0
+INGM.US,D,20250210,000000,23.99,24.33,23.71,24.11,143269,0
+INGM.US,D,20250211,000000,24.11,24.17,23.21,23.26,154554,0
+INGM.US,D,20250212,000000,22.955,23,22.61,22.79,180327,0
+INGM.US,D,20250213,000000,22.855,23.34,22.615,23.3,211446,0
+INGM.US,D,20250214,000000,23.505,23.65,22.9,23.65,130657,0
+INGM.US,D,20250218,000000,23.865,23.9999,23.505,23.71,132727,0
+INGM.US,D,20250219,000000,23.715,23.85,23.41,23.64,122186,0
+INGM.US,D,20250220,000000,23.59,23.77,23.22,23.68,118093,0
+INGM.US,D,20250221,000000,23.67,24,23.24,23.31,183143,0
+INGM.US,D,20250224,000000,23.275,23.28,22.57,22.71,238964,0
+INGM.US,D,20250225,000000,22.775,22.82,22.375,22.54,253495,0
+INGM.US,D,20250226,000000,22.68,23.43,22.34,22.6,208134,0
+INGM.US,D,20250227,000000,22.88,22.88,21.84,21.88,220723,0
+INGM.US,D,20250228,000000,21.47,21.9,21.2,21.56,296772,0
+INGM.US,D,20250303,000000,21.685,21.81,20.58,20.74,383923,0
+INGM.US,D,20250304,000000,20.38,21.4989,20.1,20.98,645898,0
+INGM.US,D,20250305,000000,20.07,20.32,18.94,19.82,815280,0
+INGM.US,D,20250306,000000,19.505,19.82,19.09,19.46,623935,0
+INGM.US,D,20250307,000000,19,19.68,18.955,19.57,494400,0
+INGM.US,D,20250310,000000,19.56,19.63,18.4,18.92,488844,0
+INGM.US,D,20250311,000000,19.025,19.34,18.49,19.08,456214,0
+INGM.US,D,20250312,000000,19.295,19.45,18.8,18.97,678013,0
+INGM.US,D,20250313,000000,18.995,18.995,18.375,18.68,377867,0
+INGM.US,D,20250314,000000,19.16,19.47,18.91,19.12,303322,0
+INGM.US,D,20250317,000000,19.25,19.485,19.1,19.23,251103,0
+INGM.US,D,20250318,000000,19.204,19.4,19,19.14,382817,0
+INGM.US,D,20250319,000000,19.21,19.84,19.0463,19.76,185679,0
+INGM.US,D,20250320,000000,19.45,19.73,19.2717,19.43,293159,0
+INGM.US,D,20250321,000000,19.285,19.45,18.79,19.31,862543,0
+INGM.US,D,20250324,000000,19.71,20.14,19.34,19.93,435185,0
+INGM.US,D,20250325,000000,20.16,20.36,19.62,19.63,411748,0
+INGM.US,D,20250326,000000,19.68,19.73,18.65,18.8,431419,0
+INGM.US,D,20250327,000000,18.49,18.78,17.8,18.22,1023860,0
+INGM.US,D,20250328,000000,18.15,18.19,17.75,17.89,555097,0
+INGM.US,D,20250331,000000,17.49,17.85,17.3,17.74,377968,0
+INGM.US,D,20250401,000000,17.705,17.93,17.4725,17.78,293369,0
+INGM.US,D,20250402,000000,17.615,18.35,17.6,18.28,245668,0
+INGM.US,D,20250403,000000,17.785,17.785,16.85,16.9,532347,0
+INGM.US,D,20250404,000000,16.11,16.21,15.2,15.79,1025732,0
+INGM.US,D,20250407,000000,15.1,16.29,14.95,15.88,604180,0
+INGM.US,D,20250408,000000,16.45,16.45,14.25,14.61,972089,0
+INGM.US,D,20250409,000000,14.56,16.76,14.4001,16.42,614880,0
+INGM.US,D,20250410,000000,15.945,15.945,14.92,15.31,1008976,0
+INGM.US,D,20250411,000000,15.345,15.45,14.71,15.44,465192,0
+INGM.US,D,20250414,000000,15.75,15.98,15.45,15.73,530255,0
+INGM.US,D,20250415,000000,15.8,15.97,15.46,15.89,477948,0
+INGM.US,D,20250416,000000,15.741,16.13,15.59,16.02,346896,0
+INGM.US,D,20250417,000000,15.87,16.41,15.87,16.17,271292,0
+INGM.US,D,20250421,000000,16.125,16.13,15.6,15.88,274951,0
+INGM.US,D,20250422,000000,15.95,16.3,15.95,16.06,234744,0
+INGM.US,D,20250423,000000,16.69,17.05,16.69,16.75,342331,0
+INGM.US,D,20250424,000000,16.77,17.74,16.77,17.7,295961,0
+INGM.US,D,20250425,000000,17.55,17.88,17.415,17.63,295266,0
+INGM.US,D,20250428,000000,17.665,17.91,17.42,17.83,328724,0
+INGM.US,D,20250429,000000,17.85,18.16,17.78,17.99,321496,0
+INGM.US,D,20250430,000000,17.7,17.85,17.35,17.78,128360,0
+INGM.US,D,20250501,000000,17.885,18.19,17.83,17.97,231461,0
+INGM.US,D,20250502,000000,18.3,18.603,18.25,18.55,207587,0
+INGM.US,D,20250505,000000,18.35,18.62,18.2827,18.42,314986,0
+INGM.US,D,20250506,000000,18.19,18.425,18.05,18.3,253588,0
+INGM.US,D,20250507,000000,18.45,19.11,18.35,19.01,329262,0
+INGM.US,D,20250508,000000,19.29,19.95,19.045,19.68,295879,0
+INGM.US,D,20250509,000000,19.05,19.91,18.445,19.21,533933,0
+INGM.US,D,20250512,000000,19.95,20.27,19.73,20.22,558125,0
+INGM.US,D,20250513,000000,20.52,21.05,20.38,20.79,320529,0
+INGM.US,D,20250514,000000,20.5,21.075,20.29,20.66,314524,0
+INGM.US,D,20250515,000000,20.524,20.9,20.43,20.88,355055,0
+INGM.US,D,20250516,000000,20.77,21.3249,20.38,20.4,1290190,0
+INGM.US,D,20250519,000000,20.145,20.675,20.05,20.59,340062,0
+INGM.US,D,20250520,000000,20.565,20.79,20.145,20.36,309650,0
+INGM.US,D,20250521,000000,20.115,20.35,19.56,19.56,320844,0
+INGM.US,D,20250522,000000,19.74,19.79,19.5,19.71,277402,0
+INGM.US,D,20250523,000000,19.565,19.64,19.18,19.47,181653,0
+INGM.US,D,20250527,000000,19.79,20,19.67,19.85,267271,0
+INGM.US,D,20250528,000000,19.825,19.91,19.64,19.65,206524,0
+INGM.US,D,20250529,000000,19.9106,19.9106,19.42,19.56,266914,0
+INGM.US,D,20250530,000000,19.46,19.535,18.991,19.13,188881,0
+INGM.US,D,20250602,000000,19.01,19.219,18.76,19.11,281429,0
+INGM.US,D,20250603,000000,18.98,19.47,18.98,19.24,277636,0
+INGM.US,D,20250604,000000,19.37,19.84,19.29,19.61,279753,0
+INGM.US,D,20250605,000000,19.64,19.88,19.47,19.68,399517,0
+INGM.US,D,20250606,000000,19.95,20.24,19.87,20.05,165955,0
+INGM.US,D,20250609,000000,20.0827,20.42,20,20.01,206277,0
+INGM.US,D,20250610,000000,20.215,20.39,20.13,20.3,176531,0
+INGM.US,D,20250611,000000,19.535,19.78,19.28,19.56,689810,0
+INGM.US,D,20250612,000000,19.44,19.74,19.41,19.44,356024,0
+INGM.US,D,20250613,000000,19.15,19.595,18.86,18.88,385385,0
+INGM.US,D,20250616,000000,19.01,19.335,19.01,19.32,274761,0
+INGM.US,D,20250617,000000,19.22,19.84,19.2,19.31,567708,0
+INGM.US,D,20250618,000000,19.335,19.765,19.29,19.47,447547,0
+INGM.US,D,20250620,000000,19.575,19.65,19.05,19.05,597378,0
+INGM.US,D,20250623,000000,19.055,19.52,18.99,19.52,274258,0
+INGM.US,D,20250624,000000,19.79,20.18,19.64,20.11,302996,0
+INGM.US,D,20250625,000000,20.215,20.33,19.99,20.29,211660,0
+INGM.US,D,20250626,000000,20.35,20.82,20.25,20.76,241887,0
+INGM.US,D,20250627,000000,20.84,21.06,20.39,20.59,607473,0
+INGM.US,D,20250630,000000,20.725,20.89,20.4,20.84,375794,0
+INGM.US,D,20250701,000000,20.6331,21.61,20.6331,21.3,203880,0
+INGM.US,D,20250702,000000,21.34,21.75,21.135,21.71,397793,0
+INGM.US,D,20250703,000000,21.805,21.94,21.72,21.84,140395,0
+INGM.US,D,20250707,000000,20.5,21.18,20.065,20.2,697314,0
+INGM.US,D,20250708,000000,20.34,20.67,20.11,20.59,862185,0
+INGM.US,D,20250709,000000,20.87,20.96,20.4632,20.86,569343,0
+INGM.US,D,20250710,000000,20.98,21.71,20.97,21.15,339817,0
+INGM.US,D,20250711,000000,21.015,21.065,20.645,20.82,325970,0
+INGM.US,D,20250714,000000,20.925,20.96,20.53,20.54,275242,0
+INGM.US,D,20250715,000000,20.675,20.765,20.09,20.15,236514,0
+INGM.US,D,20250716,000000,20.34,20.35,19.83,20.21,230579,0
+INGM.US,D,20250717,000000,20.355,20.79,20.28,20.73,563595,0
+INGM.US,D,20250718,000000,20.88,21.21,20.655,20.69,351148,0
+INGM.US,D,20250721,000000,20.95,21.06,20.72,20.76,335629,0
+INGM.US,D,20250722,000000,20.8,21.195,20.57,20.92,463571,0
+INGM.US,D,20250723,000000,21.25,22.04,21.15,21.77,450853,0
+INGM.US,D,20250724,000000,21.765,21.95,21.17,21.19,171517,0
+INGM.US,D,20250725,000000,21.29,21.425,21.08,21.3,232631,0
+INGM.US,D,20250728,000000,21.27,21.55,20.99,21,246621,0
+INGM.US,D,20250729,000000,21.07,21.17,20.75,20.8,524363,0
+INGM.US,D,20250730,000000,21,21.235,20.245,20.43,299684,0
+INGM.US,D,20250731,000000,20.17,20.545,19.66,19.72,212314,0
+INGM.US,D,20250801,000000,19.26,19.58,19.09,19.43,1022097,0
+INGM.US,D,20250804,000000,19.7,19.7,19.3,19.52,521830,0
+INGM.US,D,20250805,000000,19.62,19.71,19.15,19.23,415735,0
+INGM.US,D,20250806,000000,19.11,19.265,18.47,18.88,899569,0
+INGM.US,D,20250807,000000,18.09,19.48,18.09,18.86,828308,0
+INGM.US,D,20250808,000000,19.03,19.21,18.75,18.76,283450,0
+INGM.US,D,20250811,000000,18.83,19.145,18.66,18.8,316518,0
+INGM.US,D,20250812,000000,18.97,19.26,18.85,19.1,282506,0
+INGM.US,D,20250813,000000,19.27,19.99,19.1454,19.96,340221,0
+INGM.US,D,20250814,000000,19.725,19.927,19.32,19.49,233877,0
+INGM.US,D,20250815,000000,19.42,19.42,19.105,19.22,256019,0
+INGM.US,D,20250818,000000,19.195,19.48,19.16,19.38,167433,0
+INGM.US,D,20250819,000000,19.3,19.46,19.2,19.37,207390,0
+INGM.US,D,20250820,000000,19.28,19.465,19.13,19.33,387350,0
+INGM.US,D,20250821,000000,19.287,19.41,19.11,19.21,247256,0
+INGM.US,D,20250822,000000,19.355,20.36,19.22,20.14,318441,0
+INGM.US,D,20250825,000000,20.12,20.12,19.6,19.6,265108,0
+INGM.US,D,20250826,000000,19.6,19.83,19.26,19.43,191518,0
+INGM.US,D,20250827,000000,19.33,19.82,19.27,19.8,256502,0
+INGM.US,D,20250828,000000,19.835,19.86,19.6009,19.67,177681,0
+INGM.US,D,20250829,000000,19.54,19.75,19.42,19.57,153344,0
+INGM.US,D,20250902,000000,19.18,19.29,18.77,19.04,259561,0
+INGM.US,D,20250903,000000,19.015,19.35,18.87,19.3,184556,0
+INGM.US,D,20250904,000000,19.19,19.71,19.07,19.7,198884,0
+INGM.US,D,20250905,000000,19.77,20.12,19.6725,20.02,265784,0
+INGM.US,D,20250908,000000,20.08,20.475,19.93,20.42,240824,0
+INGM.US,D,20250909,000000,20.35,20.56,20.2875,20.44,277032,0
+INGM.US,D,20250910,000000,20.54,20.8,20.48,20.65,325289,0
+INGM.US,D,20250911,000000,20.785,21.19,20.73,21.18,212345,0
+INGM.US,D,20250912,000000,21.16,21.16,20.765,21.01,229343,0
+INGM.US,D,20250915,000000,21.11,21.455,20.985,21.22,259192,0
+INGM.US,D,20250916,000000,21.185,21.185,20.54,20.72,177599,0
+INGM.US,D,20250917,000000,20.805,21.08,20.48,20.8,226063,0
+INGM.US,D,20250918,000000,21.13,21.3475,20.9625,21.28,229846,0
+INGM.US,D,20250919,000000,21.22,21.32,20.985,21.02,635072,0
+INGM.US,D,20250922,000000,20.915,21.14,20.78,21.1,118791,0
+INGM.US,D,20250923,000000,21.1,21.465,20.905,21.03,242234,0
+INGM.US,D,20250924,000000,21.03,21.06,20.455,20.52,164853,0
+INGM.US,D,20250925,000000,20.34,20.54,19.8718,20.52,317786,0
+INGM.US,D,20250926,000000,20.515,20.94,20.41,20.82,389654,0
+INGM.US,D,20250929,000000,20.885,21.12,20.78,21,319480,0
+INGM.US,D,20250930,000000,20.97,21.58,20.94,21.49,458551,0
+INGM.US,D,20251001,000000,21.315,22.17,21.24,22.15,395505,0
+INGM.US,D,20251002,000000,22.24,22.43,21.875,22.2,231139,0
+INGM.US,D,20251003,000000,22.285,22.69,21.825,22,285376,0
+INGM.US,D,20251006,000000,21.99,22.11,21.53,21.53,346420,0
+INGM.US,D,20251007,000000,21.5063,21.68,20.83,21.1,240966,0
+INGM.US,D,20251008,000000,21.255,22.42,21.1,21.9,493995,0
+INGM.US,D,20251009,000000,21.77,21.895,21.44,21.69,567888,0
+INGM.US,D,20251010,000000,21.65,21.87,20.89,20.92,704179,0
+INGM.US,D,20251013,000000,21.265,21.61,21.12,21.18,298310,0
+INGM.US,D,20251014,000000,20.89,21.74,20.84,21.7,154557,0
+INGM.US,D,20251015,000000,21.98,22.15,21.565,21.92,253198,0
+INGM.US,D,20251016,000000,21.995,22.14,21.61,21.7,336728,0
+INGM.US,D,20251017,000000,21.51,21.69,21.23,21.5,206601,0
+INGM.US,D,20251020,000000,21.63,22.16,21.5,22.1,193356,0
+INGM.US,D,20251021,000000,21.91,22.48,21.65,22.18,301668,0
+INGM.US,D,20251022,000000,22.23,22.375,21.335,21.38,491307,0
+INGM.US,D,20251023,000000,21.29,21.855,21.12,21.56,292537,0
+INGM.US,D,20251024,000000,21.91,21.97,21.62,21.73,245014,0
+INGM.US,D,20251027,000000,21.89,22.11,21.82,22.1,237513,0
+INGM.US,D,20251028,000000,22.1,22.26,21.88,22.09,231240,0
+INGM.US,D,20251029,000000,22.025,22.4,21.52,21.98,461690,0
+INGM.US,D,20251030,000000,22.18,22.18,21.835,22.06,516448,0
+INGM.US,D,20251031,000000,22.925,23.93,22.765,22.96,782290,0
+INGM.US,D,20251103,000000,23.015,23.015,22.32,22.72,482257,0
+INGM.US,D,20251104,000000,22.36,22.46,22.045,22.23,643395,0
+INGM.US,D,20251105,000000,22.27,22.4,22.085,22.17,235537,0
+INGM.US,D,20251106,000000,22.19,22.25,21.49,22.13,662450,0
+INGM.US,D,20251107,000000,21.93,22.07,21.38,21.89,320150,0
+INGM.US,D,20251110,000000,22.05,22.13,21.57,21.58,353336,0
+INGM.US,D,20251111,000000,21.62,21.68,20.97,21.01,273170,0
+INGM.US,D,20251112,000000,21.015,21.56,21.015,21.28,243907,0
+INGM.US,D,20251113,000000,21.135,21.15,20.41,20.45,301386,0
+INGM.US,D,20251114,000000,20.17,20.485,19.94,19.96,350724,0
+INGM.US,D,20251117,000000,19.82,19.9899,19.1,19.51,507615,0
+INGM.US,D,20251118,000000,19.03,20.18,19.03,19.97,511015,0
+INGM.US,D,20251119,000000,20,20.46,20,20.36,366982,0
+INGM.US,D,20251120,000000,20.73,20.83,20.095,20.11,525889,0
+INGM.US,D,20251121,000000,19.94,20.78,19.77,20.61,302275,0
+INGM.US,D,20251124,000000,20.755,21.07,20.62,20.75,280387,0
+INGM.US,D,20251125,000000,20.8,21.6,20.57,21.56,337967,0
+INGM.US,D,20251126,000000,21.545,21.625,21.29,21.35,313067,0
+INGM.US,D,20251128,000000,21.39,21.46,21.21,21.41,127811,0
+INGM.US,D,20251201,000000,21.17,21.44,21.075,21.4,432439,0
+INGM.US,D,20251202,000000,21.6,21.62,21.32,21.42,288414,0
+INGM.US,D,20251203,000000,21.495,22.025,21.49,22,275520,0
+INGM.US,D,20251204,000000,21.84,22.12,21.67,21.69,232022,0
+INGM.US,D,20251205,000000,21.725,21.93,21.5,21.7,245525,0
+INGM.US,D,20251208,000000,21.49,21.94,21.425,21.83,281385,0
+INGM.US,D,20251209,000000,21.815,22.63,21.66,22.6,619173,0
+INGM.US,D,20251210,000000,22.525,23.435,22.525,23.38,860560,0
+INGM.US,D,20251211,000000,23.11,23.5075,23.0675,23.22,382793,0
+INGM.US,D,20251212,000000,23,23.2,22.485,22.71,384900,0
+INGM.US,D,20251215,000000,21.77,22.38,21.37,21.63,546984,0
+INGM.US,D,20251216,000000,21.435,21.93,21.365,21.84,206493,0
+INGM.US,D,20251217,000000,21.6,21.73,21.31,21.6,328509,0
+INGM.US,D,20251218,000000,22.065,22.32,21.715,22.05,330629,0
+INGM.US,D,20251219,000000,21.985,22.62,21.985,22.42,660320,0
+INGM.US,D,20251222,000000,22.63,22.79,22.16,22.28,630274,0
+INGM.US,D,20251223,000000,22.12,22.365,21.94,22.12,358030,0
+INGM.US,D,20251224,000000,22.085,22.41,21.86,22.24,104727,0
+INGM.US,D,20251226,000000,22.36,22.41,22.06,22.13,229314,0
+INGM.US,D,20251229,000000,22.065,22.23,22.01,22.04,295609,0
+INGM.US,D,20251230,000000,21.975,22.155,21.78,21.86,261136,0
+INGM.US,D,20251231,000000,21.9,22.07,21.34,21.34,484910,0
+INGM.US,D,20260102,000000,21.51,21.71,21.01,21.31,400200,0
+INGM.US,D,20260105,000000,21.31,21.665,21.165,21.52,435540,0
+INGM.US,D,20260106,000000,21.37,22.03,21.27,22.03,387604,0
+INGM.US,D,20260107,000000,22.15,22.15,20.82,20.87,623731,0
+INGM.US,D,20260108,000000,21.01,21.165,20.71,20.92,295808,0
+INGM.US,D,20260109,000000,20.9,21.02,20.7,21.01,322602,0
+INGM.US,D,20260112,000000,21,21.21,20.81,20.95,235992,0
+INGM.US,D,20260113,000000,20.71,21.07,20.24,20.87,324109,0
+INGM.US,D,20260114,000000,20.91,21.07,20.3,20.33,416169,0
+INGM.US,D,20260115,000000,20.74,21.41,20.33,21.3,530230,0
+INGM.US,D,20260116,000000,21.39,21.5,20.8401,21.24,490380,0
+INGM.US,D,20260120,000000,20.74,20.99,20.65,20.9,410722,0
+INGM.US,D,20260121,000000,21.2,21.815,20.88,21.31,779667,0
+INGM.US,D,20260122,000000,21.63,21.89,21.2,21.32,553400,0
+INGM.US,D,20260123,000000,21.25,21.38,20.86,21.01,303941,0
+INGM.US,D,20260126,000000,20.8701,21.46,20.8701,21.32,202519,0
+INGM.US,D,20260127,000000,21.18,21.42,20.895,21.03,385746,0
+INGM.US,D,20260128,000000,21.24,21.24,20.95,21.1,384768,0
+INGM.US,D,20260129,000000,21.13,21.35,20.98,21.35,320642,0
+INGM.US,D,20260130,000000,21.39,21.39,21.1,21.12,309898,0
+INGM.US,D,20260202,000000,21.09,21.845,20.93,21.41,350398,0
+INGM.US,D,20260203,000000,21.37,21.63,21.01,21.15,580559,0
+INGM.US,D,20260204,000000,21.46,22.12,21.365,21.81,719369,0
+INGM.US,D,20260205,000000,21.605,21.76,20.96,20.97,403068,0
+INGM.US,D,20260206,000000,21.245,21.97,21.15,21.81,380833,0
+INGM.US,D,20260209,000000,21.73,21.935,21.4,21.42,333580,0
+INGM.US,D,20260210,000000,21.71,21.88,21.6,21.67,405649,0
+INGM.US,D,20260211,000000,21.8,22,21.21,21.89,380801,0
+INGM.US,D,20260212,000000,21.905,22.27,20.79,21.11,523186,0
+INGM.US,D,20260213,000000,21.205,21.87,21.155,21.57,348493,0
+INGM.US,D,20260217,000000,21.34,21.65,21.28,21.41,274139,0
+INGM.US,D,20260218,000000,21.34,22.04,21.34,21.85,445847,0
diff --git a/daily/us/nyse stocks/1/insw.us.txt b/daily/us/nyse stocks/1/insw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdec71e47469ecf2e5eac4a0200ae3376e2c87ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/insw.us.txt	
@@ -0,0 +1,2315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INSW.US,D,20161202,000000,11.2868,11.332,9.68984,10.1736,374109.7796368239,0
+INSW.US,D,20161205,000000,9.90954,9.90954,9.10028,9.34865,370513.51800911874,0
+INSW.US,D,20161206,000000,9.36503,10.7798,9.36503,10.5408,246050.28559408817,0
+INSW.US,D,20161207,000000,10.5408,11.3581,10.5321,10.9977,221531.16888198548,0
+INSW.US,D,20161208,000000,11.1664,12.6939,11.1664,11.894,400116.78993637284,0
+INSW.US,D,20161209,000000,12.2101,12.6843,12.1446,12.6159,218821.0028775005,0
+INSW.US,D,20161212,000000,12.8347,13.1778,12.6563,13.0726,255659.33895072693,0
+INSW.US,D,20161213,000000,13.0726,13.1778,12.4577,12.5089,261741.64872036103,0
+INSW.US,D,20161214,000000,12.4818,12.7643,11.8804,12.1417,207165.83644243135,0
+INSW.US,D,20161215,000000,12.1137,12.4482,11.9471,12.054,224640.80422480777,0
+INSW.US,D,20161216,000000,12.0963,12.4818,12.054,12.3344,561958.9390097689,0
+INSW.US,D,20161219,000000,12.2892,12.5253,12.1503,12.2535,120680.2059018912,0
+INSW.US,D,20161220,000000,12.2718,12.3614,11.9027,12.026,107211.34491252006,0
+INSW.US,D,20161221,000000,11.9471,12.1137,11.4825,11.6839,138663.58920577657,0
+INSW.US,D,20161222,000000,11.7457,11.7457,11.0603,11.4295,96741.09791739668,0
+INSW.US,D,20161223,000000,11.6926,12.3864,11.6926,12.2987,445099.1125981183,0
+INSW.US,D,20161227,000000,12.3864,12.5976,12.0569,12.2101,328281.82707705034,0
+INSW.US,D,20161228,000000,12.2987,12.3441,12.0963,12.2352,198916.01641882127,0
+INSW.US,D,20161229,000000,12.3075,12.3517,12.1234,12.1676,73113.26474199454,0
+INSW.US,D,20161230,000000,12.1591,12.3768,12.079,12.3344,124184.12266955904,0
+INSW.US,D,20170103,000000,12.4221,13.0457,12.4221,12.6418,361929.5963570908,0
+INSW.US,D,20170104,000000,12.6939,13.1864,12.6939,13.0004,384151.50497809955,0
+INSW.US,D,20170105,000000,13.1951,13.2636,12.9397,13.2047,527580.7115110642,0
+INSW.US,D,20170106,000000,13.2375,13.5199,13.0177,13.4679,196677.95054146496,0
+INSW.US,D,20170109,000000,13.4679,14.1791,13.222,13.9604,104958.75287739931,0
+INSW.US,D,20170110,000000,14.0384,14.2148,13.757,13.915,175449.0085614575,0
+INSW.US,D,20170111,000000,13.968,14.1396,13.3619,13.835,137435.09129255597,0
+INSW.US,D,20170112,000000,13.8263,14.0548,13.8187,13.9421,206837.96031019534,0
+INSW.US,D,20170113,000000,13.968,14.1704,13.8977,14.0288,84320.19545196806,0
+INSW.US,D,20170117,000000,14.1531,14.5819,13.9642,14.5473,115104.23648837554,0
+INSW.US,D,20170118,000000,14.5819,15.2325,14.4692,14.9694,178010.80024027906,0
+INSW.US,D,20170119,000000,15.0215,15.2412,14.899,14.9945,164438.1809812074,0
+INSW.US,D,20170120,000000,15.0031,15.1978,14.6186,15.0831,105015.81992573614,0
+INSW.US,D,20170123,000000,15.0745,15.1978,14.9597,15.0128,121700.14969301033,0
+INSW.US,D,20170124,000000,15.1015,15.7935,15.1015,15.7597,97443.54140324576,0
+INSW.US,D,20170125,000000,15.7684,15.9601,15.7684,15.9101,86914.15219439297,0
+INSW.US,D,20170126,000000,15.8571,15.8927,15.6373,15.7935,157554.85736950822,0
+INSW.US,D,20170127,000000,15.777,16.0131,15.7597,15.9014,158098.55070271762,0
+INSW.US,D,20170130,000000,15.7935,16.0131,15.5891,15.619,259703.8363035133,0
+INSW.US,D,20170131,000000,15.5487,15.6883,15.1631,15.2672,105196.3593150091,0
+INSW.US,D,20170201,000000,15.4359,15.567,15.1371,15.3376,91976.51817291,0
+INSW.US,D,20170202,000000,15.3732,15.3732,14.9945,15.0128,113602.85432585498,0
+INSW.US,D,20170203,000000,15.1188,15.3212,14.978,15.2846,79929.14547839096,0
+INSW.US,D,20170206,000000,15.2846,15.5573,15.2672,15.2846,102832.74593130559,0
+INSW.US,D,20170207,000000,15.3646,15.4869,15.0311,15.1805,172866.46522869996,0
+INSW.US,D,20170208,000000,15.1015,15.5487,14.7757,15.4436,401393.0166536472,0
+INSW.US,D,20170209,000000,15.512,15.7067,15.5033,15.6373,100807.3845068215,0
+INSW.US,D,20170210,000000,15.6373,15.8117,15.5757,15.6287,127949.51027686361,0
+INSW.US,D,20170213,000000,15.6883,15.8117,15.594,15.7848,132056.26259146826,0
+INSW.US,D,20170214,000000,15.7597,16.0932,15.7597,15.9958,107611.85183354747,0
+INSW.US,D,20170215,000000,16.1019,16.1289,15.9188,16.0314,110401.9117057061,0
+INSW.US,D,20170216,000000,16.0045,16.1992,15.9708,16.0836,135762.50798505577,0
+INSW.US,D,20170217,000000,16.1905,16.3303,16.0836,16.26,104972.24145245308,0
+INSW.US,D,20170221,000000,16.3399,16.4267,16.2685,16.4006,96256.54679791153,0
+INSW.US,D,20170222,000000,16.4353,16.4903,16.2685,16.4903,126018.56887779704,0
+INSW.US,D,20170223,000000,16.4989,16.7168,16.4353,16.5769,100072.775957367,0
+INSW.US,D,20170224,000000,16.417,16.9557,16.3745,16.7698,124415.50361098703,0
+INSW.US,D,20170227,000000,16.7698,16.9981,16.6897,16.7437,929135.591065439,0
+INSW.US,D,20170228,000000,16.6646,16.7794,16.4093,16.4719,362544.88289639127,0
+INSW.US,D,20170301,000000,16.4806,16.708,16.366,16.4267,495277.64940628805,0
+INSW.US,D,20170302,000000,16.4267,16.6039,16.3911,16.5163,178812.85166503428,0
+INSW.US,D,20170303,000000,16.5586,16.6734,16.4006,16.4267,95684.83873188082,0
+INSW.US,D,20170306,000000,16.445,16.682,16.3032,16.4806,255168.56233505276,0
+INSW.US,D,20170307,000000,16.6299,16.682,15.8571,16.2089,318810.7722191122,0
+INSW.US,D,20170308,000000,16.2435,16.4006,16.0585,16.0585,88924.98746112188,0
+INSW.US,D,20170309,000000,16.1452,16.2435,15.9274,16.0759,95804.16074203284,0
+INSW.US,D,20170310,000000,16.2175,16.2907,16.1289,16.2358,132477.52116644193,0
+INSW.US,D,20170313,000000,16.313,16.5586,16.313,16.4806,719872.7999924222,0
+INSW.US,D,20170314,000000,16.3833,16.5857,16.2773,16.313,325363.1069504742,0
+INSW.US,D,20170315,000000,16.3215,16.5769,16.3032,16.5769,368448.7284421532,0
+INSW.US,D,20170316,000000,16.6464,16.7215,16.5336,16.6646,192319.06563149634,0
+INSW.US,D,20170317,000000,16.5943,16.8565,16.4093,16.6039,805193.2251642707,0
+INSW.US,D,20170320,000000,16.5857,16.8614,16.5857,16.7437,123304.25254253102,0
+INSW.US,D,20170321,000000,16.7794,17.35,16.735,17.297,222332.18272405057,0
+INSW.US,D,20170322,000000,17.2275,17.455,17.1129,17.4377,118432.80178025187,0
+INSW.US,D,20170323,000000,17.4203,17.5253,17.1129,17.4289,105063.54872980024,0
+INSW.US,D,20170324,000000,17.4377,17.5341,17.35,17.4377,65349.03342056793,0
+INSW.US,D,20170327,000000,17.2797,17.4733,16.9981,17.4289,112770.71300289105,0
+INSW.US,D,20170328,000000,17.4203,17.9659,17.297,17.9302,242047.29154917382,0
+INSW.US,D,20170329,000000,16.6985,17.1515,16.0498,16.8055,549935.4307172715,0
+INSW.US,D,20170330,000000,16.708,16.8931,16.5992,16.8748,157710.49477405386,0
+INSW.US,D,20170331,000000,16.8478,16.8748,16.5943,16.7967,164774.35777502603,0
+INSW.US,D,20170403,000000,16.7794,16.8931,16.4719,16.8401,242360.64152365562,0
+INSW.US,D,20170404,000000,16.8237,16.866,16.3168,16.5336,273938.43332323874,0
+INSW.US,D,20170405,000000,16.4536,16.6897,16.3745,16.445,235951.49320447564,0
+INSW.US,D,20170406,000000,16.4267,16.6985,16.3911,16.6734,174769.39189493802,0
+INSW.US,D,20170407,000000,16.708,16.708,16.4903,16.5674,114069.76653949196,0
+INSW.US,D,20170410,000000,16.4903,16.9981,16.4903,16.8401,117179.40188231424,0
+INSW.US,D,20170411,000000,16.8401,17.002,16.7967,16.866,139349.43136847788,0
+INSW.US,D,20170412,000000,16.8055,16.8055,16.4903,16.5163,82701.56644469422,0
+INSW.US,D,20170413,000000,16.4093,16.5336,16.2089,16.366,83021.141915362,0
+INSW.US,D,20170417,000000,16.4267,16.708,16.4267,16.5857,79327.34751414842,0
+INSW.US,D,20170418,000000,16.5163,16.7928,16.4353,16.6897,417938.310339541,0
+INSW.US,D,20170419,000000,16.6734,16.761,16.5857,16.6464,76861.01344344992,0
+INSW.US,D,20170420,000000,16.6464,17.1918,16.5586,16.682,290780.47566046973,0
+INSW.US,D,20170421,000000,16.6214,16.866,16.6039,16.814,155130.02660668685,0
+INSW.US,D,20170424,000000,16.9115,16.9557,16.7794,16.8565,131212.70785883078,0
+INSW.US,D,20170425,000000,16.9721,17.2189,16.8844,17.0511,139673.15716992255,0
+INSW.US,D,20170426,000000,16.9886,17.2536,16.9886,17.1918,105569.8890859187,0
+INSW.US,D,20170427,000000,17.1832,17.2189,17.1302,17.1649,52627.23197301803,0
+INSW.US,D,20170428,000000,17.2189,17.2189,16.9635,16.9818,124334.57216061301,0
+INSW.US,D,20170501,000000,17.0858,17.1649,17.0599,17.1129,59253.235075868746,0
+INSW.US,D,20170502,000000,17.1129,17.5783,17.1129,17.35,114485.83720097393,0
+INSW.US,D,20170503,000000,17.2622,17.455,17.1649,17.2449,60133.10520289884,0
+INSW.US,D,20170504,000000,17.2449,17.5514,17.2449,17.4116,169349.05988596802,0
+INSW.US,D,20170505,000000,17.4377,17.5861,17.3567,17.5253,79008.80962617797,0
+INSW.US,D,20170508,000000,17.455,17.613,17.3317,17.3847,62220.72158920223,0
+INSW.US,D,20170509,000000,17.403,17.5957,17.2797,17.455,126380.68523904338,0
+INSW.US,D,20170510,000000,18.0091,19.1898,18.0091,18.5451,290700.58179279603,0
+INSW.US,D,20170511,000000,18.4034,18.5489,18.1316,18.4476,68062.31217314384,0
+INSW.US,D,20170512,000000,18.466,18.6771,17.9204,17.9485,46052.07042231924,0
+INSW.US,D,20170515,000000,18.0506,18.1585,17.5341,17.5341,73704.68687926701,0
+INSW.US,D,20170516,000000,17.5783,17.9928,17.5158,17.5514,126772.89149849843,0
+INSW.US,D,20170517,000000,17.508,18.0091,17.1031,17.9119,123102.96149931177,0
+INSW.US,D,20170518,000000,17.9119,18.3128,17.9119,18.1316,134179.15678946077,0
+INSW.US,D,20170519,000000,18.043,18.4476,18.043,18.3764,100522.04926515583,0
+INSW.US,D,20170522,000000,18.308,18.3416,17.9928,18.15,108071.50096830224,0
+INSW.US,D,20170523,000000,18.0776,18.0776,17.8318,17.8501,59779.28950323308,0
+INSW.US,D,20170524,000000,17.8415,18.0776,17.5688,17.6574,51385.24548474469,0
+INSW.US,D,20170525,000000,17.6401,17.8049,17.6401,17.7288,84372.07458681626,0
+INSW.US,D,20170526,000000,17.6401,18.1316,17.6401,18.0593,106250.5433351283,0
+INSW.US,D,20170530,000000,17.9571,17.9571,17.5341,17.5417,136025.01640737228,0
+INSW.US,D,20170531,000000,17.5688,17.5688,17.297,17.3759,202803.83878437185,0
+INSW.US,D,20170601,000000,17.3066,17.5861,17.1967,17.3942,99840.35743324687,0
+INSW.US,D,20170602,000000,17.4116,17.5158,17.297,17.4377,108229.21353825898,0
+INSW.US,D,20170605,000000,17.3663,17.508,17.297,17.4462,60517.01080077745,0
+INSW.US,D,20170606,000000,17.3847,17.56,16.9981,17.455,120073.22002416312,0
+INSW.US,D,20170607,000000,17.4992,17.6487,17.3037,17.5688,105861.44982376414,0
+INSW.US,D,20170608,000000,17.4646,17.7017,17.3317,17.5957,95390.16524594139,0
+INSW.US,D,20170609,000000,17.56,17.613,17.3317,17.4203,166625.40530641898,0
+INSW.US,D,20170612,000000,17.4646,17.7875,17.455,17.5253,150918.47843968126,0
+INSW.US,D,20170613,000000,17.9485,18.3504,17.5688,18.0593,245622.80152293268,0
+INSW.US,D,20170614,000000,17.9659,18.1846,17.613,17.6843,412917.447668898,0
+INSW.US,D,20170615,000000,17.56,17.7875,16.9153,17.2189,501646.33200029645,0
+INSW.US,D,20170616,000000,17.0695,17.6303,17.0695,17.4733,416336.2826554108,0
+INSW.US,D,20170619,000000,17.5158,18.0506,17.3808,17.9659,253876.77187733407,0
+INSW.US,D,20170620,000000,17.8415,18.3628,17.8415,18.0776,184220.73268164063,0
+INSW.US,D,20170621,000000,18.0776,18.3331,17.7451,17.9388,165408.32080288223,0
+INSW.US,D,20170622,000000,17.9659,18.1402,17.8415,17.9659,90933.74756245512,0
+INSW.US,D,20170623,000000,18.0169,18.4034,17.8945,18.3504,1773508.9764500547,0
+INSW.US,D,20170626,000000,18.3331,18.8968,18.1585,18.5884,239430.5079874162,0
+INSW.US,D,20170627,000000,18.6857,18.8871,18.5094,18.6588,165429.07245680792,0
+INSW.US,D,20170628,000000,18.703,18.8688,18.6154,18.6945,132568.82844376852,0
+INSW.US,D,20170629,000000,18.7552,19.0105,18.4476,18.9922,162103.6199130225,0
+INSW.US,D,20170630,000000,19.1069,19.2813,18.9479,19.0366,185327.8334193053,0
+INSW.US,D,20170703,000000,19.0539,19.3083,19.0539,19.2293,128946.62724865625,0
+INSW.US,D,20170705,000000,19.1946,19.423,19.1416,19.4134,221017.56544698478,0
+INSW.US,D,20170706,000000,19.397,19.397,19.0722,19.1329,122527.10310250313,0
+INSW.US,D,20170707,000000,19.2023,19.2023,18.7734,18.9748,181751.28586285634,0
+INSW.US,D,20170710,000000,19.0722,19.1069,18.8255,18.8968,172373.61344763526,0
+INSW.US,D,20170711,000000,18.9055,19.345,18.7734,19.3083,181398.50774588276,0
+INSW.US,D,20170712,000000,19.4664,19.8298,19.4578,19.6341,184688.682477978,0
+INSW.US,D,20170713,000000,19.5898,19.7999,19.5444,19.6168,139373.29577050477,0
+INSW.US,D,20170714,000000,19.6784,19.6784,19.397,19.4134,76592.2795249351,0
+INSW.US,D,20170717,000000,19.345,19.7527,19.2293,19.4934,237212.1561812955,0
+INSW.US,D,20170718,000000,19.4394,19.7044,19.2688,19.502,268877.1049274242,0
+INSW.US,D,20170719,000000,19.5811,20.0254,19.5811,19.7739,381672.7199150426,0
+INSW.US,D,20170720,000000,19.6708,20.1421,19.6708,19.8972,130121.17086162065,0
+INSW.US,D,20170721,000000,20.1603,20.5825,19.9242,19.9685,436470.5748901172,0
+INSW.US,D,20170724,000000,20.0119,20.169,19.7141,19.8789,220724.96712643895,0
+INSW.US,D,20170725,000000,20.0302,20.25,19.9329,20.223,366796.89678857866,0
+INSW.US,D,20170726,000000,20.2586,20.3271,20.1073,20.115,160563.84719072087,0
+INSW.US,D,20170727,000000,20.1073,20.3193,20.0042,20.169,183522.43952657565,0
+INSW.US,D,20170728,000000,20.09,20.5083,19.7574,19.7574,180410.72901837315,0
+INSW.US,D,20170731,000000,19.7574,20.2316,19.7044,20.038,168652.8418962936,0
+INSW.US,D,20170801,000000,20.1333,20.1603,19.9772,20.0466,128589.69880089135,0
+INSW.US,D,20170802,000000,20.064,20.0976,19.5898,19.7479,165298.33703698957,0
+INSW.US,D,20170803,000000,19.8163,20.0302,19.5898,19.6958,213583.28542319394,0
+INSW.US,D,20170804,000000,19.6428,19.8345,19.6263,19.7218,136260.54767959157,0
+INSW.US,D,20170807,000000,19.6611,19.8345,19.449,19.5108,146359.3400692041,0
+INSW.US,D,20170808,000000,19.5444,19.7044,19.2861,19.345,310622.16957461997,0
+INSW.US,D,20170809,000000,18.4476,19.9994,17.9659,18.8785,322992.23048789875,0
+INSW.US,D,20170810,000000,18.8535,19.0674,18.5971,18.7465,178119.74642346104,0
+INSW.US,D,20170811,000000,18.6058,19.0366,18.095,18.4401,365753.08859543264,0
+INSW.US,D,20170814,000000,18.4747,18.6857,18.095,18.1585,125780.96244019753,0
+INSW.US,D,20170815,000000,18.095,18.095,17.0242,17.0242,183643.83670212128,0
+INSW.US,D,20170816,000000,17.0145,17.3942,16.9635,17.1379,155552.32276435063,0
+INSW.US,D,20170817,000000,17.0242,17.0511,16.2859,16.2956,208614.3018874064,0
+INSW.US,D,20170818,000000,16.1452,16.5769,16.1019,16.4719,161166.68273765765,0
+INSW.US,D,20170821,000000,16.4989,16.4989,15.7935,15.9708,120571.25971870923,0
+INSW.US,D,20170822,000000,16.0759,16.1819,15.9101,16.0229,96511.7921413654,0
+INSW.US,D,20170823,000000,15.9448,16.2859,15.8658,16.1635,187882.36201924467,0
+INSW.US,D,20170824,000000,16.1722,16.8401,16.0759,16.4903,446000.771961793,0
+INSW.US,D,20170825,000000,16.5249,16.7698,16.2532,16.5249,124220.43806394962,0
+INSW.US,D,20170828,000000,16.5413,16.6782,15.9361,16.0314,296638.66756755806,0
+INSW.US,D,20170829,000000,16.0661,16.6299,15.9188,16.5769,216262.32394676984,0
+INSW.US,D,20170830,000000,16.5249,16.5905,16.0402,16.0932,182598.99092627486,0
+INSW.US,D,20170831,000000,16.1992,16.2956,15.9958,16.1992,161830.73566372253,0
+INSW.US,D,20170901,000000,16.1452,16.2685,16.0402,16.1819,85986.55326330187,0
+INSW.US,D,20170905,000000,16.2089,16.2956,15.8744,16.1819,387137.6679799857,0
+INSW.US,D,20170906,000000,16.1905,16.4671,15.9621,16.0131,215780.8855753684,0
+INSW.US,D,20170907,000000,16.0402,16.2773,15.7848,15.9274,170937.5989950239,0
+INSW.US,D,20170908,000000,15.9014,15.9872,15.6633,15.8031,261724.00981451597,0
+INSW.US,D,20170911,000000,15.9014,16.0932,15.7935,15.9014,170149.03614533274,0
+INSW.US,D,20170912,000000,15.9872,16.3264,15.8927,16.1635,154513.7024846963,0
+INSW.US,D,20170913,000000,16.1722,16.1722,15.9274,15.9872,171602.68950378918,0
+INSW.US,D,20170914,000000,15.9872,16.177,15.9534,16.0759,180679.4629368818,0
+INSW.US,D,20170915,000000,16.1289,16.1722,15.9621,16.0661,350302.4446548399,0
+INSW.US,D,20170918,000000,16.0661,16.3745,15.9872,16.3399,189354.6918662466,0
+INSW.US,D,20170919,000000,16.3032,16.8237,16.2685,16.5413,286956.9834221279,0
+INSW.US,D,20170920,000000,16.5163,17.8462,16.5163,17.2536,310036.9729335283,0
+INSW.US,D,20170921,000000,17.1832,17.4829,16.9115,16.9278,160939.45212702098,0
+INSW.US,D,20170922,000000,16.8844,17.56,16.8844,17.4992,177721.31466782413,0
+INSW.US,D,20170925,000000,17.5253,18.2598,17.5253,17.7875,243559.04953865724,0
+INSW.US,D,20170926,000000,17.7634,17.9119,17.3942,17.4377,155806.5305251154,0
+INSW.US,D,20170927,000000,17.4462,17.772,17.2091,17.6574,133292.0235835608,0
+INSW.US,D,20170928,000000,17.6401,17.6401,17.2016,17.2882,112471.88918615309,0
+INSW.US,D,20170929,000000,17.4116,17.5158,17.1466,17.3066,378241.4339361558,0
+INSW.US,D,20171002,000000,17.4116,17.6931,17.1918,17.4907,126161.75528997906,0
+INSW.US,D,20171003,000000,17.4829,17.8501,17.4203,17.7104,123473.37852213044,0
+INSW.US,D,20171004,000000,17.7779,18.1402,17.3229,17.4829,210665.60287931818,0
+INSW.US,D,20171005,000000,17.5158,17.8501,17.4646,17.8318,123507.61875113049,0
+INSW.US,D,20171006,000000,17.719,17.9302,17.6748,17.7363,61336.7011313839,0
+INSW.US,D,20171009,000000,17.8415,18.1673,17.7547,17.8868,178977.82731385267,0
+INSW.US,D,20171010,000000,18.0342,18.1402,17.6748,17.7962,86549.96066775614,0
+INSW.US,D,20171011,000000,17.8868,18.1229,17.7779,17.9302,71331.73525129692,0
+INSW.US,D,20171012,000000,17.9302,18.0776,17.7017,17.8684,113432.69076354487,0
+INSW.US,D,20171013,000000,17.9841,18.095,17.8144,17.9031,231995.19038092496,0
+INSW.US,D,20171016,000000,18.0342,18.466,17.9031,17.9928,134282.91505916129,0
+INSW.US,D,20171017,000000,18.0342,18.3812,17.9204,18.095,135411.80503347266,0
+INSW.US,D,20171018,000000,18.095,18.095,17.4116,17.7962,850476.4468081448,0
+INSW.US,D,20171019,000000,17.6303,17.907,17.4289,17.7547,147566.04874577804,0
+INSW.US,D,20171020,000000,17.9031,18.0342,17.6044,17.7104,152215.45681090193,0
+INSW.US,D,20171023,000000,17.7288,17.7779,17.4203,17.4377,90079.81700284862,0
+INSW.US,D,20171024,000000,17.4289,17.6574,17.3317,17.3576,98036.00112321452,0
+INSW.US,D,20171025,000000,17.35,17.5341,17.0628,17.4289,142679.0342430443,0
+INSW.US,D,20171026,000000,17.4733,17.719,17.4097,17.4289,126942.01747809787,0
+INSW.US,D,20171027,000000,17.3402,17.7363,17.3229,17.6487,157983.37902335383,0
+INSW.US,D,20171030,000000,17.3278,17.7547,17.3278,17.5783,212784.34674652969,0
+INSW.US,D,20171031,000000,17.6748,17.8049,17.5158,17.6931,169437.254415214,0
+INSW.US,D,20171101,000000,17.8684,18.095,17.56,17.7779,189088.03311311817,0
+INSW.US,D,20171102,000000,17.7451,17.9571,17.6574,17.8415,210061.72974968102,0
+INSW.US,D,20171103,000000,17.9302,18.4476,17.7779,18.202,222024.02066305015,0
+INSW.US,D,20171106,000000,18.1759,18.2115,17.8772,17.9754,158877.77530814632,0
+INSW.US,D,20171107,000000,17.9659,18.0506,17.3317,17.7363,179077.4352527516,0
+INSW.US,D,20171108,000000,18.3416,18.3861,18.3416,18.3416,179774.69082512645,0
+INSW.US,D,20171109,000000,16.6897,17.667,16.4536,16.9557,364754.9340409396,0
+INSW.US,D,20171110,000000,16.7967,16.8931,16.3745,16.6734,335457.7490092954,0
+INSW.US,D,20171113,000000,16.5586,16.6985,16.1289,16.1384,263523.1782110535,0
+INSW.US,D,20171114,000000,16.0131,16.0402,15.3212,15.3732,335680.82928915106,0
+INSW.US,D,20171115,000000,15.2229,15.2229,14.767,14.9424,646188.8647670974,0
+INSW.US,D,20171116,000000,14.9328,15.2798,14.899,15.0745,314326.33980280673,0
+INSW.US,D,20171117,000000,15.0215,15.2412,14.9077,15.0831,143734.2558458639,0
+INSW.US,D,20171120,000000,15.1275,15.1978,14.926,15.1458,207486.4494958057,0
+INSW.US,D,20171121,000000,15.2586,15.3916,15.0215,15.1101,192355.38102587665,0
+INSW.US,D,20171122,000000,15.1188,15.5081,15.0831,15.1545,120076.33277225403,0
+INSW.US,D,20171124,000000,15.2325,15.3462,15.1361,15.2846,83258.74835296768,0
+INSW.US,D,20171127,000000,15.3462,15.3511,14.899,14.9511,351405.3950617236,0
+INSW.US,D,20171128,000000,14.926,15.1631,14.8817,15.1275,241899.9548062005,0
+INSW.US,D,20171129,000000,15.1188,15.3299,14.661,14.8374,262241.76358030795,0
+INSW.US,D,20171130,000000,14.873,15.0831,14.4248,14.926,430692.2768506922,0
+INSW.US,D,20171201,000000,14.9511,15.1101,14.3795,14.7149,245198.43019987838,0
+INSW.US,D,20171204,000000,14.8277,15.1545,14.8277,15.0475,234068.28060947315,0
+INSW.US,D,20171205,000000,15.0831,15.1631,14.8374,14.8644,275186.64530769497,0
+INSW.US,D,20171206,000000,14.899,15.0311,14.5376,14.6513,234535.19282311012,0
+INSW.US,D,20171207,000000,14.6089,14.926,14.5559,14.6696,297248.766193377,0
+INSW.US,D,20171208,000000,14.7149,14.9077,14.5473,14.6879,197370.0182003378,0
+INSW.US,D,20171211,000000,14.6436,14.9597,14.6176,14.7333,241031.49808883568,0
+INSW.US,D,20171212,000000,14.8114,15.2229,14.7574,14.9945,194394.23102543506,0
+INSW.US,D,20171213,000000,14.9597,15.2229,14.9424,15.0311,150663.23309622638,0
+INSW.US,D,20171214,000000,14.9511,15.1545,14.899,14.978,144708.54599831972,0
+INSW.US,D,20171215,000000,15.0648,15.9188,15.0648,15.6817,431976.80422953895,0
+INSW.US,D,20171218,000000,15.6547,16.2532,15.6287,15.645,227242.02404610053,0
+INSW.US,D,20171219,000000,15.7154,15.992,15.1718,15.2075,176870.49685630444,0
+INSW.US,D,20171220,000000,15.3212,15.4869,15.1805,15.2672,181546.8820715462,0
+INSW.US,D,20171221,000000,15.3376,16.7698,15.3376,16.5413,364770.49778140447,0
+INSW.US,D,20171222,000000,16.5249,18.0169,16.5249,17.1561,510914.0206496249,0
+INSW.US,D,20171226,000000,17.1302,17.1302,16.445,16.5769,119919.65778501825,0
+INSW.US,D,20171227,000000,16.5586,16.6377,16.2685,16.3486,91797.01636633437,0
+INSW.US,D,20171228,000000,16.3399,16.4719,16.26,16.3911,87946.54697787885,0
+INSW.US,D,20171229,000000,16.3745,16.5664,16.0932,16.2175,113175.37025470976,0
+INSW.US,D,20180102,000000,16.1992,16.7967,16.1992,16.7967,264973.71882142936,0
+INSW.US,D,20180103,000000,16.866,16.8748,16.445,16.6897,115796.30414725866,0
+INSW.US,D,20180104,000000,16.7967,16.9461,16.6551,16.866,170262.13265929572,0
+INSW.US,D,20180105,000000,16.8931,16.9115,16.4903,16.5501,162913.97199936034,0
+INSW.US,D,20180108,000000,16.4806,16.4806,15.8204,15.8658,254398.6759739071,0
+INSW.US,D,20180109,000000,15.9188,16.0314,15.6883,15.9872,242996.67971690232,0
+INSW.US,D,20180110,000000,16.0661,16.2532,16.0314,16.1549,99867.33458336777,0
+INSW.US,D,20180111,000000,16.2089,16.6897,16.1452,16.445,78830.34540229963,0
+INSW.US,D,20180112,000000,16.5413,16.6299,16.3032,16.4267,83594.92514678527,0
+INSW.US,D,20180116,000000,16.8237,17.508,16.5163,16.6299,323639.6820908087,0
+INSW.US,D,20180117,000000,16.5769,16.6897,15.9274,16.313,266330.87698906753,0
+INSW.US,D,20180118,000000,16.6464,16.6464,16.0932,16.1819,232936.27788708115,0
+INSW.US,D,20180119,000000,16.0759,16.3303,15.9958,16.2272,205868.85807122095,0
+INSW.US,D,20180122,000000,16.2358,16.2956,15.8204,16.0314,144960.6785936837,0
+INSW.US,D,20180123,000000,16.0759,16.2773,15.8571,15.9794,148648.24749871544,0
+INSW.US,D,20180124,000000,16.0836,16.2272,15.8744,15.8744,174038.93367627382,0
+INSW.US,D,20180125,000000,15.9101,15.9101,15.5573,15.6547,219879.337228411,0
+INSW.US,D,20180126,000000,15.7154,15.7154,15.3116,15.4176,179511.14482009923,0
+INSW.US,D,20180129,000000,15.3819,15.4359,14.9424,15.1101,376824.0959721002,0
+INSW.US,D,20180130,000000,15.0398,15.1767,14.7333,14.926,240165.1165368717,0
+INSW.US,D,20180131,000000,14.9328,14.978,14.4066,14.661,365816.381139941,0
+INSW.US,D,20180201,000000,14.6089,14.9424,14.4778,14.6254,296301.45319103904,0
+INSW.US,D,20180202,000000,14.5473,14.873,14.4952,14.6089,222305.20557392246,0
+INSW.US,D,20180205,000000,14.4778,14.8644,14.0548,14.0731,338795.6525454445,0
+INSW.US,D,20180206,000000,13.8707,14.5135,13.7792,14.2832,284698.1658908253,0
+INSW.US,D,20180207,000000,14.2061,14.4162,14.1608,14.2485,163719.13617220643,0
+INSW.US,D,20180208,000000,14.2417,14.2871,13.704,13.7657,252168.91075812315,0
+INSW.US,D,20180209,000000,13.968,13.968,13.3792,13.7917,238776.83088832445,0
+INSW.US,D,20180212,000000,13.8707,14.1531,13.8447,14.0548,189795.66451245587,0
+INSW.US,D,20180213,000000,13.9768,14.1791,13.9238,14.1078,175023.5996557028,0
+INSW.US,D,20180214,000000,13.968,14.3458,13.9421,14.2832,117155.53748028734,0
+INSW.US,D,20180215,000000,14.2909,14.9945,14.2909,14.8114,270632.6948506992,0
+INSW.US,D,20180216,000000,14.7149,14.9213,14.4605,14.741,101861.56852694377,0
+INSW.US,D,20180220,000000,14.7149,15.0128,14.6513,14.6513,216754.13814513411,0
+INSW.US,D,20180221,000000,14.7149,15.1409,14.7149,14.8277,152738.39849016507,0
+INSW.US,D,20180222,000000,14.7757,15.0128,14.6089,14.6436,124066.87582479446,0
+INSW.US,D,20180223,000000,14.7246,14.7574,14.2909,14.4335,114003.36124689267,0
+INSW.US,D,20180226,000000,14.4509,14.6436,14.3275,14.5646,101690.36738194354,0
+INSW.US,D,20180227,000000,14.5993,14.741,14.5559,14.5993,93035.89010651576,0
+INSW.US,D,20180228,000000,14.6349,14.6696,14.2745,14.2909,229869.18343484154,0
+INSW.US,D,20180301,000000,14.2417,14.4509,14.1839,14.2832,170376.2667559694,0
+INSW.US,D,20180302,000000,14.1704,14.661,14.1704,14.6513,114161.07381682884,0
+INSW.US,D,20180305,000000,14.5646,15.3376,14.5646,15.2586,252108.73096169537,0
+INSW.US,D,20180306,000000,15.2498,15.3732,14.846,15.3299,179985.32011260814,0
+INSW.US,D,20180307,000000,14.9328,15.5033,14.7333,14.8017,215362.73974849592,0
+INSW.US,D,20180308,000000,14.8017,15.4792,14.7574,15.4359,167918.23334684837,0
+INSW.US,D,20180309,000000,15.5033,16.4006,15.271,16.2956,300610.5341315633,0
+INSW.US,D,20180312,000000,16.3486,16.9115,15.9872,16.8748,463886.62249215966,0
+INSW.US,D,20180313,000000,16.9818,17.0772,16.6299,16.682,96692.33153063939,0
+INSW.US,D,20180314,000000,16.788,16.9423,16.3399,16.4267,108184.59748228578,0
+INSW.US,D,20180315,000000,16.445,16.761,15.567,15.9014,952714.6578540755,0
+INSW.US,D,20180316,000000,15.9708,16.8055,15.5573,16.7437,375296.77424215194,0
+INSW.US,D,20180319,000000,16.6214,16.6214,16.1019,16.4989,170345.13927506024,0
+INSW.US,D,20180320,000000,16.4624,16.788,15.9872,16.0229,172490.86029238955,0
+INSW.US,D,20180321,000000,15.9188,16.5769,15.8388,16.3745,107185.40534509237,0
+INSW.US,D,20180322,000000,16.2089,16.5905,15.673,15.7423,293572.61069800856,0
+INSW.US,D,20180323,000000,15.8388,16.3399,15.8204,15.8744,215244.45532104123,0
+INSW.US,D,20180326,000000,16.1019,16.366,15.9448,15.9872,185010.33311404244,0
+INSW.US,D,20180327,000000,16.0836,16.3399,15.619,15.6633,145960.90831356723,0
+INSW.US,D,20180328,000000,15.673,15.7154,15.167,15.2586,132730.691344496,0
+INSW.US,D,20180329,000000,15.3116,15.6633,15.2325,15.461,153479.2325358127,0
+INSW.US,D,20180402,000000,15.4869,15.8031,14.8374,15.0128,95117.28099663835,0
+INSW.US,D,20180403,000000,15.0398,15.2412,14.846,15.0398,149895.4219004815,0
+INSW.US,D,20180404,000000,14.8904,15.3732,14.793,15.3376,139371.220605104,0
+INSW.US,D,20180405,000000,15.3732,16.0585,15.3732,15.9708,198301.76746221096,0
+INSW.US,D,20180406,000000,15.8117,16.313,15.8117,16.1722,166639.93146418344,0
+INSW.US,D,20180409,000000,16.2435,16.4314,16.0498,16.2089,125703.1437379144,0
+INSW.US,D,20180410,000000,16.4353,16.7967,16.3032,16.7437,203639.092855437,0
+INSW.US,D,20180411,000000,16.708,17.3847,16.708,17.2536,175580.78156396598,0
+INSW.US,D,20180412,000000,17.2709,17.4829,17.2709,17.4203,73480.5690167223,0
+INSW.US,D,20180413,000000,17.4733,17.4907,17.3576,17.4829,129176.97060737354,0
+INSW.US,D,20180416,000000,17.5253,17.5957,17.2882,17.5417,78902.97619108691,0
+INSW.US,D,20180417,000000,17.5861,17.8868,17.4646,17.6401,130459.42282082979,0
+INSW.US,D,20180418,000000,17.7547,17.9571,17.6574,17.9119,152431.27401187536,0
+INSW.US,D,20180419,000000,17.9031,18.2115,17.7779,17.8599,107713.53493785749,0
+INSW.US,D,20180420,000000,18.1316,18.3243,17.9659,18.2376,140933.82014674242,0
+INSW.US,D,20180423,000000,18.308,18.4911,18.2337,18.3416,156415.59156823397,0
+INSW.US,D,20180424,000000,18.359,18.5143,18.2645,18.413,147814.0310103507,0
+INSW.US,D,20180425,000000,18.359,18.4303,18.15,18.256,105667.4218594374,0
+INSW.US,D,20180426,000000,18.2645,18.4574,18.1133,18.15,102584.76366673192,0
+INSW.US,D,20180427,000000,18.281,18.3243,17.5253,17.6044,95572.77980060795,0
+INSW.US,D,20180430,000000,17.6303,17.8049,17.4116,17.6843,111727.94239243511,0
+INSW.US,D,20180501,000000,17.6574,17.6574,17.297,17.4907,63889.15456593067,0
+INSW.US,D,20180502,000000,17.4733,17.9253,17.4733,17.8772,146619.7733261507,0
+INSW.US,D,20180503,000000,17.7547,17.9119,17.5341,17.6748,175029.82515187433,0
+INSW.US,D,20180504,000000,17.0599,17.6303,16.4961,16.9981,253334.11612681477,0
+INSW.US,D,20180507,000000,17.0511,17.4203,16.9278,17.2091,141534.58052828864,0
+INSW.US,D,20180508,000000,17.2797,17.6303,17.2275,17.5514,122831.11483271222,0
+INSW.US,D,20180509,000000,17.613,17.9302,17.4462,17.455,99551.90944348823,0
+INSW.US,D,20180510,000000,17.5514,17.5514,17.0242,17.1649,154519.92798086783,0
+INSW.US,D,20180511,000000,17.1745,17.3759,17.1745,17.35,105404.91343710029,0
+INSW.US,D,20180514,000000,17.4646,17.4829,17.2189,17.2352,79709.17794663343,0
+INSW.US,D,20180515,000000,17.2189,17.2536,16.6897,16.7168,99665.00595745738,0
+INSW.US,D,20180516,000000,16.8237,16.866,16.6734,16.8237,152598.32482608428,0
+INSW.US,D,20180517,000000,16.8401,17.0772,16.445,16.4806,95573.81738330527,0
+INSW.US,D,20180518,000000,16.5501,16.6464,16.0661,16.1549,88680.11794463602,0
+INSW.US,D,20180521,000000,16.2175,16.919,16.1635,16.9017,132106.06656092286,0
+INSW.US,D,20180522,000000,16.919,17.3576,16.7928,17.3066,171807.09329508906,0
+INSW.US,D,20180523,000000,17.2536,17.455,17.0599,17.297,270863.03820942686,0
+INSW.US,D,20180524,000000,17.1832,17.2189,16.5336,16.5857,148576.65429262444,0
+INSW.US,D,20180525,000000,16.5249,16.5943,16.0661,16.3572,112220.79417348953,0
+INSW.US,D,20180529,000000,16.1905,17.1129,16.1905,17.0242,131221.0085204134,0
+INSW.US,D,20180530,000000,17.0426,17.9485,17.0328,17.8772,211736.38822258203,0
+INSW.US,D,20180531,000000,17.9485,18.3946,17.6265,18.359,283850.46082739654,0
+INSW.US,D,20180601,000000,18.413,18.8871,17.9031,17.9571,171431.48835878895,0
+INSW.US,D,20180604,000000,17.8684,18.1133,17.4511,17.5341,109981.69071343282,0
+INSW.US,D,20180605,000000,17.7288,17.772,17.2449,17.3576,282427.9349498492,0
+INSW.US,D,20180606,000000,17.4289,18.1133,17.4203,18.0506,376038.6458704897,0
+INSW.US,D,20180607,000000,18.1585,18.5971,18.1402,18.5451,103303.80847573388,0
+INSW.US,D,20180608,000000,18.5797,18.9479,18.3946,18.8871,160602.23775051223,0
+INSW.US,D,20180611,000000,18.8535,19.1763,18.7108,19.1416,276151.5972158781,0
+INSW.US,D,20180612,000000,19.1502,19.1502,18.6058,18.8968,373477.89177436853,0
+INSW.US,D,20180613,000000,18.8688,18.8688,17.9051,17.9388,177826.1105202148,0
+INSW.US,D,20180614,000000,17.9388,18.0506,17.3942,17.6044,141820.9533526527,0
+INSW.US,D,20180615,000000,17.56,17.6044,16.7794,17.3066,344579.1384983612,0
+INSW.US,D,20180618,000000,17.3066,18.7282,17.3066,18.2376,241816.94819044622,0
+INSW.US,D,20180619,000000,18.0776,18.7465,17.9889,18.6405,267770.0041897595,0
+INSW.US,D,20180620,000000,18.7195,19.0982,18.7195,18.9218,212341.2989349196,0
+INSW.US,D,20180621,000000,18.9846,19.0808,18.8119,18.9846,195951.6426535818,0
+INSW.US,D,20180622,000000,19.1502,21.1877,19.1502,20.8553,1842729.2309129892,0
+INSW.US,D,20180625,000000,20.8813,21.5222,20.3617,21.445,332016.08720344584,0
+INSW.US,D,20180626,000000,21.4614,21.499,20.9516,21.4007,199078.91690225943,0
+INSW.US,D,20180627,000000,21.3823,21.7689,20.7502,21.18,233258.96610583572,0
+INSW.US,D,20180628,000000,21.2503,21.4093,20.9237,20.9872,269435.3244183981,0
+INSW.US,D,20180629,000000,20.9872,21.1096,20.25,20.3271,117500.01493567831,0
+INSW.US,D,20180702,000000,20.2403,20.5998,20.064,20.4417,83537.85809845256,0
+INSW.US,D,20180703,000000,20.25,20.8553,20.25,20.6172,72143.12492032796,0
+INSW.US,D,20180705,000000,20.7145,20.8369,20.5391,20.7058,81709.63738639124,0
+INSW.US,D,20180706,000000,20.7848,20.8553,20.5314,20.7762,84800.59624066498,0
+INSW.US,D,20180709,000000,20.8195,20.9237,20.7058,20.8553,138786.0239640123,0
+INSW.US,D,20180710,000000,20.8986,21.1627,20.806,21.047,310297.40619047487,0
+INSW.US,D,20180711,000000,20.8986,21.2147,19.9155,19.9502,157202.0792525346,0
+INSW.US,D,20180712,000000,19.9868,20.2683,19.3536,19.5531,120854.51979498232,0
+INSW.US,D,20180713,000000,19.4838,19.7044,19.1329,19.1763,68974.34736378038,0
+INSW.US,D,20180716,000000,19.0808,19.0808,18.2289,18.7282,126931.64165113501,0
+INSW.US,D,20180717,000000,18.7282,18.9846,18.6857,18.8081,118370.5468184336,0
+INSW.US,D,20180718,000000,18.7465,19.0722,18.6232,18.9218,86271.88850496858,0
+INSW.US,D,20180719,000000,18.9132,19.397,18.8871,18.9922,100037.49814567069,0
+INSW.US,D,20180720,000000,19.0722,19.0722,18.6491,18.8535,147383.43419111453,0
+INSW.US,D,20180723,000000,18.9479,19.0105,18.4574,18.4833,123046.93203367534,0
+INSW.US,D,20180724,000000,18.4401,18.6945,18.2645,18.3416,105201.54722848025,0
+INSW.US,D,20180725,000000,18.3677,18.9566,18.2154,18.9218,123602.03877655829,0
+INSW.US,D,20180726,000000,18.9055,19.6871,18.8602,19.6708,128963.22857180092,0
+INSW.US,D,20180727,000000,19.6341,19.6611,19.1329,19.1599,117267.59641156021,0
+INSW.US,D,20180730,000000,19.1599,19.3719,18.9218,18.9306,90399.39247351536,0
+INSW.US,D,20180731,000000,18.9748,19.6263,18.9748,19.1252,109104.93333449568,0
+INSW.US,D,20180801,000000,19.0539,19.0982,18.6317,18.9922,70609.57769420609,0
+INSW.US,D,20180802,000000,18.8968,19.4308,18.7282,19.3807,86120.40143121114,0
+INSW.US,D,20180803,000000,19.4134,19.5984,18.7465,18.9055,79654.18606369328,0
+INSW.US,D,20180806,000000,18.9132,18.9922,18.7108,18.9132,59677.60639892922,0
+INSW.US,D,20180807,000000,19.0452,19.1725,18.6154,18.8168,77352.8276418142,0
+INSW.US,D,20180808,000000,18.7465,19.7652,18.3734,18.5094,117357.8661061967,0
+INSW.US,D,20180809,000000,18.5006,18.8081,18.0169,18.0246,62334.85568586973,0
+INSW.US,D,20180810,000000,17.8772,18.3416,17.772,18.2289,91036.46824945525,0
+INSW.US,D,20180813,000000,18.2115,18.2289,17.719,17.7962,56116.62258292864,0
+INSW.US,D,20180814,000000,17.7547,17.9388,17.4646,17.5514,52354.347723714985,0
+INSW.US,D,20180815,000000,17.4462,17.5514,16.9115,17.2709,109805.30165495117,0
+INSW.US,D,20180816,000000,17.3317,17.35,16.9374,17.0511,111951.02267228047,0
+INSW.US,D,20180817,000000,17.1031,17.403,16.8565,17.0145,150098.78810908098,0
+INSW.US,D,20180820,000000,17.0946,17.4829,16.8931,17.455,79515.14998230053,0
+INSW.US,D,20180821,000000,17.4829,17.9928,17.4762,17.8945,68195.12275835579,0
+INSW.US,D,20180822,000000,17.9754,18.4447,17.9754,18.4034,117710.64422316001,0
+INSW.US,D,20180823,000000,18.4401,18.6674,18.2289,18.3243,90142.07196466689,0
+INSW.US,D,20180824,000000,18.4217,18.5971,18.1759,18.5536,70578.45021329696,0
+INSW.US,D,20180827,000000,18.5971,18.7734,18.308,18.4217,70121.91382663003,0
+INSW.US,D,20180828,000000,18.3861,18.6588,18.3331,18.5354,41434.827420802794,0
+INSW.US,D,20180829,000000,18.5711,18.7465,18.4034,18.4833,59847.76996123214,0
+INSW.US,D,20180830,000000,18.4911,18.6674,18.3455,18.6491,50860.22864007768,0
+INSW.US,D,20180831,000000,18.4911,18.5026,17.7363,18.0246,80016.30242493653,0
+INSW.US,D,20180904,000000,18.0593,18.0593,17.2275,17.2709,110341.73190928863,0
+INSW.US,D,20180905,000000,17.2189,17.2189,16.5943,16.682,247029.76366002543,0
+INSW.US,D,20180906,000000,16.682,16.6985,15.9534,15.9872,127185.8494118895,0
+INSW.US,D,20180907,000000,15.9188,16.3911,15.8773,16.3486,84697.87555366484,0
+INSW.US,D,20180910,000000,16.4536,16.7794,16.4536,16.6897,119370.77653830685,0
+INSW.US,D,20180911,000000,16.6551,16.7794,16.5539,16.6039,170154.22405881414,0
+INSW.US,D,20180912,000000,16.5674,16.6897,16.2956,16.4989,245418.3977316225,0
+INSW.US,D,20180913,000000,16.5857,16.735,16.2532,16.2859,72872.54555629793,0
+INSW.US,D,20180914,000000,16.2532,16.3833,15.9448,15.9958,314968.6034922249,0
+INSW.US,D,20180917,000000,16.0314,16.2532,15.9014,15.9534,95349.69952075952,0
+INSW.US,D,20180918,000000,15.9958,16.4719,15.9958,16.417,102054.55890858038,0
+INSW.US,D,20180919,000000,16.3572,17.2189,16.3032,17.0695,146861.53009453125,0
+INSW.US,D,20180920,000000,17.2189,17.35,17.0242,17.1215,92922.79359254659,0
+INSW.US,D,20180921,000000,17.1302,17.7634,17.0734,17.7017,281934.0455861047,0
+INSW.US,D,20180924,000000,17.6931,18.1932,17.3847,17.5158,137898.89075811233,0
+INSW.US,D,20180925,000000,19.1502,19.1502,17.9031,17.9841,155071.9219756496,0
+INSW.US,D,20180926,000000,18.068,18.068,17.1031,17.1561,116568.26567379486,0
+INSW.US,D,20180927,000000,17.1379,17.3663,16.9115,17.2449,73778.35525075161,0
+INSW.US,D,20180928,000000,17.2091,17.5957,17.0511,17.5861,95086.15351572921,0
+INSW.US,D,20181001,000000,18.1316,19.1416,18.0506,18.9306,235936.9670467112,0
+INSW.US,D,20181002,000000,19.0808,19.6428,18.9922,19.238,268920.683400697,0
+INSW.US,D,20181003,000000,19.3083,19.5714,19.1301,19.423,191718.30524995012,0
+INSW.US,D,20181004,000000,19.3353,19.5281,18.8535,18.9055,84645.99641881662,0
+INSW.US,D,20181005,000000,18.7812,18.8785,18.5267,18.8255,72071.53171423696,0
+INSW.US,D,20181008,000000,18.8255,18.9922,18.6135,18.9392,61135.41008817289,0
+INSW.US,D,20181009,000000,18.9392,19.3267,18.9392,19.2467,85966.83919206011,0
+INSW.US,D,20181010,000000,19.186,19.3267,18.5884,18.6058,134913.76533892655,0
+INSW.US,D,20181011,000000,18.4303,18.5489,17.9928,18.0342,118459.77893036968,0
+INSW.US,D,20181012,000000,18.3331,18.7348,17.8772,18.068,88602.29924236421,0
+INSW.US,D,20181015,000000,18.068,18.4217,17.8772,18.308,75541.20825290478,0
+INSW.US,D,20181016,000000,18.4574,18.9922,18.2376,18.8351,95692.10181075893,0
+INSW.US,D,20181017,000000,18.8255,19.1069,18.4911,19.0105,73772.12975457082,0
+INSW.US,D,20181018,000000,18.8785,19.1677,18.4747,18.4833,64375.78085081045,0
+INSW.US,D,20181019,000000,18.6674,18.9662,18.4264,18.8968,174899.089732056,0
+INSW.US,D,20181022,000000,18.7898,18.8217,18.4911,18.6857,100504.41035930767,0
+INSW.US,D,20181023,000000,18.359,18.5451,17.9031,18.466,112559.04613270893,0
+INSW.US,D,20181024,000000,18.5536,18.5536,17.3402,17.3663,80773.73779372472,0
+INSW.US,D,20181025,000000,17.508,17.9909,17.35,17.3847,96300.12527118433,0
+INSW.US,D,20181026,000000,17.3066,18.0593,17.2536,17.9571,110116.57646404249,0
+INSW.US,D,20181029,000000,18.2723,19.4761,18.256,19.0366,252081.75381156727,0
+INSW.US,D,20181030,000000,19.1069,19.3179,18.7282,19.1069,117362.01643697772,0
+INSW.US,D,20181031,000000,19.1069,19.1069,18.8168,18.8968,97260.92684857816,0
+INSW.US,D,20181101,000000,19.0278,19.502,18.8968,19.1069,283077.46171814966,0
+INSW.US,D,20181102,000000,19.1069,19.6263,18.9922,19.1069,229695.90712444053,0
+INSW.US,D,20181105,000000,19.1069,19.1946,18.9306,19.0982,141501.377881989,0
+INSW.US,D,20181106,000000,19.0626,19.5714,19.0009,19.5628,326266.84147952916,0
+INSW.US,D,20181107,000000,18.5354,18.6317,17.1031,17.2275,343663.9905596328,0
+INSW.US,D,20181108,000000,17.2189,17.2189,16.3957,16.5249,220247.67908582886,0
+INSW.US,D,20181109,000000,16.2532,16.2532,15.4002,15.6287,241318.9084959001,0
+INSW.US,D,20181112,000000,15.5573,15.5852,15.2229,15.2932,148356.6867608597,0
+INSW.US,D,20181113,000000,15.4176,15.7328,14.899,15.0128,150888.38854147252,0
+INSW.US,D,20181114,000000,15.1361,15.3646,14.8904,15.1275,110562.73702374347,0
+INSW.US,D,20181115,000000,15.0745,15.3376,15.0128,15.2846,75277.66224787447,0
+INSW.US,D,20181116,000000,15.1631,15.3549,14.8374,14.9868,176641.19108027726,0
+INSW.US,D,20181119,000000,14.899,15.1188,14.4914,14.6513,119347.94971898034,0
+INSW.US,D,20181120,000000,14.4952,14.4952,13.7127,14.1434,486933.40935725014,0
+INSW.US,D,20181121,000000,14.2332,15.1015,14.1434,14.8374,179039.04469297055,0
+INSW.US,D,20181123,000000,14.661,15.2412,14.6089,15.0831,58882.81805305008,0
+INSW.US,D,20181126,000000,15.2229,15.3549,15.0128,15.3212,139483.27953637685,0
+INSW.US,D,20181127,000000,15.3029,16.8748,15.3029,16.8565,111262.06776148826,0
+INSW.US,D,20181128,000000,16.8478,16.9374,16.1819,16.7698,522228.859960084,0
+INSW.US,D,20181129,000000,16.788,17.7779,16.788,16.8844,221120.28613398492,0
+INSW.US,D,20181130,000000,16.7698,17.0858,16.4353,16.9374,163750.2636531156,0
+INSW.US,D,20181203,000000,17.2091,17.3576,16.8055,17.0858,108249.96519218467,0
+INSW.US,D,20181204,000000,16.6897,17.0426,15.9794,16.1202,204991.06310958343,0
+INSW.US,D,20181206,000000,16.0314,16.2175,15.6874,16.2089,164836.6127368443,0
+INSW.US,D,20181207,000000,16.4267,16.6897,16.0759,16.1384,128852.20722322846,0
+INSW.US,D,20181210,000000,15.9274,16.0229,15.4869,15.83,98003.83605960911,0
+INSW.US,D,20181211,000000,16.1202,16.2773,15.83,15.9448,100567.70290382119,0
+INSW.US,D,20181212,000000,16.26,16.6897,16.1202,16.3572,98818.33847673002,0
+INSW.US,D,20181213,000000,16.4903,17.0772,16.2541,16.6214,172728.46672999937,0
+INSW.US,D,20181214,000000,16.3911,16.5808,16.0229,16.1105,215779.8479926783,0
+INSW.US,D,20181217,000000,16.1992,16.4006,15.5216,15.6017,110839.77160382447,0
+INSW.US,D,20181218,000000,15.8117,15.9409,14.926,15.0831,132781.53289665104,0
+INSW.US,D,20181219,000000,15.0918,15.6547,14.8817,15.0311,195034.4195494525,0
+INSW.US,D,20181220,000000,15.0571,15.3029,14.741,14.793,125078.51895435154,0
+INSW.US,D,20181221,000000,14.793,15.2846,14.661,14.6793,294509.54787337343,0
+INSW.US,D,20181224,000000,14.5049,15.0475,14.4335,14.7063,97030.58348985059,0
+INSW.US,D,20181226,000000,14.7574,15.4696,14.741,15.4436,78156.95423196506,0
+INSW.US,D,20181227,000000,15.2412,15.2412,14.318,14.846,167893.33136212107,0
+INSW.US,D,20181228,000000,14.9077,15.271,14.6089,14.7497,81955.5444855734,0
+INSW.US,D,20181231,000000,14.899,14.899,14.4952,14.793,84732.11578266592,0
+INSW.US,D,20190102,000000,14.7063,15.6151,14.5906,15.5487,132378.9508102331,0
+INSW.US,D,20190103,000000,15.5757,15.8571,15.3029,15.6287,92722.54013203186,0
+INSW.US,D,20190104,000000,15.8388,16.4806,15.8388,16.4806,98022.51254815458,0
+INSW.US,D,20190107,000000,16.5163,17.0242,16.5163,16.788,107454.13926361129,0
+INSW.US,D,20190108,000000,17.0242,17.0426,16.5586,16.6646,99054.90733163944,0
+INSW.US,D,20190109,000000,16.7254,17.0511,16.1336,16.1819,108652.54727861288,0
+INSW.US,D,20190110,000000,16.0229,16.0759,15.3212,15.3732,147749.70088314192,0
+INSW.US,D,20190111,000000,15.2229,15.5303,15.1409,15.4002,116675.1366915863,0
+INSW.US,D,20190114,000000,15.3549,15.4522,15.114,15.3549,91085.23463621255,0
+INSW.US,D,20190115,000000,15.3819,15.6238,15.1718,15.3916,34709.21637904183,0
+INSW.US,D,20190116,000000,15.4359,15.7848,15.3646,15.673,44965.721338590534,0
+INSW.US,D,20190117,000000,15.5399,15.8571,15.5352,15.777,66291.15850941629,0
+INSW.US,D,20190118,000000,15.9014,16.2435,15.777,16.2272,86663.05718172633,0
+INSW.US,D,20190122,000000,16.0229,16.1992,15.4002,15.5216,92881.29028466741,0
+INSW.US,D,20190123,000000,15.3212,15.3819,14.846,14.9164,80352.47921875515,0
+INSW.US,D,20190124,000000,14.9868,15.0311,14.767,14.9424,105503.48379330912,0
+INSW.US,D,20190125,000000,15.1015,15.3732,14.9424,15.3212,61736.17046971811,0
+INSW.US,D,20190128,000000,15.0215,15.3549,14.8778,15.3116,64921.54934941551,0
+INSW.US,D,20190129,000000,15.3376,15.4002,15.0831,15.3116,57292.20377859446,0
+INSW.US,D,20190130,000000,15.4002,15.7935,15.2498,15.7154,55299.00741771578,0
+INSW.US,D,20190131,000000,15.724,15.9872,15.671,15.9188,79726.8168524816,0
+INSW.US,D,20190201,000000,15.9274,15.9621,15.7423,15.8117,59270.87398171794,0
+INSW.US,D,20190204,000000,15.7935,15.9872,15.777,15.9534,97938.46834969994,0
+INSW.US,D,20190205,000000,15.9361,15.9872,15.2932,15.3462,68225.21265656865,0
+INSW.US,D,20190206,000000,15.3212,15.3549,14.9597,15.0398,55132.99418620008,0
+INSW.US,D,20190207,000000,14.9597,14.978,14.4509,14.5135,63717.95342093045,0
+INSW.US,D,20190208,000000,14.4509,14.5559,14.0384,14.4335,85595.38458654413,0
+INSW.US,D,20190211,000000,14.4162,14.4952,14.1434,14.4692,122216.86587610192,0
+INSW.US,D,20190212,000000,14.5473,15.4436,14.5473,15.3819,139618.16528698654,0
+INSW.US,D,20190213,000000,15.3732,15.461,14.9424,15.0475,79803.59797205814,0
+INSW.US,D,20190214,000000,15.0215,15.2672,14.9597,15.0398,106256.76883131011,0
+INSW.US,D,20190215,000000,15.1361,15.6547,15.1361,15.5573,106108.39450563639,0
+INSW.US,D,20190219,000000,15.5573,16.4267,15.5169,16.0402,276149.5220504875,0
+INSW.US,D,20190220,000000,16.0661,16.0759,15.1275,15.1631,134759.16551707103,0
+INSW.US,D,20190221,000000,15.1631,15.2653,14.9694,15.2229,122797.91218640229,0
+INSW.US,D,20190222,000000,15.3029,16.1019,15.2151,15.9101,135220.88981722656,0
+INSW.US,D,20190225,000000,15.9361,16.0661,15.3646,15.3646,84682.31181321027,0
+INSW.US,D,20190226,000000,15.3819,15.4436,14.9945,15.1275,107467.62783867534,0
+INSW.US,D,20190227,000000,15.1458,15.1631,14.7246,14.9077,117041.40338361367,0
+INSW.US,D,20190228,000000,14.9164,14.9328,14.4778,14.6176,108390.03885627577,0
+INSW.US,D,20190301,000000,14.741,14.926,14.5559,14.6349,77472.14965196518,0
+INSW.US,D,20190304,000000,14.7149,15.1101,14.6967,15.0031,155725.59907475163,0
+INSW.US,D,20190305,000000,15.1101,15.4002,15.1101,15.3212,133416.5335071973,0
+INSW.US,D,20190306,000000,15.3029,15.3029,14.7246,14.8644,101606.32318348889,0
+INSW.US,D,20190307,000000,14.8557,14.873,14.6349,14.741,70802.56807584169,0
+INSW.US,D,20190308,000000,14.6696,14.8277,14.318,14.741,204718.17886028346,0
+INSW.US,D,20190311,000000,14.82,15.3212,14.82,15.2412,507304.27044686594,0
+INSW.US,D,20190312,000000,16.6039,17.2275,16.417,16.6039,534236.8045121268,0
+INSW.US,D,20190313,000000,16.735,16.9115,16.2859,16.3833,565062.3488563991,0
+INSW.US,D,20190314,000000,16.4093,16.4093,15.9101,16.1384,178079.28069826888,0
+INSW.US,D,20190315,000000,16.1384,16.4806,16.1202,16.3303,519435.6873398448,0
+INSW.US,D,20190318,000000,16.3486,17.1129,16.3486,16.6039,321043.6501829871,0
+INSW.US,D,20190319,000000,16.5943,16.6599,16.1501,16.2358,217835.29931538142,0
+INSW.US,D,20190320,000000,16.1992,16.4093,16.1105,16.2358,471812.7167143148,0
+INSW.US,D,20190321,000000,16.2358,16.2773,16.0131,16.0759,215076.36692414217,0
+INSW.US,D,20190322,000000,15.8117,15.83,15.0648,15.4436,277916.5253834259,0
+INSW.US,D,20190325,000000,15.3646,16.2175,15.3646,15.9448,233540.1510167183,0
+INSW.US,D,20190326,000000,16.0585,16.2194,15.673,15.8117,132721.35310022326,0
+INSW.US,D,20190327,000000,15.7423,15.83,15.4002,15.594,107806.91738058488,0
+INSW.US,D,20190328,000000,15.5487,15.673,15.0571,15.2498,80057.80573281468,0
+INSW.US,D,20190329,000000,15.4089,15.4089,15.0031,15.0571,84249.63982857438,0
+INSW.US,D,20190401,000000,15.1631,15.3462,15.0398,15.1891,82503.38814957309,0
+INSW.US,D,20190402,000000,15.1805,15.2894,14.9328,15.0648,167562.34248178385,0
+INSW.US,D,20190403,000000,15.1891,15.2759,14.6696,15.0398,282532.7308022501,0
+INSW.US,D,20190404,000000,15.0571,15.1101,14.873,14.9694,76800.83364702627,0
+INSW.US,D,20190405,000000,14.9868,15.1496,14.8817,15.1188,260135.47070544984,0
+INSW.US,D,20190408,000000,15.2498,15.9438,15.1978,15.4176,455344.2041480038,0
+INSW.US,D,20190409,000000,15.4176,16.1105,15.3029,15.9361,341241.23496221215,0
+INSW.US,D,20190410,000000,16.0585,16.5163,16.0585,16.4624,512886.46535657375,0
+INSW.US,D,20190411,000000,16.5943,16.9981,16.4903,16.8565,414530.88876268116,0
+INSW.US,D,20190412,000000,16.9635,17.6303,16.9635,17.4733,352563.3373515433,0
+INSW.US,D,20190415,000000,17.5253,17.5783,17.3759,17.4289,170115.8334990228,0
+INSW.US,D,20190416,000000,17.4646,17.5688,16.9374,17.1302,145477.39477677527,0
+INSW.US,D,20190417,000000,17.1918,17.4377,17.1215,17.4289,121509.2344767642,0
+INSW.US,D,20190418,000000,17.4116,17.6487,16.8931,16.9115,193324.48326486134,0
+INSW.US,D,20190422,000000,16.9557,17.2622,16.8055,17.1129,315284.02863210754,0
+INSW.US,D,20190423,000000,17.0946,17.1302,16.5769,16.5943,200445.41331416002,0
+INSW.US,D,20190424,000000,16.5501,17.5688,16.3833,17.0426,224869.07241813454,0
+INSW.US,D,20190425,000000,16.9374,16.9374,16.1105,16.1819,249200.38666208205,0
+INSW.US,D,20190426,000000,16.2175,16.2358,15.673,15.9188,198532.11082094882,0
+INSW.US,D,20190429,000000,16.0131,16.1202,15.8117,15.9014,161377.31202513934,0
+INSW.US,D,20190430,000000,16.0131,16.0314,15.5216,15.6547,222152.68091746772,0
+INSW.US,D,20190501,000000,15.619,15.9621,15.567,15.724,217898.59185988977,0
+INSW.US,D,20190502,000000,15.619,15.9448,15.594,15.6981,420010.3629853888,0
+INSW.US,D,20190503,000000,15.777,16.3215,15.777,16.1549,180483.35980715425,0
+INSW.US,D,20190506,000000,16.0661,16.1992,15.7067,16.1289,164235.85235529803,0
+INSW.US,D,20190507,000000,15.9958,16.1635,15.777,16.1289,229386.70748073971,0
+INSW.US,D,20190508,000000,16.1105,16.5413,16.0402,16.4353,132741.06717146916,0
+INSW.US,D,20190509,000000,16.3486,17.1986,16.3032,17.0695,236947.57259355756,0
+INSW.US,D,20190510,000000,17.0695,17.8232,17.0695,17.6044,249780.3953896923,0
+INSW.US,D,20190513,000000,17.4462,17.7451,17.2449,17.3317,182113.40222409237,0
+INSW.US,D,20190514,000000,17.4829,17.7451,17.4733,17.6931,114254.45625955623,0
+INSW.US,D,20190515,000000,17.6843,17.9754,17.5514,17.7017,479012.5030485868,0
+INSW.US,D,20190516,000000,17.7363,17.9302,17.6228,17.7451,682907.8788301687,0
+INSW.US,D,20190517,000000,17.6303,17.8232,17.0426,17.0695,119276.35651288934,0
+INSW.US,D,20190520,000000,17.0695,17.6044,17.0145,17.3942,137151.83121629315,0
+INSW.US,D,20190521,000000,17.0695,17.5417,17.0695,17.2882,138232.99238653015,0
+INSW.US,D,20190522,000000,17.2189,17.3143,17.1129,17.2189,117351.64061000459,0
+INSW.US,D,20190523,000000,16.9721,17.2314,16.4536,16.6734,167873.61729087518,0
+INSW.US,D,20190524,000000,16.8565,16.8565,16.2685,16.3303,93086.73165866769,0
+INSW.US,D,20190528,000000,16.3745,16.4314,15.9794,16.0229,119939.37185625386,0
+INSW.US,D,20190529,000000,15.83,16.0045,15.619,15.9534,203905.75160855512,0
+INSW.US,D,20190530,000000,15.9448,16.2089,15.3819,15.4966,154114.2331463487,0
+INSW.US,D,20190531,000000,15.3462,15.6373,15.1805,15.6373,164885.37912359848,0
+INSW.US,D,20190603,000000,15.4089,15.8031,15.4089,15.6547,118715.02427383485,0
+INSW.US,D,20190604,000000,15.7684,16.1289,15.645,16.0759,177500.3095533693,0
+INSW.US,D,20190605,000000,16.0759,16.1105,15.7193,15.9014,170481.06260836002,0
+INSW.US,D,20190606,000000,15.9958,16.1549,15.6951,15.8117,125218.59261843235,0
+INSW.US,D,20190607,000000,15.8744,16.1905,15.8744,16.0836,116599.39315471427,0
+INSW.US,D,20190610,000000,16.1722,16.1722,15.5303,15.6373,237868.94602847818,0
+INSW.US,D,20190611,000000,15.8483,16.2272,15.7173,15.9621,156519.34983792424,0
+INSW.US,D,20190612,000000,15.83,15.8388,15.0831,15.1275,196736.0551724919,0
+INSW.US,D,20190613,000000,15.3116,15.3299,15.0918,15.2498,298729.39670195134,0
+INSW.US,D,20190614,000000,15.2586,15.3646,15.0812,15.1805,143976.01261426503,0
+INSW.US,D,20190617,000000,15.1718,15.5216,15.1275,15.512,101573.12053718614,0
+INSW.US,D,20190618,000000,15.6287,15.8483,15.5573,15.594,226621.54959331866,0
+INSW.US,D,20190619,000000,15.6287,15.9014,15.6287,15.7067,190333.13234948347,0
+INSW.US,D,20190620,000000,16.0759,16.3486,15.9101,16.2358,202716.68183782627,0
+INSW.US,D,20190621,000000,16.1722,16.3525,15.83,15.9188,210003.62511864377,0
+INSW.US,D,20190624,000000,15.9101,16.0314,15.4869,15.645,137224.46200507428,0
+INSW.US,D,20190625,000000,15.6017,15.9621,15.5988,15.9534,85091.11939581722,0
+INSW.US,D,20190626,000000,16.0402,16.445,16.0402,16.3833,103730.2549641787,0
+INSW.US,D,20190627,000000,16.417,16.7534,16.417,16.6897,142679.0342430443,0
+INSW.US,D,20190628,000000,16.7698,17.0511,16.6116,16.6897,872307.1867523885,0
+INSW.US,D,20190701,000000,16.866,17.4646,16.814,17.0145,282876.170674951,0
+INSW.US,D,20190702,000000,17.0145,17.1649,16.5769,16.6897,175539.278256094,0
+INSW.US,D,20190703,000000,16.814,16.814,16.2435,16.3215,58159.62291326296,0
+INSW.US,D,20190705,000000,16.3303,16.7437,16.2358,16.7254,95145.29572945656,0
+INSW.US,D,20190708,000000,16.8237,16.866,16.6039,16.6734,123602.03877655829,0
+INSW.US,D,20190709,000000,16.6551,16.6985,16.4903,16.6897,101191.29010470114,0
+INSW.US,D,20190710,000000,16.8478,17.1561,16.735,16.788,305146.84568271396,0
+INSW.US,D,20190711,000000,16.9017,17.0328,16.7698,16.866,223584.5450392878,0
+INSW.US,D,20190712,000000,16.8844,17.266,16.6985,17.0946,292333.7369578354,0
+INSW.US,D,20190715,000000,17.0946,17.0946,16.4353,16.4806,166168.86891975513,0
+INSW.US,D,20190716,000000,16.4267,16.7698,16.2859,16.6039,103850.6145570342,0
+INSW.US,D,20190717,000000,16.5943,16.6985,15.594,15.6113,144649.40378459237,0
+INSW.US,D,20190718,000000,15.6547,15.6547,15.1631,15.4966,215333.68743297728,0
+INSW.US,D,20190719,000000,15.594,15.6817,15.3685,15.4436,213657.99137737587,0
+INSW.US,D,20190722,000000,15.4359,15.4869,15.0128,15.2229,190318.60619172928,0
+INSW.US,D,20190723,000000,15.3376,15.4436,15.1718,15.4089,158596.59039726373,0
+INSW.US,D,20190724,000000,15.4359,15.7328,15.3376,15.7154,131821.76890194937,0
+INSW.US,D,20190725,000000,15.7501,15.7501,15.1101,15.2151,127857.16541682635,0
+INSW.US,D,20190726,000000,15.2672,15.3299,15.0879,15.2846,125990.5541449891,0
+INSW.US,D,20190729,000000,15.2846,15.3819,14.793,14.8644,148607.78177353356,0
+INSW.US,D,20190730,000000,14.7844,14.9945,14.5906,14.9077,128827.30523850115,0
+INSW.US,D,20190731,000000,14.9077,15.3462,14.9077,14.9424,216193.84348878002,0
+INSW.US,D,20190801,000000,14.767,14.9993,14.4335,14.4692,221242.72089222068,0
+INSW.US,D,20190802,000000,14.4692,14.5424,13.9517,14.0471,181776.18784757334,0
+INSW.US,D,20190805,000000,13.8447,13.8447,13.3705,13.4765,202076.49331379856,0
+INSW.US,D,20190806,000000,13.5459,13.8533,13.5199,13.8447,201767.29367009774,0
+INSW.US,D,20190807,000000,13.6867,13.8977,13.3966,13.7127,171032.01902045167,0
+INSW.US,D,20190808,000000,13.7127,14.1839,13.3088,14.0018,466267.87478170823,0
+INSW.US,D,20190809,000000,14.0201,14.1704,13.7387,13.9517,232730.83651307062,0
+INSW.US,D,20190812,000000,13.8447,14.0731,13.6067,13.8533,210159.26252318945,0
+INSW.US,D,20190813,000000,13.8003,14.2485,13.7753,14.2417,142835.70923029038,0
+INSW.US,D,20190814,000000,13.968,14.0982,13.809,14.0548,246722.63918172542,0
+INSW.US,D,20190815,000000,14.0104,14.1223,13.757,14.0018,178839.82881515208,0
+INSW.US,D,20190816,000000,14.0548,14.3362,14.0471,14.0809,143429.2065329544,0
+INSW.US,D,20190819,000000,14.2909,14.6089,14.1261,14.5646,119649.88628379891,0
+INSW.US,D,20190820,000000,14.5376,14.6436,14.4066,14.5743,91533.47036130405,0
+INSW.US,D,20190821,000000,14.7333,14.899,14.6349,14.8557,64904.94802626466,0
+INSW.US,D,20190822,000000,14.926,15.2325,14.8413,14.9945,154716.03111060563,0
+INSW.US,D,20190823,000000,14.8114,15.0215,14.5213,14.5993,128496.31635816394,0
+INSW.US,D,20190826,000000,14.6513,14.8644,14.6176,14.793,101295.04837439756,0
+INSW.US,D,20190827,000000,14.9077,15.5216,14.6254,14.899,297163.684412222,0
+INSW.US,D,20190828,000000,14.9164,15.1545,14.846,14.9868,89498.77069254516,0
+INSW.US,D,20190829,000000,15.1275,15.4176,15.0311,15.1275,89761.27911487919,0
+INSW.US,D,20190830,000000,15.2412,15.3424,15.0398,15.1275,98061.94069063915,0
+INSW.US,D,20190903,000000,14.8644,15.2759,14.7198,15.1978,164630.13378014363,0
+INSW.US,D,20190904,000000,15.3646,15.645,15.2586,15.5487,121131.5543750736,0
+INSW.US,D,20190905,000000,15.724,16.1992,15.6817,15.7501,155831.43250984268,0
+INSW.US,D,20190906,000000,15.777,16.0633,15.645,15.7684,61037.877314657264,0
+INSW.US,D,20190909,000000,15.9188,16.445,15.7684,16.0932,140341.3604267788,0
+INSW.US,D,20190910,000000,16.1819,16.8237,16.1105,16.5943,235044.64592731948,0
+INSW.US,D,20190911,000000,16.6734,16.9374,16.2956,16.5943,180205.2876443626,0
+INSW.US,D,20190912,000000,16.4989,16.866,16.2435,16.6897,207050.66476306756,0
+INSW.US,D,20190913,000000,16.7794,16.866,16.5808,16.6985,310875.33975268435,0
+INSW.US,D,20190916,000000,16.866,17.3402,16.5249,16.6734,459647.0595923359,0
+INSW.US,D,20190917,000000,16.6299,16.8189,16.1289,16.3911,179639.8050745168,0
+INSW.US,D,20190918,000000,16.3032,16.4093,16.0759,16.1384,140059.1379332061,0
+INSW.US,D,20190919,000000,16.1549,16.3032,16.0045,16.1452,144088.07154553788,0
+INSW.US,D,20190920,000000,16.2532,16.3745,15.9101,16.0498,373541.1843188769,0
+INSW.US,D,20190923,000000,15.9448,16.1992,15.9139,16.1384,132426.67961428693,0
+INSW.US,D,20190924,000000,16.1384,16.2175,15.6113,15.7501,314547.34491726157,0
+INSW.US,D,20190925,000000,15.7154,16.4006,15.5573,16.4006,200332.31680019703,0
+INSW.US,D,20190926,000000,16.4093,16.9818,16.4006,16.814,301953.16614143696,0
+INSW.US,D,20190927,000000,16.7534,17.0242,16.5625,16.814,274493.5400661218,0
+INSW.US,D,20190930,000000,17.0772,17.0946,16.7698,16.919,415257.1966505643,0
+INSW.US,D,20191001,000000,17.1215,17.9119,16.9557,17.3847,363769.2304788205,0
+INSW.US,D,20191002,000000,17.2091,17.3663,16.814,17.3229,253457.5884677509,0
+INSW.US,D,20191003,000000,17.3066,17.508,16.919,17.3066,217466.95745795325,0
+INSW.US,D,20191004,000000,17.3942,18.8255,17.3942,18.2289,498183.91854050057,0
+INSW.US,D,20191007,000000,20.1333,21.0229,19.5281,20.9333,1039614.2838906455,0
+INSW.US,D,20191008,000000,20.8369,21.8016,20.648,21.2763,618754.1406765094,0
+INSW.US,D,20191009,000000,21.6821,22.2526,20.6518,21.0739,525138.2418423978,0
+INSW.US,D,20191010,000000,20.942,21.5222,20.3541,21.4518,618880.7257655468,0
+INSW.US,D,20191011,000000,22.3047,23.1211,22.1775,22.3664,698548.4004042968,0
+INSW.US,D,20191014,000000,22.5505,23.2801,22.5062,22.7346,483151.4204268009,0
+INSW.US,D,20191015,000000,22.6198,22.7625,21.7332,21.7862,343146.2367938511,0
+INSW.US,D,20191016,000000,21.6994,22.5428,21.6994,22.0667,248031.0309625991,0
+INSW.US,D,20191017,000000,22.1901,22.5544,21.9085,22.006,311399.31901465816,0
+INSW.US,D,20191018,000000,21.9616,22.5245,21.9616,22.2787,225616.13195995372,0
+INSW.US,D,20191021,000000,22.4357,22.6555,21.5636,21.6368,225652.44735435455,0
+INSW.US,D,20191022,000000,21.6541,22.1544,21.5569,21.7689,331425.7026488727,0
+INSW.US,D,20191023,000000,22.058,23.5692,21.9616,23.2984,461496.03195833834,0
+INSW.US,D,20191024,000000,23.6126,23.6126,22.4001,22.9977,466186.9433313343,0
+INSW.US,D,20191025,000000,22.9187,23.5519,22.5862,23.1393,230338.17081386902,0
+INSW.US,D,20191028,000000,23.2801,23.7282,22.9717,23.0257,162112.95815729524,0
+INSW.US,D,20191029,000000,22.8396,22.9629,22.5456,22.7076,161050.47347560374,0
+INSW.US,D,20191030,000000,22.7173,22.8579,22.3481,22.8213,208638.1662894436,0
+INSW.US,D,20191031,000000,22.8396,22.9717,21.9713,22.085,175414.76833245746,0
+INSW.US,D,20191101,000000,22.0667,22.3664,21.9616,22.2161,430847.91425523785,0
+INSW.US,D,20191104,000000,22.4001,22.6198,22.2922,22.5428,245576.11030156896,0
+INSW.US,D,20191105,000000,22.99,23.148,22.164,22.2161,355269.353025237,0
+INSW.US,D,20191106,000000,22.1813,22.3751,20.9689,21.1627,400628.3182059933,0
+INSW.US,D,20191107,000000,21.286,22.0474,20.2586,20.5574,393276.0072152563,0
+INSW.US,D,20191108,000000,20.5574,21.5925,20.4071,21.392,287552.55589018244,0
+INSW.US,D,20191111,000000,21.1453,22.0484,20.9237,22.0484,293797.7661432547,0
+INSW.US,D,20191112,000000,22.0667,22.936,22.0455,22.4802,248832.0448046539,0
+INSW.US,D,20191113,000000,22.3837,22.6382,22.0233,22.0753,143429.2065329544,0
+INSW.US,D,20191114,000000,22.058,22.6989,22.0367,22.6728,245852.10729895983,0
+INSW.US,D,20191115,000000,22.8396,23.2232,22.5148,22.9534,197202.9673861186,0
+INSW.US,D,20191118,000000,22.8579,22.8667,22.3047,22.5948,113018.69526746369,0
+INSW.US,D,20191119,000000,22.5062,23.0787,22.2971,22.884,159383.07808157467,0
+INSW.US,D,20191120,000000,22.9717,23.7379,22.8916,23.5074,273756.85635127575,0
+INSW.US,D,20191121,000000,23.5345,23.8766,22.9447,23.7445,246207.99816402435,0
+INSW.US,D,20191122,000000,23.8073,23.9614,23.1818,23.7013,258546.93159639396,0
+INSW.US,D,20191125,000000,23.8505,24.3074,23.7282,24.2468,228286.86982195725,0
+INSW.US,D,20191126,000000,24.2468,24.2468,23.3417,23.6665,235674.45862438437,0
+INSW.US,D,20191127,000000,23.762,23.8505,22.6469,23.2261,150576.0761496911,0
+INSW.US,D,20191129,000000,23.2435,23.4516,22.9447,23.2618,95544.76506779077,0
+INSW.US,D,20191202,000000,23.2261,23.2984,22.7895,23.0526,190202.3969296651,0
+INSW.US,D,20191203,000000,22.9187,22.9187,22.4802,22.831,366345.54831539624,0
+INSW.US,D,20191204,000000,22.909,23.5249,22.8146,23.1568,313752.55657137826,0
+INSW.US,D,20191205,000000,23.1905,23.8505,23.0342,23.5692,155784.7412884687,0
+INSW.US,D,20191206,000000,23.7109,24.4395,23.5788,24.3585,409195.6385348662,0
+INSW.US,D,20191209,000000,24.3316,24.5966,23.8323,24.2815,211566.22466028223,0
+INSW.US,D,20191210,000000,24.2815,24.7383,24.2371,24.3672,271597.646758872,0
+INSW.US,D,20191211,000000,24.5543,24.6168,24.2468,24.2978,149126.57312202593,0
+INSW.US,D,20191212,000000,24.2468,24.7123,24.0723,24.2102,231848.89122065203,0
+INSW.US,D,20191213,000000,24.2197,24.5098,23.9914,24.4664,129042.08485677416,0
+INSW.US,D,20191216,000000,24.5618,24.9589,24.5618,24.7123,436326.3508952451,0
+INSW.US,D,20191217,000000,24.8703,25.2906,24.5282,24.7643,233782.94536780953,0
+INSW.US,D,20191218,000000,24.8087,25.0641,24.5966,24.9484,198270.63998131212,0
+INSW.US,D,20191219,000000,24.9204,26.4856,24.9204,26.3874,259167.40604917583,0
+INSW.US,D,20191220,000000,26.0201,26.5126,25.5016,25.5285,478932.6091809234,0
+INSW.US,D,20191223,000000,25.4409,26.0644,25.1518,25.8264,199304.0723474953,0
+INSW.US,D,20191224,000000,25.8533,26.2582,25.6067,25.6866,66753.92039226505,0
+INSW.US,D,20191226,000000,25.5797,26.3737,25.5797,25.731,204045.8252726359,0
+INSW.US,D,20191227,000000,25.81,25.889,25.3879,25.4409,165288.99879272713,0
+INSW.US,D,20191230,000000,25.3974,25.995,25.3974,25.81,325221.9957036827,0
+INSW.US,D,20191231,000000,25.7223,26.3285,25.5797,26.1425,333196.8563126023,0
+INSW.US,D,20200102,000000,26.1782,26.3237,25.9227,26.1955,277938.31462007255,0
+INSW.US,D,20200103,000000,26.2495,26.847,25.9864,26.3535,489236.8429445259,0
+INSW.US,D,20200106,000000,26.4229,26.6514,26.0644,26.3198,398543.8145677715,0
+INSW.US,D,20200107,000000,26.3198,27.0118,26.1512,26.9077,688456.8710935666,0
+INSW.US,D,20200108,000000,27.3819,27.5747,25.8437,26.0644,641145.1752771279,0
+INSW.US,D,20200109,000000,26.1165,26.5309,25.8804,26.1608,649597.3239266474,0
+INSW.US,D,20200110,000000,26.2052,26.2765,25.3879,25.5469,504799.5458163813,0
+INSW.US,D,20200113,000000,25.6423,25.9227,24.957,25.492,420835.2412294808,0
+INSW.US,D,20200114,000000,25.5469,25.7821,24.8009,24.879,448532.4737423955,0
+INSW.US,D,20200115,000000,24.774,24.9204,23.6752,23.9914,951373.0634269023,0
+INSW.US,D,20200116,000000,24.2014,24.3055,22.9534,23.7706,678883.095548618,0
+INSW.US,D,20200117,000000,23.8766,24.3585,23.1818,23.3233,479428.57371007896,0
+INSW.US,D,20200121,000000,23.3591,23.895,23.2801,23.5431,457728.5691856433,0
+INSW.US,D,20200122,000000,23.5345,23.5604,22.9004,23.1124,392153.342737137,0
+INSW.US,D,20200123,000000,22.8916,23.1818,22.006,22.8146,569575.8335882336,0
+INSW.US,D,20200124,000000,22.8059,23.043,21.4518,21.6099,474717.94826582697,0
+INSW.US,D,20200127,000000,21.2937,21.5395,20.6432,21.18,327699.7431840496,0
+INSW.US,D,20200128,000000,21.2233,21.445,21.0556,21.1877,408802.3946927108,0
+INSW.US,D,20200129,000000,21.0836,21.2812,20.6788,20.7145,334297.7315540852,0
+INSW.US,D,20200130,000000,20.5314,20.5314,19.2197,19.6524,517426.9272385054,0
+INSW.US,D,20200131,000000,19.4664,19.7093,19.0896,19.5531,540823.3794724888,0
+INSW.US,D,20200203,000000,19.5531,19.6871,19.1329,19.2813,375808.3025117621,0
+INSW.US,D,20200204,000000,19.5811,20.09,19.397,19.6168,401634.7734220483,0
+INSW.US,D,20200205,000000,19.8163,20.2586,19.8163,20.1516,364191.5266364843,0
+INSW.US,D,20200206,000000,20.0813,20.0813,19.6168,19.6428,1050130.1845244817,0
+INSW.US,D,20200207,000000,19.3807,19.3807,17.8868,17.9841,504673.9983100546,0
+INSW.US,D,20200210,000000,17.8318,18.1759,17.6044,17.8318,287349.18968158297,0
+INSW.US,D,20200211,000000,18.0169,18.6674,18.0169,18.6232,381474.54161991423,0
+INSW.US,D,20200212,000000,18.8871,19.4578,18.7773,19.0896,354572.09745287243,0
+INSW.US,D,20200213,000000,18.9922,19.2563,18.5884,18.6771,219157.17967130884,0
+INSW.US,D,20200214,000000,18.8437,18.9392,18.3677,18.6405,172704.6023279622,0
+INSW.US,D,20200218,000000,18.5451,18.5451,17.9659,18.095,423117.9231628103,0
+INSW.US,D,20200219,000000,18.1402,18.3416,17.9388,18.2896,214840.83565192288,0
+INSW.US,D,20200220,000000,18.2376,18.3331,17.7962,18.095,350088.7026192673,0
+INSW.US,D,20200221,000000,18.0506,18.0506,17.4829,17.7875,401436.59512692,0
+INSW.US,D,20200224,000000,17.0695,17.0695,16.6252,16.8055,301301.56420773576,0
+INSW.US,D,20200225,000000,16.9721,16.9721,16.3833,16.445,349487.942237721,0
+INSW.US,D,20200226,000000,16.5413,17.0145,16.2859,16.4267,291919.74146173365,0
+INSW.US,D,20200227,000000,16.0498,17.1379,15.8685,16.4719,390541.97680873406,0
+INSW.US,D,20200228,000000,16.0759,17.4733,16.0131,17.4733,755060.3419947643,0
+INSW.US,D,20200302,000000,17.5688,18.4217,17.35,18.3861,1046139.6414719514,0
+INSW.US,D,20200303,000000,18.2723,18.8968,17.5253,18.0863,748013.0803169471,0
+INSW.US,D,20200304,000000,19.3083,19.5628,16.9557,17.297,675384.3666944419,0
+INSW.US,D,20200305,000000,16.9278,17.0858,15.4744,16.0836,880099.4328066343,0
+INSW.US,D,20200306,000000,15.645,17.4289,15.4696,17.1031,555139.9455252785,0
+INSW.US,D,20200309,000000,16.682,18.3156,16.2956,17.5158,947710.3965065875,0
+INSW.US,D,20200310,000000,17.9571,20.0119,17.8772,19.4134,1056529.9945994401,0
+INSW.US,D,20200311,000000,19.0539,19.8615,18.3243,19.0192,854900.6994280225,0
+INSW.US,D,20200312,000000,17.8144,20.6336,17.4511,18.6154,905050.1839206736,0
+INSW.US,D,20200313,000000,19.9945,20.9603,18.9132,20.5912,951000.5712386828,0
+INSW.US,D,20200316,000000,18.2752,18.8564,16.5654,17.1649,674336.4081704941,0
+INSW.US,D,20200317,000000,17.6053,17.8791,16.4161,17.7567,887459.0068762329,0
+INSW.US,D,20200318,000000,16.7071,17.6998,13.7965,14.6022,837740.1192028284,0
+INSW.US,D,20200319,000000,14.5318,17.456,13.1141,16.7244,625442.3987411815,0
+INSW.US,D,20200320,000000,16.9625,17.2882,15.2017,15.3511,642231.5243608565,0
+INSW.US,D,20200323,000000,15.5988,17.1129,14.9096,16.4614,590627.3489270486,0
+INSW.US,D,20200324,000000,16.9008,18.1875,16.9008,18.0892,383277.8603472533,0
+INSW.US,D,20200325,000000,18.0535,18.9006,16.7784,16.8468,458051.2574043978,0
+INSW.US,D,20200326,000000,17.4039,18.7156,17.0396,18.3532,385211.9144944006,0
+INSW.US,D,20200327,000000,18.0448,20.4061,17.721,20.0023,631089.9613607881,0
+INSW.US,D,20200330,000000,22.0011,22.4579,20.2673,21.1019,1034425.3328232166,0
+INSW.US,D,20200331,000000,21.8499,21.8499,20.3792,21.0402,635318.1108509384,0
+INSW.US,D,20200401,000000,20.8378,21.8238,20.2924,20.7232,457947.49913469725,0
+INSW.US,D,20200402,000000,20.6972,20.8205,16.099,19.3141,1255265.4716290091,0
+INSW.US,D,20200403,000000,18.9614,19.8866,17.6583,18.0034,445334.6438703376,0
+INSW.US,D,20200406,000000,18.5663,19.4105,18.1787,18.4688,653800.5714320703,0
+INSW.US,D,20200407,000000,18.7069,18.9055,17.1466,17.5002,745562.3099867083,0
+INSW.US,D,20200408,000000,17.6767,18.6259,17.3769,17.4829,909980.7768966801,0
+INSW.US,D,20200409,000000,17.9494,20.4504,16.3891,20.3097,1190164.4204729807,0
+INSW.US,D,20200413,000000,20.7058,21.7448,18.943,19.2775,739159.3871637102,0
+INSW.US,D,20200414,000000,19.8153,20.7502,19.6852,20.6788,385563.65502867376,0
+INSW.US,D,20200415,000000,20.2673,20.9979,20.063,20.4417,621213.2116683308,0
+INSW.US,D,20200416,000000,20.5652,21.207,20.2133,20.4591,540519.3677422797,0
+INSW.US,D,20200417,000000,20.6085,21.2157,20.6085,21.1202,402710.74667880393,0
+INSW.US,D,20200420,000000,21.9308,22.7934,21.1116,22.7404,978523.4898585167,0
+INSW.US,D,20200421,000000,23.6473,24.6505,22.5746,23.2511,912729.3334609461,0
+INSW.US,D,20200422,000000,23.9567,24.4048,23.1181,24.0346,800444.2091602478,0
+INSW.US,D,20200423,000000,24.88,24.9985,22.3798,23.1721,789546.478093971,0
+INSW.US,D,20200424,000000,23.2425,23.6424,22.3876,23.0045,406758.35677968117,0
+INSW.US,D,20200427,000000,24.1321,25.0572,23.788,24.9147,1347974.5231859132,0
+INSW.US,D,20200428,000000,25.7261,25.8052,23.2328,23.9201,616028.4109315699,0
+INSW.US,D,20200429,000000,23.683,23.6915,21.6301,21.7207,871433.5421215423,0
+INSW.US,D,20200430,000000,21.4721,22.5206,20.7415,21.312,891717.2462646022,0
+INSW.US,D,20200501,000000,20.9881,22.0011,20.7145,21.0749,641030.0035977641,0
+INSW.US,D,20200504,000000,21.182,22.431,20.8205,22.3615,579114.3313214713,0
+INSW.US,D,20200505,000000,22.749,22.7934,19.7285,19.8239,980035.2478480003,0
+INSW.US,D,20200506,000000,19.8769,20.222,18.2317,18.3108,865339.8189422244,0
+INSW.US,D,20200507,000000,18.4949,19.1465,17.9591,18.9257,1105083.6769041326,0
+INSW.US,D,20200508,000000,18.9344,19.3594,18.6193,19.2178,534457.8096265816,0
+INSW.US,D,20200511,000000,18.892,19.8595,18.2935,19.5252,921177.3317796744,0
+INSW.US,D,20200512,000000,19.368,19.7507,18.9316,19.05,431643.74018382153,0
+INSW.US,D,20200513,000000,18.943,19.7015,18.5306,19.3941,399769.19973290124,0
+INSW.US,D,20200514,000000,19.0144,19.1907,18.1249,18.3802,452639.22605700017,0
+INSW.US,D,20200515,000000,18.3436,18.8564,17.8203,18.7599,424220.87356968364,0
+INSW.US,D,20200518,000000,18.892,19.0057,18.1527,18.3358,517540.02375247865,0
+INSW.US,D,20200519,000000,18.4872,18.5663,17.9224,17.9321,420581.033468716,0
+INSW.US,D,20200520,000000,18.0621,19.2178,18.0535,18.4872,518325.4738540892,0
+INSW.US,D,20200521,000000,19.2341,19.2775,18.5133,19.0771,514320.40464377403,0
+INSW.US,D,20200522,000000,19.0771,19.1995,18.0034,18.9614,282025.35286343127,0
+INSW.US,D,20200526,000000,19.3778,20.1506,19.0771,19.7806,415314.26369890117,0
+INSW.US,D,20200527,000000,20.0023,20.8022,19.5338,20.7328,416798.00695556635,0
+INSW.US,D,20200528,000000,20.7858,21.1337,19.1648,19.2437,304630.1294996121,0
+INSW.US,D,20200529,000000,18.9797,20.1064,18.9797,19.9762,416751.3157342027,0
+INSW.US,D,20200601,000000,20.1411,21.0238,20.0803,20.4417,497402.6187696917,0
+INSW.US,D,20200602,000000,19.8153,19.9926,18.5836,18.8486,676246.5979156247,0
+INSW.US,D,20200603,000000,19.103,19.103,18.1875,18.2752,586069.2481392616,0
+INSW.US,D,20200604,000000,17.8164,18.0795,17.2797,18.0362,760176.6622735251,0
+INSW.US,D,20200605,000000,18.3282,19.1677,18.2453,19.0886,615641.3925855963,0
+INSW.US,D,20200608,000000,19.3083,20.6163,19.29,20.5988,457134.0343002788,0
+INSW.US,D,20200609,000000,20.1295,20.5988,19.1677,20.4215,394371.6945432577,0
+INSW.US,D,20200610,000000,20.2981,20.3164,18.8062,18.8766,371702.58777984756,0
+INSW.US,D,20200611,000000,18.1249,18.5595,17.4723,17.4897,362909.0744230281,0
+INSW.US,D,20200612,000000,18.2058,18.2058,17.0483,17.5688,322098.87178580667,0
+INSW.US,D,20200615,000000,16.9769,17.8154,16.7032,17.4107,389028.14365386014,0
+INSW.US,D,20200616,000000,18.0274,18.0274,17.2064,17.5408,356369.1906840297,0
+INSW.US,D,20200617,000000,17.3653,17.5243,16.3052,16.3418,413246.3613838344,0
+INSW.US,D,20200618,000000,16.1915,16.6676,16.1462,16.5519,292763.2961943711,0
+INSW.US,D,20200619,000000,16.5703,16.6145,15.9264,16.3322,408692.41092683864,0
+INSW.US,D,20200622,000000,16.1645,16.1645,15.4137,15.5101,319098.1826261766,0
+INSW.US,D,20200623,000000,15.7404,15.7404,15.3087,15.5371,276420.331134397,0
+INSW.US,D,20200624,000000,15.3693,15.3945,14.5376,14.8846,338973.0791866266,0
+INSW.US,D,20200625,000000,14.8297,14.9318,14.4066,14.7255,261463.57655756935,0
+INSW.US,D,20200626,000000,14.6195,14.6195,14.0711,14.1772,501954.49406128656,0
+INSW.US,D,20200629,000000,14.5376,15.432,14.4432,15.272,360455.19134469837,0
+INSW.US,D,20200630,000000,15.1584,15.3347,14.1772,14.4335,358348.8984698505,0
+INSW.US,D,20200701,000000,14.4432,15.2374,14.4432,15.14,262162.90729533473,0
+INSW.US,D,20200702,000000,15.4571,15.4571,13.8764,13.8938,400639.7316156565,0
+INSW.US,D,20200706,000000,14.1415,14.7082,13.9574,14.6368,442262.36150460626,0
+INSW.US,D,20200707,000000,14.5376,14.5829,13.8669,13.8852,232530.58305256205,0
+INSW.US,D,20200708,000000,13.9574,14.4692,13.9121,14.1859,232171.5794394066,0
+INSW.US,D,20200709,000000,14.2042,14.2312,13.383,13.4717,322890.54738359904,0
+INSW.US,D,20200710,000000,13.5758,14.8297,13.4823,14.5926,468275.59730033705,0
+INSW.US,D,20200713,000000,14.5743,14.9106,14.0625,14.2399,453851.1226470658,0
+INSW.US,D,20200714,000000,14.2562,14.7516,14.1415,14.7082,226462.7994406821,0
+INSW.US,D,20200715,000000,14.9819,15.4137,14.7169,14.9819,392214.56011625484,0
+INSW.US,D,20200716,000000,14.8923,15.0166,14.4432,14.4952,204028.18636680112,0
+INSW.US,D,20200717,000000,14.4605,14.9289,14.4605,14.5926,255966.46342902695,0
+INSW.US,D,20200720,000000,14.5743,14.7428,14.1512,14.5926,255526.52836551805,0
+INSW.US,D,20200721,000000,14.6195,14.9453,14.4066,14.4778,230103.67712435016,0
+INSW.US,D,20200722,000000,14.2225,14.5213,14.0095,14.4875,349337.49274666706,0
+INSW.US,D,20200723,000000,14.5473,15.4841,14.5299,15.1217,215534.97847619653,0
+INSW.US,D,20200724,000000,15.0166,15.5274,15.0031,15.1314,264842.9834016007,0
+INSW.US,D,20200727,000000,15.0686,15.2807,14.8036,15.1217,147103.28686292208,0
+INSW.US,D,20200728,000000,14.9453,15.3173,14.9106,15.2537,130113.90778273842,0
+INSW.US,D,20200729,000000,15.3347,15.8368,15.2672,15.8021,179391.82280994413,0
+INSW.US,D,20200730,000000,15.5823,15.5823,15.0166,15.2807,171135.77729014194,0
+INSW.US,D,20200731,000000,15.299,15.352,14.8036,15.2537,210401.01929158028,0
+INSW.US,D,20200803,000000,15.2807,15.352,14.955,15.0957,206290.11664619463,0
+INSW.US,D,20200804,000000,15.1314,15.7134,15.1053,15.4398,208698.34608586106,0
+INSW.US,D,20200805,000000,15.9091,15.9091,15.166,15.3693,236631.10987098483,0
+INSW.US,D,20200806,000000,15.432,15.6402,15.1679,15.2451,250240.04452445733,0
+INSW.US,D,20200807,000000,15.8474,16.2783,15.0166,15.3607,571194.4625954981,0
+INSW.US,D,20200810,000000,15.4398,15.5728,14.9685,15.3173,298096.4712568059,0
+INSW.US,D,20200811,000000,15.5458,16.5017,15.4841,15.8021,330232.48254736286,0
+INSW.US,D,20200812,000000,16.1298,16.4382,16.0661,16.3505,173716.24545750898,0
+INSW.US,D,20200813,000000,16.1828,16.6502,16.0844,16.3852,248434.6506317174,0
+INSW.US,D,20200814,000000,16.1549,16.9423,16.1549,16.8276,158577.91390871824,0
+INSW.US,D,20200817,000000,16.8276,16.8276,16.3582,16.4652,152233.09571674702,0
+INSW.US,D,20200818,000000,16.4025,16.6145,16.1211,16.2532,136260.54767959157,0
+INSW.US,D,20200819,000000,16.1828,16.1828,15.3173,15.7318,291075.1491463958,0
+INSW.US,D,20200820,000000,15.6441,16.1211,15.6441,15.8918,166891.026476847,0
+INSW.US,D,20200821,000000,15.7318,15.8918,15.3973,15.7491,278460.2187166455,0
+INSW.US,D,20200824,000000,15.8109,15.8109,15.4079,15.6441,146729.75709202277,0
+INSW.US,D,20200825,000000,15.7752,16.2098,15.7404,16.1211,202828.74076909915,0
+INSW.US,D,20200826,000000,15.9872,15.9872,15.326,15.379,224908.50056061603,0
+INSW.US,D,20200827,000000,15.3173,15.4185,14.4432,14.5299,303306.1739782838,0
+INSW.US,D,20200828,000000,14.7353,14.9733,14.4875,14.955,264385.40943224676,0
+INSW.US,D,20200831,000000,14.9453,15.2498,14.6099,14.9819,247125.22126814333,0
+INSW.US,D,20200901,000000,14.8036,14.871,14.1859,14.2312,224123.0504590158,0
+INSW.US,D,20200902,000000,14.2139,14.3275,13.9574,14.2225,267439.01530942234,0
+INSW.US,D,20200903,000000,14.1512,14.3092,13.8149,13.8322,251318.09294660343,0
+INSW.US,D,20200904,000000,13.9912,14.0538,13.3734,13.9392,215616.9475092607,0
+INSW.US,D,20200908,000000,13.5922,14.2842,13.5478,14.0972,274022.4775217037,0
+INSW.US,D,20200909,000000,14.1251,14.3294,14.0269,14.0452,166241.49970854653,0
+INSW.US,D,20200910,000000,14.0452,14.8788,13.9255,14.6832,357384.98414436786,0
+INSW.US,D,20200911,000000,14.7382,15.7029,14.7382,14.9675,277901.9992256717,0
+INSW.US,D,20200914,000000,14.9936,15.6498,14.9279,15.5071,157039.17876911702,0
+INSW.US,D,20200915,000000,15.8089,15.8089,14.7892,14.9406,267625.7801948771,0
+INSW.US,D,20200916,000000,15.0205,15.4456,14.9858,15.2151,270341.13411284355,0
+INSW.US,D,20200917,000000,15.1091,15.4456,14.8422,14.9492,176048.73136030335,0
+INSW.US,D,20200918,000000,15.0205,15.0205,14.5406,14.6475,337147.97122266126,0
+INSW.US,D,20200921,000000,14.3902,14.4268,13.5353,13.5835,283547.4866798878,0
+INSW.US,D,20200922,000000,13.6105,13.6904,12.9021,13.0785,324061.9782484725,0
+INSW.US,D,20200923,000000,13.0245,13.0611,12.5735,12.7498,361925.4460262995,0
+INSW.US,D,20200924,000000,12.8125,12.8125,12.3441,12.5735,233029.66032980854,0
+INSW.US,D,20200925,000000,12.5464,12.9195,12.5464,12.7952,136034.3546516553,0
+INSW.US,D,20200928,000000,12.8482,13.0785,12.4492,12.7412,295283.58456531045,0
+INSW.US,D,20200929,000000,12.8924,13.1093,12.4973,12.8482,190581.1146140561,0
+INSW.US,D,20200930,000000,13.0159,13.3849,12.8751,12.9551,195928.815834245,0
+INSW.US,D,20201001,000000,12.9793,13.222,12.7498,13.1941,138791.211877504,0
+INSW.US,D,20201002,000000,12.9725,13.3715,12.8482,13.3541,119486.98580037104,0
+INSW.US,D,20201005,000000,13.3976,14.0884,13.3976,14.0269,208666.18102225152,0
+INSW.US,D,20201006,000000,14.1869,14.2322,13.4862,13.5651,185853.88784666965,0
+INSW.US,D,20201007,000000,13.6904,13.8495,13.4601,13.5478,195702.62280630873,0
+INSW.US,D,20201008,000000,13.6105,14.0972,13.3888,14.0181,287801.57573746576,0
+INSW.US,D,20201009,000000,14.2745,14.5858,13.8938,13.9574,153763.53019478623,0
+INSW.US,D,20201012,000000,13.8408,13.9304,13.2471,13.6558,193478.04550400618,0
+INSW.US,D,20201013,000000,13.3888,13.7434,13.3175,13.4601,143168.77327601807,0
+INSW.US,D,20201014,000000,13.5045,14.3555,13.5045,14.0095,162092.20650335925,0
+INSW.US,D,20201015,000000,13.7965,14.3506,13.6904,14.2485,154711.88077980408,0
+INSW.US,D,20201016,000000,14.0095,14.4085,13.8139,13.8322,140440.968365688,0
+INSW.US,D,20201019,000000,13.5739,13.7792,13.1498,13.1595,202901.37155788028,0
+INSW.US,D,20201020,000000,13.2636,13.2636,12.9793,13.0785,154820.8269629963,0
+INSW.US,D,20201021,000000,12.6447,12.8212,12.4934,12.6447,285479.4656616445,0
+INSW.US,D,20201022,000000,12.6977,13.0611,12.6004,13.0428,244933.84661214045,0
+INSW.US,D,20201023,000000,12.8577,12.9021,12.2987,12.5281,358955.88434757857,0
+INSW.US,D,20201026,000000,12.1649,12.4047,11.4574,12.3614,341233.9718833299,0
+INSW.US,D,20201027,000000,12.2448,12.3441,12.0241,12.1291,404033.664617442,0
+INSW.US,D,20201028,000000,11.7841,11.9037,11.4025,11.4391,339608.0797971831,0
+INSW.US,D,20201029,000000,11.4391,12.0511,11.0305,11.9874,222506.49661713143,0
+INSW.US,D,20201030,000000,11.9354,12.0241,11.656,12.0058,256974.99381048282,0
+INSW.US,D,20201102,000000,12.2014,12.6004,12.0858,12.3691,221012.37753350337,0
+INSW.US,D,20201103,000000,12.5647,12.7682,12.1474,12.3517,224838.9825199258,0
+INSW.US,D,20201104,000000,12.2189,12.4443,11.8902,12.1205,187497.4188386615,0
+INSW.US,D,20201105,000000,12.2274,13.3088,12.2274,13.1941,368955.0687982716,0
+INSW.US,D,20201106,000000,14.0972,14.0972,12.8394,12.9021,235895.4637388392,0
+INSW.US,D,20201109,000000,13.8495,14.3294,13.4862,13.9035,376727.6007812819,0
+INSW.US,D,20201110,000000,14.1339,14.7892,13.8852,14.6215,259289.84080742183,0
+INSW.US,D,20201111,000000,14.6658,14.6658,13.9661,14.2148,182168.39410702843,0
+INSW.US,D,20201112,000000,14.0799,14.0884,13.1411,13.6191,190594.6031891202,0
+INSW.US,D,20201113,000000,13.7965,14.1695,13.6105,14.1251,181495.00293670106,0
+INSW.US,D,20201116,000000,14.5328,15.0561,14.4268,15.0021,301904.3997546828,0
+INSW.US,D,20201117,000000,14.7718,15.6421,14.3632,15.1448,285131.8754581626,0
+INSW.US,D,20201118,000000,15.2151,15.5526,14.5772,14.6562,203146.2410743723,0
+INSW.US,D,20201119,000000,14.5772,15.0205,14.2407,14.9588,155205.77014356916,0
+INSW.US,D,20201120,000000,14.7892,15.2951,14.6388,15.1265,154779.32365510377,0
+INSW.US,D,20201123,000000,15.2498,15.9699,15.2498,15.7029,231514.7895922239,0
+INSW.US,D,20201124,000000,16.0219,16.0749,15.1265,15.3665,370039.3427166098,0
+INSW.US,D,20201125,000000,15.3569,15.6594,14.7198,15.5708,196224.52690289202,0
+INSW.US,D,20201127,000000,15.5342,15.9611,15.2239,15.7472,73194.19619235829,0
+INSW.US,D,20201130,000000,15.4725,15.5159,14.6128,14.9762,294817.70993437385,0
+INSW.US,D,20201201,000000,15.2951,15.8359,14.9406,15.0118,280131.76444145566,0
+INSW.US,D,20201202,000000,14.9762,15.323,14.7815,14.9145,146959.06286804998,0
+INSW.US,D,20201203,000000,14.8075,15.4011,14.8075,15.3135,102345.08206373159,0
+INSW.US,D,20201204,000000,15.5255,16.6695,15.5255,16.2783,208694.19575506976,0
+INSW.US,D,20201207,000000,16.3678,16.6348,16.2002,16.3148,180569.47917099943,0
+INSW.US,D,20201208,000000,16.2098,16.7071,16.2098,16.3148,116654.38503764004,0
+INSW.US,D,20201209,000000,16.3148,16.5625,16.0661,16.2282,131555.1101488312,0
+INSW.US,D,20201210,000000,16.1462,17.2585,16.1462,17.1774,198314.2184545849,0
+INSW.US,D,20201211,000000,16.9827,17.2045,16.5297,16.5992,116090.97763319503,0
+INSW.US,D,20201214,000000,16.4585,16.5501,15.4996,15.5582,189771.80011042897,0
+INSW.US,D,20201215,000000,15.6749,15.9689,15.3376,15.807,150000.21775287215,0
+INSW.US,D,20201216,000000,15.9342,15.9689,15.4792,15.5409,125137.66116806862,0
+INSW.US,D,20201217,000000,15.6219,15.6576,15.301,15.5313,112075.532595917,0
+INSW.US,D,20201218,000000,15.5679,15.7462,15.194,15.194,338429.38585341716,0
+INSW.US,D,20201221,000000,14.7236,14.9444,14.0519,14.4201,243112.8889789665,0
+INSW.US,D,20201222,000000,14.2774,14.2774,13.7348,13.9044,258784.5380339935,0
+INSW.US,D,20201223,000000,14.0558,15.2123,14.0471,14.714,163987.8700907254,0
+INSW.US,D,20201224,000000,14.7757,14.8566,14.2957,14.7236,71204.11257956948,0
+INSW.US,D,20201228,000000,14.9357,14.9357,14.3584,14.4481,119090.62921013495,0
+INSW.US,D,20201229,000000,14.5444,14.5444,14.0201,14.4027,116670.98636080528,0
+INSW.US,D,20201230,000000,14.5001,14.7053,14.1801,14.5714,182491.08232579325,0
+INSW.US,D,20201231,000000,14.5897,14.9357,14.4114,14.527,173493.16517767392,0
+INSW.US,D,20210104,000000,14.794,15.5679,14.6427,15.4349,174738.26441403918,0
+INSW.US,D,20210105,000000,15.4427,15.8705,15.1226,15.167,187095.87433493373,0
+INSW.US,D,20210106,000000,15.513,15.9601,15.3193,15.4079,217401.58974804406,0
+INSW.US,D,20210107,000000,15.4427,16.4035,15.3723,16.2184,174023.36993581927,0
+INSW.US,D,20210108,000000,16.1915,17.2401,16.1144,16.5297,184099.335506095,0
+INSW.US,D,20210111,000000,16.0479,16.0816,15.3723,15.9342,197596.21122827407,0
+INSW.US,D,20210112,000000,16.2367,17.348,16.2367,16.8844,234308.99979517388,0
+INSW.US,D,20210113,000000,16.9374,16.9827,16.2869,16.4402,102380.35987542896,0
+INSW.US,D,20210114,000000,16.5808,17.321,16.5221,16.8478,94111.8633632744,0
+INSW.US,D,20210115,000000,16.4585,16.7918,15.9601,16.0739,103093.17918825218,0
+INSW.US,D,20210119,000000,16.2965,16.5732,15.4966,15.6219,253741.88612672442,0
+INSW.US,D,20210120,000000,15.8975,15.8975,15.1853,15.3636,150473.35546269096,0
+INSW.US,D,20210121,000000,15.4427,15.4841,14.8923,15.1226,150668.4210097181,0
+INSW.US,D,20210122,000000,14.8287,15.354,14.6378,15.3279,165805.71497581867,0
+INSW.US,D,20210125,000000,15.301,15.3452,14.8739,15.2557,164667.48675723458,0
+INSW.US,D,20210126,000000,15.2739,15.8339,15.114,15.2209,160611.57599478497,0
+INSW.US,D,20210127,000000,14.7757,14.9194,14.3747,14.5087,192355.38102587665,0
+INSW.US,D,20210128,000000,14.6166,14.6601,14.2427,14.3584,232893.73699650876,0
+INSW.US,D,20210129,000000,14.3411,14.9357,14.1618,14.2427,216530.02028258838,0
+INSW.US,D,20210201,000000,14.234,14.3044,13.7444,14.0471,262718.01403821766,0
+INSW.US,D,20210202,000000,14.234,14.4827,14.0558,14.3747,199779.2852227046,0
+INSW.US,D,20210203,000000,14.2957,15.061,14.2957,14.9724,185619.39415715076,0
+INSW.US,D,20210204,000000,14.9279,15.1853,14.6869,14.8209,231454.60979580646,0
+INSW.US,D,20210205,000000,15.061,15.7982,14.954,15.7626,226091.34483517334,0
+INSW.US,D,20210208,000000,15.9852,16.7244,15.9419,16.5462,312924.56557919533,0
+INSW.US,D,20210209,000000,16.4854,16.921,16.2609,16.6975,162037.2146204232,0
+INSW.US,D,20210210,000000,16.7525,17.2585,16.6638,17.1168,207746.882752742,0
+INSW.US,D,20210211,000000,17.1688,17.2218,16.5201,16.8844,166556.9248484189,0
+INSW.US,D,20210212,000000,16.8314,18.1932,16.8006,17.9253,275075.6239591225,0
+INSW.US,D,20210216,000000,18.4679,18.9797,17.8,18.7175,289858.06464285904,0
+INSW.US,D,20210217,000000,18.7253,18.7253,17.802,18.0227,159669.45090593866,0
+INSW.US,D,20210218,000000,18.0496,18.281,17.0088,17.1774,214976.75898522267,0
+INSW.US,D,20210219,000000,17.2401,17.7567,17.2401,17.614,179132.42713569792,0
+INSW.US,D,20210222,000000,17.695,17.96,17.3653,17.3827,162408.669225932,0
+INSW.US,D,20210223,000000,17.3557,17.3557,16.0826,16.5201,276732.64352618874,0
+INSW.US,D,20210224,000000,16.7871,16.9278,16.3322,16.6175,237678.0308122321,0
+INSW.US,D,20210225,000000,16.6522,16.8565,16.1866,16.2783,202084.7939753709,0
+INSW.US,D,20210226,000000,16.3505,16.3505,15.247,15.4253,173694.45622087258,0
+INSW.US,D,20210301,000000,15.8792,15.9852,15.4484,15.6845,176517.71873933083,0
+INSW.US,D,20210302,000000,15.8435,16.2532,15.5582,16.0113,245253.4220828041,0
+INSW.US,D,20210303,000000,16.1192,16.8931,15.9689,16.5905,248960.70505909203,0
+INSW.US,D,20210304,000000,16.6435,16.8642,15.4744,15.7723,327270.18394750357,0
+INSW.US,D,20210305,000000,16.1105,16.4854,15.5679,16.4671,290727.5589429139,0
+INSW.US,D,20210308,000000,16.6792,17.4357,16.4585,17.374,360170.8936857351,0
+INSW.US,D,20210309,000000,17.4357,17.6767,16.3948,16.3948,208655.8051952784,0
+INSW.US,D,20210310,000000,16.3678,17.4666,16.2435,17.4299,239872.51821632587,0
+INSW.US,D,20210311,000000,17.7519,18.1441,17.3143,17.9764,293296.6137006074,0
+INSW.US,D,20210312,000000,17.4136,17.6631,16.3678,17.4387,450544.3465918259,0
+INSW.US,D,20210315,000000,17.4299,19.3672,17.4299,19.1175,355256.90203288355,0
+INSW.US,D,20210316,000000,18.9036,19.3768,18.0719,19.1175,337844.18921232544,0
+INSW.US,D,20210317,000000,18.3484,19.8124,18.226,19.2601,347196.95964280894,0
+INSW.US,D,20210318,000000,19.1271,19.984,18.4024,18.4747,269555.6840112433,0
+INSW.US,D,20210319,000000,18.7783,18.7783,17.6902,18.4747,535447.663519492,0
+INSW.US,D,20210322,000000,18.493,18.5373,17.9214,17.9764,140191.94851840468,0
+INSW.US,D,20210323,000000,17.5456,17.8222,16.7534,16.8585,159734.81861583758,0
+INSW.US,D,20210324,000000,17.1717,17.7335,16.948,16.948,170150.07372803314,0
+INSW.US,D,20210325,000000,16.9394,17.1717,16.3862,16.948,268003.4602965677,0
+INSW.US,D,20210326,000000,17.3952,18.2704,17.135,17.8589,280503.21904697473,0
+INSW.US,D,20210329,000000,18.5199,18.6616,16.1366,16.2965,342739.5043766315,0
+INSW.US,D,20210330,000000,16.1549,16.7486,15.9755,16.3862,264336.6430454822,0
+INSW.US,D,20210331,000000,17.3596,17.4387,16.0816,17.296,690327.6326962054,0
+INSW.US,D,20210401,000000,17.5909,17.5909,16.8064,17.0289,694868.0945781473,0
+INSW.US,D,20210405,000000,17.0829,17.5726,16.5548,17.4136,718898.5098399767,0
+INSW.US,D,20210406,000000,17.5726,17.6179,17.3509,17.4926,334994.98712644976,0
+INSW.US,D,20210407,000000,17.4569,17.6179,17.162,17.5542,278114.7036785542,0
+INSW.US,D,20210408,000000,17.6719,17.9129,17.4136,17.7692,269665.66777711536,0
+INSW.US,D,20210409,000000,17.6719,17.7027,16.9567,17.0917,228963.3737403755,0
+INSW.US,D,20210412,000000,17.0289,17.1534,15.8147,15.8956,396624.28657837847,0
+INSW.US,D,20210413,000000,15.9052,15.9052,15.0021,15.2354,315113.8650698077,0
+INSW.US,D,20210414,000000,15.3511,16.2089,15.2615,15.9052,295078.14319131017,0
+INSW.US,D,20210415,000000,15.9582,16.0373,15.5467,15.7442,175656.52510084832,0
+INSW.US,D,20210416,000000,16.1183,16.1819,15.6547,16.073,213237.77038510263,0
+INSW.US,D,20210419,000000,16.1,16.9134,15.9052,16.7168,302161.72026352823,0
+INSW.US,D,20210420,000000,16.761,16.761,16.1095,16.4585,278535.96225351753,0
+INSW.US,D,20210421,000000,16.4854,17.0463,16.1095,16.975,250551.31933353838,0
+INSW.US,D,20210422,000000,17.0107,17.0734,16.4314,16.4402,189431.472985819,0
+INSW.US,D,20210423,000000,16.5115,16.5548,15.7963,15.7963,363714.2385958845,0
+INSW.US,D,20210426,000000,15.8773,16.1269,15.6373,15.8685,188358.61247715438,0
+INSW.US,D,20210427,000000,15.8685,15.9225,15.5833,15.7347,209837.611887125,0
+INSW.US,D,20210428,000000,15.7442,16.3862,15.6633,16.2869,154153.6612888405,0
+INSW.US,D,20210429,000000,16.5297,16.9567,16.1366,16.2175,172717.05332033613,0
+INSW.US,D,20210430,000000,16.0555,16.2435,15.752,15.779,199118.3450447306,0
+INSW.US,D,20210503,000000,16.02,16.708,15.967,16.6272,247587.9831509993,0
+INSW.US,D,20210504,000000,16.6445,17.0646,16.3052,16.5732,255518.22770393544,0
+INSW.US,D,20210505,000000,16.708,16.708,16.3322,16.5472,176789.5654059407,0
+INSW.US,D,20210506,000000,16.788,18.1084,16.2695,18.0545,607604.2770148686,0
+INSW.US,D,20210507,000000,18.1171,18.7426,17.8589,18.253,386910.43736933876,0
+INSW.US,D,20210510,000000,18.5729,18.7783,18.0545,18.0901,183276.5324273935,0
+INSW.US,D,20210511,000000,17.5909,17.9129,17.2777,17.4926,236740.0560541668,0
+INSW.US,D,20210512,000000,17.4839,17.7692,17.1804,17.3143,166123.21528108156,0
+INSW.US,D,20210513,000000,17.0829,17.9214,17.0599,17.8135,175610.87146217472,0
+INSW.US,D,20210514,000000,17.9581,18.3754,17.7432,17.9129,140522.93739874187,0
+INSW.US,D,20210517,000000,17.8589,17.8945,17.2613,17.7432,113586.25300270002,0
+INSW.US,D,20210518,000000,17.8492,18.1084,17.5773,17.8589,171619.29082693387,0
+INSW.US,D,20210519,000000,17.6448,18.1527,17.3229,17.9851,123627.97834397572,0
+INSW.US,D,20210520,000000,17.9129,18.0719,17.3779,18.0362,210357.44081831776,0
+INSW.US,D,20210521,000000,18.2704,18.9836,18.0458,18.8235,189717.84581018306,0
+INSW.US,D,20210524,000000,18.7243,18.8949,18.5026,18.6886,174448.77884157398,0
+INSW.US,D,20210525,000000,18.8053,18.8139,18.1981,18.226,183848.24049343145,0
+INSW.US,D,20210526,000000,18.2164,18.5643,18.1527,18.3311,125999.89238925156,0
+INSW.US,D,20210527,000000,18.5199,18.5469,17.6362,17.8222,241261.8414475633,0
+INSW.US,D,20210528,000000,17.8945,18.0631,17.7952,17.8858,83278.46242421048,0
+INSW.US,D,20210601,000000,18.0111,18.226,17.8945,18.0988,281160.0088941574,0
+INSW.US,D,20210602,000000,18.2964,18.2964,17.3952,17.7258,335155.8124444768,0
+INSW.US,D,20210603,000000,17.5369,18.0362,17.3509,17.7769,130240.49287177573,0
+INSW.US,D,20210604,000000,17.9494,18.0719,17.4387,17.7432,241208.92473001775,0
+INSW.US,D,20210607,000000,17.9129,18.3851,17.7875,18.3234,243030.91994590237,0
+INSW.US,D,20210608,000000,18.2076,18.5469,18.2076,18.3851,152043.21808320133,0
+INSW.US,D,20210609,000000,18.3234,18.5729,17.9851,18.1171,205158.11392380262,0
+INSW.US,D,20210610,000000,18.3311,18.3851,17.8164,17.8762,169025.33408451307,0
+INSW.US,D,20210611,000000,17.9764,18.2974,17.7692,18.0728,151601.20785429166,0
+INSW.US,D,20210614,000000,18.0371,18.1267,17.7152,17.8039,140880.9034291969,0
+INSW.US,D,20210615,000000,17.8589,18.068,17.3895,17.9764,123458.85236437629,0
+INSW.US,D,20210616,000000,17.9041,18.2356,17.7692,18.0641,138707.16767903906,0
+INSW.US,D,20210617,000000,18.0554,18.1537,17.1832,17.6265,134510.14566980826,0
+INSW.US,D,20210618,000000,17.4472,17.6719,17.1254,17.349,266633.8511365762,0
+INSW.US,D,20210621,000000,17.5263,17.7519,17.4203,17.5629,109629.95017915963,0
+INSW.US,D,20210622,000000,17.4116,17.5717,16.9818,17.4743,138575.3946765306,0
+INSW.US,D,20210623,000000,17.5717,17.9311,17.5717,17.8492,149791.66363078097,0
+INSW.US,D,20210624,000000,17.9129,18.5575,17.7065,18.5575,138475.78673762138,0
+INSW.US,D,20210625,000000,18.4766,18.6462,18.1903,18.227,389335.2681321602,0
+INSW.US,D,20210628,000000,18.1181,18.1181,16.9547,17.1515,273017.0598883388,0
+INSW.US,D,20210629,000000,17.214,17.3952,17.0985,17.1427,282335.59008983243,0
+INSW.US,D,20210630,000000,17.2854,17.5629,17.0445,17.1698,210688.4296986447,0
+INSW.US,D,20210701,000000,17.5717,17.5717,16.6541,16.7668,210499.58964779938,0
+INSW.US,D,20210702,000000,17.0445,17.4656,16.7755,17.456,216323.5413258877,0
+INSW.US,D,20210706,000000,17.6988,18.3956,17.456,17.7769,281860.3772146129,0
+INSW.US,D,20210707,000000,17.6265,17.7335,17.0165,17.1254,210369.89181067116,0
+INSW.US,D,20210708,000000,16.8392,17.0165,16.4989,16.9105,201753.805095044,0
+INSW.US,D,20210709,000000,17.0088,17.4829,16.8025,17.0531,171406.58637405137,0
+INSW.US,D,20210712,000000,17.0531,17.1698,16.6406,16.9905,196095.8666484539,0
+INSW.US,D,20210713,000000,17.0001,17.107,16.1943,16.3371,322806.5031851341,0
+INSW.US,D,20210714,000000,16.3843,16.9953,16.1076,16.3843,304207.8333419586,0
+INSW.US,D,20210715,000000,16.6328,16.6705,16.0508,16.6416,987505.8432661816,0
+INSW.US,D,20210716,000000,16.7283,17.0811,15.1342,15.2586,658587.9779958948,0
+INSW.US,D,20210719,000000,14.8393,14.8683,13.915,14.0095,1067693.3468361038,0
+INSW.US,D,20210720,000000,13.9998,14.8297,13.6626,14.6485,664821.7748392832,0
+INSW.US,D,20210721,000000,15.0205,16.1847,14.9164,15.9843,420504.2523491333,0
+INSW.US,D,20210722,000000,16.0219,16.1559,15.2971,15.7829,427725.82792005193,0
+INSW.US,D,20210723,000000,15.9939,16.1173,15.5255,15.9564,303734.69563213974,0
+INSW.US,D,20210726,000000,16.098,16.6233,15.86,16.0883,348840.4906348111,0
+INSW.US,D,20210727,000000,15.831,16.018,15.2036,15.7549,288609.8526584028,0
+INSW.US,D,20210728,000000,15.9755,16.0025,15.5738,15.831,257226.0888231567,0
+INSW.US,D,20210729,000000,15.966,16.2041,15.7972,15.9843,184515.40616757696,0
+INSW.US,D,20210730,000000,15.9274,16.1462,15.6074,15.6883,221248.94638841276,0
+INSW.US,D,20210802,000000,15.7462,16.1943,15.5255,15.6315,177649.72146173313,0
+INSW.US,D,20210803,000000,15.7742,15.8792,15.1072,15.6219,199928.69713106845,0
+INSW.US,D,20210804,000000,15.2778,15.4118,14.9164,15.1738,238845.31134632454,0
+INSW.US,D,20210805,000000,15.3549,15.5159,14.8114,14.9733,234157.51272141954,0
+INSW.US,D,20210806,000000,15.2307,15.4889,14.978,15.326,201625.14484061615,0
+INSW.US,D,20210809,000000,15.2586,15.2586,14.2572,14.315,402315.42767125793,0
+INSW.US,D,20210810,000000,14.3054,15.5352,14.3054,15.4407,323454.9923707444,0
+INSW.US,D,20210811,000000,15.564,15.9843,15.3936,15.9371,219246.4117832552,0
+INSW.US,D,20210812,000000,15.9371,15.9371,15.059,15.1448,212559.1913012835,0
+INSW.US,D,20210813,000000,15.2354,15.4696,14.6869,15.2778,221270.7356250492,0
+INSW.US,D,20210816,000000,15.0879,15.3549,14.9067,15.0976,202989.56608712624,0
+INSW.US,D,20210817,000000,15.0109,15.6315,14.9829,15.5062,206738.35237127583,0
+INSW.US,D,20210818,000000,15.5062,15.7829,15.3549,15.4976,247946.98676414444,0
+INSW.US,D,20210819,000000,15.164,15.3646,14.9067,15.2489,278719.6143908815,0
+INSW.US,D,20210820,000000,15.1072,15.379,14.7921,15.2027,423507.0166741744,0
+INSW.US,D,20210823,000000,15.2971,15.7742,15.0879,15.7077,225848.55048408208,0
+INSW.US,D,20210824,000000,15.8021,16.0314,15.6219,15.8117,215191.5386034957,0
+INSW.US,D,20210825,000000,15.7462,16.1847,15.6026,16.0883,192300.38914295088,0
+INSW.US,D,20210826,000000,15.9939,16.3081,15.6981,15.7077,234654.51483325497,0
+INSW.US,D,20210827,000000,15.6604,16.3938,15.6604,16.2792,210402.05687429095,0
+INSW.US,D,20210830,000000,16.4421,16.4421,15.7829,15.86,151663.4628161099,0
+INSW.US,D,20210831,000000,15.831,16.4228,15.6798,16.4035,290754.53609304206,0
+INSW.US,D,20210901,000000,16.2329,16.9278,16.2329,16.8709,265089.92808348325,0
+INSW.US,D,20210902,000000,16.8614,17.2758,16.814,17.0232,312931.8286580776,0
+INSW.US,D,20210903,000000,17.0232,17.348,16.9278,17.2902,176350.66792512193,0
+INSW.US,D,20210907,000000,17.319,17.7673,17.0377,17.0618,340056.31552226434,0
+INSW.US,D,20210908,000000,17.1282,17.2342,16.392,16.5356,390195.42418795265,0
+INSW.US,D,20210909,000000,16.3437,17.2342,16.3437,16.8507,293336.04184309917,0
+INSW.US,D,20210910,000000,17.0232,17.2247,16.708,16.708,225117.05468271748,0
+INSW.US,D,20210913,000000,16.8797,17.32,16.6116,16.9857,231229.45435056032,0
+INSW.US,D,20210914,000000,17.1476,17.2247,16.5732,16.6985,269114.71136503405,0
+INSW.US,D,20210915,000000,16.6695,17.0232,16.5539,16.9374,424630.7187349838,0
+INSW.US,D,20210916,000000,16.9374,17.0328,16.4691,16.6214,401232.1913356304,0
+INSW.US,D,20210917,000000,16.5066,16.7447,15.8079,15.9718,1112661.1433400852,0
+INSW.US,D,20210920,000000,15.511,15.5978,15.0329,15.2527,447290.4872541212,0
+INSW.US,D,20210921,000000,15.4928,15.9996,15.3829,15.7124,362040.61770567356,0
+INSW.US,D,20210922,000000,15.9139,16.708,15.9139,16.2493,193845.34977873394,0
+INSW.US,D,20210923,000000,16.258,16.6888,16.0951,16.6792,199291.62135512137,0
+INSW.US,D,20210924,000000,16.5452,17.2911,16.5452,16.7938,315630.58125288907,0
+INSW.US,D,20210927,000000,16.9953,17.6554,16.9953,17.5591,326638.29608504823,0
+INSW.US,D,20210928,000000,17.5977,17.7317,17.1282,17.4637,319554.7190128302,0
+INSW.US,D,20210929,000000,17.5205,17.5205,17.0136,17.2054,325456.48939320166,0
+INSW.US,D,20210930,000000,17.2054,17.5591,16.9567,17.4348,711192.3831495657,0
+INSW.US,D,20211001,000000,17.6169,18.3628,17.5591,18.1913,768521.9399052635,0
+INSW.US,D,20211004,000000,18.2105,18.3051,17.9331,18.2105,530779.5789658123,0
+INSW.US,D,20211005,000000,18.3147,18.3147,17.6651,17.8462,418946.8407209866,0
+INSW.US,D,20211006,000000,17.5783,17.6073,16.8507,16.9085,315896.202423317,0
+INSW.US,D,20211007,000000,16.8797,17.0521,16.5501,16.8324,324464.5603349007,0
+INSW.US,D,20211008,000000,16.8699,17.2247,16.4208,16.4497,299507.5837246796,0
+INSW.US,D,20211011,000000,16.6021,17.0136,16.3437,16.5924,655549.9358591635,0
+INSW.US,D,20211012,000000,16.6406,16.6744,15.8175,16.0661,857691.7968828712,0
+INSW.US,D,20211013,000000,16.018,16.4112,15.7501,16.23,256132.47666053547,0
+INSW.US,D,20211014,000000,16.4112,16.4883,15.8753,15.9139,552670.4987064839,0
+INSW.US,D,20211015,000000,16.2493,17.5119,16.1625,16.3244,478159.6100716868,0
+INSW.US,D,20211018,000000,16.4402,17.0907,16.2763,16.9567,205338.6533130653,0
+INSW.US,D,20211019,000000,17.1282,17.9331,17.1282,17.8174,354221.3945012996,0
+INSW.US,D,20211020,000000,17.7605,18.0371,17.5119,18.0179,256441.67630424653,0
+INSW.US,D,20211021,000000,18.066,18.0853,17.5302,17.6265,392434.5276480093,0
+INSW.US,D,20211022,000000,17.6265,17.7885,16.8893,17.4155,307009.30662377016,0
+INSW.US,D,20211025,000000,17.6554,17.6748,17.1099,17.4637,188678.18794781802,0
+INSW.US,D,20211026,000000,17.4637,17.4637,16.6502,16.6792,216512.381376733,0
+INSW.US,D,20211027,000000,16.4208,17.1668,16.4161,16.5635,255779.69854357216,0
+INSW.US,D,20211028,000000,16.5924,16.9182,16.4787,16.7466,227187.03216317476,0
+INSW.US,D,20211029,000000,16.7745,17.0714,16.6116,16.7938,194510.44028748895,0
+INSW.US,D,20211101,000000,16.9182,17.5688,16.9182,17.5591,219956.1183479834,0
+INSW.US,D,20211102,000000,17.5022,17.5022,16.813,17.32,270735.4155376994,0
+INSW.US,D,20211103,000000,17.1099,17.8848,16.9808,17.6458,254267.94055408874,0
+INSW.US,D,20211104,000000,17.7027,18.2772,17.6362,17.856,329893.1930054431,0
+INSW.US,D,20211105,000000,18.172,18.2684,17.6554,17.9426,348898.59526584833,0
+INSW.US,D,20211108,000000,18.1431,18.2203,17.4974,17.5398,330243.8959570261,0
+INSW.US,D,20211109,000000,18.0757,18.2299,17.32,17.7981,466277.21302597073,0
+INSW.US,D,20211110,000000,17.9812,17.9812,16.3062,16.6021,584952.8091573138,0
+INSW.US,D,20211111,000000,16.7466,17.3008,16.5356,17.1571,455368.06855003064,0
+INSW.US,D,20211112,000000,16.9374,17.3779,16.8373,17.3586,444549.19376872707,0
+INSW.US,D,20211115,000000,17.4444,17.4829,16.5827,17.0136,447241.72086735675,0
+INSW.US,D,20211116,000000,16.9085,16.9857,15.7887,16.23,699950.1746279082,0
+INSW.US,D,20211117,000000,16.1722,16.7177,15.7887,15.8561,546722.037104759,0
+INSW.US,D,20211118,000000,15.8753,15.9901,15.2345,15.4349,621652.1091491496,0
+INSW.US,D,20211119,000000,15.2527,15.3877,14.8316,14.9184,606222.2168625135,0
+INSW.US,D,20211122,000000,14.8413,15.2248,14.7275,14.7372,395646.88367783173,0
+INSW.US,D,20211123,000000,14.794,15.1005,14.3343,14.4114,477771.55414301273,0
+INSW.US,D,20211124,000000,14.3343,15.0812,14.076,15.0041,325760.501123421,0
+INSW.US,D,20211126,000000,14.2862,14.5541,14.0471,14.3632,293170.0286115906,0
+INSW.US,D,20211129,000000,14.6022,14.7651,14.1531,14.1916,383927.38711555384,0
+INSW.US,D,20211130,000000,13.9044,14.2572,13.4302,13.971,974907.514159576,0
+INSW.US,D,20211201,000000,14.2668,14.315,13.1768,13.2626,738063.6998357086,0
+INSW.US,D,20211202,000000,13.3966,13.8562,13.2385,13.8273,577753.0228230419,0
+INSW.US,D,20211203,000000,13.8755,13.9526,13.5016,13.7407,727133.8037058223,0
+INSW.US,D,20211206,000000,13.9044,14.6986,13.6172,14.6118,624322.8470111531,0
+INSW.US,D,20211207,000000,14.7458,15.4156,14.7458,15.1188,672730.2301555932,0
+INSW.US,D,20211208,000000,15.1477,15.6951,14.9848,15.5804,670855.3182221734,0
+INSW.US,D,20211209,000000,15.1574,15.3019,14.8499,15.0523,509173.9944668044,0
+INSW.US,D,20211210,000000,15.2441,15.4503,14.9367,15.3597,443448.3185272442,0
+INSW.US,D,20211213,000000,15.1767,15.1958,14.6388,14.7448,452598.76033181837,0
+INSW.US,D,20211214,000000,14.5714,14.9656,14.4952,14.5424,504832.7484626809,0
+INSW.US,D,20211215,000000,14.5049,14.6678,13.5537,14.5521,755015.7259388117,0
+INSW.US,D,20211216,000000,14.7834,14.9945,14.1011,14.1974,397835.1455857437,0
+INSW.US,D,20211217,000000,14.2071,15.0427,14.1589,14.6388,834374.200933861,0
+INSW.US,D,20211220,000000,14.3795,14.3795,13.7069,14.1974,552150.6697753117,0
+INSW.US,D,20211221,000000,14.3411,14.6003,14.2929,14.4664,481934.33592325385,0
+INSW.US,D,20211222,000000,14.4471,14.6869,14.13,14.5241,283988.4593260971,0
+INSW.US,D,20211223,000000,14.5617,14.5617,14.1106,14.1203,431173.7152220833,0
+INSW.US,D,20211227,000000,14.024,14.0336,13.621,13.8032,434464.92753687897,0
+INSW.US,D,20211228,000000,13.8996,14.3892,13.8322,14.236,766246.521050806,0
+INSW.US,D,20211229,000000,14.264,14.3988,13.6308,13.9382,744921.0838799803,0
+INSW.US,D,20211230,000000,13.8225,14.3217,13.8129,13.9758,441449.9342528779,0
+INSW.US,D,20211231,000000,13.89,14.1791,13.6403,14.1011,457066.5914249689,0
+INSW.US,D,20220103,000000,14.2929,14.9367,14.264,14.6388,567903.2502807127,0
+INSW.US,D,20220104,000000,14.7353,15.0254,14.581,14.7353,486363.77645661304,0
+INSW.US,D,20220105,000000,14.8403,15.0234,14.1782,14.1878,414578.61756674526,0
+INSW.US,D,20220106,000000,14.3603,14.4664,14.0721,14.264,472139.5552638607,0
+INSW.US,D,20220107,000000,14.3121,14.7063,14.2263,14.6099,484598.84828907554,0
+INSW.US,D,20220110,000000,14.7159,14.7545,14.212,14.5338,542565.4808206998,0
+INSW.US,D,20220111,000000,14.6388,15.3742,14.6003,15.0812,611870.8170648103,0
+INSW.US,D,20220112,000000,15.167,15.2634,14.9203,15.0523,396621.1738302773,0
+INSW.US,D,20220113,000000,14.9848,15.1188,14.3506,14.7255,766965.5658598068,0
+INSW.US,D,20220114,000000,14.4856,14.8307,14.4374,14.7063,377005.67294406326,0
+INSW.US,D,20220118,000000,14.6967,14.8692,14.3025,14.3988,625003.5012603628,0
+INSW.US,D,20220119,000000,14.4471,14.6244,14.3411,14.3892,486962.46167276875,0
+INSW.US,D,20220120,000000,14.3121,14.5906,13.8418,13.89,577018.4142735864,0
+INSW.US,D,20220121,000000,13.6877,13.8707,13.2076,13.2269,767951.2694219362,0
+INSW.US,D,20220124,000000,13.0833,13.3715,12.5368,13.3329,834680.2878294607,0
+INSW.US,D,20220125,000000,13.0447,13.6403,12.8327,13.5055,614753.2217970062,0
+INSW.US,D,20220126,000000,13.6779,13.8032,13.0833,13.198,641557.0956078186,0
+INSW.US,D,20220127,000000,13.409,13.7551,13.304,13.5729,603957.173835029,0
+INSW.US,D,20220128,000000,13.5825,13.8803,13.3521,13.7453,641380.7065493369,0
+INSW.US,D,20220131,000000,13.7358,14.1106,13.3908,14.0143,747382.2300371921,0
+INSW.US,D,20220201,000000,13.9285,14.6099,13.8514,14.5714,694495.6023899382,0
+INSW.US,D,20220202,000000,14.8403,14.9848,14.3314,14.4278,635440.5456091843,0
+INSW.US,D,20220203,000000,14.2263,14.2929,13.9758,14.0721,474444.0264338266,0
+INSW.US,D,20220204,000000,14.1106,14.5569,13.9285,14.4181,675006.6865927409,0
+INSW.US,D,20220207,000000,14.3988,15.1101,14.3506,14.9753,561010.5884247305,0
+INSW.US,D,20220208,000000,15.0234,15.1284,14.5521,14.6581,460673.22887964715,0
+INSW.US,D,20220209,000000,14.6774,14.9945,14.6099,14.9463,444693.4177636095,0
+INSW.US,D,20220210,000000,14.6869,15.5611,14.6869,15.2151,684922.8644276797,0
+INSW.US,D,20220211,000000,15.2827,15.9833,15.1958,15.619,653030.6850709142,0
+INSW.US,D,20220214,000000,15.619,15.8397,15.2922,15.4841,492241.6824349576,0
+INSW.US,D,20220215,000000,15.3693,15.7337,15.273,15.7144,440538.93664494075,0
+INSW.US,D,20220216,000000,15.7433,15.9784,15.5708,15.7915,617963.5026614174,0
+INSW.US,D,20220217,000000,15.9071,16.4208,15.9071,16.1085,817380.671522886,0
+INSW.US,D,20220218,000000,15.9746,16.2628,15.5322,15.648,621590.8917700318,0
+INSW.US,D,20220222,000000,15.7626,16.176,15.7578,16.0314,708455.2399949732,0
+INSW.US,D,20220223,000000,16.0893,16.1375,15.7819,15.9169,361214.7018788812,0
+INSW.US,D,20220224,000000,15.8493,16.9539,15.5804,16.9153,1308525.6290471419,0
+INSW.US,D,20220225,000000,16.8575,17.2806,16.5596,17.2516,687870.6368697744,0
+INSW.US,D,20220228,000000,17.2902,18.2317,17.1842,17.5688,1184335.2808814934,0
+INSW.US,D,20220301,000000,17.722,18.2511,17.0985,17.3288,1103399.6801869075,0
+INSW.US,D,20220302,000000,16.9924,17.5398,16.4835,17.2806,902175.0422673703,0
+INSW.US,D,20220303,000000,17.348,17.9051,17.0599,17.3866,777261.498961837,0
+INSW.US,D,20220304,000000,17.3769,17.7702,16.8102,17.7605,797643.7734611161,0
+INSW.US,D,20220307,000000,17.8376,18.7888,17.7317,17.8762,1248305.3668977888,0
+INSW.US,D,20220308,000000,18.0391,18.0583,16.896,17.5977,937182.0448804393,0
+INSW.US,D,20220309,000000,17.4059,17.4059,16.3967,16.8575,682542.6497208418,0
+INSW.US,D,20220310,000000,16.8102,17.3866,16.6849,17.2709,426645.70433250506,0
+INSW.US,D,20220311,000000,17.1456,17.2468,16.471,16.5095,487058.9568635974,0
+INSW.US,D,20220314,000000,16.3071,16.4614,15.6036,15.7,693497.447835445,0
+INSW.US,D,20220315,000000,15.4205,15.912,15.2132,15.7096,444040.7782472078,0
+INSW.US,D,20220316,000000,15.8927,16.7313,15.7433,15.9891,817975.2064082401,0
+INSW.US,D,20220317,000000,16.047,16.3361,15.8831,16.2396,742731.7843893678,0
+INSW.US,D,20220318,000000,16.2396,16.3071,15.7674,16.1722,835744.847676553,0
+INSW.US,D,20220321,000000,16.3843,17.16,16.3843,16.9144,1378777.2407109207,0
+INSW.US,D,20220322,000000,16.9433,17.1456,16.4614,16.5481,972432.8794273001,0
+INSW.US,D,20220323,000000,16.6445,16.8373,16.3264,16.365,717198.9493823278,0
+INSW.US,D,20220324,000000,16.365,16.4084,16.0276,16.2396,640006.947058554,0
+INSW.US,D,20220325,000000,16.2011,17.0299,16.1674,17.001,405692.7593498884,0
+INSW.US,D,20220328,000000,16.9239,17.1552,16.6944,17.1264,609338.0777015073,0
+INSW.US,D,20220329,000000,16.7313,16.789,16.1336,16.6541,687768.9537654747,0
+INSW.US,D,20220330,000000,16.7986,17.213,16.7601,17.2035,320783.2169260508,0
+INSW.US,D,20220331,000000,17.1842,17.8203,17.1552,17.3866,477790.2306315583,0
+INSW.US,D,20220401,000000,17.4733,18.254,17.4733,18.1673,514146.0907506932,0
+INSW.US,D,20220404,000000,18.3022,18.4274,17.7432,18.042,688187.0995923473,0
+INSW.US,D,20220405,000000,18.0709,18.36,17.8492,18.0515,699622.2984956619,0
+INSW.US,D,20220406,000000,18.2058,19.2274,18.2058,18.6491,948587.153885535,0
+INSW.US,D,20220407,000000,18.8804,19.1985,18.5527,18.9189,1257824.1505597192,0
+INSW.US,D,20220408,000000,18.9383,19.3412,18.9383,19.0828,538337.3313305496,0
+INSW.US,D,20220411,000000,19.0828,19.343,18.5045,19.2467,996389.6263176478,0
+INSW.US,D,20220412,000000,19.4394,19.7093,19.2178,19.6322,1005854.4556794042,0
+INSW.US,D,20220413,000000,19.6224,19.8732,19.1792,19.8634,968737.0098606959,0
+INSW.US,D,20220414,000000,19.902,20.0466,19.3912,19.9213,715450.6225379349,0
+INSW.US,D,20220418,000000,19.9599,20.3068,19.6129,19.9888,581480.0198705654,0
+INSW.US,D,20220419,000000,19.9792,20.6538,19.1985,20.5285,2098231.8948765215,0
+INSW.US,D,20220420,000000,20.5382,20.9622,20.4224,20.8658,1338938.2154779716,0
+INSW.US,D,20220421,000000,20.9622,21.0297,20.2683,20.5767,1701043.1633108847,0
+INSW.US,D,20220422,000000,20.5382,20.7116,19.5599,19.6224,913654.8572266479,0
+INSW.US,D,20220425,000000,19.1792,19.2997,18.6009,19.2852,2675658.079149915,0
+INSW.US,D,20220426,000000,19.3719,19.9117,19.0249,19.7671,1073921.9557659596,0
+INSW.US,D,20220427,000000,19.8828,21.4729,19.8732,21.4729,2701653.67603978,0
+INSW.US,D,20220428,000000,21.6272,22.1457,21.1069,21.5308,1503037.1069173617,0
+INSW.US,D,20220429,000000,21.4633,21.7332,20.3262,20.3647,722516.5607043079,0
+INSW.US,D,20220502,000000,20.3454,20.5477,19.637,20.3454,784886.694201874,0
+INSW.US,D,20220503,000000,20.3454,21.3381,20.3454,21.0007,464238.36302643287,0
+INSW.US,D,20220504,000000,21.1935,21.8971,20.5669,21.5404,671456.0786037197,0
+INSW.US,D,20220505,000000,21.8489,21.8489,20.9429,21.2802,634232.7993499101,0
+INSW.US,D,20220506,000000,21.4538,21.9934,21.1549,21.9452,1063905.1324094832,0
+INSW.US,D,20220509,000000,21.3767,21.4922,19.2949,19.449,679842.8595433197,0
+INSW.US,D,20220510,000000,19.796,20.8754,19.5358,20.8561,664924.4955262936,0
+INSW.US,D,20220511,000000,21.0586,21.4922,20.8561,21.0586,483406.6657702558,0
+INSW.US,D,20220512,000000,20.9429,20.9526,19.8249,20.5285,665500.3539231024,0
+INSW.US,D,20220513,000000,20.9429,21.6368,20.7791,21.1453,739546.4055096735,0
+INSW.US,D,20220516,000000,21.4729,22.7066,21.3573,22.6681,899394.3206394947,0
+INSW.US,D,20220517,000000,22.8897,23.0921,22.032,22.6681,588201.4805815268,0
+INSW.US,D,20220518,000000,22.8801,23.2367,22.3512,22.909,583151.5655953755,0
+INSW.US,D,20220519,000000,22.6488,23.0728,22.3597,22.7163,543427.7120418828,0
+INSW.US,D,20220520,000000,22.8127,23.1307,21.9452,22.6198,810538.8512190589,0
+INSW.US,D,20220523,000000,22.7452,23.9595,22.4272,23.5066,559818.405905921,0
+INSW.US,D,20220524,000000,23.1981,23.4391,22.6777,23.0054,502926.7090483519,0
+INSW.US,D,20220525,000000,23.1307,23.7475,22.8608,23.5741,607554.4730454242,0
+INSW.US,D,20220526,000000,23.7956,23.8921,23.0455,23.6126,419702.20092438837,0
+INSW.US,D,20220527,000000,23.7186,23.7975,23.0342,23.6222,354612.5631780646,0
+INSW.US,D,20220531,000000,23.8053,24.0251,23.0632,23.256,663212.4840762811,0
+INSW.US,D,20220601,000000,23.3331,23.9595,23.2078,23.7282,762682.4244867102,0
+INSW.US,D,20220602,000000,23.7282,24.0058,22.6777,22.9861,440514.03466021345,0
+INSW.US,D,20220603,000000,23.0826,23.6318,22.7837,23.5643,353885.217707481,0
+INSW.US,D,20220606,000000,23.8632,23.9355,23.3653,23.5837,317499.2676901373,0
+INSW.US,D,20220607,000000,23.3042,24.0848,23.3042,23.9981,390205.80001491547,0
+INSW.US,D,20220608,000000,24.0366,24.0366,23.1886,23.8053,415582.9976174201,0
+INSW.US,D,20220609,000000,23.4872,23.5162,22.1669,22.4367,467984.03656249156,0
+INSW.US,D,20220610,000000,22.1283,23.1788,21.8971,23.1114,426188.1303631511,0
+INSW.US,D,20220613,000000,22.3404,22.5187,21.6464,21.8682,383469.8131461896,0
+INSW.US,D,20220614,000000,21.8682,22.456,21.4539,21.6753,385331.2365045557,0
+INSW.US,D,20220615,000000,21.6658,21.8971,21.2128,21.7718,515756.4190963854,0
+INSW.US,D,20220616,000000,21.3066,21.4617,20.6768,21.3745,522316.6686884531,0
+INSW.US,D,20220617,000000,21.4327,21.8008,20.3281,20.3475,806087.6779752052,0
+INSW.US,D,20220621,000000,20.3959,21.5295,20.2215,20.9675,706183.208124148,0
+INSW.US,D,20220622,000000,20.3571,20.6381,19.6692,19.7854,635278.9004460718,0
+INSW.US,D,20220623,000000,20.0568,20.3232,18.5549,18.9038,709272.1965359687,0
+INSW.US,D,20220624,000000,19.1556,20.2215,18.9425,19.6983,971159.1729846842,0
+INSW.US,D,20220627,000000,20.1052,20.9094,19.9793,20.8029,638765.236181172,0
+INSW.US,D,20220628,000000,21.2582,21.3648,20.6866,20.8609,518003.64410676213,0
+INSW.US,D,20220629,000000,21.1225,21.1225,20.0374,20.5315,530998.4496841913,0
+INSW.US,D,20220630,000000,20.0858,20.672,19.9017,20.5412,369290.4739644242,0
+INSW.US,D,20220701,000000,20.5122,20.6091,19.5723,20.5025,423343.1268519125,0
+INSW.US,D,20220705,000000,20.1052,20.1052,19.3979,20.0374,443546.9481515466,0
+INSW.US,D,20220706,000000,19.6692,19.6692,17.3341,17.6538,778025.668313527,0
+INSW.US,D,20220707,000000,18.0608,18.6809,17.9059,17.9639,547389.8008223571,0
+INSW.US,D,20220708,000000,18.3999,18.3999,17.7507,18.0705,287003.4555633375,0
+INSW.US,D,20220711,000000,18.0705,18.3127,17.5569,18.148,292108.0785786599,0
+INSW.US,D,20220712,000000,17.7604,18.584,17.5182,18.4968,306215.4566612469,0
+INSW.US,D,20220713,000000,18.3224,19.3737,18.3224,19.1944,221543.32224956228,0
+INSW.US,D,20220714,000000,18.5549,19.1654,18.3902,19.1363,338614.2285369096,0
+INSW.US,D,20220715,000000,19.737,19.737,19.0588,19.6886,353091.08802659286,0
+INSW.US,D,20220718,000000,20.0858,20.8319,19.9502,20.5509,392678.2342050739,0
+INSW.US,D,20220719,000000,21.0257,21.6458,20.6188,21.4811,410875.70953992725,0
+INSW.US,D,20220720,000000,21.3164,22.1787,21.0548,22.1593,397955.2130723063,0
+INSW.US,D,20220721,000000,22.0721,22.0721,20.9482,21.9946,327928.1657183356,0
+INSW.US,D,20220722,000000,21.6846,22.0528,20.5993,21.0063,410622.8521523848,0
+INSW.US,D,20220725,000000,21.142,22.1303,20.9579,21.7039,383583.62482152146,0
+INSW.US,D,20220726,000000,21.8589,22.1109,21.5392,21.8105,536291.9416869308,0
+INSW.US,D,20220727,000000,22.5953,23.2155,22.4403,23.0895,516676.4008399384,0
+INSW.US,D,20220728,000000,23.3221,23.5255,22.421,22.9442,340434.8017271698,0
+INSW.US,D,20220729,000000,23.1864,23.3317,22.8473,22.9151,418661.6529340977,0
+INSW.US,D,20220801,000000,23.0992,23.9906,22.2853,23.6999,446398.56024037005,0
+INSW.US,D,20220802,000000,23.7871,24.7367,23.6515,24.1456,457508.8042274241,0
+INSW.US,D,20220803,000000,24.3201,24.5817,23.8453,24.1553,504504.1558252309,0
+INSW.US,D,20220804,000000,24.1747,24.1747,23.4189,23.4867,536995.8140881539,0
+INSW.US,D,20220805,000000,23.0314,24.0778,23.0023,24.0099,220581.43210595543,0
+INSW.US,D,20220808,000000,24.2231,24.9983,24.194,24.6107,763810.9548501173,0
+INSW.US,D,20220809,000000,25.163,26.4614,24.2619,26.4516,1163812.7646550257,0
+INSW.US,D,20220810,000000,26.6455,27.0718,25.6233,26.1222,723588.0529543973,0
+INSW.US,D,20220811,000000,26.7036,27.8857,26.4904,27.4012,904942.531650247,0
+INSW.US,D,20220812,000000,27.4496,27.721,27.188,27.595,742083.7967994458,0
+INSW.US,D,20220815,000000,26.7327,28.4961,26.4516,27.8469,966572.6495960745,0
+INSW.US,D,20220816,000000,28.0989,28.2733,27.6725,27.8857,776857.363976013,0
+INSW.US,D,20220817,000000,27.7403,29.3071,27.6144,29.0969,801971.7789487005,0
+INSW.US,D,20220818,000000,29.1744,29.6587,28.748,28.9612,711765.679998372,0
+INSW.US,D,20220819,000000,28.6317,29.1549,28.1957,28.9031,398430.99778926314,0
+INSW.US,D,20220822,000000,28.6512,29.4941,28.5639,29.0581,505524.8740141111,0
+INSW.US,D,20220823,000000,29.4456,29.6879,28.7771,28.9128,484051.605421944,0
+INSW.US,D,20220824,000000,28.9515,29.5426,28.8353,29.2713,395377.0997904119,0
+INSW.US,D,20220825,000000,29.3585,29.436,28.7287,28.9612,397212.1219742447,0
+INSW.US,D,20220826,000000,28.748,29.0726,28.2054,28.7577,426355.7420119906,0
+INSW.US,D,20220829,000000,28.6705,30.278,28.438,30.0852,817317.64219472,0
+INSW.US,D,20220830,000000,29.5329,29.7363,28.031,28.5155,535655.1538987298,0
+INSW.US,D,20220831,000000,27.721,28.9418,27.6241,28.6124,436717.7345461312,0
+INSW.US,D,20220901,000000,28.1957,28.283,27.7403,27.9923,512622.4260716038,0
+INSW.US,D,20220902,000000,28.6996,29.6976,28.2733,29.6879,493860.40791641275,0
+INSW.US,D,20220906,000000,30.3855,31.3932,30.2402,31.0443,634595.6694642457,0
+INSW.US,D,20220907,000000,30.3565,30.3903,29.1086,30.0173,544876.7080115294,0
+INSW.US,D,20220908,000000,30.0076,31.0492,30.0076,30.8506,301397.7493754538,0
+INSW.US,D,20220909,000000,31.5579,31.7517,31.18,31.5191,522798.6458312238,0
+INSW.US,D,20220912,000000,31.49,31.8777,31.0734,31.4998,653135.7923609845,0
+INSW.US,D,20220913,000000,31.1983,32.2486,30.9941,31.6165,734589.9570906401,0
+INSW.US,D,20220914,000000,32.1611,33.3087,31.9325,33.0169,1001156.4471188841,0
+INSW.US,D,20220915,000000,32.5793,33.119,32.2681,32.9585,498716.04213126295,0
+INSW.US,D,20220916,000000,32.589,32.7932,31.5873,32.6668,1164310.686328811,0
+INSW.US,D,20220919,000000,32.6473,35.7108,32.2583,35.0106,1702583.945214381,0
+INSW.US,D,20220920,000000,34.9328,35.3996,34.4639,34.9619,770319.9848467788,0
+INSW.US,D,20220921,000000,35.3996,35.6523,34.2228,34.2325,436978.1983271208,0
+INSW.US,D,20220922,000000,34.5826,35.2051,33.9311,34.0478,595807.5700125193,0
+INSW.US,D,20220923,000000,33.0558,33.0558,31.6456,32.7543,1272483.787512931,0
+INSW.US,D,20220926,000000,32.5793,34.6021,32.5793,33.1044,829567.3794962828,0
+INSW.US,D,20220927,000000,33.6685,34.2855,33.2503,33.8533,663271.8016540603,0
+INSW.US,D,20220928,000000,33.6588,34.2617,32.589,33.9505,466521.1771305519,0
+INSW.US,D,20220929,000000,33.8533,34.5729,32.7251,33.8338,1001058.7622841645,0
+INSW.US,D,20220930,000000,33.649,34.4757,33.6296,34.1645,943818.5339227918,0
+INSW.US,D,20221003,000000,34.6702,35.4844,33.9019,34.0283,884059.0650870742,0
+INSW.US,D,20221004,000000,34.4368,34.4368,32.4042,32.8127,847997.9371543071,0
+INSW.US,D,20221005,000000,32.2097,32.6279,31.2512,32.2097,552791.2818477239,0
+INSW.US,D,20221006,000000,32.093,33.6782,31.7915,33.2114,497231.2326435265,0
+INSW.US,D,20221007,000000,33.2892,34.2034,33.0363,33.3184,562200.9020847569,0
+INSW.US,D,20221010,000000,33.2211,34.0769,33.0363,33.367,423253.9931797401,0
+INSW.US,D,20221011,000000,33.2795,34.5194,32.4334,34.038,542512.7807123963,0
+INSW.US,D,20221012,000000,34.1158,35.1078,33.581,35.0786,473113.361081991,0
+INSW.US,D,20221013,000000,35.1564,36.4012,34.8063,36.3526,581689.5407420063,0
+INSW.US,D,20221014,000000,36.693,37.4807,35.8761,37.3446,536056.3272681463,0
+INSW.US,D,20221017,000000,37.4807,38.356,37.0215,37.4807,980376.3121205012,0
+INSW.US,D,20221018,000000,38.4727,39.0076,38.0253,38.5991,764843.4645339783,0
+INSW.US,D,20221019,000000,38.4824,38.8909,37.7448,38.7936,706311.7398314719,0
+INSW.US,D,20221020,000000,38.4144,38.7936,37.4516,37.7336,564883.6361245798,0
+INSW.US,D,20221021,000000,38.3463,39.3771,38.0059,39.2604,609182.166277746,0
+INSW.US,D,20221024,000000,39.6689,39.8585,38.8228,39.7467,455756.308344463,0
+INSW.US,D,20221025,000000,38.9833,40.1649,38.9833,39.7662,464993.18066325533,0
+INSW.US,D,20221026,000000,40.3302,40.7192,39.8342,39.9023,484771.7890404088,0
+INSW.US,D,20221027,000000,40.69,41.4486,39.9023,40.904,516024.76658214023,0
+INSW.US,D,20221028,000000,41.1277,41.3026,39.1826,40.019,713540.417600715,0
+INSW.US,D,20221031,000000,40.0482,41.4778,39.5522,41.2444,535422.9182345967,0
+INSW.US,D,20221101,000000,41.5361,43.063,41.011,42.674,555834.9356452998,0
+INSW.US,D,20221102,000000,42.4017,43.6173,42.178,42.5086,544821.2275960307,0
+INSW.US,D,20221103,000000,42.4406,43.17,41.9057,42.0516,504695.38227751444,0
+INSW.US,D,20221104,000000,42.8685,43.7535,42.3822,43.7146,508325.1450834074,0
+INSW.US,D,20221107,000000,43.9285,45.1442,43.1408,43.4131,871432.0148728061,0
+INSW.US,D,20221108,000000,42.8879,45.6985,41.896,43.9285,848303.3307954828,0
+INSW.US,D,20221109,000000,44.8524,46.8014,44.2105,44.3467,919849.7602668809,0
+INSW.US,D,20221110,000000,44.833,45.1441,42.46,42.8296,1019723.7635455157,0
+INSW.US,D,20221111,000000,42.8588,43.6514,40.3983,42.1099,1064551.8483290034,0
+INSW.US,D,20221114,000000,43.0338,44.8816,42.6837,43.7632,806059.2669556806,0
+INSW.US,D,20221115,000000,43.8021,44.1911,42.4795,42.7907,1007032.9611233255,0
+INSW.US,D,20221116,000000,42.5767,43.8117,42.1585,42.9852,852643.622241283,0
+INSW.US,D,20221117,000000,42.8393,44.7649,42.4703,44.726,556126.9618880402,0
+INSW.US,D,20221118,000000,44.444,44.9497,43.7398,44.6385,482004.7375643017,0
+INSW.US,D,20221121,000000,44.7357,44.8524,43.1408,44.0549,555173.7635534615,0
+INSW.US,D,20221122,000000,44.3661,45.7617,44.2057,44.9594,768712.8122502886,0
+INSW.US,D,20221123,000000,44.7552,45.4748,41.4875,41.8668,703752.397161821,0
+INSW.US,D,20221125,000000,42.0224,43.559,41.4389,43.5103,331268.8115007684,0
+INSW.US,D,20221128,000000,42.5767,42.6156,41.1568,41.7015,562040.4933035333,0
+INSW.US,D,20221129,000000,42.8588,42.8588,41.4097,41.4972,472968.37622203893,0
+INSW.US,D,20221130,000000,41.9349,42.3239,40.8845,41.896,734969.3855539189,0
+INSW.US,D,20221201,000000,41.9057,42.1391,41.293,41.5167,391701.79156534164,0
+INSW.US,D,20221202,000000,41.1763,42.6351,40.6317,42.3628,683292.0514644672,0
+INSW.US,D,20221205,000000,43.0046,43.2769,41.4875,41.7501,334155.1413013751,0
+INSW.US,D,20221206,000000,41.5945,42.0516,39.348,39.63,504804.377987833,0
+INSW.US,D,20221207,000000,39.79,39.79,37.26,37.78,1063493,0
+INSW.US,D,20221208,000000,38.51,40.055,38.38,39.12,455553,0
+INSW.US,D,20221209,000000,39,39.6399,38.302,38.36,362764,0
+INSW.US,D,20221212,000000,38.95,40.52,38.95,39.94,773210,0
+INSW.US,D,20221213,000000,39.99,40.075,39.22,39.52,638267,0
+INSW.US,D,20221214,000000,39.54,39.78,37.93,38.6,607903,0
+INSW.US,D,20221215,000000,38.74,39.585,38.455,39.12,665047,0
+INSW.US,D,20221216,000000,38.5,39.24,37.92,38.67,867251,0
+INSW.US,D,20221219,000000,38.7,38.97,37.36,38.31,355567,0
+INSW.US,D,20221220,000000,38.49,39.19,38.29,38.92,472281,0
+INSW.US,D,20221221,000000,39.23,39.3,38.05,38.31,370534,0
+INSW.US,D,20221222,000000,38.4,38.4,37.1,37.84,319164,0
+INSW.US,D,20221223,000000,37.88,38.23,37.21,37.92,298247,0
+INSW.US,D,20221227,000000,37.74,38.38,37.34,38.3,308175,0
+INSW.US,D,20221228,000000,37.94,37.95,36.19,36.58,348854,0
+INSW.US,D,20221229,000000,36.63,37.29,36.44,36.97,242673,0
+INSW.US,D,20221230,000000,36.69,37.125,36.34,37.02,320704,0
+INSW.US,D,20230103,000000,36.62,36.69,34.57,34.9,450689,0
+INSW.US,D,20230104,000000,34.26,34.535,33.04,33.29,853641,0
+INSW.US,D,20230105,000000,33.38,34.71,33.21,34.69,529527,0
+INSW.US,D,20230106,000000,34.8,35.02,34.4,34.5,456424,0
+INSW.US,D,20230109,000000,34.89,34.9422,33.495,33.73,430498,0
+INSW.US,D,20230110,000000,34.7,36.53,34.5799,36.27,1156338,0
+INSW.US,D,20230111,000000,36.3,37.26,34.59,34.62,640345,0
+INSW.US,D,20230112,000000,35.15,37.26,35.15,36.75,754907,0
+INSW.US,D,20230113,000000,37,38.025,36.87,37.97,584340,0
+INSW.US,D,20230117,000000,38.3,39.65,38.3,39.6,878385,0
+INSW.US,D,20230118,000000,39.71,39.9,38.11,38.25,490385,0
+INSW.US,D,20230119,000000,38.15,38.72,37.89,38.36,311854,0
+INSW.US,D,20230120,000000,38.9,39.3842,38.36,39,497295,0
+INSW.US,D,20230123,000000,38.82,39.17,37.69,37.74,730642,0
+INSW.US,D,20230124,000000,37.7,38.8,37.45,38.46,431102,0
+INSW.US,D,20230125,000000,38.1,38.615,37.04,37.97,706112,0
+INSW.US,D,20230126,000000,38.34,38.34,36.465,37.06,309225,0
+INSW.US,D,20230127,000000,37.06,38.17,37.035,37.86,299521,0
+INSW.US,D,20230130,000000,37.69,38.63,37.62,37.62,332903,0
+INSW.US,D,20230131,000000,37.71,38.9986,37.33,38.84,417059,0
+INSW.US,D,20230201,000000,39.1,39.95,38.88,39.27,703670,0
+INSW.US,D,20230202,000000,39.18,39.69,37.635,38.52,681518,0
+INSW.US,D,20230203,000000,38.74,40.55,38.46,40.2,643762,0
+INSW.US,D,20230206,000000,40.9,43.22,40.62,41.8,1048135,0
+INSW.US,D,20230207,000000,41.68,43.34,41.68,43.25,884124,0
+INSW.US,D,20230208,000000,43.03,43.679,42.34,43.01,549019,0
+INSW.US,D,20230209,000000,43.34,44.305,43.215,43.64,561961,0
+INSW.US,D,20230210,000000,43.54,43.89,42.84,43.34,372556,0
+INSW.US,D,20230213,000000,43.52,45.53,43.07,45.49,704048,0
+INSW.US,D,20230214,000000,44.93,45.92,43.6,45.3,565514,0
+INSW.US,D,20230215,000000,44.9,45.89,44.45,45.69,573710,0
+INSW.US,D,20230216,000000,45.62,46.325,44.83,45.96,651178,0
+INSW.US,D,20230217,000000,45.9,46.14,44.51,44.71,486155,0
+INSW.US,D,20230221,000000,44.95,46.12,44.68,44.69,563684,0
+INSW.US,D,20230222,000000,44.23,44.6226,43.31,43.59,442950,0
+INSW.US,D,20230223,000000,44.07,46.1799,44.07,45.71,983394,0
+INSW.US,D,20230224,000000,46,47.7299,45.75,47.09,1035732,0
+INSW.US,D,20230227,000000,47.79,48.97,47.38,48.63,1121862,0
+INSW.US,D,20230228,000000,50.76,52.44,49.55,51.44,2173649,0
+INSW.US,D,20230301,000000,51.87,51.99,50.81,51.27,742641,0
+INSW.US,D,20230302,000000,51.19,52.6817,50.25,52.32,808613,0
+INSW.US,D,20230303,000000,52.6,53.25,51.375,52.88,563230,0
+INSW.US,D,20230306,000000,52.88,52.88,50.6189,51.54,641264,0
+INSW.US,D,20230307,000000,51.43,51.43,49.8301,51.14,636329,0
+INSW.US,D,20230308,000000,51.78,52.8,50.6,51.37,737501,0
+INSW.US,D,20230309,000000,51.59,51.91,48.99,49.17,887397,0
+INSW.US,D,20230310,000000,49.2,50.18,47.36,47.46,1083182,0
+INSW.US,D,20230313,000000,43.33,44.9,41.75,43.86,1004544,0
+INSW.US,D,20230314,000000,44.38,45.92,44.23,44.49,610338,0
+INSW.US,D,20230315,000000,42.8,43.0081,41.24,41.77,903667,0
+INSW.US,D,20230316,000000,41.32,41.67,39.96,41.31,895876,0
+INSW.US,D,20230317,000000,41.75,42.29,40.27,40.72,950433,0
+INSW.US,D,20230320,000000,41.08,42.93,41.03,42.22,698286,0
+INSW.US,D,20230321,000000,44,45.01,43.7691,44.59,601557,0
+INSW.US,D,20230322,000000,44.48,45.21,43.11,43.97,589726,0
+INSW.US,D,20230323,000000,44.26,45.67,42.4,42.62,701912,0
+INSW.US,D,20230324,000000,41.81,42.7,41.24,42.16,669574,0
+INSW.US,D,20230327,000000,42.7,43.34,41.92,42.92,687652,0
+INSW.US,D,20230328,000000,42.95,43.561,42.69,42.79,459906,0
+INSW.US,D,20230329,000000,43,43.35,41.55,41.59,505328,0
+INSW.US,D,20230330,000000,41.87,41.9,40.42,41.05,524944,0
+INSW.US,D,20230331,000000,41.2,41.74,40.98,41.68,924859,0
+INSW.US,D,20230403,000000,41.31,41.5863,38.03,38.95,1379499,0
+INSW.US,D,20230404,000000,38.86,38.9,37.74,38.39,742122,0
+INSW.US,D,20230405,000000,38.1,38.8985,37.385,38.75,517174,0
+INSW.US,D,20230406,000000,38.84,38.9,37.72,37.95,494187,0
+INSW.US,D,20230410,000000,38.26,39.12,38.17,38.42,333819,0
+INSW.US,D,20230411,000000,38.59,39.74,38.58,39.27,590223,0
+INSW.US,D,20230412,000000,39.25,39.78,39.02,39.42,413051,0
+INSW.US,D,20230413,000000,39.55,41.12,39.55,40.18,503738,0
+INSW.US,D,20230414,000000,40.46,41.02,39.6,40.21,453856,0
+INSW.US,D,20230417,000000,40.5,42.18,40.5,41.8,472315,0
+INSW.US,D,20230418,000000,41.37,42.39,40.74,42.14,528683,0
+INSW.US,D,20230419,000000,41.43,41.825,40.24,41.21,464998,0
+INSW.US,D,20230420,000000,40.76,41.105,39.72,39.78,398618,0
+INSW.US,D,20230421,000000,39.73,40.16,38.97,40.03,615851,0
+INSW.US,D,20230424,000000,40.84,43.38,40.84,42.46,590472,0
+INSW.US,D,20230425,000000,42.54,43.23,42.02,42.47,828527,0
+INSW.US,D,20230426,000000,42.46,42.5,40.502,40.75,640449,0
+INSW.US,D,20230427,000000,40.72,40.9,40.05,40.27,405336,0
+INSW.US,D,20230428,000000,39.99,40.6284,39.67,39.82,360606,0
+INSW.US,D,20230501,000000,39.85,40.05,39.1701,39.95,546200,0
+INSW.US,D,20230502,000000,39.67,39.71,38.56,39.03,729870,0
+INSW.US,D,20230503,000000,39.04,39.15,36.92,37.04,578467,0
+INSW.US,D,20230504,000000,36.41,36.63,35.4,36.01,698284,0
+INSW.US,D,20230505,000000,38.18,40.28,37.38,37.75,1039045,0
+INSW.US,D,20230508,000000,38.14,38.36,36.6,37.66,733657,0
+INSW.US,D,20230509,000000,37.03,38.38,36.38,37.95,633966,0
+INSW.US,D,20230510,000000,38.11,39.6,37.765,39.22,697176,0
+INSW.US,D,20230511,000000,39.04,40.93,39.04,40.51,646213,0
+INSW.US,D,20230512,000000,41.43,42.33,39.02,39.15,501030,0
+INSW.US,D,20230515,000000,39.51,40.375,38.64,38.75,417958,0
+INSW.US,D,20230516,000000,38.61,39.245,37.97,38.02,455322,0
+INSW.US,D,20230517,000000,38.07,38.53,37.92,38.07,487604,0
+INSW.US,D,20230518,000000,37.82,38.01,36.82,37.94,463365,0
+INSW.US,D,20230519,000000,38.32,39.3305,38.15,38.82,538680,0
+INSW.US,D,20230522,000000,38.82,39.53,38.16,38.45,568564,0
+INSW.US,D,20230523,000000,38.36,38.52,37.45,37.63,367873,0
+INSW.US,D,20230524,000000,37.5,38.4,37.055,37.75,538440,0
+INSW.US,D,20230525,000000,37.46,37.69,36.72,37.02,375617,0
+INSW.US,D,20230526,000000,37.4,37.91,37.36,37.81,341645,0
+INSW.US,D,20230530,000000,37.31,37.78,36.89,37.17,488498,0
+INSW.US,D,20230531,000000,36.39,36.53,35.29,36.05,730700,0
+INSW.US,D,20230601,000000,36.61,38.058,36.61,36.97,424406,0
+INSW.US,D,20230602,000000,37.73,38.09,37.4,37.82,424559,0
+INSW.US,D,20230605,000000,37.1,37.16,36.01,36.07,573761,0
+INSW.US,D,20230606,000000,35.59,36.66,35.03,36.34,860145,0
+INSW.US,D,20230607,000000,36.74,37.18,35.96,36.6,643600,0
+INSW.US,D,20230608,000000,36.6,37.03,35.86,36.22,635222,0
+INSW.US,D,20230609,000000,36.59,37.66,36.53,36.83,535342,0
+INSW.US,D,20230612,000000,36.7,36.88,36.06,36.25,646006,0
+INSW.US,D,20230613,000000,35.02,35.62,34.77,35.61,764674,0
+INSW.US,D,20230614,000000,35.92,37.79,35.75,37.55,744211,0
+INSW.US,D,20230615,000000,37.72,38.29,37.16,37.96,638161,0
+INSW.US,D,20230616,000000,38.3,38.3,37.21,37.65,844602,0
+INSW.US,D,20230620,000000,37.56,37.95,36.5,37.94,570930,0
+INSW.US,D,20230621,000000,37.94,38.685,37.94,38.21,567571,0
+INSW.US,D,20230622,000000,37.87,37.87,36.91,37.79,416025,0
+INSW.US,D,20230623,000000,37.16,37.84,37.05,37.46,1951448,0
+INSW.US,D,20230626,000000,37.39,37.87,36.14,36.15,644757,0
+INSW.US,D,20230627,000000,35.89,36.26,35.29,35.3,564946,0
+INSW.US,D,20230628,000000,35.45,36.42,35.305,36.05,643969,0
+INSW.US,D,20230629,000000,36.34,37.48,36.11,36.74,457095,0
+INSW.US,D,20230630,000000,37.37,38.3,37,38.24,609756,0
+INSW.US,D,20230703,000000,38.35,38.88,37.6,37.67,266890,0
+INSW.US,D,20230705,000000,37.53,38.93,37.22,38.51,512372,0
+INSW.US,D,20230706,000000,37.99,38.155,36.3414,36.84,470422,0
+INSW.US,D,20230707,000000,37,38.28,36.905,38.28,368771,0
+INSW.US,D,20230710,000000,38.09,38.525,37.04,37.19,499028,0
+INSW.US,D,20230711,000000,37.5,38.05,37.31,37.94,433921,0
+INSW.US,D,20230712,000000,38.05,38.35,37.53,37.63,344559,0
+INSW.US,D,20230713,000000,37.75,38.05,37.33,37.48,378684,0
+INSW.US,D,20230714,000000,37.34,37.34,35.66,35.91,393169,0
+INSW.US,D,20230717,000000,35.81,37.08,35.81,37,483915,0
+INSW.US,D,20230718,000000,36.81,36.84,36.14,36.6,402518,0
+INSW.US,D,20230719,000000,36.6,36.75,36.06,36.75,473452,0
+INSW.US,D,20230720,000000,36.95,37.075,35.95,36.61,348606,0
+INSW.US,D,20230721,000000,36.7,36.91,35.51,36.72,596731,0
+INSW.US,D,20230724,000000,36.96,38,36.81,37.99,739567,0
+INSW.US,D,20230725,000000,37.99,39.82,37.83,38.95,1198022,0
+INSW.US,D,20230726,000000,38.51,39.39,38.32,38.81,917231,0
+INSW.US,D,20230727,000000,38.87,40.11,38.67,39.39,1711933,0
+INSW.US,D,20230728,000000,39.3,41.88,39.2,41.66,1930808,0
+INSW.US,D,20230731,000000,42.2,43.1099,41.88,42.89,659634,0
+INSW.US,D,20230801,000000,42.79,42.84,41.44,42.21,596489,0
+INSW.US,D,20230802,000000,41.74,42.4299,40.94,41.87,616944,0
+INSW.US,D,20230803,000000,42.29,44.15,42.17,43.6,773122,0
+INSW.US,D,20230804,000000,44.09,44.39,43.485,43.96,500964,0
+INSW.US,D,20230807,000000,44.09,44.94,43.76,44.77,473528,0
+INSW.US,D,20230808,000000,44.11,44.88,43.32,44.47,591385,0
+INSW.US,D,20230809,000000,46.7,48.4,45.9,46.21,1191764,0
+INSW.US,D,20230810,000000,46.31,46.62,45.26,45.28,550317,0
+INSW.US,D,20230811,000000,45.02,45.56,44.72,45.23,558381,0
+INSW.US,D,20230814,000000,45.13,45.58,44.3301,45.28,365314,0
+INSW.US,D,20230815,000000,44.79,45.44,44.64,44.93,348024,0
+INSW.US,D,20230816,000000,45.04,46.29,45.04,45.4,552985,0
+INSW.US,D,20230817,000000,45.91,46.875,45.37,46.06,380425,0
+INSW.US,D,20230818,000000,45.29,46.84,45.1,46.71,518606,0
+INSW.US,D,20230821,000000,46.88,47.44,46.31,46.72,331990,0
+INSW.US,D,20230822,000000,46.72,47.36,46.65,46.67,371659,0
+INSW.US,D,20230823,000000,45.85,46.045,44.31,45.55,480082,0
+INSW.US,D,20230824,000000,45.47,46.42,45.21,45.32,302462,0
+INSW.US,D,20230825,000000,45.39,45.4999,44.01,44.4,415803,0
+INSW.US,D,20230828,000000,44.58,45.485,44.3,44.55,333557,0
+INSW.US,D,20230829,000000,44.83,45.131,44.42,44.71,299178,0
+INSW.US,D,20230830,000000,44.47,44.89,43.62,44.42,382695,0
+INSW.US,D,20230831,000000,44.29,44.29,42.5501,42.97,573577,0
+INSW.US,D,20230901,000000,43.53,43.609,42.9,43.15,505744,0
+INSW.US,D,20230905,000000,42.53,42.55,40.8,41.72,871768,0
+INSW.US,D,20230906,000000,41.85,42.73,41.38,41.41,492800,0
+INSW.US,D,20230907,000000,41.25,41.56,41.005,41.24,447507,0
+INSW.US,D,20230908,000000,41.39,43.59,41.39,43.47,435933,0
+INSW.US,D,20230911,000000,43.41,43.83,41.97,42.17,472028,0
+INSW.US,D,20230912,000000,41.3,41.99,40.8,40.95,306489,0
+INSW.US,D,20230913,000000,40.89,41.68,40.11,40.43,441864,0
+INSW.US,D,20230914,000000,40.85,42.07,40.85,41.24,339509,0
+INSW.US,D,20230915,000000,41.18,41.56,40.845,40.97,753024,0
+INSW.US,D,20230918,000000,41.57,42.94,41.51,42.65,520326,0
+INSW.US,D,20230919,000000,43,43.2499,41.8,42.09,400925,0
+INSW.US,D,20230920,000000,42.51,42.85,41.95,41.95,368516,0
+INSW.US,D,20230921,000000,42.26,43.25,41.52,42.05,410255,0
+INSW.US,D,20230922,000000,42.26,43.4418,42.26,42.57,317828,0
+INSW.US,D,20230925,000000,42.43,43.44,42.11,43.19,302733,0
+INSW.US,D,20230926,000000,43.09,45.08,42.84,44.24,444309,0
+INSW.US,D,20230927,000000,44.73,45.42,44.09,44.43,490361,0
+INSW.US,D,20230928,000000,44.77,45.3495,44.25,45.09,535339,0
+INSW.US,D,20230929,000000,45.16,45.6,44.64,45,521320,0
+INSW.US,D,20231002,000000,44.96,45.34,43.05,43.1,508106,0
+INSW.US,D,20231003,000000,43,43.1,41.8,42.83,325540,0
+INSW.US,D,20231004,000000,42.17,42.26,40.68,40.97,518615,0
+INSW.US,D,20231005,000000,40.99,43.18,40.99,43.14,611171,0
+INSW.US,D,20231006,000000,43.14,43.47,42.245,42.71,341686,0
+INSW.US,D,20231009,000000,43.56,44.84,43.56,44,895043,0
+INSW.US,D,20231010,000000,44.04,45.27,44,44.31,460682,0
+INSW.US,D,20231011,000000,43.86,44.655,43.37,44.52,368205,0
+INSW.US,D,20231012,000000,45.08,45.4299,44.47,45.05,342899,0
+INSW.US,D,20231013,000000,45.32,46.65,45.32,45.89,609245,0
+INSW.US,D,20231016,000000,46.3,46.53,45.02,45.93,632928,0
+INSW.US,D,20231017,000000,46.13,46.95,45.93,46.08,529487,0
+INSW.US,D,20231018,000000,46.15,46.62,45.675,45.86,542960,0
+INSW.US,D,20231019,000000,45.44,45.9199,44.51,45.55,515035,0
+INSW.US,D,20231020,000000,45.75,45.915,44.68,45.1,399325,0
+INSW.US,D,20231023,000000,44.84,45.56,44.68,45,614857,0
+INSW.US,D,20231024,000000,45.4,46.83,45.4,46.67,889846,0
+INSW.US,D,20231025,000000,46.69,47.95,46.69,47.79,1303603,0
+INSW.US,D,20231026,000000,47.73,48.62,46.91,47.99,985037,0
+INSW.US,D,20231027,000000,48.28,49.58,47.76,49.22,807594,0
+INSW.US,D,20231030,000000,49.51,50,47.36,48.06,636051,0
+INSW.US,D,20231031,000000,48.08,49.16,47.84,48.09,789078,0
+INSW.US,D,20231101,000000,48.24,49.9,48.09,49.57,562968,0
+INSW.US,D,20231102,000000,49.37,50.3099,48.75,49.67,490639,0
+INSW.US,D,20231103,000000,49.31,49.73,48.13,49.5,484570,0
+INSW.US,D,20231106,000000,49.7,50,48.7,49.09,551800,0
+INSW.US,D,20231107,000000,49.395,49.65,46.67,48.19,1045609,0
+INSW.US,D,20231108,000000,47.71,47.88,46.01,47.23,1356915,0
+INSW.US,D,20231109,000000,47.75,48.42,47.21,47.25,513320,0
+INSW.US,D,20231110,000000,47.5,47.89,47.25,47.6,591217,0
+INSW.US,D,20231113,000000,47.69,48.1,47.25,47.87,576744,0
+INSW.US,D,20231114,000000,47.9,48.34,46.83,47.98,658368,0
+INSW.US,D,20231115,000000,47.97,48.72,46.92,46.94,659432,0
+INSW.US,D,20231116,000000,46.71,46.88,45.83,46.08,396455,0
+INSW.US,D,20231117,000000,46.41,47.5,46.41,46.59,454447,0
+INSW.US,D,20231120,000000,46.82,47.21,46.53,46.67,400501,0
+INSW.US,D,20231121,000000,46.31,46.31,45.325,45.87,485195,0
+INSW.US,D,20231122,000000,45.04,46.93,44.74,46.69,346366,0
+INSW.US,D,20231124,000000,46.91,47.77,46.91,47.18,139275,0
+INSW.US,D,20231127,000000,47.01,47.3444,46.3,46.63,398180,0
+INSW.US,D,20231128,000000,46.69,46.805,45.41,45.41,381409,0
+INSW.US,D,20231129,000000,45.37,45.62,44.5827,44.76,602142,0
+INSW.US,D,20231130,000000,44.55,45.88,43.74,45.64,767102,0
+INSW.US,D,20231201,000000,45.68,47.07,45.64,46.76,627959,0
+INSW.US,D,20231204,000000,46.65,47,45.64,46.06,596665,0
+INSW.US,D,20231205,000000,46.06,46.1,45.185,45.4,533827,0
+INSW.US,D,20231206,000000,45.495,46,44.53,44.59,427144,0
+INSW.US,D,20231207,000000,44.85,44.91,43.63,44.25,420021,0
+INSW.US,D,20231208,000000,44.7,44.93,44.25,44.48,302926,0
+INSW.US,D,20231211,000000,44.18,44.915,43.6,44.7,600252,0
+INSW.US,D,20231212,000000,42.96,43.52,42.4819,42.62,606409,0
+INSW.US,D,20231213,000000,42.6,43.42,42.08,43.2,592669,0
+INSW.US,D,20231214,000000,43.76,43.91,42.35,42.8,944263,0
+INSW.US,D,20231215,000000,42.96,45.14,42.59,44.63,1344650,0
+INSW.US,D,20231218,000000,46.69,46.79,44.915,45.47,880226,0
+INSW.US,D,20231219,000000,45.5,46.72,45.1,46.7,608406,0
+INSW.US,D,20231220,000000,46.87,47.77,46.22,46.34,778859,0
+INSW.US,D,20231221,000000,46.36,47.48,46.36,47.47,569190,0
+INSW.US,D,20231222,000000,47.85,48.545,47.73,48.25,482755,0
+INSW.US,D,20231226,000000,47.77,47.91,45.87,46.61,543177,0
+INSW.US,D,20231227,000000,46.41,46.82,45.88,46.17,428271,0
+INSW.US,D,20231228,000000,46.07,46.6,45.22,45.35,492028,0
+INSW.US,D,20231229,000000,45.55,45.72,44.91,45.48,380086,0
+INSW.US,D,20240102,000000,47,47.11,46.225,46.59,448117,0
+INSW.US,D,20240103,000000,46.67,48.46,46.455,48.22,586811,0
+INSW.US,D,20240104,000000,48.94,49.58,47.61,47.84,1042825,0
+INSW.US,D,20240105,000000,48.28,49.36,47.73,48.84,477654,0
+INSW.US,D,20240108,000000,47.95,48.42,47.01,48.41,521490,0
+INSW.US,D,20240109,000000,48.78,49.14,47.65,49.01,466408,0
+INSW.US,D,20240110,000000,49.21,49.3,48.14,48.98,444416,0
+INSW.US,D,20240111,000000,48.84,49.3,47.9,49.29,470699,0
+INSW.US,D,20240112,000000,50.84,51.96,50.63,51.11,604804,0
+INSW.US,D,20240116,000000,51.65,51.98,50.302,50.63,533315,0
+INSW.US,D,20240117,000000,50.23,51.91,50.2,51.68,375303,0
+INSW.US,D,20240118,000000,52,52.56,51.3358,52.53,359868,0
+INSW.US,D,20240119,000000,52.91,53.2,51.85,52.48,387068,0
+INSW.US,D,20240122,000000,52.4,53.3,52.03,52.17,522111,0
+INSW.US,D,20240123,000000,51.98,52.43,51.57,51.66,749865,0
+INSW.US,D,20240124,000000,52.58,53.69,52.17,53.28,1130547,0
+INSW.US,D,20240125,000000,53.57,53.64,51.61,51.99,613037,0
+INSW.US,D,20240126,000000,52.18,53.67,51.69,53.65,652485,0
+INSW.US,D,20240129,000000,53.98,54.27,52.235,52.34,706401,0
+INSW.US,D,20240130,000000,52.26,54.31,52.26,54.27,677573,0
+INSW.US,D,20240131,000000,54.3,54.305,53.49,53.64,457725,0
+INSW.US,D,20240201,000000,54.23,54.87,50.5,52.42,940019,0
+INSW.US,D,20240202,000000,52.34,52.49,51.685,51.74,481521,0
+INSW.US,D,20240205,000000,51.78,51.895,50.295,51.28,468921,0
+INSW.US,D,20240206,000000,51.28,51.93,50.59,50.88,363093,0
+INSW.US,D,20240207,000000,50.7,52.18,50.48,51.87,369705,0
+INSW.US,D,20240208,000000,51.35,52.14,51.02,51.3,416410,0
+INSW.US,D,20240209,000000,51.19,51.555,50.76,51.43,329581,0
+INSW.US,D,20240212,000000,51.66,52.78,51.66,52.61,461936,0
+INSW.US,D,20240213,000000,52.61,52.655,51.63,52.35,454050,0
+INSW.US,D,20240214,000000,52.99,53.26,51.71,52.52,573143,0
+INSW.US,D,20240215,000000,52.38,53.77,51.87,53.36,1018579,0
+INSW.US,D,20240216,000000,53.79,54.1799,52.94,52.96,442147,0
+INSW.US,D,20240220,000000,52.52,52.52,50.88,51.13,515197,0
+INSW.US,D,20240221,000000,51.27,52.58,50.7346,51.36,634380,0
+INSW.US,D,20240222,000000,50.97,51.67,50.08,51.63,721863,0
+INSW.US,D,20240223,000000,51.18,51.66,50.23,51.45,378889,0
+INSW.US,D,20240226,000000,51.3,52.46,51.2165,52.22,343903,0
+INSW.US,D,20240227,000000,52.22,52.345,51.603,51.74,285256,0
+INSW.US,D,20240228,000000,51.67,52.9,51.67,52.26,411734,0
+INSW.US,D,20240229,000000,51.68,53.12,51.68,52.93,795033,0
+INSW.US,D,20240301,000000,53.09,54.95,53.09,53.99,942979,0
+INSW.US,D,20240304,000000,54.31,54.6864,51.87,51.88,587709,0
+INSW.US,D,20240305,000000,52.24,53.66,52.24,52.79,627155,0
+INSW.US,D,20240306,000000,53.22,53.44,52.54,52.97,564046,0
+INSW.US,D,20240307,000000,52.93,53.41,52.55,53.03,1191237,0
+INSW.US,D,20240308,000000,53.15,53.67,52.79,53.12,441705,0
+INSW.US,D,20240311,000000,52.65,53,51.55,51.72,487654,0
+INSW.US,D,20240312,000000,51.86,52.29,51.75,51.95,611108,0
+INSW.US,D,20240313,000000,51.24,52.05,51.05,51.58,500113,0
+INSW.US,D,20240314,000000,51.34,52.73,50.94,52.57,519012,0
+INSW.US,D,20240315,000000,52.6,53.34,51.87,52.1,679107,0
+INSW.US,D,20240318,000000,52.05,52.53,51.47,52.31,464459,0
+INSW.US,D,20240319,000000,52.42,53.03,52.055,52.56,435530,0
+INSW.US,D,20240320,000000,51.81,52.7,51.0801,52.7,415379,0
+INSW.US,D,20240321,000000,52.7,53.48,52.4,53.26,503852,0
+INSW.US,D,20240322,000000,53.27,53.34,52.78,52.79,279795,0
+INSW.US,D,20240325,000000,53.2,53.88,52.8,52.88,412505,0
+INSW.US,D,20240326,000000,52.9,53.2,52.33,52.4,395657,0
+INSW.US,D,20240327,000000,52.46,53.01,52,52.49,530095,0
+INSW.US,D,20240328,000000,52.55,53.3799,52.3,53.2,494214,0
+INSW.US,D,20240401,000000,53.39,54.67,53.39,54.2,532864,0
+INSW.US,D,20240402,000000,54.2,54.4,53.6,53.84,392133,0
+INSW.US,D,20240403,000000,53.82,55.59,53.82,55.11,535659,0
+INSW.US,D,20240404,000000,55.11,55.2,53.91,54.11,415921,0
+INSW.US,D,20240405,000000,54.34,54.72,53.44,53.76,420274,0
+INSW.US,D,20240408,000000,53.71,53.71,52.64,52.86,413730,0
+INSW.US,D,20240409,000000,53.2,53.41,51.12,51.33,670249,0
+INSW.US,D,20240410,000000,51.46,52.83,51.4,52.41,423389,0
+INSW.US,D,20240411,000000,52.86,53.78,52.86,53.05,367562,0
+INSW.US,D,20240412,000000,53.56,53.6,51.94,52.16,404859,0
+INSW.US,D,20240415,000000,52.45,53.21,52.15,52.43,292117,0
+INSW.US,D,20240416,000000,52.12,52.535,51.43,52.46,341465,0
+INSW.US,D,20240417,000000,52.58,53.4,52.41,52.71,403832,0
+INSW.US,D,20240418,000000,52.64,52.99,51.335,51.61,385819,0
+INSW.US,D,20240419,000000,51.73,53.17,51.72,53.02,508157,0
+INSW.US,D,20240422,000000,53.12,53.93,52.4,53.6,802047,0
+INSW.US,D,20240423,000000,53.51,54.4799,53.2914,53.91,484808,0
+INSW.US,D,20240424,000000,53.78,54.04,53.22,53.58,622529,0
+INSW.US,D,20240425,000000,53.38,54.64,52.86,54.58,463024,0
+INSW.US,D,20240426,000000,54.64,55.23,53.8,55.13,443321,0
+INSW.US,D,20240429,000000,55.24,55.67,54.81,55.54,590860,0
+INSW.US,D,20240430,000000,55.75,56.14,54.8001,55.29,660893,0
+INSW.US,D,20240501,000000,55.15,55.6,54.42,54.64,762041,0
+INSW.US,D,20240502,000000,54.98,56.17,54.84,55.74,727192,0
+INSW.US,D,20240503,000000,55.75,56.77,55.46,56.17,589218,0
+INSW.US,D,20240506,000000,56.48,57.07,56.2205,56.33,620665,0
+INSW.US,D,20240507,000000,56.65,57.15,56.21,56.65,619103,0
+INSW.US,D,20240508,000000,58.35,61.55,58.26,61.29,1679238,0
+INSW.US,D,20240509,000000,61.81,62.62,60.6101,61.9,1156636,0
+INSW.US,D,20240510,000000,62.92,62.92,61.4,61.42,621786,0
+INSW.US,D,20240513,000000,61.9,62.165,61.1539,61.68,615606,0
+INSW.US,D,20240514,000000,61.47,62.7102,61.03,62.7,729129,0
+INSW.US,D,20240515,000000,62.26,62.95,61.95,62.73,749981,0
+INSW.US,D,20240516,000000,62.72,63.8,62.341,63.5,468895,0
+INSW.US,D,20240517,000000,63.61,63.67,62.51,63.31,305725,0
+INSW.US,D,20240520,000000,63.37,64.36,63.26,64.03,434401,0
+INSW.US,D,20240521,000000,64.1,65.11,64.1,64.92,532314,0
+INSW.US,D,20240522,000000,64.5,64.91,63.58,64,505117,0
+INSW.US,D,20240523,000000,64.21,64.77,63.8,64.12,411027,0
+INSW.US,D,20240524,000000,64.6,65.32,64.485,65.13,357330,0
+INSW.US,D,20240528,000000,65.68,65.94,64.06,64.19,477147,0
+INSW.US,D,20240529,000000,64,64.1,63.23,63.39,316284,0
+INSW.US,D,20240530,000000,63.48,65.32,63.48,64.97,334622,0
+INSW.US,D,20240531,000000,64.97,64.97,64.03,64.42,486145,0
+INSW.US,D,20240603,000000,65.07,65.2905,63.31,63.68,368689,0
+INSW.US,D,20240604,000000,63.08,63.46,62.07,62.24,463992,0
+INSW.US,D,20240605,000000,62.4,63.5,62.4,63.15,396925,0
+INSW.US,D,20240606,000000,62.9,63.19,61.95,62.53,348772,0
+INSW.US,D,20240607,000000,62.45,62.54,61.6,61.66,376243,0
+INSW.US,D,20240610,000000,61.68,62.3139,61.38,61.99,462714,0
+INSW.US,D,20240611,000000,60.77,60.94,59.6901,60.67,652622,0
+INSW.US,D,20240612,000000,59.3,59.405,57.57,58.9,613382,0
+INSW.US,D,20240613,000000,58.55,58.75,56.75,57.17,515189,0
+INSW.US,D,20240614,000000,56.46,56.53,54.835,54.89,780069,0
+INSW.US,D,20240617,000000,54.91,55.39,54.45,55.05,638966,0
+INSW.US,D,20240618,000000,55.29,56.465,54.9,56.45,465091,0
+INSW.US,D,20240620,000000,57.39,59.38,56.915,58.69,708713,0
+INSW.US,D,20240621,000000,58.93,60.5,58.7,59.91,812156,0
+INSW.US,D,20240624,000000,60,60.66,59.8,60.22,409410,0
+INSW.US,D,20240625,000000,60.72,60.92,59.9,60.31,385214,0
+INSW.US,D,20240626,000000,60.43,60.53,59.63,59.99,442503,0
+INSW.US,D,20240627,000000,60.31,60.99,58.64,59.31,1093932,0
+INSW.US,D,20240628,000000,59.78,59.88,58.4608,59.13,1174117,0
+INSW.US,D,20240701,000000,59.14,59.632,57.87,59.2,518352,0
+INSW.US,D,20240702,000000,59.18,60.34,58.86,59.97,421452,0
+INSW.US,D,20240703,000000,60.15,60.7,59.88,60.19,202903,0
+INSW.US,D,20240705,000000,59.87,59.89,58.27,58.33,352551,0
+INSW.US,D,20240708,000000,58.15,58.84,57.17,57.21,520883,0
+INSW.US,D,20240709,000000,57,57.425,56.66,56.77,383496,0
+INSW.US,D,20240710,000000,57.01,57.54,56.66,57.19,1291799,0
+INSW.US,D,20240711,000000,57.16,57.3856,55.76,56.83,1360516,0
+INSW.US,D,20240712,000000,57.08,57.49,55.51,55.69,541565,0
+INSW.US,D,20240715,000000,56.18,57.24,55.89,56.7,550508,0
+INSW.US,D,20240716,000000,57.01,57.4,56.37,57.19,492537,0
+INSW.US,D,20240717,000000,57.19,57.19,56.05,56.53,565390,0
+INSW.US,D,20240718,000000,56.78,56.78,54.5446,55.23,634748,0
+INSW.US,D,20240719,000000,55.44,56.19,55,56.17,442618,0
+INSW.US,D,20240722,000000,56.17,58.73,55.95,58.67,659992,0
+INSW.US,D,20240723,000000,58.34,58.5909,57.695,58.01,481026,0
+INSW.US,D,20240724,000000,58.01,58.04,56.43,56.5,410514,0
+INSW.US,D,20240725,000000,56.5,56.5,55.13,55.22,606355,0
+INSW.US,D,20240726,000000,55.42,55.42,54.45,54.84,407409,0
+INSW.US,D,20240729,000000,55.75,56.2216,54.85,55.27,460026,0
+INSW.US,D,20240730,000000,55.25,56.04,55.23,55.3,480874,0
+INSW.US,D,20240731,000000,56.13,56.66,55.8,56,467284,0
+INSW.US,D,20240801,000000,55.97,56.145,53.825,54.44,772169,0
+INSW.US,D,20240802,000000,53.24,53.28,51.62,51.85,749736,0
+INSW.US,D,20240805,000000,49.25,50.56,47.85,50.27,741181,0
+INSW.US,D,20240806,000000,50.26,51.85,49.49,51.17,594835,0
+INSW.US,D,20240807,000000,50.51,51.5,48.53,49.04,1363290,0
+INSW.US,D,20240808,000000,49.13,49.6799,48.38,49.35,746852,0
+INSW.US,D,20240809,000000,49.13,49.7,48.86,49.12,638734,0
+INSW.US,D,20240812,000000,49.4,50.205,49.3,49.72,520856,0
+INSW.US,D,20240813,000000,49.52,49.56,48.8,49.17,607291,0
+INSW.US,D,20240814,000000,49.7,50.15,49.29,49.72,498751,0
+INSW.US,D,20240815,000000,50.52,51.22,50.18,50.8,627609,0
+INSW.US,D,20240816,000000,50.87,51.38,50.63,50.69,440860,0
+INSW.US,D,20240819,000000,50.67,51.29,50.2,50.45,469399,0
+INSW.US,D,20240820,000000,50.23,50.6,49.91,50.25,597069,0
+INSW.US,D,20240821,000000,50.51,50.9826,49.82,50.2,504895,0
+INSW.US,D,20240822,000000,50.27,50.34,49.78,49.97,767531,0
+INSW.US,D,20240823,000000,50.14,51.37,50.14,50.88,546703,0
+INSW.US,D,20240826,000000,51.45,52.18,50.97,51.12,466856,0
+INSW.US,D,20240827,000000,50.9,51.23,50.56,51.1,354032,0
+INSW.US,D,20240828,000000,50.86,51,49.77,50.55,523859,0
+INSW.US,D,20240829,000000,50.84,50.885,50.085,50.74,429645,0
+INSW.US,D,20240830,000000,51.19,52.63,51.1,51.83,808886,0
+INSW.US,D,20240903,000000,51,51.14,49.78,49.85,713700,0
+INSW.US,D,20240904,000000,49.63,50.255,49.15,49.82,617065,0
+INSW.US,D,20240905,000000,49.87,50.33,49.52,49.64,471312,0
+INSW.US,D,20240906,000000,49.7,50.52,49.43,49.86,595941,0
+INSW.US,D,20240909,000000,49.45,49.95,49.2,49.4,707929,0
+INSW.US,D,20240910,000000,49.53,49.58,47.4,48.23,1083703,0
+INSW.US,D,20240911,000000,47.61,48.15,47.08,47.67,832087,0
+INSW.US,D,20240912,000000,48.65,50.22,48.6,49.13,646112,0
+INSW.US,D,20240913,000000,49.49,50.305,49.21,49.32,476373,0
+INSW.US,D,20240916,000000,49.76,50.61,49.64,50.58,568789,0
+INSW.US,D,20240917,000000,50.86,51.01,50.495,50.95,461110,0
+INSW.US,D,20240918,000000,51.19,51.56,50.59,50.63,454094,0
+INSW.US,D,20240919,000000,51.53,51.87,50.995,51.8,530434,0
+INSW.US,D,20240920,000000,50.6,51.04,49.8618,50.24,983837,0
+INSW.US,D,20240923,000000,50.36,50.94,50.09,50.71,404103,0
+INSW.US,D,20240924,000000,51.37,51.745,50.81,51.71,570443,0
+INSW.US,D,20240925,000000,51.06,51.3,50.34,50.61,569180,0
+INSW.US,D,20240926,000000,51.25,52.25,51.19,52.01,761961,0
+INSW.US,D,20240927,000000,51.97,52.09,51.5,51.82,412839,0
+INSW.US,D,20240930,000000,51.77,51.8,50.29,51.56,657242,0
+INSW.US,D,20241001,000000,50.88,52.23,50.5501,51.39,624747,0
+INSW.US,D,20241002,000000,52.46,53.02,52.35,52.99,618933,0
+INSW.US,D,20241003,000000,53.28,54.63,53.05,54.3,724652,0
+INSW.US,D,20241004,000000,54.75,54.84,53.33,53.5,489970,0
+INSW.US,D,20241007,000000,53.72,54.295,53.51,54.13,550928,0
+INSW.US,D,20241008,000000,53.49,53.49,52.5468,53.11,469808,0
+INSW.US,D,20241009,000000,52.55,52.66,51.68,51.83,536852,0
+INSW.US,D,20241010,000000,51.99,52.37,51.85,52.02,298820,0
+INSW.US,D,20241011,000000,51.91,52.43,51.4525,51.93,405134,0
+INSW.US,D,20241014,000000,51.67,51.77,50.66,50.69,504259,0
+INSW.US,D,20241015,000000,49.91,50.01,48.5,48.52,890853,0
+INSW.US,D,20241016,000000,48.86,49.76,48.76,49.03,480498,0
+INSW.US,D,20241017,000000,49.32,49.63,48.51,49.08,369097,0
+INSW.US,D,20241018,000000,49.56,50.4,49.13,49.98,810322,0
+INSW.US,D,20241021,000000,50.36,50.36,48.87,49.5,947510,0
+INSW.US,D,20241022,000000,49.26,49.454,47.95,47.99,474030,0
+INSW.US,D,20241023,000000,46.13,46.32,44.73,45.08,1352840,0
+INSW.US,D,20241024,000000,45.29,45.4,44.68,45.01,675768,0
+INSW.US,D,20241025,000000,45.2,45.718,45.07,45.44,473931,0
+INSW.US,D,20241028,000000,44.58,45.08,44.16,44.74,576865,0
+INSW.US,D,20241029,000000,44.55,44.69,43.69,43.99,419295,0
+INSW.US,D,20241030,000000,43.87,43.9,43.06,43.33,782338,0
+INSW.US,D,20241031,000000,43.05,44.03,43,43.54,648537,0
+INSW.US,D,20241101,000000,43.78,43.94,43.27,43.57,539538,0
+INSW.US,D,20241104,000000,43.36,43.95,43.135,43.19,518702,0
+INSW.US,D,20241105,000000,43.44,43.67,43,43.36,682049,0
+INSW.US,D,20241106,000000,43.89,44.96,43.36,44.83,888340,0
+INSW.US,D,20241107,000000,45,46.1,43.81,43.88,794578,0
+INSW.US,D,20241108,000000,43.49,43.955,42.5601,43.08,732101,0
+INSW.US,D,20241111,000000,43.04,43.175,42.05,42.54,668603,0
+INSW.US,D,20241112,000000,42.24,42.35,41.5,41.93,748538,0
+INSW.US,D,20241113,000000,42.215,42.95,42.127,42.49,733057,0
+INSW.US,D,20241114,000000,42.71,43.48,42.46,42.64,594602,0
+INSW.US,D,20241115,000000,42.825,42.99,41.22,41.23,409494,0
+INSW.US,D,20241118,000000,41.675,42.09,41.49,41.88,424783,0
+INSW.US,D,20241119,000000,41.76,42.26,41.56,41.99,371306,0
+INSW.US,D,20241120,000000,42.18,42.44,41.604,41.87,519886,0
+INSW.US,D,20241121,000000,41.56,41.75,40.86,41.35,530549,0
+INSW.US,D,20241122,000000,41.045,41.64,41,41.4,487289,0
+INSW.US,D,20241125,000000,41.245,41.245,40.49,40.8,710596,0
+INSW.US,D,20241126,000000,40.65,41.28,39.46,39.54,735579,0
+INSW.US,D,20241127,000000,38.86,40.24,38.6725,39.62,873735,0
+INSW.US,D,20241129,000000,39.53,39.86,38.74,39,429949,0
+INSW.US,D,20241202,000000,38.75,38.85,38.12,38.25,588317,0
+INSW.US,D,20241203,000000,38.69,39.8,38.2,39.71,873449,0
+INSW.US,D,20241204,000000,39.92,39.92,38.04,38.14,979946,0
+INSW.US,D,20241205,000000,38.49,38.49,37.335,37.55,854046,0
+INSW.US,D,20241206,000000,37.62,37.62,36.65,37.06,1005484,0
+INSW.US,D,20241209,000000,37.595,38.23,37.1,37.48,556382,0
+INSW.US,D,20241210,000000,37.42,37.9,37.18,37.23,600340,0
+INSW.US,D,20241211,000000,37.31,37.44,36.1,36.13,572886,0
+INSW.US,D,20241212,000000,36.01,36.16,35.34,35.93,628467,0
+INSW.US,D,20241213,000000,34.77,35.085,34.32,34.97,764846,0
+INSW.US,D,20241216,000000,34.5,34.5,33.6,33.95,760252,0
+INSW.US,D,20241217,000000,33.64,33.64,32.73,33.28,759431,0
+INSW.US,D,20241218,000000,33.59,34.2169,33.24,33.38,782591,0
+INSW.US,D,20241219,000000,33.46,33.755,32.45,32.46,547029,0
+INSW.US,D,20241220,000000,32.1104,33.13,32.11,32.53,1074364,0
+INSW.US,D,20241223,000000,32.54,33.81,32.53,33.78,772372,0
+INSW.US,D,20241224,000000,36.49,37.49,35.93,36.92,2092469,0
+INSW.US,D,20241226,000000,36.59,36.84,36.1,36.24,1584002,0
+INSW.US,D,20241227,000000,36.29,36.64,35.57,35.79,7364119,0
+INSW.US,D,20241230,000000,35.73,35.95,34.72,35.15,858800,0
+INSW.US,D,20241231,000000,34.99,36.05,34.99,35.94,628571,0
+INSW.US,D,20250102,000000,36.48,37.4,35.89,36.25,732449,0
+INSW.US,D,20250103,000000,36.3,36.3,35.18,35.4,719480,0
+INSW.US,D,20250106,000000,35.62,36.75,35.27,35.41,972615,0
+INSW.US,D,20250107,000000,36.475,38.48,36.44,38.39,1024054,0
+INSW.US,D,20250108,000000,38.01,38.62,36.88,38.17,976093,0
+INSW.US,D,20250110,000000,40.6,41.65,40.3,40.67,1713285,0
+INSW.US,D,20250113,000000,41.655,42.42,40.6,41.39,1511313,0
+INSW.US,D,20250114,000000,41.01,41.21,40.3,41.19,898506,0
+INSW.US,D,20250115,000000,41.47,41.62,40.8323,41.61,648961,0
+INSW.US,D,20250116,000000,41.115,41.17,39.31,39.37,1219283,0
+INSW.US,D,20250117,000000,38.51,39.2789,38.11,38.45,888990,0
+INSW.US,D,20250121,000000,38.415,38.46,36.77,36.93,1637328,0
+INSW.US,D,20250122,000000,36.7,37.3,36.19,36.33,1150638,0
+INSW.US,D,20250123,000000,36.69,37.16,36.37,37,1112725,0
+INSW.US,D,20250124,000000,37.17,37.175,35.39,35.78,977852,0
+INSW.US,D,20250127,000000,36.12,36.685,35.61,35.94,872263,0
+INSW.US,D,20250128,000000,36.11,36.74,35.757,36.34,610534,0
+INSW.US,D,20250129,000000,36.49,37.83,36.49,37.48,938153,0
+INSW.US,D,20250130,000000,38.07,39.19,37.7,38.99,896260,0
+INSW.US,D,20250131,000000,39.155,39.76,38.21,38.95,864405,0
+INSW.US,D,20250203,000000,38.595,39.32,38.26,38.97,603976,0
+INSW.US,D,20250204,000000,38.75,40.97,38.295,40.93,1327870,0
+INSW.US,D,20250205,000000,40.41,40.8,39.71,40.68,1087516,0
+INSW.US,D,20250206,000000,40.795,40.84,39.32,39.65,740269,0
+INSW.US,D,20250207,000000,39.65,40.24,39.23,39.34,507364,0
+INSW.US,D,20250210,000000,39.53,40.0247,38.73,39.56,476400,0
+INSW.US,D,20250211,000000,39.785,40.3,39.39,39.84,772773,0
+INSW.US,D,20250212,000000,40.195,41.425,40.13,40.3,754345,0
+INSW.US,D,20250213,000000,40.155,40.45,38.9,39,575955,0
+INSW.US,D,20250214,000000,39.98,40.03,37.805,38.23,719448,0
+INSW.US,D,20250218,000000,38.58,39.1,38.2601,38.56,681599,0
+INSW.US,D,20250219,000000,38.71,39.39,37.82,38.38,607914,0
+INSW.US,D,20250220,000000,38.12,38.23,37.16,37.36,856476,0
+INSW.US,D,20250221,000000,37.965,37.965,36.65,36.73,681662,0
+INSW.US,D,20250224,000000,37,37.77,36.125,37.54,947801,0
+INSW.US,D,20250225,000000,37.7,37.7747,36.12,36.24,738556,0
+INSW.US,D,20250226,000000,36.39,37.0499,36.01,36.47,626532,0
+INSW.US,D,20250227,000000,37.03,37.55,33.31,33.75,1721177,0
+INSW.US,D,20250228,000000,33.9,34.93,33.23,33.33,1116508,0
+INSW.US,D,20250303,000000,34,34.342,31.86,32.95,1479119,0
+INSW.US,D,20250304,000000,32.25,34.99,31.7,34.37,1694267,0
+INSW.US,D,20250305,000000,34.475,34.78,33.23,33.64,1181133,0
+INSW.US,D,20250306,000000,34.04,34.82,33.98,34.66,849516,0
+INSW.US,D,20250307,000000,34.765,36,34.65,35.11,650130,0
+INSW.US,D,20250310,000000,35.03,35.03,32.95,33.54,1021764,0
+INSW.US,D,20250311,000000,34,34.2,32.2,32.85,793172,0
+INSW.US,D,20250312,000000,32.855,33.46,32.56,33.16,634181,0
+INSW.US,D,20250313,000000,33.25,33.96,32.91,32.98,746851,0
+INSW.US,D,20250314,000000,32.47,33.62,32.0501,33.55,769135,0
+INSW.US,D,20250317,000000,34.16,35.37,34.08,34.56,779343,0
+INSW.US,D,20250318,000000,34.91,34.94,34.2,34.32,550477,0
+INSW.US,D,20250319,000000,34.69,35.6265,34.54,35.23,649639,0
+INSW.US,D,20250320,000000,34.84,35.475,34.49,35.27,476777,0
+INSW.US,D,20250321,000000,34.935,35.08,33.78,33.8,2272259,0
+INSW.US,D,20250324,000000,33.84,34.48,33.72,34.33,464266,0
+INSW.US,D,20250325,000000,34.55,34.92,33.56,33.81,516402,0
+INSW.US,D,20250326,000000,33.96,34.7,33.89,34.29,652187,0
+INSW.US,D,20250327,000000,33.88,33.99,32.69,32.87,854206,0
+INSW.US,D,20250328,000000,32.795,33.23,32.32,33.14,491594,0
+INSW.US,D,20250331,000000,32.64,33.45,32.09,33.2,658120,0
+INSW.US,D,20250401,000000,33.49,33.86,33.12,33.32,482853,0
+INSW.US,D,20250402,000000,33.175,33.175,32.51,33.12,632117,0
+INSW.US,D,20250403,000000,32.06,33,30.95,31.04,1219232,0
+INSW.US,D,20250404,000000,28.895,28.96,27.2,28.76,1697292,0
+INSW.US,D,20250407,000000,28.725,31.96,28.55,31.65,1524018,0
+INSW.US,D,20250408,000000,32.35,32.35,29.09,29.61,995755,0
+INSW.US,D,20250409,000000,29.405,32.4107,29.03,31.56,1193797,0
+INSW.US,D,20250410,000000,31.07,31.17,29.76,30.65,892591,0
+INSW.US,D,20250411,000000,31.32,33.57,31.32,33.24,924610,0
+INSW.US,D,20250414,000000,33.44,33.46,32.271,32.43,1080553,0
+INSW.US,D,20250415,000000,32.5,32.5,31.345,31.36,699857,0
+INSW.US,D,20250416,000000,31.57,32.175,31.01,31.94,689487,0
+INSW.US,D,20250417,000000,32.1,33.5,32.03,33.34,581538,0
+INSW.US,D,20250421,000000,32.96,33.06,32.43,32.51,497102,0
+INSW.US,D,20250422,000000,32.68,32.88,31.71,31.72,534717,0
+INSW.US,D,20250423,000000,32.07,32.67,31.49,32.33,717958,0
+INSW.US,D,20250424,000000,32.9278,33.38,32.065,33.23,577425,0
+INSW.US,D,20250425,000000,33.02,34.18,32.9,33.94,654718,0
+INSW.US,D,20250428,000000,33.69,34.2099,33.2829,33.78,701819,0
+INSW.US,D,20250429,000000,33.7,34.75,33.68,34.71,809769,0
+INSW.US,D,20250430,000000,34.295,34.6,33.5,33.96,712173,0
+INSW.US,D,20250501,000000,34.215,34.575,33.51,33.96,598103,0
+INSW.US,D,20250502,000000,34.5,35.015,34.01,34.91,530669,0
+INSW.US,D,20250505,000000,35.89,36.9821,35.58,36.42,1164641,0
+INSW.US,D,20250506,000000,36.43,37.23,36,36.54,1260483,0
+INSW.US,D,20250507,000000,36.38,36.52,35.83,36.34,582590,0
+INSW.US,D,20250508,000000,37.5,37.54,35.7501,36.6,852222,0
+INSW.US,D,20250509,000000,36.8047,37.94,36.75,37.68,715137,0
+INSW.US,D,20250512,000000,38.6,38.86,37.7,38,766146,0
+INSW.US,D,20250513,000000,38.11,38.955,37.79,38.71,675188,0
+INSW.US,D,20250514,000000,38.7,39,38.28,38.39,575925,0
+INSW.US,D,20250515,000000,38.25,38.35,37.62,38.3,507353,0
+INSW.US,D,20250516,000000,38.87,39.355,38.44,39.24,680310,0
+INSW.US,D,20250519,000000,38.81,39.41,38.2301,38.78,648669,0
+INSW.US,D,20250520,000000,38.685,38.73,37.96,38.2,531945,0
+INSW.US,D,20250521,000000,37.95,38.4499,37.47,37.49,457719,0
+INSW.US,D,20250522,000000,37.445,37.445,36.18,36.4,505347,0
+INSW.US,D,20250523,000000,36.05,37.445,36,37.35,587381,0
+INSW.US,D,20250527,000000,37.82,38.2,37.345,37.87,580501,0
+INSW.US,D,20250528,000000,37.82,37.82,36.26,36.3,470077,0
+INSW.US,D,20250529,000000,36.705,37.03,36.05,36.75,438676,0
+INSW.US,D,20250530,000000,37.2,37.53,36.7601,37.05,809900,0
+INSW.US,D,20250602,000000,37.23,37.4599,36.68,37.17,382477,0
+INSW.US,D,20250603,000000,37.235,37.43,35.6,37.18,561289,0
+INSW.US,D,20250604,000000,37.29,38.05,37.2,38,509959,0
+INSW.US,D,20250605,000000,37.83,38.11,37.18,37.66,424363,0
+INSW.US,D,20250606,000000,38.1,38.2764,36.87,37.35,637322,0
+INSW.US,D,20250609,000000,37.36,37.48,36.52,36.73,585337,0
+INSW.US,D,20250610,000000,37.07,37.34,36.75,37.04,492845,0
+INSW.US,D,20250611,000000,37.1,38.06,36.79,37.93,797530,0
+INSW.US,D,20250612,000000,37.5,38.46,37.235,38.2,474122,0
+INSW.US,D,20250613,000000,39.3,39.945,38.14,39.91,1142310,0
+INSW.US,D,20250616,000000,39.54,40.1,38.11,38.85,795572,0
+INSW.US,D,20250617,000000,39.4,40.98,39.33,40.46,850803,0
+INSW.US,D,20250618,000000,40.385,41.17,39.9772,40.96,852414,0
+INSW.US,D,20250620,000000,41.085,41.085,39.39,40.16,1571020,0
+INSW.US,D,20250623,000000,40.53,41.1,38.87,39.09,816517,0
+INSW.US,D,20250624,000000,38.225,38.6,37.3,37.42,640608,0
+INSW.US,D,20250625,000000,37.29,38.61,37.28,38.5,606411,0
+INSW.US,D,20250626,000000,38.41,38.48,37.82,38.14,458783,0
+INSW.US,D,20250627,000000,37.88,38.02,36.7,37.02,956391,0
+INSW.US,D,20250630,000000,36.96,37.2,36.03,36.48,631995,0
+INSW.US,D,20250701,000000,36.39,37.52,36.21,37.03,609466,0
+INSW.US,D,20250702,000000,37.47,38.77,37.21,38.74,580720,0
+INSW.US,D,20250703,000000,38.78,39.44,38.33,39.33,341805,0
+INSW.US,D,20250707,000000,39.175,40.7508,39.09,40.34,957485,0
+INSW.US,D,20250708,000000,40.39,40.48,39.48,39.7,692788,0
+INSW.US,D,20250709,000000,39.47,39.47,37.72,38.28,691435,0
+INSW.US,D,20250710,000000,38.38,40.091845,38.24,39.81,624040,0
+INSW.US,D,20250711,000000,39.56,40.4,39.45,40.04,596308,0
+INSW.US,D,20250714,000000,39.82,39.82,38.59,39.23,548963,0
+INSW.US,D,20250715,000000,39.11,39.21,38.29,38.29,589199,0
+INSW.US,D,20250716,000000,38.22,38.735,37.93,38.37,407268,0
+INSW.US,D,20250717,000000,38.19,39.58,37.95,39.27,583787,0
+INSW.US,D,20250718,000000,39.5,39.6713,38.84,38.88,378329,0
+INSW.US,D,20250721,000000,38.85,38.97,38.25,38.42,335462,0
+INSW.US,D,20250722,000000,38.565,39.02,38.38,38.78,332117,0
+INSW.US,D,20250723,000000,39.34,40.82,39.21,40.55,668210,0
+INSW.US,D,20250724,000000,40.55,40.89,40.28,40.73,449453,0
+INSW.US,D,20250725,000000,40.295,40.55,39.61,40.27,397541,0
+INSW.US,D,20250728,000000,40.505,41.03,40.41,40.99,373939,0
+INSW.US,D,20250729,000000,40.76,41.4,40.35,41.12,489499,0
+INSW.US,D,20250730,000000,40.93,42.08,40.65,41.02,558695,0
+INSW.US,D,20250731,000000,40.23,40.85,39.74,39.9,514292,0
+INSW.US,D,20250801,000000,40.43,40.49,39.06,40.19,669502,0
+INSW.US,D,20250804,000000,40.545,41.75,40.49,41.64,496701,0
+INSW.US,D,20250805,000000,41.955,43.48,41.63,43.27,1020509,0
+INSW.US,D,20250806,000000,43.14,45.3379,42.875,43.7,1117724,0
+INSW.US,D,20250807,000000,43.8,44.21,42.44,43.08,680287,0
+INSW.US,D,20250808,000000,43.355,44.3299,41.91,42.86,1343663,0
+INSW.US,D,20250811,000000,42.775,43.07,41.2,41.89,691158,0
+INSW.US,D,20250812,000000,42.22,42.95,41.91,42.25,558099,0
+INSW.US,D,20250813,000000,42.15,42.41,41.72,42.31,424868,0
+INSW.US,D,20250814,000000,42.01,42.2776,41.21,41.51,449476,0
+INSW.US,D,20250815,000000,41.655,41.8,41.25,41.64,384500,0
+INSW.US,D,20250818,000000,41.43,43.18,41.25,42.68,513671,0
+INSW.US,D,20250819,000000,42.65,42.9901,41.42,41.5,370616,0
+INSW.US,D,20250820,000000,41.89,42.75,41.76,42.24,338431,0
+INSW.US,D,20250821,000000,42.365,44.56,42.365,44.5,542953,0
+INSW.US,D,20250822,000000,44.6951,45.44,44.455,44.73,686596,0
+INSW.US,D,20250825,000000,44.455,44.66,43.931,44.33,292613,0
+INSW.US,D,20250826,000000,43.85,44.33,43.58,44.12,452822,0
+INSW.US,D,20250827,000000,44.135,45.0454,43.99,44.74,304847,0
+INSW.US,D,20250828,000000,44.835,45.3999,44.49,45.23,443151,0
+INSW.US,D,20250829,000000,45.105,45.52,44.48,45.42,715105,0
+INSW.US,D,20250902,000000,45.47,45.63,44.815,45.19,513159,0
+INSW.US,D,20250903,000000,45.59,46.43,45.4,45.99,521984,0
+INSW.US,D,20250904,000000,45.705,46.38,44.92,46.03,406119,0
+INSW.US,D,20250905,000000,45.89,47.13,45.81,46.79,577093,0
+INSW.US,D,20250908,000000,47.37,48,46.71,47.7,874413,0
+INSW.US,D,20250909,000000,47.53,47.55,46.5,47.29,516995,0
+INSW.US,D,20250910,000000,46.59,46.59,45.91,46.21,386644,0
+INSW.US,D,20250911,000000,46.305,46.95,45.76,46.9,461734,0
+INSW.US,D,20250912,000000,47.365,47.9999,47.06,47.11,622279,0
+INSW.US,D,20250915,000000,48.26,49.825,48.245,49.12,561958,0
+INSW.US,D,20250916,000000,49.29,49.29,48.19,48.42,468785,0
+INSW.US,D,20250917,000000,48.425,49.27,48.3107,49.03,563839,0
+INSW.US,D,20250918,000000,49.1665,49.1665,48.12,48.82,412122,0
+INSW.US,D,20250919,000000,48.4,48.41,47.11,47.61,1273527,0
+INSW.US,D,20250922,000000,47.65,47.93,47.195,47.2,467035,0
+INSW.US,D,20250923,000000,47.6,48.76,47.58,48.34,550828,0
+INSW.US,D,20250924,000000,48.0328,48.31,47.44,47.53,298703,0
+INSW.US,D,20250925,000000,47.5,47.6,46.75,47.4,459965,0
+INSW.US,D,20250926,000000,47.215,47.71,46.93,47.22,404491,0
+INSW.US,D,20250929,000000,47.15,47.15,45.5606,46.51,595681,0
+INSW.US,D,20250930,000000,46.23,46.88,45.76,46.08,450484,0
+INSW.US,D,20251001,000000,45.67,46.68,45.65,46.13,400708,0
+INSW.US,D,20251002,000000,46.09,46.105,45.06,46.05,379322,0
+INSW.US,D,20251003,000000,46.61,47.14,46.37,47.09,343786,0
+INSW.US,D,20251006,000000,46.56,46.89,45.96,46.04,596701,0
+INSW.US,D,20251007,000000,45.545,45.56,43.7549,44.35,658136,0
+INSW.US,D,20251008,000000,44.68,44.72,43.45,44.11,504611,0
+INSW.US,D,20251009,000000,44.88,45.06,44.02,44.71,454711,0
+INSW.US,D,20251010,000000,44.01,44.6,43.16,43.5,511906,0
+INSW.US,D,20251013,000000,44.02,44.47,43.5875,43.95,343346,0
+INSW.US,D,20251014,000000,42.82,43.71,42.26,43.29,343442,0
+INSW.US,D,20251015,000000,43.62,44.49,43.62,43.98,431632,0
+INSW.US,D,20251016,000000,44.51,46.08,44.25,44.71,1029421,0
+INSW.US,D,20251017,000000,45.09,46.44,44.73,46.11,493245,0
+INSW.US,D,20251020,000000,46.49,47.3171,46.02,46.33,337277,0
+INSW.US,D,20251021,000000,46.05,46.18,45.17,45.24,334827,0
+INSW.US,D,20251022,000000,45.79,46.56,44.84,46.53,350876,0
+INSW.US,D,20251023,000000,47.44,49.58,47.44,49.43,653596,0
+INSW.US,D,20251024,000000,49.05,49.8,47.88,48.27,475225,0
+INSW.US,D,20251027,000000,48.16,48.73,47.8401,48.68,277256,0
+INSW.US,D,20251028,000000,48.9,49.74,48.3801,49.63,439762,0
+INSW.US,D,20251029,000000,50.05,51.17,49.88,50.72,520246,0
+INSW.US,D,20251030,000000,51.29,51.29,49.67,50.25,424207,0
+INSW.US,D,20251031,000000,50.7506,51.29,49.75,51.23,406267,0
+INSW.US,D,20251103,000000,51.14,51.15,50.11,50.42,457132,0
+INSW.US,D,20251104,000000,49.18,49.8,48.75,49.2,495818,0
+INSW.US,D,20251105,000000,49.15,50.39,48.8,50.14,412178,0
+INSW.US,D,20251106,000000,51.34,53.9,51.315,52.37,1238547,0
+INSW.US,D,20251107,000000,52.04,53.46,51.92,53.31,594818,0
+INSW.US,D,20251110,000000,53.49,54.38,53.05,53.63,545859,0
+INSW.US,D,20251111,000000,53.9,54.08,52.945,53.16,442427,0
+INSW.US,D,20251112,000000,53.555,53.995,53.2296,53.54,617509,0
+INSW.US,D,20251113,000000,53.34,54.615,53.34,53.59,477952,0
+INSW.US,D,20251114,000000,53.1,53.98,52.23,53.98,423895,0
+INSW.US,D,20251117,000000,53.655,54.25,53.31,53.6,411293,0
+INSW.US,D,20251118,000000,53,54.95,52.7,54.68,461631,0
+INSW.US,D,20251119,000000,53.47,54.24,53.0058,53.76,416050,0
+INSW.US,D,20251120,000000,54.53,55.18,52.97,53.01,447855,0
+INSW.US,D,20251121,000000,53.8,54.77,52.71,54.49,395795,0
+INSW.US,D,20251124,000000,54.23,54.61,52.645,54.48,668220,0
+INSW.US,D,20251125,000000,53.8,54.52,53.48,53.84,465918,0
+INSW.US,D,20251126,000000,53.65,54.19,53.08,53.09,807559,0
+INSW.US,D,20251128,000000,53.03,53.7,52.38,52.97,319257,0
+INSW.US,D,20251201,000000,52.92,53.23,51.38,51.49,446643,0
+INSW.US,D,20251202,000000,51.2,51.725,50.5,51.54,523008,0
+INSW.US,D,20251203,000000,52.08,53.22,52.0707,52.37,501924,0
+INSW.US,D,20251204,000000,52.22,52.22,51.07,51.63,501751,0
+INSW.US,D,20251205,000000,51.575,52.31,51.03,51.13,519530,0
+INSW.US,D,20251208,000000,51.42,52.15,51.01,51.61,715369,0
+INSW.US,D,20251209,000000,50.575,50.66,49.45,49.52,387630,0
+INSW.US,D,20251210,000000,49.62,49.72,48.3009,49.32,475286,0
+INSW.US,D,20251211,000000,49.29,49.9,48.324339,48.91,648441,0
+INSW.US,D,20251212,000000,48.7,48.8538,48.03,48.55,391655,0
+INSW.US,D,20251215,000000,48.325,48.92,48.02,48.83,445276,0
+INSW.US,D,20251216,000000,48.575,48.575,47.86,48.05,556136,0
+INSW.US,D,20251217,000000,49,49.3,48.32,49.11,708504,0
+INSW.US,D,20251218,000000,48.74,48.845,47.71,48.12,404354,0
+INSW.US,D,20251219,000000,47.93,48.71,47.59,48.37,1302848,0
+INSW.US,D,20251222,000000,48.68,49.35,48.35,48.76,442562,0
+INSW.US,D,20251223,000000,48.625,48.71,47.62,47.87,441375,0
+INSW.US,D,20251224,000000,47.85,48.32,47.63,48.01,214181,0
+INSW.US,D,20251226,000000,48.11,48.76,47.83,48.54,204816,0
+INSW.US,D,20251229,000000,48.64,49.37,48.13,49.15,288940,0
+INSW.US,D,20251230,000000,49.45,49.45,48.26,48.36,280639,0
+INSW.US,D,20251231,000000,49.02,49.02,48.05,48.55,301826,0
+INSW.US,D,20260102,000000,48.13,48.2,46.09,46.99,494480,0
+INSW.US,D,20260105,000000,47.33,48.45,46.79,46.81,675400,0
+INSW.US,D,20260106,000000,47.99,48.91,47.06,48.46,727928,0
+INSW.US,D,20260107,000000,50.32,54.27,49.73,54.11,1107551,0
+INSW.US,D,20260108,000000,54.01,54.6,53.15,54.51,671976,0
+INSW.US,D,20260109,000000,54.66,54.67,53.3,54.41,489302,0
+INSW.US,D,20260112,000000,54.848,55.25,53.805,54.46,671384,0
+INSW.US,D,20260113,000000,55.085,56.9124,55.085,55.85,676613,0
+INSW.US,D,20260114,000000,56.705,57.355,55.74,56.46,557933,0
+INSW.US,D,20260115,000000,57.06,57.09,54.27,55.78,447211,0
+INSW.US,D,20260116,000000,56.38,57.09,55.59,56.37,448404,0
+INSW.US,D,20260120,000000,55.825,56.71,55.48,56.25,427936,0
+INSW.US,D,20260121,000000,57.18,58.25,56.72,58.07,610401,0
+INSW.US,D,20260122,000000,58.06,58.06,55.83,56.3,497540,0
+INSW.US,D,20260123,000000,57.89,58.98,57.06,57.26,515514,0
+INSW.US,D,20260126,000000,57.98,58.89,56.83,57.07,578284,0
+INSW.US,D,20260127,000000,57.42,58.11,56.9,57.45,472200,0
+INSW.US,D,20260128,000000,57.72,60,57.69,59.66,532707,0
+INSW.US,D,20260129,000000,60.59,60.59,58.2048,59.32,632063,0
+INSW.US,D,20260130,000000,58.8096,60.43,58.6,59.65,758793,0
+INSW.US,D,20260202,000000,58.835,60.83,58.19,60.38,412684,0
+INSW.US,D,20260203,000000,60.75,61.2,59,61.02,409134,0
+INSW.US,D,20260204,000000,61.05,61.05,58.73,58.96,576706,0
+INSW.US,D,20260205,000000,58.32,59.99,58,58.62,436807,0
+INSW.US,D,20260206,000000,58.65,61.25,58.64,61.06,323282,0
+INSW.US,D,20260209,000000,60.97,61.56,60.59,61.02,367238,0
+INSW.US,D,20260210,000000,60.42,61.04,60.26,60.64,468208,0
+INSW.US,D,20260211,000000,61.81,62.96,61.04,62.87,506476,0
+INSW.US,D,20260212,000000,63,63.59,61.69,62.07,464011,0
+INSW.US,D,20260213,000000,61.99,63.95,61.96,63.95,343925,0
+INSW.US,D,20260217,000000,63.5,64.68,62.795,64.42,306551,0
+INSW.US,D,20260218,000000,64.98,66.68,64.92,65.37,672296,0
diff --git a/daily/us/nyse stocks/1/ip.us.txt b/daily/us/nyse stocks/1/ip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04fe0467704f8ea3da842b8672c46693c4cde50e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ip.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IP.US,D,19700102,000000,1.87556,1.9394,1.86888,1.93292,110613,0
+IP.US,D,19700105,000000,2.00345,2.06102,2.00345,2.04205,182478,0
+IP.US,D,19700106,000000,2.04205,2.04815,2.00974,2.02271,129983,0
+IP.US,D,19700107,000000,2.01671,2.01671,1.96524,1.97772,144360,0
+IP.US,D,19700108,000000,1.9844,2.00345,1.9844,1.99726,114357,0
+IP.US,D,19700109,000000,1.99049,1.99049,1.95857,1.97772,143731,0
+IP.US,D,19700112,000000,1.97772,1.9844,1.9394,1.95228,60620.4,0
+IP.US,D,19700113,000000,1.95228,1.95857,1.93292,1.9394,166852,0
+IP.US,D,19700114,000000,1.9394,1.9394,1.91357,1.93292,59362.5,0
+IP.US,D,19700115,000000,1.93292,1.93292,1.89471,1.91357,73739.1,0
+IP.US,D,19700116,000000,1.90119,1.90119,1.77909,1.83704,147477,0
+IP.US,D,19700119,000000,1.83704,1.86888,1.83704,1.84973,98112.8,0
+IP.US,D,19700120,000000,1.84973,1.86278,1.83704,1.8563,116858,0
+IP.US,D,19700121,000000,1.8563,1.86278,1.81779,1.83704,110613,0
+IP.US,D,19700122,000000,1.83704,1.8563,1.82428,1.83057,78742.8,0
+IP.US,D,19700123,000000,1.83057,1.84343,1.79216,1.79216,124985,0
+IP.US,D,19700126,000000,1.79216,1.79216,1.75365,1.77909,89361.2,0
+IP.US,D,19700127,000000,1.77909,1.77909,1.74766,1.76004,97492.6,0
+IP.US,D,19700128,000000,1.75365,1.75365,1.71554,1.73469,111237,0
+IP.US,D,19700129,000000,1.71554,1.71554,1.66406,1.68999,166224,0
+IP.US,D,19700130,000000,1.68999,1.74137,1.68332,1.69657,98112.8,0
+IP.US,D,19700202,000000,1.70895,1.76671,1.70895,1.70895,208096,0
+IP.US,D,19700203,000000,1.70895,1.76671,1.70257,1.74766,231841,0
+IP.US,D,19700204,000000,1.74766,1.77319,1.74766,1.76671,172475,0
+IP.US,D,19700205,000000,1.76671,1.80512,1.76671,1.79855,63738.9,0
+IP.US,D,19700206,000000,1.81161,1.86888,1.81161,1.8563,132481,0
+IP.US,D,19700209,000000,1.86888,1.90119,1.86888,1.88803,63738.9,0
+IP.US,D,19700210,000000,1.88803,1.89471,1.86278,1.88175,134358,0
+IP.US,D,19700211,000000,1.88175,1.91357,1.83704,1.90728,211839,0
+IP.US,D,19700212,000000,1.90728,1.94598,1.88803,1.93292,93735.4,0
+IP.US,D,19700213,000000,1.93292,1.93292,1.91357,1.92692,96235.7,0
+IP.US,D,19700216,000000,1.94598,1.94598,1.84973,1.86888,75611,0
+IP.US,D,19700217,000000,1.86888,1.87556,1.82428,1.82428,251839,0
+IP.US,D,19700218,000000,1.83057,1.86278,1.83057,1.86278,151233,0
+IP.US,D,19700219,000000,1.86278,1.89471,1.82428,1.83057,139983,0
+IP.US,D,19700220,000000,1.83057,1.83057,1.79855,1.83057,95607.3,0
+IP.US,D,19700224,000000,1.83057,1.84973,1.81161,1.81161,94364.9,0
+IP.US,D,19700225,000000,1.81161,1.86278,1.79855,1.8563,108736,0
+IP.US,D,19700226,000000,1.8563,1.8563,1.83057,1.84973,66868.7,0
+IP.US,D,19700227,000000,1.84973,1.90119,1.83704,1.89471,104358,0
+IP.US,D,19700302,000000,1.90119,1.9394,1.90119,1.91357,127480,0
+IP.US,D,19700303,000000,1.91357,1.92015,1.88175,1.90119,86239.6,0
+IP.US,D,19700304,000000,1.90119,1.91357,1.88803,1.90119,106234,0
+IP.US,D,19700305,000000,1.90728,1.9394,1.90728,1.90728,103738,0
+IP.US,D,19700306,000000,1.90728,1.90728,1.86888,1.88803,160603,0
+IP.US,D,19700309,000000,1.88803,1.88803,1.84343,1.86278,78112.3,0
+IP.US,D,19700310,000000,1.86278,1.87556,1.84973,1.8563,94364.9,0
+IP.US,D,19700311,000000,1.8563,1.86888,1.84343,1.84973,101863,0
+IP.US,D,19700312,000000,1.84973,1.86278,1.83704,1.8563,72488.4,0
+IP.US,D,19700313,000000,1.8563,1.8563,1.83057,1.83057,156848,0
+IP.US,D,19700316,000000,1.83057,1.84343,1.79216,1.80512,76238.4,0
+IP.US,D,19700317,000000,1.80512,1.82428,1.78558,1.80512,216842,0
+IP.US,D,19700318,000000,1.80512,1.81779,1.79855,1.80512,480557,0
+IP.US,D,19700319,000000,1.80512,1.82428,1.79855,1.79855,78112.3,0
+IP.US,D,19700320,000000,1.79855,1.81161,1.77319,1.77319,108110,0
+IP.US,D,19700323,000000,1.77319,1.81161,1.76671,1.77909,92486.8,0
+IP.US,D,19700324,000000,1.77909,1.82428,1.77319,1.80512,42496,0
+IP.US,D,19700325,000000,1.80512,1.88175,1.79855,1.83057,558669,0
+IP.US,D,19700326,000000,1.83704,1.84973,1.83704,1.84973,157478,0
+IP.US,D,19700330,000000,1.84973,1.84973,1.83057,1.83057,107480,0
+IP.US,D,19700331,000000,1.83704,1.8563,1.83704,1.84343,76238.4,0
+IP.US,D,19700401,000000,1.86888,1.90119,1.86888,1.88175,271211,0
+IP.US,D,19700402,000000,1.89471,1.92692,1.89471,1.90119,208724,0
+IP.US,D,19700403,000000,1.91357,1.92692,1.91357,1.92015,68738.5,0
+IP.US,D,19700406,000000,1.92015,1.9394,1.91357,1.92692,41244.3,0
+IP.US,D,19700407,000000,1.92692,1.94598,1.92015,1.94598,37496.4,0
+IP.US,D,19700408,000000,1.94598,1.95228,1.92692,1.94598,115611,0
+IP.US,D,19700409,000000,1.95228,1.97772,1.95228,1.95857,113109,0
+IP.US,D,19700410,000000,1.95857,1.97143,1.95228,1.95857,87488.2,0
+IP.US,D,19700413,000000,1.95857,1.96524,1.95228,1.95228,44372,0
+IP.US,D,19700414,000000,1.95228,1.96524,1.9394,1.96524,70610.3,0
+IP.US,D,19700415,000000,1.96524,1.97143,1.95228,1.96524,93114.2,0
+IP.US,D,19700416,000000,1.96524,1.97143,1.91357,1.91357,371194,0
+IP.US,D,19700417,000000,1.90728,1.90728,1.88175,1.88803,74365.5,0
+IP.US,D,19700420,000000,1.88803,1.88803,1.84343,1.87556,67493,0
+IP.US,D,19700421,000000,1.87556,1.88803,1.84343,1.84973,70610.3,0
+IP.US,D,19700422,000000,1.84973,1.86888,1.79855,1.83704,348703,0
+IP.US,D,19700423,000000,1.83057,1.83057,1.79216,1.81161,80617.8,0
+IP.US,D,19700424,000000,1.81161,1.81779,1.76004,1.76004,236218,0
+IP.US,D,19700427,000000,1.76004,1.76004,1.73469,1.75365,94987.1,0
+IP.US,D,19700428,000000,1.75365,1.75365,1.72172,1.72821,156231,0
+IP.US,D,19700429,000000,1.72821,1.76004,1.72172,1.76004,118735,0
+IP.US,D,19700430,000000,1.76004,1.80512,1.74766,1.77319,83117.1,0
+IP.US,D,19700501,000000,1.77319,1.81161,1.77319,1.79855,74986.7,0
+IP.US,D,19700504,000000,1.78558,1.78558,1.72821,1.74137,88112.5,0
+IP.US,D,19700505,000000,1.74137,1.76671,1.72821,1.72821,165600,0
+IP.US,D,19700506,000000,1.72821,1.77319,1.72821,1.74137,91862.5,0
+IP.US,D,19700507,000000,1.74137,1.75365,1.72821,1.74766,93114.2,0
+IP.US,D,19700508,000000,1.74137,1.74137,1.72172,1.73469,74986.7,0
+IP.US,D,19700511,000000,1.73469,1.74137,1.72172,1.72821,60620.4,0
+IP.US,D,19700512,000000,1.72172,1.72172,1.68999,1.69657,139350,0
+IP.US,D,19700513,000000,1.69657,1.69657,1.6451,1.6451,176850,0
+IP.US,D,19700514,000000,1.57476,1.57476,1.51071,1.53616,356200,0
+IP.US,D,19700515,000000,1.53616,1.6003,1.5234,1.58744,135604,0
+IP.US,D,19700518,000000,1.58744,1.60688,1.5617,1.60688,71239.8,0
+IP.US,D,19700519,000000,1.63204,1.63204,1.60688,1.60688,70610.3,0
+IP.US,D,19700520,000000,1.60688,1.61308,1.55552,1.55552,137482,0
+IP.US,D,19700521,000000,1.55552,1.55552,1.5234,1.54883,118735,0
+IP.US,D,19700522,000000,1.54883,1.58076,1.53616,1.55552,108736,0
+IP.US,D,19700525,000000,1.55552,1.56828,1.51701,1.51701,84986.9,0
+IP.US,D,19700526,000000,1.51701,1.56828,1.49794,1.49794,203723,0
+IP.US,D,19700527,000000,1.49794,1.63881,1.49794,1.63204,123105,0
+IP.US,D,19700528,000000,1.63204,1.65777,1.61937,1.65777,211839,0
+IP.US,D,19700529,000000,1.65777,1.68999,1.63881,1.67712,95607.3,0
+IP.US,D,19700601,000000,1.67712,1.70895,1.66406,1.68332,103108,0
+IP.US,D,19700602,000000,1.68999,1.72821,1.68999,1.72821,66868.7,0
+IP.US,D,19700603,000000,1.72821,1.74766,1.70257,1.74137,83117.1,0
+IP.US,D,19700604,000000,1.74137,1.76671,1.71554,1.71554,161849,0
+IP.US,D,19700605,000000,1.70257,1.70257,1.63881,1.63881,79363,0
+IP.US,D,19700608,000000,1.65159,1.72821,1.65159,1.70895,82485.5,0
+IP.US,D,19700609,000000,1.70895,1.75365,1.70895,1.72821,153105,0
+IP.US,D,19700610,000000,1.72821,1.74137,1.71554,1.72172,47493.5,0
+IP.US,D,19700611,000000,1.72172,1.73469,1.70257,1.70257,108110,0
+IP.US,D,19700612,000000,1.70257,1.71554,1.68999,1.70895,87488.2,0
+IP.US,D,19700615,000000,1.70895,1.71554,1.68999,1.70257,95607.3,0
+IP.US,D,19700616,000000,1.70257,1.76004,1.69657,1.76004,117490,0
+IP.US,D,19700617,000000,1.76004,1.77319,1.74137,1.74137,98112.8,0
+IP.US,D,19700618,000000,1.74137,1.74137,1.67045,1.70895,86863.9,0
+IP.US,D,19700619,000000,1.70895,1.72172,1.68999,1.70895,78742.8,0
+IP.US,D,19700622,000000,1.68999,1.68999,1.65159,1.65159,61243.7,0
+IP.US,D,19700623,000000,1.65159,1.66406,1.61308,1.61308,73113.8,0
+IP.US,D,19700624,000000,1.61308,1.6451,1.58076,1.58076,80617.8,0
+IP.US,D,19700625,000000,1.58076,1.60688,1.5617,1.58076,114985,0
+IP.US,D,19700626,000000,1.58076,1.59363,1.56828,1.57476,88112.5,0
+IP.US,D,19700629,000000,1.57476,1.59363,1.55552,1.55552,73113.8,0
+IP.US,D,19700630,000000,1.56828,1.61937,1.56828,1.60688,124985,0
+IP.US,D,19700701,000000,1.60688,1.63881,1.6003,1.63881,50619.2,0
+IP.US,D,19700702,000000,1.63881,1.68999,1.63881,1.67712,66868.7,0
+IP.US,D,19700706,000000,1.67712,1.68999,1.65159,1.65159,77490.1,0
+IP.US,D,19700707,000000,1.65159,1.65777,1.61308,1.63881,124985,0
+IP.US,D,19700708,000000,1.63881,1.66406,1.63881,1.65159,53745.9,0
+IP.US,D,19700709,000000,1.65159,1.70257,1.65159,1.70257,241847,0
+IP.US,D,19700710,000000,1.70257,1.74137,1.68999,1.72821,157478,0
+IP.US,D,19700713,000000,1.72821,1.74137,1.72172,1.73469,55617.7,0
+IP.US,D,19700714,000000,1.74137,1.76004,1.74137,1.76004,124355,0
+IP.US,D,19700715,000000,1.76671,1.79216,1.76671,1.77909,104981,0
+IP.US,D,19700716,000000,1.81779,1.87556,1.81779,1.87556,156231,0
+IP.US,D,19700717,000000,1.88803,1.92692,1.88803,1.89471,171221,0
+IP.US,D,19700720,000000,1.89471,1.90119,1.87556,1.88803,76864.7,0
+IP.US,D,19700721,000000,1.86888,1.86888,1.78558,1.79855,154353,0
+IP.US,D,19700722,000000,1.79855,1.81779,1.77909,1.81779,106861,0
+IP.US,D,19700723,000000,1.81779,1.83057,1.79855,1.81161,168724,0
+IP.US,D,19700724,000000,1.81161,1.83704,1.81161,1.83704,109359,0
+IP.US,D,19700727,000000,1.83704,1.84973,1.83704,1.83704,58738.2,0
+IP.US,D,19700728,000000,1.83704,1.8563,1.81779,1.83057,66868.7,0
+IP.US,D,19700729,000000,1.83057,1.83704,1.79855,1.82428,31869.4,0
+IP.US,D,19700730,000000,1.83057,1.84973,1.83057,1.83704,98112.8,0
+IP.US,D,19700731,000000,1.83704,1.86278,1.80512,1.81779,189343,0
+IP.US,D,19700803,000000,1.81779,1.83704,1.79855,1.81161,41868.6,0
+IP.US,D,19700804,000000,1.81161,1.81161,1.79855,1.80512,51240.4,0
+IP.US,D,19700805,000000,1.80512,1.81779,1.79216,1.81161,115611,0
+IP.US,D,19700806,000000,1.80512,1.80512,1.79216,1.79216,56866.4,0
+IP.US,D,19700807,000000,1.79216,1.79855,1.77909,1.78558,99983.6,0
+IP.US,D,19700810,000000,1.78558,1.78558,1.74766,1.74766,59992,0
+IP.US,D,19700811,000000,1.74766,1.78558,1.74766,1.78558,25625.3,0
+IP.US,D,19700812,000000,1.78558,1.81161,1.77319,1.79855,81861.2,0
+IP.US,D,19700813,000000,1.79855,1.81779,1.77319,1.77909,137482,0
+IP.US,D,19700814,000000,1.77909,1.81779,1.77319,1.81779,87488.2,0
+IP.US,D,19700817,000000,1.84343,1.8563,1.77909,1.79216,794887,0
+IP.US,D,19700818,000000,1.79216,1.79855,1.77319,1.78558,33746.5,0
+IP.US,D,19700819,000000,1.78558,1.81779,1.77909,1.78558,123105,0
+IP.US,D,19700820,000000,1.78558,1.79855,1.77319,1.77909,154353,0
+IP.US,D,19700821,000000,1.78558,1.84343,1.78558,1.84343,124355,0
+IP.US,D,19700824,000000,1.86278,1.93292,1.86278,1.90728,137482,0
+IP.US,D,19700825,000000,1.90728,1.90728,1.87556,1.90119,78112.3,0
+IP.US,D,19700826,000000,1.90728,1.93292,1.90728,1.92015,71868.2,0
+IP.US,D,19700827,000000,1.92015,1.93292,1.90728,1.92692,118735,0
+IP.US,D,19700828,000000,1.92692,1.92692,1.90728,1.92015,48122,0
+IP.US,D,19700831,000000,1.92692,1.94598,1.92692,1.94598,113729,0
+IP.US,D,19700901,000000,1.94598,1.94598,1.92692,1.94598,108110,0
+IP.US,D,19700902,000000,1.94598,1.95857,1.93292,1.9394,75611,0
+IP.US,D,19700903,000000,1.94598,1.97772,1.94598,1.95228,132481,0
+IP.US,D,19700904,000000,1.9844,2.02908,1.9844,2.02908,207469,0
+IP.US,D,19700908,000000,2.02908,2.04205,2.00974,2.03567,169352,0
+IP.US,D,19700909,000000,2.03567,2.07389,2.02908,2.02908,302457,0
+IP.US,D,19700910,000000,2.02908,2.03567,1.9844,1.9844,213720,0
+IP.US,D,19700911,000000,1.89471,1.89471,1.84973,1.87556,439315,0
+IP.US,D,19700914,000000,1.87556,1.88175,1.81161,1.84343,175599,0
+IP.US,D,19700915,000000,1.84343,1.88175,1.81779,1.86888,148733,0
+IP.US,D,19700916,000000,1.86888,1.88175,1.84343,1.84973,314330,0
+IP.US,D,19700917,000000,1.84973,1.87556,1.83057,1.83057,254335,0
+IP.US,D,19700918,000000,1.83057,1.84343,1.82428,1.84343,149975,0
+IP.US,D,19700921,000000,1.84343,1.86888,1.84343,1.84343,120609,0
+IP.US,D,19700922,000000,1.84343,1.86278,1.82428,1.86278,120609,0
+IP.US,D,19700923,000000,1.86278,1.88803,1.8563,1.86888,296835,0
+IP.US,D,19700924,000000,1.86888,1.88175,1.86278,1.87556,125606,0
+IP.US,D,19700925,000000,1.87556,1.92015,1.86888,1.92015,163729,0
+IP.US,D,19700928,000000,1.92015,1.92015,1.89471,1.91357,83117.1,0
+IP.US,D,19700929,000000,1.91357,1.92015,1.90119,1.90119,89361.2,0
+IP.US,D,19700930,000000,1.90119,1.92015,1.89471,1.90119,49365.4,0
+IP.US,D,19701001,000000,1.90119,1.92015,1.90119,1.92015,72488.4,0
+IP.US,D,19701002,000000,1.92015,1.93292,1.90119,1.90119,117490,0
+IP.US,D,19701005,000000,1.90119,1.92692,1.90119,1.90728,111237,0
+IP.US,D,19701006,000000,1.90728,1.92692,1.90119,1.91357,186841,0
+IP.US,D,19701007,000000,1.91357,1.9394,1.90119,1.93292,124355,0
+IP.US,D,19701008,000000,1.93292,1.93292,1.90728,1.90728,149975,0
+IP.US,D,19701009,000000,1.90728,1.91357,1.90119,1.90728,103738,0
+IP.US,D,19701012,000000,1.90728,1.90728,1.8563,1.8563,62495.4,0
+IP.US,D,19701013,000000,1.84343,1.84343,1.77319,1.79216,99983.6,0
+IP.US,D,19701014,000000,1.77909,1.77909,1.74766,1.77319,153726,0
+IP.US,D,19701015,000000,1.77909,1.86888,1.77909,1.84343,109980,0
+IP.US,D,19701016,000000,1.84343,1.8563,1.83057,1.83057,89989.6,0
+IP.US,D,19701019,000000,1.83057,1.84343,1.82428,1.82428,51240.4,0
+IP.US,D,19701020,000000,1.82428,1.8563,1.81161,1.84343,142481,0
+IP.US,D,19701021,000000,1.84343,1.91357,1.83057,1.87556,156848,0
+IP.US,D,19701022,000000,1.87556,1.87556,1.84343,1.86888,139983,0
+IP.US,D,19701023,000000,1.86888,1.88803,1.86888,1.88175,49365.4,0
+IP.US,D,19701026,000000,1.88175,1.88803,1.86888,1.87556,59362.5,0
+IP.US,D,19701027,000000,1.87556,1.88803,1.84343,1.84343,381197,0
+IP.US,D,19701028,000000,1.84343,1.86888,1.79855,1.84343,286832,0
+IP.US,D,19701029,000000,1.84343,1.84343,1.81161,1.81161,62495.4,0
+IP.US,D,19701030,000000,1.81161,1.81779,1.78558,1.79216,1861615,0
+IP.US,D,19701102,000000,1.79216,1.80512,1.77319,1.79216,690528,0
+IP.US,D,19701103,000000,1.79216,1.81161,1.76671,1.76671,66234,0
+IP.US,D,19701104,000000,1.76671,1.80512,1.74137,1.79216,183725,0
+IP.US,D,19701105,000000,1.79216,1.79855,1.74766,1.74766,101233,0
+IP.US,D,19701106,000000,1.74766,1.79216,1.74766,1.75365,184970,0
+IP.US,D,19701109,000000,1.75365,1.78558,1.74137,1.76004,181853,0
+IP.US,D,19701110,000000,1.76004,1.77319,1.73469,1.75365,303079,0
+IP.US,D,19701111,000000,1.75365,1.77909,1.74766,1.75365,346199,0
+IP.US,D,19701112,000000,1.74766,1.74766,1.73469,1.73469,134975,0
+IP.US,D,19701113,000000,1.73469,1.74137,1.71554,1.72821,121858,0
+IP.US,D,19701117,000000,1.76671,1.77319,1.72821,1.72821,255590,0
+IP.US,D,19701118,000000,1.72821,1.74137,1.70895,1.73469,256214,0
+IP.US,D,19701119,000000,1.72172,1.72172,1.70257,1.70257,69371,0
+IP.US,D,19701120,000000,1.70257,1.72172,1.70257,1.71554,76864.7,0
+IP.US,D,19701123,000000,1.71554,1.74766,1.70895,1.71554,164353,0
+IP.US,D,19701124,000000,1.71554,1.72821,1.69657,1.70257,79989.4,0
+IP.US,D,19701125,000000,1.70257,1.70257,1.66406,1.66406,148733,0
+IP.US,D,19701127,000000,1.66406,1.67712,1.65159,1.67045,153726,0
+IP.US,D,19701130,000000,1.67045,1.74137,1.65777,1.73469,349952,0
+IP.US,D,19701201,000000,1.73469,1.80512,1.73469,1.79216,526801,0
+IP.US,D,19701202,000000,1.79216,1.83704,1.77909,1.83057,268707,0
+IP.US,D,19701203,000000,1.83057,1.86278,1.80512,1.80512,263715,0
+IP.US,D,19701204,000000,1.80512,1.80512,1.76004,1.76671,123732,0
+IP.US,D,19701207,000000,1.77319,1.84973,1.77319,1.83704,151854,0
+IP.US,D,19701208,000000,1.83704,1.88175,1.82428,1.8563,155607,0
+IP.US,D,19701209,000000,1.8563,1.89471,1.84343,1.87556,108110,0
+IP.US,D,19701210,000000,1.88175,1.90728,1.88175,1.88175,101233,0
+IP.US,D,19701211,000000,1.88175,1.91357,1.87556,1.90728,259961,0
+IP.US,D,19701214,000000,1.90728,1.92692,1.90119,1.92015,181853,0
+IP.US,D,19701215,000000,1.91357,1.91357,1.88803,1.90728,161227,0
+IP.US,D,19701216,000000,1.89471,1.89471,1.86888,1.87556,296211,0
+IP.US,D,19701217,000000,1.87556,1.89471,1.86888,1.89471,192474,0
+IP.US,D,19701218,000000,1.89471,1.91357,1.88175,1.91357,71239.8,0
+IP.US,D,19701221,000000,1.91357,1.91357,1.88175,1.88175,279960,0
+IP.US,D,19701222,000000,1.88175,1.92015,1.88175,1.90728,226224,0
+IP.US,D,19701223,000000,1.92015,1.95228,1.92015,1.94598,338701,0
+IP.US,D,19701224,000000,1.95228,1.97143,1.95228,1.95228,123732,0
+IP.US,D,19701228,000000,1.95228,1.95857,1.91357,1.91357,183725,0
+IP.US,D,19701229,000000,1.91357,1.92692,1.89471,1.90119,90616,0
+IP.US,D,19701230,000000,1.90119,1.92692,1.90119,1.90119,90616,0
+IP.US,D,19701231,000000,1.90119,1.90119,1.88175,1.90119,133730,0
+IP.US,D,19710104,000000,1.90119,1.91357,1.83057,1.83057,101863,0
+IP.US,D,19710105,000000,1.83057,1.86888,1.82428,1.86888,154353,0
+IP.US,D,19710106,000000,1.86888,1.87556,1.84343,1.84973,48739,0
+IP.US,D,19710107,000000,1.84973,1.86888,1.84343,1.8563,629915,0
+IP.US,D,19710108,000000,1.8563,1.86888,1.84973,1.8563,279960,0
+IP.US,D,19710111,000000,1.8563,1.86888,1.8563,1.86278,64363.2,0
+IP.US,D,19710112,000000,1.86278,1.91357,1.8563,1.89471,176226,0
+IP.US,D,19710113,000000,1.89471,1.91357,1.88803,1.89471,116231,0
+IP.US,D,19710114,000000,1.89471,1.92015,1.88803,1.90119,136853,0
+IP.US,D,19710115,000000,1.90119,1.92692,1.89471,1.90728,130606,0
+IP.US,D,19710118,000000,1.90728,1.92015,1.89471,1.91357,74986.7,0
+IP.US,D,19710119,000000,1.91357,1.91357,1.88803,1.90119,138730,0
+IP.US,D,19710120,000000,1.90119,1.93292,1.90119,1.90728,103108,0
+IP.US,D,19710121,000000,1.90728,1.91357,1.89471,1.90119,103738,0
+IP.US,D,19710122,000000,1.90119,1.93292,1.90119,1.91357,118107,0
+IP.US,D,19710125,000000,1.92692,2.01671,1.92692,1.99049,211220,0
+IP.US,D,19710126,000000,1.99049,2.02271,1.9844,2.00345,163729,0
+IP.US,D,19710127,000000,2.00345,2.01671,1.97143,2.00345,191218,0
+IP.US,D,19710128,000000,2.00345,2.08017,1.99726,2.08017,151233,0
+IP.US,D,19710129,000000,2.08017,2.09304,2.05464,2.05464,684905,0
+IP.US,D,19710201,000000,2.05464,2.07389,2.04205,2.0677,180603,0
+IP.US,D,19710202,000000,2.05464,2.05464,2.02908,2.04815,86239.6,0
+IP.US,D,19710203,000000,2.04815,2.04815,2.02908,2.03567,378699,0
+IP.US,D,19710204,000000,2.03567,2.0677,2.03567,2.0677,181853,0
+IP.US,D,19710205,000000,2.0677,2.07389,2.02271,2.04815,127480,0
+IP.US,D,19710208,000000,2.04205,2.04205,2.02271,2.04205,154353,0
+IP.US,D,19710209,000000,2.04205,2.08017,2.02908,2.02908,188099,0
+IP.US,D,19710210,000000,1.99726,1.99726,1.91357,1.9844,439315,0
+IP.US,D,19710211,000000,1.96524,1.96524,1.92692,1.93292,235588,0
+IP.US,D,19710212,000000,1.94598,1.97143,1.94598,1.94598,103738,0
+IP.US,D,19710216,000000,1.90728,1.95857,1.90728,1.95228,193093,0
+IP.US,D,19710217,000000,1.95228,1.96524,1.92692,1.96524,235588,0
+IP.US,D,19710218,000000,1.96524,1.99049,1.95228,1.96524,171855,0
+IP.US,D,19710219,000000,1.96524,1.97772,1.95857,1.96524,132481,0
+IP.US,D,19710222,000000,1.96524,1.97772,1.95857,1.96524,106234,0
+IP.US,D,19710223,000000,1.96524,1.9844,1.95857,1.97772,124985,0
+IP.US,D,19710224,000000,1.97772,2.00974,1.97143,1.99726,106861,0
+IP.US,D,19710225,000000,1.99726,2.02908,1.99726,2.00345,147477,0
+IP.US,D,19710226,000000,2.00345,2.02271,1.99726,1.99726,93114.2,0
+IP.US,D,19710301,000000,1.99726,2.02271,1.99726,2.02271,94364.9,0
+IP.US,D,19710302,000000,2.02271,2.02271,2.00974,2.01671,49992.8,0
+IP.US,D,19710303,000000,2.01671,2.02908,2.00345,2.00345,83117.1,0
+IP.US,D,19710304,000000,2.00345,2.0677,1.99726,2.02908,150606,0
+IP.US,D,19710305,000000,2.02908,2.03567,1.99726,2.01671,183725,0
+IP.US,D,19710308,000000,2.01671,2.03567,1.9844,2.02271,74365.5,0
+IP.US,D,19710309,000000,2.02271,2.0677,2.02271,2.0677,115611,0
+IP.US,D,19710310,000000,2.0677,2.08017,2.05464,2.05464,136230,0
+IP.US,D,19710311,000000,2.05464,2.06102,1.99049,1.99726,143731,0
+IP.US,D,19710312,000000,1.99726,2.00974,1.99726,2.00974,101233,0
+IP.US,D,19710315,000000,2.00974,2.01671,1.99726,1.99726,154353,0
+IP.US,D,19710316,000000,1.99726,2.01671,1.99726,2.01671,280587,0
+IP.US,D,19710317,000000,2.00974,2.00974,1.99049,1.99049,138730,0
+IP.US,D,19710318,000000,1.99049,2.05464,1.99049,2.03567,174975,0
+IP.US,D,19710319,000000,2.03567,2.05464,2.02271,2.02271,118107,0
+IP.US,D,19710322,000000,2.02271,2.0677,2.01671,2.05464,209973,0
+IP.US,D,19710323,000000,2.05464,2.06102,2.03567,2.05464,80617.8,0
+IP.US,D,19710324,000000,2.05464,2.06102,2.02908,2.03567,144360,0
+IP.US,D,19710325,000000,2.03567,2.05464,2.02271,2.03567,116858,0
+IP.US,D,19710326,000000,2.03567,2.03567,1.99049,2.01671,116231,0
+IP.US,D,19710329,000000,2.01671,2.01671,1.99726,2.00974,133730,0
+IP.US,D,19710330,000000,2.00974,2.00974,1.99726,2.00345,113109,0
+IP.US,D,19710331,000000,2.00345,2.00974,1.9844,2.00974,187477,0
+IP.US,D,19710401,000000,2.00974,2.00974,1.97772,1.9844,106861,0
+IP.US,D,19710402,000000,1.9844,1.9844,1.94598,1.95857,166224,0
+IP.US,D,19710405,000000,1.96524,1.97772,1.96524,1.96524,139983,0
+IP.US,D,19710406,000000,1.96524,1.97772,1.95228,1.95228,246216,0
+IP.US,D,19710407,000000,1.93292,1.93292,1.88175,1.88175,230594,0
+IP.US,D,19710408,000000,1.8563,1.8563,1.79855,1.84343,420561,0
+IP.US,D,19710412,000000,1.84343,1.91357,1.84343,1.91357,423691,0
+IP.US,D,19710413,000000,1.91357,1.94598,1.88803,1.94598,369326,0
+IP.US,D,19710414,000000,1.94598,1.96524,1.92692,1.95857,191852,0
+IP.US,D,19710415,000000,1.95857,1.97143,1.94598,1.97143,265588,0
+IP.US,D,19710416,000000,1.97143,2.00345,1.96524,1.99726,238089,0
+IP.US,D,19710419,000000,1.99726,2.05464,1.99726,2.03567,286832,0
+IP.US,D,19710420,000000,2.03567,2.05464,2.02908,2.03567,131231,0
+IP.US,D,19710421,000000,2.03567,2.06102,2.02271,2.02908,213720,0
+IP.US,D,19710422,000000,2.02908,2.0677,2.02271,2.05464,168724,0
+IP.US,D,19710423,000000,2.05464,2.09942,2.05464,2.07389,223094,0
+IP.US,D,19710426,000000,2.07389,2.08017,2.04815,2.0677,286832,0
+IP.US,D,19710427,000000,2.0677,2.13145,2.06102,2.10591,466185,0
+IP.US,D,19710428,000000,2.11259,2.19569,2.11259,2.17644,526801,0
+IP.US,D,19710429,000000,2.18273,2.21485,2.18273,2.18273,349327,0
+IP.US,D,19710430,000000,2.18273,2.18273,2.11259,2.14412,161849,0
+IP.US,D,19710503,000000,2.14412,2.16986,2.10591,2.10591,124355,0
+IP.US,D,19710504,000000,2.10591,2.14412,2.10591,2.14412,116858,0
+IP.US,D,19710505,000000,2.14412,2.16347,2.09942,2.14412,139350,0
+IP.US,D,19710506,000000,2.14412,2.17644,2.13803,2.13803,221215,0
+IP.US,D,19710507,000000,2.13803,2.14412,2.11259,2.11259,82485.5,0
+IP.US,D,19710510,000000,2.09942,2.09942,2.06102,2.07389,133106,0
+IP.US,D,19710511,000000,2.07389,2.11878,2.06102,2.09942,183725,0
+IP.US,D,19710512,000000,2.09942,2.10591,2.0677,2.0677,260589,0
+IP.US,D,19710513,000000,2.0677,2.12498,2.05464,2.09942,506799,0
+IP.US,D,19710514,000000,2.10591,2.18273,2.10591,2.12498,1238576,0
+IP.US,D,19710517,000000,2.11878,2.11878,2.09942,2.11878,150606,0
+IP.US,D,19710518,000000,2.13803,2.16347,2.11259,2.15061,181853,0
+IP.US,D,19710519,000000,2.15061,2.16986,2.15061,2.15061,124985,0
+IP.US,D,19710520,000000,2.157,2.17644,2.157,2.16986,86863.9,0
+IP.US,D,19710521,000000,2.16347,2.16347,2.15061,2.15061,96862.1,0
+IP.US,D,19710524,000000,2.15061,2.15061,2.12498,2.13803,163729,0
+IP.US,D,19710525,000000,2.11259,2.11259,2.03567,2.08017,368694,0
+IP.US,D,19710526,000000,2.08017,2.12498,2.08017,2.11259,180603,0
+IP.US,D,19710527,000000,2.10591,2.10591,2.09304,2.09304,75611,0
+IP.US,D,19710528,000000,2.09304,2.11259,2.09304,2.09304,109359,0
+IP.US,D,19710601,000000,2.09942,2.13803,2.09942,2.11259,76864.7,0
+IP.US,D,19710602,000000,2.11259,2.13145,2.11259,2.12498,106861,0
+IP.US,D,19710603,000000,2.11878,2.11878,2.09304,2.09942,286832,0
+IP.US,D,19710604,000000,2.09942,2.10591,2.09304,2.09304,156848,0
+IP.US,D,19710607,000000,2.09304,2.09304,2.04205,2.04815,92486.8,0
+IP.US,D,19710608,000000,2.04815,2.08017,2.02908,2.03567,313081,0
+IP.US,D,19710609,000000,2.03567,2.03567,1.97143,1.99726,105611,0
+IP.US,D,19710610,000000,1.99726,2.02271,1.97143,1.9844,137482,0
+IP.US,D,19710611,000000,1.9844,2.00974,1.97143,1.9844,381820,0
+IP.US,D,19710614,000000,1.97143,1.97143,1.9394,1.94598,133106,0
+IP.US,D,19710615,000000,1.94598,1.99049,1.93292,1.97772,243717,0
+IP.US,D,19710616,000000,1.97772,1.97772,1.95228,1.97143,161227,0
+IP.US,D,19710617,000000,1.97143,2.00345,1.97143,1.9844,223719,0
+IP.US,D,19710618,000000,1.9844,1.99726,1.95228,1.95228,226224,0
+IP.US,D,19710621,000000,1.95228,2.00345,1.94598,1.99049,148099,0
+IP.US,D,19710622,000000,1.99049,2.00345,1.9844,1.99726,131854,0
+IP.US,D,19710623,000000,1.99726,1.99726,1.9394,1.94598,246216,0
+IP.US,D,19710624,000000,1.94598,1.97143,1.90728,1.91357,362451,0
+IP.US,D,19710625,000000,1.91357,1.9394,1.91357,1.91357,88112.5,0
+IP.US,D,19710628,000000,1.91357,1.9394,1.91357,1.92015,228719,0
+IP.US,D,19710629,000000,1.92015,1.92692,1.90728,1.92692,204345,0
+IP.US,D,19710630,000000,1.92692,1.97772,1.91357,1.93292,341831,0
+IP.US,D,19710701,000000,1.93292,1.94598,1.92692,1.92692,171855,0
+IP.US,D,19710702,000000,1.92692,1.9394,1.92015,1.93292,93735.4,0
+IP.US,D,19710706,000000,1.92692,1.92692,1.90728,1.92015,83735.2,0
+IP.US,D,19710707,000000,1.92015,1.9394,1.91357,1.91357,197469,0
+IP.US,D,19710708,000000,1.91357,1.9394,1.91357,1.92015,175599,0
+IP.US,D,19710709,000000,1.92015,1.93292,1.90119,1.90119,163103,0
+IP.US,D,19710712,000000,1.90119,1.90728,1.84973,1.87556,135604,0
+IP.US,D,19710713,000000,1.87556,1.88803,1.84973,1.84973,96862.1,0
+IP.US,D,19710714,000000,1.84973,1.92015,1.84973,1.89471,101233,0
+IP.US,D,19710715,000000,1.89471,1.92692,1.87556,1.88803,198721,0
+IP.US,D,19710716,000000,1.90119,1.92015,1.90119,1.92015,162478,0
+IP.US,D,19710719,000000,1.92015,1.92015,1.90728,1.90728,289959,0
+IP.US,D,19710720,000000,1.90728,1.92692,1.90728,1.91357,91862.5,0
+IP.US,D,19710721,000000,1.90728,1.90728,1.89471,1.90119,99983.6,0
+IP.US,D,19710722,000000,1.89471,1.89471,1.86278,1.86278,143101,0
+IP.US,D,19710723,000000,1.86278,1.88803,1.8563,1.8563,167474,0
+IP.US,D,19710726,000000,1.86278,1.88175,1.86278,1.88175,140603,0
+IP.US,D,19710727,000000,1.88175,1.88175,1.84973,1.84973,57492.7,0
+IP.US,D,19710728,000000,1.84343,1.84343,1.80512,1.81779,174975,0
+IP.US,D,19710729,000000,1.79855,1.79855,1.74137,1.76004,361198,0
+IP.US,D,19710730,000000,1.76004,1.81779,1.76004,1.77319,644286,0
+IP.US,D,19710802,000000,1.79216,1.86278,1.79216,1.8563,93114.2,0
+IP.US,D,19710803,000000,1.8563,1.90119,1.79855,1.83057,109980,0
+IP.US,D,19710804,000000,1.83057,1.87556,1.81779,1.82428,174975,0
+IP.US,D,19710805,000000,1.83704,1.86278,1.83704,1.86278,99983.6,0
+IP.US,D,19710806,000000,1.8563,1.8563,1.81161,1.81779,131854,0
+IP.US,D,19710809,000000,1.83057,1.86278,1.83057,1.83704,76238.4,0
+IP.US,D,19710810,000000,1.83704,1.84343,1.82428,1.82428,63738.9,0
+IP.US,D,19710811,000000,1.82428,1.84343,1.82428,1.83057,96235.7,0
+IP.US,D,19710812,000000,1.83704,1.86278,1.83704,1.84343,193093,0
+IP.US,D,19710813,000000,1.84973,1.8563,1.84973,1.84973,45620.6,0
+IP.US,D,19710816,000000,1.90728,1.9394,1.90728,1.91357,158102,0
+IP.US,D,19710817,000000,1.91357,1.91357,1.86278,1.88803,179975,0
+IP.US,D,19710818,000000,1.88175,1.88175,1.81779,1.81779,205597,0
+IP.US,D,19710819,000000,1.79855,1.79855,1.76671,1.79855,353701,0
+IP.US,D,19710820,000000,1.77909,1.77909,1.74137,1.74766,303079,0
+IP.US,D,19710823,000000,1.76004,1.82428,1.76004,1.80512,178728,0
+IP.US,D,19710824,000000,1.83057,1.86278,1.83057,1.83704,383691,0
+IP.US,D,19710825,000000,1.83704,1.86278,1.83704,1.83704,398063,0
+IP.US,D,19710826,000000,1.83704,1.87556,1.83057,1.86278,293705,0
+IP.US,D,19710827,000000,1.86278,1.92015,1.8563,1.89471,305582,0
+IP.US,D,19710830,000000,1.91357,1.95228,1.91357,1.91357,296835,0
+IP.US,D,19710831,000000,1.91357,1.92015,1.89471,1.92015,69993.3,0
+IP.US,D,19710901,000000,1.92015,1.95228,1.89471,1.89471,151233,0
+IP.US,D,19710902,000000,1.89471,1.92692,1.88803,1.92692,242465,0
+IP.US,D,19710903,000000,1.92692,1.97143,1.92692,1.97143,226841,0
+IP.US,D,19710907,000000,1.97772,2.00974,1.97772,1.97772,211220,0
+IP.US,D,19710908,000000,1.97772,1.99726,1.95857,1.97772,231841,0
+IP.US,D,19710909,000000,1.95228,1.95228,1.92015,1.92692,179351,0
+IP.US,D,19710910,000000,1.92692,1.95857,1.90728,1.9394,66868.7,0
+IP.US,D,19710913,000000,1.9394,1.97772,1.93292,1.96524,74986.7,0
+IP.US,D,19710914,000000,1.96524,1.96524,1.91357,1.92015,126856,0
+IP.US,D,19710915,000000,1.90728,1.90728,1.88803,1.90728,90616,0
+IP.US,D,19710916,000000,1.90728,1.93292,1.88803,1.88803,179351,0
+IP.US,D,19710917,000000,1.88803,1.93292,1.88803,1.91357,150606,0
+IP.US,D,19710920,000000,1.91357,1.9394,1.88175,1.9394,149975,0
+IP.US,D,19710921,000000,1.92692,1.92692,1.91357,1.92015,146224,0
+IP.US,D,19710922,000000,1.92015,1.93292,1.86278,1.87556,163729,0
+IP.US,D,19710923,000000,1.86278,1.86278,1.77909,1.77909,773015,0
+IP.US,D,19710924,000000,1.77909,1.82428,1.76671,1.78558,188721,0
+IP.US,D,19710927,000000,1.77909,1.77909,1.74766,1.75365,176226,0
+IP.US,D,19710928,000000,1.77319,1.80512,1.77319,1.77909,113729,0
+IP.US,D,19710929,000000,1.77909,1.81161,1.77909,1.81161,136230,0
+IP.US,D,19710930,000000,1.81161,1.84343,1.80512,1.82428,84986.9,0
+IP.US,D,19711001,000000,1.82428,1.88803,1.78558,1.84343,358080,0
+IP.US,D,19711004,000000,1.84343,1.88175,1.81779,1.88175,98739.1,0
+IP.US,D,19711005,000000,1.87556,1.87556,1.84343,1.86278,130606,0
+IP.US,D,19711006,000000,1.86278,1.88175,1.84973,1.87556,166224,0
+IP.US,D,19711007,000000,1.88175,1.90728,1.88175,1.88175,216215,0
+IP.US,D,19711008,000000,1.88175,1.88803,1.84343,1.8563,193093,0
+IP.US,D,19711011,000000,1.8563,1.8563,1.83704,1.83704,33126.3,0
+IP.US,D,19711012,000000,1.83704,1.87556,1.83704,1.87556,132481,0
+IP.US,D,19711013,000000,1.87556,1.89471,1.86278,1.88175,188099,0
+IP.US,D,19711014,000000,1.87556,1.87556,1.83704,1.86278,79363,0
+IP.US,D,19711015,000000,1.84973,1.84973,1.82428,1.83704,236841,0
+IP.US,D,19711018,000000,1.83704,1.86278,1.83057,1.83057,75611,0
+IP.US,D,19711019,000000,1.83057,1.84343,1.81161,1.83704,256214,0
+IP.US,D,19711020,000000,1.84343,1.86278,1.84343,1.84343,106234,0
+IP.US,D,19711021,000000,1.84343,1.8563,1.83057,1.83704,369948,0
+IP.US,D,19711022,000000,1.83704,1.83704,1.77909,1.77909,589297,0
+IP.US,D,19711025,000000,1.77909,1.77909,1.76671,1.77319,219343,0
+IP.US,D,19711026,000000,1.77909,1.81161,1.77909,1.81161,123732,0
+IP.US,D,19711027,000000,1.81161,1.83057,1.76671,1.77319,159978,0
+IP.US,D,19711028,000000,1.77319,1.83704,1.77319,1.81161,251222,0
+IP.US,D,19711029,000000,1.81161,1.84343,1.81161,1.83704,49992.8,0
+IP.US,D,19711101,000000,1.82428,1.82428,1.76671,1.77319,196217,0
+IP.US,D,19711102,000000,1.76671,1.76671,1.71554,1.74766,179351,0
+IP.US,D,19711103,000000,1.74766,1.79855,1.73469,1.79855,98112.8,0
+IP.US,D,19711104,000000,1.79855,1.83057,1.76671,1.77909,259335,0
+IP.US,D,19711105,000000,1.77909,1.77909,1.73469,1.76004,105611,0
+IP.US,D,19711108,000000,1.76004,1.76671,1.74766,1.76671,88112.5,0
+IP.US,D,19711109,000000,1.76671,1.77319,1.73469,1.76671,133730,0
+IP.US,D,19711110,000000,1.76671,1.77319,1.71554,1.72172,118735,0
+IP.US,D,19711111,000000,1.70257,1.70257,1.63881,1.6451,501181,0
+IP.US,D,19711112,000000,1.6451,1.65777,1.58744,1.6451,313706,0
+IP.US,D,19711115,000000,1.65777,1.65777,1.63881,1.6451,153105,0
+IP.US,D,19711116,000000,1.6451,1.6451,1.61308,1.63881,282456,0
+IP.US,D,19711117,000000,1.63881,1.6451,1.60688,1.61937,173724,0
+IP.US,D,19711118,000000,1.62565,1.67045,1.62565,1.6451,806759,0
+IP.US,D,19711119,000000,1.6451,1.65159,1.63881,1.65159,379943,0
+IP.US,D,19711122,000000,1.65159,1.66406,1.6451,1.65159,373067,0
+IP.US,D,19711123,000000,1.65159,1.67045,1.6451,1.65777,441183,0
+IP.US,D,19711124,000000,1.65777,1.67045,1.65159,1.65777,381820,0
+IP.US,D,19711126,000000,1.65777,1.68332,1.65777,1.66406,418064,0
+IP.US,D,19711129,000000,1.68332,1.73469,1.68332,1.70895,592417,0
+IP.US,D,19711130,000000,1.70895,1.79216,1.69657,1.77909,651782,0
+IP.US,D,19711201,000000,1.77909,1.83057,1.76671,1.81161,113729,0
+IP.US,D,19711202,000000,1.81161,1.87556,1.77909,1.86278,337451,0
+IP.US,D,19711203,000000,1.87556,1.90119,1.87556,1.88803,113729,0
+IP.US,D,19711206,000000,1.88803,1.92015,1.86888,1.87556,169975,0
+IP.US,D,19711207,000000,1.87556,1.93292,1.84973,1.90119,125606,0
+IP.US,D,19711208,000000,1.90119,1.92015,1.86278,1.92015,118735,0
+IP.US,D,19711209,000000,1.90119,1.90119,1.87556,1.88803,186226,0
+IP.US,D,19711210,000000,1.88803,1.90119,1.87556,1.90119,84362.6,0
+IP.US,D,19711213,000000,1.90119,1.90119,1.88175,1.89471,124985,0
+IP.US,D,19711214,000000,1.89471,1.92015,1.88803,1.88803,169975,0
+IP.US,D,19711215,000000,1.88803,1.92692,1.88803,1.92692,308078,0
+IP.US,D,19711216,000000,1.92692,1.9394,1.91357,1.92692,326206,0
+IP.US,D,19711217,000000,1.92692,1.94598,1.92015,1.94598,225591,0
+IP.US,D,19711220,000000,1.94598,1.99049,1.9394,1.94598,318080,0
+IP.US,D,19711221,000000,1.94598,1.95857,1.93292,1.94598,394946,0
+IP.US,D,19711222,000000,1.94598,1.97143,1.94598,1.96524,314330,0
+IP.US,D,19711223,000000,1.96524,1.99049,1.95857,1.97143,439941,0
+IP.US,D,19711227,000000,1.97143,1.99726,1.97143,1.9844,106861,0
+IP.US,D,19711228,000000,1.9844,1.9844,1.96524,1.9844,169975,0
+IP.US,D,19711229,000000,1.9844,1.99726,1.97143,1.97143,88112.5,0
+IP.US,D,19711230,000000,1.97143,1.99049,1.95228,1.99049,81240,0
+IP.US,D,19711231,000000,1.99049,2.01671,1.97143,1.97143,98739.1,0
+IP.US,D,19720103,000000,1.97143,2.00974,1.97143,1.97143,58117,0
+IP.US,D,19720104,000000,1.97143,1.99726,1.95228,1.95857,69993.3,0
+IP.US,D,19720105,000000,1.95857,1.96524,1.95228,1.96524,258085,0
+IP.US,D,19720106,000000,1.96524,1.97143,1.94598,1.97143,144360,0
+IP.US,D,19720107,000000,1.97143,1.99049,1.95857,1.96524,132481,0
+IP.US,D,19720110,000000,1.96524,1.96524,1.95228,1.95228,33126.3,0
+IP.US,D,19720111,000000,1.95228,1.99726,1.95228,1.96524,84362.6,0
+IP.US,D,19720112,000000,1.96524,2.00345,1.95857,1.97143,356820,0
+IP.US,D,19720113,000000,1.97143,1.9844,1.95228,1.96524,98112.8,0
+IP.US,D,19720114,000000,1.96524,1.97143,1.95228,1.95857,153105,0
+IP.US,D,19720117,000000,1.95857,2.00345,1.95857,2.00345,136230,0
+IP.US,D,19720118,000000,2.00345,2.11259,1.99726,2.09304,279337,0
+IP.US,D,19720119,000000,2.09304,2.11259,2.07389,2.08017,257466,0
+IP.US,D,19720120,000000,2.08017,2.09304,2.02908,2.04205,117490,0
+IP.US,D,19720121,000000,2.02908,2.02908,2.00974,2.02908,139983,0
+IP.US,D,19720124,000000,2.02908,2.02908,1.99049,2.01671,82485.5,0
+IP.US,D,19720125,000000,2.00974,2.00974,1.97143,1.99726,114357,0
+IP.US,D,19720126,000000,1.97143,1.97143,1.94598,1.94598,756147,0
+IP.US,D,19720127,000000,1.94598,1.96524,1.94598,1.96524,136853,0
+IP.US,D,19720128,000000,1.96524,1.97143,1.93292,1.95228,201225,0
+IP.US,D,19720131,000000,1.95228,1.95857,1.90119,1.92692,123732,0
+IP.US,D,19720201,000000,1.92692,1.9394,1.92015,1.93292,94364.9,0
+IP.US,D,19720202,000000,1.93292,1.95228,1.93292,1.95228,144360,0
+IP.US,D,19720203,000000,1.95228,1.97143,1.93292,1.96524,265588,0
+IP.US,D,19720204,000000,1.95857,1.95857,1.94598,1.94598,101233,0
+IP.US,D,19720207,000000,1.95857,1.96524,1.95857,1.96524,158727,0
+IP.US,D,19720208,000000,1.96524,1.99049,1.96524,1.97143,168724,0
+IP.US,D,19720209,000000,1.97143,1.99726,1.97143,1.99726,69371,0
+IP.US,D,19720210,000000,1.99726,2.01671,1.9844,1.9844,419945,0
+IP.US,D,19720211,000000,1.9844,1.99726,1.93292,1.94598,473685,0
+IP.US,D,19720214,000000,1.96524,1.9844,1.94598,1.96524,139350,0
+IP.US,D,19720215,000000,1.96524,1.97143,1.9394,1.94598,114985,0
+IP.US,D,19720216,000000,1.95228,2.00974,1.95228,1.95857,186841,0
+IP.US,D,19720217,000000,1.95857,1.97143,1.95228,1.95228,86863.9,0
+IP.US,D,19720218,000000,1.95228,1.95857,1.92015,1.92015,841135,0
+IP.US,D,19720222,000000,1.93292,1.95228,1.93292,1.94598,641782,0
+IP.US,D,19720223,000000,1.94598,1.95857,1.9394,1.95228,187477,0
+IP.US,D,19720224,000000,1.95228,1.97143,1.9394,1.95857,166852,0
+IP.US,D,19720225,000000,1.95857,1.97143,1.9394,1.96524,116231,0
+IP.US,D,19720228,000000,1.96524,1.99049,1.9394,1.95857,249343,0
+IP.US,D,19720229,000000,1.95857,1.97143,1.94598,1.97143,711149,0
+IP.US,D,19720301,000000,1.97143,2.01671,1.97143,2.00345,160603,0
+IP.US,D,19720302,000000,2.00345,2.06102,1.99049,2.00345,765517,0
+IP.US,D,19720303,000000,2.00345,2.01671,1.97143,2.00974,148099,0
+IP.US,D,19720306,000000,2.00974,2.02271,2.00345,2.01671,291204,0
+IP.US,D,19720307,000000,2.01671,2.01671,1.9844,1.99726,224345,0
+IP.US,D,19720308,000000,1.99726,2.00974,1.97143,1.9844,96862.1,0
+IP.US,D,19720309,000000,1.9844,2.00345,1.97143,1.99049,263089,0
+IP.US,D,19720310,000000,1.99726,2.00974,1.99726,1.99726,186841,0
+IP.US,D,19720313,000000,1.99726,2.00974,1.99049,1.99726,124355,0
+IP.US,D,19720314,000000,1.99726,2.00974,1.99049,2.00974,245585,0
+IP.US,D,19720315,000000,2.00974,2.04815,2.00345,2.04205,390572,0
+IP.US,D,19720316,000000,2.04205,2.05464,2.00974,2.00974,264336,0
+IP.US,D,19720317,000000,2.00974,2.02271,2.00974,2.01671,128731,0
+IP.US,D,19720320,000000,2.01671,2.02271,1.99726,1.99726,88112.5,0
+IP.US,D,19720321,000000,1.99726,1.99726,1.97143,1.9844,91238.2,0
+IP.US,D,19720322,000000,1.9844,2.02271,1.9844,2.02271,209973,0
+IP.US,D,19720323,000000,2.02271,2.06102,2.02271,2.04815,274338,0
+IP.US,D,19720324,000000,2.04815,2.06102,2.04205,2.05464,133730,0
+IP.US,D,19720327,000000,2.05464,2.0677,2.04815,2.05464,151854,0
+IP.US,D,19720328,000000,2.05464,2.08017,2.05464,2.07389,336831,0
+IP.US,D,19720329,000000,2.07389,2.11259,2.07389,2.10591,118735,0
+IP.US,D,19720330,000000,2.10591,2.10591,2.07389,2.08666,204967,0
+IP.US,D,19720403,000000,2.08666,2.12498,2.07389,2.12498,157478,0
+IP.US,D,19720404,000000,2.12498,2.14412,2.10591,2.14412,283089,0
+IP.US,D,19720405,000000,2.15061,2.20827,2.15061,2.18273,478685,0
+IP.US,D,19720406,000000,2.18273,2.20827,2.18273,2.18911,235588,0
+IP.US,D,19720407,000000,2.18911,2.20188,2.18273,2.18911,215600,0
+IP.US,D,19720410,000000,2.18911,2.20188,2.157,2.157,401195,0
+IP.US,D,19720411,000000,2.157,2.16986,2.13803,2.13803,189979,0
+IP.US,D,19720412,000000,2.14412,2.20188,2.14412,2.18911,391817,0
+IP.US,D,19720413,000000,2.18911,2.20827,2.18911,2.19569,144360,0
+IP.US,D,19720414,000000,2.19569,2.21485,2.19569,2.20827,306830,0
+IP.US,D,19720417,000000,2.20827,2.21485,2.19569,2.21485,93735.4,0
+IP.US,D,19720418,000000,2.21485,2.23401,2.20827,2.21485,176850,0
+IP.US,D,19720419,000000,2.21485,2.22095,2.19569,2.19569,204345,0
+IP.US,D,19720420,000000,2.19569,2.21485,2.19569,2.20188,100606,0
+IP.US,D,19720421,000000,2.21485,2.24678,2.21485,2.23401,157478,0
+IP.US,D,19720424,000000,2.23401,2.24678,2.22095,2.22095,140603,0
+IP.US,D,19720425,000000,2.22095,2.24678,2.20188,2.20827,300589,0
+IP.US,D,19720426,000000,2.20827,2.21485,2.18911,2.19569,123732,0
+IP.US,D,19720427,000000,2.19569,2.21485,2.19569,2.21485,99983.6,0
+IP.US,D,19720428,000000,2.21485,2.22095,2.20188,2.20827,138107,0
+IP.US,D,19720501,000000,2.20827,2.21485,2.19569,2.20827,88738.9,0
+IP.US,D,19720502,000000,2.20827,2.21485,2.157,2.157,290583,0
+IP.US,D,19720503,000000,2.15061,2.15061,2.11259,2.11878,264964,0
+IP.US,D,19720504,000000,2.11259,2.11259,2.0677,2.08017,157478,0
+IP.US,D,19720505,000000,2.08017,2.10591,2.06102,2.09304,138730,0
+IP.US,D,19720508,000000,2.09304,2.09304,2.06102,2.07389,98739.1,0
+IP.US,D,19720509,000000,2.07389,2.08017,2.02271,2.02908,167474,0
+IP.US,D,19720510,000000,2.06102,2.13145,2.06102,2.08017,144360,0
+IP.US,D,19720511,000000,2.08666,2.13145,2.08666,2.11878,81861.2,0
+IP.US,D,19720512,000000,2.13145,2.23401,2.13145,2.21485,155607,0
+IP.US,D,19720515,000000,2.24039,2.25935,2.21485,2.24678,98112.8,0
+IP.US,D,19720516,000000,2.24678,2.25935,2.24039,2.24678,168724,0
+IP.US,D,19720517,000000,2.24678,2.25316,2.22095,2.25316,205597,0
+IP.US,D,19720518,000000,2.25316,2.25935,2.24678,2.25316,96862.1,0
+IP.US,D,19720519,000000,2.25935,2.26593,2.25935,2.25935,166224,0
+IP.US,D,19720522,000000,2.26593,2.27261,2.26593,2.26593,83735.2,0
+IP.US,D,19720523,000000,2.26593,2.27851,2.26593,2.26593,246216,0
+IP.US,D,19720524,000000,2.26593,2.27851,2.26593,2.27261,78112.3,0
+IP.US,D,19720525,000000,2.27261,2.29128,2.27261,2.27261,103738,0
+IP.US,D,19720526,000000,2.29128,2.30443,2.29128,2.30443,234967,0
+IP.US,D,19720530,000000,2.30443,2.31063,2.29128,2.29128,291204,0
+IP.US,D,19720531,000000,2.27851,2.27851,2.25316,2.25316,119983,0
+IP.US,D,19720601,000000,2.25316,2.27261,2.23401,2.23401,329950,0
+IP.US,D,19720602,000000,2.23401,2.23401,2.157,2.23401,97492.6,0
+IP.US,D,19720605,000000,2.23401,2.23401,2.157,2.20188,121858,0
+IP.US,D,19720606,000000,2.20188,2.21485,2.16347,2.16347,171855,0
+IP.US,D,19720607,000000,2.16347,2.17644,2.14412,2.16347,153105,0
+IP.US,D,19720608,000000,2.18273,2.20188,2.18273,2.18911,81240,0
+IP.US,D,19720609,000000,2.18273,2.18273,2.13145,2.14412,106861,0
+IP.US,D,19720612,000000,2.14412,2.14412,2.11878,2.11878,51240.4,0
+IP.US,D,19720613,000000,2.11878,2.14412,2.11878,2.13145,63738.9,0
+IP.US,D,19720614,000000,2.13803,2.20188,2.13803,2.17644,82485.5,0
+IP.US,D,19720615,000000,2.17644,2.20827,2.15061,2.19569,148733,0
+IP.US,D,19720616,000000,2.18911,2.18911,2.11878,2.18273,52495.2,0
+IP.US,D,19720619,000000,2.18273,2.18911,2.17644,2.18911,45620.6,0
+IP.US,D,19720620,000000,2.19569,2.26593,2.19569,2.25316,166224,0
+IP.US,D,19720621,000000,2.25935,2.27851,2.25935,2.27261,145608,0
+IP.US,D,19720622,000000,2.27261,2.29128,2.25935,2.25935,112481,0
+IP.US,D,19720623,000000,2.25935,2.25935,2.17644,2.17644,138730,0
+IP.US,D,19720626,000000,2.17644,2.17644,2.10591,2.13145,51868.8,0
+IP.US,D,19720627,000000,2.13145,2.15061,2.11878,2.12498,73739.1,0
+IP.US,D,19720628,000000,2.12498,2.12498,2.07389,2.08666,68115.2,0
+IP.US,D,19720629,000000,2.08666,2.09942,2.07389,2.07389,201225,0
+IP.US,D,19720630,000000,2.09304,2.14412,2.09304,2.14412,81861.2,0
+IP.US,D,19720703,000000,2.13803,2.13803,2.11878,2.13803,38744,0
+IP.US,D,19720705,000000,2.13803,2.14412,2.10591,2.12498,34371.8,0
+IP.US,D,19720706,000000,2.12498,2.16347,2.10591,2.10591,121234,0
+IP.US,D,19720707,000000,2.10591,2.13145,2.09942,2.09942,118107,0
+IP.US,D,19720710,000000,2.08666,2.08666,2.01671,2.03567,186226,0
+IP.US,D,19720711,000000,2.03567,2.04205,2.01671,2.02271,172475,0
+IP.US,D,19720712,000000,2.02271,2.03567,2.01671,2.02271,49365.4,0
+IP.US,D,19720713,000000,2.02271,2.02908,2.00345,2.01671,123732,0
+IP.US,D,19720714,000000,2.01671,2.01671,1.9844,2.00345,86239.6,0
+IP.US,D,19720717,000000,2.00345,2.02271,1.96524,1.96524,103738,0
+IP.US,D,19720718,000000,1.96524,1.96524,1.92692,1.95857,76864.7,0
+IP.US,D,19720719,000000,1.96524,1.99049,1.96524,1.9844,127480,0
+IP.US,D,19720720,000000,1.97772,1.97772,1.95857,1.95857,183725,0
+IP.US,D,19720721,000000,1.95857,1.99049,1.91357,1.97772,82485.5,0
+IP.US,D,19720724,000000,2.00974,2.03567,2.00974,2.02908,259961,0
+IP.US,D,19720725,000000,2.03567,2.06102,2.03567,2.04205,124355,0
+IP.US,D,19720726,000000,2.04205,2.0677,2.03567,2.06102,70610.3,0
+IP.US,D,19720727,000000,2.06102,2.0677,2.04205,2.06102,34992,0
+IP.US,D,19720728,000000,2.06102,2.09304,2.06102,2.0677,26247.6,0
+IP.US,D,19720731,000000,2.07389,2.11878,2.07389,2.09304,48739,0
+IP.US,D,19720801,000000,2.10591,2.15061,2.10591,2.13803,104981,0
+IP.US,D,19720802,000000,2.13803,2.16347,2.13803,2.16347,100606,0
+IP.US,D,19720803,000000,2.16347,2.22095,2.16347,2.20188,221215,0
+IP.US,D,19720804,000000,2.19569,2.19569,2.14412,2.17644,63738.9,0
+IP.US,D,19720807,000000,2.17644,2.18911,2.14412,2.14412,60620.4,0
+IP.US,D,19720808,000000,2.14412,2.157,2.10591,2.14412,146858,0
+IP.US,D,19720809,000000,2.157,2.18911,2.157,2.17644,80617.8,0
+IP.US,D,19720810,000000,2.17644,2.18911,2.157,2.157,231841,0
+IP.US,D,19720811,000000,2.16347,2.18273,2.16347,2.16347,163729,0
+IP.US,D,19720814,000000,2.18911,2.20188,2.17644,2.19569,297462,0
+IP.US,D,19720815,000000,2.18273,2.18273,2.13145,2.13803,150606,0
+IP.US,D,19720816,000000,2.13803,2.157,2.09942,2.09942,135604,0
+IP.US,D,19720817,000000,2.11878,2.13803,2.11878,2.13145,46869.2,0
+IP.US,D,19720818,000000,2.15061,2.16347,2.15061,2.16347,61243.7,0
+IP.US,D,19720821,000000,2.16347,2.17644,2.15061,2.16347,92486.8,0
+IP.US,D,19720822,000000,2.16347,2.19569,2.16347,2.18273,193093,0
+IP.US,D,19720823,000000,2.18273,2.19569,2.14412,2.14412,63738.9,0
+IP.US,D,19720824,000000,2.16347,2.19569,2.16347,2.18273,349952,0
+IP.US,D,19720825,000000,2.18273,2.19569,2.17644,2.19569,70610.3,0
+IP.US,D,19720828,000000,2.19569,2.20188,2.18911,2.19569,75611,0
+IP.US,D,19720829,000000,2.18273,2.18273,2.12498,2.14412,109980,0
+IP.US,D,19720830,000000,2.14412,2.15061,2.12498,2.12498,167474,0
+IP.US,D,19720831,000000,2.12498,2.13145,2.11878,2.12498,47493.5,0
+IP.US,D,19720901,000000,2.12498,2.14412,2.09942,2.11878,108110,0
+IP.US,D,19720905,000000,2.10591,2.10591,2.0677,2.08666,46869.2,0
+IP.US,D,19720906,000000,2.05464,2.05464,2.03567,2.03567,58738.2,0
+IP.US,D,19720907,000000,2.03567,2.07389,2.03567,2.05464,59362.5,0
+IP.US,D,19720908,000000,2.0677,2.09942,2.0677,2.0677,60620.4,0
+IP.US,D,19720911,000000,2.0677,2.0677,2.04205,2.0677,55617.7,0
+IP.US,D,19720912,000000,2.04815,2.04815,2.04205,2.04205,112481,0
+IP.US,D,19720913,000000,2.04815,2.0677,2.04815,2.04815,46247,0
+IP.US,D,19720914,000000,2.04815,2.0677,2.03567,2.05464,88738.9,0
+IP.US,D,19720915,000000,2.05464,2.05464,2.04205,2.04205,83117.1,0
+IP.US,D,19720918,000000,2.04205,2.0677,2.03567,2.05464,96862.1,0
+IP.US,D,19720919,000000,2.05464,2.0677,2.03567,2.03567,958615,0
+IP.US,D,19720920,000000,2.03567,2.04205,2.03567,2.03567,98739.1,0
+IP.US,D,19720921,000000,2.03567,2.04815,2.02271,2.04815,143101,0
+IP.US,D,19720922,000000,2.04815,2.04815,2.02908,2.03567,246838,0
+IP.US,D,19720925,000000,2.03567,2.04815,2.00345,2.02271,2827104,0
+IP.US,D,19720926,000000,2.02271,2.03567,1.99049,2.02908,113729,0
+IP.US,D,19720927,000000,2.02908,2.03567,1.99726,2.03567,512430,0
+IP.US,D,19720928,000000,2.02908,2.02908,2.00345,2.02908,171855,0
+IP.US,D,19720929,000000,2.02908,2.04205,1.99726,1.99726,147477,0
+IP.US,D,19721002,000000,1.99726,2.01671,1.9844,2.00345,74986.7,0
+IP.US,D,19721003,000000,2.00345,2.00345,1.9844,1.99049,136853,0
+IP.US,D,19721004,000000,1.99049,2.01671,1.9844,1.9844,62495.4,0
+IP.US,D,19721005,000000,1.9844,2.01671,1.9844,1.9844,66868.7,0
+IP.US,D,19721006,000000,1.9844,1.99049,1.97143,1.97772,138730,0
+IP.US,D,19721009,000000,1.97772,2.02271,1.97772,2.02271,143101,0
+IP.US,D,19721010,000000,2.02908,2.05464,2.02908,2.04815,253095,0
+IP.US,D,19721011,000000,2.04815,2.05464,2.02271,2.03567,300589,0
+IP.US,D,19721012,000000,2.02908,2.02908,2.00345,2.01671,58117,0
+IP.US,D,19721013,000000,2.01671,2.02908,1.99726,2.00345,46869.2,0
+IP.US,D,19721016,000000,2.01671,2.03567,2.01671,2.02271,88112.5,0
+IP.US,D,19721017,000000,2.02271,2.05464,2.01671,2.01671,247461,0
+IP.US,D,19721018,000000,2.02271,2.04815,2.02271,2.03567,228094,0
+IP.US,D,19721019,000000,2.03567,2.0677,2.03567,2.03567,356820,0
+IP.US,D,19721020,000000,2.03567,2.08017,2.03567,2.08017,129357,0
+IP.US,D,19721023,000000,2.08666,2.10591,2.08666,2.10591,99983.6,0
+IP.US,D,19721024,000000,2.10591,2.14412,2.09304,2.13803,203098,0
+IP.US,D,19721025,000000,2.13803,2.14412,2.10591,2.12498,143101,0
+IP.US,D,19721026,000000,2.12498,2.18273,2.12498,2.157,214969,0
+IP.US,D,19721027,000000,2.15061,2.15061,2.10591,2.11878,269339,0
+IP.US,D,19721030,000000,2.11878,2.13145,2.08666,2.09942,167474,0
+IP.US,D,19721031,000000,2.09942,2.10591,2.08666,2.10591,519304,0
+IP.US,D,19721101,000000,2.12498,2.20188,2.12498,2.18273,275585,0
+IP.US,D,19721102,000000,2.18273,2.20827,2.18273,2.20827,248086,0
+IP.US,D,19721103,000000,2.20827,2.20827,2.18273,2.20827,166852,0
+IP.US,D,19721106,000000,2.20827,2.22772,2.19569,2.20188,83117.1,0
+IP.US,D,19721108,000000,2.20188,2.24039,2.19569,2.19569,126229,0
+IP.US,D,19721109,000000,2.19569,2.21485,2.18911,2.20188,53745.9,0
+IP.US,D,19721110,000000,2.22772,2.28518,2.22772,2.24678,362451,0
+IP.US,D,19721113,000000,2.25316,2.30443,2.25316,2.30443,198094,0
+IP.US,D,19721114,000000,2.30443,2.32359,2.29786,2.32359,440562,0
+IP.US,D,19721115,000000,2.32359,2.37448,2.31721,2.31721,532422,0
+IP.US,D,19721116,000000,2.31721,2.32359,2.30443,2.31721,112481,0
+IP.US,D,19721117,000000,2.34295,2.34295,2.31721,2.32359,127480,0
+IP.US,D,19721120,000000,2.32359,2.33636,2.30443,2.33636,87488.2,0
+IP.US,D,19721121,000000,2.33636,2.3619,2.32359,2.34914,168102,0
+IP.US,D,19721122,000000,2.37448,2.43892,2.37448,2.40031,413066,0
+IP.US,D,19721124,000000,2.40031,2.45787,2.37448,2.45787,220597,0
+IP.US,D,19721127,000000,2.45787,2.45787,2.41328,2.43233,262465,0
+IP.US,D,19721128,000000,2.43233,2.46408,2.41957,2.46408,428067,0
+IP.US,D,19721129,000000,2.46408,2.48352,2.45787,2.46408,378075,0
+IP.US,D,19721130,000000,2.45787,2.45787,2.407,2.41957,88738.9,0
+IP.US,D,19721201,000000,2.41328,2.41328,2.39393,2.40031,139350,0
+IP.US,D,19721204,000000,2.40031,2.407,2.36848,2.39393,143101,0
+IP.US,D,19721205,000000,2.39393,2.39393,2.32359,2.34295,165600,0
+IP.US,D,19721206,000000,2.34295,2.3619,2.33636,2.35552,108736,0
+IP.US,D,19721207,000000,2.35552,2.38755,2.34914,2.3619,130606,0
+IP.US,D,19721208,000000,2.3619,2.43892,2.3619,2.43892,143731,0
+IP.US,D,19721211,000000,2.44501,2.46408,2.44501,2.45787,461180,0
+IP.US,D,19721212,000000,2.45787,2.45787,2.43233,2.43233,54990.3,0
+IP.US,D,19721213,000000,2.43233,2.43892,2.36848,2.37448,148099,0
+IP.US,D,19721214,000000,2.37448,2.40031,2.37448,2.37448,151854,0
+IP.US,D,19721215,000000,2.37448,2.41328,2.37448,2.407,83735.2,0
+IP.US,D,19721218,000000,2.407,2.43892,2.39393,2.43233,240590,0
+IP.US,D,19721219,000000,2.41957,2.41957,2.38755,2.407,231216,0
+IP.US,D,19721220,000000,2.407,2.41328,2.39393,2.39393,309327,0
+IP.US,D,19721221,000000,2.39393,2.41328,2.37448,2.37448,109359,0
+IP.US,D,19721222,000000,2.37448,2.39393,2.36848,2.38755,79989.4,0
+IP.US,D,19721226,000000,2.39393,2.41328,2.39393,2.40031,32495.8,0
+IP.US,D,19721227,000000,2.40031,2.41957,2.38755,2.40031,388697,0
+IP.US,D,19721229,000000,2.407,2.45787,2.407,2.45787,188721,0
+IP.US,D,19730102,000000,2.45787,2.47084,2.43892,2.43892,194348,0
+IP.US,D,19730103,000000,2.43892,2.45159,2.41328,2.41957,101863,0
+IP.US,D,19730104,000000,2.41957,2.43892,2.407,2.43233,76864.7,0
+IP.US,D,19730105,000000,2.43233,2.45159,2.407,2.43892,193721,0
+IP.US,D,19730108,000000,2.43892,2.47084,2.41328,2.46408,627410,0
+IP.US,D,19730109,000000,2.46408,2.46408,2.43892,2.44501,129983,0
+IP.US,D,19730110,000000,2.44501,2.46408,2.43892,2.44501,76864.7,0
+IP.US,D,19730111,000000,2.44501,2.52173,2.43892,2.45787,1041104,0
+IP.US,D,19730112,000000,2.45787,2.51554,2.44501,2.48352,330580,0
+IP.US,D,19730115,000000,2.48352,2.50287,2.44501,2.44501,165600,0
+IP.US,D,19730116,000000,2.44501,2.45159,2.41328,2.43892,308707,0
+IP.US,D,19730117,000000,2.43892,2.47084,2.43233,2.46408,94364.9,0
+IP.US,D,19730118,000000,2.46408,2.51554,2.45787,2.46408,384948,0
+IP.US,D,19730119,000000,2.46408,2.48352,2.45159,2.45159,60620.4,0
+IP.US,D,19730122,000000,2.45159,2.45787,2.44501,2.44501,70610.3,0
+IP.US,D,19730123,000000,2.44501,2.48352,2.44501,2.48352,156848,0
+IP.US,D,19730124,000000,2.46408,2.46408,2.3619,2.37448,483053,0
+IP.US,D,19730126,000000,2.37448,2.37448,2.35552,2.36848,548672,0
+IP.US,D,19730129,000000,2.35552,2.35552,2.29128,2.29128,139350,0
+IP.US,D,19730130,000000,2.29128,2.31063,2.28518,2.28518,56866.4,0
+IP.US,D,19730131,000000,2.28518,2.34295,2.28518,2.33636,82485.5,0
+IP.US,D,19730201,000000,2.33636,2.35552,2.29786,2.29786,332455,0
+IP.US,D,19730202,000000,2.29128,2.29128,2.25316,2.27261,238089,0
+IP.US,D,19730205,000000,2.27261,2.29128,2.26593,2.29128,106234,0
+IP.US,D,19730206,000000,2.29128,2.30443,2.28518,2.29128,101233,0
+IP.US,D,19730207,000000,2.29786,2.34914,2.29786,2.30443,156848,0
+IP.US,D,19730208,000000,2.30443,2.33636,2.29128,2.31063,259335,0
+IP.US,D,19730209,000000,2.31063,2.34295,2.30443,2.33636,166224,0
+IP.US,D,19730212,000000,2.35552,2.41957,2.35552,2.41328,388697,0
+IP.US,D,19730213,000000,2.45787,2.54747,2.45787,2.46408,618034,0
+IP.US,D,19730214,000000,2.45787,2.45787,2.407,2.407,100606,0
+IP.US,D,19730215,000000,2.39393,2.39393,2.31721,2.31721,201847,0
+IP.US,D,19730216,000000,2.29128,2.29128,2.24678,2.29128,121234,0
+IP.US,D,19730220,000000,2.31063,2.33636,2.28518,2.28518,88112.5,0
+IP.US,D,19730221,000000,2.28518,2.29128,2.25316,2.28518,122482,0
+IP.US,D,19730222,000000,2.28518,2.28518,2.25316,2.28518,143101,0
+IP.US,D,19730223,000000,2.28518,2.29128,2.26593,2.26593,158727,0
+IP.US,D,19730226,000000,2.26593,2.26593,2.24678,2.25316,124355,0
+IP.US,D,19730227,000000,2.26593,2.28518,2.26593,2.26593,98112.8,0
+IP.US,D,19730228,000000,2.26593,2.28518,2.25316,2.26593,84986.9,0
+IP.US,D,19730301,000000,2.25935,2.25935,2.17644,2.18911,147477,0
+IP.US,D,19730302,000000,2.18911,2.22772,2.16347,2.22772,136230,0
+IP.US,D,19730305,000000,2.22772,2.24039,2.20827,2.22095,103108,0
+IP.US,D,19730306,000000,2.22095,2.22772,2.19569,2.20188,85611.2,0
+IP.US,D,19730307,000000,2.20188,2.22772,2.20188,2.20827,211839,0
+IP.US,D,19730308,000000,2.20827,2.21485,2.18911,2.18911,74365.5,0
+IP.US,D,19730309,000000,2.18911,2.20188,2.17644,2.19569,45620.6,0
+IP.US,D,19730312,000000,2.19569,2.20188,2.157,2.157,69993.3,0
+IP.US,D,19730313,000000,2.157,2.18911,2.11878,2.18911,220597,0
+IP.US,D,19730314,000000,2.18911,2.20827,2.16986,2.20188,76864.7,0
+IP.US,D,19730315,000000,2.20188,2.20827,2.17644,2.17644,62495.4,0
+IP.US,D,19730316,000000,2.17644,2.18911,2.11878,2.11878,146858,0
+IP.US,D,19730319,000000,2.11878,2.12498,2.04815,2.0677,126856,0
+IP.US,D,19730320,000000,2.0677,2.08666,2.04815,2.07389,107480,0
+IP.US,D,19730321,000000,2.07389,2.10591,2.06102,2.06102,61243.7,0
+IP.US,D,19730322,000000,2.0677,2.08666,2.0677,2.08666,117490,0
+IP.US,D,19730323,000000,2.07389,2.07389,2.04815,2.06102,213096,0
+IP.US,D,19730326,000000,2.07389,2.11878,2.07389,2.11878,166224,0
+IP.US,D,19730327,000000,2.13145,2.16986,2.13145,2.16347,229963,0
+IP.US,D,19730328,000000,2.16347,2.19569,2.14412,2.19569,96862.1,0
+IP.US,D,19730329,000000,2.19569,2.26593,2.19569,2.26593,78112.3,0
+IP.US,D,19730330,000000,2.26593,2.27261,2.24039,2.24039,83735.2,0
+IP.US,D,19730402,000000,2.24039,2.24039,2.20827,2.20827,60620.4,0
+IP.US,D,19730403,000000,2.20827,2.20827,2.16986,2.20188,164980,0
+IP.US,D,19730404,000000,2.19569,2.19569,2.157,2.157,234344,0
+IP.US,D,19730405,000000,2.157,2.157,2.10591,2.15061,76238.4,0
+IP.US,D,19730406,000000,2.16347,2.21485,2.16347,2.20188,141230,0
+IP.US,D,19730409,000000,2.21485,2.25935,2.21485,2.25316,172475,0
+IP.US,D,19730410,000000,2.25316,2.29128,2.25316,2.25316,254335,0
+IP.US,D,19730411,000000,2.25316,2.27261,2.24678,2.25935,222468,0
+IP.US,D,19730412,000000,2.25935,2.26593,2.22095,2.25935,353070,0
+IP.US,D,19730413,000000,2.25935,2.26593,2.24678,2.26593,228719,0
+IP.US,D,19730416,000000,2.26593,2.29128,2.26593,2.27261,285587,0
+IP.US,D,19730417,000000,2.26593,2.26593,2.24678,2.25316,158727,0
+IP.US,D,19730418,000000,2.25316,2.25316,2.21485,2.24678,76864.7,0
+IP.US,D,19730419,000000,2.24678,2.25935,2.22095,2.22772,1044852,0
+IP.US,D,19730423,000000,2.22772,2.24039,2.20827,2.21485,235588,0
+IP.US,D,19730424,000000,2.21485,2.22095,2.19569,2.19569,356200,0
+IP.US,D,19730425,000000,2.16986,2.16986,2.11878,2.11878,124355,0
+IP.US,D,19730426,000000,2.11878,2.13145,2.10591,2.12498,163103,0
+IP.US,D,19730427,000000,2.12498,2.12498,2.03567,2.06102,223719,0
+IP.US,D,19730430,000000,2.06102,2.0677,2.04815,2.0677,88112.5,0
+IP.US,D,19730501,000000,2.0677,2.08017,2.06102,2.07389,198721,0
+IP.US,D,19730502,000000,2.0677,2.0677,2.03567,2.04815,124985,0
+IP.US,D,19730503,000000,2.04815,2.08666,1.99049,2.08017,418689,0
+IP.US,D,19730504,000000,2.08666,2.17644,2.08666,2.16347,388071,0
+IP.US,D,19730507,000000,2.16347,2.16347,2.09942,2.11878,115611,0
+IP.US,D,19730508,000000,2.11878,2.22772,2.11878,2.22772,148099,0
+IP.US,D,19730509,000000,2.22772,2.27261,2.22095,2.25316,206846,0
+IP.US,D,19730510,000000,2.25316,2.26593,2.22095,2.26593,148733,0
+IP.US,D,19730511,000000,2.26593,2.28518,2.25316,2.27261,133106,0
+IP.US,D,19730514,000000,2.29786,2.29786,2.24678,2.24678,148099,0
+IP.US,D,19730515,000000,2.24678,2.27261,2.22772,2.25316,232468,0
+IP.US,D,19730516,000000,2.25316,2.25935,2.24678,2.25316,58117,0
+IP.US,D,19730517,000000,2.25316,2.27261,2.24678,2.27261,334328,0
+IP.US,D,19730518,000000,2.27261,2.27261,2.24678,2.25935,301832,0
+IP.US,D,19730521,000000,2.25935,2.25935,2.18273,2.22095,234967,0
+IP.US,D,19730522,000000,2.22095,2.25316,2.21485,2.24678,362451,0
+IP.US,D,19730523,000000,2.24678,2.25316,2.21485,2.21485,611164,0
+IP.US,D,19730524,000000,2.21485,2.24039,2.18273,2.22095,71239.8,0
+IP.US,D,19730525,000000,2.22095,2.24039,2.18273,2.21485,104358,0
+IP.US,D,19730529,000000,2.21485,2.21485,2.20827,2.20827,98739.1,0
+IP.US,D,19730530,000000,2.20827,2.20827,2.157,2.157,99364.5,0
+IP.US,D,19730531,000000,2.15061,2.15061,2.08017,2.08017,166224,0
+IP.US,D,19730601,000000,2.08017,2.09304,2.04815,2.08017,130606,0
+IP.US,D,19730604,000000,2.08017,2.08017,2.02271,2.03567,38119.7,0
+IP.US,D,19730605,000000,2.03567,2.08017,2.01671,2.0677,98739.1,0
+IP.US,D,19730606,000000,2.0677,2.08017,2.04815,2.06102,134358,0
+IP.US,D,19730607,000000,2.06102,2.08666,2.06102,2.08666,85611.2,0
+IP.US,D,19730608,000000,2.11259,2.19569,2.11259,2.16986,553052,0
+IP.US,D,19730611,000000,2.16986,2.19569,2.15061,2.15061,34371.8,0
+IP.US,D,19730612,000000,2.15061,2.17644,2.15061,2.17644,78742.8,0
+IP.US,D,19730613,000000,2.17644,2.17644,2.10591,2.10591,260589,0
+IP.US,D,19730614,000000,2.10591,2.11259,2.04815,2.04815,83117.1,0
+IP.US,D,19730615,000000,2.04815,2.0677,2.02908,2.04205,93735.4,0
+IP.US,D,19730618,000000,2.04205,2.06102,2.01671,2.03567,131854,0
+IP.US,D,19730619,000000,2.03567,2.06102,2.02908,2.04205,81861.2,0
+IP.US,D,19730620,000000,2.04205,2.07389,2.03567,2.0677,86863.9,0
+IP.US,D,19730621,000000,2.0677,2.09304,2.04815,2.04815,158102,0
+IP.US,D,19730622,000000,2.0677,2.10591,2.0677,2.08666,168724,0
+IP.US,D,19730625,000000,2.08666,2.08666,2.0677,2.08017,76864.7,0
+IP.US,D,19730626,000000,2.08017,2.08666,2.0677,2.08017,375574,0
+IP.US,D,19730627,000000,2.08017,2.08666,2.0677,2.08017,457436,0
+IP.US,D,19730628,000000,2.08017,2.08017,2.06102,2.07389,170601,0
+IP.US,D,19730629,000000,2.07389,2.07389,2.04815,2.04815,104358,0
+IP.US,D,19730702,000000,2.04815,2.04815,1.99049,2.00345,822386,0
+IP.US,D,19730703,000000,1.99049,1.99049,1.97772,1.99049,311830,0
+IP.US,D,19730705,000000,1.99049,2.00345,1.99049,2.00345,113109,0
+IP.US,D,19730706,000000,2.00345,2.00345,1.99049,1.99049,41868.6,0
+IP.US,D,19730709,000000,1.99726,2.02271,1.99726,2.02271,156231,0
+IP.US,D,19730710,000000,2.04205,2.08017,2.04205,2.06102,166224,0
+IP.US,D,19730711,000000,2.0677,2.11259,2.0677,2.09304,261215,0
+IP.US,D,19730712,000000,2.09304,2.11259,2.08666,2.08666,331203,0
+IP.US,D,19730713,000000,2.08666,2.11259,2.0677,2.08017,492433,0
+IP.US,D,19730716,000000,2.08017,2.08666,2.04815,2.08666,173724,0
+IP.US,D,19730717,000000,2.08666,2.09304,2.07389,2.08017,426189,0
+IP.US,D,19730718,000000,2.08017,2.09304,2.0677,2.09304,185598,0
+IP.US,D,19730719,000000,2.09304,2.157,2.08017,2.12498,545547,0
+IP.US,D,19730720,000000,2.15061,2.18273,2.15061,2.16347,225591,0
+IP.US,D,19730723,000000,2.16986,2.20827,2.16986,2.18273,103108,0
+IP.US,D,19730724,000000,2.19569,2.25316,2.19569,2.25316,445561,0
+IP.US,D,19730725,000000,2.26593,2.32969,2.26593,2.27261,829885,0
+IP.US,D,19730726,000000,2.27261,2.29786,2.26593,2.29786,245585,0
+IP.US,D,19730727,000000,2.29786,2.31721,2.27261,2.29786,149351,0
+IP.US,D,19730730,000000,2.29786,2.31721,2.29128,2.29128,186226,0
+IP.US,D,19730731,000000,2.29128,2.30443,2.27261,2.27261,56866.4,0
+IP.US,D,19730801,000000,2.27261,2.28518,2.24678,2.25316,393695,0
+IP.US,D,19730802,000000,2.21485,2.21485,2.18273,2.18273,543676,0
+IP.US,D,19730803,000000,2.18273,2.19569,2.16986,2.19569,297462,0
+IP.US,D,19730806,000000,2.19569,2.25935,2.19569,2.24678,470558,0
+IP.US,D,19730807,000000,2.25935,2.29128,2.25935,2.28518,231216,0
+IP.US,D,19730808,000000,2.28518,2.31721,2.26593,2.30443,1059230,0
+IP.US,D,19730809,000000,2.30443,2.42605,2.30443,2.42605,233094,0
+IP.US,D,19730810,000000,2.42605,2.43233,2.3619,2.38134,220597,0
+IP.US,D,19730813,000000,2.38134,2.41957,2.3619,2.407,171221,0
+IP.US,D,19730814,000000,2.407,2.42605,2.37448,2.37448,89361.2,0
+IP.US,D,19730815,000000,2.37448,2.41957,2.37448,2.407,143731,0
+IP.US,D,19730816,000000,2.41957,2.47084,2.41957,2.46408,468683,0
+IP.US,D,19730817,000000,2.46408,2.47084,2.43892,2.45159,193721,0
+IP.US,D,19730820,000000,2.47724,2.48981,2.44501,2.44501,168724,0
+IP.US,D,19730821,000000,2.44501,2.44501,2.41957,2.43892,103108,0
+IP.US,D,19730822,000000,2.43233,2.43233,2.407,2.42605,69993.3,0
+IP.US,D,19730823,000000,2.42605,2.46408,2.41957,2.44501,150606,0
+IP.US,D,19730824,000000,2.44501,2.51554,2.44501,2.51554,538677,0
+IP.US,D,19730827,000000,2.51554,2.56015,2.50916,2.56015,596787,0
+IP.US,D,19730828,000000,2.56015,2.6118,2.55404,2.59884,845508,0
+IP.US,D,19730829,000000,2.6118,2.72027,2.6118,2.64363,808014,0
+IP.US,D,19730830,000000,2.65622,2.69461,2.65622,2.68195,848008,0
+IP.US,D,19730831,000000,2.68195,2.7014,2.66898,2.68824,553052,0
+IP.US,D,19730904,000000,2.68824,2.72027,2.68824,2.72027,344949,0
+IP.US,D,19730905,000000,2.72674,2.74628,2.72674,2.74628,910495,0
+IP.US,D,19730906,000000,2.77163,2.79756,2.77163,2.77812,624910,0
+IP.US,D,19730907,000000,2.76505,2.76505,2.72674,2.72674,363698,0
+IP.US,D,19730910,000000,2.72674,2.73961,2.69461,2.69461,246216,0
+IP.US,D,19730911,000000,2.68195,2.68195,2.63106,2.65622,417443,0
+IP.US,D,19730912,000000,2.65622,2.65622,2.58607,2.61741,373067,0
+IP.US,D,19730913,000000,2.65622,2.7014,2.65622,2.68824,396195,0
+IP.US,D,19730914,000000,2.68824,2.71407,2.68824,2.68824,250585,0
+IP.US,D,19730917,000000,2.68824,2.68824,2.65003,2.66898,193721,0
+IP.US,D,19730918,000000,2.66898,2.69461,2.66898,2.67537,230594,0
+IP.US,D,19730919,000000,2.68824,2.77163,2.68824,2.77163,693655,0
+IP.US,D,19730920,000000,2.77163,2.80355,2.77163,2.7844,578668,0
+IP.US,D,19730921,000000,2.7844,2.80355,2.74628,2.80355,279337,0
+IP.US,D,19730924,000000,2.80355,2.86132,2.79756,2.84826,306830,0
+IP.US,D,19730925,000000,2.84826,2.85503,2.81651,2.82262,774265,0
+IP.US,D,19730926,000000,2.82262,2.85503,2.80985,2.829,161849,0
+IP.US,D,19730927,000000,2.84207,2.88675,2.84207,2.8677,432440,0
+IP.US,D,19730928,000000,2.85503,2.85503,2.81651,2.84207,558043,0
+IP.US,D,19731001,000000,2.84207,2.90602,2.84207,2.89982,286207,0
+IP.US,D,19731002,000000,2.90602,2.96358,2.90602,2.96358,299954,0
+IP.US,D,19731003,000000,2.96358,3.03371,2.96358,3.03371,893000,0
+IP.US,D,19731004,000000,3.03371,3.03371,2.99589,3.00848,416818,0
+IP.US,D,19731005,000000,3.00848,3.06603,2.99589,3.02762,352448,0
+IP.US,D,19731008,000000,3.02762,3.1235,3.00848,3.1235,282456,0
+IP.US,D,19731009,000000,3.15553,3.30926,3.15553,3.24512,779889,0
+IP.US,D,19731010,000000,3.24512,3.27724,3.18126,3.21938,633663,0
+IP.US,D,19731011,000000,3.23892,3.35385,3.23892,3.34119,547422,0
+IP.US,D,19731012,000000,3.34119,3.44374,3.34119,3.35385,751766,0
+IP.US,D,19731015,000000,3.32212,3.32212,3.27095,3.27095,307456,0
+IP.US,D,19731016,000000,3.23892,3.23892,3.17488,3.23254,419945,0
+IP.US,D,19731017,000000,3.23254,3.26427,3.07889,3.14266,421196,0
+IP.US,D,19731018,000000,3.14266,3.14914,3.11073,3.11741,360574,0
+IP.US,D,19731019,000000,3.11741,3.15553,3.11741,3.1235,263089,0
+IP.US,D,19731022,000000,3.11073,3.11073,3.05336,3.05336,361828,0
+IP.US,D,19731023,000000,3.05336,3.15553,3.04697,3.1235,491182,0
+IP.US,D,19731024,000000,3.15553,3.19403,3.15553,3.1621,581169,0
+IP.US,D,19731025,000000,3.14266,3.14266,3.09167,3.1235,306830,0
+IP.US,D,19731026,000000,3.1235,3.22605,3.11741,3.21938,524304,0
+IP.US,D,19731029,000000,3.22605,3.26427,3.22605,3.23892,356820,0
+IP.US,D,19731030,000000,3.22605,3.22605,3.11741,3.13647,324337,0
+IP.US,D,19731031,000000,3.13647,3.13647,3.07889,3.09835,404943,0
+IP.US,D,19731101,000000,3.07889,3.07889,2.89982,2.92517,576793,0
+IP.US,D,19731102,000000,2.93175,3.00848,2.93175,3.00848,532422,0
+IP.US,D,19731105,000000,3.00848,3.00848,2.93175,2.97626,332455,0
+IP.US,D,19731106,000000,2.97626,3.03371,2.97626,3.01466,312457,0
+IP.US,D,19731107,000000,3.01466,3.05336,2.96358,3.02762,318703,0
+IP.US,D,19731108,000000,3.02762,3.02762,2.98931,3.01466,180603,0
+IP.US,D,19731109,000000,3.01466,3.02114,2.93804,2.94452,284335,0
+IP.US,D,19731112,000000,2.93804,2.93804,2.81651,2.85503,214969,0
+IP.US,D,19731113,000000,2.85503,2.86132,2.73961,2.75876,406194,0
+IP.US,D,19731114,000000,2.75876,2.77812,2.68195,2.74628,874878,0
+IP.US,D,19731115,000000,2.74628,2.82262,2.72674,2.79756,454315,0
+IP.US,D,19731116,000000,2.81651,2.89344,2.77163,2.88019,469932,0
+IP.US,D,19731119,000000,2.88019,2.88019,2.7844,2.80355,126856,0
+IP.US,D,19731120,000000,2.7844,2.7844,2.68195,2.75876,388071,0
+IP.US,D,19731121,000000,2.75876,2.89344,2.75876,2.89344,311830,0
+IP.US,D,19731123,000000,2.89344,2.90602,2.85503,2.85503,89989.6,0
+IP.US,D,19731126,000000,2.80355,2.80355,2.71407,2.75876,141230,0
+IP.US,D,19731127,000000,2.75876,2.75876,2.72027,2.72674,203098,0
+IP.US,D,19731128,000000,2.72674,2.75876,2.68195,2.74628,166224,0
+IP.US,D,19731129,000000,2.74628,2.74628,2.68824,2.73313,219970,0
+IP.US,D,19731130,000000,2.72674,2.72674,2.68824,2.69461,198721,0
+IP.US,D,19731203,000000,2.67537,2.67537,2.57939,2.63686,424941,0
+IP.US,D,19731204,000000,2.65003,2.72027,2.65003,2.68824,197469,0
+IP.US,D,19731205,000000,2.68824,2.7014,2.66269,2.7014,133730,0
+IP.US,D,19731206,000000,2.71407,2.91898,2.71407,2.91898,201847,0
+IP.US,D,19731207,000000,2.91898,2.96996,2.89982,2.91898,249343,0
+IP.US,D,19731210,000000,2.91898,3.02114,2.89344,3.02114,166852,0
+IP.US,D,19731211,000000,3.02114,3.07889,2.96996,2.98312,254335,0
+IP.US,D,19731212,000000,2.95709,2.95709,2.86132,2.89344,334959,0
+IP.US,D,19731213,000000,2.89344,2.92517,2.88675,2.90602,173103,0
+IP.US,D,19731214,000000,2.90602,2.95709,2.86132,2.95709,273084,0
+IP.US,D,19731217,000000,2.95709,2.95709,2.90602,2.92517,110613,0
+IP.US,D,19731218,000000,2.92517,3.05955,2.90602,3.02762,285587,0
+IP.US,D,19731219,000000,3.02762,3.10445,3.00209,3.00209,463058,0
+IP.US,D,19731220,000000,3.00209,3.05336,2.96996,3.0403,156231,0
+IP.US,D,19731221,000000,3.0403,3.05955,2.96358,2.97626,123732,0
+IP.US,D,19731224,000000,2.96358,2.96358,2.92517,2.95709,39366.2,0
+IP.US,D,19731226,000000,2.97626,3.07889,2.97626,3.06603,268707,0
+IP.US,D,19731227,000000,3.0851,3.22605,3.0851,3.22605,744894,0
+IP.US,D,19731228,000000,3.22605,3.22605,3.20042,3.20042,301208,0
+IP.US,D,19731231,000000,3.18774,3.18774,3.14266,3.16859,250585,0
+IP.US,D,19740102,000000,3.17488,3.20671,3.17488,3.20042,143731,0
+IP.US,D,19740103,000000,3.22605,3.41171,3.22605,3.40533,368694,0
+IP.US,D,19740104,000000,3.3796,3.3796,3.27724,3.28343,561798,0
+IP.US,D,19740107,000000,3.28343,3.30287,3.24512,3.29,177471,0
+IP.US,D,19740108,000000,3.29,3.30287,3.20671,3.21309,402446,0
+IP.US,D,19740109,000000,3.14914,3.14914,3.02114,3.05955,658657,0
+IP.US,D,19740110,000000,3.05955,3.13647,3.02114,3.04697,358080,0
+IP.US,D,19740111,000000,3.04697,3.18126,3.04697,3.18126,326826,0
+IP.US,D,19740114,000000,3.18126,3.20042,3.14914,3.18126,104981,0
+IP.US,D,19740115,000000,3.20671,3.32212,3.20671,3.29,144360,0
+IP.US,D,19740116,000000,3.29,3.30287,3.24512,3.25827,190598,0
+IP.US,D,19740117,000000,3.27724,3.32212,3.27724,3.28343,232468,0
+IP.US,D,19740118,000000,3.22605,3.22605,3.09167,3.10445,276209,0
+IP.US,D,19740121,000000,3.07889,3.07889,3.02762,3.04697,275585,0
+IP.US,D,19740122,000000,3.04697,3.10445,3.04697,3.07889,181853,0
+IP.US,D,19740123,000000,3.07889,3.12988,3.05955,3.12988,81240,0
+IP.US,D,19740124,000000,3.1235,3.1235,3.04697,3.06603,164353,0
+IP.US,D,19740125,000000,3.06603,3.16859,3.05955,3.14914,209973,0
+IP.US,D,19740128,000000,3.10445,3.10445,3.07889,3.09167,284335,0
+IP.US,D,19740129,000000,3.09167,3.10445,3.07889,3.10445,198094,0
+IP.US,D,19740130,000000,3.13647,3.20042,3.13647,3.16859,184970,0
+IP.US,D,19740131,000000,3.16859,3.18126,3.13647,3.13647,87488.2,0
+IP.US,D,19740201,000000,3.13647,3.13647,3.02762,3.02762,179351,0
+IP.US,D,19740204,000000,3.02762,3.02762,2.89344,2.89344,173724,0
+IP.US,D,19740205,000000,2.89344,2.89982,2.80355,2.83568,351198,0
+IP.US,D,19740206,000000,2.84826,2.89344,2.84826,2.86132,199349,0
+IP.US,D,19740207,000000,2.86132,2.88019,2.83568,2.84826,91862.5,0
+IP.US,D,19740208,000000,2.84826,2.84826,2.72674,2.73313,143101,0
+IP.US,D,19740211,000000,2.73313,2.73313,2.57311,2.57311,221215,0
+IP.US,D,19740212,000000,2.57311,2.75876,2.56015,2.73961,363074,0
+IP.US,D,19740213,000000,2.73961,2.80355,2.73961,2.77812,254335,0
+IP.US,D,19740214,000000,2.79756,2.88019,2.79756,2.88019,267463,0
+IP.US,D,19740215,000000,2.88019,2.91898,2.86132,2.89982,209973,0
+IP.US,D,19740219,000000,2.92517,2.93804,2.88019,2.88019,147477,0
+IP.US,D,19740220,000000,2.88019,2.88675,2.82262,2.84207,298085,0
+IP.US,D,19740221,000000,2.85503,2.88019,2.85503,2.88019,141855,0
+IP.US,D,19740222,000000,2.91898,2.96358,2.91898,2.96358,297462,0
+IP.US,D,19740225,000000,2.96358,2.96996,2.88675,2.92517,190598,0
+IP.US,D,19740226,000000,2.92517,2.96996,2.89982,2.96996,149351,0
+IP.US,D,19740227,000000,2.99589,3.04697,2.99589,3.00848,376201,0
+IP.US,D,19740228,000000,3.01466,3.05955,3.01466,3.05955,188099,0
+IP.US,D,19740301,000000,3.05955,3.05955,2.99589,2.99589,260589,0
+IP.US,D,19740304,000000,2.97626,2.97626,2.90602,2.97626,154981,0
+IP.US,D,19740305,000000,3.00209,3.07889,3.00209,3.05955,276840,0
+IP.US,D,19740306,000000,3.05955,3.09167,3.02114,3.0403,415572,0
+IP.US,D,19740307,000000,3.0403,3.0403,2.94452,2.94452,93735.4,0
+IP.US,D,19740308,000000,2.94452,3.00848,2.90602,3.00848,90616,0
+IP.US,D,19740311,000000,3.00848,3.07242,2.99589,3.00209,244343,0
+IP.US,D,19740312,000000,3.00209,3.0403,2.99589,3.00848,310582,0
+IP.US,D,19740313,000000,3.01466,3.14914,3.01466,3.09835,447438,0
+IP.US,D,19740314,000000,3.09835,3.11073,3.05336,3.09167,301208,0
+IP.US,D,19740315,000000,3.09167,3.11073,3.0851,3.09835,141230,0
+IP.US,D,19740318,000000,3.0851,3.0851,3.02114,3.02114,160603,0
+IP.US,D,19740319,000000,3.02114,3.03371,3.00848,3.01466,109359,0
+IP.US,D,19740320,000000,3.01466,3.09835,3.00848,3.09167,154353,0
+IP.US,D,19740321,000000,3.11073,3.16859,3.11073,3.11741,500558,0
+IP.US,D,19740322,000000,3.12988,3.25178,3.12988,3.25178,283708,0
+IP.US,D,19740325,000000,3.25178,3.28343,3.20671,3.27095,253715,0
+IP.US,D,19740326,000000,3.27095,3.31564,3.27095,3.29,254335,0
+IP.US,D,19740327,000000,3.28343,3.28343,3.19403,3.20042,126856,0
+IP.US,D,19740328,000000,3.16859,3.16859,3.11741,3.11741,135604,0
+IP.US,D,19740329,000000,3.11741,3.1621,3.09835,3.14914,149351,0
+IP.US,D,19740401,000000,3.14914,3.23892,3.12988,3.12988,209344,0
+IP.US,D,19740402,000000,3.12988,3.12988,3.09835,3.11741,238714,0
+IP.US,D,19740403,000000,3.11741,3.12988,3.11073,3.11741,86239.6,0
+IP.US,D,19740404,000000,3.11741,3.13647,3.09835,3.1235,216215,0
+IP.US,D,19740405,000000,3.1235,3.1235,3.07242,3.09167,139350,0
+IP.US,D,19740408,000000,3.09167,3.09835,3.05955,3.0851,60620.4,0
+IP.US,D,19740409,000000,3.0851,3.17488,3.07242,3.17488,156848,0
+IP.US,D,19740410,000000,3.17488,3.24512,3.16859,3.21309,223719,0
+IP.US,D,19740411,000000,3.21309,3.21309,3.18774,3.20042,133730,0
+IP.US,D,19740415,000000,3.20671,3.25178,3.20671,3.20671,188721,0
+IP.US,D,19740416,000000,3.20671,3.23892,3.20042,3.22605,273717,0
+IP.US,D,19740417,000000,3.20671,3.20671,3.13647,3.16859,131231,0
+IP.US,D,19740418,000000,3.16859,3.21309,3.15553,3.17488,256837,0
+IP.US,D,19740419,000000,3.17488,3.17488,3.11741,3.1235,139983,0
+IP.US,D,19740422,000000,3.1235,3.17488,3.09835,3.1621,135604,0
+IP.US,D,19740423,000000,3.13647,3.13647,3.07242,3.07242,181853,0
+IP.US,D,19740424,000000,3.07242,3.09835,3.04697,3.0851,192474,0
+IP.US,D,19740425,000000,3.05336,3.05336,2.94452,2.96358,721152,0
+IP.US,D,19740426,000000,2.96358,2.97626,2.91898,2.93175,378075,0
+IP.US,D,19740429,000000,2.93175,2.93175,2.85503,2.89982,405570,0
+IP.US,D,19740430,000000,2.89982,2.93804,2.88675,2.88675,255590,0
+IP.US,D,19740501,000000,2.88675,2.97626,2.86132,2.95709,203098,0
+IP.US,D,19740502,000000,2.95709,2.96358,2.82262,2.84207,304331,0
+IP.US,D,19740503,000000,2.84207,2.84826,2.79078,2.829,254335,0
+IP.US,D,19740506,000000,2.829,2.85503,2.80985,2.85503,50619.2,0
+IP.US,D,19740507,000000,2.86132,2.92517,2.86132,2.91898,260589,0
+IP.US,D,19740508,000000,2.91898,2.93175,2.89344,2.92517,56866.4,0
+IP.US,D,19740509,000000,2.93175,3.01466,2.93175,3.00848,268707,0
+IP.US,D,19740510,000000,3.00848,3.0403,2.94452,2.94452,641782,0
+IP.US,D,19740513,000000,2.94452,2.97626,2.93175,2.96996,131854,0
+IP.US,D,19740514,000000,2.96996,3.01466,2.95709,2.95709,166852,0
+IP.US,D,19740515,000000,2.95709,2.96996,2.93804,2.96996,136853,0
+IP.US,D,19740516,000000,2.96996,2.98312,2.94452,2.95709,48739,0
+IP.US,D,19740517,000000,2.94452,2.94452,2.829,2.8677,249343,0
+IP.US,D,19740520,000000,2.89344,2.89982,2.7844,2.7844,314330,0
+IP.US,D,19740521,000000,2.7844,2.79078,2.7014,2.72027,264336,0
+IP.US,D,19740522,000000,2.72027,2.74628,2.61741,2.63106,413066,0
+IP.US,D,19740523,000000,2.63106,2.66269,2.61741,2.63106,226841,0
+IP.US,D,19740524,000000,2.63106,2.69461,2.62447,2.67537,325577,0
+IP.US,D,19740528,000000,2.67537,2.73961,2.66269,2.7014,379943,0
+IP.US,D,19740529,000000,2.7014,2.7014,2.52821,2.52821,221215,0
+IP.US,D,19740530,000000,2.52821,2.64363,2.50916,2.63686,419945,0
+IP.US,D,19740531,000000,2.63686,2.67537,2.56682,2.67537,263089,0
+IP.US,D,19740603,000000,2.67537,2.75238,2.65622,2.75238,226841,0
+IP.US,D,19740604,000000,2.75238,2.81651,2.75238,2.7844,229963,0
+IP.US,D,19740605,000000,2.7844,2.84826,2.7844,2.81651,226224,0
+IP.US,D,19740606,000000,2.81651,2.85503,2.76505,2.85503,143101,0
+IP.US,D,19740607,000000,2.86132,2.9508,2.86132,2.88019,459940,0
+IP.US,D,19740610,000000,2.88019,2.99589,2.8677,2.98931,169352,0
+IP.US,D,19740611,000000,2.98931,3.02762,2.9508,2.9508,198094,0
+IP.US,D,19740612,000000,2.9508,2.99589,2.89344,2.99589,235588,0
+IP.US,D,19740613,000000,2.99589,3.01466,2.96996,2.99589,97492.6,0
+IP.US,D,19740614,000000,2.99589,2.99589,2.92517,2.97626,103108,0
+IP.US,D,19740617,000000,2.97626,3.02762,2.96358,3.00209,83117.1,0
+IP.US,D,19740618,000000,3.00209,3.00209,2.96358,2.96358,89989.6,0
+IP.US,D,19740619,000000,2.96358,2.97626,2.93804,2.96996,92486.8,0
+IP.US,D,19740620,000000,2.96996,3.00848,2.96996,2.97626,102483,0
+IP.US,D,19740621,000000,2.96996,2.96996,2.9508,2.9508,107480,0
+IP.US,D,19740624,000000,2.9508,2.96996,2.93804,2.95709,97492.6,0
+IP.US,D,19740625,000000,2.96996,3.00209,2.96996,3.00209,100606,0
+IP.US,D,19740626,000000,3.00209,3.00209,2.9508,2.95709,215600,0
+IP.US,D,19740627,000000,2.95709,3.00209,2.9508,2.96358,146224,0
+IP.US,D,19740628,000000,2.96358,2.96358,2.93804,2.9508,96862.1,0
+IP.US,D,19740701,000000,2.9508,3.00209,2.9508,2.99589,83117.1,0
+IP.US,D,19740702,000000,2.99589,3.02762,2.96358,2.96358,245585,0
+IP.US,D,19740703,000000,2.96358,2.96358,2.93804,2.93804,144983,0
+IP.US,D,19740705,000000,2.93804,2.95709,2.92517,2.95709,41244.3,0
+IP.US,D,19740708,000000,2.93175,2.93175,2.82262,2.84207,117490,0
+IP.US,D,19740709,000000,2.84207,2.90602,2.84207,2.89344,248716,0
+IP.US,D,19740710,000000,2.89344,2.91898,2.82262,2.84826,234344,0
+IP.US,D,19740711,000000,2.84826,2.86132,2.81651,2.81651,119363,0
+IP.US,D,19740712,000000,2.88019,2.98931,2.88019,2.96996,429939,0
+IP.US,D,19740715,000000,2.97626,3.02762,2.97626,3.00209,194972,0
+IP.US,D,19740716,000000,3.00209,3.02762,2.98931,3.00209,109359,0
+IP.US,D,19740717,000000,3.00209,3.02762,2.97626,3.02762,244343,0
+IP.US,D,19740718,000000,3.03371,3.07889,3.03371,3.04697,278713,0
+IP.US,D,19740719,000000,3.04697,3.10445,3.0403,3.10445,161849,0
+IP.US,D,19740722,000000,3.10445,3.13647,3.0851,3.09167,199349,0
+IP.US,D,19740723,000000,3.09167,3.13647,3.0851,3.0851,283089,0
+IP.US,D,19740724,000000,3.0851,3.11073,3.04697,3.06603,126229,0
+IP.US,D,19740725,000000,3.04697,3.04697,3.00209,3.02762,248716,0
+IP.US,D,19740726,000000,3.01466,3.01466,2.97626,2.98931,97492.6,0
+IP.US,D,19740729,000000,2.89982,2.89982,2.86132,2.89982,163103,0
+IP.US,D,19740730,000000,2.89982,2.89982,2.84826,2.84826,84986.9,0
+IP.US,D,19740731,000000,2.84826,2.88019,2.84826,2.85503,74986.7,0
+IP.US,D,19740801,000000,2.85503,2.92517,2.85503,2.86132,221845,0
+IP.US,D,19740802,000000,2.86132,2.88675,2.84826,2.88019,129983,0
+IP.US,D,19740805,000000,2.90602,2.99589,2.90602,2.90602,154981,0
+IP.US,D,19740806,000000,2.96996,3.04697,2.96996,2.97626,363074,0
+IP.US,D,19740807,000000,2.97626,3.09167,2.97626,3.09167,274338,0
+IP.US,D,19740808,000000,3.0851,3.0851,3.00209,3.04697,272465,0
+IP.US,D,19740809,000000,3.04697,3.05336,2.96996,3.03371,190598,0
+IP.US,D,19740812,000000,3.02762,3.02762,2.96996,2.96996,88112.5,0
+IP.US,D,19740813,000000,2.96996,3.03371,2.96358,3.01466,162478,0
+IP.US,D,19740814,000000,3.00209,3.00209,2.90602,2.92517,116858,0
+IP.US,D,19740815,000000,2.92517,3.01466,2.91898,2.96996,137482,0
+IP.US,D,19740816,000000,2.96996,2.99589,2.92517,2.93804,219343,0
+IP.US,D,19740819,000000,2.9508,2.9508,2.829,2.829,184348,0
+IP.US,D,19740820,000000,2.829,2.91898,2.82262,2.82262,199974,0
+IP.US,D,19740821,000000,2.82262,2.86132,2.75238,2.75238,294957,0
+IP.US,D,19740822,000000,2.75238,2.75238,2.67537,2.73961,254963,0
+IP.US,D,19740823,000000,2.70758,2.70758,2.53459,2.54137,401195,0
+IP.US,D,19740826,000000,2.55404,2.62447,2.55404,2.62447,334328,0
+IP.US,D,19740827,000000,2.62447,2.64363,2.54747,2.54747,315580,0
+IP.US,D,19740828,000000,2.54747,2.58607,2.50287,2.50287,388697,0
+IP.US,D,19740829,000000,2.50287,2.50287,2.45787,2.47084,240590,0
+IP.US,D,19740830,000000,2.49638,2.53459,2.49638,2.51554,172475,0
+IP.US,D,19740903,000000,2.51554,2.57939,2.41328,2.41328,773015,0
+IP.US,D,19740904,000000,2.41328,2.43892,2.34295,2.407,258085,0
+IP.US,D,19740905,000000,2.43892,2.52821,2.43892,2.52821,166852,0
+IP.US,D,19740906,000000,2.52821,2.67537,2.52821,2.62447,224345,0
+IP.US,D,19740909,000000,2.62447,2.62447,2.59884,2.60523,159978,0
+IP.US,D,19740910,000000,2.60523,2.66898,2.59884,2.64363,198094,0
+IP.US,D,19740911,000000,2.64363,2.68824,2.63686,2.64363,116231,0
+IP.US,D,19740912,000000,2.63686,2.63686,2.57939,2.59884,156231,0
+IP.US,D,19740913,000000,2.58607,2.58607,2.54137,2.54747,259961,0
+IP.US,D,19740916,000000,2.54747,2.63686,2.51554,2.61741,229343,0
+IP.US,D,19740917,000000,2.64363,2.70758,2.64363,2.68824,77490.1,0
+IP.US,D,19740918,000000,2.67537,2.67537,2.57939,2.61741,248716,0
+IP.US,D,19740919,000000,2.62447,2.68824,2.62447,2.66898,179975,0
+IP.US,D,19740920,000000,2.66898,2.68195,2.54747,2.56682,421813,0
+IP.US,D,19740923,000000,2.56682,2.59884,2.50287,2.50287,196217,0
+IP.US,D,19740924,000000,2.50287,2.51554,2.47084,2.48352,279337,0
+IP.US,D,19740925,000000,2.48352,2.53459,2.42605,2.43892,761768,0
+IP.US,D,19740926,000000,2.37448,2.37448,2.32359,2.34295,234967,0
+IP.US,D,19740927,000000,2.34295,2.37448,2.22095,2.24678,345575,0
+IP.US,D,19740930,000000,2.22095,2.22095,2.18273,2.20188,220597,0
+IP.US,D,19741001,000000,2.20188,2.24678,2.16347,2.24678,139350,0
+IP.US,D,19741002,000000,2.24678,2.31721,2.24678,2.29786,79989.4,0
+IP.US,D,19741003,000000,2.25935,2.25935,2.21485,2.22095,316208,0
+IP.US,D,19741004,000000,2.22095,2.22772,2.18911,2.22772,164353,0
+IP.US,D,19741007,000000,2.26593,2.35552,2.26593,2.35552,186841,0
+IP.US,D,19741008,000000,2.35552,2.37448,2.28518,2.35552,181226,0
+IP.US,D,19741009,000000,2.35552,2.48352,2.32359,2.48352,151233,0
+IP.US,D,19741010,000000,2.53459,2.70758,2.53459,2.62447,556170,0
+IP.US,D,19741011,000000,2.62447,2.70758,2.57311,2.67537,171221,0
+IP.US,D,19741014,000000,2.67537,2.75876,2.66898,2.68195,480557,0
+IP.US,D,19741015,000000,2.68195,2.68195,2.54747,2.56682,207469,0
+IP.US,D,19741016,000000,2.56682,2.58607,2.50916,2.55404,144360,0
+IP.US,D,19741017,000000,2.55404,2.57939,2.53459,2.56682,326206,0
+IP.US,D,19741018,000000,2.56682,2.6118,2.54137,2.56682,138107,0
+IP.US,D,19741021,000000,2.56682,2.6118,2.54747,2.6118,159978,0
+IP.US,D,19741022,000000,2.6118,2.62447,2.56682,2.57939,493060,0
+IP.US,D,19741023,000000,2.54747,2.54747,2.46408,2.49638,234344,0
+IP.US,D,19741024,000000,2.47724,2.47724,2.42605,2.44501,436813,0
+IP.US,D,19741025,000000,2.44501,2.47084,2.41328,2.43892,523678,0
+IP.US,D,19741028,000000,2.43892,2.43892,2.407,2.42605,31246.1,0
+IP.US,D,19741029,000000,2.46408,2.52821,2.46408,2.52821,246838,0
+IP.US,D,19741030,000000,2.53459,2.64363,2.53459,2.59884,272465,0
+IP.US,D,19741031,000000,2.59884,2.62447,2.56682,2.57939,237467,0
+IP.US,D,19741101,000000,2.53459,2.53459,2.48352,2.48352,268088,0
+IP.US,D,19741104,000000,2.47084,2.47084,2.44501,2.45787,72488.4,0
+IP.US,D,19741105,000000,2.45787,2.49638,2.41328,2.49638,99983.6,0
+IP.US,D,19741106,000000,2.50287,2.60523,2.50287,2.53459,336831,0
+IP.US,D,19741107,000000,2.53459,2.54137,2.50287,2.50287,374321,0
+IP.US,D,19741108,000000,2.50287,2.52821,2.49638,2.50287,126856,0
+IP.US,D,19741111,000000,2.50287,2.54747,2.50287,2.53459,45620.6,0
+IP.US,D,19741112,000000,2.53459,2.53459,2.50287,2.50916,157478,0
+IP.US,D,19741113,000000,2.50916,2.57939,2.49638,2.57939,136230,0
+IP.US,D,19741114,000000,2.57939,2.58607,2.50287,2.51554,125606,0
+IP.US,D,19741115,000000,2.51554,2.51554,2.42605,2.43892,115611,0
+IP.US,D,19741118,000000,2.42605,2.42605,2.39393,2.407,133106,0
+IP.US,D,19741119,000000,2.407,2.41328,2.3619,2.37448,131854,0
+IP.US,D,19741120,000000,2.37448,2.39393,2.33636,2.34295,171221,0
+IP.US,D,19741121,000000,2.33636,2.33636,2.29128,2.32969,206846,0
+IP.US,D,19741122,000000,2.32969,2.36848,2.32969,2.3619,129357,0
+IP.US,D,19741125,000000,2.3619,2.40031,2.35552,2.35552,147477,0
+IP.US,D,19741126,000000,2.35552,2.42605,2.35552,2.37448,216842,0
+IP.US,D,19741127,000000,2.37448,2.407,2.34295,2.34295,223719,0
+IP.US,D,19741129,000000,2.34295,2.35552,2.29786,2.35552,85611.2,0
+IP.US,D,19741202,000000,2.33636,2.33636,2.19569,2.24678,141855,0
+IP.US,D,19741203,000000,2.23401,2.23401,2.21485,2.21485,124355,0
+IP.US,D,19741204,000000,2.21485,2.24678,2.19569,2.23401,173103,0
+IP.US,D,19741205,000000,2.23401,2.23401,2.06102,2.07389,338076,0
+IP.US,D,19741206,000000,2.07389,2.09304,2.00345,2.00974,521179,0
+IP.US,D,19741209,000000,2.00974,2.05464,2.00974,2.03567,118735,0
+IP.US,D,19741210,000000,2.07389,2.13145,2.07389,2.09942,116858,0
+IP.US,D,19741211,000000,2.10591,2.17644,2.10591,2.157,239968,0
+IP.US,D,19741212,000000,2.157,2.17644,2.12498,2.16986,202473,0
+IP.US,D,19741213,000000,2.16986,2.17644,2.13145,2.13145,238714,0
+IP.US,D,19741216,000000,2.13145,2.157,2.12498,2.13803,183099,0
+IP.US,D,19741217,000000,2.13803,2.18911,2.12498,2.18911,249343,0
+IP.US,D,19741218,000000,2.18911,2.20827,2.17644,2.20827,79989.4,0
+IP.US,D,19741219,000000,2.20827,2.21485,2.18911,2.18911,186841,0
+IP.US,D,19741220,000000,2.18911,2.20188,2.13803,2.14412,142481,0
+IP.US,D,19741223,000000,2.14412,2.14412,2.02908,2.04205,219970,0
+IP.US,D,19741224,000000,2.05464,2.08017,2.05464,2.06102,59992,0
+IP.US,D,19741226,000000,2.06102,2.09304,2.06102,2.08017,82485.5,0
+IP.US,D,19741227,000000,2.08017,2.11259,2.07389,2.11259,48739,0
+IP.US,D,19741230,000000,2.11259,2.157,2.09942,2.14412,93735.4,0
+IP.US,D,19741231,000000,2.16986,2.26593,2.16986,2.26593,133106,0
+IP.US,D,19750102,000000,2.31063,2.34295,2.31063,2.32359,114985,0
+IP.US,D,19750103,000000,2.32359,2.32969,2.26593,2.27851,114985,0
+IP.US,D,19750106,000000,2.27851,2.33636,2.26593,2.33636,75611,0
+IP.US,D,19750107,000000,2.33636,2.36848,2.31063,2.32359,157478,0
+IP.US,D,19750108,000000,2.32359,2.33636,2.31063,2.31063,89989.6,0
+IP.US,D,19750109,000000,2.31063,2.33636,2.26593,2.33636,122482,0
+IP.US,D,19750110,000000,2.35552,2.3619,2.35552,2.35552,123105,0
+IP.US,D,19750113,000000,2.35552,2.39393,2.30443,2.32359,89989.6,0
+IP.US,D,19750114,000000,2.32359,2.34295,2.27851,2.27851,126856,0
+IP.US,D,19750115,000000,2.27851,2.31063,2.27851,2.30443,147477,0
+IP.US,D,19750116,000000,2.30443,2.30443,2.29128,2.30443,223094,0
+IP.US,D,19750117,000000,2.30443,2.31063,2.22772,2.22772,83735.2,0
+IP.US,D,19750120,000000,2.22772,2.23401,2.19569,2.22772,141230,0
+IP.US,D,19750121,000000,2.23401,2.26593,2.23401,2.26593,100606,0
+IP.US,D,19750122,000000,2.24678,2.24678,2.23401,2.24678,83735.2,0
+IP.US,D,19750123,000000,2.24678,2.29786,2.24039,2.27851,241847,0
+IP.US,D,19750124,000000,2.31063,2.33636,2.31063,2.33636,94364.9,0
+IP.US,D,19750127,000000,2.3619,2.43892,2.3619,2.3619,439941,0
+IP.US,D,19750128,000000,2.37448,2.45787,2.37448,2.407,468054,0
+IP.US,D,19750129,000000,2.407,2.43892,2.39393,2.407,286207,0
+IP.US,D,19750130,000000,2.407,2.47084,2.39393,2.39393,348076,0
+IP.US,D,19750131,000000,2.40031,2.44501,2.40031,2.407,301832,0
+IP.US,D,19750203,000000,2.407,2.42605,2.38134,2.42605,101863,0
+IP.US,D,19750204,000000,2.42605,2.43233,2.40031,2.42605,546796,0
+IP.US,D,19750205,000000,2.42605,2.52173,2.41328,2.52173,391817,0
+IP.US,D,19750206,000000,2.52173,2.56015,2.52173,2.53459,315580,0
+IP.US,D,19750207,000000,2.52173,2.52173,2.45787,2.45787,370573,0
+IP.US,D,19750210,000000,2.45787,2.47724,2.43892,2.45787,263715,0
+IP.US,D,19750211,000000,2.45787,2.45787,2.407,2.43233,606789,0
+IP.US,D,19750212,000000,2.43233,2.44501,2.407,2.44501,118735,0
+IP.US,D,19750213,000000,2.46408,2.50287,2.46408,2.49638,279337,0
+IP.US,D,19750214,000000,2.50287,2.6118,2.50287,2.57939,424310,0
+IP.US,D,19750218,000000,2.6118,2.69461,2.57939,2.6118,341203,0
+IP.US,D,19750219,000000,2.6118,2.65622,2.60523,2.63106,522425,0
+IP.US,D,19750220,000000,2.63106,2.64363,2.56682,2.62447,586164,0
+IP.US,D,19750221,000000,2.66269,2.68824,2.66269,2.66898,336200,0
+IP.US,D,19750224,000000,2.66898,2.67537,2.57939,2.6118,333082,0
+IP.US,D,19750225,000000,2.6118,2.63106,2.59245,2.59245,346824,0
+IP.US,D,19750226,000000,2.57939,2.57939,2.56015,2.56682,484929,0
+IP.US,D,19750227,000000,2.56682,2.59245,2.56015,2.56682,163729,0
+IP.US,D,19750228,000000,2.56682,2.57311,2.53459,2.56682,194348,0
+IP.US,D,19750303,000000,2.56682,2.57939,2.56015,2.56015,186841,0
+IP.US,D,19750304,000000,2.56015,2.56682,2.48352,2.48352,454315,0
+IP.US,D,19750305,000000,2.47084,2.47084,2.407,2.41328,706152,0
+IP.US,D,19750306,000000,2.41328,2.51554,2.41328,2.51554,205597,0
+IP.US,D,19750307,000000,2.51554,2.56015,2.49638,2.54747,801758,0
+IP.US,D,19750310,000000,2.56015,2.57939,2.56015,2.57939,321207,0
+IP.US,D,19750311,000000,2.57939,2.66269,2.57311,2.63106,459940,0
+IP.US,D,19750312,000000,2.63106,2.66898,2.59245,2.65622,234344,0
+IP.US,D,19750313,000000,2.65622,2.7014,2.63686,2.7014,401816,0
+IP.US,D,19750314,000000,2.70758,2.75876,2.70758,2.75238,503053,0
+IP.US,D,19750317,000000,2.75238,2.77163,2.73313,2.76505,360574,0
+IP.US,D,19750318,000000,2.76505,2.829,2.76505,2.7844,476184,0
+IP.US,D,19750319,000000,2.7844,2.81651,2.75238,2.80355,278713,0
+IP.US,D,19750320,000000,2.79756,2.79756,2.72674,2.72674,276840,0
+IP.US,D,19750321,000000,2.66898,2.66898,2.6118,2.62447,349952,0
+IP.US,D,19750324,000000,2.56682,2.56682,2.52821,2.54137,426189,0
+IP.US,D,19750325,000000,2.54137,2.57939,2.50287,2.56682,426813,0
+IP.US,D,19750326,000000,2.63106,2.66898,2.63106,2.66269,322451,0
+IP.US,D,19750327,000000,2.66269,2.7014,2.66269,2.67537,261215,0
+IP.US,D,19750331,000000,2.67537,2.72027,2.66898,2.67537,153105,0
+IP.US,D,19750401,000000,2.67537,2.69461,2.66898,2.66898,148099,0
+IP.US,D,19750402,000000,2.66898,2.70758,2.64363,2.66269,241213,0
+IP.US,D,19750403,000000,2.66269,2.68824,2.65622,2.68824,103108,0
+IP.US,D,19750404,000000,2.68824,2.7014,2.66898,2.7014,90616,0
+IP.US,D,19750407,000000,2.7014,2.7014,2.67537,2.68824,59992,0
+IP.US,D,19750408,000000,2.73313,2.7844,2.73313,2.76505,216215,0
+IP.US,D,19750409,000000,2.76505,2.829,2.75876,2.829,233094,0
+IP.US,D,19750410,000000,2.83568,2.92517,2.83568,2.87409,608040,0
+IP.US,D,19750411,000000,2.88019,2.96996,2.88019,2.96996,228719,0
+IP.US,D,19750414,000000,3.01466,3.07889,3.01466,3.03371,339328,0
+IP.US,D,19750415,000000,3.03371,3.04697,2.96996,2.97626,326826,0
+IP.US,D,19750416,000000,2.97626,3.00848,2.9508,2.98312,344327,0
+IP.US,D,19750417,000000,3.02114,3.06603,3.02114,3.0403,354949,0
+IP.US,D,19750418,000000,3.0403,3.04697,2.98312,2.98931,296835,0
+IP.US,D,19750421,000000,2.98931,3.03371,2.97626,3.01466,254963,0
+IP.US,D,19750422,000000,3.01466,3.0403,3.00209,3.00209,180603,0
+IP.US,D,19750423,000000,2.98931,2.98931,2.97626,2.97626,274338,0
+IP.US,D,19750424,000000,2.97626,3.00848,2.94452,3.00848,228094,0
+IP.US,D,19750425,000000,3.01466,3.05336,3.01466,3.02114,264336,0
+IP.US,D,19750428,000000,3.05336,3.20042,3.05336,3.19403,253715,0
+IP.US,D,19750429,000000,3.19403,3.30287,3.17488,3.19403,438686,0
+IP.US,D,19750430,000000,3.19403,3.23892,3.14266,3.23892,230594,0
+IP.US,D,19750501,000000,3.23892,3.27095,3.22605,3.25827,336831,0
+IP.US,D,19750502,000000,3.25827,3.36054,3.24512,3.30287,304958,0
+IP.US,D,19750505,000000,3.30287,3.39885,3.27724,3.39885,281211,0
+IP.US,D,19750506,000000,3.39885,3.42439,3.33471,3.34119,286832,0
+IP.US,D,19750507,000000,3.34119,3.38597,3.32841,3.3734,491182,0
+IP.US,D,19750508,000000,3.3734,3.39885,3.34119,3.36712,151854,0
+IP.US,D,19750509,000000,3.3734,3.45641,3.3734,3.41809,294957,0
+IP.US,D,19750512,000000,3.41809,3.44993,3.38597,3.38597,179975,0
+IP.US,D,19750513,000000,3.39226,3.51417,3.39226,3.46319,171855,0
+IP.US,D,19750514,000000,3.46319,3.49492,3.41809,3.44993,192474,0
+IP.US,D,19750515,000000,3.44993,3.48224,3.36712,3.36712,176850,0
+IP.US,D,19750516,000000,3.35385,3.35385,3.29659,3.30926,226224,0
+IP.US,D,19750519,000000,3.34119,3.39226,3.23892,3.36712,321834,0
+IP.US,D,19750520,000000,3.36712,3.38597,3.32841,3.32841,201847,0
+IP.US,D,19750521,000000,3.30287,3.30287,3.27724,3.27724,304331,0
+IP.US,D,19750522,000000,3.27724,3.32841,3.14914,3.14914,382451,0
+IP.US,D,19750523,000000,3.18774,3.23892,3.18774,3.23254,162478,0
+IP.US,D,19750527,000000,3.21309,3.21309,3.14266,3.14266,295578,0
+IP.US,D,19750528,000000,3.14266,3.18126,3.07889,3.07889,259335,0
+IP.US,D,19750529,000000,3.04697,3.04697,2.98312,2.99589,471809,0
+IP.US,D,19750530,000000,2.99589,3.16859,2.99589,3.15553,336831,0
+IP.US,D,19750602,000000,3.22605,3.27095,3.22605,3.23892,364321,0
+IP.US,D,19750603,000000,3.23254,3.23254,3.18774,3.22605,209344,0
+IP.US,D,19750604,000000,3.20671,3.20671,3.11741,3.14914,256214,0
+IP.US,D,19750605,000000,3.14266,3.14266,3.11741,3.14266,161849,0
+IP.US,D,19750606,000000,3.14266,3.14266,3.05336,3.05336,148099,0
+IP.US,D,19750609,000000,3.05336,3.05336,2.95709,2.95709,299954,0
+IP.US,D,19750610,000000,2.93804,2.93804,2.88019,2.90602,409944,0
+IP.US,D,19750611,000000,2.90602,2.95709,2.89982,2.94452,241213,0
+IP.US,D,19750612,000000,2.94452,2.96996,2.93804,2.95709,314957,0
+IP.US,D,19750613,000000,2.95709,2.98931,2.94452,2.98931,136230,0
+IP.US,D,19750616,000000,2.98931,3.01466,2.95709,3.01466,266839,0
+IP.US,D,19750617,000000,3.02762,3.1235,3.02762,3.11073,176850,0
+IP.US,D,19750618,000000,3.11073,3.11073,3.05955,3.09167,93735.4,0
+IP.US,D,19750619,000000,3.11073,3.23892,3.11073,3.18774,228719,0
+IP.US,D,19750620,000000,3.26427,3.30287,3.26427,3.27095,463058,0
+IP.US,D,19750623,000000,3.27095,3.35385,3.23254,3.29,204345,0
+IP.US,D,19750624,000000,3.29,3.32212,3.27724,3.30926,249343,0
+IP.US,D,19750625,000000,3.30926,3.34119,3.27095,3.30926,94987.1,0
+IP.US,D,19750626,000000,3.30926,3.39226,3.29659,3.38597,259961,0
+IP.US,D,19750627,000000,3.38597,3.39226,3.35385,3.3796,166224,0
+IP.US,D,19750630,000000,3.36712,3.36712,3.30287,3.30287,93735.4,0
+IP.US,D,19750701,000000,3.29,3.29,3.24512,3.27724,106234,0
+IP.US,D,19750702,000000,3.27724,3.27724,3.24512,3.27095,103108,0
+IP.US,D,19750703,000000,3.27095,3.27095,3.24512,3.25827,82485.5,0
+IP.US,D,19750707,000000,3.25827,3.25827,3.21309,3.22605,163103,0
+IP.US,D,19750708,000000,3.20671,3.20671,3.15553,3.15553,144360,0
+IP.US,D,19750709,000000,3.15553,3.23892,3.15553,3.23254,231216,0
+IP.US,D,19750710,000000,3.24512,3.29,3.24512,3.27095,377447,0
+IP.US,D,19750711,000000,3.27095,3.32841,3.24512,3.29,164353,0
+IP.US,D,19750714,000000,3.29,3.35385,3.26427,3.33471,362451,0
+IP.US,D,19750715,000000,3.36054,3.44374,3.36054,3.36054,399322,0
+IP.US,D,19750716,000000,3.36054,3.36712,3.30287,3.30287,436188,0
+IP.US,D,19750717,000000,3.30287,3.33471,3.29,3.29659,203723,0
+IP.US,D,19750718,000000,3.29659,3.29659,3.25827,3.29659,176850,0
+IP.US,D,19750721,000000,3.29659,3.29659,3.26427,3.27095,170601,0
+IP.US,D,19750722,000000,3.27095,3.29,3.23892,3.27724,133730,0
+IP.US,D,19750723,000000,3.27724,3.33471,3.27724,3.29,212472,0
+IP.US,D,19750724,000000,3.29,3.33471,3.26427,3.32212,269339,0
+IP.US,D,19750725,000000,3.32212,3.39226,3.27095,3.27724,374321,0
+IP.US,D,19750728,000000,3.27724,3.30287,3.27724,3.29,218717,0
+IP.US,D,19750729,000000,3.30926,3.36712,3.30926,3.32841,159352,0
+IP.US,D,19750730,000000,3.33471,3.46319,3.33471,3.44374,405570,0
+IP.US,D,19750731,000000,3.44374,3.47557,3.44374,3.44993,279960,0
+IP.US,D,19750801,000000,3.43058,3.43058,3.41171,3.41171,152474,0
+IP.US,D,19750804,000000,3.41171,3.45641,3.39885,3.44993,855504,0
+IP.US,D,19750805,000000,3.45641,3.55228,3.45641,3.5014,351826,0
+IP.US,D,19750806,000000,3.5014,3.546,3.48224,3.5077,274338,0
+IP.US,D,19750807,000000,3.51417,3.65504,3.51417,3.65504,589297,0
+IP.US,D,19750808,000000,3.65504,3.68687,3.63569,3.65504,260589,0
+IP.US,D,19750811,000000,3.63569,3.63569,3.57821,3.61663,406819,0
+IP.US,D,19750812,000000,3.64207,3.71869,3.64207,3.70593,268088,0
+IP.US,D,19750813,000000,3.71869,3.75759,3.71869,3.75081,259961,0
+IP.US,D,19750814,000000,3.75081,3.76369,3.71869,3.75759,180603,0
+IP.US,D,19750815,000000,3.76369,3.91093,3.76369,3.89817,253095,0
+IP.US,D,19750818,000000,3.93009,3.93648,3.8021,3.82124,391817,0
+IP.US,D,19750819,000000,3.78922,3.78922,3.64207,3.64207,789884,0
+IP.US,D,19750820,000000,3.60385,3.60385,3.56554,3.5846,368694,0
+IP.US,D,19750821,000000,3.5846,3.61005,3.56554,3.59089,213720,0
+IP.US,D,19750822,000000,3.61663,3.69364,3.61663,3.69364,465561,0
+IP.US,D,19750825,000000,3.69992,3.75759,3.69992,3.72537,211220,0
+IP.US,D,19750826,000000,3.72537,3.75081,3.7125,3.7125,295578,0
+IP.US,D,19750827,000000,3.7125,3.75759,3.7125,3.75759,222468,0
+IP.US,D,19750828,000000,3.77045,3.82793,3.77045,3.82793,286832,0
+IP.US,D,19750829,000000,3.8405,3.93009,3.8405,3.91093,535553,0
+IP.US,D,19750902,000000,3.91093,3.93009,3.75759,3.75759,379943,0
+IP.US,D,19750903,000000,3.75759,3.87252,3.75759,3.87252,233716,0
+IP.US,D,19750904,000000,3.87252,3.88539,3.8021,3.85336,117490,0
+IP.US,D,19750905,000000,3.85976,3.94953,3.85976,3.93009,233094,0
+IP.US,D,19750908,000000,3.93009,3.97479,3.91093,3.94953,156231,0
+IP.US,D,19750909,000000,3.94953,4.01997,3.87901,3.87901,463058,0
+IP.US,D,19750910,000000,3.8405,3.8405,3.69364,3.73805,379943,0
+IP.US,D,19750911,000000,3.73805,3.76369,3.68029,3.7125,339328,0
+IP.US,D,19750912,000000,3.7125,3.78274,3.69364,3.69364,318080,0
+IP.US,D,19750915,000000,3.68029,3.68029,3.60385,3.62302,273084,0
+IP.US,D,19750916,000000,3.62302,3.64207,3.56554,3.56554,422437,0
+IP.US,D,19750917,000000,3.56554,3.5846,3.546,3.55916,410565,0
+IP.US,D,19750918,000000,3.56554,3.67409,3.56554,3.66771,244343,0
+IP.US,D,19750919,000000,3.69992,3.8021,3.69992,3.77045,589919,0
+IP.US,D,19750922,000000,3.77045,3.78922,3.7125,3.7125,243717,0
+IP.US,D,19750923,000000,3.7125,3.73156,3.69992,3.72537,251839,0
+IP.US,D,19750924,000000,3.73805,3.88539,3.73805,3.8021,388071,0
+IP.US,D,19750925,000000,3.8021,3.82793,3.73156,3.75081,268088,0
+IP.US,D,19750926,000000,3.73156,3.73156,3.66132,3.66771,308078,0
+IP.US,D,19750929,000000,3.66771,3.66771,3.47557,3.48833,616165,0
+IP.US,D,19750930,000000,3.46928,3.46928,3.35385,3.3734,368073,0
+IP.US,D,19751001,000000,3.3734,3.40533,3.26427,3.29,447438,0
+IP.US,D,19751002,000000,3.29,3.39885,3.28343,3.38597,688028,0
+IP.US,D,19751003,000000,3.41171,3.46928,3.41171,3.45641,267463,0
+IP.US,D,19751006,000000,3.46319,3.51417,3.46319,3.49492,204345,0
+IP.US,D,19751007,000000,3.47557,3.47557,3.43754,3.46928,146858,0
+IP.US,D,19751008,000000,3.46928,3.47557,3.43754,3.44374,319956,0
+IP.US,D,19751009,000000,3.43058,3.43058,3.35385,3.3796,619909,0
+IP.US,D,19751010,000000,3.38597,3.44374,3.38597,3.42439,468683,0
+IP.US,D,19751013,000000,3.42439,3.46319,3.38597,3.46319,196847,0
+IP.US,D,19751014,000000,3.47557,3.55916,3.47557,3.55228,865508,0
+IP.US,D,19751015,000000,3.55228,3.64865,3.546,3.62302,516182,0
+IP.US,D,19751016,000000,3.66771,3.72537,3.66771,3.67409,399941,0
+IP.US,D,19751017,000000,3.67409,3.73156,3.64207,3.69992,386195,0
+IP.US,D,19751020,000000,3.7125,3.77045,3.7125,3.76369,120609,0
+IP.US,D,19751021,000000,3.8021,3.87252,3.8021,3.81516,198721,0
+IP.US,D,19751022,000000,3.81516,3.8405,3.79571,3.8405,256837,0
+IP.US,D,19751023,000000,3.8405,3.91093,3.82793,3.88539,288708,0
+IP.US,D,19751024,000000,3.85976,3.85976,3.79571,3.81516,272465,0
+IP.US,D,19751027,000000,3.78922,3.78922,3.73805,3.77045,196217,0
+IP.US,D,19751028,000000,3.77045,3.82124,3.76369,3.81516,131854,0
+IP.US,D,19751029,000000,3.77045,3.77045,3.69364,3.70593,444935,0
+IP.US,D,19751030,000000,3.70593,3.73805,3.69992,3.69992,81240,0
+IP.US,D,19751031,000000,3.69992,3.7125,3.60385,3.60385,328078,0
+IP.US,D,19751103,000000,3.59089,3.59089,3.52075,3.55228,276209,0
+IP.US,D,19751104,000000,3.55916,3.62302,3.55916,3.59089,480557,0
+IP.US,D,19751105,000000,3.61005,3.64207,3.61005,3.61005,177471,0
+IP.US,D,19751106,000000,3.61005,3.66132,3.59089,3.66132,384321,0
+IP.US,D,19751107,000000,3.66132,3.66771,3.61005,3.61005,156848,0
+IP.US,D,19751110,000000,3.60385,3.60385,3.56554,3.5846,192474,0
+IP.US,D,19751111,000000,3.57821,3.57821,3.55916,3.56554,88112.5,0
+IP.US,D,19751112,000000,3.56554,3.63569,3.52695,3.63569,350578,0
+IP.US,D,19751113,000000,3.66771,3.73805,3.66771,3.68029,216215,0
+IP.US,D,19751114,000000,3.69364,3.78922,3.69364,3.78922,211839,0
+IP.US,D,19751117,000000,3.82124,3.82124,3.72537,3.72537,101863,0
+IP.US,D,19751118,000000,3.72537,3.80867,3.70593,3.7125,394946,0
+IP.US,D,19751119,000000,3.7125,3.72537,3.67409,3.68687,451189,0
+IP.US,D,19751120,000000,3.68687,3.68687,3.64865,3.64865,165600,0
+IP.US,D,19751121,000000,3.64207,3.64207,3.53991,3.55916,349952,0
+IP.US,D,19751124,000000,3.55916,3.56554,3.53323,3.56554,116231,0
+IP.US,D,19751125,000000,3.56554,3.64207,3.56554,3.64207,266839,0
+IP.US,D,19751126,000000,3.68687,3.72537,3.68687,3.7125,153105,0
+IP.US,D,19751128,000000,3.72537,3.80867,3.72537,3.74442,126229,0
+IP.US,D,19751201,000000,3.74442,3.75759,3.69992,3.69992,318080,0
+IP.US,D,19751202,000000,3.69992,3.70593,3.64865,3.64865,103738,0
+IP.US,D,19751203,000000,3.62302,3.62302,3.5846,3.61005,326826,0
+IP.US,D,19751204,000000,3.61005,3.6294,3.5846,3.62302,258712,0
+IP.US,D,19751205,000000,3.62302,3.64865,3.52695,3.52695,319956,0
+IP.US,D,19751208,000000,3.52695,3.59089,3.52695,3.59089,178090,0
+IP.US,D,19751209,000000,3.59089,3.59089,3.57183,3.5846,144983,0
+IP.US,D,19751210,000000,3.5846,3.65504,3.5846,3.65504,146858,0
+IP.US,D,19751211,000000,3.65504,3.68029,3.64865,3.67409,148733,0
+IP.US,D,19751212,000000,3.66771,3.66771,3.61663,3.61663,181226,0
+IP.US,D,19751215,000000,3.61663,3.61663,3.59089,3.61005,141855,0
+IP.US,D,19751216,000000,3.61005,3.68029,3.61005,3.66771,183099,0
+IP.US,D,19751217,000000,3.66771,3.68029,3.6294,3.65504,389323,0
+IP.US,D,19751218,000000,3.65504,3.65504,3.62302,3.62302,701149,0
+IP.US,D,19751219,000000,3.62302,3.64207,3.59747,3.61663,183099,0
+IP.US,D,19751222,000000,3.61663,3.62302,3.56554,3.57183,135604,0
+IP.US,D,19751223,000000,3.5846,3.68687,3.5846,3.68687,251222,0
+IP.US,D,19751224,000000,3.69992,3.73805,3.69992,3.73805,51868.8,0
+IP.US,D,19751226,000000,3.73805,3.73805,3.70593,3.73805,113109,0
+IP.US,D,19751229,000000,3.73805,3.77045,3.73805,3.76369,231216,0
+IP.US,D,19751230,000000,3.76369,3.78922,3.76369,3.78274,258085,0
+IP.US,D,19751231,000000,3.78274,3.81516,3.78274,3.80867,56866.4,0
+IP.US,D,19760102,000000,3.80867,3.8405,3.79571,3.8405,223094,0
+IP.US,D,19760105,000000,3.8405,3.89817,3.81516,3.89817,201225,0
+IP.US,D,19760106,000000,3.93009,3.96212,3.93009,3.93648,401816,0
+IP.US,D,19760107,000000,3.93648,4.01997,3.93648,3.9686,410565,0
+IP.US,D,19760108,000000,3.9686,4.05799,3.95583,4.0132,626788,0
+IP.US,D,19760109,000000,4.01997,4.05799,4.01997,4.02607,311204,0
+IP.US,D,19760112,000000,4.02607,4.10307,4.01997,4.0964,739895,0
+IP.US,D,19760113,000000,4.0964,4.15416,4.0964,4.10927,748021,0
+IP.US,D,19760114,000000,4.10927,4.26957,4.10927,4.23107,684285,0
+IP.US,D,19760115,000000,4.23107,4.27586,4.19247,4.19247,508677,0
+IP.US,D,19760116,000000,4.19247,4.31418,4.15416,4.31418,479931,0
+IP.US,D,19760119,000000,4.33353,4.45524,4.33353,4.45524,460560,0
+IP.US,D,19760120,000000,4.45524,4.56398,4.45524,4.56398,626167,0
+IP.US,D,19760121,000000,4.56398,4.56398,4.50622,4.53815,659908,0
+IP.US,D,19760122,000000,4.50622,4.50622,4.44865,4.50622,314330,0
+IP.US,D,19760123,000000,4.50622,4.51919,4.48068,4.51251,460560,0
+IP.US,D,19760126,000000,4.51251,4.54454,4.49974,4.53176,545547,0
+IP.US,D,19760127,000000,4.53176,4.54454,4.49974,4.51251,564298,0
+IP.US,D,19760128,000000,4.50622,4.50622,4.41663,4.44865,199974,0
+IP.US,D,19760129,000000,4.44865,4.57017,4.41663,4.57017,761768,0
+IP.US,D,19760130,000000,4.61496,4.67863,4.61496,4.65338,566168,0
+IP.US,D,19760202,000000,4.65338,4.6854,4.62802,4.67863,373067,0
+IP.US,D,19760203,000000,4.67863,4.71113,4.65338,4.67863,530550,0
+IP.US,D,19760204,000000,4.67863,4.77479,4.67863,4.77479,358700,0
+IP.US,D,19760205,000000,4.77479,4.82646,4.73648,4.74955,527425,0
+IP.US,D,19760206,000000,4.73648,4.73648,4.54454,4.62145,496808,0
+IP.US,D,19760209,000000,4.62145,4.71752,4.58972,4.65338,380574,0
+IP.US,D,19760210,000000,4.65338,4.84542,4.65338,4.80701,523048,0
+IP.US,D,19760211,000000,4.84542,4.94129,4.84542,4.85838,439315,0
+IP.US,D,19760212,000000,4.85838,4.90289,4.81998,4.85838,193721,0
+IP.US,D,19760213,000000,4.85181,4.85181,4.76212,4.77479,341203,0
+IP.US,D,19760217,000000,4.77479,4.80072,4.73648,4.76212,391189,0
+IP.US,D,19760218,000000,4.79415,4.81998,4.76889,4.81998,646158,0
+IP.US,D,19760219,000000,4.81998,5.04395,4.81998,5.0246,556170,0
+IP.US,D,19760220,000000,5.07588,5.15917,5.07588,5.07588,366823,0
+IP.US,D,19760223,000000,5.07588,5.09494,5.0246,5.07588,396195,0
+IP.US,D,19760224,000000,5.07588,5.19758,5.04395,5.19119,487427,0
+IP.US,D,19760225,000000,5.19119,5.23609,5.15917,5.18501,379319,0
+IP.US,D,19760226,000000,5.18501,5.21045,5.05052,5.05681,684285,0
+IP.US,D,19760227,000000,5.01193,5.01193,4.89022,4.90937,399941,0
+IP.US,D,19760301,000000,4.90937,4.9351,4.79415,4.9351,477432,0
+IP.US,D,19760302,000000,4.9351,5.07588,4.90937,5.0246,203723,0
+IP.US,D,19760303,000000,5.0246,5.05681,4.95455,5.04395,464932,0
+IP.US,D,19760304,000000,5.04395,5.07588,4.99258,5.06998,594290,0
+IP.US,D,19760305,000000,5.06998,5.108,5.05052,5.10161,254963,0
+IP.US,D,19760308,000000,5.12714,5.21045,5.12714,5.19119,484309,0
+IP.US,D,19760309,000000,5.22303,5.29345,5.22303,5.24877,371824,0
+IP.US,D,19760310,000000,5.24877,5.26782,5.22303,5.26143,252463,0
+IP.US,D,19760311,000000,5.26143,5.26143,5.14002,5.19758,324337,0
+IP.US,D,19760312,000000,5.19758,5.24257,5.13333,5.13333,359951,0
+IP.US,D,19760315,000000,5.12714,5.12714,5.01821,5.01821,226841,0
+IP.US,D,19760316,000000,5.01821,5.05681,4.96074,5.01193,266839,0
+IP.US,D,19760317,000000,5.01193,5.01821,4.9351,4.9351,594914,0
+IP.US,D,19760318,000000,4.87744,4.87744,4.79415,4.84542,404943,0
+IP.US,D,19760319,000000,4.84542,4.85181,4.77479,4.8135,418689,0
+IP.US,D,19760322,000000,4.8135,4.83246,4.79415,4.80072,612415,0
+IP.US,D,19760323,000000,4.80072,4.8135,4.76212,4.8135,605541,0
+IP.US,D,19760324,000000,4.8135,4.87744,4.80072,4.8135,1134217,0
+IP.US,D,19760325,000000,4.8135,4.84542,4.78776,4.78776,407441,0
+IP.US,D,19760326,000000,4.80072,4.84542,4.80072,4.84542,110613,0
+IP.US,D,19760329,000000,4.84542,4.84542,4.77479,4.78776,172475,0
+IP.US,D,19760330,000000,4.78776,4.78776,4.62145,4.70465,638656,0
+IP.US,D,19760331,000000,4.70465,4.71113,4.64709,4.69159,678657,0
+IP.US,D,19760401,000000,4.69159,4.70465,4.62802,4.6854,493060,0
+IP.US,D,19760402,000000,4.6854,4.6854,4.60191,4.63413,551174,0
+IP.US,D,19760405,000000,4.63413,4.8135,4.62802,4.8135,772393,0
+IP.US,D,19760406,000000,4.82646,4.90289,4.82646,4.84542,398694,0
+IP.US,D,19760407,000000,4.83246,4.83246,4.71113,4.73648,384321,0
+IP.US,D,19760408,000000,4.73648,4.74306,4.67273,4.71113,326826,0
+IP.US,D,19760409,000000,4.70465,4.70465,4.65338,4.66005,346824,0
+IP.US,D,19760412,000000,4.66005,4.70465,4.64709,4.6854,190598,0
+IP.US,D,19760413,000000,4.69159,4.80072,4.69159,4.77479,178090,0
+IP.US,D,19760414,000000,4.77479,4.84542,4.66005,4.66005,291838,0
+IP.US,D,19760415,000000,4.66005,4.76212,4.62802,4.74306,369948,0
+IP.US,D,19760419,000000,4.74306,4.8135,4.74306,4.78776,246838,0
+IP.US,D,19760420,000000,4.78776,4.88393,4.77479,4.87744,481803,0
+IP.US,D,19760421,000000,4.89022,4.96074,4.89022,4.92872,378699,0
+IP.US,D,19760422,000000,4.92872,4.98629,4.84542,4.85181,236218,0
+IP.US,D,19760423,000000,4.85181,4.87115,4.78776,4.78776,298085,0
+IP.US,D,19760426,000000,4.78776,4.80072,4.73648,4.78776,199974,0
+IP.US,D,19760427,000000,4.78776,4.8135,4.77479,4.77479,135604,0
+IP.US,D,19760428,000000,4.77479,4.79415,4.71752,4.76889,311830,0
+IP.US,D,19760429,000000,4.76889,4.77479,4.71752,4.73648,254963,0
+IP.US,D,19760430,000000,4.73648,4.76212,4.73048,4.74306,176850,0
+IP.US,D,19760503,000000,4.74306,4.74306,4.66005,4.74306,485552,0
+IP.US,D,19760504,000000,4.73648,4.73648,4.65338,4.71113,354949,0
+IP.US,D,19760505,000000,4.6854,4.6854,4.60858,4.63413,247461,0
+IP.US,D,19760506,000000,4.63413,4.74306,4.60858,4.73648,498056,0
+IP.US,D,19760507,000000,4.74306,4.85181,4.74306,4.84542,290583,0
+IP.US,D,19760510,000000,4.87115,5.01821,4.87115,5.01821,535553,0
+IP.US,D,19760511,000000,5.06998,5.14002,5.06998,5.07588,409944,0
+IP.US,D,19760512,000000,5.07588,5.09494,5.05052,5.05681,165600,0
+IP.US,D,19760513,000000,5.05052,5.05052,4.99258,5.01193,239968,0
+IP.US,D,19760514,000000,4.98629,4.98629,4.94129,4.96675,229343,0
+IP.US,D,19760517,000000,4.97313,4.97313,4.90937,4.92872,151233,0
+IP.US,D,19760518,000000,4.92872,4.97313,4.90937,4.96074,193093,0
+IP.US,D,19760519,000000,4.97313,5.0246,4.97313,4.99258,211839,0
+IP.US,D,19760520,000000,4.99258,5.0246,4.99258,5.01193,207469,0
+IP.US,D,19760521,000000,5.01193,5.01821,4.94129,4.94129,163103,0
+IP.US,D,19760524,000000,4.9351,4.9351,4.85838,4.88393,138730,0
+IP.US,D,19760525,000000,4.87115,4.87115,4.80072,4.84542,311204,0
+IP.US,D,19760526,000000,4.84542,4.84542,4.76889,4.81998,236841,0
+IP.US,D,19760527,000000,4.80701,4.80701,4.74955,4.80701,294332,0
+IP.US,D,19760528,000000,4.80701,4.90937,4.79415,4.88393,257466,0
+IP.US,D,19760601,000000,4.88393,4.92872,4.87744,4.88393,176226,0
+IP.US,D,19760602,000000,4.88393,4.88393,4.85181,4.87115,104981,0
+IP.US,D,19760603,000000,4.87115,4.90937,4.85838,4.85838,114357,0
+IP.US,D,19760604,000000,4.81998,4.81998,4.77479,4.77479,139350,0
+IP.US,D,19760607,000000,4.77479,4.77479,4.71113,4.74306,153726,0
+IP.US,D,19760608,000000,4.78127,4.81998,4.78127,4.80701,218717,0
+IP.US,D,19760609,000000,4.80701,4.87115,4.78127,4.87115,159978,0
+IP.US,D,19760610,000000,4.84542,4.84542,4.79415,4.84542,329326,0
+IP.US,D,19760611,000000,4.85181,4.91633,4.85181,4.90937,249343,0
+IP.US,D,19760614,000000,4.90937,5.01193,4.90937,4.99258,410565,0
+IP.US,D,19760615,000000,4.99258,5.01193,4.95455,4.98629,144983,0
+IP.US,D,19760616,000000,4.98629,5.06292,4.97313,5.0246,362451,0
+IP.US,D,19760617,000000,5.0246,5.108,5.01193,5.08216,188099,0
+IP.US,D,19760618,000000,5.08216,5.108,5.04395,5.10161,469310,0
+IP.US,D,19760621,000000,5.10161,5.1526,5.08216,5.12077,205597,0
+IP.US,D,19760622,000000,5.12077,5.1526,5.10161,5.12714,524919,0
+IP.US,D,19760623,000000,5.12714,5.13333,5.07588,5.12714,318703,0
+IP.US,D,19760624,000000,5.12714,5.1465,5.108,5.108,224970,0
+IP.US,D,19760625,000000,5.108,5.16566,5.08216,5.10161,366196,0
+IP.US,D,19760628,000000,5.08216,5.08216,4.99925,5.01193,214345,0
+IP.US,D,19760629,000000,5.01193,5.01193,4.96074,4.96074,196847,0
+IP.US,D,19760630,000000,4.95455,4.95455,4.87744,4.87744,255590,0
+IP.US,D,19760701,000000,4.87744,4.90289,4.78127,4.78127,354327,0
+IP.US,D,19760702,000000,4.78127,4.85181,4.76889,4.85181,264964,0
+IP.US,D,19760706,000000,4.83246,4.83246,4.79415,4.79415,213720,0
+IP.US,D,19760707,000000,4.78127,4.78127,4.72382,4.76212,355573,0
+IP.US,D,19760708,000000,4.76889,4.80072,4.76889,4.79415,273717,0
+IP.US,D,19760709,000000,4.79415,4.83246,4.77479,4.78127,345575,0
+IP.US,D,19760712,000000,4.79415,4.92872,4.79415,4.90937,351198,0
+IP.US,D,19760713,000000,4.90937,4.97313,4.90937,4.92872,428692,0
+IP.US,D,19760714,000000,4.82646,4.82646,4.73648,4.76889,520547,0
+IP.US,D,19760715,000000,4.76889,4.77479,4.58972,4.65338,437438,0
+IP.US,D,19760716,000000,4.65338,4.6854,4.64061,4.66654,505555,0
+IP.US,D,19760719,000000,4.66654,4.67273,4.65338,4.65338,186226,0
+IP.US,D,19760720,000000,4.65338,4.67273,4.63413,4.66005,137482,0
+IP.US,D,19760721,000000,4.66005,4.67273,4.66005,4.67273,79363,0
+IP.US,D,19760722,000000,4.67273,4.67273,4.65338,4.66654,89989.6,0
+IP.US,D,19760723,000000,4.66654,4.66654,4.63413,4.63413,150606,0
+IP.US,D,19760726,000000,4.63413,4.64061,4.61496,4.62802,68738.5,0
+IP.US,D,19760727,000000,4.62802,4.63413,4.60191,4.60858,120609,0
+IP.US,D,19760728,000000,4.60858,4.60858,4.58314,4.60191,63738.9,0
+IP.US,D,19760729,000000,4.60191,4.62802,4.58314,4.60191,118107,0
+IP.US,D,19760730,000000,4.60191,4.60858,4.57656,4.57656,188721,0
+IP.US,D,19760802,000000,4.57656,4.60191,4.57656,4.58314,81861.2,0
+IP.US,D,19760803,000000,4.58314,4.60858,4.57656,4.60858,95607.3,0
+IP.US,D,19760804,000000,4.60858,4.61496,4.58972,4.60858,1752258,0
+IP.US,D,19760805,000000,4.60858,4.60858,4.57017,4.58314,674909,0
+IP.US,D,19760806,000000,4.57017,4.57017,4.51919,4.54454,534926,0
+IP.US,D,19760809,000000,4.54454,4.55769,4.53176,4.53176,159978,0
+IP.US,D,19760810,000000,4.53176,4.60191,4.52576,4.57656,503053,0
+IP.US,D,19760811,000000,4.57656,4.60191,4.57017,4.57017,427439,0
+IP.US,D,19760812,000000,4.55769,4.55769,4.4356,4.48068,376820,0
+IP.US,D,19760813,000000,4.48068,4.49336,4.37813,4.41025,340575,0
+IP.US,D,19760816,000000,4.42322,4.42322,4.38461,4.3909,449311,0
+IP.US,D,19760817,000000,4.3909,4.42322,4.3909,4.39758,399941,0
+IP.US,D,19760818,000000,4.39758,4.42322,4.38461,4.38461,588671,0
+IP.US,D,19760819,000000,4.37203,4.37203,4.32685,4.33353,436188,0
+IP.US,D,19760820,000000,4.33353,4.35288,4.30779,4.31418,136230,0
+IP.US,D,19760823,000000,4.31418,4.34001,4.27586,4.34001,273717,0
+IP.US,D,19760824,000000,4.35288,4.3909,4.35288,4.35907,311830,0
+IP.US,D,19760825,000000,4.35907,4.46171,4.35907,4.44198,554297,0
+IP.US,D,19760826,000000,4.46171,4.52576,4.46171,4.46791,602412,0
+IP.US,D,19760827,000000,4.46791,4.48697,4.44865,4.48697,208724,0
+IP.US,D,19760830,000000,4.48697,4.52576,4.46791,4.52576,241213,0
+IP.US,D,19760831,000000,4.53176,4.59581,4.53176,4.57017,200594,0
+IP.US,D,19760901,000000,4.58314,4.75564,4.58314,4.75564,398063,0
+IP.US,D,19760902,000000,4.75564,4.76212,4.64709,4.66005,353070,0
+IP.US,D,19760903,000000,4.66005,4.71752,4.59581,4.71752,493681,0
+IP.US,D,19760907,000000,4.71752,4.73048,4.6854,4.71752,406194,0
+IP.US,D,19760908,000000,4.71752,4.74306,4.69159,4.70465,189979,0
+IP.US,D,19760909,000000,4.70465,4.71752,4.66005,4.66005,421196,0
+IP.US,D,19760910,000000,4.67273,4.69159,4.67273,4.69159,216842,0
+IP.US,D,19760913,000000,4.69159,4.73048,4.6854,4.6854,172475,0
+IP.US,D,19760914,000000,4.6854,4.6854,4.64709,4.6854,146858,0
+IP.US,D,19760915,000000,4.6854,4.69159,4.64709,4.64709,224345,0
+IP.US,D,19760916,000000,4.64709,4.64709,4.62145,4.62145,216842,0
+IP.US,D,19760917,000000,4.66005,4.6854,4.66005,4.6854,491182,0
+IP.US,D,19760920,000000,4.6854,4.71752,4.66005,4.67273,661786,0
+IP.US,D,19760921,000000,4.67273,4.8135,4.66005,4.80701,564923,0
+IP.US,D,19760922,000000,4.84542,4.95455,4.84542,4.89651,987361,0
+IP.US,D,19760923,000000,4.89651,4.90289,4.84542,4.87115,495553,0
+IP.US,D,19760924,000000,4.83913,4.83913,4.8135,4.8135,234967,0
+IP.US,D,19760927,000000,4.8135,4.83913,4.78776,4.82646,130606,0
+IP.US,D,19760928,000000,4.82646,4.83913,4.8135,4.81998,163103,0
+IP.US,D,19760929,000000,4.81998,4.85181,4.80701,4.80701,343075,0
+IP.US,D,19760930,000000,4.80701,4.80701,4.71752,4.73048,239968,0
+IP.US,D,19761001,000000,4.73048,4.74306,4.55769,4.57656,481803,0
+IP.US,D,19761004,000000,4.54454,4.54454,4.46791,4.51251,608667,0
+IP.US,D,19761005,000000,4.51251,4.54454,4.44198,4.44198,645534,0
+IP.US,D,19761006,000000,4.44198,4.49336,4.42322,4.46791,446817,0
+IP.US,D,19761007,000000,4.46791,4.60858,4.46171,4.60191,391817,0
+IP.US,D,19761008,000000,4.60191,4.60858,4.51251,4.51919,400569,0
+IP.US,D,19761011,000000,4.51919,4.57017,4.49974,4.55769,108110,0
+IP.US,D,19761012,000000,4.55769,4.59581,4.38461,4.39758,717400,0
+IP.US,D,19761013,000000,4.39758,4.49974,4.3909,4.49974,452431,0
+IP.US,D,19761014,000000,4.49336,4.49336,4.42322,4.42322,138730,0
+IP.US,D,19761015,000000,4.42322,4.54454,4.39758,4.51919,243717,0
+IP.US,D,19761018,000000,4.54454,4.58314,4.54454,4.57656,522425,0
+IP.US,D,19761019,000000,4.57656,4.60858,4.55769,4.60858,293086,0
+IP.US,D,19761020,000000,4.62145,4.71113,4.62145,4.67863,311830,0
+IP.US,D,19761021,000000,4.67863,4.67863,4.57656,4.57656,199349,0
+IP.US,D,19761022,000000,4.57656,4.57656,4.51251,4.53176,338701,0
+IP.US,D,19761025,000000,4.53176,4.57017,4.51919,4.55769,198721,0
+IP.US,D,19761026,000000,4.55769,4.60191,4.54454,4.59581,226841,0
+IP.US,D,19761027,000000,4.59581,4.62802,4.59581,4.62802,259335,0
+IP.US,D,19761028,000000,4.62802,4.65338,4.57656,4.58314,209344,0
+IP.US,D,19761029,000000,4.58314,4.59581,4.52576,4.53176,206846,0
+IP.US,D,19761101,000000,4.53176,4.54454,4.49336,4.49974,203723,0
+IP.US,D,19761103,000000,4.47439,4.47439,4.42322,4.46171,263089,0
+IP.US,D,19761104,000000,4.46171,4.51919,4.4356,4.47439,309327,0
+IP.US,D,19761105,000000,4.47439,4.49336,4.42322,4.42322,1109844,0
+IP.US,D,19761108,000000,4.41663,4.41663,4.35288,4.36527,306830,0
+IP.US,D,19761109,000000,4.36527,4.37203,4.26319,4.27586,651157,0
+IP.US,D,19761110,000000,4.27586,4.27586,4.20544,4.27586,293086,0
+IP.US,D,19761111,000000,4.28883,4.35907,4.28883,4.35288,130606,0
+IP.US,D,19761112,000000,4.35288,4.38461,4.33353,4.38461,391817,0
+IP.US,D,19761115,000000,4.41663,4.44198,4.36527,4.44198,329326,0
+IP.US,D,19761116,000000,4.46171,4.53815,4.46171,4.51251,184348,0
+IP.US,D,19761117,000000,4.51251,4.54454,4.49336,4.49336,364321,0
+IP.US,D,19761118,000000,4.51251,4.59581,4.51251,4.59581,243090,0
+IP.US,D,19761119,000000,4.59581,4.62145,4.57656,4.62145,414940,0
+IP.US,D,19761122,000000,4.62145,4.66654,4.61496,4.66654,371194,0
+IP.US,D,19761123,000000,4.66654,4.69817,4.61496,4.62802,421813,0
+IP.US,D,19761124,000000,4.62802,4.62802,4.54454,4.58972,529295,0
+IP.US,D,19761126,000000,4.58972,4.60191,4.48697,4.49974,301208,0
+IP.US,D,19761129,000000,4.49974,4.52576,4.48697,4.49974,149351,0
+IP.US,D,19761130,000000,4.47439,4.47439,4.42322,4.46171,166224,0
+IP.US,D,19761201,000000,4.46171,4.47439,4.44198,4.44198,281832,0
+IP.US,D,19761202,000000,4.44198,4.46171,4.41025,4.41025,184348,0
+IP.US,D,19761203,000000,4.41025,4.41025,4.35288,4.36527,286832,0
+IP.US,D,19761206,000000,4.36527,4.3909,4.35907,4.37203,332455,0
+IP.US,D,19761207,000000,4.37203,4.3909,4.32685,4.33353,264336,0
+IP.US,D,19761208,000000,4.33353,4.36527,4.27586,4.36527,519304,0
+IP.US,D,19761209,000000,4.3909,4.47439,4.3909,4.47439,681779,0
+IP.US,D,19761210,000000,4.48697,4.52576,4.48697,4.49974,538050,0
+IP.US,D,19761213,000000,4.51919,4.57656,4.51919,4.56398,359951,0
+IP.US,D,19761214,000000,4.56398,4.62145,4.56398,4.61496,502431,0
+IP.US,D,19761215,000000,4.61496,4.66654,4.59581,4.61496,281211,0
+IP.US,D,19761216,000000,4.60191,4.60191,4.57017,4.59581,196217,0
+IP.US,D,19761217,000000,4.59581,4.64709,4.55111,4.57656,294332,0
+IP.US,D,19761220,000000,4.57656,4.59581,4.55111,4.57017,376820,0
+IP.US,D,19761221,000000,4.57017,4.57017,4.49974,4.54454,268707,0
+IP.US,D,19761222,000000,4.54454,4.62145,4.53815,4.59581,393695,0
+IP.US,D,19761223,000000,4.59581,4.64061,4.59581,4.60191,320580,0
+IP.US,D,19761227,000000,4.60191,4.66654,4.58972,4.66654,95607.3,0
+IP.US,D,19761228,000000,4.66654,4.70465,4.66654,4.66654,198721,0
+IP.US,D,19761229,000000,4.66654,4.69817,4.62802,4.62802,283708,0
+IP.US,D,19761230,000000,4.64061,4.71113,4.64061,4.65338,211839,0
+IP.US,D,19761231,000000,4.66654,4.69159,4.66654,4.67273,148099,0
+IP.US,D,19770103,000000,4.66654,4.71113,4.66654,4.70465,430571,0
+IP.US,D,19770104,000000,4.70465,4.72382,4.64709,4.66654,263089,0
+IP.US,D,19770105,000000,4.64709,4.64709,4.53815,4.54454,381197,0
+IP.US,D,19770106,000000,4.54454,4.59581,4.41025,4.41025,436188,0
+IP.US,D,19770107,000000,4.39758,4.39758,4.34001,4.37203,304331,0
+IP.US,D,19770110,000000,4.37203,4.44198,4.37203,4.44198,254963,0
+IP.US,D,19770111,000000,4.44198,4.49974,4.13491,4.20544,1104845,0
+IP.US,D,19770112,000000,4.17969,4.17969,4.07086,4.12852,1560404,0
+IP.US,D,19770113,000000,4.12852,4.19904,4.12852,4.17969,482435,0
+IP.US,D,19770114,000000,4.17969,4.19904,4.14767,4.14767,372444,0
+IP.US,D,19770117,000000,4.14767,4.14767,4.0517,4.0517,501807,0
+IP.US,D,19770118,000000,4.0517,4.07724,4.00052,4.02607,714271,0
+IP.US,D,19770119,000000,4.02607,4.02607,3.96212,4.00052,611164,0
+IP.US,D,19770120,000000,4.00052,4.0132,3.91093,3.93648,412443,0
+IP.US,D,19770121,000000,3.93648,3.94953,3.8405,3.91093,741145,0
+IP.US,D,19770124,000000,3.89817,3.89817,3.83421,3.88539,377447,0
+IP.US,D,19770125,000000,3.89817,3.97479,3.89817,3.93648,254963,0
+IP.US,D,19770126,000000,3.93648,3.94315,3.91722,3.91722,286832,0
+IP.US,D,19770127,000000,3.91722,3.93648,3.91093,3.91722,240590,0
+IP.US,D,19770128,000000,3.91722,3.97479,3.89817,3.97479,225591,0
+IP.US,D,19770131,000000,3.97479,3.99384,3.87252,3.94953,310582,0
+IP.US,D,19770201,000000,3.96212,3.99384,3.96212,3.97479,422437,0
+IP.US,D,19770202,000000,3.97479,4.01997,3.91093,3.91093,739895,0
+IP.US,D,19770203,000000,3.91093,3.92351,3.86615,3.89817,481803,0
+IP.US,D,19770204,000000,3.89817,3.92351,3.86615,3.86615,164980,0
+IP.US,D,19770207,000000,3.86615,3.89168,3.85976,3.87252,200594,0
+IP.US,D,19770208,000000,3.87252,3.91093,3.86615,3.87252,333701,0
+IP.US,D,19770209,000000,3.87252,3.89168,3.68029,3.70593,1725385,0
+IP.US,D,19770210,000000,3.70593,3.76369,3.66132,3.67409,1044852,0
+IP.US,D,19770211,000000,3.6294,3.6294,3.52075,3.57821,1288568,0
+IP.US,D,19770214,000000,3.61005,3.64865,3.59747,3.6294,479931,0
+IP.US,D,19770215,000000,3.65504,3.73805,3.65504,3.73156,603041,0
+IP.US,D,19770216,000000,3.76369,3.83421,3.76369,3.78274,681779,0
+IP.US,D,19770217,000000,3.78274,3.85336,3.78274,3.80867,325577,0
+IP.US,D,19770218,000000,3.80867,3.81516,3.78274,3.8021,296835,0
+IP.US,D,19770222,000000,3.8021,3.88539,3.8021,3.82793,278086,0
+IP.US,D,19770223,000000,3.82793,3.88539,3.81516,3.85336,230594,0
+IP.US,D,19770224,000000,3.85336,3.86615,3.8405,3.85336,364947,0
+IP.US,D,19770225,000000,3.85336,3.87901,3.8405,3.87901,203098,0
+IP.US,D,19770228,000000,3.87901,3.87901,3.8405,3.85976,411192,0
+IP.US,D,19770301,000000,3.86615,3.91093,3.86615,3.88539,288086,0
+IP.US,D,19770302,000000,3.88539,3.90455,3.87901,3.87901,204967,0
+IP.US,D,19770303,000000,3.87901,4.0069,3.87901,3.95583,429314,0
+IP.US,D,19770304,000000,3.95583,3.9686,3.94315,3.9686,374321,0
+IP.US,D,19770307,000000,3.9686,3.9686,3.93648,3.95583,326826,0
+IP.US,D,19770308,000000,3.95583,3.96212,3.91722,3.93009,227471,0
+IP.US,D,19770309,000000,3.91093,3.91093,3.83421,3.85336,425566,0
+IP.US,D,19770310,000000,3.8405,3.8405,3.8021,3.83421,177471,0
+IP.US,D,19770311,000000,3.83421,3.85336,3.82793,3.8405,128110,0
+IP.US,D,19770314,000000,3.8405,3.88539,3.82793,3.88539,389947,0
+IP.US,D,19770315,000000,3.90455,3.9686,3.90455,3.95583,574916,0
+IP.US,D,19770316,000000,3.95583,4.03874,3.95583,4.03235,675529,0
+IP.US,D,19770317,000000,4.03235,4.03235,4.0069,4.0132,596164,0
+IP.US,D,19770318,000000,4.03235,4.08372,4.03235,4.06476,507432,0
+IP.US,D,19770321,000000,4.06476,4.09031,4.0132,4.02607,333701,0
+IP.US,D,19770322,000000,4.02607,4.03874,3.98146,4.00052,268707,0
+IP.US,D,19770323,000000,4.00052,4.0132,3.9686,3.98146,211220,0
+IP.US,D,19770324,000000,3.98146,3.98146,3.93648,3.93648,429939,0
+IP.US,D,19770325,000000,3.93648,3.94315,3.91093,3.91093,168102,0
+IP.US,D,19770328,000000,3.91093,3.91093,3.86615,3.86615,319956,0
+IP.US,D,19770329,000000,3.86615,3.90455,3.85976,3.88539,126229,0
+IP.US,D,19770330,000000,3.88539,3.90455,3.8021,3.81516,281211,0
+IP.US,D,19770331,000000,3.81516,3.8405,3.8021,3.82793,316208,0
+IP.US,D,19770401,000000,3.83421,3.85336,3.83421,3.85336,198094,0
+IP.US,D,19770404,000000,3.85336,3.85336,3.83421,3.83421,101863,0
+IP.US,D,19770405,000000,3.83421,3.8405,3.81516,3.83421,124985,0
+IP.US,D,19770406,000000,3.83421,3.85336,3.83421,3.83421,129357,0
+IP.US,D,19770407,000000,3.83421,3.88539,3.83421,3.85976,151233,0
+IP.US,D,19770411,000000,3.85976,3.87901,3.83421,3.85336,603041,0
+IP.US,D,19770412,000000,3.85336,3.98146,3.85336,3.9686,369326,0
+IP.US,D,19770413,000000,3.9686,4.0132,3.91722,3.95583,256837,0
+IP.US,D,19770414,000000,3.98805,4.03874,3.98805,4.0132,366196,0
+IP.US,D,19770415,000000,4.0132,4.03235,3.98805,3.98805,149975,0
+IP.US,D,19770418,000000,3.98805,4.03874,3.98805,4.00052,208096,0
+IP.US,D,19770419,000000,4.00052,4.0069,3.98146,3.98805,138730,0
+IP.US,D,19770420,000000,3.98805,4.0132,3.98805,3.98805,149975,0
+IP.US,D,19770421,000000,3.98805,4.0069,3.98146,3.98805,271211,0
+IP.US,D,19770422,000000,3.98805,3.98805,3.93648,3.95583,106234,0
+IP.US,D,19770425,000000,3.93648,3.93648,3.90455,3.91093,130606,0
+IP.US,D,19770426,000000,3.91093,3.95583,3.89168,3.91722,163729,0
+IP.US,D,19770427,000000,3.93648,3.98805,3.93648,3.98146,90616,0
+IP.US,D,19770428,000000,3.98146,3.98146,3.96212,3.9686,419319,0
+IP.US,D,19770429,000000,3.9686,4.00052,3.95583,3.9686,149975,0
+IP.US,D,19770502,000000,3.9686,3.98805,3.96212,3.9686,60620.4,0
+IP.US,D,19770503,000000,3.9686,3.98805,3.95583,3.96212,192474,0
+IP.US,D,19770504,000000,3.96212,4.0069,3.95583,4.00052,236841,0
+IP.US,D,19770505,000000,4.00052,4.0517,3.9686,4.02607,346199,0
+IP.US,D,19770506,000000,4.02607,4.03235,4.00052,4.00052,191852,0
+IP.US,D,19770509,000000,4.00052,4.00052,3.96212,3.96212,124985,0
+IP.US,D,19770510,000000,3.9686,4.0069,3.9686,3.98805,86863.9,0
+IP.US,D,19770511,000000,3.98805,3.98805,3.9686,3.9686,336831,0
+IP.US,D,19770512,000000,3.96212,3.96212,3.93648,3.96212,174349,0
+IP.US,D,19770513,000000,3.96212,3.9686,3.94315,3.96212,209344,0
+IP.US,D,19770516,000000,4.00052,4.0069,3.98146,3.98805,204345,0
+IP.US,D,19770517,000000,3.98146,3.98146,3.87901,3.91093,723649,0
+IP.US,D,19770518,000000,3.91093,3.94315,3.91093,3.93009,697402,0
+IP.US,D,19770519,000000,3.91093,3.91093,3.82793,3.83421,623042,0
+IP.US,D,19770520,000000,3.81516,3.81516,3.69364,3.7125,408070,0
+IP.US,D,19770523,000000,3.7125,3.7125,3.66771,3.68687,278713,0
+IP.US,D,19770524,000000,3.68687,3.69364,3.6294,3.63569,679906,0
+IP.US,D,19770525,000000,3.63569,3.63569,3.55916,3.55916,936116,0
+IP.US,D,19770526,000000,3.55916,3.61005,3.546,3.61005,633037,0
+IP.US,D,19770527,000000,3.61005,3.61005,3.53991,3.53991,554924,0
+IP.US,D,19770531,000000,3.53991,3.56554,3.53991,3.53991,614914,0
+IP.US,D,19770601,000000,3.53991,3.56554,3.53991,3.56554,192474,0
+IP.US,D,19770602,000000,3.56554,3.66132,3.52075,3.52075,283708,0
+IP.US,D,19770603,000000,3.52075,3.56554,3.51417,3.55916,306209,0
+IP.US,D,19770606,000000,3.55916,3.5846,3.55916,3.57183,139983,0
+IP.US,D,19770607,000000,3.57183,3.61005,3.56554,3.61005,309327,0
+IP.US,D,19770608,000000,3.61663,3.66132,3.61663,3.66132,350578,0
+IP.US,D,19770609,000000,3.66132,3.66771,3.5846,3.59747,420561,0
+IP.US,D,19770610,000000,3.59747,3.6294,3.5846,3.59089,234344,0
+IP.US,D,19770613,000000,3.61005,3.66132,3.61005,3.66132,224970,0
+IP.US,D,19770614,000000,3.68029,3.71869,3.68029,3.71869,231216,0
+IP.US,D,19770615,000000,3.71869,3.73805,3.68687,3.69364,333701,0
+IP.US,D,19770616,000000,3.69364,3.69364,3.66132,3.68029,173724,0
+IP.US,D,19770617,000000,3.68029,3.69364,3.66771,3.68029,281211,0
+IP.US,D,19770620,000000,3.68029,3.68687,3.64207,3.68029,448061,0
+IP.US,D,19770621,000000,3.68029,3.69364,3.68029,3.68687,588042,0
+IP.US,D,19770622,000000,3.68687,3.69364,3.66771,3.66771,281211,0
+IP.US,D,19770623,000000,3.66132,3.66132,3.6294,3.66132,283708,0
+IP.US,D,19770624,000000,3.66132,3.66771,3.65504,3.65504,671158,0
+IP.US,D,19770627,000000,3.65504,3.65504,3.6294,3.63569,219343,0
+IP.US,D,19770628,000000,3.6294,3.6294,3.57183,3.57183,326826,0
+IP.US,D,19770629,000000,3.57183,3.59089,3.55916,3.56554,296835,0
+IP.US,D,19770630,000000,3.56554,3.59089,3.55916,3.55916,241213,0
+IP.US,D,19770701,000000,3.55916,3.56554,3.43754,3.46928,1116090,0
+IP.US,D,19770705,000000,3.46928,3.48833,3.43754,3.45641,776141,0
+IP.US,D,19770706,000000,3.45641,3.45641,3.34119,3.36712,300589,0
+IP.US,D,19770707,000000,3.36712,3.38597,3.34119,3.38597,393068,0
+IP.US,D,19770708,000000,3.38597,3.43058,3.36054,3.3734,297462,0
+IP.US,D,19770711,000000,3.3734,3.39885,3.36054,3.3734,138107,0
+IP.US,D,19770712,000000,3.3734,3.3734,3.31564,3.31564,280587,0
+IP.US,D,19770713,000000,3.31564,3.31564,3.21938,3.28343,461180,0
+IP.US,D,19770715,000000,3.28343,3.31564,3.28343,3.29,481183,0
+IP.US,D,19770718,000000,3.29,3.29659,3.25827,3.29659,675529,0
+IP.US,D,19770719,000000,3.29659,3.31564,3.27095,3.31564,465561,0
+IP.US,D,19770720,000000,3.31564,3.33471,3.25827,3.29659,533669,0
+IP.US,D,19770721,000000,3.29659,3.30926,3.27095,3.28343,204967,0
+IP.US,D,19770722,000000,3.28343,3.29659,3.26427,3.27095,323711,0
+IP.US,D,19770725,000000,3.27095,3.27095,3.22605,3.23892,396195,0
+IP.US,D,19770726,000000,3.23892,3.24512,3.20042,3.20042,321207,0
+IP.US,D,19770727,000000,3.19403,3.19403,3.13647,3.1621,443692,0
+IP.US,D,19770728,000000,3.1621,3.20042,3.1235,3.17488,279960,0
+IP.US,D,19770729,000000,3.17488,3.20042,3.14266,3.20042,201225,0
+IP.US,D,19770801,000000,3.20042,3.23892,3.19403,3.21309,279960,0
+IP.US,D,19770802,000000,3.21309,3.21309,3.1621,3.16859,174975,0
+IP.US,D,19770803,000000,3.1621,3.1621,3.11741,3.14266,263089,0
+IP.US,D,19770804,000000,3.1235,3.1235,3.09835,3.11741,383073,0
+IP.US,D,19770805,000000,3.11741,3.13647,3.09835,3.11073,602412,0
+IP.US,D,19770808,000000,3.09167,3.09167,3.05955,3.07242,210593,0
+IP.US,D,19770809,000000,3.07242,3.09167,3.06603,3.0851,138107,0
+IP.US,D,19770810,000000,3.0851,3.11073,3.06603,3.11073,489934,0
+IP.US,D,19770811,000000,3.11073,3.1621,3.11073,3.11073,703653,0
+IP.US,D,19770812,000000,3.11073,3.11073,3.09167,3.09835,272465,0
+IP.US,D,19770815,000000,3.11073,3.11073,3.09167,3.09835,312457,0
+IP.US,D,19770816,000000,3.09835,3.11073,3.09167,3.09835,213720,0
+IP.US,D,19770817,000000,3.09835,3.1235,3.02762,3.09835,670532,0
+IP.US,D,19770818,000000,3.09835,3.16859,3.09835,3.11741,327450,0
+IP.US,D,19770819,000000,3.13647,3.20671,3.13647,3.20671,200594,0
+IP.US,D,19770822,000000,3.20671,3.33471,3.18774,3.30926,326206,0
+IP.US,D,19770823,000000,3.30926,3.33471,3.26427,3.26427,384321,0
+IP.US,D,19770824,000000,3.25827,3.25827,3.21938,3.24512,207469,0
+IP.US,D,19770825,000000,3.24512,3.26427,3.23892,3.24512,208096,0
+IP.US,D,19770826,000000,3.23892,3.23892,3.20671,3.21938,200594,0
+IP.US,D,19770829,000000,3.21938,3.25827,3.21938,3.23254,185598,0
+IP.US,D,19770830,000000,3.19403,3.19403,3.18126,3.18774,161227,0
+IP.US,D,19770831,000000,3.18774,3.21309,3.16859,3.21309,216215,0
+IP.US,D,19770901,000000,3.21309,3.23892,3.20671,3.21938,156848,0
+IP.US,D,19770902,000000,3.21938,3.28343,3.21938,3.28343,107480,0
+IP.US,D,19770906,000000,3.28343,3.35385,3.28343,3.32841,198094,0
+IP.US,D,19770907,000000,3.32841,3.33471,3.29,3.30287,55617.7,0
+IP.US,D,19770908,000000,3.30287,3.30287,3.24512,3.24512,456809,0
+IP.US,D,19770909,000000,3.23254,3.23254,3.13647,3.1621,253715,0
+IP.US,D,19770912,000000,3.1621,3.29,3.11741,3.18774,646788,0
+IP.US,D,19770913,000000,3.18774,3.21309,3.14266,3.14914,226841,0
+IP.US,D,19770914,000000,3.14914,3.16859,3.14266,3.14914,188099,0
+IP.US,D,19770915,000000,3.14914,3.1621,3.11741,3.14266,368073,0
+IP.US,D,19770916,000000,3.14266,3.1621,3.11073,3.1235,361828,0
+IP.US,D,19770919,000000,3.11073,3.11073,3.06603,3.06603,316829,0
+IP.US,D,19770920,000000,3.06603,3.06603,3.02114,3.02762,466814,0
+IP.US,D,19770921,000000,3.02762,3.04697,2.96996,2.98931,470558,0
+IP.US,D,19770922,000000,2.98931,3.02114,2.96996,3.00209,322451,0
+IP.US,D,19770923,000000,3.00209,3.06603,2.99589,3.06603,414313,0
+IP.US,D,19770926,000000,3.06603,3.06603,3.00209,3.05336,233094,0
+IP.US,D,19770927,000000,3.05336,3.0851,3.02114,3.02762,241847,0
+IP.US,D,19770928,000000,3.02762,3.05336,3.01466,3.02762,316208,0
+IP.US,D,19770929,000000,3.02762,3.05336,3.02114,3.04697,257466,0
+IP.US,D,19770930,000000,3.05336,3.09167,3.05336,3.0851,258712,0
+IP.US,D,19771003,000000,3.0851,3.0851,3.02114,3.0851,319331,0
+IP.US,D,19771004,000000,3.0851,3.1235,3.02762,3.02762,717400,0
+IP.US,D,19771005,000000,3.01466,3.01466,2.98931,2.99589,179351,0
+IP.US,D,19771006,000000,2.99589,2.99589,2.9508,2.95709,766767,0
+IP.US,D,19771007,000000,2.95709,2.95709,2.88019,2.88019,223719,0
+IP.US,D,19771010,000000,2.87409,2.87409,2.82262,2.86132,256214,0
+IP.US,D,19771011,000000,2.86132,2.86132,2.829,2.829,323711,0
+IP.US,D,19771012,000000,2.829,2.829,2.79756,2.829,441183,0
+IP.US,D,19771013,000000,2.80985,2.80985,2.73961,2.75876,666777,0
+IP.US,D,19771014,000000,2.75876,2.80985,2.73961,2.80985,641782,0
+IP.US,D,19771017,000000,2.80985,2.829,2.7844,2.82262,290583,0
+IP.US,D,19771018,000000,2.82262,2.829,2.80355,2.80355,220597,0
+IP.US,D,19771019,000000,2.80355,2.82262,2.76505,2.79756,306830,0
+IP.US,D,19771020,000000,2.79756,2.79756,2.73313,2.77812,838630,0
+IP.US,D,19771021,000000,2.77812,2.7844,2.72674,2.72674,375574,0
+IP.US,D,19771024,000000,2.73313,2.76505,2.73313,2.73961,186226,0
+IP.US,D,19771025,000000,2.73961,2.79756,2.72674,2.79756,291838,0
+IP.US,D,19771026,000000,2.79756,2.84826,2.75876,2.80985,314330,0
+IP.US,D,19771027,000000,2.80985,2.88019,2.80985,2.84826,438686,0
+IP.US,D,19771028,000000,2.84826,2.89982,2.84826,2.86132,403068,0
+IP.US,D,19771031,000000,2.86132,2.87409,2.83568,2.85503,205597,0
+IP.US,D,19771101,000000,2.84826,2.84826,2.82262,2.829,212472,0
+IP.US,D,19771102,000000,2.829,2.83568,2.80355,2.82262,281211,0
+IP.US,D,19771103,000000,2.82262,2.83568,2.80355,2.83568,262465,0
+IP.US,D,19771104,000000,2.83568,2.87409,2.83568,2.87409,313081,0
+IP.US,D,19771107,000000,2.87409,2.94452,2.87409,2.93175,214969,0
+IP.US,D,19771108,000000,2.93175,2.9508,2.88019,2.91898,159978,0
+IP.US,D,19771109,000000,2.91898,2.91898,2.85503,2.87409,305582,0
+IP.US,D,19771110,000000,2.87409,2.96996,2.829,2.9508,531174,0
+IP.US,D,19771111,000000,3.01466,3.0403,3.01466,3.02762,565545,0
+IP.US,D,19771114,000000,3.05336,3.05336,2.97626,2.98312,334959,0
+IP.US,D,19771115,000000,2.98312,2.99589,2.9508,2.95709,632414,0
+IP.US,D,19771116,000000,2.95709,2.97626,2.93175,2.93175,404320,0
+IP.US,D,19771117,000000,2.93175,2.95709,2.88675,2.9508,1003609,0
+IP.US,D,19771118,000000,2.9508,2.99589,2.94452,2.99589,154981,0
+IP.US,D,19771121,000000,2.99589,3.02114,2.99589,3.00209,259335,0
+IP.US,D,19771122,000000,3.00209,3.0851,2.97626,3.0851,371824,0
+IP.US,D,19771123,000000,3.0851,3.11073,3.07242,3.0851,275585,0
+IP.US,D,19771125,000000,3.0851,3.14266,3.0851,3.14266,161849,0
+IP.US,D,19771128,000000,3.13647,3.13647,3.0851,3.09167,279337,0
+IP.US,D,19771129,000000,3.09167,3.09167,3.0403,3.0403,559297,0
+IP.US,D,19771130,000000,3.0403,3.07242,3.02762,3.05336,446189,0
+IP.US,D,19771201,000000,3.05336,3.0851,3.04697,3.06603,188099,0
+IP.US,D,19771202,000000,3.06603,3.07242,3.02114,3.02114,310582,0
+IP.US,D,19771205,000000,3.02114,3.02114,2.98312,2.98312,238089,0
+IP.US,D,19771206,000000,2.98312,2.98312,2.9125,2.93175,457436,0
+IP.US,D,19771207,000000,2.93175,2.96996,2.88019,2.89982,284961,0
+IP.US,D,19771208,000000,2.90602,2.93175,2.90602,2.9125,286207,0
+IP.US,D,19771209,000000,2.9125,2.9508,2.90602,2.9508,313706,0
+IP.US,D,19771212,000000,2.9508,2.96996,2.94452,2.96996,225591,0
+IP.US,D,19771213,000000,2.9508,2.9508,2.9125,2.9508,359951,0
+IP.US,D,19771214,000000,2.9508,2.95709,2.92517,2.95709,639285,0
+IP.US,D,19771215,000000,2.95709,2.98312,2.94452,2.95709,626167,0
+IP.US,D,19771216,000000,2.95709,2.97626,2.9125,2.9508,506174,0
+IP.US,D,19771219,000000,2.93175,2.93175,2.90602,2.9125,220597,0
+IP.US,D,19771220,000000,2.9125,2.9125,2.88019,2.89982,593042,0
+IP.US,D,19771221,000000,2.89982,2.9508,2.89982,2.93175,455562,0
+IP.US,D,19771222,000000,2.9508,3.01466,2.9508,3.01466,289959,0
+IP.US,D,19771223,000000,3.02762,3.09167,3.02762,3.04697,178090,0
+IP.US,D,19771227,000000,3.04697,3.07242,3.02762,3.0403,452431,0
+IP.US,D,19771228,000000,3.0403,3.04697,3.02114,3.02762,329950,0
+IP.US,D,19771229,000000,3.02762,3.05336,3.02114,3.0403,264964,0
+IP.US,D,19771230,000000,3.0403,3.09167,3.0403,3.09167,516182,0
+IP.US,D,19780103,000000,3.09167,3.09167,3.05336,3.05336,295578,0
+IP.US,D,19780104,000000,3.02114,3.02114,2.9508,2.98312,546796,0
+IP.US,D,19780105,000000,2.98312,3.02114,2.87409,2.87409,516805,0
+IP.US,D,19780106,000000,2.86132,2.86132,2.80985,2.83568,421813,0
+IP.US,D,19780109,000000,2.83568,2.84207,2.79078,2.84207,273717,0
+IP.US,D,19780110,000000,2.84207,2.84207,2.79078,2.79756,401816,0
+IP.US,D,19780111,000000,2.79756,2.80985,2.76505,2.77163,308707,0
+IP.US,D,19780112,000000,2.77163,2.81651,2.76505,2.80985,277463,0
+IP.US,D,19780113,000000,2.80985,2.81651,2.77163,2.7844,129983,0
+IP.US,D,19780116,000000,2.7844,2.7844,2.75876,2.75876,172475,0
+IP.US,D,19780117,000000,2.7844,2.81651,2.7844,2.81651,103108,0
+IP.US,D,19780118,000000,2.85503,2.9508,2.85503,2.9508,268088,0
+IP.US,D,19780119,000000,2.9508,2.99589,2.9125,2.9125,316208,0
+IP.US,D,19780120,000000,2.9125,2.92517,2.88019,2.88675,86239.6,0
+IP.US,D,19780123,000000,2.88675,2.90602,2.88019,2.89982,311830,0
+IP.US,D,19780124,000000,2.89982,2.89982,2.84207,2.88019,416818,0
+IP.US,D,19780125,000000,2.88019,2.92517,2.86132,2.86132,145608,0
+IP.US,D,19780126,000000,2.86132,2.90602,2.80985,2.81651,242465,0
+IP.US,D,19780127,000000,2.81651,2.84207,2.80985,2.83568,329950,0
+IP.US,D,19780130,000000,2.83568,2.84207,2.80985,2.81651,422437,0
+IP.US,D,19780131,000000,2.81651,2.829,2.7844,2.79756,496808,0
+IP.US,D,19780201,000000,2.79756,2.829,2.79756,2.829,289959,0
+IP.US,D,19780202,000000,2.829,2.85503,2.79756,2.80985,232468,0
+IP.US,D,19780203,000000,2.79756,2.79756,2.75876,2.75876,633037,0
+IP.US,D,19780206,000000,2.75876,2.77163,2.75876,2.77163,87488.2,0
+IP.US,D,19780207,000000,2.77163,2.79078,2.77163,2.79078,156231,0
+IP.US,D,19780208,000000,2.79078,2.81651,2.79078,2.79756,439941,0
+IP.US,D,19780209,000000,2.79756,2.80985,2.79078,2.79078,244964,0
+IP.US,D,19780210,000000,2.79078,2.79756,2.7844,2.79078,103108,0
+IP.US,D,19780213,000000,2.7844,2.7844,2.76505,2.7844,143731,0
+IP.US,D,19780214,000000,2.77163,2.77163,2.71407,2.72027,732396,0
+IP.US,D,19780215,000000,2.72027,2.72027,2.66898,2.66898,285587,0
+IP.US,D,19780216,000000,2.63106,2.63106,2.60523,2.60523,502431,0
+IP.US,D,19780217,000000,2.60523,2.65003,2.60523,2.65003,183725,0
+IP.US,D,19780221,000000,2.67537,2.67537,2.64363,2.65622,274959,0
+IP.US,D,19780222,000000,2.65622,2.65622,2.64363,2.64363,181853,0
+IP.US,D,19780223,000000,2.64363,2.65622,2.63106,2.65003,123732,0
+IP.US,D,19780224,000000,2.65622,2.69461,2.65622,2.66898,404320,0
+IP.US,D,19780227,000000,2.66898,2.67537,2.60523,2.6118,370573,0
+IP.US,D,19780228,000000,2.58607,2.58607,2.55404,2.58607,254335,0
+IP.US,D,19780301,000000,2.56015,2.56015,2.51554,2.56015,344949,0
+IP.US,D,19780302,000000,2.56015,2.56015,2.51554,2.55404,194972,0
+IP.US,D,19780303,000000,2.56015,2.58607,2.56015,2.57939,278086,0
+IP.US,D,19780306,000000,2.56682,2.56682,2.55404,2.55404,163103,0
+IP.US,D,19780307,000000,2.56015,2.59884,2.56015,2.59884,71239.8,0
+IP.US,D,19780308,000000,2.59884,2.59884,2.56682,2.58607,363074,0
+IP.US,D,19780309,000000,2.58607,2.59884,2.56682,2.57939,244964,0
+IP.US,D,19780310,000000,2.57939,2.62447,2.56682,2.6118,363698,0
+IP.US,D,19780313,000000,2.63106,2.65003,2.63106,2.64363,353070,0
+IP.US,D,19780314,000000,2.64363,2.67537,2.64363,2.67537,259961,0
+IP.US,D,19780315,000000,2.66898,2.66898,2.63106,2.64363,370573,0
+IP.US,D,19780316,000000,2.65003,2.66898,2.65003,2.65622,280587,0
+IP.US,D,19780317,000000,2.67537,2.73313,2.67537,2.73313,479931,0
+IP.US,D,19780320,000000,2.73961,2.76505,2.73961,2.75876,392441,0
+IP.US,D,19780321,000000,2.74628,2.74628,2.7014,2.7014,253715,0
+IP.US,D,19780322,000000,2.7014,2.71407,2.65003,2.65003,233094,0
+IP.US,D,19780323,000000,2.65003,2.65622,2.62447,2.62447,366823,0
+IP.US,D,19780327,000000,2.62447,2.63106,2.59884,2.59884,273717,0
+IP.US,D,19780328,000000,2.59884,2.63106,2.56682,2.6118,351198,0
+IP.US,D,19780329,000000,2.62447,2.72027,2.62447,2.72027,273717,0
+IP.US,D,19780330,000000,2.71407,2.71407,2.65003,2.67537,201225,0
+IP.US,D,19780331,000000,2.67537,2.72027,2.65622,2.72027,327450,0
+IP.US,D,19780403,000000,2.68824,2.68824,2.62447,2.63106,215600,0
+IP.US,D,19780404,000000,2.63106,2.64363,2.60523,2.6118,645534,0
+IP.US,D,19780405,000000,2.6118,2.65003,2.6118,2.65003,473685,0
+IP.US,D,19780406,000000,2.65003,2.67537,2.65003,2.67537,245585,0
+IP.US,D,19780407,000000,2.67537,2.7014,2.65622,2.7014,265588,0
+IP.US,D,19780410,000000,2.7014,2.77812,2.69461,2.75876,227471,0
+IP.US,D,19780411,000000,2.75876,2.76505,2.69461,2.7014,384321,0
+IP.US,D,19780412,000000,2.7014,2.71407,2.68824,2.71407,381197,0
+IP.US,D,19780413,000000,2.71407,2.76505,2.7014,2.74628,627410,0
+IP.US,D,19780414,000000,2.7844,2.83568,2.7844,2.80355,1423554,0
+IP.US,D,19780417,000000,2.80355,2.80985,2.79078,2.80985,2150953,0
+IP.US,D,19780418,000000,2.80355,2.80355,2.77812,2.79078,569917,0
+IP.US,D,19780419,000000,2.77812,2.77812,2.7014,2.75876,883627,0
+IP.US,D,19780420,000000,2.75876,2.80355,2.74628,2.75876,1026733,0
+IP.US,D,19780421,000000,2.75876,2.76505,2.73313,2.76505,486180,0
+IP.US,D,19780424,000000,2.76505,2.83568,2.76505,2.829,813011,0
+IP.US,D,19780425,000000,2.8677,2.98312,2.8677,2.95709,1469796,0
+IP.US,D,19780426,000000,2.95709,2.98931,2.92517,2.96358,940494,0
+IP.US,D,19780427,000000,2.96358,2.96358,2.91898,2.92517,472434,0
+IP.US,D,19780428,000000,2.92517,2.95709,2.89344,2.95709,663659,0
+IP.US,D,19780501,000000,2.98312,3.10445,2.98312,3.09167,486808,0
+IP.US,D,19780502,000000,3.09167,3.09167,3.04697,3.07242,704276,0
+IP.US,D,19780503,000000,3.07242,3.07242,3.02762,3.02762,389323,0
+IP.US,D,19780504,000000,3.00209,3.00209,2.94452,2.96996,429939,0
+IP.US,D,19780505,000000,2.96996,3.00848,2.96358,3.00209,330580,0
+IP.US,D,19780508,000000,3.00209,3.02762,3.00209,3.00209,378699,0
+IP.US,D,19780509,000000,3.00209,3.00209,2.95709,2.96358,263089,0
+IP.US,D,19780510,000000,2.95709,2.95709,2.93804,2.94452,379319,0
+IP.US,D,19780511,000000,2.95709,3.02762,2.95709,3.01466,364321,0
+IP.US,D,19780512,000000,3.04697,3.1235,3.04697,3.05336,954240,0
+IP.US,D,19780515,000000,3.09167,3.14266,3.05955,3.14266,428692,0
+IP.US,D,19780516,000000,3.16859,3.22605,3.16859,3.20671,636159,0
+IP.US,D,19780517,000000,3.20671,3.24512,3.18126,3.18126,368073,0
+IP.US,D,19780518,000000,3.18126,3.21309,3.15553,3.1621,829253,0
+IP.US,D,19780519,000000,3.14266,3.14266,3.10445,3.13647,301208,0
+IP.US,D,19780522,000000,3.13647,3.14266,3.09167,3.14266,342454,0
+IP.US,D,19780523,000000,3.1235,3.1235,3.04697,3.05336,543050,0
+IP.US,D,19780524,000000,3.05336,3.05336,3.00848,3.05336,514927,0
+IP.US,D,19780525,000000,3.05336,3.05955,2.98931,3.01466,215600,0
+IP.US,D,19780526,000000,3.01466,3.02762,2.99589,3.02762,211220,0
+IP.US,D,19780530,000000,3.02762,3.04697,2.98931,3.02762,197469,0
+IP.US,D,19780531,000000,3.02762,3.07242,3.01466,3.03371,468054,0
+IP.US,D,19780601,000000,3.03371,3.03371,3.01466,3.01466,246838,0
+IP.US,D,19780602,000000,3.01466,3.04697,3.01466,3.04697,226224,0
+IP.US,D,19780605,000000,3.05336,3.11741,3.05336,3.11741,291838,0
+IP.US,D,19780606,000000,3.14266,3.22605,3.14266,3.15553,523678,0
+IP.US,D,19780607,000000,3.15553,3.16859,3.09835,3.16859,859876,0
+IP.US,D,19780608,000000,3.13647,3.13647,3.05336,3.05336,710528,0
+IP.US,D,19780609,000000,3.05336,3.10445,3.04697,3.07889,276209,0
+IP.US,D,19780612,000000,3.09167,3.15553,3.09167,3.11741,239968,0
+IP.US,D,19780613,000000,3.07242,3.07242,3.02762,3.05336,411818,0
+IP.US,D,19780614,000000,3.05336,3.09167,3.02762,3.03371,302457,0
+IP.US,D,19780615,000000,3.00848,3.00848,2.96996,2.96996,447438,0
+IP.US,D,19780616,000000,2.96996,2.98931,2.92517,2.92517,439315,0
+IP.US,D,19780619,000000,2.92517,2.94452,2.89982,2.92517,209344,0
+IP.US,D,19780620,000000,2.92517,2.94452,2.89982,2.89982,316208,0
+IP.US,D,19780621,000000,2.89982,2.92517,2.86132,2.89982,194348,0
+IP.US,D,19780622,000000,2.89982,2.93804,2.88675,2.93804,346824,0
+IP.US,D,19780623,000000,2.93804,2.96996,2.89982,2.90602,123105,0
+IP.US,D,19780626,000000,2.89982,2.89982,2.83568,2.83568,196217,0
+IP.US,D,19780627,000000,2.85503,2.88019,2.85503,2.85503,114357,0
+IP.US,D,19780628,000000,2.85503,2.88019,2.84207,2.87409,153726,0
+IP.US,D,19780629,000000,2.87409,2.90602,2.87409,2.87409,192474,0
+IP.US,D,19780630,000000,2.87409,2.88675,2.86132,2.87409,143731,0
+IP.US,D,19780703,000000,2.829,2.829,2.79078,2.80985,158727,0
+IP.US,D,19780705,000000,2.79756,2.79756,2.76505,2.77812,213096,0
+IP.US,D,19780706,000000,2.77812,2.83568,2.77812,2.829,413066,0
+IP.US,D,19780707,000000,2.84207,2.86132,2.84207,2.84207,658657,0
+IP.US,D,19780710,000000,2.84207,2.89982,2.84207,2.88675,367449,0
+IP.US,D,19780711,000000,2.88675,2.90602,2.88019,2.89982,249960,0
+IP.US,D,19780712,000000,2.90602,2.94452,2.90602,2.91898,483053,0
+IP.US,D,19780713,000000,2.90602,2.90602,2.86132,2.89982,278086,0
+IP.US,D,19780714,000000,2.89982,2.92517,2.88675,2.90602,373705,0
+IP.US,D,19780717,000000,2.93804,2.96358,2.93804,2.9508,349952,0
+IP.US,D,19780718,000000,2.9508,2.9508,2.87409,2.88019,168102,0
+IP.US,D,19780719,000000,2.90602,2.99589,2.90602,2.98931,1097974,0
+IP.US,D,19780720,000000,2.98931,3.00848,2.91898,2.9508,319331,0
+IP.US,D,19780721,000000,2.9508,2.9508,2.92517,2.9508,155607,0
+IP.US,D,19780724,000000,2.93804,2.93804,2.88019,2.91898,316829,0
+IP.US,D,19780725,000000,2.91898,2.93804,2.89982,2.90602,448689,0
+IP.US,D,19780726,000000,2.91898,3.01466,2.91898,2.98931,628041,0
+IP.US,D,19780727,000000,3.00848,3.1235,3.00848,3.11741,429314,0
+IP.US,D,19780728,000000,3.11741,3.23254,3.11741,3.20671,506174,0
+IP.US,D,19780731,000000,3.20671,3.21309,3.18126,3.21309,191852,0
+IP.US,D,19780801,000000,3.21309,3.24512,3.20042,3.24512,381197,0
+IP.US,D,19780802,000000,3.24512,3.25178,3.20671,3.24512,573670,0
+IP.US,D,19780803,000000,3.29659,3.40533,3.29659,3.35385,977989,0
+IP.US,D,19780804,000000,3.35385,3.38597,3.31564,3.33471,446817,0
+IP.US,D,19780807,000000,3.33471,3.34119,3.29659,3.29659,185598,0
+IP.US,D,19780808,000000,3.29659,3.35385,3.25827,3.35385,418689,0
+IP.US,D,19780809,000000,3.35385,3.3796,3.27724,3.27724,470558,0
+IP.US,D,19780810,000000,3.27724,3.29,3.1621,3.18774,347449,0
+IP.US,D,19780811,000000,3.18774,3.27724,3.18774,3.27724,384948,0
+IP.US,D,19780814,000000,3.31564,3.31564,3.24512,3.27724,438686,0
+IP.US,D,19780815,000000,3.27724,3.3796,3.27095,3.3796,636159,0
+IP.US,D,19780816,000000,3.3796,3.3796,3.33471,3.33471,782393,0
+IP.US,D,19780817,000000,3.36054,3.43754,3.36054,3.42439,897372,0
+IP.US,D,19780818,000000,3.42439,3.48224,3.40533,3.43754,489302,0
+IP.US,D,19780821,000000,3.42439,3.42439,3.3734,3.3734,396821,0
+IP.US,D,19780822,000000,3.3734,3.42439,3.3734,3.40533,844255,0
+IP.US,D,19780823,000000,3.40533,3.5077,3.40533,3.45641,518057,0
+IP.US,D,19780824,000000,3.45641,3.46928,3.41809,3.44374,328702,0
+IP.US,D,19780825,000000,3.43754,3.43754,3.40533,3.40533,136230,0
+IP.US,D,19780828,000000,3.38597,3.38597,3.32212,3.32212,246838,0
+IP.US,D,19780829,000000,3.32212,3.34119,3.30926,3.30926,298710,0
+IP.US,D,19780830,000000,3.29659,3.29659,3.22605,3.24512,711149,0
+IP.US,D,19780831,000000,3.24512,3.25827,3.18126,3.25827,1607277,0
+IP.US,D,19780901,000000,3.25827,3.32212,3.25827,3.32212,706772,0
+IP.US,D,19780905,000000,3.33471,3.40533,3.33471,3.40533,794265,0
+IP.US,D,19780906,000000,3.41809,3.44374,3.41809,3.43754,387443,0
+IP.US,D,19780907,000000,3.43754,3.46928,3.42439,3.44374,1171709,0
+IP.US,D,19780908,000000,3.46928,3.56554,3.46928,3.56554,763015,0
+IP.US,D,19780911,000000,3.57183,3.61005,3.57183,3.57183,458062,0
+IP.US,D,19780912,000000,3.57183,3.5846,3.52695,3.546,285587,0
+IP.US,D,19780913,000000,3.546,3.55228,3.48224,3.48224,228719,0
+IP.US,D,19780914,000000,3.48224,3.5077,3.42439,3.42439,108736,0
+IP.US,D,19780915,000000,3.42439,3.43754,3.33471,3.39885,554924,0
+IP.US,D,19780918,000000,3.38597,3.38597,3.31564,3.31564,207469,0
+IP.US,D,19780919,000000,3.31564,3.32212,3.29,3.30926,309953,0
+IP.US,D,19780920,000000,3.30926,3.33471,3.24512,3.25827,1255454,0
+IP.US,D,19780921,000000,3.25827,3.27095,3.18126,3.22605,1305444,0
+IP.US,D,19780922,000000,3.22605,3.24512,3.20671,3.22605,361198,0
+IP.US,D,19780925,000000,3.22605,3.25827,3.22605,3.25827,83117.1,0
+IP.US,D,19780926,000000,3.25827,3.27724,3.25178,3.25827,122482,0
+IP.US,D,19780927,000000,3.25827,3.29659,3.24512,3.24512,218717,0
+IP.US,D,19780928,000000,3.24512,3.24512,3.20671,3.22605,118735,0
+IP.US,D,19780929,000000,3.22605,3.27095,3.21309,3.25827,232468,0
+IP.US,D,19781002,000000,3.25827,3.31564,3.25827,3.29659,269339,0
+IP.US,D,19781003,000000,3.29659,3.29659,3.21309,3.23254,172475,0
+IP.US,D,19781004,000000,3.23254,3.27095,3.19403,3.27095,368073,0
+IP.US,D,19781005,000000,3.27095,3.29659,3.25178,3.25178,462433,0
+IP.US,D,19781006,000000,3.25178,3.25827,3.22605,3.23254,101863,0
+IP.US,D,19781009,000000,3.23254,3.31564,3.22605,3.30926,234344,0
+IP.US,D,19781010,000000,3.29659,3.29659,3.24512,3.27095,266839,0
+IP.US,D,19781011,000000,3.25827,3.25827,3.14914,3.25827,834883,0
+IP.US,D,19781012,000000,3.25827,3.31564,3.25827,3.27095,1378555,0
+IP.US,D,19781013,000000,3.27724,3.30926,3.27724,3.29659,195597,0
+IP.US,D,19781016,000000,3.29659,3.30926,3.27724,3.29,359951,0
+IP.US,D,19781017,000000,3.25178,3.25178,3.18126,3.22605,785515,0
+IP.US,D,19781018,000000,3.22605,3.22605,3.07889,3.07889,713021,0
+IP.US,D,19781019,000000,3.07889,3.1235,3.01466,3.01466,569298,0
+IP.US,D,19781020,000000,3.01466,3.02114,2.99589,3.01466,507432,0
+IP.US,D,19781023,000000,3.01466,3.06603,3.00209,3.05336,348076,0
+IP.US,D,19781024,000000,3.05336,3.10445,3.0403,3.0403,389947,0
+IP.US,D,19781025,000000,3.05955,3.1621,3.05955,3.10445,454934,0
+IP.US,D,19781026,000000,3.10445,3.12988,3.05955,3.05955,264336,0
+IP.US,D,19781027,000000,3.05955,3.0851,2.98931,2.98931,545547,0
+IP.US,D,19781030,000000,2.98931,3.02114,2.93804,3.01466,423067,0
+IP.US,D,19781031,000000,3.01466,3.02114,2.93175,2.93175,1513535,0
+IP.US,D,19781101,000000,2.98931,3.07889,2.98931,3.07889,620539,0
+IP.US,D,19781102,000000,3.05336,3.05336,3.01466,3.02114,499306,0
+IP.US,D,19781103,000000,3.02114,3.05955,3.02114,3.0403,161227,0
+IP.US,D,19781106,000000,3.0403,3.07889,3.0403,3.05955,279337,0
+IP.US,D,19781107,000000,3.05336,3.05336,2.97626,3.01466,497433,0
+IP.US,D,19781108,000000,3.01466,3.05336,2.99589,3.05336,209344,0
+IP.US,D,19781109,000000,3.05336,3.11741,3.0403,3.05955,412443,0
+IP.US,D,19781110,000000,3.05955,3.07889,3.0403,3.05955,237467,0
+IP.US,D,19781113,000000,3.0403,3.0403,2.97626,2.97626,246838,0
+IP.US,D,19781114,000000,2.9508,2.9508,2.89344,2.90602,1257949,0
+IP.US,D,19781115,000000,2.90602,2.92517,2.88675,2.88675,602412,0
+IP.US,D,19781116,000000,2.88675,2.92517,2.88675,2.9125,164353,0
+IP.US,D,19781117,000000,2.9125,2.9508,2.9125,2.93175,866129,0
+IP.US,D,19781120,000000,2.9508,2.9508,2.92517,2.92517,101863,0
+IP.US,D,19781121,000000,2.92517,2.92517,2.88675,2.89344,345575,0
+IP.US,D,19781122,000000,2.89344,2.95709,2.89344,2.9125,515550,0
+IP.US,D,19781124,000000,2.9125,2.9125,2.90602,2.9125,53745.9,0
+IP.US,D,19781127,000000,2.9125,2.93804,2.90602,2.9125,95607.3,0
+IP.US,D,19781128,000000,2.9125,2.93804,2.89344,2.90602,599294,0
+IP.US,D,19781129,000000,2.87409,2.87409,2.84826,2.84826,561172,0
+IP.US,D,19781130,000000,2.84826,2.8677,2.83568,2.84826,392441,0
+IP.US,D,19781201,000000,2.87409,2.95709,2.87409,2.93175,430571,0
+IP.US,D,19781204,000000,2.93175,2.95709,2.83568,2.92517,191852,0
+IP.US,D,19781205,000000,2.92517,2.95709,2.89344,2.93804,222468,0
+IP.US,D,19781206,000000,2.93804,2.98931,2.93175,2.98931,562422,0
+IP.US,D,19781207,000000,2.98931,3.01466,2.96996,2.97626,217470,0
+IP.US,D,19781208,000000,2.97626,2.99589,2.9125,2.93175,139983,0
+IP.US,D,19781211,000000,2.93175,2.93175,2.89344,2.9125,422437,0
+IP.US,D,19781212,000000,2.9125,2.9125,2.84826,2.8677,223719,0
+IP.US,D,19781213,000000,2.8677,2.87409,2.83568,2.84826,153105,0
+IP.US,D,19781214,000000,2.84826,2.84826,2.82262,2.829,219343,0
+IP.US,D,19781215,000000,2.829,2.84826,2.80985,2.82262,699898,0
+IP.US,D,19781218,000000,2.80985,2.80985,2.7014,2.72027,1956601,0
+IP.US,D,19781219,000000,2.72027,2.73961,2.68824,2.70758,634289,0
+IP.US,D,19781220,000000,2.70758,2.72027,2.68824,2.70758,203723,0
+IP.US,D,19781221,000000,2.70758,2.72027,2.62447,2.64363,850504,0
+IP.US,D,19781222,000000,2.65003,2.72674,2.65003,2.72027,524304,0
+IP.US,D,19781226,000000,2.72027,2.74628,2.70758,2.72674,144360,0
+IP.US,D,19781227,000000,2.72027,2.72027,2.68195,2.7014,496180,0
+IP.US,D,19781228,000000,2.7014,2.70758,2.68195,2.68824,445561,0
+IP.US,D,19781229,000000,2.68824,2.75238,2.68195,2.70758,316208,0
+IP.US,D,19790102,000000,2.70758,2.73961,2.68824,2.73961,231216,0
+IP.US,D,19790103,000000,2.73961,2.77163,2.73961,2.74628,303079,0
+IP.US,D,19790104,000000,2.75238,2.80985,2.75238,2.80355,665532,0
+IP.US,D,19790105,000000,2.82262,2.84826,2.82262,2.829,626167,0
+IP.US,D,19790108,000000,2.82262,2.82262,2.79078,2.80985,500558,0
+IP.US,D,19790109,000000,2.829,2.85503,2.829,2.85503,543676,0
+IP.US,D,19790110,000000,2.85503,2.85503,2.80355,2.82262,302457,0
+IP.US,D,19790111,000000,2.80355,2.80355,2.77163,2.80355,321834,0
+IP.US,D,19790112,000000,2.83568,2.88675,2.83568,2.88675,1026733,0
+IP.US,D,19790115,000000,2.88675,2.9508,2.87409,2.92517,439315,0
+IP.US,D,19790116,000000,2.92517,2.93175,2.88675,2.89344,603661,0
+IP.US,D,19790117,000000,2.89344,2.93175,2.88675,2.93175,282456,0
+IP.US,D,19790118,000000,2.93175,2.93804,2.90602,2.93175,381820,0
+IP.US,D,19790119,000000,2.93175,2.93175,2.9125,2.9125,209344,0
+IP.US,D,19790122,000000,2.9125,2.92517,2.90602,2.9125,582417,0
+IP.US,D,19790123,000000,2.9125,2.98931,2.9125,2.96996,743649,0
+IP.US,D,19790124,000000,2.97626,3.09835,2.97626,3.05336,735520,0
+IP.US,D,19790125,000000,3.05955,3.13647,3.05955,3.13647,394946,0
+IP.US,D,19790126,000000,3.14266,3.19403,3.14266,3.17488,345575,0
+IP.US,D,19790129,000000,3.17488,3.18126,3.14266,3.15553,338076,0
+IP.US,D,19790130,000000,3.14266,3.14266,3.05955,3.05955,1629148,0
+IP.US,D,19790131,000000,3.05955,3.09167,3.03371,3.07242,521800,0
+IP.US,D,19790201,000000,3.05336,3.05336,3.00848,3.02114,265588,0
+IP.US,D,19790202,000000,3.02114,3.02114,2.97626,2.97626,329326,0
+IP.US,D,19790205,000000,2.97626,2.98931,2.9508,2.95709,422437,0
+IP.US,D,19790206,000000,2.9508,2.9508,2.92517,2.93175,602412,0
+IP.US,D,19790207,000000,2.93175,2.93175,2.89344,2.9125,283708,0
+IP.US,D,19790208,000000,2.9125,2.9508,2.9125,2.9508,157478,0
+IP.US,D,19790209,000000,2.9508,2.98931,2.9508,2.95709,109359,0
+IP.US,D,19790212,000000,2.95709,3.02114,2.95709,3.00848,82485.5,0
+IP.US,D,19790213,000000,3.01466,3.07889,3.01466,3.05955,212472,0
+IP.US,D,19790214,000000,3.05955,3.1235,3.05336,3.09167,259961,0
+IP.US,D,19790215,000000,3.09835,3.14266,3.09835,3.13647,395567,0
+IP.US,D,19790216,000000,3.13647,3.15553,3.1235,3.1235,124355,0
+IP.US,D,19790220,000000,3.14914,3.14914,3.11073,3.13647,415572,0
+IP.US,D,19790221,000000,3.14914,3.17488,3.14914,3.14914,439315,0
+IP.US,D,19790222,000000,3.13647,3.13647,3.1235,3.13647,191852,0
+IP.US,D,19790223,000000,3.12988,3.12988,3.0851,3.11073,284961,0
+IP.US,D,19790226,000000,3.11073,3.11073,3.0851,3.09167,68738.5,0
+IP.US,D,19790227,000000,3.07242,3.07242,2.98931,2.99589,318703,0
+IP.US,D,19790228,000000,2.99589,3.01466,2.98931,3.00848,283708,0
+IP.US,D,19790301,000000,3.00848,3.13647,2.99589,3.13647,349327,0
+IP.US,D,19790302,000000,3.19403,3.25178,3.19403,3.25178,1084852,0
+IP.US,D,19790305,000000,3.25178,3.32841,3.25178,3.29,761141,0
+IP.US,D,19790306,000000,3.29,3.29,3.23254,3.25178,197469,0
+IP.US,D,19790307,000000,3.25178,3.34758,3.25178,3.30926,640535,0
+IP.US,D,19790308,000000,3.30926,3.35385,3.29,3.34758,386821,0
+IP.US,D,19790309,000000,3.34758,3.38597,3.34758,3.36712,746152,0
+IP.US,D,19790312,000000,3.34758,3.34758,3.30926,3.32841,348703,0
+IP.US,D,19790313,000000,3.33471,3.3734,3.33471,3.3734,474309,0
+IP.US,D,19790314,000000,3.3734,3.41809,3.34758,3.38597,481183,0
+IP.US,D,19790315,000000,3.38597,3.38597,3.34758,3.35385,540548,0
+IP.US,D,19790316,000000,3.35385,3.43754,3.35385,3.41171,347449,0
+IP.US,D,19790319,000000,3.43754,3.49492,3.43754,3.48833,736769,0
+IP.US,D,19790320,000000,3.48833,3.48833,3.45641,3.45641,343075,0
+IP.US,D,19790321,000000,3.45641,3.47557,3.43754,3.47557,478685,0
+IP.US,D,19790322,000000,3.47557,3.5077,3.45641,3.47557,369326,0
+IP.US,D,19790323,000000,3.47557,3.5077,3.45641,3.48833,798011,0
+IP.US,D,19790326,000000,3.48833,3.49492,3.45641,3.48833,139983,0
+IP.US,D,19790327,000000,3.48833,3.546,3.48833,3.546,329326,0
+IP.US,D,19790328,000000,3.546,3.55228,3.51417,3.55228,562422,0
+IP.US,D,19790329,000000,3.55228,3.55228,3.52695,3.546,274959,0
+IP.US,D,19790330,000000,3.53323,3.53323,3.45641,3.47557,358080,0
+IP.US,D,19790402,000000,3.44993,3.44993,3.40533,3.41809,453065,0
+IP.US,D,19790403,000000,3.41809,3.47557,3.40533,3.44993,175599,0
+IP.US,D,19790404,000000,3.44993,3.47557,3.43058,3.44993,697402,0
+IP.US,D,19790405,000000,3.44993,3.49492,3.43754,3.47557,223094,0
+IP.US,D,19790406,000000,3.47557,3.55228,3.47557,3.52695,551796,0
+IP.US,D,19790409,000000,3.51417,3.51417,3.48833,3.5077,396821,0
+IP.US,D,19790410,000000,3.5077,3.57821,3.49492,3.55228,521800,0
+IP.US,D,19790411,000000,3.55228,3.56554,3.49492,3.5077,485552,0
+IP.US,D,19790412,000000,3.5077,3.5077,3.45641,3.45641,306830,0
+IP.US,D,19790416,000000,3.45641,3.45641,3.41809,3.43058,306830,0
+IP.US,D,19790417,000000,3.43058,3.43058,3.39226,3.41171,404943,0
+IP.US,D,19790418,000000,3.41171,3.44993,3.40533,3.41809,124985,0
+IP.US,D,19790419,000000,3.41809,3.43754,3.40533,3.40533,196217,0
+IP.US,D,19790420,000000,3.40533,3.40533,3.34758,3.38597,371824,0
+IP.US,D,19790423,000000,3.38597,3.38597,3.35385,3.3734,193721,0
+IP.US,D,19790424,000000,3.3734,3.43754,3.3734,3.40533,675529,0
+IP.US,D,19790425,000000,3.40533,3.41809,3.40533,3.41171,132481,0
+IP.US,D,19790426,000000,3.41171,3.43058,3.39226,3.40533,434315,0
+IP.US,D,19790427,000000,3.40533,3.40533,3.3734,3.38597,307456,0
+IP.US,D,19790430,000000,3.38597,3.41809,3.3734,3.39226,88738.9,0
+IP.US,D,19790501,000000,3.40533,3.41809,3.40533,3.41171,123732,0
+IP.US,D,19790502,000000,3.41171,3.41809,3.39226,3.40533,239341,0
+IP.US,D,19790503,000000,3.40533,3.41171,3.38597,3.38597,201847,0
+IP.US,D,19790504,000000,3.38597,3.41171,3.36712,3.36712,177471,0
+IP.US,D,19790507,000000,3.34758,3.34758,3.27095,3.29,94987.1,0
+IP.US,D,19790508,000000,3.27724,3.27724,3.22605,3.26427,322451,0
+IP.US,D,19790509,000000,3.26427,3.32841,3.23254,3.32841,281832,0
+IP.US,D,19790510,000000,3.31564,3.31564,3.26427,3.26427,139350,0
+IP.US,D,19790511,000000,3.26427,3.29,3.25178,3.25178,94364.9,0
+IP.US,D,19790514,000000,3.28343,3.28343,3.24512,3.26427,102483,0
+IP.US,D,19790515,000000,3.27724,3.32212,3.27724,3.31564,209344,0
+IP.US,D,19790516,000000,3.31564,3.33471,3.29659,3.32212,448061,0
+IP.US,D,19790517,000000,3.33471,3.44374,3.33471,3.44374,281832,0
+IP.US,D,19790518,000000,3.44374,3.45641,3.42439,3.43754,326206,0
+IP.US,D,19790521,000000,3.43754,3.47557,3.42439,3.46319,368694,0
+IP.US,D,19790522,000000,3.46319,3.47557,3.44374,3.46319,431814,0
+IP.US,D,19790523,000000,3.46319,3.46319,3.38597,3.38597,293705,0
+IP.US,D,19790524,000000,3.38597,3.38597,3.36054,3.3796,301832,0
+IP.US,D,19790525,000000,3.3796,3.38597,3.36054,3.36712,101233,0
+IP.US,D,19790529,000000,3.36712,3.3796,3.32212,3.33471,129357,0
+IP.US,D,19790530,000000,3.33471,3.33471,3.23892,3.25827,282456,0
+IP.US,D,19790531,000000,3.25827,3.26427,3.18126,3.20042,589297,0
+IP.US,D,19790601,000000,3.20042,3.20671,3.18774,3.18774,220597,0
+IP.US,D,19790604,000000,3.20042,3.24512,3.20042,3.24512,136853,0
+IP.US,D,19790605,000000,3.24512,3.31564,3.24512,3.30287,147477,0
+IP.US,D,19790606,000000,3.30287,3.34119,3.27724,3.32212,501181,0
+IP.US,D,19790607,000000,3.33471,3.3796,3.33471,3.34119,378075,0
+IP.US,D,19790608,000000,3.34119,3.35385,3.29659,3.31564,213720,0
+IP.US,D,19790611,000000,3.31564,3.3796,3.31564,3.36712,381197,0
+IP.US,D,19790612,000000,3.3796,3.44374,3.3796,3.42439,398063,0
+IP.US,D,19790613,000000,3.42439,3.44374,3.40533,3.42439,231841,0
+IP.US,D,19790614,000000,3.41809,3.41809,3.36712,3.40533,179351,0
+IP.US,D,19790615,000000,3.40533,3.43754,3.38597,3.42439,378699,0
+IP.US,D,19790618,000000,3.42439,3.42439,3.36054,3.36712,372444,0
+IP.US,D,19790619,000000,3.36712,3.39885,3.34119,3.3796,123105,0
+IP.US,D,19790620,000000,3.3796,3.39885,3.3796,3.3796,101233,0
+IP.US,D,19790621,000000,3.38597,3.43754,3.38597,3.41809,159978,0
+IP.US,D,19790622,000000,3.41809,3.45641,3.40533,3.44374,247461,0
+IP.US,D,19790625,000000,3.44374,3.44374,3.41809,3.41809,320580,0
+IP.US,D,19790626,000000,3.41809,3.43754,3.41809,3.43754,220597,0
+IP.US,D,19790627,000000,3.43754,3.44374,3.40533,3.44374,211220,0
+IP.US,D,19790628,000000,3.44374,3.44374,3.41809,3.41809,140603,0
+IP.US,D,19790629,000000,3.41809,3.42439,3.38597,3.39885,118735,0
+IP.US,D,19790702,000000,3.38597,3.38597,3.30287,3.33471,388071,0
+IP.US,D,19790703,000000,3.33471,3.33471,3.29659,3.31564,106861,0
+IP.US,D,19790705,000000,3.31564,3.32212,3.26427,3.27724,456809,0
+IP.US,D,19790706,000000,3.27724,3.31564,3.26427,3.31564,601791,0
+IP.US,D,19790709,000000,3.31564,3.34119,3.30287,3.30287,302457,0
+IP.US,D,19790710,000000,3.30287,3.34119,3.30287,3.33471,628660,0
+IP.US,D,19790711,000000,3.33471,3.33471,3.28343,3.32212,598667,0
+IP.US,D,19790712,000000,3.30287,3.30287,3.26427,3.26427,258085,0
+IP.US,D,19790713,000000,3.26427,3.26427,3.23892,3.26427,342454,0
+IP.US,D,19790716,000000,3.26427,3.26427,3.23892,3.23892,76238.4,0
+IP.US,D,19790717,000000,3.23892,3.23892,3.16859,3.18126,303704,0
+IP.US,D,19790718,000000,3.18126,3.18774,3.0851,3.18774,339328,0
+IP.US,D,19790719,000000,3.18774,3.18774,3.1621,3.18126,508677,0
+IP.US,D,19790720,000000,3.18126,3.18774,3.1621,3.16859,134975,0
+IP.US,D,19790723,000000,3.16859,3.18774,3.1621,3.18774,184970,0
+IP.US,D,19790724,000000,3.18774,3.22605,3.18126,3.20671,141230,0
+IP.US,D,19790725,000000,3.20671,3.22605,3.20042,3.21938,185598,0
+IP.US,D,19790726,000000,3.21938,3.22605,3.18126,3.20671,415572,0
+IP.US,D,19790727,000000,3.20671,3.23892,3.20042,3.23892,619909,0
+IP.US,D,19790730,000000,3.23892,3.23892,3.20042,3.23892,468683,0
+IP.US,D,19790731,000000,3.23892,3.26427,3.23892,3.24512,284961,0
+IP.US,D,19790801,000000,3.24512,3.26427,3.22605,3.26427,359322,0
+IP.US,D,19790802,000000,3.26427,3.29659,3.25827,3.27724,269339,0
+IP.US,D,19790803,000000,3.26427,3.26427,3.25827,3.26427,316829,0
+IP.US,D,19790806,000000,3.26427,3.33471,3.24512,3.33471,176850,0
+IP.US,D,19790807,000000,3.33471,3.34119,3.32212,3.32212,306830,0
+IP.US,D,19790808,000000,3.34119,3.3796,3.34119,3.36712,506174,0
+IP.US,D,19790809,000000,3.36054,3.36054,3.33471,3.33471,199974,0
+IP.US,D,19790810,000000,3.33471,3.36054,3.28343,3.36054,469310,0
+IP.US,D,19790813,000000,3.3796,3.44374,3.3796,3.43754,967362,0
+IP.US,D,19790814,000000,3.43754,3.55916,3.42439,3.53323,1029231,0
+IP.US,D,19790815,000000,3.53323,3.57821,3.49492,3.57821,594290,0
+IP.US,D,19790816,000000,3.57821,3.59089,3.47557,3.5014,496180,0
+IP.US,D,19790817,000000,3.5014,3.53323,3.5014,3.52075,156848,0
+IP.US,D,19790820,000000,3.52695,3.52695,3.49492,3.49492,95607.3,0
+IP.US,D,19790821,000000,3.49492,3.52695,3.48833,3.51417,326826,0
+IP.US,D,19790822,000000,3.51417,3.52695,3.48833,3.51417,83735.2,0
+IP.US,D,19790823,000000,3.49492,3.49492,3.45641,3.45641,54990.3,0
+IP.US,D,19790824,000000,3.43754,3.43754,3.41171,3.43058,303079,0
+IP.US,D,19790827,000000,3.43058,3.45641,3.39885,3.43754,351198,0
+IP.US,D,19790828,000000,3.43754,3.44993,3.39885,3.41171,179975,0
+IP.US,D,19790829,000000,3.41171,3.41809,3.39885,3.39885,163729,0
+IP.US,D,19790830,000000,3.39885,3.44993,3.39226,3.44993,156848,0
+IP.US,D,19790831,000000,3.44993,3.45641,3.44993,3.44993,63116.6,0
+IP.US,D,19790904,000000,3.44993,3.44993,3.39885,3.39885,118107,0
+IP.US,D,19790905,000000,3.39226,3.39226,3.29659,3.33471,274959,0
+IP.US,D,19790906,000000,3.33471,3.39885,3.33471,3.3734,184348,0
+IP.US,D,19790907,000000,3.3734,3.41809,3.35385,3.41171,171221,0
+IP.US,D,19790910,000000,3.41809,3.44993,3.41809,3.43754,269965,0
+IP.US,D,19790911,000000,3.43754,3.46928,3.39885,3.41171,239341,0
+IP.US,D,19790912,000000,3.41171,3.43058,3.3796,3.43058,388071,0
+IP.US,D,19790913,000000,3.43058,3.43058,3.39226,3.41171,139350,0
+IP.US,D,19790914,000000,3.41171,3.45641,3.39885,3.44993,813011,0
+IP.US,D,19790917,000000,3.47557,3.52695,3.47557,3.47557,333082,0
+IP.US,D,19790918,000000,3.47557,3.546,3.43754,3.47557,519304,0
+IP.US,D,19790919,000000,3.47557,3.48833,3.45641,3.46928,229963,0
+IP.US,D,19790920,000000,3.46928,3.53323,3.45641,3.52695,458062,0
+IP.US,D,19790921,000000,3.52695,3.59089,3.5077,3.55228,904245,0
+IP.US,D,19790924,000000,3.53323,3.53323,3.47557,3.48833,612415,0
+IP.US,D,19790925,000000,3.48833,3.48833,3.44993,3.48833,294332,0
+IP.US,D,19790926,000000,3.48833,3.51417,3.45641,3.45641,358700,0
+IP.US,D,19790927,000000,3.44993,3.44993,3.43058,3.43754,485552,0
+IP.US,D,19790928,000000,3.43754,3.45641,3.41171,3.41171,1019232,0
+IP.US,D,19791001,000000,3.39885,3.39885,3.31564,3.31564,233094,0
+IP.US,D,19791002,000000,3.31564,3.39885,3.29659,3.31564,1299190,0
+IP.US,D,19791003,000000,3.31564,3.33471,3.27724,3.29659,327450,0
+IP.US,D,19791004,000000,3.29659,3.31564,3.23892,3.27724,453688,0
+IP.US,D,19791005,000000,3.27724,3.32212,3.26427,3.28343,1241078,0
+IP.US,D,19791008,000000,3.28343,3.28343,3.21938,3.23892,293086,0
+IP.US,D,19791009,000000,3.20042,3.20042,2.97626,2.99589,1041726,0
+IP.US,D,19791010,000000,2.99589,3.05336,2.95709,3.05336,1429797,0
+IP.US,D,19791011,000000,3.05336,3.1235,3.02762,3.06603,759265,0
+IP.US,D,19791012,000000,3.06603,3.0851,3.00848,3.00848,391189,0
+IP.US,D,19791015,000000,2.98931,2.98931,2.9125,2.91898,590541,0
+IP.US,D,19791016,000000,2.93804,2.98931,2.93804,2.95709,323079,0
+IP.US,D,19791017,000000,2.95709,2.99589,2.95709,2.97626,431814,0
+IP.US,D,19791018,000000,2.96996,2.96996,2.93175,2.93804,201225,0
+IP.US,D,19791019,000000,2.93175,2.93175,2.88019,2.88019,447438,0
+IP.US,D,19791022,000000,2.88019,2.88019,2.84207,2.88019,536176,0
+IP.US,D,19791023,000000,2.88019,2.93175,2.83568,2.85503,413066,0
+IP.US,D,19791024,000000,2.85503,2.9125,2.84207,2.85503,373705,0
+IP.US,D,19791025,000000,2.86132,2.95709,2.86132,2.88019,535553,0
+IP.US,D,19791026,000000,2.88019,2.91898,2.87409,2.89982,728647,0
+IP.US,D,19791029,000000,2.89982,2.97626,2.89982,2.96996,213096,0
+IP.US,D,19791030,000000,2.96996,3.00848,2.9508,3.00848,348703,0
+IP.US,D,19791031,000000,2.99589,2.99589,2.91898,2.93175,163103,0
+IP.US,D,19791101,000000,2.91898,2.91898,2.82262,2.87409,321207,0
+IP.US,D,19791102,000000,2.87409,2.89982,2.84207,2.85503,194972,0
+IP.US,D,19791105,000000,2.85503,2.87409,2.82262,2.86132,158727,0
+IP.US,D,19791106,000000,2.86132,2.88019,2.85503,2.85503,183725,0
+IP.US,D,19791107,000000,2.85503,2.87409,2.80355,2.84207,252463,0
+IP.US,D,19791108,000000,2.84207,2.84207,2.82262,2.83568,209344,0
+IP.US,D,19791109,000000,2.86132,2.91898,2.86132,2.86132,179975,0
+IP.US,D,19791112,000000,2.88019,2.9125,2.88019,2.89982,323711,0
+IP.US,D,19791113,000000,2.89982,2.89982,2.84207,2.84207,477432,0
+IP.US,D,19791114,000000,2.84207,2.86132,2.82262,2.84207,232468,0
+IP.US,D,19791115,000000,2.84207,2.89982,2.84207,2.89982,499306,0
+IP.US,D,19791116,000000,2.89344,2.89344,2.86132,2.86132,245585,0
+IP.US,D,19791119,000000,2.88675,2.88675,2.8677,2.8677,296835,0
+IP.US,D,19791120,000000,2.85503,2.85503,2.81651,2.81651,451189,0
+IP.US,D,19791121,000000,2.81651,2.83568,2.7844,2.83568,500558,0
+IP.US,D,19791123,000000,2.83568,2.84826,2.829,2.83568,163729,0
+IP.US,D,19791126,000000,2.83568,2.90602,2.83568,2.89344,601791,0
+IP.US,D,19791127,000000,2.90602,2.93175,2.90602,2.9125,556798,0
+IP.US,D,19791128,000000,2.9125,2.93175,2.90602,2.93175,170601,0
+IP.US,D,19791129,000000,2.93175,2.99589,2.93175,2.96358,233716,0
+IP.US,D,19791130,000000,2.96358,2.98312,2.92517,2.93175,213720,0
+IP.US,D,19791203,000000,2.93175,2.9508,2.89344,2.93175,242465,0
+IP.US,D,19791204,000000,2.93175,2.96358,2.90602,2.93175,250585,0
+IP.US,D,19791205,000000,2.94452,3.00209,2.94452,2.9508,594290,0
+IP.US,D,19791206,000000,2.9508,2.96996,2.9508,2.96996,326206,0
+IP.US,D,19791207,000000,2.99589,3.03371,2.99589,2.99589,847382,0
+IP.US,D,19791210,000000,2.99589,3.0403,2.99589,3.0403,241213,0
+IP.US,D,19791211,000000,3.0403,3.09167,3.02114,3.05955,612415,0
+IP.US,D,19791212,000000,3.05955,3.09835,3.05336,3.07242,921121,0
+IP.US,D,19791213,000000,3.07242,3.07242,3.03371,3.05336,319331,0
+IP.US,D,19791214,000000,3.0403,3.0403,2.98312,3.03371,776770,0
+IP.US,D,19791217,000000,3.03371,3.05955,3.03371,3.03371,808014,0
+IP.US,D,19791218,000000,3.02114,3.02114,2.96358,2.96996,428692,0
+IP.US,D,19791219,000000,2.96996,2.96996,2.94452,2.96358,644910,0
+IP.US,D,19791220,000000,2.96358,2.96996,2.93175,2.96996,433685,0
+IP.US,D,19791221,000000,2.92517,2.92517,2.85503,2.8677,1086096,0
+IP.US,D,19791224,000000,2.8677,2.89344,2.84826,2.88675,276840,0
+IP.US,D,19791226,000000,2.88675,2.89344,2.8677,2.88675,449935,0
+IP.US,D,19791227,000000,2.88675,2.9125,2.87409,2.90602,851129,0
+IP.US,D,19791228,000000,2.90602,2.90602,2.8677,2.87409,1142340,0
+IP.US,D,19791231,000000,2.87409,2.90602,2.85503,2.89344,731773,0
+IP.US,D,19800102,000000,2.89344,2.9125,2.85503,2.8677,498056,0
+IP.US,D,19800103,000000,2.8677,2.89344,2.80355,2.87409,558043,0
+IP.US,D,19800104,000000,2.87409,2.90602,2.81651,2.83568,537425,0
+IP.US,D,19800107,000000,2.84826,2.87409,2.84826,2.85503,327450,0
+IP.US,D,19800108,000000,2.85503,2.93175,2.83568,2.93175,1137964,0
+IP.US,D,19800109,000000,2.93175,3.00209,2.93175,2.9508,1587283,0
+IP.US,D,19800110,000000,2.9508,2.98312,2.92517,2.96996,1194212,0
+IP.US,D,19800111,000000,2.96996,3.02114,2.96996,3.02114,880499,0
+IP.US,D,19800114,000000,3.02114,3.07889,2.99589,3.07242,1402303,0
+IP.US,D,19800115,000000,3.09167,3.25827,3.09167,3.25827,3021448,0
+IP.US,D,19800116,000000,3.35385,3.41171,3.35385,3.36712,3384525,0
+IP.US,D,19800117,000000,3.36712,3.3734,3.29659,3.31564,1607277,0
+IP.US,D,19800118,000000,3.29659,3.29659,3.18774,3.23892,1030480,0
+IP.US,D,19800121,000000,3.23892,3.28343,3.20671,3.28343,1286693,0
+IP.US,D,19800122,000000,3.28343,3.30287,3.15553,3.18126,1344805,0
+IP.US,D,19800123,000000,3.18126,3.18126,3.11741,3.16859,711149,0
+IP.US,D,19800124,000000,3.16859,3.20671,3.15553,3.16859,1557908,0
+IP.US,D,19800125,000000,3.14914,3.14914,3.09167,3.11741,979239,0
+IP.US,D,19800128,000000,3.11741,3.13647,3.09167,3.12988,538677,0
+IP.US,D,19800129,000000,3.12988,3.14914,3.0403,3.07242,630538,0
+IP.US,D,19800130,000000,3.07889,3.11073,3.07889,3.11073,360574,0
+IP.US,D,19800131,000000,3.11073,3.12988,3.05336,3.05955,939245,0
+IP.US,D,19800201,000000,3.05955,3.07242,3.02114,3.05955,983615,0
+IP.US,D,19800204,000000,3.05955,3.09167,3.00209,3.01466,596164,0
+IP.US,D,19800205,000000,3.00209,3.00209,2.96996,2.98312,519304,0
+IP.US,D,19800206,000000,3.00209,3.03371,3.00209,3.03371,579919,0
+IP.US,D,19800207,000000,3.03371,3.05336,3.03371,3.03371,551174,0
+IP.US,D,19800208,000000,3.03371,3.32212,3.02114,3.32212,1311691,0
+IP.US,D,19800211,000000,3.32212,3.33471,3.24512,3.24512,1903486,0
+IP.US,D,19800212,000000,3.26427,3.39226,3.26427,3.39226,1666020,0
+IP.US,D,19800213,000000,3.39226,3.46928,3.38597,3.41171,1678511,0
+IP.US,D,19800214,000000,3.41171,3.42439,3.34758,3.35385,465561,0
+IP.US,D,19800215,000000,3.35385,3.36712,3.30287,3.35385,610536,0
+IP.US,D,19800219,000000,3.3796,3.3796,3.33471,3.35385,780516,0
+IP.US,D,19800220,000000,3.35385,3.3734,3.32212,3.33471,704276,0
+IP.US,D,19800221,000000,3.33471,3.34119,3.29,3.29,390572,0
+IP.US,D,19800222,000000,3.23254,3.23254,3.1621,3.19403,548672,0
+IP.US,D,19800225,000000,3.19403,3.27095,3.13647,3.14266,427439,0
+IP.US,D,19800226,000000,3.14266,3.19403,3.13647,3.18126,951737,0
+IP.US,D,19800227,000000,3.18126,3.23254,3.14266,3.1621,437438,0
+IP.US,D,19800228,000000,3.1621,3.18126,3.15553,3.17488,184348,0
+IP.US,D,19800229,000000,3.17488,3.22605,3.1621,3.22605,629915,0
+IP.US,D,19800303,000000,3.22605,3.24512,3.18126,3.18126,401816,0
+IP.US,D,19800304,000000,3.18126,3.19403,3.15553,3.17488,483053,0
+IP.US,D,19800305,000000,3.17488,3.19403,3.03371,3.03371,720517,0
+IP.US,D,19800306,000000,3.03371,3.07242,2.98312,2.98312,745524,0
+IP.US,D,19800307,000000,2.97626,2.97626,2.90602,2.93804,664284,0
+IP.US,D,19800310,000000,2.92517,2.92517,2.87409,2.91898,822386,0
+IP.US,D,19800311,000000,2.94452,3.00848,2.94452,2.99589,637412,0
+IP.US,D,19800312,000000,2.99589,3.02762,2.90602,2.94452,271837,0
+IP.US,D,19800313,000000,2.94452,2.94452,2.87409,2.87409,1272320,0
+IP.US,D,19800314,000000,2.87409,2.89344,2.80985,2.85503,436813,0
+IP.US,D,19800317,000000,2.85503,2.85503,2.74628,2.75876,1123592,0
+IP.US,D,19800318,000000,2.75876,2.80985,2.75876,2.79756,1666638,0
+IP.US,D,19800319,000000,2.79756,2.79756,2.74628,2.74628,1155460,0
+IP.US,D,19800320,000000,2.74628,2.74628,2.65622,2.67537,678657,0
+IP.US,D,19800321,000000,2.67537,2.68824,2.66898,2.68824,403068,0
+IP.US,D,19800324,000000,2.67537,2.67537,2.6118,2.63106,688028,0
+IP.US,D,19800325,000000,2.63106,2.66898,2.6118,2.63106,594914,0
+IP.US,D,19800326,000000,2.63106,2.63686,2.59884,2.61741,614914,0
+IP.US,D,19800327,000000,2.56015,2.56015,2.41957,2.56015,1624772,0
+IP.US,D,19800328,000000,2.56015,2.6118,2.52821,2.6118,407441,0
+IP.US,D,19800331,000000,2.6118,2.67537,2.6118,2.63686,315580,0
+IP.US,D,19800401,000000,2.63686,2.63686,2.59884,2.61741,468683,0
+IP.US,D,19800402,000000,2.61741,2.61741,2.56682,2.59884,684285,0
+IP.US,D,19800403,000000,2.61741,2.63686,2.56682,2.63106,199974,0
+IP.US,D,19800407,000000,2.63106,2.63106,2.54747,2.56682,247461,0
+IP.US,D,19800408,000000,2.54137,2.54137,2.47084,2.54137,680527,0
+IP.US,D,19800409,000000,2.54137,2.54137,2.47084,2.48981,553671,0
+IP.US,D,19800410,000000,2.48981,2.50916,2.48981,2.49638,1006108,0
+IP.US,D,19800411,000000,2.50916,2.54137,2.50916,2.52821,741145,0
+IP.US,D,19800414,000000,2.52821,2.54747,2.50916,2.52173,393068,0
+IP.US,D,19800415,000000,2.52173,2.56015,2.52173,2.52173,431814,0
+IP.US,D,19800416,000000,2.52173,2.58607,2.48981,2.49638,588671,0
+IP.US,D,19800417,000000,2.49638,2.49638,2.45787,2.47084,303704,0
+IP.US,D,19800418,000000,2.48981,2.52173,2.48981,2.49638,118107,0
+IP.US,D,19800421,000000,2.49638,2.52173,2.47084,2.50916,259961,0
+IP.US,D,19800422,000000,2.66898,2.77812,2.66898,2.77812,3183306,0
+IP.US,D,19800423,000000,2.77812,2.77812,2.68824,2.72027,1264197,0
+IP.US,D,19800424,000000,2.72027,2.75876,2.70758,2.73961,415572,0
+IP.US,D,19800425,000000,2.73961,2.73961,2.66898,2.73961,607418,0
+IP.US,D,19800428,000000,2.73961,2.76505,2.69461,2.74628,463058,0
+IP.US,D,19800429,000000,2.74628,2.7844,2.72027,2.72674,564298,0
+IP.US,D,19800430,000000,2.72674,2.72674,2.68824,2.72027,642410,0
+IP.US,D,19800501,000000,2.72027,2.72027,2.61741,2.63106,549297,0
+IP.US,D,19800502,000000,2.63106,2.63106,2.6118,2.6118,689277,0
+IP.US,D,19800505,000000,2.6118,2.63686,2.58607,2.61741,1252949,0
+IP.US,D,19800506,000000,2.61741,2.69461,2.6118,2.65622,1070475,0
+IP.US,D,19800507,000000,2.65622,2.74628,2.65003,2.73961,629285,0
+IP.US,D,19800508,000000,2.73961,2.74628,2.69461,2.69461,355573,0
+IP.US,D,19800509,000000,2.69461,2.72027,2.67537,2.67537,324337,0
+IP.US,D,19800512,000000,2.63686,2.63686,2.57939,2.63106,566796,0
+IP.US,D,19800513,000000,2.63106,2.65003,2.61741,2.63106,658033,0
+IP.US,D,19800514,000000,2.63686,2.69461,2.63686,2.67537,1874109,0
+IP.US,D,19800515,000000,2.67537,2.68824,2.65622,2.66898,278713,0
+IP.US,D,19800516,000000,2.66898,2.66898,2.63686,2.65622,419945,0
+IP.US,D,19800519,000000,2.67537,2.67537,2.64363,2.65622,604288,0
+IP.US,D,19800520,000000,2.64363,2.64363,2.60523,2.60523,1004234,0
+IP.US,D,19800521,000000,2.60523,2.64363,2.52173,2.63686,3133308,0
+IP.US,D,19800522,000000,2.63686,2.72674,2.63686,2.72674,2296553,0
+IP.US,D,19800523,000000,2.73961,2.81651,2.73961,2.80985,2179073,0
+IP.US,D,19800527,000000,2.829,2.88675,2.829,2.8677,649905,0
+IP.US,D,19800528,000000,2.84826,2.84826,2.7844,2.81651,1579151,0
+IP.US,D,19800529,000000,2.80985,2.80985,2.72674,2.72674,1086096,0
+IP.US,D,19800530,000000,2.72674,2.76505,2.71407,2.76505,610536,0
+IP.US,D,19800602,000000,2.76505,2.76505,2.72674,2.73961,599916,0
+IP.US,D,19800603,000000,2.73961,2.73961,2.70758,2.72674,633663,0
+IP.US,D,19800604,000000,2.72674,2.76505,2.72674,2.76505,566168,0
+IP.US,D,19800605,000000,2.76505,2.83568,2.76505,2.829,988613,0
+IP.US,D,19800606,000000,2.829,2.829,2.7844,2.7844,400569,0
+IP.US,D,19800609,000000,2.80985,2.8677,2.80985,2.81651,441183,0
+IP.US,D,19800610,000000,2.81651,2.95709,2.81651,2.90602,1226078,0
+IP.US,D,19800611,000000,2.91898,2.96996,2.91898,2.96996,1769751,0
+IP.US,D,19800612,000000,2.96996,2.97626,2.91898,2.9508,727400,0
+IP.US,D,19800613,000000,2.96996,3.00209,2.96996,2.98931,2202189,0
+IP.US,D,19800616,000000,2.98931,3.00209,2.95709,2.98931,934242,0
+IP.US,D,19800617,000000,2.98931,2.98931,2.95709,2.97626,512430,0
+IP.US,D,19800618,000000,2.97626,2.97626,2.93804,2.97626,1547907,0
+IP.US,D,19800619,000000,2.97626,2.97626,2.93804,2.9508,641782,0
+IP.US,D,19800620,000000,2.93175,2.93175,2.8677,2.88019,1324189,0
+IP.US,D,19800623,000000,2.88675,2.93804,2.88675,2.90602,1742879,0
+IP.US,D,19800624,000000,2.91898,3.00848,2.91898,2.96996,844888,0
+IP.US,D,19800625,000000,2.98931,3.05955,2.98931,3.0403,527425,0
+IP.US,D,19800626,000000,3.0403,3.05955,3.0403,3.04697,596787,0
+IP.US,D,19800627,000000,3.04697,3.05955,2.95709,3.0403,445561,0
+IP.US,D,19800630,000000,3.02114,3.02114,2.93804,2.9508,439941,0
+IP.US,D,19800701,000000,2.9508,2.96996,2.91898,2.96996,355573,0
+IP.US,D,19800702,000000,2.96996,2.98931,2.95709,2.97626,443061,0
+IP.US,D,19800703,000000,2.98931,3.07889,2.98931,3.07889,1353556,0
+IP.US,D,19800707,000000,3.07889,3.14266,3.07889,3.11073,807388,0
+IP.US,D,19800708,000000,3.11073,3.20042,3.09835,3.1621,1056727,0
+IP.US,D,19800709,000000,3.1621,3.1621,3.1235,3.1235,926120,0
+IP.US,D,19800710,000000,3.1235,3.12988,3.07242,3.07889,641782,0
+IP.US,D,19800711,000000,3.07889,3.09835,3.05955,3.07889,518678,0
+IP.US,D,19800714,000000,3.07889,3.14266,3.07889,3.11073,220597,0
+IP.US,D,19800715,000000,3.1235,3.1621,3.1235,3.1235,474309,0
+IP.US,D,19800716,000000,3.1235,3.1621,3.1235,3.1235,245585,0
+IP.US,D,19800717,000000,3.1235,3.12988,3.11073,3.11073,271837,0
+IP.US,D,19800718,000000,3.11073,3.27095,2.95709,3.25178,824880,0
+IP.US,D,19800721,000000,3.25178,3.27095,3.23892,3.25178,434945,0
+IP.US,D,19800722,000000,3.25178,3.3734,3.23892,3.25178,1020483,0
+IP.US,D,19800723,000000,3.25178,3.31564,3.23892,3.27095,544300,0
+IP.US,D,19800724,000000,3.27095,3.30287,3.25178,3.29,839879,0
+IP.US,D,19800725,000000,3.28343,3.28343,3.21309,3.23254,1014862,0
+IP.US,D,19800728,000000,3.23254,3.26427,3.21309,3.25178,1136717,0
+IP.US,D,19800729,000000,3.25178,3.29,3.23892,3.27095,433066,0
+IP.US,D,19800730,000000,3.27095,3.40533,3.27095,3.39226,648033,0
+IP.US,D,19800731,000000,3.39226,3.45641,3.32212,3.41171,774265,0
+IP.US,D,19800801,000000,3.41171,3.44374,3.3734,3.39226,723028,0
+IP.US,D,19800804,000000,3.39226,3.46319,3.38597,3.46319,698027,0
+IP.US,D,19800805,000000,3.46319,3.47557,3.33471,3.43058,534926,0
+IP.US,D,19800806,000000,3.43058,3.44374,3.41171,3.42439,333701,0
+IP.US,D,19800807,000000,3.42439,3.45641,3.41171,3.45641,461180,0
+IP.US,D,19800808,000000,3.45641,3.5014,3.42439,3.42439,589919,0
+IP.US,D,19800811,000000,3.42439,3.43058,3.38597,3.43058,346824,0
+IP.US,D,19800812,000000,3.43058,3.5014,3.40533,3.40533,288708,0
+IP.US,D,19800813,000000,3.40533,3.41171,3.38597,3.41171,613039,0
+IP.US,D,19800814,000000,3.41171,3.46319,3.39226,3.45641,239968,0
+IP.US,D,19800815,000000,3.48224,3.52695,3.48224,3.5014,392441,0
+IP.US,D,19800818,000000,3.53323,3.53323,3.44374,3.49492,1480418,0
+IP.US,D,19800819,000000,3.46319,3.46319,3.39885,3.41809,974240,0
+IP.US,D,19800820,000000,3.39885,3.39885,3.3796,3.39885,270585,0
+IP.US,D,19800821,000000,3.39885,3.39885,3.3796,3.3796,224345,0
+IP.US,D,19800822,000000,3.44993,3.48224,3.44993,3.44993,421196,0
+IP.US,D,19800825,000000,3.44993,3.46319,3.43058,3.44993,308707,0
+IP.US,D,19800826,000000,3.44374,3.44374,3.3796,3.3796,902372,0
+IP.US,D,19800827,000000,3.36054,3.36054,3.29659,3.31564,364321,0
+IP.US,D,19800828,000000,3.30926,3.30926,3.25827,3.29659,476807,0
+IP.US,D,19800829,000000,3.29659,3.29659,3.26427,3.29659,172475,0
+IP.US,D,19800902,000000,3.29659,3.34119,3.29,3.34119,376820,0
+IP.US,D,19800903,000000,3.34758,3.39885,3.34758,3.3796,207469,0
+IP.US,D,19800904,000000,3.3796,3.44374,3.31564,3.34119,539924,0
+IP.US,D,19800905,000000,3.34119,3.34758,3.29659,3.31564,125606,0
+IP.US,D,19800908,000000,3.31564,3.32841,3.27724,3.27724,546174,0
+IP.US,D,19800909,000000,3.27724,3.30926,3.24512,3.29659,364947,0
+IP.US,D,19800910,000000,3.29659,3.34119,3.29,3.30926,249343,0
+IP.US,D,19800911,000000,3.30926,3.34758,3.30926,3.34119,210593,0
+IP.US,D,19800912,000000,3.34119,3.36054,3.30926,3.30926,489934,0
+IP.US,D,19800915,000000,3.30926,3.32841,3.26427,3.29659,406819,0
+IP.US,D,19800916,000000,3.29659,3.39226,3.29659,3.36054,344327,0
+IP.US,D,19800917,000000,3.36054,3.44374,3.34119,3.44374,365575,0
+IP.US,D,19800918,000000,3.44374,3.48224,3.41171,3.41171,328078,0
+IP.US,D,19800919,000000,3.41171,3.46928,3.39226,3.41809,378075,0
+IP.US,D,19800922,000000,3.41809,3.46928,3.3796,3.46928,418064,0
+IP.US,D,19800923,000000,3.44374,3.44374,3.39885,3.39885,486808,0
+IP.US,D,19800924,000000,3.39226,3.39226,3.34119,3.36712,385573,0
+IP.US,D,19800925,000000,3.36712,3.36712,3.29,3.30926,180603,0
+IP.US,D,19800926,000000,3.29659,3.29659,3.22605,3.23892,346199,0
+IP.US,D,19800929,000000,3.19403,3.19403,3.1621,3.17488,411192,0
+IP.US,D,19800930,000000,3.19403,3.31564,3.19403,3.30926,462433,0
+IP.US,D,19801001,000000,3.30926,3.32841,3.27724,3.31564,357449,0
+IP.US,D,19801002,000000,3.31564,3.34119,3.29,3.32841,311830,0
+IP.US,D,19801003,000000,3.32841,3.36054,3.30926,3.32841,1154840,0
+IP.US,D,19801006,000000,3.34119,3.36712,3.34119,3.36054,374949,0
+IP.US,D,19801007,000000,3.36054,3.39885,3.31564,3.31564,577415,0
+IP.US,D,19801008,000000,3.30926,3.30926,3.23892,3.23892,416190,0
+IP.US,D,19801009,000000,3.23892,3.26427,3.21309,3.23892,656156,0
+IP.US,D,19801010,000000,3.25827,3.31564,3.25827,3.25827,503678,0
+IP.US,D,19801013,000000,3.25827,3.30926,3.25827,3.29659,141230,0
+IP.US,D,19801014,000000,3.32841,3.41171,3.32841,3.36712,764270,0
+IP.US,D,19801015,000000,3.39226,3.41809,3.39226,3.41171,746152,0
+IP.US,D,19801016,000000,3.41171,3.46928,3.41171,3.41171,1733502,0
+IP.US,D,19801017,000000,3.41171,3.44374,3.41171,3.43058,494302,0
+IP.US,D,19801020,000000,3.43058,3.48224,3.41809,3.46319,263715,0
+IP.US,D,19801021,000000,3.48224,3.52075,3.48224,3.49492,538677,0
+IP.US,D,19801022,000000,3.49492,3.55228,3.49492,3.52075,296835,0
+IP.US,D,19801023,000000,3.52075,3.53323,3.43058,3.44374,248086,0
+IP.US,D,19801024,000000,3.44374,3.44374,3.39885,3.39885,248086,0
+IP.US,D,19801027,000000,3.39885,3.39885,3.31564,3.32841,1864114,0
+IP.US,D,19801028,000000,3.29659,3.29659,3.25827,3.27724,678027,0
+IP.US,D,19801029,000000,3.27724,3.29,3.23892,3.23892,368694,0
+IP.US,D,19801030,000000,3.23892,3.24512,3.21309,3.23892,144983,0
+IP.US,D,19801031,000000,3.23892,3.23892,3.20671,3.21309,451811,0
+IP.US,D,19801103,000000,3.21309,3.23892,3.20671,3.23892,286832,0
+IP.US,D,19801105,000000,3.25827,3.34758,3.25827,3.29,685527,0
+IP.US,D,19801106,000000,3.25827,3.25827,3.22605,3.22605,453065,0
+IP.US,D,19801107,000000,3.22605,3.23892,3.1621,3.18774,1224828,0
+IP.US,D,19801110,000000,3.18774,3.20671,3.18774,3.19403,305582,0
+IP.US,D,19801111,000000,3.19403,3.25827,3.18774,3.22605,643031,0
+IP.US,D,19801112,000000,3.24512,3.3796,3.24512,3.36054,283708,0
+IP.US,D,19801113,000000,3.36054,3.39885,3.31564,3.39226,689277,0
+IP.US,D,19801114,000000,3.39226,3.51417,3.39226,3.48224,728647,0
+IP.US,D,19801117,000000,3.5014,3.5014,3.40533,3.48833,418689,0
+IP.US,D,19801118,000000,3.51417,3.55228,3.51417,3.53991,426189,0
+IP.US,D,19801119,000000,3.53991,3.60385,3.51417,3.51417,489302,0
+IP.US,D,19801120,000000,3.51417,3.53991,3.5014,3.51417,601164,0
+IP.US,D,19801121,000000,3.51417,3.53991,3.46928,3.48224,482435,0
+IP.US,D,19801124,000000,3.43058,3.43058,3.31564,3.36712,387443,0
+IP.US,D,19801125,000000,3.36712,3.51417,3.36712,3.51417,426189,0
+IP.US,D,19801126,000000,3.51417,3.59089,3.48224,3.57183,839262,0
+IP.US,D,19801128,000000,3.57183,3.77045,3.53323,3.75081,555547,0
+IP.US,D,19801201,000000,3.75081,3.75759,3.67409,3.69992,742393,0
+IP.US,D,19801202,000000,3.69992,3.75759,3.66771,3.69992,923617,0
+IP.US,D,19801203,000000,3.69992,3.77045,3.68687,3.75759,668031,0
+IP.US,D,19801204,000000,3.75759,3.93648,3.75759,3.85336,2035340,0
+IP.US,D,19801205,000000,3.85336,3.98146,3.77045,3.8405,1146716,0
+IP.US,D,19801208,000000,3.8021,3.8021,3.65504,3.68687,706772,0
+IP.US,D,19801209,000000,3.66771,3.66771,3.48833,3.53323,675529,0
+IP.US,D,19801210,000000,3.53323,3.61663,3.48833,3.48833,286832,0
+IP.US,D,19801211,000000,3.48833,3.53323,3.40533,3.48833,368694,0
+IP.US,D,19801212,000000,3.48833,3.53991,3.48224,3.52075,206846,0
+IP.US,D,19801215,000000,3.52075,3.56554,3.43754,3.45641,588671,0
+IP.US,D,19801216,000000,3.46928,3.51417,3.46928,3.51417,140603,0
+IP.US,D,19801217,000000,3.51417,3.53323,3.45641,3.52075,458688,0
+IP.US,D,19801218,000000,3.52075,3.55228,3.46928,3.46928,1042351,0
+IP.US,D,19801219,000000,3.46928,3.53991,3.44993,3.53991,1472296,0
+IP.US,D,19801222,000000,3.55228,3.63569,3.55228,3.60385,594290,0
+IP.US,D,19801223,000000,3.63569,3.75759,3.63569,3.70593,463685,0
+IP.US,D,19801224,000000,3.70593,3.73156,3.69992,3.70593,318080,0
+IP.US,D,19801226,000000,3.63569,3.63569,3.57183,3.61663,153105,0
+IP.US,D,19801229,000000,3.60385,3.60385,3.55228,3.55228,213720,0
+IP.US,D,19801230,000000,3.55228,3.62302,3.51417,3.53323,248716,0
+IP.US,D,19801231,000000,3.53323,3.56554,3.48833,3.48833,103108,0
+IP.US,D,19810102,000000,3.48833,3.53991,3.46928,3.53991,113109,0
+IP.US,D,19810105,000000,3.56554,3.65504,3.56554,3.65504,362451,0
+IP.US,D,19810106,000000,3.65504,3.70593,3.61663,3.70593,766145,0
+IP.US,D,19810107,000000,3.62302,3.62302,3.52075,3.59089,1123592,0
+IP.US,D,19810108,000000,3.5846,3.5846,3.53323,3.55228,267463,0
+IP.US,D,19810109,000000,3.55228,3.57183,3.51417,3.55228,666777,0
+IP.US,D,19810112,000000,3.55228,3.63569,3.53323,3.53991,158102,0
+IP.US,D,19810113,000000,3.53991,3.53991,3.48833,3.5014,116858,0
+IP.US,D,19810114,000000,3.53323,3.60385,3.53323,3.56554,224970,0
+IP.US,D,19810115,000000,3.56554,3.56554,3.53991,3.55228,215600,0
+IP.US,D,19810116,000000,3.55228,3.5846,3.52075,3.53991,156231,0
+IP.US,D,19810119,000000,3.53991,3.57183,3.52075,3.53991,151854,0
+IP.US,D,19810120,000000,3.53991,3.55228,3.45641,3.48224,378699,0
+IP.US,D,19810121,000000,3.48224,3.53323,3.43058,3.43754,230594,0
+IP.US,D,19810122,000000,3.43754,3.48833,3.43754,3.48833,103738,0
+IP.US,D,19810123,000000,3.48833,3.51417,3.44993,3.48224,153105,0
+IP.US,D,19810126,000000,3.48224,3.5014,3.46928,3.5014,172475,0
+IP.US,D,19810127,000000,3.5014,3.5014,3.43058,3.45641,234344,0
+IP.US,D,19810128,000000,3.45641,3.48833,3.43754,3.43754,134358,0
+IP.US,D,19810129,000000,3.43754,3.48224,3.43754,3.43754,309953,0
+IP.US,D,19810130,000000,3.44993,3.53991,3.44993,3.5014,291204,0
+IP.US,D,19810202,000000,3.48833,3.48833,3.44993,3.48833,183725,0
+IP.US,D,19810203,000000,3.48833,3.52075,3.46928,3.5014,256837,0
+IP.US,D,19810204,000000,3.51417,3.57183,3.51417,3.55228,281832,0
+IP.US,D,19810205,000000,3.55228,3.68687,3.53991,3.68687,271837,0
+IP.US,D,19810206,000000,3.68687,3.69992,3.65504,3.65504,178090,0
+IP.US,D,19810209,000000,3.65504,3.67409,3.63569,3.64865,412443,0
+IP.US,D,19810210,000000,3.64865,3.64865,3.61663,3.62302,178090,0
+IP.US,D,19810211,000000,3.62302,3.64865,3.60385,3.63569,340575,0
+IP.US,D,19810212,000000,3.63569,3.63569,3.53323,3.55228,304331,0
+IP.US,D,19810213,000000,3.53991,3.53991,3.45641,3.48224,221215,0
+IP.US,D,19810217,000000,3.53323,3.53991,3.5014,3.53991,494302,0
+IP.US,D,19810218,000000,3.53991,3.57183,3.52075,3.53991,538677,0
+IP.US,D,19810219,000000,3.53323,3.53323,3.44374,3.44374,307456,0
+IP.US,D,19810220,000000,3.44374,3.5014,3.44374,3.5014,401816,0
+IP.US,D,19810223,000000,3.5077,3.64865,3.5077,3.62302,229343,0
+IP.US,D,19810224,000000,3.64865,3.79571,3.64865,3.79571,576171,0
+IP.US,D,19810225,000000,3.79571,3.83421,3.68029,3.83421,671785,0
+IP.US,D,19810226,000000,3.89817,3.98146,3.89817,3.96212,1567282,0
+IP.US,D,19810227,000000,3.96212,3.96212,3.87901,3.91093,1011107,0
+IP.US,D,19810302,000000,3.91093,3.91093,3.85976,3.87901,824257,0
+IP.US,D,19810303,000000,3.87901,3.89168,3.85976,3.86615,412443,0
+IP.US,D,19810304,000000,3.86615,3.91722,3.85976,3.89817,484929,0
+IP.US,D,19810305,000000,3.89817,3.96212,3.89168,3.91093,678657,0
+IP.US,D,19810306,000000,3.91093,3.94315,3.91093,3.94315,708642,0
+IP.US,D,19810309,000000,3.94315,4.03874,3.94315,4.0132,817382,0
+IP.US,D,19810310,000000,4.0456,4.07724,4.0456,4.05799,794265,0
+IP.US,D,19810311,000000,4.05799,4.09031,3.97479,3.99384,2099706,0
+IP.US,D,19810312,000000,4.0069,4.10927,4.0069,4.09031,368694,0
+IP.US,D,19810313,000000,4.12204,4.20544,4.12204,4.18618,864254,0
+IP.US,D,19810316,000000,4.19247,4.30151,4.19247,4.30151,810513,0
+IP.US,D,19810317,000000,4.30151,4.34001,4.25651,4.26957,1672267,0
+IP.US,D,19810318,000000,4.26957,4.28883,4.18618,4.28883,695527,0
+IP.US,D,19810319,000000,4.28883,4.30779,4.23727,4.23727,699276,0
+IP.US,D,19810320,000000,4.23727,4.25651,4.21821,4.21821,476807,0
+IP.US,D,19810323,000000,4.21821,4.22459,4.17312,4.20544,368694,0
+IP.US,D,19810324,000000,4.20544,4.23727,4.17312,4.18618,740518,0
+IP.US,D,19810325,000000,4.18618,4.34001,4.18618,4.30779,1726634,0
+IP.US,D,19810326,000000,4.30779,4.32066,4.21821,4.23727,362451,0
+IP.US,D,19810327,000000,4.21821,4.21821,4.17312,4.18618,289332,0
+IP.US,D,19810330,000000,4.18618,4.18618,4.10927,4.10927,121858,0
+IP.US,D,19810331,000000,4.17312,4.23727,4.17312,4.23727,378699,0
+IP.US,D,19810401,000000,4.23727,4.23727,4.19247,4.21821,384321,0
+IP.US,D,19810402,000000,4.21821,4.21821,4.17312,4.20544,254335,0
+IP.US,D,19810403,000000,4.18618,4.18618,4.07724,4.07724,274959,0
+IP.US,D,19810406,000000,4.07724,4.07724,3.98146,4.0456,946740,0
+IP.US,D,19810407,000000,4.03874,4.03874,3.97479,3.97479,288708,0
+IP.US,D,19810408,000000,3.97479,4.05799,3.97479,4.0456,307456,0
+IP.US,D,19810409,000000,4.05799,4.07086,4.05799,4.07086,216215,0
+IP.US,D,19810410,000000,4.07086,4.10927,4.07086,4.10927,244964,0
+IP.US,D,19810413,000000,4.09031,4.09031,4.02607,4.02607,336831,0
+IP.US,D,19810414,000000,4.02607,4.09031,3.98146,3.98146,414313,0
+IP.US,D,19810415,000000,3.99384,4.0456,3.99384,4.0456,358700,0
+IP.US,D,19810416,000000,4.0456,4.0964,4.0456,4.0964,374949,0
+IP.US,D,19810420,000000,4.0964,4.0964,4.02607,4.0456,378699,0
+IP.US,D,19810421,000000,4.0456,4.0456,4.0069,4.0132,541800,0
+IP.US,D,19810422,000000,4.0132,4.03874,3.99384,4.0069,303704,0
+IP.US,D,19810423,000000,4.0069,4.02607,3.99384,4.0069,163729,0
+IP.US,D,19810424,000000,4.0069,4.02607,4.0069,4.0132,235588,0
+IP.US,D,19810427,000000,4.0132,4.03874,3.99384,4.0069,330580,0
+IP.US,D,19810428,000000,4.0069,4.0132,3.96212,3.96212,179351,0
+IP.US,D,19810429,000000,3.96212,3.97479,3.86615,3.89817,297462,0
+IP.US,D,19810430,000000,3.89817,3.91093,3.84708,3.89168,929245,0
+IP.US,D,19810501,000000,3.89168,3.93009,3.89168,3.91093,129357,0
+IP.US,D,19810504,000000,3.87901,3.87901,3.82793,3.84708,303704,0
+IP.US,D,19810505,000000,3.83421,3.83421,3.78274,3.79571,1252326,0
+IP.US,D,19810506,000000,3.79571,3.82793,3.78274,3.79571,541170,0
+IP.US,D,19810507,000000,3.78274,3.78274,3.76369,3.76369,608667,0
+IP.US,D,19810508,000000,3.76369,3.79571,3.75081,3.76369,202473,0
+IP.US,D,19810511,000000,3.76369,3.79571,3.64865,3.65504,683029,0
+IP.US,D,19810512,000000,3.65504,3.7125,3.62302,3.7125,728647,0
+IP.US,D,19810513,000000,3.7125,3.73156,3.68687,3.69992,359951,0
+IP.US,D,19810514,000000,3.7125,3.8021,3.7125,3.8021,415572,0
+IP.US,D,19810515,000000,3.8021,3.89817,3.79571,3.89817,228719,0
+IP.US,D,19810518,000000,3.94953,3.94953,3.88539,3.93009,192474,0
+IP.US,D,19810519,000000,3.93009,3.94953,3.86615,3.87252,143101,0
+IP.US,D,19810520,000000,3.87252,3.89817,3.78922,3.83421,278713,0
+IP.US,D,19810521,000000,3.83421,3.85336,3.8021,3.83421,322451,0
+IP.US,D,19810522,000000,3.83421,3.87252,3.80867,3.87252,436188,0
+IP.US,D,19810526,000000,3.87252,3.94953,3.86615,3.94953,256837,0
+IP.US,D,19810527,000000,3.94953,4.0069,3.94315,3.99384,247461,0
+IP.US,D,19810528,000000,3.99384,4.03874,3.98146,4.02607,256214,0
+IP.US,D,19810529,000000,4.02607,4.03874,3.99384,3.99384,126229,0
+IP.US,D,19810601,000000,4.0069,4.07086,4.0069,4.02607,321834,0
+IP.US,D,19810602,000000,4.02607,4.05799,4.0132,4.02607,919244,0
+IP.US,D,19810603,000000,4.02607,4.0456,4.0132,4.0456,133106,0
+IP.US,D,19810604,000000,4.0456,4.0456,4.02607,4.03874,141855,0
+IP.US,D,19810605,000000,4.03874,4.10307,4.02607,4.10307,717400,0
+IP.US,D,19810608,000000,4.10307,4.10927,4.07086,4.10307,441811,0
+IP.US,D,19810609,000000,4.10307,4.10307,3.99384,4.0069,284961,0
+IP.US,D,19810610,000000,4.0069,4.03874,3.98146,3.99384,138107,0
+IP.US,D,19810611,000000,4.0132,4.14177,4.0132,4.14177,229963,0
+IP.US,D,19810612,000000,4.14177,4.19904,4.12204,4.12204,234967,0
+IP.US,D,19810615,000000,4.16693,4.21821,4.16693,4.18618,407441,0
+IP.US,D,19810616,000000,4.18618,4.21821,4.18618,4.19904,355573,0
+IP.US,D,19810617,000000,4.19904,4.20544,4.14177,4.15416,257466,0
+IP.US,D,19810618,000000,4.15416,4.19904,4.10307,4.13491,915496,0
+IP.US,D,19810619,000000,4.10927,4.10927,4.05799,4.07724,345575,0
+IP.US,D,19810622,000000,4.07724,4.12204,4.05799,4.10307,157478,0
+IP.US,D,19810623,000000,4.10307,4.20544,4.09031,4.20544,303079,0
+IP.US,D,19810624,000000,4.20544,4.23107,4.14177,4.14177,158102,0
+IP.US,D,19810625,000000,4.14177,4.18618,4.14177,4.15416,113109,0
+IP.US,D,19810626,000000,4.14177,4.14177,4.10307,4.10927,128110,0
+IP.US,D,19810629,000000,4.10927,4.10927,4.02607,4.03874,113109,0
+IP.US,D,19810630,000000,4.03874,4.0456,3.91093,3.91093,307456,0
+IP.US,D,19810701,000000,3.91093,3.91722,3.86615,3.91093,323711,0
+IP.US,D,19810702,000000,3.91093,3.96212,3.83421,3.83421,573044,0
+IP.US,D,19810706,000000,3.82124,3.82124,3.75759,3.78922,376820,0
+IP.US,D,19810707,000000,3.80867,3.85336,3.80867,3.8405,279337,0
+IP.US,D,19810708,000000,3.8405,3.87252,3.8405,3.8405,216215,0
+IP.US,D,19810709,000000,3.8405,3.86615,3.83421,3.8405,78742.8,0
+IP.US,D,19810710,000000,3.8405,3.85336,3.80867,3.82124,321207,0
+IP.US,D,19810713,000000,3.82124,3.83421,3.8021,3.80867,246216,0
+IP.US,D,19810714,000000,3.8021,3.8021,3.72537,3.72537,851759,0
+IP.US,D,19810715,000000,3.98146,4.12204,3.98146,4.12204,828010,0
+IP.US,D,19810716,000000,4.12204,4.18618,3.98146,4.18618,1397929,0
+IP.US,D,19810717,000000,4.18618,4.18618,4.10927,4.14177,446189,0
+IP.US,D,19810720,000000,4.03874,4.03874,3.93009,3.93009,762392,0
+IP.US,D,19810721,000000,3.93009,3.94315,3.82124,3.88539,1127970,0
+IP.US,D,19810722,000000,3.88539,3.93009,3.88539,3.88539,351198,0
+IP.US,D,19810723,000000,3.88539,3.94315,3.88539,3.94315,493060,0
+IP.US,D,19810724,000000,3.94315,4.10307,3.93009,4.09031,349327,0
+IP.US,D,19810727,000000,4.09031,4.16693,4.09031,4.12204,470558,0
+IP.US,D,19810728,000000,4.12204,4.13491,4.03874,4.05799,688028,0
+IP.US,D,19810729,000000,4.05799,4.05799,3.99384,3.99384,113109,0
+IP.US,D,19810730,000000,3.99384,4.0132,3.93009,4.0132,1303567,0
+IP.US,D,19810731,000000,4.02607,4.07724,4.02607,4.07086,293086,0
+IP.US,D,19810803,000000,4.07086,4.09031,4.0132,4.02607,328078,0
+IP.US,D,19810804,000000,4.0132,4.0132,3.96212,3.97479,322451,0
+IP.US,D,19810805,000000,3.97479,3.99384,3.94315,3.98146,148733,0
+IP.US,D,19810806,000000,3.98146,4.05799,3.97479,4.05799,406194,0
+IP.US,D,19810807,000000,4.05799,4.10927,4.05799,4.10927,292460,0
+IP.US,D,19810810,000000,4.10927,4.13491,4.05799,4.07724,473685,0
+IP.US,D,19810811,000000,4.07724,4.07724,4.0069,4.07086,453688,0
+IP.US,D,19810812,000000,4.07086,4.10927,4.07086,4.07724,578042,0
+IP.US,D,19810813,000000,4.07724,4.10927,4.05799,4.09031,404943,0
+IP.US,D,19810814,000000,4.09031,4.10927,4.02607,4.05799,576171,0
+IP.US,D,19810817,000000,4.07724,4.07724,3.98805,3.98805,330580,0
+IP.US,D,19810818,000000,3.98805,4.0132,3.93648,3.95583,403068,0
+IP.US,D,19810819,000000,3.95583,4.01997,3.94953,4.00052,319331,0
+IP.US,D,19810820,000000,4.00052,4.09031,3.98805,4.0456,868631,0
+IP.US,D,19810821,000000,4.0456,4.06476,4.01997,4.0456,180603,0
+IP.US,D,19810824,000000,4.0456,4.0456,3.95583,3.95583,561798,0
+IP.US,D,19810825,000000,3.95583,3.98146,3.93648,3.98146,740518,0
+IP.US,D,19810826,000000,3.98146,4.0132,3.90455,3.90455,1131086,0
+IP.US,D,19810827,000000,3.89168,3.89168,3.80867,3.84708,476184,0
+IP.US,D,19810828,000000,3.84708,3.85976,3.80867,3.82793,726773,0
+IP.US,D,19810831,000000,3.82793,3.87901,3.75081,3.75081,442438,0
+IP.US,D,19810901,000000,3.75081,3.77664,3.71869,3.73156,563048,0
+IP.US,D,19810902,000000,3.73156,3.77664,3.71869,3.73156,186841,0
+IP.US,D,19810903,000000,3.73156,3.73156,3.65504,3.67409,288086,0
+IP.US,D,19810904,000000,3.67409,3.67409,3.59089,3.65504,379943,0
+IP.US,D,19810908,000000,3.65504,3.66771,3.61005,3.66771,307456,0
+IP.US,D,19810909,000000,3.66771,3.74442,3.65504,3.71869,209973,0
+IP.US,D,19810910,000000,3.71869,3.80867,3.69992,3.79571,736769,0
+IP.US,D,19810911,000000,3.79571,3.81516,3.77664,3.81516,392441,0
+IP.US,D,19810914,000000,3.79571,3.79571,3.70593,3.70593,535553,0
+IP.US,D,19810915,000000,3.69992,3.69992,3.63569,3.64207,384948,0
+IP.US,D,19810916,000000,3.61005,3.61005,3.57183,3.61005,463685,0
+IP.US,D,19810917,000000,3.61005,3.63569,3.46319,3.46319,399941,0
+IP.US,D,19810918,000000,3.46319,3.53323,3.44993,3.52695,229963,0
+IP.US,D,19810921,000000,3.52695,3.53323,3.48224,3.5014,365575,0
+IP.US,D,19810922,000000,3.5014,3.546,3.49492,3.5014,1300447,0
+IP.US,D,19810923,000000,3.5014,3.5014,3.41809,3.43754,483053,0
+IP.US,D,19810924,000000,3.43754,3.49492,3.43058,3.43754,893626,0
+IP.US,D,19810925,000000,3.41809,3.41809,3.30926,3.34119,362451,0
+IP.US,D,19810928,000000,3.34119,3.3734,3.24512,3.3734,698656,0
+IP.US,D,19810929,000000,3.3734,3.46319,3.3734,3.43058,266839,0
+IP.US,D,19810930,000000,3.43058,3.44993,3.35385,3.43058,331826,0
+IP.US,D,19811001,000000,3.43058,3.46319,3.38597,3.43754,191218,0
+IP.US,D,19811002,000000,3.44993,3.48224,3.44993,3.46319,492433,0
+IP.US,D,19811005,000000,3.46319,3.5014,3.46319,3.46928,468683,0
+IP.US,D,19811006,000000,3.48224,3.546,3.48224,3.49492,332455,0
+IP.US,D,19811007,000000,3.49492,3.51417,3.46928,3.5014,454934,0
+IP.US,D,19811008,000000,3.5014,3.57183,3.46928,3.546,370573,0
+IP.US,D,19811009,000000,3.52695,3.52695,3.46319,3.46319,138730,0
+IP.US,D,19811012,000000,3.46319,3.46928,3.43754,3.46319,63116.6,0
+IP.US,D,19811013,000000,3.46319,3.48224,3.41809,3.44993,137482,0
+IP.US,D,19811014,000000,3.43754,3.43754,3.38597,3.40533,108110,0
+IP.US,D,19811015,000000,3.40533,3.41809,3.36054,3.39226,106234,0
+IP.US,D,19811016,000000,3.39226,3.40533,3.3734,3.39226,224345,0
+IP.US,D,19811019,000000,3.3734,3.3734,3.32841,3.35385,219343,0
+IP.US,D,19811020,000000,3.35385,3.39226,3.32212,3.32841,345575,0
+IP.US,D,19811021,000000,3.32841,3.36054,3.30926,3.32841,1044229,0
+IP.US,D,19811022,000000,3.32212,3.32212,3.29659,3.32212,119983,0
+IP.US,D,19811023,000000,3.29659,3.29659,3.21938,3.24512,332455,0
+IP.US,D,19811026,000000,3.24512,3.26427,3.23254,3.25827,332455,0
+IP.US,D,19811027,000000,3.25827,3.32841,3.24512,3.29659,353701,0
+IP.US,D,19811028,000000,3.29659,3.29659,3.25827,3.25827,303704,0
+IP.US,D,19811029,000000,3.25827,3.26427,3.23254,3.25827,252463,0
+IP.US,D,19811030,000000,3.25827,3.32212,3.21309,3.32212,658033,0
+IP.US,D,19811102,000000,3.3734,3.43058,3.3734,3.43058,388071,0
+IP.US,D,19811103,000000,3.43058,3.48224,3.41809,3.48224,421196,0
+IP.US,D,19811104,000000,3.48224,3.52695,3.48224,3.51417,629915,0
+IP.US,D,19811105,000000,3.51417,3.55916,3.5014,3.5014,412443,0
+IP.US,D,19811106,000000,3.46928,3.46928,3.43058,3.46319,158727,0
+IP.US,D,19811109,000000,3.46319,3.46319,3.41809,3.43754,197469,0
+IP.US,D,19811110,000000,3.46319,3.61005,3.46319,3.55916,301208,0
+IP.US,D,19811111,000000,3.55916,3.57821,3.546,3.57183,451189,0
+IP.US,D,19811112,000000,3.57183,3.59089,3.53323,3.55916,179975,0
+IP.US,D,19811113,000000,3.55916,3.55916,3.5014,3.5014,138730,0
+IP.US,D,19811116,000000,3.52075,3.52075,3.42439,3.43754,113729,0
+IP.US,D,19811117,000000,3.43754,3.44374,3.3796,3.42439,278086,0
+IP.US,D,19811118,000000,3.42439,3.48833,3.41171,3.48224,193093,0
+IP.US,D,19811119,000000,3.48224,3.51417,3.44374,3.5014,160603,0
+IP.US,D,19811120,000000,3.5014,3.5014,3.48224,3.48833,241213,0
+IP.US,D,19811123,000000,3.48833,3.48833,3.45641,3.48224,134358,0
+IP.US,D,19811124,000000,3.48224,3.53323,3.46928,3.52075,404943,0
+IP.US,D,19811125,000000,3.53323,3.59089,3.53323,3.546,547422,0
+IP.US,D,19811127,000000,3.546,3.59089,3.53323,3.57821,324337,0
+IP.US,D,19811130,000000,3.57821,3.63569,3.56554,3.62302,873623,0
+IP.US,D,19811201,000000,3.62302,3.64207,3.57821,3.59089,518678,0
+IP.US,D,19811202,000000,3.59089,3.61005,3.55916,3.56554,525551,0
+IP.US,D,19811203,000000,3.56554,3.66771,3.56554,3.63569,723649,0
+IP.US,D,19811204,000000,3.64207,3.69992,3.64207,3.66771,666158,0
+IP.US,D,19811207,000000,3.66771,3.68687,3.59747,3.59747,1029852,0
+IP.US,D,19811208,000000,3.59747,3.64207,3.59089,3.61005,148733,0
+IP.US,D,19811209,000000,3.61005,3.65504,3.61005,3.65504,166224,0
+IP.US,D,19811210,000000,3.65504,3.66771,3.63569,3.64207,124985,0
+IP.US,D,19811211,000000,3.64207,3.71869,3.63569,3.66771,817382,0
+IP.US,D,19811214,000000,3.64207,3.64207,3.59747,3.59747,342454,0
+IP.US,D,19811215,000000,3.59747,3.63569,3.57821,3.62302,303704,0
+IP.US,D,19811216,000000,3.62302,3.62302,3.56554,3.61005,428692,0
+IP.US,D,19811217,000000,3.546,3.546,3.48224,3.5014,1031107,0
+IP.US,D,19811218,000000,3.5014,3.5014,3.48224,3.48833,533051,0
+IP.US,D,19811221,000000,3.48224,3.48224,3.45641,3.48224,231841,0
+IP.US,D,19811222,000000,3.48224,3.51417,3.45641,3.51417,447438,0
+IP.US,D,19811223,000000,3.51417,3.51417,3.48833,3.5014,472434,0
+IP.US,D,19811224,000000,3.5014,3.5014,3.48224,3.5014,168724,0
+IP.US,D,19811228,000000,3.5014,3.5014,3.46928,3.46928,182478,0
+IP.US,D,19811229,000000,3.46928,3.48833,3.44374,3.44374,364321,0
+IP.US,D,19811230,000000,3.44374,3.46928,3.43754,3.44374,164353,0
+IP.US,D,19811231,000000,3.44374,3.46928,3.43754,3.43754,280587,0
+IP.US,D,19820104,000000,3.45641,3.46928,3.43754,3.44374,284335,0
+IP.US,D,19820105,000000,3.42439,3.44374,3.40533,3.42439,368073,0
+IP.US,D,19820106,000000,3.39226,3.40533,3.3796,3.39226,270585,0
+IP.US,D,19820107,000000,3.36712,3.39226,3.33471,3.36054,498056,0
+IP.US,D,19820108,000000,3.33471,3.36054,3.30287,3.31564,184348,0
+IP.US,D,19820111,000000,3.25178,3.31564,3.18126,3.18126,1146716,0
+IP.US,D,19820112,000000,3.1621,3.19403,3.12988,3.17488,453688,0
+IP.US,D,19820113,000000,3.1621,3.19403,3.11741,3.12988,397446,0
+IP.US,D,19820114,000000,3.13647,3.14914,3.12988,3.13647,124985,0
+IP.US,D,19820115,000000,3.17488,3.18126,3.14914,3.18126,692401,0
+IP.US,D,19820118,000000,3.1621,3.18126,3.13647,3.1621,439315,0
+IP.US,D,19820119,000000,3.20671,3.23892,3.1621,3.18126,428067,0
+IP.US,D,19820120,000000,3.18126,3.19403,3.1621,3.1621,606165,0
+IP.US,D,19820121,000000,3.20671,3.23892,3.1621,3.1621,653039,0
+IP.US,D,19820122,000000,3.14914,3.18126,3.11741,3.12988,164980,0
+IP.US,D,19820125,000000,3.11741,3.12988,3.10445,3.10445,109980,0
+IP.US,D,19820126,000000,3.14914,3.17488,3.11741,3.1621,284961,0
+IP.US,D,19820127,000000,3.19403,3.21309,3.1621,3.20671,143731,0
+IP.US,D,19820128,000000,3.25827,3.30287,3.20671,3.29,424310,0
+IP.US,D,19820129,000000,3.36054,3.40533,3.31564,3.36054,433066,0
+IP.US,D,19820201,000000,3.29,3.34758,3.23892,3.25178,708028,0
+IP.US,D,19820202,000000,3.23892,3.27095,3.19403,3.20671,169975,0
+IP.US,D,19820203,000000,3.17488,3.22605,3.10445,3.11741,398694,0
+IP.US,D,19820204,000000,3.10445,3.12988,3.0851,3.12988,1491671,0
+IP.US,D,19820205,000000,3.17488,3.20671,3.12988,3.1621,440562,0
+IP.US,D,19820208,000000,3.10445,3.13647,3.05955,3.05955,862378,0
+IP.US,D,19820209,000000,3.07242,3.10445,3.02762,3.0851,608667,0
+IP.US,D,19820210,000000,3.11741,3.14914,3.07242,3.12988,616165,0
+IP.US,D,19820211,000000,3.1235,3.1621,3.09167,3.09167,325577,0
+IP.US,D,19820212,000000,3.09167,3.10445,3.07242,3.07889,341831,0
+IP.US,D,19820216,000000,3.03371,3.05955,3.01466,3.04697,1687887,0
+IP.US,D,19820217,000000,3.01466,3.04697,2.96996,2.98312,1494167,0
+IP.US,D,19820218,000000,2.98931,3.01466,2.96996,2.98312,499306,0
+IP.US,D,19820219,000000,2.98931,3.00209,2.96996,2.98312,994234,0
+IP.US,D,19820222,000000,3.03371,3.07889,2.98312,2.98312,489302,0
+IP.US,D,19820223,000000,3.02762,3.07242,2.96996,3.04697,778636,0
+IP.US,D,19820224,000000,3.1235,3.18126,3.07242,3.16859,1636643,0
+IP.US,D,19820225,000000,3.21309,3.25827,3.16859,3.19403,581169,0
+IP.US,D,19820226,000000,3.18126,3.19403,3.1621,3.16859,291838,0
+IP.US,D,19820301,000000,3.19403,3.21309,3.16859,3.20671,1238576,0
+IP.US,D,19820302,000000,3.23892,3.27095,3.20671,3.25178,736769,0
+IP.US,D,19820303,000000,3.21309,3.23892,3.18126,3.20671,1107346,0
+IP.US,D,19820304,000000,3.16859,3.20671,3.1235,3.13647,911746,0
+IP.US,D,19820305,000000,3.10445,3.1235,3.07889,3.07889,509303,0
+IP.US,D,19820308,000000,3.10445,3.13647,3.05955,3.05955,409944,0
+IP.US,D,19820309,000000,3.01466,3.07889,2.94452,3.03371,954240,0
+IP.US,D,19820310,000000,3.07242,3.10445,3.03371,3.04697,536801,0
+IP.US,D,19820311,000000,3.05955,3.09167,3.01466,3.07242,446817,0
+IP.US,D,19820312,000000,3.01466,3.05955,2.96996,2.98312,1047355,0
+IP.US,D,19820315,000000,2.98312,2.98931,2.95709,2.98312,1009234,0
+IP.US,D,19820316,000000,3.02762,3.03371,3.00209,3.01466,391817,0
+IP.US,D,19820317,000000,2.98931,3.02762,2.95709,2.96996,404320,0
+IP.US,D,19820318,000000,2.98312,3.00209,2.95709,2.98931,507432,0
+IP.US,D,19820319,000000,2.98931,3.01466,2.98312,3.00209,838630,0
+IP.US,D,19820322,000000,3.01466,3.03371,2.98312,3.01466,2346543,0
+IP.US,D,19820323,000000,3.00209,3.03371,2.96996,3.01466,1069221,0
+IP.US,D,19820324,000000,3.09167,3.18126,2.98931,3.00209,839262,0
+IP.US,D,19820325,000000,3.00209,3.02762,2.98312,2.98931,755523,0
+IP.US,D,19820326,000000,2.98931,3.01466,2.96996,2.98931,682404,0
+IP.US,D,19820329,000000,2.96996,2.98312,2.94452,2.95709,757397,0
+IP.US,D,19820330,000000,2.94452,2.95709,2.92517,2.94452,639909,0
+IP.US,D,19820331,000000,2.94452,2.95709,2.93804,2.93804,922996,0
+IP.US,D,19820401,000000,3.00209,3.05955,2.94452,3.03371,703653,0
+IP.US,D,19820402,000000,3.10445,3.13647,3.05955,3.13647,1473544,0
+IP.US,D,19820405,000000,3.10445,3.13647,3.05955,3.1235,542422,0
+IP.US,D,19820406,000000,3.11741,3.14914,3.07889,3.14914,84986.9,0
+IP.US,D,19820407,000000,3.16859,3.21309,3.1235,3.16859,341203,0
+IP.US,D,19820408,000000,3.23892,3.29659,3.18126,3.25827,643031,0
+IP.US,D,19820412,000000,3.30287,3.36054,3.25178,3.34758,1201710,0
+IP.US,D,19820413,000000,3.34758,3.3796,3.30287,3.3796,1354185,0
+IP.US,D,19820414,000000,3.33471,3.3734,3.30287,3.30287,694899,0
+IP.US,D,19820415,000000,3.20671,3.25827,3.14914,3.16859,509931,0
+IP.US,D,19820416,000000,3.16859,3.21309,3.1235,3.20671,1175460,0
+IP.US,D,19820419,000000,3.27095,3.32841,3.20671,3.31564,562422,0
+IP.US,D,19820420,000000,3.27095,3.29659,3.25178,3.25178,310582,0
+IP.US,D,19820421,000000,3.21309,3.22605,3.19403,3.21309,801758,0
+IP.US,D,19820422,000000,3.27095,3.32841,3.20671,3.32841,292460,0
+IP.US,D,19820423,000000,3.32841,3.34758,3.30287,3.32841,479311,0
+IP.US,D,19820426,000000,3.32841,3.3734,3.28343,3.34758,436188,0
+IP.US,D,19820427,000000,3.32841,3.36054,3.29659,3.31564,974240,0
+IP.US,D,19820428,000000,3.30287,3.32841,3.27095,3.28343,926748,0
+IP.US,D,19820429,000000,3.20671,3.25827,3.14914,3.1621,803635,0
+IP.US,D,19820430,000000,3.19403,3.21309,3.1621,3.20671,581169,0
+IP.US,D,19820503,000000,3.22605,3.25827,3.19403,3.25827,547422,0
+IP.US,D,19820504,000000,3.30287,3.34758,3.25178,3.32841,464932,0
+IP.US,D,19820505,000000,3.29659,3.32841,3.25178,3.27095,249960,0
+IP.US,D,19820506,000000,3.33471,3.34758,3.31564,3.34758,941117,0
+IP.US,D,19820507,000000,3.3734,3.41809,3.32841,3.41809,955494,0
+IP.US,D,19820510,000000,3.34758,3.3734,3.32841,3.32841,169975,0
+IP.US,D,19820511,000000,3.36054,3.39226,3.32841,3.3796,402446,0
+IP.US,D,19820512,000000,3.41809,3.44993,3.3796,3.40533,803635,0
+IP.US,D,19820513,000000,3.39226,3.41809,3.3734,3.39226,719276,0
+IP.US,D,19820514,000000,3.33471,3.39226,3.28343,3.28343,835506,0
+IP.US,D,19820517,000000,3.25827,3.30287,3.21309,3.21309,374949,0
+IP.US,D,19820518,000000,3.17488,3.21309,3.14266,3.18774,538677,0
+IP.US,D,19820519,000000,3.20042,3.22605,3.16859,3.16859,348076,0
+IP.US,D,19820520,000000,3.17488,3.20042,3.15553,3.15553,362451,0
+IP.US,D,19820521,000000,3.17488,3.20042,3.15553,3.16859,1009859,0
+IP.US,D,19820524,000000,3.18774,3.20042,3.16859,3.17488,513673,0
+IP.US,D,19820525,000000,3.20042,3.22605,3.17488,3.17488,248716,0
+IP.US,D,19820526,000000,3.17488,3.18774,3.15553,3.16859,534926,0
+IP.US,D,19820527,000000,3.16859,3.18774,3.14266,3.17488,627410,0
+IP.US,D,19820528,000000,3.18774,3.20042,3.16859,3.17488,534926,0
+IP.US,D,19820601,000000,3.17488,3.20042,3.15553,3.15553,374321,0
+IP.US,D,19820602,000000,3.17488,3.18774,3.16859,3.18774,761768,0
+IP.US,D,19820603,000000,3.20042,3.22605,3.17488,3.21309,273084,0
+IP.US,D,19820604,000000,3.20042,3.21309,3.17488,3.17488,386195,0
+IP.US,D,19820607,000000,3.18774,3.21309,3.16859,3.18774,359951,0
+IP.US,D,19820608,000000,3.21309,3.22605,3.18774,3.20042,342454,0
+IP.US,D,19820609,000000,3.12988,3.17488,3.0851,3.14266,1390431,0
+IP.US,D,19820610,000000,3.09835,3.1235,3.07889,3.11073,584286,0
+IP.US,D,19820611,000000,3.15553,3.16859,3.12988,3.14266,594914,0
+IP.US,D,19820614,000000,3.1235,3.12988,3.09835,3.11073,464308,0
+IP.US,D,19820615,000000,3.0851,3.1235,3.0403,3.1235,579919,0
+IP.US,D,19820616,000000,3.12988,3.15553,3.11073,3.12988,366196,0
+IP.US,D,19820617,000000,3.14266,3.15553,3.1235,3.15553,128110,0
+IP.US,D,19820618,000000,3.14266,3.16859,3.1235,3.16859,733646,0
+IP.US,D,19820621,000000,3.18774,3.22605,3.15553,3.18774,133106,0
+IP.US,D,19820622,000000,3.22605,3.25827,3.18774,3.25827,274959,0
+IP.US,D,19820623,000000,3.27095,3.29,3.24512,3.27724,480557,0
+IP.US,D,19820624,000000,3.30287,3.32841,3.27724,3.31564,349327,0
+IP.US,D,19820625,000000,3.24512,3.27724,3.21309,3.22605,436188,0
+IP.US,D,19820628,000000,3.23254,3.25827,3.20042,3.25827,600542,0
+IP.US,D,19820629,000000,3.27724,3.31564,3.24512,3.29,528681,0
+IP.US,D,19820630,000000,3.34758,3.3734,3.32841,3.34758,736145,0
+IP.US,D,19820701,000000,3.33471,3.36054,3.31564,3.32841,531798,0
+IP.US,D,19820702,000000,3.31564,3.32841,3.30287,3.31564,188099,0
+IP.US,D,19820706,000000,3.33471,3.34758,3.31564,3.34758,370573,0
+IP.US,D,19820707,000000,3.3734,3.40533,3.33471,3.36054,1636643,0
+IP.US,D,19820708,000000,3.31564,3.3734,3.25827,3.3734,1133591,0
+IP.US,D,19820709,000000,3.3796,3.40533,3.34758,3.40533,1510417,0
+IP.US,D,19820712,000000,3.3796,3.40533,3.34758,3.3734,867382,0
+IP.US,D,19820713,000000,3.41809,3.44993,3.40533,3.42439,671785,0
+IP.US,D,19820714,000000,3.36054,3.40533,3.34758,3.3734,867382,0
+IP.US,D,19820715,000000,3.34758,3.3796,3.30287,3.31564,1079223,0
+IP.US,D,19820716,000000,3.27095,3.30287,3.23254,3.24512,853003,0
+IP.US,D,19820719,000000,3.27095,3.27724,3.24512,3.25827,513048,0
+IP.US,D,19820720,000000,3.33471,3.39226,3.27095,3.39226,704276,0
+IP.US,D,19820721,000000,3.47557,3.52695,3.41809,3.44993,1041104,0
+IP.US,D,19820722,000000,3.43754,3.47557,3.40533,3.47557,2102204,0
+IP.US,D,19820723,000000,3.42439,3.46319,3.39226,3.42439,176850,0
+IP.US,D,19820726,000000,3.34758,3.40533,3.29,3.31564,974867,0
+IP.US,D,19820727,000000,3.31564,3.32841,3.29,3.30287,927371,0
+IP.US,D,19820728,000000,3.23254,3.31564,3.18774,3.20042,631158,0
+IP.US,D,19820729,000000,3.20042,3.22605,3.16859,3.22605,1034228,0
+IP.US,D,19820730,000000,3.20042,3.23254,3.16859,3.16859,344327,0
+IP.US,D,19820802,000000,3.24512,3.27724,3.21309,3.27724,547422,0
+IP.US,D,19820803,000000,3.34758,3.3796,3.31564,3.31564,937992,0
+IP.US,D,19820804,000000,3.24512,3.29,3.20042,3.22605,734901,0
+IP.US,D,19820805,000000,3.20042,3.23254,3.15553,3.23254,1382932,0
+IP.US,D,19820806,000000,3.22605,3.25827,3.17488,3.17488,734901,0
+IP.US,D,19820809,000000,3.18774,3.23254,3.14266,3.23254,653660,0
+IP.US,D,19820810,000000,3.27095,3.30287,3.23254,3.27095,366196,0
+IP.US,D,19820811,000000,3.30287,3.32841,3.27095,3.30287,448689,0
+IP.US,D,19820812,000000,3.33471,3.36054,3.31564,3.31564,373705,0
+IP.US,D,19820813,000000,3.33471,3.3734,3.29,3.3734,429314,0
+IP.US,D,19820816,000000,3.42439,3.46928,3.36712,3.36712,981741,0
+IP.US,D,19820817,000000,3.43754,3.48224,3.39226,3.48224,1286693,0
+IP.US,D,19820818,000000,3.59747,3.64865,3.55228,3.55228,3755727,0
+IP.US,D,19820819,000000,3.61005,3.64865,3.56554,3.59747,2675249,0
+IP.US,D,19820820,000000,3.75081,3.87901,3.61005,3.86615,2454033,0
+IP.US,D,19820823,000000,3.88539,3.98146,3.79571,3.9686,2863974,0
+IP.US,D,19820824,000000,3.89817,3.94315,3.8405,3.86615,1656022,0
+IP.US,D,19820825,000000,3.91093,3.94315,3.86615,3.91093,1837865,0
+IP.US,D,19820826,000000,3.93648,4.00052,3.86615,3.88539,3031453,0
+IP.US,D,19820827,000000,3.82793,3.87901,3.78274,3.82124,1809749,0
+IP.US,D,19820830,000000,3.80867,3.86615,3.73805,3.86615,766767,0
+IP.US,D,19820831,000000,3.85336,3.88539,3.82124,3.8405,2187821,0
+IP.US,D,19820901,000000,3.85336,3.87901,3.82124,3.87901,372444,0
+IP.US,D,19820902,000000,3.88539,3.91093,3.85336,3.88539,1237326,0
+IP.US,D,19820903,000000,4.0132,4.10927,3.92351,4.05799,1446669,0
+IP.US,D,19820907,000000,4.03874,4.08372,3.99384,4.0132,1167335,0
+IP.US,D,19820908,000000,3.99384,4.0132,3.9686,3.99384,847382,0
+IP.US,D,19820909,000000,3.9686,3.99384,3.93648,3.95583,937992,0
+IP.US,D,19820910,000000,3.93648,3.95583,3.91093,3.92351,328078,0
+IP.US,D,19820913,000000,3.89817,3.93648,3.85336,3.89817,1049226,0
+IP.US,D,19820914,000000,3.88539,3.93648,3.82793,3.82793,815508,0
+IP.US,D,19820915,000000,3.91093,4.00052,3.80867,3.95583,1494167,0
+IP.US,D,19820916,000000,3.98146,4.00052,3.94315,3.95583,678027,0
+IP.US,D,19820917,000000,3.95583,4.00052,3.89817,3.92351,859876,0
+IP.US,D,19820920,000000,3.86615,3.92351,3.79571,3.82793,1236701,0
+IP.US,D,19820921,000000,3.82793,3.89817,3.76369,3.89817,1693514,0
+IP.US,D,19820922,000000,3.89817,3.99384,3.80867,3.80867,1549160,0
+IP.US,D,19820923,000000,3.82793,3.86615,3.78274,3.82124,1131086,0
+IP.US,D,19820924,000000,3.77045,3.79571,3.73805,3.76369,657409,0
+IP.US,D,19820927,000000,3.73805,3.76369,3.70593,3.70593,329950,0
+IP.US,D,19820928,000000,3.73805,3.76369,3.7125,3.7125,808639,0
+IP.US,D,19820929,000000,3.69364,3.75081,3.63569,3.66771,1724137,0
+IP.US,D,19820930,000000,3.64865,3.69364,3.59747,3.59747,1375436,0
+IP.US,D,19821001,000000,3.63569,3.69364,3.57821,3.64865,1144219,0
+IP.US,D,19821004,000000,3.64865,3.65504,3.62302,3.64865,641782,0
+IP.US,D,19821005,000000,3.66771,3.7125,3.62302,3.68029,1515414,0
+IP.US,D,19821006,000000,3.80867,3.91093,3.69364,3.88539,1792875,0
+IP.US,D,19821007,000000,3.99384,4.02607,3.95583,3.9686,2321549,0
+IP.US,D,19821008,000000,4.00052,4.05799,3.94315,4.0132,1509790,0
+IP.US,D,19821011,000000,4.12852,4.23107,4.0132,4.17312,1838495,0
+IP.US,D,19821012,000000,4.19904,4.24374,4.17312,4.21172,1324189,0
+IP.US,D,19821013,000000,4.15416,4.18618,4.11546,4.16693,2829604,0
+IP.US,D,19821014,000000,4.16693,4.19904,4.12852,4.15416,704902,0
+IP.US,D,19821015,000000,4.11546,4.14177,4.08372,4.0964,804890,0
+IP.US,D,19821018,000000,4.0964,4.16693,4.08372,4.16693,1532286,0
+IP.US,D,19821019,000000,4.25651,4.32685,4.17312,4.17312,1072980,0
+IP.US,D,19821020,000000,4.28883,4.35907,4.21172,4.35907,1085470,0
+IP.US,D,19821021,000000,4.51251,4.53176,4.47439,4.51919,2330300,0
+IP.US,D,19821022,000000,4.55769,4.61496,4.48697,4.48697,1102970,0
+IP.US,D,19821025,000000,4.31418,4.38461,4.24374,4.25651,715527,0
+IP.US,D,19821026,000000,4.22459,4.3463,4.08372,4.26957,1250453,0
+IP.US,D,19821027,000000,4.35907,4.40396,4.30151,4.35907,681779,0
+IP.US,D,19821028,000000,4.3463,4.39758,4.28883,4.30151,584286,0
+IP.US,D,19821029,000000,4.31418,4.3463,4.28225,4.28883,740518,0
+IP.US,D,19821101,000000,4.35907,4.45524,4.25651,4.45524,441811,0
+IP.US,D,19821102,000000,4.49974,4.57017,4.42969,4.46171,578668,0
+IP.US,D,19821103,000000,4.58972,4.74306,4.44198,4.69817,1969096,0
+IP.US,D,19821104,000000,4.70465,4.76212,4.64709,4.66005,1171709,0
+IP.US,D,19821105,000000,4.62802,4.64709,4.60191,4.62802,477432,0
+IP.US,D,19821108,000000,4.55769,4.60191,4.49974,4.51251,538677,0
+IP.US,D,19821109,000000,4.47439,4.51919,4.42969,4.51919,1262321,0
+IP.US,D,19821110,000000,4.51251,4.61496,4.39758,4.40396,1562909,0
+IP.US,D,19821111,000000,4.40396,4.45524,4.35907,4.41663,1069848,0
+IP.US,D,19821112,000000,4.39758,4.42969,4.35907,4.35907,1020483,0
+IP.US,D,19821115,000000,4.30151,4.35907,4.23107,4.23107,491182,0
+IP.US,D,19821116,000000,4.13491,4.21821,4.0456,4.19247,1036103,0
+IP.US,D,19821117,000000,4.23107,4.26319,4.19247,4.25033,271837,0
+IP.US,D,19821118,000000,4.28883,4.35907,4.20544,4.30151,349952,0
+IP.US,D,19821119,000000,4.30151,4.33353,4.26319,4.26319,308078,0
+IP.US,D,19821122,000000,4.14767,4.27586,4.01997,4.01997,1501039,0
+IP.US,D,19821123,000000,4.10307,4.18618,4.01997,4.07724,1237958,0
+IP.US,D,19821124,000000,4.13491,4.18618,4.07724,4.13491,671158,0
+IP.US,D,19821126,000000,4.23107,4.26319,4.18618,4.26319,148099,0
+IP.US,D,19821129,000000,4.25033,4.27586,4.23107,4.26319,588042,0
+IP.US,D,19821130,000000,4.26319,4.3463,4.17312,4.3463,853003,0
+IP.US,D,19821201,000000,4.37203,4.41663,4.32066,4.32066,1871615,0
+IP.US,D,19821202,000000,4.37203,4.41663,4.32066,4.37203,1283572,0
+IP.US,D,19821203,000000,4.35907,4.3909,4.31418,4.33353,258712,0
+IP.US,D,19821206,000000,4.31418,4.3463,4.26319,4.32066,723649,0
+IP.US,D,19821207,000000,4.30151,4.32066,4.26319,4.28883,1690387,0
+IP.US,D,19821208,000000,4.31418,4.3463,4.27586,4.27586,1219827,0
+IP.US,D,19821209,000000,4.23107,4.28883,4.17312,4.23107,873005,0
+IP.US,D,19821210,000000,4.19247,4.25033,4.12204,4.13491,2408412,0
+IP.US,D,19821213,000000,4.17312,4.20544,4.13491,4.18618,889252,0
+IP.US,D,19821214,000000,4.18618,4.26319,4.09031,4.09031,899249,0
+IP.US,D,19821215,000000,3.97479,4.0456,3.90455,3.94953,2340923,0
+IP.US,D,19821216,000000,3.93648,3.97479,3.89168,3.91722,1176710,0
+IP.US,D,19821217,000000,3.99384,4.0517,3.93648,4.0517,914870,0
+IP.US,D,19821220,000000,4.06476,4.10307,4.01997,4.06476,188099,0
+IP.US,D,19821221,000000,4.14767,4.25033,4.0456,4.06476,486180,0
+IP.US,D,19821222,000000,4.19247,4.25033,4.12204,4.13491,369948,0
+IP.US,D,19821223,000000,4.20544,4.26319,4.14767,4.25033,456809,0
+IP.US,D,19821227,000000,4.38461,4.46171,4.28883,4.3909,598038,0
+IP.US,D,19821228,000000,4.51919,4.58314,4.46171,4.51251,1321066,0
+IP.US,D,19821229,000000,4.51251,4.54454,4.47439,4.51251,576171,0
+IP.US,D,19821230,000000,4.51919,4.55769,4.48697,4.49974,336200,0
+IP.US,D,19821231,000000,4.53176,4.54454,4.51251,4.51919,272465,0
+IP.US,D,19830103,000000,4.46171,4.57017,4.35907,4.3909,701775,0
+IP.US,D,19830104,000000,4.35907,4.41663,4.30151,4.40396,899249,0
+IP.US,D,19830105,000000,4.38461,4.41663,4.3463,4.37203,1192960,0
+IP.US,D,19830106,000000,4.51919,4.64061,4.3909,4.61496,1543536,0
+IP.US,D,19830107,000000,4.67273,4.71752,4.62802,4.71752,2164072,0
+IP.US,D,19830110,000000,4.78127,4.85838,4.69817,4.8135,1146093,0
+IP.US,D,19830111,000000,4.82646,4.88393,4.76889,4.8135,1577903,0
+IP.US,D,19830112,000000,4.85181,4.91633,4.78127,4.83913,2504648,0
+IP.US,D,19830113,000000,4.88393,4.90937,4.85181,4.85838,1276698,0
+IP.US,D,19830114,000000,4.85838,4.88393,4.83913,4.87115,572418,0
+IP.US,D,19830117,000000,4.92872,4.98009,4.88393,4.95455,1217327,0
+IP.US,D,19830118,000000,4.95455,4.98009,4.91633,4.95455,1166712,0
+IP.US,D,19830119,000000,4.91633,4.95455,4.87115,4.88393,1453542,0
+IP.US,D,19830120,000000,4.85838,4.91633,4.80072,4.8135,1039860,0
+IP.US,D,19830121,000000,4.78127,4.8135,4.73048,4.76889,294957,0
+IP.US,D,19830124,000000,4.62802,4.67273,4.58314,4.65338,1072353,0
+IP.US,D,19830125,000000,4.62802,4.66005,4.58972,4.61496,976739,0
+IP.US,D,19830126,000000,4.60191,4.61496,4.58972,4.60191,835506,0
+IP.US,D,19830127,000000,4.62802,4.65338,4.58972,4.62802,1462293,0
+IP.US,D,19830128,000000,4.65338,4.6854,4.61496,4.62802,689277,0
+IP.US,D,19830131,000000,4.64061,4.65338,4.61496,4.64061,283708,0
+IP.US,D,19830201,000000,4.62802,4.65338,4.60191,4.61496,647405,0
+IP.US,D,19830202,000000,4.65338,4.71113,4.58314,4.64061,910495,0
+IP.US,D,19830203,000000,4.67273,4.71113,4.64061,4.69817,387443,0
+IP.US,D,19830204,000000,4.8135,4.94129,4.67273,4.94129,834258,0
+IP.US,D,19830207,000000,4.98009,5.03746,4.91633,5.01193,1060475,0
+IP.US,D,19830208,000000,4.96675,5.03746,4.89651,4.89651,451811,0
+IP.US,D,19830209,000000,4.85838,4.92872,4.78776,4.85181,496180,0
+IP.US,D,19830210,000000,4.90937,4.96675,4.83913,4.95455,914870,0
+IP.US,D,19830211,000000,4.98629,5.01193,4.95455,4.95455,939245,0
+IP.US,D,19830214,000000,5.01193,5.05681,4.96074,5.01193,1122972,0
+IP.US,D,19830215,000000,5.09494,5.12714,5.04395,5.108,1646019,0
+IP.US,D,19830216,000000,5.108,5.14002,5.05681,5.05681,846133,0
+IP.US,D,19830217,000000,5.108,5.12714,5.06998,5.12714,861751,0
+IP.US,D,19830218,000000,5.108,5.12714,5.08216,5.108,1367935,0
+IP.US,D,19830222,000000,5.108,5.14002,5.05681,5.12714,438686,0
+IP.US,D,19830223,000000,5.17833,5.21045,5.12714,5.21045,1283572,0
+IP.US,D,19830224,000000,5.34484,5.45986,5.21045,5.43423,1949731,0
+IP.US,D,19830225,000000,5.47283,5.51772,5.41535,5.42146,1107972,0
+IP.US,D,19830228,000000,5.36389,5.40221,5.31928,5.34484,528681,0
+IP.US,D,19830301,000000,5.42146,5.49818,5.34484,5.45986,2290303,0
+IP.US,D,19830302,000000,5.41535,5.47283,5.35123,5.42146,1368561,0
+IP.US,D,19830303,000000,5.36389,5.40221,5.31928,5.38992,1328565,0
+IP.US,D,19830304,000000,5.42146,5.50485,5.34484,5.48579,1185463,0
+IP.US,D,19830307,000000,5.48579,5.49818,5.45986,5.49818,839879,0
+IP.US,D,19830308,000000,5.42146,5.49818,5.34484,5.37676,710528,0
+IP.US,D,19830309,000000,5.30642,5.35123,5.26143,5.30642,1098596,0
+IP.US,D,19830310,000000,5.14002,5.30642,4.96074,4.99925,1033604,0
+IP.US,D,19830311,000000,5.06998,5.11448,5.0246,5.04395,976112,0
+IP.US,D,19830314,000000,5.08216,5.108,5.04395,5.108,320580,0
+IP.US,D,19830315,000000,5.08216,5.108,5.04395,5.09494,581169,0
+IP.US,D,19830316,000000,5.1526,5.22303,5.08216,5.12714,838630,0
+IP.US,D,19830317,000000,5.11448,5.1526,5.08216,5.108,828010,0
+IP.US,D,19830318,000000,5.12714,5.19119,5.06998,5.09494,531798,0
+IP.US,D,19830321,000000,5.09494,5.11448,5.06998,5.09494,1142340,0
+IP.US,D,19830322,000000,5.108,5.1526,5.108,5.1526,883627,0
+IP.US,D,19830323,000000,5.14002,5.23609,5.14002,5.19758,1793498,0
+IP.US,D,19830324,000000,5.17833,5.19119,5.108,5.11448,1507295,0
+IP.US,D,19830325,000000,5.11448,5.14002,5.03746,5.03746,653660,0
+IP.US,D,19830328,000000,5.03746,5.06998,4.96074,4.98629,942369,0
+IP.US,D,19830329,000000,5.01193,5.04395,4.97313,4.99925,878007,0
+IP.US,D,19830330,000000,5.04395,5.08216,5.01193,5.06998,1201710,0
+IP.US,D,19830331,000000,5.08216,5.108,5.03746,5.03746,1016109,0
+IP.US,D,19830404,000000,5.04395,5.05681,5.01193,5.03746,787392,0
+IP.US,D,19830405,000000,5.05681,5.06998,4.98629,4.98629,645534,0
+IP.US,D,19830406,000000,4.99925,4.99925,4.94129,4.98629,858008,0
+IP.US,D,19830407,000000,4.98629,4.98629,4.90289,4.91633,981741,0
+IP.US,D,19830408,000000,4.91633,4.95455,4.87115,4.90289,303079,0
+IP.US,D,19830411,000000,4.98629,5.01193,4.94129,4.98629,769889,0
+IP.US,D,19830412,000000,5.08216,5.108,5.04395,5.06998,1290441,0
+IP.US,D,19830413,000000,5.09494,5.16566,5.08216,5.14002,1042979,0
+IP.US,D,19830414,000000,5.12714,5.12714,4.91633,4.94129,3835088,0
+IP.US,D,19830415,000000,4.92872,4.94129,4.89022,4.92872,504301,0
+IP.US,D,19830418,000000,4.92872,5.01193,4.92872,4.97313,1444796,0
+IP.US,D,19830419,000000,4.97313,4.97313,4.90289,4.97313,992986,0
+IP.US,D,19830420,000000,4.99925,5.12714,4.96074,5.06998,1905361,0
+IP.US,D,19830421,000000,5.09494,5.19119,5.09494,5.14002,1642268,0
+IP.US,D,19830422,000000,5.11448,5.19119,5.11448,5.12714,597417,0
+IP.US,D,19830425,000000,5.1526,5.19119,5.11448,5.14002,610536,0
+IP.US,D,19830426,000000,5.1526,5.16566,5.12714,5.16566,393695,0
+IP.US,D,19830427,000000,5.19119,5.21045,5.16566,5.19758,1100469,0
+IP.US,D,19830428,000000,5.33187,5.43423,5.22303,5.43423,1409179,0
+IP.US,D,19830429,000000,5.37676,5.42146,5.33187,5.36389,1409802,0
+IP.US,D,19830502,000000,5.28069,5.34484,5.21045,5.24877,1332312,0
+IP.US,D,19830503,000000,5.17833,5.21045,5.11448,5.19758,841135,0
+IP.US,D,19830504,000000,5.19758,5.22303,5.17833,5.19758,747396,0
+IP.US,D,19830505,000000,5.22303,5.24877,5.19119,5.24877,1402303,0
+IP.US,D,19830506,000000,5.26782,5.35123,5.26143,5.29345,551174,0
+IP.US,D,19830509,000000,5.26143,5.31928,5.24877,5.26143,590541,0
+IP.US,D,19830510,000000,5.21045,5.24877,5.1526,5.1526,377447,0
+IP.US,D,19830511,000000,5.17833,5.19758,5.14002,5.17833,741145,0
+IP.US,D,19830512,000000,5.17833,5.19119,5.05681,5.08216,1369182,0
+IP.US,D,19830513,000000,5.108,5.1526,5.06998,5.06998,353070,0
+IP.US,D,19830516,000000,5.04395,5.05681,4.97313,5.01821,942994,0
+IP.US,D,19830517,000000,5.08216,5.11448,5.03117,5.11448,423067,0
+IP.US,D,19830518,000000,5.1526,5.21045,5.11448,5.14002,556170,0
+IP.US,D,19830519,000000,5.17833,5.18501,5.14002,5.16566,429939,0
+IP.US,D,19830520,000000,5.16566,5.19758,5.1526,5.19758,236841,0
+IP.US,D,19830523,000000,5.17833,5.34484,5.16566,5.31928,589919,0
+IP.US,D,19830524,000000,5.4471,5.58176,5.41535,5.54297,2269684,0
+IP.US,D,19830525,000000,5.54297,5.61998,5.53658,5.60722,1472921,0
+IP.US,D,19830526,000000,5.60722,5.70319,5.58176,5.62637,2131580,0
+IP.US,D,19830527,000000,5.62637,5.63914,5.60722,5.62637,1439172,0
+IP.US,D,19830531,000000,5.61998,5.66458,5.60722,5.60722,1120467,0
+IP.US,D,19830601,000000,5.58176,5.58176,5.4471,5.49818,1414175,0
+IP.US,D,19830602,000000,5.51115,5.53658,5.44081,5.51115,1014234,0
+IP.US,D,19830603,000000,5.49818,5.53658,5.47283,5.48579,299954,0
+IP.US,D,19830606,000000,5.52421,5.56841,5.45986,5.54297,368073,0
+IP.US,D,19830607,000000,5.52421,5.53658,5.42794,5.4471,529295,0
+IP.US,D,19830608,000000,5.35741,5.40221,5.33187,5.35741,561798,0
+IP.US,D,19830609,000000,5.34484,5.38992,5.28069,5.30642,466814,0
+IP.US,D,19830610,000000,5.33187,5.33187,5.26782,5.28069,273084,0
+IP.US,D,19830613,000000,5.30642,5.33187,5.29345,5.33187,1011107,0
+IP.US,D,19830614,000000,5.34484,5.35741,5.26782,5.33187,1674138,0
+IP.US,D,19830615,000000,5.30642,5.31928,5.26143,5.30642,436188,0
+IP.US,D,19830616,000000,5.30642,5.41535,5.30642,5.38992,1387304,0
+IP.US,D,19830617,000000,5.41535,5.47283,5.33187,5.35741,2803987,0
+IP.US,D,19830620,000000,5.33187,5.35741,5.26143,5.26782,1139841,0
+IP.US,D,19830621,000000,5.23609,5.26782,5.21045,5.26782,731147,0
+IP.US,D,19830622,000000,5.28069,5.34484,5.22303,5.30642,394321,0
+IP.US,D,19830623,000000,5.30642,5.31928,5.24877,5.29345,133730,0
+IP.US,D,19830624,000000,5.29345,5.30642,5.24877,5.26143,864254,0
+IP.US,D,19830627,000000,5.23609,5.23609,5.06998,5.11448,1845371,0
+IP.US,D,19830628,000000,5.11448,5.12714,4.87744,4.89022,1436049,0
+IP.US,D,19830629,000000,4.90937,4.94778,4.83913,4.94778,2082212,0
+IP.US,D,19830630,000000,4.96074,4.99258,4.9351,4.99258,1005484,0
+IP.US,D,19830701,000000,4.94778,4.96074,4.89022,4.94778,1127338,0
+IP.US,D,19830705,000000,4.9351,4.9351,4.87744,4.87744,646788,0
+IP.US,D,19830706,000000,4.87744,4.87744,4.75564,4.85181,1116720,0
+IP.US,D,19830707,000000,4.83913,4.85181,4.73048,4.76889,4185665,0
+IP.US,D,19830708,000000,4.76889,4.79415,4.75564,4.76889,1166712,0
+IP.US,D,19830711,000000,4.79415,4.80701,4.76889,4.78127,669905,0
+IP.US,D,19830712,000000,4.85181,4.98629,4.8135,4.89022,3946317,0
+IP.US,D,19830713,000000,4.90937,4.94778,4.85181,4.86467,1194831,0
+IP.US,D,19830714,000000,4.92204,4.97313,4.87744,4.94778,1039227,0
+IP.US,D,19830715,000000,4.94778,4.94778,4.90289,4.9351,441811,0
+IP.US,D,19830718,000000,4.89022,4.90937,4.80701,4.89022,547422,0
+IP.US,D,19830719,000000,4.90289,4.9351,4.90289,4.90937,584286,0
+IP.US,D,19830720,000000,4.9351,5.16566,4.9351,5.16566,1241078,0
+IP.US,D,19830721,000000,5.11448,5.16566,4.98629,5.01821,788641,0
+IP.US,D,19830722,000000,5.00534,5.06998,4.94778,4.97313,573670,0
+IP.US,D,19830725,000000,4.94778,4.97313,4.87744,4.9351,596787,0
+IP.US,D,19830726,000000,4.97313,5.06998,4.97313,5.06998,593666,0
+IP.US,D,19830727,000000,5.21045,5.21045,5.06998,5.08216,1510417,0
+IP.US,D,19830728,000000,5.08894,5.10161,5.05681,5.06998,429314,0
+IP.US,D,19830729,000000,5.04395,5.06998,5.01821,5.04395,644910,0
+IP.US,D,19830801,000000,5.04395,5.04395,5.00534,5.00534,1135466,0
+IP.US,D,19830802,000000,5.03117,5.06998,5.00534,5.00534,686155,0
+IP.US,D,19830803,000000,4.98629,5.00534,4.9351,4.96074,1347313,0
+IP.US,D,19830804,000000,4.96074,4.97313,4.86467,4.87744,1027985,0
+IP.US,D,19830805,000000,4.85181,4.85181,4.80701,4.80701,613665,0
+IP.US,D,19830808,000000,4.6854,4.69817,4.60191,4.67273,964864,0
+IP.US,D,19830809,000000,4.69817,4.72382,4.62802,4.67273,1510417,0
+IP.US,D,19830810,000000,4.66005,4.82646,4.64709,4.8135,1714133,0
+IP.US,D,19830811,000000,4.82646,4.90289,4.80701,4.85181,1012359,0
+IP.US,D,19830812,000000,4.90289,5.03117,4.87744,5.01821,559923,0
+IP.US,D,19830815,000000,5.12714,5.21045,5.01821,5.05681,1646019,0
+IP.US,D,19830816,000000,5.03117,5.03117,4.92204,4.98009,1980350,0
+IP.US,D,19830817,000000,4.9351,4.98009,4.89651,4.96675,1084223,0
+IP.US,D,19830818,000000,4.96675,5.05681,4.9351,4.9351,503678,0
+IP.US,D,19830819,000000,4.95455,4.95455,4.85838,4.90937,671158,0
+IP.US,D,19830822,000000,5.07588,5.16566,5.01821,5.11448,3388900,0
+IP.US,D,19830823,000000,5.12714,5.19758,5.10161,5.16566,557423,0
+IP.US,D,19830824,000000,5.17195,5.18501,5.14002,5.14002,576171,0
+IP.US,D,19830825,000000,5.1526,5.34484,5.1526,5.34484,630538,0
+IP.US,D,19830826,000000,5.38992,5.38992,5.31928,5.31928,1784754,0
+IP.US,D,19830829,000000,5.29345,5.29345,5.23609,5.2742,689277,0
+IP.US,D,19830830,000000,5.24877,5.26143,5.22303,5.24877,435563,0
+IP.US,D,19830831,000000,5.22303,5.2742,5.21045,5.22303,402446,0
+IP.US,D,19830901,000000,5.24877,5.24877,5.16566,5.18501,430571,0
+IP.US,D,19830902,000000,5.18501,5.23609,5.17195,5.22303,473059,0
+IP.US,D,19830906,000000,5.2742,5.45329,5.2742,5.45329,724901,0
+IP.US,D,19830907,000000,5.47902,5.58777,5.47902,5.58777,1976596,0
+IP.US,D,19830908,000000,5.56261,5.57519,5.46625,5.49818,1437300,0
+IP.US,D,19830909,000000,5.49189,5.49818,5.34484,5.38295,1203583,0
+IP.US,D,19830912,000000,5.53658,5.53658,5.2742,5.2742,2392788,0
+IP.US,D,19830913,000000,5.2742,5.28069,5.22303,5.23609,484929,0
+IP.US,D,19830914,000000,5.23609,5.24877,5.16566,5.21045,631786,0
+IP.US,D,19830915,000000,5.22303,5.22303,5.11448,5.12714,648658,0
+IP.US,D,19830916,000000,5.12714,5.21045,5.10161,5.17195,516805,0
+IP.US,D,19830919,000000,5.18501,5.31928,5.18501,5.28069,495553,0
+IP.US,D,19830920,000000,5.31928,5.37057,5.28069,5.31928,1003609,0
+IP.US,D,19830921,000000,5.31928,5.35741,5.24877,5.2742,1812243,0
+IP.US,D,19830922,000000,5.2742,5.33187,5.18501,5.29345,808014,0
+IP.US,D,19830923,000000,5.31928,5.34484,5.26143,5.29345,1259826,0
+IP.US,D,19830926,000000,5.31928,5.31928,5.23609,5.29345,753641,0
+IP.US,D,19830927,000000,5.28069,5.31928,5.2742,5.2742,1322937,0
+IP.US,D,19830928,000000,5.19758,5.24877,5.17195,5.22303,400569,0
+IP.US,D,19830929,000000,5.21045,5.2742,5.21045,5.22303,686155,0
+IP.US,D,19830930,000000,5.23609,5.2742,5.1526,5.18501,1286069,0
+IP.US,D,19831003,000000,5.11448,5.11448,5.06292,5.10161,531798,0
+IP.US,D,19831004,000000,5.12714,5.19758,5.11448,5.14002,734274,0
+IP.US,D,19831005,000000,5.1526,5.1526,5.08894,5.12714,603661,0
+IP.US,D,19831006,000000,5.14002,5.24877,5.12714,5.24877,921121,0
+IP.US,D,19831007,000000,5.26143,5.2742,5.18501,5.22303,297462,0
+IP.US,D,19831010,000000,5.19758,5.30642,5.17195,5.30642,268088,0
+IP.US,D,19831011,000000,5.30642,5.44081,5.14002,5.19758,1932856,0
+IP.US,D,19831012,000000,5.12714,5.14002,5.03117,5.04395,2798362,0
+IP.US,D,19831013,000000,5.04395,5.05681,4.98009,4.98009,890495,0
+IP.US,D,19831014,000000,5.01821,5.06292,5.00534,5.04395,358700,0
+IP.US,D,19831017,000000,5.03117,5.10161,4.95455,5.06292,966118,0
+IP.US,D,19831018,000000,5.07588,5.07588,5.00534,5.03117,632414,0
+IP.US,D,19831019,000000,5.00534,5.06292,4.99258,5.03117,1686011,0
+IP.US,D,19831020,000000,5.00534,5.01821,4.95455,4.95455,504301,0
+IP.US,D,19831021,000000,4.96675,4.99258,4.90937,4.99258,1256072,0
+IP.US,D,19831024,000000,4.9351,4.95455,4.90937,4.95455,1013610,0
+IP.US,D,19831025,000000,4.95455,4.95455,4.89651,4.89651,1076101,0
+IP.US,D,19831026,000000,4.90937,4.9351,4.89651,4.92204,2665255,0
+IP.US,D,19831027,000000,4.89651,4.92204,4.88393,4.90937,2908345,0
+IP.US,D,19831028,000000,4.92204,4.9351,4.83913,4.84542,378075,0
+IP.US,D,19831031,000000,4.87115,4.87115,4.69159,4.76212,1813497,0
+IP.US,D,19831101,000000,4.76212,4.76212,4.70465,4.76212,1803497,0
+IP.US,D,19831102,000000,4.64061,4.73648,4.57017,4.71752,2463405,0
+IP.US,D,19831103,000000,4.71752,4.77479,4.71752,4.77479,1774752,0
+IP.US,D,19831104,000000,4.77479,4.77479,4.64061,4.65338,899249,0
+IP.US,D,19831107,000000,4.67863,4.85838,4.66654,4.78776,1092348,0
+IP.US,D,19831108,000000,4.8135,4.83913,4.77479,4.83913,1220456,0
+IP.US,D,19831109,000000,4.8135,4.8135,4.73048,4.76212,658033,0
+IP.US,D,19831110,000000,4.80072,4.88393,4.78776,4.8135,701775,0
+IP.US,D,19831111,000000,4.82646,4.99258,4.82646,4.98009,3643241,0
+IP.US,D,19831114,000000,5.05052,5.07588,5.00534,5.0246,1466043,0
+IP.US,D,19831115,000000,5.05052,5.10161,5.05052,5.08894,1459171,0
+IP.US,D,19831116,000000,5.08894,5.17195,5.06292,5.17195,605541,0
+IP.US,D,19831117,000000,5.17195,5.28718,5.17195,5.2742,882996,0
+IP.US,D,19831118,000000,5.2742,5.33187,5.24877,5.33187,1242330,0
+IP.US,D,19831121,000000,5.30642,5.51772,5.30642,5.51772,4107550,0
+IP.US,D,19831122,000000,5.72215,5.72215,5.55623,5.55623,6461595,0
+IP.US,D,19831123,000000,5.56841,5.57519,5.5303,5.56841,2490902,0
+IP.US,D,19831125,000000,5.56841,5.58777,5.55623,5.58777,806759,0
+IP.US,D,19831128,000000,5.57519,5.60073,5.44081,5.47902,1059853,0
+IP.US,D,19831129,000000,5.50485,5.65172,5.49189,5.62637,2503400,0
+IP.US,D,19831130,000000,5.65172,5.82489,5.65172,5.74779,5266766,0
+IP.US,D,19831201,000000,5.73511,5.77372,5.70319,5.73511,839262,0
+IP.US,D,19831202,000000,5.73511,5.73511,5.63914,5.67765,2212815,0
+IP.US,D,19831205,000000,5.70319,5.81222,5.69013,5.79906,1404802,0
+IP.US,D,19831206,000000,5.82489,5.85672,5.70977,5.72215,2237815,0
+IP.US,D,19831207,000000,5.70319,5.76065,5.67765,5.73511,1371684,0
+IP.US,D,19831208,000000,5.70977,5.73511,5.67765,5.70319,1453542,0
+IP.US,D,19831209,000000,5.70319,5.70977,5.65172,5.70977,595545,0
+IP.US,D,19831212,000000,5.69013,5.72215,5.60073,5.63914,1329817,0
+IP.US,D,19831213,000000,5.63914,5.67765,5.6136,5.65172,886126,0
+IP.US,D,19831214,000000,5.62637,5.63914,5.5303,5.55623,533051,0
+IP.US,D,19831215,000000,5.5303,5.55623,5.43423,5.47902,680527,0
+IP.US,D,19831216,000000,5.5303,5.62637,5.5303,5.58777,743649,0
+IP.US,D,19831219,000000,5.6136,5.77372,5.60073,5.74779,1332939,0
+IP.US,D,19831220,000000,5.72215,5.77372,5.72215,5.72215,874878,0
+IP.US,D,19831221,000000,5.74779,5.84376,5.74779,5.82489,1892233,0
+IP.US,D,19831222,000000,5.82489,5.86969,5.73511,5.74779,1173590,0
+IP.US,D,19831223,000000,5.76065,5.76065,5.69013,5.70319,456188,0
+IP.US,D,19831227,000000,5.70977,5.76065,5.70977,5.74779,301832,0
+IP.US,D,19831228,000000,5.74779,5.74779,5.69013,5.70319,216842,0
+IP.US,D,19831229,000000,5.70319,5.79906,5.70319,5.77372,651157,0
+IP.US,D,19831230,000000,5.76065,5.79906,5.74779,5.77372,165600,0
+IP.US,D,19840103,000000,5.74779,5.79906,5.74779,5.76065,933616,0
+IP.US,D,19840104,000000,5.73511,5.77372,5.70977,5.76065,830511,0
+IP.US,D,19840105,000000,5.77372,5.84376,5.72215,5.77372,2370292,0
+IP.US,D,19840106,000000,5.74779,5.82489,5.74779,5.79906,698027,0
+IP.US,D,19840109,000000,5.81222,5.84376,5.7863,5.82489,1012359,0
+IP.US,D,19840110,000000,5.83748,5.85672,5.77372,5.79906,1578526,0
+IP.US,D,19840111,000000,5.81222,5.84376,5.7863,5.81222,1541660,0
+IP.US,D,19840112,000000,5.82489,5.82489,5.7863,5.7863,357449,0
+IP.US,D,19840113,000000,5.85672,5.85672,5.73511,5.74779,806759,0
+IP.US,D,19840116,000000,5.72215,5.76065,5.66458,5.67765,971117,0
+IP.US,D,19840117,000000,5.70319,5.77372,5.66458,5.77372,826135,0
+IP.US,D,19840118,000000,5.77372,5.77372,5.66458,5.69013,798635,0
+IP.US,D,19840119,000000,5.69013,5.69013,5.55623,5.6136,900497,0
+IP.US,D,19840120,000000,5.6136,5.6136,5.5303,5.60073,1029231,0
+IP.US,D,19840123,000000,5.60073,5.60073,5.40898,5.42146,2775241,0
+IP.US,D,19840124,000000,5.45329,5.49189,5.43423,5.46625,1061106,0
+IP.US,D,19840125,000000,5.46625,5.54297,5.35741,5.38295,1447921,0
+IP.US,D,19840126,000000,5.38295,5.44081,5.34484,5.38295,1049226,0
+IP.US,D,19840127,000000,5.40898,5.45329,5.37057,5.42146,678657,0
+IP.US,D,19840130,000000,5.43423,5.46625,5.33187,5.34484,1003609,0
+IP.US,D,19840131,000000,5.35741,5.37057,5.26143,5.28718,943618,0
+IP.US,D,19840201,000000,5.2742,5.2742,5.15917,5.18501,1326691,0
+IP.US,D,19840202,000000,5.18501,5.29345,5.1526,5.29345,1334811,0
+IP.US,D,19840203,000000,5.33187,5.34484,5.23609,5.23609,580545,0
+IP.US,D,19840206,000000,5.23609,5.23609,5.14002,5.17195,520547,0
+IP.US,D,19840207,000000,5.17195,5.18501,5.10161,5.18501,704276,0
+IP.US,D,19840208,000000,5.15917,5.19758,4.89022,4.92872,801137,0
+IP.US,D,19840209,000000,4.90289,5.06292,4.89022,5.00534,2875847,0
+IP.US,D,19840210,000000,5.00534,5.07588,5.00534,5.03746,318703,0
+IP.US,D,19840213,000000,5.03746,5.06292,5.0246,5.05052,724901,0
+IP.US,D,19840214,000000,5.05052,5.15917,5.03746,5.12714,765517,0
+IP.US,D,19840215,000000,5.18501,5.18501,5.06292,5.06292,1155460,0
+IP.US,D,19840216,000000,5.06292,5.06292,4.95455,4.98009,3427020,0
+IP.US,D,19840217,000000,4.94129,4.99258,4.88393,4.88393,2216566,0
+IP.US,D,19840221,000000,4.92872,5.0246,4.90289,4.96675,951737,0
+IP.US,D,19840222,000000,4.99258,4.99925,4.91633,4.91633,798011,0
+IP.US,D,19840223,000000,4.91633,4.94129,4.8135,4.90289,713651,0
+IP.US,D,19840224,000000,4.98009,5.05052,4.94129,5.05052,774895,0
+IP.US,D,19840227,000000,5.08894,5.12714,5.0246,5.12714,872378,0
+IP.US,D,19840228,000000,5.10161,5.10161,4.94129,4.95455,1367935,0
+IP.US,D,19840229,000000,4.98009,4.99258,4.85181,4.89022,836762,0
+IP.US,D,19840301,000000,4.89022,4.95455,4.87744,4.95455,832386,0
+IP.US,D,19840302,000000,5.05052,5.07588,5.0246,5.05052,853003,0
+IP.US,D,19840305,000000,5.07588,5.14002,5.05052,5.08894,891749,0
+IP.US,D,19840306,000000,5.22303,5.3131,5.22303,5.28718,2530895,0
+IP.US,D,19840307,000000,5.28718,5.47283,5.24877,5.47283,2406541,0
+IP.US,D,19840308,000000,5.4471,5.45986,5.36389,5.4471,1517288,0
+IP.US,D,19840309,000000,5.45986,5.45986,5.37057,5.4471,824880,0
+IP.US,D,19840312,000000,5.45986,5.63285,5.4471,5.56841,1684767,0
+IP.US,D,19840313,000000,5.58176,5.58176,5.54955,5.54955,1945974,0
+IP.US,D,19840314,000000,5.49818,5.58176,5.48579,5.54955,1484797,0
+IP.US,D,19840315,000000,5.53658,5.54955,5.47283,5.49818,1652266,0
+IP.US,D,19840316,000000,5.64543,5.65858,5.56261,5.56841,2828354,0
+IP.US,D,19840319,000000,5.54955,5.56261,5.42146,5.47283,583668,0
+IP.US,D,19840320,000000,5.49818,5.59435,5.48579,5.56841,1723511,0
+IP.US,D,19840321,000000,5.59435,5.73511,5.58176,5.67117,1602274,0
+IP.US,D,19840322,000000,5.67117,5.67117,5.59435,5.60722,1164212,0
+IP.US,D,19840323,000000,5.63285,5.63285,5.58176,5.61998,962370,0
+IP.US,D,19840326,000000,5.61998,5.65858,5.60722,5.64543,1228578,0
+IP.US,D,19840327,000000,5.59435,5.59435,5.47283,5.53658,1029231,0
+IP.US,D,19840328,000000,5.53658,5.53658,5.43423,5.53658,1022979,0
+IP.US,D,19840329,000000,5.53658,5.53658,5.40898,5.40898,586164,0
+IP.US,D,19840330,000000,5.39611,5.39611,5.29984,5.32529,856132,0
+IP.US,D,19840402,000000,5.33835,5.33835,5.19758,5.26143,1772879,0
+IP.US,D,19840403,000000,5.28718,5.28718,5.21045,5.2742,937992,0
+IP.US,D,19840404,000000,5.24877,5.36389,5.22303,5.36389,1180458,0
+IP.US,D,19840405,000000,5.42146,5.42146,5.2742,5.2742,1229204,0
+IP.US,D,19840406,000000,5.24877,5.37057,5.22303,5.36389,828010,0
+IP.US,D,19840409,000000,5.35123,5.37057,5.26143,5.26143,959241,0
+IP.US,D,19840410,000000,5.2742,5.33835,5.2742,5.29984,622406,0
+IP.US,D,19840411,000000,5.29984,5.3131,5.19758,5.21045,1072353,0
+IP.US,D,19840412,000000,5.24877,5.42146,5.17833,5.39611,869252,0
+IP.US,D,19840413,000000,5.38295,5.38295,5.24877,5.24877,981741,0
+IP.US,D,19840416,000000,5.22303,5.37057,5.18501,5.37057,1035487,0
+IP.US,D,19840417,000000,5.37057,5.38295,5.32529,5.35123,621163,0
+IP.US,D,19840418,000000,5.35123,5.37057,5.22303,5.28718,1015479,0
+IP.US,D,19840419,000000,5.2742,5.33835,5.21045,5.33835,731147,0
+IP.US,D,19840423,000000,5.35123,5.36389,5.2742,5.2742,694278,0
+IP.US,D,19840424,000000,5.28718,5.4471,5.24877,5.42146,568040,0
+IP.US,D,19840425,000000,5.42146,5.43423,5.35123,5.39611,1052355,0
+IP.US,D,19840426,000000,5.38295,5.49818,5.37057,5.45986,1702266,0
+IP.US,D,19840427,000000,5.43423,5.47283,5.39611,5.42146,1431052,0
+IP.US,D,19840430,000000,5.39611,5.45986,5.39611,5.45986,2087831,0
+IP.US,D,19840501,000000,5.4471,5.52421,5.4471,5.51115,1131719,0
+IP.US,D,19840502,000000,5.48579,5.52421,5.4471,5.49818,704276,0
+IP.US,D,19840503,000000,5.48579,5.48579,5.40898,5.43423,560539,0
+IP.US,D,19840504,000000,5.42146,5.42146,5.19758,5.22303,852380,0
+IP.US,D,19840507,000000,5.23609,5.23609,5.21045,5.21045,250585,0
+IP.US,D,19840508,000000,5.21045,5.28718,5.1526,5.28718,1565403,0
+IP.US,D,19840509,000000,5.2742,5.2742,5.11448,5.12714,1511660,0
+IP.US,D,19840510,000000,5.1526,5.18501,5.11448,5.14002,1041104,0
+IP.US,D,19840511,000000,5.05052,5.12714,5.05052,5.12714,1812872,0
+IP.US,D,19840514,000000,5.1465,5.15917,5.06292,5.08894,761768,0
+IP.US,D,19840515,000000,5.06292,5.06292,4.98629,5.03746,2218441,0
+IP.US,D,19840516,000000,5.0246,5.07588,5.0246,5.07588,1726009,0
+IP.US,D,19840517,000000,5.10161,5.23609,5.10161,5.19758,3474508,0
+IP.US,D,19840518,000000,5.18501,5.21045,5.17195,5.18501,596787,0
+IP.US,D,19840521,000000,5.15917,5.15917,4.99925,5.01193,1470421,0
+IP.US,D,19840522,000000,5.01193,5.01193,4.83246,4.84542,3875707,0
+IP.US,D,19840523,000000,4.88393,4.9351,4.87115,4.89651,1106092,0
+IP.US,D,19840524,000000,4.89651,4.89651,4.80072,4.80701,1518537,0
+IP.US,D,19840525,000000,4.80701,4.84542,4.80701,4.80701,624910,0
+IP.US,D,19840529,000000,4.83246,4.83246,4.76212,4.80072,434315,0
+IP.US,D,19840530,000000,4.77479,4.85838,4.73648,4.84542,1074852,0
+IP.US,D,19840531,000000,4.84542,4.84542,4.6854,4.69817,1318562,0
+IP.US,D,19840601,000000,4.6854,4.78776,4.67273,4.78776,2174072,0
+IP.US,D,19840604,000000,4.81998,4.83246,4.77479,4.81998,1770377,0
+IP.US,D,19840605,000000,4.81998,4.88393,4.80701,4.88393,401195,0
+IP.US,D,19840606,000000,4.88393,5.03746,4.88393,5.0246,1082978,0
+IP.US,D,19840607,000000,4.99925,5.01193,4.9351,4.97313,598667,0
+IP.US,D,19840608,000000,4.99925,4.99925,4.85838,4.88393,1264824,0
+IP.US,D,19840611,000000,4.88393,4.88393,4.78776,4.81998,726148,0
+IP.US,D,19840612,000000,4.80701,4.80701,4.73648,4.74955,1000486,0
+IP.US,D,19840613,000000,4.76212,4.83246,4.74955,4.78776,769271,0
+IP.US,D,19840614,000000,4.80072,4.80072,4.6854,4.69817,554297,0
+IP.US,D,19840615,000000,4.71113,4.72382,4.62145,4.62145,3400776,0
+IP.US,D,19840618,000000,4.60858,4.78776,4.60858,4.76212,696154,0
+IP.US,D,19840619,000000,4.77479,4.83246,4.76212,4.80072,1544786,0
+IP.US,D,19840620,000000,4.76212,4.80701,4.6854,4.80072,2051592,0
+IP.US,D,19840621,000000,4.76212,4.81998,4.73648,4.77479,1727882,0
+IP.US,D,19840622,000000,4.78776,4.80701,4.73648,4.78776,687405,0
+IP.US,D,19840625,000000,4.80701,4.89651,4.80701,4.85838,1368561,0
+IP.US,D,19840626,000000,4.83246,4.88393,4.80701,4.80701,318080,0
+IP.US,D,19840627,000000,4.80701,4.83246,4.80701,4.81998,579294,0
+IP.US,D,19840628,000000,4.81998,4.87115,4.81998,4.87115,225591,0
+IP.US,D,19840629,000000,4.89651,4.94778,4.85838,4.87115,659908,0
+IP.US,D,19840702,000000,4.87115,4.87115,4.77479,4.78776,809889,0
+IP.US,D,19840703,000000,4.76212,4.85838,4.76212,4.81998,281211,0
+IP.US,D,19840705,000000,4.81998,4.81998,4.62145,4.62145,1022979,0
+IP.US,D,19840706,000000,4.62145,4.67273,4.60858,4.64709,423067,0
+IP.US,D,19840709,000000,4.63413,4.78776,4.60858,4.77479,884875,0
+IP.US,D,19840710,000000,4.80072,4.87115,4.77479,4.78776,391189,0
+IP.US,D,19840711,000000,4.76212,4.76212,4.66005,4.66005,453688,0
+IP.US,D,19840712,000000,4.63413,4.6854,4.60858,4.67273,739272,0
+IP.US,D,19840713,000000,4.67273,4.71113,4.67273,4.67273,644286,0
+IP.US,D,19840716,000000,4.6854,4.6854,4.63413,4.67273,486180,0
+IP.US,D,19840717,000000,4.71113,4.76212,4.69817,4.74955,1262321,0
+IP.US,D,19840718,000000,4.73648,4.73648,4.6854,4.71113,548672,0
+IP.US,D,19840719,000000,4.67273,4.71113,4.67273,4.69817,599294,0
+IP.US,D,19840720,000000,4.71113,4.74955,4.69817,4.74955,616787,0
+IP.US,D,19840723,000000,4.71113,4.71113,4.66005,4.6854,883627,0
+IP.US,D,19840724,000000,4.6854,4.69817,4.63413,4.63413,384948,0
+IP.US,D,19840725,000000,4.63413,4.6854,4.60858,4.66005,1018609,0
+IP.US,D,19840726,000000,4.6854,4.74955,4.67273,4.72382,900497,0
+IP.US,D,19840727,000000,4.76212,4.80072,4.72382,4.78776,833005,0
+IP.US,D,19840730,000000,4.78776,4.88393,4.78776,4.84542,946115,0
+IP.US,D,19840731,000000,4.85838,4.90937,4.81998,4.89651,1960972,0
+IP.US,D,19840801,000000,4.90937,4.97313,4.90937,4.94778,1646647,0
+IP.US,D,19840802,000000,4.97313,5.21045,4.97313,5.21045,2940211,0
+IP.US,D,19840803,000000,5.33835,5.43423,5.24877,5.43423,3450139,0
+IP.US,D,19840806,000000,5.38992,5.54955,5.37676,5.52421,4698091,0
+IP.US,D,19840807,000000,5.40898,5.47283,5.38992,5.40898,5479858,0
+IP.US,D,19840808,000000,5.42146,5.45986,5.36389,5.38992,1156711,0
+IP.US,D,19840809,000000,5.37676,5.58777,5.33835,5.57519,5818563,0
+IP.US,D,19840810,000000,5.66458,5.66458,5.3131,5.35123,3192061,0
+IP.US,D,19840813,000000,5.36389,5.36389,5.28718,5.33835,1376682,0
+IP.US,D,19840814,000000,5.38992,5.42146,5.35123,5.38992,1902860,0
+IP.US,D,19840815,000000,5.39611,5.45986,5.37676,5.39611,4461255,0
+IP.US,D,19840816,000000,5.39611,5.56261,5.38992,5.51115,5733573,0
+IP.US,D,19840817,000000,5.66458,5.67765,5.57519,5.6136,4019440,0
+IP.US,D,19840820,000000,5.63285,5.64543,5.56841,5.63285,2805231,0
+IP.US,D,19840821,000000,5.63285,5.73511,5.61998,5.6969,3282040,0
+IP.US,D,19840822,000000,5.74779,5.77372,5.6969,5.72215,2712744,0
+IP.US,D,19840823,000000,5.68394,5.70977,5.67117,5.68394,2251561,0
+IP.US,D,19840824,000000,5.68394,5.70977,5.67117,5.6969,549297,0
+IP.US,D,19840827,000000,5.67117,5.68394,5.61998,5.68394,754266,0
+IP.US,D,19840828,000000,5.68394,5.72215,5.65858,5.6969,2876475,0
+IP.US,D,19840829,000000,5.72215,5.76065,5.6969,5.6969,2270930,0
+IP.US,D,19840830,000000,5.68394,5.72215,5.64543,5.67117,4186290,0
+IP.US,D,19840831,000000,5.67117,5.68394,5.63285,5.67117,769271,0
+IP.US,D,19840904,000000,5.65858,5.65858,5.56841,5.56841,787392,0
+IP.US,D,19840905,000000,5.47283,5.51772,5.45986,5.48579,822386,0
+IP.US,D,19840906,000000,5.47283,5.61998,5.45986,5.60722,2084084,0
+IP.US,D,19840907,000000,5.64543,5.65858,5.49818,5.51772,1316065,0
+IP.US,D,19840910,000000,5.48579,5.54297,5.45986,5.47283,552424,0
+IP.US,D,19840911,000000,5.51115,5.55623,5.34484,5.34484,1326066,0
+IP.US,D,19840912,000000,5.31928,5.4471,5.29345,5.39611,1051730,0
+IP.US,D,19840913,000000,5.38295,5.48579,5.34484,5.48579,2885850,0
+IP.US,D,19840914,000000,5.55623,5.61998,5.5303,5.60722,3311409,0
+IP.US,D,19840917,000000,5.59435,5.67117,5.58176,5.63285,1636643,0
+IP.US,D,19840918,000000,5.60722,5.60722,5.48579,5.54297,1684767,0
+IP.US,D,19840919,000000,5.48579,5.48579,5.34484,5.34484,1369182,0
+IP.US,D,19840920,000000,5.31928,5.34484,5.19119,5.25524,5483610,0
+IP.US,D,19840921,000000,5.2298,5.28069,5.08894,5.08894,2062836,0
+IP.US,D,19840924,000000,5.08894,5.16566,5.07588,5.12714,1153587,0
+IP.US,D,19840925,000000,5.12714,5.1526,5.11448,5.14002,1522289,0
+IP.US,D,19840926,000000,5.14002,5.19119,5.14002,5.16566,2549642,0
+IP.US,D,19840927,000000,5.17833,5.19119,5.16566,5.17833,753641,0
+IP.US,D,19840928,000000,5.16566,5.16566,5.08894,5.10161,624910,0
+IP.US,D,19841001,000000,5.08894,5.08894,5.03746,5.05052,1453542,0
+IP.US,D,19841002,000000,5.03746,5.06292,4.99925,5.03746,571172,0
+IP.US,D,19841003,000000,5.0246,5.03746,4.94129,4.94129,1736636,0
+IP.US,D,19841004,000000,4.94129,4.99925,4.91633,4.94129,1642268,0
+IP.US,D,19841005,000000,4.94129,4.96074,4.90289,4.90289,1181085,0
+IP.US,D,19841008,000000,4.90289,4.94778,4.89022,4.94778,568669,0
+IP.US,D,19841009,000000,4.96074,5.01193,4.96074,4.98629,753641,0
+IP.US,D,19841010,000000,4.98629,4.98629,4.85181,4.94129,1838495,0
+IP.US,D,19841011,000000,4.94778,5.06292,4.91633,5.06292,1250453,0
+IP.US,D,19841012,000000,5.06292,5.10161,5.03746,5.06292,1316065,0
+IP.US,D,19841015,000000,5.03746,5.07588,5.03746,5.07588,569917,0
+IP.US,D,19841016,000000,5.08894,5.08894,5.01193,5.03746,421196,0
+IP.US,D,19841017,000000,5.0246,5.11448,5.0246,5.08894,816132,0
+IP.US,D,19841018,000000,5.07588,5.24257,5.06292,5.24257,1571654,0
+IP.US,D,19841019,000000,5.26782,5.28069,5.10161,5.20416,2072209,0
+IP.US,D,19841022,000000,5.19119,5.21654,5.16566,5.16566,811763,0
+IP.US,D,19841023,000000,5.17833,5.20416,5.14002,5.1526,1045476,0
+IP.US,D,19841024,000000,5.14002,5.19119,5.14002,5.14002,887999,0
+IP.US,D,19841025,000000,5.12714,5.1526,5.11448,5.12714,908623,0
+IP.US,D,19841026,000000,5.10161,5.14002,5.10161,5.11448,1060475,0
+IP.US,D,19841029,000000,5.10161,5.14002,5.10161,5.12714,561172,0
+IP.US,D,19841030,000000,5.12714,5.20416,5.12714,5.16566,1147341,0
+IP.US,D,19841031,000000,5.17833,5.17833,5.10161,5.12714,1332939,0
+IP.US,D,19841101,000000,5.11448,5.16566,5.08894,5.1526,3522631,0
+IP.US,D,19841102,000000,5.12714,5.17833,5.08894,5.10161,1232952,0
+IP.US,D,19841105,000000,5.11448,5.16566,5.07588,5.16566,1998470,0
+IP.US,D,19841106,000000,5.17833,5.25524,5.17833,5.25524,1842869,0
+IP.US,D,19841107,000000,5.25524,5.25524,5.16566,5.2298,1868489,0
+IP.US,D,19841108,000000,5.20416,5.38295,5.20416,5.38295,5865430,0
+IP.US,D,19841109,000000,5.38295,5.40898,5.21654,5.2298,1201083,0
+IP.US,D,19841112,000000,5.24257,5.25524,5.16566,5.21654,1200459,0
+IP.US,D,19841113,000000,5.19119,5.19119,5.12714,5.1526,1004858,0
+IP.US,D,19841114,000000,5.14002,5.16566,5.14002,5.1526,752395,0
+IP.US,D,19841115,000000,5.14002,5.17833,5.07588,5.12714,1484797,0
+IP.US,D,19841116,000000,5.14002,5.1526,4.99925,4.99925,1716010,0
+IP.US,D,19841119,000000,5.05052,5.07588,4.99925,5.05052,1534788,0
+IP.US,D,19841120,000000,5.07588,5.1526,5.06292,5.1526,683652,0
+IP.US,D,19841121,000000,5.14002,5.25524,5.11448,5.25524,598667,0
+IP.US,D,19841123,000000,5.25524,5.30642,5.2298,5.24257,467437,0
+IP.US,D,19841126,000000,5.24257,5.25524,5.20416,5.21654,601164,0
+IP.US,D,19841127,000000,5.2298,5.40898,5.21654,5.39611,1012984,0
+IP.US,D,19841128,000000,5.34484,5.35741,5.20416,5.26782,978614,0
+IP.US,D,19841129,000000,5.2298,5.24257,5.1526,5.17833,829253,0
+IP.US,D,19841130,000000,5.17833,5.24257,5.16566,5.20416,1030480,0
+IP.US,D,19841203,000000,5.20416,5.24257,5.19119,5.21654,906746,0
+IP.US,D,19841204,000000,5.21654,5.24257,5.19119,5.2298,872378,0
+IP.US,D,19841205,000000,5.2298,5.2298,5.06292,5.07588,1981603,0
+IP.US,D,19841206,000000,5.05052,5.17833,5.03746,5.12714,669905,0
+IP.US,D,19841207,000000,5.12714,5.14002,5.01193,5.03746,911746,0
+IP.US,D,19841210,000000,4.98629,5.07588,4.97313,5.03746,2368420,0
+IP.US,D,19841211,000000,5.03746,5.12714,4.98629,5.12714,1435425,0
+IP.US,D,19841212,000000,5.10161,5.10161,5.01193,5.0246,1067973,0
+IP.US,D,19841213,000000,5.03746,5.12714,5.0246,5.11448,4813704,0
+IP.US,D,19841214,000000,5.11448,5.24257,5.11448,5.20416,1342310,0
+IP.US,D,19841217,000000,5.21654,5.33187,5.19119,5.24257,1321066,0
+IP.US,D,19841218,000000,5.28069,5.33187,5.25524,5.31928,1109844,0
+IP.US,D,19841219,000000,5.33187,5.43423,5.31928,5.43423,2322801,0
+IP.US,D,19841220,000000,5.58777,5.79277,5.51115,5.51115,4366884,0
+IP.US,D,19841221,000000,5.51115,5.52421,5.43423,5.51115,1581028,0
+IP.US,D,19841224,000000,5.52421,5.52421,5.43423,5.48579,1474793,0
+IP.US,D,19841226,000000,5.48579,5.52421,5.43423,5.52421,310582,0
+IP.US,D,19841227,000000,5.49818,5.51115,5.43423,5.43423,494931,0
+IP.US,D,19841228,000000,5.4471,5.48579,5.42146,5.48579,498056,0
+IP.US,D,19841231,000000,5.51115,5.52421,5.48579,5.52421,1182958,0
+IP.US,D,19850102,000000,5.49818,5.49818,5.43423,5.45986,453065,0
+IP.US,D,19850103,000000,5.43423,5.47283,5.37057,5.37057,1484797,0
+IP.US,D,19850104,000000,5.35741,5.43423,5.35741,5.42146,591171,0
+IP.US,D,19850107,000000,5.43423,5.47283,5.43423,5.43423,897372,0
+IP.US,D,19850108,000000,5.4471,5.53658,5.43423,5.49818,3953820,0
+IP.US,D,19850109,000000,5.43423,5.56261,5.37057,5.56261,2349048,0
+IP.US,D,19850110,000000,5.52421,5.53658,5.4471,5.53658,4626231,0
+IP.US,D,19850111,000000,5.52421,5.56261,5.43423,5.47283,3572626,0
+IP.US,D,19850114,000000,5.4471,5.52421,5.43423,5.52421,1955973,0
+IP.US,D,19850115,000000,5.49818,5.51115,5.42146,5.45986,4237530,0
+IP.US,D,19850116,000000,5.43423,5.51115,5.43423,5.51115,2511527,0
+IP.US,D,19850117,000000,5.49818,5.51115,5.4471,5.47283,1126714,0
+IP.US,D,19850118,000000,5.47283,5.47283,5.40898,5.40898,1360436,0
+IP.US,D,19850121,000000,5.42146,5.6136,5.42146,5.60073,2535898,0
+IP.US,D,19850122,000000,5.6136,5.63914,5.48579,5.49818,1919730,0
+IP.US,D,19850123,000000,5.49818,5.58777,5.49818,5.56261,2107831,0
+IP.US,D,19850124,000000,5.58777,5.60073,5.53658,5.57519,2079085,0
+IP.US,D,19850125,000000,5.60073,5.76724,5.60073,5.7415,9454929,0
+IP.US,D,19850128,000000,5.77991,5.92096,5.77991,5.8186,5419249,0
+IP.US,D,19850129,000000,5.8186,5.83118,5.63914,5.66458,4125675,0
+IP.US,D,19850130,000000,5.52421,5.57519,5.51115,5.56261,6099772,0
+IP.US,D,19850131,000000,5.53658,5.58777,5.52421,5.57519,1591028,0
+IP.US,D,19850201,000000,5.56261,5.57519,5.53658,5.54955,1176710,0
+IP.US,D,19850204,000000,5.53658,5.58777,5.48579,5.52421,1647268,0
+IP.US,D,19850205,000000,5.54955,5.57519,5.48579,5.49818,3074571,0
+IP.US,D,19850206,000000,5.51115,5.52421,5.4471,5.4471,2502774,0
+IP.US,D,19850207,000000,5.45986,5.51115,5.40898,5.42146,2265309,0
+IP.US,D,19850208,000000,5.40898,5.47283,5.40898,5.4471,843632,0
+IP.US,D,19850211,000000,5.47283,5.49818,5.40898,5.43423,2307801,0
+IP.US,D,19850212,000000,5.42146,5.53658,5.42146,5.48579,3102070,0
+IP.US,D,19850213,000000,5.48579,5.54955,5.47283,5.53658,1964727,0
+IP.US,D,19850214,000000,5.54955,5.54955,5.39611,5.39611,1772250,0
+IP.US,D,19850215,000000,5.40898,5.45986,5.38295,5.45986,1686642,0
+IP.US,D,19850219,000000,5.43423,5.43423,5.42146,5.43423,709277,0
+IP.US,D,19850220,000000,5.43423,5.51115,5.40898,5.45986,876751,0
+IP.US,D,19850221,000000,5.4471,5.4471,5.39611,5.40898,732396,0
+IP.US,D,19850222,000000,5.39611,5.42146,5.38295,5.40898,1446050,0
+IP.US,D,19850225,000000,5.39611,5.4471,5.39611,5.40898,863003,0
+IP.US,D,19850226,000000,5.42146,5.4471,5.40898,5.42146,1169214,0
+IP.US,D,19850227,000000,5.42146,5.43423,5.28718,5.28718,3370773,0
+IP.US,D,19850228,000000,5.23609,5.33835,5.23609,5.33835,1752258,0
+IP.US,D,19850301,000000,5.3131,5.36389,5.29984,5.35123,2294054,0
+IP.US,D,19850304,000000,5.29984,5.3131,5.19758,5.22303,1629148,0
+IP.US,D,19850305,000000,5.22303,5.23609,5.13333,5.15917,2287180,0
+IP.US,D,19850306,000000,5.19758,5.19758,5.108,5.12077,1671012,0
+IP.US,D,19850307,000000,5.12077,5.17195,5.108,5.1465,1352933,0
+IP.US,D,19850308,000000,5.17195,5.24877,5.15917,5.21045,668658,0
+IP.US,D,19850311,000000,5.21045,5.22303,5.15917,5.17195,718026,0
+IP.US,D,19850312,000000,5.17195,5.21045,5.15917,5.15917,456188,0
+IP.US,D,19850313,000000,5.15917,5.17195,5.1465,5.1465,854254,0
+IP.US,D,19850314,000000,5.13333,5.22303,5.13333,5.17195,555547,0
+IP.US,D,19850315,000000,5.17195,5.18501,5.12077,5.12077,1283572,0
+IP.US,D,19850318,000000,5.1465,5.18501,5.13333,5.1465,739895,0
+IP.US,D,19850319,000000,5.13333,5.21045,5.12077,5.17195,970487,0
+IP.US,D,19850320,000000,5.17195,5.22303,5.13333,5.1465,1486665,0
+IP.US,D,19850321,000000,5.1465,5.22303,5.1465,5.17195,1123592,0
+IP.US,D,19850322,000000,5.15917,5.18501,5.1465,5.18501,441811,0
+IP.US,D,19850325,000000,5.18501,5.18501,5.13333,5.1465,1355433,0
+IP.US,D,19850326,000000,5.15917,5.18501,5.13333,5.13333,1492913,0
+IP.US,D,19850327,000000,5.1465,5.17195,5.13333,5.1465,757397,0
+IP.US,D,19850328,000000,5.1465,5.15917,5.09494,5.13333,748644,0
+IP.US,D,19850329,000000,5.15917,5.17195,5.12077,5.15917,479311,0
+IP.US,D,19850401,000000,5.1465,5.1465,5.12077,5.1465,307456,0
+IP.US,D,19850402,000000,5.17195,5.17195,5.08216,5.08216,598667,0
+IP.US,D,19850403,000000,5.06998,5.15917,5.01821,5.06998,1202332,0
+IP.US,D,19850404,000000,5.05681,5.06998,5.03117,5.05681,513048,0
+IP.US,D,19850408,000000,5.08216,5.09494,5.05681,5.06998,559297,0
+IP.US,D,19850409,000000,5.06998,5.08216,5.03117,5.03117,1164212,0
+IP.US,D,19850410,000000,5.03117,5.12077,5.03117,5.08216,733024,0
+IP.US,D,19850411,000000,5.09494,5.1465,5.08216,5.1465,1319818,0
+IP.US,D,19850412,000000,5.1465,5.21045,5.1465,5.21045,942994,0
+IP.US,D,19850415,000000,5.23609,5.26143,5.22303,5.23609,897372,0
+IP.US,D,19850416,000000,5.22303,5.2742,5.18501,5.26143,921121,0
+IP.US,D,19850417,000000,5.23609,5.2742,5.23609,5.26143,1189207,0
+IP.US,D,19850418,000000,5.26143,5.26143,5.13333,5.17195,1399804,0
+IP.US,D,19850419,000000,5.18501,5.19758,5.17195,5.18501,1379810,0
+IP.US,D,19850422,000000,5.18501,5.18501,5.15917,5.17195,1124845,0
+IP.US,D,19850423,000000,5.15917,5.24877,5.15917,5.23609,899873,0
+IP.US,D,19850424,000000,5.21045,5.24877,5.13333,5.13333,829253,0
+IP.US,D,19850425,000000,5.13333,5.15917,5.13333,5.1465,373067,0
+IP.US,D,19850426,000000,5.17195,5.17195,5.08216,5.12077,1269194,0
+IP.US,D,19850429,000000,5.09494,5.1465,5.06998,5.06998,819260,0
+IP.US,D,19850430,000000,5.08216,5.21045,5.06998,5.21045,1103599,0
+IP.US,D,19850501,000000,5.21045,5.21045,5.108,5.108,900497,0
+IP.US,D,19850502,000000,5.13333,5.1465,5.08216,5.09494,1431674,0
+IP.US,D,19850503,000000,5.09494,5.12077,5.08216,5.108,808014,0
+IP.US,D,19850506,000000,5.108,5.1465,5.09494,5.13333,338076,0
+IP.US,D,19850507,000000,5.1465,5.18501,5.1465,5.18501,1019232,0
+IP.US,D,19850508,000000,5.17195,5.18501,5.15917,5.17195,947365,0
+IP.US,D,19850509,000000,5.18501,5.23609,5.17195,5.22303,1640392,0
+IP.US,D,19850510,000000,5.26143,5.29984,5.26143,5.26143,2525271,0
+IP.US,D,19850513,000000,5.2742,5.2742,5.19758,5.19758,961741,0
+IP.US,D,19850514,000000,5.19758,5.23609,5.17195,5.18501,1114216,0
+IP.US,D,19850515,000000,5.15917,5.18501,5.1465,5.17195,1224828,0
+IP.US,D,19850516,000000,5.17195,5.17195,5.1465,5.17195,525551,0
+IP.US,D,19850517,000000,5.17195,5.28718,5.15917,5.26143,2200314,0
+IP.US,D,19850520,000000,5.33835,5.36389,5.29984,5.33835,1082350,0
+IP.US,D,19850521,000000,5.3131,5.35123,5.29984,5.35123,1270449,0
+IP.US,D,19850522,000000,5.33835,5.36389,5.29984,5.3131,2384664,0
+IP.US,D,19850523,000000,5.32529,5.37676,5.29984,5.35123,904873,0
+IP.US,D,19850524,000000,5.35123,5.37676,5.33835,5.35123,608040,0
+IP.US,D,19850528,000000,5.36389,5.40221,5.3131,5.36389,1566031,0
+IP.US,D,19850529,000000,5.33835,5.35123,5.29984,5.3131,491182,0
+IP.US,D,19850530,000000,5.33835,5.35123,5.29984,5.35123,2059710,0
+IP.US,D,19850531,000000,5.32529,5.33835,5.3131,5.33835,744894,0
+IP.US,D,19850603,000000,5.35123,5.36389,5.29984,5.3131,918625,0
+IP.US,D,19850604,000000,5.29984,5.33835,5.29984,5.29984,798011,0
+IP.US,D,19850605,000000,5.3131,5.35123,5.21045,5.21045,1351686,0
+IP.US,D,19850606,000000,5.19758,5.21045,5.17195,5.18501,1228578,0
+IP.US,D,19850607,000000,5.19758,5.21045,5.19758,5.19758,630538,0
+IP.US,D,19850610,000000,5.19758,5.24877,5.19758,5.23609,301208,0
+IP.US,D,19850611,000000,5.22303,5.22303,5.18501,5.18501,687405,0
+IP.US,D,19850612,000000,5.19758,5.24877,5.19758,5.22303,1189831,0
+IP.US,D,19850613,000000,5.23609,5.23609,5.18501,5.19758,855504,0
+IP.US,D,19850614,000000,5.21045,5.22303,5.18501,5.22303,1007360,0
+IP.US,D,19850617,000000,5.19758,5.19758,5.12714,5.14002,627410,0
+IP.US,D,19850618,000000,5.12714,5.18501,5.12714,5.1526,819260,0
+IP.US,D,19850619,000000,5.1526,5.17195,5.11448,5.11448,328702,0
+IP.US,D,19850620,000000,5.12714,5.1526,5.10161,5.1526,524919,0
+IP.US,D,19850621,000000,5.11448,5.17195,5.11448,5.1526,1546037,0
+IP.US,D,19850624,000000,5.1526,5.19758,5.14002,5.18501,824257,0
+IP.US,D,19850625,000000,5.19758,5.21045,5.18501,5.18501,896751,0
+IP.US,D,19850626,000000,5.18501,5.18501,5.1526,5.17195,1022357,0
+IP.US,D,19850627,000000,5.14002,5.17195,5.12714,5.14002,1179208,0
+IP.US,D,19850628,000000,5.1526,5.18501,5.12714,5.14002,1860364,0
+IP.US,D,19850701,000000,5.14002,5.1526,5.05052,5.11448,564923,0
+IP.US,D,19850702,000000,5.08894,5.12714,5.08894,5.11448,1721010,0
+IP.US,D,19850703,000000,5.12714,5.12714,5.06292,5.06292,691155,0
+IP.US,D,19850705,000000,5.07588,5.11448,5.06292,5.10161,441811,0
+IP.US,D,19850708,000000,5.08894,5.11448,5.07588,5.11448,996110,0
+IP.US,D,19850709,000000,5.10161,5.11448,4.94778,5.0246,2912089,0
+IP.US,D,19850710,000000,5.03746,5.18501,5.03746,5.14002,1832247,0
+IP.US,D,19850711,000000,5.12714,5.14002,5.03746,5.12714,3565755,0
+IP.US,D,19850712,000000,5.12714,5.21045,5.12714,5.18501,662410,0
+IP.US,D,19850715,000000,5.21045,5.28718,5.18501,5.24877,821755,0
+IP.US,D,19850716,000000,5.2742,5.2742,5.24877,5.2742,1543536,0
+IP.US,D,19850717,000000,5.29984,5.3131,5.24877,5.2742,1381683,0
+IP.US,D,19850718,000000,5.2742,5.29984,5.26143,5.28718,1606029,0
+IP.US,D,19850719,000000,5.28718,5.3131,5.26143,5.3131,2191569,0
+IP.US,D,19850722,000000,5.28718,5.32529,5.2742,5.32529,1006108,0
+IP.US,D,19850723,000000,5.3131,5.43423,5.3131,5.36389,7686425,0
+IP.US,D,19850724,000000,5.35123,5.37676,5.33835,5.36389,2642757,0
+IP.US,D,19850725,000000,5.35123,5.40221,5.33835,5.40221,1562909,0
+IP.US,D,19850726,000000,5.37676,5.4471,5.37676,5.4471,2047838,0
+IP.US,D,19850729,000000,5.43423,5.47283,5.41535,5.47283,2135327,0
+IP.US,D,19850730,000000,5.4471,5.4471,5.41535,5.4471,471809,0
+IP.US,D,19850731,000000,5.4471,5.4471,5.36389,5.37676,813011,0
+IP.US,D,19850801,000000,5.38992,5.40221,5.36389,5.38992,996731,0
+IP.US,D,19850802,000000,5.36389,5.37676,5.33835,5.36389,424310,0
+IP.US,D,19850805,000000,5.36389,5.36389,5.29984,5.35123,678657,0
+IP.US,D,19850806,000000,5.33835,5.35123,5.2742,5.2742,705522,0
+IP.US,D,19850807,000000,5.2742,5.2742,5.22303,5.23609,1171709,0
+IP.US,D,19850808,000000,5.23609,5.23609,5.18501,5.22303,897372,0
+IP.US,D,19850809,000000,5.22303,5.23609,5.14002,5.14002,843632,0
+IP.US,D,19850812,000000,5.17195,5.21045,5.14002,5.19758,314330,0
+IP.US,D,19850813,000000,5.18501,5.22303,5.14002,5.14002,1551031,0
+IP.US,D,19850814,000000,5.1526,5.17195,5.10161,5.10161,409944,0
+IP.US,D,19850815,000000,5.10161,5.22303,5.06292,5.10161,399941,0
+IP.US,D,19850816,000000,5.08894,5.17195,5.0246,5.17195,1876611,0
+IP.US,D,19850819,000000,5.1526,5.17833,5.14002,5.1526,286207,0
+IP.US,D,19850820,000000,5.17833,5.21654,5.1526,5.21654,421813,0
+IP.US,D,19850821,000000,5.21654,5.23609,5.17833,5.21654,549918,0
+IP.US,D,19850822,000000,5.19119,5.20416,5.11448,5.11448,568040,0
+IP.US,D,19850823,000000,5.10161,5.11448,5.07588,5.11448,441811,0
+IP.US,D,19850826,000000,5.12714,5.1526,5.11448,5.14002,236218,0
+IP.US,D,19850827,000000,5.16566,5.21654,5.16566,5.21654,331826,0
+IP.US,D,19850828,000000,5.19119,5.2742,5.19119,5.26143,285587,0
+IP.US,D,19850829,000000,5.26143,5.28718,5.24877,5.2742,533669,0
+IP.US,D,19850830,000000,5.28718,5.28718,5.23609,5.24877,301208,0
+IP.US,D,19850903,000000,5.26143,5.26143,5.19119,5.19119,392441,0
+IP.US,D,19850904,000000,5.16566,5.20416,5.11448,5.14002,1241078,0
+IP.US,D,19850905,000000,5.1526,5.1526,5.11448,5.14002,1551031,0
+IP.US,D,19850906,000000,5.1526,5.1526,5.10161,5.11448,571172,0
+IP.US,D,19850909,000000,5.11448,5.19119,5.11448,5.12714,900497,0
+IP.US,D,19850910,000000,5.14002,5.1526,5.12714,5.12714,1176710,0
+IP.US,D,19850911,000000,5.12714,5.16566,5.10161,5.12714,674909,0
+IP.US,D,19850912,000000,5.11448,5.12714,5.10161,5.10161,844255,0
+IP.US,D,19850913,000000,5.11448,5.14002,5.10161,5.11448,579919,0
+IP.US,D,19850916,000000,5.11448,5.12714,5.10161,5.11448,486180,0
+IP.US,D,19850917,000000,5.11448,5.12714,5.08894,5.11448,960493,0
+IP.US,D,19850918,000000,5.10161,5.14002,5.07588,5.10161,2624004,0
+IP.US,D,19850919,000000,5.10161,5.12714,5.08894,5.11448,679906,0
+IP.US,D,19850920,000000,5.10161,5.11448,5.07588,5.07588,848632,0
+IP.US,D,19850923,000000,5.12714,5.16566,5.12714,5.12714,1031107,0
+IP.US,D,19850924,000000,5.12714,5.12714,5.07588,5.07588,594290,0
+IP.US,D,19850925,000000,5.08894,5.08894,5.00534,5.00534,966118,0
+IP.US,D,19850926,000000,4.99258,5.03117,4.98009,5.01821,743649,0
+IP.US,D,19850930,000000,5.01821,5.01821,4.92872,4.92872,1780376,0
+IP.US,D,19851001,000000,4.92872,4.92872,4.87115,4.87115,1956601,0
+IP.US,D,19851002,000000,4.89022,4.90289,4.70465,4.78127,2027842,0
+IP.US,D,19851003,000000,4.80701,4.90289,4.79415,4.85838,1279817,0
+IP.US,D,19851004,000000,4.85838,4.87115,4.81998,4.85838,1427923,0
+IP.US,D,19851007,000000,4.87115,4.91633,4.83246,4.89022,721152,0
+IP.US,D,19851008,000000,4.91633,4.96675,4.84542,4.85838,686778,0
+IP.US,D,19851009,000000,4.84542,4.92872,4.84542,4.85838,678027,0
+IP.US,D,19851010,000000,4.85838,4.87115,4.84542,4.84542,479931,0
+IP.US,D,19851011,000000,4.84542,4.87115,4.79415,4.81998,542422,0
+IP.US,D,19851014,000000,4.81998,4.89022,4.81998,4.87115,339952,0
+IP.US,D,19851015,000000,4.89022,4.90289,4.85838,4.85838,2236561,0
+IP.US,D,19851016,000000,4.85838,4.90289,4.85838,4.90289,3926950,0
+IP.US,D,19851017,000000,4.90289,4.92872,4.85838,4.89022,1432927,0
+IP.US,D,19851018,000000,4.87115,4.99258,4.87115,4.98009,2719620,0
+IP.US,D,19851021,000000,4.96675,4.99258,4.95455,4.96675,898625,0
+IP.US,D,19851022,000000,4.96675,5.00534,4.96675,4.98009,1094221,0
+IP.US,D,19851023,000000,4.98009,4.98009,4.92872,4.92872,566796,0
+IP.US,D,19851024,000000,4.90289,4.92872,4.89022,4.90289,694278,0
+IP.US,D,19851025,000000,4.89022,4.95455,4.87115,4.87115,901127,0
+IP.US,D,19851028,000000,4.87115,4.89022,4.84542,4.89022,486180,0
+IP.US,D,19851029,000000,4.89022,4.89022,4.80701,4.81998,1632892,0
+IP.US,D,19851030,000000,4.84542,4.84542,4.78127,4.79415,1356684,0
+IP.US,D,19851031,000000,4.79415,4.79415,4.70465,4.71752,1769751,0
+IP.US,D,19851101,000000,4.71752,4.84542,4.70465,4.83246,964864,0
+IP.US,D,19851104,000000,4.80701,4.83246,4.79415,4.83246,1208580,0
+IP.US,D,19851105,000000,4.85838,4.94129,4.83246,4.92872,976112,0
+IP.US,D,19851106,000000,4.94129,4.96675,4.90289,4.91633,1613522,0
+IP.US,D,19851107,000000,4.90289,4.91633,4.87115,4.90289,1229204,0
+IP.US,D,19851108,000000,4.91633,4.92872,4.89022,4.89022,1332939,0
+IP.US,D,19851111,000000,4.91633,4.96675,4.85838,4.96675,1254195,0
+IP.US,D,19851112,000000,4.96675,5.07588,4.95455,5.01821,3435770,0
+IP.US,D,19851113,000000,4.99258,5.01821,4.92872,4.98009,1102348,0
+IP.US,D,19851114,000000,4.98009,5.17833,4.95455,5.1526,1083597,0
+IP.US,D,19851115,000000,5.1526,5.24877,5.1526,5.20416,2333428,0
+IP.US,D,19851118,000000,5.108,5.21654,5.06998,5.108,828010,0
+IP.US,D,19851119,000000,5.09494,5.16566,5.09494,5.108,585545,0
+IP.US,D,19851120,000000,5.13333,5.13333,5.03117,5.09494,1135466,0
+IP.US,D,19851121,000000,5.108,5.26782,5.108,5.21654,2159700,0
+IP.US,D,19851122,000000,5.19119,5.2298,5.1526,5.1526,644286,0
+IP.US,D,19851125,000000,5.12077,5.17833,5.108,5.16566,649905,0
+IP.US,D,19851126,000000,5.1526,5.16566,5.06998,5.08216,588671,0
+IP.US,D,19851127,000000,5.06998,5.20416,5.05681,5.19119,1345434,0
+IP.US,D,19851129,000000,5.17833,5.20416,5.1526,5.16566,469310,0
+IP.US,D,19851202,000000,5.19119,5.20416,5.108,5.108,519926,0
+IP.US,D,19851203,000000,5.108,5.16566,5.09494,5.13333,588042,0
+IP.US,D,19851204,000000,5.21654,5.26782,5.19119,5.25524,3367032,0
+IP.US,D,19851205,000000,5.26782,5.32529,5.26782,5.29984,3258294,0
+IP.US,D,19851206,000000,5.26782,5.33835,5.26782,5.33835,1915357,0
+IP.US,D,19851209,000000,5.35123,5.40221,5.35123,5.36389,1845371,0
+IP.US,D,19851210,000000,5.37676,5.38992,5.33835,5.33835,1112344,0
+IP.US,D,19851211,000000,5.36389,5.43423,5.35123,5.43423,2123454,0
+IP.US,D,19851212,000000,5.40221,5.43423,5.38992,5.43423,1173590,0
+IP.US,D,19851213,000000,5.47283,5.52421,5.4471,5.45986,2592760,0
+IP.US,D,19851216,000000,5.47283,5.56841,5.40221,5.52421,1872238,0
+IP.US,D,19851217,000000,5.53658,5.55623,5.4471,5.48579,1284191,0
+IP.US,D,19851218,000000,5.52421,5.53658,5.45986,5.48579,1344805,0
+IP.US,D,19851219,000000,5.48579,5.56841,5.48579,5.52421,1249825,0
+IP.US,D,19851220,000000,5.49818,5.56841,5.40221,5.40221,2712123,0
+IP.US,D,19851223,000000,5.38992,5.38992,5.24257,5.33835,2713994,0
+IP.US,D,19851224,000000,5.36389,5.36389,5.33835,5.36389,474932,0
+IP.US,D,19851226,000000,5.37676,5.43423,5.37676,5.40221,502431,0
+IP.US,D,19851227,000000,5.40221,5.42146,5.38992,5.42146,676156,0
+IP.US,D,19851230,000000,5.43423,5.53658,5.40221,5.51115,1014234,0
+IP.US,D,19851231,000000,5.49818,5.53658,5.45986,5.45986,753021,0
+IP.US,D,19860102,000000,5.45986,5.45986,5.35123,5.37676,1052355,0
+IP.US,D,19860103,000000,5.40221,5.42146,5.35123,5.37676,880499,0
+IP.US,D,19860106,000000,5.40221,5.40221,5.33835,5.36389,404320,0
+IP.US,D,19860107,000000,5.33835,5.43423,5.33835,5.43423,3307667,0
+IP.US,D,19860108,000000,5.45986,5.47283,5.26782,5.29984,1403554,0
+IP.US,D,19860109,000000,5.26782,5.35123,5.20416,5.35123,1210456,0
+IP.US,D,19860110,000000,5.33835,5.35123,5.25524,5.26782,730524,0
+IP.US,D,19860113,000000,5.26782,5.36389,5.26782,5.36389,831131,0
+IP.US,D,19860114,000000,5.37676,5.40221,5.32529,5.35123,2483403,0
+IP.US,D,19860115,000000,5.35123,5.40221,5.32529,5.38992,2205939,0
+IP.US,D,19860116,000000,5.38992,5.53658,5.37676,5.52421,2236561,0
+IP.US,D,19860117,000000,5.49818,5.53658,5.42146,5.49818,3140811,0
+IP.US,D,19860120,000000,5.49818,5.55623,5.40221,5.55623,964243,0
+IP.US,D,19860121,000000,5.52421,5.53658,5.40221,5.4471,890495,0
+IP.US,D,19860122,000000,5.4471,5.47283,5.35123,5.35123,1167335,0
+IP.US,D,19860123,000000,5.36389,5.38992,5.29984,5.3131,1145464,0
+IP.US,D,19860124,000000,5.3131,5.37676,5.25524,5.3131,1318562,0
+IP.US,D,19860127,000000,5.33835,5.40221,5.33835,5.37676,849257,0
+IP.US,D,19860128,000000,5.36389,5.58176,5.33835,5.55623,1884740,0
+IP.US,D,19860129,000000,5.59435,5.63285,5.53658,5.56841,1655391,0
+IP.US,D,19860130,000000,5.53658,5.58176,5.42146,5.43423,615534,0
+IP.US,D,19860131,000000,5.40221,5.63285,5.40221,5.58176,1910979,0
+IP.US,D,19860203,000000,5.60722,5.67117,5.52421,5.67117,1765375,0
+IP.US,D,19860204,000000,5.75446,5.85062,5.67117,5.82489,4333147,0
+IP.US,D,19860205,000000,5.80564,5.80564,5.75446,5.77991,1625397,0
+IP.US,D,19860206,000000,5.79277,5.83748,5.7415,5.77991,2329680,0
+IP.US,D,19860207,000000,5.75446,5.77991,5.60722,5.7415,1591654,0
+IP.US,D,19860210,000000,5.75446,5.75446,5.69013,5.7415,1531661,0
+IP.US,D,19860211,000000,5.72882,5.77991,5.70319,5.7415,790517,0
+IP.US,D,19860212,000000,5.7415,5.82489,5.69013,5.7415,1728509,0
+IP.US,D,19860213,000000,5.75446,5.83748,5.69013,5.83748,1652266,0
+IP.US,D,19860214,000000,6.0361,6.06183,5.80564,6.0361,3058952,0
+IP.US,D,19860218,000000,6.06183,6.1193,5.96547,6.06183,1577279,0
+IP.US,D,19860219,000000,6.06183,6.10634,6.01046,6.04896,2269058,0
+IP.US,D,19860220,000000,6.04896,6.07451,5.99769,6.07451,1083597,0
+IP.US,D,19860221,000000,6.1193,6.25368,6.06183,6.25368,3619494,0
+IP.US,D,19860224,000000,6.22814,6.33707,6.21527,6.27941,2247811,0
+IP.US,D,19860225,000000,6.241,6.25368,6.1193,6.17086,1009234,0
+IP.US,D,19860226,000000,6.14484,6.22814,6.14484,6.15761,1086720,0
+IP.US,D,19860227,000000,6.18315,6.31115,6.17086,6.29209,1732880,0
+IP.US,D,19860228,000000,6.34955,6.34955,6.241,6.25368,1850364,0
+IP.US,D,19860303,000000,6.241,6.26616,6.18315,6.241,751766,0
+IP.US,D,19860304,000000,6.21527,6.22814,6.15761,6.15761,1351055,0
+IP.US,D,19860305,000000,6.17086,6.17086,6.01046,6.10634,1006734,0
+IP.US,D,19860306,000000,6.13187,6.13187,6.0361,6.10634,1202332,0
+IP.US,D,19860307,000000,6.07451,6.25368,6.07451,6.22814,1996591,0
+IP.US,D,19860310,000000,6.20279,6.26616,6.18315,6.18315,856759,0
+IP.US,D,19860311,000000,6.20279,6.40103,6.18315,6.37539,2186573,0
+IP.US,D,19860312,000000,6.41999,6.52893,6.40103,6.4583,3128311,0
+IP.US,D,19860313,000000,6.44592,6.56734,6.41999,6.50939,1216709,0
+IP.US,D,19860314,000000,6.5802,7.09887,6.5802,7.05398,5323005,0
+IP.US,D,19860317,000000,6.88148,7.05398,6.68895,6.68895,3709476,0
+IP.US,D,19860318,000000,6.67618,6.72755,6.52893,6.61851,4354392,0
+IP.US,D,19860319,000000,6.65054,6.70153,6.5802,6.59298,2046584,0
+IP.US,D,19860320,000000,6.63787,6.75928,6.63787,6.65054,1667265,0
+IP.US,D,19860321,000000,6.67618,6.70153,6.52893,6.52893,3774469,0
+IP.US,D,19860324,000000,6.5802,6.61851,6.52893,6.5802,1565403,0
+IP.US,D,19860325,000000,6.5802,6.60584,6.52893,6.55418,753641,0
+IP.US,D,19860326,000000,6.60584,6.74671,6.60584,6.71411,2621512,0
+IP.US,D,19860327,000000,6.77225,6.8362,6.68895,6.72755,1654145,0
+IP.US,D,19860331,000000,6.77225,6.78482,6.66351,6.68895,996110,0
+IP.US,D,19860401,000000,6.71411,6.75928,6.48413,6.55418,1279200,0
+IP.US,D,19860402,000000,6.52893,6.5802,6.41999,6.56734,1181085,0
+IP.US,D,19860403,000000,6.5802,6.66351,6.5417,6.60584,1651023,0
+IP.US,D,19860404,000000,6.55418,6.56734,6.36233,6.38806,1389182,0
+IP.US,D,19860407,000000,6.36233,6.40103,6.25368,6.31115,901750,0
+IP.US,D,19860408,000000,6.41999,6.56734,6.31115,6.47117,2778364,0
+IP.US,D,19860409,000000,6.5417,6.59298,6.41999,6.4583,2245936,0
+IP.US,D,19860410,000000,6.48413,6.48413,6.22814,6.29209,1918481,0
+IP.US,D,19860411,000000,6.32431,6.36233,6.18315,6.18315,1159838,0
+IP.US,D,19860414,000000,6.20279,6.22814,6.14484,6.21527,779889,0
+IP.US,D,19860415,000000,6.21527,6.37539,6.20279,6.34955,2465906,0
+IP.US,D,19860416,000000,6.37539,6.63787,6.36233,6.61851,2268437,0
+IP.US,D,19860417,000000,6.60584,6.67618,6.48413,6.59298,1556028,0
+IP.US,D,19860418,000000,6.56734,6.5802,6.38806,6.38806,2904597,0
+IP.US,D,19860421,000000,6.38806,6.41999,6.33707,6.38806,942369,0
+IP.US,D,19860422,000000,6.41999,6.41999,6.27941,6.33707,1839120,0
+IP.US,D,19860423,000000,6.31115,6.50939,6.29209,6.49691,841135,0
+IP.US,D,19860424,000000,6.48413,6.48413,6.37539,6.40103,1211707,0
+IP.US,D,19860425,000000,6.43286,6.44592,6.32431,6.37539,960493,0
+IP.US,D,19860428,000000,6.38806,6.48413,6.33707,6.48413,1290441,0
+IP.US,D,19860429,000000,6.47117,6.50939,6.36233,6.40103,2510277,0
+IP.US,D,19860430,000000,6.43286,6.44592,6.18315,6.22814,4509370,0
+IP.US,D,19860501,000000,6.21527,6.26616,6.13187,6.20279,1346065,0
+IP.US,D,19860502,000000,6.21527,6.22814,6.13187,6.13187,659275,0
+IP.US,D,19860505,000000,6.13187,6.21527,6.13187,6.20279,523678,0
+IP.US,D,19860506,000000,6.18315,6.20279,6.09366,6.13187,1353556,0
+IP.US,D,19860507,000000,6.13187,6.15761,6.06183,6.14484,1503543,0
+IP.US,D,19860508,000000,6.13187,6.14484,5.99769,6.09366,1179208,0
+IP.US,D,19860509,000000,6.0361,6.18315,6.0361,6.18315,929245,0
+IP.US,D,19860512,000000,6.15761,6.22814,6.14484,6.22814,1267318,0
+IP.US,D,19860513,000000,6.21527,6.27941,6.21527,6.25368,1148588,0
+IP.US,D,19860514,000000,6.27941,6.41999,6.25368,6.41999,2540271,0
+IP.US,D,19860515,000000,6.36233,6.37539,6.21527,6.21527,1509790,0
+IP.US,D,19860516,000000,6.20279,6.20279,6.09366,6.15761,1744130,0
+IP.US,D,19860519,000000,6.15761,6.19583,6.14484,6.15761,499930,0
+IP.US,D,19860520,000000,6.17086,6.30496,6.15761,6.30496,1086096,0
+IP.US,D,19860521,000000,6.27941,6.29209,6.14484,6.14484,1254195,0
+IP.US,D,19860522,000000,6.14484,6.25368,6.11282,6.22814,1145464,0
+IP.US,D,19860523,000000,6.19583,6.30496,6.19583,6.30496,1019232,0
+IP.US,D,19860527,000000,6.48413,6.61222,6.43286,6.61222,3648865,0
+IP.US,D,19860528,000000,6.63787,6.67618,6.56734,6.67618,2654002,0
+IP.US,D,19860529,000000,6.66351,6.69505,6.61222,6.66351,1964103,0
+IP.US,D,19860530,000000,6.67618,6.96361,6.65054,6.88826,3515134,0
+IP.US,D,19860602,000000,6.86803,6.93788,6.8301,6.86803,1146093,0
+IP.US,D,19860603,000000,6.8422,6.96361,6.8301,6.96361,3533253,0
+IP.US,D,19860604,000000,6.96361,6.96361,6.88826,6.95114,1144839,0
+IP.US,D,19860605,000000,6.92559,6.93788,6.88826,6.92559,1277327,0
+IP.US,D,19860606,000000,6.93788,6.93788,6.86803,6.9134,1031727,0
+IP.US,D,19860609,000000,6.90043,6.90043,6.70869,6.73385,1165461,0
+IP.US,D,19860610,000000,6.73385,6.7914,6.56734,6.69505,1320442,0
+IP.US,D,19860611,000000,6.77225,6.95114,6.74671,6.95114,2138453,0
+IP.US,D,19860612,000000,6.95114,7.00889,6.92559,6.95114,1277327,0
+IP.US,D,19860613,000000,6.93788,7.11763,6.92559,7.0922,1915357,0
+IP.US,D,19860616,000000,7.11763,7.13079,7.07962,7.0922,1681637,0
+IP.US,D,19860617,000000,7.07962,7.13079,7.07962,7.07962,1254195,0
+IP.US,D,19860618,000000,7.00889,7.00889,6.95114,6.98403,1624772,0
+IP.US,D,19860619,000000,6.99623,7.07962,6.98403,7.00889,962370,0
+IP.US,D,19860620,000000,7.02129,7.04798,6.98403,7.03492,2015970,0
+IP.US,D,19860623,000000,6.99623,7.00889,6.92559,6.93788,806139,0
+IP.US,D,19860624,000000,6.96361,7.00889,6.9134,6.98403,1657892,0
+IP.US,D,19860625,000000,6.99623,6.99623,6.93788,6.98403,1157963,0
+IP.US,D,19860626,000000,6.98403,7.03492,6.93788,6.99623,1027356,0
+IP.US,D,19860627,000000,6.99623,7.04798,6.96361,6.99623,1104221,0
+IP.US,D,19860630,000000,6.98403,6.98403,6.90043,6.9134,799888,0
+IP.US,D,19860701,000000,6.9134,6.95114,6.8422,6.90043,1016730,0
+IP.US,D,19860702,000000,6.92559,6.92559,6.80427,6.88826,755523,0
+IP.US,D,19860703,000000,6.88826,7.00889,6.7914,7.00889,698656,0
+IP.US,D,19860707,000000,7.00889,7.00889,6.9134,6.92559,1735378,0
+IP.US,D,19860708,000000,6.8422,7.05988,6.81724,7.04798,4469378,0
+IP.US,D,19860709,000000,7.0922,7.41891,7.0922,7.41891,4180042,0
+IP.US,D,19860710,000000,7.45074,7.5262,7.27176,7.41891,2290303,0
+IP.US,D,19860711,000000,7.41891,7.41891,7.336,7.35467,1054853,0
+IP.US,D,19860714,000000,7.29701,7.4309,7.22619,7.32303,1191084,0
+IP.US,D,19860715,000000,7.35467,7.46255,7.16263,7.18847,3273920,0
+IP.US,D,19860716,000000,7.21343,7.28394,7.00889,7.05988,3263923,0
+IP.US,D,19860717,000000,7.05988,7.16263,7.00889,7.10583,1748507,0
+IP.US,D,19860718,000000,7.0922,7.336,7.07962,7.17578,3842589,0
+IP.US,D,19860721,000000,7.18847,7.28394,7.14309,7.23896,2250308,0
+IP.US,D,19860722,000000,7.18847,7.28394,7.14309,7.18847,2228443,0
+IP.US,D,19860723,000000,7.14309,7.23896,7.14309,7.22619,2542150,0
+IP.US,D,19860724,000000,7.22619,7.22619,7.11763,7.2018,1850991,0
+IP.US,D,19860725,000000,7.2018,7.27176,7.16263,7.2018,2132204,0
+IP.US,D,19860728,000000,7.21343,7.21343,6.92559,6.92559,1795996,0
+IP.US,D,19860729,000000,6.99623,7.02129,6.9134,6.95114,1479796,0
+IP.US,D,19860730,000000,6.98403,7.0922,6.92559,7.0922,2835855,0
+IP.US,D,19860731,000000,7.0922,7.0922,7.00889,7.04798,1541660,0
+IP.US,D,19860801,000000,7.02129,7.02129,6.90043,6.92559,2160322,0
+IP.US,D,19860804,000000,6.9134,6.96361,6.8301,6.96361,1414803,0
+IP.US,D,19860805,000000,6.99623,7.02129,6.67618,6.77225,1675393,0
+IP.US,D,19860806,000000,6.73385,6.85488,6.72058,6.81724,1716634,0
+IP.US,D,19860807,000000,6.81724,6.99623,6.80427,6.99623,1158586,0
+IP.US,D,19860808,000000,7.00889,7.18847,6.95114,7.13079,1171709,0
+IP.US,D,19860811,000000,7.13079,7.22619,6.77225,7.03492,5489861,0
+IP.US,D,19860812,000000,7.14309,7.14309,6.99623,7.07962,2555271,0
+IP.US,D,19860813,000000,7.07962,7.0922,6.96361,7.03492,2913968,0
+IP.US,D,19860814,000000,7.03492,7.23896,7.03492,7.23896,3548883,0
+IP.US,D,19860815,000000,7.25948,7.38079,7.22619,7.36609,4390012,0
+IP.US,D,19860818,000000,7.57235,7.59721,7.336,7.57235,3432021,0
+IP.US,D,19860819,000000,7.56104,7.56104,7.5143,7.54053,2534651,0
+IP.US,D,19860820,000000,7.5262,7.54053,7.47754,7.54053,1508538,0
+IP.US,D,19860821,000000,7.50173,7.54053,7.47754,7.54053,1258577,0
+IP.US,D,19860822,000000,7.50173,7.62431,7.4309,7.61077,1434181,0
+IP.US,D,19860825,000000,7.59721,7.73876,7.5143,7.7258,2244686,0
+IP.US,D,19860826,000000,7.7258,7.78936,7.70606,7.78936,3436400,0
+IP.US,D,19860827,000000,7.75172,7.77775,7.70606,7.73876,1290441,0
+IP.US,D,19860828,000000,7.65459,7.66823,7.56104,7.66823,1797876,0
+IP.US,D,19860829,000000,7.61077,7.64366,7.5143,7.5262,1326066,0
+IP.US,D,19860902,000000,7.56104,7.58493,7.27795,7.32303,2133449,0
+IP.US,D,19860903,000000,7.28985,7.5143,7.28985,7.47754,2224688,0
+IP.US,D,19860904,000000,7.47754,7.7258,7.47754,7.70606,4378140,0
+IP.US,D,19860905,000000,7.68217,7.91668,7.66823,7.77775,4933685,0
+IP.US,D,19860908,000000,7.73876,7.77775,7.62431,7.75172,1880986,0
+IP.US,D,19860909,000000,7.76401,7.82168,7.66823,7.70606,2135327,0
+IP.US,D,19860910,000000,7.76401,7.76401,7.61077,7.65459,1764126,0
+IP.US,D,19860911,000000,7.57235,7.59721,7.22619,7.23896,3046454,0
+IP.US,D,19860912,000000,7.26557,7.5143,7.0148,7.4579,4035685,0
+IP.US,D,19860915,000000,7.4309,7.5143,7.40566,7.5143,3721981,0
+IP.US,D,19860916,000000,7.49079,7.84693,7.36029,7.75172,2781489,0
+IP.US,D,19860917,000000,7.77775,8.02639,7.7258,7.84693,4129426,0
+IP.US,D,19860918,000000,7.82168,8.09586,7.62431,7.73876,3542626,0
+IP.US,D,19860919,000000,7.69396,7.77775,7.62431,7.70606,3402024,0
+IP.US,D,19860922,000000,7.73876,7.81006,7.64366,7.81006,1875365,0
+IP.US,D,19860923,000000,7.77775,7.95683,7.77775,7.92906,2118452,0
+IP.US,D,19860924,000000,7.94318,8.01295,7.89182,7.92906,2396544,0
+IP.US,D,19860925,000000,7.92906,7.92906,7.70606,7.87382,2282809,0
+IP.US,D,19860926,000000,7.77775,7.91668,7.73876,7.77775,1547907,0
+IP.US,D,19860929,000000,7.76401,7.76401,7.54053,7.64366,1266078,0
+IP.US,D,19860930,000000,7.66823,7.68217,7.54053,7.54053,1459171,0
+IP.US,D,19861001,000000,7.62431,7.68217,7.54053,7.59721,1492291,0
+IP.US,D,19861002,000000,7.57235,7.65459,7.54053,7.61077,2497153,0
+IP.US,D,19861003,000000,7.69396,7.78936,7.49079,7.54053,1860990,0
+IP.US,D,19861006,000000,7.57235,7.61077,7.4579,7.4579,1050477,0
+IP.US,D,19861007,000000,7.44396,7.47754,7.3478,7.4579,3041446,0
+IP.US,D,19861008,000000,7.4309,7.61077,7.41891,7.5262,2545896,0
+IP.US,D,19861009,000000,7.5143,7.65459,7.5143,7.56104,5244266,0
+IP.US,D,19861010,000000,7.54053,7.57235,7.4309,7.4309,1147964,0
+IP.US,D,19861013,000000,7.44396,7.70606,7.4309,7.70606,1819119,0
+IP.US,D,19861014,000000,7.7258,7.84693,7.70606,7.75172,3512636,0
+IP.US,D,19861015,000000,7.84693,7.92906,7.73876,7.92906,5806686,0
+IP.US,D,19861016,000000,7.92906,7.97637,7.89182,7.95683,2939590,0
+IP.US,D,19861017,000000,7.91668,7.91668,7.86096,7.89182,2386539,0
+IP.US,D,19861020,000000,7.82168,7.86096,7.76401,7.77775,1103599,0
+IP.US,D,19861021,000000,7.76401,7.83493,7.66823,7.70606,831760,0
+IP.US,D,19861022,000000,7.70606,7.75172,7.61077,7.64366,1942229,0
+IP.US,D,19861023,000000,7.64366,7.75172,7.64366,7.69396,11435902,0
+IP.US,D,19861024,000000,7.73876,7.78936,7.70606,7.73876,3054574,0
+IP.US,D,19861027,000000,7.7258,7.7258,7.65459,7.69396,551796,0
+IP.US,D,19861028,000000,7.70606,7.76401,7.66823,7.68217,1779747,0
+IP.US,D,19861029,000000,7.66823,7.73876,7.65459,7.70606,1007360,0
+IP.US,D,19861030,000000,7.98799,7.98799,7.87382,7.95683,2900221,0
+IP.US,D,19861031,000000,7.95683,8.15614,7.94318,8.10863,2601509,0
+IP.US,D,19861103,000000,8.15614,8.16717,8.10863,8.15614,1507909,0
+IP.US,D,19861104,000000,8.12304,8.19203,8.09586,8.15614,2905844,0
+IP.US,D,19861105,000000,8.14317,8.27484,8.09586,8.22628,1914730,0
+IP.US,D,19861106,000000,8.16717,8.20566,8.09586,8.19203,1298572,0
+IP.US,D,19861107,000000,8.20566,8.26274,8.15614,8.17828,2475906,0
+IP.US,D,19861110,000000,8.16717,8.16717,8.10863,8.14317,786138,0
+IP.US,D,19861111,000000,8.12304,8.15614,8.08337,8.14317,1294820,0
+IP.US,D,19861112,000000,8.19203,8.19203,8.10863,8.12304,1112969,0
+IP.US,D,19861113,000000,8.09586,8.09586,7.92906,7.92906,1562278,0
+IP.US,D,19861114,000000,7.95683,8.12304,7.89182,8.09586,3029574,0
+IP.US,D,19861117,000000,8.10863,8.19203,8.05445,8.10863,1812243,0
+IP.US,D,19861118,000000,8.10863,8.14849,7.94318,7.95683,2755868,0
+IP.US,D,19861119,000000,7.94318,8.02639,7.87382,8.02639,3397024,0
+IP.US,D,19861120,000000,8.041,8.16717,8.041,8.12304,3180809,0
+IP.US,D,19861121,000000,8.16717,8.39423,8.14849,8.39423,5929173,0
+IP.US,D,19861124,000000,8.44385,8.55792,8.39423,8.44385,2944590,0
+IP.US,D,19861125,000000,8.45702,8.45702,8.33366,8.41609,2607762,0
+IP.US,D,19861126,000000,8.40391,8.58385,8.40391,8.58385,2192190,0
+IP.US,D,19861128,000000,8.58385,8.60823,8.55792,8.55792,885502,0
+IP.US,D,19861201,000000,8.44385,8.62807,8.41609,8.60823,1935350,0
+IP.US,D,19861202,000000,8.66763,8.86394,8.66763,8.82147,4416254,0
+IP.US,D,19861203,000000,8.82147,8.9575,8.79186,8.82147,2855223,0
+IP.US,D,19861204,000000,8.83801,8.9575,8.82147,8.83801,2713994,0
+IP.US,D,19861205,000000,8.83801,8.88996,8.68089,8.71001,1512288,0
+IP.US,D,19861208,000000,8.75113,8.7638,8.65322,8.71001,1977223,0
+IP.US,D,19861209,000000,8.73923,8.73923,8.56953,8.59653,1983475,0
+IP.US,D,19861210,000000,8.59653,8.68089,8.56953,8.58385,1998470,0
+IP.US,D,19861211,000000,8.58385,8.64239,8.4306,8.55792,1987224,0
+IP.US,D,19861212,000000,8.52629,8.54593,8.40391,8.4306,4953063,0
+IP.US,D,19861215,000000,8.41609,8.41609,8.25221,8.33366,3177679,0
+IP.US,D,19861216,000000,8.33366,8.4306,8.25221,8.40391,3753227,0
+IP.US,D,19861217,000000,8.39423,8.41609,8.27484,8.32312,3083948,0
+IP.US,D,19861218,000000,8.32312,8.32312,8.17828,8.26274,2362170,0
+IP.US,D,19861219,000000,8.2879,8.36018,8.26274,8.3025,7561443,0
+IP.US,D,19861222,000000,8.3025,8.45702,8.27484,8.41609,2275930,0
+IP.US,D,19861223,000000,8.40391,8.54593,8.37237,8.51294,2249684,0
+IP.US,D,19861224,000000,8.58385,8.69531,8.56953,8.59653,1960351,0
+IP.US,D,19861226,000000,8.60823,8.60823,8.55792,8.58385,280587,0
+IP.US,D,19861229,000000,8.58385,8.60823,8.52629,8.56953,2131580,0
+IP.US,D,19861230,000000,8.54593,8.54593,8.47385,8.52629,1815370,0
+IP.US,D,19861231,000000,8.50065,8.52629,8.39423,8.40391,885502,0
+IP.US,D,19870102,000000,8.44385,8.58385,8.44385,8.51294,1217952,0
+IP.US,D,19870105,000000,8.55792,8.68089,8.55792,8.68089,2755239,0
+IP.US,D,19870106,000000,8.73923,8.86394,8.69531,8.83801,3676984,0
+IP.US,D,19870107,000000,8.82147,9.07543,8.79186,9.05646,4514369,0
+IP.US,D,19870108,000000,9.11596,9.11596,8.86394,8.92634,3239545,0
+IP.US,D,19870109,000000,8.94888,9.04505,8.86394,8.90495,3314542,0
+IP.US,D,19870112,000000,8.93756,9.13802,8.90495,9.11596,4846199,0
+IP.US,D,19870113,000000,9.12845,9.3855,9.05646,9.33713,3642612,0
+IP.US,D,19870114,000000,9.35164,9.71445,9.33713,9.67188,4380011,0
+IP.US,D,19870115,000000,9.71445,9.94084,9.66027,9.77441,6749054,0
+IP.US,D,19870116,000000,9.76282,10.0115,9.66027,9.69124,6374112,0
+IP.US,D,19870119,000000,9.58674,9.94084,9.57513,9.94084,2037841,0
+IP.US,D,19870120,000000,9.96602,10.1072,9.91369,10.0366,3698861,0
+IP.US,D,19870121,000000,9.92929,10.1536,9.8973,9.91369,3260165,0
+IP.US,D,19870122,000000,9.8973,10.235,9.86829,10.1643,4070683,0
+IP.US,D,19870123,000000,10.3453,10.4846,9.84601,9.84601,5867931,0
+IP.US,D,19870126,000000,9.84601,9.95338,9.6206,9.91369,3134562,0
+IP.US,D,19870127,000000,10.1198,10.4139,10.0947,10.3453,3604491,0
+IP.US,D,19870128,000000,10.5165,10.5532,10.2929,10.4265,3382029,0
+IP.US,D,19870129,000000,10.5435,10.5823,10.2929,10.3307,4281275,0
+IP.US,D,19870130,000000,10.2495,10.3453,10.1198,10.3172,2582761,0
+IP.US,D,19870202,000000,10.2611,10.4711,10.2495,10.4604,2227812,0
+IP.US,D,19870203,000000,10.5997,10.6132,10.4846,10.5165,2463405,0
+IP.US,D,19870204,000000,10.5997,10.6132,10.4265,10.6132,2025966,0
+IP.US,D,19870205,000000,10.682,10.708,10.5435,10.6132,2967709,0
+IP.US,D,19870206,000000,10.6384,10.682,10.4711,10.4846,1663521,0
+IP.US,D,19870209,000000,10.4961,10.5823,10.4139,10.4961,1607904,0
+IP.US,D,19870210,000000,10.4265,10.4604,10.0686,10.3056,3696357,0
+IP.US,D,19870211,000000,10.2736,10.4846,10.1779,10.4711,1667895,0
+IP.US,D,19870212,000000,10.4711,10.5997,10.4604,10.5291,2001593,0
+IP.US,D,19870213,000000,10.4846,10.5678,10.44,10.4846,3370160,0
+IP.US,D,19870217,000000,10.4961,10.8058,10.4961,10.8058,3443269,0
+IP.US,D,19870218,000000,10.9441,11.0013,10.6935,10.7235,3260165,0
+IP.US,D,19870219,000000,10.7487,10.7487,10.5823,10.651,2667128,0
+IP.US,D,19870220,000000,10.6655,10.6655,10.4961,10.4961,3325789,0
+IP.US,D,19870223,000000,10.5949,10.5949,10.3588,10.4139,3741353,0
+IP.US,D,19870224,000000,10.4139,10.44,10.2427,10.2427,2112204,0
+IP.US,D,19870225,000000,10.3104,10.3588,10.2552,10.3104,2661505,0
+IP.US,D,19870226,000000,10.3104,10.3104,10.1324,10.1324,2265935,0
+IP.US,D,19870227,000000,10.1024,10.1836,10.0753,10.1324,1852239,0
+IP.US,D,19870302,000000,10.1605,10.3249,10.1449,10.2021,2086586,0
+IP.US,D,19870303,000000,10.3104,10.3704,10.2427,10.2989,1754127,0
+IP.US,D,19870304,000000,10.4139,10.5823,10.3588,10.5232,2011593,0
+IP.US,D,19870305,000000,10.6268,11.1443,10.6054,11.0612,6561585,0
+IP.US,D,19870306,000000,11.0989,11.3552,11.0013,11.0844,4044431,0
+IP.US,D,19870309,000000,11.0709,11.0709,10.8058,10.9576,2194070,0
+IP.US,D,19870310,000000,10.8473,11.2605,10.8193,11.1879,4646851,0
+IP.US,D,19870311,000000,11.2015,11.2122,10.9896,11.0495,2908345,0
+IP.US,D,19870312,000000,11.0844,11.1443,11.0167,11.0302,2673373,0
+IP.US,D,19870313,000000,11.0612,11.0612,10.8473,10.9441,1710388,0
+IP.US,D,19870316,000000,10.9209,11.0013,10.7903,11.0013,1406052,0
+IP.US,D,19870317,000000,11.0302,11.157,11.0302,11.1318,2047213,0
+IP.US,D,19870318,000000,11.2266,11.2605,11.0612,11.1318,3468895,0
+IP.US,D,19870319,000000,11.0844,11.3679,11.0844,11.3679,3545127,0
+IP.US,D,19870320,000000,11.4531,11.6958,11.424,11.6958,6374112,0
+IP.US,D,19870323,000000,11.7326,12.0277,11.661,11.9754,3333289,0
+IP.US,D,19870324,000000,12.048,12.0847,11.9329,11.9454,3750104,0
+IP.US,D,19870325,000000,11.8874,12.1419,11.8157,11.9987,2792729,0
+IP.US,D,19870326,000000,12.0983,12.3798,12.0847,12.2947,2517144,0
+IP.US,D,19870327,000000,12.3082,12.3296,12.1147,12.1312,2705247,0
+IP.US,D,19870330,000000,11.5914,12.048,11.5536,11.9183,4027564,0
+IP.US,D,19870331,000000,11.987,12.0277,11.8361,11.9329,2828354,0
+IP.US,D,19870401,000000,11.8458,12.2947,11.8361,12.226,2929587,0
+IP.US,D,19870402,000000,12.2715,12.3973,12.0983,12.2947,2269684,0
+IP.US,D,19870403,000000,12.2715,12.8927,12.1989,12.8598,2783984,0
+IP.US,D,19870406,000000,12.9304,13.0126,12.8598,12.8927,2337176,0
+IP.US,D,19870407,000000,12.7765,12.8317,12.6092,12.6498,4929315,0
+IP.US,D,19870408,000000,12.7195,12.732,12.4505,12.5549,2946462,0
+IP.US,D,19870409,000000,12.5549,12.6092,12.3683,12.4505,2778364,0
+IP.US,D,19870410,000000,12.4949,12.6092,12.3422,12.4235,2930218,0
+IP.US,D,19870413,000000,12.3546,12.3973,11.8748,11.9038,3928203,0
+IP.US,D,19870414,000000,11.8157,12.2134,11.6814,12.1554,6207258,0
+IP.US,D,19870415,000000,12.4949,12.4949,11.8874,12.1689,3800719,0
+IP.US,D,19870416,000000,12.1419,12.2599,11.3679,11.5914,4854950,0
+IP.US,D,19870420,000000,11.6494,11.7191,11.4531,11.483,3840091,0
+IP.US,D,19870421,000000,11.4705,11.9387,11.2779,11.9251,4140045,0
+IP.US,D,19870422,000000,11.9513,11.9513,11.5159,11.5275,4346894,0
+IP.US,D,19870423,000000,11.4453,11.5991,11.1879,11.2325,3589502,0
+IP.US,D,19870424,000000,11.037,11.2062,10.5435,10.8145,8836261,0
+IP.US,D,19870427,000000,10.6441,11.037,10.6132,10.8947,5308005,0
+IP.US,D,19870428,000000,11.037,11.1183,10.8783,10.9519,4234411,0
+IP.US,D,19870429,000000,11.0234,11.1763,10.9953,11.1647,3473889,0
+IP.US,D,19870430,000000,11.1647,11.2895,11.0766,11.0766,2690252,0
+IP.US,D,19870501,000000,11.0495,11.1366,10.9402,11.009,1969096,0
+IP.US,D,19870504,000000,10.977,11.1183,10.8145,10.9084,1301067,0
+IP.US,D,19870505,000000,10.977,11.1763,10.9634,11.1511,4369390,0
+IP.US,D,19870506,000000,11.1183,11.2199,10.8261,10.8541,4441253,0
+IP.US,D,19870507,000000,10.8783,10.9084,10.5165,10.5745,3751975,0
+IP.US,D,19870508,000000,10.5745,10.6441,10.3056,10.3307,5492981,0
+IP.US,D,19870511,000000,10.3646,10.5435,10.2611,10.2611,3980073,0
+IP.US,D,19870512,000000,10.3646,10.3646,10.2233,10.3307,3014576,0
+IP.US,D,19870513,000000,10.4478,10.5038,10.3888,10.5038,4413139,0
+IP.US,D,19870514,000000,10.5745,10.6935,10.5291,10.6578,2816481,0
+IP.US,D,19870515,000000,10.6723,10.6723,10.4846,10.4846,4382513,0
+IP.US,D,19870518,000000,10.5165,10.5745,10.3056,10.3307,2630883,0
+IP.US,D,19870519,000000,10.5291,10.5291,9.96602,9.96602,4081934,0
+IP.US,D,19870520,000000,9.68445,9.99791,9.46001,9.68445,4530615,0
+IP.US,D,19870521,000000,9.90994,10.1072,9.79863,10.0473,2829291,0
+IP.US,D,19870522,000000,10.0473,10.1895,9.90994,10.0811,1713823,0
+IP.US,D,19870526,000000,10.5291,10.8386,10.2233,10.7534,3780724,0
+IP.US,D,19870527,000000,10.7641,10.7641,10.5678,10.7641,2071274,0
+IP.US,D,19870528,000000,10.7641,10.8783,10.3453,10.682,1896610,0
+IP.US,D,19870529,000000,10.7641,10.7903,10.1449,10.2862,1392931,0
+IP.US,D,19870601,000000,10.5435,10.5678,10.3453,10.3453,1126714,0
+IP.US,D,19870602,000000,10.3704,10.5949,10.086,10.3453,1527908,0
+IP.US,D,19870603,000000,10.3955,10.7641,10.3955,10.7429,1609461,0
+IP.US,D,19870604,000000,10.8261,10.8261,10.5678,10.708,1130153,0
+IP.US,D,19870605,000000,10.7429,10.7641,10.5678,10.5949,1396995,0
+IP.US,D,19870608,000000,10.5435,10.9634,10.4846,10.8473,1078603,0
+IP.US,D,19870609,000000,10.8783,10.9896,10.7641,10.9402,1437926,0
+IP.US,D,19870610,000000,10.9896,10.9896,10.5435,10.8783,1950980,0
+IP.US,D,19870611,000000,10.9634,10.9634,10.6268,10.8261,854878,0
+IP.US,D,19870612,000000,11.0234,11.0234,10.8261,10.9402,1222328,0
+IP.US,D,19870615,000000,10.9402,10.9634,10.708,10.7641,1674765,0
+IP.US,D,19870616,000000,10.7429,10.9634,10.651,10.9634,1655707,0
+IP.US,D,19870617,000000,10.9634,10.9634,10.7641,10.8261,2284680,0
+IP.US,D,19870618,000000,10.8261,10.9634,10.7429,10.9084,1292944,0
+IP.US,D,19870619,000000,10.9084,11.2479,10.8783,11.2199,4593109,0
+IP.US,D,19870622,000000,11.1879,11.4172,11.1647,11.4172,3593245,0
+IP.US,D,19870623,000000,11.4782,11.5594,11.3612,11.4453,2917402,0
+IP.US,D,19870624,000000,11.2479,11.335,11.1879,11.2479,2326550,0
+IP.US,D,19870625,000000,11.303,11.5845,11.2779,11.5014,2444030,0
+IP.US,D,19870626,000000,11.4453,11.6165,11.3612,11.5014,1587588,0
+IP.US,D,19870629,000000,11.4172,11.4782,11.2779,11.303,1515728,0
+IP.US,D,19870630,000000,11.303,11.303,10.8473,10.9896,2090648,0
+IP.US,D,19870701,000000,10.9402,11.1879,10.9402,11.1076,971117,0
+IP.US,D,19870702,000000,11.2779,11.303,11.1647,11.2479,1123280,0
+IP.US,D,19870706,000000,11.335,11.335,11.1366,11.2199,1511038,0
+IP.US,D,19870707,000000,11.2479,11.3892,11.1879,11.303,1183588,0
+IP.US,D,19870708,000000,11.2479,11.303,10.9402,10.9634,1607904,0
+IP.US,D,19870709,000000,11.0234,11.1076,10.9084,10.9084,1821307,0
+IP.US,D,19870710,000000,10.9634,10.9634,10.5678,10.651,1112344,0
+IP.US,D,19870713,000000,10.682,10.682,10.5117,10.5678,1744449,0
+IP.US,D,19870714,000000,10.682,11.0766,10.682,11.0234,1923480,0
+IP.US,D,19870715,000000,10.8783,10.9634,10.7641,10.8261,2125953,0
+IP.US,D,19870716,000000,10.8261,10.9402,10.3955,10.8261,3562005,0
+IP.US,D,19870717,000000,10.9634,10.9896,10.651,10.651,3063008,0
+IP.US,D,19870720,000000,10.708,10.7641,10.5949,10.5949,1169214,0
+IP.US,D,19870721,000000,10.5435,10.5949,10.2291,10.3453,1536976,0
+IP.US,D,19870722,000000,10.4265,10.5117,10.2862,10.3704,1634145,0
+IP.US,D,19870723,000000,10.2021,10.3704,10.2021,10.2552,1646956,0
+IP.US,D,19870724,000000,10.3704,10.3955,10.2862,10.3955,1300131,0
+IP.US,D,19870727,000000,10.4846,10.5117,10.3104,10.3955,947365,0
+IP.US,D,19870728,000000,10.5949,10.5949,10.3453,10.3453,1407302,0
+IP.US,D,19870729,000000,10.3704,10.3704,10.1121,10.3704,1891922,0
+IP.US,D,19870730,000000,10.3955,10.9402,10.2552,10.9084,5093037,0
+IP.US,D,19870731,000000,10.9402,11.1879,10.9084,11.0495,2205003,0
+IP.US,D,19870803,000000,10.9084,11.1366,10.7641,10.9084,2402787,0
+IP.US,D,19870804,000000,10.9634,11.0234,10.8261,10.9402,1766316,0
+IP.US,D,19870805,000000,11.0234,11.3612,11.0234,11.2479,3035511,0
+IP.US,D,19870806,000000,11.2779,11.7588,11.2199,11.7588,3405779,0
+IP.US,D,19870807,000000,11.7326,11.9822,11.7017,11.9822,4093181,0
+IP.US,D,19870810,000000,11.8748,12.0413,11.7017,12.0141,3155813,0
+IP.US,D,19870811,000000,11.958,12.6934,11.8961,12.5549,5905428,0
+IP.US,D,19870812,000000,12.2366,12.4699,12.0141,12.1554,3080509,0
+IP.US,D,19870813,000000,12.1225,12.2947,11.8961,12.0141,2307175,0
+IP.US,D,19870814,000000,11.9822,12.0413,11.8157,11.9329,1754443,0
+IP.US,D,19870817,000000,12.137,12.137,11.9716,12.137,4686843,0
+IP.US,D,19870818,000000,11.9947,12.0847,11.6242,11.9096,2454969,0
+IP.US,D,19870819,000000,11.7974,12.226,11.7974,12.1689,1424801,0
+IP.US,D,19870820,000000,12.1922,12.3422,12.0558,12.284,1840681,0
+IP.US,D,19870821,000000,12.284,12.3973,12.2512,12.3683,2993956,0
+IP.US,D,19870824,000000,12.3082,12.7368,12.226,12.6217,3155813,0
+IP.US,D,19870825,000000,12.6217,12.6788,12.3422,12.4814,3686989,0
+IP.US,D,19870826,000000,12.5056,12.5056,12.2512,12.4235,2682438,0
+IP.US,D,19870827,000000,12.284,12.4235,12.137,12.284,1976283,0
+IP.US,D,19870828,000000,12.226,12.3683,12.1689,12.226,1499788,0
+IP.US,D,19870831,000000,12.137,12.284,12.0847,12.0847,1282319,0
+IP.US,D,19870901,000000,12.0847,12.1922,11.5661,11.6242,1490103,0
+IP.US,D,19870902,000000,11.5159,11.6814,11.3408,11.6552,2713369,0
+IP.US,D,19870903,000000,11.7133,11.8217,11.4008,11.4598,1596026,0
+IP.US,D,19870904,000000,11.483,11.5991,11.2266,11.2546,987675,0
+IP.US,D,19870908,000000,11.2846,11.4008,10.8541,11.1705,2624944,0
+IP.US,D,19870909,000000,10.9712,11.1443,10.8541,11.1133,2018158,0
+IP.US,D,19870910,000000,11.4008,11.424,11.2266,11.2846,2765554,0
+IP.US,D,19870911,000000,11.3408,11.8217,11.2546,11.7133,3312035,0
+IP.US,D,19870914,000000,11.7133,11.7133,11.424,11.5991,1124845,0
+IP.US,D,19870915,000000,11.5991,11.5991,11.2266,11.2846,1148905,0
+IP.US,D,19870916,000000,11.1133,11.3408,11.0554,11.0554,1552282,0
+IP.US,D,19870917,000000,11.3108,11.3108,10.9953,11.0554,2262808,0
+IP.US,D,19870918,000000,11.1443,11.2266,10.9402,10.9402,2334675,0
+IP.US,D,19870921,000000,10.887,11.2015,10.8328,10.887,1764752,0
+IP.US,D,19870922,000000,10.887,11.1705,10.6307,11.1443,3048951,0
+IP.US,D,19870923,000000,11.2015,11.5661,11.2015,11.483,3465141,0
+IP.US,D,19870924,000000,11.424,11.483,11.2015,11.2015,1247633,0
+IP.US,D,19870925,000000,11.0844,11.3679,11.0844,11.3679,1448546,0
+IP.US,D,19870928,000000,11.3408,11.542,11.2846,11.2846,1911603,0
+IP.US,D,19870929,000000,11.3408,11.6552,11.3108,11.542,2598700,0
+IP.US,D,19870930,000000,11.5991,11.9096,11.5661,11.8217,2552144,0
+IP.US,D,19871001,000000,11.8217,12.3683,11.7713,12.3422,3780724,0
+IP.US,D,19871002,000000,12.2512,12.3422,12.111,12.226,3054574,0
+IP.US,D,19871005,000000,12.226,12.3973,12.1922,12.3082,2559327,0
+IP.US,D,19871006,000000,12.2512,12.3082,11.7394,11.7713,2568704,0
+IP.US,D,19871007,000000,11.7713,11.9387,11.4008,11.5661,3218300,0
+IP.US,D,19871008,000000,11.6814,11.7133,11.3108,11.4598,1796313,0
+IP.US,D,19871009,000000,11.3108,11.5159,11.0844,11.1133,3718228,0
+IP.US,D,19871012,000000,11.1133,11.2266,10.7429,10.887,2574948,0
+IP.US,D,19871013,000000,11.1133,11.4598,10.9712,11.4008,3116132,0
+IP.US,D,19871014,000000,11.2015,11.2846,10.9712,10.9712,2841789,0
+IP.US,D,19871015,000000,10.9712,11.0554,10.5745,10.5745,3374532,0
+IP.US,D,19871016,000000,10.6578,10.7429,10.3172,10.5745,5330507,0
+IP.US,D,19871019,000000,9.34487,10.0309,7.63563,7.7199,6325992,0
+IP.US,D,19871020,000000,8.55376,9.51999,6.15761,7.46255,6147890,0
+IP.US,D,19871021,000000,8.66048,8.69095,7.75172,8.08986,6390362,0
+IP.US,D,19871022,000000,7.40566,8.20566,7.29701,7.92423,3601059,0
+IP.US,D,19871023,000000,7.51972,8.20566,7.51972,7.7199,2016906,0
+IP.US,D,19871026,000000,7.12442,7.14947,6.66989,6.7528,3718228,0
+IP.US,D,19871027,000000,7.38079,7.40566,6.66989,6.78482,2688063,0
+IP.US,D,19871028,000000,6.38158,7.40566,6.32431,6.92559,4093181,0
+IP.US,D,19871029,000000,7.18149,7.77775,7.06656,7.7199,2749613,0
+IP.US,D,19871030,000000,8.43573,8.51913,8.23914,8.49349,4530615,0
+IP.US,D,19871102,000000,8.26274,8.66048,8.20566,8.60291,2130012,0
+IP.US,D,19871103,000000,7.97637,8.43573,7.92423,8.37739,2697434,0
+IP.US,D,19871104,000000,8.20566,8.40391,8.12304,8.2879,1861615,0
+IP.US,D,19871105,000000,8.06538,8.60291,8.03316,8.37739,2109708,0
+IP.US,D,19871106,000000,8.34518,8.69095,8.20566,8.32312,1530410,0
+IP.US,D,19871109,000000,8.08986,8.20566,7.77775,8.06538,1930977,0
+IP.US,D,19871110,000000,7.66823,8.06538,7.63563,7.92423,2583698,0
+IP.US,D,19871111,000000,8.03316,8.2879,7.97637,8.20566,1522918,0
+IP.US,D,19871112,000000,8.66048,8.77386,8.55376,8.60291,4343144,0
+IP.US,D,19871113,000000,8.55376,8.69095,8.34518,8.49349,1024233,0
+IP.US,D,19871116,000000,8.47385,8.67402,8.41609,8.55792,919244,0
+IP.US,D,19871117,000000,8.55792,8.55792,8.21873,8.38542,1112344,0
+IP.US,D,19871118,000000,8.5316,8.67402,8.3025,8.55792,1401676,0
+IP.US,D,19871119,000000,8.50065,8.70265,8.32679,8.32679,1728819,0
+IP.US,D,19871120,000000,8.27484,8.55792,8.04777,8.55792,2206877,0
+IP.US,D,19871123,000000,8.50065,8.82147,8.47385,8.73206,1828808,0
+IP.US,D,19871124,000000,8.99406,9.33713,8.9575,9.28295,3843218,0
+IP.US,D,19871125,000000,9.10929,9.3052,9.10929,9.10929,1299190,0
+IP.US,D,19871127,000000,8.9575,9.24715,8.84827,8.84827,1157021,0
+IP.US,D,19871130,000000,8.61462,8.64974,7.92906,8.36018,3843218,0
+IP.US,D,19871201,000000,8.55792,8.59024,8.32679,8.38542,1959728,0
+IP.US,D,19871202,000000,8.38542,8.73206,8.3025,8.44385,1708823,0
+IP.US,D,19871203,000000,8.55792,8.67402,8.3025,8.3025,2245936,0
+IP.US,D,19871204,000000,8.3025,8.44385,8.10185,8.24446,2478713,0
+IP.US,D,19871207,000000,8.3025,8.61462,8.3025,8.59024,1395116,0
+IP.US,D,19871208,000000,8.47385,9.05085,8.44385,9.05085,2220630,0
+IP.US,D,19871209,000000,8.8741,9.4213,8.8741,9.19492,3312035,0
+IP.US,D,19871210,000000,8.9575,9.39711,8.78441,9.16579,4582177,0
+IP.US,D,19871211,000000,9.10929,9.28295,8.93756,9.22297,2219379,0
+IP.US,D,19871214,000000,9.3052,10.0811,9.24715,10.0811,4092551,0
+IP.US,D,19871215,000000,10.024,10.1392,9.94084,10.1121,5016487,0
+IP.US,D,19871216,000000,9.90994,10.1702,9.79278,10.1392,2951466,0
+IP.US,D,19871217,000000,10.1702,10.1953,9.88278,9.88278,2512772,0
+IP.US,D,19871218,000000,9.88278,10.1702,9.88278,10.0811,3280790,0
+IP.US,D,19871221,000000,10.1702,10.2862,10.024,10.2291,1471669,0
+IP.US,D,19871222,000000,10.056,10.2291,9.94084,10.1953,2053150,0
+IP.US,D,19871223,000000,10.1953,10.3104,9.99791,10.2862,1718508,0
+IP.US,D,19871224,000000,9.99791,10.1953,9.99791,10.1121,679906,0
+IP.US,D,19871228,000000,9.59447,9.79278,9.53739,9.76669,1436049,0
+IP.US,D,19871229,000000,9.82569,9.85276,9.56352,9.6206,730208,0
+IP.US,D,19871230,000000,9.56352,9.79278,9.56352,9.79278,895500,0
+IP.US,D,19871231,000000,9.76669,9.76669,9.48032,9.70864,1300447,0
+IP.US,D,19880104,000000,9.85276,10.1702,9.82569,10.0811,1966913,0
+IP.US,D,19880105,000000,10.3104,10.4265,10.2291,10.2552,2490276,0
+IP.US,D,19880106,000000,10.3104,10.3104,10.0811,10.1702,1369498,0
+IP.US,D,19880107,000000,10.1121,10.1121,9.88278,10.024,1975037,0
+IP.US,D,19880108,000000,9.88278,9.99791,8.90495,8.93756,3013332,0
+IP.US,D,19880111,000000,9.19492,9.3052,8.93756,9.13415,4366265,0
+IP.US,D,19880112,000000,9.13415,9.19492,8.55792,8.78441,3078007,0
+IP.US,D,19880113,000000,8.73206,9.07543,8.70265,8.8741,2826794,0
+IP.US,D,19880114,000000,8.82147,8.99406,8.78441,8.8741,1868803,0
+IP.US,D,19880115,000000,9.24715,9.3052,9.01855,9.07543,3468265,0
+IP.US,D,19880118,000000,9.16579,9.24715,9.01855,9.16579,1730697,0
+IP.US,D,19880119,000000,9.01855,9.05085,8.73206,8.73206,2186573,0
+IP.US,D,19880120,000000,8.7638,8.78441,8.38542,8.55792,5905737,0
+IP.US,D,19880121,000000,8.61462,8.78441,8.5316,8.73206,2808048,0
+IP.US,D,19880122,000000,8.84827,8.9575,8.82147,8.90495,2490276,0
+IP.US,D,19880125,000000,8.9575,9.19492,8.9575,9.13415,1531348,0
+IP.US,D,19880126,000000,9.07543,9.16579,8.93756,9.07543,929871,0
+IP.US,D,19880127,000000,9.13415,9.19492,8.7638,8.9575,1111719,0
+IP.US,D,19880128,000000,9.01855,9.13415,8.90495,8.90495,1507295,0
+IP.US,D,19880129,000000,8.9575,9.05085,8.8741,8.90495,1411364,0
+IP.US,D,19880201,000000,9.10929,9.13415,8.78441,8.90495,2452472,0
+IP.US,D,19880202,000000,8.8741,8.93756,8.78441,8.84827,2133763,0
+IP.US,D,19880203,000000,8.84827,8.93756,8.67402,8.78441,1564467,0
+IP.US,D,19880204,000000,8.73206,8.8741,8.64974,8.84827,1478855,0
+IP.US,D,19880205,000000,8.78441,8.90495,8.78441,8.84827,754891,0
+IP.US,D,19880208,000000,8.73206,8.84827,8.64974,8.84827,1232642,0
+IP.US,D,19880209,000000,8.78441,8.99406,8.7638,8.9575,814572,0
+IP.US,D,19880210,000000,9.01855,9.24715,8.99406,9.22297,2958645,0
+IP.US,D,19880211,000000,9.16579,9.36421,9.13415,9.36421,2653377,0
+IP.US,D,19880212,000000,9.34487,9.51999,9.34487,9.40293,2409040,0
+IP.US,D,19880216,000000,9.3797,9.43388,9.20555,9.43388,751766,0
+IP.US,D,19880217,000000,9.46001,9.57997,9.34487,9.3797,2492460,0
+IP.US,D,19880218,000000,9.34487,9.60997,9.34487,9.49096,1971288,0
+IP.US,D,19880219,000000,9.46001,9.77929,9.3797,9.698,2768985,0
+IP.US,D,19880222,000000,9.77929,10.1256,9.66608,10.0686,2490902,0
+IP.US,D,19880223,000000,10.0686,10.0686,9.8131,9.8973,1671331,0
+IP.US,D,19880224,000000,9.98626,10.1256,9.98626,10.0115,1828183,0
+IP.US,D,19880225,000000,10.0686,10.2736,9.98626,10.0406,3499510,0
+IP.US,D,19880226,000000,10.0115,10.0686,9.86829,9.8973,1050477,0
+IP.US,D,19880229,000000,9.95338,10.3056,9.95338,10.2736,1944415,0
+IP.US,D,19880301,000000,10.3646,10.4207,10.0406,10.1605,2650255,0
+IP.US,D,19880302,000000,10.1836,10.3307,10.1836,10.3056,2199070,0
+IP.US,D,19880303,000000,10.3056,10.3888,10.1605,10.2427,1843489,0
+IP.US,D,19880304,000000,10.2156,10.2736,10.1024,10.2156,1167335,0
+IP.US,D,19880307,000000,10.2427,10.3646,10.1605,10.3646,2523402,0
+IP.US,D,19880308,000000,10.3888,10.5368,10.3888,10.4768,2065645,0
+IP.US,D,19880309,000000,10.5038,10.6761,10.4768,10.6191,2114078,0
+IP.US,D,19880310,000000,10.5368,10.56,10.1024,10.1256,1638205,0
+IP.US,D,19880311,000000,10.1256,10.1605,9.66608,9.98626,2365297,0
+IP.US,D,19880314,000000,10.0115,10.1605,9.95338,10.1605,703653,0
+IP.US,D,19880315,000000,10.0686,10.1256,9.8973,9.92929,1207640,0
+IP.US,D,19880316,000000,9.95338,10.2427,9.84025,10.1836,1092660,0
+IP.US,D,19880317,000000,10.2736,10.3646,10.2156,10.3307,1553221,0
+IP.US,D,19880318,000000,10.2736,10.3307,10.0115,10.2736,2407473,0
+IP.US,D,19880321,000000,10.1836,10.3646,9.98626,10.3307,1623835,0
+IP.US,D,19880322,000000,10.2427,10.3307,10.1836,10.2427,1259203,0
+IP.US,D,19880323,000000,10.2156,10.2736,10.0686,10.1605,1166712,0
+IP.US,D,19880324,000000,9.95338,10.0115,9.77929,9.92929,2266246,0
+IP.US,D,19880325,000000,9.98626,10.0686,9.49096,9.60997,1971288,0
+IP.US,D,19880328,000000,9.49096,9.57997,9.3797,9.55094,1540722,0
+IP.US,D,19880329,000000,9.72025,9.72025,9.60997,9.63898,1261695,0
+IP.US,D,19880330,000000,9.66608,9.8131,9.51999,9.55094,2053150,0
+IP.US,D,19880331,000000,9.49096,9.57997,9.26263,9.40293,2021592,0
+IP.US,D,19880404,000000,9.3797,9.72025,9.34487,9.698,1315439,0
+IP.US,D,19880405,000000,9.66608,9.86829,9.60997,9.84025,1668207,0
+IP.US,D,19880406,000000,9.84025,10.4207,9.84025,10.4207,2801797,0
+IP.US,D,19880407,000000,10.3307,10.3888,10.2156,10.2156,1566658,0
+IP.US,D,19880408,000000,10.1836,10.5038,10.1605,10.4478,1810999,0
+IP.US,D,19880411,000000,10.5038,10.5368,10.2736,10.5368,1577903,0
+IP.US,D,19880412,000000,10.56,10.737,10.5368,10.651,3792595,0
+IP.US,D,19880413,000000,10.5368,10.651,10.3646,10.5038,1591965,0
+IP.US,D,19880414,000000,10.3056,10.3646,9.8131,9.84025,2368420,0
+IP.US,D,19880415,000000,9.84025,9.95338,9.66608,9.8131,3218300,0
+IP.US,D,19880418,000000,9.72025,9.84025,9.66608,9.84025,1288259,0
+IP.US,D,19880419,000000,9.8973,10.3888,9.8973,10.1836,2113140,0
+IP.US,D,19880420,000000,9.95338,9.98626,9.84025,9.86829,2389979,0
+IP.US,D,19880421,000000,10.0115,10.1024,9.49096,9.66608,3936949,0
+IP.US,D,19880422,000000,9.8131,9.98626,9.72025,9.98626,2543078,0
+IP.US,D,19880425,000000,10.1024,10.1605,9.98626,10.1256,1117965,0
+IP.US,D,19880426,000000,10.1024,10.3307,10.0686,10.1605,1443543,0
+IP.US,D,19880427,000000,10.1836,10.2156,10.0686,10.0686,1254195,0
+IP.US,D,19880428,000000,9.95338,10.1605,9.95338,10.0686,1475421,0
+IP.US,D,19880429,000000,10.0115,10.0406,9.86829,10.0115,1859428,0
+IP.US,D,19880502,000000,10.0686,10.2736,10.0406,10.2427,1122028,0
+IP.US,D,19880503,000000,10.3056,10.4478,10.2736,10.3888,1535411,0
+IP.US,D,19880504,000000,10.4768,10.4768,10.2156,10.2736,1094535,0
+IP.US,D,19880505,000000,10.1836,10.1836,10.0686,10.1605,1192648,0
+IP.US,D,19880506,000000,10.2156,10.2427,9.98626,10.0686,828639,0
+IP.US,D,19880509,000000,9.98626,10.0115,9.8973,10.0115,995482,0
+IP.US,D,19880510,000000,10.0686,10.1024,9.86829,10.0115,799575,0
+IP.US,D,19880511,000000,9.8973,9.92929,9.63898,9.698,1170460,0
+IP.US,D,19880512,000000,9.75701,9.77929,9.63898,9.63898,720517,0
+IP.US,D,19880513,000000,9.698,9.8131,9.698,9.77929,883316,0
+IP.US,D,19880516,000000,9.76669,10.0056,9.76669,10.0056,951119,0
+IP.US,D,19880517,000000,10.1198,10.1536,9.79863,9.79863,1120780,0
+IP.US,D,19880518,000000,9.70864,9.76669,9.48032,9.50547,979550,0
+IP.US,D,19880519,000000,9.53739,9.53739,9.24038,9.39227,2076273,0
+IP.US,D,19880520,000000,9.48032,9.53739,9.39227,9.39227,1922859,0
+IP.US,D,19880523,000000,9.53739,9.59447,9.44935,9.53739,1259510,0
+IP.US,D,19880524,000000,9.59447,9.65253,9.53739,9.65253,1143277,0
+IP.US,D,19880525,000000,9.70864,9.79863,9.59447,9.68445,1096410,0
+IP.US,D,19880526,000000,9.62641,9.62641,9.44935,9.48032,1368872,0
+IP.US,D,19880527,000000,9.4213,9.4213,9.30229,9.39227,927371,0
+IP.US,D,19880531,000000,9.44935,9.97184,9.4213,9.89058,1562909,0
+IP.US,D,19880601,000000,9.97184,10.1779,9.97184,10.0637,2133449,0
+IP.US,D,19880602,000000,10.0309,10.0637,9.76669,9.85569,1232642,0
+IP.US,D,19880603,000000,9.91369,10.086,9.85569,10.086,742081,0
+IP.US,D,19880606,000000,10.1536,10.2669,10.1198,10.235,1452928,0
+IP.US,D,19880607,000000,10.1779,10.3521,10.1536,10.1536,1734126,0
+IP.US,D,19880608,000000,10.2088,10.6132,10.2088,10.5291,2185946,0
+IP.US,D,19880609,000000,10.5291,10.8193,10.4961,10.7013,2944276,0
+IP.US,D,19880610,000000,10.7013,10.8473,10.7013,10.8193,2165014,0
+IP.US,D,19880613,000000,10.7903,10.7903,10.6441,10.6441,883627,0
+IP.US,D,19880614,000000,10.7574,10.9634,10.737,10.8193,3111122,0
+IP.US,D,19880615,000000,10.8193,10.8193,10.737,10.7903,1080156,0
+IP.US,D,19880616,000000,10.6761,10.6761,10.4139,10.5881,2268117,0
+IP.US,D,19880617,000000,10.5881,10.6132,10.4139,10.5881,2373420,0
+IP.US,D,19880620,000000,10.5881,10.8193,10.4961,10.7574,1392931,0
+IP.US,D,19880621,000000,10.7574,10.9084,10.737,10.8193,1664456,0
+IP.US,D,19880622,000000,11.0554,11.4655,11.0234,11.2605,3137687,0
+IP.US,D,19880623,000000,11.2015,11.3756,11.2015,11.3408,1997844,0
+IP.US,D,19880624,000000,11.4008,11.4008,11.2605,11.2846,694899,0
+IP.US,D,19880627,000000,11.2846,11.2846,10.9634,11.0234,954240,0
+IP.US,D,19880628,000000,11.0234,11.1133,10.9634,11.0554,926120,0
+IP.US,D,19880629,000000,11.0766,11.1705,10.8734,11.0234,868314,0
+IP.US,D,19880630,000000,10.9634,11.2605,10.9634,11.2266,1102656,0
+IP.US,D,19880701,000000,11.2605,11.3408,11.2266,11.3165,1018293,0
+IP.US,D,19880705,000000,11.2605,11.5207,11.2266,11.4888,1681013,0
+IP.US,D,19880706,000000,11.4888,11.5207,11.0234,11.2015,2299991,0
+IP.US,D,19880707,000000,11.1133,11.2605,11.0234,11.1366,1412616,0
+IP.US,D,19880708,000000,11.1133,11.1366,10.9402,10.9953,859567,0
+IP.US,D,19880711,000000,10.9953,11.0766,10.9084,10.9402,1323569,0
+IP.US,D,19880712,000000,10.9634,11.0554,10.8473,11.0234,1987530,0
+IP.US,D,19880713,000000,11.0554,11.0766,10.7574,10.9084,1695386,0
+IP.US,D,19880714,000000,10.9634,11.0234,10.9084,10.9953,963614,0
+IP.US,D,19880715,000000,10.9634,11.0766,10.8193,11.0766,1933165,0
+IP.US,D,19880718,000000,11.0234,11.0234,10.7903,10.8734,1096723,0
+IP.US,D,19880719,000000,10.7574,10.9402,10.737,10.737,1600710,0
+IP.US,D,19880720,000000,10.8193,10.8473,10.6132,10.6761,1053912,0
+IP.US,D,19880721,000000,10.6761,10.6761,10.4711,10.4711,1518225,0
+IP.US,D,19880722,000000,10.3811,10.44,10.235,10.2669,1367621,0
+IP.US,D,19880725,000000,10.2929,10.44,10.235,10.3811,1034854,0
+IP.US,D,19880726,000000,10.3521,10.4139,10.2929,10.3249,1431052,0
+IP.US,D,19880727,000000,10.3521,10.3811,9.89058,9.94667,1767252,0
+IP.US,D,19880728,000000,10.0056,10.2669,9.94667,10.2088,1714448,0
+IP.US,D,19880729,000000,10.2669,10.5532,10.235,10.5291,1568844,0
+IP.US,D,19880801,000000,10.5881,10.7013,10.5291,10.5532,1062346,0
+IP.US,D,19880802,000000,10.6132,10.7574,10.5881,10.6761,1216389,0
+IP.US,D,19880803,000000,10.6761,10.8193,10.6132,10.737,1549785,0
+IP.US,D,19880804,000000,10.8473,10.8473,10.737,10.8193,1129215,0
+IP.US,D,19880805,000000,10.7903,10.9084,10.7574,10.8473,1110469,0
+IP.US,D,19880808,000000,10.8473,10.9634,10.6441,10.6441,1548851,0
+IP.US,D,19880809,000000,10.6761,10.737,10.44,10.5291,1571654,0
+IP.US,D,19880810,000000,10.4139,10.4711,10.0309,10.1536,2125016,0
+IP.US,D,19880811,000000,10.0637,10.1779,10.0056,10.1779,1427300,0
+IP.US,D,19880812,000000,10.1536,10.1779,10.0056,10.1536,1449799,0
+IP.US,D,19880815,000000,10.1392,10.1953,9.99021,10.1072,1132026,0
+IP.US,D,19880816,000000,10.0192,10.4005,10.0192,10.2291,1171401,0
+IP.US,D,19880817,000000,10.2552,10.2862,10.1643,10.2552,861129,0
+IP.US,D,19880818,000000,10.2291,10.2862,10.1643,10.2552,760835,0
+IP.US,D,19880819,000000,10.2552,10.2552,9.99021,10.1072,1253887,0
+IP.US,D,19880822,000000,10.0811,10.1392,10.0192,10.0811,1340749,0
+IP.US,D,19880823,000000,10.1392,10.2291,9.99021,10.1643,1111405,0
+IP.US,D,19880824,000000,10.1643,10.4604,10.1643,10.4604,1124845,0
+IP.US,D,19880825,000000,10.3104,10.4005,10.3104,10.3704,1795996,0
+IP.US,D,19880826,000000,10.3453,10.4005,10.3104,10.3704,1017043,0
+IP.US,D,19880829,000000,10.4604,10.5494,10.3704,10.5165,578979,0
+IP.US,D,19880830,000000,10.5494,10.5823,10.4894,10.5494,725835,0
+IP.US,D,19880831,000000,10.5823,10.6655,10.4894,10.5165,571481,0
+IP.US,D,19880901,000000,10.4894,10.5165,10.3104,10.3453,1676328,0
+IP.US,D,19880902,000000,10.5823,10.6384,10.4604,10.5823,1347313,0
+IP.US,D,19880906,000000,10.5823,10.6935,10.5823,10.6655,1172334,0
+IP.US,D,19880907,000000,10.6655,10.6655,10.5165,10.6054,989543,0
+IP.US,D,19880908,000000,10.6054,10.7293,10.5823,10.6935,943618,0
+IP.US,D,19880909,000000,10.7293,10.7534,10.5823,10.6655,859256,0
+IP.US,D,19880912,000000,10.6935,10.6935,10.5165,10.5165,812383,0
+IP.US,D,19880913,000000,10.5165,10.6054,10.4005,10.5494,1076101,0
+IP.US,D,19880914,000000,10.5823,10.8426,10.5165,10.7826,1937851,0
+IP.US,D,19880915,000000,10.7534,10.8145,10.6655,10.7826,883316,0
+IP.US,D,19880916,000000,10.7293,10.8687,10.6935,10.7293,2469343,0
+IP.US,D,19880919,000000,10.7293,10.7534,10.6054,10.6384,973927,0
+IP.US,D,19880920,000000,10.6384,10.7534,10.6054,10.6384,834258,0
+IP.US,D,19880921,000000,10.6655,10.7534,10.6384,10.7293,554297,0
+IP.US,D,19880922,000000,10.7293,10.7534,10.6384,10.6935,833005,0
+IP.US,D,19880923,000000,10.6935,10.7293,10.6384,10.6655,564298,0
+IP.US,D,19880926,000000,10.6384,10.6935,10.6054,10.6655,329950,0
+IP.US,D,19880927,000000,10.6384,10.6935,10.6054,10.6655,588042,0
+IP.US,D,19880928,000000,10.6054,10.6935,10.3453,10.4342,1223894,0
+IP.US,D,19880929,000000,10.4604,10.6384,10.4342,10.5823,1444174,0
+IP.US,D,19880930,000000,10.5823,10.7293,10.4894,10.5165,1395743,0
+IP.US,D,19881003,000000,10.5165,10.6935,10.5165,10.6655,1018609,0
+IP.US,D,19881004,000000,10.6384,10.6935,10.5823,10.6384,818324,0
+IP.US,D,19881005,000000,10.6655,10.6935,10.5823,10.6655,1349811,0
+IP.US,D,19881006,000000,10.6384,10.6384,10.4342,10.4604,1985972,0
+IP.US,D,19881007,000000,10.5165,10.7534,10.4604,10.7534,2874599,0
+IP.US,D,19881010,000000,10.7534,10.9896,10.7293,10.9015,1497914,0
+IP.US,D,19881011,000000,10.8145,10.9334,10.7826,10.9015,1495417,0
+IP.US,D,19881012,000000,10.8145,10.8426,10.7293,10.8145,1620084,0
+IP.US,D,19881013,000000,10.7534,10.9334,10.6054,10.6655,2371230,0
+IP.US,D,19881014,000000,10.7293,10.7534,10.6054,10.6655,897687,0
+IP.US,D,19881017,000000,10.6935,10.7534,10.6384,10.6655,500864,0
+IP.US,D,19881018,000000,10.6935,10.7534,10.6384,10.7534,863943,0
+IP.US,D,19881019,000000,10.7534,10.7826,10.4604,10.6384,1139527,0
+IP.US,D,19881020,000000,10.7826,11.1076,10.7826,11.1076,2537458,0
+IP.US,D,19881021,000000,10.9896,11.2546,10.9576,11.2546,2996144,0
+IP.US,D,19881024,000000,11.2546,11.3408,11.1647,11.2266,1042351,0
+IP.US,D,19881025,000000,11.2546,11.2546,11.1647,11.2266,838321,0
+IP.US,D,19881026,000000,11.1647,11.2266,11.0766,11.1966,984236,0
+IP.US,D,19881027,000000,11.1076,11.1366,10.9334,10.9896,892068,0
+IP.US,D,19881028,000000,10.9334,10.9896,10.6384,10.7826,1336062,0
+IP.US,D,19881031,000000,10.6935,10.7534,10.6054,10.7534,956116,0
+IP.US,D,19881101,000000,10.6935,10.7293,10.5823,10.6384,725526,0
+IP.US,D,19881102,000000,10.6054,10.9334,10.5494,10.9334,2128766,0
+IP.US,D,19881103,000000,10.9334,11.1966,10.9334,11.1647,1873486,0
+IP.US,D,19881104,000000,11.0766,11.1366,11.0167,11.0167,1419179,0
+IP.US,D,19881107,000000,10.9576,10.9896,10.9015,10.9896,802701,0
+IP.US,D,19881108,000000,11.0167,11.0766,10.9334,10.9576,785828,0
+IP.US,D,19881109,000000,10.9334,10.9896,10.7534,10.8145,927993,0
+IP.US,D,19881110,000000,10.7826,10.8145,10.6655,10.7826,1247014,0
+IP.US,D,19881111,000000,10.7293,10.7293,10.3704,10.4604,1720700,0
+IP.US,D,19881114,000000,10.4478,10.5678,10.3307,10.4478,2437785,0
+IP.US,D,19881115,000000,10.3888,10.4207,10.2736,10.3307,1253887,0
+IP.US,D,19881116,000000,10.3888,10.3888,10.0947,10.1536,1810367,0
+IP.US,D,19881117,000000,10.2088,10.2736,10.1256,10.2736,1210768,0
+IP.US,D,19881118,000000,10.2989,10.5678,10.2736,10.4478,1610402,0
+IP.US,D,19881121,000000,10.3888,10.5949,10.2989,10.4207,845508,0
+IP.US,D,19881122,000000,10.4207,10.5368,10.2736,10.5117,1007670,0
+IP.US,D,19881123,000000,10.5368,10.6268,10.5368,10.5678,893626,0
+IP.US,D,19881125,000000,10.4478,10.4478,10.2989,10.4207,670842,0
+IP.US,D,19881128,000000,10.3646,10.3888,10.1836,10.2989,1044229,0
+IP.US,D,19881129,000000,10.3307,10.3888,10.2989,10.3307,1207640,0
+IP.US,D,19881130,000000,10.3646,10.6578,10.3307,10.5949,1682890,0
+IP.US,D,19881201,000000,10.5368,10.5949,10.0637,10.5368,1077348,0
+IP.US,D,19881202,000000,10.4478,10.5117,10.3646,10.4478,1257636,0
+IP.US,D,19881205,000000,10.4768,10.6268,10.4207,10.5678,807076,0
+IP.US,D,19881206,000000,10.5949,10.6268,10.4768,10.5678,1288259,0
+IP.US,D,19881207,000000,10.5949,10.5949,10.4768,10.5678,1408550,0
+IP.US,D,19881208,000000,10.5368,10.5678,10.4478,10.5117,1011107,0
+IP.US,D,19881209,000000,10.4478,10.4768,10.3646,10.4478,995171,0
+IP.US,D,19881212,000000,10.4768,10.6268,10.4478,10.4478,1740690,0
+IP.US,D,19881213,000000,10.3646,10.5117,10.3307,10.5117,1069539,0
+IP.US,D,19881214,000000,10.4478,10.5117,10.3888,10.4207,1395743,0
+IP.US,D,19881215,000000,10.3646,10.4478,10.3646,10.3888,920805,0
+IP.US,D,19881216,000000,10.3307,10.5678,10.3307,10.5368,2059086,0
+IP.US,D,19881219,000000,10.4768,10.5949,10.4768,10.5678,1616030,0
+IP.US,D,19881220,000000,10.6578,10.6578,10.4768,10.4768,1062979,0
+IP.US,D,19881221,000000,10.4768,10.5678,10.4207,10.5368,1015174,0
+IP.US,D,19881222,000000,10.5678,10.6268,10.5117,10.5368,1566658,0
+IP.US,D,19881223,000000,10.5678,10.682,10.5678,10.6268,858943,0
+IP.US,D,19881227,000000,10.5949,10.7148,10.5678,10.6268,843632,0
+IP.US,D,19881228,000000,10.5949,10.7148,10.5117,10.682,902062,0
+IP.US,D,19881229,000000,10.682,10.9838,10.682,10.9209,2991143,0
+IP.US,D,19881230,000000,10.9209,11.0989,10.9209,10.9838,2580889,0
+IP.US,D,19890103,000000,11.009,11.067,10.8947,11.009,2692752,0
+IP.US,D,19890104,000000,11.009,11.2479,11.009,11.2479,2730240,0
+IP.US,D,19890105,000000,11.2779,11.3679,11.2199,11.2779,4116927,0
+IP.US,D,19890106,000000,11.2779,11.3949,11.2199,11.335,2037841,0
+IP.US,D,19890109,000000,11.3679,11.483,11.3679,11.424,1205457,0
+IP.US,D,19890110,000000,11.483,11.5159,11.2479,11.2779,1126403,0
+IP.US,D,19890111,000000,11.303,11.3949,11.2779,11.335,2355613,0
+IP.US,D,19890112,000000,11.335,11.6058,11.2779,11.542,2858041,0
+IP.US,D,19890113,000000,11.5711,11.6301,11.5159,11.5711,1293569,0
+IP.US,D,19890116,000000,11.5711,11.6958,11.542,11.661,1332312,0
+IP.US,D,19890117,000000,11.5711,11.6301,11.5159,11.6058,1031727,0
+IP.US,D,19890118,000000,11.542,11.542,11.542,11.542,2149387,0
+IP.US,D,19890119,000000,11.542,11.542,11.3949,11.483,2053775,0
+IP.US,D,19890120,000000,11.4598,11.5711,11.424,11.5711,1513535,0
+IP.US,D,19890123,000000,11.5711,11.6301,11.483,11.483,882996,0
+IP.US,D,19890124,000000,11.4598,11.6058,11.3949,11.5711,2176255,0
+IP.US,D,19890125,000000,11.6058,11.6301,11.542,11.6301,1210768,0
+IP.US,D,19890126,000000,11.542,11.842,11.542,11.7191,2279682,0
+IP.US,D,19890127,000000,11.7771,12.079,11.6958,11.8691,3088007,0
+IP.US,D,19890130,000000,11.9329,12.104,11.842,12.0141,2070026,0
+IP.US,D,19890131,000000,12.0141,12.048,11.8691,11.987,1405120,0
+IP.US,D,19890201,000000,12.048,12.104,11.9329,12.079,1542290,0
+IP.US,D,19890202,000000,12.284,12.284,11.958,11.958,3694170,0
+IP.US,D,19890203,000000,11.987,12.048,11.8961,12.0141,2380293,0
+IP.US,D,19890206,000000,11.987,12.079,11.8691,11.987,968618,0
+IP.US,D,19890207,000000,11.9329,12.1922,11.9329,12.079,1706010,0
+IP.US,D,19890208,000000,12.104,12.1689,11.8961,11.9329,1850677,0
+IP.US,D,19890209,000000,11.809,11.958,11.6958,11.809,2330300,0
+IP.US,D,19890210,000000,11.6058,11.7529,11.483,11.5711,2544018,0
+IP.US,D,19890213,000000,11.483,11.5711,11.3949,11.3949,1598527,0
+IP.US,D,19890214,000000,11.4598,11.483,11.2479,11.335,1975351,0
+IP.US,D,19890215,000000,11.3679,11.542,11.335,11.483,1262010,0
+IP.US,D,19890216,000000,11.542,11.6058,11.3949,11.5159,3727291,0
+IP.US,D,19890217,000000,11.5711,11.809,11.483,11.661,1866614,0
+IP.US,D,19890221,000000,11.6958,11.7191,11.661,11.661,863317,0
+IP.US,D,19890222,000000,11.661,11.661,11.335,11.3612,1606652,0
+IP.US,D,19890223,000000,11.3612,11.424,11.303,11.335,985489,0
+IP.US,D,19890224,000000,11.3612,11.3949,11.126,11.126,1340749,0
+IP.US,D,19890227,000000,11.126,11.157,11.0013,11.067,988925,0
+IP.US,D,19890228,000000,11.157,11.2122,11.0922,11.157,784579,0
+IP.US,D,19890301,000000,11.2122,11.2479,10.887,10.977,2018158,0
+IP.US,D,19890302,000000,11.037,11.157,10.977,11.126,1252012,0
+IP.US,D,19890303,000000,11.126,11.1812,11.037,11.1812,907372,0
+IP.US,D,19890306,000000,11.2711,11.303,11.157,11.1812,1218892,0
+IP.US,D,19890307,000000,11.2122,11.2711,11.157,11.2479,1039545,0
+IP.US,D,19890308,000000,11.2711,11.3949,11.2479,11.2711,1352625,0
+IP.US,D,19890309,000000,11.303,11.3612,11.2122,11.2122,746152,0
+IP.US,D,19890310,000000,11.2711,11.2711,11.037,11.067,1619774,0
+IP.US,D,19890313,000000,11.157,11.303,11.126,11.2479,997048,0
+IP.US,D,19890314,000000,11.2479,11.2479,11.126,11.157,937679,0
+IP.US,D,19890315,000000,11.1812,11.2122,11.067,11.067,871129,0
+IP.US,D,19890316,000000,11.067,11.1812,11.037,11.0922,1583214,0
+IP.US,D,19890317,000000,10.977,11.037,10.7641,11.0013,3535753,0
+IP.US,D,19890320,000000,10.977,11.067,10.8541,10.9151,1588215,0
+IP.US,D,19890321,000000,10.9441,11.037,10.887,10.9151,1132656,0
+IP.US,D,19890322,000000,11.037,11.037,10.8541,10.9151,1243887,0
+IP.US,D,19890323,000000,10.8261,10.977,10.7641,10.7971,1591342,0
+IP.US,D,19890327,000000,10.7971,10.9441,10.7971,10.8261,1067351,0
+IP.US,D,19890328,000000,10.977,11.037,10.9151,11.0013,1112344,0
+IP.US,D,19890329,000000,10.977,10.977,10.8261,10.887,1820371,0
+IP.US,D,19890330,000000,10.9441,10.977,10.7971,10.8261,1396367,0
+IP.US,D,19890331,000000,10.887,10.887,10.7641,10.8541,1421052,0
+IP.US,D,19890403,000000,10.9151,10.9441,10.8541,10.9151,1701632,0
+IP.US,D,19890404,000000,10.8541,10.9441,10.8541,10.9441,2228751,0
+IP.US,D,19890405,000000,10.9441,10.977,10.8541,10.9151,1327312,0
+IP.US,D,19890406,000000,10.887,10.977,10.887,10.9151,1856928,0
+IP.US,D,19890407,000000,10.887,11.0922,10.887,11.067,1190458,0
+IP.US,D,19890410,000000,11.157,11.2122,11.0922,11.2122,1007360,0
+IP.US,D,19890411,000000,11.2122,11.424,11.1812,11.3612,1464798,0
+IP.US,D,19890412,000000,11.483,11.5159,11.3612,11.3949,1414492,0
+IP.US,D,19890413,000000,11.3612,11.3949,11.303,11.335,728334,0
+IP.US,D,19890414,000000,11.3949,11.5711,11.303,11.5159,1445425,0
+IP.US,D,19890417,000000,11.4531,11.542,11.424,11.4531,717712,0
+IP.US,D,19890418,000000,11.6058,11.661,11.5159,11.5711,1314190,0
+IP.US,D,19890419,000000,11.542,11.5711,11.483,11.483,1411677,0
+IP.US,D,19890420,000000,11.424,11.7191,11.2479,11.6958,1781622,0
+IP.US,D,19890421,000000,11.8748,11.9637,11.7529,11.9329,4366578,0
+IP.US,D,19890424,000000,11.809,11.842,11.7529,11.7529,1538534,0
+IP.US,D,19890425,000000,11.7838,11.842,11.7529,11.7838,1628518,0
+IP.US,D,19890426,000000,11.809,11.8961,11.7838,11.842,969237,0
+IP.US,D,19890427,000000,11.842,11.987,11.7838,11.8961,1108906,0
+IP.US,D,19890428,000000,11.8748,11.8961,11.6958,11.7191,1339192,0
+IP.US,D,19890501,000000,11.6058,11.7529,11.6058,11.7191,836451,0
+IP.US,D,19890502,000000,11.7529,11.842,11.6958,11.809,853003,0
+IP.US,D,19890503,000000,11.7838,11.842,11.6958,11.809,978302,0
+IP.US,D,19890504,000000,11.7529,11.809,11.7191,11.7838,1072039,0
+IP.US,D,19890505,000000,11.809,11.842,11.661,11.7191,1284506,0
+IP.US,D,19890508,000000,11.6958,11.6958,11.483,11.6058,1559775,0
+IP.US,D,19890509,000000,11.5711,11.6301,11.4531,11.4531,922063,0
+IP.US,D,19890510,000000,11.542,11.6058,11.483,11.5159,797698,0
+IP.US,D,19890511,000000,11.5159,11.542,11.3949,11.483,903938,0
+IP.US,D,19890512,000000,11.6958,11.7191,11.5711,11.6301,1111405,0
+IP.US,D,19890515,000000,11.7529,11.9329,11.7529,11.842,1670082,0
+IP.US,D,19890516,000000,11.7529,11.809,11.661,11.6958,2436216,0
+IP.US,D,19890517,000000,11.7191,11.7529,11.4531,11.542,1952229,0
+IP.US,D,19890518,000000,11.5711,12.0219,11.5711,11.842,4207225,0
+IP.US,D,19890519,000000,11.9329,12.2667,11.9329,12.0847,6052908,0
+IP.US,D,19890522,000000,12.1989,12.2667,12.0558,12.111,1770061,0
+IP.US,D,19890523,000000,12.0558,12.1747,11.9637,11.987,1237958,0
+IP.US,D,19890524,000000,11.9329,12.0558,11.8961,11.987,1765064,0
+IP.US,D,19890525,000000,11.9637,12.0847,11.9329,12.0219,1400433,0
+IP.US,D,19890526,000000,12.0219,12.0847,11.9637,12.0847,989235,0
+IP.US,D,19890530,000000,12.111,12.111,11.7838,11.809,1045168,0
+IP.US,D,19890531,000000,11.809,11.842,11.6958,11.7529,1724137,0
+IP.US,D,19890601,000000,11.6958,11.8748,11.5991,11.6958,2123142,0
+IP.US,D,19890602,000000,11.7529,11.8748,11.6958,11.7191,1643515,0
+IP.US,D,19890605,000000,11.7838,11.8961,11.5991,11.6301,2164382,0
+IP.US,D,19890606,000000,11.7191,11.7191,11.4531,11.483,2013159,0
+IP.US,D,19890607,000000,11.6301,11.6301,11.483,11.483,1572280,0
+IP.US,D,19890608,000000,11.6301,11.6958,11.542,11.6301,1702577,0
+IP.US,D,19890609,000000,11.6301,11.7529,11.5711,11.7529,1587588,0
+IP.US,D,19890612,000000,11.7529,11.7529,11.5991,11.6958,1060168,0
+IP.US,D,19890613,000000,11.6301,11.6958,11.5991,11.6301,1198270,0
+IP.US,D,19890614,000000,11.6301,11.7529,11.5711,11.661,1291384,0
+IP.US,D,19890615,000000,11.5092,11.5711,11.2412,11.2982,2632756,0
+IP.US,D,19890616,000000,11.3949,11.5092,11.3612,11.4531,3471392,0
+IP.US,D,19890619,000000,11.4531,11.5711,11.4531,11.483,805509,0
+IP.US,D,19890620,000000,11.5711,11.5711,11.5092,11.5092,843321,0
+IP.US,D,19890621,000000,11.5092,11.542,11.4172,11.483,1189522,0
+IP.US,D,19890622,000000,11.4172,11.5092,11.3612,11.4531,1210144,0
+IP.US,D,19890623,000000,11.483,11.5092,11.4531,11.5092,1029852,0
+IP.US,D,19890626,000000,11.483,11.5092,11.3612,11.3949,1479796,0
+IP.US,D,19890627,000000,11.4172,11.4172,11.2982,11.2982,1281696,0
+IP.US,D,19890628,000000,11.2982,11.3292,11.2412,11.2711,963307,0
+IP.US,D,19890629,000000,11.2412,11.2711,11.0013,11.0612,2206562,0
+IP.US,D,19890630,000000,11.0302,11.1511,11.0013,11.0302,1656956,0
+IP.US,D,19890703,000000,11.0612,11.0612,10.9712,11.0013,997359,0
+IP.US,D,19890705,000000,11.0013,11.1511,10.9402,11.0302,2240934,0
+IP.US,D,19890706,000000,11.1183,11.1183,11.0302,11.0302,1196389,0
+IP.US,D,19890707,000000,11.0922,11.1511,11.0302,11.0922,1295753,0
+IP.US,D,19890710,000000,11.1511,11.2062,11.0612,11.1511,1156711,0
+IP.US,D,19890711,000000,11.2711,11.4172,11.2062,11.3612,2679001,0
+IP.US,D,19890712,000000,11.3949,11.5991,11.3292,11.5092,2586828,0
+IP.US,D,19890713,000000,11.5092,11.6958,11.4172,11.542,2192821,0
+IP.US,D,19890714,000000,11.5991,11.8961,11.5711,11.8961,2666192,0
+IP.US,D,19890717,000000,11.7838,11.8748,11.6958,11.7529,1180146,0
+IP.US,D,19890718,000000,11.6958,11.7529,11.661,11.7191,564298,0
+IP.US,D,19890719,000000,11.7191,11.9329,11.7191,11.8961,1871615,0
+IP.US,D,19890720,000000,11.842,11.987,11.7529,11.842,1453542,0
+IP.US,D,19890721,000000,11.842,12.0558,11.7191,12.0219,2647441,0
+IP.US,D,19890724,000000,12.0558,12.0558,11.842,11.842,938305,0
+IP.US,D,19890725,000000,11.8748,11.987,11.842,11.8961,1060168,0
+IP.US,D,19890726,000000,11.8961,12.111,11.842,12.111,1272320,0
+IP.US,D,19890727,000000,12.0847,12.1419,11.987,12.0847,1567282,0
+IP.US,D,19890728,000000,12.111,12.1419,11.9637,12.0219,1238891,0
+IP.US,D,19890731,000000,12.0558,12.3856,12.0219,12.3856,1915040,0
+IP.US,D,19890801,000000,12.5675,12.7127,12.4438,12.4438,2856478,0
+IP.US,D,19890802,000000,12.4438,12.6788,12.4108,12.6556,1436361,0
+IP.US,D,19890803,000000,12.6788,12.8045,12.6556,12.7127,1361063,0
+IP.US,D,19890804,000000,12.6217,13.1345,12.5675,13.0454,2124076,0
+IP.US,D,19890807,000000,13.1693,13.7363,13.1693,13.7072,2807106,0
+IP.US,D,19890808,000000,13.7072,13.7072,13.2786,13.3135,3204551,0
+IP.US,D,19890809,000000,13.3715,13.5844,13.3715,13.4373,2097209,0
+IP.US,D,19890810,000000,13.3715,13.5553,13.3715,13.5553,1711945,0
+IP.US,D,19890811,000000,13.6715,13.6715,13.2786,13.4663,1952229,0
+IP.US,D,19890814,000000,13.4015,13.5553,13.3405,13.4373,1362937,0
+IP.US,D,19890815,000000,13.4606,13.5253,13.3405,13.4015,691782,0
+IP.US,D,19890816,000000,13.4015,13.4606,13.2506,13.3405,1029231,0
+IP.US,D,19890817,000000,13.2506,13.3135,13.0397,13.1026,1277949,0
+IP.US,D,19890818,000000,13.0397,13.2506,12.9816,13.1268,1475105,0
+IP.US,D,19890821,000000,13.1906,13.2506,12.7978,12.9158,889563,0
+IP.US,D,19890822,000000,12.8598,13.4915,12.8248,13.4915,1927853,0
+IP.US,D,19890823,000000,13.3405,13.5253,13.1616,13.5253,1623207,0
+IP.US,D,19890824,000000,13.5253,13.7962,13.4015,13.7672,2541209,0
+IP.US,D,19890825,000000,13.7962,14.0361,13.7363,13.9152,1976283,0
+IP.US,D,19890828,000000,13.7672,14.0061,13.7363,13.9462,1120467,0
+IP.US,D,19890829,000000,13.9462,14.1909,13.8252,14.101,2276247,0
+IP.US,D,19890830,000000,14.101,14.161,13.9782,14.071,1750381,0
+IP.US,D,19890831,000000,14.0361,14.2229,13.9782,14.071,1298255,0
+IP.US,D,19890901,000000,14.0361,14.2229,14.0061,14.2229,1195458,0
+IP.US,D,19890905,000000,14.1909,14.1909,13.9152,13.9782,1534476,0
+IP.US,D,19890906,000000,13.9782,14.0361,13.4015,13.4015,2198438,0
+IP.US,D,19890907,000000,13.6715,13.6715,13.0697,13.1268,1413240,0
+IP.US,D,19890908,000000,13.2244,13.3715,13.1026,13.3135,1779437,0
+IP.US,D,19890911,000000,13.3135,13.4606,13.2244,13.4015,1159838,0
+IP.US,D,19890912,000000,13.3715,13.6462,13.3715,13.5253,1491038,0
+IP.US,D,19890913,000000,13.5844,13.7072,13.4915,13.4915,1321688,0
+IP.US,D,19890914,000000,13.4915,13.5844,13.4373,13.4606,1636017,0
+IP.US,D,19890915,000000,13.5253,13.7363,13.3135,13.3135,2806481,0
+IP.US,D,19890918,000000,13.3715,13.4015,13.2244,13.3135,967994,0
+IP.US,D,19890919,000000,13.3405,13.4015,13.1906,13.3405,861129,0
+IP.US,D,19890920,000000,13.3405,13.4915,13.2506,13.4015,1102970,0
+IP.US,D,19890921,000000,13.4606,13.4915,13.3135,13.3715,1320751,0
+IP.US,D,19890922,000000,13.3715,13.3715,13.2244,13.3135,871129,0
+IP.US,D,19890925,000000,13.2786,13.4015,13.2506,13.2786,1022668,0
+IP.US,D,19890926,000000,13.2786,13.5253,13.2244,13.4915,1416680,0
+IP.US,D,19890927,000000,13.3405,13.4915,13.3135,13.4915,1125781,0
+IP.US,D,19890928,000000,13.4606,13.5553,13.3405,13.5253,1129841,0
+IP.US,D,19890929,000000,13.4606,13.6153,13.4015,13.4915,930808,0
+IP.US,D,19891002,000000,13.5553,13.5553,13.3715,13.4373,853942,0
+IP.US,D,19891003,000000,13.4606,13.4915,13.2786,13.4915,2182815,0
+IP.US,D,19891004,000000,13.5553,13.7072,13.4373,13.6462,1568216,0
+IP.US,D,19891005,000000,13.6462,13.6462,13.5553,13.5553,882688,0
+IP.US,D,19891006,000000,13.5844,13.6153,13.4915,13.5844,617098,0
+IP.US,D,19891009,000000,13.5844,13.5844,13.4915,13.5253,326515,0
+IP.US,D,19891010,000000,13.6153,13.6462,13.4915,13.4915,642096,0
+IP.US,D,19891011,000000,13.4606,13.4915,13.1906,13.2506,3405461,0
+IP.US,D,19891012,000000,13.2244,13.4915,13.2244,13.4606,2160322,0
+IP.US,D,19891013,000000,13.4606,13.6462,12.226,12.5821,2399975,0
+IP.US,D,19891016,000000,12.2512,12.8248,12.0064,12.7978,4472191,0
+IP.US,D,19891017,000000,12.4639,12.7978,12.284,12.4639,1854113,0
+IP.US,D,19891018,000000,12.4369,12.525,12.3149,12.4639,2433408,0
+IP.US,D,19891019,000000,12.5608,12.5821,12.3731,12.4949,2016594,0
+IP.US,D,19891020,000000,12.4949,12.4949,12.226,12.3422,2945217,0
+IP.US,D,19891023,000000,12.284,12.3422,12.1312,12.1922,1493545,0
+IP.US,D,19891024,000000,12.0713,12.1312,11.8304,12.0064,3410462,0
+IP.US,D,19891025,000000,11.9513,12.0713,11.8894,12.0064,2075646,0
+IP.US,D,19891026,000000,12.0064,12.0713,11.8304,11.9183,1451981,0
+IP.US,D,19891027,000000,11.7394,11.8304,11.4375,11.8304,2024093,0
+IP.US,D,19891030,000000,11.8304,12.0064,11.7974,11.9513,1424173,0
+IP.US,D,19891031,000000,12.226,12.405,11.9822,12.0413,2696189,0
+IP.US,D,19891101,000000,12.0413,12.0413,11.7394,11.8304,2025029,0
+IP.US,D,19891102,000000,11.8304,11.8894,11.7713,11.7974,1192648,0
+IP.US,D,19891103,000000,11.7713,11.9183,11.6494,11.7713,1052355,0
+IP.US,D,19891106,000000,11.7713,11.8304,11.4945,11.4945,1663521,0
+IP.US,D,19891107,000000,11.4375,11.5275,11.3756,11.4655,1778503,0
+IP.US,D,19891108,000000,11.4945,11.5845,11.4945,11.5275,1037670,0
+IP.US,D,19891109,000000,11.5275,11.5594,11.3756,11.4066,1058602,0
+IP.US,D,19891110,000000,11.4945,11.5845,11.4945,11.5845,1055792,0
+IP.US,D,19891113,000000,11.6165,11.7394,11.5275,11.7074,807697,0
+IP.US,D,19891114,000000,11.6494,11.8304,11.6494,11.7394,976428,0
+IP.US,D,19891115,000000,11.7394,11.9183,11.7074,11.8622,750830,0
+IP.US,D,19891116,000000,12.0064,12.0413,11.8304,11.9822,1858174,0
+IP.US,D,19891117,000000,12.0219,12.1419,11.9329,12.1147,1630397,0
+IP.US,D,19891120,000000,12.1419,12.1419,12.0219,12.0558,812383,0
+IP.US,D,19891121,000000,12.1147,12.1419,12.0219,12.0558,869567,0
+IP.US,D,19891122,000000,12.0847,12.1147,12.0558,12.1147,791139,0
+IP.US,D,19891124,000000,12.1147,12.4195,12.0847,12.3606,1184515,0
+IP.US,D,19891127,000000,12.3856,12.8461,12.3606,12.7834,2224379,0
+IP.US,D,19891128,000000,12.8461,12.8461,12.7272,12.7834,1405739,0
+IP.US,D,19891129,000000,12.7272,12.7562,12.6624,12.6624,863003,0
+IP.US,D,19891130,000000,12.6624,12.6934,12.4814,12.5114,779575,0
+IP.US,D,19891201,000000,12.5733,12.7834,12.5733,12.7562,1611334,0
+IP.US,D,19891204,000000,12.7562,13.0919,12.7272,13.0919,1737258,0
+IP.US,D,19891205,000000,13.0551,13.1548,12.879,12.9371,709588,0
+IP.US,D,19891206,000000,12.9371,12.9681,12.8142,12.8461,483680,0
+IP.US,D,19891207,000000,12.9371,13.1209,12.9371,13.031,800198,0
+IP.US,D,19891208,000000,13.2447,13.2447,13.1209,13.181,1376371,0
+IP.US,D,19891211,000000,12.9371,13.031,12.9371,12.9681,743332,0
+IP.US,D,19891212,000000,13.031,13.0919,12.8142,12.9371,873623,0
+IP.US,D,19891213,000000,12.9681,13.0919,12.8142,13.031,811449,0
+IP.US,D,19891214,000000,13.0551,13.3657,12.9681,13.2999,707404,0
+IP.US,D,19891215,000000,13.3318,13.3318,12.9681,13.031,2056898,0
+IP.US,D,19891218,000000,13.031,13.1209,12.9042,13.0551,1384184,0
+IP.US,D,19891219,000000,13.0551,13.2748,12.879,13.0919,916752,0
+IP.US,D,19891220,000000,13.0919,13.2748,13.001,13.209,906124,0
+IP.US,D,19891221,000000,13.2748,13.5205,13.2748,13.5205,1081411,0
+IP.US,D,19891222,000000,13.5205,13.6715,13.4866,13.6085,636478,0
+IP.US,D,19891226,000000,13.5786,13.6715,13.4866,13.6385,778013,0
+IP.US,D,19891227,000000,13.5786,13.9152,13.5486,13.8205,896123,0
+IP.US,D,19891228,000000,13.8844,13.8844,13.6385,13.7595,728021,0
+IP.US,D,19891229,000000,13.8494,13.8844,13.7962,13.7962,605229,0
+IP.US,D,19900102,000000,13.7304,14.0061,13.6085,13.9743,1200459,0
+IP.US,D,19900103,000000,14.0361,14.071,13.7962,13.9462,3067070,0
+IP.US,D,19900104,000000,13.9462,13.9462,13.7595,13.8844,1446982,0
+IP.US,D,19900105,000000,13.8844,14.0933,13.7962,13.9152,1503224,0
+IP.US,D,19900108,000000,13.7595,13.9743,13.7595,13.8844,1304505,0
+IP.US,D,19900109,000000,13.8844,13.9743,13.5486,13.5786,1772879,0
+IP.US,D,19900110,000000,13.4296,13.5205,13.2447,13.3957,2445284,0
+IP.US,D,19900111,000000,13.3957,13.4556,13.2999,13.2999,1083286,0
+IP.US,D,19900112,000000,13.2748,13.2999,12.879,12.9042,1485108,0
+IP.US,D,19900115,000000,12.9681,13.209,12.6934,12.6934,1488542,0
+IP.US,D,19900116,000000,12.7562,12.8461,12.5395,12.8142,1303256,0
+IP.US,D,19900117,000000,12.7562,13.1209,12.6624,12.7272,1509790,0
+IP.US,D,19900118,000000,12.5733,12.9042,12.5733,12.6624,1461046,0
+IP.US,D,19900119,000000,12.7834,12.8142,12.6372,12.7834,1867550,0
+IP.US,D,19900122,000000,12.6934,12.8142,12.4814,12.4814,999863,0
+IP.US,D,19900123,000000,12.5733,12.6372,12.4814,12.6014,1206395,0
+IP.US,D,19900124,000000,12.3606,12.8142,12.3296,12.7562,1325126,0
+IP.US,D,19900125,000000,12.7834,12.7834,12.4505,12.5395,1366995,0
+IP.US,D,19900126,000000,12.5395,12.6624,12.3606,12.5114,1019232,0
+IP.US,D,19900129,000000,12.4195,12.5114,12.3296,12.3856,1218892,0
+IP.US,D,19900130,000000,12.3606,12.4505,11.987,12.1747,1325754,0
+IP.US,D,19900131,000000,12.2366,12.3296,12.1419,12.3296,960175,0
+IP.US,D,19900201,000000,12.3296,12.3856,12.1147,12.1419,919871,0
+IP.US,D,19900202,000000,12.1147,12.2667,11.9637,11.987,1226078,0
+IP.US,D,19900205,000000,12.0847,12.1747,12.0219,12.1147,920497,0
+IP.US,D,19900206,000000,12.1747,12.1747,12.0219,12.0847,590541,0
+IP.US,D,19900207,000000,12.0219,12.1747,11.8961,12.0558,2051592,0
+IP.US,D,19900208,000000,12.0847,12.1419,12.0219,12.0847,1216389,0
+IP.US,D,19900209,000000,12.2056,12.2947,12.1419,12.2056,1134217,0
+IP.US,D,19900212,000000,12.2056,12.2056,11.987,11.987,553363,0
+IP.US,D,19900213,000000,12.0219,12.1147,11.9637,12.0219,1463543,0
+IP.US,D,19900214,000000,11.987,12.0847,11.9329,12.0219,1098596,0
+IP.US,D,19900215,000000,12.0219,12.1419,11.987,12.1419,1275128,0
+IP.US,D,19900216,000000,12.1873,12.525,12.1554,12.3731,1831617,0
+IP.US,D,19900220,000000,12.2435,12.2782,12.0653,12.1225,1122028,0
+IP.US,D,19900221,000000,11.9096,12.0653,11.8806,12.0344,923309,0
+IP.US,D,19900222,000000,12.1554,12.2435,11.9716,12.0916,1518225,0
+IP.US,D,19900223,000000,12.0653,12.1225,11.9387,11.9716,793953,0
+IP.US,D,19900226,000000,11.9987,12.1873,11.9987,12.1554,664284,0
+IP.US,D,19900227,000000,12.3082,12.3973,12.2435,12.2782,1704453,0
+IP.US,D,19900228,000000,12.1554,12.4292,12.1554,12.4292,1562909,0
+IP.US,D,19900301,000000,12.3082,12.5608,12.2435,12.525,1212639,0
+IP.US,D,19900302,000000,12.5821,12.7368,12.5821,12.6788,1198270,0
+IP.US,D,19900305,000000,12.6498,12.7678,12.6169,12.6498,788014,0
+IP.US,D,19900306,000000,12.7127,12.8675,12.6169,12.8045,1168585,0
+IP.US,D,19900307,000000,12.5608,12.6788,12.4639,12.5608,1415428,0
+IP.US,D,19900308,000000,12.4949,12.7127,12.4639,12.6788,884560,0
+IP.US,D,19900309,000000,12.6788,12.7368,12.5608,12.5821,832386,0
+IP.US,D,19900312,000000,12.5821,12.7368,12.5608,12.6788,554614,0
+IP.US,D,19900313,000000,12.6498,12.6498,12.4639,12.6169,776770,0
+IP.US,D,19900314,000000,12.5821,12.6169,12.2782,12.3731,1610092,0
+IP.US,D,19900315,000000,12.4292,12.4949,12.3731,12.4292,541170,0
+IP.US,D,19900316,000000,12.4292,12.9227,12.3422,12.8045,2474969,0
+IP.US,D,19900319,000000,12.8045,12.9227,12.6498,12.9227,1164838,0
+IP.US,D,19900320,000000,12.8927,12.8927,12.5608,12.6788,952367,0
+IP.US,D,19900321,000000,12.7368,12.8317,12.5608,12.6498,662097,0
+IP.US,D,19900322,000000,12.7127,12.7127,12.4949,12.6498,1003924,0
+IP.US,D,19900323,000000,12.6498,12.7127,12.5821,12.7127,927057,0
+IP.US,D,19900326,000000,12.8045,12.8675,12.6788,12.6788,550238,0
+IP.US,D,19900327,000000,12.6788,12.7368,12.5608,12.7368,467437,0
+IP.US,D,19900328,000000,12.6498,12.7678,12.6169,12.7678,715527,0
+IP.US,D,19900329,000000,12.7678,12.7678,12.525,12.5821,963929,0
+IP.US,D,19900330,000000,12.525,12.5608,12.3973,12.4639,1094535,0
+IP.US,D,19900402,000000,12.3082,12.4949,12.2435,12.4949,794265,0
+IP.US,D,19900403,000000,12.4639,12.6788,12.4639,12.5821,862692,0
+IP.US,D,19900404,000000,12.6169,12.6169,12.525,12.525,881754,0
+IP.US,D,19900405,000000,12.5608,12.6498,12.4949,12.6169,612104,0
+IP.US,D,19900406,000000,12.6788,12.6788,12.5821,12.6169,617724,0
+IP.US,D,19900409,000000,12.5821,12.7368,12.5821,12.6788,471495,0
+IP.US,D,19900410,000000,12.6788,12.8675,12.6498,12.8317,1135779,0
+IP.US,D,19900411,000000,12.8045,12.9884,12.7678,12.9227,607104,0
+IP.US,D,19900412,000000,12.9884,13.0774,12.9554,13.0193,909874,0
+IP.US,D,19900416,000000,13.2642,13.2642,12.9227,13.0774,674909,0
+IP.US,D,19900417,000000,12.8927,12.9884,12.7678,12.9554,1403863,0
+IP.US,D,19900418,000000,13.0193,13.0454,12.7127,12.7368,1516976,0
+IP.US,D,19900419,000000,12.525,12.8045,12.525,12.6498,844569,0
+IP.US,D,19900420,000000,12.6169,12.7127,12.3422,12.5608,1894736,0
+IP.US,D,19900423,000000,12.4949,12.4949,12.2782,12.3422,1143907,0
+IP.US,D,19900424,000000,12.3422,12.4292,12.2212,12.2212,1437300,0
+IP.US,D,19900425,000000,12.2435,12.2782,12.1225,12.1225,1319818,0
+IP.US,D,19900426,000000,12.1873,12.3731,12.1225,12.3082,1054853,0
+IP.US,D,19900427,000000,12.2782,12.3082,12.0916,12.1225,672095,0
+IP.US,D,19900430,000000,12.1225,12.2435,12.0916,12.2212,492433,0
+IP.US,D,19900501,000000,12.1554,12.2782,12.1225,12.2212,571172,0
+IP.US,D,19900502,000000,12.2435,12.2435,12.0653,12.2435,2094081,0
+IP.US,D,19900503,000000,12.2782,12.2782,12.0653,12.0916,1130153,0
+IP.US,D,19900504,000000,12.1873,12.1873,11.8806,12.0916,1727882,0
+IP.US,D,19900507,000000,12.1225,12.1873,12.0344,12.1873,809575,0
+IP.US,D,19900508,000000,12.1554,12.3422,12.1554,12.3082,974549,0
+IP.US,D,19900509,000000,12.3082,12.3731,12.1873,12.2435,947055,0
+IP.US,D,19900510,000000,12.2782,12.3973,12.2212,12.3422,1201398,0
+IP.US,D,19900511,000000,12.3973,12.6788,12.3082,12.5608,1504783,0
+IP.US,D,19900514,000000,12.5946,12.7834,12.5318,12.5675,1288568,0
+IP.US,D,19900515,000000,12.5675,12.8461,12.5056,12.8142,1187959,0
+IP.US,D,19900516,000000,12.8461,12.879,12.6934,12.8142,632414,0
+IP.US,D,19900517,000000,12.7834,13.0639,12.7834,12.909,1272944,0
+IP.US,D,19900518,000000,12.9681,13.001,12.7272,12.7272,1879113,0
+IP.US,D,19900521,000000,12.7272,12.9371,12.7272,12.879,805199,0
+IP.US,D,19900522,000000,13.1268,13.1268,12.5946,12.8461,1744752,0
+IP.US,D,19900523,000000,12.7494,12.8461,12.7272,12.7834,907685,0
+IP.US,D,19900524,000000,12.7834,12.7834,12.5675,12.5946,967681,0
+IP.US,D,19900525,000000,12.6285,12.7494,12.5675,12.6934,754266,0
+IP.US,D,19900529,000000,12.6934,12.7272,12.5675,12.7272,762705,0
+IP.US,D,19900530,000000,12.879,13.0639,12.8142,12.9681,1743816,0
+IP.US,D,19900531,000000,12.909,13.0987,12.879,13.031,1279200,0
+IP.US,D,19900601,000000,13.1268,13.1857,12.9681,13.031,1329817,0
+IP.US,D,19900604,000000,13.0639,13.0639,12.8461,12.879,1280140,0
+IP.US,D,19900605,000000,12.9371,13.0639,12.879,12.879,1191708,0
+IP.US,D,19900606,000000,12.8461,12.9681,12.8461,12.9681,858943,0
+IP.US,D,19900607,000000,12.909,12.9371,12.7834,12.8142,1206395,0
+IP.US,D,19900608,000000,12.879,13.001,12.7272,12.879,877381,0
+IP.US,D,19900611,000000,12.9371,13.0639,12.909,13.031,553052,0
+IP.US,D,19900612,000000,13.0639,13.3405,12.9371,13.1548,935805,0
+IP.US,D,19900613,000000,13.1548,13.3405,13.031,13.1268,1180146,0
+IP.US,D,19900614,000000,13.1548,13.3135,13.0987,13.3135,632414,0
+IP.US,D,19900615,000000,13.2157,13.5002,13.1857,13.5002,2722743,0
+IP.US,D,19900618,000000,13.4373,13.4663,13.1857,13.2157,779575,0
+IP.US,D,19900619,000000,13.1548,13.3135,13.031,13.2157,1305754,0
+IP.US,D,19900620,000000,13.2786,13.3135,13.0639,13.1268,1055792,0
+IP.US,D,19900621,000000,13.1548,13.2157,12.9681,13.031,662718,0
+IP.US,D,19900622,000000,13.031,13.0639,12.5675,12.6285,751766,0
+IP.US,D,19900625,000000,12.6934,12.7834,12.6624,12.7272,784264,0
+IP.US,D,19900626,000000,12.7494,12.909,12.7494,12.879,822076,0
+IP.US,D,19900627,000000,12.8461,12.9681,12.6934,12.7272,984552,0
+IP.US,D,19900628,000000,12.7272,12.9681,12.6934,12.7494,927371,0
+IP.US,D,19900629,000000,12.7494,12.8142,12.5675,12.6285,860196,0
+IP.US,D,19900702,000000,12.6285,12.8461,12.6285,12.7494,794887,0
+IP.US,D,19900703,000000,12.9371,12.9371,12.7834,12.879,768019,0
+IP.US,D,19900705,000000,12.7834,12.8461,12.6624,12.7272,808639,0
+IP.US,D,19900706,000000,12.6624,12.8461,12.6624,12.7834,484621,0
+IP.US,D,19900709,000000,12.8461,12.909,12.7494,12.8142,661786,0
+IP.US,D,19900710,000000,12.7494,13.2157,12.7494,13.031,2023468,0
+IP.US,D,19900711,000000,13.0987,13.3405,13.001,13.2506,2598390,0
+IP.US,D,19900712,000000,13.2786,13.5901,13.2506,13.5322,3035201,0
+IP.US,D,19900713,000000,13.4663,13.5322,13.3135,13.4015,1130153,0
+IP.US,D,19900716,000000,13.4373,13.5901,13.3715,13.3715,1080156,0
+IP.US,D,19900717,000000,13.4373,13.4663,13.3135,13.4663,1001110,0
+IP.US,D,19900718,000000,13.3715,13.5553,13.2786,13.5002,1125157,0
+IP.US,D,19900719,000000,13.5322,13.7169,13.4373,13.6521,1358863,0
+IP.US,D,19900720,000000,13.7169,13.8717,13.6859,13.7741,2669315,0
+IP.US,D,19900723,000000,13.7411,13.7741,13.2506,13.4373,1945356,0
+IP.US,D,19900724,000000,13.4663,13.6859,13.1857,13.6859,1441357,0
+IP.US,D,19900725,000000,13.6521,13.7411,13.5322,13.7169,1118597,0
+IP.US,D,19900726,000000,13.7411,13.9617,13.5901,13.9037,1350752,0
+IP.US,D,19900727,000000,13.9037,14.0884,13.7741,14.0237,1368561,0
+IP.US,D,19900730,000000,13.7741,13.9917,13.7411,13.9326,1267318,0
+IP.US,D,19900731,000000,13.9037,14.0884,13.9037,13.9917,1551347,0
+IP.US,D,19900801,000000,13.9917,14.1533,13.9917,14.1184,989543,0
+IP.US,D,19900802,000000,13.8088,14.0884,13.7741,14.0884,2824610,0
+IP.US,D,19900803,000000,13.9617,14.8304,13.7411,14.4909,3239238,0
+IP.US,D,19900806,000000,13.6521,13.7411,13.1857,13.2786,2900221,0
+IP.US,D,19900807,000000,13.4015,13.5553,12.7272,12.879,2488403,0
+IP.US,D,19900808,000000,12.9371,13.031,12.8142,12.909,1075162,0
+IP.US,D,19900809,000000,12.8461,13.0987,12.7494,13.0639,725526,0
+IP.US,D,19900810,000000,13.001,13.0639,12.6285,12.7272,771454,0
+IP.US,D,19900813,000000,12.4438,12.7834,12.3798,12.7834,1046108,0
+IP.US,D,19900814,000000,12.5946,12.909,12.5946,12.879,1282319,0
+IP.US,D,19900815,000000,13.0987,13.1268,12.8142,12.8142,1422296,0
+IP.US,D,19900816,000000,12.7494,12.7834,12.3228,12.3469,1271070,0
+IP.US,D,19900817,000000,12.1641,12.3798,12.0413,12.226,4189414,0
+IP.US,D,19900820,000000,12.2715,12.2947,12.048,12.048,806450,0
+IP.US,D,19900821,000000,11.8894,11.9251,11.6755,11.7974,2335612,0
+IP.US,D,19900822,000000,11.8304,11.9251,11.7074,11.7074,1710388,0
+IP.US,D,19900823,000000,11.3292,11.9251,11.2982,11.6117,1415118,0
+IP.US,D,19900824,000000,11.9251,11.9251,11.7074,11.7974,1867239,0
+IP.US,D,19900827,000000,12.1419,12.2056,11.8894,11.9251,1731006,0
+IP.US,D,19900828,000000,11.8622,11.9251,11.8304,11.9251,698341,0
+IP.US,D,19900829,000000,11.9251,12.111,11.7974,12.0141,688028,0
+IP.US,D,19900830,000000,12.048,12.048,11.7326,11.8304,1042351,0
+IP.US,D,19900831,000000,11.8622,11.987,11.7655,11.9251,285587,0
+IP.US,D,19900904,000000,11.8622,11.8894,11.7655,11.8622,669905,0
+IP.US,D,19900905,000000,11.9251,12.079,11.7974,12.048,722401,0
+IP.US,D,19900906,000000,11.987,12.0141,11.7655,11.8894,689589,0
+IP.US,D,19900907,000000,11.9251,12.048,11.7974,11.987,710528,0
+IP.US,D,19900910,000000,12.111,12.2056,11.958,11.958,632723,0
+IP.US,D,19900911,000000,11.987,12.111,11.6755,11.7074,1202643,0
+IP.US,D,19900912,000000,11.7326,11.7974,11.7074,11.7655,775826,0
+IP.US,D,19900913,000000,11.7655,11.7974,11.7326,11.7655,660215,0
+IP.US,D,19900914,000000,11.7326,11.7326,11.5488,11.6435,700526,0
+IP.US,D,19900917,000000,11.5488,11.6435,11.5159,11.5159,748959,0
+IP.US,D,19900918,000000,11.424,11.6435,11.3612,11.5159,829253,0
+IP.US,D,19900919,000000,11.5798,11.7074,11.5488,11.5798,950491,0
+IP.US,D,19900920,000000,11.483,11.5488,11.3292,11.4531,1037358,0
+IP.US,D,19900921,000000,11.3292,11.424,11.2015,11.2653,2145013,0
+IP.US,D,19900924,000000,11.2015,11.2653,11.1443,11.1443,1068916,0
+IP.US,D,19900925,000000,11.1705,11.5159,11.1443,11.5159,1116406,0
+IP.US,D,19900926,000000,11.5159,11.6117,11.2653,11.2982,817070,0
+IP.US,D,19900927,000000,11.424,11.5159,11.1443,11.1443,1187335,0
+IP.US,D,19900928,000000,10.8328,10.9838,10.7013,10.887,1810367,0
+IP.US,D,19901001,000000,11.0495,11.424,10.9838,11.3612,1546656,0
+IP.US,D,19901002,000000,11.3612,11.7974,11.3612,11.5798,1277633,0
+IP.US,D,19901003,000000,11.6435,11.7326,11.4531,11.5159,480557,0
+IP.US,D,19901004,000000,11.483,11.958,11.424,11.8894,1183588,0
+IP.US,D,19901005,000000,11.7655,12.079,11.7074,11.8894,1564782,0
+IP.US,D,19901008,000000,11.8622,11.987,11.8622,11.958,346512,0
+IP.US,D,19901009,000000,11.7655,12.048,11.3949,11.4531,1248577,0
+IP.US,D,19901010,000000,11.483,11.5798,11.3292,11.424,1211707,0
+IP.US,D,19901011,000000,11.4531,11.6117,11.2982,11.3949,1680390,0
+IP.US,D,19901012,000000,11.483,11.7326,11.3612,11.6435,1900049,0
+IP.US,D,19901015,000000,11.7074,11.7074,11.3949,11.3949,1179525,0
+IP.US,D,19901016,000000,11.4531,11.5159,11.0766,11.2015,1186705,0
+IP.US,D,19901017,000000,11.2015,11.2653,11.0766,11.1705,1382306,0
+IP.US,D,19901018,000000,11.2325,11.6117,11.2015,11.483,1067351,0
+IP.US,D,19901019,000000,11.7074,12.1419,11.5798,12.1419,2754299,0
+IP.US,D,19901022,000000,11.987,12.2366,11.9251,12.1747,1531035,0
+IP.US,D,19901023,000000,12.079,12.1419,11.7974,12.048,1104221,0
+IP.US,D,19901024,000000,12.048,12.2715,11.987,12.2056,1014543,0
+IP.US,D,19901025,000000,12.2056,12.2366,11.9251,11.9251,1255765,0
+IP.US,D,19901026,000000,11.7655,12.048,11.7326,11.8622,975484,0
+IP.US,D,19901029,000000,11.8622,12.2056,11.8304,12.111,1374496,0
+IP.US,D,19901030,000000,12.048,12.111,11.8622,11.958,1185463,0
+IP.US,D,19901031,000000,12.0141,12.0141,11.6117,11.6435,1262010,0
+IP.US,D,19901101,000000,11.6435,11.7326,11.5159,11.5798,1055792,0
+IP.US,D,19901102,000000,11.6117,11.8894,11.5798,11.7655,830511,0
+IP.US,D,19901105,000000,11.7655,11.958,11.7326,11.8894,837694,0
+IP.US,D,19901106,000000,11.8622,12.1747,11.8304,12.0141,1148588,0
+IP.US,D,19901107,000000,11.9251,11.958,11.5488,11.6435,974549,0
+IP.US,D,19901108,000000,11.5488,11.7074,11.4531,11.5488,940181,0
+IP.US,D,19901109,000000,11.7326,12.0141,11.6117,11.958,892068,0
+IP.US,D,19901112,000000,11.987,12.2056,11.987,12.1747,711465,0
+IP.US,D,19901113,000000,11.987,12.2947,11.987,12.2366,884560,0
+IP.US,D,19901114,000000,12.1747,12.4892,12.1419,12.3905,951119,0
+IP.US,D,19901115,000000,12.2947,12.4582,12.2947,12.4582,2244686,0
+IP.US,D,19901116,000000,12.5675,12.5898,12.2435,12.3082,2398727,0
+IP.US,D,19901119,000000,12.3422,12.5675,12.3082,12.5318,977676,0
+IP.US,D,19901120,000000,12.5318,12.6217,12.4998,12.5318,1272635,0
+IP.US,D,19901121,000000,12.405,12.5318,12.2782,12.5318,1354808,0
+IP.US,D,19901123,000000,12.5318,12.5675,12.3422,12.3731,169352,0
+IP.US,D,19901126,000000,12.2782,12.3731,12.1816,12.3731,583986,0
+IP.US,D,19901127,000000,12.3731,12.6865,12.2782,12.6865,1551031,0
+IP.US,D,19901128,000000,12.6556,12.6865,12.5318,12.5675,551485,0
+IP.US,D,19901129,000000,12.5898,12.6217,12.2782,12.2782,1158275,0
+IP.US,D,19901130,000000,12.2435,12.4699,12.2435,12.4369,1372309,0
+IP.US,D,19901203,000000,12.4998,12.5675,12.2782,12.3731,994234,0
+IP.US,D,19901204,000000,12.3731,12.3731,12.2435,12.3731,941431,0
+IP.US,D,19901205,000000,12.3731,12.4998,12.2134,12.4998,1224514,0
+IP.US,D,19901206,000000,12.6865,12.879,12.6865,12.879,2213443,0
+IP.US,D,19901207,000000,12.879,13.0058,12.6556,12.8461,1111719,0
+IP.US,D,19901210,000000,12.7834,13.0987,12.7834,12.909,1014234,0
+IP.US,D,19901211,000000,12.909,12.9748,12.7494,12.879,548672,0
+IP.US,D,19901212,000000,12.943,13.0639,12.8461,13.0058,892068,0
+IP.US,D,19901213,000000,13.0639,13.0639,12.9748,13.031,729272,0
+IP.US,D,19901214,000000,12.9748,13.2244,12.879,13.1268,678969,0
+IP.US,D,19901217,000000,12.7834,13.2244,12.7834,13.2244,785515,0
+IP.US,D,19901218,000000,13.2244,13.4711,13.0987,13.4499,1430111,0
+IP.US,D,19901219,000000,13.506,13.506,13.3203,13.415,1169214,0
+IP.US,D,19901220,000000,13.385,13.506,13.1906,13.4499,1406676,0
+IP.US,D,19901221,000000,13.506,13.7304,13.506,13.506,4779954,0
+IP.US,D,19901224,000000,13.4499,13.506,13.385,13.415,200909,0
+IP.US,D,19901226,000000,13.415,13.6665,13.415,13.5699,498991,0
+IP.US,D,19901227,000000,13.6338,13.7962,13.6018,13.6018,894250,0
+IP.US,D,19901228,000000,13.6665,13.6665,13.415,13.5359,756770,0
+IP.US,D,19901231,000000,13.506,13.5699,13.385,13.506,414630,0
+IP.US,D,19910102,000000,13.5359,13.6338,13.3203,13.355,898625,0
+IP.US,D,19910103,000000,13.3203,13.3203,13.031,13.1906,942369,0
+IP.US,D,19910104,000000,13.1268,13.5359,13.031,13.385,1717575,0
+IP.US,D,19910107,000000,13.3203,13.415,13.1906,13.355,918310,0
+IP.US,D,19910108,000000,13.355,13.385,13.1268,13.2244,1522289,0
+IP.US,D,19910109,000000,13.2863,13.3203,12.7494,12.9748,1706010,0
+IP.US,D,19910110,000000,13.031,13.385,13.0058,13.355,1016109,0
+IP.US,D,19910111,000000,13.2583,13.4499,13.1616,13.4499,755834,0
+IP.US,D,19910114,000000,13.1268,13.506,13.1268,13.385,1760379,0
+IP.US,D,19910115,000000,13.3203,13.415,13.2863,13.3203,689900,0
+IP.US,D,19910116,000000,13.2863,13.506,13.2244,13.4499,1708511,0
+IP.US,D,19910117,000000,13.9782,14.3302,13.8572,14.2654,4280028,0
+IP.US,D,19910118,000000,14.1687,14.5799,14.1687,14.2364,6099143,0
+IP.US,D,19910121,000000,14.2364,14.2993,14.012,14.0768,1074226,0
+IP.US,D,19910122,000000,14.0429,14.1397,13.8572,13.9221,1609461,0
+IP.US,D,19910123,000000,13.8911,14.0429,13.8572,14.0429,877066,0
+IP.US,D,19910124,000000,14.1087,14.6138,14.1087,14.6138,2372167,0
+IP.US,D,19910125,000000,14.4203,14.8054,14.3622,14.517,3578250,0
+IP.US,D,19910128,000000,14.517,14.7076,14.517,14.6138,1450107,0
+IP.US,D,19910129,000000,14.6476,14.8363,14.4861,14.7734,1858491,0
+IP.US,D,19910130,000000,14.8363,15.2184,14.8054,15.1207,2412787,0
+IP.US,D,19910131,000000,15.1207,15.1498,14.8634,14.8634,2051901,0
+IP.US,D,19910201,000000,14.8054,14.8054,14.517,14.7734,1977849,0
+IP.US,D,19910204,000000,14.9931,15.055,14.7734,14.8953,2002215,0
+IP.US,D,19910205,000000,14.9931,15.1207,14.8634,15.055,1632587,0
+IP.US,D,19910206,000000,15.085,15.7196,15.055,15.5909,2860535,0
+IP.US,D,19910207,000000,15.5909,15.6886,15.3674,15.4003,2569953,0
+IP.US,D,19910208,000000,15.4003,15.527,15.2774,15.4342,1161089,0
+IP.US,D,19910211,000000,15.4642,15.8085,15.4342,15.7534,1262949,0
+IP.US,D,19910212,000000,15.3365,15.6229,15.3056,15.4642,2065645,0
+IP.US,D,19910213,000000,15.527,15.6886,15.4003,15.6229,1383244,0
+IP.US,D,19910214,000000,15.6577,16.0978,15.6577,15.7786,2541209,0
+IP.US,D,19910215,000000,15.8221,16.4597,15.7911,16.4597,4713719,0
+IP.US,D,19910219,000000,16.4597,16.5206,16.273,16.5206,2492460,0
+IP.US,D,19910220,000000,16.4877,16.5496,16.3359,16.4877,2197820,0
+IP.US,D,19910221,000000,16.4297,16.5496,16.1743,16.2053,2059086,0
+IP.US,D,19910222,000000,16.0137,16.0466,15.7254,15.855,1647268,0
+IP.US,D,19910225,000000,15.8221,15.9508,15.4149,15.4449,1104221,0
+IP.US,D,19910226,000000,15.3181,15.4149,15.2233,15.351,1169529,0
+IP.US,D,19910227,000000,15.3181,15.5976,15.2514,15.4758,1265135,0
+IP.US,D,19910228,000000,15.6276,15.6955,15.5377,15.5976,777700,0
+IP.US,D,19910301,000000,15.5377,15.7911,15.5116,15.7254,1099532,0
+IP.US,D,19910304,000000,15.7593,16.0137,15.6955,15.8869,1049226,0
+IP.US,D,19910305,000000,15.9189,16.2391,15.7911,16.2391,1303567,0
+IP.US,D,19910306,000000,16.3968,16.3968,15.7911,15.855,1889108,0
+IP.US,D,19910307,000000,15.855,15.9847,15.7911,15.8869,560862,0
+IP.US,D,19910308,000000,15.7254,15.8869,15.6276,15.7911,1221706,0
+IP.US,D,19910311,000000,15.7911,15.9508,15.5976,15.6276,780205,0
+IP.US,D,19910312,000000,15.6276,15.6955,15.4758,15.5116,1183588,0
+IP.US,D,19910313,000000,15.4758,15.6635,15.4149,15.5696,1108598,0
+IP.US,D,19910314,000000,15.5116,15.9189,15.5116,15.7911,1333873,0
+IP.US,D,19910315,000000,15.8221,15.8869,15.6276,15.8869,1965665,0
+IP.US,D,19910318,000000,15.7254,15.855,15.6635,15.7254,687405,0
+IP.US,D,19910319,000000,15.6276,15.6955,15.2842,15.2842,1396680,0
+IP.US,D,19910320,000000,15.351,15.5377,15.351,15.5377,1076415,0
+IP.US,D,19910321,000000,15.6955,15.7254,15.1265,15.2514,1434489,0
+IP.US,D,19910322,000000,15.1565,15.351,15.1265,15.2233,1016730,0
+IP.US,D,19910325,000000,15.2514,15.2514,15.0617,15.0617,809889,0
+IP.US,D,19910326,000000,15.1265,15.4149,15.0617,15.351,957367,0
+IP.US,D,19910327,000000,15.4758,15.855,15.4758,15.7593,1188585,0
+IP.US,D,19910328,000000,15.7593,15.7593,15.4758,15.5116,557114,0
+IP.US,D,19910401,000000,15.4449,15.5696,15.2514,15.2842,1152027,0
+IP.US,D,19910402,000000,15.3181,15.5116,15.2842,15.4758,1097346,0
+IP.US,D,19910403,000000,15.5696,15.6635,15.4449,15.5116,1368872,0
+IP.US,D,19910404,000000,15.5116,15.5377,15.1865,15.1865,1015479,0
+IP.US,D,19910405,000000,15.2233,15.2842,15.0308,15.2514,1191708,0
+IP.US,D,19910408,000000,15.2233,15.4149,15.1565,15.381,820817,0
+IP.US,D,19910409,000000,15.3181,15.4449,15.2514,15.2842,1260143,0
+IP.US,D,19910410,000000,15.3181,15.4149,15.2233,15.4149,1292318,0
+IP.US,D,19910411,000000,15.5116,16.0795,15.5116,15.7911,2270930,0
+IP.US,D,19910412,000000,15.9508,15.9847,15.7911,15.8869,1254828,0
+IP.US,D,19910415,000000,15.8869,16.0137,15.855,15.9508,1292007,0
+IP.US,D,19910416,000000,15.8869,16.1443,15.8869,16.1085,1955352,0
+IP.US,D,19910417,000000,16.1743,16.5855,16.0795,16.4877,2313736,0
+IP.US,D,19910418,000000,16.4597,16.7113,16.4297,16.6474,2432162,0
+IP.US,D,19910419,000000,16.5855,16.8089,16.1085,16.1443,3523879,0
+IP.US,D,19910422,000000,16.1443,16.2053,15.7911,15.9847,952056,0
+IP.US,D,19910423,000000,15.9847,16.0466,15.8869,15.9508,1220456,0
+IP.US,D,19910424,000000,15.9508,16.1085,15.8869,16.0466,1853802,0
+IP.US,D,19910425,000000,15.8869,15.9508,15.8221,15.8869,1082664,0
+IP.US,D,19910426,000000,15.8869,15.9847,15.6276,15.9847,993921,0
+IP.US,D,19910429,000000,16.0795,16.1085,15.855,15.9847,613665,0
+IP.US,D,19910430,000000,15.9189,16.0795,15.9189,15.9847,1316065,0
+IP.US,D,19910501,000000,15.9847,16.1443,15.9189,16.1443,1390431,0
+IP.US,D,19910502,000000,16.2391,16.2391,16.0466,16.1443,717086,0
+IP.US,D,19910503,000000,16.0795,16.2053,16.0466,16.0795,490246,0
+IP.US,D,19910506,000000,16.1085,16.1443,15.9508,15.9847,355261,0
+IP.US,D,19910507,000000,16.0795,16.2053,16.0137,16.0795,1176397,0
+IP.US,D,19910508,000000,16.0795,16.1085,15.9847,15.9847,669592,0
+IP.US,D,19910509,000000,16.0466,16.4297,15.9847,16.4297,1461357,0
+IP.US,D,19910510,000000,16.6474,16.6474,16.3359,16.3678,1656956,0
+IP.US,D,19910513,000000,16.3968,16.6165,16.3678,16.6165,1074852,0
+IP.US,D,19910514,000000,16.5206,16.6165,16.2053,16.2391,1206704,0
+IP.US,D,19910515,000000,16.2391,16.273,15.7911,16.1743,983615,0
+IP.US,D,19910516,000000,16.1443,16.1443,15.8869,16.0137,1628211,0
+IP.US,D,19910517,000000,15.9508,16.0795,15.855,15.9847,2321863,0
+IP.US,D,19910520,000000,16.1869,16.1869,15.9972,15.9972,617098,0
+IP.US,D,19910521,000000,15.9972,16.124,15.9972,16.0911,981422,0
+IP.US,D,19910522,000000,16.0611,16.124,15.9314,15.9972,698961,0
+IP.US,D,19910523,000000,15.9972,16.1869,15.7099,15.8366,1088285,0
+IP.US,D,19910524,000000,15.9004,16.3156,15.9004,16.3156,1269194,0
+IP.US,D,19910528,000000,16.3156,16.7645,16.0611,16.7335,1508538,0
+IP.US,D,19910529,000000,17.1485,17.4669,17.0188,17.2125,4579670,0
+IP.US,D,19910530,000000,17.2125,17.5955,17.2125,17.5637,1825059,0
+IP.US,D,19910531,000000,17.819,18.4276,17.7852,18.0734,5506732,0
+IP.US,D,19910603,000000,18.0734,18.619,18.0425,18.4934,2721807,0
+IP.US,D,19910604,000000,18.2351,18.4934,18.2351,18.4585,1761321,0
+IP.US,D,19910605,000000,18.4585,18.5891,18.3317,18.3647,1579151,0
+IP.US,D,19910606,000000,18.3647,18.654,18.3647,18.4934,1601341,0
+IP.US,D,19910607,000000,18.3966,18.5252,18.1392,18.207,1963161,0
+IP.US,D,19910610,000000,18.207,18.2678,18.1392,18.2351,887999,0
+IP.US,D,19910611,000000,18.0425,18.3966,18.0425,18.2351,1273258,0
+IP.US,D,19910612,000000,18.1712,18.207,17.819,18.0125,1434795,0
+IP.US,D,19910613,000000,18.0125,18.0125,17.7852,17.7852,1313880,0
+IP.US,D,19910614,000000,17.9476,18.2998,17.9167,18.2351,1712573,0
+IP.US,D,19910617,000000,18.3317,18.9422,18.2998,18.654,1579151,0
+IP.US,D,19910618,000000,18.7169,19.0681,18.7169,18.8455,1638205,0
+IP.US,D,19910619,000000,18.654,18.7169,18.4276,18.4934,1753505,0
+IP.US,D,19910620,000000,18.0425,18.3317,18.0425,18.2351,2326550,0
+IP.US,D,19910621,000000,18.3317,18.5252,18.2998,18.4276,2793985,0
+IP.US,D,19910624,000000,18.4276,18.4276,18.1392,18.1712,1244200,0
+IP.US,D,19910625,000000,18.207,18.207,17.9476,18.0734,1308878,0
+IP.US,D,19910626,000000,18.0734,18.3647,18.0425,18.2678,1599152,0
+IP.US,D,19910627,000000,18.3647,18.4585,18.2998,18.3966,1093283,0
+IP.US,D,19910628,000000,18.3317,18.4934,17.7852,18.0425,1329190,0
+IP.US,D,19910701,000000,18.2678,18.3317,18.1392,18.2351,1225137,0
+IP.US,D,19910702,000000,18.2351,18.3966,18.1712,18.3966,953929,0
+IP.US,D,19910703,000000,18.3317,18.5891,18.1712,18.3966,848942,0
+IP.US,D,19910705,000000,18.3966,18.619,18.3966,18.4934,645223,0
+IP.US,D,19910708,000000,18.2998,18.5553,18.207,18.5553,708965,0
+IP.US,D,19910709,000000,18.5891,18.5891,18.3966,18.4276,1214207,0
+IP.US,D,19910710,000000,18.4276,18.5553,17.819,18.0734,1400433,0
+IP.US,D,19910711,000000,18.1392,18.2351,18.0425,18.1092,1358558,0
+IP.US,D,19910712,000000,18.2351,18.2678,18.0734,18.1712,687088,0
+IP.US,D,19910715,000000,18.1392,18.207,18.1092,18.207,364638,0
+IP.US,D,19910716,000000,18.3317,18.3317,18.0425,18.0425,532734,0
+IP.US,D,19910717,000000,18.0425,18.1092,17.819,17.8829,642722,0
+IP.US,D,19910718,000000,17.8829,18.0734,17.8829,18.0734,853635,0
+IP.US,D,19910719,000000,18.1092,18.2998,18.0734,18.2678,1393559,0
+IP.US,D,19910722,000000,18.207,18.3647,18.1712,18.2351,627410,0
+IP.US,D,19910723,000000,18.2351,18.3647,17.758,17.7852,1308253,0
+IP.US,D,19910724,000000,17.7852,17.7852,17.4078,17.4078,1467291,0
+IP.US,D,19910725,000000,17.4359,17.5317,17.2125,17.4997,1546656,0
+IP.US,D,19910726,000000,17.4359,17.6293,17.4078,17.6293,485871,0
+IP.US,D,19910729,000000,17.6293,17.6293,17.37,17.4997,862378,0
+IP.US,D,19910730,000000,17.5637,17.6913,17.4078,17.6913,1117344,0
+IP.US,D,19910731,000000,17.6913,17.819,17.6593,17.7852,1212954,0
+IP.US,D,19910801,000000,17.6913,17.7232,17.5317,17.5637,663969,0
+IP.US,D,19910802,000000,17.5955,17.6293,17.2724,17.3421,1135779,0
+IP.US,D,19910805,000000,17.3421,17.4359,17.2724,17.3421,1072662,0
+IP.US,D,19910806,000000,17.3421,17.4997,17.2125,17.4669,1019857,0
+IP.US,D,19910807,000000,17.4078,17.4669,17.3091,17.4078,758957,0
+IP.US,D,19910808,000000,17.3091,17.6293,17.3091,17.5955,1248257,0
+IP.US,D,19910809,000000,17.6293,17.6593,17.4078,17.4997,1037038,0
+IP.US,D,19910812,000000,17.4669,17.4997,17.3421,17.3421,470558,0
+IP.US,D,19910813,000000,17.3421,17.4669,17.2463,17.4078,1255765,0
+IP.US,D,19910814,000000,17.4078,17.4669,17.2724,17.3421,1071412,0
+IP.US,D,19910815,000000,17.37,17.37,17.1785,17.2125,868002,0
+IP.US,D,19910816,000000,17.2125,17.2125,16.7645,16.8912,1907236,0
+IP.US,D,19910819,000000,16.034,16.6397,16.004,16.5468,2146578,0
+IP.US,D,19910820,000000,16.6397,16.7722,16.5468,16.6107,1973473,0
+IP.US,D,19910821,000000,16.7413,17.1921,16.7413,17.1921,1695386,0
+IP.US,D,19910822,000000,17.3846,17.642,17.3846,17.6081,1915040,0
+IP.US,D,19910823,000000,17.6081,18.1567,17.6081,18.1276,1940356,0
+IP.US,D,19910826,000000,18.1276,18.1567,17.9989,18.1567,591483,0
+IP.US,D,19910827,000000,18.0977,18.1276,17.8974,18.0328,529617,0
+IP.US,D,19910828,000000,17.9989,18.0977,17.9361,17.9989,735832,0
+IP.US,D,19910829,000000,18.0328,18.0328,17.8974,17.8974,531488,0
+IP.US,D,19910830,000000,17.9671,18.0629,17.9361,17.9361,333392,0
+IP.US,D,19910903,000000,17.9671,18.0629,17.5781,17.5781,701775,0
+IP.US,D,19910904,000000,17.5443,17.5443,17.1921,17.3498,1124534,0
+IP.US,D,19910905,000000,17.4204,17.4466,17.0305,17.0305,1071726,0
+IP.US,D,19910906,000000,17.227,17.227,16.9367,17.0663,888623,0
+IP.US,D,19910909,000000,17.0024,17.0663,16.9367,17.0305,410253,0
+IP.US,D,19910910,000000,17.0663,17.0663,16.7413,16.7413,781456,0
+IP.US,D,19910911,000000,16.8012,16.9367,16.7722,16.8409,738959,0
+IP.US,D,19910912,000000,16.8409,17.0963,16.8409,17.0305,797386,0
+IP.US,D,19910913,000000,17.0305,17.3498,17.0305,17.2878,1461983,0
+IP.US,D,19910916,000000,17.2878,17.3846,17.227,17.256,958615,0
+IP.US,D,19910917,000000,17.256,17.6081,17.256,17.5133,987675,0
+IP.US,D,19910918,000000,17.4813,17.4813,17.256,17.2878,535553,0
+IP.US,D,19910919,000000,17.3498,17.6081,17.227,17.4466,1200146,0
+IP.US,D,19910920,000000,17.6081,17.6081,17.4204,17.4813,1764440,0
+IP.US,D,19910923,000000,17.4466,17.5781,17.4466,17.4813,882996,0
+IP.US,D,19910924,000000,17.5133,17.9671,17.4813,17.8345,1205457,0
+IP.US,D,19910925,000000,17.8345,17.9361,17.7039,17.7039,1167652,0
+IP.US,D,19910926,000000,17.7039,17.9361,17.6739,17.8645,359638,0
+IP.US,D,19910927,000000,17.8974,17.9361,17.642,17.6739,546796,0
+IP.US,D,19910930,000000,17.642,17.7039,17.5133,17.5443,568040,0
+IP.US,D,19911001,000000,17.4813,17.5443,17.1921,17.1921,745833,0
+IP.US,D,19911002,000000,17.227,17.642,17.227,17.6081,905809,0
+IP.US,D,19911003,000000,17.6739,17.9361,17.642,17.8345,1187959,0
+IP.US,D,19911004,000000,18.0977,18.1567,17.7986,17.7986,1042045,0
+IP.US,D,19911007,000000,17.7039,17.7387,17.5781,17.642,994555,0
+IP.US,D,19911008,000000,17.642,18.2882,17.642,18.0629,2387479,0
+IP.US,D,19911009,000000,18.0629,18.0629,17.7986,17.9361,1030480,0
+IP.US,D,19911010,000000,17.8974,18.0977,17.8974,18.0328,685527,0
+IP.US,D,19911011,000000,18.0977,18.353,18.0328,18.0977,798011,0
+IP.US,D,19911014,000000,18.0977,18.4169,18.0328,18.3811,545862,0
+IP.US,D,19911015,000000,18.3811,18.6704,18.3202,18.5756,1180776,0
+IP.US,D,19911016,000000,18.5446,19.573,18.4169,19.4782,2018782,0
+IP.US,D,19911017,000000,19.3167,19.4782,18.8929,19.0293,2146265,0
+IP.US,D,19911018,000000,18.9297,19.4134,18.9297,19.4134,1825059,0
+IP.US,D,19911021,000000,19.3805,19.3805,19.1908,19.3167,1201710,0
+IP.US,D,19911022,000000,19.3525,19.6398,19.3167,19.605,2076589,0
+IP.US,D,19911023,000000,19.6398,19.8623,19.573,19.605,1470105,0
+IP.US,D,19911024,000000,19.545,19.605,19.0632,19.0942,883938,0
+IP.US,D,19911025,000000,19.1908,19.2857,19.0293,19.1908,1741944,0
+IP.US,D,19911028,000000,19.3805,19.3805,19.2208,19.3167,1591342,0
+IP.US,D,19911029,000000,19.4782,19.605,19.3167,19.4134,1165148,0
+IP.US,D,19911030,000000,19.7007,20.1593,19.6398,19.7666,2105644,0
+IP.US,D,19911031,000000,19.7365,19.7365,19.5101,19.573,1042045,0
+IP.US,D,19911101,000000,19.6698,19.6698,19.2208,19.4782,1032354,0
+IP.US,D,19911104,000000,19.2857,19.2857,19.1599,19.1908,764893,0
+IP.US,D,19911105,000000,19.3167,19.4782,19.2557,19.4782,2035340,0
+IP.US,D,19911106,000000,19.4782,19.4782,19.1908,19.3167,1567906,0
+IP.US,D,19911107,000000,18.8329,19.1908,18.801,19.1908,2396544,0
+IP.US,D,19911108,000000,19.1242,19.1908,18.8329,18.9297,781456,0
+IP.US,D,19911111,000000,18.9297,19.0293,18.8929,19.0293,703653,0
+IP.US,D,19911112,000000,19.0293,19.0632,18.8639,18.8639,582105,0
+IP.US,D,19911113,000000,18.7043,19.1908,18.7043,19.1908,848008,0
+IP.US,D,19911114,000000,19.1242,19.1242,18.801,19.0632,872689,0
+IP.US,D,19911115,000000,19.0632,19.0632,18.0977,18.2882,1435115,0
+IP.US,D,19911118,000000,18.3647,18.5891,18.2998,18.5553,2570578,0
+IP.US,D,19911119,000000,18.3647,18.3966,17.9419,18.0386,2479653,0
+IP.US,D,19911120,000000,18.1034,18.1645,17.9099,17.9419,1035165,0
+IP.US,D,19911121,000000,17.8461,18.0386,17.8141,18.0386,835506,0
+IP.US,D,19911122,000000,17.9419,18.0058,17.7503,17.8141,732711,0
+IP.US,D,19911125,000000,17.7823,17.7823,17.4881,17.4881,854878,0
+IP.US,D,19911126,000000,17.5839,17.5839,17.2327,17.3914,1393244,0
+IP.US,D,19911127,000000,17.4533,17.6139,17.4533,17.4533,775515,0
+IP.US,D,19911129,000000,17.3566,17.3914,17.2957,17.2957,290895,0
+IP.US,D,19911202,000000,17.1678,17.8752,17.0963,17.8752,1236078,0
+IP.US,D,19911203,000000,17.8461,17.9419,17.52,17.52,707404,0
+IP.US,D,19911204,000000,17.5839,17.5839,17.1988,17.2327,657409,0
+IP.US,D,19911205,000000,17.2327,17.2327,16.9705,17.0663,516494,0
+IP.US,D,19911206,000000,16.9705,17.0305,16.5855,16.5855,1608840,0
+IP.US,D,19911209,000000,16.481,16.5855,16.3214,16.3881,1235764,0
+IP.US,D,19911210,000000,16.3542,16.6474,16.3542,16.6165,1196389,0
+IP.US,D,19911211,000000,16.5468,16.6165,16.2294,16.419,2030338,0
+IP.US,D,19911212,000000,16.5468,16.5855,16.451,16.5159,1696637,0
+IP.US,D,19911213,000000,16.6822,16.9705,16.6474,16.8089,2504648,0
+IP.US,D,19911216,000000,16.8728,16.9367,16.8089,16.8089,1508230,0
+IP.US,D,19911217,000000,16.5855,16.6165,16.3542,16.5159,1669450,0
+IP.US,D,19911218,000000,16.5855,16.6165,16.3214,16.3542,820817,0
+IP.US,D,19911219,000000,16.2565,16.3214,16.2294,16.2565,1276073,0
+IP.US,D,19911220,000000,16.3214,16.419,16.2565,16.3542,2764613,0
+IP.US,D,19911223,000000,16.3542,17.6139,16.3542,17.4881,1405120,0
+IP.US,D,19911224,000000,17.551,18.3317,17.52,17.8752,1491038,0
+IP.US,D,19911226,000000,17.8752,18.0058,17.6855,17.6855,768644,0
+IP.US,D,19911227,000000,17.6855,17.9419,17.6855,17.8752,756770,0
+IP.US,D,19911230,000000,18.1354,18.3647,17.9728,18.3647,870819,0
+IP.US,D,19911231,000000,18.2678,18.4934,18.2351,18.3317,925495,0
+IP.US,D,19920102,000000,18.3647,18.3647,17.9419,18.1354,829571,0
+IP.US,D,19920103,000000,18.1982,18.5891,18.0386,18.3647,1072039,0
+IP.US,D,19920106,000000,18.4585,18.7169,18.4276,18.5252,872689,0
+IP.US,D,19920107,000000,18.4585,18.7845,18.3966,18.654,885502,0
+IP.US,D,19920108,000000,18.3966,18.619,18.1982,18.5252,1669450,0
+IP.US,D,19920109,000000,18.1982,18.4585,18.1034,18.3317,2810229,0
+IP.US,D,19920110,000000,18.2351,18.3317,17.9099,18.0667,983615,0
+IP.US,D,19920113,000000,17.9419,18.0667,17.8752,17.8752,1362624,0
+IP.US,D,19920114,000000,17.8752,18.1645,17.6477,18.0386,1353252,0
+IP.US,D,19920115,000000,18.2998,18.7845,18.0058,18.682,3147372,0
+IP.US,D,19920116,000000,18.7845,19.1357,18.4934,18.8513,8002011,0
+IP.US,D,19920117,000000,19.1357,19.2335,18.9152,18.9152,14849802,0
+IP.US,D,19920120,000000,18.9471,19.0119,18.8165,18.8513,1681637,0
+IP.US,D,19920121,000000,18.8513,19.0409,18.7169,18.7169,1811623,0
+IP.US,D,19920122,000000,18.7556,18.8165,18.3647,18.654,2275619,0
+IP.US,D,19920123,000000,18.7169,18.8513,18.5252,18.5891,1806935,0
+IP.US,D,19920124,000000,18.4934,18.9152,18.4276,18.8513,1687887,0
+IP.US,D,19920127,000000,18.9152,19.3371,18.8513,19.2692,2593391,0
+IP.US,D,19920128,000000,19.2335,19.8169,19.2335,19.722,3665735,0
+IP.US,D,19920129,000000,19.5894,19.7829,19.2692,19.3031,2499023,0
+IP.US,D,19920130,000000,19.3371,19.4657,19.2335,19.2335,1645081,0
+IP.US,D,19920131,000000,19.2335,19.2692,18.7169,18.7169,945182,0
+IP.US,D,19920203,000000,18.654,18.8165,18.5553,18.7556,1210768,0
+IP.US,D,19920204,000000,18.7845,19.0409,18.7845,19.0409,977676,0
+IP.US,D,19920205,000000,19.0409,19.2015,18.9471,18.9471,1051417,0
+IP.US,D,19920206,000000,19.0119,19.1077,18.9152,19.1077,1025794,0
+IP.US,D,19920207,000000,19.0738,19.2692,18.8165,18.8513,1661012,0
+IP.US,D,19920210,000000,18.7556,19.0738,18.7556,18.978,492746,0
+IP.US,D,19920211,000000,18.978,19.1716,18.978,19.0409,1088285,0
+IP.US,D,19920212,000000,18.978,19.1077,18.8513,19.0738,922373,0
+IP.US,D,19920213,000000,19.0119,19.2335,18.978,19.1716,1320442,0
+IP.US,D,19920214,000000,19.0874,19.4483,19.0226,19.2799,1188898,0
+IP.US,D,19920218,000000,19.2799,19.545,19.1841,19.2799,1131719,0
+IP.US,D,19920219,000000,19.3525,19.7704,19.2489,19.6698,1400741,0
+IP.US,D,19920220,000000,19.7704,20.4205,19.6698,20.2581,1994098,0
+IP.US,D,19920221,000000,20.0606,20.3847,20.0606,20.2581,3873519,0
+IP.US,D,19920224,000000,20.2581,20.3557,19.9329,19.9329,1724444,0
+IP.US,D,19920225,000000,19.9329,19.9639,19.545,19.605,1639465,0
+IP.US,D,19920226,000000,19.6398,19.7434,19.3525,19.3525,1233579,0
+IP.US,D,19920227,000000,19.4782,19.573,19.3805,19.4782,1177332,0
+IP.US,D,19920228,000000,19.545,19.545,19.2131,19.2489,1065791,0
+IP.US,D,19920302,000000,19.3099,19.545,19.2489,19.5101,2472465,0
+IP.US,D,19920303,000000,19.573,19.6398,19.3805,19.605,1673205,0
+IP.US,D,19920304,000000,19.7704,19.9,19.6398,19.7434,1152653,0
+IP.US,D,19920305,000000,19.6698,19.7434,19.5101,19.5101,1124845,0
+IP.US,D,19920306,000000,19.5101,19.573,19.3099,19.3099,1049542,0
+IP.US,D,19920309,000000,19.3099,19.4134,19.0874,19.0874,1264197,0
+IP.US,D,19920310,000000,19.0874,19.2489,19.0574,19.1532,944242,0
+IP.US,D,19920311,000000,19.1532,19.1841,18.8861,18.9519,1356372,0
+IP.US,D,19920312,000000,18.9519,19.2131,18.9229,19.1184,785828,0
+IP.US,D,19920313,000000,19.2489,19.4782,19.1532,19.3805,874878,0
+IP.US,D,19920316,000000,19.3099,19.4782,19.1841,19.3805,799888,0
+IP.US,D,19920317,000000,19.4483,19.545,19.3099,19.4134,1057664,0
+IP.US,D,19920318,000000,19.3525,19.9639,19.3525,19.869,2545896,0
+IP.US,D,19920319,000000,19.9,20.4564,19.8381,20.3218,1156711,0
+IP.US,D,19920320,000000,20.2252,20.2252,19.9329,20.0288,2364359,0
+IP.US,D,19920323,000000,19.9939,20.2252,19.9639,20.1661,722084,0
+IP.US,D,19920324,000000,20.2252,20.29,19.9939,19.9939,666471,0
+IP.US,D,19920325,000000,19.869,19.9329,19.605,19.605,1156401,0
+IP.US,D,19920326,000000,19.7076,19.8033,19.6398,19.7434,862067,0
+IP.US,D,19920327,000000,19.7076,19.8381,19.2489,19.2799,1301696,0
+IP.US,D,19920330,000000,19.3099,19.4134,19.0226,19.0574,366509,0
+IP.US,D,19920331,000000,19.0874,19.2489,19.0226,19.1841,566796,0
+IP.US,D,19920401,000000,19.0874,19.2131,18.9519,19.2131,548357,0
+IP.US,D,19920402,000000,19.2131,19.2489,18.9926,19.0574,765203,0
+IP.US,D,19920403,000000,19.0874,19.0874,18.7932,18.7932,799262,0
+IP.US,D,19920406,000000,18.8581,18.9519,18.7932,18.8581,734901,0
+IP.US,D,19920407,000000,18.8861,19.0226,18.5997,18.6346,1156711,0
+IP.US,D,19920408,000000,18.6346,18.8581,17.8461,17.9796,1746943,0
+IP.US,D,19920409,000000,18.2418,18.6956,18.0425,18.4663,1292944,0
+IP.US,D,19920410,000000,18.6346,18.6956,18.1712,18.4024,1015479,0
+IP.US,D,19920413,000000,18.4343,18.4343,18.207,18.2418,470558,0
+IP.US,D,19920414,000000,18.7293,19.0874,18.5997,18.8581,2204690,0
+IP.US,D,19920415,000000,19.2799,19.9,19.1841,19.869,2387170,0
+IP.US,D,19920416,000000,19.605,19.8033,19.545,19.7076,2281243,0
+IP.US,D,19920420,000000,19.4782,19.8381,19.4782,19.7704,1001738,0
+IP.US,D,19920421,000000,19.7434,19.7434,19.4483,19.7434,799575,0
+IP.US,D,19920422,000000,19.7434,19.9639,19.573,19.9329,979863,0
+IP.US,D,19920423,000000,19.9329,20.0606,19.573,19.9,1368872,0
+IP.US,D,19920424,000000,19.9,19.9639,19.4134,19.4134,1225137,0
+IP.US,D,19920427,000000,19.3525,19.3805,18.8861,18.8861,1039227,0
+IP.US,D,19920428,000000,18.8861,19.3805,18.8861,19.3525,1312009,0
+IP.US,D,19920429,000000,19.3805,19.3805,19.1532,19.1841,824574,0
+IP.US,D,19920430,000000,19.2489,19.573,19.0226,19.4134,1192334,0
+IP.US,D,19920501,000000,19.2131,19.2799,19.0226,19.1532,1366686,0
+IP.US,D,19920504,000000,19.1532,19.5101,19.1532,19.3525,895814,0
+IP.US,D,19920505,000000,19.3099,19.4134,19.0874,19.0874,720517,0
+IP.US,D,19920506,000000,19.2131,19.2131,18.6956,18.8262,2095641,0
+IP.US,D,19920507,000000,18.8262,18.8262,18.5997,18.6655,1117965,0
+IP.US,D,19920508,000000,18.6655,18.8861,18.6655,18.7613,2038158,0
+IP.US,D,19920511,000000,18.8861,18.9519,18.5301,18.563,1227951,0
+IP.US,D,19920512,000000,18.7613,18.8262,18.3704,18.4973,2038778,0
+IP.US,D,19920513,000000,18.6655,18.6956,18.5301,18.6956,944867,0
+IP.US,D,19920514,000000,18.6956,18.6956,18.4663,18.6655,820817,0
+IP.US,D,19920515,000000,18.6655,18.8262,18.563,18.8262,2274994,0
+IP.US,D,19920518,000000,18.8706,18.9006,18.5446,18.741,1671641,0
+IP.US,D,19920519,000000,18.741,18.741,18.4797,18.5446,1061106,0
+IP.US,D,19920520,000000,18.6066,18.711,18.6066,18.6704,1166087,0
+IP.US,D,19920521,000000,18.6414,18.6414,18.5107,18.5107,708642,0
+IP.US,D,19920522,000000,18.5446,18.741,18.5107,18.5446,636478,0
+IP.US,D,19920526,000000,18.5107,18.5107,18.3463,18.4797,1451981,0
+IP.US,D,19920527,000000,18.5446,18.6066,18.1857,18.2805,1258577,0
+IP.US,D,19920528,000000,18.3125,18.3125,17.9545,18.3125,3197367,0
+IP.US,D,19920529,000000,18.4797,18.741,18.4797,18.4797,1458857,0
+IP.US,D,19920601,000000,18.4101,18.5446,18.3125,18.4797,664905,0
+IP.US,D,19920602,000000,18.5446,18.741,18.2805,18.3463,1194212,0
+IP.US,D,19920603,000000,18.1857,18.2477,17.8906,18.0202,1814747,0
+IP.US,D,19920604,000000,17.9545,18.1857,17.6913,18.1161,1379810,0
+IP.US,D,19920605,000000,18.1508,18.1508,17.758,17.7852,1206704,0
+IP.US,D,19920608,000000,17.819,17.8529,17.5587,17.6293,1005799,0
+IP.US,D,19920609,000000,17.5587,17.5877,16.9048,17.0024,3851334,0
+IP.US,D,19920610,000000,17.2617,17.4581,17.1678,17.4,2066897,0
+IP.US,D,19920611,000000,17.5259,17.5877,17.2617,17.4,1091100,0
+IP.US,D,19920612,000000,17.758,17.819,17.6293,17.758,1029546,0
+IP.US,D,19920615,000000,17.7232,17.758,17.4959,17.5259,574603,0
+IP.US,D,19920616,000000,17.5877,17.9226,17.5877,17.7232,1207333,0
+IP.US,D,19920617,000000,17.6593,17.7852,17.4959,17.6293,1247014,0
+IP.US,D,19920618,000000,17.7852,17.819,17.5877,17.5877,1293569,0
+IP.US,D,19920619,000000,17.6913,17.8529,17.5877,17.6913,2408099,0
+IP.US,D,19920622,000000,17.5877,17.6913,17.4581,17.6293,607418,0
+IP.US,D,19920623,000000,17.6913,17.758,17.5587,17.6593,594603,0
+IP.US,D,19920624,000000,17.6593,18.0812,17.6593,17.9545,1406052,0
+IP.US,D,19920625,000000,17.9545,18.2805,17.9545,18.1857,1109534,0
+IP.US,D,19920626,000000,18.1161,18.2805,17.8906,17.9545,877381,0
+IP.US,D,19920629,000000,17.9545,18.1857,17.9545,18.1508,618666,0
+IP.US,D,19920630,000000,18.2167,18.5107,18.1857,18.3125,1298572,0
+IP.US,D,19920701,000000,18.3463,18.4479,18.2477,18.4101,1055479,0
+IP.US,D,19920702,000000,18.3463,18.4479,17.819,17.9226,1910670,0
+IP.US,D,19920706,000000,17.9226,17.9226,17.6913,17.819,832073,0
+IP.US,D,19920707,000000,17.2957,17.4581,17.0024,17.2327,2959900,0
+IP.US,D,19920708,000000,17.2617,17.4,17.135,17.135,1690077,0
+IP.US,D,19920709,000000,17.1988,17.4581,17.1678,17.4291,1269822,0
+IP.US,D,19920710,000000,17.5587,17.5587,17.2957,17.3343,535236,0
+IP.US,D,19920713,000000,17.4,17.5259,17.2327,17.5259,685216,0
+IP.US,D,19920714,000000,17.5259,17.6913,17.2327,17.4291,1522918,0
+IP.US,D,19920715,000000,17.2617,17.2957,16.7045,16.7761,3690732,0
+IP.US,D,19920716,000000,16.8409,17.0305,16.5159,16.9367,2893659,0
+IP.US,D,19920717,000000,17.0024,17.0024,16.7413,16.7761,2410910,0
+IP.US,D,19920720,000000,16.5159,16.9705,16.3804,16.9367,1555404,0
+IP.US,D,19920721,000000,17.0024,17.0731,16.8089,16.8409,1416367,0
+IP.US,D,19920722,000000,16.7413,16.7761,16.6397,16.6397,1240139,0
+IP.US,D,19920723,000000,16.7045,16.7761,16.4113,16.6107,1960663,0
+IP.US,D,19920724,000000,16.5787,16.7413,16.5159,16.5468,1176082,0
+IP.US,D,19920727,000000,16.5159,16.6107,16.3804,16.4443,1152962,0
+IP.US,D,19920728,000000,16.4443,17.0024,16.4443,16.9048,1067973,0
+IP.US,D,19920729,000000,17.135,17.2617,16.9705,17.2617,2139698,0
+IP.US,D,19920730,000000,17.2957,17.5587,17.2957,17.4291,1716948,0
+IP.US,D,19920731,000000,17.4959,17.6593,17.4581,17.4959,957989,0
+IP.US,D,19920803,000000,17.5259,17.5587,17.2617,17.3623,768019,0
+IP.US,D,19920804,000000,17.4291,17.4581,17.2327,17.2327,426501,0
+IP.US,D,19920805,000000,17.2957,17.2957,17.135,17.1678,833947,0
+IP.US,D,19920806,000000,17.1988,17.2617,16.9048,16.9367,637719,0
+IP.US,D,19920807,000000,16.9367,17.1012,16.7413,16.7413,894563,0
+IP.US,D,19920810,000000,16.7413,16.8728,16.6107,16.8089,433685,0
+IP.US,D,19920811,000000,16.8728,16.9048,16.4443,16.4443,1272635,0
+IP.US,D,19920812,000000,16.4443,16.7045,16.4113,16.6107,1601341,0
+IP.US,D,19920813,000000,16.7761,16.8089,15.9915,16.1801,3537316,0
+IP.US,D,19920814,000000,16.3804,16.4742,16.2488,16.4742,1103907,0
+IP.US,D,19920817,000000,16.5206,16.718,16.5206,16.6552,894873,0
+IP.US,D,19920818,000000,16.6552,16.7577,16.5933,16.6212,429314,0
+IP.US,D,19920819,000000,16.6861,16.8216,16.5933,16.5933,664592,0
+IP.US,D,19920820,000000,16.6212,16.6212,16.4259,16.4597,872689,0
+IP.US,D,19920821,000000,16.5573,16.5573,16.1937,16.2294,2347794,0
+IP.US,D,19920824,000000,16.2294,16.3291,16.1627,16.2565,979863,0
+IP.US,D,19920825,000000,16.3291,16.4877,16.2294,16.3611,1204516,0
+IP.US,D,19920826,000000,16.3929,16.3929,16.1937,16.3291,1051099,0
+IP.US,D,19920827,000000,16.4259,16.5933,16.2565,16.2913,1907236,0
+IP.US,D,19920828,000000,16.3611,16.4877,16.2913,16.4259,1033296,0
+IP.US,D,19920831,000000,16.5206,16.5206,16.4259,16.4259,648967,0
+IP.US,D,19920901,000000,16.4259,16.6861,16.4259,16.6861,660215,0
+IP.US,D,19920902,000000,16.8854,17.0528,16.7886,17.0528,1353252,0
+IP.US,D,19920903,000000,17.0828,17.252,16.8854,17.0188,874563,0
+IP.US,D,19920904,000000,17.0828,17.1157,16.8544,16.9164,781763,0
+IP.US,D,19920908,000000,16.9164,17.0188,16.4259,16.4597,745833,0
+IP.US,D,19920909,000000,16.5206,16.5573,16.2294,16.5206,1966913,0
+IP.US,D,19920910,000000,16.4877,17.1485,16.4877,17.0828,2655254,0
+IP.US,D,19920911,000000,17.0188,17.4813,17.0188,17.4204,2198753,0
+IP.US,D,19920914,000000,17.9099,17.9419,17.7426,17.7426,2215628,0
+IP.US,D,19920915,000000,17.6477,17.8752,17.3769,17.3769,883627,0
+IP.US,D,19920916,000000,17.3769,17.5443,17.1157,17.2192,1556028,0
+IP.US,D,19920917,000000,17.3769,17.5133,17.3178,17.4813,1170460,0
+IP.US,D,19920918,000000,17.5781,17.6477,17.4813,17.6139,1845679,0
+IP.US,D,19920921,000000,17.5781,17.6787,17.4466,17.6787,692089,0
+IP.US,D,19920922,000000,17.7117,17.7755,17.4813,17.5443,1315439,0
+IP.US,D,19920923,000000,17.4466,17.4813,17.1485,17.1485,976112,0
+IP.US,D,19920924,000000,17.2192,17.5133,17.1485,17.4466,669905,0
+IP.US,D,19920925,000000,17.3769,17.3769,16.8216,17.1485,865508,0
+IP.US,D,19920928,000000,17.0828,17.2811,17.0528,17.1485,721464,0
+IP.US,D,19920929,000000,16.9502,17.0528,16.8854,16.8854,643031,0
+IP.US,D,19920930,000000,16.8854,16.9879,16.7886,16.8544,1325126,0
+IP.US,D,19921001,000000,16.7886,16.8216,16.3611,16.3929,1717575,0
+IP.US,D,19921002,000000,16.2565,16.3291,15.9625,16.0262,1423554,0
+IP.US,D,19921005,000000,15.8308,15.9972,15.4342,15.9625,3110189,0
+IP.US,D,19921006,000000,15.9625,16.3929,15.8628,16.2565,1138593,0
+IP.US,D,19921007,000000,16.1937,16.1937,15.7312,15.8308,1250136,0
+IP.US,D,19921008,000000,15.8308,16.1627,15.7022,16.1317,1611025,0
+IP.US,D,19921009,000000,16.0611,16.0911,15.767,15.9972,1186088,0
+IP.US,D,19921012,000000,15.9625,16.2913,15.8628,16.2294,1100156,0
+IP.US,D,19921013,000000,16.1937,16.6861,16.0911,16.5933,1496043,0
+IP.US,D,19921014,000000,16.2913,16.4259,16.0911,16.1317,1243887,0
+IP.US,D,19921015,000000,16.1317,16.3929,16.0611,16.2294,763642,0
+IP.US,D,19921016,000000,16.3291,16.8854,16.1937,16.718,1716322,0
+IP.US,D,19921019,000000,16.718,17.0828,16.6552,16.8216,1113909,0
+IP.US,D,19921020,000000,17.0188,17.0188,16.8544,16.8854,953301,0
+IP.US,D,19921021,000000,16.8544,16.9502,16.7577,16.8854,739582,0
+IP.US,D,19921022,000000,16.8854,16.9879,16.5206,16.8544,808014,0
+IP.US,D,19921023,000000,16.7886,16.8854,16.7886,16.8854,343075,0
+IP.US,D,19921026,000000,16.8216,17.0528,16.718,16.9502,419625,0
+IP.US,D,19921027,000000,17.0188,17.0528,16.8544,16.9502,873938,0
+IP.US,D,19921028,000000,16.9164,17.1485,16.7577,17.1485,1141089,0
+IP.US,D,19921029,000000,17.1485,17.2192,17.0188,17.0828,1232326,0
+IP.US,D,19921030,000000,17.2192,17.2192,17.0528,17.0828,993610,0
+IP.US,D,19921102,000000,17.0188,17.3469,16.9502,17.3469,1193586,0
+IP.US,D,19921103,000000,17.6787,17.7755,17.4813,17.5133,2321239,0
+IP.US,D,19921104,000000,17.5133,17.5781,16.9879,17.1157,1118282,0
+IP.US,D,19921105,000000,17.1844,17.4204,17.1485,17.3769,990795,0
+IP.US,D,19921106,000000,17.5781,17.5781,17.2811,17.3469,477749,0
+IP.US,D,19921109,000000,17.2811,17.4813,17.0828,17.0828,560539,0
+IP.US,D,19921110,000000,17.0828,17.1485,16.6212,16.6552,1172967,0
+IP.US,D,19921111,000000,16.5933,16.6212,16.4259,16.5933,1643835,0
+IP.US,D,19921112,000000,16.5206,16.8544,16.5206,16.718,1748193,0
+IP.US,D,19921113,000000,16.5933,16.6861,16.4259,16.6212,1127033,0
+IP.US,D,19921116,000000,16.6358,16.7335,16.5652,16.5652,990795,0
+IP.US,D,19921117,000000,16.6048,16.6048,16.1684,16.301,1698824,0
+IP.US,D,19921118,000000,16.2391,16.6048,16.2391,16.5022,1388245,0
+IP.US,D,19921119,000000,16.5332,16.5332,16.3968,16.4365,912371,0
+IP.US,D,19921120,000000,16.3678,16.3678,16.1684,16.273,2838351,0
+IP.US,D,19921123,000000,16.1684,16.301,16.1684,16.1994,1193894,0
+IP.US,D,19921124,000000,16.273,16.7335,16.2391,16.5652,1484170,0
+IP.US,D,19921125,000000,16.7722,16.8989,16.7335,16.7335,1157339,0
+IP.US,D,19921127,000000,16.8989,17.4,16.867,17.1678,1365121,0
+IP.US,D,19921130,000000,17.135,17.4581,17.135,17.3343,1242642,0
+IP.US,D,19921201,000000,17.3034,17.3034,16.9309,16.9309,1811932,0
+IP.US,D,19921202,000000,17.1678,17.4,17.0963,17.3034,2195321,0
+IP.US,D,19921203,000000,17.3623,17.3623,17.135,17.1678,627410,0
+IP.US,D,19921204,000000,17.3034,17.3034,16.7722,16.8989,1555717,0
+IP.US,D,19921207,000000,16.9705,16.9705,16.6986,16.867,633037,0
+IP.US,D,19921208,000000,16.867,17.0963,16.8341,17.0663,1572593,0
+IP.US,D,19921209,000000,17.0963,17.4,17.0663,17.3343,1386681,0
+IP.US,D,19921210,000000,17.4,17.7309,17.3343,17.7309,2615881,0
+IP.US,D,19921211,000000,17.7309,17.8974,17.5955,17.7659,1510101,0
+IP.US,D,19921214,000000,17.7909,17.8645,17.698,17.7309,1244516,0
+IP.US,D,19921215,000000,17.7659,17.7909,17.4581,17.5637,1215452,0
+IP.US,D,19921216,000000,17.6293,17.6293,17.2617,17.3623,1310128,0
+IP.US,D,19921217,000000,17.4,17.4,17.0663,17.135,1267010,0
+IP.US,D,19921218,000000,17.135,17.4291,17.0963,17.4,3054574,0
+IP.US,D,19921221,000000,17.3343,17.5317,17.2617,17.3623,1277009,0
+IP.US,D,19921222,000000,17.4291,17.5637,17.4,17.4581,1160463,0
+IP.US,D,19921223,000000,17.4,17.4,17.0663,17.135,847071,0
+IP.US,D,19921224,000000,17.1988,17.2327,17.0663,17.135,528681,0
+IP.US,D,19921228,000000,17.0963,17.3623,16.8989,17.3623,686778,0
+IP.US,D,19921229,000000,17.3343,17.4581,17.2617,17.4,1381683,0
+IP.US,D,19921230,000000,17.4,17.7659,17.4,17.6671,827383,0
+IP.US,D,19921231,000000,17.5955,17.7909,17.5955,17.698,1026420,0
+IP.US,D,19930104,000000,17.7309,17.7309,17.5637,17.5955,937992,0
+IP.US,D,19930105,000000,17.5955,17.7309,17.3623,17.3623,1412300,0
+IP.US,D,19930106,000000,17.4,17.5637,17.4,17.4291,1450107,0
+IP.US,D,19930107,000000,17.4997,17.4997,17.135,17.135,2223434,0
+IP.US,D,19930108,000000,17.135,17.1678,16.8989,17.0024,1927853,0
+IP.US,D,19930111,000000,17.0024,17.0305,16.6716,16.7335,1086720,0
+IP.US,D,19930112,000000,16.9309,16.9309,16.6048,16.7722,1541660,0
+IP.US,D,19930113,000000,16.7722,16.8012,16.301,16.3968,3552004,0
+IP.US,D,19930114,000000,16.6716,16.6716,16.1684,16.1684,2604008,0
+IP.US,D,19930115,000000,16.1684,16.4684,16.1375,16.3968,2986772,0
+IP.US,D,19930118,000000,16.3968,16.6358,16.273,16.6358,1401366,0
+IP.US,D,19930119,000000,16.6358,16.6358,16.3968,16.4365,1027356,0
+IP.US,D,19930120,000000,16.5332,16.6358,16.3359,16.4365,1958164,0
+IP.US,D,19930121,000000,16.5022,16.8341,16.3968,16.7722,2040963,0
+IP.US,D,19930122,000000,16.8012,16.8012,16.6358,16.6716,1500105,0
+IP.US,D,19930125,000000,16.7335,16.867,16.6358,16.8012,1249825,0
+IP.US,D,19930126,000000,16.867,17.0024,16.8341,16.9309,1278262,0
+IP.US,D,19930127,000000,17.0024,17.0305,16.8989,17.0024,866129,0
+IP.US,D,19930128,000000,17.0305,17.3623,16.9705,17.3343,1587900,0
+IP.US,D,19930129,000000,17.3623,17.5955,17.135,17.135,1621959,0
+IP.US,D,19930201,000000,17.1988,17.2327,16.8341,16.8989,2099083,0
+IP.US,D,19930202,000000,16.867,17.0663,16.5652,16.8012,3207052,0
+IP.US,D,19930203,000000,16.6716,17.4291,16.6716,17.3623,2577767,0
+IP.US,D,19930204,000000,17.6671,18.2292,17.5955,18.1567,4427192,0
+IP.US,D,19930205,000000,18.295,18.563,18.1982,18.3966,4963995,0
+IP.US,D,19930208,000000,18.2611,18.4276,18.2292,18.3647,1816936,0
+IP.US,D,19930209,000000,18.295,18.295,17.9613,17.9922,2335917,0
+IP.US,D,19930210,000000,18.0328,18.1276,18.0328,18.0328,1370431,0
+IP.US,D,19930211,000000,18.0629,18.2611,17.9922,18.1276,2287180,0
+IP.US,D,19930212,000000,18.1092,18.2748,18.1092,18.2748,2003157,0
+IP.US,D,19930216,000000,18.2118,18.2118,17.3091,17.3091,2284054,0
+IP.US,D,19930217,000000,17.2056,17.5714,17.0392,17.5075,2478713,0
+IP.US,D,19930218,000000,17.8064,17.8412,16.9705,17.0731,2450286,0
+IP.US,D,19930219,000000,17.1408,17.1718,16.8012,16.9705,3072695,0
+IP.US,D,19930222,000000,17.0392,17.0731,17.0073,17.0073,1647581,0
+IP.US,D,19930223,000000,17.1012,17.2056,17.0731,17.1718,1230455,0
+IP.US,D,19930224,000000,17.2056,17.4078,16.9705,17.4078,1234829,0
+IP.US,D,19930225,000000,17.4766,17.4766,17.1408,17.2667,849882,0
+IP.US,D,19930226,000000,17.4078,17.4078,17.1012,17.1718,582417,0
+IP.US,D,19930301,000000,17.2056,17.2395,16.8409,16.8728,1307630,0
+IP.US,D,19930302,000000,16.8012,17.0392,16.7045,17.0073,1257010,0
+IP.US,D,19930303,000000,17.0731,17.5075,16.9705,16.9705,1754127,0
+IP.US,D,19930304,000000,17.2395,17.2667,17.1012,17.2395,1133591,0
+IP.US,D,19930305,000000,17.4417,17.5714,16.8728,17.0392,2336239,0
+IP.US,D,19930308,000000,17.1012,17.8064,17.0731,17.8064,2475594,0
+IP.US,D,19930309,000000,17.8722,18.0058,17.6739,17.8064,1903796,0
+IP.US,D,19930310,000000,17.8722,17.8722,17.5374,17.7387,1741323,0
+IP.US,D,19930311,000000,17.7755,17.8064,17.2056,17.2667,1489166,0
+IP.US,D,19930312,000000,17.0392,17.2056,16.8728,17.1012,1893174,0
+IP.US,D,19930315,000000,17.3091,17.4417,17.1718,17.4078,888623,0
+IP.US,D,19930316,000000,17.4766,17.5374,17.3421,17.4417,906439,0
+IP.US,D,19930317,000000,17.4078,17.4417,17.2056,17.2667,1109844,0
+IP.US,D,19930318,000000,17.2395,17.4417,17.2395,17.3091,1016730,0
+IP.US,D,19930319,000000,17.4078,17.642,17.3421,17.4078,2306243,0
+IP.US,D,19930322,000000,17.5374,17.7755,17.4766,17.5714,1246703,0
+IP.US,D,19930323,000000,17.5714,17.642,17.4078,17.5075,815823,0
+IP.US,D,19930324,000000,17.5075,17.6739,17.3091,17.5075,1129215,0
+IP.US,D,19930325,000000,17.5374,17.6081,17.4417,17.4417,738648,0
+IP.US,D,19930326,000000,17.4417,17.4417,17.0073,17.1408,1598839,0
+IP.US,D,19930329,000000,17.0392,17.0392,16.7722,16.8728,1996285,0
+IP.US,D,19930330,000000,16.9705,17.0731,16.8012,16.9048,1695696,0
+IP.US,D,19930331,000000,16.9048,17.0731,16.7045,16.7045,1452928,0
+IP.US,D,19930401,000000,16.6358,17.0392,16.6358,16.9705,935805,0
+IP.US,D,19930402,000000,16.9705,16.9705,16.7045,16.7045,995797,0
+IP.US,D,19930405,000000,16.7722,16.9705,16.7722,16.8409,866129,0
+IP.US,D,19930406,000000,16.9048,17.0731,16.8728,16.9705,776450,0
+IP.US,D,19930407,000000,16.9705,16.9705,16.54,16.6716,935492,0
+IP.US,D,19930408,000000,16.7722,16.8409,16.5022,16.7045,659275,0
+IP.US,D,19930412,000000,16.7413,16.8728,16.5729,16.6048,1053287,0
+IP.US,D,19930413,000000,16.6048,16.9367,16.5729,16.7045,1331378,0
+IP.US,D,19930414,000000,16.8012,17.0731,16.7722,16.8728,1176397,0
+IP.US,D,19930415,000000,16.9705,17.2056,16.8012,17.1718,1200146,0
+IP.US,D,19930416,000000,17.2395,17.4766,17.1718,17.37,1670703,0
+IP.US,D,19930419,000000,17.37,17.4078,17.2056,17.37,718337,0
+IP.US,D,19930420,000000,17.4417,17.9419,17.4078,17.9099,1523535,0
+IP.US,D,19930421,000000,17.8722,17.9419,17.6739,17.8412,1580715,0
+IP.US,D,19930422,000000,17.642,17.9419,17.5714,17.9099,1867860,0
+IP.US,D,19930423,000000,17.8064,17.8064,17.5714,17.5714,1504164,0
+IP.US,D,19930426,000000,17.3421,17.642,17.3421,17.5714,1617900,0
+IP.US,D,19930427,000000,17.5374,17.7039,17.4417,17.5714,1172028,0
+IP.US,D,19930428,000000,17.4766,17.5714,17.37,17.4766,1496043,0
+IP.US,D,19930429,000000,17.5075,17.5374,17.37,17.4766,909874,0
+IP.US,D,19930430,000000,17.4766,17.7755,17.37,17.5714,1277327,0
+IP.US,D,19930503,000000,17.642,17.7387,17.5075,17.6081,687088,0
+IP.US,D,19930504,000000,17.6739,17.8064,17.642,17.6739,746456,0
+IP.US,D,19930505,000000,17.642,17.7039,17.3421,17.3421,1561343,0
+IP.US,D,19930506,000000,17.37,17.5075,17.37,17.37,1003924,0
+IP.US,D,19930507,000000,17.37,17.5714,17.37,17.5374,1033604,0
+IP.US,D,19930510,000000,17.5374,17.5714,17.37,17.4417,895814,0
+IP.US,D,19930511,000000,17.4766,17.7755,17.4417,17.7039,727087,0
+IP.US,D,19930512,000000,17.7039,17.8722,17.5374,17.8412,576793,0
+IP.US,D,19930513,000000,17.8064,17.8064,17.6081,17.6739,1267632,0
+IP.US,D,19930514,000000,17.7387,17.7755,17.5714,17.6081,1072039,0
+IP.US,D,19930517,000000,17.6139,17.7165,17.4466,17.4813,1188585,0
+IP.US,D,19930518,000000,17.4813,17.4813,17.3469,17.4204,931429,0
+IP.US,D,19930519,000000,17.4466,17.8529,17.252,17.7165,2197820,0
+IP.US,D,19930520,000000,17.6855,17.819,17.52,17.6855,815508,0
+IP.US,D,19930521,000000,17.551,17.7503,17.3469,17.6139,1282945,0
+IP.US,D,19930524,000000,17.6139,17.8529,17.4813,17.6536,846441,0
+IP.US,D,19930525,000000,17.7852,18.0561,17.6855,18.027,1244200,0
+IP.US,D,19930526,000000,18.027,18.1218,17.8529,18.0561,1217952,0
+IP.US,D,19930527,000000,18.0899,18.295,18.0899,18.295,1720383,0
+IP.US,D,19930528,000000,18.2244,18.2244,17.9226,17.9545,1084852,0
+IP.US,D,19930601,000000,18.027,18.027,17.8906,17.9226,551796,0
+IP.US,D,19930602,000000,17.9545,18.0561,17.819,17.819,648353,0
+IP.US,D,19930603,000000,17.819,18.1924,17.7165,18.1218,1068600,0
+IP.US,D,19930604,000000,17.9864,18.1924,17.8906,17.8906,673968,0
+IP.US,D,19930607,000000,17.9864,18.0561,17.5839,17.5839,556798,0
+IP.US,D,19930608,000000,17.6139,17.6855,17.3178,17.3846,621473,0
+IP.US,D,19930609,000000,17.4466,17.551,17.3178,17.551,977051,0
+IP.US,D,19930610,000000,17.4466,17.4466,17.1785,17.2125,1113281,0
+IP.US,D,19930611,000000,17.3178,17.4466,17.2811,17.3469,823635,0
+IP.US,D,19930614,000000,17.4813,17.52,17.2811,17.3178,641782,0
+IP.US,D,19930615,000000,17.3846,17.4204,17.0779,17.0779,646788,0
+IP.US,D,19930616,000000,17.1785,17.252,16.6793,17.0121,1116406,0
+IP.US,D,19930617,000000,17.0121,17.4813,17.0121,17.4204,1126403,0
+IP.US,D,19930618,000000,17.52,17.6139,17.3846,17.5839,1893801,0
+IP.US,D,19930621,000000,17.6536,17.6536,17.551,17.6139,1039545,0
+IP.US,D,19930622,000000,17.4813,17.52,17.2125,17.3469,1040169,0
+IP.US,D,19930623,000000,17.2811,17.4204,17.1485,17.1485,974240,0
+IP.US,D,19930624,000000,17.1485,17.3178,16.9802,17.2125,742081,0
+IP.US,D,19930625,000000,17.2125,17.2811,17.1485,17.2811,411818,0
+IP.US,D,19930628,000000,17.252,17.252,16.9425,17.2125,1230137,0
+IP.US,D,19930629,000000,17.1785,17.1785,16.7761,16.9425,1299504,0
+IP.US,D,19930630,000000,16.9425,17.2125,16.8786,17.2125,1017671,0
+IP.US,D,19930701,000000,17.2125,17.6855,17.0779,17.5839,1381370,0
+IP.US,D,19930702,000000,17.52,17.551,17.2811,17.3469,692401,0
+IP.US,D,19930706,000000,17.3469,17.3846,17.1785,17.2125,662718,0
+IP.US,D,19930707,000000,17.1785,17.1785,16.9425,16.9425,877691,0
+IP.US,D,19930708,000000,16.9802,17.1785,16.9425,17.1485,885814,0
+IP.US,D,19930709,000000,17.1785,17.2811,17.1485,17.1485,595857,0
+IP.US,D,19930712,000000,17.2125,17.2125,17.0461,17.1485,357140,0
+IP.US,D,19930713,000000,17.0121,17.1157,16.8089,16.9802,1223580,0
+IP.US,D,19930714,000000,17.0461,17.3178,16.9425,17.252,794575,0
+IP.US,D,19930715,000000,17.3469,17.3469,17.0121,17.252,832386,0
+IP.US,D,19930716,000000,17.252,17.3469,17.0779,17.3469,1646335,0
+IP.US,D,19930719,000000,17.3469,17.4204,17.252,17.3846,799262,0
+IP.US,D,19930720,000000,17.3846,17.3846,17.252,17.2811,647094,0
+IP.US,D,19930721,000000,17.3178,17.4204,17.2125,17.3846,921431,0
+IP.US,D,19930722,000000,17.4204,17.4204,17.2125,17.2125,694899,0
+IP.US,D,19930723,000000,17.3469,17.4204,17.3178,17.3846,553982,0
+IP.US,D,19930726,000000,17.52,17.6139,17.4466,17.6139,771766,0
+IP.US,D,19930727,000000,17.6139,17.6139,17.4204,17.4466,493371,0
+IP.US,D,19930728,000000,17.4813,17.4813,17.2125,17.3178,484309,0
+IP.US,D,19930729,000000,17.2811,17.3469,17.1157,17.252,823317,0
+IP.US,D,19930730,000000,17.252,17.2811,17.0779,17.1485,934866,0
+IP.US,D,19930802,000000,17.1785,17.2811,17.0461,17.252,986425,0
+IP.US,D,19930803,000000,17.3178,17.4204,17.2811,17.3846,840194,0
+IP.US,D,19930804,000000,17.3469,17.52,17.2811,17.4204,724901,0
+IP.US,D,19930805,000000,17.3846,17.4204,17.1785,17.2125,636159,0
+IP.US,D,19930806,000000,17.2811,17.7852,17.252,17.7503,1355753,0
+IP.US,D,19930809,000000,17.6536,17.819,17.551,17.7165,1418866,0
+IP.US,D,19930810,000000,17.6536,17.7165,17.5839,17.6139,443998,0
+IP.US,D,19930811,000000,17.6139,17.6855,17.6139,17.6855,344949,0
+IP.US,D,19930812,000000,17.7503,17.7852,17.6536,17.6855,611164,0
+IP.US,D,19930813,000000,17.7503,17.819,17.6855,17.6855,956116,0
+IP.US,D,19930816,000000,17.7659,17.8345,17.7659,17.7659,979550,0
+IP.US,D,19930817,000000,17.7986,17.8345,17.7309,17.7659,862067,0
+IP.US,D,19930818,000000,17.8345,18.0667,17.8345,17.8645,1436677,0
+IP.US,D,19930819,000000,17.8645,17.8645,17.7986,17.8345,572418,0
+IP.US,D,19930820,000000,17.8345,18.2748,17.8345,18.2748,1753818,0
+IP.US,D,19930823,000000,18.2351,18.2351,18.0386,18.1034,712087,0
+IP.US,D,19930824,000000,17.9989,18.442,17.9989,18.4101,1085158,0
+IP.US,D,19930825,000000,18.4101,18.5107,18.3057,18.3754,1575095,0
+IP.US,D,19930826,000000,18.2748,18.442,17.9989,18.1392,2962713,0
+IP.US,D,19930827,000000,17.9361,17.9671,17.5637,17.7659,2098147,0
+IP.US,D,19930830,000000,17.8345,17.8345,17.7659,17.7986,620228,0
+IP.US,D,19930831,000000,17.7659,17.7659,17.5637,17.6293,1111098,0
+IP.US,D,19930901,000000,17.5955,17.5955,17.227,17.3566,2186256,0
+IP.US,D,19930902,000000,17.3295,17.3295,16.9879,16.9879,1003295,0
+IP.US,D,19930903,000000,17.0188,17.1554,16.9879,17.0905,723649,0
+IP.US,D,19930907,000000,17.1224,17.1554,16.8854,17.0528,784579,0
+IP.US,D,19930908,000000,17.0528,17.1554,16.9879,17.0528,1077658,0
+IP.US,D,19930909,000000,16.9879,17.0188,16.7509,16.8544,1019857,0
+IP.US,D,19930910,000000,16.8854,17.0528,16.8148,16.8854,697716,0
+IP.US,D,19930913,000000,16.9579,16.9579,16.8148,16.8544,502121,0
+IP.US,D,19930914,000000,16.8544,16.9164,16.7829,16.8544,870819,0
+IP.US,D,19930915,000000,16.8148,17.1554,16.7509,17.0188,990174,0
+IP.US,D,19930916,000000,17.0188,17.0188,16.8148,16.9164,514618,0
+IP.US,D,19930917,000000,16.8854,17.0905,16.8854,17.0188,2058774,0
+IP.US,D,19930920,000000,17.0188,17.0188,16.5787,16.6165,867067,0
+IP.US,D,19930921,000000,16.5787,16.5787,16.0727,16.3097,3061449,0
+IP.US,D,19930922,000000,16.4113,16.4113,16.2053,16.2788,2453093,0
+IP.US,D,19930923,000000,16.2788,16.2788,15.9363,16.0727,1973473,0
+IP.US,D,19930924,000000,16.0727,16.0727,15.7022,16.0727,2293426,0
+IP.US,D,19930927,000000,16.1443,16.2053,15.9702,16.0089,1770694,0
+IP.US,D,19930928,000000,16.0727,16.1443,16.0089,16.0727,1291384,0
+IP.US,D,19930929,000000,16.0727,16.3097,15.9702,16.2053,1691641,0
+IP.US,D,19930930,000000,16.1743,16.4443,16.1443,16.3097,1128590,0
+IP.US,D,19931001,000000,16.3097,16.6822,16.3097,16.3804,998609,0
+IP.US,D,19931004,000000,16.3804,16.4113,16.1743,16.4113,999547,0
+IP.US,D,19931005,000000,16.4113,16.6165,16.2788,16.5159,1294505,0
+IP.US,D,19931006,000000,16.3417,16.5159,16.3097,16.3417,1376994,0
+IP.US,D,19931007,000000,16.3417,16.3804,16.0398,16.0727,1280442,0
+IP.US,D,19931008,000000,16.1443,16.1443,15.9363,16.0089,1247326,0
+IP.US,D,19931011,000000,16.0727,16.1037,15.7728,15.8686,960175,0
+IP.US,D,19931012,000000,15.9073,16.1743,15.8686,15.9073,1847554,0
+IP.US,D,19931013,000000,15.9363,15.9702,15.6276,15.7312,2494964,0
+IP.US,D,19931014,000000,15.7312,15.7312,15.3616,15.3616,2550579,0
+IP.US,D,19931015,000000,15.4342,15.5338,15.3297,15.3935,2587138,0
+IP.US,D,19931018,000000,15.3616,15.7022,15.3616,15.6702,1768815,0
+IP.US,D,19931019,000000,15.7312,15.9073,15.6702,15.8686,2401228,0
+IP.US,D,19931020,000000,15.9363,16.3097,15.8686,16.3097,1501978,0
+IP.US,D,19931021,000000,16.2788,16.5159,16.1743,16.4443,2254373,0
+IP.US,D,19931022,000000,16.4443,16.7829,16.3417,16.6474,1825059,0
+IP.US,D,19931025,000000,16.6474,16.8544,16.5159,16.8148,1183894,0
+IP.US,D,19931026,000000,16.9879,17.1554,16.8854,17.0905,1994098,0
+IP.US,D,19931027,000000,17.0528,17.0528,16.8148,16.8148,619287,0
+IP.US,D,19931028,000000,16.8148,16.9579,16.6474,16.718,906124,0
+IP.US,D,19931029,000000,16.6822,16.7829,15.8366,16.1037,1879113,0
+IP.US,D,19931101,000000,16.2439,16.718,16.2439,16.718,944867,0
+IP.US,D,19931102,000000,16.718,17.0905,16.4443,16.9579,1691328,0
+IP.US,D,19931103,000000,16.9879,16.9879,16.5787,16.6474,1405739,0
+IP.US,D,19931104,000000,16.4443,16.6822,16.4113,16.5468,663028,0
+IP.US,D,19931105,000000,16.6165,16.718,16.5468,16.718,829885,0
+IP.US,D,19931108,000000,16.8544,16.9879,16.718,16.8148,881444,0
+IP.US,D,19931109,000000,16.9164,16.9164,16.6165,16.6474,752705,0
+IP.US,D,19931110,000000,16.718,16.9579,16.718,16.9579,1134530,0
+IP.US,D,19931111,000000,16.9579,17.4959,16.8854,17.4291,2471214,0
+IP.US,D,19931112,000000,17.5955,17.9361,17.5955,17.8345,3192061,0
+IP.US,D,19931115,000000,17.7426,17.8461,17.7117,17.7755,1189207,0
+IP.US,D,19931116,000000,17.7426,18.0512,17.5374,17.9796,1538534,0
+IP.US,D,19931117,000000,18.0202,18.0812,17.642,17.7755,1313562,0
+IP.US,D,19931118,000000,17.7426,17.7755,17.3343,17.4669,1393559,0
+IP.US,D,19931119,000000,17.5075,17.8141,17.3343,17.7426,1971288,0
+IP.US,D,19931122,000000,17.5714,17.8141,17.4669,17.7117,1134530,0
+IP.US,D,19931123,000000,17.7755,17.8461,17.7426,17.7755,933310,0
+IP.US,D,19931124,000000,17.7117,17.9167,17.7117,17.8752,672095,0
+IP.US,D,19931126,000000,17.9476,18.0512,17.9476,18.0512,529925,0
+IP.US,D,19931129,000000,18.0202,18.2167,17.9796,18.1218,1074852,0
+IP.US,D,19931130,000000,18.0512,18.3579,18.0202,18.1857,1255454,0
+IP.US,D,19931201,000000,18.2554,18.3888,18.1218,18.3888,1225451,0
+IP.US,D,19931202,000000,17.9167,18.2882,17.9167,18.2167,1366055,0
+IP.US,D,19931203,000000,18.1857,18.3579,18.1508,18.2882,809575,0
+IP.US,D,19931206,000000,18.3579,18.4585,18.2882,18.3888,1075162,0
+IP.US,D,19931207,000000,18.4934,18.5252,18.4236,18.4934,909560,0
+IP.US,D,19931208,000000,18.4934,18.4934,18.1508,18.3888,1091405,0
+IP.US,D,19931209,000000,18.4934,18.4934,18.0812,18.1508,1236078,0
+IP.US,D,19931210,000000,18.1857,18.3202,18.1218,18.2554,875814,0
+IP.US,D,19931213,000000,18.3579,18.594,18.2167,18.5252,846758,0
+IP.US,D,19931214,000000,18.5252,18.5252,18.2882,18.2882,838630,0
+IP.US,D,19931215,000000,18.3579,18.3888,18.0202,18.2167,1319195,0
+IP.US,D,19931216,000000,18.2167,18.2167,17.7755,18.0512,755204,0
+IP.US,D,19931217,000000,18.0512,18.4934,18.0512,18.4934,1955973,0
+IP.US,D,19931220,000000,18.4934,18.626,18.3579,18.4236,965489,0
+IP.US,D,19931221,000000,18.4585,18.4585,18.2882,18.4585,491808,0
+IP.US,D,19931222,000000,18.4934,18.4934,18.2167,18.2167,530241,0
+IP.US,D,19931223,000000,18.1508,18.2882,18.0202,18.1857,536485,0
+IP.US,D,19931227,000000,18.2167,18.594,18.1508,18.594,525857,0
+IP.US,D,19931228,000000,18.5252,18.5252,18.3888,18.4934,475873,0
+IP.US,D,19931229,000000,18.594,18.594,18.3579,18.4934,491182,0
+IP.US,D,19931230,000000,18.563,18.594,18.4236,18.594,364947,0
+IP.US,D,19931231,000000,18.594,18.6956,18.4585,18.4585,693965,0
+IP.US,D,19940103,000000,18.4934,18.6956,18.4585,18.5252,805509,0
+IP.US,D,19940104,000000,18.3888,19.0061,18.3888,18.9702,1915667,0
+IP.US,D,19940105,000000,19.3448,19.754,19.0341,19.722,4603732,0
+IP.US,D,19940106,000000,19.9262,19.9262,19.3448,19.4782,2867725,0
+IP.US,D,19940107,000000,19.7829,19.8246,19.5488,19.7829,2554956,0
+IP.US,D,19940110,000000,19.6194,20.0946,19.6194,20.0606,1722885,0
+IP.US,D,19940111,000000,19.99,20.2658,19.8536,19.8536,1797876,0
+IP.US,D,19940112,000000,19.8875,19.9262,19.4134,19.6804,2402166,0
+IP.US,D,19940113,000000,19.516,19.516,19.3448,19.4782,1601022,0
+IP.US,D,19940114,000000,19.6533,19.754,19.4483,19.6194,1336690,0
+IP.US,D,19940117,000000,19.5797,19.8246,19.5488,19.754,1137655,0
+IP.US,D,19940118,000000,19.8246,20.4011,19.8246,20.2658,2605573,0
+IP.US,D,19940119,000000,20.1952,20.5734,20.021,20.2252,1780376,0
+IP.US,D,19940120,000000,20.1661,20.2658,19.99,20.0946,1259203,0
+IP.US,D,19940121,000000,20.1661,20.3295,20.0606,20.2658,3332666,0
+IP.US,D,19940124,000000,20.2252,20.4708,20.1661,20.4011,2852407,0
+IP.US,D,19940125,000000,20.4011,20.4011,20.2658,20.2978,1422616,0
+IP.US,D,19940126,000000,20.2252,20.2252,19.959,20.1661,1252639,0
+IP.US,D,19940127,000000,20.0946,20.5018,19.99,20.4011,1811311,0
+IP.US,D,19940128,000000,20.4708,20.6044,20.3295,20.4011,1000168,0
+IP.US,D,19940131,000000,20.4011,20.5734,20.3674,20.4708,1221389,0
+IP.US,D,19940201,000000,20.677,20.8733,20.6044,20.7389,1534788,0
+IP.US,D,19940202,000000,20.8085,21.2206,20.7389,20.9769,2192506,0
+IP.US,D,19940203,000000,20.706,21.1482,20.706,21.0136,1695696,0
+IP.US,D,19940204,000000,20.9769,21.0136,20.5734,20.6363,2061901,0
+IP.US,D,19940207,000000,20.5734,20.9769,20.5347,20.8733,1845679,0
+IP.US,D,19940208,000000,20.912,20.912,20.6363,20.706,1561660,0
+IP.US,D,19940209,000000,20.677,20.7786,20.4708,20.7786,2144697,0
+IP.US,D,19940210,000000,20.8085,20.943,20.7389,20.7786,1260761,0
+IP.US,D,19940211,000000,20.7389,20.8404,20.677,20.8404,1472921,0
+IP.US,D,19940214,000000,20.7843,20.8839,20.7196,20.7533,1867860,0
+IP.US,D,19940215,000000,20.6827,20.822,20.6498,20.6827,1601341,0
+IP.US,D,19940216,000000,20.618,20.822,20.618,20.6827,1576339,0
+IP.US,D,19940217,000000,20.6827,20.7196,20.3102,20.4128,1820995,0
+IP.US,D,19940218,000000,20.4128,20.5454,20.4128,20.4448,1935350,0
+IP.US,D,19940222,000000,20.4128,20.5164,20.4128,20.4128,873005,0
+IP.US,D,19940223,000000,20.4448,20.5164,20.4128,20.4757,867692,0
+IP.US,D,19940224,000000,20.4448,20.4757,20.0345,20.0684,1726946,0
+IP.US,D,19940225,000000,20.1323,20.1709,20.0345,20.1323,681779,0
+IP.US,D,19940228,000000,20.1323,20.1709,19.7898,19.8942,886126,0
+IP.US,D,19940301,000000,19.7617,19.8942,19.4134,19.6263,1889427,0
+IP.US,D,19940302,000000,19.2064,19.5857,19.1793,19.5566,2001910,0
+IP.US,D,19940303,000000,19.5566,19.9329,19.4841,19.8323,1548220,0
+IP.US,D,19940304,000000,19.7617,19.8323,19.516,19.6873,806139,0
+IP.US,D,19940307,000000,19.7617,19.9329,19.7288,19.8323,562422,0
+IP.US,D,19940308,000000,19.8623,20.3432,19.8323,20.3432,1752565,0
+IP.US,D,19940309,000000,20.1709,20.2406,19.3805,19.5857,2550272,0
+IP.US,D,19940310,000000,19.3099,19.4134,18.8706,19.0409,2937401,0
+IP.US,D,19940311,000000,19.0061,19.2064,18.9422,19.1454,1558842,0
+IP.US,D,19940314,000000,19.3525,19.3525,19.0738,19.1077,1480731,0
+IP.US,D,19940315,000000,19.0409,19.1077,18.7681,18.9422,1646019,0
+IP.US,D,19940316,000000,18.9006,18.9702,18.6956,18.6956,2117829,0
+IP.US,D,19940317,000000,18.7681,19.0061,18.7681,18.9422,1155778,0
+IP.US,D,19940318,000000,18.9006,19.3099,18.801,19.2489,3648554,0
+IP.US,D,19940321,000000,19.1793,19.1793,18.6956,18.801,1492601,0
+IP.US,D,19940322,000000,18.8706,19.0061,18.7681,18.9422,1521036,0
+IP.US,D,19940323,000000,18.9702,19.5857,18.9006,19.2799,2322801,0
+IP.US,D,19940324,000000,19.1793,19.2064,18.9006,19.0409,1232326,0
+IP.US,D,19940325,000000,19.0738,19.1077,18.7293,18.7293,1232326,0
+IP.US,D,19940328,000000,18.801,18.9422,18.6956,18.8706,1783186,0
+IP.US,D,19940329,000000,18.8706,18.9422,18.7681,18.7681,1391057,0
+IP.US,D,19940330,000000,18.8329,19.0061,18.7681,18.7681,2222816,0
+IP.US,D,19940331,000000,18.7681,18.801,18.3888,18.594,2446218,0
+IP.US,D,19940404,000000,18.2882,18.4236,18.0125,18.0812,998927,0
+IP.US,D,19940405,000000,18.3579,18.4236,18.2554,18.3579,1044539,0
+IP.US,D,19940406,000000,18.3579,18.4934,18.2167,18.3888,1488231,0
+IP.US,D,19940407,000000,18.3888,18.3888,17.9419,18.1161,2436535,0
+IP.US,D,19940408,000000,18.0812,18.1451,17.7755,17.9796,3601375,0
+IP.US,D,19940411,000000,17.9419,18.1451,17.9099,18.0425,1512288,0
+IP.US,D,19940412,000000,18.0812,18.2554,17.8412,17.9796,1644459,0
+IP.US,D,19940413,000000,17.9796,18.0125,17.7039,17.8752,1699760,0
+IP.US,D,19940414,000000,17.8064,18.0812,17.7755,17.7755,1651332,0
+IP.US,D,19940415,000000,17.7387,17.8412,17.5317,17.6352,1605713,0
+IP.US,D,19940418,000000,17.6352,17.7387,17.4,17.7387,1184515,0
+IP.US,D,19940419,000000,17.5714,17.6352,16.9879,17.227,1404177,0
+IP.US,D,19940420,000000,17.1554,17.3566,16.8476,16.9164,2327172,0
+IP.US,D,19940421,000000,17.227,17.227,16.8148,16.9879,2211565,0
+IP.US,D,19940422,000000,16.9879,16.9879,16.6107,16.7113,2107198,0
+IP.US,D,19940425,000000,16.8148,17.256,16.7113,17.1554,1852239,0
+IP.US,D,19940426,000000,17.2957,17.4997,17.1921,17.4997,1250453,0
+IP.US,D,19940428,000000,17.4997,17.6739,17.4291,17.6004,2055961,0
+IP.US,D,19940429,000000,17.5317,17.9419,17.5317,17.8752,1253887,0
+IP.US,D,19940502,000000,17.9099,17.9099,17.7387,17.8412,1140160,0
+IP.US,D,19940503,000000,17.8412,17.9099,17.6739,17.8412,1526350,0
+IP.US,D,19940504,000000,17.8752,17.8752,17.6739,17.7387,857380,0
+IP.US,D,19940505,000000,17.8412,17.9419,17.6352,17.7039,1023295,0
+IP.US,D,19940506,000000,17.227,17.4581,17.227,17.227,895187,0
+IP.US,D,19940509,000000,17.256,17.4291,17.1224,17.256,934866,0
+IP.US,D,19940510,000000,17.4581,17.5714,17.4,17.4997,1142340,0
+IP.US,D,19940511,000000,17.6004,17.6004,17.4,17.4291,815204,0
+IP.US,D,19940512,000000,17.5714,17.6004,17.256,17.3295,1571346,0
+IP.US,D,19940513,000000,17.4997,17.5317,17.2957,17.4581,838006,0
+IP.US,D,19940516,000000,17.5133,17.6477,17.37,17.6139,657099,0
+IP.US,D,19940517,000000,17.6855,18.1645,17.6855,18.1354,1527598,0
+IP.US,D,19940518,000000,18.2678,18.442,18.1982,18.3395,1709758,0
+IP.US,D,19940519,000000,18.3395,18.8861,18.3395,18.8581,2534651,0
+IP.US,D,19940520,000000,18.8861,19.1299,18.682,18.9578,3509202,0
+IP.US,D,19940523,000000,19.0293,19.2015,18.7845,18.9297,1280442,0
+IP.US,D,19940524,000000,18.9926,19.1299,18.9578,19.1299,1264824,0
+IP.US,D,19940525,000000,19.1667,19.3371,18.9926,19.3031,1357626,0
+IP.US,D,19940526,000000,19.1019,19.2692,19.0293,19.0293,1120780,0
+IP.US,D,19940527,000000,19.0293,19.2015,19.0293,19.0632,352448,0
+IP.US,D,19940531,000000,19.1019,19.1019,18.9926,19.1019,573355,0
+IP.US,D,19940601,000000,19.1019,19.6117,19.0226,19.5797,1009859,0
+IP.US,D,19940602,000000,19.5797,19.5797,19.3757,19.4404,937679,0
+IP.US,D,19940603,000000,19.3757,19.6533,19.3031,19.4404,822698,0
+IP.US,D,19940606,000000,19.4782,19.5797,19.3031,19.3371,772707,0
+IP.US,D,19940607,000000,19.2015,19.2692,18.9578,19.0632,1125781,0
+IP.US,D,19940608,000000,19.0632,19.2015,19.0293,19.2015,1146716,0
+IP.US,D,19940609,000000,19.2015,19.4067,19.1019,19.1019,878007,0
+IP.US,D,19940610,000000,19.1667,19.3371,19.1299,19.3371,445561,0
+IP.US,D,19940613,000000,19.3371,19.754,19.3031,19.7153,965489,0
+IP.US,D,19940614,000000,19.7153,20.0984,19.7153,19.8246,1641956,0
+IP.US,D,19940615,000000,19.8246,19.9262,19.754,19.8875,902689,0
+IP.US,D,19940616,000000,19.8246,19.959,19.7829,19.8536,1031727,0
+IP.US,D,19940617,000000,19.7153,19.754,19.5101,19.5101,4085364,0
+IP.US,D,19940620,000000,19.1667,19.4404,19.1667,19.4067,997673,0
+IP.US,D,19940621,000000,19.4067,19.4067,19.0632,19.2692,616165,0
+IP.US,D,19940622,000000,19.2692,19.3031,19.1299,19.2015,637093,0
+IP.US,D,19940623,000000,19.1667,19.2692,18.9297,19.0293,952681,0
+IP.US,D,19940624,000000,18.9297,19.0293,18.5813,18.6481,880814,0
+IP.US,D,19940627,000000,18.5813,18.8861,18.5107,18.8165,772393,0
+IP.US,D,19940628,000000,18.7556,18.8165,18.4101,18.6481,728961,0
+IP.US,D,19940629,000000,18.7169,18.8165,18.4101,18.4797,439626,0
+IP.US,D,19940630,000000,18.4797,18.4797,18.1645,18.2678,832073,0
+IP.US,D,19940701,000000,18.3395,18.682,18.3057,18.682,660534,0
+IP.US,D,19940705,000000,18.682,18.8581,18.4797,18.4797,605850,0
+IP.US,D,19940706,000000,18.5446,19.0293,18.4797,18.9578,874878,0
+IP.US,D,19940707,000000,18.9578,19.1019,18.9578,18.9926,771454,0
+IP.US,D,19940708,000000,19.0293,19.2015,18.8581,19.2015,734901,0
+IP.US,D,19940711,000000,19.2335,19.4067,18.9578,19.2335,866754,0
+IP.US,D,19940712,000000,19.3757,19.4404,19.1019,19.3371,1156401,0
+IP.US,D,19940713,000000,19.3757,19.754,19.3371,19.6804,1374810,0
+IP.US,D,19940714,000000,19.8536,19.959,19.7829,19.9262,1780688,0
+IP.US,D,19940715,000000,19.8875,20.2735,19.8536,20.0984,3473889,0
+IP.US,D,19940718,000000,20.0984,20.1661,19.9262,19.9939,1396367,0
+IP.US,D,19940719,000000,20.0288,20.0606,19.7153,19.8246,1399804,0
+IP.US,D,19940720,000000,20.0288,20.0288,19.7829,19.8246,1036103,0
+IP.US,D,19940721,000000,19.8246,20.1284,19.8246,19.9939,1529787,0
+IP.US,D,19940722,000000,19.9262,20.1284,19.8875,20.1284,552110,0
+IP.US,D,19940725,000000,20.1661,20.3015,20.0984,20.0984,683340,0
+IP.US,D,19940726,000000,20.0984,20.1661,19.959,20.0288,705522,0
+IP.US,D,19940727,000000,20.0288,20.0288,19.5797,19.5797,1892233,0
+IP.US,D,19940728,000000,19.6533,19.8246,19.5797,19.6117,1048599,0
+IP.US,D,19940729,000000,19.6533,20.0984,19.6117,20.0984,2384976,0
+IP.US,D,19940801,000000,20.0288,20.3741,19.9262,20.3741,1659455,0
+IP.US,D,19940802,000000,20.6498,20.8908,20.6102,20.7533,2772739,0
+IP.US,D,19940803,000000,20.7533,21.1655,20.7533,20.9933,2698059,0
+IP.US,D,19940804,000000,20.9933,20.9933,20.6498,20.6827,1705072,0
+IP.US,D,19940805,000000,20.4448,20.5454,20.4448,20.5077,895500,0
+IP.US,D,19940808,000000,20.5801,20.822,20.5077,20.822,630851,0
+IP.US,D,19940809,000000,20.822,20.8908,20.7196,20.822,1521352,0
+IP.US,D,19940810,000000,20.7196,20.8559,20.6827,20.6827,672410,0
+IP.US,D,19940811,000000,20.6827,20.7843,20.3741,20.4448,1031417,0
+IP.US,D,19940812,000000,20.4051,20.4448,20.0606,20.199,1946295,0
+IP.US,D,19940815,000000,20.2474,20.2474,19.9329,19.9716,1082664,0
+IP.US,D,19940816,000000,20.0394,20.3499,20.0026,20.2831,1584781,0
+IP.US,D,19940817,000000,20.2831,20.2831,19.9,19.9329,1079223,0
+IP.US,D,19940818,000000,19.9329,20.0762,19.7966,19.7966,1100156,0
+IP.US,D,19940819,000000,19.8323,19.9329,19.7288,19.869,1930359,0
+IP.US,D,19940822,000000,19.9329,19.9329,19.6573,19.694,797073,0
+IP.US,D,19940823,000000,19.7288,20.0026,19.7288,19.7966,1176082,0
+IP.US,D,19940824,000000,19.869,20.8733,19.8323,20.764,1998470,0
+IP.US,D,19940825,000000,20.7321,20.764,20.2831,20.3499,2039094,0
+IP.US,D,19940826,000000,20.4564,20.7321,20.4564,20.527,1892233,0
+IP.US,D,19940829,000000,20.7321,21.0079,20.6624,20.6992,2225315,0
+IP.US,D,19940830,000000,20.764,21.2507,20.6286,21.2507,2127830,0
+IP.US,D,19940831,000000,21.2206,21.598,21.0484,21.3918,2862102,0
+IP.US,D,19940901,000000,21.3203,21.3609,21.1182,21.1819,1244827,0
+IP.US,D,19940902,000000,21.2507,21.2912,20.9073,20.9769,672719,0
+IP.US,D,19940906,000000,20.9073,21.0484,20.6286,20.8017,618666,0
+IP.US,D,19940907,000000,20.8347,20.8733,20.6992,20.764,1303256,0
+IP.US,D,19940908,000000,20.7321,21.0484,20.7321,20.9073,1466985,0
+IP.US,D,19940909,000000,20.8733,20.8733,20.5908,20.6624,1047983,0
+IP.US,D,19940912,000000,20.6624,20.7321,20.2116,20.2116,1365121,0
+IP.US,D,19940913,000000,20.2474,20.8017,20.2474,20.6624,1483228,0
+IP.US,D,19940914,000000,20.6286,20.9073,20.4564,20.8347,1315759,0
+IP.US,D,19940915,000000,20.9073,21.1482,20.9073,21.1182,2245936,0
+IP.US,D,19940916,000000,21.0484,21.3203,20.943,21.2507,3462017,0
+IP.US,D,19940919,000000,21.2507,21.7063,21.2507,21.7063,3731977,0
+IP.US,D,19940920,000000,21.6347,21.6347,21.4616,21.4934,1893174,0
+IP.US,D,19940921,000000,21.4229,21.4616,21.1819,21.4229,3889768,0
+IP.US,D,19940922,000000,21.3918,21.5331,21.2507,21.3609,2348735,0
+IP.US,D,19940923,000000,21.3918,21.8796,21.3609,21.7063,3866335,0
+IP.US,D,19940926,000000,21.7063,21.8408,21.4229,21.5331,3407017,0
+IP.US,D,19940927,000000,21.5641,22.0827,21.4934,21.9095,3102070,0
+IP.US,D,19940928,000000,22.0827,22.2956,22.0507,22.0507,3392340,0
+IP.US,D,19940929,000000,22.012,22.012,21.7373,21.9095,3025833,0
+IP.US,D,19940930,000000,21.9482,22.1543,21.7063,21.777,1451981,0
+IP.US,D,19941003,000000,21.7063,21.9802,21.6347,21.9482,1665079,0
+IP.US,D,19941004,000000,21.7373,21.9482,21.5331,21.598,1313880,0
+IP.US,D,19941005,000000,21.598,21.598,20.8733,21.4934,3507639,0
+IP.US,D,19941006,000000,21.3918,21.4616,21.0079,21.1819,2083147,0
+IP.US,D,19941007,000000,20.9073,21.1182,20.7321,20.9769,2851475,0
+IP.US,D,19941010,000000,21.1482,21.6347,21.1482,21.598,2571833,0
+IP.US,D,19941011,000000,21.598,21.8408,21.2507,21.4934,3190179,0
+IP.US,D,19941012,000000,21.4229,21.4229,21.1819,21.2912,1857865,0
+IP.US,D,19941013,000000,21.4616,21.9095,21.4616,21.5641,2609010,0
+IP.US,D,19941014,000000,21.6347,21.777,21.4934,21.7063,1434181,0
+IP.US,D,19941017,000000,21.6347,22.3255,21.598,22.0827,2242499,0
+IP.US,D,19941018,000000,22.1195,22.1543,21.9802,22.1543,1013923,0
+IP.US,D,19941019,000000,21.9802,22.0827,21.8408,21.9802,2758052,0
+IP.US,D,19941020,000000,21.9802,22.012,21.7373,21.8796,1375121,0
+IP.US,D,19941021,000000,21.8408,22.1195,21.777,21.8796,2874288,0
+IP.US,D,19941024,000000,21.8796,22.012,21.3203,21.3203,1478234,0
+IP.US,D,19941025,000000,21.2912,21.3609,20.6992,20.8733,4226282,0
+IP.US,D,19941026,000000,21.0765,21.0765,20.527,20.6286,2432786,0
+IP.US,D,19941027,000000,20.6992,20.943,20.6286,20.9073,1573530,0
+IP.US,D,19941028,000000,20.9073,21.3203,20.8017,21.2507,1455108,0
+IP.US,D,19941031,000000,21.2507,21.2507,20.6624,20.6624,2033779,0
+IP.US,D,19941101,000000,20.5908,20.764,20.1419,20.3499,2606511,0
+IP.US,D,19941102,000000,20.2474,20.558,20.0394,20.2474,2654002,0
+IP.US,D,19941103,000000,20.2474,20.4564,20.2116,20.3499,1045476,0
+IP.US,D,19941104,000000,20.4893,20.5908,19.869,19.869,2017846,0
+IP.US,D,19941107,000000,19.9716,20.0762,19.869,19.9716,1463232,0
+IP.US,D,19941108,000000,20.0762,20.2831,19.8323,20.1419,2054085,0
+IP.US,D,19941109,000000,20.3499,20.4564,20.0394,20.1419,2804606,0
+IP.US,D,19941110,000000,20.2474,20.3847,20.1788,20.2474,1394806,0
+IP.US,D,19941111,000000,20.3161,20.3847,20.11,20.1788,1201710,0
+IP.US,D,19941114,000000,20.1593,20.4011,20.1187,20.1187,1187959,0
+IP.US,D,19941115,000000,20.0877,20.2581,19.4879,19.8768,2725555,0
+IP.US,D,19941116,000000,19.9446,20.0162,19.6698,19.8033,2045966,0
+IP.US,D,19941117,000000,19.7434,19.8768,19.3167,19.5972,3024263,0
+IP.US,D,19941118,000000,19.6331,20.0877,19.4879,20.0539,4761210,0
+IP.US,D,19941121,000000,20.1885,20.3295,19.7007,19.8033,945182,0
+IP.US,D,19941122,000000,19.7434,19.8768,19.0061,19.0061,1237014,0
+IP.US,D,19941123,000000,19.0738,19.3873,18.9355,19.0738,1925667,0
+IP.US,D,19941125,000000,19.1077,19.4192,19.1077,19.4192,383691,0
+IP.US,D,19941128,000000,19.3873,19.7007,19.3167,19.6698,1071726,0
+IP.US,D,19941129,000000,19.6698,19.7007,19.4588,19.7007,934242,0
+IP.US,D,19941130,000000,20.1885,20.1885,19.9116,19.9446,1287320,0
+IP.US,D,19941201,000000,19.9843,20.0877,19.3583,19.5624,1208893,0
+IP.US,D,19941202,000000,19.5972,19.8033,19.5624,19.7704,748644,0
+IP.US,D,19941205,000000,19.8033,20.0162,19.7007,19.9843,797386,0
+IP.US,D,19941206,000000,19.9446,20.1187,19.8768,20.1187,441811,0
+IP.US,D,19941207,000000,19.9446,20.3295,19.9446,20.2252,959241,0
+IP.US,D,19941208,000000,20.1593,20.2978,19.8033,19.843,700215,0
+IP.US,D,19941209,000000,19.8033,20.0877,19.5295,20.0877,1157339,0
+IP.US,D,19941212,000000,20.0162,20.4708,19.9446,20.3674,1225451,0
+IP.US,D,19941213,000000,20.3295,20.4011,20.1593,20.1593,1216080,0
+IP.US,D,19941214,000000,20.1593,20.3674,20.1593,20.2252,1326377,0
+IP.US,D,19941215,000000,20.3295,20.8559,20.2978,20.8559,2135954,0
+IP.US,D,19941216,000000,20.9236,21.1655,20.6827,21.1655,3488265,0
+IP.US,D,19941219,000000,21.0948,21.2691,21.0668,21.2691,1416990,0
+IP.US,D,19941220,000000,21.2352,21.3397,20.9933,20.9933,1095781,0
+IP.US,D,19941221,000000,21.0272,21.3397,21.0272,21.3397,1367621,0
+IP.US,D,19941222,000000,21.3397,21.5138,21.0668,21.0668,574603,0
+IP.US,D,19941223,000000,21.1316,21.4819,21.1316,21.3812,397446,0
+IP.US,D,19941227,000000,21.3812,21.4412,21.2013,21.2352,479621,0
+IP.US,D,19941228,000000,21.2691,21.2691,20.8143,20.8143,637412,0
+IP.US,D,19941229,000000,20.8143,20.8839,20.643,20.8143,707712,0
+IP.US,D,19941230,000000,20.8839,21.0668,20.8559,21.0272,534301,0
+IP.US,D,19950103,000000,20.9933,21.0272,20.7466,20.9585,1088906,0
+IP.US,D,19950104,000000,21.0272,21.0668,20.8143,21.0272,648658,0
+IP.US,D,19950105,000000,20.9236,21.2691,20.8839,21.0272,894873,0
+IP.US,D,19950106,000000,20.9933,21.6928,20.9933,21.4819,1938169,0
+IP.US,D,19950109,000000,21.4412,21.9356,21.3812,21.6928,2164072,0
+IP.US,D,19950110,000000,22.1069,22.1069,21.4122,21.4122,2334990,0
+IP.US,D,19950111,000000,21.7567,21.8273,21.5138,21.5844,3398273,0
+IP.US,D,19950112,000000,21.5844,21.8273,21.5496,21.8273,1549160,0
+IP.US,D,19950113,000000,22.0789,22.2519,21.9676,22.1069,1790999,0
+IP.US,D,19950116,000000,22.2519,22.2519,21.9356,22.1398,1126714,0
+IP.US,D,19950117,000000,22.0063,22.0789,22.0063,22.0789,933616,0
+IP.US,D,19950118,000000,22.0392,22.1069,21.7237,21.898,1473544,0
+IP.US,D,19950119,000000,21.898,21.9676,21.4819,21.6531,1419492,0
+IP.US,D,19950120,000000,21.4819,21.6211,21.2013,21.4122,3670429,0
+IP.US,D,19950123,000000,21.2691,21.3812,20.9585,21.0948,1706638,0
+IP.US,D,19950124,000000,21.1655,21.2691,21.0272,21.0272,1049854,0
+IP.US,D,19950125,000000,21.0272,21.3097,20.9236,21.2691,854569,0
+IP.US,D,19950126,000000,21.1655,21.4412,21.0272,21.0668,1118597,0
+IP.US,D,19950127,000000,21.0668,21.0668,20.4311,20.4311,2562454,0
+IP.US,D,19950130,000000,20.3674,20.3674,19.5972,19.7704,3873208,0
+IP.US,D,19950131,000000,19.7704,19.9446,19.5972,19.843,2501214,0
+IP.US,D,19950201,000000,19.8768,20.2581,19.8768,20.1885,2525896,0
+IP.US,D,19950202,000000,20.2978,20.5018,20.2978,20.4708,1123592,0
+IP.US,D,19950203,000000,20.4708,20.7843,20.3295,20.7127,1839431,0
+IP.US,D,19950206,000000,20.643,20.6827,20.4311,20.643,1528537,0
+IP.US,D,19950207,000000,20.643,20.7843,20.5734,20.7127,1307938,0
+IP.US,D,19950208,000000,20.7466,20.8143,20.6827,20.7466,1786938,0
+IP.US,D,19950209,000000,20.7466,20.8839,20.5734,20.8839,1975972,0
+IP.US,D,19950210,000000,20.8839,20.9933,20.8559,20.8839,1482916,0
+IP.US,D,19950213,000000,20.9236,21.4819,20.8559,21.4819,1224204,0
+IP.US,D,19950214,000000,21.5138,21.5496,21.2013,21.4122,2171261,0
+IP.US,D,19950215,000000,21.4819,22.0063,21.3812,21.7237,1811623,0
+IP.US,D,19950216,000000,21.7567,21.7567,21.3812,21.5138,1593530,0
+IP.US,D,19950217,000000,21.5274,21.7373,21.2507,21.2507,4035999,0
+IP.US,D,19950221,000000,21.3145,21.5274,21.2825,21.4934,729898,0
+IP.US,D,19950222,000000,21.4557,21.8069,21.4229,21.6667,1557908,0
+IP.US,D,19950223,000000,21.8069,22.0188,21.777,21.8796,1682890,0
+IP.US,D,19950224,000000,22.0188,22.0905,21.5274,21.7373,1626332,0
+IP.US,D,19950227,000000,21.6667,21.9172,21.4934,21.5641,1510101,0
+IP.US,D,19950228,000000,21.5274,21.5641,21.3851,21.4229,1156711,0
+IP.US,D,19950301,000000,21.3851,21.598,20.9304,21.1113,1765375,0
+IP.US,D,19950302,000000,20.8627,20.9304,20.4757,20.5077,2033468,0
+IP.US,D,19950303,000000,20.2658,20.7573,20.2658,20.618,1599772,0
+IP.US,D,19950306,000000,20.4757,20.5454,20.2329,20.4051,1444796,0
+IP.US,D,19950307,000000,20.4051,20.5077,20.0539,20.0946,1397929,0
+IP.US,D,19950308,000000,20.1952,20.3373,19.9523,20.1226,2578703,0
+IP.US,D,19950309,000000,20.1661,20.4051,20.1661,20.1952,1880986,0
+IP.US,D,19950310,000000,20.4051,20.618,20.3015,20.4757,1830684,0
+IP.US,D,19950313,000000,20.5454,20.5801,20.2658,20.3741,1108282,0
+IP.US,D,19950314,000000,20.3015,20.3741,20.0946,20.3373,1398558,0
+IP.US,D,19950315,000000,20.3741,20.5801,20.2329,20.3373,1351686,0
+IP.US,D,19950316,000000,20.2658,20.3015,19.843,19.9116,2501214,0
+IP.US,D,19950317,000000,20.021,20.2329,19.8797,20.1661,4348144,0
+IP.US,D,19950320,000000,20.2329,20.3373,20.0946,20.1226,1239515,0
+IP.US,D,19950321,000000,20.1952,20.4448,20.1226,20.1952,1861615,0
+IP.US,D,19950322,000000,20.1661,20.5801,20.1661,20.5077,1155460,0
+IP.US,D,19950323,000000,20.5077,20.8289,20.5077,20.5454,1162651,0
+IP.US,D,19950324,000000,20.6877,20.8995,20.5801,20.6498,1347940,0
+IP.US,D,19950327,000000,20.6498,20.6877,20.4448,20.618,1420112,0
+IP.US,D,19950328,000000,20.618,21.0019,20.618,20.9304,1941916,0
+IP.US,D,19950329,000000,20.8995,21.0726,20.8289,20.9304,1492601,0
+IP.US,D,19950330,000000,21.0726,21.3523,20.9304,21.0726,3522945,0
+IP.US,D,19950331,000000,21.0398,21.1432,20.7196,21.0398,2400607,0
+IP.US,D,19950403,000000,21.1113,21.1819,20.8995,21.0019,1281070,0
+IP.US,D,19950404,000000,21.2129,21.5274,21.1113,21.2825,3381720,0
+IP.US,D,19950405,000000,21.2825,21.2825,21.1432,21.2507,2282180,0
+IP.US,D,19950406,000000,21.2507,21.2507,21.1113,21.1819,1311377,0
+IP.US,D,19950407,000000,21.1432,21.3145,21.1432,21.2507,1058916,0
+IP.US,D,19950410,000000,21.3145,21.598,21.3145,21.3523,1225768,0
+IP.US,D,19950411,000000,21.4557,21.6667,21.1432,21.2507,1685698,0
+IP.US,D,19950412,000000,21.3523,21.4229,21.1432,21.1432,2216249,0
+IP.US,D,19950413,000000,21.3145,21.3523,21.0019,21.1113,1047355,0
+IP.US,D,19950417,000000,21.1432,21.1432,20.5077,20.5077,3049260,0
+IP.US,D,19950418,000000,20.4448,20.4757,20.1661,20.1952,3452642,0
+IP.US,D,19950419,000000,20.3373,20.7196,20.1661,20.7196,1811311,0
+IP.US,D,19950420,000000,20.7901,20.7901,20.618,20.618,1137030,0
+IP.US,D,19950421,000000,20.7196,20.97,20.6498,20.7573,1766316,0
+IP.US,D,19950424,000000,20.7573,21.1113,20.618,21.0019,3115194,0
+IP.US,D,19950425,000000,21.0726,21.2129,20.9304,21.1113,1287632,0
+IP.US,D,19950426,000000,21.0398,21.0398,20.8627,20.97,633348,0
+IP.US,D,19950427,000000,20.9304,21.1113,20.8289,21.1113,1006108,0
+IP.US,D,19950428,000000,21.1113,21.598,20.97,21.598,1764126,0
+IP.US,D,19950501,000000,21.5641,21.8069,21.5274,21.777,2440280,0
+IP.US,D,19950502,000000,21.8456,22.0507,21.8069,22.0507,1789124,0
+IP.US,D,19950503,000000,21.9879,22.1195,21.777,22.0188,1776937,0
+IP.US,D,19950504,000000,22.0507,22.3004,21.9172,22.1195,3071443,0
+IP.US,D,19950505,000000,22.1195,22.1195,21.2507,21.4229,2402166,0
+IP.US,D,19950508,000000,21.3523,22.0507,21.3523,22.0507,1737570,0
+IP.US,D,19950509,000000,22.1195,22.162,21.8069,21.8796,1967851,0
+IP.US,D,19950510,000000,21.8456,21.9172,21.5274,21.777,887377,0
+IP.US,D,19950511,000000,21.8456,22.191,21.7373,22.1195,1453236,0
+IP.US,D,19950512,000000,21.9879,22.998,21.9482,22.9283,3667612,0
+IP.US,D,19950515,000000,22.907,23.1208,22.698,22.7986,3481076,0
+IP.US,D,19950516,000000,22.7986,22.907,22.6603,22.7686,2415597,0
+IP.US,D,19950517,000000,22.698,22.9795,22.5877,22.7986,1639773,0
+IP.US,D,19950518,000000,22.729,22.729,22.3052,22.3052,1666020,0
+IP.US,D,19950519,000000,21.8515,22.2772,21.8515,22.2027,2758988,0
+IP.US,D,19950522,000000,22.2027,22.7686,22.1678,22.7686,2179381,0
+IP.US,D,19950523,000000,22.8403,22.907,22.5567,22.907,1406052,0
+IP.US,D,19950524,000000,22.907,23.0512,22.4146,22.5877,1798498,0
+IP.US,D,19950525,000000,22.5567,22.5567,21.9946,22.0972,1182653,0
+IP.US,D,19950526,000000,22.1339,22.1339,21.8137,22.0246,1186705,0
+IP.US,D,19950530,000000,22.0246,22.0246,21.7837,21.8843,774895,0
+IP.US,D,19950531,000000,21.923,22.1678,21.8515,22.1678,960493,0
+IP.US,D,19950601,000000,22.1678,22.4146,22.0652,22.2772,1421678,0
+IP.US,D,19950602,000000,21.923,22.1678,21.8137,22.0652,1922231,0
+IP.US,D,19950605,000000,21.9946,22.2346,21.9946,22.1339,1060168,0
+IP.US,D,19950606,000000,22.1339,22.3052,22.0652,22.2346,2230002,0
+IP.US,D,19950607,000000,22.2772,22.3759,22.2346,22.3468,1484482,0
+IP.US,D,19950608,000000,22.3759,22.6264,22.3468,22.518,1062661,0
+IP.US,D,19950609,000000,22.4474,22.5567,22.3052,22.3468,1124219,0
+IP.US,D,19950612,000000,22.3052,22.3468,22.1339,22.2027,770518,0
+IP.US,D,19950613,000000,22.2346,22.907,22.0972,22.7986,1379810,0
+IP.US,D,19950614,000000,22.8403,23.0105,22.5567,22.698,1491038,0
+IP.US,D,19950615,000000,22.698,22.698,22.2346,22.3759,1859738,0
+IP.US,D,19950616,000000,22.3759,22.4852,22.2346,22.4146,1665393,0
+IP.US,D,19950619,000000,22.4474,22.5877,22.2346,22.3052,1192960,0
+IP.US,D,19950620,000000,22.3759,22.3759,22.0246,22.2772,1764752,0
+IP.US,D,19950621,000000,22.2772,22.4474,22.1339,22.3759,1377310,0
+IP.US,D,19950622,000000,22.4474,23.3994,22.4146,23.3326,3896022,0
+IP.US,D,19950623,000000,23.3326,23.5107,23.3326,23.3994,1627582,0
+IP.US,D,19950626,000000,23.3326,23.4401,23.262,23.262,1120467,0
+IP.US,D,19950627,000000,23.262,23.2911,22.7986,22.8403,937679,0
+IP.US,D,19950628,000000,22.698,23.1527,22.698,23.0812,1167961,0
+IP.US,D,19950629,000000,23.0812,23.5426,23.0812,23.47,1087346,0
+IP.US,D,19950630,000000,23.3626,24.1733,23.3626,24.1733,2717433,0
+IP.US,D,19950703,000000,24.1733,24.4569,24.1434,24.4569,1424173,0
+IP.US,D,19950705,000000,24.3882,24.9523,24.3882,24.8826,3459203,0
+IP.US,D,19950706,000000,24.8477,25.0228,24.6338,24.9174,4254716,0
+IP.US,D,19950707,000000,24.9174,25.2328,24.8826,25.1293,4072870,0
+IP.US,D,19950710,000000,25.3005,25.6904,25.2715,25.585,3924445,0
+IP.US,D,19950711,000000,25.585,25.7659,24.4239,24.4239,5271138,0
+IP.US,D,19950712,000000,24.3882,25.1999,24.3882,25.0596,3866335,0
+IP.US,D,19950713,000000,25.0916,25.2328,24.6698,25.0596,2598390,0
+IP.US,D,19950714,000000,24.8826,24.9174,24.7801,24.8081,1855987,0
+IP.US,D,19950717,000000,24.8081,24.8826,24.4569,24.8477,1393244,0
+IP.US,D,19950718,000000,24.8081,24.8477,23.9315,24.1047,2051274,0
+IP.US,D,19950719,000000,24.034,24.3882,23.47,23.7931,2983646,0
+IP.US,D,19950720,000000,23.7497,24.0747,23.5426,23.8609,3803221,0
+IP.US,D,19950721,000000,23.8957,23.8957,23.4401,23.5426,2641189,0
+IP.US,D,19950724,000000,23.5426,23.8241,23.2204,23.6848,1626645,0
+IP.US,D,19950725,000000,23.6848,23.8241,23.4401,23.6519,1358863,0
+IP.US,D,19950726,000000,23.8241,23.8241,23.3626,23.5426,1211707,0
+IP.US,D,19950727,000000,23.8241,24.034,23.5426,24.0031,1698205,0
+IP.US,D,19950728,000000,24.0031,24.1047,23.6519,23.6519,1281070,0
+IP.US,D,19950731,000000,23.6848,23.8609,23.5426,23.8241,2011908,0
+IP.US,D,19950801,000000,23.6848,24.0747,23.5426,23.7497,1671952,0
+IP.US,D,19950802,000000,23.8241,24.3176,23.8241,23.8957,2093142,0
+IP.US,D,19950803,000000,23.8609,24.215,23.7235,24.0747,1565403,0
+IP.US,D,19950804,000000,24.1047,24.1733,23.8241,24.034,1040169,0
+IP.US,D,19950807,000000,24.034,24.4239,23.9315,24.3543,1495417,0
+IP.US,D,19950808,000000,24.4239,24.4569,23.9315,24.034,2045027,0
+IP.US,D,19950809,000000,24.0747,24.0747,23.8241,23.8957,784264,0
+IP.US,D,19950810,000000,23.8957,23.8957,23.0105,23.2204,3269859,0
+IP.US,D,19950811,000000,23.0512,23.1527,22.8711,22.9399,2266866,0
+IP.US,D,19950814,000000,22.907,23.1885,22.907,23.0105,1831304,0
+IP.US,D,19950815,000000,22.8711,22.9795,22.6603,22.8403,2524335,0
+IP.US,D,19950816,000000,22.907,23.5494,22.8711,23.3326,2124705,0
+IP.US,D,19950817,000000,23.1885,23.2291,23.0512,23.1885,1219519,0
+IP.US,D,19950818,000000,23.4052,23.5494,23.262,23.3684,1572280,0
+IP.US,D,19950821,000000,23.3684,23.7235,23.262,23.4052,1012359,0
+IP.US,D,19950822,000000,23.4052,23.619,23.2969,23.4052,937679,0
+IP.US,D,19950823,000000,23.4052,23.5107,23.0154,23.0512,1753193,0
+IP.US,D,19950824,000000,23.1208,23.262,22.907,22.9476,2184691,0
+IP.US,D,19950825,000000,23.0154,23.1605,22.907,22.9795,1126096,0
+IP.US,D,19950828,000000,23.086,23.1885,22.9476,23.1605,847690,0
+IP.US,D,19950829,000000,23.2291,23.4052,23.086,23.3684,1268257,0
+IP.US,D,19950830,000000,23.3326,23.3684,23.1885,23.1885,713339,0
+IP.US,D,19950831,000000,23.1885,23.3684,22.9795,23.2291,1239515,0
+IP.US,D,19950901,000000,23.2291,23.4052,23.2291,23.4052,698656,0
+IP.US,D,19950905,000000,23.7574,24.2915,23.6519,23.9712,2078145,0
+IP.US,D,19950906,000000,24.0409,24.0409,23.829,23.9712,1374496,0
+IP.US,D,19950907,000000,23.9712,24.2605,23.9383,24.1811,1577279,0
+IP.US,D,19950908,000000,24.2227,24.6408,24.2227,24.5372,1296380,0
+IP.US,D,19950911,000000,24.4723,24.5014,24.2915,24.3601,843321,0
+IP.US,D,19950912,000000,24.4027,24.6842,24.3273,24.6842,1240455,0
+IP.US,D,19950913,000000,24.752,24.752,24.4289,24.6126,1749440,0
+IP.US,D,19950914,000000,24.6126,24.752,24.5372,24.6408,2235626,0
+IP.US,D,19950915,000000,24.5729,24.5729,24.1811,24.2915,3218931,0
+IP.US,D,19950918,000000,24.2605,24.4027,23.829,23.9712,3056137,0
+IP.US,D,19950919,000000,23.9044,23.9712,23.3326,23.7574,3257823,0
+IP.US,D,19950920,000000,23.7574,24.1115,23.5494,24.1115,1207952,0
+IP.US,D,19950921,000000,23.829,23.9712,23.5494,23.619,1168745,0
+IP.US,D,19950922,000000,23.619,23.619,23.4052,23.5494,1480418,0
+IP.US,D,19950925,000000,23.619,23.619,23.1208,23.1885,1119529,0
+IP.US,D,19950926,000000,23.1885,23.5494,23.1885,23.4769,1541814,0
+IP.US,D,19950927,000000,23.1885,23.4769,22.9795,23.1885,1152653,0
+IP.US,D,19950928,000000,23.1208,23.9044,22.9795,23.7574,1796156,0
+IP.US,D,19950929,000000,23.3326,24.0409,23.3326,23.829,1310914,0
+IP.US,D,19951002,000000,23.7574,23.829,23.1208,23.3326,893932,0
+IP.US,D,19951003,000000,23.262,23.262,22.4077,22.7686,2489811,0
+IP.US,D,19951004,000000,22.7686,22.7686,21.9172,22.0565,2870070,0
+IP.US,D,19951005,000000,21.9879,22.4812,21.8456,22.4077,2828195,0
+IP.US,D,19951006,000000,22.1262,22.2704,21.8456,22.1262,2297338,0
+IP.US,D,19951009,000000,21.8456,21.8456,21.2758,21.3445,2376544,0
+IP.US,D,19951010,000000,21.0668,21.9172,20.8559,21.8456,4215037,0
+IP.US,D,19951011,000000,22.4077,22.4077,21.3445,21.5555,3974598,0
+IP.US,D,19951012,000000,21.7063,21.8456,21.3445,21.5555,3633399,0
+IP.US,D,19951013,000000,21.5555,21.9172,21.2758,21.5555,3151750,0
+IP.US,D,19951016,000000,21.6347,21.777,21.2051,21.7063,2500120,0
+IP.US,D,19951017,000000,21.7063,21.777,21.2758,21.3445,2043777,0
+IP.US,D,19951018,000000,21.2758,21.5555,21.2758,21.4887,1595245,0
+IP.US,D,19951019,000000,21.3445,21.4887,20.9933,21.4887,2176255,0
+IP.US,D,19951020,000000,21.4171,21.4887,20.9933,21.2758,1716788,0
+IP.US,D,19951023,000000,21.1375,21.1375,20.706,20.706,2121111,0
+IP.US,D,19951024,000000,20.8559,21.2758,20.8559,21.0668,1971757,0
+IP.US,D,19951025,000000,21.2758,21.3445,20.496,20.6363,2518710,0
+IP.US,D,19951026,000000,20.706,20.9236,20.1419,20.4274,1918953,0
+IP.US,D,19951027,000000,20.2831,21.2051,20.2831,21.0668,1716948,0
+IP.US,D,19951030,000000,21.1375,21.3445,20.9236,20.9933,896908,0
+IP.US,D,19951031,000000,21.0668,21.5555,20.9236,20.9933,1895515,0
+IP.US,D,19951101,000000,21.1375,21.3445,20.6363,20.7843,1824432,0
+IP.US,D,19951102,000000,20.7843,20.9236,20.3557,20.9236,2598390,0
+IP.US,D,19951103,000000,20.7843,21.2051,20.7843,21.0668,1456356,0
+IP.US,D,19951106,000000,20.5667,20.7843,20.4274,20.496,2573546,0
+IP.US,D,19951107,000000,20.496,20.496,20.0762,20.2116,2515744,0
+IP.US,D,19951108,000000,20.0762,20.3557,20.0026,20.1419,1948789,0
+IP.US,D,19951109,000000,20.0762,20.2831,19.4337,19.7829,2450904,0
+IP.US,D,19951110,000000,19.8623,20.1419,19.8623,20.0026,1390743,0
+IP.US,D,19951113,000000,19.9329,20.2831,19.8623,20.0762,2407790,0
+IP.US,D,19951114,000000,20.0762,20.2116,19.8623,19.9329,2058306,0
+IP.US,D,19951115,000000,19.3651,19.7829,19.3651,19.7829,2512931,0
+IP.US,D,19951116,000000,19.573,20.0762,19.4337,20.0762,2073774,0
+IP.US,D,19951117,000000,20.0026,20.2831,19.7829,20.2116,1819431,0
+IP.US,D,19951120,000000,20.2116,20.6363,20.1419,20.5667,2253751,0
+IP.US,D,19951121,000000,20.496,20.6363,19.9262,20.2831,1715541,0
+IP.US,D,19951122,000000,20.2831,21.1432,20.2116,20.9933,4317834,0
+IP.US,D,19951124,000000,21.2825,21.3523,20.9933,20.9933,908465,0
+IP.US,D,19951127,000000,21.2825,21.6396,21.1432,21.5709,1901922,0
+IP.US,D,19951128,000000,21.6396,21.714,21.2129,21.2825,2110489,0
+IP.US,D,19951129,000000,21.4229,21.714,21.3523,21.714,1583836,0
+IP.US,D,19951130,000000,21.714,21.9946,21.6396,21.8515,1516192,0
+IP.US,D,19951201,000000,21.923,21.923,21.3523,21.4229,1441832,0
+IP.US,D,19951204,000000,21.2825,21.3523,20.9933,21.2129,1590562,0
+IP.US,D,19951205,000000,21.3523,21.7837,21.2129,21.6396,1816150,0
+IP.US,D,19951206,000000,21.6396,21.7837,21.4934,21.6396,1438710,0
+IP.US,D,19951207,000000,21.5709,21.6396,21.1432,21.4229,1541191,0
+IP.US,D,19951208,000000,21.3523,21.4229,20.5667,21.1432,1813031,0
+IP.US,D,19951211,000000,20.9236,20.9933,20.3557,20.8559,2510115,0
+IP.US,D,19951212,000000,20.5667,20.7843,20.2116,20.2831,2786953,0
+IP.US,D,19951213,000000,20.2116,20.4274,19.9939,20.2116,3028172,0
+IP.US,D,19951214,000000,20.3557,20.6363,20.2116,20.2831,1849275,0
+IP.US,D,19951215,000000,20.3557,20.7127,20.2116,20.6363,3270790,0
+IP.US,D,19951218,000000,20.496,20.7127,20.2831,20.5667,1408083,0
+IP.US,D,19951219,000000,20.6363,21.2129,20.496,21.2129,1943635,0
+IP.US,D,19951220,000000,21.3523,21.4229,20.5667,20.9236,2165945,0
+IP.US,D,19951221,000000,21.0668,21.2825,20.9933,21.2129,1144839,0
+IP.US,D,19951222,000000,21.0668,21.2129,20.9933,21.2129,1171709,0
+IP.US,D,19951226,000000,21.2129,21.2129,20.9933,21.0668,727242,0
+IP.US,D,19951227,000000,21.1432,21.3523,20.9933,21.1432,1916922,0
+IP.US,D,19951228,000000,21.1432,21.6396,21.0668,21.4934,1952853,0
+IP.US,D,19951229,000000,21.6396,21.714,21.4229,21.6396,2044245,0
+IP.US,D,19960102,000000,21.8515,22.6409,21.7837,22.3545,4528588,0
+IP.US,D,19960103,000000,22.4988,22.5684,22.1398,22.4223,3426864,0
+IP.US,D,19960104,000000,22.2839,22.4988,22.1398,22.2839,4118802,0
+IP.US,D,19960105,000000,22.2095,22.3545,21.8515,22.1398,2159229,0
+IP.US,D,19960108,000000,22.3545,22.4223,22.2095,22.2839,659129,0
+IP.US,D,19960109,000000,22.2839,22.4223,21.7837,22.102,2862726,0
+IP.US,D,19960110,000000,22.073,22.073,21.4229,21.714,2022217,0
+IP.US,D,19960111,000000,21.714,22.2095,21.4229,22.1398,3179868,0
+IP.US,D,19960112,000000,22.2839,22.3545,21.7837,21.923,3424524,0
+IP.US,D,19960115,000000,21.923,21.923,21.4934,21.5709,2723060,0
+IP.US,D,19960116,000000,21.4229,21.4229,20.5667,20.8559,4193790,0
+IP.US,D,19960117,000000,20.7127,21.4229,20.6363,21.1432,4580303,0
+IP.US,D,19960118,000000,21.1432,21.714,20.9236,21.6396,2852728,0
+IP.US,D,19960119,000000,21.4229,22.1398,21.3523,21.8515,3545438,0
+IP.US,D,19960122,000000,21.923,22.1398,21.6396,22.073,2960838,0
+IP.US,D,19960123,000000,22.1398,22.1398,21.2825,21.714,2494964,0
+IP.US,D,19960124,000000,21.4229,21.714,21.2825,21.6396,2132986,0
+IP.US,D,19960125,000000,21.6396,22.4988,21.6396,22.4988,4352049,0
+IP.US,D,19960126,000000,22.4223,22.7097,21.9946,22.4223,1936134,0
+IP.US,D,19960129,000000,22.5684,22.9283,22.4988,22.7097,2035655,0
+IP.US,D,19960130,000000,22.8518,23.71,22.7097,23.4981,3938668,0
+IP.US,D,19960131,000000,23.4295,23.4981,23.0696,23.2805,3053634,0
+IP.US,D,19960201,000000,23.4295,23.5678,22.998,23.4981,1765064,0
+IP.US,D,19960202,000000,23.5678,23.5678,22.9283,23.1392,1414492,0
+IP.US,D,19960205,000000,23.1392,23.3511,22.7812,23.2089,2143763,0
+IP.US,D,19960206,000000,23.2805,23.5678,23.1392,23.4295,1957067,0
+IP.US,D,19960207,000000,23.2805,23.3511,23.0696,23.3511,1474328,0
+IP.US,D,19960208,000000,23.1392,23.2805,22.6409,23.2089,2314991,0
+IP.US,D,19960209,000000,23.1392,23.5678,22.7812,23.1392,2486369,0
+IP.US,D,19960212,000000,23.2805,23.3511,22.998,23.1392,1397150,0
+IP.US,D,19960213,000000,23.0696,23.0696,22.4223,22.7097,3108156,0
+IP.US,D,19960214,000000,22.7097,22.7097,22.073,22.2839,3057697,0
+IP.US,D,19960215,000000,22.3545,22.3545,21.8515,22.073,1914574,0
+IP.US,D,19960216,000000,21.8515,21.923,21.2825,21.4229,2537770,0
+IP.US,D,19960220,000000,21.3523,21.5709,21.1432,21.4934,2604946,0
+IP.US,D,19960221,000000,21.4934,21.7837,21.2051,21.2825,2288586,0
+IP.US,D,19960222,000000,21.4229,21.6396,21.4229,21.6396,2364978,0
+IP.US,D,19960223,000000,21.7837,22.1398,21.2825,21.714,2802889,0
+IP.US,D,19960226,000000,21.714,21.714,21.2051,21.2825,2192506,0
+IP.US,D,19960227,000000,21.2825,21.2825,20.9933,21.2051,2642131,0
+IP.US,D,19960228,000000,21.2051,21.2825,20.9933,21.0668,1836930,0
+IP.US,D,19960229,000000,21.0668,21.0668,20.4893,20.558,2287180,0
+IP.US,D,19960301,000000,20.6363,20.7786,20.4893,20.6363,2051120,0
+IP.US,D,19960304,000000,20.706,21.2051,20.706,20.9933,2454344,0
+IP.US,D,19960305,000000,20.9933,21.0668,20.7786,20.9933,1680702,0
+IP.US,D,19960306,000000,20.9933,21.3523,20.706,21.1375,2636505,0
+IP.US,D,19960307,000000,21.4934,22.0004,20.9933,21.9299,6971215,0
+IP.US,D,19960308,000000,21.5709,22.2888,21.4229,22.073,7355692,0
+IP.US,D,19960311,000000,22.073,22.2182,21.7837,22.0004,5793883,0
+IP.US,D,19960312,000000,22.0004,22.3603,21.9299,22.2182,5693889,0
+IP.US,D,19960313,000000,22.2888,22.3603,22.0004,22.2888,4192073,0
+IP.US,D,19960314,000000,22.2888,22.5055,22.1398,22.2888,3063634,0
+IP.US,D,19960315,000000,22.4291,22.6468,22.4291,22.5761,4696056,0
+IP.US,D,19960318,000000,22.5761,22.8634,22.5055,22.8634,3258607,0
+IP.US,D,19960319,000000,23.0047,23.0743,22.7164,23.0047,4417511,0
+IP.US,D,19960320,000000,22.936,23.0047,22.2888,22.4291,3669017,0
+IP.US,D,19960321,000000,22.4291,23.0047,22.0004,22.1398,2225474,0
+IP.US,D,19960322,000000,22.073,22.6468,21.9299,22.073,1552909,0
+IP.US,D,19960325,000000,22.2888,22.3603,22.1398,22.2888,2082212,0
+IP.US,D,19960326,000000,22.1398,22.5761,22.1398,22.5761,1770846,0
+IP.US,D,19960327,000000,22.6468,22.7164,22.4291,22.5761,2687122,0
+IP.US,D,19960328,000000,22.4291,22.5761,22.2888,22.5055,1781308,0
+IP.US,D,19960329,000000,22.5055,22.7164,22.4291,22.7164,1605555,0
+IP.US,D,19960401,000000,22.7909,22.7909,22.1398,22.2888,3378278,0
+IP.US,D,19960402,000000,22.4291,22.4291,21.714,22.2182,3715733,0
+IP.US,D,19960403,000000,22.1398,22.2888,21.714,22.2888,1950667,0
+IP.US,D,19960404,000000,22.2888,22.4291,22.1398,22.3603,1210768,0
+IP.US,D,19960408,000000,21.8593,22.2182,21.714,22.1398,1902550,0
+IP.US,D,19960409,000000,22.1398,22.8634,22.073,22.5761,3581845,0
+IP.US,D,19960410,000000,22.8634,23.0743,22.6468,22.936,3038798,0
+IP.US,D,19960411,000000,22.8634,23.0743,22.7164,23.0743,4166136,0
+IP.US,D,19960412,000000,23.0743,23.0743,22.5761,22.7164,1623522,0
+IP.US,D,19960415,000000,22.7909,23.0047,22.6468,23.0047,1409957,0
+IP.US,D,19960416,000000,23.2911,23.799,23.2911,23.6519,7250238,0
+IP.US,D,19960417,000000,23.6519,23.6519,23.0743,23.2911,2657283,0
+IP.US,D,19960418,000000,23.2911,23.4401,23.0743,23.3626,2590110,0
+IP.US,D,19960419,000000,23.3626,23.3626,22.5761,22.7164,2920062,0
+IP.US,D,19960422,000000,22.8634,22.936,22.6468,22.7909,1501194,0
+IP.US,D,19960423,000000,22.7164,22.8634,22.5761,22.7164,1159528,0
+IP.US,D,19960424,000000,22.8634,22.8634,22.2888,22.5055,1311691,0
+IP.US,D,19960425,000000,22.936,23.2204,22.7164,23.1527,4003034,0
+IP.US,D,19960426,000000,23.0047,23.0047,22.6468,22.8634,1734758,0
+IP.US,D,19960429,000000,22.7164,23.4401,22.7164,23.3626,3258607,0
+IP.US,D,19960430,000000,23.3626,23.3626,22.8634,22.936,2085961,0
+IP.US,D,19960501,000000,23.0047,23.2911,22.936,23.2204,2287493,0
+IP.US,D,19960502,000000,23.1527,23.4401,22.936,23.2204,2501525,0
+IP.US,D,19960503,000000,23.3626,23.6519,23.2204,23.3626,3754005,0
+IP.US,D,19960506,000000,23.5107,23.5813,23.0047,23.0743,1206237,0
+IP.US,D,19960507,000000,23.1527,23.2204,22.7909,23.0047,1568689,0
+IP.US,D,19960508,000000,22.7164,23.0047,22.5761,22.936,1563999,0
+IP.US,D,19960509,000000,22.7164,22.936,22.6468,22.7164,1132492,0
+IP.US,D,19960510,000000,22.936,23.0047,22.7164,22.7909,723807,0
+IP.US,D,19960513,000000,23.0047,23.5107,22.936,23.4401,1595245,0
+IP.US,D,19960514,000000,23.5107,23.6519,23.3626,23.5813,2182352,0
+IP.US,D,19960515,000000,23.6519,23.7293,23.2204,23.3626,2109080,0
+IP.US,D,19960516,000000,23.3626,23.799,23.3626,23.7293,2182352,0
+IP.US,D,19960517,000000,23.7293,24.5159,23.6519,24.2305,4091929,0
+IP.US,D,19960520,000000,24.3756,24.662,24.0864,24.662,2733995,0
+IP.US,D,19960521,000000,24.662,24.8052,24.5159,24.5865,2536673,0
+IP.US,D,19960522,000000,24.662,25.0916,24.3669,25.0228,2665720,0
+IP.US,D,19960523,000000,24.9523,24.9523,24.3669,24.5865,1728353,0
+IP.US,D,19960524,000000,24.4423,24.5865,23.2146,24.0099,2509342,0
+IP.US,D,19960528,000000,24.0824,24.0824,23.5049,23.6442,1144683,0
+IP.US,D,19960529,000000,23.7235,23.7931,22.998,23.2862,2365141,0
+IP.US,D,19960530,000000,23.1392,23.4352,22.8518,23.2862,1269194,0
+IP.US,D,19960531,000000,23.2862,23.3588,22.9215,23.0696,1069998,0
+IP.US,D,19960603,000000,23.2146,23.2862,22.7812,23.0696,1410269,0
+IP.US,D,19960604,000000,23.0696,23.1392,22.6322,23.0696,2482931,0
+IP.US,D,19960605,000000,23.0696,23.0696,22.7812,22.998,1444485,0
+IP.US,D,19960606,000000,23.0696,23.0696,22.4929,22.6322,1429179,0
+IP.US,D,19960607,000000,22.4146,22.8518,22.3468,22.8518,2309363,0
+IP.US,D,19960610,000000,22.8518,22.998,22.3468,22.7097,1333873,0
+IP.US,D,19960611,000000,22.7097,23.0696,22.4146,22.9215,2052525,0
+IP.US,D,19960612,000000,23.0696,23.2146,22.7097,22.998,1271228,0
+IP.US,D,19960613,000000,23.1392,23.1392,22.3468,22.4146,1902550,0
+IP.US,D,19960614,000000,22.4929,22.7812,22.2772,22.6322,2897097,0
+IP.US,D,19960617,000000,22.7812,23.0696,22.6322,23.0696,1567438,0
+IP.US,D,19960618,000000,23.1392,23.4352,22.998,22.998,1600556,0
+IP.US,D,19960619,000000,22.998,23.1392,22.7812,23.0696,1297471,0
+IP.US,D,19960620,000000,23.0696,23.2862,22.8518,23.2146,954867,0
+IP.US,D,19960621,000000,23.2146,23.2146,23.0696,23.2146,1770694,0
+IP.US,D,19960624,000000,23.2862,23.4352,22.9215,22.998,1013610,0
+IP.US,D,19960625,000000,22.8518,22.9215,21.9879,22.2027,3814150,0
+IP.US,D,19960626,000000,22.2027,22.2772,21.9095,21.9095,1471516,0
+IP.US,D,19960627,000000,21.8408,21.8408,21.4045,21.6211,1710852,0
+IP.US,D,19960628,000000,21.6211,21.7692,21.3319,21.3319,2053150,0
+IP.US,D,19960701,000000,21.5496,22.2772,21.4045,22.2027,4052718,0
+IP.US,D,19960702,000000,22.3468,22.4146,21.8408,22.1262,2013311,0
+IP.US,D,19960703,000000,22.1262,22.2027,21.8408,21.9879,995482,0
+IP.US,D,19960705,000000,21.8408,21.9879,21.2642,21.4819,929555,0
+IP.US,D,19960708,000000,21.8408,21.9879,21.5496,21.6928,1463077,0
+IP.US,D,19960709,000000,21.7692,22.7097,21.6928,22.6322,3263294,0
+IP.US,D,19960710,000000,22.6322,22.7097,21.9095,22.5607,2659625,0
+IP.US,D,19960711,000000,22.6322,23.1392,22.4929,23.0696,3791347,0
+IP.US,D,19960712,000000,23.2146,23.2862,22.8518,23.2146,2487935,0
+IP.US,D,19960715,000000,23.2862,23.5049,22.9215,23.0696,2949275,0
+IP.US,D,19960716,000000,23.1392,23.2146,21.6928,22.9215,3288914,0
+IP.US,D,19960717,000000,23.0696,23.2146,22.3468,22.4929,2613387,0
+IP.US,D,19960718,000000,22.6322,22.8518,22.4929,22.7097,1812872,0
+IP.US,D,19960719,000000,22.6322,22.998,22.4929,22.4929,1549313,0
+IP.US,D,19960722,000000,22.4929,22.4929,21.9095,22.1262,1847399,0
+IP.US,D,19960723,000000,22.3468,22.3468,21.6928,21.8408,2098768,0
+IP.US,D,19960724,000000,21.4819,21.7692,21.4045,21.6928,1714133,0
+IP.US,D,19960725,000000,21.9879,21.9879,21.4819,21.5496,1235293,0
+IP.US,D,19960726,000000,21.5496,22.0565,21.4045,21.9879,1189052,0
+IP.US,D,19960729,000000,21.9095,22.1262,21.8408,22.0565,956116,0
+IP.US,D,19960730,000000,22.1262,22.1262,21.6211,21.8408,959241,0
+IP.US,D,19960731,000000,21.8408,22.1262,21.7692,21.9095,980333,0
+IP.US,D,19960801,000000,22.0565,22.3468,21.9095,22.2772,1087819,0
+IP.US,D,19960802,000000,22.2772,22.5607,22.1262,22.3468,1555878,0
+IP.US,D,19960805,000000,22.4929,22.7812,22.4146,22.7097,1459481,0
+IP.US,D,19960806,000000,22.7097,22.7812,22.5607,22.5607,1312630,0
+IP.US,D,19960807,000000,22.7097,22.8518,22.6322,22.8518,1019390,0
+IP.US,D,19960808,000000,22.8518,23.0696,22.4146,22.998,1271695,0
+IP.US,D,19960809,000000,23.1392,23.2862,22.998,23.1392,1241857,0
+IP.US,D,19960812,000000,23.1392,23.9383,23.0696,23.8609,2521366,0
+IP.US,D,19960813,000000,23.8609,23.8609,23.3588,23.6442,1269666,0
+IP.US,D,19960814,000000,23.7235,23.8609,23.5049,23.5745,1558529,0
+IP.US,D,19960815,000000,23.7235,23.7931,23.5745,23.6442,1427300,0
+IP.US,D,19960816,000000,23.7931,23.8609,23.6442,23.7235,1090162,0
+IP.US,D,19960819,000000,23.9383,24.0099,23.6442,23.7235,1003295,0
+IP.US,D,19960820,000000,23.7235,23.8609,23.5745,23.8609,739272,0
+IP.US,D,19960821,000000,23.8609,23.9383,23.4295,23.7235,1396680,0
+IP.US,D,19960822,000000,23.6442,24.0099,23.5745,23.9383,824103,0
+IP.US,D,19960823,000000,24.0099,24.2305,23.8609,24.0099,1164990,0
+IP.US,D,19960826,000000,24.0824,24.5943,24.0099,24.2305,1697107,0
+IP.US,D,19960827,000000,24.3756,24.3756,23.7931,23.9383,1089224,0
+IP.US,D,19960828,000000,23.9383,23.9383,23.6442,23.8609,803012,0
+IP.US,D,19960829,000000,23.7931,23.8609,23.2089,23.4295,1227951,0
+IP.US,D,19960830,000000,23.5049,23.5049,23.1392,23.2805,921431,0
+IP.US,D,19960903,000000,23.2089,23.3588,23.0656,23.3588,974708,0
+IP.US,D,19960904,000000,23.4295,23.7235,23.3588,23.7235,1061106,0
+IP.US,D,19960905,000000,23.7235,23.7235,23.5745,23.7235,1021730,0
+IP.US,D,19960906,000000,23.7235,23.7931,23.5049,23.7235,993139,0
+IP.US,D,19960909,000000,23.8609,23.9383,23.5049,23.8609,734274,0
+IP.US,D,19960910,000000,23.9383,24.1569,23.7931,24.1569,1709446,0
+IP.US,D,19960911,000000,24.0099,24.0099,23.7931,23.8609,969237,0
+IP.US,D,19960912,000000,24.0099,24.4423,23.9383,24.3756,2391543,0
+IP.US,D,19960913,000000,24.5198,24.7384,24.4423,24.5198,1395275,0
+IP.US,D,19960916,000000,24.8081,25.6082,24.662,25.463,3095663,0
+IP.US,D,19960917,000000,25.5404,25.973,25.463,25.8287,4387357,0
+IP.US,D,19960918,000000,25.6082,25.8287,25.1031,25.7582,3167371,0
+IP.US,D,19960919,000000,25.7582,25.8287,25.2453,25.6082,1944882,0
+IP.US,D,19960920,000000,25.6082,25.6082,24.958,25.0287,2275619,0
+IP.US,D,19960923,000000,24.8081,25.0287,24.7384,25.0287,990333,0
+IP.US,D,19960924,000000,24.8864,25.0287,24.662,24.8081,2267340,0
+IP.US,D,19960925,000000,24.8081,24.958,24.3069,24.5943,2064089,0
+IP.US,D,19960926,000000,24.3069,24.5198,24.0099,24.3756,2050027,0
+IP.US,D,19960927,000000,24.3756,24.5198,24.0824,24.2305,2565889,0
+IP.US,D,19960930,000000,24.2305,24.8081,24.1569,24.7384,2153293,0
+IP.US,D,19961001,000000,24.5943,25.0287,24.4423,24.958,1604462,0
+IP.US,D,19961002,000000,25.0287,25.1031,24.3756,24.5943,1884740,0
+IP.US,D,19961003,000000,24.5943,24.958,24.3756,24.8081,1633991,0
+IP.US,D,19961004,000000,24.8081,25.1031,24.662,25.0287,1348874,0
+IP.US,D,19961007,000000,25.1031,25.1031,24.662,24.8081,906124,0
+IP.US,D,19961008,000000,24.8864,25.3886,24.1569,24.2305,2367795,0
+IP.US,D,19961009,000000,24.3756,24.7384,24.3069,24.662,2001437,0
+IP.US,D,19961010,000000,24.662,24.8864,24.4423,24.7384,1131719,0
+IP.US,D,19961011,000000,24.7384,24.8864,24.5943,24.8081,668500,0
+IP.US,D,19961014,000000,25.1031,25.1031,24.8081,24.958,835506,0
+IP.US,D,19961015,000000,25.0287,25.1031,24.1569,24.4423,2077523,0
+IP.US,D,19961016,000000,24.3756,24.5943,23.9383,24.5943,3133158,0
+IP.US,D,19961017,000000,24.8081,24.8081,24.3756,24.5198,1535258,0
+IP.US,D,19961018,000000,24.5198,24.662,24.3756,24.662,1492133,0
+IP.US,D,19961021,000000,24.7384,24.8864,24.662,24.8864,1366686,0
+IP.US,D,19961022,000000,24.8864,25.3237,24.8081,24.8081,2170477,0
+IP.US,D,19961023,000000,24.8081,24.958,24.4423,24.958,1074852,0
+IP.US,D,19961024,000000,25.0287,25.1031,24.7384,24.8864,859722,0
+IP.US,D,19961025,000000,24.8864,25.2453,24.8081,25.1031,1154213,0
+IP.US,D,19961028,000000,25.1767,25.3886,24.958,25.1031,942680,0
+IP.US,D,19961029,000000,25.1767,25.463,24.958,25.1767,1036261,0
+IP.US,D,19961030,000000,25.2453,25.2453,24.7384,24.7384,1075787,0
+IP.US,D,19961031,000000,24.7384,24.8864,24.5198,24.8081,1192489,0
+IP.US,D,19961101,000000,24.8864,25.6082,24.7384,25.3886,1692731,0
+IP.US,D,19961104,000000,25.463,25.463,24.7384,25.0287,1992533,0
+IP.US,D,19961105,000000,25.1767,25.2453,24.662,24.8864,1274821,0
+IP.US,D,19961106,000000,24.958,24.958,24.3069,24.662,1448546,0
+IP.US,D,19961107,000000,24.662,24.8081,24.3756,24.7384,995797,0
+IP.US,D,19961108,000000,24.7384,24.8081,24.0824,24.3756,1249353,0
+IP.US,D,19961111,000000,24.5198,25.0287,24.4423,25.0287,1911144,0
+IP.US,D,19961112,000000,24.958,24.958,24.5198,24.7384,1855524,0
+IP.US,D,19961113,000000,24.5943,24.8081,24.3756,24.8081,1461828,0
+IP.US,D,19961114,000000,24.8081,24.8081,24.3756,24.662,1679920,0
+IP.US,D,19961115,000000,24.662,24.958,24.4423,24.8081,1987530,0
+IP.US,D,19961118,000000,24.958,24.958,24.5198,24.662,1080790,0
+IP.US,D,19961119,000000,24.8081,25.3237,24.7384,25.3237,2144852,0
+IP.US,D,19961120,000000,25.3237,25.3886,24.958,25.1767,1398558,0
+IP.US,D,19961121,000000,25.2453,25.2453,24.958,25.1767,1223424,0
+IP.US,D,19961122,000000,25.2453,25.2453,24.7297,25.1767,1427300,0
+IP.US,D,19961125,000000,25.3886,25.3886,24.958,25.0973,1478855,0
+IP.US,D,19961126,000000,25.0973,25.0973,24.4085,24.8081,2358263,0
+IP.US,D,19961127,000000,24.662,24.7297,24.2992,24.3669,2008625,0
+IP.US,D,19961129,000000,24.5159,24.958,24.4423,24.8826,1422616,0
+IP.US,D,19961202,000000,24.8081,24.8081,24.3669,24.8081,2792110,0
+IP.US,D,19961203,000000,24.7297,24.8826,24.1531,24.1531,2364359,0
+IP.US,D,19961204,000000,24.2227,24.2227,23.7874,24.2227,2412320,0
+IP.US,D,19961205,000000,24.1531,24.8081,24.0747,24.8081,2564332,0
+IP.US,D,19961206,000000,24.2992,24.5865,24.1531,24.3669,2865229,0
+IP.US,D,19961209,000000,24.4423,24.4423,23.7874,23.9257,2811638,0
+IP.US,D,19961210,000000,23.9257,24.3669,23.9257,24.1531,1674138,0
+IP.US,D,19961211,000000,23.7874,23.9257,23.4904,23.7874,1641644,0
+IP.US,D,19961212,000000,23.9257,23.9257,23.1953,23.3452,1638988,0
+IP.US,D,19961213,000000,23.1257,23.414,23.1257,23.2737,2340923,0
+IP.US,D,19961216,000000,23.414,23.4904,22.9011,23.0512,2119861,0
+IP.US,D,19961217,000000,22.9011,22.9795,22.6835,22.9795,2166101,0
+IP.US,D,19961218,000000,22.9795,23.1953,22.9011,23.1953,2001753,0
+IP.US,D,19961219,000000,23.1953,23.4904,22.6835,23.4904,2476063,0
+IP.US,D,19961220,000000,23.6384,23.6384,23.0512,23.414,2565110,0
+IP.US,D,19961223,000000,23.414,23.4904,23.1953,23.4904,1439639,0
+IP.US,D,19961224,000000,23.4904,23.6384,23.414,23.5591,884408,0
+IP.US,D,19961226,000000,23.6384,23.7874,23.4904,23.5591,1497446,0
+IP.US,D,19961227,000000,23.5591,23.7874,23.414,23.7874,891914,0
+IP.US,D,19961230,000000,23.8541,24.0747,23.8541,23.9257,2357167,0
+IP.US,D,19961231,000000,23.9257,24.0031,23.2737,23.71,2832262,0
+IP.US,D,19970102,000000,23.9257,24.5865,23.2737,24.4423,4636695,0
+IP.US,D,19970103,000000,24.4423,24.5159,23.7874,24.0031,2632443,0
+IP.US,D,19970106,000000,24.2992,24.5159,24.0747,24.2992,3483417,0
+IP.US,D,19970107,000000,24.3669,24.662,24.2227,24.662,2578703,0
+IP.US,D,19970108,000000,24.662,24.662,24.1531,24.4423,2457781,0
+IP.US,D,19970109,000000,24.3669,24.3669,24.0747,24.2227,1848959,0
+IP.US,D,19970110,000000,24.0031,24.7297,23.9257,24.5797,4030063,0
+IP.US,D,19970113,000000,24.958,25.0973,24.8081,25.0973,2767894,0
+IP.US,D,19970114,000000,25.1767,25.2453,24.8826,24.958,3332666,0
+IP.US,D,19970115,000000,25.0973,25.0973,24.5865,24.8081,3216429,0
+IP.US,D,19970116,000000,24.8081,25.0287,24.662,24.958,3380470,0
+IP.US,D,19970117,000000,24.8826,25.3886,24.8081,25.2453,2608071,0
+IP.US,D,19970120,000000,25.3237,25.3886,24.958,25.1767,2090648,0
+IP.US,D,19970121,000000,25.1767,25.1767,24.8081,25.0287,1743195,0
+IP.US,D,19970122,000000,25.0287,25.0287,24.5159,25.0287,1810214,0
+IP.US,D,19970123,000000,24.958,24.958,24.1531,24.2227,2189541,0
+IP.US,D,19970124,000000,24.1531,24.5865,23.6384,24.5865,1943326,0
+IP.US,D,19970127,000000,24.8081,24.8081,24.0031,24.4423,1974255,0
+IP.US,D,19970128,000000,24.5159,24.7297,23.9257,24.0031,1813964,0
+IP.US,D,19970129,000000,24.2227,24.3669,23.8541,24.1531,1493226,0
+IP.US,D,19970130,000000,24.2227,24.2992,23.7874,24.0031,1872393,0
+IP.US,D,19970131,000000,24.1531,24.1531,23.5591,23.9257,2579479,0
+IP.US,D,19970203,000000,24.0747,24.1531,23.8541,24.1531,2023468,0
+IP.US,D,19970204,000000,24.5159,24.5865,24.2992,24.5159,1819586,0
+IP.US,D,19970205,000000,24.5159,24.5159,23.8541,24.2227,1662268,0
+IP.US,D,19970206,000000,24.2992,24.3669,23.8541,24.0031,1533847,0
+IP.US,D,19970207,000000,24.2227,24.5865,23.8541,24.5865,1708978,0
+IP.US,D,19970210,000000,24.5865,24.8081,24.5159,24.5865,1146248,0
+IP.US,D,19970211,000000,24.7297,24.8081,24.5159,24.8081,1182499,0
+IP.US,D,19970212,000000,24.8081,25.0973,24.7297,25.0287,1176082,0
+IP.US,D,19970213,000000,25.0973,25.0973,24.662,24.8826,1513535,0
+IP.US,D,19970214,000000,24.8826,25.1767,24.7297,25.1767,1729760,0
+IP.US,D,19970218,000000,25.1767,25.2453,24.958,25.1767,1164521,0
+IP.US,D,19970219,000000,25.1767,25.1767,24.7297,24.8826,1242952,0
+IP.US,D,19970220,000000,24.8052,24.8826,24.4346,24.6552,1098753,0
+IP.US,D,19970221,000000,24.6552,24.8826,24.1434,24.5091,1419020,0
+IP.US,D,19970224,000000,24.5865,25.3886,24.5865,25.3237,2079400,0
+IP.US,D,19970225,000000,25.4698,25.5404,24.8052,25.3886,2469496,0
+IP.US,D,19970226,000000,25.3886,25.6846,25.1767,25.6139,2225933,0
+IP.US,D,19970227,000000,25.6139,25.6139,24.9523,25.1767,1665704,0
+IP.US,D,19970228,000000,24.8052,25.1767,24.4346,24.5091,2686815,0
+IP.US,D,19970303,000000,24.5865,25.1767,24.1434,25.1767,2942247,0
+IP.US,D,19970304,000000,25.0973,25.0973,24.4346,24.6552,1606962,0
+IP.US,D,19970305,000000,24.8826,24.9523,24.5091,24.7297,1398086,0
+IP.US,D,19970306,000000,24.7297,24.8826,24.5865,24.7297,1664299,0
+IP.US,D,19970307,000000,24.8052,25.0287,24.7297,25.0287,899406,0
+IP.US,D,19970310,000000,25.0287,25.1767,24.6552,25.1767,969389,0
+IP.US,D,19970311,000000,25.0287,25.0973,24.5865,25.0287,1271853,0
+IP.US,D,19970312,000000,25.0287,25.5404,24.9523,25.3886,2267177,0
+IP.US,D,19970313,000000,25.3886,25.3886,24.8826,25.1767,1209515,0
+IP.US,D,19970314,000000,25.1767,25.5404,24.9523,25.5404,1377310,0
+IP.US,D,19970317,000000,25.5404,25.6846,25.1767,25.5404,1352933,0
+IP.US,D,19970318,000000,25.4698,25.5404,25.1767,25.4698,1209205,0
+IP.US,D,19970319,000000,25.3886,25.4698,24.9523,25.0973,1464482,0
+IP.US,D,19970320,000000,24.9523,25.0287,24.5865,24.9523,1580404,0
+IP.US,D,19970321,000000,24.9523,24.9523,24.6552,24.6552,1584781,0
+IP.US,D,19970324,000000,24.8052,25.2453,24.7297,25.2453,1180307,0
+IP.US,D,19970325,000000,25.1767,25.2453,24.215,24.7297,1891296,0
+IP.US,D,19970326,000000,24.5091,24.5091,23.9983,24.215,1924107,0
+IP.US,D,19970327,000000,24.215,24.215,23.8474,24.1434,1104221,0
+IP.US,D,19970331,000000,23.9983,24.1434,22.818,22.966,2386381,0
+IP.US,D,19970401,000000,22.8896,23.7022,22.7425,23.7022,2292805,0
+IP.US,D,19970402,000000,23.6258,23.7022,23.1808,23.4769,1321688,0
+IP.US,D,19970403,000000,23.3326,23.3326,22.7425,22.966,1101724,0
+IP.US,D,19970404,000000,22.966,23.6258,22.8896,23.5542,1393559,0
+IP.US,D,19970407,000000,23.7739,23.7739,23.4052,23.5542,1180622,0
+IP.US,D,19970408,000000,23.6258,24.068,23.1808,24.068,2302177,0
+IP.US,D,19970409,000000,24.068,24.068,23.5542,23.7739,1570089,0
+IP.US,D,19970410,000000,23.92,24.5091,23.7022,24.1434,1727101,0
+IP.US,D,19970411,000000,23.8474,23.9983,23.3326,23.6258,1951134,0
+IP.US,D,19970414,000000,23.5542,23.5542,22.8896,23.1808,1300131,0
+IP.US,D,19970415,000000,23.3326,23.4052,22.818,23.113,1925199,0
+IP.US,D,19970416,000000,23.113,23.9983,22.8896,23.92,2008468,0
+IP.US,D,19970417,000000,23.9983,25.0287,23.9983,24.6552,2506680,0
+IP.US,D,19970418,000000,24.8052,24.8826,24.3601,24.8052,1227798,0
+IP.US,D,19970421,000000,24.9523,24.9523,24.2915,24.5865,1011107,0
+IP.US,D,19970422,000000,24.5865,24.8052,24.2915,24.7297,1030949,0
+IP.US,D,19970423,000000,24.8052,24.8052,24.1434,24.4346,1561034,0
+IP.US,D,19970424,000000,24.8052,25.1767,24.5865,24.7297,2202502,0
+IP.US,D,19970425,000000,24.6552,24.6552,24.1434,24.5091,1541347,0
+IP.US,D,19970428,000000,24.1434,24.7297,24.068,24.7297,1292789,0
+IP.US,D,19970429,000000,24.8826,24.9523,24.4346,24.5865,1356684,0
+IP.US,D,19970430,000000,24.5865,25.1767,24.5091,24.8826,1975818,0
+IP.US,D,19970501,000000,24.8826,25.3886,24.5091,25.1767,1500254,0
+IP.US,D,19970502,000000,25.2453,25.5404,24.8826,25.3237,1230605,0
+IP.US,D,19970505,000000,26.4247,26.7934,26.1326,26.6463,5713108,0
+IP.US,D,19970506,000000,26.7159,26.7934,26.208,26.7159,3257205,0
+IP.US,D,19970507,000000,26.5718,26.6463,25.9797,26.208,1973320,0
+IP.US,D,19970508,000000,25.912,26.8639,25.6846,26.6463,2827104,0
+IP.US,D,19970509,000000,26.7159,26.9414,26.208,26.3503,1924417,0
+IP.US,D,19970512,000000,26.3503,27.014,26.3503,27.014,1699296,0
+IP.US,D,19970513,000000,27.014,27.6012,26.6463,27.6012,2890378,0
+IP.US,D,19970514,000000,27.8227,27.9756,27.4541,27.5286,2301081,0
+IP.US,D,19970515,000000,27.6796,27.7492,27.2354,27.5286,1447297,0
+IP.US,D,19970516,000000,27.6012,27.7492,27.305,27.305,1686797,0
+IP.US,D,19970519,000000,27.6012,27.6796,27.305,27.6012,1021571,0
+IP.US,D,19970520,000000,27.6012,27.8227,27.305,27.8227,1371219,0
+IP.US,D,19970521,000000,27.7492,27.8962,27.305,27.6796,1685698,0
+IP.US,D,19970522,000000,27.7492,28.2687,27.6796,28.1961,1794904,0
+IP.US,D,19970523,000000,28.3442,28.8618,28.2687,28.3442,1985813,0
+IP.US,D,19970527,000000,28.1961,28.7148,28.0434,28.5619,2089548,0
+IP.US,D,19970528,000000,28.6383,28.7148,28.3442,28.7148,1672426,0
+IP.US,D,19970529,000000,28.7148,29.2265,28.6383,28.7844,3257823,0
+IP.US,D,19970530,000000,28.3442,28.5619,28.2687,28.3442,1656333,0
+IP.US,D,19970602,000000,28.5619,28.7148,28.3442,28.7148,1718823,0
+IP.US,D,19970603,000000,28.5619,28.6383,28.1961,28.4903,1763191,0
+IP.US,D,19970604,000000,28.4903,28.4903,27.8227,28.0434,1483700,0
+IP.US,D,19970605,000000,28.0434,29.303,28.0434,29.0118,2238593,0
+IP.US,D,19970606,000000,29.0814,29.3804,28.7148,29.1559,1822712,0
+IP.US,D,19970609,000000,29.1559,29.1559,28.8618,28.9334,1351843,0
+IP.US,D,19970610,000000,29.0118,29.45,28.9334,29.45,1741323,0
+IP.US,D,19970611,000000,29.45,30.1157,29.0814,29.8215,3019109,0
+IP.US,D,19970612,000000,29.8215,30.7107,29.6755,30.4088,2609639,0
+IP.US,D,19970613,000000,30.3381,30.5656,30.0441,30.1931,1771625,0
+IP.US,D,19970616,000000,29.897,30.1931,29.897,30.1931,1434795,0
+IP.US,D,19970617,000000,30.1157,30.1157,29.303,29.45,2304214,0
+IP.US,D,19970618,000000,29.45,29.5961,28.9334,29.1559,2080802,0
+IP.US,D,19970619,000000,29.3804,30.1157,29.3804,30.0441,1629932,0
+IP.US,D,19970620,000000,30.0441,30.0441,29.45,29.7432,1733502,0
+IP.US,D,19970623,000000,29.897,29.897,28.9334,29.0118,1255916,0
+IP.US,D,19970624,000000,29.3804,30.1157,29.1559,30.1157,1681797,0
+IP.US,D,19970625,000000,29.8215,29.8602,29.2265,29.6755,1815057,0
+IP.US,D,19970626,000000,29.3804,29.6755,29.1559,29.3804,1198114,0
+IP.US,D,19970627,000000,29.4887,29.6755,29.0118,29.0475,1173590,0
+IP.US,D,19970630,000000,29.1937,29.4114,28.6383,28.7476,1924265,0
+IP.US,D,19970701,000000,28.7844,29.8215,28.5619,29.6358,1467765,0
+IP.US,D,19970702,000000,29.7858,29.897,29.3804,29.8215,1406676,0
+IP.US,D,19970703,000000,30.1931,30.4088,29.4887,29.9666,1366375,0
+IP.US,D,19970707,000000,30.0779,30.4494,29.8602,30.3034,1677429,0
+IP.US,D,19970708,000000,30.5259,33.7766,30.4088,33.2281,6496906,0
+IP.US,D,19970709,000000,33.0016,33.0809,31.7826,32.5218,7581443,0
+IP.US,D,19970710,000000,32.7085,34.4809,32.7085,34.3339,7086039,0
+IP.US,D,19970711,000000,34.2962,34.2962,33.5995,33.9653,2259991,0
+IP.US,D,19970714,000000,34.149,35.6264,33.9653,35.3323,3272354,0
+IP.US,D,19970715,000000,35.4088,35.4088,34.1103,34.6309,2314366,0
+IP.US,D,19970716,000000,34.8514,35.5974,34.7431,35.4474,3191272,0
+IP.US,D,19970717,000000,36.1121,36.1121,35.2946,35.4813,2595886,0
+IP.US,D,19970718,000000,35.5181,35.5181,34.4432,34.8147,2658689,0
+IP.US,D,19970721,000000,34.9307,34.9307,33.7466,34,1917388,0
+IP.US,D,19970722,000000,34.1888,35.0004,33.5231,34.9607,1619305,0
+IP.US,D,19970723,000000,35.223,35.4474,34.6309,35.2626,1201710,0
+IP.US,D,19970724,000000,35.223,35.2626,34.6657,35.0392,1303256,0
+IP.US,D,19970725,000000,34.8901,34.9307,33.6712,33.8173,1543692,0
+IP.US,D,19970728,000000,33.7766,34.149,33.2986,33.4099,2280935,0
+IP.US,D,19970729,000000,33.3354,34,33.0016,33.8937,1048758,0
+IP.US,D,19970730,000000,33.9653,34.2265,33.5589,34.149,1260916,0
+IP.US,D,19970731,000000,34.4103,34.4103,33.1496,33.2281,2877414,0
+IP.US,D,19970801,000000,33.2986,34.2642,32.485,34.1888,2521058,0
+IP.US,D,19970804,000000,33.9653,34.0407,33.4099,33.7766,1434181,0
+IP.US,D,19970805,000000,33.7466,34.1103,33.2986,33.4825,877848,0
+IP.US,D,19970806,000000,33.6295,34.2962,33.5231,34.0775,1389182,0
+IP.US,D,19970807,000000,34.1103,34.3745,33.5231,33.7466,1365435,0
+IP.US,D,19970808,000000,33.3751,33.5589,32.781,32.932,1104067,0
+IP.US,D,19970811,000000,32.9669,34.0407,32.932,33.9294,1835366,0
+IP.US,D,19970812,000000,34.4809,34.6309,33.6712,33.6712,1742416,0
+IP.US,D,19970813,000000,34.4809,34.4809,33.7766,33.9653,1494791,0
+IP.US,D,19970814,000000,34.1103,34.4809,33.8937,34.0407,1094847,0
+IP.US,D,19970815,000000,33.4447,33.8937,32.6311,32.6311,1439798,0
+IP.US,D,19970818,000000,33.1119,33.4447,31.2641,32.0429,3219547,0
+IP.US,D,19970819,000000,32.1532,33.0442,31.8184,32.3747,1928013,0
+IP.US,D,19970820,000000,32.5218,33.3828,32.3379,33.1961,1326066,0
+IP.US,D,19970821,000000,33.2281,33.4515,32.2605,32.5218,1180776,0
+IP.US,D,19970822,000000,31.9675,32.2276,31.2941,32.0052,1396680,0
+IP.US,D,19970825,000000,32.0429,32.5218,31.6637,32.485,1224985,0
+IP.US,D,19970826,000000,32.3379,33.0083,32.1115,32.3747,1674294,0
+IP.US,D,19970827,000000,32.3747,32.485,31.5949,31.8184,1091879,0
+IP.US,D,19970828,000000,31.6637,32.4163,31.4498,31.9277,1673985,0
+IP.US,D,19970829,000000,31.6637,31.889,31.3338,31.3714,1100156,0
+IP.US,D,19970902,000000,31.5175,32.3379,31.3714,32.2605,2827416,0
+IP.US,D,19970903,000000,32.1889,32.6011,31.889,32.1115,1488072,0
+IP.US,D,19970904,000000,32.1115,32.2992,31.889,32.0429,967204,0
+IP.US,D,19970905,000000,32.1115,32.4163,31.9675,32.1532,1115779,0
+IP.US,D,19970908,000000,32.0052,32.0429,31.1885,31.8184,2508086,0
+IP.US,D,19970909,000000,31.5949,32.0748,31.4498,31.859,1925510,0
+IP.US,D,19970910,000000,31.859,32.0429,31.7042,31.8184,1898175,0
+IP.US,D,19970911,000000,31.6637,31.6637,30.7745,30.8519,1349501,0
+IP.US,D,19970912,000000,30.9622,30.9999,29.9231,30.7367,2065338,0
+IP.US,D,19970915,000000,31.0368,31.859,31.0368,31.1441,3456860,0
+IP.US,D,19970916,000000,31.4081,31.7826,31.3338,31.5543,1820528,0
+IP.US,D,19970917,000000,31.6336,33.4515,31.4788,33.2281,4604363,0
+IP.US,D,19970918,000000,34.866,35.0497,34.4945,34.5331,5356125,0
+IP.US,D,19970919,000000,34.7498,34.7498,32.2605,32.6698,3429831,0
+IP.US,D,19970922,000000,32.6698,32.6698,31.5949,31.7429,4038967,0
+IP.US,D,19970923,000000,31.7429,32.3379,31.7429,31.9675,3206744,0
+IP.US,D,19970924,000000,32.1115,32.2276,31.6637,31.8184,2655099,0
+IP.US,D,19970925,000000,32.0429,32.2605,31.859,31.9675,2946935,0
+IP.US,D,19970926,000000,32.1115,32.2605,32.0052,32.0429,1552751,0
+IP.US,D,19970929,000000,32.0429,32.7085,32.0429,32.6011,1279508,0
+IP.US,D,19970930,000000,32.6698,32.8188,32.5585,32.7085,1619931,0
+IP.US,D,19971001,000000,32.8566,33.2649,32.4163,32.5218,1712573,0
+IP.US,D,19971002,000000,32.4163,33.1564,32.4163,32.8953,1679920,0
+IP.US,D,19971003,000000,33.0442,33.4912,32.485,32.6011,2178914,0
+IP.US,D,19971006,000000,32.7879,33.2281,32.7085,32.7085,1281385,0
+IP.US,D,19971007,000000,32.7879,33.3393,32.5585,33.1564,1501978,0
+IP.US,D,19971008,000000,33.5995,33.821,33.3064,33.4912,2007219,0
+IP.US,D,19971009,000000,33.4099,34.0843,33.3828,33.821,1840832,0
+IP.US,D,19971010,000000,33.676,34.122,33.3064,33.7524,1184829,0
+IP.US,D,19971013,000000,33.9759,34.7895,33.9759,34.1617,1357779,0
+IP.US,D,19971014,000000,34.3474,34.7189,33.5995,33.8985,2974273,0
+IP.US,D,19971015,000000,33.676,34.3793,33.4515,34.0843,1414492,0
+IP.US,D,19971016,000000,34.3048,34.6018,34.0465,34.1617,1284506,0
+IP.US,D,19971017,000000,33.4515,34.4161,33.4515,34.0465,1992849,0
+IP.US,D,19971020,000000,33.7524,33.8607,33.3828,33.5995,853323,0
+IP.US,D,19971021,000000,33.4515,34.272,33.1564,34.1617,1271070,0
+IP.US,D,19971022,000000,33.821,34.122,33.7127,34.0843,1476980,0
+IP.US,D,19971023,000000,33.4912,33.5995,32.8953,33.0809,1573530,0
+IP.US,D,19971024,000000,33.3064,33.4099,31.4788,31.6336,2119077,0
+IP.US,D,19971027,000000,31.2641,31.889,28.3249,28.3249,2314050,0
+IP.US,D,19971028,000000,25.5714,28.5483,25.5714,27.9543,5354561,0
+IP.US,D,19971029,000000,28.1362,28.9915,28.0985,28.3907,2679159,0
+IP.US,D,19971030,000000,27.5044,28.0985,27.5044,27.5828,2313429,0
+IP.US,D,19971031,000000,27.6912,27.8392,25.793,26.7614,6958874,0
+IP.US,D,19971103,000000,27.2819,28.6586,27.2094,28.6586,2717277,0
+IP.US,D,19971104,000000,28.6199,28.6199,27.6912,27.8052,2199229,0
+IP.US,D,19971105,000000,27.8759,27.9543,27.3961,27.6505,2286709,0
+IP.US,D,19971106,000000,28.1788,28.3626,27.6912,28.3626,1856769,0
+IP.US,D,19971107,000000,27.9543,28.2078,27.8759,28.0985,3368434,0
+IP.US,D,19971110,000000,28.7729,28.7729,28.2474,28.3907,1397615,0
+IP.US,D,19971111,000000,28.5483,28.7729,28.0618,28.2078,1052036,0
+IP.US,D,19971112,000000,27.9543,28.1788,27.6912,27.8392,2634783,0
+IP.US,D,19971113,000000,27.9138,28.1788,27.5828,27.9543,1155153,0
+IP.US,D,19971114,000000,28.2078,28.3249,27.5422,27.9911,804574,0
+IP.US,D,19971117,000000,28.4332,28.6586,27.8052,28.1788,2846321,0
+IP.US,D,19971118,000000,28.2474,28.5483,27.8759,28.1788,1755535,0
+IP.US,D,19971119,000000,28.2474,28.2851,27.9543,28.0985,2125481,0
+IP.US,D,19971120,000000,28.2474,28.2474,27.7279,27.9543,4703874,0
+IP.US,D,19971121,000000,28.0985,28.1362,27.7995,28.0618,2990518,0
+IP.US,D,19971124,000000,28.0618,28.3249,27.7279,27.7995,1865832,0
+IP.US,D,19971125,000000,28.0221,28.2851,27.9138,28.2078,1705545,0
+IP.US,D,19971126,000000,28.6935,28.6935,28.2474,28.3249,1535258,0
+IP.US,D,19971128,000000,28.3249,28.4003,28.2474,28.4003,868631,0
+IP.US,D,19971201,000000,28.6249,28.9547,28.4332,28.8096,1320283,0
+IP.US,D,19971202,000000,28.9547,29.63,28.885,29.4461,1878641,0
+IP.US,D,19971203,000000,29.4046,29.4046,27.6912,28.0985,3956790,0
+IP.US,D,19971204,000000,28.0221,28.2078,27.577,27.6912,2573706,0
+IP.US,D,19971205,000000,27.7279,28.2078,26.6782,26.9781,3821029,0
+IP.US,D,19971208,000000,26.9414,27.6138,26.6009,26.9414,3907889,0
+IP.US,D,19971209,000000,26.8282,27.2423,26.3483,26.6009,3896644,0
+IP.US,D,19971210,000000,26.3096,26.4189,24.9251,25.2937,3089724,0
+IP.US,D,19971211,000000,24.5159,26.0058,23.8358,25.6682,3990537,0
+IP.US,D,19971212,000000,25.6682,25.6682,25.1109,25.3759,2196415,0
+IP.US,D,19971215,000000,25.6682,26.266,25.6682,26.1916,1821307,0
+IP.US,D,19971216,000000,26.4529,26.4529,25.4834,26.0455,2168290,0
+IP.US,D,19971217,000000,26.4189,26.7159,25.8607,26.6009,1688667,0
+IP.US,D,19971218,000000,26.0823,26.266,25.1109,25.5598,1763506,0
+IP.US,D,19971219,000000,25.6372,25.6372,25.1109,25.4834,2396855,0
+IP.US,D,19971222,000000,25.9671,26.0823,25.3759,25.4137,1559000,0
+IP.US,D,19971223,000000,25.4834,25.7059,25.1477,25.4418,1120316,0
+IP.US,D,19971224,000000,25.6682,25.6682,25.1109,25.4834,633504,0
+IP.US,D,19971226,000000,25.3344,25.7059,25.3344,25.5598,805509,0
+IP.US,D,19971229,000000,26.0058,26.0823,25.6372,25.6682,1392461,0
+IP.US,D,19971230,000000,25.6682,26.266,25.5598,26.1257,1750851,0
+IP.US,D,19971231,000000,26.266,26.4529,25.7059,25.7814,1878333,0
+IP.US,D,19980102,000000,26.9037,27.1261,26.3483,27.0207,2391070,0
+IP.US,D,19980105,000000,27.5354,27.7995,27.2423,27.577,3188926,0
+IP.US,D,19980106,000000,27.577,27.9138,27.2423,27.6912,2820075,0
+IP.US,D,19980107,000000,28.0985,28.1362,26.7159,27.5044,2704462,0
+IP.US,D,19980108,000000,27.4667,27.4667,26.4934,26.7546,1494636,0
+IP.US,D,19980109,000000,26.3763,26.4189,24.9938,25.5202,3958038,0
+IP.US,D,19980112,000000,24.9638,25.6372,24.4346,25.0731,3413429,0
+IP.US,D,19980113,000000,25.0731,25.822,24.662,25.4834,4309554,0
+IP.US,D,19980114,000000,25.6682,25.6682,25.1883,25.6682,2824920,0
+IP.US,D,19980115,000000,25.7059,25.7445,24.9251,25.1109,2577293,0
+IP.US,D,19980116,000000,25.7059,26.0823,25.1477,26.0823,3068321,0
+IP.US,D,19980120,000000,26.7159,27.5354,26.2323,27.4667,4011942,0
+IP.US,D,19980121,000000,27.4667,27.4667,26.7934,27.1648,2305458,0
+IP.US,D,19980122,000000,27.2819,27.426,26.6782,27.2819,1628368,0
+IP.US,D,19980123,000000,27.3903,27.426,26.3763,26.7159,1913483,0
+IP.US,D,19980126,000000,26.9781,27.312,26.7546,27.2819,1467605,0
+IP.US,D,19980127,000000,27.2027,27.4667,26.6009,27.312,2513866,0
+IP.US,D,19980128,000000,27.5044,28.5077,27.0207,28.4003,2726024,0
+IP.US,D,19980129,000000,28.3626,28.6249,28.0985,28.5077,2482774,0
+IP.US,D,19980130,000000,28.0985,28.4003,26.9414,27.312,2367795,0
+IP.US,D,19980202,000000,27.7995,28.9199,27.5354,28.4699,3723228,0
+IP.US,D,19980203,000000,28.6935,29.2584,28.3626,29.2584,2698059,0
+IP.US,D,19980204,000000,29.1104,29.1104,28.3249,28.4699,2287180,0
+IP.US,D,19980205,000000,28.4699,28.5842,27.7279,28.0985,2450904,0
+IP.US,D,19980206,000000,28.6644,28.885,28.2078,28.5483,1656956,0
+IP.US,D,19980209,000000,28.8512,28.8512,28.1362,28.5483,1520256,0
+IP.US,D,19980210,000000,28.5483,28.885,28.3249,28.4332,1753505,0
+IP.US,D,19980211,000000,28.3626,28.885,28.0221,28.8096,2101268,0
+IP.US,D,19980212,000000,28.8096,28.8096,28.2474,28.7322,1403709,0
+IP.US,D,19980213,000000,28.5483,28.9982,28.5483,28.7729,1125935,0
+IP.US,D,19980217,000000,29.0737,29.3658,28.8512,28.9982,1496043,0
+IP.US,D,19980218,000000,29.4114,29.4114,28.9199,29.1104,1264977,0
+IP.US,D,19980219,000000,29.2207,29.2207,28.3171,28.6935,1439172,0
+IP.US,D,19980220,000000,28.6935,28.9199,28.5483,28.9199,1664608,0
+IP.US,D,19980223,000000,29.0737,29.1104,28.4699,28.5483,1545097,0
+IP.US,D,19980224,000000,28.5483,28.6935,28.2474,28.2474,1702577,0
+IP.US,D,19980225,000000,28.3171,28.6586,28.0558,28.4699,1247170,0
+IP.US,D,19980226,000000,28.5077,28.5077,28.173,28.2078,1451981,0
+IP.US,D,19980227,000000,28.3568,28.3907,27.9862,28.0153,1715541,0
+IP.US,D,19980302,000000,27.9862,28.9982,27.8315,28.9199,2294054,0
+IP.US,D,19980303,000000,28.9547,28.9547,28.5842,28.8512,2472310,0
+IP.US,D,19980304,000000,28.8096,29.1491,28.6586,29.1491,1652894,0
+IP.US,D,19980305,000000,28.7322,29.0737,28.6935,28.7729,1448704,0
+IP.US,D,19980306,000000,28.7729,29.4114,28.7729,29.3737,1592123,0
+IP.US,D,19980309,000000,29.5594,30.4214,29.483,30.0858,3242514,0
+IP.US,D,19980310,000000,30.2375,30.4978,29.7858,30.3072,2185946,0
+IP.US,D,19980311,000000,30.61,31.3657,30.5403,31.1751,3312353,0
+IP.US,D,19980312,000000,31.1751,31.5097,30.8016,31.0241,2919746,0
+IP.US,D,19980313,000000,31.1025,31.2089,30.578,30.6478,1769441,0
+IP.US,D,19980316,000000,30.7242,31.6278,30.7242,31.5881,1846777,0
+IP.US,D,19980317,000000,31.4014,31.4721,30.8016,31.1025,1492913,0
+IP.US,D,19980318,000000,30.6478,30.6856,29.8602,30.0441,2304831,0
+IP.US,D,19980319,000000,30.0441,30.1998,29.7432,30.0441,1753974,0
+IP.US,D,19980320,000000,30.1611,30.1611,29.7432,29.9725,2233281,0
+IP.US,D,19980323,000000,29.9725,29.9725,29.7122,29.8215,1181085,0
+IP.US,D,19980324,000000,29.9367,29.9725,29.483,29.5217,1644770,0
+IP.US,D,19980325,000000,29.7858,29.8602,29.3368,29.483,1722257,0
+IP.US,D,19980326,000000,29.4114,29.4461,28.8096,29.4114,2014250,0
+IP.US,D,19980327,000000,29.5961,29.7122,28.8512,29.181,2013625,0
+IP.US,D,19980330,000000,29.4114,29.8215,29.034,29.2953,1199833,0
+IP.US,D,19980331,000000,29.4461,29.483,27.9455,28.173,3190493,0
+IP.US,D,19980401,000000,28.2474,29.2953,28.2474,29.181,2589637,0
+IP.US,D,19980402,000000,29.2584,30.0441,29.1104,30.0082,3742755,0
+IP.US,D,19980403,000000,30.0441,30.0441,29.5594,29.6358,1626960,0
+IP.US,D,19980406,000000,30.0082,30.0082,29.1491,29.4461,1124999,0
+IP.US,D,19980407,000000,29.4461,29.4461,28.6586,28.9547,1293728,0
+IP.US,D,19980408,000000,29.4114,29.4114,28.5077,28.8512,1409179,0
+IP.US,D,19980409,000000,29.2207,29.2207,28.7729,28.9547,1257949,0
+IP.US,D,19980413,000000,29.2953,30.9099,29.0737,30.6478,3204397,0
+IP.US,D,19980414,000000,31.7042,32.9784,31.5881,32.6756,6051808,0
+IP.US,D,19980415,000000,32.7163,32.7163,31.889,32.1889,2470440,0
+IP.US,D,19980416,000000,32.3379,32.4502,31.9965,32.3747,1845839,0
+IP.US,D,19980417,000000,32.6756,33.0558,32.4502,32.7917,2209534,0
+IP.US,D,19980420,000000,32.7917,32.7917,31.6278,32.0371,1441832,0
+IP.US,D,19980421,000000,32.2654,33.1633,31.7352,33.1633,2207659,0
+IP.US,D,19980422,000000,33.2019,33.2019,32.3747,32.7163,1270294,0
+IP.US,D,19980423,000000,32.7163,32.75,31.9965,32.3747,782705,0
+IP.US,D,19980424,000000,32.2276,32.4163,31.4721,31.889,1055162,0
+IP.US,D,19980427,000000,31.0638,31.7749,30.3468,30.8383,2094864,0
+IP.US,D,19980428,000000,31.4354,31.6637,30.9486,31.2514,1474636,0
+IP.US,D,19980429,000000,31.2514,31.4721,31.0241,31.1383,851447,0
+IP.US,D,19980430,000000,31.5097,31.7352,31.1751,31.3657,1788033,0
+IP.US,D,19980501,000000,31.5097,31.6278,30.8732,31.5881,1101724,0
+IP.US,D,19980504,000000,32.4163,32.6756,31.8513,32.1532,2388414,0
+IP.US,D,19980505,000000,32.1532,32.1532,31.326,31.4721,1214517,0
+IP.US,D,19980506,000000,31.5097,32.2654,31.1025,31.8126,1749285,0
+IP.US,D,19980507,000000,31.8126,31.8126,31.2514,31.2873,917372,0
+IP.US,D,19980508,000000,31.5097,31.7749,31.3657,31.4721,808948,0
+IP.US,D,19980511,000000,31.7749,32.2276,31.7749,31.8513,1215294,0
+IP.US,D,19980512,000000,32.4937,32.9,32.2276,32.6011,3025833,0
+IP.US,D,19980513,000000,32.9784,33.0916,32.3379,32.6756,1527130,0
+IP.US,D,19980514,000000,32.5285,33.2019,32.5285,33.0558,1487445,0
+IP.US,D,19980515,000000,32.5653,32.8623,31.8126,31.9965,1780846,0
+IP.US,D,19980518,000000,31.9965,32.1115,31.2873,31.6637,1296380,0
+IP.US,D,19980519,000000,31.9675,32.1115,31.4354,31.4354,1374184,0
+IP.US,D,19980520,000000,31.7042,31.9675,31.4721,31.9277,1295130,0
+IP.US,D,19980521,000000,31.9675,31.9675,31.0241,31.2873,1221079,0
+IP.US,D,19980522,000000,31.5504,31.5504,30.5336,30.6478,1298104,0
+IP.US,D,19980526,000000,31.1325,31.326,29.9666,30.0015,1428241,0
+IP.US,D,19980527,000000,29.9666,29.9666,28.7602,29.0602,3075354,0
+IP.US,D,19980528,000000,28.9838,29.0988,27.8092,28.3442,3072380,0
+IP.US,D,19980529,000000,28.3442,28.6064,27.7802,27.7802,1566658,0
+IP.US,D,19980601,000000,28.0007,28.4584,27.9234,28.3442,2271713,0
+IP.US,D,19980602,000000,28.4951,28.9441,28.1564,28.379,1925351,0
+IP.US,D,19980603,000000,28.6828,29.0988,28.2252,28.379,1070946,0
+IP.US,D,19980604,000000,28.4584,28.7602,28.1564,28.7602,846133,0
+IP.US,D,19980605,000000,28.7602,28.8357,28.3442,28.6432,1111719,0
+IP.US,D,19980608,000000,28.8725,29.0988,28.6064,28.8357,1173119,0
+IP.US,D,19980609,000000,28.6828,28.6828,28.3017,28.3442,1275289,0
+IP.US,D,19980610,000000,28.379,28.4584,27.7802,27.8914,2024718,0
+IP.US,D,19980611,000000,27.8914,28.0434,26.7159,27.0624,1952700,0
+IP.US,D,19980612,000000,27.0961,27.2491,26.4934,27.133,1636643,0
+IP.US,D,19980615,000000,27.0624,27.0624,26.1529,26.5312,2280309,0
+IP.US,D,19980616,000000,27.6263,27.6263,26.0745,26.3426,2216879,0
+IP.US,D,19980617,000000,26.3096,27.0961,26.266,26.9104,2826321,0
+IP.US,D,19980618,000000,27.133,27.4029,26.5312,26.685,1736636,0
+IP.US,D,19980619,000000,26.685,26.9104,26.4529,26.5718,2003941,0
+IP.US,D,19980622,000000,26.7159,26.7159,26.266,26.3426,1623994,0
+IP.US,D,19980623,000000,26.5718,26.6066,26.0426,26.2323,1805219,0
+IP.US,D,19980624,000000,26.4189,26.4934,25.6633,26.3096,1332782,0
+IP.US,D,19980625,000000,26.3096,26.6463,26.001,26.118,1553691,0
+IP.US,D,19980626,000000,26.1916,26.6066,26.0745,26.4934,2322176,0
+IP.US,D,19980629,000000,26.5718,26.685,25.8162,25.8908,2949430,0
+IP.US,D,19980630,000000,25.9671,25.9671,25.6633,25.9671,2976612,0
+IP.US,D,19980701,000000,26.1529,26.4189,25.8162,26.1529,3068791,0
+IP.US,D,19980702,000000,26.0426,26.2323,25.7378,26.1916,2231096,0
+IP.US,D,19980706,000000,26.266,26.4189,26.1916,26.4189,1378402,0
+IP.US,D,19980707,000000,26.266,26.3763,26.0426,26.3096,2229220,0
+IP.US,D,19980708,000000,26.4934,26.6066,26.3763,26.4189,1974098,0
+IP.US,D,19980709,000000,26.4934,26.4934,26.0426,26.1916,2598544,0
+IP.US,D,19980710,000000,26.1916,26.266,26.0426,26.1529,1704136,0
+IP.US,D,19980713,000000,26.3426,26.4189,25.6981,25.8908,2092679,0
+IP.US,D,19980714,000000,26.0426,26.6066,25.9323,26.3096,3845241,0
+IP.US,D,19980715,000000,26.3763,26.4189,25.7378,25.9671,2663692,0
+IP.US,D,19980716,000000,26.4934,27.2491,26.266,27.0624,2687747,0
+IP.US,D,19980717,000000,27.3642,27.4735,27.0245,27.3235,2274994,0
+IP.US,D,19980720,000000,27.5499,27.665,27.3642,27.4029,1887235,0
+IP.US,D,19980721,000000,27.7802,27.7802,27.4029,27.4029,1941916,0
+IP.US,D,19980722,000000,27.4339,27.5092,27.2887,27.4029,1504636,0
+IP.US,D,19980723,000000,27.5499,27.5499,26.4529,26.5718,2280462,0
+IP.US,D,19980724,000000,26.9461,26.9858,25.8908,26.266,1596495,0
+IP.US,D,19980727,000000,26.266,26.5312,26.001,26.5312,1232019,0
+IP.US,D,19980728,000000,26.5718,26.7159,25.5908,25.9323,1645862,0
+IP.US,D,19980729,000000,26.0745,26.2323,25.4747,25.554,1218892,0
+IP.US,D,19980730,000000,26.5718,26.5718,25.9671,26.3426,2348422,0
+IP.US,D,19980731,000000,26.4934,26.9461,26.3763,26.9461,2574172,0
+IP.US,D,19980803,000000,27.2491,27.5499,26.9461,27.1726,2897403,0
+IP.US,D,19980804,000000,27.4735,27.4735,25.8162,25.9671,2010807,0
+IP.US,D,19980805,000000,26.001,26.3763,25.5124,25.9671,1567438,0
+IP.US,D,19980806,000000,26.001,26.118,25.5124,25.7378,1283729,0
+IP.US,D,19980807,000000,26.4529,26.4934,25.6633,26.118,1457766,0
+IP.US,D,19980810,000000,26.5718,26.685,26.2323,26.6066,2369195,0
+IP.US,D,19980811,000000,26.5312,26.5312,25.6218,25.7378,1982066,0
+IP.US,D,19980812,000000,26.0426,26.118,25.6981,26.0426,1209360,0
+IP.US,D,19980813,000000,26.0426,26.2323,25.8908,26.0426,832073,0
+IP.US,D,19980814,000000,26.0745,26.266,24.4569,25.2106,2269839,0
+IP.US,D,19980817,000000,25.0596,25.3615,24.7578,25.2106,1384642,0
+IP.US,D,19980818,000000,25.1767,25.9671,25.0596,25.8548,1230605,0
+IP.US,D,19980819,000000,26.266,26.4247,25.8908,26.0058,1636330,0
+IP.US,D,19980820,000000,26.118,26.1529,25.4747,25.7378,2145795,0
+IP.US,D,19980821,000000,25.2821,25.3615,24.6021,25.2057,2381230,0
+IP.US,D,19980824,000000,25.5066,26.118,25.0141,26.0455,2430444,0
+IP.US,D,19980825,000000,26.4247,26.4596,25.8548,26.0745,1691794,0
+IP.US,D,19980826,000000,25.9323,25.9671,24.6765,24.9048,2468715,0
+IP.US,D,19980827,000000,24.1811,24.4085,23.7293,23.95,2643696,0
+IP.US,D,19980828,000000,23.9925,24.3756,23.4981,23.6907,1613522,0
+IP.US,D,19980831,000000,23.9141,23.95,22.4368,22.4735,2287022,0
+IP.US,D,19980901,000000,21.5641,23.2737,21.5641,22.966,2835855,0
+IP.US,D,19980902,000000,23.5368,23.7293,22.8518,23.2379,2960057,0
+IP.US,D,19980903,000000,23.2379,23.4981,22.7028,23.4981,1613212,0
+IP.US,D,19980904,000000,23.4981,24.1811,23.382,24.068,2050809,0
+IP.US,D,19980908,000000,24.6021,25.9671,24.4868,25.6981,3320940,0
+IP.US,D,19980909,000000,25.6981,25.8548,25.2821,25.6633,2770239,0
+IP.US,D,19980910,000000,25.5066,25.5066,24.7132,25.2057,1753660,0
+IP.US,D,19980911,000000,24.9773,25.5066,24.6338,25.3237,1916293,0
+IP.US,D,19980914,000000,25.6633,26.1529,25.6218,25.7378,1582437,0
+IP.US,D,19980915,000000,25.8162,27.1088,25.6633,26.9162,2718680,0
+IP.US,D,19980916,000000,27.2936,27.2936,26.5003,27.0304,2726492,0
+IP.US,D,19980917,000000,26.9926,26.9926,26.0058,26.5003,1623367,0
+IP.US,D,19980918,000000,26.8775,26.9162,26.0058,26.4596,1879893,0
+IP.US,D,19980921,000000,26.266,26.8398,25.8548,26.4596,1448083,0
+IP.US,D,19980922,000000,26.6066,26.9926,26.4596,26.9538,1184829,0
+IP.US,D,19980923,000000,27.2936,27.5238,26.9162,27.5238,1490103,0
+IP.US,D,19980924,000000,27.5238,28.8096,27.5238,28.4699,3545438,0
+IP.US,D,19980925,000000,28.2407,29.5342,28.1324,29.4191,4238470,0
+IP.US,D,19980928,000000,29.1559,29.9869,28.9634,29.8012,4180042,0
+IP.US,D,19980929,000000,29.8012,29.8786,29.2334,29.7645,3804001,0
+IP.US,D,19980930,000000,29.4191,29.4191,28.0558,28.3171,1546189,0
+IP.US,D,19981001,000000,27.8227,28.0558,27.0681,27.2548,2352798,0
+IP.US,D,19981002,000000,27.0681,27.9021,27.0304,27.5238,1613367,0
+IP.US,D,19981005,000000,27.8634,28.0937,27.3313,27.8227,2593548,0
+IP.US,D,19981006,000000,28.9634,28.9634,27.6399,27.6796,1469485,0
+IP.US,D,19981007,000000,27.4463,28.5077,27.1088,27.4086,1495570,0
+IP.US,D,19981008,000000,27.0304,27.0681,26.2323,26.7246,1761005,0
+IP.US,D,19981009,000000,26.9926,27.9369,26.7246,27.9369,2154543,0
+IP.US,D,19981012,000000,28.0937,28.4332,27.7492,27.9804,1624618,0
+IP.US,D,19981013,000000,28.173,28.3907,27.5626,27.9804,1895828,0
+IP.US,D,19981014,000000,27.1794,27.6399,26.9926,27.2161,1955352,0
+IP.US,D,19981015,000000,27.0681,28.0153,26.3483,27.9021,1815057,0
+IP.US,D,19981016,000000,28.0558,29.0814,27.9021,29.0814,1793184,0
+IP.US,D,19981019,000000,28.5483,29.4964,28.3907,29.3804,1491038,0
+IP.US,D,19981020,000000,29.7645,29.8786,29.0814,29.4964,2186411,0
+IP.US,D,19981021,000000,29.1559,29.57,29.1172,29.1937,1349341,0
+IP.US,D,19981022,000000,29.3417,29.3417,28.2407,28.6644,831286,0
+IP.US,D,19981023,000000,28.6644,28.6644,27.4086,27.6796,790517,0
+IP.US,D,19981026,000000,27.9804,28.4699,27.6796,27.7869,823483,0
+IP.US,D,19981027,000000,28.0558,28.0558,26.6066,27.1407,1238260,0
+IP.US,D,19981028,000000,27.0304,27.5238,26.685,27.0304,562107,0
+IP.US,D,19981029,000000,27.1407,27.1407,26.5003,26.9162,1319658,0
+IP.US,D,19981030,000000,27.2548,28.8096,27.2548,28.2078,2102204,0
+IP.US,D,19981102,000000,27.6399,27.9021,27.2161,27.4463,1681327,0
+IP.US,D,19981103,000000,27.3313,28.0558,27.3313,27.9021,2258752,0
+IP.US,D,19981104,000000,28.0937,28.173,27.4086,27.5238,2370916,0
+IP.US,D,19981105,000000,27.3719,28.3907,27.3313,28.2407,2823983,0
+IP.US,D,19981106,000000,28.2078,28.2078,27.5238,28.0153,2072987,0
+IP.US,D,19981109,000000,28.0558,28.0937,27.5238,27.7869,1179525,0
+IP.US,D,19981110,000000,27.6796,28.3907,27.4842,27.9021,2189222,0
+IP.US,D,19981111,000000,28.0558,28.1324,26.685,27.0304,1438395,0
+IP.US,D,19981112,000000,27.0304,27.2936,26.1529,26.4596,1750221,0
+IP.US,D,19981113,000000,26.5785,27.4086,26.3096,27.2548,1097974,0
+IP.US,D,19981116,000000,27.2548,27.6399,27.1794,27.4842,1403709,0
+IP.US,D,19981117,000000,27.6399,27.8634,27.0624,27.6796,1413087,0
+IP.US,D,19981118,000000,27.5626,28.2078,27.4086,27.9369,1925667,0
+IP.US,D,19981119,000000,28.0153,28.0937,27.4086,27.6399,1211554,0
+IP.US,D,19981120,000000,28.0153,28.2474,27.6796,28.0937,964243,0
+IP.US,D,19981123,000000,28.3249,28.3249,27.6012,27.9804,2094391,0
+IP.US,D,19981124,000000,27.9369,28.5909,26.4189,26.8707,6434259,0
+IP.US,D,19981125,000000,26.5718,26.6066,25.8752,26.3019,4318458,0
+IP.US,D,19981127,000000,26.5718,26.5718,25.7997,26.3426,1136405,0
+IP.US,D,19981130,000000,26.3426,26.7991,26.2254,26.5312,2709467,0
+IP.US,D,19981201,000000,26.5312,27.0245,26.4934,26.9858,5166152,0
+IP.US,D,19981202,000000,26.7991,26.8707,26.4189,26.7614,2071582,0
+IP.US,D,19981203,000000,26.6066,26.8707,26.1838,26.5312,2678063,0
+IP.US,D,19981204,000000,26.5312,26.7614,26.3763,26.5718,2626355,0
+IP.US,D,19981207,000000,26.7614,26.8707,26.4189,26.685,1326534,0
+IP.US,D,19981208,000000,26.2612,26.685,26.1094,26.149,2467467,0
+IP.US,D,19981209,000000,26.1838,26.5312,25.7997,25.9554,1681955,0
+IP.US,D,19981210,000000,25.8433,25.9178,25.0403,25.2715,1716634,0
+IP.US,D,19981211,000000,25.2328,25.5791,24.5459,24.8477,1766631,0
+IP.US,D,19981214,000000,24.9638,25.7717,24.9638,25.3836,2135954,0
+IP.US,D,19981215,000000,25.2328,25.9178,25.0799,25.7717,2596980,0
+IP.US,D,19981216,000000,25.6575,25.6904,24.8864,25.4243,2092831,0
+IP.US,D,19981217,000000,25.0799,25.3836,24.8477,25.3469,2598700,0
+IP.US,D,19981218,000000,25.6139,25.6139,25.1167,25.5008,2674467,0
+IP.US,D,19981221,000000,25.7997,26.685,25.7311,26.2254,2449503,0
+IP.US,D,19981222,000000,26.2612,26.3763,25.9554,26.1094,1544313,0
+IP.US,D,19981223,000000,26.5312,26.5312,26.149,26.2612,1399025,0
+IP.US,D,19981224,000000,26.4189,26.5312,26.2612,26.4934,623820,0
+IP.US,D,19981228,000000,26.8321,26.8321,26.2612,26.685,1595717,0
+IP.US,D,19981229,000000,26.685,27.3313,26.4189,27.2161,1986909,0
+IP.US,D,19981230,000000,27.1019,27.1019,26.7246,26.7246,1032511,0
+IP.US,D,19981231,000000,26.9858,27.7938,26.7991,27.3719,2247183,0
+IP.US,D,19990104,000000,27.1019,27.5626,25.3092,25.7311,6393638,0
+IP.US,D,19990105,000000,25.6139,26.7991,25.5008,26.149,4778084,0
+IP.US,D,19990106,000000,26.4934,26.5718,26.1838,26.4529,3132847,0
+IP.US,D,19990107,000000,26.0348,26.685,25.9554,25.9941,3190493,0
+IP.US,D,19990108,000000,26.2254,28.0937,26.149,27.7938,8113865,0
+IP.US,D,19990111,000000,27.8315,28.6722,27.6012,28.0937,5797472,0
+IP.US,D,19990112,000000,28.0937,28.6722,27.6399,28.4003,6122424,0
+IP.US,D,19990113,000000,27.4842,27.5626,26.4934,27.2548,4231442,0
+IP.US,D,19990114,000000,27.1794,27.5626,26.8321,26.9461,2670564,0
+IP.US,D,19990115,000000,27.1407,27.4842,27.0245,27.4086,2299684,0
+IP.US,D,19990119,000000,27.3313,27.4463,25.6575,26.4934,2781021,0
+IP.US,D,19990120,000000,26.2612,26.2612,25.0403,25.0403,3892115,0
+IP.US,D,19990121,000000,25.0403,25.9178,24.4289,25.8433,4811832,0
+IP.US,D,19990122,000000,25.8433,25.8433,24.7297,25.0403,2423878,0
+IP.US,D,19990125,000000,25.2715,26.1094,25.0403,25.6904,2402009,0
+IP.US,D,19990126,000000,25.9178,26.3426,25.5791,26.2612,2211565,0
+IP.US,D,19990127,000000,26.2612,26.5718,24.8864,24.9638,2032527,0
+IP.US,D,19990128,000000,24.7724,25.0403,24.4723,24.4723,2408883,0
+IP.US,D,19990129,000000,24.5865,24.9251,24.1241,24.1647,2616040,0
+IP.US,D,19990201,000000,25.0403,25.0403,24.3959,24.4289,2771799,0
+IP.US,D,19990202,000000,24.6233,25.3092,24.6233,25.1554,4282372,0
+IP.US,D,19990203,000000,25.0403,25.5404,24.9997,25.3836,3344219,0
+IP.US,D,19990204,000000,25.5404,27.6399,25.5008,26.9858,5521418,0
+IP.US,D,19990205,000000,26.9461,27.7153,26.7246,27.2936,3440150,0
+IP.US,D,19990208,000000,27.3719,27.4463,26.1094,26.3763,2838819,0
+IP.US,D,19990209,000000,26.2254,26.4189,25.7717,25.9178,2031123,0
+IP.US,D,19990210,000000,26.2612,26.2612,25.5404,25.7717,2289992,0
+IP.US,D,19990211,000000,25.6904,25.6904,24.7045,25.2715,2819452,0
+IP.US,D,19990212,000000,25.9554,26.0687,25.5791,26.0687,2329984,0
+IP.US,D,19990216,000000,25.9554,26.6463,25.5008,25.6139,2411379,0
+IP.US,D,19990217,000000,25.7717,25.9245,24.7724,24.8864,2329680,0
+IP.US,D,19990218,000000,25.1167,25.8065,25.0403,25.6139,2348735,0
+IP.US,D,19990219,000000,25.7717,26.001,25.6139,25.8501,2384508,0
+IP.US,D,19990222,000000,26.0426,26.655,25.8501,26.5379,1755848,0
+IP.US,D,19990223,000000,26.4247,26.6898,26.3483,26.384,1764752,0
+IP.US,D,19990224,000000,26.5379,27.1145,26.3096,26.3096,2493871,0
+IP.US,D,19990225,000000,26.384,26.5379,25.6575,25.9594,1973473,0
+IP.US,D,19990226,000000,26.3483,27.3439,25.7311,25.8065,3788533,0
+IP.US,D,19990301,000000,26.001,26.1916,24.9638,25.1554,4476248,0
+IP.US,D,19990302,000000,25.3836,25.3836,24.7724,24.8081,3487638,0
+IP.US,D,19990303,000000,24.9638,25.1951,24.7297,24.7724,2219534,0
+IP.US,D,19990304,000000,24.9251,25.1554,24.5797,24.6175,2051901,0
+IP.US,D,19990305,000000,24.9251,25.0403,24.4636,24.8081,2661345,0
+IP.US,D,19990308,000000,24.9638,25.3469,24.5797,25.2328,2459812,0
+IP.US,D,19990309,000000,25.463,25.6904,24.9997,25.0799,2663533,0
+IP.US,D,19990310,000000,25.3836,25.7311,24.9638,25.6139,2246714,0
+IP.US,D,19990311,000000,25.6575,25.7717,25.1167,25.3836,2047838,0
+IP.US,D,19990312,000000,25.463,26.0745,25.2328,25.7311,2590731,0
+IP.US,D,19990315,000000,25.9245,26.9608,25.883,26.6143,3159405,0
+IP.US,D,19990316,000000,26.9239,27.0003,26.4596,26.8078,2266715,0
+IP.US,D,19990317,000000,26.8445,27.6138,26.3483,27.305,2641822,0
+IP.US,D,19990318,000000,27.1145,28.4951,27.1145,27.9959,3245484,0
+IP.US,D,19990319,000000,28.6132,29.034,28.111,28.3017,4408763,0
+IP.US,D,19990322,000000,28.111,28.8435,27.9602,28.5725,2148916,0
+IP.US,D,19990323,000000,28.111,28.3017,27.8052,27.8052,1636017,0
+IP.US,D,19990324,000000,27.6505,27.8837,27.3439,27.4193,1619305,0
+IP.US,D,19990325,000000,27.8052,28.1497,27.5354,27.844,1976130,0
+IP.US,D,19990326,000000,27.7675,27.7675,27.1145,27.19,1666328,0
+IP.US,D,19990329,000000,27.1523,27.9602,27.1523,27.1523,2355921,0
+IP.US,D,19990330,000000,27.0342,27.0342,25.9594,26.001,3702456,0
+IP.US,D,19990331,000000,26.118,26.6898,25.7311,25.9245,3606062,0
+IP.US,D,19990401,000000,26.3096,26.9239,26.2323,26.7324,3049101,0
+IP.US,D,19990405,000000,26.8078,27.3439,26.655,26.7324,2739458,0
+IP.US,D,19990406,000000,26.6898,27.0342,26.5379,26.8078,2311241,0
+IP.US,D,19990407,000000,27.0003,27.1523,26.655,27.0768,2809761,0
+IP.US,D,19990408,000000,27.0768,27.2094,26.4596,27.0003,2459969,0
+IP.US,D,19990409,000000,26.655,27.3835,26.6143,27.1523,3871332,0
+IP.US,D,19990412,000000,27.19,28.7264,27.19,28.4951,6385824,0
+IP.US,D,19990413,000000,29.1888,30.4156,28.9982,29.8786,9506952,0
+IP.US,D,19990414,000000,30.1108,33.0287,30.0702,32.1048,12314844,0
+IP.US,D,19990415,000000,33.1816,34.4103,32.3747,34.0262,16864211,0
+IP.US,D,19990416,000000,33.8734,34.3339,33.6411,33.7969,7991233,0
+IP.US,D,19990419,000000,33.8734,36.5571,33.7969,35.4881,10610081,0
+IP.US,D,19990420,000000,33.9865,33.9865,32.8769,33.0287,5720763,0
+IP.US,D,19990421,000000,32.8769,33.3354,32.608,32.8343,4203164,0
+IP.US,D,19990422,000000,32.8769,33.1429,32.1048,32.7578,5959012,0
+IP.US,D,19990423,000000,32.7994,33.8734,32.7578,33.8734,5937923,0
+IP.US,D,19990426,000000,33.7204,34.6425,33.6411,34.2962,4151450,0
+IP.US,D,19990427,000000,34.3745,34.6801,34.1036,34.2565,5102881,0
+IP.US,D,19990428,000000,34.1036,35.4088,34.0679,35.2559,4823858,0
+IP.US,D,19990429,000000,35.2946,35.2946,32.7578,34.5641,4520618,0
+IP.US,D,19990430,000000,34.5641,34.6425,32.1832,32.7578,5663426,0
+IP.US,D,19990503,000000,32.724,34.6801,32.5285,34.0262,4559519,0
+IP.US,D,19990504,000000,34.1036,35.4088,33.6827,34.2962,5541884,0
+IP.US,D,19990505,000000,33.9865,34.9859,33.9865,34.7189,3504508,0
+IP.US,D,19990506,000000,34.1036,35.9011,33.8734,35.5645,3454049,0
+IP.US,D,19990507,000000,35.2559,35.7551,34.6425,35.103,4464222,0
+IP.US,D,19990510,000000,34.7189,35.6768,34.2196,34.4867,4086456,0
+IP.US,D,19990511,000000,34.4867,34.6801,33.0665,33.1042,3944922,0
+IP.US,D,19990512,000000,32.9523,33.4912,31.9529,33.3354,2917719,0
+IP.US,D,19990513,000000,33.1816,33.4099,32.5653,32.7994,2384664,0
+IP.US,D,19990514,000000,32.724,33.6411,32.2992,32.6427,3476861,0
+IP.US,D,19990517,000000,32.5653,33.4912,32.5653,32.5653,2826321,0
+IP.US,D,19990518,000000,32.4163,32.724,31.5669,32.3379,3086597,0
+IP.US,D,19990519,000000,32.5653,33.765,32.4937,33.3354,4119270,0
+IP.US,D,19990520,000000,33.765,34.2265,33.3751,33.8424,2424507,0
+IP.US,D,19990521,000000,33.9169,34.3793,33.4912,33.9586,3677767,0
+IP.US,D,19990524,000000,34.6464,34.7615,33.9953,34.3009,3396864,0
+IP.US,D,19990525,000000,34.3416,35.0392,33.6508,33.9169,3329379,0
+IP.US,D,19990526,000000,33.8037,34.2642,33.3354,33.4515,2574644,0
+IP.US,D,19990527,000000,33.6508,33.9169,32.2605,32.5285,2608693,0
+IP.US,D,19990528,000000,32.2605,32.4502,30.5587,30.8655,3802285,0
+IP.US,D,19990601,000000,31.2147,32.5653,31.0241,32.5653,5803726,0
+IP.US,D,19990602,000000,32.5653,33.3354,32.1386,33.2212,3136440,0
+IP.US,D,19990603,000000,33.2212,33.4515,31.7149,32.3747,2496371,0
+IP.US,D,19990604,000000,32.2605,32.2605,31.1383,31.1383,3273920,0
+IP.US,D,19990607,000000,31.4846,31.831,30.8258,30.8655,4468123,0
+IP.US,D,19990608,000000,30.8655,31.68,30.7503,31.0638,3578406,0
+IP.US,D,19990609,000000,32.101,32.5285,31.7566,32.1386,3074252,0
+IP.US,D,19990610,000000,32.2992,33.5667,32.1386,33.1816,3333438,0
+IP.US,D,19990611,000000,33.1816,33.7263,32.101,32.2605,2784767,0
+IP.US,D,19990614,000000,33.3354,33.9586,32.9117,33.6054,2257025,0
+IP.US,D,19990615,000000,33.8424,34.7258,33.6508,34.4945,2987079,0
+IP.US,D,19990616,000000,34.4945,34.4945,33.7263,34.2642,2988018,0
+IP.US,D,19990617,000000,34.2642,34.3793,32.608,32.9117,3198299,0
+IP.US,D,19990618,000000,33.6508,34.1888,33.0287,34.0736,2823199,0
+IP.US,D,19990621,000000,34.0736,34.0736,33.258,33.6508,1455891,0
+IP.US,D,19990622,000000,33.3354,33.4515,32.101,32.4937,2344204,0
+IP.US,D,19990623,000000,33.3354,33.8811,32.99,32.99,2491524,0
+IP.US,D,19990624,000000,32.99,33.0665,31.8706,32.724,2764923,0
+IP.US,D,19990625,000000,32.8769,32.9523,31.9839,32.2605,1342782,0
+IP.US,D,19990628,000000,32.101,32.4163,31.563,31.6403,2131268,0
+IP.US,D,19990629,000000,31.7149,32.5653,31.4081,32.5653,2697745,0
+IP.US,D,19990630,000000,31.4846,32.8343,31.0241,31.0241,4110051,0
+IP.US,D,19990701,000000,31.1025,31.68,30.5587,30.7107,4637166,0
+IP.US,D,19990702,000000,31.3338,31.9839,31.0241,31.4846,3202990,0
+IP.US,D,19990706,000000,31.9461,32.3379,31.2582,31.2582,2469343,0
+IP.US,D,19990707,000000,31.7933,32.2605,31.563,31.9839,2571987,0
+IP.US,D,19990708,000000,32.2171,32.4502,32.0245,32.0622,2842098,0
+IP.US,D,19990709,000000,32.101,32.4163,31.8706,31.9461,3943351,0
+IP.US,D,19990712,000000,32.5653,33.5667,32.2171,33.0287,3263452,0
+IP.US,D,19990713,000000,33.1816,33.5667,31.831,32.724,3951951,0
+IP.US,D,19990714,000000,32.7578,33.765,32.7578,33.3751,2369822,0
+IP.US,D,19990715,000000,33.5289,33.8811,31.68,31.9461,2976771,0
+IP.US,D,19990716,000000,32.0622,33.1816,31.9839,32.99,2213906,0
+IP.US,D,19990719,000000,32.1754,32.8343,32.1754,32.6427,1201859,0
+IP.US,D,19990720,000000,32.6834,33.9586,32.5653,33.3751,3135035,0
+IP.US,D,19990721,000000,33.4099,34.2265,33.3751,33.5667,3181586,0
+IP.US,D,19990722,000000,33.4099,34.2642,33.3354,33.8037,1773811,0
+IP.US,D,19990723,000000,33.8811,33.9169,33.3354,33.7263,2107831,0
+IP.US,D,19990726,000000,33.4912,33.9169,33.2212,33.3354,1390431,0
+IP.US,D,19990727,000000,33.1816,33.3751,32.7578,33.1042,2041125,0
+IP.US,D,19990728,000000,32.101,33.3354,32.101,32.8769,1463854,0
+IP.US,D,19990729,000000,32.7994,33.258,32.2992,32.2992,2209060,0
+IP.US,D,19990730,000000,32.0245,32.3379,31.4846,31.4846,3117688,0
+IP.US,D,19990802,000000,31.1025,32.2171,30.9099,31.7149,2671656,0
+IP.US,D,19990803,000000,31.4081,32.3747,31.4081,32.101,1750539,0
+IP.US,D,19990804,000000,33.1816,34.6086,32.9117,33.9169,4616855,0
+IP.US,D,19990805,000000,33.8811,34.2642,32.9523,34.1103,2547300,0
+IP.US,D,19990806,000000,33.9586,34.0736,33.0287,33.0665,2894123,0
+IP.US,D,19990809,000000,33.0287,33.1816,31.0241,31.0241,4609044,0
+IP.US,D,19990810,000000,31.1025,31.8706,31.1025,31.1818,4656069,0
+IP.US,D,19990811,000000,31.4846,32.608,31.2147,31.8813,1774440,0
+IP.US,D,19990812,000000,32.724,33.9586,32.6427,33.1816,2718367,0
+IP.US,D,19990813,000000,33.1816,33.9169,33.1816,33.3354,1380744,0
+IP.US,D,19990816,000000,33.2986,33.2986,32.6427,32.8769,1291068,0
+IP.US,D,19990817,000000,33.2212,34.149,32.9117,33.5667,2053308,0
+IP.US,D,19990818,000000,33.6111,33.8037,32.485,32.7163,1695233,0
+IP.US,D,19990819,000000,32.3312,33.6508,32.2935,33.4912,2008002,0
+IP.US,D,19990820,000000,33.3354,33.8424,33.0665,33.7263,1496198,0
+IP.US,D,19990823,000000,34.0329,34.3474,33.4099,33.765,1897389,0
+IP.US,D,19990824,000000,33.4912,33.6111,32.4085,32.8284,2281402,0
+IP.US,D,19990825,000000,32.869,32.869,31.3182,31.6336,3726822,0
+IP.US,D,19990826,000000,31.7874,32.4434,31.5543,31.9413,3524984,0
+IP.US,D,19990827,000000,32.0177,32.4085,31.3579,31.6723,2076121,0
+IP.US,D,19990830,000000,31.7874,31.979,30.583,30.9342,2163449,0
+IP.US,D,19990831,000000,30.0779,30.4697,29.1491,29.1888,7688612,0
+IP.US,D,19990901,000000,29.9231,30.8113,29.6561,30.1611,5175997,0
+IP.US,D,19990902,000000,30.1611,31.2031,30.1157,30.7367,3416245,0
+IP.US,D,19990903,000000,31.0106,31.5949,30.9342,31.3182,1564939,0
+IP.US,D,19990907,000000,30.7367,31.9016,30.7367,31.5097,1926299,0
+IP.US,D,19990908,000000,31.9016,31.9016,31.2031,31.2427,2802574,0
+IP.US,D,19990909,000000,31.7101,32.1309,31.2031,31.6723,3098476,0
+IP.US,D,19990910,000000,31.7874,32.3679,31.6723,31.8242,2831792,0
+IP.US,D,19990913,000000,31.979,33.765,31.9413,33.3751,5009766,0
+IP.US,D,19990914,000000,33.2212,33.9586,32.0177,32.0177,3865711,0
+IP.US,D,19990915,000000,32.1706,32.4434,31.6723,31.7488,2134237,0
+IP.US,D,19990916,000000,31.6723,32.0545,30.6603,31.1267,2634010,0
+IP.US,D,19990917,000000,32.1706,32.1706,31.2031,31.6336,2753365,0
+IP.US,D,19990920,000000,31.3182,31.8668,31.0106,31.3182,1059853,0
+IP.US,D,19990921,000000,31.1673,31.6336,30.8113,31.1267,1965505,0
+IP.US,D,19990922,000000,30.7745,30.9342,30.583,30.8113,2424507,0
+IP.US,D,19990923,000000,29.8466,30.7745,29.4616,29.7723,4170980,0
+IP.US,D,19990924,000000,29.6929,30.1998,29.6929,30.0015,2847885,0
+IP.US,D,19990927,000000,30.0383,31.5543,29.8854,30.6603,2272494,0
+IP.US,D,19990928,000000,30.0779,30.5046,29.5023,30.0779,2415129,0
+IP.US,D,19990929,000000,29.7723,30.583,29.2643,29.4616,3196272,0
+IP.US,D,19990930,000000,29.2265,30.6603,29.1104,29.808,5395028,0
+IP.US,D,19991001,000000,29.8466,30.6962,28.9982,29.1888,4092705,0
+IP.US,D,19991004,000000,29.2265,29.303,28.4903,28.6432,2846321,0
+IP.US,D,19991005,000000,28.3743,28.9199,27.0207,27.5238,5208647,0
+IP.US,D,19991006,000000,28.3743,28.6064,27.7938,28.1062,4638100,0
+IP.US,D,19991007,000000,28.53,28.9547,28.2194,28.6828,2569953,0
+IP.US,D,19991008,000000,29.034,30.1611,28.9547,29.5023,2886314,0
+IP.US,D,19991011,000000,29.8854,30.3933,29.6173,30.0779,1797876,0
+IP.US,D,19991012,000000,30.8596,31.1673,30.0015,30.1998,4062558,0
+IP.US,D,19991013,000000,30.5453,31.8668,30.5046,30.6226,3255950,0
+IP.US,D,19991014,000000,31.5949,31.7874,30.6962,31.0919,2762110,0
+IP.US,D,19991015,000000,31.0919,31.0919,29.3804,29.3804,2487783,0
+IP.US,D,19991018,000000,29.4191,30.1998,29.4191,30.0779,1844743,0
+IP.US,D,19991019,000000,30.6226,30.8113,28.9982,29.2265,2680249,0
+IP.US,D,19991020,000000,29.8466,31.0106,29.303,30.8974,2273277,0
+IP.US,D,19991021,000000,30.583,31.1267,30.315,30.4282,1958790,0
+IP.US,D,19991022,000000,30.8113,30.9342,29.8466,30.2375,1889890,0
+IP.US,D,19991025,000000,30.0779,30.7745,29.6561,30.3933,1226078,0
+IP.US,D,19991026,000000,30.6962,30.8596,29.8466,29.9231,2256092,0
+IP.US,D,19991027,000000,30.5046,30.8596,29.9231,30.2762,1870838,0
+IP.US,D,19991028,000000,30.6962,30.8113,29.3417,30.0383,3424677,0
+IP.US,D,19991029,000000,31.0106,32.7917,30.7745,32.637,6922940,0
+IP.US,D,19991101,000000,32.5585,33.1429,31.6723,31.6723,3375933,0
+IP.US,D,19991102,000000,31.7874,33.1429,31.7874,32.9523,2537300,0
+IP.US,D,19991103,000000,33.1042,33.1429,32.2103,33.1042,2310303,0
+IP.US,D,19991104,000000,33.4515,33.7263,32.7917,32.99,3175338,0
+IP.US,D,19991105,000000,33.4912,33.9586,33.3354,33.8811,3287045,0
+IP.US,D,19991108,000000,33.8037,33.8424,32.0177,32.7163,2759300,0
+IP.US,D,19991109,000000,32.869,33.8037,32.5218,33.5289,2349206,0
+IP.US,D,19991110,000000,33.6876,33.7263,33.0287,33.4515,2618542,0
+IP.US,D,19991111,000000,33.765,33.9169,32.637,33.765,2984271,0
+IP.US,D,19991112,000000,34.1103,34.1103,32.5585,33.5289,2677123,0
+IP.US,D,19991115,000000,33.3751,34.7325,32.99,34.5399,3531226,0
+IP.US,D,19991117,000000,34.2642,34.3841,33.7591,34.2265,2082212,0
+IP.US,D,19991118,000000,33.3286,34.2265,33.3286,34.149,1847868,0
+IP.US,D,19991119,000000,34.149,34.1888,32.7085,32.7879,2949430,0
+IP.US,D,19991122,000000,32.8623,33.2532,32.5178,32.6698,4055370,0
+IP.US,D,19991123,000000,32.6311,32.6311,31.4634,31.6984,2396074,0
+IP.US,D,19991124,000000,31.6984,31.6984,31.0773,31.5457,1968631,0
+IP.US,D,19991126,000000,31.8126,31.9713,31.5814,31.8126,1593060,0
+IP.US,D,19991129,000000,31.7749,32.1638,31.504,31.7749,3931014,0
+IP.US,D,19991130,000000,32.0893,33.2919,32.0467,32.5827,3361405,0
+IP.US,D,19991201,000000,32.3554,32.6311,31.504,31.8126,2472465,0
+IP.US,D,19991202,000000,31.6984,33.022,31.5457,32.7463,2048463,0
+IP.US,D,19991203,000000,33.2532,33.2919,32.7879,33.0809,1862865,0
+IP.US,D,19991206,000000,32.9455,33.9953,32.7085,33.6411,1983475,0
+IP.US,D,19991207,000000,33.6411,33.8424,32.4385,32.6311,1805219,0
+IP.US,D,19991208,000000,33.3286,34.0736,32.9455,33.0607,3195960,0
+IP.US,D,19991209,000000,32.904,34.1888,32.8226,33.5667,2373579,0
+IP.US,D,19991210,000000,33.9586,34.3841,33.3751,33.9586,3103629,0
+IP.US,D,19991213,000000,33.7591,34.1888,32.9823,33.5667,2283747,0
+IP.US,D,19991214,000000,32.6311,34.5399,32.5538,33.8424,4545464,0
+IP.US,D,19991215,000000,33.6411,35.4349,33.6411,34.7817,7789539,0
+IP.US,D,19991216,000000,34.8901,34.9307,32.6311,32.7085,4739966,0
+IP.US,D,19991217,000000,33.9586,34.3841,33.3286,33.3286,6613293,0
+IP.US,D,19991220,000000,33.4912,33.7969,32.5963,33.0809,4066932,0
+IP.US,D,19991221,000000,32.6311,33.6827,32.6311,33.2145,3815405,0
+IP.US,D,19991222,000000,33.022,33.7204,32.9823,33.3751,3888052,0
+IP.US,D,19991223,000000,33.4515,35.3594,33.0984,34.775,3317504,0
+IP.US,D,19991227,000000,34.7325,35.0837,33.7969,33.7969,2736802,0
+IP.US,D,19991228,000000,33.9586,35.3594,33.7969,34.4645,2156882,0
+IP.US,D,19991229,000000,34.6521,35.9418,34.149,35.161,3154250,0
+IP.US,D,19991230,000000,35.3594,35.3594,33.9586,33.9586,2620722,0
+IP.US,D,19991231,000000,33.4099,35.4736,33.3286,35.161,1805056,0
+IP.US,D,20000103,000000,35.5228,35.6845,34.5641,34.5641,2931305,0
+IP.US,D,20000104,000000,34.2845,35.0063,33.3228,33.7263,2973646,0
+IP.US,D,20000105,000000,33.6827,35.1669,33.4051,34.8843,3954757,0
+IP.US,D,20000106,000000,34.687,35.8044,34.3677,35.6022,8557712,0
+IP.US,D,20000107,000000,36.1246,37.3698,35.8818,36.5223,9459926,0
+IP.US,D,20000110,000000,37.0863,37.0863,36.0444,36.4468,4404386,0
+IP.US,D,20000111,000000,36.4468,36.5223,34.687,34.7615,3334062,0
+IP.US,D,20000112,000000,34.7615,35.3642,34.1685,34.2052,4294089,0
+IP.US,D,20000113,000000,34.0465,34.8843,33.765,34.2052,2988335,0
+IP.US,D,20000114,000000,34.2845,35.1669,34.2845,34.809,3401711,0
+IP.US,D,20000118,000000,34.2845,34.4035,32.4434,32.5218,4900255,0
+IP.US,D,20000119,000000,32.841,33.5289,32.1638,32.724,5039766,0
+IP.US,D,20000120,000000,32.8894,33.2455,31.3657,31.563,4316898,0
+IP.US,D,20000121,000000,31.7623,32.0429,30.8461,31.2427,4908375,0
+IP.US,D,20000124,000000,31.4411,31.563,29.4461,30.2057,5062420,0
+IP.US,D,20000125,000000,30.4417,30.6478,28.8019,29.7645,4988055,0
+IP.US,D,20000126,000000,29.7645,30.8461,29.6039,30.0441,5054609,0
+IP.US,D,20000127,000000,30.0858,30.8016,29.125,29.8012,2775862,0
+IP.US,D,20000128,000000,30.1215,30.5656,29.6416,29.8429,2457470,0
+IP.US,D,20000131,000000,29.125,29.8012,28.8802,29.6871,3455301,0
+IP.US,D,20000201,000000,29.1608,30.5259,29.1608,29.9618,2659315,0
+IP.US,D,20000202,000000,29.8012,29.9231,28.7264,29.7259,3256269,0
+IP.US,D,20000203,000000,29.9231,30.0082,28.2407,28.8019,3996631,0
+IP.US,D,20000204,000000,28.9634,29.2004,28.203,28.4477,3306570,0
+IP.US,D,20000207,000000,28.8019,28.8019,27.4463,27.7675,2494340,0
+IP.US,D,20000208,000000,28.2851,28.6828,27.7675,28.0434,3344689,0
+IP.US,D,20000209,000000,28.0434,28.5619,26.8445,26.8824,3617778,0
+IP.US,D,20000210,000000,26.8078,27.2423,25.883,27.2423,6306469,0
+IP.US,D,20000211,000000,27.4029,27.844,25.8501,26.6009,6948716,0
+IP.US,D,20000214,000000,26.6395,27.042,25.883,26.4412,4183795,0
+IP.US,D,20000215,000000,26.3212,27.6863,25.883,27.1261,6726402,0
+IP.US,D,20000216,000000,27.7211,27.7675,26.7246,27.042,2799922,0
+IP.US,D,20000217,000000,27.7211,27.8052,26.3647,26.6395,4184101,0
+IP.US,D,20000218,000000,26.6395,26.6395,24.7645,25.405,4981025,0
+IP.US,D,20000222,000000,25.5249,26.2816,25.0858,26.001,3809469,0
+IP.US,D,20000223,000000,25.6429,25.9594,25.1226,25.2057,2212192,0
+IP.US,D,20000224,000000,24.6078,24.7645,23.203,23.6848,5551566,0
+IP.US,D,20000225,000000,23.203,23.5591,22.4426,22.5607,5179111,0
+IP.US,D,20000228,000000,23.1672,23.7574,22.4426,22.4812,5554381,0
+IP.US,D,20000229,000000,22.5607,23.6848,21.7237,23.0812,7564413,0
+IP.US,D,20000301,000000,23.3626,23.3994,22.0827,22.3672,6514874,0
+IP.US,D,20000302,000000,22.6022,22.6835,21.6047,22.0063,4126297,0
+IP.US,D,20000303,000000,22.5607,23.7235,22.5248,22.7618,6755773,0
+IP.US,D,20000306,000000,22.966,23.1672,21.6396,21.8843,5237551,0
+IP.US,D,20000307,000000,21.4412,21.6889,20.6044,20.9236,6999492,0
+IP.US,D,20000308,000000,20.9236,22.6835,20.6827,22.5607,7219617,0
+IP.US,D,20000309,000000,21.923,22.3672,20.9236,21.7634,6950123,0
+IP.US,D,20000310,000000,22.966,23.4401,22.0063,22.6468,6902315,0
+IP.US,D,20000313,000000,22.0827,23.1208,22.0827,22.5607,5252550,0
+IP.US,D,20000314,000000,22.7618,22.9215,21.4412,21.4412,5420024,0
+IP.US,D,20000315,000000,21.7992,23.203,21.3203,22.966,7484737,0
+IP.US,D,20000316,000000,23.203,25.5249,22.5607,25.1622,8788769,0
+IP.US,D,20000317,000000,24.9251,24.9251,23.8425,23.8425,6203355,0
+IP.US,D,20000320,000000,24.2005,24.7645,23.4826,23.8057,5279417,0
+IP.US,D,20000321,000000,23.6848,24.7191,23.6075,24.4868,3451393,0
+IP.US,D,20000322,000000,24.2459,24.4423,22.847,23.3249,7139312,0
+IP.US,D,20000323,000000,23.8057,25.1226,23.6848,24.5198,6947467,0
+IP.US,D,20000324,000000,24.6078,25.1226,24.2459,24.7191,3992566,0
+IP.US,D,20000327,000000,24.7191,25.9594,23.9654,24.0409,4206602,0
+IP.US,D,20000328,000000,24.4868,24.9638,23.3249,23.6075,4154890,0
+IP.US,D,20000329,000000,23.7574,24.0824,23.2862,23.7235,3643708,0
+IP.US,D,20000330,000000,24.3601,25.405,24.0031,25.1622,5395660,0
+IP.US,D,20000331,000000,25.6769,27.4029,25.405,26.8078,6689222,0
+IP.US,D,20000403,000000,27.3235,27.8837,26.5225,26.8445,4590455,0
+IP.US,D,20000404,000000,27.1648,27.2819,24.4868,26.0455,5264108,0
+IP.US,D,20000405,000000,25.883,26.6009,24.9997,25.2057,3700107,0
+IP.US,D,20000406,000000,26.0823,26.0823,25.1226,25.2821,2776486,0
+IP.US,D,20000407,000000,25.4418,25.7659,24.7191,24.841,2930368,0
+IP.US,D,20000410,000000,25.7659,27.0836,25.3237,26.7246,4733248,0
+IP.US,D,20000411,000000,27.2423,27.844,26.9608,27.042,6995900,0
+IP.US,D,20000412,000000,27.6863,28.8019,27.0081,27.3235,8531466,0
+IP.US,D,20000413,000000,27.9689,28.0007,26.0823,26.7614,6422701,0
+IP.US,D,20000414,000000,25.9245,26.208,24.7645,25.1622,5530168,0
+IP.US,D,20000417,000000,25.5249,25.7997,24.1241,25.0858,5030079,0
+IP.US,D,20000418,000000,25.3615,25.7997,23.8822,25.6005,3826499,0
+IP.US,D,20000419,000000,24.4423,25.2821,24.4027,24.9251,3033790,0
+IP.US,D,20000420,000000,24.6408,25.0403,24.1241,24.5198,3688395,0
+IP.US,D,20000424,000000,24.6842,25.1226,24.4027,25.0858,2921467,0
+IP.US,D,20000425,000000,23.203,24.0824,23.0443,23.3249,9186684,0
+IP.US,D,20000426,000000,23.4401,24.0824,23.2427,23.3994,6543462,0
+IP.US,D,20000427,000000,23.3994,23.7235,23.3249,23.4401,3305010,0
+IP.US,D,20000428,000000,23.4401,23.5591,22.847,23.0443,4414379,0
+IP.US,D,20000501,000000,23.2427,23.4826,23.0812,23.203,3527163,0
+IP.US,D,20000502,000000,23.2862,24.2459,23.2427,24.0824,3283291,0
+IP.US,D,20000503,000000,24.0824,24.0824,23.3626,23.6848,1989877,0
+IP.US,D,20000504,000000,23.9257,23.9257,23.0047,23.203,2124232,0
+IP.US,D,20000505,000000,23.1208,24.0824,23.1208,23.9257,2180789,0
+IP.US,D,20000508,000000,23.8822,24.0824,23.3626,23.9654,1853181,0
+IP.US,D,20000509,000000,24.1241,24.1241,23.3249,23.3249,2702431,0
+IP.US,D,20000510,000000,23.2427,23.2862,22.1195,23.0812,6214443,0
+IP.US,D,20000511,000000,22.7986,23.1208,22.6468,23.0812,3605752,0
+IP.US,D,20000512,000000,23.0812,23.2862,22.7231,23.0812,3550755,0
+IP.US,D,20000515,000000,23.7235,25.7262,23.5242,25.2057,8921724,0
+IP.US,D,20000516,000000,25.3237,25.6429,24.2459,24.5198,5532512,0
+IP.US,D,20000517,000000,24.2005,24.8864,24.1647,24.6408,3746821,0
+IP.US,D,20000518,000000,24.6408,24.9251,24.1241,24.6078,6934967,0
+IP.US,D,20000519,000000,24.6408,24.8052,24.5198,24.7645,3838996,0
+IP.US,D,20000522,000000,24.6408,24.9251,23.9654,24.0824,4095519,0
+IP.US,D,20000523,000000,24.0409,24.0409,22.9215,23.2427,8691597,0
+IP.US,D,20000524,000000,22.7618,22.966,22.4029,22.4426,8286341,0
+IP.US,D,20000525,000000,22.7231,22.7231,21.3203,21.5641,5557036,0
+IP.US,D,20000526,000000,20.8017,21.4819,20.8017,21.2438,4978838,0
+IP.US,D,20000530,000000,21.4412,22.2839,21.2825,22.2839,3708700,0
+IP.US,D,20000531,000000,22.0063,22.4812,21.7992,21.9627,3829776,0
+IP.US,D,20000601,000000,21.8843,21.923,21.1588,21.4412,4829637,0
+IP.US,D,20000602,000000,22.043,22.5607,21.8408,21.923,8490851,0
+IP.US,D,20000605,000000,22.0827,22.3672,22.0063,22.1195,3227987,0
+IP.US,D,20000606,000000,22.0827,22.4029,21.3678,21.4819,4539525,0
+IP.US,D,20000607,000000,21.5205,21.7237,20.9643,21.0833,4609044,0
+IP.US,D,20000608,000000,21.1249,21.7634,20.9236,21.3203,6546273,0
+IP.US,D,20000609,000000,21.2013,21.2825,20.8801,21.0833,4412197,0
+IP.US,D,20000612,000000,21.1249,21.4412,20.8404,21.3203,6119922,0
+IP.US,D,20000613,000000,21.4045,21.4045,20.7263,20.764,4477188,0
+IP.US,D,20000614,000000,21.1588,21.7992,21.1249,21.5205,5459863,0
+IP.US,D,20000615,000000,21.3678,21.4045,20.5231,20.643,5935578,0
+IP.US,D,20000616,000000,20.9236,20.9236,20.199,20.8017,6445349,0
+IP.US,D,20000619,000000,20.9236,20.9643,19.9194,20.1661,5386589,0
+IP.US,D,20000620,000000,20.1661,20.1661,19.5972,20.0877,7023704,0
+IP.US,D,20000621,000000,19.843,20.3218,19.6804,19.8033,5210680,0
+IP.US,D,20000622,000000,19.843,20.0877,19.4841,19.9639,6924503,0
+IP.US,D,20000623,000000,19.8797,20.0394,19.5237,19.6456,4631380,0
+IP.US,D,20000626,000000,19.8797,20.0026,18.7216,18.8068,8448041,0
+IP.US,D,20000627,000000,18.9229,19.8033,18.8455,18.8455,10942536,0
+IP.US,D,20000628,000000,19.5972,19.6456,18.8803,19.0815,7008868,0
+IP.US,D,20000629,000000,18.7613,19.4483,18.6414,19.3244,6604390,0
+IP.US,D,20000630,000000,19.1667,19.1667,18.682,18.8068,6542677,0
+IP.US,D,20000703,000000,19.1242,19.6804,19.0061,19.5237,2114239,0
+IP.US,D,20000705,000000,19.7666,20.0877,19.3998,19.6456,4116612,0
+IP.US,D,20000706,000000,19.5624,19.5972,19.0815,19.3998,4445160,0
+IP.US,D,20000707,000000,19.5624,19.843,19.1242,19.843,5813719,0
+IP.US,D,20000710,000000,19.8797,20.6827,19.843,20.3218,6891699,0
+IP.US,D,20000711,000000,20.8801,22.2432,20.5231,21.7634,15488148,0
+IP.US,D,20000712,000000,22.2839,22.7986,22.0827,22.4812,12891009,0
+IP.US,D,20000713,000000,22.6468,23.1672,22.6022,22.8828,8133552,0
+IP.US,D,20000714,000000,23.0443,23.203,22.4812,22.6022,5340197,0
+IP.US,D,20000717,000000,22.8828,22.966,22.2839,22.7231,3452797,0
+IP.US,D,20000718,000000,22.6468,22.6835,22.1195,22.2839,3380782,0
+IP.US,D,20000719,000000,22.4426,22.5248,21.6889,21.8408,4432978,0
+IP.US,D,20000720,000000,21.8408,22.043,21.2825,21.4819,3509515,0
+IP.US,D,20000721,000000,21.4819,22.2027,21.2825,21.923,4183322,0
+IP.US,D,20000724,000000,21.923,22.1195,21.7237,21.923,1950820,0
+IP.US,D,20000725,000000,21.8408,21.923,21.4045,21.5641,2394673,0
+IP.US,D,20000726,000000,21.1249,21.3678,20.4815,20.5231,4872601,0
+IP.US,D,20000727,000000,20.7263,21.1249,20.6044,20.9643,2620259,0
+IP.US,D,20000728,000000,20.8801,21.0484,20.4051,20.8017,3454833,0
+IP.US,D,20000731,000000,20.9236,21.5641,20.764,21.2438,4119430,0
+IP.US,D,20000801,000000,21.6047,21.7237,21.3678,21.6889,2089707,0
+IP.US,D,20000802,000000,21.6889,21.7237,20.9643,21.3203,3710887,0
+IP.US,D,20000803,000000,21.0833,21.7992,21.0833,21.6047,2683844,0
+IP.US,D,20000804,000000,21.6047,21.6047,20.9236,21.1249,3064419,0
+IP.US,D,20000807,000000,21.0484,21.6047,21.0484,21.3203,2516367,0
+IP.US,D,20000808,000000,21.0833,22.4029,21.0833,22.4029,4330961,0
+IP.US,D,20000809,000000,22.5248,22.6835,22.043,22.1195,3153938,0
+IP.US,D,20000810,000000,22.162,22.3255,21.7237,21.7634,3063008,0
+IP.US,D,20000811,000000,22.0063,22.4426,21.8843,22.0827,2788987,0
+IP.US,D,20000814,000000,22.2432,22.2432,21.7634,21.7634,3714637,0
+IP.US,D,20000815,000000,22.0063,22.162,21.7634,21.7634,3694328,0
+IP.US,D,20000816,000000,22.043,22.1195,21.6889,21.8408,3601992,0
+IP.US,D,20000817,000000,22.0827,22.0827,21.0484,21.0484,5984160,0
+IP.US,D,20000818,000000,21.2825,21.7237,21.0484,21.5641,3759474,0
+IP.US,D,20000821,000000,21.7992,21.923,20.8017,20.8017,2591829,0
+IP.US,D,20000822,000000,21.1249,21.2438,20.4051,20.5231,4999302,0
+IP.US,D,20000823,000000,20.3615,20.4051,19.6804,19.722,5705295,0
+IP.US,D,20000824,000000,19.8033,20.8017,19.8033,20.3615,6120859,0
+IP.US,D,20000825,000000,20.4448,20.5231,19.843,20.0394,3850237,0
+IP.US,D,20000828,000000,20.0026,20.1226,19.7666,20.0026,3100500,0
+IP.US,D,20000829,000000,19.8033,20.199,19.722,19.9194,4442974,0
+IP.US,D,20000830,000000,20.0026,20.4815,19.8797,20.0026,4107398,0
+IP.US,D,20000831,000000,20.0026,20.5231,20.0026,20.2406,3745887,0
+IP.US,D,20000901,000000,20.643,20.643,20.0394,20.199,5403154,0
+IP.US,D,20000905,000000,20.5231,21.0019,20.3615,20.9236,3993036,0
+IP.US,D,20000906,000000,21.3678,21.6047,21.0833,21.2438,5903237,0
+IP.US,D,20000907,000000,21.2825,21.2825,20.3218,20.6827,4923534,0
+IP.US,D,20000908,000000,20.643,20.6827,20.0394,20.4051,5250358,0
+IP.US,D,20000911,000000,20.4051,20.4051,19.9194,19.9194,4227846,0
+IP.US,D,20000912,000000,20.0026,20.0026,19.5237,19.843,5708887,0
+IP.US,D,20000913,000000,19.7666,20.1661,19.722,20.0026,3183616,0
+IP.US,D,20000914,000000,20.2406,20.2406,19.4841,19.5237,3468108,0
+IP.US,D,20000915,000000,19.5972,19.5972,19.0409,19.1242,5942768,0
+IP.US,D,20000918,000000,19.1667,19.8033,18.7216,19.6456,5872931,0
+IP.US,D,20000919,000000,19.4841,19.6456,17.9989,18.2805,7006365,0
+IP.US,D,20000920,000000,18.2805,18.8068,17.7986,18.3647,7390220,0
+IP.US,D,20000921,000000,18.2805,18.563,18.2418,18.3202,3901490,0
+IP.US,D,20000922,000000,18.8068,19.0061,18.2418,18.5997,3210962,0
+IP.US,D,20000925,000000,18.7216,18.7216,17.9613,18.1645,4575296,0
+IP.US,D,20000926,000000,18.207,18.442,17.642,17.642,3747600,0
+IP.US,D,20000927,000000,17.8829,17.8829,17.1621,17.642,5790440,0
+IP.US,D,20000928,000000,17.5637,18.4024,17.5637,18.207,4107086,0
+IP.US,D,20000929,000000,18.0425,18.682,18.0425,18.2418,3311883,0
+IP.US,D,20001002,000000,18.4866,18.5252,17.4417,17.7986,5220053,0
+IP.US,D,20001003,000000,17.7986,18.9578,17.6004,18.8068,6182731,0
+IP.US,D,20001004,000000,18.8068,20.199,18.7613,20.0026,6989651,0
+IP.US,D,20001005,000000,19.6804,19.7666,18.7613,18.9578,3169867,0
+IP.US,D,20001006,000000,19.2799,19.722,18.563,18.9229,3097226,0
+IP.US,D,20001009,000000,18.9229,19.3651,18.4024,18.5997,2518239,0
+IP.US,D,20001010,000000,18.5997,19.0061,17.9226,18.0425,4013344,0
+IP.US,D,20001011,000000,18.207,19.0061,18.207,18.9229,5389718,0
+IP.US,D,20001012,000000,18.7216,18.8455,17.5259,17.8829,5000396,0
+IP.US,D,20001013,000000,17.7659,17.7659,16.9251,17.4417,3881488,0
+IP.US,D,20001016,000000,17.3227,18.1645,17.2463,17.5637,3806969,0
+IP.US,D,20001017,000000,17.5637,17.9613,16.718,17.0392,3022234,0
+IP.US,D,20001018,000000,17.2056,19.0815,16.7645,19.0409,14340190,0
+IP.US,D,20001019,000000,19.1242,19.722,19.0409,19.4841,7505048,0
+IP.US,D,20001020,000000,18.8068,19.2799,18.7613,19.2015,3554037,0
+IP.US,D,20001023,000000,19.1667,19.1667,18.563,18.8455,2131731,0
+IP.US,D,20001024,000000,18.9229,20.7263,18.8455,20.6827,8006380,0
+IP.US,D,20001025,000000,20.4815,20.5231,19.9639,20.3218,4925720,0
+IP.US,D,20001026,000000,20.2831,21.6047,20.199,21.4412,8484290,0
+IP.US,D,20001027,000000,21.1249,21.2013,20.4051,21.1249,4693873,0
+IP.US,D,20001030,000000,21.8408,23.4826,21.6889,22.8828,12427017,0
+IP.US,D,20001031,000000,23.3249,23.6442,22.1195,23.1672,9142943,0
+IP.US,D,20001101,000000,23.2862,23.8057,22.7231,22.9215,4966340,0
+IP.US,D,20001102,000000,22.7231,22.9215,21.7992,22.5248,3953042,0
+IP.US,D,20001103,000000,22.0827,23.5242,21.7992,23.5242,4428601,0
+IP.US,D,20001106,000000,23.5242,23.8425,22.7231,23.1672,5260673,0
+IP.US,D,20001107,000000,23.5242,23.6442,23.0812,23.4401,5672179,0
+IP.US,D,20001108,000000,23.6075,24.2459,23.203,23.4826,6070245,0
+IP.US,D,20001109,000000,23.0443,23.3249,22.0827,23.0812,7306480,0
+IP.US,D,20001110,000000,22.966,23.1208,22.6835,22.9215,2343268,0
+IP.US,D,20001113,000000,23.0443,23.4401,22.7618,23.0047,3023951,0
+IP.US,D,20001114,000000,22.4812,23.0443,22.1195,22.5607,4790266,0
+IP.US,D,20001115,000000,22.5607,23.5242,22.4426,22.8828,4413602,0
+IP.US,D,20001116,000000,22.2432,22.4426,21.3678,21.7992,4641851,0
+IP.US,D,20001117,000000,21.5205,22.1195,20.9643,21.2438,4228001,0
+IP.US,D,20001120,000000,20.6827,21.0833,20.4448,21.0833,3624963,0
+IP.US,D,20001121,000000,20.643,21.4045,20.4815,21.1249,2805705,0
+IP.US,D,20001122,000000,20.9643,21.3678,20.8801,21.1588,2803202,0
+IP.US,D,20001124,000000,21.1588,21.7634,21.1588,21.5641,1162181,0
+IP.US,D,20001127,000000,21.8843,22.0827,21.4819,21.5641,1897704,0
+IP.US,D,20001128,000000,21.5641,22.5607,21.5205,22.1195,4332989,0
+IP.US,D,20001129,000000,22.0063,22.6468,21.923,22.6468,3060511,0
+IP.US,D,20001130,000000,22.4812,22.6468,20.9643,21.6889,5815279,0
+IP.US,D,20001201,000000,21.7237,23.2862,21.6396,23.203,5945573,0
+IP.US,D,20001204,000000,23.5242,24.4423,23.3994,23.8822,8286029,0
+IP.US,D,20001205,000000,24.0031,24.0031,23.203,23.8425,6281466,0
+IP.US,D,20001206,000000,23.7574,24.2846,22.966,23.2862,3626996,0
+IP.US,D,20001207,000000,23.2862,23.6442,22.4426,22.7618,2706341,0
+IP.US,D,20001208,000000,22.9215,23.9257,22.8828,23.6848,5014611,0
+IP.US,D,20001211,000000,24.0824,24.4027,23.6075,24.0824,3779627,0
+IP.US,D,20001212,000000,24.2005,25.3615,23.9257,24.0409,5391592,0
+IP.US,D,20001213,000000,24.6078,24.6078,23.4826,24.2846,3690266,0
+IP.US,D,20001214,000000,24.0409,24.2005,23.3994,24.1647,3393434,0
+IP.US,D,20001215,000000,23.6848,24.2005,23.6442,23.9257,4686531,0
+IP.US,D,20001218,000000,24.1241,24.841,23.8057,24.2005,3719483,0
+IP.US,D,20001219,000000,24.3233,25.6769,24.3233,25.2821,6379424,0
+IP.US,D,20001220,000000,24.0409,24.9251,23.6848,24.0824,7576451,0
+IP.US,D,20001221,000000,24.4868,25.7997,23.7235,25.3237,5901671,0
+IP.US,D,20001222,000000,25.7262,27.5238,25.2821,27.042,6415046,0
+IP.US,D,20001226,000000,27.042,27.5238,25.8501,27.3642,3787911,0
+IP.US,D,20001227,000000,27.042,27.2819,26.2816,26.9608,3695737,0
+IP.US,D,20001228,000000,26.8824,27.3235,25.7997,27.1648,3443578,0
+IP.US,D,20001229,000000,27.1261,27.3642,26.001,26.1257,3613869,0
+IP.US,D,20010102,000000,25.6005,26.3212,24.9638,25.2453,5435961,0
+IP.US,D,20010103,000000,25.3237,26.8824,25.1226,26.2816,4735588,0
+IP.US,D,20010104,000000,26.2447,27.7211,25.883,27.2819,6725467,0
+IP.US,D,20010105,000000,27.3235,27.3235,25.7659,26.5631,3934450,0
+IP.US,D,20010108,000000,26.6009,26.7614,25.1226,25.6005,5392057,0
+IP.US,D,20010109,000000,25.5646,25.5646,24.2846,24.5198,4507965,0
+IP.US,D,20010110,000000,24.6842,24.7645,23.7235,24.4027,4736836,0
+IP.US,D,20010111,000000,24.3233,24.3601,23.3994,24.1647,6167733,0
+IP.US,D,20010112,000000,23.6075,23.6848,22.8828,23.6442,5825593,0
+IP.US,D,20010116,000000,23.4826,24.3601,23.1208,24.0824,4997269,0
+IP.US,D,20010117,000000,24.2459,24.2846,23.203,23.3994,4245816,0
+IP.US,D,20010118,000000,23.203,23.5242,22.7618,22.9215,4030845,0
+IP.US,D,20010119,000000,22.966,23.0443,22.162,22.2027,4638412,0
+IP.US,D,20010122,000000,22.2027,23.4401,21.6047,22.8828,6230691,0
+IP.US,D,20010123,000000,23.2862,23.5591,23.0443,23.3994,4048807,0
+IP.US,D,20010124,000000,22.6022,23.8425,22.6022,23.203,4525777,0
+IP.US,D,20010125,000000,23.3626,24.4423,23.3249,24.0824,5452519,0
+IP.US,D,20010126,000000,23.7574,23.9257,23.0812,23.5242,3897109,0
+IP.US,D,20010129,000000,22.966,23.9257,22.966,23.8822,3094257,0
+IP.US,D,20010130,000000,24.0031,24.9251,23.5591,24.6408,4894469,0
+IP.US,D,20010131,000000,24.9638,25.0858,24.1647,24.7191,4655290,0
+IP.US,D,20010201,000000,24.7191,25.3615,24.4027,24.8864,3650899,0
+IP.US,D,20010202,000000,24.9251,24.9997,24.5672,24.6408,2871315,0
+IP.US,D,20010205,000000,24.7645,25.0403,24.6078,24.9638,2841324,0
+IP.US,D,20010206,000000,24.8864,24.8864,24.2459,24.4868,2958492,0
+IP.US,D,20010207,000000,24.3233,24.4423,23.9257,24.2459,2651817,0
+IP.US,D,20010208,000000,24.4027,24.5198,23.3249,23.6442,4490154,0
+IP.US,D,20010209,000000,23.6075,23.6848,22.9215,23.4401,3326412,0
+IP.US,D,20010212,000000,23.6848,24.0031,23.0443,23.8057,3273137,0
+IP.US,D,20010213,000000,23.9654,24.4868,23.5591,23.7574,2929905,0
+IP.US,D,20010214,000000,23.7574,23.7574,22.6022,23.1208,4096150,0
+IP.US,D,20010215,000000,23.6075,24.4423,23.1208,24.2459,5194431,0
+IP.US,D,20010216,000000,24.0824,24.2459,23.4401,23.5242,3856966,0
+IP.US,D,20010220,000000,23.8425,24.1647,23.5591,23.6442,3533253,0
+IP.US,D,20010221,000000,23.6442,23.8822,22.9215,22.9215,3613556,0
+IP.US,D,20010222,000000,23.2427,23.6075,22.8828,23.1208,2929905,0
+IP.US,D,20010223,000000,23.203,23.5591,22.6022,22.9215,2937558,0
+IP.US,D,20010226,000000,23.0812,23.8057,23.0812,23.8057,3664646,0
+IP.US,D,20010227,000000,23.9654,24.1647,23.6442,24.0031,2642443,0
+IP.US,D,20010228,000000,24.0824,24.4868,23.7574,24.1241,3194396,0
+IP.US,D,20010301,000000,24.1647,24.3233,23.7574,24.0409,4555926,0
+IP.US,D,20010302,000000,24.0824,25.0858,24.0031,24.9638,5885894,0
+IP.US,D,20010305,000000,24.9997,25.7997,24.9638,25.7262,3853525,0
+IP.US,D,20010306,000000,25.7659,25.8501,25.2057,25.3237,3699953,0
+IP.US,D,20010307,000000,25.6769,26.1644,25.5249,25.9594,3315628,0
+IP.US,D,20010308,000000,25.9594,26.4412,25.3237,26.208,4088650,0
+IP.US,D,20010309,000000,26.4412,26.4412,25.4834,25.6005,4201756,0
+IP.US,D,20010312,000000,25.6005,25.6005,24.0031,24.2459,3981164,0
+IP.US,D,20010313,000000,24.2459,24.3233,23.2427,23.8822,4722622,0
+IP.US,D,20010314,000000,23.0443,23.3994,22.4029,22.6835,6130395,0
+IP.US,D,20010315,000000,22.7618,22.9215,22.1195,22.3672,4574984,0
+IP.US,D,20010316,000000,22.5607,23.203,22.2432,22.9215,6148824,0
+IP.US,D,20010319,000000,23.1208,23.5494,23.0917,23.2089,3262981,0
+IP.US,D,20010320,000000,23.2089,24.5797,23.0743,23.9141,7252425,0
+IP.US,D,20010321,000000,23.4295,23.4904,22.6022,22.7425,6086649,0
+IP.US,D,20010322,000000,22.4029,22.4029,21.0591,21.865,6297247,0
+IP.US,D,20010323,000000,21.7634,22.1485,21.1519,21.7992,5744354,0
+IP.US,D,20010326,000000,21.7634,22.9476,21.3812,22.818,4935405,0
+IP.US,D,20010327,000000,22.818,23.4604,22.5819,23.3511,4443126,0
+IP.US,D,20010328,000000,23.0917,23.2427,22.3672,23.1808,3011609,0
+IP.US,D,20010329,000000,23.0443,23.1392,21.7954,22.4735,4419382,0
+IP.US,D,20010330,000000,22.311,23.2379,22.0827,23.0917,3837747,0
+IP.US,D,20010402,000000,22.936,23.3753,22.0905,22.3255,3698231,0
+IP.US,D,20010403,000000,22.0392,22.1069,21.3203,21.7567,3578713,0
+IP.US,D,20010404,000000,21.7567,22.5567,21.5205,22.0507,3401711,0
+IP.US,D,20010405,000000,22.6603,22.7851,22.2278,22.7551,2591983,0
+IP.US,D,20010406,000000,22.4368,22.4426,21.7634,22.0827,2591039,0
+IP.US,D,20010409,000000,22.2095,22.7851,22.0188,22.4029,2992082,0
+IP.US,D,20010410,000000,22.5316,24.068,22.4678,23.6907,6550180,0
+IP.US,D,20010411,000000,23.6907,24.068,23.203,23.4217,5387993,0
+IP.US,D,20010412,000000,23.1721,23.5871,22.847,23.3511,4273934,0
+IP.US,D,20010416,000000,23.3452,23.829,23.2379,23.7168,2987079,0
+IP.US,D,20010417,000000,23.619,23.8134,23.2089,23.7448,2557610,0
+IP.US,D,20010418,000000,23.7448,25.2821,23.3395,24.841,5730455,0
+IP.US,D,20010419,000000,24.841,24.841,24.2789,24.6338,3081289,0
+IP.US,D,20010420,000000,24.034,24.8207,24.034,24.1192,3182525,0
+IP.US,D,20010423,000000,24.1192,24.8342,24.0031,24.3485,3738383,0
+IP.US,D,20010424,000000,24.3543,24.6338,23.5871,23.9257,2913810,0
+IP.US,D,20010425,000000,24.068,24.2083,23.4401,24.1569,2119861,0
+IP.US,D,20010426,000000,24.1569,24.8864,23.8474,24.5797,3252201,0
+IP.US,D,20010427,000000,25.1883,25.1951,24.5159,24.8003,3504982,0
+IP.US,D,20010430,000000,24.8003,25.4243,24.6485,25.0799,3857741,0
+IP.US,D,20010501,000000,25.0799,25.3799,24.7801,25.2821,4007720,0
+IP.US,D,20010502,000000,25.2821,25.2821,24.5198,24.9445,4242066,0
+IP.US,D,20010503,000000,24.869,24.869,24.068,24.3233,3620895,0
+IP.US,D,20010504,000000,24.1733,24.69,23.9383,24.6765,5141782,0
+IP.US,D,20010507,000000,24.6408,24.8864,24.1647,24.2605,3274854,0
+IP.US,D,20010508,000000,24.2305,24.5459,24.0824,24.1047,3163779,0
+IP.US,D,20010509,000000,24.1115,24.4143,24.1115,24.3233,3356719,0
+IP.US,D,20010510,000000,24.7084,24.7084,24.3669,24.6021,3203616,0
+IP.US,D,20010511,000000,24.6126,24.6765,23.5311,23.9083,3245484,0
+IP.US,D,20010514,000000,23.9315,24.0031,23.5871,23.9383,2955367,0
+IP.US,D,20010515,000000,23.7817,24.5459,23.7448,24.1328,3888522,0
+IP.US,D,20010516,000000,24.1647,25.6005,23.8541,25.5202,6689847,0
+IP.US,D,20010517,000000,25.5202,26.2447,25.4418,26.149,7607842,0
+IP.US,D,20010518,000000,26.2323,26.2323,25.5714,25.793,6288187,0
+IP.US,D,20010521,000000,25.8287,26.2447,25.4747,25.912,3578877,0
+IP.US,D,20010522,000000,25.9245,25.9245,25.0799,25.0973,3569344,0
+IP.US,D,20010523,000000,25.1554,25.6005,24.8826,25.1554,4020068,0
+IP.US,D,20010524,000000,24.8342,25.0461,24.2915,24.6078,4754956,0
+IP.US,D,20010525,000000,24.6408,24.6765,24.068,24.2846,2692121,0
+IP.US,D,20010529,000000,24.3882,25.0916,24.3543,24.9638,6664068,0
+IP.US,D,20010530,000000,24.9638,25.1167,24.0989,24.2915,2863194,0
+IP.US,D,20010531,000000,24.5546,24.958,24.3882,24.4868,2696031,0
+IP.US,D,20010601,000000,24.6126,25.2821,24.0031,25.1293,3786661,0
+IP.US,D,20010604,000000,25.1293,25.4485,24.8477,25.1883,2409972,0
+IP.US,D,20010605,000000,25.316,25.9487,24.5014,25.5202,5255046,0
+IP.US,D,20010606,000000,25.5714,25.7717,25.1883,25.3615,2801014,0
+IP.US,D,20010607,000000,25.1226,25.6005,25.1167,25.4834,3487485,0
+IP.US,D,20010608,000000,25.5249,25.5249,25.0916,25.1427,1777406,0
+IP.US,D,20010611,000000,25.0596,25.1109,24.5546,24.6552,2053150,0
+IP.US,D,20010612,000000,24.4965,24.6078,24.2712,24.5672,2734304,0
+IP.US,D,20010613,000000,24.7191,24.9638,24.4423,24.6233,2865692,0
+IP.US,D,20010614,000000,23.8134,24.0031,23.5426,23.6848,13948524,0
+IP.US,D,20010615,000000,23.8425,23.9083,23.4981,23.6848,5653121,0
+IP.US,D,20010618,000000,23.619,23.74,23.3888,23.3994,3835866,0
+IP.US,D,20010619,000000,23.6007,23.6848,23.0743,23.1721,4172545,0
+IP.US,D,20010620,000000,23.203,23.6761,23.1721,23.3326,3739477,0
+IP.US,D,20010621,000000,23.3626,23.4555,23.1808,23.203,4496405,0
+IP.US,D,20010622,000000,23.3936,23.3936,22.8896,23.0443,2810856,0
+IP.US,D,20010625,000000,23.0443,23.0443,22.5684,22.6603,3374219,0
+IP.US,D,20010626,000000,22.666,22.9611,22.4735,22.7231,5991978,0
+IP.US,D,20010627,000000,22.966,23.1063,22.729,22.8828,4677316,0
+IP.US,D,20010628,000000,22.9476,23.0743,22.6903,22.698,3193460,0
+IP.US,D,20010629,000000,22.7231,23.1063,22.6091,22.8518,5476581,0
+IP.US,D,20010702,000000,22.9476,23.5242,22.8324,23.2379,3787597,0
+IP.US,D,20010703,000000,23.2379,23.3626,22.9283,23.1605,1801624,0
+IP.US,D,20010705,000000,23.1063,23.1672,22.8247,23.0443,3545910,0
+IP.US,D,20010706,000000,23.0443,23.0443,22.5384,22.7986,3072228,0
+IP.US,D,20010709,000000,23.0105,23.2969,22.877,23.262,4296588,0
+IP.US,D,20010710,000000,23.4904,23.5049,23.0443,23.1721,3938200,0
+IP.US,D,20010711,000000,23.4904,23.7874,23.2427,23.6761,4949311,0
+IP.US,D,20010712,000000,23.9083,24.3233,23.5591,24.3233,4127237,0
+IP.US,D,20010713,000000,24.3233,24.8613,24.2227,24.7384,5290039,0
+IP.US,D,20010716,000000,24.5159,24.7045,24.3233,24.4723,2987240,0
+IP.US,D,20010717,000000,24.7724,25.1427,24.3273,24.9638,5430489,0
+IP.US,D,20010718,000000,24.869,25.7194,24.7384,25.6005,7419432,0
+IP.US,D,20010719,000000,25.5066,25.822,25.289,25.5908,4334552,0
+IP.US,D,20010720,000000,25.6372,25.6372,25.1883,25.4418,3315474,0
+IP.US,D,20010723,000000,25.4418,25.5955,25.1554,25.2937,2494184,0
+IP.US,D,20010724,000000,24.9638,25.1554,24.2305,24.3669,3926013,0
+IP.US,D,20010725,000000,24.6408,25.1883,24.4027,25.0973,3434210,0
+IP.US,D,20010726,000000,24.9378,25.463,24.8342,25.463,3794313,0
+IP.US,D,20010727,000000,25.2821,25.5066,24.7858,24.9938,2933025,0
+IP.US,D,20010730,000000,25.0228,25.316,24.899,25.2522,2381696,0
+IP.US,D,20010731,000000,25.1226,26.1761,24.9938,26.0823,5323005,0
+IP.US,D,20010801,000000,26.1529,26.328,25.6429,25.8908,3974598,0
+IP.US,D,20010802,000000,26.0513,26.208,25.6575,26.1094,2432007,0
+IP.US,D,20010803,000000,26.1094,26.2129,25.7059,26.057,2868972,0
+IP.US,D,20010806,000000,25.9245,26.4692,25.8975,25.9594,4036466,0
+IP.US,D,20010807,000000,25.793,25.7997,25.5249,25.5908,4191601,0
+IP.US,D,20010808,000000,25.5066,25.9884,25.2522,25.4137,3788374,0
+IP.US,D,20010809,000000,25.405,25.4137,25.0509,25.1477,3402957,0
+IP.US,D,20010810,000000,25.2783,25.5646,24.899,25.4892,3620121,0
+IP.US,D,20010813,000000,25.5124,25.5598,25.1293,25.5066,1942701,0
+IP.US,D,20010814,000000,25.5066,26.062,25.5066,25.9884,3370464,0
+IP.US,D,20010815,000000,26.4035,26.5572,26.0513,26.0687,5782941,0
+IP.US,D,20010816,000000,26.2129,26.6269,26.0745,26.5631,4897914,0
+IP.US,D,20010817,000000,26.5631,26.5631,26.0823,26.3647,3835250,0
+IP.US,D,20010820,000000,26.149,26.4596,25.8655,26.2447,3453428,0
+IP.US,D,20010821,000000,26.6269,27.2027,26.1529,26.266,5906985,0
+IP.US,D,20010822,000000,25.9884,26.1094,25.2666,25.9178,5940419,0
+IP.US,D,20010823,000000,25.8607,26.238,25.6739,26.1713,2645408,0
+IP.US,D,20010824,000000,26.1713,26.6328,26.088,26.4189,2773833,0
+IP.US,D,20010827,000000,26.5631,26.8515,26.4363,26.6463,2330924,0
+IP.US,D,20010828,000000,26.6463,26.6463,26.1916,26.3096,1955667,0
+IP.US,D,20010829,000000,26.685,26.7507,25.9323,26.0823,4456876,0
+IP.US,D,20010830,000000,25.9245,26.2447,25.6682,25.6682,3602149,0
+IP.US,D,20010831,000000,25.6005,25.883,25.3295,25.6904,3415462,0
+IP.US,D,20010904,000000,25.7659,26.7875,25.6082,26.3096,5038671,0
+IP.US,D,20010905,000000,26.3096,26.6628,26.0513,26.2323,4183007,0
+IP.US,D,20010906,000000,26.2323,26.2747,25.7523,26.0687,4259561,0
+IP.US,D,20010907,000000,26.0687,26.0687,24.6408,24.7191,8075595,0
+IP.US,D,20010910,000000,24.7191,24.7191,24.0989,24.2227,5493609,0
+IP.US,D,20010917,000000,22.9476,23.3588,21.2275,21.6996,11552757,0
+IP.US,D,20010918,000000,21.6996,22.671,21.6047,21.9559,5744198,0
+IP.US,D,20010919,000000,22.2772,22.4029,21.3145,21.8515,6980431,0
+IP.US,D,20010920,000000,21.7634,21.7634,20.5801,20.8017,6750465,0
+IP.US,D,20010921,000000,20.7127,20.7843,19.6533,20.7127,8881885,0
+IP.US,D,20010924,000000,21.4122,21.8273,21.1249,21.4694,5017890,0
+IP.US,D,20010925,000000,21.5071,21.5709,21.0203,21.3678,4969775,0
+IP.US,D,20010926,000000,21.5274,21.7296,21.1249,21.4122,6294742,0
+IP.US,D,20010927,000000,21.2912,21.7373,21.1946,21.6667,3733700,0
+IP.US,D,20010928,000000,21.7296,22.5519,21.6347,22.3004,5344255,0
+IP.US,D,20011001,000000,22.4368,22.4368,21.5138,21.9172,4445160,0
+IP.US,D,20011002,000000,22.0789,22.5316,21.8137,22.0972,3527786,0
+IP.US,D,20011003,000000,21.8593,22.3168,21.7692,22.2346,4906031,0
+IP.US,D,20011004,000000,22.2346,22.3603,21.6464,22.0905,4118802,0
+IP.US,D,20011005,000000,22.1116,23.1063,22.0972,23.1063,4887130,0
+IP.US,D,20011008,000000,22.7551,22.9795,22.3323,22.4029,2621979,0
+IP.US,D,20011009,000000,22.4368,22.7986,22.3391,22.6022,2624790,0
+IP.US,D,20011010,000000,22.6603,23.71,22.6603,23.5591,4315957,0
+IP.US,D,20011011,000000,23.5591,24.6078,23.5591,24.4491,6467381,0
+IP.US,D,20011012,000000,24.034,24.3233,23.7661,24.2605,4755434,0
+IP.US,D,20011015,000000,24.0031,24.1569,23.8241,24.1328,2872101,0
+IP.US,D,20011016,000000,24.1328,24.1531,23.8822,24.068,4181760,0
+IP.US,D,20011017,000000,24.1328,24.3118,22.9138,23.2495,6553301,0
+IP.US,D,20011018,000000,23.4295,23.6384,22.7686,23.2089,3658709,0
+IP.US,D,20011019,000000,23.2379,23.2379,22.818,22.9737,4762927,0
+IP.US,D,20011022,000000,23.0105,23.5494,22.9138,23.5107,3566847,0
+IP.US,D,20011023,000000,23.5542,23.7874,23.3326,23.7351,4637477,0
+IP.US,D,20011024,000000,23.7351,23.9257,23.5049,23.6907,4454380,0
+IP.US,D,20011025,000000,23.2668,23.9257,23.2668,23.9257,3889928,0
+IP.US,D,20011026,000000,23.8134,24.2459,23.7168,24.1647,5580002,0
+IP.US,D,20011029,000000,24.0031,24.1328,23.5242,23.71,3049731,0
+IP.US,D,20011030,000000,23.3626,23.7022,22.9138,23.3936,5029297,0
+IP.US,D,20011031,000000,23.3936,23.5919,22.818,22.9138,4551864,0
+IP.US,D,20011101,000000,22.966,23.3588,22.7231,23.1721,4752304,0
+IP.US,D,20011102,000000,23.2668,23.5919,23.1459,23.5591,4205196,0
+IP.US,D,20011105,000000,23.5591,23.829,23.4352,23.7168,2839448,0
+IP.US,D,20011106,000000,23.6848,23.9383,23.4652,23.9044,4395634,0
+IP.US,D,20011107,000000,23.8755,24.3176,23.829,23.9779,2263745,0
+IP.US,D,20011108,000000,24.034,24.5372,23.9857,24.0612,3510447,0
+IP.US,D,20011109,000000,24.0031,24.0534,23.6907,24.034,1977382,0
+IP.US,D,20011112,000000,23.6848,23.9779,23.382,23.7574,2721964,0
+IP.US,D,20011113,000000,24.0989,24.3756,24.068,24.2605,4699343,0
+IP.US,D,20011114,000000,24.7384,25.1477,24.4085,24.988,3865711,0
+IP.US,D,20011115,000000,25.0287,25.5714,24.9706,25.3799,1981288,0
+IP.US,D,20011116,000000,25.7311,25.7311,25.3973,25.6575,4415005,0
+IP.US,D,20011119,000000,25.8548,26.0203,25.6682,25.973,3486233,0
+IP.US,D,20011120,000000,25.6682,25.7872,25.4186,25.5908,3747134,0
+IP.US,D,20011121,000000,25.554,25.6372,25.0403,25.1554,3647303,0
+IP.US,D,20011123,000000,24.9638,25.6005,24.9445,25.5714,1631177,0
+IP.US,D,20011126,000000,25.5714,25.7582,25.5714,25.6739,1920673,0
+IP.US,D,20011127,000000,25.3799,25.9245,25.2173,25.7194,3593718,0
+IP.US,D,20011128,000000,25.6981,25.793,25.2057,25.3973,2659001,0
+IP.US,D,20011129,000000,25.3537,25.5404,24.9445,25.1999,2617137,0
+IP.US,D,20011130,000000,25.1999,25.8287,25.0403,25.5714,3251265,0
+IP.US,D,20011203,000000,25.5714,25.5714,25.1554,25.3344,2493871,0
+IP.US,D,20011204,000000,25.3005,25.6981,25.1883,25.6682,2535431,0
+IP.US,D,20011205,000000,25.7659,26.5572,25.7311,26.4692,5495953,0
+IP.US,D,20011206,000000,26.4363,26.7546,26.0823,26.3347,3806969,0
+IP.US,D,20011207,000000,26.0823,26.5225,25.6904,25.9178,4594672,0
+IP.US,D,20011210,000000,25.9178,26.0455,25.2106,25.4379,4650443,0
+IP.US,D,20011211,000000,25.5955,25.7582,25.2937,25.4834,2606981,0
+IP.US,D,20011212,000000,25.5327,25.6682,25.1109,25.5598,3002391,0
+IP.US,D,20011213,000000,25.3973,25.6429,24.9638,25.1109,3755100,0
+IP.US,D,20011214,000000,24.9638,25.463,24.9638,25.2173,3153307,0
+IP.US,D,20011217,000000,25.2241,25.6005,24.9938,25.6005,2952401,0
+IP.US,D,20011218,000000,25.6429,26.1026,25.4939,26.1026,3379063,0
+IP.US,D,20011219,000000,25.6769,25.9449,25.6005,25.7311,3454361,0
+IP.US,D,20011220,000000,25.289,25.7311,25.2821,25.6739,4600923,0
+IP.US,D,20011221,000000,25.6739,25.6739,25.0596,25.1554,4900724,0
+IP.US,D,20011224,000000,25.1554,25.6372,25.1031,25.463,1589309,0
+IP.US,D,20011226,000000,25.5404,25.7659,25.3836,25.4747,2650725,0
+IP.US,D,20011227,000000,25.6372,25.9042,25.4747,25.7659,2399819,0
+IP.US,D,20011228,000000,26.0203,26.2447,25.7872,26.0348,2233129,0
+IP.US,D,20011231,000000,26.0745,26.3899,25.7997,25.8287,2627758,0
+IP.US,D,20020102,000000,25.8287,25.9323,25.5714,25.6981,3229234,0
+IP.US,D,20020103,000000,25.6981,26.1326,25.5249,26.0513,3816030,0
+IP.US,D,20020104,000000,26.2129,27.1407,26.1644,26.8445,5594531,0
+IP.US,D,20020107,000000,26.9461,27.042,26.6009,26.8552,5186151,0
+IP.US,D,20020108,000000,26.8552,26.8639,26.3426,26.4469,3713229,0
+IP.US,D,20020109,000000,26.5312,26.9655,26.4529,26.7324,4601855,0
+IP.US,D,20020110,000000,26.7546,26.7546,26.2747,26.5515,5626248,0
+IP.US,D,20020111,000000,26.5515,26.7092,26.266,26.266,2886469,0
+IP.US,D,20020114,000000,26.0426,26.1761,25.4418,25.4485,5778562,0
+IP.US,D,20020115,000000,25.1226,25.5955,24.9048,24.9638,6117272,0
+IP.US,D,20020116,000000,24.7084,25.1427,24.3233,24.3233,4390165,0
+IP.US,D,20020117,000000,24.7724,24.8613,24.2527,24.6281,6611109,0
+IP.US,D,20020118,000000,24.6281,24.8864,24.3834,24.4636,5148813,0
+IP.US,D,20020122,000000,24.7084,25.1427,24.5672,24.9048,4722779,0
+IP.US,D,20020123,000000,24.9048,25.4698,24.7724,25.2057,3936016,0
+IP.US,D,20020124,000000,25.4747,25.9042,25.3237,25.6769,4692317,0
+IP.US,D,20020125,000000,25.6769,26.4363,25.6372,26.3019,4966178,0
+IP.US,D,20020128,000000,26.8824,26.8824,26.6743,26.7875,6553462,0
+IP.US,D,20020129,000000,26.9162,27.0003,26.1713,26.2447,5495953,0
+IP.US,D,20020130,000000,26.2447,26.4692,25.8607,26.4692,4917437,0
+IP.US,D,20020131,000000,26.5853,27.2027,26.5003,26.7439,4014909,0
+IP.US,D,20020201,000000,26.8398,27.1967,26.6269,26.7372,5196308,0
+IP.US,D,20020204,000000,26.6743,26.7672,26.208,26.266,3362811,0
+IP.US,D,20020205,000000,26.4296,26.6211,25.9594,26.1838,2657754,0
+IP.US,D,20020206,000000,26.2447,26.508,25.9671,25.9671,2807891,0
+IP.US,D,20020207,000000,26.2323,26.5447,26.0426,26.0426,2521521,0
+IP.US,D,20020208,000000,26.2003,26.8824,26.149,26.8775,3577312,0
+IP.US,D,20020211,000000,26.8214,28.0685,26.7372,28.0434,5993231,0
+IP.US,D,20020212,000000,27.9138,28.263,27.607,27.8227,5858557,0
+IP.US,D,20020213,000000,27.9369,28.5483,27.844,28.4826,6035874,0
+IP.US,D,20020214,000000,28.3849,28.6383,28.1961,28.263,4624513,0
+IP.US,D,20020215,000000,28.2562,28.5774,27.844,27.8634,5472983,0
+IP.US,D,20020219,000000,27.7675,27.9369,27.4928,27.5238,4821360,0
+IP.US,D,20020220,000000,27.1088,27.5238,26.6211,27.426,9625057,0
+IP.US,D,20020221,000000,27.3313,27.9959,26.9461,26.9461,7297735,0
+IP.US,D,20020222,000000,27.014,27.8227,26.8824,27.516,6568931,0
+IP.US,D,20020225,000000,27.6863,28.1651,27.5354,28.1449,5337849,0
+IP.US,D,20020226,000000,28.1651,28.4826,27.8092,28.3104,4630448,0
+IP.US,D,20020227,000000,28.3104,28.7554,28.0007,28.2736,4934156,0
+IP.US,D,20020228,000000,28.2736,28.6383,28.0007,28.0007,4508746,0
+IP.US,D,20020301,000000,28.4826,28.4826,28.1324,28.2687,4945560,0
+IP.US,D,20020304,000000,28.4826,29.57,28.4826,29.4762,7703299,0
+IP.US,D,20020305,000000,29.2207,29.3484,28.5774,28.6132,6084931,0
+IP.US,D,20020306,000000,28.4826,29.0118,28.4332,28.9915,4957125,0
+IP.US,D,20020307,000000,29.0272,29.181,28.707,28.7844,4047089,0
+IP.US,D,20020308,000000,29.125,29.1937,28.3384,28.3907,5435337,0
+IP.US,D,20020311,000000,28.6432,28.8928,28.263,28.8512,3640112,0
+IP.US,D,20020312,000000,28.3017,28.7951,28.29,28.5667,4088178,0
+IP.US,D,20020313,000000,28.29,28.2948,27.5703,27.7279,7229455,0
+IP.US,D,20020314,000000,28.1324,28.5483,27.7211,28.3384,5103348,0
+IP.US,D,20020315,000000,28.3249,28.6296,28.0355,28.555,6921696,0
+IP.US,D,20020318,000000,28.555,28.9199,28.0221,28.3104,3619177,0
+IP.US,D,20020319,000000,28.5483,28.8019,28.3171,28.6132,4334242,0
+IP.US,D,20020320,000000,28.555,28.7659,28.3171,28.3849,4247844,0
+IP.US,D,20020321,000000,28.173,28.4826,27.2161,27.6322,5732637,0
+IP.US,D,20020322,000000,27.6322,27.6796,26.9104,27.0564,6036191,0
+IP.US,D,20020325,000000,27.2354,27.2354,26.6269,26.6685,4643260,0
+IP.US,D,20020326,000000,26.5718,27.3835,26.3696,27.133,4536864,0
+IP.US,D,20020327,000000,27.3642,27.6399,27.16,27.4339,4852605,0
+IP.US,D,20020328,000000,27.4029,27.6863,27.3961,27.5286,3409839,0
+IP.US,D,20020401,000000,27.5354,27.5354,26.6898,27.1445,3426864,0
+IP.US,D,20020402,000000,26.9781,27.1088,26.7246,27.0003,3284542,0
+IP.US,D,20020403,000000,26.8515,27.3584,26.4596,26.6143,4547957,0
+IP.US,D,20020404,000000,26.4363,26.685,26.208,26.5379,5145685,0
+IP.US,D,20020405,000000,26.4363,26.7246,26.4035,26.5853,4094902,0
+IP.US,D,20020408,000000,26.1364,26.5631,26.118,26.5003,4158798,0
+IP.US,D,20020409,000000,26.4363,26.5003,26.0823,26.1713,5184279,0
+IP.US,D,20020410,000000,26.3347,26.7246,26.2487,26.655,4169575,0
+IP.US,D,20020411,000000,26.5312,26.8398,26.2864,26.328,4276437,0
+IP.US,D,20020412,000000,26.328,26.328,25.9554,26.1713,5233958,0
+IP.US,D,20020415,000000,26.1761,26.4934,25.6372,25.8607,5179746,0
+IP.US,D,20020416,000000,26.2747,26.7875,26.149,26.6782,5496574,0
+IP.US,D,20020417,000000,26.8445,27.0768,26.5631,26.7614,3297352,0
+IP.US,D,20020418,000000,27.0081,27.16,26.266,26.4529,4369859,0
+IP.US,D,20020419,000000,27.0768,27.2993,26.6628,26.9926,5719983,0
+IP.US,D,20020422,000000,27.0342,27.042,26.1587,26.1761,5586875,0
+IP.US,D,20020423,000000,26.149,26.3347,25.8694,25.9042,6403634,0
+IP.US,D,20020424,000000,26.0513,26.3426,25.4698,25.5404,5650772,0
+IP.US,D,20020425,000000,25.6005,26.0687,25.5473,25.9245,5473921,0
+IP.US,D,20020426,000000,26.3696,26.4035,25.8287,25.8287,4249408,0
+IP.US,D,20020429,000000,25.9671,25.9671,25.0461,25.0596,5764507,0
+IP.US,D,20020430,000000,25.5714,26.5631,25.1767,26.5166,6937000,0
+IP.US,D,20020501,000000,26.8515,26.8515,26.1094,26.6269,7097603,0
+IP.US,D,20020502,000000,26.6269,27.1861,26.5003,27.1088,4524211,0
+IP.US,D,20020503,000000,26.9781,27.3313,26.7991,27.2027,3659334,0
+IP.US,D,20020506,000000,27.5876,27.7492,27.1445,27.2027,5424242,0
+IP.US,D,20020507,000000,27.2993,27.8392,27.2354,27.516,5921209,0
+IP.US,D,20020508,000000,27.8092,27.9689,27.5286,27.844,3719638,0
+IP.US,D,20020509,000000,27.7153,27.9756,27.4396,27.5556,2623541,0
+IP.US,D,20020510,000000,27.8092,27.8092,27.4029,27.4029,2155635,0
+IP.US,D,20020513,000000,27.3642,27.8508,27.2936,27.8315,2111892,0
+IP.US,D,20020514,000000,27.844,28.4951,27.844,28.3104,4459689,0
+IP.US,D,20020515,000000,28.3171,28.8019,28.0985,28.7951,5714202,0
+IP.US,D,20020516,000000,28.9276,28.9334,28.2252,28.3743,3177994,0
+IP.US,D,20020517,000000,28.3249,28.4699,27.9862,28.3849,2795393,0
+IP.US,D,20020520,000000,28.4535,28.4535,28.0501,28.1788,2769921,0
+IP.US,D,20020521,000000,28.29,28.4477,27.8759,28.0221,2850225,0
+IP.US,D,20020522,000000,28.0007,28.1961,27.7628,28.0007,2696812,0
+IP.US,D,20020523,000000,28.0355,28.4332,27.8227,28.3568,3491543,0
+IP.US,D,20020524,000000,28.3568,28.4826,27.9911,28.0937,1545406,0
+IP.US,D,20020528,000000,28.2562,28.2562,27.6505,27.8759,2067991,0
+IP.US,D,20020529,000000,27.6863,27.9689,27.577,27.577,3829776,0
+IP.US,D,20020530,000000,27.5876,27.8759,27.3642,27.5238,3650430,0
+IP.US,D,20020531,000000,27.5354,28.0288,27.5286,27.5876,3669489,0
+IP.US,D,20020603,000000,27.6863,27.7492,27.0768,27.0768,2896780,0
+IP.US,D,20020604,000000,27.1726,27.5238,27.0836,27.2616,3464986,0
+IP.US,D,20020605,000000,27.4463,27.7802,27.4396,27.7492,2618073,0
+IP.US,D,20020606,000000,27.844,27.844,27.2733,27.4928,2295930,0
+IP.US,D,20020607,000000,27.3961,27.6195,27.2354,27.4029,4964934,0
+IP.US,D,20020610,000000,27.4618,27.9369,27.3835,27.7338,3634963,0
+IP.US,D,20020611,000000,27.8092,28.1651,27.4339,27.5286,2915684,0
+IP.US,D,20020612,000000,27.2094,27.7628,27.2027,27.7086,3567161,0
+IP.US,D,20020613,000000,27.426,27.6138,27.1648,27.2161,3031296,0
+IP.US,D,20020614,000000,26.8824,27.1523,26.5631,27.0681,3096910,0
+IP.US,D,20020617,000000,27.3642,27.8914,27.2027,27.7211,3719638,0
+IP.US,D,20020618,000000,27.8092,28.1362,27.5556,28.0937,2666973,0
+IP.US,D,20020619,000000,27.7153,28.1651,27.7153,27.756,3173618,0
+IP.US,D,20020620,000000,27.8634,28.0685,27.6138,27.7211,3074417,0
+IP.US,D,20020621,000000,27.7279,27.9756,27.4193,27.5238,5934798,0
+IP.US,D,20020624,000000,27.5556,27.9369,27.4735,27.9138,3687921,0
+IP.US,D,20020625,000000,28.1961,28.3316,27.6505,27.6505,6793580,0
+IP.US,D,20020626,000000,27.6138,27.7153,26.9781,27.2027,6522371,0
+IP.US,D,20020627,000000,27.516,27.577,26.6328,27.0894,5771848,0
+IP.US,D,20020628,000000,27.19,28.0985,27.0894,27.8962,5696861,0
+IP.US,D,20020701,000000,27.8914,28.0985,27.426,27.426,3405152,0
+IP.US,D,20020702,000000,27.426,27.6505,26.9858,27.1407,3230642,0
+IP.US,D,20020703,000000,27.1407,27.4086,26.7749,27.3642,4301435,0
+IP.US,D,20020705,000000,27.4618,28.1324,27.3719,28.0985,1901612,0
+IP.US,D,20020708,000000,28.0985,28.2252,27.6195,27.8315,2871626,0
+IP.US,D,20020709,000000,27.7019,28.0762,27.2616,27.2674,2781329,0
+IP.US,D,20020710,000000,27.4842,27.5828,26.6328,26.655,4409854,0
+IP.US,D,20020711,000000,26.655,26.655,25.912,26.5312,7287264,0
+IP.US,D,20020712,000000,26.5312,26.7246,26.0823,26.2129,4516243,0
+IP.US,D,20020715,000000,26.1761,26.1761,24.5159,25.5202,7303827,0
+IP.US,D,20020716,000000,25.3615,25.7445,24.9048,25.316,5192244,0
+IP.US,D,20020717,000000,26.0823,26.0823,25.3469,25.7311,4826040,0
+IP.US,D,20020718,000000,26.149,26.1761,25.3836,25.3836,4494212,0
+IP.US,D,20020719,000000,24.9938,25.405,24.0989,24.215,6827325,0
+IP.US,D,20020722,000000,24.1957,24.3069,23.0917,23.4217,6142581,0
+IP.US,D,20020723,000000,23.4217,23.8425,23.0512,23.2427,4736681,0
+IP.US,D,20020724,000000,22.7231,24.9832,22.671,24.7384,6360518,0
+IP.US,D,20020725,000000,24.3882,25.2453,24.034,24.8052,6287559,0
+IP.US,D,20020726,000000,24.6408,24.958,24.3418,24.7384,4061618,0
+IP.US,D,20020729,000000,24.9638,26.0513,24.9638,25.9245,5450180,0
+IP.US,D,20020730,000000,25.9245,25.9245,25.0461,25.463,4662787,0
+IP.US,D,20020731,000000,25.463,25.5473,24.899,25.4892,4266587,0
+IP.US,D,20020801,000000,25.4892,25.6429,24.9638,25.2937,4201756,0
+IP.US,D,20020802,000000,25.1554,25.1883,23.9383,24.068,4394540,0
+IP.US,D,20020805,000000,24.1328,24.3882,23.5107,23.5494,3801182,0
+IP.US,D,20020806,000000,23.9925,24.5198,23.6848,24.1647,3044733,0
+IP.US,D,20020807,000000,24.3882,24.6842,24.0176,24.6408,4057246,0
+IP.US,D,20020808,000000,24.9445,25.6139,24.6233,25.554,3638866,0
+IP.US,D,20020809,000000,25.316,26.1326,25.1293,26.0058,3749632,0
+IP.US,D,20020812,000000,25.6005,25.883,25.289,25.7659,3458268,0
+IP.US,D,20020813,000000,25.6005,25.9042,25.1883,25.2106,3966323,0
+IP.US,D,20020814,000000,24.8052,25.2821,24.0989,25.2599,8734873,0
+IP.US,D,20020815,000000,25.2715,25.4418,24.6968,25.1167,5778105,0
+IP.US,D,20020816,000000,25.1109,25.1109,23.6848,24.0612,8934063,0
+IP.US,D,20020819,000000,23.8425,24.9251,23.8425,24.752,7538947,0
+IP.US,D,20020820,000000,24.5159,24.6338,24.2605,24.2605,6025879,0
+IP.US,D,20020821,000000,24.3233,24.5014,23.8822,24.2305,5665307,0
+IP.US,D,20020822,000000,24.3543,24.8207,24.3273,24.7045,2911468,0
+IP.US,D,20020823,000000,24.3882,24.6126,24.1531,24.2643,2444812,0
+IP.US,D,20020826,000000,24.4239,24.7084,24.1241,24.5729,2145947,0
+IP.US,D,20020827,000000,25.1554,25.1883,24.0534,24.1115,5899333,0
+IP.US,D,20020828,000000,24.0747,24.2459,23.6848,23.8134,3842283,0
+IP.US,D,20020829,000000,23.5542,24.0235,23.5242,23.8755,4858851,0
+IP.US,D,20020830,000000,24.0031,24.6338,23.889,24.0989,3315321,0
+IP.US,D,20020903,000000,23.2427,24.3176,23.2427,23.8134,5456735,0
+IP.US,D,20020904,000000,24.0031,24.1328,23.4352,23.7931,3908670,0
+IP.US,D,20020905,000000,23.1721,23.6075,22.9476,23.0105,5151469,0
+IP.US,D,20020906,000000,23.4295,23.6694,22.9215,22.9476,5459707,0
+IP.US,D,20020909,000000,22.8954,23.4769,22.5607,23.3994,3252826,0
+IP.US,D,20020910,000000,23.4295,23.6519,23.1063,23.414,2364047,0
+IP.US,D,20020911,000000,23.6848,23.8358,23.4295,23.619,2734776,0
+IP.US,D,20020912,000000,23.619,24.3233,23.4555,23.8957,6577678,0
+IP.US,D,20020913,000000,23.8957,23.9257,23.3395,23.71,5353313,0
+IP.US,D,20020916,000000,23.3626,23.6694,22.8518,22.9215,4108643,0
+IP.US,D,20020917,000000,23.0443,23.1459,22.1862,22.1862,9782227,0
+IP.US,D,20020918,000000,21.8911,22.0188,21.4122,21.4751,8297435,0
+IP.US,D,20020919,000000,21.1878,21.6889,21.0881,21.1482,7827812,0
+IP.US,D,20020920,000000,21.1249,21.8911,20.8404,21.7373,9074676,0
+IP.US,D,20020923,000000,22.0507,22.2432,21.6347,21.8593,6392547,0
+IP.US,D,20020924,000000,21.1249,21.2507,20.3218,20.4448,11748205,0
+IP.US,D,20020925,000000,21.2825,21.5787,20.9933,21.3319,5794966,0
+IP.US,D,20020926,000000,21.6996,22.2432,21.5844,22.162,5228491,0
+IP.US,D,20020927,000000,21.8911,22.3168,21.6164,21.8224,6651107,0
+IP.US,D,20020930,000000,21.7296,21.7296,20.8801,21.3745,4175198,0
+IP.US,D,20021001,000000,21.6996,22.2626,21.1519,22.2229,4256748,0
+IP.US,D,20021002,000000,22.043,22.1262,21.4412,21.6396,3998975,0
+IP.US,D,20021003,000000,21.7296,22.4029,21.7237,21.898,5115226,0
+IP.US,D,20021004,000000,21.898,22.1398,21.3978,21.6097,3301882,0
+IP.US,D,20021007,000000,21.598,21.8911,20.7389,20.8289,5061484,0
+IP.US,D,20021008,000000,21.1249,21.5922,20.3161,21.2129,4989616,0
+IP.US,D,20021009,000000,21.2206,21.2206,20.0684,20.1284,5597967,0
+IP.US,D,20021010,000000,20.1661,21.1182,20.0762,21.0523,5083039,0
+IP.US,D,20021011,000000,21.0591,22.3729,21.0272,22.0789,5673896,0
+IP.US,D,20021014,000000,21.8911,22.3962,21.7992,22.3468,3540914,0
+IP.US,D,20021015,000000,22.7511,23.9257,22.7511,23.7448,5743888,0
+IP.US,D,20021016,000000,23.382,24.1569,23.3626,23.6258,4230035,0
+IP.US,D,20021017,000000,24.4491,24.4868,23.6075,23.9712,4928533,0
+IP.US,D,20021018,000000,23.9779,24.4289,23.619,24.1957,4764026,0
+IP.US,D,20021021,000000,23.9083,24.8931,23.6848,24.8342,4581391,0
+IP.US,D,20021022,000000,24.5459,24.5459,23.95,24.3882,3879927,0
+IP.US,D,20021023,000000,24.3882,24.6408,23.6907,24.1569,5322543,0
+IP.US,D,20021024,000000,23.6907,23.9257,23.3753,23.5813,6393483,0
+IP.US,D,20021025,000000,23.1721,23.5368,22.9737,23.3626,5310191,0
+IP.US,D,20021028,000000,23.47,23.5871,22.9737,23.1208,3944133,0
+IP.US,D,20021029,000000,22.9737,23.1063,22.4368,22.9737,3704011,0
+IP.US,D,20021030,000000,22.9737,23.0443,22.4619,22.7164,3973355,0
+IP.US,D,20021031,000000,22.5761,22.7909,22.2704,22.3603,3732449,0
+IP.US,D,20021101,000000,22.0827,22.7097,22.043,22.5248,4825890,0
+IP.US,D,20021104,000000,22.8518,23.2379,22.6468,22.7551,4662318,0
+IP.US,D,20021105,000000,22.818,23.0443,22.698,22.8954,2473560,0
+IP.US,D,20021106,000000,22.818,23.6122,22.6264,23.4826,3742915,0
+IP.US,D,20021107,000000,23.2969,23.382,22.8247,22.9138,2434499,0
+IP.US,D,20021108,000000,22.6264,22.9399,22.191,22.311,4168950,0
+IP.US,D,20021111,000000,22.1968,22.2888,21.6347,21.6744,2867564,0
+IP.US,D,20021112,000000,21.6821,22.2095,21.6347,21.9037,4345329,0
+IP.US,D,20021113,000000,21.9037,22.3729,21.5331,21.9356,3950698,0
+IP.US,D,20021114,000000,22.4929,22.8247,22.2704,22.7367,3098629,0
+IP.US,D,20021115,000000,22.7425,23.0105,22.4735,22.8711,3287045,0
+IP.US,D,20021118,000000,23.0743,23.1953,22.4988,22.5316,2584795,0
+IP.US,D,20021119,000000,22.3391,23.086,22.3391,22.7028,2288897,0
+IP.US,D,20021120,000000,22.8828,23.2379,22.6603,22.8896,5088197,0
+IP.US,D,20021121,000000,23.1063,24.0283,23.0443,23.9451,5305355,0
+IP.US,D,20021122,000000,24.0031,24.3882,23.619,23.6635,4944776,0
+IP.US,D,20021125,000000,23.4604,24.0921,23.414,23.9712,2752897,0
+IP.US,D,20021126,000000,23.6848,24.2305,23.5242,23.9083,3724167,0
+IP.US,D,20021127,000000,24.2305,24.9638,24.0989,24.8864,3492479,0
+IP.US,D,20021129,000000,25.0461,25.3469,24.8826,25.1226,2806168,0
+IP.US,D,20021202,000000,25.316,25.3759,24.1328,24.5729,5330350,0
+IP.US,D,20021203,000000,24.5091,24.6126,24.2915,24.4423,3269390,0
+IP.US,D,20021204,000000,24.0824,24.2846,23.7497,23.9925,3794781,0
+IP.US,D,20021205,000000,24.1531,24.1531,23.6848,23.7874,1952853,0
+IP.US,D,20021206,000000,23.7874,23.9383,23.3055,23.9141,2386699,0
+IP.US,D,20021209,000000,23.8425,23.8425,23.1392,23.1721,3314227,0
+IP.US,D,20021210,000000,23.2379,23.4555,22.907,23.0743,4775582,0
+IP.US,D,20021211,000000,22.9476,23.2495,22.7231,23.1063,6641891,0
+IP.US,D,20021212,000000,23.113,23.113,22.2095,22.2519,8363205,0
+IP.US,D,20021213,000000,21.8911,22.2559,21.865,21.9095,5603284,0
+IP.US,D,20021216,000000,22.1813,22.5607,22.1116,22.4678,8284470,0
+IP.US,D,20021217,000000,22.5607,22.7851,22.3729,22.3729,4834639,0
+IP.US,D,20021218,000000,22.3759,22.7097,22.3168,22.5607,3963188,0
+IP.US,D,20021219,000000,22.3729,22.7367,22.2956,22.3545,3957888,0
+IP.US,D,20021220,000000,22.0507,22.6545,22.0314,22.6148,7069014,0
+IP.US,D,20021223,000000,22.3545,22.7744,22.2839,22.518,2900221,0
+IP.US,D,20021224,000000,22.4541,22.4988,22.2956,22.3603,1087505,0
+IP.US,D,20021226,000000,22.4678,22.7367,22.3913,22.4929,2236721,0
+IP.US,D,20021227,000000,22.5607,22.5945,22.1195,22.1262,1905830,0
+IP.US,D,20021230,000000,22.2095,22.5316,21.9299,22.4735,2306084,0
+IP.US,D,20021231,000000,22.1485,22.4812,21.9299,22.3826,3281259,0
+IP.US,D,20030102,000000,22.4077,22.8828,22.1116,22.7425,4689502,0
+IP.US,D,20030103,000000,22.6264,22.7425,22.3391,22.5452,3479673,0
+IP.US,D,20030106,000000,22.5055,23.3172,22.5055,23.0996,4343608,0
+IP.US,D,20030107,000000,23.0656,23.3249,22.8896,23.2204,4178639,0
+IP.US,D,20030108,000000,23.0105,23.0356,22.5945,22.6777,3804316,0
+IP.US,D,20030109,000000,22.8403,23.4652,22.7425,23.3888,4165043,0
+IP.US,D,20030110,000000,23.1721,24.0989,23.0917,24.0989,7170716,0
+IP.US,D,20030113,000000,24.0989,24.3834,23.8241,24.2789,6428789,0
+IP.US,D,20030114,000000,24.2789,24.4801,24.0283,24.4723,4571859,0
+IP.US,D,20030115,000000,24.3233,24.4491,24.1811,24.2643,4170825,0
+IP.US,D,20030116,000000,24.2605,24.7384,24.2605,24.5797,5865119,0
+IP.US,D,20030117,000000,24.5159,24.5332,24.2227,24.3959,3718857,0
+IP.US,D,20030121,000000,24.3959,24.4723,23.6384,23.799,4049431,0
+IP.US,D,20030122,000000,23.8057,23.8358,23.1527,23.2862,4017558,0
+IP.US,D,20030123,000000,23.4478,23.8541,23.3626,23.74,2955994,0
+IP.US,D,20030124,000000,23.6007,23.7168,23.1392,23.1672,3502632,0
+IP.US,D,20030127,000000,23.0696,23.1885,22.518,22.518,3142063,0
+IP.US,D,20030128,000000,22.9011,23.1063,22.5452,22.6903,5086007,0
+IP.US,D,20030129,000000,22.698,23.3936,22.2519,23.0917,4286589,0
+IP.US,D,20030130,000000,22.9795,23.203,22.6603,22.6603,4242531,0
+IP.US,D,20030131,000000,22.5607,23.2204,22.5607,22.8518,5682639,0
+IP.US,D,20030203,000000,22.818,23.1063,22.6264,22.7551,3914609,0
+IP.US,D,20030204,000000,22.6903,23.1257,22.5316,22.9853,4926970,0
+IP.US,D,20030205,000000,23.1063,23.6384,22.9399,22.9795,2835226,0
+IP.US,D,20030206,000000,22.9138,23.1721,22.6091,22.7367,3562787,0
+IP.US,D,20030207,000000,22.818,23.203,22.311,22.4988,3724167,0
+IP.US,D,20030210,000000,22.4029,22.7744,22.2095,22.6148,2606199,0
+IP.US,D,20030211,000000,22.7551,22.7812,22.1262,22.3826,3061763,0
+IP.US,D,20030212,000000,22.4541,23.0443,22.191,22.8828,4733560,0
+IP.US,D,20030213,000000,22.8828,22.9476,22.4426,22.6545,3063327,0
+IP.US,D,20030214,000000,22.6148,23.0221,22.2229,22.7367,3318287,0
+IP.US,D,20030218,000000,22.7425,23.2969,22.7425,23.113,2518082,0
+IP.US,D,20030219,000000,23.0105,23.1063,22.3729,22.5103,3593558,0
+IP.US,D,20030220,000000,22.7028,22.7028,22.1116,22.191,3674174,0
+IP.US,D,20030221,000000,22.3391,22.8518,22.1968,22.7851,3546847,0
+IP.US,D,20030224,000000,22.7231,22.7231,22.0905,22.2278,2957553,0
+IP.US,D,20030225,000000,21.9559,22.4029,21.6047,22.3545,3074252,0
+IP.US,D,20030226,000000,22.4541,22.7851,22.3168,22.3672,3554348,0
+IP.US,D,20030227,000000,22.5316,22.7511,22.4029,22.6835,2991928,0
+IP.US,D,20030228,000000,22.6264,23.0656,22.4077,22.4223,4669034,0
+IP.US,D,20030303,000000,22.6903,22.8828,22.3391,22.4988,2602759,0
+IP.US,D,20030304,000000,22.6409,22.6409,22.1678,22.3255,3153148,0
+IP.US,D,20030305,000000,22.2956,22.4368,22.073,22.3729,3169555,0
+IP.US,D,20030306,000000,22.2095,22.3255,21.5787,21.7296,4157543,0
+IP.US,D,20030307,000000,21.4412,22.0188,21.3319,21.9559,3565907,0
+IP.US,D,20030310,000000,21.6667,21.8717,21.4819,21.6531,4175046,0
+IP.US,D,20030311,000000,21.7296,22.1116,21.4887,21.5448,3402341,0
+IP.US,D,20030312,000000,21.3319,21.6531,21.1819,21.5003,3766505,0
+IP.US,D,20030313,000000,21.6047,22.1069,21.1819,22.0789,5892302,0
+IP.US,D,20030314,000000,22.3052,22.9476,22.1813,22.8122,8086367,0
+IP.US,D,20030317,000000,22.6777,23.4652,22.4812,23.4652,7082604,0
+IP.US,D,20030318,000000,23.4981,23.8474,23.3511,23.6907,5877147,0
+IP.US,D,20030319,000000,23.6848,23.8474,23.47,23.7497,4622009,0
+IP.US,D,20030320,000000,23.7497,23.9083,23.262,23.7448,4102082,0
+IP.US,D,20030321,000000,23.7448,24.3669,23.619,24.3176,7158841,0
+IP.US,D,20030324,000000,23.8134,23.8755,23.1789,23.3753,3919766,0
+IP.US,D,20030325,000000,23.2146,23.5871,23.1208,23.3588,5461739,0
+IP.US,D,20030326,000000,23.1459,23.1605,22.6322,22.8063,5707176,0
+IP.US,D,20030327,000000,22.5945,22.5945,21.9879,22.1813,6192883,0
+IP.US,D,20030328,000000,22.1813,22.1813,21.8273,22.1678,4647789,0
+IP.US,D,20030331,000000,21.7954,21.8593,21.3271,21.6347,7874994,0
+IP.US,D,20030401,000000,21.7634,22.0063,21.4345,21.8593,5140063,0
+IP.US,D,20030402,000000,22.2772,22.518,22.1543,22.4146,6842643,0
+IP.US,D,20030403,000000,22.907,22.907,22.1813,22.2626,2969273,0
+IP.US,D,20030404,000000,22.3962,22.7851,22.012,22.2229,3663870,0
+IP.US,D,20030407,000000,22.9476,23.0047,22.3545,22.3759,4654193,0
+IP.US,D,20030408,000000,22.3962,22.3962,21.9559,22.2229,3443740,0
+IP.US,D,20030409,000000,22.2229,22.4474,21.7296,21.7954,4260183,0
+IP.US,D,20030410,000000,21.9095,22.1543,21.5844,21.6667,4048028,0
+IP.US,D,20030411,000000,21.8593,22.0652,21.3851,21.598,5797315,0
+IP.US,D,20030414,000000,21.598,21.8273,21.4819,21.719,4417979,0
+IP.US,D,20030415,000000,21.5709,21.923,21.4694,21.7992,4666846,0
+IP.US,D,20030416,000000,21.7992,21.9095,21.3745,21.4045,3603406,0
+IP.US,D,20030417,000000,21.4045,21.6928,21.2323,21.6531,3352655,0
+IP.US,D,20030421,000000,21.7954,22.0188,21.5496,21.6599,3441710,0
+IP.US,D,20030422,000000,21.6047,22.5316,21.5555,22.5248,6287245,0
+IP.US,D,20030423,000000,22.5607,22.936,22.3391,22.8634,5944168,0
+IP.US,D,20030424,000000,22.907,23.262,22.6148,22.6603,5592180,0
+IP.US,D,20030425,000000,22.7812,22.877,22.4077,22.6903,4320961,0
+IP.US,D,20030428,000000,22.6903,22.9138,22.4426,22.8828,6139458,0
+IP.US,D,20030429,000000,23.0443,23.1063,22.818,23.0154,6298337,0
+IP.US,D,20030430,000000,23.1063,23.1063,22.6264,22.8828,7149626,0
+IP.US,D,20030501,000000,22.9138,22.9138,22.2432,22.6022,6584083,0
+IP.US,D,20030502,000000,22.6022,23.0996,22.4988,23.0996,3741975,0
+IP.US,D,20030505,000000,23.0996,23.203,22.6777,22.9795,3460295,0
+IP.US,D,20030506,000000,22.9795,23.4401,22.9795,23.3936,4495461,0
+IP.US,D,20030507,000000,23.086,23.3452,22.936,23.0443,4810579,0
+IP.US,D,20030508,000000,22.7851,23.2969,22.7231,22.818,4287993,0
+IP.US,D,20030509,000000,22.818,23.3888,22.818,23.382,3107692,0
+IP.US,D,20030512,000000,23.382,24.034,23.2291,23.9044,5301137,0
+IP.US,D,20030513,000000,23.9044,24.1192,23.7448,23.9141,5294888,0
+IP.US,D,20030514,000000,23.9712,23.9925,23.6258,23.7661,4059744,0
+IP.US,D,20030515,000000,23.9383,23.9779,23.6848,23.95,2960994,0
+IP.US,D,20030516,000000,23.95,24.1328,23.6519,23.7661,3616684,0
+IP.US,D,20030519,000000,23.5871,23.6548,23.1392,23.1392,3222832,0
+IP.US,D,20030520,000000,23.2379,23.4295,22.729,23.0812,3640892,0
+IP.US,D,20030521,000000,22.818,23.1953,22.6264,23.1257,4687630,0
+IP.US,D,20030522,000000,23.2379,23.7817,23.0743,23.6964,6641730,0
+IP.US,D,20030523,000000,23.5542,23.6519,23.3753,23.4769,3203768,0
+IP.US,D,20030527,000000,23.3511,24.0283,23.1672,24.0176,4336740,0
+IP.US,D,20030528,000000,24.0031,24.0031,23.5242,23.6761,3946948,0
+IP.US,D,20030529,000000,23.5494,23.9857,23.3626,23.3888,6399574,0
+IP.US,D,20030530,000000,23.4217,23.6964,23.2969,23.47,5819968,0
+IP.US,D,20030602,000000,23.6761,23.9654,23.5311,23.5813,3728542,0
+IP.US,D,20030603,000000,23.5311,23.6761,23.382,23.6519,3088787,0
+IP.US,D,20030604,000000,23.6519,24.3882,23.6519,24.2992,4522803,0
+IP.US,D,20030605,000000,24.2227,24.7645,24.0747,24.7084,5487516,0
+IP.US,D,20030606,000000,24.869,25.2106,24.4085,24.6078,5762479,0
+IP.US,D,20030609,000000,24.5672,24.6408,24.2305,24.3756,3070196,0
+IP.US,D,20030610,000000,24.4965,24.869,24.1647,24.4423,3540914,0
+IP.US,D,20030611,000000,24.4423,24.9048,24.2605,24.899,3916486,0
+IP.US,D,20030612,000000,24.9638,25.0799,24.5198,24.8052,5001646,0
+IP.US,D,20030613,000000,24.6126,24.6408,24.1531,24.2412,4635911,0
+IP.US,D,20030616,000000,24.4868,24.8148,24.068,24.7384,6382545,0
+IP.US,D,20030617,000000,24.7384,24.958,24.3485,24.4723,4764487,0
+IP.US,D,20030618,000000,24.335,24.4491,24.0409,24.3118,4299868,0
+IP.US,D,20030619,000000,24.3118,24.8284,24.0824,24.3273,4452818,0
+IP.US,D,20030620,000000,24.4346,24.6021,24.0031,24.0476,7266179,0
+IP.US,D,20030623,000000,24.0476,24.1706,23.5368,23.6258,4131766,0
+IP.US,D,20030624,000000,23.6694,24.034,23.6335,23.8134,3834305,0
+IP.US,D,20030625,000000,23.7293,23.9083,23.4904,23.4904,3257205,0
+IP.US,D,20030626,000000,23.4904,23.6007,23.262,23.5542,4824329,0
+IP.US,D,20030627,000000,23.5542,23.5542,22.8828,23.1208,5287075,0
+IP.US,D,20030630,000000,22.9611,23.1885,22.8063,22.8711,5804036,0
+IP.US,D,20030701,000000,22.8828,23.0917,22.6022,23.086,4640134,0
+IP.US,D,20030702,000000,23.113,23.6384,23.113,23.6122,5521728,0
+IP.US,D,20030703,000000,23.3326,23.6335,23.3326,23.5542,2421382,0
+IP.US,D,20030707,000000,23.6848,24.3834,23.6548,24.0534,5985257,0
+IP.US,D,20030708,000000,23.8755,24.1047,23.8541,24.0476,4211756,0
+IP.US,D,20030709,000000,24.0099,24.0176,23.6694,23.9083,3308132,0
+IP.US,D,20030710,000000,23.5242,23.5542,22.9737,23.1063,6080086,0
+IP.US,D,20030711,000000,23.113,23.4604,23.0047,23.2862,3325004,0
+IP.US,D,20030714,000000,23.5542,23.7168,23.2911,23.382,3263134,0
+IP.US,D,20030715,000000,23.4904,23.619,23.2089,23.5174,4590609,0
+IP.US,D,20030716,000000,23.6761,23.7235,23.3452,23.4652,4448599,0
+IP.US,D,20030717,000000,23.3055,23.9083,23.2805,23.5871,4742620,0
+IP.US,D,20030718,000000,23.9083,24.2227,23.7817,24.1811,6818579,0
+IP.US,D,20030721,000000,24.1811,24.1811,23.7168,24.1241,4487814,0
+IP.US,D,20030722,000000,24.1241,24.7297,24.0176,24.7191,5743420,0
+IP.US,D,20030723,000000,24.7191,24.8003,24.5797,24.6968,4473747,0
+IP.US,D,20030724,000000,24.7384,25.0731,24.1328,24.2412,5835283,0
+IP.US,D,20030725,000000,24.2412,24.4927,24.0824,24.4491,3796346,0
+IP.US,D,20030728,000000,24.4491,24.869,24.3543,24.6765,3472334,0
+IP.US,D,20030729,000000,24.6765,24.7132,24.2789,24.6233,3542313,0
+IP.US,D,20030730,000000,24.6408,24.752,24.4346,24.6078,2171731,0
+IP.US,D,20030731,000000,24.6233,25.4137,24.5091,25.0403,5521418,0
+IP.US,D,20030801,000000,25.0403,25.0461,24.6485,24.9638,3995227,0
+IP.US,D,20030804,000000,24.9638,24.988,24.5014,24.9048,3219862,0
+IP.US,D,20030805,000000,24.9938,24.9938,24.5198,24.5332,2931934,0
+IP.US,D,20030806,000000,24.4202,24.5672,24.2643,24.4143,2861944,0
+IP.US,D,20030807,000000,24.3233,24.5275,24.1811,24.4868,2788209,0
+IP.US,D,20030808,000000,24.4868,24.899,24.3543,24.8864,3057386,0
+IP.US,D,20030811,000000,24.9938,25.3295,24.869,25.2173,3500291,0
+IP.US,D,20030812,000000,25.316,25.4186,25.0799,25.4186,2882413,0
+IP.US,D,20030813,000000,25.4747,25.4939,25.2106,25.405,3372033,0
+IP.US,D,20030814,000000,25.5646,26.1713,25.5066,26.118,5440022,0
+IP.US,D,20030815,000000,26.238,26.238,25.8065,26.0513,2460593,0
+IP.US,D,20030818,000000,26.2129,26.3763,26.0203,26.3647,3555130,0
+IP.US,D,20030819,000000,26.149,26.5631,25.912,26.5225,5631400,0
+IP.US,D,20030820,000000,26.5225,26.5225,26.1587,26.2216,4164261,0
+IP.US,D,20030821,000000,26.2216,26.5312,26.208,26.2447,3911796,0
+IP.US,D,20030822,000000,26.3503,26.4363,25.883,25.9884,2890378,0
+IP.US,D,20030825,000000,25.9245,26.001,25.554,25.7262,3200645,0
+IP.US,D,20030826,000000,25.4939,25.7659,25.3005,25.7262,2697277,0
+IP.US,D,20030827,000000,25.6082,25.9554,25.5124,25.8655,2256092,0
+IP.US,D,20030828,000000,26.0745,26.208,25.6139,26.1761,3005830,0
+IP.US,D,20030829,000000,26.1713,26.1713,25.6904,25.9554,2532146,0
+IP.US,D,20030902,000000,25.3799,26.2129,25.3799,26.1713,5221774,0
+IP.US,D,20030903,000000,26.0271,26.2129,25.7194,25.9884,3413896,0
+IP.US,D,20030904,000000,25.822,25.8287,25.4186,25.5646,3635742,0
+IP.US,D,20030905,000000,25.2821,25.463,25.1226,25.3799,2929905,0
+IP.US,D,20030908,000000,25.3799,25.793,25.2821,25.6005,2926154,0
+IP.US,D,20030909,000000,25.4563,26.2323,25.4563,26.0058,4856661,0
+IP.US,D,20030910,000000,25.9245,25.9884,25.2386,25.2386,4830109,0
+IP.US,D,20030911,000000,25.3469,25.6739,25.2328,25.5327,2556360,0
+IP.US,D,20030912,000000,25.4485,25.7311,25.1883,25.7194,3022080,0
+IP.US,D,20030915,000000,25.6682,25.7582,25.2937,25.4892,2640096,0
+IP.US,D,20030916,000000,25.8433,26.2816,25.8065,26.2447,5151787,0
+IP.US,D,20030917,000000,26.0823,26.1326,25.8501,25.8975,2598700,0
+IP.US,D,20030918,000000,25.9245,26.2447,25.7872,26.2447,2828671,0
+IP.US,D,20030919,000000,26.4189,26.4934,25.9449,26.2216,5345033,0
+IP.US,D,20030922,000000,26.0203,26.0745,25.7717,25.8433,3133158,0
+IP.US,D,20030923,000000,25.8607,25.9554,25.6305,25.8752,2675405,0
+IP.US,D,20030924,000000,25.7194,25.8607,25.3237,25.4698,3405307,0
+IP.US,D,20030925,000000,25.5404,25.5473,25.0799,25.0799,3370940,0
+IP.US,D,20030926,000000,25.0287,25.1844,24.8284,24.8826,3302509,0
+IP.US,D,20030929,000000,24.9638,25.3005,24.6698,25.2599,2826794,0
+IP.US,D,20030930,000000,25.0973,25.2666,24.6408,24.9773,3551694,0
+IP.US,D,20031001,000000,25.1883,25.2328,24.8003,25.1999,6067590,0
+IP.US,D,20031002,000000,25.0916,25.3692,24.8757,25.2937,3898359,0
+IP.US,D,20031003,000000,25.3005,25.5791,24.8826,24.8864,7038082,0
+IP.US,D,20031006,000000,24.8864,25.1167,24.7925,24.9638,2926468,0
+IP.US,D,20031007,000000,24.8052,25.1226,24.7297,24.9378,3548726,0
+IP.US,D,20031008,000000,25.1883,25.316,25.0228,25.1554,3154562,0
+IP.US,D,20031009,000000,25.316,25.405,24.869,24.8826,4068650,0
+IP.US,D,20031010,000000,24.7084,25.3886,24.4636,24.5275,5145219,0
+IP.US,D,20031013,000000,24.7384,25.0731,24.7132,25.0509,4178639,0
+IP.US,D,20031014,000000,24.9773,25.1767,24.8207,25.1622,3375152,0
+IP.US,D,20031015,000000,25.2821,25.3799,24.9832,25.1226,3867426,0
+IP.US,D,20031016,000000,25.2328,25.6005,25.2328,25.4747,4378915,0
+IP.US,D,20031017,000000,25.5646,25.585,25.1031,25.1427,2587766,0
+IP.US,D,20031020,000000,25.1427,25.3973,25.0344,25.3799,2477158,0
+IP.US,D,20031021,000000,25.5908,25.6005,25.1767,25.1767,2854442,0
+IP.US,D,20031022,000000,25.0973,25.136,24.8081,24.8148,2575417,0
+IP.US,D,20031023,000000,24.8148,25.1767,24.752,24.9706,2486369,0
+IP.US,D,20031024,000000,24.8342,24.841,24.4423,24.6078,2876321,0
+IP.US,D,20031027,000000,24.5459,25.2328,24.2083,24.3233,5384874,0
+IP.US,D,20031028,000000,24.2605,24.8342,24.2083,24.8207,6135079,0
+IP.US,D,20031029,000000,24.6021,24.9107,24.5159,24.7724,4122078,0
+IP.US,D,20031030,000000,24.9638,25.4418,24.958,25.1767,4821200,0
+IP.US,D,20031031,000000,25.2106,25.3469,24.869,25.1883,3679333,0
+IP.US,D,20031103,000000,25.1951,25.4379,25.0973,25.2666,3276867,0
+IP.US,D,20031104,000000,25.2173,25.2173,24.9638,25.1167,2085318,0
+IP.US,D,20031105,000000,24.8864,24.9638,24.6338,24.7084,3359375,0
+IP.US,D,20031106,000000,24.6968,24.6968,24.3273,24.4202,4282372,0
+IP.US,D,20031107,000000,24.4868,24.6175,24.034,24.1531,5362062,0
+IP.US,D,20031110,000000,24.0534,24.1192,23.7574,23.8241,3994753,0
+IP.US,D,20031111,000000,23.829,23.9654,23.74,23.8755,2744930,0
+IP.US,D,20031112,000000,23.9383,24.1434,23.8241,24.1328,2981301,0
+IP.US,D,20031113,000000,24.0099,24.1811,23.8755,24.0534,3255171,0
+IP.US,D,20031114,000000,24.0534,24.3882,23.8696,23.9044,3963665,0
+IP.US,D,20031117,000000,23.9044,24.034,23.4826,23.6848,2883977,0
+IP.US,D,20031118,000000,23.6848,23.7874,23.4769,23.5919,3533415,0
+IP.US,D,20031119,000000,23.5242,23.8822,23.4052,23.7448,4752618,0
+IP.US,D,20031120,000000,23.6848,23.95,23.5678,23.6384,3665578,0
+IP.US,D,20031121,000000,23.6519,23.7931,23.5745,23.7448,4098335,0
+IP.US,D,20031124,000000,23.9083,24.188,23.8358,24.1706,3285632,0
+IP.US,D,20031125,000000,24.1328,24.1647,23.9383,24.0176,2864603,0
+IP.US,D,20031126,000000,24.1647,24.2083,23.8134,23.8541,4296743,0
+IP.US,D,20031128,000000,23.8541,23.9857,23.7497,23.8194,2808201,0
+IP.US,D,20031201,000000,24.1647,24.8535,24.0921,24.8052,9447744,0
+IP.US,D,20031202,000000,24.6408,25.0674,24.5729,25.0287,6874663,0
+IP.US,D,20031203,000000,25.1226,25.3092,24.9773,25.1554,3660269,0
+IP.US,D,20031204,000000,25.3469,25.6218,25.2821,25.4834,6090714,0
+IP.US,D,20031205,000000,25.3469,25.4321,25.0674,25.1844,3376091,0
+IP.US,D,20031208,000000,25.1844,25.7523,25.1844,25.7523,3499667,0
+IP.US,D,20031209,000000,26.0823,26.3503,25.9487,25.9941,6189920,0
+IP.US,D,20031210,000000,26.1422,26.149,25.8908,26.0145,3445923,0
+IP.US,D,20031211,000000,26.0145,26.2747,26.0145,26.2554,3831181,0
+IP.US,D,20031212,000000,26.2612,26.3096,25.9245,26.3096,2509183,0
+IP.US,D,20031215,000000,26.9104,26.9104,26.0823,26.1026,3799311,0
+IP.US,D,20031216,000000,26.2254,26.2254,25.8694,26.2216,2872253,0
+IP.US,D,20031217,000000,26.149,26.4189,26.0203,26.358,2590574,0
+IP.US,D,20031218,000000,26.4876,26.9239,26.4363,26.8445,4431883,0
+IP.US,D,20031219,000000,27.1407,27.2094,26.7749,27.0497,5757633,0
+IP.US,D,20031222,000000,27.042,27.1967,26.9414,27.1145,3821029,0
+IP.US,D,20031223,000000,27.0497,27.1648,26.9162,27.1145,2575104,0
+IP.US,D,20031224,000000,27.042,27.1213,26.8824,27.0081,1024075,0
+IP.US,D,20031226,000000,27.0003,27.2733,26.9704,27.0304,751614,0
+IP.US,D,20031229,000000,27.19,27.607,27.0768,27.6012,2631197,0
+IP.US,D,20031230,000000,27.6012,27.6796,27.4136,27.5943,2546834,0
+IP.US,D,20031231,000000,27.5943,27.7279,27.4541,27.5943,3411090,0
+IP.US,D,20040102,000000,27.8759,27.8759,27.3177,27.3584,3130499,0
+IP.US,D,20040105,000000,27.4928,27.9185,27.3584,27.9088,4003656,0
+IP.US,D,20040106,000000,27.7628,28.111,27.6979,28.0153,4342673,0
+IP.US,D,20040107,000000,27.8508,28.4584,27.7995,28.3316,5454708,0
+IP.US,D,20040108,000000,28.3316,28.8096,28.263,28.7912,6076966,0
+IP.US,D,20040109,000000,28.7409,28.8019,28.0878,28.4284,5164744,0
+IP.US,D,20040112,000000,28.4217,28.7264,28.3568,28.5667,3408896,0
+IP.US,D,20040113,000000,28.5163,28.7602,28.2252,28.2784,4848542,0
+IP.US,D,20040114,000000,28.29,28.4139,28.0558,28.3568,3326098,0
+IP.US,D,20040115,000000,28.3568,28.4584,27.9138,28.0762,4252061,0
+IP.US,D,20040116,000000,28.1904,28.2194,27.6138,27.9088,4531398,0
+IP.US,D,20040120,000000,27.9862,28.2948,27.7492,27.8315,4552649,0
+IP.US,D,20040121,000000,27.9021,28.0007,27.665,27.7279,3486545,0
+IP.US,D,20040122,000000,27.7279,27.7938,27.0207,27.7628,4641071,0
+IP.US,D,20040123,000000,27.6505,27.6505,27.0564,27.0768,4681536,0
+IP.US,D,20040126,000000,26.8445,27.6719,26.8445,27.577,3213928,0
+IP.US,D,20040127,000000,27.426,27.5876,27.1794,27.3313,3145810,0
+IP.US,D,20040128,000000,27.4396,27.5092,26.7092,26.8891,4672003,0
+IP.US,D,20040129,000000,27.1407,27.1726,26.6009,26.6685,4690282,0
+IP.US,D,20040130,000000,26.6009,27.0681,26.3212,27.0564,4829172,0
+IP.US,D,20040202,000000,27.0681,27.4928,26.9461,27.2094,5690766,0
+IP.US,D,20040203,000000,27.1407,27.1445,26.6628,26.6743,3742139,0
+IP.US,D,20040204,000000,26.5631,26.594,26.062,26.062,4234094,0
+IP.US,D,20040205,000000,26.1326,26.4876,25.9594,26.4363,3684952,0
+IP.US,D,20040206,000000,26.3696,27.0245,26.3019,27.0245,3489357,0
+IP.US,D,20040209,000000,27.0245,27.2491,26.7875,27.1407,2510901,0
+IP.US,D,20040210,000000,27.0245,27.2094,26.8282,27.0342,3187372,0
+IP.US,D,20040211,000000,27.0304,27.7279,26.9608,27.7279,5218958,0
+IP.US,D,20040212,000000,27.6195,27.8759,27.5499,27.7492,3194548,0
+IP.US,D,20040213,000000,27.8634,27.9602,27.4735,27.7802,5449237,0
+IP.US,D,20040217,000000,28.0762,28.0937,27.7869,27.8508,2177039,0
+IP.US,D,20040218,000000,27.7869,27.7869,27.3961,27.4339,3490140,0
+IP.US,D,20040219,000000,27.4928,28.1497,27.4842,27.844,6387080,0
+IP.US,D,20040220,000000,27.844,28.1449,27.8227,28.0153,3755886,0
+IP.US,D,20040223,000000,28.1449,28.263,28.0153,28.2407,3877586,0
+IP.US,D,20040224,000000,28.2407,28.5077,28.1846,28.4003,3723700,0
+IP.US,D,20040225,000000,28.407,28.7264,28.3316,28.6432,3942260,0
+IP.US,D,20040226,000000,28.4826,28.6199,28.3384,28.4332,3651986,0
+IP.US,D,20040227,000000,27.9756,28.7264,27.9756,28.3316,3672613,0
+IP.US,D,20040301,000000,28.5483,28.7002,28.29,28.4826,4388293,0
+IP.US,D,20040302,000000,28.4903,28.7195,28.083,28.1255,3997413,0
+IP.US,D,20040303,000000,28.0558,28.0618,27.756,28.0501,3386558,0
+IP.US,D,20040304,000000,27.9311,28.2784,27.8392,28.2474,2649321,0
+IP.US,D,20040305,000000,28.2562,28.4699,27.9369,28.1846,2860695,0
+IP.US,D,20040308,000000,28.1904,28.4584,27.9689,27.9689,3228768,0
+IP.US,D,20040309,000000,27.9689,27.9689,27.1407,27.1726,6000571,0
+IP.US,D,20040310,000000,27.2027,27.2616,26.2447,26.2816,7917173,0
+IP.US,D,20040311,000000,26.2816,26.6463,25.973,26.0271,6654381,0
+IP.US,D,20040312,000000,26.2554,26.5631,26.1257,26.508,3704948,0
+IP.US,D,20040315,000000,26.4469,26.4529,25.8607,25.9487,3433270,0
+IP.US,D,20040316,000000,26.1761,26.3503,25.9323,26.1326,3142683,0
+IP.US,D,20040317,000000,26.3096,26.7372,26.2554,26.5785,3033790,0
+IP.US,D,20040318,000000,26.5853,26.6898,26.1838,26.5379,2755555,0
+IP.US,D,20040319,000000,26.5379,26.9538,26.4112,26.5447,4503902,0
+IP.US,D,20040322,000000,26.4035,26.4035,25.6981,25.883,4875406,0
+IP.US,D,20040323,000000,26.057,26.1644,25.6682,25.793,3041921,0
+IP.US,D,20040324,000000,25.793,25.9554,25.4747,25.5791,3820719,0
+IP.US,D,20040325,000000,25.8287,26.2747,25.6981,26.2129,3434368,0
+IP.US,D,20040326,000000,26.1916,26.6628,25.8975,26.6143,4123330,0
+IP.US,D,20040329,000000,26.7546,27.0836,26.7246,27.0207,3267666,0
+IP.US,D,20040330,000000,26.9926,27.1967,26.8824,27.1523,2619011,0
+IP.US,D,20040331,000000,27.1213,27.16,26.8891,27.0497,2671189,0
+IP.US,D,20040401,000000,26.594,27.1088,26.5003,27.0003,10479162,0
+IP.US,D,20040402,000000,27.2674,27.338,26.8775,27.312,6220067,0
+IP.US,D,20040405,000000,27.1088,27.19,26.8775,27.1407,3931167,0
+IP.US,D,20040406,000000,27.014,27.4667,26.9608,27.4136,4906031,0
+IP.US,D,20040407,000000,27.2548,27.3313,26.7614,27.1407,20229361,0
+IP.US,D,20040408,000000,27.0836,27.1726,26.3763,26.8891,4899161,0
+IP.US,D,20040412,000000,26.8891,27.2423,26.8398,27.1261,3748850,0
+IP.US,D,20040413,000000,27.2287,27.2354,26.5225,26.6066,4784647,0
+IP.US,D,20040414,000000,26.3019,26.8398,26.2864,26.8214,5153180,0
+IP.US,D,20040415,000000,26.9461,27.014,26.3763,26.8078,3919451,0
+IP.US,D,20040416,000000,26.7159,27.3584,26.7034,27.3584,7156188,0
+IP.US,D,20040419,000000,27.5238,27.6863,27.2354,27.2548,4580454,0
+IP.US,D,20040420,000000,27.3313,27.4193,26.6782,26.6898,3360624,0
+IP.US,D,20040421,000000,26.7246,26.7749,26.1326,26.3647,5277545,0
+IP.US,D,20040422,000000,26.4469,27.6505,26.4035,27.5354,5488766,0
+IP.US,D,20040423,000000,27.844,27.844,27.0003,27.6505,5555163,0
+IP.US,D,20040426,000000,27.5354,27.7995,26.9704,27.1648,3540288,0
+IP.US,D,20040427,000000,27.2993,27.5238,27.0836,27.2616,3488104,0
+IP.US,D,20040428,000000,26.9461,26.9926,26.3347,26.3503,4566863,0
+IP.US,D,20040429,000000,26.3503,26.6395,25.7311,25.9178,6416135,0
+IP.US,D,20040430,000000,25.9245,26.0203,25.6305,25.8065,5174590,0
+IP.US,D,20040503,000000,25.8065,25.883,25.4747,25.8065,5221299,0
+IP.US,D,20040504,000000,25.8065,25.9554,25.6218,25.8162,3695110,0
+IP.US,D,20040505,000000,25.7311,25.8694,25.3759,25.5473,3800559,0
+IP.US,D,20040506,000000,25.2937,25.4379,25.0596,25.3402,4023815,0
+IP.US,D,20040507,000000,25.2821,25.5714,24.5865,24.5865,4264715,0
+IP.US,D,20040510,000000,24.3273,25.1622,24.2643,24.752,6577520,0
+IP.US,D,20040511,000000,25.1427,25.2821,24.9706,25.1031,4222226,0
+IP.US,D,20040512,000000,25.3692,25.6005,25.0509,25.5955,5482356,0
+IP.US,D,20040513,000000,25.5955,26.1326,25.5404,26.0203,6420823,0
+IP.US,D,20040514,000000,26.0145,26.1713,25.7717,26.0947,4632167,0
+IP.US,D,20040517,000000,25.8607,25.9554,25.5791,25.6305,3905550,0
+IP.US,D,20040518,000000,25.793,25.9884,25.6904,25.8655,2204218,0
+IP.US,D,20040519,000000,26.0271,26.238,25.6139,25.7659,4249249,0
+IP.US,D,20040520,000000,25.8607,26.057,25.6429,25.7775,3271572,0
+IP.US,D,20040521,000000,25.9245,26.1838,25.8607,25.9884,2579638,0
+IP.US,D,20040524,000000,26.2447,26.4412,25.9941,26.118,2585734,0
+IP.US,D,20040525,000000,25.9884,26.5447,25.7872,26.5166,3984447,0
+IP.US,D,20040526,000000,26.3987,26.6328,26.3019,26.6066,2252811,0
+IP.US,D,20040527,000000,26.5853,26.9926,26.5853,26.9926,3956632,0
+IP.US,D,20040528,000000,26.9355,26.9414,26.7034,26.8398,2284375,0
+IP.US,D,20040601,000000,26.7092,26.9608,26.6965,26.9538,2305144,0
+IP.US,D,20040602,000000,26.9538,27.0961,26.6628,27.0768,2421691,0
+IP.US,D,20040603,000000,27.014,27.014,26.5785,26.6066,1997844,0
+IP.US,D,20040604,000000,26.6898,26.8639,26.4876,26.7372,1965820,0
+IP.US,D,20040607,000000,26.8445,27.2674,26.7875,27.1794,2254531,0
+IP.US,D,20040608,000000,27.0624,27.312,26.9655,27.2993,2062215,0
+IP.US,D,20040609,000000,27.2819,27.3584,27.0497,27.1145,2074240,0
+IP.US,D,20040610,000000,27.16,27.3507,27.1407,27.2616,1434489,0
+IP.US,D,20040614,000000,27.1407,27.1407,26.8282,26.8282,2219220,0
+IP.US,D,20040615,000000,27.0768,27.338,26.9608,27.2027,2832575,0
+IP.US,D,20040616,000000,27.2027,27.3961,27.0342,27.3584,2289365,0
+IP.US,D,20040617,000000,27.2423,27.5556,27.2423,27.5556,2882413,0
+IP.US,D,20040618,000000,27.4396,28.0878,27.3961,27.9862,4383451,0
+IP.US,D,20040621,000000,28.0007,28.2078,27.8315,28.0937,3817281,0
+IP.US,D,20040622,000000,28.0153,28.2407,27.844,28.1497,3936172,0
+IP.US,D,20040623,000000,28.0501,28.2194,27.8682,28.1846,2664003,0
+IP.US,D,20040624,000000,28.0985,28.2407,28.0075,28.0558,2381072,0
+IP.US,D,20040625,000000,28.0355,28.1497,27.6505,27.8392,2619480,0
+IP.US,D,20040628,000000,27.9369,28.0075,27.7338,27.8392,2648847,0
+IP.US,D,20040629,000000,27.7725,28.5367,27.7628,28.4758,3797283,0
+IP.US,D,20040630,000000,28.407,28.6828,28.1497,28.6132,3109567,0
+IP.US,D,20040701,000000,28.4217,28.5774,28.1062,28.173,4357672,0
+IP.US,D,20040702,000000,27.9088,28.0685,27.7802,27.8759,2634628,0
+IP.US,D,20040706,000000,27.8092,28.0075,27.6796,27.9021,2001593,0
+IP.US,D,20040707,000000,27.9021,28.1449,27.8508,27.9369,2435128,0
+IP.US,D,20040708,000000,27.9369,27.9911,27.5354,27.5422,2395594,0
+IP.US,D,20040709,000000,27.6505,27.7995,27.338,27.4136,2627910,0
+IP.US,D,20040712,000000,27.4996,27.8682,27.4086,27.8634,2635101,0
+IP.US,D,20040713,000000,27.9543,28.1324,27.8759,27.9756,1876146,0
+IP.US,D,20040714,000000,27.8092,28.0985,27.2733,27.9311,2769301,0
+IP.US,D,20040715,000000,27.9369,28.0878,27.8315,27.8634,1687577,0
+IP.US,D,20040716,000000,28.1324,28.203,27.8556,27.8556,2108767,0
+IP.US,D,20040719,000000,27.8556,27.9455,27.6505,27.6979,2187664,0
+IP.US,D,20040720,000000,27.6399,27.7802,27.3507,27.4793,4186919,0
+IP.US,D,20040721,000000,27.577,27.6138,27.014,27.0894,2894592,0
+IP.US,D,20040722,000000,27.042,27.1967,26.7092,27.0497,2986617,0
+IP.US,D,20040723,000000,27.0681,27.3313,26.7614,27.0836,3373748,0
+IP.US,D,20040726,000000,27.1407,27.7211,27.1407,27.2993,5284885,0
+IP.US,D,20040727,000000,27.2993,27.8837,27.2819,27.8392,4743399,0
+IP.US,D,20040728,000000,27.7153,27.8634,27.2993,27.8634,3904145,0
+IP.US,D,20040729,000000,27.8392,27.8392,27.426,27.6012,1863332,0
+IP.US,D,20040730,000000,27.6505,27.8392,27.4928,27.6719,2279369,0
+IP.US,D,20040802,000000,27.6796,27.9138,27.3719,27.8508,2197667,0
+IP.US,D,20040803,000000,27.7395,27.8315,27.4541,27.5354,2080802,0
+IP.US,D,20040804,000000,27.3642,27.6979,27.2936,27.6263,1819431,0
+IP.US,D,20040805,000000,27.6263,27.8092,26.9538,27.0342,1995343,0
+IP.US,D,20040806,000000,26.8824,27.014,26.3483,26.4692,3006143,0
+IP.US,D,20040809,000000,26.5003,26.7092,26.5003,26.6328,2771172,0
+IP.US,D,20040810,000000,26.6898,27.1019,26.6898,27.0894,1957224,0
+IP.US,D,20040811,000000,26.8824,26.8891,26.3483,26.5631,2865692,0
+IP.US,D,20040812,000000,26.4363,26.5631,26.2554,26.3019,3369062,0
+IP.US,D,20040813,000000,26.358,26.3696,25.9323,26.0513,1857708,0
+IP.US,D,20040816,000000,26.1713,26.8321,26.118,26.7372,2619635,0
+IP.US,D,20040817,000000,26.7372,27.0003,26.6628,26.8552,2230942,0
+IP.US,D,20040818,000000,26.6898,26.9461,26.5853,26.8891,2026276,0
+IP.US,D,20040819,000000,26.7875,26.9355,26.6269,26.7991,2896780,0
+IP.US,D,20040820,000000,26.7246,27.0768,26.7246,26.7614,3100194,0
+IP.US,D,20040823,000000,26.8282,26.8891,26.4596,26.5379,2065023,0
+IP.US,D,20040824,000000,26.6009,26.8078,26.5718,26.6965,1592281,0
+IP.US,D,20040825,000000,26.6328,26.7875,26.149,26.6463,3166431,0
+IP.US,D,20040826,000000,26.6685,26.7546,26.5312,26.5631,2627602,0
+IP.US,D,20040827,000000,26.5312,26.5515,26.328,26.3426,3203460,0
+IP.US,D,20040830,000000,26.149,26.3347,25.7117,25.7659,4480471,0
+IP.US,D,20040831,000000,25.6769,25.883,25.3344,25.6139,5951981,0
+IP.US,D,20040901,000000,25.5404,25.9797,25.5327,25.9671,3189866,0
+IP.US,D,20040902,000000,26.0203,26.3647,25.9323,26.2487,2137985,0
+IP.US,D,20040903,000000,26.2554,26.3647,26.0823,26.118,1770377,0
+IP.US,D,20040907,000000,26.3019,26.4692,26.2216,26.2816,2206097,0
+IP.US,D,20040908,000000,26.2129,26.2129,25.9487,25.9487,2895846,0
+IP.US,D,20040909,000000,25.9449,25.9671,25.6769,25.7378,2930835,0
+IP.US,D,20040910,000000,25.6429,25.6904,25.4563,25.6739,2998491,0
+IP.US,D,20040913,000000,25.7582,25.8752,25.4563,25.463,2953339,0
+IP.US,D,20040914,000000,25.5249,25.7814,25.2821,25.6769,2758988,0
+IP.US,D,20040915,000000,25.6846,25.7311,25.4892,25.6507,2787737,0
+IP.US,D,20040916,000000,25.7117,25.7311,25.5646,25.6082,2090490,0
+IP.US,D,20040917,000000,25.7717,25.8065,25.5202,25.5404,2767587,0
+IP.US,D,20040920,000000,25.5404,25.6372,25.3836,25.5646,2342330,0
+IP.US,D,20040921,000000,25.7445,25.7582,24.988,25.0858,6295683,0
+IP.US,D,20040922,000000,24.9638,25.2599,24.7045,24.7084,7610188,0
+IP.US,D,20040923,000000,24.7132,24.8613,24.6126,24.7297,3821966,0
+IP.US,D,20040924,000000,24.8477,25.0287,24.7724,24.869,2830228,0
+IP.US,D,20040927,000000,24.6968,24.8081,24.4636,24.8052,4474377,0
+IP.US,D,20040928,000000,24.9319,25.2057,24.8477,25.0141,4158641,0
+IP.US,D,20040929,000000,25.2386,25.5124,25.1226,25.463,4602482,0
+IP.US,D,20040930,000000,25.4137,25.9042,25.2783,25.8655,4736524,0
+IP.US,D,20041001,000000,25.9797,26.3135,25.9245,26.088,5258010,0
+IP.US,D,20041004,000000,26.1587,26.3426,25.7775,26.0348,3350000,0
+IP.US,D,20041005,000000,26.0513,26.2323,25.8287,26.1838,2769921,0
+IP.US,D,20041006,000000,26.1916,26.5902,26.088,26.5785,3198612,0
+IP.US,D,20041007,000000,26.4529,26.5003,26.1026,26.1257,2296553,0
+IP.US,D,20041008,000000,26.0947,26.328,25.883,26.001,2705871,0
+IP.US,D,20041011,000000,25.9487,26.208,25.8364,25.8908,1213428,0
+IP.US,D,20041012,000000,25.7717,25.7872,25.4563,25.7582,3189552,0
+IP.US,D,20041013,000000,25.6005,25.6372,24.9938,25.3005,5122100,0
+IP.US,D,20041014,000000,25.3692,25.4137,25.0674,25.0674,2852255,0
+IP.US,D,20041015,000000,25.0064,25.3836,24.9638,25.0403,3037388,0
+IP.US,D,20041018,000000,25.0403,25.1226,24.7724,24.9638,3273920,0
+IP.US,D,20041019,000000,24.9638,24.988,24.2643,24.4027,6613293,0
+IP.US,D,20041020,000000,24.6126,24.8864,24.6126,24.8535,5422840,0
+IP.US,D,20041021,000000,24.7578,25.0731,24.6021,25.0064,2772896,0
+IP.US,D,20041022,000000,25.1293,25.4418,24.6842,24.7084,3522476,0
+IP.US,D,20041025,000000,24.7925,25.0064,24.7645,24.841,2923499,0
+IP.US,D,20041026,000000,24.8477,24.9938,24.3882,24.8613,6757336,0
+IP.US,D,20041027,000000,24.899,25.0858,24.4636,24.4636,9573200,0
+IP.US,D,20041028,000000,24.8826,24.8826,23.7574,24.1957,5967759,0
+IP.US,D,20041029,000000,24.2527,24.6485,24.2412,24.6485,3231740,0
+IP.US,D,20041101,000000,24.7084,24.8081,24.4085,24.6842,3886642,0
+IP.US,D,20041102,000000,24.6842,24.8757,24.4636,24.5275,2351236,0
+IP.US,D,20041103,000000,24.869,24.958,24.6842,24.8052,3261575,0
+IP.US,D,20041104,000000,24.7858,25.2715,24.5797,25.2173,3461551,0
+IP.US,D,20041105,000000,25.6005,25.7659,25.3759,25.6769,3799936,0
+IP.US,D,20041108,000000,25.7311,25.7659,25.5908,25.6429,2168290,0
+IP.US,D,20041109,000000,25.912,26.1529,25.7717,26.118,4783085,0
+IP.US,D,20041110,000000,26.2323,26.2323,25.9323,26.057,2313736,0
+IP.US,D,20041111,000000,26.1916,26.2254,25.9487,26.2216,1999874,0
+IP.US,D,20041112,000000,26.1529,26.1644,25.8287,26.1257,2650725,0
+IP.US,D,20041115,000000,26.238,26.238,25.9884,26.0271,1553691,0
+IP.US,D,20041116,000000,26.1026,26.149,25.8655,25.973,2029092,0
+IP.US,D,20041117,000000,25.973,26.2447,25.8694,26.0745,2520426,0
+IP.US,D,20041118,000000,26.1644,26.3696,26.088,26.2487,2943494,0
+IP.US,D,20041119,000000,26.3019,26.3096,25.7814,25.9245,2087831,0
+IP.US,D,20041122,000000,25.8607,26.3347,25.8433,26.0426,3469826,0
+IP.US,D,20041123,000000,26.149,26.1761,25.6981,25.8752,2255936,0
+IP.US,D,20041124,000000,25.8752,26.6009,25.8752,26.5631,4086771,0
+IP.US,D,20041126,000000,26.5515,26.8515,26.475,26.7546,1486980,0
+IP.US,D,20041129,000000,26.8214,26.8824,26.5312,26.5515,2798362,0
+IP.US,D,20041130,000000,26.5631,26.7324,26.4876,26.5785,4455624,0
+IP.US,D,20041201,000000,26.6628,27.2161,26.5853,27.1407,4422505,0
+IP.US,D,20041202,000000,27.0624,27.16,26.5902,26.6066,3631052,0
+IP.US,D,20041203,000000,26.4529,26.5902,25.8607,25.939,7458644,0
+IP.US,D,20041206,000000,25.9042,26.1916,25.7872,26.0823,6119146,0
+IP.US,D,20041207,000000,26.0203,26.2129,25.5955,25.6305,4356579,0
+IP.US,D,20041208,000000,25.6305,25.8287,25.5404,25.7775,3159090,0
+IP.US,D,20041209,000000,25.6981,26.1422,25.6005,26.0455,3632615,0
+IP.US,D,20041210,000000,26.5118,26.5118,25.8975,26.0823,2758052,0
+IP.US,D,20041213,000000,26.1761,26.4112,26.1761,26.3212,3724011,0
+IP.US,D,20041214,000000,26.2816,26.3503,26.1587,26.2747,3427644,0
+IP.US,D,20041215,000000,26.2447,26.6143,26.0823,26.5003,3645272,0
+IP.US,D,20041216,000000,26.7246,26.8398,26.5785,26.6463,3341252,0
+IP.US,D,20041217,000000,26.4876,26.6743,26.2816,26.4596,3361405,0
+IP.US,D,20041220,000000,26.4529,26.7672,26.2747,26.3135,2058465,0
+IP.US,D,20041221,000000,26.3763,26.6628,26.3696,26.5515,2339831,0
+IP.US,D,20041222,000000,26.6628,26.8214,26.5631,26.6328,2648067,0
+IP.US,D,20041223,000000,26.6009,26.8445,26.5447,26.8214,1900358,0
+IP.US,D,20041227,000000,26.8824,26.9704,26.7324,26.7817,2552144,0
+IP.US,D,20041228,000000,26.8515,27.0342,26.7507,26.8891,2635101,0
+IP.US,D,20041229,000000,26.8891,26.9414,26.7749,26.8515,2323269,0
+IP.US,D,20041230,000000,26.8824,27.0207,26.8515,26.8969,1463701,0
+IP.US,D,20041231,000000,26.9298,27.0081,26.8707,26.8824,1415272,0
+IP.US,D,20050103,000000,26.9414,27.0497,26.7749,26.8891,4057717,0
+IP.US,D,20050104,000000,26.8398,26.8824,25.9884,26.2447,4727466,0
+IP.US,D,20050105,000000,26.6898,27.2616,26.5785,26.6211,9270426,0
+IP.US,D,20050106,000000,26.6211,26.6628,26.3483,26.4934,4649977,0
+IP.US,D,20050107,000000,26.5631,26.7507,26.3696,26.4296,3188309,0
+IP.US,D,20050110,000000,26.4363,26.6269,26.4296,26.5447,3819152,0
+IP.US,D,20050111,000000,26.4692,26.5447,26.2323,26.2447,3522631,0
+IP.US,D,20050112,000000,26.328,26.5515,25.9941,26.5003,3361092,0
+IP.US,D,20050113,000000,26.594,26.6269,26.1761,26.2216,2438722,0
+IP.US,D,20050114,000000,26.1838,26.4035,25.9941,26.1916,2177662,0
+IP.US,D,20050118,000000,26.0426,26.1587,25.6981,25.9554,3714330,0
+IP.US,D,20050119,000000,25.9554,26.1026,25.3836,25.4137,6257880,0
+IP.US,D,20050120,000000,25.405,25.5404,25.2173,25.3836,5015236,0
+IP.US,D,20050121,000000,25.2821,25.3237,25.0141,25.0287,4147546,0
+IP.US,D,20050124,000000,25.0287,25.2057,24.8003,24.8148,3320940,0
+IP.US,D,20050125,000000,24.9638,25.0287,24.7084,24.8052,4963687,0
+IP.US,D,20050126,000000,24.9938,25.1427,24.9107,25.1167,4421102,0
+IP.US,D,20050127,000000,24.9773,25.3237,24.869,25.2173,3666362,0
+IP.US,D,20050128,000000,25.1226,25.2173,24.9773,25.2173,2971304,0
+IP.US,D,20050131,000000,25.4747,25.5646,24.9048,25.0596,3992882,0
+IP.US,D,20050201,000000,25.0596,25.4321,25.0064,25.4243,4453907,0
+IP.US,D,20050202,000000,25.4243,25.7814,25.3615,25.7814,4439066,0
+IP.US,D,20050203,000000,25.6682,25.6739,25.0674,25.1477,9661461,0
+IP.US,D,20050204,000000,25.0403,25.6904,25.0287,25.3092,6604235,0
+IP.US,D,20050207,000000,25.2453,25.2522,24.6698,24.7084,4696846,0
+IP.US,D,20050208,000000,24.7084,24.7084,24.2459,24.3118,5414556,0
+IP.US,D,20050209,000000,24.215,24.2227,23.7293,23.8541,8606297,0
+IP.US,D,20050210,000000,23.9712,23.9925,23.799,23.8425,6716247,0
+IP.US,D,20050211,000000,23.8194,23.9925,23.799,23.8541,3722917,0
+IP.US,D,20050214,000000,23.8425,23.9654,23.829,23.8474,2950370,0
+IP.US,D,20050215,000000,23.9383,23.9383,23.5494,23.6848,5494852,0
+IP.US,D,20050216,000000,23.5242,24.1047,23.4769,24.034,6194134,0
+IP.US,D,20050217,000000,24.0099,24.5604,24.0099,24.3233,8276183,0
+IP.US,D,20050218,000000,24.4202,24.7384,24.4027,24.5546,5364878,0
+IP.US,D,20050222,000000,24.335,24.5797,23.9083,23.9083,8224789,0
+IP.US,D,20050223,000000,24.0031,24.3233,23.6848,24.2789,5446269,0
+IP.US,D,20050224,000000,24.1647,24.2789,23.8474,24.2789,5244423,0
+IP.US,D,20050225,000000,24.2789,24.5159,24.0747,24.3959,3624650,0
+IP.US,D,20050228,000000,24.2227,24.3834,23.8755,23.9083,4306118,0
+IP.US,D,20050301,000000,24.0099,24.4239,23.9451,24.3882,3608562,0
+IP.US,D,20050302,000000,24.3601,24.5091,24.068,24.4085,3266888,0
+IP.US,D,20050303,000000,24.4491,24.5459,24.0864,24.5091,3307823,0
+IP.US,D,20050304,000000,24.69,25.405,24.6408,25.3469,5511732,0
+IP.US,D,20050307,000000,25.4418,25.4418,24.9445,25.1109,4002414,0
+IP.US,D,20050308,000000,25.1109,25.1167,24.8081,25.0064,3063634,0
+IP.US,D,20050309,000000,24.869,25.0596,24.7724,24.8613,3347035,0
+IP.US,D,20050310,000000,25.0287,25.0287,24.6968,24.8757,2872883,0
+IP.US,D,20050311,000000,24.8052,25.1999,24.8052,25.1226,4575296,0
+IP.US,D,20050314,000000,25.1293,25.4137,25.0858,25.3886,4405010,0
+IP.US,D,20050315,000000,25.5646,25.6575,25.2453,25.2453,3585593,0
+IP.US,D,20050316,000000,25.0596,25.1109,24.4289,24.5014,4251440,0
+IP.US,D,20050317,000000,24.4868,24.752,24.4027,24.6175,3121597,0
+IP.US,D,20050318,000000,24.5797,24.9251,24.3882,24.9174,5966198,0
+IP.US,D,20050321,000000,24.9378,25.1109,24.5672,24.6338,2903501,0
+IP.US,D,20050322,000000,24.5275,24.6126,24.034,24.034,5541884,0
+IP.US,D,20050323,000000,24.0612,24.0989,23.7817,23.8822,3917421,0
+IP.US,D,20050324,000000,23.8755,24.1386,23.8057,23.8541,2409354,0
+IP.US,D,20050328,000000,23.8541,23.8957,23.5678,23.5678,2898185,0
+IP.US,D,20050329,000000,23.4295,23.5591,22.8324,22.877,5614842,0
+IP.US,D,20050330,000000,23.0743,23.3326,23.0443,23.2668,4266280,0
+IP.US,D,20050331,000000,23.4478,23.6907,23.3936,23.5494,3339063,0
+IP.US,D,20050401,000000,23.5494,23.799,23.2146,23.2668,2904279,0
+IP.US,D,20050404,000000,23.2668,23.3626,22.9853,23.2379,2802266,0
+IP.US,D,20050405,000000,23.203,23.4604,23.1257,23.2805,3039727,0
+IP.US,D,20050406,000000,23.3936,23.9044,23.3888,23.7448,3749785,0
+IP.US,D,20050407,000000,23.8241,24.2712,23.799,24.0824,3738230,0
+IP.US,D,20050408,000000,24.0824,24.2412,23.8474,23.8755,3827747,0
+IP.US,D,20050411,000000,23.8822,23.9587,23.7293,23.8541,2174384,0
+IP.US,D,20050412,000000,23.8241,23.9315,23.2668,23.5745,6456911,0
+IP.US,D,20050413,000000,23.5745,23.5745,22.8518,22.9795,4362046,0
+IP.US,D,20050414,000000,22.7986,22.966,22.3255,22.4368,6621888,0
+IP.US,D,20050415,000000,22.5567,22.8403,22.0188,22.0392,5881677,0
+IP.US,D,20050418,000000,22.1678,22.6545,22.1339,22.4077,4512184,0
+IP.US,D,20050419,000000,22.4146,22.4812,22.191,22.2772,3932891,0
+IP.US,D,20050420,000000,22.3323,22.3545,21.6889,21.7634,3870081,0
+IP.US,D,20050421,000000,21.9037,22.043,21.6396,21.9559,4191135,0
+IP.US,D,20050422,000000,22.4029,22.4223,21.5555,21.6667,6828582,0
+IP.US,D,20050425,000000,21.777,21.923,21.6047,21.6097,4551864,0
+IP.US,D,20050426,000000,21.4819,21.777,21.4297,21.4694,3677767,0
+IP.US,D,20050427,000000,21.4412,22.191,21.2825,21.8408,4925092,0
+IP.US,D,20050428,000000,21.6396,21.8593,21.3397,21.3523,3690889,0
+IP.US,D,20050429,000000,21.5496,21.9879,21.1482,21.9482,5664209,0
+IP.US,D,20050502,000000,21.8273,21.9037,21.4819,21.6396,4105053,0
+IP.US,D,20050503,000000,21.6889,22.0905,21.4557,21.898,3564659,0
+IP.US,D,20050504,000000,21.9559,22.1262,21.8796,21.898,4144418,0
+IP.US,D,20050505,000000,21.8843,21.9356,21.3978,21.5641,5264891,0
+IP.US,D,20050506,000000,21.7634,21.9802,21.5331,21.629,3496385,0
+IP.US,D,20050509,000000,21.6928,21.6928,21.3523,21.3609,4095679,0
+IP.US,D,20050510,000000,21.3609,21.3812,21.1316,21.1819,3350938,0
+IP.US,D,20050511,000000,21.2206,21.4045,21.1878,21.3678,4050843,0
+IP.US,D,20050512,000000,21.5205,21.5448,21.0136,21.0203,4793859,0
+IP.US,D,20050513,000000,21.0726,21.0726,19.9716,20.2581,6263499,0
+IP.US,D,20050516,000000,20.3499,20.5454,20.29,20.4708,5350034,0
+IP.US,D,20050517,000000,20.4893,20.7843,20.3674,20.7389,6826548,0
+IP.US,D,20050518,000000,20.822,21.1946,20.8143,21.0948,4764181,0
+IP.US,D,20050519,000000,21.2206,21.2438,20.8995,21.1588,3863681,0
+IP.US,D,20050520,000000,21.1588,21.1588,20.8908,21.0523,2281711,0
+IP.US,D,20050523,000000,21.1878,21.5205,21.1035,21.4229,4399855,0
+IP.US,D,20050524,000000,21.3145,21.5071,21.0272,21.1482,4904626,0
+IP.US,D,20050525,000000,20.9933,21.0019,20.5851,20.6992,5791218,0
+IP.US,D,20050526,000000,20.8995,20.912,20.6683,20.7717,3186586,0
+IP.US,D,20050527,000000,20.7717,20.8801,20.643,20.8289,2022064,0
+IP.US,D,20050531,000000,20.8289,20.8289,20.5414,20.618,3277665,0
+IP.US,D,20050601,000000,20.6624,20.9933,20.643,20.8472,3159560,0
+IP.US,D,20050602,000000,20.912,20.9643,20.7573,20.9179,2337952,0
+IP.US,D,20050603,000000,20.9179,21.1482,20.8347,21.0398,3901330,0
+IP.US,D,20050606,000000,21.0484,21.0948,20.8733,20.943,3593718,0
+IP.US,D,20050607,000000,21.0591,21.3745,20.943,21.1375,3267984,0
+IP.US,D,20050608,000000,21.2507,21.3397,21.0398,21.1519,2856318,0
+IP.US,D,20050609,000000,21.0272,21.0523,20.7321,20.8347,2909906,0
+IP.US,D,20050610,000000,20.8666,21.0398,20.7389,20.9236,2433102,0
+IP.US,D,20050613,000000,20.9073,21.3145,20.8801,21.1519,5708739,0
+IP.US,D,20050614,000000,21.3097,21.6464,21.2912,21.6164,4424847,0
+IP.US,D,20050615,000000,21.7567,21.8408,21.4887,21.6464,4584986,0
+IP.US,D,20050616,000000,21.6667,22.311,21.6667,21.8717,4271122,0
+IP.US,D,20050617,000000,22.1485,22.1485,21.6928,21.6996,5059452,0
+IP.US,D,20050620,000000,21.7634,21.8456,21.6996,21.7373,5172563,0
+IP.US,D,20050621,000000,21.7954,21.9095,21.5844,21.5844,2732585,0
+IP.US,D,20050622,000000,21.6047,21.7692,21.5274,21.5274,2915061,0
+IP.US,D,20050623,000000,21.538,21.5496,21.1519,21.1519,3332973,0
+IP.US,D,20050624,000000,21.3097,21.3097,20.6877,20.7717,4051465,0
+IP.US,D,20050627,000000,19.9939,20.4205,19.9639,20.1187,7270703,0
+IP.US,D,20050628,000000,20.1506,20.1952,20.0946,20.1226,3951798,0
+IP.US,D,20050629,000000,20.4893,21.3978,19.8381,19.8768,3867741,0
+IP.US,D,20050630,000000,19.8536,19.9049,19.3031,19.3371,7066830,0
+IP.US,D,20050701,000000,19.5024,19.6456,19.3525,19.4192,3043166,0
+IP.US,D,20050705,000000,19.4588,19.7898,19.3698,19.7617,4172855,0
+IP.US,D,20050706,000000,19.6698,19.6736,19.3099,19.3583,4639975,0
+IP.US,D,20050707,000000,19.2015,19.3698,19.0486,19.3698,3891017,0
+IP.US,D,20050708,000000,19.3651,19.6194,19.3651,19.5894,4106144,0
+IP.US,D,20050711,000000,19.7153,19.9843,19.6533,19.959,4125364,0
+IP.US,D,20050712,000000,19.8875,20.0606,19.7153,19.9396,3561066,0
+IP.US,D,20050713,000000,19.9716,20.0539,19.8381,19.8942,3428112,0
+IP.US,D,20050714,000000,19.843,20.0288,19.811,20.0288,4323303,0
+IP.US,D,20050715,000000,19.9939,20.021,19.6698,19.754,3337032,0
+IP.US,D,20050718,000000,19.754,19.754,19.4956,19.6263,3121439,0
+IP.US,D,20050719,000000,22.4368,22.4368,20.4274,20.6228,35618929,0
+IP.US,D,20050720,000000,20.3934,20.9875,20.29,20.7389,14714041,0
+IP.US,D,20050721,000000,20.8017,20.8347,20.3934,20.3934,7939046,0
+IP.US,D,20050722,000000,20.4011,20.4128,19.9396,20.2174,7261642,0
+IP.US,D,20050725,000000,20.1788,20.4274,20.0606,20.2252,6439254,0
+IP.US,D,20050726,000000,20.1284,20.3218,20.0539,20.0539,4431883,0
+IP.US,D,20050727,000000,20.0606,20.1284,19.843,19.8768,5791692,0
+IP.US,D,20050728,000000,19.8323,19.99,19.811,19.8488,6717186,0
+IP.US,D,20050729,000000,20.4564,20.4564,19.959,20.2252,7363033,0
+IP.US,D,20050801,000000,20.3218,20.3373,20.0103,20.1661,4228783,0
+IP.US,D,20050802,000000,20.2252,20.5414,20.1952,20.3102,3457803,0
+IP.US,D,20050803,000000,20.2329,20.29,20.0762,20.2174,3504197,0
+IP.US,D,20050804,000000,20.0946,20.3015,20.0394,20.1323,4787767,0
+IP.US,D,20050805,000000,20.0684,20.1187,19.9639,19.9639,2267177,0
+IP.US,D,20050808,000000,20.0103,20.1061,19.9049,20.0606,3834305,0
+IP.US,D,20050809,000000,20.6102,20.6102,20.0606,20.2541,4132549,0
+IP.US,D,20050810,000000,20.3218,20.5966,20.2068,20.29,3771343,0
+IP.US,D,20050811,000000,20.2329,20.29,20.0809,20.2581,2987555,0
+IP.US,D,20050812,000000,20.6363,20.643,20.0288,20.0394,3431552,0
+IP.US,D,20050815,000000,20.0394,20.1506,19.9262,20.11,3699639,0
+IP.US,D,20050816,000000,20.1187,20.1952,19.959,19.9939,2671505,0
+IP.US,D,20050817,000000,19.9049,20.2541,19.9049,20.1506,5412991,0
+IP.US,D,20050818,000000,20.0539,20.1226,19.9775,20.0103,3555911,0
+IP.US,D,20050819,000000,20.1661,20.1661,19.8797,19.8875,3408582,0
+IP.US,D,20050822,000000,19.9716,20.11,19.9049,19.99,2438878,0
+IP.US,D,20050823,000000,19.99,20.0026,19.4483,19.4531,3914609,0
+IP.US,D,20050824,000000,19.3583,19.664,19.3583,19.4782,3222520,0
+IP.US,D,20050825,000000,19.4782,19.5857,19.4483,19.5237,2011593,0
+IP.US,D,20050826,000000,19.573,19.6456,19.427,19.545,2529175,0
+IP.US,D,20050829,000000,19.3525,19.4337,19.2268,19.3448,3564506,0
+IP.US,D,20050830,000000,19.2964,19.7076,19.2692,19.5663,4856354,0
+IP.US,D,20050831,000000,19.5363,19.7772,19.3244,19.7472,2601200,0
+IP.US,D,20050901,000000,19.7472,19.9446,19.6804,19.843,3481702,0
+IP.US,D,20050902,000000,19.9194,19.9639,19.5295,19.5894,1926299,0
+IP.US,D,20050906,000000,19.754,20.1593,19.6194,20.1284,5198493,0
+IP.US,D,20050907,000000,20.2174,20.3218,19.9262,20.0984,2504808,0
+IP.US,D,20050908,000000,20.0984,20.1885,19.8942,19.9446,3383746,0
+IP.US,D,20050909,000000,20.0345,20.6363,20.0103,20.3847,4630293,0
+IP.US,D,20050912,000000,20.4274,20.5018,20.29,20.4381,2396233,0
+IP.US,D,20050913,000000,20.4381,20.4448,20.0984,20.1226,2703216,0
+IP.US,D,20050914,000000,20.0809,20.5164,19.9939,20.29,3675110,0
+IP.US,D,20050915,000000,20.4815,20.5454,20.2541,20.2803,4291275,0
+IP.US,D,20050916,000000,20.2803,20.3432,20.0288,20.2068,6165545,0
+IP.US,D,20050919,000000,20.1187,20.1226,19.722,19.7472,4081151,0
+IP.US,D,20050920,000000,19.811,20.1788,19.7829,19.9843,5958855,0
+IP.US,D,20050921,000000,19.8768,19.9843,19.5972,19.5972,3226580,0
+IP.US,D,20050922,000000,19.516,19.573,19.3873,19.4782,4168950,0
+IP.US,D,20050923,000000,19.3167,19.4067,19.1357,19.394,5293950,0
+IP.US,D,20050926,000000,19.5797,19.5797,19.2335,19.3757,2226565,0
+IP.US,D,20050927,000000,19.3998,19.5237,19.1599,19.2799,3031916,0
+IP.US,D,20050928,000000,19.2015,19.2857,18.978,19.0061,4188481,0
+IP.US,D,20050929,000000,18.9635,19.2015,18.8513,19.2015,4234720,0
+IP.US,D,20050930,000000,19.1125,19.1716,18.9519,19.0738,5842622,0
+IP.US,D,20051003,000000,19.1019,19.1019,18.8165,18.9152,2703530,0
+IP.US,D,20051004,000000,19.0409,19.0409,18.5184,18.5252,3632305,0
+IP.US,D,20051005,000000,18.5252,18.5252,18.1218,18.3202,4129891,0
+IP.US,D,20051006,000000,18.3966,18.4024,17.9545,17.9989,8422111,0
+IP.US,D,20051007,000000,18.0899,18.2748,17.9989,18.1712,3813378,0
+IP.US,D,20051010,000000,18.1645,18.2167,17.9226,17.9922,3164090,0
+IP.US,D,20051011,000000,17.9922,18.1161,17.819,17.9476,3345159,0
+IP.US,D,20051012,000000,17.8577,17.9728,17.5955,17.5955,4676692,0
+IP.US,D,20051013,000000,17.5374,17.6787,17.2617,17.3769,7317257,0
+IP.US,D,20051014,000000,17.52,17.5317,17.2811,17.4127,6048369,0
+IP.US,D,20051017,000000,17.4127,17.4466,17.3227,17.4417,6445818,0
+IP.US,D,20051018,000000,17.7165,17.8461,17.6293,17.6477,7443805,0
+IP.US,D,20051019,000000,17.6536,17.8461,17.5075,17.8141,6424574,0
+IP.US,D,20051020,000000,17.9226,17.9864,17.6739,17.758,8153392,0
+IP.US,D,20051021,000000,17.8906,17.9293,17.6004,17.9293,6845136,0
+IP.US,D,20051024,000000,17.9293,18.1789,17.8906,18.1567,3672147,0
+IP.US,D,20051025,000000,18.3704,18.4585,17.8722,17.9226,5165999,0
+IP.US,D,20051026,000000,18.0512,18.4517,18.0512,18.3579,6021189,0
+IP.US,D,20051027,000000,18.3579,18.4934,18.1392,18.1451,3286723,0
+IP.US,D,20051028,000000,18.2805,18.474,18.207,18.474,4016938,0
+IP.US,D,20051031,000000,18.4585,18.6956,18.3057,18.6762,3204397,0
+IP.US,D,20051101,000000,18.6888,18.7613,18.6066,18.7613,3753847,0
+IP.US,D,20051102,000000,18.682,19.1667,18.626,19.0341,4184729,0
+IP.US,D,20051103,000000,19.0738,19.1019,18.8329,18.8803,2841789,0
+IP.US,D,20051104,000000,18.8803,18.9422,18.474,18.7932,2440125,0
+IP.US,D,20051107,000000,18.8581,19.0815,18.801,19.0815,2651817,0
+IP.US,D,20051108,000000,19.0486,19.0632,18.8513,18.8929,2794917,0
+IP.US,D,20051109,000000,18.8165,18.9006,18.6762,18.7613,2436067,0
+IP.US,D,20051110,000000,18.7613,18.9519,18.5756,18.9152,2611040,0
+IP.US,D,20051111,000000,18.9152,19.1242,18.8262,19.0942,2920062,0
+IP.US,D,20051114,000000,20.0394,20.0984,19.3873,19.4879,9852375,0
+IP.US,D,20051115,000000,19.516,19.8246,19.4588,19.5663,5659369,0
+IP.US,D,20051116,000000,19.4531,19.6456,19.4483,19.5363,2878193,0
+IP.US,D,20051117,000000,19.545,19.8169,19.5295,19.8169,2712123,0
+IP.US,D,20051118,000000,20.0345,20.0539,19.7472,19.7704,4053964,0
+IP.US,D,20051121,000000,19.8942,20.2252,19.843,20.2252,3508414,0
+IP.US,D,20051122,000000,20.1284,20.2803,19.9049,20.2406,3122378,0
+IP.US,D,20051123,000000,20.2068,20.3161,20.0539,20.1061,1886455,0
+IP.US,D,20051125,000000,20.1952,20.3218,20.0606,20.1061,1095000,0
+IP.US,D,20051128,000000,20.1661,20.2252,19.9396,20.0103,1968008,0
+IP.US,D,20051129,000000,20.2581,20.6102,20.0394,20.4564,4567957,0
+IP.US,D,20051130,000000,20.4631,20.5414,20.1661,20.1835,3125349,0
+IP.US,D,20051201,000000,20.3557,21.0591,20.3161,21.0349,5508607,0
+IP.US,D,20051202,000000,21.1249,21.8515,21.1249,21.4171,6651567,0
+IP.US,D,20051205,000000,21.2758,21.4412,20.9372,21.1588,4275965,0
+IP.US,D,20051206,000000,21.3145,21.4412,21.1588,21.2438,3500762,0
+IP.US,D,20051207,000000,21.2825,21.6889,21.2825,21.6889,3786029,0
+IP.US,D,20051208,000000,21.5787,21.7837,21.4229,21.538,3305164,0
+IP.US,D,20051209,000000,21.2352,21.744,21.2352,21.6531,2703216,0
+IP.US,D,20051212,000000,21.7954,21.9802,21.7237,21.8069,4041932,0
+IP.US,D,20051213,000000,21.8069,21.9559,21.6889,21.777,3305943,0
+IP.US,D,20051214,000000,21.6821,21.7837,21.5138,21.5709,2147200,0
+IP.US,D,20051215,000000,21.6667,21.7954,21.5555,21.6347,4444073,0
+IP.US,D,20051216,000000,21.5844,21.6996,21.5071,21.5641,5205842,0
+IP.US,D,20051219,000000,21.5205,21.7063,21.4171,21.45,3316723,0
+IP.US,D,20051220,000000,21.3812,21.5844,21.2507,21.3271,3450924,0
+IP.US,D,20051221,000000,21.3812,21.865,21.3812,21.8408,2942397,0
+IP.US,D,20051222,000000,21.9559,22.073,21.7954,22.073,2297957,0
+IP.US,D,20051223,000000,22.073,22.0789,21.7876,22.0392,2199229,0
+IP.US,D,20051227,000000,22.102,22.3391,21.9733,22.0905,2387636,0
+IP.US,D,20051228,000000,22.0507,22.1398,21.8593,22.102,2156256,0
+IP.US,D,20051229,000000,21.9946,22.0507,21.7992,21.9037,2620111,0
+IP.US,D,20051230,000000,21.7296,21.8273,21.3745,21.5138,3893516,0
+IP.US,D,20060103,000000,21.7876,21.7876,21.1946,21.4345,4355331,0
+IP.US,D,20060104,000000,21.4045,21.6211,21.3812,21.6047,3243293,0
+IP.US,D,20060105,000000,21.4887,21.5331,21.3812,21.5331,2480748,0
+IP.US,D,20060106,000000,21.6347,21.923,21.5071,21.8796,3217363,0
+IP.US,D,20060109,000000,22.0652,22.0652,21.5641,21.7063,3756351,0
+IP.US,D,20060110,000000,21.5844,21.9676,21.3678,21.923,2688218,0
+IP.US,D,20060111,000000,22.0004,22.1339,21.75,21.7837,2538548,0
+IP.US,D,20060112,000000,21.6996,21.7567,21.3812,21.3812,2533865,0
+IP.US,D,20060113,000000,21.3678,21.4229,21.0484,21.2825,2654159,0
+IP.US,D,20060117,000000,21.0881,21.3319,21.0272,21.3029,2596822,0
+IP.US,D,20060118,000000,21.1878,21.2438,20.8839,21.0019,2329680,0
+IP.US,D,20060119,000000,20.7389,21.0765,20.7389,20.8733,2789609,0
+IP.US,D,20060120,000000,21.3812,21.3812,20.5454,20.6498,4986491,0
+IP.US,D,20060123,000000,20.7389,20.9372,20.7263,20.9073,6723122,0
+IP.US,D,20060124,000000,20.9304,21.1182,20.7466,20.7466,4956649,0
+IP.US,D,20060125,000000,20.7533,20.9073,20.6102,20.8347,5255359,0
+IP.US,D,20060126,000000,20.8995,20.9643,20.8085,20.912,6087900,0
+IP.US,D,20060127,000000,20.8839,21.0136,20.8347,20.9372,2322176,0
+IP.US,D,20060130,000000,20.8733,21.1432,20.8143,21.0833,3451081,0
+IP.US,D,20060131,000000,21.0398,21.0523,20.8666,20.8839,3101758,0
+IP.US,D,20060201,000000,20.8666,21.2129,20.8627,21.1482,6432227,0
+IP.US,D,20060202,000000,21.3812,21.4045,20.8666,21.0726,8643955,0
+IP.US,D,20060203,000000,20.9643,21.0523,20.7263,20.8017,5778881,0
+IP.US,D,20060206,000000,20.7127,20.9769,20.6624,20.9507,3140811,0
+IP.US,D,20060207,000000,20.8839,20.9585,20.6567,20.7389,3884303,0
+IP.US,D,20060208,000000,20.8404,20.8404,20.5521,20.6363,4479532,0
+IP.US,D,20060209,000000,20.6363,20.8085,20.6228,20.706,3296415,0
+IP.US,D,20060210,000000,20.7127,20.9179,20.618,20.8839,4039126,0
+IP.US,D,20060213,000000,20.8666,20.9507,20.7843,20.9304,3924445,0
+IP.US,D,20060214,000000,20.9507,21.5205,20.9073,21.5138,6778586,0
+IP.US,D,20060215,000000,21.3523,21.6047,21.2323,21.538,4425165,0
+IP.US,D,20060216,000000,21.6667,21.6667,21.4345,21.5787,3064569,0
+IP.US,D,20060217,000000,21.5787,21.6347,21.3445,21.4229,3137059,0
+IP.US,D,20060221,000000,21.3812,21.3918,21.1432,21.298,1958164,0
+IP.US,D,20060222,000000,21.3812,21.5844,21.3097,21.5496,2233910,0
+IP.US,D,20060223,000000,21.538,21.7876,21.3978,21.5922,2453408,0
+IP.US,D,20060224,000000,21.5496,21.598,21.2691,21.4045,4126297,0
+IP.US,D,20060227,000000,21.4694,21.714,21.2129,21.298,2798203,0
+IP.US,D,20060228,000000,21.3978,21.4345,20.8733,20.9769,4315646,0
+IP.US,D,20060301,000000,20.9372,21.0591,20.7127,21.0591,4677628,0
+IP.US,D,20060302,000000,20.9304,21.1588,20.8666,21.0079,3598096,0
+IP.US,D,20060303,000000,21.0019,21.0881,20.7843,20.8666,2002534,0
+IP.US,D,20060306,000000,20.943,21.0523,20.7533,20.9304,2761489,0
+IP.US,D,20060307,000000,20.7843,20.9304,20.558,20.7263,4267686,0
+IP.US,D,20060308,000000,20.8017,21.1946,20.7901,21.1588,6102430,0
+IP.US,D,20060309,000000,21.1732,21.3812,21.1732,21.2758,6224909,0
+IP.US,D,20060310,000000,21.7296,22.0063,21.4616,21.898,6303027,0
+IP.US,D,20060313,000000,22.0246,22.4146,21.9733,22.1813,5248488,0
+IP.US,D,20060314,000000,22.1485,22.6091,22.0565,22.518,4237224,0
+IP.US,D,20060315,000000,22.5877,23.0356,22.5452,22.9921,5558444,0
+IP.US,D,20060316,000000,23.0656,23.2911,22.6091,22.7686,3846183,0
+IP.US,D,20060317,000000,22.9553,22.9737,22.4929,22.5384,5239113,0
+IP.US,D,20060320,000000,22.4678,22.6091,22.2559,22.4852,3132532,0
+IP.US,D,20060321,000000,22.4678,22.698,22.0188,22.0905,3682454,0
+IP.US,D,20060322,000000,21.6667,22.1746,21.5709,22.0507,5402840,0
+IP.US,D,20060323,000000,22.0972,22.1485,21.865,21.9356,3103320,0
+IP.US,D,20060324,000000,22.0004,22.1262,21.9356,22.0392,2559802,0
+IP.US,D,20060327,000000,21.9802,22.4368,21.9299,22.3391,3358281,0
+IP.US,D,20060328,000000,22.3826,22.3826,21.9299,22.0004,3396713,0
+IP.US,D,20060329,000000,21.9559,22.2559,21.9559,22.1339,3060355,0
+IP.US,D,20060330,000000,22.0827,22.3468,21.9802,22.1746,3377808,0
+IP.US,D,20060331,000000,22.1195,22.2704,21.9733,22.1262,3621841,0
+IP.US,D,20060403,000000,22.2027,22.5819,22.1116,22.2229,5409561,0
+IP.US,D,20060404,000000,22.8828,22.9737,22.2839,22.3391,12002544,0
+IP.US,D,20060405,000000,22.2432,22.3391,21.5844,21.9802,6362393,0
+IP.US,D,20060406,000000,21.9095,22.1746,21.834,22.0972,5738727,0
+IP.US,D,20060407,000000,22.0565,22.2278,21.9946,22.0188,3009109,0
+IP.US,D,20060410,000000,21.9946,22.0188,21.7373,21.7634,4280964,0
+IP.US,D,20060411,000000,22.4678,22.666,22.0392,22.0652,5924328,0
+IP.US,D,20060412,000000,22.0905,22.162,21.8593,21.9676,2470440,0
+IP.US,D,20060413,000000,22.012,22.1485,21.7837,22.073,2350138,0
+IP.US,D,20060417,000000,22.1339,22.4291,22.102,22.2839,2502462,0
+IP.US,D,20060418,000000,22.4077,23.2204,22.4029,23.1789,6699849,0
+IP.US,D,20060419,000000,23.1392,23.9257,22.9795,23.8134,11393248,0
+IP.US,D,20060420,000000,23.8134,24.1434,23.6964,23.9712,5871836,0
+IP.US,D,20060421,000000,24.1328,24.1386,23.6761,23.799,4176135,0
+IP.US,D,20060424,000000,23.7351,24.1569,23.7235,24.0747,4007720,0
+IP.US,D,20060425,000000,24.1647,24.1733,23.3133,23.5107,5376751,0
+IP.US,D,20060426,000000,23.5542,23.6258,23.2805,23.5242,5113661,0
+IP.US,D,20060427,000000,23.5049,23.5107,23.0221,23.1257,4420945,0
+IP.US,D,20060428,000000,23.0917,23.3395,22.9138,23.2668,4128015,0
+IP.US,D,20060501,000000,23.262,23.5745,23.1527,23.2146,3048013,0
+IP.US,D,20060502,000000,23.2291,23.6848,23.1885,23.6548,3217363,0
+IP.US,D,20060503,000000,23.7448,23.9383,23.6848,23.7235,5621872,0
+IP.US,D,20060504,000000,23.9587,23.9712,23.5368,23.6635,6628757,0
+IP.US,D,20060505,000000,23.8134,24.0031,23.7661,23.9654,7490834,0
+IP.US,D,20060508,000000,23.9857,24.0534,23.8057,24.0534,2764771,0
+IP.US,D,20060509,000000,23.9925,24.3118,23.9383,24.0612,3273602,0
+IP.US,D,20060510,000000,23.9712,24.0031,23.6007,23.6442,2845850,0
+IP.US,D,20060511,000000,23.6907,23.7448,22.6603,22.8324,6085710,0
+IP.US,D,20060512,000000,22.8403,22.8403,22.0905,22.1485,5186927,0
+IP.US,D,20060515,000000,22.1813,22.4146,21.865,22.2839,5081011,0
+IP.US,D,20060516,000000,22.3913,22.3913,21.8796,21.9627,4129581,0
+IP.US,D,20060517,000000,21.6744,21.7954,21.1732,21.3203,3772444,0
+IP.US,D,20060518,000000,21.4122,21.5071,21.0833,21.1375,3341717,0
+IP.US,D,20060519,000000,21.3812,21.9095,21.3812,21.5787,5131159,0
+IP.US,D,20060522,000000,21.5274,21.5709,21.1249,21.4171,3127063,0
+IP.US,D,20060523,000000,21.5138,21.9356,21.0272,21.0398,3516692,0
+IP.US,D,20060524,000000,21.0398,21.0398,20.4708,20.7466,5671392,0
+IP.US,D,20060525,000000,20.912,21.2051,20.8839,21.1249,3853681,0
+IP.US,D,20060526,000000,21.4122,21.75,21.3203,21.714,3090041,0
+IP.US,D,20060530,000000,21.4345,21.6667,21.1113,21.1113,3176745,0
+IP.US,D,20060531,000000,21.1519,21.75,21.1519,21.75,3909145,0
+IP.US,D,20060601,000000,21.6744,21.8137,21.6211,21.7992,3196116,0
+IP.US,D,20060602,000000,21.7634,21.7634,21.298,21.6396,3079256,0
+IP.US,D,20060605,000000,21.7296,21.8843,21.2206,21.2575,3849304,0
+IP.US,D,20060606,000000,21.6996,21.714,20.8559,20.9643,5136315,0
+IP.US,D,20060607,000000,20.97,20.97,20.4708,20.4708,4736836,0
+IP.US,D,20060608,000000,20.4708,20.9585,20.0103,20.8801,4552174,0
+IP.US,D,20060609,000000,20.8347,20.9236,20.5018,20.5966,2160640,0
+IP.US,D,20060612,000000,20.527,20.6683,20.2068,20.2068,2224219,0
+IP.US,D,20060613,000000,20.2581,20.3295,19.6456,19.7153,4453283,0
+IP.US,D,20060614,000000,19.7472,19.9843,19.7153,19.9775,3420617,0
+IP.US,D,20060615,000000,20.1661,20.5667,20.1323,20.4448,5258799,0
+IP.US,D,20060616,000000,20.4448,20.4757,20.1788,20.3373,4083492,0
+IP.US,D,20060619,000000,20.3015,20.3615,19.8488,19.9523,2762110,0
+IP.US,D,20060620,000000,20.0539,20.3015,19.9049,20.1661,2849450,0
+IP.US,D,20060621,000000,20.1187,20.6992,20.1187,20.6286,3242675,0
+IP.US,D,20060622,000000,20.5667,20.7717,20.4515,20.6228,3003800,0
+IP.US,D,20060623,000000,20.5164,20.558,20.2581,20.3295,2291865,0
+IP.US,D,20060626,000000,20.3218,20.5667,20.3218,20.5018,1658676,0
+IP.US,D,20060627,000000,20.4274,20.706,19.9,19.9523,5001956,0
+IP.US,D,20060628,000000,20.0877,20.1226,19.8875,20.021,3235802,0
+IP.US,D,20060629,000000,20.1885,20.4815,20.1661,20.4564,4523117,0
+IP.US,D,20060630,000000,20.5667,20.9179,20.527,20.677,5819656,0
+IP.US,D,20060703,000000,20.8143,20.9304,20.764,20.9073,1279978,0
+IP.US,D,20060705,000000,20.9073,21.0398,20.5801,20.8908,3340937,0
+IP.US,D,20060706,000000,20.8733,21.1588,20.8085,21.0948,2722429,0
+IP.US,D,20060707,000000,20.9585,21.0948,20.8017,20.9643,2625571,0
+IP.US,D,20060710,000000,21.1249,21.2825,20.8666,20.9372,1815057,0
+IP.US,D,20060711,000000,20.8627,20.9073,20.3373,20.8666,2628229,0
+IP.US,D,20060712,000000,20.9585,21.0765,20.4051,20.558,1915825,0
+IP.US,D,20060713,000000,20.677,20.7389,20.2581,20.29,5394401,0
+IP.US,D,20060714,000000,20.6934,20.7786,20.2406,20.7127,4014125,0
+IP.US,D,20060717,000000,20.7717,21.1035,20.6827,20.764,3230331,0
+IP.US,D,20060718,000000,20.822,21.0272,20.4515,20.7843,2336704,0
+IP.US,D,20060719,000000,20.8666,21.4616,20.8666,21.2275,5851996,0
+IP.US,D,20060720,000000,21.2051,21.4887,20.7786,20.8085,2711806,0
+IP.US,D,20060721,000000,20.9643,20.9643,20.199,20.2735,4203477,0
+IP.US,D,20060724,000000,20.3218,20.8404,20.1788,20.7843,3079732,0
+IP.US,D,20060725,000000,20.8559,21.4694,20.7843,21.4122,2690093,0
+IP.US,D,20060726,000000,21.4297,21.5205,21.0726,21.2129,2159390,0
+IP.US,D,20060727,000000,21.2691,21.5709,21.0079,21.0484,2572769,0
+IP.US,D,20060728,000000,21.1249,21.6996,20.9304,21.6889,6231317,0
+IP.US,D,20060731,000000,21.4694,22.0565,21.4694,21.9733,4513431,0
+IP.US,D,20060801,000000,22.1485,22.1862,21.2438,21.3097,4288302,0
+IP.US,D,20060802,000000,21.4694,21.7296,21.3029,21.4819,3220174,0
+IP.US,D,20060803,000000,21.4887,22.102,21.4694,21.898,2695560,0
+IP.US,D,20060804,000000,22.2095,22.2432,21.3145,21.5331,2986461,0
+IP.US,D,20060807,000000,21.6347,22.0789,21.5844,21.9172,2459656,0
+IP.US,D,20060808,000000,22.0565,22.3672,21.923,22.1262,3636054,0
+IP.US,D,20060809,000000,22.3052,22.5761,22.2346,22.3826,4784331,0
+IP.US,D,20060810,000000,22.1968,22.311,22.0314,22.162,2429657,0
+IP.US,D,20060811,000000,22.0507,22.1485,21.7373,21.8273,1529787,0
+IP.US,D,20060814,000000,21.8456,22.1813,21.6928,21.7634,2962243,0
+IP.US,D,20060815,000000,22.0188,22.1339,21.8456,22.0905,2327959,0
+IP.US,D,20060816,000000,22.0905,22.5055,22.0827,22.4029,6046183,0
+IP.US,D,20060817,000000,22.4029,22.5684,22.1968,22.3468,4531711,0
+IP.US,D,20060818,000000,22.3759,22.4146,22.162,22.3004,1937542,0
+IP.US,D,20060821,000000,22.1968,22.3468,22.1116,22.2772,2022217,0
+IP.US,D,20060822,000000,22.2888,22.5103,22.2888,22.4077,2070802,0
+IP.US,D,20060823,000000,22.5607,22.7851,22.2432,22.6603,3196426,0
+IP.US,D,20060824,000000,22.6903,22.7551,22.2839,22.4541,2504962,0
+IP.US,D,20060825,000000,22.4029,22.5519,22.3004,22.4474,1855366,0
+IP.US,D,20060828,000000,22.4029,22.5607,22.1813,22.2432,3731667,0
+IP.US,D,20060829,000000,22.2956,22.5316,22.2626,22.3672,2715403,0
+IP.US,D,20060830,000000,22.4029,22.4678,22.2772,22.3255,1612118,0
+IP.US,D,20060831,000000,22.4029,22.4291,22.2182,22.2559,3068161,0
+IP.US,D,20060901,000000,22.4368,22.5248,22.311,22.4077,2103925,0
+IP.US,D,20060905,000000,22.4077,22.5607,22.3468,22.5384,1708041,0
+IP.US,D,20060906,000000,22.5384,22.5567,22.3603,22.4077,2547612,0
+IP.US,D,20060907,000000,22.4077,22.5316,22.1813,22.3603,3117688,0
+IP.US,D,20060908,000000,22.3603,22.5316,22.2519,22.4541,1934574,0
+IP.US,D,20060911,000000,22.4029,22.5607,22.3468,22.3545,3622621,0
+IP.US,D,20060912,000000,22.4029,22.7812,22.3962,22.7231,4715119,0
+IP.US,D,20060913,000000,22.6215,22.877,22.5877,22.818,6008537,0
+IP.US,D,20060914,000000,22.9921,23.0743,22.1485,22.2432,7434746,0
+IP.US,D,20060915,000000,22.1813,22.2704,21.6996,21.7634,10641644,0
+IP.US,D,20060918,000000,21.7634,22.0652,21.7634,21.8796,4029439,0
+IP.US,D,20060919,000000,22.0063,22.1398,21.6097,21.6667,4713876,0
+IP.US,D,20060920,000000,21.7296,22.0188,21.6996,21.7837,3604816,0
+IP.US,D,20060921,000000,21.8593,22.0565,21.4616,21.538,4003656,0
+IP.US,D,20060922,000000,21.5071,21.8911,21.4694,21.7992,3564506,0
+IP.US,D,20060925,000000,21.9172,22.0063,21.538,21.8843,2948809,0
+IP.US,D,20060926,000000,21.8911,22.1813,21.8137,22.0652,2433560,0
+IP.US,D,20060927,000000,22.0314,22.2229,21.834,22.2229,2914904,0
+IP.US,D,20060928,000000,22.3468,22.4029,22.0827,22.2626,1945198,0
+IP.US,D,20060929,000000,22.1746,22.1813,21.8796,22.1678,3352974,0
+IP.US,D,20061002,000000,22.2095,22.4678,22.0314,22.3603,2925686,0
+IP.US,D,20061003,000000,22.3603,22.4474,22.0188,22.2278,2298116,0
+IP.US,D,20061004,000000,22.1262,22.3004,21.9879,22.2772,2752117,0
+IP.US,D,20061005,000000,22.2432,22.5819,22.2095,22.5248,3245329,0
+IP.US,D,20061006,000000,22.4678,22.6545,22.2559,22.6215,2583698,0
+IP.US,D,20061009,000000,22.5877,22.5945,22.3255,22.5384,2091577,0
+IP.US,D,20061010,000000,22.4735,22.5384,22.2772,22.3962,2543394,0
+IP.US,D,20061011,000000,22.2346,22.5248,22.2095,22.3168,2474496,0
+IP.US,D,20061012,000000,22.4029,22.5452,22.3255,22.3962,2753993,0
+IP.US,D,20061013,000000,22.3391,22.8063,22.2559,22.7851,2958338,0
+IP.US,D,20061016,000000,22.4077,22.4988,22.0789,22.311,4200974,0
+IP.US,D,20061017,000000,22.2182,22.3962,22.073,22.0972,3740880,0
+IP.US,D,20061018,000000,22.162,22.2432,21.8593,22.102,3260483,0
+IP.US,D,20061019,000000,22.0004,22.0827,21.6928,21.714,4755116,0
+IP.US,D,20061020,000000,21.7634,21.834,21.6211,21.6396,3401711,0
+IP.US,D,20061023,000000,21.5844,21.6347,21.4229,21.5331,2919746,0
+IP.US,D,20061024,000000,21.5331,21.744,21.4297,21.5071,2880381,0
+IP.US,D,20061025,000000,21.5138,21.5922,21.2642,21.3609,2554644,0
+IP.US,D,20061026,000000,21.3609,21.8273,21.3271,21.7837,2662130,0
+IP.US,D,20061027,000000,21.75,21.8456,21.5709,21.6097,2737586,0
+IP.US,D,20061030,000000,21.5071,21.7634,21.5071,21.7237,2462466,0
+IP.US,D,20061031,000000,21.7237,21.8796,21.3319,21.3445,3913517,0
+IP.US,D,20061101,000000,21.3745,21.6464,21.1482,21.1482,3996001,0
+IP.US,D,20061102,000000,20.8839,20.9933,20.5231,20.8017,6160080,0
+IP.US,D,20061103,000000,20.8085,20.8627,20.3847,20.4311,5057730,0
+IP.US,D,20061106,000000,20.4815,20.7196,20.4815,20.5851,4062094,0
+IP.US,D,20061107,000000,20.5801,20.9179,20.5454,20.6286,2444350,0
+IP.US,D,20061108,000000,20.6228,20.8801,20.5801,20.797,3209705,0
+IP.US,D,20061109,000000,20.8017,20.8995,20.5521,20.5908,2615103,0
+IP.US,D,20061110,000000,20.6567,20.7786,20.527,20.6286,2044871,0
+IP.US,D,20061113,000000,20.496,20.8472,20.4893,20.8017,3396243,0
+IP.US,D,20061114,000000,20.7573,21.2323,20.7263,21.2051,3254859,0
+IP.US,D,20061115,000000,21.0726,21.2051,20.8995,20.9875,3408896,0
+IP.US,D,20061116,000000,21.0136,21.2912,20.9933,21.1316,3450611,0
+IP.US,D,20061117,000000,21.0591,21.1249,20.7533,21.0203,3480610,0
+IP.US,D,20061120,000000,21.0726,21.3097,20.9585,20.9643,2034243,0
+IP.US,D,20061121,000000,20.9304,21.0272,20.8143,20.9073,2229848,0
+IP.US,D,20061122,000000,20.9073,20.9875,20.8085,20.8995,2902251,0
+IP.US,D,20061124,000000,20.7717,21.1035,20.7717,21.0349,970799,0
+IP.US,D,20061127,000000,20.9643,21.0591,20.6102,20.6228,2463405,0
+IP.US,D,20061128,000000,20.8017,21.0765,20.7717,20.8666,4610765,0
+IP.US,D,20061129,000000,20.8733,21.1035,20.7573,20.8347,2681964,0
+IP.US,D,20061130,000000,20.8666,21.3145,20.7533,21.1878,3511075,0
+IP.US,D,20061201,000000,21.2507,21.5641,21.0591,21.2323,4968215,0
+IP.US,D,20061204,000000,21.2825,21.4122,21.2507,21.3203,3260951,0
+IP.US,D,20061205,000000,21.4122,21.5448,21.2825,21.4412,4461409,0
+IP.US,D,20061206,000000,21.4412,21.9095,21.4412,21.6097,5055858,0
+IP.US,D,20061207,000000,21.7296,21.9172,21.5331,21.5709,3560444,0
+IP.US,D,20061208,000000,21.5709,21.7992,21.5709,21.75,3340781,0
+IP.US,D,20061211,000000,21.714,21.7296,21.4934,21.5496,3434210,0
+IP.US,D,20061212,000000,21.5496,21.6928,21.45,21.5331,3647146,0
+IP.US,D,20061213,000000,21.6347,22.0392,21.6347,21.9627,3910544,0
+IP.US,D,20061214,000000,21.9559,22.2626,21.7954,22.2095,3362811,0
+IP.US,D,20061215,000000,22.2888,22.5607,22.043,22.2626,5171001,0
+IP.US,D,20061218,000000,22.2626,22.3826,21.9172,21.923,2918341,0
+IP.US,D,20061219,000000,21.923,22.0827,21.7692,22.0314,3052386,0
+IP.US,D,20061220,000000,22.0314,22.1678,21.9482,22.1262,2346075,0
+IP.US,D,20061221,000000,22.1339,22.2346,21.9037,21.9356,2061273,0
+IP.US,D,20061222,000000,21.6347,21.6347,21.4887,21.6347,4040057,0
+IP.US,D,20061226,000000,21.7296,21.7876,21.6889,21.7373,1467291,0
+IP.US,D,20061227,000000,21.7954,21.9879,21.7954,21.9299,2199696,0
+IP.US,D,20061228,000000,21.9356,22.0063,21.7692,21.834,1637740,0
+IP.US,D,20061229,000000,21.777,21.9733,21.6667,21.8273,2095331,0
+IP.US,D,20070103,000000,21.9095,22.311,21.9095,22.1813,4217070,0
+IP.US,D,20070104,000000,22.1813,22.1813,21.8456,21.865,4250814,0
+IP.US,D,20070105,000000,21.7692,21.9172,21.3978,21.4171,4483123,0
+IP.US,D,20070108,000000,21.3397,21.8224,21.298,21.6889,3996631,0
+IP.US,D,20070109,000000,21.6667,21.7876,21.4412,21.6047,3450611,0
+IP.US,D,20070110,000000,21.6097,21.7692,21.3978,21.7063,3080975,0
+IP.US,D,20070111,000000,21.6996,22.1116,21.6996,21.9627,2407473,0
+IP.US,D,20070112,000000,21.8911,22.0789,21.8069,21.9482,2213443,0
+IP.US,D,20070116,000000,21.9424,22.1968,21.8456,22.1968,2737898,0
+IP.US,D,20070117,000000,22.1195,22.2182,21.9037,21.9095,4071777,0
+IP.US,D,20070118,000000,21.9946,22.1862,21.9424,22.0905,1896140,0
+IP.US,D,20070119,000000,22.2095,22.3004,22.0188,22.191,3172522,0
+IP.US,D,20070122,000000,22.191,22.191,21.714,21.7692,3342343,0
+IP.US,D,20070123,000000,21.6889,21.9946,21.629,21.7063,4266587,0
+IP.US,D,20070124,000000,21.744,21.865,21.629,21.7634,3414681,0
+IP.US,D,20070125,000000,21.6928,21.744,21.0349,21.1375,7103069,0
+IP.US,D,20070126,000000,21.1316,21.1432,20.9643,21.0203,4357201,0
+IP.US,D,20070129,000000,21.0833,21.3745,21.0398,21.2129,6299119,0
+IP.US,D,20070130,000000,21.1482,21.3851,21.1375,21.298,3425461,0
+IP.US,D,20070131,000000,21.2507,21.6889,21.1946,21.5709,3826499,0
+IP.US,D,20070201,000000,21.865,21.9559,21.5003,21.8911,7023079,0
+IP.US,D,20070202,000000,21.9802,22.5761,21.9172,22.3255,7220083,0
+IP.US,D,20070205,000000,22.3323,22.4223,22.1069,22.3545,4743244,0
+IP.US,D,20070206,000000,22.3052,22.6409,22.2772,22.6022,3469205,0
+IP.US,D,20070207,000000,22.671,23.0743,22.6091,23.0589,7001054,0
+IP.US,D,20070208,000000,22.966,23.4904,22.9215,23.3888,8474128,0
+IP.US,D,20070209,000000,23.2379,23.3511,22.8954,22.9476,4316589,0
+IP.US,D,20070212,000000,22.9921,23.262,22.9921,23.2146,4173129,0
+IP.US,D,20070213,000000,23.3684,23.8474,23.3588,23.8358,8324326,0
+IP.US,D,20070214,000000,23.6848,23.9983,23.6258,23.8957,5313569,0
+IP.US,D,20070215,000000,23.7931,23.9983,23.6635,23.9083,5524856,0
+IP.US,D,20070216,000000,24.0235,24.2005,23.7448,24.1811,6915590,0
+IP.US,D,20070220,000000,23.9451,24.1647,23.9083,24.1192,4043033,0
+IP.US,D,20070221,000000,23.9654,24.0824,23.6122,24.0283,6200696,0
+IP.US,D,20070222,000000,24.0747,24.1328,23.7235,23.7661,3314695,0
+IP.US,D,20070223,000000,23.7661,23.8541,23.6519,23.799,4173013,0
+IP.US,D,20070226,000000,23.95,24.3233,23.8425,23.9779,5433618,0
+IP.US,D,20070227,000000,23.5813,23.6848,22.671,23.2668,7934672,0
+IP.US,D,20070228,000000,23.2668,23.3588,22.907,23.0289,5554381,0
+IP.US,D,20070301,000000,22.8518,22.998,22.5055,22.9011,4299344,0
+IP.US,D,20070302,000000,22.6903,22.8518,22.4146,22.4368,5076949,0
+IP.US,D,20070305,000000,22.162,22.3962,22.1339,22.1678,5301296,0
+IP.US,D,20070306,000000,22.3391,22.5607,22.3052,22.3913,3940073,0
+IP.US,D,20070307,000000,22.3962,22.518,22.1485,22.3391,5105848,0
+IP.US,D,20070308,000000,22.4223,22.6409,22.4223,22.4988,4355171,0
+IP.US,D,20070309,000000,22.7851,23.0105,22.4988,22.5607,4418286,0
+IP.US,D,20070312,000000,22.5607,22.7231,22.4678,22.6264,2424348,0
+IP.US,D,20070313,000000,22.4735,22.5761,21.923,21.9733,5084135,0
+IP.US,D,20070314,000000,22.073,22.3913,21.7837,22.3255,5812625,0
+IP.US,D,20070315,000000,22.3545,22.818,22.3545,22.6545,4852287,0
+IP.US,D,20070316,000000,22.7028,22.877,22.5384,22.5945,5357223,0
+IP.US,D,20070319,000000,22.666,22.877,22.6264,22.8518,3030358,0
+IP.US,D,20070320,000000,22.7744,23.1392,22.7744,23.1208,3797372,0
+IP.US,D,20070321,000000,23.1208,23.3055,22.9553,23.262,5551720,0
+IP.US,D,20070322,000000,23.262,23.3588,23.0917,23.3326,3253139,0
+IP.US,D,20070323,000000,23.3249,23.5174,23.2146,23.3133,5729512,0
+IP.US,D,20070326,000000,23.2495,23.5049,23.0696,23.3395,4672163,0
+IP.US,D,20070327,000000,23.3249,23.3249,23.0812,23.2969,4593575,0
+IP.US,D,20070328,000000,23.1672,23.2291,22.9399,23.0443,4121979,0
+IP.US,D,20070329,000000,23.1672,23.1953,22.7618,22.9737,4491560,0
+IP.US,D,20070330,000000,23.0289,23.5494,23.0105,23.2969,5950573,0
+IP.US,D,20070402,000000,23.2969,23.5678,23.2969,23.4555,5139319,0
+IP.US,D,20070403,000000,23.5049,24.1241,23.5049,24.0176,5261918,0
+IP.US,D,20070404,000000,23.7351,23.8358,23.3888,23.414,7169000,0
+IP.US,D,20070405,000000,23.47,23.6075,23.3588,23.5494,3751703,0
+IP.US,D,20070409,000000,23.5591,23.8474,23.4555,23.7235,3834930,0
+IP.US,D,20070410,000000,23.7235,24.1328,23.71,23.9712,4295495,0
+IP.US,D,20070411,000000,23.9257,24.0176,23.6335,23.7817,5112102,0
+IP.US,D,20070412,000000,23.7931,23.799,23.5242,23.6122,6421263,0
+IP.US,D,20070413,000000,24.0031,24.0031,23.5049,23.6335,5356368,0
+IP.US,D,20070416,000000,23.6848,23.8358,23.6635,23.7168,4886659,0
+IP.US,D,20070417,000000,23.7168,23.7739,23.4904,23.7739,5994336,0
+IP.US,D,20070418,000000,23.619,23.74,23.5368,23.5591,5321931,0
+IP.US,D,20070419,000000,23.0812,23.6075,23.0812,23.4555,4744839,0
+IP.US,D,20070420,000000,23.6848,23.8609,23.5494,23.8134,5371672,0
+IP.US,D,20070423,000000,23.8425,23.9779,23.7661,23.7874,3670243,0
+IP.US,D,20070424,000000,23.8134,23.9315,23.5542,23.619,4416409,0
+IP.US,D,20070425,000000,23.8134,24.2227,23.7574,24.2005,3752630,0
+IP.US,D,20070426,000000,24.1328,24.5459,23.9383,24.4569,5367136,0
+IP.US,D,20070427,000000,24.3543,24.4346,23.9654,24.1192,3671364,0
+IP.US,D,20070430,000000,24.2334,24.4636,24.0864,24.1434,5696369,0
+IP.US,D,20070501,000000,24.1434,24.335,23.95,24.2305,4390682,0
+IP.US,D,20070502,000000,24.2305,24.6408,24.1957,24.5865,5820748,0
+IP.US,D,20070503,000000,24.8003,24.9706,24.1047,24.4569,5226141,0
+IP.US,D,20070504,000000,24.662,24.7925,24.3233,24.3882,6628605,0
+IP.US,D,20070507,000000,24.3233,24.6338,24.2789,24.6078,5606780,0
+IP.US,D,20070508,000000,24.4569,24.5729,24.3669,24.4636,5471734,0
+IP.US,D,20070509,000000,24.4636,24.9378,24.4289,24.899,3854929,0
+IP.US,D,20070510,000000,24.752,24.8052,24.5672,24.6485,3947714,0
+IP.US,D,20070511,000000,24.6485,24.9048,24.6485,24.8931,2920124,0
+IP.US,D,20070514,000000,24.8148,24.958,24.7801,24.8477,3407180,0
+IP.US,D,20070515,000000,24.8052,25.0799,24.7801,24.9832,3806341,0
+IP.US,D,20070516,000000,24.8342,25.0916,24.6338,24.6765,5887580,0
+IP.US,D,20070517,000000,24.5604,24.8826,24.5459,24.8342,2940996,0
+IP.US,D,20070518,000000,24.958,25.0916,24.869,25.0403,3420357,0
+IP.US,D,20070521,000000,25.0287,25.0287,24.7801,24.8477,4473905,0
+IP.US,D,20070522,000000,24.7801,24.958,24.7578,24.841,3466706,0
+IP.US,D,20070523,000000,24.841,25.0596,24.7578,24.9378,4282217,0
+IP.US,D,20070524,000000,24.958,25.1477,24.6281,24.6338,6827174,0
+IP.US,D,20070525,000000,24.7724,25.0228,24.7724,24.9319,4113881,0
+IP.US,D,20070529,000000,24.8535,24.9107,24.6338,24.7384,4422975,0
+IP.US,D,20070530,000000,24.6842,25.0287,24.6552,24.8826,5463461,0
+IP.US,D,20070531,000000,24.8864,25.2821,24.8864,25.0731,5344733,0
+IP.US,D,20070601,000000,25.2173,25.4485,25.1031,25.3344,4729965,0
+IP.US,D,20070604,000000,25.2057,25.5646,25.1554,25.5249,2759439,0
+IP.US,D,20070605,000000,25.3295,25.405,25.0973,25.1767,5135378,0
+IP.US,D,20070606,000000,25.0141,25.0287,24.6765,24.8826,4687850,0
+IP.US,D,20070607,000000,24.8284,24.8826,24.3756,24.3834,4121439,0
+IP.US,D,20070608,000000,24.3273,24.5797,24.0921,24.5672,3397808,0
+IP.US,D,20070611,000000,24.4143,24.4202,23.9315,24.2712,4585520,0
+IP.US,D,20070612,000000,24.1047,24.3418,23.6761,23.74,5981578,0
+IP.US,D,20070613,000000,23.8194,24.188,23.7739,24.1811,4398454,0
+IP.US,D,20070614,000000,24.1811,24.4289,24.068,24.0989,4662006,0
+IP.US,D,20070615,000000,24.2527,24.6126,24.1386,24.5332,6915561,0
+IP.US,D,20070618,000000,24.6698,24.869,24.6281,24.7191,3522304,0
+IP.US,D,20070619,000000,24.7191,24.9445,24.6233,24.9174,3199400,0
+IP.US,D,20070620,000000,24.8931,24.9706,24.5546,24.5672,3097180,0
+IP.US,D,20070621,000000,24.5729,24.9174,24.3543,24.9048,3903818,0
+IP.US,D,20070622,000000,24.7724,24.9251,24.5797,24.8284,5680299,0
+IP.US,D,20070625,000000,24.899,25.0799,24.5198,24.6485,3790716,0
+IP.US,D,20070626,000000,24.7084,24.841,24.2846,24.3273,5416276,0
+IP.US,D,20070627,000000,24.1706,24.3669,24.0824,24.2527,5004009,0
+IP.US,D,20070628,000000,24.2605,24.6968,24.2227,24.5014,3523569,0
+IP.US,D,20070629,000000,24.6408,25.1477,24.6126,24.9938,4723534,0
+IP.US,D,20070702,000000,24.9638,24.9706,24.3669,24.7858,6287094,0
+IP.US,D,20070703,000000,24.7858,25.0731,24.6281,24.9638,1709446,0
+IP.US,D,20070705,000000,24.9638,25.6305,24.9174,25.6082,7024801,0
+IP.US,D,20070706,000000,25.4698,25.4939,25.0858,25.1767,4162737,0
+IP.US,D,20070709,000000,25.2783,25.3973,25.0916,25.3615,2892064,0
+IP.US,D,20070710,000000,25.0461,25.1883,24.6698,24.841,5230525,0
+IP.US,D,20070711,000000,24.7132,25.0228,24.5372,24.958,4188163,0
+IP.US,D,20070712,000000,25.1554,25.5327,24.958,25.5008,5475948,0
+IP.US,D,20070713,000000,25.5202,26.1422,25.4418,26.1094,5533600,0
+IP.US,D,20070716,000000,25.8655,25.9449,25.4747,25.6082,5989790,0
+IP.US,D,20070717,000000,25.5646,25.9671,25.5249,25.7194,5508607,0
+IP.US,D,20070718,000000,25.6005,26.238,25.5249,26.1916,6996551,0
+IP.US,D,20070719,000000,26.1587,26.6066,26.0823,26.5379,5422294,0
+IP.US,D,20070720,000000,26.5166,26.5166,25.6305,25.793,5942128,0
+IP.US,D,20070723,000000,25.9797,26.3503,25.7814,26.0947,4773071,0
+IP.US,D,20070724,000000,25.9554,26.238,25.6682,25.7582,5004023,0
+IP.US,D,20070725,000000,25.8433,25.9178,24.8757,24.9523,7460793,0
+IP.US,D,20070726,000000,24.7297,24.8081,23.5745,24.0031,8748171,0
+IP.US,D,20070727,000000,24.0031,24.4801,23.4352,23.5049,7130719,0
+IP.US,D,20070730,000000,23.5494,24.1569,23.4352,23.9383,5586845,0
+IP.US,D,20070731,000000,24.0176,24.5729,23.71,23.7293,5506888,0
+IP.US,D,20070801,000000,23.71,23.829,23.1063,23.6122,7698336,0
+IP.US,D,20070802,000000,23.7448,23.7448,22.5607,22.7812,12272740,0
+IP.US,D,20070803,000000,22.847,23.0696,22.2956,22.311,8723116,0
+IP.US,D,20070806,000000,22.3255,22.6148,21.7876,22.0827,8647094,0
+IP.US,D,20070807,000000,21.5922,22.3826,21.5922,22.2278,8780422,0
+IP.US,D,20070808,000000,22.4223,22.7097,22.2559,22.6603,8728485,0
+IP.US,D,20070809,000000,22.6603,22.7686,21.5274,21.538,8612300,0
+IP.US,D,20070810,000000,21.5003,21.923,21.2013,21.5922,9571268,0
+IP.US,D,20070813,000000,21.4934,21.7837,21.1588,21.3445,8076838,0
+IP.US,D,20070814,000000,21.4229,21.5003,20.5851,20.9933,12034979,0
+IP.US,D,20070815,000000,20.9933,21.1519,20.3373,20.4051,8502434,0
+IP.US,D,20070816,000000,20.3741,20.9507,19.8768,20.5667,12159767,0
+IP.US,D,20070817,000000,21.3271,21.5787,20.8289,21.1655,7553802,0
+IP.US,D,20070820,000000,20.677,21.1375,20.677,20.9585,7827531,0
+IP.US,D,20070821,000000,21.0668,21.1375,20.7263,21.0019,6393793,0
+IP.US,D,20070822,000000,21.1946,21.9299,21.1249,21.6464,8059967,0
+IP.US,D,20070823,000000,21.8796,22.1678,21.5787,21.7237,5856369,0
+IP.US,D,20070824,000000,21.6211,22.0652,21.4934,22.0188,4538430,0
+IP.US,D,20070827,000000,22.0392,22.3052,21.9172,21.9879,4171135,0
+IP.US,D,20070828,000000,21.923,22.073,21.5844,21.6347,5683266,0
+IP.US,D,20070829,000000,21.7634,22.0827,21.7063,22.0188,4002414,0
+IP.US,D,20070830,000000,21.8456,22.2626,21.8069,22.2519,3910235,0
+IP.US,D,20070831,000000,22.3729,22.698,22.0789,22.4735,4336118,0
+IP.US,D,20070904,000000,22.518,22.8063,22.2888,22.698,4128174,0
+IP.US,D,20070905,000000,22.6409,22.8063,22.4146,22.7164,5742165,0
+IP.US,D,20070906,000000,22.6322,22.8954,22.6215,22.7851,2959745,0
+IP.US,D,20070907,000000,22.4812,22.5055,22.1069,22.4426,9784729,0
+IP.US,D,20070910,000000,22.4678,22.4812,21.719,22.0392,8534589,0
+IP.US,D,20070911,000000,22.1069,22.1968,21.8593,22.1678,3861963,0
+IP.US,D,20070912,000000,22.0827,22.3255,21.9559,22.1862,4196444,0
+IP.US,D,20070913,000000,22.4029,22.4929,22.2229,22.311,4780780,0
+IP.US,D,20070914,000000,22.2772,22.4541,22.2095,22.3545,4193948,0
+IP.US,D,20070917,000000,22.3255,22.3913,22.162,22.2027,3041141,0
+IP.US,D,20070918,000000,22.311,22.8122,22.1543,22.8122,4757150,0
+IP.US,D,20070919,000000,22.8122,23.2969,22.8122,23.0589,9515414,0
+IP.US,D,20070920,000000,23.0917,23.113,22.7909,22.8954,4842296,0
+IP.US,D,20070921,000000,23.0589,23.1605,22.8828,22.9553,6403634,0
+IP.US,D,20070924,000000,22.9553,23.0812,22.729,22.7812,4624665,0
+IP.US,D,20070925,000000,22.7551,22.9921,22.7097,22.9011,5213961,0
+IP.US,D,20070926,000000,23.0047,23.0696,22.8828,22.9853,4866821,0
+IP.US,D,20070927,000000,23.0289,23.0996,22.7986,22.9921,5236460,0
+IP.US,D,20070928,000000,22.9476,23.0289,22.7164,22.9611,4123795,0
+IP.US,D,20071001,000000,23.0105,23.1343,22.4619,23.0443,5473342,0
+IP.US,D,20071002,000000,23.0589,23.1343,22.9399,23.0656,5912297,0
+IP.US,D,20071003,000000,23.0047,23.113,22.8711,22.9138,3069729,0
+IP.US,D,20071004,000000,23.0289,23.0289,22.7097,22.7986,1778660,0
+IP.US,D,20071005,000000,22.9737,23.3626,22.9399,23.3172,8155267,0
+IP.US,D,20071008,000000,23.3326,23.3626,23.1953,23.3133,2679539,0
+IP.US,D,20071009,000000,23.3888,23.799,23.2291,23.7235,5454091,0
+IP.US,D,20071010,000000,22.9138,23.4555,22.9011,23.1605,7733921,0
+IP.US,D,20071011,000000,23.203,23.3452,22.7851,23.1208,5876524,0
+IP.US,D,20071012,000000,23.2737,23.3249,22.7425,22.8403,3464992,0
+IP.US,D,20071015,000000,22.7164,22.9611,22.3323,22.5877,5205523,0
+IP.US,D,20071016,000000,22.5761,22.6264,22.1813,22.3545,3043788,0
+IP.US,D,20071017,000000,22.3545,22.8247,22.3468,22.5761,4295026,0
+IP.US,D,20071018,000000,22.5103,23.2969,22.4474,23.0443,4618415,0
+IP.US,D,20071019,000000,23.0443,23.1605,22.4029,22.4678,5116790,0
+IP.US,D,20071022,000000,22.3391,22.6409,22.1116,22.5452,3671208,0
+IP.US,D,20071023,000000,22.5819,22.7744,22.3168,22.7511,2934904,0
+IP.US,D,20071024,000000,22.666,22.7986,22.2888,22.7164,4017558,0
+IP.US,D,20071025,000000,22.7909,23.086,22.6215,22.9853,3676984,0
+IP.US,D,20071026,000000,23.1208,23.4401,22.9138,23.3172,2665410,0
+IP.US,D,20071029,000000,23.5591,23.8822,23.3249,23.6258,2571987,0
+IP.US,D,20071030,000000,23.5542,23.5542,23.0917,23.1605,4443601,0
+IP.US,D,20071031,000000,23.3326,23.8957,23.1672,23.6548,3795093,0
+IP.US,D,20071101,000000,23.3395,23.4904,23.0443,23.086,4164103,0
+IP.US,D,20071102,000000,23.3511,23.5368,22.4077,22.6903,4074435,0
+IP.US,D,20071105,000000,22.6022,22.7686,22.4029,22.666,3822018,0
+IP.US,D,20071106,000000,22.6777,22.877,22.2519,22.671,4720591,0
+IP.US,D,20071107,000000,22.4029,22.6835,21.8843,21.923,4922361,0
+IP.US,D,20071108,000000,21.8456,22.2346,21.4412,22.1195,8106112,0
+IP.US,D,20071109,000000,22.1195,22.2626,21.6396,21.8717,3269232,0
+IP.US,D,20071112,000000,21.777,22.0188,21.5448,21.6164,5102808,0
+IP.US,D,20071113,000000,21.7567,22.1195,21.6889,22.102,3686690,0
+IP.US,D,20071114,000000,22.3672,22.5607,22.012,22.0789,6162668,0
+IP.US,D,20071115,000000,21.9356,22.0246,21.3203,21.4751,8040618,0
+IP.US,D,20071116,000000,21.6599,21.8796,21.3097,21.834,4585622,0
+IP.US,D,20071119,000000,21.7373,21.7634,21.1482,21.2352,7255838,0
+IP.US,D,20071120,000000,21.2323,21.8911,21.1249,21.4694,6945839,0
+IP.US,D,20071121,000000,21.2507,21.3918,20.7127,20.7196,6371912,0
+IP.US,D,20071123,000000,20.8347,21.1482,20.7573,21.0523,2277130,0
+IP.US,D,20071126,000000,21.0136,21.1655,20.6992,20.7901,7456974,0
+IP.US,D,20071127,000000,20.9372,21.1432,20.618,20.8143,6580820,0
+IP.US,D,20071128,000000,21.0136,21.6047,20.8666,21.4557,5963279,0
+IP.US,D,20071129,000000,21.4229,21.4229,21.0349,21.3445,5677310,0
+IP.US,D,20071130,000000,21.5555,21.6889,21.3523,21.6047,4765022,0
+IP.US,D,20071203,000000,21.4229,21.7992,21.298,21.629,3870008,0
+IP.US,D,20071204,000000,21.5448,21.6047,20.9073,20.9304,5012253,0
+IP.US,D,20071205,000000,21.1655,21.1655,20.5734,20.8559,6172416,0
+IP.US,D,20071206,000000,20.8347,21.9037,20.822,21.8593,5465568,0
+IP.US,D,20071207,000000,21.8593,22.2432,21.714,22.0972,4704212,0
+IP.US,D,20071210,000000,22.1116,22.1746,21.8069,21.9879,3772771,0
+IP.US,D,20071211,000000,21.9733,22.043,20.943,20.943,5655411,0
+IP.US,D,20071212,000000,21.5709,21.6211,20.9372,21.2323,7383517,0
+IP.US,D,20071213,000000,21.1655,21.5448,20.8017,21.4751,7416044,0
+IP.US,D,20071214,000000,21.2206,21.3397,20.6992,20.7127,5372457,0
+IP.US,D,20071217,000000,20.6624,21.0591,20.1187,20.2658,8163470,0
+IP.US,D,20071218,000000,21.0272,21.0272,20.3161,20.5801,7015112,0
+IP.US,D,20071219,000000,20.7466,20.797,20.3295,20.3741,3674228,0
+IP.US,D,20071220,000000,20.4815,20.5521,20.1661,20.4311,3749478,0
+IP.US,D,20071221,000000,20.6286,21.4412,20.5908,21.1819,7249006,0
+IP.US,D,20071224,000000,21.0203,21.4122,21.0136,21.2323,1098290,0
+IP.US,D,20071226,000000,20.9875,21.2323,20.9875,21.0948,2157043,0
+IP.US,D,20071227,000000,20.9769,21.0881,20.8085,20.8347,2745944,0
+IP.US,D,20071228,000000,21.1375,21.1375,20.6044,20.8347,3390902,0
+IP.US,D,20071231,000000,20.7466,20.8627,20.5966,20.7263,3194877,0
+IP.US,D,20080102,000000,20.7533,20.8472,20.2803,20.3615,4571284,0
+IP.US,D,20080103,000000,20.5454,21.0726,20.4205,20.9179,7805210,0
+IP.US,D,20080104,000000,20.7786,20.7786,19.8797,20.0345,6765067,0
+IP.US,D,20080107,000000,20.1952,20.3373,19.7966,19.8536,5771704,0
+IP.US,D,20080108,000000,19.8797,20.2068,19.545,19.545,7140396,0
+IP.US,D,20080109,000000,19.605,19.843,19.2015,19.843,6748694,0
+IP.US,D,20080110,000000,19.6533,19.9329,19.3292,19.7472,7746375,0
+IP.US,D,20080111,000000,19.5363,20.1061,19.4879,19.8536,6858629,0
+IP.US,D,20080114,000000,20.0452,20.3015,19.9523,20.2735,5072952,0
+IP.US,D,20080115,000000,20.0606,20.11,19.5972,19.722,4283795,0
+IP.US,D,20080116,000000,19.7007,20.3102,19.6736,20.021,5911623,0
+IP.US,D,20080117,000000,20.0394,20.1226,19.2064,19.2557,6689602,0
+IP.US,D,20080118,000000,19.3525,19.9049,19.276,19.6398,9032561,0
+IP.US,D,20080122,000000,18.654,20.0984,17.6081,19.7966,8791212,0
+IP.US,D,20080123,000000,19.5101,19.811,18.4101,19.811,12105221,0
+IP.US,D,20080124,000000,20.1226,20.2803,19.4782,20.1593,6516834,0
+IP.US,D,20080125,000000,20.1661,20.6363,19.9194,20.2581,6848102,0
+IP.US,D,20080128,000000,20.2474,20.3218,19.6873,19.9775,8607677,0
+IP.US,D,20080129,000000,20.2735,20.5454,19.9116,20.4757,6495679,0
+IP.US,D,20080130,000000,20.4515,20.8143,20.2174,20.2978,5065187,0
+IP.US,D,20080131,000000,19.9329,20.8404,19.9329,20.6102,5688846,0
+IP.US,D,20080201,000000,20.6102,20.9643,20.4448,20.9179,4503300,0
+IP.US,D,20080204,000000,20.9933,21.0726,20.5908,20.6498,2809892,0
+IP.US,D,20080205,000000,20.4893,20.4893,20.0026,20.0288,4169903,0
+IP.US,D,20080206,000000,20.1835,20.3557,19.6873,19.7898,3805345,0
+IP.US,D,20080207,000000,19.8323,20.618,19.7704,20.3015,6430972,0
+IP.US,D,20080208,000000,20.1506,20.6286,20.0877,20.378,4641048,0
+IP.US,D,20080211,000000,20.4128,20.9179,20.2174,20.8839,6404324,0
+IP.US,D,20080212,000000,21.0591,21.4412,20.9875,21.3397,7327772,0
+IP.US,D,20080213,000000,21.4694,21.6164,21.1819,21.4412,5926927,0
+IP.US,D,20080214,000000,21.4934,21.6097,20.6827,20.764,6186124,0
+IP.US,D,20080215,000000,20.7389,20.9236,20.4128,20.8085,5857524,0
+IP.US,D,20080219,000000,21.0079,21.2275,20.7389,20.8801,4451626,0
+IP.US,D,20080220,000000,20.7389,21.0726,20.6102,20.9875,4984973,0
+IP.US,D,20080221,000000,20.9073,21.1588,20.7843,20.8143,6887754,0
+IP.US,D,20080222,000000,20.8017,20.8559,20.3102,20.7389,6129411,0
+IP.US,D,20080225,000000,20.7263,21.2691,20.5851,21.2507,5384155,0
+IP.US,D,20080226,000000,21.1113,21.2352,20.8733,21.1375,6277826,0
+IP.US,D,20080227,000000,20.9643,21.3609,20.8289,21.2575,5321772,0
+IP.US,D,20080228,000000,21.0591,21.1519,20.7843,20.8627,3579848,0
+IP.US,D,20080229,000000,20.677,20.6827,20.1835,20.29,5279590,0
+IP.US,D,20080303,000000,20.2831,20.5164,20.0394,20.3557,5535811,0
+IP.US,D,20080304,000000,20.5454,20.5966,20.11,20.3847,9177787,0
+IP.US,D,20080305,000000,20.5164,20.9643,20.2581,20.764,8602362,0
+IP.US,D,20080306,000000,20.6992,20.7533,20.4011,20.5018,5895622,0
+IP.US,D,20080307,000000,20.3741,20.764,19.9396,20.0394,7734911,0
+IP.US,D,20080310,000000,19.9843,20.0394,19.5363,19.6573,8319778,0
+IP.US,D,20080311,000000,20.0606,20.4757,19.9329,20.4381,8663891,0
+IP.US,D,20080312,000000,20.4381,20.9179,20.1284,20.5851,6614101,0
+IP.US,D,20080313,000000,20.2803,20.4448,19.7704,20.3615,7327148,0
+IP.US,D,20080314,000000,20.4893,20.8908,19.9049,20.6498,8777033,0
+IP.US,D,20080317,000000,18.9297,20.0345,18.4479,18.8639,23476280,0
+IP.US,D,20080318,000000,18.8929,19.2905,18.0734,18.4169,20093141,0
+IP.US,D,20080319,000000,18.4585,18.619,17.5637,17.5637,15195963,0
+IP.US,D,20080320,000000,17.6477,17.6477,17.0188,17.0779,22513896,0
+IP.US,D,20080324,000000,17.2957,17.4669,17.1282,17.2617,21303411,0
+IP.US,D,20080325,000000,17.3034,17.4234,17.2125,17.252,14966924,0
+IP.US,D,20080326,000000,17.2327,17.6081,17.2327,17.5955,13932134,0
+IP.US,D,20080327,000000,17.6787,17.7426,17.3091,17.3178,11413765,0
+IP.US,D,20080328,000000,17.4291,17.4533,17.1785,17.252,8068939,0
+IP.US,D,20080331,000000,17.252,17.4417,17.2192,17.4127,10712970,0
+IP.US,D,20080401,000000,17.6593,18.0899,17.5839,18.0561,17361262,0
+IP.US,D,20080402,000000,18.0512,18.5698,18.0512,18.3704,14438508,0
+IP.US,D,20080403,000000,18.3395,18.4585,18.2418,18.4024,8527631,0
+IP.US,D,20080404,000000,18.4585,18.563,18.2611,18.3966,7503011,0
+IP.US,D,20080407,000000,18.4934,18.6607,18.2998,18.3647,9645200,0
+IP.US,D,20080408,000000,18.3704,18.6481,18.2678,18.626,9797589,0
+IP.US,D,20080409,000000,18.6956,18.801,17.8722,18.0328,10844671,0
+IP.US,D,20080410,000000,17.9419,17.9476,17.6004,17.7039,8124066,0
+IP.US,D,20080411,000000,17.5781,17.5781,17.3498,17.4,7964744,0
+IP.US,D,20080414,000000,17.4234,17.6787,17.3498,17.5317,4200843,0
+IP.US,D,20080415,000000,17.6739,17.7986,17.3498,17.4669,6521272,0
+IP.US,D,20080416,000000,17.6593,18.1982,17.5781,18.1924,5505514,0
+IP.US,D,20080417,000000,17.7852,17.9989,17.6671,17.9419,6541114,0
+IP.US,D,20080418,000000,18.2748,18.4663,18.1354,18.3395,7127972,0
+IP.US,D,20080421,000000,18.2748,18.3125,18.0202,18.2554,5223211,0
+IP.US,D,20080422,000000,18.2418,18.2418,17.4127,17.4813,6020689,0
+IP.US,D,20080423,000000,17.758,17.758,17.3178,17.5443,4837419,0
+IP.US,D,20080424,000000,17.6004,17.9361,17.3769,17.6855,4746903,0
+IP.US,D,20080425,000000,17.8064,18.1092,17.5839,18.0328,3599203,0
+IP.US,D,20080428,000000,18.1218,18.1712,17.3769,17.4417,6521329,0
+IP.US,D,20080429,000000,17.4581,17.551,17.2811,17.4813,4784289,0
+IP.US,D,20080430,000000,16.9251,17.2056,16.5206,16.7509,12884851,0
+IP.US,D,20080501,000000,16.7045,16.8728,16.5206,16.7722,6213443,0
+IP.US,D,20080502,000000,16.8989,17.1224,16.4046,16.4684,7897424,0
+IP.US,D,20080505,000000,16.4684,16.6212,16.2788,16.4443,7155816,0
+IP.US,D,20080506,000000,16.3968,16.9309,16.2294,16.8089,6830084,0
+IP.US,D,20080507,000000,16.7829,16.8854,16.6165,16.6397,2879407,0
+IP.US,D,20080508,000000,16.6358,16.7886,16.5159,16.6822,8094615,0
+IP.US,D,20080509,000000,16.5206,16.8216,16.4297,16.5265,8722627,0
+IP.US,D,20080512,000000,16.6048,16.7761,16.3736,16.7113,6501276,0
+IP.US,D,20080513,000000,16.7886,16.7886,16.599,16.7045,6540089,0
+IP.US,D,20080514,000000,16.7945,17.4466,16.6986,17.256,7941685,0
+IP.US,D,20080515,000000,17.37,17.698,17.2667,17.6671,13682237,0
+IP.US,D,20080516,000000,17.6593,18.1161,17.6593,17.9671,9462674,0
+IP.US,D,20080519,000000,17.9361,18.4343,17.9226,18.1092,6558564,0
+IP.US,D,20080520,000000,18.0125,18.0202,17.6671,17.7986,5941683,0
+IP.US,D,20080521,000000,17.7909,17.9167,17.2667,17.3343,6660203,0
+IP.US,D,20080522,000000,17.3469,17.52,17.1678,17.2724,6974240,0
+IP.US,D,20080523,000000,17.256,17.3498,16.8012,16.9579,4549283,0
+IP.US,D,20080527,000000,17.0073,17.0528,16.6048,16.867,5988314,0
+IP.US,D,20080528,000000,16.9425,17.3295,16.6165,17.1844,12235420,0
+IP.US,D,20080529,000000,17.1785,17.7503,17.0963,17.6216,8326685,0
+IP.US,D,20080530,000000,17.6216,17.7165,17.3846,17.4234,4751163,0
+IP.US,D,20080602,000000,17.3227,17.4417,16.9637,17.0257,5190711,0
+IP.US,D,20080603,000000,17.0528,17.0963,16.6397,16.9164,6650960,0
+IP.US,D,20080604,000000,16.8612,17.2811,16.7945,17.0605,6628703,0
+IP.US,D,20080605,000000,17.1408,17.3343,16.9502,17.3091,12058767,0
+IP.US,D,20080606,000000,17.0779,17.1844,16.4259,16.4365,9239178,0
+IP.US,D,20080609,000000,16.419,16.5159,15.8734,16.0727,7980726,0
+IP.US,D,20080610,000000,15.9847,16.0863,15.617,15.8482,7086802,0
+IP.US,D,20080611,000000,15.767,16.0089,15.6528,15.7911,5653349,0
+IP.US,D,20080612,000000,15.9625,16.2488,15.7534,15.8308,6982057,0
+IP.US,D,20080613,000000,16.0205,16.3097,15.9451,16.0911,6888878,0
+IP.US,D,20080616,000000,16.0137,16.0137,15.6886,15.8869,7849564,0
+IP.US,D,20080617,000000,16.004,16.0727,15.8085,15.8482,5447225,0
+IP.US,D,20080618,000000,16.3214,16.4597,15.8802,16.0137,7719163,0
+IP.US,D,20080619,000000,15.9847,16.3678,15.9451,16.1937,6732134,0
+IP.US,D,20080620,000000,16.151,16.1937,15.5909,15.6702,7569076,0
+IP.US,D,20080623,000000,15.7534,15.7534,15.527,15.6276,5850822,0
+IP.US,D,20080624,000000,15.5976,15.6229,15.202,15.2707,6980153,0
+IP.US,D,20080625,000000,15.3181,15.7476,15.2997,15.617,6552801,0
+IP.US,D,20080626,000000,15.4593,15.4593,14.9988,14.9988,9661047,0
+IP.US,D,20080627,000000,15.113,15.113,14.8121,14.9717,11069299,0
+IP.US,D,20080630,000000,14.9784,15.2107,14.8518,14.9147,10167996,0
+IP.US,D,20080701,000000,14.7288,14.8953,14.4861,14.7435,11480256,0
+IP.US,D,20080702,000000,15.1061,15.202,14.4106,14.4145,12211246,0
+IP.US,D,20080703,000000,14.5576,14.6476,14.249,14.3506,7487209,0
+IP.US,D,20080707,000000,14.4318,14.7018,14.249,14.3389,8674072,0
+IP.US,D,20080708,000000,14.2877,14.5383,14.2364,14.5093,10220762,0
+IP.US,D,20080709,000000,14.5025,14.8875,14.5025,14.5741,10223532,0
+IP.US,D,20080710,000000,14.5992,14.5992,14.2654,14.4318,7607967,0
+IP.US,D,20080711,000000,14.2557,14.3389,13.9221,14.0816,7856874,0
+IP.US,D,20080714,000000,14.1977,14.3749,14.101,14.2364,6392776,0
+IP.US,D,20080715,000000,14.1533,14.3389,13.864,14.1184,8658230,0
+IP.US,D,20080716,000000,14.3893,14.6332,14.1397,14.5935,11840599,0
+IP.US,D,20080717,000000,14.5935,14.9456,14.4454,14.8818,10736427,0
+IP.US,D,20080718,000000,14.9988,15.0791,14.755,14.964,8895433,0
+IP.US,D,20080721,000000,15.0994,15.1449,14.8304,15.0037,8307657,0
+IP.US,D,20080722,000000,14.9262,15.3674,14.8121,15.3674,10511616,0
+IP.US,D,20080723,000000,15.4206,15.8221,15.4003,15.6112,10540898,0
+IP.US,D,20080724,000000,15.5377,15.6577,15.0375,15.055,8183936,0
+IP.US,D,20080725,000000,15.1449,15.2233,14.8556,14.9854,5755721,0
+IP.US,D,20080728,000000,14.9456,15.1061,14.6979,14.7018,7145060,0
+IP.US,D,20080729,000000,14.784,15.4593,14.7018,15.4149,6817602,0
+IP.US,D,20080730,000000,15.617,15.8415,15.3857,15.5696,7350853,0
+IP.US,D,20080731,000000,16.5496,18.1712,16.1627,17.7426,26680811,0
+IP.US,D,20080801,000000,18.1982,18.8455,17.8577,18.2554,26080536,0
+IP.US,D,20080804,000000,18.2554,18.6113,17.5839,18.2611,18351175,0
+IP.US,D,20080805,000000,18.2998,18.4101,17.9226,18.1392,11238925,0
+IP.US,D,20080806,000000,18.0328,18.5301,18.0328,18.295,7105112,0
+IP.US,D,20080807,000000,18.1451,18.2167,17.7659,17.8529,11675190,0
+IP.US,D,20080808,000000,17.7426,18.6066,17.7309,18.5369,8071441,0
+IP.US,D,20080811,000000,18.619,18.7778,18.3811,18.7169,8783368,0
+IP.US,D,20080812,000000,18.6414,19.3099,18.502,18.5813,7462102,0
+IP.US,D,20080813,000000,18.563,18.8262,18.325,18.6607,8224047,0
+IP.US,D,20080814,000000,18.1645,18.5997,18.0812,18.3463,6324794,0
+IP.US,D,20080815,000000,18.353,18.5756,18.2351,18.5369,5660277,0
+IP.US,D,20080818,000000,18.6607,18.6607,18.027,18.1508,6311561,0
+IP.US,D,20080819,000000,18.1567,18.1567,17.7039,17.7823,4661601,0
+IP.US,D,20080820,000000,17.9167,17.9545,17.4078,17.6671,5070354,0
+IP.US,D,20080821,000000,17.52,17.7659,17.3295,17.5781,3608624,0
+IP.US,D,20080822,000000,17.698,17.9226,17.5317,17.7165,2992951,0
+IP.US,D,20080825,000000,17.6593,17.6593,17.0779,17.2395,3793696,0
+IP.US,D,20080826,000000,17.4669,17.5259,17.2811,17.4533,5127798,0
+IP.US,D,20080827,000000,17.4533,17.6787,17.256,17.4466,4312514,0
+IP.US,D,20080828,000000,17.4466,18.1508,17.3769,18.1161,5965202,0
+IP.US,D,20080829,000000,17.6855,17.7716,17.252,17.3178,5723684,0
+IP.US,D,20080902,000000,17.4,17.8829,17.0461,17.252,5045132,0
+IP.US,D,20080903,000000,17.2878,18.2167,17.2878,18.0386,11505529,0
+IP.US,D,20080904,000000,18.0202,18.1645,17.4417,17.5587,8820435,0
+IP.US,D,20080905,000000,17.4359,18.3463,17.1718,18.2244,11863981,0
+IP.US,D,20080908,000000,18.4797,19.0158,18.3754,18.7216,11246722,0
+IP.US,D,20080909,000000,18.654,18.978,18.2678,18.2678,15055217,0
+IP.US,D,20080910,000000,18.4517,19.2015,18.3463,18.9926,12746748,0
+IP.US,D,20080911,000000,18.9926,19.3998,18.502,19.3525,12978241,0
+IP.US,D,20080912,000000,19.1077,19.5857,18.9519,19.5797,9850120,0
+IP.US,D,20080915,000000,19.1357,19.8875,18.9075,19.1299,12943144,0
+IP.US,D,20080916,000000,18.8107,19.4067,18.6956,19.3998,14678327,0
+IP.US,D,20080917,000000,18.8329,18.9983,17.9796,18.0125,11955985,0
+IP.US,D,20080918,000000,18.2477,18.6414,16.7722,17.4581,16135808,0
+IP.US,D,20080919,000000,18.2292,19.0061,16.2913,18.5107,13351478,0
+IP.US,D,20080922,000000,18.4101,18.626,17.0828,17.1621,8718117,0
+IP.US,D,20080923,000000,17.4581,18.1857,17.3623,17.4533,12308892,0
+IP.US,D,20080924,000000,17.6477,17.9989,17.135,17.7165,8235805,0
+IP.US,D,20080925,000000,17.8345,18.325,17.7309,18.0202,8095689,0
+IP.US,D,20080926,000000,17.8268,18.594,17.8064,18.0734,12038963,0
+IP.US,D,20080929,000000,17.7986,18.2418,16.5729,16.7413,12678903,0
+IP.US,D,20080930,000000,17.1921,17.1921,16.4113,16.7577,7648203,0
+IP.US,D,20081001,000000,16.6165,17.0528,16.2913,16.6822,7787070,0
+IP.US,D,20081002,000000,16.5265,16.8409,16.1317,16.2565,7693059,0
+IP.US,D,20081003,000000,16.4297,16.8854,16.1163,16.1937,9070907,0
+IP.US,D,20081006,000000,15.9847,16.1317,14.964,15.7312,11410478,0
+IP.US,D,20081007,000000,15.9073,16.0466,14.2557,14.3389,11337958,0
+IP.US,D,20081008,000000,14.0816,14.7675,13.506,13.8359,16810540,0
+IP.US,D,20081009,000000,13.9743,14.2364,12.3973,12.5472,12178661,0
+IP.US,D,20081010,000000,12.1312,12.9594,11.2653,12.3683,18125382,0
+IP.US,D,20081013,000000,12.853,13.8717,12.4998,13.4915,10520584,0
+IP.US,D,20081014,000000,14.7608,15.3056,13.8572,14.2713,11485295,0
+IP.US,D,20081015,000000,13.9994,14.0237,11.5207,11.6301,15319273,0
+IP.US,D,20081016,000000,11.6881,11.8304,10.1836,11.4705,21773934,0
+IP.US,D,20081017,000000,11.1966,11.9754,11.067,11.5275,12988160,0
+IP.US,D,20081020,000000,11.6494,12.3228,11.5914,12.3082,9168391,0
+IP.US,D,20081021,000000,12.1496,12.5733,11.7588,11.8157,8623320,0
+IP.US,D,20081022,000000,11.4888,11.5661,9.92929,10.3172,12261389,0
+IP.US,D,20081023,000000,10.56,11.1966,10.024,10.5823,12952790,0
+IP.US,D,20081024,000000,10.0309,10.8058,9.83342,10.2736,10530782,0
+IP.US,D,20081027,000000,10.086,10.6307,9.9206,10.1953,9537142,0
+IP.US,D,20081028,000000,10.4652,10.9838,10.2989,10.9334,15063160,0
+IP.US,D,20081029,000000,10.8783,11.9038,10.6935,11.4308,15459453,0
+IP.US,D,20081030,000000,11.842,12.0576,10.2736,10.9286,15901262,0
+IP.US,D,20081031,000000,10.4005,11.5014,10.3955,11.0495,7908279,0
+IP.US,D,20081103,000000,10.7534,10.8193,10.2736,10.4604,7962330,0
+IP.US,D,20081104,000000,10.7148,11.2546,10.5678,11.1966,9659779,0
+IP.US,D,20081105,000000,11.126,11.126,10.2795,10.3588,8295931,0
+IP.US,D,20081106,000000,10.3588,10.5678,9.22297,9.43388,13341811,0
+IP.US,D,20081107,000000,9.43388,9.79278,9.22878,9.52483,10519967,0
+IP.US,D,20081110,000000,9.86829,9.86829,8.79931,9.01855,9946947,0
+IP.US,D,20081111,000000,8.94888,8.95178,8.31722,8.64974,9610368,0
+IP.US,D,20081112,000000,8.51913,8.51913,7.19514,7.53346,25444378,0
+IP.US,D,20081113,000000,7.57235,8.86394,7.38079,8.81325,26192109,0
+IP.US,D,20081114,000000,8.31722,8.4873,7.71332,8.01295,14391852,0
+IP.US,D,20081117,000000,7.87923,8.01295,7.40566,7.4309,11062523,0
+IP.US,D,20081118,000000,7.41271,7.48364,7.11087,7.41891,14555072,0
+IP.US,D,20081119,000000,7.4579,7.66116,7.14947,7.16911,11604202,0
+IP.US,D,20081120,000000,7.232,7.4369,6.52893,6.63139,15912774,0
+IP.US,D,20081121,000000,6.8422,7.14309,6.52893,7.07962,12586940,0
+IP.US,D,20081124,000000,7.16263,8.04777,7.00889,7.77117,16820384,0
+IP.US,D,20081125,000000,7.87382,8.04777,7.36609,7.77117,12758798,0
+IP.US,D,20081126,000000,7.66823,8.06538,7.41891,8.04777,7892885,0
+IP.US,D,20081128,000000,7.99979,8.24446,7.87382,7.96873,3799815,0
+IP.US,D,20081201,000000,7.77117,7.89936,7.04063,7.0922,11297265,0
+IP.US,D,20081202,000000,7.23896,7.5262,7.11763,7.4579,10348113,0
+IP.US,D,20081203,000000,7.35467,7.68217,7.04063,7.61077,9524516,0
+IP.US,D,20081204,000000,7.49079,7.77117,6.98984,7.13079,10477047,0
+IP.US,D,20081205,000000,7.11087,7.11763,6.62471,7.07962,13890074,0
+IP.US,D,20081208,000000,7.22106,7.90584,7.2018,7.82824,12287718,0
+IP.US,D,20081209,000000,7.73876,8.14849,7.66116,7.86096,10421054,0
+IP.US,D,20081210,000000,7.93651,8.44385,7.93651,8.29477,7528584,0
+IP.US,D,20081211,000000,8.19976,8.28161,7.50782,7.62431,8703182,0
+IP.US,D,20081212,000000,7.31597,8.041,7.31597,7.78936,9600174,0
+IP.US,D,20081215,000000,7.99979,8.07224,7.69396,7.84044,9391351,0
+IP.US,D,20081216,000000,7.96873,8.42316,7.91155,8.34518,14697917,0
+IP.US,D,20081217,000000,8.30967,8.62807,8.07651,8.42316,10399849,0
+IP.US,D,20081218,000000,8.49349,8.49349,7.82824,7.90584,7870316,0
+IP.US,D,20081219,000000,7.99457,8.13717,7.60341,7.83493,22134318,0
+IP.US,D,20081222,000000,7.84693,7.89182,7.28394,7.47048,9945080,0
+IP.US,D,20081223,000000,7.54053,7.61705,7.24593,7.30311,11100926,0
+IP.US,D,20081224,000000,7.32913,7.39946,7.27176,7.309,1979975,0
+IP.US,D,20081226,000000,7.36029,7.4309,7.22106,7.35467,3308014,0
+IP.US,D,20081229,000000,7.41891,7.51972,7.17578,7.31597,5918749,0
+IP.US,D,20081230,000000,7.35467,7.49545,7.30311,7.45074,8217744,0
+IP.US,D,20081231,000000,7.44396,7.66823,7.40566,7.55406,8018668,0
+IP.US,D,20090102,000000,7.59132,7.99979,7.59132,7.95683,6912593,0
+IP.US,D,20090105,000000,7.99457,7.99979,7.62431,7.68217,12335660,0
+IP.US,D,20090106,000000,7.80165,8.15614,7.75753,8.01295,8852896,0
+IP.US,D,20090107,000000,7.96283,7.99457,7.41271,7.47754,9231602,0
+IP.US,D,20090108,000000,7.36609,7.63098,7.04063,7.59721,13650307,0
+IP.US,D,20090109,000000,7.62431,7.73247,7.27176,7.49079,9433631,0
+IP.US,D,20090112,000000,7.48364,7.53346,7.11087,7.17578,6977478,0
+IP.US,D,20090113,000000,7.12442,7.336,7.04063,7.18847,7790004,0
+IP.US,D,20090114,000000,7.0922,7.0922,6.72755,6.8362,7688826,0
+IP.US,D,20090115,000000,6.8362,6.95114,6.34327,6.8422,14671047,0
+IP.US,D,20090116,000000,7.04063,7.11087,6.66989,6.9703,10383008,0
+IP.US,D,20090120,000000,6.98403,7.03492,6.17668,6.22195,12410713,0
+IP.US,D,20090121,000000,6.47117,6.8422,6.34955,6.82363,13572059,0
+IP.US,D,20090122,000000,6.9134,7.12442,6.63139,6.90043,15481114,0
+IP.US,D,20090123,000000,6.84868,7.17578,6.58659,6.92559,7226388,0
+IP.US,D,20090126,000000,6.99623,7.32303,6.72058,6.86803,7195018,0
+IP.US,D,20090127,000000,6.92559,7.18847,6.82363,7.14309,8264210,0
+IP.US,D,20090128,000000,7.25242,7.66116,7.22106,7.4369,14127689,0
+IP.US,D,20090129,000000,7.44396,7.44396,6.72755,6.73385,11565457,0
+IP.US,D,20090130,000000,6.55418,6.61851,5.79906,5.83748,19779260,0
+IP.US,D,20090202,000000,5.65172,5.65172,4.90937,5.17833,33792431,0
+IP.US,D,20090203,000000,5.46625,5.46625,5.12077,5.21045,16376129,0
+IP.US,D,20090204,000000,5.31928,5.33187,4.99258,5.05681,12839068,0
+IP.US,D,20090205,000000,5.09494,5.17833,4.86467,4.99258,15535023,0
+IP.US,D,20090206,000000,5.09494,5.25524,5.08894,5.12077,15867729,0
+IP.US,D,20090209,000000,5.18501,5.29345,5.12714,5.19758,13616551,0
+IP.US,D,20090210,000000,5.21045,5.21045,4.83913,4.95455,27362165,0
+IP.US,D,20090211,000000,4.90289,4.92872,4.48697,4.60191,16293860,0
+IP.US,D,20090212,000000,4.46791,4.6854,4.42969,4.66654,16705731,0
+IP.US,D,20090213,000000,4.53815,4.65338,4.41025,4.41025,15517398,0
+IP.US,D,20090217,000000,4.32685,4.32685,4.13491,4.17312,17326710,0
+IP.US,D,20090218,000000,4.17969,4.31418,4.0132,4.14177,17021185,0
+IP.US,D,20090219,000000,4.23107,4.29493,3.96212,3.98805,8587364,0
+IP.US,D,20090220,000000,3.93648,4.0069,3.70593,3.91722,14242746,0
+IP.US,D,20090223,000000,3.9686,3.9686,3.66771,3.68029,9646884,0
+IP.US,D,20090224,000000,3.7125,4.17969,3.46319,4.14177,19541871,0
+IP.US,D,20090225,000000,4.12204,4.13491,3.8021,3.85336,14914467,0
+IP.US,D,20090226,000000,4.01997,4.06476,3.68687,3.73156,14003253,0
+IP.US,D,20090227,000000,3.73156,3.89168,3.55916,3.64207,16984680,0
+IP.US,D,20090302,000000,3.51417,3.66771,3.23254,3.27724,16872421,0
+IP.US,D,20090303,000000,3.35385,3.3734,2.99589,3.03371,31694364,0
+IP.US,D,20090304,000000,3.10445,3.10445,2.88675,2.96358,21588099,0
+IP.US,D,20090305,000000,2.93175,2.93175,2.63686,2.66898,13534867,0
+IP.US,D,20090306,000000,2.73961,2.82262,2.51554,2.61741,10285993,0
+IP.US,D,20090309,000000,2.58607,2.84826,2.56015,2.81651,15350828,0
+IP.US,D,20090310,000000,2.89344,3.16859,2.88019,3.14914,15115949,0
+IP.US,D,20090311,000000,3.47557,3.55228,3.30287,3.5014,17333104,0
+IP.US,D,20090312,000000,3.56554,3.78274,3.47557,3.75081,13511450,0
+IP.US,D,20090313,000000,3.8405,4.05799,3.8021,3.94953,11737405,0
+IP.US,D,20090316,000000,3.99384,4.47439,3.99384,4.0517,19311982,0
+IP.US,D,20090317,000000,4.14177,4.73048,4.05799,4.64709,29972049,0
+IP.US,D,20090318,000000,4.6854,5.00534,4.47439,4.97313,19773132,0
+IP.US,D,20090319,000000,5.08216,5.11448,4.69817,4.74955,15230329,0
+IP.US,D,20090320,000000,4.72382,4.84542,4.35907,4.53176,15575169,0
+IP.US,D,20090323,000000,4.67273,5.23609,4.58314,5.2298,16614928,0
+IP.US,D,20090324,000000,4.99925,6.01693,4.98009,5.88894,28776986,0
+IP.US,D,20090325,000000,5.97844,6.04239,4.94129,5.24257,22994406,0
+IP.US,D,20090326,000000,5.41535,5.67117,5.26782,5.35741,22471318,0
+IP.US,D,20090327,000000,5.21045,5.32529,4.98009,5.16566,12335994,0
+IP.US,D,20090330,000000,4.96074,4.96074,4.66005,4.73048,11240093,0
+IP.US,D,20090331,000000,4.77479,4.90289,4.47439,4.50622,14993782,0
+IP.US,D,20090401,000000,4.48068,4.83246,4.35288,4.79415,12143462,0
+IP.US,D,20090402,000000,5.06998,5.21654,4.99258,5.14002,16203101,0
+IP.US,D,20090403,000000,5.21654,5.21654,4.86467,5.09494,10781053,0
+IP.US,D,20090406,000000,4.83913,4.96074,4.49974,4.75564,14538617,0
+IP.US,D,20090407,000000,4.62145,4.62145,4.37203,4.3909,10631297,0
+IP.US,D,20090408,000000,4.52576,4.67273,4.46791,4.58972,11075702,0
+IP.US,D,20090409,000000,4.83246,5.01821,4.72382,5.00534,9915064,0
+IP.US,D,20090413,000000,4.95455,5.108,4.80072,5.04395,7560705,0
+IP.US,D,20090414,000000,5.01193,5.01193,4.58972,4.62145,11316128,0
+IP.US,D,20090415,000000,4.96074,5.84376,4.86467,5.63285,37803627,0
+IP.US,D,20090416,000000,5.8186,5.84376,5.37676,5.60073,20442093,0
+IP.US,D,20090417,000000,5.63285,5.76065,5.37676,5.64543,16745586,0
+IP.US,D,20090420,000000,5.44081,5.44081,4.94129,4.96675,12621557,0
+IP.US,D,20090421,000000,5.15917,5.69013,5.10161,5.61998,14840973,0
+IP.US,D,20090422,000000,5.6969,6.46489,5.6969,6.04239,20846689,0
+IP.US,D,20090423,000000,6.30496,6.30496,5.92096,6.15761,12845636,0
+IP.US,D,20090424,000000,6.17086,7.07333,6.17086,6.95114,20583790,0
+IP.US,D,20090427,000000,6.75928,6.86154,6.4139,6.71411,19518444,0
+IP.US,D,20090428,000000,6.51606,6.8362,6.51606,6.66351,11168988,0
+IP.US,D,20090429,000000,6.81724,7.2018,6.7976,6.97755,15294616,0
+IP.US,D,20090430,000000,7.75753,8.31722,7.5471,8.10185,25046798,0
+IP.US,D,20090501,000000,8.21873,8.46679,8.14317,8.34518,17820826,0
+IP.US,D,20090504,000000,8.50597,9.26844,8.45015,9.05646,28241374,0
+IP.US,D,20090505,000000,9.03944,9.05085,8.50065,8.68534,20307588,0
+IP.US,D,20090506,000000,8.89655,9.12845,8.70265,8.95178,13560542,0
+IP.US,D,20090507,000000,9.09535,9.23265,8.2879,8.44385,14715154,0
+IP.US,D,20090508,000000,8.51913,9.19492,8.51913,9.19492,11364482,0
+IP.US,D,20090511,000000,9.40679,9.40679,8.72463,8.9575,12507538,0
+IP.US,D,20090512,000000,8.77038,8.79186,8.16717,8.65322,17992696,0
+IP.US,D,20090513,000000,8.24446,8.27484,7.28985,7.7199,15404229,0
+IP.US,D,20090514,000000,7.6482,8.14849,7.45074,7.99979,12002408,0
+IP.US,D,20090515,000000,8.0587,8.38542,7.81006,7.99457,11555789,0
+IP.US,D,20090518,000000,8.13717,8.73923,8.09586,8.71001,10188638,0
+IP.US,D,20090519,000000,8.77038,9.3052,8.55792,9.15902,14725131,0
+IP.US,D,20090520,000000,9.24715,9.85569,8.94888,9.00635,15641259,0
+IP.US,D,20090521,000000,8.82147,9.07543,8.62168,8.93098,11393246,0
+IP.US,D,20090522,000000,8.9809,9.3855,8.93098,9.15902,7318148,0
+IP.US,D,20090526,000000,8.97345,9.64479,8.96494,9.57513,12202139,0
+IP.US,D,20090527,000000,9.69124,9.72896,8.77038,8.82147,14185936,0
+IP.US,D,20090528,000000,9.02608,9.2162,8.73206,9.13415,9863524,0
+IP.US,D,20090529,000000,9.24038,9.27618,8.94888,9.20071,8876559,0
+IP.US,D,20090601,000000,9.28876,9.57513,9.28876,9.35164,12084178,0
+IP.US,D,20090602,000000,9.371,9.46001,9.2162,9.2549,11096962,0
+IP.US,D,20090603,000000,9.12361,9.2549,8.81325,8.9809,9764065,0
+IP.US,D,20090604,000000,9.02608,9.40679,8.82147,9.36421,8410559,0
+IP.US,D,20090605,000000,9.50547,9.56933,8.9575,9.26844,9910717,0
+IP.US,D,20090608,000000,9.08782,9.55868,8.93098,9.4213,11321451,0
+IP.US,D,20090609,000000,9.49096,9.6206,9.00074,9.35164,14767997,0
+IP.US,D,20090610,000000,9.47257,10.1449,9.47257,10.0753,16624375,0
+IP.US,D,20090611,000000,10.1072,10.2156,9.87498,9.94667,12132776,0
+IP.US,D,20090612,000000,9.86242,10.1449,9.60997,10.1198,8905012,0
+IP.US,D,20090615,000000,9.9206,9.97184,9.65253,9.70864,10439287,0
+IP.US,D,20090616,000000,9.77441,9.86829,9.15902,9.44259,14088888,0
+IP.US,D,20090617,000000,8.9809,9.06885,8.54593,8.86026,18256458,0
+IP.US,D,20090618,000000,8.86394,9.20555,8.79931,9.05646,10874946,0
+IP.US,D,20090619,000000,9.26844,9.34487,8.75113,8.79931,16561302,0
+IP.US,D,20090622,000000,8.60823,8.60823,7.99979,8.01991,14503290,0
+IP.US,D,20090623,000000,7.90584,8.54593,7.84693,8.37237,25677211,0
+IP.US,D,20090624,000000,8.46244,9.19492,8.44385,8.93756,18415471,0
+IP.US,D,20090625,000000,8.86026,9.26263,8.79931,9.23265,10652038,0
+IP.US,D,20090626,000000,9.09535,9.20555,8.80667,8.93756,10388748,0
+IP.US,D,20090629,000000,8.95178,9.35164,8.8741,9.22878,13267700,0
+IP.US,D,20090630,000000,9.33713,9.9206,9.33132,9.68445,17956765,0
+IP.US,D,20090701,000000,9.74347,10.1779,9.74347,9.79278,9949445,0
+IP.US,D,20090702,000000,9.60222,9.88278,9.44259,9.4987,9953261,0
+IP.US,D,20090706,000000,9.33713,9.59447,9.23265,9.44259,7269570,0
+IP.US,D,20090707,000000,9.39227,9.44259,8.93756,8.95178,9812645,0
+IP.US,D,20090708,000000,9.00074,9.24038,8.84827,9.11596,11278189,0
+IP.US,D,20090709,000000,9.23265,9.41453,9.01206,9.28876,8907140,0
+IP.US,D,20090710,000000,9.12361,9.43388,8.9575,9.40293,7662384,0
+IP.US,D,20090713,000000,9.39227,9.53062,9.05085,9.49096,8929798,0
+IP.US,D,20090714,000000,9.53739,9.75122,9.36421,9.75122,8262206,0
+IP.US,D,20090715,000000,9.9206,10.3056,9.9206,10.2611,11380179,0
+IP.US,D,20090716,000000,10.2427,10.44,10.1024,10.3307,9648915,0
+IP.US,D,20090717,000000,10.3172,10.6268,10.2611,10.4005,10370566,0
+IP.US,D,20090720,000000,10.5494,10.7777,10.4342,10.5532,13629434,0
+IP.US,D,20090721,000000,11.1133,11.5092,10.9576,11.2325,21301717,0
+IP.US,D,20090722,000000,11.0302,11.4888,11.0302,11.3243,11401263,0
+IP.US,D,20090723,000000,11.5207,11.8961,11.303,11.6242,13801048,0
+IP.US,D,20090724,000000,11.5275,11.9987,11.5275,11.9822,11610106,0
+IP.US,D,20090727,000000,11.9947,12.0847,11.6494,11.842,14104723,0
+IP.US,D,20090728,000000,11.7713,12.0558,11.4453,11.7838,11073644,0
+IP.US,D,20090729,000000,11.7394,11.9513,11.3756,11.7713,13827198,0
+IP.US,D,20090730,000000,12.1689,12.525,11.9096,11.9947,17194441,0
+IP.US,D,20090731,000000,11.9329,12.3296,11.9329,12.0413,13147817,0
+IP.US,D,20090803,000000,12.2512,12.4505,12.1419,12.2134,13234742,0
+IP.US,D,20090804,000000,12.3856,12.6991,12.1225,12.6865,15486695,0
+IP.US,D,20090805,000000,12.7127,12.7678,12.4195,12.6169,10378086,0
+IP.US,D,20090806,000000,12.7127,12.7765,12.2366,12.4292,11851545,0
+IP.US,D,20090807,000000,12.7195,13.0861,12.4814,12.9158,12747656,0
+IP.US,D,20090810,000000,12.6169,12.6711,12.3731,12.5318,11946538,0
+IP.US,D,20090811,000000,12.4892,12.5549,12.1689,12.3856,9359030,0
+IP.US,D,20090812,000000,12.6788,13.0861,12.5946,12.8984,14731069,0
+IP.US,D,20090813,000000,13.0261,13.385,12.8733,13.3203,15262392,0
+IP.US,D,20090814,000000,13.3773,13.4431,12.0847,12.7978,12752693,0
+IP.US,D,20090817,000000,12.3469,12.5898,12.079,12.3973,13503204,0
+IP.US,D,20090818,000000,12.4699,12.7368,12.3082,12.6556,11152121,0
+IP.US,D,20090819,000000,12.3228,12.909,12.0847,12.8927,11855069,0
+IP.US,D,20090820,000000,12.8984,13.1209,12.7678,12.9304,8160672,0
+IP.US,D,20090821,000000,13.0987,13.6588,13.0987,13.5553,12509107,0
+IP.US,D,20090824,000000,13.6985,13.8784,13.2786,13.3657,14672578,0
+IP.US,D,20090825,000000,13.4711,13.8494,13.415,13.7411,12917280,0
+IP.US,D,20090826,000000,13.6859,14.0768,13.4431,13.7363,12954003,0
+IP.US,D,20090827,000000,13.8359,14.3506,13.6859,14.2713,13234145,0
+IP.US,D,20090828,000000,14.4038,14.6263,14.2423,14.3264,10201923,0
+IP.US,D,20090831,000000,14.1397,14.7144,13.8252,14.6901,16404352,0
+IP.US,D,20090901,000000,14.6332,15.0037,13.9037,13.954,15889770,0
+IP.US,D,20090902,000000,13.9462,14.1687,13.5844,14.0177,9481211,0
+IP.US,D,20090903,000000,14.1909,14.3302,13.7478,14.1687,11569536,0
+IP.US,D,20090904,000000,14.1533,14.426,14.0177,14.3622,8093672,0
+IP.US,D,20090908,000000,14.6332,14.8179,14.4145,14.8054,10513936,0
+IP.US,D,20090909,000000,14.7782,15.0694,14.6901,14.9456,9113486,0
+IP.US,D,20090910,000000,14.9079,15.3123,14.7365,15.2774,9334985,0
+IP.US,D,20090911,000000,15.4061,15.5038,14.964,15.023,10710818,0
+IP.US,D,20090914,000000,14.8304,15.4758,14.8256,15.4642,9803824,0
+IP.US,D,20090915,000000,15.5038,16.0911,15.47,15.9557,12135509,0
+IP.US,D,20090916,000000,15.7254,16.1937,15.5222,16.0795,16071335,0
+IP.US,D,20090917,000000,16.0398,16.1579,15.4061,15.4284,13728598,0
+IP.US,D,20090918,000000,15.4903,15.5696,14.7986,14.8121,20246671,0
+IP.US,D,20090921,000000,14.7482,14.7482,14.1533,14.517,14985674,0
+IP.US,D,20090922,000000,14.5935,14.8875,14.4145,14.6332,11887115,0
+IP.US,D,20090923,000000,14.7076,14.8818,14.426,14.4318,7648731,0
+IP.US,D,20090924,000000,14.4686,14.5306,13.6018,13.6715,11710669,0
+IP.US,D,20090925,000000,13.5631,14.0497,13.3135,13.8998,11492568,0
+IP.US,D,20090928,000000,14.0237,14.3139,13.864,14.1909,9073751,0
+IP.US,D,20090929,000000,14.249,14.7734,14.1977,14.5741,10288109,0
+IP.US,D,20090930,000000,14.6979,14.7211,14.0177,14.2306,9486948,0
+IP.US,D,20091001,000000,14.249,14.4106,13.6665,13.6665,10406576,0
+IP.US,D,20091002,000000,13.358,13.9152,13.0454,13.6917,11665997,0
+IP.US,D,20091005,000000,13.8302,14.1658,13.6085,13.9326,8645454,0
+IP.US,D,20091006,000000,14.1533,14.3264,13.9694,14.1842,10007816,0
+IP.US,D,20091007,000000,14.1464,14.2229,13.8784,13.9743,6269445,0
+IP.US,D,20091008,000000,14.0884,15.0723,14.0884,14.875,11660230,0
+IP.US,D,20091009,000000,14.8556,14.9456,14.6476,14.8363,5597656,0
+IP.US,D,20091012,000000,14.9456,15.1498,14.8179,14.9581,4416721,0
+IP.US,D,20091013,000000,14.9524,15.1265,14.6901,15.0723,6387759,0
+IP.US,D,20091014,000000,15.2514,15.6451,15.1758,15.617,7679217,0
+IP.US,D,20091015,000000,15.527,16.2565,15.3365,16.214,20596667,0
+IP.US,D,20091016,000000,16.124,16.1317,15.3935,15.4642,11258305,0
+IP.US,D,20091019,000000,15.4758,15.8221,15.4149,15.797,9315339,0
+IP.US,D,20091020,000000,15.3616,15.7844,15.3616,15.5909,9347166,0
+IP.US,D,20091021,000000,15.5116,15.8686,15.1391,15.2184,6411506,0
+IP.US,D,20091022,000000,15.2649,15.6886,14.9002,15.6063,10035187,0
+IP.US,D,20091023,000000,15.6577,15.6702,14.9456,15.1797,8194484,0
+IP.US,D,20091026,000000,15.1498,15.4903,14.6332,14.6844,7103482,0
+IP.US,D,20091027,000000,14.6525,14.9079,14.4686,14.4861,7849912,0
+IP.US,D,20091028,000000,14.8634,14.9262,13.5253,13.9743,28297965,0
+IP.US,D,20091029,000000,14.2306,14.9717,14.2306,14.875,10675879,0
+IP.US,D,20091030,000000,14.8818,14.8818,13.9994,14.28,10217281,0
+IP.US,D,20091102,000000,14.4145,14.7675,14.0237,14.4454,9060967,0
+IP.US,D,20091103,000000,14.2654,14.8441,14.2597,14.7482,8331452,0
+IP.US,D,20091104,000000,14.8256,15.3423,14.6186,14.6844,8133996,0
+IP.US,D,20091105,000000,14.8304,15.3616,14.7917,15.2591,7574607,0
+IP.US,D,20091106,000000,14.9262,15.3674,14.9147,15.3365,6197510,0
+IP.US,D,20091109,000000,15.5174,16.0668,15.4758,15.9915,9229035,0
+IP.US,D,20091110,000000,15.8937,16.0611,15.6818,15.9451,6398821,0
+IP.US,D,20091111,000000,16.0978,16.2488,15.8038,15.9847,6364147,0
+IP.US,D,20091112,000000,15.9314,16.1317,15.5222,15.6451,5702803,0
+IP.US,D,20091113,000000,15.8163,16.0611,15.6451,15.8802,4553548,0
+IP.US,D,20091116,000000,16.0727,16.4945,16.004,16.2565,8573847,0
+IP.US,D,20091117,000000,16.214,16.2565,15.8163,16.124,7340019,0
+IP.US,D,20091118,000000,16.151,16.3929,15.9004,16.3484,6684713,0
+IP.US,D,20091119,000000,16.1627,16.2353,15.7593,15.9769,8144076,0
+IP.US,D,20091120,000000,15.6818,16.0466,15.6528,15.9314,6490209,0
+IP.US,D,20091123,000000,16.1627,16.419,15.9314,16.1443,7357001,0
+IP.US,D,20091124,000000,16.1037,16.2846,16.004,16.0911,6987258,0
+IP.US,D,20091125,000000,16.1684,16.5933,16.0205,16.4297,5446513,0
+IP.US,D,20091127,000000,15.9363,16.1443,15.7196,15.9073,3086406,0
+IP.US,D,20091130,000000,15.8734,16.3417,15.8038,16.2913,6905633,0
+IP.US,D,20091201,000000,16.5159,17.0305,16.5022,16.6474,13269645,0
+IP.US,D,20091202,000000,16.7045,16.8989,16.54,16.6474,9289479,0
+IP.US,D,20091203,000000,16.6629,16.8476,16.2913,16.3097,10307099,0
+IP.US,D,20091204,000000,16.6919,17.2811,16.214,16.5496,9834481,0
+IP.US,D,20091207,000000,16.451,16.6919,16.3929,16.5787,8116907,0
+IP.US,D,20091208,000000,16.4626,16.7335,16.2913,16.4742,8212604,0
+IP.US,D,20091209,000000,16.481,16.8012,16.3417,16.7761,8545110,0
+IP.US,D,20091210,000000,16.8912,16.9085,16.451,16.4945,6774259,0
+IP.US,D,20091211,000000,16.5855,16.6986,16.1743,16.5091,5783734,0
+IP.US,D,20091214,000000,16.5652,16.9309,16.3804,16.8612,5911846,0
+IP.US,D,20091215,000000,16.8612,17.0188,16.6793,16.7258,4589775,0
+IP.US,D,20091216,000000,16.7577,17.2327,16.7577,16.9425,7483622,0
+IP.US,D,20091217,000000,16.6986,17.0731,16.6048,16.7645,6628529,0
+IP.US,D,20091218,000000,16.7886,17.1012,16.6474,17.0663,10476063,0
+IP.US,D,20091221,000000,17.1621,17.5714,17.135,17.2878,5608288,0
+IP.US,D,20091222,000000,17.4,17.5955,17.2811,17.5374,4040456,0
+IP.US,D,20091223,000000,17.5443,17.7852,17.4466,17.7039,3186658,0
+IP.US,D,20091224,000000,17.7232,17.7659,17.4881,17.5714,1305931,0
+IP.US,D,20091228,000000,17.5955,17.7165,17.3034,17.4581,2647007,0
+IP.US,D,20091229,000000,17.5133,17.7117,17.3091,17.4234,2488105,0
+IP.US,D,20091230,000000,17.3343,17.4959,17.2463,17.4291,4236372,0
+IP.US,D,20091231,000000,17.4078,17.5443,17.1408,17.1408,2319605,0
+IP.US,D,20100104,000000,17.4078,17.5714,17.3091,17.4,6216486,0
+IP.US,D,20100105,000000,17.3914,18.2118,17.2878,18.0125,8087938,0
+IP.US,D,20100106,000000,17.698,18.3125,17.6855,17.8064,9035956,0
+IP.US,D,20100107,000000,17.7117,17.7309,17.0731,17.1282,10900419,0
+IP.US,D,20100108,000000,17.1282,17.3034,16.7886,17.2395,7078605,0
+IP.US,D,20100111,000000,17.4359,17.4359,16.8728,17.0305,6876201,0
+IP.US,D,20100112,000000,16.8216,17.6139,16.8216,17.0779,12513576,0
+IP.US,D,20100113,000000,17.1224,17.2957,16.8854,17.0392,5729435,0
+IP.US,D,20100114,000000,17.0121,17.0257,16.6986,16.7886,5086775,0
+IP.US,D,20100115,000000,16.7645,17.0024,16.451,16.6919,7569623,0
+IP.US,D,20100119,000000,16.718,17.2724,16.5933,17.256,7128593,0
+IP.US,D,20100120,000000,17.0392,17.1485,16.6107,16.8216,5560776,0
+IP.US,D,20100121,000000,16.9085,16.9502,15.6451,15.6528,11764171,0
+IP.US,D,20100122,000000,15.7099,16.0137,15.234,15.6363,13420947,0
+IP.US,D,20100125,000000,16.0544,16.273,15.6528,15.6818,7640311,0
+IP.US,D,20100126,000000,15.5174,15.9363,15.4903,15.6635,6824543,0
+IP.US,D,20100127,000000,15.5542,15.5861,14.8054,15.2842,11893801,0
+IP.US,D,20100128,000000,15.381,15.381,14.4861,14.7675,10545264,0
+IP.US,D,20100129,000000,14.8953,15.0617,14.606,14.6631,6595397,0
+IP.US,D,20100201,000000,14.875,15.3181,14.7211,15.2997,8673425,0
+IP.US,D,20100202,000000,15.3249,15.5696,15.1391,15.3733,10016723,0
+IP.US,D,20100203,000000,14.5877,14.875,14.161,14.5093,23788907,0
+IP.US,D,20100204,000000,14.5741,14.5741,13.9849,14.1774,15257896,0
+IP.US,D,20100205,000000,14.1774,14.5499,13.864,14.5093,18469843,0
+IP.US,D,20100208,000000,14.4686,14.755,14.161,14.4106,11663704,0
+IP.US,D,20100209,000000,14.6901,14.9147,14.4038,14.6709,10552314,0
+IP.US,D,20100210,000000,14.6631,14.7288,14.1136,14.3429,9321914,0
+IP.US,D,20100211,000000,14.2597,14.5025,14.1909,14.3187,10727543,0
+IP.US,D,20100212,000000,14.2026,14.4686,13.8784,14.4454,10389751,0
+IP.US,D,20100216,000000,14.5741,15.4593,14.5741,15.4284,15991860,0
+IP.US,D,20100217,000000,15.3935,15.6635,15.0723,15.1758,9343579,0
+IP.US,D,20100218,000000,15.0791,15.6528,15.0491,15.5116,7399743,0
+IP.US,D,20100219,000000,15.381,15.7389,15.2649,15.5222,7122001,0
+IP.US,D,20100222,000000,15.6451,15.6451,14.9262,15.3577,8406483,0
+IP.US,D,20100223,000000,15.3733,15.9266,15.2774,15.3674,10945255,0
+IP.US,D,20100224,000000,15.3674,15.5609,15.2184,15.2997,6242063,0
+IP.US,D,20100225,000000,15.0405,15.381,14.9079,15.2919,8148538,0
+IP.US,D,20100226,000000,15.2707,15.3423,14.7986,14.8304,10458551,0
+IP.US,D,20100301,000000,14.9784,15.498,14.9147,15.4758,9299516,0
+IP.US,D,20100302,000000,15.6063,16.1037,15.0491,16.0205,13475077,0
+IP.US,D,20100303,000000,16.0727,16.3881,15.9451,16.1317,8799137,0
+IP.US,D,20100304,000000,16.214,16.3214,15.7312,15.9915,6877478,0
+IP.US,D,20100305,000000,16.124,16.3359,16.0466,16.2294,9400881,0
+IP.US,D,20100308,000000,16.2294,16.273,15.9769,16.1627,6894575,0
+IP.US,D,20100309,000000,16.0978,16.2846,15.9508,16.0611,9108399,0
+IP.US,D,20100310,000000,16.0466,16.3291,15.9266,16.0727,7556357,0
+IP.US,D,20100311,000000,16.004,16.1443,15.8686,16.1317,9218918,0
+IP.US,D,20100312,000000,16.2913,16.4597,16.1627,16.2217,9600095,0
+IP.US,D,20100315,000000,16.1443,16.1869,15.8366,15.9451,7512563,0
+IP.US,D,20100316,000000,16.0727,16.3214,16.0205,16.2439,12417979,0
+IP.US,D,20100317,000000,16.3097,17.4669,16.3097,17.2957,24430810,0
+IP.US,D,20100318,000000,17.1921,17.2724,16.7335,16.9085,10916542,0
+IP.US,D,20100319,000000,17.0905,17.1089,16.4742,16.5265,10763094,0
+IP.US,D,20100322,000000,16.5206,16.747,16.3542,16.6793,12594426,0
+IP.US,D,20100323,000000,16.6793,16.7722,16.5159,16.747,13904410,0
+IP.US,D,20100324,000000,16.7045,16.9425,16.5265,16.7761,14322115,0
+IP.US,D,20100325,000000,16.9637,17.0121,16.1375,16.1375,12277706,0
+IP.US,D,20100326,000000,16.2439,16.3968,15.9702,15.9972,14216473,0
+IP.US,D,20100329,000000,16.1579,16.3097,16.0398,16.0978,10168971,0
+IP.US,D,20100330,000000,16.1579,16.3359,15.9363,16.1684,6579128,0
+IP.US,D,20100331,000000,16.0727,16.0795,15.7022,15.7534,8753608,0
+IP.US,D,20100401,000000,15.8937,16.1869,15.8937,16.1579,9768674,0
+IP.US,D,20100405,000000,16.2391,16.3678,16.1317,16.3214,9199942,0
+IP.US,D,20100406,000000,16.1801,16.599,16.1317,16.5855,12297503,0
+IP.US,D,20100407,000000,16.6793,17.4959,16.6793,17.2878,22242102,0
+IP.US,D,20100408,000000,17.1554,17.5955,16.9502,17.551,12270862,0
+IP.US,D,20100409,000000,17.551,17.7232,17.3034,17.5839,8187483,0
+IP.US,D,20100412,000000,17.6787,17.6787,17.2463,17.37,9478623,0
+IP.US,D,20100413,000000,17.3295,17.4813,17.1921,17.4291,9142668,0
+IP.US,D,20100414,000000,17.5587,18.0202,17.5587,17.9864,8422413,0
+IP.US,D,20100415,000000,17.8752,18.2244,17.8064,17.9864,8872463,0
+IP.US,D,20100416,000000,17.8829,18.295,17.5714,17.8268,13015551,0
+IP.US,D,20100419,000000,17.698,17.8141,17.227,17.5637,9156533,0
+IP.US,D,20100420,000000,17.7387,17.9613,17.4291,17.551,11583291,0
+IP.US,D,20100421,000000,17.5839,18.1982,17.5839,18.0328,11984093,0
+IP.US,D,20100422,000000,17.819,18.1924,17.6477,18.1567,6510798,0
+IP.US,D,20100423,000000,18.1857,18.4343,18.027,18.325,7163185,0
+IP.US,D,20100426,000000,18.3704,18.7216,17.9989,18.1857,0,0
+IP.US,D,20100427,000000,18.1218,18.1218,17.227,17.3178,10090732,0
+IP.US,D,20100428,000000,17.3914,17.7039,17.1921,17.4,9320083,0
+IP.US,D,20100429,000000,17.9167,18.654,17.7823,17.9226,13350026,0
+IP.US,D,20100430,000000,18.0977,18.2118,17.1089,17.1157,11635071,0
+IP.US,D,20100503,000000,17.252,17.3623,16.6358,17.0528,14110562,0
+IP.US,D,20100504,000000,16.7645,16.7645,15.8802,16.0089,17467456,0
+IP.US,D,20100505,000000,15.7476,16.2913,15.5542,15.8415,12423280,0
+IP.US,D,20100506,000000,15.7128,16.1037,13.1209,14.9407,23898048,0
+IP.US,D,20100507,000000,14.2306,15.234,13.7808,14.8256,23596362,0
+IP.US,D,20100510,000000,16.0089,16.2913,15.5038,15.8686,12520762,0
+IP.US,D,20100511,000000,15.6751,15.9266,15.4342,15.5464,9005040,0
+IP.US,D,20100512,000000,15.6635,15.9769,15.5755,15.9557,9484322,0
+IP.US,D,20100513,000000,15.8221,15.9508,15.5038,15.5609,8871107,0
+IP.US,D,20100514,000000,15.3365,15.3857,15.0153,15.2233,13890385,0
+IP.US,D,20100517,000000,15.3123,15.5976,14.7435,15.1061,14415541,0
+IP.US,D,20100518,000000,15.3423,15.5755,14.6409,14.6776,9844990,0
+IP.US,D,20100519,000000,14.5025,14.6186,13.9037,14.4145,15837464,0
+IP.US,D,20100520,000000,13.8784,14.2713,13.5901,13.9278,21828255,0
+IP.US,D,20100521,000000,13.5553,14.5441,13.5002,14.2597,15626949,0
+IP.US,D,20100524,000000,14.1658,14.4203,13.9152,13.9221,9786668,0
+IP.US,D,20100525,000000,13.4015,14.249,13.2942,14.2306,14619453,0
+IP.US,D,20100526,000000,14.4522,14.8818,14.1184,14.2993,11585946,0
+IP.US,D,20100527,000000,14.7482,15.2184,14.5576,15.2107,11740857,0
+IP.US,D,20100528,000000,15.1691,15.2514,14.7211,14.8711,9303871,0
+IP.US,D,20100601,000000,14.606,14.9456,14.2306,14.2364,8686884,0
+IP.US,D,20100602,000000,14.2993,14.7144,14.2423,14.7018,8936723,0
+IP.US,D,20100603,000000,14.7782,15.1565,14.6186,14.9717,11231924,0
+IP.US,D,20100604,000000,14.5576,14.7986,13.9917,14.0361,12418518,0
+IP.US,D,20100607,000000,14.0884,14.1184,13.4711,13.4915,16312154,0
+IP.US,D,20100608,000000,13.4866,13.9037,13.4663,13.8494,13714100,0
+IP.US,D,20100609,000000,14.0177,14.5238,13.9221,13.9994,11456281,0
+IP.US,D,20100610,000000,14.2993,14.7435,14.2993,14.7365,9111482,0
+IP.US,D,20100611,000000,14.9079,15.5976,14.7365,15.5542,14438309,0
+IP.US,D,20100614,000000,15.8163,16.451,15.7911,16.034,19924754,0
+IP.US,D,20100615,000000,16.2565,16.7886,16.0544,16.7722,15147910,0
+IP.US,D,20100616,000000,16.5332,16.6716,16.3097,16.4259,9988834,0
+IP.US,D,20100617,000000,16.5159,16.5468,16.0398,16.3359,10063342,0
+IP.US,D,20100618,000000,16.4113,16.5933,16.3097,16.4684,10137048,0
+IP.US,D,20100621,000000,16.9502,17.2617,16.747,16.8409,11855370,0
+IP.US,D,20100622,000000,16.8089,17.0073,15.527,15.5861,17229950,0
+IP.US,D,20100623,000000,15.527,16.1743,15.351,16.1317,16941562,0
+IP.US,D,20100624,000000,16.034,16.1037,15.113,15.1797,14678504,0
+IP.US,D,20100625,000000,15.2271,15.7728,15.0694,15.7389,26211172,0
+IP.US,D,20100628,000000,15.6702,15.8221,15.2271,15.3577,10772955,0
+IP.US,D,20100629,000000,14.9581,15.0153,14.1977,14.3302,18569173,0
+IP.US,D,20100630,000000,14.3264,14.9069,14.2723,14.4879,16298658,0
+IP.US,D,20100701,000000,14.5615,14.8363,14.0565,14.6844,14807209,0
+IP.US,D,20100702,000000,14.8179,14.934,14.2423,14.4609,9856561,0
+IP.US,D,20100706,000000,14.8634,14.9407,14.1087,14.2935,8909745,0
+IP.US,D,20100707,000000,14.2306,14.8121,14.2306,14.8054,9949139,0
+IP.US,D,20100708,000000,14.9002,15.0405,14.5499,14.8179,12875690,0
+IP.US,D,20100709,000000,14.784,15.2707,14.784,15.1498,7820715,0
+IP.US,D,20100712,000000,15.1691,15.2417,14.7782,14.9262,9700075,0
+IP.US,D,20100713,000000,15.2271,15.6229,15.1758,15.4516,10093009,0
+IP.US,D,20100714,000000,15.4342,15.439,14.9988,15.2271,9851575,0
+IP.US,D,20100715,000000,15.2417,15.2417,14.7018,15.0994,8337427,0
+IP.US,D,20100716,000000,15.0037,15.085,14.5383,14.5799,10166237,0
+IP.US,D,20100719,000000,14.7211,14.8304,14.3389,14.7608,8598104,0
+IP.US,D,20100720,000000,14.5576,15.5377,14.399,15.5377,11563751,0
+IP.US,D,20100721,000000,15.7022,15.7786,14.934,15.0375,9451482,0
+IP.US,D,20100722,000000,15.2591,15.8415,15.2107,15.7389,8869917,0
+IP.US,D,20100723,000000,15.7196,16.0398,15.5909,15.9915,8554753,0
+IP.US,D,20100726,000000,16.1037,16.3359,15.8869,16.3214,8532825,0
+IP.US,D,20100727,000000,16.4877,16.5091,16.004,16.3156,11007036,0
+IP.US,D,20100728,000000,15.7593,15.9073,15.0037,15.439,20605565,0
+IP.US,D,20100729,000000,15.6276,15.8686,15.2474,15.4206,13350123,0
+IP.US,D,20100730,000000,15.202,15.5812,15.1265,15.4903,7556059,0
+IP.US,D,20100802,000000,15.8163,16.1801,15.7196,16.1163,9794163,0
+IP.US,D,20100803,000000,15.8734,16.004,15.6112,15.6886,8208300,0
+IP.US,D,20100804,000000,15.8415,15.9266,15.5377,15.7099,5959157,0
+IP.US,D,20100805,000000,15.6112,15.8937,15.5542,15.767,7256017,0
+IP.US,D,20100806,000000,15.5861,15.7911,15.0375,15.4003,10434180,0
+IP.US,D,20100809,000000,15.5377,15.6577,15.1449,15.1623,7983072,0
+IP.US,D,20100810,000000,15.0085,15.0375,14.4948,14.6631,14178634,0
+IP.US,D,20100811,000000,14.4106,14.426,13.9782,13.9994,10578099,0
+IP.US,D,20100812,000000,13.7304,14.1687,13.5553,13.9994,9551691,0
+IP.US,D,20100813,000000,13.9221,14.1842,13.8717,13.9994,6817082,0
+IP.US,D,20100816,000000,13.9037,14.2229,13.7111,13.8205,12575239,0
+IP.US,D,20100817,000000,14.0643,14.2229,13.8572,14.0768,9775647,0
+IP.US,D,20100818,000000,14.133,14.1397,13.8205,13.9994,6192028,0
+IP.US,D,20100819,000000,13.8572,13.9694,13.5138,13.6201,8292320,0
+IP.US,D,20100820,000000,13.4606,13.7111,13.4083,13.5786,7371493,0
+IP.US,D,20100823,000000,13.7478,13.954,13.4373,13.4499,7920133,0
+IP.US,D,20100824,000000,13.2332,13.4711,13.0987,13.149,9391236,0
+IP.US,D,20100825,000000,12.9227,13.0861,12.6014,13.0058,17446924,0
+IP.US,D,20100826,000000,13.0697,13.2863,12.7195,12.7272,10543341,0
+IP.US,D,20100827,000000,12.8984,13.0774,12.3731,13.0454,13178301,0
+IP.US,D,20100830,000000,13.0919,13.0919,12.7834,12.7834,6890381,0
+IP.US,D,20100831,000000,12.6556,13.2689,12.6227,13.0948,10823853,0
+IP.US,D,20100901,000000,13.4083,13.8359,13.3135,13.8146,10640947,0
+IP.US,D,20100902,000000,13.8252,14.0884,13.7169,14.0768,10102868,0
+IP.US,D,20100903,000000,14.2654,14.6582,14.2423,14.3302,10685162,0
+IP.US,D,20100907,000000,14.307,14.307,13.9617,14.0884,8068187,0
+IP.US,D,20100908,000000,14.101,14.1842,13.6521,13.8146,12162608,0
+IP.US,D,20100909,000000,14.1842,14.2229,13.8844,14.1136,10920681,0
+IP.US,D,20100910,000000,14.1687,14.3699,14.1087,14.3302,8683546,0
+IP.US,D,20100913,000000,14.4948,14.7675,14.426,14.7608,8348841,0
+IP.US,D,20100914,000000,14.7076,14.7482,14.4686,14.517,9795117,0
+IP.US,D,20100915,000000,14.4686,14.784,14.4686,14.6582,8025359,0
+IP.US,D,20100916,000000,14.5615,14.8121,14.4686,14.5799,6195502,0
+IP.US,D,20100917,000000,14.6979,15.1324,14.5238,15.0153,13387467,0
+IP.US,D,20100920,000000,13.8302,14.1136,13.385,14.0643,31300249,0
+IP.US,D,20100921,000000,14.0816,14.1909,13.9084,14.0768,13765187,0
+IP.US,D,20100922,000000,13.9326,14.2026,13.6153,13.6665,17107136,0
+IP.US,D,20100923,000000,13.5205,13.5553,13.2942,13.358,19004131,0
+IP.US,D,20100924,000000,13.6985,14.0237,13.6521,13.9743,10432142,0
+IP.US,D,20100927,000000,13.9221,14.0304,13.7808,13.9037,6159085,0
+IP.US,D,20100928,000000,13.9037,13.9326,13.4915,13.7072,14456193,0
+IP.US,D,20100929,000000,13.6917,13.7962,13.506,13.7169,9574848,0
+IP.US,D,20100930,000000,13.864,14.0429,13.7595,13.9221,13262111,0
+IP.US,D,20101001,000000,14.1184,14.4145,14.0565,14.3139,10465396,0
+IP.US,D,20101004,000000,14.2713,14.2935,13.7246,13.7741,11154002,0
+IP.US,D,20101005,000000,14.0565,14.3187,13.7808,14.2557,14826092,0
+IP.US,D,20101006,000000,14.28,14.3564,14.1087,14.307,12648832,0
+IP.US,D,20101007,000000,14.3506,14.4396,13.9221,14.0497,7472028,0
+IP.US,D,20101008,000000,14.0933,14.3139,14.0643,14.2026,9445343,0
+IP.US,D,20101011,000000,14.1842,14.399,14.1464,14.3302,5670366,0
+IP.US,D,20101012,000000,14.2993,14.7986,14.1977,14.5441,15614056,0
+IP.US,D,20101013,000000,14.6186,15.0308,14.5992,14.8256,11300869,0
+IP.US,D,20101014,000000,14.8179,14.964,14.5741,14.7917,9412637,0
+IP.US,D,20101015,000000,15.0153,15.3577,14.7734,15.0617,13996503,0
+IP.US,D,20101018,000000,15.1565,15.3857,14.9407,15.3857,9287249,0
+IP.US,D,20101019,000000,15.1691,15.1691,14.6582,14.784,11662861,0
+IP.US,D,20101020,000000,14.8634,15.2591,14.8363,15.1324,7851569,0
+IP.US,D,20101021,000000,15.2514,15.3577,14.8518,15.055,7378598,0
+IP.US,D,20101022,000000,15.1061,15.1623,14.9456,15.1565,4080160,0
+IP.US,D,20101025,000000,15.3577,15.5174,15.1565,15.3365,10718455,0
+IP.US,D,20101026,000000,15.234,15.381,14.9717,15.2774,11252327,0
+IP.US,D,20101027,000000,15.8163,16.1163,15.7022,15.9625,22691638,0
+IP.US,D,20101028,000000,16.0611,16.214,15.5338,15.6751,11604862,0
+IP.US,D,20101029,000000,15.6848,16.1781,15.5599,16.1781,10422874,0
+IP.US,D,20101101,000000,16.3484,16.3678,15.9915,16.0611,10167481,0
+IP.US,D,20101102,000000,16.2846,16.3736,15.8937,15.9131,8239384,0
+IP.US,D,20101103,000000,16.0205,16.1085,15.7389,16.1085,6646855,0
+IP.US,D,20101104,000000,16.4297,16.7829,16.4297,16.7577,11472851,0
+IP.US,D,20101105,000000,16.7829,16.9579,16.718,16.9251,9231921,0
+IP.US,D,20101108,000000,16.7045,17.0024,16.599,16.9637,7723708,0
+IP.US,D,20101109,000000,16.9879,17.0188,16.3214,16.4742,9599411,0
+IP.US,D,20101110,000000,16.4443,16.7577,16.124,16.6165,10505638,0
+IP.US,D,20101111,000000,16.419,16.9164,16.3804,16.8728,8718770,0
+IP.US,D,20101112,000000,16.6629,16.6919,16.3417,16.4297,13411011,0
+IP.US,D,20101115,000000,16.4877,16.4877,16.1801,16.1801,5811080,0
+IP.US,D,20101116,000000,16.0205,16.0466,15.6112,15.7534,11826628,0
+IP.US,D,20101117,000000,15.7786,15.9451,15.5609,15.6702,7801513,0
+IP.US,D,20101118,000000,15.8686,16.1037,15.8085,15.9004,10213923,0
+IP.US,D,20101119,000000,15.7911,16.0137,15.527,15.8734,9979922,0
+IP.US,D,20101122,000000,15.8686,16.3097,15.6112,16.2488,9827842,0
+IP.US,D,20101123,000000,15.8038,16.0544,15.6955,15.7593,6345542,0
+IP.US,D,20101124,000000,15.8415,16.4684,15.8415,16.3881,6864242,0
+IP.US,D,20101126,000000,16.1937,16.1937,15.9972,16.0795,2395683,0
+IP.US,D,20101129,000000,15.9451,16.2391,15.6886,16.1869,6896274,0
+IP.US,D,20101130,000000,15.9575,16.1056,15.8221,15.9847,8198640,0
+IP.US,D,20101201,000000,16.2913,16.481,16.1743,16.3156,5540887,0
+IP.US,D,20101202,000000,16.3736,16.6397,16.3542,16.5855,6966488,0
+IP.US,D,20101203,000000,16.4365,16.867,16.3968,16.7945,5653958,0
+IP.US,D,20101206,000000,16.7577,16.9164,16.5468,16.8912,5835950,0
+IP.US,D,20101207,000000,17.0731,17.2125,16.8341,17.0605,12251734,0
+IP.US,D,20101208,000000,17.0905,17.135,16.7722,16.9744,6708255,0
+IP.US,D,20101209,000000,17.0121,17.2125,16.9251,17.0779,5984091,0
+IP.US,D,20101210,000000,17.0828,17.227,16.9425,17.1844,5107092,0
+IP.US,D,20101213,000000,17.256,17.3846,17.0605,17.0828,6279699,0
+IP.US,D,20101214,000000,17.1621,17.227,16.8728,16.9947,6723403,0
+IP.US,D,20101215,000000,16.8989,16.9309,16.3542,16.481,8703326,0
+IP.US,D,20101216,000000,16.4877,16.5729,16.0727,16.301,9999057,0
+IP.US,D,20101217,000000,16.3359,16.6397,16.3291,16.6048,7695131,0
+IP.US,D,20101220,000000,16.718,16.8409,16.5265,16.7945,6539958,0
+IP.US,D,20101221,000000,16.8912,17.3846,16.8544,17.1554,10943848,0
+IP.US,D,20101222,000000,17.135,17.2957,17.0779,17.2724,4519980,0
+IP.US,D,20101223,000000,17.2192,17.37,17.1282,17.2878,4895258,0
+IP.US,D,20101227,000000,17.1621,17.4417,17.1089,17.3421,3367731,0
+IP.US,D,20101228,000000,17.3469,17.4417,17.256,17.3498,3319493,0
+IP.US,D,20101229,000000,17.3923,17.4417,17.3169,17.4234,3755117,0
+IP.US,D,20101230,000000,17.3169,17.4823,17.2607,17.4078,3860310,0
+IP.US,D,20101231,000000,17.3585,17.6032,17.3188,17.4349,3967939,0
+IP.US,D,20110103,000000,17.6004,17.9728,17.5587,17.9361,7386270,0
+IP.US,D,20110104,000000,17.9728,18.0328,17.6216,17.7909,10017022,0
+IP.US,D,20110105,000000,17.7165,18.0425,17.6216,18.0125,9062282,0
+IP.US,D,20110106,000000,17.9989,18.0425,17.698,17.8529,10461059,0
+IP.US,D,20110107,000000,17.7986,18.0512,17.6855,17.9167,7983882,0
+IP.US,D,20110110,000000,17.8906,18.0629,17.7426,17.9989,10646030,0
+IP.US,D,20110111,000000,18.2118,18.295,17.7309,18.0425,14276691,0
+IP.US,D,20110112,000000,18.2418,18.5184,18.1508,18.4169,8211777,0
+IP.US,D,20110113,000000,18.3704,18.5891,18.3395,18.4797,8087690,0
+IP.US,D,20110114,000000,18.442,18.5252,18.1276,18.353,6828998,0
+IP.US,D,20110118,000000,18.3317,18.4585,18.1092,18.1218,7488038,0
+IP.US,D,20110119,000000,18.207,18.3811,17.9167,18.0058,7715663,0
+IP.US,D,20110120,000000,17.9293,17.9419,17.4204,17.5714,11065279,0
+IP.US,D,20110121,000000,17.8268,18.2418,17.6739,17.8645,8993058,0
+IP.US,D,20110124,000000,18.1789,18.9702,18.1508,18.442,14398993,0
+IP.US,D,20110125,000000,18.2167,18.3754,17.8752,18.325,10538765,0
+IP.US,D,20110126,000000,18.4343,18.5891,18.3395,18.5107,9059199,0
+IP.US,D,20110127,000000,18.619,18.774,18.4797,18.6762,6263303,0
+IP.US,D,20110128,000000,18.7372,18.7556,18.1451,18.207,6709670,0
+IP.US,D,20110131,000000,18.2834,18.5795,18.0647,18.4884,9951427,0
+IP.US,D,20110201,000000,18.6346,19.0738,18.5252,18.9297,9971306,0
+IP.US,D,20110202,000000,18.774,18.9926,18.626,18.801,6133397,0
+IP.US,D,20110203,000000,18.9075,19.1841,18.2292,18.7293,14069309,0
+IP.US,D,20110204,000000,18.654,18.7778,18.4236,18.7043,7980643,0
+IP.US,D,20110207,000000,18.7216,18.978,18.5252,18.7778,8035886,0
+IP.US,D,20110208,000000,18.8369,19.0293,18.6888,19.0061,6154588,0
+IP.US,D,20110209,000000,18.9152,19.1716,18.774,18.9702,5698438,0
+IP.US,D,20110210,000000,18.8262,19.0119,18.626,18.8107,5803924,0
+IP.US,D,20110211,000000,18.6956,18.8329,18.5184,18.7778,7553380,0
+IP.US,D,20110214,000000,18.711,19.1125,18.6414,19.0632,5754453,0
+IP.US,D,20110215,000000,19.0409,19.3448,19.0293,19.2422,6364501,0
+IP.US,D,20110216,000000,19.2625,19.4531,19.1019,19.2064,6825629,0
+IP.US,D,20110217,000000,19.0574,19.4337,19.0574,19.3873,5963707,0
+IP.US,D,20110218,000000,19.4734,19.4841,18.5446,18.5756,10362862,0
+IP.US,D,20110222,000000,18.1924,18.3125,17.5781,17.6004,12744577,0
+IP.US,D,20110223,000000,17.6787,17.8974,17.0963,17.4359,9727623,0
+IP.US,D,20110224,000000,17.3091,17.7503,17.3091,17.6293,10110432,0
+IP.US,D,20110225,000000,17.7426,17.9796,17.6139,17.9728,4867165,0
+IP.US,D,20110228,000000,17.9855,18.0038,17.5869,17.7783,6776506,0
+IP.US,D,20110301,000000,17.8268,17.9226,16.9947,17.1012,9610899,0
+IP.US,D,20110302,000000,17.0663,17.3295,16.8728,17.1089,8364737,0
+IP.US,D,20110303,000000,17.3421,17.5075,17.2395,17.4466,8920378,0
+IP.US,D,20110304,000000,17.4359,17.4359,16.9879,17.1408,6356249,0
+IP.US,D,20110307,000000,17.2395,17.3343,16.7045,16.8341,8161161,0
+IP.US,D,20110308,000000,16.9164,17.1988,16.7113,16.9502,6986909,0
+IP.US,D,20110309,000000,16.9502,17.0121,16.7113,16.9251,7819838,0
+IP.US,D,20110310,000000,16.6793,16.7645,16.3359,16.451,11501393,0
+IP.US,D,20110311,000000,16.3097,16.8273,16.2439,16.6358,8999445,0
+IP.US,D,20110314,000000,16.5933,16.8012,16.3804,16.6048,6306672,0
+IP.US,D,20110315,000000,15.9557,16.6358,15.9266,16.4945,9754926,0
+IP.US,D,20110316,000000,16.4742,16.5933,16.1627,16.4046,12349463,0
+IP.US,D,20110317,000000,16.7006,16.9782,16.4867,16.8361,10720063,0
+IP.US,D,20110318,000000,17.0905,17.2811,16.9309,17.1988,14447215,0
+IP.US,D,20110321,000000,17.4766,17.4766,17.1282,17.2724,3066549,0
+IP.US,D,20110322,000000,17.37,17.4204,17.0963,17.1678,6702753,0
+IP.US,D,20110323,000000,17.1485,17.3566,17.0305,17.2327,6555908,0
+IP.US,D,20110324,000000,17.3566,17.5075,17.1408,17.4766,6021475,0
+IP.US,D,20110325,000000,17.4959,17.8268,17.4127,17.7852,7592418,0
+IP.US,D,20110328,000000,17.819,17.8974,17.6352,17.6671,5488543,0
+IP.US,D,20110329,000000,17.6671,18.6481,17.3914,18.4973,15912648,0
+IP.US,D,20110330,000000,18.5553,19.2335,18.502,19.0341,15179537,0
+IP.US,D,20110331,000000,18.949,19.4627,18.9161,19.3167,9594599,0
+IP.US,D,20110401,000000,19.394,19.843,19.3099,19.4734,9914239,0
+IP.US,D,20110404,000000,19.573,19.5857,19.1454,19.2489,8392692,0
+IP.US,D,20110405,000000,19.2518,19.7365,19.2218,19.6398,8433800,0
+IP.US,D,20110406,000000,19.8033,19.843,19.2422,19.4192,5619653,0
+IP.US,D,20110407,000000,19.397,19.4928,19.0129,19.2867,6717576,0
+IP.US,D,20110408,000000,19.3805,19.5566,19.0681,19.1357,7009899,0
+IP.US,D,20110411,000000,19.1299,19.2799,18.5301,18.5446,10677786,0
+IP.US,D,20110412,000000,18.4894,18.6173,18.3482,18.4382,10316850,0
+IP.US,D,20110413,000000,18.6113,18.711,18.3754,18.4517,9739119,0
+IP.US,D,20110414,000000,18.3463,18.8107,18.3202,18.7216,10105179,0
+IP.US,D,20110415,000000,19.1125,19.3651,19.0632,19.1716,11188834,0
+IP.US,D,20110418,000000,18.8861,18.9229,18.5369,18.6655,8172574,0
+IP.US,D,20110419,000000,18.6704,18.9983,18.5698,18.9152,5680077,0
+IP.US,D,20110420,000000,19.3583,19.4657,19.0738,19.1357,7376926,0
+IP.US,D,20110421,000000,19.2625,19.2692,18.9849,19.2015,4459198,0
+IP.US,D,20110425,000000,19.1793,19.3583,18.8861,18.9075,6494452,0
+IP.US,D,20110426,000000,19.1309,19.456,18.9355,19.3128,5513056,0
+IP.US,D,20110427,000000,19.4134,19.4337,18.9471,19.1908,7390136,0
+IP.US,D,20110428,000000,19.545,20.1661,19.3525,19.5101,14926135,0
+IP.US,D,20110429,000000,19.4764,19.9493,19.2896,19.7666,8007391,0
+IP.US,D,20110502,000000,20.6992,20.7533,20.3499,20.6683,15911911,0
+IP.US,D,20110503,000000,20.5676,20.7204,20.2522,20.5077,7457439,0
+IP.US,D,20110504,000000,20.5077,20.6198,20.2522,20.2716,21052365,0
+IP.US,D,20110505,000000,20.1825,20.3015,19.9204,20.0568,7365499,0
+IP.US,D,20110506,000000,20.3141,20.6944,20.2232,20.3355,10518341,0
+IP.US,D,20110509,000000,20.4264,20.678,20.2571,20.6198,5617011,0
+IP.US,D,20110510,000000,20.7089,21.1316,20.645,21.032,8877129,0
+IP.US,D,20110511,000000,20.9992,21.032,20.6507,20.8714,8280038,0
+IP.US,D,20110512,000000,20.8047,20.8424,20.4699,20.6886,6899293,0
+IP.US,D,20110513,000000,20.7089,20.8811,20.2299,20.2454,7567881,0
+IP.US,D,20110516,000000,20.1555,20.5801,20.0955,20.2958,6915012,0
+IP.US,D,20110517,000000,20.2096,20.5357,20.0713,20.1555,7722701,0
+IP.US,D,20110518,000000,20.2522,20.4893,20.1081,20.4515,5082595,0
+IP.US,D,20110519,000000,20.5676,20.6507,20.3209,20.4371,4960836,0
+IP.US,D,20110520,000000,20.4302,20.4302,20.0955,20.2048,5312768,0
+IP.US,D,20110523,000000,19.8381,19.8381,19.3485,19.425,8736847,0
+IP.US,D,20110524,000000,19.5847,19.8643,19.397,19.4317,6228639,0
+IP.US,D,20110525,000000,19.3554,19.694,19.3264,19.5972,6325217,0
+IP.US,D,20110526,000000,19.514,19.844,19.4317,19.7365,4999138,0
+IP.US,D,20110527,000000,19.8768,20.0055,19.7153,19.9465,3745176,0
+IP.US,D,20110531,000000,20.0403,20.2978,19.7791,20.1458,7631743,0
+IP.US,D,20110601,000000,20.0181,20.1748,19.3912,19.486,7345874,0
+IP.US,D,20110602,000000,19.4811,19.8817,19.4511,19.5614,6614653,0
+IP.US,D,20110603,000000,19.1386,19.3853,19.0651,19.2837,9808681,0
+IP.US,D,20110606,000000,19.2015,19.3621,19.069,19.1309,9193820,0
+IP.US,D,20110607,000000,20.0491,20.0491,19.2015,19.2161,28503924,0
+IP.US,D,20110608,000000,19.1261,19.1261,18.3143,18.5785,13335142,0
+IP.US,D,20110609,000000,18.652,19.1029,18.5272,18.8629,9996033,0
+IP.US,D,20110610,000000,18.7206,18.7768,18.2079,18.2631,9765396,0
+IP.US,D,20110613,000000,18.2698,18.4246,17.6439,17.789,19368593,0
+IP.US,D,20110614,000000,18.0561,18.1218,17.7465,17.9855,13950923,0
+IP.US,D,20110615,000000,17.8316,17.8615,17.3169,17.4601,12596311,0
+IP.US,D,20110616,000000,17.4378,17.4726,16.9367,17.1844,11698034,0
+IP.US,D,20110617,000000,17.4891,17.5336,17.1002,17.1457,9660073,0
+IP.US,D,20110620,000000,17.106,17.7958,17.106,17.7087,20704832,0
+IP.US,D,20110621,000000,17.8461,18.6317,17.8461,18.5746,14175022,0
+IP.US,D,20110622,000000,18.4894,18.774,18.3908,18.5484,11352319,0
+IP.US,D,20110623,000000,18.1992,18.7353,18.0657,18.6801,10974238,0
+IP.US,D,20110624,000000,18.7353,18.799,18.4624,18.5746,11286393,0
+IP.US,D,20110627,000000,18.652,19.0758,18.5979,18.8155,7346965,0
+IP.US,D,20110628,000000,18.9006,18.9702,18.6578,18.8803,7565167,0
+IP.US,D,20110629,000000,19.0129,19.0506,18.6859,18.8155,5569590,0
+IP.US,D,20110630,000000,18.8939,19.3371,18.8242,19.246,6226469,0
+IP.US,D,20110701,000000,19.3738,19.8179,19.3485,19.7549,5786710,0
+IP.US,D,20110705,000000,19.723,19.723,19.1648,19.2789,9365217,0
+IP.US,D,20110706,000000,19.247,19.542,19.2054,19.3892,5965801,0
+IP.US,D,20110707,000000,19.6107,19.8285,19.4764,19.723,5649151,0
+IP.US,D,20110708,000000,19.3661,19.578,18.5533,19.5266,6167261,0
+IP.US,D,20110711,000000,19.2092,19.397,19.1686,19.3205,7559218,0
+IP.US,D,20110712,000000,19.1996,19.4144,19.0902,19.1202,7187808,0
+IP.US,D,20110713,000000,19.2518,19.7782,19.2161,19.3554,6309350,0
+IP.US,D,20110714,000000,19.4811,19.6107,19.1309,19.1474,7970937,0
+IP.US,D,20110715,000000,19.2364,19.3912,19.1261,19.278,7261296,0
+IP.US,D,20110718,000000,19.2015,19.2015,18.6317,18.9075,5607257,0
+IP.US,D,20110719,000000,19.0313,19.3031,18.9462,19.2248,5507423,0
+IP.US,D,20110720,000000,19.306,19.5972,19.1192,19.425,6047662,0
+IP.US,D,20110721,000000,19.5276,20.0375,19.425,19.9746,6491291,0
+IP.US,D,20110722,000000,19.9252,19.9252,19.578,19.9107,5442170,0
+IP.US,D,20110725,000000,19.6194,19.9746,19.5614,19.8556,4160197,0
+IP.US,D,20110726,000000,19.8594,19.9639,19.5972,19.7791,4758003,0
+IP.US,D,20110727,000000,19.5972,19.7365,19.1861,19.278,7778575,0
+IP.US,D,20110728,000000,19.8778,20.3751,19.6533,19.7027,13194841,0
+IP.US,D,20110729,000000,19.4444,19.4627,19.009,19.1677,15471530,0
+IP.US,D,20110801,000000,19.5614,19.5614,18.8629,19.0758,7946194,0
+IP.US,D,20110802,000000,18.8222,18.8764,18.3976,18.4131,12372918,0
+IP.US,D,20110803,000000,18.3976,18.5533,17.9216,18.3125,10248238,0
+IP.US,D,20110804,000000,17.9293,17.9864,16.6735,16.6735,15105709,0
+IP.US,D,20110805,000000,17.0034,17.1844,15.9373,16.4849,20731311,0
+IP.US,D,20110808,000000,15.8279,16.035,14.8498,14.9941,17048834,0
+IP.US,D,20110809,000000,15.5096,16.0224,14.7772,16.0098,27127115,0
+IP.US,D,20110810,000000,15.9518,16.3949,15.5213,15.5976,17288464,0
+IP.US,D,20110811,000000,15.7544,16.9085,15.5812,16.6552,13184529,0
+IP.US,D,20110812,000000,16.8322,16.9889,16.5196,16.6735,7686694,0
+IP.US,D,20110815,000000,16.9048,17.0857,16.7915,17.0857,6220791,0
+IP.US,D,20110816,000000,16.9155,17.2172,16.7528,16.9802,6014578,0
+IP.US,D,20110817,000000,17.0131,17.256,16.8844,17.0421,4608674,0
+IP.US,D,20110818,000000,16.4617,16.4723,15.6073,15.6964,13421703,0
+IP.US,D,20110819,000000,15.4564,15.8202,15.3316,15.4409,13990350,0
+IP.US,D,20110822,000000,15.8357,15.9925,15.1943,15.26,9801364,0
+IP.US,D,20110823,000000,15.3829,16.0417,15.3133,16.0417,8612670,0
+IP.US,D,20110824,000000,16.0292,16.7355,15.9565,16.6861,7729084,0
+IP.US,D,20110825,000000,16.8069,16.9579,16.2963,16.3571,6083027,0
+IP.US,D,20110826,000000,16.213,16.8457,15.8996,16.7528,4684070,0
+IP.US,D,20110829,000000,17.0093,17.4629,16.9802,17.4629,5667235,0
+IP.US,D,20110830,000000,17.3469,17.7125,17.2115,17.5423,7163531,0
+IP.US,D,20110831,000000,17.6449,17.9738,17.4997,17.7117,7968136,0
+IP.US,D,20110901,000000,17.6748,17.8809,17.1388,17.1901,6429252,0
+IP.US,D,20110902,000000,16.6842,16.9018,16.5246,16.6309,6612991,0
+IP.US,D,20110906,000000,15.9565,18.1837,15.9565,18.1198,24466853,0
+IP.US,D,20110907,000000,18.354,18.4701,18.1198,18.295,12046755,0
+IP.US,D,20110908,000000,18.1258,18.2611,17.5356,17.6081,10757460,0
+IP.US,D,20110909,000000,17.3469,17.4853,16.9241,17.0731,8863251,0
+IP.US,D,20110912,000000,16.7277,17.0257,16.4781,16.8912,6634974,0
+IP.US,D,20110913,000000,16.9754,17.6293,16.7992,17.4437,7367123,0
+IP.US,D,20110914,000000,17.5704,17.7455,17.1331,17.5423,7834964,0
+IP.US,D,20110915,000000,17.7609,18.1905,17.6546,18.1258,7451597,0
+IP.US,D,20110916,000000,18.295,18.4701,18.0841,18.2544,6476221,0
+IP.US,D,20110919,000000,17.8461,18.1198,17.5829,18.0135,5220552,0
+IP.US,D,20110920,000000,18.2157,18.2882,17.7396,17.7609,4828449,0
+IP.US,D,20110921,000000,17.7396,18.0068,16.9309,16.9425,9176417,0
+IP.US,D,20110922,000000,16.3997,16.6222,15.8008,16.0891,16301075,0
+IP.US,D,20110923,000000,16.0292,16.5845,15.9847,16.3223,9559598,0
+IP.US,D,20110926,000000,16.5246,16.6949,16.0572,16.5845,19011194,0
+IP.US,D,20110927,000000,17.1388,17.5704,16.9309,17.0615,8042730,0
+IP.US,D,20110928,000000,17.0808,17.1591,15.7883,15.8395,15864732,0
+IP.US,D,20110929,000000,16.2207,16.3833,15.3597,15.7544,20765770,0
+IP.US,D,20110930,000000,15.4293,15.5706,15.1188,15.1691,11153746,0
+IP.US,D,20111003,000000,15.0405,15.41,14.7512,14.7772,10993795,0
+IP.US,D,20111004,000000,14.458,15.1556,14.0604,15.1381,12176350,0
+IP.US,D,20111005,000000,15.203,15.7419,14.8855,15.6905,9509660,0
+IP.US,D,20111006,000000,15.5367,16.1317,15.3026,15.9798,8350926,0
+IP.US,D,20111007,000000,16.035,16.1414,15.4951,15.6905,7126498,0
+IP.US,D,20111010,000000,16.1018,16.4153,16.0641,16.3746,4525161,0
+IP.US,D,20111011,000000,16.1781,16.6552,16.1056,16.4617,6178588,0
+IP.US,D,20111012,000000,16.6358,16.9309,16.5777,16.7673,6921025,0
+IP.US,D,20111013,000000,16.5777,16.8186,16.4723,16.7742,6553189,0
+IP.US,D,20111014,000000,17.0131,17.1901,16.7277,16.9705,7233038,0
+IP.US,D,20111017,000000,16.8129,16.8708,16.3107,16.3707,6226381,0
+IP.US,D,20111018,000000,16.3707,17.0857,16.1781,16.9085,7925341,0
+IP.US,D,20111019,000000,16.9085,17.0682,16.4917,16.5729,5256866,0
+IP.US,D,20111020,000000,16.5642,16.8254,16.33,16.6949,7471138,0
+IP.US,D,20111021,000000,16.8805,17.0982,16.6,16.9115,7224569,0
+IP.US,D,20111024,000000,17.0557,17.5637,17.0208,17.4562,6409690,0
+IP.US,D,20111025,000000,17.4184,17.4456,17.0257,17.1447,6172606,0
+IP.US,D,20111026,000000,17.4853,17.5423,16.8457,17.3421,10028020,0
+IP.US,D,20111027,000000,18.1064,19.0835,18.0841,18.8852,13542217,0
+IP.US,D,20111028,000000,18.6839,18.8813,18.3957,18.7972,8100885,0
+IP.US,D,20111031,000000,18.5427,18.5427,18.0629,18.0667,6543938,0
+IP.US,D,20111101,000000,17.4397,17.8886,17.3236,17.6032,9566862,0
+IP.US,D,20111102,000000,17.9351,18.0279,17.668,17.9216,5890250,0
+IP.US,D,20111103,000000,18.2437,18.6181,17.8886,18.5601,7336241,0
+IP.US,D,20111104,000000,18.323,18.9375,18.1702,18.7972,8064342,0
+IP.US,D,20111107,000000,18.7139,18.8503,18.3434,18.7313,6310040,0
+IP.US,D,20111108,000000,18.8774,19.1861,18.5659,19.1377,7090650,0
+IP.US,D,20111109,000000,18.3627,18.7313,18.2186,18.3163,9423725,0
+IP.US,D,20111110,000000,18.5997,18.7062,18.2921,18.4827,6480290,0
+IP.US,D,20111111,000000,18.7817,19.0681,18.7188,18.8503,6144896,0
+IP.US,D,20111114,000000,18.8319,18.9016,18.4236,18.534,6391717,0
+IP.US,D,20111115,000000,18.4236,18.6907,18.2979,18.5272,6318122,0
+IP.US,D,20111116,000000,18.3289,18.8446,18.2244,18.443,8692205,0
+IP.US,D,20111117,000000,18.357,18.4488,18.0861,18.323,11671167,0
+IP.US,D,20111118,000000,18.505,18.8572,18.3694,18.4488,8783173,0
+IP.US,D,20111121,000000,18.1499,18.1857,17.7387,17.8558,14725392,0
+IP.US,D,20111122,000000,17.8374,17.9216,17.4533,17.5336,8050668,0
+IP.US,D,20111123,000000,17.2975,17.3653,16.6958,16.8409,14000815,0
+IP.US,D,20111125,000000,16.8283,17.3101,16.8283,17.047,5087266,0
+IP.US,D,20111128,000000,17.6516,17.7232,17.2667,17.4349,7500819,0
+IP.US,D,20111129,000000,17.6653,17.9157,17.4959,17.5597,6300538,0
+IP.US,D,20111130,000000,18.2844,18.7149,18.2573,18.6984,8878137,0
+IP.US,D,20111201,000000,18.5997,18.654,18.1431,18.3163,6550059,0
+IP.US,D,20111202,000000,18.6481,19.0274,18.6404,18.9442,9614361,0
+IP.US,D,20111205,000000,19.1996,19.2741,18.8097,19.1377,8097887,0
+IP.US,D,20111206,000000,18.892,19.0081,18.5813,18.8475,7222075,0
+IP.US,D,20111207,000000,18.7313,19.0022,18.4827,18.8774,5879770,0
+IP.US,D,20111208,000000,18.7246,18.7246,18.1924,18.2437,6881585,0
+IP.US,D,20111209,000000,18.3694,18.6975,18.3163,18.6104,5268029,0
+IP.US,D,20111212,000000,18.4169,18.4169,18.0938,18.3028,5044984,0
+IP.US,D,20111213,000000,18.4353,18.6839,17.7669,17.9545,6869947,0
+IP.US,D,20111214,000000,17.8945,18.236,17.8103,17.9622,6895887,0
+IP.US,D,20111215,000000,18.2631,18.4169,18.0338,18.1267,6556472,0
+IP.US,D,20111216,000000,18.3163,18.5873,18.1267,18.2979,8861276,0
+IP.US,D,20111219,000000,18.3627,18.593,17.9419,18.0068,5864153,0
+IP.US,D,20111220,000000,18.3289,18.949,18.3289,18.7653,6376440,0
+IP.US,D,20111221,000000,18.8242,18.9316,18.534,18.9016,5171451,0
+IP.US,D,20111222,000000,19.0332,19.1928,18.8813,19.0681,4160399,0
+IP.US,D,20111223,000000,19.1619,19.2595,18.9886,19.2538,3369718,0
+IP.US,D,20111227,000000,19.2171,19.544,19.2092,19.3708,3488524,0
+IP.US,D,20111228,000000,19.4511,19.514,19.1619,19.2896,4866311,0
+IP.US,D,20111229,000000,19.3534,19.6553,19.2228,19.514,4509933,0
+IP.US,D,20111230,000000,19.5797,19.6204,19.4221,19.486,3537213,0
+IP.US,D,20120103,000000,19.9029,20.0819,19.5091,19.7347,7464956,0
+IP.US,D,20120104,000000,19.6553,19.9155,19.573,19.8179,6629102,0
+IP.US,D,20120105,000000,19.7452,20.2329,19.3892,20.0462,6838591,0
+IP.US,D,20120106,000000,20.0955,20.5938,20.0162,20.3702,6725303,0
+IP.US,D,20120109,000000,20.3702,20.528,20.1875,20.4554,14046310,0
+IP.US,D,20120110,000000,20.7476,20.971,20.5424,20.6218,6373191,0
+IP.US,D,20120111,000000,20.5801,20.7873,20.4728,20.5009,5990430,0
+IP.US,D,20120112,000000,20.6266,20.912,20.494,20.8986,6400018,0
+IP.US,D,20120113,000000,20.7533,20.7873,20.5087,20.7321,6297369,0
+IP.US,D,20120117,000000,20.9391,21.0379,20.7988,20.8607,7113374,0
+IP.US,D,20120118,000000,20.7804,21.1646,20.6663,21.1162,5579101,0
+IP.US,D,20120119,000000,21.2671,21.4519,21.1509,21.3503,5267757,0
+IP.US,D,20120120,000000,21.3426,21.4122,21.0436,21.3735,5893663,0
+IP.US,D,20120123,000000,21.3968,21.4045,20.675,20.6924,11252693,0
+IP.US,D,20120124,000000,20.5695,21.3009,20.5695,21.1732,6360042,0
+IP.US,D,20120125,000000,20.9778,20.9778,20.5821,20.5938,10626958,0
+IP.US,D,20120126,000000,20.7592,20.9952,20.496,20.5754,6266573,0
+IP.US,D,20120127,000000,20.5337,20.5734,20.1323,20.3944,6879601,0
+IP.US,D,20120130,000000,20.1875,20.5879,20.0819,20.4699,5192600,0
+IP.US,D,20120131,000000,20.6402,20.765,20.3557,20.5009,5028807,0
+IP.US,D,20120201,000000,20.7263,20.9372,20.614,20.6614,6033761,0
+IP.US,D,20120202,000000,21.0436,21.2323,20.7804,20.8047,6478057,0
+IP.US,D,20120203,000000,20.9846,21.1694,20.8724,20.973,7954037,0
+IP.US,D,20120206,000000,20.8607,20.9313,20.5734,20.7196,5962135,0
+IP.US,D,20120207,000000,20.6604,20.6924,20.3199,20.4805,8842335,0
+IP.US,D,20120208,000000,20.5067,20.586,20.349,20.3741,6525410,0
+IP.US,D,20120209,000000,20.4274,20.8172,20.379,20.7253,5033854,0
+IP.US,D,20120210,000000,20.526,21.0049,20.379,20.973,11654258,0
+IP.US,D,20120213,000000,21.2188,22.0614,21.2033,21.9211,14872361,0
+IP.US,D,20120214,000000,21.894,22.013,21.716,21.9404,9220677,0
+IP.US,D,20120215,000000,22.041,22.1011,21.7421,21.8079,6454641,0
+IP.US,D,20120216,000000,22.041,22.4929,21.835,22.3729,8823692,0
+IP.US,D,20120217,000000,22.4329,22.4329,21.9802,22.2123,8139042,0
+IP.US,D,20120221,000000,22.3612,22.4329,22.0333,22.1176,5851631,0
+IP.US,D,20120222,000000,21.9946,22.1476,21.8603,21.9733,4772097,0
+IP.US,D,20120223,000000,21.835,22.1746,21.7208,21.8824,4541750,0
+IP.US,D,20120224,000000,21.8873,22.1107,21.8147,21.8543,10096489,0
+IP.US,D,20120227,000000,21.7557,22.6448,21.7421,22.5103,8823552,0
+IP.US,D,20120228,000000,22.5587,23.0937,22.3981,22.9892,13103730,0
+IP.US,D,20120229,000000,23.0743,23.8987,23.0609,23.3346,14946925,0
+IP.US,D,20120301,000000,23.382,23.5532,23.2291,23.3676,6424330,0
+IP.US,D,20120302,000000,23.3936,23.9016,23.3878,23.6471,7272363,0
+IP.US,D,20120305,000000,23.6132,23.8454,23.4662,23.5591,7191750,0
+IP.US,D,20120306,000000,23.2678,23.3616,23.0937,23.3202,8741071,0
+IP.US,D,20120307,000000,23.3676,23.3994,22.6767,23.0812,10072595,0
+IP.US,D,20120308,000000,23.263,23.6132,23.2146,23.4304,7056732,0
+IP.US,D,20120309,000000,23.5407,23.6471,23.2146,23.3878,5949247,0
+IP.US,D,20120312,000000,23.3878,23.6084,23.3616,23.5532,5572038,0
+IP.US,D,20120313,000000,23.6664,24.0979,23.62,24.0902,8525973,0
+IP.US,D,20120314,000000,24.0854,24.2305,23.6084,23.7071,7551990,0
+IP.US,D,20120315,000000,23.7071,23.9073,23.3743,23.858,9052110,0
+IP.US,D,20120316,000000,23.858,23.858,23.4419,23.6132,9268652,0
+IP.US,D,20120319,000000,23.6731,23.7487,23.3936,23.5281,5419626,0
+IP.US,D,20120320,000000,23.2823,23.4565,23.0656,23.4352,7543297,0
+IP.US,D,20120321,000000,23.5591,23.7574,23.501,23.6878,6458485,0
+IP.US,D,20120322,000000,23.3202,23.3936,22.9708,23.2678,5654720,0
+IP.US,D,20120323,000000,23.3356,23.3878,22.9311,23.3616,7183265,0
+IP.US,D,20120326,000000,23.6084,23.9247,23.5735,23.886,5997729,0
+IP.US,D,20120327,000000,23.9721,24.0516,23.7158,23.7216,5642388,0
+IP.US,D,20120328,000000,23.6471,23.6935,23.0443,23.1489,7613442,0
+IP.US,D,20120329,000000,22.9708,23.4052,22.937,23.3433,5765619,0
+IP.US,D,20120330,000000,23.4662,23.4662,23.0812,23.3008,5820196,0
+IP.US,D,20120402,000000,23.3008,23.4419,23.1712,23.3492,6430562,0
+IP.US,D,20120403,000000,23.3356,23.6277,23.142,23.2204,8964920,0
+IP.US,D,20120404,000000,23.2678,23.382,22.9708,23.3008,6940329,0
+IP.US,D,20120405,000000,23.2505,23.4419,23.0027,23.0879,3773745,0
+IP.US,D,20120409,000000,22.6903,22.7377,22.4601,22.5529,6672388,0
+IP.US,D,20120410,000000,22.5471,22.5781,21.6405,21.6889,12678931,0
+IP.US,D,20120411,000000,22.041,22.0798,21.716,21.7334,9274164,0
+IP.US,D,20120412,000000,21.7876,22.162,21.7208,22.0866,7728498,0
+IP.US,D,20120413,000000,22.0527,22.133,21.8466,21.8873,6030070,0
+IP.US,D,20120416,000000,21.9347,22.0469,21.6966,21.8147,6530076,0
+IP.US,D,20120417,000000,21.9134,22.1262,21.6734,22.0547,7276986,0
+IP.US,D,20120418,000000,21.9549,22.0769,21.868,21.9404,5341694,0
+IP.US,D,20120419,000000,21.9676,22.0527,21.6966,21.8824,5076780,0
+IP.US,D,20120420,000000,21.9733,22.162,21.8747,21.9211,4985660,0
+IP.US,D,20120423,000000,21.6357,21.6405,21.2188,21.4412,6882930,0
+IP.US,D,20120424,000000,21.5021,21.8428,21.4761,21.7876,6644932,0
+IP.US,D,20120425,000000,21.9676,22.3101,21.9211,22.2743,6185658,0
+IP.US,D,20120426,000000,22.1746,22.5258,22.1476,22.4049,7645463,0
+IP.US,D,20120427,000000,22.4049,22.7841,22.2606,22.4715,6977126,0
+IP.US,D,20120430,000000,22.3612,22.3691,21.8747,22.1107,7504196,0
+IP.US,D,20120501,000000,22.0624,22.313,21.7992,22.1765,7952908,0
+IP.US,D,20120502,000000,22.013,22.1823,21.868,22.1262,5347607,0
+IP.US,D,20120503,000000,22.102,22.1416,21.6444,21.7403,5728214,0
+IP.US,D,20120504,000000,21.6996,21.7315,21.1772,21.3299,5559144,0
+IP.US,D,20120507,000000,21.2255,21.4702,21.1984,21.211,5972471,0
+IP.US,D,20120508,000000,21.0379,21.0649,20.5067,21.0243,9473387,0
+IP.US,D,20120509,000000,20.7428,20.911,20.4215,20.8085,9332978,0
+IP.US,D,20120510,000000,20.9778,21.0746,20.6624,20.7428,6212873,0
+IP.US,D,20120511,000000,20.5424,21.0089,20.4467,20.7689,6141380,0
+IP.US,D,20120514,000000,20.5821,20.7147,20.3112,20.4148,6901801,0
+IP.US,D,20120515,000000,20.3605,20.9033,20.259,20.5424,9874493,0
+IP.US,D,20120516,000000,20.6624,20.6886,19.9523,19.9775,9277403,0
+IP.US,D,20120517,000000,20.0248,20.0946,19.0874,19.1145,10121434,0
+IP.US,D,20120518,000000,19.1686,19.3515,18.9945,19.1764,7618808,0
+IP.US,D,20120521,000000,19.1958,19.9175,19.1958,19.8575,7730059,0
+IP.US,D,20120522,000000,19.8914,20.2861,19.6969,19.8662,7509545,0
+IP.US,D,20120523,000000,19.6456,20.0325,19.2944,19.9523,9725865,0
+IP.US,D,20120524,000000,20.0248,20.2406,19.6185,19.839,8793972,0
+IP.US,D,20120525,000000,19.9039,19.9175,19.4821,19.6321,7574430,0
+IP.US,D,20120529,000000,19.839,20.2541,19.839,20.0385,7151462,0
+IP.US,D,20120530,000000,19.7829,19.812,19.5295,19.6088,5269034,0
+IP.US,D,20120531,000000,19.5876,19.7394,19.2432,19.5586,6394472,0
+IP.US,D,20120601,000000,19.0564,19.2005,18.7671,18.8396,5880500,0
+IP.US,D,20120604,000000,18.8619,18.8619,18.2766,18.625,8238705,0
+IP.US,D,20120605,000000,18.5533,18.8987,18.4924,18.8078,5078497,0
+IP.US,D,20120606,000000,18.9877,19.546,18.9722,19.5383,8849541,0
+IP.US,D,20120607,000000,19.8662,20.2677,19.4947,19.5692,7515453,0
+IP.US,D,20120608,000000,19.4773,19.6244,19.1493,19.6021,5006966,0
+IP.US,D,20120611,000000,19.839,19.8768,19.1493,19.1648,5162827,0
+IP.US,D,20120612,000000,19.2432,19.5383,19.1686,19.5247,4687344,0
+IP.US,D,20120613,000000,19.4511,19.5876,19.0874,19.1571,4180911,0
+IP.US,D,20120614,000000,19.1571,19.395,19.0081,19.277,4807652,0
+IP.US,D,20120615,000000,19.4221,19.4821,19.1319,19.3138,5621937,0
+IP.US,D,20120618,000000,19.2944,19.6456,19.1145,19.5295,5483151,0
+IP.US,D,20120619,000000,19.6456,20.2329,19.5517,20.0432,7016141,0
+IP.US,D,20120620,000000,20.0248,20.0809,19.6813,19.873,4686859,0
+IP.US,D,20120621,000000,19.9388,20.0142,19.3138,19.3351,3999335,0
+IP.US,D,20120622,000000,19.4637,19.6456,19.1319,19.5692,7882924,0
+IP.US,D,20120625,000000,19.2867,19.2944,18.8396,18.8783,6759428,0
+IP.US,D,20120626,000000,18.8852,18.9655,18.6781,18.7593,5741842,0
+IP.US,D,20120627,000000,18.8852,19.04,18.774,18.8669,3652942,0
+IP.US,D,20120628,000000,18.7593,18.7932,18.353,18.6781,6035690,0
+IP.US,D,20120629,000000,19.2577,19.4367,19.1571,19.3651,7247100,0
+IP.US,D,20120702,000000,19.3651,19.4511,18.9799,19.395,5437568,0
+IP.US,D,20120703,000000,19.4511,19.9853,19.4086,19.8033,3447404,0
+IP.US,D,20120705,000000,19.7656,19.8845,19.4454,19.7656,3137293,0
+IP.US,D,20120706,000000,19.4454,19.5383,19.3002,19.4714,5696485,0
+IP.US,D,20120709,000000,19.4086,19.456,19.1493,19.3651,5171871,0
+IP.US,D,20120710,000000,19.456,19.664,18.9471,19.1261,5691806,0
+IP.US,D,20120711,000000,19.4821,20.0385,19.4454,19.8972,11859499,0
+IP.US,D,20120712,000000,19.6698,20.3112,19.5517,20.1236,7660845,0
+IP.US,D,20120713,000000,20.1448,21.0223,20.1061,20.5938,9732231,0
+IP.US,D,20120716,000000,20.5695,20.7089,20.0588,20.5608,8178451,0
+IP.US,D,20120717,000000,20.7505,21.6009,20.7505,21.3494,11613765,0
+IP.US,D,20120718,000000,21.1539,21.8466,21.031,21.6511,9548267,0
+IP.US,D,20120719,000000,21.6889,22.0073,21.2845,21.8273,9638054,0
+IP.US,D,20120720,000000,21.626,21.9549,21.4974,21.626,6603085,0
+IP.US,D,20120723,000000,21.5873,21.7083,21.1984,21.5051,6415130,0
+IP.US,D,20120724,000000,21.4867,21.5728,20.8414,21.0359,5815601,0
+IP.US,D,20120725,000000,21.2507,21.4442,20.8143,21.0089,7077101,0
+IP.US,D,20120726,000000,21.5805,22.5452,21.4306,21.7247,8256292,0
+IP.US,D,20120727,000000,22.1563,22.5239,22.0013,22.3429,8604334,0
+IP.US,D,20120730,000000,22.3023,22.3023,21.8873,21.9946,5627139,0
+IP.US,D,20120731,000000,22.0207,22.164,21.9472,21.9743,4167582,0
+IP.US,D,20120801,000000,22.0807,22.1765,21.6996,21.7199,4067090,0
+IP.US,D,20120802,000000,21.3803,21.6511,21.0871,21.4587,6063152,0
+IP.US,D,20120803,000000,21.7527,22.1882,21.7315,21.9057,5114301,0
+IP.US,D,20120806,000000,21.9269,22.0478,21.7867,21.9676,3601393,0
+IP.US,D,20120807,000000,22.0547,22.4484,21.9946,22.2559,4494518,0
+IP.US,D,20120808,000000,22.1359,22.1563,21.8737,21.9269,5498061,0
+IP.US,D,20120809,000000,21.7741,22.0885,21.5873,21.894,4399746,0
+IP.US,D,20120810,000000,21.7673,22.1707,21.7199,22.0276,6557256,0
+IP.US,D,20120813,000000,22.4,22.9814,22.3632,22.9118,9525898,0
+IP.US,D,20120814,000000,22.994,23.2591,22.8334,23.0269,8052519,0
+IP.US,D,20120815,000000,22.9273,23.2523,22.7744,23.1808,8012714,0
+IP.US,D,20120816,000000,23.2108,23.7128,23.1662,23.5494,9025275,0
+IP.US,D,20120817,000000,23.7041,23.7313,23.2108,23.3482,4905166,0
+IP.US,D,20120820,000000,23.0356,23.3801,22.6642,23.3192,5990781,0
+IP.US,D,20120821,000000,23.4043,23.6219,23.2591,23.3994,6058377,0
+IP.US,D,20120822,000000,23.2398,23.4565,23.0589,23.4411,5336108,0
+IP.US,D,20120823,000000,23.3616,23.3616,22.9757,23.0706,3830447,0
+IP.US,D,20120824,000000,23.0434,23.4488,22.994,23.3249,3323996,0
+IP.US,D,20120827,000000,23.3616,23.3994,23.2108,23.265,2531911,0
+IP.US,D,20120828,000000,23.2523,23.4208,23.1314,23.1808,3418012,0
+IP.US,D,20120829,000000,23.2166,23.5601,23.0879,23.5291,4715966,0
+IP.US,D,20120830,000000,23.4295,23.4352,23.1372,23.1962,3410469,0
+IP.US,D,20120831,000000,23.4565,23.5087,23.1662,23.3326,3685945,0
+IP.US,D,20120904,000000,23.265,23.4942,22.9273,23.0753,6247270,0
+IP.US,D,20120905,000000,23.0656,23.2591,22.9273,23.0753,5013805,0
+IP.US,D,20120906,000000,23.4565,24.0844,23.4565,24.0021,7275618,0
+IP.US,D,20120907,000000,24.1076,24.6059,24.1076,24.5072,10678015,0
+IP.US,D,20120910,000000,23.6219,24.0409,23.3482,23.4865,11871858,0
+IP.US,D,20120911,000000,23.4942,23.5494,23.2591,23.2785,6212426,0
+IP.US,D,20120912,000000,23.3656,23.6984,23.3656,23.6694,5718297,0
+IP.US,D,20120913,000000,23.7429,24.5469,23.65,24.1424,9078865,0
+IP.US,D,20120914,000000,24.1424,24.6408,23.8947,23.9809,8397856,0
+IP.US,D,20120917,000000,23.4942,23.5755,23.0086,23.0753,9164217,0
+IP.US,D,20120918,000000,23.3055,23.4865,22.7589,23.0027,9307174,0
+IP.US,D,20120919,000000,23.1014,23.1808,22.8605,23.0434,6363168,0
+IP.US,D,20120920,000000,22.8527,23.4942,22.7589,23.4295,6694213,0
+IP.US,D,20120921,000000,24.6107,24.6408,23.8658,23.9731,12273870,0
+IP.US,D,20120924,000000,24.8913,25.1477,24.6155,24.8303,13560485,0
+IP.US,D,20120925,000000,24.8168,24.8748,24.2846,24.2846,8508349,0
+IP.US,D,20120926,000000,24.1309,24.4239,23.9809,24.3253,7015212,0
+IP.US,D,20120927,000000,24.3939,24.7346,24.3862,24.6775,4647628,0
+IP.US,D,20120928,000000,24.4898,24.6408,24.3079,24.5198,6411706,0
+IP.US,D,20121001,000000,24.6059,24.8091,24.3379,24.4143,4736794,0
+IP.US,D,20121002,000000,24.4598,24.6059,24.2499,24.3002,4990706,0
+IP.US,D,20121003,000000,24.3379,24.5469,24.1706,24.4289,3952760,0
+IP.US,D,20121004,000000,24.5682,24.7432,24.483,24.633,3985986,0
+IP.US,D,20121005,000000,24.8303,25.2376,24.722,24.8517,5511356,0
+IP.US,D,20121008,000000,24.6987,24.9261,24.4443,24.8817,4596077,0
+IP.US,D,20121009,000000,24.8439,24.961,24.5904,24.692,4210053,0
+IP.US,D,20121010,000000,24.6485,24.7935,24.4239,24.7152,5522307,0
+IP.US,D,20121011,000000,24.9677,25.2028,24.838,25.1427,7220904,0
+IP.US,D,20121012,000000,25.1283,25.2144,24.7432,24.8439,4546168,0
+IP.US,D,20121015,000000,24.9803,25.4137,24.8817,25.3789,3965727,0
+IP.US,D,20121016,000000,25.4263,25.9342,25.4263,25.7882,5240684,0
+IP.US,D,20121017,000000,25.8094,25.942,25.1477,25.3247,7759599,0
+IP.US,D,20121018,000000,25.3025,25.8471,25.3025,25.7572,5785259,0
+IP.US,D,20121019,000000,25.7939,25.8239,25.2028,25.2657,4986911,0
+IP.US,D,20121022,000000,25.2657,25.4195,25.0626,25.405,5540463,0
+IP.US,D,20121023,000000,24.9048,25.0876,24.7801,24.8303,4670421,0
+IP.US,D,20121024,000000,24.9184,25.1427,24.4521,24.5614,5827445,0
+IP.US,D,20121025,000000,24.1637,24.3515,23.5156,23.8067,10566860,0
+IP.US,D,20121026,000000,23.8067,24.095,23.7555,24.0767,6933570,0
+IP.US,D,20121031,000000,24.3515,24.3515,23.799,24.1899,6148001,0
+IP.US,D,20121101,000000,24.1811,24.961,24.0157,24.9328,6098718,0
+IP.US,D,20121102,000000,25.0131,25.0131,24.156,24.2576,6272578,0
+IP.US,D,20121105,000000,24.2576,24.3002,23.7196,23.8803,5313877,0
+IP.US,D,20121106,000000,23.8947,24.3301,23.8803,24.0486,4617998,0
+IP.US,D,20121107,000000,23.7361,23.8194,23.5358,23.6113,5534376,0
+IP.US,D,20121108,000000,23.6761,23.6761,23.0512,23.2785,4994222,0
+IP.US,D,20121109,000000,23.0086,24.0631,23.0086,23.5291,5771181,0
+IP.US,D,20121112,000000,23.4411,23.5233,23.1808,23.3994,3396179,0
+IP.US,D,20121113,000000,23.2311,23.5504,22.9844,23.3994,5901919,0
+IP.US,D,20121114,000000,23.3936,23.4352,22.8364,22.8954,6128753,0
+IP.US,D,20121115,000000,22.998,23.3539,22.8441,22.9156,5640449,0
+IP.US,D,20121116,000000,22.9225,23.4043,22.4416,23.3646,8686829,0
+IP.US,D,20121119,000000,23.7961,24.2643,23.6529,24.2372,5841482,0
+IP.US,D,20121120,000000,24.156,24.2585,23.9441,24.0834,5060913,0
+IP.US,D,20121121,000000,24.1811,24.1966,24.0467,24.1512,2807923,0
+IP.US,D,20121123,000000,24.3002,24.6959,24.2712,24.6959,1849745,0
+IP.US,D,20121126,000000,24.5779,24.6233,24.3253,24.5856,3024389,0
+IP.US,D,20121127,000000,24.5023,25.0354,24.4095,24.6891,6620549,0
+IP.US,D,20121128,000000,24.5023,25.1805,24.4095,25.1496,4693108,0
+IP.US,D,20121129,000000,25.1979,25.4233,25.048,25.4099,5322149,0
+IP.US,D,20121130,000000,25.4166,25.4379,25.1167,25.2908,3447761,0
+IP.US,D,20121203,000000,25.3712,25.5036,25.0131,25.0693,3792905,0
+IP.US,D,20121204,000000,25.0228,25.3547,24.6378,24.6891,5824002,0
+IP.US,D,20121205,000000,24.6891,24.7617,23.9122,24.5342,7810442,0
+IP.US,D,20121206,000000,24.5943,24.6136,24.3311,24.4965,4278915,0
+IP.US,D,20121207,000000,24.5856,24.6891,24.4036,24.542,3299334,0
+IP.US,D,20121210,000000,24.4395,24.7704,24.4229,24.7404,2786036,0
+IP.US,D,20121211,000000,24.8739,25.2976,24.8651,25.286,5533733,0
+IP.US,D,20121212,000000,25.4011,25.7233,25.2037,25.4563,7476958,0
+IP.US,D,20121213,000000,25.8104,25.9545,25.465,25.6362,7444117,0
+IP.US,D,20121214,000000,25.6633,26.0223,25.642,25.9207,4426874,0
+IP.US,D,20121217,000000,25.9661,26.0493,25.7435,25.9884,5062414,0
+IP.US,D,20121218,000000,26.0223,26.5475,25.8916,26.5176,5011284,0
+IP.US,D,20121219,000000,26.4722,26.6269,26.3106,26.4915,4834015,0
+IP.US,D,20121220,000000,26.4866,27.0778,26.4247,26.9627,6250967,0
+IP.US,D,20121221,000000,26.6821,26.9007,26.3822,26.7711,6387586,0
+IP.US,D,20121224,000000,26.7015,27.0778,26.5602,26.8804,1948968,0
+IP.US,D,20121226,000000,26.9733,27.1184,26.8669,27.0294,3101638,0
+IP.US,D,20121227,000000,26.982,27.071,26.6269,26.982,2961248,0
+IP.US,D,20121228,000000,26.6715,26.7527,26.4499,26.5003,4044620,0
+IP.US,D,20121231,000000,26.3822,27.16,26.3232,27.132,5181165,0
+IP.US,D,20130102,000000,27.3283,27.6786,27.2064,27.577,6551958,0
+IP.US,D,20130103,000000,27.486,27.6428,27.2064,27.4947,5783834,0
+IP.US,D,20130104,000000,27.486,27.8479,27.3429,27.8179,4805284,0
+IP.US,D,20130107,000000,27.6282,27.875,27.5626,27.7792,3649161,0
+IP.US,D,20130108,000000,27.636,27.7173,27.3497,27.5189,5553958,0
+IP.US,D,20130109,000000,27.5479,27.7666,27.3283,27.4667,5230190,0
+IP.US,D,20130110,000000,27.5828,27.6021,26.923,27.2491,5714055,0
+IP.US,D,20130111,000000,27.2403,27.3351,27.0042,27.3157,2646483,0
+IP.US,D,20130114,000000,27.3574,27.8052,27.3216,27.8052,5066941,0
+IP.US,D,20130115,000000,27.6021,27.8673,27.2491,27.7869,4790344,0
+IP.US,D,20130116,000000,27.6147,27.7666,27.5189,27.6428,2767821,0
+IP.US,D,20130117,000000,27.8112,28.7409,27.7386,28.3596,7167275,0
+IP.US,D,20130118,000000,28.3733,28.5435,28.2764,28.5435,4445285,0
+IP.US,D,20130122,000000,28.3655,28.678,28.3461,28.6432,5254434,0
+IP.US,D,20130123,000000,28.587,28.9247,28.5367,28.7738,4922877,0
+IP.US,D,20130124,000000,28.7989,29.1056,28.7409,28.8675,3943237,0
+IP.US,D,20130125,000000,29.0128,29.0128,28.7409,28.9479,4483529,0
+IP.US,D,20130128,000000,28.8956,28.8956,28.3887,28.6848,5335680,0
+IP.US,D,20130129,000000,27.9088,28.8056,27.9088,28.5367,8108331,0
+IP.US,D,20130130,000000,28.3171,28.6432,28.2658,28.4487,6132861,0
+IP.US,D,20130131,000000,28.3529,28.587,28.2078,28.2078,4248653,0
+IP.US,D,20130201,000000,28.5146,28.9053,28.4932,28.8435,5131493,0
+IP.US,D,20130204,000000,28.5957,28.7312,28.499,28.6848,4460797,0
+IP.US,D,20130205,000000,28.8745,29.2159,28.8618,29.1424,4954303,0
+IP.US,D,20130206,000000,28.9788,29.1482,28.828,28.9102,3997378,0
+IP.US,D,20130207,000000,29.0321,29.0456,28.3529,28.7051,3209653,0
+IP.US,D,20130208,000000,28.7989,29.0321,28.7187,29.0128,2757373,0
+IP.US,D,20130211,000000,28.9247,28.9373,28.6239,28.7187,3819362,0
+IP.US,D,20130212,000000,28.6848,28.8435,28.5957,28.6102,3602880,0
+IP.US,D,20130213,000000,28.7409,28.7883,28.5233,28.6383,5579131,0
+IP.US,D,20130214,000000,28.529,28.8076,28.498,28.6741,4651096,0
+IP.US,D,20130215,000000,28.7622,29.2072,28.7409,28.9276,4386275,0
+IP.US,D,20130219,000000,28.8772,29.1531,28.6848,28.7486,4177696,0
+IP.US,D,20130220,000000,28.6983,28.7689,27.3835,27.4842,9199494,0
+IP.US,D,20130221,000000,27.3477,28.6383,27.0748,28.3374,14831086,0
+IP.US,D,20130222,000000,28.498,29.4955,28.498,29.4955,11538806,0
+IP.US,D,20130225,000000,29.7219,29.8322,28.6596,28.6653,10142550,0
+IP.US,D,20130226,000000,28.9131,29.4288,28.7883,29.3262,7293954,0
+IP.US,D,20130227,000000,29.4665,30.3517,29.4597,30.2134,7922255,0
+IP.US,D,20130228,000000,30.1824,30.6883,30.0431,30.1873,6654117,0
+IP.US,D,20130301,000000,30.0025,30.6933,29.8448,30.3749,6198504,0
+IP.US,D,20130304,000000,30.2356,30.5597,30.1379,30.551,5013608,0
+IP.US,D,20130305,000000,30.7367,31.1402,30.6933,31.0445,6322122,0
+IP.US,D,20130306,000000,31.2669,31.655,31.2437,31.5862,6526221,0
+IP.US,D,20130307,000000,31.6346,31.7449,31.5263,31.7169,4138998,0
+IP.US,D,20130308,000000,31.8407,32.1629,31.7874,32.0893,4916389,0
+IP.US,D,20130311,000000,31.9219,32.4115,31.7933,32.2393,6485757,0
+IP.US,D,20130312,000000,32.2054,32.3747,31.7042,31.711,6276664,0
+IP.US,D,20130313,000000,31.7169,31.7593,31.3115,31.3753,6656376,0
+IP.US,D,20130314,000000,31.4004,31.5862,31.3347,31.4837,4173064,0
+IP.US,D,20130315,000000,31.4431,31.5175,31.2437,31.3182,7125608,0
+IP.US,D,20130318,000000,30.817,31.2611,30.7146,31.1334,4662885,0
+IP.US,D,20130319,000000,30.9642,31.2611,30.7,30.8336,4860727,0
+IP.US,D,20130320,000000,31.1064,31.4004,31.0445,31.2728,6854563,0
+IP.US,D,20130321,000000,31.0745,31.2437,30.7233,30.7706,4172672,0
+IP.US,D,20130322,000000,30.8673,31.1972,30.8616,30.9342,4068258,0
+IP.US,D,20130325,000000,31.0028,31.1858,30.5656,30.9245,4434538,0
+IP.US,D,20130326,000000,31.1789,31.4285,30.9409,31.3937,6265392,0
+IP.US,D,20130327,000000,31.0522,31.3415,30.908,31.2611,5178645,0
+IP.US,D,20130328,000000,31.2795,32.0516,31.2195,31.95,7533248,0
+IP.US,D,20130401,000000,31.9103,32.0129,31.655,31.7662,5098162,0
+IP.US,D,20130402,000000,31.9897,33.3218,31.9306,32.9687,11944017,0
+IP.US,D,20130403,000000,32.9746,32.9852,31.6917,31.7593,10890849,0
+IP.US,D,20130404,000000,31.8706,32.2131,31.833,32.0409,4771511,0
+IP.US,D,20130405,000000,31.3811,31.7372,31.1402,31.655,5479449,0
+IP.US,D,20130408,000000,31.6684,32.3747,31.622,32.3409,4968495,0
+IP.US,D,20130409,000000,32.5091,32.6117,32.3079,32.455,4216151,0
+IP.US,D,20130410,000000,32.4782,32.8266,32.4367,32.7394,4732446,0
+IP.US,D,20130411,000000,32.9242,33.6798,32.8923,33.0819,7254541,0
+IP.US,D,20130412,000000,32.9378,33.4961,32.6167,33.0617,4417715,0
+IP.US,D,20130415,000000,32.7647,32.7956,30.9864,31.1015,9191177,0
+IP.US,D,20130416,000000,31.9839,32.7394,31.8706,32.5585,6444573,0
+IP.US,D,20130417,000000,32.0129,32.0671,31.1064,31.5591,5918301,0
+IP.US,D,20130418,000000,31.7042,31.7304,30.6759,30.8336,4851152,0
+IP.US,D,20130419,000000,31.1064,31.7662,30.9786,31.326,5126675,0
+IP.US,D,20130422,000000,32.0206,32.4482,31.7662,32.3409,9377433,0
+IP.US,D,20130423,000000,32.4434,32.7453,31.9897,32.7123,4783103,0
+IP.US,D,20130424,000000,32.871,33.4089,32.8101,33.2667,5136128,0
+IP.US,D,20130425,000000,33.3103,33.438,32.5663,32.636,5748093,0
+IP.US,D,20130426,000000,32.6554,32.8207,31.7662,31.833,6614663,0
+IP.US,D,20130429,000000,32.1745,32.5314,32.1435,32.3747,3938483,0
+IP.US,D,20130430,000000,32.4202,32.4434,32.0671,32.2248,4749996,0
+IP.US,D,20130501,000000,32.0729,32.1589,31.3182,31.4769,7297873,0
+IP.US,D,20130502,000000,30.0935,30.6933,29.6251,30.3663,16277900,0
+IP.US,D,20130503,000000,30.9138,31.622,30.7503,31.2921,6527193,0
+IP.US,D,20130506,000000,31.2854,31.6288,31.0745,31.4769,4223067,0
+IP.US,D,20130507,000000,31.4769,31.9577,31.4528,31.9103,5207057,0
+IP.US,D,20130508,000000,31.8252,32.3079,31.7372,32.1745,3918537,0
+IP.US,D,20130509,000000,32.1832,32.3679,31.978,32.1832,3347593,0
+IP.US,D,20130510,000000,32.1289,32.2189,31.6085,31.8959,4264164,0
+IP.US,D,20130513,000000,31.8562,32.6631,31.833,32.604,6043223,0
+IP.US,D,20130514,000000,32.6708,33.1651,32.6484,33.1099,5467673,0
+IP.US,D,20130515,000000,32.9609,33.5705,32.7879,33.3935,5022494,0
+IP.US,D,20130516,000000,33.3277,33.5463,32.3902,32.5247,6712943,0
+IP.US,D,20130517,000000,32.726,33.1099,32.6921,33.049,4460483,0
+IP.US,D,20130520,000000,32.9687,33.2735,32.5247,32.5905,4540473,0
+IP.US,D,20130521,000000,32.6484,32.93,32.4202,32.7491,3876051,0
+IP.US,D,20130522,000000,32.8169,33.1186,31.9316,32.099,5069823,0
+IP.US,D,20130523,000000,31.5939,32.726,31.5524,32.5643,6028931,0
+IP.US,D,20130524,000000,32.4357,32.6476,32.1658,32.4763,3129994,0
+IP.US,D,20130528,000000,32.9542,33.4438,32.903,33.022,4030526,0
+IP.US,D,20130529,000000,32.7394,32.8042,32.1386,32.3447,5241248,0
+IP.US,D,20130530,000000,32.3592,32.6281,32.1715,32.3254,3164831,0
+IP.US,D,20130531,000000,32.1242,32.5924,31.8552,31.8552,3470956,0
+IP.US,D,20130603,000000,31.9036,31.9451,31.0395,31.7042,4946917,0
+IP.US,D,20130604,000000,31.7816,31.9994,31.1421,31.414,5243900,0
+IP.US,D,20130605,000000,31.3008,31.3927,30.585,30.5927,6644319,0
+IP.US,D,20130606,000000,30.585,31.0773,30.5656,31.0773,4882108,0
+IP.US,D,20130607,000000,31.2891,31.5397,31.1828,31.4885,6061588,0
+IP.US,D,20130610,000000,31.4885,31.6694,31.2118,31.4508,4837631,0
+IP.US,D,20130611,000000,31.0715,31.4643,30.9439,31.2767,3174275,0
+IP.US,D,20130612,000000,31.6085,31.6917,30.3895,30.3953,4559370,0
+IP.US,D,20130613,000000,30.7862,31.5466,30.4175,31.4818,5296816,0
+IP.US,D,20130614,000000,31.4885,31.6423,31.2322,31.3008,3043596,0
+IP.US,D,20130617,000000,31.5998,32.2364,31.5784,31.9316,4063628,0
+IP.US,D,20130618,000000,31.9606,32.0922,31.503,31.7304,3926159,0
+IP.US,D,20130619,000000,31.6984,32.1309,31.5939,31.5939,4056456,0
+IP.US,D,20130620,000000,31.1218,31.3154,30.432,30.551,4606229,0
+IP.US,D,20130621,000000,30.9931,30.9931,29.3368,30.0972,8608447,0
+IP.US,D,20130624,000000,29.5856,29.8264,29.2401,29.6058,7138262,0
+IP.US,D,20130625,000000,29.9154,30.0905,29.597,29.8951,5406620,0
+IP.US,D,20130626,000000,30.166,30.5162,29.8679,30.463,5049510,0
+IP.US,D,20130627,000000,30.6217,30.8045,30.282,30.3034,4723371,0
+IP.US,D,20130628,000000,30.1272,30.7377,29.781,30.585,14012159,0
+IP.US,D,20130701,000000,30.7522,31.206,30.7522,31.1508,5919791,0
+IP.US,D,20130702,000000,31.1364,31.6346,31.0976,31.5784,7076750,0
+IP.US,D,20130703,000000,31.3154,31.649,31.2641,31.5939,2885144,0
+IP.US,D,20130705,000000,31.9036,32.0149,31.6346,31.9722,2210673,0
+IP.US,D,20130708,000000,32.1309,32.3389,32.0545,32.1465,3788402,0
+IP.US,D,20130709,000000,32.3524,32.4763,32.1929,32.367,4255176,0
+IP.US,D,20130710,000000,32.2558,32.2818,31.8765,32.0545,4823951,0
+IP.US,D,20130711,000000,32.516,32.8846,32.3882,32.8266,5829775,0
+IP.US,D,20130712,000000,32.6698,33.3074,32.573,33.2232,6249945,0
+IP.US,D,20130715,000000,33.0975,33.2929,32.8479,33.2078,3903136,0
+IP.US,D,20130716,000000,33.2232,33.4698,33.0635,33.4022,4793566,0
+IP.US,D,20130717,000000,33.6721,33.7814,32.7879,32.9697,5301244,0
+IP.US,D,20130718,000000,32.9939,33.3578,32.9542,33.0452,4038120,0
+IP.US,D,20130719,000000,33.14,33.2155,32.6621,32.9397,4865324,0
+IP.US,D,20130722,000000,32.9175,33.2028,32.6921,32.721,4182480,0
+IP.US,D,20130723,000000,32.7647,32.8972,32.3389,32.3592,5101902,0
+IP.US,D,20130724,000000,32.484,32.8846,32.484,32.5895,6352150,0
+IP.US,D,20130725,000000,32.4415,34.7412,32.2761,34.6444,13224078,0
+IP.US,D,20130726,000000,34.3861,34.5815,33.5434,33.8985,5823221,0
+IP.US,D,20130729,000000,33.821,33.857,33.4438,33.6789,2390881,0
+IP.US,D,20130730,000000,33.7263,34.0369,33.5145,33.6653,2759923,0
+IP.US,D,20130731,000000,33.6518,33.9623,33.3074,33.3451,3024629,0
+IP.US,D,20130801,000000,33.6847,34.3339,33.6847,34.1617,4757188,0
+IP.US,D,20130802,000000,34.0736,34.1617,33.8288,34.0978,2554424,0
+IP.US,D,20130805,000000,34.0775,34.1685,33.5067,33.5754,3655356,0
+IP.US,D,20130806,000000,33.5067,33.6847,33.1893,33.3074,3067659,0
+IP.US,D,20130807,000000,33.2155,33.5434,32.8972,33.1119,3211681,0
+IP.US,D,20130808,000000,33.3151,33.5385,33.0781,33.1186,3866217,0
+IP.US,D,20130809,000000,33.0703,33.3838,32.872,33.1458,3572824,0
+IP.US,D,20130812,000000,33.051,33.3915,32.8797,33.2851,3060311,0
+IP.US,D,20130813,000000,33.3838,33.5222,33.0133,33.4225,3155742,0
+IP.US,D,20130814,000000,33.3451,34.3764,33.3315,33.9681,5694780,0
+IP.US,D,20130815,000000,33.586,33.586,32.8826,32.8826,5746098,0
+IP.US,D,20130816,000000,32.8603,33.4708,32.6794,33.3199,5033713,0
+IP.US,D,20130819,000000,33.3451,33.3451,32.6253,32.637,3554237,0
+IP.US,D,20130820,000000,32.6504,32.9455,32.4617,32.7869,3782889,0
+IP.US,D,20130821,000000,32.546,32.7356,32.1861,32.3264,4448959,0
+IP.US,D,20130822,000000,32.4318,32.4714,32.1096,32.2925,4326333,0
+IP.US,D,20130823,000000,32.4192,32.6002,31.951,32.546,3500848,0
+IP.US,D,20130826,000000,32.6002,33.1323,32.426,32.7869,4859633,0
+IP.US,D,20130827,000000,32.5837,32.7085,32.1552,32.2982,3811274,0
+IP.US,D,20130828,000000,32.249,32.6659,32.099,32.6437,4073728,0
+IP.US,D,20130829,000000,32.5401,33.6044,32.4318,33.1323,5461327,0
+IP.US,D,20130830,000000,33.1883,33.2562,32.6185,32.7917,3314743,0
+IP.US,D,20130903,000000,33.2019,33.4795,32.6591,32.9746,2280099,0
+IP.US,D,20130904,000000,32.9291,33.4651,32.8129,33.2019,2931914,0
+IP.US,D,20130905,000000,33.1449,33.4447,33.0625,33.0965,1890670,0
+IP.US,D,20130906,000000,33.1787,33.4225,32.6311,33.2425,2359558,0
+IP.US,D,20130909,000000,33.3151,34.2371,33.3151,34.1394,4164345,0
+IP.US,D,20130910,000000,34.2797,34.7015,34.1181,34.2246,5211070,0
+IP.US,D,20130911,000000,34.5505,34.5574,33.6247,34.2865,5995420,0
+IP.US,D,20130912,000000,34.1036,34.1036,33.3374,33.4302,6256110,0
+IP.US,D,20130913,000000,33.4584,33.8327,33.3578,33.8066,3239109,0
+IP.US,D,20130916,000000,34.6454,34.6811,34.2159,34.3185,5789956,0
+IP.US,D,20130917,000000,34.3039,34.3097,33.2851,33.4147,7084388,0
+IP.US,D,20130918,000000,33.4864,33.6363,32.8826,33.4089,7838322,0
+IP.US,D,20130919,000000,33.4584,33.7698,33.2019,33.2155,6522527,0
+IP.US,D,20130920,000000,33.3838,33.5145,33.0897,33.1951,5158149,0
+IP.US,D,20130923,000000,33.1516,33.1516,32.5837,32.7085,4742165,0
+IP.US,D,20130924,000000,32.5924,33.0684,32.546,32.6737,4266350,0
+IP.US,D,20130925,000000,32.7018,32.7694,32.3951,32.4367,4165665,0
+IP.US,D,20130926,000000,32.4425,33.049,32.4425,32.8449,3082268,0
+IP.US,D,20130927,000000,31.9906,31.9906,31.4081,31.5621,10491880,0
+IP.US,D,20130930,000000,30.8461,31.3338,30.5278,31.1151,10155474,0
+IP.US,D,20131001,000000,31.1034,31.6249,30.9931,31.4546,5805555,0
+IP.US,D,20131002,000000,31.1296,31.353,30.7842,30.9816,7571076,0
+IP.US,D,20131003,000000,31.0038,31.0038,30.3304,30.4659,8655722,0
+IP.US,D,20131004,000000,30.5763,30.5763,30.0402,30.3517,8244637,0
+IP.US,D,20131007,000000,30.1118,30.5278,29.9009,30.3468,7675313,0
+IP.US,D,20131008,000000,30.3759,30.4204,29.9522,29.9772,8807615,0
+IP.US,D,20131009,000000,30.0141,30.2066,29.8119,29.9832,4671826,0
+IP.US,D,20131010,000000,30.5123,30.8036,30.1814,30.7562,6942517,0
+IP.US,D,20131011,000000,30.7067,31.3182,30.492,31.1838,6846672,0
+IP.US,D,20131014,000000,30.877,31.682,30.8383,31.4914,7263768,0
+IP.US,D,20131015,000000,31.5437,31.7903,30.8828,30.9661,7012684,0
+IP.US,D,20131016,000000,31.1102,31.325,30.909,31.2331,4161427,0
+IP.US,D,20131017,000000,31.1508,31.5756,31.1508,31.4546,5550082,0
+IP.US,D,20131018,000000,31.6394,31.7643,31.2592,31.5824,3789481,0
+IP.US,D,20131021,000000,31.4982,31.4982,30.7494,30.8828,6438835,0
+IP.US,D,20131022,000000,31.0465,31.0842,30.729,30.9362,5815556,0
+IP.US,D,20131023,000000,30.8538,31.0842,30.4659,30.8336,4624133,0
+IP.US,D,20131024,000000,31.0976,31.9306,30.877,31.2418,8524923,0
+IP.US,D,20131025,000000,31.5437,31.6743,31.3028,31.652,5829552,0
+IP.US,D,20131028,000000,31.6036,31.6249,31.2272,31.2978,4772908,0
+IP.US,D,20131029,000000,31.325,31.5107,30.7706,30.909,4963977,0
+IP.US,D,20131030,000000,30.9362,31.0773,30.7136,30.8828,6119902,0
+IP.US,D,20131031,000000,30.8955,31.2514,30.8336,30.9883,5223744,0
+IP.US,D,20131101,000000,31.0976,31.2776,30.9931,31.2272,3967190,0
+IP.US,D,20131104,000000,31.3105,31.506,31.1151,31.4914,4537106,0
+IP.US,D,20131105,000000,31.2118,31.2418,30.2501,30.2618,10205247,0
+IP.US,D,20131106,000000,30.3963,30.4794,30.0761,30.1669,5760402,0
+IP.US,D,20131107,000000,30.3198,30.4369,29.9154,29.9367,5541208,0
+IP.US,D,20131108,000000,29.9445,30.5471,29.9009,30.5365,5107839,0
+IP.US,D,20131111,000000,30.6933,31.1508,30.6536,30.9158,5974748,0
+IP.US,D,20131112,000000,30.877,31.0338,30.6594,30.8616,4780167,0
+IP.US,D,20131113,000000,30.728,31.2215,30.6584,31.1925,4880658,0
+IP.US,D,20131114,000000,31.2369,31.651,31.086,31.5737,6247713,0
+IP.US,D,20131115,000000,31.7797,32.0235,31.5949,31.8755,5058452,0
+IP.US,D,20131118,000000,32.0371,32.1271,31.6443,31.7004,4410881,0
+IP.US,D,20131119,000000,31.7207,31.9877,31.5949,31.6443,5738973,0
+IP.US,D,20131120,000000,31.6085,31.8959,31.535,31.6577,4030574,0
+IP.US,D,20131121,000000,31.7004,32.902,31.7004,32.7026,9443427,0
+IP.US,D,20131122,000000,32.725,32.8972,32.3042,32.8256,5307682,0
+IP.US,D,20131125,000000,32.8014,33.0597,32.5188,32.8323,5813383,0
+IP.US,D,20131126,000000,32.8566,33.0809,32.5391,32.8469,4561903,0
+IP.US,D,20131127,000000,33.0393,33.0926,32.5595,32.7173,3358002,0
+IP.US,D,20131129,000000,32.7617,32.932,32.6002,32.6591,1894270,0
+IP.US,D,20131202,000000,32.6437,33.1371,32.6253,32.755,5298157,0
+IP.US,D,20131203,000000,32.6669,32.8469,32.0371,32.3941,5260252,0
+IP.US,D,20131204,000000,32.3042,32.4695,31.771,32.2141,5611260,0
+IP.US,D,20131205,000000,32.1338,32.3379,32.0371,32.2538,4099904,0
+IP.US,D,20131206,000000,32.5188,32.5837,32.2973,32.516,6819350,0
+IP.US,D,20131209,000000,32.5837,32.8846,32.5188,32.781,3769928,0
+IP.US,D,20131210,000000,32.7366,33.0239,32.5924,32.8149,5588737,0
+IP.US,D,20131211,000000,32.902,33.0809,32.2664,32.3661,3889316,0
+IP.US,D,20131212,000000,32.2741,32.5188,32.0699,32.3302,2999599,0
+IP.US,D,20131213,000000,32.485,33.7708,32.3941,33.4854,10966271,0
+IP.US,D,20131216,000000,33.6634,34.1307,33.2329,33.8694,10776931,0
+IP.US,D,20131217,000000,33.7601,34.0175,33.4361,33.857,7619863,0
+IP.US,D,20131218,000000,34.0881,34.6677,33.7863,34.6464,8826550,0
+IP.US,D,20131219,000000,34.4674,34.5303,33.9489,34.1985,6359327,0
+IP.US,D,20131220,000000,34.3416,34.4461,33.8163,33.852,8327171,0
+IP.US,D,20131223,000000,33.9953,34.597,33.941,34.2226,3862451,0
+IP.US,D,20131224,000000,34.1985,34.5845,34.1385,34.3861,1700305,0
+IP.US,D,20131226,000000,34.4674,34.5584,34.3088,34.4732,2069576,0
+IP.US,D,20131227,000000,34.6299,34.6299,34.2361,34.3329,1973935,0
+IP.US,D,20131230,000000,34.2981,34.4016,34.0793,34.3039,1945090,0
+IP.US,D,20131231,000000,34.2981,34.5912,34.1868,34.3252,2427863,0
+IP.US,D,20140102,000000,34.0097,34.4084,33.9817,34.1655,3074797,0
+IP.US,D,20140103,000000,34.1655,34.2633,33.9333,34.0397,3322779,0
+IP.US,D,20140106,000000,34.2361,34.4084,33.9333,33.9489,3257907,0
+IP.US,D,20140107,000000,33.9759,34.4325,33.9759,34.2788,4009139,0
+IP.US,D,20140108,000000,34.2361,34.3185,33.9759,34.3088,3427990,0
+IP.US,D,20140109,000000,34.3252,34.5584,33.7669,34.4461,5182393,0
+IP.US,D,20140110,000000,34.4461,34.5515,33.9576,34.2545,4874606,0
+IP.US,D,20140113,000000,34.1385,34.3474,33.6169,33.6924,4824028,0
+IP.US,D,20140114,000000,33.7708,34.152,33.6827,34.1007,3574358,0
+IP.US,D,20140115,000000,34.2226,34.3039,33.971,34.1926,3325276,0
+IP.US,D,20140116,000000,34.1655,34.3252,34.0736,34.2052,2625857,0
+IP.US,D,20140117,000000,34.2855,34.3088,33.7601,33.8443,3478132,0
+IP.US,D,20140121,000000,34.1442,34.1655,33.6383,33.7321,3316758,0
+IP.US,D,20140122,000000,33.7388,33.9179,33.4147,33.4292,5951019,0
+IP.US,D,20140123,000000,33.199,33.4785,33.0858,33.2474,6223402,0
+IP.US,D,20140124,000000,33.0393,33.1216,31.889,31.8959,8317092,0
+IP.US,D,20140127,000000,32.0235,32.2664,31.7274,32.0235,5380482,0
+IP.US,D,20140128,000000,32.606,32.6737,31.9383,32.2973,5748741,0
+IP.US,D,20140129,000000,32.0089,33.2754,31.8959,32.8401,9234483,0
+IP.US,D,20140130,000000,32.9765,33.2677,32.5538,32.9813,3759684,0
+IP.US,D,20140131,000000,32.5595,33.8201,32.5391,33.4215,8130852,0
+IP.US,D,20140203,000000,33.3509,33.586,32.0642,32.248,7812005,0
+IP.US,D,20140204,000000,31.889,32.5391,31.2757,32.0777,8305603,0
+IP.US,D,20140205,000000,32.0012,32.9542,31.8058,32.7937,9240967,0
+IP.US,D,20140206,000000,32.871,32.9542,32.6002,32.8972,3569635,0
+IP.US,D,20140207,000000,33.0539,33.3509,32.8014,33.199,3596302,0
+IP.US,D,20140210,000000,33.1429,33.8694,33.1216,33.6383,7523575,0
+IP.US,D,20140211,000000,33.6111,34.0793,33.4785,33.9121,5104526,0
+IP.US,D,20140212,000000,34.1026,34.4355,33.8637,34.3909,5721170,0
+IP.US,D,20140213,000000,34.0542,34.7024,34.0407,34.628,4026346,0
+IP.US,D,20140214,000000,34.5564,34.8031,34.4578,34.6821,4278754,0
+IP.US,D,20140218,000000,34.6193,34.8031,34.5621,34.7024,3564367,0
+IP.US,D,20140219,000000,34.5409,35.0546,34.3212,34.3503,4772927,0
+IP.US,D,20140220,000000,34.3793,34.8234,34.1809,34.8157,5773817,0
+IP.US,D,20140221,000000,34.6521,34.8282,34.3125,34.6657,6304249,0
+IP.US,D,20140224,000000,34.5032,34.8157,34.4692,34.4761,3396823,0
+IP.US,D,20140225,000000,34.4974,34.8718,34.3649,34.6105,4068181,0
+IP.US,D,20140226,000000,34.6454,34.7886,34.3649,34.5825,3599661,0
+IP.US,D,20140227,000000,34.4974,34.6396,34.2246,34.4509,5126877,0
+IP.US,D,20140228,000000,34.4761,34.7093,34.2661,34.4761,4455301,0
+IP.US,D,20140303,000000,33.7369,33.971,33.4554,33.6914,6795428,0
+IP.US,D,20140304,000000,34.2072,34.3841,33.8433,34.004,5968493,0
+IP.US,D,20140305,000000,34.004,34.239,33.852,34.1529,3420516,0
+IP.US,D,20140306,000000,34.2246,34.4278,33.9043,33.941,3538435,0
+IP.US,D,20140307,000000,34.1809,34.2942,33.6683,33.9576,3858522,0
+IP.US,D,20140310,000000,33.941,33.9576,33.5048,33.765,2742814,0
+IP.US,D,20140311,000000,33.7582,33.8356,33.2493,33.3199,3686581,0
+IP.US,D,20140312,000000,33.201,33.6151,33.1439,33.201,4266570,0
+IP.US,D,20140313,000000,33.3161,33.378,32.694,32.7414,5909433,0
+IP.US,D,20140314,000000,32.7076,32.8313,32.4647,32.5295,8707021,0
+IP.US,D,20140317,000000,32.6417,32.7008,32.101,32.3902,8721194,0
+IP.US,D,20140318,000000,32.4801,32.5131,32.1754,32.2625,7601270,0
+IP.US,D,20140319,000000,32.2354,32.3341,31.9239,32.1358,6399093,0
+IP.US,D,20140320,000000,32.0574,32.1706,31.9877,32.0449,8452885,0
+IP.US,D,20140321,000000,32.2209,32.4986,32.0496,32.2818,8269730,0
+IP.US,D,20140324,000000,32.3467,32.4647,31.9171,32.1222,6017910,0
+IP.US,D,20140325,000000,32.3341,32.5633,32.2161,32.5054,7444790,0
+IP.US,D,20140326,000000,32.6484,32.724,31.7333,31.7333,6355380,0
+IP.US,D,20140327,000000,31.712,32.1986,31.3328,32.1435,6341438,0
+IP.US,D,20140328,000000,32.2982,32.5131,32.1522,32.2982,4895935,0
+IP.US,D,20140331,000000,32.5498,32.6224,32.1842,32.3534,6855636,0
+IP.US,D,20140401,000000,32.5131,32.5178,32.1629,32.3399,4730662,0
+IP.US,D,20140402,000000,32.3747,33.0161,32.2818,32.8923,6316800,0
+IP.US,D,20140403,000000,33.0607,33.0607,32.5441,32.7791,5400733,0
+IP.US,D,20140404,000000,32.932,33.1003,32.2818,32.306,5342817,0
+IP.US,D,20140407,000000,32.3611,32.4328,31.6423,32.1358,7864883,0
+IP.US,D,20140408,000000,32.0874,32.1599,31.712,31.9732,5208303,0
+IP.US,D,20140409,000000,32.1522,32.5973,31.9239,32.456,4782828,0
+IP.US,D,20140410,000000,32.4434,32.6872,32.0496,32.1058,4472993,0
+IP.US,D,20140411,000000,31.9732,32.1842,31.6423,31.7187,5819132,0
+IP.US,D,20140414,000000,31.8242,31.9113,31.565,31.8174,5635576,0
+IP.US,D,20140415,000000,31.5233,31.7333,31.1992,31.649,5819719,0
+IP.US,D,20140416,000000,31.8697,32.1842,31.593,32.0874,5856646,0
+IP.US,D,20140417,000000,32.1435,32.2982,31.9877,32.0574,3682764,0
+IP.US,D,20140421,000000,32.1754,32.4279,32.0312,32.3611,3824043,0
+IP.US,D,20140422,000000,32.4801,32.6107,32.2267,32.5228,4341250,0
+IP.US,D,20140423,000000,32.5295,32.6484,32.3534,32.5054,2239468,0
+IP.US,D,20140424,000000,32.5131,32.5131,32.1058,32.4376,3217726,0
+IP.US,D,20140425,000000,32.3399,32.4279,32.1135,32.1754,2923328,0
+IP.US,D,20140428,000000,32.3196,32.8459,32.0961,32.7153,8055655,0
+IP.US,D,20140429,000000,32.6562,32.724,32.2558,32.3679,5963277,0
+IP.US,D,20140430,000000,33.1003,33.5425,32.6107,32.8972,7777947,0
+IP.US,D,20140501,000000,32.8081,32.8846,32.3467,32.456,5146380,0
+IP.US,D,20140502,000000,32.6107,32.6417,32.2692,32.3611,3770073,0
+IP.US,D,20140505,000000,32.2267,32.3747,32.0874,32.3534,3152344,0
+IP.US,D,20140506,000000,32.3679,32.5498,32.2761,32.3341,3181203,0
+IP.US,D,20140507,000000,32.3834,33.0016,32.3834,32.8556,3602930,0
+IP.US,D,20140508,000000,32.7917,33.201,32.6872,32.8081,4009071,0
+IP.US,D,20140509,000000,32.8004,32.9629,32.5633,32.9629,3105548,0
+IP.US,D,20140512,000000,33.0945,33.4602,33.0471,33.3935,3380072,0
+IP.US,D,20140513,000000,33.378,33.4554,33.1003,33.2299,2965792,0
+IP.US,D,20140514,000000,33.2493,33.4825,33.1439,33.2078,2516441,0
+IP.US,D,20140515,000000,33.2078,33.498,32.8198,33.0307,4072279,0
+IP.US,D,20140516,000000,32.8556,32.9629,32.6224,32.8391,3177491,0
+IP.US,D,20140519,000000,32.754,33.0945,32.7356,33.0307,2867319,0
+IP.US,D,20140520,000000,32.9629,33.0093,32.7791,32.8313,3268089,0
+IP.US,D,20140521,000000,32.8933,33.1526,32.7587,32.9706,3035124,0
+IP.US,D,20140522,000000,32.9097,33.1186,32.7859,33.0965,4459374,0
+IP.US,D,20140523,000000,33.0965,33.2967,33.0103,33.2319,2392643,0
+IP.US,D,20140527,000000,33.3354,33.3838,33.1526,33.2105,3684502,0
+IP.US,D,20140528,000000,33.2378,33.2967,32.9959,33.2252,5024330,0
+IP.US,D,20140529,000000,33.2532,33.4225,33.1526,33.2889,2849048,0
+IP.US,D,20140530,000000,33.2455,33.8647,33.2048,33.8443,5085819,0
+IP.US,D,20140602,000000,33.7863,33.8704,33.3509,33.497,4856827,0
+IP.US,D,20140603,000000,33.3838,33.9586,33.3054,33.9198,3203313,0
+IP.US,D,20140604,000000,33.7863,34.1762,33.5308,33.6673,4324666,0
+IP.US,D,20140605,000000,33.7369,34.0978,33.5502,33.9972,2687362,0
+IP.US,D,20140606,000000,34.1056,34.2274,33.9353,34.0272,2576733,0
+IP.US,D,20140609,000000,33.9663,34.3562,33.9586,34.24,3049344,0
+IP.US,D,20140610,000000,34.1635,34.4481,34.1635,34.4402,3820904,0
+IP.US,D,20140611,000000,34.1056,34.3329,34.1056,34.2052,2551641,0
+IP.US,D,20140612,000000,34.119,34.3474,34.0426,34.1549,3054194,0
+IP.US,D,20140613,000000,34.1056,34.1906,33.9663,34.1635,2479552,0
+IP.US,D,20140616,000000,34.1268,34.5399,34.1123,34.4481,3290318,0
+IP.US,D,20140617,000000,34.2845,34.5941,34.0426,34.5544,3292889,0
+IP.US,D,20140618,000000,34.4752,34.7325,34.3088,34.6744,2789857,0
+IP.US,D,20140619,000000,34.6387,34.7895,34.5815,34.6898,2385522,0
+IP.US,D,20140620,000000,34.7518,35.0226,34.6744,34.8098,4220402,0
+IP.US,D,20140623,000000,34.8379,34.9008,34.5012,34.5321,5658166,0
+IP.US,D,20140624,000000,34.5321,34.8167,34.3039,34.4974,3433285,0
+IP.US,D,20140625,000000,34.4683,34.8098,34.4248,34.6018,2445026,0
+IP.US,D,20140626,000000,34.6018,34.7325,34.4683,34.6387,2898352,0
+IP.US,D,20140627,000000,34.5321,34.925,34.5187,34.8514,9542723,0
+IP.US,D,20140630,000000,35.5712,35.9883,35.1716,35.8605,10610215,0
+IP.US,D,20140701,000000,36.1305,36.2853,35.9331,36.1024,7916215,0
+IP.US,D,20140702,000000,35.8035,36.2253,35.2442,35.2723,7535262,0
+IP.US,D,20140703,000000,35.3942,35.7406,35.3875,35.5635,2292185,0
+IP.US,D,20140707,000000,35.4687,35.5635,34.9105,35.1369,4977894,0
+IP.US,D,20140708,000000,35.1369,35.2143,34.7799,34.8447,3478460,0
+IP.US,D,20140709,000000,34.9569,35.5142,34.9163,35.4058,6116354,0
+IP.US,D,20140710,000000,35.0373,35.4185,34.9463,35.371,4854318,0
+IP.US,D,20140711,000000,35.4116,35.7038,35.3352,35.58,3234786,0
+IP.US,D,20140714,000000,35.3013,35.847,35.2723,35.5712,4320656,0
+IP.US,D,20140715,000000,35.58,35.8741,35.341,35.3565,3298927,0
+IP.US,D,20140716,000000,35.5142,35.6254,35.0373,35.5935,6282647,0
+IP.US,D,20140717,000000,35.2636,35.3498,35.043,35.1204,7640353,0
+IP.US,D,20140718,000000,35.2492,35.6254,35.1716,35.3139,4688392,0
+IP.US,D,20140721,000000,34.5883,34.773,34.2623,34.3562,9412539,0
+IP.US,D,20140722,000000,34.4171,34.5012,33.437,33.4728,17497344,0
+IP.US,D,20140723,000000,33.5018,34.1839,33.5018,34.0978,7322545,0
+IP.US,D,20140724,000000,34.2274,36.9364,34.2119,35.9883,27127183,0
+IP.US,D,20140725,000000,35.7125,35.9186,35.3013,35.4687,7077302,0
+IP.US,D,20140728,000000,35.3498,35.5305,35.1272,35.5074,7222156,0
+IP.US,D,20140729,000000,35.5712,35.5712,34.717,34.717,8607535,0
+IP.US,D,20140730,000000,34.5187,34.8292,34.1423,34.2623,6768320,0
+IP.US,D,20140731,000000,34.119,34.1268,33.6091,33.7514,5600149,0
+IP.US,D,20140801,000000,33.7224,33.9663,33.5811,33.7147,4494107,0
+IP.US,D,20140804,000000,33.9586,34.0978,33.6431,33.9972,3581437,0
+IP.US,D,20140805,000000,33.7582,33.8801,33.5734,33.7998,4730712,0
+IP.US,D,20140806,000000,33.8076,34.1123,33.674,33.9276,2979659,0
+IP.US,D,20140807,000000,33.9198,34.1685,33.6005,33.6528,3563356,0
+IP.US,D,20140808,000000,33.765,34.1423,33.5811,34.119,3407331,0
+IP.US,D,20140811,000000,34.149,34.2778,33.9507,34.1685,3386990,0
+IP.US,D,20140812,000000,33.942,34.119,33.7437,33.9663,2975645,0
+IP.US,D,20140813,000000,34.0436,34.1143,33.4767,33.6411,4923811,0
+IP.US,D,20140814,000000,33.7572,34.4074,33.7572,34.2371,4077367,0
+IP.US,D,20140815,000000,34.2236,34.3368,33.7204,33.8694,4553844,0
+IP.US,D,20140818,000000,34.151,34.1859,33.8927,34.0978,4794322,0
+IP.US,D,20140819,000000,34.0978,34.599,34.0224,34.0494,3415712,0
+IP.US,D,20140820,000000,33.8694,34.0282,33.5995,33.6837,4538601,0
+IP.US,D,20140821,000000,33.6789,34.151,33.6789,34.0843,3073972,0
+IP.US,D,20140822,000000,34.0359,34.0766,33.6789,33.7291,3088571,0
+IP.US,D,20140825,000000,33.852,33.9788,33.703,33.7901,2206881,0
+IP.US,D,20140826,000000,33.856,34.2642,33.7979,34.2236,3719493,0
+IP.US,D,20140827,000000,34.2062,34.4993,34.2062,34.4596,3766740,0
+IP.US,D,20140828,000000,34.3,34.6164,34.1143,34.5381,3085713,0
+IP.US,D,20140829,000000,34.6502,34.7315,34.4665,34.6793,3106800,0
+IP.US,D,20140902,000000,34.6164,34.8369,34.4528,34.687,3213629,0
+IP.US,D,20140903,000000,34.8234,35.2026,34.7877,35.1175,5343596,0
+IP.US,D,20140904,000000,35.1533,35.3825,34.9627,34.9811,4037573,0
+IP.US,D,20140905,000000,34.925,35.2897,34.6724,35.2897,3272568,0
+IP.US,D,20140908,000000,35.2809,35.5839,34.9569,35.1088,2989352,0
+IP.US,D,20140909,000000,34.9956,35.0507,34.5515,34.6319,2900608,0
+IP.US,D,20140910,000000,34.7644,34.8234,34.1985,34.599,3297977,0
+IP.US,D,20140911,000000,34.5438,36.0976,34.479,36.0473,10783919,0
+IP.US,D,20140912,000000,35.9689,36.0299,35.3361,35.6391,8302795,0
+IP.US,D,20140915,000000,35.6158,35.9834,35.4513,35.6458,6137458,0
+IP.US,D,20140916,000000,35.5684,35.5771,35.0797,35.1292,7525287,0
+IP.US,D,20140917,000000,35.1803,35.3303,34.5922,34.7877,4578909,0
+IP.US,D,20140918,000000,34.8234,35.1175,34.7954,35.072,3197490,0
+IP.US,D,20140919,000000,35.2897,35.3226,34.894,35.0236,4282578,0
+IP.US,D,20140922,000000,35.7183,35.7899,35.1379,35.1659,7485335,0
+IP.US,D,20140923,000000,35.0507,35.1446,34.7315,34.7877,4090769,0
+IP.US,D,20140924,000000,34.8437,34.9105,34.4867,34.779,5243449,0
+IP.US,D,20140925,000000,34.687,34.7557,34.0766,34.2496,4525098,0
+IP.US,D,20140926,000000,34.2236,34.6637,34.2236,34.5381,3039109,0
+IP.US,D,20140929,000000,34.3048,34.4665,34.0059,34.272,3680471,0
+IP.US,D,20140930,000000,34.2496,34.6319,34.1288,34.1704,4691187,0
+IP.US,D,20141001,000000,34.0649,34.2419,33.6334,33.7901,6192992,0
+IP.US,D,20141002,000000,33.7291,33.8066,33.3199,33.4496,7549414,0
+IP.US,D,20141003,000000,33.7641,34.3996,33.7641,34.2062,4990392,0
+IP.US,D,20141006,000000,34.2371,34.3435,33.7766,33.9043,4355012,0
+IP.US,D,20141007,000000,34.2932,34.3919,33.5774,33.586,5612169,0
+IP.US,D,20141008,000000,33.703,34.2419,33.3451,34.2149,5393781,0
+IP.US,D,20141009,000000,34.3368,34.5381,33.5774,33.6266,4734476,0
+IP.US,D,20141010,000000,33.4621,33.9043,33.0258,33.0258,5253942,0
+IP.US,D,20141013,000000,32.8198,33.2619,32.5151,32.5382,4915390,0
+IP.US,D,20141014,000000,32.6746,32.8381,32.2664,32.3892,6385013,0
+IP.US,D,20141015,000000,32.1552,33.0326,31.8532,32.726,8379464,0
+IP.US,D,20141016,000000,32.2741,33.2125,32.2664,33.0181,6349272,0
+IP.US,D,20141017,000000,33.2474,33.7369,33.0897,33.4002,5163303,0
+IP.US,D,20141020,000000,33.2319,34.7015,33.2058,34.6377,4921677,0
+IP.US,D,20141021,000000,34.7151,35.6612,34.4141,35.6612,8735406,0
+IP.US,D,20141022,000000,35.7744,35.8954,34.9869,34.9956,6313992,0
+IP.US,D,20141023,000000,35.46,35.8605,35.2452,35.49,5042134,0
+IP.US,D,20141024,000000,35.6728,35.8248,35.3516,35.7319,3128001,0
+IP.US,D,20141027,000000,35.3652,35.4377,34.809,35.044,4725180,0
+IP.US,D,20141028,000000,35.2732,35.6681,35.2732,35.6235,3349610,0
+IP.US,D,20141029,000000,35.6303,35.6805,34.8282,35.1736,7405682,0
+IP.US,D,20141030,000000,35.0797,36.5639,34.4993,36.0037,5860223,0
+IP.US,D,20141031,000000,36.4488,36.5755,36.1033,36.233,4157856,0
+IP.US,D,20141103,000000,36.233,36.4681,35.9118,36.233,3549203,0
+IP.US,D,20141104,000000,36.3452,38.0374,36.3452,37.6514,8269032,0
+IP.US,D,20141105,000000,37.7714,37.9222,37.0921,37.4936,4249066,0
+IP.US,D,20141106,000000,37.5798,37.6281,36.9751,37.5585,4797561,0
+IP.US,D,20141107,000000,37.6514,37.9164,37.6136,37.8448,4796465,0
+IP.US,D,20141110,000000,37.8207,38.4166,37.6852,38.4079,3609660,0
+IP.US,D,20141111,000000,38.4079,38.5299,38.2212,38.3789,3739303,0
+IP.US,D,20141112,000000,38.3789,38.7611,38.314,38.6905,3368271,0
+IP.US,D,20141113,000000,38.7378,39.5543,38.7378,39.4595,7232156,0
+IP.US,D,20141114,000000,39.148,39.416,39.0977,39.2496,3996669,0
+IP.US,D,20141117,000000,39.3222,39.6328,39.2931,39.5456,2290867,0
+IP.US,D,20141118,000000,39.5176,39.7546,39.3716,39.6472,4973817,0
+IP.US,D,20141119,000000,39.4896,39.5456,39.0571,39.1704,5887040,0
+IP.US,D,20141120,000000,38.882,39.1132,38.6826,38.7552,4322260,0
+IP.US,D,20141121,000000,39.1944,39.4595,38.6081,38.6672,4734409,0
+IP.US,D,20141124,000000,38.7814,39.1132,38.6826,38.6905,4150042,0
+IP.US,D,20141125,000000,38.7621,39.092,38.6295,38.8974,3817012,0
+IP.US,D,20141126,000000,38.8974,38.9101,38.2569,38.4863,2730220,0
+IP.US,D,20141128,000000,38.6905,39.0164,38.5656,38.8113,1641371,0
+IP.US,D,20141201,000000,38.7156,38.7678,37.989,38.1854,3501315,0
+IP.US,D,20141202,000000,38.4418,39.0706,38.3103,38.9458,4216121,0
+IP.US,D,20141203,000000,38.8035,39.2883,38.7678,39.1625,3280348,0
+IP.US,D,20141204,000000,39.148,39.7702,39.1132,39.5012,3731908,0
+IP.US,D,20141205,000000,39.388,39.7625,39.388,39.7121,3148123,0
+IP.US,D,20141208,000000,39.6753,40.0071,39.299,39.4595,4124660,0
+IP.US,D,20141209,000000,38.9178,39.8621,38.9061,39.8398,3255994,0
+IP.US,D,20141210,000000,39.8465,40.188,39.3299,39.3657,4891971,0
+IP.US,D,20141211,000000,39.446,39.9394,39.1423,39.2409,2958661,0
+IP.US,D,20141212,000000,38.9855,39.2737,38.3103,38.3276,3309351,0
+IP.US,D,20141215,000000,38.3654,38.5656,37.9019,37.9764,4489242,0
+IP.US,D,20141216,000000,38.0616,38.6826,37.572,37.8284,5876094,0
+IP.US,D,20141217,000000,37.8584,38.6826,37.751,38.5492,4368439,0
+IP.US,D,20141218,000000,39.0793,39.2158,38.7949,39.0494,4078209,0
+IP.US,D,20141219,000000,39.1354,39.2022,38.5743,38.9265,5894594,0
+IP.US,D,20141222,000000,38.9332,39.2737,38.8539,39.0328,2574105,0
+IP.US,D,20141223,000000,39.2409,39.5079,39.0328,39.3299,2187872,0
+IP.US,D,20141224,000000,39.3376,39.3716,39.0494,39.0571,962845,0
+IP.US,D,20141226,000000,39.2409,39.2409,38.9061,39.1423,1658980,0
+IP.US,D,20141229,000000,39.0164,39.3144,38.8974,39.1625,1929738,0
+IP.US,D,20141230,000000,39.148,39.416,39,39.0977,2115829,0
+IP.US,D,20141231,000000,39.2931,39.3376,38.615,38.6362,2057428,0
+IP.US,D,20150102,000000,38.8384,38.9458,38.1099,38.3924,3643716,0
+IP.US,D,20150105,000000,38.0383,38.2328,37.6126,37.7887,5643206,0
+IP.US,D,20150106,000000,38.016,38.3577,37.1869,37.273,5358842,0
+IP.US,D,20150107,000000,37.3892,37.4317,37.0302,37.2093,5162855,0
+IP.US,D,20150108,000000,37.7345,38.4863,37.6852,38.4863,3894733,0
+IP.US,D,20150109,000000,38.6362,38.6518,38.0838,38.2647,2121937,0
+IP.US,D,20150112,000000,38.2783,38.5299,37.8148,38.3721,3831958,0
+IP.US,D,20150113,000000,38.6518,38.9332,38.1167,38.435,5535452,0
+IP.US,D,20150114,000000,37.9184,38.615,37.8584,38.5143,3958895,0
+IP.US,D,20150115,000000,38.6672,38.7949,38.2966,38.4863,5193978,0
+IP.US,D,20150116,000000,38.524,39.0251,38.3982,39,3865930,0
+IP.US,D,20150120,000000,39.2737,39.446,38.6905,39.1064,3970565,0
+IP.US,D,20150121,000000,38.9603,39.5312,38.7552,39.3657,3179801,0
+IP.US,D,20150122,000000,39.6249,39.8263,39.3716,39.7914,3776507,0
+IP.US,D,20150123,000000,39.6918,39.7178,38.9535,38.9942,2547195,0
+IP.US,D,20150126,000000,39.4809,39.5882,38.9942,39.3716,4550500,0
+IP.US,D,20150127,000000,38.6295,39.1423,38.1167,38.7814,4439363,0
+IP.US,D,20150128,000000,39.6618,40.0139,38.2909,38.3344,5555874,0
+IP.US,D,20150129,000000,38.2966,38.6518,37.8284,38.5879,5691930,0
+IP.US,D,20150130,000000,38.0974,38.493,37.8797,37.9764,4289715,0
+IP.US,D,20150202,000000,38.1893,38.3527,37.6561,38.0537,5233778,0
+IP.US,D,20150203,000000,37.8448,38.8384,37.8448,38.7465,3322141,0
+IP.US,D,20150204,000000,38.7465,39.4673,38.6518,39.2022,4082287,0
+IP.US,D,20150205,000000,39.4315,39.7255,39.119,39.6415,3090218,0
+IP.US,D,20150206,000000,39.6182,39.7325,39.1704,39.2883,2967948,0
+IP.US,D,20150209,000000,39.2022,39.4083,38.8974,39.092,2547814,0
+IP.US,D,20150210,000000,39.1858,40.0952,39.0861,40.0584,4121941,0
+IP.US,D,20150211,000000,40.2045,40.485,40.0217,40.3187,3089434,0
+IP.US,D,20150212,000000,40.6757,41.767,40.6757,41.5396,5121626,0
+IP.US,D,20150213,000000,41.4187,41.7864,41.351,41.6287,2917548,0
+IP.US,D,20150217,000000,41.4187,41.7331,41.2339,41.3868,3306318,0
+IP.US,D,20150218,000000,40.7686,41.5967,40.6032,41.591,3439389,0
+IP.US,D,20150219,000000,41.113,41.4884,40.9524,41.2852,2575779,0
+IP.US,D,20150220,000000,41.1459,41.8289,40.784,41.8289,4746105,0
+IP.US,D,20150223,000000,41.4033,42.0552,40.9718,41.7013,7359898,0
+IP.US,D,20150224,000000,41.292,41.5686,40.9214,41.2261,3512725,0
+IP.US,D,20150225,000000,41.0617,41.321,40.9805,41.2648,2859354,0
+IP.US,D,20150226,000000,41.3713,41.8744,41.2001,41.2261,4123090,0
+IP.US,D,20150227,000000,41.3568,41.3868,40.9592,40.9718,3094102,0
+IP.US,D,20150302,000000,40.9882,41.41,40.9098,41.3868,2395825,0
+IP.US,D,20150303,000000,41.2339,41.2726,40.9214,41.1323,2937989,0
+IP.US,D,20150304,000000,40.9949,41.0452,40.5093,40.8508,3077452,0
+IP.US,D,20150305,000000,40.9718,41.0239,40.1378,40.3623,2874383,0
+IP.US,D,20150306,000000,39.9472,40.2694,39.5989,40.0855,6290794,0
+IP.US,D,20150309,000000,40.3187,40.516,39.9791,39.9858,3272264,0
+IP.US,D,20150310,000000,39.5418,39.8185,39.4034,39.4344,3727969,0
+IP.US,D,20150311,000000,39.4769,39.7972,39.2031,39.2516,3886294,0
+IP.US,D,20150312,000000,39.4769,39.892,39.1771,39.6589,3937442,0
+IP.US,D,20150313,000000,39.7846,39.9065,39.4034,39.7237,4076013,0
+IP.US,D,20150316,000000,39.8388,40.0652,39.7846,39.8263,2657409,0
+IP.US,D,20150317,000000,39.6153,39.9858,39.3609,39.7518,3262901,0
+IP.US,D,20150318,000000,39.6443,40.2257,39.092,40.043,4041180,0
+IP.US,D,20150319,000000,39.9724,40.0139,39.3735,39.4034,2674757,0
+IP.US,D,20150320,000000,39.5989,40.2906,39.4634,40.1977,5784285,0
+IP.US,D,20150323,000000,40.0777,40.2257,39.6386,39.7024,2955057,0
+IP.US,D,20150324,000000,39.5496,39.8039,39.4034,39.6589,2307301,0
+IP.US,D,20150325,000000,39.6289,39.6443,39.12,39.149,3511131,0
+IP.US,D,20150326,000000,39.0628,39.448,38.9932,39.3735,2853457,0
+IP.US,D,20150327,000000,39.3483,39.6656,39.2893,39.5273,3268413,0
+IP.US,D,20150330,000000,39.6801,40.2327,39.6066,40.1039,2377785,0
+IP.US,D,20150331,000000,40.0295,40.7105,39.9627,40.3041,4130879,0
+IP.US,D,20150401,000000,40.0507,40.1291,39.4537,39.8775,3299802,0
+IP.US,D,20150402,000000,39.8456,40.0139,39.5583,39.7092,2010470,0
+IP.US,D,20150406,000000,39.4267,39.5989,39.3666,39.448,2770852,0
+IP.US,D,20150407,000000,39.4422,39.7295,39.1954,39.2031,2371049,0
+IP.US,D,20150408,000000,39.1867,39.6656,39.0861,39.5795,2863505,0
+IP.US,D,20150409,000000,39.5863,39.8263,39.4925,39.5795,2811207,0
+IP.US,D,20150410,000000,39.7672,41.0327,39.7092,40.8789,6812307,0
+IP.US,D,20150413,000000,40.8924,41.0239,40.2858,40.398,6226361,0
+IP.US,D,20150414,000000,40.372,40.6032,39.8998,39.9472,3772303,0
+IP.US,D,20150415,000000,39.9472,40.1378,39.6879,39.7518,3730318,0
+IP.US,D,20150416,000000,39.744,40.0652,39.6066,39.7092,4349105,0
+IP.US,D,20150417,000000,39.5224,39.6502,39.0417,39.2593,5016336,0
+IP.US,D,20150420,000000,39.5795,40.0062,39.4422,39.6966,3614909,0
+IP.US,D,20150421,000000,39.3735,39.5583,38.0083,38.1486,8442777,0
+IP.US,D,20150422,000000,38.1786,38.6265,38.0974,38.5269,5198190,0
+IP.US,D,20150423,000000,38.4523,38.6178,38.2192,38.4089,2971582,0
+IP.US,D,20150424,000000,38.432,39.0107,38.1786,38.9855,3439441,0
+IP.US,D,20150427,000000,38.8462,39.0164,38.6546,38.7262,2831429,0
+IP.US,D,20150428,000000,38.7446,38.9168,38.2919,38.8288,4132809,0
+IP.US,D,20150429,000000,38.7194,39.2226,38.4253,38.5453,3170112,0
+IP.US,D,20150430,000000,38.5327,39.3164,38.496,39.0164,3992855,0
+IP.US,D,20150501,000000,39.1771,39.5128,39.1354,39.2428,3045236,0
+IP.US,D,20150504,000000,39.0861,39.2593,38.9448,39.0328,3014124,0
+IP.US,D,20150505,000000,38.9603,39.0328,36.8687,37.0099,14498854,0
+IP.US,D,20150506,000000,37.1096,37.7385,36.8976,37.6329,9369964,0
+IP.US,D,20150507,000000,37.6988,37.8497,37.4792,37.7704,8473510,0
+IP.US,D,20150508,000000,38.3373,38.6333,38.016,38.1254,4457374,0
+IP.US,D,20150511,000000,38.0887,38.4824,38.0316,38.3934,4031408,0
+IP.US,D,20150512,000000,38.2724,38.2724,37.8497,37.8575,2621870,0
+IP.US,D,20150513,000000,37.9754,38.346,37.8922,38.1786,3143930,0
+IP.US,D,20150514,000000,38.4882,39.1297,38.4882,38.9448,5978683,0
+IP.US,D,20150515,000000,38.9255,39.0494,38.2027,38.6933,4259323,0
+IP.US,D,20150518,000000,38.5192,39.0048,38.3218,38.9448,2525103,0
+IP.US,D,20150519,000000,38.882,39.2226,38.8172,38.9448,3637410,0
+IP.US,D,20150520,000000,38.9042,38.9255,38.5269,38.6711,2822328,0
+IP.US,D,20150521,000000,38.6333,38.9284,38.4302,38.8617,3037252,0
+IP.US,D,20150522,000000,38.8617,38.9391,38.7533,38.8617,2617220,0
+IP.US,D,20150526,000000,38.6488,38.822,38.2831,38.4369,2983181,0
+IP.US,D,20150527,000000,38.6488,38.9111,38.5172,38.7204,2590573,0
+IP.US,D,20150528,000000,38.5259,38.7204,38.4505,38.5772,1718544,0
+IP.US,D,20150529,000000,38.7126,38.8539,37.8004,37.9319,3474368,0
+IP.US,D,20150601,000000,37.8942,38.1206,37.5343,37.9232,3399901,0
+IP.US,D,20150602,000000,37.8797,37.9454,37.3698,37.4482,4414140,0
+IP.US,D,20150603,000000,37.5072,37.6397,37.2789,37.4985,3107214,0
+IP.US,D,20150604,000000,37.2073,37.4695,37.1551,37.4327,3234562,0
+IP.US,D,20150605,000000,37.2508,37.6611,37.0321,37.4482,2635120,0
+IP.US,D,20150608,000000,37.3698,37.4192,36.9567,36.978,3731934,0
+IP.US,D,20150609,000000,37.0128,37.1183,36.8038,36.8561,3620603,0
+IP.US,D,20150610,000000,37.1424,37.4772,36.978,37.2508,4403541,0
+IP.US,D,20150611,000000,37.2605,37.8738,37.243,37.7249,4168527,0
+IP.US,D,20150612,000000,37.6165,37.7559,37.4327,37.4327,2777635,0
+IP.US,D,20150615,000000,37.1357,37.3166,36.8996,37.0128,2625692,0
+IP.US,D,20150616,000000,37.0535,37.2363,36.8038,36.9867,3077154,0
+IP.US,D,20150617,000000,37.0457,37.3533,36.8908,37.2634,3175532,0
+IP.US,D,20150618,000000,37.4259,37.6097,37.1706,37.3533,3412742,0
+IP.US,D,20150619,000000,37.2876,37.9232,37.2789,37.4259,4985614,0
+IP.US,D,20150622,000000,36.5978,36.9151,35.6497,36.3502,11439708,0
+IP.US,D,20150623,000000,36.4391,36.6375,35.999,36.0811,4888332,0
+IP.US,D,20150624,000000,36.0734,36.4391,35.8954,35.9283,3994832,0
+IP.US,D,20150625,000000,35.9418,36.028,35.3942,35.4,6029412,0
+IP.US,D,20150626,000000,35.5694,35.6758,35.2906,35.311,11546698,0
+IP.US,D,20150629,000000,35.1863,35.311,34.8863,34.9114,5791247,0
+IP.US,D,20150630,000000,35.2829,35.4068,34.6821,34.8282,4686958,0
+IP.US,D,20150701,000000,35.1359,35.6497,35.0623,35.5288,3830039,0
+IP.US,D,20150702,000000,35.5519,35.729,35.0992,35.0992,3751748,0
+IP.US,D,20150706,000000,34.8718,35.2395,34.7276,34.8863,3571380,0
+IP.US,D,20150707,000000,34.9385,35.1582,34.3813,35.1272,4158389,0
+IP.US,D,20150708,000000,34.7276,34.9017,34.2371,34.2642,3717312,0
+IP.US,D,20150709,000000,34.6657,34.7111,34.0881,34.1046,3634237,0
+IP.US,D,20150710,000000,34.4984,34.6512,34.2371,34.3532,3521099,0
+IP.US,D,20150713,000000,34.6377,35.0343,34.5786,34.9831,3323515,0
+IP.US,D,20150714,000000,34.9114,35.1195,34.8718,34.9473,3191348,0
+IP.US,D,20150715,000000,34.9385,35.0121,34.3629,34.5584,3791502,0
+IP.US,D,20150716,000000,34.5216,35.4416,34.5216,35.2085,4767261,0
+IP.US,D,20150717,000000,35.0479,35.2026,34.7847,34.865,3466715,0
+IP.US,D,20150720,000000,35.0043,35.7938,34.9976,35.6032,4430851,0
+IP.US,D,20150721,000000,35.4068,35.4639,35.0208,35.1949,3339776,0
+IP.US,D,20150722,000000,35.8605,36.2204,35.5171,35.7212,5520288,0
+IP.US,D,20150723,000000,35.729,35.9418,35.4359,35.578,3651315,0
+IP.US,D,20150724,000000,35.3875,35.6032,34.7934,34.9473,3796432,0
+IP.US,D,20150727,000000,34.626,35.1272,34.5873,34.658,4044569,0
+IP.US,D,20150728,000000,34.8147,35.8393,34.7847,35.6632,4645653,0
+IP.US,D,20150729,000000,34.9511,35.2607,33.7611,34.3871,9586674,0
+IP.US,D,20150730,000000,34.2236,34.7693,34.2236,34.7412,4375239,0
+IP.US,D,20150731,000000,34.9017,35.2026,34.8011,35.0343,3767463,0
+IP.US,D,20150803,000000,35.04,35.04,34.2642,34.6444,2959154,0
+IP.US,D,20150804,000000,34.4761,34.9173,34.4635,34.6967,3131126,0
+IP.US,D,20150805,000000,34.9473,35.252,34.7276,34.9754,4152786,0
+IP.US,D,20150806,000000,34.9898,35.1726,34.3958,34.5931,2845850,0
+IP.US,D,20150807,000000,34.5216,34.9114,34.4181,34.7934,3577257,0
+IP.US,D,20150810,000000,34.9657,35.2975,34.9657,35.1195,2360604,0
+IP.US,D,20150811,000000,34.7537,34.9511,34.4113,34.5931,4544646,0
+IP.US,D,20150812,000000,34.3503,34.8234,34.0417,34.8031,4194193,0
+IP.US,D,20150813,000000,34.7547,34.8679,34.5641,34.5931,3274254,0
+IP.US,D,20150814,000000,34.4906,35.0004,34.4625,34.9201,3477348,0
+IP.US,D,20150817,000000,34.8746,35.5849,34.6977,35.5452,3460685,0
+IP.US,D,20150818,000000,35.3178,35.3991,35.0895,35.132,2759685,0
+IP.US,D,20150819,000000,34.9327,34.954,34.3948,34.7064,2800874,0
+IP.US,D,20150820,000000,34.4393,34.4393,33.9546,33.969,3606602,0
+IP.US,D,20150821,000000,33.6276,33.7969,32.6921,32.7056,5673010,0
+IP.US,D,20150824,000000,31.1315,32.0342,30.3818,31.0068,6682551,0
+IP.US,D,20150825,000000,31.9742,32.1445,29.9957,30.0266,7202089,0
+IP.US,D,20150826,000000,30.8006,31.0802,30.2154,31.0068,5704714,0
+IP.US,D,20150827,000000,31.5474,31.9742,31.1383,31.8484,4349464,0
+IP.US,D,20150828,000000,31.7149,32.3951,31.5253,32.2761,4258282,0
+IP.US,D,20150831,000000,32.1658,32.1725,31.7226,31.8397,2845446,0
+IP.US,D,20150901,000000,31.1044,31.2795,30.5578,30.7706,4692914,0
+IP.US,D,20150902,000000,31.3163,31.3482,30.6246,30.9864,2711995,0
+IP.US,D,20150903,000000,31.0667,31.6617,30.9719,31.1112,2701291,0
+IP.US,D,20150904,000000,30.6603,30.9999,30.578,30.7774,2867804,0
+IP.US,D,20150908,000000,31.4585,31.7149,31.1169,31.6946,3142970,0
+IP.US,D,20150909,000000,31.981,32.1048,30.9177,30.9921,3233745,0
+IP.US,D,20150910,000000,30.8965,31.1247,30.7494,30.8673,2519429,0
+IP.US,D,20150911,000000,30.7435,30.8306,30.462,30.7339,3288752,0
+IP.US,D,20150914,000000,30.8306,30.8451,30.462,30.6304,2849648,0
+IP.US,D,20150915,000000,30.2395,30.5026,30.1514,30.3344,4325886,0
+IP.US,D,20150916,000000,30.3575,30.6246,30.1747,30.4146,3749537,0
+IP.US,D,20150917,000000,30.5114,30.7203,30.1089,30.1951,3393586,0
+IP.US,D,20150918,000000,29.8922,30.3421,29.7016,29.8352,8434050,0
+IP.US,D,20150921,000000,29.9367,30.2085,29.7152,29.7751,2966842,0
+IP.US,D,20150922,000000,29.5235,29.5749,29.0824,29.2062,3687619,0
+IP.US,D,20150923,000000,29.1917,29.4211,28.9053,28.9788,3364021,0
+IP.US,D,20150924,000000,28.8221,28.8657,28.1564,28.7322,6451199,0
+IP.US,D,20150925,000000,28.9266,29.0108,28.4671,28.5638,3882986,0
+IP.US,D,20150928,000000,28.3201,28.4545,27.6418,27.6632,4554610,0
+IP.US,D,20150929,000000,27.6486,27.8431,27.3912,27.5963,4456222,0
+IP.US,D,20150930,000000,27.8934,28.0927,27.635,27.8934,4307053,0
+IP.US,D,20151001,000000,27.8353,28.5126,27.8102,28.3046,4399317,0
+IP.US,D,20151002,000000,28.0404,28.7254,27.8102,28.7254,5274549,0
+IP.US,D,20151005,000000,28.8822,29.362,28.7786,29.3387,3469940,0
+IP.US,D,20151006,000000,29.3533,29.5294,29.1675,29.4123,5059538,0
+IP.US,D,20151007,000000,29.8438,29.8438,29.3687,29.7383,3403064,0
+IP.US,D,20151008,000000,29.7442,30.3818,29.6716,30.3275,3842343,0
+IP.US,D,20151009,000000,31.4933,33.0878,31.4431,31.9083,10663181,0
+IP.US,D,20151012,000000,31.5534,31.6946,30.5433,30.9632,4939930,0
+IP.US,D,20151013,000000,30.7852,31.353,30.728,31.0212,3546986,0
+IP.US,D,20151014,000000,31.1247,31.3685,30.9322,31.0802,3346715,0
+IP.US,D,20151015,000000,31.0358,31.2012,30.374,31.1112,4026331,0
+IP.US,D,20151016,000000,31.1315,31.2176,30.702,31.0976,3190388,0
+IP.US,D,20151019,000000,30.9786,30.9921,30.4146,30.6371,3597175,0
+IP.US,D,20151020,000000,30.5201,30.9032,30.3953,30.585,3625707,0
+IP.US,D,20151021,000000,30.4543,30.55,29.9638,30.4068,4399455,0
+IP.US,D,20151022,000000,30.7494,31.6617,30.6371,31.507,5622069,0
+IP.US,D,20151023,000000,31.8659,32.4434,31.7024,32.3661,5920947,0
+IP.US,D,20151026,000000,32.3428,32.4018,31.8659,32.0777,3964688,0
+IP.US,D,20151027,000000,31.9442,32.0545,31.5156,31.7449,3791400,0
+IP.US,D,20151028,000000,31.7613,32.6117,31.4788,32.427,4845334,0
+IP.US,D,20151029,000000,32.4522,32.4754,31.5901,31.7226,5536988,0
+IP.US,D,20151030,000000,31.8484,32.0409,31.4788,31.507,3507832,0
+IP.US,D,20151102,000000,31.5534,32.1938,31.533,32.0467,3088494,0
+IP.US,D,20151103,000000,31.8242,32.0545,31.5534,31.5746,3481720,0
+IP.US,D,20151104,000000,31.7294,31.8049,31.3241,31.3772,3248739,0
+IP.US,D,20151105,000000,31.383,31.5534,30.8887,31.0299,4145558,0
+IP.US,D,20151106,000000,30.8887,31.5156,30.728,31.4054,5883420,0
+IP.US,D,20151109,000000,31.2669,31.3772,30.8519,31.0802,3688442,0
+IP.US,D,20151110,000000,31.0068,31.2341,30.5703,30.9632,3237813,0
+IP.US,D,20151111,000000,31.0745,31.3163,30.9119,31.2341,4365447,0
+IP.US,D,20151112,000000,30.9535,31.0957,29.9986,30.0131,3959665,0
+IP.US,D,20151113,000000,30.0218,30.3478,29.8264,29.9735,4964026,0
+IP.US,D,20151116,000000,29.9551,30.0479,29.5274,29.8264,6074579,0
+IP.US,D,20151117,000000,29.9986,31.1102,29.7296,29.7373,9485877,0
+IP.US,D,20151118,000000,29.8352,30.6846,29.8352,30.6255,4199257,0
+IP.US,D,20151119,000000,30.6004,30.908,30.4533,30.7726,3460365,0
+IP.US,D,20151120,000000,30.9449,31.2069,30.6187,30.7465,2867214,0
+IP.US,D,20151123,000000,30.7049,31.2427,30.6391,30.7223,2880217,0
+IP.US,D,20151124,000000,30.585,31.2669,30.4804,31.2002,3813530,0
+IP.US,D,20151125,000000,31.1867,31.2747,30.8258,31.0569,2847370,0
+IP.US,D,20151127,000000,31.0879,31.4072,30.9535,31.2118,1431664,0
+IP.US,D,20151130,000000,31.355,31.6017,31.0735,31.2002,6773785,0
+IP.US,D,20151201,000000,31.2669,31.416,30.5026,30.7465,4862911,0
+IP.US,D,20151202,000000,30.6187,30.7049,29.7673,29.8863,7123142,0
+IP.US,D,20151203,000000,29.8699,30.1708,29.3717,29.5439,6060480,0
+IP.US,D,20151204,000000,29.5719,30.0808,29.335,30.0063,4206362,0
+IP.US,D,20151207,000000,29.7945,29.8786,29.4394,29.6706,2864401,0
+IP.US,D,20151208,000000,29.3562,29.7741,29.2072,29.3117,3948443,0
+IP.US,D,20151209,000000,29.1685,29.7838,29.1559,29.3861,3749164,0
+IP.US,D,20151210,000000,29.3407,29.4684,28.8792,28.9092,3118473,0
+IP.US,D,20151211,000000,28.7148,28.7902,28.3568,28.44,3407673,0
+IP.US,D,20151214,000000,28.3926,28.4739,27.8112,28.0211,4441402,0
+IP.US,D,20151215,000000,28.3201,28.679,28.2078,28.4612,5409965,0
+IP.US,D,20151216,000000,28.6249,28.8338,28.1634,28.7756,4677775,0
+IP.US,D,20151217,000000,28.857,28.9035,28.1343,28.1343,4561262,0
+IP.US,D,20151218,000000,27.9969,28.0288,27.4154,27.4473,8387258,0
+IP.US,D,20151221,000000,27.7463,28.0531,27.5596,27.8189,3986745,0
+IP.US,D,20151222,000000,27.8885,28.2446,27.6709,28.082,4982456,0
+IP.US,D,20151223,000000,28.2958,28.6045,28.1391,28.587,3367855,0
+IP.US,D,20151224,000000,28.6249,28.8792,28.5445,28.7302,1538853,0
+IP.US,D,20151228,000000,28.6045,28.6722,28.3123,28.4332,3008073,0
+IP.US,D,20151229,000000,28.6122,28.9035,28.497,28.827,3869184,0
+IP.US,D,20151230,000000,28.7302,28.9324,28.4612,28.4903,3251691,0
+IP.US,D,20151231,000000,28.4023,28.4903,28.111,28.1178,3449136,0
+IP.US,D,20160104,000000,27.7153,28.0955,27.4919,28.0955,5517169,0
+IP.US,D,20160105,000000,28.1865,28.3423,27.9108,28.3364,4443099,0
+IP.US,D,20160106,000000,27.9465,28.0288,27.6882,27.8885,4742018,0
+IP.US,D,20160107,000000,27.4396,27.7618,26.984,27.0661,6505212,0
+IP.US,D,20160108,000000,27.0748,27.427,26.6859,26.7759,6410291,0
+IP.US,D,20160111,000000,26.984,27.2539,26.8108,27.1484,7871946,0
+IP.US,D,20160112,000000,27.3883,27.5054,26.8137,27.1116,5309725,0
+IP.US,D,20160113,000000,27.2616,27.6341,26.8349,26.8872,5312501,0
+IP.US,D,20160114,000000,26.9752,27.4396,26.6153,27.2539,5505245,0
+IP.US,D,20160115,000000,26.4702,27.4473,26.4702,27.163,6810516,0
+IP.US,D,20160119,000000,27.4154,27.4706,26.1219,26.5835,5923609,0
+IP.US,D,20160120,000000,26.1548,26.5602,25.3809,26.3222,6231258,0
+IP.US,D,20160121,000000,26.4402,26.8445,26.059,26.4469,4499773,0
+IP.US,D,20160122,000000,26.8737,27.4473,26.8737,27.1871,4979355,0
+IP.US,D,20160125,000000,26.089,26.1132,24.2402,24.3002,19627514,0
+IP.US,D,20160126,000000,24.4733,24.8284,24.3002,24.5159,11257130,0
+IP.US,D,20160127,000000,24.4395,25.1138,24.2624,24.5449,9069979,0
+IP.US,D,20160128,000000,24.6881,24.7935,24.2809,24.3523,5733225,0
+IP.US,D,20160129,000000,24.5227,25.523,24.4888,25.5143,8400656,0
+IP.US,D,20160201,000000,25.3809,25.6024,24.992,25.4263,7473974,0
+IP.US,D,20160202,000000,25.4195,25.4224,24.9716,25.254,7205571,0
+IP.US,D,20160203,000000,25.8791,26.4625,24.6562,25.4882,11893523,0
+IP.US,D,20160204,000000,25.5289,26.3967,25.2783,26.1548,8706503,0
+IP.US,D,20160205,000000,26.149,26.3715,25.9623,26.0813,8756974,0
+IP.US,D,20160208,000000,25.7311,25.8142,25.1487,25.6275,5707731,0
+IP.US,D,20160209,000000,25.3663,26.2534,25.1719,26.2041,8237655,0
+IP.US,D,20160210,000000,26.3076,26.9404,25.8791,25.943,10429591,0
+IP.US,D,20160211,000000,25.5705,25.7804,24.8225,25.02,7791186,0
+IP.US,D,20160212,000000,25.3576,26.5535,25.3237,25.8027,8427592,0
+IP.US,D,20160216,000000,26.0987,26.5457,25.8511,26.5137,4831083,0
+IP.US,D,20160217,000000,26.6675,27.3216,26.6336,26.8775,5917739,0
+IP.US,D,20160218,000000,26.8465,26.8997,26.4615,26.6801,3986459,0
+IP.US,D,20160219,000000,26.2951,26.2951,25.253,25.6894,7780523,0
+IP.US,D,20160222,000000,26.0078,26.06,25.7445,25.9487,5333342,0
+IP.US,D,20160223,000000,25.8201,25.9187,25.5027,25.8287,4975547,0
+IP.US,D,20160224,000000,25.6749,26.3347,25.5317,26.2226,4824796,0
+IP.US,D,20160225,000000,26.2719,26.4005,25.9187,26.2796,4082424,0
+IP.US,D,20160226,000000,26.4382,26.8175,26.4179,26.6202,4415490,0
+IP.US,D,20160229,000000,26.5912,27.3447,26.5602,26.9665,5713374,0
+IP.US,D,20160301,000000,27.2084,27.8818,27.1407,27.6786,5262423,0
+IP.US,D,20160302,000000,27.5335,27.9882,27.5112,27.7831,4338921,0
+IP.US,D,20160303,000000,27.7995,28.9847,27.7831,28.9402,6795510,0
+IP.US,D,20160304,000000,28.8792,29.5933,28.8028,29.2565,6261395,0
+IP.US,D,20160307,000000,29.1955,29.5284,29.1201,29.3997,3765094,0
+IP.US,D,20160308,000000,29.2643,29.3842,28.5329,28.5745,4631488,0
+IP.US,D,20160309,000000,28.7738,29.1723,28.6161,29.1201,5200039,0
+IP.US,D,20160310,000000,29.2933,29.7316,29.0524,29.6503,6940569,0
+IP.US,D,20160311,000000,30.0644,30.253,29.9976,30.1399,5554308,0
+IP.US,D,20160314,000000,30.1998,30.5423,30.1108,30.2241,7368492,0
+IP.US,D,20160315,000000,30.0808,30.1727,29.5594,29.8167,6535537,0
+IP.US,D,20160316,000000,29.7249,30.6478,29.6784,30.5094,7731181,0
+IP.US,D,20160317,000000,30.4504,31.502,30.3972,31.177,6647718,0
+IP.US,D,20160318,000000,31.6577,31.6577,30.5994,30.9235,13160646,0
+IP.US,D,20160321,000000,30.9332,31.7933,30.9332,31.3182,5975393,0
+IP.US,D,20160322,000000,31.1364,31.5756,30.9409,31.1858,4555788,0
+IP.US,D,20160323,000000,31.1083,31.2601,30.7058,30.7542,3496502,0
+IP.US,D,20160324,000000,30.5927,30.8355,30.3846,30.8113,3635953,0
+IP.US,D,20160328,000000,30.8955,30.9796,30.6246,30.8665,2858387,0
+IP.US,D,20160329,000000,30.7986,31.2427,30.4737,31.2272,3931211,0
+IP.US,D,20160330,000000,31.3105,31.387,30.8713,30.9729,3965265,0
+IP.US,D,20160331,000000,30.9729,31.0938,30.6768,31.0018,5723224,0
+IP.US,D,20160401,000000,30.7822,30.9883,30.5007,30.9486,5279204,0
+IP.US,D,20160404,000000,30.9883,31.0628,30.5927,30.6391,4057470,0
+IP.US,D,20160405,000000,30.285,30.4668,29.9367,30.1166,6411323,0
+IP.US,D,20160406,000000,30.0644,30.3972,29.7249,30.3681,3960246,0
+IP.US,D,20160407,000000,30.105,30.3247,29.7413,29.9135,3221377,0
+IP.US,D,20160408,000000,30.165,30.5703,30.1399,30.3846,3292829,0
+IP.US,D,20160411,000000,30.5268,30.7426,30.3004,30.3517,3636983,0
+IP.US,D,20160412,000000,30.4804,30.67,30.2066,30.6091,3175509,0
+IP.US,D,20160413,000000,30.8665,31.2524,30.82,31.2118,3453775,0
+IP.US,D,20160414,000000,31.2747,31.3105,30.761,30.9642,3039050,0
+IP.US,D,20160415,000000,30.8955,31.5669,30.8665,31.5147,3948006,0
+IP.US,D,20160418,000000,31.3802,31.7953,31.2747,31.741,3140847,0
+IP.US,D,20160419,000000,31.7884,32.8276,31.7652,32.4241,6351039,0
+IP.US,D,20160420,000000,32.4492,32.5478,32.1105,32.1425,3211134,0
+IP.US,D,20160421,000000,32.4241,32.8593,32.1183,32.1599,4596183,0
+IP.US,D,20160422,000000,32.2779,32.8526,32.2548,32.752,3909485,0
+IP.US,D,20160425,000000,32.3757,32.516,31.9897,32.3679,4561642,0
+IP.US,D,20160426,000000,32.4425,32.843,32.4308,32.7587,3965811,0
+IP.US,D,20160427,000000,33.2841,33.6876,32.9087,33.3742,5364500,0
+IP.US,D,20160428,000000,32.9746,33.4351,32.5633,32.9107,3458611,0
+IP.US,D,20160429,000000,32.8593,33.051,32.4821,32.6863,4293042,0
+IP.US,D,20160502,000000,32.6949,33.0026,32.3911,32.8276,5245930,0
+IP.US,D,20160503,000000,32.2712,32.3457,31.4391,31.8649,5880177,0
+IP.US,D,20160504,000000,31.7246,31.9083,31.3598,31.5524,3383799,0
+IP.US,D,20160505,000000,31.6907,31.7953,31.326,31.3492,3617351,0
+IP.US,D,20160506,000000,31.3182,32.0062,31.1875,31.803,3916165,0
+IP.US,D,20160509,000000,31.8706,32.3177,31.7488,32.1183,4117995,0
+IP.US,D,20160510,000000,32.1938,32.6398,32.1648,32.5478,3110856,0
+IP.US,D,20160511,000000,32.5411,32.7317,32.3399,32.3399,2573698,0
+IP.US,D,20160512,000000,32.7182,32.812,32.0293,32.1783,2852074,0
+IP.US,D,20160513,000000,32.1105,32.2189,31.6433,31.7072,3588448,0
+IP.US,D,20160516,000000,31.7333,32.0293,31.4808,31.8862,3950756,0
+IP.US,D,20160517,000000,31.5397,31.5466,30.82,31.1131,7868740,0
+IP.US,D,20160518,000000,31.0309,31.2118,30.3517,30.435,6019816,0
+IP.US,D,20160519,000000,30.3681,30.4427,29.8535,30.4098,4969059,0
+IP.US,D,20160520,000000,30.5927,30.6903,30.3923,30.5423,3468564,0
+IP.US,D,20160523,000000,30.6177,31.3647,30.585,30.9177,4250910,0
+IP.US,D,20160524,000000,31.1508,31.3802,31.0773,31.2891,3953336,0
+IP.US,D,20160525,000000,31.4411,32.3874,31.4411,32.1658,6397194,0
+IP.US,D,20160526,000000,32.1532,32.2654,31.8455,31.9451,3222748,0
+IP.US,D,20160527,000000,32.0062,32.2364,31.9152,32.1368,2128485,0
+IP.US,D,20160531,000000,32.2973,32.4463,31.9083,32.1879,3695436,0
+IP.US,D,20160601,000000,32.0293,32.1609,31.8339,32.1532,2577390,0
+IP.US,D,20160602,000000,32.1812,32.899,32.1202,32.753,4167171,0
+IP.US,D,20160603,000000,32.753,32.8169,32.3708,32.7791,3756881,0
+IP.US,D,20160606,000000,32.8294,33.022,32.7791,32.9233,2548428,0
+IP.US,D,20160607,000000,33.0548,33.674,32.9823,33.528,5061396,0
+IP.US,D,20160608,000000,33.6847,33.734,33.4961,33.6789,3795538,0
+IP.US,D,20160609,000000,33.5192,33.587,33.1052,33.2822,2175594,0
+IP.US,D,20160610,000000,33.0965,33.1303,32.753,32.9706,3061077,0
+IP.US,D,20160613,000000,32.7694,32.8613,32.0149,32.0516,4562485,0
+IP.US,D,20160614,000000,31.8996,32.0216,31.5427,31.8629,3947871,0
+IP.US,D,20160615,000000,32.0671,32.2654,31.7226,31.7546,3125071,0
+IP.US,D,20160616,000000,31.5862,31.8842,31.2176,31.8629,3667106,0
+IP.US,D,20160617,000000,31.8542,32.099,31.6473,32.0362,3679617,0
+IP.US,D,20160620,000000,32.4135,32.9136,32.3864,32.5885,2866089,0
+IP.US,D,20160621,000000,32.7182,32.7317,32.3951,32.4135,2264865,0
+IP.US,D,20160622,000000,32.4714,32.5963,32.3496,32.3496,2068374,0
+IP.US,D,20160623,000000,32.8449,33.0548,32.7394,33.0548,2072512,0
+IP.US,D,20160624,000000,31.7033,32.3574,31.4943,31.5862,12553946,0
+IP.US,D,20160627,000000,31.3028,31.357,29.9579,30.2656,5259729,0
+IP.US,D,20160628,000000,30.5413,30.7455,30.1679,30.7397,3743512,0
+IP.US,D,20160629,000000,31.1751,31.563,31.0202,31.4334,3013265,0
+IP.US,D,20160630,000000,31.5427,32.3574,31.2998,32.3574,4066692,0
+IP.US,D,20160701,000000,32.604,32.6949,32.2141,32.6117,2545839,0
+IP.US,D,20160705,000000,32.2973,32.3874,31.7081,31.8842,2387271,0
+IP.US,D,20160706,000000,31.829,32.0671,31.3657,32.0362,4541245,0
+IP.US,D,20160707,000000,32.0293,32.4338,31.8146,31.9897,3034662,0
+IP.US,D,20160708,000000,32.2741,32.725,32.2171,32.6388,2978748,0
+IP.US,D,20160711,000000,32.6176,32.9087,32.4338,32.8546,2604484,0
+IP.US,D,20160712,000000,33.0762,33.7601,33.0471,33.7254,3719105,0
+IP.US,D,20160713,000000,33.7408,33.9004,33.4795,33.7766,3691012,0
+IP.US,D,20160714,000000,33.9759,34.1153,33.5792,33.6315,3988324,0
+IP.US,D,20160715,000000,33.9072,35.0982,33.9072,34.717,7060766,0
+IP.US,D,20160718,000000,34.717,34.8379,34.4412,34.7615,2775493,0
+IP.US,D,20160719,000000,34.6947,34.8514,34.2139,34.3358,3809111,0
+IP.US,D,20160720,000000,34.3649,34.7121,34.2738,34.3649,3162761,0
+IP.US,D,20160721,000000,34.4113,34.6018,34.149,34.2661,2373921,0
+IP.US,D,20160722,000000,34.3106,34.5274,34.1665,34.4499,2084406,0
+IP.US,D,20160725,000000,34.3861,34.4587,34.1307,34.4499,1837202,0
+IP.US,D,20160726,000000,34.5012,34.897,34.3909,34.8766,2095798,0
+IP.US,D,20160727,000000,34.8766,35.0149,34.4345,34.809,3812675,0
+IP.US,D,20160728,000000,34.7402,35.3352,34.3039,34.9163,4211869,0
+IP.US,D,20160729,000000,34.7944,35.0382,34.5708,34.9772,3038198,0
+IP.US,D,20160801,000000,34.9385,35.0304,34.4867,34.7402,2702200,0
+IP.US,D,20160802,000000,34.6531,34.8524,34.5274,34.6531,2624795,0
+IP.US,D,20160803,000000,34.6464,34.984,34.4848,34.925,1867392,0
+IP.US,D,20160804,000000,35.0063,35.4116,34.9124,34.984,2698274,0
+IP.US,D,20160805,000000,35.2075,35.4823,35.0382,35.1069,2290541,0
+IP.US,D,20160808,000000,35.0682,35.3825,34.9995,35.2598,2766669,0
+IP.US,D,20160809,000000,35.2742,35.5016,35.132,35.1679,1539255,0
+IP.US,D,20160810,000000,35.1756,36.1798,35.1756,35.7241,5307101,0
+IP.US,D,20160811,000000,35.8083,36.2408,35.8083,36.173,3487580,0
+IP.US,D,20160812,000000,36.1024,36.2408,35.6855,35.8402,2815478,0
+IP.US,D,20160815,000000,35.8402,36.1333,35.7019,35.7019,2706809,0
+IP.US,D,20160816,000000,35.8015,36.5958,35.7881,35.9641,3763269,0
+IP.US,D,20160817,000000,36.0424,36.4798,36.0096,36.4642,3184732,0
+IP.US,D,20160818,000000,36.4507,36.7642,36.4188,36.6936,2922318,0
+IP.US,D,20160819,000000,36.4798,36.6742,36.1179,36.5794,2270675,0
+IP.US,D,20160822,000000,36.3346,36.3346,35.5171,35.8867,4491515,0
+IP.US,D,20160823,000000,36.2107,36.4033,35.994,36.1952,2384433,0
+IP.US,D,20160824,000000,36.2272,36.2272,35.8257,35.8867,1918185,0
+IP.US,D,20160825,000000,35.8712,37.543,35.7241,37.2972,9048714,0
+IP.US,D,20160826,000000,37.4916,38.3043,37.4162,37.6823,7061363,0
+IP.US,D,20160829,000000,37.6126,38.0984,37.5895,37.6911,3557540,0
+IP.US,D,20160830,000000,37.6911,38.0219,37.6126,37.7597,3209840,0
+IP.US,D,20160831,000000,37.6126,37.6823,37.126,37.3746,2892210,0
+IP.US,D,20160901,000000,37.4512,37.7597,37.2286,37.543,2741039,0
+IP.US,D,20160902,000000,37.7684,37.9397,37.5895,37.8584,2149765,0
+IP.US,D,20160906,000000,37.96,38.137,37.7065,38.0374,3300852,0
+IP.US,D,20160907,000000,37.8835,38.2541,37.8023,38.137,2643552,0
+IP.US,D,20160908,000000,37.9687,38.1216,37.7355,37.8207,2921054,0
+IP.US,D,20160909,000000,37.5895,37.6707,36.7274,36.7728,3210299,0
+IP.US,D,20160912,000000,36.4575,37.3369,36.3559,37.1589,3815226,0
+IP.US,D,20160913,000000,36.9035,37.2972,36.5262,36.7874,3039155,0
+IP.US,D,20160914,000000,36.6655,36.9634,36.4575,36.6345,2215443,0
+IP.US,D,20160915,000000,36.6278,37.3136,36.5639,37.1869,3190940,0
+IP.US,D,20160916,000000,37.7994,38.4302,37.543,37.9144,6662557,0
+IP.US,D,20160919,000000,38.0055,38.4601,37.7597,37.7597,3388538,0
+IP.US,D,20160920,000000,37.9067,38.1293,37.0138,37.0138,5051824,0
+IP.US,D,20160921,000000,37.2373,37.5595,36.9122,37.3746,4171281,0
+IP.US,D,20160922,000000,37.5895,37.8004,36.7806,36.9286,4918218,0
+IP.US,D,20160923,000000,36.979,37.543,36.95,37.3136,4779328,0
+IP.US,D,20160926,000000,37.1869,37.2286,36.472,36.5029,4201454,0
+IP.US,D,20160927,000000,36.5029,36.7574,36.2843,36.6112,3448699,0
+IP.US,D,20160928,000000,36.7109,37.1067,36.4575,37.0806,3610499,0
+IP.US,D,20160929,000000,36.9984,37.065,36.2853,36.472,3297954,0
+IP.US,D,20160930,000000,36.6112,37.1869,36.472,36.979,5518001,0
+IP.US,D,20161003,000000,36.979,37.1811,36.7032,36.8444,3043752,0
+IP.US,D,20161004,000000,36.9122,37.1193,36.1246,36.295,3401084,0
+IP.US,D,20161005,000000,36.5165,36.5871,35.2704,36.0017,7281988,0
+IP.US,D,20161006,000000,36.0869,36.9587,36.0627,36.4575,4467747,0
+IP.US,D,20161007,000000,36.6035,36.7506,35.8567,36.0869,4921034,0
+IP.US,D,20161010,000000,36.3346,36.4845,35.6951,36.0569,4084321,0
+IP.US,D,20161011,000000,35.8867,35.8867,34.9937,35.2404,3773120,0
+IP.US,D,20161012,000000,35.4145,35.8567,35.4145,35.7551,4504079,0
+IP.US,D,20161013,000000,35.4145,35.5094,34.8766,35.3169,3307379,0
+IP.US,D,20161014,000000,35.5635,36.2486,35.5538,36.0193,4524015,0
+IP.US,D,20161017,000000,36.1952,36.8658,36.173,36.3801,3110562,0
+IP.US,D,20161018,000000,36.0096,36.4962,36.0096,36.2486,3406673,0
+IP.US,D,20161019,000000,36.411,37.3805,36.2486,37.212,4568178,0
+IP.US,D,20161020,000000,36.9887,36.9984,35.9264,36.3646,3810794,0
+IP.US,D,20161021,000000,36.0714,36.5639,35.8083,36.2272,2862250,0
+IP.US,D,20161024,000000,36.6035,37.0563,35.8712,36.0017,4598920,0
+IP.US,D,20161025,000000,35.9476,36.0193,35.5171,35.9186,3559445,0
+IP.US,D,20161026,000000,35.6768,36.0057,35.4542,35.5809,3551616,0
+IP.US,D,20161027,000000,35.3226,35.4542,34.4218,34.7934,5280595,0
+IP.US,D,20161028,000000,34.8301,35.0847,34.4615,34.6928,3080765,0
+IP.US,D,20161031,000000,34.5902,34.9849,34.5835,34.7064,3006290,0
+IP.US,D,20161101,000000,34.8011,34.8514,33.7321,34.0803,4004010,0
+IP.US,D,20161102,000000,33.9613,34.2555,33.8376,34.0523,3486497,0
+IP.US,D,20161103,000000,34.1153,34.239,33.5667,33.6054,3197521,0
+IP.US,D,20161104,000000,33.703,34.2758,33.6198,33.8985,2942993,0
+IP.US,D,20161107,000000,34.3387,34.659,33.9101,34.2758,3939391,0
+IP.US,D,20161108,000000,34.1906,34.5544,33.9363,34.4906,2962882,0
+IP.US,D,20161109,000000,33.8985,35.3798,33.7301,35.1843,4804185,0
+IP.US,D,20161110,000000,35.3652,36.0454,35.3188,35.6681,4935336,0
+IP.US,D,20161111,000000,35.5994,35.8093,35.1863,35.5519,2696980,0
+IP.US,D,20161114,000000,35.7794,36.8154,35.7705,36.7603,4629472,0
+IP.US,D,20161115,000000,36.7525,37.2209,36.2243,37.1802,4979124,0
+IP.US,D,20161116,000000,37.4529,38.2144,37.2286,37.3302,6340618,0
+IP.US,D,20161117,000000,37.4065,38.2057,37.1569,37.6233,4431581,0
+IP.US,D,20161118,000000,37.5923,37.7801,37.3901,37.7249,2960457,0
+IP.US,D,20161121,000000,37.3592,37.6988,37.2614,37.6156,3215690,0
+IP.US,D,20161122,000000,37.7964,38.0297,37.6272,37.8255,3417495,0
+IP.US,D,20161123,000000,37.8342,38.1176,37.7964,37.9348,2100616,0
+IP.US,D,20161125,000000,37.9968,38.0684,37.8033,38.0374,1045867,0
+IP.US,D,20161128,000000,37.8894,38.1051,37.7723,37.9126,2421761,0
+IP.US,D,20161129,000000,37.9435,38.2319,37.8652,38.0297,2710865,0
+IP.US,D,20161130,000000,38.1225,38.1225,37.7568,37.9348,3277855,0
+IP.US,D,20161201,000000,38.1051,38.7378,38.077,38.7214,4518864,0
+IP.US,D,20161202,000000,38.7291,39.298,38.4409,39.2903,4435335,0
+IP.US,D,20161205,000000,39.6801,40.0681,39.5176,40.0304,4928119,0
+IP.US,D,20161206,000000,39.9065,40.3333,39.7111,40.308,3163584,0
+IP.US,D,20161207,000000,40.3874,41.5339,40.3874,41.5009,4501053,0
+IP.US,D,20161208,000000,41.6209,42.1027,41.3539,41.7844,3189009,0
+IP.US,D,20161209,000000,41.6896,42.1376,41.5716,41.9141,3630240,0
+IP.US,D,20161212,000000,41.9702,42.3127,41.6973,41.7341,3354219,0
+IP.US,D,20161213,000000,41.6489,41.9141,41.1362,41.4922,3592285,0
+IP.US,D,20161214,000000,41.5639,41.8541,41.1285,41.2068,4133180,0
+IP.US,D,20161215,000000,41.3384,42.0311,41.2204,41.7341,3976248,0
+IP.US,D,20161216,000000,41.768,42.1327,41.6664,41.8541,5722677,0
+IP.US,D,20161219,000000,41.6664,41.8841,41.588,41.7959,3579960,0
+IP.US,D,20161220,000000,41.8541,42.1627,41.7959,42.0398,2371579,0
+IP.US,D,20161221,000000,42.0485,42.2884,41.8985,42.0079,2555749,0
+IP.US,D,20161222,000000,42.0079,42.1172,41.5947,41.8841,3111258,0
+IP.US,D,20161223,000000,41.8453,42.0949,41.7767,42.0698,1556583,0
+IP.US,D,20161227,000000,42.243,42.3977,42.1868,42.2643,1971899,0
+IP.US,D,20161228,000000,42.5139,42.5787,41.4323,41.5639,3705130,0
+IP.US,D,20161229,000000,41.4922,41.7767,41.3577,41.5551,1773254,0
+IP.US,D,20161230,000000,41.6122,41.6586,41.0114,41.3152,2591739,0
+IP.US,D,20170103,000000,41.3539,41.9285,41.2378,41.5716,2475132,0
+IP.US,D,20170104,000000,41.768,42.1791,41.6586,42.0872,2993649,0
+IP.US,D,20170105,000000,41.9702,42.2479,41.5271,41.7438,2672752,0
+IP.US,D,20170106,000000,41.705,41.9914,41.472,41.8279,1609853,0
+IP.US,D,20170109,000000,41.8135,42.1791,41.5947,41.7515,3836247,0
+IP.US,D,20170110,000000,41.8135,42.2198,41.6209,41.8753,3530049,0
+IP.US,D,20170111,000000,41.7186,42.2023,41.6209,42.1541,2525348,0
+IP.US,D,20170112,000000,41.9218,41.9702,41.2977,41.7882,2460557,0
+IP.US,D,20170113,000000,41.7959,42.1085,41.6122,41.6973,2176167,0
+IP.US,D,20170117,000000,41.5416,41.6586,41.0878,41.261,2311403,0
+IP.US,D,20170118,000000,41.3848,41.4236,41.0046,41.291,2855688,0
+IP.US,D,20170119,000000,41.3771,41.3848,40.8102,41.0182,2484832,0
+IP.US,D,20170120,000000,41.8541,42.0156,41.3694,41.8047,3962328,0
+IP.US,D,20170123,000000,41.8686,42.3281,41.7767,42.2884,3090290,0
+IP.US,D,20170124,000000,42.4424,43.614,42.423,43.5288,4906541,0
+IP.US,D,20170125,000000,43.9786,45.366,43.9632,45.1522,6662659,0
+IP.US,D,20170126,000000,45.6379,45.8324,44.6695,44.7788,4688230,0
+IP.US,D,20170127,000000,44.9519,45.037,44.5311,44.6481,2625383,0
+IP.US,D,20170130,000000,44.3995,44.3995,43.849,44.2999,2918260,0
+IP.US,D,20170131,000000,44.2505,44.6626,43.7667,44.0715,4812170,0
+IP.US,D,20170201,000000,44.1741,44.4778,43.614,43.9922,3840784,0
+IP.US,D,20170202,000000,43.2008,43.434,40.724,41.5416,10341221,0
+IP.US,D,20170203,000000,41.6973,41.7882,40.6622,41.2755,7505505,0
+IP.US,D,20170206,000000,40.7463,40.7463,39.3996,40.1784,7937147,0
+IP.US,D,20170207,000000,40.4184,41.0046,40.2413,40.5925,5915541,0
+IP.US,D,20170208,000000,40.5073,42.0156,40.2327,41.3471,9727668,0
+IP.US,D,20170209,000000,41.2204,41.3384,40.5287,40.6147,5741909,0
+IP.US,D,20170210,000000,40.786,41.291,40.4184,41.1837,4899888,0
+IP.US,D,20170213,000000,41.2388,42.0021,41.1236,41.381,4880413,0
+IP.US,D,20170214,000000,41.232,41.5667,41.1062,41.5386,3675560,0
+IP.US,D,20170215,000000,41.5609,41.9459,41.3965,41.443,5619618,0
+IP.US,D,20170216,000000,41.5232,42.0253,41.4216,41.9295,3718196,0
+IP.US,D,20170217,000000,41.7882,41.915,40.7937,40.9649,5021410,0
+IP.US,D,20170221,000000,41.0434,41.5164,40.9649,41.443,3205236,0
+IP.US,D,20170222,000000,41.1062,41.1459,40.4222,40.8702,3776976,0
+IP.US,D,20170223,000000,41.0521,41.5483,40.7937,41.0182,4602762,0
+IP.US,D,20170224,000000,40.8479,41.3733,40.7666,41.3344,2974025,0
+IP.US,D,20170227,000000,41.1691,41.6876,41.1691,41.5483,3841049,0
+IP.US,D,20170228,000000,41.4216,41.6315,41.2717,41.3965,4395434,0
+IP.US,D,20170301,000000,41.8135,42.3165,41.7951,42.1568,3941831,0
+IP.US,D,20170302,000000,42.0253,42.5052,41.9382,42.1975,4859705,0
+IP.US,D,20170303,000000,42.2062,42.6136,42.1385,42.4191,3747248,0
+IP.US,D,20170306,000000,42.1356,42.3252,40.9505,41.1062,4113297,0
+IP.US,D,20170307,000000,40.9649,41.0888,40.4144,40.4396,3514685,0
+IP.US,D,20170308,000000,40.6253,40.7995,40.3816,40.484,2892332,0
+IP.US,D,20170309,000000,40.4753,40.4947,39.6521,39.8475,3991534,0
+IP.US,D,20170310,000000,40.0071,40.456,39.6056,39.8263,4486735,0
+IP.US,D,20170313,000000,39.9346,40.1551,39.7295,39.8166,5308810,0
+IP.US,D,20170314,000000,39.7237,39.9055,39.4973,39.8088,2367413,0
+IP.US,D,20170315,000000,40.0226,40.5402,39.8475,40.3457,3493821,0
+IP.US,D,20170316,000000,40.5567,40.696,40.2423,40.4222,3453091,0
+IP.US,D,20170317,000000,40.5886,40.6785,40.249,40.3457,4800473,0
+IP.US,D,20170320,000000,40.4396,41.0598,40.1107,41.0182,2842803,0
+IP.US,D,20170321,000000,41.1382,41.2165,39.8824,39.9994,4134428,0
+IP.US,D,20170322,000000,40.0845,40.3912,39.7392,40.1958,1995262,0
+IP.US,D,20170323,000000,40.219,40.7599,40.103,40.3041,2671902,0
+IP.US,D,20170324,000000,40.3777,40.4396,39.716,39.9142,2637534,0
+IP.US,D,20170327,000000,39.4431,39.5902,38.9787,39.4876,2741478,0
+IP.US,D,20170328,000000,39.4257,40.1232,39.386,40.0071,2426409,0
+IP.US,D,20170329,000000,39.8398,40.1174,39.7633,39.8552,2161822,0
+IP.US,D,20170330,000000,39.7798,40.188,39.716,40.1716,2685681,0
+IP.US,D,20170331,000000,39.9839,40.2558,39.8398,39.8892,4087504,0
+IP.US,D,20170403,000000,39.9751,40.1716,39.1644,39.4257,3439094,0
+IP.US,D,20170404,000000,39.4489,39.9201,39.268,39.8263,3016598,0
+IP.US,D,20170405,000000,39.9414,40.2935,39.685,39.7295,1940836,0
+IP.US,D,20170406,000000,39.6946,40.2751,39.6279,40.0226,1554626,0
+IP.US,D,20170407,000000,39.8824,40.1474,39.6212,39.6763,1826086,0
+IP.US,D,20170410,000000,39.803,39.9346,39.4489,39.6279,2115706,0
+IP.US,D,20170411,000000,39.5119,39.6376,39.2061,39.4789,2121800,0
+IP.US,D,20170412,000000,39.4016,39.5273,38.9613,39.3067,4397811,0
+IP.US,D,20170413,000000,39.2061,39.2825,38.9787,38.9942,2512392,0
+IP.US,D,20170417,000000,39.2351,39.6482,39.2206,39.6443,2287861,0
+IP.US,D,20170418,000000,39.9588,40.8382,39.9588,40.4144,3984727,0
+IP.US,D,20170419,000000,40.8702,41.4129,40.8228,41.1062,3879254,0
+IP.US,D,20170420,000000,41.2717,41.8686,41.1295,41.6479,5087108,0
+IP.US,D,20170421,000000,41.6315,41.6567,41.2862,41.4613,3014797,0
+IP.US,D,20170424,000000,42.1046,42.1665,41.7882,41.7951,4017567,0
+IP.US,D,20170425,000000,42.1046,42.394,42.0505,42.1752,3387917,0
+IP.US,D,20170426,000000,42.214,42.5971,42.1279,42.4743,2428649,0
+IP.US,D,20170427,000000,42.4191,43.6284,41.7835,43.1398,3943826,0
+IP.US,D,20170428,000000,42.9125,43.1021,42.2971,42.394,3432706,0
+IP.US,D,20170501,000000,42.4897,42.572,42.1501,42.2449,3169956,0
+IP.US,D,20170502,000000,42.2295,42.3949,41.9556,42.1752,2435921,0
+IP.US,D,20170503,000000,41.9382,42.0737,41.7032,41.8541,2849776,0
+IP.US,D,20170504,000000,41.8366,42.0253,41.6044,41.7505,3047555,0
+IP.US,D,20170505,000000,41.9295,42.0418,41.5523,41.9779,2869721,0
+IP.US,D,20170508,000000,41.9295,42.1007,41.5386,41.585,2610505,0
+IP.US,D,20170509,000000,41.6479,41.7951,41.2552,41.2717,2520287,0
+IP.US,D,20170510,000000,41.2388,41.8366,41.1691,41.6876,2695201,0
+IP.US,D,20170511,000000,41.4816,41.7138,41.0975,41.2794,2698568,0
+IP.US,D,20170512,000000,41.2097,41.2552,40.8779,41.0752,2290953,0
+IP.US,D,20170515,000000,41.1934,41.7951,41.0434,41.6799,2614278,0
+IP.US,D,20170516,000000,41.7032,41.7428,41.0443,41.5386,2338766,0
+IP.US,D,20170517,000000,41.1768,41.1768,40.5402,40.5789,2887866,0
+IP.US,D,20170518,000000,40.4483,40.5025,39.7953,39.9201,3484874,0
+IP.US,D,20170519,000000,40.0942,40.4271,39.9346,40.1474,2625316,0
+IP.US,D,20170522,000000,40.3206,40.6708,40.2423,40.5886,2616038,0
+IP.US,D,20170523,000000,40.6835,40.9649,40.6032,40.8228,2356580,0
+IP.US,D,20170524,000000,41.023,41.5696,40.9998,41.3491,2545039,0
+IP.US,D,20170525,000000,41.4352,41.5396,41.1904,41.3404,1989857,0
+IP.US,D,20170526,000000,41.293,41.6664,41.1024,41.5493,1608373,0
+IP.US,D,20170530,000000,42.0465,42.5922,41.7902,42.2295,3629467,0
+IP.US,D,20170531,000000,42.2681,42.3281,41.678,41.9112,4024292,0
+IP.US,D,20170601,000000,42.0069,42.7549,41.8638,42.7064,4228628,0
+IP.US,D,20170602,000000,42.6793,43.2898,42.6523,43.1088,3101403,0
+IP.US,D,20170605,000000,43.0372,43.1465,42.7993,42.9086,3589076,0
+IP.US,D,20170606,000000,42.7499,42.8719,42.3813,42.6793,3275974,0
+IP.US,D,20170607,000000,42.9425,43.1398,42.6329,42.7993,1929666,0
+IP.US,D,20170608,000000,42.6793,42.7403,42.3552,42.5371,2391445,0
+IP.US,D,20170609,000000,42.7132,43.5134,42.656,43.5047,2922951,0
+IP.US,D,20170612,000000,43.434,44.0445,43.4253,43.6623,4326681,0
+IP.US,D,20170613,000000,43.5926,44.3588,43.5588,44.2718,3440074,0
+IP.US,D,20170614,000000,44.058,44.5804,44.0358,44.2989,2681256,0
+IP.US,D,20170615,000000,44.1934,44.5687,43.9855,44.2341,2210009,0
+IP.US,D,20170616,000000,44.2892,44.86,44.0832,44.7865,5027202,0
+IP.US,D,20170619,000000,45.1377,45.2479,44.828,45.13,2498314,0
+IP.US,D,20170620,000000,45.0583,45.1765,44.8823,44.9306,2190973,0
+IP.US,D,20170621,000000,44.9848,45.0729,44.4092,44.5543,2535160,0
+IP.US,D,20170622,000000,44.5804,44.8213,44.3047,44.7343,2998404,0
+IP.US,D,20170623,000000,44.7788,45.2798,44.5804,45.0583,11380683,0
+IP.US,D,20170626,000000,45.0583,45.1765,44.6607,44.9636,2432231,0
+IP.US,D,20170627,000000,45.0729,45.366,44.5272,44.5272,1563132,0
+IP.US,D,20170628,000000,44.4711,44.7788,43.9158,44.3675,3676078,0
+IP.US,D,20170629,000000,44.414,44.5128,43.9574,44.1296,2266875,0
+IP.US,D,20170630,000000,44.3134,45.0893,44.2989,44.8667,2055401,0
+IP.US,D,20170703,000000,45.0893,45.3341,45.0013,45.1599,1104951,0
+IP.US,D,20170705,000000,45.13,45.2838,44.7564,44.978,1843301,0
+IP.US,D,20170706,000000,44.8213,44.89,44.4237,44.4865,1861011,0
+IP.US,D,20170707,000000,44.536,44.89,44.4092,44.6772,1416839,0
+IP.US,D,20170710,000000,44.5871,45.5885,44.4711,45.366,2405330,0
+IP.US,D,20170711,000000,45.4298,45.5217,45.0806,45.2083,1494627,0
+IP.US,D,20170712,000000,45.4154,45.5411,45.2479,45.3428,1803488,0
+IP.US,D,20170713,000000,45.811,46.7215,45.7249,46.0877,3802379,0
+IP.US,D,20170714,000000,46.0665,46.2415,45.9377,46.0877,1378298,0
+IP.US,D,20170717,000000,45.9697,46.3403,45.8197,46.1023,2042044,0
+IP.US,D,20170718,000000,45.667,45.8729,45.486,45.6747,1840115,0
+IP.US,D,20170719,000000,45.6988,45.8981,45.5479,45.5828,2188772,0
+IP.US,D,20170720,000000,45.5741,45.7085,44.89,45.1145,2511350,0
+IP.US,D,20170721,000000,45.0265,45.13,44.7246,44.89,3191836,0
+IP.US,D,20170724,000000,44.8823,45.1377,44.7246,44.978,1555727,0
+IP.US,D,20170725,000000,45.4154,45.4541,44.8862,45.0961,1959563,0
+IP.US,D,20170726,000000,45.1455,45.1455,44.6056,44.6936,2293081,0
+IP.US,D,20170727,000000,44.2989,45.5885,43.5501,45.5664,3445895,0
+IP.US,D,20170728,000000,45.5247,45.6195,42.9812,43.3875,7903472,0
+IP.US,D,20170731,000000,43.3304,43.7349,43.1398,43.5743,3802230,0
+IP.US,D,20170801,000000,43.878,44.0358,43.4475,43.8529,3346818,0
+IP.US,D,20170802,000000,43.7203,43.8209,42.926,43.2201,2527455,0
+IP.US,D,20170803,000000,43.195,43.5047,42.394,42.5294,3828524,0
+IP.US,D,20170804,000000,42.7335,43.0537,42.5922,42.7403,2079203,0
+IP.US,D,20170807,000000,42.8138,43.2047,42.6396,43.0372,1885840,0
+IP.US,D,20170808,000000,43.0372,43.0924,42.7335,42.7936,1979915,0
+IP.US,D,20170809,000000,42.5999,42.7993,42.0602,42.3311,2335267,0
+IP.US,D,20170810,000000,42.2497,42.3311,41.3723,41.38,3061490,0
+IP.US,D,20170811,000000,41.3317,42.1541,41.0046,42.0515,2615590,0
+IP.US,D,20170814,000000,42.6203,43.1001,42.4588,42.8902,2602388,0
+IP.US,D,20170815,000000,42.9056,43.1438,42.718,42.7248,2651159,0
+IP.US,D,20170816,000000,43.1148,43.8026,43.1148,43.4997,2756703,0
+IP.US,D,20170817,000000,43.3885,43.7949,43.1079,43.1321,2613794,0
+IP.US,D,20170818,000000,43.0586,43.613,42.8902,43.4108,2678496,0
+IP.US,D,20170821,000000,43.3401,43.3885,42.244,42.5226,2843877,0
+IP.US,D,20170822,000000,42.6426,42.9879,42.5323,42.9792,1442280,0
+IP.US,D,20170823,000000,42.7636,43.2279,42.6667,42.9153,1653527,0
+IP.US,D,20170824,000000,42.8515,43.1398,42.63,43.0915,2044931,0
+IP.US,D,20170825,000000,43.2831,43.8896,43.0818,43.6497,2520845,0
+IP.US,D,20170828,000000,43.7243,43.7243,42.8254,43.0663,1722615,0
+IP.US,D,20170829,000000,42.8186,42.9319,42.4588,42.54,2352462,0
+IP.US,D,20170830,000000,42.6116,43.1148,42.3872,43.0663,1437156,0
+IP.US,D,20170831,000000,43.2201,43.3971,43.0122,43.0751,2245113,0
+IP.US,D,20170901,000000,43.2995,43.9796,43.2434,43.9051,2016772,0
+IP.US,D,20170905,000000,43.6991,44.058,43.4659,43.8112,2685039,0
+IP.US,D,20170906,000000,43.9487,44.1634,43.5327,43.8839,1563614,0
+IP.US,D,20170907,000000,43.9642,44.0019,43.4997,43.731,1412585,0
+IP.US,D,20170908,000000,43.7165,44.0183,43.5781,43.8026,1813020,0
+IP.US,D,20170911,000000,44.058,45.0555,43.7707,44.859,4319117,0
+IP.US,D,20170912,000000,45.2257,45.6969,44.6907,44.7933,2437942,0
+IP.US,D,20170913,000000,44.7701,45.097,44.1711,44.8987,2457549,0
+IP.US,D,20170914,000000,44.713,45.2973,44.5311,44.9848,1830263,0
+IP.US,D,20170915,000000,44.8349,45.247,44.6578,44.9636,2750041,0
+IP.US,D,20170918,000000,45.187,45.6969,45.1154,45.6175,2513793,0
+IP.US,D,20170919,000000,45.6253,45.9872,45.2102,45.9784,2454586,0
+IP.US,D,20170920,000000,45.929,46.3548,45.7231,46.2483,2040385,0
+IP.US,D,20170921,000000,46.2571,46.4506,45.7066,45.8101,1649584,0
+IP.US,D,20170922,000000,45.7385,45.8187,44.3308,44.8193,4326135,0
+IP.US,D,20170925,000000,44.7778,44.827,44.2815,44.5136,3046761,0
+IP.US,D,20170926,000000,44.6578,44.8987,44.4585,44.6984,2215311,0
+IP.US,D,20170927,000000,44.8987,45.4638,44.7701,45.2973,2648671,0
+IP.US,D,20170928,000000,45.2102,45.6524,45.2102,45.4743,2205039,0
+IP.US,D,20170929,000000,45.3931,45.6001,45.1319,45.4338,1794375,0
+IP.US,D,20171002,000000,45.4743,46.0713,45.3864,45.8806,2679545,0
+IP.US,D,20171003,000000,45.9707,46.0084,45.5866,45.8894,1727371,0
+IP.US,D,20171004,000000,45.9707,46.318,45.7772,46.2019,1709758,0
+IP.US,D,20171005,000000,46.1207,46.1942,45.786,46.1468,1601226,0
+IP.US,D,20171006,000000,46.1468,46.3364,45.7772,45.9387,1228149,0
+IP.US,D,20171009,000000,45.9213,45.929,45.5334,45.6001,1642046,0
+IP.US,D,20171010,000000,45.6001,46.1294,45.6001,46.0897,1447508,0
+IP.US,D,20171011,000000,46.1294,46.1294,45.6901,45.8894,1943864,0
+IP.US,D,20171012,000000,45.8024,46.0249,45.6804,45.7607,2123622,0
+IP.US,D,20171013,000000,45.8411,45.9997,45.786,45.9387,1634450,0
+IP.US,D,20171016,000000,46.052,46.1545,45.7772,46.1545,1615127,0
+IP.US,D,20171017,000000,46.139,46.5298,46.139,46.4911,1702800,0
+IP.US,D,20171018,000000,46.617,46.6401,46.2213,46.3925,1583001,0
+IP.US,D,20171019,000000,46.1776,46.3006,45.7946,46.0683,1517984,0
+IP.US,D,20171020,000000,46.3548,46.5792,46.0897,46.5445,1477629,0
+IP.US,D,20171023,000000,46.7205,46.8346,46.2919,46.5792,1567748,0
+IP.US,D,20171024,000000,46.8666,47.1462,46.4506,46.912,2298418,0
+IP.US,D,20171025,000000,47.1066,47.1375,45.9959,46.3722,3062402,0
+IP.US,D,20171026,000000,46.7911,46.8191,46.0172,46.379,2501508,0
+IP.US,D,20171027,000000,46.379,46.4186,44.889,46.3364,3264500,0
+IP.US,D,20171030,000000,46.0752,46.2483,45.5421,45.7308,1776626,0
+IP.US,D,20171031,000000,45.7607,46.0984,45.6427,45.7946,1596008,0
+IP.US,D,20171101,000000,46.0984,46.318,45.8274,46.1545,2223806,0
+IP.US,D,20171102,000000,46.2765,46.7389,45.8846,45.9784,2750327,0
+IP.US,D,20171103,000000,45.9387,46.0897,45.5247,45.6727,1897721,0
+IP.US,D,20171106,000000,45.6591,45.7308,44.505,44.6298,2928886,0
+IP.US,D,20171107,000000,44.4663,44.4663,44.0677,44.1789,2822254,0
+IP.US,D,20171108,000000,44.027,44.3076,43.6053,44.2021,2186625,0
+IP.US,D,20171109,000000,43.9932,44.2438,43.8209,43.9215,1980204,0
+IP.US,D,20171110,000000,43.7793,43.9312,43.4358,43.8586,2232878,0
+IP.US,D,20171113,000000,43.6352,43.731,43.2821,43.492,3049536,0
+IP.US,D,20171114,000000,43.3962,43.9013,43.3479,43.8219,2329981,0
+IP.US,D,20171115,000000,43.5327,43.9264,43.3604,43.4659,2282354,0
+IP.US,D,20171116,000000,43.6197,43.9352,43.3401,43.614,2458164,0
+IP.US,D,20171117,000000,43.4997,43.8626,43.314,43.7271,1549367,0
+IP.US,D,20171120,000000,43.5539,43.79,43.4572,43.6777,1492794,0
+IP.US,D,20171121,000000,43.9264,44.3541,43.7648,44.1276,2472989,0
+IP.US,D,20171122,000000,44.2428,44.4179,44.0483,44.1606,1346118,0
+IP.US,D,20171124,000000,44.3454,44.7246,44.146,44.2999,702959,0
+IP.US,D,20171127,000000,44.2902,44.5233,44.0638,44.3965,1985021,0
+IP.US,D,20171128,000000,44.6375,44.862,44.3608,44.83,2858967,0
+IP.US,D,20171129,000000,44.7962,44.9829,44.3608,44.7797,2873094,0
+IP.US,D,20171130,000000,44.7884,45.9194,44.6675,45.6611,3523809,0
+IP.US,D,20171201,000000,45.6021,45.6108,44.1779,44.8697,3481487,0
+IP.US,D,20171204,000000,45.1667,46.2009,44.9442,45.8778,3049290,0
+IP.US,D,20171205,000000,45.9436,46.2483,45.5082,45.9117,2846337,0
+IP.US,D,20171206,000000,45.935,46.1768,45.7269,45.814,1708519,0
+IP.US,D,20171207,000000,45.7723,46.0568,45.6108,45.814,1487434,0
+IP.US,D,20171208,000000,45.9117,46.1622,45.7008,45.904,1614004,0
+IP.US,D,20171211,000000,45.8633,46.3189,45.6921,46.2319,3264860,0
+IP.US,D,20171212,000000,46.3006,46.3006,45.6021,45.6757,3201667,0
+IP.US,D,20171213,000000,45.7181,46.1459,45.546,45.5557,1974192,0
+IP.US,D,20171214,000000,45.5557,45.7559,44.5059,44.5059,2808307,0
+IP.US,D,20171215,000000,44.982,45.5391,44.982,45.3699,6036909,0
+IP.US,D,20171218,000000,45.6757,46.4351,45.6108,46.3064,3599583,0
+IP.US,D,20171219,000000,46.3645,46.9526,46.3461,46.5899,3844094,0
+IP.US,D,20171220,000000,46.8231,46.9266,46.6528,46.7601,2280353,0
+IP.US,D,20171221,000000,46.7969,46.8627,46.3239,46.3645,1809816,0
+IP.US,D,20171222,000000,46.3731,46.8957,46.3016,46.766,1524732,0
+IP.US,D,20171226,000000,46.8066,46.9903,46.3006,46.3731,1615759,0
+IP.US,D,20171227,000000,46.5154,46.7253,46.3558,46.5008,1138017,0
+IP.US,D,20171228,000000,46.5473,46.6441,46.1768,46.6441,1256199,0
+IP.US,D,20171229,000000,46.7727,46.9836,46.4844,46.734,1945820,0
+IP.US,D,20180102,000000,47.3455,48.2636,46.9903,48.2094,3939531,0
+IP.US,D,20180103,000000,48.3566,49.0657,48.2249,48.848,3388916,0
+IP.US,D,20180104,000000,49.1044,49.9131,48.9844,49.6675,3176446,0
+IP.US,D,20180105,000000,49.9044,49.9191,49.5706,49.7671,2147442,0
+IP.US,D,20180108,000000,49.8464,50.3621,49.7254,50.1153,3043089,0
+IP.US,D,20180109,000000,50.1617,50.3079,49.4749,49.5978,3080162,0
+IP.US,D,20180110,000000,49.6298,49.976,49.4275,49.7022,1663714,0
+IP.US,D,20180111,000000,50.0621,50.1937,49.7584,50.1937,1535572,0
+IP.US,D,20180112,000000,50.3079,50.3553,49.7758,50.2179,2760469,0
+IP.US,D,20180116,000000,50.0911,50.243,49.1044,49.3869,2282337,0
+IP.US,D,20180117,000000,49.6762,49.8387,49.4613,49.5978,1918295,0
+IP.US,D,20180118,000000,49.3946,50.6706,49.3297,50.5092,5465522,0
+IP.US,D,20180119,000000,50.7258,51.3847,50.6523,51.2183,3875742,0
+IP.US,D,20180122,000000,51.0742,51.2424,50.6232,51.1853,2432732,0
+IP.US,D,20180123,000000,50.928,51.2754,50.8081,51.0742,2103019,0
+IP.US,D,20180124,000000,51.3141,51.8694,51.1467,51.347,2202451,0
+IP.US,D,20180125,000000,51.493,51.6778,50.9841,51.138,1982826,0
+IP.US,D,20180126,000000,51.259,53.8237,51.0171,52.2264,3883061,0
+IP.US,D,20180129,000000,53.993,53.993,52.3861,52.4915,4665253,0
+IP.US,D,20180130,000000,51.9614,52.4837,51.347,51.7833,3014821,0
+IP.US,D,20180131,000000,51.0877,51.2106,50.3399,50.7046,6058745,0
+IP.US,D,20180201,000000,50.7258,51.0742,49.4933,49.7409,5300883,0
+IP.US,D,20180202,000000,49.5978,50.7752,49.4101,50.1444,5230665,0
+IP.US,D,20180205,000000,49.8716,50.6784,47.7788,47.9415,4204354,0
+IP.US,D,20180206,000000,47.21,48.2026,46.2039,48.0498,5350678,0
+IP.US,D,20180207,000000,47.8544,48.878,47.6947,47.7905,4776582,0
+IP.US,D,20180208,000000,47.7092,47.7663,45.1667,45.2102,4599987,0
+IP.US,D,20180209,000000,45.935,46.5725,44.4671,46.1381,4153541,0
+IP.US,D,20180212,000000,46.467,47.032,46.1023,46.6856,3197270,0
+IP.US,D,20180213,000000,46.5385,46.8957,46.0007,46.8066,2778589,0
+IP.US,D,20180214,000000,46.4351,47.1839,46.3799,47.0872,2517497,0
+IP.US,D,20180215,000000,47.4596,47.5651,46.6441,47.2642,3552420,0
+IP.US,D,20180216,000000,47.1366,48.0556,47.0156,47.5409,2906674,0
+IP.US,D,20180220,000000,47.3455,48.0131,47.0437,47.1587,3455315,0
+IP.US,D,20180221,000000,47.1587,48.3768,46.9953,47.4828,2807239,0
+IP.US,D,20180222,000000,47.7595,48.0363,47.2883,47.4093,1787997,0
+IP.US,D,20180223,000000,47.7364,48.3943,47.5002,48.3768,2815702,0
+IP.US,D,20180226,000000,48.6622,49.3926,48.3943,49.2495,1788261,0
+IP.US,D,20180227,000000,49.2726,49.8406,48.9147,48.9147,2253387,0
+IP.US,D,20180228,000000,49.1673,49.3849,48.4262,48.4503,2900807,0
+IP.US,D,20180301,000000,48.4929,48.6738,47.12,47.4509,2759498,0
+IP.US,D,20180302,000000,47.15,47.7014,46.8975,47.5409,2376034,0
+IP.US,D,20180305,000000,47.2478,48.1107,47.1984,47.925,2451869,0
+IP.US,D,20180306,000000,47.4345,47.6492,46.5008,46.913,5482134,0
+IP.US,D,20180307,000000,45.5654,45.6767,44.1325,44.7177,9195763,0
+IP.US,D,20180308,000000,44.7177,45.0284,44.3598,44.6385,4425108,0
+IP.US,D,20180309,000000,44.7614,44.979,44.2061,44.9142,4768810,0
+IP.US,D,20180312,000000,45.1348,45.3854,44.6385,44.7023,4108115,0
+IP.US,D,20180313,000000,44.9636,45.2402,44.6385,44.7177,3522600,0
+IP.US,D,20180314,000000,45.0119,45.0603,44.2632,44.5146,3684180,0
+IP.US,D,20180315,000000,44.5591,44.6946,44.1905,44.2476,3116905,0
+IP.US,D,20180316,000000,44.2786,44.8533,44.1422,44.3675,4906895,0
+IP.US,D,20180319,000000,44.3134,44.386,43.0025,43.2715,3681841,0
+IP.US,D,20180320,000000,43.5084,43.939,43.0924,43.2559,3539370,0
+IP.US,D,20180321,000000,43.2559,43.8499,42.9396,43.5249,3467882,0
+IP.US,D,20180322,000000,43.0924,43.2154,40.9949,41.7989,3620210,0
+IP.US,D,20180323,000000,42.0041,42.2547,40.6863,40.7743,3919608,0
+IP.US,D,20180326,000000,41.678,42.7364,41.4748,42.5807,5631886,0
+IP.US,D,20180327,000000,42.6223,43.0132,42.1076,42.3843,4212732,0
+IP.US,D,20180328,000000,42.4916,43.2298,42.3552,42.5884,3441085,0
+IP.US,D,20180329,000000,42.9463,43.8819,42.9463,43.4408,3531501,0
+IP.US,D,20180402,000000,43.2385,43.313,40.9949,41.5716,4014400,0
+IP.US,D,20180403,000000,41.7341,42.7287,41.6142,42.6957,3634080,0
+IP.US,D,20180404,000000,41.8647,43.2792,41.8647,43.2298,2877649,0
+IP.US,D,20180405,000000,43.5171,43.6797,43.2154,43.4408,4038718,0
+IP.US,D,20180406,000000,42.9957,43.2298,42.0438,42.4191,3499861,0
+IP.US,D,20180409,000000,42.6543,42.7683,42.0862,42.2711,3596797,0
+IP.US,D,20180410,000000,42.8902,42.9792,42.3881,42.6957,4972386,0
+IP.US,D,20180411,000000,42.304,42.8263,42.2469,42.6377,1795827,0
+IP.US,D,20180412,000000,42.8487,43.0122,42.6049,42.7596,1615271,0
+IP.US,D,20180413,000000,43.1582,43.4582,42.9618,43.2715,1738356,0
+IP.US,D,20180416,000000,43.4997,43.8886,43.313,43.7019,1999487,0
+IP.US,D,20180417,000000,43.5249,43.9206,43.2715,43.5171,2336229,0
+IP.US,D,20180418,000000,43.6855,44.1422,43.5461,43.9642,2863843,0
+IP.US,D,20180419,000000,43.9564,44.0454,43.2511,43.5713,2010998,0
+IP.US,D,20180420,000000,43.9128,44.0512,43.2628,43.4262,2126436,0
+IP.US,D,20180423,000000,43.4997,43.791,43.4088,43.67,2448644,0
+IP.US,D,20180424,000000,43.8973,43.9564,42.6455,42.8969,3927918,0
+IP.US,D,20180425,000000,42.8583,43.7523,42.2874,43.4824,4251769,0
+IP.US,D,20180426,000000,43.4746,44.0193,42.1404,42.5884,3252435,0
+IP.US,D,20180427,000000,42.6319,43.435,42.6319,42.7499,3117868,0
+IP.US,D,20180430,000000,42.7683,42.8969,41.8493,41.9208,3298953,0
+IP.US,D,20180501,000000,41.8153,41.8579,40.8247,41.5551,3567321,0
+IP.US,D,20180502,000000,41.5551,41.6374,40.6544,40.7995,3064060,0
+IP.US,D,20180503,000000,40.7995,41.7176,40.6785,41.6044,5650786,0
+IP.US,D,20180504,000000,41.4255,42.6957,41.319,42.4355,2802135,0
+IP.US,D,20180507,000000,42.2711,42.3117,41.5793,42.1908,2816035,0
+IP.US,D,20180508,000000,42.1908,42.2304,41.7999,42.0438,2311496,0
+IP.US,D,20180509,000000,42.214,42.6049,41.9634,42.4355,2196865,0
+IP.US,D,20180510,000000,42.5226,43.3382,42.4839,42.9618,1761995,0
+IP.US,D,20180511,000000,43.0537,43.7716,42.9618,43.6207,2262884,0
+IP.US,D,20180514,000000,43.7019,44.1818,43.492,44.0763,3224162,0
+IP.US,D,20180515,000000,43.9128,44.0029,43.1011,43.7523,3910283,0
+IP.US,D,20180516,000000,43.9042,45.3767,43.8751,44.7439,5618344,0
+IP.US,D,20180517,000000,44.6327,45.0023,44.623,44.7671,2900223,0
+IP.US,D,20180518,000000,44.7177,44.9065,44.5146,44.6859,2638886,0
+IP.US,D,20180521,000000,44.8804,44.9549,44.4991,44.9142,2277080,0
+IP.US,D,20180522,000000,44.8727,45.5082,44.5011,45.2798,3650309,0
+IP.US,D,20180523,000000,44.9945,45.2402,44.3869,44.9219,3997767,0
+IP.US,D,20180524,000000,44.7594,45.0032,44.1257,44.7749,3350626,0
+IP.US,D,20180525,000000,44.652,44.8156,44.1257,44.3898,2092758,0
+IP.US,D,20180529,000000,44.0116,44.1257,43.1689,43.4127,2658180,0
+IP.US,D,20180530,000000,43.8152,44.446,43.7339,44.1925,2246255,0
+IP.US,D,20180531,000000,44.2167,44.5563,43.6594,43.8742,2770402,0
+IP.US,D,20180601,000000,45.1667,45.6543,44.7081,45.2992,4346507,0
+IP.US,D,20180604,000000,45.7927,47.2062,45.7927,46.9643,8137291,0
+IP.US,D,20180605,000000,47.2933,48.0391,46.8414,46.8975,7773792,0
+IP.US,D,20180606,000000,47.5874,48.3826,46.6131,48.3749,5842023,0
+IP.US,D,20180607,000000,48.3826,48.431,48.0014,48.0623,4373052,0
+IP.US,D,20180608,000000,47.7277,48.3671,47.628,48.2269,4136856,0
+IP.US,D,20180611,000000,48.2762,48.7105,48.2182,48.3913,2882789,0
+IP.US,D,20180612,000000,48.6284,48.8508,48.0227,48.104,3439262,0
+IP.US,D,20180613,000000,47.8814,47.9173,46.8259,46.9053,4399421,0
+IP.US,D,20180614,000000,47.1443,47.211,46.4709,46.6131,4855365,0
+IP.US,D,20180615,000000,46.0036,46.2193,45.0612,45.4551,8242282,0
+IP.US,D,20180618,000000,45.2828,46.0868,45.1503,45.8081,4676695,0
+IP.US,D,20180619,000000,45.4298,45.5808,44.8068,44.9219,3558243,0
+IP.US,D,20180620,000000,45.0922,45.0922,44.2089,44.4217,3531877,0
+IP.US,D,20180621,000000,44.4372,44.4778,43.1166,43.3537,5220345,0
+IP.US,D,20180622,000000,43.5684,43.9642,43.4204,43.462,9382961,0
+IP.US,D,20180625,000000,43.4455,43.643,42.8902,43.4959,3336524,0
+IP.US,D,20180626,000000,43.5858,43.8229,43.3904,43.6256,2761544,0
+IP.US,D,20180627,000000,43.6923,44.086,43.3401,43.3537,3277211,0
+IP.US,D,20180628,000000,43.2172,43.3459,42.6639,43.0025,3117596,0
+IP.US,D,20180629,000000,43.1689,43.3537,42.7015,42.7103,2880217,0
+IP.US,D,20180702,000000,42.5604,42.6087,41.8009,42.3794,3662399,0
+IP.US,D,20180703,000000,42.5922,42.8216,42.1298,42.3233,1421634,0
+IP.US,D,20180705,000000,42.6087,42.8283,42.064,42.7993,2397752,0
+IP.US,D,20180706,000000,42.6009,43.1737,42.3311,42.9386,1932130,0
+IP.US,D,20180709,000000,43.2491,43.6177,43.0683,43.5037,2836983,0
+IP.US,D,20180710,000000,43.5297,43.912,43.5297,43.849,2277326,0
+IP.US,D,20180711,000000,43.3634,43.7339,43.3314,43.3537,3581761,0
+IP.US,D,20180712,000000,43.7503,44.2815,43.4697,43.7261,3158107,0
+IP.US,D,20180713,000000,43.7339,43.912,43.4049,43.5858,1601057,0
+IP.US,D,20180716,000000,43.5956,43.6874,42.8902,43.0179,1517890,0
+IP.US,D,20180717,000000,43.0353,43.6923,42.7993,43.5607,2139086,0
+IP.US,D,20180718,000000,43.5297,43.7136,43.3072,43.5037,2192304,0
+IP.US,D,20180719,000000,43.5037,43.849,43.2241,43.7174,1525432,0
+IP.US,D,20180720,000000,43.3314,43.5346,43.1602,43.3314,1885785,0
+IP.US,D,20180723,000000,43.4697,43.5037,43.0683,43.2095,2348912,0
+IP.US,D,20180724,000000,43.3237,43.581,43.1872,43.5037,3486678,0
+IP.US,D,20180725,000000,43.4455,43.7657,43.2491,43.4959,3365199,0
+IP.US,D,20180726,000000,43.8229,43.8229,41.6596,42.6736,4716563,0
+IP.US,D,20180727,000000,43.0266,43.4543,42.4519,42.658,3185783,0
+IP.US,D,20180730,000000,42.7654,43.6768,42.7654,43.2588,2740779,0
+IP.US,D,20180731,000000,43.5346,44.1519,43.3731,44.0608,2776792,0
+IP.US,D,20180801,000000,43.6923,44.0512,42.9453,42.9957,2252526,0
+IP.US,D,20180802,000000,42.6929,42.7926,41.9624,42.6648,2946591,0
+IP.US,D,20180803,000000,42.9299,43.3072,42.7703,43.0934,2642062,0
+IP.US,D,20180806,000000,43.0025,43.5607,42.9608,43.3817,2036425,0
+IP.US,D,20180807,000000,43.3817,44.1519,43.3237,43.9564,2679238,0
+IP.US,D,20180808,000000,43.9642,44.0522,43.4049,43.4204,1844572,0
+IP.US,D,20180809,000000,43.5124,43.9477,43.5037,43.5956,1477232,0
+IP.US,D,20180810,000000,43.4301,43.4301,42.5922,42.7384,2382458,0
+IP.US,D,20180813,000000,42.8138,42.8902,42.0118,42.3136,2892364,0
+IP.US,D,20180814,000000,42.4539,43.0519,42.4539,42.8873,1667029,0
+IP.US,D,20180815,000000,42.538,42.6455,41.4033,42.2072,3449490,0
+IP.US,D,20180816,000000,42.4626,42.9356,42.3881,42.7132,2493021,0
+IP.US,D,20180817,000000,42.5874,43.1011,42.4626,43.0102,2198077,0
+IP.US,D,20180820,000000,43.1156,43.2241,42.8332,43.0335,2644019,0
+IP.US,D,20180821,000000,43.0179,43.4398,42.9773,43.3401,2025220,0
+IP.US,D,20180822,000000,43.2404,43.4398,42.7267,42.7519,1909502,0
+IP.US,D,20180823,000000,42.6687,42.7606,42.3233,42.3804,2566121,0
+IP.US,D,20180824,000000,42.5477,42.9773,42.4461,42.8932,1825462,0
+IP.US,D,20180827,000000,43.0663,43.8374,43.0586,43.465,2060369,0
+IP.US,D,20180828,000000,43.5646,43.6304,43.0519,43.2008,2444008,0
+IP.US,D,20180829,000000,43.3924,43.5152,43.2095,43.3991,1550044,0
+IP.US,D,20180830,000000,43.1912,43.3469,42.7519,42.8119,1852830,0
+IP.US,D,20180831,000000,42.631,42.8932,42.2072,42.3233,3223257,0
+IP.US,D,20180904,000000,42.1908,42.2817,41.7999,42.1655,3786559,0
+IP.US,D,20180905,000000,42.0998,42.6543,41.8173,42.5623,4485458,0
+IP.US,D,20180906,000000,42.6213,43.0838,42.4055,42.8932,3732653,0
+IP.US,D,20180907,000000,42.8622,43.0102,42.5554,42.7963,2083999,0
+IP.US,D,20180910,000000,42.9676,43.2618,42.8622,42.9512,2842244,0
+IP.US,D,20180911,000000,42.779,42.959,42.3717,42.7054,2539285,0
+IP.US,D,20180912,000000,42.7209,43.4031,42.631,43.3401,1870496,0
+IP.US,D,20180913,000000,43.731,44.0918,43.5461,43.6381,2411067,0
+IP.US,D,20180914,000000,43.6381,44.0948,43.5064,44.06,1780285,0
+IP.US,D,20180917,000000,44.06,44.8552,44.027,44.3734,2780551,0
+IP.US,D,20180918,000000,44.6065,44.7719,44.3831,44.4585,1881672,0
+IP.US,D,20180919,000000,44.5881,45.0332,44.5243,44.8707,2707537,0
+IP.US,D,20180920,000000,45.2267,45.4763,45.037,45.1687,2397333,0
+IP.US,D,20180921,000000,45.3428,45.3428,44.4092,44.7874,5949208,0
+IP.US,D,20180924,000000,44.5804,44.6481,43.1098,43.3159,3722963,0
+IP.US,D,20180925,000000,43.4978,43.58,42.1317,42.273,4771460,0
+IP.US,D,20180926,000000,42.273,42.926,41.7176,42.1655,6737969,0
+IP.US,D,20180927,000000,42.1655,42.2072,41.5376,41.5696,2957977,0
+IP.US,D,20180928,000000,41.5473,41.5696,40.5906,40.6776,5390914,0
+IP.US,D,20181001,000000,40.8827,41.5696,40.8615,41.3539,3533089,0
+IP.US,D,20181002,000000,41.3713,41.9499,41.2388,41.6287,3166109,0
+IP.US,D,20181003,000000,41.709,41.7418,39.8978,39.923,6676744,0
+IP.US,D,20181004,000000,39.9375,40.4019,39.7836,40.371,5847333,0
+IP.US,D,20181005,000000,40.3457,41.1546,40.2954,40.371,5395759,0
+IP.US,D,20181008,000000,40.1784,40.4154,38.8152,39.1674,5308333,0
+IP.US,D,20181009,000000,38.1516,38.1516,36.5639,36.945,9816719,0
+IP.US,D,20181010,000000,37.0186,37.273,35.999,36.024,11132498,0
+IP.US,D,20181011,000000,36.141,36.5039,35.3284,35.4368,6920243,0
+IP.US,D,20181012,000000,36.1314,36.2399,34.6502,35.3129,5624939,0
+IP.US,D,20181015,000000,35.2472,35.6681,35.2123,35.3361,5736695,0
+IP.US,D,20181016,000000,35.3361,35.9428,35.0653,35.9089,6302091,0
+IP.US,D,20181017,000000,35.8847,36.0908,35.429,35.7521,4811233,0
+IP.US,D,20181018,000000,35.371,35.5964,34.4867,34.809,4510886,0
+IP.US,D,20181019,000000,34.9404,35.3555,34.866,34.9569,3353031,0
+IP.US,D,20181022,000000,34.9831,35.0962,33.7718,33.8714,5085990,0
+IP.US,D,20181023,000000,33.4825,34.4528,32.9117,34.2458,5561576,0
+IP.US,D,20181024,000000,34.3193,34.3639,32.7724,32.8469,5853319,0
+IP.US,D,20181025,000000,34.1946,36.8019,33.9294,36.2156,8481609,0
+IP.US,D,20181026,000000,35.875,37.6629,35.6351,37.1163,10358757,0
+IP.US,D,20181029,000000,37.4916,37.8119,35.6109,36.115,6763360,0
+IP.US,D,20181030,000000,36.1982,37.7519,36.1073,37.5565,6608445,0
+IP.US,D,20181031,000000,38.021,38.3518,37.3611,37.5381,6244238,0
+IP.US,D,20181101,000000,37.6968,38.2686,37.2508,38.1351,4022813,0
+IP.US,D,20181102,000000,38.4902,38.6972,37.4308,37.6881,3744369,0
+IP.US,D,20181105,000000,37.8865,38.4583,37.5565,38.2077,5688134,0
+IP.US,D,20181106,000000,38.2077,38.9497,38.1603,38.5908,5506729,0
+IP.US,D,20181107,000000,38.971,39.2844,38.3585,39.2186,4834222,0
+IP.US,D,20181108,000000,39.1364,39.2526,38.5482,38.8868,3637906,0
+IP.US,D,20181109,000000,38.6555,38.8288,37.9281,38.2521,4493035,0
+IP.US,D,20181112,000000,38.2996,38.3827,37.6474,37.7539,3266548,0
+IP.US,D,20181113,000000,37.8381,38.5985,37.7714,37.9851,3930280,0
+IP.US,D,20181114,000000,38.3953,38.9478,37.868,38.1448,3930498,0
+IP.US,D,20181115,000000,37.4172,38.5065,37.1154,38.3383,4641404,0
+IP.US,D,20181116,000000,38.228,38.8569,37.9851,38.6392,3665373,0
+IP.US,D,20181119,000000,38.6905,39.2409,38.3721,38.6826,4006302,0
+IP.US,D,20181120,000000,38.3286,39.0358,37.2914,38.2716,4099609,0
+IP.US,D,20181121,000000,38.3953,38.5124,37.9029,38.196,3809862,0
+IP.US,D,20181123,000000,37.8188,37.8593,37.1986,37.5788,1608435,0
+IP.US,D,20181126,000000,37.9851,38.5124,37.8777,38.2464,3069284,0
+IP.US,D,20181127,000000,37.9938,38.3876,37.6678,38.1196,4108818,0
+IP.US,D,20181128,000000,38.2638,38.4041,36.7893,37.6088,7018392,0
+IP.US,D,20181129,000000,37.6175,38.5898,37.4462,38.2716,5371760,0
+IP.US,D,20181130,000000,38.1535,38.9826,38.1535,38.6478,4865822,0
+IP.US,D,20181203,000000,39.3657,39.8939,39.0232,39.5844,4744016,0
+IP.US,D,20181204,000000,39.2816,39.3822,38.078,38.4369,6403427,0
+IP.US,D,20181206,000000,37.7113,37.7597,36.8154,37.751,4913516,0
+IP.US,D,20181207,000000,37.8119,38.3034,37.2605,37.4502,3840916,0
+IP.US,D,20181210,000000,37.4502,37.9029,36.4807,37.0737,4473897,0
+IP.US,D,20181211,000000,37.6611,37.9851,36.7401,36.9325,3752525,0
+IP.US,D,20181212,000000,37.542,37.7422,36.9557,37.0331,2432187,0
+IP.US,D,20181213,000000,36.9906,37.1656,35.9369,36.0463,4262041,0
+IP.US,D,20181214,000000,35.7521,36.6297,35.7115,36.3442,4117686,0
+IP.US,D,20181217,000000,35.5587,35.7502,34.2293,34.5961,6165612,0
+IP.US,D,20181218,000000,34.925,35.3855,34.2845,34.4374,3359801,0
+IP.US,D,20181219,000000,34.4132,35.224,33.793,33.971,3906319,0
+IP.US,D,20181220,000000,33.8956,34.1782,32.6804,33.0993,6837870,0
+IP.US,D,20181221,000000,33.0152,33.8105,32.6398,32.7327,7366625,0
+IP.US,D,20181224,000000,32.6562,32.6804,31.4188,31.4266,2218380,0
+IP.US,D,20181226,000000,31.769,33.1671,31.4266,33.1486,4023180,0
+IP.US,D,20181227,000000,32.573,33.793,32.4241,33.7843,5198019,0
+IP.US,D,20181228,000000,34.0629,34.2623,33.1082,33.3093,4696679,0
+IP.US,D,20181231,000000,33.4758,33.8017,32.8081,33.7688,3897635,0
+IP.US,D,20190102,000000,33.3935,34.4209,33.0645,34.3212,3713723,0
+IP.US,D,20190103,000000,34.0204,34.6154,33.4351,33.7688,4165377,0
+IP.US,D,20190104,000000,34.5718,35.5171,34.3871,35.3603,3607039,0
+IP.US,D,20190107,000000,35.3603,36.3801,35.1669,35.7871,4066721,0
+IP.US,D,20190108,000000,36.1769,36.4545,35.9611,36.2795,4079944,0
+IP.US,D,20190109,000000,35.6845,35.9718,35.1195,35.7337,4826504,0
+IP.US,D,20190110,000000,35.6428,37.7017,35.5171,37.4936,8115135,0
+IP.US,D,20190111,000000,37.3166,37.8729,37.125,37.8515,4548504,0
+IP.US,D,20190114,000000,37.5246,37.5517,36.9325,37.0167,3051109,0
+IP.US,D,20190115,000000,37.0167,37.4762,36.8725,37.4085,1890100,0
+IP.US,D,20190116,000000,37.3756,37.5739,37.1047,37.1744,2524450,0
+IP.US,D,20190117,000000,36.9422,37.841,36.7313,37.6533,2536074,0
+IP.US,D,20190118,000000,37.8584,38.6043,37.7684,38.2183,3997112,0
+IP.US,D,20190122,000000,38.0693,38.4041,37.868,38.2716,3039402,0
+IP.US,D,20190123,000000,39.1152,39.2496,38.021,38.347,3884405,0
+IP.US,D,20190124,000000,38.3953,38.8065,38.2879,38.7126,2735262,0
+IP.US,D,20190125,000000,39.1413,39.7595,39.1413,39.299,3218075,0
+IP.US,D,20190128,000000,39.0232,39.209,38.6392,39.2003,3082338,0
+IP.US,D,20190129,000000,39.3425,39.8176,39.299,39.6008,3150147,0
+IP.US,D,20190130,000000,39.7421,40.0121,38.9652,39.5844,4238182,0
+IP.US,D,20190131,000000,40.0032,40.1775,39.4431,39.685,4975600,0
+IP.US,D,20190201,000000,39.8176,39.8176,38.6779,38.7718,4338716,0
+IP.US,D,20190204,000000,38.7049,38.8481,38.3199,38.8297,2964832,0
+IP.US,D,20190205,000000,38.8888,39.2816,38.7658,39.1413,2736434,0
+IP.US,D,20190206,000000,38.9913,39.6763,38.9652,39.4257,2314792,0
+IP.US,D,20190207,000000,39.209,39.3338,38.4369,38.7485,3087089,0
+IP.US,D,20190208,000000,38.6208,38.8191,38.0741,38.4805,2681792,0
+IP.US,D,20190211,000000,38.6121,38.6392,37.9609,38.1718,2694634,0
+IP.US,D,20190212,000000,38.496,39.5593,38.496,39.3512,3786164,0
+IP.US,D,20190213,000000,39.6502,39.7015,39.09,39.1238,2945635,0
+IP.US,D,20190214,000000,38.9235,39.209,38.7485,38.9071,2765930,0
+IP.US,D,20190215,000000,39.2583,39.5882,39.0494,39.4499,3493729,0
+IP.US,D,20190219,000000,39.4499,39.9433,39.1771,39.685,3503902,0
+IP.US,D,20190220,000000,39.7015,40.7937,39.7015,40.371,4784438,0
+IP.US,D,20190221,000000,40.1494,40.2354,39.3493,39.5321,3733054,0
+IP.US,D,20190222,000000,39.7518,40.0391,39.1858,39.5243,3733285,0
+IP.US,D,20190225,000000,39.921,40.4029,39.8698,40.2432,3574402,0
+IP.US,D,20190226,000000,40.191,40.5732,39.8446,39.8698,2653612,0
+IP.US,D,20190227,000000,39.6599,39.8446,39.2544,39.448,2258556,0
+IP.US,D,20190228,000000,39.1761,39.4053,38.5772,38.7465,3648925,0
+IP.US,D,20190301,000000,39.1267,39.2864,38.7194,39.1016,3587232,0
+IP.US,D,20190304,000000,39.2777,39.3609,38.1457,38.8472,3386657,0
+IP.US,D,20190305,000000,38.7968,39.2351,38.7378,38.9235,2594395,0
+IP.US,D,20190306,000000,38.9565,39.2283,38.7029,38.882,1731734,0
+IP.US,D,20190307,000000,38.8239,38.94,38.1728,38.7785,2492782,0
+IP.US,D,20190308,000000,38.433,38.7378,38.1631,38.7029,2680297,0
+IP.US,D,20190311,000000,38.8984,39.5969,38.8888,39.3037,3774923,0
+IP.US,D,20190312,000000,39.5922,39.833,39.4644,39.6172,3665711,0
+IP.US,D,20190313,000000,39.8795,40.3526,39.6599,40.0071,3744419,0
+IP.US,D,20190314,000000,40.0071,40.0071,39.3376,39.7092,3416545,0
+IP.US,D,20190315,000000,39.3212,39.567,38.2899,38.4853,9958766,0
+IP.US,D,20190318,000000,38.5859,39.1016,38.374,39.0928,3553578,0
+IP.US,D,20190319,000000,39.2737,39.7343,38.9024,39.0417,2897127,0
+IP.US,D,20190320,000000,39.0581,39.1103,37.8874,38.197,4366203,0
+IP.US,D,20190321,000000,38.078,38.7881,38.0016,38.6875,3914222,0
+IP.US,D,20190322,000000,38.5259,38.6275,37.512,37.5449,3513181,0
+IP.US,D,20190325,000000,37.1811,37.9677,36.9674,37.512,2733263,0
+IP.US,D,20190326,000000,37.8748,38.2656,37.7732,38.2299,2396438,0
+IP.US,D,20190327,000000,38.3982,38.7107,38.1728,38.4253,2586700,0
+IP.US,D,20190328,000000,38.5172,38.9235,38.436,38.8984,2415070,0
+IP.US,D,20190329,000000,39.0851,39.3212,38.5356,39.1267,2628846,0
+IP.US,D,20190401,000000,39.3309,40.3448,39.2264,40.2935,3725283,0
+IP.US,D,20190402,000000,40.2935,40.3526,39.6686,39.8533,2341098,0
+IP.US,D,20190403,000000,40.191,40.5547,39.9811,40.3351,3473615,0
+IP.US,D,20190404,000000,40.191,40.191,39.3696,40.0071,2849067,0
+IP.US,D,20190405,000000,39.3396,40.3264,39.0417,40.0555,3368837,0
+IP.US,D,20190408,000000,40.0555,40.191,39.803,40.0478,1783264,0
+IP.US,D,20190409,000000,39.8291,39.9365,39.4722,39.8533,2191601,0
+IP.US,D,20190410,000000,39.7015,39.9888,39.3309,39.685,2245183,0
+IP.US,D,20190411,000000,39.8621,40.371,39.6686,39.7943,2551657,0
+IP.US,D,20190412,000000,40.1329,40.5547,40.1087,40.3864,2260473,0
+IP.US,D,20190415,000000,40.3196,40.5305,39.7421,39.8117,2897216,0
+IP.US,D,20190416,000000,38.0103,38.3818,37.097,37.9774,11400924,0
+IP.US,D,20190417,000000,38.078,38.137,36.9373,37.1734,4991158,0
+IP.US,D,20190418,000000,37.156,37.7481,37.1473,37.572,2983342,0
+IP.US,D,20190422,000000,38.1196,38.6875,37.242,37.3679,3403892,0
+IP.US,D,20190423,000000,37.3679,38.0016,37.0138,37.7907,3956097,0
+IP.US,D,20190424,000000,37.6116,37.9813,37.4442,37.452,3764015,0
+IP.US,D,20190425,000000,38.2656,39.2951,37.393,38.4998,6097194,0
+IP.US,D,20190426,000000,38.6875,39.2544,38.4409,38.8888,3335886,0
+IP.US,D,20190429,000000,39.0241,39.448,38.821,39.3125,2890956,0
+IP.US,D,20190430,000000,39.3125,39.8533,38.822,39.5834,4874933,0
+IP.US,D,20190501,000000,39.5747,39.7343,38.764,38.9138,3221211,0
+IP.US,D,20190502,000000,38.9235,39.5321,38.7291,39.1858,2533086,0
+IP.US,D,20190503,000000,39.3212,40.1368,39.271,39.8291,3022843,0
+IP.US,D,20190506,000000,39.0765,39.5496,38.9138,39.3696,2499448,0
+IP.US,D,20190507,000000,38.9749,39.0504,38.5124,38.9138,3387716,0
+IP.US,D,20190508,000000,38.7378,38.9323,38.5356,38.5772,2257274,0
+IP.US,D,20190509,000000,38.137,38.8656,37.7732,38.6527,2691515,0
+IP.US,D,20190510,000000,38.4593,38.7426,37.9513,38.6014,2520086,0
+IP.US,D,20190513,000000,37.8332,37.901,36.9867,37.3426,4389224,0
+IP.US,D,20190514,000000,37.512,38.2569,37.452,37.8332,2827155,0
+IP.US,D,20190515,000000,37.5449,38.1545,37.3766,37.901,3287510,0
+IP.US,D,20190516,000000,38.0451,38.8105,38.0277,38.3577,3141101,0
+IP.US,D,20190517,000000,38.0519,38.3315,37.6716,38.1109,2514080,0
+IP.US,D,20190520,000000,37.156,37.2653,36.4043,36.5309,4447587,0
+IP.US,D,20190521,000000,36.6761,37.7819,36.6761,37.6378,4272666,0
+IP.US,D,20190522,000000,37.8497,38.3227,37.1144,37.1144,5231071,0
+IP.US,D,20190523,000000,36.6761,36.8861,36.4371,36.6761,3151049,0
+IP.US,D,20190524,000000,37.1531,37.5033,36.5291,36.5891,3206549,0
+IP.US,D,20190528,000000,36.5291,36.6665,36.2214,36.3839,3666309,0
+IP.US,D,20190529,000000,36.1169,36.3249,35.6051,35.9302,2737829,0
+IP.US,D,20190530,000000,36.1847,36.3482,35.4503,35.7097,3472338,0
+IP.US,D,20190531,000000,35.2375,35.5519,34.9627,35.4764,3908583,0
+IP.US,D,20190603,000000,35.4861,36.2833,35.3652,35.8944,4511757,0
+IP.US,D,20190604,000000,36.2978,37.5555,36.171,37.5468,4441873,0
+IP.US,D,20190605,000000,37.6842,37.8207,36.8793,37.8119,3634753,0
+IP.US,D,20190606,000000,37.7249,38.3847,37.7191,38.1893,4667641,0
+IP.US,D,20190607,000000,38.3595,38.7223,37.9754,38.4718,3575386,0
+IP.US,D,20190610,000000,38.643,38.7089,36.949,37.3843,5364455,0
+IP.US,D,20190611,000000,37.8391,38.1041,37.334,37.6059,3320924,0
+IP.US,D,20190612,000000,37.7008,37.7694,37.0621,37.2314,3192125,0
+IP.US,D,20190613,000000,37.5468,37.8207,37.2895,37.5739,4130955,0
+IP.US,D,20190614,000000,37.3843,37.5285,36.4875,36.7768,4444023,0
+IP.US,D,20190617,000000,36.6481,36.8212,36.1169,36.3337,5104963,0
+IP.US,D,20190618,000000,36.5291,37.1706,36.3742,36.5106,4873982,0
+IP.US,D,20190619,000000,36.7555,37.1309,36.6142,36.7515,3746618,0
+IP.US,D,20190620,000000,37.2799,37.7104,37.0341,37.2721,2690083,0
+IP.US,D,20190621,000000,37.2799,37.5033,36.9315,37.3079,4642326,0
+IP.US,D,20190624,000000,36.5464,36.6229,36.0841,36.2137,3745634,0
+IP.US,D,20190625,000000,36.1266,36.7438,35.758,36.4952,3770459,0
+IP.US,D,20190626,000000,36.6761,36.8241,36.3569,36.3926,3409238,0
+IP.US,D,20190627,000000,36.5106,36.8416,36.443,36.7177,2055464,0
+IP.US,D,20190628,000000,36.7855,37.3253,36.7177,37.0573,5553689,0
+IP.US,D,20190701,000000,37.4695,37.7008,36.9634,37.4269,3931184,0
+IP.US,D,20190702,000000,37.4017,37.5285,37.0002,37.4442,3036828,0
+IP.US,D,20190703,000000,37.1289,37.7868,37.1289,37.7335,1941818,0
+IP.US,D,20190705,000000,37.4626,37.7008,37.1946,37.5285,2707918,0
+IP.US,D,20190708,000000,37.2799,37.8207,36.8571,37.0496,3992522,0
+IP.US,D,20190709,000000,36.8706,37.1114,36.7438,36.9712,3383013,0
+IP.US,D,20190710,000000,37.1792,37.4529,36.8706,36.9141,2474829,0
+IP.US,D,20190711,000000,36.7177,36.8618,36.0841,36.4004,3760956,0
+IP.US,D,20190712,000000,36.4188,36.7081,36.171,36.5891,2779684,0
+IP.US,D,20190715,000000,35.9137,36.3065,35.7928,35.9137,4910444,0
+IP.US,D,20190716,000000,36.2302,37.1531,36.1092,36.443,4166181,0
+IP.US,D,20190717,000000,36.3926,36.4952,35.8944,36.1537,3725051,0
+IP.US,D,20190718,000000,36.3569,36.4139,35.844,36.3569,3259270,0
+IP.US,D,20190719,000000,36.4778,37.1792,36.2466,36.9906,3925516,0
+IP.US,D,20190722,000000,37.1377,37.2721,36.3665,36.5639,2776657,0
+IP.US,D,20190723,000000,36.8367,37.4626,36.7942,37.2402,3541302,0
+IP.US,D,20190724,000000,37.2043,38.2492,37.1289,37.7432,5185690,0
+IP.US,D,20190725,000000,37.8119,39.4983,37.7974,39.3444,7026136,0
+IP.US,D,20190726,000000,39.266,39.2825,38.315,38.7533,4298241,0
+IP.US,D,20190729,000000,38.7533,38.9497,38.3644,38.5221,2557677,0
+IP.US,D,20190730,000000,38.3247,38.6333,37.8894,38.5472,2155197,0
+IP.US,D,20190731,000000,38.4882,38.4998,37.2227,37.5652,3309975,0
+IP.US,D,20190801,000000,37.7008,37.7335,36.1847,36.5464,4022253,0
+IP.US,D,20190802,000000,36.3482,36.5378,35.5616,36.0502,4547285,0
+IP.US,D,20190805,000000,35.5355,35.7174,34.1336,34.3891,6637302,0
+IP.US,D,20190806,000000,34.6986,34.8592,33.9633,34.1926,5804853,0
+IP.US,D,20190807,000000,33.7901,34.4074,33.4738,34.3726,4166377,0
+IP.US,D,20190808,000000,34.4238,35.1301,34.4074,35.0313,3193917,0
+IP.US,D,20190809,000000,34.9211,34.9347,33.8849,34.089,4201105,0
+IP.US,D,20190812,000000,33.9101,34.0803,32.9455,32.9706,3297645,0
+IP.US,D,20190813,000000,32.8681,34.6541,32.6969,34.2613,4799952,0
+IP.US,D,20190814,000000,33.7843,34.0872,33.2,33.4815,5475510,0
+IP.US,D,20190815,000000,33.5764,33.942,33.0316,33.4651,4141920,0
+IP.US,D,20190816,000000,33.7601,34.15,33.2919,33.7756,3001917,0
+IP.US,D,20190819,000000,34.1568,34.2371,33.852,34.0629,3418766,0
+IP.US,D,20190820,000000,34.001,34.0872,33.4651,33.4989,2268266,0
+IP.US,D,20190821,000000,33.7601,33.9837,33.7167,33.8017,3347482,0
+IP.US,D,20190822,000000,33.9323,34.0872,33.4486,33.6653,1749210,0
+IP.US,D,20190823,000000,33.5686,33.6111,32.2702,32.427,4493220,0
+IP.US,D,20190826,000000,32.6853,33.0413,32.427,32.7113,2691770,0
+IP.US,D,20190827,000000,32.7887,32.9716,31.68,31.8262,4646179,0
+IP.US,D,20190828,000000,31.68,32.6853,31.5766,32.3911,2445655,0
+IP.US,D,20190829,000000,32.7714,33.4651,32.7453,33.4574,3348215,0
+IP.US,D,20190830,000000,33.8297,34.1153,33.6208,33.8704,4380600,0
+IP.US,D,20190903,000000,33.3518,33.4119,32.8846,32.9716,4949607,0
+IP.US,D,20190904,000000,33.4989,33.6973,33.0781,33.4902,2855015,0
+IP.US,D,20190905,000000,33.7427,34.2284,33.7427,34.1066,8268619,0
+IP.US,D,20190906,000000,34.27,34.2884,33.9226,34.1568,2315385,0
+IP.US,D,20190909,000000,34.5641,35.5558,34.4432,34.7905,6180239,0
+IP.US,D,20190910,000000,34.9037,35.7251,34.895,35.7183,6971042,0
+IP.US,D,20190911,000000,35.5964,36.262,35.1891,36.2456,3890830,0
+IP.US,D,20190912,000000,36.3153,36.9712,35.8305,36.6712,4683317,0
+IP.US,D,20190913,000000,36.8687,37.6494,36.7912,37.0583,5044216,0
+IP.US,D,20190916,000000,36.6616,36.9403,36.3153,36.799,4580081,0
+IP.US,D,20190917,000000,36.0724,36.4526,35.3352,36.1827,4039494,0
+IP.US,D,20190918,000000,36.114,36.1972,35.4387,35.6825,4895251,0
+IP.US,D,20190919,000000,35.7784,35.8897,35.2143,35.31,4187858,0
+IP.US,D,20190920,000000,35.3439,35.9438,35.0226,35.2588,5439411,0
+IP.US,D,20190923,000000,34.8583,35.8121,34.746,35.58,4081131,0
+IP.US,D,20190924,000000,35.8121,35.9428,34.9889,35.2317,6562313,0
+IP.US,D,20190925,000000,35.3188,35.9341,35.2849,35.8305,3269722,0
+IP.US,D,20190926,000000,35.8731,35.9786,35.4126,35.7948,1624274,0
+IP.US,D,20190927,000000,36.0811,36.2717,35.7784,36.0899,2148124,0
+IP.US,D,20190930,000000,36.1063,36.3579,36.056,36.2292,2959698,0
+IP.US,D,20191001,000000,36.4448,36.5928,34.7547,34.7547,4043644,0
+IP.US,D,20191002,000000,34.6086,34.659,33.9507,34.1839,3728841,0
+IP.US,D,20191003,000000,34.1153,34.3658,33.4119,34.0629,3491471,0
+IP.US,D,20191004,000000,34.0542,34.2748,33.5135,33.942,2971148,0
+IP.US,D,20191007,000000,33.9149,34.2884,33.7601,33.8898,1966010,0
+IP.US,D,20191008,000000,33.4206,33.6111,33.2048,33.2919,2929890,0
+IP.US,D,20191009,000000,33.7427,34.2323,33.5609,34.0542,3385225,0
+IP.US,D,20191010,000000,34.001,35.0024,34.001,34.8514,4085706,0
+IP.US,D,20191011,000000,35.5171,36.4362,35.5171,36.0027,4389448,0
+IP.US,D,20191014,000000,35.7424,35.8731,35.3623,35.6303,2251501,0
+IP.US,D,20191015,000000,35.6477,36.0724,35.5384,35.8818,2101939,0
+IP.US,D,20191016,000000,35.9428,36.8261,35.8218,36.2881,5044738,0
+IP.US,D,20191017,000000,36.3249,36.4198,35.8557,36.2717,2367719,0
+IP.US,D,20191018,000000,36.175,36.8261,36.1692,36.6094,2906410,0
+IP.US,D,20191021,000000,36.9547,37.3456,36.5968,36.6268,2861807,0
+IP.US,D,20191022,000000,36.6712,37.334,36.4101,37.1309,1800496,0
+IP.US,D,20191023,000000,37.0341,37.7229,36.9035,37.5885,3567061,0
+IP.US,D,20191024,000000,37.4762,37.6842,36.2533,36.5494,2937234,0
+IP.US,D,20191025,000000,36.6442,37.4317,36.4798,37.2517,2719161,0
+IP.US,D,20191028,000000,37.4442,37.7878,37.3669,37.423,2086071,0
+IP.US,D,20191029,000000,37.0428,37.243,36.5928,36.9809,2987906,0
+IP.US,D,20191030,000000,36.9547,37.0428,36.3579,36.948,3286669,0
+IP.US,D,20191031,000000,37.423,38.3595,36.948,37.841,5444570,0
+IP.US,D,20191101,000000,38.1081,38.1786,37.7394,38.0828,2878368,0
+IP.US,D,20191104,000000,38.0828,38.7494,37.8825,38.6004,3415952,0
+IP.US,D,20191105,000000,38.5502,39.2767,38.5502,39.1916,3329327,0
+IP.US,D,20191106,000000,39.2168,39.3716,38.8105,39.3309,2868588,0
+IP.US,D,20191107,000000,39.3125,39.6318,39.1916,39.3716,2819585,0
+IP.US,D,20191108,000000,39.417,40.1358,39.2428,40.0323,2682553,0
+IP.US,D,20191111,000000,39.8069,39.9965,39.5882,39.8069,2061124,0
+IP.US,D,20191112,000000,39.6318,40.3438,39.4354,40.0391,3102756,0
+IP.US,D,20191113,000000,39.833,40.0565,39.4847,39.7198,2595699,0
+IP.US,D,20191114,000000,39.5437,39.9472,39.4819,39.8688,1948433,0
+IP.US,D,20191115,000000,39.9472,40.1194,39.7295,39.9907,2322192,0
+IP.US,D,20191118,000000,40.0101,40.3807,39.6144,40.192,2337882,0
+IP.US,D,20191119,000000,40.2974,40.4193,40.0874,40.2713,2952719,0
+IP.US,D,20191120,000000,40.0874,40.1145,39.2467,39.6309,2566437,0
+IP.US,D,20191121,000000,39.685,39.8408,39.0977,39.15,3074207,0
+IP.US,D,20191122,000000,39.299,39.6222,39.1848,39.5273,2434606,0
+IP.US,D,20191125,000000,39.5525,40.4473,39.5273,40.3583,2420140,0
+IP.US,D,20191126,000000,40.2016,40.5247,39.8069,40.5006,2426827,0
+IP.US,D,20191127,000000,40.5692,40.8759,40.368,40.6854,2080088,0
+IP.US,D,20191129,000000,40.6912,40.6912,40.2432,40.5963,1305338,0
+IP.US,D,20191202,000000,40.8934,41.3664,40.4813,40.5073,3204619,0
+IP.US,D,20191203,000000,40.043,40.3854,39.5437,40.368,3114658,0
+IP.US,D,20191204,000000,40.605,40.9892,40.2103,40.2616,2899520,0
+IP.US,D,20191205,000000,40.4813,40.8188,40.2103,40.754,2097209,0
+IP.US,D,20191206,000000,41.1382,41.5754,41.1382,41.4013,2909586,0
+IP.US,D,20191209,000000,41.4013,41.7341,41.2165,41.5426,4312857,0
+IP.US,D,20191210,000000,40.4473,40.815,40.1232,40.516,3975056,0
+IP.US,D,20191211,000000,40.6476,40.7792,40.3023,40.456,3425940,0
+IP.US,D,20191212,000000,40.6225,41.0781,40.4289,40.7888,5827793,0
+IP.US,D,20191213,000000,41.0598,41.3829,40.6137,40.6137,3261183,0
+IP.US,D,20191216,000000,41.0337,41.1033,40.3941,40.4716,5554007,0
+IP.US,D,20191217,000000,40.516,41.0821,40.4909,40.814,5824938,0
+IP.US,D,20191218,000000,40.7443,40.8412,40.3158,40.5519,5109504,0
+IP.US,D,20191219,000000,40.8412,40.8759,40.1232,40.2713,4592186,0
+IP.US,D,20191220,000000,40.5006,40.7705,40.2664,40.4193,6832977,0
+IP.US,D,20191223,000000,40.3757,40.5344,40.1658,40.5344,3296348,0
+IP.US,D,20191224,000000,40.5779,40.7172,40.3071,40.368,906044,0
+IP.US,D,20191226,000000,40.456,40.4763,40.1311,40.4638,1028808,0
+IP.US,D,20191227,000000,40.516,40.516,40.0971,40.2016,1456701,0
+IP.US,D,20191230,000000,40.2103,40.3245,39.9036,40.2103,1487098,0
+IP.US,D,20191231,000000,40.1232,40.3729,40.0971,40.342,1637808,0
+IP.US,D,20200102,000000,40.7172,40.7792,39.7904,39.8775,3708158,0
+IP.US,D,20200103,000000,39.2727,39.4731,39.1587,39.1761,3237094,0
+IP.US,D,20200106,000000,39.0174,39.15,38.4312,38.4998,3474892,0
+IP.US,D,20200107,000000,38.2579,38.3353,37.8884,38.0897,3789855,0
+IP.US,D,20200108,000000,38.1516,38.7678,38.077,38.5366,2873077,0
+IP.US,D,20200109,000000,38.6508,38.8868,38.4233,38.643,2020043,0
+IP.US,D,20200110,000000,38.643,38.9478,38.4863,38.5366,2050914,0
+IP.US,D,20200113,000000,38.6779,39.0716,38.5279,38.9313,3121878,0
+IP.US,D,20200114,000000,38.8085,39.1064,38.7736,38.9128,2293365,0
+IP.US,D,20200115,000000,38.8172,39.1325,38.5811,38.9845,1506344,0
+IP.US,D,20200116,000000,39.1664,39.7633,39.0716,39.7275,3657131,0
+IP.US,D,20200117,000000,39.833,40.2616,39.7536,40.0777,3044168,0
+IP.US,D,20200121,000000,39.0174,39.2806,38.405,39.0174,3650766,0
+IP.US,D,20200122,000000,39.0977,39.3347,38.9128,38.9942,1909914,0
+IP.US,D,20200123,000000,38.7658,39.2806,38.3624,39.1229,1886500,0
+IP.US,D,20200124,000000,39.0358,39.1045,37.9397,38.1341,3223695,0
+IP.US,D,20200127,000000,37.4608,37.6998,37.128,37.3012,3545445,0
+IP.US,D,20200128,000000,37.662,37.6871,37.2827,37.5372,2277882,0
+IP.US,D,20200129,000000,37.7219,38.3953,37.6242,37.9928,3948470,0
+IP.US,D,20200130,000000,37.4414,37.8188,36.2339,36.9577,5189443,0
+IP.US,D,20200131,000000,36.5736,36.6954,35.077,35.6709,7316124,0
+IP.US,D,20200203,000000,35.9186,36.3859,35.6805,36.1363,4072279,0
+IP.US,D,20200204,000000,36.7418,36.8986,36.4972,36.5833,3730152,0
+IP.US,D,20200205,000000,36.9577,38.7378,36.9577,38.5811,5166059,0
+IP.US,D,20200206,000000,38.8239,38.9565,38.2909,38.7658,3207544,0
+IP.US,D,20200207,000000,38.4399,38.5512,38.1071,38.1603,2088009,0
+IP.US,D,20200210,000000,38.0547,38.4312,37.9328,38.316,1854463,0
+IP.US,D,20200211,000000,38.5366,39.3648,38.405,38.8704,2013054,0
+IP.US,D,20200212,000000,39.0445,39.4034,38.9478,38.9845,2013185,0
+IP.US,D,20200213,000000,38.7658,38.7658,37.8613,38.0634,2523091,0
+IP.US,D,20200214,000000,38.17,38.3789,37.662,37.8371,2026370,0
+IP.US,D,20200218,000000,37.7142,37.8884,37.3292,37.87,1741563,0
+IP.US,D,20200219,000000,37.87,38.1603,37.3456,37.4065,2801537,0
+IP.US,D,20200220,000000,37.4898,38.1728,37.4008,38.0838,2491471,0
+IP.US,D,20200221,000000,37.9494,38.5259,37.6214,38.3682,3027076,0
+IP.US,D,20200224,000000,37.1077,37.2324,36.4595,36.6645,2922437,0
+IP.US,D,20200225,000000,36.7535,37.037,34.7044,34.7847,4247409,0
+IP.US,D,20200226,000000,35.2017,35.6381,34.3232,34.42,4015770,0
+IP.US,D,20200227,000000,33.6924,34.4906,32.842,32.8603,4694714,0
+IP.US,D,20200228,000000,31.92,33.0384,31.565,32.7714,5634932,0
+IP.US,D,20200302,000000,33.0287,33.9236,32.336,33.8985,5191798,0
+IP.US,D,20200303,000000,33.7214,34.6784,32.4705,32.8603,4364117,0
+IP.US,D,20200304,000000,33.4089,33.707,32.903,33.6238,3951250,0
+IP.US,D,20200305,000000,32.5856,33.1439,32.0796,32.3911,3402034,0
+IP.US,D,20200306,000000,31.2467,31.9655,30.9177,31.6617,4567705,0
+IP.US,D,20200309,000000,29.482,30.1369,28.1875,28.6219,5009463,0
+IP.US,D,20200310,000000,29.8806,30.3691,28.6219,30.2985,4685359,0
+IP.US,D,20200311,000000,29.2604,29.4481,27.9128,28.5764,5338454,0
+IP.US,D,20200312,000000,26.8475,27.4076,25.3682,25.3779,5898294,0
+IP.US,D,20200313,000000,26.9538,29.6687,25.9787,29.6513,6797679,0
+IP.US,D,20200316,000000,25.5182,29.5796,25.0035,26.3522,6392394,0
+IP.US,D,20200317,000000,26.982,29.7296,25.7765,29.6949,6618002,0
+IP.US,D,20200318,000000,27.133,29.6852,26.4683,27.4426,4781350,0
+IP.US,D,20200319,000000,27.2741,27.5054,25.792,26.7149,4154440,0
+IP.US,D,20200320,000000,26.7246,27.6457,25.7214,26.1654,5906445,0
+IP.US,D,20200323,000000,25.6527,26.3522,23.3908,23.47,7679714,0
+IP.US,D,20200324,000000,24.872,25.403,23.5591,24.7461,5585437,0
+IP.US,D,20200325,000000,24.872,27.0527,23.621,25.5366,6651490,0
+IP.US,D,20200326,000000,25.8645,27.905,25.7214,27.4967,4987935,0
+IP.US,D,20200327,000000,26.6086,28.0007,26.211,27.1493,4330184,0
+IP.US,D,20200330,000000,27.1687,27.9766,26.6801,27.7802,3652950,0
+IP.US,D,20200331,000000,27.5576,28.0365,26.7779,27.6021,5149530,0
+IP.US,D,20200401,000000,26.3163,27.5722,25.9613,26.7343,4497956,0
+IP.US,D,20200402,000000,26.4847,27.8421,26.4643,27.0245,3820626,0
+IP.US,D,20200403,000000,26.7421,27.4773,25.8548,26.0426,4212065,0
+IP.US,D,20200406,000000,27.3719,28.1961,27.133,27.9572,6843236,0
+IP.US,D,20200407,000000,28.8173,29.2169,27.3632,27.3903,4784380,0
+IP.US,D,20200408,000000,27.6922,29.597,27.6195,29.3658,4643643,0
+IP.US,D,20200409,000000,29.6949,30.9458,29.5796,30.2985,4687075,0
+IP.US,D,20200413,000000,30.2627,30.7503,29.4626,30.5104,4326237,0
+IP.US,D,20200414,000000,30.9265,30.9265,29.064,29.7751,4736937,0
+IP.US,D,20200415,000000,28.8705,29.0737,27.6292,28.1961,4638342,0
+IP.US,D,20200416,000000,28.1961,28.497,26.5572,27.0178,4711638,0
+IP.US,D,20200417,000000,27.6922,28.6586,27.5393,28.2407,7376671,0
+IP.US,D,20200420,000000,27.9475,27.9804,27.1823,27.2916,3541037,0
+IP.US,D,20200421,000000,26.5922,27.1784,26.4499,26.7062,3477143,0
+IP.US,D,20200422,000000,27.1939,27.3274,26.4546,26.5737,3508499,0
+IP.US,D,20200423,000000,26.9114,27.4773,26.805,27.0787,3804173,0
+IP.US,D,20200424,000000,27.5576,27.8052,27.0787,27.6021,4709376,0
+IP.US,D,20200427,000000,27.7705,29.2421,27.7541,29.0921,4763756,0
+IP.US,D,20200428,000000,29.9608,32.0476,29.7751,31.6994,10078717,0
+IP.US,D,20200429,000000,32.5663,33.1177,32.2228,32.3824,5054629,0
+IP.US,D,20200430,000000,29.7035,31.1044,29.2778,30.3691,4378691,0
+IP.US,D,20200501,000000,29.8806,30.1562,29.3146,30.0673,3087724,0
+IP.US,D,20200504,000000,29.7035,29.8989,29.1191,29.5893,2810350,0
+IP.US,D,20200505,000000,30.0761,30.1466,29.2353,29.3474,4187412,0
+IP.US,D,20200506,000000,29.508,29.8282,28.497,28.525,3437333,0
+IP.US,D,20200507,000000,28.915,29.6464,28.7187,28.9053,3541542,0
+IP.US,D,20200508,000000,29.4201,30.493,29.3397,30.4581,2178139,0
+IP.US,D,20200511,000000,29.8903,29.9782,29.1985,29.3243,2382813,0
+IP.US,D,20200512,000000,29.4297,29.7383,28.4361,28.4796,2349784,0
+IP.US,D,20200513,000000,28.3481,28.3733,26.9211,27.3544,2917499,0
+IP.US,D,20200514,000000,27.0245,28.0191,26.387,27.9921,3548717,0
+IP.US,D,20200515,000000,27.4967,27.6642,26.982,27.5296,3076382,0
+IP.US,D,20200518,000000,28.6219,29.4481,28.5697,29.0824,4518405,0
+IP.US,D,20200519,000000,28.7989,29.0737,28.1072,28.381,1991493,0
+IP.US,D,20200520,000000,28.7282,29.6116,28.6963,29.2604,2605539,0
+IP.US,D,20200521,000000,29.1375,29.8379,29.0824,29.1985,2039493,0
+IP.US,D,20200522,000000,29.1801,29.2604,28.525,28.9411,3364001,0
+IP.US,D,20200526,000000,29.7093,31.0609,29.4646,30.9245,3328634,0
+IP.US,D,20200527,000000,31.7536,32.4937,31.5301,32.2858,2933458,0
+IP.US,D,20200528,000000,32.4367,32.5556,31.1228,31.6094,2979628,0
+IP.US,D,20200529,000000,31.3492,31.473,30.3681,30.6729,6838963,0
+IP.US,D,20200601,000000,30.6893,31.5107,30.6633,31.2854,2985623,0
+IP.US,D,20200602,000000,31.4566,32.277,31.3937,31.7352,2581728,0
+IP.US,D,20200603,000000,32.4298,33.556,32.2054,33.258,3029583,0
+IP.US,D,20200604,000000,32.9706,34.0959,32.5633,34.0775,3254137,0
+IP.US,D,20200605,000000,35.2588,36.2486,34.718,35.1601,3591825,0
+IP.US,D,20200608,000000,35.311,35.8528,34.9744,35.7531,2930500,0
+IP.US,D,20200609,000000,35.042,35.0865,34.2855,34.5099,2302139,0
+IP.US,D,20200610,000000,34.2671,34.3212,33.0607,33.1236,2462766,0
+IP.US,D,20200611,000000,31.6191,32.305,30.282,30.5568,3625159,0
+IP.US,D,20200612,000000,32.069,32.0874,30.7367,31.4566,2685286,0
+IP.US,D,20200615,000000,30.3759,31.9171,30.0779,31.5824,3652966,0
+IP.US,D,20200616,000000,32.7443,33.1583,31.7903,32.1676,3163529,0
+IP.US,D,20200617,000000,32.2238,32.4212,31.6008,31.6917,2761190,0
+IP.US,D,20200618,000000,31.384,31.98,31.2312,31.6008,2486310,0
+IP.US,D,20200619,000000,32.2306,32.3215,31.2312,31.4024,9905877,0
+IP.US,D,20200622,000000,31.1682,31.1875,30.4214,31.0058,2966137,0
+IP.US,D,20200623,000000,31.2496,31.6723,31.0782,31.3937,2850081,0
+IP.US,D,20200624,000000,31.0512,31.0512,30.196,30.2492,3497355,0
+IP.US,D,20200625,000000,30.0344,30.4794,29.3571,30.43,2178074,0
+IP.US,D,20200626,000000,30.2395,30.5568,29.8699,30.4474,4101050,0
+IP.US,D,20200629,000000,30.9061,31.9073,30.8355,31.5387,2835443,0
+IP.US,D,20200630,000000,31.3395,31.9887,31.0232,31.7187,2806634,0
+IP.US,D,20200701,000000,31.8349,32.0342,31.0967,31.3579,2601464,0
+IP.US,D,20200702,000000,31.7633,32.249,31.5543,31.8435,2277916,0
+IP.US,D,20200706,000000,32.6273,32.8623,31.98,32.3757,2916017,0
+IP.US,D,20200707,000000,31.9713,32.0429,31.4923,31.7449,3607298,0
+IP.US,D,20200708,000000,31.6191,31.682,30.4659,30.7552,3352462,0
+IP.US,D,20200709,000000,30.6371,30.7552,29.6735,29.8264,3071137,0
+IP.US,D,20200710,000000,29.9348,31.1595,29.9348,31.1141,2192565,0
+IP.US,D,20200713,000000,31.1682,31.6917,30.8538,31.2138,2931454,0
+IP.US,D,20200714,000000,31.2592,32.1232,31.0512,31.9423,3728488,0
+IP.US,D,20200715,000000,32.9523,33.1429,32.2808,32.7085,3016592,0
+IP.US,D,20200716,000000,32.6998,33.9391,32.5285,33.6798,3898594,0
+IP.US,D,20200717,000000,33.826,33.826,33.1429,33.258,2676735,0
+IP.US,D,20200720,000000,33.0056,33.1778,32.5373,32.7443,2332625,0
+IP.US,D,20200721,000000,32.6534,33.3945,32.6534,32.9793,1684924,0
+IP.US,D,20200722,000000,32.871,33.1874,32.5924,33.0143,1888300,0
+IP.US,D,20200723,000000,32.9155,33.2222,32.7085,32.9969,1773676,0
+IP.US,D,20200724,000000,33.1496,33.2861,32.5973,32.7182,1521015,0
+IP.US,D,20200727,000000,32.6631,33.258,32.3574,33.1961,2439639,0
+IP.US,D,20200728,000000,33.0878,33.1778,32.4415,32.5827,2831198,0
+IP.US,D,20200729,000000,32.7617,33.2948,32.5198,33.1042,3479795,0
+IP.US,D,20200730,000000,33.5734,33.9062,31.8765,32.2141,4053223,0
+IP.US,D,20200731,000000,31.8,32.0062,30.9439,31.3395,4493606,0
+IP.US,D,20200803,000000,31.7256,32.1319,31.4024,31.9249,4212291,0
+IP.US,D,20200804,000000,31.7352,32.1145,31.502,31.7816,3647693,0
+IP.US,D,20200805,000000,32.0971,32.5111,32.0342,32.0506,3155570,0
+IP.US,D,20200806,000000,31.98,32.305,31.7633,31.772,2973605,0
+IP.US,D,20200807,000000,30.7812,31.9965,30.5568,31.9713,4969075,0
+IP.US,D,20200810,000000,32.1319,32.7366,32.0109,32.7085,2955339,0
+IP.US,D,20200811,000000,33.5995,34.5284,33.2445,33.3481,3900705,0
+IP.US,D,20200812,000000,33.6383,33.7457,32.8256,33.0781,3028234,0
+IP.US,D,20200813,000000,32.8149,33.5095,32.725,33.3354,3015789,0
+IP.US,D,20200814,000000,33.0713,34.1403,32.9716,34.0494,3318136,0
+IP.US,D,20200817,000000,34.0679,34.0679,33.3683,33.4641,2003466,0
+IP.US,D,20200818,000000,33.3258,33.5821,33.0539,33.1072,1915508,0
+IP.US,D,20200819,000000,33.199,33.673,32.9793,33.0713,1747308,0
+IP.US,D,20200820,000000,32.6591,32.9155,32.4048,32.5973,1758019,0
+IP.US,D,20200821,000000,32.249,32.4967,31.803,32.1386,2892332,0
+IP.US,D,20200824,000000,32.6688,34.1859,32.6244,34.0494,3305370,0
+IP.US,D,20200825,000000,34.2129,34.2865,33.0617,33.0809,2103414,0
+IP.US,D,20200826,000000,32.9716,33.1072,32.6737,33.0452,1696833,0
+IP.US,D,20200827,000000,33.0713,33.677,33.0539,33.437,1920795,0
+IP.US,D,20200828,000000,33.5289,33.9024,33.4089,33.7388,1852188,0
+IP.US,D,20200831,000000,33.7301,33.7301,33.0161,33.1362,3061367,0
+IP.US,D,20200901,000000,33.0897,34.2865,32.8246,34.2778,3615917,0
+IP.US,D,20200902,000000,34.3687,35.5113,34.1075,35.4841,5871486,0
+IP.US,D,20200903,000000,35.5461,36.1227,34.5612,35.0256,4486398,0
+IP.US,D,20200904,000000,35.6748,35.9496,35.0604,35.6564,4244892,0
+IP.US,D,20200908,000000,35.5191,35.6661,34.0446,34.0843,5045358,0
+IP.US,D,20200909,000000,34.6337,35.3555,34.3135,34.9811,3291292,0
+IP.US,D,20200910,000000,35.1079,35.3835,34.6696,34.6889,2603630,0
+IP.US,D,20200911,000000,34.8708,35.7561,34.6337,35.5558,2608585,0
+IP.US,D,20200914,000000,35.9679,37.4375,35.876,37.2634,5749409,0
+IP.US,D,20200915,000000,37.4569,38.1516,37.247,38.0597,4323239,0
+IP.US,D,20200916,000000,38.2889,38.7166,37.841,38.2966,3871864,0
+IP.US,D,20200917,000000,37.7945,39.3735,37.3746,39.1828,4987810,0
+IP.US,D,20200918,000000,38.9004,39.357,38.3615,38.4156,5103228,0
+IP.US,D,20200921,000000,37.5575,37.9049,36.7806,37.4936,3101383,0
+IP.US,D,20200922,000000,37.3379,37.6484,36.8329,37.2567,2163294,0
+IP.US,D,20200923,000000,37.2199,37.2866,35.8305,35.876,3334140,0
+IP.US,D,20200924,000000,35.9776,36.4982,35.3555,35.8218,2145967,0
+IP.US,D,20200925,000000,35.4097,37.9232,35.0633,37.6029,6684153,0
+IP.US,D,20200928,000000,37.9232,38.1516,37.1589,37.6107,3693641,0
+IP.US,D,20200929,000000,37.6939,37.6939,36.3598,36.799,3074173,0
+IP.US,D,20200930,000000,36.8618,37.4666,36.7255,37.037,2718275,0
+IP.US,D,20201001,000000,37.2634,37.6049,36.3926,36.4982,2978771,0
+IP.US,D,20201002,000000,35.9128,37.247,35.7657,36.9809,3075096,0
+IP.US,D,20201005,000000,37.5013,38.2037,37.3379,37.8488,2638447,0
+IP.US,D,20201006,000000,37.9135,38.1321,37.1193,37.1551,2927447,0
+IP.US,D,20201007,000000,37.5381,38.3527,37.4249,38.196,3076183,0
+IP.US,D,20201008,000000,38.196,38.8355,38.1796,38.8172,2265562,0
+IP.US,D,20201009,000000,39.7866,40.3797,38.9826,38.9826,5095513,0
+IP.US,D,20201012,000000,40.1416,41.1285,39.6134,40.6253,4949537,0
+IP.US,D,20201013,000000,40.2704,40.7821,39.7121,40.2064,2984055,0
+IP.US,D,20201014,000000,40.4444,41.0918,40.4444,40.7995,3195466,0
+IP.US,D,20201015,000000,40.2791,41.6683,40.1638,41.6132,4116699,0
+IP.US,D,20201016,000000,42.3533,42.7645,41.8608,42.5177,5374985,0
+IP.US,D,20201019,000000,42.7267,42.9657,42.3533,42.6543,3529238,0
+IP.US,D,20201020,000000,43.1292,43.2211,42.1337,42.39,3115976,0
+IP.US,D,20201021,000000,42.2894,42.9928,42.0979,42.4626,2590254,0
+IP.US,D,20201022,000000,42.3262,42.6639,42.0698,42.5623,1920954,0
+IP.US,D,20201023,000000,42.7645,43.1031,42.3165,42.39,2138901,0
+IP.US,D,20201026,000000,41.7418,42.0746,41.0384,41.3761,2690455,0
+IP.US,D,20201027,000000,41.2755,41.3761,40.5073,40.5354,2960827,0
+IP.US,D,20201028,000000,39.7402,40.1251,39.0097,39.2825,3891370,0
+IP.US,D,20201029,000000,39.0735,40.5073,38.8085,40.0497,3271484,0
+IP.US,D,20201030,000000,39.9501,40.3235,39.4567,39.9684,2794537,0
+IP.US,D,20201102,000000,40.6902,41.3626,40.2432,41.1565,2930753,0
+IP.US,D,20201103,000000,41.9422,42.719,41.6132,42.4993,3180063,0
+IP.US,D,20201104,000000,42.0146,42.3533,40.8731,41.1934,2388979,0
+IP.US,D,20201105,000000,41.5686,43.4127,41.3491,42.836,3012069,0
+IP.US,D,20201106,000000,43.0382,43.2859,42.0234,42.4723,2206026,0
+IP.US,D,20201109,000000,44.3908,45.9804,43.1844,43.2665,4124604,0
+IP.US,D,20201110,000000,43.4582,44.6481,43.0934,44.5997,3276154,0
+IP.US,D,20201111,000000,44.7729,45.0225,43.9342,44.4634,3596069,0
+IP.US,D,20201112,000000,43.996,44.1616,42.39,43.0189,3036296,0
+IP.US,D,20201113,000000,43.5027,44.3985,43.5027,44.2322,2608365,0
+IP.US,D,20201116,000000,45.6447,46.4032,45.0274,46.1439,4337075,0
+IP.US,D,20201117,000000,45.7937,46.6605,45.3592,46.2648,6091973,0
+IP.US,D,20201118,000000,46.3848,46.7437,45.7646,45.7743,3272944,0
+IP.US,D,20201119,000000,45.3864,45.5992,44.8039,45.4705,3761761,0
+IP.US,D,20201120,000000,45.4318,45.9504,44.9751,45.6543,3648460,0
+IP.US,D,20201123,000000,46.3016,46.6605,45.9969,46.1903,3000214,0
+IP.US,D,20201124,000000,46.6605,48.0198,46.6421,47.9086,3162072,0
+IP.US,D,20201125,000000,47.3271,47.6125,46.735,47.1684,2500966,0
+IP.US,D,20201127,000000,46.7901,47.2981,46.4389,46.8181,996092,0
+IP.US,D,20201130,000000,46.6605,46.7544,45.5624,45.7008,3710445,0
+IP.US,D,20201201,000000,46.3935,46.735,45.7278,46.0423,2746817,0
+IP.US,D,20201202,000000,45.8856,46.4631,45.7104,46.052,1855693,0
+IP.US,D,20201203,000000,45.9687,46.1342,44.2322,44.5563,4916750,0
+IP.US,D,20201204,000000,45.0352,45.3128,44.3888,45.1377,4385185,0
+IP.US,D,20201207,000000,45.1745,45.1745,44.2872,44.9519,3396032,0
+IP.US,D,20201208,000000,44.683,45.3592,44.5901,45.3399,2300405,0
+IP.US,D,20201209,000000,45.2576,45.9687,45.2576,45.755,2865223,0
+IP.US,D,20201210,000000,45.2664,45.6921,44.7633,44.9249,2293279,0
+IP.US,D,20201211,000000,44.6753,45.1551,44.3888,44.9152,2006443,0
+IP.US,D,20201214,000000,45.5624,45.636,44.3328,44.3424,2714223,0
+IP.US,D,20201215,000000,44.7952,45.3951,44.6907,45.3951,2595403,0
+IP.US,D,20201216,000000,45.636,45.8574,45.3951,45.5431,2414175,0
+IP.US,D,20201217,000000,45.6727,45.9872,45.1648,45.9504,2146421,0
+IP.US,D,20201218,000000,45.9504,46.2929,45.5431,46.1632,5972337,0
+IP.US,D,20201221,000000,45.3776,45.7463,44.6394,45.7008,3748532,0
+IP.US,D,20201222,000000,45.9407,46.168,45.5431,45.6263,2345216,0
+IP.US,D,20201223,000000,45.931,46.1486,45.5334,45.7646,2525089,0
+IP.US,D,20201224,000000,45.9407,45.9969,45.4367,45.959,475465,0
+IP.US,D,20201228,000000,46.1903,46.2879,45.5431,45.6175,1544531,0
+IP.US,D,20201229,000000,45.7191,45.812,45.0816,45.2296,1123800,0
+IP.US,D,20201230,000000,45.3031,45.9822,45.3031,45.8478,1285550,0
+IP.US,D,20201231,000000,45.7646,45.9919,45.2576,45.9213,1469351,0
+IP.US,D,20210104,000000,45.8478,46.1632,44.4585,44.7856,2869241,0
+IP.US,D,20210105,000000,45.0274,46.4195,45.0274,45.9407,2397839,0
+IP.US,D,20210106,000000,47.0117,49.3113,46.6421,48.8034,3829049,0
+IP.US,D,20210107,000000,48.8411,49.028,48.0469,48.0923,2816660,0
+IP.US,D,20210108,000000,48.2597,48.4058,46.7767,47.5467,2197765,0
+IP.US,D,20210111,000000,47.0117,48.6099,46.9381,48.1214,2577921,0
+IP.US,D,20210112,000000,48.1659,48.8867,47.8321,48.6099,2371995,0
+IP.US,D,20210113,000000,47.6308,47.9318,46.4622,46.9197,3402405,0
+IP.US,D,20210114,000000,46.9381,47.0727,46.1149,46.1632,2616962,0
+IP.US,D,20210115,000000,45.8207,46.6605,45.1455,46.4118,3821755,0
+IP.US,D,20210119,000000,46.9576,47.3078,46.5134,46.5318,3261526,0
+IP.US,D,20210120,000000,46.9479,47.1965,46.4767,47.0949,3610706,0
+IP.US,D,20210121,000000,46.6605,48.1939,46.5782,47.7141,3206052,0
+IP.US,D,20210122,000000,47.3716,47.9811,46.7717,47.687,1704550,0
+IP.US,D,20210125,000000,48.0286,48.9244,46.7901,47.8708,3749953,0
+IP.US,D,20210126,000000,48.1756,48.6931,47.6677,47.7044,2170923,0
+IP.US,D,20210127,000000,46.8647,47.5757,46.2068,46.5685,3447383,0
+IP.US,D,20210128,000000,47.0117,47.3175,46.2213,46.318,3690154,0
+IP.US,D,20210129,000000,46.1826,47.0756,45.1832,46.467,6347614,0
+IP.US,D,20210201,000000,47.0494,47.2603,45.1096,45.9872,5060137,0
+IP.US,D,20210202,000000,46.4195,47.03,45.9872,46.4864,3476521,0
+IP.US,D,20210203,000000,46.2745,47.0852,45.9504,46.7534,3616395,0
+IP.US,D,20210204,000000,44.4169,45.2664,42.9289,43.1785,6895441,0
+IP.US,D,20210205,000000,43.4021,43.8723,42.9948,43.4368,5304533,0
+IP.US,D,20210208,000000,43.7793,44.1954,43.4021,44.1857,3245552,0
+IP.US,D,20210209,000000,44.1576,44.5088,44.0415,44.4266,2737053,0
+IP.US,D,20210210,000000,44.5563,44.8513,44.0386,44.7023,2632809,0
+IP.US,D,20210211,000000,44.8426,44.8426,43.9177,44.4904,3072535,0
+IP.US,D,20210212,000000,44.3888,45.8304,44.3328,45.4231,3849785,0
+IP.US,D,20210216,000000,45.6447,45.7704,44.9519,45.4318,3795656,0
+IP.US,D,20210217,000000,45.2479,45.6774,44.9113,45.2664,2480269,0
+IP.US,D,20210218,000000,44.9683,45.4338,44.594,44.652,2407197,0
+IP.US,D,20210219,000000,44.7711,45.8497,44.6423,45.6871,3059180,0
+IP.US,D,20210222,000000,45.6679,46.3877,45.2664,46.1052,3456645,0
+IP.US,D,20210223,000000,46.1913,47.0765,45.7607,46.825,3658132,0
+IP.US,D,20210224,000000,46.881,47.6647,46.6663,47.4132,2627307,0
+IP.US,D,20210225,000000,47.4413,48.0479,46.6943,47.0494,2251953,0
+IP.US,D,20210226,000000,46.7417,47.1056,45.9755,46.3393,3491877,0
+IP.US,D,20210301,000000,46.9469,48.459,46.8163,48.3091,4639444,0
+IP.US,D,20210302,000000,48.4775,49.1401,48.1591,48.7851,4565174,0
+IP.US,D,20210303,000000,48.9989,50.157,48.729,49.6712,4215187,0
+IP.US,D,20210304,000000,49.5416,50.2499,47.8399,48.5799,3384890,0
+IP.US,D,20210305,000000,49.1498,50.7084,48.7947,50.5391,3378181,0
+IP.US,D,20210308,000000,50.3582,53.1814,50.3582,51.9855,5809722,0
+IP.US,D,20210309,000000,51.2774,52.1722,50.9397,51.138,3610043,0
+IP.US,D,20210310,000000,50.8952,51.6226,50.2141,50.9784,4454284,0
+IP.US,D,20210311,000000,51.0074,51.2028,50.0631,50.3167,4573122,0
+IP.US,D,20210312,000000,50.3998,50.7442,50.1996,50.4191,3779556,0
+IP.US,D,20210315,000000,50.4095,50.5129,49.1983,49.8871,3887256,0
+IP.US,D,20210316,000000,49.709,49.7932,48.729,49.5126,2780018,0
+IP.US,D,20210317,000000,49.4101,50.7084,49.3646,50.5488,2735491,0
+IP.US,D,20210318,000000,50.9881,51.3992,50.1386,50.3253,2330547,0
+IP.US,D,20210319,000000,50.185,50.8284,49.6809,50.009,10931806,0
+IP.US,D,20210322,000000,49.4294,49.4294,48.281,49.1208,4526951,0
+IP.US,D,20210323,000000,48.8228,49.2524,47.8147,48.104,2848487,0
+IP.US,D,20210324,000000,48.459,49.8212,48.459,48.7202,3270618,0
+IP.US,D,20210325,000000,48.9815,50.8758,48.8548,50.7171,3036260,0
+IP.US,D,20210326,000000,51.2406,51.492,50.512,51.4359,2397079,0
+IP.US,D,20210329,000000,51.3333,51.7998,50.6049,50.8952,2293967,0
+IP.US,D,20210330,000000,50.8207,51.375,50.4936,51.3333,2718408,0
+IP.US,D,20210331,000000,51.1651,51.5936,50.4366,50.4656,3533873,0
+IP.US,D,20210401,000000,50.4095,50.6804,49.7748,50.6706,2727794,0
+IP.US,D,20210405,000000,51.2861,51.407,50.6901,51.0528,2945572,0
+IP.US,D,20210406,000000,50.8022,51.6788,50.8022,51.5192,2606429,0
+IP.US,D,20210407,000000,51.8742,52.0426,51.11,51.2774,2309765,0
+IP.US,D,20210408,000000,50.5585,51.1883,50.3504,50.9784,2046911,0
+IP.US,D,20210409,000000,51.4166,51.6323,50.6804,51.2774,1725490,0
+IP.US,D,20210412,000000,51.3798,52.2574,51.3798,52.211,2883567,0
+IP.US,D,20210413,000000,51.8926,52.0619,50.9977,51.5936,1953552,0
+IP.US,D,20210414,000000,51.3895,52.0794,51.3333,51.9401,2604844,0
+IP.US,D,20210415,000000,52.267,53.1998,51.9411,52.8921,3122589,0
+IP.US,D,20210416,000000,53.3119,53.7434,53.0043,53.545,3129465,0
+IP.US,D,20210419,000000,53.7502,53.8247,52.8756,53.368,1929416,0
+IP.US,D,20210420,000000,53.3216,53.5354,52.0522,52.6502,2041793,0
+IP.US,D,20210421,000000,52.5379,53.3119,52.5379,53.1165,1388835,0
+IP.US,D,20210422,000000,53.2093,53.2374,52.1548,52.1548,2867213,0
+IP.US,D,20210423,000000,52.387,53.0498,52.2013,52.9946,3058370,0
+IP.US,D,20210426,000000,53.162,53.695,52.8069,53.1261,1910821,0
+IP.US,D,20210427,000000,52.4712,53.5693,52.328,53.2838,2657528,0
+IP.US,D,20210428,000000,53.5257,54.2638,53.3119,53.815,4555264,0
+IP.US,D,20210429,000000,54.3761,55.0196,53.3583,54.2261,2882722,0
+IP.US,D,20210430,000000,53.9176,54.6287,53.7502,54.1324,2820364,0
+IP.US,D,20210503,000000,54.5164,55.481,54.4138,55.0099,2242751,0
+IP.US,D,20210504,000000,55.1317,56.3827,55.066,56.3546,2693225,0
+IP.US,D,20210505,000000,56.1679,57.0744,56.1679,56.672,1830223,0
+IP.US,D,20210506,000000,56.998,57.6694,56.4194,57.624,2135393,0
+IP.US,D,20210507,000000,57.1005,57.6694,56.8016,57.5311,1345637,0
+IP.US,D,20210510,000000,58.0525,58.6785,57.6791,57.9413,2190918,0
+IP.US,D,20210511,000000,57.8756,58.5857,57.5311,58.5015,3018444,0
+IP.US,D,20210512,000000,58.6234,58.6592,56.6623,56.8771,3365555,0
+IP.US,D,20210513,000000,56.6343,58.8468,56.522,58.3515,3150279,0
+IP.US,D,20210514,000000,58.3602,58.9126,58.2402,58.4725,1602690,0
+IP.US,D,20210517,000000,58.3515,60.3116,58.3515,59.8269,5598806,0
+IP.US,D,20210518,000000,59.7147,59.7708,58.9764,59.1912,4114083,0
+IP.US,D,20210519,000000,58.7811,59.1642,57.9317,58.7162,2750439,0
+IP.US,D,20210520,000000,58.6882,58.8556,57.624,58.6785,2672518,0
+IP.US,D,20210521,000000,58.9126,59.4719,58.5334,59.2948,2615515,0
+IP.US,D,20210524,000000,59.8636,60.2846,59.6122,60.1055,3715196,0
+IP.US,D,20210525,000000,60.0872,60.5632,59.3412,59.3412,4070497,0
+IP.US,D,20210526,000000,59.4468,59.917,58.7588,59.6063,3356781,0
+IP.US,D,20210527,000000,59.7475,60.7122,59.5685,60.0204,7828910,0
+IP.US,D,20210528,000000,59.7475,59.9817,58.9436,59.3712,2842666,0
+IP.US,D,20210601,000000,60.3687,60.4916,59.4748,60.059,2257362,0
+IP.US,D,20210602,000000,60.208,60.208,59.3335,59.4932,2074710,0
+IP.US,D,20210603,000000,59.4748,60.6415,59.2677,60.3968,2634770,0
+IP.US,D,20210604,000000,60.8302,61.4136,60.4916,60.8302,2509127,0
+IP.US,D,20210607,000000,61.0556,61.1494,59.7757,59.9644,3104721,0
+IP.US,D,20210608,000000,59.8424,60.5757,59.4748,60.36,1877610,0
+IP.US,D,20210609,000000,60.1984,60.4442,59.4932,59.5405,2114490,0
+IP.US,D,20210610,000000,60.0397,60.2177,59.0606,59.1167,1736958,0
+IP.US,D,20210611,000000,59.8705,60.0204,59.1642,59.8878,2512273,0
+IP.US,D,20210614,000000,59.9914,60.1713,58.4028,58.6195,3001441,0
+IP.US,D,20210615,000000,58.6368,59.9644,58.4124,59.4565,2972538,0
+IP.US,D,20210616,000000,59.2967,59.4273,58.186,58.5517,1816605,0
+IP.US,D,20210617,000000,58.5517,58.6098,55.8989,56.671,3641813,0
+IP.US,D,20210618,000000,55.8051,56.2666,55.543,55.7307,5719939,0
+IP.US,D,20210621,000000,56.3131,57.6965,56.2182,57.4325,2309452,0
+IP.US,D,20210622,000000,57.565,57.8746,57.0763,57.4517,1746720,0
+IP.US,D,20210623,000000,57.442,57.6868,57.0183,57.1983,1561353,0
+IP.US,D,20210624,000000,57.5358,57.565,56.7843,57.1886,1676093,0
+IP.US,D,20210625,000000,57.3105,57.8746,57.0086,57.0948,2485477,0
+IP.US,D,20210628,000000,57.4798,57.6588,56.821,57.1218,2514609,0
+IP.US,D,20210629,000000,57.5088,58.0632,56.8257,57.1025,1415021,0
+IP.US,D,20210630,000000,56.9535,57.7904,56.8876,57.6868,1913030,0
+IP.US,D,20210701,000000,58.0632,58.336,57.4614,57.8475,2183802,0
+IP.US,D,20210702,000000,57.8649,57.8649,57.1315,57.6965,1865997,0
+IP.US,D,20210706,000000,57.6027,57.8097,56.2472,56.8113,2426670,0
+IP.US,D,20210707,000000,56.4543,58.0351,56.4078,57.7904,2802873,0
+IP.US,D,20210708,000000,57.1886,58.2799,56.8016,57.7062,2400997,0
+IP.US,D,20210709,000000,58.4965,58.9949,58.3495,58.5614,1867078,0
+IP.US,D,20210712,000000,58.1106,58.7878,57.5272,58.5517,2291146,0
+IP.US,D,20210713,000000,58.5257,58.6747,57.5785,57.8097,1468949,0
+IP.US,D,20210714,000000,57.8001,58.3641,57.6965,57.8194,1930948,0
+IP.US,D,20210715,000000,57.2825,57.6491,56.1059,56.3508,4114440,0
+IP.US,D,20210716,000000,56.5955,56.8016,55.5516,55.6368,2825022,0
+IP.US,D,20210719,000000,54.8646,55.0243,53.7444,54.3558,3043859,0
+IP.US,D,20210720,000000,54.4787,55.6551,54.3558,54.8077,2800806,0
+IP.US,D,20210721,000000,55.3349,55.5139,54.9672,55.0146,2461054,0
+IP.US,D,20210722,000000,55.0902,55.2131,54.2524,54.441,1508146,0
+IP.US,D,20210723,000000,54.62,54.7883,54.1391,54.648,1638108,0
+IP.US,D,20210726,000000,54.6674,55.2131,54.5164,54.9866,2659496,0
+IP.US,D,20210727,000000,54.9963,55.7113,54.1208,55.2682,1991211,0
+IP.US,D,20210728,000000,55.1559,55.598,54.6847,55.0436,2576890,0
+IP.US,D,20210729,000000,54.798,55.0436,53.397,54.6103,3569137,0
+IP.US,D,20210730,000000,54.4226,54.9769,53.783,54.3461,3681828,0
+IP.US,D,20210802,000000,54.5348,55.6271,54.0008,54.1121,2297267,0
+IP.US,D,20210803,000000,54.3277,55.4654,53.8189,55.2411,2214502,0
+IP.US,D,20210804,000000,54.9672,55.0524,54.2427,54.3093,1669338,0
+IP.US,D,20210805,000000,54.6383,55.0146,53.8769,54.0259,2120708,0
+IP.US,D,20210806,000000,54.2998,54.8077,54.1585,54.469,1838643,0
+IP.US,D,20210809,000000,54.469,55.569,54.2901,55.1646,4732688,0
+IP.US,D,20210810,000000,55.2131,56.6613,55.1743,56.0973,3001057,0
+IP.US,D,20210811,000000,56.3884,56.7649,56.0973,56.5104,2490268,0
+IP.US,D,20210812,000000,56.492,56.6333,55.7393,56.3797,2188820,0
+IP.US,D,20210813,000000,56.5327,56.6468,55.9821,56.2008,1772943,0
+IP.US,D,20210816,000000,55.9347,56.5858,55.1946,56.4475,2381915,0
+IP.US,D,20210817,000000,56.2956,56.3053,55.3184,55.9347,2068417,0
+IP.US,D,20210818,000000,55.6126,56.6468,55.4597,55.5642,1771133,0
+IP.US,D,20210819,000000,55.066,55.66,54.7109,55.1946,1623833,0
+IP.US,D,20210820,000000,55.0805,56.0963,54.9102,55.7644,1525234,0
+IP.US,D,20210823,000000,56.0489,56.0489,55.1946,55.4791,2118028,0
+IP.US,D,20210824,000000,55.6503,56.1341,55.5275,55.9067,1152529,0
+IP.US,D,20210825,000000,55.7451,56.7706,55.574,56.4378,1461562,0
+IP.US,D,20210826,000000,56.4572,56.4572,55.9164,56.0586,1342145,0
+IP.US,D,20210827,000000,56.2859,57.2495,56.2859,57.0648,1719066,0
+IP.US,D,20210830,000000,57.2351,57.2544,56.2579,56.343,1994471,0
+IP.US,D,20210831,000000,56.2956,57.1973,56.2676,57.0261,2823116,0
+IP.US,D,20210901,000000,57.1209,57.1548,56.3053,56.79,1452623,0
+IP.US,D,20210902,000000,57.0067,57.2535,56.822,57.2253,1432414,0
+IP.US,D,20210903,000000,57.2156,57.3105,56.6371,56.8654,1746218,0
+IP.US,D,20210907,000000,56.4378,56.5888,55.5178,55.7073,3312698,0
+IP.US,D,20210908,000000,55.4036,55.8313,55.243,55.4887,2189234,0
+IP.US,D,20210909,000000,55.3745,56.0769,55.2942,55.5933,1588179,0
+IP.US,D,20210910,000000,55.897,56.3546,55.3601,55.3745,1730167,0
+IP.US,D,20210913,000000,55.7732,56.1156,55.3648,55.6126,2159227,0
+IP.US,D,20210914,000000,55.6783,55.7644,54.7109,54.8057,2131856,0
+IP.US,D,20210915,000000,54.7206,55.1753,54.5783,54.9856,2413891,0
+IP.US,D,20210916,000000,55.2043,55.3668,54.8909,54.9102,2169948,0
+IP.US,D,20210917,000000,54.7389,54.9198,53.4484,53.7134,4817885,0
+IP.US,D,20210920,000000,52.6802,53.0972,52.0058,53.0314,2809498,0
+IP.US,D,20210921,000000,53.278,53.3341,52.2438,52.4044,1882601,0
+IP.US,D,20210922,000000,52.8978,53.7231,52.8195,53.2684,2285547,0
+IP.US,D,20210923,000000,53.7057,54.7156,53.5819,54.1894,1826583,0
+IP.US,D,20210924,000000,54.1894,54.7583,53.9136,54.0656,1829430,0
+IP.US,D,20210927,000000,53.9049,54.7912,53.9049,54.4071,1873924,0
+IP.US,D,20210928,000000,54.7012,54.9102,54.0414,54.1131,1749209,0
+IP.US,D,20210929,000000,54.1131,54.5967,53.8189,54.2455,1969827,0
+IP.US,D,20210930,000000,54.5309,54.559,53.0121,53.0691,3040180,0
+IP.US,D,20211001,000000,50.5827,50.9377,49.7661,50.544,2879863,0
+IP.US,D,20211004,000000,50.3079,51.3509,50.3079,51.0857,3347969,0
+IP.US,D,20211005,000000,51.1418,51.8916,50.6968,51.5695,2187263,0
+IP.US,D,20211006,000000,51.256,51.6459,50.393,51.2754,1991402,0
+IP.US,D,20211007,000000,51.6885,52.0252,51.4272,51.494,1586129,0
+IP.US,D,20211008,000000,51.2947,51.9014,51.2947,51.6169,2568446,0
+IP.US,D,20211011,000000,51.9594,53.2877,51.911,52.9075,2431439,0
+IP.US,D,20211012,000000,52.6609,53.5527,52.3484,52.8978,2042752,0
+IP.US,D,20211013,000000,52.6037,53.6853,51.3034,52.4615,3204568,0
+IP.US,D,20211014,000000,52.8504,53.1397,52.12,52.9646,2393780,0
+IP.US,D,20211015,000000,52.4237,52.5282,49.8997,50.5633,7593001,0
+IP.US,D,20211018,000000,50.2789,50.6388,50.0128,50.1744,3896799,0
+IP.US,D,20211019,000000,49.5485,49.8222,49.0917,49.4052,4030140,0
+IP.US,D,20211020,000000,49.3588,51.0857,49.3588,50.8013,2940300,0
+IP.US,D,20211021,000000,50.7529,51.047,50.0505,50.4492,1769890,0
+IP.US,D,20211022,000000,50.7258,51.2086,50.2547,50.3262,2402177,0
+IP.US,D,20211025,000000,50.421,50.7819,50.0601,50.2789,1883327,0
+IP.US,D,20211026,000000,50.4123,50.7161,49.8038,50.3359,3062797,0
+IP.US,D,20211027,000000,49.2736,49.6625,47.2419,47.6222,5529053,0
+IP.US,D,20211028,000000,47.5274,47.9492,47.0243,47.1568,3994696,0
+IP.US,D,20211029,000000,47.1849,48.0673,46.9856,47.1375,3359378,0
+IP.US,D,20211101,000000,46.3693,47.1655,46.0462,46.5967,4513932,0
+IP.US,D,20211102,000000,46.7195,47.3087,46.3499,46.4544,4150892,0
+IP.US,D,20211103,000000,46.2455,47.479,46.2455,47.3648,3409110,0
+IP.US,D,20211104,000000,47.2419,47.6415,46.051,46.2648,3055875,0
+IP.US,D,20211105,000000,46.4834,47.1965,46.3306,46.379,2380863,0
+IP.US,D,20211108,000000,46.6344,47.0659,46.3499,46.824,3452041,0
+IP.US,D,20211109,000000,46.6731,47.033,46.4071,46.7678,2715579,0
+IP.US,D,20211110,000000,46.9381,47.5457,46.7389,47.1655,3539880,0
+IP.US,D,20211111,000000,47.3183,47.717,46.9284,47.5931,2220590,0
+IP.US,D,20211112,000000,47.6628,48.0459,47.0979,47.2032,2560311,0
+IP.US,D,20211115,000000,47.3183,47.3949,46.9779,47.3658,2629557,0
+IP.US,D,20211116,000000,47.3281,47.7392,47.1743,47.1935,2137336,0
+IP.US,D,20211117,000000,47.0784,47.27,46.7147,46.8685,2428774,0
+IP.US,D,20211118,000000,46.8395,47.3087,46.2842,46.5231,2283013,0
+IP.US,D,20211119,000000,46.0539,46.2358,45.2683,45.5751,3047997,0
+IP.US,D,20211122,000000,45.6137,46.705,44.9336,46.3982,3464133,0
+IP.US,D,20211123,000000,46.5231,46.5522,45.9872,46.2745,2009184,0
+IP.US,D,20211124,000000,46.3316,46.3316,45.4598,45.546,1976136,0
+IP.US,D,20211126,000000,44.4827,45.786,44.2341,45.5267,2433270,0
+IP.US,D,20211129,000000,46.1303,46.1303,45.2015,45.2306,2841146,0
+IP.US,D,20211130,000000,44.8377,44.9239,43.3671,43.6013,6442148,0
+IP.US,D,20211201,000000,44.176,44.713,43.2279,43.2279,4121069,0
+IP.US,D,20211202,000000,43.4968,44.2632,43.1708,43.9467,4455392,0
+IP.US,D,20211203,000000,43.8413,45.0245,43.8413,44.4924,4112652,0
+IP.US,D,20211206,000000,44.8852,45.4889,44.8804,45.0671,4301170,0
+IP.US,D,20211207,000000,45.1919,45.3263,44.3057,44.684,4516902,0
+IP.US,D,20211208,000000,44.7894,45.2209,44.2582,44.445,11701696,0
+IP.US,D,20211209,000000,44.2718,44.6936,43.8606,44.2245,4597059,0
+IP.US,D,20211210,000000,44.5407,44.5407,43.8171,43.9564,4755526,0
+IP.US,D,20211213,000000,43.937,44.176,43.3624,43.908,4280929,0
+IP.US,D,20211214,000000,43.9661,44.3201,43.4824,43.6207,6747557,0
+IP.US,D,20211215,000000,43.6787,44.3395,42.9889,44.2535,5708366,0
+IP.US,D,20211216,000000,44.4634,45.1532,44.3675,45.0293,5623512,0
+IP.US,D,20211217,000000,45.0766,45.2112,43.8219,43.908,7942567,0
+IP.US,D,20211220,000000,43.314,43.5346,42.0215,42.692,5450737,0
+IP.US,D,20211221,000000,43.1041,43.7648,43.1041,43.4098,4137686,0
+IP.US,D,20211222,000000,43.4195,43.7165,43.0179,43.3624,3373835,0
+IP.US,D,20211223,000000,43.6497,44.0899,43.5878,43.908,2509297,0
+IP.US,D,20211227,000000,43.8703,44.4354,43.8219,44.3772,1831147,0
+IP.US,D,20211228,000000,44.3492,44.828,44.3492,44.7033,2205297,0
+IP.US,D,20211229,000000,44.5504,45.0003,44.5504,44.7517,1865530,0
+IP.US,D,20211230,000000,44.8658,45.2015,44.6559,44.713,1743621,0
+IP.US,D,20211231,000000,44.5978,45.1822,44.5978,45.0003,1869061,0
+IP.US,D,20220103,000000,45.3544,45.546,44.684,44.8183,2931983,0
+IP.US,D,20220104,000000,45.039,46.9691,45.0197,46.4273,4291412,0
+IP.US,D,20220105,000000,46.3895,47.299,46.3606,46.6382,4401615,0
+IP.US,D,20220106,000000,47.1172,47.1935,46.0443,46.3025,2895896,0
+IP.US,D,20220107,000000,46.2939,47.1694,46.2425,46.8104,2919091,0
+IP.US,D,20220110,000000,47.031,47.3475,45.9872,46.5231,3449860,0
+IP.US,D,20220111,000000,46.7147,46.8492,46.0249,46.4757,2041151,0
+IP.US,D,20220112,000000,46.5038,46.7814,46.1971,46.4467,2431998,0
+IP.US,D,20220113,000000,46.6382,47.6435,46.5522,47.2226,2756084,0
+IP.US,D,20220114,000000,46.8298,47.4905,46.5618,47.4142,3080951,0
+IP.US,D,20220118,000000,47.0881,47.3281,46.2842,47.2322,2993265,0
+IP.US,D,20220119,000000,47.4335,47.5671,46.7814,47.27,2764123,0
+IP.US,D,20220120,000000,46.111,47.1172,45.637,46.1399,3750946,0
+IP.US,D,20220121,000000,46.2068,46.3219,45.1058,45.2973,4365244,0
+IP.US,D,20220124,000000,44.5118,46.3074,44.3869,46.1971,5623799,0
+IP.US,D,20220125,000000,45.4695,46.2889,44.8949,45.7278,3842341,0
+IP.US,D,20220126,000000,45.7278,46.437,44.8949,45.3168,3835648,0
+IP.US,D,20220127,000000,45.4502,46.4079,43.9942,44.4354,5382217,0
+IP.US,D,20220128,000000,43.5152,45.2441,43.2568,45.1919,5231859,0
+IP.US,D,20220131,000000,44.981,46.4757,44.6936,46.2164,7144658,0
+IP.US,D,20220201,000000,46.0249,46.5376,45.9387,46.0249,3418039,0
+IP.US,D,20220202,000000,45.9581,46.169,45.5082,45.6998,3125456,0
+IP.US,D,20220203,000000,45.8527,46.2455,45.2683,45.5557,3013424,0
+IP.US,D,20220204,000000,45.4695,45.9581,44.742,44.8183,3145698,0
+IP.US,D,20220207,000000,45.0766,45.2973,44.6414,44.6936,3120904,0
+IP.US,D,20220208,000000,45.1154,45.456,44.6171,45.1532,2827911,0
+IP.US,D,20220209,000000,45.3737,45.5557,45.0293,45.1725,2219131,0
+IP.US,D,20220210,000000,45.0574,45.4792,44.5118,44.6463,2839985,0
+IP.US,D,20220211,000000,44.3772,45.2015,44.3772,44.5978,2978248,0
+IP.US,D,20220214,000000,44.7033,44.861,43.7552,44.2815,3461457,0
+IP.US,D,20220215,000000,44.684,45.01,44.3008,44.7604,2891392,0
+IP.US,D,20220216,000000,44.5978,45.2973,44.1383,44.6074,2626792,0
+IP.US,D,20220217,000000,44.4266,44.7894,44.3057,44.6201,2857387,0
+IP.US,D,20220218,000000,44.6975,45.5585,44.6104,45.2199,3751571,0
+IP.US,D,20220222,000000,45.3554,45.8294,45.1328,45.3844,3992293,0
+IP.US,D,20220223,000000,45.5199,45.5199,43.5753,43.643,4277088,0
+IP.US,D,20220224,000000,42.8109,43.1205,41.5532,42.7529,5917279,0
+IP.US,D,20220225,000000,42.8303,44.3975,42.8303,43.9429,4051337,0
+IP.US,D,20220228,000000,43.0624,43.1979,41.5823,42.1144,7585511,0
+IP.US,D,20220301,000000,41.6983,41.9402,39.5263,39.9279,7527751,0
+IP.US,D,20220302,000000,40.2858,40.8662,39.8311,40.6437,6305798,0
+IP.US,D,20220303,000000,40.9534,41.5338,40.634,40.8566,4684643,0
+IP.US,D,20220304,000000,40.218,40.8953,40.0052,40.8372,4199126,0
+IP.US,D,20220307,000000,40.7696,40.8372,39.6181,39.6472,4596646,0
+IP.US,D,20220308,000000,39.9955,40.9534,39.1344,40.2567,5022793,0
+IP.US,D,20220309,000000,41.2726,41.4274,40.7163,40.7985,4105407,0
+IP.US,D,20220310,000000,40.2567,41.1084,40.0101,40.6728,3194371,0
+IP.US,D,20220311,000000,40.992,41.5048,40.7599,41.0501,2839445,0
+IP.US,D,20220314,000000,41.5144,41.6886,41.0017,41.1565,3648611,0
+IP.US,D,20220315,000000,41.3888,42.0079,41.0404,41.7854,3314277,0
+IP.US,D,20220316,000000,42.1144,43.2705,42.0079,42.7239,4137958,0
+IP.US,D,20220317,000000,42.3755,43.5074,42.3755,43.5074,3306994,0
+IP.US,D,20220318,000000,43.4204,43.8364,42.9046,43.5461,9817257,0
+IP.US,D,20220321,000000,43.5074,43.8751,42.8883,43.3043,3142420,0
+IP.US,D,20220322,000000,44.0203,44.4943,43.2172,43.6236,4408399,0
+IP.US,D,20220323,000000,43.3624,43.5849,43.1592,43.1785,2544828,0
+IP.US,D,20220324,000000,43.4108,43.9622,43.2559,43.7687,2390836,0
+IP.US,D,20220325,000000,43.8751,44.833,43.8461,44.8136,2350919,0
+IP.US,D,20220328,000000,44.7943,44.7943,43.8559,44.6201,2331692,0
+IP.US,D,20220329,000000,45.1328,45.3263,44.7556,45.1715,2263683,0
+IP.US,D,20220330,000000,45.0458,45.336,44.7749,44.8813,2161353,0
+IP.US,D,20220331,000000,44.6781,45.2683,44.5717,44.6491,2899400,0
+IP.US,D,20220401,000000,44.949,45.007,43.8171,44.7943,2481936,0
+IP.US,D,20220404,000000,44.6491,44.7749,43.9042,44.4072,2354769,0
+IP.US,D,20220405,000000,44.2041,44.828,44.1266,44.2911,2553972,0
+IP.US,D,20220406,000000,44.0879,44.3347,43.8267,44.2041,2220333,0
+IP.US,D,20220407,000000,44.0879,44.1895,43.2947,43.9042,2092212,0
+IP.US,D,20220408,000000,44.5233,45.2393,44.4557,45.1812,2769574,0
+IP.US,D,20220411,000000,45.4908,46.5358,45.099,45.1522,2747186,0
+IP.US,D,20220412,000000,44.9587,45.5875,44.8717,45.1231,2191082,0
+IP.US,D,20220413,000000,44.7556,45.694,44.7556,45.5199,1723460,0
+IP.US,D,20220414,000000,45.5681,46.1197,45.5681,45.8875,1699680,0
+IP.US,D,20220418,000000,45.8875,46.4099,45.6263,45.9166,1494197,0
+IP.US,D,20220419,000000,46.2068,47.0775,45.9552,47.0679,1812825,0
+IP.US,D,20220420,000000,47.271,48.0304,47.1839,47.803,2514604,0
+IP.US,D,20220421,000000,48.074,48.5965,47.8804,48.074,2617436,0
+IP.US,D,20220422,000000,47.7257,47.7838,46.139,46.168,2406549,0
+IP.US,D,20220425,000000,45.7037,46.1294,44.7846,45.9455,2500125,0
+IP.US,D,20220426,000000,45.7907,46.3229,45.4908,45.4908,3296479,0
+IP.US,D,20220427,000000,45.7713,46.4002,45.5102,45.8197,2815051,0
+IP.US,D,20220428,000000,46.7389,47.5998,43.9767,45.9359,5426439,0
+IP.US,D,20220429,000000,46.2068,46.5647,44.6201,44.7749,4830119,0
+IP.US,D,20220502,000000,45.0458,45.336,44.2235,45.0362,2864596,0
+IP.US,D,20220503,000000,45.0362,45.8826,44.978,45.2973,2932027,0
+IP.US,D,20220504,000000,45.4231,46.9227,45.278,46.913,2885564,0
+IP.US,D,20220505,000000,46.4583,46.9034,45.8875,46.5454,3023135,0
+IP.US,D,20220506,000000,46.4486,46.7292,45.7907,46.5937,2601604,0
+IP.US,D,20220509,000000,46.1971,47.2082,46.0955,46.2552,4273812,0
+IP.US,D,20220510,000000,46.6905,47.0484,45.4521,46.2939,3441635,0
+IP.US,D,20220511,000000,46.2648,47.5709,45.9649,46.1197,3243352,0
+IP.US,D,20220512,000000,46.2455,46.3712,45.1715,46.0326,3109111,0
+IP.US,D,20220513,000000,46.1971,46.9034,45.9166,46.2358,2665745,0
+IP.US,D,20220516,000000,46.3615,46.676,45.6263,46.3326,3595021,0
+IP.US,D,20220517,000000,47.0194,47.7161,46.4389,47.5806,2919360,0
+IP.US,D,20220518,000000,47.1935,47.4596,46.5937,46.7582,3721697,0
+IP.US,D,20220519,000000,46.2745,46.7969,45.665,46.2648,3435266,0
+IP.US,D,20220520,000000,46.7292,46.8743,45.1909,45.9359,4075570,0
+IP.US,D,20220523,000000,46.5067,47.0387,46.1971,46.5744,2838511,0
+IP.US,D,20220524,000000,46.2552,46.5261,44.5717,45.6553,3496584,0
+IP.US,D,20220525,000000,45.4521,46.5115,45.3554,46.3326,3417723,0
+IP.US,D,20220526,000000,46.9509,47.752,46.8532,47.5566,2497009,0
+IP.US,D,20220527,000000,47.8692,48.1721,47.4198,48.1721,2759041,0
+IP.US,D,20220531,000000,47.5566,48.0353,47.1463,47.3319,5450589,0
+IP.US,D,20220601,000000,47.2831,47.3905,45.8372,46.355,3236107,0
+IP.US,D,20220602,000000,46.6578,46.8239,45.4757,46.4039,2820750,0
+IP.US,D,20220603,000000,46.1108,46.4722,45.9154,46.0033,1836762,0
+IP.US,D,20220606,000000,46.1498,46.6188,45.7981,46.1694,2682533,0
+IP.US,D,20220607,000000,45.8861,46.8883,45.6166,46.8239,2349684,0
+IP.US,D,20220608,000000,46.4332,46.7262,46.0326,46.1889,1822433,0
+IP.US,D,20220609,000000,46.0424,46.1206,45.1827,45.212,2838510,0
+IP.US,D,20220610,000000,44.1862,44.3816,43.6196,43.9615,3166738,0
+IP.US,D,20220613,000000,43.4046,43.4535,41.91,42.1445,3592586,0
+IP.US,D,20220614,000000,42.1347,43.0139,41.9882,42.6134,3368740,0
+IP.US,D,20220615,000000,43.2288,43.5024,42.418,43.0335,4346593,0
+IP.US,D,20220616,000000,42.2128,42.3301,41.187,41.7244,4242938,0
+IP.US,D,20220617,000000,41.8417,42.1152,40.9429,41.3727,7558131,0
+IP.US,D,20220621,000000,41.2164,41.3433,40.6303,40.9135,4316151,0
+IP.US,D,20220622,000000,40.2199,40.5814,39.751,40.2883,3348575,0
+IP.US,D,20220623,000000,40.1417,40.4544,39.4872,40.171,2637302,0
+IP.US,D,20220624,000000,40.5032,41.8758,40.4153,41.8513,5286735,0
+IP.US,D,20220627,000000,42.037,42.291,41.6365,41.8221,2168229,0
+IP.US,D,20220628,000000,41.8513,42.3984,41.2555,41.3629,3156697,0
+IP.US,D,20220629,000000,41.5192,41.6609,41.0503,41.4606,2024783,0
+IP.US,D,20220630,000000,41.021,41.3141,40.5227,40.8647,3554134,0
+IP.US,D,20220701,000000,40.5423,41.2358,40.1125,41.0112,4105285,0
+IP.US,D,20220705,000000,40.3958,40.6693,39.282,40.6497,3575148,0
+IP.US,D,20220706,000000,40.7963,41.3629,40.2101,40.9038,3038260,0
+IP.US,D,20220707,000000,41.3629,42.3838,41.3629,42.0663,2685967,0
+IP.US,D,20220708,000000,42.2519,42.3106,41.6756,41.7244,2399390,0
+IP.US,D,20220711,000000,41.1968,41.6267,40.9031,41.2555,2079731,0
+IP.US,D,20220712,000000,41.148,42.2793,41.0405,41.783,2630091,0
+IP.US,D,20220713,000000,41.2261,41.5094,40.8647,41.1675,2144131,0
+IP.US,D,20220714,000000,40.3371,40.9575,40.2297,40.8159,2163963,0
+IP.US,D,20220715,000000,41.3531,41.4606,40.7768,40.9526,2263320,0
+IP.US,D,20220718,000000,41.1187,41.3433,40.2688,40.4642,2361675,0
+IP.US,D,20220719,000000,41.0405,41.8123,40.9722,41.6267,1934016,0
+IP.US,D,20220720,000000,41.4215,42.0528,41.3629,41.9491,1973222,0
+IP.US,D,20220721,000000,41.8221,42.3056,41.6658,42.2715,1856154,0
+IP.US,D,20220722,000000,42.3789,42.5547,41.9491,42.1933,1630526,0
+IP.US,D,20220725,000000,42.2715,42.6573,41.8513,42.4571,1921672,0
+IP.US,D,20220726,000000,42.0858,42.1445,40.2492,40.8159,4573031,0
+IP.US,D,20220727,000000,40.9135,41.8709,40.7433,41.6365,5197002,0
+IP.US,D,20220728,000000,42.4766,43.0529,41.2457,42.0272,5281315,0
+IP.US,D,20220729,000000,42.2324,42.3653,41.3874,41.783,4811267,0
+IP.US,D,20220801,000000,41.5583,42.1249,41.3727,41.8319,2978043,0
+IP.US,D,20220802,000000,41.6756,41.8172,41.0357,41.3629,2570589,0
+IP.US,D,20220803,000000,41.7341,41.8856,41.1089,41.6267,2699530,0
+IP.US,D,20220804,000000,41.4704,41.6756,40.8647,40.9038,2659936,0
+IP.US,D,20220805,000000,40.6595,41.1577,40.474,40.8256,1927267,0
+IP.US,D,20220808,000000,41.3043,41.8026,41.2261,41.4997,2319783,0
+IP.US,D,20220809,000000,41.6365,41.7635,41.2946,41.529,2032323,0
+IP.US,D,20220810,000000,42.2226,42.7719,42.1836,42.4082,2109971,0
+IP.US,D,20220811,000000,42.7403,43.1214,42.6036,42.7892,2213006,0
+IP.US,D,20220812,000000,43.2266,44.0609,43.0686,43.9474,2859921,0
+IP.US,D,20220815,000000,43.6512,43.977,43.3599,43.9277,2187042,0
+IP.US,D,20220816,000000,43.819,44.604,43.6808,44.4115,2447209,0
+IP.US,D,20220817,000000,43.9474,44.2683,43.7697,43.8388,2181764,0
+IP.US,D,20220818,000000,43.5821,43.6857,43.197,43.5821,1749517,0
+IP.US,D,20220819,000000,43.4043,43.4241,42.8514,43.039,5770980,0
+IP.US,D,20220822,000000,42.3479,42.4367,41.6765,41.9628,2739427,0
+IP.US,D,20220823,000000,42.0517,42.5207,41.8641,42.2393,1371070,0
+IP.US,D,20220824,000000,42.0714,42.3281,41.8246,42.0714,1833110,0
+IP.US,D,20220825,000000,42.3281,43.3254,42.2689,43.3155,1611831,0
+IP.US,D,20220826,000000,43.4537,43.5228,42.064,42.0813,1652399,0
+IP.US,D,20220829,000000,41.8246,41.9618,41.4889,41.6172,1954432,0
+IP.US,D,20220830,000000,41.6666,41.8838,40.9853,41.5679,2149699,0
+IP.US,D,20220831,000000,41.6962,42.0122,41.0544,41.0939,2960148,0
+IP.US,D,20220901,000000,41.0051,41.1482,40.4818,40.7878,2095383,0
+IP.US,D,20220902,000000,41.2914,41.4444,40.3139,40.4126,2114309,0
+IP.US,D,20220906,000000,40.5015,40.541,39.6228,39.8202,2574159,0
+IP.US,D,20220907,000000,39.8696,40.5854,39.6623,40.541,2326955,0
+IP.US,D,20220908,000000,40.1954,41.1038,39.7709,41.0446,2394315,0
+IP.US,D,20220909,000000,41.3803,41.4593,40.9656,41.1927,1659618,0
+IP.US,D,20220912,000000,41.4691,42.1455,41.3161,41.637,1680344,0
+IP.US,D,20220913,000000,40.8866,40.9754,39.8795,39.9782,2169991,0
+IP.US,D,20220914,000000,39.8499,40.0473,38.8674,39.1784,2768195,0
+IP.US,D,20220915,000000,39.2476,39.6623,39.0205,39.1784,2332721,0
+IP.US,D,20220916,000000,36.6508,36.6508,34.3109,34.7847,12607162,0
+IP.US,D,20220919,000000,34.8933,36.088,34.8538,36.0584,5388377,0
+IP.US,D,20220920,000000,35.3376,35.5104,33.9948,34.3898,4267536,0
+IP.US,D,20220921,000000,34.5082,35.0513,33.8072,33.827,3002376,0
+IP.US,D,20220922,000000,33.8665,33.9652,33.1259,33.3826,3465168,0
+IP.US,D,20220923,000000,32.7804,32.9778,32.0793,32.6816,3555176,0
+IP.US,D,20220926,000000,32.336,32.4348,30.7365,31.3684,8571116,0
+IP.US,D,20220927,000000,31.8424,32.1633,31.1808,31.4968,5570505,0
+IP.US,D,20220928,000000,31.793,32.3854,31.714,32.2965,5867642,0
+IP.US,D,20220929,000000,31.6548,31.8522,30.9439,31.6844,4642295,0
+IP.US,D,20220930,000000,31.6251,32.3114,31.2401,31.2993,4395944,0
+IP.US,D,20221003,000000,31.8226,32.5434,31.3981,32.1287,6217736,0
+IP.US,D,20221004,000000,32.5829,32.968,32.3854,32.8297,4844069,0
+IP.US,D,20221005,000000,32.2669,32.6866,31.9786,32.4545,4734393,0
+IP.US,D,20221006,000000,32.03,32.3755,31.5659,31.793,3887382,0
+IP.US,D,20221007,000000,31.3586,31.4079,30.8994,31.1611,3731104,0
+IP.US,D,20221010,000000,31.4672,31.5363,30.9617,31.171,3306863,0
+IP.US,D,20221011,000000,30.7563,31.5856,30.3021,31.1808,4390164,0
+IP.US,D,20221012,000000,31.477,31.5116,31.0821,31.1018,2576861,0
+IP.US,D,20221013,000000,30.618,32.4693,30.4897,32.3657,3551419,0
+IP.US,D,20221014,000000,32.652,32.9581,32.1026,32.2077,3232636,0
+IP.US,D,20221017,000000,32.8988,33.1556,32.5878,32.81,3606978,0
+IP.US,D,20221018,000000,33.2839,33.6492,32.9038,33.1161,4051995,0
+IP.US,D,20221019,000000,32.7507,32.8593,31.8325,32.1484,3176859,0
+IP.US,D,20221020,000000,32.1781,32.5483,31.4326,31.5067,2763657,0
+IP.US,D,20221021,000000,31.5363,32.6619,31.4968,32.6619,3516006,0
+IP.US,D,20221024,000000,32.968,32.9806,32.4348,32.5533,3229812,0
+IP.US,D,20221025,000000,32.2077,33.1506,31.9905,33.0173,3593710,0
+IP.US,D,20221026,000000,33.1852,33.4518,32.6619,32.8001,4484649,0
+IP.US,D,20221027,000000,32.0102,33.7183,31.7732,32.573,6416886,0
+IP.US,D,20221028,000000,32.5829,33.4518,32.4644,33.3925,3682338,0
+IP.US,D,20221031,000000,33.1062,33.4962,32.9087,33.1852,3644631,0
+IP.US,D,20221101,000000,33.5406,33.6196,32.4545,33.1062,3412283,0
+IP.US,D,20221102,000000,32.9285,33.5554,32.2916,32.3064,3396217,0
+IP.US,D,20221103,000000,32.109,32.652,31.9806,32.2768,2963346,0
+IP.US,D,20221104,000000,32.8692,33.3432,32.5335,33.2444,3108478,0
+IP.US,D,20221107,000000,33.3432,33.4616,32.7952,33.1654,2557903,0
+IP.US,D,20221108,000000,33.3234,33.4271,32.8198,33.0963,3179979,0
+IP.US,D,20221109,000000,32.8297,33.1556,32.6421,32.8001,3212594,0
+IP.US,D,20221110,000000,33.6591,34.7156,33.3333,34.6958,4103495,0
+IP.US,D,20221111,000000,35.0612,36.399,34.7452,36.167,5251944,0
+IP.US,D,20221114,000000,36.19,37.14,36.02,36.21,4123902,0
+IP.US,D,20221115,000000,36.78,37.095,36.06,36.51,3640794,0
+IP.US,D,20221116,000000,36.38,36.5,35.68,35.78,2572732,0
+IP.US,D,20221117,000000,35.27,35.82,35.04,35.74,3290480,0
+IP.US,D,20221118,000000,36.09,36.2,35.555,35.77,6472239,0
+IP.US,D,20221121,000000,35.55,36.275,35.54,36.19,2544292,0
+IP.US,D,20221122,000000,36.49,36.945,36.28,36.71,2258581,0
+IP.US,D,20221123,000000,36.76,36.9102,36.53,36.81,1555370,0
+IP.US,D,20221125,000000,36.8,36.91,36.54,36.72,861797,0
+IP.US,D,20221128,000000,36.35,36.43,35.73,35.78,2682213,0
+IP.US,D,20221129,000000,35.83,36.445,35.63,36.33,2403128,0
+IP.US,D,20221130,000000,36.23,37.13,35.59,37.12,6137425,0
+IP.US,D,20221201,000000,37.42,37.64,36.98,37.39,3886235,0
+IP.US,D,20221202,000000,37.08,37.22,36.7,37.1,2631528,0
+IP.US,D,20221205,000000,36.76,36.9401,36.38,36.52,2465273,0
+IP.US,D,20221206,000000,36.42,36.74,36.03,36.42,2218662,0
+IP.US,D,20221207,000000,36.15,36.73,36.03,36.15,2003576,0
+IP.US,D,20221208,000000,36.39,36.53,36.02,36.17,1487460,0
+IP.US,D,20221209,000000,36.38,36.535,36.01,36.08,1744882,0
+IP.US,D,20221212,000000,36.07,36.805,35.945,36.8,2572694,0
+IP.US,D,20221213,000000,37.89,38.03,36.935,37.22,4787916,0
+IP.US,D,20221214,000000,37.14,37.795,36.79,37.1,2778679,0
+IP.US,D,20221215,000000,36.59,36.79,36.27,36.54,3623345,0
+IP.US,D,20221216,000000,36.2,36.31,35.075,35.61,6248446,0
+IP.US,D,20221219,000000,35.71,35.89,34.615,34.92,3596423,0
+IP.US,D,20221220,000000,34.9,35.1,34.61,34.68,2733611,0
+IP.US,D,20221221,000000,34.93,35.12,34.605,34.66,3045751,0
+IP.US,D,20221222,000000,34.38,34.445,33.75,34.43,6327957,0
+IP.US,D,20221223,000000,34.36,34.88,34.29,34.73,2001438,0
+IP.US,D,20221227,000000,34.71,35.04,34.535,34.91,1670625,0
+IP.US,D,20221228,000000,34.7,35.1,34.15,34.36,2312631,0
+IP.US,D,20221229,000000,34.51,35.03,34.44,34.77,1751169,0
+IP.US,D,20221230,000000,34.5,34.76,34.24,34.63,2016804,0
+IP.US,D,20230103,000000,34.76,35.51,34.71,35.41,3692623,0
+IP.US,D,20230104,000000,35.76,36.86,35.65,36.83,4592456,0
+IP.US,D,20230105,000000,36.48,36.57,35.9,36.2,3407283,0
+IP.US,D,20230106,000000,36.58,36.9,36.35,36.64,2167324,0
+IP.US,D,20230109,000000,36.68,37.67,36.68,37.01,2951278,0
+IP.US,D,20230110,000000,36.96,37.66,36.42,37.62,3299536,0
+IP.US,D,20230111,000000,37.93,38.06,37.46,37.61,3533797,0
+IP.US,D,20230112,000000,37.8,38.1,37.37,37.82,2315065,0
+IP.US,D,20230113,000000,37.51,38.41,37.38,38.25,3447164,0
+IP.US,D,20230117,000000,38.25,38.36,37.525,37.54,2165484,0
+IP.US,D,20230118,000000,37.64,37.81,36.86,36.91,2138934,0
+IP.US,D,20230119,000000,36.53,36.87,35.92,36.63,2299624,0
+IP.US,D,20230120,000000,36.51,37.53,36.5,37.53,2445153,0
+IP.US,D,20230123,000000,37.59,37.88,37.2,37.47,2058501,0
+IP.US,D,20230124,000000,37.47,37.51,36.58,36.75,2241357,0
+IP.US,D,20230125,000000,36.47,36.68,35.8,36.32,2998254,0
+IP.US,D,20230126,000000,36.4,37.27,36.33,37.23,2552907,0
+IP.US,D,20230127,000000,37.29,38.26,37.18,38.11,3282390,0
+IP.US,D,20230130,000000,37.8,38.38,37.77,37.79,4174455,0
+IP.US,D,20230131,000000,39.66,41.89,39.4,41.82,10851215,0
+IP.US,D,20230201,000000,41.3,41.5,40.38,40.85,6862330,0
+IP.US,D,20230202,000000,41.25,41.605,40.825,41.53,4356077,0
+IP.US,D,20230203,000000,41.23,41.87,41.195,41.36,2650309,0
+IP.US,D,20230206,000000,41.09,41.2,40.42,40.54,2478540,0
+IP.US,D,20230207,000000,40.32,40.765,39.955,40.28,2547436,0
+IP.US,D,20230208,000000,40.01,40.28,39.285,39.44,3532214,0
+IP.US,D,20230209,000000,39.63,39.65,38.13,38.37,3608551,0
+IP.US,D,20230210,000000,38.21,38.72,37.8525,38.63,3131678,0
+IP.US,D,20230213,000000,38.78,39.46,38.68,39.19,2236565,0
+IP.US,D,20230214,000000,39.1,39.36,38.87,39.15,2366382,0
+IP.US,D,20230215,000000,38.8,39.37,38.8,39.28,3090560,0
+IP.US,D,20230216,000000,38.28,38.998,38.2,38.64,2245675,0
+IP.US,D,20230217,000000,38.57,38.71,38.05,38.27,4084965,0
+IP.US,D,20230221,000000,37.7,37.8,35.815,36.11,4589613,0
+IP.US,D,20230222,000000,36.05,36.62,36.05,36.28,2202945,0
+IP.US,D,20230223,000000,36.45,36.67,35.99,36.55,1686746,0
+IP.US,D,20230224,000000,36.14,36.97,35.965,36.49,3273359,0
+IP.US,D,20230227,000000,37.12,37.185,36.45,36.58,2489302,0
+IP.US,D,20230228,000000,36.54,36.75,36.34,36.39,3633496,0
+IP.US,D,20230301,000000,36.25,37.15,36.17,36.69,2219014,0
+IP.US,D,20230302,000000,36.89,37.68,36.67,37.52,2965278,0
+IP.US,D,20230303,000000,37.69,38,37.19,37.77,3215406,0
+IP.US,D,20230306,000000,37.555,37.58,36.43,36.62,3250412,0
+IP.US,D,20230307,000000,36.595,36.725,36.1,36.29,2542631,0
+IP.US,D,20230308,000000,36.37,36.935,36.34,36.82,2854880,0
+IP.US,D,20230309,000000,36.99,37.14,36.085,36.2,2253242,0
+IP.US,D,20230310,000000,36.06,36.18,35.18,35.52,2486463,0
+IP.US,D,20230313,000000,35,35.5,34.7,34.85,3289617,0
+IP.US,D,20230314,000000,35.52,35.78,35.01,35.44,3043279,0
+IP.US,D,20230315,000000,34.65,34.705,34.115,34.48,3660939,0
+IP.US,D,20230316,000000,34,34.885,33.87,34.67,3134099,0
+IP.US,D,20230317,000000,34.54,34.54,33.4237,34.06,7959519,0
+IP.US,D,20230320,000000,34.6,35.32,34.6,34.83,3500076,0
+IP.US,D,20230321,000000,35.46,35.485,35.135,35.24,3078540,0
+IP.US,D,20230322,000000,35.37,35.39,34.38,34.4,3744543,0
+IP.US,D,20230323,000000,34.41,34.785,33.805,34.11,2901267,0
+IP.US,D,20230324,000000,33.78,34.655,33.44,34.48,3047726,0
+IP.US,D,20230327,000000,35,35.02,34.49,34.5,3166638,0
+IP.US,D,20230328,000000,34.44,34.845,34.36,34.66,1780490,0
+IP.US,D,20230329,000000,35.03,35.19,34.8696,35.07,1970874,0
+IP.US,D,20230330,000000,35.5,35.565,35.1416,35.24,1530543,0
+IP.US,D,20230331,000000,35.53,36.13,35.48,36.06,3611463,0
+IP.US,D,20230403,000000,36.1,36.41,35.82,35.96,3102427,0
+IP.US,D,20230404,000000,35.99,36.05,35.045,35.36,2579190,0
+IP.US,D,20230405,000000,35.1,35.5478,35.01,35.47,2356612,0
+IP.US,D,20230406,000000,35.53,35.815,35.355,35.78,2690969,0
+IP.US,D,20230410,000000,35.71,36.03,35.4,35.89,1780413,0
+IP.US,D,20230411,000000,36.28,36.98,36.205,36.54,2546811,0
+IP.US,D,20230412,000000,36.83,37.035,36.3,36.47,1559563,0
+IP.US,D,20230413,000000,36.47,36.67,35.96,36.4,2033106,0
+IP.US,D,20230414,000000,35.96,36.295,35.525,35.91,3068964,0
+IP.US,D,20230417,000000,35.94,36.38,35.86,36.34,1982840,0
+IP.US,D,20230418,000000,36.36,36.535,36.19,36.49,1870546,0
+IP.US,D,20230419,000000,36.4,36.77,36.23,36.57,1749813,0
+IP.US,D,20230420,000000,36.34,36.595,36.305,36.55,1840749,0
+IP.US,D,20230421,000000,36.5,36.58,35.85,36.04,1905383,0
+IP.US,D,20230424,000000,36.04,36.485,36.04,36.38,2664555,0
+IP.US,D,20230425,000000,35.01,35.23,34.56,34.69,5127575,0
+IP.US,D,20230426,000000,34.88,35.045,34.27,34.56,3160234,0
+IP.US,D,20230427,000000,33.46,34,32.4,33.01,5459386,0
+IP.US,D,20230428,000000,33.25,33.59,32.7117,33.11,4202882,0
+IP.US,D,20230501,000000,33.08,33.795,32.95,33.24,3245713,0
+IP.US,D,20230502,000000,32.99,33.2,31.8,32.32,4206485,0
+IP.US,D,20230503,000000,32.48,32.985,32.23,32.3,2964924,0
+IP.US,D,20230504,000000,32.28,32.4438,31.69,31.79,3061951,0
+IP.US,D,20230505,000000,32.17,32.55,32.05,32.35,2006448,0
+IP.US,D,20230508,000000,32.55,32.7,32.185,32.38,1749346,0
+IP.US,D,20230509,000000,32.14,32.325,32.02,32.12,2177478,0
+IP.US,D,20230510,000000,32.31,32.36,31.41,31.89,3335778,0
+IP.US,D,20230511,000000,31.7,31.88,31.455,31.69,3981665,0
+IP.US,D,20230512,000000,31.84,32.065,31.48,31.76,2886666,0
+IP.US,D,20230515,000000,31.79,31.925,31.41,31.82,3104819,0
+IP.US,D,20230516,000000,31.83,31.83,31.3,31.48,2998755,0
+IP.US,D,20230517,000000,31.59,32.14,31.45,32.1,2445547,0
+IP.US,D,20230518,000000,31.95,32.04,31.595,32.03,1876128,0
+IP.US,D,20230519,000000,32.35,32.37,31.8501,31.96,3373613,0
+IP.US,D,20230522,000000,31.75,31.85,31.355,31.73,3091903,0
+IP.US,D,20230523,000000,31.82,32.34,31.55,31.96,2640551,0
+IP.US,D,20230524,000000,31.86,31.945,31.39,31.46,2984533,0
+IP.US,D,20230525,000000,31,31,30.405,30.61,4062384,0
+IP.US,D,20230526,000000,30.73,30.92,30.555,30.62,2974830,0
+IP.US,D,20230530,000000,30.54,30.59,30.05,30.14,3785719,0
+IP.US,D,20230531,000000,30,30.0895,29.41,29.44,6653118,0
+IP.US,D,20230601,000000,29.54,29.62,29.005,29.17,3709696,0
+IP.US,D,20230602,000000,29.59,30.66,29.545,30.38,3969089,0
+IP.US,D,20230605,000000,30.53,30.725,30.21,30.28,3328832,0
+IP.US,D,20230606,000000,30.25,30.94,30.25,30.83,4876395,0
+IP.US,D,20230607,000000,31.14,32.17,30.99,32.13,4642950,0
+IP.US,D,20230608,000000,32.19,32.4,31.44,31.75,3913986,0
+IP.US,D,20230609,000000,31.77,31.77,31.45,31.68,3450460,0
+IP.US,D,20230612,000000,31.38,31.59,30.96,31.33,4061302,0
+IP.US,D,20230613,000000,31.56,31.92,31.41,31.55,3907449,0
+IP.US,D,20230614,000000,31.9,32.16,31.58,31.8,3883890,0
+IP.US,D,20230615,000000,31.66,31.87,31.365,31.81,3238283,0
+IP.US,D,20230616,000000,31.75,32.04,31.585,31.98,7100075,0
+IP.US,D,20230620,000000,31.5,31.645,31.17,31.52,3705481,0
+IP.US,D,20230621,000000,31.21,31.6,30.83,31.12,2984593,0
+IP.US,D,20230622,000000,31.1,31.115,30.54,30.74,3750250,0
+IP.US,D,20230623,000000,30.44,30.685,30.23,30.6,3169935,0
+IP.US,D,20230626,000000,30.75,31.4,30.71,31.34,2665127,0
+IP.US,D,20230627,000000,31.29,31.82,31.08,31.67,2253195,0
+IP.US,D,20230628,000000,31.61,31.61,30.995,31.37,2042166,0
+IP.US,D,20230629,000000,31.2,31.69,31.11,31.68,2351698,0
+IP.US,D,20230630,000000,31.43,31.88,31.08,31.81,3210251,0
+IP.US,D,20230703,000000,31.86,32.37,31.79,32.03,1721207,0
+IP.US,D,20230705,000000,31.47,31.6,31.215,31.33,4034710,0
+IP.US,D,20230706,000000,31.16,31.37,30.81,31.3,3263884,0
+IP.US,D,20230707,000000,31.25,32.285,31.25,31.8,3707286,0
+IP.US,D,20230710,000000,30.99,31.65,30.88,31.22,3427431,0
+IP.US,D,20230711,000000,31.42,31.815,31.29,31.7,2596444,0
+IP.US,D,20230712,000000,32.16,32.36,31.74,31.81,2335105,0
+IP.US,D,20230713,000000,31.63,31.97,31.55,31.83,2508963,0
+IP.US,D,20230714,000000,31.86,31.86,31.32,31.4,3566861,0
+IP.US,D,20230717,000000,31.15,31.19,30.98,30.99,2793613,0
+IP.US,D,20230718,000000,30.82,31.58,30.78,31.36,3201556,0
+IP.US,D,20230719,000000,31.38,31.65,31.228,31.56,3050172,0
+IP.US,D,20230720,000000,31.7,31.765,31.315,31.61,2395460,0
+IP.US,D,20230721,000000,31.61,31.92,31.2836,31.85,3189597,0
+IP.US,D,20230724,000000,32,32.44,31.91,32.37,2630583,0
+IP.US,D,20230725,000000,32.7,34.065,32.66,33.93,8142358,0
+IP.US,D,20230726,000000,34,34.15,33.51,33.77,3585116,0
+IP.US,D,20230727,000000,34.52,36.035,34.4,35.4,6959656,0
+IP.US,D,20230728,000000,35.91,36.255,35.635,35.74,3449103,0
+IP.US,D,20230731,000000,35.86,36.21,35.86,36.06,3383743,0
+IP.US,D,20230801,000000,36,36.18,35.645,35.94,3031279,0
+IP.US,D,20230802,000000,35.89,37,35.89,36.59,5842004,0
+IP.US,D,20230803,000000,36.61,37.2,36.23,36.62,3365448,0
+IP.US,D,20230804,000000,36.6,37.11,36.24,36.26,2489940,0
+IP.US,D,20230807,000000,36.39,36.6,35.97,36.14,2335992,0
+IP.US,D,20230808,000000,35.56,35.94,35.32,35.85,2400896,0
+IP.US,D,20230809,000000,35.74,35.94,35.59,35.71,1522640,0
+IP.US,D,20230810,000000,35.86,35.92,35.4,35.55,2033460,0
+IP.US,D,20230811,000000,35.33,35.69,35.29,35.42,2318717,0
+IP.US,D,20230814,000000,34.85,34.86,34.48,34.7,2757557,0
+IP.US,D,20230815,000000,34.35,34.665,34.23,34.3,2100272,0
+IP.US,D,20230816,000000,34.14,34.435,34,34.03,2334603,0
+IP.US,D,20230817,000000,34.16,34.5624,34.07,34.23,2385105,0
+IP.US,D,20230818,000000,34.03,34.57,34,34.51,3754922,0
+IP.US,D,20230821,000000,34.42,34.45,33.65,34.06,2247943,0
+IP.US,D,20230822,000000,34.07,34.25,33.665,33.77,1702251,0
+IP.US,D,20230823,000000,33.84,33.975,33.5718,33.88,1607455,0
+IP.US,D,20230824,000000,33.61,34.27,33.61,33.74,2038913,0
+IP.US,D,20230825,000000,33.98,34.12,33.7,33.93,2678936,0
+IP.US,D,20230828,000000,34.08,34.585,34.04,34.45,1681984,0
+IP.US,D,20230829,000000,34.54,34.69,34.36,34.68,1270777,0
+IP.US,D,20230830,000000,34.73,34.83,34.56,34.81,1452677,0
+IP.US,D,20230831,000000,34.93,34.94,34.725,34.92,3216210,0
+IP.US,D,20230901,000000,35.19,35.47,35.12,35.19,2211096,0
+IP.US,D,20230905,000000,35,35.09,34.31,34.32,2494269,0
+IP.US,D,20230906,000000,34.26,34.41,33.75,33.88,2295308,0
+IP.US,D,20230907,000000,33.8,34.21,33.3,33.58,4101856,0
+IP.US,D,20230908,000000,33.59,34.68,33.47,34.63,3197176,0
+IP.US,D,20230911,000000,34.87,35.0649,34.5,34.6,2384900,0
+IP.US,D,20230912,000000,34.69,35.06,34.415,34.5,2163340,0
+IP.US,D,20230913,000000,34.65,34.72,33.6,33.81,3368849,0
+IP.US,D,20230914,000000,34.37,34.75,34.19,34.61,2516673,0
+IP.US,D,20230915,000000,34.64,34.85,34.22,34.24,5919007,0
+IP.US,D,20230918,000000,34.32,34.57,33.95,34.16,3001056,0
+IP.US,D,20230919,000000,34.13,34.46,33.78,34.1,3047440,0
+IP.US,D,20230920,000000,34.27,34.38,33.695,33.72,2251898,0
+IP.US,D,20230921,000000,34.36,34.95,34.04,34.13,4260567,0
+IP.US,D,20230922,000000,34.3,34.96,34.02,34.07,3320546,0
+IP.US,D,20230925,000000,33.89,35.07,33.85,34.81,3043350,0
+IP.US,D,20230926,000000,34.64,34.8389,34.435,34.53,2444820,0
+IP.US,D,20230927,000000,35.4,35.57,34.76,34.95,3175641,0
+IP.US,D,20230928,000000,35.1,35.39,34.85,35.35,2131768,0
+IP.US,D,20230929,000000,35.57,35.855,35.32,35.47,2564934,0
+IP.US,D,20231002,000000,35.34,35.53,34.96,35.47,3036648,0
+IP.US,D,20231003,000000,35.04,35.58,34.84,35.15,3763780,0
+IP.US,D,20231004,000000,35.36,35.67,35.095,35.44,2465206,0
+IP.US,D,20231005,000000,35.3,35.585,34.89,34.95,2200872,0
+IP.US,D,20231006,000000,34.95,35.015,34.485,34.55,3245477,0
+IP.US,D,20231009,000000,34.55,35.35,34.52,35.16,1904075,0
+IP.US,D,20231010,000000,35.41,35.75,35.335,35.37,2060091,0
+IP.US,D,20231011,000000,35.49,35.73,35.04,35.43,1477385,0
+IP.US,D,20231012,000000,35.53,35.53,34.875,35.12,2209412,0
+IP.US,D,20231013,000000,35.21,35.415,34.96,35.15,1742571,0
+IP.US,D,20231016,000000,35.2,35.38,34.89,35.01,2714557,0
+IP.US,D,20231017,000000,34.89,35.621,34.87,35.51,2639464,0
+IP.US,D,20231018,000000,35.29,35.86,34.955,35.26,4380889,0
+IP.US,D,20231019,000000,35.01,35.21,34.26,34.26,2796458,0
+IP.US,D,20231020,000000,34.3,34.38,33.24,33.33,3157140,0
+IP.US,D,20231023,000000,33.07,33.3,32.39,32.41,4342336,0
+IP.US,D,20231024,000000,32.73,33.35,32.54,33.26,3372023,0
+IP.US,D,20231025,000000,33.04,33.395,32.8,33.12,2750763,0
+IP.US,D,20231026,000000,32.88,33.7,32.32,32.88,5396452,0
+IP.US,D,20231027,000000,32.77,33.34,32.56,33.14,3855166,0
+IP.US,D,20231030,000000,33.35,33.55,33.17,33.39,2471045,0
+IP.US,D,20231031,000000,33.43,34.11,33.32,33.73,3185419,0
+IP.US,D,20231101,000000,33.8,33.94,33.49,33.61,3400444,0
+IP.US,D,20231102,000000,34,34.275,33.9,34.05,2592860,0
+IP.US,D,20231103,000000,34.31,34.965,34.21,34.6,2147452,0
+IP.US,D,20231106,000000,34.62,34.63,34.235,34.35,2355017,0
+IP.US,D,20231107,000000,34.08,34.14,33.75,33.85,2634612,0
+IP.US,D,20231108,000000,33.93,33.93,33.31,33.56,2499969,0
+IP.US,D,20231109,000000,33.76,33.83,33.22,33.26,3491298,0
+IP.US,D,20231110,000000,33.21,33.37,32.75,33.09,3233844,0
+IP.US,D,20231113,000000,33.09,33.125,32.21,32.43,3430015,0
+IP.US,D,20231114,000000,32.28,33.575,32.28,33.52,3494573,0
+IP.US,D,20231115,000000,33.59,34.22,33.59,34.07,2551004,0
+IP.US,D,20231116,000000,34.02,34.07,33.105,33.62,2581866,0
+IP.US,D,20231117,000000,33.86,33.9,33.234,33.38,2293286,0
+IP.US,D,20231120,000000,33.17,33.22,31.765,32.58,5254842,0
+IP.US,D,20231121,000000,32.69,32.79,32.21,32.49,2668567,0
+IP.US,D,20231122,000000,32.51,32.97,32.33,32.92,1991919,0
+IP.US,D,20231124,000000,33,33.2,32.83,32.93,1046836,0
+IP.US,D,20231127,000000,32.75,34.65,32.505,34.12,8217679,0
+IP.US,D,20231128,000000,34.27,34.575,33.95,34.26,3432252,0
+IP.US,D,20231129,000000,34.38,36,34.38,35.79,4679199,0
+IP.US,D,20231130,000000,36.36,37.025,36.265,36.94,6130398,0
+IP.US,D,20231201,000000,36.79,37.675,36.59,37.19,4521045,0
+IP.US,D,20231204,000000,36.87,37.37,36.79,37.36,4714851,0
+IP.US,D,20231205,000000,37.13,37.13,36.38,36.44,3544739,0
+IP.US,D,20231206,000000,36.57,36.965,36.4,36.55,2563344,0
+IP.US,D,20231207,000000,36.65,36.87,36.3,36.82,2230736,0
+IP.US,D,20231208,000000,36.7,37,36.565,36.84,1818244,0
+IP.US,D,20231211,000000,36.72,37.02,36.58,36.91,1705632,0
+IP.US,D,20231212,000000,36.8,36.8,35.965,36.05,2173041,0
+IP.US,D,20231213,000000,35.96,37.07,35.71,36.91,3125018,0
+IP.US,D,20231214,000000,37.16,38.21,37.16,37.67,3279607,0
+IP.US,D,20231215,000000,37.48,37.89,37.18,37.43,5645621,0
+IP.US,D,20231218,000000,37.68,37.68,36.82,36.84,3372769,0
+IP.US,D,20231219,000000,37,37.26,36.665,36.86,6298853,0
+IP.US,D,20231220,000000,36.72,36.99,36.56,36.59,2402201,0
+IP.US,D,20231221,000000,36.85,36.93,36.36,36.58,2333116,0
+IP.US,D,20231222,000000,36.63,36.84,36.49,36.64,1664565,0
+IP.US,D,20231226,000000,36.55,36.65,36.38,36.58,1637985,0
+IP.US,D,20231227,000000,36.53,36.77,36.2001,36.47,1908237,0
+IP.US,D,20231228,000000,36.35,36.5201,36.14,36.25,1469606,0
+IP.US,D,20231229,000000,36.15,36.35,35.915,36.15,1800251,0
+IP.US,D,20240102,000000,36.25,36.85,36.205,36.54,3461923,0
+IP.US,D,20240103,000000,36.18,36.545,35.905,36.35,2530417,0
+IP.US,D,20240104,000000,36.35,36.685,36.31,36.47,2949556,0
+IP.US,D,20240105,000000,36.48,37.31,36.4,37.27,5272418,0
+IP.US,D,20240108,000000,37.06,37.71,37.06,37.66,2833706,0
+IP.US,D,20240109,000000,37.65,37.725,37.23,37.67,2259605,0
+IP.US,D,20240110,000000,37.53,37.7,37.34,37.56,1809292,0
+IP.US,D,20240111,000000,37.63,37.86,37.265,37.82,2500260,0
+IP.US,D,20240112,000000,38,38.15,37.48,37.67,1770403,0
+IP.US,D,20240116,000000,37.46,37.5,37.02,37.31,2745661,0
+IP.US,D,20240117,000000,37,37.315,36.83,36.9,2274257,0
+IP.US,D,20240118,000000,36.83,36.99,36.27,36.69,3258678,0
+IP.US,D,20240119,000000,36.66,36.775,36.06,36.74,2339297,0
+IP.US,D,20240122,000000,36.31,36.515,35.4,36.35,3229479,0
+IP.US,D,20240123,000000,36.48,36.93,36.345,36.51,2291750,0
+IP.US,D,20240124,000000,36.61,36.73,36.05,36.18,2663450,0
+IP.US,D,20240125,000000,36.69,37.865,36.69,37.65,3829793,0
+IP.US,D,20240126,000000,37.83,37.88,37.335,37.57,2558454,0
+IP.US,D,20240129,000000,37.27,37.4299,36.55,36.72,3267376,0
+IP.US,D,20240130,000000,36.5,36.66,36.22,36.32,3975457,0
+IP.US,D,20240131,000000,36.39,36.41,35.62,35.83,5966092,0
+IP.US,D,20240201,000000,35.71,35.99,34.245,34.36,7882136,0
+IP.US,D,20240202,000000,34.02,34.15,33.1,33.46,5693201,0
+IP.US,D,20240205,000000,33.15,33.32,32.92,32.97,5227769,0
+IP.US,D,20240206,000000,32.88,33.41,32.7,33.14,3073842,0
+IP.US,D,20240207,000000,33.45,33.88,33.06,33.86,4919960,0
+IP.US,D,20240208,000000,33.98,35.045,33.85,34.89,5976175,0
+IP.US,D,20240209,000000,34.85,35.32,34.63,35.26,3731752,0
+IP.US,D,20240212,000000,35.27,35.995,35.24,35.5,3463426,0
+IP.US,D,20240213,000000,35.2,35.36,34.405,34.61,4074183,0
+IP.US,D,20240214,000000,34.69,34.9,34.235,34.53,3068439,0
+IP.US,D,20240215,000000,34.53,35.09,34.45,35.07,2079923,0
+IP.US,D,20240216,000000,35.01,35.92,35,35.8,5380687,0
+IP.US,D,20240220,000000,36.51,37.19,35.68,35.74,5476733,0
+IP.US,D,20240221,000000,35.33,35.38,34.6,34.73,4077026,0
+IP.US,D,20240222,000000,34.63,34.86,34.36,34.49,4622311,0
+IP.US,D,20240223,000000,34.55,34.8,34.245,34.73,3365885,0
+IP.US,D,20240226,000000,34.36,34.565,33.8,33.8,4645003,0
+IP.US,D,20240227,000000,33.93,34.295,33.86,34.2,2235775,0
+IP.US,D,20240228,000000,34.06,35.15,33.98,34.62,4774040,0
+IP.US,D,20240229,000000,34.65,35.98,34.65,35.36,4499035,0
+IP.US,D,20240301,000000,35.24,35.565,34.97,35.05,2730990,0
+IP.US,D,20240304,000000,35.61,36.3,35.47,35.89,4244064,0
+IP.US,D,20240305,000000,35.65,36.11,35.645,35.85,3057755,0
+IP.US,D,20240306,000000,36.37,36.4,35.37,35.71,3183452,0
+IP.US,D,20240307,000000,35.95,36.275,35.745,35.88,2840048,0
+IP.US,D,20240308,000000,36,36.27,35.7,36.24,2068803,0
+IP.US,D,20240311,000000,36.09,36.89,35.87,36.62,2006442,0
+IP.US,D,20240312,000000,36.55,36.69,36.02,36.13,2021862,0
+IP.US,D,20240313,000000,36.32,36.62,35.92,36.29,2834926,0
+IP.US,D,20240314,000000,36.14,36.5,35.985,36.19,3412036,0
+IP.US,D,20240315,000000,36.09,36.44,35.681,36.35,21737597,0
+IP.US,D,20240318,000000,36.32,36.32,34.9,34.94,5409632,0
+IP.US,D,20240319,000000,35.61,38.845,35.459,38.77,12428854,0
+IP.US,D,20240320,000000,39.11,40.34,38.7,39.23,6752945,0
+IP.US,D,20240321,000000,39.43,39.99,39.05,39.88,4243851,0
+IP.US,D,20240322,000000,40,40.1,39.53,39.53,2642969,0
+IP.US,D,20240325,000000,39.63,40.86,39.63,40.85,4454785,0
+IP.US,D,20240326,000000,40.87,41.28,37.22,38.2,19957327,0
+IP.US,D,20240327,000000,38.07,39.4,37.41,39.39,10984373,0
+IP.US,D,20240328,000000,39.29,39.48,38.6,39.02,7774303,0
+IP.US,D,20240401,000000,38.92,39.37,38.88,39.03,2854743,0
+IP.US,D,20240402,000000,38.9,38.985,38.22,38.7,3806701,0
+IP.US,D,20240403,000000,38.76,39.13,38.63,39.07,4047163,0
+IP.US,D,20240404,000000,39.23,39.69,38.79,39.29,5909019,0
+IP.US,D,20240405,000000,39.12,39.2,38.39,38.66,3347499,0
+IP.US,D,20240408,000000,39.01,39.09,37.88,38.21,6814782,0
+IP.US,D,20240409,000000,38.1,38.585,37.735,38.14,3673422,0
+IP.US,D,20240410,000000,37.71,38.305,37.33,38.25,7844131,0
+IP.US,D,20240411,000000,37.96,38.26,37.715,37.81,4189535,0
+IP.US,D,20240412,000000,37.1,37.7,36.89,37.14,5969287,0
+IP.US,D,20240415,000000,37.67,38,36.56,36.77,3535946,0
+IP.US,D,20240416,000000,37.01,37.03,35.8,35.91,8615440,0
+IP.US,D,20240417,000000,36.11,36.17,35.01,35.06,6380974,0
+IP.US,D,20240418,000000,35.22,35.65,35.09,35.26,5229363,0
+IP.US,D,20240419,000000,34.51,35.72,34.51,35.37,14618550,0
+IP.US,D,20240422,000000,35.3,35.41,34.54,34.76,7334706,0
+IP.US,D,20240423,000000,33.92,34.495,33.67,34.41,6744513,0
+IP.US,D,20240424,000000,34.2,34.56,33.92,34.43,8249631,0
+IP.US,D,20240425,000000,33.49,34.27,33.16,33.52,12003022,0
+IP.US,D,20240426,000000,33.72,33.985,33.28,33.83,6735103,0
+IP.US,D,20240429,000000,34.34,35.475,34.18,35.32,8570470,0
+IP.US,D,20240430,000000,34.94,35.27,34.61,34.94,6933516,0
+IP.US,D,20240501,000000,34.77,35.515,34.54,35.28,6827231,0
+IP.US,D,20240502,000000,35.5,36.075,35.125,35.81,5938947,0
+IP.US,D,20240503,000000,36.08,36.32,35.76,36.28,5818438,0
+IP.US,D,20240506,000000,36.57,37.23,36.22,36.92,5777032,0
+IP.US,D,20240507,000000,37.02,41.3,36.88,38.84,28917781,0
+IP.US,D,20240508,000000,38.25,39.38,38.21,39.28,8103371,0
+IP.US,D,20240509,000000,39.19,40.055,39.095,39.84,9311783,0
+IP.US,D,20240510,000000,39.89,39.89,38.1,38.58,8251562,0
+IP.US,D,20240513,000000,38.64,39.575,38.545,39.52,6035196,0
+IP.US,D,20240514,000000,39.72,39.92,39.13,39.85,3621706,0
+IP.US,D,20240515,000000,39.91,40.25,39.53,39.71,4878816,0
+IP.US,D,20240516,000000,39.66,40.69,39.51,40.52,4474303,0
+IP.US,D,20240517,000000,40.5,40.95,40.39,40.64,3675722,0
+IP.US,D,20240520,000000,40.73,42.82,40.63,41.18,5792780,0
+IP.US,D,20240521,000000,41.73,42,41.22,41.89,7618972,0
+IP.US,D,20240522,000000,41,42.13,41,42.1,7470597,0
+IP.US,D,20240523,000000,42.37,44.5,42.32,44.16,12692152,0
+IP.US,D,20240524,000000,45.34,46.095,44.24,45.46,9638081,0
+IP.US,D,20240528,000000,45.2,45.64,45,45.15,7725204,0
+IP.US,D,20240529,000000,44.94,44.99,44.21,44.4,6078413,0
+IP.US,D,20240530,000000,44.79,44.79,43.83,44.58,3750320,0
+IP.US,D,20240531,000000,44.58,45.21,44.08,45.09,5906228,0
+IP.US,D,20240603,000000,45.08,45.93,44.43,45.55,4915425,0
+IP.US,D,20240604,000000,44.79,45.02,43.99,44.22,3723523,0
+IP.US,D,20240605,000000,44.15,44.51,43.75,44.4,2841241,0
+IP.US,D,20240606,000000,44.51,44.795,43.92,44.43,4333184,0
+IP.US,D,20240607,000000,44.01,46.34,43.9,45.21,7824979,0
+IP.US,D,20240610,000000,45.25,45.28,44.34,44.79,7930649,0
+IP.US,D,20240611,000000,45.07,45.4,44.67,45.05,5069707,0
+IP.US,D,20240612,000000,45.55,45.55,44.47,44.91,3331301,0
+IP.US,D,20240613,000000,44.93,46.06,44.57,45.35,4066981,0
+IP.US,D,20240614,000000,45.11,45.59,44.83,44.89,3099169,0
+IP.US,D,20240617,000000,44.95,45.485,44.47,45.37,2677928,0
+IP.US,D,20240618,000000,45.46,46.4,45.28,46.25,4494468,0
+IP.US,D,20240620,000000,46.27,46.77,46.06,46.55,4286131,0
+IP.US,D,20240621,000000,46.25,46.5,45.55,46.08,6168675,0
+IP.US,D,20240624,000000,46.49,47.4,46.225,47.32,7529546,0
+IP.US,D,20240625,000000,47.13,47.36,46.29,46.59,4904878,0
+IP.US,D,20240626,000000,46.31,46.7,46.15,46.61,5440534,0
+IP.US,D,20240627,000000,41.98,43.65,41.5,43.25,35277604,0
+IP.US,D,20240628,000000,42.51,43.45,42.48,43.15,11239874,0
+IP.US,D,20240701,000000,43.14,43.475,42.7,43.34,6219280,0
+IP.US,D,20240702,000000,42.94,43.53,42.645,43.5,11303543,0
+IP.US,D,20240703,000000,43.6,43.95,43.3101,43.54,3210348,0
+IP.US,D,20240705,000000,43.48,43.51,42.49,42.82,5516354,0
+IP.US,D,20240708,000000,42.64,43.195,42.26,43.17,4361366,0
+IP.US,D,20240709,000000,43,43.03,42.38,42.55,4306567,0
+IP.US,D,20240710,000000,42.66,42.8,42.265,42.7,4194509,0
+IP.US,D,20240711,000000,42.79,43.09,42.35,42.91,4210762,0
+IP.US,D,20240712,000000,43.08,43.82,42.73,43.63,3594496,0
+IP.US,D,20240715,000000,43.68,44.255,43.44,44.14,4808513,0
+IP.US,D,20240716,000000,44.16,45.58,44.04,45.51,5715918,0
+IP.US,D,20240717,000000,45.3,46.11,45.15,45.75,7110961,0
+IP.US,D,20240718,000000,45.79,46.22,45.485,45.87,4428971,0
+IP.US,D,20240719,000000,45.7,46.04,45.49,45.72,4219169,0
+IP.US,D,20240722,000000,45.9,46.68,45.76,46.49,6366406,0
+IP.US,D,20240723,000000,46.09,46.18,45.52,45.92,5522132,0
+IP.US,D,20240724,000000,45.54,47.3,44.97,46.28,15253287,0
+IP.US,D,20240725,000000,44.65,46.5,44.5227,46.22,12605748,0
+IP.US,D,20240726,000000,46.75,47.3,46.33,46.92,5541837,0
+IP.US,D,20240729,000000,46.89,46.92,46.195,46.64,3106905,0
+IP.US,D,20240730,000000,46.53,46.58,44.25,45.92,3668054,0
+IP.US,D,20240731,000000,46.03,46.72,45.76,46.48,6271753,0
+IP.US,D,20240801,000000,46.39,46.65,45.98,46.63,3782535,0
+IP.US,D,20240802,000000,45.48,46,44.92,45.94,6446513,0
+IP.US,D,20240805,000000,44,44.46,43.74,44.43,5685381,0
+IP.US,D,20240806,000000,43.78,45.48,43.72,45.03,4069747,0
+IP.US,D,20240807,000000,45.04,45.37,44.205,44.28,5150228,0
+IP.US,D,20240808,000000,44.48,45.2,44.34,44.85,2698699,0
+IP.US,D,20240809,000000,44.8,44.86,44.1,44.35,2214518,0
+IP.US,D,20240812,000000,44.69,44.78,44.34,44.51,2048813,0
+IP.US,D,20240813,000000,44.6,45.39,44.44,45.23,3211849,0
+IP.US,D,20240814,000000,45.83,46.66,45.26,46.12,5181614,0
+IP.US,D,20240815,000000,46.1,47.16,46.035,46.88,7447452,0
+IP.US,D,20240816,000000,46.46,47.22,46.14,47.08,4172532,0
+IP.US,D,20240819,000000,47.08,47.695,46.8507,47.63,5297918,0
+IP.US,D,20240820,000000,47.6,47.77,47.2,47.45,3576315,0
+IP.US,D,20240821,000000,47.93,48.22,47.49,48.2,2367632,0
+IP.US,D,20240822,000000,48.25,48.3,47.83,47.96,2197284,0
+IP.US,D,20240823,000000,48.2,49.04,48.07,48.9,3084862,0
+IP.US,D,20240826,000000,48.98,49.24,48.59,48.66,5206270,0
+IP.US,D,20240827,000000,48.49,49.02,48.34,48.99,4548068,0
+IP.US,D,20240828,000000,48.94,49.16,48.4,48.49,2595849,0
+IP.US,D,20240829,000000,48.75,48.75,47.905,48.11,2202322,0
+IP.US,D,20240830,000000,47.9,48.45,47.52,48.42,4194132,0
+IP.US,D,20240903,000000,47.93,48.47,47.7,47.77,2940039,0
+IP.US,D,20240904,000000,47.57,47.73,47.09,47.31,3096024,0
+IP.US,D,20240905,000000,47.6,47.68,46.84,47.52,3163742,0
+IP.US,D,20240906,000000,47.3,47.82,46.75,47.11,3593640,0
+IP.US,D,20240909,000000,47.06,47.9,46.77,47.61,3237376,0
+IP.US,D,20240910,000000,47.61,47.61,46.97,47.06,2596346,0
+IP.US,D,20240911,000000,46.76,47.19,46.32,47.13,3769836,0
+IP.US,D,20240912,000000,47.31,48.04,47.15,47.94,3473010,0
+IP.US,D,20240913,000000,48.31,49.39,48.25,48.7,3988965,0
+IP.US,D,20240916,000000,49.48,50.17,48.88,49.83,5851830,0
+IP.US,D,20240917,000000,49.96,50.55,49.245,49.49,4997001,0
+IP.US,D,20240918,000000,49.9,50.45,49.515,49.54,2729639,0
+IP.US,D,20240919,000000,50.38,50.68,49.89,49.98,3587882,0
+IP.US,D,20240920,000000,49.72,50,48.65,48.71,4931839,0
+IP.US,D,20240923,000000,48.71,48.83,47.935,48.45,4009941,0
+IP.US,D,20240924,000000,48.3,48.82,48.3,48.64,2476322,0
+IP.US,D,20240925,000000,48.31,48.4,47.975,48.09,2454347,0
+IP.US,D,20240926,000000,48.55,49.09,48.4,49.05,3550784,0
+IP.US,D,20240927,000000,49,49.24,48.83,49.04,2704026,0
+IP.US,D,20240930,000000,48.61,49.045,48.35,48.85,4870753,0
+IP.US,D,20241001,000000,48.91,49.35,48.39,49.21,3096123,0
+IP.US,D,20241002,000000,48.55,49.23,48.1,48.11,3267057,0
+IP.US,D,20241003,000000,47.93,48.265,47.57,47.95,3106787,0
+IP.US,D,20241004,000000,48.25,48.595,47.65,48.53,3648403,0
+IP.US,D,20241007,000000,47.52,47.885,47.045,47.69,6429320,0
+IP.US,D,20241008,000000,47.06,47.79,46.83,47.34,3957545,0
+IP.US,D,20241009,000000,47.17,47.66,46.875,47.1,2937895,0
+IP.US,D,20241010,000000,47.1,47.1,46.61,47,2660705,0
+IP.US,D,20241011,000000,47,48.43,46.995,48.19,4481173,0
+IP.US,D,20241014,000000,47.73,48.235,47.61,48.08,2328879,0
+IP.US,D,20241015,000000,48.08,48.25,47.59,47.74,6317461,0
+IP.US,D,20241016,000000,47.7,48.16,47.61,47.98,4901721,0
+IP.US,D,20241017,000000,47.3,47.52,46.38,46.63,6931423,0
+IP.US,D,20241018,000000,46.5,46.81,45.73,46.78,5304756,0
+IP.US,D,20241021,000000,46.6,46.96,46.38,46.93,4642270,0
+IP.US,D,20241022,000000,46.79,47.71,46.765,47.53,5170077,0
+IP.US,D,20241023,000000,47.87,49.12,47.74,49.05,4714216,0
+IP.US,D,20241024,000000,49.1,49.14,48.41,48.64,4320668,0
+IP.US,D,20241025,000000,48.72,48.96,48.3,48.57,2472828,0
+IP.US,D,20241028,000000,48.25,48.95,48.25,48.64,4221647,0
+IP.US,D,20241029,000000,48.4,48.59,47.25,47.29,5021103,0
+IP.US,D,20241030,000000,47.52,49.47,47.47,49.03,9491582,0
+IP.US,D,20241031,000000,52.51,56.26,52.5,55.54,14159625,0
+IP.US,D,20241101,000000,55.2,55.88,54.7,55.77,10454784,0
+IP.US,D,20241104,000000,56.05,56.9,56.04,56.6,7968261,0
+IP.US,D,20241105,000000,56.76,57.8,56.7,57.56,7458680,0
+IP.US,D,20241106,000000,59.35,59.52,58.08,58.83,6534038,0
+IP.US,D,20241107,000000,58.68,59.14,58.16,58.41,4291471,0
+IP.US,D,20241108,000000,57.98,58.59,57.36,57.38,4448308,0
+IP.US,D,20241111,000000,57.42,58.1,57.39,57.66,2368284,0
+IP.US,D,20241112,000000,57.23,57.57,56.58,57.31,3386106,0
+IP.US,D,20241113,000000,55.82,57.01,55.82,56.38,5863434,0
+IP.US,D,20241114,000000,55.97,56.9703,55.91,56.93,3813686,0
+IP.US,D,20241115,000000,56.04,57.68,56.01,57.58,5336208,0
+IP.US,D,20241118,000000,57.4,58.25,57.26,57.7,3876744,0
+IP.US,D,20241119,000000,56.62,58,56.62,57.84,4262899,0
+IP.US,D,20241120,000000,57.4,60.22,57.1,58.84,8010723,0
+IP.US,D,20241121,000000,58.175,59.53,57.94,59.18,4166357,0
+IP.US,D,20241122,000000,58.75,59.98,58.57,59.32,3454768,0
+IP.US,D,20241125,000000,59.75,60.36,59.17,59.57,6833645,0
+IP.US,D,20241126,000000,59.7,59.85,58.58,59.11,4450016,0
+IP.US,D,20241127,000000,59.205,59.26,58.15,58.38,2350844,0
+IP.US,D,20241129,000000,58.27,58.98,57.96,58.83,1819835,0
+IP.US,D,20241202,000000,58.51,58.59,57.48,58.46,2968849,0
+IP.US,D,20241203,000000,58.2,58.895,57.92,58.71,2803561,0
+IP.US,D,20241204,000000,58.5,58.635,57.49,57.72,3297260,0
+IP.US,D,20241205,000000,57.075,57.43,56.61,56.71,3732426,0
+IP.US,D,20241206,000000,56.785,57.05,56.295,56.78,2204680,0
+IP.US,D,20241209,000000,57,57.2,55.625,55.78,4044519,0
+IP.US,D,20241210,000000,55.47,55.55,54.63,54.76,2936863,0
+IP.US,D,20241211,000000,54.53,54.83,54.11,54.52,4205366,0
+IP.US,D,20241212,000000,54.05,55.35,53.86,54.86,3228953,0
+IP.US,D,20241213,000000,54.9,55.61,54.7102,55.54,3254901,0
+IP.US,D,20241216,000000,55.69,56.14,55.605,55.79,3044810,0
+IP.US,D,20241217,000000,55.5,55.75,55.13,55.24,2236122,0
+IP.US,D,20241218,000000,55.445,55.705,53.59,53.64,2882771,0
+IP.US,D,20241219,000000,53.5,54.08,53.05,53.84,3787860,0
+IP.US,D,20241220,000000,53.67,54.49,53.51,54.45,6736962,0
+IP.US,D,20241223,000000,54.08,54.49,53.35,54.49,2549026,0
+IP.US,D,20241224,000000,54.894,55.15,54.6,55.11,879393,0
+IP.US,D,20241226,000000,55.1,55.35,54.89,55.21,1742960,0
+IP.US,D,20241227,000000,54.85,55.16,54.27,54.49,1681190,0
+IP.US,D,20241230,000000,54.1475,54.165,53.46,53.65,2319522,0
+IP.US,D,20241231,000000,54.149,54.149,53.5,53.82,1642291,0
+IP.US,D,20250102,000000,54.08,54.35,52.84,53.16,3501582,0
+IP.US,D,20250103,000000,53.24,53.55,52.68,52.85,3017790,0
+IP.US,D,20250106,000000,53.25,53.535,53.08,53.5,3889293,0
+IP.US,D,20250107,000000,53.5,53.78,53.06,53.61,4091490,0
+IP.US,D,20250108,000000,53.36,54.75,53.3,54.68,4125044,0
+IP.US,D,20250110,000000,54.68,54.9,54.08,54.09,4910281,0
+IP.US,D,20250113,000000,53.28,53.95,52.98,53.89,6044200,0
+IP.US,D,20250114,000000,53.83,55.42,53.745,55.42,3767567,0
+IP.US,D,20250115,000000,55.95,56.35,55.02,55.66,3972240,0
+IP.US,D,20250116,000000,55.7,56.36,55.27,56.26,2920652,0
+IP.US,D,20250117,000000,56.38,57.01,56.35,56.93,4816215,0
+IP.US,D,20250121,000000,57.335,58.5,57.335,58.48,4746769,0
+IP.US,D,20250122,000000,58.4,58.425,57.83,58.19,5058773,0
+IP.US,D,20250123,000000,58.125,58.63,57.86,58.6,4741197,0
+IP.US,D,20250124,000000,59.095,60.15,58.49,60.09,8813920,0
+IP.US,D,20250127,000000,59.46,60.14,58.72,59.29,9148521,0
+IP.US,D,20250128,000000,58.82,59.36,58.18,59.12,6895496,0
+IP.US,D,20250129,000000,58.2,58.975,57.71,57.98,11311783,0
+IP.US,D,20250130,000000,55.21,57.73,54.49,57.05,13415410,0
+IP.US,D,20250131,000000,56.24,58.11,55.34,55.63,36747890,0
+IP.US,D,20250203,000000,54.47,55.94,54.47,55.83,10314748,0
+IP.US,D,20250204,000000,55.53,55.53,53.76,53.89,58185463,0
+IP.US,D,20250205,000000,53.26,54.32,52.235,53.88,20261506,0
+IP.US,D,20250206,000000,54.22,55.9,54.22,55.74,35554535,0
+IP.US,D,20250207,000000,55.45,57.05,55.44,56.07,46714238,0
+IP.US,D,20250210,000000,56.02,56.05,54.3425,54.81,15645394,0
+IP.US,D,20250211,000000,54.6,55.855,54.46,55.64,12376519,0
+IP.US,D,20250212,000000,54.965,55.1376,54.145,54.63,8667119,0
+IP.US,D,20250213,000000,55.18,56.015,55.15,55.44,11234203,0
+IP.US,D,20250214,000000,56.02,56.55,55.56,56.12,7666293,0
+IP.US,D,20250218,000000,55.915,57.55,55.855,57.28,7137145,0
+IP.US,D,20250219,000000,56.705,57.5,56.58,57.15,6764240,0
+IP.US,D,20250220,000000,56.83,57.09,55.28,56.06,6321809,0
+IP.US,D,20250221,000000,55.87,56.31,54.91,55.56,5739124,0
+IP.US,D,20250224,000000,55.68,55.76,54.22,55.3,5965147,0
+IP.US,D,20250225,000000,55.24,55.57,54.51,55.3,6793051,0
+IP.US,D,20250226,000000,55,56.02,54.95,55.73,6414957,0
+IP.US,D,20250227,000000,55.965,56.57,55.74,56.25,6102815,0
+IP.US,D,20250228,000000,55.98,56.54,55.2,56.35,12128625,0
+IP.US,D,20250303,000000,56.34,57.07,55.22,55.31,6774182,0
+IP.US,D,20250304,000000,55.02,55.17,51.18,51.3,7899545,0
+IP.US,D,20250305,000000,52.43,53.15,52,52.51,7901442,0
+IP.US,D,20250306,000000,52.49,53.11,51.44,51.71,5122408,0
+IP.US,D,20250307,000000,51.615,52.55,50.83,52.3,5517922,0
+IP.US,D,20250310,000000,51.145,51.36,48.62,49.9,8218840,0
+IP.US,D,20250311,000000,49.5,50.27,49.16,49.38,6408493,0
+IP.US,D,20250312,000000,49.76,51.08,49.65,50.63,5136618,0
+IP.US,D,20250313,000000,51.94,51.94,49.611,50.38,5736753,0
+IP.US,D,20250314,000000,51.145,51.885,50.75,51.41,4689679,0
+IP.US,D,20250317,000000,51.44,52.49,51.44,51.58,4531239,0
+IP.US,D,20250318,000000,51.8,52.345,51.35,52.04,4312932,0
+IP.US,D,20250319,000000,52,53.13,51.875,52.62,6938950,0
+IP.US,D,20250320,000000,52.56,52.77,52.14,52.29,6445566,0
+IP.US,D,20250321,000000,51.645,51.88,50.63,51.39,14551521,0
+IP.US,D,20250324,000000,51.385,53.01,51.28,52.83,8781823,0
+IP.US,D,20250325,000000,54.92,56.64,54.13,56.26,13752501,0
+IP.US,D,20250326,000000,55.43,56.1,54.75,55.41,8955948,0
+IP.US,D,20250327,000000,54.56,55.095,53.895,54.6,4790928,0
+IP.US,D,20250328,000000,54.4,54.83,52.85,53.21,4877186,0
+IP.US,D,20250331,000000,52.45,53.61,52.09,53.35,4930511,0
+IP.US,D,20250401,000000,53.38,53.69,52.06,53.65,3376337,0
+IP.US,D,20250402,000000,53.12,54.88,53.12,54.46,3831244,0
+IP.US,D,20250403,000000,51.46,51.96,48.105,49.18,9255972,0
+IP.US,D,20250404,000000,47.695,48.73,45.41,47.98,8130128,0
+IP.US,D,20250407,000000,45.73,48.89,44.32,46.74,7771454,0
+IP.US,D,20250408,000000,47.275,47.64,43.74,44.66,7550793,0
+IP.US,D,20250409,000000,44.31,49.64,43.27,49.02,7956682,0
+IP.US,D,20250410,000000,47.79,48.11,45.265,46.2,5002967,0
+IP.US,D,20250411,000000,45.735,47.07,44.94,46.84,5351271,0
+IP.US,D,20250414,000000,48.18,48.28,46.65,47.58,3560605,0
+IP.US,D,20250415,000000,47.59,48.283,46.73,46.87,2737949,0
+IP.US,D,20250416,000000,46.47,47.09,45.93,46.3,2846334,0
+IP.US,D,20250417,000000,46.11,47.085,46.11,46.28,3511121,0
+IP.US,D,20250421,000000,46,46.26,44.625,45.06,2016193,0
+IP.US,D,20250422,000000,45.54,46.75,45.42,46.48,2621542,0
+IP.US,D,20250423,000000,47.59,48.33,46.39,46.75,3644002,0
+IP.US,D,20250424,000000,46.555,47.84,45.99,47.63,2200167,0
+IP.US,D,20250425,000000,47.54,47.695,46.83,47.35,2158865,0
+IP.US,D,20250428,000000,47.48,48.66,46.95,47.48,3479701,0
+IP.US,D,20250429,000000,47.55,48.29,47.17,47.63,4030464,0
+IP.US,D,20250430,000000,44.06,46.51,43.96,45.68,10716844,0
+IP.US,D,20250501,000000,44.945,45.185,43.79,43.89,6197359,0
+IP.US,D,20250502,000000,44.94,45.915,44.43,45.84,3784061,0
+IP.US,D,20250505,000000,44.555,45.07,43.81,44.27,6756885,0
+IP.US,D,20250506,000000,44,44.5,43.56,44.45,5344101,0
+IP.US,D,20250507,000000,44.8,45.02,43.74,44.02,4343676,0
+IP.US,D,20250508,000000,44.57,45.56,44.17,44.92,3426276,0
+IP.US,D,20250509,000000,44.41,44.495,43.5,44.27,4475694,0
+IP.US,D,20250512,000000,46.97,48.32,46.96,47.91,6755635,0
+IP.US,D,20250513,000000,48.09,48.42,47.51,48,5177323,0
+IP.US,D,20250514,000000,48.02,50.595,47.91,50.32,10252969,0
+IP.US,D,20250515,000000,49.86,50.12,49.3725,49.57,6673445,0
+IP.US,D,20250516,000000,49.6,50.37,49.21,50.14,5159329,0
+IP.US,D,20250519,000000,49.38,50.735,49.34,50.49,3951319,0
+IP.US,D,20250520,000000,50.49,50.575,49.74,50.01,2979722,0
+IP.US,D,20250521,000000,49.6,49.88,48.58,48.66,4803189,0
+IP.US,D,20250522,000000,48.505,48.885,48.23,48.63,2708056,0
+IP.US,D,20250523,000000,47.51,47.96,47.34,47.67,2695759,0
+IP.US,D,20250527,000000,48.65,48.84,47.97,48.56,3052275,0
+IP.US,D,20250528,000000,48.515,48.69,47.7,47.72,3442535,0
+IP.US,D,20250529,000000,48.135,48.145,47.49,47.95,3197184,0
+IP.US,D,20250530,000000,47.71,48.21,47.325,47.81,6991577,0
+IP.US,D,20250602,000000,47.72,47.77,46.43,47.2,5150316,0
+IP.US,D,20250603,000000,47.15,47.625,46.65,47.32,4458947,0
+IP.US,D,20250604,000000,47.98,48.18,47.195,47.29,3831542,0
+IP.US,D,20250605,000000,47.405,47.58,46.71,47.1,4506710,0
+IP.US,D,20250606,000000,47.84,47.99,47.22,47.35,2936366,0
+IP.US,D,20250609,000000,47.58,48.46,47.24,48,3348408,0
+IP.US,D,20250610,000000,48.05,48.24,47.305,47.62,3225451,0
+IP.US,D,20250611,000000,47.58,47.885,46.84,47.08,3071373,0
+IP.US,D,20250612,000000,46.86,47.19,46.34,47.15,2746733,0
+IP.US,D,20250613,000000,46.53,46.79,45.6,45.89,2879767,0
+IP.US,D,20250616,000000,46.41,47.02,46.22,46.58,2618512,0
+IP.US,D,20250617,000000,46.125,46.41,45.6799,45.93,3409616,0
+IP.US,D,20250618,000000,45.94,46.435,45.71,46.12,3557232,0
+IP.US,D,20250620,000000,46.44,46.6,45.765,45.83,7152709,0
+IP.US,D,20250623,000000,45.58,46.15,44.7505,46.09,3364849,0
+IP.US,D,20250624,000000,46.86,46.89,46.25,46.59,2674482,0
+IP.US,D,20250625,000000,46.83,47,46.145,46.4,3625050,0
+IP.US,D,20250626,000000,46.32,46.95,46.255,46.51,3392278,0
+IP.US,D,20250627,000000,46.69,47.98,46.66,47.37,4305535,0
+IP.US,D,20250630,000000,47.005,47.17,46.55,46.83,2883638,0
+IP.US,D,20250701,000000,47.1,49.79,47.085,49.45,4782227,0
+IP.US,D,20250702,000000,49.59,50.47,49.18,50.39,3896304,0
+IP.US,D,20250703,000000,50.12,50.65,50,50.43,2049934,0
+IP.US,D,20250707,000000,50.145,50.17,49.53,49.87,2881488,0
+IP.US,D,20250708,000000,50.03,51.25,49.826699,50.6,3883167,0
+IP.US,D,20250709,000000,50.515,51.46,50.32,51.36,4364565,0
+IP.US,D,20250710,000000,51.54,52.855,51.35,52.41,4097867,0
+IP.US,D,20250711,000000,51.925,52.66,51.54,52.41,6329701,0
+IP.US,D,20250714,000000,52.08,52.27,51.68,52.12,3149288,0
+IP.US,D,20250715,000000,52.29,52.47,50.875,50.93,3659719,0
+IP.US,D,20250716,000000,51.065,51.6,50.17,51.29,3350099,0
+IP.US,D,20250717,000000,51.355,51.52,50.5,50.91,2631332,0
+IP.US,D,20250718,000000,51.075,51.13,50.06,50.35,2959693,0
+IP.US,D,20250721,000000,50.59,51.73,50.51,51.36,4578647,0
+IP.US,D,20250722,000000,51.29,52.66,51.24,52.65,4117483,0
+IP.US,D,20250723,000000,53.1,54.27,53.02,54.1,5088201,0
+IP.US,D,20250724,000000,54.14,55.33,54,54.8,6130561,0
+IP.US,D,20250725,000000,54.8,55.77,54.6275,55.68,3587575,0
+IP.US,D,20250728,000000,55.5,56,55.34,55.5,4357287,0
+IP.US,D,20250729,000000,55.48,56.13,53.94,54.44,6336865,0
+IP.US,D,20250730,000000,54,54.63,53.385,53.63,5326237,0
+IP.US,D,20250731,000000,51.04,52.28,46.64,46.74,16292186,0
+IP.US,D,20250801,000000,45.7317,46.5,44.92,46.41,10779213,0
+IP.US,D,20250804,000000,46.51,46.74,46.02,46.06,5371627,0
+IP.US,D,20250805,000000,45.43,46.39,45.13,46.11,4334727,0
+IP.US,D,20250806,000000,46.14,46.535,45.6,46.33,5447610,0
+IP.US,D,20250807,000000,46.91,48.21,46.71,48.04,3359156,0
+IP.US,D,20250808,000000,48.28,48.455,47.49,47.55,3283743,0
+IP.US,D,20250811,000000,47.62,47.78,46.57,47.16,3116246,0
+IP.US,D,20250812,000000,47.185,48.525,46.86,48.36,4778947,0
+IP.US,D,20250813,000000,48.57,48.81,48.07,48.64,3674840,0
+IP.US,D,20250814,000000,48.03,48.18,46.99,47.76,3823107,0
+IP.US,D,20250815,000000,47.54,47.56,46.51,46.6,3522581,0
+IP.US,D,20250818,000000,46.695,47.32,46.44,46.86,3419461,0
+IP.US,D,20250819,000000,46.97,47.34,46.495,47.32,4071321,0
+IP.US,D,20250820,000000,47.4663,47.4663,46.87,47.01,2946842,0
+IP.US,D,20250821,000000,47.15,48.28,47.05,48.03,4807855,0
+IP.US,D,20250822,000000,48.18,49.54,48.01,48.89,3683195,0
+IP.US,D,20250825,000000,48.655,49.54,48.655,49.39,3943453,0
+IP.US,D,20250826,000000,49.005,49.415,48.655,48.78,4896068,0
+IP.US,D,20250827,000000,48.77,48.83,48.09,48.37,2035216,0
+IP.US,D,20250828,000000,49.25,49.28,48.51,48.96,3211767,0
+IP.US,D,20250829,000000,48.8,49.73,48.8,49.68,3450459,0
+IP.US,D,20250902,000000,48.8,49.405,48.565,49.17,3543676,0
+IP.US,D,20250903,000000,49.165,49.57,47.851,48.17,3312248,0
+IP.US,D,20250904,000000,48.18,48.34,47.32,48.31,4299554,0
+IP.US,D,20250905,000000,48.38,48.97,47.91,48.69,2605844,0
+IP.US,D,20250908,000000,48.59,48.8905,46.4,47.41,4907355,0
+IP.US,D,20250909,000000,47.5,47.68,46.44,46.88,3242931,0
+IP.US,D,20250910,000000,46.52,47.3,46.33,46.47,4066751,0
+IP.US,D,20250911,000000,46.23,46.63,45.9,46.53,3447323,0
+IP.US,D,20250912,000000,46.3,46.39,45.725,45.99,2883451,0
+IP.US,D,20250915,000000,46.28,46.39,45.36,45.57,3748290,0
+IP.US,D,20250916,000000,45.42,46.27,45.22,46.24,4861782,0
+IP.US,D,20250917,000000,46.41,47.78,46.39,46.94,4793633,0
+IP.US,D,20250918,000000,47.26,47.62,46.74,47.11,3370130,0
+IP.US,D,20250919,000000,46.62,46.83,45.91,46.43,9209782,0
+IP.US,D,20250922,000000,46.65,46.96,46.05,46.16,3945057,0
+IP.US,D,20250923,000000,46.2,46.84,46.11,46.37,2117100,0
+IP.US,D,20250924,000000,46.275,46.79,45.97,46.25,2660742,0
+IP.US,D,20250925,000000,45.945,46.05,45.28,45.32,2389962,0
+IP.US,D,20250926,000000,45.435,45.605,45.05,45.32,2636989,0
+IP.US,D,20250929,000000,45.51,46.1,45.1614,46.08,4175108,0
+IP.US,D,20250930,000000,45.935,46.43,45.52,46.4,3426160,0
+IP.US,D,20251001,000000,46.42,47,45.94,46.25,4362248,0
+IP.US,D,20251002,000000,46.16,46.69,46.01,46.65,2394288,0
+IP.US,D,20251003,000000,46.745,47.33,46.69,47.17,2766501,0
+IP.US,D,20251006,000000,44.76,45.975,44.15,45.88,6649302,0
+IP.US,D,20251007,000000,46.13,46.62,45.51,45.94,3875330,0
+IP.US,D,20251008,000000,45.925,46.775,45.5,46.66,3566278,0
+IP.US,D,20251009,000000,46.88,47.08,46.16,46.42,3206557,0
+IP.US,D,20251010,000000,46.58,46.81,45.3834,45.69,6369672,0
+IP.US,D,20251013,000000,45.845,46.38,45.07,45.65,4240252,0
+IP.US,D,20251014,000000,45.25,47.17,45.11,46.67,4880795,0
+IP.US,D,20251015,000000,46.78,47.1,46.46,46.94,3900159,0
+IP.US,D,20251016,000000,46.95,47.1,46.185,46.64,3568725,0
+IP.US,D,20251017,000000,47.1,47.375,46.245,46.58,4808050,0
+IP.US,D,20251020,000000,46.82,47.9825,46.61,47.89,3292949,0
+IP.US,D,20251021,000000,47.76,48.64,47.29,47.68,3301136,0
+IP.US,D,20251022,000000,47.74,48.57,47.41,47.95,2716939,0
+IP.US,D,20251023,000000,47.03,49.295,46.94,49.1,4571503,0
+IP.US,D,20251024,000000,49.56,49.685,48.54,48.87,3862266,0
+IP.US,D,20251027,000000,48.79,49,48.09,48.19,3734522,0
+IP.US,D,20251028,000000,48.095,48.19,47.01,47.13,4441894,0
+IP.US,D,20251029,000000,46.56,46.56,44.06,44.23,7383180,0
+IP.US,D,20251030,000000,42.68,43.03,37.75,38.63,16290160,0
+IP.US,D,20251031,000000,38.34,39.49,37.7,38.64,10404411,0
+IP.US,D,20251103,000000,38.14,38.365,36.68,36.93,8036739,0
+IP.US,D,20251104,000000,36.58,36.855,36.3,36.56,7133423,0
+IP.US,D,20251105,000000,36.29,36.67,35.86,36.32,7425382,0
+IP.US,D,20251106,000000,36.32,36.6,35.79,36.54,5052302,0
+IP.US,D,20251107,000000,36.46,38.18,36.37,38.1,6325031,0
+IP.US,D,20251110,000000,38.045,38.16,37.0341,37.93,5067266,0
+IP.US,D,20251111,000000,38.16,38.72,38.015,38.5,4025216,0
+IP.US,D,20251112,000000,38.565,39.06,38.14,38.17,4444233,0
+IP.US,D,20251113,000000,38.38,38.98,37.775,37.89,4020767,0
+IP.US,D,20251114,000000,37.19,37.39,36.63,37.35,3707781,0
+IP.US,D,20251117,000000,37.155,37.28,36.6,36.69,4240135,0
+IP.US,D,20251118,000000,36.6,37.555,36.51,36.85,5337395,0
+IP.US,D,20251119,000000,37.09,37.1,35.98,36.39,4073490,0
+IP.US,D,20251120,000000,36.59,36.83,35.56,35.6,4366519,0
+IP.US,D,20251121,000000,35.87,38.1,35.8188,37.67,5525204,0
+IP.US,D,20251124,000000,38.205,38.5,37.55,37.59,8743393,0
+IP.US,D,20251125,000000,37.89,39.32,37.89,39.13,5149276,0
+IP.US,D,20251126,000000,39.03,39.45,38.665,39.36,3301277,0
+IP.US,D,20251128,000000,39.14,39.7,38.98,39.48,1681400,0
+IP.US,D,20251201,000000,39.095,39.47,38.81,39.19,3201140,0
+IP.US,D,20251202,000000,38.65,38.69,37.395,37.85,6193219,0
+IP.US,D,20251203,000000,38.08,39.24,38.07,39.22,4949235,0
+IP.US,D,20251204,000000,39.13,39.48,38.94,39.13,4444749,0
+IP.US,D,20251205,000000,38.96,39.66,38.68,39.06,3397333,0
+IP.US,D,20251208,000000,38.98,39.075,38.37,38.51,3716022,0
+IP.US,D,20251209,000000,38.41,38.53,37.535,37.58,4599619,0
+IP.US,D,20251210,000000,37.85,39.2,37.47,39.12,6782429,0
+IP.US,D,20251211,000000,39.125,39.805,39,39.05,6118505,0
+IP.US,D,20251212,000000,39.19,39.23,38.41,38.54,8580561,0
+IP.US,D,20251215,000000,38.87,38.88,38.399,38.6,4468119,0
+IP.US,D,20251216,000000,38.625,38.9799,38.4172,38.61,3918129,0
+IP.US,D,20251217,000000,38.405,39.1,38.24,38.69,3495702,0
+IP.US,D,20251218,000000,39.025,39.24,38.36,38.6,3485668,0
+IP.US,D,20251219,000000,38.45,38.55,38.0301,38.24,9265527,0
+IP.US,D,20251222,000000,38.18,39.29,38.15,39.29,4492779,0
+IP.US,D,20251223,000000,39.47,39.6051,38.99,39.46,3319563,0
+IP.US,D,20251224,000000,39.27,39.4399,39.03,39.37,1064293,0
+IP.US,D,20251226,000000,39.41,39.91,39.26,39.89,2502170,0
+IP.US,D,20251229,000000,39.8,39.9,39.49,39.86,2938797,0
+IP.US,D,20251230,000000,39.795,39.93,39.62,39.73,2071074,0
+IP.US,D,20251231,000000,39.58,39.83,39.38,39.39,2524462,0
+IP.US,D,20260102,000000,39.65,40.49,39.09,40.25,3448467,0
+IP.US,D,20260105,000000,40.06,40.85,39.92,40.52,5704285,0
+IP.US,D,20260106,000000,40.4,41.535,40.185,41,5768549,0
+IP.US,D,20260107,000000,41.315,41.59,39.4729,39.56,5951970,0
+IP.US,D,20260108,000000,39.66,42.45,39.45,42.08,5771712,0
+IP.US,D,20260109,000000,42.43,43.41,41.625,43.34,4422867,0
+IP.US,D,20260112,000000,42.72,43.0158,42.17,42.36,4108910,0
+IP.US,D,20260113,000000,42.435,42.825,42.24,42.56,3898952,0
+IP.US,D,20260114,000000,42.91,43.49,42.32,42.84,5017113,0
+IP.US,D,20260115,000000,42.835,43.84,42.58,43.66,5126981,0
+IP.US,D,20260116,000000,43.3,43.54,42.88,43.35,3917238,0
+IP.US,D,20260120,000000,42.59,42.745,41.495,41.66,7093675,0
+IP.US,D,20260121,000000,41.97,43.24,41.87,42.79,7011840,0
+IP.US,D,20260122,000000,42.93,43.145,41.76,41.84,9120278,0
+IP.US,D,20260123,000000,41.66,43.57,41.325,43.04,15894056,0
+IP.US,D,20260126,000000,43.225,43.68,42.56,43,7300561,0
+IP.US,D,20260127,000000,42.885,43.02,42.14,42.2,6279051,0
+IP.US,D,20260128,000000,42.25,42.62,41.34,41.49,14320347,0
+IP.US,D,20260129,000000,41.86,42.55,37.45,39,19153268,0
+IP.US,D,20260130,000000,38.61,40.65,38.61,40.32,10161549,0
+IP.US,D,20260202,000000,39.86,41.256,39.59,40.69,7954785,0
+IP.US,D,20260203,000000,40.98,42.975,40.71,42.06,10689230,0
+IP.US,D,20260204,000000,42.09,45.26,42.03,44.69,14746149,0
+IP.US,D,20260205,000000,44.29,44.58,43.29,44.37,11033325,0
+IP.US,D,20260206,000000,44.81,46.99,44.5,46.58,7547621,0
+IP.US,D,20260209,000000,46.235,47.84,45.48,47.5,8733597,0
+IP.US,D,20260210,000000,47.685,48.13,47.07,48,7603392,0
+IP.US,D,20260211,000000,48.56,49.32,48.17,49.19,6521650,0
+IP.US,D,20260212,000000,49.14,50.25,48.65,49.17,8222288,0
+IP.US,D,20260213,000000,49.13,49.58,48.6,49.1,3958703,0
+IP.US,D,20260217,000000,48.63,49.39,47.81,49.05,5012804,0
+IP.US,D,20260218,000000,49.03,49.61,48.45,48.48,4923938,0
diff --git a/daily/us/nyse stocks/1/ir.us.txt b/daily/us/nyse stocks/1/ir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fca88ad919793d2e53668431126bace70132eae2
--- /dev/null
+++ b/daily/us/nyse stocks/1/ir.us.txt	
@@ -0,0 +1,2205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IR.US,D,20170512,000000,21.2087,21.2585,20.2298,21.0588,10955351.262704,0
+IR.US,D,20170515,000000,20.969,22.2554,20.969,21.9757,3494210.5892466,0
+IR.US,D,20170516,000000,22.1455,22.3652,22.0057,22.0556,1291901.7161788,0
+IR.US,D,20170517,000000,22.1056,22.4652,21.6272,22.0556,1586846.923113,0
+IR.US,D,20170518,000000,22.1455,23.5829,21.9357,22.4552,4083274.0155729,0
+IR.US,D,20170519,000000,22.5151,23.4439,22.2754,22.6749,1251099.993062,0
+IR.US,D,20170522,000000,22.7549,23.0444,22.4752,22.8447,383832.35094913,0
+IR.US,D,20170523,000000,22.9446,23.5629,22.6049,23.404,705384.33019038,0
+IR.US,D,20170524,000000,23.4939,23.5459,22.9646,23.3042,409603.12495424,0
+IR.US,D,20170525,000000,23.3741,23.7726,22.2654,22.4652,1082891.12752,0
+IR.US,D,20170526,000000,22.5051,23.1943,22.3104,22.9846,722505.77565507,0
+IR.US,D,20170530,000000,22.9546,23.2442,22.5451,22.9046,844800.81349302,0
+IR.US,D,20170531,000000,22.9246,23.1343,22.6249,22.8846,485391.62731001,0
+IR.US,D,20170601,000000,22.8646,23.3881,22.7648,22.8846,487366.98617218,0
+IR.US,D,20170602,000000,22.8447,23.0544,22.555,22.6049,547678.00619134,0
+IR.US,D,20170605,000000,22.565,22.8646,21.8759,22.585,422992.11332914,0
+IR.US,D,20170606,000000,21.7859,22.6649,21.7859,22.2454,1091661.6007246,0
+IR.US,D,20170607,000000,22.3552,22.7449,21.5272,21.716,735000.69638481,0
+IR.US,D,20170608,000000,21.706,21.8859,21.5672,21.6072,433412.55683517,0
+IR.US,D,20170609,000000,21.6372,22.7747,21.6372,22.4452,566987.06397931,0
+IR.US,D,20170612,000000,22.4152,23.5339,21.8459,22.9846,827810.52464817,0
+IR.US,D,20170613,000000,22.9446,24.192,22.7549,23.4439,929107.48776937,0
+IR.US,D,20170614,000000,23.5239,23.6626,22.5051,23.2043,1992432.2502397,0
+IR.US,D,20170615,000000,23.0344,24.5017,22.7249,22.9446,1513317.1179661,0
+IR.US,D,20170616,000000,22.9546,23.9523,22.9546,23.8724,2470528.1654216,0
+IR.US,D,20170619,000000,24.0123,24.1621,23.4939,23.8724,461112.63470614,0
+IR.US,D,20170620,000000,23.6726,23.6726,22.1655,22.575,1045776.8076922,0
+IR.US,D,20170621,000000,22.4951,22.6999,20.5894,20.6793,1277912.0104612,0
+IR.US,D,20170622,000000,20.6793,21.0288,19.8703,21.0189,1267656.7642245,0
+IR.US,D,20170623,000000,20.9889,21.0638,20.1998,20.4296,3710768.1901218,0
+IR.US,D,20170626,000000,20.3796,21.0089,20.04,20.4595,792344.17273065,0
+IR.US,D,20170627,000000,20.5195,21.5872,20.3796,21.2486,1031122.3081152,0
+IR.US,D,20170628,000000,21.2387,21.5972,21.0988,21.2287,739033.51214598,0
+IR.US,D,20170629,000000,21.2885,21.4973,20.9989,21.3874,797752.63120678,0
+IR.US,D,20170630,000000,21.4973,21.696,21.1987,21.5672,251330.12426185,0
+IR.US,D,20170703,000000,21.706,22.3552,21.3475,22.2954,397253.37758232,0
+IR.US,D,20170705,000000,22.3352,22.3652,21.716,21.776,767337.31094645,0
+IR.US,D,20170706,000000,21.5672,21.5672,20.854,20.929,1186781.1871709,0
+IR.US,D,20170707,000000,20.949,21.1787,20.5395,20.6293,955753.30670377,0
+IR.US,D,20170710,000000,20.5894,21.4374,20.5095,21.2975,828532.38665507,0
+IR.US,D,20170711,000000,21.1887,21.756,20.979,21.686,657438.07547668,0
+IR.US,D,20170712,000000,21.736,22.2954,21.686,22.0856,1093977.3660811,0
+IR.US,D,20170713,000000,22.0656,22.2154,21.8159,22.0157,1580865.7807701,0
+IR.US,D,20170714,000000,22.0856,22.2454,21.9457,22.0357,211673.76887848,0
+IR.US,D,20170717,000000,22.0157,23.0744,21.8789,22.9246,1359751.7388499,0
+IR.US,D,20170718,000000,22.7847,23.1643,22.7648,22.9945,964597.86838058,0
+IR.US,D,20170719,000000,22.9846,23.3741,22.9546,23.3741,743899.32262246,0
+IR.US,D,20170720,000000,23.3641,23.5729,22.9546,23.5039,430197.71785574,0
+IR.US,D,20170721,000000,23.394,23.6427,22.7747,22.9646,1165551.8362773,0
+IR.US,D,20170724,000000,22.8846,23.1044,22.6649,23.0944,725867.79038347,0
+IR.US,D,20170725,000000,23.2342,23.5139,22.9446,23.404,1835721.1146385,0
+IR.US,D,20170726,000000,23.5529,23.5529,22.5949,22.7747,782762.73111338,0
+IR.US,D,20170727,000000,22.7648,23.2043,22.6999,23.1843,314783.89717929,0
+IR.US,D,20170728,000000,23.0344,23.1743,22.8347,23.0444,261310.0417165,0
+IR.US,D,20170731,000000,23.1843,23.1843,22.8646,22.9146,537990.4378435,0
+IR.US,D,20170801,000000,22.9546,22.9546,22.3452,22.4552,1000183.3625711,0
+IR.US,D,20170802,000000,22.4552,23.0844,22.4552,22.9746,1447229.1995005,0
+IR.US,D,20170803,000000,23.7826,23.9483,22.9146,23.2142,2655597.1643841,0
+IR.US,D,20170804,000000,23.414,24.0323,23.2442,24.0223,811204.69490268,0
+IR.US,D,20170807,000000,24.0423,24.292,23.6926,23.9923,1041126.2542636,0
+IR.US,D,20170808,000000,24.0123,24.242,23.6826,24.0822,627899.80253681,0
+IR.US,D,20170809,000000,23.9923,24.0163,23.4339,23.5529,297350.07869636,0
+IR.US,D,20170810,000000,23.3441,23.3441,22.4752,22.6149,1250346.0927968,0
+IR.US,D,20170811,000000,22.2354,22.8646,22.2354,22.6349,606500.24839599,0
+IR.US,D,20170814,000000,22.8447,23.1443,22.1156,22.5451,972209.95830913,0
+IR.US,D,20170815,000000,22.6449,22.7549,22.5051,22.6449,1064019.5921968,0
+IR.US,D,20170816,000000,22.7549,22.8247,22.5451,22.7049,537361.68702473,0
+IR.US,D,20170817,000000,22.555,22.7648,21.9357,21.9557,418696.98432829,0
+IR.US,D,20170818,000000,21.8659,22.1355,21.716,21.9258,507391.89879362,0
+IR.US,D,20170821,000000,22.6149,22.8546,22.0906,22.3452,715014.83039064,0
+IR.US,D,20170822,000000,22.4752,22.8047,22.3552,22.7349,245572.24853134,0
+IR.US,D,20170823,000000,22.5351,23.0195,22.5351,22.9146,613634.76803702,0
+IR.US,D,20170824,000000,22.9346,22.9346,22.5899,22.6549,230716.50864448,0
+IR.US,D,20170825,000000,22.7747,22.9945,22.6649,22.9346,573416.74193815,0
+IR.US,D,20170828,000000,23.0245,23.0245,22.6999,22.9046,355907.00407461,0
+IR.US,D,20170829,000000,22.7648,23.1343,22.6349,23.0145,262718.72388531,0
+IR.US,D,20170830,000000,22.9046,23.2642,22.8447,23.2542,369264.95538681,0
+IR.US,D,20170831,000000,23.4239,23.7826,23.2442,23.4439,382970.32156225,0
+IR.US,D,20170901,000000,23.6527,23.9024,23.6228,23.6527,466434.99036315,0
+IR.US,D,20170905,000000,23.7326,23.8226,22.8946,23.0744,451240.84637319,0
+IR.US,D,20170906,000000,23.2742,23.4439,22.8746,23.3042,401413.34518105,0
+IR.US,D,20170907,000000,23.3841,23.6328,23.1343,23.5629,246865.79320945,0
+IR.US,D,20170908,000000,23.4839,23.8824,23.4539,23.7126,404876.48066216,0
+IR.US,D,20170911,000000,23.9024,24.3519,23.7926,23.8426,387470.69565521,0
+IR.US,D,20170912,000000,24.0123,25,23.8226,24.4817,656812.32824463,0
+IR.US,D,20170913,000000,24.5316,24.7503,24.4717,24.6206,331784.19797987,0
+IR.US,D,20170914,000000,24.6306,25.02,24.5216,24.9203,481375.83187356,0
+IR.US,D,20170915,000000,24.9502,25.11,24.7105,25.04,518201.80737688,0
+IR.US,D,20170918,000000,25.12,25.948,25.12,25.7293,705310.2417181,0
+IR.US,D,20170919,000000,25.838,26.1277,25.5294,25.7693,422113.06361754,0
+IR.US,D,20170920,000000,25.8081,25.988,25.5794,25.928,562124.25708953,0
+IR.US,D,20170921,000000,25.978,26.0379,25.7293,25.7981,433638.82703428,0
+IR.US,D,20170922,000000,25.828,26.2477,25.6493,26.2277,270180.63447816,0
+IR.US,D,20170925,000000,26.2676,26.6022,26.2077,26.3474,486611.08351585,0
+IR.US,D,20170926,000000,26.4574,26.6871,26.1477,26.2576,662091.63249207,0
+IR.US,D,20170927,000000,26.3474,27.0267,26.1577,27.0167,558880.38343855,0
+IR.US,D,20170928,000000,26.9967,27.4362,26.9967,27.2764,695794.87900853,0
+IR.US,D,20170929,000000,27.3663,27.595,27.2764,27.4651,299019.0717137,0
+IR.US,D,20171002,000000,27.4062,27.7847,27.1665,27.4951,471641.20733387,0
+IR.US,D,20171003,000000,27.8947,27.8947,27.5151,27.575,400972.81912968,0
+IR.US,D,20171004,000000,27.4462,27.5451,26.757,26.837,666994.48720469,0
+IR.US,D,20171005,000000,26.8669,27.1167,26.6871,26.737,418679.96400358,0
+IR.US,D,20171006,000000,26.5573,26.787,26.4474,26.5473,414848.38855223,0
+IR.US,D,20171009,000000,26.5473,26.797,26.1747,26.727,373667.21231379,0
+IR.US,D,20171010,000000,26.797,27.2364,26.727,26.847,257969.05209509,0
+IR.US,D,20171011,000000,26.827,26.9367,26.717,26.807,274394.66663774,0
+IR.US,D,20171012,000000,26.6471,26.9267,26.5473,26.837,269848.23754849,0
+IR.US,D,20171013,000000,27.0567,27.2064,26.4773,26.9068,380364.20949017,0
+IR.US,D,20171016,000000,26.9467,27.0467,26.767,26.8669,399984.63910081,0
+IR.US,D,20171017,000000,26.847,27.1665,26.727,26.9367,546395.47466452,0
+IR.US,D,20171018,000000,26.8669,27.2564,26.5573,26.697,567532.71556566,0
+IR.US,D,20171019,000000,26.4174,26.6072,26.0479,26.3076,496528.92684508,0
+IR.US,D,20171020,000000,26.4374,26.757,26.3474,26.5273,798182.14410686,0
+IR.US,D,20171023,000000,26.5273,26.6271,26.1477,26.3674,468408.34683416,0
+IR.US,D,20171024,000000,26.4773,26.697,26.3674,26.5473,609426.74305088,0
+IR.US,D,20171025,000000,26.3874,26.717,26.2177,26.5673,528517.12534791,0
+IR.US,D,20171026,000000,28.4231,29.4118,27.5351,29.0423,2413830.4602194,0
+IR.US,D,20171027,000000,30.0011,30.5985,29.0922,30.3587,1436812.7607768,0
+IR.US,D,20171030,000000,30.3687,30.3687,28.7426,29.0623,1347546.1636403,0
+IR.US,D,20171031,000000,29.0723,29.4518,28.7426,28.7926,649223.26581423,0
+IR.US,D,20171101,000000,29.1022,29.1421,28.8126,28.8824,839180.10155577,0
+IR.US,D,20171102,000000,28.8325,29.4318,28.7726,29.2521,739765.38610859,0
+IR.US,D,20171103,000000,29.302,29.302,28.1234,28.5229,926776.70447939,0
+IR.US,D,20171106,000000,28.4929,28.4929,27.8747,27.9047,660382.59165186,0
+IR.US,D,20171107,000000,27.9946,27.9946,27.7448,27.9446,569413.96204412,0
+IR.US,D,20171108,000000,27.9446,28.5229,27.7947,28.0144,840129.23495736,0
+IR.US,D,20171109,000000,27.8247,28.1534,27.3463,28.0834,1082123.2105169,0
+IR.US,D,20171110,000000,28.1534,28.7826,28.1234,28.7027,794157.33791026,0
+IR.US,D,20171113,000000,28.5129,29.4518,28.0434,29.3519,885121.96273572,0
+IR.US,D,20171114,000000,28.5029,28.8226,28.1134,28.6028,1092295.3575212,0
+IR.US,D,20171115,000000,28.2332,28.6328,27.4751,27.4851,862499.94880235,0
+IR.US,D,20171116,000000,27.8247,29.0523,27.5551,28.8325,7611871.667911,0
+IR.US,D,20171117,000000,28.9424,30.171,28.6627,29.9911,2593104.5392152,0
+IR.US,D,20171120,000000,30.151,30.878,29.7514,30.5085,2909952.9016624,0
+IR.US,D,20171121,000000,30.7483,31.027,30.161,30.6683,1689286.2503811,0
+IR.US,D,20171122,000000,30.988,31.817,30.7433,30.918,1225439.3505698,0
+IR.US,D,20171124,000000,31.0678,31.4524,30.928,31.0778,392555.76796181,0
+IR.US,D,20171127,000000,31.2676,31.5173,31.1577,31.3975,1310395.8007718,0
+IR.US,D,20171128,000000,31.5273,31.6372,31.0578,31.1677,967654.51845975,0
+IR.US,D,20171129,000000,31.0479,31.5173,30.968,31.0878,894534.20230146,0
+IR.US,D,20171130,000000,31.3775,32.4462,31.3275,32.3464,2117031.0390871,0
+IR.US,D,20171201,000000,32.4861,32.685,31.5073,32.0167,2148517.6386087,0
+IR.US,D,20171204,000000,32.3763,32.685,31.2077,31.3875,787318.17096275,0
+IR.US,D,20171205,000000,31.5173,31.6871,31.0379,31.0978,632114.83589195,0
+IR.US,D,20171206,000000,30.958,31.4873,30.939,31.4075,464490.66856369,0
+IR.US,D,20171207,000000,31.5972,32.1665,31.5773,32.1167,847458.9877348,0
+IR.US,D,20171208,000000,32.3364,32.4362,31.807,32.2664,638656.6477548,0
+IR.US,D,20171211,000000,32.2864,32.4362,31.8969,31.9667,331802.21950015,0
+IR.US,D,20171212,000000,31.9867,32.1515,31.5972,31.6172,435869.49076712,0
+IR.US,D,20171213,000000,31.6672,31.8769,31.5473,31.767,1005123.2615199,0
+IR.US,D,20171214,000000,31.767,31.9268,31.5972,31.6272,468454.40183044,0
+IR.US,D,20171215,000000,31.8969,32.8347,31.837,32.5451,1609916.4714667,0
+IR.US,D,20171218,000000,32.7349,33.503,32.7349,33.3131,949437.76504005,0
+IR.US,D,20171219,000000,33.3031,33.5528,33.0944,33.2244,688065.64919814,0
+IR.US,D,20171220,000000,33.3331,34.0822,32.9746,33.9424,646323.80343976,0
+IR.US,D,20171221,000000,34.0424,34.4918,33.7956,34.3618,334413.33755008,0
+IR.US,D,20171222,000000,34.3618,34.5567,33.9524,34.1321,324149.08055317,0
+IR.US,D,20171226,000000,34.3718,34.3718,33.7427,33.9624,149015.94644021,0
+IR.US,D,20171227,000000,34.0124,34.2521,33.9124,34.0424,311848.39176426,0
+IR.US,D,20171228,000000,34.1921,34.1921,33.5628,33.9024,283124.09082384,0
+IR.US,D,20171229,000000,34.0424,34.3718,33.8525,33.8625,443205.25071799,0
+IR.US,D,20180102,000000,34.1221,34.2021,33.3431,33.6428,816351.8413347,0
+IR.US,D,20180103,000000,33.6428,34.0024,33.453,33.8425,808226.13807808,0
+IR.US,D,20180104,000000,34.0024,34.5417,33.9324,34.0024,489374.38329263,0
+IR.US,D,20180105,000000,33.6827,34.7215,33.6827,34.4818,417727.82701528,0
+IR.US,D,20180108,000000,34.5717,35.0901,34.4418,34.8404,574742.32487454,0
+IR.US,D,20180109,000000,35.0201,35.3398,34.8903,35.0201,419615.08066717,0
+IR.US,D,20180110,000000,34.8903,35.2298,34.2221,34.3818,425771.43223505,0
+IR.US,D,20180111,000000,34.6315,34.8604,34.4968,34.8204,248548.80296479,0
+IR.US,D,20180112,000000,34.9302,34.9702,34.4818,34.4918,543140.58786224,0
+IR.US,D,20180116,000000,34.7315,36.0089,34.7315,35.0301,976614.21762726,0
+IR.US,D,20180117,000000,35.2898,35.5895,34.7904,34.8903,870097.02079731,0
+IR.US,D,20180118,000000,34.8804,35.2198,34.5318,35.1301,443942.13065846,0
+IR.US,D,20180119,000000,34.9402,35.8791,34.9402,35.8491,519550.41781141,0
+IR.US,D,20180122,000000,35.8292,36.1678,35.5595,36.1188,661931.44120066,0
+IR.US,D,20180123,000000,37.5152,37.9247,36.2975,36.6172,929714.21228557,0
+IR.US,D,20180124,000000,36.757,36.9259,36.1088,36.1978,436817.62297314,0
+IR.US,D,20180125,000000,36.3375,36.4075,35.4495,35.8691,661731.2020864,0
+IR.US,D,20180126,000000,36.1278,36.2776,35.6794,36.2078,229911.54740515,0
+IR.US,D,20180129,000000,36.0489,36.3475,35.7492,36.1678,415295.9229726,0
+IR.US,D,20180130,000000,36.0788,36.0788,34.3818,35.3998,797400.21036569,0
+IR.US,D,20180131,000000,35.6794,35.7193,34.4368,34.5118,757661.75694546,0
+IR.US,D,20180201,000000,35.0301,35.1998,33.9024,34.9702,682299.76390305,0
+IR.US,D,20180202,000000,34.5517,34.5627,33.9624,34.1021,638024.89334932,0
+IR.US,D,20180205,000000,33.7627,34.8104,32.5051,33.4431,806151.66085437,0
+IR.US,D,20180206,000000,32.8247,33.7527,32.5551,33.3231,635103.40467228,0
+IR.US,D,20180207,000000,33.2044,33.8026,32.7049,32.7448,792416.25881179,0
+IR.US,D,20180208,000000,32.675,33.0046,31.4973,31.5073,868449.05288697,0
+IR.US,D,20180209,000000,31.9069,32.1167,30.4086,31.6871,1103252.4418534,0
+IR.US,D,20180212,000000,31.827,32.9746,31.757,32.635,657996.74260547,0
+IR.US,D,20180213,000000,32.3064,33.2632,31.837,33.0144,876973.23198096,0
+IR.US,D,20180214,000000,32.6949,33.5628,32.2374,33.4431,729023.55882418,0
+IR.US,D,20180215,000000,33.6727,34.5318,33.1144,34.4618,1300948.5193611,0
+IR.US,D,20180216,000000,34.4418,34.4418,31.9069,32.7848,2629441.9312796,0
+IR.US,D,20180220,000000,31.6672,33.3831,31.6672,31.6672,1043675.2981881,0
+IR.US,D,20180221,000000,31.6871,32.2864,30.918,31.717,1869513.4675608,0
+IR.US,D,20180222,000000,31.6971,32.4462,31.6971,31.9967,589339.75630401,0
+IR.US,D,20180223,000000,32.0367,32.8547,31.8769,32.8147,501746.1569671,0
+IR.US,D,20180226,000000,32.8847,33.1744,32.4662,32.9347,479323.38095241,0
+IR.US,D,20180227,000000,33.0046,33.2244,32.575,32.615,462482.27024768,0
+IR.US,D,20180228,000000,32.8347,33.1394,31.9467,31.9467,646205.66236234,0
+IR.US,D,20180301,000000,31.9667,32.0267,30.6883,30.8282,938413.60060455,0
+IR.US,D,20180302,000000,30.6084,31.8769,30.3098,31.737,676530.87502126,0
+IR.US,D,20180305,000000,31.5573,32.0667,31.0379,31.9767,593718.98573285,0
+IR.US,D,20180306,000000,32.0367,32.3064,31.707,31.747,879014.66975084,0
+IR.US,D,20180307,000000,31.3275,31.9817,31.3275,31.757,640085.35383503,0
+IR.US,D,20180308,000000,31.737,32.585,31.737,32.3064,534363.1062887,0
+IR.US,D,20180309,000000,32.5151,33.1644,32.4462,32.9347,816445.9537184,0
+IR.US,D,20180312,000000,32.8847,33.2632,32.4362,32.575,486310.72484446,0
+IR.US,D,20180313,000000,32.635,32.7848,32.3364,32.4662,381898.0411054,0
+IR.US,D,20180314,000000,32.6949,32.9547,32.5251,32.8947,429749.1822398,0
+IR.US,D,20180315,000000,32.8947,33.0544,32.5151,32.595,580587.30461976,0
+IR.US,D,20180316,000000,32.5551,33.2831,32.4762,32.8947,999372.39415833,0
+IR.US,D,20180319,000000,32.7349,32.7349,32.0767,32.645,309741.87628226,0
+IR.US,D,20180320,000000,31.6572,32.8847,31.6572,32.4861,612165.01293836,0
+IR.US,D,20180321,000000,32.5351,33.1894,32.2564,33.0644,503768.57202111,0
+IR.US,D,20180322,000000,32.685,32.8247,31.0678,31.1477,909802.43476368,0
+IR.US,D,20180323,000000,31.2676,31.6871,30.2508,30.2598,1006916.402788,0
+IR.US,D,20180326,000000,30.6983,30.7033,29.9213,30.6683,676142.41113959,0
+IR.US,D,20180327,000000,30.6783,31.2077,30.0711,30.3397,490200.36963894,0
+IR.US,D,20180328,000000,30.5885,31.1827,29.8713,29.9911,741107.9893697,0
+IR.US,D,20180329,000000,30.0511,30.948,29.9013,30.6183,666767.21581001,0
+IR.US,D,20180402,000000,30.3198,30.3637,28.9124,29.0723,924854.40898252,0
+IR.US,D,20180403,000000,29.3519,29.6715,29.0623,29.6715,584735.25787163,0
+IR.US,D,20180404,000000,29.0823,29.8213,29.0823,29.7315,292491.27658887,0
+IR.US,D,20180405,000000,29.8313,31.2577,29.6815,30.7483,1152013.6697622,0
+IR.US,D,20180406,000000,30.3587,30.4316,29.302,29.7714,849091.93771157,0
+IR.US,D,20180409,000000,30.161,30.3487,29.302,29.302,460394.77748153,0
+IR.US,D,20180410,000000,29.7714,30.898,29.4918,30.8282,739774.39686874,0
+IR.US,D,20180411,000000,30.4486,31.2377,30.2009,30.938,735370.13755062,0
+IR.US,D,20180412,000000,31.0379,31.6322,30.8581,31.4873,645622.96653986,0
+IR.US,D,20180413,000000,31.6072,31.8669,31.2676,31.5573,470862.27717941,0
+IR.US,D,20180416,000000,31.9467,32.2464,31.4923,31.9767,686602.90246847,0
+IR.US,D,20180417,000000,32.0967,32.3763,32.0467,32.2264,409571.08669595,0
+IR.US,D,20180418,000000,32.3863,32.9047,32.0967,32.605,558660.12041286,0
+IR.US,D,20180419,000000,32.4462,32.7748,32.1435,32.4662,410465.15434111,0
+IR.US,D,20180420,000000,32.5251,32.6949,31.847,32.1067,478046.856599,0
+IR.US,D,20180423,000000,31.5073,32.2164,31.4574,31.717,493116.85233812,0
+IR.US,D,20180424,000000,32.0267,32.3274,30.888,31.1677,1031300.5209269,0
+IR.US,D,20180425,000000,31.2077,31.6871,30.8431,31.6172,617703.62683877,0
+IR.US,D,20180426,000000,31.6771,31.722,30.7383,30.7982,1028049.6389069,0
+IR.US,D,20180427,000000,32.635,33.0944,31.5773,31.777,3202296.0013068,0
+IR.US,D,20180430,000000,31.777,32.2114,31.3225,31.5673,1286320.050869,0
+IR.US,D,20180501,000000,30.3198,31.4124,30.0711,31.0978,1659950.2189467,0
+IR.US,D,20180502,000000,31.0878,31.837,30.878,31.3375,1203160.7467172,0
+IR.US,D,20180503,000000,31.2876,32.2364,30.938,31.6172,12610810.118317,0
+IR.US,D,20180504,000000,31.5373,32.3763,31.4374,32.0067,2275721.5383327,0
+IR.US,D,20180507,000000,32.1665,32.9047,31.8969,31.9867,3979710.3456783,0
+IR.US,D,20180508,000000,31.9867,32.3564,31.3775,31.4474,2361788.3144235,0
+IR.US,D,20180509,000000,31.757,32.2464,31.4374,31.9867,2252471.7747761,0
+IR.US,D,20180510,000000,32.1465,33.5828,32.0267,33.4031,2359563.6578641,0
+IR.US,D,20180511,000000,33.4031,33.6927,32.9946,33.3731,1451231.9793946,0
+IR.US,D,20180514,000000,33.5828,33.6628,33.3431,33.3931,1520960.2449573,0
+IR.US,D,20180515,000000,33.1944,33.7827,33.0744,33.5628,1187517.0659158,0
+IR.US,D,20180516,000000,33.6028,33.9224,33.4231,33.6827,1360820.0145245,0
+IR.US,D,20180517,000000,33.6228,34.6815,33.46,34.2321,1636730.4912572,0
+IR.US,D,20180518,000000,34.0424,34.7365,33.6228,34.3918,1359235.1219351,0
+IR.US,D,20180521,000000,34.6215,35.1998,34.322,34.3518,761288.0873047,0
+IR.US,D,20180522,000000,34.342,35.2098,34.0534,34.342,1538091.7023778,0
+IR.US,D,20180523,000000,34.1221,34.7505,33.7627,34.2021,942885.94122151,0
+IR.US,D,20180524,000000,33.9124,34.1621,33.6328,33.7926,666771.22059229,0
+IR.US,D,20180525,000000,33.5828,33.5828,32.4462,32.8147,994924.08223506,0
+IR.US,D,20180529,000000,32.3564,32.7149,32.0767,32.5451,899204.77964154,0
+IR.US,D,20180530,000000,32.7848,33.6428,32.7648,33.3231,822536.22637859,0
+IR.US,D,20180531,000000,33.2244,33.3231,32.4662,32.8047,1068506.9507473,0
+IR.US,D,20180601,000000,32.9347,33.3481,32.2264,32.2764,673832.65295663,0
+IR.US,D,20180604,000000,32.4262,32.5651,32.1465,32.4362,977497.27212113,0
+IR.US,D,20180605,000000,32.4262,32.5551,31.4174,32.3164,1664308.4232684,0
+IR.US,D,20180606,000000,32.4662,32.8047,31.8969,32.7548,1055476.3903869,0
+IR.US,D,20180607,000000,32.9147,33.4131,32.7448,33.0444,860461.51461919,0
+IR.US,D,20180608,000000,32.9347,32.9946,31.6971,31.777,1390882.9139437,0
+IR.US,D,20180611,000000,31.1677,31.5773,29.5956,29.7714,3930883.0388619,0
+IR.US,D,20180612,000000,29.8213,30.3687,29.0523,29.3918,2219561.4751522,0
+IR.US,D,20180613,000000,29.5018,30.0411,29.1821,29.3319,1703141.7958922,0
+IR.US,D,20180614,000000,29.7415,30.2308,29.4818,30.0011,1942179.2409297,0
+IR.US,D,20180615,000000,30.0511,30.4186,29.3719,29.6216,1390807.8242758,0
+IR.US,D,20180618,000000,29.3119,30.0111,29.2421,29.9213,1312136.8798703,0
+IR.US,D,20180619,000000,29.5516,29.6016,29.2621,29.4118,1131700.4128162,0
+IR.US,D,20180620,000000,29.6016,29.6995,28.1484,28.1834,2048245.8997525,0
+IR.US,D,20180621,000000,27.9746,28.2831,27.4162,27.8647,1988857.9820501,0
+IR.US,D,20180622,000000,28.5429,29.2421,28.3081,28.7726,3674065.3616738,0
+IR.US,D,20180625,000000,27.7548,28.6777,27.6949,28.2432,2105441.1991538,0
+IR.US,D,20180626,000000,28.2632,29.1721,28.2632,28.9724,1957116.0776579,0
+IR.US,D,20180627,000000,29.1521,29.7514,28.9224,29.2021,1889402.2175845,0
+IR.US,D,20180628,000000,28.8724,29.4918,28.5029,29.3119,1637491.3998914,0
+IR.US,D,20180629,000000,29.3419,30.171,29.272,29.3319,2234958.8618431,0
+IR.US,D,20180702,000000,28.9124,29.1022,28.3431,28.5029,1628258.3743329,0
+IR.US,D,20180703,000000,28.7027,28.8525,28.453,28.6727,593941.25114967,0
+IR.US,D,20180705,000000,28.8924,29.0073,28.4829,28.7327,1617293.2804361,0
+IR.US,D,20180706,000000,28.6627,28.6627,28.1834,28.3031,1055888.8829622,0
+IR.US,D,20180709,000000,28.3131,29.5018,28.3031,29.4618,2226670.9649039,0
+IR.US,D,20180710,000000,29.3619,29.6216,28.9524,29.2121,1213643.2643488,0
+IR.US,D,20180711,000000,28.8425,28.9424,28.5628,28.7726,1316550.1499486,0
+IR.US,D,20180712,000000,28.9224,28.9224,27.4072,27.9346,2452561.7108948,0
+IR.US,D,20180713,000000,27.9946,28.6927,27.9546,28.1234,1227669.013107,0
+IR.US,D,20180716,000000,27.8647,28.453,27.8547,28.0534,1224255.9374045,0
+IR.US,D,20180717,000000,28.0334,28.3731,27.7947,28.0234,1284304.6441839,0
+IR.US,D,20180718,000000,28.0334,28.1234,27.615,27.7448,898772.26315474,0
+IR.US,D,20180719,000000,27.5251,28.1334,27.4162,28.1334,508717.48173001,0
+IR.US,D,20180720,000000,27.9846,28.1434,27.7648,27.7748,649509.60774761,0
+IR.US,D,20180723,000000,27.7648,27.7748,27.0967,27.1067,708296.80810727,0
+IR.US,D,20180724,000000,27.2364,27.2764,26.5873,26.6371,1089695.2526226,0
+IR.US,D,20180725,000000,26.5573,26.737,26.2077,26.4274,1570595.5165998,0
+IR.US,D,20180726,000000,26.4674,27.0967,26.4174,26.5773,2630833.5931237,0
+IR.US,D,20180727,000000,26.8669,27.1067,26.3076,27.0467,1997132.8634469,0
+IR.US,D,20180730,000000,27.2364,27.9946,27.2364,27.2664,2498485.5505545,0
+IR.US,D,20180731,000000,27.4262,28.6627,27.4262,28.5528,2497361.2079279,0
+IR.US,D,20180801,000000,28.5528,28.6877,27.3164,27.615,2422187.4396529,0
+IR.US,D,20180802,000000,27.605,28.5828,27.0567,27.6749,2710993.3153439,0
+IR.US,D,20180803,000000,27.9446,28.6527,27.8047,28.4131,1658987.0688071,0
+IR.US,D,20180806,000000,28.443,29.272,28.1334,29.1022,1430216.8843531,0
+IR.US,D,20180807,000000,29.4018,29.7814,29.1321,29.4318,883421.93265567,0
+IR.US,D,20180808,000000,29.4118,29.5416,29.0423,29.2221,871829.08913566,0
+IR.US,D,20180809,000000,29.1521,29.6016,28.6527,28.7127,1439509.9816458,0
+IR.US,D,20180810,000000,28.6428,29.0423,28.5528,28.8026,1098839.1717752,0
+IR.US,D,20180813,000000,28.7426,28.8924,28.2871,28.4331,586030.80494088,0
+IR.US,D,20180814,000000,28.5329,28.6927,28.0834,28.1234,658639.51016224,0
+IR.US,D,20180815,000000,27.9446,27.9446,26.8669,26.9767,787342.19965647,0
+IR.US,D,20180816,000000,26.8669,27.5501,26.8669,27.3164,892509.7848563,0
+IR.US,D,20180817,000000,27.3863,27.9346,27.1267,27.8847,1231970.1492812,0
+IR.US,D,20180820,000000,28.0934,28.5329,27.9496,28.2532,851330.61100899,0
+IR.US,D,20180821,000000,28.2732,28.5329,27.9646,28.1634,484538.60868327,0
+IR.US,D,20180822,000000,28.1134,28.2133,27.7248,27.8947,966958.68753769,0
+IR.US,D,20180823,000000,27.8747,27.9047,27.2364,27.2864,741369.30141381,0
+IR.US,D,20180824,000000,27.3264,27.615,27.1964,27.4551,1131262.8903516,0
+IR.US,D,20180827,000000,27.565,28.3231,27.4262,28.1934,1202686.1800165,0
+IR.US,D,20180828,000000,28.1934,28.5229,28.0334,28.2133,824010.9874551,0
+IR.US,D,20180829,000000,28.3531,28.8026,28.2432,28.7027,779184.45814157,0
+IR.US,D,20180830,000000,28.6428,28.8026,27.8847,28.0234,632799.65366273,0
+IR.US,D,20180831,000000,27.9247,28.1234,27.7548,27.9047,454001.14256325,0
+IR.US,D,20180904,000000,27.9047,27.9047,27.2264,27.2964,610613.15980285,0
+IR.US,D,20180905,000000,27.1665,27.3364,26.767,26.9367,1448203.3627913,0
+IR.US,D,20180906,000000,26.707,26.707,24.7005,24.8803,4143234.6171421,0
+IR.US,D,20180907,000000,24.5416,25.2498,24.3019,24.9303,2990549.1451516,0
+IR.US,D,20180910,000000,25.05,25.8081,25.05,25.5894,1547001.3417667,0
+IR.US,D,20180911,000000,25.5096,26.2776,25.2199,26.1277,1967894.9491784,0
+IR.US,D,20180912,000000,26.3076,26.5673,26.0678,26.5373,1965484.0702427,0
+IR.US,D,20180913,000000,26.6871,28.2282,26.6871,27.7847,3205513.8438728,0
+IR.US,D,20180914,000000,27.7448,28.8325,27.655,28.5628,2029921.0172112,0
+IR.US,D,20180917,000000,28.6727,29.5516,28.5528,28.6627,1452751.7942719,0
+IR.US,D,20180918,000000,28.6727,29.2221,28.6527,29.2121,981587.15602987,0
+IR.US,D,20180919,000000,29.1621,29.5716,28.9224,29.0423,787270.11357534,0
+IR.US,D,20180920,000000,29.2421,29.4818,29.0073,29.3219,1088771.1491103,0
+IR.US,D,20180921,000000,29.4218,29.5068,29.0922,29.3219,3662074.0423164,0
+IR.US,D,20180924,000000,29.4018,29.6266,28.8226,29.4818,1479182.3561584,0
+IR.US,D,20180925,000000,29.6216,29.6316,28.9824,29.0623,1164777.9121006,0
+IR.US,D,20180926,000000,28.8226,29.1121,28.3831,28.4131,1368591.2945489,0
+IR.US,D,20180927,000000,29.0024,29.0024,27.6849,27.9846,1697358.8902724,0
+IR.US,D,20180928,000000,27.8647,28.3131,27.7847,28.2831,1012579.1649392,0
+IR.US,D,20181001,000000,28.4331,28.5528,27.9047,27.9546,1849969.1288136,0
+IR.US,D,20181002,000000,27.9746,28.1534,27.7348,28.0234,2088003.3758886,0
+IR.US,D,20181003,000000,28.1934,28.2302,27.8647,27.9446,2168661.6935031,0
+IR.US,D,20181004,000000,27.9446,28.1034,27.5151,27.7149,721531.6123642,0
+IR.US,D,20181005,000000,27.635,27.9646,26.9667,27.3963,679008.83406021,0
+IR.US,D,20181008,000000,27.1964,27.3663,26.727,27.0067,778212.29724184,0
+IR.US,D,20181009,000000,26.857,27.3763,26.837,27.2064,1384417.1929443,0
+IR.US,D,20181010,000000,27.2764,27.2764,26.0877,26.1377,1233619.1183871,0
+IR.US,D,20181011,000000,25.4396,26.6072,25.4396,25.5494,1184455.4098588,0
+IR.US,D,20181012,000000,26.6172,26.6172,25.2997,25.7093,1086565.5152667,0
+IR.US,D,20181015,000000,25.6393,26.2876,25.15,25.998,1414597.2322453,0
+IR.US,D,20181016,000000,26.2077,27.1365,26.0777,27.0967,803160.08848734,0
+IR.US,D,20181017,000000,26.9167,26.9767,26.2576,26.837,812840.64846618,0
+IR.US,D,20181018,000000,26.2077,26.737,25.7833,25.978,930851.57045457,0
+IR.US,D,20181019,000000,25.998,26.0977,25.3097,25.4496,1222217.5032213,0
+IR.US,D,20181022,000000,25.4696,25.5794,24.9901,25.13,1520316.4762049,0
+IR.US,D,20181023,000000,24.5516,25.1699,24.1371,24.8703,1458541.7082606,0
+IR.US,D,20181024,000000,24.9602,25.1,23.2842,23.3241,2164944.254347,0
+IR.US,D,20181025,000000,23.6028,24.8303,23.4439,24.5117,2841495.1532797,0
+IR.US,D,20181026,000000,25.4196,26.737,24.7503,26.0579,3230680.8969485,0
+IR.US,D,20181029,000000,26.5273,26.8968,25.16,25.5294,1415284.0524073,0
+IR.US,D,20181030,000000,25.4596,26.6172,25.4596,26.5373,1088781.161066,0
+IR.US,D,20181031,000000,27.1964,27.5451,26.8869,27.0067,1260363.0544875,0
+IR.US,D,20181101,000000,26.3574,26.3624,25.6993,25.7493,10026113.61951,0
+IR.US,D,20181102,000000,25.938,26.3076,25.7493,25.7981,2613674.1022274,0
+IR.US,D,20181105,000000,25.948,26.6671,25.7493,26.4674,4361612.391566,0
+IR.US,D,20181106,000000,26.4374,27.4511,26.1577,27.3364,2003374.3166383,0
+IR.US,D,20181107,000000,27.5451,28.5029,27.3563,27.8847,2017510.1969095,0
+IR.US,D,20181108,000000,27.605,28.1934,26.9467,27.0567,3276249.3121804,0
+IR.US,D,20181109,000000,27.9646,27.9646,26.2776,26.4973,3321497.3448294,0
+IR.US,D,20181112,000000,26.5573,26.757,26.1277,26.2576,1159741.898377,0
+IR.US,D,20181113,000000,26.2177,26.4374,25.4446,25.4796,1298385.4586986,0
+IR.US,D,20181114,000000,25.6693,25.7393,24.9502,25.1699,1323269.1734276,0
+IR.US,D,20181115,000000,24.9502,25.938,24.4518,25.918,1385871.9301094,0
+IR.US,D,20181116,000000,25.908,25.968,25.3797,25.4396,934845.33958845,0
+IR.US,D,20181119,000000,25.2199,25.2448,24.3769,24.3919,1899493.2677476,0
+IR.US,D,20181120,000000,23.9523,24.6106,23.5239,24.202,1064155.7547945,0
+IR.US,D,20181121,000000,24.5516,25.12,24.4847,24.7005,955679.2182315,0
+IR.US,D,20181123,000000,24.252,24.4119,24.0423,24.1322,254199.55076917,0
+IR.US,D,20181126,000000,24.4318,25.2299,24.4009,24.9103,1375821.9289648,0
+IR.US,D,20181127,000000,24.7105,24.9901,24.3819,24.3919,1253238.5468023,0
+IR.US,D,20181128,000000,24.4218,25.4596,24.4168,25.2897,1318634.639128,0
+IR.US,D,20181129,000000,25.2598,25.4596,24.4218,25.2897,2202078.5980863,0
+IR.US,D,20181130,000000,25.15,25.5594,24.6306,24.7005,1084098.5693791,0
+IR.US,D,20181203,000000,25.3597,25.983,25.1799,25.3197,1092271.3288276,0
+IR.US,D,20181204,000000,25.2099,25.3197,23.1144,23.2342,1736310.4039736,0
+IR.US,D,20181206,000000,21.9757,22.8546,21.3775,22.8546,3278610.1313374,0
+IR.US,D,20181207,000000,22.9945,23.6527,22.1555,22.2554,1576018.9930094,0
+IR.US,D,20181210,000000,22.0357,22.2254,21.6372,22.0357,2090277.091031,0
+IR.US,D,20181211,000000,22.4552,22.565,21.4773,21.5372,1082474.6301624,0
+IR.US,D,20181212,000000,21.9757,22.3552,21.6172,21.7959,2514705.9200049,0
+IR.US,D,20181213,000000,21.8859,22.2055,20.9889,21.3075,1718610.2674687,0
+IR.US,D,20181214,000000,20.9889,21.4074,20.879,21.1787,1358821.6281642,0
+IR.US,D,20181217,000000,20.929,21.1287,20.2198,20.4595,1191060.2970426,0
+IR.US,D,20181218,000000,20.7592,21.2037,20.5295,20.5594,1626201.9186294,0
+IR.US,D,20181219,000000,19.9601,20.6993,19.4807,19.6905,1661812.4427091,0
+IR.US,D,20181220,000000,19.5806,19.7603,18.8426,19.1611,1297381.2595407,0
+IR.US,D,20181221,000000,19.221,20.06,19.181,19.8203,3136773.758339,0
+IR.US,D,20181224,000000,19.5106,19.7503,18.8824,18.8824,689209.01454055,0
+IR.US,D,20181226,000000,18.8624,20.1998,18.6646,20.1799,983478.41446404,0
+IR.US,D,20181227,000000,19.4208,20.3497,19.4208,20.3497,919075.508145,0
+IR.US,D,20181228,000000,20.5495,20.6993,20.095,20.3397,1397123.3659395,0
+IR.US,D,20181231,000000,20.5295,20.6053,20.05,20.4096,909043.52852064,0
+IR.US,D,20190102,000000,19.9801,20.979,19.6605,20.959,1605402.0806358,0
+IR.US,D,20190103,000000,20.7692,21.0788,20.06,20.5395,1248730.1631448,0
+IR.US,D,20190104,000000,20.959,21.2187,20.5894,20.899,2045943.1499386,0
+IR.US,D,20190107,000000,21.0988,21.9957,20.7992,21.5672,2300634.2877332,0
+IR.US,D,20190108,000000,21.8959,22.2954,21.5272,21.8159,1390399.3364827,0
+IR.US,D,20190109,000000,22.1056,22.6749,21.9357,22.3352,1226450.5580968,0
+IR.US,D,20190110,000000,22.0556,22.5401,21.9757,22.4452,1009685.7097382,0
+IR.US,D,20190111,000000,22.2354,22.6949,22.1255,22.6649,680909.10325453,0
+IR.US,D,20190114,000000,22.4452,22.4552,21.9158,21.9557,1202610.089153,0
+IR.US,D,20190115,000000,22.0556,22.2454,21.716,21.8759,1724518.3225349,0
+IR.US,D,20190116,000000,21.8059,22.2055,21.746,21.7959,1187391.9164694,0
+IR.US,D,20190117,000000,21.6571,22.2904,21.6272,22.1855,841747.16700057,0
+IR.US,D,20190118,000000,22.3752,23.2142,22.0956,23.1743,2103687.1045129,0
+IR.US,D,20190122,000000,22.6049,23.0494,22.4732,22.7349,2244962.8079914,0
+IR.US,D,20190123,000000,22.8546,23.1144,22.1255,22.3852,1041960.2501744,0
+IR.US,D,20190124,000000,22.4352,22.8746,22.3372,22.6049,746598.54588267,0
+IR.US,D,20190125,000000,22.8447,24.232,22.8047,24.1322,2224176.9867358,0
+IR.US,D,20190128,000000,23.7826,24.0073,23.4739,23.9224,1832152.8536224,0
+IR.US,D,20190129,000000,24.1421,24.8403,24.0323,24.3919,2083457.9479949,0
+IR.US,D,20190130,000000,24.7903,24.9303,24.202,24.5806,1607328.380915,0
+IR.US,D,20190131,000000,24.6306,25.01,24.3069,24.6206,1640600.1121402,0
+IR.US,D,20190201,000000,24.7403,25.01,24.3269,24.7403,1233659.16621,0
+IR.US,D,20190204,000000,24.6706,24.9602,24.4119,24.8503,1011440.8055747,0
+IR.US,D,20190205,000000,24.8503,25.1699,24.7903,24.9901,955178.62044586,0
+IR.US,D,20190206,000000,24.9003,25.2997,24.8303,25.1,1148863.9084948,0
+IR.US,D,20190207,000000,24.8403,25.09,24.292,24.8703,1805092.5397214,0
+IR.US,D,20190208,000000,24.6905,24.7403,23.9024,24.3219,1075579.3962629,0
+IR.US,D,20190211,000000,24.3119,24.5316,24.1621,24.3819,1286989.8507062,0
+IR.US,D,20190212,000000,24.7205,24.9602,24.5516,24.5806,1459965.408363,0
+IR.US,D,20190213,000000,24.8203,25.4596,24.8203,25.2498,2279066.5327365,0
+IR.US,D,20190214,000000,25.13,25.6393,25.05,25.3097,1657636.4559813,0
+IR.US,D,20190215,000000,25.5594,26.1067,25.5424,26.0579,1431025.8503747,0
+IR.US,D,20190219,000000,25.898,26.9317,25.05,25.868,2901576.899513,0
+IR.US,D,20190220,000000,26.6371,27.1365,26.3076,26.5173,2440501.309043,0
+IR.US,D,20190221,000000,26.5972,27.0767,26.4773,26.9967,1461935.7612473,0
+IR.US,D,20190222,000000,27.0267,27.2364,26.6172,26.6871,1353197.9126403,0
+IR.US,D,20190225,000000,26.787,27.0967,26.6771,27.0067,1713089.6750886,0
+IR.US,D,20190226,000000,26.8968,26.9617,26.5273,26.6072,1399344.0177168,0
+IR.US,D,20190227,000000,26.6072,26.797,26.3774,26.5972,975695.1200928,0
+IR.US,D,20190228,000000,26.5573,26.8769,26.2377,26.797,1333925.8990884,0
+IR.US,D,20190301,000000,26.9068,27.4951,26.747,27.2864,1070755.6360004,0
+IR.US,D,20190304,000000,27.4062,27.565,26.827,26.9267,1087822.0157086,0
+IR.US,D,20190305,000000,26.9367,27.0867,26.777,26.8869,866375.57685882,0
+IR.US,D,20190306,000000,26.767,26.9567,26.1877,26.2576,974972.25689033,0
+IR.US,D,20190307,000000,26.1977,26.2576,25.7293,26.0379,1673893.869668,0
+IR.US,D,20190308,000000,25.4896,26.2027,25.4896,26.1477,1121512.2466827,0
+IR.US,D,20190311,000000,26.2077,27.0867,26.2077,27.0667,1517116.6551592,0
+IR.US,D,20190312,000000,27.0967,27.1864,26.847,27.0067,1382154.4909532,0
+IR.US,D,20190313,000000,27.2464,27.8047,27.1267,27.665,1659918.1806883,0
+IR.US,D,20190314,000000,27.5351,27.8247,26.787,26.9467,1737706.0706,0
+IR.US,D,20190315,000000,26.9467,27.9546,26.8869,27.8547,2035602.8020783,0
+IR.US,D,20190318,000000,27.9446,28.2033,27.5451,28.1434,1508929.8789727,0
+IR.US,D,20190319,000000,28.0434,28.2432,27.5351,27.6849,2124479.9341376,0
+IR.US,D,20190320,000000,27.5151,28.1034,27.2464,27.7648,1634261.5429783,0
+IR.US,D,20190321,000000,27.6949,28.0434,27.625,27.9346,1207851.3479689,0
+IR.US,D,20190322,000000,27.7847,27.7847,26.6072,26.707,1128994.1811869,0
+IR.US,D,20190325,000000,26.717,27.1565,26.5073,27.0467,1201177.3782905,0
+IR.US,D,20190326,000000,27.3264,27.5601,27.0267,27.2764,861161.35032352,0
+IR.US,D,20190327,000000,27.2064,27.4462,26.787,26.9967,1059620.3388565,0
+IR.US,D,20190328,000000,26.9767,27.4551,26.9167,27.2064,1028433.0968107,0
+IR.US,D,20190329,000000,27.4462,27.8347,27.4162,27.7548,1584455.0668933,0
+IR.US,D,20190401,000000,27.9446,28.3131,27.7348,27.9047,865586.63474864,0
+IR.US,D,20190402,000000,27.9446,28.0434,27.615,27.7748,502069.54313663,0
+IR.US,D,20190403,000000,27.8447,28.0934,27.7897,27.9346,1218204.7113716,0
+IR.US,D,20190404,000000,27.9047,28.1234,27.8947,27.9846,554758.46127153,0
+IR.US,D,20190405,000000,28.1434,28.2033,27.9846,28.2033,806505.08289103,0
+IR.US,D,20190408,000000,28.0734,28.3131,27.8847,28.2732,635631.03473835,0
+IR.US,D,20190409,000000,28.0934,28.0934,27.665,27.7847,900865.76309432,0
+IR.US,D,20190410,000000,27.9047,28.1034,27.6699,27.9546,634379.54027423,0
+IR.US,D,20190411,000000,27.9446,28.2432,27.8447,28.1834,938944.23425732,0
+IR.US,D,20190412,000000,28.443,28.443,27.4951,27.6749,1881884.2400397,0
+IR.US,D,20190415,000000,27.6749,27.9546,27.1714,27.2164,1447455.4696997,0
+IR.US,D,20190416,000000,27.4851,27.7049,27.3064,27.3663,1261729.6864424,0
+IR.US,D,20190417,000000,27.595,27.7548,26.807,26.837,1155231.5123284,0
+IR.US,D,20190418,000000,26.9467,27.1565,26.717,27.0267,1305160.5491296,0
+IR.US,D,20190422,000000,27.3463,27.575,26.9967,27.2664,1221626.7978342,0
+IR.US,D,20190423,000000,27.2664,27.8997,27.2364,27.7448,1075302.0650897,0
+IR.US,D,20190424,000000,27.9047,28.2931,27.7348,27.7648,1472956.9220961,0
+IR.US,D,20190425,000000,27.7248,27.8547,27.2064,27.7248,1540083.080369,0
+IR.US,D,20190426,000000,27.7049,28.0144,27.4162,27.9946,2638569.8313032,0
+IR.US,D,20190429,000000,30.938,33.1044,30.938,32.4861,9889439.4108774,0
+IR.US,D,20190430,000000,32.3963,34.5817,31.9867,33.6827,7308054.8670198,0
+IR.US,D,20190501,000000,33.8026,34.8404,33.7127,34.5417,4713364.4340197,0
+IR.US,D,20190502,000000,33.8924,36.0888,33.8525,34.9002,4856801.7187366,0
+IR.US,D,20190503,000000,35.0701,35.3598,34.4118,34.6315,2642802.8861786,0
+IR.US,D,20190506,000000,33.513,34.6415,32.585,34.0324,2188057.8553059,0
+IR.US,D,20190507,000000,33.4431,34.0524,33.1444,33.9224,1879076.8876578,0
+IR.US,D,20190508,000000,33.8225,33.9224,33.1244,33.2532,1440819.5454531,0
+IR.US,D,20190509,000000,32.9746,33.7527,32.4861,33.3631,2170674.0966015,0
+IR.US,D,20190510,000000,33.1244,34.2421,32.9347,34.2421,1308783.875902,0
+IR.US,D,20190513,000000,33.3931,33.7827,33.2244,33.7127,1669819.0036929,0
+IR.US,D,20190514,000000,33.8026,34.5118,33.8026,34.3918,1697040.5100807,0
+IR.US,D,20190515,000000,34.0124,35.5195,33.6578,35.1898,2180685.0511188,0
+IR.US,D,20190516,000000,35.1101,35.3698,34.8004,34.9901,1769786.3790953,0
+IR.US,D,20190517,000000,34.6615,35.6594,34.5168,34.6615,2743037.5807986,0
+IR.US,D,20190520,000000,34.2221,35.2698,34.1121,35.0801,2106598.5812343,0
+IR.US,D,20190521,000000,35.17,36.0379,35.1301,35.8192,1727900.3611747,0
+IR.US,D,20190522,000000,35.5395,36.1478,35.3708,35.5995,1744913.6775176,0
+IR.US,D,20190523,000000,35.2198,35.2298,34.322,34.8304,1592785.0140464,0
+IR.US,D,20190524,000000,35.2998,35.4895,35.1201,35.1998,1280810.4716401,0
+IR.US,D,20190528,000000,35.2098,35.5195,35.0401,35.2298,917887.08900188,0
+IR.US,D,20190529,000000,35.0701,35.17,34.6915,34.8704,1454532.9211932,0
+IR.US,D,20190530,000000,34.9002,35.16,34.5667,34.6515,1270483.1393222,0
+IR.US,D,20190531,000000,34.0624,34.5118,33.513,33.9024,1663007.8702213,0
+IR.US,D,20190603,000000,33.8924,34.7215,33.5828,33.6927,2632411.4773442,0
+IR.US,D,20190604,000000,34.2621,34.4218,33.8625,34.1221,1211365.5444241,0
+IR.US,D,20190605,000000,34.2121,34.4518,33.4231,33.5329,1737054.292283,0
+IR.US,D,20190606,000000,33.4031,33.7477,32.9547,33.7327,1544471.320558,0
+IR.US,D,20190607,000000,33.9324,34.0124,33.3431,33.5628,1041468.6631489,0
+IR.US,D,20190610,000000,33.7027,34.2421,33.5828,33.9724,823891.84518211,0
+IR.US,D,20190611,000000,34.2721,34.5018,33.6528,33.6827,1241306.2979836,0
+IR.US,D,20190612,000000,33.5928,33.7627,32.8947,33.0244,1107236.1990316,0
+IR.US,D,20190613,000000,33.0744,33.4431,33.0744,33.4131,823570.46140373,0
+IR.US,D,20190614,000000,33.503,33.503,32.8047,33.3531,791123.71532925,0
+IR.US,D,20190617,000000,33.3631,33.6877,33.2333,33.5229,924440.91521156,0
+IR.US,D,20190618,000000,33.7527,34.6117,33.5429,34.5218,1162203.8382868,0
+IR.US,D,20190619,000000,34.6815,34.9102,34.4618,34.7505,763788.07264622,0
+IR.US,D,20190620,000000,34.9302,35.3298,34.5617,34.8204,1494062.1247389,0
+IR.US,D,20190621,000000,34.7215,34.7215,33.9324,34.0324,1625358.9119583,0
+IR.US,D,20190624,000000,34.0723,34.2921,33.6428,33.7027,751985.97925181,0
+IR.US,D,20190625,000000,33.6628,34.1421,33.463,33.7827,744327.83432698,0
+IR.US,D,20190626,000000,33.8026,34.1721,33.4131,33.6328,728668.13439638,0
+IR.US,D,20190627,000000,33.7127,34.0324,33.6677,33.8325,1083629.0086561,0
+IR.US,D,20190628,000000,33.9524,34.6515,33.8425,34.5318,1484568.788332,0
+IR.US,D,20190701,000000,34.9801,35.3158,34.4518,34.7604,683907.68399055,0
+IR.US,D,20190702,000000,34.7115,34.9002,33.9324,34.4218,995026.20418335,0
+IR.US,D,20190703,000000,34.4918,34.8704,34.1521,34.5318,594507.92784303,0
+IR.US,D,20190705,000000,34.2221,34.7365,34.1221,34.4218,2287683.8230185,0
+IR.US,D,20190708,000000,34.3818,34.9302,33.7227,34.0324,967156.92426081,0
+IR.US,D,20190709,000000,33.6927,34.0424,32.9247,32.9846,1797203.1186197,0
+IR.US,D,20190710,000000,32.9746,33.3111,32.3663,32.9946,1627500.4692854,0
+IR.US,D,20190711,000000,32.9247,33.1914,31.797,32.2264,3132339.4631537,0
+IR.US,D,20190712,000000,32.2864,33.3431,32.2364,33.1944,792475.32935049,0
+IR.US,D,20190715,000000,33.1144,33.3531,32.3863,32.4362,983532.47902489,0
+IR.US,D,20190716,000000,32.3164,33.473,32.3164,33.2931,1350124.2422364,0
+IR.US,D,20190717,000000,33.2931,33.493,32.8447,32.8647,1637693.6413968,0
+IR.US,D,20190718,000000,32.7848,33.0096,32.635,32.7149,666054.36456324,0
+IR.US,D,20190719,000000,32.8547,33.483,32.7349,33.463,1117586.5588477,0
+IR.US,D,20190722,000000,33.3831,33.8126,33.3331,33.3831,796599.25390865,0
+IR.US,D,20190723,000000,33.5928,33.8225,33.2732,33.7827,730928.83399636,0
+IR.US,D,20190724,000000,33.5928,34.1221,33.5329,33.9424,758101.28180127,0
+IR.US,D,20190725,000000,33.9324,33.9824,33.1244,33.4331,909236.75926591,0
+IR.US,D,20190726,000000,33.4431,33.6328,32.7548,33.0344,1163716.644795,0
+IR.US,D,20190729,000000,33.0344,33.2931,32.1765,32.2264,1295521.0381691,0
+IR.US,D,20190730,000000,32.0167,33.1644,31.9368,33.1344,1661755.3745616,0
+IR.US,D,20190731,000000,33.0046,33.5329,32.7349,32.9047,2821735.5574846,0
+IR.US,D,20190801,000000,31.1877,32.7448,30.3887,31.1477,4034280.5102916,0
+IR.US,D,20190802,000000,30.898,31.777,30.7283,30.988,2720230.3456846,0
+IR.US,D,20190805,000000,30.0111,30.3687,29.7415,30.121,4340304.9474178,0
+IR.US,D,20190806,000000,30.4386,31.008,30.2698,30.8282,1381732.9876177,0
+IR.US,D,20190807,000000,30.2998,30.7882,29.8963,30.6283,1520533.735644,0
+IR.US,D,20190808,000000,31.1577,31.5173,30.6383,30.888,1341952.4839834,0
+IR.US,D,20190809,000000,30.888,30.963,30.171,30.3487,944740.15541954,0
+IR.US,D,20190812,000000,30.091,30.4486,29.9512,30.141,869069.79414117,0
+IR.US,D,20190813,000000,29.9213,30.888,29.8213,30.5085,1513824.7241207,0
+IR.US,D,20190814,000000,29.9013,30.131,29.2221,29.3319,1730604.5904127,0
+IR.US,D,20190815,000000,29.4318,29.6216,29.1621,29.3818,1109443.8352663,0
+IR.US,D,20190816,000000,29.5018,30.0211,29.3219,29.9213,1197668.1878132,0
+IR.US,D,20190819,000000,30.3887,30.5785,29.8813,30.1909,1268336.5760173,0
+IR.US,D,20190820,000000,30.081,30.2898,29.4518,29.6915,688181.7878844,0
+IR.US,D,20190821,000000,30.091,30.091,29.3219,29.5317,869379.16357271,0
+IR.US,D,20190822,000000,29.6815,29.8413,29.3719,29.4318,450041.41407878,0
+IR.US,D,20190823,000000,29.1521,29.272,28.0334,28.1734,1476129.7108615,0
+IR.US,D,20190826,000000,28.453,28.6428,27.8747,28.1634,1086358.2677834,0
+IR.US,D,20190827,000000,28.3631,28.5229,27.595,27.6749,859673.57370458,0
+IR.US,D,20190828,000000,27.7248,28.3231,27.565,27.9546,1496071.5242505,0
+IR.US,D,20190829,000000,28.2831,28.6128,28.1434,28.4331,722634.92988377,0
+IR.US,D,20190830,000000,28.6527,28.8026,28.3831,28.6228,832119.67038701,0
+IR.US,D,20190903,000000,28.2332,28.4231,27.3863,27.4062,1173395.2023827,0
+IR.US,D,20190904,000000,27.575,27.6699,26.2776,26.717,3818601.9591279,0
+IR.US,D,20190905,000000,27.0067,28.5229,26.9717,28.2033,2563406.0749839,0
+IR.US,D,20190906,000000,28.0334,28.5628,27.5051,28.1034,1346215.574726,0
+IR.US,D,20190909,000000,28.3631,28.9524,28.1784,28.7127,1696598.9828338,0
+IR.US,D,20190910,000000,28.7826,30.3637,28.5728,30.3098,1977331.2174379,0
+IR.US,D,20190911,000000,30.3397,30.4286,29.6815,30.161,1666442.9722264,0
+IR.US,D,20190912,000000,29.9312,30.938,29.6116,30.6783,1437295.3370422,0
+IR.US,D,20190913,000000,30.878,31.4174,30.878,31.1677,1284350.6991802,0
+IR.US,D,20190916,000000,31.1677,32.0567,31.0379,31.787,2390074.0917036,0
+IR.US,D,20190917,000000,31.4973,31.6472,30.7832,30.998,1186851.2708609,0
+IR.US,D,20190918,000000,30.898,30.908,30.3487,30.6883,1017996.6341755,0
+IR.US,D,20190919,000000,30.6683,30.6983,29.9312,29.9711,1102122.0920535,0
+IR.US,D,20190920,000000,29.9911,30.0111,29.3779,29.4418,1427365.4793661,0
+IR.US,D,20190923,000000,29.2121,29.4418,28.8226,29.2421,1319828.0642489,0
+IR.US,D,20190924,000000,29.2321,29.3419,28.5229,28.8724,985582.9275549,0
+IR.US,D,20190925,000000,28.7327,29.3119,28.3031,29.2521,598889.15966301,0
+IR.US,D,20190926,000000,29.1022,29.3319,28.7626,29.1221,1194687.6285974,0
+IR.US,D,20190927,000000,29.2221,29.4818,28.5229,28.6228,936907.80246532,0
+IR.US,D,20190930,000000,28.6727,28.6727,28.0634,28.2332,1759775.424578,0
+IR.US,D,20191001,000000,28.3731,28.5229,26.6671,27.0067,1886577.8448779,0
+IR.US,D,20191002,000000,26.707,27.1764,26.4374,27.0667,1865025.1078146,0
+IR.US,D,20191003,000000,26.837,27.9746,26.837,27.7748,1517640.2804429,0
+IR.US,D,20191004,000000,27.7648,28.1834,27.565,28.1634,974703.93647723,0
+IR.US,D,20191007,000000,27.9746,28.0044,27.5151,27.5151,1032704.1971178,0
+IR.US,D,20191008,000000,27.1365,27.2764,26.6571,26.9567,2742231.6183637,0
+IR.US,D,20191009,000000,27.2364,27.4062,26.9767,27.2764,605515.07195383,0
+IR.US,D,20191010,000000,27.3364,28.1534,27.0967,28.0734,1480330.7274787,0
+IR.US,D,20191011,000000,28.3831,29.8813,28.3681,29.5118,2276365.3070851,0
+IR.US,D,20191014,000000,29.2121,29.4718,28.9224,29.0123,827661.34650804,0
+IR.US,D,20191015,000000,29.0223,29.6915,28.8625,29.3319,1420225.9537471,0
+IR.US,D,20191016,000000,29.3419,29.8014,29.2221,29.3918,833224.99029772,0
+IR.US,D,20191017,000000,29.6216,29.8413,29.0123,29.6016,1195560.6711356,0
+IR.US,D,20191018,000000,29.5716,31.0479,29.4618,30.7882,2551475.8285563,0
+IR.US,D,20191021,000000,30.938,31.6672,30.8381,31.0479,2461686.6073316,0
+IR.US,D,20191022,000000,31.0778,32.3763,30.5785,31.9169,4145452.2653325,0
+IR.US,D,20191023,000000,31.817,32.665,31.1028,32.4961,3305550.3017699,0
+IR.US,D,20191024,000000,32.4961,32.7249,31.8769,32.1965,1529729.7169663,0
+IR.US,D,20191025,000000,32.2464,32.8747,32.0367,32.7249,3746651.0393969,0
+IR.US,D,20191028,000000,32.9347,33.2244,32.2564,32.2564,2558305.9847437,0
+IR.US,D,20191029,000000,31.717,33.2432,30.7882,32.9547,4263601.3523097,0
+IR.US,D,20191030,000000,32.7448,32.8847,31.2477,32.0467,2751364.5243651,0
+IR.US,D,20191031,000000,31.0778,31.792,31.028,31.767,1711875.2248605,0
+IR.US,D,20191101,000000,32.0567,32.7848,31.817,32.7848,1333793.7412729,0
+IR.US,D,20191104,000000,33.1344,33.5978,32.9946,33.3731,2394261.0915828,0
+IR.US,D,20191105,000000,33.473,33.7327,32.5351,32.575,1458277.3926298,0
+IR.US,D,20191106,000000,32.4162,32.9047,32.2664,32.665,693681.35515752,0
+IR.US,D,20191107,000000,33.0046,33.6028,32.9646,33.1744,1029767.6905073,0
+IR.US,D,20191108,000000,33.1444,33.6877,32.7548,33.6628,895475.32613847,0
+IR.US,D,20191111,000000,33.3231,33.8126,33.2044,33.7527,842840.47256442,0
+IR.US,D,20191112,000000,33.7127,33.9424,33.513,33.5628,851457.76284655,0
+IR.US,D,20191113,000000,33.1944,33.4131,32.7947,33.3131,667579.18541832,0
+IR.US,D,20191114,000000,33.2144,33.3231,32.8147,32.9347,878105.5841721,0
+IR.US,D,20191115,000000,33.1444,33.7027,33.0844,33.5828,837276.82877474,0
+IR.US,D,20191118,000000,33.5828,33.7227,33.1244,33.6727,815861.25550477,0
+IR.US,D,20191119,000000,33.7827,34.1421,33.453,33.5928,2368221.9971646,0
+IR.US,D,20191120,000000,33.493,34.0124,33.2732,33.513,768207.34989791,0
+IR.US,D,20191121,000000,33.5229,33.5229,32.9946,33.1344,978683.68887312,0
+IR.US,D,20191122,000000,33.2432,33.6428,33.0844,33.5928,615053.46216155,0
+IR.US,D,20191125,000000,33.6028,34.0723,33.3231,33.8824,1083519.8783389,0
+IR.US,D,20191126,000000,33.8525,33.9324,33.2931,33.8725,965334.74832105,0
+IR.US,D,20191127,000000,33.8924,34.1621,33.513,34.0524,817236.89821972,0
+IR.US,D,20191129,000000,34.0124,34.2321,33.7827,33.8026,384446.08383433,0
+IR.US,D,20191202,000000,33.9424,34.1821,33.473,33.473,953928.12717731,0
+IR.US,D,20191203,000000,33.0244,33.3331,32.8147,33.2044,643587.53594342,0
+IR.US,D,20191204,000000,33.3731,33.7926,33.2432,33.3131,892018.1978308,0
+IR.US,D,20191205,000000,33.4431,33.7827,33.2632,33.453,674148.02956159,0
+IR.US,D,20191206,000000,33.7127,34.0624,33.6927,34.0224,532893.35119004,0
+IR.US,D,20191209,000000,33.9124,34.0224,33.7227,33.7827,638392.33212397,0
+IR.US,D,20191210,000000,32.9846,33.7027,32.9846,33.3731,1123674.8291167,0
+IR.US,D,20191211,000000,33.7827,34.3518,33.6827,34.2221,700657.6858983,0
+IR.US,D,20191212,000000,34.1721,35.0001,34.1121,34.9502,1255705.4926899,0
+IR.US,D,20191213,000000,34.8604,35.8192,34.8604,35.4695,2096893.9925617,0
+IR.US,D,20191216,000000,35.7592,36.1188,35.4396,36.1088,1342997.7321599,0
+IR.US,D,20191217,000000,36.1578,36.2975,35.6594,36.0089,1783030.1941125,0
+IR.US,D,20191218,000000,36.1378,36.5872,35.7592,36.0888,1760963.8437212,0
+IR.US,D,20191219,000000,36.4175,36.767,36.1378,36.4175,817634.37286153,0
+IR.US,D,20191220,000000,36.4775,36.9668,36.2677,36.5672,1971363.0906374,0
+IR.US,D,20191223,000000,36.6572,36.9768,36.2776,36.807,751121.94747378,0
+IR.US,D,20191224,000000,36.9269,37.1655,36.6372,36.7072,269067.30500289,0
+IR.US,D,20191226,000000,36.807,37.0857,36.6372,36.8769,495348.51726653,0
+IR.US,D,20191227,000000,36.9269,37.0557,36.8469,36.8769,715763.72467797,0
+IR.US,D,20191230,000000,36.8969,36.9169,36.3375,36.4175,1060501.3909592,0
+IR.US,D,20191231,000000,36.3875,36.8869,36.1878,36.6072,1037547.9812917,0
+IR.US,D,20200102,000000,36.807,36.9568,36.3375,36.807,918909.30968017,0
+IR.US,D,20200103,000000,36.4375,36.767,36.2178,36.6472,695912.01889036,0
+IR.US,D,20200106,000000,36.4275,36.5273,36.0389,36.2078,808925.97378242,0
+IR.US,D,20200107,000000,36.0988,36.3275,35.8342,35.9391,841131.43172422,0
+IR.US,D,20200108,000000,35.9989,36.4575,35.6095,35.6794,1133944.0920915,0
+IR.US,D,20200109,000000,35.8991,35.989,35.5245,35.7292,650079.28802768,0
+IR.US,D,20200110,000000,35.6594,35.8092,34.8004,35.0701,987668.41792991,0
+IR.US,D,20200113,000000,35.2198,35.4795,35.0601,35.3698,509769.73827544,0
+IR.US,D,20200114,000000,35.2798,35.4545,34.7085,34.8604,912949.19244426,0
+IR.US,D,20200115,000000,34.7904,35.0701,34.1971,34.4318,2572077.4298268,0
+IR.US,D,20200116,000000,34.6715,35.1898,34.6715,35.0401,763879.18144321,0
+IR.US,D,20200117,000000,35.1301,35.6544,34.9002,35.4097,580023.63151312,0
+IR.US,D,20200121,000000,35.3498,35.3898,34.4818,34.4918,1098562.8417975,0
+IR.US,D,20200122,000000,34.7215,34.9102,34.4018,34.4318,444431.71529283,0
+IR.US,D,20200123,000000,34.1021,34.9901,33.8625,34.8004,885977.98494918,0
+IR.US,D,20200124,000000,34.8304,34.8304,34.2021,34.5917,775371.90540609,0
+IR.US,D,20200127,000000,33.9924,35.2698,33.8625,34.4518,1409037.593238,0
+IR.US,D,20200128,000000,34.6315,35.6993,34.5318,35.5095,1322011.67179,0
+IR.US,D,20200129,000000,35.6794,36.2677,35.3998,36.0289,908214.53858761,0
+IR.US,D,20200130,000000,35.7292,36.4575,35.5295,36.1378,741963.01038758,0
+IR.US,D,20200131,000000,35.8192,36.0189,35.0251,35.2398,937821.8940219,0
+IR.US,D,20200203,000000,35.4995,36.3575,35.3198,35.6993,584887.43959847,0
+IR.US,D,20200204,000000,36.4375,37.1456,36.2327,36.4874,1087612.7658343,0
+IR.US,D,20200205,000000,37.0058,37.0058,36.3975,36.6772,843914.75541242,0
+IR.US,D,20200206,000000,36.7171,37.0058,36.2277,36.9468,1154240.3287127,0
+IR.US,D,20200207,000000,37.1356,37.5452,36.5572,37.0158,2817677.7118342,0
+IR.US,D,20200210,000000,36.8869,37.5052,36.787,37.4852,1768143.4171628,0
+IR.US,D,20200211,000000,37.7249,38.1344,37.4652,37.6649,1274492.9275853,0
+IR.US,D,20200212,000000,37.9247,38.8036,37.8847,38.4041,1774367.8500296,0
+IR.US,D,20200213,000000,38.2044,38.4939,37.3852,37.4752,1067356.5770359,0
+IR.US,D,20200214,000000,37.635,37.635,36.6672,36.757,2224739.6586469,0
+IR.US,D,20200218,000000,36.3975,37.8447,36.0788,37.4752,3627132.3168781,0
+IR.US,D,20200219,000000,37.625,38.1344,37.1356,37.5851,1952303.3305467,0
+IR.US,D,20200220,000000,37.3753,38.6139,37.2954,38.5739,1837710.4902387,0
+IR.US,D,20200221,000000,38.3042,38.8836,38.2044,38.5339,2875576.851722,0
+IR.US,D,20200224,000000,37.2055,37.3454,36.4874,36.4874,2046399.6951191,0
+IR.US,D,20200225,000000,36.757,36.817,35.3298,35.6594,3199539.709899,0
+IR.US,D,20200226,000000,35.9989,36.2227,35.3798,35.6794,2796999.0185047,0
+IR.US,D,20200227,000000,34.5018,35.5395,33.5229,33.5429,3241745.1092069,0
+IR.US,D,20200228,000000,32.8547,33.5229,30.988,32.7249,9127618.6875287,0
+IR.US,D,20200302,000000,32.9946,34.6815,32.5151,32.7349,38391061.440693,0
+IR.US,D,20200303,000000,32.5351,32.8347,30.6084,31.6372,18069395.453114,0
+IR.US,D,20200304,000000,31.757,31.9368,29.7315,30.888,25252867.550415,0
+IR.US,D,20200305,000000,29.8513,30.081,26.727,26.777,15790015.546164,0
+IR.US,D,20200306,000000,25.2997,28.7327,24.6306,27.7348,17073527.243455,0
+IR.US,D,20200309,000000,25.4996,26.1077,22.8247,23.2842,11328834.255032,0
+IR.US,D,20200310,000000,24.0023,24.4617,21.8159,23.8126,10339045.304883,0
+IR.US,D,20200311,000000,23.1343,24.0922,22.4152,23.4439,10704987.292168,0
+IR.US,D,20200312,000000,20.929,22.7847,19.8503,21.2975,10599882.782289,0
+IR.US,D,20200313,000000,22.3952,23.5139,20.1649,22.9546,8573242.6829654,0
+IR.US,D,20200316,000000,20.2997,21.9957,19.6505,21.2087,6454595.7142261,0
+IR.US,D,20200317,000000,21.4574,22.565,20.7093,21.4973,7733686.1318749,0
+IR.US,D,20200318,000000,19.7903,20.3697,16.9756,19.181,8309165.3366898,0
+IR.US,D,20200319,000000,18.8724,22.3054,18.7836,19.9701,5748860.9655859,0
+IR.US,D,20200320,000000,20.1799,21.3475,19.3309,19.5706,5912065.8556625,0
+IR.US,D,20200323,000000,19.4507,20.1699,18.2442,19.4607,6490726.8600031,0
+IR.US,D,20200324,000000,20.5495,22.5251,19.7503,22.3652,4706210.8916627,0
+IR.US,D,20200325,000000,22.6549,25.1799,21.4773,23.2342,5185911.7233456,0
+IR.US,D,20200326,000000,22.5451,24.0822,22.4851,23.3641,5529486.000373,0
+IR.US,D,20200327,000000,22.3352,23.0145,21.6472,22.585,4313012.3561442,0
+IR.US,D,20200330,000000,22.6949,23.8824,22.1355,23.7026,3767672.1416119,0
+IR.US,D,20200331,000000,23.4839,25.09,23.4839,24.7503,6471735.1812112,0
+IR.US,D,20200401,000000,23.8924,25.05,23.5529,23.7426,7918576.9180257,0
+IR.US,D,20200402,000000,23.4839,24.6406,22.5451,22.9945,6395887.6083167,0
+IR.US,D,20200403,000000,23.0045,23.8426,22.5251,23.4439,3834373.7929626,0
+IR.US,D,20200406,000000,24.6006,25.988,24.5017,25.3797,5055200.6355354,0
+IR.US,D,20200407,000000,26.4074,26.767,24.5856,24.7703,4261541.8930195,0
+IR.US,D,20200408,000000,24.8503,25.7981,24.3769,25.6493,3275414.3150738,0
+IR.US,D,20200409,000000,26.0977,27.4551,25.8181,26.4474,3306326.2283376,0
+IR.US,D,20200413,000000,26.4274,26.8869,25.5794,26.1677,3170475.0024644,0
+IR.US,D,20200414,000000,26.827,27.4062,26.0479,26.2976,2556492.8195641,0
+IR.US,D,20200415,000000,25.4696,25.5195,24.1022,24.3119,2602283.5002128,0
+IR.US,D,20200416,000000,24.1421,24.7304,23.1643,24.5516,3769351.1465849,0
+IR.US,D,20200417,000000,25.3597,26.9367,25.2598,26.757,3819016.4540945,0
+IR.US,D,20200420,000000,26.1977,27.0687,25.5794,26.3774,4010827.504034,0
+IR.US,D,20200421,000000,25.6493,26.4873,25.5494,26.3276,3180388.8410113,0
+IR.US,D,20200422,000000,26.757,27.0467,25.898,26.767,2647142.0677846,0
+IR.US,D,20200423,000000,26.9467,28.0334,26.777,27.3064,2997238.1327635,0
+IR.US,D,20200424,000000,27.575,28.0434,27.1864,27.7648,3132273.384246,0
+IR.US,D,20200427,000000,28.0234,29.3719,27.8047,28.7127,3512438.3558175,0
+IR.US,D,20200428,000000,29.3319,29.9412,28.6727,29.2121,2806445.2987198,0
+IR.US,D,20200429,000000,29.9412,30.4186,29.6565,30.2598,2136835.6886829,0
+IR.US,D,20200430,000000,29.8513,29.8913,28.8126,29.0223,2512195.9227077,0
+IR.US,D,20200501,000000,28.5928,28.6977,27.5551,28.0734,1510841.1613183,0
+IR.US,D,20200504,000000,27.6949,27.7049,26.727,27.3164,1767026.0829053,0
+IR.US,D,20200505,000000,27.4551,28.3231,27.4551,27.5351,2078126.5815778,0
+IR.US,D,20200506,000000,27.6849,27.7348,27.0367,27.2264,1518651.4879699,0
+IR.US,D,20200507,000000,27.6849,28.2083,27.5251,27.625,1709127.944213,0
+IR.US,D,20200508,000000,28.1534,29.1361,27.8947,29.1121,1873706.4746134,0
+IR.US,D,20200511,000000,28.8325,29.272,28.0934,29.0323,2883779.6470377,0
+IR.US,D,20200512,000000,27.4551,29.3419,27.3463,27.4062,5613245.0206718,0
+IR.US,D,20200513,000000,26.9767,27.0067,25.3177,25.868,4962036.3840398,0
+IR.US,D,20200514,000000,25.3697,27.0867,24.7603,26.6571,3230311.4557827,0
+IR.US,D,20200515,000000,26.3874,26.827,26.1677,26.3674,3035238.5106719,0
+IR.US,D,20200518,000000,27.2564,28.9024,27.2564,28.6428,2450832.6461431,0
+IR.US,D,20200519,000000,28.463,29.0623,28.0234,28.4231,4330578.3324426,0
+IR.US,D,20200520,000000,28.8126,29.6016,28.6278,28.9624,2772054.2308459,0
+IR.US,D,20200521,000000,28.8924,29.3519,28.5928,29.3519,2222600.103711,0
+IR.US,D,20200522,000000,29.4018,29.4018,28.3731,28.4829,2316609.3642688,0
+IR.US,D,20200526,000000,29.4418,30.7882,29.2321,30.3487,3939631.4857637,0
+IR.US,D,20200527,000000,30.948,31.6272,29.8413,29.9412,3444049.6899292,0
+IR.US,D,20200528,000000,27.9446,29.3119,27.8747,28.6927,6713464.8411399,0
+IR.US,D,20200529,000000,28.5029,28.6228,27.6949,28.1434,5729965.4015689,0
+IR.US,D,20200601,000000,28.1334,28.8275,27.66,28.7027,2922532.9240157,0
+IR.US,D,20200602,000000,28.9824,29.292,28.5329,28.7926,2432661.9477198,0
+IR.US,D,20200603,000000,29.272,30.7982,29.0623,30.7283,3026157.6668402,0
+IR.US,D,20200604,000000,30.5685,31.2177,30.3687,30.6183,3252594.0644174,0
+IR.US,D,20200605,000000,32.0167,33.9024,31.9368,33.1744,6294341.3474982,0
+IR.US,D,20200608,000000,34.7804,35.0301,33.3531,34.9602,6203530.9067907,0
+IR.US,D,20200609,000000,34.2421,34.4218,32.9447,33.0244,3340347.8550457,0
+IR.US,D,20200610,000000,32.8647,33.2094,32.4961,32.7149,3284519.1875993,0
+IR.US,D,20200611,000000,31.1977,31.4674,30.5985,30.6883,5558648.8249736,0
+IR.US,D,20200612,000000,31.9069,32.0967,30.4586,31.1577,3088069.5985779,0
+IR.US,D,20200615,000000,29.9811,31.1577,29.5317,30.958,4274025.8005981,0
+IR.US,D,20200616,000000,32.575,33.0046,31.0578,31.3076,4586255.647875,0
+IR.US,D,20200617,000000,30.4386,30.898,29.4218,29.4918,11712239.095473,0
+IR.US,D,20200618,000000,29.3519,30.2009,29.2621,29.3219,5176438.41085,0
+IR.US,D,20200619,000000,29.7714,29.7914,28.7327,28.7526,6959591.7520177,0
+IR.US,D,20200622,000000,28.5528,29.3918,28.3731,29.1121,4134209.8402624,0
+IR.US,D,20200623,000000,29.4518,29.5816,28.8026,28.9224,4880961.5690676,0
+IR.US,D,20200624,000000,28.6328,28.6328,26.6671,27.4462,10732848.562526,0
+IR.US,D,20200625,000000,27.3064,27.625,26.757,27.5151,6621372.8701011,0
+IR.US,D,20200626,000000,27.4551,27.7149,27.0267,27.1764,9676495.1248189,0
+IR.US,D,20200629,000000,27.4362,28.2432,27.2164,28.0534,3729070.0451651,0
+IR.US,D,20200630,000000,27.8547,28.3131,27.4951,28.0634,3391138.5063774,0
+IR.US,D,20200701,000000,28.1234,28.5928,27.8547,27.9846,3293595.025453,0
+IR.US,D,20200702,000000,28.5528,29.1621,28.2931,28.4031,3869032.180054,0
+IR.US,D,20200706,000000,28.8625,29.3419,28.5578,29.2521,2803202.4262644,0
+IR.US,D,20200707,000000,29.0523,29.0823,28.0144,28.0434,2385387.4952344,0
+IR.US,D,20200708,000000,28.0234,28.3531,27.665,28.0634,2635603.2888254,0
+IR.US,D,20200709,000000,27.9446,28.0534,27.1067,27.8047,2910719.81747,0
+IR.US,D,20200710,000000,27.7648,28.3531,27.7248,28.2532,3601624.8573084,0
+IR.US,D,20200713,000000,28.4929,29.2521,28.3431,28.5728,3662252.2551281,0
+IR.US,D,20200714,000000,28.6228,29.7015,28.3731,29.6715,3051495.9243586,0
+IR.US,D,20200715,000000,30.111,30.988,30.111,30.898,3469050.5445399,0
+IR.US,D,20200716,000000,30.8282,31.2577,30.3887,30.6183,2682090.8015916,0
+IR.US,D,20200717,000000,30.7483,31.0778,30.3487,30.5885,2911469.7129529,0
+IR.US,D,20200720,000000,30.5485,31.3175,30.3487,31.2377,3144830.3791013,0
+IR.US,D,20200721,000000,31.4374,31.9368,31.3375,31.5872,3149909.4442343,0
+IR.US,D,20200722,000000,31.6572,32.0867,31.4474,31.837,2458566.8819314,0
+IR.US,D,20200723,000000,31.737,32.0467,31.3475,31.5673,2114025.4499821,0
+IR.US,D,20200724,000000,31.6172,31.727,31.2177,31.5373,2432464.7121922,0
+IR.US,D,20200727,000000,31.717,31.8919,31.3575,31.757,1865887.1372016,0
+IR.US,D,20200728,000000,31.807,31.9069,31.1178,31.2876,3080953.1004571,0
+IR.US,D,20200729,000000,31.5673,32.0967,31.3375,32.0967,1961699.5509832,0
+IR.US,D,20200730,000000,31.6072,31.847,31.1777,31.747,1933814.2519316,0
+IR.US,D,20200731,000000,31.5972,32.0167,30.948,31.5273,2663609.7325412,0
+IR.US,D,20200803,000000,31.777,32.595,31.5872,32.5651,2980304.9120662,0
+IR.US,D,20200804,000000,32.8747,33.4431,32.0267,32.585,5183772.1684098,0
+IR.US,D,20200805,000000,32.8747,33.5329,32.7199,32.8347,2367567.215261,0
+IR.US,D,20200806,000000,32.7748,33.1194,32.4762,32.9746,1851697.1923697,0
+IR.US,D,20200807,000000,32.8747,33.8525,32.6949,33.8325,2922065.3656839,0
+IR.US,D,20200810,000000,33.8924,34.9702,33.7427,34.9602,3484453.9384042,0
+IR.US,D,20200811,000000,35.2898,36.1708,35.2898,35.7892,3633251.62421,0
+IR.US,D,20200812,000000,35.9989,36.1188,35.3098,35.5395,1981258.9076641,0
+IR.US,D,20200813,000000,35.2998,35.3898,34.9751,35.0501,1713444.0983208,0
+IR.US,D,20200814,000000,34.7804,35.5295,34.4518,35.3298,1575803.7359617,0
+IR.US,D,20200817,000000,35.3798,35.4695,34.6117,34.7405,1598709.0882417,0
+IR.US,D,20200818,000000,34.6615,34.9402,34.5318,34.5517,1921740.8345373,0
+IR.US,D,20200819,000000,34.6117,34.9102,34.2321,34.3618,1365699.841739,0
+IR.US,D,20200820,000000,33.9324,34.6315,33.7627,34.5617,1650869.3751149,0
+IR.US,D,20200821,000000,34.5318,34.8504,34.3618,34.6415,1367408.8825792,0
+IR.US,D,20200824,000000,34.8704,35.3798,34.6415,35.3698,1307120.8900581,0
+IR.US,D,20200825,000000,35.4895,35.5695,34.8704,35.17,1306074.6406862,0
+IR.US,D,20200826,000000,35.1001,35.3198,34.8204,35.0901,1205159.1330776,0
+IR.US,D,20200827,000000,35.3198,35.4346,35.0101,35.2198,1424419.9619953,0
+IR.US,D,20200828,000000,35.3198,35.7692,35.1351,35.6893,2425902.876418,0
+IR.US,D,20200831,000000,35.7692,35.7692,34.9901,34.9901,1783426.6675586,0
+IR.US,D,20200901,000000,34.8504,36.1578,34.5318,36.1378,1899201.9198363,0
+IR.US,D,20200902,000000,36.1878,36.2825,35.6095,36.0289,2319324.6066582,0
+IR.US,D,20200903,000000,36.0289,36.2677,34.9602,35.3198,2034604.6100937,0
+IR.US,D,20200904,000000,35.8192,36.1278,35.1201,35.2398,2203500.2957974,0
+IR.US,D,20200908,000000,35.0001,35.0401,33.9824,34.4018,3061731.1466838,0
+IR.US,D,20200909,000000,34.7904,35.5995,34.5917,35.3498,2032079.5948629,0
+IR.US,D,20200910,000000,35.3498,35.6913,34.8903,34.9602,2176549.1122138,0
+IR.US,D,20200911,000000,35.16,36.0339,34.9602,35.9091,2237499.896203,0
+IR.US,D,20200914,000000,35.9391,36.3175,35.7492,36.2477,1951686.5940747,0
+IR.US,D,20200915,000000,36.2975,36.5273,35.9191,36.2577,1996916.6052034,0
+IR.US,D,20200916,000000,36.4874,37.3154,36.3875,36.8569,2976480.3449837,0
+IR.US,D,20200917,000000,36.4275,37.5552,36.0289,37.1156,3157916.005218,0
+IR.US,D,20200918,000000,36.9858,37.2655,35.7492,35.8292,8436810.7636608,0
+IR.US,D,20200921,000000,35.0701,35.3698,33.9524,34.5917,2541031.3563566,0
+IR.US,D,20200922,000000,34.4618,35.1351,34.4118,35.0301,2762591.9315016,0
+IR.US,D,20200923,000000,35.16,35.7163,34.9402,34.9602,2101372.3403521,0
+IR.US,D,20200924,000000,35.1201,35.8991,34.1321,35.2998,2029271.2412854,0
+IR.US,D,20200925,000000,34.9702,35.5445,34.7704,35.2998,1790783.4526165,0
+IR.US,D,20200928,000000,35.959,36.6972,35.8092,35.979,2410895.9559998,0
+IR.US,D,20200929,000000,36.1088,36.4775,35.5995,35.7992,1485272.6288186,0
+IR.US,D,20200930,000000,35.8392,36.3535,35.1401,35.5295,2073474.0257581,0
+IR.US,D,20201001,000000,35.8192,36.0189,35.0601,35.4995,1423626.0139072,0
+IR.US,D,20201002,000000,34.9202,36.5073,34.7904,36.0089,1924496.1247496,0
+IR.US,D,20201005,000000,36.5173,37.0357,36.3775,36.8369,2252046.2666583,0
+IR.US,D,20201006,000000,36.9368,37.3554,36.3075,36.3775,2285567.2955808,0
+IR.US,D,20201007,000000,36.8469,37.0757,36.3675,36.5872,4223194.100248,0
+IR.US,D,20201008,000000,36.8269,37.2355,36.4175,37.1555,2170120.4354505,0
+IR.US,D,20201009,000000,37.5052,37.7049,37.0257,37.0557,1918675.173698,0
+IR.US,D,20201012,000000,37.2255,37.3354,36.8319,37.1356,2038807.629102,0
+IR.US,D,20201013,000000,37.0158,37.5651,36.9858,37.4552,2602746.0525667,0
+IR.US,D,20201014,000000,37.4952,38.0245,37.2255,37.2954,2637090.0642488,0
+IR.US,D,20201015,000000,36.4874,37.0757,36.2377,36.9958,2641645.5040981,0
+IR.US,D,20201016,000000,37.3852,37.9047,37.1306,37.1456,1615018.564098,0
+IR.US,D,20201019,000000,37.0857,37.3852,36.4475,36.5273,2088549.027475,0
+IR.US,D,20201020,000000,36.8669,37.7189,36.8619,37.1655,1941301.1924137,0
+IR.US,D,20201021,000000,37.2055,37.8347,37.1705,37.1855,1652198.9628337,0
+IR.US,D,20201022,000000,37.0957,37.9696,36.9958,37.8547,1395222.0955497,0
+IR.US,D,20201023,000000,38.1044,38.3042,37.3852,38.1944,1831001.4787154,0
+IR.US,D,20201026,000000,37.6749,37.6749,35.954,36.4874,2395051.0348885,0
+IR.US,D,20201027,000000,36.4275,36.7271,35.8691,36.0289,1885766.8764652,0
+IR.US,D,20201028,000000,35.2798,35.8292,35.0801,35.17,1921853.9696368,0
+IR.US,D,20201029,000000,34.9901,35.3898,34.6215,35.0101,1869052.9175979,0
+IR.US,D,20201030,000000,34.8804,35.2098,34.3021,34.8704,2374022.9243047,0
+IR.US,D,20201102,000000,35.4895,36.0589,35.2898,35.9091,2149725.0804677,0
+IR.US,D,20201103,000000,36.2477,38.9134,35.969,38.6738,3729402.4420948,0
+IR.US,D,20201104,000000,38.6139,38.6438,36.9269,37.9946,3718424.3326555,0
+IR.US,D,20201105,000000,38.4939,40.1301,38.0845,39.7205,2437478.6996133,0
+IR.US,D,20201106,000000,39.5906,40.3848,39.5657,40.17,1902781.1940037,0
+IR.US,D,20201109,000000,41.9259,45.4396,41.9259,42.6949,4994835.5509554,0
+IR.US,D,20201110,000000,42.4152,43.7676,42.3852,42.6649,3274897.6981591,0
+IR.US,D,20201111,000000,43.0645,43.0845,42.1156,42.5252,1443461.7005658,0
+IR.US,D,20201112,000000,42.0658,42.7849,41.9359,42.4152,1612906.0414426,0
+IR.US,D,20201113,000000,42.8947,43.6839,42.4352,42.6749,2828674.8439892,0
+IR.US,D,20201116,000000,43.5239,44.9103,43.1445,44.9003,3264070.7692511,0
+IR.US,D,20201117,000000,44.4719,44.8803,43.6639,44.5517,1728592.1873145,0
+IR.US,D,20201118,000000,44.8803,44.9003,43.8026,43.8226,1461590.3487752,0
+IR.US,D,20201119,000000,43.6239,44.2222,43.3442,44.1123,1528864.6839927,0
+IR.US,D,20201120,000000,44.1822,44.3619,43.8216,44.1722,1436285.1307107,0
+IR.US,D,20201123,000000,44.7016,44.9903,44.3719,44.3919,1781565.4449917,0
+IR.US,D,20201124,000000,45.2,45.4896,44.8503,45.3797,2080470.3804103,0
+IR.US,D,20201125,000000,45.2399,45.2399,44.6416,44.7216,1008404.1794069,0
+IR.US,D,20201127,000000,45.1001,45.1001,44.5418,44.7116,596090.81804124,0
+IR.US,D,20201130,000000,44.4919,44.8004,43.9425,44.1822,2522331.025476,0
+IR.US,D,20201201,000000,44.9403,45.5496,44.6716,44.7116,2915190.1556959,0
+IR.US,D,20201202,000000,44.3519,44.8104,43.9355,44.2421,1764007.4782579,0
+IR.US,D,20201203,000000,44.1223,44.8903,43.9225,44.3719,1724008.7139892,0
+IR.US,D,20201204,000000,44.7116,45.3598,44.7116,45.1001,1581923.0432934,0
+IR.US,D,20201207,000000,45.0102,45.16,44.0823,44.2421,1996683.3266354,0
+IR.US,D,20201208,000000,43.9525,44.4919,43.9225,44.4519,2153036.034222,0
+IR.US,D,20201209,000000,44.7116,44.9903,44.5816,44.9003,2166218.7763093,0
+IR.US,D,20201210,000000,44.6216,44.8403,44.3419,44.7016,2212558.1121309,0
+IR.US,D,20201211,000000,44.2122,44.5418,43.9924,44.2322,2636819.7414446,0
+IR.US,D,20201214,000000,45.16,45.3698,43.6639,43.7726,2274439.0068059,0
+IR.US,D,20201215,000000,44.4119,44.8403,43.7776,44.6716,1720139.093106,0
+IR.US,D,20201216,000000,44.7416,44.7666,43.7426,44.2322,1529511.4563317,0
+IR.US,D,20201217,000000,44.3519,45.4846,43.8726,45.3498,2316788.5782761,0
+IR.US,D,20201218,000000,45.4496,45.7993,44.8104,45.13,5249327.4508313,0
+IR.US,D,20201221,000000,44.1922,45.6095,43.9225,45.5696,1582400.6135809,0
+IR.US,D,20201222,000000,45.7193,45.8891,45.4097,45.4696,1526458.8110349,0
+IR.US,D,20201223,000000,45.6893,45.8991,45.2399,45.6693,861296.51172565,0
+IR.US,D,20201224,000000,45.6893,45.948,45.1001,45.939,610944.55553696,0
+IR.US,D,20201228,000000,46.1978,46.7282,44.9603,45.0102,1108246.4053631,0
+IR.US,D,20201229,000000,45.1001,45.3398,44.0623,44.3919,1012326.8636552,0
+IR.US,D,20201230,000000,44.4119,45.2899,44.4119,45.15,1442664.7488911,0
+IR.US,D,20201231,000000,45.16,45.5496,44.3419,45.4696,1509073.0499393,0
+IR.US,D,20210104,000000,45.5895,45.6693,43.7526,44.2222,2236559.7735615,0
+IR.US,D,20210105,000000,44.282,45.3248,44.282,45.11,1801042.7036356,0
+IR.US,D,20210106,000000,45.7693,47.5562,45.7043,46.5873,1972237.1343711,0
+IR.US,D,20210107,000000,46.9169,47.3164,46.4874,46.9269,992729.4615428,0
+IR.US,D,20210108,000000,47.0367,47.3664,45.7393,46.3076,1662285.0070188,0
+IR.US,D,20210111,000000,45.8193,46.5873,45.4996,46.3975,741230.1352294,0
+IR.US,D,20210112,000000,46.897,47.685,46.4475,46.9668,1247817.0727837,0
+IR.US,D,20210113,000000,46.777,47.0767,45.988,45.988,1580251.0466894,0
+IR.US,D,20210114,000000,46.2977,46.6872,45.8393,46.2477,1802680.6595902,0
+IR.US,D,20210115,000000,47.0767,47.2065,45.4496,45.8193,4587056.6043319,0
+IR.US,D,20210119,000000,46.2677,46.4974,45.8393,46.1978,1646188.7858192,0
+IR.US,D,20210120,000000,46.3576,46.6173,45.7333,45.8991,1369774.707714,0
+IR.US,D,20210121,000000,45.8393,46.1378,45.6195,45.6693,1104433.8526276,0
+IR.US,D,20210122,000000,45.3398,45.6245,44.9203,45.14,1322263.9730739,0
+IR.US,D,20210125,000000,44.9103,45.13,44.0723,44.4219,1829772.0105539,0
+IR.US,D,20210126,000000,44.8104,45.155,43.4939,43.5039,1488580.5789862,0
+IR.US,D,20210127,000000,42.4752,42.5152,40.5595,40.7293,2182768.5391027,0
+IR.US,D,20210128,000000,41.3985,42.9046,41.1288,42.5552,2178934.9612603,0
+IR.US,D,20210129,000000,42.2855,42.5652,41.3185,41.7571,3171557.2948769,0
+IR.US,D,20210201,000000,42.3055,42.625,41.5972,42.5152,3125096.814391,0
+IR.US,D,20210202,000000,43.0445,43.5789,42.5352,43.2942,1259697.2594327,0
+IR.US,D,20210203,000000,43.0345,43.6589,42.7549,43.4739,1258389.6980166,0
+IR.US,D,20210204,000000,43.6938,43.9525,42.7649,42.9046,4596832.2778901,0
+IR.US,D,20210205,000000,43.464,44.0223,43.1045,43.6938,1360035.0771966,0
+IR.US,D,20210208,000000,43.7526,44.1123,43.6039,43.9625,1277932.0343727,0
+IR.US,D,20210209,000000,43.6938,44.4419,43.5939,43.9824,1341847.3584484,0
+IR.US,D,20210210,000000,44.1223,44.5517,43.7127,44.3719,1537060.4709393,0
+IR.US,D,20210211,000000,44.3519,45.18,43.4142,43.9425,1747135.3304904,0
+IR.US,D,20210212,000000,43.8026,44.282,43.3242,43.8326,1686611.0558146,0
+IR.US,D,20210216,000000,44.1822,44.4119,43.2143,43.4839,1341231.6231722,0
+IR.US,D,20210217,000000,43.3542,43.4939,42.7449,42.9046,1003559.3940375,0
+IR.US,D,20210218,000000,42.6151,42.9246,41.9159,42.6849,1252652.8473931,0
+IR.US,D,20210219,000000,42.9646,44.2222,42.9646,43.8026,1613266.4718483,0
+IR.US,D,20210222,000000,43.4042,44.7316,43.2443,43.6839,3419404.2597461,0
+IR.US,D,20210223,000000,44.5916,46.897,43.8686,45.4896,4571745.3204602,0
+IR.US,D,20210224,000000,45.7493,48.1644,45.3698,48.0046,4075139.3015561,0
+IR.US,D,20210225,000000,47.9147,48.8226,46.1079,46.2577,3541041.5120938,0
+IR.US,D,20210226,000000,46.2777,46.841,45.6275,46.2477,2385891.0966067,0
+IR.US,D,20210301,000000,46.9469,47.8747,46.897,47.3664,1982292.1414936,0
+IR.US,D,20210302,000000,47.1766,47.4063,46.6572,46.7072,1551655.8999777,0
+IR.US,D,20210303,000000,46.6173,47.4063,46.5074,46.7172,2818939.2182541,0
+IR.US,D,20210304,000000,46.5473,47.646,45.9091,46.9668,3451784.926913,0
+IR.US,D,20210305,000000,47.5262,49.5817,46.7172,49.3919,3626729.8362585,0
+IR.US,D,20210308,000000,49.7216,51.5074,49.3919,50.4496,6406005.6907601,0
+IR.US,D,20210309,000000,50.4297,50.4496,47.9846,47.9946,2220793.9469004,0
+IR.US,D,20210310,000000,48.6229,49.342,47.8149,48.8726,1456897.7451325,0
+IR.US,D,20210311,000000,48.9225,49.8514,48.6349,48.9225,1407830.1513789,0
+IR.US,D,20210312,000000,49.0324,49.6116,48.7627,49.5019,2129223.5987544,0
+IR.US,D,20210315,000000,49.4319,50.6883,49.0823,50.6584,2011008.4328695,0
+IR.US,D,20210316,000000,50.211,50.4107,48.8426,48.8426,1401504.5977595,0
+IR.US,D,20210317,000000,48.9924,49.9213,48.4631,49.6816,1288839.0589263,0
+IR.US,D,20210318,000000,49.6816,50.7983,49.3619,49.6416,2035041.1313628,0
+IR.US,D,20210319,000000,49.5318,49.8913,48.4131,49.3519,6282935.7275501,0
+IR.US,D,20210322,000000,49.3021,49.3021,47.9247,48.7127,1884161.9599644,0
+IR.US,D,20210323,000000,48.1444,48.6259,46.847,47.0467,1578043.4104547,0
+IR.US,D,20210324,000000,47.4463,48.8526,47.4463,48.2434,1791779.64221,0
+IR.US,D,20210325,000000,47.7949,48.8876,46.847,48.6329,1633831.0288827,0
+IR.US,D,20210326,000000,49.1622,49.8613,48.6928,49.6116,972950.8430319,0
+IR.US,D,20210329,000000,49.4919,49.8713,49.2721,49.4919,1151580.1520798,0
+IR.US,D,20210330,000000,49.6516,50.2889,49.322,49.9413,2073207.707736,0
+IR.US,D,20210331,000000,50.0013,50.8183,49.0723,49.1123,2109270.772214,0
+IR.US,D,20210401,000000,49.3121,49.6216,48.8326,49.5119,1860950.2418396,0
+IR.US,D,20210405,000000,49.9213,50.4676,49.7616,49.9913,1843502.4066186,0
+IR.US,D,20210406,000000,50.2609,50.6683,49.8114,50.131,1251501.4724861,0
+IR.US,D,20210407,000000,49.9813,50.2509,49.4219,50.0412,1497119.7760138,0
+IR.US,D,20210408,000000,49.9513,50.3009,49.2322,50.221,1518769.6290473,0
+IR.US,D,20210409,000000,50.4696,50.6285,49.6316,50.4796,1298887.0576798,0
+IR.US,D,20210412,000000,51.3376,51.3876,49.8214,50.0512,2926044.1168842,0
+IR.US,D,20210413,000000,49.7716,49.8214,48.5329,49.1323,2755428.3771889,0
+IR.US,D,20210414,000000,49.2621,50.0162,49.2222,49.3021,1993718.7865487,0
+IR.US,D,20210415,000000,49.4219,49.6416,48.9225,49.2421,2178394.3156517,0
+IR.US,D,20210416,000000,49.7116,50.2809,49.4219,50.141,2728281.9604688,0
+IR.US,D,20210419,000000,49.9813,50.8583,49.9113,50.8083,2349550.7009555,0
+IR.US,D,20210420,000000,50.7583,50.7983,49.3819,50.2409,3014968.3051354,0
+IR.US,D,20210421,000000,50.0212,51.028,49.7116,50.8483,2143457.5961914,0
+IR.US,D,20210422,000000,50.8583,52.0117,50.4896,51.1379,2680191.533593,0
+IR.US,D,20210423,000000,51.4076,51.787,50.978,51.5174,1876837.2131648,0
+IR.US,D,20210426,000000,51.4774,51.897,51.1079,51.1279,2063814.4908862,0
+IR.US,D,20210427,000000,51.3576,51.3576,50.5496,51.1079,1332685.4177756,0
+IR.US,D,20210428,000000,50.948,52.0167,50.8683,51.837,3514960.3674616,0
+IR.US,D,20210429,000000,50.211,51.5973,49.6716,51.1379,3282614.9136226,0
+IR.US,D,20210430,000000,50.6185,50.8832,49.1922,49.3121,3405936.1769212,0
+IR.US,D,20210503,000000,49.4319,49.6916,48.1544,48.2034,2876037.4016849,0
+IR.US,D,20210504,000000,47.9946,49.1722,47.5212,49.1123,1978317.3950755,0
+IR.US,D,20210505,000000,49.3719,49.5668,49.1722,49.3121,1024371.2463779,0
+IR.US,D,20210506,000000,49.322,49.5916,48.8926,49.4319,1358145.8211535,0
+IR.US,D,20210507,000000,49.1722,50.5886,48.7677,50.4297,1707885.460509,0
+IR.US,D,20210510,000000,50.7583,51.4974,50.0112,50.0212,1498442.3553633,0
+IR.US,D,20210511,000000,47.7949,48.8226,47.1167,48.0645,6780737.1739663,0
+IR.US,D,20210512,000000,48.1934,48.4131,46.9369,47.0367,2350582.9335896,0
+IR.US,D,20210513,000000,46.9768,47.8647,46.9768,47.4762,1477608.4767203,0
+IR.US,D,20210514,000000,47.8448,48.6629,47.656,48.4431,2559067.8945734,0
+IR.US,D,20210517,000000,48.2632,48.8626,47.7349,48.6629,2899875.8682373,0
+IR.US,D,20210518,000000,48.6529,48.6779,47.9347,48.3232,3414398.2818897,0
+IR.US,D,20210519,000000,47.646,47.8149,46.6672,47.646,3201625.2002739,0
+IR.US,D,20210520,000000,48.1145,48.3632,47.4962,48.1744,4063592.5130324,0
+IR.US,D,20210521,000000,48.6629,49.3121,48.4431,48.7727,2458303.5674961,0
+IR.US,D,20210524,000000,49.0324,49.6816,48.7627,49.4919,2022087.6630614,0
+IR.US,D,20210525,000000,49.4519,49.7964,48.5729,48.5829,1645654.1473841,0
+IR.US,D,20210526,000000,48.6729,49.0923,48.5429,49.0723,1230441.3236439,0
+IR.US,D,20210527,000000,49.5518,49.8813,49.2322,49.5717,3285135.9240711,0
+IR.US,D,20210528,000000,49.7016,49.7016,49.1323,49.5418,1426243.1391306,0
+IR.US,D,20210601,000000,50.2309,50.5096,49.9213,49.9313,1423952.4036635,0
+IR.US,D,20210602,000000,49.9413,50.161,49.4169,49.6316,1470696.2224961,0
+IR.US,D,20210603,000000,49.3619,49.4319,48.9225,49.0424,1229082.7012536,0
+IR.US,D,20210604,000000,49.2621,49.5916,48.9525,49.1123,1270559.2301856,0
+IR.US,D,20210607,000000,49.2921,49.322,48.0296,48.1145,1572244.4857057,0
+IR.US,D,20210608,000000,47.9747,48.6229,47.5762,48.4032,1325954.3799498,0
+IR.US,D,20210609,000000,48.2434,48.2434,47.5462,47.5762,1337339.9759864,0
+IR.US,D,20210610,000000,47.9447,47.9647,47.2465,47.2665,1294600.9394392,0
+IR.US,D,20210611,000000,47.5762,47.8647,47.4363,47.8548,1397005.2248622,0
+IR.US,D,20210614,000000,47.8747,47.8997,47.2665,47.4363,1655359.7372522,0
+IR.US,D,20210615,000000,47.5662,47.666,47.1067,47.2265,2349671.8456197,0
+IR.US,D,20210616,000000,47.0667,47.8448,46.6672,47.646,4034354.5987639,0
+IR.US,D,20210617,000000,48.1934,48.4102,45.8592,45.8991,5388125.1952709,0
+IR.US,D,20210618,000000,45.0701,46.3076,44.9203,45.4097,4245087.2438054,0
+IR.US,D,20210621,000000,45.8592,46.907,45.8592,46.827,2254608.3261252,0
+IR.US,D,20210622,000000,46.9568,46.9568,46.1278,46.5074,1345522.7473906,0
+IR.US,D,20210623,000000,46.5373,46.9469,46.2277,46.7172,1673274.1296094,0
+IR.US,D,20210624,000000,47.0567,47.8099,46.6722,47.5462,2693928.9380266,0
+IR.US,D,20210625,000000,47.8847,49.0324,47.7949,48.8826,4393109.0030433,0
+IR.US,D,20210628,000000,49.0024,49.0424,48.0156,48.7427,1945033.6495035,0
+IR.US,D,20210629,000000,48.9325,49.2122,48.4082,48.4431,1445928.6464534,0
+IR.US,D,20210630,000000,48.3232,48.9325,48.3232,48.7127,1638509.6157874,0
+IR.US,D,20210701,000000,49.0424,49.2921,48.4331,48.513,2476786.6389378,0
+IR.US,D,20210702,000000,48.5829,48.7367,48.3032,48.493,1454214.5410015,0
+IR.US,D,20210706,000000,49.0823,49.1273,47.7349,48.1644,1678140.9412814,0
+IR.US,D,20210707,000000,47.9846,49.329,47.9247,49.2521,5223166.2105534,0
+IR.US,D,20210708,000000,48.513,48.7926,47.9846,48.1644,3438784.4024198,0
+IR.US,D,20210709,000000,48.9026,49.4719,48.7527,49.2821,2392580.0842185,0
+IR.US,D,20210712,000000,49.4019,49.6016,49.0523,49.2821,1385659.6766483,0
+IR.US,D,20210713,000000,49.1223,49.2022,48.3482,48.483,1360962.1842956,0
+IR.US,D,20210714,000000,48.5229,48.9126,47.8149,47.9747,1619660.1067666,0
+IR.US,D,20210715,000000,47.7549,48.5729,47.5562,48.0346,2137489.4693909,0
+IR.US,D,20210716,000000,48.2234,48.8026,47.9996,48.0645,1991459.0881443,0
+IR.US,D,20210719,000000,46.5873,46.9568,45.7543,46.1578,2875102.2850213,0
+IR.US,D,20210720,000000,46.4075,48.1444,46.2377,48.0545,2023591.4588094,0
+IR.US,D,20210721,000000,48.3532,48.8726,48.2434,48.5329,1473745.8642063,0
+IR.US,D,20210722,000000,48.6928,48.8726,48.2434,48.4032,1931043.9437858,0
+IR.US,D,20210723,000000,48.7627,48.9625,48.0246,48.513,1906212.2912265,0
+IR.US,D,20210726,000000,48.6529,48.9625,48.4631,48.7527,963357.38706775,0
+IR.US,D,20210727,000000,48.1934,48.8426,47.9846,48.1145,1467758.71469,0
+IR.US,D,20210728,000000,48.0246,48.2334,47.2565,47.3764,2347999.8490156,0
+IR.US,D,20210729,000000,47.1567,48.5229,47.1567,48.0845,2540748.0180099,0
+IR.US,D,20210730,000000,48.1444,48.8226,47.9047,48.7727,2137651.6630735,0
+IR.US,D,20210802,000000,48.8626,49.7616,48.2134,48.2732,1880649.7659003,0
+IR.US,D,20210803,000000,48.6029,49.7066,47.8249,49.5717,2552931.566917,0
+IR.US,D,20210804,000000,49.6216,50.9181,49.2721,50.221,10431098.229294,0
+IR.US,D,20210805,000000,50.6185,51.2877,49.7964,50.0013,6837134.5204972,0
+IR.US,D,20210806,000000,50.3109,50.7833,49.6816,49.7216,4607934.5355802,0
+IR.US,D,20210809,000000,49.5019,49.6916,48.9425,49.4219,2140800.4231452,0
+IR.US,D,20210810,000000,49.4619,51.008,49.3719,50.958,2681431.0137102,0
+IR.US,D,20210811,000000,51.0979,51.4276,50.5696,51.4276,2300420.031881,0
+IR.US,D,20210812,000000,51.4974,51.9669,51.3476,51.907,2290538.2315924,0
+IR.US,D,20210813,000000,51.897,52.5511,51.7471,52.3264,2804687.1992966,0
+IR.US,D,20210816,000000,52.1367,52.3664,51.5673,52.1966,1680674.9672723,0
+IR.US,D,20210817,000000,51.867,51.9869,50.5696,50.7483,2783659.0887127,0
+IR.US,D,20210818,000000,50.6185,50.988,50.3109,50.3808,1547616.0758474,0
+IR.US,D,20210819,000000,49.9013,50.1111,49.2122,49.6416,2235997.1016505,0
+IR.US,D,20210820,000000,49.6516,50.0412,49.3519,49.9813,1492241.9511904,0
+IR.US,D,20210823,000000,50.4796,51.1679,50.3907,50.8483,1640857.419402,0
+IR.US,D,20210824,000000,50.988,51.897,50.988,51.6973,1543585.2624774,0
+IR.US,D,20210825,000000,51.887,52.2964,51.5573,51.9869,2117119.1442973,0
+IR.US,D,20210826,000000,51.887,52.0967,51.2277,51.7173,2159088.2614504,0
+IR.US,D,20210827,000000,51.9769,53.2843,51.6573,52.745,3407524.0730972,0
+IR.US,D,20210830,000000,52.785,53.4341,52.3464,53.1444,2046957.3610523,0
+IR.US,D,20210831,000000,53.1144,53.3143,52.5462,52.9147,2163360.3629532,0
+IR.US,D,20210901,000000,53.2044,53.2044,52.2764,52.636,1995866.3510492,0
+IR.US,D,20210902,000000,53.3243,54.3471,52.7949,53.6828,3864748.0642045,0
+IR.US,D,20210903,000000,53.7727,54.0974,52.5262,52.8348,3767802.2970362,0
+IR.US,D,20210907,000000,52.636,52.9747,51.3776,51.6573,2507271.0416925,0
+IR.US,D,20210908,000000,51.4574,52.755,51.3077,52.6161,2783447.8364472,0
+IR.US,D,20210909,000000,52.6161,54.0424,52.6161,53.7827,3871833.5252625,0
+IR.US,D,20210910,000000,54.3421,55.1301,54.0124,54.6217,3703435.4337576,0
+IR.US,D,20210913,000000,55.2,55.5096,53.2993,53.8926,3976956.0566617,0
+IR.US,D,20210914,000000,54.2022,54.2121,52.765,53.4441,2658134.1939618,0
+IR.US,D,20210915,000000,53.3342,54.9114,53.1244,54.8714,3064985.0322905,0
+IR.US,D,20210916,000000,54.6417,55.0701,54.0924,54.4619,2967168.2249752,0
+IR.US,D,20210917,000000,53.8527,54.6017,53.7028,54.1922,8824763.0343857,0
+IR.US,D,20210920,000000,53.0247,53.4241,52.2466,52.8847,2800736.4815723,0
+IR.US,D,20210921,000000,53.2244,53.3143,52.0567,52.8149,2093883.3974788,0
+IR.US,D,20210922,000000,53.3442,53.6229,52.735,52.7949,2319208.4679719,0
+IR.US,D,20210923,000000,53.0547,53.6728,52.9247,53.533,2465938.6849228,0
+IR.US,D,20210924,000000,53.493,53.8626,53.1044,53.4041,1519053.9685896,0
+IR.US,D,20210927,000000,53.523,54.6317,53.2244,53.2743,2824568.9409513,0
+IR.US,D,20210928,000000,52.735,53.0645,51.2177,51.4574,2341551.1483409,0
+IR.US,D,20210929,000000,51.6473,51.897,51.1389,51.3077,1976332.0242576,0
+IR.US,D,20210930,000000,51.4674,51.5373,50.2809,50.3109,2898428.1394413,0
+IR.US,D,20211001,000000,50.5296,51.068,49.9213,50.7683,1211750.0035235,0
+IR.US,D,20211004,000000,50.8683,51.2577,50.4397,50.6385,1623795.0444761,0
+IR.US,D,20211005,000000,50.7583,51.6523,50.4007,51.1079,1616455.279743,0
+IR.US,D,20211006,000000,50.3409,51.2077,49.9513,51.068,3173739.9012224,0
+IR.US,D,20211007,000000,51.6973,52.3464,51.5673,51.5973,2249376.0780698,0
+IR.US,D,20211008,000000,51.3077,51.6623,50.5986,50.8882,1345356.5489259,0
+IR.US,D,20211011,000000,50.7283,51.068,49.9613,49.9713,1382064.3833518,0
+IR.US,D,20211012,000000,50.0811,50.4796,49.6166,49.7914,1566403.5107427,0
+IR.US,D,20211013,000000,50.0212,50.7433,49.6516,50.6385,1654860.1406621,0
+IR.US,D,20211014,000000,51.088,52.1966,50.7983,52.1667,1760323.0785555,0
+IR.US,D,20211015,000000,52.5611,52.9747,52.3664,52.4063,1232294.5366464,0
+IR.US,D,20211018,000000,51.957,52.9747,51.802,52.8149,1643525.6055996,0
+IR.US,D,20211019,000000,53.2544,53.7927,53.1944,53.4631,1695149.2516466,0
+IR.US,D,20211020,000000,53.6528,53.9644,53.3692,53.4541,1415648.4875953,0
+IR.US,D,20211021,000000,52.9547,54.2321,52.9547,54.0024,2414851.679702,0
+IR.US,D,20211022,000000,54.2321,54.5418,53.6229,54.0924,1052193.4701086,0
+IR.US,D,20211025,000000,53.9324,54.9304,53.7427,54.4419,1629138.42524,0
+IR.US,D,20211026,000000,54.6617,54.6916,53.7857,53.8327,1351293.6386636,0
+IR.US,D,20211027,000000,53.7627,54.3371,53.0695,53.1144,1514149.1114858,0
+IR.US,D,20211028,000000,53.1444,54.2321,52.7949,54.2221,1564955.7819467,0
+IR.US,D,20211029,000000,53.9026,54.372,53.3941,53.6528,2138018.1006526,0
+IR.US,D,20211101,000000,53.8127,54.6866,53.7727,54.382,1617230.205115,0
+IR.US,D,20211102,000000,54.392,56.1388,53.8926,56.1189,2104673.2821507,0
+IR.US,D,20211103,000000,55.9091,56.2188,55.1701,55.9491,2100515.3169431,0
+IR.US,D,20211104,000000,56.927,58.3143,56.4175,57.0368,2187380.0459041,0
+IR.US,D,20211105,000000,57.5752,57.9347,56.5673,57.1367,2944987.7382887,0
+IR.US,D,20211108,000000,57.715,58.1544,57.4753,57.7949,2287381.4619561,0
+IR.US,D,20211109,000000,57.715,59.4619,57.695,59.402,3098050.5172281,0
+IR.US,D,20211110,000000,59.0034,59.393,58.1944,58.2943,1823863.9554876,0
+IR.US,D,20211111,000000,58.4641,58.569,57.8399,58.1544,1085716.5014223,0
+IR.US,D,20211112,000000,58.4341,58.5001,57.785,58.3542,1371597.8848494,0
+IR.US,D,20211115,000000,58.4941,59.3031,58.4541,58.9534,2404628.4717236,0
+IR.US,D,20211116,000000,59.1234,60.8902,59.0634,60.2011,2150476.9783418,0
+IR.US,D,20211117,000000,60.0811,60.0861,58.4641,59.2431,1916106.1058621,0
+IR.US,D,20211118,000000,59.9014,61.1598,59.7216,60.8004,3516330.0030032,0
+IR.US,D,20211119,000000,61.7781,61.9579,60.1911,61.3496,2739284.0986018,0
+IR.US,D,20211122,000000,61.6383,61.9479,59.7815,59.8214,1957668.7376132,0
+IR.US,D,20211123,000000,59.6117,60.6605,59.3531,60.5905,1911627.7580716,0
+IR.US,D,20211124,000000,59.9214,60.9401,59.9014,60.9201,1372929.4749593,0
+IR.US,D,20211126,000000,58.3942,59.8114,58.0945,58.8437,1885528.5919192,0
+IR.US,D,20211129,000000,59.7815,60.4608,59.1832,59.7017,2002716.531148,0
+IR.US,D,20211130,000000,59.1534,60.0411,57.9247,58.2444,2567874.4108186,0
+IR.US,D,20211201,000000,59.3331,59.7416,56.9769,57.0068,1466127.7671043,0
+IR.US,D,20211202,000000,57.3954,59.4818,57.2955,59.1434,2419439.1578097,0
+IR.US,D,20211203,000000,59.5118,59.5118,57.4753,58.4042,2177705.4930987,0
+IR.US,D,20211206,000000,59.2331,59.6117,58.6239,58.6439,2628015.2275906,0
+IR.US,D,20211207,000000,59.2331,60.3208,59.1234,59.6317,2205398.5626007,0
+IR.US,D,20211208,000000,59.412,60.1111,58.8237,60.0511,2619315.8392716,0
+IR.US,D,20211209,000000,59.6917,60.3258,59.4619,59.8214,1164045.0369424,0
+IR.US,D,20211210,000000,59.9014,60.0911,59.1534,59.4918,1679221.2313028,0
+IR.US,D,20211213,000000,59.4619,60.2011,59.378,59.5418,1986506.1736532,0
+IR.US,D,20211214,000000,59.1334,59.4818,57.3404,57.9847,3237711.2922501,0
+IR.US,D,20211215,000000,58.3842,59.5018,57.725,59.442,2482336.2659895,0
+IR.US,D,20211216,000000,59.6217,60.5805,58.6738,59.3231,1979488.793894,0
+IR.US,D,20211217,000000,59.0834,59.393,58.0647,58.1245,3686258.9225365,0
+IR.US,D,20211220,000000,57.3255,57.8449,56.807,57.775,2196895.4086137,0
+IR.US,D,20211221,000000,58.4341,59.432,58.0047,59.0734,1714339.1671615,0
+IR.US,D,20211222,000000,59.1234,59.393,58.2344,58.6439,1150062.3395937,0
+IR.US,D,20211223,000000,58.9434,59.9514,58.8637,59.6417,1142037.7570898,0
+IR.US,D,20211227,000000,59.7815,61.3397,59.6917,61.1099,1199336.179635,0
+IR.US,D,20211228,000000,61.1798,61.5994,60.8004,61.2698,1246168.1036779,0
+IR.US,D,20211229,000000,61.1798,61.4895,60.9801,61.2998,755902.65632671,0
+IR.US,D,20211230,000000,61.3198,61.898,61.1498,61.1498,758589.86524005,0
+IR.US,D,20211231,000000,61.0501,62.1278,61.0501,61.7682,967778.66671058,0
+IR.US,D,20220103,000000,62.0978,62.5372,59.2231,59.5318,1896239.3821409,0
+IR.US,D,20220104,000000,60.0511,60.9701,59.6317,60.6405,1840838.2252034,0
+IR.US,D,20220105,000000,60.6505,61.2498,59.0534,59.1134,2541836.3175959,0
+IR.US,D,20220106,000000,59.6317,60.4008,59.0124,60.2011,1369628.5331607,0
+IR.US,D,20220107,000000,60.2311,60.7704,59.1534,59.2032,1921001.9522058,0
+IR.US,D,20220110,000000,58.3842,58.9934,57.8648,58.8937,2105083.7723348,0
+IR.US,D,20220111,000000,59.2231,59.9914,58.2844,59.8714,1546003.1497821,0
+IR.US,D,20220112,000000,60.1211,60.5605,59.7017,59.8814,1087541.6809487,0
+IR.US,D,20220113,000000,59.7515,60.3508,59.2081,59.422,1372860.3924649,0
+IR.US,D,20220114,000000,58.6639,59.402,58.1944,59.2631,1950863.6113152,0
+IR.US,D,20220118,000000,58.4441,59.0234,58.0647,58.514,1759154.6833238,0
+IR.US,D,20220119,000000,58.9136,59.3331,58.1644,58.2844,1431985.9969276,0
+IR.US,D,20220120,000000,58.1544,59.2831,57.4153,57.5552,1653454.4620801,0
+IR.US,D,20220121,000000,57.0568,57.8049,56.5175,57.1757,1987004.7690477,0
+IR.US,D,20220124,000000,56.1478,57.1657,54.3311,57.0668,2976026.80339,0
+IR.US,D,20220125,000000,56.1179,56.5374,54.4109,55.4886,2621553.5113735,0
+IR.US,D,20220126,000000,56.028,57.2405,55.2389,55.8483,2669641.9358582,0
+IR.US,D,20220127,000000,56.5973,57.1267,54.5208,54.7406,2863542.4809552,0
+IR.US,D,20220128,000000,54.5108,55.0491,53.2474,55.0292,2412917.3698583,0
+IR.US,D,20220131,000000,54.9893,56.2677,54.6407,56.1179,1858516.3354057,0
+IR.US,D,20220201,000000,56.1478,56.9769,55.5136,56.7172,1467614.5425277,0
+IR.US,D,20220202,000000,56.877,57.1467,56.3376,56.6573,1427299.4004584,0
+IR.US,D,20220203,000000,56.1978,56.4475,54.8304,55.0093,2497012.7918691,0
+IR.US,D,20220204,000000,54.5308,54.9943,53.3422,54.5308,2244204.902944,0
+IR.US,D,20220207,000000,54.6007,54.9593,54.3211,54.4808,1799374.7118139,0
+IR.US,D,20220208,000000,54.6507,55.4936,54.1752,55.1091,2993401.5513342,0
+IR.US,D,20220209,000000,55.9281,56.4725,55.8383,56.2278,2472345.3353836,0
+IR.US,D,20220210,000000,55.2689,56.5374,54.9194,55.2489,1876017.2339919,0
+IR.US,D,20220211,000000,55.4188,55.4886,52.8727,53.2324,3240952.1623145,0
+IR.US,D,20220214,000000,53.2024,54.1014,53.1124,53.7117,3223105.8512562,0
+IR.US,D,20220215,000000,54.6107,55.2389,54.4109,55.0192,2744280.0645025,0
+IR.US,D,20220216,000000,54.7306,55.0891,54.0964,54.8304,1771861.8575147,0
+IR.US,D,20220217,000000,54.3511,54.4109,53.1924,53.2224,1581018.9636925,0
+IR.US,D,20220218,000000,53.0725,53.8716,52.693,52.9827,1830586.9837489,0
+IR.US,D,20220222,000000,53.0427,53.7317,52.6141,53.0027,2019289.3214396,0
+IR.US,D,20220223,000000,53.3322,53.3322,51.7251,51.915,2688098.976215,0
+IR.US,D,20220224,000000,50.3877,51.1559,48.9195,50.2479,4038565.6273367,0
+IR.US,D,20220225,000000,50.208,51.5154,49.5388,51.3456,2029049.9770641,0
+IR.US,D,20220228,000000,50.3678,51.3156,49.8334,50.4367,3198224.1389183,0
+IR.US,D,20220301,000000,50.158,50.2379,48.7697,49.1692,3595209.1960875,0
+IR.US,D,20220302,000000,49.7086,50.8263,49.5388,50.3578,2235395.3831122,0
+IR.US,D,20220303,000000,50.5066,50.8063,49.4689,49.6086,1862628.245617,0
+IR.US,D,20220304,000000,48.6799,48.9495,46.1688,46.2537,5129374.2094347,0
+IR.US,D,20220307,000000,46.5333,46.9429,44.7764,44.8263,4862355.3505706,0
+IR.US,D,20220308,000000,45.2759,47.5231,45.2159,45.8851,6553647.9968765,0
+IR.US,D,20220309,000000,47.3834,49.4159,47.0138,48.512,6335769.8190428,0
+IR.US,D,20220310,000000,47.5432,48.7717,47.4632,48.512,5222690.6426571,0
+IR.US,D,20220311,000000,49.0713,49.3609,47.4832,47.5332,2743725.4021562,0
+IR.US,D,20220314,000000,48.2124,48.2124,47.3434,47.6031,2375317.4701784,0
+IR.US,D,20220315,000000,48.0026,48.5819,47.7329,48.3422,2130939.6479636,0
+IR.US,D,20220316,000000,48.9215,50.8493,48.9215,50.14,3152196.1749192,0
+IR.US,D,20220317,000000,49.331,50.7993,49.331,50.7593,2441086.0072567,0
+IR.US,D,20220318,000000,50.7493,51.4884,49.9003,51.3386,3277908.2932419,0
+IR.US,D,20220321,000000,51.2187,51.6983,50.21,50.8293,2071231.3476783,0
+IR.US,D,20220322,000000,51.059,51.4386,50.3997,50.7093,2212842.4516733,0
+IR.US,D,20220323,000000,50.2999,50.5396,49.2362,49.2611,2446924.9798284,0
+IR.US,D,20220324,000000,49.5608,49.6756,49.0014,49.331,2127276.2733683,0
+IR.US,D,20220325,000000,49.3011,49.9803,48.8116,49.9203,2217323.8030503,0
+IR.US,D,20220328,000000,49.8404,50.0801,49.2611,49.7406,2357489.1806403,0
+IR.US,D,20220329,000000,50.6395,51.4086,50.4197,50.6993,1426408.3363999,0
+IR.US,D,20220330,000000,50.3698,50.959,50.2799,50.7393,2752516.9004677,0
+IR.US,D,20220331,000000,50.3698,50.8493,50.1101,50.2899,3597259.6446175,0
+IR.US,D,20220401,000000,50.9191,51.3286,50.12,50.19,3676641.4378787,0
+IR.US,D,20220404,000000,49.5208,49.8553,48.7517,48.9016,3121938.0423636,0
+IR.US,D,20220405,000000,48.7117,49.2611,48.1325,48.3922,3245474.5627099,0
+IR.US,D,20220406,000000,47.0937,47.8727,46.6443,47.8029,3502585.5902005,0
+IR.US,D,20220407,000000,47.623,47.9227,47.0138,47.693,2379361.2990908,0
+IR.US,D,20220408,000000,47.7429,47.8727,46.6343,46.774,2524015.0364269,0
+IR.US,D,20220411,000000,46.5743,46.9688,46.1948,46.3646,3267483.8449537,0
+IR.US,D,20220412,000000,46.6542,47.2935,45.9051,46.1948,1940485.218023,0
+IR.US,D,20220413,000000,46.025,47.3484,46.025,47.2735,1957290.2856873,0
+IR.US,D,20220414,000000,47.2535,47.4931,46.3546,46.3845,1585513.330612,0
+IR.US,D,20220418,000000,46.025,47.1137,45.8841,46.5643,1570762.7162601,0
+IR.US,D,20220419,000000,46.4645,48.0975,46.4645,47.8927,1672849.6226872,0
+IR.US,D,20220420,000000,48.2523,49.7056,47.9926,49.3011,2402833.3280642,0
+IR.US,D,20220421,000000,49.7905,50.0402,47.5632,47.713,1976678.4379253,0
+IR.US,D,20220422,000000,47.1537,47.4033,45.7453,45.8851,2308573.7686137,0
+IR.US,D,20220425,000000,45.4456,45.6355,44.4119,45.6155,2261517.5767628,0
+IR.US,D,20220426,000000,45.206,45.5556,43.6629,43.7576,2313754.955695,0
+IR.US,D,20220427,000000,43.8276,44.8763,43.6779,44.2072,1773140.3842592,0
+IR.US,D,20220428,000000,44.6166,45.2859,43.4979,45.0262,2749234.981385,0
+IR.US,D,20220429,000000,44.9163,45.6255,43.7676,43.9075,2138724.944726,0
+IR.US,D,20220502,000000,43.7177,44.7466,43.2433,44.4969,2785727.5587631,0
+IR.US,D,20220503,000000,44.3769,45.4207,44.1023,45.156,2557133.5847297,0
+IR.US,D,20220504,000000,45.3957,47.2335,44.9913,46.9339,3182527.3947516,0
+IR.US,D,20220505,000000,46.7441,48.7417,44.8763,45.4756,3489922.4686148,0
+IR.US,D,20220506,000000,45.196,45.2959,43.0385,43.7476,2860264.5666546,0
+IR.US,D,20220509,000000,43.0785,43.8176,42.8588,43.1983,2610252.0157647,0
+IR.US,D,20220510,000000,43.7276,44.0573,41.5503,42.3095,3828170.3852028,0
+IR.US,D,20220511,000000,42.2195,44.1572,41.82,42.629,3643839.2673764,0
+IR.US,D,20220512,000000,42.3395,43.7776,41.9498,42.8788,3332792.8332648,0
+IR.US,D,20220513,000000,43.2383,44.3419,43.0885,43.5979,2596072.0828884,0
+IR.US,D,20220516,000000,43.1883,43.7526,42.8488,43.3782,2262729.0234041,0
+IR.US,D,20220517,000000,44.4269,44.8363,43.7576,44.7864,1680480.7353315,0
+IR.US,D,20220518,000000,44.277,44.8763,43.2982,43.5779,2443364.7283768,0
+IR.US,D,20220519,000000,43.2481,44.777,43.1283,44.2474,2518777.0235489,0
+IR.US,D,20220520,000000,44.6771,45.0868,43.5279,44.9169,3340473.8588592,0
+IR.US,D,20220523,000000,45.4665,45.7163,44.9369,45.3067,3881864.3660474,0
+IR.US,D,20220524,000000,45.1067,45.2367,44.1975,45.0069,3618313.3712054,0
+IR.US,D,20220525,000000,44.7071,45.9961,44.5072,45.8462,4069761.6736585,0
+IR.US,D,20220526,000000,46.3659,47.7248,46.0361,47.3052,3771860.3942296,0
+IR.US,D,20220527,000000,47.8947,48.4943,47.475,48.4543,2674367.5507574,0
+IR.US,D,20220531,000000,47.6649,48.0446,46.8055,47.1153,9599476.9912457,0
+IR.US,D,20220601,000000,46.9754,47.6449,46.3059,47.2152,1626244.0471111,0
+IR.US,D,20220602,000000,47.6649,48.6342,47.3151,48.5342,1344004.2958333,0
+IR.US,D,20220603,000000,47.9447,48.879,47.6949,48.814,2276888.9743865,0
+IR.US,D,20220606,000000,49.1538,49.5934,48.914,49.2937,2909811.8568039,0
+IR.US,D,20220607,000000,48.924,50.5478,48.6642,50.3629,3087331.5256337,0
+IR.US,D,20220608,000000,49.7834,50.6527,49.5934,50.243,3560033.4724877,0
+IR.US,D,20220609,000000,49.9832,50.0931,48.5342,48.5642,3395952.6957689,0
+IR.US,D,20220610,000000,47.5949,47.5949,46.2059,46.4058,2466337.4237634,0
+IR.US,D,20220613,000000,45.1617,45.2467,43.7677,44.1475,3602078.4209694,0
+IR.US,D,20220614,000000,44.2973,44.6571,43.2631,43.7377,3003995.1833475,0
+IR.US,D,20220615,000000,44.1575,45.1867,43.7577,44.5272,2756584.0687623,0
+IR.US,D,20220616,000000,43.5079,43.5179,41.8042,42.0491,3155473.6837718,0
+IR.US,D,20220617,000000,42.0091,42.4037,41.1247,41.2097,5405626.9785363,0
+IR.US,D,20220621,000000,41.9691,42.4187,41.2696,41.8292,1923687.9899033,0
+IR.US,D,20220622,000000,41.0497,41.9891,40.9698,41.7293,1636128.3227372,0
+IR.US,D,20220623,000000,41.5594,41.6993,40.3703,40.9299,2631335.8759654,0
+IR.US,D,20220624,000000,41.4695,43.4281,41.3695,43.2981,3163733.7638587,0
+IR.US,D,20220627,000000,43.5979,43.7377,42.8485,43.3581,1801498.0482263,0
+IR.US,D,20220628,000000,43.7377,44.0075,42.7285,42.7785,1872442.2689091,0
+IR.US,D,20220629,000000,42.7885,42.7885,41.5095,42.2489,1716137.2157517,0
+IR.US,D,20220630,000000,41.5294,42.4337,41.4995,42.0491,2840978.1896592,0
+IR.US,D,20220701,000000,41.9891,42.7835,41.4395,42.2689,3886077.4672305,0
+IR.US,D,20220705,000000,41.3595,41.5095,40.5301,41.4095,3187935.578351,0
+IR.US,D,20220706,000000,41.2995,41.7093,40.75,41.4395,2645275.1363881,0
+IR.US,D,20220707,000000,41.7893,43.1781,41.7893,43.1183,2369770.3425835,0
+IR.US,D,20220708,000000,43.1583,43.1583,42.079,42.4187,1519713.632112,0
+IR.US,D,20220711,000000,42.0591,42.6485,41.7193,41.9391,1930909.3053753,0
+IR.US,D,20220712,000000,41.7493,42.6385,41.6293,41.6993,2982156.1080222,0
+IR.US,D,20220713,000000,40.9199,41.1397,40.2303,40.7999,3080166.2514126,0
+IR.US,D,20220714,000000,39.9006,40.0805,39.2561,39.8207,4742972.2110475,0
+IR.US,D,20220715,000000,40.6701,41.2197,40.1704,40.9698,3680825.3851021,0
+IR.US,D,20220718,000000,41.4695,42.1289,40.8899,41.1897,3054935.6796717,0
+IR.US,D,20220719,000000,41.7992,43.7777,41.7992,43.2381,4502797.4229838,0
+IR.US,D,20220720,000000,43.2581,44.2075,43.1083,44.0375,2717744.4796844,0
+IR.US,D,20220721,000000,44.0375,44.9569,43.6979,44.9269,1634579.1824446,0
+IR.US,D,20220722,000000,44.9669,45.1567,44.1475,44.5072,2201776.6856687,0
+IR.US,D,20220725,000000,44.4573,44.7271,43.9677,44.3273,1402911.6564136,0
+IR.US,D,20220726,000000,44.2474,44.7371,44.0375,44.6571,1694938.6118652,0
+IR.US,D,20220727,000000,45.1067,46.9254,44.8369,46.8255,4168412.2884876,0
+IR.US,D,20220728,000000,47.2252,48.4044,46.9554,48.1246,2731388.5228034,0
+IR.US,D,20220729,000000,48.1146,49.9132,48.0446,49.7634,2898546.564638,0
+IR.US,D,20220801,000000,49.1538,49.3961,48.7291,49.0938,2452902.5345986,0
+IR.US,D,20220802,000000,48.834,49.7034,48.6142,48.6642,2480025.4992937,0
+IR.US,D,20220803,000000,49.2238,49.8632,48.864,49.8532,3064268.5494184,0
+IR.US,D,20220804,000000,48.1346,49.9232,47.9747,49.7434,4852527.8528581,0
+IR.US,D,20220805,000000,48.9839,49.8133,48.794,49.7534,3526941.1138359,0
+IR.US,D,20220808,000000,49.9632,50.7126,49.8532,49.9632,2730964.2104751,0
+IR.US,D,20220809,000000,49.7634,49.7634,49.1638,49.5136,2257348.5910844,0
+IR.US,D,20220810,000000,50.6626,51.482,50.4228,51.2722,2567466.8632077,0
+IR.US,D,20220811,000000,51.8618,52.5114,51.582,51.8218,2737555.0618747,0
+IR.US,D,20220812,000000,51.8918,53.5906,51.7518,53.5606,3702465.3138394,0
+IR.US,D,20220815,000000,52.951,53.6305,52.836,53.4606,2435980.0783025,0
+IR.US,D,20220816,000000,53.1107,54.1204,53.0108,53.9504,2807046.2301284,0
+IR.US,D,20220817,000000,53.1008,53.1207,52.1211,52.5509,3118783.1987832,0
+IR.US,D,20220818,000000,52.6609,52.7809,52.2411,52.5609,2197647.3934174,0
+IR.US,D,20220819,000000,51.9912,52.0311,51.2114,51.8012,3850658.4190408,0
+IR.US,D,20220822,000000,50.7916,50.9515,49.3421,49.572,6506287.7780375,0
+IR.US,D,20220823,000000,49.562,50.2718,49.2322,49.4121,2797555.79094,0
+IR.US,D,20220824,000000,49.1422,50.0519,49.0522,49.642,2302448.3716707,0
+IR.US,D,20220825,000000,49.9819,51.0815,49.9069,50.7916,3245757.2122013,0
+IR.US,D,20220826,000000,50.9615,51.0465,48.2425,48.2725,2814911.0802284,0
+IR.US,D,20220829,000000,47.8027,48.0426,47.0429,47.8327,4020284.8890494,0
+IR.US,D,20220830,000000,47.9826,48.1326,47.2429,47.6827,4779173.8986863,0
+IR.US,D,20220831,000000,47.9326,47.9526,47.1879,47.3528,6682479.6272379,0
+IR.US,D,20220901,000000,47.1529,48.4025,46.6531,48.3625,3939228.5154735,0
+IR.US,D,20220902,000000,49.0822,49.4121,47.5128,47.7227,3519238.3175231,0
+IR.US,D,20220906,000000,47.9926,48.0526,47.2929,47.6527,3308783.0517906,0
+IR.US,D,20220907,000000,47.6227,48.8673,47.4928,48.7123,3566232.3474325,0
+IR.US,D,20220908,000000,48.3025,49.3321,47.8327,49.2921,3095384.7195363,0
+IR.US,D,20220909,000000,49.632,50.3398,49.5021,50.2118,1781099.4428842,0
+IR.US,D,20220912,000000,50.6117,51.6913,50.6117,51.5313,2233684.4526902,0
+IR.US,D,20220913,000000,49.9319,50.6516,49.3221,49.542,1967002.811389,0
+IR.US,D,20220914,000000,49.632,49.642,48.6424,49.582,2204394.8385872,0
+IR.US,D,20220915,000000,49.632,50.5117,49.1022,49.2921,3243331.3331003,0
+IR.US,D,20220916,000000,48.4724,48.5224,46.3932,47.1729,6048427.8566852,0
+IR.US,D,20220919,000000,46.7131,48.6024,46.7131,48.4424,2656127.5395296,0
+IR.US,D,20220920,000000,47.9826,48.0726,46.6231,47.1729,2853741.1516455,0
+IR.US,D,20220921,000000,47.5128,48.1326,46.1233,46.1333,4117022.9454244,0
+IR.US,D,20220922,000000,46.0633,46.3532,44.7638,44.7938,4082086.2849192,0
+IR.US,D,20220923,000000,44.194,44.4489,43.0444,44.054,2908321.9308756,0
+IR.US,D,20220926,000000,43.7341,44.5339,43.2743,43.3043,2832319.3887301,0
+IR.US,D,20220927,000000,43.9541,44.104,42.1847,42.9144,2765981.3488507,0
+IR.US,D,20220928,000000,43.2943,44.4989,42.9344,44.094,2275860.7367231,0
+IR.US,D,20220929,000000,43.2943,43.7241,42.5646,43.6742,2518062.5068977,0
+IR.US,D,20220930,000000,43.7441,44.3539,43.1544,43.2443,2221421.0086078,0
+IR.US,D,20221003,000000,44.084,45.7184,43.5042,45.0137,2949165.7320372,0
+IR.US,D,20221004,000000,46.1433,47.1129,46.0033,47.0529,1853025.5077774,0
+IR.US,D,20221005,000000,46.2432,47.1579,46.0733,46.923,2083326.9654629,0
+IR.US,D,20221006,000000,46.7331,47.7727,46.7131,46.993,1988496.6004056,0
+IR.US,D,20221007,000000,46.2732,46.4532,45.3036,45.6335,1638960.9340875,0
+IR.US,D,20221010,000000,46.0933,46.1433,44.7288,45.1436,2066347.8124805,0
+IR.US,D,20221011,000000,44.9037,46.1133,44.5339,45.4035,2280284.3397684,0
+IR.US,D,20221012,000000,45.5535,45.8934,44.2739,45.1136,1731473.4591955,0
+IR.US,D,20221013,000000,44.014,47.1329,43.5542,46.773,2284059.7079034,0
+IR.US,D,20221014,000000,47.1629,47.4928,45.0137,45.0937,2283084.3544504,0
+IR.US,D,20221017,000000,46.4232,47.1729,45.9833,46.7131,2226841.9730815,0
+IR.US,D,20221018,000000,47.9126,48.4624,46.5731,47.003,3753918.3619407,0
+IR.US,D,20221019,000000,46.0833,46.923,45.5985,46.2932,3049086.9419379,0
+IR.US,D,20221020,000000,46.4132,46.824,45.1236,45.1836,1875478.6444468,0
+IR.US,D,20221021,000000,45.4535,46.813,45.1236,46.773,3318823.6903627,0
+IR.US,D,20221024,000000,47.2429,47.8027,46.863,47.7727,1385456.0678458,0
+IR.US,D,20221025,000000,47.7627,48.9872,47.7427,48.8723,2519424.0002818,0
+IR.US,D,20221026,000000,49.0822,49.592,48.2725,48.5924,2368830.4275008,0
+IR.US,D,20221027,000000,49.0622,49.522,48.4724,48.6124,2657561.0590149,0
+IR.US,D,20221028,000000,48.8123,50.5217,48.4524,50.4317,2290770.13966,0
+IR.US,D,20221031,000000,50.1518,50.9815,50.0219,50.4817,2374452.4648401,0
+IR.US,D,20221101,000000,51.0815,51.6213,50.1218,50.2818,2054793.6254219,0
+IR.US,D,20221102,000000,49.782,51.1015,48.8223,49.0322,3046202.8968046,0
+IR.US,D,20221103,000000,49.4021,52.2111,47.6127,51.3514,4469024.5053442,0
+IR.US,D,20221104,000000,52.6909,53.5706,51.6513,52.9008,2539905.4224324,0
+IR.US,D,20221107,000000,53.1707,53.6605,52.531,53.2207,2641478.2308468,0
+IR.US,D,20221108,000000,53.5406,53.5806,51.9312,52.2211,4690067.6079451,0
+IR.US,D,20221109,000000,51.7812,52.451,51.4663,51.7113,2039887.2235725,0
+IR.US,D,20221110,000000,53.8205,54.3103,53.2907,53.8605,4800316.5604599,0
+IR.US,D,20221111,000000,53.9804,55.7098,53.7655,55.29,6678063.0267302,0
+IR.US,D,20221114,000000,55.16,56.2496,55.11,55.17,2763812.5629162,0
+IR.US,D,20221115,000000,56,56.71,55.045,55.51,2065324,0
+IR.US,D,20221116,000000,55.29,55.88,54.765,54.99,1970306,0
+IR.US,D,20221117,000000,54.07,54.37,52.79,53.79,1909535,0
+IR.US,D,20221118,000000,54.5,54.71,53.15,53.7,2725677,0
+IR.US,D,20221121,000000,53.51,53.95,53.34,53.6,1902810,0
+IR.US,D,20221122,000000,54,54.25,53.36,53.79,2734930,0
+IR.US,D,20221123,000000,53.87,54.2,53.51,53.64,1968102,0
+IR.US,D,20221125,000000,53.8,54.03,53.35,53.42,1213052,0
+IR.US,D,20221128,000000,52.96,53.525,52.8,53.16,2490007,0
+IR.US,D,20221129,000000,53.24,53.76,52.62,52.82,1796022,0
+IR.US,D,20221130,000000,52.98,54.145,52.305,53.97,5157523,0
+IR.US,D,20221201,000000,54.34,55.13,53.72,54.29,2856427,0
+IR.US,D,20221202,000000,53.49,54.84,53.31,54.55,2476924,0
+IR.US,D,20221205,000000,53.86,53.94,53.05,53.32,2716998,0
+IR.US,D,20221206,000000,53.31,53.81,52.38,52.73,1715537,0
+IR.US,D,20221207,000000,52.69,53.54,52.69,52.81,2460565,0
+IR.US,D,20221208,000000,53.06,53.75,52.91,53.26,2339204,0
+IR.US,D,20221209,000000,53.5,53.63,53.14,53.25,2313144,0
+IR.US,D,20221212,000000,53.6,54.26,53.1,54.24,2701417,0
+IR.US,D,20221213,000000,56.08,56.25,54.97,55.53,3686544,0
+IR.US,D,20221214,000000,55.62,56.05,54.27,54.73,3028835,0
+IR.US,D,20221215,000000,53.91,54.02,52.54,52.6,3079050,0
+IR.US,D,20221216,000000,51.93,52.33,51.27,51.8,3750145,0
+IR.US,D,20221219,000000,51.91,52.27,50.9,51.07,2479824,0
+IR.US,D,20221220,000000,51.09,52.12,50.96,51.9,1873528,0
+IR.US,D,20221221,000000,52.47,53.07,52.2,52.72,1703144,0
+IR.US,D,20221222,000000,52.28,52.28,50.75,52,1572772,0
+IR.US,D,20221223,000000,52.03,52.4,51.64,52.28,2036953,0
+IR.US,D,20221227,000000,52.42,52.885,52,52.59,1717664,0
+IR.US,D,20221228,000000,52.69,52.785,51.73,51.74,1045583,0
+IR.US,D,20221229,000000,52.17,53.14,52.11,52.79,1732018,0
+IR.US,D,20221230,000000,52.47,52.68,51.86,52.25,1518246,0
+IR.US,D,20230103,000000,52.67,53.1,51.975,53,2099517,0
+IR.US,D,20230104,000000,53.4,53.83,52.98,53.65,2564471,0
+IR.US,D,20230105,000000,53.37,53.75,52.91,53.39,2091966,0
+IR.US,D,20230106,000000,54.17,55.29,53.57,55.12,2983620,0
+IR.US,D,20230109,000000,55.64,56.53,55.45,55.78,2042279,0
+IR.US,D,20230110,000000,55.66,56.65,55.61,56.43,1577771,0
+IR.US,D,20230111,000000,56.87,57.22,56.25,56.78,1683074,0
+IR.US,D,20230112,000000,56.93,57.6,56.45,57.39,2091413,0
+IR.US,D,20230113,000000,57.18,57.68,57.01,57.53,1260562,0
+IR.US,D,20230117,000000,57.5,57.77,56.58,56.8,1754056,0
+IR.US,D,20230118,000000,57.04,57.31,55.79,55.9,1659283,0
+IR.US,D,20230119,000000,55.63,55.76,53.78,53.88,1885705,0
+IR.US,D,20230120,000000,54.13,55.37,53.9,55.35,1801344,0
+IR.US,D,20230123,000000,55.48,56.21,55.26,55.89,2648229,0
+IR.US,D,20230124,000000,55.5,56.61,54.91,56.38,1705045,0
+IR.US,D,20230125,000000,55.72,56.07,54.89,55.95,1429513,0
+IR.US,D,20230126,000000,56.24,56.29,53.845,55.53,3741494,0
+IR.US,D,20230127,000000,55.32,56.03,54.95,55.66,2107947,0
+IR.US,D,20230130,000000,55.34,55.73,55.13,55.31,1718734,0
+IR.US,D,20230131,000000,55.54,56.2265,55.23,56,2633055,0
+IR.US,D,20230201,000000,55.75,56.17,54.8503,55.66,3450955,0
+IR.US,D,20230202,000000,56.12,56.59,55.51,56.01,2822344,0
+IR.US,D,20230203,000000,55.45,57.42,55.38,57.11,3437355,0
+IR.US,D,20230206,000000,56.44,56.78,55.99,56.39,1690027,0
+IR.US,D,20230207,000000,56.03,57.5,55.87,57.3,2152540,0
+IR.US,D,20230208,000000,56.99,57.87,56.99,57.38,2167494,0
+IR.US,D,20230209,000000,57.96,58.1,56.15,56.44,2125118,0
+IR.US,D,20230210,000000,56.29,56.855,56.09,56.69,1262955,0
+IR.US,D,20230213,000000,56.95,57.81,56.61,57.42,1830785,0
+IR.US,D,20230214,000000,57.12,57.69,56.65,57.43,1204530,0
+IR.US,D,20230215,000000,57.18,58.405,57.18,58.28,2029422,0
+IR.US,D,20230216,000000,57.56,57.99,57.11,57.39,1606737,0
+IR.US,D,20230217,000000,57.11,57.83,56.9204,57.58,1935271,0
+IR.US,D,20230221,000000,58.05,58.57,55.79,56.38,3334313,0
+IR.US,D,20230222,000000,56.84,57.98,56.59,57.46,3178562,0
+IR.US,D,20230223,000000,58.32,58.32,56.76,57.89,1907618,0
+IR.US,D,20230224,000000,57.26,57.88,56.67,57.68,1480259,0
+IR.US,D,20230227,000000,58,58.73,57.81,58.38,1976134,0
+IR.US,D,20230228,000000,58.35,58.9264,58.06,58.07,3272771,0
+IR.US,D,20230301,000000,57.95,58.52,57.6,58.04,2076421,0
+IR.US,D,20230302,000000,57.73,58.57,57.4,58.29,1727908,0
+IR.US,D,20230303,000000,58.75,59.65,58.49,59.47,1908867,0
+IR.US,D,20230306,000000,59.37,60.355,59.37,59.87,2133903,0
+IR.US,D,20230307,000000,59.91,60.3856,59.1925,59.37,2556122,0
+IR.US,D,20230308,000000,59.41,59.77,58.84,59.46,2792750,0
+IR.US,D,20230309,000000,59.59,59.769,57.92,58.14,4290916,0
+IR.US,D,20230310,000000,58.2,58.44,55.54,55.74,4381140,0
+IR.US,D,20230313,000000,54.81,55.41,54.07,54.71,3391051,0
+IR.US,D,20230314,000000,55.94,56.61,54.98,55.7,3038657,0
+IR.US,D,20230315,000000,54.39,54.43,52.14,52.93,4200931,0
+IR.US,D,20230316,000000,52.405,53.935,51.84,53.52,4558226,0
+IR.US,D,20230317,000000,53.085,53.24,51.84,52.46,4162271,0
+IR.US,D,20230320,000000,52.86,54.125,52.53,53.91,3032137,0
+IR.US,D,20230321,000000,55.02,56.0888,54.98,55.9,3367267,0
+IR.US,D,20230322,000000,55.9,56.91,54.95,54.96,2189243,0
+IR.US,D,20230323,000000,55,56.355,54.42,54.95,2469570,0
+IR.US,D,20230324,000000,54.27,55.2,53.38,55.03,1982426,0
+IR.US,D,20230327,000000,55.8,55.88,55.1,55.79,1893718,0
+IR.US,D,20230328,000000,55.78,56.3,55.62,55.96,1886839,0
+IR.US,D,20230329,000000,56.64,56.89,56.1,56.7,4620149,0
+IR.US,D,20230330,000000,57.26,57.775,57.015,57.33,2278678,0
+IR.US,D,20230331,000000,57.6,58.22,57.49,58.18,2175857,0
+IR.US,D,20230403,000000,58.095,58.6,57.365,58.29,2038452,0
+IR.US,D,20230404,000000,58.17,58.17,54.885,55.26,3569027,0
+IR.US,D,20230405,000000,54.72,54.98,54.12,54.89,6584895,0
+IR.US,D,20230406,000000,54.6,55.34,54.365,54.46,1887489,0
+IR.US,D,20230410,000000,54.27,55.64,54.13,55.47,1839411,0
+IR.US,D,20230411,000000,55.78,56.26,55.51,55.6,1233887,0
+IR.US,D,20230412,000000,56.43,56.71,55.82,56.42,1957000,0
+IR.US,D,20230413,000000,56.2,56.46,54.24,55.98,2984305,0
+IR.US,D,20230414,000000,56.02,57.025,55.44,55.7,2110416,0
+IR.US,D,20230417,000000,55.98,56.205,55.57,56.08,1519735,0
+IR.US,D,20230418,000000,56.52,57,55.9,56.32,1622415,0
+IR.US,D,20230419,000000,55.88,56.04,55.04,55.61,2524778,0
+IR.US,D,20230420,000000,55.1,55.72,55.005,55.36,2179277,0
+IR.US,D,20230421,000000,55.6,55.6,54.83,55.34,1878093,0
+IR.US,D,20230424,000000,55.23,55.69,55.13,55.37,1232466,0
+IR.US,D,20230425,000000,55.07,55.58,54.43,54.44,1748524,0
+IR.US,D,20230426,000000,53.89,54.4,53.24,53.41,1721102,0
+IR.US,D,20230427,000000,54.55,57.06,54.54,57,6102724,0
+IR.US,D,20230428,000000,56.88,57.61,56.86,57.02,2457983,0
+IR.US,D,20230501,000000,56.84,57.61,56.84,57.12,1807005,0
+IR.US,D,20230502,000000,56.94,57.2,55.86,57.1,2297177,0
+IR.US,D,20230503,000000,57.47,57.74,56.34,56.63,2454243,0
+IR.US,D,20230504,000000,58,59.27,56.8,57.09,4120882,0
+IR.US,D,20230505,000000,58.25,59.65,58,59.17,3022148,0
+IR.US,D,20230508,000000,59.83,59.9,58.38,58.94,1793325,0
+IR.US,D,20230509,000000,59.56,59.89,58.75,58.97,2062953,0
+IR.US,D,20230510,000000,59.26,59.315,57.67,58.41,1575103,0
+IR.US,D,20230511,000000,57.96,58.29,57.37,57.95,1572443,0
+IR.US,D,20230512,000000,58.32,58.7,57.79,58.25,1446767,0
+IR.US,D,20230515,000000,58.05,59.07,58.05,58.93,1143286,0
+IR.US,D,20230516,000000,58.41,58.72,58.15,58.53,1526974,0
+IR.US,D,20230517,000000,59.16,59.52,58.3,59.03,1876363,0
+IR.US,D,20230518,000000,58.87,60.09,58.87,59.93,1438740,0
+IR.US,D,20230519,000000,60.65,61.06,59.3,59.76,1647001,0
+IR.US,D,20230522,000000,59.93,60.43,59.2,59.74,1917140,0
+IR.US,D,20230523,000000,59.25,59.26,57.84,58.01,2445351,0
+IR.US,D,20230524,000000,57.69,57.95,56.66,56.91,1854847,0
+IR.US,D,20230525,000000,57.31,58.12,57.06,57.58,1972647,0
+IR.US,D,20230526,000000,57.93,59.09,57.39,58.89,2068004,0
+IR.US,D,20230530,000000,59.24,59.5325,58.255,58.44,1565300,0
+IR.US,D,20230531,000000,58.1,58.33,56.49,56.66,3338930,0
+IR.US,D,20230601,000000,56.92,58.26,56.61,58.15,2153097,0
+IR.US,D,20230602,000000,59,61.595,58.675,61.36,3217211,0
+IR.US,D,20230605,000000,61.5,61.5,60.1,60.68,2146713,0
+IR.US,D,20230606,000000,60.48,61.98,60.48,61.49,1486264,0
+IR.US,D,20230607,000000,61.75,62.81,61.22,62.69,1724256,0
+IR.US,D,20230608,000000,62.62,62.92,62.2201,62.76,1270856,0
+IR.US,D,20230609,000000,63,63,61.98,62.46,1215739,0
+IR.US,D,20230612,000000,62.27,63.12,61.93,62.83,1696724,0
+IR.US,D,20230613,000000,62.89,64.2,62.89,64.1,1765444,0
+IR.US,D,20230614,000000,64.38,64.45,63.72,64.12,1915701,0
+IR.US,D,20230615,000000,63.87,64.86,63.72,64.71,1961586,0
+IR.US,D,20230616,000000,65,65.244,64.04,64.52,4462597,0
+IR.US,D,20230620,000000,63.82,64.39,63.49,64.12,2438709,0
+IR.US,D,20230621,000000,63.78,64.71,63.44,64.13,2810780,0
+IR.US,D,20230622,000000,64.07,64.07,63.16,63.52,2803894,0
+IR.US,D,20230623,000000,62.71,63.53,62.02,63.37,5020506,0
+IR.US,D,20230626,000000,63.3,64.02,63.16,63.22,2882089,0
+IR.US,D,20230627,000000,63.52,64.01,63.15,63.93,3152338,0
+IR.US,D,20230628,000000,64.3,64.59,63.55,63.66,2829774,0
+IR.US,D,20230629,000000,63.45,64.59,63.0003,64.4,2852110,0
+IR.US,D,20230630,000000,65.16,65.73,64.6511,65.36,1880677,0
+IR.US,D,20230703,000000,64.91,65.32,64.5,65.24,702265,0
+IR.US,D,20230705,000000,64.62,65.05,64,64.12,1450420,0
+IR.US,D,20230706,000000,63.57,63.685,62.92,63.56,1796097,0
+IR.US,D,20230707,000000,63.42,64.925,63.33,64.26,1271668,0
+IR.US,D,20230710,000000,64.97,65.895,64.65,65.81,1395232,0
+IR.US,D,20230711,000000,66.01,66.74,65.87,66.25,1701170,0
+IR.US,D,20230712,000000,66.88,67.02,66.06,66.11,1333855,0
+IR.US,D,20230713,000000,66.22,66.91,65.85,66.68,1069878,0
+IR.US,D,20230714,000000,66.63,66.67,65.9,66.12,1475792,0
+IR.US,D,20230717,000000,66.03,66.725,65.95,66.29,1985160,0
+IR.US,D,20230718,000000,66.04,67.18,65.96,67.02,2535622,0
+IR.US,D,20230719,000000,66.36,66.37,64.86,65.72,2943253,0
+IR.US,D,20230720,000000,66.02,66.07,65.23,65.59,2048719,0
+IR.US,D,20230721,000000,65.69,65.81,65.08,65.26,1483744,0
+IR.US,D,20230724,000000,65.43,65.95,64.97,65.27,1546044,0
+IR.US,D,20230725,000000,64.89,65.86,64.75,65.07,1791710,0
+IR.US,D,20230726,000000,64.84,65.335,64.06,64.52,2205776,0
+IR.US,D,20230727,000000,64.87,65.02,63.87,64.05,2450726,0
+IR.US,D,20230728,000000,64.71,64.85,63.98,64.2,2456760,0
+IR.US,D,20230731,000000,64.63,65.325,64.35,65.27,2150959,0
+IR.US,D,20230801,000000,64.77,66.06,64.71,66.01,2874310,0
+IR.US,D,20230802,000000,65.62,65.9,65.07,65.49,3488905,0
+IR.US,D,20230803,000000,66.52,67.39,65.24,67.12,3897014,0
+IR.US,D,20230804,000000,67.4,67.74,66.57,66.91,2857637,0
+IR.US,D,20230807,000000,67.52,68,67.13,67.91,1669608,0
+IR.US,D,20230808,000000,67.41,68.92,66.98,68.62,2450979,0
+IR.US,D,20230809,000000,68.63,68.88,67.92,68.14,2853298,0
+IR.US,D,20230810,000000,68.38,68.74,67.39,67.92,2419902,0
+IR.US,D,20230811,000000,67.76,68.32,67.66,68.09,1522856,0
+IR.US,D,20230814,000000,67.91,68.2,67.645,67.9,1723877,0
+IR.US,D,20230815,000000,67.51,67.835,66.76,67,1638629,0
+IR.US,D,20230816,000000,66.93,67.38,66.63,66.71,1504997,0
+IR.US,D,20230817,000000,67.04,67.37,66.08,66.1,1814668,0
+IR.US,D,20230818,000000,65.4,67.16,65,66.49,3796418,0
+IR.US,D,20230821,000000,66.8,66.97,66.11,66.7,1553682,0
+IR.US,D,20230822,000000,67.3,67.7,66.75,66.85,1408347,0
+IR.US,D,20230823,000000,67,68.68,66.93,68.5,1880899,0
+IR.US,D,20230824,000000,68.48,69.15,68.17,68.24,3185116,0
+IR.US,D,20230825,000000,68.58,69.305,68.08,68.9,2648248,0
+IR.US,D,20230828,000000,68.85,69.44,68.6,69.1,1993254,0
+IR.US,D,20230829,000000,68.95,70.32,68.74,69.97,1993235,0
+IR.US,D,20230830,000000,70.13,70.65,69.67,69.89,1978098,0
+IR.US,D,20230831,000000,69.86,70.21,69.32,69.61,3961003,0
+IR.US,D,20230901,000000,69.99,70.52,69.56,69.95,2936229,0
+IR.US,D,20230905,000000,69.96,70,68.3,68.44,3946203,0
+IR.US,D,20230906,000000,68.3,70.05,68.25,70.01,3655463,0
+IR.US,D,20230907,000000,69.62,70.23,68.74,69.55,2989517,0
+IR.US,D,20230908,000000,69.52,69.98,69.32,69.42,2458579,0
+IR.US,D,20230911,000000,69.82,70.24,68.055,68.65,2885925,0
+IR.US,D,20230912,000000,68.29,69.17,67.9524,68.33,2752250,0
+IR.US,D,20230913,000000,68.02,68.48,65.2,65.73,3510978,0
+IR.US,D,20230914,000000,66.43,66.99,65.73,66.56,2405892,0
+IR.US,D,20230915,000000,66.29,66.62,65.485,65.9,2848138,0
+IR.US,D,20230918,000000,65.88,66.5,65.62,66.39,2039950,0
+IR.US,D,20230919,000000,66.17,66.75,65.28,66.23,4074980,0
+IR.US,D,20230920,000000,66.65,67.005,64.95,65.02,2642221,0
+IR.US,D,20230921,000000,64.79,64.79,63.735,64.04,2343339,0
+IR.US,D,20230922,000000,64.06,64.94,63.81,64.5,1473857,0
+IR.US,D,20230925,000000,64.18,64.38,63.28,64.32,2701572,0
+IR.US,D,20230926,000000,63.59,64.215,62.6,62.79,2125548,0
+IR.US,D,20230927,000000,63.41,63.79,62.94,63.27,2106320,0
+IR.US,D,20230928,000000,63.36,64.78,63.175,64.27,2109758,0
+IR.US,D,20230929,000000,64.78,65.145,63.43,63.72,3366797,0
+IR.US,D,20231002,000000,63.57,64.26,63.28,63.6,2576895,0
+IR.US,D,20231003,000000,63.25,63.415,62.14,62.85,3038187,0
+IR.US,D,20231004,000000,62.8,63.44,62.34,63.26,1797673,0
+IR.US,D,20231005,000000,63.38,63.58,62.2,62.82,3373029,0
+IR.US,D,20231006,000000,62.46,63.92,62.14,63.42,1824972,0
+IR.US,D,20231009,000000,63.27,64.26,62.51,64.1,1572201,0
+IR.US,D,20231010,000000,64.15,65.27,63.79,64.69,1644796,0
+IR.US,D,20231011,000000,64.87,66.075,64.83,65.99,2251096,0
+IR.US,D,20231012,000000,66.14,66.79,65.445,66.06,2763924,0
+IR.US,D,20231013,000000,66.21,66.45,63.38,64.22,2503963,0
+IR.US,D,20231016,000000,64.9,65.585,64.47,64.95,1342815,0
+IR.US,D,20231017,000000,64.68,66.34,64.44,65.66,1500410,0
+IR.US,D,20231018,000000,64.78,64.78,62.28,62.39,3784965,0
+IR.US,D,20231019,000000,62.41,63.325,60.975,61.22,3395491,0
+IR.US,D,20231020,000000,61.2,61.44,60.2,60.42,3182819,0
+IR.US,D,20231023,000000,60.34,60.77,59.27,59.31,3409365,0
+IR.US,D,20231024,000000,60.53,60.66,59.45,59.68,3476494,0
+IR.US,D,20231025,000000,59.35,60.48,59.25,59.36,4150447,0
+IR.US,D,20231026,000000,59.74,60.77,59.44,59.88,2972464,0
+IR.US,D,20231027,000000,60,60.29,59.2,59.38,2497120,0
+IR.US,D,20231030,000000,60.02,60.79,59.507,60.57,4833592,0
+IR.US,D,20231031,000000,60.23,60.96,60.18,60.68,3751077,0
+IR.US,D,20231101,000000,60.75,62.02,60.34,61.99,5497263,0
+IR.US,D,20231102,000000,62.25,66.26,62.12,65.59,5300505,0
+IR.US,D,20231103,000000,66.88,67.18,65.3,65.36,3155465,0
+IR.US,D,20231106,000000,65.34,65.53,64.69,65.25,3379722,0
+IR.US,D,20231107,000000,64.91,66.01,64.6,65.98,2530492,0
+IR.US,D,20231108,000000,66.31,66.58,65.5,66.05,2593148,0
+IR.US,D,20231109,000000,66.77,67.82,66.3,67.03,4077491,0
+IR.US,D,20231110,000000,66.99,68.36,66.99,68.34,2537310,0
+IR.US,D,20231113,000000,68.15,69.34,68.06,68.86,4608493,0
+IR.US,D,20231114,000000,69.77,70.12,69.32,69.66,2644047,0
+IR.US,D,20231115,000000,69.66,70.22,69.29,69.71,2573964,0
+IR.US,D,20231116,000000,69.88,70.61,69.76,70.2,1819994,0
+IR.US,D,20231117,000000,70.65,70.65,69.8441,70.32,1943160,0
+IR.US,D,20231120,000000,70.42,70.62,69.96,70.42,2069306,0
+IR.US,D,20231121,000000,70.25,70.82,70.245,70.54,1573933,0
+IR.US,D,20231122,000000,70.66,70.97,70.43,70.71,1698326,0
+IR.US,D,20231124,000000,70.83,71.33,70.6,71.33,674862,0
+IR.US,D,20231127,000000,71.3,71.3,70.65,70.78,1806968,0
+IR.US,D,20231128,000000,70.86,71.24,69.64,69.66,2904599,0
+IR.US,D,20231129,000000,70.21,70.4,69.46,69.6,2064737,0
+IR.US,D,20231130,000000,69.94,71.52,69.51,71.43,3532527,0
+IR.US,D,20231201,000000,71.36,72.73,71.36,72.24,2451515,0
+IR.US,D,20231204,000000,71.57,72.16,71.29,72.02,2320600,0
+IR.US,D,20231205,000000,71.79,72.44,71.54,71.96,1748256,0
+IR.US,D,20231206,000000,72.27,72.98,71.21,71.38,1905592,0
+IR.US,D,20231207,000000,71.73,72.56,71.535,72.55,2302615,0
+IR.US,D,20231208,000000,72.49,73.42,72.395,73.31,2723589,0
+IR.US,D,20231211,000000,73.38,74.49,73.38,73.98,2004267,0
+IR.US,D,20231212,000000,74.21,74.85,74.0661,74.26,2094851,0
+IR.US,D,20231213,000000,74.22,74.76,73.52,73.7,2115736,0
+IR.US,D,20231214,000000,74.13,75.5734,74.09,75.31,2590275,0
+IR.US,D,20231215,000000,74.86,75.625,74.7,74.84,4784528,0
+IR.US,D,20231218,000000,75.19,75.2775,74.47,74.82,1751886,0
+IR.US,D,20231219,000000,75.13,76.4,74.83,76.33,2263226,0
+IR.US,D,20231220,000000,76,76.81,74.84,74.87,2029149,0
+IR.US,D,20231221,000000,75.64,75.86,75.05,75.8,1392654,0
+IR.US,D,20231222,000000,76.08,76.865,75.91,76.48,1433683,0
+IR.US,D,20231226,000000,76.49,77.43,76.46,77.4,1346298,0
+IR.US,D,20231227,000000,77.48,77.87,77.235,77.85,1822991,0
+IR.US,D,20231228,000000,77.74,78.16,77.57,77.78,1110042,0
+IR.US,D,20231229,000000,77.93,78.02,77.28,77.34,1618105,0
+IR.US,D,20240102,000000,77,77.61,76.26,76.73,1790068,0
+IR.US,D,20240103,000000,76.21,76.47,74.67,74.72,2629617,0
+IR.US,D,20240104,000000,74.9,75.77,74.72,74.94,1475652,0
+IR.US,D,20240105,000000,74.8,75.29,74.59,74.8,2066608,0
+IR.US,D,20240108,000000,74.81,75.74,74.01,75.72,1882761,0
+IR.US,D,20240109,000000,74.97,75.91,74.58,75.91,2100073,0
+IR.US,D,20240110,000000,75.89,76.385,75.74,76.29,1386108,0
+IR.US,D,20240111,000000,76.33,77.74,75.5388,77.69,3222119,0
+IR.US,D,20240112,000000,78.09,78.17,76.73,77.42,2961948,0
+IR.US,D,20240116,000000,77.13,78.01,76.64,77.95,2610722,0
+IR.US,D,20240117,000000,77.16,77.75,76.97,77.45,2589522,0
+IR.US,D,20240118,000000,77.76,78.37,77.1607,78.18,1579236,0
+IR.US,D,20240119,000000,78.57,78.92,77.87,78.88,2149351,0
+IR.US,D,20240122,000000,79.02,79.4508,78.83,79.34,1820335,0
+IR.US,D,20240123,000000,79.52,79.52,78.36,79.21,2153082,0
+IR.US,D,20240124,000000,79.75,79.83,78.615,78.84,4113059,0
+IR.US,D,20240125,000000,79.34,79.75,78.69,79.25,2688375,0
+IR.US,D,20240126,000000,79.36,79.6339,79.03,79.3,2170181,0
+IR.US,D,20240129,000000,79.08,80.55,79.04,80.48,2658203,0
+IR.US,D,20240130,000000,80.15,80.83,80.12,80.61,2156074,0
+IR.US,D,20240131,000000,80.36,80.85,79.73,79.86,2470904,0
+IR.US,D,20240201,000000,80.36,82.23,80.36,81.99,4281309,0
+IR.US,D,20240202,000000,81.87,84.01,81.59,83.74,2395639,0
+IR.US,D,20240205,000000,82.96,83.52,82.51,82.91,2464717,0
+IR.US,D,20240206,000000,82.86,83.4,82.21,83.24,7467121,0
+IR.US,D,20240207,000000,83.56,84.97,83.375,84.57,2846301,0
+IR.US,D,20240208,000000,84.67,85.5,84.41,85.38,2500908,0
+IR.US,D,20240209,000000,85.65,86.51,85.27,85.9,4011864,0
+IR.US,D,20240212,000000,85.74,86.24,85.33,85.47,1683488,0
+IR.US,D,20240213,000000,84.16,85.38,83.74,85.11,2129399,0
+IR.US,D,20240214,000000,85.99,86.84,85.59,86.49,2309788,0
+IR.US,D,20240215,000000,86.93,87.905,86.52,87.79,2854632,0
+IR.US,D,20240216,000000,91.72,92.32,89.36,89.47,5024851,0
+IR.US,D,20240220,000000,88.27,88.49,86.595,86.74,3452816,0
+IR.US,D,20240221,000000,87.4,89.01,87.23,88.94,3305175,0
+IR.US,D,20240222,000000,90.28,90.92,89.8601,90.79,2486079,0
+IR.US,D,20240223,000000,91.04,91.11,89.68,90.53,2064900,0
+IR.US,D,20240226,000000,90.33,91.14,90.2,90.76,2037117,0
+IR.US,D,20240227,000000,90.95,91.11,89.54,90.38,2167260,0
+IR.US,D,20240228,000000,90.33,90.78,89.75,89.85,2105378,0
+IR.US,D,20240229,000000,90.06,91.45,89.77,91.33,4062385,0
+IR.US,D,20240301,000000,90.94,92.439,90.765,91.63,2726416,0
+IR.US,D,20240304,000000,91.67,92.36,91.34,91.54,1913325,0
+IR.US,D,20240305,000000,91.16,91.26,89.53,89.97,4325473,0
+IR.US,D,20240306,000000,90.68,91.17,90.08,90.24,2578926,0
+IR.US,D,20240307,000000,90.91,91.4,90.265,91.16,2339347,0
+IR.US,D,20240308,000000,91.28,91.67,89.69,90.37,1962009,0
+IR.US,D,20240311,000000,89.46,89.86,88.83,89.52,2126928,0
+IR.US,D,20240312,000000,89.35,91.02,88.71,90.86,1810295,0
+IR.US,D,20240313,000000,91.07,91.12,90.1,90.53,2311311,0
+IR.US,D,20240314,000000,90.95,91.4,90.23,91.01,2036916,0
+IR.US,D,20240315,000000,90.1,91.26,90.1,90.47,2658063,0
+IR.US,D,20240318,000000,91.06,91.76,90.46,91.21,1472851,0
+IR.US,D,20240319,000000,91.27,91.77,90.71,91.56,1626895,0
+IR.US,D,20240320,000000,91.68,93.72,91.38,93.68,2647574,0
+IR.US,D,20240321,000000,94.1,95.285,93.83,95.1,2453065,0
+IR.US,D,20240322,000000,94.95,95.09,93.99,94.74,1574474,0
+IR.US,D,20240325,000000,95.25,96.17,94.36,94.48,2404965,0
+IR.US,D,20240326,000000,94.32,95.05,94.19,94.45,1945404,0
+IR.US,D,20240327,000000,94.8,95.41,93.8,95.26,2460776,0
+IR.US,D,20240328,000000,95.17,95.41,94.5,94.95,2557113,0
+IR.US,D,20240401,000000,94.93,94.94,93.4,93.62,1331133,0
+IR.US,D,20240402,000000,93.82,93.82,92.38,92.55,3435391,0
+IR.US,D,20240403,000000,92.55,93.96,92.34,93.39,2720770,0
+IR.US,D,20240404,000000,94.4,94.765,92.28,92.3,2866493,0
+IR.US,D,20240405,000000,92.88,95.05,92.715,94.81,2125589,0
+IR.US,D,20240408,000000,95.06,95.415,93.91,94.01,1878169,0
+IR.US,D,20240409,000000,94.49,94.57,92.34,93.5,2259494,0
+IR.US,D,20240410,000000,92.16,93.7999,91.4501,92.99,1628597,0
+IR.US,D,20240411,000000,92.71,93.86,92.37,93.17,1542169,0
+IR.US,D,20240412,000000,91.88,92.72,91.47,91.92,1509215,0
+IR.US,D,20240415,000000,93.38,93.52,90.93,91.28,1562102,0
+IR.US,D,20240416,000000,91.19,91.7275,90.4679,90.88,1836862,0
+IR.US,D,20240417,000000,91.48,91.5057,88.82,89.57,1836245,0
+IR.US,D,20240418,000000,90.3,90.76,88.85,88.97,1195332,0
+IR.US,D,20240419,000000,89.27,90,87.46,88.39,2490013,0
+IR.US,D,20240422,000000,88.88,89.33,88.1,88.63,2250434,0
+IR.US,D,20240423,000000,89.33,90.615,89.19,90.57,1530023,0
+IR.US,D,20240424,000000,91.94,93.22,90.89,92.5,4269113,0
+IR.US,D,20240425,000000,91.29,92.64,90.5,92.03,2567357,0
+IR.US,D,20240426,000000,92.47,93.96,92.31,93.5,1973863,0
+IR.US,D,20240429,000000,93.47,94.205,92.45,93.39,2663212,0
+IR.US,D,20240430,000000,93.21,94.12,92.35,93.32,3619472,0
+IR.US,D,20240501,000000,93.18,94.27,92.22,93,3435321,0
+IR.US,D,20240502,000000,93.28,93.85,91.61,92.85,4134498,0
+IR.US,D,20240503,000000,88,89.5,85.9024,86.72,6849021,0
+IR.US,D,20240506,000000,88.07,89.535,87.66,88.48,4549425,0
+IR.US,D,20240507,000000,88.67,90.26,87.92,89.85,2983271,0
+IR.US,D,20240508,000000,89.65,90.785,88.96,90.75,3647991,0
+IR.US,D,20240509,000000,90.86,91.33,90.195,91,2390569,0
+IR.US,D,20240510,000000,91.89,92.2,90.93,91.26,1844441,0
+IR.US,D,20240513,000000,91.14,91.21,89.935,90.84,3208033,0
+IR.US,D,20240514,000000,90.79,91.685,90.2885,91.54,1886563,0
+IR.US,D,20240515,000000,92.01,92.94,91.72,92.79,1430435,0
+IR.US,D,20240516,000000,92.46,92.77,90.66,91.4,4941778,0
+IR.US,D,20240517,000000,91.99,92.7,91.61,92.65,3170890,0
+IR.US,D,20240520,000000,92.94,94.53,92.74,94.14,2741612,0
+IR.US,D,20240521,000000,93.84,95.31,93.81,95.2,3793588,0
+IR.US,D,20240522,000000,95.4,96.36,95.09,96.28,3007793,0
+IR.US,D,20240523,000000,96.26,96.67,94.74,95.1,5266608,0
+IR.US,D,20240524,000000,95.47,95.97,95.14,95.5,3632984,0
+IR.US,D,20240528,000000,95.67,95.67,93.09,93.46,5145202,0
+IR.US,D,20240529,000000,92.85,92.85,91.01,91.09,2629687,0
+IR.US,D,20240530,000000,90.86,92.08,90.635,92,1658529,0
+IR.US,D,20240531,000000,92.08,93.13,90.78,93.05,3551408,0
+IR.US,D,20240603,000000,93.36,93.77,89,90.04,3608226,0
+IR.US,D,20240604,000000,89.92,90.26,86.95,87.96,4105881,0
+IR.US,D,20240605,000000,88.26,89.88,87.59,89.73,2221458,0
+IR.US,D,20240606,000000,89.39,89.65,87.81,88.38,3528752,0
+IR.US,D,20240607,000000,88.64,89.95,87.62,89.13,2142044,0
+IR.US,D,20240610,000000,89.03,91.24,89.03,91.19,2296580,0
+IR.US,D,20240611,000000,90.87,92.06,89.995,91.38,3293886,0
+IR.US,D,20240612,000000,92.08,95.3,91.76,94.74,3601840,0
+IR.US,D,20240613,000000,94.33,94.99,93.26,94.45,2979614,0
+IR.US,D,20240614,000000,93,93.3,90,91.46,2804078,0
+IR.US,D,20240617,000000,91.11,93.79,90.44,93.3,1907004,0
+IR.US,D,20240618,000000,93.3,94.79,93.02,94.58,2305414,0
+IR.US,D,20240620,000000,94.36,95.05,92.5,93.18,2799382,0
+IR.US,D,20240621,000000,93.35,93.35,91.92,92.89,3639346,0
+IR.US,D,20240624,000000,93.12,93.93,92.74,92.92,2070739,0
+IR.US,D,20240625,000000,92.68,92.68,89.33,89.91,3977282,0
+IR.US,D,20240626,000000,89.41,90.15,88.4501,89.8,2786540,0
+IR.US,D,20240627,000000,90.23,91,89.84,90.97,1951694,0
+IR.US,D,20240628,000000,91,91.925,90.18,90.84,2875825,0
+IR.US,D,20240701,000000,92.06,92.3,89.04,89.54,1338415,0
+IR.US,D,20240702,000000,89.49,90.7,89.05,90.66,1111850,0
+IR.US,D,20240703,000000,90.82,91.78,90.2,91.05,651726,0
+IR.US,D,20240705,000000,90.94,91.455,90,91.38,1378116,0
+IR.US,D,20240708,000000,91.63,92.74,91.505,92.11,1359909,0
+IR.US,D,20240709,000000,92.32,92.9,91.69,91.73,1668012,0
+IR.US,D,20240710,000000,92.61,94.43,92.28,94.3,1486289,0
+IR.US,D,20240711,000000,94.7,97,94.615,95.5,2005724,0
+IR.US,D,20240712,000000,96.31,98.28,96,97.28,2807639,0
+IR.US,D,20240715,000000,98.1,99.44,97.91,98.66,2817085,0
+IR.US,D,20240716,000000,99.28,100.65,98.95,100.34,3024421,0
+IR.US,D,20240717,000000,99.86,99.86,98.02,98.02,2623019,0
+IR.US,D,20240718,000000,97.74,99.59,97.34,97.91,2313571,0
+IR.US,D,20240719,000000,98.25,98.55,96.79,96.86,1548985,0
+IR.US,D,20240722,000000,97.9,100.14,97.08,99.95,2042896,0
+IR.US,D,20240723,000000,99.65,101.3,99.51,100.25,1419398,0
+IR.US,D,20240724,000000,99.39,99.79,95.57,95.75,3511172,0
+IR.US,D,20240725,000000,96.1,98.77,94.96,96.94,2901642,0
+IR.US,D,20240726,000000,98.09,99.61,97.84,98.7,1803638,0
+IR.US,D,20240729,000000,98.73,99.52,98.085,98.74,2290906,0
+IR.US,D,20240730,000000,99.55,100.665,98.37,98.87,2526353,0
+IR.US,D,20240731,000000,100.22,101.17,98.855,100.4,3310683,0
+IR.US,D,20240801,000000,92,95.38,90.395,91.23,7445639,0
+IR.US,D,20240802,000000,89.5,89.6999,86.68,87.42,6031716,0
+IR.US,D,20240805,000000,84.74,88.57,83.72,87.04,4558090,0
+IR.US,D,20240806,000000,87.31,90.03,87.06,88.15,2968237,0
+IR.US,D,20240807,000000,89.18,89.68,87.03,87.3,2845162,0
+IR.US,D,20240808,000000,88.7,90.605,88.01,90.48,2580843,0
+IR.US,D,20240809,000000,90.055,90.75,88.6,89.47,2674851,0
+IR.US,D,20240812,000000,89.69,89.96,87.96,88.26,2064833,0
+IR.US,D,20240813,000000,88.95,90.045,88.08,89.91,2074728,0
+IR.US,D,20240814,000000,89.97,91.12,89.73,91.03,1463614,0
+IR.US,D,20240815,000000,92.54,92.85,91.245,92.22,1859200,0
+IR.US,D,20240816,000000,92.21,92.515,90.99,91.01,2260381,0
+IR.US,D,20240819,000000,91.37,91.84,90.67,90.95,1676849,0
+IR.US,D,20240820,000000,90.9,91.235,90.08,90.5,1305182,0
+IR.US,D,20240821,000000,90.68,91.46,90.52,91.16,1079197,0
+IR.US,D,20240822,000000,91.32,91.71,89.98,90.14,1201403,0
+IR.US,D,20240823,000000,90.7,92.005,90.32,91.64,1824993,0
+IR.US,D,20240826,000000,92,92.24,90.73,90.8,1677652,0
+IR.US,D,20240827,000000,90.03,90.9,89.77,90.63,1136936,0
+IR.US,D,20240828,000000,91,91.31,89,89.4,1853085,0
+IR.US,D,20240829,000000,90.28,92.09,89.68,90.8,2024607,0
+IR.US,D,20240830,000000,91.13,91.56,89.95,91.45,2153639,0
+IR.US,D,20240903,000000,90.59,91,87.53,88.33,2557242,0
+IR.US,D,20240904,000000,88,88.71,87,87.26,1619424,0
+IR.US,D,20240905,000000,87.12,87.685,85.49,87.61,2919854,0
+IR.US,D,20240906,000000,87.42,88.8,86.38,86.84,2539668,0
+IR.US,D,20240909,000000,87.99,88.61,87.36,87.45,2439320,0
+IR.US,D,20240910,000000,87.95,88.06,86.9,88.03,2492398,0
+IR.US,D,20240911,000000,87.96,89.87,86.365,89.63,2259060,0
+IR.US,D,20240912,000000,89.75,90.72,88.11,89.86,2468804,0
+IR.US,D,20240913,000000,90.28,91.819,89.51,91.03,2523293,0
+IR.US,D,20240916,000000,91.81,92.17,90.535,90.94,2293803,0
+IR.US,D,20240917,000000,91.68,94.035,91.185,93.97,2156156,0
+IR.US,D,20240918,000000,94.18,95.925,93.235,93.74,2213603,0
+IR.US,D,20240919,000000,96,97.72,94.875,97.65,2253385,0
+IR.US,D,20240920,000000,97.11,98,95.99,96.77,3738434,0
+IR.US,D,20240923,000000,97.34,98.26,96.84,97.49,1479092,0
+IR.US,D,20240924,000000,98.2,99.57,97.59,98.01,1775310,0
+IR.US,D,20240925,000000,98.46,98.46,94.51,95.03,3078529,0
+IR.US,D,20240926,000000,96.87,97.54,95.02,96.41,2765508,0
+IR.US,D,20240927,000000,96.59,99.15,96.24,98.08,3873151,0
+IR.US,D,20240930,000000,97.635,98.28,96.91,98.16,3253599,0
+IR.US,D,20241001,000000,98.35,98.68,96.83,98,2761617,0
+IR.US,D,20241002,000000,97.5,100.74,97.2,99.94,3412257,0
+IR.US,D,20241003,000000,99.45,99.77,98.18,98.93,2118805,0
+IR.US,D,20241004,000000,100,101.16,99.19,101.13,2268790,0
+IR.US,D,20241007,000000,100.24,101.41,99.57,100.02,2466841,0
+IR.US,D,20241008,000000,100.31,100.31,97.66,98.87,2051765,0
+IR.US,D,20241009,000000,98.87,99.76,98.23,99.43,1350343,0
+IR.US,D,20241010,000000,99.01,99.77,98.33,98.56,1827547,0
+IR.US,D,20241011,000000,98.52,100.87,98.52,100.76,2254436,0
+IR.US,D,20241014,000000,101.14,102.68,100.78,102.44,1361193,0
+IR.US,D,20241015,000000,102.5,102.7399,100.51,100.67,1932472,0
+IR.US,D,20241016,000000,100.51,101.01,100.22,100.39,1556704,0
+IR.US,D,20241017,000000,100.96,101.9,100.96,101.03,1257469,0
+IR.US,D,20241018,000000,101.45,101.45,100.0701,100.4,1536250,0
+IR.US,D,20241021,000000,100.49,101.08,99.74,100.03,1842637,0
+IR.US,D,20241022,000000,99.58,100.03,98.45,98.46,1611196,0
+IR.US,D,20241023,000000,97.64,98.04,95.98,96.39,2986621,0
+IR.US,D,20241024,000000,96.68,96.68,95.44,95.93,1841943,0
+IR.US,D,20241025,000000,96.9,97.26,95.67,96.12,1904946,0
+IR.US,D,20241028,000000,97.01,98.05,96.585,97.11,2803242,0
+IR.US,D,20241029,000000,96.54,97.78,95.86,97.26,1423952,0
+IR.US,D,20241030,000000,97.03,97.815,96.74,97.28,1659699,0
+IR.US,D,20241031,000000,96.49,97.4,95.95,96,3327365,0
+IR.US,D,20241101,000000,94,97.815,93.501,93.97,3880988,0
+IR.US,D,20241104,000000,94.375,96.215,93.8,94.61,2520303,0
+IR.US,D,20241105,000000,94.81,97.795,94.64,97.7,2082090,0
+IR.US,D,20241106,000000,102,103.25,101,102.98,3745661,0
+IR.US,D,20241107,000000,102.93,103.96,102.54,103.53,2009617,0
+IR.US,D,20241108,000000,102.97,103.89,102.425,102.61,3035275,0
+IR.US,D,20241111,000000,102.7,105.33,102.63,104.8,2766160,0
+IR.US,D,20241112,000000,104.835,105.63,104.04,104.23,1707287,0
+IR.US,D,20241113,000000,104.385,105.19,104.145,104.35,1719976,0
+IR.US,D,20241114,000000,104.6,104.79,102.79,102.99,1594754,0
+IR.US,D,20241115,000000,102.705,103.67,102.05,102.43,1937410,0
+IR.US,D,20241118,000000,101.24,102.46,101.21,101.65,1829216,0
+IR.US,D,20241119,000000,100.01,102.44,99.84,102.38,1975814,0
+IR.US,D,20241120,000000,102.78,103.19,101.5,103.11,1989958,0
+IR.US,D,20241121,000000,103.55,103.8685,102.41,103.04,2180895,0
+IR.US,D,20241122,000000,102.56,104.96,102.56,104,2163709,0
+IR.US,D,20241125,000000,104.565,106.03,104.555,105.35,3004173,0
+IR.US,D,20241126,000000,104.845,105.175,104.235,104.74,1426765,0
+IR.US,D,20241127,000000,104.875,105.18,103.57,104.05,1170873,0
+IR.US,D,20241129,000000,104.09,104.555,103.59,104.17,907100,0
+IR.US,D,20241202,000000,104.485,105.37,104.03,105.12,1777216,0
+IR.US,D,20241203,000000,105,105.65,103.77,104.24,1775409,0
+IR.US,D,20241204,000000,104.415,104.73,103.61,103.95,1587969,0
+IR.US,D,20241205,000000,103.62,104.18,102.61,102.96,1632123,0
+IR.US,D,20241206,000000,103.4,103.575,102.155,102.28,1557248,0
+IR.US,D,20241209,000000,102.665,103.195,101.44,102.54,2296777,0
+IR.US,D,20241210,000000,103.17,103.17,100.875,101.84,1416849,0
+IR.US,D,20241211,000000,102.79,102.98,101.32,101.68,1748359,0
+IR.US,D,20241212,000000,101.16,102.04,101.02,101.42,1217196,0
+IR.US,D,20241213,000000,101.01,102.045,100.73,101.1,1441864,0
+IR.US,D,20241216,000000,101.11,101.12,99.75,99.85,1956240,0
+IR.US,D,20241217,000000,99.18,99.67,97.28,97.55,3065632,0
+IR.US,D,20241218,000000,97.32,97.67,92.8,92.87,2789551,0
+IR.US,D,20241219,000000,93.895,94.72,91.19,91.26,3183225,0
+IR.US,D,20241220,000000,90.87,93.79,90.41,92.28,5175456,0
+IR.US,D,20241223,000000,91.78,92.31,90.88,91.79,1571374,0
+IR.US,D,20241224,000000,91.875,92.5705,91.26,92.35,592070,0
+IR.US,D,20241226,000000,92.025,92.665,91.58,92.28,849999,0
+IR.US,D,20241227,000000,91.58,92.63,90.995,91.57,1153312,0
+IR.US,D,20241230,000000,90.6,91.06,89.45,90.52,1113280,0
+IR.US,D,20241231,000000,90.835,91.4,90.16,90.46,1257932,0
+IR.US,D,20250102,000000,91.01,91.68,90.23,90.52,2149096,0
+IR.US,D,20250103,000000,91.035,92.71,90.53,92.49,2473215,0
+IR.US,D,20250106,000000,93.59,93.59,90.98,91.27,1833792,0
+IR.US,D,20250107,000000,91.11,91.28,88.31,89.16,3893130,0
+IR.US,D,20250108,000000,88.74,89.45,87.495,89.23,2441272,0
+IR.US,D,20250110,000000,87.93,88.385,86.74,87.02,2452190,0
+IR.US,D,20250113,000000,86,88.39,86,88.18,2969318,0
+IR.US,D,20250114,000000,89.37,90.23,88.825,89.4,1919074,0
+IR.US,D,20250115,000000,90.66,91.75,90.44,90.53,2139185,0
+IR.US,D,20250116,000000,90.77,91.25,90.285,90.75,2132159,0
+IR.US,D,20250117,000000,91.495,92.63,91.23,91.88,2556761,0
+IR.US,D,20250121,000000,92.83,94.65,92.61,94.08,2989116,0
+IR.US,D,20250122,000000,94.42,94.67,93.65,94.23,2400400,0
+IR.US,D,20250123,000000,94.26,94.79,92.875,94.06,2067293,0
+IR.US,D,20250124,000000,93.27,94.0833,92.85,93.11,1691527,0
+IR.US,D,20250127,000000,91.9,92.93,91.11,91.93,2127607,0
+IR.US,D,20250128,000000,91.785,91.81,90.57,90.94,2561580,0
+IR.US,D,20250129,000000,90.99,92.25,90.87,91.2,1667014,0
+IR.US,D,20250130,000000,92.11,94.38,91.48,94.01,2534951,0
+IR.US,D,20250131,000000,94.035,95.85,93.495,93.8,2857330,0
+IR.US,D,20250203,000000,91.6,92.95,90.31,92.51,1830935,0
+IR.US,D,20250204,000000,93.69,94.1,92.58,92.66,1388001,0
+IR.US,D,20250205,000000,92.975,93.26,91.39,92.46,1669073,0
+IR.US,D,20250206,000000,93.17,93.65,91.78,92.37,2277143,0
+IR.US,D,20250207,000000,92.03,92.74,90.6,90.95,2379691,0
+IR.US,D,20250210,000000,91.455,92.45,90.49,92.18,2253856,0
+IR.US,D,20250211,000000,91.41,92.28,91.1,92.17,1953904,0
+IR.US,D,20250212,000000,90.53,91.55,90.31,91.35,2054716,0
+IR.US,D,20250213,000000,91.05,92.74,90.85,92.55,2619266,0
+IR.US,D,20250214,000000,88.41,89.22,85.57,85.72,7442430,0
+IR.US,D,20250218,000000,85.9,87.1,85.69,86.75,3974778,0
+IR.US,D,20250219,000000,86.53,87.17,85.39,85.69,2217564,0
+IR.US,D,20250220,000000,85.6,87.19,85.35,86.77,3180056,0
+IR.US,D,20250221,000000,86.77,86.89,83.26,83.69,2647880,0
+IR.US,D,20250224,000000,83.845,84.25,82.4,82.93,2744975,0
+IR.US,D,20250225,000000,82.78,83.7,81.7073,83.39,2369706,0
+IR.US,D,20250226,000000,83.94,84.87,83.23,83.36,2033483,0
+IR.US,D,20250227,000000,83.565,84.67,82.82,83.09,2466045,0
+IR.US,D,20250228,000000,83.6,85,83.08,84.78,3844932,0
+IR.US,D,20250303,000000,85.005,85.97,81.91,82.6,2886811,0
+IR.US,D,20250304,000000,81.39,82.85,79.965,81.45,3079310,0
+IR.US,D,20250305,000000,81.595,84.59,81.495,84.43,3466355,0
+IR.US,D,20250306,000000,83.2,85.51,82.66,84.75,3910625,0
+IR.US,D,20250307,000000,84.42,85.4,82.3,85.23,4479422,0
+IR.US,D,20250310,000000,84.07,85.145,82.36,83.52,4090591,0
+IR.US,D,20250311,000000,83.04,84.08,81.83,82.89,2482882,0
+IR.US,D,20250312,000000,83.465,83.875,81.09,81.49,2542822,0
+IR.US,D,20250313,000000,80.86,82.06,79.79,80,2181224,0
+IR.US,D,20250314,000000,80.86,82.2602,80.46,81.87,1923935,0
+IR.US,D,20250317,000000,81.83,83.5599,81.61,82.97,1968503,0
+IR.US,D,20250318,000000,82.77,82.8,81.09,81.61,1849586,0
+IR.US,D,20250319,000000,81.98,82.54,80.93,82.13,2361004,0
+IR.US,D,20250320,000000,81.18,82.316,80.8836,81.67,1473127,0
+IR.US,D,20250321,000000,80.77,81.12,79.85,80.96,2946286,0
+IR.US,D,20250324,000000,81.955,82.89,81.33,82.23,3134504,0
+IR.US,D,20250325,000000,82.42,83.05,81.39,82.37,1983969,0
+IR.US,D,20250326,000000,82.2,83.16,81.154,81.38,1782051,0
+IR.US,D,20250327,000000,81.02,81.595,79.85,81.3,1963541,0
+IR.US,D,20250328,000000,80.84,81.77,79.03,79.44,1769082,0
+IR.US,D,20250331,000000,77.77,80.555,77.18,80.03,2928093,0
+IR.US,D,20250401,000000,79.63,80.88,78.96,80.61,2016711,0
+IR.US,D,20250402,000000,79.635,82.07,79.42,81.7,1683818,0
+IR.US,D,20250403,000000,77.94,78.36,73.005,73.52,4805433,0
+IR.US,D,20250404,000000,70.6,70.76,67.19,69.7,6552957,0
+IR.US,D,20250407,000000,67.51,72.01,65.64,67.94,6227437,0
+IR.US,D,20250408,000000,69.93,71.66,65.61,66.75,4638457,0
+IR.US,D,20250409,000000,65.9,74.14,65.7,73.32,7395490,0
+IR.US,D,20250410,000000,71.38,73.16,69.41,70.94,7486430,0
+IR.US,D,20250411,000000,70.55,73.44,69.12,73,4559418,0
+IR.US,D,20250414,000000,74.1,74.13,72.68,73.37,1751823,0
+IR.US,D,20250415,000000,73.76,74.36,72.68,72.83,1727477,0
+IR.US,D,20250416,000000,72.19,72.69,70.76,71.36,1353725,0
+IR.US,D,20250417,000000,72.105,72.98,71.7,72.04,1891025,0
+IR.US,D,20250421,000000,70.94,71.26,68.97,69.72,2308033,0
+IR.US,D,20250422,000000,70.39,72.62,70.315,72.25,2011003,0
+IR.US,D,20250423,000000,74.56,76.58,73.205,73.37,2032841,0
+IR.US,D,20250424,000000,73.0621,76.14,73.0621,75.74,1802024,0
+IR.US,D,20250425,000000,74.975,76.0478,74.61,74.98,3403644,0
+IR.US,D,20250428,000000,75.145,76.12,74.145,74.8,7044297,0
+IR.US,D,20250429,000000,74.37,75.36,73.89,74.86,7168698,0
+IR.US,D,20250430,000000,73.95,75.63,72.73,75.43,4848428,0
+IR.US,D,20250501,000000,75.75,77.385,75.35,76.21,4644730,0
+IR.US,D,20250502,000000,75.99,78.39,75.2,76.73,4538948,0
+IR.US,D,20250505,000000,76.2,77.98,75.985,76.95,3667267,0
+IR.US,D,20250506,000000,76.165,76.905,75.63,75.92,3216730,0
+IR.US,D,20250507,000000,76.59,78.15,76.26,77.86,5279833,0
+IR.US,D,20250508,000000,78.695,79.88,77.88,79.23,3707465,0
+IR.US,D,20250509,000000,79.6,80.32,79.0675,79.32,3023781,0
+IR.US,D,20250512,000000,83.06,84.67,82.68,84.22,7019553,0
+IR.US,D,20250513,000000,84.5,85.37,84.04,84.5,2783695,0
+IR.US,D,20250514,000000,84.49,84.55,83.17,83.24,2857556,0
+IR.US,D,20250515,000000,83.21,83.54,82.67,83,2732410,0
+IR.US,D,20250516,000000,82.92,84.08,82.65,84.01,2206511,0
+IR.US,D,20250519,000000,83.065,83.95,82.71,83.55,2818377,0
+IR.US,D,20250520,000000,83.14,83.49,82.58,82.92,2362166,0
+IR.US,D,20250521,000000,82.225,82.63,81.065,81.19,3765789,0
+IR.US,D,20250522,000000,80.925,81.78,80.58,81.2,3892705,0
+IR.US,D,20250523,000000,79.72,80.96,79.46,80.38,3790821,0
+IR.US,D,20250527,000000,81.41,82.72,80.81,82.59,3025740,0
+IR.US,D,20250528,000000,82.71,82.97,81.59,81.84,2367344,0
+IR.US,D,20250529,000000,82.57,82.57,81.44,82.15,2455678,0
+IR.US,D,20250530,000000,81.71,81.9,80.96,81.64,5060186,0
+IR.US,D,20250602,000000,81.3,81.59,79.625,81.06,2418441,0
+IR.US,D,20250603,000000,81.08,82.22,80.81,81.95,1970578,0
+IR.US,D,20250604,000000,82.38,82.57,81.605,81.88,1762899,0
+IR.US,D,20250605,000000,82.14,82.27,81.24,81.87,1961214,0
+IR.US,D,20250606,000000,83.2,83.54,82.85,83.12,2139416,0
+IR.US,D,20250609,000000,83.73,84,83.22,83.46,1689832,0
+IR.US,D,20250610,000000,83.65,84.9,83.25,84.7,2804075,0
+IR.US,D,20250611,000000,84.65,84.9,82.885,83.2,2777139,0
+IR.US,D,20250612,000000,82.34,82.77,81.61,82.52,1820349,0
+IR.US,D,20250613,000000,81.04,81.93,80.2172,80.5,2209658,0
+IR.US,D,20250616,000000,81.33,82.29,80.98,81.61,1564091,0
+IR.US,D,20250617,000000,81.07,81.775,80.42,80.64,1655894,0
+IR.US,D,20250618,000000,80.83,81.66,80.64,80.79,1778023,0
+IR.US,D,20250620,000000,81.415,81.73,80.055,80.39,2895976,0
+IR.US,D,20250623,000000,80.405,82.07,79.74,81.93,1707141,0
+IR.US,D,20250624,000000,82.61,84.1,82.15,83.69,2657819,0
+IR.US,D,20250625,000000,83.74,84.16,83.25,83.28,1650265,0
+IR.US,D,20250626,000000,83.42,85.16,83.33,84.94,1679022,0
+IR.US,D,20250627,000000,84.89,85.45,83.76,84.27,2878106,0
+IR.US,D,20250630,000000,83.935,83.97,83.08,83.18,2641708,0
+IR.US,D,20250701,000000,82.79,86.17,82.58,85.3,2776141,0
+IR.US,D,20250702,000000,85.48,86.59,85.07,86.55,2594509,0
+IR.US,D,20250703,000000,86.97,87.43,86.895,86.98,1240577,0
+IR.US,D,20250707,000000,86.81,87.5221,85.865,86.84,5127205,0
+IR.US,D,20250708,000000,86.955,87.77,86.73,87.01,2050071,0
+IR.US,D,20250709,000000,87.56,88.11,87.0495,87.7,1783733,0
+IR.US,D,20250710,000000,87.83,90.44,87.5,88.69,3712519,0
+IR.US,D,20250711,000000,87.935,89.155,87.71,89.02,2286806,0
+IR.US,D,20250714,000000,88.09,88.5,86.74,87.64,2635483,0
+IR.US,D,20250715,000000,87.97,88.24,86.28,86.3,2182812,0
+IR.US,D,20250716,000000,86.23,86.52,84.425,86.13,2654313,0
+IR.US,D,20250717,000000,86.095,87.8323,86.085,87.75,2493942,0
+IR.US,D,20250718,000000,86.33,87.38,84.69,85.55,4273671,0
+IR.US,D,20250721,000000,86.05,86.38,83.89,83.89,2569528,0
+IR.US,D,20250722,000000,83.7,85.52,83.57,85.44,2593417,0
+IR.US,D,20250723,000000,86.105,87.26,85.76,86.83,2834801,0
+IR.US,D,20250724,000000,86.5,87.47,86.02,86.89,2749520,0
+IR.US,D,20250725,000000,87.185,88.36,86.84,88.27,2081241,0
+IR.US,D,20250728,000000,88.29,88.665,87.65,87.83,1947584,0
+IR.US,D,20250729,000000,88.43,88.47,86.7,87.07,2309248,0
+IR.US,D,20250730,000000,87.285,87.5,85.33,85.76,2826176,0
+IR.US,D,20250731,000000,85.4,86.7,84.41,84.63,4827859,0
+IR.US,D,20250801,000000,79.2,79.35,73.87,74.98,12246118,0
+IR.US,D,20250804,000000,75.81,79.03,75.38,78.6,6799292,0
+IR.US,D,20250805,000000,78.28,78.51,76.75,77.65,4172648,0
+IR.US,D,20250806,000000,77.66,77.85,76.39,76.48,4007062,0
+IR.US,D,20250807,000000,77.215,77.43,76.11,76.28,2403477,0
+IR.US,D,20250808,000000,76.28,76.86,75.69,75.89,1773624,0
+IR.US,D,20250811,000000,76.02,76.74,75.625,76.45,2539045,0
+IR.US,D,20250812,000000,76.965,79.24,76.8,78.43,2759902,0
+IR.US,D,20250813,000000,78.89,80.81,77.89,80.77,3312114,0
+IR.US,D,20250814,000000,79.93,80.34,79.22,80.2,3142164,0
+IR.US,D,20250815,000000,80.42,80.435,77.715,78.32,2918000,0
+IR.US,D,20250818,000000,78.285,79.13,77.81,78.89,2315951,0
+IR.US,D,20250819,000000,78.76,80.57,78.72,79.84,1754552,0
+IR.US,D,20250820,000000,79.565,79.61,78.64,79.04,2989487,0
+IR.US,D,20250821,000000,78.75,79.12,77.27,77.45,1848990,0
+IR.US,D,20250822,000000,78.02,81.42,77.99,80.63,2184448,0
+IR.US,D,20250825,000000,80.8,81,79.68,79.68,1437581,0
+IR.US,D,20250826,000000,79.66,81.27,79.42,81.13,4712829,0
+IR.US,D,20250827,000000,81.06,81.49,80.44,80.64,1693181,0
+IR.US,D,20250828,000000,80.54,80.87,79.695,80.26,1431322,0
+IR.US,D,20250829,000000,80.01,80.51,79.06,79.43,1923006,0
+IR.US,D,20250902,000000,78.925,78.925,77.23,77.94,2228734,0
+IR.US,D,20250903,000000,77.88,78.105,76.87,77.38,1567308,0
+IR.US,D,20250904,000000,77.56,79.7,77.15,79.2,2897982,0
+IR.US,D,20250905,000000,79.66,81.5,79.5225,80.95,3149683,0
+IR.US,D,20250908,000000,81.07,81.28,79.21,80.38,4536470,0
+IR.US,D,20250909,000000,80.34,80.53,79.02,79.66,3291690,0
+IR.US,D,20250910,000000,79.805,81.12,79.37,80.24,2742786,0
+IR.US,D,20250911,000000,80.185,82.36,79.95,81.02,4317851,0
+IR.US,D,20250912,000000,80.81,81.3,78.76,78.79,3643373,0
+IR.US,D,20250915,000000,79.275,80.09,78.45,79.05,3002778,0
+IR.US,D,20250916,000000,78.92,79.4,77.495,77.7,3499733,0
+IR.US,D,20250917,000000,78.065,80.2,77.85,79,5521243,0
+IR.US,D,20250918,000000,79.575,81.59,79.345,81.53,4119702,0
+IR.US,D,20250919,000000,81.785,82.23,80.37,81.61,13597970,0
+IR.US,D,20250922,000000,80.53,81.93,79.82,81.8,3649811,0
+IR.US,D,20250923,000000,82.05,82.39,80.76,81.32,4315060,0
+IR.US,D,20250924,000000,81.12,81.83,80.625,80.91,3747579,0
+IR.US,D,20250925,000000,80.005,80.74,79.37,80.5,3363370,0
+IR.US,D,20250926,000000,81.12,82.579,80.38,82.3,3010428,0
+IR.US,D,20250929,000000,82.83,83.03,81.65,82.55,3073068,0
+IR.US,D,20250930,000000,82.27,83,81.37,82.62,3569780,0
+IR.US,D,20251001,000000,82.235,83.795,81.63,83.5,3552779,0
+IR.US,D,20251002,000000,83.25,84.58,82.55,84.18,2870506,0
+IR.US,D,20251003,000000,83.52,84.6,83.38,83.95,2801626,0
+IR.US,D,20251006,000000,84.37,84.62,83.36,83.41,3621909,0
+IR.US,D,20251007,000000,83.78,84.3,80.96,81.35,3699447,0
+IR.US,D,20251008,000000,81.75,81.88,80.25,80.99,3190099,0
+IR.US,D,20251009,000000,80.78,81.41,78.26,78.48,2556618,0
+IR.US,D,20251010,000000,78.21,79.465,75.92,76.1,2238566,0
+IR.US,D,20251013,000000,76.4,77.79,76.08,76.1,2754568,0
+IR.US,D,20251014,000000,74.71,77.5899,74.42,77.24,4094642,0
+IR.US,D,20251015,000000,77.615,78.26,75.98,76.67,2629815,0
+IR.US,D,20251016,000000,77.61,77.61,74.98,75.81,2549553,0
+IR.US,D,20251017,000000,74.72,77.33,74.61,77.22,2922996,0
+IR.US,D,20251020,000000,77.795,78.85,77.795,78.47,1826252,0
+IR.US,D,20251021,000000,77.79,80.61,77.76,79.56,1848755,0
+IR.US,D,20251022,000000,79.405,80.57,78.1,78.13,3113962,0
+IR.US,D,20251023,000000,78.665,80.63,78.5,80.36,1800052,0
+IR.US,D,20251024,000000,80.93,81.19,79.7,79.78,1724418,0
+IR.US,D,20251027,000000,81.16,81.3,79.96,80.24,3377261,0
+IR.US,D,20251028,000000,80.63,80.75,78.44,78.85,3926999,0
+IR.US,D,20251029,000000,78.965,81.405,78.83,79.7,4414553,0
+IR.US,D,20251030,000000,79.34,81.08,78.53,78.73,5546571,0
+IR.US,D,20251031,000000,76.43,79.21,75,76.33,6946185,0
+IR.US,D,20251103,000000,76.18,76.76,74.7,76,5060958,0
+IR.US,D,20251104,000000,75.475,77.62,75.29,77.24,4103248,0
+IR.US,D,20251105,000000,77.47,79.835,76.93,78.4,4141042,0
+IR.US,D,20251106,000000,78.205,79.55,77.32,77.68,3060471,0
+IR.US,D,20251107,000000,77.39,77.89,76.0446,77.5,2576883,0
+IR.US,D,20251110,000000,77.925,78.11,76.01,77.25,2764840,0
+IR.US,D,20251111,000000,76.97,77.51,76.595,77.33,2783979,0
+IR.US,D,20251112,000000,77.42,78.92,77.42,77.71,2856987,0
+IR.US,D,20251113,000000,77.11,78.22,75.745,76.2,2396859,0
+IR.US,D,20251114,000000,75.735,75.9,74.64,75.47,2165930,0
+IR.US,D,20251117,000000,75.15,75.15,73.36,73.67,2939012,0
+IR.US,D,20251118,000000,73.205,74.23,72.45,73.56,1928149,0
+IR.US,D,20251119,000000,73.88,73.93,72.89,73.71,4479420,0
+IR.US,D,20251120,000000,73.31,75.5537,73.31,74.54,4222878,0
+IR.US,D,20251121,000000,74.64,79.395,74.38,78.54,3894496,0
+IR.US,D,20251124,000000,78.65,78.765,76.79,77.74,5826212,0
+IR.US,D,20251125,000000,78.45,79.87,77.8,79.46,2269715,0
+IR.US,D,20251126,000000,79.495,80.43,79.085,79.87,2230088,0
+IR.US,D,20251128,000000,80.135,80.72,79.75,80.34,1043924,0
+IR.US,D,20251201,000000,79.64,80.87,79.13,79.19,2145593,0
+IR.US,D,20251202,000000,79.325,79.74,78.17,79.18,2103094,0
+IR.US,D,20251203,000000,79.28,80.16,79.01,79.75,1525007,0
+IR.US,D,20251204,000000,79.4775,80.25,79.44,79.99,2120267,0
+IR.US,D,20251205,000000,79.79,80.115,79.365,79.86,1620988,0
+IR.US,D,20251208,000000,79.54,80.22,78.89,79.31,2839096,0
+IR.US,D,20251209,000000,79,79.71,78.32,78.38,2324927,0
+IR.US,D,20251210,000000,78.785,81.075,78.48,80.98,2242951,0
+IR.US,D,20251211,000000,80.61,83.54,80.61,83.44,2535833,0
+IR.US,D,20251212,000000,83.495,84.47,81.415,81.76,3541892,0
+IR.US,D,20251215,000000,82.37,82.37,80.98,81.63,3539016,0
+IR.US,D,20251216,000000,81.835,81.91,79.49,79.61,2411322,0
+IR.US,D,20251217,000000,79.39,80.37,77.68,78.12,3235308,0
+IR.US,D,20251218,000000,79.06,79.97,78.6,78.85,3291662,0
+IR.US,D,20251219,000000,79.03,79.55,78.31,79.28,6617936,0
+IR.US,D,20251222,000000,79.15,81.4,79.15,81.12,1901135,0
+IR.US,D,20251223,000000,81.055,81.47,80.3,81.45,1514774,0
+IR.US,D,20251224,000000,81.4,81.705,81.276,81.57,632995,0
+IR.US,D,20251226,000000,81.475,81.72,80.88,81.28,900413,0
+IR.US,D,20251229,000000,81.37,81.82,80.81,80.9,1452397,0
+IR.US,D,20251230,000000,80.67,81.155,80.49,80.65,1182148,0
+IR.US,D,20251231,000000,80.69,80.775,79.14,79.22,1306671,0
+IR.US,D,20260102,000000,79.98,80.13,78.65,79.76,1647635,0
+IR.US,D,20260105,000000,79.365,82.76,78.96,82.21,2348737,0
+IR.US,D,20260106,000000,81.84,83.47,81.092,83.43,2625729,0
+IR.US,D,20260107,000000,83.405,83.8,80.89,81.33,2059145,0
+IR.US,D,20260108,000000,81.25,84.545,80.9,84.37,2432405,0
+IR.US,D,20260109,000000,84.748,85.86,84.39,85.51,2502333,0
+IR.US,D,20260112,000000,85.285,86.42,84.95,86.04,2134330,0
+IR.US,D,20260113,000000,86.07,87.18,84.9514,85.83,2403031,0
+IR.US,D,20260114,000000,85.16,86.08,84.26,85.99,2764057,0
+IR.US,D,20260115,000000,86.4,87.67,86.4,87.32,1857984,0
+IR.US,D,20260116,000000,87.15,88.44,87.03,88.16,2535868,0
+IR.US,D,20260120,000000,86.765,87.15,84.66,85.16,5000913,0
+IR.US,D,20260121,000000,86.075,90.85,85.93,89.82,3672930,0
+IR.US,D,20260122,000000,90.225,90.8,87.21,87.55,5614648,0
+IR.US,D,20260123,000000,87.47,87.93,86.81,87.21,2290191,0
+IR.US,D,20260126,000000,87.22,87.365,86.22,86.79,2423770,0
+IR.US,D,20260127,000000,86.79,87.35,86.21,86.27,3504282,0
+IR.US,D,20260128,000000,85.87,86.525,84.93,85.25,2932085,0
+IR.US,D,20260129,000000,85.91,88.87,85.41,88.87,8478004,0
+IR.US,D,20260130,000000,87.9,88.225,85.19,86.09,3674345,0
+IR.US,D,20260202,000000,86.27,89.16,86.04,88.94,3417039,0
+IR.US,D,20260203,000000,88.92,94.02,88.9,93.72,6447904,0
+IR.US,D,20260204,000000,95,99.44,94.64,97.41,13512552,0
+IR.US,D,20260205,000000,96.66,98,95.07,96,5365326,0
+IR.US,D,20260206,000000,97,99.31,96.94,98.5,6260059,0
+IR.US,D,20260209,000000,97.894,99.535,97.65,98.39,4794549,0
+IR.US,D,20260210,000000,98.61,99.51,97.57,97.8,6858552,0
+IR.US,D,20260211,000000,98.38,100,96.68,96.75,9183273,0
+IR.US,D,20260212,000000,97.81,99.42,93.97,94.21,8677202,0
+IR.US,D,20260213,000000,96.46,100.96,94.71,98.52,6975579,0
+IR.US,D,20260217,000000,97.46,99.74,97.11,98.76,4708032,0
+IR.US,D,20260218,000000,99.67,99.99,96.94,97.2,2957557,0
diff --git a/daily/us/nyse stocks/1/ire.us.txt b/daily/us/nyse stocks/1/ire.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d56bf304f031718f149fd722dbcb68b30d4215be
--- /dev/null
+++ b/daily/us/nyse stocks/1/ire.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRE.US,D,20251021,000000,18.19,19.01,15.54,17.35,938820,0
+IRE.US,D,20251022,000000,18.19,18.95,12.91,14.96,3904684,0
+IRE.US,D,20251023,000000,15.71,18.61,15.36,17.5204,3459016,0
+IRE.US,D,20251024,000000,19.44,21.97,18.95,21.92,4641841,0
+IRE.US,D,20251027,000000,23.25,24.35,21.59,23.34,4704734,0
+IRE.US,D,20251028,000000,22.355,24.81,21.1,21.42,2930802,0
+IRE.US,D,20251029,000000,20.78,21.805,18.41,20,4358594,0
+IRE.US,D,20251030,000000,18.67,20.4,17.97,18.6,2475409,0
+IRE.US,D,20251031,000000,20.79,21.67,19.38,20.11,2318059,0
+IRE.US,D,20251103,000000,28,29.97,22.55,24.54,8931551,0
+IRE.US,D,20251104,000000,22.1,28.15,21.5,23.92,6573239,0
+IRE.US,D,20251105,000000,25.45,31.17,24.7,30.84,6497671,0
+IRE.US,D,20251106,000000,30.31,30.31,23.0917,23.16,9013678,0
+IRE.US,D,20251107,000000,22.04,22.26,17.33,20.09,14428320,0
+IRE.US,D,20251110,000000,22.19,23.77,18.39,18.64,7976850,0
+IRE.US,D,20251111,000000,18,18.21,16.09,16.88,6213429,0
+IRE.US,D,20251112,000000,17.4,17.48,14.61,15.87,6399101,0
+IRE.US,D,20251113,000000,14.05,14.48,11.5,11.78,11155855,0
+IRE.US,D,20251114,000000,10.265,12.53,9.825,10.64,17799657,0
+IRE.US,D,20251117,000000,10.51,12.09,10.29,11.17,9887240,0
+IRE.US,D,20251118,000000,10.83,12.66,10.73,11.83,9641118,0
+IRE.US,D,20251119,000000,12.125,13.49,10.22,10.37,15137307,0
+IRE.US,D,20251120,000000,11.79,14.05,9.15,9.27,24439410,0
+IRE.US,D,20251121,000000,8.95,9.65,7.58,8.72,21765038,0
+IRE.US,D,20251124,000000,9.02,11.48,8.99,11.27,10802620,0
+IRE.US,D,20251125,000000,10.595,11.03,9.24,10.77,14297988,0
+IRE.US,D,20251126,000000,11.65,11.65,10.13,11.21,12342985,0
+IRE.US,D,20251128,000000,11.675,12.56,10.61,10.88,7684790,0
+IRE.US,D,20251201,000000,9.58,11.3,9.25,11.13,9526386,0
+IRE.US,D,20251202,000000,9.99,10.4999,7.63,7.78,22528059,0
+IRE.US,D,20251203,000000,7.73,8.955,7.31,8.81,17248814,0
+IRE.US,D,20251204,000000,8.42,9.935,8.22,9.79,11277217,0
+IRE.US,D,20251205,000000,9.375,9.665,8.74,9,9455772,0
+IRE.US,D,20251208,000000,9.26,9.7501,8.59,9.65,8816037,0
+IRE.US,D,20251209,000000,9.35,10.725,9.2001,9.85,8902297,0
+IRE.US,D,20251210,000000,9.67,9.67,8.615,8.66,13107284,0
+IRE.US,D,20251211,000000,8.29,8.6499,7.43,8.61,12738709,0
+IRE.US,D,20251212,000000,8.36,8.69,6.85,7.12,23344225,0
+IRE.US,D,20251215,000000,7.175,7.18,5.43,5.46,30574034,0
+IRE.US,D,20251216,000000,5.26,5.84,4.8,5.78,22334166,0
+IRE.US,D,20251217,000000,5.99,6.03,4.86,4.89,14965028,0
+IRE.US,D,20251218,000000,5.43,5.8,5.26,5.46,13802030,0
+IRE.US,D,20251219,000000,5.81,6.86,5.75,6.75,14370666,0
+IRE.US,D,20251222,000000,7.44,7.9378,7.095,7.44,17057380,0
+IRE.US,D,20251223,000000,6.95,7.89,6.94,7.42,13088779,0
+IRE.US,D,20251224,000000,7.33,7.715,7.01,7.41,6568024,0
+IRE.US,D,20251226,000000,7.59,7.6,6.52,6.8,11145337,0
+IRE.US,D,20251229,000000,6.47,7.44,6.3604,6.44,12585512,0
+IRE.US,D,20251230,000000,6.555,6.63,6.06,6.1,7513460,0
+IRE.US,D,20251231,000000,6.125,6.33,5.76,5.94,8466887,0
+IRE.US,D,20260102,000000,6.305,7.475,6.0114,7.46,20752290,0
+IRE.US,D,20260105,000000,8.21,9.41,7.98,9.38,18234823,0
+IRE.US,D,20260106,000000,9,9.26,7.41,8.5,18218085,0
+IRE.US,D,20260107,000000,8.31,8.7465,7.62,7.65,10649928,0
+IRE.US,D,20260108,000000,7.57,9,7.27,8.33,16251463,0
+IRE.US,D,20260109,000000,8.75,9.94,8.36,8.47,18160955,0
+IRE.US,D,20260112,000000,8.69,10.5,8.39,10.04,24711008,0
+IRE.US,D,20260113,000000,10.13,11.0799,9.81,11.06,15659954,0
+IRE.US,D,20260114,000000,11.16,11.36,10.1908,11.01,14014492,0
+IRE.US,D,20260115,000000,11.2,11.75,10.14,10.6,14289334,0
+IRE.US,D,20260116,000000,10.8,13.38,10.605,12.98,19970425,0
+IRE.US,D,20260120,000000,11.72,12.9278,11,11.42,19682247,0
+IRE.US,D,20260121,000000,12.14,12.6014,9.13,11.06,35747051,0
+IRE.US,D,20260122,000000,11.68,12.37,10.4,10.52,17623811,0
+IRE.US,D,20260123,000000,10.54,13.07,9.67,12.3,30393454,0
+IRE.US,D,20260126,000000,12.09,12.46,10.19,10.44,20432053,0
+IRE.US,D,20260127,000000,10.87,13.435,10.65,13.41,22340857,0
+IRE.US,D,20260128,000000,13.485,15.03,13.26,14.73,17700881,0
+IRE.US,D,20260129,000000,14.04,14.3265,11.8525,13.27,22655025,0
+IRE.US,D,20260130,000000,12.62,12.65,9.94,10.55,26575032,0
+IRE.US,D,20260202,000000,10.01,11.04,8.9486,10.23,21439012,0
+IRE.US,D,20260203,000000,10.96,11.27,9.15,10.76,18886989,0
+IRE.US,D,20260204,000000,9.905,9.97,6.62,7.02,42472276,0
+IRE.US,D,20260205,000000,6.3,6.98,5.115,5.4,60300427,0
+IRE.US,D,20260206,000000,5.4,6.56,4.48,5.9,70476672,0
+IRE.US,D,20260209,000000,5.62,7.43,5.57,7.14,34948977,0
+IRE.US,D,20260210,000000,6.87,7.445,6.13,6.15,25713896,0
+IRE.US,D,20260211,000000,6.37,6.4,5.32,6.01,32531622,0
+IRE.US,D,20260212,000000,5.985,6.1,5.16,5.3,21834210,0
+IRE.US,D,20260213,000000,5.465,6.18,5.145,5.83,25764005,0
+IRE.US,D,20260217,000000,5.55,5.85,5.15,5.51,16943999,0
+IRE.US,D,20260218,000000,5.45,6.23,5.36,5.8,17095461,0
diff --git a/daily/us/nyse stocks/1/irs-ws.us.txt b/daily/us/nyse stocks/1/irs-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cddd987c72ee7cee21d006441aa56b5650a729b
--- /dev/null
+++ b/daily/us/nyse stocks/1/irs-ws.us.txt	
@@ -0,0 +1,571 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRS-WS.US,D,20210604,000000,0.75,0.75,0.4,0.62,138867,0
+IRS-WS.US,D,20210607,000000,0.4112,0.8355,0.41,0.8,66002,0
+IRS-WS.US,D,20210608,000000,1.5,1.5,0.6294,0.77,8219,0
+IRS-WS.US,D,20210609,000000,1,1.39,0.38,0.38,778465,0
+IRS-WS.US,D,20210610,000000,0.46,0.4686,0.297,0.3,255478,0
+IRS-WS.US,D,20210611,000000,0.35,0.39,0.2535,0.3295,246510,0
+IRS-WS.US,D,20210614,000000,0.25,0.28,0.165549,0.221,377053,0
+IRS-WS.US,D,20210615,000000,0.2,0.2336,0.189953,0.2336,134835,0
+IRS-WS.US,D,20210616,000000,0.2,0.2242,0.171,0.2242,92263,0
+IRS-WS.US,D,20210617,000000,0.1999,0.1999,0.1651,0.1928,5831,0
+IRS-WS.US,D,20210618,000000,0.19,0.199899,0.18,0.19,9522,0
+IRS-WS.US,D,20210621,000000,0.166,0.1999,0.166,0.1701,19336,0
+IRS-WS.US,D,20210622,000000,0.18,0.1998,0.1501,0.17,30474,0
+IRS-WS.US,D,20210623,000000,0.17,0.173999,0.1401,0.161,17300,0
+IRS-WS.US,D,20210624,000000,0.199899,0.199899,0.16,0.1888,25213,0
+IRS-WS.US,D,20210625,000000,0.2,0.2,0.1512,0.1512,13440,0
+IRS-WS.US,D,20210628,000000,0.17,0.17,0.1516,0.17,26632,0
+IRS-WS.US,D,20210629,000000,0.18,0.1999,0.16,0.1999,23539,0
+IRS-WS.US,D,20210630,000000,0.16,0.19,0.15,0.19,39305,0
+IRS-WS.US,D,20210701,000000,0.162,0.2,0.1501,0.17,82200,0
+IRS-WS.US,D,20210702,000000,0.1524,0.2,0.1524,0.1985,25310,0
+IRS-WS.US,D,20210706,000000,0.2,0.26,0.2,0.2386,58511,0
+IRS-WS.US,D,20210707,000000,0.2385,0.2511,0.1555,0.2511,7056,0
+IRS-WS.US,D,20210708,000000,0.2011,0.25,0.1921,0.25,19300,0
+IRS-WS.US,D,20210709,000000,0.2498,0.29,0.249,0.29,13114,0
+IRS-WS.US,D,20210712,000000,0.27,0.34,0.1911,0.28,5895,0
+IRS-WS.US,D,20210713,000000,0.2197,0.26,0.19,0.2599,10401,0
+IRS-WS.US,D,20210714,000000,0.27,0.27,0.1811,0.25,23370,0
+IRS-WS.US,D,20210715,000000,0.26,0.26,0.1901,0.26,25058,0
+IRS-WS.US,D,20210716,000000,0.24,0.2493,0.2,0.245,45742,0
+IRS-WS.US,D,20210719,000000,0.2001,0.2202,0.1902,0.2202,52274,0
+IRS-WS.US,D,20210720,000000,0.245,0.245,0.2,0.23,2411,0
+IRS-WS.US,D,20210721,000000,0.1951,0.27,0.1951,0.265,11680,0
+IRS-WS.US,D,20210722,000000,0.2,0.27,0.1511,0.27,40001,0
+IRS-WS.US,D,20210726,000000,0.2689,0.2689,0.1959,0.254,1511,0
+IRS-WS.US,D,20210727,000000,0.215,0.2449,0.215,0.2449,9876,0
+IRS-WS.US,D,20210728,000000,0.2401,0.2499,0.24,0.2499,300,0
+IRS-WS.US,D,20210729,000000,0.2499,0.2499,0.2499,0.2499,1013,0
+IRS-WS.US,D,20210730,000000,0.2221,0.24,0.196,0.24,31723,0
+IRS-WS.US,D,20210803,000000,0.1806,0.22,0.1802,0.22,2642,0
+IRS-WS.US,D,20210804,000000,0.219899,0.219899,0.1964,0.2,22815,0
+IRS-WS.US,D,20210805,000000,0.2,0.2495,0.2,0.2409,5495,0
+IRS-WS.US,D,20210806,000000,0.2495,0.2495,0.2011,0.2276,3491,0
+IRS-WS.US,D,20210809,000000,0.2255,0.2598,0.2255,0.2396,1225,0
+IRS-WS.US,D,20210810,000000,0.2311,0.2311,0.2132,0.2132,13511,0
+IRS-WS.US,D,20210811,000000,0.255,0.255,0.181,0.22,42571,0
+IRS-WS.US,D,20210812,000000,0.2,0.23,0.2,0.22,4107,0
+IRS-WS.US,D,20210813,000000,0.2588,0.2588,0.2498,0.2498,401,0
+IRS-WS.US,D,20210816,000000,0.2498,0.2498,0.2498,0.2498,792,0
+IRS-WS.US,D,20210817,000000,0.22,0.2402,0.22,0.24,25513,0
+IRS-WS.US,D,20210820,000000,0.2001,0.2001,0.2001,0.2001,473,0
+IRS-WS.US,D,20210823,000000,0.2498,0.2498,0.2201,0.2352,14293,0
+IRS-WS.US,D,20210824,000000,0.2498,0.2498,0.2497,0.2497,488,0
+IRS-WS.US,D,20210825,000000,0.24,0.2498,0.24,0.2498,9150,0
+IRS-WS.US,D,20210826,000000,0.219899,0.2529,0.219899,0.2529,57115,0
+IRS-WS.US,D,20210827,000000,0.249599,0.2497,0.249599,0.249699,561,0
+IRS-WS.US,D,20210831,000000,0.22,0.2275,0.22,0.22,9152,0
+IRS-WS.US,D,20210901,000000,0.2299,0.23,0.219753,0.22,5139,0
+IRS-WS.US,D,20210902,000000,0.2001,0.25,0.195,0.25,75270,0
+IRS-WS.US,D,20210903,000000,0.2116,0.2116,0.210101,0.210101,1740,0
+IRS-WS.US,D,20210907,000000,0.23,0.2498,0.2199,0.2498,3495,0
+IRS-WS.US,D,20210908,000000,0.1951,0.2323,0.1951,0.2323,1490,0
+IRS-WS.US,D,20210909,000000,0.234315,0.2399,0.2296,0.2399,5100,0
+IRS-WS.US,D,20210910,000000,0.2302,0.245,0.2302,0.2304,14163,0
+IRS-WS.US,D,20210913,000000,0.2498,0.259,0.2303,0.259,29706,0
+IRS-WS.US,D,20210914,000000,0.2589,0.2589,0.25,0.25,292,0
+IRS-WS.US,D,20210915,000000,0.2589,0.2589,0.2589,0.2589,200,0
+IRS-WS.US,D,20210916,000000,0.257,0.257,0.257,0.257,10185,0
+IRS-WS.US,D,20210920,000000,0.25,0.258,0.23,0.23,9464,0
+IRS-WS.US,D,20210921,000000,0.1899,0.2299,0.1751,0.2299,19802,0
+IRS-WS.US,D,20210922,000000,0.199,0.199,0.1701,0.1988,18120,0
+IRS-WS.US,D,20210923,000000,0.2,0.2,0.19,0.2,276304,0
+IRS-WS.US,D,20210924,000000,0.1901,0.209,0.1718,0.209,103722,0
+IRS-WS.US,D,20210927,000000,0.220101,0.23,0.2159,0.224699,5135,0
+IRS-WS.US,D,20210929,000000,0.2002,0.2002,0.2002,0.2002,100,0
+IRS-WS.US,D,20210930,000000,0.24,0.24,0.229799,0.229799,771,0
+IRS-WS.US,D,20211001,000000,0.2299,0.2653,0.2101,0.2653,38716,0
+IRS-WS.US,D,20211004,000000,0.22,0.2588,0.2105,0.2588,39900,0
+IRS-WS.US,D,20211005,000000,0.2589,0.3184,0.2589,0.2791,20255,0
+IRS-WS.US,D,20211006,000000,0.3699,0.3699,0.2998,0.2999,2750,0
+IRS-WS.US,D,20211008,000000,0.3,0.33,0.270001,0.33,336,0
+IRS-WS.US,D,20211011,000000,0.2999,0.2999,0.2544,0.2968,10435,0
+IRS-WS.US,D,20211013,000000,0.2206,0.264,0.219778,0.264,19903,0
+IRS-WS.US,D,20211015,000000,0.2442,0.2751,0.22,0.2751,11593,0
+IRS-WS.US,D,20211018,000000,0.2499,0.25,0.2499,0.25,9720,0
+IRS-WS.US,D,20211019,000000,0.25,0.308,0.25,0.308,11770,0
+IRS-WS.US,D,20211020,000000,0.26,0.303,0.26,0.303,1512,0
+IRS-WS.US,D,20211021,000000,0.2502,0.2821,0.2502,0.2821,2091,0
+IRS-WS.US,D,20211022,000000,0.25,0.2799,0.25,0.2612,25984,0
+IRS-WS.US,D,20211025,000000,0.2612,0.27,0.2409,0.259301,19860,0
+IRS-WS.US,D,20211026,000000,0.27,0.27,0.2492,0.2699,8690,0
+IRS-WS.US,D,20211029,000000,0.2553,0.255494,0.2306,0.2306,4238,0
+IRS-WS.US,D,20211103,000000,0.2312,0.2612,0.2312,0.2612,561,0
+IRS-WS.US,D,20211105,000000,0.2322,0.251,0.2322,0.24,7100,0
+IRS-WS.US,D,20211108,000000,0.2499,0.2499,0.2499,0.2499,101,0
+IRS-WS.US,D,20211110,000000,0.2522,0.2522,0.2422,0.2422,2131,0
+IRS-WS.US,D,20211111,000000,0.23,0.2301,0.23,0.2301,10000,0
+IRS-WS.US,D,20211115,000000,0.232501,0.232501,0.232501,0.232501,1000,0
+IRS-WS.US,D,20211116,000000,0.2305,0.243866,0.2305,0.243866,500,0
+IRS-WS.US,D,20211117,000000,0.21675,0.22,0.21675,0.22,1550,0
+IRS-WS.US,D,20211118,000000,0.2011,0.2501,0.2011,0.2501,1500,0
+IRS-WS.US,D,20211122,000000,0.21,0.2149,0.21,0.2149,6744,0
+IRS-WS.US,D,20211123,000000,0.2099,0.2099,0.17,0.1752,38604,0
+IRS-WS.US,D,20211124,000000,0.17,0.17,0.17,0.17,40946,0
+IRS-WS.US,D,20211126,000000,0.1501,0.1501,0.1501,0.1501,500,0
+IRS-WS.US,D,20211129,000000,0.16,0.16,0.1401,0.15,53876,0
+IRS-WS.US,D,20211130,000000,0.141,0.155,0.14,0.14,52446,0
+IRS-WS.US,D,20211201,000000,0.1801,0.1814,0.16015,0.1602,10929,0
+IRS-WS.US,D,20211202,000000,0.1701,0.1704,0.150699,0.16,90673,0
+IRS-WS.US,D,20211203,000000,0.19,0.19,0.165,0.1655,4074,0
+IRS-WS.US,D,20211207,000000,0.15,0.1501,0.15,0.15,10297,0
+IRS-WS.US,D,20211208,000000,0.17,0.170751,0.17,0.170751,1176,0
+IRS-WS.US,D,20211209,000000,0.17,0.17,0.17,0.17,4060,0
+IRS-WS.US,D,20211210,000000,0.17,0.1701,0.1564,0.1701,19355,0
+IRS-WS.US,D,20211214,000000,0.2249,0.2249,0.2249,0.2249,1011,0
+IRS-WS.US,D,20211217,000000,0.156,0.156,0.156,0.156,130,0
+IRS-WS.US,D,20211220,000000,0.157,0.168451,0.157,0.157,1102,0
+IRS-WS.US,D,20211221,000000,0.1799,0.18,0.1799,0.18,3399,0
+IRS-WS.US,D,20211222,000000,0.2199,0.22,0.1753,0.1753,4692,0
+IRS-WS.US,D,20211223,000000,0.17,0.1704,0.1615,0.1615,2119,0
+IRS-WS.US,D,20211228,000000,0.1724,0.1725,0.1724,0.1725,5658,0
+IRS-WS.US,D,20211230,000000,0.2001,0.2051,0.1727,0.1983,7670,0
+IRS-WS.US,D,20211231,000000,0.2099,0.210003,0.182,0.182,17300,0
+IRS-WS.US,D,20220105,000000,0.1724,0.1724,0.1724,0.1724,125,0
+IRS-WS.US,D,20220110,000000,0.19,0.1999,0.19,0.1999,3000,0
+IRS-WS.US,D,20220114,000000,0.1825,0.1825,0.1825,0.1825,425,0
+IRS-WS.US,D,20220118,000000,0.194,0.2,0.194,0.2,1272,0
+IRS-WS.US,D,20220120,000000,0.2065,0.2096,0.2065,0.2096,950,0
+IRS-WS.US,D,20220124,000000,0.1975,0.1976,0.1717,0.18,1300,0
+IRS-WS.US,D,20220125,000000,0.1925,0.1925,0.1922,0.1922,450,0
+IRS-WS.US,D,20220203,000000,0.205,0.205,0.205,0.205,100,0
+IRS-WS.US,D,20220204,000000,0.205,0.205,0.205,0.205,300,0
+IRS-WS.US,D,20220207,000000,0.2175,0.2175,0.2172,0.2172,700,0
+IRS-WS.US,D,20220209,000000,0.2101,0.2101,0.21,0.21,582,0
+IRS-WS.US,D,20220215,000000,0.21,0.21,0.21,0.21,168,0
+IRS-WS.US,D,20220217,000000,0.2175,0.2175,0.2175,0.2175,1420,0
+IRS-WS.US,D,20220218,000000,0.2051,0.2174,0.1925,0.2097,1636,0
+IRS-WS.US,D,20220222,000000,0.2076,0.2076,0.2076,0.2076,741,0
+IRS-WS.US,D,20220223,000000,0.1971,0.197623,0.1971,0.1971,515,0
+IRS-WS.US,D,20220224,000000,0.2075,0.215,0.2,0.2,1599,0
+IRS-WS.US,D,20220225,000000,0.2125,0.2375,0.2125,0.2375,2100,0
+IRS-WS.US,D,20220228,000000,0.2251,0.2251,0.2251,0.2251,399,0
+IRS-WS.US,D,20220301,000000,0.2302,0.245,0.2276,0.245,4971,0
+IRS-WS.US,D,20220302,000000,0.255,0.255,0.24,0.255,491,0
+IRS-WS.US,D,20220303,000000,0.2675,0.2702,0.2675,0.2702,2841,0
+IRS-WS.US,D,20220304,000000,0.2702,0.3,0.2699,0.29,21559,0
+IRS-WS.US,D,20220307,000000,0.2999,0.335,0.2999,0.3001,118080,0
+IRS-WS.US,D,20220309,000000,0.304951,0.304951,0.2975,0.299735,652,0
+IRS-WS.US,D,20220310,000000,0.300101,0.300298,0.3,0.300298,2893,0
+IRS-WS.US,D,20220314,000000,0.288,0.288,0.263,0.263,500,0
+IRS-WS.US,D,20220315,000000,0.2506,0.2507,0.238198,0.2382,4032,0
+IRS-WS.US,D,20220317,000000,0.2299,0.2388,0.219,0.2388,23400,0
+IRS-WS.US,D,20220318,000000,0.2508,0.3201,0.2507,0.31,12941,0
+IRS-WS.US,D,20220321,000000,0.31,0.3224,0.31,0.32,9640,0
+IRS-WS.US,D,20220322,000000,0.327,0.327,0.327,0.327,400,0
+IRS-WS.US,D,20220323,000000,0.3192,0.3383,0.3099,0.31,14665,0
+IRS-WS.US,D,20220324,000000,0.31,0.31,0.31,0.31,1000,0
+IRS-WS.US,D,20220329,000000,0.31,0.31,0.31,0.31,2102,0
+IRS-WS.US,D,20220401,000000,0.3077,0.3329,0.3077,0.33,13128,0
+IRS-WS.US,D,20220404,000000,0.3175,0.3175,0.31,0.31,8316,0
+IRS-WS.US,D,20220405,000000,0.3,0.3,0.2926,0.2926,5897,0
+IRS-WS.US,D,20220407,000000,0.2977,0.2977,0.2977,0.2977,1200,0
+IRS-WS.US,D,20220408,000000,0.2947,0.2947,0.2947,0.2947,1500,0
+IRS-WS.US,D,20220412,000000,0.288,0.288,0.288,0.288,1733,0
+IRS-WS.US,D,20220413,000000,0.2731,0.28449,0.2531,0.28449,5400,0
+IRS-WS.US,D,20220414,000000,0.275,0.275,0.275,0.275,260,0
+IRS-WS.US,D,20220419,000000,0.2875,0.3906,0.2875,0.3377,12100,0
+IRS-WS.US,D,20220420,000000,0.35,0.3613,0.349938,0.3587,30617,0
+IRS-WS.US,D,20220421,000000,0.3465,0.3465,0.34,0.34,23877,0
+IRS-WS.US,D,20220422,000000,0.325,0.325,0.3124,0.3124,12700,0
+IRS-WS.US,D,20220425,000000,0.2799,0.28,0.2799,0.2799,601,0
+IRS-WS.US,D,20220427,000000,0.2649,0.2649,0.2649,0.2649,400,0
+IRS-WS.US,D,20220428,000000,0.27,0.27,0.27,0.27,101,0
+IRS-WS.US,D,20220502,000000,0.2576,0.2699,0.2421,0.2475,15865,0
+IRS-WS.US,D,20220504,000000,0.2353,0.2353,0.2353,0.2353,101,0
+IRS-WS.US,D,20220505,000000,0.24,0.26,0.239772,0.26,1700,0
+IRS-WS.US,D,20220506,000000,0.26,0.6728,0.26,0.2989,78661,0
+IRS-WS.US,D,20220509,000000,0.2701,0.2704,0.2552,0.2568,8467,0
+IRS-WS.US,D,20220510,000000,0.2441,0.2441,0.2441,0.2441,700,0
+IRS-WS.US,D,20220511,000000,0.2321,0.2326,0.1882,0.2,48712,0
+IRS-WS.US,D,20220512,000000,0.1901,0.1903,0.1899,0.19,33662,0
+IRS-WS.US,D,20220513,000000,0.2399,0.24,0.21,0.21,173166,0
+IRS-WS.US,D,20220516,000000,0.199899,0.199899,0.199899,0.199899,1000,0
+IRS-WS.US,D,20220523,000000,0.2125,0.2125,0.2,0.2,300,0
+IRS-WS.US,D,20220524,000000,0.1962,0.2,0.18,0.18,6320,0
+IRS-WS.US,D,20220525,000000,0.1949,0.1949,0.1948,0.1948,400,0
+IRS-WS.US,D,20220526,000000,0.19,0.2229,0.19,0.2229,2360,0
+IRS-WS.US,D,20220531,000000,0.2321,0.2321,0.2321,0.2321,1800,0
+IRS-WS.US,D,20220601,000000,0.225,0.31,0.1935,0.28,17300,0
+IRS-WS.US,D,20220602,000000,0.265001,0.265001,0.265001,0.265001,500,0
+IRS-WS.US,D,20220603,000000,0.25,0.25,0.25,0.25,101,0
+IRS-WS.US,D,20220610,000000,0.239,0.239,0.239,0.239,8000,0
+IRS-WS.US,D,20220613,000000,0.224,0.2241,0.1899,0.1899,10000,0
+IRS-WS.US,D,20220614,000000,0.2049,0.2049,0.2049,0.2049,400,0
+IRS-WS.US,D,20220615,000000,0.1901,0.196452,0.1735,0.196452,800,0
+IRS-WS.US,D,20220616,000000,0.2099,0.214,0.19,0.2013,36893,0
+IRS-WS.US,D,20220617,000000,0.21,0.218,0.21,0.215,1480,0
+IRS-WS.US,D,20220621,000000,0.2,0.2,0.2,0.2,100,0
+IRS-WS.US,D,20220622,000000,0.185,0.185,0.185,0.185,1610,0
+IRS-WS.US,D,20220714,000000,0.17,0.1701,0.17,0.170001,500,0
+IRS-WS.US,D,20220715,000000,0.1651,0.1651,0.1651,0.1651,100,0
+IRS-WS.US,D,20220721,000000,0.155101,0.155101,0.13,0.13,4600,0
+IRS-WS.US,D,20220722,000000,0.1211,0.1211,0.1211,0.1211,1490,0
+IRS-WS.US,D,20220725,000000,0.135,0.135,0.1349,0.1349,200,0
+IRS-WS.US,D,20220728,000000,0.149899,0.15,0.149751,0.149751,852,0
+IRS-WS.US,D,20220729,000000,0.130201,0.147551,0.130198,0.130198,2745,0
+IRS-WS.US,D,20220803,000000,0.159899,0.16,0.159899,0.16,400,0
+IRS-WS.US,D,20220805,000000,0.1699,0.17,0.16865,0.16865,1040,0
+IRS-WS.US,D,20220808,000000,0.1688,0.1688,0.1688,0.1688,100,0
+IRS-WS.US,D,20220811,000000,0.13,0.16,0.13,0.1524,1430,0
+IRS-WS.US,D,20220815,000000,0.1525,0.17,0.1525,0.17,700,0
+IRS-WS.US,D,20220823,000000,0.169,0.169,0.169,0.169,115,0
+IRS-WS.US,D,20220825,000000,0.1526,0.1649,0.1526,0.1649,3530,0
+IRS-WS.US,D,20220829,000000,0.1676,0.1676,0.1676,0.1676,150,0
+IRS-WS.US,D,20220830,000000,0.1675,0.1675,0.165,0.165,5660,0
+IRS-WS.US,D,20220901,000000,0.1578,0.1578,0.150749,0.1515,20550,0
+IRS-WS.US,D,20220902,000000,0.16,0.16,0.16,0.16,3310,0
+IRS-WS.US,D,20220909,000000,0.174899,0.175,0.174628,0.174628,1100,0
+IRS-WS.US,D,20220912,000000,0.180049,0.180049,0.180049,0.180049,100,0
+IRS-WS.US,D,20220923,000000,0.1888,0.1888,0.1888,0.1888,101,0
+IRS-WS.US,D,20220928,000000,0.1999,0.1999,0.1985,0.1985,280,0
+IRS-WS.US,D,20220930,000000,0.2115,0.23965,0.200503,0.23965,2076,0
+IRS-WS.US,D,20221003,000000,0.225,0.225,0.219899,0.219899,901,0
+IRS-WS.US,D,20221018,000000,0.2002,0.21207,0.200101,0.212,931,0
+IRS-WS.US,D,20221024,000000,0.1601,0.19,0.1601,0.19,3073,0
+IRS-WS.US,D,20221025,000000,0.1701,0.1701,0.1701,0.1701,116996,0
+IRS-WS.US,D,20221101,000000,0.22,0.22,0.175,0.175,503,0
+IRS-WS.US,D,20221104,000000,0.175,0.175,0.1745,0.1745,3727,0
+IRS-WS.US,D,20221107,000000,0.2099,0.2109,0.2099,0.2109,25427,0
+IRS-WS.US,D,20221114,000000,0.2399,0.24,0.233,0.233,25100,0
+IRS-WS.US,D,20221129,000000,0.209899,0.21,0.207728,0.2098,5822,0
+IRS-WS.US,D,20221201,000000,0.22,0.22,0.22,0.22,160,0
+IRS-WS.US,D,20221202,000000,0.21,0.21,0.21,0.21,1000,0
+IRS-WS.US,D,20221205,000000,0.24,0.24,0.2019,0.2019,20200,0
+IRS-WS.US,D,20221206,000000,0.21,0.217,0.2064,0.217,404304,0
+IRS-WS.US,D,20221207,000000,0.217,0.217,0.217,0.217,280980,0
+IRS-WS.US,D,20221208,000000,0.24,0.24,0.24,0.24,24572,0
+IRS-WS.US,D,20221213,000000,0.29,0.29,0.277,0.28,6250,0
+IRS-WS.US,D,20221214,000000,0.275,0.275,0.25,0.25,60100,0
+IRS-WS.US,D,20221215,000000,0.264951,0.264951,0.264951,0.264951,1500,0
+IRS-WS.US,D,20221216,000000,0.26,0.26,0.2499,0.2499,4739,0
+IRS-WS.US,D,20221219,000000,0.25,0.25,0.25,0.25,200,0
+IRS-WS.US,D,20221220,000000,0.265,0.265,0.265,0.265,2900,0
+IRS-WS.US,D,20221221,000000,0.2599,0.2599,0.2599,0.2599,2000,0
+IRS-WS.US,D,20221223,000000,0.2276,0.2276,0.2276,0.2276,400,0
+IRS-WS.US,D,20221228,000000,0.2349,0.2349,0.2349,0.2349,100,0
+IRS-WS.US,D,20230109,000000,0.265,0.29,0.265,0.29,11937,0
+IRS-WS.US,D,20230112,000000,0.3398,0.3446,0.3398,0.3446,2670,0
+IRS-WS.US,D,20230117,000000,0.33,0.3493,0.33,0.3493,34370,0
+IRS-WS.US,D,20230118,000000,0.3499,0.3499,0.3499,0.3499,1690,0
+IRS-WS.US,D,20230119,000000,0.3499,0.3499,0.3499,0.3499,3204,0
+IRS-WS.US,D,20230123,000000,0.35,0.429901,0.35,0.38,57300,0
+IRS-WS.US,D,20230124,000000,0.4,0.415101,0.4,0.415,29429,0
+IRS-WS.US,D,20230125,000000,0.4,0.44,0.4,0.44,59690,0
+IRS-WS.US,D,20230126,000000,0.41,0.439,0.41,0.439,20116,0
+IRS-WS.US,D,20230127,000000,0.43,0.473,0.43,0.473,26206,0
+IRS-WS.US,D,20230130,000000,0.43,0.45,0.43,0.45,4698,0
+IRS-WS.US,D,20230210,000000,0.41,0.41,0.4,0.4,142831,0
+IRS-WS.US,D,20230213,000000,0.45,0.47,0.4499,0.47,65800,0
+IRS-WS.US,D,20230215,000000,0.46,0.46,0.46,0.46,100,0
+IRS-WS.US,D,20230216,000000,0.43,0.45,0.43,0.43,22702,0
+IRS-WS.US,D,20230217,000000,0.44,0.44,0.4398,0.4398,6100,0
+IRS-WS.US,D,20230221,000000,0.3702,0.3702,0.370101,0.370101,5000,0
+IRS-WS.US,D,20230223,000000,0.3701,0.3815,0.3701,0.3701,1300,0
+IRS-WS.US,D,20230302,000000,0.39,0.39,0.39,0.39,420,0
+IRS-WS.US,D,20230310,000000,0.380101,0.380248,0.38,0.38,6296,0
+IRS-WS.US,D,20230317,000000,0.38,0.38,0.38,0.38,236,0
+IRS-WS.US,D,20230320,000000,0.34,0.34,0.31,0.31,10818,0
+IRS-WS.US,D,20230322,000000,0.31,0.31,0.31,0.31,1365,0
+IRS-WS.US,D,20230324,000000,0.31,0.31,0.31,0.31,9023,0
+IRS-WS.US,D,20230329,000000,0.3068,0.32,0.3068,0.32,1665,0
+IRS-WS.US,D,20230413,000000,0.3199,0.3201,0.315299,0.3201,18300,0
+IRS-WS.US,D,20230427,000000,0.33,0.33,0.3212,0.3212,30381,0
+IRS-WS.US,D,20230502,000000,0.29,0.29,0.29,0.29,14695,0
+IRS-WS.US,D,20230503,000000,0.26,0.2765,0.26,0.2765,4025,0
+IRS-WS.US,D,20230510,000000,0.33,0.344,0.33,0.344,534,0
+IRS-WS.US,D,20230523,000000,0.3231,0.3231,0.3197,0.3231,5999,0
+IRS-WS.US,D,20230601,000000,0.34,0.34,0.34,0.34,400,0
+IRS-WS.US,D,20230605,000000,0.33,0.33,0.33,0.33,5300,0
+IRS-WS.US,D,20230606,000000,0.33,0.3508,0.33,0.3508,6167,0
+IRS-WS.US,D,20230608,000000,0.34,0.3525,0.34,0.3525,2757,0
+IRS-WS.US,D,20230609,000000,0.36435,0.36435,0.36435,0.36435,235,0
+IRS-WS.US,D,20230615,000000,0.365,0.365,0.26,0.3,25781,0
+IRS-WS.US,D,20230616,000000,0.32,0.367468,0.32,0.35,35252,0
+IRS-WS.US,D,20230620,000000,0.3675,0.399899,0.3675,0.39,2609,0
+IRS-WS.US,D,20230621,000000,0.44,0.469899,0.44,0.469899,1105,0
+IRS-WS.US,D,20230626,000000,0.4289,0.529101,0.3681,0.3681,14133,0
+IRS-WS.US,D,20230627,000000,0.42,0.53,0.42,0.53,12025,0
+IRS-WS.US,D,20230628,000000,0.4475,0.4475,0.409999,0.43,21317,0
+IRS-WS.US,D,20230629,000000,0.39,0.4425,0.39,0.42,11656,0
+IRS-WS.US,D,20230703,000000,0.449,0.49,0.449,0.49,4115,0
+IRS-WS.US,D,20230706,000000,0.4201,0.46,0.420001,0.46,1416,0
+IRS-WS.US,D,20230707,000000,0.48,0.48,0.48,0.48,800,0
+IRS-WS.US,D,20230710,000000,0.4851,0.497,0.4851,0.495,1602,0
+IRS-WS.US,D,20230712,000000,0.495,0.505,0.495,0.5,11956,0
+IRS-WS.US,D,20230717,000000,0.46,0.46,0.4598,0.4599,3122,0
+IRS-WS.US,D,20230718,000000,0.4675,0.475,0.4675,0.475,1009,0
+IRS-WS.US,D,20230719,000000,0.5,0.5,0.5,0.5,210,0
+IRS-WS.US,D,20230720,000000,0.5,0.5,0.5,0.5,510,0
+IRS-WS.US,D,20230721,000000,0.5,0.55,0.5,0.55,15361,0
+IRS-WS.US,D,20230724,000000,0.49,0.49,0.49,0.49,1010,0
+IRS-WS.US,D,20230725,000000,0.54,0.58,0.54,0.58,9096,0
+IRS-WS.US,D,20230726,000000,0.54,0.55,0.54,0.55,299,0
+IRS-WS.US,D,20230731,000000,0.46,0.46,0.46,0.46,336,0
+IRS-WS.US,D,20230801,000000,0.39,0.39,0.39,0.39,103,0
+IRS-WS.US,D,20230802,000000,0.47,0.47,0.47,0.47,3259,0
+IRS-WS.US,D,20230804,000000,0.485,0.485,0.485,0.485,240,0
+IRS-WS.US,D,20230814,000000,0.47,0.47,0.4668,0.47,14283,0
+IRS-WS.US,D,20230815,000000,0.47,0.47,0.47,0.47,1000,0
+IRS-WS.US,D,20230816,000000,0.445,0.485,0.445,0.485,2000,0
+IRS-WS.US,D,20230817,000000,0.45,0.45,0.45,0.45,4004,0
+IRS-WS.US,D,20230822,000000,0.410101,0.410101,0.410101,0.410101,131,0
+IRS-WS.US,D,20230825,000000,0.458,0.458,0.458,0.458,4901,0
+IRS-WS.US,D,20230829,000000,0.44,0.44,0.44,0.44,200,0
+IRS-WS.US,D,20230905,000000,0.42,0.43,0.42,0.43,11098,0
+IRS-WS.US,D,20230907,000000,0.45,0.45,0.41,0.41,11300,0
+IRS-WS.US,D,20230908,000000,0.43,0.43,0.43,0.43,5303,0
+IRS-WS.US,D,20230912,000000,0.43,0.43,0.43,0.43,2300,0
+IRS-WS.US,D,20230913,000000,0.42,0.42,0.42,0.42,200,0
+IRS-WS.US,D,20230914,000000,0.411,0.42,0.411,0.42,2200,0
+IRS-WS.US,D,20230915,000000,0.429899,0.429899,0.429899,0.429899,126,0
+IRS-WS.US,D,20230920,000000,0.3997,0.3997,0.375,0.375,280,0
+IRS-WS.US,D,20230926,000000,0.4,0.4,0.4,0.4,200,0
+IRS-WS.US,D,20230928,000000,0.42,0.42,0.38,0.401001,20190,0
+IRS-WS.US,D,20231003,000000,0.4114,0.4114,0.4113,0.4114,1251,0
+IRS-WS.US,D,20231004,000000,0.3801,0.395,0.373625,0.373625,5760,0
+IRS-WS.US,D,20231009,000000,0.35,0.3501,0.35,0.3501,820,0
+IRS-WS.US,D,20231012,000000,0.397,0.397,0.397,0.397,188,0
+IRS-WS.US,D,20231018,000000,0.4,0.4,0.4,0.4,520,0
+IRS-WS.US,D,20231023,000000,0.405,0.405,0.405,0.405,200,0
+IRS-WS.US,D,20231030,000000,0.3955,0.3955,0.38125,0.3955,2763,0
+IRS-WS.US,D,20231102,000000,0.3955,0.3955,0.3955,0.3955,208,0
+IRS-WS.US,D,20231110,000000,0.3955,0.3955,0.3955,0.3955,468,0
+IRS-WS.US,D,20231114,000000,0.3701,0.3701,0.370001,0.370001,200,0
+IRS-WS.US,D,20231120,000000,0.3955,0.44,0.394863,0.44,50639,0
+IRS-WS.US,D,20231121,000000,0.465,0.5,0.4512,0.485,60705,0
+IRS-WS.US,D,20231124,000000,0.495,0.51,0.495,0.51,29131,0
+IRS-WS.US,D,20231127,000000,0.55,0.58,0.5301,0.534,309252,0
+IRS-WS.US,D,20231129,000000,0.54,0.575,0.4926,0.575,17314,0
+IRS-WS.US,D,20231130,000000,0.575,0.575,0.56,0.56,8292,0
+IRS-WS.US,D,20231201,000000,0.55,0.58,0.55,0.57,9316,0
+IRS-WS.US,D,20231204,000000,0.59,0.59,0.59,0.59,1802,0
+IRS-WS.US,D,20231205,000000,0.58,0.6,0.58,0.587,37432,0
+IRS-WS.US,D,20231206,000000,0.5001,0.559999,0.5001,0.548,2680,0
+IRS-WS.US,D,20231207,000000,0.5445,0.55,0.5101,0.52,7137,0
+IRS-WS.US,D,20231212,000000,0.528,0.547,0.45,0.508,20278,0
+IRS-WS.US,D,20231226,000000,0.49,0.49,0.4899,0.4899,2100,0
+IRS-WS.US,D,20240104,000000,0.5,0.525001,0.5,0.516751,3602,0
+IRS-WS.US,D,20240105,000000,0.55,0.55,0.42,0.55,7037,0
+IRS-WS.US,D,20240108,000000,0.55,0.55,0.55,0.55,750,0
+IRS-WS.US,D,20240109,000000,0.52,0.52,0.52,0.52,2060,0
+IRS-WS.US,D,20240110,000000,0.52,0.52,0.52,0.52,1750,0
+IRS-WS.US,D,20240112,000000,0.4415,0.49,0.4415,0.49,2722,0
+IRS-WS.US,D,20240116,000000,0.5,0.5,0.491,0.491,5105,0
+IRS-WS.US,D,20240119,000000,0.5,0.520001,0.5,0.519001,2533,0
+IRS-WS.US,D,20240122,000000,0.55,0.58,0.54,0.58,8429,0
+IRS-WS.US,D,20240123,000000,0.55,0.55,0.55,0.55,304,0
+IRS-WS.US,D,20240124,000000,0.57,0.57,0.5635,0.57,3307,0
+IRS-WS.US,D,20240125,000000,0.54,0.61,0.54,0.593,10858,0
+IRS-WS.US,D,20240131,000000,0.6152,0.62,0.6152,0.62,292,0
+IRS-WS.US,D,20240207,000000,0.555,0.555,0.505,0.505,18592,0
+IRS-WS.US,D,20240212,000000,0.46,0.55,0.46,0.51,7745,0
+IRS-WS.US,D,20240213,000000,0.53,0.53,0.53,0.53,100,0
+IRS-WS.US,D,20240214,000000,0.54,0.54,0.54,0.54,500000,0
+IRS-WS.US,D,20240215,000000,0.57,0.57,0.5699,0.5699,840,0
+IRS-WS.US,D,20240220,000000,0.569,0.5901,0.569,0.5901,1475,0
+IRS-WS.US,D,20240222,000000,0.55,0.55,0.55,0.55,426,0
+IRS-WS.US,D,20240223,000000,0.51,0.51,0.51,0.51,999609,0
+IRS-WS.US,D,20240311,000000,0.53,0.53,0.53,0.53,836,0
+IRS-WS.US,D,20240314,000000,0.615,0.615,0.5026,0.5617,14826,0
+IRS-WS.US,D,20240318,000000,0.52,0.6445,0.52,0.5808,8989,0
+IRS-WS.US,D,20240319,000000,0.57,0.6794,0.5205,0.619,8046,0
+IRS-WS.US,D,20240325,000000,0.655,0.68,0.65,0.65,807,0
+IRS-WS.US,D,20240328,000000,0.6798,0.6799,0.61,0.6799,5474,0
+IRS-WS.US,D,20240403,000000,0.68,0.6801,0.68,0.68,8748,0
+IRS-WS.US,D,20240404,000000,0.68,0.6832,0.68,0.6801,12876,0
+IRS-WS.US,D,20240405,000000,0.65,0.65,0.63,0.63,5010,0
+IRS-WS.US,D,20240408,000000,0.7,0.75,0.640101,0.75,4127,0
+IRS-WS.US,D,20240409,000000,0.75,0.75,0.75,0.75,201,0
+IRS-WS.US,D,20240412,000000,0.6708,0.6708,0.6201,0.6201,3141,0
+IRS-WS.US,D,20240422,000000,0.6801,0.6801,0.68,0.68,13648,0
+IRS-WS.US,D,20240424,000000,0.74,0.74,0.74,0.74,200,0
+IRS-WS.US,D,20240426,000000,0.66,0.66,0.6401,0.6401,4511,0
+IRS-WS.US,D,20240430,000000,0.68,0.68,0.68,0.68,1010,0
+IRS-WS.US,D,20240501,000000,0.71,0.71,0.71,0.71,2000,0
+IRS-WS.US,D,20240506,000000,0.74,0.84,0.74,0.8,27721,0
+IRS-WS.US,D,20240507,000000,0.73,0.84,0.73,0.79,95713,0
+IRS-WS.US,D,20240508,000000,0.7221,0.91,0.7221,0.89,9592,0
+IRS-WS.US,D,20240510,000000,0.85,0.879899,0.7,0.879899,17575,0
+IRS-WS.US,D,20240513,000000,0.87,0.88,0.87,0.87,54244,0
+IRS-WS.US,D,20240515,000000,0.91,0.91,0.91,0.91,100500,0
+IRS-WS.US,D,20240517,000000,0.93,0.94,0.92,0.92,69602,0
+IRS-WS.US,D,20240520,000000,0.94,1,0.94,0.99,52542,0
+IRS-WS.US,D,20240528,000000,0.98,0.98,0.98,0.98,282,0
+IRS-WS.US,D,20240531,000000,0.98,0.98,0.9601,0.9601,10400,0
+IRS-WS.US,D,20240606,000000,0.8542,0.8542,0.8542,0.8542,1000,0
+IRS-WS.US,D,20240618,000000,0.89,0.89,0.89,0.89,102,0
+IRS-WS.US,D,20240620,000000,0.8,0.8,0.8,0.8,103,0
+IRS-WS.US,D,20240621,000000,0.73,0.73,0.72,0.72,688,0
+IRS-WS.US,D,20240627,000000,0.6,0.6,0.6,0.6,1012,0
+IRS-WS.US,D,20240628,000000,0.71,0.77,0.7099,0.723001,1600,0
+IRS-WS.US,D,20240712,000000,0.74,0.750101,0.74,0.7501,2049,0
+IRS-WS.US,D,20240715,000000,0.71,0.72,0.7,0.7,1000,0
+IRS-WS.US,D,20240726,000000,0.75,0.75,0.73,0.73,900,0
+IRS-WS.US,D,20240805,000000,0.66,0.66,0.66,0.66,400,0
+IRS-WS.US,D,20240812,000000,0.78,0.82,0.78,0.82,599,0
+IRS-WS.US,D,20240813,000000,0.8,0.82,0.8,0.82,1051,0
+IRS-WS.US,D,20240814,000000,0.84,0.84,0.84,0.84,900,0
+IRS-WS.US,D,20240815,000000,0.89,0.9437,0.83,0.91,13820,0
+IRS-WS.US,D,20240816,000000,0.9,0.9,0.89,0.89,10000,0
+IRS-WS.US,D,20240819,000000,0.86,0.945,0.86,0.945,2900,0
+IRS-WS.US,D,20240820,000000,0.92,0.92,0.92,0.92,500,0
+IRS-WS.US,D,20240822,000000,0.82,0.82,0.82,0.82,500,0
+IRS-WS.US,D,20240826,000000,0.8205,0.8205,0.82,0.82,1033,0
+IRS-WS.US,D,20240827,000000,0.82,0.82,0.82,0.82,402,0
+IRS-WS.US,D,20240828,000000,0.83,0.83,0.83,0.83,9000,0
+IRS-WS.US,D,20240830,000000,0.83,0.83,0.83,0.83,430,0
+IRS-WS.US,D,20240903,000000,0.85,0.8599,0.83,0.83,500,0
+IRS-WS.US,D,20240904,000000,0.96,0.9927,0.96,0.9927,4266,0
+IRS-WS.US,D,20240905,000000,0.96,1.1,0.96,1.055,32843,0
+IRS-WS.US,D,20240906,000000,1.025,1.08,1.025,1.08,5257,0
+IRS-WS.US,D,20240909,000000,1.08,1.08,1.0664,1.08,101800,0
+IRS-WS.US,D,20240911,000000,1.08,1.08,1.08,1.08,17950,0
+IRS-WS.US,D,20240912,000000,1.08,1.08,1.025,1.08,14000,0
+IRS-WS.US,D,20240916,000000,1.09,1.09,1.09,1.09,69598,0
+IRS-WS.US,D,20240919,000000,1.09,1.09,1.05,1.06,2400,0
+IRS-WS.US,D,20240927,000000,1.08,1.08,1.08,1.08,2036,0
+IRS-WS.US,D,20241002,000000,0.98,0.98,0.98,0.98,175,0
+IRS-WS.US,D,20241003,000000,1.06,1.07,1,1,3100,0
+IRS-WS.US,D,20241009,000000,1.1,1.1,1.1,1.1,1000,0
+IRS-WS.US,D,20241010,000000,1.09,1.1,1.09,1.09,7123,0
+IRS-WS.US,D,20241011,000000,1.1,1.1,1.09,1.09,5882,0
+IRS-WS.US,D,20241018,000000,1.09,1.09,1.05,1.071,8745,0
+IRS-WS.US,D,20241021,000000,1.09,1.09,1.09,1.09,50000,0
+IRS-WS.US,D,20241024,000000,1.05,1.1,0.84,1.1,35161,0
+IRS-WS.US,D,20241025,000000,1.1,1.18,1.1,1.15,68679,0
+IRS-WS.US,D,20241028,000000,1.23,1.23,1.2,1.2,516,0
+IRS-WS.US,D,20241029,000000,1.17,1.18,1.0801,1.13,26500,0
+IRS-WS.US,D,20241101,000000,1.1001,1.17,1.1001,1.17,1000,0
+IRS-WS.US,D,20241104,000000,1.2,1.2,1.18,1.18,57900,0
+IRS-WS.US,D,20241105,000000,1.2,1.25,1.2,1.2303,22083,0
+IRS-WS.US,D,20241106,000000,1.27,1.28,1.27,1.28,1311,0
+IRS-WS.US,D,20241107,000000,1.34,1.72,1.22,1.36,20097,0
+IRS-WS.US,D,20241112,000000,1.41,1.42,1.3715,1.3715,400,0
+IRS-WS.US,D,20241114,000000,1.3,1.455,1.3,1.45,22930,0
+IRS-WS.US,D,20241115,000000,1.46,1.46,1.46,1.46,1040,0
+IRS-WS.US,D,20241118,000000,1.56,1.7,1.5,1.58,18077,0
+IRS-WS.US,D,20241119,000000,1.495,1.65,1.495,1.65,696,0
+IRS-WS.US,D,20241120,000000,1.68,1.7928,1.68,1.79,28621,0
+IRS-WS.US,D,20241121,000000,1.9,1.94,1.8077,1.8077,38385,0
+IRS-WS.US,D,20241122,000000,1.76,1.79,1.76,1.76,22259,0
+IRS-WS.US,D,20241125,000000,1.88,1.8801,1.7601,1.7601,7083,0
+IRS-WS.US,D,20241204,000000,1.9999,1.9999,1.9999,1.9999,401,0
+IRS-WS.US,D,20241205,000000,2,2.0001,2,2.0001,10978,0
+IRS-WS.US,D,20241206,000000,1.81,1.81,1.71,1.72,767,0
+IRS-WS.US,D,20241219,000000,2.04,2.04,2.04,2.04,100,0
+IRS-WS.US,D,20241220,000000,2.01,2.01,2.01,2.01,170,0
+IRS-WS.US,D,20250102,000000,2.18,4.43,1.83,2.14,41662,0
+IRS-WS.US,D,20250103,000000,1.95,2.47,1.88,2.4,47416,0
+IRS-WS.US,D,20250106,000000,2.27,2.45,1.91,1.98,82664,0
+IRS-WS.US,D,20250107,000000,2.2,2.2,1.91,1.93,5860,0
+IRS-WS.US,D,20250108,000000,2,2,2,2,200,0
+IRS-WS.US,D,20250110,000000,1.89,1.89,1.85,1.87,3295,0
+IRS-WS.US,D,20250117,000000,2,2,1.83,1.83,994,0
+IRS-WS.US,D,20250122,000000,1.85,1.85,1.72,1.72,3650,0
+IRS-WS.US,D,20250123,000000,1.7999,1.8,1.77,1.77,2058,0
+IRS-WS.US,D,20250124,000000,1.79,1.84,1.79,1.81,3505,0
+IRS-WS.US,D,20250127,000000,1.738,1.738,1.738,1.738,810,0
+IRS-WS.US,D,20250128,000000,1.53,2.07,1.52,2.07,502,0
+IRS-WS.US,D,20250205,000000,1.61,1.61,1.6,1.6,939,0
+IRS-WS.US,D,20250207,000000,1.455,1.455,1.355,1.3999,6290,0
+IRS-WS.US,D,20250210,000000,1.36,1.4,1.3,1.4,3677,0
+IRS-WS.US,D,20250211,000000,1.3,1.31,1.295,1.3,4200,0
+IRS-WS.US,D,20250212,000000,1.52,1.52,1.52,1.52,101,0
+IRS-WS.US,D,20250214,000000,1.51,1.51,1.51,1.51,386,0
+IRS-WS.US,D,20250220,000000,1.26,1.59,0.7328,1.5,9229,0
+IRS-WS.US,D,20250221,000000,1.61,1.61,1.5,1.5,1731,0
+IRS-WS.US,D,20250225,000000,1.3,1.3,1.3,1.3,5105,0
+IRS-WS.US,D,20250304,000000,1.37,1.4,1.31,1.35,1216,0
+IRS-WS.US,D,20250311,000000,1.3,1.4007,1.2301,1.36,9735,0
+IRS-WS.US,D,20250312,000000,1.44,1.44,1.44,1.44,2500,0
+IRS-WS.US,D,20250317,000000,1.4,1.47,1.29,1.47,5140,0
+IRS-WS.US,D,20250331,000000,1.4,1.41,1.37,1.41,3050,0
+IRS-WS.US,D,20250401,000000,1.37,1.37,1.37,1.37,14662,0
+IRS-WS.US,D,20250404,000000,1.37,1.37,1.37,1.37,3740,0
+IRS-WS.US,D,20250407,000000,1.26,1.26,1.23,1.23,867,0
+IRS-WS.US,D,20250408,000000,1.25,1.25,1.1,1.1,9390,0
+IRS-WS.US,D,20250409,000000,1.015,1.2155,1.015,1.16,11035,0
+IRS-WS.US,D,20250414,000000,1.37,1.5,1.37,1.4,2752,0
+IRS-WS.US,D,20250415,000000,1.67,1.67,1.34,1.35,1311,0
+IRS-WS.US,D,20250416,000000,1.35,1.35,1.28,1.33,2297,0
+IRS-WS.US,D,20250417,000000,1.36,1.4,1.34,1.4,6912,0
+IRS-WS.US,D,20250421,000000,1.1201,1.1201,1.1201,1.1201,307,0
+IRS-WS.US,D,20250422,000000,1.32,1.4,1.32,1.4,812,0
+IRS-WS.US,D,20250429,000000,1.17,1.19,1.16,1.16,2504,0
+IRS-WS.US,D,20250430,000000,1.38,1.45,1.38,1.45,233,0
+IRS-WS.US,D,20250509,000000,1.66,1.755,1.64,1.68,7385,0
+IRS-WS.US,D,20250519,000000,1.65,1.74,1.65,1.74,527,0
+IRS-WS.US,D,20250528,000000,1.75,1.75,1.75,1.75,900,0
+IRS-WS.US,D,20250529,000000,1.8,1.8,1.8,1.8,1000,0
+IRS-WS.US,D,20250602,000000,1.6,1.6,1.6,1.6,540,0
+IRS-WS.US,D,20250606,000000,1.46,1.85,1.46,1.65,3455,0
+IRS-WS.US,D,20250613,000000,1.63,1.66,1.63,1.6301,1147,0
+IRS-WS.US,D,20250616,000000,1.52,1.68,1.52,1.68,704,0
+IRS-WS.US,D,20250707,000000,1.53,1.53,1.53,1.53,362,0
+IRS-WS.US,D,20250714,000000,1.55,1.5501,1.55,1.55,700,0
+IRS-WS.US,D,20250721,000000,1.61,1.61,1.61,1.61,126,0
+IRS-WS.US,D,20250722,000000,1.71,1.71,1.7,1.7,1135,0
+IRS-WS.US,D,20250723,000000,1.55,1.55,1.55,1.55,100,0
+IRS-WS.US,D,20250729,000000,1.8,1.8,1.8,1.8,1368,0
+IRS-WS.US,D,20250730,000000,1.72,1.98,1.68,1.81,1092,0
+IRS-WS.US,D,20250806,000000,1.51,1.69,1.51,1.69,426,0
+IRS-WS.US,D,20250808,000000,1.97,1.97,1.8,1.97,600,0
+IRS-WS.US,D,20250812,000000,1.8,1.8,1.8,1.8,112,0
+IRS-WS.US,D,20250829,000000,1.63,1.65,1.63,1.63,3015,0
+IRS-WS.US,D,20250902,000000,1.5,1.5,1.5,1.5,700,0
+IRS-WS.US,D,20250908,000000,1.32,1.32,1.3,1.3,481,0
+IRS-WS.US,D,20250912,000000,1.2001,1.2001,1.2001,1.2001,340,0
+IRS-WS.US,D,20250918,000000,1.25,1.25,1.25,1.25,112,0
+IRS-WS.US,D,20250919,000000,1.29,1.29,1.29,1.29,100,0
+IRS-WS.US,D,20250923,000000,1.3938,1.3938,1.3938,1.3938,1000,0
+IRS-WS.US,D,20250924,000000,1.39,1.39,1.39,1.39,350,0
+IRS-WS.US,D,20250925,000000,1.67,1.7,1.44,1.4599,6621,0
+IRS-WS.US,D,20251002,000000,1.2,1.2,1.2,1.2,500,0
+IRS-WS.US,D,20251013,000000,1.26,1.26,1.2,1.26,260,0
+IRS-WS.US,D,20251027,000000,1.5,1.75,1.47,1.57,82373,0
+IRS-WS.US,D,20251028,000000,1.5,1.5,1.5,1.5,115,0
+IRS-WS.US,D,20251105,000000,1.65,1.65,1.64,1.64,784,0
+IRS-WS.US,D,20251107,000000,1.64,1.67,1.4116,1.65,2999,0
+IRS-WS.US,D,20251110,000000,1.51,1.7405,1.51,1.7295,955,0
+IRS-WS.US,D,20251111,000000,1.64,1.76,1.47,1.6201,1602,0
+IRS-WS.US,D,20251112,000000,1.75,1.78,1.7,1.75,6709,0
+IRS-WS.US,D,20251114,000000,1.8,1.81,1.8,1.8,2940,0
+IRS-WS.US,D,20251117,000000,1.665,1.87,1.665,1.87,1950,0
+IRS-WS.US,D,20251118,000000,1.87,1.92,1.75,1.9,3943,0
+IRS-WS.US,D,20251119,000000,1.93,1.99,1.93,1.97,23785,0
+IRS-WS.US,D,20251120,000000,1.97,2.02,1.97,2.02,8466,0
+IRS-WS.US,D,20251121,000000,1.7743,1.7743,1.7743,1.7743,200,0
+IRS-WS.US,D,20251203,000000,1.42,1.8,1.42,1.8,2269,0
+IRS-WS.US,D,20251208,000000,1.81,1.81,1.69,1.69,6740,0
+IRS-WS.US,D,20251210,000000,1.74,1.78,1.565,1.78,11775,0
+IRS-WS.US,D,20251211,000000,1.9,1.9001,1.75,1.8,1484,0
+IRS-WS.US,D,20251215,000000,1.8,1.8431,1.8,1.8431,5740,0
+IRS-WS.US,D,20251216,000000,1.6384,1.88,1.6384,1.87,5686,0
+IRS-WS.US,D,20251218,000000,1.87,1.9171,1.85,1.91,9160,0
+IRS-WS.US,D,20251219,000000,1.9478,1.9478,1.8888,1.8888,856,0
+IRS-WS.US,D,20251223,000000,1.88,1.88,1.85,1.85,18304,0
+IRS-WS.US,D,20251226,000000,1.95,1.95,1.94,1.94,1431,0
+IRS-WS.US,D,20251229,000000,1.9001,1.94,1.9,1.94,16851,0
+IRS-WS.US,D,20251230,000000,1.94,1.97,1.86,1.86,3902,0
+IRS-WS.US,D,20260102,000000,1.9,1.9,1.9,1.9,470,0
+IRS-WS.US,D,20260105,000000,1.91,1.94,1.91,1.94,3350,0
+IRS-WS.US,D,20260108,000000,1.9,1.9,1.9,1.9,240,0
+IRS-WS.US,D,20260112,000000,2,2,2,2,284,0
+IRS-WS.US,D,20260113,000000,2.008,2.008,2.008,2.008,140,0
+IRS-WS.US,D,20260116,000000,2.04,2.04,2.04,2.04,588,0
+IRS-WS.US,D,20260120,000000,1.97,1.97,1.97,1.97,3671,0
+IRS-WS.US,D,20260121,000000,2.04,2.04,2.04,2.04,889,0
+IRS-WS.US,D,20260122,000000,2.03,2.03,2.03,2.03,1641,0
+IRS-WS.US,D,20260123,000000,2.03,2.03,2.03,2.03,731,0
+IRS-WS.US,D,20260126,000000,2.12,2.1608,2.12,2.16,2850,0
+IRS-WS.US,D,20260127,000000,2.14,2.27,2.14,2.27,36158,0
+IRS-WS.US,D,20260128,000000,2.3,2.37,2.25,2.28,167764,0
+IRS-WS.US,D,20260129,000000,2.4,2.47,2.2,2.2792,726727,0
+IRS-WS.US,D,20260130,000000,2.32,2.47,1.9401,2.2936,291205,0
+IRS-WS.US,D,20260202,000000,2.1999,2.24,1.9001,2.21,304355,0
+IRS-WS.US,D,20260203,000000,2.21,2.22,1.9901,2.12,99718,0
+IRS-WS.US,D,20260204,000000,2.12,2.12,2.11,2.11,1259,0
+IRS-WS.US,D,20260211,000000,2.0749,2.0749,1.96,1.9601,3839,0
+IRS-WS.US,D,20260212,000000,1.92,1.94,1.92,1.92,2591,0
diff --git a/daily/us/nyse stocks/1/ivz.us.txt b/daily/us/nyse stocks/1/ivz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b41f2823de5a19570face67afee32d0db15e63c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ivz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVZ.US,D,20050225,000000,8.43038,8.72011,8.43038,8.72011,391311.8426311,0
+IVZ.US,D,20050228,000000,8.63713,8.63713,8.39681,8.4929,104576.29357286,0
+IVZ.US,D,20050301,000000,8.8618,8.97109,8.8618,8.89428,125217.05075849,0
+IVZ.US,D,20050302,000000,8.8887,8.94232,8.81551,8.87481,124436.26457788,0
+IVZ.US,D,20050303,000000,8.91522,8.94232,8.79701,8.79701,123817.97185632,0
+IVZ.US,D,20050304,000000,8.90945,9.11865,8.9021,9.06023,104111.29656739,0
+IVZ.US,D,20050307,000000,9.01845,9.0479,8.95828,8.99184,103649.36547625,0
+IVZ.US,D,20050308,000000,8.96532,8.96532,8.81551,8.8479,39411.306634976,0
+IVZ.US,D,20050309,000000,8.88224,8.94976,8.81082,8.81551,57412.311589557,0
+IVZ.US,D,20050310,000000,8.79242,8.92628,8.7523,8.8618,155315.13165535,0
+IVZ.US,D,20050311,000000,8.96532,8.96532,8.80426,8.84232,344300.13439244,0
+IVZ.US,D,20050314,000000,8.77774,8.81551,8.73292,8.80426,166637.55324567,0
+IVZ.US,D,20050315,000000,8.92628,8.94232,8.7659,8.79701,107370.36349143,0
+IVZ.US,D,20050316,000000,8.81082,8.89428,8.70015,8.8479,108297.29158805,0
+IVZ.US,D,20050317,000000,8.73292,8.81082,8.63713,8.81082,52129.741213139,0
+IVZ.US,D,20050318,000000,8.81082,8.82392,8.7111,8.78606,82859.400460288,0
+IVZ.US,D,20050321,000000,8.78606,8.78606,8.66933,8.74653,98062.24761053,0
+IVZ.US,D,20050322,000000,8.5069,8.60855,8.39055,8.45141,88902.317588507,0
+IVZ.US,D,20050323,000000,8.18946,8.19719,8.08183,8.15306,181069.83392971,0
+IVZ.US,D,20050324,000000,8.14123,8.33928,8.1197,8.17264,224049.86483522,0
+IVZ.US,D,20050328,000000,8.21158,8.28819,8.17264,8.18438,47937.614363832,0
+IVZ.US,D,20050329,000000,8.20473,8.31423,8.18438,8.18946,129405.08972203,0
+IVZ.US,D,20050330,000000,8.18438,8.31423,8.18438,8.29319,39256.988947446,0
+IVZ.US,D,20050331,000000,8.26128,8.27528,8.1197,8.17264,68267.692231521,0
+IVZ.US,D,20050401,000000,8.45669,8.48752,8.24406,8.28819,88440.386497359,0
+IVZ.US,D,20050404,000000,8.20473,8.28301,8.1148,8.26128,108455.69716135,0
+IVZ.US,D,20050405,000000,8.23633,8.3063,8.18946,8.26128,88288.112752711,0
+IVZ.US,D,20050406,000000,8.24406,8.3063,8.2243,8.26128,113270.20461798,0
+IVZ.US,D,20050407,000000,8.38625,8.40375,8.26911,8.26911,279439.69494385,0
+IVZ.US,D,20050408,000000,8.23633,8.23633,8.1148,8.15306,92625.359546582,0
+IVZ.US,D,20050411,000000,8.16657,8.27528,8.16657,8.21158,67495.081822434,0
+IVZ.US,D,20050412,000000,8.17919,8.25091,8.10199,8.23633,72769.476427327,0
+IVZ.US,D,20050413,000000,8.17919,8.17919,8.06236,8.09446,61911.029871041,0
+IVZ.US,D,20050414,000000,8.08183,8.08183,7.89357,7.95385,117143.47637782,0
+IVZ.US,D,20050415,000000,7.78153,7.80501,7.67693,7.70335,66566.109782936,0
+IVZ.US,D,20050418,000000,7.63593,7.78153,7.59875,7.73838,75247.757170762,0
+IVZ.US,D,20050419,000000,7.91489,7.91489,7.83769,7.86392,89834.355542326,0
+IVZ.US,D,20050420,000000,7.76705,7.79865,7.64884,7.66979,117610.51732617,0
+IVZ.US,D,20050421,000000,7.66234,7.70814,7.61763,7.70814,131260.98985815,0
+IVZ.US,D,20050422,000000,7.72546,7.87635,7.72546,7.79865,158883.8559259,0
+IVZ.US,D,20050425,000000,7.73211,7.78153,7.68417,7.74659,86578.354532602,0
+IVZ.US,D,20050426,000000,7.7603,7.79865,7.64396,7.64884,298373.7598237,0
+IVZ.US,D,20050427,000000,7.63593,7.77428,7.55354,7.70335,223585.8898012,0
+IVZ.US,D,20050428,000000,7.3414,7.50804,7.28846,7.3414,174086.70307614,0
+IVZ.US,D,20050429,000000,7.52849,7.56059,7.43836,7.54033,169276.28350527,0
+IVZ.US,D,20050502,000000,7.57242,7.57967,7.48211,7.54033,98678.496389207,0
+IVZ.US,D,20050503,000000,7.44512,7.46411,7.35549,7.36088,113112.82101613,0
+IVZ.US,D,20050504,000000,7.51586,7.66979,7.51586,7.63593,55547.213710477,0
+IVZ.US,D,20050505,000000,7.57242,7.62488,7.53387,7.6057,76957.515390872,0
+IVZ.US,D,20050506,000000,7.56684,7.59229,7.48759,7.48759,53375.52439922,0
+IVZ.US,D,20050509,000000,7.49464,7.52115,7.44512,7.50804,64082.719182299,0
+IVZ.US,D,20050510,000000,7.45696,7.47731,7.39894,7.43044,69978.472423071,0
+IVZ.US,D,20050511,000000,7.3276,7.37926,7.25764,7.36088,72151.18370577,0
+IVZ.US,D,20050512,000000,7.3414,7.42408,7.31439,7.34815,57412.311589557,0
+IVZ.US,D,20050513,000000,7.28396,7.28846,7.2049,7.22496,89056.635276037,0
+IVZ.US,D,20050516,000000,7.18611,7.44512,7.18611,7.3414,76341.266612195,0
+IVZ.US,D,20050517,000000,7.56684,7.56684,7.3276,7.42408,120872.65016454,0
+IVZ.US,D,20050518,000000,7.37926,7.48759,7.36713,7.45148,142278.86395917,0
+IVZ.US,D,20050519,000000,7.55354,7.68417,7.55354,7.68417,90147.078803147,0
+IVZ.US,D,20050520,000000,7.57242,7.70335,7.53387,7.63593,75719.907976316,0
+IVZ.US,D,20050523,000000,7.6057,7.65618,7.53387,7.63593,93247.740153902,0
+IVZ.US,D,20050524,000000,7.5463,7.56684,7.48211,7.56059,83942.690187315,0
+IVZ.US,D,20050525,000000,7.47731,7.58573,7.44512,7.56684,182465.84691755,0
+IVZ.US,D,20050526,000000,7.66979,7.73211,7.57242,7.68417,83010.652233496,0
+IVZ.US,D,20050527,000000,7.73211,7.85717,7.70814,7.80922,127383.63021255,0
+IVZ.US,D,20050531,000000,7.76705,7.77428,7.63593,7.67693,90612.075808617,0
+IVZ.US,D,20050601,000000,7.62488,7.8878,7.62488,7.78153,64236.014898387,0
+IVZ.US,D,20050602,000000,7.66979,7.73838,7.66234,7.71978,59268.211725671,0
+IVZ.US,D,20050603,000000,7.63593,7.65618,7.58573,7.64396,67179.292647291,0
+IVZ.US,D,20050606,000000,7.63045,7.72546,7.57967,7.70814,38322.907050746,0
+IVZ.US,D,20050607,000000,7.73211,7.92155,7.73211,7.85717,146001.90591725,0
+IVZ.US,D,20050608,000000,7.87126,7.87126,7.75404,7.78153,46857.390551127,0
+IVZ.US,D,20050609,000000,7.71978,7.84396,7.70335,7.80501,125525.68613355,0
+IVZ.US,D,20050610,000000,7.86392,7.90776,7.84396,7.85717,40495.618333444,0
+IVZ.US,D,20050613,000000,7.83006,7.8878,7.8148,7.85717,54149.156779748,0
+IVZ.US,D,20050614,000000,7.79865,7.85717,7.78153,7.7922,121955.93989157,0
+IVZ.US,D,20050615,000000,7.8878,7.97978,7.8878,7.97978,93407.167698635,0
+IVZ.US,D,20050616,000000,8.01804,8.08819,7.97978,8.04406,181228.239503,0
+IVZ.US,D,20050617,000000,8.10717,8.12753,8.0559,8.07468,49338.737208883,0
+IVZ.US,D,20050620,000000,8.06901,8.1333,8.03153,8.1197,55393.917994388,0
+IVZ.US,D,20050621,000000,8.0374,8.1148,8.01147,8.07468,120872.65016454,0
+IVZ.US,D,20050622,000000,8.08183,8.10199,8.03153,8.05003,83471.561353203,0
+IVZ.US,D,20050623,000000,8.1148,8.19719,8.04406,8.04406,114973.83100944,0
+IVZ.US,D,20050624,000000,8.00296,8.07468,7.94699,8.01804,85802.678209192,0
+IVZ.US,D,20050627,000000,7.93975,7.94699,7.85159,7.8878,76341.266612195,0
+IVZ.US,D,20050628,000000,7.83769,7.89934,7.82213,7.89934,171602.29050407,0
+IVZ.US,D,20050629,000000,7.78711,7.8878,7.78153,7.85717,151433.68412399,0
+IVZ.US,D,20050630,000000,7.7922,7.8148,7.7147,7.73838,167109.70405123,0
+IVZ.US,D,20050701,000000,7.80501,7.83769,7.77428,7.82213,67179.292647291,0
+IVZ.US,D,20050705,000000,7.7603,7.91489,7.73838,7.89934,63000.451426712,0
+IVZ.US,D,20050706,000000,8.83038,9.558,8.83038,9.47483,3436145.9595009,0
+IVZ.US,D,20050707,000000,9.11297,9.59616,9.10622,9.43765,1783238.9886598,0
+IVZ.US,D,20050708,000000,9.36914,9.66857,9.36131,9.64019,883473.87096265,0
+IVZ.US,D,20050711,000000,9.53059,10.1187,9.47483,9.95721,870597.0308112,0
+IVZ.US,D,20050712,000000,9.84078,9.91905,9.72924,9.86036,279594.01263138,0
+IVZ.US,D,20050713,000000,9.63628,9.71847,9.53059,9.66857,2897121.430761,0
+IVZ.US,D,20050714,000000,9.61475,9.649,9.52473,9.62845,517454.79951476,0
+IVZ.US,D,20050715,000000,9.38774,9.55213,9.34762,9.41611,711249.19985127,0
+IVZ.US,D,20050718,000000,9.41611,9.62845,9.36131,9.50614,280837.75187458,0
+IVZ.US,D,20050719,000000,9.36719,9.53059,9.35545,9.51103,567722.50876315,0
+IVZ.US,D,20050720,000000,9.29312,9.45623,9.18538,9.29312,742285.45053061,0
+IVZ.US,D,20050721,000000,9.18538,9.28147,9.1253,9.24947,902712.48333179,0
+IVZ.US,D,20050722,000000,9.23499,9.35545,9.20593,9.31924,325056.4121661,0
+IVZ.US,D,20050725,000000,9.22727,9.36914,9.18538,9.27472,163539.95780924,0
+IVZ.US,D,20050726,000000,9.2166,9.34762,9.20593,9.27472,193175.08564351,0
+IVZ.US,D,20050727,000000,9.34077,9.46308,9.31924,9.45036,875249.04480878,0
+IVZ.US,D,20050728,000000,9.47483,9.5443,9.376,9.51103,299764.66295434,0
+IVZ.US,D,20050729,000000,9.45623,9.4807,9.3124,9.36914,241581.78489858,0
+IVZ.US,D,20050801,000000,9.95138,10.1069,9.83002,9.97194,1156551.7936888,0
+IVZ.US,D,20050802,000000,9.89849,9.89849,9.67444,9.76348,393019.55690833,0
+IVZ.US,D,20050803,000000,9.66074,9.71456,9.62258,9.63628,194257.3533991,0
+IVZ.US,D,20050804,000000,8.81551,8.81551,8.45669,8.64437,2865157.2300137,0
+IVZ.US,D,20050805,000000,8.62999,8.67568,8.4929,8.58615,322727.33925299,0
+IVZ.US,D,20050808,000000,8.78606,8.81551,8.63713,8.64437,233050.36731251,0
+IVZ.US,D,20050809,000000,8.6613,8.66933,8.60855,8.62999,135919.13568436,0
+IVZ.US,D,20050810,000000,8.70553,8.74046,8.61658,8.63713,199070.83888428,0
+IVZ.US,D,20050811,000000,8.70015,8.7523,8.6613,8.72011,199846.51520769,0
+IVZ.US,D,20050812,000000,8.77324,8.77324,8.67568,8.74653,114351.45040212,0
+IVZ.US,D,20050815,000000,8.69466,8.70015,8.60855,8.66933,149570.63018778,0
+IVZ.US,D,20050816,000000,8.63713,8.63713,8.53233,8.57803,59736.274645463,0
+IVZ.US,D,20050817,000000,8.46276,8.49975,8.40375,8.43546,487508.99236255,0
+IVZ.US,D,20050818,000000,8.43546,8.47695,8.37205,8.43038,658031.05905391,0
+IVZ.US,D,20050819,000000,8.5069,8.55483,8.43546,8.52431,147088.26155859,0
+IVZ.US,D,20050822,000000,8.60142,8.66933,8.56638,8.58615,265942.51812796,0
+IVZ.US,D,20050823,000000,8.6613,8.69466,8.63713,8.66933,95892.602242154,0
+IVZ.US,D,20050824,000000,8.66933,8.66933,8.56188,8.58615,204808.18655176,0
+IVZ.US,D,20050825,000000,8.47695,8.51169,8.45669,8.47695,233357.98071613,0
+IVZ.US,D,20050826,000000,8.56188,8.56638,8.4697,8.4929,48717.378573003,0
+IVZ.US,D,20050829,000000,8.44339,8.53233,8.40375,8.53233,105814.92295886,0
+IVZ.US,D,20050830,000000,8.51991,8.51991,8.38625,8.46276,90456.736149647,0
+IVZ.US,D,20050831,000000,8.51169,8.60855,8.49975,8.60855,185411.16860934,0
+IVZ.US,D,20050901,000000,8.59505,8.69466,8.57803,8.68204,179827.11665794,0
+IVZ.US,D,20050902,000000,8.63713,8.70553,8.59505,8.68204,547400.60666698,0
+IVZ.US,D,20050906,000000,8.79242,8.8479,8.77774,8.83587,246551.63201417,0
+IVZ.US,D,20050907,000000,8.74653,8.7659,8.66933,8.7523,136543.56023456,0
+IVZ.US,D,20050908,000000,8.86649,9.01072,8.86649,8.95828,811323.70922833,0
+IVZ.US,D,20050909,000000,8.95828,9.00495,8.92628,8.95828,332044.65287687,0
+IVZ.US,D,20050912,000000,8.83038,8.8887,8.78606,8.82392,200625.25744542,0
+IVZ.US,D,20050913,000000,8.79242,8.81082,8.70015,8.73292,213189.37433606,0
+IVZ.US,D,20050914,000000,8.78606,8.81082,8.70553,8.72578,121955.93989157,0
+IVZ.US,D,20050915,000000,8.7659,8.79701,8.72011,8.7523,96352.48939042,0
+IVZ.US,D,20050916,000000,8.75768,8.80426,8.72011,8.79242,153295.71608875,0
+IVZ.US,D,20050919,000000,8.7659,8.83038,8.7523,8.75768,56631.525408945,0
+IVZ.US,D,20050920,000000,8.77324,8.77774,8.58615,8.61658,126304.42837128,0
+IVZ.US,D,20050921,000000,8.59505,8.59505,8.38625,8.45141,765244.03894349,0
+IVZ.US,D,20050922,000000,8.28301,8.28301,8.1333,8.20473,520406.25303519,0
+IVZ.US,D,20050923,000000,8.2562,8.26128,8.18438,8.20473,268580.22641613,0
+IVZ.US,D,20050926,000000,8.28819,8.35229,8.28819,8.33419,145228.27353672,0
+IVZ.US,D,20050927,000000,8.30042,8.33928,8.21931,8.329,132194.04978341,0
+IVZ.US,D,20050928,000000,8.36687,8.38008,8.30042,8.32108,327078.89364703,0
+IVZ.US,D,20050929,000000,8.33419,8.41608,8.26128,8.41608,284092.73091287,0
+IVZ.US,D,20050930,000000,8.40914,8.44339,8.38008,8.39681,158417.83694899,0
+IVZ.US,D,20051003,000000,8.39681,8.42225,8.36012,8.39055,65322.370539736,0
+IVZ.US,D,20051004,000000,8.45669,8.48223,8.36012,8.36687,101473.58827923,0
+IVZ.US,D,20051005,000000,8.45669,8.5069,8.38008,8.38008,206518.96674332,0
+IVZ.US,D,20051006,000000,8.40375,8.40375,8.18438,8.2243,1490144.7332982,0
+IVZ.US,D,20051007,000000,8.21931,8.23105,8.15883,8.2243,505660.2271189,0
+IVZ.US,D,20051010,000000,8.28301,8.28301,8.1197,8.16657,172689.66811686,0
+IVZ.US,D,20051011,000000,8.15883,8.20473,8.09446,8.1148,330177.5110549,0
+IVZ.US,D,20051012,000000,7.99631,8.05003,7.92155,7.97381,404802.88761835,0
+IVZ.US,D,20051013,000000,7.87635,7.87635,7.76705,7.86392,344143.77276203,0
+IVZ.US,D,20051014,000000,7.83769,7.97381,7.82213,7.97381,115746.44141853,0
+IVZ.US,D,20051017,000000,7.89934,7.91489,7.86392,7.91489,33357.147820911,0
+IVZ.US,D,20051018,000000,7.80501,7.80501,7.68417,7.70335,279594.01263138,0
+IVZ.US,D,20051019,000000,7.52849,7.6057,7.39179,7.57967,681923.7293635,0
+IVZ.US,D,20051020,000000,7.57967,7.59875,7.42408,7.46411,204808.18655176,0
+IVZ.US,D,20051021,000000,7.5463,7.56059,7.45148,7.49464,174242.04273511,0
+IVZ.US,D,20051024,000000,7.64884,7.77428,7.64884,7.77428,173003.41334912,0
+IVZ.US,D,20051025,000000,7.77428,7.7922,7.65618,7.70814,239561.34736053,0
+IVZ.US,D,20051026,000000,7.72546,7.97978,7.7147,7.86392,222650.78593306,0
+IVZ.US,D,20051027,000000,7.7603,7.79865,7.63593,7.7147,307369.15244378,0
+IVZ.US,D,20051028,000000,7.66979,7.79865,7.66234,7.77428,493716.44689271,0
+IVZ.US,D,20051031,000000,8.00296,8.16657,8.00296,8.07468,562763.90333339,0
+IVZ.US,D,20051101,000000,8.21931,8.2243,8.08819,8.15306,214424.93780773,0
+IVZ.US,D,20051102,000000,8.17264,8.40375,8.17264,8.32108,564157.87237836,0
+IVZ.US,D,20051103,000000,8.60142,8.63713,8.52431,8.58615,1309693.1920901,0
+IVZ.US,D,20051104,000000,8.77324,8.77774,8.61658,8.6613,528160.9723264,0
+IVZ.US,D,20051107,000000,8.69466,8.69466,8.57803,8.60855,144923.72604742,0
+IVZ.US,D,20051108,000000,8.62999,8.67568,8.59505,8.66933,703181.75729924,0
+IVZ.US,D,20051109,000000,8.59505,8.70553,8.59505,8.63713,346934.77676628,0
+IVZ.US,D,20051110,000000,8.68909,8.81082,8.67568,8.75768,427930.10131893,0
+IVZ.US,D,20051111,000000,8.78606,8.79242,8.6613,8.7111,304422.80878056,0
+IVZ.US,D,20051114,000000,8.68909,8.75768,8.68204,8.7523,102094.9469151,0
+IVZ.US,D,20051115,000000,8.62999,8.67568,8.56638,8.59055,406207.07637772,0
+IVZ.US,D,20051116,000000,8.62274,8.62274,8.56638,8.60855,146622.24258169,0
+IVZ.US,D,20051117,000000,8.65592,8.74046,8.63713,8.70553,242976.77591498,0
+IVZ.US,D,20051118,000000,8.79701,8.85631,8.70015,8.77324,264236.84779361,0
+IVZ.US,D,20051121,000000,8.72011,8.74046,8.64437,8.73292,187428.54023307,0
+IVZ.US,D,20051122,000000,8.67568,8.87481,8.63713,8.8618,387121.75972467,0
+IVZ.US,D,20051123,000000,8.70015,8.81551,8.68204,8.78606,232119.35133014,0
+IVZ.US,D,20051125,000000,8.75768,8.7659,8.65592,8.70553,158417.83694899,0
+IVZ.US,D,20051128,000000,8.85631,8.93646,8.85631,8.86649,489836.02133277,0
+IVZ.US,D,20051129,000000,8.96532,8.99654,8.9021,8.97109,410857.04643241,0
+IVZ.US,D,20051130,000000,8.95828,8.95828,8.8618,8.8618,318700.77177706,0
+IVZ.US,D,20051201,000000,8.98617,9.09008,8.98617,9.07481,890765.63719128,0
+IVZ.US,D,20051202,000000,9.17002,9.27472,9.1253,9.25632,657253.33878761,0
+IVZ.US,D,20051205,000000,9.40241,9.60105,9.36131,9.47483,1324900.127126,0
+IVZ.US,D,20051206,000000,9.51103,9.72434,9.50614,9.63628,957327.65908845,0
+IVZ.US,D,20051207,000000,9.649,9.66074,9.47483,9.52473,721017.20288044,0
+IVZ.US,D,20051208,000000,9.56681,9.61475,9.4807,9.53842,651355.54160396,0
+IVZ.US,D,20051209,000000,9.57854,9.66074,9.57854,9.62258,219084.10560539,0
+IVZ.US,D,20051212,000000,9.67444,9.71456,9.66074,9.67444,249183.20847369,0
+IVZ.US,D,20051213,000000,9.68716,9.78404,9.66857,9.71847,182929.82195158,0
+IVZ.US,D,20051214,000000,9.68716,9.78404,9.68716,9.76348,101168.01881849,0
+IVZ.US,D,20051215,000000,9.70673,9.72924,9.64019,9.65585,201394.80194019,0
+IVZ.US,D,20051216,000000,10.0287,10.0678,9.97194,10.013,725828.64442276,0
+IVZ.US,D,20051219,000000,10.1735,10.1735,10.013,10.0727,296042.64296771,0
+IVZ.US,D,20051220,000000,10.1588,10.2586,10.147,10.2303,480213.13824816,0
+IVZ.US,D,20051221,000000,10.0325,10.1187,9.99636,10.0678,643445.48265378,0
+IVZ.US,D,20051222,000000,10.0805,10.1128,10.0325,10.0854,338866.31224282,0
+IVZ.US,D,20051223,000000,10.1256,10.1256,10.0032,10.0727,246701.86181594,0
+IVZ.US,D,20051227,000000,10.1069,10.1803,9.99241,10.0032,532660.71257933,0
+IVZ.US,D,20051228,000000,10.1128,10.1128,9.97975,10.0287,281460.13248191,0
+IVZ.US,D,20051229,000000,9.93862,9.9846,9.76348,9.95138,222650.78593306,0
+IVZ.US,D,20051230,000000,9.89364,9.94258,9.84763,9.91905,144923.72604742,0
+IVZ.US,D,20060103,000000,9.97975,10.2303,9.96403,10.2303,501008.21312132,0
+IVZ.US,D,20060104,000000,10.2175,10.4279,10.2175,10.3858,675871.61449231,0
+IVZ.US,D,20060105,000000,10.652,10.7576,10.652,10.7126,794410.08188654,0
+IVZ.US,D,20060106,000000,10.9298,10.9875,10.88,10.9122,1038167.6439822,0
+IVZ.US,D,20060109,000000,10.9436,10.9621,10.8898,10.9034,367721.67586792,0
+IVZ.US,D,20060110,000000,10.743,10.8418,10.7126,10.8418,480839.60674125,0
+IVZ.US,D,20060111,000000,10.9621,11.0463,10.8966,11.0209,537778.74555381,0
+IVZ.US,D,20060112,000000,11.0414,11.1471,11.015,11.0874,651666.2209219,0
+IVZ.US,D,20060113,000000,10.9778,11.059,10.9778,11.059,137621.7401044,0
+IVZ.US,D,20060117,000000,10.9436,11.0003,10.8731,11.0003,432275.52388433,0
+IVZ.US,D,20060118,000000,10.7713,10.8477,10.6647,10.7772,592706.64457129,0
+IVZ.US,D,20060119,000000,11.0003,11.0346,10.9583,10.9699,168502.65112474,0
+IVZ.US,D,20060120,000000,11.2734,11.3437,11.1471,11.3164,1599375.0848115,0
+IVZ.US,D,20060123,000000,11.3359,11.5121,11.3359,11.471,764467.34064864,0
+IVZ.US,D,20060124,000000,11.5933,11.6764,11.5933,11.6764,917607.71707841,0
+IVZ.US,D,20060125,000000,11.6823,11.7303,11.5776,11.6892,479126.78260681,0
+IVZ.US,D,20060126,000000,11.9357,11.9661,11.8262,11.8565,676341.72135498,0
+IVZ.US,D,20060127,000000,11.9749,11.9749,11.79,11.8193,330332.85071388,0
+IVZ.US,D,20060130,000000,11.8516,11.8565,11.79,11.8193,387895.3921052,0
+IVZ.US,D,20060131,000000,11.8565,11.9309,11.8262,11.8927,670906.87723392,0
+IVZ.US,D,20060201,000000,12.0982,12.1628,12.0385,12.1089,673542.5415792,0
+IVZ.US,D,20060202,000000,11.9533,11.9749,11.8448,11.8868,624670.84531867,0
+IVZ.US,D,20060203,000000,11.7489,11.7489,11.6608,11.7039,810085.07984233,0
+IVZ.US,D,20060206,000000,11.5874,11.605,11.3516,11.4054,1119006.6069043,0
+IVZ.US,D,20060207,000000,12.4769,12.5552,12.0581,12.0581,4087187.7558727,0
+IVZ.US,D,20060208,000000,12.0776,12.0776,11.88,11.9241,1886727.9046198,0
+IVZ.US,D,20060209,000000,11.9485,12.02,11.8516,11.9181,1915278.7207557,0
+IVZ.US,D,20060210,000000,12.0825,12.201,11.9827,12.1149,441115.57684545,0
+IVZ.US,D,20060213,000000,12.1051,12.2567,12.0776,12.1628,357329.24828854,0
+IVZ.US,D,20060214,000000,12.1089,12.2176,12.0473,12.195,466404.26014289,0
+IVZ.US,D,20060215,000000,11.9661,11.9896,11.7567,11.9309,679436.2508771,0
+IVZ.US,D,20060216,000000,11.9533,12.1051,11.9181,12.0982,510006.67165573,0
+IVZ.US,D,20060217,000000,12.1149,12.2332,12.0913,12.2116,717146.99703493,0
+IVZ.US,D,20060221,000000,12.4113,12.4465,12.3487,12.381,648096.47467992,0
+IVZ.US,D,20060222,000000,12.5336,12.6442,12.516,12.6109,596120.02918286,0
+IVZ.US,D,20060223,000000,12.6647,12.6647,12.4622,12.5669,503956.60072743,0
+IVZ.US,D,20060224,000000,12.4113,12.4622,12.3487,12.3928,450419.60484059,0
+IVZ.US,D,20060227,000000,12.424,12.4318,12.3878,12.4064,350505.54497972,0
+IVZ.US,D,20060228,000000,12.3673,12.3928,12.2176,12.2861,268424.88675715,0
+IVZ.US,D,20060301,000000,12.2919,12.3546,12.2116,12.2997,414118.15729934,0
+IVZ.US,D,20060302,000000,12.1902,12.201,11.9417,12.0551,457875.90847115,0
+IVZ.US,D,20060303,000000,11.8398,11.8927,11.6764,11.8712,580136.39585201,0
+IVZ.US,D,20060306,000000,12.0581,12.0776,11.834,11.8927,233980.36132346,0
+IVZ.US,D,20060307,000000,11.7361,11.7567,11.6666,11.697,189294.66008359,0
+IVZ.US,D,20060308,000000,11.4778,11.5982,11.4592,11.5619,835218.4234808,0
+IVZ.US,D,20060309,000000,11.7107,11.7616,11.6344,11.649,269816.81185924,0
+IVZ.US,D,20060310,000000,11.6666,11.8027,11.6608,11.7968,379980.22329782,0
+IVZ.US,D,20060313,000000,11.8634,12.1051,11.8516,12.02,1047633.1434649,0
+IVZ.US,D,20060314,000000,11.9602,12.0825,11.9309,12.0649,329397.74684573,0
+IVZ.US,D,20060315,000000,12.6246,12.6246,12.3878,12.5395,820015.57633056,0
+IVZ.US,D,20060316,000000,12.6843,12.8703,12.6843,12.8301,1106277.9526118,0
+IVZ.US,D,20060317,000000,13.1158,13.1696,13.0258,13.1031,1060508.9616449,0
+IVZ.US,D,20060320,000000,13.2293,13.2293,13.018,13.0669,287814.75089951,0
+IVZ.US,D,20060321,000000,12.928,12.9984,12.8595,12.8595,331262.84472481,0
+IVZ.US,D,20060322,000000,12.8301,12.9476,12.8203,12.9476,295264.92270142,0
+IVZ.US,D,20060323,000000,12.9945,13.0258,12.6961,12.8301,805894.9969359,0
+IVZ.US,D,20060324,000000,12.742,12.8898,12.6511,12.8595,1034601.9856259,0
+IVZ.US,D,20060327,000000,12.6785,12.6843,12.5669,12.6647,751433.11689534,0
+IVZ.US,D,20060328,000000,12.5473,12.5992,12.4113,12.4622,438169.23318223,0
+IVZ.US,D,20060329,000000,12.2635,12.3673,12.2116,12.3428,1446700.7273587,0
+IVZ.US,D,20060330,000000,12.2567,12.3487,12.2176,12.2459,582930.46577058,0
+IVZ.US,D,20060331,000000,12.2116,12.2685,12.1285,12.1579,853840.78707127,0
+IVZ.US,D,20060403,000000,12.3487,12.5277,12.3487,12.4817,583242.16705997,0
+IVZ.US,D,20060404,000000,12.3878,12.516,12.3751,12.4769,222808.16953491,0
+IVZ.US,D,20060405,000000,12.6188,12.6511,12.4769,12.6188,314815.23635993,0
+IVZ.US,D,20060406,000000,12.516,12.5942,12.4622,12.5757,318378.85077328,0
+IVZ.US,D,20060407,000000,12.6246,12.6324,12.3291,12.3928,324743.68890528,0
+IVZ.US,D,20060410,000000,12.1344,12.2176,12.1051,12.195,326141.745836,0
+IVZ.US,D,20060411,000000,12.0825,12.1344,11.834,11.8448,323042.10645669,0
+IVZ.US,D,20060412,000000,11.9181,12.0551,11.9181,12.0258,157172.05376291,0
+IVZ.US,D,20060413,000000,11.9602,12.2567,11.9309,12.2518,477421.11227247,0
+IVZ.US,D,20060417,000000,12.3428,12.3751,12.2459,12.2567,125054.55729943,0
+IVZ.US,D,20060418,000000,12.5826,12.7684,12.5473,12.747,384480.98552218,0
+IVZ.US,D,20060419,000000,12.9876,13.0669,12.9221,13.0513,295421.28433183,0
+IVZ.US,D,20060420,000000,12.8761,12.928,12.8008,12.8595,302871.45613374,0
+IVZ.US,D,20060421,000000,13.0053,13.0121,12.8761,12.9221,136697.8779221,0
+IVZ.US,D,20060424,000000,13.0914,13.1276,12.8517,13.0053,359500.9375998,0
+IVZ.US,D,20060425,000000,13.3204,13.3408,13.0914,13.3408,1006983.2074439,0
+IVZ.US,D,20060426,000000,14.3389,14.5719,14.2812,14.4896,2013185.6287073,0
+IVZ.US,D,20060427,000000,14.248,14.5483,14.246,14.4476,1669353.5572345,0
+IVZ.US,D,20060428,000000,13.9799,14.2401,13.9466,14.0962,743837.82514886,0
+IVZ.US,D,20060501,000000,13.9348,14.3389,13.9348,14.1795,907367.56324369,0
+IVZ.US,D,20060502,000000,14.4055,14.474,14.2538,14.47,1315124.9702968,0
+IVZ.US,D,20060503,000000,14.426,14.5033,14.3527,14.4358,946779.89185011,0
+IVZ.US,D,20060504,000000,14.4055,14.5357,14.3595,14.4407,388827.43005902,0
+IVZ.US,D,20060505,000000,14.5357,14.8047,14.5268,14.7988,349257.71785075,0
+IVZ.US,D,20060508,000000,14.7842,14.8997,14.7675,14.8292,209304.86089037,0
+IVZ.US,D,20060509,000000,14.6834,14.8106,14.6462,14.7763,171759.67410592,0
+IVZ.US,D,20060510,000000,14.5885,14.6374,14.4642,14.608,386966.4200657,0
+IVZ.US,D,20060511,000000,14.5943,14.5992,14.3213,14.3389,369275.07245762,0
+IVZ.US,D,20060512,000000,14.2538,14.3028,13.8771,13.8771,449802.33409048,0
+IVZ.US,D,20060515,000000,13.38,13.6257,13.3614,13.5591,431343.48593052,0
+IVZ.US,D,20060516,000000,13.5923,13.8007,13.4876,13.6129,222808.16953491,0
+IVZ.US,D,20060517,000000,13.38,13.4045,12.6511,12.9876,853684.42544086,0
+IVZ.US,D,20060518,000000,12.8761,12.9476,12.2518,12.516,1101473.6648696,0
+IVZ.US,D,20060519,000000,12.5473,12.7822,12.5336,12.7293,498835.50183862,0
+IVZ.US,D,20060522,000000,12.6188,12.6579,12.2518,12.424,402789.60388038,0
+IVZ.US,D,20060523,000000,12.4817,12.788,12.4817,12.5757,554692.3728956,0
+IVZ.US,D,20060524,000000,12.1217,12.3996,12.0825,12.3359,1332653.8244458,0
+IVZ.US,D,20060525,000000,12.4817,12.561,12.3546,12.5229,330485.12445852,0
+IVZ.US,D,20060526,000000,12.6393,12.8076,12.5826,12.788,183236.41338376,0
+IVZ.US,D,20060530,000000,12.5336,12.5992,12.3546,12.381,350505.54497972,0
+IVZ.US,D,20060531,000000,12.5669,12.7078,12.4817,12.5992,504733.29902228,0
+IVZ.US,D,20060601,000000,12.3057,12.6785,12.2861,12.6785,473384.32508213,0
+IVZ.US,D,20060602,000000,12.9221,12.9406,12.6442,12.7684,576567.67158146,0
+IVZ.US,D,20060605,000000,12.561,12.6843,12.3878,12.3878,968970.97971111,0
+IVZ.US,D,20060606,000000,12.0581,12.0649,11.697,11.8448,463767.57382616,0
+IVZ.US,D,20060607,000000,11.8516,11.9485,11.7039,11.7244,575481.31594012,0
+IVZ.US,D,20060608,000000,11.3232,11.426,11.1236,11.3232,1398291.9841607,0
+IVZ.US,D,20060609,000000,11.3771,11.4866,11.3085,11.3359,617529.30889182,0
+IVZ.US,D,20060612,000000,11.3085,11.3281,11.104,11.1177,314508.64492775,0
+IVZ.US,D,20060613,000000,10.8017,10.9875,10.7126,10.7176,1041267.2833615,0
+IVZ.US,D,20060614,000000,10.8624,11.0932,10.8535,10.9583,843910.29058304,0
+IVZ.US,D,20060615,000000,11.1843,11.5121,11.1843,11.4642,1431185.1569476,0
+IVZ.US,D,20060616,000000,11.4642,11.5003,11.3888,11.4416,281148.43119252,0
+IVZ.US,D,20060619,000000,11.7107,11.7303,11.4915,11.5228,312957.29228093,0
+IVZ.US,D,20060620,000000,11.2978,11.4348,11.24,11.3359,455858.53684742,0
+IVZ.US,D,20060621,000000,11.2058,11.426,11.0806,11.3437,535294.33298173,0
+IVZ.US,D,20060622,000000,11.3516,11.4054,11.2195,11.2802,287972.13450136,0
+IVZ.US,D,20060623,000000,11.0209,11.1363,10.9935,11.0658,323352.78577463,0
+IVZ.US,D,20060626,000000,10.9935,11.0874,10.9367,11.0874,277889.36426847,0
+IVZ.US,D,20060627,000000,11.1295,11.1363,10.8271,10.8339,384173.37211857,0
+IVZ.US,D,20060628,000000,10.9875,11.0071,10.8966,10.9827,352519.85068911,0
+IVZ.US,D,20060629,000000,10.9827,11.5982,10.9621,11.5551,658031.05905391,0
+IVZ.US,D,20060630,000000,11.8448,11.9417,11.7831,11.9181,440033.30908986,0
+IVZ.US,D,20060703,000000,12.0649,12.0913,11.8868,12.0776,339178.0135322,0
+IVZ.US,D,20060705,000000,11.8448,11.8448,11.5835,11.6716,339178.0135322,0
+IVZ.US,D,20060706,000000,11.7361,11.8398,11.6892,11.7429,341505.04250243,0
+IVZ.US,D,20060707,000000,11.7185,11.7616,11.5551,11.5933,249806.61105246,0
+IVZ.US,D,20060710,000000,11.5776,11.5835,11.4778,11.5433,215980.37834031,0
+IVZ.US,D,20060711,000000,11.3437,11.6128,11.3232,11.5982,928781.95280985,0
+IVZ.US,D,20060712,000000,11.605,11.6412,11.4113,11.4778,795339.05392603,0
+IVZ.US,D,20060713,000000,11.4054,11.5345,11.288,11.288,565864.56468415,0
+IVZ.US,D,20060714,000000,11.2802,11.2802,11.0992,11.1412,189446.93382824,0
+IVZ.US,D,20060717,000000,10.925,11.0463,10.8055,10.8966,390224.46501831,0
+IVZ.US,D,20060718,000000,10.88,10.8838,10.743,10.8535,544763.92035026,0
+IVZ.US,D,20060719,000000,10.9191,11.5052,10.9034,11.4642,546622.88640069,0
+IVZ.US,D,20060720,000000,11.5835,11.5933,11.3692,11.3771,371914.82468866,0
+IVZ.US,D,20060721,000000,11.2674,11.2674,11.0003,11.0522,255704.40823611,0
+IVZ.US,D,20060724,000000,11.2978,11.649,11.288,11.649,719778.57349445,0
+IVZ.US,D,20060725,000000,11.5228,11.6666,11.4465,11.6412,393019.55690833,0
+IVZ.US,D,20060726,000000,11.9485,12.1149,11.8565,12.0982,536073.07521946,0
+IVZ.US,D,20060727,000000,12.788,12.9182,12.4769,12.5229,581068.43380583,0
+IVZ.US,D,20060728,000000,12.4661,12.6647,12.4368,12.6579,323817.78278011,0
+IVZ.US,D,20060731,000000,12.6442,12.6785,12.5757,12.6442,390068.1033879,0
+IVZ.US,D,20060801,000000,12.4975,12.5336,12.2685,12.5053,660044.34279187,0
+IVZ.US,D,20060802,000000,12.5053,12.742,12.4817,12.6931,286264.42022413,0
+IVZ.US,D,20060803,000000,12.3164,12.5894,12.2685,12.561,264853.09657229,0
+IVZ.US,D,20060804,000000,12.8154,12.9064,12.6442,12.742,167880.27051743,0
+IVZ.US,D,20060807,000000,12.5053,12.5336,12.4465,12.4905,659891.04707578,0
+IVZ.US,D,20060808,000000,12.3878,12.4975,12.3233,12.3751,198602.77596449,0
+IVZ.US,D,20060809,000000,12.6109,12.8223,12.4661,12.4769,525212.5847203,0
+IVZ.US,D,20060810,000000,12.2254,12.4182,12.2116,12.4064,1158881.8885734,0
+IVZ.US,D,20060811,000000,12.3164,12.3673,12.2567,12.3164,232584.34833561,0
+IVZ.US,D,20060814,000000,12.3428,12.4661,12.3291,12.3546,155623.76703041,0
+IVZ.US,D,20060815,000000,12.6246,12.7949,12.6188,12.7342,283784.0955378,0
+IVZ.US,D,20060816,000000,13.1031,13.1696,13.0297,13.1696,379517.27023523,0
+IVZ.US,D,20060817,000000,13.3204,13.4818,13.3135,13.3614,209931.32938345,0
+IVZ.US,D,20060818,000000,13.3927,13.4113,13.2441,13.3967,228395.28740062,0
+IVZ.US,D,20060821,000000,13.4583,13.5024,13.3408,13.3859,237547.04165112,0
+IVZ.US,D,20060822,000000,13.3204,13.4876,13.2949,13.4329,315279.21139396,0
+IVZ.US,D,20060823,000000,13.2714,13.3027,13.0835,13.1696,234909.33336296,0
+IVZ.US,D,20060824,000000,13.1696,13.1746,12.9808,13.1031,347869.88063442,0
+IVZ.US,D,20060825,000000,13.1158,13.1784,13.0365,13.1628,342749.80371707,0
+IVZ.US,D,20060828,000000,13.1394,13.335,13.1394,13.3027,132971.7700497,0
+IVZ.US,D,20060829,000000,13.2293,13.2509,12.9406,13.109,232584.34833561,0
+IVZ.US,D,20060830,000000,13.3967,13.4261,13.335,13.4261,177193.49625555,0
+IVZ.US,D,20060831,000000,13.4525,13.4651,13.3742,13.4583,139020.81900656,0
+IVZ.US,D,20060901,000000,13.5474,13.7166,13.5228,13.6872,183399.92881425,0
+IVZ.US,D,20060905,000000,13.47,13.47,13.3556,13.4172,241740.19047187,0
+IVZ.US,D,20060906,000000,13.1227,13.1628,12.9984,13.0435,314661.94064384,0
+IVZ.US,D,20060907,000000,12.788,12.8203,12.6442,12.7147,304733.4880985,0
+IVZ.US,D,20060908,000000,12.8223,12.836,12.7293,12.8223,93869.098789783,0
+IVZ.US,D,20060911,000000,12.8076,12.8595,12.7078,12.8301,118695.85099607,0
+IVZ.US,D,20060912,000000,12.8898,13.2293,12.8898,13.2293,176413.73204637,0
+IVZ.US,D,20060913,000000,13.0513,13.154,13.0121,13.1394,163380.5302645,0
+IVZ.US,D,20060914,000000,13.0835,13.2059,13.0777,13.1784,119162.89194442,0
+IVZ.US,D,20060915,000000,13.2949,13.3859,13.2714,13.3408,187743.30743677,0
+IVZ.US,D,20060918,000000,13.3302,13.3663,13.1931,13.288,90612.075808617,0
+IVZ.US,D,20060919,000000,13.2773,13.2773,13.0053,13.0669,299143.30431846,0
+IVZ.US,D,20060920,000000,13.3135,13.5679,13.3135,13.516,420476.8636027,0
+IVZ.US,D,20060921,000000,13.696,13.7108,13.5532,13.5806,384640.41306692,0
+IVZ.US,D,20060922,000000,13.6187,13.6187,13.474,13.4955,174398.40436552,0
+IVZ.US,D,20060925,000000,13.8165,13.8996,13.5718,13.8996,966796.22448553,0
+IVZ.US,D,20060926,000000,14.1735,14.2401,14.0846,14.2176,549572.29597824,0
+IVZ.US,D,20060927,000000,14.065,14.2108,14.065,14.1735,156241.03778053,0
+IVZ.US,D,20060928,000000,14.0718,14.0718,13.9143,13.9544,435066.52788859,0
+IVZ.US,D,20060929,000000,13.9544,14.1335,13.9397,14.1266,278196.97767209,0
+IVZ.US,D,20061002,000000,14.2049,14.2538,14.1393,14.201,641887.99817832,0
+IVZ.US,D,20061003,000000,14.1022,14.2254,14.0101,14.1795,691546.61244811,0
+IVZ.US,D,20061004,000000,14.2108,14.4896,14.2049,14.4896,471373.08528705,0
+IVZ.US,D,20061005,000000,14.4202,14.5219,14.3653,14.4984,459267.83357323,0
+IVZ.US,D,20061006,000000,14.3028,14.426,14.2342,14.3801,669351.43670134,0
+IVZ.US,D,20061009,000000,14.3937,14.6785,14.3145,14.6374,1000616.325369,0
+IVZ.US,D,20061010,000000,14.9515,15.3185,14.9515,15.2939,2170515.066072,0
+IVZ.US,D,20061011,000000,14.8938,15.1658,14.8879,15.1443,2362909.3655349,0
+IVZ.US,D,20061012,000000,15.1443,15.5259,15.1443,15.4046,1267023.8405024,0
+IVZ.US,D,20061013,000000,15.0621,15.0621,14.8292,15.0151,790848.51141608,0
+IVZ.US,D,20061016,000000,14.9926,15.0151,14.836,14.9583,815206.17873113,0
+IVZ.US,D,20061017,000000,14.5797,14.5943,14.3458,14.4896,683470.99412456,0
+IVZ.US,D,20061018,000000,14.9143,15.0044,14.6834,14.7391,659729.57558817,0
+IVZ.US,D,20061019,000000,14.699,14.7549,14.6286,14.6922,381381.34614287,0
+IVZ.US,D,20061020,000000,14.9789,15.0562,14.9261,15.0288,935293.9548293,0
+IVZ.US,D,20061023,000000,14.9515,15.2274,14.8693,15.1912,1624046.4973589,0
+IVZ.US,D,20061024,000000,15.2813,15.2939,15.1521,15.2734,674940.59850993,0
+IVZ.US,D,20061025,000000,14.246,14.6638,14.2108,14.5992,2668574.8915872,0
+IVZ.US,D,20061026,000000,14.6834,14.8243,14.5992,14.8047,898367.0607664,0
+IVZ.US,D,20061027,000000,14.6462,14.9075,14.6374,14.8047,680525.67243277,0
+IVZ.US,D,20061030,000000,14.6149,14.7724,14.5992,14.7343,636154.7383966,0
+IVZ.US,D,20061031,000000,14.7763,14.8624,14.7391,14.8106,192864.40632557,0
+IVZ.US,D,20061101,000000,14.9475,15.0758,14.7617,14.7675,234599.67601646,0
+IVZ.US,D,20061102,000000,14.6218,14.6374,14.4896,14.5435,1134518.0894296,0
+IVZ.US,D,20061103,000000,14.652,14.7196,14.5033,14.5992,272305.31231708,0
+IVZ.US,D,20061106,000000,14.9261,14.9417,14.7842,14.8624,308145.85073863,0
+IVZ.US,D,20061107,000000,14.7675,15.1443,14.7675,14.9926,1289364.1361938,0
+IVZ.US,D,20061108,000000,14.8292,14.9711,14.8047,14.9475,724903.76026902,0
+IVZ.US,D,20061109,000000,14.652,14.7479,14.3732,14.426,3112479.428494,0
+IVZ.US,D,20061110,000000,14.5435,14.7891,14.5161,14.7117,1157328.4919837,0
+IVZ.US,D,20061113,000000,14.7255,14.9075,14.7255,14.8752,836615.45844009,0
+IVZ.US,D,20061114,000000,14.8428,14.8879,14.6834,14.8292,715589.51255946,0
+IVZ.US,D,20061115,000000,14.7117,14.9583,14.7117,14.8938,519315.80950808,0
+IVZ.US,D,20061116,000000,14.8106,14.9261,14.8106,14.882,300386.02159022,0
+IVZ.US,D,20061117,000000,14.6922,14.7675,14.6462,14.6922,681923.7293635,0
+IVZ.US,D,20061120,000000,14.5631,14.6022,14.47,14.4808,1659890.1016947,0
+IVZ.US,D,20061121,000000,14.4114,14.4642,14.3527,14.4407,508767.02029829,0
+IVZ.US,D,20061122,000000,14.5033,14.5435,14.4642,14.5395,836926.13775803,0
+IVZ.US,D,20061124,000000,13.9867,13.9867,13.837,13.9143,857561.78508646,0
+IVZ.US,D,20061127,000000,13.9466,13.9613,13.6002,13.6373,883632.27653595,0
+IVZ.US,D,20061128,000000,14.0288,14.1208,13.9466,14.0914,723043.77224714,0
+IVZ.US,D,20061129,000000,14.0493,14.0493,13.8301,13.9212,617371.92528997,0
+IVZ.US,D,20061130,000000,13.9212,13.9985,13.8556,13.9397,260047.78685863,0
+IVZ.US,D,20061201,000000,13.8888,13.9613,13.6442,13.8507,513573.3519834,0
+IVZ.US,D,20061204,000000,13.8301,13.9799,13.8105,13.9466,372382.88760846,0
+IVZ.US,D,20061205,000000,14.0023,14.1208,13.9867,14.1208,396743.62083784,0
+IVZ.US,D,20061206,000000,14.0914,14.1442,13.8771,14.0758,835686.4864006,0
+IVZ.US,D,20061207,000000,14.2108,14.2597,14.108,14.108,586345.89432504,0
+IVZ.US,D,20061208,000000,14.3389,14.4114,14.248,14.2744,246235.84283903,0
+IVZ.US,D,20061211,000000,14.1735,14.4153,14.1735,14.3458,792393.73223425,0
+IVZ.US,D,20061212,000000,14.3458,14.3595,14.2401,14.3213,317141.24335871,0
+IVZ.US,D,20061213,000000,14.6286,14.6834,14.4984,14.6149,402012.90558554,0
+IVZ.US,D,20061214,000000,14.6149,14.7675,14.608,14.7117,255235.32334488,0
+IVZ.US,D,20061215,000000,14.6785,14.6785,14.47,14.5102,207444.8728685,0
+IVZ.US,D,20061218,000000,14.4476,14.5033,14.3653,14.4808,511096.0932114,0
+IVZ.US,D,20061219,000000,14.652,14.7988,14.5992,14.7763,292006.87774881,0
+IVZ.US,D,20061220,000000,14.6462,14.6638,14.5102,14.5483,290455.52510199,0
+IVZ.US,D,20061221,000000,14.5992,14.6834,14.5268,14.5631,144144.98380969,0
+IVZ.US,D,20061222,000000,14.5631,14.6834,14.4808,14.5552,255704.40823611,0
+IVZ.US,D,20061226,000000,14.6638,14.6922,14.5219,14.6022,182929.82195158,0
+IVZ.US,D,20061227,000000,14.7891,14.882,14.7675,14.8624,269510.22042706,0
+IVZ.US,D,20061228,000000,14.9183,14.9417,14.8292,14.9075,742750.44753607,0
+IVZ.US,D,20061229,000000,15.0484,16.1384,15.0484,15.8879,1301935.4068845,0
+IVZ.US,D,20070103,000000,15.1658,15.2999,15.0151,15.0875,1996740.0642852,0
+IVZ.US,D,20070104,000000,14.9867,15.0044,14.882,14.9515,503956.60072743,0
+IVZ.US,D,20070105,000000,14.7988,14.8752,14.657,14.6785,440803.87555607,0
+IVZ.US,D,20070108,000000,14.7391,14.8624,14.6638,14.8106,533438.43284562,0
+IVZ.US,D,20070109,000000,15.0004,15.0288,14.8997,14.9642,873702.80201916,0
+IVZ.US,D,20070110,000000,14.6834,14.8164,14.5797,14.7891,1279284.4318752,0
+IVZ.US,D,20070111,000000,14.8752,15.1658,14.8624,15.1139,888125.88496023,0
+IVZ.US,D,20070112,000000,15.0562,15.2274,15.0484,15.198,615670.34284139,0
+IVZ.US,D,20070116,000000,15.4691,15.5464,15.3976,15.5073,2039718.0512479,0
+IVZ.US,D,20070117,000000,15.7998,15.9828,15.7333,15.9828,2075862.1151873,0
+IVZ.US,D,20070118,000000,15.8537,15.8537,15.5464,15.5572,797825.51044099,0
+IVZ.US,D,20070119,000000,15.6551,15.8233,15.6188,15.7392,390690.48399521,0
+IVZ.US,D,20070122,000000,15.8743,15.8879,15.6727,15.7852,761526.10684262,0
+IVZ.US,D,20070123,000000,15.7852,15.9153,15.7274,15.8449,527852.33695134,0
+IVZ.US,D,20070124,000000,15.8537,16.1149,15.8233,16.0885,1004031.7539235,0
+IVZ.US,D,20070125,000000,15.8273,15.9574,15.5748,15.6296,1233819.9883977,0
+IVZ.US,D,20070126,000000,15.4574,15.5572,15.2499,15.4995,1500385.9091044,0
+IVZ.US,D,20070129,000000,15.4691,15.5406,15.4046,15.4927,497592.78456687,0
+IVZ.US,D,20070130,000000,15.3634,15.4162,15.2734,15.3527,703024.37369739,0
+IVZ.US,D,20070131,000000,15.3478,15.7558,15.3263,15.7079,937158.03073694,0
+IVZ.US,D,20070201,000000,15.8801,16.1003,15.8537,16.0386,1180907.417061,0
+IVZ.US,D,20070202,000000,16.202,16.2225,16.0543,16.1648,950659.29543859,0
+IVZ.US,D,20070205,000000,15.7705,15.8537,15.7118,15.8233,685177.68643034,0
+IVZ.US,D,20070206,000000,16.2167,16.2744,16.1149,16.1424,639253.35580448,0
+IVZ.US,D,20070207,000000,15.9985,16.0465,15.9437,15.9906,768344.70029424,0
+IVZ.US,D,20070208,000000,15.5748,15.8106,15.5748,15.7626,734210.85417848,0
+IVZ.US,D,20070209,000000,15.9506,16.1384,15.8371,15.9007,683159.29283517,0
+IVZ.US,D,20070212,000000,15.7852,15.9007,15.7118,15.8743,820087.11433141,0
+IVZ.US,D,20070213,000000,15.6296,15.7392,15.4104,15.6296,1775379.0063102,0
+IVZ.US,D,20070214,000000,15.5709,15.8321,15.5357,15.8273,802358.97575146,0
+IVZ.US,D,20070215,000000,15.6551,15.9437,15.6237,15.9251,1377650.2050036,0
+IVZ.US,D,20070216,000000,15.93,16.0259,15.93,15.9828,332044.65287687,0
+IVZ.US,D,20070220,000000,16.0885,16.2089,16.0063,16.1874,321800.41115638,0
+IVZ.US,D,20070221,000000,16.2089,16.4721,16.202,16.4359,713107.14393027,0
+IVZ.US,D,20070222,000000,16.6315,16.7764,16.5787,16.7344,1230409.6697003,0
+IVZ.US,D,20070223,000000,16.5836,16.7881,16.4916,16.707,2445762.6341665,0
+IVZ.US,D,20070226,000000,16.5494,16.5787,16.4477,16.4721,600908.98735347,0
+IVZ.US,D,20070227,000000,15.7392,15.7852,15.1716,15.2999,1571599.9449991,0
+IVZ.US,D,20070228,000000,15.4857,15.5748,15.2411,15.385,1373621.5935849,0
+IVZ.US,D,20070301,000000,14.7549,15.1658,13.1158,15.0406,3627586.7596097,0
+IVZ.US,D,20070302,000000,14.9515,15.0288,14.652,14.6834,690457.19089244,0
+IVZ.US,D,20070305,000000,14.3595,14.657,14.3389,14.4153,725059.09992799,0
+IVZ.US,D,20070306,000000,14.7763,14.8624,14.6149,14.8164,344143.77276203,0
+IVZ.US,D,20070307,000000,14.8693,14.9515,14.8164,14.8164,338711.99455528,0
+IVZ.US,D,20070308,000000,15.0953,15.2734,15.0346,15.2068,692779.11000546,0
+IVZ.US,D,20070309,000000,15.2333,15.2685,15.0816,15.1521,212410.63209832,0
+IVZ.US,D,20070312,000000,15.1305,15.198,15.0346,15.1716,146317.69509238,0
+IVZ.US,D,20070313,000000,14.836,14.9515,14.3996,14.4476,356554.59393658,0
+IVZ.US,D,20070314,000000,14.3213,14.5161,14.1335,14.5161,574237.57669692,0
+IVZ.US,D,20070315,000000,14.4554,14.6834,14.4554,14.6834,274632.34128731,0
+IVZ.US,D,20070316,000000,14.7891,14.9583,14.7842,14.8047,573002.01322524,0
+IVZ.US,D,20070319,000000,15.1365,15.2068,14.9867,15.0288,504580.00330619,0
+IVZ.US,D,20070320,000000,15.0151,15.198,14.9867,15.1658,251201.60206886,0
+IVZ.US,D,20070321,000000,15.2871,15.7626,15.2627,15.7118,346779.43710732,0
+IVZ.US,D,20070322,000000,15.7558,15.8106,15.5513,15.5709,295421.28433183,0
+IVZ.US,D,20070323,000000,15.4995,15.5748,15.4339,15.5357,199381.51820223,0
+IVZ.US,D,20070326,000000,15.6609,15.6609,15.2939,15.5748,278359.47113115,0
+IVZ.US,D,20070327,000000,15.3125,15.3125,15.1521,15.2411,363849.42607952,0
+IVZ.US,D,20070328,000000,14.6218,14.6462,14.0914,14.2401,7003401.6570868,0
+IVZ.US,D,20070329,000000,14.4153,14.4554,14.1393,14.2666,2151275.4317314,0
+IVZ.US,D,20070330,000000,14.2812,14.288,14.1442,14.246,1447630.7213696,0
+IVZ.US,D,20070402,000000,14.3889,14.4055,14.201,14.3272,1239411.1941491,0
+IVZ.US,D,20070403,000000,14.4476,14.6374,14.4055,14.5631,1316418.7861406,0
+IVZ.US,D,20070404,000000,14.474,14.7255,14.474,14.6785,679908.40168265,0
+IVZ.US,D,20070405,000000,14.657,14.699,14.5943,14.6638,531729.69659694,0
+IVZ.US,D,20070409,000000,14.7617,14.8428,14.6922,14.7763,954843.24651637,0
+IVZ.US,D,20070410,000000,14.9417,14.9926,14.8292,14.9261,635995.31085187,0
+IVZ.US,D,20070411,000000,14.8498,14.882,14.7479,14.7617,439411.95045398,0
+IVZ.US,D,20070412,000000,14.7617,14.8693,14.6922,14.8428,1151738.3082036,0
+IVZ.US,D,20070413,000000,14.9583,15.0562,14.8997,15.0562,576261.08014929,0
+IVZ.US,D,20070416,000000,15.2411,15.4212,15.2411,15.3634,566486.94529147,0
+IVZ.US,D,20070417,000000,15.4995,15.5406,15.4212,15.4799,485803.3220282,0
+IVZ.US,D,20070418,000000,15.3693,15.5151,15.3586,15.4339,255544.98069138,0
+IVZ.US,D,20070419,000000,15.1305,15.3125,15.0816,15.2627,259424.38427986,0
+IVZ.US,D,20070420,000000,15.4339,15.4927,15.385,15.4212,427621.46594388,0
+IVZ.US,D,20070423,000000,15.2411,15.3331,15.1365,15.1599,679287.04304677,0
+IVZ.US,D,20070424,000000,15.1091,15.1443,14.7763,14.8624,616909.99419882,0
+IVZ.US,D,20070425,000000,14.9583,15.0484,14.8624,15.022,717766.31172793,0
+IVZ.US,D,20070426,000000,15.3586,15.6237,15.2813,15.4339,1096971.8806738,0
+IVZ.US,D,20070427,000000,15.3185,15.3693,15.1443,15.2499,793171.45250054,0
+IVZ.US,D,20070430,000000,15.2939,15.3263,15.2118,15.2813,797984.93798573,0
+IVZ.US,D,20070501,000000,15.3693,15.3918,15.1365,15.3478,1132504.8056917,0
+IVZ.US,D,20070502,000000,15.2939,15.4691,15.2871,15.4505,1016140.0715517,0
+IVZ.US,D,20070503,000000,15.5884,15.8321,15.5357,15.8321,1081458.3542056,0
+IVZ.US,D,20070504,000000,16.2617,16.4858,16.1776,16.337,1740570.6590436,0
+IVZ.US,D,20070507,000000,16.293,16.4163,16.1834,16.3194,295111.62698533,0
+IVZ.US,D,20070508,000000,16.066,16.1776,15.9828,16.1776,500853.89543379,0
+IVZ.US,D,20070509,000000,15.9007,16.1257,15.8743,16.0885,1106591.6978441,0
+IVZ.US,D,20070510,000000,15.8233,16.0063,15.7196,15.7392,694957.95311681,0
+IVZ.US,D,20070511,000000,15.6609,15.9153,15.6609,15.9075,357486.63189039,0
+IVZ.US,D,20070514,000000,15.7626,15.8077,15.5259,15.7079,679436.2508771,0
+IVZ.US,D,20070515,000000,15.75,15.9652,15.7196,15.8106,666252.81929346,0
+IVZ.US,D,20070516,000000,15.792,15.8233,15.6042,15.8194,820015.57633056,0
+IVZ.US,D,20070517,000000,15.6932,15.7705,15.6609,15.7274,943985.82193152,0
+IVZ.US,D,20070518,000000,15.7392,15.9075,15.7196,15.9075,862370.16071444,0
+IVZ.US,D,20070521,000000,15.6443,15.7774,15.6355,15.7001,1222492.4569501,0
+IVZ.US,D,20070522,000000,15.5954,15.6296,15.4691,15.6042,1152206.3711235,0
+IVZ.US,D,20070523,000000,15.6237,15.7626,15.5709,15.6501,1964462.1183056,0
+IVZ.US,D,20070524,000000,15.6296,15.6296,15.2333,15.3693,754067.75926919,0
+IVZ.US,D,20070525,000000,15.2813,15.4691,15.198,15.2871,856631.79107552,0
+IVZ.US,D,20070529,000000,15.385,15.4212,15.0621,15.2226,878512.19961859,0
+IVZ.US,D,20070530,000000,14.9349,15.2999,14.8938,15.2999,780293.59037764,0
+IVZ.US,D,20070531,000000,15.4427,15.4995,15.3634,15.4995,923193.81297269,0
+IVZ.US,D,20070601,000000,15.612,15.8743,15.5073,15.8321,781385.0558762,0
+IVZ.US,D,20070604,000000,15.7274,15.8077,15.6727,15.7705,294183.67691727,0
+IVZ.US,D,20070605,000000,15.6795,15.6795,15.4857,15.5748,593483.34286614,0
+IVZ.US,D,20070606,000000,15.4857,15.4857,15.1521,15.2068,491079.76057597,0
+IVZ.US,D,20070607,000000,15.0689,15.1658,14.8164,14.836,729554.75229516,0
+IVZ.US,D,20070608,000000,14.5483,15.0288,14.5268,15.022,673236.97211847,0
+IVZ.US,D,20070611,000000,14.9789,15.1599,14.9417,15.0953,349729.8686563,0
+IVZ.US,D,20070612,000000,14.9515,15.1365,14.8997,14.9261,485491.62073882,0
+IVZ.US,D,20070613,000000,15.0875,15.2734,15.022,15.2558,399219.85763839,0
+IVZ.US,D,20070614,000000,15.3527,15.6609,15.3409,15.5748,1465624.5725241,0
+IVZ.US,D,20070615,000000,15.9251,16.0611,15.8194,15.8947,1253989.6167492,0
+IVZ.US,D,20070618,000000,15.792,15.8449,15.6727,15.7774,219392.74098045,0
+IVZ.US,D,20070619,000000,15.7441,15.9075,15.7333,15.8673,232735.60010881,0
+IVZ.US,D,20070620,000000,16.4291,16.4789,16.2695,16.3703,3056619.4915227,0
+IVZ.US,D,20070621,000000,16.3302,16.886,16.2999,16.7833,3854760.7911389,0
+IVZ.US,D,20070622,000000,16.7412,16.8752,16.7128,16.7764,2456474.9388068,0
+IVZ.US,D,20070625,000000,16.8283,16.9515,16.6756,16.7715,2225752.6224359,0
+IVZ.US,D,20070626,000000,16.8978,17.0279,16.7578,16.8233,1883777.4730709,0
+IVZ.US,D,20070627,000000,16.4721,17.0924,16.4221,16.9515,1926450.9125442,0
+IVZ.US,D,20070628,000000,16.6599,17.0151,16.6453,16.886,1367413.1170832,0
+IVZ.US,D,20070629,000000,16.7578,16.886,16.5494,16.6599,868577.61524459,0
+IVZ.US,D,20070702,000000,16.7647,17.1492,16.7647,17.0151,1416131.5176277,0
+IVZ.US,D,20070703,000000,17.2627,17.4917,17.2627,17.478,966329.18353718,0
+IVZ.US,D,20070705,000000,17.298,17.3459,17.1687,17.2089,418151.87857535,0
+IVZ.US,D,20070706,000000,16.9633,17.2147,16.9164,17.1424,403261.75468594,0
+IVZ.US,D,20070709,000000,16.9515,17.0093,16.8606,16.9378,388984.81366087,0
+IVZ.US,D,20070710,000000,16.84,16.8527,16.6315,16.6756,1003565.7349466,0
+IVZ.US,D,20070711,000000,16.8233,16.886,16.6209,16.8449,474633.17418253,0
+IVZ.US,D,20070712,000000,16.9104,17.3557,16.8918,17.3527,902712.48333179,0
+IVZ.US,D,20070713,000000,17.434,17.5689,17.4154,17.5181,1343673.7424898,0
+IVZ.US,D,20070716,000000,17.4917,17.5543,17.4085,17.4848,1749104.1205726,0
+IVZ.US,D,20070717,000000,17.2294,17.3459,17.1747,17.292,591466.99321385,0
+IVZ.US,D,20070718,000000,17.1257,17.2706,16.9633,17.2627,1777188.9177315,0
+IVZ.US,D,20070719,000000,17.3116,17.4036,17.2363,17.3557,413496.79866346,0
+IVZ.US,D,20070720,000000,17.3175,17.3175,17.1551,17.2422,1166484.3341199,0
+IVZ.US,D,20070723,000000,17.2089,17.3391,17.1052,17.1052,402636.30816429,0
+IVZ.US,D,20070724,000000,17.0924,17.0924,16.6599,16.6932,581533.4308113,0
+IVZ.US,D,20070725,000000,16.9565,16.9565,16.5787,16.7578,832274.12376046,0
+IVZ.US,D,20070726,000000,16.1149,16.3576,15.6863,15.9828,1540883.5713807,0
+IVZ.US,D,20070727,000000,15.75,15.9906,15.6609,15.7441,541811.44485839,0
+IVZ.US,D,20070730,000000,15.8077,15.9574,15.6932,15.9192,485182.98536376,0
+IVZ.US,D,20070731,000000,16.4085,16.4643,16.1834,16.2343,1212406.620803,0
+IVZ.US,D,20070801,000000,15.9985,16.1424,15.6727,16.0611,1500385.9091044,0
+IVZ.US,D,20070802,000000,16.2411,16.4643,16.2343,16.3889,2908758.6195551,0
+IVZ.US,D,20070803,000000,16.2343,16.293,15.7705,15.7774,1214586.4858857,0
+IVZ.US,D,20070806,000000,15.4691,15.9368,15.3693,15.93,977345.01369532,0
+IVZ.US,D,20070807,000000,15.5709,16.0063,15.5464,15.9906,1244684.5667825,0
+IVZ.US,D,20070808,000000,16.0739,16.7764,16.0543,16.5836,3246693.9158155,0
+IVZ.US,D,20070809,000000,15.6296,16.5787,15.5572,16.2225,2970355.9041938,0
+IVZ.US,D,20070810,000000,15.5816,16.0611,15.3409,15.8273,1266090.7805772,0
+IVZ.US,D,20070813,000000,15.8371,16.1003,15.7118,15.8673,1885952.2282965,0
+IVZ.US,D,20070814,000000,15.9985,16.0171,15.2118,15.2274,1190065.3031401,0
+IVZ.US,D,20070815,000000,14.7343,15.3125,14.6638,14.6863,1402320.5955795,0
+IVZ.US,D,20070816,000000,14.5268,14.7724,13.5923,14.608,1694489.9667874,0
+IVZ.US,D,20070817,000000,15.0004,15.5572,14.699,14.7724,2724123.1272691,0
+IVZ.US,D,20070820,000000,15.2118,15.2499,14.7763,14.9583,1406048.7473948,0
+IVZ.US,D,20070821,000000,14.7255,15.0621,14.6922,15.0288,1449803.4326523,0
+IVZ.US,D,20070822,000000,15.5357,15.7001,15.385,15.6609,1609462.9649016,0
+IVZ.US,D,20070823,000000,15.8106,15.8615,15.6237,15.75,1586961.1977226,0
+IVZ.US,D,20070824,000000,15.6443,15.8371,14.9075,15.7441,1829938.995609,0
+IVZ.US,D,20070827,000000,15.7441,16.2793,15.6188,16.1257,1440338.955141,0
+IVZ.US,D,20070828,000000,15.5151,15.5151,15.0092,15.0288,1389444.7773995,0
+IVZ.US,D,20070829,000000,15.5073,15.9251,15.4212,15.7705,1156707.1333478,0
+IVZ.US,D,20070830,000000,15.2411,15.7441,15.2411,15.7118,1545687.8591229,0
+IVZ.US,D,20070831,000000,15.8321,16.0063,15.6443,15.9153,416446.20824101,0
+IVZ.US,D,20070904,000000,15.978,16.3116,15.9153,16.2275,769434.12184992,0
+IVZ.US,D,20070905,000000,15.8077,15.8947,15.6501,15.8233,1266249.1861505,0
+IVZ.US,D,20070906,000000,15.6863,15.8673,15.5406,15.8673,475248.40098977,0
+IVZ.US,D,20070907,000000,15.2813,15.4633,15.1912,15.3125,641428.11103006,0
+IVZ.US,D,20070910,000000,14.9642,15.0288,14.5992,14.8879,877579.13969332,0
+IVZ.US,D,20070911,000000,15.0816,15.3527,15.0816,15.3263,771447.40558788,0
+IVZ.US,D,20070912,000000,15.2274,15.3634,15.198,15.2499,618149.64555626,0
+IVZ.US,D,20070913,000000,15.4633,15.7626,15.4427,15.6237,700075.98609129,0
+IVZ.US,D,20070914,000000,15.0621,15.2499,14.9867,15.2274,740413.19885144,0
+IVZ.US,D,20070917,000000,14.9261,14.9642,14.7549,14.8752,526297.9183902,0
+IVZ.US,D,20070918,000000,15.2499,15.9652,15.0816,15.9574,980133.97375669,0
+IVZ.US,D,20070919,000000,16.2549,16.6315,16.202,16.5631,1674626.929868,0
+IVZ.US,D,20070920,000000,16.3987,16.4417,16.155,16.1874,435217.77966179,0
+IVZ.US,D,20070921,000000,16.2793,16.6756,16.2744,16.6756,547865.60367244,0
+IVZ.US,D,20070924,000000,16.6834,16.7236,16.4916,16.6257,876648.12371094,0
+IVZ.US,D,20070925,000000,16.2793,17.8273,16.2617,17.5064,3715740.9941038,0
+IVZ.US,D,20070926,000000,17.3557,17.5181,17.2539,17.434,906281.20760234,0
+IVZ.US,D,20070927,000000,17.3459,17.6913,17.2539,17.6404,2326291.1068471,0
+IVZ.US,D,20070928,000000,17.434,17.6346,17.3175,17.5954,1241428.5657729,0
+IVZ.US,D,20071001,000000,17.6081,17.9232,17.5543,17.8841,1010235.1205679,0
+IVZ.US,D,20071002,000000,18.0182,18.1737,17.9819,18.1414,1937770.2682202,0
+IVZ.US,D,20071003,000000,18.1629,18.2206,18.025,18.071,1184790.9085353,0
+IVZ.US,D,20071004,000000,18.3058,18.3097,18.0446,18.2148,703949.25785113,0
+IVZ.US,D,20071005,000000,18.2588,18.7217,18.2588,18.6199,1084409.807726,0
+IVZ.US,D,20071008,000000,18.5015,18.6444,18.4066,18.5161,839564.86801764,0
+IVZ.US,D,20071009,000000,18.5602,19.0691,18.5083,19.0691,2847158.2690019,0
+IVZ.US,D,20071010,000000,19.2256,19.3146,18.978,19.3146,2200771.5525421,0
+IVZ.US,D,20071011,000000,19.2647,19.5074,18.9996,19.0886,640805.73042273,0
+IVZ.US,D,20071012,000000,18.9281,19.1121,18.8391,19.0886,438476.84658584,0
+IVZ.US,D,20071015,000000,18.9095,18.9222,18.6199,18.794,584478.75250309,0
+IVZ.US,D,20071016,000000,18.433,18.4849,18.1219,18.3058,1863926.6998088,0
+IVZ.US,D,20071017,000000,18.7794,18.8391,18.5015,18.7754,489374.09024163,0
+IVZ.US,D,20071018,000000,18.567,18.6629,18.3743,18.5876,644063.77537534,0
+IVZ.US,D,20071019,000000,18.388,18.433,17.8342,17.8664,1002943.3543393,0
+IVZ.US,D,20071022,000000,17.478,18.0572,17.4652,17.9819,870597.0308112,0
+IVZ.US,D,20071023,000000,18.4114,18.6013,18.1894,18.6013,1188359.6328058,0
+IVZ.US,D,20071024,000000,18.7754,18.8136,18.2383,18.794,948483.51824158,0
+IVZ.US,D,20071025,000000,18.843,18.8841,18.5161,18.7412,800003.33158089,0
+IVZ.US,D,20071026,000000,18.935,19.1668,18.799,19.0641,938555.06569623,0
+IVZ.US,D,20071029,000000,19.2393,19.2755,18.9428,19.1297,537626.47180916,0
+IVZ.US,D,20071030,000000,19.4145,19.4829,19.3284,19.3734,772380.46551314,0
+IVZ.US,D,20071031,000000,19.5915,19.89,19.5074,19.7589,1879129.546959,0
+IVZ.US,D,20071101,000000,19.529,19.529,18.9047,19.0074,932972.03571627,0
+IVZ.US,D,20071102,000000,18.7754,18.9692,18.5934,18.8783,1076646.9126633,0
+IVZ.US,D,20071105,000000,18.388,18.7217,18.3802,18.7041,807292.03189519,0
+IVZ.US,D,20071106,000000,18.3998,19.0759,18.3998,18.9556,1191323.3499835,0
+IVZ.US,D,20071107,000000,18.7412,18.7862,18.1629,18.2647,1090921.8097455,0
+IVZ.US,D,20071108,000000,17.659,18.1179,17.5759,17.9095,2639770.6265341,0
+IVZ.US,D,20071109,000000,17.1551,17.6199,16.8331,17.434,2805738.7884863,0
+IVZ.US,D,20071112,000000,17.1883,17.5817,17.022,17.2089,2269976.3925847,0
+IVZ.US,D,20071113,000000,17.6404,18.0798,17.6404,18.0572,1867487.2483078,0
+IVZ.US,D,20071114,000000,18.0856,18.2324,17.845,18.0084,1750342.7499586,0
+IVZ.US,D,20071115,000000,17.1257,17.3116,16.8019,17.0396,2143211.0550937,0
+IVZ.US,D,20071116,000000,17.2422,17.298,16.9104,17.1747,2022183.0652702,0
+IVZ.US,D,20071119,000000,16.749,16.8019,16.5396,16.6688,1548949.9919613,0
+IVZ.US,D,20071120,000000,16.7236,16.9164,16.5044,16.7764,1597544.7339614,0
+IVZ.US,D,20071121,000000,16.1952,16.4916,16.1071,16.2871,2043125.3040308,0
+IVZ.US,D,20071123,000000,16.5954,16.8331,16.5709,16.8097,366176.45504974,0
+IVZ.US,D,20071126,000000,16.9819,17.0151,16.337,16.3889,708454.10796125,0
+IVZ.US,D,20071127,000000,16.155,16.3439,16.0465,16.3194,4801534.5511603,0
+IVZ.US,D,20071128,000000,16.5631,17.1639,16.5631,17.1306,2109232.5486369,0
+IVZ.US,D,20071129,000000,17.1639,17.3595,16.9947,17.2862,3225129.2964475,0
+IVZ.US,D,20071130,000000,16.7715,17.2627,16.6394,16.9164,11690887.261391,0
+IVZ.US,D,20071203,000000,16.3116,17.6913,16.1874,17.5485,55690258.031046,0
+IVZ.US,D,20071204,000000,17.4212,18.2588,17.1492,17.7255,15231453.152834,0
+IVZ.US,D,20071205,000000,18.0142,18.3361,17.5485,17.8723,12514170.080418,0
+IVZ.US,D,20071206,000000,17.7549,17.9163,17.5954,17.7735,9338224.1815199,0
+IVZ.US,D,20071207,000000,17.7255,18.2989,17.7167,18.1219,14234134.729305,0
+IVZ.US,D,20071210,000000,17.7901,18.7657,17.6532,18.1003,9476726.8610061,0
+IVZ.US,D,20071211,000000,17.845,18.388,17.7901,17.9497,12303151.373422,0
+IVZ.US,D,20071212,000000,18.2206,18.3684,17.4036,17.5611,10961808.747788,0
+IVZ.US,D,20071213,000000,17.4526,17.839,17.3967,17.6346,7408049.2050461,0
+IVZ.US,D,20071214,000000,16.8233,18.4193,16.8233,18.2206,10409284.998289,0
+IVZ.US,D,20071217,000000,18.0142,18.6571,17.6972,18.3684,11596564.407282,0
+IVZ.US,D,20071218,000000,18.6903,19.2755,18.1698,18.6082,8222634.0251414,0
+IVZ.US,D,20071219,000000,18.6287,19.7334,17.8342,18.8841,9247410.7773375,0
+IVZ.US,D,20071220,000000,18.5015,19.2353,18.5015,18.9477,5739474.3900493,0
+IVZ.US,D,20071221,000000,19.4447,20.6239,18.8508,20.6239,16700118.090395,0
+IVZ.US,D,20071224,000000,20.4506,20.4604,19.8832,20.2579,2723450.6700612,0
+IVZ.US,D,20071226,000000,20.2696,20.6777,20.1973,20.5505,3568423.8109424,0
+IVZ.US,D,20071227,000000,20.1395,20.7863,20.1326,20.2061,3637781.9467011,0
+IVZ.US,D,20071228,000000,20.1875,20.301,19.2256,20.0632,2338284.9636739,0
+IVZ.US,D,20071231,000000,19.7863,20.4115,19.662,20.2246,1611328.0627807,0
+IVZ.US,D,20080102,000000,19.7863,20.2374,19.573,19.5915,3972334.5174931,0
+IVZ.US,D,20080103,000000,19.4497,20.0886,19.4497,19.7589,5506458.7697658,0
+IVZ.US,D,20080104,000000,19.6121,19.7863,18.3616,18.615,8280883.3313408,0
+IVZ.US,D,20080107,000000,18.3998,18.7041,17.9095,18.524,5688393.1915343,0
+IVZ.US,D,20080108,000000,18.7041,18.8703,17.1747,17.3655,9925012.5894787,0
+IVZ.US,D,20080109,000000,16.3703,17.4271,16.3194,17.3175,7873763.6344666,0
+IVZ.US,D,20080110,000000,17.0719,18.2715,17.022,17.9427,6034121.0200291,0
+IVZ.US,D,20080111,000000,17.9819,17.9986,17.3263,17.6737,3011323.6733329,0
+IVZ.US,D,20080114,000000,17.4652,18.0367,17.4085,17.8997,1976253.6247871,0
+IVZ.US,D,20080115,000000,17.703,17.703,16.7647,16.9437,4704830.5035943,0
+IVZ.US,D,20080116,000000,16.8233,17.1747,16.0807,16.8918,7953544.8569479,0
+IVZ.US,D,20080117,000000,17.0543,17.1306,16.202,16.3058,4043904.1994492,0
+IVZ.US,D,20080118,000000,16.2793,16.4036,15.5572,16.1003,7829867.9171503,0
+IVZ.US,D,20080122,000000,15.7079,16.1149,14.7891,15.7626,9057218.8263291,0
+IVZ.US,D,20080123,000000,15.0816,16.0543,15.0816,15.9574,6445580.0076401,0
+IVZ.US,D,20080124,000000,16.1149,17.3332,15.8537,16.7647,7231908.3393744,0
+IVZ.US,D,20080125,000000,17.1639,17.5181,16.6688,16.7236,4380305.5165773,0
+IVZ.US,D,20080128,000000,16.6149,17.1825,16.3302,17.1424,3367858.849812,0
+IVZ.US,D,20080129,000000,17.0798,17.4652,16.9515,17.3811,4342855.3731368,0
+IVZ.US,D,20080130,000000,17.3595,17.5269,16.7881,16.9947,3412248.1793342,0
+IVZ.US,D,20080131,000000,17.4036,17.6913,16.1776,17.5435,5127268.5303916,0
+IVZ.US,D,20080201,000000,17.8019,18.2774,17.4995,18.2588,5319139.5804768,0
+IVZ.US,D,20080204,000000,18.4066,18.4066,17.3889,17.7314,4779360.8368138,0
+IVZ.US,D,20080205,000000,18.0034,18.251,17.068,17.3889,5517551.247782,0
+IVZ.US,D,20080206,000000,17.6658,17.6972,16.9819,17.1257,6660432.12951,0
+IVZ.US,D,20080207,000000,17.0798,17.2294,16.6209,16.9378,4825378.1668408,0
+IVZ.US,D,20080208,000000,16.6599,16.8606,16.3439,16.5268,4743300.5745325,0
+IVZ.US,D,20080211,000000,16.6541,16.6541,16.022,16.2481,4405331.5532145,0
+IVZ.US,D,20080212,000000,16.1384,16.5112,16.1149,16.4036,5811732.8807564,0
+IVZ.US,D,20080213,000000,16.6932,17.0093,16.3625,16.4985,4711867.7989343,0
+IVZ.US,D,20080214,000000,16.0171,16.3058,15.9251,16.0102,3642196.8633244,0
+IVZ.US,D,20080215,000000,15.8801,16.2793,15.8801,16.2167,1593010.2466795,0
+IVZ.US,D,20080219,000000,16.2481,16.3576,16.066,16.1502,1868071.8159718,0
+IVZ.US,D,20080220,000000,15.7274,16.5347,15.6932,16.4721,3224755.2549004,0
+IVZ.US,D,20080221,000000,16.4417,16.9897,16.4036,16.6013,4987295.2340023,0
+IVZ.US,D,20080222,000000,16.6257,16.6257,16.2225,16.5631,5088532.7468788,0
+IVZ.US,D,20080225,000000,16.3194,16.9711,16.2793,16.886,3376838.9128605,0
+IVZ.US,D,20080226,000000,16.9046,17.8508,16.8606,17.4457,4437823.0912253,0
+IVZ.US,D,20080227,000000,17.112,17.6199,17.112,17.5308,1664895.7178107,0
+IVZ.US,D,20080228,000000,17.4722,17.6081,17.0279,17.4085,2148529.3944705,0
+IVZ.US,D,20080229,000000,16.9819,17.1052,16.4036,16.5044,2748876.2975317,0
+IVZ.US,D,20080303,000000,16.6688,16.6991,15.5259,15.7998,4062676.7928415,0
+IVZ.US,D,20080304,000000,14.6638,16.1071,14.6638,15.6551,4195454.3883175,0
+IVZ.US,D,20080305,000000,15.6609,15.9007,15.2166,15.6795,3241708.7391283,0
+IVZ.US,D,20080306,000000,15.5954,15.7196,14.5885,14.6726,4112472.3512843,0
+IVZ.US,D,20080307,000000,14.3145,14.8292,14.108,14.3801,8075693.9494417,0
+IVZ.US,D,20080310,000000,14.246,14.474,13.5102,13.8105,5345174.3029259,0
+IVZ.US,D,20080311,000000,14.1795,14.8879,13.9681,14.6218,7065121.5782984,0
+IVZ.US,D,20080312,000000,14.7617,15.1658,14.5357,14.7724,3981098.9445677,0
+IVZ.US,D,20080313,000000,14.1795,14.9143,14.0758,14.7842,4655077.867952,0
+IVZ.US,D,20080314,000000,14.7617,14.8624,14.1335,14.2597,3315582.9666829,0
+IVZ.US,D,20080317,000000,13.8165,13.8556,12.747,13.8556,6856249.0113274,0
+IVZ.US,D,20080318,000000,14.0758,14.8879,13.9544,14.7049,6754347.2170146,0
+IVZ.US,D,20080319,000000,14.7891,15.0004,14.5161,14.5719,5485278.4116595,0
+IVZ.US,D,20080320,000000,14.657,15.9007,14.288,15.8233,7613848.7038953,0
+IVZ.US,D,20080324,000000,15.978,16.6932,15.6551,15.792,4402398.49518,0
+IVZ.US,D,20080325,000000,15.8537,16.3058,15.612,16.1198,3722890.7063021,0
+IVZ.US,D,20080326,000000,16.0465,16.1198,15.6237,15.9192,3723595.8665961,0
+IVZ.US,D,20080327,000000,16.0885,16.0885,15.4574,15.4574,1916251.6375671,0
+IVZ.US,D,20080328,000000,15.6609,15.8801,15.1658,15.2871,2230128.7041445,0
+IVZ.US,D,20080331,000000,15.4427,15.7274,15.1912,15.7001,2772741.3746124,0
+IVZ.US,D,20080401,000000,15.9506,16.8165,15.93,16.8165,3885327.956927,0
+IVZ.US,D,20080402,000000,16.9565,17.112,16.155,16.384,2065926.5088418,0
+IVZ.US,D,20080403,000000,16.4163,17.0279,16.0739,16.6453,2688628.0151945,0
+IVZ.US,D,20080404,000000,16.5562,16.6453,15.8371,16.3302,3497740.1782253,0
+IVZ.US,D,20080407,000000,16.2793,16.4721,15.9007,16.0102,2605120.6848408,0
+IVZ.US,D,20080408,000000,15.8801,16.2411,15.8077,15.8077,1681921.762011,0
+IVZ.US,D,20080409,000000,15.4995,15.4995,14.8164,14.9642,7424377.2427525,0
+IVZ.US,D,20080410,000000,14.8624,15.1912,14.6638,14.8243,4280931.0576371,0
+IVZ.US,D,20080411,000000,14.5943,14.7763,14.4896,14.4984,2124587.6695318,0
+IVZ.US,D,20080414,000000,14.5992,14.6726,14.2812,14.3801,4004366.1683556,0
+IVZ.US,D,20080415,000000,14.3389,15.0621,14.3272,14.9143,3476643.6217772,0
+IVZ.US,D,20080416,000000,14.9515,15.1599,14.9261,15.1365,2880310.0005633,0
+IVZ.US,D,20080417,000000,15.0758,15.2939,14.8879,15.1305,1385212.793664,0
+IVZ.US,D,20080418,000000,15.4799,15.6042,15.1197,15.4505,2947941.0045873,0
+IVZ.US,D,20080421,000000,15.427,15.4995,15.1305,15.2333,1941547.4746646,0
+IVZ.US,D,20080422,000000,15.0816,15.1443,14.6218,14.8752,3592415.6124818,0
+IVZ.US,D,20080423,000000,14.836,14.9583,14.3028,14.4896,2911928.7749638,0
+IVZ.US,D,20080424,000000,14.8243,15.9506,14.3106,15.5954,5464871.6859338,0
+IVZ.US,D,20080425,000000,15.7333,15.8801,15.3478,15.7774,3203885.576112,0
+IVZ.US,D,20080428,000000,15.9251,16.9046,15.8194,16.6453,3393474.5639704,0
+IVZ.US,D,20080429,000000,16.5347,16.6209,16.0327,16.6209,2629054.2340081,0
+IVZ.US,D,20080430,000000,16.6834,16.749,16.3194,16.5347,2501288.3864768,0
+IVZ.US,D,20080501,000000,16.4985,17.5181,16.4985,17.3391,2996976.2162784,0
+IVZ.US,D,20080502,000000,17.434,17.976,17.3391,17.8997,3744766.004988,0
+IVZ.US,D,20080505,000000,17.8273,18.0318,17.5759,17.8508,2994773.8678239,0
+IVZ.US,D,20080506,000000,17.6199,18.1003,17.3595,18.0856,2813850.1758101,0
+IVZ.US,D,20080507,000000,17.8019,18.1414,17.7109,17.7735,5074793.3628315,0
+IVZ.US,D,20080508,000000,17.6346,17.9046,17.3595,17.6737,3986451.009002,0
+IVZ.US,D,20080509,000000,17.3655,17.839,17.2862,17.7255,3669693.0049336,0
+IVZ.US,D,20080512,000000,17.8782,18.341,17.7735,18.0446,2447690.0723035,0
+IVZ.US,D,20080513,000000,18.0446,18.341,17.8586,18.2715,3319921.2354482,0
+IVZ.US,D,20080514,000000,18.5436,18.6903,18.2324,18.2383,4392021.3971723,0
+IVZ.US,D,20080515,000000,18.1219,18.4799,18.0318,18.3938,2981815.2699572,0
+IVZ.US,D,20080516,000000,18.3684,18.5798,18.1414,18.4731,1814680.962001,0
+IVZ.US,D,20080519,000000,18.208,18.5739,18.0182,18.1345,3921036.6610326,0
+IVZ.US,D,20080520,000000,17.7735,18.0925,17.4995,17.6737,3780335.7209778,0
+IVZ.US,D,20080521,000000,17.796,17.8019,17.247,17.3048,3747662.2720507,0
+IVZ.US,D,20080522,000000,17.2422,17.7431,17.1747,17.5543,2132173.7635353,0
+IVZ.US,D,20080523,000000,17.478,17.5817,17.1551,17.5377,2628825.3124053,0
+IVZ.US,D,20080527,000000,17.4036,17.478,17.0151,17.2588,3470867.4391951,0
+IVZ.US,D,20080528,000000,17.5269,17.6081,17.3048,17.5611,2593234.1350154,0
+IVZ.US,D,20080529,000000,17.4154,18.1003,17.292,18.0182,2912788.2529453,0
+IVZ.US,D,20080530,000000,18.0446,18.0446,17.6796,17.9349,3200923.9028772,0
+IVZ.US,D,20080602,000000,17.9281,18.0446,17.5954,17.7901,1863860.2716652,0
+IVZ.US,D,20080603,000000,17.8939,18.0641,17.7491,17.8273,2743043.9065202,0
+IVZ.US,D,20080604,000000,17.7255,17.9819,17.6346,17.8723,2389401.9311893,0
+IVZ.US,D,20080605,000000,18.025,18.5876,17.8586,18.5602,2760313.1799233,0
+IVZ.US,D,20080606,000000,18.3293,18.6199,17.4594,17.6081,4532626.2719118,0
+IVZ.US,D,20080609,000000,17.8273,18.0524,17.298,17.3655,4192132.9811356,0
+IVZ.US,D,20080610,000000,17.0798,17.6864,16.9947,17.4995,3304704.0806978,0
+IVZ.US,D,20080611,000000,17.4457,17.7627,16.6257,16.6315,4238797.2190844,0
+IVZ.US,D,20080612,000000,16.8283,17.4652,16.8165,17.3116,7506937.2055807,0
+IVZ.US,D,20080613,000000,17.4036,17.7803,17.2862,17.7676,2647691.9271701,0
+IVZ.US,D,20080616,000000,18.0367,18.0367,17.2706,17.6913,3275821.1238437,0
+IVZ.US,D,20080617,000000,17.9281,17.9281,17.112,17.1825,3221383.7711178,0
+IVZ.US,D,20080618,000000,16.6257,17.068,16.5836,16.7715,4292797.1680338,0
+IVZ.US,D,20080619,000000,16.6756,17.0856,16.6149,17.0279,3558043.6470203,0
+IVZ.US,D,20080620,000000,16.7236,16.9437,16.5954,16.7715,3542037.5303179,0
+IVZ.US,D,20080623,000000,16.6453,16.9242,16.5454,16.749,3183556.5202157,0
+IVZ.US,D,20080624,000000,16.749,16.8097,16.2871,16.4593,3346185.9014714,0
+IVZ.US,D,20080625,000000,16.6394,16.9164,16.3508,16.519,2719670.3977025,0
+IVZ.US,D,20080626,000000,15.7118,16.3058,15.7118,16.2411,4817030.704114,0
+IVZ.US,D,20080627,000000,16.3302,16.3889,15.5259,15.7441,4528905.2738966,0
+IVZ.US,D,20080630,000000,15.5954,15.7998,15.3781,15.4574,5169080.4479405,0
+IVZ.US,D,20080701,000000,15.1521,15.3918,14.5483,15.1197,6672539.4251667,0
+IVZ.US,D,20080702,000000,15.3478,15.4212,14.9583,15.2226,5027805.1599359,0
+IVZ.US,D,20080703,000000,15.8673,15.8879,15.0346,15.1844,3556092.7035403,0
+IVZ.US,D,20080707,000000,15.1197,15.4212,14.5033,14.6638,4313144.619416,0
+IVZ.US,D,20080708,000000,14.8566,15.519,14.3106,15.2411,6334329.2185887,0
+IVZ.US,D,20080709,000000,14.8879,15.4857,14.3595,14.5357,5549496.031072,0
+IVZ.US,D,20080710,000000,14.0493,14.6218,13.9985,14.47,4258212.6325127,0
+IVZ.US,D,20080711,000000,14.1208,14.4554,13.4456,14.1139,6908156.984738,0
+IVZ.US,D,20080714,000000,14.6922,15.1599,13.3556,13.4876,5309412.4563053,0
+IVZ.US,D,20080715,000000,13.2949,13.8301,12.788,13.2509,7992413.4967479,0
+IVZ.US,D,20080716,000000,13.3497,14.5885,13.0581,14.4153,6253060.00569,0
+IVZ.US,D,20080717,000000,13.8105,15.1305,13.4876,14.9261,5632089.7189577,0
+IVZ.US,D,20080718,000000,15.0562,15.2274,13.7108,15.0758,5230168.7908019,0
+IVZ.US,D,20080721,000000,15.0816,15.2871,14.882,15.2166,5713590.9193735,0
+IVZ.US,D,20080722,000000,14.0249,15.7333,14.0249,15.7196,6715634.938845,0
+IVZ.US,D,20080723,000000,15.7333,16.0171,15.2871,15.5954,7533820.1643255,0
+IVZ.US,D,20080724,000000,15.978,16.4535,14.5102,14.7255,9661080.2891744,0
+IVZ.US,D,20080725,000000,14.7196,14.8566,14.1208,14.3213,7223523.0637044,0
+IVZ.US,D,20080728,000000,14.1951,14.7763,13.9867,14.0493,3852328.4991103,0
+IVZ.US,D,20080729,000000,14.1511,15.2118,13.9397,15.2118,4654505.5639453,0
+IVZ.US,D,20080730,000000,15.427,15.6237,14.882,15.3331,4653834.1287088,0
+IVZ.US,D,20080731,000000,15.2118,15.4857,14.7988,15.0092,3866702.5274222,0
+IVZ.US,D,20080801,000000,15.2166,15.2333,14.5268,15.1912,2823627.3765823,0
+IVZ.US,D,20080804,000000,15.0484,15.1237,14.6286,14.8566,2112227.9469293,0
+IVZ.US,D,20080805,000000,15.2166,16.1149,14.9711,16.0807,4358734.7653808,0
+IVZ.US,D,20080806,000000,15.6296,16.0327,14.8243,15.6677,2962257.8024986,0
+IVZ.US,D,20080807,000000,15.564,15.7852,15.2558,15.385,4614608.820876,0
+IVZ.US,D,20080808,000000,15.4995,16.1834,15.3781,16.1149,2305152.6495698,0
+IVZ.US,D,20080811,000000,16.0944,16.7881,15.792,16.4085,3954953.8492031,0
+IVZ.US,D,20080812,000000,16.4359,16.4359,15.5513,15.6296,4234385.3683754,0
+IVZ.US,D,20080813,000000,15.7333,15.7333,14.8498,15.1844,3351327.439789,0
+IVZ.US,D,20080814,000000,16.3625,16.7128,15.9828,16.6257,14317840.322117,0
+IVZ.US,D,20080815,000000,16.7578,17.1943,16.4163,17.112,9644312.8037486,0
+IVZ.US,D,20080818,000000,17.0396,17.0465,16.6081,16.6315,12123800.495454,0
+IVZ.US,D,20080819,000000,16.5562,16.6315,15.5954,16.0739,16748388.867448,0
+IVZ.US,D,20080820,000000,16.1424,16.6394,16.0171,16.2744,109898238.46494,0
+IVZ.US,D,20080821,000000,16.0543,16.2695,15.9368,15.9652,12570276.312506,0
+IVZ.US,D,20080822,000000,16.2744,16.7128,16.066,16.6756,8413647.6411881,0
+IVZ.US,D,20080825,000000,16.3782,16.3782,16.0386,16.0386,6850731.3875197,0
+IVZ.US,D,20080826,000000,15.9506,16.3058,15.8077,16.1717,6270699.2327546,0
+IVZ.US,D,20080827,000000,16.1257,16.5396,15.9192,16.5347,6113749.9687658,0
+IVZ.US,D,20080828,000000,16.7578,16.8097,16.3782,16.8097,6294777.9018664,0
+IVZ.US,D,20080829,000000,16.6013,16.7833,16.3987,16.519,5327644.4268054,0
+IVZ.US,D,20080902,000000,16.8752,17.1883,16.4477,16.5905,7063502.7755365,0
+IVZ.US,D,20080903,000000,16.4359,16.6315,16.2089,16.5494,7278400.8861213,0
+IVZ.US,D,20080904,000000,16.022,16.5347,15.9192,16.022,8973215.8398267,0
+IVZ.US,D,20080905,000000,15.8233,16.4916,15.4427,16.4858,6930292.8861412,0
+IVZ.US,D,20080908,000000,17.3889,17.4036,16.0327,16.7881,8650851.3004352,0
+IVZ.US,D,20080909,000000,16.7304,16.9633,15.2871,15.2999,10035767.722381,0
+IVZ.US,D,20080910,000000,15.3781,15.972,14.8938,15.564,6957045.0325416,0
+IVZ.US,D,20080911,000000,15.4731,16.0885,14.5885,15.8537,8035609.1636274,0
+IVZ.US,D,20080912,000000,15.8537,16.2744,14.7842,16.0171,5064360.0563945,0
+IVZ.US,D,20080915,000000,15.75,16.3987,14.9583,14.9583,9417004.8939608,0
+IVZ.US,D,20080916,000000,14.7617,15.8371,14.3527,15.612,7909278.1639986,0
+IVZ.US,D,20080917,000000,15.4927,15.7626,13.9907,14.6834,12143114.73371,0
+IVZ.US,D,20080918,000000,15.7558,15.8106,12.2254,15.4427,17159101.815907,0
+IVZ.US,D,20080919,000000,17.5689,18.6903,15.4731,17.4036,13839985.893954,0
+IVZ.US,D,20080922,000000,16.6453,16.8664,14.5992,15.7118,8594254.5220552,0
+IVZ.US,D,20080923,000000,14.836,16.1874,14.836,15.1785,3586919.4500743,0
+IVZ.US,D,20080924,000000,15.1658,16.0259,15.1237,15.4212,3293916.1501709,0
+IVZ.US,D,20080925,000000,15.9437,16.1149,14.8428,15.3781,3889632.5006347,0
+IVZ.US,D,20080926,000000,15.198,17.0151,14.3106,16.3302,5530940.0956252,0
+IVZ.US,D,20080929,000000,16.3116,16.6013,13.3497,13.3497,6452600.9514369,0
+IVZ.US,D,20080930,000000,13.6628,14.1951,13.335,13.5228,5343525.8629923,0
+IVZ.US,D,20081001,000000,13.5346,13.7509,12.1902,13.5806,8063254.5130668,0
+IVZ.US,D,20081002,000000,13.109,13.9867,12.8223,13.3302,5090324.2628142,0
+IVZ.US,D,20081003,000000,13.6746,14.8164,12.5942,13.1334,3891262.5450824,0
+IVZ.US,D,20081006,000000,12.8703,14.8243,10.4357,13.3497,6911221.8770883,0
+IVZ.US,D,20081007,000000,13.3497,13.6129,11.2802,11.2802,4761427.2819743,0
+IVZ.US,D,20081008,000000,10.9778,11.5982,10.0551,10.4063,5347149.7737205,0
+IVZ.US,D,20081009,000000,10.5365,10.8017,7.96705,8.38008,9250361.2088864,0
+IVZ.US,D,20081010,000000,8.12753,9.73805,7.63593,9.2166,16177710.817279,0
+IVZ.US,D,20081013,000000,9.93081,10.8271,8.77774,10.652,10064672.140636,0
+IVZ.US,D,20081014,000000,11.0297,12.3996,10.8055,10.9367,9275833.8470432,0
+IVZ.US,D,20081015,000000,10.4221,10.9827,9.32511,9.42884,8170075.0559233,0
+IVZ.US,D,20081016,000000,9.558,9.81534,7.92811,9.59616,9901174.0836554,0
+IVZ.US,D,20081017,000000,9.33294,10.147,9.03656,9.44253,5057749.9451168,0
+IVZ.US,D,20081020,000000,9.2214,9.72434,9.17002,9.56681,3217265.2262122,0
+IVZ.US,D,20081021,000000,9.376,10.0208,9.17002,9.23499,3451579.7721967,0
+IVZ.US,D,20081022,000000,9.01072,9.01072,7.85717,8.01147,6285578.1149582,0
+IVZ.US,D,20081023,000000,7.98545,8.19719,6.93483,7.47731,8619100.6917188,0
+IVZ.US,D,20081024,000000,6.87651,7.63593,6.57366,7.17348,5021236.9494872,0
+IVZ.US,D,20081027,000000,6.77387,7.49464,6.77387,7.0771,5333670.9923906,0
+IVZ.US,D,20081028,000000,7.17348,9.06023,7.12867,9.06023,10532852.587142,0
+IVZ.US,D,20081029,000000,9.05348,9.77131,8.05003,9.11297,10684409.92981,0
+IVZ.US,D,20081030,000000,9.32511,10.013,9.08137,9.26112,8203947.2773502,0
+IVZ.US,D,20081031,000000,9.06023,9.74391,8.80426,9.60888,8318564.4403269,0
+IVZ.US,D,20081103,000000,9.49929,9.61475,9.15182,9.32511,3478208.2600528,0
+IVZ.US,D,20081104,000000,9.66857,10.4279,9.44253,10.3858,7308786.140993,0
+IVZ.US,D,20081105,000000,10.1686,10.694,9.2987,9.39263,4882345.9208537,0
+IVZ.US,D,20081106,000000,9.3124,9.48656,8.00296,8.38625,7793485.7338653,0
+IVZ.US,D,20081107,000000,8.43038,9.16522,8.41608,9.13206,4538679.4087544,0
+IVZ.US,D,20081110,000000,8.93205,9.40926,8.03153,8.18946,3786165.0460749,0
+IVZ.US,D,20081111,000000,8.08183,8.41608,7.68417,8.1148,4427402.0484456,0
+IVZ.US,D,20081112,000000,7.91489,8.1148,7.33435,7.45696,4309385.8084574,0
+IVZ.US,D,20081113,000000,7.58573,8.57803,7.10196,8.53233,8572334.256626,0
+IVZ.US,D,20081114,000000,8.33928,8.79701,7.65618,7.70814,5249263.3051978,0
+IVZ.US,D,20081117,000000,7.68417,7.7922,6.94784,6.97417,7282356.9375678,0
+IVZ.US,D,20081118,000000,7.24394,7.33435,6.84423,7.18611,7107272.7903657,0
+IVZ.US,D,20081119,000000,7.18611,7.22496,6.26456,6.37415,7546772.6303635,0
+IVZ.US,D,20081120,000000,6.20018,6.68942,5.61366,5.69732,9731702.603605,0
+IVZ.US,D,20081121,000000,5.74898,6.12288,5.38156,5.96807,8270343.739874,0
+IVZ.US,D,20081124,000000,6.31603,7.50804,6.20663,7.41127,7010886.5759176,0
+IVZ.US,D,20081125,000000,7.43836,7.64884,6.70919,7.19159,7173143.959569,0
+IVZ.US,D,20081126,000000,6.71497,8.00296,6.71497,7.97978,5034861.8727332,0
+IVZ.US,D,20081128,000000,7.97381,8.25091,7.76705,8.08819,2735439.4170308,0
+IVZ.US,D,20081201,000000,7.69698,7.75404,6.62562,6.75459,7299397.2893682,0
+IVZ.US,D,20081202,000000,7.12212,7.39894,6.63218,7.34815,7499207.0136041,0
+IVZ.US,D,20081203,000000,7.01947,7.72546,6.82455,7.72546,5059189.9028765,0
+IVZ.US,D,20081204,000000,7.28396,8.07468,6.85088,7.41127,7599801.7064444,0
+IVZ.US,D,20081205,000000,7.17348,8.0559,6.99237,7.98907,6447290.7878316,0
+IVZ.US,D,20081208,000000,8.25091,9.11297,8.08819,8.62274,7012186.5235901,0
+IVZ.US,D,20081209,000000,8.83038,8.83038,7.78153,7.8148,7986246.9210753,0
+IVZ.US,D,20081210,000000,8.10199,8.38008,7.79865,8.23105,4820313.2763812,0
+IVZ.US,D,20081211,000000,8.1333,8.51169,7.65618,7.70814,6490702.0906851,0
+IVZ.US,D,20081212,000000,7.41127,7.80501,7.12212,7.56059,8008858.0391984,0
+IVZ.US,D,20081215,000000,7.68417,7.74659,7.17348,7.33435,4127947.0428378,0
+IVZ.US,D,20081216,000000,7.50804,8.77774,7.40481,8.69466,7503065.9777637,0
+IVZ.US,D,20081217,000000,8.27528,8.83038,8.12753,8.51991,6498142.0427726,0
+IVZ.US,D,20081218,000000,8.51991,8.64437,7.98907,8.07468,5520548.6900172,0
+IVZ.US,D,20081219,000000,8.33419,8.60142,8.1333,8.47695,7018967.3040984,0
+IVZ.US,D,20081222,000000,8.4929,8.52431,8.23105,8.44339,5268092.1070193,0
+IVZ.US,D,20081223,000000,8.47695,8.52431,8.15306,8.31423,3614981.7638615,0
+IVZ.US,D,20081224,000000,8.39681,8.5069,8.21158,8.48223,958046.10501119,0
+IVZ.US,D,20081226,000000,8.51991,8.57803,8.21931,8.44339,1654132.3145984,0
+IVZ.US,D,20081229,000000,8.43546,8.45669,8.05003,8.28819,2321449.0061615,0
+IVZ.US,D,20081230,000000,8.38008,8.97109,8.30042,8.93205,3746873.3100985,0
+IVZ.US,D,20081231,000000,8.96532,9.39263,8.88224,9.30359,3427159.7646238,0
+IVZ.US,D,20090102,000000,9.34762,9.66857,8.97109,9.66857,4085597.568311,0
+IVZ.US,D,20090105,000000,9.49929,9.66074,9.03656,9.09585,6282843.3193831,0
+IVZ.US,D,20090106,000000,9.23499,9.66857,9.17873,9.47483,5702133.5975529,0
+IVZ.US,D,20090107,000000,9.17002,9.36131,8.83587,8.9021,5537518.5257883,0
+IVZ.US,D,20090108,000000,8.79242,8.97862,8.46276,8.7659,5216174.9358658,0
+IVZ.US,D,20090109,000000,8.78606,9.05348,8.55483,8.74046,5610043.7510412,0
+IVZ.US,D,20090112,000000,8.70015,8.8618,8.30042,8.44339,6010432.7440077,0
+IVZ.US,D,20090113,000000,8.28819,8.62999,8.15306,8.51991,5850796.7171015,0
+IVZ.US,D,20090114,000000,8.15883,8.38625,7.65618,7.933,6920787.5297723,0
+IVZ.US,D,20090115,000000,7.84396,8.56188,7.54033,7.98907,8571261.1866133,0
+IVZ.US,D,20090116,000000,8.2243,8.48223,7.59875,7.96705,7221651.8339966,0
+IVZ.US,D,20090120,000000,7.55354,8.18946,7.08777,7.16047,7080681.0934814,0
+IVZ.US,D,20090121,000000,7.41127,7.61293,6.86447,7.43836,10242872.27876,0
+IVZ.US,D,20090122,000000,7.16047,7.68975,6.92211,7.19834,6337625.0764847,0
+IVZ.US,D,20090123,000000,6.99237,7.75404,6.70919,7.66979,5797640.9165621,0
+IVZ.US,D,20090126,000000,7.94699,8.02567,7.18112,7.39894,5979810.3917618,0
+IVZ.US,D,20090127,000000,7.56059,7.59875,7.28396,7.41127,4985136.8303198,0
+IVZ.US,D,20090128,000000,8.56638,8.56638,7.47731,8.40375,8008370.5588213,0
+IVZ.US,D,20090129,000000,7.99631,8.17919,7.35549,7.43044,8648597.8534087,0
+IVZ.US,D,20090130,000000,7.50804,7.93975,7.22496,7.59875,7926296.0324274,0
+IVZ.US,D,20090202,000000,7.36088,8.1197,7.21733,8.05003,6490048.0289631,0
+IVZ.US,D,20090203,000000,7.99631,8.10199,7.7147,7.94699,5117668.1306786,0
+IVZ.US,D,20090204,000000,8.01804,8.44339,7.93975,8.08183,3644618.9356387,0
+IVZ.US,D,20090205,000000,7.98907,9.10622,7.82213,8.83038,8861822.9967452,0
+IVZ.US,D,20090206,000000,9.00495,9.20593,8.74653,9.15553,8111366.884547,0
+IVZ.US,D,20090209,000000,9.33294,9.33294,8.79242,8.99184,4162325.1401278,0
+IVZ.US,D,20090210,000000,8.79701,9.11865,8.1197,8.24406,10643245.942155,0
+IVZ.US,D,20090211,000000,8.4697,8.72011,8.21931,8.67568,4424007.05932,0
+IVZ.US,D,20090212,000000,8.39055,8.72578,7.80922,8.63713,6836975.6519293,0
+IVZ.US,D,20090213,000000,8.59505,8.77774,8.33928,8.57803,7271604.7760414,0
+IVZ.US,D,20090217,000000,7.36088,8.31423,7.36088,8.1148,8386000.2478058,0
+IVZ.US,D,20090218,000000,8.25091,8.38008,7.90776,8.2562,6844938.8533944,0
+IVZ.US,D,20090219,000000,8.24406,8.47695,7.89934,7.92155,8041528.4222113,0
+IVZ.US,D,20090220,000000,7.31439,8.34622,7.31439,8.02567,8398935.3403293,0
+IVZ.US,D,20090223,000000,7.97978,8.10717,7.13532,7.14805,9079738.9889939,0
+IVZ.US,D,20090224,000000,7.14139,8.17919,7.14139,8.15883,10266609.609411,0
+IVZ.US,D,20090225,000000,8.05003,8.2562,7.57242,7.83006,7513129.3305392,0
+IVZ.US,D,20090226,000000,7.98545,8.15883,7.62488,7.89357,7933888.2582596,0
+IVZ.US,D,20090227,000000,7.40481,7.87635,7.32066,7.36713,8841261.9533318,0
+IVZ.US,D,20090302,000000,7.2049,7.46411,6.67103,6.76712,10122481.999116,0
+IVZ.US,D,20090303,000000,6.93483,6.93483,6.27112,6.38678,12420717.945976,0
+IVZ.US,D,20090304,000000,6.16152,6.9677,6.16152,6.75459,10855969.297514,0
+IVZ.US,D,20090305,000000,6.49039,6.76712,6.08402,6.21916,7957132.9986758,0
+IVZ.US,D,20090306,000000,6.43834,6.51594,6.03891,6.3355,12119699.324063,0
+IVZ.US,D,20090309,000000,6.38678,6.47748,6.01318,6.12933,6153135.7261147,0
+IVZ.US,D,20090310,000000,6.03891,7.18611,6.01955,7.18611,10123692.013302,0
+IVZ.US,D,20090311,000000,7.29492,7.63593,6.88317,7.43836,8254490.9188875,0
+IVZ.US,D,20090312,000000,7.05107,8.12753,7.05107,8.1197,11290178.391364,0
+IVZ.US,D,20090313,000000,8.16657,8.18438,7.63045,7.92155,8308141.3536043,0
+IVZ.US,D,20090316,000000,8.17919,8.23105,7.46411,7.50804,7788755.0280668,0
+IVZ.US,D,20090317,000000,7.5463,8.05003,7.40481,8.05003,6853965.9271291,0
+IVZ.US,D,20090318,000000,7.87126,8.52431,7.5463,8.52431,10696730.817499,0
+IVZ.US,D,20090319,000000,8.7111,8.7111,7.7147,7.7147,9092146.7442541,0
+IVZ.US,D,20090320,000000,7.88349,8.0559,7.6057,7.9604,13255391.658679,0
+IVZ.US,D,20090323,000000,8.17919,9.25632,8.02567,9.25632,14483837.09927,0
+IVZ.US,D,20090324,000000,8.45141,9.30359,8.45141,8.82392,11892843.125652,0
+IVZ.US,D,20090325,000000,8.79701,9.14498,8.26128,8.84232,8822385.1188527,0
+IVZ.US,D,20090326,000000,9.07481,9.59029,8.59505,9.44253,10509093.795091,0
+IVZ.US,D,20090327,000000,9.20593,9.84078,9.11865,9.53059,11883405.219399,0
+IVZ.US,D,20090330,000000,9.16522,9.16522,8.37205,8.40375,10025189.296,0
+IVZ.US,D,20090331,000000,8.48223,9.14027,8.44339,8.93205,10120958.239697,0
+IVZ.US,D,20090401,000000,8.7523,9.45623,8.66933,9.38774,7918244.9414184,0
+IVZ.US,D,20090402,000000,9.43765,10.2811,9.43765,10.1872,14968625.603658,0
+IVZ.US,D,20090403,000000,10.1803,10.3114,9.62845,10.2361,9186250.8964753,0
+IVZ.US,D,20090406,000000,9.99241,10.2009,9.87405,10.0805,6961035.8310171,0
+IVZ.US,D,20090407,000000,9.9846,9.9846,9.2987,9.2987,8755043.3327464,0
+IVZ.US,D,20090408,000000,9.36719,9.93862,9.33294,9.88771,9210995.8909663,0
+IVZ.US,D,20090409,000000,10.3564,11.1295,10.0678,10.6363,14502728.24135,0
+IVZ.US,D,20090413,000000,10.3897,11.2734,10.3564,10.9583,9818132.7722788,0
+IVZ.US,D,20090414,000000,10.6725,10.88,10.0854,10.0854,8704034.6942036,0
+IVZ.US,D,20090415,000000,10.0805,10.6069,9.77131,10.5845,7065643.8057046,0
+IVZ.US,D,20090416,000000,10.6578,10.7126,10.1187,10.5072,9756893.1776441,0
+IVZ.US,D,20090417,000000,10.3858,10.514,9.89364,10.2997,10976009.040954,0
+IVZ.US,D,20090420,000000,9.79186,10.2664,9.29312,9.29312,8667849.7514065,0
+IVZ.US,D,20090421,000000,9.35545,10.1735,9.25632,10.1656,10335292.222047,0
+IVZ.US,D,20090422,000000,9.80947,10.4739,9.62258,9.97194,10599982.82516,0
+IVZ.US,D,20090423,000000,8.36687,10.2009,8.329,10.0932,12571227.767917,0
+IVZ.US,D,20090424,000000,10.1539,10.1539,9.15553,9.46308,10940707.081483,0
+IVZ.US,D,20090427,000000,9.15182,9.43765,8.36687,9.01072,8124057.7258963,0
+IVZ.US,D,20090428,000000,8.94976,9.09008,8.74653,8.7659,6517347.9520557,0
+IVZ.US,D,20090429,000000,8.8887,9.67444,8.78606,9.59029,9331553.7739272,0
+IVZ.US,D,20090430,000000,9.71456,9.96403,9.41611,9.48656,7031509.9595888,0
+IVZ.US,D,20090501,000000,9.44253,9.58441,9.3124,9.56681,5769602.108118,0
+IVZ.US,D,20090504,000000,9.60888,10.5365,9.4807,10.3252,13450894.795264,0
+IVZ.US,D,20090505,000000,10.1872,10.5286,9.83002,10.4063,6394237.1844362,0
+IVZ.US,D,20090506,000000,10.8017,10.8017,10.1128,10.7126,7284198.5301037,0
+IVZ.US,D,20090507,000000,10.7713,10.9034,10.194,10.2233,13280586.320603,0
+IVZ.US,D,20090508,000000,10.3643,10.9034,10.1686,10.7909,11189410.98535,0
+IVZ.US,D,20090511,000000,10.4132,10.4846,9.99241,10.0473,9154518.6832449,0
+IVZ.US,D,20090512,000000,9.77131,10.1872,9.53059,9.84078,9820333.0767903,0
+IVZ.US,D,20090513,000000,9.68129,9.76348,9.31924,9.36719,7473745.6171332,0
+IVZ.US,D,20090514,000000,9.36719,9.71456,9.06023,9.69303,5646651.7900147,0
+IVZ.US,D,20090515,000000,9.53059,9.72924,9.2214,9.27472,6149567.0018442,0
+IVZ.US,D,20090518,000000,9.51886,10.1294,9.36131,10.0395,7012812.9920832,0
+IVZ.US,D,20090519,000000,9.24076,9.83491,8.83587,9.02413,18950796.596267,0
+IVZ.US,D,20090520,000000,9.42199,9.62258,9.25632,9.42884,42186583.520732,0
+IVZ.US,D,20090521,000000,9.3124,9.44253,9.19125,9.34077,11179037.975228,0
+IVZ.US,D,20090522,000000,9.40241,9.649,9.19791,9.45623,7050667.8362142,0
+IVZ.US,D,20090526,000000,9.2166,9.99636,9.19791,9.99636,10395987.105904,0
+IVZ.US,D,20090527,000000,9.93862,9.97194,9.39263,9.44253,9105429.3070675,0
+IVZ.US,D,20090528,000000,9.69891,9.8222,9.45036,9.81534,8331172.5019895,0
+IVZ.US,D,20090529,000000,9.86036,10.0854,9.62258,10.0854,9062706.812965,0
+IVZ.US,D,20090601,000000,10.2938,11.2127,10.287,10.4993,18758803.93158,0
+IVZ.US,D,20090602,000000,10.517,11.1705,10.4357,11.0658,9139085.8925205,0
+IVZ.US,D,20090603,000000,11.1412,11.5688,10.9875,11.2342,11691062.018507,0
+IVZ.US,D,20090604,000000,11.5003,11.5874,11.1705,11.5052,10241686.791889,0
+IVZ.US,D,20090605,000000,11.6666,11.6666,11.0718,11.1999,9271779.6863384,0
+IVZ.US,D,20090608,000000,11.1236,11.3516,10.8966,11.3232,5739418.1816201,0
+IVZ.US,D,20090609,000000,11.5874,11.7244,11.3692,11.6266,9382238.4475233,0
+IVZ.US,D,20090610,000000,11.6892,11.7429,11.3643,11.6344,8987542.8574524,0
+IVZ.US,D,20090611,000000,11.697,12.0649,11.5551,11.9533,11253237.189701,0
+IVZ.US,D,20090612,000000,11.9533,12.0698,11.6716,12.0698,6048619.7288568,0
+IVZ.US,D,20090615,000000,11.9417,12.02,11.4348,11.4348,9354039.1895631,0
+IVZ.US,D,20090616,000000,11.5121,11.5776,10.9935,11.1412,11114776.411044,0
+IVZ.US,D,20090617,000000,11.0209,11.196,10.5786,10.7498,12707178.584716,0
+IVZ.US,D,20090618,000000,10.743,10.8418,10.6363,10.8017,7589406.2129507,0
+IVZ.US,D,20090619,000000,10.9583,11.2674,10.8193,11.2674,11233732.864757,0
+IVZ.US,D,20090622,000000,11.1177,11.1775,10.3496,10.3496,9871713.7129376,0
+IVZ.US,D,20090623,000000,10.4063,10.6275,10.2527,10.6275,8277321.7608704,0
+IVZ.US,D,20090624,000000,10.7234,11.1109,10.6412,10.9699,6129998.2926997,0
+IVZ.US,D,20090625,000000,10.7576,10.9298,10.7176,10.925,7130333.5759226,0
+IVZ.US,D,20090626,000000,10.9827,11.4534,10.8017,11.3643,10381127.641157,0
+IVZ.US,D,20090629,000000,11.2263,11.4416,11.0522,11.3966,6623638.0917344,0
+IVZ.US,D,20090630,000000,11.2596,11.5776,11.0932,11.4866,6355282.6990352,0
+IVZ.US,D,20090701,000000,11.5433,11.7107,11.3575,11.4015,4951913.5607576,0
+IVZ.US,D,20090702,000000,11.0932,11.2734,10.8144,10.8144,5074539.9139143,0
+IVZ.US,D,20090706,000000,10.8055,11.0003,10.5639,10.7498,6662324.820618,0
+IVZ.US,D,20090707,000000,10.7498,10.9436,10.517,10.5424,4393820.0669078,0
+IVZ.US,D,20090708,000000,10.5786,10.6892,9.92587,10.1294,10171182.004174,0
+IVZ.US,D,20090709,000000,10.4924,10.514,10.2586,10.3956,5600408.6042994,0
+IVZ.US,D,20090710,000000,10.3564,10.379,10.1382,10.1656,4529014.6248408,0
+IVZ.US,D,20090713,000000,10.2586,10.9935,10.2429,10.9935,7483917.2988814,0
+IVZ.US,D,20090714,000000,10.9935,10.9935,10.6578,10.925,5102737.1279316,0
+IVZ.US,D,20090715,000000,10.9935,11.6559,10.8898,11.5003,9307370.8637285,0
+IVZ.US,D,20090716,000000,11.4348,11.6344,11.1295,11.5619,6199872.5240358,0
+IVZ.US,D,20090717,000000,11.5551,11.5688,11.2674,11.4866,4168653.1872879,0
+IVZ.US,D,20090720,000000,11.5982,11.8868,11.471,11.8868,5102971.1593915,0
+IVZ.US,D,20090721,000000,11.9241,12.1285,11.8262,12.0013,4752874.402988,0
+IVZ.US,D,20090722,000000,11.834,12.2332,11.834,12.0385,6663228.2433715,0
+IVZ.US,D,20090723,000000,12.1217,12.6785,11.9241,12.5826,9650499.81885,0
+IVZ.US,D,20090724,000000,12.6188,12.7342,12.2685,12.4769,7360082.975482,0
+IVZ.US,D,20090727,000000,12.3751,13.1276,12.2919,12.424,12410442.02314,0
+IVZ.US,D,20090728,000000,12.0013,12.5336,12.0013,12.3057,7656366.8037097,0
+IVZ.US,D,20090729,000000,12.3291,12.3359,12.0776,12.1501,5569093.3554167,0
+IVZ.US,D,20090730,000000,12.3487,12.8301,12.1755,12.6785,7899873.9828023,0
+IVZ.US,D,20090731,000000,12.742,12.7949,12.5053,12.7293,6194377.3835998,0
+IVZ.US,D,20090803,000000,13.0669,13.1452,12.6579,12.7548,6819988.4426438,0
+IVZ.US,D,20090804,000000,12.7078,13.0914,12.6246,13.0777,5751390.5770466,0
+IVZ.US,D,20090805,000000,13.018,13.0718,12.5992,13.0581,6505351.0293145,0
+IVZ.US,D,20090806,000000,13.1746,13.2137,12.747,12.9064,4846130.3189135,0
+IVZ.US,D,20090807,000000,13.0435,13.2441,12.8429,13.2255,9144594.3185853,0
+IVZ.US,D,20090810,000000,13.154,13.2255,12.9406,13.0777,4548447.4117835,0
+IVZ.US,D,20090811,000000,13.0297,13.2293,12.8761,12.9612,6971169.699822,0
+IVZ.US,D,20090812,000000,12.788,13.3614,12.788,13.2655,4573331.3943905,0
+IVZ.US,D,20090813,000000,13.3302,13.3927,13.0718,13.3663,5087692.6863546,0
+IVZ.US,D,20090814,000000,13.2361,13.38,12.6785,12.7342,5205094.7215069,0
+IVZ.US,D,20090817,000000,12.3057,12.5669,12.0473,12.0825,6246556.179442,0
+IVZ.US,D,20090818,000000,12.1579,12.3428,12.0776,12.2919,5430023.481781,0
+IVZ.US,D,20090819,000000,12.1579,12.2763,12.0551,12.2459,2907628.3191418,0
+IVZ.US,D,20090820,000000,12.2685,12.7744,12.2459,12.7744,4158154.4746787,0
+IVZ.US,D,20090821,000000,12.9064,13.1031,12.6961,13.0513,5157639.4776631,0
+IVZ.US,D,20090824,000000,13.2773,13.4045,12.9182,12.9808,4603185.2241131,0
+IVZ.US,D,20090825,000000,13.1158,13.3027,12.9064,13.2293,7860006.8769048,0
+IVZ.US,D,20090826,000000,13.1784,13.3204,12.9103,12.9808,9091725.6920207,0
+IVZ.US,D,20090827,000000,12.9221,13.2773,12.8301,13.2509,7308835.1956221,0
+IVZ.US,D,20090828,000000,13.4172,13.4818,13.2,13.4329,4349148.6732681,0
+IVZ.US,D,20090831,000000,13.2441,13.3859,13.2,13.3742,5407790.493091,0
+IVZ.US,D,20090901,000000,13.2655,13.4397,12.6393,12.7147,8700121.5655575,0
+IVZ.US,D,20090902,000000,12.6579,13.0365,12.4113,12.8653,7356752.3705571,0
+IVZ.US,D,20090903,000000,13.018,13.5346,12.8986,13.5308,8441811.1301479,0
+IVZ.US,D,20090904,000000,13.5395,14.4808,13.4113,13.9544,15499301.647699,0
+IVZ.US,D,20090908,000000,14.426,14.8243,14.3106,14.4055,9454491.8283731,0
+IVZ.US,D,20090909,000000,14.6922,14.8243,14.4896,14.8243,9017952.6396387,0
+IVZ.US,D,20090910,000000,14.7479,14.7891,14.3732,14.6374,5757540.8011761,0
+IVZ.US,D,20090911,000000,14.6834,14.7196,14.4114,14.4358,5784153.9594605,0
+IVZ.US,D,20090914,000000,14.3106,14.608,14.2401,14.5943,6278869.8944222,0
+IVZ.US,D,20090915,000000,14.6286,14.6462,14.3213,14.5435,5965168.6069324,0
+IVZ.US,D,20090916,000000,14.4808,14.7763,14.3996,14.7763,5916164.0543846,0
+IVZ.US,D,20090917,000000,14.7617,15.0758,14.6374,14.699,5508287.076673,0
+IVZ.US,D,20090918,000000,14.7891,15.0151,14.5395,14.5395,6476454.7868318,0
+IVZ.US,D,20090921,000000,14.246,14.6149,14.2342,14.4642,6259445.2832508,0
+IVZ.US,D,20090922,000000,14.6022,14.8428,14.5395,14.8164,5038041.2258849,0
+IVZ.US,D,20090923,000000,14.7842,14.9075,14.3321,14.3732,6871395.6500484,0
+IVZ.US,D,20090924,000000,14.4407,14.4407,13.837,13.8556,6381951.0437774,0
+IVZ.US,D,20090925,000000,13.696,13.8233,13.4525,13.5308,6888000.6420152,0
+IVZ.US,D,20090928,000000,13.5532,14.2049,13.5308,14.2049,4162666.4785889,0
+IVZ.US,D,20090929,000000,14.2049,14.4153,14.065,14.246,4687193.3204726,0
+IVZ.US,D,20090930,000000,14.3458,14.7891,14.2401,14.6726,6960208.0341502,0
+IVZ.US,D,20091001,000000,14.6638,14.7988,14.0023,14.0415,9637540.1990118,0
+IVZ.US,D,20091002,000000,13.837,14.9475,13.7891,14.8106,15515259.731744,0
+IVZ.US,D,20091005,000000,14.9475,15.1443,14.6785,15.1443,8527748.7085872,0
+IVZ.US,D,20091006,000000,15.1785,15.3918,14.7763,15.1443,7770122.4447619,0
+IVZ.US,D,20091007,000000,15.0816,15.2068,14.7763,15.2068,5222603.1362271,0
+IVZ.US,D,20091008,000000,15.2685,15.4212,15.0816,15.1912,4571404.978225,0
+IVZ.US,D,20091009,000000,15.1599,15.4046,15.0621,15.3478,3480748.8810541,0
+IVZ.US,D,20091012,000000,15.4162,15.4339,14.8498,14.8997,6681412.1812139,0
+IVZ.US,D,20091013,000000,14.8624,15.1365,14.6218,14.6374,6010830.2908981,0
+IVZ.US,D,20091014,000000,15.0346,15.4691,14.8879,15.4505,7197109.1898508,0
+IVZ.US,D,20091015,000000,15.0004,15.1365,14.7049,14.8879,9265755.1646961,0
+IVZ.US,D,20091016,000000,14.474,14.8047,14.3801,14.6638,4647932.2436394,0
+IVZ.US,D,20091019,000000,14.7549,14.9711,14.657,14.8997,4942415.3581887,0
+IVZ.US,D,20091020,000000,15.427,15.5151,14.9515,15.0151,18213878.539742,0
+IVZ.US,D,20091021,000000,14.9475,15.1716,14.6462,14.6863,10243436.406996,0
+IVZ.US,D,20091022,000000,14.7117,14.8624,14.3801,14.8243,9491539.315066,0
+IVZ.US,D,20091023,000000,14.8292,14.8879,14.2744,14.4114,11369676.527756,0
+IVZ.US,D,20091026,000000,14.3996,14.6785,13.9348,13.9799,8659448.1241935,0
+IVZ.US,D,20091027,000000,14.017,14.0962,13.6687,13.7304,8185365.7926174,0
+IVZ.US,D,20091028,000000,13.5718,13.7949,12.9182,12.9182,11121124.897633,0
+IVZ.US,D,20091029,000000,13.0835,13.9212,13.018,13.9143,16132764.513322,0
+IVZ.US,D,20091030,000000,14.1442,14.288,13.6315,13.6315,14666010.662356,0
+IVZ.US,D,20091102,000000,13.8722,14.1139,13.696,13.9985,9843006.5351713,0
+IVZ.US,D,20091103,000000,13.8007,14.3527,13.7166,14.3213,9816672.3750902,0
+IVZ.US,D,20091104,000000,14.47,14.7049,14.2401,14.4808,10305390.359667,0
+IVZ.US,D,20091105,000000,14.5631,14.8566,14.4984,14.7549,12399578.466727,0
+IVZ.US,D,20091106,000000,14.5268,14.9075,14.4554,14.882,4085181.6259347,0
+IVZ.US,D,20091109,000000,14.9867,15.1443,14.836,15.1237,5967780.7659346,0
+IVZ.US,D,20091110,000000,15.0151,15.2274,14.8693,14.9075,6431255.0339574,0
+IVZ.US,D,20091111,000000,14.9583,15.4427,14.9515,15.3185,6955101.2428615,0
+IVZ.US,D,20091112,000000,15.2734,15.427,15.1305,15.2166,5040207.805339,0
+IVZ.US,D,20091113,000000,15.2166,15.2871,15.0562,15.2411,3038858.6498567,0
+IVZ.US,D,20091116,000000,15.3781,15.4691,15.1785,15.2999,4288067.4842067,0
+IVZ.US,D,20091117,000000,15.2166,15.385,15.1091,15.1443,4757344.5060691,0
+IVZ.US,D,20091118,000000,15.1031,15.1443,14.8292,14.9926,4134416.1220567,0
+IVZ.US,D,20091119,000000,14.8879,14.9515,14.3321,14.3801,5537736.2057051,0
+IVZ.US,D,20091120,000000,14.2342,14.474,14.1022,14.246,4825183.992267,0
+IVZ.US,D,20091123,000000,14.5885,14.7479,14.3996,14.5357,3921014.177661,0
+IVZ.US,D,20091124,000000,14.4984,14.6726,14.3801,14.6462,3994381.5073811,0
+IVZ.US,D,20091125,000000,14.7391,14.7724,14.4896,14.6149,2440827.5340799,0
+IVZ.US,D,20091127,000000,14.1266,14.3321,13.6129,13.973,2247284.5387178,0
+IVZ.US,D,20091130,000000,14.0718,14.3732,13.7724,14.3389,5124999.7537935,0
+IVZ.US,D,20091201,000000,14.3213,14.474,14.1208,14.3145,5593511.3190468,0
+IVZ.US,D,20091202,000000,14.3145,14.4808,14.201,14.3389,3506311.4526976,0
+IVZ.US,D,20091203,000000,14.3458,14.47,14.0366,14.0581,3164658.2243363,0
+IVZ.US,D,20091204,000000,14.4476,14.4476,13.6872,13.9397,6147686.5743935,0
+IVZ.US,D,20091207,000000,13.8556,13.928,13.6315,13.7304,4036793.3221656,0
+IVZ.US,D,20091208,000000,13.6569,13.7509,13.5228,13.5845,4416890.0502076,0
+IVZ.US,D,20091209,000000,13.6687,13.8722,13.4651,13.8507,3839268.7260709,0
+IVZ.US,D,20091210,000000,13.9143,14.0288,13.8507,13.9544,4274532.4944475,0
+IVZ.US,D,20091211,000000,13.8996,14.0249,13.6814,13.837,3967965.5895846,0
+IVZ.US,D,20091214,000000,14.7891,14.7891,14.0249,14.2176,6911404.8099761,0
+IVZ.US,D,20091215,000000,14.1795,14.288,14.0023,14.0581,4014861.8150505,0
+IVZ.US,D,20091216,000000,13.9985,14.47,13.9985,14.3996,3575314.9643663,0
+IVZ.US,D,20091217,000000,14.2949,14.3732,14.017,14.0249,3751114.4915769,0
+IVZ.US,D,20091218,000000,14.1873,14.1873,13.6002,13.6872,11580818.893297,0
+IVZ.US,D,20091221,000000,13.7949,14.6374,13.696,14.474,8167985.1243272,0
+IVZ.US,D,20091222,000000,14.4202,14.7842,14.4202,14.6922,4799339.3565059,0
+IVZ.US,D,20091223,000000,14.7617,14.9143,14.6149,14.8997,2886000.3375445,0
+IVZ.US,D,20091224,000000,14.8997,15.0346,14.8498,14.9926,1317199.5723212,0
+IVZ.US,D,20091228,000000,14.9926,15.0621,14.9075,15.0484,2322420.9010015,0
+IVZ.US,D,20091229,000000,15.0484,15.1031,14.9143,15.0004,3180526.3748944,0
+IVZ.US,D,20091230,000000,14.9261,15.1599,14.9143,15.1443,2867127.5909511,0
+IVZ.US,D,20091231,000000,15.0875,15.2166,15.0758,15.1365,2930291.5578084,0
+IVZ.US,D,20100104,000000,15.1912,15.198,14.9183,15.0406,6600692.7889502,0
+IVZ.US,D,20100105,000000,15.022,15.1785,14.9711,15.1237,4206874.9191661,0
+IVZ.US,D,20100106,000000,15.0875,15.1091,14.8047,14.8106,5527475.6124416,0
+IVZ.US,D,20100107,000000,14.7763,14.8879,14.6785,14.8566,4249695.5225268,0
+IVZ.US,D,20100108,000000,14.7255,14.8428,14.5992,14.7724,3691046.0762133,0
+IVZ.US,D,20100111,000000,14.8106,15.2734,14.8106,15.2274,3731505.9255463,0
+IVZ.US,D,20100112,000000,15.1197,15.2734,14.8292,15.0092,3185680.1768692,0
+IVZ.US,D,20100113,000000,15.1139,15.2627,14.9183,15.0689,4844042.4312603,0
+IVZ.US,D,20100114,000000,15.022,15.0484,14.6834,14.8243,5511023.9161909,0
+IVZ.US,D,20100115,000000,14.6922,14.8164,14.4984,14.6374,3923217.5480869,0
+IVZ.US,D,20100119,000000,14.608,14.9515,14.5219,14.8428,3088665.4499854,0
+IVZ.US,D,20100120,000000,14.7617,14.7617,14.3458,14.4407,4242708.3037875,0
+IVZ.US,D,20100121,000000,14.4358,14.5631,13.8233,13.8233,6683697.3093551,0
+IVZ.US,D,20100122,000000,13.837,13.9613,13.3742,13.4261,7212366.2014874,0
+IVZ.US,D,20100125,000000,13.696,13.8301,13.4876,13.6442,5753647.0899874,0
+IVZ.US,D,20100126,000000,13.4329,13.5591,13.0972,13.1031,6691580.7970478,0
+IVZ.US,D,20100127,000000,13.1853,13.9799,13.0669,13.9799,12866357.790388,0
+IVZ.US,D,20100128,000000,14.0758,14.0758,12.9182,13.0258,15516937.808849,0
+IVZ.US,D,20100129,000000,13.3135,13.3135,12.3164,12.4368,15149867.128789,0
+IVZ.US,D,20100201,000000,12.4318,12.9671,12.4113,12.9221,9358394.8318428,0
+IVZ.US,D,20100202,000000,12.9406,13.1227,12.7822,13.0435,6499170.1460419,0
+IVZ.US,D,20100203,000000,12.8761,13.0777,12.5336,12.6109,5836987.8389963,0
+IVZ.US,D,20100204,000000,12.4719,12.5942,11.9533,11.9827,10013759.567408,0
+IVZ.US,D,20100205,000000,12.1051,12.3105,11.4348,11.9749,13398349.111674,0
+IVZ.US,D,20100208,000000,11.9533,12.3164,11.8027,11.8076,7490126.7973544,0
+IVZ.US,D,20100209,000000,12.0258,12.3546,11.9309,11.9974,11246090.543417,0
+IVZ.US,D,20100210,000000,11.9417,12.2401,11.9417,12.0825,8780358.5873012,0
+IVZ.US,D,20100211,000000,12.1051,12.1051,11.8076,11.9309,7958121.2450589,0
+IVZ.US,D,20100212,000000,11.7968,11.9241,11.6344,11.8868,5600944.1173343,0
+IVZ.US,D,20100216,000000,12.0581,12.3487,11.9357,12.3359,6086322.2992431,0
+IVZ.US,D,20100217,000000,12.4318,12.4905,12.2861,12.3487,5715723.77377,0
+IVZ.US,D,20100218,000000,12.3878,12.5942,12.2763,12.561,5806478.9255803,0
+IVZ.US,D,20100219,000000,12.4543,12.6843,12.3487,12.5942,5231900.0104222,0
+IVZ.US,D,20100222,000000,12.6442,12.742,12.5336,12.6442,5554191.9898415,0
+IVZ.US,D,20100223,000000,12.6246,12.6843,12.2332,12.2763,6554890.0729258,0
+IVZ.US,D,20100224,000000,12.3546,12.6511,12.3291,12.5992,6453325.5291884,0
+IVZ.US,D,20100225,000000,12.3487,12.7342,12.2116,12.7293,8042284.6810773,0
+IVZ.US,D,20100226,000000,12.8008,12.8301,12.5473,12.6324,7107919.6982876,0
+IVZ.US,D,20100301,000000,12.6393,12.9612,12.6393,12.9406,5356873.8319778,0
+IVZ.US,D,20100302,000000,12.9064,13.1276,12.8223,13.1031,5970548.2645957,0
+IVZ.US,D,20100303,000000,13.0972,13.288,12.9876,13.2137,6580063.2734505,0
+IVZ.US,D,20100304,000000,13.1276,13.5102,13.1276,13.474,5954779.2452674,0
+IVZ.US,D,20100305,000000,13.3027,13.8419,13.2441,13.7655,7451630.1551588,0
+IVZ.US,D,20100308,000000,13.5474,13.6628,13.38,13.5845,5524009.0853151,0
+IVZ.US,D,20100309,000000,13.4113,13.5395,12.7205,12.8819,17838830.350616,0
+IVZ.US,D,20100310,000000,12.9338,13.0972,12.7949,12.8703,9796685.6796265,0
+IVZ.US,D,20100311,000000,12.8429,12.9221,12.5826,12.8301,7609639.2035315,0
+IVZ.US,D,20100312,000000,12.9671,13.1628,12.928,13.1276,9943588.9643544,0
+IVZ.US,D,20100315,000000,13.1276,13.1931,12.9876,13.0914,5854139.5856837,0
+IVZ.US,D,20100316,000000,13.0972,13.3497,13.0513,13.335,6067810.3085683,0
+IVZ.US,D,20100317,000000,13.3742,13.9094,13.3742,13.8007,9001029.8145539,0
+IVZ.US,D,20100318,000000,13.8165,13.8301,13.5474,13.6442,6285583.2248153,0
+IVZ.US,D,20100319,000000,13.6746,13.7391,13.1784,13.1784,12403826.802006,0
+IVZ.US,D,20100322,000000,13.1031,13.3497,13.0297,13.3135,6355732.3664691,0
+IVZ.US,D,20100323,000000,13.3135,13.4329,13.2,13.3927,4874376.5875599,0
+IVZ.US,D,20100324,000000,13.3135,13.3663,13.0365,13.2587,5875797.2044528,0
+IVZ.US,D,20100325,000000,13.3204,13.5718,13.2293,13.2773,7700614.0792015,0
+IVZ.US,D,20100326,000000,13.4397,13.7216,13.3076,13.5806,8102782.324446,0
+IVZ.US,D,20100329,000000,13.6746,13.8948,13.5395,13.837,5624668.1623561,0
+IVZ.US,D,20100330,000000,13.8301,14.0493,13.8301,13.9907,7693669.7832627,0
+IVZ.US,D,20100331,000000,13.9212,14.1735,13.696,14.1208,9961037.0827596,0
+IVZ.US,D,20100401,000000,14.248,14.4055,14.1139,14.2401,9211232.9883406,0
+IVZ.US,D,20100405,000000,14.3272,14.3272,14.1569,14.2744,4525927.2491187,0
+IVZ.US,D,20100406,000000,14.1951,14.6374,14.1511,14.6022,9926981.9284448,0
+IVZ.US,D,20100407,000000,14.5102,14.5483,14.2342,14.3272,6648103.0660507,0
+IVZ.US,D,20100408,000000,14.2666,14.288,14.1442,14.2254,5020475.580764,0
+IVZ.US,D,20100409,000000,14.246,14.5357,14.2049,14.5033,4950418.4165401,0
+IVZ.US,D,20100412,000000,14.4358,14.5631,14.2049,14.248,8730951.3780058,0
+IVZ.US,D,20100413,000000,14.2401,14.3527,14.1951,14.3106,7253400.3987701,0
+IVZ.US,D,20100414,000000,14.3389,14.608,14.2744,14.6022,5866300.0238553,0
+IVZ.US,D,20100415,000000,14.5719,14.6638,14.4896,14.6149,4987353.4863745,0
+IVZ.US,D,20100416,000000,14.5268,14.6218,14.0023,14.0493,9235217.6360798,0
+IVZ.US,D,20100419,000000,13.9613,14.2342,13.8165,14.2254,6214471.3860647,0
+IVZ.US,D,20100420,000000,14.3389,14.5631,14.1735,14.5219,5177991.016931,0
+IVZ.US,D,20100421,000000,14.5102,14.5631,13.9985,14.2049,6237507.6443071,0
+IVZ.US,D,20100422,000000,14.0718,14.2401,13.8233,14.201,4436056.1026045,0
+IVZ.US,D,20100423,000000,14.2401,14.4153,14.1511,14.2949,4803290.2980953,0
+IVZ.US,D,20100426,000000,14.2538,14.3028,13.884,13.9094,8050242.7726852,0
+IVZ.US,D,20100427,000000,13.7891,13.8996,13.3556,13.3614,12624086.174767,0
+IVZ.US,D,20100428,000000,14.0758,14.7549,13.8419,13.928,23302748.537196,0
+IVZ.US,D,20100429,000000,14.2342,15.3976,14.1735,15.2499,15559669.500695,0
+IVZ.US,D,20100430,000000,15.2166,15.2166,14.7763,14.8164,11713897.970347,0
+IVZ.US,D,20100503,000000,14.9515,15.1139,14.6834,15.0816,6183543.4643581,0
+IVZ.US,D,20100504,000000,14.6726,14.8292,14.4055,14.5102,7210847.5519267,0
+IVZ.US,D,20100505,000000,14.2538,14.426,13.8644,13.884,10571113.153935,0
+IVZ.US,D,20100506,000000,13.8556,14.1873,11.9181,13.4525,15949094.784047,0
+IVZ.US,D,20100507,000000,13.4651,13.5532,12.7949,12.9612,11602785.147441,0
+IVZ.US,D,20100510,000000,13.4045,13.9212,13.0121,13.8722,6905150.3447597,0
+IVZ.US,D,20100511,000000,13.4651,13.9143,13.3135,13.6569,5721571.494353,0
+IVZ.US,D,20100512,000000,13.8233,14.1442,13.6442,14.0758,6649105.6200339,0
+IVZ.US,D,20100513,000000,14.0493,14.201,13.9799,14.065,7125684.6278394,0
+IVZ.US,D,20100514,000000,13.8996,13.9094,13.2293,13.4172,8538704.2424304,0
+IVZ.US,D,20100517,000000,13.4329,13.4818,12.8203,13.2137,10525957.345832,0
+IVZ.US,D,20100518,000000,13.3663,13.5308,12.6785,12.7949,9860288.0722318,0
+IVZ.US,D,20100519,000000,12.7342,13.0835,12.4817,12.8595,7538551.8920953,0
+IVZ.US,D,20100520,000000,12.3291,12.3673,11.8448,11.9749,16785077.642166,0
+IVZ.US,D,20100521,000000,11.7675,12.4318,11.5835,12.3546,7899528.5564554,0
+IVZ.US,D,20100524,000000,12.381,12.561,11.8927,11.9093,7731666.6814239,0
+IVZ.US,D,20100525,000000,11.5874,12.0082,11.3966,11.9896,8364146.4105202,0
+IVZ.US,D,20100526,000000,12.1579,12.2459,11.8193,11.8634,9288032.0981582,0
+IVZ.US,D,20100527,000000,12.0473,12.2861,11.7567,12.2567,11914278.976619,0
+IVZ.US,D,20100528,000000,12.2567,12.2567,11.8193,11.9602,8372865.8708513,0
+IVZ.US,D,20100601,000000,11.8448,12.0982,11.6716,11.6892,7199399.4278492,0
+IVZ.US,D,20100602,000000,11.7968,12.1579,11.5835,12.1501,9505089.6343969,0
+IVZ.US,D,20100603,000000,12.3291,12.3291,11.8398,12.0649,8442146.3367804,0
+IVZ.US,D,20100604,000000,11.6764,11.8712,11.4534,11.5003,11048570.035208,0
+IVZ.US,D,20100607,000000,11.5874,11.6608,10.9504,11.0414,12492991.766254,0
+IVZ.US,D,20100608,000000,11.0874,11.5345,11.0346,11.5052,13887506.54397,0
+IVZ.US,D,20100609,000000,11.6716,11.6764,11.288,11.3771,20395865.235235,0
+IVZ.US,D,20100610,000000,11.5345,11.9093,11.4866,11.9054,9827124.0770131,0
+IVZ.US,D,20100611,000000,11.7616,12.2068,11.697,12.1814,8547166.1659584,0
+IVZ.US,D,20100614,000000,12.2567,12.4465,12.0551,12.195,12228769.22606,0
+IVZ.US,D,20100615,000000,12.3996,12.606,12.2254,12.5992,6649399.9478088,0
+IVZ.US,D,20100616,000000,12.5101,12.6931,12.4318,12.5473,6940749.6979213,0
+IVZ.US,D,20100617,000000,12.6324,12.6843,12.0982,12.3359,6915066.5336478,0
+IVZ.US,D,20100618,000000,12.5669,12.5669,12.2518,12.381,9039523.3908352,0
+IVZ.US,D,20100621,000000,12.5942,12.788,12.3614,12.4368,5681548.0268251,0
+IVZ.US,D,20100622,000000,12.3928,12.5336,12.1344,12.1501,5033258.3995429,0
+IVZ.US,D,20100623,000000,12.1422,12.2635,11.8927,12.0649,4710680.2681203,0
+IVZ.US,D,20100624,000000,11.9602,12.0385,11.5003,11.5345,5974702.5785017,0
+IVZ.US,D,20100625,000000,11.6666,11.9661,11.5835,11.9093,7555143.5984334,0
+IVZ.US,D,20100628,000000,11.9093,12.0082,11.6608,11.88,5396570.2686447,0
+IVZ.US,D,20100629,000000,11.7185,11.7185,11.0346,11.1363,6220230.1951324,0
+IVZ.US,D,20100630,000000,11.0492,11.3428,10.8301,10.8496,6358605.1281885,0
+IVZ.US,D,20100701,000000,10.9621,11.1109,10.6011,10.9298,7006762.9211549,0
+IVZ.US,D,20100702,000000,11.0806,11.2195,10.5492,10.7176,5595884.3367319,0
+IVZ.US,D,20100706,000000,10.9827,11.1705,10.7635,10.9034,6581815.954471,0
+IVZ.US,D,20100707,000000,10.9504,11.3839,10.9191,11.3516,5063921.6306465,0
+IVZ.US,D,20100708,000000,11.471,11.5874,11.3164,11.5228,6028980.503683,0
+IVZ.US,D,20100709,000000,11.4778,12.0013,11.4416,11.9602,5571044.2988969,0
+IVZ.US,D,20100712,000000,11.9241,11.9241,11.6266,11.7616,3238722.5385789,0
+IVZ.US,D,20100713,000000,11.9181,12.5894,11.9181,12.5229,10989492.932142,0
+IVZ.US,D,20100714,000000,12.4368,12.5669,12.2518,12.4113,4978970.2546473,0
+IVZ.US,D,20100715,000000,12.4817,12.5101,12.0649,12.3751,4548472.9610696,0
+IVZ.US,D,20100716,000000,12.1902,12.2635,11.649,11.6892,6246371.2026113,0
+IVZ.US,D,20100719,000000,11.7039,11.8262,11.5003,11.7616,3374361.6540885,0
+IVZ.US,D,20100720,000000,11.5003,12.0825,11.4113,12.0551,4935910.5099695,0
+IVZ.US,D,20100721,000000,12.2635,12.2635,11.7616,11.7968,5542883.8758514,0
+IVZ.US,D,20100722,000000,11.9827,12.561,11.9827,12.4113,6769405.9661917,0
+IVZ.US,D,20100723,000000,12.3673,12.8076,12.2176,12.5336,8994495.3291628,0
+IVZ.US,D,20100726,000000,12.6109,12.9544,12.4817,12.7822,5570336.0726885,0
+IVZ.US,D,20100727,000000,12.8301,12.8986,12.4064,12.5395,5575336.5789473,0
+IVZ.US,D,20100728,000000,12.5053,12.6961,12.4113,12.4661,3772780.2861175,0
+IVZ.US,D,20100729,000000,12.6246,12.8761,12.3996,12.6579,4286950.4694221,0
+IVZ.US,D,20100730,000000,12.4719,12.6931,12.3614,12.5942,3855044.8991993,0
+IVZ.US,D,20100802,000000,12.8653,12.9876,12.561,12.9671,6497970.3515706,0
+IVZ.US,D,20100803,000000,12.9182,12.9612,12.6246,12.6843,3927741.8156544,0
+IVZ.US,D,20100804,000000,12.5473,12.8076,12.4905,12.7039,3453793.362337,0
+IVZ.US,D,20100805,000000,12.6393,12.6511,12.4975,12.6393,2275043.3269872,0
+IVZ.US,D,20100806,000000,12.4543,12.6707,12.2518,12.4543,4564665.0765743,0
+IVZ.US,D,20100809,000000,12.4975,12.8761,12.4975,12.7744,3394309.5146374,0
+IVZ.US,D,20100810,000000,12.5826,12.8761,12.4975,12.7744,4289493.1343664,0
+IVZ.US,D,20100811,000000,12.5277,12.5336,12.014,12.02,6916311.2948625,0
+IVZ.US,D,20100812,000000,11.7675,12.0082,11.7489,11.9005,4286725.6357052,0
+IVZ.US,D,20100813,000000,11.8868,12.0776,11.8516,11.9309,2451616.4865782,0
+IVZ.US,D,20100816,000000,11.8516,12.0473,11.7831,11.9533,2655538.623891,0
+IVZ.US,D,20100817,000000,12.0776,12.2763,12.0698,12.1677,3877984.0701548,0
+IVZ.US,D,20100818,000000,12.1902,12.3428,12.0581,12.2518,3823049.0173373,0
+IVZ.US,D,20100819,000000,12.0982,12.195,11.7616,11.8262,4000555.2368537,0
+IVZ.US,D,20100820,000000,11.697,11.9749,11.6764,11.9241,3295056.6702986,0
+IVZ.US,D,20100823,000000,12.0258,12.0982,11.7185,11.7361,2827736.723745,0
+IVZ.US,D,20100824,000000,11.5433,11.6197,11.3085,11.3281,5452222.7454136,0
+IVZ.US,D,20100825,000000,11.2195,11.4054,11.0874,11.3575,4672330.7898121,0
+IVZ.US,D,20100826,000000,11.4416,11.7675,11.3966,11.5503,5159195.9401671,0
+IVZ.US,D,20100827,000000,11.6412,11.834,11.3643,11.834,4721642.9557635,0
+IVZ.US,D,20100830,000000,11.7675,11.8868,11.649,11.7107,5248734.945963,0
+IVZ.US,D,20100831,000000,11.698,11.8467,11.5179,11.6902,7042468.5593463,0
+IVZ.US,D,20100901,000000,11.9005,12.2635,11.8076,12.2459,7417472.8036999,0
+IVZ.US,D,20100902,000000,12.3164,12.4318,12.195,12.424,3939650.8488516,0
+IVZ.US,D,20100903,000000,12.6109,12.788,12.424,12.7293,5365510.5126223,0
+IVZ.US,D,20100907,000000,12.5757,12.6511,12.424,12.5757,4438160.3418007,0
+IVZ.US,D,20100908,000000,12.6393,12.9103,12.606,12.8008,4376202.3012434,0
+IVZ.US,D,20100909,000000,13.0513,13.0581,12.7626,12.9476,3736419.5642327,0
+IVZ.US,D,20100910,000000,12.928,12.9808,12.8301,12.9476,2581347.5851898,0
+IVZ.US,D,20100913,000000,13.2059,13.3027,13.0513,13.2949,4888698.4953284,0
+IVZ.US,D,20100914,000000,13.2255,13.3742,13.1394,13.2509,3999689.6270435,0
+IVZ.US,D,20100915,000000,13.1158,13.5806,13.0581,13.4456,5870379.7338461,0
+IVZ.US,D,20100916,000000,13.3927,13.5679,13.3742,13.5395,3686489.1055597,0
+IVZ.US,D,20100917,000000,13.6257,13.6315,13.2831,13.5228,5629649.2511576,0
+IVZ.US,D,20100920,000000,13.5923,13.9544,13.5845,13.9212,4964829.2358239,0
+IVZ.US,D,20100921,000000,13.9799,14.0718,13.8007,13.884,5243704.8025325,0
+IVZ.US,D,20100922,000000,13.9143,14.1208,13.8165,13.884,8651901.887076,0
+IVZ.US,D,20100923,000000,13.7108,13.8233,13.3742,13.3742,11870009.217756,0
+IVZ.US,D,20100924,000000,13.5923,14.1266,13.5923,14.1139,6301628.1764327,0
+IVZ.US,D,20100927,000000,14.0758,14.1393,13.9212,13.9397,4867395.5006492,0
+IVZ.US,D,20100928,000000,14.0249,14.0718,13.7509,13.9681,4517697.3131076,0
+IVZ.US,D,20100929,000000,13.8556,13.928,13.6687,13.7362,4238225.9370491,0
+IVZ.US,D,20100930,000000,13.9397,14.201,13.6746,13.6814,7622458.8132823,0
+IVZ.US,D,20101001,000000,13.8507,13.8948,13.5718,13.7724,6369484.0141737,0
+IVZ.US,D,20101004,000000,13.7216,13.8888,13.4525,13.5718,3794804.7926337,0
+IVZ.US,D,20101005,000000,13.7724,14.1208,13.5845,14.0581,9477526.0426726,0
+IVZ.US,D,20101006,000000,13.9985,14.1511,13.928,14.1335,6549604.4366351,0
+IVZ.US,D,20101007,000000,14.2401,14.3595,14.1266,14.3028,8956156.070569,0
+IVZ.US,D,20101008,000000,14.3889,14.5885,14.1873,14.4407,6801342.5737102,0
+IVZ.US,D,20101011,000000,14.4896,14.5943,14.3996,14.5033,4141667.0094277,0
+IVZ.US,D,20101012,000000,14.474,14.6462,14.3213,14.4642,8530437.5154474,0
+IVZ.US,D,20101013,000000,14.5552,15.0621,14.5552,14.7391,10466929.297395,0
+IVZ.US,D,20101014,000000,14.7117,14.8879,14.6726,14.7842,8053705.2119259,0
+IVZ.US,D,20101015,000000,14.9143,14.9261,14.5552,14.7343,6522100.1192544,0
+IVZ.US,D,20101018,000000,14.5631,14.8292,14.0101,14.8164,4664259.2593743,0
+IVZ.US,D,20101019,000000,14.5992,14.7343,14.3106,14.4554,7325930.7338803,0
+IVZ.US,D,20101020,000000,14.5102,14.8243,14.5033,14.6022,5382614.226652,0
+IVZ.US,D,20101021,000000,14.6863,14.9642,14.3389,14.3653,8912910.3270888,0
+IVZ.US,D,20101022,000000,14.4642,14.5797,14.3145,14.3889,4428779.6659475,0
+IVZ.US,D,20101025,000000,14.6462,14.6863,14.2108,14.248,6855383.4015173,0
+IVZ.US,D,20101026,000000,14.1638,14.4407,14.0846,14.4114,4719572.4416249,0
+IVZ.US,D,20101027,000000,14.3145,14.5268,14.2108,14.5161,3862202.7871693,0
+IVZ.US,D,20101028,000000,14.6834,14.6834,14.4114,14.4808,4322846.1943015,0
+IVZ.US,D,20101029,000000,14.4172,14.8262,14.3301,14.8262,6962732.3036084,0
+IVZ.US,D,20101101,000000,14.9417,14.9583,14.5797,14.7391,4573196.4941604,0
+IVZ.US,D,20101102,000000,14.9417,15.1139,14.9143,15.1031,4556639.5348514,0
+IVZ.US,D,20101103,000000,15.1031,15.198,14.657,15.0689,5744077.3494178,0
+IVZ.US,D,20101104,000000,15.2166,15.4691,15.0953,15.4691,7865778.9716013,0
+IVZ.US,D,20101105,000000,15.4574,15.7118,15.3693,15.6237,5924681.1643705,0
+IVZ.US,D,20101108,000000,15.519,15.564,15.1365,15.1912,5058521.5335544,0
+IVZ.US,D,20101109,000000,15.2166,15.2558,14.9075,14.9515,5472975.9194577,0
+IVZ.US,D,20101110,000000,14.1139,14.426,14.1022,14.3653,37368076.067887,0
+IVZ.US,D,20101111,000000,14.1873,14.657,14.0914,14.47,12358190.667326,0
+IVZ.US,D,20101112,000000,14.3321,14.4808,14.1511,14.2597,6419623.976992,0
+IVZ.US,D,20101115,000000,14.3595,14.5435,14.1735,14.2949,5585476.5795808,0
+IVZ.US,D,20101116,000000,14.1569,14.2108,13.8948,13.9799,8642562.0900806,0
+IVZ.US,D,20101117,000000,13.9212,13.9985,13.8233,13.8644,6389841.6852703,0
+IVZ.US,D,20101118,000000,14.0718,14.2108,14.0288,14.0581,5475746.4840331,0
+IVZ.US,D,20101119,000000,14.1139,14.1442,13.8996,14.1335,3767871.7572883,0
+IVZ.US,D,20101122,000000,14.0718,14.0758,13.8507,13.9907,4460439.3192056,0
+IVZ.US,D,20101123,000000,13.7655,13.8007,13.5474,13.6373,6252412.0757967,0
+IVZ.US,D,20101124,000000,13.7304,14.1442,13.7039,14.1442,7310719.7109585,0
+IVZ.US,D,20101126,000000,13.8996,14.0962,13.8105,13.9907,2136760.3713607,0
+IVZ.US,D,20101129,000000,13.8507,14.0366,13.7216,13.9799,4223630.1409346,0
+IVZ.US,D,20101130,000000,13.7881,14.1266,13.7881,14.0092,7085724.5225408,0
+IVZ.US,D,20101201,000000,14.1795,14.4896,14.1735,14.474,6764505.6131341,0
+IVZ.US,D,20101202,000000,14.47,14.7842,14.4476,14.7391,6597914.0486032,0
+IVZ.US,D,20101203,000000,14.6638,14.882,14.6149,14.8164,5949373.0163467,0
+IVZ.US,D,20101206,000000,14.7479,14.8106,14.608,14.7049,4834099.6711148,0
+IVZ.US,D,20101207,000000,14.8693,15.0758,14.7842,14.8106,9225858.4216268,0
+IVZ.US,D,20101208,000000,14.8047,14.9417,14.6374,14.8752,8038067.004942,0
+IVZ.US,D,20101209,000000,15.0004,15.0484,14.8292,14.9349,7843526.5654539,0
+IVZ.US,D,20101210,000000,14.9261,15.0758,14.7479,14.9711,6591321.31084,0
+IVZ.US,D,20101213,000000,15.0044,15.022,14.7724,14.8428,4410513.9703898,0
+IVZ.US,D,20101214,000000,14.8879,14.9349,14.6149,14.7117,3955482.2084378,0
+IVZ.US,D,20101215,000000,14.6218,14.8752,14.5631,14.5943,5852338.8720053,0
+IVZ.US,D,20101216,000000,14.652,14.652,14.4358,14.5719,4007114.2495594,0
+IVZ.US,D,20101217,000000,14.5943,14.7617,14.5357,14.6834,6587184.3704484,0
+IVZ.US,D,20101220,000000,14.8292,14.8498,14.5357,14.7049,3464141.8451445,0
+IVZ.US,D,20101221,000000,14.7724,15.2226,14.7724,15.2068,7114429.6563641,0
+IVZ.US,D,20101222,000000,15.2558,15.4104,15.2226,15.3067,5128868.9376675,0
+IVZ.US,D,20101223,000000,15.2558,15.3067,15.1521,15.2627,2159274.4021969,0
+IVZ.US,D,20101227,000000,15.1521,15.2871,15.1197,15.2871,1732987.6309544,0
+IVZ.US,D,20101228,000000,15.3125,15.3409,15.1237,15.2627,2505938.3565314,0
+IVZ.US,D,20101229,000000,15.3125,15.3781,15.2264,15.2989,1619832.9091093,0
+IVZ.US,D,20101230,000000,15.2411,15.3331,15.1237,15.2548,2062053.237082,0
+IVZ.US,D,20101231,000000,15.2754,15.6883,15.2519,15.5073,4892253.9339702,0
+IVZ.US,D,20110103,000000,15.6727,15.93,15.6237,15.7626,8013346.5377656,0
+IVZ.US,D,20110104,000000,15.7196,15.8194,15.5513,15.7333,8360377.3798473,0
+IVZ.US,D,20110105,000000,15.5954,15.7558,15.5884,15.7196,9666739.9670124,0
+IVZ.US,D,20110106,000000,15.7558,15.792,15.5884,15.6932,6571291.6925758,0
+IVZ.US,D,20110107,000000,15.7705,15.792,15.4427,15.6795,6891429.3561984,0
+IVZ.US,D,20110110,000000,15.6551,15.7274,15.427,15.6296,7885184.1653152,0
+IVZ.US,D,20110111,000000,15.7626,16.1648,15.7274,15.9574,11531898.142407,0
+IVZ.US,D,20110112,000000,15.8947,16.066,15.6863,16.0327,10712347.563083,0
+IVZ.US,D,20110113,000000,15.8879,15.972,15.7333,15.9368,10216857.99574,0
+IVZ.US,D,20110114,000000,15.9368,16.2275,15.8233,16.1149,8027357.766216,0
+IVZ.US,D,20110118,000000,15.9153,19.297,15.9075,16.1003,9547355.3072653,0
+IVZ.US,D,20110119,000000,16.1071,16.2343,15.7998,15.8449,7157266.6112679,0
+IVZ.US,D,20110120,000000,15.8273,15.9007,15.4104,15.4162,9880637.5675568,0
+IVZ.US,D,20110121,000000,15.6609,15.7274,15.3527,15.4162,6520758.2707529,0
+IVZ.US,D,20110124,000000,15.4212,15.6501,15.2939,15.5406,4707109.4999069,0
+IVZ.US,D,20110125,000000,15.5073,15.5884,15.2558,15.4046,6746107.0612891,0
+IVZ.US,D,20110126,000000,15.4927,15.4927,15.2333,15.3185,8210967.1991756,0
+IVZ.US,D,20110127,000000,15.6188,16.1071,15.3781,16.0063,12336747.662559,0
+IVZ.US,D,20110128,000000,16.4221,16.5044,15.8537,15.8947,14543560.088287,0
+IVZ.US,D,20110131,000000,15.9007,15.9926,15.7412,15.9446,9905857.7787677,0
+IVZ.US,D,20110201,000000,16.0465,16.3302,15.8947,16.3116,8689493.0625754,0
+IVZ.US,D,20110202,000000,16.1648,16.2999,16.0807,16.1003,4790895.8284638,0
+IVZ.US,D,20110203,000000,16.0386,16.1424,15.9075,16.1198,4507613.5209033,0
+IVZ.US,D,20110204,000000,16.155,16.4036,16.0465,16.3703,4579437.6737481,0
+IVZ.US,D,20110207,000000,16.4036,16.707,16.3703,16.4985,4500227.7333021,0
+IVZ.US,D,20110208,000000,16.5631,16.5709,16.2695,16.3625,5247813.1277237,0
+IVZ.US,D,20110209,000000,16.2695,16.3782,16.0885,16.1776,4650504.5457554,0
+IVZ.US,D,20110210,000000,16.2411,16.2871,16.022,16.2744,6262525.5051728,0
+IVZ.US,D,20110211,000000,16.1834,16.749,16.1198,16.5954,5572490.3884853,0
+IVZ.US,D,20110214,000000,16.6081,16.7764,16.4858,16.7715,3646202.9913716,0
+IVZ.US,D,20110215,000000,16.6688,17.112,16.6688,17.0798,7514088.9617219,0
+IVZ.US,D,20110216,000000,17.1687,17.6532,17.1306,17.6199,10566477.491481,0
+IVZ.US,D,20110218,000000,17.659,17.7255,17.5435,17.6277,6062668.7702507,0
+IVZ.US,D,20110222,000000,17.3595,17.478,16.8165,16.8449,8564558.0759345,0
+IVZ.US,D,20110223,000000,16.8752,17.0328,16.3439,16.5787,8248924.2404506,0
+IVZ.US,D,20110224,000000,16.5268,16.6599,16.2695,16.519,7636683.6337639,0
+IVZ.US,D,20110225,000000,16.6903,17.068,16.5954,17.0151,6035800.1191061,0
+IVZ.US,D,20110228,000000,16.933,17.3693,16.933,17.296,8761630.9606524,0
+IVZ.US,D,20110301,000000,17.2539,17.3595,16.6394,16.7236,7956625.0788698,0
+IVZ.US,D,20110302,000000,16.6541,16.8664,16.3625,16.8283,8440052.3172987,0
+IVZ.US,D,20110303,000000,17.0543,17.5817,16.9897,17.5485,7351476.9539808,0
+IVZ.US,D,20110304,000000,17.5181,17.5269,16.9947,17.1424,5456030.6110013,0
+IVZ.US,D,20110307,000000,17.1687,17.3175,16.7833,16.8801,3968754.5515368,0
+IVZ.US,D,20110308,000000,16.8918,17.2147,16.7578,17.112,4512538.4012755,0
+IVZ.US,D,20110309,000000,17.0924,17.3116,16.9104,17.0798,5718518.86566,0
+IVZ.US,D,20110310,000000,16.8165,16.886,16.4221,16.5112,5849572.3953157,0
+IVZ.US,D,20110311,000000,16.384,16.707,16.2744,16.6541,4030817.8551524,0
+IVZ.US,D,20110314,000000,16.4036,16.6209,16.2871,16.384,8068577.9623009,0
+IVZ.US,D,20110315,000000,16.1257,16.1502,15.612,16.0543,7201734.632591,0
+IVZ.US,D,20110316,000000,15.9985,16.0739,15.385,15.5259,8811207.8172069,0
+IVZ.US,D,20110317,000000,15.8761,16.0249,15.6941,15.9114,5039740.7643906,0
+IVZ.US,D,20110318,000000,16.1326,16.2411,15.8449,16.0171,7366793.2399609,0
+IVZ.US,D,20110321,000000,16.2167,16.4221,16.1003,16.4036,6096453.1021337,0
+IVZ.US,D,20110322,000000,16.4036,16.4985,16.2167,16.3439,3933581.360466,0
+IVZ.US,D,20110323,000000,16.2549,16.3987,16.0327,16.3889,4042614.4714912,0
+IVZ.US,D,20110324,000000,16.5494,16.749,16.337,16.7128,4772162.0699863,0
+IVZ.US,D,20110325,000000,16.7715,16.8019,16.5112,16.5112,3926091.3317779,0
+IVZ.US,D,20110328,000000,16.5044,16.6315,16.3508,16.3508,3881198.1703356,0
+IVZ.US,D,20110329,000000,16.3116,16.4221,16.1424,16.4085,4375985.643298,0
+IVZ.US,D,20110330,000000,16.5347,16.7715,16.4593,16.4916,7445525.9197441,0
+IVZ.US,D,20110331,000000,16.4309,16.4819,16.2265,16.4701,6315947.0182868,0
+IVZ.US,D,20110401,000000,16.5709,16.7715,16.5709,16.7578,6186973.2005127,0
+IVZ.US,D,20110404,000000,16.7186,16.7959,16.6081,16.7344,4324413.8984914,0
+IVZ.US,D,20110405,000000,16.6551,16.6932,16.519,16.5954,2906120.9112669,0
+IVZ.US,D,20110406,000000,16.707,16.7578,16.337,16.5954,5509727.0344328,0
+IVZ.US,D,20110407,000000,16.5709,16.7186,16.4643,16.6209,4553438.7202995,0
+IVZ.US,D,20110408,000000,16.707,16.7764,16.5562,16.7128,5905260.641085,0
+IVZ.US,D,20110411,000000,16.6541,16.7715,16.3439,16.4163,3508154.067205,0
+IVZ.US,D,20110412,000000,16.3165,16.341,15.9222,16.0073,5861276.0122534,0
+IVZ.US,D,20110413,000000,16.1326,16.1648,15.8077,15.8449,4355115.9645096,0
+IVZ.US,D,20110414,000000,15.6932,15.8801,15.6237,15.8371,5988297.8645759,0
+IVZ.US,D,20110415,000000,15.93,16.1326,15.8615,16.1003,5909971.9294261,0
+IVZ.US,D,20110418,000000,15.8106,15.8371,15.5513,15.7441,4269544.251846,0
+IVZ.US,D,20110419,000000,15.7774,15.8273,15.6863,15.6863,6163712.1085534,0
+IVZ.US,D,20110420,000000,15.972,16.0543,15.8371,15.9153,6512277.9517389,0
+IVZ.US,D,20110421,000000,15.9075,16.0543,15.8077,15.9828,6216473.4281169,0
+IVZ.US,D,20110425,000000,15.8879,15.8947,15.7001,15.8537,4027963.4889189,0
+IVZ.US,D,20110426,000000,15.8879,16.155,15.8449,16.0171,5463213.0262857,0
+IVZ.US,D,20110427,000000,15.9906,16.0543,15.4505,15.9985,10998395.325361,0
+IVZ.US,D,20110428,000000,15.93,16.1071,15.7333,16.0944,7510267.8105056,0
+IVZ.US,D,20110429,000000,16.0836,16.155,16.0004,16.0279,6724388.1242337,0
+IVZ.US,D,20110502,000000,16.1384,16.3244,16.1149,16.2089,6119941.0717528,0
+IVZ.US,D,20110503,000000,16.1472,16.3038,15.9946,16.1472,8469139.6684408,0
+IVZ.US,D,20110504,000000,16.1179,16.2666,15.7519,15.8341,6800463.6782713,0
+IVZ.US,D,20110505,000000,15.7089,15.7402,15.4809,15.5592,6947761.4439752,0
+IVZ.US,D,20110506,000000,15.8263,16.0924,15.5415,15.6453,6388141.1247931,0
+IVZ.US,D,20110509,000000,15.6296,15.7558,15.5513,15.7333,3488216.4263706,0
+IVZ.US,D,20110510,000000,15.796,15.8987,15.6521,15.796,6809339.5002328,0
+IVZ.US,D,20110511,000000,15.746,16.0024,15.6061,15.8204,8713112.8665103,0
+IVZ.US,D,20110512,000000,15.796,16.2735,15.6883,16.2392,9663645.4374902,0
+IVZ.US,D,20110513,000000,16.2255,16.4065,16.066,16.1179,10935700.443395,0
+IVZ.US,D,20110516,000000,16.0425,16.2529,15.8761,15.884,6532717.3805507,0
+IVZ.US,D,20110517,000000,15.8077,15.8566,15.52,15.6677,8296520.5163534,0
+IVZ.US,D,20110518,000000,15.7089,16.0425,15.6453,15.9946,4743170.7841596,0
+IVZ.US,D,20110519,000000,16.1051,16.2597,15.8987,15.9858,11301122.683521,0
+IVZ.US,D,20110520,000000,15.9476,16.2529,15.8478,16.1932,10769420.580154,0
+IVZ.US,D,20110523,000000,15.9339,15.9614,15.702,15.7362,6387972.4995054,0
+IVZ.US,D,20110524,000000,15.7519,15.8145,15.4809,15.5709,6256132.0518404,0
+IVZ.US,D,20110525,000000,15.4349,15.657,15.385,15.5523,6100945.6885866,0
+IVZ.US,D,20110526,000000,15.4809,15.7724,15.2725,15.6941,7684160.339008,0
+IVZ.US,D,20110527,000000,15.8204,15.8204,15.5484,15.7568,3887684.6230689,0
+IVZ.US,D,20110531,000000,15.9466,16.0024,15.8077,15.978,7652273.8080901,0
+IVZ.US,D,20110601,000000,15.9045,15.9183,15.2118,15.2216,8563896.8604124,0
+IVZ.US,D,20110602,000000,15.2118,15.3185,15.0934,15.2548,5307228.5033367,0
+IVZ.US,D,20110603,000000,14.9701,15.1902,14.9123,14.9397,6146088.2110604,0
+IVZ.US,D,20110606,000000,14.9231,15.021,14.5747,14.6041,4968308.0266076,0
+IVZ.US,D,20110607,000000,14.7303,14.8791,14.5659,14.7587,6205873.540335,0
+IVZ.US,D,20110608,000000,14.7157,14.8595,14.6404,14.702,5629397.8461831,0
+IVZ.US,D,20110609,000000,14.7372,15.0464,14.702,15.0072,4486884.8741738,0
+IVZ.US,D,20110610,000000,14.9466,15.0142,14.7157,14.8595,7522529.4238498,0
+IVZ.US,D,20110613,000000,14.8674,15.0464,14.7441,14.8722,5672012.011313,0
+IVZ.US,D,20110614,000000,15.0611,15.2118,14.9838,15.067,8376331.3760063,0
+IVZ.US,D,20110615,000000,14.9466,15.0738,14.654,14.841,6707285.4321754,0
+IVZ.US,D,20110616,000000,14.8194,15.0386,14.7489,14.8967,5441198.7394839,0
+IVZ.US,D,20110617,000000,15.0738,15.1511,14.8546,14.9231,8084230.476885,0
+IVZ.US,D,20110620,000000,14.8674,14.9906,14.8224,14.9701,4662464.6775246,0
+IVZ.US,D,20110621,000000,15.0807,15.2989,15.0611,15.1365,6986355.1734577,0
+IVZ.US,D,20110622,000000,15.1012,15.1971,14.9397,14.9495,4903859.4416495,0
+IVZ.US,D,20110623,000000,14.6951,14.7646,14.4123,14.6746,7945045.1204765,0
+IVZ.US,D,20110624,000000,14.6892,14.7441,14.201,14.201,11109699.256927,0
+IVZ.US,D,20110627,000000,14.2352,14.517,14.2352,14.4574,6565493.0266219,0
+IVZ.US,D,20110628,000000,14.5219,14.794,14.4926,14.7088,5785850.4320519,0
+IVZ.US,D,20110629,000000,14.8722,15.1707,14.8136,15.1295,6876479.9579654,0
+IVZ.US,D,20110630,000000,15.1912,15.2519,15.0132,15.1599,5353665.8636258,0
+IVZ.US,D,20110701,000000,15.1237,15.3067,15.0396,15.2627,8160273.3278365,0
+IVZ.US,D,20110705,000000,15.2118,15.2548,15.0865,15.1589,5706040.5943704,0
+IVZ.US,D,20110706,000000,15.1139,15.1511,14.9681,15.0807,4566776.4695706,0
+IVZ.US,D,20110707,000000,15.3125,15.5709,15.2264,15.4809,8689341.8108022,0
+IVZ.US,D,20110708,000000,15.249,15.3253,15.1648,15.2685,7102318.2728217,0
+IVZ.US,D,20110711,000000,15.0044,15.1179,14.5591,14.6002,5272577.539672,0
+IVZ.US,D,20110712,000000,14.5385,14.6452,14.3849,14.3849,7057968.8001857,0
+IVZ.US,D,20110713,000000,14.4662,14.8722,14.4426,14.6892,8254116.8773403,0
+IVZ.US,D,20110714,000000,14.7372,14.7753,14.383,14.4662,4552047.8171687,0
+IVZ.US,D,20110715,000000,14.5747,14.5826,14.1951,14.3751,6599872.1458835,0
+IVZ.US,D,20110718,000000,14.3116,14.3282,13.7929,13.882,10526393.727637,0
+IVZ.US,D,20110719,000000,13.9847,14.2411,13.9054,14.1805,6428916.7633013,0
+IVZ.US,D,20110720,000000,14.2676,14.3037,14.1208,14.1442,4552757.0653485,0
+IVZ.US,D,20110721,000000,14.3282,14.7088,14.29,14.6678,8114717.9289007,0
+IVZ.US,D,20110722,000000,14.6678,14.7441,14.5425,14.7088,3543563.3336787,0
+IVZ.US,D,20110725,000000,14.5307,14.6951,14.429,14.6325,5827135.0123375,0
+IVZ.US,D,20110726,000000,14.8116,15.2343,14.7558,14.9221,8883513.3186002,0
+IVZ.US,D,20110727,000000,14.794,14.8546,14.3673,14.4172,8196594.1928351,0
+IVZ.US,D,20110728,000000,14.4172,14.7783,14.3849,14.4955,5919573.3511104,0
+IVZ.US,D,20110729,000000,14.3125,14.6041,14.1208,14.3635,7216181.2208752,0
+IVZ.US,D,20110801,000000,14.5963,14.6482,14.1745,14.3673,5269251.022633,0
+IVZ.US,D,20110802,000000,14.2059,14.425,13.6892,13.6892,9478471.3662552,0
+IVZ.US,D,20110803,000000,13.7088,13.9074,13.4994,13.8712,6347385.9257137,0
+IVZ.US,D,20110804,000000,13.6511,13.7118,12.9045,12.9162,11838872.813875,0
+IVZ.US,D,20110805,000000,13.1168,13.1941,12.3271,12.6725,12253417.133265,0
+IVZ.US,D,20110808,000000,12.2969,12.5209,10.9084,10.9671,19556465.92659,0
+IVZ.US,D,20110809,000000,11.3575,12.1109,11.102,12.1061,15845910.415577,0
+IVZ.US,D,20110810,000000,11.7058,11.8242,10.741,10.7694,18405691.337455,0
+IVZ.US,D,20110811,000000,10.8408,11.9045,10.7028,11.7939,13394878.496662,0
+IVZ.US,D,20110812,000000,11.8438,12.1589,11.471,11.5131,10321024.478765,0
+IVZ.US,D,20110815,000000,11.65,11.9045,11.6294,11.8692,5565643.1798333,0
+IVZ.US,D,20110816,000000,11.6862,11.9749,11.5463,11.6168,8347132.6299772,0
+IVZ.US,D,20110817,000000,11.7293,11.7939,11.471,11.5707,5529350.9300351,0
+IVZ.US,D,20110818,000000,11.0904,11.1207,10.4377,10.5805,15212770.492929,0
+IVZ.US,D,20110819,000000,10.3574,10.9885,10.3574,10.5091,11232977.627863,0
+IVZ.US,D,20110822,000000,10.8339,10.88,10.2733,10.4425,8882401.4136729,0
+IVZ.US,D,20110823,000000,10.4817,11.1519,10.2938,11.1519,10087847.386994,0
+IVZ.US,D,20110824,000000,11.1256,11.6168,11.0091,11.5952,13415195.288901,0
+IVZ.US,D,20110825,000000,11.7225,12.0326,10.9592,11.1207,13100221.646968,0
+IVZ.US,D,20110826,000000,10.925,11.3506,10.6187,11.1393,11456171.080631,0
+IVZ.US,D,20110829,000000,11.3761,11.8242,11.3761,11.8096,4700571.9486014,0
+IVZ.US,D,20110830,000000,11.7293,11.879,11.5365,11.6999,7068861.993771,0
+IVZ.US,D,20110831,000000,11.786,12.1187,11.7577,11.9357,7032668.8752025,0
+IVZ.US,D,20110901,000000,11.9602,12.0483,11.7293,11.8007,8659709.7488822,0
+IVZ.US,D,20110902,000000,11.4758,11.4984,11.063,11.0982,8406632.8292199,0
+IVZ.US,D,20110906,000000,10.4954,11.0091,10.4954,10.9787,8963502.0012839,0
+IVZ.US,D,20110907,000000,11.2381,11.7802,11.1881,11.7146,8861665.6131433,0
+IVZ.US,D,20110908,000000,11.5072,11.6784,11.2518,11.2518,5555099.5004808,0
+IVZ.US,D,20110909,000000,11.06,11.1461,10.6706,10.7342,9985700.3195354,0
+IVZ.US,D,20110912,000000,10.5316,10.8692,10.3652,10.8408,8473428.8825769,0
+IVZ.US,D,20110913,000000,10.9044,11.0834,10.7146,10.8898,10803979.566389,0
+IVZ.US,D,20110914,000000,11.0365,11.5179,10.7479,11.3692,10557662.987805,0
+IVZ.US,D,20110915,000000,11.5248,12.0082,11.4534,12.0082,14455736.97254,0
+IVZ.US,D,20110916,000000,12.0326,12.1784,11.6226,12.1784,14160083.70069,0
+IVZ.US,D,20110919,000000,11.8076,11.8555,11.426,11.7527,8604495.6978614,0
+IVZ.US,D,20110920,000000,11.8007,11.9906,11.6294,11.6364,7238430.5611083,0
+IVZ.US,D,20110921,000000,11.7332,11.8438,11.0023,11.0238,10865295.808881,0
+IVZ.US,D,20110922,000000,10.6187,10.7763,10.1686,10.3799,18365012.786234,0
+IVZ.US,D,20110923,000000,10.3359,10.4876,10.1686,10.2938,13915451.331042,0
+IVZ.US,D,20110926,000000,10.4485,10.6618,10.0433,10.6559,10832946.3249,0
+IVZ.US,D,20110927,000000,11.0365,11.1979,10.649,10.7821,13970333.241345,0
+IVZ.US,D,20110928,000000,10.8692,10.9308,10.3114,10.3252,12366651.568882,0
+IVZ.US,D,20110929,000000,10.6324,10.9445,10.3731,10.7342,10731231.551362,0
+IVZ.US,D,20110930,000000,10.5296,10.5296,10.0766,10.1167,13074204.298033,0
+IVZ.US,D,20111003,000000,10.0355,10.1842,9.67933,9.6852,14443632.742797,0
+IVZ.US,D,20111004,000000,9.52277,10.4229,9.47091,10.3956,15200258.496582,0
+IVZ.US,D,20111005,000000,10.4005,10.7889,10.284,10.7018,9680970.9193226,0
+IVZ.US,D,20111006,000000,10.5072,11.0111,10.4005,11.0023,10832149.187177,0
+IVZ.US,D,20111007,000000,11.1334,11.1667,10.3574,10.5659,12179111.633762,0
+IVZ.US,D,20111010,000000,10.88,11.1667,10.8692,11.1598,10562745.25178,0
+IVZ.US,D,20111011,000000,11.0169,11.1745,10.9367,11.0473,10802120.600338,0
+IVZ.US,D,20111012,000000,11.2332,11.8849,11.2175,11.7293,15145713.836855,0
+IVZ.US,D,20111013,000000,11.5571,11.6452,11.1256,11.5463,12478703.583543,0
+IVZ.US,D,20111014,000000,11.7723,11.9602,11.6294,11.8388,7544922.862056,0
+IVZ.US,D,20111017,000000,11.6999,11.7587,11.4113,11.4465,9879469.4542002,0
+IVZ.US,D,20111018,000000,11.5131,12.1373,11.4054,12.0082,11664913.857229,0
+IVZ.US,D,20111019,000000,12.0023,12.0943,11.5513,11.5952,6273471.841273,0
+IVZ.US,D,20111020,000000,11.608,11.8849,11.4191,11.8007,7333704.8706289,0
+IVZ.US,D,20111021,000000,12.0023,12.2899,11.9045,12.2214,13527580.466251,0
+IVZ.US,D,20111024,000000,12.2372,12.9211,12.2372,12.8272,10897090.36237,0
+IVZ.US,D,20111025,000000,12.61,12.7832,12.2244,12.2626,10392593.13875,0
+IVZ.US,D,20111026,000000,12.5552,12.653,12.2821,12.5346,12337574.437454,0
+IVZ.US,D,20111027,000000,13.3781,13.9124,13.3106,13.5923,16608457.471888,0
+IVZ.US,D,20111028,000000,13.517,13.7597,13.3663,13.6285,8467265.3728187,0
+IVZ.US,D,20111031,000000,13.3076,13.3408,13.0845,13.0914,10537663.006713,0
+IVZ.US,D,20111101,000000,12.3692,12.6246,12.2391,12.2763,11778677.674052,0
+IVZ.US,D,20111102,000000,12.6461,12.9094,12.5053,12.7714,7227793.8823547,0
+IVZ.US,D,20111103,000000,13.0523,13.4269,12.6246,13.3408,10303454.745759,0
+IVZ.US,D,20111104,000000,13.1482,13.2343,12.9035,13.0669,6671007.4899772,0
+IVZ.US,D,20111107,000000,13.0777,13.2157,12.7381,13.017,7015975.9936918,0
+IVZ.US,D,20111108,000000,13.1667,13.3408,12.9387,13.2273,9888820.4928816,0
+IVZ.US,D,20111109,000000,12.7968,12.8115,12.3057,12.3565,8818569.0774935,0
+IVZ.US,D,20111110,000000,12.7832,13.0053,12.5942,12.8741,8869361.058091,0
+IVZ.US,D,20111111,000000,13.1412,13.3742,13.1109,13.2695,5653022.7599753,0
+IVZ.US,D,20111114,000000,13.1168,13.2343,12.8869,13.1109,8411428.9411906,0
+IVZ.US,D,20111115,000000,12.9945,13.3282,12.9387,13.2235,5541462.3135775,0
+IVZ.US,D,20111116,000000,13.0307,13.3018,12.9035,12.9152,6485646.3979685,0
+IVZ.US,D,20111117,000000,12.8741,12.9544,12.5013,12.6657,8841696.2911941,0
+IVZ.US,D,20111118,000000,12.7704,12.88,12.6246,12.7215,5182600.1081281,0
+IVZ.US,D,20111121,000000,12.4691,12.4749,12.0737,12.2322,9144714.9112153,0
+IVZ.US,D,20111122,000000,12.1393,12.2763,11.9485,11.9602,8951230.1682253,0
+IVZ.US,D,20111123,000000,11.7645,11.9602,11.6774,11.6774,7959331.2592445,0
+IVZ.US,D,20111125,000000,11.6686,11.9309,11.6216,11.7527,2531444.7197458,0
+IVZ.US,D,20111128,000000,12.2763,12.6511,12.2459,12.3761,8207194.080617,0
+IVZ.US,D,20111129,000000,12.4192,12.5268,12.2685,12.4505,5534108.207091,0
+IVZ.US,D,20111130,000000,13.0444,13.338,12.9524,13.29,9952824.520263,0
+IVZ.US,D,20111201,000000,13.1726,13.3556,13.018,13.2753,4809838.0691151,0
+IVZ.US,D,20111202,000000,13.4603,13.7822,13.1902,13.3066,9481374.7871179,0
+IVZ.US,D,20111205,000000,13.6169,13.7362,13.3977,13.5894,5743637.9016983,0
+IVZ.US,D,20111206,000000,13.6433,13.7098,13.4269,13.564,4796069.0478961,0
+IVZ.US,D,20111207,000000,13.3977,13.8125,13.2939,13.7509,4422996.3295652,0
+IVZ.US,D,20111208,000000,13.6041,13.655,13.1824,13.2343,5992046.4558201,0
+IVZ.US,D,20111209,000000,13.3194,13.6726,13.2871,13.6354,6572350.4549883,0
+IVZ.US,D,20111212,000000,13.3663,13.3663,12.9798,13.1354,5703869.9270305,0
+IVZ.US,D,20111213,000000,13.2489,13.3497,12.4651,12.6785,10078598.545457,0
+IVZ.US,D,20111214,000000,12.5307,12.6941,12.428,12.5375,7426716.53538,0
+IVZ.US,D,20111215,000000,12.7568,12.7568,12.4749,12.4935,5191030.3505415,0
+IVZ.US,D,20111216,000000,12.605,12.7968,12.4935,12.6246,9520448.8431774,0
+IVZ.US,D,20111219,000000,12.6853,12.7097,12.1735,12.2508,7317591.4469251,0
+IVZ.US,D,20111220,000000,12.5738,12.88,12.5738,12.8623,5971231.9634895,0
+IVZ.US,D,20111221,000000,12.8623,12.9984,12.6657,12.9035,6014259.0050813,0
+IVZ.US,D,20111222,000000,12.9984,13.0669,12.8957,13.0591,5567850.638145,0
+IVZ.US,D,20111223,000000,13.1579,13.3018,13.0444,13.2695,2889322.7666979,0
+IVZ.US,D,20111227,000000,13.1765,13.3556,13.1412,13.1902,1974085.0013901,0
+IVZ.US,D,20111228,000000,13.2235,13.2343,12.8869,12.9094,2987765.1876843,0
+IVZ.US,D,20111229,000000,12.9798,13.2567,12.9094,13.1902,3565590.9061092,0
+IVZ.US,D,20111230,000000,13.2097,13.2567,13.1256,13.1824,2181815.0042906,0
+IVZ.US,D,20120103,000000,13.5562,13.8017,13.4661,13.4906,5498678.5011885,0
+IVZ.US,D,20120104,000000,13.3556,13.4269,13.2273,13.3556,6767883.2287453,0
+IVZ.US,D,20120105,000000,13.2019,13.5316,13.0727,13.4974,8630064.4013335,0
+IVZ.US,D,20120106,000000,13.6433,13.8311,13.4906,13.6285,5563810.7850404,0
+IVZ.US,D,20120109,000000,13.6726,13.7665,13.6041,13.7098,3781579.460221,0
+IVZ.US,D,20120110,000000,13.9847,14.2704,13.9515,14.1903,7052798.6466678,0
+IVZ.US,D,20120111,000000,14.0846,14.1208,13.9045,13.9701,8340939.4830472,0
+IVZ.US,D,20120112,000000,14.0708,14.4348,14.0708,14.2499,9856125.5825542,0
+IVZ.US,D,20120113,000000,14.1149,14.2137,13.7743,14.1903,5607026.8913487,0
+IVZ.US,D,20120117,000000,14.47,14.5738,14.1315,14.1951,4270124.7316243,0
+IVZ.US,D,20120118,000000,14.1403,14.4407,14.0572,14.4153,4994220.1124838,0
+IVZ.US,D,20120119,000000,14.5043,14.654,14.47,14.5445,5706440.1852036,0
+IVZ.US,D,20120120,000000,14.5219,14.7372,14.4642,14.7225,6005842.0482965,0
+IVZ.US,D,20120123,000000,14.7461,14.8243,14.6002,14.6971,4591655.3423203,0
+IVZ.US,D,20120124,000000,14.5288,14.7167,14.5161,14.6902,4817996.4671254,0
+IVZ.US,D,20120125,000000,14.6687,14.6687,14.4906,14.5503,6207576.144755,0
+IVZ.US,D,20120126,000000,14.7029,15.0934,14.7029,14.9475,7339096.7919494,0
+IVZ.US,D,20120127,000000,15.0063,15.2959,14.8703,15.0855,8599261.1601426,0
+IVZ.US,D,20120130,000000,14.8624,15.0034,14.7891,14.7979,8282938.5159078,0
+IVZ.US,D,20120131,000000,14.9485,14.9848,14.6492,14.8116,5520509.8551024,0
+IVZ.US,D,20120201,000000,14.9818,15.2636,14.9025,15.2128,4595000.2548454,0
+IVZ.US,D,20120202,000000,15.1599,15.2901,15.0601,15.1912,4405542.0793313,0
+IVZ.US,D,20120203,000000,15.4466,15.6883,15.3791,15.6677,8555877.4505181,0
+IVZ.US,D,20120206,000000,15.5406,15.7832,15.4545,15.6755,5733624.6255234,0
+IVZ.US,D,20120207,000000,15.5445,15.9594,15.4162,15.931,7007555.9709928,0
+IVZ.US,D,20120208,000000,15.9202,16.021,15.8733,15.9594,7408538.7293663,0
+IVZ.US,D,20120209,000000,16.066,16.1776,15.9378,16.0357,7865561.2916845,0
+IVZ.US,D,20120210,000000,15.8175,16.0014,15.7529,15.8175,5413977.5081923,0
+IVZ.US,D,20120213,000000,16.0357,16.1238,15.8733,15.9848,3865592.6664377,0
+IVZ.US,D,20120214,000000,15.8527,15.8791,15.6042,15.7157,5603241.5091326,0
+IVZ.US,D,20120215,000000,15.8302,15.8879,15.5699,15.6511,4437094.4255882,0
+IVZ.US,D,20120216,000000,15.6511,16.2431,15.6188,16.2285,7215680.4548692,0
+IVZ.US,D,20120217,000000,16.3224,16.3684,16.1424,16.2099,5584258.3896237,0
+IVZ.US,D,20120221,000000,16.3096,16.4593,16.2901,16.3556,6713252.7234169,0
+IVZ.US,D,20120222,000000,16.3556,16.4721,16.2764,16.3282,6314804.4542162,0
+IVZ.US,D,20120223,000000,16.2715,16.4789,16.1952,16.4525,4680331.8042205,0
+IVZ.US,D,20120224,000000,16.4789,16.4868,16.3282,16.4065,4102980.2805441,0
+IVZ.US,D,20120227,000000,16.2823,16.4593,16.1198,16.3342,5346685.7986865,0
+IVZ.US,D,20120228,000000,16.3821,16.5592,16.3096,16.4593,7942830.5083648,0
+IVZ.US,D,20120229,000000,16.4545,16.6199,16.2569,16.3342,6623869.0572799,0
+IVZ.US,D,20120301,000000,16.2764,16.5366,16.112,16.4065,4831043.9765074,0
+IVZ.US,D,20120302,000000,16.3684,16.5122,16.3342,16.3342,3742003.6161841,0
+IVZ.US,D,20120305,000000,16.2431,16.2431,15.9848,16.1051,5837614.3074893,0
+IVZ.US,D,20120306,000000,15.8263,15.9202,15.6677,15.747,5870371.5580746,0
+IVZ.US,D,20120307,000000,15.8048,16.0288,15.7891,16.0014,3600071.2005432,0
+IVZ.US,D,20120308,000000,16.1834,16.2715,16.0503,16.2235,3825871.7024562,0
+IVZ.US,D,20120309,000000,16.1316,16.4868,16.1051,16.4026,4294950.4618591,0
+IVZ.US,D,20120312,000000,16.3958,16.5298,16.294,16.5298,5663934.3490465,0
+IVZ.US,D,20120313,000000,16.5817,17.1443,16.5054,17.1384,8706332.086002,0
+IVZ.US,D,20120314,000000,17.1218,17.1717,16.9085,17.1277,7135509.8612692,0
+IVZ.US,D,20120315,000000,17.1443,17.4564,16.9887,17.3919,5526891.0447776,0
+IVZ.US,D,20120316,000000,17.3919,17.43,17.1443,17.2412,6997434.3658451,0
+IVZ.US,D,20120319,000000,17.2059,17.5249,17.1218,17.3459,5958362.2771381,0
+IVZ.US,D,20120320,000000,17.2206,17.2911,17.0151,17.1855,3684534.0741938,0
+IVZ.US,D,20120321,000000,17.252,17.4888,17.1795,17.3977,7422441.628844,0
+IVZ.US,D,20120322,000000,17.2412,17.2911,16.9623,17.0005,7252369.2295866,0
+IVZ.US,D,20120323,000000,17.0328,17.3977,16.976,17.34,6338006.2718319,0
+IVZ.US,D,20120326,000000,17.5357,17.6991,17.4496,17.6991,6512891.1346032,0
+IVZ.US,D,20120327,000000,17.7343,17.7647,17.4564,17.4564,4603292.5311144,0
+IVZ.US,D,20120328,000000,17.4496,17.5416,17.1218,17.3527,4086077.8948882,0
+IVZ.US,D,20120329,000000,17.1795,17.2911,17.0729,17.2343,5013693.7782843,0
+IVZ.US,D,20120330,000000,17.3831,17.5954,17.1795,17.5876,6221777.4598935,0
+IVZ.US,D,20120402,000000,17.5249,17.7393,17.3977,17.6542,5160426.3937816,0
+IVZ.US,D,20120403,000000,17.5601,17.6472,17.3831,17.5357,4697475.3751364,0
+IVZ.US,D,20120404,000000,17.3185,17.5397,17.0984,17.1326,5611429.5443147,0
+IVZ.US,D,20120405,000000,17.0386,17.2343,16.8988,17.1795,3513431.5277243,0
+IVZ.US,D,20120409,000000,16.8243,16.8302,16.5464,16.6121,6833831.0458066,0
+IVZ.US,D,20120410,000000,16.5856,16.659,16.1051,16.1238,10893196.651181,0
+IVZ.US,D,20120411,000000,16.4477,16.5122,16.2764,16.3606,10373023.407634,0
+IVZ.US,D,20120412,000000,16.4065,16.7774,16.3958,16.7304,6476506.9073752,0
+IVZ.US,D,20120413,000000,16.6972,16.7236,16.294,16.294,4794410.388248,0
+IVZ.US,D,20120416,000000,16.4789,16.5817,16.1364,16.2764,4211654.6795937,0
+IVZ.US,D,20120417,000000,16.4545,16.6932,16.3282,16.5376,6377084.4157773,0
+IVZ.US,D,20120418,000000,16.4221,16.4221,16.1364,16.155,8152042.369854,0
+IVZ.US,D,20120419,000000,16.203,16.2499,15.9261,16.021,6003070.4617496,0
+IVZ.US,D,20120420,000000,16.1198,16.1776,15.931,15.9456,5297826.3660833,0
+IVZ.US,D,20120423,000000,15.6042,15.6737,15.5239,15.6453,7162268.1394982,0
+IVZ.US,D,20120424,000000,15.7157,15.9378,15.6237,15.8439,5395181.4094569,0
+IVZ.US,D,20120425,000000,16.021,16.155,15.9163,16.1238,5483074.0192622,0
+IVZ.US,D,20120426,000000,16.1198,16.6121,15.9261,16.5298,8149864.5487141,0
+IVZ.US,D,20120427,000000,16.5954,16.6453,16.34,16.5533,5822612.7887129,0
+IVZ.US,D,20120430,000000,16.4868,16.5122,16.2715,16.3821,5648033.4954024,0
+IVZ.US,D,20120501,000000,16.3694,16.795,16.2637,16.6081,7341368.6344619,0
+IVZ.US,D,20120502,000000,16.4407,16.4525,16.2578,16.3224,5887446.6569041,0
+IVZ.US,D,20120503,000000,16.3146,16.4545,16.0063,16.0484,8392081.9998487,0
+IVZ.US,D,20120504,000000,15.9339,15.9897,15.6188,15.6306,9580997.5851182,0
+IVZ.US,D,20120507,000000,15.5699,15.747,15.5327,15.5806,7249976.7944441,0
+IVZ.US,D,20120508,000000,15.3996,15.5503,15.1864,15.4466,10863965.202065,0
+IVZ.US,D,20120509,000000,15.1795,15.4769,15.1658,15.3165,7356996.6217314,0
+IVZ.US,D,20120510,000000,15.4368,15.4711,14.9349,15.0024,14369901.591245,0
+IVZ.US,D,20120511,000000,14.792,15.4046,14.7255,15.3331,11766725.718054,0
+IVZ.US,D,20120514,000000,15.0523,15.1521,14.8674,14.8791,7701114.8452074,0
+IVZ.US,D,20120515,000000,14.8928,14.9789,14.7744,14.8312,5003431.1410778,0
+IVZ.US,D,20120516,000000,15.0024,15.0024,14.6618,14.6618,7389968.4863193,0
+IVZ.US,D,20120517,000000,14.6618,14.6697,14.3223,14.3615,6383386.9136514,0
+IVZ.US,D,20120518,000000,14.4133,14.473,14.0013,14.0415,7702182.8053629,0
+IVZ.US,D,20120521,000000,14.065,14.2949,13.9837,14.2734,7702684.5933402,0
+IVZ.US,D,20120522,000000,14.3683,14.5033,14.0572,14.1971,11823179.420433,0
+IVZ.US,D,20120523,000000,14.0572,14.3839,13.7861,14.3751,10515829.608857,0
+IVZ.US,D,20120524,000000,14.4886,14.5904,14.2088,14.3546,6226609.3408646,0
+IVZ.US,D,20120525,000000,14.3918,14.5503,14.2949,14.3155,5899601.9852184,0
+IVZ.US,D,20120529,000000,14.5033,14.6422,14.425,14.5963,7884546.4551364,0
+IVZ.US,D,20120530,000000,14.3839,14.4388,14.2528,14.3223,5651189.3432109,0
+IVZ.US,D,20120531,000000,14.3282,14.5649,14.1677,14.4534,6800532.1503578,0
+IVZ.US,D,20120601,000000,13.9945,14.1775,13.8546,13.8546,9980833.6915353,0
+IVZ.US,D,20120604,000000,13.8644,13.9554,13.6824,13.8155,5428823.6873098,0
+IVZ.US,D,20120605,000000,13.7626,14.3399,13.747,14.3155,6243208.2010027,0
+IVZ.US,D,20120606,000000,14.4975,14.9261,14.4172,14.9261,11028832.700776,0
+IVZ.US,D,20120607,000000,15.1599,15.2989,14.8869,14.9417,8418454.9948447,0
+IVZ.US,D,20120608,000000,14.84,15.1795,14.6266,15.1658,8466384.433437,0
+IVZ.US,D,20120611,000000,15.3517,15.3634,14.8312,14.8546,4412512.9465276,0
+IVZ.US,D,20120612,000000,14.6492,14.7401,14.2802,14.6002,15866536.865162,0
+IVZ.US,D,20120613,000000,14.5278,14.6697,14.3282,14.3967,5950562.5911035,0
+IVZ.US,D,20120614,000000,14.4456,14.6618,14.3839,14.5581,10147279.11415,0
+IVZ.US,D,20120615,000000,14.655,14.7255,14.5357,14.6422,10858887.025977,0
+IVZ.US,D,20120618,000000,14.5219,14.5405,14.4084,14.4798,7736762.2310267,0
+IVZ.US,D,20120619,000000,14.6188,14.9789,14.5357,14.8595,7513767.0407181,0
+IVZ.US,D,20120620,000000,14.8312,14.9417,14.6492,14.7558,7001387.3513774,0
+IVZ.US,D,20120621,000000,14.8546,15.0112,14.2802,14.3028,7450254.5815997,0
+IVZ.US,D,20120622,000000,14.4534,14.5219,14.2802,14.4319,7929907.6794984,0
+IVZ.US,D,20120625,000000,14.1599,14.1971,13.9769,14.0758,8141369.9220999,0
+IVZ.US,D,20120626,000000,14.109,14.3546,13.9554,14.2802,6098034.0919523,0
+IVZ.US,D,20120627,000000,14.3468,14.4084,14.1921,14.3683,4207372.6192577,0
+IVZ.US,D,20120628,000000,14.1775,14.4975,14.1413,14.4975,4984829.2169162,0
+IVZ.US,D,20120629,000000,14.9261,15.0248,14.792,15.018,5943003.0683575,0
+IVZ.US,D,20120702,000000,15.0327,15.1091,14.8546,14.9946,4997529.2560084,0
+IVZ.US,D,20120703,000000,14.9877,15.2911,14.9173,15.2078,2418515.853589,0
+IVZ.US,D,20120705,000000,15.1012,15.1091,14.7685,14.792,7606940.1769569,0
+IVZ.US,D,20120706,000000,14.5445,14.8312,14.4798,14.7117,7548313.7632959,0
+IVZ.US,D,20120709,000000,14.6334,14.6854,14.4172,14.5405,5423863.0379372,0
+IVZ.US,D,20120710,000000,14.6041,14.8204,14.5219,14.6422,6591396.9367266,0
+IVZ.US,D,20120711,000000,14.6334,14.8272,14.5405,14.7479,6149031.4888093,0
+IVZ.US,D,20120712,000000,14.5904,14.6041,14.425,14.5357,4223573.9325054,0
+IVZ.US,D,20120713,000000,14.5816,15.0924,14.5649,15.0523,4018322.2103483,0
+IVZ.US,D,20120716,000000,14.973,15.0053,14.5581,14.6912,6429994.9431711,0
+IVZ.US,D,20120717,000000,14.8468,14.8732,14.5816,14.7039,6842620.0001957,0
+IVZ.US,D,20120718,000000,14.6002,14.8869,14.5738,14.8312,4381509.3989344,0
+IVZ.US,D,20120719,000000,14.8595,14.9583,14.6492,14.8468,6449972.4408918,0
+IVZ.US,D,20120720,000000,14.792,14.8067,14.2802,14.3155,6538800.1545651,0
+IVZ.US,D,20120723,000000,14.0474,14.2157,13.8644,14.0962,6201298.1741955,0
+IVZ.US,D,20120724,000000,14.0914,14.109,13.6628,13.747,14772368.252149,0
+IVZ.US,D,20120725,000000,13.8948,13.9368,13.6177,13.6177,8474122.8011851,0
+IVZ.US,D,20120726,000000,14.0141,14.3106,13.8282,13.8948,21727929.382159,0
+IVZ.US,D,20120727,000000,14.0239,14.8126,13.9955,14.6981,11790260.69836,0
+IVZ.US,D,20120730,000000,14.655,14.8595,14.6334,14.8008,8935457.0610112,0
+IVZ.US,D,20120731,000000,14.7255,14.8272,14.6266,14.7039,8527551.4680992,0
+IVZ.US,D,20120801,000000,14.8204,14.9349,14.5405,14.5503,6067486.3436216,0
+IVZ.US,D,20120802,000000,14.4084,14.4456,13.8223,14.425,8919080.9906472,0
+IVZ.US,D,20120803,000000,14.7117,15.1179,14.655,15.0248,6150365.1615393,0
+IVZ.US,D,20120806,000000,15.0738,15.2,14.9475,14.9642,5298582.6249494,0
+IVZ.US,D,20120807,000000,15.1012,15.4162,15.0855,15.3586,5296065.5092912,0
+IVZ.US,D,20120808,000000,15.3781,15.4368,15.2773,15.3586,4252358.780101,0
+IVZ.US,D,20120809,000000,15.3165,15.7323,15.3165,15.6755,9257783.7874595,0
+IVZ.US,D,20120810,000000,15.7039,15.7852,15.5884,15.749,6358701.1935039,0
+IVZ.US,D,20120813,000000,15.6639,15.8292,15.6521,15.7764,4150851.4667642,0
+IVZ.US,D,20120814,000000,15.9222,15.9222,15.6697,15.7039,5008125.0559045,0
+IVZ.US,D,20120815,000000,15.7323,15.8468,15.6384,15.8116,3830836.4397146,0
+IVZ.US,D,20120816,000000,15.8116,16.0563,15.7372,15.9897,4950405.1309113,0
+IVZ.US,D,20120817,000000,16.0563,16.0563,15.8899,15.977,3562575.068388,0
+IVZ.US,D,20120820,000000,15.9838,16.0004,15.7852,15.929,3268585.5660444,0
+IVZ.US,D,20120821,000000,16.0122,16.2206,15.9358,15.9926,5864317.3992606,0
+IVZ.US,D,20120822,000000,15.9192,16.0503,15.8126,16.0122,5500925.8163865,0
+IVZ.US,D,20120823,000000,15.9652,16.0357,15.8292,15.8341,3996448.9556054,0
+IVZ.US,D,20120824,000000,15.7774,15.9652,15.7323,15.929,2655407.8115466,0
+IVZ.US,D,20120827,000000,16.0004,16.0073,15.8077,15.8292,2557503.9695094,0
+IVZ.US,D,20120828,000000,15.7372,16.02,15.7039,15.9506,3715035.8338097,0
+IVZ.US,D,20120829,000000,15.9652,16.0856,15.84,15.8645,4515941.5661727,0
+IVZ.US,D,20120830,000000,15.7431,15.8008,15.6247,15.7245,3027374.7567788,0
+IVZ.US,D,20120831,000000,15.8566,15.9838,15.7617,15.8478,4076333.3972021,0
+IVZ.US,D,20120904,000000,15.8126,16.0591,15.749,15.9437,4405596.2438177,0
+IVZ.US,D,20120905,000000,15.9437,16.0357,15.8077,15.9652,5526835.8583198,0
+IVZ.US,D,20120906,000000,16.1326,16.6003,16.0719,16.5827,5957774.6435598,0
+IVZ.US,D,20120907,000000,16.6385,16.7754,16.5875,16.7382,4773030.7457108,0
+IVZ.US,D,20120910,000000,16.5298,16.7265,16.4398,16.4643,3850660.6417192,0
+IVZ.US,D,20120911,000000,16.4643,16.7216,16.4477,16.5954,5138311.9537786,0
+IVZ.US,D,20120912,000000,16.7148,16.8625,16.6903,16.7216,4501731.0532912,0
+IVZ.US,D,20120913,000000,16.8009,17.2314,16.5954,17.1687,6554587.5693794,0
+IVZ.US,D,20120914,000000,17.3459,17.5719,17.2441,17.2822,8740345.3394878,0
+IVZ.US,D,20120917,000000,17.3097,17.4056,17.1687,17.3038,4799842.1664547,0
+IVZ.US,D,20120918,000000,17.2666,17.297,17.0964,17.2109,3556207.1643416,0
+IVZ.US,D,20120919,000000,17.2109,17.2666,17.1257,17.1257,2990818.8383488,0
+IVZ.US,D,20120920,000000,16.976,17.0817,16.8233,17.0416,3566035.4636858,0
+IVZ.US,D,20120921,000000,17.1296,17.2392,16.9947,16.9947,3490203.138851,0
+IVZ.US,D,20120924,000000,16.883,17.0896,16.8547,16.9701,2935164.3176371,0
+IVZ.US,D,20120925,000000,17.0562,17.07,16.6385,16.6385,3662682.2808511,0
+IVZ.US,D,20120926,000000,16.6385,16.6453,16.4133,16.4643,4312577.4252664,0
+IVZ.US,D,20120927,000000,16.6257,16.8772,16.4868,16.8009,3677850.3809724,0
+IVZ.US,D,20120928,000000,16.7088,16.795,16.6003,16.7265,3708351.1186168,0
+IVZ.US,D,20121001,000000,16.8772,17.11,16.7216,16.8097,5526371.8832857,0
+IVZ.US,D,20121002,000000,16.9222,16.9496,16.6766,16.7813,3764853.8756243,0
+IVZ.US,D,20121003,000000,16.8097,17.0161,16.5464,16.9809,5957290.2290969,0
+IVZ.US,D,20121004,000000,17.1179,17.3038,17.0416,17.1893,4209634.2420557,0
+IVZ.US,D,20121005,000000,17.3605,17.4634,17.0015,17.0758,4124748.2722287,0
+IVZ.US,D,20121008,000000,16.9496,17.1551,16.9016,17.0641,2842042.2799703,0
+IVZ.US,D,20121009,000000,17.07,17.1482,16.8547,16.8547,4522550.655479,0
+IVZ.US,D,20121010,000000,16.7451,16.8459,16.6003,16.7148,4652434.0278353,0
+IVZ.US,D,20121011,000000,16.9428,17.023,16.6844,16.7382,3510260.3503441,0
+IVZ.US,D,20121012,000000,16.7148,16.7314,16.293,16.5416,4739566.2908886,0
+IVZ.US,D,20121015,000000,16.6385,16.6385,16.4055,16.5592,3985371.8071608,0
+IVZ.US,D,20121016,000000,16.6844,16.8772,16.6385,16.7451,5781024.6829094,0
+IVZ.US,D,20121017,000000,16.8331,16.9947,16.7549,16.9369,7089508.8827853,0
+IVZ.US,D,20121018,000000,16.889,16.9897,16.7148,16.8625,5546089.8002605,0
+IVZ.US,D,20121019,000000,16.795,16.8097,16.3596,16.4868,4598774.3953755,0
+IVZ.US,D,20121022,000000,16.4593,16.521,16.1736,16.4221,4896030.1184432,0
+IVZ.US,D,20121023,000000,16.1198,16.1668,15.978,16.1061,5677615.4807218,0
+IVZ.US,D,20121024,000000,16.2059,16.3194,16.0934,16.1198,4583885.2934575,0
+IVZ.US,D,20121025,000000,16.3253,16.3527,16.0787,16.1903,2907557.8031123,0
+IVZ.US,D,20121026,000000,16.1668,16.2862,16.0239,16.2323,4532713.1394842,0
+IVZ.US,D,20121031,000000,16.3253,16.3312,16.0239,16.2793,6410429.2999409,0
+IVZ.US,D,20121101,000000,16.2735,16.6081,15.9506,16.5592,8902808.1393986,0
+IVZ.US,D,20121102,000000,16.5523,16.6139,16.3194,16.3312,5385532.9770863,0
+IVZ.US,D,20121105,000000,16.3253,16.4398,16.1434,16.3801,2805982.0176891,0
+IVZ.US,D,20121106,000000,16.4016,16.5875,16.4016,16.5132,3833369.9069158,0
+IVZ.US,D,20121107,000000,16.2059,16.2529,15.9192,16.0004,6446715.4179106,0
+IVZ.US,D,20121108,000000,16.0239,16.1834,15.8997,15.8997,3733270.8702242,0
+IVZ.US,D,20121109,000000,15.8204,16.1384,15.6521,16.0004,4348949.3888371,0
+IVZ.US,D,20121112,000000,16.0591,16.1736,15.9926,16.114,3215060.8338148,0
+IVZ.US,D,20121113,000000,15.9437,16.2529,15.8566,16.0239,4675098.2884732,0
+IVZ.US,D,20121114,000000,16.0993,16.1502,15.5435,15.612,4328159.4238212,0
+IVZ.US,D,20121115,000000,15.7069,16.2666,15.5572,15.6531,5640293.0837113,0
+IVZ.US,D,20121116,000000,15.9486,15.9486,15.4701,15.7812,5973327.0049427,0
+IVZ.US,D,20121119,000000,16.0171,16.2128,16.0063,16.2128,5134851.5584807,0
+IVZ.US,D,20121120,000000,16.1502,16.3596,16.0924,16.3537,3934495.0029338,0
+IVZ.US,D,20121121,000000,16.3742,16.4417,16.2392,16.4016,3431596.1426474,0
+IVZ.US,D,20121123,000000,16.5543,16.75,16.5004,16.7412,2234396.4568805,0
+IVZ.US,D,20121126,000000,16.5905,16.7921,16.5827,16.705,7113208.4004926,0
+IVZ.US,D,20121127,000000,16.6561,16.8205,16.6267,16.6884,5248085.9940983,0
+IVZ.US,D,20121128,000000,16.5484,16.7353,16.4662,16.7108,4085028.3302186,0
+IVZ.US,D,20121129,000000,16.8321,17.0553,16.7921,16.8801,7229776.5069494,0
+IVZ.US,D,20121130,000000,16.8508,16.934,16.7588,16.8508,4170184.100506,0
+IVZ.US,D,20121203,000000,16.934,16.9691,16.6717,16.6912,4120768.7154391,0
+IVZ.US,D,20121204,000000,16.6717,16.7588,16.5699,16.5905,2689168.6380865,0
+IVZ.US,D,20121205,000000,16.6091,16.6492,16.4535,16.4936,5677945.5774971,0
+IVZ.US,D,20121206,000000,16.523,16.7735,16.4887,16.705,5641574.6358979,0
+IVZ.US,D,20121207,000000,16.6795,16.8321,16.6091,16.7656,3434870.5391431,0
+IVZ.US,D,20121210,000000,16.7236,16.8047,16.6413,16.7588,3343205.8327506,0
+IVZ.US,D,20121211,000000,16.8429,16.9408,16.7735,16.8381,3344476.1432513,0
+IVZ.US,D,20121212,000000,16.9691,17.2324,16.8928,17.1404,6490676.5413991,0
+IVZ.US,D,20121213,000000,17.1345,17.2255,16.9877,17.0279,4771674.5896091,0
+IVZ.US,D,20121214,000000,16.9995,17.2109,16.976,17.1687,5285195.8210491,0
+IVZ.US,D,20121217,000000,17.25,17.3939,17.2031,17.3851,5928033.2306957,0
+IVZ.US,D,20121218,000000,17.4594,17.7549,17.4007,17.7363,7612768.4800826,0
+IVZ.US,D,20121219,000000,17.7676,17.7823,17.5866,17.5866,4885754.1956081,0
+IVZ.US,D,20121220,000000,17.613,17.7745,17.478,17.7627,4019804.0689372,0
+IVZ.US,D,20121221,000000,17.522,17.7363,17.433,17.6903,7262604.2735641,0
+IVZ.US,D,20121224,000000,17.6003,17.7823,17.6003,17.7079,1154222.7207757,0
+IVZ.US,D,20121226,000000,17.7491,17.7627,17.5807,17.6356,2946666.6062009,0
+IVZ.US,D,20121227,000000,17.6688,17.6825,17.3106,17.5142,4272996.4713724,0
+IVZ.US,D,20121228,000000,17.3557,17.5523,17.3459,17.3851,2541936.2785549,0
+IVZ.US,D,20121231,000000,17.3459,17.613,17.2588,17.5944,5862781.3761853,0
+IVZ.US,D,20130102,000000,18.0015,18.1942,17.8831,18.1815,7307064.1191155,0
+IVZ.US,D,20130103,000000,18.1815,18.3175,18.0524,18.2158,5799360.8944965,0
+IVZ.US,D,20130104,000000,18.2099,18.615,18.1149,18.5846,7961680.7715865,0
+IVZ.US,D,20130107,000000,18.4731,18.6072,18.3753,18.5328,6974964.2797809,0
+IVZ.US,D,20130108,000000,18.4897,18.4975,18.2608,18.3635,3126385.3938862,0
+IVZ.US,D,20130109,000000,18.4389,18.5465,18.4096,18.4575,4475132.202607,0
+IVZ.US,D,20130110,000000,18.5573,18.6326,18.4242,18.5846,3895665.1980486,0
+IVZ.US,D,20130111,000000,18.5778,18.7696,18.5416,18.707,4986637.0843946,0
+IVZ.US,D,20130114,000000,18.5465,18.5778,18.2402,18.4389,6841772.7858714,0
+IVZ.US,D,20130115,000000,18.3489,18.5632,18.2549,18.5632,2582252.0299147,0
+IVZ.US,D,20130116,000000,18.4643,18.5465,18.3361,18.3635,3551781.0060324,0
+IVZ.US,D,20130117,000000,18.5259,18.6326,18.3968,18.5328,3899190.9995186,0
+IVZ.US,D,20130118,000000,18.5416,18.6649,18.389,18.6522,4964435.7768192,0
+IVZ.US,D,20130122,000000,18.5846,18.8088,18.5778,18.8088,4993404.5792743,0
+IVZ.US,D,20130123,000000,18.7402,18.7696,18.5328,18.6072,4140137.1181811,0
+IVZ.US,D,20130124,000000,18.6326,18.935,18.5778,18.7265,5177370.6802666,0
+IVZ.US,D,20130125,000000,18.8557,19.0583,18.7197,19.0181,4788309.2187477,0
+IVZ.US,D,20130128,000000,19.0328,19.0505,18.7197,18.8753,3813108.3011347,0
+IVZ.US,D,20130129,000000,18.8401,19.1434,18.794,19.1062,6521048.510642,0
+IVZ.US,D,20130130,000000,19.0426,19.2139,19.0181,19.0691,5813646.0112931,0
+IVZ.US,D,20130131,000000,18.2099,18.976,18.0318,18.3753,15755456.745341,0
+IVZ.US,D,20130201,000000,18.3293,18.8899,18.2099,18.7265,10595693.611024,0
+IVZ.US,D,20130204,000000,18.5778,18.5846,18.1737,18.3968,7834846.9620089,0
+IVZ.US,D,20130205,000000,18.3175,18.6326,18.3039,18.6072,8428127.9545298,0
+IVZ.US,D,20130206,000000,18.4575,18.5778,18.3489,18.5465,6099009.0527066,0
+IVZ.US,D,20130207,000000,18.5846,18.6199,18.2216,18.4389,3930074.9764532,0
+IVZ.US,D,20130208,000000,18.5025,18.571,18.3087,18.4144,4921302.4501976,0
+IVZ.US,D,20130211,000000,18.4526,18.6072,18.4026,18.4975,4015288.9991126,0
+IVZ.US,D,20130212,000000,18.6453,18.7862,18.5259,18.6855,6956302.0593043,0
+IVZ.US,D,20130213,000000,18.6991,18.7794,18.5259,18.6326,3143751.7545761,0
+IVZ.US,D,20130214,000000,18.5093,18.7559,18.4389,18.7324,3865401.5577783,0
+IVZ.US,D,20130215,000000,18.7197,18.7402,18.297,18.4526,8287534.3214762,0
+IVZ.US,D,20130219,000000,18.5045,18.7912,18.385,18.7716,5368288.2309978,0
+IVZ.US,D,20130220,000000,18.7089,18.7774,18.4174,18.432,7700728.5400029,0
+IVZ.US,D,20130221,000000,18.3577,18.3968,17.8019,17.8468,8434114.6632288,0
+IVZ.US,D,20130222,000000,17.9702,18.0572,17.8821,18.0436,7446809.5158735,0
+IVZ.US,D,20130225,000000,18.1678,18.2901,17.5905,17.5983,7290526.5772639,0
+IVZ.US,D,20130226,000000,17.704,17.7461,17.2764,17.4027,12862997.548292,0
+IVZ.US,D,20130227,000000,17.3693,18.024,17.3429,17.9437,8277634.4841312,0
+IVZ.US,D,20130228,000000,17.8987,18.2676,17.8538,18.1815,8148846.6651593,0
+IVZ.US,D,20130301,000000,18.2745,18.3195,17.8097,18.2099,11157788.123064,0
+IVZ.US,D,20130304,000000,18.1199,18.6953,18.1199,18.6356,10623865.275755,0
+IVZ.US,D,20130305,000000,18.798,18.9614,18.7295,18.798,5833224.9401519,0
+IVZ.US,D,20130306,000000,18.9556,19.0319,18.8126,18.8528,4646264.3862484,0
+IVZ.US,D,20130307,000000,18.9027,19.0319,18.8665,18.9614,4619336.4607602,0
+IVZ.US,D,20130308,000000,19.0886,19.1316,18.8587,19.0759,4479961.0176638,0
+IVZ.US,D,20130311,000000,19.0563,19.1776,18.9027,19.1708,4001874.6019834,0
+IVZ.US,D,20130312,000000,19.1708,19.1708,18.9937,19.0827,4360163.4814547,0
+IVZ.US,D,20130313,000000,18.8058,19.3352,18.7608,19.3058,4825216.6953531,0
+IVZ.US,D,20130314,000000,19.3538,19.8352,19.2931,19.5651,6809060.5020296,0
+IVZ.US,D,20130315,000000,19.6131,19.8175,19.4223,19.7687,7744746.893892,0
+IVZ.US,D,20130318,000000,19.526,19.7765,19.344,19.6209,4321587.1254868,0
+IVZ.US,D,20130319,000000,19.6962,19.7687,19.1316,19.2413,7630486.3989481,0
+IVZ.US,D,20130320,000000,19.4164,19.5182,19.3,19.4115,4766356.2502323,0
+IVZ.US,D,20130321,000000,19.3,19.4223,19.1376,19.1854,3321576.8291819,0
+IVZ.US,D,20130322,000000,19.2863,19.2931,19.1492,19.2677,2827080.6180801,0
+IVZ.US,D,20130325,000000,19.389,19.4359,19.1052,19.2177,3715942.3224776,0
+IVZ.US,D,20130326,000000,19.3,19.5104,19.206,19.5044,3278394.4479312,0
+IVZ.US,D,20130327,000000,19.344,19.5182,19.2471,19.4437,3866465.430048,0
+IVZ.US,D,20130328,000000,19.4712,19.6796,19.4115,19.6532,4081659.9123504,0
+IVZ.US,D,20130401,000000,19.6483,19.7462,19.206,19.2529,4037413.65883,0
+IVZ.US,D,20130402,000000,19.3274,19.572,19.2863,19.5651,4311835.4740006,0
+IVZ.US,D,20130403,000000,19.6209,19.6209,19.0172,19.0955,6580230.8767667,0
+IVZ.US,D,20130404,000000,19.1268,19.5182,19.1052,19.4712,5535922.2063981,0
+IVZ.US,D,20130405,000000,19.1316,19.2863,18.9076,19.2529,6104792.389089,0
+IVZ.US,D,20130408,000000,19.2529,19.5182,19.1131,19.5182,2896518.467611,0
+IVZ.US,D,20130409,000000,19.6209,19.709,19.4712,19.5994,4434830.7588472,0
+IVZ.US,D,20130410,000000,19.8175,20.3205,19.798,20.2756,6697429.5396022,0
+IVZ.US,D,20130411,000000,20.3244,20.5299,20.1767,20.481,6889485.5665183,0
+IVZ.US,D,20130412,000000,20.3665,20.5104,20.3333,20.4497,4796374.6173568,0
+IVZ.US,D,20130415,000000,20.3244,20.4135,19.6277,19.6483,7092096.5144729,0
+IVZ.US,D,20130416,000000,19.8616,20.025,19.7687,20.025,3518615.9888423,0
+IVZ.US,D,20130417,000000,19.9194,19.9194,19.3136,19.4614,6818585.2758559,0
+IVZ.US,D,20130418,000000,19.5182,19.5182,19.1316,19.2177,3816332.6210297,0
+IVZ.US,D,20130419,000000,19.3274,19.6209,19.2677,19.6053,3489222.046268,0
+IVZ.US,D,20130422,000000,19.6659,19.8616,19.4164,19.8175,3128472.2595678,0
+IVZ.US,D,20130423,000000,20.1639,20.4135,19.8998,20.1483,6467049.5836641,0
+IVZ.US,D,20130424,000000,20.2315,20.2667,20.0407,20.1405,3290161.4270982,0
+IVZ.US,D,20130425,000000,20.2237,20.2589,20.0661,20.1561,4304285.1489975,0
+IVZ.US,D,20130426,000000,20.1346,20.1767,19.8782,20.0554,5579928.29663,0
+IVZ.US,D,20130429,000000,20.1767,20.2442,20.0123,20.1639,5584128.5992508,0
+IVZ.US,D,20130430,000000,21.2961,21.6963,20.7227,21.5417,17447576.760358,0
+IVZ.US,D,20130501,000000,21.5495,21.8655,21.3107,21.3372,9826705.0687224,0
+IVZ.US,D,20130502,000000,21.5358,21.6151,21.3852,21.5789,6971604.0376842,0
+IVZ.US,D,20130503,000000,21.8725,22.2413,21.799,22.027,6523100.6292947,0
+IVZ.US,D,20130506,000000,22.0427,22.2188,22.0143,22.1131,5474425.0749604,0
+IVZ.US,D,20130507,000000,22.1924,22.2785,22.027,22.1308,5417384.7609752,0
+IVZ.US,D,20130508,000000,22.0916,22.4175,21.9272,22.3969,4562961.4501828,0
+IVZ.US,D,20130509,000000,22.4233,22.532,22.2315,22.3734,4007267.5452755,0
+IVZ.US,D,20130510,000000,22.5456,23.1807,22.4037,23.1494,14807042.721157,0
+IVZ.US,D,20130513,000000,22.9997,23.1895,22.8832,23.0994,5836794.686394,0
+IVZ.US,D,20130514,000000,23.0994,23.4145,23.074,23.4009,4998972.2796826,0
+IVZ.US,D,20130515,000000,23.2472,23.6552,23.1328,23.6357,6702591.5173487,0
+IVZ.US,D,20130516,000000,23.6494,23.8265,23.3891,23.4302,6028577.8469354,0
+IVZ.US,D,20130517,000000,23.5731,23.67,23.4361,23.6278,6830441.1665382,0
+IVZ.US,D,20130520,000000,23.6005,23.8754,23.5653,23.6357,3881426.0699668,0
+IVZ.US,D,20130521,000000,23.6426,23.7727,23.486,23.5281,4113721.2003847,0
+IVZ.US,D,20130522,000000,23.5525,23.9224,23.1445,23.2531,4706656.7665587,0
+IVZ.US,D,20130523,000000,22.9244,22.9869,22.6465,22.9106,7550701.0885811,0
+IVZ.US,D,20130524,000000,22.754,22.9811,22.6297,22.9244,3626799.8416005,0
+IVZ.US,D,20130528,000000,23.3891,23.6768,23.2922,23.5574,5823931.1318712,0
+IVZ.US,D,20130529,000000,23.3138,23.5408,23.167,23.3412,5725327.2393972,0
+IVZ.US,D,20130530,000000,23.3559,23.7844,23.2619,23.664,4534737.664908,0
+IVZ.US,D,20130531,000000,23.5417,23.5946,23.0466,23.0466,6464596.8522067,0
+IVZ.US,D,20130603,000000,23.0564,23.0878,22.529,22.8568,5865246.3713,0
+IVZ.US,D,20130604,000000,22.897,23.3265,22.667,22.7492,7412621.5052714,0
+IVZ.US,D,20130605,000000,22.6914,22.7414,22.0916,22.2569,6270655.2879827,0
+IVZ.US,D,20130606,000000,22.2501,22.6386,22.1151,22.6386,7194285.4827605,0
+IVZ.US,D,20130607,000000,22.802,23.5574,22.7492,23.5281,8316859.791964,0
+IVZ.US,D,20130610,000000,23.6278,23.6357,23.1582,23.4038,5485965.1764676,0
+IVZ.US,D,20130611,000000,23.075,23.348,22.7932,22.9654,4422203.2797273,0
+IVZ.US,D,20130612,000000,23.1993,23.2189,22.5897,22.6503,3325640.1876297,0
+IVZ.US,D,20130613,000000,22.6171,23.2668,22.5427,23.2306,4195449.2784602,0
+IVZ.US,D,20130614,000000,23.1445,23.2805,22.8079,22.897,4624166.2977884,0
+IVZ.US,D,20130617,000000,23.1925,23.5731,23.1503,23.4644,3895837.911222,0
+IVZ.US,D,20130618,000000,23.5369,23.6768,23.4361,23.5936,3195204.9506956,0
+IVZ.US,D,20130619,000000,23.624,23.6552,23.2306,23.2306,5158860.7335346,0
+IVZ.US,D,20130620,000000,22.9244,22.937,22.3226,22.4057,5660565.9311783,0
+IVZ.US,D,20130621,000000,22.6465,22.8451,22.2639,22.4145,8995138.1491989,0
+IVZ.US,D,20130624,000000,22.028,22.028,21.2374,21.3822,8740017.2866554,0
+IVZ.US,D,20130625,000000,21.7169,21.7912,21.3646,21.5173,9978239.9280191,0
+IVZ.US,D,20130626,000000,21.8049,21.9429,21.6298,21.8049,6783079.9440668,0
+IVZ.US,D,20130627,000000,22.0378,22.2453,21.9194,22.2061,4999904.3176364,0
+IVZ.US,D,20130628,000000,22.1259,22.2355,21.6072,21.7247,8587397.0936888,0
+IVZ.US,D,20130701,000000,21.9576,22.0437,21.6807,21.6895,4969960.554427,0
+IVZ.US,D,20130702,000000,21.6659,21.8304,21.3283,21.5094,5027300.3060443,0
+IVZ.US,D,20130703,000000,21.3646,21.6435,21.2991,21.4859,2148088.9247796,0
+IVZ.US,D,20130705,000000,21.756,21.8186,21.4634,21.8049,2410670.1788395,0
+IVZ.US,D,20130708,000000,21.935,21.9664,21.7354,21.8108,3249812.9726522,0
+IVZ.US,D,20130709,000000,22.028,22.0916,21.6004,21.8929,4524657.9605895,0
+IVZ.US,D,20130710,000000,21.8871,21.8929,21.389,21.4066,8455149.9013905,0
+IVZ.US,D,20130711,000000,21.7785,21.9908,21.7638,21.9057,6346277.0867007,0
+IVZ.US,D,20130712,000000,21.935,22.0378,21.5407,21.6895,9115180.9585536,0
+IVZ.US,D,20130715,000000,21.756,22.0026,21.577,21.9488,5554494.4933879,0
+IVZ.US,D,20130716,000000,22.0026,22.028,21.6004,21.8186,5106913.9252092,0
+IVZ.US,D,20130717,000000,21.9194,21.9624,21.6895,21.7354,3727772.6638739,0
+IVZ.US,D,20130718,000000,21.8665,22.3578,21.8049,22.2139,6246729.914587,0
+IVZ.US,D,20130719,000000,22.0799,22.2639,21.799,22.1953,6376999.5921477,0
+IVZ.US,D,20130722,000000,22.2012,22.6386,22.12,22.5427,4646033.4207028,0
+IVZ.US,D,20130723,000000,22.5955,22.7071,22.4585,22.529,4476853.2025129,0
+IVZ.US,D,20130724,000000,22.529,22.5955,22.2012,22.3324,5474413.8332746,0
+IVZ.US,D,20130725,000000,22.2276,22.5026,22.1592,22.4057,3454396.325487,0
+IVZ.US,D,20130726,000000,22.301,22.4713,22.1366,22.4409,4308443.5507892,0
+IVZ.US,D,20130729,000000,22.2697,22.3774,22.0153,22.0153,3806651.485573,0
+IVZ.US,D,20130730,000000,22.1738,22.2697,22.0075,22.0212,6068550.2158912,0
+IVZ.US,D,20130731,000000,22.0153,22.3528,21.8587,21.9908,9819675.9491541,0
+IVZ.US,D,20130801,000000,22.2501,22.6297,22.1738,22.5701,8281707.0403219,0
+IVZ.US,D,20130802,000000,22.5701,22.6797,22.4145,22.6102,4684471.8105263,0
+IVZ.US,D,20130805,000000,22.5623,22.714,22.4517,22.6249,2897658.9877387,0
+IVZ.US,D,20130806,000000,22.6465,22.7198,22.4145,22.5506,4111018.0859243,0
+IVZ.US,D,20130807,000000,22.4008,22.4145,22.1327,22.3157,3855920.728724,0
+IVZ.US,D,20130808,000000,22.4654,22.5427,22.1327,22.2697,3147877.4532818,0
+IVZ.US,D,20130809,000000,22.1866,22.3705,22.0378,22.2501,3828883.4522916,0
+IVZ.US,D,20130812,000000,22.0378,22.2217,21.9135,22.0651,4757206.5399246,0
+IVZ.US,D,20130813,000000,22.1327,22.7599,22.1327,22.6249,6025903.3476754,0
+IVZ.US,D,20130814,000000,22.6171,22.7863,22.4459,22.4585,3055547.4434816,0
+IVZ.US,D,20130815,000000,22.1434,22.2061,21.8304,21.935,3975709.06719,0
+IVZ.US,D,20130816,000000,21.8999,22.1513,21.8529,21.8871,5320700.1308667,0
+IVZ.US,D,20130819,000000,21.8059,21.9448,21.4634,21.4634,4013209.2872311,0
+IVZ.US,D,20130820,000000,21.4889,21.7257,21.2775,21.6444,5189734.4907548,0
+IVZ.US,D,20130821,000000,21.5261,21.6542,21.1787,21.388,4006742.251955,0
+IVZ.US,D,20130822,000000,21.435,21.8274,21.435,21.7384,2559550.9783049,0
+IVZ.US,D,20130823,000000,21.7668,21.8489,21.6366,21.7188,2205295.8201096,0
+IVZ.US,D,20130826,000000,21.7257,21.8274,21.4722,21.4859,3286140.9914509,0
+IVZ.US,D,20130827,000000,21.1395,21.1875,20.8039,20.8558,4990636.0586417,0
+IVZ.US,D,20130828,000000,20.8039,21.1269,20.7335,20.9732,4728895.8870774,0
+IVZ.US,D,20130829,000000,20.8939,21.4028,20.845,21.2306,3375890.5233636,0
+IVZ.US,D,20130830,000000,21.2697,21.2981,20.7971,20.8851,3513803.5253286,0
+IVZ.US,D,20130903,000000,21.2697,21.4487,20.8558,21.0446,3660128.374221,0
+IVZ.US,D,20130904,000000,21.0368,21.4859,20.983,21.3205,4299960.1658609,0
+IVZ.US,D,20130905,000000,21.4028,21.5593,21.1337,21.1601,4160991.4673978,0
+IVZ.US,D,20130906,000000,21.2246,21.3401,20.6992,20.9497,7088284.5609994,0
+IVZ.US,D,20130909,000000,21.0514,21.3147,21.0514,21.21,4256155.4040028,0
+IVZ.US,D,20130910,000000,21.4634,21.7882,21.4634,21.5789,4151456.4738571,0
+IVZ.US,D,20130911,000000,21.5534,21.6905,21.395,21.4859,3125926.5287093,0
+IVZ.US,D,20130912,000000,21.4889,21.6444,21.3059,21.3568,4939361.7075243,0
+IVZ.US,D,20130913,000000,21.346,21.6983,21.1659,21.3646,3475615.518508,0
+IVZ.US,D,20130916,000000,21.7882,21.8969,21.5622,21.7433,6005487.4242067,0
+IVZ.US,D,20130917,000000,21.7726,21.8969,21.6611,21.7882,2491007.3537844,0
+IVZ.US,D,20130918,000000,21.7824,22.5182,21.6611,22.393,7025923.8636946,0
+IVZ.US,D,20130919,000000,22.572,22.7228,22.4008,22.4469,6839820.82042,0
+IVZ.US,D,20130920,000000,22.4938,22.6259,22.3616,22.4469,7416738.006234,0
+IVZ.US,D,20130923,000000,22.2883,22.4213,22.1239,22.346,5211487.1528678,0
+IVZ.US,D,20130924,000000,22.3372,22.3842,22.1308,22.1494,3320077.5970786,0
+IVZ.US,D,20130925,000000,22.1494,22.2697,22.0133,22.0545,2250108.2458082,0
+IVZ.US,D,20130926,000000,22.0261,22.1787,21.9614,22.1718,3180896.3285558,0
+IVZ.US,D,20130927,000000,22.0006,22.1131,21.8627,22.0769,3624140.6719121,0
+IVZ.US,D,20130930,000000,21.8128,22.0133,21.7315,21.9448,4079495.3768393,0
+IVZ.US,D,20131001,000000,22.0192,22.2335,21.8558,22.165,4953434.2542612,0
+IVZ.US,D,20131002,000000,21.9614,22.2629,21.8753,22.2629,4559691.141573,0
+IVZ.US,D,20131003,000000,22.2129,22.2561,21.7589,22.0417,4322401.6367249,0
+IVZ.US,D,20131004,000000,22.0417,22.3314,22.0192,22.2755,2189866.0952996,0
+IVZ.US,D,20131007,000000,22.0623,22.2208,21.9614,21.9614,2807498.6233069,0
+IVZ.US,D,20131008,000000,22.0261,22.2051,21.6679,21.6679,5182525.5042129,0
+IVZ.US,D,20131009,000000,21.8059,22.2629,21.6983,22.1239,6146051.4200885,0
+IVZ.US,D,20131010,000000,22.6533,23.3412,22.6533,23.3353,9065377.2243393,0
+IVZ.US,D,20131011,000000,23.3196,23.8294,23.2462,23.6298,5450511.965222,0
+IVZ.US,D,20131014,000000,23.3989,23.8911,23.3412,23.8382,4462899.2044631,0
+IVZ.US,D,20131015,000000,23.7599,23.8236,22.0691,22.301,32123733.555175,0
+IVZ.US,D,20131016,000000,22.1366,22.2335,21.6679,22.0623,22390255.787178,0
+IVZ.US,D,20131017,000000,21.9233,22.5515,21.9233,22.3314,13592998.902106,0
+IVZ.US,D,20131018,000000,22.4527,22.6533,22.3314,22.5436,8366218.9686016,0
+IVZ.US,D,20131021,000000,22.6327,22.6474,22.3578,22.3774,4467293.6816576,0
+IVZ.US,D,20131022,000000,22.531,22.5848,22.1846,22.3578,5991388.3062123,0
+IVZ.US,D,20131023,000000,22.301,22.3774,22.0907,22.3314,5473833.3534963,0
+IVZ.US,D,20131024,000000,22.4213,22.4889,22.2932,22.4585,5036054.5134044,0
+IVZ.US,D,20131025,000000,22.5182,22.6533,22.4409,22.6121,3731775.7260066,0
+IVZ.US,D,20131028,000000,22.5574,22.6034,22.301,22.531,3865497.6230937,0
+IVZ.US,D,20131029,000000,22.5632,22.9576,22.5515,22.9488,6791747.2838545,0
+IVZ.US,D,20131030,000000,23.0251,23.0613,22.5848,22.6405,4791383.308841,0
+IVZ.US,D,20131031,000000,23.1572,23.5584,22.9204,23.2179,12790802.419814,0
+IVZ.US,D,20131101,000000,23.3255,23.4997,23.1651,23.2796,5954331.6217764,0
+IVZ.US,D,20131104,000000,23.4116,23.4116,22.9302,22.9488,6578901.2919225,0
+IVZ.US,D,20131105,000000,22.8725,22.937,22.5182,22.6405,6765242.4545428,0
+IVZ.US,D,20131106,000000,22.7364,22.9635,22.531,22.7442,4786763.9979294,0
+IVZ.US,D,20131107,000000,22.8265,22.9204,22.2501,22.2697,6604502.6984808,0
+IVZ.US,D,20131108,000000,22.1846,22.9204,22.1846,22.9204,5995464.9502888,0
+IVZ.US,D,20131111,000000,23.2521,23.3138,22.9302,23.0916,3699057.3103361,0
+IVZ.US,D,20131112,000000,23.0858,23.1651,22.7442,22.849,5129445.32956,0
+IVZ.US,D,20131113,000000,22.6611,22.984,22.5182,22.895,7203086.7008069,0
+IVZ.US,D,20131114,000000,23.4195,23.6103,23.2296,23.4361,6714420.8367736,0
+IVZ.US,D,20131115,000000,23.3851,23.5936,23.2893,23.4331,4161358.355145,0
+IVZ.US,D,20131118,000000,23.439,23.5779,23.2756,23.3441,3790843.6313299,0
+IVZ.US,D,20131119,000000,23.3578,23.4331,23.1767,23.2688,5645746.3233183,0
+IVZ.US,D,20131120,000000,23.3725,23.5036,23.1152,23.1837,5111770.333495,0
+IVZ.US,D,20131121,000000,23.2325,23.4458,23.1014,23.394,4568810.1927374,0
+IVZ.US,D,20131122,000000,23.4331,23.5779,23.2325,23.4762,4723678.7228732,0
+IVZ.US,D,20131125,000000,23.5574,23.8157,23.4087,23.7267,4306397.5639652,0
+IVZ.US,D,20131126,000000,23.8011,23.9958,23.6905,23.9048,6156941.5477594,0
+IVZ.US,D,20131127,000000,23.9537,24.396,23.8832,24.259,6158452.0215487,0
+IVZ.US,D,20131129,000000,24.3069,24.4194,24.0966,24.1347,2266665.2051172,0
+IVZ.US,D,20131202,000000,24.1425,24.5692,24.1044,24.3353,5535590.0656798,0
+IVZ.US,D,20131203,000000,24.1758,24.259,24.0516,24.2296,5576398.4072741,0
+IVZ.US,D,20131204,000000,24.0516,24.3832,23.9273,24.1827,6468248.3561639,0
+IVZ.US,D,20131205,000000,23.9811,24.1347,23.7815,23.8157,6304535.6851811,0
+IVZ.US,D,20131206,000000,24.1964,24.7218,24.1964,24.5565,6502952.4623435,0
+IVZ.US,D,20131209,000000,24.6054,24.8314,24.4733,24.7023,3874770.9919457,0
+IVZ.US,D,20131210,000000,24.5898,24.6955,24.396,24.4987,3516248.0810144,0
+IVZ.US,D,20131211,000000,24.5692,24.5838,23.9419,23.9889,5459682.1149585,0
+IVZ.US,D,20131212,000000,24.0026,24.079,23.7394,23.8157,4457549.1839716,0
+IVZ.US,D,20131213,000000,23.9723,24.1201,23.8157,23.9489,4255669.9675686,0
+IVZ.US,D,20131216,000000,24.0848,24.4018,24.079,24.2864,4032851.5783192,0
+IVZ.US,D,20131217,000000,24.3069,24.3901,23.8627,23.8696,6124865.9521251,0
+IVZ.US,D,20131218,000000,23.9273,24.4919,23.5036,24.487,6996281.5820602,0
+IVZ.US,D,20131219,000000,24.4733,24.6142,24.2981,24.4116,3666616.8708974,0
+IVZ.US,D,20131220,000000,24.4352,24.8549,24.4352,24.8118,5775722.6950756,0
+IVZ.US,D,20131223,000000,24.9293,25.1544,24.8471,25.1025,3662519.7873921,0
+IVZ.US,D,20131224,000000,25.1025,25.2835,25.0761,25.2277,1728886.4595634,0
+IVZ.US,D,20131226,000000,25.2336,25.4361,25.2072,25.3128,2473327.2478622,0
+IVZ.US,D,20131227,000000,25.2893,25.4195,25.1768,25.2679,1913027.317672,0
+IVZ.US,D,20131230,000000,25.2336,25.4753,25.1396,25.17,2134086.8940721,0
+IVZ.US,D,20131231,000000,25.2072,25.4107,25.1562,25.2072,2301588.0131851,0
+IVZ.US,D,20140102,000000,25.1103,25.2072,24.7101,24.8392,2694821.1621244,0
+IVZ.US,D,20140103,000000,24.9449,25.123,24.9136,25.0114,2940885.3137615,0
+IVZ.US,D,20140106,000000,25.3402,25.4361,25.1025,25.1856,5427356.1363211,0
+IVZ.US,D,20140107,000000,25.4195,25.5398,25.3187,25.4107,3312301.4163872,0
+IVZ.US,D,20140108,000000,25.4361,25.4361,25.1954,25.2972,3454014.1081682,0
+IVZ.US,D,20140109,000000,25.4303,25.4303,24.9029,24.9606,4462608.9645739,0
+IVZ.US,D,20140110,000000,25.123,25.1954,24.6875,24.8256,5506642.7246251,0
+IVZ.US,D,20140113,000000,24.7844,24.9136,24.2091,24.2717,4764704.7443843,0
+IVZ.US,D,20140114,000000,24.3901,24.5222,24.1269,24.3901,5273137.5800216,0
+IVZ.US,D,20140115,000000,24.4116,24.576,24.2668,24.5565,4367160.9199085,0
+IVZ.US,D,20140116,000000,24.5565,24.6054,24.351,24.3754,3459607.3578626,0
+IVZ.US,D,20140117,000000,24.3754,24.4459,24.1758,24.2434,3831944.2567562,0
+IVZ.US,D,20140121,000000,24.3676,24.4919,24.1621,24.2668,3591781.9901886,0
+IVZ.US,D,20140122,000000,24.3901,24.8549,24.2942,24.8256,4631319.0759011,0
+IVZ.US,D,20140123,000000,24.6386,24.6875,24.1876,24.2296,5329477.8435699,0
+IVZ.US,D,20140124,000000,23.9889,24.1122,23.1767,23.1837,5535380.5615345,0
+IVZ.US,D,20140127,000000,23.2139,23.3657,22.6679,22.9068,4693959.7933808,0
+IVZ.US,D,20140128,000000,22.9997,23.3657,22.9997,23.1503,7413411.489195,0
+IVZ.US,D,20140129,000000,22.715,23.074,22.6386,22.8872,9333525.156836,0
+IVZ.US,D,20140130,000000,23.3216,23.7267,23.1621,23.2013,6214226.1129189,0
+IVZ.US,D,20140131,000000,23.8432,23.8432,22.7678,23.0251,5636414.7020943,0
+IVZ.US,D,20140203,000000,22.895,22.937,22.027,22.0838,6732269.5679835,0
+IVZ.US,D,20140204,000000,22.2765,22.6679,22.0633,22.4752,5674352.3259119,0
+IVZ.US,D,20140205,000000,22.3646,22.4703,21.9722,22.0016,7315914.3917911,0
+IVZ.US,D,20140206,000000,22.0838,22.715,22.027,22.6807,7985812.5832131,0
+IVZ.US,D,20140207,000000,22.8187,23.123,22.4703,22.7678,6730534.2604774,0
+IVZ.US,D,20140210,000000,23.1445,23.8568,23.1376,23.6151,12701673.224566,0
+IVZ.US,D,20140211,000000,23.6964,23.9351,23.5114,23.7873,7546521.2253892,0
+IVZ.US,D,20140212,000000,23.851,24.1269,23.712,23.7873,5143095.802092,0
+IVZ.US,D,20140213,000000,23.5936,23.9273,23.4899,23.9126,4234484.4996051,0
+IVZ.US,D,20140214,000000,23.8284,23.9419,23.6357,23.7952,3533245.5100144,0
+IVZ.US,D,20140218,000000,23.9009,24.034,23.666,23.7991,3793913.6335375,0
+IVZ.US,D,20140219,000000,23.6924,24.1337,23.5467,23.5731,4079219.4445504,0
+IVZ.US,D,20140220,000000,23.5467,23.6866,23.2756,23.486,4296611.1654501,0
+IVZ.US,D,20140221,000000,23.4772,23.5202,23.2198,23.3803,5777981.2519593,0
+IVZ.US,D,20140224,000000,23.3735,23.7413,23.3167,23.5799,3816455.2576026,0
+IVZ.US,D,20140225,000000,23.5799,23.666,23.1758,23.2394,3670330.7151125,0
+IVZ.US,D,20140226,000000,23.2688,23.4009,23.03,23.0799,5727480.5332225,0
+IVZ.US,D,20140227,000000,23.0535,23.7825,23.0369,23.7825,5272237.2231824,0
+IVZ.US,D,20140228,000000,23.7541,24.0652,23.6866,23.9087,6567449.0799592,0
+IVZ.US,D,20140303,000000,23.5046,23.5046,23.1435,23.2482,8618936.154317,0
+IVZ.US,D,20140304,000000,23.6386,24.0486,23.6298,24.0134,4643778.9517049,0
+IVZ.US,D,20140305,000000,24.0486,24.1259,23.894,23.9938,3853473.1071237,0
+IVZ.US,D,20140306,000000,24.034,24.2081,23.8872,23.9655,4696785.5444141,0
+IVZ.US,D,20140307,000000,24.1964,24.2512,23.94,24.0652,4388474.134302,0
+IVZ.US,D,20140310,000000,24.0702,24.3275,23.7913,24.2981,6039905.3783829,0
+IVZ.US,D,20140311,000000,24.3217,24.4929,24.1103,24.2238,6435008.7350586,0
+IVZ.US,D,20140312,000000,24.1866,24.8001,24.1748,24.8001,9010499.4019224,0
+IVZ.US,D,20140313,000000,24.8216,25.032,24.2012,24.2658,5623224.1167106,0
+IVZ.US,D,20140314,000000,24.1817,24.3217,23.9782,24.0702,4441125.0809499,0
+IVZ.US,D,20140317,000000,24.2296,24.4997,24.1025,24.3275,3264956.5454589,0
+IVZ.US,D,20140318,000000,24.4352,24.6279,24.2658,24.4596,3497908.803513,0
+IVZ.US,D,20140319,000000,24.5241,24.533,24.0574,24.3421,5341913.192059,0
+IVZ.US,D,20140320,000000,24.1748,25.2825,24.1611,25.2669,6595697.3925486,0
+IVZ.US,D,20140321,000000,25.5506,25.6621,25.1132,25.2023,10329277.920119,0
+IVZ.US,D,20140324,000000,25.2737,25.3706,25.0947,25.2277,5101741.7277485,0
+IVZ.US,D,20140325,000000,25.3774,25.4929,25.0947,25.2609,5125721.2656305,0
+IVZ.US,D,20140326,000000,25.4371,25.6681,25.2884,25.2884,5473340.763262,0
+IVZ.US,D,20140327,000000,25.2825,25.4371,25.0819,25.1836,4988314.1395286,0
+IVZ.US,D,20140328,000000,25.3256,25.6035,25.2414,25.4019,2865091.8238414,0
+IVZ.US,D,20140331,000000,25.6621,25.9166,25.5702,25.7903,4462891.0286916,0
+IVZ.US,D,20140401,000000,25.5888,26.1122,25.5584,26.1122,4476124.5368758,0
+IVZ.US,D,20140402,000000,26.127,26.3951,25.9968,26.2659,4350434.3133403,0
+IVZ.US,D,20140403,000000,25.442,25.7502,25.3177,25.5506,12152009.973129,0
+IVZ.US,D,20140404,000000,25.8187,25.8569,24.6827,24.851,8482101.3322218,0
+IVZ.US,D,20140407,000000,24.7737,24.7737,24.078,24.1406,8412540.8461179,0
+IVZ.US,D,20140408,000000,24.2512,24.5574,23.9703,24.4879,5784777.3620393,0
+IVZ.US,D,20140409,000000,24.5702,24.8158,24.4674,24.7796,5279824.3391573,0
+IVZ.US,D,20140410,000000,24.397,24.9165,24.2012,24.2012,6775679.8488655,0
+IVZ.US,D,20140411,000000,24.0702,24.258,23.7081,23.7629,5664027.3484477,0
+IVZ.US,D,20140414,000000,24.0408,24.1866,23.7277,23.987,3881015.2374477,0
+IVZ.US,D,20140415,000000,24.078,24.3598,23.7003,24.1406,4564124.4536822,0
+IVZ.US,D,20140416,000000,24.351,24.5241,24.1611,24.5241,2993844.8957843,0
+IVZ.US,D,20140417,000000,24.5702,24.6827,24.4273,24.5525,3085424.7785473,0
+IVZ.US,D,20140421,000000,24.577,24.7551,24.4352,24.6357,2257721.9330405,0
+IVZ.US,D,20140422,000000,24.621,25.0242,24.533,24.8921,2809495.5555018,0
+IVZ.US,D,20140423,000000,24.8921,25.032,24.8353,24.9332,1888829.0779017,0
+IVZ.US,D,20140424,000000,25.0535,25.0663,24.621,24.6611,3762857.9654008,0
+IVZ.US,D,20140425,000000,24.6162,24.6827,24.1964,24.3147,2927841.8922652,0
+IVZ.US,D,20140428,000000,24.4801,24.5065,23.8754,24.2512,3748927.4726941,0
+IVZ.US,D,20140429,000000,24.4801,24.6357,24.3754,24.5525,2468857.1447811,0
+IVZ.US,D,20140430,000000,24.5457,24.6357,24.216,24.5457,4016570.5512992,0
+IVZ.US,D,20140501,000000,24.8813,25.4195,24.7169,25.1083,7664548.707063,0
+IVZ.US,D,20140502,000000,25.3931,25.7228,25.0399,25.0663,5295705.7753441,0
+IVZ.US,D,20140505,000000,24.8216,25.1083,24.7121,24.942,2363340.6374828,0
+IVZ.US,D,20140506,000000,24.8725,24.8725,24.5574,24.577,3997759.1229922,0
+IVZ.US,D,20140507,000000,24.6895,24.9165,24.397,24.8989,3214191.1361189,0
+IVZ.US,D,20140508,000000,24.8725,25.2571,24.6475,24.76,3171420.6093587,0
+IVZ.US,D,20140509,000000,24.8285,25.1083,24.7482,24.99,4126392.6242766,0
+IVZ.US,D,20140512,000000,25.0663,25.3402,25.0663,25.214,3316731.6625821,0
+IVZ.US,D,20140513,000000,25.304,25.4851,25.0467,25.122,3187424.6821184,0
+IVZ.US,D,20140514,000000,25.122,25.1768,24.9156,24.9752,2870068.8247572,0
+IVZ.US,D,20140515,000000,24.8138,24.8559,24.1181,24.3001,4111103.9315253,0
+IVZ.US,D,20140516,000000,24.3089,24.393,24.0838,24.351,3480004.8858453,0
+IVZ.US,D,20140519,000000,24.2091,24.7101,24.1876,24.6514,2518399.2543066,0
+IVZ.US,D,20140520,000000,24.8969,25.0878,24.3617,24.5271,3283762.8639086,0
+IVZ.US,D,20140521,000000,24.7023,24.8793,24.6191,24.7766,4066415.1643712,0
+IVZ.US,D,20140522,000000,24.757,24.9752,24.7522,24.8627,5079794.8910618,0
+IVZ.US,D,20140523,000000,24.9244,25.0947,24.8863,25.0389,2685779.7807896,0
+IVZ.US,D,20140527,000000,25.1768,25.3197,25.1455,25.305,4615517.3534867,0
+IVZ.US,D,20140528,000000,25.3344,25.5281,25.2062,25.2277,6111516.9611681,0
+IVZ.US,D,20140529,000000,25.2679,25.7463,25.2062,25.7111,5169591.4336608,0
+IVZ.US,D,20140530,000000,25.5927,25.7894,25.5653,25.763,3659445.6972988,0
+IVZ.US,D,20140602,000000,25.8549,25.9362,25.579,25.8403,2813271.7399748,0
+IVZ.US,D,20140603,000000,25.7268,26.033,25.6856,26.0271,3069840.7360497,0
+IVZ.US,D,20140604,000000,25.9,26.1807,25.8177,26.1622,4168216.8054828,0
+IVZ.US,D,20140605,000000,26.2199,26.5125,26.0712,26.4332,2591559.1238242,0
+IVZ.US,D,20140606,000000,26.5869,26.9176,26.5477,26.7992,3708869.2581372,0
+IVZ.US,D,20140609,000000,26.7219,26.9635,26.6554,26.8139,3532022.2102,0
+IVZ.US,D,20140610,000000,26.7219,26.7601,26.4704,26.6554,2717888.07951,0
+IVZ.US,D,20140611,000000,26.5536,26.6475,26.3863,26.5809,3360498.6114969,0
+IVZ.US,D,20140612,000000,26.5809,26.7141,26.3863,26.4479,2217273.3253933,0
+IVZ.US,D,20140613,000000,26.4998,26.5536,26.0555,26.1397,4348266.7119148,0
+IVZ.US,D,20140616,000000,26.0634,26.127,25.8089,26.0193,3329719.8976206,0
+IVZ.US,D,20140617,000000,26.0135,26.3158,25.8089,26.2199,3596444.2239006,0
+IVZ.US,D,20140618,000000,26.2669,26.3305,25.8667,26.1895,9200365.3440412,0
+IVZ.US,D,20140619,000000,26.2522,26.3236,26.0135,26.1122,3277045.4456296,0
+IVZ.US,D,20140620,000000,26.1807,26.2669,26.0712,26.1397,3332206.3541356,0
+IVZ.US,D,20140623,000000,26.1895,26.4636,25.9959,26.3599,4045529.1340398,0
+IVZ.US,D,20140624,000000,26.2053,26.3971,26.0027,26.0271,2263592.1369953,0
+IVZ.US,D,20140625,000000,25.9362,26.3305,25.8667,26.3158,2818153.6975465,0
+IVZ.US,D,20140626,000000,26.2669,26.2669,26.0027,26.1965,2667452.7669454,0
+IVZ.US,D,20140627,000000,26.0634,26.5203,26.0634,26.492,4971581.4011318,0
+IVZ.US,D,20140630,000000,26.3236,26.625,26.2738,26.4998,3222100.1730976,0
+IVZ.US,D,20140701,000000,26.667,27.0673,26.6123,26.9176,3043940.9138308,0
+IVZ.US,D,20140702,000000,26.8482,26.9097,26.6798,26.8217,2355188.3713012,0
+IVZ.US,D,20140703,000000,26.8482,27.1867,26.8482,27.1387,1298646.7027887,0
+IVZ.US,D,20140707,000000,27.0594,27.263,26.8482,27.1641,2919239.9586497,0
+IVZ.US,D,20140708,000000,27.0673,27.1221,26.6338,26.7385,3297358.1499828,0
+IVZ.US,D,20140709,000000,26.8696,27.1505,26.8139,26.9264,3802627.9840114,0
+IVZ.US,D,20140710,000000,26.5037,26.5809,26.2258,26.492,3643009.3306197,0
+IVZ.US,D,20140711,000000,26.5399,26.7141,26.4137,26.6475,1936572.5176918,0
+IVZ.US,D,20140714,000000,26.9097,27.0184,26.7013,26.7434,2299024.9088121,0
+IVZ.US,D,20140715,000000,26.7777,26.9949,26.6025,26.7307,3122697.0989571,0
+IVZ.US,D,20140716,000000,26.9097,26.9949,26.6798,26.8364,2209841.5490773,0
+IVZ.US,D,20140717,000000,26.674,26.9479,26.3911,26.4137,1821172.5245916,0
+IVZ.US,D,20140718,000000,26.4792,26.7434,26.4704,26.7072,2034780.9072183,0
+IVZ.US,D,20140721,000000,26.674,26.7777,26.492,26.7385,1772419.3770182,0
+IVZ.US,D,20140722,000000,26.6798,27.2228,26.674,27.1867,3925270.6887111,0
+IVZ.US,D,20140723,000000,27.1925,27.1984,26.9264,27.1025,2255490.9693857,0
+IVZ.US,D,20140724,000000,27.0262,27.214,26.9695,27.0594,2287895.6398241,0
+IVZ.US,D,20140725,000000,26.9176,27.1025,26.7777,26.9635,1716420.451931,0
+IVZ.US,D,20140728,000000,26.899,27.0536,26.7385,26.9753,1962097.2763921,0
+IVZ.US,D,20140729,000000,27.0262,27.1984,26.7865,26.809,2298575.2413782,0
+IVZ.US,D,20140730,000000,26.9097,27.1465,26.667,26.9421,4165225.4950762,0
+IVZ.US,D,20140731,000000,26.7219,27.2796,26.3599,26.4137,4904486.9321141,0
+IVZ.US,D,20140801,000000,26.7219,27.1701,26.1965,26.5477,6615437.7928951,0
+IVZ.US,D,20140804,000000,26.6182,26.9097,26.534,26.8638,3362016.2390861,0
+IVZ.US,D,20140805,000000,26.6554,26.7992,26.2874,26.351,3674245.8877014,0
+IVZ.US,D,20140806,000000,26.2317,26.9421,26.2258,26.7141,3838416.4018894,0
+IVZ.US,D,20140807,000000,26.899,26.9949,26.4137,26.5399,3261843.6204508,0
+IVZ.US,D,20140808,000000,26.5809,26.6554,26.3021,26.5683,7202696.3077165,0
+IVZ.US,D,20140811,000000,26.7141,27.0536,26.6123,26.9343,3272579.4304342,0
+IVZ.US,D,20140812,000000,26.9264,27.2062,26.8696,27.1779,3493528.6339187,0
+IVZ.US,D,20140813,000000,27.2796,27.3471,27.1465,27.2474,2236508.8718482,0
+IVZ.US,D,20140814,000000,27.2542,27.5771,27.2298,27.5585,3492937.934426,0
+IVZ.US,D,20140815,000000,27.584,27.7043,27.0448,27.3187,3422216.4887656,0
+IVZ.US,D,20140818,000000,27.624,27.854,27.5233,27.7199,3566621.0533213,0
+IVZ.US,D,20140819,000000,27.762,27.9949,27.7199,27.945,2606346.0285981,0
+IVZ.US,D,20140820,000000,27.9235,28.4587,27.8403,28.3178,5142842.3531747,0
+IVZ.US,D,20140821,000000,28.4343,28.5644,28.3178,28.5252,3155171.2634533,0
+IVZ.US,D,20140822,000000,28.4959,28.581,28.129,28.2591,4324069.494116,0
+IVZ.US,D,20140825,000000,28.4881,28.7787,28.3971,28.6887,3021436.0807375,0
+IVZ.US,D,20140826,000000,28.7082,29.0595,28.6887,29.0106,3326484.3360397,0
+IVZ.US,D,20140827,000000,29.0273,29.0409,28.6535,28.8061,2916898.6220794,0
+IVZ.US,D,20140828,000000,28.6201,28.7424,28.4881,28.6691,3069829.4943638,0
+IVZ.US,D,20140829,000000,28.8002,28.9587,28.7141,28.8501,2375394.7906246,0
+IVZ.US,D,20140902,000000,28.8217,29.1046,28.7082,28.9324,3719181.9719443,0
+IVZ.US,D,20140903,000000,29.1348,29.1583,28.72,28.766,3844098.5630992,0
+IVZ.US,D,20140904,000000,28.8844,29.0595,28.6201,28.7141,4404326.9552885,0
+IVZ.US,D,20140905,000000,28.675,28.9989,28.5869,28.9412,4670018.068442,0
+IVZ.US,D,20140908,000000,28.8775,29.0351,28.8159,28.9324,2429356.9266307,0
+IVZ.US,D,20140909,000000,28.8579,28.9254,28.4147,28.4881,3718260.1537048,0
+IVZ.US,D,20140910,000000,28.5742,28.7043,28.4147,28.5869,2944141.3147712,0
+IVZ.US,D,20140911,000000,28.5116,28.8002,28.4529,28.7718,3306899.2753522,0
+IVZ.US,D,20140912,000000,28.7582,28.8883,28.6691,28.8217,4191840.6973035,0
+IVZ.US,D,20140915,000000,28.7582,28.8501,28.5252,28.5448,3204404.7376038,0
+IVZ.US,D,20140916,000000,28.3971,28.7494,28.2366,28.6887,3088864.7344162,0
+IVZ.US,D,20140917,000000,28.7141,29.0106,28.6084,28.8579,3510634.3918913,0
+IVZ.US,D,20140918,000000,29.0106,29.2748,28.9587,29.1427,3129796.7345548,0
+IVZ.US,D,20140919,000000,29.1867,29.2503,28.9068,28.9587,4084729.914558,0
+IVZ.US,D,20140922,000000,28.7934,28.8775,28.5252,28.7043,3680618.901605,0
+IVZ.US,D,20140923,000000,28.6201,28.8295,28.3971,28.4469,3345613.5974647,0
+IVZ.US,D,20140924,000000,28.4401,28.6613,28.3247,28.6271,4142304.7196066,0
+IVZ.US,D,20140925,000000,28.5869,28.5869,27.9401,28.0076,3980611.4641905,0
+IVZ.US,D,20140926,000000,28.1778,28.4665,28.0889,28.3971,4298468.0875577,0
+IVZ.US,D,20140929,000000,28.0164,28.1662,27.8893,27.9734,3842713.7917972,0
+IVZ.US,D,20140930,000000,27.9401,28.129,27.805,27.8893,3824833.3794726,0
+IVZ.US,D,20141001,000000,27.8677,27.8677,27.3393,27.4304,5249861.1584906,0
+IVZ.US,D,20141002,000000,27.3452,27.629,27.0624,27.5507,5040023.8504796,0
+IVZ.US,D,20141003,000000,27.7972,28.172,27.6622,27.9949,4621956.7955338,0
+IVZ.US,D,20141006,000000,28.1593,28.172,27.7698,27.9528,3437742.2788912,0
+IVZ.US,D,20141007,000000,27.7972,27.7972,27.219,27.2404,3259143.5719048,0
+IVZ.US,D,20141008,000000,27.2033,27.5067,26.8872,27.4773,7744832.7394931,0
+IVZ.US,D,20141009,000000,27.3521,27.444,26.5399,26.5399,4823613.2221628,0
+IVZ.US,D,20141010,000000,26.5262,26.6945,26.1308,26.1368,5206420.2184653,0
+IVZ.US,D,20141013,000000,26.1436,26.2101,25.4381,25.4723,5372282.0953876,0
+IVZ.US,D,20141014,000000,25.5722,25.6583,25.0575,25.2405,7128339.709642,0
+IVZ.US,D,20141015,000000,24.8891,25.2561,24.2991,25.1201,7466770.6620511,0
+IVZ.US,D,20141016,000000,24.5555,25.5448,24.5496,25.3256,5538726.496031,0
+IVZ.US,D,20141017,000000,25.7062,25.9987,25.5927,25.9176,4878781.2844689,0
+IVZ.US,D,20141020,000000,25.7845,25.9606,25.6729,25.9254,3772228.4215396,0
+IVZ.US,D,20141021,000000,26.1641,26.6866,26.0888,26.6866,4127620.0119768,0
+IVZ.US,D,20141022,000000,26.675,26.675,26.1925,26.2238,2849790.8674329,0
+IVZ.US,D,20141023,000000,26.5027,26.8931,26.4626,26.7023,3719059.3353713,0
+IVZ.US,D,20141024,000000,26.6866,26.9058,26.6123,26.8872,3332521.1213393,0
+IVZ.US,D,20141027,000000,26.7072,26.8658,26.5683,26.8011,3096708.3652228,0
+IVZ.US,D,20141028,000000,26.9783,27.623,26.9127,27.623,4120920.9891837,0
+IVZ.US,D,20141029,000000,27.7199,27.8246,27.1739,27.4372,4884609.5875946,0
+IVZ.US,D,20141030,000000,27.4156,28.2513,27.4156,28.0311,4392202.2861173,0
+IVZ.US,D,20141031,000000,28.4822,28.6613,28.3492,28.5869,5642702.8923683,0
+IVZ.US,D,20141103,000000,28.5546,28.6965,28.2591,28.3746,3027596.5245814,0
+IVZ.US,D,20141104,000000,28.2112,28.4959,28.0028,28.3638,2684817.0836925,0
+IVZ.US,D,20141105,000000,28.5194,28.581,28.3422,28.5644,2499890.3295461,0
+IVZ.US,D,20141106,000000,28.5742,28.9813,28.5116,28.9254,2928094.319211,0
+IVZ.US,D,20141107,000000,28.9666,29.3012,28.7718,29.1583,3305710.7225668,0
+IVZ.US,D,20141110,000000,29.1525,29.22,28.9715,29.081,3226135.9383165,0
+IVZ.US,D,20141111,000000,29.0742,29.1348,28.9587,28.9989,2163053.6525842,0
+IVZ.US,D,20141112,000000,28.898,28.9891,28.7356,28.8648,3403096.4250836,0
+IVZ.US,D,20141113,000000,28.8883,29.0409,28.4529,28.7424,4449058.6452431,0
+IVZ.US,D,20141114,000000,28.7494,28.8511,28.4724,28.536,2859434.1899464,0
+IVZ.US,D,20141117,000000,28.4949,28.5106,28.2249,28.2953,3214613.2103238,0
+IVZ.US,D,20141118,000000,28.2953,28.446,28.1818,28.2885,5162354.8538899,0
+IVZ.US,D,20141119,000000,28.2024,28.2787,27.8697,28.0477,4986554.304708,0
+IVZ.US,D,20141120,000000,27.8745,28.3618,27.8481,28.3618,2374532.2467288,0
+IVZ.US,D,20141121,000000,28.72,28.898,28.5859,28.6143,2868248.6936215,0
+IVZ.US,D,20141124,000000,28.7582,29.0008,28.674,28.766,3359531.8265141,0
+IVZ.US,D,20141125,000000,28.8648,28.8854,28.6681,28.7356,2829165.4398189,0
+IVZ.US,D,20141126,000000,28.7582,28.8365,28.6084,28.7582,1849096.8722344,0
+IVZ.US,D,20141128,000000,28.8726,28.8726,28.6261,28.6887,1207486.8502879,0
+IVZ.US,D,20141201,000000,28.5428,28.7787,28.2669,28.6359,3403424.4779161,0
+IVZ.US,D,20141202,000000,28.7582,28.9519,28.6681,28.7865,2521316.9827695,0
+IVZ.US,D,20141203,000000,28.7718,28.9068,28.7043,28.7424,2443424.3635104,0
+IVZ.US,D,20141204,000000,28.72,28.8305,28.4381,28.7582,3714472.727546,0
+IVZ.US,D,20141205,000000,28.8785,29.2836,28.8785,29.2464,2791345.3427169,0
+IVZ.US,D,20141208,000000,29.1759,29.5038,29.0517,29.1819,2959386.0627506,0
+IVZ.US,D,20141209,000000,29.0625,29.2229,28.7141,29.2053,2390896.0534355,0
+IVZ.US,D,20141210,000000,29.2053,29.4274,28.5683,28.6143,3868821.0742186,0
+IVZ.US,D,20141211,000000,28.7424,29.0625,28.3726,28.446,3796223.2889932,0
+IVZ.US,D,20141212,000000,28.0262,28.1476,27.399,27.4078,3022129.9993456,0
+IVZ.US,D,20141215,000000,27.5507,27.6417,27.1515,27.4216,5668009.9711517,0
+IVZ.US,D,20141216,000000,27.216,27.9264,27.0438,27.1329,4058333.414219,0
+IVZ.US,D,20141217,000000,27.3285,27.9127,27.216,27.8911,5016287.5418005,0
+IVZ.US,D,20141218,000000,28.3041,28.7718,28.0917,28.7582,6740765.2165691,0
+IVZ.US,D,20141219,000000,28.766,28.9206,28.4509,28.5526,6925842.2005174,0
+IVZ.US,D,20141222,000000,28.1025,28.674,28.0389,28.6084,3566518.8561772,0
+IVZ.US,D,20141223,000000,28.7934,29.0683,28.766,28.8071,3277667.826237,0
+IVZ.US,D,20141224,000000,28.8589,28.8892,28.6965,28.6965,1236045.8421952,0
+IVZ.US,D,20141226,000000,28.8854,28.9724,28.6261,28.6603,2180643.8250197,0
+IVZ.US,D,20141229,000000,28.6016,28.9254,28.536,28.6818,2902334.5070795,0
+IVZ.US,D,20141230,000000,28.6437,28.6437,28.3942,28.4029,2672965.280896,0
+IVZ.US,D,20141231,000000,28.5106,28.5233,28.0605,28.0917,2465443.7601694,0
+IVZ.US,D,20150102,000000,28.2327,28.3041,27.629,27.8178,4078661.4481438,0
+IVZ.US,D,20150105,000000,27.5575,27.6417,26.9695,27.0086,5722725.3001095,0
+IVZ.US,D,20150106,000000,26.7248,27.0008,26.2287,26.4469,7148685.1170813,0
+IVZ.US,D,20150107,000000,26.7669,26.9821,26.5869,26.7972,3584262.3243287,0
+IVZ.US,D,20150108,000000,27.1231,27.5125,27.0252,27.265,4068933.3020007,0
+IVZ.US,D,20150109,000000,27.2816,27.3285,26.7541,26.7629,3671973.0232176,0
+IVZ.US,D,20150112,000000,26.7541,26.7541,26.263,26.6035,3216890.1626935,0
+IVZ.US,D,20150113,000000,26.8608,27.1935,26.3207,26.534,5986339.7672958,0
+IVZ.US,D,20150114,000000,26.123,26.216,25.7434,25.9773,6635872.1118496,0
+IVZ.US,D,20150115,000000,26.0145,26.1563,25.5232,25.537,6107602.8105506,0
+IVZ.US,D,20150116,000000,25.348,25.8383,25.1993,25.8305,4822652.5690087,0
+IVZ.US,D,20150120,000000,25.9214,25.9635,25.5027,25.5741,4357770.0243408,0
+IVZ.US,D,20150121,000000,25.5232,25.899,25.1739,25.806,6069175.6624129,0
+IVZ.US,D,20150122,000000,26.0027,26.6485,25.6093,26.5262,7080844.6089119,0
+IVZ.US,D,20150123,000000,26.491,26.534,26.2698,26.3207,6632867.5158143,0
+IVZ.US,D,20150126,000000,26.4782,26.6338,26.1759,26.5809,4073160.1758791,0
+IVZ.US,D,20150127,000000,26.2081,26.5809,26.1152,26.3911,4872507.4017951,0
+IVZ.US,D,20150128,000000,26.6035,26.6035,25.8227,25.8305,5711581.7235213,0
+IVZ.US,D,20150129,000000,26.4988,26.9088,26.034,26.8442,9630840.1542473,0
+IVZ.US,D,20150130,000000,26.4195,26.7033,25.894,26.1064,7271505.6448116,0
+IVZ.US,D,20150202,000000,26.1759,26.6133,25.9362,26.5947,4965756.1639205,0
+IVZ.US,D,20150203,000000,26.8442,27.5057,26.7669,27.4861,6686417.7973299,0
+IVZ.US,D,20150204,000000,27.3794,27.6064,27.2728,27.3383,4037083.5620547,0
+IVZ.US,D,20150205,000000,27.4646,27.8354,27.4216,27.671,3989476.0444662,0
+IVZ.US,D,20150206,000000,27.9176,28.1329,27.536,27.6152,4926659.6244892,0
+IVZ.US,D,20150209,000000,27.4216,27.671,27.3383,27.5448,2653368.9785226,0
+IVZ.US,D,20150210,000000,27.8354,28.0194,27.5057,27.9822,3070441.6552567,0
+IVZ.US,D,20150211,000000,27.99,28.1025,27.7552,27.9822,2570997.0584396,0
+IVZ.US,D,20150212,000000,28.2737,28.2787,28.0116,28.1329,3384291.1286053,0
+IVZ.US,D,20150213,000000,28.1397,28.2787,28.0262,28.0917,2752059.7385691,0
+IVZ.US,D,20150217,000000,28.2102,28.4205,28.0987,28.2631,2691555.9633718,0
+IVZ.US,D,20150218,000000,28.2102,28.3237,27.946,28.0262,2837627.3633469,0
+IVZ.US,D,20150219,000000,27.9421,28.1397,27.8403,28.0262,4060702.3440182,0
+IVZ.US,D,20150220,000000,27.8677,28.7122,27.8677,28.6309,5766112.0756484,0
+IVZ.US,D,20150223,000000,28.5898,28.6163,28.3139,28.4274,2875595.6463079,0
+IVZ.US,D,20150224,000000,28.3628,28.8277,28.3628,28.7552,3896639.1368315,0
+IVZ.US,D,20150225,000000,28.6848,28.8129,28.5898,28.7464,2791304.4638593,0
+IVZ.US,D,20150226,000000,28.7004,29.1368,28.6485,28.8481,5137828.5612871,0
+IVZ.US,D,20150227,000000,28.8638,28.8961,28.6711,28.8031,5149961.4062299,0
+IVZ.US,D,20150302,000000,28.5664,28.9891,28.5067,28.9412,4333409.2911114,0
+IVZ.US,D,20150303,000000,28.8638,29.129,28.6231,28.8031,2841173.6042459,0
+IVZ.US,D,20150304,000000,28.7072,28.8697,28.4753,28.856,2957907.2700759,0
+IVZ.US,D,20150305,000000,28.8883,29.129,28.7846,29.0507,3244920.795366,0
+IVZ.US,D,20150306,000000,29.0566,29.4626,28.6563,28.7122,4748617.8919379,0
+IVZ.US,D,20150309,000000,28.7552,29.0361,28.7004,28.8961,3437282.3917428,0
+IVZ.US,D,20150310,000000,28.5664,28.5987,28.2102,28.217,4099521.9291891,0
+IVZ.US,D,20150311,000000,28.3315,28.5987,28.3315,28.4597,3063878.5546652,0
+IVZ.US,D,20150312,000000,28.6397,29.0507,28.5712,29.0361,3145941.8393733,0
+IVZ.US,D,20150313,000000,28.9813,29.0273,28.4832,28.8765,4586445.3319162,0
+IVZ.US,D,20150316,000000,29.1819,29.6985,29.0986,29.5899,5083298.2091601,0
+IVZ.US,D,20150317,000000,29.3707,29.4852,29.2151,29.3482,3264491.5484533,0
+IVZ.US,D,20150318,000000,29.3228,29.993,29.2151,29.8834,4437843.5306541,0
+IVZ.US,D,20150319,000000,29.7474,29.8638,29.2904,29.3923,4893867.6268749,0
+IVZ.US,D,20150320,000000,29.2298,30.0282,29.2298,29.9373,7777827.0874525,0
+IVZ.US,D,20150323,000000,29.9373,30.0224,29.5977,29.5977,3254706.1719097,0
+IVZ.US,D,20150324,000000,29.5194,29.628,29.2718,29.2778,3652160.0628988,0
+IVZ.US,D,20150325,000000,29.307,29.3619,28.6711,28.6711,3711711.3607135,0
+IVZ.US,D,20150326,000000,28.4529,28.7973,28.3883,28.5468,3454062.140826,0
+IVZ.US,D,20150327,000000,28.49,28.6309,28.356,28.3834,3215277.4917602,0
+IVZ.US,D,20150330,000000,28.6055,28.7406,28.5067,28.6113,5403443.0265827,0
+IVZ.US,D,20150331,000000,28.4597,28.6163,28.356,28.3883,3249821.1484237,0
+IVZ.US,D,20150401,000000,28.3834,28.5566,28.1486,28.4529,4198781.9273281,0
+IVZ.US,D,20150402,000000,28.3971,28.5566,28.2689,28.5204,3260438.40972,0
+IVZ.US,D,20150406,000000,28.217,28.8129,28.1397,28.7122,3398280.8956555,0
+IVZ.US,D,20150407,000000,28.7464,28.856,28.4343,28.4401,4311939.7150875,0
+IVZ.US,D,20150408,000000,28.4274,28.718,28.4205,28.6397,2945883.7760774,0
+IVZ.US,D,20150409,000000,28.5664,28.8277,28.4147,28.7552,3641858.5907776,0
+IVZ.US,D,20150410,000000,28.7924,28.7924,28.4529,28.6113,3880870.1175031,0
+IVZ.US,D,20150413,000000,28.6055,28.9499,28.5566,28.8031,3467483.6917552,0
+IVZ.US,D,20150414,000000,28.7973,29.0194,28.6397,28.8277,3617766.6360371,0
+IVZ.US,D,20150415,000000,28.9813,29.0986,28.8277,29.0194,2767656.044724,0
+IVZ.US,D,20150416,000000,28.9412,29.1064,28.7239,28.9715,2850264.0402099,0
+IVZ.US,D,20150417,000000,28.6848,28.7689,28.356,28.5272,2674944.8395764,0
+IVZ.US,D,20150420,000000,28.7122,28.9196,28.6711,28.8355,2077122.2059736,0
+IVZ.US,D,20150421,000000,28.8697,29.0194,28.5898,28.6563,2048608.1808095,0
+IVZ.US,D,20150422,000000,28.7464,28.9989,28.4529,28.8883,2486873.4793072,0
+IVZ.US,D,20150423,000000,28.8834,29.307,28.7239,29.1887,2418413.6564449,0
+IVZ.US,D,20150424,000000,29.1486,29.2229,28.9891,29.1985,2063751.7536163,0
+IVZ.US,D,20150427,000000,29.2836,29.3228,28.9499,28.9813,2401358.9970443,0
+IVZ.US,D,20150428,000000,28.9244,29.4069,28.8697,29.4069,3533784.0889636,0
+IVZ.US,D,20150429,000000,29.1427,29.492,29.0566,29.1427,3615949.5708157,0
+IVZ.US,D,20150430,000000,29.4353,30.039,29.2778,29.628,6420917.7928357,0
+IVZ.US,D,20150501,000000,29.8638,30.0811,29.6055,29.7631,4106095.249495,0
+IVZ.US,D,20150504,000000,29.9128,29.993,29.7474,29.8512,3591765.6386456,0
+IVZ.US,D,20150505,000000,29.674,29.8061,29.3228,29.4069,3746944.8480993,0
+IVZ.US,D,20150506,000000,29.4421,29.5126,28.8834,29.129,2979292.0224704,0
+IVZ.US,D,20150507,000000,29.1613,29.3394,29.0047,29.3335,3167089.4943935,0
+IVZ.US,D,20150508,000000,29.6417,29.7474,29.5126,29.6349,3489293.5842688,0
+IVZ.US,D,20150511,000000,29.5507,29.8149,29.4793,29.5282,3300280.9883029,0
+IVZ.US,D,20150512,000000,29.3276,29.5057,28.9715,29.1985,2778601.3588528,0
+IVZ.US,D,20150513,000000,29.2347,29.3228,28.902,29.0175,3994094.3334063,0
+IVZ.US,D,20150514,000000,29.1486,29.538,29.0742,29.5155,2746278.4461297,0
+IVZ.US,D,20150515,000000,29.5008,29.5585,29.0898,29.1887,3021240.8841924,0
+IVZ.US,D,20150518,000000,29.1887,29.3335,29.1486,29.2914,2612654.6583009,0
+IVZ.US,D,20150519,000000,29.357,29.3727,28.7718,29.0674,7368834.1169278,0
+IVZ.US,D,20150520,000000,29.1819,29.5585,28.948,29.4558,3251217.1614116,0
+IVZ.US,D,20150521,000000,29.4011,29.45,29.1759,29.2464,2389089.2079285,0
+IVZ.US,D,20150522,000000,29.1759,29.3228,29.1358,29.1759,1457366.0213126,0
+IVZ.US,D,20150526,000000,29.1056,29.1759,28.6965,28.7934,2922799.4851773,0
+IVZ.US,D,20150527,000000,28.948,29.1613,28.7934,29.081,1993290.9106732,0
+IVZ.US,D,20150528,000000,29.0175,29.128,28.7934,29.0497,2966983.3984399,0
+IVZ.US,D,20150529,000000,29.0253,29.128,28.6261,28.6818,4075183.6793314,0
+IVZ.US,D,20150601,000000,28.8002,28.902,28.5086,28.7092,3708471.7112468,0
+IVZ.US,D,20150602,000000,28.6603,28.7376,28.4167,28.7043,3585698.1942028,0
+IVZ.US,D,20150603,000000,28.8873,28.9803,28.4421,28.6818,4608605.760634,0
+IVZ.US,D,20150604,000000,28.4841,28.6084,28.176,28.2102,4188509.0704072,0
+IVZ.US,D,20150605,000000,28.4362,28.4841,28.0839,28.2258,3196934.1263731,0
+IVZ.US,D,20150608,000000,28.4362,28.721,28.2826,28.3178,3866175.1901588,0
+IVZ.US,D,20150609,000000,28.2992,28.3638,28.0527,28.0839,3674318.4476736,0
+IVZ.US,D,20150610,000000,28.2581,28.5214,28.1251,28.17,5315900.9529817,0
+IVZ.US,D,20150611,000000,28.2347,28.358,27.9597,28.3422,6885626.6023587,0
+IVZ.US,D,20150612,000000,28.2581,28.5018,27.945,28.4225,6506627.4716439,0
+IVZ.US,D,20150615,000000,28.0987,28.399,28.0096,28.3854,3726186.564198,0
+IVZ.US,D,20150616,000000,28.2699,28.5018,28.17,28.4695,4294050.10502,0
+IVZ.US,D,20150617,000000,28.6261,28.6681,28.176,28.2503,4964825.1479381,0
+IVZ.US,D,20150618,000000,28.3638,28.6359,28.2747,28.4421,3512734.5432017,0
+IVZ.US,D,20150619,000000,28.3178,28.3422,27.9959,28.0096,5515606.4361305,0
+IVZ.US,D,20150622,000000,28.2826,28.3706,28.0047,28.0331,6058612.565603,0
+IVZ.US,D,20150623,000000,28.1025,28.2924,28.0683,28.1896,4597059.5272982,0
+IVZ.US,D,20150624,000000,28.1251,28.1818,27.9313,27.9744,4093235.782858,0
+IVZ.US,D,20150625,000000,27.8452,28.0096,27.7229,27.7522,3823819.5838035,0
+IVZ.US,D,20150626,000000,27.8579,27.945,27.6368,27.7669,3592309.327452,0
+IVZ.US,D,20150629,000000,27.3902,27.5448,26.8951,26.9303,4214894.3290604,0
+IVZ.US,D,20150630,000000,27.22,27.3843,26.851,26.9939,4363780.238383,0
+IVZ.US,D,20150701,000000,27.3423,27.4558,27.0594,27.2268,3577587.8288502,0
+IVZ.US,D,20150702,000000,27.22,27.3041,26.9019,27.0918,3125131.4349286,0
+IVZ.US,D,20150706,000000,26.4636,26.851,26.1886,26.8295,4234892.2662099,0
+IVZ.US,D,20150707,000000,26.8422,26.8422,26.2678,26.7503,5109118.3176066,0
+IVZ.US,D,20150708,000000,26.4469,26.5771,26.0663,26.081,3405384.6191391,0
+IVZ.US,D,20150709,000000,26.5046,26.671,26.1387,26.2454,4556111.1756165,0
+IVZ.US,D,20150710,000000,27.0918,27.1427,26.4636,26.5898,3811592.7174883,0
+IVZ.US,D,20150713,000000,26.8726,27.0536,26.6064,26.9939,4862334.6980754,0
+IVZ.US,D,20150714,000000,26.9235,27.5644,26.9235,27.3638,6344921.9525705,0
+IVZ.US,D,20150715,000000,27.398,27.5448,27.2777,27.3265,3691794.1593078,0
+IVZ.US,D,20150716,000000,27.584,27.8579,27.5693,27.7952,4125871.4188419,0
+IVZ.US,D,20150717,000000,27.7229,27.7581,27.4851,27.7151,2642121.1608475,0
+IVZ.US,D,20150720,000000,27.7669,27.8158,27.5203,27.6074,2660033.2542867,0
+IVZ.US,D,20150721,000000,27.5761,27.672,27.398,27.6651,2829044.8471889,0
+IVZ.US,D,20150722,000000,27.5918,27.809,27.5761,27.7229,3479404.9886097,0
+IVZ.US,D,20150723,000000,27.7816,27.7816,27.2835,27.3638,2732945.8067157,0
+IVZ.US,D,20150724,000000,27.354,27.354,26.8872,26.9861,2404224.6049637,0
+IVZ.US,D,20150727,000000,26.7503,26.8158,26.5134,26.5976,3282893.1662127,0
+IVZ.US,D,20150728,000000,26.7943,26.9019,26.5771,26.8374,2841406.6137343,0
+IVZ.US,D,20150729,000000,26.9019,27.22,26.7121,27.1534,3784791.5164588,0
+IVZ.US,D,20150730,000000,27.7874,28.4293,27.7151,28.0761,7409184.6153166,0
+IVZ.US,D,20150731,000000,28.1329,28.1622,27.7581,27.7952,5592545.5560355,0
+IVZ.US,D,20150803,000000,27.8452,27.8717,27.5507,27.7581,3565941.4423132,0
+IVZ.US,D,20150804,000000,27.7874,27.8579,27.5644,27.6573,2878904.7898324,0
+IVZ.US,D,20150805,000000,27.9528,28.0595,27.7376,27.8883,3376358.5862835,0
+IVZ.US,D,20150806,000000,27.8452,27.9235,27.584,27.7952,3432267.5778839,0
+IVZ.US,D,20150807,000000,27.7151,27.8012,27.3765,27.5125,4137262.3125187,0
+IVZ.US,D,20150810,000000,27.7874,28.0595,27.7874,27.989,2291180.2560341,0
+IVZ.US,D,20150811,000000,27.6945,27.7669,27.4753,27.6006,2566148.8259253,0
+IVZ.US,D,20150812,000000,27.3345,27.3345,26.6504,27.2464,3280814.4763025,0
+IVZ.US,D,20150813,000000,27.2464,27.3187,26.9537,26.9733,3019862.244719,0
+IVZ.US,D,20150814,000000,26.9303,27.1955,26.7199,27.0086,3399409.152126,0
+IVZ.US,D,20150817,000000,26.8667,27.1339,26.7659,27.1172,2185496.1454196,0
+IVZ.US,D,20150818,000000,27.1035,27.1613,26.8402,26.9929,2751542.6210202,0
+IVZ.US,D,20150819,000000,26.8402,26.9009,26.4734,26.5859,3734216.1938068,0
+IVZ.US,D,20150820,000000,26.2982,26.3657,26.0095,26.0291,4206459.9987612,0
+IVZ.US,D,20150821,000000,25.7757,25.8921,25.0809,25.0937,8851517.4367382,0
+IVZ.US,D,20150824,000000,23.3314,24.7159,22.5055,23.847,9784742.9213718,0
+IVZ.US,D,20150825,000000,24.803,24.9508,23.2091,23.2374,10214884.568888,0
+IVZ.US,D,20150826,000000,24.0584,24.1073,23.1777,24.0721,9570011.3921318,0
+IVZ.US,D,20150827,000000,24.4126,25.216,24.2903,25.0643,7367233.7096518,0
+IVZ.US,D,20150828,000000,24.6963,25.1798,24.4635,25.0995,6893890.2634273,0
+IVZ.US,D,20150831,000000,24.9263,24.9928,24.6298,24.7375,5465722.9881438,0
+IVZ.US,D,20150901,000000,24.0134,24.2531,23.6934,23.8676,6446741.989168,0
+IVZ.US,D,20150902,000000,24.1513,24.398,23.6278,23.9048,4314833.9382073,0
+IVZ.US,D,20150903,000000,23.8246,24.216,23.7815,23.8618,6648464.8439407,0
+IVZ.US,D,20150904,000000,23.5124,23.5769,23.0407,23.1689,6954005.6894772,0
+IVZ.US,D,20150908,000000,23.7159,23.9126,23.3813,23.8764,5966918.2220387,0
+IVZ.US,D,20150909,000000,24.1856,24.4371,23.53,23.5927,5961816.5406073,0
+IVZ.US,D,20150910,000000,23.4625,23.9489,23.4126,23.7443,4845621.377136,0
+IVZ.US,D,20150911,000000,23.5927,23.853,23.5212,23.847,3592477.9527397,0
+IVZ.US,D,20150914,000000,23.8392,23.8823,23.6278,23.6886,3687339.3857982,0
+IVZ.US,D,20150915,000000,23.6934,24.26,23.623,24.1229,4468294.1916979,0
+IVZ.US,D,20150916,000000,24.1229,24.4977,23.9351,24.4478,4255819.1753988,0
+IVZ.US,D,20150917,000000,24.3911,24.7982,24.2081,24.2756,5331025.108331,0
+IVZ.US,D,20150918,000000,23.4322,23.9693,23.2218,23.5623,5691432.5345985,0
+IVZ.US,D,20150921,000000,23.8823,24.0584,23.6738,23.8246,3541602.1704841,0
+IVZ.US,D,20150922,000000,23.4126,23.5369,23.0701,23.2678,3732566.7319016,0
+IVZ.US,D,20150923,000000,23.3539,23.3989,22.9106,23.1318,3531334.4234205,0
+IVZ.US,D,20150924,000000,22.9106,23.2678,22.7159,23.1689,5293751.7659496,0
+IVZ.US,D,20150925,000000,23.4772,23.6073,23.1366,23.2218,4353301.9652026,0
+IVZ.US,D,20150928,000000,22.9781,23.1082,22.347,22.4253,4792583.1033122,0
+IVZ.US,D,20150929,000000,22.7286,22.7286,22.2286,22.3558,5845032.7981766,0
+IVZ.US,D,20150930,000000,22.5632,22.759,22.3314,22.6484,9178846.7133882,0
+IVZ.US,D,20151001,000000,22.6807,22.9048,22.3891,22.8333,5124881.2051063,0
+IVZ.US,D,20151002,000000,22.2795,22.8812,21.9096,22.8812,4908548.246619,0
+IVZ.US,D,20151005,000000,23.1318,23.6514,23.1318,23.5711,5146957.832166,0
+IVZ.US,D,20151006,000000,23.5046,23.623,23.3461,23.5711,4875730.6997187,0
+IVZ.US,D,20151007,000000,23.7365,24.0927,23.623,23.9351,3721285.189169,0
+IVZ.US,D,20151008,000000,23.8187,24.0584,23.1318,24.034,3362215.5235171,0
+IVZ.US,D,20151009,000000,24.0584,24.1739,23.7443,23.847,3558418.710539,0
+IVZ.US,D,20151012,000000,23.803,23.8764,23.53,23.667,2403835.2338448,0
+IVZ.US,D,20151013,000000,23.6073,23.6278,22.7873,22.8167,7905794.2633577,0
+IVZ.US,D,20151014,000000,22.848,23.0633,22.5144,22.572,5954370.4566912,0
+IVZ.US,D,20151015,000000,22.7228,23.2218,22.577,23.2091,4913510.9399345,0
+IVZ.US,D,20151016,000000,23.2521,23.5848,23.0916,23.4977,4356473.1425827,0
+IVZ.US,D,20151019,000000,23.3989,23.4214,22.9625,23.0251,3890445.9899014,0
+IVZ.US,D,20151020,000000,22.897,23.1689,22.8529,23.1366,5162071.7678009,0
+IVZ.US,D,20151021,000000,23.2091,23.2453,22.7873,22.8167,2472470.8357949,0
+IVZ.US,D,20151022,000000,22.9332,24.0007,22.9332,23.9185,6642120.4452375,0
+IVZ.US,D,20151023,000000,24.2012,24.6377,24.1073,24.5848,6067159.3127606,0
+IVZ.US,D,20151026,000000,24.5427,24.579,24.2971,24.4478,3728702.6578848,0
+IVZ.US,D,20151027,000000,24.2678,24.3323,23.9615,24.1309,3563386.5137117,0
+IVZ.US,D,20151028,000000,24.1229,24.943,23.9928,24.9117,7278299.7109486,0
+IVZ.US,D,20151029,000000,24.7922,25.0134,23.6514,24.2903,9281013.1983041,0
+IVZ.US,D,20151030,000000,24.2971,24.5125,23.9185,24.0584,6840669.0567156,0
+IVZ.US,D,20151102,000000,24.1661,24.3842,24.0134,24.2678,5506613.0874533,0
+IVZ.US,D,20151103,000000,24.1513,24.6298,24.0975,24.4194,5397511.5043415,0
+IVZ.US,D,20151104,000000,24.4547,24.5301,24.2081,24.3245,3856118.9911834,0
+IVZ.US,D,20151105,000000,24.3676,24.6573,24.2756,24.579,3681961.7720779,0
+IVZ.US,D,20151106,000000,24.8392,24.9508,24.4478,24.7306,4797005.1737356,0
+IVZ.US,D,20151109,000000,24.7737,24.8549,24.1592,24.2531,6101726.4747672,0
+IVZ.US,D,20151110,000000,24.1513,24.3598,23.6807,23.9126,5715009.415733,0
+IVZ.US,D,20151111,000000,24.2971,24.3842,24.0408,24.1592,4700071.1825955,0
+IVZ.US,D,20151112,000000,23.9273,24.0085,23.5427,23.5565,4553919.0468765,0
+IVZ.US,D,20151113,000000,23.5427,23.6886,23.1484,23.2003,3915662.1132266,0
+IVZ.US,D,20151116,000000,23.1406,23.5565,23.0241,23.5369,4096287.3895796,0
+IVZ.US,D,20151117,000000,23.5565,23.8265,23.4195,23.5212,3649717.5511557,0
+IVZ.US,D,20151118,000000,23.6514,24.1983,23.5927,24.1788,3546483.1060844,0
+IVZ.US,D,20151119,000000,24.1788,24.4478,24.1719,24.2737,3428614.0299837,0
+IVZ.US,D,20151120,000000,24.4194,24.6034,24.1788,24.2825,3184815.5890305,0
+IVZ.US,D,20151123,000000,24.2825,24.6191,24.1563,24.1924,4098748.2968086,0
+IVZ.US,D,20151124,000000,24.0104,24.3745,23.9263,24.2737,3420874.6402641,0
+IVZ.US,D,20151125,000000,24.3393,24.7121,24.3109,24.5653,3458560.8591074,0
+IVZ.US,D,20151127,000000,24.5525,24.6034,24.2962,24.5731,1342182.6861579,0
+IVZ.US,D,20151130,000000,24.6122,24.7561,24.4919,24.6377,3571229.1225469,0
+IVZ.US,D,20151201,000000,24.7629,25.0271,24.5437,24.7952,4105997.1402367,0
+IVZ.US,D,20151202,000000,24.8422,24.939,24.4782,24.5809,3534353.327056,0
+IVZ.US,D,20151203,000000,24.7071,25.5976,24.1504,24.259,4009996.2090218,0
+IVZ.US,D,20151204,000000,24.3588,24.8823,24.1836,24.7414,3872454.1826899,0
+IVZ.US,D,20151207,000000,24.6837,24.6983,24.3745,24.5437,3113303.1374751,0
+IVZ.US,D,20151208,000000,24.1924,24.2512,23.9145,24.0232,4662522.9298967,0
+IVZ.US,D,20151209,000000,23.8989,24.3393,23.5927,23.6748,5168149.4319581,0
+IVZ.US,D,20151210,000000,23.7785,24.2737,23.5927,23.9811,5218876.0063833,0
+IVZ.US,D,20151211,000000,23.5769,23.7687,22.9576,22.9801,11247768.620523,0
+IVZ.US,D,20151214,000000,23.0017,23.1601,22.027,22.2257,8321291.0601304,0
+IVZ.US,D,20151215,000000,22.5036,22.9938,22.3049,22.9204,7561685.2376246,0
+IVZ.US,D,20151216,000000,23.166,23.3755,22.708,23.3284,5662856.1691767,0
+IVZ.US,D,20151217,000000,23.4684,23.4908,22.7883,22.8089,4185303.145998,0
+IVZ.US,D,20151218,000000,22.6728,22.708,22.4311,22.4811,8727345.8627635,0
+IVZ.US,D,20151221,000000,22.708,23.1543,22.6259,23.1484,4791449.7369846,0
+IVZ.US,D,20151222,000000,23.2414,23.3969,22.8988,23.2071,4000432.6002808,0
+IVZ.US,D,20151223,000000,23.4116,24.2962,23.3597,24.2228,5669281.3036237,0
+IVZ.US,D,20151224,000000,24.1836,24.2737,23.9381,24.078,2362918.5632778,0
+IVZ.US,D,20151228,000000,23.9517,24.1347,23.8265,24.1034,2956847.4856921,0
+IVZ.US,D,20151229,000000,24.2883,24.5809,24.259,24.5525,4198902.5199581,0
+IVZ.US,D,20151230,000000,24.398,24.7071,24.3314,24.4126,3739787.9821008,0
+IVZ.US,D,20151231,000000,24.2296,24.6377,24.1758,24.486,5043788.7932668,0
+IVZ.US,D,20160104,000000,23.8344,24.2883,23.6748,24.2737,9610457.9558362,0
+IVZ.US,D,20160105,000000,24.3832,24.531,23.8989,24.2062,6424792.086567,0
+IVZ.US,D,20160106,000000,23.6083,23.9723,23.5369,23.7923,7108520.6174946,0
+IVZ.US,D,20160107,000000,23.0447,23.3216,22.9048,23.0447,8548949.5061223,0
+IVZ.US,D,20160108,000000,23.2414,23.2796,21.983,22.0359,7325373.7594452,0
+IVZ.US,D,20160111,000000,22.1102,22.167,21.4038,21.8881,8026501.3541488,0
+IVZ.US,D,20160112,000000,22.1239,22.2179,21.3548,21.7961,6173846.9993298,0
+IVZ.US,D,20160113,000000,21.9488,22.027,21.1229,21.2736,8872120.3809805,0
+IVZ.US,D,20160114,000000,21.3265,21.9106,20.7559,21.6669,5321587.2020771,0
+IVZ.US,D,20160115,000000,20.8959,21.393,20.7227,21.0319,6125136.7745568,0
+IVZ.US,D,20160119,000000,21.3039,21.4282,20.8626,21.0769,4561730.9965684,0
+IVZ.US,D,20160120,000000,20.6229,20.8724,20.0083,20.6307,7624360.7021332,0
+IVZ.US,D,20160121,000000,20.8304,21.209,20.5485,20.7922,5382512.029508,0
+IVZ.US,D,20160122,000000,21.1777,21.6062,21.1297,21.5603,5682612.9210663,0
+IVZ.US,D,20160125,000000,21.4066,21.4663,20.8626,20.9546,7176984.5282427,0
+IVZ.US,D,20160126,000000,21.0407,21.4136,21.031,21.3401,5216729.8663581,0
+IVZ.US,D,20160127,000000,21.3039,21.8499,21.0319,21.1953,7040837.4929271,0
+IVZ.US,D,20160128,000000,21.4066,21.8294,20.6836,20.8773,8586857.4927682,0
+IVZ.US,D,20160129,000000,21.1151,21.9576,21.025,21.8881,10287462.936656,0
+IVZ.US,D,20160201,000000,21.7081,21.7149,21.072,21.2971,6955940.2814142,0
+IVZ.US,D,20160202,000000,20.7707,20.7707,20.208,20.3235,7385598.5364392,0
+IVZ.US,D,20160203,000000,20.4996,20.5573,19.5642,20.1639,11892540.622106,0
+IVZ.US,D,20160204,000000,20.1639,20.848,20.1042,20.4497,7172797.5112506,0
+IVZ.US,D,20160205,000000,20.4536,20.6777,19.6924,19.8059,8856691.6781419,0
+IVZ.US,D,20160208,000000,19.3224,19.3224,18.5994,18.8547,8130734.2653176,0
+IVZ.US,D,20160209,000000,18.3067,18.9722,18.2236,18.7628,7637771.0113766,0
+IVZ.US,D,20160210,000000,18.935,19.5456,18.8391,19.2432,9295772.5098492,0
+IVZ.US,D,20160211,000000,18.5749,18.7148,18.2118,18.5602,8971394.6867196,0
+IVZ.US,D,20160212,000000,19.162,19.6219,18.618,19.3802,6713836.2691095,0
+IVZ.US,D,20160216,000000,19.8029,19.9487,19.5142,19.7286,6145609.9284262,0
+IVZ.US,D,20160217,000000,20.0974,20.481,19.9722,20.2804,4790820.2025771,0
+IVZ.US,D,20160218,000000,20.2736,20.3117,19.7911,19.981,5791553.0326904,0
+IVZ.US,D,20160219,000000,19.7647,19.8685,19.2863,19.4331,8099032.7112305,0
+IVZ.US,D,20160222,000000,19.7961,20.1649,19.707,20.0847,5396894.2335914,0
+IVZ.US,D,20160223,000000,20.0221,20.0681,19.3586,19.4595,5207022.1596439,0
+IVZ.US,D,20160224,000000,19.1738,19.3724,18.7001,19.3372,4124712.5032282,0
+IVZ.US,D,20160225,000000,19.3802,19.8802,19.2423,19.8597,5547694.2954222,0
+IVZ.US,D,20160226,000000,20.0759,20.2872,19.9164,20.0221,4515059.6048195,0
+IVZ.US,D,20160229,000000,19.9204,20.1042,19.7286,19.7559,4571113.7163644,0
+IVZ.US,D,20160301,000000,19.9995,20.5994,19.9409,20.5994,7201975.817851,0
+IVZ.US,D,20160302,000000,20.6532,20.8558,20.4888,20.8518,6030975.391935,0
+IVZ.US,D,20160303,000000,20.8382,21.1679,20.7638,21.1317,4746329.6978825,0
+IVZ.US,D,20160304,000000,21.2432,21.7169,21.027,21.4918,6301356.3320295,0
+IVZ.US,D,20160307,000000,21.2432,21.5818,21.1317,21.4321,4033964.505218,0
+IVZ.US,D,20160308,000000,21.1757,21.2951,20.7549,20.8382,4202058.3677666,0
+IVZ.US,D,20160309,000000,21.0436,21.0593,20.4448,20.8304,4804106.8532763,0
+IVZ.US,D,20160310,000000,21.0514,21.1375,20.4526,20.9321,6739255.7647514,0
+IVZ.US,D,20160311,000000,21.5153,22.2217,21.3255,22.167,6726727.4168612,0
+IVZ.US,D,20160314,000000,21.9742,22.2325,21.8235,22.1366,5719191.3228679,0
+IVZ.US,D,20160315,000000,21.8861,21.9507,21.5397,21.8725,4124475.4058541,0
+IVZ.US,D,20160316,000000,21.7296,22.3528,21.6288,22.2648,4864328.564356,0
+IVZ.US,D,20160317,000000,22.2569,23.029,22.2501,22.848,5086174.0367939,0
+IVZ.US,D,20160318,000000,22.9938,23.2453,22.6239,22.9116,11870708.246221,0
+IVZ.US,D,20160321,000000,22.9576,23.0085,22.6719,22.8822,3617750.284494,0
+IVZ.US,D,20160322,000000,22.6093,22.891,22.4409,22.7717,3186179.9209037,0
+IVZ.US,D,20160323,000000,22.7717,22.7717,22.301,22.4605,4196492.7113011,0
+IVZ.US,D,20160324,000000,22.1797,22.4194,22.0329,22.4106,2770393.9062134,0
+IVZ.US,D,20160328,000000,22.4106,22.6327,22.2179,22.529,2314329.9531063,0
+IVZ.US,D,20160329,000000,22.3528,22.8499,22.1171,22.8079,3097703.765406,0
+IVZ.US,D,20160330,000000,23.0672,23.3079,22.9272,23.0966,4408306.5120781,0
+IVZ.US,D,20160331,000000,23.0457,23.2091,22.529,22.7354,10529012.018468,0
+IVZ.US,D,20160401,000000,22.529,23.2453,22.4527,23.1846,6046246.7111718,0
+IVZ.US,D,20160404,000000,23.1572,23.3148,22.894,22.9723,6182442.8011165,0
+IVZ.US,D,20160405,000000,22.5153,22.802,22.2981,22.6768,6472708.2395306,0
+IVZ.US,D,20160406,000000,22.5652,23.0017,22.529,22.7276,4522369.766534,0
+IVZ.US,D,20160407,000000,22.484,22.7863,21.799,21.8725,8334796.4127178,0
+IVZ.US,D,20160408,000000,22.1366,22.2257,21.8049,21.8725,5125763.1664595,0
+IVZ.US,D,20160411,000000,22.0799,22.2981,21.8646,21.8861,5842744.6041211,0
+IVZ.US,D,20160412,000000,22.0476,22.3362,21.803,22.2257,6190700.3303566,0
+IVZ.US,D,20160413,000000,22.5936,23.0672,22.5515,23.0672,4771583.6341509,0
+IVZ.US,D,20160414,000000,23.0457,23.3108,22.891,23.1357,3233099.6517128,0
+IVZ.US,D,20160415,000000,23.12,23.1846,22.9576,23.0809,3101972.5401133,0
+IVZ.US,D,20160418,000000,22.9576,23.3931,22.8979,23.2952,3779730.7138849,0
+IVZ.US,D,20160419,000000,23.4292,23.6366,23.3108,23.488,2767742.9122965,0
+IVZ.US,D,20160420,000000,23.5839,24.0173,23.4742,23.9243,3855329.0072599,0
+IVZ.US,D,20160421,000000,23.9018,24.0731,23.6748,23.8744,4192367.0125954,0
+IVZ.US,D,20160422,000000,23.94,24.1582,23.7453,23.9097,3153680.2071215,0
+IVZ.US,D,20160425,000000,23.7697,23.894,23.4087,23.5104,4602146.9011294,0
+IVZ.US,D,20160426,000000,23.6748,23.9752,23.5104,23.9605,3532968.555754,0
+IVZ.US,D,20160427,000000,23.8744,24.2766,23.8148,24.1836,4452087.7685931,0
+IVZ.US,D,20160428,000000,23.576,23.7316,23.1455,23.2688,7175126.5841637,0
+IVZ.US,D,20160429,000000,23.0241,23.1621,22.5378,22.9116,5253894.8797666,0
+IVZ.US,D,20160502,000000,22.7775,23.2218,22.6719,22.9488,5183217.3788781,0
+IVZ.US,D,20160503,000000,22.6151,22.6151,21.8949,22.2648,7211077.4955009,0
+IVZ.US,D,20160504,000000,22.0241,22.1973,21.7902,21.9624,3717082.8426053,0
+IVZ.US,D,20160505,000000,22.0241,22.1592,21.6953,21.7746,4736536.1455672,0
+IVZ.US,D,20160506,000000,21.6356,21.9419,21.4859,21.9145,3975730.5285903,0
+IVZ.US,D,20160509,000000,21.9067,22.0094,21.7423,21.8255,3133048.6476788,0
+IVZ.US,D,20160510,000000,21.9654,22.2051,21.9302,22.1592,3746789.5084403,0
+IVZ.US,D,20160511,000000,21.9644,22.1161,21.6454,21.664,4776307.1861493,0
+IVZ.US,D,20160512,000000,21.8743,22.0466,21.5485,21.6728,3592947.0376309,0
+IVZ.US,D,20160513,000000,21.6072,21.935,21.1425,21.1659,4563788.2250783,0
+IVZ.US,D,20160516,000000,21.212,21.3978,21.0847,21.2208,6960465.5709532,0
+IVZ.US,D,20160517,000000,21.1425,21.4869,20.9457,21.1894,7013324.999775,0
+IVZ.US,D,20160518,000000,21.1894,21.622,21.1425,21.622,7683735.1988887,0
+IVZ.US,D,20160519,000000,21.3842,21.6298,21.1659,21.4751,5713681.8748317,0
+IVZ.US,D,20160520,000000,21.6581,22.0897,21.6014,22.0309,7718294.1851238,0
+IVZ.US,D,20160523,000000,21.9429,22.346,21.9429,22.2765,5777902.5601584,0
+IVZ.US,D,20160524,000000,22.4273,23.0133,22.3989,22.9194,6654071.3792638,0
+IVZ.US,D,20160525,000000,23.1073,23.44,23.0369,23.3989,6113654.9254218,0
+IVZ.US,D,20160526,000000,23.3763,23.4214,23.1709,23.1973,4306632.6173966,0
+IVZ.US,D,20160527,000000,23.2482,23.5408,23.122,23.4546,3399894.5885602,0
+IVZ.US,D,20160531,000000,23.5408,23.6171,23.2638,23.4214,4696942.9280158,0
+IVZ.US,D,20160601,000000,23.1631,23.4195,22.8607,23.3529,3309888.5418159,0
+IVZ.US,D,20160602,000000,23.122,23.122,22.7913,22.9947,3755151.2787673,0
+IVZ.US,D,20160603,000000,22.6748,22.7844,22.3832,22.6816,7042901.8752371,0
+IVZ.US,D,20160606,000000,22.7404,23.0212,22.6395,22.8313,8829393.7989923,0
+IVZ.US,D,20160607,000000,22.8607,22.897,22.2579,22.2658,7054408.2516867,0
+IVZ.US,D,20160608,000000,22.2579,22.4703,22.0309,22.0701,8061128.8124704,0
+IVZ.US,D,20160609,000000,21.8901,21.8901,21.4126,21.6817,7015504.8648577,0
+IVZ.US,D,20160610,000000,21.3313,21.3754,21.0985,21.1972,5762868.3382959,0
+IVZ.US,D,20160613,000000,21.031,21.4126,20.8137,20.847,8052632.1419133,0
+IVZ.US,D,20160614,000000,20.7491,20.9203,20.3098,20.436,6381202.9606829,0
+IVZ.US,D,20160615,000000,20.5681,20.8978,20.4057,20.436,6312973.0813947,0
+IVZ.US,D,20160616,000000,20.1679,20.5427,20.0025,20.5201,5772184.6299483,0
+IVZ.US,D,20160617,000000,20.5623,20.9272,20.5045,20.6836,11411987.167368,0
+IVZ.US,D,20160620,000000,21.212,21.4937,21.212,21.3548,9931167.9234654,0
+IVZ.US,D,20160621,000000,21.4282,21.5123,21.2618,21.3675,5509351.9709141,0
+IVZ.US,D,20160622,000000,21.483,21.7394,21.4018,21.4575,4855890.1461711,0
+IVZ.US,D,20160623,000000,21.8372,22.1073,21.8157,22.0916,4080256.7455625,0
+IVZ.US,D,20160624,000000,20.4732,20.5123,19.0563,19.07,18446796.050767,0
+IVZ.US,D,20160627,000000,18.6238,18.6238,17.1659,17.2725,14352471.868325,0
+IVZ.US,D,20160628,000000,17.7314,18.0338,17.5201,17.8939,14204077.527265,0
+IVZ.US,D,20160629,000000,18.2266,18.5426,18.0631,18.5348,9072395.1022218,0
+IVZ.US,D,20160630,000000,18.6463,19.0485,18.4682,19.0485,11019128.059976,0
+IVZ.US,D,20160701,000000,19.0044,19.3997,18.8391,18.8929,6276985.3790857,0
+IVZ.US,D,20160705,000000,18.6013,18.6316,18.2588,18.4771,6648159.2744799,0
+IVZ.US,D,20160706,000000,18.2794,18.6815,18.1541,18.6375,5903780.826439,0
+IVZ.US,D,20160707,000000,18.6238,18.9604,18.5093,18.7686,6199223.5721711,0
+IVZ.US,D,20160708,000000,19.1757,19.3156,19.0132,19.118,7371952.151793,0
+IVZ.US,D,20160711,000000,19.3479,19.48,19.1131,19.2579,6432095.0944815,0
+IVZ.US,D,20160712,000000,19.6904,20.1356,19.6003,20.0329,9042994.0058475,0
+IVZ.US,D,20160713,000000,20.0329,20.0632,19.7226,19.8998,5682519.9216652,0
+IVZ.US,D,20160714,000000,20.4957,20.5994,20.0994,20.2579,6920504.4436832,0
+IVZ.US,D,20160715,000000,20.3979,20.5377,20.2579,20.4516,4444413.7850456,0
+IVZ.US,D,20160718,000000,20.5456,20.7559,20.4556,20.6444,3699839.1184881,0
+IVZ.US,D,20160719,000000,20.4428,20.6933,20.1885,20.5867,3585863.7535762,0
+IVZ.US,D,20160720,000000,20.7657,20.9663,20.5427,20.891,5522085.7350639,0
+IVZ.US,D,20160721,000000,20.8822,21.025,20.8538,20.9663,4001823.5034115,0
+IVZ.US,D,20160722,000000,20.9663,21.2462,20.9125,21.2208,4809976.0352596,0
+IVZ.US,D,20160725,000000,21.1161,21.2893,21.075,21.1894,4518822.5036637,0
+IVZ.US,D,20160726,000000,21.1972,21.3754,21.0632,21.1591,5353793.6100559,0
+IVZ.US,D,20160727,000000,21.1591,21.4282,21.1357,21.3391,5459465.4570131,0
+IVZ.US,D,20160728,000000,21.4937,22.0466,21.2707,21.5672,5866084.3878813,0
+IVZ.US,D,20160729,000000,21.3978,21.8078,21.3754,21.7628,5581786.2407089,0
+IVZ.US,D,20160801,000000,21.7952,21.9047,21.5085,21.6581,4419015.750804,0
+IVZ.US,D,20160802,000000,21.6014,21.7794,20.9928,21.0847,8591121.1576184,0
+IVZ.US,D,20160803,000000,21.1894,21.6728,21.1425,21.6454,3935709.1050052,0
+IVZ.US,D,20160804,000000,21.576,21.7462,21.4056,21.5672,2819541.5347628,0
+IVZ.US,D,20160805,000000,21.8969,22.2844,21.8617,22.0397,6201943.0381745,0
+IVZ.US,D,20160808,000000,22.1415,22.3,22.0026,22.1504,4055736.5847884,0
+IVZ.US,D,20160809,000000,22.1366,22.1366,21.8323,21.9888,3811079.6878251,0
+IVZ.US,D,20160810,000000,21.9938,22.0623,21.8617,21.9184,2836606.4138779,0
+IVZ.US,D,20160811,000000,22.0466,22.2267,21.935,22.1504,3329931.4457088,0
+IVZ.US,D,20160812,000000,21.8078,22.2335,21.803,22.1973,3355235.4585778,0
+IVZ.US,D,20160815,000000,22.2844,22.4879,22.2501,22.3206,3963716.2323347,0
+IVZ.US,D,20160816,000000,22.2844,22.4654,22.2257,22.3832,3843809.3451815,0
+IVZ.US,D,20160817,000000,22.3372,22.6474,22.2697,22.5496,3787459.8838901,0
+IVZ.US,D,20160818,000000,22.5036,22.715,22.4585,22.715,3660211.1539078,0
+IVZ.US,D,20160819,000000,22.5496,22.895,22.5192,22.8049,3768571.8077252,0
+IVZ.US,D,20160822,000000,22.6914,22.895,22.6093,22.7961,3914669.7789578,0
+IVZ.US,D,20160823,000000,23.0017,23.1259,22.9791,23.0359,2915191.9297735,0
+IVZ.US,D,20160824,000000,23.1366,23.1885,22.9987,23.0984,3966686.081341,0
+IVZ.US,D,20160825,000000,23.0017,23.1503,22.8872,23.1425,5722270.5228184,0
+IVZ.US,D,20160826,000000,23.2726,23.4752,23.1024,23.2502,5476313.6781827,0
+IVZ.US,D,20160829,000000,23.2796,23.5839,23.2796,23.3098,4275728.2010331,0
+IVZ.US,D,20160830,000000,23.4155,23.5907,23.347,23.484,5744795.7953405,0
+IVZ.US,D,20160831,000000,23.5369,23.7091,23.3265,23.484,5647135.1825061,0
+IVZ.US,D,20160901,000000,23.5789,23.7237,23.1797,23.4155,3807764.4124718,0
+IVZ.US,D,20160902,000000,23.5643,23.7521,23.4429,23.7003,2864095.4016869,0
+IVZ.US,D,20160906,000000,23.7003,23.8275,23.484,23.5877,4178796.2538358,0
+IVZ.US,D,20160907,000000,23.5212,23.8226,23.484,23.6924,3088628.6590135,0
+IVZ.US,D,20160908,000000,23.6856,23.8226,23.6249,23.7091,3417314.0917651,0
+IVZ.US,D,20160909,000000,23.6103,23.6924,23.1611,23.1719,5784825.394697,0
+IVZ.US,D,20160912,000000,22.9566,23.9116,22.6377,23.8001,6790649.6865273,0
+IVZ.US,D,20160913,000000,23.2796,23.3098,22.8079,22.9703,6492330.0911899,0
+IVZ.US,D,20160914,000000,22.9332,23.1582,22.759,22.8285,6150793.3675728,0
+IVZ.US,D,20160915,000000,22.6914,23.2502,22.6377,23.1152,4145559.6986449,0
+IVZ.US,D,20160916,000000,22.8646,22.895,22.4948,22.7218,13745853.126533,0
+IVZ.US,D,20160919,000000,22.8872,23.2179,22.7805,22.8109,3875956.4788167,0
+IVZ.US,D,20160920,000000,23.0818,23.2179,22.8754,22.9478,5076452.0224796,0
+IVZ.US,D,20160921,000000,23.1425,23.2756,22.895,23.2179,4236288.2791977,0
+IVZ.US,D,20160922,000000,23.4292,23.6181,23.2922,23.4155,3620621.0022707,0
+IVZ.US,D,20160923,000000,23.301,23.3803,22.9635,22.9929,2931539.3849373,0
+IVZ.US,D,20160926,000000,22.7961,23.0906,22.6846,22.7961,3692815.1087769,0
+IVZ.US,D,20160927,000000,22.8451,23.1308,22.6289,23.122,3102048.1659999,0
+IVZ.US,D,20160928,000000,23.1983,23.3363,22.9791,23.3236,3594011.931872,0
+IVZ.US,D,20160929,000000,23.2179,23.4792,22.715,22.9164,4084697.2114719,0
+IVZ.US,D,20160930,000000,23.1983,23.665,23.0163,23.5427,4531084.1170079,0
+IVZ.US,D,20161003,000000,23.5212,23.8754,23.4508,23.6856,5035811.2842016,0
+IVZ.US,D,20161004,000000,23.7453,23.847,23.3392,23.6328,5397473.6913982,0
+IVZ.US,D,20161005,000000,23.7589,24.1141,23.7521,24.0702,3857900.2874044,0
+IVZ.US,D,20161006,000000,23.9958,24.0456,23.8069,23.9645,4263807.92615,0
+IVZ.US,D,20161007,000000,23.9341,24.0164,23.2502,23.4361,7892398.2617144,0
+IVZ.US,D,20161010,000000,23.5946,23.8226,23.4508,23.53,5848480.9298171,0
+IVZ.US,D,20161011,000000,23.4087,23.6719,22.8646,22.9929,7569630.0436038,0
+IVZ.US,D,20161012,000000,23.029,23.5877,23.029,23.1885,6332890.2828004,0
+IVZ.US,D,20161013,000000,22.9096,22.9096,22.392,22.8206,3254852.3138257,0
+IVZ.US,D,20161014,000000,22.9859,23.1073,22.5124,22.5192,6225107.0428469,0
+IVZ.US,D,20161017,000000,22.5632,22.6289,22.1953,22.2648,5408422.0714413,0
+IVZ.US,D,20161018,000000,22.5867,22.5867,22.2286,22.2765,5651743.2517317,0
+IVZ.US,D,20161019,000000,22.392,22.5789,22.3598,22.3998,4919305.5180027,0
+IVZ.US,D,20161020,000000,22.3598,22.5867,22.3255,22.4507,4379498.1591393,0
+IVZ.US,D,20161021,000000,22.2697,22.5682,22.2081,22.4575,4391433.763594,0
+IVZ.US,D,20161024,000000,22.5936,22.7629,22.5632,22.6631,4625190.3131719,0
+IVZ.US,D,20161025,000000,22.6543,22.7629,22.2569,22.2697,4043267.5112418,0
+IVZ.US,D,20161026,000000,22.1346,22.4283,21.9928,22.3598,6914772.2058729,0
+IVZ.US,D,20161027,000000,22.0505,22.2501,21.4937,21.9008,7997473.2773502,0
+IVZ.US,D,20161028,000000,21.9556,21.9782,21.254,21.4869,6541154.7767642,0
+IVZ.US,D,20161031,000000,21.5407,21.5485,21.1425,21.1473,5498850.1923906,0
+IVZ.US,D,20161101,000000,21.2912,21.389,20.8402,21.1121,4489463.3081184,0
+IVZ.US,D,20161102,000000,21.0436,21.0436,20.6767,20.8332,4696300.1079798,0
+IVZ.US,D,20161103,000000,20.9888,21.0798,20.8029,20.9683,5528785.7798284,0
+IVZ.US,D,20161104,000000,20.9546,21.213,20.7657,20.9732,6168381.4960654,0
+IVZ.US,D,20161107,000000,21.5173,21.7442,21.3577,21.4419,5014420.3999786,0
+IVZ.US,D,20161108,000000,21.3441,21.5407,21.1269,21.3832,3608682.3319017,0
+IVZ.US,D,20161109,000000,21.9077,22.7961,21.5123,22.6543,7665938.5882222,0
+IVZ.US,D,20161110,000000,22.9048,24.0956,22.9048,23.5574,7249084.6133764,0
+IVZ.US,D,20161111,000000,23.3823,23.7404,23.2169,23.7101,7391828.4743411,0
+IVZ.US,D,20161114,000000,23.9312,24.4469,23.8236,24.2962,7538865.6373277,0
+IVZ.US,D,20161115,000000,24.0085,24.5926,23.8706,24.5545,5819111.5145574,0
+IVZ.US,D,20161116,000000,24.2825,24.5467,24.1475,24.1513,3824501.2387544,0
+IVZ.US,D,20161117,000000,24.1827,24.3549,24.0359,24.2414,4278212.6136051,0
+IVZ.US,D,20161118,000000,24.2502,24.3197,23.9185,23.9537,4852288.7188144,0
+IVZ.US,D,20161121,000000,24.1601,24.167,23.8216,24.1513,4091843.857756,0
+IVZ.US,D,20161122,000000,24.2883,24.2883,23.8706,24.1122,3223304.0554547,0
+IVZ.US,D,20161123,000000,24.1367,24.2825,23.9155,24.0682,2648880.4799555,0
+IVZ.US,D,20161125,000000,24.0838,24.1827,23.9693,24.0614,1186692.7973862,0
+IVZ.US,D,20161128,000000,23.8236,23.9537,23.6836,23.7325,3858618.7333271,0
+IVZ.US,D,20161129,000000,23.8099,23.853,23.4684,23.5134,3436245.0907306,0
+IVZ.US,D,20161130,000000,23.9605,24.028,23.7218,23.7952,4301826.2857115,0
+IVZ.US,D,20161201,000000,24.0447,24.258,23.8353,24.028,3724003.6332009,0
+IVZ.US,D,20161202,000000,23.9312,24.0144,23.7541,23.8784,3091488.1351043,0
+IVZ.US,D,20161205,000000,24.1827,24.9538,23.8706,24.1044,4402724.5040696,0
+IVZ.US,D,20161206,000000,24.2276,24.5682,24.1836,24.4997,4673801.4067151,0
+IVZ.US,D,20161207,000000,24.4997,24.9576,24.4254,24.8735,3645476.3696773,0
+IVZ.US,D,20161208,000000,24.986,25.3373,24.9048,25.2023,3536496.401167,0
+IVZ.US,D,20161209,000000,25.1328,25.2297,24.8735,24.9156,3469842.4018401,0
+IVZ.US,D,20161212,000000,24.9107,24.942,24.4537,24.5545,3884281.4581718,0
+IVZ.US,D,20161213,000000,24.7081,24.7277,23.9567,24.1211,8115761.3617416,0
+IVZ.US,D,20161214,000000,23.9224,24.394,23.7815,23.9537,6599005.5141018,0
+IVZ.US,D,20161215,000000,24.0447,24.4254,23.9087,24.0526,4604142.8113529,0
+IVZ.US,D,20161216,000000,24.258,24.5878,23.7952,23.8618,8812159.2726181,0
+IVZ.US,D,20161219,000000,23.802,24.0682,23.6426,23.8618,3459933.3667521,0
+IVZ.US,D,20161220,000000,24.1211,24.2883,24.028,24.1876,4192127.8712783,0
+IVZ.US,D,20161221,000000,24.1573,24.167,23.7463,23.893,3513885.2830439,0
+IVZ.US,D,20161222,000000,23.8706,23.8706,23.3911,23.5955,3561002.2543409,0
+IVZ.US,D,20161223,000000,23.6494,23.6494,23.3148,23.4508,1987299.092117,0
+IVZ.US,D,20161227,000000,23.5731,23.7952,23.484,23.6807,2304801.0913943,0
+IVZ.US,D,20161228,000000,23.7629,23.7873,23.0457,23.0633,3444775.4863453,0
+IVZ.US,D,20161229,000000,23.0868,23.1357,22.7668,22.8734,4325745.5272784,0
+IVZ.US,D,20161230,000000,23.0496,23.1484,22.942,23.0574,2855938.0256481,0
+IVZ.US,D,20170103,000000,23.5437,23.7404,23.2227,23.5046,4583905.7328864,0
+IVZ.US,D,20170104,000000,23.5897,24.1827,23.5222,24.1445,4566639.5253975,0
+IVZ.US,D,20170105,000000,23.984,24.167,23.6034,23.9537,3681202.4472975,0
+IVZ.US,D,20170106,000000,24.0144,24.032,23.6934,23.9605,4635193.3696324,0
+IVZ.US,D,20170109,000000,23.7463,23.9752,23.4361,23.4429,4638542.3700433,0
+IVZ.US,D,20170110,000000,23.4429,23.5653,23.2844,23.3079,3810726.0857066,0
+IVZ.US,D,20170111,000000,23.2638,23.6582,23.2384,23.6426,3107362.417491,0
+IVZ.US,D,20170112,000000,23.4752,23.6738,23.1484,23.5955,3927442.3780223,0
+IVZ.US,D,20170113,000000,23.666,23.9752,23.6034,23.6338,3172781.8753176,0
+IVZ.US,D,20170117,000000,23.484,23.5134,23.1406,23.2169,3729313.7968063,0
+IVZ.US,D,20170118,000000,23.1268,23.2306,22.9781,23.2169,4621982.3448199,0
+IVZ.US,D,20170119,000000,23.2844,23.4224,22.8852,22.9282,5217133.5450771,0
+IVZ.US,D,20170120,000000,23.0202,23.2032,22.9507,23.1953,5073358.5149289,0
+IVZ.US,D,20170123,000000,23.0868,23.1855,22.8812,23.1484,2616576.9846899,0
+IVZ.US,D,20170124,000000,23.2638,23.7873,23.2306,23.4429,4563109.6360418,0
+IVZ.US,D,20170125,000000,23.7629,23.9312,23.4429,23.6259,4620862.264121,0
+IVZ.US,D,20170126,000000,23.893,23.9605,22.7159,22.7981,6424543.747507,0
+IVZ.US,D,20170127,000000,22.7668,22.8225,22.2893,22.4253,5283568.8425156,0
+IVZ.US,D,20170130,000000,22.3636,22.3636,21.9165,22.2041,5398145.1266347,0
+IVZ.US,D,20170131,000000,22.1308,22.1748,21.847,21.98,6506670.3944443,0
+IVZ.US,D,20170201,000000,22.1602,22.572,22.1073,22.4879,4779978.1075639,0
+IVZ.US,D,20170202,000000,22.2217,22.5398,22.0936,22.4557,4612534.2188516,0
+IVZ.US,D,20170203,000000,22.9194,23.5085,22.897,23.484,7045115.4653774,0
+IVZ.US,D,20170206,000000,23.2482,23.5437,23.1122,23.1484,3378276.8266774,0
+IVZ.US,D,20170207,000000,23.2922,23.3186,22.897,23.1268,3165949.9962372,0
+IVZ.US,D,20170208,000000,22.9586,23.256,22.7824,23.1953,3498595.5683212,0
+IVZ.US,D,20170209,000000,23.3216,23.9693,23.3186,23.9391,5137846.9567731,0
+IVZ.US,D,20170210,000000,24.1211,24.4606,24.0956,24.1964,5138848.4887849,0
+IVZ.US,D,20170213,000000,24.3421,24.4919,24.1876,24.4008,2962660.4592462,0
+IVZ.US,D,20170214,000000,24.35,24.6377,24.2717,24.533,2910416.2572317,0
+IVZ.US,D,20170215,000000,24.8168,25.1602,24.6181,25.0771,3877870.631325,0
+IVZ.US,D,20170216,000000,25.0613,25.1103,24.8461,24.9547,2854724.9455481,0
+IVZ.US,D,20170217,000000,24.5702,24.9694,24.5457,24.9478,2766189.5157068,0
+IVZ.US,D,20170221,000000,25.1054,25.4675,25.0985,25.4175,3997464.7952173,0
+IVZ.US,D,20170222,000000,25.2385,25.6299,25.215,25.5682,4918214.0525041,0
+IVZ.US,D,20170223,000000,25.6505,25.6505,25.2747,25.2982,4444601.8277907,0
+IVZ.US,D,20170224,000000,24.9626,25.1758,24.9381,25.0389,4467407.1204875,0
+IVZ.US,D,20170227,000000,25.0066,25.1544,24.9381,25.0301,3163289.8045774,0
+IVZ.US,D,20170228,000000,24.8871,24.9214,24.4547,24.6787,6578407.6797167,0
+IVZ.US,D,20170301,000000,25.2463,25.4332,24.8461,24.8783,7158485.8231966,0
+IVZ.US,D,20170302,000000,24.9009,25.0066,24.6621,24.8236,4539583.8534793,0
+IVZ.US,D,20170303,000000,24.8695,24.9547,24.5936,24.7854,3484663.0316715,0
+IVZ.US,D,20170306,000000,24.6543,24.8275,24.5848,24.6787,3379573.7084355,0
+IVZ.US,D,20170307,000000,24.6455,24.8128,24.4254,24.4997,4956353.0046956,0
+IVZ.US,D,20170308,000000,24.7482,24.8383,24.623,24.6945,3000102.4269151,0
+IVZ.US,D,20170309,000000,24.7698,24.8783,24.6112,24.7316,3438190.9243536,0
+IVZ.US,D,20170310,000000,24.8695,24.8871,24.2639,24.3705,4717958.7487201,0
+IVZ.US,D,20170313,000000,24.4713,24.4713,24.1229,24.2815,3560607.7733648,0
+IVZ.US,D,20170314,000000,24.1719,24.2268,23.85,24.2091,3860203.8110314,0
+IVZ.US,D,20170315,000000,24.6181,24.9694,24.5525,24.9136,3932482.7411673,0
+IVZ.US,D,20170316,000000,25.1308,25.1544,24.9136,25.0545,2615530.4859347,0
+IVZ.US,D,20170317,000000,25.0859,25.0859,23.9028,23.9439,7106464.4109561,0
+IVZ.US,D,20170320,000000,23.9028,24.0252,23.6122,23.8344,3536638.4551971,0
+IVZ.US,D,20170321,000000,24.0192,24.3245,23.1523,23.2139,4777367.9925046,0
+IVZ.US,D,20170322,000000,23.0984,23.1591,22.7678,23.075,4311954.0226877,0
+IVZ.US,D,20170323,000000,23.0672,23.6044,23.0143,23.1651,4175840.7124296,0
+IVZ.US,D,20170324,000000,23.2453,23.4067,22.9576,23.075,4521735.1222694,0
+IVZ.US,D,20170327,000000,22.7159,23.0281,22.5094,22.9997,4971118.4480692,0
+IVZ.US,D,20170328,000000,22.9683,23.7492,22.8988,23.5897,4541368.2156146,0
+IVZ.US,D,20170329,000000,23.5379,23.6308,23.4067,23.4498,2825243.1134299,0
+IVZ.US,D,20170330,000000,23.4145,23.6592,23.3206,23.5505,3134454.8803811,0
+IVZ.US,D,20170331,000000,23.4282,23.667,23.3597,23.483,3874888.5186613,0
+IVZ.US,D,20170403,000000,23.4674,23.5574,23.0984,23.4498,3278197.2074432,0
+IVZ.US,D,20170404,000000,23.3206,23.531,23.3128,23.3763,2412540.3865758,0
+IVZ.US,D,20170405,000000,23.5809,23.7815,23.2003,23.2139,2566596.4494163,0
+IVZ.US,D,20170406,000000,23.2902,23.5222,23.122,23.4498,2440144.8571576,0
+IVZ.US,D,20170407,000000,23.2453,23.442,23.1562,23.2824,3640791.6525936,0
+IVZ.US,D,20170410,000000,23.2824,23.7697,23.2365,23.5731,3918281.4260288,0
+IVZ.US,D,20170411,000000,23.442,23.667,23.118,23.621,3697743.0550634,0
+IVZ.US,D,20170412,000000,23.6347,23.7042,23.2756,23.3685,4272385.3324509,0
+IVZ.US,D,20170413,000000,23.2277,23.4576,23.0143,23.0241,3225231.4935916,0
+IVZ.US,D,20170417,000000,23.0906,23.5897,23.075,23.5574,2956102.4685119,0
+IVZ.US,D,20170418,000000,23.4282,23.6435,23.2824,23.4899,4000281.3485076,0
+IVZ.US,D,20170419,000000,23.7345,23.8744,23.667,23.7747,4066967.0289491,0
+IVZ.US,D,20170420,000000,23.9116,24.2179,23.7903,24.1651,4608260.3342871,0
+IVZ.US,D,20170421,000000,24.1494,24.256,23.8744,23.9801,3566680.3276648,0
+IVZ.US,D,20170424,000000,24.533,24.7277,24.443,24.5555,4923404.6454509,0
+IVZ.US,D,20170425,000000,24.7629,24.7854,24.5301,24.6621,3475209.795846,0
+IVZ.US,D,20170426,000000,24.6181,25.0545,24.5408,24.8695,5327186.5836001,0
+IVZ.US,D,20170427,000000,25.0683,25.3989,24.5261,25.3902,6090140.3845452,0
+IVZ.US,D,20170428,000000,25.3902,25.6593,25.1396,25.2551,4155112.0657001,0
+IVZ.US,D,20170501,000000,25.353,25.3823,25.0437,25.0613,3042376.2755552,0
+IVZ.US,D,20170502,000000,25.0859,25.1396,24.808,24.9997,2886758.6403534,0
+IVZ.US,D,20170503,000000,24.8695,25.0859,24.8001,25.0467,2270967.704882,0
+IVZ.US,D,20170504,000000,25.1474,25.2609,24.6945,24.8461,2613475.3013677,0
+IVZ.US,D,20170505,000000,24.8941,24.939,24.6699,24.8236,1924551.0676361,0
+IVZ.US,D,20170508,000000,24.9009,24.9009,24.7013,24.8001,2957736.6008454,0
+IVZ.US,D,20170509,000000,24.8383,25.0467,24.7942,24.9626,3052650.1544475,0
+IVZ.US,D,20170510,000000,24.9381,25.0937,24.7884,25.0555,2399880.2043697,0
+IVZ.US,D,20170511,000000,24.9214,24.94,24.575,24.8695,2948526.5942228,0
+IVZ.US,D,20170512,000000,24.7287,24.8607,24.6288,24.8451,2375391.7247102,0
+IVZ.US,D,20170515,000000,24.9302,25.0995,24.8226,24.9214,3495844.4212031,0
+IVZ.US,D,20170516,000000,25.0555,25.078,24.6915,24.8931,2806476.6518663,0
+IVZ.US,D,20170517,000000,24.3569,24.6074,23.6504,23.7159,4544101.9892182,0
+IVZ.US,D,20170518,000000,23.7385,24.2737,23.5995,24.1661,5473676.9918659,0
+IVZ.US,D,20170519,000000,24.2737,24.579,24.1494,24.4586,2949634.4112644,0
+IVZ.US,D,20170522,000000,24.6504,24.7463,24.4449,24.6367,1940871.9515424,0
+IVZ.US,D,20170523,000000,23.9419,24.621,23.9419,24.1729,3544350.2516879,0
+IVZ.US,D,20170524,000000,24.1964,24.2188,23.9165,24.1191,3492740.693938,0
+IVZ.US,D,20170525,000000,24.3735,24.8451,24.2188,24.7121,3148246.3849719,0
+IVZ.US,D,20170526,000000,24.5828,24.7737,24.4703,24.7551,2116045.0102599,0
+IVZ.US,D,20170530,000000,24.7463,24.7463,24.3735,24.4586,1983396.1831855,0
+IVZ.US,D,20170531,000000,24.6367,24.6759,24.1015,24.5213,3260096.0492874,0
+IVZ.US,D,20170601,000000,24.6592,25.488,24.5594,25.4635,4099031.3828976,0
+IVZ.US,D,20170602,000000,25.2943,25.6573,25.1954,25.4723,4182673.6134814,0
+IVZ.US,D,20170605,000000,25.7052,25.8353,25.5095,25.7903,4342663.242506,0
+IVZ.US,D,20170606,000000,25.6495,25.9733,25.5262,25.8451,4268093.0524004,0
+IVZ.US,D,20170607,000000,25.897,25.9538,25.6974,25.8451,3411321.2512376,0
+IVZ.US,D,20170608,000000,25.8451,26.3823,25.7659,26.2081,3505143.3393411,0
+IVZ.US,D,20170609,000000,26.4156,26.5633,26.2405,26.5467,3747702.1289368,0
+IVZ.US,D,20170612,000000,26.5389,26.8402,26.4626,26.6485,3345530.8177779,0
+IVZ.US,D,20170613,000000,26.7405,26.9097,26.5683,26.6788,2781438.3515718,0
+IVZ.US,D,20170614,000000,26.5262,26.8638,26.4087,26.8266,2630514.6311967,0
+IVZ.US,D,20170615,000000,26.3989,26.8364,26.3989,26.7493,2695566.1793047,0
+IVZ.US,D,20170616,000000,26.7238,26.855,26.5917,26.7708,4112689.0092297,0
+IVZ.US,D,20170619,000000,26.9185,27.445,26.8482,27.3834,3445801.5456716,0
+IVZ.US,D,20170620,000000,27.2767,27.3745,27.1279,27.1279,2317880.281891,0
+IVZ.US,D,20170621,000000,27.1906,27.221,26.8882,26.9185,2929722.3197159,0
+IVZ.US,D,20170622,000000,26.8716,27.2112,26.8482,27.0654,2302557.8640822,0
+IVZ.US,D,20170623,000000,27.1818,27.1818,26.896,27.0496,4346356.6472923,0
+IVZ.US,D,20170626,000000,27.2052,27.3521,26.9665,27.083,3793350.5272737,0
+IVZ.US,D,20170627,000000,27.2581,27.2679,26.8843,26.896,4320031.6849542,0
+IVZ.US,D,20170628,000000,27.1103,27.3207,26.8676,27.3119,4772343.9809027,0
+IVZ.US,D,20170629,000000,27.6388,27.7777,26.8364,27.0742,3527423.3387174,0
+IVZ.US,D,20170630,000000,27.3031,27.4136,27.1191,27.221,3052913.8230792,0
+IVZ.US,D,20170703,000000,27.4304,27.8227,27.4304,27.4675,1935683.4025385,0
+IVZ.US,D,20170705,000000,27.5057,27.7073,27.3031,27.4587,2629382.2868405,0
+IVZ.US,D,20170706,000000,27.3285,27.5908,27.1867,27.1955,4010040.1537938,0
+IVZ.US,D,20170707,000000,27.445,27.8384,27.2904,27.7856,3842546.1884809,0
+IVZ.US,D,20170710,000000,27.6779,28.3325,27.6739,28.2102,3804432.7855755,0
+IVZ.US,D,20170711,000000,28.217,28.217,27.5575,27.6309,3681239.2382693,0
+IVZ.US,D,20170712,000000,27.6837,28.0556,27.6309,27.9323,3382229.8122096,0
+IVZ.US,D,20170713,000000,27.9225,27.9225,27.5017,27.7708,5051890.9828478,0
+IVZ.US,D,20170714,000000,27.6006,28.0018,27.4831,27.9323,2650679.149691,0
+IVZ.US,D,20170717,000000,28.217,28.217,27.7073,27.9782,2490012.9755727,0
+IVZ.US,D,20170718,000000,27.8002,27.9862,27.7013,27.8002,2734701.5536507,0
+IVZ.US,D,20170719,000000,27.9323,28.0076,27.7856,28.0018,1931287.9033725,0
+IVZ.US,D,20170720,000000,28.0879,28.1788,27.9225,27.9558,2800229.3404499,0
+IVZ.US,D,20170721,000000,27.9098,28.0487,27.7454,27.8873,2261934.4993187,0
+IVZ.US,D,20170724,000000,27.8873,28.1045,27.8315,28.0556,2548769.1796067,0
+IVZ.US,D,20170725,000000,28.4049,28.492,28.1867,28.2581,2830338.6630327,0
+IVZ.US,D,20170726,000000,28.3129,28.4284,28.0713,28.1867,3619826.9304614,0
+IVZ.US,D,20170727,000000,28.1094,28.1094,26.1905,26.7649,7999843.229121,0
+IVZ.US,D,20170728,000000,26.5467,26.8638,26.3853,26.5781,5476361.7108404,0
+IVZ.US,D,20170731,000000,26.7238,27.2052,26.6397,26.896,6568653.9842877,0
+IVZ.US,D,20170801,000000,27.0292,27.2512,26.8638,27.2298,2808201.739658,0
+IVZ.US,D,20170802,000000,27.1583,27.2444,26.7649,26.7875,5692387.0559241,0
+IVZ.US,D,20170803,000000,26.7581,27.1583,26.5467,26.7072,3274198.2331961,0
+IVZ.US,D,20170804,000000,26.9147,26.9147,26.625,26.7405,2569228.0258759,0
+IVZ.US,D,20170807,000000,26.8188,26.9147,26.6426,26.8882,2113413.4338004,0
+IVZ.US,D,20170808,000000,26.7953,27.1583,26.7072,26.7708,2717380.1597041,0
+IVZ.US,D,20170809,000000,26.5917,26.7493,26.4313,26.7405,2459761.5989598,0
+IVZ.US,D,20170810,000000,26.5262,26.625,25.9274,25.9459,3206178.8800247,0
+IVZ.US,D,20170811,000000,25.9362,26.3823,25.8031,26.2924,3578503.515261,0
+IVZ.US,D,20170814,000000,26.5262,26.5262,26.2483,26.2992,2326614.0498223,0
+IVZ.US,D,20170815,000000,26.446,26.5193,26.2473,26.3863,2208566.1287196,0
+IVZ.US,D,20170816,000000,26.5409,26.6436,26.2238,26.261,2581664.3963364,0
+IVZ.US,D,20170817,000000,26.1358,26.216,25.5614,25.5672,3190024.5774633,0
+IVZ.US,D,20170818,000000,25.489,25.8902,25.4127,25.6347,3813100.1253632,0
+IVZ.US,D,20170821,000000,25.5976,25.6915,25.4263,25.6514,1740336.6275838,0
+IVZ.US,D,20170822,000000,25.6994,25.9577,25.5193,25.942,2272961.5711626,0
+IVZ.US,D,20170823,000000,25.7296,25.9469,25.6279,25.6435,2433583.800509,0
+IVZ.US,D,20170824,000000,25.7082,25.7082,25.2688,25.4215,2921585.3831059,0
+IVZ.US,D,20170825,000000,25.5741,25.7444,25.4263,25.5672,2608613.7832248,0
+IVZ.US,D,20170828,000000,25.6915,25.7238,25.215,25.3168,2305144.4737983,0
+IVZ.US,D,20170829,000000,25.0281,25.2473,24.849,25.1474,3620801.8912157,0
+IVZ.US,D,20170830,000000,25.1474,25.3872,25.0447,25.3089,2957483.1519281,0
+IVZ.US,D,20170831,000000,25.4723,25.6347,25.2933,25.5741,2552698.6597957,0
+IVZ.US,D,20170901,000000,25.7082,25.9782,25.6514,25.8403,2349301.8158034,0
+IVZ.US,D,20170905,000000,25.6915,25.6994,25.0751,25.167,3516361.5198444,0
+IVZ.US,D,20170906,000000,25.3412,25.4263,24.9733,25.0036,3091335.8613596,0
+IVZ.US,D,20170907,000000,25.0281,25.0839,24.6523,24.7708,2493189.26281,0
+IVZ.US,D,20170908,000000,24.7091,24.8715,24.6377,24.7238,2766917.1593724,0
+IVZ.US,D,20170911,000000,25.0447,25.4038,24.989,25.0447,2504216.334654,0
+IVZ.US,D,20170912,000000,25.2933,25.4479,25.1934,25.3628,2250896.1857889,0
+IVZ.US,D,20170913,000000,25.3412,25.5438,25.2561,25.535,2557237.2349634,0
+IVZ.US,D,20170914,000000,25.4645,25.7532,25.3902,25.581,2988002.2850586,0
+IVZ.US,D,20170915,000000,25.5672,25.8177,25.4263,25.8079,4991622.2610818,0
+IVZ.US,D,20170918,000000,25.8403,26.216,25.8403,26.0888,3635427.3245019,0
+IVZ.US,D,20170919,000000,26.0888,26.2356,25.942,26.1436,3270632.5748399,0
+IVZ.US,D,20170920,000000,26.1729,26.216,25.9508,26.0976,2744073.0317609,0
+IVZ.US,D,20170921,000000,26.122,26.2522,25.8852,26.1817,1995099.800123,0
+IVZ.US,D,20170922,000000,26.1289,26.7072,26.0193,26.6828,3406439.2936658,0
+IVZ.US,D,20170925,000000,26.6133,26.849,26.4684,26.7043,1903803.0034493,0
+IVZ.US,D,20170926,000000,26.7532,26.8374,26.5809,26.5947,1488282.7013335,0
+IVZ.US,D,20170927,000000,26.8931,26.9743,26.6035,26.8374,2205433.7862541,0
+IVZ.US,D,20170928,000000,26.5262,26.7532,26.2522,26.7453,3482482.1446173,0
+IVZ.US,D,20170929,000000,26.8853,27.6495,26.8853,27.3393,4273215.1732606,0
+IVZ.US,D,20171002,000000,27.3129,27.7307,27.0184,27.7209,3856767.9430482,0
+IVZ.US,D,20171003,000000,27.7033,27.9538,27.581,27.9029,2865388.1955592,0
+IVZ.US,D,20171004,000000,27.8286,28.0154,27.6554,27.7679,2455388.5831655,0
+IVZ.US,D,20171005,000000,27.7826,28.218,27.7581,27.9303,3443833.2286771,0
+IVZ.US,D,20171006,000000,28.0008,28.0008,27.7758,27.9079,3037125.3862934,0
+IVZ.US,D,20171009,000000,27.9137,27.9694,27.8286,27.8745,2237233.4495995,0
+IVZ.US,D,20171010,000000,27.994,28.2523,27.9303,28.1495,3980610.4422191,0
+IVZ.US,D,20171011,000000,28.172,28.5233,28.172,28.3139,3407573.6819648,0
+IVZ.US,D,20171012,000000,28.3061,28.6182,28.2356,28.3139,5809875.9586488,0
+IVZ.US,D,20171013,000000,28.2983,28.5164,28.1798,28.2033,4206122.7481858,0
+IVZ.US,D,20171016,000000,28.2719,28.3892,28.1534,28.3344,2890985.5142317,0
+IVZ.US,D,20171017,000000,28.352,28.354,28.1045,28.2356,2537136.0786984,0
+IVZ.US,D,20171018,000000,28.352,28.7318,28.2983,28.7053,3554426.8900921,0
+IVZ.US,D,20171019,000000,28.4763,28.7718,28.4597,28.7718,2839091.8484214,0
+IVZ.US,D,20171020,000000,29.125,29.1935,28.9705,29.132,4313573.847421,0
+IVZ.US,D,20171023,000000,29.1182,29.266,28.9999,29.0683,2781519.0873156,0
+IVZ.US,D,20171024,000000,29.2562,29.3237,29.084,29.1857,2522873.4452735,0
+IVZ.US,D,20171025,000000,29.1769,29.1769,28.3746,28.7415,4247869.2595626,0
+IVZ.US,D,20171026,000000,29.4137,29.4509,28.4167,28.9813,2991674.2284446,0
+IVZ.US,D,20171027,000000,29.0223,29.0683,28.672,28.7806,2291902.7898426,0
+IVZ.US,D,20171030,000000,28.5781,28.6975,28.0389,28.1163,3452909.3570409,0
+IVZ.US,D,20171031,000000,28.1163,28.2151,27.8745,27.9205,3509094.2809303,0
+IVZ.US,D,20171101,000000,28.1251,28.2807,27.8843,27.9029,2223335.659979,0
+IVZ.US,D,20171102,000000,27.9391,28.3256,27.8579,28.2102,4236489.6075715,0
+IVZ.US,D,20171103,000000,28.2102,28.2356,27.8745,28.1251,3138800.3029465,0
+IVZ.US,D,20171106,000000,28.0801,28.1798,27.9303,27.9852,1918305.8001627,0
+IVZ.US,D,20171107,000000,28.0331,28.0331,27.6026,27.7826,2090539.669017,0
+IVZ.US,D,20171108,000000,27.7679,27.8667,27.627,27.8442,2667974.9943516,0
+IVZ.US,D,20171109,000000,27.6358,27.7513,27.4538,27.6965,2391089.2060377,0
+IVZ.US,D,20171110,000000,27.6642,27.7268,27.3295,27.4244,2048463.060865,0
+IVZ.US,D,20171113,000000,27.2434,27.2826,27.0242,27.1553,2410976.7702716,0
+IVZ.US,D,20171114,000000,26.9743,27.1593,26.9519,27.1162,2857303.3794927,0
+IVZ.US,D,20171115,000000,26.9117,27.3755,26.7062,27.1241,5887818.6545084,0
+IVZ.US,D,20171116,000000,27.3031,27.4322,27.1417,27.1945,2898471.455034,0
+IVZ.US,D,20171117,000000,27.0869,27.5878,27.034,27.5165,3685557.0676059,0
+IVZ.US,D,20171120,000000,27.5712,28.171,27.5438,27.8981,3738680.1650593,0
+IVZ.US,D,20171121,000000,28.0292,28.2258,27.8795,28.0292,2638157.9556008,0
+IVZ.US,D,20171122,000000,28.0595,28.2014,27.6573,27.7151,1813745.8581329,0
+IVZ.US,D,20171124,000000,27.809,27.8481,27.5673,27.6044,874463.14877097,0
+IVZ.US,D,20171127,000000,27.6426,27.7856,27.5341,27.6906,3763573.3454091,0
+IVZ.US,D,20171128,000000,27.8237,28.4803,27.6906,28.3178,4187202.9909061,0
+IVZ.US,D,20171129,000000,28.5018,28.7004,28.0595,28.399,4435438.8318544,0
+IVZ.US,D,20171130,000000,28.5938,28.856,28.352,28.4529,3319624.8637304,0
+IVZ.US,D,20171201,000000,28.54,28.6505,27.6044,28.4841,4101387.0270682,0
+IVZ.US,D,20171204,000000,29.0115,29.2015,28.8481,29.0115,3787326.0056314,0
+IVZ.US,D,20171205,000000,29.0664,29.0664,28.7356,28.8169,1970580.6613205,0
+IVZ.US,D,20171206,000000,28.7924,29.3825,28.7434,29.1769,3043456.4993679,0
+IVZ.US,D,20171207,000000,29.082,29.7503,28.9675,29.3755,2671557.0042508,0
+IVZ.US,D,20171208,000000,29.4676,29.7141,29.3276,29.6329,1893149.9731525,0
+IVZ.US,D,20171211,000000,29.6956,29.7729,29.2797,29.4147,3170738.9544078,0
+IVZ.US,D,20171212,000000,29.2396,29.4215,28.9597,29.2396,3607436.5487156,0
+IVZ.US,D,20171213,000000,29.2954,29.675,29.0449,29.0732,4599309.9084104,0
+IVZ.US,D,20171214,000000,29.2278,29.2278,28.5488,28.5488,3609277.1192801,0
+IVZ.US,D,20171215,000000,28.7522,28.9871,28.6417,28.7611,6361508.5490513,0
+IVZ.US,D,20171218,000000,29.0996,29.1769,28.8481,28.9597,2943758.075481,0
+IVZ.US,D,20171219,000000,29.1525,29.1769,28.7924,28.8002,3139100.76255,0
+IVZ.US,D,20171220,000000,29.0732,29.1476,28.6417,28.7278,2270858.3539379,0
+IVZ.US,D,20171221,000000,28.9088,28.9421,28.6789,28.8002,3319255.9320404,0
+IVZ.US,D,20171222,000000,28.9186,28.9421,28.72,28.8257,1658366.3422767,0
+IVZ.US,D,20171226,000000,28.8413,28.9421,28.6505,28.7924,811145.88619767,0
+IVZ.US,D,20171227,000000,28.856,28.856,28.6339,28.7434,1337813.7582494,0
+IVZ.US,D,20171228,000000,28.8335,28.946,28.7004,28.9244,1764570.6363545,0
+IVZ.US,D,20171229,000000,29.0203,29.0203,28.7434,28.7434,1898932.2875634,0
+IVZ.US,D,20180102,000000,28.9793,28.9969,28.4607,28.5938,3579618.4861027,0
+IVZ.US,D,20180103,000000,28.3178,28.7748,28.2347,28.7356,3656873.3951828,0
+IVZ.US,D,20180104,000000,28.8481,29.2015,28.8257,28.9734,3004042.1268186,0
+IVZ.US,D,20180105,000000,29.0996,29.3658,28.9597,29.3276,4094205.6337552,0
+IVZ.US,D,20180108,000000,28.7689,29.1769,28.7611,28.9793,4492497.5413255,0
+IVZ.US,D,20180109,000000,29.082,29.4862,29.082,29.265,3610479.9796657,0
+IVZ.US,D,20180110,000000,29.3501,29.627,28.856,28.9675,4995604.8837858,0
+IVZ.US,D,20180111,000000,29.0449,29.3658,28.7924,29.3413,3780731.2239252,0
+IVZ.US,D,20180112,000000,29.5733,29.7993,29.4304,29.7836,3192942.3059261,0
+IVZ.US,D,20180116,000000,29.9959,30.223,29.1769,29.265,4790030.2186536,0
+IVZ.US,D,20180117,000000,29.4215,30.1221,29.3501,29.9559,4030688.0647795,0
+IVZ.US,D,20180118,000000,29.9559,30.0576,29.7278,29.7836,2935139.7903225,0
+IVZ.US,D,20180119,000000,29.8756,30.0918,29.8316,29.9959,3124031.7936585,0
+IVZ.US,D,20180122,000000,29.8628,29.9401,29.3658,29.7924,3936053.5093807,0
+IVZ.US,D,20180123,000000,29.721,29.9059,29.448,29.5869,4051567.9632822,0
+IVZ.US,D,20180124,000000,29.7993,30.0478,29.494,29.5869,3412404.5409645,0
+IVZ.US,D,20180125,000000,29.6486,29.6662,29.2954,29.5733,2566499.3621294,0
+IVZ.US,D,20180126,000000,29.6584,30.2328,29.4598,30.2063,4207246.9167705,0
+IVZ.US,D,20180129,000000,30.0987,30.2328,29.4774,29.4862,3931842.9870455,0
+IVZ.US,D,20180130,000000,29.2015,29.4215,28.856,28.856,5009876.7149537,0
+IVZ.US,D,20180131,000000,28.5174,28.8413,27.855,28.4235,6240369.1643407,0
+IVZ.US,D,20180201,000000,28.5174,28.8071,28.2014,28.3432,5042315.1104494,0
+IVZ.US,D,20180202,000000,28.0458,28.0849,27.3872,27.6573,6360450.8086102,0
+IVZ.US,D,20180205,000000,27.1632,27.6495,25.9743,26.0946,7906384.9628504,0
+IVZ.US,D,20180206,000000,25.4811,26.6368,25.2365,26.4371,8156593.208679,0
+IVZ.US,D,20180207,000000,26.3853,27.0232,26.2982,26.3217,5291926.5249568,0
+IVZ.US,D,20180208,000000,26.3138,26.3785,25.1093,25.1093,5277665.9354748,0
+IVZ.US,D,20180209,000000,25.489,25.7454,24.576,25.5193,6765886.2965504,0
+IVZ.US,D,20180212,000000,25.7394,25.9116,25.2943,25.5819,3458506.694621,0
+IVZ.US,D,20180213,000000,25.5614,25.9675,25.4205,25.5741,4044656.3704296,0
+IVZ.US,D,20180214,000000,25.4459,26.3452,25.3364,26.3276,4958784.2747527,0
+IVZ.US,D,20180215,000000,26.5115,26.8374,26.0829,26.3452,4723067.5839517,0
+IVZ.US,D,20180216,000000,26.2884,27.0292,26.2111,26.9245,6295550.5122755,0
+IVZ.US,D,20180220,000000,26.3637,27.0027,26.3637,26.3637,5398608.0796973,0
+IVZ.US,D,20180221,000000,26.4646,26.9479,26.354,26.3697,4828895.7925393,0
+IVZ.US,D,20180222,000000,26.4822,26.671,26.0761,26.1446,4756896.8825781,0
+IVZ.US,D,20180223,000000,26.2405,26.354,26.033,26.3452,2830577.8043498,0
+IVZ.US,D,20180226,000000,26.535,26.8922,26.304,26.8598,3323299.8730308,0
+IVZ.US,D,20180227,000000,26.7894,26.9871,26.2023,26.2111,4154483.5532641,0
+IVZ.US,D,20180228,000000,26.3911,26.6015,25.8139,25.8295,5173939.9221405,0
+IVZ.US,D,20180301,000000,25.8363,25.988,25.0594,25.2493,5314564.2143373,0
+IVZ.US,D,20180302,000000,25.1123,25.6211,24.9566,25.5672,4696180.5373212,0
+IVZ.US,D,20180305,000000,25.488,26.1152,25.2424,25.9312,4063743.7310254,0
+IVZ.US,D,20180306,000000,26.1377,26.3735,25.8539,26.2884,3795586.6007857,0
+IVZ.US,D,20180307,000000,25.988,26.4958,25.9557,26.4646,5143082.5164632,0
+IVZ.US,D,20180308,000000,26.487,26.9577,26.354,26.9078,7320558.2300171,0
+IVZ.US,D,20180309,000000,27.1769,27.4401,26.8256,27.399,4558074.3827539,0
+IVZ.US,D,20180312,000000,27.4714,27.806,27.3609,27.399,5278669.5114294,0
+IVZ.US,D,20180313,000000,27.4988,27.6897,26.9645,27.0751,3589663.4433923,0
+IVZ.US,D,20180314,000000,27.1681,27.1681,26.3589,26.4078,5270763.540365,0
+IVZ.US,D,20180315,000000,26.4734,26.487,25.8784,26.1308,7330729.9117653,0
+IVZ.US,D,20180316,000000,26.2317,26.5683,26.2258,26.354,14477176.911392,0
+IVZ.US,D,20180319,000000,26.2806,26.354,25.6299,25.9068,4304313.7641978,0
+IVZ.US,D,20180320,000000,26.0271,26.0761,25.7296,25.8207,3679300.5584465,0
+IVZ.US,D,20180321,000000,25.8618,26.6328,25.8295,26.1446,4758073.1717063,0
+IVZ.US,D,20180322,000000,25.7571,25.8931,24.8921,24.9636,5047761.1962564,0
+IVZ.US,D,20180323,000000,25.0281,25.168,24.3363,24.3842,3727439.5011842,0
+IVZ.US,D,20180326,000000,24.9234,25.5438,24.6533,25.5027,5045909.3840061,0
+IVZ.US,D,20180327,000000,25.535,25.5907,24.6533,24.8921,6004975.416515,0
+IVZ.US,D,20180328,000000,25.0017,25.168,24.7013,24.986,6631490.9202839,0
+IVZ.US,D,20180329,000000,25.1602,25.6064,24.9938,25.4107,2794158.8300929,0
+IVZ.US,D,20180402,000000,25.2493,25.2493,23.9625,24.4801,5445298.8889035,0
+IVZ.US,D,20180403,000000,24.6699,24.9636,24.4478,24.852,4602787.6772227,0
+IVZ.US,D,20180404,000000,24.399,25.2493,24.217,25.1768,4001635.4606663,0
+IVZ.US,D,20180405,000000,25.3207,25.4107,24.986,25.2257,3072290.4015928,0
+IVZ.US,D,20180406,000000,24.8285,25.0114,24.1132,24.3666,4442933.9703997,0
+IVZ.US,D,20180409,000000,24.5427,24.9636,24.2893,24.3285,3126360.8665716,0
+IVZ.US,D,20180410,000000,24.7424,24.9938,24.6162,24.8206,3448730.5158204,0
+IVZ.US,D,20180411,000000,24.4713,24.6699,24.2003,24.2893,4121499.425019,0
+IVZ.US,D,20180412,000000,24.5017,24.7121,24.3588,24.4635,3275553.3673264,0
+IVZ.US,D,20180413,000000,24.5986,24.6533,24.1229,24.2336,2929994.1641191,0
+IVZ.US,D,20180416,000000,24.4322,24.7013,24.3285,24.487,2932967.0790398,0
+IVZ.US,D,20180417,000000,24.7326,24.9312,24.5662,24.7101,2942014.5922034,0
+IVZ.US,D,20180418,000000,24.7649,25.0281,24.6787,24.6945,3766358.2175848,0
+IVZ.US,D,20180419,000000,24.7247,24.9312,24.532,24.7796,2491891.3590805,0
+IVZ.US,D,20180420,000000,24.8441,24.9782,24.3842,24.6533,3924982.4927648,0
+IVZ.US,D,20180423,000000,24.6699,24.9782,24.4948,24.6074,3647179.9960687,0
+IVZ.US,D,20180424,000000,24.7512,24.8285,24.1709,24.3285,3391186.369915,0
+IVZ.US,D,20180425,000000,24.2258,24.6162,24.1934,24.399,4798350.0881514,0
+IVZ.US,D,20180426,000000,24.1317,24.1533,23.167,23.6924,7528049.0916004,0
+IVZ.US,D,20180427,000000,23.529,23.6386,23.2325,23.487,4698792.6963233,0
+IVZ.US,D,20180430,000000,23.5505,23.6856,22.9635,22.9957,5141651.7564464,0
+IVZ.US,D,20180501,000000,22.892,23.03,22.2579,22.576,6029662.1586339,0
+IVZ.US,D,20180502,000000,22.576,22.6043,22.2893,22.3352,3604869.3564568,0
+IVZ.US,D,20180503,000000,22.2257,22.2658,21.71,22.1944,4264203.4290975,0
+IVZ.US,D,20180504,000000,22.0427,22.8049,21.9869,22.5358,3406786.7639556,0
+IVZ.US,D,20180507,000000,22.6043,22.6914,22.3176,22.5975,4258775.7387766,0
+IVZ.US,D,20180508,000000,22.5192,22.576,22.0955,22.3352,4720524.9190075,0
+IVZ.US,D,20180509,000000,22.4781,22.5192,21.9321,22.2081,12337493.701711,0
+IVZ.US,D,20180510,000000,22.3137,22.8039,22.2971,22.5779,4794667.925051,0
+IVZ.US,D,20180511,000000,22.6503,22.7384,22.4213,22.6259,3352994.2752086,0
+IVZ.US,D,20180514,000000,22.6748,23.0123,22.6093,22.9058,4374225.8084773,0
+IVZ.US,D,20180515,000000,22.7306,22.892,22.7071,22.7942,2980846.4410315,0
+IVZ.US,D,20180516,000000,22.7472,23.1044,22.7306,22.8734,2571343.5067579,0
+IVZ.US,D,20180517,000000,22.8676,23.1484,22.7707,22.9879,2585189.175835,0
+IVZ.US,D,20180518,000000,22.9879,23.0427,22.8197,22.9713,3479396.8128382,0
+IVZ.US,D,20180521,000000,23.1699,23.1973,22.9058,22.9566,2524835.6304394,0
+IVZ.US,D,20180522,000000,23.0339,23.2531,22.9801,23.1092,3133764.0276872,0
+IVZ.US,D,20180523,000000,22.9478,23.0123,22.6425,22.8099,2558503.4575783,0
+IVZ.US,D,20180524,000000,22.6816,22.7863,22.1728,22.6983,3577948.5847687,0
+IVZ.US,D,20180525,000000,22.572,22.8197,22.53,22.6689,1998522.3824776,0
+IVZ.US,D,20180529,000000,22.3284,22.4047,21.6072,21.7276,4193897.9258135,0
+IVZ.US,D,20180530,000000,21.9772,22.1425,21.8245,22.0485,3077548.4446546,0
+IVZ.US,D,20180531,000000,22.0231,22.0936,21.7844,21.9204,4674753.8840977,0
+IVZ.US,D,20180601,000000,22.2257,22.4037,22.1366,22.2423,3215593.2809354,0
+IVZ.US,D,20180604,000000,22.3049,22.3362,22.0319,22.0651,3580336.9320254,0
+IVZ.US,D,20180605,000000,22.1063,22.2179,21.8725,22.0319,5619478.5913808,0
+IVZ.US,D,20180606,000000,22.2257,22.3783,22.121,22.3284,4820617.8238705,0
+IVZ.US,D,20180607,000000,22.4575,22.6503,22.1366,22.2736,3073941.9074407,0
+IVZ.US,D,20180608,000000,22.2179,22.4253,22.0564,22.4096,3117568.8462682,0
+IVZ.US,D,20180611,000000,22.4664,22.7071,22.3705,22.4096,2954925.1574124,0
+IVZ.US,D,20180612,000000,22.5055,22.892,22.2893,22.4331,4508083.627766,0
+IVZ.US,D,20180613,000000,22.4331,22.5378,21.847,21.8725,4145212.2283551,0
+IVZ.US,D,20180614,000000,21.9772,22.0407,21.7912,21.8313,3143038.4185106,0
+IVZ.US,D,20180615,000000,21.7276,22.1425,21.6317,22.0721,7112814.941488,0
+IVZ.US,D,20180618,000000,21.7844,21.8382,21.1581,21.5182,12782449.847231,0
+IVZ.US,D,20180619,000000,21.2941,21.7687,21.2599,21.6474,8364342.6290367,0
+IVZ.US,D,20180620,000000,21.8411,21.9772,21.5358,21.7756,6318621.5175468,0
+IVZ.US,D,20180621,000000,21.7687,21.845,21.5427,21.6895,3430889.960382,0
+IVZ.US,D,20180622,000000,21.9037,22.2579,21.7756,22.168,8184804.7302964,0
+IVZ.US,D,20180625,000000,21.8793,22.0965,21.5574,21.9772,6915540.7283962,0
+IVZ.US,D,20180626,000000,21.9125,22.0075,21.6659,21.7844,4692702.7685088,0
+IVZ.US,D,20180627,000000,21.7687,21.8841,21.2697,21.2697,3538827.5180229,0
+IVZ.US,D,20180628,000000,21.2384,21.3509,20.9879,21.3353,4617375.2975658,0
+IVZ.US,D,20180629,000000,21.4947,21.7276,21.3029,21.3117,5433087.3521599,0
+IVZ.US,D,20180702,000000,21.1415,21.528,21.0514,21.4947,5396728.674218,0
+IVZ.US,D,20180703,000000,21.5652,21.6562,21.1816,21.2236,2203496.1284028,0
+IVZ.US,D,20180705,000000,21.391,21.4634,21.0368,21.2941,3685366.9809179,0
+IVZ.US,D,20180706,000000,21.2384,21.4106,21.1229,21.2148,3074237.257187,0
+IVZ.US,D,20180709,000000,21.3283,21.7804,21.1415,21.6963,4521559.3431816,0
+IVZ.US,D,20180710,000000,21.7119,21.8725,21.5515,21.847,3852847.6606021,0
+IVZ.US,D,20180711,000000,21.7188,21.8,21.3577,21.3734,3188805.3655346,0
+IVZ.US,D,20180712,000000,21.4458,21.4458,20.845,20.8939,5522552.7760122,0
+IVZ.US,D,20180713,000000,20.6708,20.7824,20.477,20.5553,5547565.5270207,0
+IVZ.US,D,20180716,000000,20.5553,20.5808,20.3313,20.4585,4985147.0500342,0
+IVZ.US,D,20180717,000000,20.435,20.5975,20.3391,20.4272,4268495.709148,0
+IVZ.US,D,20180718,000000,20.525,20.9879,20.481,20.9663,3329954.951052,0
+IVZ.US,D,20180719,000000,20.8754,20.9341,20.4722,20.6121,5368237.1324258,0
+IVZ.US,D,20180720,000000,20.5427,20.5877,20.3519,20.4272,3082812.619545,0
+IVZ.US,D,20180723,000000,20.4585,20.9595,20.4184,20.8754,5536740.8055219,0
+IVZ.US,D,20180724,000000,20.9967,21.255,20.8685,21.0466,4290744.0274097,0
+IVZ.US,D,20180725,000000,21.0632,21.1982,20.8754,21.1503,4124248.5281942,0
+IVZ.US,D,20180726,000000,20.8538,20.8685,20.2119,20.6366,7397109.0007746,0
+IVZ.US,D,20180727,000000,20.6708,21.1269,20.5808,20.8382,6120980.4167079,0
+IVZ.US,D,20180730,000000,20.8685,22.0485,20.8685,21.9536,10377526.213801,0
+IVZ.US,D,20180731,000000,22.0651,22.1366,21.6072,21.6562,9779761.8325703,0
+IVZ.US,D,20180801,000000,21.7609,21.7756,20.5465,20.7168,7568321.9201598,0
+IVZ.US,D,20180802,000000,20.5465,20.5808,19.8655,20.026,6836465.6881804,0
+IVZ.US,D,20180803,000000,20.0916,20.4184,20.026,20.1806,3968385.6198467,0
+IVZ.US,D,20180806,000000,20.2354,20.3607,19.9536,20.3078,3300376.0316469,0
+IVZ.US,D,20180807,000000,20.3645,20.6846,20.3156,20.4115,4907909.5144686,0
+IVZ.US,D,20180808,000000,20.3645,20.5437,20.1229,20.5427,4720899.9825262,0
+IVZ.US,D,20180809,000000,20.4996,20.7168,20.3812,20.4526,7178955.9111516,0
+IVZ.US,D,20180810,000000,20.2119,20.2119,19.5054,19.8185,6589689.2224493,0
+IVZ.US,D,20180813,000000,19.7941,19.9663,19.6747,19.89,4486863.4127735,0
+IVZ.US,D,20180814,000000,19.9947,20.119,19.8567,20.0524,4413916.1133156,0
+IVZ.US,D,20180815,000000,19.8157,19.9194,19.5955,19.6532,4790477.8421445,0
+IVZ.US,D,20180816,000000,19.7667,20.1229,19.752,19.9693,4285061.8662,0
+IVZ.US,D,20180817,000000,19.8469,20.119,19.7999,19.8802,5842210.1130577,0
+IVZ.US,D,20180820,000000,19.9604,20.1591,19.8548,19.9791,5419028.0910517,0
+IVZ.US,D,20180821,000000,19.9526,20.2941,19.9526,20.1317,5975807.3296291,0
+IVZ.US,D,20180822,000000,20.1473,20.1591,19.9653,20.0015,5073826.5778487,0
+IVZ.US,D,20180823,000000,19.9526,20.0838,19.6639,19.7256,3340579.3661483,0
+IVZ.US,D,20180824,000000,19.8245,19.8245,19.5876,19.6023,2942860.7845562,0
+IVZ.US,D,20180827,000000,19.7188,20.2696,19.7188,20.0916,3978184.2820191,0
+IVZ.US,D,20180828,000000,20.1385,20.2295,19.9693,20.0671,3535394.715954,0
+IVZ.US,D,20180829,000000,20.0093,20.1473,19.7374,20.0583,3668249.9812594,0
+IVZ.US,D,20180830,000000,19.9859,20.0172,19.6737,19.7012,3212124.7098661,0
+IVZ.US,D,20180831,000000,19.6532,19.71,19.3968,19.571,4672644.5350444,0
+IVZ.US,D,20180904,000000,19.5485,19.5485,19.2804,19.4751,4586773.3847487,0
+IVZ.US,D,20180905,000000,19.4898,20.0759,19.4341,19.9791,5605280.3421567,0
+IVZ.US,D,20180906,000000,19.9526,19.9859,19.5798,19.6689,5624383.0323242,0
+IVZ.US,D,20180907,000000,19.6375,19.75,19.3107,19.5318,3695016.43526,0
+IVZ.US,D,20180910,000000,19.6532,19.937,19.6346,19.7755,3432889.9584912,0
+IVZ.US,D,20180911,000000,19.5876,19.71,19.3186,19.481,3633899.4771983,0
+IVZ.US,D,20180912,000000,19.4653,19.6121,19.3684,19.5318,3275151.7325502,0
+IVZ.US,D,20180913,000000,19.6689,19.6943,18.8821,18.9712,8652342.356767,0
+IVZ.US,D,20180914,000000,19.0681,19.3606,19.0681,19.2882,6871016.498644,0
+IVZ.US,D,20180917,000000,19.4105,19.6689,19.1962,19.2549,4385815.986585,0
+IVZ.US,D,20180918,000000,19.296,19.3528,19.1248,19.2315,4395889.5590749,0
+IVZ.US,D,20180919,000000,19.3684,19.8626,19.3362,19.7256,3880295.7695535,0
+IVZ.US,D,20180920,000000,19.8724,20.2061,19.6532,19.8245,4279481.9021343,0
+IVZ.US,D,20180921,000000,19.8469,19.9693,19.5642,19.7422,13357980.217799,0
+IVZ.US,D,20180924,000000,19.6943,19.8802,19.1101,19.2403,6744194.9527238,0
+IVZ.US,D,20180925,000000,19.3362,19.3763,18.5641,18.6551,7447226.4802212,0
+IVZ.US,D,20180926,000000,18.6306,18.9634,18.5602,18.6619,4773397.633458,0
+IVZ.US,D,20180927,000000,18.8821,18.9467,18.5309,18.7265,5722836.6949965,0
+IVZ.US,D,20180928,000000,18.5808,18.7099,18.4252,18.5808,5061188.8790143,0
+IVZ.US,D,20181001,000000,18.5739,18.7696,18.4937,18.6855,3815029.607443,0
+IVZ.US,D,20181002,000000,18.7265,18.9634,18.4995,18.6619,4815250.4298645,0
+IVZ.US,D,20181003,000000,18.7628,18.935,18.5602,18.7265,4716000.65144,0
+IVZ.US,D,20181004,000000,18.6855,19.0035,18.6698,18.8567,3405303.8833953,0
+IVZ.US,D,20181005,000000,18.8244,19.1228,18.8146,18.8733,6646443.3844312,0
+IVZ.US,D,20181008,000000,18.6551,18.7442,18.1219,18.1992,11697657.822186,0
+IVZ.US,D,20181009,000000,18.1101,18.2383,17.5856,17.703,8351688.5786593,0
+IVZ.US,D,20181010,000000,17.6394,17.7764,17.1599,17.1678,8138379.6336648,0
+IVZ.US,D,20181011,000000,17.0543,17.3214,16.2597,16.2979,14133783.265667,0
+IVZ.US,D,20181012,000000,16.6071,16.6962,15.9622,16.1932,12415667.363116,0
+IVZ.US,D,20181015,000000,16.1776,16.749,16.0161,16.5836,6040933.4816522,0
+IVZ.US,D,20181016,000000,16.6903,16.7353,16.3977,16.6824,9964732.5314888,0
+IVZ.US,D,20181017,000000,16.5973,17.0984,16.5973,17.0043,6253187.7521201,0
+IVZ.US,D,20181018,000000,18.3704,18.5055,17.1433,17.2627,22726996.398825,0
+IVZ.US,D,20181019,000000,17.2177,17.8997,16.8772,17.8498,12219732.954583,0
+IVZ.US,D,20181022,000000,17.8664,17.9223,17.1189,17.1433,7938837.6659463,0
+IVZ.US,D,20181023,000000,16.9496,17.2901,16.7441,17.1913,8929906.7341174,0
+IVZ.US,D,20181024,000000,17.2079,17.4604,16.9897,17.1189,8320458.1534063,0
+IVZ.US,D,20181025,000000,17.2422,17.6169,17.0416,17.4926,9213120.5695913,0
+IVZ.US,D,20181026,000000,17.3967,17.4848,16.8586,17.0954,6311497.3546345,0
+IVZ.US,D,20181029,000000,17.3479,17.655,17.071,17.249,6384304.6440051,0
+IVZ.US,D,20181030,000000,17.3781,17.8586,17.2814,17.8009,9321695.8374112,0
+IVZ.US,D,20181031,000000,18.0122,18.0446,17.6071,17.6316,7883201.5407205,0
+IVZ.US,D,20181101,000000,17.6316,17.9271,17.6218,17.8498,7402394.6370654,0
+IVZ.US,D,20181102,000000,18.068,18.2314,17.4682,17.5563,5885674.5584261,0
+IVZ.US,D,20181105,000000,17.614,17.9232,17.3625,17.6394,5980404.1571688,0
+IVZ.US,D,20181106,000000,17.6071,17.6718,17.4115,17.6218,4935980.0040273,0
+IVZ.US,D,20181107,000000,17.6972,17.7441,17.1345,17.5337,6336955.6851911,0
+IVZ.US,D,20181108,000000,17.4438,17.8821,17.4359,17.6903,7631652.4683618,0
+IVZ.US,D,20181109,000000,17.5719,17.663,16.9633,17.1933,5642075.4019037,0
+IVZ.US,D,20181112,000000,17.0866,17.2432,16.7891,16.8645,9463547.5173083,0
+IVZ.US,D,20181113,000000,16.8948,16.9721,16.3038,16.3448,12903612.737284,0
+IVZ.US,D,20181114,000000,16.4515,16.8205,15.8752,16.2294,13195768.822863,0
+IVZ.US,D,20181115,000000,16.0484,16.5445,15.9408,16.518,7552645.9002326,0
+IVZ.US,D,20181116,000000,16.4291,16.7108,16.3204,16.5278,7386502.9811642,0
+IVZ.US,D,20181119,000000,16.5523,16.8205,16.4379,16.5592,8196021.8888284,0
+IVZ.US,D,20181120,000000,16.4379,16.6413,16.3204,16.3713,7012510.4885368,0
+IVZ.US,D,20181121,000000,16.3782,16.8772,16.3038,16.5778,7134960.0406341,0
+IVZ.US,D,20181123,000000,16.4515,16.839,16.3204,16.6844,2434999.2309542,0
+IVZ.US,D,20181126,000000,16.9476,17.2842,16.839,17.0866,4730193.790807,0
+IVZ.US,D,20181127,000000,16.9721,17.1394,16.8117,16.8557,5016343.7502298,0
+IVZ.US,D,20181128,000000,16.839,17.1845,16.4672,17.0289,7906816.2347983,0
+IVZ.US,D,20181129,000000,16.8733,16.9359,16.6413,16.6756,4567450.9707214,0
+IVZ.US,D,20181130,000000,16.5993,16.8596,16.5278,16.7578,6378033.8272457,0
+IVZ.US,D,20181203,000000,17.0025,17.1933,16.8205,17.0025,4986824.1051682,0
+IVZ.US,D,20181204,000000,16.7304,16.8645,15.9261,16.0817,13881469.758671,0
+IVZ.US,D,20181206,000000,15.7372,15.8106,15.2236,15.5396,10333927.890174,0
+IVZ.US,D,20181207,000000,15.5621,15.8713,15.1433,15.2519,7603693.3736901,0
+IVZ.US,D,20181210,000000,15.1257,15.2666,14.5092,14.7812,7469882.5650877,0
+IVZ.US,D,20181211,000000,14.9201,15.0327,14.2264,14.3282,9284285.5508569,0
+IVZ.US,D,20181212,000000,14.5024,14.838,14.2812,14.5259,6247948.1045442,0
+IVZ.US,D,20181213,000000,14.5259,14.6061,14.1051,14.1971,5059480.1427656,0
+IVZ.US,D,20181214,000000,14.065,14.3791,13.883,13.9573,6177152.0549686,0
+IVZ.US,D,20181217,000000,13.9485,14.4505,13.8507,13.9975,6883269.9362167,0
+IVZ.US,D,20181218,000000,14.065,14.3194,13.8253,13.9739,5835213.6965754,0
+IVZ.US,D,20181219,000000,13.883,14.1442,13.4269,13.522,6974219.2626007,0
+IVZ.US,D,20181220,000000,13.471,13.8253,13.2401,13.4133,10480080.025893,0
+IVZ.US,D,20181221,000000,13.3957,13.7685,13.155,13.1755,12250164.198169,0
+IVZ.US,D,20181224,000000,13.1814,13.3399,12.8703,12.9358,3382977.8953042,0
+IVZ.US,D,20181226,000000,13.0092,13.5708,12.6647,13.5708,6956377.6851908,0
+IVZ.US,D,20181227,000000,13.3242,13.7597,13.1129,13.7597,5643515.3596636,0
+IVZ.US,D,20181228,000000,13.8007,13.9671,13.5268,13.6275,6876586.2429952,0
+IVZ.US,D,20181231,000000,13.6129,13.8507,13.5052,13.7861,4615678.8249743,0
+IVZ.US,D,20190102,000000,13.522,14.0307,13.4397,13.8673,6341970.49905,0
+IVZ.US,D,20190103,000000,13.7929,13.8722,13.471,13.5308,7287147.9396813,0
+IVZ.US,D,20190104,000000,13.7929,14.2734,13.6853,14.2127,6122459.2093824,0
+IVZ.US,D,20190107,000000,14.1521,14.5924,14.0053,14.3879,4717616.3882876,0
+IVZ.US,D,20190108,000000,14.4945,14.6756,14.1521,14.2313,4855377.1165079,0
+IVZ.US,D,20190109,000000,14.2215,14.4691,14.1393,14.2597,4805505.9321785,0
+IVZ.US,D,20190110,000000,14.2597,14.6061,14.2401,14.4505,6128493.9507391,0
+IVZ.US,D,20190111,000000,14.2313,14.5357,14.0826,14.3116,7382947.5425223,0
+IVZ.US,D,20190114,000000,14.2401,14.5738,14.1051,14.4505,6329605.6665903,0
+IVZ.US,D,20190115,000000,14.4426,14.6756,14.3879,14.658,4356676.5148995,0
+IVZ.US,D,20190116,000000,14.7744,15.1883,14.7049,15.0767,5175949.1179927,0
+IVZ.US,D,20190117,000000,14.9299,15.3243,14.7656,15.202,5922755.7701765,0
+IVZ.US,D,20190118,000000,15.3732,15.6462,15.2666,15.5151,5686342.094853,0
+IVZ.US,D,20190122,000000,15.4731,15.4887,15.2372,15.4065,5554210.3853274,0
+IVZ.US,D,20190123,000000,15.4731,15.5151,15.1345,15.3243,4502610.9707016,0
+IVZ.US,D,20190124,000000,15.2911,15.5621,15.2666,15.4642,5308160.5412906,0
+IVZ.US,D,20190125,000000,15.6462,15.7998,15.4965,15.6629,7643564.5674734,0
+IVZ.US,D,20190128,000000,15.5866,16.0484,15.5396,15.9906,6811805.517319,0
+IVZ.US,D,20190129,000000,15.9594,16.0572,15.6589,15.6941,5195076.3354748,0
+IVZ.US,D,20190130,000000,15.4476,15.566,14.8468,15.3077,9117087.9572618,0
+IVZ.US,D,20190131,000000,15.1521,15.2597,14.8624,15.0034,12842713.459139,0
+IVZ.US,D,20190201,000000,15.1119,15.2823,14.9535,15.1179,6651744.3502935,0
+IVZ.US,D,20190204,000000,15.1834,15.3684,15.0102,15.2989,4864062.8517815,0
+IVZ.US,D,20190205,000000,15.3429,15.4388,15.2068,15.4153,4530045.7940243,0
+IVZ.US,D,20190206,000000,15.3996,15.5503,15.2666,15.2989,4962788.358857,0
+IVZ.US,D,20190207,000000,15.2734,15.4731,14.9113,15.1257,5233872.4153026,0
+IVZ.US,D,20190208,000000,15.0288,15.1119,14.5738,14.8224,5245157.0239495,0
+IVZ.US,D,20190211,000000,14.9397,15.0102,14.8067,14.9779,5489275.3419636,0
+IVZ.US,D,20190212,000000,15.1521,15.3243,15.0934,15.2911,6111249.2046506,0
+IVZ.US,D,20190213,000000,15.4505,15.6765,15.4084,15.4593,4243912.1861445,0
+IVZ.US,D,20190214,000000,15.3429,15.3752,15.0063,15.2911,4084580.7067277,0
+IVZ.US,D,20190215,000000,15.4417,15.8106,15.3576,15.7852,5485454.1907473,0
+IVZ.US,D,20190219,000000,15.6853,15.8938,15.5826,15.8273,4048217.9409,0
+IVZ.US,D,20190220,000000,15.8038,16.0073,15.7441,15.9349,4555223.0824347,0
+IVZ.US,D,20190221,000000,15.978,16.0259,15.6853,15.7588,4310891.1723895,0
+IVZ.US,D,20190222,000000,15.8273,15.9799,15.7588,15.9437,3965698.8569294,0
+IVZ.US,D,20190225,000000,16.0523,16.2549,15.8605,15.8859,3896509.3464584,0
+IVZ.US,D,20190226,000000,15.8204,16.066,15.7852,15.9437,4308240.1784726,0
+IVZ.US,D,20190227,000000,15.9349,16.161,15.8605,16.153,4568144.8893296,0
+IVZ.US,D,20190228,000000,16.1952,16.3791,16.161,16.1952,5950180.3737847,0
+IVZ.US,D,20190301,000000,16.4045,16.6903,16.2676,16.3272,7359601.6269334,0
+IVZ.US,D,20190304,000000,16.336,16.6561,16.1452,16.2803,6250099.3544266,0
+IVZ.US,D,20190305,000000,16.294,16.3879,16.1091,16.294,3884221.1618568,0
+IVZ.US,D,20190306,000000,16.2637,16.3977,16.0259,16.0875,4374218.6546772,0
+IVZ.US,D,20190307,000000,16.0122,16.0122,15.5709,15.6188,6620834.8240728,0
+IVZ.US,D,20190308,000000,15.6012,15.6267,15.3507,15.6012,6063533.3580894,0
+IVZ.US,D,20190311,000000,15.7676,15.9622,15.7089,15.8761,5245934.7442158,0
+IVZ.US,D,20190312,000000,15.9534,16.0875,15.8429,15.8761,4708994.0152434,0
+IVZ.US,D,20190313,000000,15.9622,16.4301,15.9055,16.1786,4485981.4514203,0
+IVZ.US,D,20190314,000000,16.1952,16.3087,16.0875,16.1952,3804488.9940047,0
+IVZ.US,D,20190315,000000,16.2451,16.5875,16.2275,16.5552,12054205.262322,0
+IVZ.US,D,20190318,000000,16.6658,16.9496,16.5435,16.9398,4770030.2375612,0
+IVZ.US,D,20190319,000000,17.0984,17.1502,16.6375,16.6903,4696185.6471783,0
+IVZ.US,D,20190320,000000,16.7372,16.7813,16.4701,16.5122,5543947.748121,0
+IVZ.US,D,20190321,000000,16.3546,16.6727,16.1404,16.5631,3974349.845174,0
+IVZ.US,D,20190322,000000,16.4301,16.4887,15.7764,15.9534,4568183.7242442,0
+IVZ.US,D,20190325,000000,15.9946,16.0944,15.61,15.7167,4496134.7376825,0
+IVZ.US,D,20190326,000000,15.928,16.153,15.8811,16.1364,4647882.1670388,0
+IVZ.US,D,20190327,000000,16.203,16.2725,16.0259,16.1707,3238891.1638666,0
+IVZ.US,D,20190328,000000,16.161,16.3546,16.1286,16.2118,4444283.9946727,0
+IVZ.US,D,20190329,000000,16.336,16.4045,16.1081,16.161,5598963.5366824,0
+IVZ.US,D,20190401,000000,16.3791,16.7226,16.3155,16.7148,5285086.4701049,0
+IVZ.US,D,20190402,000000,16.6727,16.7813,16.5396,16.6129,4151990.9649205,0
+IVZ.US,D,20190403,000000,16.8243,16.8968,16.6658,16.839,4088701.2955761,0
+IVZ.US,D,20190404,000000,16.8742,17.0904,16.8321,16.8968,4796241.7610695,0
+IVZ.US,D,20190405,000000,16.9751,17.158,16.8517,17.1502,8833725.935929,0
+IVZ.US,D,20190408,000000,17.1404,17.292,17.0582,17.1737,5663249.6281813,0
+IVZ.US,D,20190409,000000,17.1248,17.1737,16.9496,16.9907,3390593.6264794,0
+IVZ.US,D,20190410,000000,17.1502,17.434,17.0151,17.4007,4653442.7136471,0
+IVZ.US,D,20190411,000000,17.5005,17.7089,17.4007,17.4506,4756260.1943707,0
+IVZ.US,D,20190412,000000,17.7862,17.9056,17.5935,17.844,4152946.5082175,0
+IVZ.US,D,20190415,000000,17.8116,17.9359,17.5759,17.6346,5219277.6411595,0
+IVZ.US,D,20190416,000000,17.7431,18.02,17.6776,18.02,4336142.0427437,0
+IVZ.US,D,20190417,000000,18.0034,18.1619,17.9144,18.1287,3487737.1217649,0
+IVZ.US,D,20190418,000000,18.0446,18.1287,17.8616,18.02,3057995.0650818,0
+IVZ.US,D,20190422,000000,17.9692,18.0367,17.8694,17.8948,3336476.1508143,0
+IVZ.US,D,20190423,000000,17.9281,18.2549,17.8948,18.0964,4795332.2064873,0
+IVZ.US,D,20190424,000000,18.0112,18.1199,17.9095,18.0279,5570200.1504869,0
+IVZ.US,D,20190425,000000,18.2206,18.5632,17.8694,18.3626,7040740.4056402,0
+IVZ.US,D,20190426,000000,18.3225,18.43,17.8616,18.2206,5258020.5784723,0
+IVZ.US,D,20190429,000000,18.2549,18.4633,18.2206,18.3225,4698099.7996866,0
+IVZ.US,D,20190430,000000,18.3225,18.4046,18.1317,18.388,4059509.7033471,0
+IVZ.US,D,20190501,000000,18.4114,18.5201,18.205,18.2285,5172948.6098431,0
+IVZ.US,D,20190502,000000,18.3067,18.3723,17.5543,17.7431,6577155.7647019,0
+IVZ.US,D,20190503,000000,17.8616,18.3547,17.7589,18.3459,4922220.1805513,0
+IVZ.US,D,20190506,000000,17.9956,18.205,17.7431,18.1043,4443374.4400906,0
+IVZ.US,D,20190507,000000,17.8518,18.0866,17.6776,17.844,5933856.4239641,0
+IVZ.US,D,20190508,000000,17.7862,17.9956,17.7589,17.7862,3804744.4868649,0
+IVZ.US,D,20190509,000000,17.6081,17.7011,17.3008,17.6766,6637271.1907519,0
+IVZ.US,D,20190510,000000,17.6766,18.1844,17.663,18.1247,6416306.6576958,0
+IVZ.US,D,20190513,000000,17.5406,17.5406,16.8273,16.8341,5095599.6793905,0
+IVZ.US,D,20190514,000000,16.9369,17.4624,16.8928,17.3097,4695507.0581418,0
+IVZ.US,D,20190515,000000,17.0729,17.5543,16.9937,17.4878,3677205.5169933,0
+IVZ.US,D,20190516,000000,17.5406,17.795,17.5406,17.5641,4942149.6456142,0
+IVZ.US,D,20190517,000000,17.3547,17.6923,17.2744,17.3605,3546955.2568899,0
+IVZ.US,D,20190520,000000,17.2001,17.5807,17.1727,17.5406,3700002.6339186,0
+IVZ.US,D,20190521,000000,17.6081,17.84,17.5905,17.7353,4689044.1107515,0
+IVZ.US,D,20190522,000000,17.6414,17.845,17.5807,17.6238,4034890.4113432,0
+IVZ.US,D,20190523,000000,17.3605,17.3683,17.065,17.1727,5508496.5808183,0
+IVZ.US,D,20190524,000000,17.3175,17.4712,17.292,17.3449,3197158.96009,0
+IVZ.US,D,20190528,000000,17.2422,17.3683,17.0553,17.0817,5532111.2748961,0
+IVZ.US,D,20190529,000000,16.9633,17.429,16.8097,17.3449,7687556.3501051,0
+IVZ.US,D,20190530,000000,17.4203,17.5641,17.2656,17.3097,7205118.3800308,0
+IVZ.US,D,20190531,000000,17.0122,17.0289,16.52,16.5954,11611950.18732,0
+IVZ.US,D,20190603,000000,16.5298,17.022,16.5102,16.9789,8301227.7168087,0
+IVZ.US,D,20190604,000000,17.292,17.5905,17.114,17.5807,5130879.1554912,0
+IVZ.US,D,20190605,000000,17.6081,17.6482,17.2177,17.5142,5963687.7703151,0
+IVZ.US,D,20190606,000000,17.4536,17.7079,17.4036,17.6336,5601816.8809445,0
+IVZ.US,D,20190607,000000,17.4115,17.6238,17.3958,17.48,5229181.5663902,0
+IVZ.US,D,20190610,000000,17.6238,17.6854,17.2892,17.3958,6314867.8164455,0
+IVZ.US,D,20190611,000000,17.5807,17.8576,17.4036,17.5054,5521449.0468564,0
+IVZ.US,D,20190612,000000,17.5054,17.5406,17.1863,17.3869,4059286.913573,0
+IVZ.US,D,20190613,000000,17.429,17.5543,17.2343,17.4878,4340133.8631906,0
+IVZ.US,D,20190614,000000,17.48,17.5807,17.2079,17.5308,3476757.0606071,0
+IVZ.US,D,20190617,000000,17.5142,17.5142,17.0553,17.114,4383579.913073,0
+IVZ.US,D,20190618,000000,17.158,17.5308,17.065,17.2842,5225260.2619727,0
+IVZ.US,D,20190619,000000,17.429,17.5357,17.2079,17.2744,3984276.2537765,0
+IVZ.US,D,20190620,000000,17.4536,17.6766,17.3869,17.615,3384699.9171815,0
+IVZ.US,D,20190621,000000,17.5729,17.795,17.3683,17.4878,7158340.703252,0
+IVZ.US,D,20190624,000000,17.4966,17.7764,17.3527,17.3781,3924250.7612133,0
+IVZ.US,D,20190625,000000,17.2842,17.3008,16.9496,16.9937,5210302.6879682,0
+IVZ.US,D,20190626,000000,17.0974,17.1815,16.9144,17.0729,6954612.7405129,0
+IVZ.US,D,20190627,000000,17.158,17.4036,17.158,17.292,4494452.5726914,0
+IVZ.US,D,20190628,000000,17.4447,17.5513,17.2461,17.3781,6241686.4855276,0
+IVZ.US,D,20190701,000000,17.6414,17.7079,17.2079,17.4447,5539128.1308071,0
+IVZ.US,D,20190702,000000,17.3958,17.5142,17.3527,17.4447,13717413.705284,0
+IVZ.US,D,20190703,000000,17.524,17.8362,17.4966,17.6854,2698021.9766764,0
+IVZ.US,D,20190705,000000,17.7353,17.9163,17.7011,17.8116,3241168.1162362,0
+IVZ.US,D,20190708,000000,17.6414,17.7764,17.4447,17.4878,4706998.1050199,0
+IVZ.US,D,20190709,000000,17.3683,17.6032,17.3008,17.524,4568845.9617377,0
+IVZ.US,D,20190710,000000,17.5905,17.6923,17.3008,17.3527,5211464.6694961,0
+IVZ.US,D,20190711,000000,17.2598,17.3008,16.7079,16.8185,8313202.1561781,0
+IVZ.US,D,20190712,000000,16.9094,17.2304,16.9016,17.0974,5566538.4268152,0
+IVZ.US,D,20190715,000000,17.114,17.3547,17.0455,17.0896,4808102.761609,0
+IVZ.US,D,20190716,000000,17.1394,17.1394,16.885,16.9016,5575750.4773807,0
+IVZ.US,D,20190717,000000,16.8185,16.885,16.3762,16.52,6025517.0424709,0
+IVZ.US,D,20190718,000000,16.4936,16.7274,16.4672,16.7079,4602435.0970757,0
+IVZ.US,D,20190719,000000,16.7588,16.9975,16.7588,16.7911,4274083.8489851,0
+IVZ.US,D,20190722,000000,16.7911,16.8684,16.4309,16.5817,6038749.5286836,0
+IVZ.US,D,20190723,000000,16.6903,16.7959,16.5386,16.7079,6086057.60864,0
+IVZ.US,D,20190724,000000,16.6129,17.11,16.5954,17.0386,8578018.4617785,0
+IVZ.US,D,20190725,000000,17.1492,17.2656,16.2147,16.5866,10279172.70433,0
+IVZ.US,D,20190726,000000,16.52,16.6658,16.2911,16.6561,6309983.814931,0
+IVZ.US,D,20190729,000000,16.6129,16.6423,16.341,16.4193,7414323.08772,0
+IVZ.US,D,20190730,000000,16.2481,16.4515,15.976,16.4515,6132409.1233281,0
+IVZ.US,D,20190731,000000,16.4515,16.4515,16.1051,16.2979,20350245.452098,0
+IVZ.US,D,20190801,000000,16.1883,16.1883,15.2793,15.3057,9629946.9512082,0
+IVZ.US,D,20190802,000000,15.205,15.3732,15.0308,15.1531,6366440.5832236,0
+IVZ.US,D,20190805,000000,14.7959,14.8801,14.4045,14.5836,7568647.9290494,0
+IVZ.US,D,20190806,000000,14.7529,14.8047,14.4476,14.6344,6558435.2918532,0
+IVZ.US,D,20190807,000000,14.2676,14.3723,13.7499,14.3116,11168871.403337,0
+IVZ.US,D,20190808,000000,14.4564,14.5405,14.338,14.5014,4503039.1767352,0
+IVZ.US,D,20190809,000000,14.3723,14.4114,13.8438,13.9036,7930721.1687652,0
+IVZ.US,D,20190812,000000,13.701,13.7254,13.4103,13.6403,6903670.5301138,0
+IVZ.US,D,20190813,000000,13.5992,14.0356,13.47,13.7254,9038421.7056222,0
+IVZ.US,D,20190814,000000,13.3184,13.4642,13.154,13.2665,7747264.0095502,0
+IVZ.US,D,20190815,000000,13.379,13.4838,13.1198,13.1638,5099643.6203809,0
+IVZ.US,D,20190816,000000,13.3018,13.6295,13.3018,13.5522,4347650.4631361,0
+IVZ.US,D,20190819,000000,13.7871,13.8291,13.5865,13.6051,5178883.1979986,0
+IVZ.US,D,20190820,000000,13.518,13.6139,13.3614,13.379,5495602.3671524,0
+IVZ.US,D,20190821,000000,13.5278,13.5699,13.3957,13.4838,4368790.9643562,0
+IVZ.US,D,20190822,000000,13.5865,13.8888,13.5522,13.7695,5927924.9017229,0
+IVZ.US,D,20190823,000000,13.7,13.8213,13.474,13.5278,6605941.6342691,0
+IVZ.US,D,20190826,000000,13.6814,13.7352,13.4955,13.5796,7866499.4614669,0
+IVZ.US,D,20190827,000000,13.6383,13.7607,13.1276,13.2587,11316248.882814,0
+IVZ.US,D,20190828,000000,13.1638,13.474,13.1276,13.3614,6024600.3340886,0
+IVZ.US,D,20190829,000000,13.5522,13.6139,13.4573,13.5278,4922740.3640145,0
+IVZ.US,D,20190830,000000,13.6207,13.7421,13.5424,13.5963,4307061.8454016,0
+IVZ.US,D,20190903,000000,13.4485,13.5278,13.2499,13.4485,7433080.3515405,0
+IVZ.US,D,20190904,000000,13.5601,13.5787,13.4181,13.5092,3989547.582467,0
+IVZ.US,D,20190905,000000,13.7421,14.0982,13.7421,13.8976,4251768.0806084,0
+IVZ.US,D,20190906,000000,13.8291,13.9388,13.6207,13.8379,5697413.1114689,0
+IVZ.US,D,20190909,000000,13.9847,14.3135,13.9681,14.2108,5826895.8710204,0
+IVZ.US,D,20190910,000000,14.3409,14.7822,14.3321,14.7558,6282491.7612076,0
+IVZ.US,D,20190911,000000,14.7998,15.2196,14.5151,15.2166,8072965.2856954,0
+IVZ.US,D,20190912,000000,14.8086,15.1365,14.4886,14.9475,8291628.3390672,0
+IVZ.US,D,20190913,000000,15.1892,15.2314,14.8605,15.0679,7550117.5428886,0
+IVZ.US,D,20190916,000000,14.885,15.0934,14.8517,14.9201,5784954.1630986,0
+IVZ.US,D,20190917,000000,14.7998,14.8086,14.5395,14.7558,4449358.0828753,0
+IVZ.US,D,20190918,000000,14.6716,14.8331,14.5473,14.6716,5468223.752259,0
+IVZ.US,D,20190919,000000,14.6795,14.9397,14.6716,14.7656,4581481.6166293,0
+IVZ.US,D,20190920,000000,14.8164,15.0063,14.5924,14.608,9316356.0366341,0
+IVZ.US,D,20190923,000000,14.3937,14.8507,14.3321,14.7205,4966602.3562733,0
+IVZ.US,D,20190924,000000,14.8164,14.9299,14.3937,14.471,6099594.6423421,0
+IVZ.US,D,20190925,000000,14.4788,14.702,14.3859,14.6795,3338394.3912084,0
+IVZ.US,D,20190926,000000,14.702,14.702,14.471,14.6002,3836434.7992662,0
+IVZ.US,D,20190927,000000,14.6932,14.885,14.6266,14.7381,4779826.8557907,0
+IVZ.US,D,20190930,000000,14.8086,14.885,14.608,14.6716,4963122.5435181,0
+IVZ.US,D,20191001,000000,14.6932,14.7205,13.9319,14.0816,7274717.7010494,0
+IVZ.US,D,20191002,000000,13.8888,13.9593,13.5738,13.6051,6091589.540048,0
+IVZ.US,D,20191003,000000,13.5356,13.6569,13.2401,13.6569,5285217.2824493,0
+IVZ.US,D,20191004,000000,13.6295,13.7607,13.4838,13.7607,5115712.0773413,0
+IVZ.US,D,20191007,000000,13.6648,13.8291,13.4691,13.6207,3275567.6749266,0
+IVZ.US,D,20191008,000000,13.4485,13.518,13.3018,13.3184,4318004.093616,0
+IVZ.US,D,20191009,000000,13.3879,13.4573,13.2313,13.3282,5030450.0220242,0
+IVZ.US,D,20191010,000000,13.292,13.4417,13.197,13.292,7451848.857047,0
+IVZ.US,D,20191011,000000,13.5699,13.9769,13.5699,13.7176,6231423.8483212,0
+IVZ.US,D,20191014,000000,13.5963,13.6471,13.3927,13.6051,5077533.2682637,0
+IVZ.US,D,20191015,000000,13.6814,13.9505,13.518,13.6726,6822472.8552159,0
+IVZ.US,D,20191016,000000,13.7,13.881,13.5522,13.5522,5232484.5780862,0
+IVZ.US,D,20191017,000000,13.6726,13.7254,13.5004,13.5356,6365477.8861265,0
+IVZ.US,D,20191018,000000,13.518,13.7998,13.518,13.7607,6621038.1963896,0
+IVZ.US,D,20191021,000000,13.9925,14.1755,13.9172,13.9847,7023424.1215509,0
+IVZ.US,D,20191022,000000,13.8976,14.1403,13.7773,13.881,9360130.139349,0
+IVZ.US,D,20191023,000000,14.471,14.9946,14.2528,14.9633,10860758.255684,0
+IVZ.US,D,20191024,000000,15.0582,15.0679,14.6002,14.6716,8980067.1363645,0
+IVZ.US,D,20191025,000000,14.6854,14.8732,14.4788,14.7656,5691797.3784028,0
+IVZ.US,D,20191028,000000,14.8331,15.0679,14.8086,15.0151,5149781.5392563,0
+IVZ.US,D,20191029,000000,14.9475,15.0102,14.7117,14.7656,4883425.122695,0
+IVZ.US,D,20191030,000000,14.7381,14.8693,14.5473,14.6168,4328991.3085738,0
+IVZ.US,D,20191031,000000,14.5317,14.5826,14.3321,14.564,4342115.4658139,0
+IVZ.US,D,20191101,000000,14.7205,14.9475,14.6618,14.9035,3983978.8600873,0
+IVZ.US,D,20191104,000000,15.1031,15.431,15.0582,15.3976,4691919.9383853,0
+IVZ.US,D,20191105,000000,15.4212,15.8204,15.4212,15.6903,5554243.0884135,0
+IVZ.US,D,20191106,000000,15.8635,15.8635,15.4144,15.6228,6938139.5828621,0
+IVZ.US,D,20191107,000000,15.8371,15.9339,15.6492,15.7441,5233187.6944373,0
+IVZ.US,D,20191108,000000,15.7353,15.7784,15.519,15.6991,4537784.1617724,0
+IVZ.US,D,20191111,000000,15.5425,15.6649,15.5005,15.5425,3151998.0421303,0
+IVZ.US,D,20191112,000000,15.5425,15.6208,15.3684,15.5053,4510000.8461885,0
+IVZ.US,D,20191113,000000,15.3115,15.4006,15.1443,15.3488,5001814.3822589,0
+IVZ.US,D,20191114,000000,15.2842,16.114,15.1795,15.2226,3648504.4710557,0
+IVZ.US,D,20191115,000000,15.3115,15.4212,15.1795,15.3732,3667673.5893669,0
+IVZ.US,D,20191118,000000,15.2411,15.339,15.1179,15.3027,3365807.7531308,0
+IVZ.US,D,20191119,000000,15.382,15.4809,15.246,15.4339,3710633.1808437,0
+IVZ.US,D,20191120,000000,15.2597,15.3115,15.0122,15.1443,3959828.6529746,0
+IVZ.US,D,20191121,000000,15.2314,15.2314,15.021,15.0386,3381994.7587782,0
+IVZ.US,D,20191122,000000,15.0914,15.2754,15.0562,15.2685,3674661.8300777,0
+IVZ.US,D,20191125,000000,15.2685,15.656,15.1795,15.6384,3639045.1034017,0
+IVZ.US,D,20191126,000000,15.5572,15.6208,15.339,15.4613,4946380.6073783,0
+IVZ.US,D,20191127,000000,15.5494,15.6649,15.4525,15.5934,3248746.0344682,0
+IVZ.US,D,20191129,000000,15.5239,15.6022,15.4525,15.4711,1774565.5170435,0
+IVZ.US,D,20191202,000000,15.5141,15.7598,15.1971,15.2314,5589321.2361404,0
+IVZ.US,D,20191203,000000,14.9769,15.0308,14.5983,14.702,6656387.1665481,0
+IVZ.US,D,20191204,000000,14.8184,14.9848,14.7469,14.7665,5107550.6134168,0
+IVZ.US,D,20191205,000000,14.7753,14.8096,14.5797,14.6334,4452850.1592877,0
+IVZ.US,D,20191206,000000,14.8096,15.0122,14.4378,14.791,6565046.4251024,0
+IVZ.US,D,20191209,000000,14.791,14.8272,14.6061,14.6795,5044389.7124738,0
+IVZ.US,D,20191210,000000,14.6432,14.8879,14.5797,14.8438,7177439.3055338,0
+IVZ.US,D,20191211,000000,14.8184,15.0826,14.6892,15.0562,8194517.5468679,0
+IVZ.US,D,20191212,000000,15.1355,15.6815,15.0308,15.6022,7151798.0420893,0
+IVZ.US,D,20191213,000000,15.7157,16.1482,15.5053,15.5239,10765511.539393,0
+IVZ.US,D,20191216,000000,15.7255,15.929,15.6727,15.7686,8401070.2386687,0
+IVZ.US,D,20191217,000000,15.7235,16.0787,15.6775,16.0513,7652488.4220927,0
+IVZ.US,D,20191218,000000,16.0875,16.2373,15.9506,16.1746,6625738.2430448,0
+IVZ.US,D,20191219,000000,16.2099,16.4045,16.1442,16.2373,5667617.5341184,0
+IVZ.US,D,20191220,000000,16.2373,16.2832,15.6991,15.839,11871002.573995,0
+IVZ.US,D,20191223,000000,15.9202,16.161,15.9202,16.0171,3726624.9899461,0
+IVZ.US,D,20191224,000000,16.0171,16.0513,15.656,15.6727,1572571.8398391,0
+IVZ.US,D,20191226,000000,15.7157,15.885,15.7157,15.7979,2388275.7186618,0
+IVZ.US,D,20191227,000000,15.7686,15.8096,15.656,15.7079,2961660.9711772,0
+IVZ.US,D,20191230,000000,15.7881,15.9016,15.6727,15.7979,3645063.4932153,0
+IVZ.US,D,20191231,000000,15.7979,15.9368,15.7157,15.839,3138111.4941955,0
+IVZ.US,D,20200102,000000,15.6893,15.9799,15.656,15.8478,5771816.7202297,0
+IVZ.US,D,20200103,000000,15.4525,15.6296,15.3488,15.566,6195178.6092092,0
+IVZ.US,D,20200106,000000,15.4162,15.6815,15.3488,15.6727,4767122.7288127,0
+IVZ.US,D,20200107,000000,15.6815,15.7832,15.5093,15.6472,3304190.0290632,0
+IVZ.US,D,20200108,000000,15.7079,15.9114,15.6511,15.6991,4274488.5496756,0
+IVZ.US,D,20200109,000000,15.8566,15.8752,15.656,15.8655,4331068.9765125,0
+IVZ.US,D,20200110,000000,15.8478,15.8566,15.5572,15.5934,4626892.917592,0
+IVZ.US,D,20200113,000000,15.6384,15.9368,15.5337,15.9114,4727728.7956922,0
+IVZ.US,D,20200114,000000,15.9202,15.9799,15.7598,15.7686,4695365.0041116,0
+IVZ.US,D,20200115,000000,15.6727,16.0787,15.6727,15.8566,7703921.1787833,0
+IVZ.US,D,20200116,000000,15.9544,16.0963,15.9114,16.0875,4875220.7359698,0
+IVZ.US,D,20200117,000000,16.1482,16.3322,16.0239,16.1394,5336485.501738,0
+IVZ.US,D,20200121,000000,16.0611,16.2911,15.973,16.1316,4699945.4801083,0
+IVZ.US,D,20200122,000000,16.1218,16.337,16.0787,16.3067,3364349.399885,0
+IVZ.US,D,20200123,000000,16.1482,16.3234,15.9456,16.2735,3418593.6000087,0
+IVZ.US,D,20200124,000000,16.2911,16.2911,15.8478,16.0083,6155182.7349102,0
+IVZ.US,D,20200127,000000,15.5494,15.6991,15.4437,15.5934,5602560.8761532,0
+IVZ.US,D,20200128,000000,15.7686,16.0171,15.7157,15.8312,6609242.6020222,0
+IVZ.US,D,20200129,000000,15.6472,15.9368,15.293,15.5337,6947590.7747447,0
+IVZ.US,D,20200130,000000,15.3292,15.5914,15.1393,15.5337,7700492.4646001,0
+IVZ.US,D,20200131,000000,15.382,15.4917,15.1697,15.2411,5730255.1856838,0
+IVZ.US,D,20200203,000000,15.3488,15.6384,15.2226,15.2226,5528151.1355638,0
+IVZ.US,D,20200204,000000,15.5053,15.8312,15.4955,15.7255,4973501.6854687,0
+IVZ.US,D,20200205,000000,15.973,16.2637,15.9544,16.2001,4598991.0533209,0
+IVZ.US,D,20200206,000000,16.3694,16.4309,15.9594,16.0327,3763598.8946952,0
+IVZ.US,D,20200207,000000,15.8655,16.1012,15.7979,16.0513,2742064.8578801,0
+IVZ.US,D,20200210,000000,15.9544,16.3772,15.9114,16.3694,4130899.5183296,0
+IVZ.US,D,20200211,000000,16.4309,16.6786,16.4309,16.6413,5502373.9499177,0
+IVZ.US,D,20200212,000000,16.8752,17.0269,16.6325,16.6413,4997410.7073213,0
+IVZ.US,D,20200213,000000,16.5073,16.5709,16.1316,16.1316,4187740.5478839,0
+IVZ.US,D,20200214,000000,16.1218,16.157,15.8713,15.927,3516258.3007289,0
+IVZ.US,D,20200218,000000,15.9877,16.202,15.7382,15.7822,4707320.0260236,0
+IVZ.US,D,20200219,000000,15.8096,15.9702,15.7822,15.8439,3320263.5958808,0
+IVZ.US,D,20200220,000000,15.9427,16.3272,15.9075,16.1492,4954412.2809299,0
+IVZ.US,D,20200221,000000,16.0229,16.0503,15.5572,15.6579,6781670.6454502,0
+IVZ.US,D,20200224,000000,15.0464,15.1638,14.9085,15.0308,6972597.3939245,0
+IVZ.US,D,20200225,000000,15.0826,15.0826,14.1511,14.2069,7728227.7475263,0
+IVZ.US,D,20200226,000000,14.2754,14.4094,13.8429,13.8477,7530812.5023758,0
+IVZ.US,D,20200227,000000,13.4886,13.7949,13.0277,13.0777,8175000.9582668,0
+IVZ.US,D,20200228,000000,12.6109,12.9788,12.3594,12.8986,14259418.302744,0
+IVZ.US,D,20200302,000000,12.9622,13.2655,12.5571,13.2381,10635913.297069,0
+IVZ.US,D,20200303,000000,13.1579,13.5258,12.6393,12.7988,10188540.189093,0
+IVZ.US,D,20200304,000000,13.0131,13.1031,12.4769,13.0953,6504443.5186753,0
+IVZ.US,D,20200305,000000,12.5209,12.5659,11.877,12.0218,8570108.4028283,0
+IVZ.US,D,20200306,000000,11.4191,12.0865,11.3213,11.7518,8920858.1989824,0
+IVZ.US,D,20200309,000000,10.5874,11.1236,10.1735,10.3819,7476446.6876507,0
+IVZ.US,D,20200310,000000,11.0267,11.1695,10.2782,11.1695,7898276.6414407,0
+IVZ.US,D,20200311,000000,10.6862,10.7841,9.54821,9.99636,11363339.282853,0
+IVZ.US,D,20200312,000000,9.09957,9.11679,8.21344,8.46423,10525625.205114,0
+IVZ.US,D,20200313,000000,9.16327,9.67346,8.07019,9.67346,13772147.429728,0
+IVZ.US,D,20200316,000000,7.91783,8.37029,7.38945,7.8374,10269714.358647,0
+IVZ.US,D,20200317,000000,8.02537,9.27854,7.31782,9.11679,13049876.267889,0
+IVZ.US,D,20200318,000000,8.18662,9.99241,8.01646,8.80426,13919417.602203,0
+IVZ.US,D,20200319,000000,8.46423,9.65976,8.15971,8.81365,6104788.3012032,0
+IVZ.US,D,20200320,000000,8.9207,8.9207,7.64033,7.65824,11328438.958157,0
+IVZ.US,D,20200323,000000,7.38945,7.62232,6.61036,6.81624,7924563.7908356,0
+IVZ.US,D,20200324,000000,7.47017,7.73867,7.06703,7.63133,9045627.6262499,0
+IVZ.US,D,20200325,000000,7.75668,8.47323,7.42086,8.04347,10074300.133577,0
+IVZ.US,D,20200326,000000,8.1059,8.9573,7.98955,8.78704,11380190.569937,0
+IVZ.US,D,20200327,000000,8.41951,8.8433,7.95385,8.3927,10555512.759895,0
+IVZ.US,D,20200330,000000,8.33888,8.6523,7.92694,8.56276,10542121.868108,0
+IVZ.US,D,20200331,000000,8.57187,8.63449,7.97165,8.13272,8330907.8113864,0
+IVZ.US,D,20200401,000000,7.62232,7.67605,7.05812,7.17436,7762873.6013338,0
+IVZ.US,D,20200402,000000,7.18347,7.65824,7.05812,7.36254,8716584.503494,0
+IVZ.US,D,20200403,000000,7.36254,7.50149,6.87006,6.99541,9838583.4427764,0
+IVZ.US,D,20200406,000000,7.57751,8.115,7.43416,8.02537,7949341.4884127,0
+IVZ.US,D,20200407,000000,8.72393,9.07158,8.09719,8.18662,8300356.9971413,0
+IVZ.US,D,20200408,000000,8.31207,8.62549,8.21344,8.48223,5042852.6674273,0
+IVZ.US,D,20200409,000000,8.82295,9.27854,8.58077,8.83224,9459902.1451796,0
+IVZ.US,D,20200413,000000,8.86747,8.89428,8.3745,8.57187,6548803.2110256,0
+IVZ.US,D,20200414,000000,8.81365,8.93019,8.46423,8.78704,6691124.9977853,0
+IVZ.US,D,20200415,000000,7.90912,8.14191,7.88222,8.02537,5937854.3762398,0
+IVZ.US,D,20200416,000000,7.98955,7.98955,7.61557,7.80139,5346424.1739978,0
+IVZ.US,D,20200417,000000,8.19553,8.34779,7.97605,8.12391,8215461.8295713,0
+IVZ.US,D,20200420,000000,7.90003,8.27626,7.66714,8.14191,5640616.0266866,0
+IVZ.US,D,20200421,000000,7.8105,8.24035,7.73867,7.99856,5509536.9477448,0
+IVZ.US,D,20200422,000000,8.21344,8.31207,7.99856,8.22244,5852864.1653258,0
+IVZ.US,D,20200423,000000,7.76567,7.94464,6.45027,6.48472,47316293.540895,0
+IVZ.US,D,20200424,000000,6.62798,7.03121,6.53864,6.9864,22477592.44452,0
+IVZ.US,D,20200427,000000,7.07622,7.19238,6.90577,7.12065,13248417.725568,0
+IVZ.US,D,20200428,000000,7.29091,7.67605,7.27281,7.62232,9450164.8012936,0
+IVZ.US,D,20200429,000000,7.90912,8.05228,7.5642,7.72096,9794473.1114576,0
+IVZ.US,D,20200430,000000,7.52379,7.77908,7.32927,7.72096,8469512.6880166,0
+IVZ.US,D,20200501,000000,7.40725,7.43416,7.04022,7.15646,9221799.1510648,0
+IVZ.US,D,20200504,000000,7.0043,7.29091,6.81624,7.246,10915806.747332,0
+IVZ.US,D,20200505,000000,7.46097,7.48798,7.01771,7.04022,6396857.5192099,0
+IVZ.US,D,20200506,000000,7.09384,7.21038,6.80723,6.82515,7209912.4480586,0
+IVZ.US,D,20200507,000000,6.92368,7.15216,6.79824,6.87006,9139879.9643299,0
+IVZ.US,D,20200508,000000,7.01174,7.30882,7.00254,7.29521,7351638.4254684,0
+IVZ.US,D,20200511,000000,7.16713,7.29521,7.01174,7.14873,6045179.7729878,0
+IVZ.US,D,20200512,000000,7.16713,7.22193,6.61858,6.61858,10228546.283106,0
+IVZ.US,D,20200513,000000,6.58209,6.62328,6.13413,6.18892,12122571.063811,0
+IVZ.US,D,20200514,000000,6.00604,6.51799,5.82766,6.3901,11114810.136101,0
+IVZ.US,D,20200515,000000,6.07933,6.27122,6.06093,6.12483,12748567.406088,0
+IVZ.US,D,20200518,000000,6.445,6.73747,6.4358,6.66438,10858067.404882,0
+IVZ.US,D,20200519,000000,6.65498,6.87006,6.4996,6.61858,7932628.1674733,0
+IVZ.US,D,20200520,000000,6.74657,6.85616,6.69167,6.73747,4822833.4579537,0
+IVZ.US,D,20200521,000000,6.72837,6.92926,6.68258,6.71907,5566793.9196754,0
+IVZ.US,D,20200522,000000,6.72837,6.76927,6.4996,6.64598,5714633.3302428,0
+IVZ.US,D,20200526,000000,7.00254,7.551,6.98415,7.39561,10113040.004976,0
+IVZ.US,D,20200527,000000,7.79787,7.93016,7.42291,7.65149,8511595.4279972,0
+IVZ.US,D,20200528,000000,7.82527,7.92596,7.39561,7.4322,7870183.6685103,0
+IVZ.US,D,20200529,000000,7.26772,7.4505,7.07095,7.28572,13095765.851487,0
+IVZ.US,D,20200601,000000,7.32261,7.63329,7.24032,7.5144,6973766.5292525,0
+IVZ.US,D,20200602,000000,7.65149,7.76587,7.551,7.65149,8260674.8680746,0
+IVZ.US,D,20200603,000000,7.90766,8.42871,7.90766,8.36461,8721254.9129775,0
+IVZ.US,D,20200604,000000,8.30963,8.74848,8.11764,8.73948,10154844.768725,0
+IVZ.US,D,20200605,000000,9.41611,10.0287,9.09585,9.5169,13885848.906294,0
+IVZ.US,D,20200608,000000,10.0551,10.5688,9.85448,10.559,12461359.706225,0
+IVZ.US,D,20200609,000000,9.90827,10.3036,9.69987,10.1823,10282989.767661,0
+IVZ.US,D,20200610,000000,10.0453,10.102,9.3349,9.43471,9902058.0889516,0
+IVZ.US,D,20200611,000000,8.5201,9.18342,8.45601,8.97667,12024979.945035,0
+IVZ.US,D,20200612,000000,9.5991,9.64411,9.00495,9.45232,7536900.3862474,0
+IVZ.US,D,20200615,000000,9.07765,9.95622,8.94976,9.81828,11810812.54403,0
+IVZ.US,D,20200616,000000,10.329,10.4132,9.7537,10.1823,11010144.931013,0
+IVZ.US,D,20200617,000000,10.0932,10.3476,10.0287,10.2567,11240775.269954,0
+IVZ.US,D,20200618,000000,10.0932,10.4191,9.97679,10.3574,7786095.8583784,0
+IVZ.US,D,20200619,000000,10.559,10.5688,9.97481,10.1382,20127104.119873,0
+IVZ.US,D,20200622,000000,10.148,10.4259,9.97481,10.3574,8925041.1280887,0
+IVZ.US,D,20200623,000000,10.5786,10.7606,10.3672,10.4309,11620083.036045,0
+IVZ.US,D,20200624,000000,10.2752,10.377,9.7811,9.80066,9774242.1648196,0
+IVZ.US,D,20200625,000000,9.68129,9.95622,9.58931,9.80947,8638712.3236638,0
+IVZ.US,D,20200626,000000,9.58931,9.64509,9.06865,9.14125,9901707.5527474,0
+IVZ.US,D,20200629,000000,9.27854,9.5169,9.18734,9.49831,5285900.981343,0
+IVZ.US,D,20200630,000000,9.4621,9.88682,9.37795,9.83785,7430479.4342243,0
+IVZ.US,D,20200701,000000,9.81828,9.86329,9.35349,9.37795,5519661.6188068,0
+IVZ.US,D,20200702,000000,9.80066,9.83785,9.558,9.64411,7354575.5713887,0
+IVZ.US,D,20200706,000000,9.94644,9.99241,9.69499,9.83785,7746888.9460315,0
+IVZ.US,D,20200707,000000,9.70868,9.82806,9.42492,9.45232,5294225.9606981,0
+IVZ.US,D,20200708,000000,9.5169,9.73609,9.38676,9.6901,4638215.3391823,0
+IVZ.US,D,20200709,000000,9.61768,9.70868,9.15084,9.17873,6348612.2914425,0
+IVZ.US,D,20200710,000000,9.15084,9.6578,9.10348,9.62649,7521610.6715247,0
+IVZ.US,D,20200713,000000,9.69987,9.87209,9.55311,9.70868,6255139.7175716,0
+IVZ.US,D,20200714,000000,9.66269,9.80556,9.40633,9.58931,5607119.8907497,0
+IVZ.US,D,20200715,000000,9.80947,10.0287,9.65292,9.99241,8106877.3640085,0
+IVZ.US,D,20200716,000000,9.8447,10.1294,9.73609,9.80947,5268160.5791058,0
+IVZ.US,D,20200717,000000,9.87209,9.92785,9.57952,9.58931,5474752.1058214,0
+IVZ.US,D,20200720,000000,9.52571,9.57071,9.29674,9.40633,5668402.4081848,0
+IVZ.US,D,20200721,000000,9.48852,9.84176,9.48852,9.81828,6513278.4617792,0
+IVZ.US,D,20200722,000000,9.7263,9.91806,9.62649,9.62649,5919282.0892499,0
+IVZ.US,D,20200723,000000,9.56191,9.87209,9.48852,9.7625,6869335.3556242,0
+IVZ.US,D,20200724,000000,9.77229,9.94644,9.4807,9.54332,4539246.6029039,0
+IVZ.US,D,20200727,000000,9.45232,9.88188,9.29674,9.79088,7746208.3130521,0
+IVZ.US,D,20200728,000000,9.65292,9.71749,9.20084,9.4807,8489945.9849998,0
+IVZ.US,D,20200729,000000,9.5169,9.70868,9.33979,9.6901,6061137.8570326,0
+IVZ.US,D,20200730,000000,9.43471,9.49831,9.15084,9.23303,5085201.1199825,0
+IVZ.US,D,20200731,000000,9.22433,9.26014,9.01366,9.17873,7510544.764766,0
+IVZ.US,D,20200803,000000,9.14125,9.23303,9.01366,9.14125,4534735.6209651,0
+IVZ.US,D,20200804,000000,9.14125,9.24076,8.88606,8.93117,4623884.2336709,0
+IVZ.US,D,20200805,000000,9.04115,9.40633,8.97667,9.38676,4661110.5653658,0
+IVZ.US,D,20200806,000000,9.30555,9.49831,9.27854,9.43471,4809702.1469135,0
+IVZ.US,D,20200807,000000,9.36914,9.85448,9.31532,9.85448,4787543.7621386,0
+IVZ.US,D,20200810,000000,9.92785,10.0013,9.83785,9.86329,3917259.4545882,0
+IVZ.US,D,20200811,000000,10.1294,10.3428,9.97481,10.0013,4945343.3063661,0
+IVZ.US,D,20200812,000000,10.514,10.7703,10.2567,10.4132,9524895.4409155,0
+IVZ.US,D,20200813,000000,10.1842,10.3056,9.89364,9.91608,6099167.4582799,0
+IVZ.US,D,20200814,000000,9.77718,9.99636,9.66661,9.89651,4914895.7112365,0
+IVZ.US,D,20200817,000000,9.84274,10.013,9.75859,9.79675,3344189.991248,0
+IVZ.US,D,20200818,000000,9.77718,9.90145,9.49929,9.52669,4722238.7651134,0
+IVZ.US,D,20200819,000000,9.55506,9.81437,9.52669,9.57267,2432080.4805199,0
+IVZ.US,D,20200820,000000,9.4533,9.48168,9.26787,9.28539,3043651.6959131,0
+IVZ.US,D,20200821,000000,9.26787,9.49929,9.21367,9.39655,3775860.5080394,0
+IVZ.US,D,20200824,000000,9.42492,9.83393,9.36131,9.82415,3983142.8874489,0
+IVZ.US,D,20200825,000000,9.89651,10.0453,9.80164,9.91608,5362564.168959,0
+IVZ.US,D,20200826,000000,9.93566,9.93566,9.70379,9.79675,4243519.7491114,0
+IVZ.US,D,20200827,000000,9.74098,10.0835,9.72141,10.0277,5057771.406517,0
+IVZ.US,D,20200828,000000,10.0277,10.0835,9.79675,9.94446,3212881.9907035,0
+IVZ.US,D,20200831,000000,9.79675,9.83393,9.43471,9.4533,7266353.8867796,0
+IVZ.US,D,20200901,000000,9.36131,9.56877,9.28539,9.43471,5548402.5216305,0
+IVZ.US,D,20200902,000000,9.4533,9.87894,9.36131,9.85155,6395958.1843422,0
+IVZ.US,D,20200903,000000,10.4259,10.6295,10.0697,10.3232,12041974.308121,0
+IVZ.US,D,20200904,000000,10.5659,10.7136,10.288,10.5561,11640808.616859,0
+IVZ.US,D,20200908,000000,10.3516,10.3985,9.9063,9.91608,8302634.9714823,0
+IVZ.US,D,20200909,000000,9.95425,10.0003,9.7488,9.9063,5832501.3843721,0
+IVZ.US,D,20200910,000000,9.93566,9.98558,9.4895,9.50907,7676473.0698319,0
+IVZ.US,D,20200911,000000,9.60203,9.9494,9.59224,9.91608,8741614.628017,0
+IVZ.US,D,20200914,000000,10.0091,10.1608,9.83393,9.89651,6207704.9131565,0
+IVZ.US,D,20200915,000000,9.91608,9.96314,9.71749,9.75859,5059421.8903935,0
+IVZ.US,D,20200916,000000,9.71358,10.2684,9.71358,10.0932,6135491.3891929,0
+IVZ.US,D,20200917,000000,10.0649,10.3662,9.89562,10.333,7436455.9232088,0
+IVZ.US,D,20200918,000000,10.2782,10.3614,10.1656,10.1744,12242473.863079,0
+IVZ.US,D,20200921,000000,9.77718,9.87014,9.33392,9.47189,8260453.1002719,0
+IVZ.US,D,20200922,000000,9.47189,9.64802,9.20398,9.44449,6223721.2495735,0
+IVZ.US,D,20200923,000000,9.42492,9.72141,9.40633,9.65682,15430209.224515,0
+IVZ.US,D,20200924,000000,9.66661,10.0737,9.34371,10.0091,22658709.289136,0
+IVZ.US,D,20200925,000000,9.87894,10.0932,9.65682,10.0179,8061419.0523596,0
+IVZ.US,D,20200928,000000,10.2233,10.7273,10.2136,10.6481,12260110.024229,0
+IVZ.US,D,20200929,000000,10.5561,10.6764,10.3007,10.5943,10358888.520639,0
+IVZ.US,D,20200930,000000,10.6481,10.7919,10.4259,10.5757,7503360.3055386,0
+IVZ.US,D,20201001,000000,10.6207,10.7038,10.3466,10.4259,6214171.9484326,0
+IVZ.US,D,20201002,000000,11.0101,11.3154,10.8055,10.9827,16149741.502893,0
+IVZ.US,D,20201005,000000,11.0844,11.1491,10.8339,11.0003,8984905.1491642,0
+IVZ.US,D,20201006,000000,11.1951,11.3995,10.9367,10.9827,7368696.1507833,0
+IVZ.US,D,20201007,000000,11.102,11.7606,11.0942,11.695,8772437.2866652,0
+IVZ.US,D,20201008,000000,12.0943,12.3497,11.8672,12.0023,12077458.17851,0
+IVZ.US,D,20201009,000000,12.0757,12.3262,11.9729,12.1501,6574028.5320938,0
+IVZ.US,D,20201012,000000,12.2704,12.5111,12.1794,12.4182,5034005.4606661,0
+IVZ.US,D,20201013,000000,12.5766,12.8917,12.4182,12.8184,7359277.6619868,0
+IVZ.US,D,20201014,000000,12.7988,13.2704,12.7626,13.0013,7716526.1745315,0
+IVZ.US,D,20201015,000000,12.7988,13.2529,12.6589,13.2068,7347394.1780756,0
+IVZ.US,D,20201016,000000,13.2068,13.2441,12.9662,13.0111,4380857.3811553,0
+IVZ.US,D,20201019,000000,13.0953,13.2117,12.8829,12.8917,3824101.6479212,0
+IVZ.US,D,20201020,000000,13.1227,13.3556,13.0307,13.0591,10357966.7024,0
+IVZ.US,D,20201021,000000,13.0111,13.1129,12.7626,12.8086,3761579.4791286,0
+IVZ.US,D,20201022,000000,12.8438,13.0689,12.5532,13.0209,5289693.5173591,0
+IVZ.US,D,20201023,000000,13.0689,13.1608,12.8731,12.9574,4847116.5213536,0
+IVZ.US,D,20201026,000000,12.7988,12.8213,12.5297,12.7812,8225926.817123,0
+IVZ.US,D,20201027,000000,13.1129,13.3722,12.7332,12.9476,8114501.2709553,0
+IVZ.US,D,20201028,000000,12.6413,12.835,12.2851,12.3536,7244114.7662609,0
+IVZ.US,D,20201029,000000,12.3359,12.5199,12.0659,12.4182,6461578.9705426,0
+IVZ.US,D,20201030,000000,12.3996,12.4935,11.8115,12.1501,6607645.2606605,0
+IVZ.US,D,20201102,000000,12.2508,12.604,12.1403,12.4935,5260131.9714686,0
+IVZ.US,D,20201103,000000,12.743,13.0356,12.6452,12.9574,3724816.1004962,0
+IVZ.US,D,20201104,000000,12.5854,13.2019,12.3722,12.743,5845426.2571813,0
+IVZ.US,D,20201105,000000,12.9574,13.4525,12.8781,13.3722,5510817.47796,0
+IVZ.US,D,20201106,000000,13.337,13.4201,12.7714,12.8633,5360451.7539913,0
+IVZ.US,D,20201109,000000,14.0219,14.2372,13.6882,13.7528,8323796.9341027,0
+IVZ.US,D,20201110,000000,13.8331,14.0777,13.5806,13.6089,7564854.3710619,0
+IVZ.US,D,20201111,000000,13.8331,14.4896,13.7577,14.3106,7629519.6139653,0
+IVZ.US,D,20201112,000000,14.0962,14.4114,13.8145,14.0101,7319287.9195165,0
+IVZ.US,D,20201113,000000,14.1227,14.653,14.1188,14.5435,3751425.1708949,0
+IVZ.US,D,20201116,000000,14.9573,15.1952,14.7313,14.976,4764079.2978626,0
+IVZ.US,D,20201117,000000,14.7313,15.2656,14.6932,15.2656,5590261.4498658,0
+IVZ.US,D,20201118,000000,15.2656,15.5884,14.9838,14.9936,5344656.1634055,0
+IVZ.US,D,20201119,000000,14.9094,14.9671,14.6442,14.9475,2921384.0547321,0
+IVZ.US,D,20201120,000000,14.834,14.9241,14.6394,14.7215,8203298.3254855,0
+IVZ.US,D,20201123,000000,15.0034,15.4162,14.9475,15.293,3792182.4139171,0
+IVZ.US,D,20201124,000000,15.564,16.0709,15.4623,16.0425,4782960.2202276,0
+IVZ.US,D,20201125,000000,15.8459,15.973,15.6687,15.9496,2991575.0972148,0
+IVZ.US,D,20201127,000000,15.8743,16.0102,15.7343,15.931,1410078.3807851,0
+IVZ.US,D,20201130,000000,15.8282,15.8547,15.1629,15.2,7504835.0103273,0
+IVZ.US,D,20201201,000000,15.6032,15.8547,15.3684,15.4162,5059818.4153125,0
+IVZ.US,D,20201202,000000,15.3684,15.7529,15.3223,15.6961,5104820.9276989,0
+IVZ.US,D,20201203,000000,15.9868,16.6991,15.9692,16.6717,10873363.251433,0
+IVZ.US,D,20201204,000000,16.6903,16.8996,16.5112,16.6619,6536600.872025,0
+IVZ.US,D,20201207,000000,16.4007,17.0259,16.1883,16.8772,6372271.9522636,0
+IVZ.US,D,20201208,000000,16.6815,17.0171,16.4643,16.9242,6843501.961549,0
+IVZ.US,D,20201209,000000,17.0171,17.0455,16.2832,16.5787,7694761.2487612,0
+IVZ.US,D,20201210,000000,16.3909,16.6325,16.2157,16.4007,6568154.2402532,0
+IVZ.US,D,20201211,000000,16.1364,16.7735,15.8987,16.7265,13124837.873057,0
+IVZ.US,D,20201214,000000,16.9789,16.9789,15.9594,16.0151,6022612.5996367,0
+IVZ.US,D,20201215,000000,16.2304,16.5356,16.0249,16.4731,6380877.9737648,0
+IVZ.US,D,20201216,000000,16.569,16.5787,16.2783,16.342,6201135.6807365,0
+IVZ.US,D,20201217,000000,16.4379,16.4633,16.2206,16.3713,6583249.7804022,0
+IVZ.US,D,20201218,000000,16.2783,16.4535,16.1414,16.342,13642717.812691,0
+IVZ.US,D,20201221,000000,16.2401,16.4085,16.0425,16.3136,5726923.5587874,0
+IVZ.US,D,20201222,000000,16.3909,16.4379,15.8743,15.9026,6695288.5094342,0
+IVZ.US,D,20201223,000000,16.0249,16.5454,16.0249,16.4379,3928607.4254646,0
+IVZ.US,D,20201224,000000,16.5014,16.5014,16.2783,16.4926,907064.03772584,0
+IVZ.US,D,20201228,000000,16.5787,16.6209,16.11,16.11,4367281.5125385,0
+IVZ.US,D,20201229,000000,16.2118,16.2401,15.748,15.931,3526837.7490819,0
+IVZ.US,D,20201230,000000,15.9496,16.296,15.9496,16.2401,2724593.2341318,0
+IVZ.US,D,20201231,000000,16.2206,16.3518,16.0249,16.3234,1957672.1400543,0
+IVZ.US,D,20210104,000000,16.4281,16.5406,15.8409,15.8743,5288656.2163469,0
+IVZ.US,D,20210105,000000,15.9496,16.4467,15.8743,16.3518,5923340.3378405,0
+IVZ.US,D,20210106,000000,16.7265,17.4193,16.7176,17.2422,5526600.8048884,0
+IVZ.US,D,20210107,000000,17.4662,17.5504,17.1482,17.1669,3568165.252168,0
+IVZ.US,D,20210108,000000,17.5142,17.5142,17.111,17.4662,3843335.150433,0
+IVZ.US,D,20210111,000000,17.3263,17.8654,17.2197,17.7383,4289634.1664252,0
+IVZ.US,D,20210112,000000,17.8234,18.4026,17.7705,18.3381,3730064.9458151,0
+IVZ.US,D,20210113,000000,18.3567,18.6248,18.2813,18.2813,4475527.7055544,0
+IVZ.US,D,20210114,000000,18.4026,19.1209,18.3381,18.983,4773246.3816847,0
+IVZ.US,D,20210115,000000,18.6649,18.8675,18.2627,18.7314,16492161.209834,0
+IVZ.US,D,20210119,000000,18.9007,19.0641,18.6933,18.9662,4333531.9276844,0
+IVZ.US,D,20210120,000000,18.9662,20.6982,18.843,20.2021,14507613.264836,0
+IVZ.US,D,20210121,000000,20.1082,20.2158,19.5642,19.5739,4145961.3334211,0
+IVZ.US,D,20210122,000000,19.4066,19.705,19.1708,19.6395,5332400.68189,0
+IVZ.US,D,20210125,000000,19.4898,19.8361,19.2745,19.705,6365897.9163886,0
+IVZ.US,D,20210126,000000,19.8273,20.4536,19.5788,19.6111,5769371.1425724,0
+IVZ.US,D,20210127,000000,19.2921,20.115,19.2041,19.4605,7455858.0510085,0
+IVZ.US,D,20210128,000000,19.9389,20.3891,19.6209,20.1639,6655603.3144532,0
+IVZ.US,D,20210129,000000,19.9957,20.0798,19.1992,19.2843,7093179.8041998,0
+IVZ.US,D,20210201,000000,19.5378,20.1542,19.3019,20.0426,4279605.5606787,0
+IVZ.US,D,20210202,000000,20.3235,20.5211,19.9995,20.0329,3841697.9521852,0
+IVZ.US,D,20210203,000000,20.0426,20.6229,19.9301,20.4448,5600309.4730696,0
+IVZ.US,D,20210204,000000,20.4928,20.7824,20.3323,20.3988,4036783.1024512,0
+IVZ.US,D,20210205,000000,20.4155,20.7345,20.2295,20.5661,4595498.9769085,0
+IVZ.US,D,20210208,000000,20.6522,20.9527,20.3421,20.8656,3750712.8568008,0
+IVZ.US,D,20210209,000000,20.7247,21.438,20.7247,21.2316,3367084.1954601,0
+IVZ.US,D,20210210,000000,21.4663,21.7746,21.1708,21.2775,4426387.2308051,0
+IVZ.US,D,20210211,000000,21.1189,21.2364,20.8206,21.1571,3156396.6072106,0
+IVZ.US,D,20210212,000000,21.0867,21.3978,20.9722,21.3783,1909813.2174914,0
+IVZ.US,D,20210216,000000,21.5299,21.7844,21.4634,21.5397,2024801.356101,0
+IVZ.US,D,20210217,000000,21.4066,21.5485,20.9722,21.2931,2481118.7581252,0
+IVZ.US,D,20210218,000000,21.1425,21.2276,20.5485,20.6141,2785272.7884169,0
+IVZ.US,D,20210219,000000,20.8137,21.2422,20.7364,21.1894,4007577.2026219,0
+IVZ.US,D,20210222,000000,21.0486,21.7276,20.9898,21.435,4937935.0353932,0
+IVZ.US,D,20210223,000000,21.3499,21.4448,20.6728,21.2931,3213765.9959996,0
+IVZ.US,D,20210224,000000,21.3029,21.983,21.256,21.935,3109591.3372029,0
+IVZ.US,D,20210225,000000,22.0573,22.1797,21.029,21.1053,4858971.3900645,0
+IVZ.US,D,20210226,000000,21.0867,21.4164,20.5818,21.1425,4984463.3511405,0
+IVZ.US,D,20210301,000000,21.6807,23.6895,21.6807,23.3304,13374392.057164,0
+IVZ.US,D,20210302,000000,23.1787,23.5006,22.576,22.5858,5956730.1887475,0
+IVZ.US,D,20210303,000000,22.6425,22.9957,22.2922,22.3108,5797163.6558993,0
+IVZ.US,D,20210304,000000,22.0182,22.6709,21.1189,21.9918,6277942.9663256,0
+IVZ.US,D,20210305,000000,22.301,22.5104,21.1141,22.4067,9737892.6846207,0
+IVZ.US,D,20210308,000000,22.482,23.1376,22.2707,22.6992,5513056.6173862,0
+IVZ.US,D,20210309,000000,22.7266,23.5006,22.5584,23.0848,4404753.1173792,0
+IVZ.US,D,20210310,000000,23.3587,23.9625,23.2834,23.7541,3923097.9774284,0
+IVZ.US,D,20210311,000000,23.7267,24.2356,23.5565,23.8872,7406029.7894795,0
+IVZ.US,D,20210312,000000,24.0848,24.2551,23.7932,24.2453,4258402.7192007,0
+IVZ.US,D,20210315,000000,24.2747,24.5183,23.9155,24.5183,4267938.7347128,0
+IVZ.US,D,20210316,000000,24.4439,24.5712,23.6983,23.8118,11294148.750411,0
+IVZ.US,D,20210317,000000,23.8578,24.1797,23.3871,24.0564,4829049.0882553,0
+IVZ.US,D,20210318,000000,24.1229,24.3725,23.6366,23.6983,7567455.2883783,0
+IVZ.US,D,20210319,000000,23.5848,24.2356,23.2922,24.0007,7462975.0601208,0
+IVZ.US,D,20210322,000000,23.9919,23.9919,23.5653,23.6798,3350441.39055,0
+IVZ.US,D,20210323,000000,23.349,23.5848,22.2129,22.3108,3659728.7833878,0
+IVZ.US,D,20210324,000000,22.6327,22.8872,21.9253,21.9253,4283500.2938387,0
+IVZ.US,D,20210325,000000,21.7648,22.7364,21.5201,22.6131,3737674.5451618,0
+IVZ.US,D,20210326,000000,23.075,23.3783,22.5936,23.349,4039366.646253,0
+IVZ.US,D,20210329,000000,23.0574,23.4762,22.6562,22.9635,3382452.6019837,0
+IVZ.US,D,20210330,000000,23.1523,23.6934,23.0007,23.4713,3993652.8417439,0
+IVZ.US,D,20210331,000000,23.4429,24.0466,23.4243,23.7835,3849341.2765894,0
+IVZ.US,D,20210401,000000,23.8676,24.4008,23.7433,24.2835,5570702.9604357,0
+IVZ.US,D,20210405,000000,24.5183,24.7551,24.1229,24.4537,4643974.14825,0
+IVZ.US,D,20210406,000000,24.4987,24.7306,24.2258,24.3578,3433136.2536084,0
+IVZ.US,D,20210407,000000,24.4987,24.5936,24.2356,24.4723,2418437.161788,0
+IVZ.US,D,20210408,000000,24.4625,24.4987,23.9107,24.4058,2730398.0319143,0
+IVZ.US,D,20210409,000000,24.5936,24.8765,24.5183,24.8206,2959989.0259005,0
+IVZ.US,D,20210412,000000,24.801,25.3177,24.801,25.1886,4785983.2117488,0
+IVZ.US,D,20210413,000000,25.169,25.169,24.3245,24.4342,3798202.8476737,0
+IVZ.US,D,20210414,000000,24.4342,25.0379,24.4342,24.6318,4342320.8820735,0
+IVZ.US,D,20210415,000000,24.9058,25.349,24.6602,25.3011,4463818.9787596,0
+IVZ.US,D,20210416,000000,25.4517,25.537,24.8579,25.0575,3002685.970717,0
+IVZ.US,D,20210419,000000,24.99,25.0701,24.7081,24.9704,2977300.2001326,0
+IVZ.US,D,20210420,000000,24.7159,24.9342,24.0564,24.3217,3179453.3048818,0
+IVZ.US,D,20210421,000000,24.0564,24.8627,23.9821,24.849,2547809.5484239,0
+IVZ.US,D,20210422,000000,24.896,24.944,24.1974,24.2258,4747469.1960388,0
+IVZ.US,D,20210423,000000,24.3872,25.0751,24.2933,24.9988,4375154.7805168,0
+IVZ.US,D,20210426,000000,25.0183,25.3666,24.801,25.0183,3791286.1449637,0
+IVZ.US,D,20210427,000000,24.7355,25.4156,24.4439,24.9538,5028860.8564341,0
+IVZ.US,D,20210428,000000,25.0653,25.7727,25.0379,25.6788,3975635.4852463,0
+IVZ.US,D,20210429,000000,26.0007,26.1034,25.5467,26.0555,3193665.8617061,0
+IVZ.US,D,20210430,000000,25.8579,25.9048,25.0603,25.4615,5031669.2339528,0
+IVZ.US,D,20210503,000000,25.7356,26.1034,25.396,25.8579,3595441.6699174,0
+IVZ.US,D,20210504,000000,25.6886,25.9714,25.2493,25.9714,3838753.6524649,0
+IVZ.US,D,20210505,000000,26.1495,26.3765,26.0986,26.122,2217846.6513715,0
+IVZ.US,D,20210506,000000,26.1788,26.669,25.5565,26.6416,3288250.3405042,0
+IVZ.US,D,20210507,000000,26.442,26.9137,26.3197,26.7639,3918082.1415979,0
+IVZ.US,D,20210510,000000,26.8295,27.4646,26.716,26.7727,3723225.9129346,0
+IVZ.US,D,20210511,000000,26.1456,26.535,25.6347,25.8618,4089285.8632401,0
+IVZ.US,D,20210512,000000,25.9665,26.128,24.9136,25.0173,4239964.3104696,0
+IVZ.US,D,20210513,000000,24.9224,25.9,24.9224,25.7384,3313467.4858009,0
+IVZ.US,D,20210514,000000,25.9372,26.6456,25.8902,26.5252,2605315.881386,0
+IVZ.US,D,20210517,000000,26.3364,26.5643,26.0516,26.3364,5128110.6348586,0
+IVZ.US,D,20210518,000000,26.4694,26.7913,25.8334,25.853,7357937.8574282,0
+IVZ.US,D,20210519,000000,25.3216,25.4919,24.7375,25.4263,5743246.4866366,0
+IVZ.US,D,20210520,000000,25.6064,25.6719,25.0565,25.2737,3350441.39055,0
+IVZ.US,D,20210521,000000,25.4068,25.8051,25.3119,25.5007,2937381.9956632,0
+IVZ.US,D,20210524,000000,25.6249,25.7953,25.3774,25.6152,2465340.5410539,0
+IVZ.US,D,20210525,000000,25.8149,26.1182,25.169,25.1886,2824918.1265118,0
+IVZ.US,D,20210526,000000,25.2737,25.853,25.0839,25.6523,3629345.572459,0
+IVZ.US,D,20210527,000000,25.9186,27.038,25.9048,27.0008,7990952.0775879,0
+IVZ.US,D,20210528,000000,27.1241,27.2757,26.716,27.0663,4263868.2224649,0
+IVZ.US,D,20210601,000000,25.8618,26.8197,24.7424,25.7953,16746268.276709,0
+IVZ.US,D,20210602,000000,26.5643,27.1515,26.3266,27.0194,8817483.7438236,0
+IVZ.US,D,20210603,000000,26.9714,27.9782,26.7727,27.8256,6309140.6884925,0
+IVZ.US,D,20210604,000000,27.9489,27.9489,27.1437,27.7689,4917279.9706074,0
+IVZ.US,D,20210607,000000,28.0066,28.1867,27.4988,27.5037,3200427.224757,0
+IVZ.US,D,20210608,000000,27.445,27.8148,27.0194,27.6456,3221305.0793168,0
+IVZ.US,D,20210609,000000,27.6651,27.6651,27.1847,27.2288,2597030.7589171,0
+IVZ.US,D,20210610,000000,27.6554,27.9685,27.261,27.3325,3964309.9977416,0
+IVZ.US,D,20210611,000000,27.4362,27.9587,27.4186,27.7982,2346996.2482334,0
+IVZ.US,D,20210614,000000,27.7786,27.8393,27.2757,27.2933,3389502.1609809,0
+IVZ.US,D,20210615,000000,27.4362,27.7542,27.2483,27.5135,3199685.2734912,0
+IVZ.US,D,20210616,000000,27.0663,27.4088,26.8588,27.2386,2995191.8541431,0
+IVZ.US,D,20210617,000000,27.3804,27.3804,25.5486,25.8149,3291316.254826,0
+IVZ.US,D,20210618,000000,25.2639,25.4831,24.7992,24.9039,5124348.7579858,0
+IVZ.US,D,20210621,000000,25.1318,25.5819,24.9978,25.5203,2721635.6487827,0
+IVZ.US,D,20210622,000000,25.5682,25.5682,25.0076,25.1984,3546351.2717686,0
+IVZ.US,D,20210623,000000,25.3676,25.53,25.2541,25.3119,3790186.5036937,0
+IVZ.US,D,20210624,000000,25.5203,25.8902,25.1984,25.8051,3068279.1636884,0
+IVZ.US,D,20210625,000000,25.8804,26.2796,25.7864,26.0125,5470702.0330023,0
+IVZ.US,D,20210628,000000,25.9186,26.0037,25.3266,25.7384,3313817.0000335,0
+IVZ.US,D,20210629,000000,25.9665,26.1456,25.1123,25.1592,4126624.6117936,0
+IVZ.US,D,20210630,000000,24.9978,25.4068,24.9039,25.3578,4279028.1468147,0
+IVZ.US,D,20210701,000000,25.5584,25.6915,25.2639,25.5682,3582357.3695635,0
+IVZ.US,D,20210702,000000,25.5868,25.5986,25.0124,25.0741,3353211.9551254,0
+IVZ.US,D,20210706,000000,25.1416,25.1416,24.3872,24.6857,4712034.380279,0
+IVZ.US,D,20210707,000000,24.486,24.8745,24.21,24.7796,3010234.2517771,0
+IVZ.US,D,20210708,000000,24.1739,24.3431,23.6514,23.8794,4967654.986857,0
+IVZ.US,D,20210709,000000,24.6191,24.9792,24.4576,24.9792,2738559.4958389,0
+IVZ.US,D,20210712,000000,25.1416,25.6249,24.9694,25.3412,6960618.8666693,0
+IVZ.US,D,20210713,000000,25.2835,25.5868,25.0594,25.0741,4006766.7792696,0
+IVZ.US,D,20210714,000000,25.2541,25.6435,24.5819,24.6857,2864356.0044042,0
+IVZ.US,D,20210715,000000,24.259,24.762,24.1788,24.5046,3462858.2490151,0
+IVZ.US,D,20210716,000000,24.7228,24.7522,23.5946,23.7365,2844837.3718604,0
+IVZ.US,D,20210719,000000,22.9595,23.2003,22.6699,23.0339,4603389.6184012,0
+IVZ.US,D,20210720,000000,23.0437,23.9645,22.8265,23.8412,4146343.5507399,0
+IVZ.US,D,20210721,000000,24.1641,24.5633,24.0878,24.3431,3418803.1041541,0
+IVZ.US,D,20210722,000000,24.3529,24.3627,23.804,23.8412,3276813.4581126,0
+IVZ.US,D,20210723,000000,24.0496,24.1641,23.3568,23.5477,3799525.2787177,0
+IVZ.US,D,20210726,000000,23.5848,23.9645,23.4057,23.7844,6189038.6047941,0
+IVZ.US,D,20210727,000000,23.3382,23.5584,22.1327,23.0153,6586122.5421217,0
+IVZ.US,D,20210728,000000,23.0818,23.1445,22.2765,22.9018,7346240.3723192,0
+IVZ.US,D,20210729,000000,23.2149,23.3861,22.7599,23.1014,3894213.9986029,0
+IVZ.US,D,20210730,000000,23.0153,23.529,22.9302,23.1308,8329737.6540869,0
+IVZ.US,D,20210802,000000,23.4233,23.9645,23.1014,23.166,4427515.4872755,0
+IVZ.US,D,20210803,000000,23.2912,23.3138,22.6934,23.2443,4555735.0901264,0
+IVZ.US,D,20210804,000000,23.0065,23.4009,22.7599,22.7873,5445136.3954445,0
+IVZ.US,D,20210805,000000,22.9781,23.2814,22.8549,23.1014,3646361.3969449,0
+IVZ.US,D,20210806,000000,23.4802,23.6612,23.3186,23.5477,3137260.1919855,0
+IVZ.US,D,20210809,000000,23.5477,23.8891,23.2726,23.5653,2450289.9676483,0
+IVZ.US,D,20210810,000000,23.5848,23.9077,23.4331,23.623,3298361.7259375,0
+IVZ.US,D,20210811,000000,23.8598,24.4948,23.7747,24.3529,3897064.2769507,0
+IVZ.US,D,20210812,000000,24.3059,24.3823,23.8568,23.9811,2711370.9676334,0
+IVZ.US,D,20210813,000000,24.0378,24.0956,23.714,23.7325,2166956.5615158,0
+IVZ.US,D,20210816,000000,23.4742,24.1289,23.2365,24.0662,5111578.2028642,0
+IVZ.US,D,20210817,000000,23.714,23.8372,23.3167,23.5417,5013783.711771,0
+IVZ.US,D,20210818,000000,23.4087,23.6758,22.9977,23.0261,2757441.4401753,0
+IVZ.US,D,20210819,000000,22.5682,22.8451,22.1004,22.3676,3447077.9880009,0
+IVZ.US,D,20210820,000000,22.3871,23.0261,22.3,22.9106,4030222.0458026,0
+IVZ.US,D,20210823,000000,23.1122,23.5505,22.9879,23.3989,2880452.0545935,0
+IVZ.US,D,20210824,000000,23.5701,24.0192,23.3989,23.8666,3612671.0864343,0
+IVZ.US,D,20210825,000000,23.9419,24.4058,23.7707,24.2003,2973843.8927205,0
+IVZ.US,D,20210826,000000,24.2482,24.2874,23.805,23.8372,2582681.2579198,0
+IVZ.US,D,20210827,000000,23.8089,24.5916,23.8001,24.5349,3035643.5277046,0
+IVZ.US,D,20210830,000000,24.6396,24.6396,24.0007,24.0007,2734494.0934482,0
+IVZ.US,D,20210831,000000,23.9811,24.3431,23.7423,24.1827,6196874.0598292,0
+IVZ.US,D,20210901,000000,24.2091,24.3157,23.5799,24.029,5486201.2518703,0
+IVZ.US,D,20210902,000000,24.1533,24.5643,24.0907,24.1827,3531613.4216238,0
+IVZ.US,D,20210903,000000,24.0662,24.1435,23.6328,23.7609,3640915.311138,0
+IVZ.US,D,20210907,000000,23.7609,23.8715,23.442,23.6278,6929897.3831937,0
+IVZ.US,D,20210908,000000,23.35,23.5701,23.1925,23.437,3450545.5370988,0
+IVZ.US,D,20210909,000000,23.4458,24.0956,23.3695,23.666,3321951.8927006,0
+IVZ.US,D,20210910,000000,23.8568,23.8568,23.3216,23.4938,2731972.8899043,0
+IVZ.US,D,20210913,000000,23.6366,24.0907,23.5329,23.847,3404154.1655247,0
+IVZ.US,D,20210914,000000,24.1915,24.4106,23.7042,23.8275,4687463.1209329,0
+IVZ.US,D,20210915,000000,23.7325,24.4302,23.5985,24.4008,3629938.3158946,0
+IVZ.US,D,20210916,000000,24.487,24.6112,23.7042,23.7707,5890058.8159062,0
+IVZ.US,D,20210917,000000,25.347,25.8149,24.7649,25.0691,21175284.018059,0
+IVZ.US,D,20210920,000000,24.0104,24.0662,22.5192,22.892,9213502.7869101,0
+IVZ.US,D,20210921,000000,23.1122,23.1679,22.3871,22.6533,3876318.2567067,0
+IVZ.US,D,20210922,000000,23.1562,23.4038,23.0878,23.1973,6522802.2136341,0
+IVZ.US,D,20210923,000000,23.3695,24.0574,23.3695,23.7325,3063442.1728601,0
+IVZ.US,D,20210924,000000,23.5985,23.8666,23.4087,23.8187,2644914.2087947,0
+IVZ.US,D,20210927,000000,23.847,24.5545,23.8187,24.4106,3561580.6901762,0
+IVZ.US,D,20210928,000000,24.1915,24.5447,23.7805,23.8001,4828947.9130828,0
+IVZ.US,D,20210929,000000,23.9233,24.0378,23.35,23.4938,2659070.5571897,0
+IVZ.US,D,20210930,000000,23.5329,23.6612,22.9879,23.0261,4249812.0272711,0
+IVZ.US,D,20211001,000000,23.1171,23.6944,22.8725,23.484,3053568.9067726,0
+IVZ.US,D,20211004,000000,23.1513,23.5897,22.9204,23.0163,4397082.1997461,0
+IVZ.US,D,20211005,000000,23.1973,24.5055,23.0349,24.2286,6219137.7076624,0
+IVZ.US,D,20211006,000000,23.7707,24.2286,23.4792,24.1915,5427209.9944051,0
+IVZ.US,D,20211007,000000,24.6592,24.6973,24.1631,24.2286,5475755.6817761,0
+IVZ.US,D,20211008,000000,24.1053,24.4586,23.8275,23.9048,2511492.7713111,0
+IVZ.US,D,20211011,000000,23.895,24.2678,23.5897,23.6846,2912473.4857416,0
+IVZ.US,D,20211012,000000,23.5417,23.6034,23.0349,23.1416,2782892.6169318,0
+IVZ.US,D,20211013,000000,23.0926,23.4742,22.8353,23.3597,3674768.1151076,0
+IVZ.US,D,20211014,000000,23.7511,24.1582,23.4273,24.0378,2654732.2884244,0
+IVZ.US,D,20211015,000000,24.3529,24.5046,23.9419,23.9517,3643158.5384501,0
+IVZ.US,D,20211018,000000,23.7903,23.8666,23.4185,23.6181,4055130.5557241,0
+IVZ.US,D,20211019,000000,23.7609,23.9331,23.3216,23.8764,3262294.3098561,0
+IVZ.US,D,20211020,000000,23.8715,24.3207,23.7903,24.2776,2326328.9197903,0
+IVZ.US,D,20211021,000000,24.2003,24.3333,23.7511,23.8764,2811312.6207232,0
+IVZ.US,D,20211022,000000,24.1337,24.258,23.7511,23.9909,3627533.6170949,0
+IVZ.US,D,20211025,000000,23.9811,24.0476,23.4185,23.6366,7952994.0143414,0
+IVZ.US,D,20211026,000000,23.8187,24.7884,23.5897,24.4204,6262503.0218011,0
+IVZ.US,D,20211027,000000,24.4204,24.4352,23.6846,23.8187,5973309.6314282,0
+IVZ.US,D,20211028,000000,23.9517,24.5496,23.7854,24.3431,3885426.0661852,0
+IVZ.US,D,20211029,000000,24.2678,24.7023,24.1631,24.2678,5283345.0307701,0
+IVZ.US,D,20211101,000000,24.4772,25.3647,24.4772,25.3382,4214519.2655417,0
+IVZ.US,D,20211102,000000,25.4332,25.6152,24.85,25.1073,4245828.3825957,0
+IVZ.US,D,20211103,000000,24.9557,25.4517,24.8979,25.2795,2891400.4346366,0
+IVZ.US,D,20211104,000000,25.2042,25.2503,24.4821,24.7649,2624418.5715535,0
+IVZ.US,D,20211105,000000,25.1073,25.3931,24.6973,24.8118,3565643.0266526,0
+IVZ.US,D,20211108,000000,25.0887,25.26,24.8549,25.0789,3795167.5924951,0
+IVZ.US,D,20211109,000000,24.8412,25.1748,24.625,24.8412,1934446.8170954,0
+IVZ.US,D,20211110,000000,24.8216,24.9469,24.4126,24.5427,2378778.5380644,0
+IVZ.US,D,20211111,000000,24.5623,24.8979,24.4557,24.8118,1724907.9247451,0
+IVZ.US,D,20211112,000000,24.8783,25.2443,24.7639,25.1484,2347338.6086661,0
+IVZ.US,D,20211115,000000,25.2825,25.4459,25.0809,25.0995,2193383.7209981,0
+IVZ.US,D,20211116,000000,25.0428,25.1484,24.6582,24.6963,2795553.8211093,0
+IVZ.US,D,20211117,000000,24.5996,24.6288,23.7883,23.9752,3489503.0884142,0
+IVZ.US,D,20211118,000000,24.0809,24.1582,23.4752,23.5907,2287454.1481617,0
+IVZ.US,D,20211119,000000,23.1963,23.3597,23.0045,23.2159,3574448.3325848,0
+IVZ.US,D,20211122,000000,23.437,23.7296,23.2061,23.3793,4175729.3175426,0
+IVZ.US,D,20211123,000000,23.4948,23.6298,23.076,23.5144,2867210.3706378,0
+IVZ.US,D,20211124,000000,23.4087,23.6533,23.1915,23.4654,3201909.0833459,0
+IVZ.US,D,20211126,000000,22.3891,22.3979,21.758,22.2355,3043596.5094553,0
+IVZ.US,D,20211129,000000,22.533,22.6679,21.8705,22.3412,4152814.6739016,0
+IVZ.US,D,20211130,000000,22.0329,22.1014,21.3597,21.4663,9707449.177377,0
+IVZ.US,D,20211201,000000,22.0819,22.4077,21.1199,21.1199,4155091.6262713,0
+IVZ.US,D,20211202,000000,21.2834,22.0525,21.1777,21.8705,3648432.9330549,0
+IVZ.US,D,20211203,000000,21.9087,22.0916,21.3177,21.5622,4383411.2877853,0
+IVZ.US,D,20211206,000000,21.9664,22.2061,21.6014,21.8891,3435669.7208096,0
+IVZ.US,D,20211207,000000,22.1582,22.6395,22.12,22.4859,3089339.9511361,0
+IVZ.US,D,20211208,000000,22.4371,22.9076,22.3754,22.6963,4333003.5684496,0
+IVZ.US,D,20211209,000000,22.572,22.7061,22.2932,22.3118,3309754.6635572,0
+IVZ.US,D,20211210,000000,22.5818,22.802,22.0329,22.2453,2638874.3575807,0
+IVZ.US,D,20211213,000000,22.2159,22.2159,21.6973,21.937,6925439.5437698,0
+IVZ.US,D,20211214,000000,21.8509,22.1826,21.5525,21.8313,3467883.2825885,0
+IVZ.US,D,20211215,000000,21.8793,22.0525,21.4566,22.0143,3562483.0909583,0
+IVZ.US,D,20211216,000000,22.3803,22.533,21.6435,21.8313,5010648.3033913,0
+IVZ.US,D,20211217,000000,22.0819,22.12,21.4184,21.7354,7207748.9345188,0
+IVZ.US,D,20211220,000000,21.1004,21.1483,20.5045,20.9184,6038078.0934472,0
+IVZ.US,D,20211221,000000,21.3127,21.9517,21.2883,21.8607,3702202.9384302,0
+IVZ.US,D,20211222,000000,21.8607,22.1366,21.7442,21.9184,4692340.9906189,0
+IVZ.US,D,20211223,000000,22.1386,22.5378,22.0427,22.4371,2963887.8469463,0
+IVZ.US,D,20211227,000000,22.4175,22.6631,22.3314,22.6395,2508631.2512774,0
+IVZ.US,D,20211228,000000,22.5525,22.8793,22.5427,22.62,2835380.0481491,0
+IVZ.US,D,20211229,000000,22.5907,22.7159,22.4077,22.4566,2035370.5847396,0
+IVZ.US,D,20211230,000000,22.4469,22.6679,22.2932,22.3118,1503385.3952825,0
+IVZ.US,D,20211231,000000,22.2932,22.4077,22.0819,22.1298,2268057.1302193,0
+IVZ.US,D,20220103,000000,22.351,22.6866,22.2355,22.3891,4839427.2082346,0
+IVZ.US,D,20220104,000000,22.7922,23.5663,22.6777,23.3695,4659305.7638017,0
+IVZ.US,D,20220105,000000,23.4948,23.8696,22.7354,22.7746,4233543.2639083,0
+IVZ.US,D,20220106,000000,23.2834,23.4204,22.8411,23.2061,3327529.8128234,0
+IVZ.US,D,20220107,000000,23.5241,23.8696,23.2922,23.5907,5109669.1602131,0
+IVZ.US,D,20220110,000000,23.6964,23.7932,22.7971,23.2257,4826926.4535732,0
+IVZ.US,D,20220111,000000,23.35,23.9038,23.2502,23.8598,3292753.1466715,0
+IVZ.US,D,20220112,000000,24.0232,24.35,23.668,23.7541,3983409.6219949,0
+IVZ.US,D,20220113,000000,23.8989,24.2639,23.6866,23.8118,4226453.8480249,0
+IVZ.US,D,20220114,000000,23.3793,23.9459,23.1719,23.9273,4119773.3152559,0
+IVZ.US,D,20220118,000000,23.7345,23.7932,22.8744,23.12,3482905.2407937,0
+IVZ.US,D,20220119,000000,23.35,23.4948,22.3412,22.351,3979729.5028373,0
+IVZ.US,D,20220120,000000,22.3803,22.6963,21.7266,21.7638,4764780.3702709,0
+IVZ.US,D,20220121,000000,21.5339,21.6112,20.98,21.0916,5606382.0273696,0
+IVZ.US,D,20220124,000000,20.4762,20.7745,19.6111,20.7354,7968035.390004,0
+IVZ.US,D,20220125,000000,20.1885,20.7833,19.4663,20.5143,7166721.8910363,0
+IVZ.US,D,20220126,000000,20.6396,21.163,20.1973,20.4566,6179499.5233677,0
+IVZ.US,D,20220127,000000,20.7256,21.2266,20.4478,20.7452,6127656.9561293,0
+IVZ.US,D,20220128,000000,20.6396,20.889,20.2071,20.8792,6226838.2624673,0
+IVZ.US,D,20220131,000000,20.7354,21.8225,20.6688,21.7834,5839436.4825679,0
+IVZ.US,D,20220201,000000,21.8607,21.9762,21.3792,21.5427,7197170.5081373,0
+IVZ.US,D,20220202,000000,21.572,21.572,20.9281,21.3792,5962874.2810483,0
+IVZ.US,D,20220203,000000,21.207,21.803,21.1591,21.389,5802464.6217616,0
+IVZ.US,D,20220204,000000,21.4184,22.1973,21.3792,21.9468,5444697.9696965,0
+IVZ.US,D,20220207,000000,21.9664,22.3362,21.9087,22.0916,6895249.4854433,0
+IVZ.US,D,20220208,000000,22.1112,22.4645,22.0916,22.1973,7244595.0928379,0
+IVZ.US,D,20220209,000000,22.4948,22.7824,22.4664,22.7159,4845261.6431889,0
+IVZ.US,D,20220210,000000,22.4077,23.3695,22.3714,22.4948,5439485.9153495,0
+IVZ.US,D,20220211,000000,22.3803,22.8411,21.7687,21.9468,5373422.6155153,0
+IVZ.US,D,20220214,000000,21.986,22.2883,21.62,21.937,5988032.1520014,0
+IVZ.US,D,20220215,000000,22.1602,22.7511,22.1602,22.5955,3852825.1772304,0
+IVZ.US,D,20220216,000000,22.3049,22.9449,22.3049,22.8382,4499013.6312307,0
+IVZ.US,D,20220217,000000,22.528,22.577,21.5984,21.6855,4718792.6774157,0
+IVZ.US,D,20220218,000000,21.5984,21.9468,21.5407,21.7628,3854280.4645617,0
+IVZ.US,D,20220222,000000,21.7247,21.753,20.8861,21.0847,5354469.1331781,0
+IVZ.US,D,20220223,000000,21.2883,21.439,20.3881,20.4752,5124421.317958,0
+IVZ.US,D,20220224,000000,19.5544,20.4262,19.39,20.3587,6927421.1463931,0
+IVZ.US,D,20220225,000000,20.5623,21.2256,20.5623,21.1043,6033635.5835948,0
+IVZ.US,D,20220228,000000,20.5329,20.9301,20.296,20.572,6372229.0294631,0
+IVZ.US,D,20220301,000000,20.301,20.4164,18.7461,19.0896,8254732.1041476,0
+IVZ.US,D,20220302,000000,19.3802,19.981,19.1189,19.8939,5433414.3830209,0
+IVZ.US,D,20220303,000000,19.8743,19.9614,19.0661,19.4291,4371986.6690509,0
+IVZ.US,D,20220304,000000,18.8861,18.8959,18.1355,18.3537,7847540.8692725,0
+IVZ.US,D,20220307,000000,18.2178,18.3635,17.84,18.0534,9821519.5856329,0
+IVZ.US,D,20220308,000000,18.16,19.2403,18.1502,18.7608,10317115.438004,0
+IVZ.US,D,20220309,000000,19.4193,19.8303,19.3029,19.4389,6117862.3818427,0
+IVZ.US,D,20220310,000000,18.9927,19.4917,18.8675,19.4291,4903123.6222123,0
+IVZ.US,D,20220311,000000,19.5162,19.7726,19.3997,19.4095,3914801.6132737,0
+IVZ.US,D,20220314,000000,19.8841,20.0847,19.526,19.6708,5070944.6183862,0
+IVZ.US,D,20220315,000000,19.8166,20.0974,19.3322,19.6513,5260157.5207546,0
+IVZ.US,D,20220316,000000,20.0485,20.8861,20.0191,20.6004,7380125.8793749,0
+IVZ.US,D,20220317,000000,20.2716,20.659,20.1551,20.6298,4665608.2616759,0
+IVZ.US,D,20220318,000000,20.4067,20.8235,20.2325,20.7266,9256766.9258761,0
+IVZ.US,D,20220321,000000,20.8235,20.9693,20.485,20.62,5340054.2260086,0
+IVZ.US,D,20220322,000000,20.9595,21.2785,20.8959,20.9497,3969059.0990261,0
+IVZ.US,D,20220323,000000,20.7461,21.0416,20.5955,20.8235,6144660.5169579,0
+IVZ.US,D,20220324,000000,20.9497,21.2012,20.7461,21.1435,4149826.4294094,0
+IVZ.US,D,20220325,000000,21.2012,21.4194,21.1435,21.4048,4033146.9280656,0
+IVZ.US,D,20220328,000000,21.482,21.7051,21.2883,21.6855,4090396.746196,0
+IVZ.US,D,20220329,000000,22.1112,22.6249,22.1112,22.6053,6030725.0089321,0
+IVZ.US,D,20220330,000000,22.5378,22.712,22.4213,22.6826,5094504.1260062,0
+IVZ.US,D,20220331,000000,22.7218,23.0799,22.1308,22.3342,8582568.2786321,0
+IVZ.US,D,20220401,000000,22.6347,22.6347,22.0633,22.577,6454286.1823425,0
+IVZ.US,D,20220404,000000,22.5476,22.891,22.2815,22.4703,4588291.0123379,0
+IVZ.US,D,20220405,000000,22.4213,22.5084,21.8597,21.8989,4543263.9726369,0
+IVZ.US,D,20220406,000000,21.5211,21.6562,20.9008,20.9781,5395727.1422063,0
+IVZ.US,D,20220407,000000,20.7843,20.891,20.252,20.6688,4562876.6265533,0
+IVZ.US,D,20220408,000000,20.6874,21.1581,20.5231,20.9301,3536974.6838011,0
+IVZ.US,D,20220411,000000,20.6102,21.1767,20.6102,20.8039,3124578.5483792,0
+IVZ.US,D,20220412,000000,20.6493,21.025,20.3391,20.4458,4554689.6133427,0
+IVZ.US,D,20220413,000000,20.3391,20.8039,20.2912,20.7941,2523545.9024814,0
+IVZ.US,D,20220414,000000,20.8528,21.0074,20.3098,20.3391,3259745.5130833,0
+IVZ.US,D,20220418,000000,20.2618,20.6053,20.1943,20.485,2964695.2043843,0
+IVZ.US,D,20220419,000000,20.6298,21.1141,20.5623,21.0564,3155074.1761664,0
+IVZ.US,D,20220420,000000,21.2501,21.39,21.0172,21.0564,2853524.1291054,0
+IVZ.US,D,20220421,000000,21.3079,21.4048,20.5475,20.6298,2526496.3340304,0
+IVZ.US,D,20220422,000000,20.572,20.572,19.9614,19.981,4135711.9818433,0
+IVZ.US,D,20220425,000000,19.7677,20.1747,19.3224,20.1356,5621110.6797715,0
+IVZ.US,D,20220426,000000,19.3606,19.5544,18.4114,18.431,6219604.7486108,0
+IVZ.US,D,20220427,000000,18.296,18.5866,18.1121,18.1121,5289564.7489576,0
+IVZ.US,D,20220428,000000,18.3635,18.8625,18.0925,18.6923,4001905.2611267,0
+IVZ.US,D,20220429,000000,18.6835,18.8909,17.7529,17.8019,4097506.6015083,0
+IVZ.US,D,20220502,000000,17.7823,18.2471,17.6179,18.209,5372141.0633289,0
+IVZ.US,D,20220503,000000,18.2276,18.843,18.0827,18.6248,4819185.0199108,0
+IVZ.US,D,20220504,000000,18.5573,19.3753,18.3537,19.3224,5210989.4527763,0
+IVZ.US,D,20220505,000000,19.0123,19.0123,17.9956,18.2569,4039403.4372249,0
+IVZ.US,D,20220506,000000,18.1992,18.209,17.5689,17.8792,3912069.8836129,0
+IVZ.US,D,20220509,000000,17.6032,17.7403,17.1433,17.3293,4057480.0680661,0
+IVZ.US,D,20220510,000000,17.6913,17.7598,16.889,17.2901,3889750.0273504,0
+IVZ.US,D,20220511,000000,17.2216,17.6913,16.6565,16.6736,5083244.0446738,0
+IVZ.US,D,20220512,000000,16.5758,17.1923,16.3997,16.9085,4799714.4200246,0
+IVZ.US,D,20220513,000000,17.2412,17.6159,17.1956,17.4564,4578313.5051634,0
+IVZ.US,D,20220516,000000,17.3683,17.4907,16.9965,17.3097,3226694.9566945,0
+IVZ.US,D,20220517,000000,17.7696,18.2937,17.5543,18.2392,3872483.8198616,0
+IVZ.US,D,20220518,000000,17.9946,18.0436,17.4712,17.5935,3263093.4915226,0
+IVZ.US,D,20220519,000000,17.2901,17.8821,17.2901,17.6326,3201222.3185378,0
+IVZ.US,D,20220520,000000,17.9065,18.2001,17.5005,18.1708,4308889.1303373,0
+IVZ.US,D,20220523,000000,18.5916,18.6893,18.2319,18.2979,3180197.3000905,0
+IVZ.US,D,20220524,000000,18.1414,18.2099,17.4369,18.0534,2812499.1295657,0
+IVZ.US,D,20220525,000000,17.8968,18.3175,17.8576,18.2196,2911049.8795249,0
+IVZ.US,D,20220526,000000,18.3665,18.934,18.3665,18.8264,3047051.794896,0
+IVZ.US,D,20220527,000000,18.9438,19.1297,18.9193,19.1199,2013047.6625627,0
+IVZ.US,D,20220531,000000,18.9242,19.0661,18.616,18.9242,4609124.9221258,0
+IVZ.US,D,20220601,000000,18.934,19.0319,18.3175,18.66,3767290.2555386,0
+IVZ.US,D,20220602,000000,18.6698,18.8264,18.3175,18.8264,5203328.7548576,0
+IVZ.US,D,20220603,000000,18.6013,18.6698,18.2196,18.2979,3365676.9407864,0
+IVZ.US,D,20220606,000000,18.4643,18.8557,18.4056,18.523,2536923.5086388,0
+IVZ.US,D,20220607,000000,18.2979,18.7383,18.2099,18.6893,2465705.3848582,0
+IVZ.US,D,20220608,000000,18.435,18.5622,18.0866,18.1219,3627570.4080667,0
+IVZ.US,D,20220609,000000,18.1023,18.1317,17.662,17.6718,3132928.0550488,0
+IVZ.US,D,20220610,000000,17.1825,17.2314,16.8988,16.9085,3733962.7448895,0
+IVZ.US,D,20220613,000000,16.1746,16.2431,15.4799,15.5876,6506865.5909895,0
+IVZ.US,D,20220614,000000,15.7049,16.0229,15.5093,15.8909,5246451.8617648,0
+IVZ.US,D,20220615,000000,16.0767,16.3801,15.7734,16.0669,4623183.1612626,0
+IVZ.US,D,20220616,000000,15.6169,15.793,15.3429,15.6267,5026560.3987213,0
+IVZ.US,D,20220617,000000,15.5582,16.0181,15.5093,15.7734,6544733.7207492,0
+IVZ.US,D,20220621,000000,16.204,16.3263,16.0475,16.204,4057568.9795814,0
+IVZ.US,D,20220622,000000,15.8615,16.3312,15.8615,16.2431,3404321.7688409,0
+IVZ.US,D,20220623,000000,16.1648,16.3997,15.9692,16.3312,3662519.7873921,0
+IVZ.US,D,20220624,000000,16.5366,17.0553,16.4682,16.9867,5559102.5626135,0
+IVZ.US,D,20220627,000000,17.1042,17.1531,16.8938,16.977,2381027.8972051,0
+IVZ.US,D,20220628,000000,17.1629,17.3488,16.6736,16.7324,3050079.8962744,0
+IVZ.US,D,20220629,000000,16.5562,16.6247,16.0034,16.1061,2793183.8693385,0
+IVZ.US,D,20220630,000000,15.6658,15.9929,15.2842,15.7832,4416742.8863202,0
+IVZ.US,D,20220701,000000,15.6853,16.0865,15.563,16.0669,3108583.6733625,0
+IVZ.US,D,20220705,000000,15.6364,16.0572,15.4162,16.0377,3293799.6454267,0
+IVZ.US,D,20220706,000000,15.9202,16.0132,15.5288,15.6364,4500067.283786,0
+IVZ.US,D,20220707,000000,15.8517,16.1404,15.793,16.0377,3775203.3804031,0
+IVZ.US,D,20220708,000000,16.0865,16.1012,15.7245,15.8615,3101738.5086534,0
+IVZ.US,D,20220711,000000,15.5778,15.6169,15.2891,15.3527,2536983.8049537,0
+IVZ.US,D,20220712,000000,15.2646,15.8811,15.2419,15.5582,3417299.7841649,0
+IVZ.US,D,20220713,000000,15.1962,15.3722,14.8732,15.3037,7514898.3631029,0
+IVZ.US,D,20220714,000000,14.9906,15.382,14.8739,15.3233,3417852.6707144,0
+IVZ.US,D,20220715,000000,15.6169,16.0083,15.2499,15.8909,3310321.8577068,0
+IVZ.US,D,20220718,000000,16.0181,16.3018,15.6853,15.8419,3545270.0259844,0
+IVZ.US,D,20220719,000000,16.1159,16.5562,16.1159,16.4975,3257367.385541,0
+IVZ.US,D,20220720,000000,16.4193,16.8107,16.3703,16.7911,3408169.4913147,0
+IVZ.US,D,20220721,000000,16.703,16.889,16.6149,16.8107,3880575.7897282,0
+IVZ.US,D,20220722,000000,16.8302,17.0357,16.6247,16.7422,3219908.0443575,0
+IVZ.US,D,20220725,000000,16.8302,17.1923,16.4682,16.84,5620111.1917025,0
+IVZ.US,D,20220726,000000,16.6932,16.9476,16.3508,16.4095,5403960.1441317,0
+IVZ.US,D,20220727,000000,16.6345,16.6345,15.7441,16.3116,5126568.4799547,0
+IVZ.US,D,20220728,000000,16.3018,16.9085,16.1012,16.8792,5550409.6735398,0
+IVZ.US,D,20220729,000000,16.8498,17.4956,16.8498,17.3586,11276358.271573,0
+IVZ.US,D,20220801,000000,17.2412,17.6815,16.9965,17.662,4500595.6430207,0
+IVZ.US,D,20220802,000000,17.5152,17.6374,17.2706,17.2804,4455481.7357473,0
+IVZ.US,D,20220803,000000,17.5054,17.5641,17.2445,17.5152,3160930.0725211,0
+IVZ.US,D,20220804,000000,17.5054,17.6522,17.3879,17.4173,2702238.6308403,0
+IVZ.US,D,20220805,000000,17.2119,17.6374,17.1531,17.5347,2372359.5354461,0
+IVZ.US,D,20220808,000000,17.5935,17.9848,17.5935,17.7109,3894824.1155529,0
+IVZ.US,D,20220809,000000,17.6522,17.657,17.2901,17.4662,3622417.6280632,0
+IVZ.US,D,20220810,000000,17.8283,18.1904,17.7891,17.9848,4837582.5497843,0
+IVZ.US,D,20220811,000000,18.0916,18.4574,18.0718,18.2795,3271571.5096206,0
+IVZ.US,D,20220812,000000,18.5365,18.8726,18.4228,18.8528,4232507.7269964,0
+IVZ.US,D,20220815,000000,18.576,18.8232,18.5563,18.7243,2735881.5880421,0
+IVZ.US,D,20220816,000000,18.7046,18.8924,18.5958,18.7243,2648693.777112,0
+IVZ.US,D,20220817,000000,18.3981,18.5464,18.2201,18.4179,2770915.520771,0
+IVZ.US,D,20220818,000000,18.4179,18.581,18.2597,18.4673,3536343.4781295,0
+IVZ.US,D,20220819,000000,18.23,18.2547,17.6764,17.8939,3531253.5185657,0
+IVZ.US,D,20220822,000000,17.5182,17.5479,17.2216,17.4194,3999704.7910816,0
+IVZ.US,D,20220823,000000,17.5281,17.6962,17.4095,17.449,3396553.6864373,0
+IVZ.US,D,20220824,000000,17.3996,17.627,17.3205,17.4984,2468653.6533526,0
+IVZ.US,D,20220825,000000,17.6171,17.7703,17.5083,17.7654,2896735.2346541,0
+IVZ.US,D,20220826,000000,17.8148,17.8346,17.0536,17.0635,3037355.4827856,0
+IVZ.US,D,20220829,000000,16.8954,17.014,16.752,16.7866,1949019.5601039,0
+IVZ.US,D,20220830,000000,16.8756,16.8954,16.4209,16.5692,3346941.7534633,0
+IVZ.US,D,20220831,000000,16.6779,16.6779,16.2429,16.2825,4561692.1627275,0
+IVZ.US,D,20220901,000000,16.1539,16.2083,15.6942,16.1836,3094662.0346787,0
+IVZ.US,D,20220902,000000,16.5,16.6285,15.9809,16.065,4030801.8949905,0
+IVZ.US,D,20220906,000000,16.1836,16.406,15.9661,16.2429,3909361.0433791,0
+IVZ.US,D,20220907,000000,16.1737,16.406,16.0056,16.3813,4603855.2757039,0
+IVZ.US,D,20220908,000000,16.2627,17.1821,16.2479,17.1623,8376846.4704124,0
+IVZ.US,D,20220909,000000,17.3502,17.5082,17.1821,17.3798,4563830.5121945,0
+IVZ.US,D,20220912,000000,17.5677,17.8741,17.3452,17.6171,4707632.9965715,0
+IVZ.US,D,20220913,000000,17.0832,17.2216,16.3022,16.3319,6054595.9147195,0
+IVZ.US,D,20220914,000000,16.3813,16.5,15.9414,16.1342,5645518.73729,0
+IVZ.US,D,20220915,000000,16.2034,16.6631,16.1342,16.1935,5926692.4733519,0
+IVZ.US,D,20220916,000000,15.9266,16.0353,15.7288,15.9068,27772183.918039,0
+IVZ.US,D,20220919,000000,15.6596,16.6977,15.5904,16.668,5928247.1768197,0
+IVZ.US,D,20220920,000000,16.4703,16.5197,16.0847,16.1836,3115456.8257583,0
+IVZ.US,D,20220921,000000,16.3418,16.5197,15.8178,15.8277,3807415.181965,0
+IVZ.US,D,20220922,000000,15.8574,15.9018,15.3828,15.4322,5142865.0000027,0
+IVZ.US,D,20220923,000000,15.1653,15.2444,14.6809,15.0467,5265622.8483056,0
+IVZ.US,D,20220926,000000,14.9182,15.1703,14.5178,14.6512,6491440.2781556,0
+IVZ.US,D,20220927,000000,14.8292,14.9234,14.1767,14.3843,4372536.236983,0
+IVZ.US,D,20220928,000000,14.4733,14.676,14.3151,14.5623,5255541.0464431,0
+IVZ.US,D,20220929,000000,14.2261,14.3349,13.8307,13.9691,4845518.0995001,0
+IVZ.US,D,20220930,000000,13.9098,13.9839,13.5391,13.544,5056493.484257,0
+IVZ.US,D,20221003,000000,13.7714,14.3102,13.4056,14.1866,5399425.463794,0
+IVZ.US,D,20221004,000000,14.5227,15.1604,14.5227,15.1456,5508590.5305751,0
+IVZ.US,D,20221005,000000,14.7995,15.1505,14.676,15.0763,3991609.6109566,0
+IVZ.US,D,20221006,000000,14.9775,15.1456,14.755,14.7995,4325177.9665505,0
+IVZ.US,D,20221007,000000,14.5326,14.6512,14.068,14.2064,5015681.7595909,0
+IVZ.US,D,20221010,000000,14.325,14.4931,14.0927,14.2657,4647900.8240436,0
+IVZ.US,D,20221011,000000,14.1372,14.2657,13.7318,13.9691,5007571.406693,0
+IVZ.US,D,20221012,000000,13.9394,13.9394,13.4896,13.7121,6121549.3156508,0
+IVZ.US,D,20221013,000000,13.2968,14.4239,13.0497,14.3448,5854539.8688917,0
+IVZ.US,D,20221014,000000,14.4931,14.7452,13.979,14.1174,4352562.7986789,0
+IVZ.US,D,20221017,000000,14.582,14.8243,14.4337,14.5425,4164325.3314566,0
+IVZ.US,D,20221018,000000,14.9478,14.9973,14.5326,14.76,4891229.6183091,0
+IVZ.US,D,20221019,000000,14.5227,14.8193,14.2855,14.4733,3619770.4644058,0
+IVZ.US,D,20221020,000000,14.5128,14.7204,14.1174,14.2459,4427762.0959464,0
+IVZ.US,D,20221021,000000,14.2558,14.7353,14.1372,14.7204,6541218.1001137,0
+IVZ.US,D,20221024,000000,14.8193,15.0022,14.6512,14.8786,6509396.7491763,0
+IVZ.US,D,20221025,000000,14.5326,15.0269,14.1668,14.8786,7529555.3339091,0
+IVZ.US,D,20221026,000000,14.6809,15.0516,14.3794,14.9281,8294603.971944,0
+IVZ.US,D,20221027,000000,15.1456,15.4273,14.9033,14.9775,5813008.954788,0
+IVZ.US,D,20221028,000000,15.0566,15.284,14.8292,15.2345,4227903.2961669,0
+IVZ.US,D,20221031,000000,15.1752,15.2988,15.0689,15.1456,5959151.080753,0
+IVZ.US,D,20221101,000000,15.4125,15.5212,15.1456,15.3828,7642440.7646162,0
+IVZ.US,D,20221102,000000,15.284,15.8079,15.2049,15.2543,5742812.6265193,0
+IVZ.US,D,20221103,000000,15.0269,15.1307,14.6364,14.8885,4010188.1656681,0
+IVZ.US,D,20221104,000000,15.1851,15.6794,15.1357,15.5509,6137956.1407948,0
+IVZ.US,D,20221107,000000,15.7585,16.0155,15.4718,16.0056,4605528.3268006,0
+IVZ.US,D,20221108,000000,16.0748,16.4505,15.9612,16.322,6328336.0035568,0
+IVZ.US,D,20221109,000000,16.16,16.27,15.88,15.91,4077519,0
+IVZ.US,D,20221110,000000,16.66,18.85,16.66,18.75,12281753,0
+IVZ.US,D,20221111,000000,18.92,20.01,18.85,19.77,11229169,0
+IVZ.US,D,20221114,000000,19.51,19.81,19.07,19.11,8266827,0
+IVZ.US,D,20221115,000000,19.62,19.79,19.005,19.33,4405376,0
+IVZ.US,D,20221116,000000,19.15,19.24,18.545,18.8,5601296,0
+IVZ.US,D,20221117,000000,18.44,18.79,18.165,18.78,4398456,0
+IVZ.US,D,20221118,000000,19.14,19.2,18.89,18.94,4389437,0
+IVZ.US,D,20221121,000000,18.79,19.03,18.69,18.91,3316467,0
+IVZ.US,D,20221122,000000,19.09,19.39,19.03,19.19,3435318,0
+IVZ.US,D,20221123,000000,19.11,19.36,19.04,19.31,2708083,0
+IVZ.US,D,20221125,000000,19.21,19.49,19.15,19.41,1433433,0
+IVZ.US,D,20221128,000000,19.16,19.26,18.66,18.69,2844625,0
+IVZ.US,D,20221129,000000,18.68,18.99,18.65,18.84,3210026,0
+IVZ.US,D,20221130,000000,18.87,19.21,18.3,19.11,7572038,0
+IVZ.US,D,20221201,000000,19.1,19.52,18.895,19.43,4268085,0
+IVZ.US,D,20221202,000000,19.1,19.22,18.835,19.09,5510468,0
+IVZ.US,D,20221205,000000,18.97,19.125,18.42,18.59,4566437,0
+IVZ.US,D,20221206,000000,18.56,18.69,18.35,18.51,4270671,0
+IVZ.US,D,20221207,000000,18.43,18.605,18.27,18.36,3431646,0
+IVZ.US,D,20221208,000000,18.48,18.57,18.29,18.51,2952883,0
+IVZ.US,D,20221209,000000,18.41,18.58,18.315,18.35,4231070,0
+IVZ.US,D,20221212,000000,18.39,18.92,18.22,18.89,3963265,0
+IVZ.US,D,20221213,000000,19.77,20.535,19.35,19.61,5626680,0
+IVZ.US,D,20221214,000000,19.49,19.8198,19.21,19.52,4980392,0
+IVZ.US,D,20221215,000000,19.16,19.35,18.87,19,5261215,0
+IVZ.US,D,20221216,000000,18.54,18.79,18.23,18.39,7756247,0
+IVZ.US,D,20221219,000000,18.33,18.485,18,18.1,3158673,0
+IVZ.US,D,20221220,000000,18.09,18.235,17.98,18.01,3179068,0
+IVZ.US,D,20221221,000000,18.29,18.62,18.29,18.55,2787882,0
+IVZ.US,D,20221222,000000,18.28,18.35,17.915,18.27,2464219,0
+IVZ.US,D,20221223,000000,18.26,18.41,18.105,18.38,2610127,0
+IVZ.US,D,20221227,000000,18.39,18.49,18.215,18.32,1536281,0
+IVZ.US,D,20221228,000000,18.27,18.38,17.8,17.88,2685629,0
+IVZ.US,D,20221229,000000,18.02,18.49,18.01,18.3,3113095,0
+IVZ.US,D,20221230,000000,18.05,18.12,17.705,17.99,3544849,0
+IVZ.US,D,20230103,000000,18.37,18.485,17.97,18.22,4142458,0
+IVZ.US,D,20230104,000000,18.5,19.02,18.42,18.98,4404954,0
+IVZ.US,D,20230105,000000,18.74,18.82,18.495,18.68,4655806,0
+IVZ.US,D,20230106,000000,18.88,19.27,18.615,19.17,3582305,0
+IVZ.US,D,20230109,000000,19.28,19.72,19.13,19.27,3696969,0
+IVZ.US,D,20230110,000000,19.13,19.555,18.995,19.52,3083845,0
+IVZ.US,D,20230111,000000,19.62,19.845,19.555,19.77,2870773,0
+IVZ.US,D,20230112,000000,19.93,20,19.29,19.57,4770190,0
+IVZ.US,D,20230113,000000,19.38,19.41,19.07,19.39,4693358,0
+IVZ.US,D,20230117,000000,19.35,19.39,19.01,19.15,4300393,0
+IVZ.US,D,20230118,000000,19.3,19.57,18.94,19.03,4108222,0
+IVZ.US,D,20230119,000000,18.66,18.73,18.28,18.58,4910128,0
+IVZ.US,D,20230120,000000,18.71,19.01,18.56,18.97,3793337,0
+IVZ.US,D,20230123,000000,19,19.27,18.755,18.9,15335437,0
+IVZ.US,D,20230124,000000,18.69,19.56,18.14,18.52,7847123,0
+IVZ.US,D,20230125,000000,18.105,18.265,17.61,18,7938585,0
+IVZ.US,D,20230126,000000,18.05,18.5,17.13,18.47,9191506,0
+IVZ.US,D,20230127,000000,18.43,18.57,18.24,18.3,7648119,0
+IVZ.US,D,20230130,000000,18,18.265,17.9,18.08,7088691,0
+IVZ.US,D,20230131,000000,18.07,18.53,17.985,18.51,5529800,0
+IVZ.US,D,20230201,000000,18.4,19.18,18.28,18.92,7639489,0
+IVZ.US,D,20230202,000000,19.17,20.56,19.16,20.21,9727087,0
+IVZ.US,D,20230203,000000,19.85,20.48,19.77,20.04,6230883,0
+IVZ.US,D,20230206,000000,19.73,19.77,19.29,19.41,3376266,0
+IVZ.US,D,20230207,000000,19.32,19.78,19.24,19.61,3511042,0
+IVZ.US,D,20230208,000000,19.32,19.37,18.94,18.99,5128701,0
+IVZ.US,D,20230209,000000,19.16,19.31,18.47,18.49,4619505,0
+IVZ.US,D,20230210,000000,18.33,18.85,18.31,18.74,5372345,0
+IVZ.US,D,20230213,000000,18.83,19.26,18.75,19.21,4453891,0
+IVZ.US,D,20230214,000000,19.13,19.33,18.81,19,4075857,0
+IVZ.US,D,20230215,000000,18.7,18.88,18.615,18.78,3352721,0
+IVZ.US,D,20230216,000000,18.44,18.71,18.335,18.46,3302659,0
+IVZ.US,D,20230217,000000,18.42,18.74,18.19,18.71,5049689,0
+IVZ.US,D,20230221,000000,18.33,18.45,17.65,17.72,4363333,0
+IVZ.US,D,20230222,000000,17.85,17.9,17.49,17.61,3252907,0
+IVZ.US,D,20230223,000000,17.85,17.96,17.465,17.74,3687419,0
+IVZ.US,D,20230224,000000,17.43,17.585,17.26,17.53,4402847,0
+IVZ.US,D,20230227,000000,17.66,17.885,17.415,17.47,3481250,0
+IVZ.US,D,20230228,000000,17.61,17.88,17.46,17.66,6094711,0
+IVZ.US,D,20230301,000000,17.11,17.7,17.11,17.53,5000214,0
+IVZ.US,D,20230302,000000,17.28,17.605,17.195,17.55,4600661,0
+IVZ.US,D,20230303,000000,17.7,17.91,17.51,17.9,4579398,0
+IVZ.US,D,20230306,000000,17.93,17.93,17.45,17.57,5105341,0
+IVZ.US,D,20230307,000000,17.55,17.68,17.15,17.17,3054823,0
+IVZ.US,D,20230308,000000,17.19,17.39,17.08,17.34,2654332,0
+IVZ.US,D,20230309,000000,17.35,17.595,17.001,17.03,6319520,0
+IVZ.US,D,20230310,000000,16.89,17.01,16.215,16.41,7448465,0
+IVZ.US,D,20230313,000000,15.84,16.27,15.63,16.03,7291419,0
+IVZ.US,D,20230314,000000,16.71,16.72,16.025,16.24,4938298,0
+IVZ.US,D,20230315,000000,15.61,16.075,15.485,16.02,6897547,0
+IVZ.US,D,20230316,000000,15.82,16.31,15.51,16.05,5379804,0
+IVZ.US,D,20230317,000000,15.89,15.89,15.38,15.56,10606169,0
+IVZ.US,D,20230320,000000,15.7,15.77,15.265,15.45,5761770,0
+IVZ.US,D,20230321,000000,15.83,16.09,15.79,16.02,5228209,0
+IVZ.US,D,20230322,000000,15.99,16.15,15.45,15.46,4733178,0
+IVZ.US,D,20230323,000000,15.52,15.675,14.895,15.04,6677614,0
+IVZ.US,D,20230324,000000,14.78,15.16,14.475,15.05,7058678,0
+IVZ.US,D,20230327,000000,15.35,15.545,15.19,15.34,4620258,0
+IVZ.US,D,20230328,000000,15.28,15.63,15.26,15.62,4306372,0
+IVZ.US,D,20230329,000000,16.11,16.21,15.82,16.06,5618926,0
+IVZ.US,D,20230330,000000,16.27,16.365,15.9425,16.11,2629586,0
+IVZ.US,D,20230331,000000,16.24,16.42,16.165,16.4,3414366,0
+IVZ.US,D,20230403,000000,16.27,16.445,16.065,16.2,4244216,0
+IVZ.US,D,20230404,000000,16.29,16.31,15.68,15.8,5583974,0
+IVZ.US,D,20230405,000000,15.63,15.7999,15.51,15.71,3475914,0
+IVZ.US,D,20230406,000000,15.71,15.95,15.63,15.82,2221655,0
+IVZ.US,D,20230410,000000,15.73,16,15.69,15.98,3220237,0
+IVZ.US,D,20230411,000000,16.02,16.41,16,16.32,3175620,0
+IVZ.US,D,20230412,000000,16.58,16.59,16.075,16.13,3066161,0
+IVZ.US,D,20230413,000000,16.17,16.77,16.15,16.63,6641258,0
+IVZ.US,D,20230414,000000,16.83,17.04,16.61,16.89,5818400,0
+IVZ.US,D,20230417,000000,16.78,17.2,16.75,17.19,4598869,0
+IVZ.US,D,20230418,000000,17.36,17.43,17.025,17.41,3995981,0
+IVZ.US,D,20230419,000000,17.21,17.55,17.2001,17.47,2920651,0
+IVZ.US,D,20230420,000000,17.27,17.405,17.135,17.2,3280504,0
+IVZ.US,D,20230421,000000,17.19,17.27,17,17.07,3060524,0
+IVZ.US,D,20230424,000000,17.08,17.145,16.615,16.85,5176431,0
+IVZ.US,D,20230425,000000,16.66,17.31,16.4,16.8,5875241,0
+IVZ.US,D,20230426,000000,16.64,17.265,16.64,16.94,6142525,0
+IVZ.US,D,20230427,000000,17.15,17.24,16.785,17.23,3581202,0
+IVZ.US,D,20230428,000000,17.15,17.28,16.98,17.13,3546332,0
+IVZ.US,D,20230501,000000,17.23,17.32,16.745,16.78,4933790,0
+IVZ.US,D,20230502,000000,16.62,16.71,16.01,16.42,5269044,0
+IVZ.US,D,20230503,000000,16.6,16.92,16.405,16.46,4414584,0
+IVZ.US,D,20230504,000000,16.3,16.375,15.825,16.04,4178625,0
+IVZ.US,D,20230505,000000,16.34,16.69,16.295,16.57,3078073,0
+IVZ.US,D,20230508,000000,16.47,16.5,16.1225,16.29,2670563,0
+IVZ.US,D,20230509,000000,16.13,16.295,16.02,16.19,3187879,0
+IVZ.US,D,20230510,000000,16.47,16.47,15.56,15.93,6382445,0
+IVZ.US,D,20230511,000000,15.78,15.8,14.88,15.4,8258771,0
+IVZ.US,D,20230512,000000,15.56,15.615,15.14,15.22,5069408,0
+IVZ.US,D,20230515,000000,15.35,15.35,15.045,15.21,5339283,0
+IVZ.US,D,20230516,000000,15.07,15.22,14.96,14.98,2957289,0
+IVZ.US,D,20230517,000000,15.09,15.295,14.91,15.21,3529983,0
+IVZ.US,D,20230518,000000,15.11,15.36,14.985,15.33,2928942,0
+IVZ.US,D,20230519,000000,15.38,15.425,15.02,15.24,4222954,0
+IVZ.US,D,20230522,000000,15.25,15.275,14.9,15.19,3652154,0
+IVZ.US,D,20230523,000000,15.12,15.37,15.03,15.06,2533580,0
+IVZ.US,D,20230524,000000,14.93,14.93,14.515,14.78,4406358,0
+IVZ.US,D,20230525,000000,14.68,14.77,14.435,14.7,5292536,0
+IVZ.US,D,20230526,000000,14.79,14.955,14.645,14.89,2914944,0
+IVZ.US,D,20230530,000000,14.91,14.97,14.6,14.82,3489532,0
+IVZ.US,D,20230531,000000,14.68,14.74,14.11,14.38,8838155,0
+IVZ.US,D,20230601,000000,14.47,14.89,14.455,14.74,7228816,0
+IVZ.US,D,20230602,000000,15.02,15.375,14.99,15.26,6095066,0
+IVZ.US,D,20230605,000000,15.35,15.62,15.19,15.39,6117288,0
+IVZ.US,D,20230606,000000,15.29,15.94,15.27,15.79,6141250,0
+IVZ.US,D,20230607,000000,15.9,16.03,15.825,15.94,5932304,0
+IVZ.US,D,20230608,000000,15.97,16.16,15.69,16.07,5940293,0
+IVZ.US,D,20230609,000000,16.09,16.27,15.915,16.14,5840988,0
+IVZ.US,D,20230612,000000,16.09,16.38,15.885,15.96,6360676,0
+IVZ.US,D,20230613,000000,15.98,16.61,15.9,16.5,6734250,0
+IVZ.US,D,20230614,000000,16.59,16.88,16.425,16.56,5233521,0
+IVZ.US,D,20230615,000000,16.43,16.96,16.385,16.9,4408378,0
+IVZ.US,D,20230616,000000,16.97,17.08,16.77,16.78,7933215,0
+IVZ.US,D,20230620,000000,16.68,16.71,16.425,16.54,3568716,0
+IVZ.US,D,20230621,000000,16.58,16.64,16.43,16.51,3347566,0
+IVZ.US,D,20230622,000000,16.4,16.46,16.105,16.18,3063713,0
+IVZ.US,D,20230623,000000,15.95,16.11,15.78,16.01,4459799,0
+IVZ.US,D,20230626,000000,16.03,16.23,16.01,16.13,4593087,0
+IVZ.US,D,20230627,000000,16.13,16.55,16.02,16.5,2534140,0
+IVZ.US,D,20230628,000000,16.52,16.58,16.33,16.56,3009082,0
+IVZ.US,D,20230629,000000,16.53,16.805,16.53,16.75,3117773,0
+IVZ.US,D,20230630,000000,16.96,17,16.715,16.81,2580021,0
+IVZ.US,D,20230703,000000,16.81,17.235,16.81,17.13,1709957,0
+IVZ.US,D,20230705,000000,16.92,17.13,16.78,16.88,2273277,0
+IVZ.US,D,20230706,000000,16.64,16.69,16.3,16.63,3646608,0
+IVZ.US,D,20230707,000000,16.66,17.14,16.66,16.92,4101825,0
+IVZ.US,D,20230710,000000,16.85,17.55,16.77,17.37,4153664,0
+IVZ.US,D,20230711,000000,17.46,17.59,17.34,17.56,3167792,0
+IVZ.US,D,20230712,000000,17.9,18.475,17.865,18.4,6158568,0
+IVZ.US,D,20230713,000000,18.46,18.71,18.29,18.33,5186314,0
+IVZ.US,D,20230714,000000,18.39,18.39,17.7,17.73,6509983,0
+IVZ.US,D,20230717,000000,17.68,17.82,17.52,17.6,4089859,0
+IVZ.US,D,20230718,000000,17.71,17.94,17.63,17.89,3369135,0
+IVZ.US,D,20230719,000000,17.92,18.15,17.775,18.04,3183569,0
+IVZ.US,D,20230720,000000,17.96,18,17.72,17.91,3025506,0
+IVZ.US,D,20230721,000000,18.02,18.08,17.76,17.84,2767016,0
+IVZ.US,D,20230724,000000,17.83,17.99,17.755,17.96,5176465,0
+IVZ.US,D,20230725,000000,17.38,17.44,16.51,16.62,9277490,0
+IVZ.US,D,20230726,000000,16.56,16.69,16.295,16.44,6325720,0
+IVZ.US,D,20230727,000000,16.55,16.585,16.12,16.15,4667369,0
+IVZ.US,D,20230728,000000,16.56,16.82,16.375,16.6,5413025,0
+IVZ.US,D,20230731,000000,16.65,16.89,16.49,16.8,4218607,0
+IVZ.US,D,20230801,000000,16.7,16.86,16.59,16.83,3689147,0
+IVZ.US,D,20230802,000000,16.55,16.56,16.2,16.36,4016225,0
+IVZ.US,D,20230803,000000,16.31,16.7,16.2,16.65,5351757,0
+IVZ.US,D,20230804,000000,16.74,17.135,16.6,16.65,4004592,0
+IVZ.US,D,20230807,000000,16.73,17.12,16.73,16.98,2242693,0
+IVZ.US,D,20230808,000000,16.64,16.82,16.44,16.75,3923879,0
+IVZ.US,D,20230809,000000,16.68,16.87,16.58,16.71,3265464,0
+IVZ.US,D,20230810,000000,16.76,16.8107,16.2,16.23,4469886,0
+IVZ.US,D,20230811,000000,16.18,16.425,16.14,16.39,2312474,0
+IVZ.US,D,20230814,000000,16.24,16.295,16.1,16.2,3401416,0
+IVZ.US,D,20230815,000000,15.98,16,15.52,15.58,3869727,0
+IVZ.US,D,20230816,000000,15.48,15.62,15.32,15.32,2316174,0
+IVZ.US,D,20230817,000000,15.31,15.43,15.25,15.39,3017061,0
+IVZ.US,D,20230818,000000,15.16,15.41,15.16,15.24,2333461,0
+IVZ.US,D,20230821,000000,15.29,15.29,14.88,14.99,2480296,0
+IVZ.US,D,20230822,000000,15.06,15.145,14.8406,14.95,3180414,0
+IVZ.US,D,20230823,000000,14.98,15.34,14.885,15.33,2228977,0
+IVZ.US,D,20230824,000000,15.32,15.55,15.11,15.13,3141615,0
+IVZ.US,D,20230825,000000,15.2,15.285,14.945,15.19,2208789,0
+IVZ.US,D,20230828,000000,15.35,15.46,15.3,15.39,1913224,0
+IVZ.US,D,20230829,000000,15.4,15.75,15.315,15.72,2854676,0
+IVZ.US,D,20230830,000000,15.75,15.905,15.67,15.73,2544696,0
+IVZ.US,D,20230831,000000,15.8,15.96,15.72,15.92,5407558,0
+IVZ.US,D,20230901,000000,16.08,16.12,15.94,16.03,2267376,0
+IVZ.US,D,20230905,000000,15.97,15.98,15.67,15.69,2401717,0
+IVZ.US,D,20230906,000000,15.6,15.745,15.42,15.55,2226686,0
+IVZ.US,D,20230907,000000,15.4,15.44,14.97,15.34,6307048,0
+IVZ.US,D,20230908,000000,15.34,15.52,15.245,15.45,3242802,0
+IVZ.US,D,20230911,000000,15.68,15.7684,15.375,15.41,2501950,0
+IVZ.US,D,20230912,000000,15.37,15.7,15.32,15.56,7042048,0
+IVZ.US,D,20230913,000000,15.66,15.66,15.09,15.31,6677134,0
+IVZ.US,D,20230914,000000,15.4,15.59,15.315,15.51,3889950,0
+IVZ.US,D,20230915,000000,15.38,15.795,15.37,15.57,7424602,0
+IVZ.US,D,20230918,000000,15.55,15.55,15.17,15.23,3690671,0
+IVZ.US,D,20230919,000000,15.3,15.46,15.155,15.28,3500633,0
+IVZ.US,D,20230920,000000,15.33,15.52,15.02,15.05,3082413,0
+IVZ.US,D,20230921,000000,14.88,14.905,14.57,14.63,5116099,0
+IVZ.US,D,20230922,000000,14.64,14.6749,14.375,14.49,4396648,0
+IVZ.US,D,20230925,000000,14.26,14.54,14.115,14.36,4524346,0
+IVZ.US,D,20230926,000000,14.18,14.345,14.05,14.09,4545647,0
+IVZ.US,D,20230927,000000,14.14,14.27,13.955,14.09,4257832,0
+IVZ.US,D,20230928,000000,14.06,14.48,14.045,14.47,4414347,0
+IVZ.US,D,20230929,000000,14.6,14.825,14.4641,14.52,4140228,0
+IVZ.US,D,20231002,000000,14.45,14.475,14.185,14.21,4769165,0
+IVZ.US,D,20231003,000000,14.05,14.13,13.545,13.6,4530992,0
+IVZ.US,D,20231004,000000,13.59,13.75,13.425,13.66,3845748,0
+IVZ.US,D,20231005,000000,13.55,13.67,13.38,13.65,3477877,0
+IVZ.US,D,20231006,000000,13.48,13.68,13.26,13.56,3567804,0
+IVZ.US,D,20231009,000000,13.42,13.72,13.36,13.63,3297410,0
+IVZ.US,D,20231010,000000,13.7,13.96,13.7,13.88,3267470,0
+IVZ.US,D,20231011,000000,13.8,14.05,13.58,13.81,5402027,0
+IVZ.US,D,20231012,000000,13.77,13.78,13.26,13.32,4237409,0
+IVZ.US,D,20231013,000000,13.34,13.47,13.1,13.17,4470112,0
+IVZ.US,D,20231016,000000,13.29,13.57,13.2,13.34,4777183,0
+IVZ.US,D,20231017,000000,13.2,13.555,13.2,13.44,3734444,0
+IVZ.US,D,20231018,000000,13.25,13.25,12.985,13.05,4618790,0
+IVZ.US,D,20231019,000000,12.97,13.095,12.72,12.8,6717052,0
+IVZ.US,D,20231020,000000,12.82,12.89,12.65,12.7,6019018,0
+IVZ.US,D,20231023,000000,12.57,12.7,12.49,12.52,8134018,0
+IVZ.US,D,20231024,000000,12.94,13.265,12.765,13.03,9229582,0
+IVZ.US,D,20231025,000000,12.88,12.945,12.48,12.59,6090943,0
+IVZ.US,D,20231026,000000,12.62,13.125,12.61,12.9,8022129,0
+IVZ.US,D,20231027,000000,12.98,12.99,12.72,12.76,5449623,0
+IVZ.US,D,20231030,000000,12.95,13.08,12.675,12.95,4439614,0
+IVZ.US,D,20231031,000000,13,13.03,12.73,12.97,4461824,0
+IVZ.US,D,20231101,000000,12.99,13.17,12.795,13.07,4924617,0
+IVZ.US,D,20231102,000000,13.34,13.585,13.24,13.54,4269983,0
+IVZ.US,D,20231103,000000,13.91,14.13,13.85,13.88,3865013,0
+IVZ.US,D,20231106,000000,13.9,13.935,13.35,13.5,3458761,0
+IVZ.US,D,20231107,000000,13.44,13.515,13.29,13.3,2942049,0
+IVZ.US,D,20231108,000000,13.29,13.43,13.22,13.28,4688749,0
+IVZ.US,D,20231109,000000,13.2,13.285,12.77,12.78,4544770,0
+IVZ.US,D,20231110,000000,12.92,13.13,12.68,13.08,4233361,0
+IVZ.US,D,20231113,000000,12.97,13.04,12.825,12.96,3830031,0
+IVZ.US,D,20231114,000000,13.42,13.85,13.4,13.7,4838116,0
+IVZ.US,D,20231115,000000,13.63,13.96,13.6,13.74,6147797,0
+IVZ.US,D,20231116,000000,13.67,13.83,13.615,13.71,4279514,0
+IVZ.US,D,20231117,000000,13.88,13.93,13.77,13.84,3551230,0
+IVZ.US,D,20231120,000000,13.83,13.98,13.625,13.96,3816382,0
+IVZ.US,D,20231121,000000,13.84,13.91,13.585,13.75,4676077,0
+IVZ.US,D,20231122,000000,13.88,13.91,13.7,13.85,3171399,0
+IVZ.US,D,20231124,000000,13.77,13.825,13.67,13.81,1820928,0
+IVZ.US,D,20231127,000000,13.71,13.77,13.55,13.77,4308253,0
+IVZ.US,D,20231128,000000,13.73,13.85,13.53,13.77,12294474,0
+IVZ.US,D,20231129,000000,13.85,14.45,13.85,14.28,8324031,0
+IVZ.US,D,20231130,000000,14.4,14.52,14.225,14.27,36096689,0
+IVZ.US,D,20231201,000000,14.3,14.86,14.135,14.86,6636217,0
+IVZ.US,D,20231204,000000,14.73,15.07,14.71,15.03,6847254,0
+IVZ.US,D,20231205,000000,14.93,15.07,14.665,15,6790399,0
+IVZ.US,D,20231206,000000,15.1,15.24,14.9325,15,4003540,0
+IVZ.US,D,20231207,000000,15.06,15.17,14.805,15.13,7076360,0
+IVZ.US,D,20231208,000000,15.17,15.27,15.06,15.21,7126376,0
+IVZ.US,D,20231211,000000,15.13,15.32,15.1,15.24,4935693,0
+IVZ.US,D,20231212,000000,15.27,15.54,15.22,15.52,6578917,0
+IVZ.US,D,20231213,000000,15.52,16.38,15.42,16.34,7672142,0
+IVZ.US,D,20231214,000000,16.8,17.71,16.78,17.58,11535782,0
+IVZ.US,D,20231215,000000,17.51,17.685,17.295,17.54,11243057,0
+IVZ.US,D,20231218,000000,17.6,17.68,17.31,17.34,3644455,0
+IVZ.US,D,20231219,000000,17.42,17.77,17.34,17.6,3928088,0
+IVZ.US,D,20231220,000000,17.49,17.605,17.08,17.08,4517411,0
+IVZ.US,D,20231221,000000,17.2,17.49,17.14,17.48,3895800,0
+IVZ.US,D,20231222,000000,17.6,17.82,17.52,17.7,3356725,0
+IVZ.US,D,20231226,000000,17.72,18.01,17.655,17.96,2909467,0
+IVZ.US,D,20231227,000000,18.01,18.1,17.9,18.04,2772744,0
+IVZ.US,D,20231228,000000,17.95,18.165,17.91,18.07,2129485,0
+IVZ.US,D,20231229,000000,17.94,18.085,17.79,17.84,2261291,0
+IVZ.US,D,20240102,000000,17.71,17.86,17.52,17.75,4070937,0
+IVZ.US,D,20240103,000000,17.5,17.5248,17.14,17.27,4198978,0
+IVZ.US,D,20240104,000000,17.36,17.625,17.2501,17.5,4227669,0
+IVZ.US,D,20240105,000000,17.39,18.025,17.33,17.9,6173535,0
+IVZ.US,D,20240108,000000,17.86,18.28,17.79,18.22,4504426,0
+IVZ.US,D,20240109,000000,17.97,18.12,17.72,17.76,4260190,0
+IVZ.US,D,20240110,000000,17.76,17.87,17.635,17.86,4899348,0
+IVZ.US,D,20240111,000000,17.86,18.125,17.49,17.64,4955599,0
+IVZ.US,D,20240112,000000,17.83,17.87,17.265,17.28,4758639,0
+IVZ.US,D,20240116,000000,17.03,17.105,16.82,16.93,8378719,0
+IVZ.US,D,20240117,000000,16.54,16.775,16.51,16.65,4196098,0
+IVZ.US,D,20240118,000000,16.77,16.77,16.33,16.55,3933018,0
+IVZ.US,D,20240119,000000,16.67,17.11,16.48,17.09,4924628,0
+IVZ.US,D,20240122,000000,17.21,17.52,17.205,17.39,7378624,0
+IVZ.US,D,20240123,000000,16.65,16.65,15.94,15.95,10966890,0
+IVZ.US,D,20240124,000000,16.13,16.36,15.775,15.82,5819378,0
+IVZ.US,D,20240125,000000,16.06,16.31,16.035,16.2,4322186,0
+IVZ.US,D,20240126,000000,16.27,16.39,16.18,16.21,2933896,0
+IVZ.US,D,20240129,000000,16.19,16.44,16.08,16.41,3815107,0
+IVZ.US,D,20240130,000000,16.29,16.33,16.1625,16.27,3023843,0
+IVZ.US,D,20240131,000000,15.83,16.355,15.795,15.83,6301935,0
+IVZ.US,D,20240201,000000,15.93,16.155,15.505,16.08,7551982,0
+IVZ.US,D,20240202,000000,15.84,16.02,15.69,15.83,5836807,0
+IVZ.US,D,20240205,000000,15.62,15.6999,15.335,15.68,6157798,0
+IVZ.US,D,20240206,000000,15.61,15.965,15.58,15.88,5308449,0
+IVZ.US,D,20240207,000000,15.94,16.005,15.465,15.92,4842359,0
+IVZ.US,D,20240208,000000,15.92,16.035,15.71,15.91,3192876,0
+IVZ.US,D,20240209,000000,15.95,15.95,15.68,15.9,5383941,0
+IVZ.US,D,20240212,000000,15.94,16.5189,15.94,16.37,3784540,0
+IVZ.US,D,20240213,000000,15.78,15.79,14.91,15.24,8100662,0
+IVZ.US,D,20240214,000000,15.4,15.55,15.31,15.46,4021945,0
+IVZ.US,D,20240215,000000,15.43,15.73,15.41,15.69,4502452,0
+IVZ.US,D,20240216,000000,15.54,15.66,15.4,15.44,4428537,0
+IVZ.US,D,20240220,000000,15.22,15.62,15.15,15.53,5221035,0
+IVZ.US,D,20240221,000000,15.47,15.61,15.38,15.58,3212887,0
+IVZ.US,D,20240222,000000,15.7,15.715,15.495,15.62,3628493,0
+IVZ.US,D,20240223,000000,15.66,15.675,15.32,15.34,6088790,0
+IVZ.US,D,20240226,000000,15.28,15.475,15.04,15.09,5960867,0
+IVZ.US,D,20240227,000000,15.24,15.4,15.04,15.4,3753059,0
+IVZ.US,D,20240228,000000,15.28,15.49,15.19,15.29,2912258,0
+IVZ.US,D,20240229,000000,15.58,15.66,15.26,15.41,7583825,0
+IVZ.US,D,20240301,000000,15.38,15.55,15.1,15.53,3004060,0
+IVZ.US,D,20240304,000000,15.51,15.89,15.5,15.63,3268796,0
+IVZ.US,D,20240305,000000,15.49,15.765,15.45,15.68,3352007,0
+IVZ.US,D,20240306,000000,15.85,15.89,15.56,15.74,3091750,0
+IVZ.US,D,20240307,000000,15.93,16,15.61,15.66,4376187,0
+IVZ.US,D,20240308,000000,15.84,15.98,15.8,15.88,4784691,0
+IVZ.US,D,20240311,000000,15.73,15.92,15.61,15.8,3124003,0
+IVZ.US,D,20240312,000000,15.83,15.93,15.35,15.58,5571209,0
+IVZ.US,D,20240313,000000,15.64,15.87,15.5475,15.74,4608111,0
+IVZ.US,D,20240314,000000,15.59,15.685,15.235,15.39,4453049,0
+IVZ.US,D,20240315,000000,15.19,15.575,15.19,15.43,5834823,0
+IVZ.US,D,20240318,000000,15.41,15.41,15.21,15.27,2440462,0
+IVZ.US,D,20240319,000000,15.2,15.45,15.2,15.41,4529210,0
+IVZ.US,D,20240320,000000,15.34,15.95,15.31,15.83,3635747,0
+IVZ.US,D,20240321,000000,16,16.26,15.96,16,3988356,0
+IVZ.US,D,20240322,000000,16.02,16.07,15.7,15.71,2957872,0
+IVZ.US,D,20240325,000000,15.79,16.18,15.72,16,4473370,0
+IVZ.US,D,20240326,000000,16.12,16.21,16.015,16.05,3667554,0
+IVZ.US,D,20240327,000000,16.23,16.46,16.17,16.45,3385239,0
+IVZ.US,D,20240328,000000,16.5,16.77,16.48,16.59,4757341,0
+IVZ.US,D,20240401,000000,16.54,16.56,16.35,16.49,3425370,0
+IVZ.US,D,20240402,000000,16.35,16.5,16.115,16.47,4246395,0
+IVZ.US,D,20240403,000000,16.43,16.77,16.4,16.68,4758421,0
+IVZ.US,D,20240404,000000,16.93,17.12,16.52,16.53,6240863,0
+IVZ.US,D,20240405,000000,16.45,16.775,16.25,16.65,5494160,0
+IVZ.US,D,20240408,000000,16.75,16.93,16.66,16.92,3895756,0
+IVZ.US,D,20240409,000000,17.04,17.05,16.67,16.94,2976939,0
+IVZ.US,D,20240410,000000,16.45,16.45,15.69,15.87,6344884,0
+IVZ.US,D,20240411,000000,15.91,15.97,15.65,15.71,3427237,0
+IVZ.US,D,20240412,000000,15.61,15.76,15.26,15.34,3483990,0
+IVZ.US,D,20240415,000000,15.5,15.63,15.065,15.19,2888952,0
+IVZ.US,D,20240416,000000,15.1,15.23,14.95,15.19,3452048,0
+IVZ.US,D,20240417,000000,15.36,15.4675,15.23,15.24,2881608,0
+IVZ.US,D,20240418,000000,15.34,15.43,15.2,15.27,2885479,0
+IVZ.US,D,20240419,000000,15.29,15.485,15.275,15.37,2390720,0
+IVZ.US,D,20240422,000000,15.47,15.65,15.295,15.58,6745430,0
+IVZ.US,D,20240423,000000,14.64,15,14.5579,14.58,11329158,0
+IVZ.US,D,20240424,000000,14.37,14.56,14.22,14.52,8464576,0
+IVZ.US,D,20240425,000000,14.33,14.59,14.205,14.51,3682431,0
+IVZ.US,D,20240426,000000,14.52,14.75,14.415,14.67,5254343,0
+IVZ.US,D,20240429,000000,14.72,14.76,14.3,14.46,6757348,0
+IVZ.US,D,20240430,000000,14.25,14.5,14.16,14.17,6136179,0
+IVZ.US,D,20240501,000000,14.2,14.605,14.18,14.34,4116272,0
+IVZ.US,D,20240502,000000,14.51,14.61,14.31,14.53,3158246,0
+IVZ.US,D,20240503,000000,14.83,15.12,14.78,14.84,5526778,0
+IVZ.US,D,20240506,000000,14.97,15.12,14.84,14.95,4611505,0
+IVZ.US,D,20240507,000000,14.99,15.045,14.865,14.88,2896133,0
+IVZ.US,D,20240508,000000,14.72,15.02,14.67,14.99,2708114,0
+IVZ.US,D,20240509,000000,14.96,15.27,14.94,15.21,3431490,0
+IVZ.US,D,20240510,000000,15.3,15.6,15.22,15.59,7083259,0
+IVZ.US,D,20240513,000000,15.49,15.87,15.48,15.79,6411459,0
+IVZ.US,D,20240514,000000,16,16.24,15.835,16.01,7406509,0
+IVZ.US,D,20240515,000000,16.27,16.42,16.17,16.31,7343851,0
+IVZ.US,D,20240516,000000,16.25,16.3,15.97,16.09,4267901,0
+IVZ.US,D,20240517,000000,16.07,16.17,15.865,16,3518352,0
+IVZ.US,D,20240520,000000,15.99,16.145,15.94,16.02,3135872,0
+IVZ.US,D,20240521,000000,16,16.11,15.93,15.96,1965620,0
+IVZ.US,D,20240522,000000,15.93,15.93,15.64,15.79,3729558,0
+IVZ.US,D,20240523,000000,15.77,15.77,15.365,15.46,3033726,0
+IVZ.US,D,20240524,000000,15.61,15.7,15.535,15.63,1722278,0
+IVZ.US,D,20240528,000000,15.65,15.71,15.35,15.45,2331405,0
+IVZ.US,D,20240529,000000,15.16,15.25,15.06,15.14,2262088,0
+IVZ.US,D,20240530,000000,15.29,15.4,15.17,15.36,2900180,0
+IVZ.US,D,20240531,000000,15.44,15.76,15.375,15.71,7314794,0
+IVZ.US,D,20240603,000000,15.81,15.83,15.475,15.65,2687096,0
+IVZ.US,D,20240604,000000,15.43,15.725,15.42,15.47,3046215,0
+IVZ.US,D,20240605,000000,15.52,15.55,15.28,15.5,3165747,0
+IVZ.US,D,20240606,000000,15.46,15.51,15.2,15.26,4252078,0
+IVZ.US,D,20240607,000000,15.01,15.215,14.99,15.03,3078930,0
+IVZ.US,D,20240610,000000,14.9,15.265,14.84,15.19,5115643,0
+IVZ.US,D,20240611,000000,15.02,15.04,14.83,14.98,3656728,0
+IVZ.US,D,20240612,000000,15.59,15.98,15.095,15.19,7611766,0
+IVZ.US,D,20240613,000000,15.1,15.13,14.79,14.83,4617125,0
+IVZ.US,D,20240614,000000,14.61,14.7199,14.425,14.56,4053567,0
+IVZ.US,D,20240617,000000,14.55,14.635,14.32,14.59,3795666,0
+IVZ.US,D,20240618,000000,14.59,14.79,14.54,14.78,3242008,0
+IVZ.US,D,20240620,000000,14.8,15.08,14.71,14.95,3546152,0
+IVZ.US,D,20240621,000000,14.96,15.11,14.85,15.09,5744946,0
+IVZ.US,D,20240624,000000,15.14,15.44,15.08,15.31,3563200,0
+IVZ.US,D,20240625,000000,15.21,15.26,14.935,15.09,3009602,0
+IVZ.US,D,20240626,000000,14.94,15.05,14.86,14.98,2606676,0
+IVZ.US,D,20240627,000000,14.94,14.97,14.8,14.85,1733126,0
+IVZ.US,D,20240628,000000,14.98,15.09,14.81,14.96,3937845,0
+IVZ.US,D,20240701,000000,14.98,15.08,14.83,14.85,2238449,0
+IVZ.US,D,20240702,000000,14.85,15.07,14.79,15,2884337,0
+IVZ.US,D,20240703,000000,15.11,15.285,14.98,15.05,1119054,0
+IVZ.US,D,20240705,000000,15.01,15.03,14.81,14.92,3933113,0
+IVZ.US,D,20240708,000000,15.05,15.12,14.935,14.96,2695557,0
+IVZ.US,D,20240709,000000,14.93,15.33,14.87,15.23,4852870,0
+IVZ.US,D,20240710,000000,15.28,15.79,15.235,15.77,4146684,0
+IVZ.US,D,20240711,000000,16,16.2,15.91,15.99,3864895,0
+IVZ.US,D,20240712,000000,16.01,16.11,15.87,16.03,3572672,0
+IVZ.US,D,20240715,000000,16.16,16.33,16.035,16.22,2807776,0
+IVZ.US,D,20240716,000000,16.19,16.57,16.115,16.48,4814747,0
+IVZ.US,D,20240717,000000,16.41,16.675,16.37,16.45,4162701,0
+IVZ.US,D,20240718,000000,16.38,16.94,16.15,16.29,4157598,0
+IVZ.US,D,20240719,000000,16.21,16.5,16.035,16.21,3666954,0
+IVZ.US,D,20240722,000000,16.37,16.515,16.115,16.49,6004090,0
+IVZ.US,D,20240723,000000,16.52,16.9277,16.19,16.8,8767139,0
+IVZ.US,D,20240724,000000,16.96,17.09,16.55,16.58,5584539,0
+IVZ.US,D,20240725,000000,16.67,17.37,16.58,17.11,5017388,0
+IVZ.US,D,20240726,000000,17.28,17.42,17.1,17.42,3457867,0
+IVZ.US,D,20240729,000000,17.35,17.42,16.92,17,3719768,0
+IVZ.US,D,20240730,000000,17.22,17.31,17.005,17.22,3141684,0
+IVZ.US,D,20240731,000000,17.26,17.49,17.19,17.26,3968603,0
+IVZ.US,D,20240801,000000,17.3,17.42,16.6699,16.82,3636594,0
+IVZ.US,D,20240802,000000,16.36,16.47,15.58,15.71,6142383,0
+IVZ.US,D,20240805,000000,15.12,15.39,14.76,14.97,6317281,0
+IVZ.US,D,20240806,000000,14.96,15.695,14.88,15.53,5173992,0
+IVZ.US,D,20240807,000000,15.85,16.03,15.255,15.33,4049876,0
+IVZ.US,D,20240808,000000,15.52,15.835,15.485,15.74,4395696,0
+IVZ.US,D,20240809,000000,15.73,16.18,15.59,16.16,4189773,0
+IVZ.US,D,20240812,000000,16.26,16.29,15.79,15.98,5430186,0
+IVZ.US,D,20240813,000000,16.19,16.355,16.01,16.25,6023695,0
+IVZ.US,D,20240814,000000,16.36,16.53,16.16,16.48,3503872,0
+IVZ.US,D,20240815,000000,16.68,16.93,16.63,16.85,3576380,0
+IVZ.US,D,20240816,000000,16.69,17.03,16.635,16.86,3068428,0
+IVZ.US,D,20240819,000000,16.86,16.975,16.77,16.94,2187141,0
+IVZ.US,D,20240820,000000,16.88,16.94,16.62,16.64,3341189,0
+IVZ.US,D,20240821,000000,16.69,16.78,16.4537,16.75,3418164,0
+IVZ.US,D,20240822,000000,16.79,16.82,16.53,16.73,2536390,0
+IVZ.US,D,20240823,000000,16.87,17.23,16.85,17.2,3311758,0
+IVZ.US,D,20240826,000000,17.39,17.46,17.145,17.18,2268168,0
+IVZ.US,D,20240827,000000,17.08,17.18,16.94,17.03,2652339,0
+IVZ.US,D,20240828,000000,16.95,17.09,16.86,16.97,2196676,0
+IVZ.US,D,20240829,000000,17.06,17.12,16.85,16.91,3099099,0
+IVZ.US,D,20240830,000000,17.01,17.1,16.7,17.09,3313687,0
+IVZ.US,D,20240903,000000,16.89,16.92,16.43,16.52,3874079,0
+IVZ.US,D,20240904,000000,16.52,16.65,16.27,16.38,4124802,0
+IVZ.US,D,20240905,000000,16.53,16.66,16.22,16.37,2836890,0
+IVZ.US,D,20240906,000000,16.36,16.445,15.7,15.74,2866463,0
+IVZ.US,D,20240909,000000,15.92,16.1375,15.87,15.93,4026471,0
+IVZ.US,D,20240910,000000,15.97,15.975,15.605,15.87,2262810,0
+IVZ.US,D,20240911,000000,15.73,15.83,15.325,15.8,3301995,0
+IVZ.US,D,20240912,000000,15.72,15.955,15.425,15.86,3847119,0
+IVZ.US,D,20240913,000000,15.96,16.19,15.92,16.01,2127752,0
+IVZ.US,D,20240916,000000,16.12,16.27,16.02,16.25,2965712,0
+IVZ.US,D,20240917,000000,16.37,16.74,16.33,16.6,3009965,0
+IVZ.US,D,20240918,000000,16.6,17.11,16.515,16.75,2671414,0
+IVZ.US,D,20240919,000000,17.17,17.37,16.97,17.35,3494864,0
+IVZ.US,D,20240920,000000,17.28,17.31,17.025,17.17,4439245,0
+IVZ.US,D,20240923,000000,17.25,17.335,17.05,17.13,2638975,0
+IVZ.US,D,20240924,000000,17.19,17.9,17.15,17.55,6165033,0
+IVZ.US,D,20240925,000000,17.52,17.57,17.17,17.25,2739453,0
+IVZ.US,D,20240926,000000,17.51,17.895,17.472,17.74,5135882,0
+IVZ.US,D,20240927,000000,17.9,18.055,17.63,17.64,4672251,0
+IVZ.US,D,20240930,000000,17.5063,17.69,17.355,17.56,3293352,0
+IVZ.US,D,20241001,000000,17.56,17.56,17.18,17.25,2774110,0
+IVZ.US,D,20241002,000000,17.28,18.21,17.25,17.78,6212841,0
+IVZ.US,D,20241003,000000,17.6,17.68,17.365,17.47,3144012,0
+IVZ.US,D,20241004,000000,17.81,17.965,17.595,17.74,3215328,0
+IVZ.US,D,20241007,000000,17.69,17.7,17.34,17.62,3387882,0
+IVZ.US,D,20241008,000000,17.67,17.67,17.32,17.36,3581527,0
+IVZ.US,D,20241009,000000,17.4,17.82,17.32,17.77,3652298,0
+IVZ.US,D,20241010,000000,17.59,17.78,17.49,17.68,2480180,0
+IVZ.US,D,20241011,000000,17.9,18,17.57,17.69,3481218,0
+IVZ.US,D,20241014,000000,17.61,17.77,17.51,17.73,5449536,0
+IVZ.US,D,20241015,000000,17.88,18.09,17.69,17.7,4632723,0
+IVZ.US,D,20241016,000000,17.88,18.18,17.835,18.17,2181281,0
+IVZ.US,D,20241017,000000,18.27,18.34681,18.145,18.28,3493595,0
+IVZ.US,D,20241018,000000,18.37,18.7897,18.22,18.63,4376975,0
+IVZ.US,D,20241021,000000,18.49,18.69,17.94,18.02,6701976,0
+IVZ.US,D,20241022,000000,17.84,18.37,17.63,18.04,7080105,0
+IVZ.US,D,20241023,000000,17.98,18,17.185,17.5,5368597,0
+IVZ.US,D,20241024,000000,17.61,17.66,17.435,17.62,2488401,0
+IVZ.US,D,20241025,000000,17.78,17.93,17.575,17.63,2474607,0
+IVZ.US,D,20241028,000000,17.81,18,17.77,17.9,2246504,0
+IVZ.US,D,20241029,000000,17.71,17.99,17.71,17.93,2593170,0
+IVZ.US,D,20241030,000000,17.95,18.3,17.78,17.81,3364183,0
+IVZ.US,D,20241031,000000,17.73,17.765,17.3,17.34,4313463,0
+IVZ.US,D,20241101,000000,17.44,17.84,17.425,17.78,4350249,0
+IVZ.US,D,20241104,000000,17.75,17.76,17.265,17.47,2786823,0
+IVZ.US,D,20241105,000000,17.47,17.89,17.455,17.86,4530861,0
+IVZ.US,D,20241106,000000,18.82,18.94,18.245,18.59,6237651,0
+IVZ.US,D,20241107,000000,18.49,18.58,18.185,18.28,2797081,0
+IVZ.US,D,20241108,000000,18.2,18.22,17.93,17.98,2942461,0
+IVZ.US,D,20241111,000000,18.155,18.4,18.12,18.29,2842106,0
+IVZ.US,D,20241112,000000,18.055,18.055,17.575,17.79,4574544,0
+IVZ.US,D,20241113,000000,17.905,18.03,17.61,17.65,3475953,0
+IVZ.US,D,20241114,000000,17.55,17.85,17.42,17.74,3483487,0
+IVZ.US,D,20241115,000000,17.78,17.83,17.49,17.67,2610003,0
+IVZ.US,D,20241118,000000,17.65,17.705,17.39,17.47,5719519,0
+IVZ.US,D,20241119,000000,17.19,17.48,17.14,17.27,3109887,0
+IVZ.US,D,20241120,000000,17.255,17.42,17.15,17.41,3036608,0
+IVZ.US,D,20241121,000000,17.545,17.85,17.455,17.68,2362986,0
+IVZ.US,D,20241122,000000,17.68,17.83,17.63,17.74,2466052,0
+IVZ.US,D,20241125,000000,18,18.29,17.96,18.15,4412830,0
+IVZ.US,D,20241126,000000,18.11,18.155,17.88,18.15,2756799,0
+IVZ.US,D,20241127,000000,18.17,18.295,18,18.04,2565417,0
+IVZ.US,D,20241129,000000,18.175,18.29,18.07,18.09,1149820,0
+IVZ.US,D,20241202,000000,18.165,18.19,17.86,18.09,3300257,0
+IVZ.US,D,20241203,000000,18.12,18.26,17.7601,17.94,3574264,0
+IVZ.US,D,20241204,000000,17.94,18.15,17.8,18.1,2786752,0
+IVZ.US,D,20241205,000000,18.16,18.19,17.83,17.9,3054193,0
+IVZ.US,D,20241206,000000,17.965,18.03,17.705,17.83,2320795,0
+IVZ.US,D,20241209,000000,17.97,18.69,17.9,18.36,5332398,0
+IVZ.US,D,20241210,000000,18.3,18.77,18.105,18.45,4743335,0
+IVZ.US,D,20241211,000000,18.64,18.725,18.4,18.41,2661898,0
+IVZ.US,D,20241212,000000,18.36,18.56,18.3,18.39,1692968,0
+IVZ.US,D,20241213,000000,18.42,18.44,18,18.04,2768784,0
+IVZ.US,D,20241216,000000,18.1,18.275,18.02,18.09,2678159,0
+IVZ.US,D,20241217,000000,17.865,17.95,17.66,17.8,2450233,0
+IVZ.US,D,20241218,000000,17.885,17.94,16.85,16.86,3466643,0
+IVZ.US,D,20241219,000000,17.11,17.2,16.745,16.78,4804587,0
+IVZ.US,D,20241220,000000,16.76,17.49,16.64,17.33,8594832,0
+IVZ.US,D,20241223,000000,17.24,17.525,17.13,17.48,2952030,0
+IVZ.US,D,20241224,000000,17.48,17.75,17.41,17.75,1191589,0
+IVZ.US,D,20241226,000000,17.655,17.91,17.6,17.87,1660648,0
+IVZ.US,D,20241227,000000,17.71,17.96,17.535,17.68,1863747,0
+IVZ.US,D,20241230,000000,17.41,17.61,17.26,17.48,1950202,0
+IVZ.US,D,20241231,000000,17.535,17.6,17.36,17.48,1865988,0
+IVZ.US,D,20250102,000000,17.63,17.785,17.46,17.65,2327682,0
+IVZ.US,D,20250103,000000,17.755,17.88,17.54,17.75,2280237,0
+IVZ.US,D,20250106,000000,17.864,17.93,17.325,17.4,2707099,0
+IVZ.US,D,20250107,000000,17.455,17.53,17.025,17.15,2251229,0
+IVZ.US,D,20250108,000000,17,17.16,16.91,17.12,2423585,0
+IVZ.US,D,20250110,000000,16.84,16.96,16.27,16.36,3796418,0
+IVZ.US,D,20250113,000000,16.182,16.51,16.13,16.42,4250335,0
+IVZ.US,D,20250114,000000,16.55,16.72,16.33,16.58,3712688,0
+IVZ.US,D,20250115,000000,17.15,17.2,16.805,17.05,4327975,0
+IVZ.US,D,20250116,000000,16.99,17.065,16.82,16.87,3580969,0
+IVZ.US,D,20250117,000000,16.95,17.37,16.9,17.2,4442376,0
+IVZ.US,D,20250121,000000,17.32,17.55,17.29,17.5,3897454,0
+IVZ.US,D,20250122,000000,17.43,17.515,17.16,17.42,3318148,0
+IVZ.US,D,20250123,000000,17.41,17.635,17.35,17.58,3428775,0
+IVZ.US,D,20250124,000000,17.56,17.87,17.5,17.63,3103339,0
+IVZ.US,D,20250127,000000,17.43,17.79,17.25,17.75,6909676,0
+IVZ.US,D,20250128,000000,18.75,19.485,18.46,19.34,12800318,0
+IVZ.US,D,20250129,000000,19.37,19.37,18.86,19,7343685,0
+IVZ.US,D,20250130,000000,19.255,19.55,19.08,19.22,7075761,0
+IVZ.US,D,20250131,000000,19.27,19.51,19.08,19.23,5778886,0
+IVZ.US,D,20250203,000000,18.72,18.74,18.275,18.34,5547043,0
+IVZ.US,D,20250204,000000,18.3,18.54,18.26,18.39,4525281,0
+IVZ.US,D,20250205,000000,18.47,18.79,18.35,18.73,3057095,0
+IVZ.US,D,20250206,000000,18.87,19.32,18.87,19.17,4695277,0
+IVZ.US,D,20250207,000000,19.195,19.27,18.81,18.91,3547198,0
+IVZ.US,D,20250210,000000,19.1,19.1,18.59,18.71,3917635,0
+IVZ.US,D,20250211,000000,18.57,18.76,18.405,18.74,3098054,0
+IVZ.US,D,20250212,000000,18.35,18.37,17.92,18.28,3729524,0
+IVZ.US,D,20250213,000000,18.4,18.5,18.22,18.42,3110022,0
+IVZ.US,D,20250214,000000,18.37,18.59,18.22,18.5,3145147,0
+IVZ.US,D,20250218,000000,18.565,18.76,18.405,18.52,3782450,0
+IVZ.US,D,20250219,000000,18.31,18.33,17.985,18.19,2882442,0
+IVZ.US,D,20250220,000000,18.29,18.29,17.76,17.86,4862841,0
+IVZ.US,D,20250221,000000,17.99,18.06,17.44,17.48,3270366,0
+IVZ.US,D,20250224,000000,17.73,17.865,17.4,17.62,4248740,0
+IVZ.US,D,20250225,000000,17.72,17.79,17.2,17.33,4647992,0
+IVZ.US,D,20250226,000000,17.34,17.59,17.135,17.19,3993689,0
+IVZ.US,D,20250227,000000,17.315,17.475,17.05,17.21,4509465,0
+IVZ.US,D,20250228,000000,17.23,17.42,17.135,17.39,3767077,0
+IVZ.US,D,20250303,000000,17.52,17.65,16.72,16.76,3948393,0
+IVZ.US,D,20250304,000000,16.5,16.5,15.72,16,5165421,0
+IVZ.US,D,20250305,000000,16.11,16.46,15.935,16.41,6028002,0
+IVZ.US,D,20250306,000000,16.215,16.345,15.685,15.75,6569918,0
+IVZ.US,D,20250307,000000,15.69,15.7,15.165,15.63,7188914,0
+IVZ.US,D,20250310,000000,15.345,15.435,14.68,14.82,7068175,0
+IVZ.US,D,20250311,000000,14.85,15.405,14.675,15.24,10083595,0
+IVZ.US,D,20250312,000000,15.53,15.72,15.215,15.25,11009699,0
+IVZ.US,D,20250313,000000,15.33,15.33,14.77,14.95,4806395,0
+IVZ.US,D,20250314,000000,15.265,15.36,15.1,15.28,4581305,0
+IVZ.US,D,20250317,000000,15.34,15.55,15.31,15.44,3202824,0
+IVZ.US,D,20250318,000000,15.43,15.47,15.19,15.33,5729114,0
+IVZ.US,D,20250319,000000,15.38,15.77,15.26,15.57,5366983,0
+IVZ.US,D,20250320,000000,15.42,15.74,15.37,15.52,4074462,0
+IVZ.US,D,20250321,000000,15.375,15.415,15.16,15.32,9858562,0
+IVZ.US,D,20250324,000000,15.64,15.99,15.58,15.86,5432599,0
+IVZ.US,D,20250325,000000,15.94,16.175,15.825,15.97,5845076,0
+IVZ.US,D,20250326,000000,16.02,16.22,15.635,15.69,3686596,0
+IVZ.US,D,20250327,000000,15.63,15.719,15.41,15.55,3667829,0
+IVZ.US,D,20250328,000000,15.53,15.56,15.1,15.19,3401131,0
+IVZ.US,D,20250331,000000,14.97,15.26,14.795,15.17,3965601,0
+IVZ.US,D,20250401,000000,15.075,15.275,14.965,15.19,3046963,0
+IVZ.US,D,20250402,000000,15,15.83,14.94,15.69,6157655,0
+IVZ.US,D,20250403,000000,14.71,14.8,13.74,13.83,10158487,0
+IVZ.US,D,20250404,000000,13.21,13.42,12.345,12.81,13890979,0
+IVZ.US,D,20250407,000000,12.4,13.46,12.21,12.71,10658395,0
+IVZ.US,D,20250408,000000,13.17,13.235,11.865,12.14,9484466,0
+IVZ.US,D,20250409,000000,11.745,13.765,11.6,13.65,11592487,0
+IVZ.US,D,20250410,000000,13.355,13.5025,12.295,12.69,9640415,0
+IVZ.US,D,20250411,000000,12.69,12.845,12.16,12.78,7808604,0
+IVZ.US,D,20250414,000000,13.1,13.2,12.8,12.97,6041368,0
+IVZ.US,D,20250415,000000,12.97,13.3,12.95,13.08,6753314,0
+IVZ.US,D,20250416,000000,12.845,13.055,12.48,12.64,5665522,0
+IVZ.US,D,20250417,000000,12.7,12.97,12.66,12.8,4677434,0
+IVZ.US,D,20250421,000000,12.69,12.69,12.27,12.46,7737267,0
+IVZ.US,D,20250422,000000,13.29,13.865,13.23,13.49,12076734,0
+IVZ.US,D,20250423,000000,13.875,14.33,13.425,13.51,7296653,0
+IVZ.US,D,20250424,000000,13.6,14.15,13.45,14.07,6606445,0
+IVZ.US,D,20250425,000000,14.015,14.205,13.9,13.93,6258207,0
+IVZ.US,D,20250428,000000,13.95,14.195,13.82,13.94,5102327,0
+IVZ.US,D,20250429,000000,13.885,13.995,13.795,13.96,3287837,0
+IVZ.US,D,20250430,000000,13.685,13.98,13.46,13.93,5413511,0
+IVZ.US,D,20250501,000000,14.03,14.165,13.86,13.92,4083883,0
+IVZ.US,D,20250502,000000,14.13,14.55,14.12,14.41,4372065,0
+IVZ.US,D,20250505,000000,14.34,14.65,14.2,14.33,3941116,0
+IVZ.US,D,20250506,000000,14.12,14.36,14.04,14.18,4933435,0
+IVZ.US,D,20250507,000000,14.265,14.47,14.215,14.33,4026069,0
+IVZ.US,D,20250508,000000,14.58,14.9375,14.48,14.75,4305008,0
+IVZ.US,D,20250509,000000,14.815,14.87,14.68,14.83,4056176,0
+IVZ.US,D,20250512,000000,15.69,15.98,15.51,15.59,5319919,0
+IVZ.US,D,20250513,000000,15.685,15.805,15.6,15.65,4358028,0
+IVZ.US,D,20250514,000000,15.395,15.515,15.36,15.48,5104791,0
+IVZ.US,D,20250515,000000,15.38,15.45,15.255,15.32,3538341,0
+IVZ.US,D,20250516,000000,15.345,15.455,15.28,15.44,4291107,0
+IVZ.US,D,20250519,000000,15.19,15.38,15.09,15.33,2405362,0
+IVZ.US,D,20250520,000000,15.21,15.3192,15.095,15.16,4193165,0
+IVZ.US,D,20250521,000000,15.055,15.09,14.6,14.64,4110583,0
+IVZ.US,D,20250522,000000,14.69,14.7,14.5,14.58,5970623,0
+IVZ.US,D,20250523,000000,14.1,14.495,14.1,14.38,4199117,0
+IVZ.US,D,20250527,000000,14.62,14.82,14.4599,14.76,4847305,0
+IVZ.US,D,20250528,000000,14.75,14.78,14.485,14.49,4517660,0
+IVZ.US,D,20250529,000000,14.605,14.81,14.55,14.75,6539235,0
+IVZ.US,D,20250530,000000,14.69,14.7,14.37,14.46,5142279,0
+IVZ.US,D,20250602,000000,14.4,14.445,14.175,14.38,3348706,0
+IVZ.US,D,20250603,000000,14.38,14.51,14.15,14.45,5522318,0
+IVZ.US,D,20250604,000000,14.54,14.55,14.4,14.42,4749936,0
+IVZ.US,D,20250605,000000,14.405,14.5,14.165,14.25,5911733,0
+IVZ.US,D,20250606,000000,14.455,14.555,14.29,14.39,6668648,0
+IVZ.US,D,20250609,000000,14.55,14.886,14.44,14.68,6964368,0
+IVZ.US,D,20250610,000000,14.78,14.97,14.63,14.81,4739481,0
+IVZ.US,D,20250611,000000,14.92,15.18,14.765,15.07,4920153,0
+IVZ.US,D,20250612,000000,14.895,14.98,14.685,14.95,5505738,0
+IVZ.US,D,20250613,000000,14.63,14.805,14.45,14.53,5120729,0
+IVZ.US,D,20250616,000000,14.74,14.915,14.61,14.83,5043127,0
+IVZ.US,D,20250617,000000,14.775,14.815,14.455,14.52,3867058,0
+IVZ.US,D,20250618,000000,14.48,14.905,14.48,14.72,5322732,0
+IVZ.US,D,20250620,000000,14.835,14.96,14.76,14.81,8798494,0
+IVZ.US,D,20250623,000000,14.712,14.985,14.505,14.93,4608404,0
+IVZ.US,D,20250624,000000,15.09,15.44,15.055,15.29,5239538,0
+IVZ.US,D,20250625,000000,15.28,15.29,15.13,15.25,3253857,0
+IVZ.US,D,20250626,000000,15.3,15.6,15.3,15.58,3716895,0
+IVZ.US,D,20250627,000000,15.66,15.785,15.54,15.7,4751251,0
+IVZ.US,D,20250630,000000,15.75,15.825,15.67,15.77,3578105,0
+IVZ.US,D,20250701,000000,15.675,16.33,15.61,16.17,4306252,0
+IVZ.US,D,20250702,000000,16.25,16.6193,16.2,16.59,4995442,0
+IVZ.US,D,20250703,000000,16.72,16.795,16.65,16.73,2855160,0
+IVZ.US,D,20250707,000000,16.64,16.945,16.61,16.72,5934877,0
+IVZ.US,D,20250708,000000,16.79,16.96,16.64,16.69,5293696,0
+IVZ.US,D,20250709,000000,16.89,17.075,16.825,16.95,5265411,0
+IVZ.US,D,20250710,000000,16.98,17.53,16.96,17.4,5242524,0
+IVZ.US,D,20250711,000000,17.32,17.52,17.235,17.43,4646776,0
+IVZ.US,D,20250714,000000,17.41,17.445,17.245,17.34,4294841,0
+IVZ.US,D,20250715,000000,17.4,17.43,16.73,16.74,6692396,0
+IVZ.US,D,20250716,000000,16.87,16.96,16.49,16.88,5831685,0
+IVZ.US,D,20250717,000000,16.86,17.295,16.845,17.28,5059031,0
+IVZ.US,D,20250718,000000,17.895,20.045,17.71,19.92,35673235,0
+IVZ.US,D,20250721,000000,20.21,20.63,20.02,20.2,20655934,0
+IVZ.US,D,20250722,000000,20,21.685,20,21.25,16474043,0
+IVZ.US,D,20250723,000000,21.43,21.65,21.02,21.44,14318409,0
+IVZ.US,D,20250724,000000,21.44,21.65,21.26,21.43,7930015,0
+IVZ.US,D,20250725,000000,21.56,21.84,21.27,21.81,4955058,0
+IVZ.US,D,20250728,000000,21.76,21.81,21.48,21.68,4263437,0
+IVZ.US,D,20250729,000000,21.775,21.84,21.47,21.72,6715154,0
+IVZ.US,D,20250730,000000,21.76,21.8501,21.305,21.48,6512159,0
+IVZ.US,D,20250731,000000,21.5,21.68,20.905,21.01,7072026,0
+IVZ.US,D,20250801,000000,20.58,20.805,20.08,20.61,7071904,0
+IVZ.US,D,20250804,000000,20.91,21.105,20.71,21,5792607,0
+IVZ.US,D,20250805,000000,21.08,21.23,20.73,21.17,6340419,0
+IVZ.US,D,20250806,000000,21.2,21.3,21.02,21.1,6627457,0
+IVZ.US,D,20250807,000000,21.275,21.35,20.535,20.57,4723063,0
+IVZ.US,D,20250808,000000,20.735,20.97,20.565,20.72,2905797,0
+IVZ.US,D,20250811,000000,20.77,20.84,20.41,20.45,6822921,0
+IVZ.US,D,20250812,000000,20.76,21.12,20.64,21.04,4191267,0
+IVZ.US,D,20250813,000000,21.05,21.55,21.03,21.52,5014171,0
+IVZ.US,D,20250814,000000,21.095,21.38,21,21.34,3769728,0
+IVZ.US,D,20250815,000000,21.35,21.42,20.93,21.12,4019093,0
+IVZ.US,D,20250818,000000,20.94,21.12,20.94,21,3514044,0
+IVZ.US,D,20250819,000000,21.085,21.085,20.67,20.83,3545416,0
+IVZ.US,D,20250820,000000,20.7,20.875,20.48,20.78,3502686,0
+IVZ.US,D,20250821,000000,20.6,20.785,20.58,20.67,2148945,0
+IVZ.US,D,20250822,000000,20.8,21.6399,20.77,21.55,3396189,0
+IVZ.US,D,20250825,000000,21.56,21.735,21.495,21.62,3048088,0
+IVZ.US,D,20250826,000000,21.62,21.95,21.57,21.93,4217949,0
+IVZ.US,D,20250827,000000,21.85,22.245,21.82,22.05,4823574,0
+IVZ.US,D,20250828,000000,22.12,22.25,21.825,22.06,3387013,0
+IVZ.US,D,20250829,000000,22.05,22.17,21.805,21.89,4221755,0
+IVZ.US,D,20250902,000000,21.24,21.66,21.075,21.65,4734136,0
+IVZ.US,D,20250903,000000,21.365,21.74,21.365,21.7,2928947,0
+IVZ.US,D,20250904,000000,21.71,21.98,21.71,21.96,2590379,0
+IVZ.US,D,20250905,000000,22.1,22.25,21.585,21.99,2834006,0
+IVZ.US,D,20250908,000000,22,22.155,21.83,22,5746221,0
+IVZ.US,D,20250909,000000,22.075,22.56,21.975,22.23,5085535,0
+IVZ.US,D,20250910,000000,22.215,22.365,22.05,22.16,2892176,0
+IVZ.US,D,20250911,000000,22.24,22.7751,22.23,22.55,3874294,0
+IVZ.US,D,20250912,000000,22.49,22.53,22.275,22.43,2512728,0
+IVZ.US,D,20250915,000000,22.49,22.725,22.31,22.34,3893799,0
+IVZ.US,D,20250916,000000,22.45,22.45,21.885,22.1,3111269,0
+IVZ.US,D,20250917,000000,22.12,22.59,21.945,22.17,3153119,0
+IVZ.US,D,20250918,000000,22.49,22.709,22.2,22.65,3253569,0
+IVZ.US,D,20250919,000000,22.67,22.725,22.195,22.49,10276533,0
+IVZ.US,D,20250922,000000,22.365,22.805,22.345,22.57,4900915,0
+IVZ.US,D,20250923,000000,22.61,22.985,22.31,22.43,5992810,0
+IVZ.US,D,20250924,000000,22.465,22.5101,22.045,22.18,3631185,0
+IVZ.US,D,20250925,000000,22.01,22.385,21.9,22.36,3056005,0
+IVZ.US,D,20250926,000000,22.5,22.87,22.385,22.72,4047380,0
+IVZ.US,D,20250929,000000,22.865,23,22.625,23,3425532,0
+IVZ.US,D,20250930,000000,22.98,23.2,22.57,22.94,4944578,0
+IVZ.US,D,20251001,000000,22.91,23.15,22.675,23.09,4416978,0
+IVZ.US,D,20251002,000000,23.145,23.83,23.1071,23.61,4311434,0
+IVZ.US,D,20251003,000000,23.795,24.21,23.795,24.04,4505948,0
+IVZ.US,D,20251006,000000,24.1,24.54,23.73,24.13,4159205,0
+IVZ.US,D,20251007,000000,24.075,24.3,23.84,24.1,3996275,0
+IVZ.US,D,20251008,000000,24.12,24.21,23.76,24,3893041,0
+IVZ.US,D,20251009,000000,24,24.24,23.86,23.9,2313766,0
+IVZ.US,D,20251010,000000,23.975,24.3356,22.44,22.47,6397187,0
+IVZ.US,D,20251013,000000,23.01,23.3799,22.825,23.29,5613687,0
+IVZ.US,D,20251014,000000,22.93,23.745,22.75,23.45,7261793,0
+IVZ.US,D,20251015,000000,23.705,23.98,23.27,23.6,3130987,0
+IVZ.US,D,20251016,000000,23.69,23.71,22.665,22.8,3715904,0
+IVZ.US,D,20251017,000000,22.64,22.93,22.41,22.79,3803063,0
+IVZ.US,D,20251020,000000,22.895,23.06,22.8,22.84,5444872,0
+IVZ.US,D,20251021,000000,22.77,23.1,22.72,22.94,3808372,0
+IVZ.US,D,20251022,000000,22.77,23.07,22.525,22.78,2892053,0
+IVZ.US,D,20251023,000000,22.885,22.99,22.53,22.68,3787353,0
+IVZ.US,D,20251024,000000,22.93,23.775,20.67,23,23621119,0
+IVZ.US,D,20251027,000000,23.09,23.935,23.08,23.46,10798267,0
+IVZ.US,D,20251028,000000,23.9,24.75,23.42,23.96,10492818,0
+IVZ.US,D,20251029,000000,23.93,24.59,23.83,24.1,10981641,0
+IVZ.US,D,20251030,000000,23.945,24.21,23.45,23.48,4330600,0
+IVZ.US,D,20251031,000000,23.5,23.795,23.415,23.7,5898780,0
+IVZ.US,D,20251103,000000,23.7,23.7,23.245,23.58,3713723,0
+IVZ.US,D,20251104,000000,23.31,23.61,23.15,23.24,4174637,0
+IVZ.US,D,20251105,000000,23.33,23.545,23.02,23.37,3958152,0
+IVZ.US,D,20251106,000000,23.435,23.79,23.07,23.39,5211997,0
+IVZ.US,D,20251107,000000,23.155,23.385,22.6,23.37,5394041,0
+IVZ.US,D,20251110,000000,23.77,23.8497,23.345,23.64,3182499,0
+IVZ.US,D,20251111,000000,23.63,24.255,23.63,23.88,3949609,0
+IVZ.US,D,20251112,000000,24.135,24.715,24.08,24.66,3342723,0
+IVZ.US,D,20251113,000000,24.485,24.56,23.885,23.98,3149636,0
+IVZ.US,D,20251114,000000,23.53,23.93,23.15,23.52,3892950,0
+IVZ.US,D,20251117,000000,23.37,23.43,22.24,22.44,3359767,0
+IVZ.US,D,20251118,000000,22.2,22.97,22.1,22.66,4089307,0
+IVZ.US,D,20251119,000000,22.66,23.045,22.57,22.92,2807535,0
+IVZ.US,D,20251120,000000,23.295,23.75,22.675,22.7,4296186,0
+IVZ.US,D,20251121,000000,22.74,23.345,22.32,23.22,6129002,0
+IVZ.US,D,20251124,000000,23.265,23.93,23.14,23.81,3218254,0
+IVZ.US,D,20251125,000000,23.78,24.345,23.42,24.23,3800539,0
+IVZ.US,D,20251126,000000,24.27,24.79,24.24,24.53,3556318,0
+IVZ.US,D,20251128,000000,24.55,24.605,24.385,24.45,1388274,0
+IVZ.US,D,20251201,000000,24.235,24.72,23.9736,24.66,7919955,0
+IVZ.US,D,20251202,000000,24.65,24.73,24.21,24.24,5887311,0
+IVZ.US,D,20251203,000000,24.37,24.73,24.26,24.39,6340200,0
+IVZ.US,D,20251204,000000,24.59,25.7,24.59,25.21,8686382,0
+IVZ.US,D,20251205,000000,25.36,26.39,25.2,26.24,11943612,0
+IVZ.US,D,20251208,000000,26.24,26.24,25.445,25.81,6044735,0
+IVZ.US,D,20251209,000000,25.69,26.6299,25.57,26.54,4776159,0
+IVZ.US,D,20251210,000000,26.68,26.995,25.96,26.93,4868703,0
+IVZ.US,D,20251211,000000,26.75,27.305,26.72,27,4952846,0
+IVZ.US,D,20251212,000000,27.14,27.16,26.16,26.26,5612147,0
+IVZ.US,D,20251215,000000,26.51,26.63,26.01,26.04,4402930,0
+IVZ.US,D,20251216,000000,26.1,26.345,25.9046,26.03,4805281,0
+IVZ.US,D,20251217,000000,26.6792,26.825,26.325,26.4,5714544,0
+IVZ.US,D,20251218,000000,26.73,27.08,26.36,26.48,4511852,0
+IVZ.US,D,20251219,000000,26.55,27.18,26.43,27,9080027,0
+IVZ.US,D,20251222,000000,27.15,27.48,27.12,27.34,6010131,0
+IVZ.US,D,20251223,000000,27.27,27.43,27.05,27.09,4037084,0
+IVZ.US,D,20251224,000000,27.18,27.27,27.11,27.21,1296514,0
+IVZ.US,D,20251226,000000,27.215,27.26,26.89,26.96,2385603,0
+IVZ.US,D,20251229,000000,26.9,26.905,26.615,26.84,3358881,0
+IVZ.US,D,20251230,000000,26.9,26.96,26.42,26.46,2662681,0
+IVZ.US,D,20251231,000000,26.495,26.545,26.27,26.27,2937868,0
+IVZ.US,D,20260102,000000,26.44,26.969,26.33,26.94,3294771,0
+IVZ.US,D,20260105,000000,26.95,28.44,26.94,28.16,8960276,0
+IVZ.US,D,20260106,000000,28.135,28.34,27.77,28.25,6517010,0
+IVZ.US,D,20260107,000000,28.11,28.15,27.425,27.69,4161852,0
+IVZ.US,D,20260108,000000,27.65,28.41,27.645,28.27,4381616,0
+IVZ.US,D,20260109,000000,28.42,28.64,27.965,28.57,5563075,0
+IVZ.US,D,20260112,000000,28.25,29.05,28.12,28.76,6473711,0
+IVZ.US,D,20260113,000000,28.795,28.85,28.27,28.3,5982345,0
+IVZ.US,D,20260114,000000,28.32,28.52,27.95,28.25,9725013,0
+IVZ.US,D,20260115,000000,28.45,29.45,28.39,29.39,5061878,0
+IVZ.US,D,20260116,000000,29.27,29.51,29.12,29.44,4823554,0
+IVZ.US,D,20260120,000000,28.65,28.98,27.855,27.91,6072590,0
+IVZ.US,D,20260121,000000,28.335,29.55,28.335,29.17,5204991,0
+IVZ.US,D,20260122,000000,29.405,29.61,29.07,29.24,4252974,0
+IVZ.US,D,20260123,000000,29.13,29.13,28.32,28.4,4411510,0
+IVZ.US,D,20260126,000000,28.56,28.785,28.46,28.63,7044866,0
+IVZ.US,D,20260127,000000,29.255,29.255,26.51,27.16,11826075,0
+IVZ.US,D,20260128,000000,26.92,27.921,26.81,27.56,8674631,0
+IVZ.US,D,20260129,000000,27.66,28.2,27.175,27.72,4985006,0
+IVZ.US,D,20260130,000000,27.79,28.23,27.13,27.29,10813355,0
+IVZ.US,D,20260202,000000,27.2,27.595,26.77,27.41,6170103,0
+IVZ.US,D,20260203,000000,27.5,27.67,25.785,26.53,6849683,0
+IVZ.US,D,20260204,000000,26.68,27.265,26.125,26.84,12066129,0
+IVZ.US,D,20260205,000000,26.47,26.67,25.655,25.77,8851141,0
+IVZ.US,D,20260206,000000,26.335,26.965,26.17,26.82,6239409,0
+IVZ.US,D,20260209,000000,26.65,27.265,26.65,26.89,5154617,0
+IVZ.US,D,20260210,000000,27.15,27.71,26.84,27.29,6836849,0
+IVZ.US,D,20260211,000000,27.79,27.79,25.91,26.44,6034536,0
+IVZ.US,D,20260212,000000,26.91,27.13,25.33,26.23,8609900,0
+IVZ.US,D,20260213,000000,26.25,26.57,25.71,26.52,3786553,0
+IVZ.US,D,20260217,000000,26.6,26.97,26.23,26.4,5475978,0
+IVZ.US,D,20260218,000000,26.415,27.015,26.255,26.74,6258462,0
diff --git a/daily/us/nyse stocks/1/janm.us.txt b/daily/us/nyse stocks/1/janm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fc1ff09b12181677606ff2e71bb7518c006baf3
--- /dev/null
+++ b/daily/us/nyse stocks/1/janm.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JANM.US,D,20250122,000000,31.1795,31.23,31.1694,31.1793,27541,0
+JANM.US,D,20250123,000000,31.17,31.24,31.17,31.2348,35218,0
+JANM.US,D,20250124,000000,31.18,31.22,31.18,31.2002,16214,0
+JANM.US,D,20250127,000000,31.2,31.21,31.1233,31.1466,206462,0
+JANM.US,D,20250128,000000,31.17,31.2,31.12,31.1597,37775,0
+JANM.US,D,20250129,000000,31.16,31.21,31.141,31.18,73745,0
+JANM.US,D,20250130,000000,31.1206,31.22,31.1206,31.1901,33366,0
+JANM.US,D,20250131,000000,31.2236,31.27,31.15,31.175,51147,0
+JANM.US,D,20250203,000000,31.12,31.17,31.05,31.1551,53050,0
+JANM.US,D,20250204,000000,31.13,31.21,31.11,31.1651,73967,0
+JANM.US,D,20250205,000000,31.1599,31.22,31.1024,31.1699,31464,0
+JANM.US,D,20250206,000000,31.21,31.2699,31.17,31.24,31389,0
+JANM.US,D,20250207,000000,31.22,31.2399,31.15,31.1852,20560,0
+JANM.US,D,20250210,000000,31.19,31.24,31.1597,31.23,54360,0
+JANM.US,D,20250211,000000,31.18,31.22,31.15,31.1792,24264,0
+JANM.US,D,20250212,000000,31.15,31.1854,31.12,31.15,24525,0
+JANM.US,D,20250213,000000,31.2063,31.229,31.15,31.201,5702,0
+JANM.US,D,20250214,000000,31.225,31.29,31.22,31.2601,20413,0
+JANM.US,D,20250218,000000,31.2599,31.29,31.215,31.29,16457,0
+JANM.US,D,20250219,000000,31.23,31.29,31.21,31.25,14878,0
+JANM.US,D,20250220,000000,31.21,31.25,31.21,31.2398,329,0
+JANM.US,D,20250221,000000,31.2599,31.34,31.16,31.1838,19581,0
+JANM.US,D,20250224,000000,31.2,31.2067,31.17,31.18,7814,0
+JANM.US,D,20250225,000000,31.13,31.15,31.1,31.1332,2504,0
+JANM.US,D,20250226,000000,31.16,31.209,31.13,31.17,33576,0
+JANM.US,D,20250227,000000,31.12,31.12,31.052,31.052,10355,0
+JANM.US,D,20250228,000000,31.0014,31.14,31.0001,31.1249,32680,0
+JANM.US,D,20250303,000000,31.16,31.16,31.0194,31.0194,2153,0
+JANM.US,D,20250304,000000,30.99,31.01,30.93,30.968,11163,0
+JANM.US,D,20250305,000000,30.96,31.0343,30.96,31.0343,2919,0
+JANM.US,D,20250306,000000,30.94,30.94,30.9275,30.9275,12994,0
+JANM.US,D,20250307,000000,30.88,31.01,30.88,30.9602,4430,0
+JANM.US,D,20250310,000000,30.88,30.88,30.79,30.79,5386,0
+JANM.US,D,20250311,000000,30.8,30.8286,30.7301,30.78,20515,0
+JANM.US,D,20250312,000000,30.77,30.7872,30.74,30.75,1029,0
+JANM.US,D,20250313,000000,30.7299,30.7299,30.65,30.65,1392,0
+JANM.US,D,20250314,000000,30.82,30.82,30.785,30.7997,1907,0
+JANM.US,D,20250317,000000,30.8091,30.88,30.8091,30.87,874,0
+JANM.US,D,20250318,000000,30.755,30.7634,30.755,30.7634,1060,0
+JANM.US,D,20250319,000000,30.88,30.88,30.8552,30.8552,434,0
+JANM.US,D,20250321,000000,30.79,30.8211,30.79,30.8211,735,0
+JANM.US,D,20250324,000000,30.97,30.97,30.95,30.9604,105077,0
+JANM.US,D,20250325,000000,30.9813,30.99,30.95,30.9519,10265,0
+JANM.US,D,20250326,000000,30.9799,30.98,30.8789,30.8789,4507,0
+JANM.US,D,20250327,000000,30.93,30.93,30.8687,30.8687,6912,0
+JANM.US,D,20250328,000000,30.85,30.85,30.7393,30.7393,15917,0
+JANM.US,D,20250331,000000,30.73,30.7809,30.59,30.7809,1649,0
+JANM.US,D,20250401,000000,30.81,30.81,30.8067,30.8067,164,0
+JANM.US,D,20250402,000000,30.84,30.87,30.8,30.8598,2375,0
+JANM.US,D,20250403,000000,30.68,30.68,30.6,30.6002,1028,0
+JANM.US,D,20250404,000000,30.4328,30.48,30.3921,30.415,9434,0
+JANM.US,D,20250407,000000,30.37,30.52,30.25,30.4048,21761,0
+JANM.US,D,20250408,000000,30.4,30.4605,30.4,30.4423,2114,0
+JANM.US,D,20250409,000000,30.49,30.77,30.38,30.7116,5684,0
+JANM.US,D,20250410,000000,30.6167,30.76,30.6167,30.7,4690,0
+JANM.US,D,20250411,000000,30.66,30.6983,30.56,30.6983,2264,0
+JANM.US,D,20250414,000000,30.75,30.75,30.6848,30.6848,3635,0
+JANM.US,D,20250415,000000,30.66,30.6687,30.66,30.6687,1452,0
+JANM.US,D,20250416,000000,30.59,30.59,30.5608,30.5608,670,0
+JANM.US,D,20250417,000000,30.59,30.64,30.49,30.592,9193,0
+JANM.US,D,20250421,000000,30.42,30.49,30.417,30.47,1876,0
+JANM.US,D,20250423,000000,30.75,30.75,30.655,30.6887,3770,0
+JANM.US,D,20250424,000000,30.7,30.79,30.69,30.7504,6266,0
+JANM.US,D,20250425,000000,30.78,30.83,30.75,30.8172,3771,0
+JANM.US,D,20250428,000000,30.8,30.81,30.77,30.8098,3391,0
+JANM.US,D,20250429,000000,30.85,30.91,30.85,30.8501,9238,0
+JANM.US,D,20250430,000000,30.7315,30.94,30.7315,30.94,4736,0
+JANM.US,D,20250501,000000,30.98,30.98,30.9127,30.9127,700,0
+JANM.US,D,20250502,000000,31.02,31.11,30.9201,30.9903,4885,0
+JANM.US,D,20250505,000000,30.96,30.9873,30.9402,30.9402,730,0
+JANM.US,D,20250506,000000,30.96,30.96,30.89,30.9086,1451,0
+JANM.US,D,20250507,000000,30.97,31.01,30.9,30.9252,309,0
+JANM.US,D,20250508,000000,30.99,30.99,30.9536,30.9536,473,0
+JANM.US,D,20250509,000000,31.04,31.04,30.9502,30.9502,672,0
+JANM.US,D,20250512,000000,31.11,31.16,31.11,31.1307,10100,0
+JANM.US,D,20250513,000000,31.1733,31.1906,31.1733,31.1906,265,0
+JANM.US,D,20250514,000000,31.23,31.24,31.15,31.2026,5621,0
+JANM.US,D,20250515,000000,31.2,31.27,31.08,31.27,8884,0
+JANM.US,D,20250516,000000,31.21,31.295,31.2,31.2945,31697,0
+JANM.US,D,20250519,000000,31.265,31.31,31.265,31.3087,10475,0
+JANM.US,D,20250520,000000,31.25,31.42,31.25,31.2805,1618,0
+JANM.US,D,20250521,000000,31.28,31.28,31.17,31.18,2601,0
+JANM.US,D,20250522,000000,31.135,31.1959,31.1215,31.1959,400,0
+JANM.US,D,20250523,000000,31.16,31.1705,31.07,31.1705,1016,0
+JANM.US,D,20250527,000000,31.225,31.2896,31.225,31.2896,344,0
+JANM.US,D,20250528,000000,31.25,31.2636,31.25,31.2636,111,0
+JANM.US,D,20250529,000000,31.25,31.32,31.24,31.2782,1543,0
+JANM.US,D,20250602,000000,31.27,31.3211,31.27,31.3211,336,0
+JANM.US,D,20250603,000000,31.36,31.3773,31.36,31.3773,226,0
+JANM.US,D,20250604,000000,31.37,31.385,31.37,31.385,349,0
+JANM.US,D,20250605,000000,31.37,31.37,31.33,31.3364,1592,0
+JANM.US,D,20250606,000000,31.42,31.42,31.29,31.4188,826,0
+JANM.US,D,20250609,000000,31.42,31.46,31.37,31.4203,2000,0
+JANM.US,D,20250610,000000,31.41,31.4503,31.39,31.4503,2000,0
+JANM.US,D,20250611,000000,31.41,31.445,31.41,31.445,509,0
+JANM.US,D,20250612,000000,31.44,31.4744,31.43,31.4744,4439,0
+JANM.US,D,20250613,000000,31.43,31.43,31.36,31.4053,13441,0
+JANM.US,D,20250616,000000,31.43,31.472,31.43,31.4655,498,0
+JANM.US,D,20250617,000000,31.42,31.4201,31.39,31.4201,3423,0
+JANM.US,D,20250618,000000,31.425,31.4353,31.41,31.4353,4084,0
+JANM.US,D,20250620,000000,31.39,31.4146,31.38,31.4146,605,0
+JANM.US,D,20250623,000000,31.43,31.5299,31.43,31.4863,1704,0
+JANM.US,D,20250624,000000,31.6,31.6,31.57,31.5945,92958,0
+JANM.US,D,20250625,000000,31.7,31.7,31.5785,31.5925,80345,0
+JANM.US,D,20250626,000000,31.66,31.6767,31.6559,31.6559,85485,0
+JANM.US,D,20250627,000000,31.73,31.74,31.67,31.6986,9602,0
+JANM.US,D,20250630,000000,31.74,31.74,31.7353,31.7353,554,0
+JANM.US,D,20250701,000000,31.68,31.77,31.67,31.73,13432,0
+JANM.US,D,20250702,000000,31.78,31.78,31.7614,31.7614,1096,0
+JANM.US,D,20250707,000000,31.74,31.7654,31.68,31.7654,4070,0
+JANM.US,D,20250708,000000,31.743,31.76,31.743,31.755,712,0
+JANM.US,D,20250709,000000,31.8567,31.8567,31.79,31.8049,2868,0
+JANM.US,D,20250710,000000,31.78,31.825,31.78,31.825,304,0
+JANM.US,D,20250714,000000,31.8135,31.8385,31.8135,31.8385,632,0
+JANM.US,D,20250715,000000,31.86,31.99,31.81,31.8149,1493,0
+JANM.US,D,20250716,000000,31.81,31.8446,31.81,31.8446,11273,0
+JANM.US,D,20250717,000000,31.88,31.9,31.83,31.8835,38276,0
+JANM.US,D,20250718,000000,31.87,31.8899,31.87,31.8899,56140,0
+JANM.US,D,20250721,000000,31.9324,31.9324,31.9,31.9125,5689,0
+JANM.US,D,20250723,000000,31.91,31.9665,31.91,31.9665,5849,0
+JANM.US,D,20250724,000000,31.97,31.9799,31.9501,31.9793,893,0
+JANM.US,D,20250725,000000,32,32,31.91,31.996,3631,0
+JANM.US,D,20250728,000000,32.02,32.02,31.9933,32.0066,5769,0
+JANM.US,D,20250729,000000,32.015,32.0214,31.92,31.9968,3910,0
+JANM.US,D,20250730,000000,31.99,31.99,31.96,31.9825,881,0
+JANM.US,D,20250731,000000,32.01,32.01,31.9504,31.9504,799,0
+JANM.US,D,20250801,000000,31.87,31.87,31.85,31.8639,549,0
+JANM.US,D,20250804,000000,31.97,31.9714,31.9599,31.9714,5587,0
+JANM.US,D,20250805,000000,31.97,31.97,31.9113,31.9376,9731,0
+JANM.US,D,20250806,000000,31.98,32.0006,31.98,32.0006,771,0
+JANM.US,D,20250808,000000,32.04,32.0552,32.03,32.0552,3526,0
+JANM.US,D,20250811,000000,32.06,32.06,32.0327,32.0327,310,0
+JANM.US,D,20250812,000000,32.06,32.12,32.05,32.1183,5235,0
+JANM.US,D,20250813,000000,32.1101,32.1349,32.1101,32.1349,2579,0
+JANM.US,D,20250814,000000,32.11,32.14,32.11,32.14,190,0
+JANM.US,D,20250815,000000,32.1359,32.1395,32.11,32.1201,1556,0
+JANM.US,D,20250818,000000,32.0801,32.1275,32.0801,32.1275,862,0
+JANM.US,D,20250819,000000,32.1,32.1,32.085,32.0876,375,0
+JANM.US,D,20250820,000000,32.05,32.0805,32.05,32.0805,1213,0
+JANM.US,D,20250822,000000,32.157,32.1654,31.99,32.1654,906,0
+JANM.US,D,20250825,000000,32.14,32.17,32.14,32.1449,4794,0
+JANM.US,D,20250826,000000,32.13,32.1795,32.13,32.1795,1461,0
+JANM.US,D,20250827,000000,32.15,32.2015,32.08,32.1882,8394,0
+JANM.US,D,20250828,000000,32.17,32.21,32.17,32.2021,4259,0
+JANM.US,D,20250829,000000,32.2062,32.2062,32.17,32.1815,546,0
+JANM.US,D,20250902,000000,32.11,32.15,32.01,32.1401,1208,0
+JANM.US,D,20250903,000000,32.1645,32.1752,32.145,32.1752,734,0
+JANM.US,D,20250904,000000,32.22,32.2351,32.22,32.2351,137618,0
+JANM.US,D,20250905,000000,32.2003,32.2233,32.2,32.2233,18453,0
+JANM.US,D,20250908,000000,32.25,32.26,32.2301,32.2448,5785,0
+JANM.US,D,20250909,000000,32.246,32.26,32.21,32.26,16114,0
+JANM.US,D,20250910,000000,32.3099,32.3099,32.28,32.2849,3885,0
+JANM.US,D,20250911,000000,32.3,32.3249,32.2901,32.3232,1826,0
+JANM.US,D,20250912,000000,32.332,32.332,32.32,32.3299,1227,0
+JANM.US,D,20250915,000000,32.34,32.34,32.34,32.34,145,0
+JANM.US,D,20250916,000000,32.34,32.35,32.3317,32.3317,3818,0
+JANM.US,D,20250917,000000,32.3101,32.35,32.3101,32.3403,1328,0
+JANM.US,D,20250918,000000,32.35,32.37,32.35,32.37,137,0
+JANM.US,D,20250919,000000,32.36,32.4,32.35,32.4,589,0
+JANM.US,D,20250922,000000,32.3991,32.415,32.3991,32.415,2250,0
+JANM.US,D,20250923,000000,32.4,32.4012,32.3749,32.3749,277,0
+JANM.US,D,20250924,000000,32.39,32.39,32.37,32.37,1785,0
+JANM.US,D,20250925,000000,32.35,32.37,32.35,32.3583,600,0
+JANM.US,D,20250926,000000,32.39,32.4,32.37,32.4,506,0
+JANM.US,D,20250929,000000,32.42,32.42,32.4116,32.4116,202,0
+JANM.US,D,20250930,000000,32.41,32.4264,32.41,32.4264,1724,0
+JANM.US,D,20251001,000000,32.42,32.45,32.42,32.4463,804,0
+JANM.US,D,20251002,000000,32.435,32.46,32.42,32.44,28880,0
+JANM.US,D,20251003,000000,32.4605,32.4612,32.4504,32.4504,284,0
+JANM.US,D,20251006,000000,32.46,32.51,32.46,32.47,6873,0
+JANM.US,D,20251007,000000,32.46,32.46,32.4497,32.4497,203,0
+JANM.US,D,20251008,000000,32.47,32.4806,32.45,32.4806,760,0
+JANM.US,D,20251009,000000,32.4665,32.48,32.46,32.4663,6681,0
+JANM.US,D,20251010,000000,32.51,32.51,32.3561,32.3561,18588,0
+JANM.US,D,20251013,000000,32.43,32.4649,32.42,32.4649,2164,0
+JANM.US,D,20251014,000000,32.4005,32.46,32.3901,32.4397,3010,0
+JANM.US,D,20251015,000000,32.48,32.4995,32.44,32.4668,5284,0
+JANM.US,D,20251016,000000,32.47,32.47,32.39,32.4148,449,0
+JANM.US,D,20251017,000000,32.431,32.4863,32.42,32.4863,2573,0
+JANM.US,D,20251020,000000,32.53,32.5498,32.53,32.5498,713,0
+JANM.US,D,20251021,000000,32.5401,32.56,32.54,32.5555,591,0
+JANM.US,D,20251022,000000,32.53,32.5367,32.45,32.5367,10265,0
+JANM.US,D,20251023,000000,32.52,32.56,32.51,32.539,9264,0
+JANM.US,D,20251024,000000,32.57,32.61,32.55,32.55,2213,0
+JANM.US,D,20251027,000000,32.6,32.72,32.59,32.6249,1719,0
+JANM.US,D,20251028,000000,32.6,32.6325,32.6,32.6228,1744,0
+JANM.US,D,20251029,000000,32.6392,32.6392,32.61,32.6149,748,0
+JANM.US,D,20251030,000000,32.6153,32.6153,32.5839,32.5839,783,0
+JANM.US,D,20251031,000000,32.6,32.6091,32.56,32.6091,2161,0
+JANM.US,D,20251103,000000,32.6,32.6175,32.58,32.59,4086,0
+JANM.US,D,20251104,000000,32.575,32.575,32.54,32.5483,14853,0
+JANM.US,D,20251105,000000,32.585,32.6215,32.58,32.6112,965,0
+JANM.US,D,20251106,000000,32.57,32.57,32.55,32.55,320,0
+JANM.US,D,20251107,000000,32.5205,32.5749,32.5205,32.5749,366,0
+JANM.US,D,20251110,000000,32.634,32.6547,32.61,32.6547,411,0
+JANM.US,D,20251111,000000,32.63,32.671,32.63,32.671,1344,0
+JANM.US,D,20251112,000000,32.63,32.6693,32.625,32.6693,2559,0
+JANM.US,D,20251114,000000,32.584,32.608,32.46,32.608,1490,0
+JANM.US,D,20251117,000000,32.555,32.555,32.51,32.5543,298,0
+JANM.US,D,20251118,000000,32.46,32.5192,32.46,32.5192,101,0
+JANM.US,D,20251119,000000,32.55,32.55,32.5369,32.5369,115,0
+JANM.US,D,20251120,000000,32.49,32.49,32.442,32.442,2028,0
+JANM.US,D,20251121,000000,32.49,32.5525,32.49,32.5174,3406,0
+JANM.US,D,20251125,000000,32.59,32.67,32.59,32.67,3809,0
+JANM.US,D,20251126,000000,32.73,32.733,32.715,32.733,85991,0
+JANM.US,D,20251128,000000,32.765,32.7663,32.765,32.7663,1500,0
+JANM.US,D,20251201,000000,32.76,32.76,32.7547,32.7547,115233,0
+JANM.US,D,20251202,000000,32.7209,32.7724,32.7209,32.7724,1480,0
+JANM.US,D,20251203,000000,32.8,32.8,32.77,32.796,1022,0
+JANM.US,D,20251204,000000,32.8,32.8001,32.78,32.8,2874,0
+JANM.US,D,20251208,000000,32.827,32.827,32.8221,32.8221,1000,0
+JANM.US,D,20251209,000000,32.86,32.86,32.8335,32.8335,288,0
+JANM.US,D,20251210,000000,32.82,32.84,32.82,32.84,2932,0
+JANM.US,D,20251212,000000,32.85,32.8633,32.85,32.8633,2062,0
+JANM.US,D,20251217,000000,32.855,32.855,32.8357,32.8357,1178,0
+JANM.US,D,20251218,000000,32.86,32.8879,32.86,32.8879,854,0
+JANM.US,D,20251219,000000,32.9,32.9057,32.895,32.9057,1726,0
+JANM.US,D,20251222,000000,32.98,32.98,32.9348,32.9348,1271,0
+JANM.US,D,20251223,000000,32.96,32.96,32.9445,32.9445,134,0
+JANM.US,D,20251224,000000,32.97,32.975,32.97,32.975,120,0
+JANM.US,D,20251226,000000,32.9775,32.99,32.9775,32.99,1627,0
+JANM.US,D,20251229,000000,33.02,33.02,32.97,33,2119,0
+JANM.US,D,20251231,000000,32.98,33.01,32.96,33.01,3060,0
+JANM.US,D,20260102,000000,33.055,33.055,32.98,33.0274,1092,0
+JANM.US,D,20260105,000000,33.04,33.09,33.0397,33.0397,422,0
+JANM.US,D,20260106,000000,33.02,33.09,33,33.04,91568,0
+JANM.US,D,20260107,000000,33.02,33.075,33,33.045,3963,0
+JANM.US,D,20260108,000000,33.02,33.0475,33,33.0475,2500,0
+JANM.US,D,20260112,000000,33.095,33.095,33.06,33.0638,796,0
+JANM.US,D,20260113,000000,33.0112,33.09,33.0112,33.055,396,0
+JANM.US,D,20260114,000000,33.1,33.105,33.0579,33.0661,3385,0
+JANM.US,D,20260115,000000,33.065,33.08,33.05,33.0748,1941,0
+JANM.US,D,20260116,000000,33.0501,33.12,33.05,33.12,19052,0
+JANM.US,D,20260120,000000,33.005,33.03,32.935,32.935,32713,0
+JANM.US,D,20260121,000000,32.99,33.07,32.956,33.03,84413,0
+JANM.US,D,20260122,000000,33.0615,33.07,33.0305,33.0453,11929,0
+JANM.US,D,20260123,000000,33.07,33.095,33.0601,33.0619,36296,0
+JANM.US,D,20260126,000000,33.11,33.13,33.06,33.098,4211,0
+JANM.US,D,20260127,000000,33.14,33.15,33.01,33.1352,10792,0
+JANM.US,D,20260128,000000,33.13,33.17,33.12,33.1346,9283,0
+JANM.US,D,20260129,000000,33.14,33.14,33.045,33.1248,9508,0
+JANM.US,D,20260130,000000,33.13,33.13,33.09,33.1199,3230,0
+JANM.US,D,20260202,000000,33.1799,33.18,33.1252,33.1252,11574,0
+JANM.US,D,20260203,000000,33.115,33.115,33.01,33.0782,10564,0
+JANM.US,D,20260204,000000,33.09,33.19,33.05,33.0802,112702,0
+JANM.US,D,20260205,000000,33.005,33.02,32.9899,32.9977,6615,0
+JANM.US,D,20260206,000000,33.04,33.1195,33.03,33.1195,4810,0
+JANM.US,D,20260209,000000,33.125,33.18,33.125,33.1551,14223,0
+JANM.US,D,20260210,000000,33.15,33.16,33.15,33.16,3340,0
+JANM.US,D,20260211,000000,33.17,33.19,33.1248,33.1366,9981,0
+JANM.US,D,20260212,000000,33.16,33.16,33.0349,33.0349,10071,0
+JANM.US,D,20260213,000000,33.045,33.1,33.01,33.0459,4759,0
+JANM.US,D,20260217,000000,33.045,33.12,33.045,33.0703,29786,0
+JANM.US,D,20260218,000000,33.13,33.14,33.1,33.125,6244,0
diff --git a/daily/us/nyse stocks/1/jhhy.us.txt b/daily/us/nyse stocks/1/jhhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee47c94b3c1b4592beda24299c87132e650ac3a5
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhhy.us.txt	
@@ -0,0 +1,403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHHY.US,D,20240503,000000,25.28,25.29,25.28,25.2899,1085,0
+JHHY.US,D,20240506,000000,25.22,25.22,25.2044,25.2044,1425,0
+JHHY.US,D,20240507,000000,25.26,25.26,25.21,25.25,1651,0
+JHHY.US,D,20240508,000000,25.19,25.225,25.19,25.205,5210,0
+JHHY.US,D,20240509,000000,25.18,25.213,25.18,25.213,968,0
+JHHY.US,D,20240510,000000,25.19,25.19,25.16,25.19,1404,0
+JHHY.US,D,20240513,000000,25.21,25.21,25.16,25.18,3022,0
+JHHY.US,D,20240514,000000,25.18,25.23,25.18,25.23,2103,0
+JHHY.US,D,20240515,000000,25.3,25.3436,25.3,25.3436,1900,0
+JHHY.US,D,20240516,000000,25.31,25.3288,25.3,25.31,3000,0
+JHHY.US,D,20240517,000000,25.27,25.32,25.27,25.32,900,0
+JHHY.US,D,20240520,000000,25.3,25.32,25.29,25.32,2845,0
+JHHY.US,D,20240521,000000,25.32,25.32,25.3,25.31,4490,0
+JHHY.US,D,20240522,000000,25.25,25.265,25.24,25.245,1421,0
+JHHY.US,D,20240523,000000,25.19,25.2,25.18,25.2,5218,0
+JHHY.US,D,20240524,000000,25.24,25.29,25.23,25.29,6248,0
+JHHY.US,D,20240528,000000,25.29,25.29,25.1729,25.1729,4666,0
+JHHY.US,D,20240529,000000,25.05,25.05,25.04,25.04,2590,0
+JHHY.US,D,20240530,000000,25.11,25.13,25.11,25.1107,823,0
+JHHY.US,D,20240531,000000,25.2,25.215,25.2,25.215,101,0
+JHHY.US,D,20240603,000000,25.2401,25.277,25.2401,25.277,150,0
+JHHY.US,D,20240604,000000,25.285,25.285,25.285,25.285,3,0
+JHHY.US,D,20240605,000000,25.37,25.37,25.3589,25.3589,2099,0
+JHHY.US,D,20240606,000000,25.33,25.33,25.33,25.33,1,0
+JHHY.US,D,20240607,000000,25.2641,25.2641,25.2641,25.2641,21,0
+JHHY.US,D,20240610,000000,25.27,25.28,25.27,25.28,800,0
+JHHY.US,D,20240611,000000,25.29,25.32,25.29,25.3107,400,0
+JHHY.US,D,20240612,000000,25.42,25.42,25.42,25.42,159,0
+JHHY.US,D,20240613,000000,25.392,25.392,25.392,25.392,30,0
+JHHY.US,D,20240614,000000,25.3,25.3,25.3,25.3,254,0
+JHHY.US,D,20240617,000000,25.28,25.3244,25.26,25.3244,871,0
+JHHY.US,D,20240618,000000,25.38,25.395,25.38,25.395,101,0
+JHHY.US,D,20240620,000000,25.41,25.41,25.34,25.34,4926,0
+JHHY.US,D,20240621,000000,25.4,25.4,25.26,25.26,3649,0
+JHHY.US,D,20240624,000000,25.39,25.39,25.39,25.39,4,0
+JHHY.US,D,20240625,000000,25.39,25.4208,25.39,25.4208,1821,0
+JHHY.US,D,20240626,000000,25.25,25.25,25.2004,25.2102,273,0
+JHHY.US,D,20240627,000000,25.24,25.25,25.2299,25.2299,1173,0
+JHHY.US,D,20240628,000000,25.21,25.21,25.209,25.209,105,0
+JHHY.US,D,20240701,000000,25.24,25.24,25.1935,25.1935,433,0
+JHHY.US,D,20240702,000000,25.2512,25.2512,25.2512,25.2512,6,0
+JHHY.US,D,20240703,000000,25.3282,25.3282,25.3282,25.3282,1,0
+JHHY.US,D,20240705,000000,25.4181,25.4181,25.4181,25.4181,44,0
+JHHY.US,D,20240708,000000,25.4,25.4,25.38,25.38,2430,0
+JHHY.US,D,20240709,000000,25.39,25.3907,25.39,25.3907,340,0
+JHHY.US,D,20240710,000000,25.45,25.45,25.45,25.45,31,0
+JHHY.US,D,20240711,000000,25.53,25.53,25.53,25.53,84,0
+JHHY.US,D,20240712,000000,25.58,25.6046,25.58,25.6046,25250,0
+JHHY.US,D,20240715,000000,25.64,25.64,25.591,25.591,426,0
+JHHY.US,D,20240716,000000,25.7251,25.7251,25.7251,25.7251,2,0
+JHHY.US,D,20240717,000000,25.7,25.7,25.7,25.7,3,0
+JHHY.US,D,20240718,000000,25.6559,25.6559,25.6559,25.6559,5,0
+JHHY.US,D,20240719,000000,25.6436,25.6436,25.6436,25.6436,2,0
+JHHY.US,D,20240722,000000,25.7229,25.7229,25.7229,25.7229,2,0
+JHHY.US,D,20240723,000000,25.7435,25.7435,25.7435,25.7435,5,0
+JHHY.US,D,20240724,000000,25.647,25.647,25.647,25.647,97,0
+JHHY.US,D,20240725,000000,25.6712,25.6712,25.6712,25.6712,14,0
+JHHY.US,D,20240726,000000,25.7391,25.7391,25.7391,25.7391,2,0
+JHHY.US,D,20240729,000000,25.5286,25.5286,25.5286,25.5286,2,0
+JHHY.US,D,20240730,000000,25.57,25.58,25.54,25.57,1905,0
+JHHY.US,D,20240731,000000,25.6448,25.6448,25.6448,25.6448,4,0
+JHHY.US,D,20240801,000000,25.5998,25.5998,25.5998,25.5998,4,0
+JHHY.US,D,20240802,000000,25.5228,25.5228,25.5228,25.5228,8,0
+JHHY.US,D,20240805,000000,25.29,25.3304,25.29,25.3304,106,0
+JHHY.US,D,20240806,000000,25.4543,25.4543,25.4543,25.4543,4,0
+JHHY.US,D,20240807,000000,25.4991,25.4991,25.4991,25.4991,69,0
+JHHY.US,D,20240808,000000,25.57,25.5855,25.57,25.5855,1003,0
+JHHY.US,D,20240809,000000,25.5885,25.5885,25.5862,25.5862,196,0
+JHHY.US,D,20240812,000000,25.5754,25.5754,25.5754,25.5754,3,0
+JHHY.US,D,20240813,000000,25.7162,25.7162,25.7162,25.7162,1,0
+JHHY.US,D,20240814,000000,25.7788,25.7788,25.7788,25.7788,1,0
+JHHY.US,D,20240815,000000,25.7971,25.7971,25.7971,25.7971,3,0
+JHHY.US,D,20240816,000000,25.876,25.876,25.876,25.876,3,0
+JHHY.US,D,20240819,000000,25.905,25.905,25.905,25.905,4,0
+JHHY.US,D,20240820,000000,25.901,25.901,25.901,25.901,1,0
+JHHY.US,D,20240821,000000,25.9761,25.9761,25.9761,25.9761,11,0
+JHHY.US,D,20240822,000000,25.9403,25.9403,25.9403,25.9403,46,0
+JHHY.US,D,20240823,000000,26.0721,26.0721,26.0721,26.0721,3,0
+JHHY.US,D,20240826,000000,26.02,26.02,26.02,26.02,30,0
+JHHY.US,D,20240827,000000,26.0454,26.0454,26.0454,26.0454,3,0
+JHHY.US,D,20240828,000000,25.86,25.86,25.86,25.86,2,0
+JHHY.US,D,20240829,000000,25.9,25.92,25.884,25.884,2952,0
+JHHY.US,D,20240830,000000,25.8916,25.8916,25.8916,25.8916,37,0
+JHHY.US,D,20240903,000000,25.8041,25.8041,25.8041,25.8041,12,0
+JHHY.US,D,20240904,000000,25.9243,25.9243,25.9243,25.9243,1,0
+JHHY.US,D,20240905,000000,25.9852,25.9852,25.9852,25.9852,2,0
+JHHY.US,D,20240906,000000,25.95,25.95,25.95,25.95,35,0
+JHHY.US,D,20240909,000000,25.9876,25.9876,25.9876,25.9876,3,0
+JHHY.US,D,20240910,000000,25.9437,25.96,25.9437,25.9554,304,0
+JHHY.US,D,20240911,000000,25.9916,25.9916,25.9916,25.9916,5,0
+JHHY.US,D,20240912,000000,26.0122,26.0122,26.0122,26.0122,2,0
+JHHY.US,D,20240913,000000,26.1,26.1,26.1,26.1,3,0
+JHHY.US,D,20240916,000000,26.1521,26.1521,26.1521,26.1521,4,0
+JHHY.US,D,20240917,000000,26.1661,26.1661,26.1661,26.1661,3,0
+JHHY.US,D,20240918,000000,26.3,26.3,26.17,26.17,236,0
+JHHY.US,D,20240919,000000,26.2301,26.2301,26.2301,26.2301,2,0
+JHHY.US,D,20240920,000000,26.2603,26.2603,26.2603,26.2603,2,0
+JHHY.US,D,20240923,000000,26.2051,26.2051,26.2051,26.2051,8,0
+JHHY.US,D,20240924,000000,26.23,26.23,26.23,26.23,1,0
+JHHY.US,D,20240925,000000,26.1994,26.1994,26.1994,26.1994,4,0
+JHHY.US,D,20240926,000000,26.0825,26.0825,26.0825,26.0825,2,0
+JHHY.US,D,20240927,000000,26.14,26.17,26.14,26.1543,1633,0
+JHHY.US,D,20241001,000000,26.1518,26.1518,26.1518,26.1518,140,0
+JHHY.US,D,20241002,000000,26.1471,26.1471,26.1471,26.1471,1,0
+JHHY.US,D,20241003,000000,26.13,26.13,26.13,26.13,30,0
+JHHY.US,D,20241004,000000,26.0699,26.0699,26.0699,26.0699,19,0
+JHHY.US,D,20241007,000000,25.9478,25.9478,25.9478,25.9478,2,0
+JHHY.US,D,20241008,000000,26.01,26.01,26.01,26.01,1,0
+JHHY.US,D,20241009,000000,26.0084,26.0084,26.0084,26.0084,8,0
+JHHY.US,D,20241010,000000,26.02,26.02,25.98,26.0002,160829,0
+JHHY.US,D,20241011,000000,26.05,26.05,26.05,26.05,3,0
+JHHY.US,D,20241014,000000,26.0586,26.0586,26.0586,26.0586,11,0
+JHHY.US,D,20241015,000000,26.0593,26.0593,26.0593,26.0593,79,0
+JHHY.US,D,20241016,000000,26.1073,26.1073,26.1073,26.1073,206,0
+JHHY.US,D,20241017,000000,26.05,26.0551,26.05,26.0551,207,0
+JHHY.US,D,20241018,000000,26.1111,26.1111,26.1111,26.1111,12,0
+JHHY.US,D,20241021,000000,26.04,26.04,25.9901,26.015,896,0
+JHHY.US,D,20241022,000000,25.9744,25.985,25.9744,25.985,152,0
+JHHY.US,D,20241023,000000,25.92,25.92,25.87,25.895,890,0
+JHHY.US,D,20241024,000000,25.9687,25.9687,25.9687,25.9687,23,0
+JHHY.US,D,20241025,000000,25.96,25.96,25.96,25.96,30,0
+JHHY.US,D,20241028,000000,26.011,26.011,26.011,26.011,152,0
+JHHY.US,D,20241029,000000,25.8946,25.8946,25.8946,25.8946,82,0
+JHHY.US,D,20241030,000000,25.93,25.96,25.8584,25.8584,1777,0
+JHHY.US,D,20241031,000000,25.845,25.845,25.8119,25.8119,335,0
+JHHY.US,D,20241101,000000,25.82,25.84,25.82,25.84,584,0
+JHHY.US,D,20241104,000000,25.8104,25.827,25.8104,25.827,542,0
+JHHY.US,D,20241105,000000,25.9167,25.9167,25.9167,25.9167,1,0
+JHHY.US,D,20241106,000000,25.9,25.9797,25.9,25.9797,299,0
+JHHY.US,D,20241107,000000,26.0799,26.0799,26.07,26.07,1007,0
+JHHY.US,D,20241108,000000,26.15,26.15,26.15,26.15,85,0
+JHHY.US,D,20241111,000000,26.07,26.1144,26.06,26.1144,565,0
+JHHY.US,D,20241113,000000,26.0242,26.0242,26.0136,26.0136,224,0
+JHHY.US,D,20241114,000000,25.99,25.99,25.9624,25.9624,168,0
+JHHY.US,D,20241115,000000,25.99,25.99,25.9618,25.9618,136,0
+JHHY.US,D,20241120,000000,26.02,26.05,26.02,26.05,254,0
+JHHY.US,D,20241121,000000,26.05,26.055,26.05,26.055,131,0
+JHHY.US,D,20241127,000000,26,26.04,25.99,26,2426,0
+JHHY.US,D,20241202,000000,26.09,26.09,26.0659,26.0659,254,0
+JHHY.US,D,20241204,000000,26.1029,26.1355,26.1029,26.1355,207,0
+JHHY.US,D,20241205,000000,26.08,26.128,26.08,26.128,171,0
+JHHY.US,D,20241210,000000,26.12,26.1421,26.12,26.1421,120,0
+JHHY.US,D,20241216,000000,26.07,26.07,26.02,26.02,247,0
+JHHY.US,D,20241219,000000,25.76,25.76,25.722,25.722,123,0
+JHHY.US,D,20241220,000000,25.88,25.89,25.8557,25.8557,509,0
+JHHY.US,D,20241224,000000,25.792,25.8787,25.792,25.8787,180,0
+JHHY.US,D,20241226,000000,25.93,25.932,25.88,25.932,5863,0
+JHHY.US,D,20241227,000000,25.42,25.42,25.365,25.38,1893,0
+JHHY.US,D,20241230,000000,25.39,25.45,25.37,25.4219,10038,0
+JHHY.US,D,20241231,000000,25.43,25.43,25.43,25.43,517,0
+JHHY.US,D,20250106,000000,25.54,25.56,25.5393,25.56,1076,0
+JHHY.US,D,20250108,000000,25.46,25.49,25.46,25.4697,601,0
+JHHY.US,D,20250110,000000,25.36,25.36,25.36,25.36,478,0
+JHHY.US,D,20250113,000000,25.34,25.34,25.34,25.34,445,0
+JHHY.US,D,20250114,000000,25.36,25.39,25.36,25.39,1281,0
+JHHY.US,D,20250117,000000,25.66,25.66,25.65,25.65,195,0
+JHHY.US,D,20250121,000000,25.69,25.72,25.69,25.71,767,0
+JHHY.US,D,20250122,000000,25.71,25.71,25.7,25.7,2428,0
+JHHY.US,D,20250123,000000,25.71,25.72,25.7099,25.7099,2644,0
+JHHY.US,D,20250124,000000,25.76,25.76,25.76,25.76,609,0
+JHHY.US,D,20250130,000000,25.75,25.77,25.73,25.73,1156,0
+JHHY.US,D,20250204,000000,25.74,25.74,25.72,25.7333,4149,0
+JHHY.US,D,20250207,000000,25.7,25.72,25.7,25.72,762,0
+JHHY.US,D,20250210,000000,25.77,25.77,25.77,25.77,340,0
+JHHY.US,D,20250211,000000,25.75,25.77,25.7,25.7,6036,0
+JHHY.US,D,20250212,000000,25.65,25.69,25.65,25.6697,949,0
+JHHY.US,D,20250213,000000,25.7757,25.8,25.72,25.8,1100,0
+JHHY.US,D,20250219,000000,25.75,25.8086,25.75,25.8086,1142,0
+JHHY.US,D,20250220,000000,25.85,25.85,25.8,25.82,1727,0
+JHHY.US,D,20250221,000000,25.84,25.85,25.7974,25.7974,437,0
+JHHY.US,D,20250224,000000,25.85,25.85,25.84,25.84,845,0
+JHHY.US,D,20250226,000000,25.7694,25.7748,25.7694,25.7748,1022,0
+JHHY.US,D,20250227,000000,25.79,25.81,25.7329,25.7329,1974,0
+JHHY.US,D,20250228,000000,25.75,25.778,25.75,25.778,444,0
+JHHY.US,D,20250303,000000,25.7497,25.7497,25.7234,25.7234,816,0
+JHHY.US,D,20250304,000000,25.67,25.711,25.67,25.711,466,0
+JHHY.US,D,20250305,000000,25.7,25.75,25.7,25.75,709,0
+JHHY.US,D,20250306,000000,25.6506,25.6793,25.63,25.63,1011,0
+JHHY.US,D,20250307,000000,25.69,25.71,25.66,25.71,2294,0
+JHHY.US,D,20250310,000000,25.66,25.67,25.6099,25.62,11168,0
+JHHY.US,D,20250311,000000,25.63,25.63,25.47,25.47,8992,0
+JHHY.US,D,20250312,000000,25.59,25.62,25.5284,25.5284,1579,0
+JHHY.US,D,20250313,000000,25.5,25.5,25.39,25.41,2075,0
+JHHY.US,D,20250314,000000,25.48,25.54,25.48,25.54,865,0
+JHHY.US,D,20250317,000000,25.53,25.5711,25.53,25.53,7084,0
+JHHY.US,D,20250318,000000,25.55,25.59,25.55,25.55,1692,0
+JHHY.US,D,20250319,000000,25.55,25.71,25.54,25.71,812,0
+JHHY.US,D,20250320,000000,25.68,25.68,25.68,25.68,372,0
+JHHY.US,D,20250321,000000,25.65,25.65,25.6488,25.6488,786,0
+JHHY.US,D,20250324,000000,25.7,25.75,25.7,25.75,1988,0
+JHHY.US,D,20250325,000000,25.73,25.74,25.73,25.74,815,0
+JHHY.US,D,20250326,000000,25.69,25.69,25.5808,25.63,2047,0
+JHHY.US,D,20250327,000000,25.43,25.43,25.4299,25.43,406,0
+JHHY.US,D,20250328,000000,25.42,25.45,25.33,25.38,8457,0
+JHHY.US,D,20250331,000000,25.28,25.41,25.26,25.37,5660,0
+JHHY.US,D,20250401,000000,25.45,25.45,25.4339,25.4339,415,0
+JHHY.US,D,20250403,000000,25.14,25.23,25.12,25.15,2304,0
+JHHY.US,D,20250404,000000,24.7,24.78,24.57,24.6727,13746,0
+JHHY.US,D,20250407,000000,24.4921,24.85,24.4,24.4,18734,0
+JHHY.US,D,20250408,000000,24.6501,24.66,24.358,24.358,615,0
+JHHY.US,D,20250409,000000,24.97,24.99,24.95,24.95,13502,0
+JHHY.US,D,20250411,000000,24.49,24.7099,24.49,24.7099,103,0
+JHHY.US,D,20250414,000000,24.79,24.8411,24.79,24.8411,123,0
+JHHY.US,D,20250415,000000,24.95,24.97,24.89,24.9197,2284,0
+JHHY.US,D,20250416,000000,24.947,24.947,24.9124,24.9124,501,0
+JHHY.US,D,20250417,000000,25.0196,25.09,25.0196,25.0572,1038,0
+JHHY.US,D,20250422,000000,24.975,25.06,24.96,24.96,2744,0
+JHHY.US,D,20250423,000000,25.21,25.26,25.15,25.1691,1488,0
+JHHY.US,D,20250424,000000,25.28,25.31,25.22,25.3,12338,0
+JHHY.US,D,20250425,000000,25.44,25.44,25.3945,25.3945,521,0
+JHHY.US,D,20250428,000000,25.19,25.2244,25.18,25.2244,2159,0
+JHHY.US,D,20250429,000000,25.2583,25.34,25.25,25.27,9916,0
+JHHY.US,D,20250430,000000,25.17,25.1918,25.17,25.1918,25274,0
+JHHY.US,D,20250501,000000,25.2,25.2001,25.19,25.1948,1437,0
+JHHY.US,D,20250502,000000,25.28,25.32,25.267,25.31,3867,0
+JHHY.US,D,20250505,000000,25.27,25.29,25.245,25.245,725,0
+JHHY.US,D,20250508,000000,25.26,25.31,25.24,25.24,38926,0
+JHHY.US,D,20250512,000000,25.51,25.518,25.51,25.518,263,0
+JHHY.US,D,20250514,000000,25.5432,25.5432,25.48,25.49,3733,0
+JHHY.US,D,20250515,000000,25.5389,25.56,25.525,25.5443,4119,0
+JHHY.US,D,20250519,000000,25.5297,25.5501,25.5,25.5501,855,0
+JHHY.US,D,20250520,000000,25.58,25.58,25.546,25.546,1693,0
+JHHY.US,D,20250521,000000,25.47,25.47,25.4075,25.4075,398,0
+JHHY.US,D,20250527,000000,25.59,25.59,25.5642,25.5642,1844,0
+JHHY.US,D,20250528,000000,25.42,25.45,25.39,25.4326,5351,0
+JHHY.US,D,20250529,000000,25.48,25.48,25.4101,25.4488,3372,0
+JHHY.US,D,20250530,000000,25.46,25.4751,25.43,25.4751,2090,0
+JHHY.US,D,20250602,000000,25.46,25.4611,25.41,25.4611,1673,0
+JHHY.US,D,20250603,000000,25.52,25.54,25.52,25.525,3125,0
+JHHY.US,D,20250605,000000,25.54,25.56,25.48,25.48,1841,0
+JHHY.US,D,20250606,000000,25.55,25.55,25.5,25.5068,5251,0
+JHHY.US,D,20250610,000000,25.57,25.5996,25.5699,25.5996,451,0
+JHHY.US,D,20250611,000000,25.66,25.66,25.5923,25.5923,1677,0
+JHHY.US,D,20250612,000000,25.62,25.64,25.5801,25.6255,2792,0
+JHHY.US,D,20250616,000000,25.6065,25.71,25.6065,25.63,7874,0
+JHHY.US,D,20250617,000000,25.63,25.63,25.5611,25.585,1950,0
+JHHY.US,D,20250618,000000,25.59,25.67,25.58,25.6091,3130,0
+JHHY.US,D,20250620,000000,25.64,25.71,25.64,25.71,1847,0
+JHHY.US,D,20250623,000000,25.7155,25.76,25.71,25.76,8440,0
+JHHY.US,D,20250624,000000,25.81,25.83,25.78,25.8186,2485,0
+JHHY.US,D,20250625,000000,25.8,25.84,25.77,25.78,81498,0
+JHHY.US,D,20250626,000000,25.71,25.76,25.71,25.74,103106,0
+JHHY.US,D,20250627,000000,25.7302,25.77,25.7158,25.7158,3403,0
+JHHY.US,D,20250630,000000,25.81,25.82,25.77,25.8001,6920,0
+JHHY.US,D,20250701,000000,25.81,25.81,25.76,25.795,4525,0
+JHHY.US,D,20250702,000000,25.806,25.8188,25.806,25.8188,536,0
+JHHY.US,D,20250703,000000,25.825,25.96,25.825,25.87,2582,0
+JHHY.US,D,20250707,000000,25.82,25.82,25.7403,25.7403,7371,0
+JHHY.US,D,20250708,000000,25.75,25.75,25.7,25.72,3570,0
+JHHY.US,D,20250709,000000,25.8,25.8267,25.7703,25.7986,1965,0
+JHHY.US,D,20250710,000000,25.8,25.82,25.78,25.785,1694,0
+JHHY.US,D,20250711,000000,25.76,25.77,25.69,25.74,2631,0
+JHHY.US,D,20250714,000000,25.77,25.79,25.7,25.78,4014,0
+JHHY.US,D,20250715,000000,25.72,25.72,25.7083,25.7083,186,0
+JHHY.US,D,20250716,000000,25.7254,25.745,25.7032,25.745,507,0
+JHHY.US,D,20250717,000000,25.7924,25.8099,25.78,25.78,1849,0
+JHHY.US,D,20250718,000000,25.86,25.86,25.8287,25.83,8643,0
+JHHY.US,D,20250721,000000,25.9,25.9,25.84,25.8505,2572,0
+JHHY.US,D,20250722,000000,25.91,25.9102,25.9,25.9,7710,0
+JHHY.US,D,20250723,000000,25.93,25.93,25.915,25.92,504,0
+JHHY.US,D,20250724,000000,25.92,25.92,25.8992,25.8992,380,0
+JHHY.US,D,20250725,000000,25.92,25.95,25.8906,25.95,8714,0
+JHHY.US,D,20250728,000000,25.91,25.91,25.89,25.91,2613,0
+JHHY.US,D,20250729,000000,25.77,25.79,25.74,25.7669,2084,0
+JHHY.US,D,20250731,000000,25.75,25.79,25.72,25.7516,19550,0
+JHHY.US,D,20250801,000000,25.68,25.76,25.68,25.7,13936,0
+JHHY.US,D,20250804,000000,25.8002,25.8178,25.8002,25.8178,624,0
+JHHY.US,D,20250805,000000,25.81,25.89,25.79,25.83,1062,0
+JHHY.US,D,20250806,000000,25.831,25.8594,25.831,25.8594,292,0
+JHHY.US,D,20250807,000000,25.86,25.86,25.82,25.8457,2337,0
+JHHY.US,D,20250808,000000,25.88,25.8999,25.84,25.84,1974,0
+JHHY.US,D,20250811,000000,25.88,25.88,25.845,25.845,647,0
+JHHY.US,D,20250812,000000,25.9,25.94,25.9,25.92,3251,0
+JHHY.US,D,20250813,000000,25.98,26.0051,25.98,26.0051,1450,0
+JHHY.US,D,20250814,000000,25.97,25.97,25.92,25.935,829,0
+JHHY.US,D,20250815,000000,25.95,25.95,25.91,25.91,839,0
+JHHY.US,D,20250818,000000,25.96,25.96,25.9176,25.9425,1786,0
+JHHY.US,D,20250819,000000,25.97,25.98,25.9,25.9,29959,0
+JHHY.US,D,20250820,000000,25.93,25.95,25.92,25.925,1276,0
+JHHY.US,D,20250821,000000,25.9027,25.9199,25.85,25.85,13087,0
+JHHY.US,D,20250822,000000,26.08,26.09,26.05,26.06,4313,0
+JHHY.US,D,20250825,000000,26.05,26.05,26.05,26.05,355,0
+JHHY.US,D,20250826,000000,26.1,26.11,26.1,26.1,4876,0
+JHHY.US,D,20250827,000000,26,26.01,25.98,25.98,963,0
+JHHY.US,D,20250828,000000,26.0307,26.0307,25.97,25.97,10223,0
+JHHY.US,D,20250829,000000,26.007,26.007,25.95,25.95,4207,0
+JHHY.US,D,20250902,000000,25.94,25.94,25.89,25.9342,797,0
+JHHY.US,D,20250903,000000,25.9976,26,25.97,25.97,965,0
+JHHY.US,D,20250904,000000,26.033,26.05,26.0286,26.05,1632,0
+JHHY.US,D,20250905,000000,26.15,26.15,26.075,26.075,729,0
+JHHY.US,D,20250908,000000,26.1227,26.1242,26.07,26.07,3033,0
+JHHY.US,D,20250909,000000,26.11,26.11,26.04,26.04,4008,0
+JHHY.US,D,20250910,000000,26.13,26.13,26.07,26.07,2516,0
+JHHY.US,D,20250911,000000,26.17,26.21,26.16,26.21,1396,0
+JHHY.US,D,20250912,000000,26.15,26.19,26.14,26.14,5202,0
+JHHY.US,D,20250915,000000,26.219,26.245,26.201,26.245,2500,0
+JHHY.US,D,20250916,000000,26.22,26.2458,26.22,26.2346,1021,0
+JHHY.US,D,20250917,000000,26.23,26.25,26.18,26.18,13179,0
+JHHY.US,D,20250918,000000,26.26,26.3,26.21,26.24,2754,0
+JHHY.US,D,20250919,000000,26.27,26.29,26.26,26.26,1748,0
+JHHY.US,D,20250922,000000,26.29,26.33,26.27,26.27,152058,0
+JHHY.US,D,20250923,000000,26.32,26.33,26.22,26.22,4436,0
+JHHY.US,D,20250924,000000,26.275,26.275,26.22,26.22,2433,0
+JHHY.US,D,20250925,000000,26.1818,26.1818,26.161,26.1635,2684,0
+JHHY.US,D,20250926,000000,26.11,26.11,26.051,26.0779,4099,0
+JHHY.US,D,20250929,000000,26.08,26.13,26.07,26.09,4120,0
+JHHY.US,D,20250930,000000,26.1,26.12,26.09,26.12,942,0
+JHHY.US,D,20251001,000000,26.1,26.1899,26.1,26.14,10346,0
+JHHY.US,D,20251002,000000,26.1595,26.2,26.13,26.13,4977,0
+JHHY.US,D,20251003,000000,26.13,26.17,26.11,26.118,852,0
+JHHY.US,D,20251006,000000,26.14,26.16,26.1256,26.1256,3426,0
+JHHY.US,D,20251008,000000,26.111,26.123,26.0741,26.0741,863,0
+JHHY.US,D,20251009,000000,26,26,25.96,25.96,4116,0
+JHHY.US,D,20251010,000000,25.88,25.8895,25.8391,25.8391,450881,0
+JHHY.US,D,20251013,000000,25.831,26.0286,25.831,25.975,1764,0
+JHHY.US,D,20251014,000000,25.97,26.03,25.96,26.01,19920,0
+JHHY.US,D,20251015,000000,26.1145,26.1145,26.06,26.0991,2980,0
+JHHY.US,D,20251016,000000,26.1075,26.12,26.01,26.02,5013,0
+JHHY.US,D,20251017,000000,26.059,26.083,26.04,26.083,891,0
+JHHY.US,D,20251020,000000,26.16,26.16,26.08,26.1478,3784,0
+JHHY.US,D,20251021,000000,26.1896,26.1896,26.12,26.12,4586,0
+JHHY.US,D,20251022,000000,26.1274,26.1499,26.09,26.09,927,0
+JHHY.US,D,20251023,000000,26.16,26.16,26.1,26.155,1276,0
+JHHY.US,D,20251024,000000,26.239,26.24,26.2,26.2,5333,0
+JHHY.US,D,20251027,000000,26.24,26.33,26.23,26.27,3775,0
+JHHY.US,D,20251028,000000,26.25,26.25,26.24,26.24,1597,0
+JHHY.US,D,20251029,000000,26.139,26.139,26.0706,26.0706,1227,0
+JHHY.US,D,20251030,000000,26.0594,26.08,25.97,25.98,6477,0
+JHHY.US,D,20251031,000000,26.07,26.0761,25.99,25.99,2705,0
+JHHY.US,D,20251103,000000,25.989,25.989,25.931,25.931,744,0
+JHHY.US,D,20251104,000000,25.945,25.96,25.89,25.89,3528,0
+JHHY.US,D,20251105,000000,25.945,25.96,25.91,25.9267,7520,0
+JHHY.US,D,20251106,000000,25.9595,25.9595,25.91,25.955,1281,0
+JHHY.US,D,20251107,000000,25.922,25.94,25.91,25.94,1350,0
+JHHY.US,D,20251110,000000,26.02,26.06,26.02,26.0487,3953,0
+JHHY.US,D,20251111,000000,26.08,26.11,26.06,26.1056,6199,0
+JHHY.US,D,20251112,000000,26.053,26.053,26.0415,26.0445,605,0
+JHHY.US,D,20251113,000000,26.01,26.01,25.9,25.925,7044,0
+JHHY.US,D,20251114,000000,25.93,25.99,25.8945,25.8945,10704,0
+JHHY.US,D,20251117,000000,25.93,25.94,25.85,25.8708,3736,0
+JHHY.US,D,20251118,000000,25.88,25.89,25.72,25.865,9376,0
+JHHY.US,D,20251119,000000,25.94,25.94,25.875,25.8771,4546,0
+JHHY.US,D,20251120,000000,25.963,26.02,25.851,25.851,7456,0
+JHHY.US,D,20251121,000000,25.94,25.97,25.91,25.955,160966,0
+JHHY.US,D,20251124,000000,25.87,25.935,25.83,25.8657,92301,0
+JHHY.US,D,20251125,000000,25.88,26.01,25.87,25.9928,7597,0
+JHHY.US,D,20251126,000000,25.96,26.02,25.96,26.015,12818,0
+JHHY.US,D,20251128,000000,26.02,26.03,25.99,26.0027,2838,0
+JHHY.US,D,20251201,000000,25.99,25.99,25.94,25.964,4026,0
+JHHY.US,D,20251202,000000,25.9986,26.01,25.9986,26,1752,0
+JHHY.US,D,20251203,000000,26.06,26.11,26.06,26.07,2936,0
+JHHY.US,D,20251204,000000,26.07,26.08,26.03,26.0676,6292,0
+JHHY.US,D,20251205,000000,26.055,26.08,26.045,26.055,1485,0
+JHHY.US,D,20251208,000000,26.07,26.2,25.96,26.03,15843,0
+JHHY.US,D,20251209,000000,26,26.01,25.97,25.9836,10022,0
+JHHY.US,D,20251210,000000,25.9601,26.1,25.9601,26.085,2890,0
+JHHY.US,D,20251211,000000,26.05,26.07,26.035,26.065,2424,0
+JHHY.US,D,20251212,000000,26.02,26.039,26.0104,26.0104,970,0
+JHHY.US,D,20251215,000000,26.029,26.04,26.029,26.04,1939,0
+JHHY.US,D,20251216,000000,26.06,26.06,26.025,26.058,3302,0
+JHHY.US,D,20251217,000000,26.03,26.04,26.01,26.04,7457,0
+JHHY.US,D,20251218,000000,26.0801,26.114,26.08,26.1053,4887,0
+JHHY.US,D,20251219,000000,26.1174,26.1174,26.08,26.0952,6547,0
+JHHY.US,D,20251222,000000,26.08,26.13,26.08,26.13,9648,0
+JHHY.US,D,20251223,000000,26.12,26.1599,26.11,26.1301,6839,0
+JHHY.US,D,20251224,000000,26.1416,26.15,26.13,26.15,1977,0
+JHHY.US,D,20251226,000000,26.198,26.2,26.1648,26.1648,608,0
+JHHY.US,D,20251229,000000,25.81,25.83,25.8,25.8188,7511,0
+JHHY.US,D,20251230,000000,25.82,25.86,25.82,25.8392,14283,0
+JHHY.US,D,20251231,000000,25.86,25.87,25.83,25.83,3948,0
+JHHY.US,D,20260102,000000,25.8293,25.85,25.8225,25.8253,4514,0
+JHHY.US,D,20260105,000000,25.86,25.9,25.8599,25.87,7374,0
+JHHY.US,D,20260106,000000,25.89,25.9299,25.89,25.915,1316,0
+JHHY.US,D,20260107,000000,25.92,25.94,25.9003,25.9003,4144,0
+JHHY.US,D,20260108,000000,25.899,25.911,25.898,25.911,1331,0
+JHHY.US,D,20260109,000000,25.95,25.98,25.92,25.9405,8300,0
+JHHY.US,D,20260112,000000,25.9395,25.94,25.92,25.931,3266,0
+JHHY.US,D,20260113,000000,25.91,25.9252,25.9068,25.9216,2680,0
+JHHY.US,D,20260114,000000,25.92,25.9415,25.91,25.9415,948,0
+JHHY.US,D,20260115,000000,25.935,25.9589,25.84,25.9447,6715,0
+JHHY.US,D,20260116,000000,25.97,25.98,25.94,25.97,9806,0
+JHHY.US,D,20260120,000000,25.8792,25.8952,25.85,25.8719,11191,0
+JHHY.US,D,20260121,000000,25.95,25.98,25.945,25.9735,7704,0
+JHHY.US,D,20260122,000000,25.98,26.02,25.98,26,5334,0
+JHHY.US,D,20260123,000000,26.002,26.01,25.96,25.9923,4173,0
+JHHY.US,D,20260126,000000,26.01,26.01,25.98,26,3535,0
+JHHY.US,D,20260127,000000,26.02,26.02,26.005,26.0087,2467,0
+JHHY.US,D,20260128,000000,25.9099,25.94,25.84,25.8896,2731,0
+JHHY.US,D,20260129,000000,25.84,25.89,25.84,25.89,6589,0
+JHHY.US,D,20260130,000000,25.89,25.9,25.86,25.8967,10013,0
+JHHY.US,D,20260202,000000,25.92,25.92,25.88,25.92,10436,0
+JHHY.US,D,20260203,000000,25.9,25.93,25.8299,25.8858,15561,0
+JHHY.US,D,20260204,000000,25.88,25.88,25.8289,25.859,10158,0
+JHHY.US,D,20260205,000000,25.82,25.8632,25.8131,25.8264,4838,0
+JHHY.US,D,20260206,000000,25.87,25.9,25.865,25.8955,91255,0
+JHHY.US,D,20260209,000000,25.92,25.9599,25.9,25.9303,17439,0
+JHHY.US,D,20260210,000000,25.975,25.9999,25.9355,25.9355,24376,0
+JHHY.US,D,20260211,000000,25.92,25.93,25.9,25.93,19595,0
+JHHY.US,D,20260212,000000,25.95,25.953,25.9,25.9053,1891,0
+JHHY.US,D,20260213,000000,25.91,25.959,25.9,25.92,5746,0
+JHHY.US,D,20260217,000000,25.91,25.93,25.89,25.9078,9938,0
+JHHY.US,D,20260218,000000,25.9799,25.9899,25.94,25.95,4574,0
diff --git a/daily/us/nyse stocks/1/jhi.us.txt b/daily/us/nyse stocks/1/jhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..056ab106e0a032d74deb90fc1d5b4c329740f4db
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHI.US,D,20050225,000000,8.71947,8.73206,8.66543,8.66543,36919.402864356,0
+JHI.US,D,20050228,000000,8.69419,8.71317,8.63479,8.65641,34050.802076924,0
+JHI.US,D,20050301,000000,8.65641,8.669,8.62934,8.66543,42635.324017948,0
+JHI.US,D,20050302,000000,8.68884,8.70415,8.65641,8.66543,31972.768939738,0
+JHI.US,D,20050303,000000,8.67802,8.67802,8.63837,8.63837,30412.914060519,0
+JHI.US,D,20050304,000000,8.63837,8.67802,8.63837,8.66543,13002.337397038,0
+JHI.US,D,20050307,000000,8.62934,8.69419,8.62934,8.68884,27550.697399469,0
+JHI.US,D,20050308,000000,8.68884,8.70227,8.66543,8.67802,13521.57967607,0
+JHI.US,D,20050309,000000,8.69419,8.71496,8.61769,8.62389,64731.849445468,0
+JHI.US,D,20050310,000000,8.57802,8.68066,8.56543,8.57802,34319.999406012,0
+JHI.US,D,20050311,000000,8.67436,8.67436,8.61402,8.61402,25740.797570307,0
+JHI.US,D,20050314,000000,8.60951,8.669,8.5924,8.65096,14560.06423413,0
+JHI.US,D,20050315,000000,8.62934,8.66355,8.61769,8.61769,38472.873617194,0
+JHI.US,D,20050316,000000,8.46816,8.50002,8.44343,8.50002,11958.532733658,0
+JHI.US,D,20050317,000000,8.48141,8.48141,8.37032,8.37032,21059.104890522,0
+JHI.US,D,20050318,000000,8.37032,8.37032,8.31487,8.31487,24179.878670025,0
+JHI.US,D,20050321,000000,8.35557,8.35557,8.30538,8.30538,11439.290454628,0
+JHI.US,D,20050322,000000,8.28809,8.29401,8.17381,8.19495,36398.032543199,0
+JHI.US,D,20050323,000000,8.18471,8.18471,7.78932,7.78932,95932.139093042,0
+JHI.US,D,20050324,000000,7.76911,7.80897,7.76658,7.76911,35612.784998271,0
+JHI.US,D,20050328,000000,7.78114,7.78932,7.77391,7.7788,20282.369514103,0
+JHI.US,D,20050329,000000,7.75107,7.75107,7.65426,7.75107,103202.59502053,0
+JHI.US,D,20050330,000000,7.75521,7.80897,7.75521,7.78932,19498.18599024,0
+JHI.US,D,20050331,000000,7.84731,7.90032,7.80897,7.88556,46527.513068551,0
+JHI.US,D,20050401,000000,7.96084,7.98339,7.92503,7.97005,19236.436808597,0
+JHI.US,D,20050404,000000,7.96084,7.97005,7.95172,7.95172,12479.903054817,0
+JHI.US,D,20050405,000000,7.92503,7.92748,7.92503,7.92748,9879.4355754091,0
+JHI.US,D,20050406,000000,7.89054,7.93095,7.83011,7.87654,28601.950210294,0
+JHI.US,D,20050407,000000,7.89054,7.90032,7.85943,7.89711,25213.043122767,0
+JHI.US,D,20050408,000000,7.88556,7.88556,7.88556,7.88556,1041.6766212521,0
+JHI.US,D,20050411,000000,7.84731,7.88057,7.84731,7.86281,7535.397172326,0
+JHI.US,D,20050412,000000,7.84731,7.86281,7.80154,7.85464,13256.638431235,0
+JHI.US,D,20050413,000000,7.84731,7.86281,7.81226,7.84731,38737.814862027,0
+JHI.US,D,20050414,000000,7.82776,7.82776,7.78932,7.80897,7796.082332905,0
+JHI.US,D,20050415,000000,7.78932,7.7927,7.76911,7.76911,15078.242492098,0
+JHI.US,D,20050418,000000,7.75107,7.78932,7.7396,7.76911,7018.2829354226,0
+JHI.US,D,20050419,000000,7.73237,7.78932,7.73237,7.76911,15848.593742135,0
+JHI.US,D,20050420,000000,7.75107,7.78114,7.67738,7.71253,22877.516888193,0
+JHI.US,D,20050421,000000,7.73237,7.74355,7.67428,7.74355,7796.082332905,0
+JHI.US,D,20050422,000000,7.74355,7.80492,7.69431,7.73237,17153.083566094,0
+JHI.US,D,20050425,000000,7.71253,7.74355,7.67738,7.71253,18720.386592757,0
+JHI.US,D,20050426,000000,7.67428,7.68867,7.64562,7.68538,19236.436808597,0
+JHI.US,D,20050427,000000,7.67428,7.71253,7.66639,7.70775,9618.7504148302,0
+JHI.US,D,20050428,000000,7.71253,7.71253,7.67738,7.69431,17933.011005702,0
+JHI.US,D,20050429,000000,7.65426,7.68538,7.6162,7.68143,21576.219127426,0
+JHI.US,D,20050502,000000,7.68143,7.69431,7.6162,7.6162,14816.493310454,0
+JHI.US,D,20050503,000000,7.6162,7.68143,7.55934,7.5771,22612.575643359,0
+JHI.US,D,20050504,000000,7.53904,7.62409,7.53904,7.62409,28601.950210294,0
+JHI.US,D,20050505,000000,7.62654,7.68143,7.62654,7.66159,26779.282128368,0
+JHI.US,D,20050506,000000,7.69431,7.70153,7.58575,7.69431,15600.676834319,0
+JHI.US,D,20050509,000000,7.65426,7.65426,7.58575,7.65426,10397.613833376,0
+JHI.US,D,20050510,000000,7.6162,7.6584,7.6162,7.6584,10397.613833376,0
+JHI.US,D,20050511,000000,7.64083,7.67118,7.62409,7.66639,13521.57967607,0
+JHI.US,D,20050512,000000,7.6584,7.70153,7.63048,7.64083,23913.873404126,0
+JHI.US,D,20050513,000000,7.6584,7.6584,7.65426,7.6584,3899.6371980479,0
+JHI.US,D,20050516,000000,7.64317,7.68538,7.63687,7.68538,3121.8378005654,0
+JHI.US,D,20050517,000000,7.64562,7.67428,7.62654,7.67428,22877.516888193,0
+JHI.US,D,20050518,000000,7.67428,7.67428,7.64083,7.67428,11439.290454628,0
+JHI.US,D,20050519,000000,7.65426,7.66639,7.62654,7.64317,25474.792304409,0
+JHI.US,D,20050520,000000,7.6162,7.65426,7.5771,7.59779,13002.337397038,0
+JHI.US,D,20050523,000000,7.60426,7.65426,7.58095,7.63687,28601.950210294,0
+JHI.US,D,20050524,000000,7.66639,7.69665,7.62016,7.69431,21318.726030037,0
+JHI.US,D,20050525,000000,7.65426,7.68538,7.62654,7.67428,7535.397172326,0
+JHI.US,D,20050526,000000,7.67428,7.68538,7.5771,7.65426,21318.726030037,0
+JHI.US,D,20050527,000000,7.63687,7.67118,7.63687,7.67118,8840.9510173478,0
+JHI.US,D,20050531,000000,7.63687,7.67428,7.63048,7.67428,13002.337397038,0
+JHI.US,D,20050601,000000,7.63687,7.65426,7.6162,7.63687,19760.999192945,0
+JHI.US,D,20050602,000000,7.63048,7.67428,7.55079,7.55079,33276.194742633,0
+JHI.US,D,20050603,000000,7.67118,7.73237,7.62409,7.73237,29119.064447197,0
+JHI.US,D,20050606,000000,7.71253,7.73237,7.66159,7.70153,14560.06423413,0
+JHI.US,D,20050607,000000,7.73237,7.77391,7.71554,7.77391,14816.493310454,0
+JHI.US,D,20050608,000000,7.78612,7.78612,7.76329,7.78114,14296.18701036,0
+JHI.US,D,20050609,000000,7.84731,7.84731,7.80897,7.80897,19498.18599024,0
+JHI.US,D,20050610,000000,7.76911,7.82372,7.71253,7.82372,9100.5721568631,0
+JHI.US,D,20050613,000000,7.78114,7.81798,7.78114,7.78932,20534.542506173,0
+JHI.US,D,20050614,000000,7.78932,7.80492,7.76911,7.80492,58755.243131297,0
+JHI.US,D,20050615,000000,7.64562,7.72437,7.64562,7.65426,27819.894728557,0
+JHI.US,D,20050616,000000,7.69431,7.70775,7.6584,7.66639,24698.056927991,0
+JHI.US,D,20050617,000000,7.64562,7.69431,7.62409,7.67428,11181.79735724,0
+JHI.US,D,20050620,000000,7.64562,7.64562,7.59779,7.6162,14039.757934036,0
+JHI.US,D,20050621,000000,7.62654,7.68143,7.62654,7.67738,10130.544546416,0
+JHI.US,D,20050622,000000,7.63687,7.68867,7.58095,7.68867,40030.600454286,0
+JHI.US,D,20050623,000000,7.68143,7.69431,7.6584,7.67428,32754.824421475,0
+JHI.US,D,20050624,000000,7.69431,7.69431,7.65426,7.68538,14560.06423413,0
+JHI.US,D,20050627,000000,7.69431,7.69431,7.60747,7.67428,32492.011218769,0
+JHI.US,D,20050628,000000,7.69431,7.69431,7.63687,7.67428,23390.375040842,0
+JHI.US,D,20050629,000000,7.69431,7.71949,7.66159,7.68867,11439.290454628,0
+JHI.US,D,20050630,000000,7.72437,7.72437,7.67428,7.71253,14039.757934036,0
+JHI.US,D,20050701,000000,7.72437,7.76329,7.71253,7.73237,20021.684353525,0
+JHI.US,D,20050705,000000,7.71253,7.75521,7.6584,7.71554,29894.735802552,0
+JHI.US,D,20050706,000000,7.70775,7.73641,7.67428,7.71253,20800.54777207,0
+JHI.US,D,20050707,000000,7.73237,7.74599,7.69431,7.74599,10130.544546416,0
+JHI.US,D,20050708,000000,7.75107,7.76658,7.70153,7.75107,28601.950210294,0
+JHI.US,D,20050711,000000,7.75107,7.80154,7.69431,7.73641,20800.54777207,0
+JHI.US,D,20050712,000000,7.70775,7.75107,7.70775,7.71949,27550.697399469,0
+JHI.US,D,20050713,000000,7.75839,7.75839,7.69665,7.69665,17933.011005702,0
+JHI.US,D,20050714,000000,7.74599,7.74599,7.70775,7.74599,16117.791071223,0
+JHI.US,D,20050715,000000,7.73237,7.76658,7.73237,7.75107,28076.323804881,0
+JHI.US,D,20050718,000000,7.73237,7.75839,7.71949,7.75839,18461.829474306,0
+JHI.US,D,20050719,000000,7.73237,7.7788,7.72701,7.75107,23136.074006645,0
+JHI.US,D,20050720,000000,7.74599,7.7788,7.73237,7.75839,15335.735589485,0
+JHI.US,D,20050721,000000,7.7396,7.7396,7.67738,7.71949,15600.676834319,0
+JHI.US,D,20050722,000000,7.73641,7.73641,7.68867,7.68867,10397.613833376,0
+JHI.US,D,20050725,000000,7.67428,7.71554,7.67428,7.67428,15078.242492098,0
+JHI.US,D,20050726,000000,7.69431,7.70539,7.66639,7.69431,20021.684353525,0
+JHI.US,D,20050727,000000,7.70775,7.75521,7.70775,7.71253,33015.509582054,0
+JHI.US,D,20050728,000000,7.74599,7.75839,7.71253,7.75839,10912.600028152,0
+JHI.US,D,20050729,000000,7.73237,7.7788,7.70153,7.7788,25213.043122767,0
+JHI.US,D,20050801,000000,7.76911,7.78612,7.73641,7.7396,20534.542506173,0
+JHI.US,D,20050802,000000,7.7396,7.78932,7.71253,7.75107,33015.509582054,0
+JHI.US,D,20050803,000000,7.72437,7.7788,7.71253,7.72701,22877.516888193,0
+JHI.US,D,20050804,000000,7.74599,7.75107,7.68538,7.75107,15600.676834319,0
+JHI.US,D,20050805,000000,7.74355,7.74355,7.70153,7.70153,12739.524194332,0
+JHI.US,D,20050808,000000,7.67738,7.69431,7.66639,7.66639,31717.403884477,0
+JHI.US,D,20050809,000000,7.66159,7.67118,7.64083,7.65426,21576.219127426,0
+JHI.US,D,20050810,000000,7.69431,7.70153,7.64083,7.69665,22877.516888193,0
+JHI.US,D,20050811,000000,7.67428,7.69431,7.60426,7.60747,52249.818348524,0
+JHI.US,D,20050812,000000,7.60426,7.64083,7.58095,7.6162,16639.16139238,0
+JHI.US,D,20050815,000000,7.63687,7.63687,7.60258,7.6162,18201.144313726,0
+JHI.US,D,20050816,000000,7.62654,7.64083,7.6162,7.62016,23390.375040842,0
+JHI.US,D,20050817,000000,7.62016,7.62654,7.55934,7.58095,21059.104890522,0
+JHI.US,D,20050818,000000,7.58095,7.59779,7.55079,7.56921,50960.224819456,0
+JHI.US,D,20050819,000000,7.55934,7.57222,7.55934,7.56658,21318.726030037,0
+JHI.US,D,20050822,000000,7.56921,7.58575,7.55465,7.56658,38993.179917288,0
+JHI.US,D,20050823,000000,7.54694,7.58829,7.54694,7.5771,15078.242492098,0
+JHI.US,D,20050824,000000,7.58829,7.58829,7.55934,7.5632,18461.829474306,0
+JHI.US,D,20050825,000000,7.56658,7.58829,7.56658,7.58829,22612.575643359,0
+JHI.US,D,20050826,000000,7.59224,7.62016,7.58575,7.59779,11958.532733658,0
+JHI.US,D,20050829,000000,7.6162,7.64317,7.58575,7.62409,21318.726030037,0
+JHI.US,D,20050830,000000,7.59779,7.62654,7.58829,7.62654,27550.697399469,0
+JHI.US,D,20050831,000000,7.5771,7.61282,7.56658,7.58829,21059.104890522,0
+JHI.US,D,20050901,000000,7.58829,7.66159,7.58829,7.66159,25474.792304409,0
+JHI.US,D,20050902,000000,7.66159,7.68143,7.63687,7.63687,14816.493310454,0
+JHI.US,D,20050906,000000,7.65426,7.74355,7.64083,7.72437,42376.766899496,0
+JHI.US,D,20050907,000000,7.70539,7.70775,7.66159,7.70153,20800.54777207,0
+JHI.US,D,20050908,000000,7.69431,7.72701,7.67428,7.70539,45753.969755323,0
+JHI.US,D,20050909,000000,7.68538,7.70775,7.67428,7.69431,21059.104890522,0
+JHI.US,D,20050912,000000,7.67428,7.69431,7.66639,7.69431,23651.060201421,0
+JHI.US,D,20050913,000000,7.67428,7.72437,7.64317,7.72437,16639.16139238,0
+JHI.US,D,20050914,000000,7.68538,7.68867,7.64083,7.66639,16373.156126484,0
+JHI.US,D,20050915,000000,7.64317,7.69431,7.6162,7.63687,43417.379499684,0
+JHI.US,D,20050916,000000,7.62016,7.6584,7.6162,7.65426,15848.593742135,0
+JHI.US,D,20050919,000000,7.62654,7.67428,7.60426,7.63687,27297.460386335,0
+JHI.US,D,20050920,000000,7.60426,7.68867,7.60258,7.65426,66809.882582654,0
+JHI.US,D,20050921,000000,7.4991,7.55079,7.47899,7.4897,22097.589448584,0
+JHI.US,D,20050922,000000,7.4897,7.55934,7.4897,7.51818,8058.8955356111,0
+JHI.US,D,20050923,000000,7.5771,7.58829,7.50389,7.53904,21576.219127426,0
+JHI.US,D,20050926,000000,7.52025,7.54224,7.52025,7.5305,5196.6788745609,0
+JHI.US,D,20050927,000000,7.55465,7.55465,7.4648,7.52814,43417.379499684,0
+JHI.US,D,20050928,000000,7.4991,7.5305,7.46254,7.5305,19760.999192945,0
+JHI.US,D,20050929,000000,7.54694,7.55934,7.4991,7.55465,15078.242492098,0
+JHI.US,D,20050930,000000,7.55934,7.55934,7.4991,7.53904,16117.791071223,0
+JHI.US,D,20051003,000000,7.56658,7.56921,7.48368,7.48754,22877.516888193,0
+JHI.US,D,20051004,000000,7.5241,7.5241,7.4367,7.4367,17415.8967688,0
+JHI.US,D,20051005,000000,7.47335,7.47335,7.38698,7.38698,37696.138240776,0
+JHI.US,D,20051006,000000,7.37157,7.40465,7.35155,7.35155,21059.104890522,0
+JHI.US,D,20051007,000000,7.3087,7.36094,7.3087,7.32391,27819.894728557,0
+JHI.US,D,20051010,000000,7.3087,7.39685,7.3087,7.37607,19498.18599024,0
+JHI.US,D,20051011,000000,7.37316,7.37607,7.27006,7.29778,28601.950210294,0
+JHI.US,D,20051012,000000,7.28576,7.3087,7.23153,7.2428,22612.575643359,0
+JHI.US,D,20051013,000000,7.25098,7.27006,7.03792,7.03792,35878.790264167,0
+JHI.US,D,20051014,000000,6.96198,7.03792,6.84789,6.88549,53293.623011903,0
+JHI.US,D,20051017,000000,6.89056,6.96198,6.89056,6.94394,23913.873404126,0
+JHI.US,D,20051018,000000,6.91979,6.95898,6.91979,6.92467,11181.79735724,0
+JHI.US,D,20051019,000000,6.94394,6.98172,6.84789,6.88126,24698.056927991,0
+JHI.US,D,20051020,000000,6.86584,6.87505,6.82449,6.87505,10130.544546416,0
+JHI.US,D,20051021,000000,6.84789,6.88549,6.83144,6.86584,14296.18701036,0
+JHI.US,D,20051024,000000,6.89056,6.96198,6.89056,6.92467,35360.6120062,0
+JHI.US,D,20051025,000000,6.88549,6.92467,6.85804,6.89056,21846.480477577,0
+JHI.US,D,20051026,000000,6.88549,6.88549,6.7681,6.7681,17933.011005702,0
+JHI.US,D,20051027,000000,6.8072,6.92467,6.78944,6.88549,12216.025831048,0
+JHI.US,D,20051028,000000,6.87072,6.92467,6.87072,6.92467,8576.0097725146,0
+JHI.US,D,20051031,000000,6.92467,6.92467,6.86584,6.86584,37696.138240776,0
+JHI.US,D,20051101,000000,6.86584,6.90803,6.86584,6.90803,24952.357962189,0
+JHI.US,D,20051102,000000,6.88549,6.92778,6.86584,6.92467,40030.600454286,0
+JHI.US,D,20051103,000000,6.94018,6.94018,6.86584,6.87072,37174.767919617,0
+JHI.US,D,20051104,000000,6.86584,6.91979,6.86584,6.91979,27037.839246821,0
+JHI.US,D,20051107,000000,6.91979,6.93511,6.88549,6.89056,17153.083566094,0
+JHI.US,D,20051108,000000,6.91979,6.91979,6.86584,6.88549,27037.839246821,0
+JHI.US,D,20051109,000000,6.86584,6.88549,6.83849,6.84789,16894.526447641,0
+JHI.US,D,20051110,000000,6.83144,6.88126,6.83144,6.87693,36919.402864356,0
+JHI.US,D,20051111,000000,6.84789,6.89056,6.83144,6.89056,29894.735802552,0
+JHI.US,D,20051114,000000,6.87505,6.92778,6.87505,6.92778,27297.460386335,0
+JHI.US,D,20051115,000000,6.92467,6.92467,6.84273,6.84273,33276.194742633,0
+JHI.US,D,20051116,000000,6.83849,6.92467,6.83849,6.92467,23913.873404126,0
+JHI.US,D,20051117,000000,6.88549,6.98172,6.85428,6.92778,30157.549005258,0
+JHI.US,D,20051118,000000,6.92778,6.94751,6.92467,6.92467,50431.406350852,0
+JHI.US,D,20051121,000000,6.90391,6.90391,6.84789,6.85052,21318.726030037,0
+JHI.US,D,20051122,000000,6.84789,6.93087,6.84789,6.93087,37174.767919617,0
+JHI.US,D,20051123,000000,6.90803,6.96716,6.90391,6.90391,18201.144313726,0
+JHI.US,D,20051125,000000,6.86584,6.90391,6.83577,6.88549,22361.466672353,0
+JHI.US,D,20051128,000000,6.87505,6.94394,6.87505,6.90052,24436.307746349,0
+JHI.US,D,20051129,000000,6.87505,6.91246,6.84789,6.90052,35878.790264167,0
+JHI.US,D,20051130,000000,6.90052,6.95465,6.90052,6.91678,22877.516888193,0
+JHI.US,D,20051201,000000,6.89056,6.90052,6.88549,6.88549,12739.524194332,0
+JHI.US,D,20051202,000000,6.88549,6.90391,6.88549,6.88549,31717.403884477,0
+JHI.US,D,20051205,000000,6.88549,6.93087,6.83849,6.85052,46272.14801329,0
+JHI.US,D,20051206,000000,6.83849,6.86584,6.78596,6.8072,46796.710397638,0
+JHI.US,D,20051207,000000,6.82806,6.83577,6.77825,6.77825,53293.623011903,0
+JHI.US,D,20051208,000000,6.79366,6.80099,6.77825,6.77825,49647.222826989,0
+JHI.US,D,20051209,000000,6.77825,6.8072,6.77825,6.78944,13521.57967607,0
+JHI.US,D,20051212,000000,6.78596,6.8072,6.78596,6.79733,37951.503296037,0
+JHI.US,D,20051213,000000,6.78944,6.84789,6.78596,6.82806,53809.673227743,0
+JHI.US,D,20051214,000000,6.78596,6.78596,6.72994,6.73417,45230.471392037,0
+JHI.US,D,20051215,000000,6.72994,6.83849,6.72571,6.80531,43155.630318042,0
+JHI.US,D,20051216,000000,6.7681,6.78596,6.73417,6.7681,40300.861804437,0
+JHI.US,D,20051219,000000,6.74245,6.76396,6.72994,6.75927,41077.597180855,0
+JHI.US,D,20051220,000000,6.73417,6.76396,6.72994,6.75166,37174.767919617,0
+JHI.US,D,20051221,000000,6.73417,6.75166,6.72778,6.74818,34319.999406012,0
+JHI.US,D,20051222,000000,6.72994,6.75927,6.72994,6.74818,31972.768939738,0
+JHI.US,D,20051223,000000,6.73417,6.76255,6.73417,6.76255,52249.818348524,0
+JHI.US,D,20051227,000000,6.75166,6.82101,6.74245,6.80531,53809.673227743,0
+JHI.US,D,20051228,000000,6.77298,6.84789,6.77298,6.84789,21318.726030037,0
+JHI.US,D,20051229,000000,6.84789,6.86293,6.78944,6.8072,48612.994353182,0
+JHI.US,D,20051230,000000,6.84789,6.85052,6.78239,6.8072,36654.461619523,0
+JHI.US,D,20060103,000000,6.8072,6.87693,6.8072,6.87505,27819.894728557,0
+JHI.US,D,20060104,000000,6.88549,6.93087,6.85428,6.93087,40030.600454286,0
+JHI.US,D,20060105,000000,6.90391,7.02477,6.90391,7.0195,17672.325845123,0
+JHI.US,D,20060106,000000,7.11546,7.11546,6.98172,7.05945,56421.84493885,0
+JHI.US,D,20060109,000000,7.07712,7.12439,7.03792,7.12439,30675.727263225,0
+JHI.US,D,20060110,000000,7.07712,7.11546,7.06255,7.10541,47054.203495026,0
+JHI.US,D,20060111,000000,7.11105,7.12759,7.07712,7.12759,20021.684353525,0
+JHI.US,D,20060112,000000,7.14583,7.1961,7.08162,7.18642,40300.861804437,0
+JHI.US,D,20060113,000000,7.21273,7.21273,7.10541,7.15118,29894.735802552,0
+JHI.US,D,20060117,000000,7.15118,7.15118,7.06255,7.13566,29637.242705164,0
+JHI.US,D,20060118,000000,7.15635,7.15635,7.11546,7.15118,27297.460386335,0
+JHI.US,D,20060119,000000,7.16603,7.16603,7.12063,7.1616,21059.104890522,0
+JHI.US,D,20060120,000000,7.17279,7.25098,7.10541,7.25098,38737.814862027,0
+JHI.US,D,20060123,000000,7.2664,7.29027,7.2428,7.29027,31196.03356332,0
+JHI.US,D,20060124,000000,7.3087,7.3087,7.23905,7.25098,15335.735589485,0
+JHI.US,D,20060125,000000,7.25934,7.25934,7.19253,7.23153,26261.103870401,0
+JHI.US,D,20060126,000000,7.3087,7.32711,7.29027,7.32711,30412.914060519,0
+JHI.US,D,20060127,000000,7.36621,7.36621,7.25934,7.32711,45753.969755323,0
+JHI.US,D,20060130,000000,7.39685,7.39685,7.30484,7.32391,38472.873617194,0
+JHI.US,D,20060131,000000,7.34318,7.34863,7.2774,7.32711,34319.999406012,0
+JHI.US,D,20060201,000000,7.40079,7.40079,7.33181,7.34863,34574.30044021,0
+JHI.US,D,20060202,000000,7.38698,7.38698,7.33642,7.38698,24952.357962189,0
+JHI.US,D,20060203,000000,7.33181,7.39685,7.3087,7.36621,40560.482943952,0
+JHI.US,D,20060206,000000,7.38698,7.38698,7.2664,7.34318,37432.261017005,0
+JHI.US,D,20060207,000000,7.33181,7.34863,7.27373,7.34318,38993.179917288,0
+JHI.US,D,20060208,000000,7.34318,7.38698,7.31255,7.36621,23136.074006645,0
+JHI.US,D,20060209,000000,7.37607,7.40079,7.32711,7.40079,19760.999192945,0
+JHI.US,D,20060210,000000,7.40465,7.40465,7.32711,7.32711,13256.638431235,0
+JHI.US,D,20060213,000000,7.40465,7.40465,7.32711,7.38229,54588.536646289,0
+JHI.US,D,20060214,000000,7.40079,7.43895,7.34863,7.40465,53809.673227743,0
+JHI.US,D,20060215,000000,7.42307,7.48368,7.34863,7.48368,32238.774205634,0
+JHI.US,D,20060216,000000,7.52025,7.6162,7.52025,7.55934,28330.624839079,0
+JHI.US,D,20060217,000000,7.4991,7.63687,7.47899,7.63048,27819.894728557,0
+JHI.US,D,20060221,000000,7.59779,7.59779,7.53904,7.53904,30412.914060519,0
+JHI.US,D,20060222,000000,7.53904,7.56658,7.48368,7.5632,10130.544546416,0
+JHI.US,D,20060223,000000,7.54224,7.54224,7.40465,7.40465,31196.03356332,0
+JHI.US,D,20060224,000000,7.40465,7.4367,7.40465,7.40465,16373.156126484,0
+JHI.US,D,20060227,000000,7.40465,7.44365,7.34863,7.34863,36654.461619523,0
+JHI.US,D,20060228,000000,7.35155,7.38229,7.3087,7.34863,25213.043122767,0
+JHI.US,D,20060301,000000,7.34318,7.38698,7.34318,7.38229,20534.542506173,0
+JHI.US,D,20060302,000000,7.36094,7.39685,7.35531,7.35531,24179.878670025,0
+JHI.US,D,20060303,000000,7.38698,7.38698,7.34318,7.36621,20534.542506173,0
+JHI.US,D,20060306,000000,7.32711,7.39365,7.3087,7.31255,15078.242492098,0
+JHI.US,D,20060307,000000,7.3087,7.34863,7.29027,7.29027,7282.1601591922,0
+JHI.US,D,20060308,000000,7.25475,7.25934,7.19253,7.25098,18201.144313726,0
+JHI.US,D,20060309,000000,7.38698,7.38698,7.27006,7.3087,50170.721190274,0
+JHI.US,D,20060310,000000,7.29027,7.31997,7.27373,7.30484,6762.9178801617,0
+JHI.US,D,20060313,000000,7.27006,7.37607,7.27006,7.3163,22097.589448584,0
+JHI.US,D,20060314,000000,7.3087,7.34318,7.3087,7.3087,46527.513068551,0
+JHI.US,D,20060315,000000,7.15635,7.22402,7.12063,7.21273,33276.194742633,0
+JHI.US,D,20060316,000000,7.17279,7.25098,7.15916,7.21273,21318.726030037,0
+JHI.US,D,20060317,000000,7.23153,7.23153,7.17279,7.18642,16373.156126484,0
+JHI.US,D,20060320,000000,7.17279,7.21273,7.1616,7.17279,39252.801056804,0
+JHI.US,D,20060321,000000,7.11546,7.13849,7.10541,7.12063,25997.226646631,0
+JHI.US,D,20060322,000000,7.10541,7.15635,7.10164,7.15635,30934.284381677,0
+JHI.US,D,20060323,000000,7.13566,7.17279,7.13566,7.15635,39252.801056804,0
+JHI.US,D,20060324,000000,7.12439,7.15635,6.99986,7.07712,45753.969755323,0
+JHI.US,D,20060327,000000,7.08604,7.09648,7.04685,7.04685,41596.839459886,0
+JHI.US,D,20060328,000000,7.10729,7.10729,7.01716,7.01716,49399.305919173,0
+JHI.US,D,20060329,000000,7.01293,7.03792,6.94751,6.95898,42635.324017948,0
+JHI.US,D,20060330,000000,6.97148,6.97787,6.87505,6.87693,34574.30044021,0
+JHI.US,D,20060331,000000,6.90391,6.96198,6.87505,6.87505,31196.03356332,0
+JHI.US,D,20060403,000000,6.87505,6.91246,6.86584,6.88549,34574.30044021,0
+JHI.US,D,20060404,000000,6.89282,6.90052,6.87693,6.90052,20021.684353525,0
+JHI.US,D,20060405,000000,6.90391,6.93087,6.90391,6.91246,10912.600028152,0
+JHI.US,D,20060406,000000,6.88549,6.95898,6.88549,6.91246,25740.797570307,0
+JHI.US,D,20060407,000000,6.91246,6.95898,6.91246,6.95465,27819.894728557,0
+JHI.US,D,20060410,000000,6.92778,6.96198,6.92467,6.96198,21576.219127426,0
+JHI.US,D,20060411,000000,6.92467,6.94018,6.89056,6.93511,21318.726030037,0
+JHI.US,D,20060412,000000,6.94394,6.95025,6.85804,6.88549,36142.667487938,0
+JHI.US,D,20060413,000000,6.85428,6.88549,6.83849,6.86293,15335.735589485,0
+JHI.US,D,20060417,000000,6.94751,6.94751,6.86584,6.88549,26261.103870401,0
+JHI.US,D,20060418,000000,6.86584,6.86584,6.78239,6.80099,46272.14801329,0
+JHI.US,D,20060419,000000,6.77825,6.84789,6.77825,6.82806,29894.735802552,0
+JHI.US,D,20060420,000000,6.82806,6.84789,6.8072,6.82806,14296.18701036,0
+JHI.US,D,20060421,000000,6.8072,6.86584,6.8072,6.86584,15335.735589485,0
+JHI.US,D,20060424,000000,6.83577,6.84273,6.80531,6.81152,23651.060201421,0
+JHI.US,D,20060425,000000,6.80531,6.81659,6.77825,6.8072,28330.624839079,0
+JHI.US,D,20060426,000000,6.82806,6.84789,6.78944,6.8072,19760.999192945,0
+JHI.US,D,20060427,000000,6.78944,6.82806,6.7681,6.82101,22877.516888193,0
+JHI.US,D,20060428,000000,6.79733,6.8072,6.7681,6.80099,13521.57967607,0
+JHI.US,D,20060501,000000,6.77298,6.8072,6.77298,6.8072,17933.011005702,0
+JHI.US,D,20060502,000000,6.79366,6.90391,6.79366,6.89629,36142.667487938,0
+JHI.US,D,20060503,000000,6.85804,6.90391,6.85052,6.86584,22877.516888193,0
+JHI.US,D,20060504,000000,6.89282,6.89282,6.81659,6.82449,17672.325845123,0
+JHI.US,D,20060505,000000,6.8072,6.87072,6.80099,6.85804,30675.727263225,0
+JHI.US,D,20060508,000000,6.86584,6.87693,6.81659,6.84789,21318.726030037,0
+JHI.US,D,20060509,000000,6.86584,6.86584,6.81152,6.82101,30675.727263225,0
+JHI.US,D,20060510,000000,6.81152,6.89282,6.81152,6.89282,17153.083566094,0
+JHI.US,D,20060511,000000,6.89629,6.89629,6.84789,6.89056,16639.16139238,0
+JHI.US,D,20060512,000000,6.83144,6.84789,6.83144,6.84789,28330.624839079,0
+JHI.US,D,20060515,000000,6.82806,6.86584,6.80099,6.84789,13256.638431235,0
+JHI.US,D,20060516,000000,6.81152,6.88549,6.81152,6.88549,28076.323804881,0
+JHI.US,D,20060517,000000,6.88549,6.88549,6.82806,6.86584,19760.999192945,0
+JHI.US,D,20060518,000000,6.86584,6.88126,6.86293,6.86584,8840.9510173478,0
+JHI.US,D,20060519,000000,6.83144,6.86584,6.83144,6.86584,21318.726030037,0
+JHI.US,D,20060522,000000,6.82806,6.88549,6.81152,6.84789,18976.815669081,0
+JHI.US,D,20060523,000000,6.88549,6.90391,6.85428,6.90052,24179.878670025,0
+JHI.US,D,20060524,000000,6.88549,6.90391,6.84789,6.86584,19236.436808597,0
+JHI.US,D,20060525,000000,6.85804,6.89282,6.85052,6.87072,44197.306939295,0
+JHI.US,D,20060526,000000,6.88549,6.88549,6.81659,6.82806,27819.894728557,0
+JHI.US,D,20060530,000000,6.81659,6.86293,6.81659,6.85804,21318.726030037,0
+JHI.US,D,20060531,000000,6.83577,6.88126,6.83577,6.86584,25474.792304409,0
+JHI.US,D,20060601,000000,6.90391,6.90391,6.85052,6.86584,12739.524194332,0
+JHI.US,D,20060602,000000,6.86293,6.90391,6.84789,6.90391,58497.750033909,0
+JHI.US,D,20060605,000000,6.89629,6.89629,6.84273,6.86584,20534.542506173,0
+JHI.US,D,20060606,000000,6.83577,6.85428,6.83144,6.83577,12739.524194332,0
+JHI.US,D,20060607,000000,6.84789,6.84789,6.81152,6.84273,35612.784998271,0
+JHI.US,D,20060608,000000,6.84273,6.88126,6.81152,6.84789,20021.684353525,0
+JHI.US,D,20060609,000000,6.86584,6.86584,6.81659,6.84273,21318.726030037,0
+JHI.US,D,20060612,000000,6.86293,6.88126,6.85052,6.88126,23136.074006645,0
+JHI.US,D,20060613,000000,6.90052,6.90391,6.81659,6.84789,17672.325845123,0
+JHI.US,D,20060614,000000,6.81152,6.82806,6.69197,6.72994,72786.488896824,0
+JHI.US,D,20060615,000000,6.7384,6.75166,6.71575,6.72571,29119.064447197,0
+JHI.US,D,20060616,000000,6.71237,6.72994,6.67807,6.70889,27297.460386335,0
+JHI.US,D,20060619,000000,6.704,6.704,6.66556,6.68934,47838.38701889,0
+JHI.US,D,20060620,000000,6.68934,6.69902,6.66274,6.67807,50170.721190274,0
+JHI.US,D,20060621,000000,6.65861,6.67327,6.64291,6.67327,46272.14801329,0
+JHI.US,D,20060622,000000,6.68934,6.69197,6.64291,6.69197,35360.6120062,0
+JHI.US,D,20060623,000000,6.69197,6.69197,6.62318,6.66556,18720.386592757,0
+JHI.US,D,20060626,000000,6.66556,6.67327,6.601,6.67327,16117.791071223,0
+JHI.US,D,20060627,000000,6.71237,6.72994,6.69629,6.69902,22612.575643359,0
+JHI.US,D,20060628,000000,6.72092,6.75166,6.67807,6.74818,12216.025831048,0
+JHI.US,D,20060629,000000,6.74245,6.74245,6.72571,6.73417,8576.0097725146,0
+JHI.US,D,20060630,000000,6.7681,6.77825,6.72994,6.77298,18201.144313726,0
+JHI.US,D,20060703,000000,6.8072,6.83144,6.72994,6.75635,37432.261017005,0
+JHI.US,D,20060705,000000,6.75635,6.78944,6.72994,6.75166,44197.306939295,0
+JHI.US,D,20060706,000000,6.76255,6.80099,6.74245,6.80099,33797.565063791,0
+JHI.US,D,20060707,000000,6.81659,6.81659,6.75635,6.78944,24179.878670025,0
+JHI.US,D,20060710,000000,6.7681,6.80531,6.69629,6.72994,51212.397811527,0
+JHI.US,D,20060711,000000,6.75166,6.7681,6.69629,6.73417,27037.839246821,0
+JHI.US,D,20060712,000000,6.69197,6.71237,6.68155,6.69197,12216.025831048,0
+JHI.US,D,20060713,000000,6.69902,6.72778,6.68934,6.72778,11181.79735724,0
+JHI.US,D,20060714,000000,6.69197,6.78944,6.69197,6.78944,14296.18701036,0
+JHI.US,D,20060717,000000,6.75166,6.78596,6.71237,6.7681,17415.8967688,0
+JHI.US,D,20060718,000000,6.72994,6.8072,6.71575,6.72092,19498.18599024,0
+JHI.US,D,20060719,000000,6.71237,6.75635,6.69197,6.75166,35094.606740304,0
+JHI.US,D,20060720,000000,6.72571,6.77825,6.72571,6.77298,22612.575643359,0
+JHI.US,D,20060721,000000,6.71575,6.78944,6.71575,6.78239,21318.726030037,0
+JHI.US,D,20060724,000000,6.75166,6.78596,6.72092,6.7681,43155.630318042,0
+JHI.US,D,20060725,000000,6.72994,6.82806,6.72994,6.8072,17153.083566094,0
+JHI.US,D,20060726,000000,6.7681,6.8072,6.7384,6.76396,16894.526447641,0
+JHI.US,D,20060727,000000,6.78944,6.85804,6.78944,6.85804,31717.403884477,0
+JHI.US,D,20060728,000000,6.85804,6.94018,6.83144,6.90391,31196.03356332,0
+JHI.US,D,20060731,000000,6.92467,6.94394,6.92467,6.93087,72269.374659921,0
+JHI.US,D,20060801,000000,6.90391,7.00851,6.90391,6.97787,31196.03356332,0
+JHI.US,D,20060802,000000,6.96198,6.96198,6.93511,6.94394,20021.684353525,0
+JHI.US,D,20060803,000000,6.92467,6.98172,6.92467,6.93511,19760.999192945,0
+JHI.US,D,20060804,000000,6.94751,7.03436,6.93511,6.99394,24952.357962189,0
+JHI.US,D,20060807,000000,6.98172,6.98172,6.87072,6.90391,38472.873617194,0
+JHI.US,D,20060808,000000,6.92467,7.03792,6.90391,7.02768,25740.797570307,0
+JHI.US,D,20060809,000000,7.03792,7.03792,6.96198,7.01716,36142.667487938,0
+JHI.US,D,20060810,000000,6.99986,7.11546,6.99986,7.05945,28076.323804881,0
+JHI.US,D,20060811,000000,7.03792,7.03792,6.94394,6.96198,35360.6120062,0
+JHI.US,D,20060814,000000,6.94394,7.02768,6.92467,7.02768,28601.950210294,0
+JHI.US,D,20060815,000000,7.01293,7.02477,7.01293,7.02477,14560.06423413,0
+JHI.US,D,20060816,000000,7.02477,7.05945,7.02477,7.04685,16894.526447641,0
+JHI.US,D,20060817,000000,7.0195,7.10541,7.0195,7.10541,12216.025831048,0
+JHI.US,D,20060818,000000,7.09648,7.19253,7.07712,7.14583,19498.18599024,0
+JHI.US,D,20060821,000000,7.13566,7.21273,7.13566,7.21273,24436.307746349,0
+JHI.US,D,20060822,000000,7.19253,7.25475,7.18331,7.19253,22612.575643359,0
+JHI.US,D,20060823,000000,7.19253,7.21273,7.16603,7.21273,8314.260590872,0
+JHI.US,D,20060824,000000,7.19253,7.23905,7.19253,7.22026,13779.072773457,0
+JHI.US,D,20060825,000000,7.21574,7.23153,7.21273,7.23153,23651.060201421,0
+JHI.US,D,20060828,000000,7.21273,7.23153,7.20145,7.20145,21576.219127426,0
+JHI.US,D,20060829,000000,7.21273,7.25098,7.20446,7.25098,29894.735802552,0
+JHI.US,D,20060830,000000,7.23153,7.28115,7.21574,7.28115,20800.54777207,0
+JHI.US,D,20060831,000000,7.28115,7.28115,7.23444,7.28115,41077.597180855,0
+JHI.US,D,20060901,000000,7.25098,7.27006,7.23905,7.26094,29894.735802552,0
+JHI.US,D,20060905,000000,7.23905,7.23905,7.17279,7.21273,32492.011218769,0
+JHI.US,D,20060906,000000,7.23153,7.23153,7.13849,7.17279,26779.282128368,0
+JHI.US,D,20060907,000000,7.1616,7.1616,7.11105,7.11105,45753.969755323,0
+JHI.US,D,20060908,000000,7.07344,7.13257,7.07344,7.13257,29119.064447197,0
+JHI.US,D,20060911,000000,7.15635,7.15635,7.13849,7.13849,23136.074006645,0
+JHI.US,D,20060912,000000,7.15118,7.15635,7.13257,7.15635,28330.624839079,0
+JHI.US,D,20060913,000000,7.1616,7.23153,7.14583,7.23153,61868.568763353,0
+JHI.US,D,20060914,000000,7.23153,7.3087,7.23153,7.3087,28330.624839079,0
+JHI.US,D,20060915,000000,7.30484,7.33783,7.27006,7.33783,26516.468925662,0
+JHI.US,D,20060918,000000,7.32711,7.34863,7.20446,7.21574,12216.025831048,0
+JHI.US,D,20060919,000000,7.21273,7.33783,7.21273,7.33783,23913.873404126,0
+JHI.US,D,20060920,000000,7.1961,7.25098,7.14583,7.18331,42891.753094273,0
+JHI.US,D,20060921,000000,7.15916,7.31255,7.15635,7.27373,38737.814862027,0
+JHI.US,D,20060922,000000,7.25098,7.35155,7.20145,7.32711,33015.509582054,0
+JHI.US,D,20060925,000000,7.27006,7.36621,7.23905,7.33642,37951.503296037,0
+JHI.US,D,20060926,000000,7.40465,7.4367,7.35531,7.35531,51995.517314327,0
+JHI.US,D,20060927,000000,7.35531,7.36621,7.3163,7.3163,13002.337397038,0
+JHI.US,D,20060928,000000,7.39365,7.39365,7.31255,7.34863,14039.757934036,0
+JHI.US,D,20060929,000000,7.32391,7.36094,7.31255,7.31255,18461.829474306,0
+JHI.US,D,20061002,000000,7.3087,7.34863,7.29778,7.33642,27037.839246821,0
+JHI.US,D,20061003,000000,7.3087,7.36094,7.23905,7.23905,24952.357962189,0
+JHI.US,D,20061004,000000,7.23153,7.29027,7.22402,7.23153,29119.064447197,0
+JHI.US,D,20061005,000000,7.22402,7.25098,7.18331,7.22402,21059.104890522,0
+JHI.US,D,20061006,000000,7.20145,7.22402,7.13849,7.15635,23136.074006645,0
+JHI.US,D,20061009,000000,7.15635,7.22026,7.15635,7.20972,17933.011005702,0
+JHI.US,D,20061010,000000,7.15635,7.18331,7.13257,7.17279,23913.873404126,0
+JHI.US,D,20061011,000000,7.18331,7.21273,7.16603,7.16997,13521.57967607,0
+JHI.US,D,20061012,000000,7.16603,7.19253,7.16603,7.16997,7282.1601591922,0
+JHI.US,D,20061013,000000,7.15916,7.27006,7.15916,7.18924,13779.072773457,0
+JHI.US,D,20061016,000000,7.15635,7.18642,7.11546,7.18642,13002.337397038,0
+JHI.US,D,20061017,000000,7.15118,7.18924,7.15118,7.18331,21846.480477577,0
+JHI.US,D,20061018,000000,7.17279,7.19253,7.08961,7.08961,23136.074006645,0
+JHI.US,D,20061019,000000,7.13257,7.21273,7.10541,7.17279,33542.20000853,0
+JHI.US,D,20061020,000000,7.13566,7.22787,7.12063,7.19253,25474.792304409,0
+JHI.US,D,20061023,000000,7.23153,7.23153,7.16603,7.16603,17153.083566094,0
+JHI.US,D,20061024,000000,7.1616,7.20446,7.15635,7.18331,15848.593742135,0
+JHI.US,D,20061025,000000,7.18642,7.29027,7.18642,7.24741,16373.156126484,0
+JHI.US,D,20061026,000000,7.23153,7.2664,7.1961,7.23153,17153.083566094,0
+JHI.US,D,20061027,000000,7.27006,7.3087,7.19253,7.23444,19760.999192945,0
+JHI.US,D,20061030,000000,7.25098,7.25098,7.18331,7.18642,19760.999192945,0
+JHI.US,D,20061031,000000,7.22026,7.24741,7.18642,7.18642,20021.684353525,0
+JHI.US,D,20061101,000000,7.18642,7.29027,7.1773,7.1773,21576.219127426,0
+JHI.US,D,20061102,000000,7.21273,7.27006,7.20145,7.26094,8314.260590872,0
+JHI.US,D,20061103,000000,7.30023,7.33181,7.21273,7.23153,33276.194742633,0
+JHI.US,D,20061106,000000,7.27006,7.38698,7.21273,7.30484,34837.113642916,0
+JHI.US,D,20061107,000000,7.30484,7.34863,7.27373,7.3087,10657.234972891,0
+JHI.US,D,20061108,000000,7.27006,7.29027,7.21574,7.2774,20282.369514103,0
+JHI.US,D,20061109,000000,7.30023,7.31997,7.22026,7.23905,18201.144313726,0
+JHI.US,D,20061110,000000,7.2774,7.3087,7.25098,7.25934,13256.638431235,0
+JHI.US,D,20061113,000000,7.25098,7.28576,7.22026,7.22026,16639.16139238,0
+JHI.US,D,20061114,000000,7.24741,7.29027,7.21574,7.22402,31455.654702835,0
+JHI.US,D,20061115,000000,7.28576,7.3087,7.23153,7.2664,10397.613833376,0
+JHI.US,D,20061116,000000,7.23905,7.30484,7.21273,7.24741,26779.282128368,0
+JHI.US,D,20061117,000000,7.29027,7.29027,7.25098,7.25098,22361.466672353,0
+JHI.US,D,20061120,000000,7.30023,7.30023,7.21574,7.25098,28076.323804881,0
+JHI.US,D,20061121,000000,7.29027,7.29027,7.19253,7.1961,22097.589448584,0
+JHI.US,D,20061122,000000,7.23153,7.3087,7.21273,7.3087,31972.768939738,0
+JHI.US,D,20061124,000000,7.3087,7.32711,7.28576,7.29778,10912.600028152,0
+JHI.US,D,20061127,000000,7.29778,7.37607,7.27373,7.2774,43673.808576009,0
+JHI.US,D,20061128,000000,7.27373,7.37607,7.27373,7.31255,26516.468925662,0
+JHI.US,D,20061129,000000,7.32711,7.45465,7.29778,7.44365,73830.293560204,0
+JHI.US,D,20061130,000000,7.42307,7.45465,7.38698,7.38698,29894.735802552,0
+JHI.US,D,20061201,000000,7.42307,7.46254,7.40465,7.41602,15335.735589485,0
+JHI.US,D,20061204,000000,7.44365,7.4897,7.40915,7.4897,34319.999406012,0
+JHI.US,D,20061205,000000,7.50389,7.50389,7.4648,7.4695,17153.083566094,0
+JHI.US,D,20061206,000000,7.4991,7.4991,7.38698,7.39365,42376.766899496,0
+JHI.US,D,20061207,000000,7.40465,7.4991,7.40465,7.44365,50170.721190274,0
+JHI.US,D,20061208,000000,7.44365,7.48368,7.42645,7.48368,21059.104890522,0
+JHI.US,D,20061211,000000,7.42307,7.52025,7.42307,7.52025,19760.999192945,0
+JHI.US,D,20061212,000000,7.5771,7.5771,7.4991,7.5632,43417.379499684,0
+JHI.US,D,20061213,000000,7.40465,7.45859,7.35531,7.45859,29894.735802552,0
+JHI.US,D,20061214,000000,7.42307,7.43219,7.3586,7.38229,26779.282128368,0
+JHI.US,D,20061215,000000,7.42053,7.42053,7.3163,7.38698,70710.583801765,0
+JHI.US,D,20061218,000000,7.38989,7.39685,7.35155,7.38989,25213.043122767,0
+JHI.US,D,20061219,000000,7.39365,7.39365,7.35531,7.38989,20534.542506173,0
+JHI.US,D,20061220,000000,7.39365,7.39365,7.31997,7.3586,18461.829474306,0
+JHI.US,D,20061221,000000,7.31997,7.36094,7.31997,7.35155,31717.403884477,0
+JHI.US,D,20061222,000000,7.32711,7.35531,7.3087,7.35531,32238.774205634,0
+JHI.US,D,20061226,000000,7.36094,7.38989,7.33642,7.38698,25474.792304409,0
+JHI.US,D,20061227,000000,7.38698,7.38698,7.33642,7.37157,21576.219127426,0
+JHI.US,D,20061228,000000,7.37607,7.38229,7.33783,7.36621,17153.083566094,0
+JHI.US,D,20061229,000000,7.38698,7.40079,7.32391,7.32391,35612.784998271,0
+JHI.US,D,20070103,000000,7.40079,7.40915,7.36094,7.38698,28601.950210294,0
+JHI.US,D,20070104,000000,7.42307,7.46254,7.35155,7.35155,16894.526447641,0
+JHI.US,D,20070105,000000,7.38989,7.38989,7.32711,7.34863,13521.57967607,0
+JHI.US,D,20070108,000000,7.39685,7.41602,7.3087,7.3586,18201.144313726,0
+JHI.US,D,20070109,000000,7.3586,7.38229,7.25934,7.27006,31717.403884477,0
+JHI.US,D,20070110,000000,7.27006,7.34318,7.27006,7.27373,16117.791071223,0
+JHI.US,D,20070111,000000,7.2774,7.32391,7.2774,7.31997,37432.261017005,0
+JHI.US,D,20070112,000000,7.27006,7.3163,7.25475,7.29027,18201.144313726,0
+JHI.US,D,20070116,000000,7.29027,7.29778,7.25098,7.25934,8840.9510173478,0
+JHI.US,D,20070117,000000,7.2664,7.30484,7.24741,7.25934,20282.369514103,0
+JHI.US,D,20070118,000000,7.23444,7.27373,7.22402,7.2664,24436.307746349,0
+JHI.US,D,20070119,000000,7.25098,7.29027,7.25098,7.2664,18201.144313726,0
+JHI.US,D,20070122,000000,7.25098,7.29403,7.23153,7.23444,27037.839246821,0
+JHI.US,D,20070123,000000,7.23153,7.2664,7.20446,7.25475,36919.402864356,0
+JHI.US,D,20070124,000000,7.2664,7.2664,7.23444,7.23905,15600.676834319,0
+JHI.US,D,20070125,000000,7.22026,7.25098,7.21273,7.22402,20534.542506173,0
+JHI.US,D,20070126,000000,7.20972,7.23444,7.20972,7.23444,22877.516888193,0
+JHI.US,D,20070129,000000,7.20972,7.25098,7.1961,7.1961,22361.466672353,0
+JHI.US,D,20070130,000000,7.20145,7.23444,7.1961,7.20446,11439.290454628,0
+JHI.US,D,20070131,000000,7.19253,7.2664,7.19253,7.20145,26261.103870401,0
+JHI.US,D,20070201,000000,7.20145,7.26094,7.19253,7.24741,27297.460386335,0
+JHI.US,D,20070202,000000,7.26094,7.29403,7.22402,7.22402,23913.873404126,0
+JHI.US,D,20070205,000000,7.20446,7.23153,7.18924,7.20972,30157.549005258,0
+JHI.US,D,20070206,000000,7.21574,7.27006,7.21574,7.2664,20534.542506173,0
+JHI.US,D,20070207,000000,7.2664,7.28576,7.22026,7.23905,30412.914060519,0
+JHI.US,D,20070208,000000,7.21273,7.25098,7.1961,7.20446,22097.589448584,0
+JHI.US,D,20070209,000000,7.21574,7.2428,7.21574,7.23905,15600.676834319,0
+JHI.US,D,20070212,000000,7.23905,7.28576,7.21574,7.2664,13521.57967607,0
+JHI.US,D,20070213,000000,7.21574,7.23153,7.18642,7.18924,28912.644360861,0
+JHI.US,D,20070214,000000,7.15118,7.2664,7.15118,7.25934,36142.667487938,0
+JHI.US,D,20070215,000000,7.2664,7.29778,7.2428,7.28576,32492.011218769,0
+JHI.US,D,20070216,000000,7.25098,7.3087,7.23905,7.3087,34050.802076924,0
+JHI.US,D,20070220,000000,7.3087,7.33181,7.2428,7.27373,37174.767919617,0
+JHI.US,D,20070221,000000,7.23905,7.26094,7.20145,7.24741,22877.516888193,0
+JHI.US,D,20070222,000000,7.21574,7.2664,7.19253,7.23444,21846.480477577,0
+JHI.US,D,20070223,000000,7.23444,7.2664,7.23444,7.23905,10397.613833376,0
+JHI.US,D,20070226,000000,7.2774,7.28576,7.23444,7.28115,22612.575643359,0
+JHI.US,D,20070227,000000,7.28576,7.33642,7.28115,7.29403,23136.074006645,0
+JHI.US,D,20070228,000000,7.25475,7.32391,7.23444,7.25098,58237.06487333,0
+JHI.US,D,20070301,000000,7.23905,7.3163,7.23905,7.27006,18201.144313726,0
+JHI.US,D,20070302,000000,7.23905,7.3087,7.23905,7.2664,31717.403884477,0
+JHI.US,D,20070305,000000,7.25098,7.29027,7.21273,7.2428,11181.79735724,0
+JHI.US,D,20070306,000000,7.21574,7.24741,7.20446,7.2428,23651.060201421,0
+JHI.US,D,20070307,000000,7.1961,7.23153,7.1961,7.21273,14560.06423413,0
+JHI.US,D,20070308,000000,7.20972,7.28576,7.20972,7.23905,15078.242492098,0
+JHI.US,D,20070309,000000,7.23153,7.2664,7.20972,7.22402,12479.903054817,0
+JHI.US,D,20070312,000000,7.20446,7.2428,7.1961,7.2428,13779.072773457,0
+JHI.US,D,20070313,000000,7.20446,7.27006,7.20446,7.2428,10657.234972891,0
+JHI.US,D,20070314,000000,7.22026,7.33642,7.21574,7.30023,24698.056927991,0
+JHI.US,D,20070315,000000,7.27373,7.31255,7.27373,7.27373,11439.290454628,0
+JHI.US,D,20070316,000000,7.3087,7.3087,7.27006,7.28115,8840.9510173478,0
+JHI.US,D,20070319,000000,7.27373,7.30484,7.25934,7.29403,10130.544546416,0
+JHI.US,D,20070320,000000,7.25098,7.3087,7.25098,7.29403,9359.1292753149,0
+JHI.US,D,20070321,000000,7.27006,7.32391,7.27006,7.27006,28858.379286617,0
+JHI.US,D,20070322,000000,7.27373,7.32711,7.27373,7.32711,27819.894728557,0
+JHI.US,D,20070323,000000,7.32391,7.33642,7.3087,7.33181,24436.307746349,0
+JHI.US,D,20070326,000000,7.20145,7.25098,7.1773,7.23905,45753.969755323,0
+JHI.US,D,20070327,000000,7.23153,7.2428,7.22402,7.22787,38472.873617194,0
+JHI.US,D,20070328,000000,7.22787,7.23444,7.21574,7.22787,12216.025831048,0
+JHI.US,D,20070329,000000,7.25098,7.25098,7.20446,7.25098,24698.056927991,0
+JHI.US,D,20070330,000000,7.25934,7.27006,7.23444,7.24741,17933.011005702,0
+JHI.US,D,20070402,000000,7.2664,7.27006,7.23153,7.27006,38737.814862027,0
+JHI.US,D,20070403,000000,7.25098,7.36621,7.24741,7.36621,39785.87560966,0
+JHI.US,D,20070404,000000,7.32711,7.57222,7.31255,7.32391,49647.222826989,0
+JHI.US,D,20070405,000000,7.31255,7.32391,7.25098,7.25098,18201.144313726,0
+JHI.US,D,20070409,000000,7.25098,7.29027,7.23153,7.26094,13256.638431235,0
+JHI.US,D,20070410,000000,7.23905,7.27006,7.21574,7.25934,23136.074006645,0
+JHI.US,D,20070411,000000,7.23153,7.27373,7.23153,7.26094,17672.325845123,0
+JHI.US,D,20070412,000000,7.26094,7.2774,7.21273,7.22402,37174.767919617,0
+JHI.US,D,20070413,000000,7.25934,7.3087,7.23905,7.27373,22361.466672353,0
+JHI.US,D,20070416,000000,7.27373,7.33181,7.27373,7.3087,21576.219127426,0
+JHI.US,D,20070417,000000,7.32391,7.34318,7.2774,7.2774,15600.676834319,0
+JHI.US,D,20070418,000000,7.27006,7.30484,7.25934,7.29027,26779.282128368,0
+JHI.US,D,20070419,000000,7.2774,7.30484,7.2774,7.29027,19760.999192945,0
+JHI.US,D,20070420,000000,7.28115,7.32711,7.28115,7.29778,17153.083566094,0
+JHI.US,D,20070423,000000,7.29027,7.32391,7.27373,7.2774,9618.7504148302,0
+JHI.US,D,20070424,000000,7.27373,7.32711,7.27373,7.31255,33797.565063791,0
+JHI.US,D,20070425,000000,7.29403,7.42645,7.29027,7.31255,56421.84493885,0
+JHI.US,D,20070426,000000,7.3087,7.42307,7.3087,7.33642,31972.768939738,0
+JHI.US,D,20070427,000000,7.38698,7.40465,7.32711,7.40465,15600.676834319,0
+JHI.US,D,20070430,000000,7.36621,7.40465,7.3087,7.3087,47318.080718797,0
+JHI.US,D,20070501,000000,7.3087,7.35531,7.30023,7.35155,15335.735589485,0
+JHI.US,D,20070502,000000,7.33181,7.35531,7.32391,7.32391,14816.493310454,0
+JHI.US,D,20070503,000000,7.35155,7.3586,7.3087,7.33642,34319.999406012,0
+JHI.US,D,20070504,000000,7.3087,7.35155,7.3087,7.35155,3121.8378005654,0
+JHI.US,D,20070507,000000,7.32391,7.3586,7.31997,7.3586,17153.083566094,0
+JHI.US,D,20070508,000000,7.32391,7.36621,7.32391,7.34863,17415.8967688,0
+JHI.US,D,20070509,000000,7.33642,7.35531,7.33181,7.33181,12479.903054817,0
+JHI.US,D,20070510,000000,7.33181,7.34863,7.33181,7.33181,36142.667487938,0
+JHI.US,D,20070511,000000,7.31997,7.32391,7.29027,7.31255,26261.103870401,0
+JHI.US,D,20070514,000000,7.29403,7.31255,7.28576,7.3087,23136.074006645,0
+JHI.US,D,20070515,000000,7.27373,7.29778,7.23905,7.25475,28330.624839079,0
+JHI.US,D,20070516,000000,7.23444,7.27373,7.23153,7.25475,36919.402864356,0
+JHI.US,D,20070517,000000,7.21273,7.2774,7.21273,7.25098,32754.824421475,0
+JHI.US,D,20070518,000000,7.25475,7.28576,7.25098,7.25475,29380.81362884,0
+JHI.US,D,20070521,000000,7.2774,7.2774,7.23153,7.2774,25213.043122767,0
+JHI.US,D,20070522,000000,7.23905,7.28576,7.23444,7.25098,11698.911594143,0
+JHI.US,D,20070523,000000,7.21574,7.23905,7.21574,7.23153,21846.480477577,0
+JHI.US,D,20070524,000000,7.22026,7.25098,7.22026,7.24741,14296.18701036,0
+JHI.US,D,20070525,000000,7.23153,7.24741,7.23153,7.23905,10130.544546416,0
+JHI.US,D,20070529,000000,7.22402,7.23153,7.20145,7.20145,28076.323804881,0
+JHI.US,D,20070530,000000,7.21574,7.23153,7.1961,7.1961,30157.549005258,0
+JHI.US,D,20070531,000000,7.18924,7.22787,7.18924,7.22402,14039.757934036,0
+JHI.US,D,20070601,000000,7.22026,7.25934,7.21574,7.22026,14560.06423413,0
+JHI.US,D,20070604,000000,7.23153,7.26094,7.21574,7.25934,39785.87560966,0
+JHI.US,D,20070605,000000,7.2774,7.28115,7.25475,7.27006,9359.1292753149,0
+JHI.US,D,20070606,000000,7.26094,7.2774,7.25475,7.25475,11181.79735724,0
+JHI.US,D,20070607,000000,7.25475,7.30484,7.25475,7.25475,33797.565063791,0
+JHI.US,D,20070608,000000,7.25475,7.3087,7.25475,7.29027,17153.083566094,0
+JHI.US,D,20070611,000000,7.30023,7.30023,7.26094,7.29027,23913.873404126,0
+JHI.US,D,20070612,000000,7.29027,7.29027,7.22026,7.25934,21846.480477577,0
+JHI.US,D,20070613,000000,7.20446,7.26094,7.16997,7.17279,24179.878670025,0
+JHI.US,D,20070614,000000,7.17279,7.21273,7.06255,7.06903,38217.508561933,0
+JHI.US,D,20070615,000000,7.07712,7.08604,7.04234,7.06255,28858.379286617,0
+JHI.US,D,20070618,000000,7.03145,7.09413,7.03145,7.08604,23136.074006645,0
+JHI.US,D,20070619,000000,7.08604,7.08604,7.05127,7.06903,9879.4355754091,0
+JHI.US,D,20070620,000000,7.04685,7.06255,7.0195,7.0195,18976.815669081,0
+JHI.US,D,20070621,000000,7.01716,7.03792,6.98963,6.99394,43155.630318042,0
+JHI.US,D,20070622,000000,6.94394,7.08162,6.92467,7.08162,53556.436214609,0
+JHI.US,D,20070625,000000,7.10729,7.10729,6.99986,7.04234,36919.402864356,0
+JHI.US,D,20070626,000000,7.09413,7.09648,7.05945,7.08162,17933.011005702,0
+JHI.US,D,20070627,000000,7.07712,7.09648,7.05945,7.09648,5979.7983773612,0
+JHI.US,D,20070628,000000,7.15635,7.15635,7.05945,7.09413,17415.8967688,0
+JHI.US,D,20070629,000000,7.13566,7.15118,6.99986,7.04234,27297.460386335,0
+JHI.US,D,20070702,000000,7.08604,7.13566,7.03792,7.08604,41596.839459886,0
+JHI.US,D,20070703,000000,7.12439,7.20972,7.09648,7.18331,11698.911594143,0
+JHI.US,D,20070705,000000,7.11546,7.1773,7.00851,7.0195,20534.542506173,0
+JHI.US,D,20070706,000000,6.97148,7.02768,6.96198,7.00419,17672.325845123,0
+JHI.US,D,20070709,000000,6.97148,7.0195,6.96198,6.96716,20282.369514103,0
+JHI.US,D,20070710,000000,6.99695,7.05945,6.97148,7.00419,50960.224819456,0
+JHI.US,D,20070711,000000,6.98963,7.03145,6.98463,6.99986,19760.999192945,0
+JHI.US,D,20070712,000000,6.99986,6.99986,6.96198,6.96198,9879.4355754091,0
+JHI.US,D,20070713,000000,6.96198,6.98172,6.96198,6.96198,7018.2829354226,0
+JHI.US,D,20070716,000000,6.99394,6.99394,6.92467,6.95898,33542.20000853,0
+JHI.US,D,20070717,000000,6.92778,6.95898,6.90803,6.94018,15335.735589485,0
+JHI.US,D,20070718,000000,6.94018,6.94394,6.92467,6.94394,13779.072773457,0
+JHI.US,D,20070719,000000,6.92778,6.95898,6.92778,6.94394,13779.072773457,0
+JHI.US,D,20070720,000000,6.94394,6.96198,6.90052,6.96198,74095.234805037,0
+JHI.US,D,20070723,000000,6.92467,6.96198,6.92467,6.94394,19760.999192945,0
+JHI.US,D,20070724,000000,6.93087,6.95898,6.89282,6.95898,23136.074006645,0
+JHI.US,D,20070725,000000,6.92778,6.96198,6.92778,6.93087,9359.1292753149,0
+JHI.US,D,20070726,000000,6.93087,6.96198,6.92467,6.95465,10912.600028152,0
+JHI.US,D,20070727,000000,6.92467,6.95465,6.81152,6.92778,39512.42219632,0
+JHI.US,D,20070730,000000,6.90391,6.94394,6.85804,6.89629,18461.829474306,0
+JHI.US,D,20070731,000000,6.85052,6.89629,6.85052,6.85052,29894.735802552,0
+JHI.US,D,20070801,000000,6.88126,6.88126,6.80531,6.87505,13521.57967607,0
+JHI.US,D,20070802,000000,6.83144,6.87505,6.82101,6.84789,18461.829474306,0
+JHI.US,D,20070803,000000,6.82806,6.91246,6.82449,6.84273,14560.06423413,0
+JHI.US,D,20070806,000000,6.84273,6.90803,6.83144,6.85804,14816.493310454,0
+JHI.US,D,20070807,000000,6.84789,6.89056,6.84789,6.86584,27037.839246821,0
+JHI.US,D,20070808,000000,6.86584,6.92778,6.84789,6.90803,24698.056927991,0
+JHI.US,D,20070809,000000,6.84789,6.86293,6.6556,6.78239,52511.567530166,0
+JHI.US,D,20070810,000000,6.78944,6.86584,6.72571,6.72994,58755.243131297,0
+JHI.US,D,20070813,000000,6.73417,6.7681,6.73417,6.75635,29119.064447197,0
+JHI.US,D,20070814,000000,6.68155,6.72092,6.63483,6.67807,56933.639070436,0
+JHI.US,D,20070815,000000,6.66895,6.67327,6.53935,6.5462,73308.923239047,0
+JHI.US,D,20070816,000000,6.53935,6.61632,6.4696,6.59301,104250.65576817,0
+JHI.US,D,20070817,000000,6.57637,6.66556,6.57637,6.66556,43673.808576009,0
+JHI.US,D,20070820,000000,6.68653,6.72571,6.66556,6.72092,22877.516888193,0
+JHI.US,D,20070821,000000,6.72092,6.86293,6.72092,6.85804,27037.839246821,0
+JHI.US,D,20070822,000000,6.82101,6.91979,6.82101,6.85804,24698.056927991,0
+JHI.US,D,20070823,000000,6.85804,6.91979,6.85052,6.91678,24436.307746349,0
+JHI.US,D,20070824,000000,6.89629,7.01293,6.86584,6.96198,30675.727263225,0
+JHI.US,D,20070827,000000,6.99695,6.99986,6.92467,6.98963,13256.638431235,0
+JHI.US,D,20070828,000000,6.96716,6.99695,6.89056,6.89282,24952.357962189,0
+JHI.US,D,20070829,000000,6.89282,7.03792,6.89282,6.98963,24698.056927991,0
+JHI.US,D,20070830,000000,6.97355,6.99986,6.89282,6.99695,26516.468925662,0
+JHI.US,D,20070831,000000,6.98963,7.00851,6.95465,6.98463,19236.436808597,0
+JHI.US,D,20070904,000000,6.98463,7.02768,6.98463,7.01293,16639.16139238,0
+JHI.US,D,20070905,000000,6.99394,7.03145,6.97148,7.00851,21318.726030037,0
+JHI.US,D,20070906,000000,7.01716,7.05945,7.01716,7.02477,25474.792304409,0
+JHI.US,D,20070907,000000,7.05568,7.05945,7.0195,7.04685,24179.878670025,0
+JHI.US,D,20070910,000000,7.05945,7.09413,7.04685,7.07712,18976.815669081,0
+JHI.US,D,20070911,000000,7.05127,7.09648,7.04685,7.08961,32238.774205634,0
+JHI.US,D,20070912,000000,7.05127,7.09648,7.05127,7.08162,101907.68138615,0
+JHI.US,D,20070913,000000,7.06255,7.06903,7.04685,7.06903,4934.9296929185,0
+JHI.US,D,20070914,000000,7.04685,7.06255,7.00851,7.04234,20534.542506173,0
+JHI.US,D,20070917,000000,7.04685,7.04685,7.0195,7.03436,28076.323804881,0
+JHI.US,D,20070918,000000,6.98463,7.10541,6.98463,7.10541,18720.386592757,0
+JHI.US,D,20070919,000000,6.98172,7.0195,6.96198,7.0195,31972.768939738,0
+JHI.US,D,20070920,000000,6.99986,6.99986,6.88549,6.88549,16373.156126484,0
+JHI.US,D,20070921,000000,6.8072,6.88549,6.8072,6.85428,46527.513068551,0
+JHI.US,D,20070924,000000,6.83577,6.86584,6.83144,6.86584,13779.072773457,0
+JHI.US,D,20070925,000000,6.83144,7.03436,6.82101,6.91678,61087.57730268,0
+JHI.US,D,20070926,000000,6.91246,6.94751,6.87505,6.94751,24952.357962189,0
+JHI.US,D,20070927,000000,6.98172,6.98963,6.93511,6.94394,13002.337397038,0
+JHI.US,D,20070928,000000,6.95898,6.96198,6.94751,6.94751,14039.757934036,0
+JHI.US,D,20071001,000000,6.82101,6.97148,6.82101,6.94394,64467.972221698,0
+JHI.US,D,20071002,000000,6.92778,7.01716,6.91246,6.99695,29894.735802552,0
+JHI.US,D,20071003,000000,6.98172,6.99986,6.94751,6.99986,12216.025831048,0
+JHI.US,D,20071004,000000,6.98172,7.07712,6.96198,7.04234,12739.524194332,0
+JHI.US,D,20071005,000000,7.02477,7.12063,7.02477,7.08604,12216.025831048,0
+JHI.US,D,20071008,000000,7.12063,7.12759,7.06255,7.12759,16894.526447641,0
+JHI.US,D,20071009,000000,7.10541,7.10541,6.97787,7.06255,22877.516888193,0
+JHI.US,D,20071010,000000,7.00419,7.08961,6.99986,7.08961,16117.791071223,0
+JHI.US,D,20071011,000000,7.07712,7.09413,6.97355,6.98172,23913.873404126,0
+JHI.US,D,20071012,000000,6.97355,7.03145,6.97355,6.99695,14816.493310454,0
+JHI.US,D,20071015,000000,7.0195,7.0195,6.94394,6.94751,17153.083566094,0
+JHI.US,D,20071016,000000,6.94018,6.94018,6.84789,6.87693,14560.06423413,0
+JHI.US,D,20071017,000000,6.85804,6.96198,6.85804,6.96198,23136.074006645,0
+JHI.US,D,20071018,000000,6.92467,6.94394,6.89056,6.92467,38993.179917288,0
+JHI.US,D,20071019,000000,6.92467,7.09648,6.92467,7.09648,55372.720170153,0
+JHI.US,D,20071022,000000,7.03792,7.07712,7.00419,7.01293,14560.06423413,0
+JHI.US,D,20071023,000000,7.00419,7.0195,7.00419,7.01293,9359.1292753149,0
+JHI.US,D,20071024,000000,6.99986,7.03436,6.96716,7.03436,30934.284381677,0
+JHI.US,D,20071025,000000,6.99986,7.03436,6.96716,6.97148,14560.06423413,0
+JHI.US,D,20071026,000000,6.93087,7.03436,6.93087,6.94751,25474.792304409,0
+JHI.US,D,20071029,000000,6.93087,6.95898,6.86584,6.90803,30412.914060519,0
+JHI.US,D,20071030,000000,6.85804,6.95898,6.85804,6.93511,17933.011005702,0
+JHI.US,D,20071031,000000,6.89629,6.91678,6.86293,6.90803,20021.684353525,0
+JHI.US,D,20071101,000000,6.88549,6.91979,6.7681,6.7681,41596.839459886,0
+JHI.US,D,20071102,000000,6.78944,6.82806,6.35495,6.79733,35612.784998271,0
+JHI.US,D,20071105,000000,6.80531,6.80531,6.76396,6.77825,10912.600028152,0
+JHI.US,D,20071106,000000,6.76255,6.78596,6.72994,6.73417,18976.815669081,0
+JHI.US,D,20071107,000000,6.72994,6.75927,6.62318,6.63972,25997.226646631,0
+JHI.US,D,20071108,000000,6.61632,6.68155,6.55438,6.61632,21576.219127426,0
+JHI.US,D,20071109,000000,6.60438,6.6556,6.58117,6.58531,18976.815669081,0
+JHI.US,D,20071112,000000,6.58531,6.6556,6.58531,6.6556,30157.549005258,0
+JHI.US,D,20071113,000000,6.6556,6.66895,6.61632,6.66556,17415.8967688,0
+JHI.US,D,20071114,000000,6.6197,6.66895,6.54968,6.54968,33542.20000853,0
+JHI.US,D,20071115,000000,6.54206,6.58531,6.54206,6.54206,21846.480477577,0
+JHI.US,D,20071116,000000,6.49329,6.57637,6.49329,6.57637,26779.282128368,0
+JHI.US,D,20071119,000000,6.55936,6.55936,6.52008,6.53935,8840.9510173478,0
+JHI.US,D,20071120,000000,6.50438,6.61284,6.50438,6.55936,20800.54777207,0
+JHI.US,D,20071121,000000,6.53935,6.57637,6.53935,6.55438,13521.57967607,0
+JHI.US,D,20071123,000000,6.55438,6.5901,6.55438,6.55438,11698.911594143,0
+JHI.US,D,20071126,000000,6.64996,6.64996,6.57637,6.58117,42376.766899496,0
+JHI.US,D,20071127,000000,6.58117,6.62318,6.58117,6.61632,20534.542506173,0
+JHI.US,D,20071128,000000,6.61632,6.69197,6.58117,6.67327,20800.54777207,0
+JHI.US,D,20071129,000000,6.6463,6.69629,6.64291,6.69629,27037.839246821,0
+JHI.US,D,20071130,000000,6.68934,6.82806,6.68653,6.71237,23136.074006645,0
+JHI.US,D,20071203,000000,6.69197,6.78596,6.68653,6.75927,25997.226646631,0
+JHI.US,D,20071204,000000,6.73417,6.77825,6.704,6.75927,25997.226646631,0
+JHI.US,D,20071205,000000,6.77825,6.82101,6.74818,6.74818,16373.156126484,0
+JHI.US,D,20071206,000000,6.72994,6.76396,6.70889,6.75927,22361.466672353,0
+JHI.US,D,20071207,000000,6.74818,6.74818,6.38577,6.66274,19760.999192945,0
+JHI.US,D,20071210,000000,6.61632,6.68934,6.58531,6.68653,41857.524620465,0
+JHI.US,D,20071211,000000,6.64996,6.72778,6.62318,6.72778,65510.712864014,0
+JHI.US,D,20071212,000000,6.58117,6.69629,6.58117,6.66895,54327.85148571,0
+JHI.US,D,20071213,000000,6.6321,6.6321,6.57637,6.61284,46796.710397638,0
+JHI.US,D,20071214,000000,6.58117,6.61284,6.53935,6.53935,40560.482943952,0
+JHI.US,D,20071217,000000,6.53935,6.5964,6.48559,6.48906,88907.472031238,0
+JHI.US,D,20071218,000000,6.50127,6.61284,6.47365,6.58531,61087.57730268,0
+JHI.US,D,20071219,000000,6.58531,6.60861,6.58117,6.58531,25213.043122767,0
+JHI.US,D,20071220,000000,6.58531,6.60861,6.57637,6.57637,23390.375040842,0
+JHI.US,D,20071221,000000,6.58117,6.60438,6.52008,6.58117,51212.397811527,0
+JHI.US,D,20071224,000000,6.58117,6.60438,6.58117,6.58117,18720.386592757,0
+JHI.US,D,20071226,000000,6.60861,6.61632,6.52769,6.58531,58497.750033909,0
+JHI.US,D,20071227,000000,6.63972,6.6463,6.52421,6.55936,94888.334429662,0
+JHI.US,D,20071228,000000,6.55936,6.61284,6.48559,6.50127,57710.374446854,0
+JHI.US,D,20071231,000000,6.49329,6.5462,6.49329,6.53935,76856.369465046,0
+JHI.US,D,20080102,000000,6.53935,6.61632,6.51529,6.58531,78513.050261052,0
+JHI.US,D,20080103,000000,6.60861,6.75927,6.55438,6.75927,58497.750033909,0
+JHI.US,D,20080104,000000,6.68155,6.7384,6.66556,6.72571,49007.746167773,0
+JHI.US,D,20080107,000000,6.72994,6.72994,6.66274,6.72571,52511.567530166,0
+JHI.US,D,20080108,000000,6.69902,6.70889,6.6463,6.69197,27550.697399469,0
+JHI.US,D,20080109,000000,6.6556,6.73417,6.6197,6.73417,52511.567530166,0
+JHI.US,D,20080110,000000,6.72571,6.72571,6.63483,6.67807,31455.654702835,0
+JHI.US,D,20080111,000000,6.66274,6.704,6.6556,6.68934,31972.768939738,0
+JHI.US,D,20080114,000000,6.68934,6.79366,6.68934,6.75927,40821.168104531,0
+JHI.US,D,20080115,000000,6.72571,6.72571,6.68653,6.70889,25997.226646631,0
+JHI.US,D,20080116,000000,6.68155,6.72571,6.6556,6.67327,27617.730726474,0
+JHI.US,D,20080117,000000,6.68155,6.69902,6.66274,6.67807,35094.606740304,0
+JHI.US,D,20080118,000000,6.66895,6.67807,6.60861,6.60861,51995.517314327,0
+JHI.US,D,20080122,000000,6.52421,6.55936,6.36989,6.52008,64989.342542855,0
+JHI.US,D,20080123,000000,6.47365,6.59301,6.47365,6.59301,28858.379286617,0
+JHI.US,D,20080124,000000,6.57374,6.69629,6.57374,6.67327,24436.307746349,0
+JHI.US,D,20080125,000000,6.67327,6.71237,6.6463,6.6556,25213.043122767,0
+JHI.US,D,20080128,000000,6.63483,6.71237,6.63483,6.66274,31455.654702835,0
+JHI.US,D,20080129,000000,6.69197,6.75166,6.67327,6.75166,67855.81528816,0
+JHI.US,D,20080130,000000,6.74818,6.81152,6.71575,6.7681,34050.802076924,0
+JHI.US,D,20080131,000000,6.75635,6.78596,6.72778,6.75927,19498.18599024,0
+JHI.US,D,20080201,000000,6.8072,6.8072,6.76396,6.79733,12216.025831048,0
+JHI.US,D,20080204,000000,6.79366,6.83577,6.78596,6.82449,14816.493310454,0
+JHI.US,D,20080205,000000,6.81659,6.81659,6.75927,6.81152,8576.0097725146,0
+JHI.US,D,20080206,000000,6.8072,6.92467,6.78596,6.85052,24952.357962189,0
+JHI.US,D,20080207,000000,6.83849,6.88549,6.81659,6.87072,11181.79735724,0
+JHI.US,D,20080208,000000,6.84273,6.84273,6.8072,6.81659,15600.676834319,0
+JHI.US,D,20080211,000000,6.78596,6.81152,6.78239,6.79366,29894.735802552,0
+JHI.US,D,20080212,000000,6.80099,6.80099,6.72571,6.7681,29894.735802552,0
+JHI.US,D,20080213,000000,6.72994,6.77825,6.72994,6.7384,13521.57967607,0
+JHI.US,D,20080214,000000,6.72571,6.72571,6.6321,6.66274,42891.753094273,0
+JHI.US,D,20080215,000000,6.61632,6.6321,6.59301,6.6321,22097.589448584,0
+JHI.US,D,20080219,000000,6.67807,6.68934,6.61632,6.6321,30157.549005258,0
+JHI.US,D,20080220,000000,6.5964,6.67327,6.5964,6.6321,31972.768939738,0
+JHI.US,D,20080221,000000,6.66895,6.67327,6.62797,6.63972,25740.797570307,0
+JHI.US,D,20080222,000000,6.6556,6.6556,6.60861,6.6463,18720.386592757,0
+JHI.US,D,20080225,000000,6.60861,6.6463,6.60861,6.6463,7282.1601591922,0
+JHI.US,D,20080226,000000,6.63972,6.71575,6.6197,6.71575,10397.613833376,0
+JHI.US,D,20080227,000000,6.69902,6.72994,6.69902,6.704,15600.676834319,0
+JHI.US,D,20080228,000000,6.704,6.75166,6.704,6.75166,8576.0097725146,0
+JHI.US,D,20080229,000000,6.71237,6.78596,6.71237,6.74818,6494.7845721376,0
+JHI.US,D,20080303,000000,6.74818,6.8072,6.74818,6.75166,27550.697399469,0
+JHI.US,D,20080304,000000,6.72994,6.77825,6.704,6.72571,17933.011005702,0
+JHI.US,D,20080305,000000,6.69197,6.75635,6.67327,6.69902,27037.839246821,0
+JHI.US,D,20080306,000000,6.67327,6.67327,6.63972,6.64996,36654.461619523,0
+JHI.US,D,20080307,000000,6.63483,6.66274,6.5964,6.63972,61087.57730268,0
+JHI.US,D,20080310,000000,6.63483,6.63972,6.4696,6.4696,56678.274015175,0
+JHI.US,D,20080311,000000,6.47365,6.53587,6.46679,6.53248,28330.624839079,0
+JHI.US,D,20080312,000000,6.53935,6.59301,6.50438,6.59301,26261.103870401,0
+JHI.US,D,20080313,000000,6.55438,6.57374,6.53248,6.5462,10397.613833376,0
+JHI.US,D,20080314,000000,6.5901,6.61632,6.53587,6.5462,7018.2829354226,0
+JHI.US,D,20080317,000000,6.48089,6.56754,6.45382,6.56754,43673.808576009,0
+JHI.US,D,20080318,000000,6.53935,6.75166,6.53935,6.63483,31717.403884477,0
+JHI.US,D,20080319,000000,6.5901,6.5901,6.48089,6.53935,48091.624032025,0
+JHI.US,D,20080320,000000,6.56388,6.60438,6.53935,6.601,18976.815669081,0
+JHI.US,D,20080324,000000,6.61632,6.62797,6.601,6.62318,11181.79735724,0
+JHI.US,D,20080325,000000,6.6556,6.6556,6.53935,6.59301,16373.156126484,0
+JHI.US,D,20080326,000000,6.93087,6.93087,6.5964,6.5964,33015.509582054,0
+JHI.US,D,20080327,000000,6.55936,6.6556,6.55936,6.62318,75394.404523677,0
+JHI.US,D,20080328,000000,6.6556,6.72778,6.61632,6.69629,21846.480477577,0
+JHI.US,D,20080331,000000,6.73417,6.80099,6.69197,6.7384,61353.582568577,0
+JHI.US,D,20080401,000000,6.79733,6.79733,6.71237,6.78239,42115.017717853,0
+JHI.US,D,20080402,000000,6.75635,6.82449,6.75166,6.81152,34050.802076924,0
+JHI.US,D,20080403,000000,6.78239,6.82806,6.77825,6.82449,14816.493310454,0
+JHI.US,D,20080404,000000,6.78596,6.85804,6.78596,6.81659,33542.20000853,0
+JHI.US,D,20080407,000000,6.80531,6.87072,6.80099,6.82806,21059.104890522,0
+JHI.US,D,20080408,000000,6.83144,6.86584,6.81659,6.83144,10130.544546416,0
+JHI.US,D,20080409,000000,6.83144,6.85428,6.82806,6.82806,9879.4355754091,0
+JHI.US,D,20080410,000000,6.86584,6.89629,6.83144,6.85052,13002.337397038,0
+JHI.US,D,20080411,000000,6.83849,6.87693,6.78239,6.85052,16639.16139238,0
+JHI.US,D,20080414,000000,6.78239,6.92467,6.78239,6.92467,29380.81362884,0
+JHI.US,D,20080415,000000,6.85428,6.92467,6.85428,6.86584,27819.894728557,0
+JHI.US,D,20080416,000000,6.86584,6.86584,6.83144,6.85428,13779.072773457,0
+JHI.US,D,20080417,000000,6.83577,6.85428,6.78944,6.79733,11439.290454628,0
+JHI.US,D,20080418,000000,6.83849,6.83849,6.71237,6.72994,25740.797570307,0
+JHI.US,D,20080421,000000,6.78239,6.81659,6.71237,6.71237,24698.056927991,0
+JHI.US,D,20080422,000000,6.71237,6.83849,6.69629,6.8072,18201.144313726,0
+JHI.US,D,20080423,000000,6.75166,6.7681,6.67327,6.74818,73308.923239047,0
+JHI.US,D,20080424,000000,6.70889,6.82449,6.69197,6.78944,36923.65894861,0
+JHI.US,D,20080425,000000,6.7681,6.79366,6.71237,6.78944,8058.8955356111,0
+JHI.US,D,20080428,000000,6.82101,6.82101,6.7384,6.80099,13521.57967607,0
+JHI.US,D,20080429,000000,6.78239,6.78239,6.74245,6.78239,5275.4164332664,0
+JHI.US,D,20080430,000000,6.82806,6.83849,6.79733,6.80531,51602.893541863,0
+JHI.US,D,20080501,000000,6.82449,6.87693,6.82101,6.83849,14641.993856026,0
+JHI.US,D,20080502,000000,6.8072,6.92467,6.8072,6.82101,13280.046894635,0
+JHI.US,D,20080505,000000,6.78944,6.92467,6.78944,6.92467,30631.038378555,0
+JHI.US,D,20080506,000000,6.88126,6.88126,6.80531,6.81659,14666.466340489,0
+JHI.US,D,20080507,000000,6.78944,6.83577,6.78944,6.83577,11698.911594143,0
+JHI.US,D,20080508,000000,6.80099,6.88549,6.80099,6.84789,8314.260590872,0
+JHI.US,D,20080509,000000,6.83144,6.99695,6.80099,6.98172,61833.456068255,0
+JHI.US,D,20080512,000000,6.99986,7.13257,6.99986,7.12063,43433.339815638,0
+JHI.US,D,20080513,000000,7.05945,7.07712,6.97355,7.0195,23786.190876496,0
+JHI.US,D,20080514,000000,6.98463,7.12759,6.96716,7.10164,20282.369514103,0
+JHI.US,D,20080515,000000,7.03436,7.10164,6.98963,7.07344,28470.011598408,0
+JHI.US,D,20080516,000000,7.01716,7.10541,6.96198,7.02477,38341.999026372,0
+JHI.US,D,20080519,000000,6.97355,7.05945,6.97148,7.03792,26796.306465386,0
+JHI.US,D,20080520,000000,7.0195,7.0195,6.98172,7.0195,36340.575405764,0
+JHI.US,D,20080521,000000,6.98172,7.18642,6.98172,7.16997,32423.9138707,0
+JHI.US,D,20080522,000000,7.11105,7.13566,7.02768,7.07344,20534.542506173,0
+JHI.US,D,20080523,000000,7.0195,7.07344,6.96198,7.07344,56421.84493885,0
+JHI.US,D,20080527,000000,7.03436,7.11546,7.03145,7.11546,10009.246145167,0
+JHI.US,D,20080528,000000,7.10164,7.10729,7.01293,7.07712,30675.727263225,0
+JHI.US,D,20080529,000000,7.11546,7.12063,7.05945,7.06255,14461.110275217,0
+JHI.US,D,20080530,000000,7.03792,7.11546,7.0195,7.0195,22612.575643359,0
+JHI.US,D,20080602,000000,7.00419,7.05568,6.97787,7.05568,24310.753260846,0
+JHI.US,D,20080603,000000,7.03436,7.08162,7.0195,7.07712,16373.156126484,0
+JHI.US,D,20080604,000000,7.03792,7.05568,7.01716,7.04234,2873.9208927496,0
+JHI.US,D,20080605,000000,7.06255,7.13257,7.01716,7.01716,13635.429929872,0
+JHI.US,D,20080606,000000,7.01293,7.11546,7.01293,7.04234,15141.019734849,0
+JHI.US,D,20080609,000000,7.01293,7.05945,7.01293,7.03145,15729.423383013,0
+JHI.US,D,20080610,000000,7.03792,7.13566,7.0195,7.08604,36228.853194087,0
+JHI.US,D,20080611,000000,7.04234,7.11105,7.01293,7.05945,11958.532733658,0
+JHI.US,D,20080612,000000,6.99986,7.03792,6.96198,7.00419,5196.6788745609,0
+JHI.US,D,20080613,000000,7.02768,7.11105,6.93511,6.93511,15810.288983845,0
+JHI.US,D,20080616,000000,6.94751,7.00419,6.92467,6.92467,4372.0625502807,0
+JHI.US,D,20080617,000000,6.92467,6.92467,6.5964,6.74818,20800.54777207,0
+JHI.US,D,20080618,000000,6.70889,6.70889,6.6197,6.67807,8864.3594807468,0
+JHI.US,D,20080619,000000,6.68653,6.72778,6.68155,6.70889,14816.493310454,0
+JHI.US,D,20080620,000000,6.6197,6.70889,6.6197,6.68934,7614.1347310315,0
+JHI.US,D,20080623,000000,6.68934,6.72994,6.68934,6.72994,3121.8378005654,0
+JHI.US,D,20080624,000000,6.72571,6.72571,6.66895,6.66895,14048.270102545,0
+JHI.US,D,20080625,000000,6.74818,6.90391,6.71237,6.75166,41288.273351447,0
+JHI.US,D,20080626,000000,6.78944,6.78944,6.71575,6.71575,5979.7983773612,0
+JHI.US,D,20080627,000000,6.79733,6.94018,6.79733,6.87505,14039.757934036,0
+JHI.US,D,20080630,000000,6.97148,6.98172,6.76255,6.76255,16118.855092286,0
+JHI.US,D,20080701,000000,6.84789,6.98172,6.84789,6.93511,21056.976848395,0
+JHI.US,D,20080702,000000,6.89629,6.89629,6.8072,6.8072,5040.2677782136,0
+JHI.US,D,20080703,000000,6.76396,6.76396,6.75166,6.75166,1041.6766212521,0
+JHI.US,D,20080707,000000,6.75166,6.75635,6.61632,6.63972,9359.1292753149,0
+JHI.US,D,20080708,000000,6.57637,6.57637,6.53935,6.5462,10912.600028152,0
+JHI.US,D,20080709,000000,6.53935,6.69902,6.52008,6.53248,47282.968023698,0
+JHI.US,D,20080710,000000,6.53248,6.53248,6.09762,6.41952,51579.485078464,0
+JHI.US,D,20080711,000000,6.41952,6.41952,6.34734,6.4043,13521.57967607,0
+JHI.US,D,20080714,000000,6.38577,6.41952,6.35119,6.40025,29568.08133603,0
+JHI.US,D,20080715,000000,6.34283,6.34283,6.25542,6.30466,18461.829474306,0
+JHI.US,D,20080716,000000,6.26933,6.28992,6.25862,6.26491,11354.168769541,0
+JHI.US,D,20080717,000000,6.28248,6.32723,6.26491,6.30063,17933.011005702,0
+JHI.US,D,20080718,000000,6.25862,6.29189,6.25204,6.29189,15469.802243497,0
+JHI.US,D,20080721,000000,6.26933,6.31238,6.26933,6.30466,11030.706366211,0
+JHI.US,D,20080722,000000,6.30853,6.35495,6.30466,6.35495,9618.7504148302,0
+JHI.US,D,20080723,000000,6.34734,6.39311,6.34734,6.36472,11582.933298212,0
+JHI.US,D,20080724,000000,6.33502,6.47365,6.33502,6.37413,22683.86505462,0
+JHI.US,D,20080725,000000,6.33502,6.36124,6.33502,6.33502,6895.9205131101,0
+JHI.US,D,20080728,000000,6.32723,6.35937,6.32723,6.35937,10120.968356844,0
+JHI.US,D,20080729,000000,6.34283,6.34734,6.26491,6.34283,18812.95642529,0
+JHI.US,D,20080730,000000,6.28992,6.32723,6.28663,6.31631,19209.836282008,0
+JHI.US,D,20080731,000000,6.29593,6.43841,6.28663,6.36472,5275.4164332664,0
+JHI.US,D,20080801,000000,6.36989,6.59301,6.36472,6.56388,10186.937662786,0
+JHI.US,D,20080804,000000,6.54968,6.54968,6.48089,6.50438,8314.260590872,0
+JHI.US,D,20080805,000000,6.46284,6.51529,6.36472,6.36472,12512.887707788,0
+JHI.US,D,20080806,000000,6.40025,6.40025,6.25204,6.30466,27366.621755469,0
+JHI.US,D,20080807,000000,6.27788,6.45062,6.24677,6.37413,19964.22721609,0
+JHI.US,D,20080808,000000,6.38577,6.45382,6.32497,6.32723,23390.375040842,0
+JHI.US,D,20080811,000000,6.36472,6.36472,6.34283,6.34734,18263.921556478,0
+JHI.US,D,20080812,000000,6.33502,6.36472,6.32723,6.32723,14083.382797643,0
+JHI.US,D,20080813,000000,6.32723,6.36472,6.32497,6.33832,17153.083566094,0
+JHI.US,D,20080814,000000,6.35119,6.45062,6.33832,6.45062,24436.307746349,0
+JHI.US,D,20080815,000000,6.43841,6.45062,6.30853,6.35937,30292.679680334,0
+JHI.US,D,20080818,000000,6.34734,6.35937,6.32723,6.34734,11098.80371428,0
+JHI.US,D,20080819,000000,6.35937,6.36989,6.31238,6.36989,17415.8967688,0
+JHI.US,D,20080820,000000,6.34734,6.39311,6.34734,6.34734,7956.7495135067,0
+JHI.US,D,20080821,000000,6.35119,6.35495,6.32036,6.33502,16770.035983201,0
+JHI.US,D,20080822,000000,6.32723,6.39714,6.32036,6.36989,9386.7938229682,0
+JHI.US,D,20080825,000000,6.35937,6.43841,6.35119,6.39311,50601.649721027,0
+JHI.US,D,20080826,000000,6.42487,6.45382,6.42487,6.43173,22938.166088818,0
+JHI.US,D,20080827,000000,6.42487,6.44715,6.42487,6.43173,4868.960386976,0
+JHI.US,D,20080828,000000,6.43173,6.43841,6.42778,6.43173,8968.6335449784,0
+JHI.US,D,20080829,000000,6.42487,6.49329,6.42487,6.47685,10526.360382071,0
+JHI.US,D,20080902,000000,6.45062,6.47685,6.44254,6.47685,41738.354261344,0
+JHI.US,D,20080903,000000,6.4696,6.50127,6.4696,6.50127,9796.4419324493,0
+JHI.US,D,20080904,000000,6.50127,6.52421,6.41209,6.41209,30460.795008381,0
+JHI.US,D,20080905,000000,6.4043,6.45871,6.39311,6.45062,28946.693034895,0
+JHI.US,D,20080908,000000,6.46284,6.52769,6.46284,6.47685,16373.156126484,0
+JHI.US,D,20080909,000000,6.46679,6.57637,6.46679,6.57035,24738.489728408,0
+JHI.US,D,20080910,000000,6.56754,6.601,6.48559,6.49724,25340.725650397,0
+JHI.US,D,20080911,000000,6.48089,6.56754,6.48089,6.53587,18976.815669081,0
+JHI.US,D,20080912,000000,6.32723,6.36989,6.25204,6.25204,17672.325845123,0
+JHI.US,D,20080915,000000,6.15477,6.15477,6.10006,6.12507,107420.37451659,0
+JHI.US,D,20080916,000000,6.09762,6.09762,5.97761,5.97761,88504.208048137,0
+JHI.US,D,20080917,000000,5.98898,5.98898,5.73955,5.80806,109615.44997077,0
+JHI.US,D,20080918,000000,5.80806,5.81238,5.68531,5.76191,74520.843230472,0
+JHI.US,D,20080919,000000,5.76191,5.90111,5.76191,5.90111,53592.612930771,0
+JHI.US,D,20080922,000000,5.98202,5.98898,5.9432,5.94753,35685.138430595,0
+JHI.US,D,20080923,000000,5.9432,6.09762,5.93127,6.09762,24469.29239932,0
+JHI.US,D,20080924,000000,6.07761,6.08484,5.77093,5.83128,45433.699415183,0
+JHI.US,D,20080925,000000,5.92432,5.95769,5.89378,5.93861,41519.165922245,0
+JHI.US,D,20080926,000000,5.83128,5.83128,5.75449,5.80806,95022.401083674,0
+JHI.US,D,20080929,000000,5.84284,5.85111,5.55054,5.55054,35685.138430595,0
+JHI.US,D,20080930,000000,5.65412,5.66972,5.52724,5.57772,42302.285425045,0
+JHI.US,D,20081001,000000,5.65412,5.83907,5.61653,5.80449,74803.872833386,0
+JHI.US,D,20081002,000000,5.72038,5.9432,5.70101,5.88955,33321.947648367,0
+JHI.US,D,20081003,000000,6.00769,6.00769,5.9043,5.90788,21505.993737228,0
+JHI.US,D,20081006,000000,5.92432,5.93861,5.44303,5.44632,48522.552562777,0
+JHI.US,D,20081007,000000,5.44303,5.67329,5.44303,5.58513,31987.665234628,0
+JHI.US,D,20081008,000000,5.57772,5.59632,4.69295,4.80827,138137.5986013,0
+JHI.US,D,20081009,000000,4.7313,4.80827,4.65076,4.69663,89674.631218083,0
+JHI.US,D,20081010,000000,4.67369,4.67369,4.00048,4.53506,147034.94273502,0
+JHI.US,D,20081013,000000,4.53506,5.09699,4.50048,5.09699,71393.685324589,0
+JHI.US,D,20081014,000000,5.01212,5.32471,5.01212,5.18909,64852.083825653,0
+JHI.US,D,20081015,000000,5.13514,5.19708,5.12753,5.15441,9134.620830898,0
+JHI.US,D,20081016,000000,5.11568,5.11568,5.05431,5.1123,15600.676834319,0
+JHI.US,D,20081017,000000,5.05799,5.32733,4.98101,5.19708,57384.784001396,0
+JHI.US,D,20081020,000000,5.19266,5.45882,5.19266,5.38505,25997.226646631,0
+JHI.US,D,20081021,000000,5.41634,5.4623,5.31249,5.33467,37016.228781142,0
+JHI.US,D,20081022,000000,5.28872,5.32471,5.16568,5.19708,27816.702665365,0
+JHI.US,D,20081023,000000,5.23542,5.35432,4.77377,4.889,68409.106241225,0
+JHI.US,D,20081024,000000,4.80827,5.13909,4.76983,5.13909,68097.348069594,0
+JHI.US,D,20081027,000000,5.13909,5.13909,4.91607,5.07754,23175.442785998,0
+JHI.US,D,20081028,000000,5.11568,5.14689,5.05431,5.11568,13928.03572236,0
+JHI.US,D,20081029,000000,5.11568,5.33101,4.95855,4.95855,80617.683924828,0
+JHI.US,D,20081030,000000,5.03533,5.31615,5.03533,5.18167,45241.111602673,0
+JHI.US,D,20081031,000000,5.23091,5.38505,5.11568,5.17762,47177.629938402,0
+JHI.US,D,20081103,000000,5.17762,5.47358,5.1734,5.40431,107140.53697686,0
+JHI.US,D,20081104,000000,5.42339,5.61991,5.35432,5.53918,63252.860167081,0
+JHI.US,D,20081105,000000,5.53918,5.68118,5.53918,5.6123,25516.28912589,0
+JHI.US,D,20081106,000000,5.61653,5.65412,5.4623,5.49726,42312.925635681,0
+JHI.US,D,20081107,000000,5.53918,5.60458,5.34726,5.41277,21576.219127426,0
+JHI.US,D,20081110,000000,5.48955,5.50008,5.40027,5.43505,8399.3822759591,0
+JHI.US,D,20081111,000000,5.50008,5.50008,5.30798,5.3623,24952.357962189,0
+JHI.US,D,20081112,000000,5.32471,5.38128,5.05799,5.09699,27793.294201967,0
+JHI.US,D,20081113,000000,5.12753,5.23091,5.03909,5.03909,44851.6798934,0
+JHI.US,D,20081114,000000,5.11568,5.15065,5.00065,5.00065,18201.144313726,0
+JHI.US,D,20081117,000000,5.03909,5.13514,4.8702,5.00065,54509.799087583,0
+JHI.US,D,20081118,000000,5.00065,5.2623,4.98515,5.21964,20920.782152256,0
+JHI.US,D,20081119,000000,5.23091,5.23091,5.09699,5.09699,25761.013970515,0
+JHI.US,D,20081120,000000,5.11568,5.11568,4.95479,4.95479,21059.104890522,0
+JHI.US,D,20081121,000000,4.83937,4.95479,4.30048,4.42341,41182.93526615,0
+JHI.US,D,20081124,000000,4.42341,4.53901,4.34672,4.53901,72448.130198604,0
+JHI.US,D,20081125,000000,4.53901,4.69295,4.53901,4.68909,16117.791071223,0
+JHI.US,D,20081126,000000,4.75038,4.92388,4.7313,4.90835,22544.47829529,0
+JHI.US,D,20081128,000000,4.91954,4.96183,4.91954,4.93514,5330.745528573,0
+JHI.US,D,20081201,000000,4.96183,5.12753,4.80827,4.92388,47838.38701889,0
+JHI.US,D,20081202,000000,4.98101,5.18533,4.98101,5.03909,18825.724678052,0
+JHI.US,D,20081203,000000,5.07754,5.27001,5.07754,5.11568,11599.957635229,0
+JHI.US,D,20081204,000000,5.15441,5.24698,5.15441,5.18167,21354.902746199,0
+JHI.US,D,20081205,000000,5.25027,5.25027,4.99295,5.03167,29602.130010065,0
+JHI.US,D,20081208,000000,5.02744,5.12001,4.78515,4.80452,21277.229208557,0
+JHI.US,D,20081209,000000,4.86589,4.98101,4.75038,4.94276,20402.603894288,0
+JHI.US,D,20081210,000000,4.94276,5.04323,4.83148,4.94689,23485.072915501,0
+JHI.US,D,20081211,000000,4.84671,5.07754,4.7313,5.02001,28379.569808003,0
+JHI.US,D,20081212,000000,5.02001,5.05799,4.8735,4.8735,11958.532733658,0
+JHI.US,D,20081215,000000,4.88515,4.90028,4.8232,4.85432,6409.6628870506,0
+JHI.US,D,20081216,000000,4.90403,4.90403,4.71213,4.82744,12479.903054817,0
+JHI.US,D,20081217,000000,4.88515,4.9281,4.88515,4.9281,21059.104890522,0
+JHI.US,D,20081218,000000,4.84671,5.02001,4.71598,4.71598,31374.789102002,0
+JHI.US,D,20081219,000000,4.71598,4.96183,4.71598,4.79286,48734.29275443,0
+JHI.US,D,20081222,000000,4.76983,4.76983,4.71213,4.72369,40231.700435304,0
+JHI.US,D,20081223,000000,4.69295,4.93111,4.69295,4.85855,79030.164497955,0
+JHI.US,D,20081224,000000,4.789,4.86184,4.59267,4.86184,53568.140446309,0
+JHI.US,D,20081226,000000,4.85432,5.00065,4.85432,4.97753,74004.793014632,0
+JHI.US,D,20081229,000000,5.00065,5.17001,5.00065,5.00789,25324.765334444,0
+JHI.US,D,20081230,000000,5.03909,5.17001,4.96597,4.98101,62296.305230916,0
+JHI.US,D,20081231,000000,5.00065,5.13909,4.82744,5.07754,47322.33680305,0
+JHI.US,D,20090102,000000,5.00065,5.13909,4.96183,5.11568,49036.474736489,0
+JHI.US,D,20090105,000000,5.17762,5.21964,5.1734,5.21155,116935.91488826,0
+JHI.US,D,20090106,000000,5.21155,5.41634,5.20027,5.20827,72387.480997979,0
+JHI.US,D,20090107,000000,5.18533,5.18533,5.00789,5.01212,43910.021252126,0
+JHI.US,D,20090108,000000,5.01212,5.27395,5.01212,5.11568,29240.362848446,0
+JHI.US,D,20090109,000000,5.13205,5.2389,5.13205,5.19708,9747.4969635244,0
+JHI.US,D,20090112,000000,5.25027,5.33101,5.1123,5.30432,20467.509179168,0
+JHI.US,D,20090113,000000,5.34726,5.40826,5.33101,5.37009,35562.776008282,0
+JHI.US,D,20090114,000000,5.40027,5.40826,5.09699,5.40826,17245.653398625,0
+JHI.US,D,20090115,000000,5.42339,5.61653,5.40431,5.41953,10589.137624821,0
+JHI.US,D,20090116,000000,5.39313,5.39313,5.27001,5.34332,24468.228378256,0
+JHI.US,D,20090120,000000,5.34726,5.51625,5.34726,5.42339,44735.701597469,0
+JHI.US,D,20090121,000000,5.38505,5.38505,5.10854,5.13514,89086.227569919,0
+JHI.US,D,20090122,000000,5.1123,5.2046,5.09699,5.19708,21580.475211679,0
+JHI.US,D,20090123,000000,5.15883,5.17001,5.04323,5.13514,20800.54777207,0
+JHI.US,D,20090126,000000,5.10441,5.15441,5.10441,5.15441,14039.757934036,0
+JHI.US,D,20090127,000000,5.16568,5.23091,5.16568,5.22339,11852.1306273,0
+JHI.US,D,20090128,000000,5.27395,5.28872,5.25845,5.27725,18109.638502258,0
+JHI.US,D,20090129,000000,5.30798,5.33918,5.28551,5.33918,29311.652259707,0
+JHI.US,D,20090130,000000,5.30798,5.31249,5.23091,5.23091,10657.234972891,0
+JHI.US,D,20090202,000000,5.22339,5.30046,5.20027,5.29313,32718.647705313,0
+JHI.US,D,20090203,000000,5.36577,5.47358,5.36577,5.41277,53020.16959856,0
+JHI.US,D,20090204,000000,5.50008,5.58513,5.4701,5.48109,23812.791403087,0
+JHI.US,D,20090205,000000,5.48955,5.6434,5.47358,5.6123,20704.785876347,0
+JHI.US,D,20090206,000000,5.62752,5.68118,5.60742,5.60742,30082.003509743,0
+JHI.US,D,20090209,000000,5.51625,5.51625,5.44632,5.45422,16701.938635132,0
+JHI.US,D,20090210,000000,5.42339,5.42339,5.30798,5.30798,9879.4355754091,0
+JHI.US,D,20090211,000000,5.29763,5.32019,5.28119,5.28119,23983.03477326,0
+JHI.US,D,20090212,000000,5.27395,5.35046,5.24312,5.26616,21272.973124303,0
+JHI.US,D,20090213,000000,5.2623,5.38505,5.25469,5.30046,28206.134374638,0
+JHI.US,D,20090217,000000,5.27001,5.27001,4.93111,4.98101,56284.586221647,0
+JHI.US,D,20090218,000000,4.96183,5.05431,4.94689,4.98871,28174.213742731,0
+JHI.US,D,20090219,000000,4.93111,4.98871,4.91212,4.96183,42157.578560398,0
+JHI.US,D,20090220,000000,4.82744,5.03533,4.82744,4.90403,33421.965628345,0
+JHI.US,D,20090223,000000,4.90028,4.90028,4.70809,4.789,32754.824421475,0
+JHI.US,D,20090224,000000,4.76983,5.06231,4.76983,4.92388,54350.195928045,0
+JHI.US,D,20090225,000000,4.88515,5.02001,4.88515,4.95057,26235.567364875,0
+JHI.US,D,20090226,000000,4.95855,5.13909,4.95855,5.06231,26782.474191559,0
+JHI.US,D,20090227,000000,5.07754,5.15441,5.07754,5.12001,38118.55460302,0
+JHI.US,D,20090302,000000,5.00065,5.09341,4.96955,5.00065,63430.5516847,0
+JHI.US,D,20090303,000000,4.98101,5.05431,4.90403,5.03909,23825.559655849,0
+JHI.US,D,20090304,000000,5.04323,5.15065,4.93111,5.1123,27550.697399469,0
+JHI.US,D,20090305,000000,5.11568,5.27001,4.94689,4.95479,60149.110724596,0
+JHI.US,D,20090306,000000,4.90403,4.90403,4.75422,4.8702,32839.946106562,0
+JHI.US,D,20090309,000000,5.09699,5.09699,4.76598,4.82744,70531.828263083,0
+JHI.US,D,20090310,000000,4.67369,4.73524,4.66222,4.67745,59540.490676225,0
+JHI.US,D,20090311,000000,4.65451,4.65451,4.52764,4.6235,28767.937496213,0
+JHI.US,D,20090312,000000,4.6235,4.77744,4.6235,4.7313,45276.224297771,0
+JHI.US,D,20090313,000000,4.71213,4.789,4.65076,4.789,34690.27873614,0
+JHI.US,D,20090316,000000,4.76983,4.86589,4.73524,4.86589,25232.195501912,0
+JHI.US,D,20090317,000000,4.82744,4.95057,4.82744,4.91954,35370.188195773,0
+JHI.US,D,20090318,000000,4.91954,5.00789,4.87791,5.00789,38388.815953171,0
+JHI.US,D,20090319,000000,5.0157,5.03909,4.97396,5.00789,15408.089021809,0
+JHI.US,D,20090320,000000,5.01212,5.06607,4.98101,4.98101,18639.520991925,0
+JHI.US,D,20090323,000000,4.90835,5.02001,4.90835,4.94689,63685.916739962,0
+JHI.US,D,20090324,000000,4.98101,5.00065,4.91954,4.95855,42002.231485113,0
+JHI.US,D,20090325,000000,4.95855,5.17762,4.95057,5.10065,63514.609348724,0
+JHI.US,D,20090326,000000,5.18167,5.42339,5.18167,5.30046,45808.234829565,0
+JHI.US,D,20090327,000000,5.30046,5.52724,5.13205,5.41953,106863.89150034,0
+JHI.US,D,20090330,000000,5.26616,5.26616,5.15883,5.16136,25706.748896272,0
+JHI.US,D,20090331,000000,5.19266,5.38505,5.19266,5.33918,38237.724962141,0
+JHI.US,D,20090401,000000,5.34726,5.42339,5.32733,5.33101,34214.661320716,0
+JHI.US,D,20090402,000000,5.33467,5.34726,5.27395,5.33918,48061.831442244,0
+JHI.US,D,20090403,000000,5.28872,5.30046,5.27001,5.28872,25616.307105867,0
+JHI.US,D,20090406,000000,5.23091,5.27001,5.08909,5.27001,40030.600454286,0
+JHI.US,D,20090407,000000,5.21155,5.34332,5.1123,5.30432,41435.108258221,0
+JHI.US,D,20090408,000000,5.28872,5.28872,5.12753,5.25027,34892.442738222,0
+JHI.US,D,20090409,000000,5.25027,5.26616,5.19266,5.19708,29793.653801511,0
+JHI.US,D,20090413,000000,5.35046,5.35046,5.21569,5.2389,29637.242705164,0
+JHI.US,D,20090414,000000,5.21964,5.21964,5.10441,5.14267,21576.219127426,0
+JHI.US,D,20090415,000000,5.14267,5.15441,5.1233,5.1233,20904.821836303,0
+JHI.US,D,20090416,000000,5.1734,5.33467,5.15441,5.33467,14470.686464789,0
+JHI.US,D,20090417,000000,5.34726,5.53918,5.25469,5.43505,38801.656125842,0
+JHI.US,D,20090420,000000,5.42339,5.42339,5.28551,5.38505,24815.099244985,0
+JHI.US,D,20090421,000000,5.36577,5.51953,5.19708,5.19708,18142.62315523,0
+JHI.US,D,20090422,000000,5.30798,5.42339,5.27395,5.31249,11120.084135552,0
+JHI.US,D,20090423,000000,5.31249,5.37405,5.31249,5.36577,7018.2829354226,0
+JHI.US,D,20090424,000000,5.36577,5.36577,5.28119,5.28119,17494.634327504,0
+JHI.US,D,20090427,000000,5.28119,5.42714,5.25469,5.38908,12865.078679836,0
+JHI.US,D,20090428,000000,5.40431,5.48109,5.39631,5.41953,29475.511503499,0
+JHI.US,D,20090429,000000,5.39631,5.4856,5.39313,5.39313,20455.804947467,0
+JHI.US,D,20090430,000000,5.21155,5.37405,5.21155,5.30798,104587.95044533,0
+JHI.US,D,20090501,000000,5.30798,5.34726,5.29313,5.30798,14400.461074592,0
+JHI.US,D,20090504,000000,5.32733,5.48109,5.30798,5.45422,56900.654417465,0
+JHI.US,D,20090505,000000,5.42339,5.4701,5.42339,5.44303,27267.667796554,0
+JHI.US,D,20090506,000000,5.44303,5.47696,5.40431,5.47696,10286.955642763,0
+JHI.US,D,20090507,000000,5.45092,5.53918,5.44303,5.45092,13135.340029986,0
+JHI.US,D,20090508,000000,5.51953,5.77761,5.51953,5.51953,34759.440105274,0
+JHI.US,D,20090511,000000,5.55054,5.7966,5.51276,5.52724,40146.578750217,0
+JHI.US,D,20090512,000000,5.53918,5.76661,5.53918,5.58918,43117.325559753,0
+JHI.US,D,20090513,000000,5.5465,5.69707,5.5465,5.69303,35373.380258963,0
+JHI.US,D,20090514,000000,5.68531,5.69707,5.57028,5.57028,16373.156126484,0
+JHI.US,D,20090515,000000,5.52724,5.61653,5.52724,5.52724,23552.106242507,0
+JHI.US,D,20090518,000000,5.52724,5.60045,5.48955,5.58118,38570.763555043,0
+JHI.US,D,20090519,000000,5.55807,5.68118,5.50413,5.68118,26299.40862869,0
+JHI.US,D,20090520,000000,5.5465,5.69707,5.51953,5.5359,78002.32015053,0
+JHI.US,D,20090521,000000,5.5359,5.53918,5.48955,5.50008,33029.34185588,0
+JHI.US,D,20090522,000000,5.50008,5.63448,5.44632,5.61653,42891.753094273,0
+JHI.US,D,20090526,000000,5.61991,5.61991,5.53918,5.55054,19895.065846958,0
+JHI.US,D,20090527,000000,5.53128,5.57772,5.44632,5.57028,42242.700245484,0
+JHI.US,D,20090528,000000,5.57367,5.63448,5.53918,5.59632,34611.541177434,0
+JHI.US,D,20090529,000000,5.61653,5.73551,5.57028,5.69303,36142.667487938,0
+JHI.US,D,20090601,000000,5.74321,5.88531,5.73194,5.83907,32681.406968087,0
+JHI.US,D,20090602,000000,5.86624,5.91229,5.79378,5.85758,45529.461310905,0
+JHI.US,D,20090603,000000,5.82028,6.00139,5.80806,5.96191,57098.562335291,0
+JHI.US,D,20090604,000000,6.00139,6.15477,5.97075,6.04706,28977.54964574,0
+JHI.US,D,20090605,000000,6.06172,6.12507,6.02827,6.07761,28920.092508306,0
+JHI.US,D,20090608,000000,6.02,6.09311,6.00769,6.08136,21375.119146408,0
+JHI.US,D,20090609,000000,5.96191,6.03879,5.86624,5.86624,34258.286184324,0
+JHI.US,D,20090610,000000,5.86624,5.89743,5.84284,5.84284,46034.871316111,0
+JHI.US,D,20090611,000000,5.95769,5.95769,5.84284,5.84284,39845.460789222,0
+JHI.US,D,20090612,000000,5.84284,5.86624,5.57367,5.65825,59395.783811576,0
+JHI.US,D,20090615,000000,5.68889,5.68889,5.62752,5.66578,78328.974617051,0
+JHI.US,D,20090616,000000,5.70101,5.82771,5.66578,5.79969,49267.367307288,0
+JHI.US,D,20090617,000000,5.80806,5.80806,5.69303,5.73194,32185.573152456,0
+JHI.US,D,20090618,000000,5.71304,5.94753,5.67752,5.92065,49619.558279336,0
+JHI.US,D,20090619,000000,5.86624,6.06172,5.80806,5.89743,50492.055551477,0
+JHI.US,D,20090622,000000,5.89378,5.96191,5.81238,5.81238,28003.970372557,0
+JHI.US,D,20090623,000000,5.80806,5.84726,5.69303,5.73551,88796.813840624,0
+JHI.US,D,20090624,000000,5.74668,5.99764,5.72038,5.85758,49572.741352538,0
+JHI.US,D,20090625,000000,5.93127,6.00769,5.66578,5.77093,86291.044235875,0
+JHI.US,D,20090626,000000,5.69303,5.83907,5.69303,5.79378,66554.517527393,0
+JHI.US,D,20090629,000000,5.77093,5.84284,5.71304,5.83128,36379.944185117,0
+JHI.US,D,20090630,000000,6.00139,6.00448,5.89743,5.98202,40592.40357586,0
+JHI.US,D,20090701,000000,6.03879,6.14264,6.00139,6.08136,52574.344772919,0
+JHI.US,D,20090702,000000,6.07018,6.07018,5.98898,6.00139,6362.8459602527,0
+JHI.US,D,20090706,000000,6.02,6.03137,5.96191,6.02,38534.586838882,0
+JHI.US,D,20090707,000000,6.02,6.04331,6.02,6.02,11958.532733658,0
+JHI.US,D,20090708,000000,6.02329,6.05797,5.88531,5.89378,58996.775912732,0
+JHI.US,D,20090709,000000,5.89378,6.03879,5.88955,5.90788,35094.606740304,0
+JHI.US,D,20090710,000000,5.92432,5.97075,5.90111,5.90111,11181.79735724,0
+JHI.US,D,20090713,000000,5.90111,6.02,5.90111,6.02,26531.365220552,0
+JHI.US,D,20090714,000000,5.97075,6.00139,5.92432,5.9432,25242.835712548,0
+JHI.US,D,20090715,000000,5.98202,5.98202,5.9043,5.98202,59014.864270813,0
+JHI.US,D,20090716,000000,5.98898,6.03879,5.96595,6.03879,27231.491080393,0
+JHI.US,D,20090717,000000,6.07761,6.15477,6.06623,6.15477,52002.965461772,0
+JHI.US,D,20090720,000000,6.15477,6.34734,6.15477,6.17356,37093.902318784,0
+JHI.US,D,20090721,000000,6.19302,6.21971,6.17356,6.21971,16758.331751502,0
+JHI.US,D,20090722,000000,6.17356,6.21642,6.05797,6.21642,50710.179869512,0
+JHI.US,D,20090723,000000,6.17732,6.25862,6.17732,6.23211,11491.427486744,0
+JHI.US,D,20090724,000000,6.22685,6.29593,6.15477,6.29593,28470.011598408,0
+JHI.US,D,20090727,000000,6.21971,6.23211,6.10891,6.15053,37787.644052244,0
+JHI.US,D,20090728,000000,6.1651,6.1651,6.04706,6.07018,31003.44575081,0
+JHI.US,D,20090729,000000,6.1166,6.33502,6.10458,6.23521,38416.480500823,0
+JHI.US,D,20090730,000000,6.26933,6.34734,6.24292,6.30063,12739.524194332,0
+JHI.US,D,20090731,000000,6.26933,6.26933,6.1651,6.18183,38044.073128568,0
+JHI.US,D,20090803,000000,6.19302,6.28992,6.15477,6.26163,37449.285354023,0
+JHI.US,D,20090804,000000,6.25204,6.27337,6.23211,6.26163,16639.16139238,0
+JHI.US,D,20090805,000000,6.26933,6.44254,6.26163,6.43841,36283.118268331,0
+JHI.US,D,20090806,000000,6.44254,6.6321,6.41952,6.5964,50073.895273488,0
+JHI.US,D,20090807,000000,6.5964,6.61632,6.29189,6.30466,63559.298233394,0
+JHI.US,D,20090810,000000,6.32723,6.35119,6.27337,6.34734,42933.249915752,0
+JHI.US,D,20090811,000000,6.33832,6.34734,6.24292,6.28663,38052.585297076,0
+JHI.US,D,20090812,000000,6.32497,6.38577,6.31238,6.38577,35049.917855633,0
+JHI.US,D,20090813,000000,6.44254,6.50127,6.41952,6.49724,41487.245290338,0
+JHI.US,D,20090814,000000,6.48559,6.49724,6.47365,6.49724,24204.351154487,0
+JHI.US,D,20090817,000000,6.47365,6.51529,6.36989,6.39714,37818.500663087,0
+JHI.US,D,20090818,000000,6.38577,6.42487,6.38577,6.42487,16845.581478716,0
+JHI.US,D,20090819,000000,6.50127,6.50127,6.40815,6.44254,35336.139521738,0
+JHI.US,D,20090820,000000,6.46284,6.52008,6.45062,6.52008,12530.976065869,0
+JHI.US,D,20090821,000000,6.53935,6.53935,6.50127,6.53935,21071.873143285,0
+JHI.US,D,20090824,000000,6.54206,6.55438,6.48906,6.50438,30465.051092635,0
+JHI.US,D,20090825,000000,6.41548,6.55438,6.41548,6.50127,49917.48417714,0
+JHI.US,D,20090826,000000,6.50833,6.52008,6.48906,6.49724,36255.453720678,0
+JHI.US,D,20090827,000000,6.52008,6.52008,6.48089,6.49329,35373.380258963,0
+JHI.US,D,20090828,000000,6.50127,6.53248,6.49329,6.53248,21059.104890522,0
+JHI.US,D,20090831,000000,6.52421,6.53587,6.48089,6.52008,35697.906683358,0
+JHI.US,D,20090901,000000,6.54206,6.54206,6.50833,6.53935,21118.690070083,0
+JHI.US,D,20090902,000000,6.54206,6.69197,6.54206,6.63483,135561.60360635,0
+JHI.US,D,20090903,000000,6.61284,6.64996,6.52769,6.52769,32749.504316157,0
+JHI.US,D,20090904,000000,6.53935,6.57637,6.4696,6.57637,70476.499167776,0
+JHI.US,D,20090908,000000,6.61632,6.61632,6.52769,6.5901,84439.647585233,0
+JHI.US,D,20090909,000000,6.42778,6.48089,6.38577,6.44254,54930.0874077,0
+JHI.US,D,20090910,000000,6.44254,6.47685,6.39714,6.43512,59609.652045358,0
+JHI.US,D,20090911,000000,6.43841,6.4696,6.38174,6.41548,79718.586126096,0
+JHI.US,D,20090914,000000,6.41548,6.46679,6.35495,6.43841,50509.079888494,0
+JHI.US,D,20090915,000000,6.44715,6.52008,6.44715,6.51529,24042.619952821,0
+JHI.US,D,20090916,000000,6.51529,6.63483,6.51529,6.61632,65137.241470695,0
+JHI.US,D,20090917,000000,6.62318,6.6556,6.601,6.6463,29806.422054274,0
+JHI.US,D,20090918,000000,6.63483,6.6556,6.61632,6.6556,36061.801887104,0
+JHI.US,D,20090921,000000,6.64996,6.6556,6.63972,6.63972,31269.451016708,0
+JHI.US,D,20090922,000000,6.63972,6.67327,6.61632,6.64996,51311.35177044,0
+JHI.US,D,20090923,000000,6.64996,6.68653,6.62797,6.68653,16799.828572981,0
+JHI.US,D,20090924,000000,6.68653,6.72778,6.6463,6.69629,36881.098106066,0
+JHI.US,D,20090925,000000,6.71237,6.74818,6.66556,6.68934,54969.456187052,0
+JHI.US,D,20090928,000000,6.68934,6.82449,6.68934,6.82449,32729.287915949,0
+JHI.US,D,20090929,000000,6.72994,6.90803,6.72994,6.89282,48011.822452255,0
+JHI.US,D,20090930,000000,7.07712,7.07712,6.89282,6.90391,43592.942975177,0
+JHI.US,D,20091001,000000,6.99986,6.99986,6.94394,6.95465,48568.305468511,0
+JHI.US,D,20091002,000000,6.95465,6.95898,6.88549,6.95898,18143.687176292,0
+JHI.US,D,20091005,000000,6.94394,7.05127,6.94394,7.00851,46064.66390589,0
+JHI.US,D,20091006,000000,6.95465,7.27006,6.95465,7.11546,122993.38680325,0
+JHI.US,D,20091007,000000,7.05945,7.23905,7.04685,7.16603,52561.576520155,0
+JHI.US,D,20091008,000000,7.2774,7.32711,7.15118,7.32391,29333.996702041,0
+JHI.US,D,20091009,000000,7.32391,7.33181,7.19253,7.2428,32746.312252966,0
+JHI.US,D,20091012,000000,7.19253,7.20446,7.16997,7.18642,24988.53467835,0
+JHI.US,D,20091013,000000,7.15635,7.22026,7.09648,7.09648,28279.551828026,0
+JHI.US,D,20091014,000000,7.13257,7.19253,7.10164,7.18331,27932.680961297,0
+JHI.US,D,20091015,000000,7.11546,7.23444,7.10729,7.22787,68113.308385548,0
+JHI.US,D,20091016,000000,7.23905,7.25098,7.17279,7.2428,30465.051092635,0
+JHI.US,D,20091019,000000,7.22787,7.22787,7.11546,7.19253,64474.356348078,0
+JHI.US,D,20091020,000000,7.25098,7.25098,7.11546,7.12759,40610.491933941,0
+JHI.US,D,20091021,000000,7.12759,7.19253,6.87072,6.93087,93919.011240734,0
+JHI.US,D,20091022,000000,6.92778,6.94751,6.82449,6.86293,35584.056429553,0
+JHI.US,D,20091023,000000,6.86584,6.93087,6.86584,6.90391,12098.983514053,0
+JHI.US,D,20091026,000000,6.89629,7.00851,6.89629,6.99986,35005.228970962,0
+JHI.US,D,20091027,000000,6.98963,7.01293,6.89629,7.00851,25232.195501912,0
+JHI.US,D,20091028,000000,6.99986,7.00851,6.98463,6.98463,20726.066297619,0
+JHI.US,D,20091029,000000,6.96716,6.98963,6.7681,6.98463,37370.547795317,0
+JHI.US,D,20091030,000000,6.97355,6.97355,6.78944,6.83849,43241.816024193,0
+JHI.US,D,20091102,000000,6.60861,6.82806,6.60861,6.78944,17672.325845123,0
+JHI.US,D,20091103,000000,6.77825,6.78944,6.5964,6.7384,64782.922456519,0
+JHI.US,D,20091104,000000,6.72571,6.72994,6.68934,6.69629,21658.148749321,0
+JHI.US,D,20091105,000000,6.72778,6.72994,6.69902,6.69902,18147.943260546,0
+JHI.US,D,20091106,000000,6.71237,6.71237,6.66556,6.66556,42635.324017948,0
+JHI.US,D,20091109,000000,6.68934,6.704,6.61632,6.64996,146185.85392627,0
+JHI.US,D,20091110,000000,6.6556,6.65861,6.6197,6.62318,55858.977796213,0
+JHI.US,D,20091111,000000,6.61632,6.64291,6.61632,6.63972,58573.295529424,0
+JHI.US,D,20091112,000000,6.63972,6.68653,6.59301,6.6463,81097.557424506,0
+JHI.US,D,20091113,000000,6.66895,6.69629,6.65861,6.69197,28481.715830109,0
+JHI.US,D,20091116,000000,6.72994,6.7384,6.67327,6.67807,71063.838794877,0
+JHI.US,D,20091117,000000,6.71237,6.72778,6.67807,6.67807,73603.65707366,0
+JHI.US,D,20091118,000000,6.68934,6.74245,6.68155,6.7384,65188.314481746,0
+JHI.US,D,20091119,000000,6.77298,6.8072,6.72994,6.8072,30429.938397536,0
+JHI.US,D,20091120,000000,6.80531,6.89282,6.77298,6.84789,85975.02997999,0
+JHI.US,D,20091123,000000,6.86584,6.91246,6.83849,6.84789,34144.43593052,0
+JHI.US,D,20091124,000000,6.84273,6.89056,6.83577,6.88549,20888.861520347,0
+JHI.US,D,20091125,000000,6.88549,6.88549,6.88126,6.88549,7853.5394703387,0
+JHI.US,D,20091127,000000,6.87072,6.88549,6.87072,6.88549,9915.6122915712,0
+JHI.US,D,20091130,000000,6.89056,6.91979,6.89056,6.91246,33950.784096947,0
+JHI.US,D,20091201,000000,6.89282,6.91979,6.86584,6.91678,37410.980595734,0
+JHI.US,D,20091202,000000,6.93511,6.98172,6.92467,6.98172,75714.674863817,0
+JHI.US,D,20091203,000000,6.99986,6.99986,6.97148,6.98172,28193.366121876,0
+JHI.US,D,20091204,000000,6.98172,6.99695,6.98172,6.99394,51055.986715179,0
+JHI.US,D,20091207,000000,7.03436,7.05945,7.0195,7.03436,72673.702664085,0
+JHI.US,D,20091208,000000,7.02477,7.11546,7.00851,7.05127,100393.57941266,0
+JHI.US,D,20091209,000000,6.86293,6.87693,6.77298,6.77298,64261.552135362,0
+JHI.US,D,20091210,000000,6.85804,6.85804,6.78944,6.82806,40930.762274081,0
+JHI.US,D,20091211,000000,6.84273,6.85428,6.78596,6.78596,41583.007186061,0
+JHI.US,D,20091214,000000,6.78596,6.86293,6.76396,6.86293,35092.478698177,0
+JHI.US,D,20091215,000000,6.84789,6.88549,6.8072,6.87072,35126.527372211,0
+JHI.US,D,20091216,000000,6.88549,6.89056,6.83849,6.85052,21149.546680927,0
+JHI.US,D,20091217,000000,6.87072,6.93087,6.85428,6.91678,17804.264457008,0
+JHI.US,D,20091218,000000,6.91678,7.02477,6.90391,6.99695,53325.543643811,0
+JHI.US,D,20091221,000000,6.99986,7.02477,6.94394,6.96716,44596.314838139,0
+JHI.US,D,20091222,000000,6.96716,7.01293,6.95025,7.01293,26479.228188436,0
+JHI.US,D,20091223,000000,6.98172,7.03145,6.97787,7.02477,21907.129678201,0
+JHI.US,D,20091224,000000,7.03436,7.06255,6.99695,7.05945,29544.672872632,0
+JHI.US,D,20091228,000000,7.1616,7.19253,7.02477,7.02477,67291.884124459,0
+JHI.US,D,20091229,000000,7.02477,7.02477,6.98963,6.99695,41873.484936419,0
+JHI.US,D,20091230,000000,6.99394,7.05568,6.99394,7.03436,15310.199083959,0
+JHI.US,D,20091231,000000,7.10729,7.10729,7.02768,7.02768,21500.673631911,0
+JHI.US,D,20100104,000000,7.15916,7.15916,7.00419,7.00419,55767.471984743,0
+JHI.US,D,20100105,000000,7.07712,7.10729,7.00419,7.10729,47070.16381098,0
+JHI.US,D,20100106,000000,7.09413,7.19253,7.05127,7.12063,38516.498480801,0
+JHI.US,D,20100107,000000,7.14583,7.27006,7.09648,7.14299,22435.948146804,0
+JHI.US,D,20100108,000000,7.15916,7.1773,7.10164,7.13257,28530.660799033,0
+JHI.US,D,20100111,000000,7.08162,7.24741,7.08162,7.24741,76072.185941182,0
+JHI.US,D,20100112,000000,7.22026,7.22026,7.13849,7.1616,18012.812585471,0
+JHI.US,D,20100113,000000,7.19253,7.25098,7.13849,7.1961,26509.020778217,0
+JHI.US,D,20100114,000000,7.21574,7.28115,7.20145,7.2664,24187.326817469,0
+JHI.US,D,20100115,000000,7.23905,7.25098,7.20972,7.25098,30960.884908267,0
+JHI.US,D,20100119,000000,7.18331,7.23444,7.1616,7.18642,36243.749488978,0
+JHI.US,D,20100120,000000,7.18924,7.23444,7.18924,7.23444,17446.753379643,0
+JHI.US,D,20100121,000000,7.22787,7.25475,7.20145,7.20145,17836.185088915,0
+JHI.US,D,20100122,000000,7.22787,7.30023,7.17279,7.17279,30189.469637165,0
+JHI.US,D,20100125,000000,7.1961,7.1961,7.13849,7.1773,15895.410668932,0
+JHI.US,D,20100126,000000,7.1616,7.1616,7.15916,7.15916,43607.839270067,0
+JHI.US,D,20100127,000000,7.15118,7.16603,7.13849,7.15118,13650.326224763,0
+JHI.US,D,20100128,000000,7.15118,7.1616,7.11546,7.11546,17125.41901844,0
+JHI.US,D,20100129,000000,7.12759,7.13849,7.07344,7.12759,66205.518618536,0
+JHI.US,D,20100201,000000,7.09648,7.16997,7.05568,7.11546,40889.2654526,0
+JHI.US,D,20100202,000000,7.11546,7.14583,7.11546,7.14583,39251.73703574,0
+JHI.US,D,20100203,000000,7.14299,7.1773,7.13849,7.16997,57136.86709358,0
+JHI.US,D,20100204,000000,7.15916,7.15916,7.08162,7.13566,27427.270956093,0
+JHI.US,D,20100205,000000,7.11105,7.13566,6.92467,7.09413,95920.434861341,0
+JHI.US,D,20100208,000000,7.07344,7.10729,7.02477,7.04685,29373.365481394,0
+JHI.US,D,20100209,000000,7.05945,7.07712,7.03792,7.04234,51627.366026326,0
+JHI.US,D,20100210,000000,7.05568,7.06612,6.99986,7.0195,39882.701526447,0
+JHI.US,D,20100211,000000,7.02768,7.04685,6.92778,6.99986,41289.33737251,0
+JHI.US,D,20100212,000000,7.0195,7.0195,6.98463,6.98963,34007.177213317,0
+JHI.US,D,20100216,000000,7.0195,7.14583,6.99986,7.09413,27367.685776532,0
+JHI.US,D,20100217,000000,7.11105,7.12759,7.00851,7.11105,42550.202332861,0
+JHI.US,D,20100218,000000,7.11105,7.1773,7.10729,7.13566,33087.863014378,0
+JHI.US,D,20100219,000000,7.16603,7.26094,7.16603,7.22402,25442.871672502,0
+JHI.US,D,20100222,000000,7.21574,7.3087,7.20446,7.3087,47753.265333803,0
+JHI.US,D,20100223,000000,7.29027,7.30484,7.25934,7.25934,38194.100098534,0
+JHI.US,D,20100224,000000,7.28576,7.3087,7.27006,7.3087,28309.344417806,0
+JHI.US,D,20100225,000000,7.43219,7.52025,7.32711,7.45859,31661.010768107,0
+JHI.US,D,20100226,000000,7.44365,7.52025,7.40465,7.47899,24838.507708384,0
+JHI.US,D,20100301,000000,7.4991,7.51818,7.27373,7.3586,35809.628895034,0
+JHI.US,D,20100302,000000,7.38989,7.50389,7.37607,7.48754,51798.673417562,0
+JHI.US,D,20100303,000000,7.46254,7.52025,7.40079,7.52025,51833.78611266,0
+JHI.US,D,20100304,000000,7.52814,7.54224,7.4897,7.50953,35638.321503797,0
+JHI.US,D,20100305,000000,7.50953,7.55934,7.4945,7.55465,71293.667344612,0
+JHI.US,D,20100308,000000,7.58575,7.73237,7.5771,7.65116,82437.159943563,0
+JHI.US,D,20100309,000000,7.52025,7.63687,7.4991,7.58095,54809.853027514,0
+JHI.US,D,20100310,000000,7.60426,7.63687,7.5241,7.5771,47012.706673546,0
+JHI.US,D,20100311,000000,7.58575,7.69665,7.42645,7.47899,70550.980642227,0
+JHI.US,D,20100312,000000,7.4508,7.4897,7.42307,7.45465,58324.314600543,0
+JHI.US,D,20100315,000000,7.45465,7.57222,7.34863,7.52814,47351.065371767,0
+JHI.US,D,20100316,000000,7.6162,7.6162,7.44365,7.4945,42124.593907426,0
+JHI.US,D,20100317,000000,7.48368,7.64562,7.48368,7.64562,61346.134421132,0
+JHI.US,D,20100318,000000,7.62409,7.75521,7.62409,7.75521,33761.388347629,0
+JHI.US,D,20100319,000000,7.78114,7.78114,7.73237,7.77391,34367.880353874,0
+JHI.US,D,20100322,000000,7.7788,7.7788,7.64083,7.71949,61286.549241571,0
+JHI.US,D,20100323,000000,7.69431,7.76658,7.67738,7.75107,32754.824421475,0
+JHI.US,D,20100324,000000,7.72701,7.78114,7.71253,7.78114,37199.24040408,0
+JHI.US,D,20100325,000000,7.7788,7.7788,7.69431,7.75107,52938.239976664,0
+JHI.US,D,20100326,000000,7.71253,7.78114,7.65426,7.74355,56056.88571404,0
+JHI.US,D,20100329,000000,7.76911,7.76911,7.66159,7.67738,36304.398689603,0
+JHI.US,D,20100330,000000,7.64562,7.71949,7.43219,7.43219,51739.088238002,0
+JHI.US,D,20100331,000000,7.48754,7.60426,7.4648,7.50389,56685.722162619,0
+JHI.US,D,20100401,000000,7.60747,7.60747,7.45465,7.45465,68424.002536116,0
+JHI.US,D,20100405,000000,7.52025,7.53509,7.45465,7.53509,41799.003461969,0
+JHI.US,D,20100406,000000,7.4897,7.58829,7.4648,7.51338,50612.289931663,0
+JHI.US,D,20100407,000000,7.54224,7.95831,7.45465,7.74599,132138.6478448,0
+JHI.US,D,20100408,000000,7.67118,7.94843,7.67118,7.68538,68704.904096904,0
+JHI.US,D,20100409,000000,7.69431,7.73237,7.65426,7.69431,47157.413538194,0
+JHI.US,D,20100412,000000,7.77391,7.80154,7.73641,7.78932,36356.535721718,0
+JHI.US,D,20100413,000000,7.76911,7.82776,7.64083,7.80897,55758.959816235,0
+JHI.US,D,20100414,000000,7.81798,7.9053,7.78932,7.86611,32702.687389359,0
+JHI.US,D,20100415,000000,7.89711,8.03912,7.84082,7.92503,32143.012309912,0
+JHI.US,D,20100416,000000,7.85943,7.88556,7.85059,7.85059,52486.03102464,0
+JHI.US,D,20100419,000000,7.70775,7.86939,7.67428,7.79683,57372.015748634,0
+JHI.US,D,20100420,000000,7.85464,7.85464,7.76658,7.80897,40086.993570656,0
+JHI.US,D,20100421,000000,7.88556,7.88556,7.71253,7.85943,55320.583138036,0
+JHI.US,D,20100422,000000,7.90032,7.90032,7.83011,7.84233,37765.299609908,0
+JHI.US,D,20100423,000000,7.83349,7.83819,7.827,7.83819,35611.720977207,0
+JHI.US,D,20100426,000000,7.84082,7.86939,7.82372,7.86281,51081.523220705,0
+JHI.US,D,20100427,000000,7.85464,7.87343,7.85464,7.85943,44044.087906138,0
+JHI.US,D,20100428,000000,7.90032,7.99345,7.85464,7.85464,39808.220051996,0
+JHI.US,D,20100429,000000,7.89373,7.95831,7.88556,7.88556,16440.189453489,0
+JHI.US,D,20100430,000000,7.95172,7.95172,7.85464,7.92503,30061.787109535,0
+JHI.US,D,20100503,000000,7.96084,7.97005,7.86281,7.97005,29812.806180656,0
+JHI.US,D,20100504,000000,7.97831,8.03912,7.92748,7.92748,27460.255609065,0
+JHI.US,D,20100505,000000,7.94007,7.94007,7.85464,7.85464,25320.50925019,0
+JHI.US,D,20100506,000000,7.84731,7.85059,7.71253,7.78114,70284.97537633,0
+JHI.US,D,20100507,000000,7.82776,8.01253,7.71253,7.83509,85835.64322066,0
+JHI.US,D,20100510,000000,8.37032,8.5708,7.67118,7.85464,73954.784024643,0
+JHI.US,D,20100511,000000,7.85464,7.88556,7.83509,7.84082,16932.83120593,0
+JHI.US,D,20100512,000000,7.97005,7.97005,7.82776,7.86611,22814.739645441,0
+JHI.US,D,20100513,000000,7.87654,8.06497,7.83509,8.03161,58527.542623689,0
+JHI.US,D,20100514,000000,7.96084,8.10567,7.88556,7.93095,34880.738506522,0
+JHI.US,D,20100517,000000,7.92748,7.92748,7.73641,7.89711,36122.451087729,0
+JHI.US,D,20100518,000000,8.0209,8.0209,7.95172,7.96666,38843.152947322,0
+JHI.US,D,20100519,000000,7.76911,8.05839,7.76911,7.81226,47257.431518172,0
+JHI.US,D,20100520,000000,7.82034,7.94495,7.58095,7.76911,58491.365907527,0
+JHI.US,D,20100521,000000,7.69665,7.76658,7.4991,7.76658,31870.622917634,0
+JHI.US,D,20100524,000000,7.65116,8.07851,7.65116,7.97005,81034.780181754,0
+JHI.US,D,20100525,000000,7.60258,8.00915,7.60258,7.985,104407.06686451,0
+JHI.US,D,20100526,000000,8.14307,8.14646,8.01253,8.03912,54389.564707398,0
+JHI.US,D,20100527,000000,8.0209,8.0209,7.92748,7.95586,36333.127258319,0
+JHI.US,D,20100528,000000,7.99993,8.04739,7.88556,7.95172,47063.779684599,0
+JHI.US,D,20100601,000000,7.97831,7.97831,7.89054,7.9053,20158.943070727,0
+JHI.US,D,20100602,000000,7.9958,8.13198,7.94495,7.96084,37969.591654116,0
+JHI.US,D,20100603,000000,7.95831,8.20096,7.85059,8.0209,91148.300391152,0
+JHI.US,D,20100604,000000,8.07851,8.07851,7.92503,7.92503,64255.16800898,0
+JHI.US,D,20100607,000000,7.9084,8.07503,7.9084,7.9958,21567.706958917,0
+JHI.US,D,20100608,000000,7.9958,8.05839,7.98339,7.9958,83767.186273047,0
+JHI.US,D,20100609,000000,7.985,7.99082,7.80154,7.92503,53373.424591672,0
+JHI.US,D,20100610,000000,7.89054,7.94495,7.85943,7.87343,36585.30025039,0
+JHI.US,D,20100611,000000,7.88556,7.9958,7.88556,7.94843,37761.043525654,0
+JHI.US,D,20100614,000000,7.96084,7.96084,7.84731,7.85059,71047.878478923,0
+JHI.US,D,20100615,000000,7.95831,7.97005,7.87343,7.97005,50223.922243452,0
+JHI.US,D,20100616,000000,7.9084,7.94843,7.88556,7.91168,88790.429714243,0
+JHI.US,D,20100617,000000,7.89054,8.14646,7.89054,8.13461,77420.300628747,0
+JHI.US,D,20100618,000000,8.1099,8.15924,8.03593,8.04739,58225.36064163,0
+JHI.US,D,20100621,000000,8.18894,8.19495,7.985,7.985,61379.119074104,0
+JHI.US,D,20100622,000000,7.95586,8.07851,7.94007,8.01253,21020.800132233,0
+JHI.US,D,20100623,000000,8.04242,8.04242,7.94843,8.02916,20370.68326238,0
+JHI.US,D,20100624,000000,8.07503,8.40905,8.02408,8.07851,107914.0802901,0
+JHI.US,D,20100625,000000,8.16262,8.17381,8.07851,8.09975,60896.053511234,0
+JHI.US,D,20100628,000000,8.1771,8.25078,8.13461,8.13461,38231.34083576,0
+JHI.US,D,20100629,000000,8.13461,8.91148,8.05069,8.11582,66752.425445219,0
+JHI.US,D,20100630,000000,8.46196,8.46196,8.06741,8.26901,52187.041105772,0
+JHI.US,D,20100701,000000,8.43114,8.50613,8.13884,8.29758,143281.07642268,0
+JHI.US,D,20100702,000000,8.25078,8.45848,8.19495,8.44156,34412.569238543,0
+JHI.US,D,20100706,000000,8.46289,8.4973,8.06497,8.28198,62876.196710571,0
+JHI.US,D,20100707,000000,8.27079,8.27079,7.80897,7.93095,161921.66143567,0
+JHI.US,D,20100708,000000,7.91666,7.95172,7.35155,7.4648,502109.41186477,0
+JHI.US,D,20100709,000000,7.46254,7.51338,7.3163,7.4508,218571.20688212,0
+JHI.US,D,20100712,000000,7.53509,7.59779,7.4648,7.55934,92109.111411572,0
+JHI.US,D,20100713,000000,7.60426,7.68538,7.5771,7.68143,79551.534819112,0
+JHI.US,D,20100714,000000,7.68143,7.68867,7.53904,7.67118,82138.170024694,0
+JHI.US,D,20100715,000000,7.67118,7.67428,7.62016,7.6584,44787.838629585,0
+JHI.US,D,20100716,000000,7.6584,7.68867,7.64317,7.66159,65571.362064638,0
+JHI.US,D,20100719,000000,7.68538,7.68867,7.59779,7.68143,61846.22432102,0
+JHI.US,D,20100720,000000,7.69431,7.71949,7.66639,7.71554,86311.260636084,0
+JHI.US,D,20100721,000000,7.74599,7.76911,7.68538,7.73641,62393.131147702,0
+JHI.US,D,20100722,000000,7.7788,7.88556,7.76658,7.87654,69056.031047887,0
+JHI.US,D,20100723,000000,7.97831,8.05425,7.83509,8.03912,116159.17951184,0
+JHI.US,D,20100726,000000,8.03912,8.06497,7.95586,8.04242,46067.855969081,0
+JHI.US,D,20100727,000000,8.07851,8.13198,7.95586,8.09721,78234.276742392,0
+JHI.US,D,20100728,000000,8.15586,8.16769,8.0708,8.13884,32237.710184572,0
+JHI.US,D,20100729,000000,8.18038,8.21196,7.9958,8.14646,47339.361140068,0
+JHI.US,D,20100730,000000,8.14307,8.22042,8.07851,8.13461,32906.979433568,0
+JHI.US,D,20100802,000000,8.11921,8.17381,8.08941,8.12851,30998.125645492,0
+JHI.US,D,20100803,000000,8.13461,8.20096,8.07503,8.17381,43817.451419594,0
+JHI.US,D,20100804,000000,8.12428,8.20096,7.99082,8.19495,45614.582995993,0
+JHI.US,D,20100805,000000,8.14307,8.39363,8.13461,8.22042,66822.650835416,0
+JHI.US,D,20100806,000000,8.27427,8.46289,8.13198,8.22926,48077.791758198,0
+JHI.US,D,20100809,000000,8.22926,8.38066,8.17023,8.3097,53160.620378954,0
+JHI.US,D,20100810,000000,8.25942,8.3426,8.21196,8.24477,38027.04879155,0
+JHI.US,D,20100811,000000,8.23358,8.3019,8.18038,8.23358,46507.296668342,0
+JHI.US,D,20100812,000000,8.11582,8.20848,8.11582,8.20848,43050.292232747,0
+JHI.US,D,20100813,000000,8.12428,8.24213,8.12428,8.22926,10850.886806465,0
+JHI.US,D,20100816,000000,8.22042,8.34513,8.22042,8.33828,26947.397456415,0
+JHI.US,D,20100817,000000,8.34513,8.44156,8.32869,8.3426,32221.749868617,0
+JHI.US,D,20100818,000000,8.40453,8.416,8.32869,8.40191,21736.886308027,0
+JHI.US,D,20100819,000000,8.32869,8.32869,8.13461,8.15586,85722.856987921,0
+JHI.US,D,20100820,000000,8.14646,8.14646,7.96084,8.0209,97921.85848195,0
+JHI.US,D,20100823,000000,8.11582,8.14646,8.03912,8.0819,21010.159921597,0
+JHI.US,D,20100824,000000,8.07851,8.13884,8.06497,8.12851,33429.41377579,0
+JHI.US,D,20100825,000000,8.09213,8.34513,7.95586,8.01667,110255.99065105,0
+JHI.US,D,20100826,000000,7.99993,8.03161,7.99082,8.03161,39530.510554399,0
+JHI.US,D,20100827,000000,8.08941,8.21196,7.99345,8.14646,56393.116370133,0
+JHI.US,D,20100830,000000,8.24213,8.3019,8.15586,8.24213,69037.942689806,0
+JHI.US,D,20100831,000000,8.23959,8.32183,8.19401,8.24392,32754.824421475,0
+JHI.US,D,20100901,000000,8.34513,8.36083,8.27079,8.28809,34294.462900487,0
+JHI.US,D,20100902,000000,8.29401,8.3426,8.16262,8.3349,48054.383294798,0
+JHI.US,D,20100903,000000,8.3349,8.65641,8.3349,8.366,46362.589803695,0
+JHI.US,D,20100907,000000,8.49288,8.49288,8.33828,8.44343,42402.303405022,0
+JHI.US,D,20100908,000000,8.5708,8.57802,8.44343,8.50002,66954.589447302,0
+JHI.US,D,20100909,000000,8.34946,8.36083,8.23358,8.23358,48723.652543794,0
+JHI.US,D,20100910,000000,8.17381,8.37032,8.15924,8.3349,61072.68100779,0
+JHI.US,D,20100913,000000,8.39833,8.40905,8.3349,8.38499,21308.085819401,0
+JHI.US,D,20100914,000000,8.44597,8.44597,8.3349,8.44343,29321.228449278,0
+JHI.US,D,20100915,000000,8.48141,8.52023,8.366,8.52023,41326.578109735,0
+JHI.US,D,20100916,000000,8.50613,8.52389,8.40453,8.48141,21657.084728259,0
+JHI.US,D,20100917,000000,8.39833,8.53705,8.39833,8.40905,24937.461667299,0
+JHI.US,D,20100920,000000,8.49288,8.70227,8.38499,8.54063,67129.08890173,0
+JHI.US,D,20100921,000000,8.46995,8.48762,8.24477,8.36253,117811.60422358,0
+JHI.US,D,20100922,000000,8.34946,8.46816,8.23696,8.32869,33832.67775889,0
+JHI.US,D,20100923,000000,8.3097,8.44156,8.28198,8.3426,24019.211489423,0
+JHI.US,D,20100924,000000,8.3097,8.39833,8.1771,8.31487,66571.54186441,0
+JHI.US,D,20100927,000000,8.32098,8.43714,8.27427,8.27427,22120.997911982,0
+JHI.US,D,20100928,000000,8.25078,8.3349,8.25078,8.3349,21618.779969969,0
+JHI.US,D,20100929,000000,8.37813,8.40453,8.26205,8.40453,35950.079675428,0
+JHI.US,D,20100930,000000,8.42756,8.55734,8.3833,8.55734,40128.490392136,0
+JHI.US,D,20101001,000000,8.5708,8.70227,8.32098,8.47878,60830.084205293,0
+JHI.US,D,20101004,000000,8.77173,8.77173,8.57615,8.58254,97495.186035451,0
+JHI.US,D,20101005,000000,8.58254,8.58254,8.5097,8.56177,43358.858341188,0
+JHI.US,D,20101006,000000,8.53705,8.53705,8.4239,8.52023,59086.153682073,0
+JHI.US,D,20101007,000000,8.51581,8.52023,8.45313,8.52023,26441.987451211,0
+JHI.US,D,20101008,000000,8.52023,8.52023,8.4239,8.52023,58033.836850185,0
+JHI.US,D,20101011,000000,8.46816,8.5097,8.31487,8.38499,59096.793892709,0
+JHI.US,D,20101012,000000,8.32869,8.38499,8.27079,8.27079,45021.923263574,0
+JHI.US,D,20101013,000000,8.27427,8.3097,8.17381,8.18038,55115.227072764,0
+JHI.US,D,20101014,000000,8.15924,8.18894,8.07851,8.07851,80331.462258723,0
+JHI.US,D,20101015,000000,8.13461,8.14646,8.07851,8.07851,50972.993072218,0
+JHI.US,D,20101018,000000,8.12428,8.14646,8.01667,8.0209,72422.593693078,0
+JHI.US,D,20101019,000000,8.01253,8.11921,7.69431,7.81798,323172.98960128,0
+JHI.US,D,20101020,000000,7.75839,7.86939,7.75521,7.86939,76149.859478824,0
+JHI.US,D,20101021,000000,7.83509,7.94007,7.83509,7.93425,77740.570968887,0
+JHI.US,D,20101022,000000,7.95172,7.985,7.88556,7.92503,65088.296501769,0
+JHI.US,D,20101025,000000,7.99345,8.01667,7.92748,7.9958,22365.722756608,0
+JHI.US,D,20101026,000000,7.98339,8.03912,7.93095,7.94007,22543.414274226,0
+JHI.US,D,20101027,000000,7.91666,7.95586,7.88556,7.94843,35606.400871889,0
+JHI.US,D,20101028,000000,7.99993,8.04242,7.93425,7.97418,33752.87617912,0
+JHI.US,D,20101029,000000,7.99759,8.12775,7.94909,8.0099,60580.039255349,0
+JHI.US,D,20101101,000000,8.05425,8.1099,8.05425,8.07851,25100.256890027,0
+JHI.US,D,20101102,000000,8.0819,8.21534,8.0209,8.07851,48991.785851819,0
+JHI.US,D,20101103,000000,8.15586,8.20848,8.11921,8.14646,40776.47921986,0
+JHI.US,D,20101104,000000,8.20096,8.26807,8.09721,8.11582,64390.298684056,0
+JHI.US,D,20101105,000000,8.08941,8.27079,8.08941,8.1771,40610.491933941,0
+JHI.US,D,20101108,000000,8.23358,8.32437,8.11422,8.28809,35524.471249993,0
+JHI.US,D,20101109,000000,8.24477,8.38066,8.13884,8.20519,74487.858577501,0
+JHI.US,D,20101110,000000,8.14646,8.25078,8.14646,8.18038,62044.132238846,0
+JHI.US,D,20101111,000000,8.23358,8.32437,8.21196,8.27859,32615.437662145,0
+JHI.US,D,20101112,000000,8.20519,8.23959,8.0819,8.13461,46692.436333406,0
+JHI.US,D,20101115,000000,8.15924,8.15924,8.04739,8.07851,32143.012309912,0
+JHI.US,D,20101116,000000,8.07851,8.07851,7.33642,7.56921,801931.39520457,0
+JHI.US,D,20101117,000000,7.54694,7.70775,7.54694,7.63687,84248.123793788,0
+JHI.US,D,20101118,000000,7.76911,7.76911,7.64317,7.67428,91970.788673306,0
+JHI.US,D,20101119,000000,7.70539,7.76911,7.67428,7.76911,73848.381918284,0
+JHI.US,D,20101122,000000,7.72437,7.88057,7.72437,7.88057,72217.237627805,0
+JHI.US,D,20101123,000000,7.91995,7.92503,7.79683,7.91168,59996.955712503,0
+JHI.US,D,20101124,000000,7.93425,7.99082,7.9053,7.99082,61085.449260554,0
+JHI.US,D,20101126,000000,8.03161,8.06497,8.00915,8.00915,5719.1132167823,0
+JHI.US,D,20101129,000000,8.04739,8.05839,7.97418,7.97418,78152.347120496,0
+JHI.US,D,20101130,000000,8.01497,8.08518,7.88057,8.08518,36165.011930272,0
+JHI.US,D,20101201,000000,8.08941,8.13884,8.07503,8.1099,27473.023861827,0
+JHI.US,D,20101202,000000,8.11422,8.11582,7.88556,7.99345,83091.532897668,0
+JHI.US,D,20101203,000000,7.98339,8.05425,7.94495,7.99082,64573.310306994,0
+JHI.US,D,20101206,000000,7.95586,8.0209,7.91168,7.92748,76223.276932212,0
+JHI.US,D,20101207,000000,8.0209,8.0209,7.91168,7.93095,56916.614733418,0
+JHI.US,D,20101208,000000,7.97831,7.97831,7.80897,7.88556,88803.197967006,0
+JHI.US,D,20101209,000000,7.65426,7.67428,7.5771,7.60258,67494.048126541,0
+JHI.US,D,20101210,000000,7.5771,7.5771,7.42645,7.4367,77965.079413304,0
+JHI.US,D,20101213,000000,7.48368,7.48368,7.13849,7.21574,302092.60428948,0
+JHI.US,D,20101214,000000,7.25098,7.27373,7.17279,7.21273,147576.52945638,0
+JHI.US,D,20101215,000000,7.19253,7.25098,7.17279,7.22402,83887.420653232,0
+JHI.US,D,20101216,000000,7.23613,7.36621,7.21705,7.34318,75306.0907754,0
+JHI.US,D,20101217,000000,7.37607,7.4695,7.37607,7.45859,84014.039159799,0
+JHI.US,D,20101220,000000,7.4695,7.53509,7.45465,7.48368,76314.78274368,0
+JHI.US,D,20101221,000000,7.42053,7.44365,7.31255,7.37316,158300.79775629,0
+JHI.US,D,20101222,000000,7.39365,7.50389,7.36621,7.48368,69068.79930065,0
+JHI.US,D,20101223,000000,7.52025,7.58575,7.50389,7.54224,40429.608353131,0
+JHI.US,D,20101227,000000,7.48368,7.58829,7.48368,7.58575,59580.923476641,0
+JHI.US,D,20101228,000000,7.54694,7.68867,7.54694,7.63687,89186.245549897,0
+JHI.US,D,20101229,000000,7.61376,7.63443,7.56573,7.6288,39046.380970467,0
+JHI.US,D,20101230,000000,7.69026,7.69026,7.57222,7.59863,66962.037594747,0
+JHI.US,D,20101231,000000,7.652,7.71422,7.652,7.71422,31510.983798141,0
+JHI.US,D,20110103,000000,7.71253,7.7927,7.71253,7.75521,85179.142224427,0
+JHI.US,D,20110104,000000,7.80492,7.80492,7.72701,7.72701,49351.424971311,0
+JHI.US,D,20110105,000000,7.71949,7.80492,7.62016,7.68143,64364.76217853,0
+JHI.US,D,20110106,000000,7.6162,7.75521,7.6162,7.70775,76270.093859009,0
+JHI.US,D,20110107,000000,7.75521,7.75521,7.62654,7.69431,60362.978958378,0
+JHI.US,D,20110110,000000,7.71949,7.71949,7.66639,7.67428,18091.550144176,0
+JHI.US,D,20110111,000000,7.70775,7.71949,7.6162,7.65426,51151.748610902,0
+JHI.US,D,20110112,000000,7.70539,7.73237,7.6584,7.68867,41827.732030685,0
+JHI.US,D,20110113,000000,7.73641,7.73641,7.70539,7.70539,45030.435432083,0
+JHI.US,D,20110114,000000,7.70153,7.74599,7.70153,7.73237,55822.80108005,0
+JHI.US,D,20110118,000000,7.75521,7.77475,7.70539,7.73237,81199.70344661,0
+JHI.US,D,20110119,000000,7.70775,7.74675,7.62824,7.62824,89106.443970128,0
+JHI.US,D,20110120,000000,7.70153,7.70153,7.59224,7.62409,42868.344630873,0
+JHI.US,D,20110121,000000,7.62016,7.67738,7.62016,7.66159,29878.775486598,0
+JHI.US,D,20110124,000000,7.68538,7.71554,7.66159,7.71554,27930.55291917,0
+JHI.US,D,20110125,000000,7.72701,7.74599,7.70539,7.74599,24092.62894281,0
+JHI.US,D,20110126,000000,7.7788,7.7788,7.71949,7.7396,48462.967383216,0
+JHI.US,D,20110127,000000,7.76329,7.7788,7.73237,7.76911,38643.116987368,0
+JHI.US,D,20110128,000000,7.7927,7.82776,7.78612,7.80897,64422.219315964,0
+JHI.US,D,20110131,000000,7.82372,7.86939,7.80332,7.84984,98684.761584542,0
+JHI.US,D,20110201,000000,7.85464,7.92503,7.84731,7.91995,93076.306558372,0
+JHI.US,D,20110202,000000,7.90032,7.91995,7.86939,7.9084,40307.245930818,0
+JHI.US,D,20110203,000000,7.92587,7.92587,7.87513,7.9053,25548.209757797,0
+JHI.US,D,20110204,000000,7.9084,7.97005,7.9053,7.94843,35472.334217877,0
+JHI.US,D,20110207,000000,7.9958,8.05839,7.9958,8.01253,46496.656457706,0
+JHI.US,D,20110208,000000,8.05839,8.05839,7.87343,8.00915,68549.55702162,0
+JHI.US,D,20110209,000000,8.01667,8.09721,7.99993,8.07851,52447.726266351,0
+JHI.US,D,20110210,000000,8.08518,8.14053,8.07851,8.14053,39385.803689752,0
+JHI.US,D,20110211,000000,8.21534,8.26807,8.15586,8.2551,88689.347713202,0
+JHI.US,D,20110214,000000,8.27079,8.28809,8.21534,8.23358,33947.592033756,0
+JHI.US,D,20110215,000000,8.27079,8.28809,8.20848,8.28809,53114.86747322,0
+JHI.US,D,20110216,000000,8.31487,8.32098,8.23358,8.25078,31725.916052986,0
+JHI.US,D,20110218,000000,8.34692,8.37633,8.32869,8.37633,40679.653303074,0
+JHI.US,D,20110222,000000,8.40905,8.46289,8.19495,8.23358,64685.03251867,0
+JHI.US,D,20110223,000000,8.27859,8.33828,8.20848,8.33828,48006.502346937,0
+JHI.US,D,20110224,000000,8.39363,8.39833,8.33828,8.38066,32516.483703231,0
+JHI.US,D,20110225,000000,8.40191,8.46816,8.39654,8.41863,29621.28238921,0
+JHI.US,D,20110228,000000,8.46637,8.50697,8.36947,8.44965,88485.055668993,0
+JHI.US,D,20110301,000000,8.46289,8.4973,8.44343,8.46816,20860.132951631,0
+JHI.US,D,20110302,000000,8.4973,8.4973,8.39654,8.43639,36078.826224123,0
+JHI.US,D,20110303,000000,8.45848,8.46289,8.37982,8.4081,30334.176501813,0
+JHI.US,D,20110304,000000,8.37285,8.47605,8.37285,8.45049,62735.745930178,0
+JHI.US,D,20110307,000000,8.44523,8.45313,8.36853,8.44523,36412.928838088,0
+JHI.US,D,20110308,000000,8.44523,8.45848,8.42305,8.45848,30739.56852704,0
+JHI.US,D,20110309,000000,8.52389,8.56092,8.52389,8.53799,24153.278143434,0
+JHI.US,D,20110310,000000,8.37633,8.56356,8.37285,8.49466,57863.593480011,0
+JHI.US,D,20110311,000000,8.51327,8.61318,8.46816,8.50086,38862.305326467,0
+JHI.US,D,20110314,000000,8.42305,8.52211,8.4081,8.48141,39586.90367077,0
+JHI.US,D,20110315,000000,8.44343,8.52821,8.44343,8.52389,18388.412020918,0
+JHI.US,D,20110316,000000,8.58517,8.60416,8.48141,8.54946,28240.183048673,0
+JHI.US,D,20110317,000000,8.60143,8.64108,8.5924,8.64108,37496.10228082,0
+JHI.US,D,20110318,000000,8.66994,8.6816,8.64108,8.64739,24252.232102348,0
+JHI.US,D,20110321,000000,8.64739,8.65096,8.48582,8.53799,47810.722471237,0
+JHI.US,D,20110322,000000,8.59156,8.60416,8.50697,8.54504,58677.569593656,0
+JHI.US,D,20110323,000000,8.55734,8.61318,8.55734,8.59156,40543.458606935,0
+JHI.US,D,20110324,000000,8.62389,8.76618,8.61947,8.6816,97854.825154944,0
+JHI.US,D,20110325,000000,8.7284,8.76063,8.66543,8.7284,33936.95182312,0
+JHI.US,D,20110328,000000,8.7487,8.7846,8.73836,8.76618,31881.26312827,0
+JHI.US,D,20110329,000000,8.77623,8.84071,8.76063,8.80208,39330.474594446,0
+JHI.US,D,20110330,000000,8.81674,8.83056,8.73836,8.78084,53458.546276758,0
+JHI.US,D,20110331,000000,8.80847,8.8517,8.71223,8.74964,131863.06638932,0
+JHI.US,D,20110401,000000,8.79654,8.8361,8.67436,8.76063,48594.905995101,0
+JHI.US,D,20110404,000000,8.73479,8.75236,8.58517,8.60416,73285.514775647,0
+JHI.US,D,20110405,000000,8.5879,8.63837,8.5879,8.63207,19706.734118703,0
+JHI.US,D,20110406,000000,8.64739,8.66355,8.5879,8.62389,25154.52196427,0
+JHI.US,D,20110407,000000,8.5987,8.62389,8.49466,8.49466,25052.375942165,0
+JHI.US,D,20110408,000000,8.50086,8.569,8.44523,8.45049,37445.029269768,0
+JHI.US,D,20110411,000000,8.44523,8.50086,8.44523,8.44523,35183.984509645,0
+JHI.US,D,20110412,000000,8.44523,8.46901,8.34081,8.35989,40095.505739165,0
+JHI.US,D,20110413,000000,8.36168,8.41863,8.33649,8.34692,29966.025213812,0
+JHI.US,D,20110414,000000,8.37285,8.4081,8.31139,8.32183,40890.329473665,0
+JHI.US,D,20110415,000000,8.31139,8.39099,8.29495,8.35218,27594.322263076,0
+JHI.US,D,20110418,000000,8.35218,8.40368,8.27079,8.3833,35900.070685439,0
+JHI.US,D,20110419,000000,8.34081,8.41421,8.34081,8.41421,36156.499761764,0
+JHI.US,D,20110420,000000,8.38668,8.46289,8.38668,8.46289,25608.858958422,0
+JHI.US,D,20110421,000000,8.48141,8.5987,8.47079,8.53348,39337.922741891,0
+JHI.US,D,20110425,000000,8.56356,8.63207,8.51675,8.57709,21463.432894685,0
+JHI.US,D,20110426,000000,8.61318,8.62389,8.49466,8.53348,26636.703305847,0
+JHI.US,D,20110427,000000,8.57351,8.5987,8.34354,8.40368,76829.768938457,0
+JHI.US,D,20110428,000000,8.41421,8.50086,8.41074,8.50086,41432.980216094,0
+JHI.US,D,20110429,000000,8.50086,8.50086,8.43987,8.50086,20804.803856325,0
+JHI.US,D,20110502,000000,8.50086,8.54946,8.47079,8.52211,23014.775605395,0
+JHI.US,D,20110503,000000,8.50086,8.52465,8.46637,8.49373,25252.41190212,0
+JHI.US,D,20110504,000000,8.48141,8.49466,8.46289,8.47605,24196.903007042,0
+JHI.US,D,20110505,000000,8.48141,8.52821,8.43987,8.52465,55234.397431886,0
+JHI.US,D,20110506,000000,8.52821,8.56092,8.4893,8.4893,13066.178660853,0
+JHI.US,D,20110509,000000,8.4893,8.54504,8.45313,8.52389,25121.537311299,0
+JHI.US,D,20110510,000000,8.52389,8.58517,8.4893,8.58517,29638.306726227,0
+JHI.US,D,20110511,000000,8.60678,8.64108,8.57615,8.61496,17997.916290581,0
+JHI.US,D,20110512,000000,8.63207,8.63207,8.42756,8.50086,83119.197445322,0
+JHI.US,D,20110513,000000,8.4973,8.62389,8.48582,8.5879,54128.879546819,0
+JHI.US,D,20110516,000000,8.60416,8.66355,8.5987,8.65725,60172.519187995,0
+JHI.US,D,20110517,000000,8.65725,8.67887,8.64739,8.67887,38114.298518765,0
+JHI.US,D,20110518,000000,8.6816,8.6816,8.65725,8.67436,30910.875918279,0
+JHI.US,D,20110519,000000,8.6816,8.7284,8.66543,8.7284,25320.50925019,0
+JHI.US,D,20110520,000000,8.72389,8.74315,8.61045,8.66092,38753.77517798,0
+JHI.US,D,20110523,000000,8.66543,8.73479,8.57709,8.71675,40490.257553755,0
+JHI.US,D,20110524,000000,8.71675,8.74221,8.71046,8.74221,37481.20598593,0
+JHI.US,D,20110525,000000,8.72576,8.75236,8.72211,8.73836,42684.268986873,0
+JHI.US,D,20110526,000000,8.74221,8.76063,8.73479,8.73836,33732.659778912,0
+JHI.US,D,20110527,000000,8.75048,8.77906,8.74588,8.77906,40626.452249894,0
+JHI.US,D,20110531,000000,8.78,8.78,8.71496,8.73028,41659.616702638,0
+JHI.US,D,20110601,000000,8.72389,8.77906,8.70321,8.72389,24296.920987019,0
+JHI.US,D,20110602,000000,8.68611,8.83977,8.68611,8.83977,93223.141465148,0
+JHI.US,D,20110603,000000,8.81674,8.83977,8.77173,8.77173,85954.813579782,0
+JHI.US,D,20110606,000000,8.77445,8.82962,8.77173,8.77173,54478.94247674,0
+JHI.US,D,20110607,000000,8.76336,8.80481,8.75875,8.80481,77121.31070988,0
+JHI.US,D,20110608,000000,8.79926,8.80481,8.77445,8.79467,57302.8543795,0
+JHI.US,D,20110609,000000,8.81947,8.93967,8.78272,8.82962,48659.811279979,0
+JHI.US,D,20110610,000000,8.79926,8.89682,8.79926,8.89682,45609.262890674,0
+JHI.US,D,20110613,000000,8.88112,8.88112,8.58968,8.71853,75091.158520554,0
+JHI.US,D,20110614,000000,8.75425,8.83516,8.73929,8.77906,54328.915506774,0
+JHI.US,D,20110615,000000,8.58968,8.69606,8.58968,8.61854,61848.352363146,0
+JHI.US,D,20110616,000000,8.63563,8.70594,8.57615,8.62934,32642.038188735,0
+JHI.US,D,20110617,000000,8.66092,8.66092,8.55386,8.57887,37144.975329836,0
+JHI.US,D,20110620,000000,8.56177,8.67887,8.56177,8.669,26027.019236412,0
+JHI.US,D,20110621,000000,8.67887,8.88112,8.67887,8.75425,38772.927557126,0
+JHI.US,D,20110622,000000,8.78272,8.89955,8.72661,8.82962,59429.832485612,0
+JHI.US,D,20110623,000000,8.83977,8.87106,8.75875,8.83977,68131.396743629,0
+JHI.US,D,20110624,000000,8.84437,8.87106,8.83977,8.86279,28059.299467864,0
+JHI.US,D,20110627,000000,8.87106,8.89955,8.85997,8.86825,61781.31903614,0
+JHI.US,D,20110628,000000,8.89682,8.89955,8.86825,8.87933,44818.695240429,0
+JHI.US,D,20110629,000000,8.91148,8.91515,8.89221,8.91515,25608.858958422,0
+JHI.US,D,20110630,000000,8.95941,8.95941,8.83789,8.88028,70369.033040354,0
+JHI.US,D,20110701,000000,8.92717,8.93967,8.84437,8.91148,53785.200743279,0
+JHI.US,D,20110705,000000,8.91148,8.91148,8.81674,8.87933,21410.231841506,0
+JHI.US,D,20110706,000000,8.87839,8.89682,8.75048,8.76985,35939.439464792,0
+JHI.US,D,20110707,000000,8.85631,8.93967,8.84898,8.89221,57486.930023501,0
+JHI.US,D,20110708,000000,8.90875,8.93967,8.84437,8.85997,48392.74199302,0
+JHI.US,D,20110711,000000,8.87473,8.87473,8.75425,8.79926,39276.209520202,0
+JHI.US,D,20110712,000000,8.82962,8.82962,8.75875,8.80481,49479.107498942,0
+JHI.US,D,20110713,000000,8.80481,8.80481,8.70678,8.71496,54381.052538889,0
+JHI.US,D,20110714,000000,8.76336,8.76336,8.63657,8.66092,38091.954076429,0
+JHI.US,D,20110715,000000,8.70321,8.71853,8.61045,8.64108,74697.470727027,0
+JHI.US,D,20110718,000000,8.69606,8.78639,8.58968,8.63657,85201.486666762,0
+JHI.US,D,20110719,000000,8.65904,8.75425,8.65904,8.69513,44399.470941376,0
+JHI.US,D,20110720,000000,8.73929,8.77445,8.69964,8.75425,30871.507138926,0
+JHI.US,D,20110721,000000,8.79099,8.79926,8.669,8.76797,39068.725412803,0
+JHI.US,D,20110722,000000,8.75875,8.79099,8.70678,8.71853,25904.656814099,0
+JHI.US,D,20110725,000000,8.69606,8.79099,8.69606,8.74315,34823.281369089,0
+JHI.US,D,20110726,000000,8.77173,8.77173,8.54325,8.55734,68807.050119007,0
+JHI.US,D,20110727,000000,8.57887,8.63386,8.28029,8.31139,169244.25439527,0
+JHI.US,D,20110728,000000,8.28292,8.46816,8.26205,8.42229,81099.685466633,0
+JHI.US,D,20110729,000000,8.41346,8.42926,8.31402,8.38845,70754.208665373,0
+JHI.US,D,20110801,000000,8.4425,8.5924,8.4425,8.56543,67787.71794009,0
+JHI.US,D,20110802,000000,8.57615,8.67708,8.57173,8.67352,36141.603466873,0
+JHI.US,D,20110803,000000,8.669,8.7113,8.66092,8.70678,25730.15735967,0
+JHI.US,D,20110804,000000,8.71046,8.73564,8.36853,8.47699,88821.286325087,0
+JHI.US,D,20110805,000000,8.5114,8.51769,8.03161,8.24825,111556.22439076,0
+JHI.US,D,20110808,000000,8.03659,8.16958,7.67428,7.69891,108478.0114538,0
+JHI.US,D,20110809,000000,7.69891,8.04007,7.59308,8.01996,262854.69952758,0
+JHI.US,D,20110810,000000,8.03659,8.19749,7.94495,8.16009,71044.686415731,0
+JHI.US,D,20110811,000000,8.16009,8.36947,8.13979,8.35989,74780.464369987,0
+JHI.US,D,20110812,000000,8.35989,8.70678,8.29758,8.43367,91781.392923987,0
+JHI.US,D,20110815,000000,8.4973,8.55734,8.43987,8.52211,52695.643174167,0
+JHI.US,D,20110816,000000,8.55386,8.67887,8.5114,8.66092,103869.7362274,0
+JHI.US,D,20110817,000000,8.72934,8.81674,8.62662,8.75875,122998.70690857,0
+JHI.US,D,20110818,000000,8.63657,8.78272,8.38845,8.38845,100638.30425729,0
+JHI.US,D,20110819,000000,8.41346,8.41346,8.12775,8.20519,65284.076377469,0
+JHI.US,D,20110822,000000,8.43987,8.43987,8.33649,8.42672,54093.76685172,0
+JHI.US,D,20110823,000000,8.48846,8.67887,8.45669,8.54325,39736.930640736,0
+JHI.US,D,20110824,000000,8.57615,8.59692,8.2534,8.35303,86319.772804592,0
+JHI.US,D,20110825,000000,8.34081,8.37813,8.29401,8.29401,29790.461738321,0
+JHI.US,D,20110826,000000,8.29589,8.44082,8.29589,8.44082,28706.224274525,0
+JHI.US,D,20110829,000000,8.49373,8.55734,8.37813,8.51769,53773.496511581,0
+JHI.US,D,20110830,000000,8.55386,8.67887,8.39363,8.67436,53701.143079257,0
+JHI.US,D,20110831,000000,8.69964,8.86825,8.68611,8.85537,54241.66577956,0
+JHI.US,D,20110901,000000,8.80208,8.80659,8.69964,8.76985,37696.138240776,0
+JHI.US,D,20110902,000000,8.7284,8.90142,8.71947,8.74504,76448.849397692,0
+JHI.US,D,20110906,000000,8.75969,8.96129,8.75969,8.83244,29774.501422366,0
+JHI.US,D,20110907,000000,8.88112,8.97351,8.83789,8.8673,27120.832889779,0
+JHI.US,D,20110908,000000,8.93685,8.96599,8.83244,8.83244,95898.090419007,0
+JHI.US,D,20110909,000000,8.81308,8.85443,8.81308,8.85443,23798.95912926,0
+JHI.US,D,20110912,000000,8.79287,8.79287,8.68431,8.68884,25254.539944247,0
+JHI.US,D,20110913,000000,8.68884,8.71046,8.62389,8.66355,30420.362207964,0
+JHI.US,D,20110914,000000,8.66543,8.74409,8.5924,8.5924,38451.593195922,0
+JHI.US,D,20110915,000000,8.63207,8.63563,8.5924,8.63207,15826.2492998,0
+JHI.US,D,20110916,000000,8.5924,8.92351,8.57981,8.89221,58507.326223481,0
+JHI.US,D,20110919,000000,8.87839,8.92351,8.72661,8.86279,60205.503840967,0
+JHI.US,D,20110920,000000,8.81768,8.86279,8.75425,8.75425,36520.394965511,0
+JHI.US,D,20110921,000000,8.81308,8.81308,8.68066,8.69964,16920.062953166,0
+JHI.US,D,20110922,000000,8.72305,8.9051,8.70594,8.74588,37763.171567781,0
+JHI.US,D,20110923,000000,8.71768,8.87839,8.57981,8.65904,34550.89197681,0
+JHI.US,D,20110926,000000,8.64823,8.71768,8.4832,8.71768,39642.232766077,0
+JHI.US,D,20110927,000000,8.80208,9.04681,8.74409,9.02708,91914.395556935,0
+JHI.US,D,20110928,000000,9.00452,9.00452,8.69513,8.71496,40079.545423211,0
+JHI.US,D,20110929,000000,8.72305,8.75969,8.66807,8.71768,33300.667227096,0
+JHI.US,D,20110930,000000,8.76797,8.90048,8.7113,8.81862,49962.173061811,0
+JHI.US,D,20111003,000000,8.79287,8.81768,8.69513,8.75425,90327.940151126,0
+JHI.US,D,20111004,000000,8.71768,8.71768,7.71084,8.06075,524386.8208731,0
+JHI.US,D,20111005,000000,7.99759,8.04007,7.80897,8.0099,152224.17346214,0
+JHI.US,D,20111006,000000,7.93179,8.01497,7.87437,7.99759,65655.419728661,0
+JHI.US,D,20111007,000000,8.01497,8.20519,7.99759,8.13038,76849.985338664,0
+JHI.US,D,20111010,000000,8.22494,8.59062,8.22494,8.50002,137026.76061092,0
+JHI.US,D,20111011,000000,8.45933,8.57981,8.4098,8.45134,50232.434411961,0
+JHI.US,D,20111012,000000,8.50613,8.59776,8.49204,8.59062,46965.889746748,0
+JHI.US,D,20111013,000000,8.49204,8.58339,8.45406,8.57981,22746.642297372,0
+JHI.US,D,20111014,000000,8.56177,8.61675,8.55386,8.57173,14508.991223078,0
+JHI.US,D,20111017,000000,8.61947,8.65904,8.56177,8.65904,56453.765570758,0
+JHI.US,D,20111018,000000,8.65904,8.65904,8.57981,8.63563,21149.546680927,0
+JHI.US,D,20111019,000000,8.59062,8.69964,8.57615,8.68066,30932.15633955,0
+JHI.US,D,20111020,000000,8.70227,8.77623,8.64823,8.69513,19545.002917037,0
+JHI.US,D,20111021,000000,8.73564,8.89682,8.73564,8.89682,17049.873522925,0
+JHI.US,D,20111024,000000,8.8673,8.96129,8.82596,8.91148,28746.657074941,0
+JHI.US,D,20111025,000000,8.84711,8.97632,8.81768,8.94438,24472.48446251,0
+JHI.US,D,20111026,000000,8.89955,8.99418,8.87839,8.97351,23010.519521141,0
+JHI.US,D,20111027,000000,9.02332,9.04681,8.9189,8.96129,47750.073270613,0
+JHI.US,D,20111028,000000,9.02332,9.05245,8.96599,8.98761,41032.908296186,0
+JHI.US,D,20111031,000000,9.0205,9.0205,8.93779,9.0017,28149.741258268,0
+JHI.US,D,20111101,000000,8.78272,8.98667,8.78272,8.90142,39613.504197359,0
+JHI.US,D,20111102,000000,8.88666,9.01955,8.88112,9.0111,37608.888513561,0
+JHI.US,D,20111103,000000,9.04869,9.04869,8.88028,9.01955,40840.320483675,0
+JHI.US,D,20111104,000000,9.00452,9.16899,9.00452,9.10697,49788.737628446,0
+JHI.US,D,20111107,000000,9.0609,9.12764,8.99418,9.03647,37131.14305601,0
+JHI.US,D,20111108,000000,9.09851,9.09851,9.00452,9.03647,28608.334336675,0
+JHI.US,D,20111109,000000,9.03647,9.06185,8.99794,9.05622,16292.29052565,0
+JHI.US,D,20111110,000000,9.01955,9.08816,9.00077,9.07313,16848.773541907,0
+JHI.US,D,20111111,000000,9.05528,9.08628,9.05245,9.0609,23112.665543246,0
+JHI.US,D,20111114,000000,9.04681,9.13234,9.01486,9.13234,45791.210492548,0
+JHI.US,D,20111115,000000,9.2329,9.23572,9.10884,9.11354,59065.937281864,0
+JHI.US,D,20111116,000000,9.1408,9.1408,8.99418,8.99418,36778.952083962,0
+JHI.US,D,20111117,000000,8.97726,9.15113,8.96599,8.99136,62721.913656351,0
+JHI.US,D,20111118,000000,8.98102,9.07313,8.96787,9.00077,11101.995777471,0
+JHI.US,D,20111121,000000,8.96599,8.98761,8.68884,8.71046,47674.527775097,0
+JHI.US,D,20111122,000000,8.68884,8.87106,8.68884,8.87106,24926.821456662,0
+JHI.US,D,20111123,000000,8.83244,8.83244,8.76524,8.77623,22917.949688609,0
+JHI.US,D,20111125,000000,8.79193,8.80659,8.76797,8.7956,29577.657525603,0
+JHI.US,D,20111128,000000,8.8425,8.8738,8.74043,8.74043,41986.271169159,0
+JHI.US,D,20111129,000000,8.75048,8.8738,8.55386,8.55386,90602.457585533,0
+JHI.US,D,20111130,000000,8.59062,8.81947,8.44965,8.61402,84706.716872195,0
+JHI.US,D,20111201,000000,8.55566,8.65904,8.55566,8.63931,15063.346197207,0
+JHI.US,D,20111202,000000,8.70772,8.86279,8.669,8.86279,34072.082498196,0
+JHI.US,D,20111205,000000,8.8425,8.8517,8.7284,8.7329,38137.706982164,0
+JHI.US,D,20111206,000000,8.77445,9.02332,8.77445,9.01955,46657.323638309,0
+JHI.US,D,20111207,000000,8.96787,9.04493,8.91609,9.0111,53911.819249847,0
+JHI.US,D,20111208,000000,8.93591,9.25263,8.91609,8.97351,81729.585936276,0
+JHI.US,D,20111209,000000,9.00452,9.07313,8.9641,9.05622,29774.501422366,0
+JHI.US,D,20111212,000000,8.9641,8.97351,8.81768,8.81768,38114.298518765,0
+JHI.US,D,20111213,000000,8.79193,8.87106,8.79193,8.85903,22252.936523868,0
+JHI.US,D,20111214,000000,8.88028,9.23666,8.88028,8.92529,61746.206341042,0
+JHI.US,D,20111215,000000,8.92069,9.27989,8.92069,9.1361,58606.280182395,0
+JHI.US,D,20111216,000000,9.09287,9.15677,9.01955,9.02332,37598.248302924,0
+JHI.US,D,20111219,000000,9.02332,9.16618,8.98102,8.98102,27769.885738567,0
+JHI.US,D,20111220,000000,9.00077,9.16242,8.98102,9.13234,29102.04011018,0
+JHI.US,D,20111221,000000,9.08816,9.122,9.05622,9.11635,19935.498647374,0
+JHI.US,D,20111222,000000,9.09287,9.27238,9.05622,9.11635,24938.525688362,0
+JHI.US,D,20111223,000000,9.10132,9.25263,9.10132,9.25263,28659.407347726,0
+JHI.US,D,20111227,000000,9.33064,9.33064,9.20753,9.23102,42946.018168515,0
+JHI.US,D,20111228,000000,9.25263,9.25263,9.19625,9.22163,15250.613904399,0
+JHI.US,D,20111229,000000,9.18496,9.34286,9.17464,9.33722,19559.899211928,0
+JHI.US,D,20111230,000000,9.34005,9.34005,9.14832,9.34005,71439.438230323,0
+JHI.US,D,20120103,000000,9.34286,9.34286,9.29211,9.34286,51852.938491806,0
+JHI.US,D,20120104,000000,9.34286,9.45752,9.31561,9.38422,33543.264029594,0
+JHI.US,D,20120105,000000,9.32312,9.40676,9.31937,9.37293,45344.321645841,0
+JHI.US,D,20120106,000000,9.42651,9.42651,9.31937,9.37293,58387.091843296,0
+JHI.US,D,20120109,000000,9.38422,9.38422,9.25828,9.38422,38162.179466626,0
+JHI.US,D,20120110,000000,9.35977,9.38422,9.17464,9.27238,57253.909410575,0
+JHI.US,D,20120111,000000,9.28835,9.41805,9.28835,9.39455,36291.63043684,0
+JHI.US,D,20120112,000000,9.33253,9.41805,9.32312,9.40676,31114.103941423,0
+JHI.US,D,20120113,000000,9.46127,9.46127,9.36635,9.36635,28209.32643783,0
+JHI.US,D,20120117,000000,9.38045,9.50827,9.36918,9.49511,59065.937281864,0
+JHI.US,D,20120118,000000,9.50263,9.95567,9.4406,9.81839,85231.279256542,0
+JHI.US,D,20120119,000000,9.7865,9.8617,9.6427,9.82878,106734.08093058,0
+JHI.US,D,20120120,000000,9.79679,9.82878,9.7865,9.79024,39506.038069937,0
+JHI.US,D,20120123,000000,9.84573,9.84573,9.57876,9.63703,44267.532329491,0
+JHI.US,D,20120124,000000,9.55338,9.59004,9.46692,9.48759,43000.283242759,0
+JHI.US,D,20120125,000000,9.48759,9.57594,9.25828,9.52988,63304.997199197,0
+JHI.US,D,20120126,000000,9.50263,9.61349,9.50263,9.57876,28534.916883287,0
+JHI.US,D,20120127,000000,9.54022,9.90207,9.49699,9.73382,74317.615207326,0
+JHI.US,D,20120130,000000,9.77237,9.7865,9.69249,9.74507,40783.927367305,0
+JHI.US,D,20120131,000000,9.70192,9.82124,9.62108,9.6455,33707.123273386,0
+JHI.US,D,20120201,000000,9.66049,9.66991,9.66049,9.66241,22771.114781835,0
+JHI.US,D,20120202,000000,9.61734,9.6427,9.49699,9.5205,53827.761585824,0
+JHI.US,D,20120203,000000,9.51485,9.62483,9.51485,9.53459,49835.554555244,0
+JHI.US,D,20120206,000000,9.5064,9.59004,9.47256,9.57594,65121.281154741,0
+JHI.US,D,20120207,000000,9.59192,9.59192,9.50827,9.53741,40161.475045106,0
+JHI.US,D,20120208,000000,9.58063,9.5844,9.39079,9.42838,103182.37862033,0
+JHI.US,D,20120209,000000,9.40866,9.47067,9.35131,9.41617,44555.882037723,0
+JHI.US,D,20120210,000000,9.38891,9.43027,9.37951,9.42651,10166.721262578,0
+JHI.US,D,20120213,000000,9.40207,9.66991,9.34568,9.5205,74910.274939745,0
+JHI.US,D,20120214,000000,9.54492,9.58722,9.5064,9.54022,36021.369086688,0
+JHI.US,D,20120215,000000,9.50827,9.57876,9.5064,9.50827,15016.529270409,0
+JHI.US,D,20120216,000000,9.5064,9.58346,9.5064,9.54022,27257.027585919,0
+JHI.US,D,20120217,000000,9.55338,9.64828,9.50827,9.64828,115978.29593103,0
+JHI.US,D,20120221,000000,9.66991,9.66991,9.59567,9.6427,68081.38775364,0
+JHI.US,D,20120222,000000,9.64078,9.66808,9.60508,9.66808,36113.938919221,0
+JHI.US,D,20120223,000000,9.66049,9.75074,9.65491,9.69249,55312.070969528,0
+JHI.US,D,20120224,000000,9.67366,9.74507,9.62665,9.69528,48295.916076232,0
+JHI.US,D,20120227,000000,9.66241,9.90766,9.66241,9.87013,47606.430427028,0
+JHI.US,D,20120228,000000,9.84848,9.88708,9.66616,9.74882,60106.549882053,0
+JHI.US,D,20120229,000000,9.72729,9.75824,9.71037,9.75824,8939.9049762615,0
+JHI.US,D,20120301,000000,9.83632,9.85043,9.77333,9.82594,43041.780064238,0
+JHI.US,D,20120302,000000,9.79775,9.82966,9.76199,9.82124,13909.947364278,0
+JHI.US,D,20120305,000000,9.81653,9.8767,9.79399,9.79399,28580.669789022,0
+JHI.US,D,20120306,000000,9.69528,9.79399,9.66808,9.67366,36302.270647476,0
+JHI.US,D,20120307,000000,9.71316,9.77804,9.71316,9.72816,27160.201669132,0
+JHI.US,D,20120308,000000,9.76862,9.91618,9.76862,9.91334,35546.815692329,0
+JHI.US,D,20120309,000000,9.89649,9.97811,9.85788,9.8861,26106.820816181,0
+JHI.US,D,20120312,000000,9.87287,9.88042,9.81653,9.83437,25672.700222237,0
+JHI.US,D,20120313,000000,9.83437,9.85043,9.72066,9.75546,37762.107546718,0
+JHI.US,D,20120314,000000,9.80624,9.86915,9.78266,9.80624,45141.093622695,0
+JHI.US,D,20120315,000000,9.85788,9.86915,9.78736,9.83437,25731.221380734,0
+JHI.US,D,20120316,000000,9.8034,9.93588,9.72066,9.88983,52096.599315366,0
+JHI.US,D,20120319,000000,9.82124,9.83437,9.75074,9.77333,24651.240001194,0
+JHI.US,D,20120320,000000,9.87287,9.87287,9.76862,9.81653,25957.857867278,0
+JHI.US,D,20120321,000000,9.82966,9.8861,9.82966,9.8767,15525.131338804,0
+JHI.US,D,20120322,000000,9.87287,10.0177,9.85043,9.86915,40114.658118309,0
+JHI.US,D,20120323,000000,9.88983,9.88983,9.86445,9.8767,9134.620830898,0
+JHI.US,D,20120326,000000,9.89649,9.89649,9.84103,9.89081,21308.085819401,0
+JHI.US,D,20120327,000000,9.89081,9.98379,9.8861,9.90678,31773.797000847,0
+JHI.US,D,20120328,000000,9.89649,9.89649,9.78266,9.8034,35127.591393275,0
+JHI.US,D,20120329,000000,9.77333,9.79207,9.72066,9.76862,43838.731840866,0
+JHI.US,D,20120330,000000,9.8475,9.92461,9.81565,9.89737,61743.014277851,0
+JHI.US,D,20120402,000000,9.87287,9.97066,9.84103,9.85788,88093.495917593,0
+JHI.US,D,20120403,000000,9.91618,9.91618,9.82594,9.84103,31748.260495322,0
+JHI.US,D,20120404,000000,9.87287,9.92187,9.85043,9.85318,52739.268037773,0
+JHI.US,D,20120405,000000,9.83437,9.95097,9.83437,9.94627,57666.749583247,0
+JHI.US,D,20120409,000000,9.91334,9.93118,9.85318,9.87287,51028.322167525,0
+JHI.US,D,20120410,000000,9.82124,9.89081,9.82124,9.85788,44759.110060868,0
+JHI.US,D,20120411,000000,9.85318,9.89081,9.83632,9.8475,24717.209307136,0
+JHI.US,D,20120412,000000,9.81653,9.89081,9.81653,9.86915,37799.348283943,0
+JHI.US,D,20120413,000000,9.82966,9.89081,9.82124,9.89081,17975.571848246,0
+JHI.US,D,20120416,000000,9.89081,9.92187,9.8861,9.91618,36454.425659569,0
+JHI.US,D,20120417,000000,9.92265,9.92745,9.90119,9.91618,19631.188623188,0
+JHI.US,D,20120418,000000,9.91618,9.94058,9.8861,9.8861,17407.38460029,0
+JHI.US,D,20120419,000000,9.86445,9.88983,9.81183,9.85043,39863.549147302,0
+JHI.US,D,20120420,000000,9.88983,9.88983,9.82966,9.88042,19109.81830203,0
+JHI.US,D,20120423,000000,9.88042,9.88042,9.82124,9.8767,17062.641775687,0
+JHI.US,D,20120424,000000,9.8475,9.92265,9.8475,9.92265,27709.236537943,0
+JHI.US,D,20120425,000000,9.93588,10.0402,9.92745,9.97066,34815.833221644,0
+JHI.US,D,20120426,000000,9.97811,9.97811,9.92745,9.93118,21463.432894685,0
+JHI.US,D,20120427,000000,9.95753,10.0562,9.92745,10.0562,31410.965818165,0
+JHI.US,D,20120430,000000,9.99702,10.0336,9.95567,10.0336,28529.59677797,0
+JHI.US,D,20120501,000000,10.0402,10.1389,10.0271,10.1135,24095.821006,0
+JHI.US,D,20120502,000000,10.1032,10.1032,10.0749,10.091,10785.981521586,0
+JHI.US,D,20120503,000000,10.0749,10.0843,10.0458,10.0458,11799.993595184,0
+JHI.US,D,20120504,000000,10.0308,10.0562,10.0234,10.0234,5697.8327955106,0
+JHI.US,D,20120507,000000,10.0796,10.1473,10.0402,10.1389,25404.566914213,0
+JHI.US,D,20120508,000000,10.1173,10.1304,10.0966,10.0966,10854.078869656,0
+JHI.US,D,20120509,000000,10.0637,10.0881,9.92265,10.0234,44116.441338461,0
+JHI.US,D,20120510,000000,10.0092,10.0796,9.99232,10.0562,34929.683475448,0
+JHI.US,D,20120511,000000,9.99702,10.1032,9.9932,10.0749,30079.875467616,0
+JHI.US,D,20120514,000000,10.0355,10.0881,10.0234,10.0749,26552.645641825,0
+JHI.US,D,20120515,000000,10.0966,10.1003,10.0402,10.1003,26238.759428066,0
+JHI.US,D,20120516,000000,10.1003,10.1088,9.97811,10.0402,64055.132049026,0
+JHI.US,D,20120517,000000,10.0308,10.0402,9.90119,9.90119,51827.401986279,0
+JHI.US,D,20120518,000000,9.8861,9.93588,9.8861,9.92745,21146.354617737,0
+JHI.US,D,20120521,000000,9.91618,9.96498,9.91618,9.91618,22589.167179961,0
+JHI.US,D,20120522,000000,9.98379,10.0092,9.92745,9.94058,24228.82363895,0
+JHI.US,D,20120523,000000,9.97811,9.97811,9.90119,9.96312,25892.952582401,0
+JHI.US,D,20120524,000000,9.92265,9.97811,9.90119,9.92265,35949.015654364,0
+JHI.US,D,20120525,000000,9.87287,9.95097,9.87287,9.92265,27757.117485805,0
+JHI.US,D,20120529,000000,9.91618,10.0177,9.91618,10.0092,112937.32373129,0
+JHI.US,D,20120530,000000,9.97811,9.97811,9.88983,9.93118,64332.841546622,0
+JHI.US,D,20120531,000000,9.91805,9.96224,9.89267,9.92187,19774.831466772,0
+JHI.US,D,20120601,000000,9.87287,9.97439,9.87287,9.9152,25814.215023695,0
+JHI.US,D,20120604,000000,9.88042,9.91618,9.81183,9.83632,33086.798993314,0
+JHI.US,D,20120605,000000,9.81095,9.8475,9.7865,9.82966,28470.011598408,0
+JHI.US,D,20120606,000000,9.84103,9.98105,9.84103,9.94254,29425.502513509,0
+JHI.US,D,20120607,000000,9.93304,10.0749,9.93304,10.0478,53570.268488436,0
+JHI.US,D,20120608,000000,10.0007,10.1764,9.98948,10.1549,55265.25404273,0
+JHI.US,D,20120611,000000,10.1897,10.1897,10.0298,10.0355,42974.746737232,0
+JHI.US,D,20120612,000000,10.0092,10.1624,10.0045,10.1182,52404.101402744,0
+JHI.US,D,20120613,000000,10.0881,10.1567,10.0562,10.0749,48701.30810146,0
+JHI.US,D,20120614,000000,10.0749,10.1624,10.0045,10.1624,87344.425088827,0
+JHI.US,D,20120615,000000,10.1624,10.3371,9.98948,9.99232,137297.02196107,0
+JHI.US,D,20120618,000000,9.98948,10.1624,9.98948,10.105,44805.926987666,0
+JHI.US,D,20120619,000000,10.105,10.1643,10.0214,10.0402,154635.24519221,0
+JHI.US,D,20120620,000000,10.0796,10.0796,9.99232,10.0214,40290.221593801,0
+JHI.US,D,20120621,000000,9.99232,10.2169,9.99232,10.1858,80219.740047046,0
+JHI.US,D,20120622,000000,10.1764,10.2987,10.0749,10.2771,97246.205106572,0
+JHI.US,D,20120625,000000,10.231,10.2441,10.1088,10.2206,41642.592365621,0
+JHI.US,D,20120626,000000,10.2667,10.403,10.1858,10.4002,143515.16105668,0
+JHI.US,D,20120627,000000,10.3307,10.4481,10.2554,10.3786,56874.053890874,0
+JHI.US,D,20120628,000000,10.3569,10.3898,10.3371,10.3598,20024.876416715,0
+JHI.US,D,20120629,000000,10.5468,10.6191,10.4857,10.5627,49766.39318611,0
+JHI.US,D,20120702,000000,10.6371,10.6398,10.6032,10.623,24841.699771576,0
+JHI.US,D,20120703,000000,10.5929,10.6859,10.5929,10.6586,22739.194149927,0
+JHI.US,D,20120705,000000,10.6135,10.6671,10.4443,10.559,58574.359550487,0
+JHI.US,D,20120706,000000,10.5279,10.5468,10.5065,10.5308,101362.90260159,0
+JHI.US,D,20120709,000000,10.5308,10.6294,10.5308,10.5929,82132.849919376,0
+JHI.US,D,20120710,000000,10.6294,10.6502,10.544,10.544,34910.531096303,0
+JHI.US,D,20120711,000000,10.544,10.7188,10.544,10.6943,39162.359266399,0
+JHI.US,D,20120712,000000,10.6906,10.7018,10.5976,10.7018,19681.197613177,0
+JHI.US,D,20120713,000000,10.7103,10.887,10.7103,10.8137,34141.243867329,0
+JHI.US,D,20120716,000000,10.794,10.8588,10.6906,10.7677,54667.274204994,0
+JHI.US,D,20120717,000000,10.8071,10.8071,10.6314,10.6371,47128.684969478,0
+JHI.US,D,20120718,000000,10.6379,10.6642,10.5393,10.5976,37320.538805329,0
+JHI.US,D,20120719,000000,10.5779,10.7761,10.5627,10.6859,51563.52476251,0
+JHI.US,D,20120720,000000,10.6117,10.7376,10.6117,10.6943,57874.233690646,0
+JHI.US,D,20120723,000000,10.7329,10.7761,10.6746,10.7761,39337.922741891,0
+JHI.US,D,20120724,000000,10.7536,10.7751,10.7094,10.7356,22756.218486944,0
+JHI.US,D,20120725,000000,10.7103,10.7423,10.6615,10.6615,23144.586175153,0
+JHI.US,D,20120726,000000,10.6906,10.7498,10.6586,10.7018,83462.87624886,0
+JHI.US,D,20120727,000000,10.6746,10.7103,10.6671,10.7065,25026.83943664,0
+JHI.US,D,20120730,000000,10.6802,10.7309,10.6455,10.6455,33362.380448784,0
+JHI.US,D,20120731,000000,10.6474,10.6765,10.5346,10.5929,27549.633378405,0
+JHI.US,D,20120801,000000,10.5627,10.7724,10.544,10.7329,35869.214074595,0
+JHI.US,D,20120802,000000,10.668,10.7536,10.668,10.7047,23985.162815387,0
+JHI.US,D,20120803,000000,10.6859,10.7724,10.6859,10.7309,30041.570709328,0
+JHI.US,D,20120806,000000,10.6746,10.7724,10.6699,10.6859,48690.667890824,0
+JHI.US,D,20120807,000000,10.6671,10.7761,10.6502,10.6586,37018.356823271,0
+JHI.US,D,20120808,000000,10.7188,10.7329,10.5779,10.5779,66701.352434168,0
+JHI.US,D,20120809,000000,10.5741,10.6294,10.5665,10.5976,56013.260850432,0
+JHI.US,D,20120810,000000,10.5779,10.6173,10.5627,10.6173,100623.4079624,0
+JHI.US,D,20120813,000000,10.5779,10.6371,10.5627,10.6314,37960.015464545,0
+JHI.US,D,20120814,000000,10.6173,10.6586,10.5929,10.6455,20637.752549341,0
+JHI.US,D,20120815,000000,10.6173,10.7498,10.6173,10.6906,64056.196070089,0
+JHI.US,D,20120816,000000,10.6906,10.7498,10.6906,10.7329,25840.815550284,0
+JHI.US,D,20120817,000000,10.714,10.7601,10.714,10.7376,35073.326319032,0
+JHI.US,D,20120820,000000,10.7065,10.7479,10.6981,10.6981,49571.677331474,0
+JHI.US,D,20120821,000000,10.6802,10.7601,10.6802,10.7479,46841.399282309,0
+JHI.US,D,20120822,000000,10.6981,10.7329,10.6906,10.7309,25094.93678471,0
+JHI.US,D,20120823,000000,10.7103,10.7103,10.6539,10.7065,25746.117675624,0
+JHI.US,D,20120824,000000,10.6878,10.7413,10.6304,10.7413,35472.334217877,0
+JHI.US,D,20120827,000000,10.714,10.7978,10.7018,10.7978,48375.717656001,0
+JHI.US,D,20120828,000000,10.7545,10.7724,10.6173,10.6586,57315.622632264,0
+JHI.US,D,20120829,000000,10.6455,10.6586,10.5627,10.6398,23539.337989744,0
+JHI.US,D,20120830,000000,10.6032,10.7376,10.5533,10.7309,57977.443733815,0
+JHI.US,D,20120831,000000,10.6756,10.7159,10.6502,10.7094,23955.370225608,0
+JHI.US,D,20120904,000000,10.6511,10.6765,10.604,10.6474,55920.6910179,0
+JHI.US,D,20120905,000000,10.5834,10.6511,10.5834,10.6182,57544.387160934,0
+JHI.US,D,20120906,000000,10.5627,10.6831,10.5346,10.6765,64673.328286969,0
+JHI.US,D,20120907,000000,10.7112,10.7968,10.6568,10.794,63621.011455082,0
+JHI.US,D,20120910,000000,10.7282,10.8071,10.6568,10.7536,69845.534677069,0
+JHI.US,D,20120911,000000,10.8071,10.9508,10.7724,10.9114,38655.885240131,0
+JHI.US,D,20120912,000000,10.9819,11.1426,10.9819,11.0439,105011.43082863,0
+JHI.US,D,20120913,000000,11.0439,11.1088,11.0185,11.0637,70710.583801765,0
+JHI.US,D,20120914,000000,11.0317,11.1521,11.0317,11.1257,86348.50137331,0
+JHI.US,D,20120917,000000,11.1154,11.1662,11.0496,11.0854,44912.329094025,0
+JHI.US,D,20120918,000000,11.1426,11.1426,11.0262,11.0393,24739.553749471,0
+JHI.US,D,20120919,000000,10.9819,11.0393,10.8973,10.9678,38422.864627206,0
+JHI.US,D,20120920,000000,10.9415,10.9415,10.6568,10.7,90705.667628701,0
+JHI.US,D,20120921,000000,10.7,10.7094,10.6595,10.7047,31606.745693865,0
+JHI.US,D,20120924,000000,10.668,10.668,10.5627,10.6135,45976.350157612,0
+JHI.US,D,20120925,000000,10.5929,10.7319,10.5929,10.6765,98463.445203316,0
+JHI.US,D,20120926,000000,10.6238,10.763,10.6182,10.746,25320.50925019,0
+JHI.US,D,20120927,000000,10.7216,10.7817,10.7216,10.7817,40896.713600045,0
+JHI.US,D,20120928,000000,10.8155,10.8617,10.7498,10.8522,25043.863773657,0
+JHI.US,D,20121001,000000,10.8485,10.9057,10.8259,10.8795,44232.419634393,0
+JHI.US,D,20121002,000000,10.8654,10.8916,10.8654,10.8795,22814.739645441,0
+JHI.US,D,20121003,000000,10.8607,10.9057,10.8202,10.8202,30167.12519483,0
+JHI.US,D,20121004,000000,10.8015,10.8654,10.8015,10.8485,18373.515726028,0
+JHI.US,D,20121005,000000,10.8071,10.8071,10.7413,10.7536,33340.036006449,0
+JHI.US,D,20121008,000000,10.7817,10.8757,10.763,10.7968,27868.839697481,0
+JHI.US,D,20121009,000000,10.7911,10.8137,10.6971,10.7169,37023.676928587,0
+JHI.US,D,20121010,000000,10.7169,10.7169,10.5393,10.5393,38528.2027125,0
+JHI.US,D,20121011,000000,10.5627,10.7724,10.5627,10.7216,32589.901156619,0
+JHI.US,D,20121012,000000,10.7216,10.7817,10.6324,10.6568,57626.316782831,0
+JHI.US,D,20121015,000000,10.6324,10.6595,10.5779,10.5779,23052.016342621,0
+JHI.US,D,20121016,000000,10.5665,10.6971,10.5627,10.5627,49341.848781739,0
+JHI.US,D,20121017,000000,10.6135,10.6182,10.5525,10.5881,23392.50308297,0
+JHI.US,D,20121018,000000,10.6238,10.6238,10.5834,10.604,22043.32437434,0
+JHI.US,D,20121019,000000,10.5779,10.6182,10.4885,10.5045,70225.39019677,0
+JHI.US,D,20121022,000000,10.5045,10.5045,10.4256,10.4368,36035.201360515,0
+JHI.US,D,20121023,000000,10.4368,10.4368,10.3448,10.4011,45636.927438329,0
+JHI.US,D,20121024,000000,10.4227,10.467,10.404,10.4105,34809.449095262,0
+JHI.US,D,20121025,000000,10.404,10.404,10.2704,10.2808,41094.621517873,0
+JHI.US,D,20121026,000000,10.231,10.231,10.0788,10.1144,66445.987378907,0
+JHI.US,D,20121031,000000,10.1126,10.1126,9.53647,9.95567,233136.59122157,0
+JHI.US,D,20121101,000000,9.95753,10.0881,9.93304,10.0637,25109.833079599,0
+JHI.US,D,20121102,000000,10.0881,10.0881,9.93872,9.97439,26682.456211582,0
+JHI.US,D,20121105,000000,9.91805,9.95753,9.90962,9.93872,27639.011147747,0
+JHI.US,D,20121106,000000,9.94431,9.99702,9.93029,9.99702,28525.340693714,0
+JHI.US,D,20121107,000000,9.88983,9.96596,9.88983,9.94431,40290.221593801,0
+JHI.US,D,20121108,000000,9.87581,9.92931,9.86347,9.90207,27175.097964023,0
+JHI.US,D,20121109,000000,9.85043,9.86915,9.7592,9.81839,67977.113689409,0
+JHI.US,D,20121112,000000,9.77891,9.90207,9.75546,9.78362,28916.900445115,0
+JHI.US,D,20121113,000000,9.71037,9.72441,9.64078,9.65867,55390.808528234,0
+JHI.US,D,20121114,000000,9.59849,9.61445,9.07595,9.17369,270582.68451241,0
+JHI.US,D,20121115,000000,9.17369,9.20941,8.74127,8.98761,230111.5793378,0
+JHI.US,D,20121116,000000,8.92717,9.57688,8.92717,9.53365,190825.79362802,0
+JHI.US,D,20121119,000000,9.64454,9.76862,9.64078,9.72441,115265.40181842,0
+JHI.US,D,20121120,000000,9.67933,9.74421,9.52895,9.74421,42981.130863613,0
+JHI.US,D,20121121,000000,9.68404,9.76199,9.66616,9.74882,27909.272497898,0
+JHI.US,D,20121123,000000,9.76391,9.94431,9.66337,9.94431,48597.034037228,0
+JHI.US,D,20121126,000000,9.94431,9.95567,9.84005,9.86915,60776.883152113,0
+JHI.US,D,20121127,000000,9.79207,9.9932,9.79207,9.9932,45065.548127182,0
+JHI.US,D,20121128,000000,9.99702,10.0589,9.9932,10.0384,60730.066225315,0
+JHI.US,D,20121129,000000,10.0478,10.0589,9.84005,9.8522,69306.07599783,0
+JHI.US,D,20121130,000000,9.8475,10.0234,9.8475,9.99506,35878.790264167,0
+JHI.US,D,20121203,000000,9.9932,10.0478,9.9932,10.0478,30672.535200035,0
+JHI.US,D,20121204,000000,10.0261,10.0619,9.97909,10.0581,41025.460148741,0
+JHI.US,D,20121205,000000,10.0581,10.0619,9.97164,10.0111,64298.792872587,0
+JHI.US,D,20121206,000000,10.0402,10.1003,9.99418,10.1003,36784.272189281,0
+JHI.US,D,20121207,000000,10.1003,10.1182,10.0779,10.1182,35381.892427472,0
+JHI.US,D,20121210,000000,10.1398,10.1398,10.1003,10.1182,78305.566153653,0
+JHI.US,D,20121211,000000,10.1577,10.2649,10.1511,10.2149,75459.309808556,0
+JHI.US,D,20121212,000000,10.1841,10.2507,10.1511,10.2149,38132.386876846,0
+JHI.US,D,20121213,000000,10.137,10.2075,10.1314,10.1981,42237.380140166,0
+JHI.US,D,20121214,000000,10.1981,10.1981,10.1276,10.1314,49757.881017602,0
+JHI.US,D,20121217,000000,10.1398,10.1888,9.87954,9.94999,62677.22477168,0
+JHI.US,D,20121218,000000,9.92931,10.091,9.92931,10.0468,36201.188646435,0
+JHI.US,D,20121219,000000,10.0214,10.0957,9.99977,10.0957,26307.9207972,0
+JHI.US,D,20121220,000000,9.77515,10.1577,9.77515,9.99418,44608.019069839,0
+JHI.US,D,20121221,000000,9.95567,10.0214,9.93304,9.93872,26632.447221593,0
+JHI.US,D,20121224,000000,9.8475,9.8861,9.83632,9.83632,34043.353929479,0
+JHI.US,D,20121226,000000,9.83632,9.95567,9.82124,9.88983,35358.483964074,0
+JHI.US,D,20121227,000000,9.89081,9.99977,9.87954,9.94431,49953.660893302,0
+JHI.US,D,20121228,000000,9.92931,9.95567,9.89081,9.94999,29866.007233835,0
+JHI.US,D,20121231,000000,10.0976,10.3598,10.0139,10.3268,145864.51956507,0
+JHI.US,D,20130102,000000,10.4217,10.5468,10.309,10.5205,101900.2332387,0
+JHI.US,D,20130103,000000,10.5252,10.8222,10.5252,10.6971,94148.839790469,0
+JHI.US,D,20130104,000000,10.6671,10.7282,10.5299,10.6915,32385.60911241,0
+JHI.US,D,20130107,000000,10.6144,10.746,10.5468,10.6812,44728.253450024,0
+JHI.US,D,20130108,000000,10.6304,10.7282,10.5468,10.653,25265.180154883,0
+JHI.US,D,20130109,000000,10.653,10.6812,10.5468,10.5994,48719.396459541,0
+JHI.US,D,20130110,000000,10.5994,10.6615,10.5665,10.6502,39893.341737082,0
+JHI.US,D,20130111,000000,10.604,10.653,10.5702,10.5741,35016.933202662,0
+JHI.US,D,20130114,000000,10.5468,10.5468,10.4433,10.4979,21537.914369136,0
+JHI.US,D,20130115,000000,10.5947,10.8175,10.5947,10.6671,104305.98486348,0
+JHI.US,D,20130116,000000,10.6388,10.6915,10.4433,10.5525,53288.302906584,0
+JHI.US,D,20130117,000000,10.5525,10.5853,10.3692,10.3917,80321.88606915,0
+JHI.US,D,20130118,000000,10.4124,10.4575,10.4124,10.4284,22707.27351802,0
+JHI.US,D,20130122,000000,10.4801,10.5176,10.4284,10.4697,44453.736015618,0
+JHI.US,D,20130123,000000,10.4481,10.4988,10.4481,10.4622,19010.864343117,0
+JHI.US,D,20130124,000000,10.466,10.6671,10.4471,10.6671,71422.413893305,0
+JHI.US,D,20130125,000000,10.6144,10.6699,10.604,10.6577,26416.450945684,0
+JHI.US,D,20130128,000000,10.6615,10.6699,10.5853,10.6144,28092.284120835,0
+JHI.US,D,20130129,000000,10.6087,10.6191,10.5299,10.5336,43236.495918874,0
+JHI.US,D,20130130,000000,10.5205,10.5702,10.3418,10.3418,65244.707598116,0
+JHI.US,D,20130131,000000,10.3231,10.3851,10.3184,10.3851,51107.05972623,0
+JHI.US,D,20130201,000000,10.3749,10.4697,10.3645,10.4171,36243.749488978,0
+JHI.US,D,20130204,000000,10.1727,10.3692,10.1634,10.2864,33419.837586217,0
+JHI.US,D,20130205,000000,10.2893,10.3438,10.2752,10.3137,25067.272237056,0
+JHI.US,D,20130206,000000,10.3071,10.3137,10.1925,10.2413,45486.900468362,0
+JHI.US,D,20130207,000000,10.2583,10.3137,10.1841,10.2413,25434.359503994,0
+JHI.US,D,20130208,000000,10.2403,10.3287,10.2403,10.3015,31309.883817123,0
+JHI.US,D,20130211,000000,10.3157,10.3287,10.2206,10.3287,22106.101617092,0
+JHI.US,D,20130212,000000,10.3015,10.4124,10.2733,10.3287,71672.458843248,0
+JHI.US,D,20130213,000000,10.3418,10.387,10.3241,10.3598,27411.310640138,0
+JHI.US,D,20130214,000000,10.387,10.4217,10.3418,10.387,40988.219411514,0
+JHI.US,D,20130215,000000,10.466,10.5129,10.4162,10.5082,50403.7418032,0
+JHI.US,D,20130219,000000,10.5205,10.7724,10.5176,10.7094,86704.948429611,0
+JHI.US,D,20130220,000000,10.7282,10.746,10.7112,10.7159,24803.395013287,0
+JHI.US,D,20130221,000000,10.7159,10.8099,10.6615,10.7958,51785.9051648,0
+JHI.US,D,20130222,000000,10.8015,10.9508,10.8015,10.8973,69514.624126292,0
+JHI.US,D,20130225,000000,10.9735,11.0289,10.9735,10.997,43558.894301142,0
+JHI.US,D,20130226,000000,11.0073,11.0938,10.9866,11.057,37599.312323988,0
+JHI.US,D,20130227,000000,11.0806,11.105,10.902,11.0082,34159.332225411,0
+JHI.US,D,20130228,000000,10.9321,11.231,10.9321,11.0223,53888.410786448,0
+JHI.US,D,20130301,000000,11.0082,11.0167,10.8015,10.8766,63972.138406066,0
+JHI.US,D,20130304,000000,10.8155,10.902,10.7282,10.761,57040.041176794,0
+JHI.US,D,20130305,000000,10.7733,10.8672,10.7733,10.8137,32656.934483625,0
+JHI.US,D,20130306,000000,10.779,10.8052,10.7094,10.7094,27563.465652231,0
+JHI.US,D,20130307,000000,10.7094,10.8015,10.6971,10.8015,27829.470918129,0
+JHI.US,D,20130308,000000,10.7216,10.764,10.6502,10.764,30910.875918279,0
+JHI.US,D,20130311,000000,10.8137,10.8137,10.5769,10.5976,38993.179917288,0
+JHI.US,D,20130312,000000,10.5976,10.6117,10.5176,10.5308,21357.030788326,0
+JHI.US,D,20130313,000000,10.5082,10.544,10.4443,10.4857,42056.496559356,0
+JHI.US,D,20130314,000000,10.4048,10.4284,10.3438,10.4048,34278.502584532,0
+JHI.US,D,20130315,000000,10.3795,10.3908,10.2085,10.2376,40030.600454286,0
+JHI.US,D,20130318,000000,10.2526,10.3344,10.1211,10.261,47791.570092092,0
+JHI.US,D,20130319,000000,10.2704,10.2752,10.0806,10.1361,50182.425421973,0
+JHI.US,D,20130320,000000,10.1211,10.1361,10.0749,10.0749,34462.578228533,0
+JHI.US,D,20130321,000000,10.0703,10.1267,10.0637,10.0637,25608.858958422,0
+JHI.US,D,20130322,000000,10.0637,10.2526,10.0637,10.246,49573.805373602,0
+JHI.US,D,20130325,000000,10.3438,10.4443,10.2263,10.2827,52063.614662396,0
+JHI.US,D,20130326,000000,10.2752,10.3401,10.2526,10.2752,20975.047226498,0
+JHI.US,D,20130327,000000,10.2752,10.4011,10.2752,10.3851,27107.000615953,0
+JHI.US,D,20130328,000000,10.4386,10.4857,10.3964,10.466,82881.920748141,0
+JHI.US,D,20130401,000000,10.466,10.5562,10.4481,10.4951,52928.663787093,0
+JHI.US,D,20130402,000000,10.4857,10.997,10.4857,10.8485,201843.73174147,0
+JHI.US,D,20130403,000000,10.8456,10.8973,10.8155,10.8456,41225.496108694,0
+JHI.US,D,20130404,000000,10.8672,10.9556,10.8344,10.8344,57111.330588054,0
+JHI.US,D,20130405,000000,10.8344,11.0712,10.8344,10.965,42652.348354965,0
+JHI.US,D,20130408,000000,10.965,11.2864,10.965,11.1943,141124.30572679,0
+JHI.US,D,20130409,000000,11.2066,11.2404,10.8202,10.8766,117478.56563069,0
+JHI.US,D,20130410,000000,10.919,10.9264,10.8617,10.8973,20351.530883237,0
+JHI.US,D,20130411,000000,10.8973,10.9876,10.8259,10.9415,51792.289291181,0
+JHI.US,D,20130412,000000,10.9415,10.9415,10.7329,10.761,39281.529625521,0
+JHI.US,D,20130415,000000,10.7282,10.761,10.6379,10.6699,24984.278594097,0
+JHI.US,D,20130416,000000,10.6699,10.761,10.5487,10.5487,18908.718321012,0
+JHI.US,D,20130417,000000,10.6435,10.6671,10.5562,10.5741,30839.586507018,0
+JHI.US,D,20130418,000000,10.6257,10.6671,10.4857,10.5656,22029.492100514,0
+JHI.US,D,20130419,000000,10.6332,10.6379,10.4857,10.5411,21398.527609806,0
+JHI.US,D,20130422,000000,10.5411,10.5826,10.4951,10.5176,24775.730465632,0
+JHI.US,D,20130423,000000,10.6135,10.6577,10.5684,10.6182,26008.930878331,0
+JHI.US,D,20130424,000000,10.5769,10.6671,10.5769,10.5976,15528.323401995,0
+JHI.US,D,20130425,000000,10.6257,10.6257,10.4988,10.5176,21991.187342225,0
+JHI.US,D,20130426,000000,10.5176,10.6117,10.5129,10.5684,11322.248137634,0
+JHI.US,D,20130429,000000,10.5308,10.5741,10.4622,10.4885,23802.15119245,0
+JHI.US,D,20130430,000000,10.4575,10.5505,10.4095,10.4622,32331.344038167,0
+JHI.US,D,20130501,000000,10.4386,10.604,10.3231,10.4744,31119.424046741,0
+JHI.US,D,20130502,000000,10.4622,10.5505,10.3889,10.5055,29707.468095361,0
+JHI.US,D,20130503,000000,10.4857,10.5411,10.3598,10.3635,65487.304400615,0
+JHI.US,D,20130506,000000,10.3598,10.4209,10.3184,10.3307,61442.960337919,0
+JHI.US,D,20130507,000000,10.4209,10.4481,10.3795,10.4115,36258.645783868,0
+JHI.US,D,20130508,000000,10.3889,10.4622,10.3147,10.3692,76574.403883196,0
+JHI.US,D,20130509,000000,10.3757,10.4463,10.3663,10.3757,40665.821029247,0
+JHI.US,D,20130510,000000,10.4011,10.4227,10.3964,10.4115,16367.836021165,0
+JHI.US,D,20130513,000000,10.4857,10.5279,10.4622,10.5279,39542.214786099,0
+JHI.US,D,20130514,000000,10.5082,10.608,10.5045,10.5684,53664.966363094,0
+JHI.US,D,20130515,000000,10.5308,10.56,10.4885,10.56,36252.261657487,0
+JHI.US,D,20130516,000000,10.5176,10.5308,10.5045,10.5279,14958.008111912,0
+JHI.US,D,20130517,000000,10.559,10.5947,10.559,10.5787,34809.449095262,0
+JHI.US,D,20130520,000000,10.5082,10.5919,10.5082,10.5919,46728.613049569,0
+JHI.US,D,20130521,000000,10.5562,10.608,10.5082,10.5976,43762.122324286,0
+JHI.US,D,20130522,000000,10.604,10.6182,10.5769,10.5976,29572.337420285,0
+JHI.US,D,20130523,000000,10.608,10.6615,10.5656,10.6257,42553.394396051,0
+JHI.US,D,20130524,000000,10.5947,10.809,10.5702,10.809,45188.974570557,0
+JHI.US,D,20130528,000000,10.7855,10.8757,10.6652,10.7094,41458.51672162,0
+JHI.US,D,20130529,000000,10.7169,10.7291,9.72729,10.0327,449790.43214712,0
+JHI.US,D,20130530,000000,10.0327,10.2319,9.97537,10.2159,74253.773943511,0
+JHI.US,D,20130531,000000,10.1934,10.2818,9.88885,9.88885,67284.435977013,0
+JHI.US,D,20130603,000000,9.87483,9.88885,9.65203,9.72066,99950.946650211,0
+JHI.US,D,20130604,000000,9.68683,9.80428,9.59943,9.66616,78010.832319039,0
+JHI.US,D,20130605,000000,9.71413,9.73757,9.59943,9.59943,52989.312987718,0
+JHI.US,D,20130606,000000,9.59943,9.66616,9.51297,9.65299,117222.13655437,0
+JHI.US,D,20130607,000000,9.7,9.73757,9.61541,9.66241,41397.867520995,0
+JHI.US,D,20130610,000000,9.64732,9.66616,9.41053,9.42275,118246.7888386,0
+JHI.US,D,20130611,000000,9.49981,9.66241,9.47537,9.66241,156420.67253692,0
+JHI.US,D,20130612,000000,9.66616,9.66616,9.48759,9.49793,119273.56916496,0
+JHI.US,D,20130613,000000,9.54775,9.62761,9.44343,9.62761,87475.299679648,0
+JHI.US,D,20130614,000000,9.59943,9.64732,9.48196,9.50545,80515.537902723,0
+JHI.US,D,20130617,000000,9.50734,9.59943,9.50734,9.57688,30041.570709328,0
+JHI.US,D,20130618,000000,9.61071,9.61071,9.49793,9.55808,61903.681458452,0
+JHI.US,D,20130619,000000,9.58722,9.59567,9.41898,9.43966,58542.43891858,0
+JHI.US,D,20130620,000000,9.43966,9.43966,8.84531,8.9923,350775.82403287,0
+JHI.US,D,20130621,000000,8.97257,9.15677,8.97257,9.09851,96781.227901784,0
+JHI.US,D,20130624,000000,9.10884,9.10884,8.75236,8.88028,165871.30762371,0
+JHI.US,D,20130625,000000,8.92933,9.01955,8.88572,8.92351,93404.025045957,0
+JHI.US,D,20130626,000000,8.98197,9.15677,8.95095,9.10319,120618.49178932,0
+JHI.US,D,20130627,000000,9.15677,9.37199,9.15677,9.37199,102087.50094589,0
+JHI.US,D,20130628,000000,9.39737,9.45564,9.25076,9.44343,92061.23046371,0
+JHI.US,D,20130701,000000,9.45564,9.68683,9.41898,9.6427,131266.15057265,0
+JHI.US,D,20130702,000000,9.66616,9.71037,9.62108,9.66241,45565.638027068,0
+JHI.US,D,20130703,000000,9.66616,9.66616,9.48196,9.59567,31320.524027759,0
+JHI.US,D,20130705,000000,9.57217,9.57217,9.23666,9.52331,55126.931304464,0
+JHI.US,D,20130708,000000,9.51297,9.58722,9.34662,9.43966,39829.500473267,0
+JHI.US,D,20130709,000000,9.41898,9.58722,9.41898,9.56279,63631.651665718,0
+JHI.US,D,20130710,000000,9.59567,9.59567,9.49981,9.5656,29037.1348253,0
+JHI.US,D,20130711,000000,9.67558,9.68115,9.59943,9.67087,19535.426727465,0
+JHI.US,D,20130712,000000,9.64732,9.72345,9.59943,9.7,24787.434697332,0
+JHI.US,D,20130715,000000,9.72729,9.79207,9.72729,9.76574,29727.684495568,0
+JHI.US,D,20130716,000000,9.80997,9.87581,9.64732,9.83632,43677.000639199,0
+JHI.US,D,20130717,000000,9.92265,10.0186,9.85132,9.92265,36172.460077717,0
+JHI.US,D,20130718,000000,10.0327,10.1032,9.90492,10.0599,81941.32612793,0
+JHI.US,D,20130719,000000,10.1003,10.1003,10.0535,10.0562,33761.388347629,0
+JHI.US,D,20130722,000000,10.0957,10.0957,10.0289,10.0562,65621.371054626,0
+JHI.US,D,20130723,000000,10.0957,10.0957,9.96498,10.0478,72293.847144383,0
+JHI.US,D,20130724,000000,10.0186,10.0431,9.99506,10.0234,27720.940769643,0
+JHI.US,D,20130725,000000,10.0712,10.0712,9.92745,10.0599,12942.752217478,0
+JHI.US,D,20130726,000000,10.1088,10.1426,9.96224,9.99506,44514.385216243,0
+JHI.US,D,20130729,000000,9.92265,9.95753,9.857,9.92089,23593.603063987,0
+JHI.US,D,20130730,000000,9.89355,9.94803,9.55808,9.80997,49165.221285183,0
+JHI.US,D,20130731,000000,9.87581,9.87581,9.7,9.74882,16522.119075386,0
+JHI.US,D,20130801,000000,9.70566,9.75642,9.52988,9.53741,22462.548673394,0
+JHI.US,D,20130802,000000,9.53741,9.66616,9.53741,9.61071,16642.353455571,0
+JHI.US,D,20130805,000000,9.65867,9.69153,9.52331,9.58157,30439.51458711,0
+JHI.US,D,20130806,000000,9.51109,9.62108,9.36918,9.49888,43007.731390203,0
+JHI.US,D,20130807,000000,9.55808,9.55808,9.34286,9.39737,49081.163621161,0
+JHI.US,D,20130808,000000,9.46316,9.46316,9.32312,9.38422,128722.07620962,0
+JHI.US,D,20130809,000000,9.42838,9.43308,9.33253,9.41053,77098.966267544,0
+JHI.US,D,20130812,000000,9.41053,9.49981,9.39737,9.46316,42677.884860491,0
+JHI.US,D,20130813,000000,9.49135,9.49135,9.3297,9.38422,83333.065679102,0
+JHI.US,D,20130814,000000,9.44812,9.44812,9.32312,9.34662,19633.316665315,0
+JHI.US,D,20130815,000000,9.35883,9.37482,9.29586,9.31654,38534.586838882,0
+JHI.US,D,20130816,000000,9.37482,9.37482,9.17839,9.25076,49258.85513878,0
+JHI.US,D,20130819,000000,9.27332,9.29586,9.15396,9.19625,49338.656718548,0
+JHI.US,D,20130820,000000,9.18496,9.20471,9.06185,9.12106,48821.542481645,0
+JHI.US,D,20130821,000000,9.16335,9.19061,8.997,9.08253,47054.203495026,0
+JHI.US,D,20130822,000000,9.10884,9.17839,9.08816,9.17839,73814.33324425,0
+JHI.US,D,20130823,000000,9.24325,9.24325,9.14173,9.22632,32859.098485706,0
+JHI.US,D,20130826,000000,9.21409,9.30527,9.21409,9.26861,31131.128278441,0
+JHI.US,D,20130827,000000,9.29586,9.46316,9.26392,9.31654,57327.326863963,0
+JHI.US,D,20130828,000000,9.36447,9.49793,9.33253,9.41053,75939.183308234,0
+JHI.US,D,20130829,000000,9.42275,9.47537,9.33253,9.34662,42677.884860491,0
+JHI.US,D,20130830,000000,9.41053,9.41053,9.30527,9.3532,28420.00260842,0
+JHI.US,D,20130903,000000,9.35415,9.46034,9.35415,9.37669,43317.361519707,0
+JHI.US,D,20130904,000000,9.41617,9.41617,9.2235,9.2235,73085.478815693,0
+JHI.US,D,20130905,000000,9.247,9.27708,9.13422,9.15959,64662.688076334,0
+JHI.US,D,20130906,000000,9.23572,9.23572,9.10884,9.18121,24891.708761564,0
+JHI.US,D,20130909,000000,9.18309,9.18309,9.10319,9.15396,53846.913964968,0
+JHI.US,D,20130910,000000,9.10414,9.11635,8.99794,9.10884,106902.19625863,0
+JHI.US,D,20130911,000000,9.07783,9.24041,9.02332,9.04399,120672.75686357,0
+JHI.US,D,20130912,000000,9.05339,9.05339,8.89315,8.95941,99546.618646048,0
+JHI.US,D,20130913,000000,8.92529,9.00828,8.86918,8.89776,63559.298233394,0
+JHI.US,D,20130916,000000,8.92069,9.08816,8.89776,8.95471,50410.125929581,0
+JHI.US,D,20130917,000000,8.99136,9.02896,8.95471,9.00828,34440.233786198,0
+JHI.US,D,20130918,000000,9.02896,9.16805,8.98008,9.16805,60247.000662446,0
+JHI.US,D,20130919,000000,9.13422,9.26203,9.10884,9.13045,56702.746499637,0
+JHI.US,D,20130920,000000,9.17369,9.17369,9.08253,9.10414,65015.943069445,0
+JHI.US,D,20130923,000000,9.03836,9.15959,9.03836,9.07783,47956.493356949,0
+JHI.US,D,20130924,000000,9.03836,9.12764,9.03836,9.12294,26437.731366956,0
+JHI.US,D,20130925,000000,9.16523,9.2235,9.12294,9.2188,54295.930853802,0
+JHI.US,D,20130926,000000,9.18779,9.2235,9.16805,9.21034,56853.837490667,0
+JHI.US,D,20130927,000000,9.23009,9.247,9.2188,9.24041,26532.429241616,0
+JHI.US,D,20130930,000000,9.247,9.28177,9.16523,9.16523,68056.915269178,0
+JHI.US,D,20131001,000000,9.20753,9.29492,9.19812,9.29492,52000.837419643,0
+JHI.US,D,20131002,000000,9.18779,9.29492,9.09944,9.2235,97167.467547867,0
+JHI.US,D,20131003,000000,9.26767,9.26767,9.06185,9.07125,46039.127400364,0
+JHI.US,D,20131004,000000,9.12764,9.12764,8.99136,9.08816,41872.420915356,0
+JHI.US,D,20131007,000000,9.12764,9.12764,9.03836,9.05715,29044.582972745,0
+JHI.US,D,20131008,000000,9.10414,9.10414,8.96975,9.01486,64382.850536611,0
+JHI.US,D,20131009,000000,9.05339,9.06561,8.99794,9.05339,28897.74806597,0
+JHI.US,D,20131010,000000,9.03836,9.12294,9.03836,9.06185,55014.145071724,0
+JHI.US,D,20131011,000000,9.09944,9.12294,8.97445,9.04399,65779.9101931,0
+JHI.US,D,20131014,000000,9.05339,9.06561,8.95941,9.01955,50606.969826344,0
+JHI.US,D,20131015,000000,9.05339,9.05339,8.94719,8.99512,44347.33390926,0
+JHI.US,D,20131016,000000,9.05715,9.05715,8.94719,9.00828,17059.449712497,0
+JHI.US,D,20131017,000000,9.05339,9.13422,9.00264,9.13422,26995.278404276,0
+JHI.US,D,20131018,000000,9.08816,9.15677,9.08816,9.13892,25518.417168017,0
+JHI.US,D,20131021,000000,9.12764,9.15113,9.09287,9.09944,21048.464679886,0
+JHI.US,D,20131022,000000,9.16523,9.16523,9.10884,9.13892,36640.629345696,0
+JHI.US,D,20131023,000000,9.13892,9.18496,9.13892,9.18496,13889.730964071,0
+JHI.US,D,20131024,000000,9.23009,9.2564,9.19437,9.24041,38372.855637217,0
+JHI.US,D,20131025,000000,9.24041,9.29023,9.24041,9.29023,43672.744554945,0
+JHI.US,D,20131028,000000,9.29023,9.33253,9.27144,9.3297,21056.976848395,0
+JHI.US,D,20131029,000000,9.3438,9.36918,9.31654,9.36918,40187.011550632,0
+JHI.US,D,20131030,000000,9.36918,9.38045,9.32312,9.38045,25037.479647275,0
+JHI.US,D,20131031,000000,9.33253,9.37669,9.32031,9.36918,35435.093480652,0
+JHI.US,D,20131101,000000,9.42557,9.42557,9.3438,9.38045,20310.034061757,0
+JHI.US,D,20131104,000000,9.42086,9.42086,9.31654,9.35415,39281.529625521,0
+JHI.US,D,20131105,000000,9.30527,9.37388,9.29963,9.32031,25482.240451855,0
+JHI.US,D,20131106,000000,9.27708,9.3297,9.27708,9.3297,34082.722708832,0
+JHI.US,D,20131107,000000,9.27708,9.33253,9.2235,9.26203,84549.241754783,0
+JHI.US,D,20131108,000000,9.21034,9.27144,9.15677,9.2329,32729.287915949,0
+JHI.US,D,20131111,000000,9.2235,9.29023,9.19437,9.247,25616.307105867,0
+JHI.US,D,20131112,000000,9.18496,9.24041,9.13045,9.2235,42055.432538292,0
+JHI.US,D,20131113,000000,9.18496,9.19437,9.15113,9.18496,28384.889913322,0
+JHI.US,D,20131114,000000,9.2235,9.2235,9.09287,9.09944,51293.263412359,0
+JHI.US,D,20131115,000000,9.08253,9.12294,9.05715,9.09287,41490.437353528,0
+JHI.US,D,20131118,000000,9.13045,9.14361,9.07783,9.09944,33493.255039605,0
+JHI.US,D,20131119,000000,9.14361,9.14361,9.04399,9.07783,36170.332035591,0
+JHI.US,D,20131120,000000,9.12764,9.12764,8.99794,9.01486,31928.080055067,0
+JHI.US,D,20131121,000000,8.96975,9.02896,8.96599,8.98008,44279.236561191,0
+JHI.US,D,20131122,000000,9.02332,9.02332,8.98008,8.99794,47444.699225362,0
+JHI.US,D,20131125,000000,8.98008,9.02896,8.91515,8.96599,53217.013495324,0
+JHI.US,D,20131126,000000,9.00264,9.00264,8.95471,8.99512,106296.76827345,0
+JHI.US,D,20131127,000000,9.02332,9.02896,8.97445,9.00264,44694.20477599,0
+JHI.US,D,20131129,000000,9.00264,9.16523,8.99136,9.05339,15388.936642665,0
+JHI.US,D,20131202,000000,9.04775,9.08253,8.99794,9.04775,100241.42440057,0
+JHI.US,D,20131203,000000,9.04399,9.06561,8.99136,9.02896,65095.744649214,0
+JHI.US,D,20131204,000000,9.05715,9.05715,8.98478,9.00828,43721.689523871,0
+JHI.US,D,20131205,000000,9.05715,9.05715,8.95095,8.99794,74618.733168321,0
+JHI.US,D,20131206,000000,9.05339,9.05715,8.99794,9.04775,27644.331253065,0
+JHI.US,D,20131209,000000,9.09568,9.13422,9.05339,9.13422,61512.121707053,0
+JHI.US,D,20131210,000000,9.18496,9.26861,9.10132,9.22538,61804.727499538,0
+JHI.US,D,20131211,000000,9.27519,9.27519,9.12013,9.15489,53195.733074052,0
+JHI.US,D,20131212,000000,9.09287,9.18779,9.08535,9.09098,36255.453720678,0
+JHI.US,D,20131213,000000,9.15489,9.1718,9.10132,9.12013,45187.910549494,0
+JHI.US,D,20131216,000000,9.05433,9.1718,9.05433,9.1267,99069.937209561,0
+JHI.US,D,20131217,000000,9.08535,9.13045,9.04963,9.07313,81738.098104785,0
+JHI.US,D,20131218,000000,9.12013,9.12013,9.06279,9.09287,66901.388394122,0
+JHI.US,D,20131219,000000,9.09757,9.13045,9.07313,9.09287,82146.682193203,0
+JHI.US,D,20131220,000000,9.12013,9.12013,9.08535,9.09098,41305.297688464,0
+JHI.US,D,20131223,000000,9.1267,9.30808,9.09287,9.15771,155508.80648543,0
+JHI.US,D,20131224,000000,9.1718,9.30245,9.16711,9.23009,55696.182573482,0
+JHI.US,D,20131226,000000,9.27895,9.31937,9.22538,9.25076,64913.797047342,0
+JHI.US,D,20131227,000000,9.22538,9.30808,9.20753,9.27895,62763.410477831,0
+JHI.US,D,20131230,000000,9.31937,9.31937,9.19718,9.22538,58093.422029746,0
+JHI.US,D,20131231,000000,9.30808,9.31937,9.20377,9.24887,91141.916264771,0
+JHI.US,D,20140102,000000,9.24887,9.38515,9.24887,9.38515,147107.29616734,0
+JHI.US,D,20140103,000000,9.40866,9.44154,9.36918,9.39267,27321.932870798,0
+JHI.US,D,20140106,000000,9.44154,9.4547,9.38515,9.38515,38174.94771939,0
+JHI.US,D,20140107,000000,9.39831,9.46411,9.39267,9.46221,57239.013115684,0
+JHI.US,D,20140108,000000,9.47067,9.54022,9.46221,9.49888,38998.500022605,0
+JHI.US,D,20140109,000000,9.54492,9.62108,9.48289,9.52237,45016.603158257,0
+JHI.US,D,20140110,000000,9.62954,9.62954,9.52707,9.58722,46333.861234977,0
+JHI.US,D,20140113,000000,9.54492,9.59943,9.53271,9.56279,30107.540015269,0
+JHI.US,D,20140114,000000,9.55056,9.58157,9.52237,9.58157,32074.914961842,0
+JHI.US,D,20140115,000000,9.63511,9.66423,9.55714,9.66423,75160.319889688,0
+JHI.US,D,20140116,000000,9.73575,9.81467,9.66241,9.7865,104651.79170914,0
+JHI.US,D,20140117,000000,9.80428,9.84661,9.75546,9.83721,69317.78022953,0
+JHI.US,D,20140121,000000,9.84661,9.93872,9.84661,9.87954,42579.994922642,0
+JHI.US,D,20140122,000000,9.93304,9.94431,9.83721,9.87483,27219.786848693,0
+JHI.US,D,20140123,000000,9.90394,9.99134,9.83721,9.90394,51090.035389213,0
+JHI.US,D,20140124,000000,9.93304,9.93304,9.76295,9.76295,54696.002773711,0
+JHI.US,D,20140127,000000,9.72537,9.76295,9.67462,9.71037,46869.063829962,0
+JHI.US,D,20140128,000000,9.76295,9.7865,9.68029,9.7865,38421.800606142,0
+JHI.US,D,20140129,000000,9.69528,9.76862,9.61165,9.61165,59750.10282575,0
+JHI.US,D,20140130,000000,9.66241,9.69528,9.62108,9.6455,23818.111508405,0
+JHI.US,D,20140131,000000,9.66423,9.66423,9.51579,9.65674,45563.50998494,0
+JHI.US,D,20140203,000000,9.66895,9.66895,9.62579,9.66895,32391.993238792,0
+JHI.US,D,20140204,000000,9.65203,9.74133,9.62954,9.69153,22515.749726574,0
+JHI.US,D,20140205,000000,9.70096,9.7592,9.69528,9.75546,57543.323139871,0
+JHI.US,D,20140206,000000,9.80997,9.85043,9.76862,9.84661,37964.271548799,0
+JHI.US,D,20140207,000000,9.91148,9.96792,9.87013,9.94431,35842.613548006,0
+JHI.US,D,20140210,000000,9.9152,10.0045,9.9152,10.0045,41328.706151862,0
+JHI.US,D,20140211,000000,10.0542,10.0853,10.0045,10.0749,31794.013401056,0
+JHI.US,D,20140212,000000,10.0487,10.0853,9.87954,9.89825,43113.069475499,0
+JHI.US,D,20140213,000000,9.90394,9.96792,9.75546,9.81467,58200.888157168,0
+JHI.US,D,20140214,000000,9.87483,9.89825,9.85043,9.88983,39673.08937692,0
+JHI.US,D,20140218,000000,9.94431,9.94431,9.84661,9.85043,50146.248705811,0
+JHI.US,D,20140219,000000,9.8861,9.89178,9.83721,9.89178,30892.787560197,0
+JHI.US,D,20140220,000000,9.92089,9.92265,9.8861,9.89178,35000.972886708,0
+JHI.US,D,20140221,000000,9.93304,9.94431,9.87483,9.89825,29937.296645095,0
+JHI.US,D,20140224,000000,9.9594,10.0449,9.90394,9.9932,44140.913822924,0
+JHI.US,D,20140225,000000,10.0449,10.1841,10.0336,10.1841,40679.653303074,0
+JHI.US,D,20140226,000000,10.1888,10.1934,10.1389,10.1841,38134.514918973,0
+JHI.US,D,20140227,000000,10.1934,10.2197,10.1567,10.2197,40013.576117269,0
+JHI.US,D,20140228,000000,10.2403,10.2724,10.2244,10.2403,38661.20534545,0
+JHI.US,D,20140303,000000,10.2921,10.3071,10.2,10.3015,28738.144906432,0
+JHI.US,D,20140304,000000,10.3184,10.4124,10.2056,10.3823,71510.727641584,0
+JHI.US,D,20140305,000000,10.3663,10.4754,10.3071,10.4406,46338.117319232,0
+JHI.US,D,20140306,000000,10.4904,10.5787,10.418,10.5167,62105.845460533,0
+JHI.US,D,20140307,000000,11.2366,11.3118,10.418,10.4453,82788.286894546,0
+JHI.US,D,20140310,000000,10.6906,10.7911,10.5356,10.6906,60783.267278494,0
+JHI.US,D,20140311,000000,10.6398,11.2319,10.6398,10.9801,96308.802549551,0
+JHI.US,D,20140312,000000,11.0346,11.2028,10.9152,11.105,40888.201431537,0
+JHI.US,D,20140313,000000,11.0656,11.1267,10.9951,11.121,36335.255300447,0
+JHI.US,D,20140314,000000,11.0317,11.1013,10.9754,10.9801,65485.176358488,0
+JHI.US,D,20140317,000000,10.6746,10.9904,10.6746,10.9801,48926.88056694,0
+JHI.US,D,20140318,000000,11.0317,11.1323,11.0317,11.0346,24765.090254996,0
+JHI.US,D,20140319,000000,11.0806,11.0806,10.92,11.0055,47351.065371767,0
+JHI.US,D,20140320,000000,10.9951,10.9951,10.6652,10.7206,55156.723894245,0
+JHI.US,D,20140321,000000,10.7931,10.7958,10.6971,10.7479,57511.402507963,0
+JHI.US,D,20140324,000000,10.7479,10.8015,10.701,10.7423,21337.878409182,0
+JHI.US,D,20140325,000000,10.7423,10.8391,10.5741,10.6267,52634.993973543,0
+JHI.US,D,20140326,000000,10.6925,10.7479,10.6267,10.6511,32808.025474655,0
+JHI.US,D,20140327,000000,10.6267,10.6267,10.4227,10.4331,37001.332486252,0
+JHI.US,D,20140328,000000,10.4875,10.4875,10.2356,10.4087,26692.032401154,0
+JHI.US,D,20140331,000000,10.449,10.5055,10.3062,10.3062,56977.263934042,0
+JHI.US,D,20140401,000000,10.3616,10.402,10.3231,10.3672,73903.711013591,0
+JHI.US,D,20140402,000000,10.402,10.4087,10.3672,10.3719,21602.819654015,0
+JHI.US,D,20140403,000000,10.3719,10.4265,10.2818,10.3118,90250.266613485,0
+JHI.US,D,20140404,000000,10.3418,10.3532,10.2356,10.261,93066.7303688,0
+JHI.US,D,20140407,000000,10.2356,10.3532,10.2272,10.2395,95903.410524324,0
+JHI.US,D,20140408,000000,10.1952,10.2395,10.1643,10.231,22606.191516978,0
+JHI.US,D,20140409,000000,10.2441,10.4678,10.2441,10.4133,25275.820365519,0
+JHI.US,D,20140410,000000,10.4443,10.465,10.3579,10.3672,30819.370106809,0
+JHI.US,D,20140411,000000,10.3833,10.3833,10.1952,10.2573,31497.151524314,0
+JHI.US,D,20140414,000000,10.3062,10.3062,10.2356,10.2395,15112.291166132,0
+JHI.US,D,20140415,000000,10.2911,10.2911,10.1952,10.261,14980.352554247,0
+JHI.US,D,20140416,000000,10.261,10.3118,10.2169,10.2704,24988.53467835,0
+JHI.US,D,20140417,000000,10.2771,10.2968,10.1455,10.1558,14877.142511079,0
+JHI.US,D,20140421,000000,10.1925,10.2667,10.1925,10.2216,37327.986952773,0
+JHI.US,D,20140422,000000,10.2507,10.3118,10.2216,10.231,82864.896411124,0
+JHI.US,D,20140423,000000,10.2216,10.3354,10.2216,10.2818,18018.132690789,0
+JHI.US,D,20140424,000000,10.2667,10.2968,10.2395,10.2704,52288.123106813,0
+JHI.US,D,20140425,000000,10.2818,10.3231,10.2704,10.2911,18384.155936664,0
+JHI.US,D,20140428,000000,10.3118,10.3307,10.2771,10.2911,17772.3438251,0
+JHI.US,D,20140429,000000,10.3062,10.3118,10.2441,10.261,17663.813676615,0
+JHI.US,D,20140430,000000,10.2771,10.2771,10.2169,10.2395,29783.013590876,0
+JHI.US,D,20140501,000000,10.2272,10.2818,10.2272,10.2507,44356.910098833,0
+JHI.US,D,20140502,000000,10.2704,10.2911,10.2441,10.2704,21750.718581854,0
+JHI.US,D,20140505,000000,10.2911,10.3118,10.2441,10.2968,61258.884693918,0
+JHI.US,D,20140506,000000,10.2911,10.3184,10.2507,10.2771,22574.27088507,0
+JHI.US,D,20140507,000000,10.2771,10.3307,10.261,10.3015,20918.654110128,0
+JHI.US,D,20140508,000000,10.3015,10.3418,10.3015,10.3231,21436.832368095,0
+JHI.US,D,20140509,000000,10.3418,10.3418,10.2968,10.3184,18606.536338953,0
+JHI.US,D,20140512,000000,10.3457,10.3457,10.2968,10.3231,23718.093528428,0
+JHI.US,D,20140513,000000,10.3015,10.3579,10.2855,10.2855,23485.072915501,0
+JHI.US,D,20140514,000000,10.2704,10.3062,10.2704,10.3015,22640.240191013,0
+JHI.US,D,20140515,000000,10.3062,10.3418,10.2573,10.2771,26437.731366956,0
+JHI.US,D,20140516,000000,10.2667,10.3184,10.2272,10.2356,29790.461738321,0
+JHI.US,D,20140519,000000,10.2818,10.2818,10.1952,10.1952,18220.296692871,0
+JHI.US,D,20140520,000000,10.2095,10.2095,10.1455,10.1643,23536.145926554,0
+JHI.US,D,20140521,000000,10.1764,10.2095,10.1455,10.1587,18033.02898568,0
+JHI.US,D,20140522,000000,10.169,10.231,10.1643,10.231,17955.355448037,0
+JHI.US,D,20140523,000000,10.2038,10.2818,10.1981,10.2818,18365.003557519,0
+JHI.US,D,20140527,000000,10.2573,10.261,10.2356,10.2356,27611.346600093,0
+JHI.US,D,20140528,000000,10.2573,10.261,10.2095,10.2395,17577.627970464,0
+JHI.US,D,20140529,000000,10.2507,10.2911,10.231,10.2573,32031.290098235,0
+JHI.US,D,20140530,000000,10.261,10.261,10.2395,10.2395,13849.298163654,0
+JHI.US,D,20140602,000000,10.2441,10.2667,10.231,10.2356,17568.051780893,0
+JHI.US,D,20140603,000000,10.2573,10.3062,10.2573,10.3062,49375.897455774,0
+JHI.US,D,20140604,000000,10.3118,10.3184,10.2573,10.3015,13001.273375974,0
+JHI.US,D,20140605,000000,10.3062,10.3307,10.2968,10.3307,19080.025712249,0
+JHI.US,D,20140606,000000,10.3015,10.3457,10.3015,10.3354,10877.487333054,0
+JHI.US,D,20140609,000000,10.3616,10.6746,10.3616,10.6746,35964.975970318,0
+JHI.US,D,20140610,000000,10.714,10.824,10.7047,10.7968,68196.302028508,0
+JHI.US,D,20140611,000000,10.8409,10.8409,10.7272,10.7931,21946.498457554,0
+JHI.US,D,20140612,000000,10.8025,10.809,10.5806,10.6379,33192.137078609,0
+JHI.US,D,20140613,000000,10.6859,10.8137,10.6294,10.6294,25031.095520895,0
+JHI.US,D,20140616,000000,10.6294,10.6294,10.5712,10.622,15552.795886458,0
+JHI.US,D,20140617,000000,10.5741,10.622,10.5741,10.5919,27822.022770684,0
+JHI.US,D,20140618,000000,10.5919,10.608,10.5403,10.608,16622.137055362,0
+JHI.US,D,20140619,000000,10.6154,10.6154,10.5242,10.5403,15875.194268724,0
+JHI.US,D,20140620,000000,10.5496,10.5496,10.4378,10.464,15668.774182388,0
+JHI.US,D,20140623,000000,10.467,10.5572,10.467,10.5496,15533.643507312,0
+JHI.US,D,20140624,000000,10.5741,10.5741,10.5195,10.5195,17288.214241168,0
+JHI.US,D,20140625,000000,10.5806,10.6859,10.5806,10.5976,35987.320412653,0
+JHI.US,D,20140626,000000,10.5806,10.5919,10.5403,10.5872,15613.445087082,0
+JHI.US,D,20140627,000000,10.5806,10.622,10.5572,10.622,24590.590800569,0
+JHI.US,D,20140630,000000,10.5806,10.6502,10.5712,10.6502,45163.438065031,0
+JHI.US,D,20140701,000000,10.7047,10.7479,10.5741,10.604,33081.478887996,0
+JHI.US,D,20140702,000000,10.5403,10.6435,10.5403,10.5609,19953.587005455,0
+JHI.US,D,20140703,000000,10.5712,10.5712,10.467,10.4875,12274.546989544,0
+JHI.US,D,20140707,000000,10.5403,10.5403,10.4425,10.5149,34760.504126337,0
+JHI.US,D,20140708,000000,10.5055,10.5496,10.4781,10.4988,16663.633876843,0
+JHI.US,D,20140709,000000,10.5403,10.6126,10.464,10.4781,18476.725769196,0
+JHI.US,D,20140710,000000,10.4781,10.762,10.4781,10.5806,47322.33680305,0
+JHI.US,D,20140711,000000,10.5806,10.6294,10.5299,10.5403,14349.388063539,0
+JHI.US,D,20140714,000000,10.5976,10.762,10.5572,10.5572,11594.637529913,0
+JHI.US,D,20140715,000000,10.5149,10.544,10.4471,10.4725,24586.334716315,0
+JHI.US,D,20140716,000000,10.467,10.5102,10.4594,10.464,18008.556501217,0
+JHI.US,D,20140717,000000,10.464,10.464,10.418,10.418,27695.404264116,0
+JHI.US,D,20140718,000000,10.4425,10.4594,10.418,10.4378,16232.705346089,0
+JHI.US,D,20140721,000000,10.4227,10.5149,10.4227,10.4848,9932.6366285885,0
+JHI.US,D,20140722,000000,10.464,10.5102,10.3955,10.4378,38194.100098534,0
+JHI.US,D,20140723,000000,10.4425,10.6906,10.4378,10.5149,29733.004600887,0
+JHI.US,D,20140724,000000,10.5055,10.5242,10.4594,10.4594,21227.220218569,0
+JHI.US,D,20140725,000000,10.467,10.4875,10.3813,10.418,25117.281227044,0
+JHI.US,D,20140728,000000,10.4011,10.4227,10.3231,10.3315,29486.151714134,0
+JHI.US,D,20140729,000000,10.3231,10.3749,10.3231,10.3287,28038.019046592,0
+JHI.US,D,20140730,000000,10.3137,10.3137,10.1389,10.1858,36454.425659569,0
+JHI.US,D,20140731,000000,10.1803,10.1905,10.0289,10.0346,31440.758407944,0
+JHI.US,D,20140801,000000,10.0045,10.0589,9.97635,9.99036,40859.472862821,0
+JHI.US,D,20140804,000000,10.013,10.013,9.91716,9.92559,50926.176145421,0
+JHI.US,D,20140805,000000,9.96596,9.96596,9.8861,9.8861,31847.214454235,0
+JHI.US,D,20140806,000000,9.83632,9.92559,9.83632,9.8861,36498.050523175,0
+JHI.US,D,20140807,000000,9.8861,9.935,9.8861,9.91246,22520.005810827,0
+JHI.US,D,20140808,000000,9.89081,9.96596,9.8861,9.95753,24978.958488778,0
+JHI.US,D,20140811,000000,9.95753,10.013,9.95753,10.013,16303.99475735,0
+JHI.US,D,20140812,000000,10.0092,10.0092,9.97635,9.998,14849.477963425,0
+JHI.US,D,20140813,000000,9.99036,10.0589,9.99036,10.0402,45850.795672108,0
+JHI.US,D,20140814,000000,10.0402,10.1426,10.0402,10.1173,18407.564400062,0
+JHI.US,D,20140815,000000,10.1634,10.1634,10.106,10.1483,23163.738554298,0
+JHI.US,D,20140818,000000,10.1737,10.1972,10.1671,10.1803,25776.974286468,0
+JHI.US,D,20140819,000000,10.1426,10.1934,10.1276,10.1905,44545.241827086,0
+JHI.US,D,20140820,000000,10.1934,10.1972,10.1483,10.1905,32780.360927001,0
+JHI.US,D,20140821,000000,10.1934,10.231,10.1858,10.2085,11159.452914905,0
+JHI.US,D,20140822,000000,10.2085,10.2085,10.1671,10.1905,15318.711252468,0
+JHI.US,D,20140825,000000,10.1426,10.1858,10.1389,10.1803,33565.608471928,0
+JHI.US,D,20140826,000000,10.1634,10.231,10.154,10.154,41085.045328301,0
+JHI.US,D,20140827,000000,10.2169,10.2356,10.1577,10.2085,34828.601474407,0
+JHI.US,D,20140828,000000,10.1577,10.231,10.1389,10.1972,34314.679300694,0
+JHI.US,D,20140829,000000,10.1803,10.2779,10.1426,10.2779,35294.642700258,0
+JHI.US,D,20140902,000000,10.231,10.231,10.1858,10.1934,37765.299609908,0
+JHI.US,D,20140903,000000,10.2395,10.2395,10.1483,10.1858,12907.63952238,0
+JHI.US,D,20140904,000000,10.1934,10.2028,10.1173,10.122,24309.689239782,0
+JHI.US,D,20140905,000000,10.1117,10.2216,10.1117,10.2216,67363.173535719,0
+JHI.US,D,20140908,000000,10.2507,10.2507,10.1577,10.1905,58430.716706903,0
+JHI.US,D,20140909,000000,10.1483,10.1905,10.1426,10.1671,45700.768702144,0
+JHI.US,D,20140910,000000,10.1952,10.248,10.1878,10.2423,27915.65662428,0
+JHI.US,D,20140911,000000,10.1925,10.2423,10.1587,10.169,46409.406730493,0
+JHI.US,D,20140912,000000,10.1436,10.1925,10.1436,10.1436,13825.889700255,0
+JHI.US,D,20140915,000000,10.1811,10.1811,10.0816,10.091,28763.681411958,0
+JHI.US,D,20140916,000000,10.044,10.0816,9.99506,10.0157,69771.053202617,0
+JHI.US,D,20140917,000000,9.98664,10.0327,9.98664,10.0027,31374.789102002,0
+JHI.US,D,20140918,000000,10.0271,10.0271,9.98664,9.98664,18185.183997773,0
+JHI.US,D,20140919,000000,9.98664,10.0157,9.9594,9.97909,26018.507067903,0
+JHI.US,D,20140922,000000,9.95567,9.99506,9.93216,9.93216,35425.51729108,0
+JHI.US,D,20140923,000000,9.87483,9.9594,9.87013,9.89355,44864.448146163,0
+JHI.US,D,20140924,000000,9.85788,9.8861,9.83632,9.85788,40915.865979191,0
+JHI.US,D,20140925,000000,9.89355,9.91422,9.79399,9.81653,39595.415839278,0
+JHI.US,D,20140926,000000,9.7865,9.81653,9.6427,9.71691,67229.106881707,0
+JHI.US,D,20140929,000000,9.66241,9.69528,9.60508,9.69528,39480.501564411,0
+JHI.US,D,20140930,000000,9.72066,9.7319,9.65963,9.7319,56904.910501719,0
+JHI.US,D,20141001,000000,9.74882,9.81653,9.72066,9.79958,109942.10443729,0
+JHI.US,D,20141002,000000,9.79958,9.81653,9.71691,9.7319,29658.523126436,0
+JHI.US,D,20141003,000000,9.74882,9.79207,9.7319,9.76199,22350.826461717,0
+JHI.US,D,20141006,000000,9.73757,9.76862,9.73757,9.76199,23829.815740104,0
+JHI.US,D,20141007,000000,9.77515,9.77515,9.70653,9.76862,49891.947671614,0
+JHI.US,D,20141008,000000,9.76199,9.80428,9.74882,9.80428,29602.130010065,0
+JHI.US,D,20141009,000000,9.79958,9.84848,9.75353,9.7865,37280.106004912,0
+JHI.US,D,20141010,000000,9.76199,9.76199,9.70096,9.71037,21560.258811472,0
+JHI.US,D,20141013,000000,9.66808,9.75824,9.65963,9.66808,24360.762250834,0
+JHI.US,D,20141014,000000,9.71691,9.71691,9.5891,9.63607,47530.884931513,0
+JHI.US,D,20141015,000000,9.64732,9.65963,9.48477,9.5891,100861.74868064,0
+JHI.US,D,20141016,000000,9.53741,9.63041,9.48102,9.62108,52693.515132039,0
+JHI.US,D,20141017,000000,9.6427,9.79399,9.62761,9.7865,44965.530147204,0
+JHI.US,D,20141020,000000,9.81095,9.8325,9.67933,9.8325,28530.660799033,0
+JHI.US,D,20141021,000000,9.89355,9.90678,9.79207,9.90678,32816.537643163,0
+JHI.US,D,20141022,000000,9.86543,9.94254,9.86543,9.94254,31520.559987714,0
+JHI.US,D,20141023,000000,10.0111,10.0271,9.99506,10.0073,24403.323093377,0
+JHI.US,D,20141024,000000,10.0214,10.0271,9.98664,10.0111,23883.016793283,0
+JHI.US,D,20141027,000000,10.0271,10.0271,9.96792,10.0073,13031.065965755,0
+JHI.US,D,20141028,000000,9.97439,10.0589,9.97439,10.0157,16438.061411362,0
+JHI.US,D,20141029,000000,10.0271,10.0542,10.0111,10.0542,30416.10612371,0
+JHI.US,D,20141030,000000,10.0073,10.1003,10.0073,10.0157,23736.181886509,0
+JHI.US,D,20141031,000000,10.0384,10.1003,10.0157,10.044,28014.610583193,0
+JHI.US,D,20141103,000000,10.0542,10.0589,9.99506,10.0478,27089.976278936,0
+JHI.US,D,20141104,000000,10.0111,10.0111,9.97909,10.0073,18045.797238443,0
+JHI.US,D,20141105,000000,9.99506,10.0111,9.94901,9.9641,24880.004529865,0
+JHI.US,D,20141106,000000,9.97439,9.98664,9.93686,9.9641,28819.010507265,0
+JHI.US,D,20141107,000000,9.9594,9.97439,9.93216,9.9641,22404.027514897,0
+JHI.US,D,20141110,000000,9.9594,9.9641,9.94254,9.9641,17340.351273284,0
+JHI.US,D,20141111,000000,9.92559,9.93216,9.86543,9.93216,53802.225080299,0
+JHI.US,D,20141112,000000,9.87954,9.89081,9.84848,9.89081,59667.109182792,0
+JHI.US,D,20141113,000000,9.89081,9.89081,9.8325,9.84279,37765.299609908,0
+JHI.US,D,20141114,000000,9.82878,9.83632,9.79958,9.81095,20461.125052786,0
+JHI.US,D,20141117,000000,9.80428,9.82878,9.7865,9.80428,29079.695667844,0
+JHI.US,D,20141118,000000,9.79958,9.79958,9.75824,9.77515,32988.909055465,0
+JHI.US,D,20141119,000000,9.78083,9.7865,9.7319,9.7865,27450.679419491,0
+JHI.US,D,20141120,000000,9.78083,9.78083,9.71691,9.72066,33995.472981618,0
+JHI.US,D,20141121,000000,9.74421,9.79207,9.71691,9.73757,35409.556975126,0
+JHI.US,D,20141124,000000,9.7865,9.7865,9.71037,9.75353,36116.066961347,0
+JHI.US,D,20141125,000000,9.74882,9.79207,9.74882,9.79207,28521.08460946,0
+JHI.US,D,20141126,000000,9.7865,9.8231,9.76862,9.8231,15561.308054966,0
+JHI.US,D,20141128,000000,9.79207,9.79207,9.74421,9.77515,28056.107404673,0
+JHI.US,D,20141201,000000,9.78083,9.78083,9.72066,9.74421,40414.712058241,0
+JHI.US,D,20141202,000000,9.74421,9.76862,9.7319,9.75353,36974.731959663,0
+JHI.US,D,20141203,000000,9.75353,9.76862,9.75353,9.75353,21906.065657138,0
+JHI.US,D,20141204,000000,9.75353,9.75824,9.72066,9.74421,50762.316901629,0
+JHI.US,D,20141205,000000,9.72729,9.72729,9.66808,9.67933,38971.899496017,0
+JHI.US,D,20141208,000000,9.67366,9.69057,9.61734,9.63041,55685.542362848,0
+JHI.US,D,20141209,000000,9.65491,9.82124,9.54022,9.55714,105005.04670225,0
+JHI.US,D,20141210,000000,9.5064,9.55056,9.36447,9.37388,83303.273089322,0
+JHI.US,D,20141211,000000,9.40113,9.40676,9.34099,9.37388,55582.33231968,0
+JHI.US,D,20141212,000000,9.37763,9.37763,9.24325,9.26579,55648.301625621,0
+JHI.US,D,20141215,000000,9.23384,9.23384,8.98573,9.08347,94241.409623002,0
+JHI.US,D,20141216,000000,9.05433,9.05433,8.95377,8.98573,80867.728874771,0
+JHI.US,D,20141217,000000,9.02332,9.16429,9.00077,9.12764,100621.27992027,0
+JHI.US,D,20141218,000000,9.23384,9.30902,9.17275,9.24325,67040.775153453,0
+JHI.US,D,20141219,000000,9.25263,9.3814,9.25263,9.3814,38011.088475597,0
+JHI.US,D,20141222,000000,9.40676,9.40676,9.29211,9.31561,72621.565631968,0
+JHI.US,D,20141223,000000,9.37388,9.46411,9.34099,9.38891,83220.279446363,0
+JHI.US,D,20141224,000000,9.40113,9.4688,9.3344,9.4688,57320.94273758,0
+JHI.US,D,20141226,000000,9.42651,9.5064,9.41617,9.41617,27720.940769643,0
+JHI.US,D,20141229,000000,9.44343,9.51109,9.42651,9.48759,49968.557188191,0
+JHI.US,D,20141230,000000,9.45658,9.52425,9.43873,9.5064,43026.883769348,0
+JHI.US,D,20141231,000000,9.54022,9.54022,9.4312,9.54022,77217.072605602,0
+JHI.US,D,20150102,000000,9.5064,9.53082,9.45658,9.53082,63349.686083868,0
+JHI.US,D,20150105,000000,9.53082,9.53082,9.41617,9.4312,20115.31820712,0
+JHI.US,D,20150106,000000,9.41147,9.41617,9.37763,9.40113,15721.975235568,0
+JHI.US,D,20150107,000000,9.41617,9.48759,9.41147,9.42651,27822.022770684,0
+JHI.US,D,20150108,000000,9.45658,9.51956,9.45658,9.47443,20869.709141204,0
+JHI.US,D,20150109,000000,9.4312,9.49324,9.4312,9.46411,21168.699060071,0
+JHI.US,D,20150112,000000,9.43873,9.4688,9.3955,9.44343,45661.399922791,0
+JHI.US,D,20150113,000000,9.41617,9.48196,9.41617,9.4688,30818.306085746,0
+JHI.US,D,20150114,000000,9.35225,9.42086,9.35225,9.42086,51897.627376476,0
+JHI.US,D,20150115,000000,9.41617,9.45,9.37388,9.40676,10148.632904497,0
+JHI.US,D,20150116,000000,9.45,9.4594,9.36918,9.4594,52593.497152062,0
+JHI.US,D,20150120,000000,9.48759,9.48759,9.37763,9.41617,32341.984248802,0
+JHI.US,D,20150121,000000,9.45658,9.45658,9.40676,9.42651,19196.004008181,0
+JHI.US,D,20150122,000000,9.4688,9.48196,9.4312,9.4594,30828.946296382,0
+JHI.US,D,20150123,000000,9.47443,9.49324,9.45,9.49324,32289.847216688,0
+JHI.US,D,20150126,000000,9.5064,9.59849,9.47443,9.59849,42822.591725139,0
+JHI.US,D,20150127,000000,9.51956,9.70749,9.51956,9.66049,57327.326863963,0
+JHI.US,D,20150128,000000,9.66049,9.66049,9.55056,9.5656,42285.261088028,0
+JHI.US,D,20150129,000000,9.61637,9.67462,9.60508,9.66808,79608.991956547,0
+JHI.US,D,20150130,000000,9.63041,9.70749,9.62665,9.63041,16035.861449326,0
+JHI.US,D,20150202,000000,9.63607,9.64732,9.62108,9.64732,63195.403029647,0
+JHI.US,D,20150203,000000,9.64732,9.69153,9.45658,9.50263,104696.48059381,0
+JHI.US,D,20150204,000000,9.47443,9.5656,9.46411,9.5656,36206.508751753,0
+JHI.US,D,20150205,000000,9.56279,9.56279,9.54022,9.55056,20622.856254451,0
+JHI.US,D,20150206,000000,9.55056,9.5656,9.53647,9.53647,28704.096232398,0
+JHI.US,D,20150209,000000,9.50263,9.55714,9.50263,9.55056,20478.149389803,0
+JHI.US,D,20150210,000000,9.52425,9.5656,9.52425,9.5656,29737.260685141,0
+JHI.US,D,20150211,000000,9.53647,9.5844,9.53647,9.5844,25025.775415576,0
+JHI.US,D,20150212,000000,9.61637,9.6427,9.61637,9.6427,20305.777977502,0
+JHI.US,D,20150213,000000,9.67462,9.75074,9.66241,9.75074,28944.564992769,0
+JHI.US,D,20150217,000000,9.75074,9.75074,9.68029,9.70278,22774.306845025,0
+JHI.US,D,20150218,000000,9.70749,9.71787,9.67462,9.69153,17257.357630324,0
+JHI.US,D,20150219,000000,9.69624,9.7122,9.68683,9.69153,24446.947956984,0
+JHI.US,D,20150220,000000,9.70749,9.76487,9.69153,9.76487,29843.6627915,0
+JHI.US,D,20150223,000000,9.77237,9.82124,9.72345,9.81467,36637.437282506,0
+JHI.US,D,20150224,000000,9.81467,9.9152,9.77804,9.9152,50170.721190274,0
+JHI.US,D,20150225,000000,9.93872,9.93872,9.86543,9.90021,52047.654346441,0
+JHI.US,D,20150226,000000,9.87483,9.92265,9.857,9.87954,21067.617059031,0
+JHI.US,D,20150227,000000,9.857,9.89453,9.83632,9.89453,33147.448193939,0
+JHI.US,D,20150302,000000,9.87483,9.96224,9.857,9.95655,66604.526517382,0
+JHI.US,D,20150303,000000,9.91893,9.94529,9.86543,9.86543,53617.085415233,0
+JHI.US,D,20150304,000000,9.84191,9.87013,9.80997,9.85132,64377.530431293,0
+JHI.US,D,20150305,000000,9.83632,9.93872,9.82682,9.93872,62153.726408395,0
+JHI.US,D,20150306,000000,9.89081,9.91893,9.82682,9.8475,53803.289101361,0
+JHI.US,D,20150309,000000,9.84191,9.99036,9.83632,9.8861,32839.946106562,0
+JHI.US,D,20150310,000000,9.91805,9.91805,9.84661,9.85504,53758.600216691,0
+JHI.US,D,20150311,000000,9.85043,9.88424,9.69624,9.69624,28183.789932304,0
+JHI.US,D,20150312,000000,9.74036,9.82408,9.70278,9.81741,24544.837894835,0
+JHI.US,D,20150313,000000,9.85043,9.89178,9.73479,9.89178,43092.85307529,0
+JHI.US,D,20150316,000000,9.86817,9.95097,9.7517,9.7517,34000.793086936,0
+JHI.US,D,20150317,000000,9.70278,9.75642,9.53176,9.56372,81995.591202173,0
+JHI.US,D,20150318,000000,9.59662,9.66808,9.54775,9.66808,21272.973124303,0
+JHI.US,D,20150319,000000,9.63511,9.65867,9.58722,9.59662,31818.485885519,0
+JHI.US,D,20150320,000000,9.59192,9.66241,9.59192,9.64646,37821.692726278,0
+JHI.US,D,20150323,000000,9.66241,9.71787,9.62954,9.70278,48907.728187795,0
+JHI.US,D,20150324,000000,9.72345,9.75642,9.67366,9.69624,34182.74068881,0
+JHI.US,D,20150325,000000,9.68587,9.74036,9.64646,9.64646,42725.765808352,0
+JHI.US,D,20150326,000000,9.64646,9.69624,9.64646,9.65867,31999.369466328,0
+JHI.US,D,20150327,000000,9.63511,9.66808,9.63511,9.65395,27269.795838682,0
+JHI.US,D,20150330,000000,9.63511,9.69153,9.63511,9.68587,24366.082356152,0
+JHI.US,D,20150331,000000,9.71787,9.71787,9.64174,9.66808,35983.0643284,0
+JHI.US,D,20150401,000000,9.70749,9.77987,9.69624,9.77987,77817.180485466,0
+JHI.US,D,20150402,000000,9.77419,9.77987,9.68587,9.70749,23995.803026023,0
+JHI.US,D,20150406,000000,9.67366,9.79111,9.67366,9.75642,27091.040299999,0
+JHI.US,D,20150407,000000,9.71787,9.79399,9.71787,9.79111,24462.908272938,0
+JHI.US,D,20150408,000000,9.81741,9.83437,9.77419,9.83437,22366.786777671,0
+JHI.US,D,20150409,000000,9.84661,9.86817,9.80526,9.81741,39630.528534376,0
+JHI.US,D,20150410,000000,9.79111,9.79111,9.7667,9.7667,21635.804306986,0
+JHI.US,D,20150413,000000,9.79111,9.79111,9.74699,9.7517,21816.687887797,0
+JHI.US,D,20150414,000000,9.74699,9.78554,9.74699,9.78554,39454.965058885,0
+JHI.US,D,20150415,000000,9.77987,9.82966,9.77987,9.81741,17994.72422739,0
+JHI.US,D,20150416,000000,9.82966,9.83437,9.7667,9.80526,15681.542435152,0
+JHI.US,D,20150417,000000,9.79399,9.80526,9.79111,9.80526,16361.451894784,0
+JHI.US,D,20150420,000000,9.80526,9.82408,9.79399,9.79399,21431.512262778,0
+JHI.US,D,20150421,000000,9.79399,9.86259,9.79399,9.82408,28206.134374638,0
+JHI.US,D,20150422,000000,9.83437,9.84661,9.79111,9.82408,32128.116015022,0
+JHI.US,D,20150423,000000,9.80526,9.85043,9.79958,9.83437,28725.376653669,0
+JHI.US,D,20150424,000000,9.79958,9.83721,9.79399,9.79399,24764.026233934,0
+JHI.US,D,20150427,000000,9.83437,9.83437,9.79111,9.80526,20543.054674682,0
+JHI.US,D,20150428,000000,9.79111,9.82966,9.79111,9.81741,17090.306323341,0
+JHI.US,D,20150429,000000,9.79399,9.83721,9.77419,9.81183,58179.607735896,0
+JHI.US,D,20150430,000000,9.81741,9.82408,9.79958,9.81183,22726.425897163,0
+JHI.US,D,20150501,000000,9.83721,9.83721,9.76112,9.76112,21816.687887797,0
+JHI.US,D,20150504,000000,9.79958,9.81741,9.7517,9.75642,40001.871885569,0
+JHI.US,D,20150505,000000,9.76112,9.79399,9.73479,9.7667,27996.522225112,0
+JHI.US,D,20150506,000000,9.74036,9.74036,9.69153,9.7122,23368.030598507,0
+JHI.US,D,20150507,000000,9.70749,9.72345,9.70749,9.70749,20317.482209201,0
+JHI.US,D,20150508,000000,9.75642,9.76112,9.69153,9.69624,20367.49119919,0
+JHI.US,D,20150511,000000,9.70749,9.72345,9.68029,9.69153,20182.351534127,0
+JHI.US,D,20150512,000000,9.68029,9.70749,9.68029,9.69624,30536.340503895,0
+JHI.US,D,20150513,000000,9.67366,9.74699,9.65867,9.66241,20904.821836303,0
+JHI.US,D,20150514,000000,9.68029,9.72345,9.67366,9.69624,24910.861140708,0
+JHI.US,D,20150515,000000,9.68029,9.74036,9.68029,9.68587,24382.042672105,0
+JHI.US,D,20150518,000000,9.65867,9.68587,9.65395,9.66808,15884.770458296,0
+JHI.US,D,20150519,000000,9.66808,9.68029,9.65867,9.66808,14362.156316303,0
+JHI.US,D,20150520,000000,9.67366,9.68587,9.61541,9.62483,24544.837894835,0
+JHI.US,D,20150521,000000,9.64174,9.72345,9.64174,9.71787,23274.396744911,0
+JHI.US,D,20150522,000000,9.72345,9.72345,9.65395,9.70278,17638.277171088,0
+JHI.US,D,20150526,000000,9.67366,9.72816,9.64174,9.69153,13094.90722957,0
+JHI.US,D,20150527,000000,9.70749,9.72816,9.65867,9.66808,37269.465794276,0
+JHI.US,D,20150528,000000,9.64646,9.66808,9.60883,9.62483,31699.315526396,0
+JHI.US,D,20150529,000000,9.60132,9.65395,9.59192,9.60883,27634.755063492,0
+JHI.US,D,20150601,000000,9.58722,9.64174,9.57594,9.60883,27822.022770684,0
+JHI.US,D,20150602,000000,9.5609,9.59662,9.54304,9.58157,40783.927367305,0
+JHI.US,D,20150603,000000,9.54304,9.56936,9.51391,9.54775,53273.406611695,0
+JHI.US,D,20150604,000000,9.50356,9.53176,9.49418,9.5205,28364.673513114,0
+JHI.US,D,20150605,000000,9.48853,9.50734,9.42651,9.46411,53092.523030886,0
+JHI.US,D,20150608,000000,9.44343,9.46411,9.42651,9.43873,30180.957468656,0
+JHI.US,D,20150609,000000,9.46411,9.53741,9.43779,9.50545,72443.874114349,0
+JHI.US,D,20150610,000000,9.4594,9.46973,9.31561,9.37388,109863.36687859,0
+JHI.US,D,20150611,000000,9.34662,9.35977,9.32031,9.34662,23052.016342621,0
+JHI.US,D,20150612,000000,9.35977,9.35977,9.32031,9.34099,25296.036765728,0
+JHI.US,D,20150615,000000,9.34099,9.34099,9.19061,9.28083,43816.38739853,0
+JHI.US,D,20150616,000000,9.29117,9.30902,9.26954,9.30902,47021.218842054,0
+JHI.US,D,20150617,000000,9.2846,9.2968,9.25734,9.28083,43457.812300101,0
+JHI.US,D,20150618,000000,9.247,9.29117,9.247,9.28083,53435.13781336,0
+JHI.US,D,20150619,000000,9.23102,9.2968,9.23102,9.2968,43816.38739853,0
+JHI.US,D,20150622,000000,9.26954,9.34099,9.25734,9.26954,30099.027846761,0
+JHI.US,D,20150623,000000,9.27708,9.27708,9.247,9.26392,36911.954716911,0
+JHI.US,D,20150624,000000,9.18121,9.25076,9.18121,9.23572,78726.918494833,0
+JHI.US,D,20150625,000000,9.247,9.27708,9.18496,9.20658,87632.77479706,0
+JHI.US,D,20150626,000000,9.17275,9.19061,9.00358,9.05058,87811.530335742,0
+JHI.US,D,20150629,000000,9.0158,9.05058,8.9143,8.92624,61632.356087238,0
+JHI.US,D,20150630,000000,9.00358,9.02237,8.96599,8.99888,71212.801743779,0
+JHI.US,D,20150701,000000,9.03271,9.09193,9.0158,9.08535,59317.046252872,0
+JHI.US,D,20150702,000000,9.09568,9.12576,9.08535,9.10508,30634.230441746,0
+JHI.US,D,20150706,000000,8.98385,9.09193,8.98385,9.05528,55754.703731981,0
+JHI.US,D,20150707,000000,9.0111,9.06561,8.99888,9.06561,39543.278807162,0
+JHI.US,D,20150708,000000,9.00358,9.00358,8.98385,8.99042,24047.940058139,0
+JHI.US,D,20150709,000000,9.03271,9.03271,8.99888,8.99888,22086.949237948,0
+JHI.US,D,20150710,000000,9.03929,9.06185,8.99418,9.03929,39364.52326848,0
+JHI.US,D,20150713,000000,9.06185,9.06185,9.03271,9.04587,20661.161012741,0
+JHI.US,D,20150714,000000,9.06185,9.06185,9.02237,9.03271,21832.64820375,0
+JHI.US,D,20150715,000000,9.04587,9.04587,9.02802,9.03271,17551.027443874,0
+JHI.US,D,20150716,000000,9.0158,9.06561,9.0158,9.05528,17456.329569215,0
+JHI.US,D,20150717,000000,9.02802,9.05058,9.0158,9.03271,23689.36495971,0
+JHI.US,D,20150720,000000,9.0158,9.0158,8.94438,8.95095,35266.978152605,0
+JHI.US,D,20150721,000000,8.92624,8.97726,8.92624,8.94438,12110.687745751,0
+JHI.US,D,20150722,000000,8.95095,8.95095,8.8425,8.8986,77659.705368055,0
+JHI.US,D,20150723,000000,8.9143,8.9143,8.88028,8.88666,24401.19505125,0
+JHI.US,D,20150724,000000,8.8986,8.8986,8.79193,8.80387,28317.856586316,0
+JHI.US,D,20150727,000000,8.75236,8.79748,8.70227,8.70227,22973.278783916,0
+JHI.US,D,20150728,000000,8.67981,8.72483,8.42042,8.71402,27428.334977157,0
+JHI.US,D,20150729,000000,8.68337,8.7643,8.68337,8.7643,12288.379263371,0
+JHI.US,D,20150730,000000,8.70678,8.82962,8.70678,8.82596,24401.19505125,0
+JHI.US,D,20150731,000000,8.81496,8.88028,8.81496,8.84992,14785.63669961,0
+JHI.US,D,20150803,000000,8.85903,8.85903,8.79748,8.82042,32438.81016559,0
+JHI.US,D,20150804,000000,8.80387,8.81496,8.77445,8.80387,34375.328501319,0
+JHI.US,D,20150805,000000,8.82962,8.82962,8.80387,8.80387,14068.486502752,0
+JHI.US,D,20150806,000000,8.78084,8.80387,8.77445,8.77445,10514.65615037,0
+JHI.US,D,20150807,000000,8.74221,8.77079,8.6987,8.73658,28497.676146062,0
+JHI.US,D,20150810,000000,8.68337,8.7284,8.56092,8.7284,46311.516792642,0
+JHI.US,D,20150811,000000,8.60678,8.71853,8.60678,8.71853,46340.245361359,0
+JHI.US,D,20150812,000000,8.64645,8.6987,8.61318,8.69155,99208.259947827,0
+JHI.US,D,20150813,000000,8.68337,8.69155,8.63931,8.66355,22086.949237948,0
+JHI.US,D,20150814,000000,8.61854,8.67436,8.61318,8.67436,47558.549479167,0
+JHI.US,D,20150817,000000,8.67436,8.67436,8.64645,8.66721,10512.528108244,0
+JHI.US,D,20150818,000000,8.64645,8.66721,8.62389,8.66721,11576.549171831,0
+JHI.US,D,20150819,000000,8.61854,8.61854,8.56722,8.61318,23689.36495971,0
+JHI.US,D,20150820,000000,8.56722,8.58433,8.50697,8.52737,25653.547843093,0
+JHI.US,D,20150821,000000,8.54504,8.5503,8.50697,8.51675,21554.938706154,0
+JHI.US,D,20150824,000000,8.3426,8.3426,8.14053,8.27597,73895.198845082,0
+JHI.US,D,20150825,000000,8.35388,8.36083,8.3036,8.31402,44527.153469006,0
+JHI.US,D,20150826,000000,8.38066,8.38761,8.31402,8.37633,40783.927367305,0
+JHI.US,D,20150827,000000,8.43198,8.47794,8.43198,8.47794,41860.716683655,0
+JHI.US,D,20150828,000000,8.49908,8.49908,8.46111,8.49908,27428.334977157,0
+JHI.US,D,20150831,000000,8.45313,8.49908,8.45313,8.49466,60023.556239093,0
+JHI.US,D,20150901,000000,8.44429,8.45313,8.42042,8.45313,37231.161035987,0
+JHI.US,D,20150902,000000,8.48234,8.48762,8.42672,8.47352,34730.711536557,0
+JHI.US,D,20150903,000000,8.49908,8.52296,8.44429,8.46111,31170.497057794,0
+JHI.US,D,20150904,000000,8.44871,8.48234,8.44871,8.48234,37762.107546718,0
+JHI.US,D,20150908,000000,8.5114,8.54063,8.48234,8.54063,47202.102422865,0
+JHI.US,D,20150909,000000,8.53968,8.55566,8.53263,8.54504,47997.990178428,0
+JHI.US,D,20150910,000000,8.56092,8.68789,8.51581,8.62578,82955.33820153,0
+JHI.US,D,20150911,000000,8.56092,8.61496,8.56092,8.61496,31998.305445264,0
+JHI.US,D,20150914,000000,8.60867,8.62031,8.56092,8.59062,48349.117129412,0
+JHI.US,D,20150915,000000,8.55566,8.5753,8.53968,8.54504,28487.035935425,0
+JHI.US,D,20150916,000000,8.51581,8.52211,8.5114,8.52211,15301.686915451,0
+JHI.US,D,20150917,000000,8.50528,8.56806,8.49288,8.56806,11630.814246074,0
+JHI.US,D,20150918,000000,8.62578,8.65454,8.58065,8.60867,88167.977392044,0
+JHI.US,D,20150921,000000,8.61496,8.64823,8.61496,8.61496,53910.755228783,0
+JHI.US,D,20150922,000000,8.61496,8.62031,8.53968,8.56092,66958.845531556,0
+JHI.US,D,20150923,000000,8.58065,8.59062,8.53968,8.54504,90607.777690849,0
+JHI.US,D,20150924,000000,8.54504,8.54504,8.46458,8.47699,85645.183450277,0
+JHI.US,D,20150925,000000,8.45134,8.49288,8.45134,8.45848,41907.533610453,0
+JHI.US,D,20150928,000000,8.45848,8.47699,8.33734,8.33734,34927.55543332,0
+JHI.US,D,20150929,000000,8.3097,8.32098,8.25698,8.3036,48693.859954014,0
+JHI.US,D,20150930,000000,8.3036,8.38845,8.24477,8.38845,132690.8747768,0
+JHI.US,D,20151001,000000,8.36168,8.36168,8.3097,8.32624,87300.80022522,0
+JHI.US,D,20151002,000000,8.26995,8.3036,8.26299,8.29241,23649.996180357,0
+JHI.US,D,20151005,000000,8.29758,8.35557,8.29758,8.3097,40086.993570656,0
+JHI.US,D,20151006,000000,8.3036,8.33734,8.3036,8.333,29912.824160632,0
+JHI.US,D,20151007,000000,8.36168,8.41159,8.32098,8.35557,55652.557709876,0
+JHI.US,D,20151008,000000,8.3036,8.51581,8.3036,8.49908,55827.057164305,0
+JHI.US,D,20151009,000000,8.48676,8.65454,8.48676,8.62578,56519.7348767,0
+JHI.US,D,20151012,000000,8.56092,8.60143,8.56092,8.56092,42731.085913671,0
+JHI.US,D,20151013,000000,8.48047,8.5753,8.48047,8.56806,40517.922101409,0
+JHI.US,D,20151014,000000,8.5114,8.58517,8.5114,8.58065,50604.841784217,0
+JHI.US,D,20151015,000000,8.53968,8.59513,8.53263,8.58065,38952.747116871,0
+JHI.US,D,20151016,000000,8.55566,8.64823,8.55566,8.63563,21216.580007933,0
+JHI.US,D,20151019,000000,8.60867,8.6816,8.60867,8.6816,28463.627472027,0
+JHI.US,D,20151020,000000,8.63563,8.78366,8.63563,8.75697,51930.612029448,0
+JHI.US,D,20151021,000000,8.77079,8.77079,8.75697,8.75697,9215.4864317306,0
+JHI.US,D,20151022,000000,8.78084,8.81034,8.76336,8.79193,22437.012167868,0
+JHI.US,D,20151023,000000,8.80481,8.82689,8.79748,8.82689,45563.50998494,0
+JHI.US,D,20151026,000000,8.83789,8.83789,8.76336,8.76336,17041.361354415,0
+JHI.US,D,20151027,000000,8.74127,8.79193,8.73564,8.79193,26263.231912528,0
+JHI.US,D,20151028,000000,8.74588,8.77352,8.74127,8.76336,15477.250390942,0
+JHI.US,D,20151029,000000,8.71675,8.76336,8.71675,8.73564,23127.561838136,0
+JHI.US,D,20151030,000000,8.74588,8.75697,8.70143,8.74127,13738.63997304,0
+JHI.US,D,20151102,000000,8.74588,8.75697,8.74127,8.74588,15054.834028698,0
+JHI.US,D,20151103,000000,8.75048,8.75697,8.74588,8.75697,33218.737605199,0
+JHI.US,D,20151104,000000,8.75048,8.75048,8.67615,8.71223,31682.291189379,0
+JHI.US,D,20151105,000000,8.70143,8.70143,8.66177,8.69606,26783.538212622,0
+JHI.US,D,20151106,000000,8.67078,8.67078,8.63563,8.63563,18434.164926651,0
+JHI.US,D,20151109,000000,8.62031,8.62031,8.55566,8.58517,28760.489348768,0
+JHI.US,D,20151110,000000,8.56092,8.64823,8.5503,8.56092,36694.894419939,0
+JHI.US,D,20151111,000000,8.53263,8.58517,8.52653,8.52653,24173.494543642,0
+JHI.US,D,20151112,000000,8.52653,8.54504,8.44597,8.44597,29389.325797349,0
+JHI.US,D,20151113,000000,8.43639,8.45848,8.40632,8.4425,23995.803026023,0
+JHI.US,D,20151116,000000,8.4239,8.43639,8.40191,8.40191,25388.606598259,0
+JHI.US,D,20151117,000000,8.4239,8.43639,8.36684,8.39654,17220.116893099,0
+JHI.US,D,20151118,000000,8.4425,8.4425,8.33734,8.40632,43823.835545975,0
+JHI.US,D,20151119,000000,8.37813,8.3833,8.34786,8.3833,40000.807864506,0
+JHI.US,D,20151120,000000,8.36168,8.39654,8.36168,8.37285,32523.931850676,0
+JHI.US,D,20151123,000000,8.36684,8.37285,8.34354,8.34786,24520.365410371,0
+JHI.US,D,20151124,000000,8.33734,8.36684,8.33734,8.36168,34431.721617689,0
+JHI.US,D,20151125,000000,8.33734,8.40632,8.33734,8.40191,60001.211796758,0
+JHI.US,D,20151127,000000,8.40191,8.42831,8.40191,8.41788,36867.265832241,0
+JHI.US,D,20151130,000000,8.42831,8.42831,8.40632,8.41788,17392.4883054,0
+JHI.US,D,20151201,000000,8.42831,8.4425,8.40191,8.40191,32336.664143486,0
+JHI.US,D,20151202,000000,8.40191,8.4239,8.35557,8.36168,44871.896293608,0
+JHI.US,D,20151203,000000,8.36684,8.37285,8.33734,8.34354,44774.006355758,0
+JHI.US,D,20151204,000000,8.33734,8.37813,8.33734,8.36168,35994.768560098,0
+JHI.US,D,20151207,000000,8.36168,8.36168,8.24477,8.24477,107996.00991199,0
+JHI.US,D,20151208,000000,8.26299,8.26299,8.1958,8.20096,58022.132618485,0
+JHI.US,D,20151209,000000,8.04993,8.06741,7.91845,8.02174,48168.233548602,0
+JHI.US,D,20151210,000000,8.0099,8.04326,7.94843,7.96253,42256.532519311,0
+JHI.US,D,20151211,000000,7.9692,7.98339,7.87654,7.89534,96518.414699078,0
+JHI.US,D,20151214,000000,7.85539,7.86121,7.64158,7.73491,92600.689142949,0
+JHI.US,D,20151215,000000,7.74044,7.82606,7.74044,7.79111,86434.687079461,0
+JHI.US,D,20151216,000000,7.79683,7.97587,7.79683,7.95831,38605.876250142,0
+JHI.US,D,20151217,000000,7.94843,8.04993,7.94843,8.03246,57389.040085651,0
+JHI.US,D,20151218,000000,8.07418,8.10068,8.01582,8.06168,56519.7348767,0
+JHI.US,D,20151221,000000,8.10915,8.11844,8.03828,8.06168,64863.788057352,0
+JHI.US,D,20151222,000000,8.07944,8.20096,8.07944,8.17108,57793.368089814,0
+JHI.US,D,20151223,000000,8.22926,8.27944,8.22926,8.26995,51999.773398581,0
+JHI.US,D,20151224,000000,8.3097,8.32098,8.27765,8.29758,22186.967217924,0
+JHI.US,D,20151228,000000,8.31402,8.32624,8.24044,8.27944,79304.68193236,0
+JHI.US,D,20151229,000000,8.27944,8.34354,8.27944,8.29758,50364.373023847,0
+JHI.US,D,20151230,000000,8.32624,8.34354,8.27671,8.29241,40475.361258866,0
+JHI.US,D,20151231,000000,8.18038,8.29241,8.18038,8.26995,55973.892071079,0
+JHI.US,D,20160104,000000,8.26995,8.4239,8.19157,8.4239,71254.298565259,0
+JHI.US,D,20160105,000000,8.45134,8.45134,8.32624,8.35989,72731.159801518,0
+JHI.US,D,20160106,000000,8.33734,8.38845,8.31402,8.35557,35770.260115682,0
+JHI.US,D,20160107,000000,8.32624,8.32624,8.27944,8.29241,38622.900587159,0
+JHI.US,D,20160108,000000,8.27944,8.29758,8.25078,8.25698,24861.916171783,0
+JHI.US,D,20160111,000000,8.23959,8.25698,8.17108,8.18809,42441.672184375,0
+JHI.US,D,20160112,000000,8.18038,8.1958,8.09035,8.13555,48910.920250987,0
+JHI.US,D,20160113,000000,8.09553,8.10068,7.98339,8.01582,61137.586292669,0
+JHI.US,D,20160114,000000,8.00407,8.00407,7.95831,7.98339,37323.73086852,0
+JHI.US,D,20160115,000000,7.87089,7.87654,7.76733,7.82034,55266.318063794,0
+JHI.US,D,20160119,000000,7.83104,7.83104,7.74044,7.80332,46085.944327162,0
+JHI.US,D,20160120,000000,7.72222,7.73791,7.58979,7.69431,80850.704537753,0
+JHI.US,D,20160121,000000,7.69431,7.7771,7.63359,7.73491,69756.156907727,0
+JHI.US,D,20160122,000000,7.82034,7.83753,7.79111,7.82606,54087.382725339,0
+JHI.US,D,20160125,000000,7.79111,7.90032,7.78039,7.78039,50223.922243452,0
+JHI.US,D,20160126,000000,7.8147,7.93425,7.8147,7.89534,22274.216945139,0
+JHI.US,D,20160127,000000,7.86121,7.90679,7.86121,7.89534,13107.675482333,0
+JHI.US,D,20160128,000000,7.96253,7.99759,7.92822,7.99759,21444.280515541,0
+JHI.US,D,20160129,000000,7.94251,8.11582,7.94251,8.10068,47956.493356949,0
+JHI.US,D,20160201,000000,8.04326,8.11582,8.02588,8.10068,24302.241092337,0
+JHI.US,D,20160202,000000,8.06168,8.10915,8.02739,8.09035,37357.779542554,0
+JHI.US,D,20160203,000000,8.13555,8.13555,8.07418,8.10068,15419.793253509,0
+JHI.US,D,20160204,000000,8.06168,8.13038,8.06168,8.09553,37098.158403039,0
+JHI.US,D,20160205,000000,8.11582,8.11582,8.03828,8.06741,117550.91906301,0
+JHI.US,D,20160208,000000,8.06741,8.07418,7.94251,8.05567,57874.233690646,0
+JHI.US,D,20160209,000000,7.94843,8.08518,7.91845,8.08518,75962.591771633,0
+JHI.US,D,20160210,000000,8.07418,8.07418,7.98339,7.99261,30328.856396496,0
+JHI.US,D,20160211,000000,7.95256,7.98838,7.87654,7.9241,46809.478650401,0
+JHI.US,D,20160212,000000,7.92822,7.92822,7.87654,7.92822,29442.526850527,0
+JHI.US,D,20160216,000000,7.93425,7.96253,7.87654,7.91084,32017.45782441,0
+JHI.US,D,20160217,000000,7.95831,8.06741,7.94251,8.06741,40304.053867627,0
+JHI.US,D,20160218,000000,8.09035,8.11582,8.06168,8.07944,25313.061102745,0
+JHI.US,D,20160219,000000,8.09035,8.09035,8.03828,8.04993,30906.619834024,0
+JHI.US,D,20160222,000000,8.09553,8.09553,8.02739,8.05567,19337.518809638,0
+JHI.US,D,20160223,000000,8.07944,8.1958,8.07944,8.18809,38472.873617194,0
+JHI.US,D,20160224,000000,8.11844,8.1958,8.11582,8.16009,32137.692204595,0
+JHI.US,D,20160225,000000,8.14307,8.18038,8.09553,8.17616,18220.296692871,0
+JHI.US,D,20160226,000000,8.2221,8.23959,8.19327,8.23959,19705.670097639,0
+JHI.US,D,20160229,000000,8.26299,8.27944,8.1958,8.26299,33795.437021663,0
+JHI.US,D,20160301,000000,8.24477,8.36168,8.24477,8.36168,39471.989395903,0
+JHI.US,D,20160302,000000,8.3036,8.37813,8.3036,8.37813,35843.677569069,0
+JHI.US,D,20160303,000000,8.37813,8.42831,8.35557,8.42831,36074.570139868,0
+JHI.US,D,20160304,000000,8.45134,8.52653,8.4239,8.52653,27596.450305203,0
+JHI.US,D,20160307,000000,8.52211,8.56806,8.47079,8.55566,47381.921982612,0
+JHI.US,D,20160308,000000,8.58065,8.58065,8.48582,8.52211,25454.575904202,0
+JHI.US,D,20160309,000000,8.59062,8.66355,8.5565,8.61496,44846.359788083,0
+JHI.US,D,20160310,000000,8.66355,8.71496,8.66355,8.67887,57284.76602142,0
+JHI.US,D,20160311,000000,8.70772,8.77906,8.70772,8.77906,12511.823686724,0
+JHI.US,D,20160314,000000,8.79654,8.85076,8.75142,8.84437,23715.965486299,0
+JHI.US,D,20160315,000000,8.85631,8.85631,8.73206,8.76158,25208.787038513,0
+JHI.US,D,20160316,000000,8.79654,8.82689,8.78084,8.82042,103248.34792627,0
+JHI.US,D,20160317,000000,8.8315,8.90969,8.81496,8.90969,83666.104272005,0
+JHI.US,D,20160318,000000,8.91241,8.94532,8.88112,8.93967,9515.5403716622,0
+JHI.US,D,20160321,000000,8.97351,9.0017,8.94719,8.99136,19034.272806515,0
+JHI.US,D,20160322,000000,9.01486,9.07313,9.01486,9.05433,20084.461596276,0
+JHI.US,D,20160323,000000,9.08065,9.08628,9.05058,9.07313,26051.491720875,0
+JHI.US,D,20160324,000000,9.06185,9.06185,8.96129,8.98385,28072.067720626,0
+JHI.US,D,20160328,000000,9.02708,9.05058,8.96787,8.96787,30213.942121628,0
+JHI.US,D,20160329,000000,8.99136,9.05339,8.98573,8.99136,16147.583661002,0
+JHI.US,D,20160330,000000,8.98573,9.02708,8.94532,8.97915,39396.443900387,0
+JHI.US,D,20160331,000000,9.0205,9.12294,9.00358,9.08628,48768.341428466,0
+JHI.US,D,20160401,000000,9.1079,9.21409,9.05058,9.1718,68774.065466036,0
+JHI.US,D,20160404,000000,9.13234,9.17464,9.05339,9.05528,22815.803666504,0
+JHI.US,D,20160405,000000,9.03177,9.05528,8.93309,8.97351,28299.768228235,0
+JHI.US,D,20160406,000000,8.93685,8.98573,8.93685,8.97915,25785.486454977,0
+JHI.US,D,20160407,000000,8.95471,8.97351,8.93309,8.97351,21600.691611889,0
+JHI.US,D,20160408,000000,9.03177,9.05058,9.00828,9.02708,16815.788888936,0
+JHI.US,D,20160411,000000,8.997,9.08065,8.96129,9.02708,23379.734830206,0
+JHI.US,D,20160412,000000,9.02708,9.03177,8.95095,8.97915,16521.055054322,0
+JHI.US,D,20160413,000000,8.97915,9.01486,8.95095,9.01486,25766.334075833,0
+JHI.US,D,20160414,000000,9.02708,9.05058,8.98573,9.03177,37440.773185515,0
+JHI.US,D,20160415,000000,9.03177,9.05528,8.97351,9.0205,17738.295151066,0
+JHI.US,D,20160418,000000,9.0205,9.08628,8.96787,9.08628,22626.407917186,0
+JHI.US,D,20160419,000000,9.10038,9.13234,8.98573,9.13234,22690.249181001,0
+JHI.US,D,20160420,000000,9.08065,9.19625,9.08065,9.19061,24703.377033309,0
+JHI.US,D,20160421,000000,9.18027,9.20283,9.17651,9.18685,37248.185373004,0
+JHI.US,D,20160422,000000,9.20283,9.24325,9.19625,9.24325,12327.748042724,0
+JHI.US,D,20160425,000000,9.20847,9.22068,9.18027,9.22068,31797.205464247,0
+JHI.US,D,20160426,000000,9.24982,9.27519,9.20283,9.2282,30893.851581261,0
+JHI.US,D,20160427,000000,9.26298,9.29023,9.23384,9.27989,13671.606646034,0
+JHI.US,D,20160428,000000,9.27519,9.29586,9.2282,9.23666,39332.602636572,0
+JHI.US,D,20160429,000000,9.27519,9.30996,9.20283,9.24887,22711.529602273,0
+JHI.US,D,20160502,000000,9.24982,9.32595,9.24982,9.27989,23033.927984541,0
+JHI.US,D,20160503,000000,9.27989,9.30057,9.18496,9.2282,23380.79885127,0
+JHI.US,D,20160504,000000,9.21409,9.29023,9.19625,9.20847,30318.21618586,0
+JHI.US,D,20160505,000000,9.20847,9.27989,9.16242,9.23384,31845.086412107,0
+JHI.US,D,20160506,000000,9.2282,9.25076,9.12294,9.19061,27673.059821782,0
+JHI.US,D,20160509,000000,9.15677,9.1718,9.05528,9.06185,21099.537690938,0
+JHI.US,D,20160510,000000,9.10038,9.14267,9.08628,9.14267,19375.823567927,0
+JHI.US,D,20160511,000000,9.12764,9.18027,9.1079,9.13234,22184.839175797,0
+JHI.US,D,20160512,000000,9.15113,9.19061,9.11448,9.13234,12806.557521338,0
+JHI.US,D,20160513,000000,9.13234,9.19061,9.13234,9.15113,21102.729754129,0
+JHI.US,D,20160516,000000,9.19061,9.19061,9.14267,9.19061,32332.408059231,0
+JHI.US,D,20160517,000000,9.18496,9.19061,9.10038,9.13234,27353.853502706,0
+JHI.US,D,20160518,000000,9.13798,9.15677,9.09287,9.15677,18811.892404226,0
+JHI.US,D,20160519,000000,9.13798,9.13798,9.02708,9.03836,23030.73592135,0
+JHI.US,D,20160520,000000,9.06185,9.09287,9.05058,9.07406,19450.305042378,0
+JHI.US,D,20160523,000000,9.08628,9.15677,9.08628,9.15113,22195.479386434,0
+JHI.US,D,20160524,000000,9.18027,9.18027,9.12764,9.14267,20476.021347677,0
+JHI.US,D,20160525,000000,9.16711,9.18027,9.12294,9.12294,22401.899472769,0
+JHI.US,D,20160526,000000,9.16711,9.19625,9.14267,9.15113,40777.543240924,0
+JHI.US,D,20160527,000000,9.18027,9.19625,9.15113,9.19625,28118.884647425,0
+JHI.US,D,20160531,000000,9.21409,9.24325,9.1718,9.19061,25531.185420779,0
+JHI.US,D,20160601,000000,9.19061,9.19061,9.16711,9.16711,12708.667583489,0
+JHI.US,D,20160602,000000,9.15677,9.19061,9.14267,9.19061,58692.465888546,0
+JHI.US,D,20160603,000000,9.15677,9.20847,9.15113,9.20283,104228.31132583,0
+JHI.US,D,20160606,000000,9.2282,9.26861,9.19061,9.21409,90010.861874177,0
+JHI.US,D,20160607,000000,9.21409,9.24325,9.21409,9.23666,96797.188217737,0
+JHI.US,D,20160608,000000,9.2282,9.40395,9.2282,9.30996,73593.016863023,0
+JHI.US,D,20160609,000000,9.36918,9.45564,9.32783,9.41241,55689.798447102,0
+JHI.US,D,20160610,000000,9.42275,9.4594,9.42275,9.4359,47374.473835167,0
+JHI.US,D,20160613,000000,9.42275,9.44154,9.35225,9.35225,26302.600691881,0
+JHI.US,D,20160614,000000,9.36541,9.36541,9.29023,9.2968,21144.226575609,0
+JHI.US,D,20160615,000000,9.3109,9.33253,9.28365,9.30245,44427.13548903,0
+JHI.US,D,20160616,000000,9.2968,9.4594,9.2517,9.33815,41019.076022359,0
+JHI.US,D,20160617,000000,9.38609,9.38609,9.32312,9.38609,47467.043667698,0
+JHI.US,D,20160620,000000,9.44812,9.44812,9.37951,9.41241,42708.741471335,0
+JHI.US,D,20160621,000000,9.4359,9.4359,9.41711,9.41711,28209.32643783,0
+JHI.US,D,20160622,000000,9.44154,9.44436,9.41241,9.4359,34247.645973689,0
+JHI.US,D,20160623,000000,9.4594,9.53647,9.4594,9.52612,36565.083850181,0
+JHI.US,D,20160624,000000,9.36918,9.58722,9.36918,9.47726,68620.846432879,0
+JHI.US,D,20160627,000000,9.50075,9.52612,9.36541,9.4594,67469.575642079,0
+JHI.US,D,20160628,000000,9.5205,9.5205,9.41241,9.41711,21315.533966847,0
+JHI.US,D,20160629,000000,9.44812,9.62108,9.44812,9.56747,63726.349540378,0
+JHI.US,D,20160630,000000,9.62108,9.7,9.59755,9.69346,62660.200434663,0
+JHI.US,D,20160701,000000,9.74325,9.94725,9.7122,9.94725,66435.347168272,0
+JHI.US,D,20160705,000000,9.94725,9.94725,9.87013,9.92265,47318.080718797,0
+JHI.US,D,20160706,000000,9.9641,10.0017,9.89923,9.99506,35484.038449577,0
+JHI.US,D,20160707,000000,9.92265,9.96968,9.87013,9.95469,94941.535482842,0
+JHI.US,D,20160708,000000,10.0017,10.0017,9.94058,9.99506,22094.397385392,0
+JHI.US,D,20160711,000000,10.012,10.012,9.9594,10.0045,33679.458725732,0
+JHI.US,D,20160712,000000,10.0308,10.0796,9.91805,9.9594,73194.008964178,0
+JHI.US,D,20160713,000000,9.9594,9.99506,9.95469,9.9594,75015.61302504,0
+JHI.US,D,20160714,000000,10.0796,10.091,10.044,10.0863,12440.534275464,0
+JHI.US,D,20160715,000000,10.1088,10.1088,10.0589,10.0732,19343.90293602,0
+JHI.US,D,20160718,000000,10.1088,10.1088,10.0796,10.1023,39715.650219464,0
+JHI.US,D,20160719,000000,10.1624,10.2263,10.1624,10.2263,27027.199036184,0
+JHI.US,D,20160720,000000,10.2263,10.3616,10.2038,10.2958,30945.988613376,0
+JHI.US,D,20160721,000000,10.3569,10.403,10.3147,10.3993,49025.834525854,0
+JHI.US,D,20160722,000000,10.3993,10.403,10.3908,10.4011,44829.335451064,0
+JHI.US,D,20160725,000000,10.4396,10.4396,10.3569,10.3569,6274.5322119749,0
+JHI.US,D,20160726,000000,10.418,10.4227,10.2657,10.2893,34116.771382867,0
+JHI.US,D,20160727,000000,10.3842,10.403,10.3504,10.3908,12817.197731974,0
+JHI.US,D,20160728,000000,10.4227,10.4227,10.3917,10.404,13299.199273779,0
+JHI.US,D,20160729,000000,10.4331,10.4331,10.403,10.4265,14450.470064581,0
+JHI.US,D,20160801,000000,10.4331,10.4331,10.3842,10.3842,12172.40096744,0
+JHI.US,D,20160802,000000,10.3813,10.4594,10.3616,10.4396,26700.544569663,0
+JHI.US,D,20160803,000000,10.3993,10.4951,10.3993,10.4951,19099.178091394,0
+JHI.US,D,20160804,000000,10.4707,10.4828,10.3908,10.482,6841.655438867,0
+JHI.US,D,20160805,000000,10.4594,10.5242,10.4519,10.5065,23116.9216275,0
+JHI.US,D,20160808,000000,10.5477,10.5834,10.5242,10.5834,19781.215593154,0
+JHI.US,D,20160809,000000,10.5834,10.5966,10.5665,10.5834,15975.212248702,0
+JHI.US,D,20160810,000000,10.5609,10.5722,10.5065,10.5477,21141.034512418,0
+JHI.US,D,20160811,000000,10.5299,10.5665,10.5299,10.5364,14425.997580118,0
+JHI.US,D,20160812,000000,10.5552,10.5552,10.4998,10.4998,8632.4028888847,0
+JHI.US,D,20160815,000000,10.5834,10.5834,10.5609,10.5722,14620.713434755,0
+JHI.US,D,20160816,000000,10.604,10.6379,10.5976,10.6379,21001.647753089,0
+JHI.US,D,20160817,000000,10.6455,10.6802,10.6324,10.6736,9478.2996344367,0
+JHI.US,D,20160818,000000,10.6934,10.7309,10.5552,10.5722,34483.858649804,0
+JHI.US,D,20160819,000000,10.5722,10.5834,10.5176,10.5552,36194.804520053,0
+JHI.US,D,20160822,000000,10.4105,10.5129,10.3438,10.4828,35371.252216837,0
+JHI.US,D,20160823,000000,10.4998,10.6277,10.4998,10.6277,22905.181435847,0
+JHI.US,D,20160824,000000,10.6097,10.6097,10.4828,10.5176,28379.569808003,0
+JHI.US,D,20160825,000000,10.4754,10.543,10.4754,10.5299,22522.133852955,0
+JHI.US,D,20160826,000000,10.5176,10.5242,10.4951,10.4998,23246.732197259,0
+JHI.US,D,20160829,000000,10.5552,10.5722,10.4998,10.5242,22854.108424794,0
+JHI.US,D,20160830,000000,10.4998,10.5176,10.4265,10.4519,22269.960860885,0
+JHI.US,D,20160831,000000,10.4754,10.5552,10.3616,10.4227,52938.239976664,0
+JHI.US,D,20160901,000000,10.3993,10.4227,10.3616,10.403,23416.975567432,0
+JHI.US,D,20160902,000000,10.4396,10.4707,10.4331,10.4396,27443.231272046,0
+JHI.US,D,20160906,000000,10.4453,10.4988,10.3908,10.465,28887.107855335,0
+JHI.US,D,20160907,000000,10.5176,10.5769,10.3749,10.5552,40588.147491606,0
+JHI.US,D,20160908,000000,10.5308,10.5374,10.4828,10.5129,18478.853811323,0
+JHI.US,D,20160909,000000,10.4875,10.4875,10.3033,10.3287,25483.304472918,0
+JHI.US,D,20160912,000000,10.3287,10.3654,9.97341,10.2206,113803.43687705,0
+JHI.US,D,20160913,000000,10.2366,10.3109,10.0149,10.0346,43219.471581857,0
+JHI.US,D,20160914,000000,10.0637,10.1624,10.0224,10.1465,21138.906470291,0
+JHI.US,D,20160915,000000,10.1567,10.1841,10.091,10.152,24788.498718396,0
+JHI.US,D,20160916,000000,10.1154,10.1267,10.1154,10.1267,13025.745860436,0
+JHI.US,D,20160919,000000,10.1764,10.2206,10.152,10.1888,16666.825940033,0
+JHI.US,D,20160920,000000,10.2048,10.2048,10.1473,10.1764,14920.767374686,0
+JHI.US,D,20160921,000000,10.231,10.231,10.152,10.2132,18365.003557519,0
+JHI.US,D,20160922,000000,10.231,10.2921,10.231,10.2855,46228.523149683,0
+JHI.US,D,20160923,000000,10.2206,10.2564,10.1934,10.1972,29337.188765232,0
+JHI.US,D,20160926,000000,10.152,10.154,10.0966,10.1079,15382.552516283,0
+JHI.US,D,20160927,000000,10.1567,10.2132,10.1465,10.1841,23355.262345744,0
+JHI.US,D,20160928,000000,10.1624,10.2112,10.1465,10.1934,38414.352458697,0
+JHI.US,D,20160929,000000,10.152,10.1888,10.091,10.1389,51617.789836752,0
+JHI.US,D,20160930,000000,10.2048,10.2855,10.1567,10.2423,91206.82154965,0
+JHI.US,D,20161003,000000,10.2733,10.3973,10.1841,10.3889,49737.664617393,0
+JHI.US,D,20161004,000000,10.3174,10.341,10.2488,10.2488,25207.72301745,0
+JHI.US,D,20161005,000000,10.1764,10.1888,10.1624,10.1888,23986.226836451,0
+JHI.US,D,20161006,000000,10.1888,10.2132,10.1567,10.2132,12874.654869407,0
+JHI.US,D,20161007,000000,10.152,10.2423,10.152,10.231,34698.790904649,0
+JHI.US,D,20161010,000000,10.2272,10.2977,10.2272,10.2977,27980.561909159,0
+JHI.US,D,20161011,000000,10.2272,10.2855,10.2272,10.2667,23809.599339896,0
+JHI.US,D,20161012,000000,10.2272,10.2366,10.2206,10.231,53558.564256736,0
+JHI.US,D,20161013,000000,10.2132,10.2319,10.1934,10.231,23823.431613722,0
+JHI.US,D,20161014,000000,10.231,10.2488,10.2048,10.2272,42444.864247566,0
+JHI.US,D,20161017,000000,10.2366,10.2488,10.2132,10.2206,80142.066509405,0
+JHI.US,D,20161018,000000,10.2855,10.2855,10.2366,10.2423,53064.858483231,0
+JHI.US,D,20161019,000000,10.261,10.3231,10.261,10.3231,5765.9301435802,0
+JHI.US,D,20161020,000000,10.3231,10.3465,10.3109,10.3465,9564.4853405873,0
+JHI.US,D,20161021,000000,10.3465,10.3786,10.3033,10.3541,21242.11651346,0
+JHI.US,D,20161024,000000,10.3287,10.3889,10.3287,10.3719,24409.70721976,0
+JHI.US,D,20161025,000000,10.3719,10.3833,10.3465,10.3654,11939.380354515,0
+JHI.US,D,20161026,000000,10.3231,10.3833,10.3231,10.3541,7971.6458083969,0
+JHI.US,D,20161027,000000,10.3654,10.3654,10.3033,10.3033,9696.4239524721,0
+JHI.US,D,20161028,000000,10.3109,10.3231,10.2423,10.262,16100.766734204,0
+JHI.US,D,20161031,000000,10.2733,10.2808,10.2423,10.261,17363.759736683,0
+JHI.US,D,20161101,000000,10.2733,10.2733,10.2048,10.2206,30258.631006299,0
+JHI.US,D,20161102,000000,10.1841,10.1897,10.152,10.152,33995.472981618,0
+JHI.US,D,20161103,000000,10.1465,10.1465,10.1201,10.1211,28550.877199241,0
+JHI.US,D,20161104,000000,10.1465,10.1465,10.0703,10.1079,18513.966506421,0
+JHI.US,D,20161107,000000,10.1079,10.1389,10.1041,10.1154,19213.028345198,0
+JHI.US,D,20161108,000000,10.0535,10.1764,10.0289,10.1389,28580.669789022,0
+JHI.US,D,20161109,000000,10.091,10.152,10.091,10.1333,29792.589780447,0
+JHI.US,D,20161110,000000,10.1079,10.1567,10.0346,10.0535,55395.064612488,0
+JHI.US,D,20161111,000000,9.96224,9.9932,9.94254,9.95655,49357.809097694,0
+JHI.US,D,20161114,000000,10.0224,10.0224,9.49981,9.79024,55181.196378708,0
+JHI.US,D,20161115,000000,9.74036,9.88796,9.74036,9.77804,28513.636462016,0
+JHI.US,D,20161116,000000,9.80056,9.85504,9.79679,9.84573,14403.653137783,0
+JHI.US,D,20161117,000000,9.89081,10.0149,9.84191,9.90207,22099.717490711,0
+JHI.US,D,20161118,000000,9.89923,10.0224,9.89923,10.0224,17177.556050556,0
+JHI.US,D,20161121,000000,10.0289,10.2206,10.0149,10.1624,22361.466672353,0
+JHI.US,D,20161122,000000,10.2206,10.3598,10.1764,10.1764,26911.220740253,0
+JHI.US,D,20161123,000000,10.2272,10.2272,10.0535,10.1389,20638.816570405,0
+JHI.US,D,20161125,000000,10.3033,10.6351,10.2423,10.4951,39844.396768158,0
+JHI.US,D,20161128,000000,10.3973,10.4209,10.1934,10.2423,21940.114331172,0
+JHI.US,D,20161129,000000,10.2808,10.2921,10.2366,10.2799,11273.303168708,0
+JHI.US,D,20161130,000000,10.3033,10.3598,10.2789,10.3569,13540.732055213,0
+JHI.US,D,20161201,000000,10.341,10.341,10.2132,10.2132,18639.520991925,0
+JHI.US,D,20161202,000000,10.2206,10.2206,10.1041,10.1154,21137.842449228,0
+JHI.US,D,20161205,000000,10.169,10.169,10.0779,10.091,34770.08031591,0
+JHI.US,D,20161206,000000,10.1154,10.1398,10.0703,10.1333,19588.627780644,0
+JHI.US,D,20161207,000000,10.169,10.3174,10.169,10.3006,30139.460647177,0
+JHI.US,D,20161208,000000,10.2441,10.2893,10.1784,10.2893,16587.024360263,0
+JHI.US,D,20161209,000000,10.2893,10.3221,10.2808,10.3221,24351.186061261,0
+JHI.US,D,20161212,000000,10.2602,10.3391,10.2329,10.3268,34935.003580766,0
+JHI.US,D,20161213,000000,10.2704,10.3315,10.2423,10.2789,28092.284120835,0
+JHI.US,D,20161214,000000,10.2329,10.6971,10.2159,10.5712,108780.19343585,0
+JHI.US,D,20161215,000000,10.59,10.59,10.2789,10.3221,60044.836660364,0
+JHI.US,D,20161216,000000,10.2657,10.3157,10.2,10.2282,30662.959010463,0
+JHI.US,D,20161219,000000,10.2441,10.3448,10.2329,10.2441,40202.971866587,0
+JHI.US,D,20161220,000000,10.2395,10.2949,10.2319,10.2789,23619.139569514,0
+JHI.US,D,20161221,000000,10.3268,10.3278,10.2329,10.2968,35016.933202662,0
+JHI.US,D,20161222,000000,10.3598,10.3645,10.2893,10.3024,20599.447791052,0
+JHI.US,D,20161223,000000,10.3024,10.325,10.2893,10.2893,11560.588855877,0
+JHI.US,D,20161227,000000,10.3833,10.56,10.2893,10.3268,20690.953602521,0
+JHI.US,D,20161228,000000,10.3268,10.3448,10.2602,10.2657,24521.429431436,0
+JHI.US,D,20161229,000000,10.3157,10.371,10.2968,10.3448,23626.587716958,0
+JHI.US,D,20161230,000000,10.4162,10.4331,10.3268,10.3833,53434.073792296,0
+JHI.US,D,20170103,000000,10.4453,10.6332,10.371,10.56,45550.741732178,0
+JHI.US,D,20170104,000000,10.56,10.7517,10.5468,10.7517,33990.152876299,0
+JHI.US,D,20170105,000000,10.6971,10.8287,10.59,10.6107,21341.070472373,0
+JHI.US,D,20170106,000000,10.6408,10.7056,10.59,10.6201,17503.146496013,0
+JHI.US,D,20170109,000000,10.6849,10.6849,10.4894,10.5966,58073.205629537,0
+JHI.US,D,20170110,000000,10.5712,10.6201,10.5712,10.5966,17628.700981517,0
+JHI.US,D,20170111,000000,10.5533,10.6294,10.5533,10.5834,36521.458986575,0
+JHI.US,D,20170112,000000,10.56,10.6135,10.5214,10.5468,26197.262606586,0
+JHI.US,D,20170113,000000,10.56,10.5665,10.5214,10.5326,26030.211299603,0
+JHI.US,D,20170117,000000,10.5468,10.5665,10.5167,10.5468,31009.829877192,0
+JHI.US,D,20170118,000000,10.6135,10.6135,10.5834,10.5834,16145.455618876,0
+JHI.US,D,20170119,000000,10.6107,10.6107,10.4717,10.5025,43021.56366403,0
+JHI.US,D,20170120,000000,10.4857,10.5055,10.4162,10.497,28578.541746894,0
+JHI.US,D,20170123,000000,10.5403,10.5834,10.4453,10.5403,42573.610796259,0
+JHI.US,D,20170124,000000,10.59,10.59,10.512,10.59,26273.872123164,0
+JHI.US,D,20170125,000000,10.604,10.6294,10.5712,10.5966,13838.657953017,0
+JHI.US,D,20170126,000000,10.6201,10.6718,10.6107,10.6718,40493.449616947,0
+JHI.US,D,20170127,000000,10.6915,10.7348,10.6586,10.7291,23824.495634786,0
+JHI.US,D,20170130,000000,10.7423,10.7647,10.604,10.714,23113.72956431,0
+JHI.US,D,20170131,000000,10.7094,10.714,10.6915,10.6971,13068.306702981,0
+JHI.US,D,20170201,000000,10.7206,10.7348,10.6332,10.7348,23116.9216275,0
+JHI.US,D,20170202,000000,10.7348,10.7837,10.6408,10.6521,15195.284809092,0
+JHI.US,D,20170203,000000,10.6915,10.8025,10.6849,10.7038,13058.730513408,0
+JHI.US,D,20170206,000000,10.7038,10.7386,10.6971,10.7094,24296.920987019,0
+JHI.US,D,20170207,000000,10.714,10.7583,10.6943,10.7291,26511.148820343,0
+JHI.US,D,20170208,000000,10.7291,10.7423,10.6971,10.7291,24836.379666257,0
+JHI.US,D,20170209,000000,10.7291,10.7479,10.7112,10.714,14444.085938198,0
+JHI.US,D,20170210,000000,10.7423,10.7583,10.714,10.7423,28151.869300396,0
+JHI.US,D,20170213,000000,10.778,10.8212,10.7094,10.7517,37646.129250786,0
+JHI.US,D,20170214,000000,10.7583,10.8025,10.7479,10.7479,22269.960860885,0
+JHI.US,D,20170215,000000,10.7423,10.762,10.7423,10.7433,17985.148037818,0
+JHI.US,D,20170216,000000,10.7423,10.7563,10.6765,10.7423,27225.106954011,0
+JHI.US,D,20170217,000000,10.7845,10.8155,10.7479,10.8155,73004.613214859,0
+JHI.US,D,20170221,000000,10.8155,10.8842,10.778,10.7911,40095.505739165,0
+JHI.US,D,20170222,000000,10.7911,10.8719,10.7911,10.8025,15777.304330875,0
+JHI.US,D,20170223,000000,10.8842,11.1088,10.7724,10.8578,40980.77126407,0
+JHI.US,D,20170224,000000,10.8522,10.9227,10.7845,10.8475,24316.073366163,0
+JHI.US,D,20170227,000000,10.8155,11.0101,10.8155,10.8522,49187.565727519,0
+JHI.US,D,20170228,000000,10.8522,10.9782,10.8522,10.9782,26694.160443281,0
+JHI.US,D,20170301,000000,11.0909,11.0909,10.9707,11.06,21359.158830454,0
+JHI.US,D,20170302,000000,11.0609,11.0609,10.934,10.9538,15181.452535266,0
+JHI.US,D,20170303,000000,10.9707,10.9913,10.901,10.9913,25814.215023695,0
+JHI.US,D,20170306,000000,10.9227,10.934,10.8588,10.9284,34292.334858358,0
+JHI.US,D,20170307,000000,10.8842,10.9396,10.8475,10.8475,22415.731746596,0
+JHI.US,D,20170308,000000,10.8212,10.8578,10.7647,10.7647,39208.112172132,0
+JHI.US,D,20170309,000000,10.7601,10.7667,10.5694,10.5816,42899.201241718,0
+JHI.US,D,20170310,000000,10.6135,10.6182,10.4867,10.6182,53074.434672804,0
+JHI.US,D,20170313,000000,10.5816,10.6314,10.5816,10.6135,11361.616916986,0
+JHI.US,D,20170314,000000,10.5496,10.5694,10.4998,10.5129,17203.092556082,0
+JHI.US,D,20170315,000000,10.5374,10.6398,10.4734,10.6398,19503.506095558,0
+JHI.US,D,20170316,000000,10.6474,10.6521,10.6182,10.6398,20013.172185016,0
+JHI.US,D,20170317,000000,10.6915,10.6971,10.6182,10.6765,30523.572251132,0
+JHI.US,D,20170320,000000,10.6765,10.7216,10.6521,10.715,21521.954053183,0
+JHI.US,D,20170321,000000,10.7301,10.7301,10.6097,10.6398,17903.218415922,0
+JHI.US,D,20170322,000000,10.6398,10.7356,10.6097,10.7103,32134.500141404,0
+JHI.US,D,20170323,000000,10.6971,10.7301,10.6821,10.6849,17041.361354415,0
+JHI.US,D,20170324,000000,10.6718,10.7423,10.6718,10.6971,28769.001517277,0
+JHI.US,D,20170327,000000,10.7047,10.7103,10.6642,10.6812,26264.295933592,0
+JHI.US,D,20170328,000000,10.7103,10.7301,10.6521,10.715,35863.893969278,0
+JHI.US,D,20170329,000000,10.7216,10.7742,10.7047,10.7423,24296.920987019,0
+JHI.US,D,20170330,000000,10.7808,10.7921,10.6474,10.7864,50035.590515199,0
+JHI.US,D,20170331,000000,10.7864,10.8617,10.6849,10.8617,88507.400111328,0
+JHI.US,D,20170403,000000,10.8617,10.8993,10.8137,10.8889,68584.669716719,0
+JHI.US,D,20170404,000000,10.8137,10.8692,10.8137,10.8438,43365.242467568,0
+JHI.US,D,20170405,000000,10.8551,10.9143,10.8137,10.8551,37362.035626809,0
+JHI.US,D,20170406,000000,10.8438,10.9528,10.8438,10.9387,27740.093148788,0
+JHI.US,D,20170407,000000,10.9255,10.9528,10.8889,10.9077,13605.637340092,0
+JHI.US,D,20170410,000000,10.9208,10.9444,10.8983,10.9387,39525.190449082,0
+JHI.US,D,20170411,000000,10.9528,10.9528,10.9077,10.9387,18030.900943552,0
+JHI.US,D,20170412,000000,10.9387,10.997,10.9255,10.9585,15987.980501464,0
+JHI.US,D,20170413,000000,10.9707,11.0026,10.9444,10.9707,14419.613453736,0
+JHI.US,D,20170417,000000,11.0167,11.0167,10.9782,10.997,30550.172777721,0
+JHI.US,D,20170418,000000,10.997,10.997,10.9208,10.9782,13609.893424347,0
+JHI.US,D,20170419,000000,10.9707,11.0279,10.9331,11.0279,17100.946533977,0
+JHI.US,D,20170420,000000,11.0223,11.0279,10.965,10.997,17215.860808844,0
+JHI.US,D,20170421,000000,11.0026,11.0336,10.9791,11.0336,12243.6903787,0
+JHI.US,D,20170424,000000,11.0617,11.1172,11.0279,11.1172,32592.029198747,0
+JHI.US,D,20170425,000000,11.1624,11.1624,11.0617,11.0994,32148.33241523,0
+JHI.US,D,20170426,000000,11.0862,11.1257,11.0721,11.1172,17838.313131043,0
+JHI.US,D,20170427,000000,11.0994,11.105,11.0617,11.0787,15383.616537347,0
+JHI.US,D,20170428,000000,11.0721,11.1624,11.0721,11.1624,32056.826603762,0
+JHI.US,D,20170501,000000,11.1483,11.2131,11.1398,11.1943,25017.263247067,0
+JHI.US,D,20170502,000000,11.1869,11.2075,11.1783,11.2075,28373.185681622,0
+JHI.US,D,20170503,000000,11.1869,11.2583,11.1869,11.2583,14704.771098778,0
+JHI.US,D,20170504,000000,11.2394,11.2394,11.1558,11.1765,30333.11248075,0
+JHI.US,D,20170505,000000,11.1869,11.2122,11.1624,11.2075,19650.341002333,0
+JHI.US,D,20170508,000000,11.3607,11.3607,11.1822,11.2394,26922.924971952,0
+JHI.US,D,20170509,000000,11.2319,11.3926,11.2075,11.2583,22691.313202065,0
+JHI.US,D,20170510,000000,11.2695,11.277,11.2319,11.2451,12307.531642516,0
+JHI.US,D,20170511,000000,11.2451,11.2451,11.0862,11.1765,26295.152544435,0
+JHI.US,D,20170512,000000,11.1822,11.2,11.1624,11.1822,23451.024241466,0
+JHI.US,D,20170515,000000,11.1624,11.2451,11.1624,11.1943,12022.373997474,0
+JHI.US,D,20170516,000000,11.168,11.2394,11.168,11.2075,11651.030646282,0
+JHI.US,D,20170517,000000,11.2131,11.2207,11.1624,11.1624,13350.272284831,0
+JHI.US,D,20170518,000000,11.1822,11.2,11.1361,11.1943,13268.342662935,0
+JHI.US,D,20170519,000000,11.2254,11.2254,11.1558,11.1765,11170.093125541,0
+JHI.US,D,20170522,000000,11.2394,11.2394,11.1568,11.2207,15039.937733807,0
+JHI.US,D,20170523,000000,11.2254,11.2685,11.2169,11.2254,13631.173845618,0
+JHI.US,D,20170524,000000,11.2695,11.3024,11.2394,11.263,13290.687105271,0
+JHI.US,D,20170525,000000,11.263,11.3232,11.2583,11.3232,20282.369514103,0
+JHI.US,D,20170526,000000,11.339,11.339,11.2479,11.3155,16007.13288061,0
+JHI.US,D,20170530,000000,11.3081,11.3081,11.2451,11.2516,11133.916409379,0
+JHI.US,D,20170531,000000,11.2451,11.2836,11.2254,11.263,18957.663289937,0
+JHI.US,D,20170601,000000,11.2394,11.2968,11.2254,11.263,13792.905047284,0
+JHI.US,D,20170602,000000,11.263,11.3155,11.2319,11.2836,33474.102660461,0
+JHI.US,D,20170605,000000,11.263,11.3269,11.2394,11.263,42706.613429209,0
+JHI.US,D,20170606,000000,11.2516,11.372,11.2207,11.3673,30981.101308475,0
+JHI.US,D,20170607,000000,11.3673,11.4293,11.3269,11.372,29321.228449278,0
+JHI.US,D,20170608,000000,11.5797,11.5797,11.4133,11.4575,36869.393874368,0
+JHI.US,D,20170609,000000,11.5083,11.5083,11.3898,11.3993,12681.003035835,0
+JHI.US,D,20170612,000000,11.4133,11.4133,11.3343,11.3936,12419.253854192,0
+JHI.US,D,20170613,000000,11.3993,11.4377,11.339,11.4264,27612.410621158,0
+JHI.US,D,20170614,000000,11.5083,11.5083,11.4133,11.4133,36978.988043918,0
+JHI.US,D,20170615,000000,11.5026,11.5026,11.3794,11.419,12409.67766462,0
+JHI.US,D,20170616,000000,11.4264,11.4518,11.3616,11.3673,21420.872052141,0
+JHI.US,D,20170619,000000,11.6125,11.6125,11.372,11.372,28189.110037621,0
+JHI.US,D,20170620,000000,11.3673,11.4133,11.3269,11.3673,57942.331038716,0
+JHI.US,D,20170621,000000,11.3936,11.4518,11.2827,11.3015,34141.243867329,0
+JHI.US,D,20170622,000000,11.3146,11.3146,11.2563,11.2563,11363.744959114,0
+JHI.US,D,20170623,000000,11.2498,11.3232,11.2432,11.2563,20910.141941619,0
+JHI.US,D,20170626,000000,11.2827,11.3202,11.2432,11.3146,25604.602874168,0
+JHI.US,D,20170627,000000,11.339,11.3794,11.2884,11.339,21739.014350155,0
+JHI.US,D,20170628,000000,11.3861,11.3861,11.2958,11.3466,20248.320840068,0
+JHI.US,D,20170629,000000,11.3232,11.3861,11.2301,11.339,37883.405947966,0
+JHI.US,D,20170630,000000,11.5083,11.5083,11.1341,11.1341,183472.34405757,0
+JHI.US,D,20170703,000000,11.1521,11.3372,11.1521,11.3146,51380.513139573,0
+JHI.US,D,20170705,000000,11.2884,11.3343,11.2301,11.3146,23485.072915501,0
+JHI.US,D,20170706,000000,11.3015,11.3015,11.2376,11.2498,11165.837041287,0
+JHI.US,D,20170707,000000,11.2884,11.3861,11.2234,11.3861,43357.794320123,0
+JHI.US,D,20170710,000000,11.3861,11.4377,11.3466,11.4133,28195.494164003,0
+JHI.US,D,20170711,000000,11.419,11.4264,11.3673,11.4058,21221.90011325,0
+JHI.US,D,20170712,000000,11.4321,11.4979,11.4264,11.4979,12791.661226448,0
+JHI.US,D,20170713,000000,11.4894,11.5157,11.4264,11.4264,15168.684282502,0
+JHI.US,D,20170714,000000,11.4434,11.4979,11.419,11.4575,18496.942169404,0
+JHI.US,D,20170717,000000,11.4518,11.5157,11.419,11.4321,24371.402461471,0
+JHI.US,D,20170718,000000,11.4377,11.5627,11.4377,11.5627,28446.60313501,0
+JHI.US,D,20170719,000000,11.5627,11.5871,11.465,11.5299,16644.481497698,0
+JHI.US,D,20170720,000000,11.5346,11.5627,11.4979,11.5486,13562.012476485,0
+JHI.US,D,20170721,000000,11.5553,11.5871,11.5223,11.5693,22182.711133671,0
+JHI.US,D,20170724,000000,11.573,11.573,11.5157,11.5693,11740.408415624,0
+JHI.US,D,20170725,000000,11.5553,11.573,11.5439,11.5693,17494.634327504,0
+JHI.US,D,20170726,000000,11.5947,11.7131,11.5721,11.7122,29289.307817371,0
+JHI.US,D,20170727,000000,11.7122,11.7367,11.6539,11.73,21907.129678201,0
+JHI.US,D,20170728,000000,11.7367,11.8128,11.7367,11.8128,21767.742918872,0
+JHI.US,D,20170731,000000,11.8128,11.873,11.8014,11.873,28915.836424051,0
+JHI.US,D,20170801,000000,11.8804,11.8917,11.7517,11.8014,23919.193509445,0
+JHI.US,D,20170802,000000,11.8128,11.8794,11.7902,11.8128,16914.74284785,0
+JHI.US,D,20170803,000000,11.7902,12.0411,11.7817,11.8128,38610.132334396,0
+JHI.US,D,20170804,000000,11.8409,11.8409,11.762,11.762,12399.037453984,0
+JHI.US,D,20170807,000000,11.8409,11.8476,11.7958,11.8409,12458.622633545,0
+JHI.US,D,20170808,000000,11.8352,11.8409,11.7685,11.7685,11983.005218121,0
+JHI.US,D,20170809,000000,11.8917,11.8917,11.573,11.6389,38599.492123761,0
+JHI.US,D,20170810,000000,11.6342,11.6727,11.4575,11.4575,30286.295553952,0
+JHI.US,D,20170811,000000,11.4575,12.0496,11.4575,11.8297,59047.848923783,0
+JHI.US,D,20170814,000000,11.8476,12.0731,11.8476,12.028,58183.863820151,0
+JHI.US,D,20170815,000000,12.0214,12.0364,11.8476,11.8523,63507.161201278,0
+JHI.US,D,20170816,000000,11.8588,12.0608,11.8588,12.0608,52102.983441749,0
+JHI.US,D,20170817,000000,12.0496,12.1971,11.9772,12.1389,61578.091012995,0
+JHI.US,D,20170818,000000,12.1643,12.2037,12.0176,12.1971,50323.94022343,0
+JHI.US,D,20170821,000000,12.1737,12.1971,12.1003,12.1971,59269.16530501,0
+JHI.US,D,20170822,000000,12.1906,12.1971,12.106,12.106,81253.968520852,0
+JHI.US,D,20170823,000000,12.1596,12.2357,12.1051,12.2357,39620.952344804,0
+JHI.US,D,20170824,000000,12.2037,12.2197,12.1596,12.1596,21395.335546616,0
+JHI.US,D,20170825,000000,12.1906,12.1906,12.1793,12.1793,12924.663859397,0
+JHI.US,D,20170828,000000,12.1793,12.183,12.1445,12.152,14465.36635947,0
+JHI.US,D,20170829,000000,12.106,12.1125,11.9115,11.9189,57433.728970322,0
+JHI.US,D,20170830,000000,11.9772,12.0411,11.949,12.0411,19380.079652181,0
+JHI.US,D,20170831,000000,12.0214,12.0872,11.9707,12.0036,23619.139569514,0
+JHI.US,D,20170901,000000,12.0608,12.0637,12.0036,12.01,12392.653327603,0
+JHI.US,D,20170905,000000,12.0036,12.0243,11.9772,12.01,19143.866976064,0
+JHI.US,D,20170906,000000,12.01,12.0608,12.01,12.0364,14429.18964331,0
+JHI.US,D,20170907,000000,12.106,12.106,11.9989,12.0364,21180.403291771,0
+JHI.US,D,20170908,000000,11.996,12.0364,11.9171,11.9312,34807.321053135,0
+JHI.US,D,20170911,000000,11.9415,12.0496,11.9415,11.9753,15710.271003867,0
+JHI.US,D,20170912,000000,12.0036,12.0496,11.9819,11.9819,19158.763270955,0
+JHI.US,D,20170913,000000,11.9819,12.0618,11.9349,11.9697,25084.296574073,0
+JHI.US,D,20170914,000000,11.996,11.996,11.9565,11.9697,14345.131979285,0
+JHI.US,D,20170915,000000,11.9819,12.028,11.9415,11.9415,29271.21945929,0
+JHI.US,D,20170918,000000,11.964,12.028,11.9218,11.9481,26954.84560386,0
+JHI.US,D,20170919,000000,11.9565,11.9885,11.9312,11.9481,18359.6834522,0
+JHI.US,D,20170920,000000,11.964,12.0167,11.9021,11.9085,34551.955997874,0
+JHI.US,D,20170921,000000,11.9565,11.9565,11.8325,11.8381,23418.039588495,0
+JHI.US,D,20170922,000000,11.856,11.964,11.856,11.964,19118.330470539,0
+JHI.US,D,20170925,000000,11.9565,12.0036,11.9208,12.0036,25801.446770931,0
+JHI.US,D,20170926,000000,12.0214,12.0214,11.9396,11.9565,31564.18485132,0
+JHI.US,D,20170927,000000,11.964,12.0214,11.9312,11.9819,34716.879262731,0
+JHI.US,D,20170928,000000,11.9885,12.0364,11.9349,12.0364,19936.562668438,0
+JHI.US,D,20170929,000000,12.1145,12.1145,11.9565,11.98,28095.476184025,0
+JHI.US,D,20171002,000000,12.0825,12.0825,11.9753,12.0825,46953.121493986,0
+JHI.US,D,20171003,000000,12.0881,12.0881,11.9697,12.0411,27053.799562773,0
+JHI.US,D,20171004,000000,12.0496,12.0496,11.8954,11.9697,26703.736632854,0
+JHI.US,D,20171005,000000,11.9415,12.0364,11.9415,11.9753,30803.409790855,0
+JHI.US,D,20171006,000000,11.9697,11.9753,11.9245,11.9753,19206.644218816,0
+JHI.US,D,20171009,000000,11.9415,11.9753,11.9312,11.9481,12788.469163257,0
+JHI.US,D,20171010,000000,11.996,12.028,11.9565,12.028,13171.516746149,0
+JHI.US,D,20171011,000000,12.0411,12.0411,11.9312,11.9819,35303.154868766,0
+JHI.US,D,20171012,000000,11.9753,12.0496,11.964,12.0036,18807.636319971,0
+JHI.US,D,20171013,000000,12.0036,12.1999,11.9481,11.9697,15911.370984887,0
+JHI.US,D,20171016,000000,11.9481,11.964,11.9424,11.9481,9729.4086054433,0
+JHI.US,D,20171017,000000,11.996,11.996,11.9603,11.9885,5402.0349398333,0
+JHI.US,D,20171018,000000,11.9819,11.9866,11.9021,11.9415,23615.947506322,0
+JHI.US,D,20171019,000000,11.964,11.9753,11.9115,11.9753,8726.0367424804,0
+JHI.US,D,20171020,000000,11.964,11.964,11.9021,11.9312,10961.544997077,0
+JHI.US,D,20171023,000000,11.8954,11.9415,11.7977,11.8043,51790.161249054,0
+JHI.US,D,20171024,000000,11.8635,11.9565,11.7977,11.9021,24030.915721121,0
+JHI.US,D,20171025,000000,11.8635,11.8635,11.8165,11.856,14737.755751749,0
+JHI.US,D,20171026,000000,11.8476,11.8635,11.8325,11.8325,10643.402699065,0
+JHI.US,D,20171027,000000,11.824,11.8325,11.777,11.777,10276.315432127,0
+JHI.US,D,20171030,000000,11.7573,11.8043,11.7573,11.7929,11559.524834814,0
+JHI.US,D,20171031,000000,11.856,11.856,11.7977,11.809,15561.308054966,0
+JHI.US,D,20171101,000000,11.7929,11.8476,11.7638,11.8043,26137.677427024,0
+JHI.US,D,20171102,000000,11.7929,11.8841,11.7695,11.8476,9632.5826886568,0
+JHI.US,D,20171103,000000,11.8954,11.8954,11.7929,11.8165,18578.871791301,0
+JHI.US,D,20171106,000000,11.7855,11.8155,11.7695,11.7855,18610.792423208,0
+JHI.US,D,20171107,000000,11.7929,11.8437,11.7911,11.824,16918.998932104,0
+JHI.US,D,20171108,000000,11.8325,11.8446,11.7855,11.7929,37508.870533583,0
+JHI.US,D,20171109,000000,11.7855,11.7855,11.653,11.7046,19908.898120784,0
+JHI.US,D,20171110,000000,11.7638,11.7638,11.6332,11.6924,34710.495136349,0
+JHI.US,D,20171113,000000,11.6436,11.667,11.5665,11.5721,19278.99765114,0
+JHI.US,D,20171114,000000,11.5533,11.5533,11.4612,11.4612,13691.823046243,0
+JHI.US,D,20171115,000000,11.4669,11.4688,11.3682,11.4208,36313.974879175,0
+JHI.US,D,20171116,000000,11.4208,11.5346,11.4208,11.5045,21512.377863611,0
+JHI.US,D,20171117,000000,11.528,11.5533,11.4669,11.5383,15351.695905439,0
+JHI.US,D,20171120,000000,11.528,11.5458,11.5204,11.5392,13292.815147398,0
+JHI.US,D,20171121,000000,11.5665,11.5928,11.528,11.5787,37304.578489374,0
+JHI.US,D,20171122,000000,11.5721,11.6031,11.5336,11.5928,16577.448170692,0
+JHI.US,D,20171124,000000,11.5721,11.6774,11.5721,11.667,9825.1705011662,0
+JHI.US,D,20171127,000000,11.5787,11.6389,11.5787,11.5787,22677.480928238,0
+JHI.US,D,20171128,000000,11.5994,11.6182,11.5383,11.6182,19875.913467813,0
+JHI.US,D,20171129,000000,11.5533,11.5994,11.5533,11.5533,16311.442904795,0
+JHI.US,D,20171130,000000,11.5458,11.5787,11.5063,11.5721,40274.261277847,0
+JHI.US,D,20171201,000000,11.5383,11.6586,11.5383,11.6586,22788.139118852,0
+JHI.US,D,20171204,000000,11.653,11.6567,11.6182,11.6567,15962.443995938,0
+JHI.US,D,20171205,000000,11.6389,11.7507,11.6389,11.6727,36150.115635381,0
+JHI.US,D,20171206,000000,11.6727,11.7573,11.6389,11.7573,36504.434649557,0
+JHI.US,D,20171207,000000,11.7525,11.9509,11.7525,11.8476,35914.96698033,0
+JHI.US,D,20171208,000000,11.8635,11.9208,11.6135,11.621,65456.447789771,0
+JHI.US,D,20171211,000000,11.6953,11.6953,11.621,11.621,30457.602945189,0
+JHI.US,D,20171212,000000,11.6285,11.6615,11.5947,11.5947,79381.29144894,0
+JHI.US,D,20171213,000000,11.621,11.6473,11.6078,11.621,23546.786137189,0
+JHI.US,D,20171214,000000,11.6407,11.6708,11.6135,11.6352,30451.218818808,0
+JHI.US,D,20171215,000000,11.6548,11.715,11.6548,11.7037,25006.623036431,0
+JHI.US,D,20171218,000000,11.715,11.7441,11.6708,11.6708,21891.169362247,0
+JHI.US,D,20171219,000000,11.6745,11.715,11.6548,11.6745,17779.791972546,0
+JHI.US,D,20171220,000000,11.6708,11.7037,11.6623,11.6802,19670.557402541,0
+JHI.US,D,20171221,000000,11.7093,11.7554,11.7037,11.7554,30506.547914115,0
+JHI.US,D,20171222,000000,11.7554,12.012,11.7554,11.8381,17347.799420729,0
+JHI.US,D,20171226,000000,11.7968,11.7977,11.716,11.7836,12781.021015812,0
+JHI.US,D,20171227,000000,11.7685,11.8381,11.7685,11.8202,32220.685847554,0
+JHI.US,D,20171228,000000,11.8043,11.856,11.7968,11.823,28699.840148143,0
+JHI.US,D,20171229,000000,11.871,11.9001,11.8043,11.8043,38333.486857864,0
+JHI.US,D,20180102,000000,11.7911,11.9584,11.762,11.871,70967.01287809,0
+JHI.US,D,20180103,000000,11.9499,11.9499,11.8777,11.8964,29972.409340194,0
+JHI.US,D,20180104,000000,11.8777,11.8851,11.809,11.856,33523.047629385,0
+JHI.US,D,20180105,000000,11.8446,11.8446,11.8043,11.8155,19584.37169639,0
+JHI.US,D,20180108,000000,11.9584,12.2235,11.8673,11.9584,73754.748064689,0
+JHI.US,D,20180109,000000,12.0722,12.0722,11.9584,11.9584,51767.816806718,0
+JHI.US,D,20180110,000000,12.0195,12.0195,11.8907,11.8964,38352.639237009,0
+JHI.US,D,20180111,000000,11.9989,12.0243,11.8635,11.871,42477.848900536,0
+JHI.US,D,20180112,000000,11.8907,11.9038,11.871,11.8907,28239.11902761,0
+JHI.US,D,20180116,000000,11.966,12.0063,11.9377,11.9415,24911.925161772,0
+JHI.US,D,20180117,000000,11.9499,12.0063,11.9321,11.9321,21521.954053183,0
+JHI.US,D,20180118,000000,11.9321,11.9603,11.9038,11.9265,14389.820863957,0
+JHI.US,D,20180119,000000,11.8446,11.872,11.8315,11.8381,24858.724108593,0
+JHI.US,D,20180122,000000,11.8315,11.9443,11.8315,11.871,21757.102708236,0
+JHI.US,D,20180123,000000,11.918,11.918,11.8907,11.8907,8735.6129320527,0
+JHI.US,D,20180124,000000,11.9499,11.9725,11.949,11.9707,15271.89432567,0
+JHI.US,D,20180125,000000,11.9377,11.9584,11.9265,11.9265,18906.590278885,0
+JHI.US,D,20180126,000000,12.0195,12.0327,11.9424,11.9443,28967.973456167,0
+JHI.US,D,20180129,000000,11.9782,11.9782,11.8315,11.8381,18776.779709127,0
+JHI.US,D,20180130,000000,11.8635,12.0327,11.732,11.732,48947.096967148,0
+JHI.US,D,20180131,000000,11.8043,12.012,11.8043,11.8381,8618.570615058,0
+JHI.US,D,20180201,000000,11.9377,11.9377,11.715,11.7761,27829.470918129,0
+JHI.US,D,20180202,000000,11.7836,11.7911,11.6802,11.7685,43420.571562875,0
+JHI.US,D,20180205,000000,11.8381,11.8381,11.6078,11.6078,21130.394301782,0
+JHI.US,D,20180206,000000,11.2573,12.1407,11.2225,11.5608,44063.240285282,0
+JHI.US,D,20180207,000000,11.5543,11.6839,11.5543,11.6012,36747.031452054,0
+JHI.US,D,20180208,000000,11.6708,11.6708,11.5947,11.6012,10846.630722211,0
+JHI.US,D,20180209,000000,11.6708,11.7037,11.4669,11.4782,24941.717751553,0
+JHI.US,D,20180212,000000,11.4932,11.5063,11.4866,11.4866,13405.601380138,0
+JHI.US,D,20180213,000000,11.4594,11.5195,11.4594,11.4969,12538.424213314,0
+JHI.US,D,20180214,000000,11.4715,11.4782,11.4264,11.4264,19540.746832782,0
+JHI.US,D,20180215,000000,11.4264,11.4932,11.4264,11.4528,14184.464798684,0
+JHI.US,D,20180216,000000,11.4453,11.4998,11.4453,11.4669,13219.397694011,0
+JHI.US,D,20180220,000000,11.4669,11.4866,11.4669,11.4669,12253.266568272,0
+JHI.US,D,20180221,000000,11.4453,11.4792,11.4133,11.4133,24436.307746349,0
+JHI.US,D,20180222,000000,11.4998,11.4998,11.4387,11.4594,27297.460386335,0
+JHI.US,D,20180223,000000,11.4594,11.4782,11.4594,11.4715,15350.631884376,0
+JHI.US,D,20180226,000000,11.4669,11.528,11.4669,11.4932,21305.957777275,0
+JHI.US,D,20180227,000000,11.4715,11.5336,11.4715,11.528,22688.121138874,0
+JHI.US,D,20180228,000000,11.5336,11.5797,11.4453,11.4528,28293.384101853,0
+JHI.US,D,20180301,000000,11.4528,11.4932,11.4321,11.4594,20877.157288649,0
+JHI.US,D,20180302,000000,11.4594,11.5797,11.3663,11.4998,44549.497911341,0
+JHI.US,D,20180305,000000,11.4998,11.4998,11.372,11.4264,24533.133663135,0
+JHI.US,D,20180306,000000,11.4669,11.4866,11.4133,11.4715,40648.79669223,0
+JHI.US,D,20180307,000000,11.4321,11.4782,11.419,11.4453,20788.843540371,0
+JHI.US,D,20180308,000000,11.5195,11.5674,11.4321,11.4321,21689.005360166,0
+JHI.US,D,20180309,000000,11.5627,11.6248,11.5561,11.6248,30561.877009421,0
+JHI.US,D,20180312,000000,11.7347,11.7347,11.5346,11.5486,25489.6885993,0
+JHI.US,D,20180313,000000,11.5834,11.6004,11.5073,11.5411,18734.218866584,0
+JHI.US,D,20180314,000000,11.5486,11.5486,11.5007,11.5053,27278.308007191,0
+JHI.US,D,20180315,000000,11.5975,11.5975,11.4951,11.4969,9962.4292183689,0
+JHI.US,D,20180316,000000,11.5204,11.5299,11.4951,11.4951,8545.1531616705,0
+JHI.US,D,20180319,000000,11.5561,11.5561,11.4199,11.4199,13377.936832485,0
+JHI.US,D,20180320,000000,11.4725,11.4725,11.356,11.4264,56659.12163603,0
+JHI.US,D,20180321,000000,11.4264,11.4264,11.3429,11.3607,12167.080862123,0
+JHI.US,D,20180322,000000,11.356,11.3917,11.3015,11.3015,13836.529910891,0
+JHI.US,D,20180323,000000,11.3429,11.3983,11.3429,11.356,20636.688528278,0
+JHI.US,D,20180326,000000,11.4321,11.4321,11.3842,11.419,16628.521181745,0
+JHI.US,D,20180327,000000,11.3917,11.5073,11.3917,11.4602,32888.891075487,0
+JHI.US,D,20180328,000000,11.5007,11.5299,11.3842,11.3917,28043.33915191,0
+JHI.US,D,20180329,000000,11.3917,11.4387,11.3776,11.4123,48804.518144628,0
+JHI.US,D,20180402,000000,11.4264,11.4669,11.3644,11.4123,48153.337253711,0
+JHI.US,D,20180403,000000,11.4538,11.4538,11.3917,11.4321,26395.170524413,0
+JHI.US,D,20180404,000000,11.356,11.419,11.2742,11.3776,41934.134137044,0
+JHI.US,D,20180405,000000,11.3644,11.3917,11.3287,11.3917,45950.813652086,0
+JHI.US,D,20180406,000000,11.3842,11.3983,11.3287,11.3692,23263.756534276,0
+JHI.US,D,20180409,000000,11.3692,11.419,11.3692,11.4039,30809.793917237,0
+JHI.US,D,20180410,000000,11.4321,11.4453,11.3776,11.4453,16638.097371317,0
+JHI.US,D,20180411,000000,11.4602,11.5007,11.3983,11.5007,22120.997911982,0
+JHI.US,D,20180412,000000,11.4951,11.5007,11.4217,11.4669,30682.111389607,0
+JHI.US,D,20180413,000000,11.4538,11.4538,11.3983,11.4387,41014.819938104,0
+JHI.US,D,20180416,000000,11.5007,11.5007,11.4453,11.4725,46582.842163857,0
+JHI.US,D,20180417,000000,11.5148,11.5299,11.4951,11.5148,22457.228568075,0
+JHI.US,D,20180418,000000,11.5486,11.5486,11.4725,11.5148,22229.528060468,0
+JHI.US,D,20180419,000000,11.5299,11.5299,11.4866,11.5299,9645.3509414199,0
+JHI.US,D,20180420,000000,11.5073,11.5346,11.4039,11.4039,13383.256937803,0
+JHI.US,D,20180423,000000,11.4538,11.4538,11.4011,11.4039,11535.052350351,0
+JHI.US,D,20180424,000000,11.4453,11.4453,11.2948,11.3287,20185.543597317,0
+JHI.US,D,20180425,000000,11.2827,11.2948,11.2827,11.2948,9098.444114736,0
+JHI.US,D,20180426,000000,11.3287,11.3493,11.3081,11.3493,11516.96399227,0
+JHI.US,D,20180427,000000,11.3493,11.3493,11.2948,11.2948,16110.342923778,0
+JHI.US,D,20180430,000000,11.3081,11.356,11.2874,11.3287,21229.348260695,0
+JHI.US,D,20180501,000000,11.2874,11.3232,11.2827,11.3155,22439.140209995,0
+JHI.US,D,20180502,000000,11.3081,11.3155,11.2742,11.2742,11387.153422513,0
+JHI.US,D,20180503,000000,11.2874,11.3232,11.2742,11.3015,17395.68036859,0
+JHI.US,D,20180504,000000,11.2827,11.2948,11.2742,11.2827,15608.124981764,0
+JHI.US,D,20180507,000000,11.2667,11.2742,11.1925,11.2329,59744.782720434,0
+JHI.US,D,20180508,000000,11.1783,11.2667,11.1783,11.2301,16338.043431384,0
+JHI.US,D,20180509,000000,11.2122,11.2404,11.2056,11.2281,19305.598177731,0
+JHI.US,D,20180510,000000,11.2535,11.2535,11.2056,11.2056,16144.391597812,0
+JHI.US,D,20180511,000000,11.1925,11.2667,11.1925,11.263,27931.616940234,0
+JHI.US,D,20180514,000000,11.2742,11.2742,11.2019,11.2056,17226.501019481,0
+JHI.US,D,20180515,000000,11.1783,11.2122,11.1304,11.1642,24977.894467715,0
+JHI.US,D,20180516,000000,11.1642,11.1642,11.1239,11.1436,19714.182266148,0
+JHI.US,D,20180517,000000,11.1163,11.137,11.0956,11.1031,20403.667915352,0
+JHI.US,D,20180518,000000,11.0956,11.1239,11.0627,11.0627,18434.164926651,0
+JHI.US,D,20180521,000000,11.1031,11.1182,11.074,11.074,15035.681649554,0
+JHI.US,D,20180522,000000,11.0627,11.1088,11.0627,11.1088,28681.751790062,0
+JHI.US,D,20180523,000000,11.0553,11.1642,11.0553,11.1577,25471.600241219,0
+JHI.US,D,20180524,000000,11.1577,11.1783,11.1031,11.137,33169.792636274,0
+JHI.US,D,20180525,000000,11.137,11.1708,11.1239,11.1239,16839.197352334,0
+JHI.US,D,20180529,000000,11.1239,11.1577,11.1239,11.1239,24190.51888066,0
+JHI.US,D,20180530,000000,11.1239,11.1577,11.1239,11.1483,11437.162412501,0
+JHI.US,D,20180531,000000,11.0891,11.1708,11.0891,11.1642,17690.414203204,0
+JHI.US,D,20180601,000000,11.1031,11.1708,11.1031,11.1708,26916.540845571,0
+JHI.US,D,20180604,000000,11.1577,11.1652,11.1464,11.1577,16010.3249438,0
+JHI.US,D,20180605,000000,11.1511,11.2948,11.1511,11.1708,42182.05104486,0
+JHI.US,D,20180606,000000,11.1304,11.1577,11.1088,11.1577,27420.886829712,0
+JHI.US,D,20180607,000000,11.1577,11.1839,11.1239,11.1239,55647.237604558,0
+JHI.US,D,20180608,000000,11.2,11.2347,11.137,11.1802,41156.334739561,0
+JHI.US,D,20180611,000000,11.2347,11.2347,11.1521,11.1585,52007.221546026,0
+JHI.US,D,20180612,000000,11.1239,11.1718,11.1239,11.1585,36228.853194087,0
+JHI.US,D,20180613,000000,11.1304,11.1595,11.1088,11.1239,32580.324967046,0
+JHI.US,D,20180614,000000,11.1304,11.2,11.1304,11.1652,34896.698822476,0
+JHI.US,D,20180615,000000,11.1859,11.1859,11.1163,11.1239,42973.682716169,0
+JHI.US,D,20180618,000000,11.0956,11.2423,11.0956,11.1022,31896.15942316,0
+JHI.US,D,20180619,000000,11.137,11.1521,11.0956,11.1304,30200.109847801,0
+JHI.US,D,20180620,000000,11.1436,11.1718,11.137,11.1521,21745.398476536,0
+JHI.US,D,20180621,000000,11.1521,11.1783,11.1521,11.1718,13555.628350104,0
+JHI.US,D,20180622,000000,11.1859,11.2131,11.1802,11.2131,23031.799942413,0
+JHI.US,D,20180625,000000,11.2066,11.2093,11.1859,11.1943,26971.869940877,0
+JHI.US,D,20180626,000000,11.1718,11.2,11.1718,11.1718,13429.009843537,0
+JHI.US,D,20180627,000000,11.2281,11.2347,11.1718,11.1718,31445.014492199,0
+JHI.US,D,20180628,000000,11.1718,11.2225,11.1585,11.2225,27951.833340441,0
+JHI.US,D,20180629,000000,11.2225,11.2488,11.1718,11.1718,27667.739716464,0
+JHI.US,D,20180702,000000,11.2225,11.2225,11.1521,11.1521,112141.43597573,0
+JHI.US,D,20180703,000000,11.1436,11.1538,11.1304,11.1521,23511.673442091,0
+JHI.US,D,20180705,000000,11.1652,11.214,11.1436,11.214,28324.240712697,0
+JHI.US,D,20180706,000000,11.1436,11.214,11.1436,11.214,54969.456187052,0
+JHI.US,D,20180709,000000,11.2,11.2225,11.1943,11.1943,22288.049218966,0
+JHI.US,D,20180710,000000,11.2066,11.2987,11.1943,11.2563,32830.369916989,0
+JHI.US,D,20180711,000000,11.2488,11.277,11.2488,11.2488,12729.94800476,0
+JHI.US,D,20180712,000000,11.2987,11.3118,11.2836,11.2987,11794.673489866,0
+JHI.US,D,20180713,000000,11.3034,11.3062,11.2657,11.2695,38931.4666956,0
+JHI.US,D,20180716,000000,11.2987,11.2987,11.2423,11.2488,22515.749726574,0
+JHI.US,D,20180717,000000,11.262,11.2836,11.2563,11.2836,21854.992646086,0
+JHI.US,D,20180718,000000,11.2987,11.3202,11.2836,11.2921,13415.17756971,0
+JHI.US,D,20180719,000000,11.277,11.2836,11.2695,11.2836,19354.543146655,0
+JHI.US,D,20180720,000000,11.2921,11.3118,11.2695,11.2987,14762.228236212,0
+JHI.US,D,20180723,000000,11.3034,11.3202,11.2488,11.277,29572.337420285,0
+JHI.US,D,20180724,000000,11.3034,11.3259,11.2836,11.3202,14014.22142851,0
+JHI.US,D,20180725,000000,11.3541,11.5299,11.3081,11.3108,54395.948833779,0
+JHI.US,D,20180726,000000,11.3335,11.3889,11.3335,11.3466,10968.993144522,0
+JHI.US,D,20180727,000000,11.3747,11.3747,11.3335,11.3335,7997.182313923,0
+JHI.US,D,20180730,000000,11.3034,11.339,11.3034,11.3335,17993.660206327,0
+JHI.US,D,20180731,000000,11.3747,11.3983,11.3343,11.3823,19491.801863857,0
+JHI.US,D,20180801,000000,11.3202,11.3682,11.2987,11.339,51282.623201722,0
+JHI.US,D,20180802,000000,11.339,11.3747,11.3259,11.3747,15583.652497301,0
+JHI.US,D,20180803,000000,11.4247,11.4247,11.3541,11.3541,13210.885525502,0
+JHI.US,D,20180806,000000,11.339,11.4096,11.339,11.3823,9815.5943115939,0
+JHI.US,D,20180807,000000,11.4377,11.4547,11.4105,11.4247,20893.117604602,0
+JHI.US,D,20180808,000000,11.4951,11.4951,11.4669,11.4669,12068.126903208,0
+JHI.US,D,20180809,000000,11.5496,11.5496,11.3889,11.4247,14434.509748626,0
+JHI.US,D,20180810,000000,11.5148,11.5148,11.3889,11.3964,14647.313961344,0
+JHI.US,D,20180813,000000,11.4725,11.5083,11.3747,11.3747,17560.603633447,0
+JHI.US,D,20180814,000000,11.4105,11.4444,11.3747,11.3889,25275.820365519,0
+JHI.US,D,20180815,000000,11.4444,11.4725,11.4105,11.4669,13474.762749272,0
+JHI.US,D,20180816,000000,11.5083,11.5148,11.4725,11.4725,21242.11651346,0
+JHI.US,D,20180817,000000,11.5016,11.5214,11.4669,11.4951,24729.977559899,0
+JHI.US,D,20180820,000000,11.543,11.5496,11.4866,11.4866,20015.300227143,0
+JHI.US,D,20180821,000000,11.4951,11.5721,11.4951,11.5083,13792.905047284,0
+JHI.US,D,20180822,000000,11.5854,11.5854,11.5299,11.5299,26351.545660805,0
+JHI.US,D,20180823,000000,11.4669,11.5777,11.4669,11.5355,25070.464300246,0
+JHI.US,D,20180824,000000,11.5721,11.5918,11.543,11.5918,13725.871720277,0
+JHI.US,D,20180827,000000,11.543,11.6125,11.5299,11.5571,27186.802195722,0
+JHI.US,D,20180828,000000,11.5355,11.5721,11.5148,11.5148,22241.232292167,0
+JHI.US,D,20180829,000000,11.5214,11.5374,11.4669,11.5083,48057.575357989,0
+JHI.US,D,20180830,000000,11.5148,11.5299,11.4594,11.5299,19721.630413592,0
+JHI.US,D,20180831,000000,11.5777,11.6201,11.5496,11.6125,11128.59630406,0
+JHI.US,D,20180904,000000,11.6342,11.6342,11.5148,11.5148,24918.309288153,0
+JHI.US,D,20180905,000000,11.5918,11.6201,11.5016,11.543,11709.55180478,0
+JHI.US,D,20180906,000000,11.5777,11.5777,11.4951,11.5299,23080.744911338,0
+JHI.US,D,20180907,000000,11.5496,11.5496,11.4932,11.4932,6699.0766163463,0
+JHI.US,D,20180910,000000,11.5083,11.5355,11.4377,11.4377,11322.248137634,0
+JHI.US,D,20180911,000000,11.5083,11.5355,11.4951,11.5355,9718.7683948075,0
+JHI.US,D,20180912,000000,11.5854,11.5994,11.5083,11.5185,21274.037145367,0
+JHI.US,D,20180913,000000,11.558,11.6361,11.5355,11.5721,12626.737961592,0
+JHI.US,D,20180914,000000,11.5506,11.5656,11.5148,11.5148,8946.289102643,0
+JHI.US,D,20180917,000000,11.5938,11.5938,11.5148,11.5214,17280.766093724,0
+JHI.US,D,20180918,000000,11.4715,11.5148,11.4508,11.4715,42793.863156422,0
+JHI.US,D,20180919,000000,11.4669,11.5299,11.4528,11.5026,16977.5200906,0
+JHI.US,D,20180920,000000,11.5016,11.5016,11.4358,11.4491,11863.834858999,0
+JHI.US,D,20180921,000000,11.4866,11.4866,11.4162,11.4585,20231.296503051,0
+JHI.US,D,20180924,000000,11.4585,11.4866,11.4424,11.4424,21876.273067357,0
+JHI.US,D,20180925,000000,11.4669,11.4715,11.4227,11.4669,12538.424213314,0
+JHI.US,D,20180926,000000,11.4669,11.4715,11.434,11.4528,25748.245717752,0
+JHI.US,D,20180927,000000,11.4715,11.4715,11.4162,11.4585,23523.377673791,0
+JHI.US,D,20180928,000000,11.5214,11.5299,11.4293,11.4508,25098.1288479,0
+JHI.US,D,20181001,000000,11.5214,11.5214,11.4508,11.4782,33862.470348669,0
+JHI.US,D,20181002,000000,11.4424,11.4715,11.4227,11.4585,61363.15875815,0
+JHI.US,D,20181003,000000,11.4585,11.5083,11.4001,11.4424,55958.995776189,0
+JHI.US,D,20181004,000000,11.387,11.4293,11.3155,11.3155,50716.563995893,0
+JHI.US,D,20181005,000000,11.3015,11.3239,11.1953,11.1953,48823.670523772,0
+JHI.US,D,20181008,000000,11.2808,11.2808,11.1822,11.1822,56717.642794528,0
+JHI.US,D,20181009,000000,11.3155,11.3155,11.2093,11.2301,45878.460219763,0
+JHI.US,D,20181010,000000,11.1953,11.2169,11.1239,11.1379,45460.299941771,0
+JHI.US,D,20181011,000000,11.1662,11.2093,11.1662,11.1736,38032.368896869,0
+JHI.US,D,20181012,000000,11.2234,11.2451,11.1662,11.1822,12284.123179116,0
+JHI.US,D,20181015,000000,11.2234,11.2319,11.2019,11.2019,54541.71971949,0
+JHI.US,D,20181016,000000,11.2376,11.2921,11.216,11.2827,54935.407513018,0
+JHI.US,D,20181017,000000,11.2808,11.3513,11.2441,11.2441,103098.3209563,0
+JHI.US,D,20181018,000000,11.2376,11.2516,11.2093,11.2093,45104.916906535,0
+JHI.US,D,20181019,000000,11.2093,11.2516,11.1736,11.2441,46371.101972204,0
+JHI.US,D,20181022,000000,11.2301,11.7441,11.2019,11.3673,76876.585865255,0
+JHI.US,D,20181023,000000,11.3794,11.3794,11.2441,11.2724,52853.118291577,0
+JHI.US,D,20181024,000000,11.3155,11.3155,11.2376,11.3155,43827.027609165,0
+JHI.US,D,20181025,000000,11.3794,11.3794,11.0459,11.0459,44673.988375781,0
+JHI.US,D,20181026,000000,11.0232,11.1662,10.8955,11.1022,37099.222424103,0
+JHI.US,D,20181029,000000,11.0232,11.1239,11.0232,11.0816,12185.169220203,0
+JHI.US,D,20181030,000000,11.0459,11.0956,11.0459,11.0956,22941.358152008,0
+JHI.US,D,20181031,000000,11.0656,11.1267,10.9951,11.0346,50824.030123317,0
+JHI.US,D,20181101,000000,11.0309,11.2019,11.0309,11.1088,4361.4223396449,0
+JHI.US,D,20181102,000000,11.0956,11.0956,11.0523,11.0523,7259.8157168569,0
+JHI.US,D,20181105,000000,11.0232,11.1538,11.0232,11.0459,31842.958369981,0
+JHI.US,D,20181106,000000,11.0232,11.0627,11.0232,11.0523,11051.986787483,0
+JHI.US,D,20181107,000000,11.1172,11.1445,11.0393,11.0881,32450.514397289,0
+JHI.US,D,20181108,000000,11.0309,11.1088,11.0309,11.1088,9327.2086434073,0
+JHI.US,D,20181109,000000,11.1022,11.1088,11.0656,11.1022,17702.118434904,0
+JHI.US,D,20181112,000000,11.0956,11.1172,11.0816,11.0928,20559.014990636,0
+JHI.US,D,20181113,000000,11.1379,11.1595,11.0816,11.0816,21312.341903656,0
+JHI.US,D,20181114,000000,11.1022,11.1022,10.9961,10.9961,39616.69626055,0
+JHI.US,D,20181115,000000,10.9678,11.0393,10.9678,10.9961,10166.721262578,0
+JHI.US,D,20181116,000000,10.9678,10.9678,10.8025,10.8109,29842.598770437,0
+JHI.US,D,20181119,000000,10.8165,10.8325,10.7403,10.8109,23945.794036035,0
+JHI.US,D,20181120,000000,10.7047,10.7479,10.6821,10.7479,24324.585534672,0
+JHI.US,D,20181121,000000,10.7526,10.7827,10.7169,10.7479,27534.737083516,0
+JHI.US,D,20181123,000000,10.7169,10.7958,10.7169,10.7489,3890.0610084756,0
+JHI.US,D,20181126,000000,10.8109,10.8306,10.7169,10.7254,26886.748255791,0
+JHI.US,D,20181127,000000,10.668,10.668,10.5826,10.6398,31119.424046741,0
+JHI.US,D,20181128,000000,10.6117,10.6605,10.5826,10.6586,25235.387565103,0
+JHI.US,D,20181129,000000,10.606,10.668,10.5966,10.6117,23228.643839177,0
+JHI.US,D,20181130,000000,10.606,10.6324,10.5966,10.6304,10657.234972891,0
+JHI.US,D,20181203,000000,10.6605,10.7103,10.6605,10.6812,27528.352957133,0
+JHI.US,D,20181204,000000,10.6257,10.7403,10.6257,10.7103,25186.442596178,0
+JHI.US,D,20181206,000000,10.6548,10.6633,10.6117,10.6605,29232.914701001,0
+JHI.US,D,20181207,000000,10.606,10.8889,10.606,10.8889,55421.665139078,0
+JHI.US,D,20181210,000000,10.7827,10.8025,10.6605,10.6821,20134.470586265,0
+JHI.US,D,20181211,000000,10.6915,10.7958,10.6915,10.7479,14467.494401598,0
+JHI.US,D,20181212,000000,10.7159,10.7545,10.7103,10.7103,13253.446368045,0
+JHI.US,D,20181213,000000,10.7103,10.7526,10.6896,10.7038,13005.529460229,0
+JHI.US,D,20181214,000000,10.6304,10.6662,10.6173,10.6304,14251.49812569,0
+JHI.US,D,20181217,000000,10.6107,10.6107,10.5279,10.5279,19290.70188284,0
+JHI.US,D,20181218,000000,10.4416,10.5769,10.3616,10.3616,15394.256747983,0
+JHI.US,D,20181219,000000,10.3381,10.3625,10.2602,10.2602,28903.068171289,0
+JHI.US,D,20181220,000000,10.231,10.2742,9.89453,9.95469,82799.991126246,0
+JHI.US,D,20181221,000000,9.91148,9.99134,9.71969,9.88983,73986.704656551,0
+JHI.US,D,20181224,000000,9.85886,9.91148,9.80154,9.89453,17250.973503943,0
+JHI.US,D,20181226,000000,9.93216,10.0779,9.89453,10.0703,55090.754588301,0
+JHI.US,D,20181227,000000,9.98291,10.1436,9.81565,10.1436,34512.587218521,0
+JHI.US,D,20181228,000000,10.1436,10.2958,10.1342,10.2958,68327.176619329,0
+JHI.US,D,20181231,000000,10.404,10.4256,10.2433,10.2667,42610.851533486,0
+JHI.US,D,20190102,000000,10.2517,10.543,10.1211,10.5139,34802.000947817,0
+JHI.US,D,20190103,000000,10.5139,10.5279,10.4256,10.5065,53441.521939741,0
+JHI.US,D,20190104,000000,10.543,10.6521,10.4772,10.622,16949.855542948,0
+JHI.US,D,20190107,000000,10.5938,10.8983,10.5938,10.8419,34248.709994752,0
+JHI.US,D,20190108,000000,10.8485,10.95,10.8485,10.9143,18953.407205683,0
+JHI.US,D,20190109,000000,10.9931,11.3654,10.965,11.3362,14432.3817065,0
+JHI.US,D,20190110,000000,11.2113,11.2695,11.2047,11.2047,18999.160111416,0
+JHI.US,D,20190111,000000,11.1538,11.2695,11.0881,11.0881,20878.221309712,0
+JHI.US,D,20190114,000000,11.0881,11.0881,11.0223,11.0816,15612.381066018,0
+JHI.US,D,20190115,000000,11.1088,11.3165,11.0449,11.1538,16245.473598854,0
+JHI.US,D,20190116,000000,11.0956,11.1389,11.0656,11.1182,15787.94454151,0
+JHI.US,D,20190117,000000,11.0656,11.1454,11.0092,11.0656,20766.499098036,0
+JHI.US,D,20190118,000000,11.0008,11.0919,11.0008,11.0731,25016.199226004,0
+JHI.US,D,20190122,000000,11.0881,11.0901,10.9866,11.0656,13327.927842496,0
+JHI.US,D,20190123,000000,11.1088,11.1088,11.0656,11.0656,11173.285188732,0
+JHI.US,D,20190124,000000,11.0731,11.1323,11.0731,11.1323,16872.182005306,0
+JHI.US,D,20190125,000000,11.0731,11.1538,11.0731,11.0881,29213.762321856,0
+JHI.US,D,20190128,000000,11.0816,11.1615,11.0656,11.1615,16083.742397187,0
+JHI.US,D,20190129,000000,11.1615,11.1822,11.1454,11.1765,21965.650836699,0
+JHI.US,D,20190130,000000,11.2047,11.2563,11.1323,11.2329,12731.012025823,0
+JHI.US,D,20190131,000000,11.1765,11.3128,11.1765,11.3034,30384.185491802,0
+JHI.US,D,20190201,000000,11.2921,11.372,11.2263,11.2263,14657.95417198,0
+JHI.US,D,20190204,000000,11.1765,11.3052,11.1765,11.2207,78319.398427479,0
+JHI.US,D,20190205,000000,11.2263,11.2695,11.1765,11.2413,84583.290428818,0
+JHI.US,D,20190206,000000,11.1896,11.2695,11.1896,11.2329,78669.461357399,0
+JHI.US,D,20190207,000000,11.1972,11.2394,11.1454,11.1896,82626.555692881,0
+JHI.US,D,20190208,000000,11.1671,11.1822,11.1538,11.1765,20116.382228184,0
+JHI.US,D,20190211,000000,11.1896,11.2103,11.1088,11.1538,84371.550237163,0
+JHI.US,D,20190212,000000,11.1454,11.2084,11.1454,11.1765,13525.835760323,0
+JHI.US,D,20190213,000000,11.1239,11.2319,11.1239,11.1822,15343.18373693,0
+JHI.US,D,20190214,000000,11.1765,11.2207,11.1755,11.1972,4616.7873949058,0
+JHI.US,D,20190215,000000,11.2329,11.3043,11.1896,11.2207,14990.992764883,0
+JHI.US,D,20190219,000000,11.2563,11.2921,11.2329,11.2563,15626.213339845,0
+JHI.US,D,20190220,000000,11.2329,11.2733,11.1765,11.2563,53594.740972899,0
+JHI.US,D,20190221,000000,11.2329,11.3128,11.2329,11.277,19404.552136644,0
+JHI.US,D,20190222,000000,11.2921,11.4518,11.2921,11.357,30407.593955202,0
+JHI.US,D,20190225,000000,11.3493,11.4368,11.3493,11.4368,12659.722614563,0
+JHI.US,D,20190226,000000,11.4077,11.4669,11.4001,11.4518,22567.886758689,0
+JHI.US,D,20190227,000000,11.4368,11.496,11.4368,11.4735,11824.466079647,0
+JHI.US,D,20190228,000000,11.4735,11.5026,11.4518,11.4876,10430.598486348,0
+JHI.US,D,20190301,000000,11.5101,11.5101,11.4594,11.4594,17957.483490164,0
+JHI.US,D,20190304,000000,11.4162,11.5317,11.4001,11.4876,47078.675979489,0
+JHI.US,D,20190305,000000,11.496,11.5101,11.4594,11.4735,8596.2261727227,0
+JHI.US,D,20190306,000000,11.4293,11.4735,11.4293,11.4735,9113.3404096262,0
+JHI.US,D,20190307,000000,11.4293,11.4669,11.4077,11.4518,20121.702333502,0
+JHI.US,D,20190308,000000,11.4594,11.4735,11.4152,11.4735,18525.670738121,0
+JHI.US,D,20190311,000000,11.4434,11.5167,11.4434,11.4594,31132.192299504,0
+JHI.US,D,20190312,000000,11.4434,11.4885,11.4077,11.4152,32735.67204233,0
+JHI.US,D,20190313,000000,11.4077,11.4565,11.4077,11.4217,20317.482209201,0
+JHI.US,D,20190314,000000,11.4217,11.4368,11.4217,11.4293,8568.5616250694,0
+JHI.US,D,20190315,000000,11.4368,11.5402,11.4293,11.4368,23379.734830206,0
+JHI.US,D,20190318,000000,11.4518,11.4669,11.4368,11.4669,8072.7278094377,0
+JHI.US,D,20190319,000000,11.496,11.5157,11.4518,11.4518,13169.388704021,0
+JHI.US,D,20190320,000000,11.4518,11.4819,11.4368,11.4735,28714.736443034,0
+JHI.US,D,20190321,000000,11.4434,11.5261,11.4434,11.4735,13557.75639223,0
+JHI.US,D,20190322,000000,11.511,11.511,11.356,11.4217,37777.003841608,0
+JHI.US,D,20190325,000000,11.4217,11.4518,11.4077,11.4434,10108.20010408,0
+JHI.US,D,20190326,000000,11.4809,11.5918,11.4809,11.5627,48224.626664972,0
+JHI.US,D,20190327,000000,11.5994,11.6135,11.5553,11.5918,35297.83476345,0
+JHI.US,D,20190328,000000,11.5854,11.6219,11.5553,11.6219,8682.4118788733,0
+JHI.US,D,20190329,000000,11.6361,11.6586,11.6135,11.652,21859.24873034,0
+JHI.US,D,20190401,000000,11.7169,11.8202,11.6708,11.7478,74129.283479072,0
+JHI.US,D,20190402,000000,11.7478,11.7929,11.7113,11.7113,19529.042601084,0
+JHI.US,D,20190403,000000,11.7113,11.7685,11.7037,11.732,10153.953009815,0
+JHI.US,D,20190404,000000,11.7113,11.7478,11.6802,11.7113,27750.733359424,0
+JHI.US,D,20190405,000000,11.6802,11.7478,11.6802,11.7234,34690.27873614,0
+JHI.US,D,20190408,000000,11.7545,11.7929,11.6737,11.762,25087.488637265,0
+JHI.US,D,20190409,000000,11.7929,11.8297,11.762,11.7929,30492.715640288,0
+JHI.US,D,20190410,000000,11.8061,11.8484,11.8006,11.8484,9330.4007065981,0
+JHI.US,D,20190411,000000,11.8569,11.9011,11.8569,11.9011,9547.4610035698,0
+JHI.US,D,20190412,000000,11.9011,11.9011,11.8297,11.8362,25227.939417657,0
+JHI.US,D,20190415,000000,11.8456,11.9471,11.8202,11.8945,34688.150694014,0
+JHI.US,D,20190416,000000,11.8737,11.933,11.8484,11.8945,38315.398499783,0
+JHI.US,D,20190417,000000,11.9011,11.9396,11.8841,11.9011,40546.650670125,0
+JHI.US,D,20190418,000000,11.9255,11.9762,11.7638,11.8456,49897.267776931,0
+JHI.US,D,20190422,000000,11.8118,11.8484,11.7685,11.7685,25138.561648316,0
+JHI.US,D,20190423,000000,11.7929,11.8888,11.7929,11.8297,16151.839745257,0
+JHI.US,D,20190424,000000,11.8202,11.8833,11.8118,11.8202,26451.563640783,0
+JHI.US,D,20190425,000000,11.8118,11.8118,11.7761,11.7761,16987.096280173,0
+JHI.US,D,20190426,000000,11.7845,11.8297,11.7845,11.8118,14863.310237252,0
+JHI.US,D,20190429,000000,11.8061,11.8362,11.8006,11.8165,13563.076497549,0
+JHI.US,D,20190430,000000,11.8202,11.918,11.8165,11.8737,42745.982208561,0
+JHI.US,D,20190501,000000,11.9011,11.9989,11.8945,11.9762,39702.881966702,0
+JHI.US,D,20190502,000000,11.9989,12.0204,11.9255,11.9538,29813.870201719,0
+JHI.US,D,20190503,000000,11.9396,12.043,11.9396,12.0139,17353.119526047,0
+JHI.US,D,20190506,000000,11.9762,12.0063,11.9538,12.0063,12933.176027905,0
+JHI.US,D,20190507,000000,11.9762,12.0053,11.9396,11.9471,33494.319060668,0
+JHI.US,D,20190508,000000,11.8737,11.9396,11.7761,11.933,70038.122489578,0
+JHI.US,D,20190509,000000,11.9396,11.9396,11.8456,11.8814,40642.412565848,0
+JHI.US,D,20190510,000000,11.8814,11.8814,11.8118,11.8737,22027.364058386,0
+JHI.US,D,20190513,000000,11.7929,11.8118,11.7113,11.732,49862.155081833,0
+JHI.US,D,20190514,000000,11.7685,11.8061,11.7169,11.7404,30917.26004466,0
+JHI.US,D,20190515,000000,11.7761,11.8006,11.7169,11.7234,15640.045613672,0
+JHI.US,D,20190516,000000,11.7234,11.777,11.7234,11.7404,23782.998813306,0
+JHI.US,D,20190517,000000,11.7404,11.8118,11.7404,11.8061,32665.446652134,0
+JHI.US,D,20190520,000000,11.8202,11.8814,11.8118,11.8484,65572.426085701,0
+JHI.US,D,20190521,000000,11.8456,11.9622,11.8456,11.9095,38436.696901032,0
+JHI.US,D,20190522,000000,11.8945,11.933,11.8888,11.9255,17939.395132084,0
+JHI.US,D,20190523,000000,11.8945,11.933,11.8804,11.918,15874.13024766,0
+JHI.US,D,20190524,000000,11.9622,11.9622,11.9133,11.9538,8839.8869962842,0
+JHI.US,D,20190528,000000,11.9538,11.9838,11.933,11.933,28274.231722709,0
+JHI.US,D,20190529,000000,11.933,11.9396,11.8569,11.9255,27477.279946082,0
+JHI.US,D,20190530,000000,11.9011,11.933,11.8484,11.8484,22920.077730737,0
+JHI.US,D,20190531,000000,11.8202,11.8653,11.8061,11.8202,24137.31782748,0
+JHI.US,D,20190603,000000,11.8456,11.8456,11.8061,11.8137,13713.103467515,0
+JHI.US,D,20190604,000000,11.8484,11.9538,11.8334,11.918,33500.703187049,0
+JHI.US,D,20190605,000000,11.9011,11.9622,11.8888,11.9095,20421.756273433,0
+JHI.US,D,20190606,000000,11.9011,11.9622,11.8814,11.9471,47803.274323791,0
+JHI.US,D,20190607,000000,11.9471,12.0006,11.9471,11.9697,12607.585582447,0
+JHI.US,D,20190610,000000,11.9989,12.0646,11.9989,12.027,27550.697399469,0
+JHI.US,D,20190611,000000,12.1529,12.1613,12.0956,12.1238,49423.778403636,0
+JHI.US,D,20190612,000000,12.1238,12.2141,12.1013,12.1613,16471.046064333,0
+JHI.US,D,20190613,000000,12.1783,12.2065,12.1322,12.1699,10849.822785401,0
+JHI.US,D,20190614,000000,12.1613,12.1783,12.1322,12.1539,26427.091156321,0
+JHI.US,D,20190617,000000,12.1088,12.1539,12.012,12.1389,61444.024358983,0
+JHI.US,D,20190618,000000,12.1613,12.185,12.1322,12.185,20267.473219214,0
+JHI.US,D,20190619,000000,12.1699,12.216,12.1322,12.1613,17014.760827827,0
+JHI.US,D,20190620,000000,12.1991,12.2282,12.1924,12.1991,20297.265808993,0
+JHI.US,D,20190621,000000,12.1783,12.2526,12.1783,12.1991,18589.512001936,0
+JHI.US,D,20190624,000000,12.2366,12.2611,12.1991,12.2611,37256.697541512,0
+JHI.US,D,20190625,000000,12.2526,12.2732,12.216,12.216,19189.619881799,0
+JHI.US,D,20190626,000000,12.2732,12.2892,12.2168,12.2732,16709.386782577,0
+JHI.US,D,20190627,000000,12.2976,12.3062,12.2432,12.3062,15442.137695844,0
+JHI.US,D,20190628,000000,12.2892,12.3682,12.2817,12.3513,27460.255609065,0
+JHI.US,D,20190701,000000,12.4255,12.433,12.3127,12.4171,47967.133567585,0
+JHI.US,D,20190702,000000,12.4405,12.448,12.4048,12.448,11913.843848989,0
+JHI.US,D,20190703,000000,12.4255,12.5082,12.4171,12.5082,5048.7799467223,0
+JHI.US,D,20190705,000000,12.5082,12.5082,12.4095,12.4772,8643.0430995206,0
+JHI.US,D,20190708,000000,12.5383,12.5383,12.4095,12.433,16580.640233883,0
+JHI.US,D,20190709,000000,12.5082,12.5082,12.4095,12.433,37630.168934832,0
+JHI.US,D,20190710,000000,12.6135,12.6135,12.4932,12.5298,30362.90507053,0
+JHI.US,D,20190711,000000,12.6059,12.7084,12.433,12.5608,45869.948051254,0
+JHI.US,D,20190712,000000,12.5843,12.5843,12.4772,12.4932,17349.927462856,0
+JHI.US,D,20190715,000000,12.5298,12.5458,12.4669,12.5383,12951.264385986,0
+JHI.US,D,20190716,000000,12.5693,12.5749,12.5082,12.5543,18626.752739162,0
+JHI.US,D,20190717,000000,12.5919,12.5919,12.4405,12.5383,15377.232410965,0
+JHI.US,D,20190718,000000,12.5298,12.5383,12.4772,12.5383,5675.4883531752,0
+JHI.US,D,20190719,000000,12.5383,12.5383,12.5138,12.5298,10656.170951828,0
+JHI.US,D,20190722,000000,12.5608,12.6981,12.5608,12.5985,94703.194764599,0
+JHI.US,D,20190723,000000,12.5749,12.6887,12.4997,12.4997,35011.613097344,0
+JHI.US,D,20190724,000000,12.5148,12.6812,12.4857,12.5298,34131.667677757,0
+JHI.US,D,20190725,000000,12.5543,12.5543,12.448,12.464,17599.9724128,0
+JHI.US,D,20190726,000000,12.4405,12.5598,12.4405,12.4997,34402.993048972,0
+JHI.US,D,20190729,000000,12.4772,12.5233,12.464,12.4997,31543.968451112,0
+JHI.US,D,20190730,000000,12.448,12.5749,12.433,12.5383,91737.76806038,0
+JHI.US,D,20190731,000000,12.5919,12.6586,12.5383,12.5693,26617.550926703,0
+JHI.US,D,20190801,000000,12.5693,12.7112,12.5608,12.6812,35744.723610156,0
+JHI.US,D,20190802,000000,12.7272,12.7789,12.6736,12.7112,23909.617319873,0
+JHI.US,D,20190805,000000,12.667,12.7037,12.5402,12.7037,86193.154298026,0
+JHI.US,D,20190806,000000,12.7874,12.8014,12.6897,12.7874,35106.310972003,0
+JHI.US,D,20190807,000000,12.6971,12.7205,12.621,12.621,10944.52066006,0
+JHI.US,D,20190808,000000,12.5749,12.6887,12.5749,12.5749,5861.6920393031,0
+JHI.US,D,20190809,000000,12.6135,12.7178,12.5993,12.7178,10024.142440057,0
+JHI.US,D,20190812,000000,12.6521,12.8014,12.621,12.636,31621.641988754,0
+JHI.US,D,20190813,000000,12.6971,12.8014,12.667,12.8014,15091.010744861,0
+JHI.US,D,20190814,000000,12.7639,12.8014,12.6961,12.7348,21691.133402293,0
+JHI.US,D,20190815,000000,12.7789,12.8014,12.5768,12.7874,21054.848806268,0
+JHI.US,D,20190816,000000,12.7874,12.84,12.7112,12.7639,6777.8141750518,0
+JHI.US,D,20190819,000000,12.7563,12.8644,12.7563,12.8156,11662.734877982,0
+JHI.US,D,20190820,000000,12.84,13.027,12.7723,12.8551,24300.11305021,0
+JHI.US,D,20190821,000000,12.8691,13.027,12.841,12.9941,21728.374139519,0
+JHI.US,D,20190822,000000,12.9894,13.0214,12.8916,13.0214,10677.451373101,0
+JHI.US,D,20190823,000000,13.0128,13.027,12.9603,12.9603,12461.814696736,0
+JHI.US,D,20190826,000000,12.9603,13.0054,12.8992,12.8992,14827.13352109,0
+JHI.US,D,20190827,000000,12.9302,12.9527,12.84,12.9527,20320.674272393,0
+JHI.US,D,20190828,000000,12.8992,12.9143,12.8691,12.8691,20351.530883237,0
+JHI.US,D,20190829,000000,12.8842,12.9894,12.825,12.9452,21357.030788326,0
+JHI.US,D,20190830,000000,12.9143,12.9387,12.8992,12.9143,9415.5223916851,0
+JHI.US,D,20190903,000000,12.8916,12.9452,12.8842,12.9076,14911.191185114,0
+JHI.US,D,20190904,000000,12.9387,13.1022,12.9387,13.1022,40232.764456367,0
+JHI.US,D,20190905,000000,13.0815,13.1548,13.027,13.027,20535.606527237,0
+JHI.US,D,20190906,000000,13.0429,13.1407,13.027,13.1333,23429.743820195,0
+JHI.US,D,20190909,000000,13.0656,13.1341,13.0355,13.058,27506.008514798,0
+JHI.US,D,20190910,000000,13.0505,13.1641,13.027,13.0429,35209.521015171,0
+JHI.US,D,20190911,000000,13.058,13.3597,13.058,13.1858,25938.705488135,0
+JHI.US,D,20190912,000000,13.1858,13.293,13.1858,13.2469,12326.68402166,0
+JHI.US,D,20190913,000000,13.2319,13.2911,13.2262,13.2703,11295.647611044,0
+JHI.US,D,20190916,000000,13.3475,13.3475,13.1012,13.1792,8851.5912279837,0
+JHI.US,D,20190917,000000,13.2009,13.2497,13.0796,13.0937,22901.989372655,0
+JHI.US,D,20190918,000000,13.1012,13.1792,13.0364,13.1247,10089.047724936,0
+JHI.US,D,20190919,000000,13.1407,13.1407,13.0486,13.0937,12723.563878378,0
+JHI.US,D,20190920,000000,13.0862,13.1858,13.0703,13.1473,11277.559252963,0
+JHI.US,D,20190923,000000,13.1708,13.2582,12.9631,13.0796,41878.805041737,0
+JHI.US,D,20190924,000000,13.0552,13.1323,13.0242,13.1247,25689.724559255,0
+JHI.US,D,20190925,000000,13.1247,13.1323,13.0862,13.1088,7264.0718011113,0
+JHI.US,D,20190926,000000,13.1088,13.1633,12.9396,13.0232,63725.285519314,0
+JHI.US,D,20190927,000000,13.0326,13.0326,12.9631,12.9857,7472.6199295745,0
+JHI.US,D,20190930,000000,13.0486,13.0937,13.0232,13.0552,20746.282697828,0
+JHI.US,D,20191001,000000,13.0025,13.1858,13.0025,13.1173,41755.378598361,0
+JHI.US,D,20191002,000000,13.1538,13.1538,12.9556,13.0486,14840.965794917,0
+JHI.US,D,20191003,000000,13.0232,13.0402,12.9245,13.0232,12242.626357637,0
+JHI.US,D,20191004,000000,13.0326,13.0862,12.917,13.0232,40601.979765431,0
+JHI.US,D,20191007,000000,12.9716,13.0091,12.8945,12.9941,28432.770861183,0
+JHI.US,D,20191008,000000,13.0025,13.0232,12.9556,12.98,12520.335855233,0
+JHI.US,D,20191009,000000,12.9941,13.1088,12.9104,12.9716,136262.79348725,0
+JHI.US,D,20191010,000000,12.934,13.0025,12.8869,12.9471,8588.7780252776,0
+JHI.US,D,20191011,000000,12.9556,13.0232,12.9019,12.9019,33969.936476092,0
+JHI.US,D,20191014,000000,12.9471,13.0091,12.9208,12.98,8810.0944065038,0
+JHI.US,D,20191015,000000,12.9716,12.9857,12.917,12.9631,12338.388253359,0
+JHI.US,D,20191016,000000,12.9716,12.9894,12.871,12.9556,24911.925161772,0
+JHI.US,D,20191017,000000,12.9396,13.0326,12.9396,12.9894,11775.521110722,0
+JHI.US,D,20191018,000000,12.9941,13.0025,12.8644,12.9631,17349.927462856,0
+JHI.US,D,20191021,000000,12.9631,13.0486,12.9631,12.98,25276.884386582,0
+JHI.US,D,20191022,000000,13.0025,13.3766,13.0025,13.1247,45108.108969725,0
+JHI.US,D,20191023,000000,13.1924,13.4226,13.1924,13.2554,40140.194623834,0
+JHI.US,D,20191024,000000,13.3004,13.3004,13.2554,13.2554,15162.300156121,0
+JHI.US,D,20191025,000000,13.2009,13.2459,13.1792,13.2338,11664.862920108,0
+JHI.US,D,20191028,000000,13.2394,13.2854,13.1633,13.1708,18592.704065126,0
+JHI.US,D,20191029,000000,13.1247,13.1858,13.0937,13.1473,26251.527680829,0
+JHI.US,D,20191030,000000,13.1247,13.2479,13.0326,13.1247,23250.988281512,0
+JHI.US,D,20191031,000000,13.0796,13.1858,13.0796,13.1473,5223.2794011507,0
+JHI.US,D,20191101,000000,13.1708,13.1858,13.1173,13.1247,17885.13005784,0
+JHI.US,D,20191104,000000,13.1173,13.1586,13.0703,13.1247,55260.997958476,0
+JHI.US,D,20191105,000000,13.1792,13.1858,13.0627,13.1247,10961.544997077,0
+JHI.US,D,20191106,000000,13.1247,13.1247,13.0326,13.0627,24017.083447295,0
+JHI.US,D,20191107,000000,13.0796,13.1473,13.0402,13.0402,20222.784334542,0
+JHI.US,D,20191108,000000,13.0937,13.1407,13.0787,13.0937,16762.587835756,0
+JHI.US,D,20191111,000000,13.0862,13.0862,13.0552,13.0627,2171.6669907819,0
+JHI.US,D,20191112,000000,13.0937,13.1633,13.0552,13.1473,19402.424094516,0
+JHI.US,D,20191113,000000,13.1323,13.1333,13.0486,13.1247,29482.959650943,0
+JHI.US,D,20191114,000000,13.0862,13.1407,13.0862,13.1407,9431.4827076389,0
+JHI.US,D,20191115,000000,13.1407,13.1473,13.1173,13.1173,6180.8983583793,0
+JHI.US,D,20191118,000000,13.0862,13.1473,13.0852,13.1473,15776.240309811,0
+JHI.US,D,20191119,000000,13.1407,13.1924,13.1407,13.1924,9348.4890646791,0
+JHI.US,D,20191120,000000,13.1633,13.3089,13.1633,13.2489,15044.193818062,0
+JHI.US,D,20191121,000000,13.2629,13.2629,13.1708,13.1708,11069.0111245,0
+JHI.US,D,20191122,000000,13.2093,13.2394,13.1661,13.2046,10049.678945583,0
+JHI.US,D,20191125,000000,13.2178,13.2554,13.1708,13.2319,12952.328407049,0
+JHI.US,D,20191126,000000,13.1858,13.2394,13.1736,13.1924,12670.3628252,0
+JHI.US,D,20191127,000000,13.1924,13.2235,13.1924,13.1924,15527.259380931,0
+JHI.US,D,20191129,000000,13.1633,13.2394,13.1633,13.1924,6588.4184257332,0
+JHI.US,D,20191202,000000,13.1708,13.2093,13.1491,13.1727,8957.9933343424,0
+JHI.US,D,20191203,000000,13.1915,13.3832,13.1323,13.3099,22484.893115729,0
+JHI.US,D,20191204,000000,13.278,13.3766,13.2743,13.3673,10724.268299897,0
+JHI.US,D,20191205,000000,13.3174,13.4226,13.2996,13.3004,6287.300464738,0
+JHI.US,D,20191206,000000,13.3004,13.3935,13.3004,13.3935,14103.599197851,0
+JHI.US,D,20191209,000000,13.3701,13.3935,13.3089,13.3174,40260.429004022,0
+JHI.US,D,20191210,000000,13.3475,13.4387,13.293,13.3842,32395.185301982,0
+JHI.US,D,20191211,000000,13.3352,13.7281,13.3352,13.6895,22479.573010411,0
+JHI.US,D,20191212,000000,13.651,13.651,13.3822,13.4847,38571.827576108,0
+JHI.US,D,20191213,000000,13.4847,13.6106,13.434,13.6031,26620.742989893,0
+JHI.US,D,20191216,000000,13.651,13.6802,13.6031,13.6641,14789.892783865,0
+JHI.US,D,20191217,000000,13.6313,13.7826,13.6313,13.745,20430.268441942,0
+JHI.US,D,20191218,000000,13.7591,13.8766,13.7591,13.7892,38773.991578189,0
+JHI.US,D,20191219,000000,13.7977,13.8211,13.7028,13.8211,16168.864082274,0
+JHI.US,D,20191220,000000,13.7826,13.8907,13.6895,13.7432,7016.1548932954,0
+JHI.US,D,20191223,000000,13.7741,13.8841,13.7591,13.8418,15426.177379891,0
+JHI.US,D,20191224,000000,13.8992,13.9377,13.8371,13.8643,13407.729422265,0
+JHI.US,D,20191226,000000,13.9377,13.9377,13.6895,13.7666,6204.3068217782,0
+JHI.US,D,20191227,000000,13.8606,13.8945,13.8371,13.8841,23672.340622693,0
+JHI.US,D,20191230,000000,13.8766,13.8766,13.7186,13.8371,10016.694292612,0
+JHI.US,D,20191231,000000,13.8841,13.8841,13.7281,13.8841,15936.907490413,0
+JHI.US,D,20200102,000000,13.8841,13.9452,13.8371,13.8446,51611.405710371,0
+JHI.US,D,20200103,000000,13.9377,13.9377,13.7591,13.7826,24421.411451458,0
+JHI.US,D,20200106,000000,13.7826,13.8211,13.6256,13.6727,26117.461026817,0
+JHI.US,D,20200107,000000,13.6417,13.6633,13.6256,13.6594,14465.36635947,0
+JHI.US,D,20200108,000000,13.6895,13.8371,13.6332,13.6895,37256.697541512,0
+JHI.US,D,20200109,000000,13.6641,13.7432,13.6417,13.6868,20893.117604602,0
+JHI.US,D,20200110,000000,13.6802,13.7186,13.6802,13.7186,9521.9244980437,0
+JHI.US,D,20200113,000000,13.7186,13.8371,13.7186,13.7666,17991.5321642,0
+JHI.US,D,20200114,000000,13.7741,13.8992,13.7741,13.8606,15557.051970712,0
+JHI.US,D,20200115,000000,13.8606,13.9697,13.8295,13.9537,17862.785615506,0
+JHI.US,D,20200116,000000,13.9067,13.9443,13.9048,13.9048,16355.067768402,0
+JHI.US,D,20200117,000000,13.8907,13.9067,13.8371,13.8512,9928.3805443342,0
+JHI.US,D,20200121,000000,13.8371,13.8475,13.7977,13.8127,14374.924569066,0
+JHI.US,D,20200122,000000,13.7977,13.8606,13.7977,13.8371,21477.265168511,0
+JHI.US,D,20200123,000000,13.8211,13.9151,13.8211,13.8587,48027.782768209,0
+JHI.US,D,20200124,000000,13.8766,13.9104,13.8295,13.8766,11536.116371414,0
+JHI.US,D,20200127,000000,13.8766,13.9781,13.8391,13.9781,57066.641703383,0
+JHI.US,D,20200128,000000,13.9621,13.9848,13.9161,13.9706,17037.105270161,0
+JHI.US,D,20200129,000000,14.0016,14.0241,13.9658,13.9922,42738.534061116,0
+JHI.US,D,20200130,000000,13.9848,14.0486,13.9706,14.0486,14404.717158846,0
+JHI.US,D,20200131,000000,14.0486,14.0711,13.9988,14.0561,28033.762962338,0
+JHI.US,D,20200203,000000,14.0402,14.0862,13.9998,14.0016,10493.375729098,0
+JHI.US,D,20200204,000000,14.0711,14.0711,14.0439,14.0646,53129.76376811,0
+JHI.US,D,20200205,000000,14.0786,14.151,14.0646,14.1425,13086.395061061,0
+JHI.US,D,20200206,000000,14.1257,14.2216,14.1201,14.2216,22786.011076725,0
+JHI.US,D,20200207,000000,14.2423,14.2676,14.1567,14.2356,17077.538070578,0
+JHI.US,D,20200210,000000,14.2216,14.2817,14.1463,14.2817,27311.292660162,0
+JHI.US,D,20200211,000000,14.2591,14.2817,14.23,14.2573,14135.519829759,0
+JHI.US,D,20200212,000000,14.2977,14.3278,14.2591,14.3211,23215.875586414,0
+JHI.US,D,20200213,000000,14.3371,14.3371,14.2778,14.2855,10103.944019826,0
+JHI.US,D,20200214,000000,14.3371,14.3455,14.3127,14.3455,8353.6293702248,0
+JHI.US,D,20200218,000000,14.3597,14.4141,14.2771,14.2778,20513.262084901,0
+JHI.US,D,20200219,000000,14.3211,14.3991,14.3099,14.3597,16538.079391339,0
+JHI.US,D,20200220,000000,14.4141,14.4462,14.3936,14.4395,19926.986478866,0
+JHI.US,D,20200221,000000,14.4395,14.4395,14.307,14.307,9445.3149814655,0
+JHI.US,D,20200224,000000,14.2892,14.3502,14.1519,14.1811,27238.939227838,0
+JHI.US,D,20200225,000000,14.1567,14.2741,13.9067,13.9067,39844.396768158,0
+JHI.US,D,20200226,000000,13.9848,14.1811,13.8295,13.8295,42123.529886361,0
+JHI.US,D,20200227,000000,13.7591,13.9311,13.5787,13.7591,42874.728757255,0
+JHI.US,D,20200228,000000,13.5251,13.5589,13.0317,13.0317,60682.185277454,0
+JHI.US,D,20200302,000000,12.9387,13.2967,12.8607,13.2666,51071.947031132,0
+JHI.US,D,20200303,000000,13.3437,13.4753,13.2112,13.2112,23718.093528428,0
+JHI.US,D,20200304,000000,13.3051,13.5064,13.2901,13.4293,38687.805872038,0
+JHI.US,D,20200305,000000,13.3278,13.3822,13.1952,13.2827,28126.33279487,0
+JHI.US,D,20200306,000000,13.2037,13.2037,12.9923,13.0796,35048.853834569,0
+JHI.US,D,20200309,000000,12.8212,12.8212,12.1248,12.2591,61769.61480444,0
+JHI.US,D,20200310,000000,12.3982,12.636,12.231,12.3982,59169.147325032,0
+JHI.US,D,20200311,000000,12.2996,12.2996,11.6379,11.6765,77143.655152214,0
+JHI.US,D,20200312,000000,11.4217,11.4217,10.4575,10.4904,86783.685988316,0
+JHI.US,D,20200313,000000,10.8889,11.0881,10.5637,11.0486,19608.844180852,0
+JHI.US,D,20200316,000000,10.6736,10.6736,9.89178,10.0947,46527.513068551,0
+JHI.US,D,20200317,000000,10.0458,10.1164,9.63041,9.76574,39426.236490169,0
+JHI.US,D,20200318,000000,9.47914,9.49324,8.22926,8.22926,86551.729396455,0
+JHI.US,D,20200319,000000,8.22926,8.53095,7.12297,8.51581,70361.584892909,0
+JHI.US,D,20200320,000000,8.30792,8.77079,8.06911,8.41694,155472.62976927,0
+JHI.US,D,20200323,000000,8.37982,8.37982,7.96582,8.27671,88995.785779515,0
+JHI.US,D,20200324,000000,8.4832,8.89776,8.27671,8.27671,42916.225578735,0
+JHI.US,D,20200325,000000,8.45134,9.13798,8.45134,8.8986,91685.631028264,0
+JHI.US,D,20200326,000000,8.98667,9.90962,8.98667,9.49605,30986.421413792,0
+JHI.US,D,20200327,000000,9.63041,9.86543,9.4312,9.61541,72569.428599853,0
+JHI.US,D,20200330,000000,9.63886,9.80526,9.55901,9.78266,21417.679988951,0
+JHI.US,D,20200331,000000,10.1164,10.308,9.69346,10.0204,44883.600525308,0
+JHI.US,D,20200401,000000,9.66241,9.94058,9.49605,9.67087,58798.867994905,0
+JHI.US,D,20200402,000000,9.52707,9.70278,9.38234,9.56747,24288.40881851,0
+JHI.US,D,20200403,000000,9.59943,9.62194,9.27332,9.33628,54484.262582057,0
+JHI.US,D,20200406,000000,9.42275,9.86072,9.42275,9.86072,21312.341903656,0
+JHI.US,D,20200407,000000,9.95753,10.1962,9.63041,9.95753,35145.679751356,0
+JHI.US,D,20200408,000000,10.1558,10.3964,10.1164,10.2761,33802.885169108,0
+JHI.US,D,20200409,000000,10.6736,11.4217,10.6736,10.9782,93733.87157567,0
+JHI.US,D,20200413,000000,11.3513,11.3513,10.7065,10.8663,51117.699936867,0
+JHI.US,D,20200414,000000,10.9687,11.2319,10.9687,11.2084,15974.148227637,0
+JHI.US,D,20200415,000000,10.4594,10.9057,10.4594,10.8889,123818.00312753,0
+JHI.US,D,20200416,000000,11.0176,11.105,10.699,10.7931,20701.593813157,0
+JHI.US,D,20200417,000000,10.809,11.0563,10.7931,10.8973,39461.349185266,0
+JHI.US,D,20200420,000000,10.9782,10.9782,10.5675,10.6117,32211.109657982,0
+JHI.US,D,20200421,000000,10.7065,10.7065,10.3569,10.5468,26072.772142146,0
+JHI.US,D,20200422,000000,10.7931,10.7931,10.5637,10.7526,25224.747354467,0
+JHI.US,D,20200423,000000,10.8973,10.8973,10.6736,10.6812,12865.078679836,0
+JHI.US,D,20200424,000000,10.8494,10.8908,10.6267,10.6736,17133.931186948,0
+JHI.US,D,20200427,000000,10.8344,10.8344,10.6427,10.809,39918.87824261,0
+JHI.US,D,20200428,000000,10.8739,10.8739,10.7179,10.7931,9496.3879925177,0
+JHI.US,D,20200429,000000,10.8739,11.0656,10.8456,11.0082,30819.370106809,0
+JHI.US,D,20200430,000000,11.1521,11.2573,10.9208,11.0721,32617.565704272,0
+JHI.US,D,20200501,000000,11.0486,11.0486,10.8889,10.9208,11714.871910098,0
+JHI.US,D,20200504,000000,11.121,11.121,10.761,10.809,14813.301247264,0
+JHI.US,D,20200505,000000,10.8739,10.9133,10.8635,10.8719,13989.748944047,0
+JHI.US,D,20200506,000000,10.9528,11.0393,10.8973,10.9998,24784.242634142,0
+JHI.US,D,20200507,000000,11.0393,11.231,11.0326,11.0656,33418.773565154,0
+JHI.US,D,20200508,000000,11.1436,11.1436,10.9133,11.0326,37883.405947966,0
+JHI.US,D,20200511,000000,11.0176,11.0656,10.9923,11.0486,19351.351083464,0
+JHI.US,D,20200512,000000,11.0082,11.1276,11.0082,11.0563,17237.141230116,0
+JHI.US,D,20200513,000000,11.0393,11.1276,10.8813,10.8813,9441.0588972112,0
+JHI.US,D,20200514,000000,10.6662,10.7931,10.6427,10.7526,17312.686725632,0
+JHI.US,D,20200515,000000,10.7526,10.8344,10.7309,10.8175,17624.444897262,0
+JHI.US,D,20200518,000000,10.9782,11.1436,10.9687,11.1436,25151.32990108,0
+JHI.US,D,20200519,000000,11.0806,11.1765,11.0806,11.1521,28953.077161278,0
+JHI.US,D,20200520,000000,11.2479,11.4152,11.2479,11.4152,28526.404714778,0
+JHI.US,D,20200521,000000,11.4792,11.4792,11.3597,11.3597,17723.398856176,0
+JHI.US,D,20200522,000000,11.4555,11.4555,11.3917,11.4311,34145.499951584,0
+JHI.US,D,20200526,000000,11.5674,11.7253,11.5674,11.7093,27119.768868717,0
+JHI.US,D,20200527,000000,11.7808,11.8202,11.6765,11.7902,21250.628681968,0
+JHI.US,D,20200528,000000,11.8691,11.964,11.7648,11.9085,15738.999572585,0
+JHI.US,D,20200529,000000,11.8927,11.9885,11.8927,11.965,15120.803334641,0
+JHI.US,D,20200601,000000,11.8777,12.028,11.8777,12.0204,19483.289695349,0
+JHI.US,D,20200602,000000,12.1163,12.8259,12.1163,12.4499,157978.39937402,0
+JHI.US,D,20200603,000000,12.5138,12.8663,12.5063,12.5872,42301.221403981,0
+JHI.US,D,20200604,000000,12.5223,12.8805,12.5223,12.6342,31096.015583342,0
+JHI.US,D,20200605,000000,12.8889,13.0054,12.8259,12.9058,35988.384433717,0
+JHI.US,D,20200608,000000,12.9678,12.9866,12.8174,12.9452,55853.657690894,0
+JHI.US,D,20200609,000000,13.0232,13.0232,12.9452,12.9923,48556.601236811,0
+JHI.US,D,20200610,000000,12.9988,13.1294,12.9904,13.0636,33112.33549884,0
+JHI.US,D,20200611,000000,12.5336,12.7459,12.2573,12.3616,58379.643695851,0
+JHI.US,D,20200612,000000,12.6558,12.6746,12.2798,12.3551,20889.925541412,0
+JHI.US,D,20200615,000000,12.1502,12.3616,11.8259,12.3616,51834.850133725,0
+JHI.US,D,20200616,000000,12.543,12.5985,12.4528,12.5919,30815.114022556,0
+JHI.US,D,20200617,000000,12.6482,12.8109,12.6069,12.7835,40606.235849687,0
+JHI.US,D,20200618,000000,12.8512,12.8512,12.6727,12.6727,25381.158450815,0
+JHI.US,D,20200619,000000,12.7949,12.8437,12.6708,12.6802,20852.684804187,0
+JHI.US,D,20200622,000000,12.7459,12.7789,12.6389,12.6558,33819.909506126,0
+JHI.US,D,20200623,000000,12.7131,12.7949,12.6783,12.7949,16657.24975046,0
+JHI.US,D,20200624,000000,12.6981,12.776,12.6389,12.7459,12010.669765775,0
+JHI.US,D,20200625,000000,12.7205,12.7536,12.5985,12.6389,37053.469518368,0
+JHI.US,D,20200626,000000,12.5581,12.6482,11.9876,12.1182,97123.842684259,0
+JHI.US,D,20200629,000000,12.1426,12.3551,12.1426,12.3551,23339.30202979,0
+JHI.US,D,20200630,000000,12.543,12.6482,12.4189,12.6482,35461.694007242,0
+JHI.US,D,20200701,000000,12.6981,12.8842,12.6238,12.8512,44052.600074646,0
+JHI.US,D,20200702,000000,13.0477,13.0477,12.7205,12.7705,34795.616821435,0
+JHI.US,D,20200706,000000,12.8109,12.8898,12.3879,12.7205,59618.164213867,0
+JHI.US,D,20200707,000000,12.7705,12.8024,12.4603,12.8024,13515.195549687,0
+JHI.US,D,20200708,000000,12.8512,13.0317,12.7459,12.9415,26546.261515442,0
+JHI.US,D,20200709,000000,12.9499,12.9499,12.167,12.2667,24885.324635183,0
+JHI.US,D,20200710,000000,12.5581,12.5581,12.5166,12.5166,14484.518738615,0
+JHI.US,D,20200713,000000,12.5985,12.6323,12.4029,12.4114,28074.195762755,0
+JHI.US,D,20200714,000000,12.4932,12.5166,12.4433,12.5166,20057.861069687,0
+JHI.US,D,20200715,000000,12.5166,12.7131,12.5166,12.6482,17767.023719783,0
+JHI.US,D,20200716,000000,12.6069,12.6643,12.6069,12.6389,14930.343564258,0
+JHI.US,D,20200717,000000,12.6238,12.6971,12.512,12.6069,22942.422173071,0
+JHI.US,D,20200720,000000,12.6153,12.669,12.6153,12.6389,14624.969519008,0
+JHI.US,D,20200721,000000,12.6802,12.7385,12.6482,12.6482,10309.300085098,0
+JHI.US,D,20200722,000000,12.6389,12.6558,12.2573,12.6482,114910.01878318,0
+JHI.US,D,20200723,000000,12.6558,12.6802,12.5505,12.6238,27252.771501664,0
+JHI.US,D,20200724,000000,12.5581,12.6971,12.5581,12.6323,20688.825560394,0
+JHI.US,D,20200727,000000,12.6558,12.8607,12.6482,12.8437,20333.442525156,0
+JHI.US,D,20200728,000000,12.7536,12.8681,12.6323,12.8607,28645.5750739,0
+JHI.US,D,20200729,000000,12.917,12.965,12.7949,12.9584,17941.52317421,0
+JHI.US,D,20200730,000000,12.8758,12.9828,12.8758,12.934,10876.42331199,0
+JHI.US,D,20200731,000000,12.9743,12.9743,12.8681,12.9011,22426.371957233,0
+JHI.US,D,20200803,000000,12.9245,13.0064,12.5505,12.8758,47020.154820992,0
+JHI.US,D,20200804,000000,12.9584,13.0477,12.9245,13.0477,15128.251482086,0
+JHI.US,D,20200805,000000,13.0477,13.1624,13.0458,13.1041,37456.733501468,0
+JHI.US,D,20200806,000000,13.1444,13.2432,13.1444,13.1624,17238.20525118,0
+JHI.US,D,20200807,000000,13.2103,13.2159,13.1624,13.2103,16389.116442437,0
+JHI.US,D,20200810,000000,13.2506,13.2592,13.1942,13.2262,14949.495943403,0
+JHI.US,D,20200811,000000,13.2996,13.3258,13.1698,13.2103,21845.416456514,0
+JHI.US,D,20200812,000000,13.2506,13.3578,13.2506,13.3325,11787.225342422,0
+JHI.US,D,20200813,000000,13.2262,13.3258,13.2262,13.3034,24250.104060222,0
+JHI.US,D,20200814,000000,13.3089,13.3089,13.2592,13.2592,8379.1658757509,0
+JHI.US,D,20200817,000000,13.2996,13.3494,13.2676,13.2676,25522.673252271,0
+JHI.US,D,20200818,000000,13.2506,13.2836,13.2506,13.2592,13069.370724044,0
+JHI.US,D,20200819,000000,13.3089,13.3174,13.2357,13.3089,12228.79408381,0
+JHI.US,D,20200820,000000,13.3089,13.4076,13.2948,13.3898,11681.887257126,0
+JHI.US,D,20200821,000000,13.3578,13.3804,13.3325,13.3597,8648.3632048386,0
+JHI.US,D,20200824,000000,13.4076,13.4396,13.3738,13.3907,38938.914843045,0
+JHI.US,D,20200825,000000,13.3738,13.5373,13.3691,13.3982,22107.165638155,0
+JHI.US,D,20200826,000000,13.4142,13.4885,13.3898,13.4105,14218.513472718,0
+JHI.US,D,20200827,000000,13.448,13.48,13.3898,13.4208,16674.274087478,0
+JHI.US,D,20200828,000000,13.4706,13.5044,13.4076,13.4969,11317.99205338,0
+JHI.US,D,20200831,000000,13.5204,13.5449,13.4706,13.5288,28006.098414685,0
+JHI.US,D,20200901,000000,13.5204,13.8117,13.5204,13.7892,42853.448335983,0
+JHI.US,D,20200902,000000,13.7977,13.8635,13.6999,13.8137,29495.727903707,0
+JHI.US,D,20200903,000000,13.8137,13.8137,13.5373,13.6341,37053.469518368,0
+JHI.US,D,20200904,000000,13.5373,13.6435,13.3738,13.4303,25251.347881056,0
+JHI.US,D,20200908,000000,13.4396,13.448,13.3258,13.448,18744.859077219,0
+JHI.US,D,20200909,000000,13.5449,13.5703,13.4564,13.5326,17240.333293306,0
+JHI.US,D,20200910,000000,13.5749,13.7432,13.4509,13.5251,30262.887090552,0
+JHI.US,D,20200911,000000,13.651,13.651,13.5082,13.542,30972.589139965,0
+JHI.US,D,20200914,000000,13.542,13.7582,13.542,13.591,13082.138976807,0
+JHI.US,D,20200915,000000,13.6745,13.7432,13.6745,13.7432,10202.89797874,0
+JHI.US,D,20200916,000000,13.7751,13.8907,13.6764,13.8907,14728.179562177,0
+JHI.US,D,20200917,000000,13.791,13.8907,13.791,13.8071,22262.512713439,0
+JHI.US,D,20200918,000000,13.9255,13.9255,13.6764,13.6999,22285.921176838,0
+JHI.US,D,20200921,000000,13.7337,13.7657,13.2911,13.4743,37861.061505631,0
+JHI.US,D,20200922,000000,13.416,13.4922,13.3174,13.3822,14343.003937159,0
+JHI.US,D,20200923,000000,13.4509,13.4509,13.1088,13.1333,26905.900634935,0
+JHI.US,D,20200924,000000,13.1501,13.1586,13.0496,13.0919,27797.550286221,0
+JHI.US,D,20200925,000000,13.0994,13.0994,12.9452,13.0665,49970.68523032,0
+JHI.US,D,20200928,000000,13.1755,13.2243,13.0994,13.2168,16257.177830552,0
+JHI.US,D,20200929,000000,13.1755,13.2243,13.0073,13.183,15729.423383013,0
+JHI.US,D,20200930,000000,13.3258,13.4002,13.1671,13.183,34560.468166383,0
+JHI.US,D,20201001,000000,13.1999,13.542,13.183,13.4838,37153.487498345,0
+JHI.US,D,20201002,000000,13.3822,13.4096,13.1999,13.2084,14570.704444766,0
+JHI.US,D,20201005,000000,13.2168,13.275,13.1671,13.2713,29256.323164399,0
+JHI.US,D,20201006,000000,13.3174,13.4236,13.2666,13.3503,15225.077398872,0
+JHI.US,D,20201007,000000,13.4509,13.4997,13.3503,13.4584,10473.159328891,0
+JHI.US,D,20201008,000000,13.4997,13.591,13.433,13.433,13559.884434358,0
+JHI.US,D,20201009,000000,13.4096,13.7243,13.4096,13.6417,25874.864224319,0
+JHI.US,D,20201012,000000,13.7432,13.7432,13.6012,13.7337,14369.604463747,0
+JHI.US,D,20201013,000000,13.7432,13.7432,13.6059,13.6417,6433.0713504495,0
+JHI.US,D,20201014,000000,13.7075,13.7243,13.5665,13.621,5960.6459982167,0
+JHI.US,D,20201015,000000,13.4584,13.5335,13.4584,13.4922,7561.9976989158,0
+JHI.US,D,20201016,000000,13.4997,13.4997,13.4641,13.4659,3015.4356942068,0
+JHI.US,D,20201019,000000,13.5157,13.5157,13.3258,13.3258,19023.632595879,0
+JHI.US,D,20201020,000000,13.3916,13.4997,13.3916,13.4414,7176.8220738971,0
+JHI.US,D,20201021,000000,13.4509,13.4509,13.3258,13.3258,10341.220717006,0
+JHI.US,D,20201022,000000,13.3588,13.4096,13.275,13.3325,11117.956093425,0
+JHI.US,D,20201023,000000,13.3738,13.4029,13.2506,13.3089,5477.580435348,0
+JHI.US,D,20201026,000000,13.3258,13.3673,13.1173,13.1586,11614.85393012,0
+JHI.US,D,20201027,000000,13.2243,13.2459,13.1257,13.1257,15733.679467267,0
+JHI.US,D,20201028,000000,13.1257,13.1257,12.9593,12.9659,16000.748754228,0
+JHI.US,D,20201029,000000,12.9753,13.0007,12.917,12.9593,7684.3601212283,0
+JHI.US,D,20201030,000000,13.0251,13.0345,12.8758,12.8832,16342.299515639,0
+JHI.US,D,20201102,000000,12.9509,13.0758,12.9096,12.917,8929.2647656256,0
+JHI.US,D,20201103,000000,12.917,13.0496,12.917,13.0167,14325.979600142,0
+JHI.US,D,20201104,000000,13.0994,13.2168,13.0251,13.1755,2382.3431613722,0
+JHI.US,D,20201105,000000,13.1915,13.3916,13.1915,13.3258,12500.119455025,0
+JHI.US,D,20201106,000000,13.3673,13.4152,13.2911,13.3916,7900.3563971366,0
+JHI.US,D,20201109,000000,13.5579,13.6577,13.5335,13.6248,9173.9896102507,0
+JHI.US,D,20201110,000000,13.6248,13.7075,13.6248,13.6248,11690.399425635,0
+JHI.US,D,20201111,000000,13.6745,13.683,13.6248,13.6332,4016.6795150425,0
+JHI.US,D,20201112,000000,13.6417,13.6577,13.5429,13.5749,17219.052872035,0
+JHI.US,D,20201113,000000,13.6248,13.6661,13.4997,13.5957,62217.567672211,0
+JHI.US,D,20201116,000000,13.591,13.7169,13.591,13.6586,14914.383248304,0
+JHI.US,D,20201117,000000,13.683,13.7432,13.6144,13.7432,21390.015441297,0
+JHI.US,D,20201118,000000,13.7657,13.7995,13.7075,13.7075,19407.744199835,0
+JHI.US,D,20201119,000000,13.7657,13.7657,13.7216,13.7243,14181.272735493,0
+JHI.US,D,20201120,000000,13.7432,13.7845,13.7075,13.7657,19421.576473661,0
+JHI.US,D,20201123,000000,13.7995,14.0918,13.7751,14.0656,38650.565134812,0
+JHI.US,D,20201124,000000,14.1332,14.1332,13.9912,14.0825,21359.158830454,0
+JHI.US,D,20201125,000000,14.1332,14.1943,14.074,14.1943,20581.359432971,0
+JHI.US,D,20201127,000000,14.1746,14.2169,14.1003,14.2169,7263.0077800477,0
+JHI.US,D,20201130,000000,14.1154,14.2581,13.9903,14.2487,34458.322144279,0
+JHI.US,D,20201201,000000,14.2741,14.2835,14.1502,14.2009,26417.514966749,0
+JHI.US,D,20201202,000000,14.1502,14.3155,14.1154,14.2206,17948.971321655,0
+JHI.US,D,20201203,000000,14.2911,14.2911,14.2403,14.2911,21856.056667149,0
+JHI.US,D,20201204,000000,14.2074,14.3239,14.2074,14.3239,20454.740926405,0
+JHI.US,D,20201207,000000,14.3991,14.3991,14.2487,14.3569,29391.453839475,0
+JHI.US,D,20201208,000000,14.4077,14.4077,14.2403,14.3813,13255.574410172,0
+JHI.US,D,20201209,000000,14.4077,14.541,14.2948,14.541,28919.028487242,0
+JHI.US,D,20201210,000000,14.7064,14.7469,14.4846,14.5025,24252.232102348,0
+JHI.US,D,20201211,000000,14.5269,14.6482,14.5269,14.5701,28947.757055959,0
+JHI.US,D,20201214,000000,14.5965,14.6209,14.4687,14.5627,20736.706508254,0
+JHI.US,D,20201215,000000,14.6304,14.6304,14.4348,14.5871,20182.351534127,0
+JHI.US,D,20201216,000000,14.6558,14.6558,14.4687,14.5965,21326.174177482,0
+JHI.US,D,20201217,000000,14.6125,14.6482,14.5467,14.6482,17526.554959411,0
+JHI.US,D,20201218,000000,14.6482,14.6482,14.5627,14.6172,10276.315432127,0
+JHI.US,D,20201221,000000,14.6125,14.715,14.5353,14.6125,13825.889700255,0
+JHI.US,D,20201222,000000,14.5627,14.6849,14.5627,14.5965,9867.7313437097,0
+JHI.US,D,20201223,000000,14.681,14.7779,14.6445,14.7488,19506.698158748,0
+JHI.US,D,20201224,000000,14.8173,14.8259,14.7554,14.8259,6867.1919443931,0
+JHI.US,D,20201228,000000,14.8681,14.8681,14.7704,14.7704,8421.7267182944,0
+JHI.US,D,20201229,000000,14.7488,14.8681,14.7064,14.8015,18242.641135205,0
+JHI.US,D,20201230,000000,14.8005,14.8503,14.715,14.7657,10876.42331199,0
+JHI.US,D,20201231,000000,14.9866,14.9866,14.605,14.681,39709.266093082,0
+JHI.US,D,20210104,000000,14.681,14.8935,14.6558,14.8079,34545.571871493,0
+JHI.US,D,20210105,000000,14.8079,14.8108,14.715,14.7234,15958.187911684,0
+JHI.US,D,20210106,000000,14.715,14.8079,14.6304,14.715,11098.80371428,0
+JHI.US,D,20210107,000000,14.8259,14.9283,14.7835,14.8427,11759.560794767,0
+JHI.US,D,20210108,000000,14.886,14.9866,14.8259,14.8259,21260.20487154,0
+JHI.US,D,20210111,000000,14.8259,14.8259,14.7441,14.7544,9185.6938419501,0
+JHI.US,D,20210112,000000,14.7572,14.9866,14.7535,14.902,18420.332652825,0
+JHI.US,D,20210113,000000,14.9866,15.0552,14.8427,14.9189,44891.048672753,0
+JHI.US,D,20210114,000000,15.0129,15.0129,14.7835,14.9358,10577.433393123,0
+JHI.US,D,20210115,000000,15.0214,15.0214,14.7488,14.8681,7825.8749226854,0
+JHI.US,D,20210119,000000,14.8259,14.8935,14.8173,14.8597,11051.986787483,0
+JHI.US,D,20210120,000000,14.9283,15.0035,14.9161,14.9161,6057.4719150032,0
+JHI.US,D,20210121,000000,14.9612,14.9612,14.9179,14.9358,4343.3339815638,0
+JHI.US,D,20210122,000000,14.9283,14.9528,14.9104,14.9528,6397.9586553511,0
+JHI.US,D,20210125,000000,14.9358,14.9528,14.8766,14.9528,5818.067175696,0
+JHI.US,D,20210126,000000,14.9612,14.9612,14.8935,14.9395,10391.229706995,0
+JHI.US,D,20210127,000000,14.9283,14.9866,14.8898,14.9283,6518.1930355365,0
+JHI.US,D,20210128,000000,15.0035,15.0129,14.9528,14.9612,6787.3903646241,0
+JHI.US,D,20210129,000000,15.0129,15.0298,14.9612,15.0053,19588.627780644,0
+JHI.US,D,20210201,000000,15.1068,15.1068,15.0214,15.0214,9541.0768771883,0
+JHI.US,D,20210202,000000,15.073,15.1397,15.073,15.1397,7897.1643339458,0
+JHI.US,D,20210203,000000,15.1736,15.1773,15.1022,15.1773,3084.59706334,0
+JHI.US,D,20210204,000000,15.2083,15.3023,15.1914,15.276,14631.353645391,0
+JHI.US,D,20210205,000000,15.3183,15.4038,15.3014,15.3568,18412.884505381,0
+JHI.US,D,20210208,000000,15.2506,15.463,15.1313,15.4339,48065.023505434,0
+JHI.US,D,20210209,000000,15.4715,15.5053,15.3954,15.4922,7290.672327701,0
+JHI.US,D,20210210,000000,15.5317,15.5739,15.353,15.4376,17805.328478072,0
+JHI.US,D,20210211,000000,15.4207,15.5053,15.4207,15.4715,10249.714905538,0
+JHI.US,D,20210212,000000,15.4715,15.5053,15.416,15.4997,10910.471986026,0
+JHI.US,D,20210216,000000,15.4715,15.4715,15.4122,15.4207,5382.8825606887,0
+JHI.US,D,20210217,000000,15.4461,15.4461,15.2666,15.3868,10307.172042971,0
+JHI.US,D,20210218,000000,15.3775,15.4555,15.2845,15.4085,9549.589045697,0
+JHI.US,D,20210219,000000,15.463,15.463,15.26,15.3353,10502.951918672,0
+JHI.US,D,20210222,000000,15.463,15.463,15.3099,15.3268,5818.067175696,0
+JHI.US,D,20210223,000000,15.3183,15.4461,15.1152,15.1152,34778.592484418,0
+JHI.US,D,20210224,000000,15.1914,15.2506,15.0214,15.166,33545.39207172,0
+JHI.US,D,20210225,000000,15.166,15.1736,14.9706,14.995,24870.428340292,0
+JHI.US,D,20210226,000000,14.9706,15.0891,14.8005,14.995,24546.965936962,0
+JHI.US,D,20210301,000000,15.0796,15.2083,15.0214,15.1068,10202.89797874,0
+JHI.US,D,20210302,000000,15.0373,15.2083,15.0373,15.166,13203.437378056,0
+JHI.US,D,20210303,000000,15.1068,15.2291,15.1068,15.1152,17438.241211134,0
+JHI.US,D,20210304,000000,15.1152,15.1491,15.0467,15.0975,33775.220621455,0
+JHI.US,D,20210305,000000,15.182,15.276,14.9583,15.276,14177.016651239,0
+JHI.US,D,20210308,000000,15.276,15.276,15.0891,15.1886,12625.673940528,0
+JHI.US,D,20210309,000000,15.3023,15.3023,15.0552,15.2422,23643.612053976,0
+JHI.US,D,20210310,000000,15.3644,15.494,15.2535,15.494,28297.640186107,0
+JHI.US,D,20210311,000000,15.5721,15.5814,15.4292,15.494,20331.314483029,0
+JHI.US,D,20210312,000000,15.3907,15.5288,15.3907,15.4075,7659.8876367658,0
+JHI.US,D,20210315,000000,15.4075,15.4508,15.4075,15.4339,9463.4033395465,0
+JHI.US,D,20210316,000000,15.4772,15.4772,15.4075,15.4593,9195.2700315224,0
+JHI.US,D,20210317,000000,15.4593,15.5721,15.4593,15.5204,5217.9592958327,0
+JHI.US,D,20210318,000000,15.4245,15.5026,15.3991,15.4075,34986.076591818,0
+JHI.US,D,20210319,000000,15.4508,15.4856,15.3644,15.4019,9117.5964938806,0
+JHI.US,D,20210322,000000,15.416,15.4837,15.3211,15.3211,8338.7330753346,0
+JHI.US,D,20210323,000000,15.3474,15.4622,15.3211,15.3982,22720.041770782,0
+JHI.US,D,20210324,000000,15.4593,15.4772,15.3814,15.3814,12247.946462955,0
+JHI.US,D,20210325,000000,15.2948,15.4245,15.2948,15.3624,9470.8514869916,0
+JHI.US,D,20210326,000000,15.3474,15.4856,15.3474,15.3991,8886.7039230821,0
+JHI.US,D,20210329,000000,15.4075,15.494,15.3907,15.4856,9282.5197587366,0
+JHI.US,D,20210330,000000,15.4245,15.511,15.338,15.511,8116.3526730448,0
+JHI.US,D,20210331,000000,15.5204,15.5721,15.3211,15.5721,16726.411119594,0
+JHI.US,D,20210401,000000,15.5542,15.8841,15.4724,15.8314,28905.196213416,0
+JHI.US,D,20210405,000000,15.8747,15.8747,15.7892,15.8267,18683.145855532,0
+JHI.US,D,20210406,000000,15.8484,16.0043,15.745,15.823,23060.52851113,0
+JHI.US,D,20210407,000000,15.8841,15.9179,15.8484,15.8916,8146.1452628252,0
+JHI.US,D,20210408,000000,15.9968,16.0138,15.8747,15.9781,15559.180012838,0
+JHI.US,D,20210409,000000,15.9968,16.0043,15.8869,15.8981,7043.8194409487,0
+JHI.US,D,20210412,000000,16.0307,16.0843,15.8841,15.9527,19831.224583143,0
+JHI.US,D,20210413,000000,16.0138,16.0401,15.9781,16.0043,9487.875824009,0
+JHI.US,D,20210414,000000,16.0043,16.0833,16.0043,16.0043,26839.931328992,0
+JHI.US,D,20210415,000000,16.0909,16.0909,16.0091,16.0571,8052.5114092296,0
+JHI.US,D,20210416,000000,16.1003,16.1003,15.8841,15.9443,11008.361923875,0
+JHI.US,D,20210419,000000,15.9781,16.0138,15.6068,15.6322,28050.787299355,0
+JHI.US,D,20210420,000000,15.7798,15.8043,15.6877,15.7187,12321.363916342,0
+JHI.US,D,20210421,000000,15.6586,15.7798,15.6586,15.7544,6268.1480855934,0
+JHI.US,D,20210422,000000,15.7798,15.7798,15.6754,15.7704,11876.603111762,0
+JHI.US,D,20210423,000000,15.823,16.0571,15.7976,16.0119,13838.657953017,0
+JHI.US,D,20210426,000000,15.9874,16.0213,15.8916,16.0213,5387.1386449431,0
+JHI.US,D,20210427,000000,16.0401,16.0401,15.916,16.0213,4451.8641300497,0
+JHI.US,D,20210428,000000,15.9527,16.0043,15.9179,15.9179,6020.2311777776,0
+JHI.US,D,20210429,000000,15.9705,15.9705,15.9179,15.9705,2090.8013899493,0
+JHI.US,D,20210430,000000,15.9349,16.2131,15.9349,15.9988,13411.98550652,0
+JHI.US,D,20210503,000000,15.9968,16.2469,15.8662,15.8747,23255.244365767,0
+JHI.US,D,20210504,000000,15.9179,15.9724,15.9179,15.9396,8681.3478578097,0
+JHI.US,D,20210505,000000,15.9968,16.0476,15.9443,16.0016,2551.5225104826,0
+JHI.US,D,20210506,000000,16.0043,16.0833,15.9339,16.0354,2112.0818112211,0
+JHI.US,D,20210507,000000,16.0909,16.0909,15.9705,16.026,5123.2614211734,0
+JHI.US,D,20210510,000000,16.0401,16.0665,16.0043,16.0448,6894.8564920464,0
+JHI.US,D,20210511,000000,16.0043,16.0833,15.9349,15.9781,7031.0511881856,0
+JHI.US,D,20210512,000000,15.9612,16.0458,15.6754,15.6754,17652.109444915,0
+JHI.US,D,20210513,000000,15.7619,15.8408,15.699,15.7901,19683.325655303,0
+JHI.US,D,20210514,000000,15.7798,16.0213,15.7018,15.7018,14673.914487934,0
+JHI.US,D,20210517,000000,15.7798,15.8145,15.5026,15.6247,35707.48287293,0
+JHI.US,D,20210518,000000,15.6839,15.7882,15.6586,15.7619,4970.0423880169,0
+JHI.US,D,20210519,000000,15.7619,15.7704,15.65,15.6839,4368.8704870899,0
+JHI.US,D,20210520,000000,15.7366,15.8841,15.6839,15.6933,13095.971250634,0
+JHI.US,D,20210521,000000,15.7704,15.805,15.7187,15.745,7748.2013850436,0
+JHI.US,D,20210524,000000,15.823,15.9349,15.823,15.8916,5137.093695,0
+JHI.US,D,20210525,000000,15.9874,15.9968,15.5975,15.9612,30542.724630277,0
+JHI.US,D,20210526,000000,16.0138,16.0909,15.8484,15.9282,7868.4357652289,0
+JHI.US,D,20210527,000000,16.0138,16.0401,15.8841,15.9705,5625.4793631867,0
+JHI.US,D,20210528,000000,16.0043,16.0833,15.8916,16.0833,15903.922837442,0
+JHI.US,D,20210601,000000,16.0909,16.0909,15.9349,16.0833,22677.480928238,0
+JHI.US,D,20210602,000000,16.1435,16.1697,16.0138,16.1697,17272.253925214,0
+JHI.US,D,20210603,000000,16.2215,16.2215,16.0833,16.1604,17098.81849185,0
+JHI.US,D,20210604,000000,16.2289,16.2732,16.1087,16.2563,34411.505217481,0
+JHI.US,D,20210607,000000,16.3249,16.3249,16.2422,16.2685,21213.387944742,0
+JHI.US,D,20210608,000000,16.308,16.3249,16.1003,16.3249,16939.215332312,0
+JHI.US,D,20210609,000000,16.2901,16.4376,16.2741,16.4198,21287.869419194,0
+JHI.US,D,20210610,000000,16.6021,16.6294,16.3023,16.4526,37636.553061214,0
+JHI.US,D,20210611,000000,16.541,16.541,16.3991,16.4978,11902.139617288,0
+JHI.US,D,20210614,000000,16.4968,16.541,16.4349,16.4349,9100.5721568631,0
+JHI.US,D,20210615,000000,16.4696,16.5673,16.448,16.448,10644.466720128,0
+JHI.US,D,20210616,000000,16.4696,16.6021,16.4696,16.5673,25832.303381776,0
+JHI.US,D,20210617,000000,16.541,16.5852,16.4603,16.5852,39650.744934585,0
+JHI.US,D,20210618,000000,16.5852,16.5852,16.4526,16.4968,18011.748564408,0
+JHI.US,D,20210621,000000,16.5232,16.5655,16.5054,16.5316,16678.530171732,0
+JHI.US,D,20210622,000000,16.5852,16.5852,16.4254,16.5054,8937.7769341343,0
+JHI.US,D,20210623,000000,16.5495,16.5673,16.4357,16.4357,17527.618980476,0
+JHI.US,D,20210624,000000,16.5232,16.5852,16.4433,16.4696,14868.630342571,0
+JHI.US,D,20210625,000000,16.5316,16.5758,16.4433,16.4433,10851.950827527,0
+JHI.US,D,20210628,000000,16.558,16.6021,16.5006,16.5495,14142.967977204,0
+JHI.US,D,20210629,000000,16.62,16.6548,16.5673,16.6106,25920.617130053,0
+JHI.US,D,20210630,000000,16.6548,16.6548,16.6237,16.6464,34409.377175353,0
+JHI.US,D,20210701,000000,16.6548,16.6548,16.5974,16.6464,25075.784405565,0
+JHI.US,D,20210702,000000,16.6548,16.9471,16.6548,16.7873,30236.286563964,0
+JHI.US,D,20210706,000000,16.8587,16.8587,16.6548,16.7873,24787.434697332,0
+JHI.US,D,20210707,000000,16.8239,16.8239,16.7356,16.761,34172.100478173,0
+JHI.US,D,20210708,000000,16.7431,16.7431,16.6642,16.6904,13288.559063143,0
+JHI.US,D,20210709,000000,16.7177,16.7431,16.6904,16.6904,27973.113761713,0
+JHI.US,D,20210712,000000,16.7177,16.7177,16.6454,16.7018,23786.190876496,0
+JHI.US,D,20210713,000000,16.7177,16.7431,16.6464,16.6464,13710.975425387,0
+JHI.US,D,20210714,000000,16.7177,16.7177,16.682,16.7083,20596.255727862,0
+JHI.US,D,20210715,000000,16.6989,16.7262,16.6989,16.7177,12123.455998515,0
+JHI.US,D,20210716,000000,16.7083,16.7083,16.5495,16.5495,13609.893424347,0
+JHI.US,D,20210719,000000,16.541,16.5495,16.3906,16.4565,16931.767184867,0
+JHI.US,D,20210720,000000,16.558,16.5936,16.5072,16.5852,16612.560865791,0
+JHI.US,D,20210721,000000,16.6378,16.6548,16.6106,16.6294,11237.126452547,0
+JHI.US,D,20210722,000000,16.6021,16.682,16.5645,16.6548,17232.885145862,0
+JHI.US,D,20210723,000000,16.7356,16.7356,16.682,16.7177,13117.251671906,0
+JHI.US,D,20210726,000000,16.7873,16.7873,16.5138,16.6294,17817.032709771,0
+JHI.US,D,20210727,000000,16.6294,16.7703,16.62,16.7703,20661.161012741,0
+JHI.US,D,20210728,000000,16.7873,16.7873,16.6548,16.7177,16800.892594045,0
+JHI.US,D,20210729,000000,16.6021,16.7262,16.6021,16.6622,13531.155865641,0
+JHI.US,D,20210730,000000,16.6989,16.7356,16.682,16.682,9322.952559153,0
+JHI.US,D,20210802,000000,16.7967,16.7967,16.7393,16.7526,53609.637267788,0
+JHI.US,D,20210803,000000,16.8493,16.8493,16.761,16.8145,32284.527111369,0
+JHI.US,D,20210804,000000,16.8145,16.8145,16.5316,16.7873,26235.567364875,0
+JHI.US,D,20210805,000000,16.7797,16.7881,16.7083,16.7083,45860.371861682,0
+JHI.US,D,20210806,000000,16.7431,16.7526,16.6989,16.7262,28498.740167126,0
+JHI.US,D,20210809,000000,16.7356,16.7797,16.6378,16.7083,20325.99437771,0
+JHI.US,D,20210810,000000,16.7797,16.8681,16.4349,16.7356,26763.321812414,0
+JHI.US,D,20210811,000000,16.7967,16.7967,16.7309,16.7703,13994.005028301,0
+JHI.US,D,20210812,000000,16.8239,16.8756,16.7967,16.8051,14901.614995542,0
+JHI.US,D,20210813,000000,16.8493,16.8493,16.7938,16.8145,17970.251742927,0
+JHI.US,D,20210816,000000,16.8681,16.8756,16.5232,16.8051,17341.415294348,0
+JHI.US,D,20210817,000000,16.7431,16.8239,16.6548,16.682,27677.315906036,0
+JHI.US,D,20210818,000000,16.7356,16.7356,16.5936,16.7356,22325.289956191,0
+JHI.US,D,20210819,000000,16.7873,16.7873,16.682,16.7797,15774.112267683,0
+JHI.US,D,20210820,000000,16.8145,16.8145,16.5936,16.6548,35789.412494826,0
+JHI.US,D,20210823,000000,16.7526,16.8051,16.6735,16.6989,37950.439274973,0
+JHI.US,D,20210824,000000,16.7356,16.7356,16.6642,16.6735,28443.411071818,0
+JHI.US,D,20210825,000000,16.7262,16.761,16.7168,16.7262,13172.580767212,0
+JHI.US,D,20210826,000000,16.7431,16.7431,16.6989,16.714,20170.647302426,0
+JHI.US,D,20210827,000000,16.7083,16.7431,16.62,16.6989,12432.022106956,0
+JHI.US,D,20210830,000000,16.7526,16.8849,16.7177,16.8493,36834.281179269,0
+JHI.US,D,20210831,000000,16.8493,16.8493,16.7797,16.7873,15635.789529418,0
+JHI.US,D,20210901,000000,16.8681,16.8681,16.8051,16.8493,30302.255869905,0
+JHI.US,D,20210902,000000,16.8849,16.8935,16.8051,16.8935,32022.777929726,0
+JHI.US,D,20210903,000000,16.8935,16.8935,16.8587,16.8587,14705.835119842,0
+JHI.US,D,20210907,000000,16.8849,16.8991,16.7967,16.8681,35910.710896075,0
+JHI.US,D,20210908,000000,16.8849,16.8849,16.8314,16.8849,23025.415816032,0
+JHI.US,D,20210909,000000,16.8849,16.9029,16.8587,16.8963,75536.983346197,0
+JHI.US,D,20210910,000000,17.1078,17.1125,17.0259,17.071,64577.566391247,0
+JHI.US,D,20210913,000000,17.1078,17.1256,16.9809,17.0175,77989.551897767,0
+JHI.US,D,20210914,000000,17.071,17.071,16.9273,16.9273,19372.631504736,0
+JHI.US,D,20210915,000000,16.9997,17.0175,16.9339,16.9997,11338.208453587,0
+JHI.US,D,20210916,000000,17.0354,17.0449,16.9724,17.0449,62666.584561045,0
+JHI.US,D,20210917,000000,17.0533,17.0533,16.9997,17.0259,49562.101141902,0
+JHI.US,D,20210920,000000,16.9997,16.9997,16.8098,16.8464,32754.824421475,0
+JHI.US,D,20210921,000000,16.8464,16.932,16.7469,16.7563,26984.638193641,0
+JHI.US,D,20210922,000000,16.8192,16.9451,16.8014,16.8098,15477.250390942,0
+JHI.US,D,20210923,000000,16.9094,16.9545,16.7195,16.7469,24416.09134614,0
+JHI.US,D,20210924,000000,16.8098,16.9357,16.7985,16.8728,31748.260495322,0
+JHI.US,D,20210927,000000,16.8014,16.8728,16.7834,16.8728,27792.230180903,0
+JHI.US,D,20210928,000000,16.8728,16.8728,16.792,16.8643,52014.66969347,0
+JHI.US,D,20210929,000000,16.8822,16.9273,16.7469,16.8192,58675.441551528,0
+JHI.US,D,20210930,000000,16.8643,16.8643,16.7563,16.8098,31267.322974579,0
+JHI.US,D,20211001,000000,16.8098,16.8371,16.7563,16.8277,19370.503462609,0
+JHI.US,D,20211004,000000,16.8098,16.8192,16.7563,16.7647,24290.536860637,0
+JHI.US,D,20211005,000000,16.7834,16.8192,16.6933,16.7647,15002.696996583,0
+JHI.US,D,20211006,000000,16.7647,16.8014,16.4911,16.6116,26211.094880413,0
+JHI.US,D,20211007,000000,16.6116,16.8192,16.6116,16.7834,15532.579486249,0
+JHI.US,D,20211008,000000,16.8014,16.8014,16.698,16.7563,14743.075857067,0
+JHI.US,D,20211011,000000,16.8014,16.8014,16.7741,16.792,45932.725294005,0
+JHI.US,D,20211012,000000,16.792,16.8192,16.7563,16.7647,28647.703116028,0
+JHI.US,D,20211013,000000,16.7834,16.7834,16.666,16.7469,14514.311328396,0
+JHI.US,D,20211014,000000,16.8014,16.8098,16.7469,16.7647,22053.964584977,0
+JHI.US,D,20211015,000000,16.8014,16.8014,16.6304,16.729,9684.7197207727,0
+JHI.US,D,20211018,000000,16.7647,16.777,16.7018,16.7195,5309.4651073012,0
+JHI.US,D,20211019,000000,16.7647,16.7834,16.729,16.7834,9996.4778924038,0
+JHI.US,D,20211020,000000,16.8098,16.8098,16.7647,16.7741,13232.165946773,0
+JHI.US,D,20211021,000000,16.792,16.8192,16.7384,16.7384,11406.305801657,0
+JHI.US,D,20211022,000000,16.7834,16.8014,16.7553,16.7834,20736.706508254,0
+JHI.US,D,20211025,000000,16.8098,16.8098,16.7121,16.7741,24532.069642071,0
+JHI.US,D,20211026,000000,16.7834,16.8014,16.7252,16.7741,19974.867426727,0
+JHI.US,D,20211027,000000,16.792,16.8098,16.6839,16.8098,50130.288389858,0
+JHI.US,D,20211028,000000,16.8549,16.8549,16.7637,16.8277,23805.343255641,0
+JHI.US,D,20211029,000000,16.8014,16.8192,16.7647,16.7741,9966.6853026233,0
+JHI.US,D,20211101,000000,16.8277,16.8277,16.7516,16.7647,15979.468332956,0
+JHI.US,D,20211102,000000,16.7834,16.7834,16.7459,16.7834,15993.300606783,0
+JHI.US,D,20211103,000000,16.7834,16.7834,16.7195,16.7563,21728.374139519,0
+JHI.US,D,20211104,000000,16.7384,16.8587,16.7375,16.7563,17011.568764636,0
+JHI.US,D,20211105,000000,16.8098,16.8822,16.7469,16.8822,23971.33054156,0
+JHI.US,D,20211108,000000,16.8464,16.918,16.8464,16.918,6713.9729112366,0
+JHI.US,D,20211109,000000,16.9357,16.963,16.918,16.9545,15155.91602974,0
+JHI.US,D,20211110,000000,16.9809,16.9809,16.9273,16.963,11609.533824803,0
+JHI.US,D,20211111,000000,16.9902,16.9902,16.9357,16.963,10200.769936613,0
+JHI.US,D,20211112,000000,16.9545,17.0081,16.9283,16.963,10855.142890719,0
+JHI.US,D,20211115,000000,16.9357,16.9902,16.8888,16.963,13754.600288995,0
+JHI.US,D,20211116,000000,16.9273,16.9545,16.8822,16.9094,36434.20925936,0
+JHI.US,D,20211117,000000,16.9094,16.963,16.8277,16.9545,23461.664452103,0
+JHI.US,D,20211118,000000,16.9724,16.9724,16.8643,16.9094,12020.245955347,0
+JHI.US,D,20211119,000000,16.9273,16.9357,16.8277,16.8643,14611.137245182,0
+JHI.US,D,20211122,000000,16.8822,16.918,16.7834,16.8371,17252.037525007,0
+JHI.US,D,20211123,000000,16.792,16.8643,16.7195,16.8643,26148.31763766,0
+JHI.US,D,20211124,000000,16.8643,17.089,16.7563,17.089,14064.230418499,0
+JHI.US,D,20211126,000000,17.089,17.089,16.7102,16.729,21566.642937853,0
+JHI.US,D,20211129,000000,16.6839,16.8014,16.6839,16.7834,18051.117343761,0
+JHI.US,D,20211130,000000,16.7469,16.792,16.6839,16.7195,14627.097561136,0
+JHI.US,D,20211201,000000,16.7384,16.8991,16.7121,16.7741,23825.559655849,0
+JHI.US,D,20211202,000000,16.8549,17.1078,16.8014,17.0175,27387.90217674,0
+JHI.US,D,20211203,000000,17.0449,17.1058,16.9451,16.9724,31839.76630679,0
+JHI.US,D,20211206,000000,17.0449,17.0984,16.9273,17.0626,23942.601972844,0
+JHI.US,D,20211207,000000,17.071,17.134,17.0259,17.134,14926.087480005,0
+JHI.US,D,20211208,000000,17.134,17.1481,17.0354,17.0626,19437.536789615,0
+JHI.US,D,20211209,000000,17.0626,17.0804,16.8822,16.979,21324.046135356,0
+JHI.US,D,20211210,000000,17.5805,17.5805,16.9545,17.1848,15168.684282502,0
+JHI.US,D,20211213,000000,17.2394,17.2394,17.0195,17.1021,9081.4197777186,0
+JHI.US,D,20211214,000000,17.0195,17.4424,17.0195,17.3409,21725.182076329,0
+JHI.US,D,20211215,000000,17.3502,17.3502,17.1294,17.2581,21702.837633993,0
+JHI.US,D,20211216,000000,17.3502,17.4424,17.1481,17.3869,28150.805279332,0
+JHI.US,D,20211217,000000,17.2948,17.4424,17.2394,17.3586,15294.238768006,0
+JHI.US,D,20211220,000000,17.3315,17.3596,17.1755,17.2618,22148.662459636,0
+JHI.US,D,20211221,000000,17.2675,17.2938,17.0279,17.1105,17948.971321655,0
+JHI.US,D,20211222,000000,17.1566,17.369,17.1566,17.2214,13515.195549687,0
+JHI.US,D,20211223,000000,17.2948,17.4979,17.2948,17.4884,13000.209354911,0
+JHI.US,D,20211227,000000,17.3963,17.4884,17.2948,17.3916,13119.379714033,0
+JHI.US,D,20211228,000000,17.4517,17.4517,17.2769,17.3869,12155.376630423,0
+JHI.US,D,20211229,000000,17.4424,17.5693,17.4038,17.5156,12721.435836251,0
+JHI.US,D,20211230,000000,17.525,17.589,17.4424,17.5523,12328.812063788,0
+JHI.US,D,20211231,000000,17.7093,18.0316,17.571,17.8013,38214.316498742,0
+JHI.US,D,20220103,000000,17.7554,17.7825,17.5616,17.589,17595.716328545,0
+JHI.US,D,20220104,000000,17.6904,17.6904,17.1481,17.2901,38297.310141702,0
+JHI.US,D,20220105,000000,17.2948,17.2948,17.0195,17.0466,21846.480477577,0
+JHI.US,D,20220106,000000,17.0466,17.0927,16.8812,16.9884,16362.515915847,0
+JHI.US,D,20220107,000000,16.9086,16.9545,16.8446,16.8446,13686.502940925,0
+JHI.US,D,20220110,000000,16.9818,17.0006,16.7797,16.8531,23163.738554298,0
+JHI.US,D,20220111,000000,16.8165,17.0006,16.7985,16.9086,9345.2970014883,0
+JHI.US,D,20220112,000000,16.9273,17.5156,16.8944,17.2948,86691.116155784,0
+JHI.US,D,20220113,000000,17.2769,17.386,17.2309,17.3502,15512.363086041,0
+JHI.US,D,20220114,000000,17.3502,17.3502,17.1115,17.2487,7767.3537641882,0
+JHI.US,D,20220118,000000,17.2487,17.2487,17.0372,17.1566,24453.332083366,0
+JHI.US,D,20220119,000000,17.2026,17.4789,17.12,17.12,33894.390980576,0
+JHI.US,D,20220120,000000,17.3315,17.3315,16.6971,16.8991,25464.152093774,0
+JHI.US,D,20220121,000000,16.9273,17.1247,16.2459,16.2647,41711.753734754,0
+JHI.US,D,20220124,000000,16.0438,16.2647,15.6791,15.9612,121591.00704145,0
+JHI.US,D,20220125,000000,15.7957,15.9423,15.6303,15.7403,76862.753591428,0
+JHI.US,D,20220126,000000,15.8324,15.9152,15.6388,15.6754,33484.742871096,0
+JHI.US,D,20220127,000000,15.7591,15.8043,15.6848,15.7403,37380.12398489,0
+JHI.US,D,20220128,000000,15.7497,16.0251,15.7497,15.869,122019.80753008,0
+JHI.US,D,20220131,000000,16.0626,16.1359,15.9978,16.0251,30503.355850925,0
+JHI.US,D,20220201,000000,16.0344,16.0899,15.9517,16.0712,67364.237556783,0
+JHI.US,D,20220202,000000,16.0532,16.2375,16.0532,16.1453,17695.734308523,0
+JHI.US,D,20220203,000000,16.1087,16.2186,15.8784,15.9517,38230.276814696,0
+JHI.US,D,20220204,000000,15.9517,15.9837,15.8878,15.9058,10398.67785444,0
+JHI.US,D,20220207,000000,15.8963,15.9517,15.823,15.869,25020.455310257,0
+JHI.US,D,20220208,000000,15.869,15.9423,15.7769,15.8418,22754.090444817,0
+JHI.US,D,20220209,000000,15.8784,15.9705,15.8043,15.8324,20934.614426082,0
+JHI.US,D,20220210,000000,15.7497,15.7675,15.6848,15.6848,53746.895984991,0
+JHI.US,D,20220211,000000,15.6848,15.713,15.4273,15.4555,49620.6223004,0
+JHI.US,D,20220214,000000,15.4095,15.4095,15.0777,15.1237,49536.564636375,0
+JHI.US,D,20220215,000000,15.1604,15.2704,15.0599,15.152,69042.198774061,0
+JHI.US,D,20220216,000000,15.0871,15.152,15.0871,15.1059,31198.161605447,0
+JHI.US,D,20220217,000000,15.0777,15.1699,14.995,15.0137,38560.123344408,0
+JHI.US,D,20220218,000000,15.041,15.1059,15.0044,15.0137,14049.334123609,0
+JHI.US,D,20220222,000000,14.9772,14.994,14.8108,14.8183,30953.436760822,0
+JHI.US,D,20220223,000000,14.9029,14.9029,14.7375,14.7741,20355.786967492,0
+JHI.US,D,20220224,000000,14.7187,14.9762,14.5353,14.8756,54349.131906981,0
+JHI.US,D,20220225,000000,14.8296,15.1792,14.8296,15.0965,22487.021157856,0
+JHI.US,D,20220228,000000,14.995,15.2431,14.995,15.1604,45670.976112363,0
+JHI.US,D,20220301,000000,15.1237,15.197,15.1059,15.152,19976.995468853,0
+JHI.US,D,20220302,000000,15.1144,15.4067,15.1144,15.2431,17613.804686626,0
+JHI.US,D,20220303,000000,15.2159,15.4781,15.197,15.2253,15143.147776976,0
+JHI.US,D,20220304,000000,15.1792,15.1943,15.0871,15.1426,11560.588855877,0
+JHI.US,D,20220307,000000,15.1792,15.1792,14.7281,14.7741,34334.895700902,0
+JHI.US,D,20220308,000000,14.8569,14.9236,14.7281,14.8108,17365.88777881,0
+JHI.US,D,20220309,000000,14.8202,14.9678,14.7647,14.9132,15085.690639543,0
+JHI.US,D,20220310,000000,15.0843,15.0881,14.7554,14.9809,22338.058208954,0
+JHI.US,D,20220311,000000,14.9997,14.9997,14.8023,14.8023,15580.46043411,0
+JHI.US,D,20220314,000000,14.8023,14.8044,14.4452,14.4452,19334.326746447,0
+JHI.US,D,20220315,000000,14.464,14.5674,14.4546,14.5298,11181.79735724,0
+JHI.US,D,20220316,000000,14.5955,14.6614,14.3889,14.6331,19408.808220899,0
+JHI.US,D,20220317,000000,14.6519,14.9809,14.6519,14.9809,22667.904738667,0
+JHI.US,D,20220318,000000,15.0091,15.1312,14.9339,14.9528,13560.948455422,0
+JHI.US,D,20220321,000000,15.0279,15.0891,14.6896,14.746,19423.704515788,0
+JHI.US,D,20220322,000000,14.8118,15.0745,14.7862,15.0373,22632.792043568,0
+JHI.US,D,20220323,000000,15.0279,15.0279,14.8869,14.8869,15621.95725559,0
+JHI.US,D,20220324,000000,14.9339,14.9528,14.8411,14.9245,18542.695075138,0
+JHI.US,D,20220325,000000,14.8869,14.8869,14.7929,14.8023,8856.9113333016,0
+JHI.US,D,20220328,000000,14.84,14.84,14.7084,14.7554,17731.911024685,0
+JHI.US,D,20220329,000000,14.8775,15.15,14.7554,15.056,23747.886118207,0
+JHI.US,D,20220330,000000,15.0467,15.6388,15.0373,15.6388,38717.598461819,0
+JHI.US,D,20220331,000000,15.7798,15.8676,15.6294,15.7892,47874.563735052,0
+JHI.US,D,20220401,000000,15.8174,16.0429,15.744,16.0429,28801.986170247,0
+JHI.US,D,20220404,000000,16.0241,16.2215,15.9208,16.165,15246.357820144,0
+JHI.US,D,20220405,000000,16.1839,16.3343,16.1087,16.1087,12359.668674632,0
+JHI.US,D,20220406,000000,16.1557,16.3437,15.9339,16.0899,14234.473788673,0
+JHI.US,D,20220407,000000,16.165,16.3437,16.0523,16.1463,18465.021537496,0
+JHI.US,D,20220408,000000,16.1275,16.2685,16.0539,16.165,10015.630271548,0
+JHI.US,D,20220411,000000,16.1087,16.1557,15.5636,15.9771,15715.591109186,0
+JHI.US,D,20220412,000000,16.0241,16.259,16.0147,16.0712,19746.102898056,0
+JHI.US,D,20220413,000000,16.0053,16.0712,15.6199,15.7234,8945.2250815794,0
+JHI.US,D,20220414,000000,15.6199,15.6294,15.2816,15.3474,12552.256487141,0
+JHI.US,D,20220418,000000,15.3851,15.3851,15.1783,15.1923,12849.118363881,0
+JHI.US,D,20220419,000000,15.0938,15.4602,15.0938,15.2253,3575.1107736537,0
+JHI.US,D,20220420,000000,15.15,15.3663,15.15,15.2629,8820.7346171397,0
+JHI.US,D,20220421,000000,15.2253,15.2722,15.1595,15.1607,1954.6066938101,0
+JHI.US,D,20220422,000000,15.0279,15.0938,14.4238,15.0938,26891.004340045,0
+JHI.US,D,20220425,000000,15.2535,15.3474,15.15,15.291,15786.880520447,0
+JHI.US,D,20220426,000000,15.1876,15.3663,15.1876,15.3165,5684.000521684,0
+JHI.US,D,20220427,000000,15.3757,15.4159,15.0382,15.1595,10291.211727017,0
+JHI.US,D,20220428,000000,15.15,15.5636,14.9433,15.1031,10587.009582695,0
+JHI.US,D,20220429,000000,14.9715,15.4038,14.7929,14.9903,43957.902199987,0
+JHI.US,D,20220502,000000,14.8587,15.1406,14.8235,15.1406,10181.617557468,0
+JHI.US,D,20220503,000000,15.1406,15.1689,14.9622,14.9622,16753.011646183,0
+JHI.US,D,20220504,000000,14.8681,14.8963,14.6238,14.8306,15704.950898551,0
+JHI.US,D,20220505,000000,14.8023,14.8306,14.4922,14.5862,21493.225484465,0
+JHI.US,D,20220506,000000,14.5393,14.6103,14.3793,14.3793,17376.527989447,0
+JHI.US,D,20220509,000000,14.229,14.229,14.0035,14.0035,27998.650267239,0
+JHI.US,D,20220510,000000,14.041,14.1904,13.9471,14.0223,36537.419302528,0
+JHI.US,D,20220511,000000,13.9001,14.0222,13.7686,13.8625,17685.094097886,0
+JHI.US,D,20220512,000000,13.8625,13.8625,13.4308,13.4584,14776.060510038,0
+JHI.US,D,20220513,000000,13.4678,13.597,13.2516,13.261,33492.191018541,0
+JHI.US,D,20220516,000000,13.3221,13.375,13.1577,13.2046,15127.187461022,0
+JHI.US,D,20220517,000000,13.1577,13.3456,13.1577,13.3456,27135.72918467,0
+JHI.US,D,20220518,000000,13.2516,13.2516,13.1577,13.2141,9016.5144928398,0
+JHI.US,D,20220519,000000,13.1952,13.2188,13.0542,13.1577,25939.769509198,0
+JHI.US,D,20220520,000000,13.1012,13.2328,13.073,13.1012,8235.5230321666,0
+JHI.US,D,20220523,000000,13.1294,13.2893,13.0449,13.2328,19168.339460526,0
+JHI.US,D,20220524,000000,13.2422,13.2516,13.2075,13.2469,5539.2936570361,0
+JHI.US,D,20220525,000000,13.2046,13.4678,13.2046,13.4584,13419.433653964,0
+JHI.US,D,20220526,000000,13.4772,13.7075,13.3456,13.6275,16567.87198112,0
+JHI.US,D,20220527,000000,13.6839,13.9525,13.6557,13.9471,11067.947103436,0
+JHI.US,D,20220531,000000,13.8813,13.9424,13.7216,13.8907,24293.728923827,0
+JHI.US,D,20220601,000000,13.8813,13.9313,13.7028,13.7873,12668.234783071,0
+JHI.US,D,20220602,000000,13.7216,13.8438,13.6839,13.8438,11061.562977055,0
+JHI.US,D,20220603,000000,13.7497,13.7779,13.6181,13.7686,11381.833317195,0
+JHI.US,D,20220606,000000,13.7873,13.8061,13.6275,13.6839,18907.654299949,0
+JHI.US,D,20220607,000000,13.7497,13.8248,13.5619,13.731,16643.417476633,0
+JHI.US,D,20220608,000000,13.7122,13.7686,13.5806,13.6745,29248.875016954,0
+JHI.US,D,20220609,000000,13.6087,13.651,13.5429,13.5429,31090.695478024,0
+JHI.US,D,20220610,000000,13.4757,13.4757,13.3123,13.4084,25287.781556069,0
+JHI.US,D,20220613,000000,13.197,13.197,12.8029,12.899,30317.039189659,0
+JHI.US,D,20220614,000000,12.9086,12.9086,12.6298,12.6997,30179.707371779,0
+JHI.US,D,20220615,000000,12.774,12.899,12.7548,12.8833,15045.116805823,0
+JHI.US,D,20220616,000000,12.7548,12.7548,12.4088,12.4184,25938.026905882,0
+JHI.US,D,20220617,000000,12.4761,12.4953,12.0147,12.255,86404.602083089,0
+JHI.US,D,20220621,000000,12.4088,12.4368,12.3126,12.3607,30832.03350671,0
+JHI.US,D,20220622,000000,12.3511,12.4569,12.3358,12.428,17271.556883581,0
+JHI.US,D,20220623,000000,12.428,12.6652,12.428,12.5626,20835.941793113,0
+JHI.US,D,20220624,000000,12.6491,12.7452,12.6202,12.7452,13125.592533175,0
+JHI.US,D,20220627,000000,12.6875,12.7548,12.5694,12.7163,10241.624357688,0
+JHI.US,D,20220628,000000,12.774,12.9182,12.689,12.6971,14611.273108428,0
+JHI.US,D,20220629,000000,12.6971,12.7452,12.6106,12.7067,14181.590981271,0
+JHI.US,D,20220630,000000,12.8221,12.8221,12.6106,12.6683,29021.750452832,0
+JHI.US,D,20220701,000000,12.6779,12.9567,12.6779,12.8894,10957.414438761,0
+JHI.US,D,20220705,000000,12.7067,13.1008,12.6787,13.0528,30597.945180778,0
+JHI.US,D,20220706,000000,13.0528,13.4152,13.0528,13.1498,22223.825467753,0
+JHI.US,D,20220707,000000,13.1488,13.1777,12.9711,13.1104,11335.076937932,0
+JHI.US,D,20220708,000000,13.0143,13.3796,12.9759,13.2643,31597.76243065,0
+JHI.US,D,20220711,000000,13.197,13.2643,13.1585,13.2258,12971.61443434,0
+JHI.US,D,20220712,000000,13.1392,13.2931,12.9951,12.9951,23757.36410075,0
+JHI.US,D,20220713,000000,12.851,13.0335,12.7644,12.7644,22013.666170693,0
+JHI.US,D,20220714,000000,12.601,12.899,12.5914,12.8029,36294.094445137,0
+JHI.US,D,20220715,000000,12.8702,12.947,12.8125,12.899,12791.626521513,0
+JHI.US,D,20220718,000000,12.899,12.995,12.774,12.851,15821.249655358,0
+JHI.US,D,20220719,000000,12.9663,13.1104,12.8515,13.0912,16953.196760312,0
+JHI.US,D,20220720,000000,13.0912,13.2835,13.0912,13.1681,14856.805752517,0
+JHI.US,D,20220721,000000,13.1681,13.3603,13.1488,13.2931,21037.777949695,0
+JHI.US,D,20220722,000000,13.2931,13.4949,13.245,13.2546,18578.289938563,0
+JHI.US,D,20220725,000000,13.2835,13.4276,13.2835,13.3411,11266.411028992,0
+JHI.US,D,20220726,000000,13.3507,13.3891,13.1873,13.2162,28220.648181864,0
+JHI.US,D,20220727,000000,13.3027,13.4324,13.3027,13.4084,8922.4065919876,0
+JHI.US,D,20220728,000000,13.3796,13.6007,13.3796,13.5911,14376.144389935,0
+JHI.US,D,20220729,000000,13.5718,13.7275,13.5718,13.6295,15136.671351076,0
+JHI.US,D,20220801,000000,13.6295,13.8333,13.6295,13.7929,15521.616598165,0
+JHI.US,D,20220802,000000,13.8217,13.8986,13.7929,13.8697,10963.656794119,0
+JHI.US,D,20220803,000000,13.8601,13.99,13.8601,13.9562,14056.743874107,0
+JHI.US,D,20220804,000000,13.9082,14.1101,13.9082,13.9948,14042.178378271,0
+JHI.US,D,20220805,000000,13.8697,14.0428,13.8601,13.889,12717.758649774,0
+JHI.US,D,20220808,000000,13.9178,14.0811,13.913,13.937,11011.514851866,0
+JHI.US,D,20220809,000000,13.9466,13.9658,13.8463,13.9274,9204.3529756663,0
+JHI.US,D,20220810,000000,14.0236,14.1677,14.0236,14.1485,10145.908242195,0
+JHI.US,D,20220811,000000,14.1101,14.283,14.1101,14.1677,9536.2382022107,0
+JHI.US,D,20220812,000000,14.2062,14.2761,14.1773,14.2761,6705.3300472668,0
+JHI.US,D,20220815,000000,14.1389,14.3023,14.1389,14.1966,12510.720530394,0
+JHI.US,D,20220816,000000,14.2062,14.2062,14.1005,14.1389,10794.072806889,0
+JHI.US,D,20220817,000000,14.0524,14.0524,13.867,13.8697,6449.3934775806,0
+JHI.US,D,20220818,000000,13.8601,14.0524,13.8601,14.014,9703.7414043224,0
+JHI.US,D,20220819,000000,13.889,13.9178,13.8467,13.8467,9179.3835542335,0
+JHI.US,D,20220822,000000,13.8313,13.8313,13.6295,13.6968,15021.187776949,0
+JHI.US,D,20220823,000000,13.6583,13.716,13.6487,13.716,9456.1279751138,0
+JHI.US,D,20220824,000000,13.6583,13.797,13.6583,13.7448,3650.7374919875,0
+JHI.US,D,20220825,000000,13.6776,13.7448,13.6776,13.716,9983.6070028817,0
+JHI.US,D,20220826,000000,13.6487,13.7736,13.5402,13.5525,14548.849554846,0
+JHI.US,D,20220829,000000,13.4084,13.4852,13.3652,13.4564,19033.981879713,0
+JHI.US,D,20220830,000000,13.4661,13.5093,13.2354,13.2643,13078.774867989,0
+JHI.US,D,20220831,000000,13.2258,13.3219,13.2066,13.2162,20294.937662069,0
+JHI.US,D,20220901,000000,13.0816,13.1873,13.0528,13.1306,14572.778583718,0
+JHI.US,D,20220902,000000,13.12,13.2643,13.1104,13.1296,17084.286222835,0
+JHI.US,D,20220906,000000,13.072,13.1008,12.9855,13.0335,20601.853467181,0
+JHI.US,D,20220907,000000,12.9759,13.1296,12.9567,13.1296,12890.463814684,0
+JHI.US,D,20220908,000000,12.9567,13.2258,12.9567,13.2066,22351.793752596,0
+JHI.US,D,20220909,000000,13.2477,13.3555,13.1791,13.1987,12539.546067874,0
+JHI.US,D,20220912,000000,13.2673,13.4045,13.2281,13.2477,13317.208158191,0
+JHI.US,D,20220913,000000,13.0615,13.1154,13.03,13.03,17730.083326864,0
+JHI.US,D,20220914,000000,13.0615,13.1007,13.0125,13.0517,15852.264106152,0
+JHI.US,D,20220915,000000,13.0027,13.0203,12.895,12.895,10247.381953896,0
+JHI.US,D,20220916,000000,12.8656,12.8852,12.7872,12.8558,9805.4821046744,0
+JHI.US,D,20220919,000000,12.7578,12.9131,12.748,12.895,16337.027220194,0
+JHI.US,D,20220920,000000,12.8068,12.8068,12.6696,12.6696,13301.899849326,0
+JHI.US,D,20220921,000000,12.7676,12.7676,12.5961,12.6107,28537.749385201,0
+JHI.US,D,20220922,000000,12.601,12.7284,12.4932,12.6206,41876.389175802,0
+JHI.US,D,20220923,000000,12.5226,12.5226,12.1013,12.1895,49065.171018571,0
+JHI.US,D,20220926,000000,12.1013,12.1896,11.9445,11.9641,17539.23974302,0
+JHI.US,D,20220927,000000,12.0229,12.0825,11.9037,11.9151,12709.978573232,0
+JHI.US,D,20220928,000000,11.9641,12.1993,11.9077,12.1503,15353.213237169,0
+JHI.US,D,20220929,000000,11.9935,12.0327,11.7877,11.8269,41052.802158892,0
+JHI.US,D,20220930,000000,11.8563,11.9543,11.8054,11.8171,28343.844139584,0
+JHI.US,D,20221003,000000,11.8857,12.3364,11.8857,12.0131,18376.093960946,0
+JHI.US,D,20221004,000000,12.1503,12.4638,12.1503,12.4344,15175.636854341,0
+JHI.US,D,20221005,000000,12.2385,12.2678,12.1111,12.1797,32054.578208339,0
+JHI.US,D,20221006,000000,12.1895,12.2874,12.1013,12.1307,4083.2362511243,0
+JHI.US,D,20221007,000000,12.0523,12.1013,11.9249,11.9641,13449.88016835,0
+JHI.US,D,20221010,000000,12.0523,12.0621,11.9053,11.9543,24094.257598799,0
+JHI.US,D,20221011,000000,12.0131,12.0131,11.8858,11.8955,6480.517419305,0
+JHI.US,D,20221012,000000,11.8563,11.9445,11.8563,11.8759,13575.408301039,0
+JHI.US,D,20221013,000000,11.8073,11.8269,11.6113,11.7779,21696.976430618,0
+JHI.US,D,20221014,000000,11.7387,11.7583,11.6153,11.6308,7750.0865011342,0
+JHI.US,D,20221017,000000,11.7583,11.7926,11.7303,11.7387,6168.2279184692,0
+JHI.US,D,20221018,000000,11.7583,11.8955,11.7583,11.8465,11401.62844228,0
+JHI.US,D,20221019,000000,11.7387,11.8465,11.6897,11.7044,9011.491151569,0
+JHI.US,D,20221020,000000,11.6995,11.7649,11.6211,11.6211,9243.1568923851,0
+JHI.US,D,20221021,000000,11.5623,11.7485,11.5623,11.7485,2531.9942861883,0
+JHI.US,D,20221024,000000,11.6407,11.8067,11.6407,11.7485,17217.765256865,0
+JHI.US,D,20221025,000000,11.8073,11.8857,11.8073,11.8759,27401.872867455,0
+JHI.US,D,20221026,000000,11.9934,12.0523,11.7779,12.0131,20257.995397355,0
+JHI.US,D,20221027,000000,12.0523,12.2287,12.0312,12.0719,10655.603523616,0
+JHI.US,D,20221028,000000,12.0033,12.2306,12.0033,12.1601,6563.1822871733,0
+JHI.US,D,20221031,000000,12.0621,12.3188,12.0621,12.1209,11443.471153176,0
+JHI.US,D,20221101,000000,12.3266,12.9929,12.1503,12.7578,133550.70708782,0
+JHI.US,D,20221102,000000,12.7872,12.8754,12.5912,12.7088,27225.317038551,0
+JHI.US,D,20221103,000000,12.5716,12.7774,12.5716,12.5912,18201.57923989,0
+JHI.US,D,20221104,000000,12.65,13.0223,12.65,12.699,8139.9381002168,0
+JHI.US,D,20221107,000000,12.699,12.8068,12.6892,12.7872,4984.3853662812,0
+JHI.US,D,20221108,000000,12.8166,12.8166,12.6794,12.748,19927.335925882,0
+JHI.US,D,20221109,000000,12.7088,12.7284,12.6206,12.6794,5087.4613126355,0
+JHI.US,D,20221110,000000,13.0223,13.1889,12.8363,12.9635,24717.816046546,0
+JHI.US,D,20221111,000000,12.9733,13.1211,12.7872,12.8656,10094.298865251,0
+JHI.US,D,20221114,000000,12.797,12.8362,12.699,12.7186,27984.60915823,0
+JHI.US,D,20221115,000000,12.8264,12.9244,12.6684,12.862,14701.079279541,0
+JHI.US,D,20221116,000000,12.8166,12.8935,12.6402,12.7676,14708.223157012,0
+JHI.US,D,20221117,000000,12.7088,12.8222,12.65,12.748,11093.421157141,0
+JHI.US,D,20221118,000000,12.748,12.8063,12.748,12.7676,11360.806285308,0
+JHI.US,D,20221121,000000,12.6794,12.8362,12.6794,12.7088,14103.034679902,0
+JHI.US,D,20221122,000000,12.7284,12.8068,12.7186,12.7382,22769.578605057,0
+JHI.US,D,20221123,000000,12.6696,12.895,12.6696,12.846,18375.073407021,0
+JHI.US,D,20221125,000000,12.7676,12.944,12.7676,12.944,4926.2137925961,0
+JHI.US,D,20221128,000000,12.9244,13.0419,12.8362,12.944,19703.83461646,0
+JHI.US,D,20221129,000000,12.8656,12.944,12.8656,12.8656,24284.080628718,0
+JHI.US,D,20221130,000000,12.7872,13.0905,12.7872,13.0125,30776.844695115,0
+JHI.US,D,20221201,000000,12.9635,13.0872,12.9146,12.9244,26560.936433832,0
+JHI.US,D,20221202,000000,12.8852,12.9929,12.8852,12.9146,24947.440679513,0
+JHI.US,D,20221205,000000,12.846,12.9342,12.7186,12.8068,38616.739941588,0
+JHI.US,D,20221206,000000,12.748,12.846,12.6697,12.6794,35430.570589923,0
+JHI.US,D,20221207,000000,12.6696,12.7766,12.6696,12.7284,14651.072137251,0
+JHI.US,D,20221208,000000,12.6696,12.7627,12.5912,12.601,25055.619395489,0
+JHI.US,D,20221209,000000,12.54,12.635,12.5,12.58,17531,0
+JHI.US,D,20221212,000000,12.55,12.62,12.52,12.59,45089,0
+JHI.US,D,20221213,000000,12.75,12.81,12.5,12.51,46323,0
+JHI.US,D,20221214,000000,12.41,12.555,12.41,12.51,54465,0
+JHI.US,D,20221215,000000,12.43,12.53,12.43,12.51,9836,0
+JHI.US,D,20221216,000000,12.43,12.53,12.43,12.52,34407,0
+JHI.US,D,20221219,000000,12.44,12.5,12.35,12.4,12606,0
+JHI.US,D,20221220,000000,12.36,12.5,12.3523,12.41,22180,0
+JHI.US,D,20221221,000000,12.41,12.5278,12.41,12.43,19745,0
+JHI.US,D,20221222,000000,12.38,12.44,12.28,12.33,13224,0
+JHI.US,D,20221223,000000,12.32,12.4,12.3,12.38,14871,0
+JHI.US,D,20221227,000000,12.35,12.4055,12.2,12.2,30265,0
+JHI.US,D,20221228,000000,12.25,12.27,12.1504,12.17,20147,0
+JHI.US,D,20221229,000000,12.24,12.5,12.201,12.5,19346,0
+JHI.US,D,20221230,000000,12.48,12.69,12.3707,12.54,35182,0
+JHI.US,D,20230103,000000,12.55,12.61,12.36,12.52,38272,0
+JHI.US,D,20230104,000000,12.61,12.86,12.52,12.72,20574,0
+JHI.US,D,20230105,000000,12.52,12.5602,12.38,12.5,38749,0
+JHI.US,D,20230106,000000,12.54,12.734,12.52,12.7,17559,0
+JHI.US,D,20230109,000000,12.77,12.91,12.77,12.82,19409,0
+JHI.US,D,20230110,000000,12.81,12.93,12.81,12.93,30893,0
+JHI.US,D,20230111,000000,12.93,13.0878,12.93,13.06,15854,0
+JHI.US,D,20230112,000000,13.09,13.26,13.04,13.26,27310,0
+JHI.US,D,20230113,000000,13.2,13.34,13.2,13.31,12635,0
+JHI.US,D,20230117,000000,13.31,13.34,13.2404,13.3,10302,0
+JHI.US,D,20230118,000000,13.35,13.5,13.31,13.38,10177,0
+JHI.US,D,20230119,000000,13.32,13.3254,13.23,13.29,14201,0
+JHI.US,D,20230120,000000,13.21,13.32,13.21,13.31,24280,0
+JHI.US,D,20230123,000000,13.28,13.39,13.26,13.3,10152,0
+JHI.US,D,20230124,000000,13.32,13.39,13.24,13.31,20016,0
+JHI.US,D,20230125,000000,13.29,13.3108,13.22,13.29,8257,0
+JHI.US,D,20230126,000000,13.33,13.41,13.31,13.39,17068,0
+JHI.US,D,20230127,000000,13.38,13.71,13.34,13.56,69037,0
+JHI.US,D,20230130,000000,13.52,13.61,13.5,13.58,21228,0
+JHI.US,D,20230131,000000,13.64,13.67,13.5681,13.67,8588,0
+JHI.US,D,20230201,000000,13.64,13.8,13.6101,13.8,9405,0
+JHI.US,D,20230202,000000,13.8,13.94,13.8,13.9,20622,0
+JHI.US,D,20230203,000000,13.85,13.85,13.7572,13.8,12231,0
+JHI.US,D,20230206,000000,13.8,13.8,13.57,13.57,14525,0
+JHI.US,D,20230207,000000,13.55,13.68,13.5368,13.63,12382,0
+JHI.US,D,20230208,000000,13.61,13.67,13.58,13.65,7090,0
+JHI.US,D,20230209,000000,13.78,13.78,13.46,13.55,31204,0
+JHI.US,D,20230210,000000,13.53,13.53,13.42,13.43,7750,0
+JHI.US,D,20230213,000000,13.43,13.49,13.36,13.41,17285,0
+JHI.US,D,20230214,000000,13.38,13.4729,13.32,13.42,58010,0
+JHI.US,D,20230215,000000,13.32,13.34,13.28,13.28,10766,0
+JHI.US,D,20230216,000000,13.25,13.29,13.22,13.25,17013,0
+JHI.US,D,20230217,000000,13.29,13.29,13.15,13.25,12212,0
+JHI.US,D,20230221,000000,13.13,13.15,13.01,13.02,14157,0
+JHI.US,D,20230222,000000,13,13.0999,13,13.03,13367,0
+JHI.US,D,20230223,000000,13.04,13.22,13.04,13.14,5659,0
+JHI.US,D,20230224,000000,13.02,13.12,13.01,13.01,14850,0
+JHI.US,D,20230227,000000,13.02,13.15,13.02,13.1,7971,0
+JHI.US,D,20230228,000000,13.08,13.18,13.08,13.1,9089,0
+JHI.US,D,20230301,000000,13.06,13.16,13.06,13.06,12405,0
+JHI.US,D,20230302,000000,12.97,12.985,12.91,12.94,25015,0
+JHI.US,D,20230303,000000,12.9,13.06,12.82,13,34624,0
+JHI.US,D,20230306,000000,12.94,13.0633,12.94,12.97,10908,0
+JHI.US,D,20230307,000000,12.96,12.97,12.8803,12.94,14313,0
+JHI.US,D,20230308,000000,12.88,12.95,12.84,12.88,14908,0
+JHI.US,D,20230309,000000,12.82,12.9195,12.75,12.75,10139,0
+JHI.US,D,20230310,000000,12.63,12.63,12.4,12.41,18979,0
+JHI.US,D,20230313,000000,12.35,12.5,12.21,12.21,20373,0
+JHI.US,D,20230314,000000,12.24,12.436,12.24,12.34,8058,0
+JHI.US,D,20230315,000000,12.23,12.33,12.196,12.21,15840,0
+JHI.US,D,20230316,000000,12.13,12.255,12.1277,12.23,8211,0
+JHI.US,D,20230317,000000,12.16,12.1691,11.975,12.0003,16756,0
+JHI.US,D,20230320,000000,12.02,12.0699,11.93,11.97,51557,0
+JHI.US,D,20230321,000000,11.91,12.12,11.91,12.11,21177,0
+JHI.US,D,20230322,000000,12.08,12.27,12.07,12.125,19166,0
+JHI.US,D,20230323,000000,12.16,12.24,12.1,12.1,9190,0
+JHI.US,D,20230324,000000,12.13,12.17,12.05,12.16,29101,0
+JHI.US,D,20230327,000000,12.11,12.19,12.09,12.14,6818,0
+JHI.US,D,20230328,000000,12.17,12.182,12.11,12.14,10114,0
+JHI.US,D,20230329,000000,12.19,12.39,12.19,12.35,6010,0
+JHI.US,D,20230330,000000,12.38,12.49,12.38,12.49,12685,0
+JHI.US,D,20230331,000000,12.6,12.7,12.5209,12.69,16437,0
+JHI.US,D,20230403,000000,12.69,12.87,12.69,12.8,22611,0
+JHI.US,D,20230404,000000,12.89,12.89,12.74,12.77,6833,0
+JHI.US,D,20230405,000000,12.78,12.84,12.65,12.69,8359,0
+JHI.US,D,20230406,000000,12.69,12.755,12.64,12.67,7171,0
+JHI.US,D,20230410,000000,12.63,12.66,12.59,12.59,21875,0
+JHI.US,D,20230411,000000,12.68,12.7,12.64,12.69,8280,0
+JHI.US,D,20230412,000000,12.7,12.785,12.7,12.78,7461,0
+JHI.US,D,20230413,000000,12.81,12.8257,12.75,12.82,8125,0
+JHI.US,D,20230414,000000,12.76,12.85,12.74,12.77,22256,0
+JHI.US,D,20230417,000000,12.81,12.88,12.69,12.72,24073,0
+JHI.US,D,20230418,000000,12.72,12.81,12.72,12.77,12178,0
+JHI.US,D,20230419,000000,12.73,12.78,12.7201,12.76,5137,0
+JHI.US,D,20230420,000000,12.79,12.79,12.68,12.71,10423,0
+JHI.US,D,20230421,000000,12.75,12.785,12.69,12.73,10596,0
+JHI.US,D,20230424,000000,12.76,12.79,12.69,12.74,8370,0
+JHI.US,D,20230425,000000,12.74,12.81,12.69,12.72,8598,0
+JHI.US,D,20230426,000000,12.78,12.78,12.69,12.7,1818,0
+JHI.US,D,20230427,000000,12.75,12.75,12.68,12.6994,2624,0
+JHI.US,D,20230428,000000,12.7,12.83,12.7,12.76,6024,0
+JHI.US,D,20230501,000000,12.84,12.84,12.75,12.76,13433,0
+JHI.US,D,20230502,000000,12.79,12.79,12.59,12.61,16301,0
+JHI.US,D,20230503,000000,12.62,12.73,12.62,12.65,10463,0
+JHI.US,D,20230504,000000,12.6,12.63,12.5,12.53,9738,0
+JHI.US,D,20230505,000000,12.57,12.65,12.55,12.61,12127,0
+JHI.US,D,20230508,000000,12.57,12.65,12.49,12.5,12914,0
+JHI.US,D,20230509,000000,12.57,12.57,12.48,12.51,10399,0
+JHI.US,D,20230510,000000,12.57,12.63,12.51,12.53,5342,0
+JHI.US,D,20230511,000000,12.5,12.55,12.5,12.5298,9535,0
+JHI.US,D,20230512,000000,12.5,12.52,12.4931,12.51,10948,0
+JHI.US,D,20230515,000000,12.55,12.56,12.5,12.54,14296,0
+JHI.US,D,20230516,000000,12.49,12.54,12.4189,12.52,22557,0
+JHI.US,D,20230517,000000,12.53,12.59,12.52,12.5625,18347,0
+JHI.US,D,20230518,000000,12.52,12.6,12.48,12.48,21843,0
+JHI.US,D,20230519,000000,12.48,12.59,12.48,12.49,9290,0
+JHI.US,D,20230522,000000,12.49,12.56,12.49,12.52,13226,0
+JHI.US,D,20230523,000000,12.58,12.58,12.48,12.5,6148,0
+JHI.US,D,20230524,000000,12.47,12.5,12.44,12.47,28972,0
+JHI.US,D,20230525,000000,12.51,12.51,12.45,12.45,23103,0
+JHI.US,D,20230526,000000,12.5,12.5503,12.5,12.53,15082,0
+JHI.US,D,20230530,000000,12.48,12.6,12.48,12.53,18613,0
+JHI.US,D,20230531,000000,12.5,12.67,12.5,12.59,29077,0
+JHI.US,D,20230601,000000,12.55,12.68,12.55,12.61,11062,0
+JHI.US,D,20230602,000000,12.65,12.74,12.65,12.72,7626,0
+JHI.US,D,20230605,000000,12.61,12.7568,12.61,12.72,14873,0
+JHI.US,D,20230606,000000,12.59,12.8,12.59,12.74,18963,0
+JHI.US,D,20230607,000000,12.74,12.89,12.74,12.77,15415,0
+JHI.US,D,20230608,000000,12.89,12.89,12.74,12.78,38949,0
+JHI.US,D,20230609,000000,12.53,12.63,12.51,12.51,14503,0
+JHI.US,D,20230612,000000,12.51,12.69,12.5006,12.61,12360,0
+JHI.US,D,20230613,000000,12.65,12.6527,12.57,12.6,11644,0
+JHI.US,D,20230614,000000,12.6,12.68,12.59,12.61,11250,0
+JHI.US,D,20230615,000000,12.64,12.69,12.6,12.6485,6170,0
+JHI.US,D,20230616,000000,12.6,12.66,12.57,12.62,10931,0
+JHI.US,D,20230620,000000,12.67,12.67,12.61,12.65,26225,0
+JHI.US,D,20230621,000000,12.63,12.63,12.41,12.59,41220,0
+JHI.US,D,20230622,000000,12.54,12.67,12.49,12.5,16289,0
+JHI.US,D,20230623,000000,12.5,12.53,12.5,12.52,14394,0
+JHI.US,D,20230626,000000,12.46,12.55,12.46,12.5,37067,0
+JHI.US,D,20230627,000000,12.5,12.57,12.5,12.52,14823,0
+JHI.US,D,20230628,000000,12.52,12.64,12.52,12.6228,17731,0
+JHI.US,D,20230629,000000,12.55,12.6,12.53,12.56,17501,0
+JHI.US,D,20230630,000000,12.62,12.69,12.5,12.64,23283,0
+JHI.US,D,20230703,000000,12.54,12.7,12.54,12.68,23497,0
+JHI.US,D,20230705,000000,12.61,12.76,12.61,12.68,14395,0
+JHI.US,D,20230706,000000,12.57,12.61,12.53,12.53,24367,0
+JHI.US,D,20230707,000000,12.5,12.64,12.5,12.56,12141,0
+JHI.US,D,20230710,000000,12.5,12.65,12.5,12.61,18004,0
+JHI.US,D,20230711,000000,12.59,12.62,12.5648,12.59,24252,0
+JHI.US,D,20230712,000000,12.64,12.7133,12.61,12.68,63310,0
+JHI.US,D,20230713,000000,12.73,12.77,12.72,12.73,25348,0
+JHI.US,D,20230714,000000,12.7,12.7,12.61,12.61,10275,0
+JHI.US,D,20230717,000000,12.68,12.7,12.65,12.7,19762,0
+JHI.US,D,20230718,000000,12.68,12.68,12.65,12.65,13707,0
+JHI.US,D,20230719,000000,12.68,12.73,12.6601,12.67,12236,0
+JHI.US,D,20230720,000000,12.68,12.69,12.61,12.61,14153,0
+JHI.US,D,20230721,000000,12.64,12.69,12.6,12.63,28225,0
+JHI.US,D,20230724,000000,12.68,12.68,12.628,12.66,12223,0
+JHI.US,D,20230725,000000,12.63,12.7,12.61,12.67,19780,0
+JHI.US,D,20230726,000000,12.65,12.73,12.65,12.69,23656,0
+JHI.US,D,20230727,000000,12.69,12.7699,12.66,12.66,44374,0
+JHI.US,D,20230728,000000,12.75,12.82,12.72,12.8,11016,0
+JHI.US,D,20230731,000000,12.76,13.05,12.76,12.92,84441,0
+JHI.US,D,20230801,000000,12.77,13.18,12.77,12.99,186654,0
+JHI.US,D,20230802,000000,13.07,13.13,12.8601,12.96,20262,0
+JHI.US,D,20230803,000000,12.92,13.07,12.83,12.95,18561,0
+JHI.US,D,20230804,000000,12.99,13.006,12.91,12.96,4233,0
+JHI.US,D,20230807,000000,12.96,13.08,12.9551,13.06,12537,0
+JHI.US,D,20230808,000000,13.04,13.04,12.9509,13.015,31594,0
+JHI.US,D,20230809,000000,12.97,13.0394,12.97,13.03,6773,0
+JHI.US,D,20230810,000000,13.08,13.08,13.02,13.02,10465,0
+JHI.US,D,20230811,000000,13.02,13.0403,12.86,12.88,33056,0
+JHI.US,D,20230814,000000,12.88,12.975,12.85,12.92,10521,0
+JHI.US,D,20230815,000000,12.92,12.97,12.85,12.88,24480,0
+JHI.US,D,20230816,000000,12.99,12.99,12.7801,12.88,12101,0
+JHI.US,D,20230817,000000,12.94,12.94,12.73,12.77,5240,0
+JHI.US,D,20230818,000000,12.7,12.76,12.66,12.74,9331,0
+JHI.US,D,20230821,000000,12.74,12.7459,12.62,12.67,11991,0
+JHI.US,D,20230822,000000,12.69,12.6947,12.63,12.63,13460,0
+JHI.US,D,20230823,000000,12.62,12.7843,12.62,12.63,51888,0
+JHI.US,D,20230824,000000,12.66,12.71,12.61,12.66,76345,0
+JHI.US,D,20230825,000000,12.71,12.71,12.6398,12.67,13142,0
+JHI.US,D,20230828,000000,12.66,12.7604,12.6367,12.75,10141,0
+JHI.US,D,20230829,000000,12.7,12.81,12.7,12.79,15032,0
+JHI.US,D,20230830,000000,12.78,12.845,12.78,12.82,22537,0
+JHI.US,D,20230831,000000,12.82,12.88,12.8,12.8,17767,0
+JHI.US,D,20230901,000000,12.86,12.91,12.82,12.87,19442,0
+JHI.US,D,20230905,000000,12.81,12.85,12.79,12.79,5245,0
+JHI.US,D,20230906,000000,12.79,12.84,12.72,12.75,37862,0
+JHI.US,D,20230907,000000,12.74,12.82,12.7,12.82,25274,0
+JHI.US,D,20230908,000000,12.74,12.74,12.59,12.6,7894,0
+JHI.US,D,20230911,000000,12.71,12.71,12.57,12.61,29832,0
+JHI.US,D,20230912,000000,12.66,12.66,12.57,12.57,17102,0
+JHI.US,D,20230913,000000,12.6,12.65,12.58,12.62,39142,0
+JHI.US,D,20230914,000000,12.64,12.64,12.585,12.585,50734,0
+JHI.US,D,20230915,000000,12.57,12.58,12.51,12.51,22865,0
+JHI.US,D,20230918,000000,12.51,12.55,12.5,12.53,17700,0
+JHI.US,D,20230919,000000,12.54,12.57,12.54,12.5547,14302,0
+JHI.US,D,20230920,000000,12.56,12.5999,12.5,12.5,44322,0
+JHI.US,D,20230921,000000,12.45,12.45,12.37,12.385,13451,0
+JHI.US,D,20230922,000000,12.42,12.45,12.39,12.41,18365,0
+JHI.US,D,20230925,000000,12.4,12.4169,12.34,12.35,16516,0
+JHI.US,D,20230926,000000,12.34,12.36,12.22,12.22,28594,0
+JHI.US,D,20230927,000000,12.28,12.34,12.19,12.2,25290,0
+JHI.US,D,20230928,000000,12.17,12.2378,12.17,12.21,21347,0
+JHI.US,D,20230929,000000,12.3,12.32,12.09,12.15,130469,0
+JHI.US,D,20231002,000000,12.19,12.19,12.0201,12.03,22704,0
+JHI.US,D,20231003,000000,12,12.08,11.97,12,29162,0
+JHI.US,D,20231004,000000,12.02,12.1,12.02,12.09,9231,0
+JHI.US,D,20231005,000000,12.03,12.06,11.98,11.99,23953,0
+JHI.US,D,20231006,000000,11.97,12.04,11.91,12,21557,0
+JHI.US,D,20231009,000000,11.9,12.0504,11.9,12.01,39446,0
+JHI.US,D,20231010,000000,12.05,12.05,11.9488,11.96,37953,0
+JHI.US,D,20231011,000000,12.03,12.07,11.99,11.99,30310,0
+JHI.US,D,20231012,000000,11.98,11.995,11.91,11.92,25312,0
+JHI.US,D,20231013,000000,11.98,11.99,11.89,11.93,25623,0
+JHI.US,D,20231016,000000,11.88,11.93,11.8,11.8,36499,0
+JHI.US,D,20231017,000000,11.72,11.8,11.72,11.74,22455,0
+JHI.US,D,20231018,000000,11.7,11.76,11.7,11.71,20368,0
+JHI.US,D,20231019,000000,11.74,11.78,11.7,11.7,38344,0
+JHI.US,D,20231020,000000,11.75,11.75,11.67,11.67,34447,0
+JHI.US,D,20231023,000000,11.65,11.71,11.6323,11.69,23215,0
+JHI.US,D,20231024,000000,11.72,11.78,11.71,11.7301,23912,0
+JHI.US,D,20231025,000000,11.75,11.7547,11.66,11.67,25620,0
+JHI.US,D,20231026,000000,11.67,11.73,11.66,11.67,17369,0
+JHI.US,D,20231027,000000,11.7,11.74,11.67,11.72,20077,0
+JHI.US,D,20231030,000000,11.78,11.8,11.74,11.77,23461,0
+JHI.US,D,20231031,000000,11.78,11.96,11.78,11.92,22283,0
+JHI.US,D,20231101,000000,11.88,12.14,11.88,12.11,9766,0
+JHI.US,D,20231102,000000,12.18,12.41,12.18,12.41,10101,0
+JHI.US,D,20231103,000000,12.44,12.6,12.44,12.515,11317,0
+JHI.US,D,20231106,000000,12.55,12.55,12.39,12.44,7320,0
+JHI.US,D,20231107,000000,12.48,12.5,12.38,12.5,34081,0
+JHI.US,D,20231108,000000,12.53,12.53,12.47,12.51,7637,0
+JHI.US,D,20231109,000000,12.58,12.58,12.455,12.49,29427,0
+JHI.US,D,20231110,000000,12.52,12.52,12.33,12.45,17227,0
+JHI.US,D,20231113,000000,12.48,12.48,12.36,12.38,21711,0
+JHI.US,D,20231114,000000,12.46,12.61,12.46,12.54,17288,0
+JHI.US,D,20231115,000000,12.58,12.58,12.48,12.5,21639,0
+JHI.US,D,20231116,000000,12.53,12.6101,12.5,12.61,13665,0
+JHI.US,D,20231117,000000,12.7,12.7,12.55,12.62,14235,0
+JHI.US,D,20231120,000000,12.68,12.6991,12.6,12.63,17152,0
+JHI.US,D,20231121,000000,12.59,12.64,12.55,12.55,18419,0
+JHI.US,D,20231122,000000,12.62,12.62,12.56,12.59,20290,0
+JHI.US,D,20231124,000000,12.62,12.65,12.56,12.59,4720,0
+JHI.US,D,20231127,000000,12.62,12.62,12.56,12.58,17043,0
+JHI.US,D,20231128,000000,12.56,12.6,12.56,12.56,20352,0
+JHI.US,D,20231129,000000,12.59,12.6504,12.59,12.62,19060,0
+JHI.US,D,20231130,000000,12.65,12.65,12.6,12.61,15541,0
+JHI.US,D,20231201,000000,12.65,12.77,12.635,12.76,16303,0
+JHI.US,D,20231204,000000,12.71,12.82,12.71,12.76,32292,0
+JHI.US,D,20231205,000000,12.76,12.86,12.74,12.8257,20564,0
+JHI.US,D,20231206,000000,12.84,12.93,12.84,12.8552,5495,0
+JHI.US,D,20231207,000000,12.89,12.95,12.8401,12.895,25061,0
+JHI.US,D,20231208,000000,12.67,12.6701,12.5407,12.57,9840,0
+JHI.US,D,20231211,000000,12.58,12.61,12.57,12.59,13226,0
+JHI.US,D,20231212,000000,12.59,12.61,12.5645,12.58,7758,0
+JHI.US,D,20231213,000000,12.61,12.8401,12.6,12.819,30171,0
+JHI.US,D,20231214,000000,12.79,12.95,12.79,12.89,41553,0
+JHI.US,D,20231215,000000,12.93,12.97,12.75,12.885,17529,0
+JHI.US,D,20231218,000000,12.85,12.9596,12.85,12.87,13956,0
+JHI.US,D,20231219,000000,12.94,12.9896,12.8817,12.9,15415,0
+JHI.US,D,20231220,000000,12.87,12.9496,12.8,12.8,16563,0
+JHI.US,D,20231221,000000,12.88,12.94,12.8,12.82,44492,0
+JHI.US,D,20231222,000000,12.83,12.9,12.7931,12.8073,37749,0
+JHI.US,D,20231226,000000,12.85,12.89,12.8,12.85,35017,0
+JHI.US,D,20231227,000000,12.83,12.94,12.83,12.91,74742,0
+JHI.US,D,20231228,000000,12.86,12.9348,12.86,12.91,34608,0
+JHI.US,D,20231229,000000,12.98,12.98,12.875,12.94,44773,0
+JHI.US,D,20240102,000000,12.94,12.99,12.89,12.92,40642,0
+JHI.US,D,20240103,000000,12.93,12.95,12.85,12.94,9278,0
+JHI.US,D,20240104,000000,12.9,12.96,12.88,12.95,16347,0
+JHI.US,D,20240105,000000,13.01,13.01,12.96,12.98,10095,0
+JHI.US,D,20240108,000000,13.01,13.039,12.9901,13.0203,8700,0
+JHI.US,D,20240109,000000,12.98,13.04,12.98,13.01,7732,0
+JHI.US,D,20240110,000000,12.98,13.08,12.98,13.07,10639,0
+JHI.US,D,20240111,000000,13.08,13.12,13.04,13.07,12281,0
+JHI.US,D,20240112,000000,13.05,13.1,13.045,13.05,5055,0
+JHI.US,D,20240116,000000,13.06,13.06,12.9344,12.99,26751,0
+JHI.US,D,20240117,000000,12.98,13.04,12.92,12.98,11839,0
+JHI.US,D,20240118,000000,13.05,13.06,12.96,12.97,10798,0
+JHI.US,D,20240119,000000,13.05,13.05,12.86,12.92,20013,0
+JHI.US,D,20240122,000000,12.95,13.07,12.95,12.98,6160,0
+JHI.US,D,20240123,000000,13.06,13.06,13,13.04,8323,0
+JHI.US,D,20240124,000000,13.12,13.12,13.04,13.04,17275,0
+JHI.US,D,20240125,000000,13.14,13.1404,13.07,13.09,12813,0
+JHI.US,D,20240126,000000,13.19,13.19,13.06,13.07,16903,0
+JHI.US,D,20240129,000000,13.15,13.15,13.0603,13.11,11005,0
+JHI.US,D,20240130,000000,13.11,13.145,13.04,13.11,13304,0
+JHI.US,D,20240131,000000,13.16,13.1639,13.1,13.11,13362,0
+JHI.US,D,20240201,000000,13.16,13.18,13.15,13.16,15833,0
+JHI.US,D,20240202,000000,13.18,13.1825,13.07,13.11,27339,0
+JHI.US,D,20240205,000000,13.14,13.14,13.0105,13.07,22004,0
+JHI.US,D,20240206,000000,13.04,13.21,13.04,13.18,44274,0
+JHI.US,D,20240207,000000,13.14,13.24,13.14,13.22,18443,0
+JHI.US,D,20240208,000000,13.26,13.26,13.2,13.25,4911,0
+JHI.US,D,20240209,000000,13.24,13.31,13.24,13.28,10539,0
+JHI.US,D,20240212,000000,13.3,13.3,13.2554,13.28,11752,0
+JHI.US,D,20240213,000000,13.27,13.27,13.1489,13.2,17012,0
+JHI.US,D,20240214,000000,13.3,13.3,13.24,13.28,13536,0
+JHI.US,D,20240215,000000,13.3,13.3,13.2777,13.3,9579,0
+JHI.US,D,20240216,000000,13.31,13.335,13.27,13.32,29799,0
+JHI.US,D,20240220,000000,13.26,13.38,13.2064,13.24,21756,0
+JHI.US,D,20240221,000000,13.27,13.36,13.27,13.3,36126,0
+JHI.US,D,20240222,000000,13.35,13.4,13.25,13.25,23738,0
+JHI.US,D,20240223,000000,13.35,13.36,13.22,13.23,50760,0
+JHI.US,D,20240226,000000,13.25,13.2699,13.16,13.18,34712,0
+JHI.US,D,20240227,000000,13.28,13.28,13.1,13.13,28676,0
+JHI.US,D,20240228,000000,13.23,13.23,13.11,13.11,22662,0
+JHI.US,D,20240229,000000,13.12,13.2,13.12,13.14,25588,0
+JHI.US,D,20240301,000000,13.14,13.21,13.14,13.15,365805,0
+JHI.US,D,20240304,000000,13.11,13.15,13.09,13.09,44246,0
+JHI.US,D,20240305,000000,13.12,13.125,13.07,13.08,37748,0
+JHI.US,D,20240306,000000,13.14,13.15,13.06,13.1,38982,0
+JHI.US,D,20240307,000000,13.15,13.15,13.08,13.1,22984,0
+JHI.US,D,20240308,000000,12.96,12.995,12.86,12.87,90373,0
+JHI.US,D,20240311,000000,12.89,12.891,12.82,12.84,63095,0
+JHI.US,D,20240312,000000,12.99,12.99,12.8348,12.93,36848,0
+JHI.US,D,20240313,000000,13.04,13.05,12.94,13.01,42903,0
+JHI.US,D,20240314,000000,12.99,13.009,12.94,12.98,45869,0
+JHI.US,D,20240315,000000,13.03,13.055,12.9884,13.05,21096,0
+JHI.US,D,20240318,000000,13.07,13.11,13.031,13.06,16351,0
+JHI.US,D,20240319,000000,13.07,13.13,13.07,13.1,7818,0
+JHI.US,D,20240320,000000,13.13,13.16,13.0701,13.13,16176,0
+JHI.US,D,20240321,000000,13.22,13.22,13.11,13.12,8993,0
+JHI.US,D,20240322,000000,13.22,13.22,13.07,13.09,10170,0
+JHI.US,D,20240325,000000,13.13,13.1439,13.03,13.05,19852,0
+JHI.US,D,20240326,000000,13.15,13.15,13.0701,13.12,14501,0
+JHI.US,D,20240327,000000,13.22,13.22,13.1334,13.17,13895,0
+JHI.US,D,20240328,000000,13.27,13.27,13.16,13.19,34583,0
+JHI.US,D,20240401,000000,13.25,13.255,13.1701,13.19,13941,0
+JHI.US,D,20240402,000000,13.19,13.2,13.12,13.13,12202,0
+JHI.US,D,20240403,000000,13.13,13.19,13.11,13.14,14206,0
+JHI.US,D,20240404,000000,13.15,13.15,13.09,13.13,34487,0
+JHI.US,D,20240405,000000,13.15,13.16,13.11,13.13,15403,0
+JHI.US,D,20240408,000000,13.14,13.19,13.125,13.17,23088,0
+JHI.US,D,20240409,000000,13.18,13.24,13.17,13.21,27878,0
+JHI.US,D,20240410,000000,13.18,13.225,13.1153,13.14,26538,0
+JHI.US,D,20240411,000000,13.24,13.24,13.08,13.15,43466,0
+JHI.US,D,20240412,000000,13.17,13.17,13.01,13.0105,12367,0
+JHI.US,D,20240415,000000,13.05,13.05,12.8875,13,13770,0
+JHI.US,D,20240416,000000,13.01,13.01,12.9,12.99,29212,0
+JHI.US,D,20240417,000000,13.05,13.07,12.96,13,22756,0
+JHI.US,D,20240418,000000,13.06,13.12,12.94,12.99,34393,0
+JHI.US,D,20240419,000000,13.03,13.1,13.0008,13.03,14377,0
+JHI.US,D,20240422,000000,13.1,13.14,13.06,13.13,25651,0
+JHI.US,D,20240423,000000,13.18,13.25,13.18,13.2,10182,0
+JHI.US,D,20240424,000000,13.21,13.25,13.09,13.1,16992,0
+JHI.US,D,20240425,000000,13.09,13.09,12.99,13.05,8758,0
+JHI.US,D,20240426,000000,13.08,13.24,13.08,13.16,11527,0
+JHI.US,D,20240429,000000,13.19,13.23,13.18,13.21,8368,0
+JHI.US,D,20240430,000000,13.2,13.26,13.18,13.25,13050,0
+JHI.US,D,20240501,000000,13.31,13.35,13.275,13.33,11297,0
+JHI.US,D,20240502,000000,13.39,13.39,13.29,13.31,7876,0
+JHI.US,D,20240503,000000,13.41,13.5275,13.41,13.46,49659,0
+JHI.US,D,20240506,000000,13.54,13.8482,13.52,13.765,32983,0
+JHI.US,D,20240507,000000,13.77,13.79,13.73,13.74,16835,0
+JHI.US,D,20240508,000000,13.81,13.83,13.7082,13.73,19561,0
+JHI.US,D,20240509,000000,13.73,13.82,13.65,13.65,27805,0
+JHI.US,D,20240510,000000,13.71,13.71,13.64,13.67,9643,0
+JHI.US,D,20240513,000000,13.7,13.7001,13.45,13.47,41973,0
+JHI.US,D,20240514,000000,13.5,13.56,13.49,13.56,9340,0
+JHI.US,D,20240515,000000,13.63,13.65,13.57,13.63,12602,0
+JHI.US,D,20240516,000000,13.65,13.65,13.54,13.55,12845,0
+JHI.US,D,20240517,000000,13.58,13.62,13.53,13.58,13618,0
+JHI.US,D,20240520,000000,13.48,13.57,13.48,13.54,34140,0
+JHI.US,D,20240521,000000,13.58,13.59,13.55,13.58,10742,0
+JHI.US,D,20240522,000000,13.61,13.69,13.59,13.59,14284,0
+JHI.US,D,20240523,000000,13.64,13.64,13.415,13.51,22611,0
+JHI.US,D,20240524,000000,13.57,13.57,13.46,13.5,18861,0
+JHI.US,D,20240528,000000,13.58,13.58,13.4,13.43,13021,0
+JHI.US,D,20240529,000000,13.49,13.49,13.29,13.33,19154,0
+JHI.US,D,20240530,000000,13.33,13.46,13.325,13.397,10531,0
+JHI.US,D,20240531,000000,13.41,13.45,13.39,13.44,17284,0
+JHI.US,D,20240603,000000,13.48,13.49,13.37,13.45,18571,0
+JHI.US,D,20240604,000000,13.42,13.48,13.37,13.44,49866,0
+JHI.US,D,20240605,000000,13.45,13.56,13.43,13.44,33973,0
+JHI.US,D,20240606,000000,13.47,13.5,13.4,13.43,16198,0
+JHI.US,D,20240607,000000,13.42,13.4899,13.4,13.48,20912,0
+JHI.US,D,20240610,000000,13.44,13.54,13.4,13.43,13880,0
+JHI.US,D,20240611,000000,13.42,13.52,13.42,13.46,11944,0
+JHI.US,D,20240612,000000,13.55,13.555,13.47,13.5278,6507,0
+JHI.US,D,20240613,000000,13.35,13.38,13.3,13.31,9731,0
+JHI.US,D,20240614,000000,13.29,13.35,13.21,13.24,19289,0
+JHI.US,D,20240617,000000,13.25,13.26,13.21,13.215,3158,0
+JHI.US,D,20240618,000000,13.23,13.29,13.2201,13.2302,7419,0
+JHI.US,D,20240620,000000,13.23,13.23,13.2,13.22,5786,0
+JHI.US,D,20240621,000000,13.23,13.25,13.2,13.21,20285,0
+JHI.US,D,20240624,000000,13.2,13.28,13.2,13.2101,8493,0
+JHI.US,D,20240625,000000,13.24,13.25,13.2,13.21,9717,0
+JHI.US,D,20240626,000000,13.2,13.2373,13.2,13.231,10312,0
+JHI.US,D,20240627,000000,13.21,13.29,13.21,13.27,17345,0
+JHI.US,D,20240628,000000,13.31,13.35,13.25,13.3,12103,0
+JHI.US,D,20240701,000000,13.28,13.3,13.24,13.275,6708,0
+JHI.US,D,20240702,000000,13.24,13.32,13.24,13.3,19347,0
+JHI.US,D,20240703,000000,13.27,13.34,13.2601,13.31,17406,0
+JHI.US,D,20240705,000000,13.29,13.33,13.29,13.3,15167,0
+JHI.US,D,20240708,000000,13.23,13.305,13.23,13.285,17650,0
+JHI.US,D,20240709,000000,13.28,13.32,13.28,13.32,16354,0
+JHI.US,D,20240710,000000,13.3,13.42,13.29,13.34,19953,0
+JHI.US,D,20240711,000000,13.37,13.4079,13.34,13.3999,8031,0
+JHI.US,D,20240712,000000,13.38,13.41,13.38,13.4099,9320,0
+JHI.US,D,20240715,000000,13.38,13.4242,13.38,13.409,33734,0
+JHI.US,D,20240716,000000,13.4,13.46,13.39,13.42,7790,0
+JHI.US,D,20240717,000000,13.42,13.439,13.37,13.41,10997,0
+JHI.US,D,20240718,000000,13.4,13.415,13.37,13.38,22761,0
+JHI.US,D,20240719,000000,13.39,13.4,13.36,13.375,4853,0
+JHI.US,D,20240722,000000,13.41,13.415,13.37,13.39,7609,0
+JHI.US,D,20240723,000000,13.37,13.4742,13.37,13.41,18835,0
+JHI.US,D,20240724,000000,13.4,13.4285,13.39,13.3936,23821,0
+JHI.US,D,20240725,000000,13.46,13.4951,13.4088,13.4259,9633,0
+JHI.US,D,20240726,000000,13.43,13.49,13.39,13.43,13992,0
+JHI.US,D,20240729,000000,13.43,13.53,13.42,13.474,8852,0
+JHI.US,D,20240730,000000,13.47,13.5006,13.45,13.49,6498,0
+JHI.US,D,20240731,000000,13.5,13.55,13.5,13.54,14200,0
+JHI.US,D,20240801,000000,13.53,13.6,13.53,13.58,20426,0
+JHI.US,D,20240802,000000,13.62,13.62,13.55,13.585,12986,0
+JHI.US,D,20240805,000000,13.47,13.47,13.29,13.31,9089,0
+JHI.US,D,20240806,000000,13.34,13.41,13.272,13.39,11668,0
+JHI.US,D,20240807,000000,13.5,13.5,13.4,13.43,8162,0
+JHI.US,D,20240808,000000,13.45,13.5,13.4,13.48,14103,0
+JHI.US,D,20240809,000000,13.49,13.5199,13.43,13.5199,21879,0
+JHI.US,D,20240812,000000,13.53,13.53,13.49,13.51,5268,0
+JHI.US,D,20240813,000000,13.52,13.54,13.375,13.4,67154,0
+JHI.US,D,20240814,000000,13.43,13.44,13.37,13.42,21405,0
+JHI.US,D,20240815,000000,13.43,13.46,13.41,13.445,2028,0
+JHI.US,D,20240816,000000,13.43,13.53,13.43,13.53,16852,0
+JHI.US,D,20240819,000000,13.51,13.51,13.41,13.46,13095,0
+JHI.US,D,20240820,000000,13.47,13.506,13.46,13.46,21711,0
+JHI.US,D,20240821,000000,13.46,13.5542,13.46,13.53,25810,0
+JHI.US,D,20240822,000000,13.56,13.57,13.525,13.57,32793,0
+JHI.US,D,20240823,000000,13.58,13.63,13.53,13.59,16307,0
+JHI.US,D,20240826,000000,13.61,13.66,13.6,13.6,10175,0
+JHI.US,D,20240827,000000,13.63,13.7,13.62,13.7,35758,0
+JHI.US,D,20240828,000000,13.65,13.6922,13.62,13.68,17819,0
+JHI.US,D,20240829,000000,13.67,13.7199,13.62,13.68,38716,0
+JHI.US,D,20240830,000000,13.62,13.75,13.615,13.71,30018,0
+JHI.US,D,20240903,000000,13.64,13.7,13.56,13.65,34188,0
+JHI.US,D,20240904,000000,13.71,13.8,13.7,13.78,28053,0
+JHI.US,D,20240905,000000,13.78,13.92,13.71,13.84,83928,0
+JHI.US,D,20240906,000000,13.84,13.89,13.78,13.84,90002,0
+JHI.US,D,20240909,000000,13.83,13.93,13.81,13.86,30471,0
+JHI.US,D,20240910,000000,13.82,13.91,13.79,13.89,13639,0
+JHI.US,D,20240911,000000,13.85,13.91,13.77,13.86,23313,0
+JHI.US,D,20240912,000000,13.89,13.95,13.8701,13.95,17433,0
+JHI.US,D,20240913,000000,13.7,13.7,13.61,13.69,21677,0
+JHI.US,D,20240916,000000,13.68,13.755,13.68,13.7,31476,0
+JHI.US,D,20240917,000000,13.75,13.785,13.64,13.69,9423,0
+JHI.US,D,20240918,000000,13.76,13.8095,13.6968,13.74,15467,0
+JHI.US,D,20240919,000000,13.82,13.8208,13.7401,13.76,11668,0
+JHI.US,D,20240920,000000,13.79,13.8,13.725,13.79,13690,0
+JHI.US,D,20240923,000000,13.78,13.8,13.75,13.763,19195,0
+JHI.US,D,20240924,000000,13.81,13.8399,13.76,13.79,13464,0
+JHI.US,D,20240925,000000,13.77,13.87,13.77,13.85,11397,0
+JHI.US,D,20240926,000000,13.88,13.88,13.8,13.86,19346,0
+JHI.US,D,20240927,000000,13.93,14.04,13.87,14.01,25381,0
+JHI.US,D,20240930,000000,14.15,14.15,14,14.06,36796,0
+JHI.US,D,20241001,000000,14.11,14.11,14.0001,14.08,13999,0
+JHI.US,D,20241002,000000,14.06,14.13,14.06,14.1045,48779,0
+JHI.US,D,20241003,000000,14.1,14.17,14.06,14.1225,55226,0
+JHI.US,D,20241004,000000,14.16,14.18,14.07,14.1,78691,0
+JHI.US,D,20241007,000000,14.13,14.1999,14.13,14.15,46811,0
+JHI.US,D,20241008,000000,14.19,14.2,14.15,14.2,5827,0
+JHI.US,D,20241009,000000,14.23,14.36,14.2177,14.33,27239,0
+JHI.US,D,20241010,000000,14.32,14.48,14.32,14.36,23789,0
+JHI.US,D,20241011,000000,14.35,14.4293,14.21,14.24,45004,0
+JHI.US,D,20241014,000000,14.3,14.3,14.16,14.185,10219,0
+JHI.US,D,20241015,000000,14.23,14.2563,14.1389,14.16,47585,0
+JHI.US,D,20241016,000000,14.24,14.245,14.17,14.22,12761,0
+JHI.US,D,20241017,000000,14.22,14.235,14.18,14.2,10509,0
+JHI.US,D,20241018,000000,14.24,14.2693,14.19,14.21,8892,0
+JHI.US,D,20241021,000000,14.21,14.235,14.19,14.2,9761,0
+JHI.US,D,20241022,000000,14.19,14.25,14.19,14.23,20463,0
+JHI.US,D,20241023,000000,14.25,14.25,14.21,14.22,16960,0
+JHI.US,D,20241024,000000,14.26,14.3313,14.0248,14.1179,24015,0
+JHI.US,D,20241025,000000,14.15,14.4,14.13,14.13,21204,0
+JHI.US,D,20241028,000000,14.18,14.22,14.1114,14.18,12269,0
+JHI.US,D,20241029,000000,14.12,14.1566,14.07,14.07,14885,0
+JHI.US,D,20241030,000000,14.1,14.1239,14.05,14.12,15988,0
+JHI.US,D,20241031,000000,14.13,14.1988,14.1147,14.14,3125,0
+JHI.US,D,20241101,000000,14.19,14.19,14.085,14.11,8712,0
+JHI.US,D,20241104,000000,14.18,14.2436,14,14.0993,12203,0
+JHI.US,D,20241105,000000,14.11,14.16,14.06,14.12,17077,0
+JHI.US,D,20241106,000000,14.19,14.2,14.05,14.18,56465,0
+JHI.US,D,20241107,000000,14.2,14.205,14.08,14.16,38911,0
+JHI.US,D,20241108,000000,14.21,14.32,14.1709,14.26,9904,0
+JHI.US,D,20241111,000000,14.27,14.27,14.21,14.214,10884,0
+JHI.US,D,20241112,000000,14.2641,14.2799,14.12,14.13,8351,0
+JHI.US,D,20241113,000000,14.1302,14.1799,14.09,14.11,28343,0
+JHI.US,D,20241114,000000,14.05,14.1169,14.05,14.07,16688,0
+JHI.US,D,20241115,000000,14.1277,14.1304,14.02,14.045,9156,0
+JHI.US,D,20241118,000000,14.055,14.055,14.02,14.0408,1887,0
+JHI.US,D,20241119,000000,14.0908,14.13,14.03,14.084,5906,0
+JHI.US,D,20241120,000000,14.04,14.14,14.04,14.07,5406,0
+JHI.US,D,20241121,000000,14.07,14.1641,14,14.09,19760,0
+JHI.US,D,20241122,000000,14.0825,14.14,14.06,14.11,11282,0
+JHI.US,D,20241125,000000,14.15,14.197,14.1381,14.19,24094,0
+JHI.US,D,20241126,000000,14.2,14.2,14.1646,14.19,22214,0
+JHI.US,D,20241127,000000,14.17,14.23,14.17,14.184,8138,0
+JHI.US,D,20241129,000000,14.18,14.24,14.18,14.22,8074,0
+JHI.US,D,20241202,000000,14.21,14.26,14.2,14.26,18612,0
+JHI.US,D,20241203,000000,14.2628,14.45,14.26,14.45,17532,0
+JHI.US,D,20241204,000000,14.41,14.4455,14.355,14.425,14770,0
+JHI.US,D,20241205,000000,14.391,14.4499,14.38,14.43,8578,0
+JHI.US,D,20241206,000000,14.42,14.43,14.38,14.38,20406,0
+JHI.US,D,20241209,000000,14.3797,14.43,14.36,14.39,9557,0
+JHI.US,D,20241210,000000,14.39,14.45,14.39,14.39,10767,0
+JHI.US,D,20241211,000000,14.3,14.38,14.22,14.33,57693,0
+JHI.US,D,20241212,000000,14.005,14.05,13.9308,13.9741,17798,0
+JHI.US,D,20241213,000000,13.895,13.9494,13.84,13.89,54662,0
+JHI.US,D,20241216,000000,13.89,13.9438,13.85,13.9,28322,0
+JHI.US,D,20241217,000000,13.9316,13.9316,13.87,13.89,36420,0
+JHI.US,D,20241218,000000,13.8616,13.91,13.71,13.7501,34439,0
+JHI.US,D,20241219,000000,13.835,13.85,13.73,13.73,16130,0
+JHI.US,D,20241220,000000,13.6925,13.7845,13.68,13.7403,9081,0
+JHI.US,D,20241223,000000,13.735,13.8066,13.72,13.7891,7468,0
+JHI.US,D,20241224,000000,13.79,13.8212,13.76,13.78,6594,0
+JHI.US,D,20241226,000000,13.7971,13.9,13.79,13.85,8540,0
+JHI.US,D,20241227,000000,13.8255,13.84,13.77,13.77,5678,0
+JHI.US,D,20241230,000000,13.75,13.75,13.65,13.67,28425,0
+JHI.US,D,20241231,000000,13.7822,13.8899,13.674,13.6799,29460,0
+JHI.US,D,20250102,000000,13.82,13.83,13.765,13.82,9647,0
+JHI.US,D,20250103,000000,13.795,13.87,13.78,13.87,9924,0
+JHI.US,D,20250106,000000,13.83,13.92,13.81,13.91,26295,0
+JHI.US,D,20250107,000000,13.851,13.95,13.851,13.95,10713,0
+JHI.US,D,20250108,000000,13.9199,14,13.84,13.955,33645,0
+JHI.US,D,20250110,000000,13.9732,14,13.86,13.94,19097,0
+JHI.US,D,20250113,000000,13.94,13.96,13.911,13.92,9549,0
+JHI.US,D,20250114,000000,13.99,14.0264,13.92,14.01,21117,0
+JHI.US,D,20250115,000000,14.03,14.17,14.0283,14.09,15039,0
+JHI.US,D,20250116,000000,14.05,14.05,13.96,13.97,15801,0
+JHI.US,D,20250117,000000,13.97,14.065,13.96,14.0104,9561,0
+JHI.US,D,20250121,000000,14.075,14.14,14.05,14.09,11473,0
+JHI.US,D,20250122,000000,14.09,14.15,13.98,14.045,30568,0
+JHI.US,D,20250123,000000,14.09,14.1,14,14.03,8220,0
+JHI.US,D,20250124,000000,13.978,14.16,13.978,14.05,20513,0
+JHI.US,D,20250127,000000,14.045,14.1,13.93,13.99,25087,0
+JHI.US,D,20250128,000000,13.95,14.07,13.95,14,15271,0
+JHI.US,D,20250129,000000,13.94,14.06,13.94,13.9471,20171,0
+JHI.US,D,20250130,000000,14.1383,14.1383,13.95,14,9039,0
+JHI.US,D,20250131,000000,14.05,14.0793,14,14.04,10245,0
+JHI.US,D,20250203,000000,14.09,14.1,14,14.07,18976,0
+JHI.US,D,20250204,000000,14.2235,14.2235,14.051,14.09,4651,0
+JHI.US,D,20250205,000000,14.1,14.1412,14.06,14.12,5044,0
+JHI.US,D,20250206,000000,14.145,14.2275,14.0922,14.12,27051,0
+JHI.US,D,20250207,000000,14.1216,14.15,14.0974,14.12,9218,0
+JHI.US,D,20250210,000000,14.07,14.14,14.07,14.12,16819,0
+JHI.US,D,20250211,000000,14.1,14.21,14.07,14.14,39195,0
+JHI.US,D,20250212,000000,14.095,14.1899,14.09,14.12,7313,0
+JHI.US,D,20250213,000000,14.128,14.1799,14.128,14.17,4482,0
+JHI.US,D,20250214,000000,14.2,14.2346,14.18,14.2052,8715,0
+JHI.US,D,20250218,000000,14.2124,14.2363,14.185,14.22,10906,0
+JHI.US,D,20250219,000000,14.229,14.229,14.15,14.206,15131,0
+JHI.US,D,20250220,000000,14.1761,14.2099,14.17,14.19,5011,0
+JHI.US,D,20250221,000000,14.1675,14.2,14.13,14.13,10360,0
+JHI.US,D,20250224,000000,14.13,14.14,14.12,14.13,6651,0
+JHI.US,D,20250225,000000,14.12,14.13,14.11,14.11,16920,0
+JHI.US,D,20250226,000000,14.13,14.1474,14.09,14.11,13291,0
+JHI.US,D,20250227,000000,14.11,14.165,14.06,14.06,21652,0
+JHI.US,D,20250228,000000,14.03,14.14,14.03,14.07,28759,0
+JHI.US,D,20250303,000000,14.142,14.142,14,14.0418,50351,0
+JHI.US,D,20250304,000000,14.04,14.06,13.9824,14.0301,38137,0
+JHI.US,D,20250305,000000,14.0685,14.0685,13.93,13.97,34449,0
+JHI.US,D,20250306,000000,13.93,13.96,13.89,13.9116,18653,0
+JHI.US,D,20250307,000000,13.885,13.9213,13.88,13.88,14643,0
+JHI.US,D,20250310,000000,13.84,13.88,13.76,13.76,25714,0
+JHI.US,D,20250311,000000,13.7596,13.81,13.7,13.73,27144,0
+JHI.US,D,20250312,000000,13.7001,13.7799,13.7001,13.76,8498,0
+JHI.US,D,20250313,000000,13.51,13.58,13.47,13.48,19238,0
+JHI.US,D,20250314,000000,13.47,13.53,13.4201,13.4944,17643,0
+JHI.US,D,20250317,000000,13.4761,13.531,13.45,13.53,24489,0
+JHI.US,D,20250318,000000,13.46,13.52,13.46,13.49,18375,0
+JHI.US,D,20250319,000000,13.47,13.5599,13.47,13.51,29987,0
+JHI.US,D,20250320,000000,13.5381,13.59,13.47,13.54,5993,0
+JHI.US,D,20250321,000000,13.5093,13.65,13.5093,13.58,12572,0
+JHI.US,D,20250324,000000,13.6,13.6396,13.58,13.62,9790,0
+JHI.US,D,20250325,000000,13.619,13.661,13.61,13.64,12849,0
+JHI.US,D,20250326,000000,13.67,13.67,13.6201,13.64,17898,0
+JHI.US,D,20250327,000000,13.65,13.67,13.55,13.59,6160,0
+JHI.US,D,20250328,000000,13.61,13.62,13.4164,13.56,25328,0
+JHI.US,D,20250331,000000,13.5259,13.62,13.5002,13.57,25357,0
+JHI.US,D,20250401,000000,13.6194,13.6194,13.52,13.5544,9481,0
+JHI.US,D,20250402,000000,13.5,13.62,13.45,13.565,24246,0
+JHI.US,D,20250403,000000,13.495,13.66,13.33,13.41,77226,0
+JHI.US,D,20250404,000000,13.19,13.21,12.82,12.8421,48373,0
+JHI.US,D,20250407,000000,11.82,12.48,11.61,12.41,57480,0
+JHI.US,D,20250408,000000,12.605,12.8,12.41,12.51,37378,0
+JHI.US,D,20250409,000000,12.3245,12.84,12.05,12.77,45112,0
+JHI.US,D,20250410,000000,12.791,12.791,12.49,12.535,22265,0
+JHI.US,D,20250411,000000,12.6795,12.6795,12.475,12.64,7161,0
+JHI.US,D,20250414,000000,12.5722,12.7761,12.5722,12.68,21256,0
+JHI.US,D,20250415,000000,12.8099,12.85,12.66,12.81,60314,0
+JHI.US,D,20250416,000000,12.86,12.89,12.74,12.79,21074,0
+JHI.US,D,20250417,000000,12.7961,12.92,12.79,12.87,88860,0
+JHI.US,D,20250421,000000,12.75,12.8018,12.71,12.75,50368,0
+JHI.US,D,20250422,000000,12.81,12.8791,12.7883,12.85,18460,0
+JHI.US,D,20250423,000000,13.065,13.065,12.94,12.98,26184,0
+JHI.US,D,20250424,000000,13.06,13.2005,13.02,13.13,11408,0
+JHI.US,D,20250425,000000,13.096,13.24,13.096,13.145,11801,0
+JHI.US,D,20250428,000000,13.2399,13.2399,13.09,13.1,11671,0
+JHI.US,D,20250429,000000,13.1095,13.165,13.1,13.14,19798,0
+JHI.US,D,20250430,000000,13.0919,13.17,13.0919,13.165,15129,0
+JHI.US,D,20250501,000000,13.2,13.23,13.1505,13.19,39889,0
+JHI.US,D,20250502,000000,13.2201,13.3,13.22,13.26,15114,0
+JHI.US,D,20250505,000000,13.2601,13.2928,13.22,13.27,6527,0
+JHI.US,D,20250506,000000,13.21,13.28,13.2,13.245,9085,0
+JHI.US,D,20250507,000000,13.16,13.28,13.16,13.265,10109,0
+JHI.US,D,20250508,000000,13.27,13.34,13.25,13.3,4690,0
+JHI.US,D,20250509,000000,13.3002,13.32,13.25,13.25,18261,0
+JHI.US,D,20250512,000000,13.28,13.4,13.28,13.4,10747,0
+JHI.US,D,20250513,000000,13.405,13.5299,13.3907,13.45,13995,0
+JHI.US,D,20250514,000000,13.47,13.49,13.36,13.41,8954,0
+JHI.US,D,20250515,000000,13.45,13.4776,13.37,13.42,12273,0
+JHI.US,D,20250516,000000,13.4416,13.4416,13.39,13.41,8538,0
+JHI.US,D,20250519,000000,13.42,13.437,13.35,13.39,17202,0
+JHI.US,D,20250520,000000,13.39,13.4669,13.37,13.38,7042,0
+JHI.US,D,20250521,000000,13.385,13.385,13.28,13.31,5259,0
+JHI.US,D,20250522,000000,13.275,13.3396,13.25,13.32,20711,0
+JHI.US,D,20250523,000000,13.298224,13.3259,13.25,13.27,12113,0
+JHI.US,D,20250527,000000,13.36,13.3841,13.3,13.36,13449,0
+JHI.US,D,20250528,000000,13.41,13.41,13.35,13.38,7613,0
+JHI.US,D,20250529,000000,13.3326,13.41,13.32,13.36,34047,0
+JHI.US,D,20250530,000000,13.29,13.4108,13.29,13.4,37902,0
+JHI.US,D,20250602,000000,13.375,13.4,13.35,13.38,23925,0
+JHI.US,D,20250603,000000,13.414,13.61,13.3601,13.55,80476,0
+JHI.US,D,20250604,000000,13.54,13.65,13.52,13.59,23136,0
+JHI.US,D,20250605,000000,13.59,13.64,13.57,13.59,11444,0
+JHI.US,D,20250606,000000,13.5572,13.61,13.5572,13.58,12209,0
+JHI.US,D,20250609,000000,13.57,13.6199,13.53,13.56,19080,0
+JHI.US,D,20250610,000000,13.56,13.58,13.54,13.55,12406,0
+JHI.US,D,20250611,000000,13.59,13.65,13.59,13.64,25006,0
+JHI.US,D,20250612,000000,13.4,13.51,13.34,13.48,46847,0
+JHI.US,D,20250613,000000,13.48,13.5824,13.42,13.42,16748,0
+JHI.US,D,20250616,000000,13.4912,13.54,13.4458,13.46,7817,0
+JHI.US,D,20250617,000000,13.41,13.535,13.41,13.45,9924,0
+JHI.US,D,20250618,000000,13.4999,13.5,13.4504,13.47,9357,0
+JHI.US,D,20250620,000000,13.4459,13.56,13.4459,13.49,6328,0
+JHI.US,D,20250623,000000,13.505,13.58,13.46,13.51,12621,0
+JHI.US,D,20250624,000000,13.6,13.6,13.54,13.55,11963,0
+JHI.US,D,20250625,000000,13.58,13.61,13.56,13.61,12808,0
+JHI.US,D,20250626,000000,13.57,13.69,13.55,13.66,9258,0
+JHI.US,D,20250627,000000,13.68,13.76,13.68,13.76,21261,0
+JHI.US,D,20250630,000000,13.75,13.94,13.75,13.845,29915,0
+JHI.US,D,20250701,000000,13.84,13.96,13.84,13.89,34023,0
+JHI.US,D,20250702,000000,13.9,13.98,13.9,13.98,16597,0
+JHI.US,D,20250703,000000,13.94,14.01,13.77,13.95,24448,0
+JHI.US,D,20250707,000000,13.99,13.99,13.84,13.89,16763,0
+JHI.US,D,20250708,000000,13.9355,13.96,13.88,13.93,16975,0
+JHI.US,D,20250709,000000,13.93,14,13.89,13.89,33143,0
+JHI.US,D,20250710,000000,13.9132,13.93,13.9,13.92,10233,0
+JHI.US,D,20250711,000000,13.9,13.95,13.83,13.88,11063,0
+JHI.US,D,20250714,000000,13.87,13.8987,13.83,13.83,9410,0
+JHI.US,D,20250715,000000,13.86,13.871,13.8266,13.8337,4756,0
+JHI.US,D,20250716,000000,13.8939,13.8939,13.83,13.875,16173,0
+JHI.US,D,20250717,000000,13.82,13.9191,13.82,13.89,7897,0
+JHI.US,D,20250718,000000,13.9269,13.93,13.8577,13.92,13655,0
+JHI.US,D,20250721,000000,13.93,13.95,13.9,13.9,5060,0
+JHI.US,D,20250722,000000,13.935,13.96,13.92,13.93,10496,0
+JHI.US,D,20250723,000000,13.955,13.96,13.86,13.92,7536,0
+JHI.US,D,20250724,000000,13.9,13.95,13.8851,13.93,11860,0
+JHI.US,D,20250725,000000,13.9319,14.0093,13.9319,13.9743,10234,0
+JHI.US,D,20250728,000000,14.045,14.045,14,14.01,6762,0
+JHI.US,D,20250729,000000,14.01,14.05,13.98,14.03,9867,0
+JHI.US,D,20250730,000000,14.0295,14.06,13.9801,14.06,5660,0
+JHI.US,D,20250731,000000,14.07,14.11,14.0207,14.04,3416,0
+JHI.US,D,20250801,000000,14.04,14.06,13.9901,14,10362,0
+JHI.US,D,20250804,000000,14.04,14.11,14.04,14.06,8365,0
+JHI.US,D,20250805,000000,14.08,14.1009,14.0201,14.0437,6698,0
+JHI.US,D,20250806,000000,14.118,14.13,14.05,14.07,10261,0
+JHI.US,D,20250807,000000,14.1295,14.1295,14,14.04,10757,0
+JHI.US,D,20250808,000000,14.07,14.1,14.04,14.0704,12858,0
+JHI.US,D,20250811,000000,14.125,14.125,14.06,14.0604,6493,0
+JHI.US,D,20250812,000000,14.097,14.1,14.06,14.0698,6608,0
+JHI.US,D,20250813,000000,14.1057,14.11,14.07,14.085,9418,0
+JHI.US,D,20250814,000000,14.0741,14.0843,14.06,14.07,26372,0
+JHI.US,D,20250815,000000,14.0866,14.096,14.0701,14.0809,3531,0
+JHI.US,D,20250818,000000,14.06,14.12,14.06,14.07,10714,0
+JHI.US,D,20250819,000000,14.09,14.13,14,14.0405,44981,0
+JHI.US,D,20250820,000000,14.04,14.094,14,14.02,25158,0
+JHI.US,D,20250821,000000,14.04,14.04,13.9691,13.99,12966,0
+JHI.US,D,20250822,000000,14.02,14.14,14.01,14.08,16105,0
+JHI.US,D,20250825,000000,14.1,14.14,14.08,14.11,15391,0
+JHI.US,D,20250826,000000,14.115,14.155,14.105,14.15,11919,0
+JHI.US,D,20250827,000000,14.16,14.18,14.1036,14.15,10306,0
+JHI.US,D,20250828,000000,14.15,14.1999,14.12,14.1999,20100,0
+JHI.US,D,20250829,000000,14.131,14.2,14.11,14.18,110525,0
+JHI.US,D,20250902,000000,14.11,14.19,14.09,14.16,12869,0
+JHI.US,D,20250903,000000,14.18,14.25,14.14,14.18,10946,0
+JHI.US,D,20250904,000000,14.13,14.3261,14.13,14.16,45253,0
+JHI.US,D,20250905,000000,14.265,14.32,14.2104,14.26,19521,0
+JHI.US,D,20250908,000000,14.3,14.3459,14.28,14.33,36978,0
+JHI.US,D,20250909,000000,14.365,14.4109,14.33,14.35,21655,0
+JHI.US,D,20250910,000000,14.43,14.43,14.34,14.37,40136,0
+JHI.US,D,20250911,000000,14.4293,14.5096,14.4293,14.49,56027,0
+JHI.US,D,20250912,000000,14.14,14.22,14.14,14.17,20365,0
+JHI.US,D,20250915,000000,14.26,14.38,14.19,14.366,41948,0
+JHI.US,D,20250916,000000,14.42,14.46,14.21,14.32,42988,0
+JHI.US,D,20250917,000000,14.34,14.37,14.2,14.27,15864,0
+JHI.US,D,20250918,000000,14.26,14.305,14.11,14.11,18196,0
+JHI.US,D,20250919,000000,14.215,14.25,14.19,14.22,9029,0
+JHI.US,D,20250922,000000,14.17,14.26,14.17,14.2,6045,0
+JHI.US,D,20250923,000000,14.2097,14.22,14.16,14.16,12411,0
+JHI.US,D,20250924,000000,14.1,14.21,14,14.0796,36492,0
+JHI.US,D,20250925,000000,14.08,14.11,13.98,14.02,21140,0
+JHI.US,D,20250926,000000,14.0442,14.0442,13.95,13.95,26859,0
+JHI.US,D,20250929,000000,13.93,13.9825,13.86,13.98,41638,0
+JHI.US,D,20250930,000000,13.9403,13.993,13.92,13.9906,50561,0
+JHI.US,D,20251001,000000,13.902,14.12,13.902,13.99,20968,0
+JHI.US,D,20251002,000000,14.0218,14.12,14,14.07,36909,0
+JHI.US,D,20251003,000000,14.115,14.13,13.993,14.02,18675,0
+JHI.US,D,20251006,000000,14.085,14.0871,13.91,13.96,26130,0
+JHI.US,D,20251007,000000,14.05,14.27,13.98,14.11,33532,0
+JHI.US,D,20251008,000000,14.08,14.16,14.01,14.04,28657,0
+JHI.US,D,20251009,000000,14.07,14.25,14.07,14.16,50173,0
+JHI.US,D,20251010,000000,14.22,14.22,13.92,13.92,13915,0
+JHI.US,D,20251013,000000,13.99,14.15,13.8,13.93,16940,0
+JHI.US,D,20251014,000000,13.965,14.03,13.76,13.79,20558,0
+JHI.US,D,20251015,000000,13.87,13.93,13.77,13.83,26968,0
+JHI.US,D,20251016,000000,13.9,13.95,13.69,13.71,28837,0
+JHI.US,D,20251017,000000,13.72,13.77,13.57,13.65,29116,0
+JHI.US,D,20251020,000000,13.7178,13.76,13.65,13.7,28209,0
+JHI.US,D,20251021,000000,13.761,13.8,13.635,13.67,87124,0
+JHI.US,D,20251022,000000,13.761,13.761,13.67,13.72,11637,0
+JHI.US,D,20251023,000000,13.75,13.76,13.71,13.73,18910,0
+JHI.US,D,20251024,000000,13.78,13.83,13.73,13.76,8851,0
+JHI.US,D,20251027,000000,13.83,13.86,13.78,13.83,12090,0
+JHI.US,D,20251028,000000,13.88,13.9,13.81,13.83,19076,0
+JHI.US,D,20251029,000000,13.81,13.83,13.772,13.79,13956,0
+JHI.US,D,20251030,000000,13.8,13.82,13.77,13.82,10614,0
+JHI.US,D,20251031,000000,13.83,13.83,13.76,13.78,20194,0
+JHI.US,D,20251103,000000,13.75,13.82,13.6982,13.78,47178,0
+JHI.US,D,20251104,000000,13.715,13.83,13.715,13.81,21081,0
+JHI.US,D,20251105,000000,13.87,13.88,13.75,13.86,38568,0
+JHI.US,D,20251106,000000,13.88,13.93,13.76,13.83,36238,0
+JHI.US,D,20251107,000000,13.85,13.85,13.7601,13.8,12678,0
+JHI.US,D,20251110,000000,13.8,13.8,13.7101,13.77,20419,0
+JHI.US,D,20251111,000000,13.77,13.93,13.77,13.81,27318,0
+JHI.US,D,20251112,000000,13.7827,13.85,13.7827,13.8,15225,0
+JHI.US,D,20251113,000000,13.85,13.88,13.74,13.79,29765,0
+JHI.US,D,20251114,000000,13.774,13.82,13.625,13.71,21306,0
+JHI.US,D,20251117,000000,13.71,13.75,13.6401,13.7,20841,0
+JHI.US,D,20251118,000000,13.71,13.72,13.62,13.68,9537,0
+JHI.US,D,20251119,000000,13.616,13.7,13.57,13.59,14022,0
+JHI.US,D,20251120,000000,13.6425,13.67,13.5101,13.58,23908,0
+JHI.US,D,20251121,000000,13.6405,13.6405,13.552,13.63,3749,0
+JHI.US,D,20251124,000000,13.54,13.655,13.54,13.625,6130,0
+JHI.US,D,20251125,000000,13.7,13.83,13.66,13.83,52015,0
+JHI.US,D,20251126,000000,13.85,13.9299,13.8,13.92,30512,0
+JHI.US,D,20251128,000000,13.8601,14.05,13.8601,14,9875,0
+JHI.US,D,20251201,000000,13.915,13.98,13.9101,13.93,7868,0
+JHI.US,D,20251202,000000,14.015,14.09,13.9492,14.09,28717,0
+JHI.US,D,20251203,000000,14.08,14.16,14.08,14.15,21319,0
+JHI.US,D,20251204,000000,14.21,14.21,14.12,14.17,40065,0
+JHI.US,D,20251205,000000,14.2081,14.26,14.1,14.17,21273,0
+JHI.US,D,20251208,000000,14.135,14.14,13.93,14.09,47214,0
+JHI.US,D,20251209,000000,14.135,14.1736,14.05,14.1,85338,0
+JHI.US,D,20251210,000000,14.12,14.205,14.09,14.17,16835,0
+JHI.US,D,20251211,000000,13.79,13.8199,13.73,13.73,22231,0
+JHI.US,D,20251212,000000,13.705,13.72,13.66,13.67,13624,0
+JHI.US,D,20251215,000000,13.67,13.67,13.57,13.59,29686,0
+JHI.US,D,20251216,000000,13.5999,13.5999,13.5328,13.56,22223,0
+JHI.US,D,20251217,000000,13.5515,13.6,13.5,13.51,10071,0
+JHI.US,D,20251218,000000,13.51,13.578,13.4201,13.516,17972,0
+JHI.US,D,20251219,000000,13.5996,13.6,13.5,13.55,4754,0
+JHI.US,D,20251222,000000,13.6,13.65,13.52,13.54,15312,0
+JHI.US,D,20251223,000000,13.54,13.61,13.51,13.53,40111,0
+JHI.US,D,20251224,000000,13.51,13.61,13.51,13.585,22836,0
+JHI.US,D,20251226,000000,13.61,13.6968,13.59,13.6271,11276,0
+JHI.US,D,20251229,000000,13.63,13.65,13.57,13.59,22807,0
+JHI.US,D,20251230,000000,13.635,13.645,13.58,13.63,22514,0
+JHI.US,D,20251231,000000,13.64,13.69,13.62,13.67,42831,0
+JHI.US,D,20260102,000000,13.69,13.69,13.6,13.64,9338,0
+JHI.US,D,20260105,000000,13.67,13.74,13.67,13.69,12835,0
+JHI.US,D,20260106,000000,13.64,13.74,13.6233,13.69,43809,0
+JHI.US,D,20260107,000000,13.71,13.75,13.677,13.72,33519,0
+JHI.US,D,20260108,000000,13.61,13.68,13.6,13.65,52725,0
+JHI.US,D,20260109,000000,13.64,13.72,13.61,13.67,24358,0
+JHI.US,D,20260112,000000,13.69,13.92,13.6339,13.77,65115,0
+JHI.US,D,20260113,000000,13.7201,13.86,13.7201,13.77,18026,0
+JHI.US,D,20260114,000000,13.82,13.8712,13.7221,13.7646,24358,0
+JHI.US,D,20260115,000000,13.87,13.87,13.7,13.76,21291,0
+JHI.US,D,20260116,000000,13.76,13.76,13.71,13.73,18177,0
+JHI.US,D,20260120,000000,13.73,13.73,13.61,13.66,31622,0
+JHI.US,D,20260121,000000,13.7904,13.81,13.64,13.66,53523,0
+JHI.US,D,20260122,000000,13.73,13.77,13.66,13.73,16668,0
+JHI.US,D,20260123,000000,13.729,13.7899,13.68,13.69,28321,0
+JHI.US,D,20260126,000000,13.77,13.77,13.71,13.72,15105,0
+JHI.US,D,20260127,000000,13.725,13.75,13.71,13.73,21121,0
+JHI.US,D,20260128,000000,13.75,13.7865,13.66,13.73,14236,0
+JHI.US,D,20260129,000000,13.7385,13.75,13.71,13.73,12865,0
+JHI.US,D,20260130,000000,13.76,13.76,13.71,13.72,18421,0
+JHI.US,D,20260202,000000,13.7995,13.83,13.65,13.74,23482,0
+JHI.US,D,20260203,000000,13.75,13.76,13.6866,13.74,33069,0
+JHI.US,D,20260204,000000,13.735,13.77,13.72,13.76,21375,0
+JHI.US,D,20260205,000000,13.7596,13.76,13.7,13.74,19159,0
+JHI.US,D,20260206,000000,13.8,13.8,13.68,13.77,24882,0
+JHI.US,D,20260209,000000,13.73,13.9,13.7108,13.89,39709,0
+JHI.US,D,20260210,000000,13.9,13.95,13.79,13.93,25382,0
+JHI.US,D,20260211,000000,13.92,14.07,13.88,14.02,47964,0
+JHI.US,D,20260212,000000,13.98,14.04,13.93,13.98,17987,0
+JHI.US,D,20260213,000000,13.88,14.03,13.84,14.007,13702,0
+JHI.US,D,20260217,000000,13.93,14,13.8909,13.91,6714,0
+JHI.US,D,20260218,000000,13.97,14.03,13.93,13.94,13707,0
diff --git a/daily/us/nyse stocks/1/jnj.us.txt b/daily/us/nyse stocks/1/jnj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c0377543c012720a34cf97b633d135f88ab9ed0
--- /dev/null
+++ b/daily/us/nyse stocks/1/jnj.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JNJ.US,D,19700102,000000,0.531514,0.531514,0.517198,0.517198,1686401.3339999,0
+JNJ.US,D,19700105,000000,0.517198,0.517198,0.502879,0.502879,1361308.0378796,0
+JNJ.US,D,19700106,000000,0.502879,0.510823,0.502879,0.510823,1462898.4182575,0
+JNJ.US,D,19700107,000000,0.510823,0.517198,0.510823,0.510823,467313.7102825,0
+JNJ.US,D,19700108,000000,0.510823,0.517198,0.510823,0.517198,650174.35550704,0
+JNJ.US,D,19700109,000000,0.517198,0.524846,0.517198,0.517198,1056538.9362017,0
+JNJ.US,D,19700112,000000,0.517198,0.517198,0.510823,0.510823,1219084.5645341,0
+JNJ.US,D,19700113,000000,0.510823,0.517198,0.510823,0.510823,1198769.5476418,0
+JNJ.US,D,19700114,000000,0.510823,0.524846,0.510823,0.517198,873676.25152163,0
+JNJ.US,D,19700115,000000,0.517198,0.524846,0.517198,0.524846,1706714.3114366,0
+JNJ.US,D,19700116,000000,0.524846,0.524846,0.517198,0.517198,1036223.9193095,0
+JNJ.US,D,19700119,000000,0.517198,0.517198,0.510823,0.517198,1666082.2381965,0
+JNJ.US,D,19700120,000000,0.517198,0.517198,0.502879,0.517198,1076855.9925495,0
+JNJ.US,D,19700121,000000,0.517198,0.517198,0.510823,0.517198,1239401.6208818,0
+JNJ.US,D,19700122,000000,0.517198,0.517198,0.510823,0.517198,507957.00052811,0
+JNJ.US,D,19700123,000000,0.517198,0.517198,0.517198,0.517198,1381631.2125942,0
+JNJ.US,D,19700126,000000,0.517198,0.517198,0.510823,0.517198,1381631.2125942,0
+JNJ.US,D,19700127,000000,0.510823,0.510823,0.510823,0.510823,751769.83452378,0
+JNJ.US,D,19700128,000000,0.502879,0.502879,0.481942,0.481942,2113080.9315869,0
+JNJ.US,D,19700129,000000,0.481942,0.481942,0.453572,0.46784,5059197.8836329,0
+JNJ.US,D,19700130,000000,0.46784,0.46784,0.453572,0.46784,3962024.8347356,0
+JNJ.US,D,19700202,000000,0.46784,0.488954,0.46784,0.488954,2275622.4810081,0
+JNJ.US,D,19700203,000000,0.488954,0.510823,0.481942,0.481942,3799473.0880367,0
+JNJ.US,D,19700204,000000,0.481942,0.481942,0.460917,0.460917,3941706.75866,0
+JNJ.US,D,19700205,000000,0.460917,0.481942,0.460917,0.481942,2661664.906716,0
+JNJ.US,D,19700206,000000,0.481942,0.481942,0.47496,0.481942,995582.66851946,0
+JNJ.US,D,19700209,000000,0.488954,0.502879,0.488954,0.502879,2377212.8613859,0
+JNJ.US,D,19700210,000000,0.510823,0.517198,0.510823,0.510823,3535346.2568766,0
+JNJ.US,D,19700211,000000,0.510823,0.510823,0.502879,0.502879,3149300.7719852,0
+JNJ.US,D,19700212,000000,0.502879,0.502879,0.481942,0.488954,4754423.6833162,0
+JNJ.US,D,19700213,000000,0.488954,0.488954,0.46784,0.47496,2174033.1203579,0
+JNJ.US,D,19700216,000000,0.47496,0.481942,0.47496,0.47496,1158129.3165796,0
+JNJ.US,D,19700217,000000,0.47496,0.47496,0.460917,0.46784,2702300.0391394,0
+JNJ.US,D,19700218,000000,0.46784,0.47496,0.46784,0.46784,1239401.6208818,0
+JNJ.US,D,19700219,000000,0.46784,0.46784,0.46784,0.46784,812726.10220605,0
+JNJ.US,D,19700220,000000,0.46784,0.46784,0.453572,0.460917,1970851.3398745,0
+JNJ.US,D,19700224,000000,0.460917,0.460917,0.446649,0.446649,5282696.7204643,0
+JNJ.US,D,19700225,000000,0.446649,0.46784,0.446649,0.46784,3982338.8319001,0
+JNJ.US,D,19700226,000000,0.460917,0.460917,0.453572,0.453572,1909895.0721922,0
+JNJ.US,D,19700227,000000,0.460917,0.46784,0.460917,0.46784,2295939.5373558,0
+JNJ.US,D,19700302,000000,0.46784,0.47496,0.46784,0.46784,1483215.4746054,0
+JNJ.US,D,19700303,000000,0.46784,0.46784,0.460917,0.46784,2072440.7005245,0
+JNJ.US,D,19700304,000000,0.46784,0.47496,0.46784,0.46784,1036223.9193095,0
+JNJ.US,D,19700305,000000,0.46784,0.47496,0.46784,0.46784,1259719.6969574,0
+JNJ.US,D,19700306,000000,0.46784,0.46784,0.460917,0.460917,1280037.7730329,0
+JNJ.US,D,19700309,000000,0.460917,0.460917,0.460917,0.460917,386043.44543578,0
+JNJ.US,D,19700310,000000,0.460917,0.460917,0.453572,0.453572,1909895.0721922,0
+JNJ.US,D,19700311,000000,0.453572,0.460917,0.453572,0.460917,609543.30199481,0
+JNJ.US,D,19700312,000000,0.460917,0.460917,0.460917,0.460917,548584.99485699,0
+JNJ.US,D,19700313,000000,0.460917,0.460917,0.453572,0.453572,1889579.0355722,0
+JNJ.US,D,19700316,000000,0.453572,0.453572,0.446649,0.446649,1137810.2207763,0
+JNJ.US,D,19700317,000000,0.446649,0.453572,0.446649,0.446649,1787990.69465,0
+JNJ.US,D,19700318,000000,0.446649,0.453572,0.446649,0.453572,1056538.9362017,0
+JNJ.US,D,19700319,000000,0.453572,0.453572,0.453572,0.453572,1584806.8747109,0
+JNJ.US,D,19700320,000000,0.453572,0.453572,0.446649,0.453572,731452.778176,0
+JNJ.US,D,19700323,000000,0.453572,0.453572,0.446649,0.446649,304767.06222239,0
+JNJ.US,D,19700324,000000,0.446649,0.446649,0.439215,0.446649,2356892.7458546,0
+JNJ.US,D,19700325,000000,0.453572,0.46784,0.453572,0.460917,3210252.9607564,0
+JNJ.US,D,19700326,000000,0.460917,0.460917,0.460917,0.460917,1320676.9843675,0
+JNJ.US,D,19700330,000000,0.460917,0.460917,0.460917,0.460917,1930214.1679956,0
+JNJ.US,D,19700331,000000,0.453572,0.453572,0.453572,0.453572,954953.6544628,0
+JNJ.US,D,19700401,000000,0.453572,0.453572,0.453572,0.453572,1158129.3165796,0
+JNJ.US,D,19700402,000000,0.446649,0.446649,0.439215,0.446649,1117494.1841562,0
+JNJ.US,D,19700403,000000,0.446649,0.446649,0.446649,0.446649,1422265.3252897,0
+JNJ.US,D,19700406,000000,0.446649,0.446649,0.432292,0.432292,3210252.9607564,0
+JNJ.US,D,19700407,000000,0.432292,0.432292,0.418063,0.418063,2153714.0245547,0
+JNJ.US,D,19700408,000000,0.418063,0.42535,0.418063,0.418063,1036223.9193095,0
+JNJ.US,D,19700409,000000,0.418063,0.432292,0.418063,0.432292,1158129.3165796,0
+JNJ.US,D,19700410,000000,0.432292,0.439215,0.42535,0.432292,4673154.4381972,0
+JNJ.US,D,19700413,000000,0.432292,0.432292,0.42535,0.42535,1239401.6208818,0
+JNJ.US,D,19700414,000000,0.42535,0.432292,0.418063,0.432292,1178446.3729274,0
+JNJ.US,D,19700415,000000,0.432292,0.439215,0.432292,0.432292,3128980.6564541,0
+JNJ.US,D,19700416,000000,0.432292,0.432292,0.432292,0.432292,1767671.5988466,0
+JNJ.US,D,19700417,000000,0.432292,0.432292,0.432292,0.432292,1340990.9815319,0
+JNJ.US,D,19700420,000000,0.432292,0.432292,0.42535,0.432292,2011489.5314812,0
+JNJ.US,D,19700421,000000,0.432292,0.432292,0.42535,0.42535,731452.778176,0
+JNJ.US,D,19700422,000000,0.42535,0.42535,0.42535,0.42535,792404.96694714,0
+JNJ.US,D,19700423,000000,0.42535,0.42535,0.411149,0.411149,1076855.9925495,0
+JNJ.US,D,19700424,000000,0.411149,0.411149,0.411149,0.411149,1117494.1841562,0
+JNJ.US,D,19700427,000000,0.411149,0.411149,0.403941,0.403941,995582.66851946,0
+JNJ.US,D,19700428,000000,0.403941,0.403941,0.403941,0.403941,954953.6544628,0
+JNJ.US,D,19700429,000000,0.403941,0.418063,0.396822,0.418063,3575978.3301166,0
+JNJ.US,D,19700430,000000,0.418063,0.42535,0.418063,0.418063,751769.83452378,0
+JNJ.US,D,19700501,000000,0.418063,0.418063,0.418063,0.418063,446999.71311805,0
+JNJ.US,D,19700504,000000,0.411149,0.411149,0.403941,0.403941,812726.10220605,0
+JNJ.US,D,19700505,000000,0.403941,0.403941,0.403941,0.403941,1340990.9815319,0
+JNJ.US,D,19700506,000000,0.403941,0.403941,0.403941,0.403941,1645765.1818488,0
+JNJ.US,D,19700507,000000,0.411149,0.418063,0.411149,0.411149,1605124.9507864,0
+JNJ.US,D,19700508,000000,0.411149,0.418063,0.403941,0.403941,1300355.8491085,0
+JNJ.US,D,19700511,000000,0.403941,0.403941,0.396822,0.396822,995582.66851946,0
+JNJ.US,D,19700512,000000,0.396822,0.403941,0.396822,0.396822,1076855.9925495,0
+JNJ.US,D,19700513,000000,0.396822,0.396822,0.396822,0.396822,507957.00052811,0
+JNJ.US,D,19700514,000000,0.396822,0.396822,0.38981,0.396822,1544174.8014709,0
+JNJ.US,D,19700515,000000,0.396822,0.411149,0.396822,0.411149,954953.6544628,0
+JNJ.US,D,19700518,000000,0.418063,0.42535,0.418063,0.418063,792404.96694714,0
+JNJ.US,D,19700519,000000,0.418063,0.418063,0.396822,0.396822,927858.46754166,0
+JNJ.US,D,19700520,000000,0.396822,0.396822,0.38981,0.38981,765313.85893712,0
+JNJ.US,D,19700521,000000,0.38275,0.38275,0.36853,0.375629,2654892.8945094,0
+JNJ.US,D,19700522,000000,0.375629,0.38275,0.36142,0.375629,1056538.9362017,0
+JNJ.US,D,19700525,000000,0.36853,0.36853,0.34726,0.34726,2424622.0454714,0
+JNJ.US,D,19700526,000000,0.34726,0.34726,0.326077,0.333098,2167260.0884235,0
+JNJ.US,D,19700527,000000,0.340169,0.35435,0.340169,0.35435,2824210.5350483,0
+JNJ.US,D,19700528,000000,0.35435,0.36142,0.34726,0.36142,4469971.637986,0
+JNJ.US,D,19700529,000000,0.36142,0.38275,0.35435,0.38275,2641346.8306404,0
+JNJ.US,D,19700601,000000,0.38275,0.396822,0.38275,0.396822,2146942.0123479,0
+JNJ.US,D,19700602,000000,0.396822,0.403941,0.38275,0.38981,1679625.2428821,0
+JNJ.US,D,19700603,000000,0.38981,0.411149,0.38981,0.411149,1672851.1912198,0
+JNJ.US,D,19700604,000000,0.411149,0.42535,0.403941,0.403941,2749707.1837694,0
+JNJ.US,D,19700605,000000,0.403941,0.403941,0.396822,0.396822,1124267.2160906,0
+JNJ.US,D,19700608,000000,0.396822,0.396822,0.38275,0.396822,738223.77065489,0
+JNJ.US,D,19700609,000000,0.396822,0.396822,0.38981,0.396822,921086.45533499,0
+JNJ.US,D,19700610,000000,0.396822,0.403941,0.396822,0.396822,1049764.8845394,0
+JNJ.US,D,19700611,000000,0.396822,0.403941,0.38981,0.403941,887222.31539052,0
+JNJ.US,D,19700612,000000,0.403941,0.403941,0.396822,0.403941,982037.62437836,0
+JNJ.US,D,19700615,000000,0.403941,0.411149,0.403941,0.411149,528267.93850919,0
+JNJ.US,D,19700616,000000,0.418063,0.446649,0.418063,0.439215,1286810.8049675,0
+JNJ.US,D,19700617,000000,0.439215,0.439215,0.42535,0.432292,1374858.1806597,0
+JNJ.US,D,19700618,000000,0.432292,0.439215,0.42535,0.439215,785632.95474047,0
+JNJ.US,D,19700619,000000,0.439215,0.446649,0.432292,0.432292,1747352.5030432,0
+JNJ.US,D,19700622,000000,0.432292,0.439215,0.418063,0.432292,555365.16488591,0
+JNJ.US,D,19700623,000000,0.42535,0.42535,0.418063,0.418063,1009131.7915717,0
+JNJ.US,D,19700624,000000,0.418063,0.418063,0.403941,0.411149,751769.83452378,0
+JNJ.US,D,19700625,000000,0.411149,0.42535,0.411149,0.411149,548584.99485699,0
+JNJ.US,D,19700626,000000,0.411149,0.411149,0.396822,0.403941,684041.55463485,0
+JNJ.US,D,19700629,000000,0.403941,0.411149,0.396822,0.403941,399590.52903247,0
+JNJ.US,D,19700630,000000,0.403941,0.418063,0.403941,0.411149,589225.22591924,0
+JNJ.US,D,19700701,000000,0.411149,0.411149,0.403941,0.411149,1300355.8491085,0
+JNJ.US,D,19700702,000000,0.411149,0.411149,0.403941,0.403941,304767.06222239,0
+JNJ.US,D,19700706,000000,0.411149,0.418063,0.411149,0.411149,948177.56334501,0
+JNJ.US,D,19700707,000000,0.411149,0.418063,0.396822,0.396822,1293584.8566297,0
+JNJ.US,D,19700708,000000,0.396822,0.411149,0.396822,0.411149,575682.22123368,0
+JNJ.US,D,19700709,000000,0.411149,0.42535,0.411149,0.418063,602770.27006036,0
+JNJ.US,D,19700710,000000,0.418063,0.42535,0.418063,0.42535,474088.7816725,0
+JNJ.US,D,19700713,000000,0.42535,0.432292,0.418063,0.418063,568903.07093255,0
+JNJ.US,D,19700714,000000,0.418063,0.42535,0.411149,0.418063,778857.88335046,0
+JNJ.US,D,19700715,000000,0.418063,0.42535,0.418063,0.42535,1286810.8049675,0
+JNJ.US,D,19700716,000000,0.42535,0.432292,0.418063,0.418063,1076855.9925495,0
+JNJ.US,D,19700717,000000,0.42535,0.439215,0.42535,0.439215,1198769.5476418,0
+JNJ.US,D,19700720,000000,0.439215,0.446649,0.439215,0.439215,1727034.4269676,0
+JNJ.US,D,19700721,000000,0.439215,0.446649,0.439215,0.439215,2539757.4699904,0
+JNJ.US,D,19700722,000000,0.439215,0.439215,0.439215,0.439215,2641346.8306404,0
+JNJ.US,D,19700723,000000,0.439215,0.446649,0.432292,0.432292,2546529.482197,0
+JNJ.US,D,19700724,000000,0.432292,0.432292,0.42535,0.42535,941401.47222721,0
+JNJ.US,D,19700727,000000,0.42535,0.42535,0.418063,0.418063,595994.17894256,0
+JNJ.US,D,19700728,000000,0.418063,0.432292,0.418063,0.42535,1090404.0958739,0
+JNJ.US,D,19700729,000000,0.432292,0.439215,0.432292,0.439215,460544.75725917,0
+JNJ.US,D,19700730,000000,0.439215,0.439215,0.432292,0.432292,765313.85893712,0
+JNJ.US,D,19700731,000000,0.432292,0.439215,0.432292,0.432292,684041.55463485,0
+JNJ.US,D,19700803,000000,0.432292,0.432292,0.418063,0.42535,1151357.3043729,0
+JNJ.US,D,19700804,000000,0.42535,0.42535,0.418063,0.42535,765313.85893712,0
+JNJ.US,D,19700805,000000,0.42535,0.42535,0.418063,0.418063,893992.28814164,0
+JNJ.US,D,19700806,000000,0.418063,0.42535,0.418063,0.418063,663723.47855929,0
+JNJ.US,D,19700807,000000,0.418063,0.42535,0.418063,0.418063,1144583.2527107,0
+JNJ.US,D,19700810,000000,0.418063,0.418063,0.403941,0.403941,948177.56334501,0
+JNJ.US,D,19700811,000000,0.403941,0.403941,0.396822,0.396822,1198769.5476418,0
+JNJ.US,D,19700812,000000,0.396822,0.403941,0.396822,0.396822,406361.52151136,0
+JNJ.US,D,19700813,000000,0.396822,0.396822,0.38275,0.38981,2587167.6738038,0
+JNJ.US,D,19700814,000000,0.38981,0.38981,0.38275,0.38275,1408718.241693,0
+JNJ.US,D,19700817,000000,0.38275,0.38275,0.375629,0.38275,1564489.8183632,0
+JNJ.US,D,19700818,000000,0.396822,0.411149,0.396822,0.396822,1063315.0273195,0
+JNJ.US,D,19700819,000000,0.396822,0.411149,0.396822,0.396822,880445.20454494,0
+JNJ.US,D,19700820,000000,0.396822,0.411149,0.38981,0.403941,1151357.3043729,0
+JNJ.US,D,19700821,000000,0.403941,0.42535,0.403941,0.418063,1578035.882232,0
+JNJ.US,D,19700824,000000,0.42535,0.439215,0.42535,0.432292,1462898.4182575,0
+JNJ.US,D,19700825,000000,0.432292,0.439215,0.42535,0.439215,717904.67485154,0
+JNJ.US,D,19700826,000000,0.439215,0.439215,0.42535,0.42535,311537.03497348,0
+JNJ.US,D,19700827,000000,0.42535,0.432292,0.42535,0.42535,521500.00521365,0
+JNJ.US,D,19700828,000000,0.42535,0.432292,0.418063,0.432292,1429039.376952,0
+JNJ.US,D,19700831,000000,0.432292,0.432292,0.432292,0.432292,399590.52903247,0
+JNJ.US,D,19700901,000000,0.432292,0.432292,0.432292,0.432292,629860.35834259,0
+JNJ.US,D,19700902,000000,0.432292,0.432292,0.42535,0.42535,961719.54830278,0
+JNJ.US,D,19700903,000000,0.42535,0.453572,0.42535,0.446649,1720261.3950332,0
+JNJ.US,D,19700904,000000,0.446649,0.453572,0.446649,0.453572,1185219.4048618,0
+JNJ.US,D,19700908,000000,0.453572,0.460917,0.446649,0.460917,948177.56334501,0
+JNJ.US,D,19700909,000000,0.46784,0.47496,0.46784,0.47496,1232628.5889474,0
+JNJ.US,D,19700910,000000,0.46784,0.46784,0.453572,0.46784,1097177.1278085,0
+JNJ.US,D,19700911,000000,0.46784,0.46784,0.453572,0.460917,474088.7816725,0
+JNJ.US,D,19700914,000000,0.460917,0.46784,0.453572,0.460917,1158129.3165796,0
+JNJ.US,D,19700915,000000,0.460917,0.460917,0.446649,0.446649,860133.24683607,0
+JNJ.US,D,19700916,000000,0.446649,0.460917,0.446649,0.453572,1476443.4623987,0
+JNJ.US,D,19700917,000000,0.453572,0.46784,0.453572,0.460917,1029444.7690084,0
+JNJ.US,D,19700918,000000,0.460917,0.46784,0.460917,0.46784,602770.27006036,0
+JNJ.US,D,19700921,000000,0.46784,0.46784,0.460917,0.460917,528267.93850919,0
+JNJ.US,D,19700922,000000,0.453572,0.453572,0.439215,0.453572,1374858.1806597,0
+JNJ.US,D,19700923,000000,0.453572,0.46784,0.453572,0.453572,751769.83452378,0
+JNJ.US,D,19700924,000000,0.453572,0.46784,0.453572,0.460917,1151357.3043729,0
+JNJ.US,D,19700925,000000,0.46784,0.47496,0.46784,0.47496,1496762.558202,0
+JNJ.US,D,19700928,000000,0.47496,0.47496,0.453572,0.453572,1957307.3154612,0
+JNJ.US,D,19700929,000000,0.453572,0.46784,0.453572,0.460917,1672851.1912198,0
+JNJ.US,D,19700930,000000,0.46784,0.46784,0.46784,0.46784,690814.5865693,0
+JNJ.US,D,19701001,000000,0.46784,0.46784,0.46784,0.46784,379271.43322912,0
+JNJ.US,D,19701002,000000,0.46784,0.47496,0.46784,0.47496,1266492.7288919,0
+JNJ.US,D,19701005,000000,0.47496,0.481942,0.47496,0.481942,1083632.0836673,0
+JNJ.US,D,19701006,000000,0.488954,0.488954,0.488954,0.488954,948177.56334501,0
+JNJ.US,D,19701007,000000,0.488954,0.488954,0.481942,0.488954,1137810.2207763,0
+JNJ.US,D,19701008,000000,0.488954,0.488954,0.47496,0.481942,717904.67485154,0
+JNJ.US,D,19701009,000000,0.47496,0.47496,0.460917,0.46784,717904.67485154,0
+JNJ.US,D,19701012,000000,0.460917,0.460917,0.453572,0.460917,528267.93850919,0
+JNJ.US,D,19701013,000000,0.460917,0.47496,0.453572,0.47496,1076855.9925495,0
+JNJ.US,D,19701014,000000,0.47496,0.481942,0.47496,0.47496,927858.46754166,0
+JNJ.US,D,19701015,000000,0.47496,0.481942,0.47496,0.47496,1049764.8845394,0
+JNJ.US,D,19701016,000000,0.47496,0.481942,0.46784,0.46784,1232628.5889474,0
+JNJ.US,D,19701019,000000,0.46784,0.46784,0.460917,0.460917,792404.96694714,0
+JNJ.US,D,19701020,000000,0.46784,0.481942,0.46784,0.481942,501179.88968252,0
+JNJ.US,D,19701021,000000,0.481942,0.481942,0.481942,0.481942,426682.65677027,0
+JNJ.US,D,19701022,000000,0.481942,0.481942,0.47496,0.481942,1056538.9362017,0
+JNJ.US,D,19701023,000000,0.481942,0.488954,0.481942,0.488954,562133.09818145,0
+JNJ.US,D,19701026,000000,0.488954,0.49631,0.481942,0.49631,684041.55463485,0
+JNJ.US,D,19701027,000000,0.49631,0.49631,0.488954,0.488954,704361.67016598,0
+JNJ.US,D,19701028,000000,0.488954,0.488954,0.47496,0.488954,860133.24683607,0
+JNJ.US,D,19701029,000000,0.488954,0.49631,0.481942,0.488954,778857.88335046,0
+JNJ.US,D,19701030,000000,0.488954,0.502879,0.488954,0.502879,670501.60913266,0
+JNJ.US,D,19701102,000000,0.502879,0.502879,0.488954,0.502879,1036223.9193095,0
+JNJ.US,D,19701103,000000,0.502879,0.502879,0.49631,0.502879,399590.52903247,0
+JNJ.US,D,19701104,000000,0.502879,0.517198,0.502879,0.510823,751769.83452378,0
+JNJ.US,D,19701105,000000,0.510823,0.524846,0.510823,0.524846,1178446.3729274,0
+JNJ.US,D,19701106,000000,0.524846,0.524846,0.517198,0.517198,1286810.8049675,0
+JNJ.US,D,19701109,000000,0.517198,0.517198,0.517198,0.517198,873676.25152163,0
+JNJ.US,D,19701110,000000,0.517198,0.517198,0.510823,0.517198,514727.99300699,0
+JNJ.US,D,19701111,000000,0.517198,0.524846,0.510823,0.510823,1483215.4746054,0
+JNJ.US,D,19701112,000000,0.510823,0.510823,0.502879,0.502879,494404.81829251,0
+JNJ.US,D,19701113,000000,0.502879,0.502879,0.502879,0.502879,948177.56334501,0
+JNJ.US,D,19701117,000000,0.49631,0.502879,0.49631,0.502879,995582.66851946,0
+JNJ.US,D,19701118,000000,0.49631,0.49631,0.488954,0.49631,1124267.2160906,0
+JNJ.US,D,19701119,000000,0.49631,0.49631,0.488954,0.49631,731452.778176,0
+JNJ.US,D,19701120,000000,0.49631,0.49631,0.49631,0.49631,555365.16488591,0
+JNJ.US,D,19701123,000000,0.49631,0.502879,0.49631,0.49631,738223.77065489,0
+JNJ.US,D,19701124,000000,0.49631,0.502879,0.49631,0.502879,6136054.8959103,0
+JNJ.US,D,19701125,000000,0.502879,0.502879,0.502879,0.502879,690814.5865693,0
+JNJ.US,D,19701127,000000,0.502879,0.517198,0.502879,0.517198,927858.46754166,0
+JNJ.US,D,19701130,000000,0.517198,0.524846,0.517198,0.517198,1523856.7253953,0
+JNJ.US,D,19701201,000000,0.517198,0.524846,0.510823,0.510823,656953.50580817,0
+JNJ.US,D,19701202,000000,0.510823,0.517198,0.510823,0.517198,1056538.9362017,0
+JNJ.US,D,19701203,000000,0.517198,0.517198,0.502879,0.510823,3989110.8441067,0
+JNJ.US,D,19701204,000000,0.510823,0.510823,0.49631,0.502879,2709075.1105293,0
+JNJ.US,D,19701207,000000,0.502879,0.502879,0.49631,0.49631,1259719.6969574,0
+JNJ.US,D,19701208,000000,0.49631,0.49631,0.488954,0.49631,1185219.4048618,0
+JNJ.US,D,19701209,000000,0.49631,0.502879,0.49631,0.502879,3535346.2568766,0
+JNJ.US,D,19701210,000000,0.502879,0.502879,0.49631,0.49631,1442582.3816375,0
+JNJ.US,D,19701211,000000,0.49631,0.49631,0.481942,0.481942,1618666.9357443,0
+JNJ.US,D,19701214,000000,0.481942,0.488954,0.481942,0.481942,2621030.7940205,0
+JNJ.US,D,19701215,000000,0.481942,0.49631,0.481942,0.49631,744995.78286155,0
+JNJ.US,D,19701216,000000,0.502879,0.517198,0.502879,0.517198,1347767.0726497,0
+JNJ.US,D,19701217,000000,0.517198,0.517198,0.510823,0.510823,1483215.4746054,0
+JNJ.US,D,19701218,000000,0.510823,0.510823,0.49631,0.510823,751769.83452378,0
+JNJ.US,D,19701221,000000,0.510823,0.510823,0.502879,0.502879,839816.19048829,0
+JNJ.US,D,19701222,000000,0.502879,0.502879,0.488954,0.49631,1517085.7329165,0
+JNJ.US,D,19701223,000000,0.49631,0.502879,0.49631,0.502879,589225.22591924,0
+JNJ.US,D,19701224,000000,0.502879,0.510823,0.502879,0.510823,663723.47855929,0
+JNJ.US,D,19701228,000000,0.510823,0.510823,0.502879,0.510823,446999.71311805,0
+JNJ.US,D,19701229,000000,0.510823,0.517198,0.502879,0.510823,528267.93850919,0
+JNJ.US,D,19701230,000000,0.510823,0.517198,0.502879,0.502879,1070081.9408874,0
+JNJ.US,D,19701231,000000,0.502879,0.510823,0.49631,0.502879,413135.57317359,0
+JNJ.US,D,19710104,000000,0.502879,0.510823,0.502879,0.502879,209953.79269013,0
+JNJ.US,D,19710105,000000,0.502879,0.517198,0.502879,0.510823,568903.07093255,0
+JNJ.US,D,19710106,000000,0.510823,0.524846,0.510823,0.517198,1002360.7990928,0
+JNJ.US,D,19710107,000000,0.524846,0.538967,0.524846,0.538967,1523856.7253953,0
+JNJ.US,D,19710108,000000,0.545635,0.552892,0.545635,0.545635,1537397.6906253,0
+JNJ.US,D,19710111,000000,0.552892,0.574173,0.552892,0.566818,1354538.0651286,0
+JNJ.US,D,19710112,000000,0.566818,0.574173,0.559855,0.574173,1977626.4112646,0
+JNJ.US,D,19710113,000000,0.574173,0.581038,0.566818,0.581038,2776799.3115072,0
+JNJ.US,D,19710114,000000,0.581038,0.581038,0.566818,0.581038,1307124.8021319,0
+JNJ.US,D,19710115,000000,0.581038,0.581038,0.574173,0.574173,616315.31420148,0
+JNJ.US,D,19710118,000000,0.566818,0.566818,0.531514,0.538967,3007072.2000007,0
+JNJ.US,D,19710119,000000,0.538967,0.552892,0.531514,0.552892,2715850.1819194,0
+JNJ.US,D,19710120,000000,0.552892,0.566818,0.552892,0.559855,2194350.1767058,0
+JNJ.US,D,19710121,000000,0.559855,0.559855,0.552892,0.552892,406361.52151136,0
+JNJ.US,D,19710122,000000,0.552892,0.559855,0.545635,0.559855,1219084.5645341,0
+JNJ.US,D,19710125,000000,0.559855,0.559855,0.552892,0.552892,2790346.3951039,0
+JNJ.US,D,19710126,000000,0.559855,0.566818,0.559855,0.566818,1435810.3694308,0
+JNJ.US,D,19710127,000000,0.566818,0.566818,0.559855,0.559855,995582.66851946,0
+JNJ.US,D,19710128,000000,0.559855,0.566818,0.559855,0.559855,1713495.5011932,0
+JNJ.US,D,19710129,000000,0.559855,0.566818,0.559855,0.566818,1347767.0726497,0
+JNJ.US,D,19710201,000000,0.566818,0.574173,0.566818,0.574173,826268.08716382,0
+JNJ.US,D,19710202,000000,0.574173,0.581038,0.566818,0.581038,968496.65914836,0
+JNJ.US,D,19710203,000000,0.581038,0.595061,0.574173,0.588295,1110721.1522218,0
+JNJ.US,D,19710204,000000,0.588295,0.602514,0.588295,0.588295,1022675.815985,0
+JNJ.US,D,19710205,000000,0.588295,0.595061,0.588295,0.595061,1659308.1865344,0
+JNJ.US,D,19710208,000000,0.595061,0.602514,0.588295,0.595061,1340990.9815319,0
+JNJ.US,D,19710209,000000,0.595061,0.602514,0.588295,0.595061,1462898.4182575,0
+JNJ.US,D,19710210,000000,0.595061,0.630952,0.588295,0.630952,1022675.815985,0
+JNJ.US,D,19710211,000000,0.6235,0.6235,0.616929,0.616929,2702300.0391394,0
+JNJ.US,D,19710212,000000,0.616929,0.616929,0.60928,0.60928,1171671.3015373,0
+JNJ.US,D,19710216,000000,0.60928,0.616929,0.60928,0.60928,1368083.1092697,0
+JNJ.US,D,19710217,000000,0.60928,0.60928,0.60928,0.60928,975269.69108281,0
+JNJ.US,D,19710218,000000,0.60928,0.616929,0.60928,0.616929,1124267.2160906,0
+JNJ.US,D,19710219,000000,0.60928,0.60928,0.595061,0.595061,1137810.2207763,0
+JNJ.US,D,19710222,000000,0.595061,0.595061,0.588295,0.595061,751769.83452378,0
+JNJ.US,D,19710223,000000,0.595061,0.60928,0.595061,0.60928,392815.45764245,0
+JNJ.US,D,19710224,000000,0.616929,0.616929,0.616929,0.616929,338631.20216685,0
+JNJ.US,D,19710225,000000,0.616929,0.6235,0.616929,0.6235,1503534.5704086,0
+JNJ.US,D,19710226,000000,0.6235,0.6235,0.616929,0.6235,602770.27006036,0
+JNJ.US,D,19710301,000000,0.6235,0.6235,0.616929,0.6235,264131.92979903,0
+JNJ.US,D,19710302,000000,0.6235,0.630952,0.6235,0.630952,975269.69108281,0
+JNJ.US,D,19710303,000000,0.630952,0.630952,0.6235,0.6235,548584.99485699,0
+JNJ.US,D,19710304,000000,0.6235,0.644976,0.6235,0.644976,2133394.9287513,0
+JNJ.US,D,19710305,000000,0.652037,0.659195,0.652037,0.659195,744995.78286155,0
+JNJ.US,D,19710308,000000,0.659195,0.659195,0.652037,0.659195,1144583.2527107,0
+JNJ.US,D,19710309,000000,0.659195,0.680181,0.659195,0.680181,921086.45533499,0
+JNJ.US,D,19710310,000000,0.687438,0.708719,0.687438,0.708719,3149300.7719852,0
+JNJ.US,D,19710311,000000,0.708719,0.708719,0.666354,0.673611,2431399.1563171,0
+JNJ.US,D,19710312,000000,0.666354,0.666354,0.644976,0.659195,1909895.0721922,0
+JNJ.US,D,19710315,000000,0.659195,0.666354,0.652037,0.666354,2424622.0454714,0
+JNJ.US,D,19710316,000000,0.673611,0.687438,0.673611,0.687438,2153714.0245547,0
+JNJ.US,D,19710317,000000,0.687438,0.694401,0.680181,0.694401,331862.24914353,0
+JNJ.US,D,19710318,000000,0.694401,0.701854,0.687438,0.687438,426682.65677027,0
+JNJ.US,D,19710319,000000,0.687438,0.694401,0.680181,0.680181,419906.56565247,0
+JNJ.US,D,19710322,000000,0.680181,0.680181,0.673611,0.673611,284453.06505794,0
+JNJ.US,D,19710323,000000,0.659195,0.659195,0.644976,0.652037,2031802.5089178,0
+JNJ.US,D,19710324,000000,0.652037,0.659195,0.652037,0.652037,568903.07093255,0
+JNJ.US,D,19710325,000000,0.652037,0.652037,0.644976,0.652037,765313.85893712,0
+JNJ.US,D,19710326,000000,0.652037,0.680181,0.652037,0.666354,589225.22591924,0
+JNJ.US,D,19710329,000000,0.666354,0.680181,0.666354,0.680181,379271.43322912,0
+JNJ.US,D,19710330,000000,0.680181,0.687438,0.680181,0.687438,521500.00521365,0
+JNJ.US,D,19710331,000000,0.687438,0.687438,0.680181,0.680181,358951.31769798,0
+JNJ.US,D,19710401,000000,0.680181,0.687438,0.680181,0.680181,907538.35201053,0
+JNJ.US,D,19710402,000000,0.680181,0.680181,0.673611,0.680181,433449.57033803,0
+JNJ.US,D,19710405,000000,0.680181,0.680181,0.673611,0.673611,304767.06222239,0
+JNJ.US,D,19710406,000000,0.673611,0.680181,0.673611,0.673611,826268.08716382,0
+JNJ.US,D,19710407,000000,0.673611,0.687438,0.673611,0.673611,562133.09818145,0
+JNJ.US,D,19710408,000000,0.673611,0.673611,0.666354,0.673611,636634.41000483,0
+JNJ.US,D,19710412,000000,0.673611,0.680181,0.666354,0.673611,3142525.7005952,0
+JNJ.US,D,19710413,000000,0.680181,0.680181,0.680181,0.680181,2052123.6441767,0
+JNJ.US,D,19710414,000000,0.680181,0.694401,0.680181,0.694401,805946.95190492,0
+JNJ.US,D,19710415,000000,0.694401,0.701854,0.687438,0.701854,738223.77065489,0
+JNJ.US,D,19710416,000000,0.701854,0.701854,0.694401,0.701854,392815.45764245,0
+JNJ.US,D,19710419,000000,0.701854,0.708719,0.701854,0.701854,460544.75725917,0
+JNJ.US,D,19710420,000000,0.701854,0.708719,0.701854,0.701854,799179.01860937,0
+JNJ.US,D,19710421,000000,0.701854,0.701854,0.694401,0.701854,555365.16488591,0
+JNJ.US,D,19710422,000000,0.701854,0.701854,0.687438,0.701854,467313.7102825,0
+JNJ.US,D,19710423,000000,0.694401,0.694401,0.687438,0.694401,358951.31769798,0
+JNJ.US,D,19710426,000000,0.694401,0.694401,0.687438,0.694401,311537.03497348,0
+JNJ.US,D,19710427,000000,0.694401,0.71578,0.694401,0.71578,907538.35201053,0
+JNJ.US,D,19710428,000000,0.729998,0.744317,0.729998,0.729998,1232628.5889474,0
+JNJ.US,D,19710429,000000,0.729998,0.744317,0.729998,0.736863,941401.47222721,0
+JNJ.US,D,19710430,000000,0.736863,0.744317,0.736863,0.744317,629860.35834259,0
+JNJ.US,D,19710503,000000,0.744317,0.744317,0.729998,0.729998,2478806.3009471,0
+JNJ.US,D,19710504,000000,0.729998,0.736863,0.71578,0.736863,1144583.2527107,0
+JNJ.US,D,19710505,000000,0.736863,0.758438,0.736863,0.75118,1225854.5372851,0
+JNJ.US,D,19710506,000000,0.758438,0.793937,0.758438,0.78668,1164903.3682418,0
+JNJ.US,D,19710507,000000,0.78668,0.800998,0.78668,0.800998,1076855.9925495,0
+JNJ.US,D,19710510,000000,0.793937,0.793937,0.78668,0.793937,954953.6544628,0
+JNJ.US,D,19710511,000000,0.793937,0.793937,0.779717,0.78668,582454.23344036,0
+JNJ.US,D,19710512,000000,0.78668,0.78668,0.779717,0.78668,535043.00989921,0
+JNJ.US,D,19710513,000000,0.78668,0.78668,0.779717,0.779717,277679.01339571,0
+JNJ.US,D,19710514,000000,0.779717,0.78668,0.779717,0.78668,2085986.7643934,0
+JNJ.US,D,19710517,000000,0.779717,0.779717,0.765401,0.765401,568903.07093255,0
+JNJ.US,D,19710518,000000,0.765401,0.779717,0.765401,0.772461,1693172.3264788,0
+JNJ.US,D,19710519,000000,0.772461,0.779717,0.772461,0.772461,480861.81360696,0
+JNJ.US,D,19710520,000000,0.772461,0.772461,0.772461,0.772461,717904.67485154,0
+JNJ.US,D,19710521,000000,0.772461,0.772461,0.765401,0.765401,406361.52151136,0
+JNJ.US,D,19710524,000000,0.765401,0.772461,0.765401,0.765401,325091.25666464,0
+JNJ.US,D,19710525,000000,0.765401,0.772461,0.75118,0.772461,643405.40248371,0
+JNJ.US,D,19710526,000000,0.765401,0.765401,0.765401,0.765401,467313.7102825,0
+JNJ.US,D,19710527,000000,0.765401,0.772461,0.758438,0.758438,555365.16488591,0
+JNJ.US,D,19710528,000000,0.758438,0.765401,0.75118,0.765401,670501.60913266,0
+JNJ.US,D,19710601,000000,0.765401,0.765401,0.75118,0.765401,1347767.0726497,0
+JNJ.US,D,19710602,000000,0.765401,0.779717,0.765401,0.779717,1835398.8590077,0
+JNJ.US,D,19710603,000000,0.779717,0.78668,0.779717,0.78668,1056538.9362017,0
+JNJ.US,D,19710604,000000,0.78668,0.78668,0.779717,0.78668,690814.5865693,0
+JNJ.US,D,19710607,000000,0.78668,0.78668,0.779717,0.779717,778857.88335046,0
+JNJ.US,D,19710608,000000,0.779717,0.78668,0.772461,0.772461,643405.40248371,0
+JNJ.US,D,19710609,000000,0.772461,0.779717,0.765401,0.772461,568903.07093255,0
+JNJ.US,D,19710610,000000,0.772461,0.78668,0.772461,0.779717,792404.96694714,0
+JNJ.US,D,19710611,000000,0.779717,0.78668,0.772461,0.78668,744995.78286155,0
+JNJ.US,D,19710614,000000,0.78668,0.80796,0.78668,0.80796,1388398.126162,0
+JNJ.US,D,19710615,000000,0.80796,0.843362,0.800998,0.836204,1076855.9925495,0
+JNJ.US,D,19710616,000000,0.836204,0.850717,0.82218,0.850717,1720261.3950332,0
+JNJ.US,D,19710617,000000,0.843362,0.843362,0.828947,0.836204,2451711.1140259,0
+JNJ.US,D,19710618,000000,0.836204,0.836204,0.828947,0.828947,1083632.0836673,0
+JNJ.US,D,19710621,000000,0.82218,0.82218,0.815022,0.815022,765313.85893712,0
+JNJ.US,D,19710622,000000,0.815022,0.815022,0.800998,0.800998,1063315.0273195,0
+JNJ.US,D,19710623,000000,0.80796,0.82218,0.80796,0.82218,873676.25152163,0
+JNJ.US,D,19710624,000000,0.82218,0.836204,0.82218,0.828947,1191994.4762517,0
+JNJ.US,D,19710625,000000,0.828947,0.828947,0.815022,0.82218,3548891.3010177,0
+JNJ.US,D,19710628,000000,0.82218,0.82218,0.815022,0.815022,311537.03497348,0
+JNJ.US,D,19710629,000000,0.815022,0.836204,0.815022,0.836204,1462898.4182575,0
+JNJ.US,D,19710630,000000,0.850717,0.85768,0.850717,0.850717,799179.01860937,0
+JNJ.US,D,19710701,000000,0.850717,0.86474,0.843362,0.850717,1469676.5488309,0
+JNJ.US,D,19710702,000000,0.850717,0.85768,0.850717,0.850717,237043.88097236,0
+JNJ.US,D,19710706,000000,0.843362,0.843362,0.828947,0.836204,1205535.4414818,0
+JNJ.US,D,19710707,000000,0.836204,0.843362,0.828947,0.828947,954953.6544628,0
+JNJ.US,D,19710708,000000,0.828947,0.836204,0.828947,0.836204,575682.22123368,0
+JNJ.US,D,19710709,000000,0.836204,0.843362,0.836204,0.843362,480861.81360696,0
+JNJ.US,D,19710712,000000,0.843362,0.850717,0.843362,0.843362,426682.65677027,0
+JNJ.US,D,19710713,000000,0.843362,0.85768,0.836204,0.836204,453769.68586915,0
+JNJ.US,D,19710714,000000,0.836204,0.836204,0.828947,0.836204,677266.48324484,0
+JNJ.US,D,19710715,000000,0.836204,0.850717,0.836204,0.850717,616315.31420148,0
+JNJ.US,D,19710716,000000,0.850717,0.85768,0.843362,0.843362,507957.00052811,0
+JNJ.US,D,19710719,000000,0.843362,0.843362,0.828947,0.828947,298000.14865463,0
+JNJ.US,D,19710720,000000,0.828947,0.843362,0.828947,0.843362,311537.03497348,0
+JNJ.US,D,19710721,000000,0.843362,0.850717,0.843362,0.843362,372500.44075023,0
+JNJ.US,D,19710722,000000,0.843362,0.843362,0.836204,0.843362,528267.93850919,0
+JNJ.US,D,19710723,000000,0.850717,0.86474,0.850717,0.86474,575682.22123368,0
+JNJ.US,D,19710726,000000,0.86474,0.871508,0.85768,0.85768,318316.18527464,0
+JNJ.US,D,19710727,000000,0.850717,0.850717,0.836204,0.843362,866908.31822608,0
+JNJ.US,D,19710728,000000,0.843362,0.850717,0.836204,0.836204,907538.35201053,0
+JNJ.US,D,19710729,000000,0.836204,0.836204,0.815022,0.82218,1070081.9408874,0
+JNJ.US,D,19710730,000000,0.82218,0.828947,0.815022,0.828947,1015902.7840506,0
+JNJ.US,D,19710802,000000,0.828947,0.836204,0.82218,0.82218,751769.83452378,0
+JNJ.US,D,19710803,000000,0.815022,0.815022,0.78668,0.793937,914317.50231167,0
+JNJ.US,D,19710804,000000,0.793937,0.815022,0.78668,0.800998,1327444.9176629,0
+JNJ.US,D,19710805,000000,0.800998,0.800998,0.78668,0.793937,548584.99485699,0
+JNJ.US,D,19710806,000000,0.793937,0.800998,0.765401,0.772461,3982338.8319001,0
+JNJ.US,D,19710809,000000,0.765401,0.765401,0.75118,0.758438,995582.66851946,0
+JNJ.US,D,19710810,000000,0.758438,0.779717,0.75118,0.779717,717904.67485154,0
+JNJ.US,D,19710811,000000,0.78668,0.800998,0.78668,0.800998,440223.62200026,0
+JNJ.US,D,19710812,000000,0.80796,0.815022,0.80796,0.815022,846586.16323939,0
+JNJ.US,D,19710813,000000,0.815022,0.82218,0.815022,0.82218,1422265.3252897,0
+JNJ.US,D,19710816,000000,0.850717,0.871508,0.850717,0.86474,1578035.882232,0
+JNJ.US,D,19710817,000000,0.86474,0.86474,0.850717,0.85768,1727034.4269676,0
+JNJ.US,D,19710818,000000,0.85768,0.85768,0.836204,0.836204,1164903.3682418,0
+JNJ.US,D,19710819,000000,0.836204,0.836204,0.828947,0.828947,467313.7102825,0
+JNJ.US,D,19710820,000000,0.828947,0.836204,0.828947,0.828947,189631.63770343,0
+JNJ.US,D,19710823,000000,0.836204,0.850717,0.836204,0.843362,406361.52151136,0
+JNJ.US,D,19710824,000000,0.843362,0.850717,0.843362,0.850717,514727.99300699,0
+JNJ.US,D,19710825,000000,0.850717,0.850717,0.843362,0.843362,521500.00521365,0
+JNJ.US,D,19710826,000000,0.843362,0.843362,0.836204,0.836204,318316.18527464,0
+JNJ.US,D,19710827,000000,0.828947,0.828947,0.82218,0.82218,338631.20216685,0
+JNJ.US,D,19710830,000000,0.82218,0.82218,0.793937,0.793937,1842167.8120311,0
+JNJ.US,D,19710831,000000,0.793937,0.80796,0.793937,0.80796,1584806.8747109,0
+JNJ.US,D,19710901,000000,0.80796,0.80796,0.793937,0.793937,1117494.1841562,0
+JNJ.US,D,19710902,000000,0.793937,0.800998,0.793937,0.800998,426682.65677027,0
+JNJ.US,D,19710903,000000,0.800998,0.80796,0.800998,0.80796,900767.35953164,0
+JNJ.US,D,19710907,000000,0.80796,0.80796,0.800998,0.800998,1754125.5349776,0
+JNJ.US,D,19710908,000000,0.800998,0.80796,0.793937,0.800998,433449.57033803,0
+JNJ.US,D,19710909,000000,0.800998,0.80796,0.800998,0.80796,555365.16488591,0
+JNJ.US,D,19710910,000000,0.80796,0.80796,0.800998,0.80796,548584.99485699,0
+JNJ.US,D,19710913,000000,0.80796,0.80796,0.800998,0.80796,250586.88565791,0
+JNJ.US,D,19710914,000000,0.80796,0.80796,0.800998,0.800998,501179.88968252,0
+JNJ.US,D,19710915,000000,0.800998,0.800998,0.793937,0.800998,284453.06505794,0
+JNJ.US,D,19710916,000000,0.800998,0.80796,0.793937,0.800998,738223.77065489,0
+JNJ.US,D,19710917,000000,0.800998,0.800998,0.793937,0.800998,548584.99485699,0
+JNJ.US,D,19710920,000000,0.793937,0.793937,0.78668,0.78668,521500.00521365,0
+JNJ.US,D,19710921,000000,0.78668,0.78668,0.78668,0.78668,595994.17894256,0
+JNJ.US,D,19710922,000000,0.78668,0.78668,0.78668,0.78668,446999.71311805,0
+JNJ.US,D,19710923,000000,0.78668,0.800998,0.78668,0.793937,826268.08716382,0
+JNJ.US,D,19710924,000000,0.793937,0.793937,0.793937,0.793937,399590.52903247,0
+JNJ.US,D,19710927,000000,0.793937,0.793937,0.779717,0.78668,203180.76075568,0
+JNJ.US,D,19710928,000000,0.78668,0.78668,0.779717,0.779717,298000.14865463,0
+JNJ.US,D,19710929,000000,0.779717,0.793937,0.779717,0.78668,636634.41000483,0
+JNJ.US,D,19710930,000000,0.78668,0.800998,0.78668,0.800998,528267.93850919,0
+JNJ.US,D,19711001,000000,0.800998,0.800998,0.793937,0.793937,724681.78569711,0
+JNJ.US,D,19711004,000000,0.793937,0.793937,0.78668,0.793937,1015902.7840506,0
+JNJ.US,D,19711005,000000,0.793937,0.793937,0.78668,0.793937,643405.40248371,0
+JNJ.US,D,19711006,000000,0.793937,0.800998,0.78668,0.800998,907538.35201053,0
+JNJ.US,D,19711007,000000,0.800998,0.800998,0.793937,0.793937,833040.0993705,0
+JNJ.US,D,19711008,000000,0.793937,0.793937,0.779717,0.78668,1151357.3043729,0
+JNJ.US,D,19711011,000000,0.78668,0.78668,0.78668,0.78668,216723.76544123,0
+JNJ.US,D,19711012,000000,0.78668,0.800998,0.78668,0.793937,582454.23344036,0
+JNJ.US,D,19711013,000000,0.793937,0.793937,0.793937,0.793937,548584.99485699,0
+JNJ.US,D,19711014,000000,0.793937,0.793937,0.78668,0.78668,1666082.2381965,0
+JNJ.US,D,19711015,000000,0.779717,0.779717,0.779717,0.779717,643405.40248371,0
+JNJ.US,D,19711018,000000,0.779717,0.779717,0.772461,0.772461,711132.66264487,0
+JNJ.US,D,19711019,000000,0.765401,0.765401,0.744317,0.75118,1869264.01868,0
+JNJ.US,D,19711020,000000,0.75118,0.765401,0.75118,0.758438,1049764.8845394,0
+JNJ.US,D,19711021,000000,0.758438,0.779717,0.758438,0.779717,1056538.9362017,0
+JNJ.US,D,19711022,000000,0.78668,0.793937,0.78668,0.793937,1185219.4048618,0
+JNJ.US,D,19711025,000000,0.793937,0.793937,0.78668,0.78668,264131.92979903,0
+JNJ.US,D,19711026,000000,0.78668,0.793937,0.78668,0.78668,446999.71311805,0
+JNJ.US,D,19711027,000000,0.78668,0.78668,0.779717,0.78668,413135.57317359,0
+JNJ.US,D,19711028,000000,0.78668,0.78668,0.78668,0.78668,1131040.2480251,0
+JNJ.US,D,19711029,000000,0.78668,0.793937,0.78668,0.793937,846586.16323939,0
+JNJ.US,D,19711101,000000,0.793937,0.793937,0.78668,0.78668,345407.29328465,0
+JNJ.US,D,19711102,000000,0.78668,0.78668,0.772461,0.78668,1794761.6871287,0
+JNJ.US,D,19711103,000000,0.78668,0.793937,0.78668,0.793937,948177.56334501,0
+JNJ.US,D,19711104,000000,0.793937,0.800998,0.793937,0.793937,934629.46002055,0
+JNJ.US,D,19711105,000000,0.793937,0.793937,0.779717,0.78668,1063315.0273195,0
+JNJ.US,D,19711108,000000,0.78668,0.78668,0.78668,0.78668,121907.43672562,0
+JNJ.US,D,19711109,000000,0.78668,0.78668,0.779717,0.779717,365725.36936022,0
+JNJ.US,D,19711110,000000,0.779717,0.78668,0.779717,0.779717,237043.88097236,0
+JNJ.US,D,19711111,000000,0.779717,0.78668,0.779717,0.78668,927858.46754166,0
+JNJ.US,D,19711112,000000,0.78668,0.793937,0.78668,0.78668,948177.56334501,0
+JNJ.US,D,19711115,000000,0.78668,0.793937,0.78668,0.793937,406361.52151136,0
+JNJ.US,D,19711116,000000,0.793937,0.800998,0.793937,0.793937,724681.78569711,0
+JNJ.US,D,19711117,000000,0.793937,0.800998,0.793937,0.793937,487633.82581362,0
+JNJ.US,D,19711118,000000,0.793937,0.800998,0.793937,0.793937,819496.07495715,0
+JNJ.US,D,19711119,000000,0.793937,0.800998,0.793937,0.793937,663723.47855929,0
+JNJ.US,D,19711122,000000,0.793937,0.800998,0.793937,0.793937,338631.20216685,0
+JNJ.US,D,19711123,000000,0.793937,0.800998,0.78668,0.793937,2214668.2527814,0
+JNJ.US,D,19711124,000000,0.793937,0.793937,0.793937,0.793937,541812.98265031,0
+JNJ.US,D,19711126,000000,0.793937,0.800998,0.793937,0.800998,555365.16488591,0
+JNJ.US,D,19711129,000000,0.800998,0.815022,0.800998,0.80796,927858.46754166,0
+JNJ.US,D,19711130,000000,0.815022,0.836204,0.815022,0.828947,1097177.1278085,0
+JNJ.US,D,19711201,000000,0.843362,0.85768,0.843362,0.850717,2621030.7940205,0
+JNJ.US,D,19711202,000000,0.850717,0.850717,0.843362,0.850717,1252944.6255674,0
+JNJ.US,D,19711203,000000,0.850717,0.850717,0.836204,0.843362,1090404.0958739,0
+JNJ.US,D,19711206,000000,0.843362,0.850717,0.843362,0.850717,548584.99485699,0
+JNJ.US,D,19711207,000000,0.850717,0.850717,0.843362,0.850717,386043.44543578,0
+JNJ.US,D,19711208,000000,0.850717,0.85768,0.850717,0.850717,690814.5865693,0
+JNJ.US,D,19711209,000000,0.850717,0.85768,0.850717,0.850717,616315.31420148,0
+JNJ.US,D,19711210,000000,0.850717,0.871508,0.850717,0.871508,738223.77065489,0
+JNJ.US,D,19711213,000000,0.871508,0.87896,0.86474,0.871508,975269.69108281,0
+JNJ.US,D,19711214,000000,0.86474,0.86474,0.850717,0.85768,988813.71549615,0
+JNJ.US,D,19711215,000000,0.85768,0.86474,0.850717,0.86474,1252944.6255674,0
+JNJ.US,D,19711216,000000,0.86474,0.871508,0.86474,0.86474,3298301.3561764,0
+JNJ.US,D,19711217,000000,0.86474,0.871508,0.86474,0.871508,1340990.9815319,0
+JNJ.US,D,19711220,000000,0.871508,0.87896,0.871508,0.871508,1388398.126162,0
+JNJ.US,D,19711221,000000,0.871508,0.871508,0.86474,0.86474,1022675.815985,0
+JNJ.US,D,19711222,000000,0.86474,0.871508,0.843362,0.843362,846586.16323939,0
+JNJ.US,D,19711223,000000,0.843362,0.85768,0.843362,0.850717,744995.78286155,0
+JNJ.US,D,19711227,000000,0.850717,0.850717,0.850717,0.850717,460544.75725917,0
+JNJ.US,D,19711228,000000,0.850717,0.85768,0.850717,0.85768,744995.78286155,0
+JNJ.US,D,19711229,000000,0.85768,0.871508,0.85768,0.86474,548584.99485699,0
+JNJ.US,D,19711230,000000,0.86474,0.871508,0.86474,0.86474,1462898.4182575,0
+JNJ.US,D,19711231,000000,0.86474,0.871508,0.86474,0.871508,758541.84673045,0
+JNJ.US,D,19720103,000000,0.871508,0.871508,0.86474,0.86474,1097177.1278085,0
+JNJ.US,D,19720104,000000,0.86474,0.86474,0.85768,0.86474,1103952.1991985,0
+JNJ.US,D,19720105,000000,0.86474,0.871508,0.86474,0.86474,914317.50231167,0
+JNJ.US,D,19720106,000000,0.86474,0.86474,0.86474,0.86474,772086.89087157,0
+JNJ.US,D,19720107,000000,0.86474,0.86474,0.86474,0.86474,1815079.7632044,0
+JNJ.US,D,19720110,000000,0.86474,0.871508,0.86474,0.86474,616315.31420148,0
+JNJ.US,D,19720111,000000,0.86474,0.86474,0.85768,0.86474,697587.61850375,0
+JNJ.US,D,19720112,000000,0.86474,0.86474,0.85768,0.85768,1469676.5488309,0
+JNJ.US,D,19720113,000000,0.85768,0.85768,0.850717,0.850717,575682.22123368,0
+JNJ.US,D,19720114,000000,0.850717,0.850717,0.843362,0.843362,629860.35834259,0
+JNJ.US,D,19720117,000000,0.843362,0.843362,0.836204,0.836204,792404.96694714,0
+JNJ.US,D,19720118,000000,0.836204,0.850717,0.836204,0.843362,1076855.9925495,0
+JNJ.US,D,19720119,000000,0.843362,0.850717,0.843362,0.850717,609543.30199481,0
+JNJ.US,D,19720120,000000,0.850717,0.85768,0.850717,0.85768,819496.07495715,0
+JNJ.US,D,19720121,000000,0.85768,0.85768,0.850717,0.850717,2438167.0896125,0
+JNJ.US,D,19720124,000000,0.850717,0.850717,0.836204,0.836204,684041.55463485,0
+JNJ.US,D,19720125,000000,0.836204,0.843362,0.828947,0.843362,1137810.2207763,0
+JNJ.US,D,19720126,000000,0.843362,0.850717,0.843362,0.850717,474088.7816725,0
+JNJ.US,D,19720127,000000,0.850717,0.85768,0.850717,0.85768,650174.35550704,0
+JNJ.US,D,19720128,000000,0.85768,0.86474,0.85768,0.86474,778857.88335046,0
+JNJ.US,D,19720131,000000,0.86474,0.871508,0.86474,0.871508,670501.60913266,0
+JNJ.US,D,19720201,000000,0.86474,0.86474,0.86474,0.86474,812726.10220605,0
+JNJ.US,D,19720202,000000,0.86474,0.871508,0.86474,0.86474,1049764.8845394,0
+JNJ.US,D,19720203,000000,0.86474,0.87896,0.86474,0.871508,3250890.1326352,0
+JNJ.US,D,19720204,000000,0.87896,0.928287,0.87896,0.928287,3217027.0124186,0
+JNJ.US,D,19720207,000000,0.928287,0.942605,0.907202,0.914263,1347767.0726497,0
+JNJ.US,D,19720208,000000,0.914263,0.914263,0.907202,0.907202,555365.16488591,0
+JNJ.US,D,19720209,000000,0.907202,0.914263,0.907202,0.907202,975269.69108281,0
+JNJ.US,D,19720210,000000,0.907202,0.914263,0.900045,0.900045,1699941.2795022,0
+JNJ.US,D,19720211,000000,0.907202,0.914263,0.907202,0.914263,541812.98265031,0
+JNJ.US,D,19720214,000000,0.914263,0.914263,0.907202,0.914263,575682.22123368,0
+JNJ.US,D,19720215,000000,0.914263,0.928287,0.914263,0.921324,866908.31822608,0
+JNJ.US,D,19720216,000000,0.921324,0.935544,0.921324,0.928287,2214668.2527814,0
+JNJ.US,D,19720217,000000,0.928287,0.949959,0.928287,0.949959,1090404.0958739,0
+JNJ.US,D,19720218,000000,0.949959,0.949959,0.942605,0.942605,1144583.2527107,0
+JNJ.US,D,19720222,000000,0.942605,0.949959,0.935544,0.935544,663723.47855929,0
+JNJ.US,D,19720223,000000,0.921324,0.921324,0.900045,0.914263,2295939.5373558,0
+JNJ.US,D,19720224,000000,0.914263,0.914263,0.893277,0.907202,988813.71549615,0
+JNJ.US,D,19720225,000000,0.907202,0.907202,0.87896,0.87896,1042994.9117884,0
+JNJ.US,D,19720228,000000,0.87896,0.900045,0.87896,0.900045,1015902.7840506,0
+JNJ.US,D,19720229,000000,0.900045,0.914263,0.900045,0.907202,1029444.7690084,0
+JNJ.US,D,19720301,000000,0.914263,0.928287,0.914263,0.928287,819496.07495715,0
+JNJ.US,D,19720302,000000,0.928287,0.935544,0.914263,0.928287,1164903.3682418,0
+JNJ.US,D,19720303,000000,0.928287,0.942605,0.928287,0.942605,325091.25666464,0
+JNJ.US,D,19720306,000000,0.942605,0.956824,0.942605,0.949959,927858.46754166,0
+JNJ.US,D,19720307,000000,0.956824,0.970848,0.956824,0.963983,1550944.774222,0
+JNJ.US,D,19720308,000000,0.963983,0.977908,0.963983,0.977908,758541.84673045,0
+JNJ.US,D,19720309,000000,0.977908,1.01331,0.977908,1.01331,2465260.2370781,0
+JNJ.US,D,19720310,000000,0.999479,0.999479,0.970848,0.970848,1767671.5988466,0
+JNJ.US,D,19720313,000000,0.963983,0.963983,0.949959,0.956824,1632218.0982521,0
+JNJ.US,D,19720314,000000,0.956824,0.977908,0.942605,0.977908,650174.35550704,0
+JNJ.US,D,19720315,000000,0.977908,0.985361,0.970848,0.977908,656953.50580817,0
+JNJ.US,D,19720316,000000,0.977908,0.977908,0.963983,0.970848,799179.01860937,0
+JNJ.US,D,19720317,000000,0.970848,0.970848,0.963983,0.970848,453769.68586915,0
+JNJ.US,D,19720320,000000,0.970848,0.970848,0.963983,0.970848,941401.47222721,0
+JNJ.US,D,19720321,000000,0.970848,0.970848,0.970848,0.970848,5750013.4899301,0
+JNJ.US,D,19720322,000000,0.963983,0.963983,0.963983,0.963983,5939647.1670891,0
+JNJ.US,D,19720323,000000,0.963983,0.977908,0.963983,0.970848,2756480.2157039,0
+JNJ.US,D,19720324,000000,0.970848,0.985361,0.963983,0.963983,2011489.5314812,0
+JNJ.US,D,19720327,000000,0.963983,0.970848,0.963983,0.970848,582454.23344036,0
+JNJ.US,D,19720328,000000,0.977908,0.992621,0.977908,0.985361,2058897.695839,0
+JNJ.US,D,19720329,000000,0.985361,0.992621,0.985361,0.985361,1029444.7690084,0
+JNJ.US,D,19720330,000000,0.985361,0.985361,0.970848,0.977908,927858.46754166,0
+JNJ.US,D,19720403,000000,0.977908,0.985361,0.977908,0.977908,941401.47222721,0
+JNJ.US,D,19720404,000000,0.977908,0.985361,0.970848,0.985361,1131040.2480251,0
+JNJ.US,D,19720405,000000,0.985361,0.992621,0.977908,0.985361,2099534.8677179,0
+JNJ.US,D,19720406,000000,0.985361,0.992621,0.977908,0.992621,1185219.4048618,0
+JNJ.US,D,19720407,000000,0.992621,1.02057,0.985361,1.01331,1936987.19993,0
+JNJ.US,D,19720410,000000,1.01331,1.03458,1.01331,1.02057,1625444.0465898,0
+JNJ.US,D,19720411,000000,1.02057,1.02753,1.02057,1.02057,1286810.8049675,0
+JNJ.US,D,19720412,000000,1.02057,1.02753,1.02057,1.02753,1110721.1522218,0
+JNJ.US,D,19720413,000000,1.02753,1.03458,1.02057,1.02753,988813.71549615,0
+JNJ.US,D,19720414,000000,1.02753,1.04185,1.02057,1.04185,1178446.3729274,0
+JNJ.US,D,19720417,000000,1.04185,1.04871,1.04185,1.04185,982037.62437836,0
+JNJ.US,D,19720418,000000,1.04185,1.04871,1.04185,1.04185,1259719.6969574,0
+JNJ.US,D,19720419,000000,1.04185,1.04185,1.02753,1.02753,1151357.3043729,0
+JNJ.US,D,19720420,000000,1.02753,1.02753,1.01331,1.02753,684041.55463485,0
+JNJ.US,D,19720421,000000,1.02753,1.02753,1.01331,1.01331,426682.65677027,0
+JNJ.US,D,19720424,000000,1.01331,1.01331,0.999479,1.00654,1368083.1092697,0
+JNJ.US,D,19720425,000000,1.00654,1.02753,1.00654,1.00654,3447298.8811842,0
+JNJ.US,D,19720426,000000,1.00654,1.01331,0.999479,1.00654,1273266.7805542,0
+JNJ.US,D,19720427,000000,1.00654,1.01331,1.00654,1.00654,1076855.9925495,0
+JNJ.US,D,19720428,000000,1.00654,1.02753,1.00654,1.02753,927858.46754166,0
+JNJ.US,D,19720501,000000,1.02753,1.03458,1.01331,1.02057,535043.00989921,0
+JNJ.US,D,19720502,000000,1.02057,1.02057,1.00654,1.00654,1652534.1348721,0
+JNJ.US,D,19720503,000000,1.00654,1.01331,1.00654,1.00654,589225.22591924,0
+JNJ.US,D,19720504,000000,1.00654,1.01331,0.999479,1.01331,792404.96694714,0
+JNJ.US,D,19720505,000000,1.01331,1.02753,1.00654,1.02057,1496762.558202,0
+JNJ.US,D,19720508,000000,1.02057,1.02057,1.01331,1.02057,507957.00052811,0
+JNJ.US,D,19720509,000000,1.02057,1.02057,1.00654,1.01331,839816.19048829,0
+JNJ.US,D,19720510,000000,1.01331,1.02753,1.00654,1.02753,812726.10220605,0
+JNJ.US,D,19720511,000000,1.02753,1.02753,1.02753,1.02753,1009131.7915717,0
+JNJ.US,D,19720512,000000,1.03458,1.03458,1.03458,1.03458,1435810.3694308,0
+JNJ.US,D,19720515,000000,1.03458,1.04871,1.03458,1.04871,1828624.8073455,0
+JNJ.US,D,19720516,000000,1.04871,1.04871,1.04185,1.04871,582454.23344036,0
+JNJ.US,D,19720517,000000,1.04871,1.04871,1.04185,1.04185,1219084.5645341,0
+JNJ.US,D,19720518,000000,1.04185,1.05636,1.04185,1.05636,1239401.6208818,0
+JNJ.US,D,19720519,000000,1.05636,1.06303,1.05636,1.05636,1083632.0836673,0
+JNJ.US,D,19720522,000000,1.05636,1.07716,1.05636,1.07716,1029444.7690084,0
+JNJ.US,D,19720523,000000,1.08441,1.10568,1.08441,1.10568,1632218.0982521,0
+JNJ.US,D,19720524,000000,1.11276,1.12697,1.11276,1.11981,1476443.4623987,0
+JNJ.US,D,19720525,000000,1.11981,1.13393,1.11276,1.11276,1131040.2480251,0
+JNJ.US,D,19720526,000000,1.07716,1.07716,1.06303,1.06303,1903123.0599855,0
+JNJ.US,D,19720530,000000,1.06303,1.08441,1.05636,1.06303,826268.08716382,0
+JNJ.US,D,19720531,000000,1.06303,1.06303,1.04871,1.05636,1029444.7690084,0
+JNJ.US,D,19720601,000000,1.05636,1.06303,1.04871,1.06303,1219084.5645341,0
+JNJ.US,D,19720602,000000,1.07048,1.09147,1.07048,1.09147,1252944.6255674,0
+JNJ.US,D,19720605,000000,1.09853,1.11276,1.09853,1.10568,1266492.7288919,0
+JNJ.US,D,19720606,000000,1.09853,1.09853,1.07048,1.08441,2153714.0245547,0
+JNJ.US,D,19720607,000000,1.08441,1.08441,1.07048,1.07716,535043.00989921,0
+JNJ.US,D,19720608,000000,1.07716,1.07716,1.07048,1.07716,704361.67016598,0
+JNJ.US,D,19720609,000000,1.07716,1.07716,1.07048,1.07716,1679625.2428821,0
+JNJ.US,D,19720612,000000,1.07716,1.09853,1.07716,1.09147,1063315.0273195,0
+JNJ.US,D,19720613,000000,1.09147,1.09853,1.08441,1.08441,792404.96694714,0
+JNJ.US,D,19720614,000000,1.08441,1.10568,1.08441,1.10568,2275622.4810081,0
+JNJ.US,D,19720615,000000,1.10568,1.10568,1.08441,1.08441,792404.96694714,0
+JNJ.US,D,19720616,000000,1.08441,1.09147,1.07048,1.07048,602770.27006036,0
+JNJ.US,D,19720619,000000,1.07048,1.07716,1.05636,1.07716,1483215.4746054,0
+JNJ.US,D,19720620,000000,1.07716,1.09147,1.07716,1.09147,744995.78286155,0
+JNJ.US,D,19720621,000000,1.09147,1.09853,1.09147,1.09147,1381631.2125942,0
+JNJ.US,D,19720622,000000,1.09147,1.09147,1.08441,1.09147,433449.57033803,0
+JNJ.US,D,19720623,000000,1.09147,1.09147,1.07716,1.07716,1374858.1806597,0
+JNJ.US,D,19720626,000000,1.07716,1.08441,1.06303,1.07716,1009131.7915717,0
+JNJ.US,D,19720627,000000,1.07716,1.08441,1.07716,1.07716,419906.56565247,0
+JNJ.US,D,19720628,000000,1.07716,1.07716,1.07048,1.07716,1605124.9507864,0
+JNJ.US,D,19720629,000000,1.07716,1.07716,1.07048,1.07048,284453.06505794,0
+JNJ.US,D,19720630,000000,1.07048,1.08441,1.07048,1.08441,758541.84673045,0
+JNJ.US,D,19720703,000000,1.08441,1.08441,1.07716,1.08441,778857.88335046,0
+JNJ.US,D,19720705,000000,1.08441,1.09147,1.08441,1.09147,1280037.7730329,0
+JNJ.US,D,19720706,000000,1.09147,1.10568,1.09147,1.10568,1544174.8014709,0
+JNJ.US,D,19720707,000000,1.10568,1.10568,1.08441,1.09147,954953.6544628,0
+JNJ.US,D,19720710,000000,1.09147,1.09147,1.08441,1.09147,1605124.9507864,0
+JNJ.US,D,19720711,000000,1.09147,1.09853,1.09147,1.09853,426682.65677027,0
+JNJ.US,D,19720712,000000,1.09853,1.10568,1.09853,1.10568,833040.0993705,0
+JNJ.US,D,19720713,000000,1.10568,1.11276,1.09147,1.09853,602770.27006036,0
+JNJ.US,D,19720714,000000,1.09853,1.11276,1.09853,1.10568,501179.88968252,0
+JNJ.US,D,19720717,000000,1.10568,1.11276,1.09147,1.09147,887222.31539052,0
+JNJ.US,D,19720718,000000,1.08441,1.08441,1.05636,1.08441,1489992.5854509,0
+JNJ.US,D,19720719,000000,1.08441,1.09147,1.07048,1.07048,575682.22123368,0
+JNJ.US,D,19720720,000000,1.07716,1.08441,1.07716,1.08441,311537.03497348,0
+JNJ.US,D,19720721,000000,1.07716,1.07716,1.07716,1.07716,548584.99485699,0
+JNJ.US,D,19720724,000000,1.07716,1.09147,1.07716,1.09147,1097177.1278085,0
+JNJ.US,D,19720725,000000,1.09147,1.09853,1.08441,1.08441,792404.96694714,0
+JNJ.US,D,19720726,000000,1.08441,1.08441,1.07716,1.08441,1036223.9193095,0
+JNJ.US,D,19720727,000000,1.08441,1.08441,1.07048,1.07048,3664029.7847199,0
+JNJ.US,D,19720728,000000,1.07048,1.07716,1.07048,1.07716,690814.5865693,0
+JNJ.US,D,19720731,000000,1.07716,1.07716,1.07048,1.07716,1239401.6208818,0
+JNJ.US,D,19720801,000000,1.07716,1.09147,1.07716,1.08441,1144583.2527107,0
+JNJ.US,D,19720802,000000,1.08441,1.09147,1.07716,1.08441,1408718.241693,0
+JNJ.US,D,19720803,000000,1.08441,1.08441,1.07716,1.08441,1760898.5669122,0
+JNJ.US,D,19720804,000000,1.09147,1.09853,1.09147,1.09853,2038575.5408524,0
+JNJ.US,D,19720807,000000,1.09853,1.09853,1.09147,1.09853,1090404.0958739,0
+JNJ.US,D,19720808,000000,1.09853,1.09853,1.09147,1.09147,1036223.9193095,0
+JNJ.US,D,19720809,000000,1.09147,1.10568,1.09147,1.10568,1456132.5244176,0
+JNJ.US,D,19720810,000000,1.11276,1.14815,1.11276,1.14815,3196708.9363431,0
+JNJ.US,D,19720811,000000,1.14815,1.16237,1.14128,1.15531,1530628.737602,0
+JNJ.US,D,19720814,000000,1.15531,1.15531,1.14128,1.14815,1266492.7288919,0
+JNJ.US,D,19720815,000000,1.11276,1.11276,1.08441,1.08441,2255306.4443881,0
+JNJ.US,D,19720816,000000,1.09853,1.10568,1.09853,1.10568,4320980.2313448,0
+JNJ.US,D,19720817,000000,1.10568,1.11276,1.09147,1.10568,3366027.5966098,0
+JNJ.US,D,19720818,000000,1.11276,1.11981,1.11276,1.11276,1869264.01868,0
+JNJ.US,D,19720821,000000,1.11276,1.11276,1.09853,1.09853,988813.71549615,0
+JNJ.US,D,19720822,000000,1.09853,1.10568,1.09853,1.09853,988813.71549615,0
+JNJ.US,D,19720823,000000,1.09853,1.09853,1.07716,1.07716,2858071.6158095,0
+JNJ.US,D,19720824,000000,1.08441,1.09853,1.08441,1.08441,2085986.7643934,0
+JNJ.US,D,19720825,000000,1.08441,1.09147,1.08441,1.08441,1462898.4182575,0
+JNJ.US,D,19720828,000000,1.08441,1.08441,1.07716,1.07716,954953.6544628,0
+JNJ.US,D,19720829,000000,1.07716,1.07716,1.06303,1.07716,873676.25152163,0
+JNJ.US,D,19720830,000000,1.07716,1.09147,1.07716,1.07716,812726.10220605,0
+JNJ.US,D,19720831,000000,1.08441,1.09147,1.08441,1.09147,582454.23344036,0
+JNJ.US,D,19720901,000000,1.09147,1.10568,1.09147,1.09147,1354538.0651286,0
+JNJ.US,D,19720905,000000,1.09147,1.10568,1.09147,1.09853,853360.21490162,0
+JNJ.US,D,19720906,000000,1.09853,1.10568,1.09147,1.09853,595994.17894256,0
+JNJ.US,D,19720907,000000,1.09853,1.10568,1.09147,1.09853,1029444.7690084,0
+JNJ.US,D,19720908,000000,1.09853,1.10568,1.09853,1.09853,677266.48324484,0
+JNJ.US,D,19720911,000000,1.09853,1.10568,1.08441,1.08441,521500.00521365,0
+JNJ.US,D,19720912,000000,1.08441,1.09147,1.07716,1.07716,853360.21490162,0
+JNJ.US,D,19720913,000000,1.07716,1.07716,1.07048,1.07716,656953.50580817,0
+JNJ.US,D,19720914,000000,1.07716,1.08441,1.07716,1.07716,839816.19048829,0
+JNJ.US,D,19720915,000000,1.07716,1.08441,1.07716,1.07716,602770.27006036,0
+JNJ.US,D,19720918,000000,1.07716,1.07716,1.07048,1.07716,535043.00989921,0
+JNJ.US,D,19720919,000000,1.07716,1.09147,1.07048,1.07048,711132.66264487,0
+JNJ.US,D,19720920,000000,1.07048,1.07716,1.06303,1.07716,744995.78286155,0
+JNJ.US,D,19720921,000000,1.07716,1.08441,1.07048,1.08441,1293584.8566297,0
+JNJ.US,D,19720922,000000,1.08441,1.08441,1.07048,1.07716,711132.66264487,0
+JNJ.US,D,19720925,000000,1.07716,1.07716,1.07048,1.07048,995582.66851946,0
+JNJ.US,D,19720926,000000,1.07048,1.07716,1.07048,1.07048,1225854.5372851,0
+JNJ.US,D,19720927,000000,1.07716,1.09853,1.07716,1.09853,948177.56334501,0
+JNJ.US,D,19720928,000000,1.09853,1.11276,1.09853,1.11276,1327444.9176629,0
+JNJ.US,D,19720929,000000,1.11276,1.11981,1.09853,1.09853,1564489.8183632,0
+JNJ.US,D,19721002,000000,1.09853,1.09853,1.07716,1.07716,772086.89087157,0
+JNJ.US,D,19721003,000000,1.08441,1.11981,1.08441,1.10568,1442582.3816375,0
+JNJ.US,D,19721004,000000,1.10568,1.11276,1.09853,1.09853,954953.6544628,0
+JNJ.US,D,19721005,000000,1.09853,1.09853,1.08441,1.08441,900767.35953164,0
+JNJ.US,D,19721006,000000,1.08441,1.11276,1.08441,1.09853,1185219.4048618,0
+JNJ.US,D,19721009,000000,1.10568,1.11276,1.10568,1.10568,399590.52903247,0
+JNJ.US,D,19721010,000000,1.10568,1.11981,1.10568,1.10568,1442582.3816375,0
+JNJ.US,D,19721011,000000,1.10568,1.10568,1.09853,1.10568,331862.24914353,0
+JNJ.US,D,19721012,000000,1.10568,1.11276,1.10568,1.10568,690814.5865693,0
+JNJ.US,D,19721013,000000,1.10568,1.10568,1.09853,1.09853,555365.16488591,0
+JNJ.US,D,19721016,000000,1.09853,1.09853,1.09147,1.09147,880445.20454494,0
+JNJ.US,D,19721017,000000,1.09147,1.09853,1.08441,1.09853,887222.31539052,0
+JNJ.US,D,19721018,000000,1.09853,1.10568,1.09147,1.09853,1097177.1278085,0
+JNJ.US,D,19721019,000000,1.09853,1.10568,1.09853,1.09853,738223.77065489,0
+JNJ.US,D,19721020,000000,1.09853,1.09853,1.09147,1.09147,1510308.6220709,0
+JNJ.US,D,19721023,000000,1.09147,1.09853,1.08441,1.08441,860133.24683607,0
+JNJ.US,D,19721024,000000,1.08441,1.09147,1.06303,1.09147,1286810.8049675,0
+JNJ.US,D,19721025,000000,1.09147,1.10568,1.08441,1.09853,1686401.3339999,0
+JNJ.US,D,19721026,000000,1.10568,1.12697,1.10568,1.12697,2234990.407768,0
+JNJ.US,D,19721027,000000,1.12697,1.12697,1.11981,1.11981,1727034.4269676,0
+JNJ.US,D,19721030,000000,1.11981,1.11981,1.11276,1.11981,772086.89087157,0
+JNJ.US,D,19721031,000000,1.11981,1.14128,1.11981,1.14128,1740580.4908366,0
+JNJ.US,D,19721101,000000,1.14815,1.17659,1.14815,1.16923,2038575.5408524,0
+JNJ.US,D,19721102,000000,1.16237,1.16237,1.14815,1.15531,1584806.8747109,0
+JNJ.US,D,19721103,000000,1.15531,1.15531,1.14815,1.14815,1300355.8491085,0
+JNJ.US,D,19721106,000000,1.14815,1.15531,1.13393,1.13393,1090404.0958739,0
+JNJ.US,D,19721108,000000,1.14128,1.16237,1.14128,1.14815,2323030.6453658,0
+JNJ.US,D,19721109,000000,1.12697,1.12697,1.10568,1.11276,2681984.0025194,0
+JNJ.US,D,19721110,000000,1.11276,1.11981,1.09853,1.10568,2323030.6453658,0
+JNJ.US,D,19721113,000000,1.10568,1.10568,1.07716,1.09147,2681984.0025194,0
+JNJ.US,D,19721114,000000,1.09147,1.14128,1.09147,1.13393,1618666.9357443,0
+JNJ.US,D,19721115,000000,1.13393,1.14128,1.11981,1.12697,819496.07495715,0
+JNJ.US,D,19721116,000000,1.12697,1.12697,1.11981,1.11981,494404.81829251,0
+JNJ.US,D,19721117,000000,1.11981,1.12697,1.11276,1.11981,975269.69108281,0
+JNJ.US,D,19721120,000000,1.11981,1.12697,1.11981,1.11981,589225.22591924,0
+JNJ.US,D,19721121,000000,1.11981,1.11981,1.09147,1.09147,25404355.889661,0
+JNJ.US,D,19721122,000000,1.09147,1.09853,1.08441,1.08441,3569204.2784543,0
+JNJ.US,D,19721124,000000,1.08441,1.09147,1.08441,1.09147,1049764.8845394,0
+JNJ.US,D,19721127,000000,1.09147,1.09147,1.07716,1.08441,982037.62437836,0
+JNJ.US,D,19721128,000000,1.08441,1.09147,1.07716,1.08441,8885763.0994075,0
+JNJ.US,D,19721129,000000,1.08441,1.08441,1.08441,1.08441,1056538.9362017,0
+JNJ.US,D,19721130,000000,1.08441,1.09147,1.07716,1.09147,480861.81360696,0
+JNJ.US,D,19721201,000000,1.09147,1.11276,1.09147,1.11276,1571265.9094809,0
+JNJ.US,D,19721204,000000,1.11981,1.13393,1.11981,1.11981,1361308.0378796,0
+JNJ.US,D,19721205,000000,1.11981,1.11981,1.10568,1.11981,941401.47222721,0
+JNJ.US,D,19721206,000000,1.12697,1.14128,1.12697,1.12697,1374858.1806597,0
+JNJ.US,D,19721207,000000,1.13393,1.14128,1.13393,1.13393,731452.778176,0
+JNJ.US,D,19721208,000000,1.13393,1.13393,1.12697,1.13393,744995.78286155,0
+JNJ.US,D,19721211,000000,1.13393,1.14128,1.13393,1.13393,1334218.9693252,0
+JNJ.US,D,19721212,000000,1.13393,1.13393,1.13393,1.13393,1049764.8845394,0
+JNJ.US,D,19721213,000000,1.13393,1.14128,1.13393,1.13393,1151357.3043729,0
+JNJ.US,D,19721214,000000,1.13393,1.13393,1.13393,1.13393,717904.67485154,0
+JNJ.US,D,19721215,000000,1.13393,1.14128,1.12697,1.12697,1232628.5889474,0
+JNJ.US,D,19721218,000000,1.11981,1.11981,1.09147,1.09853,7734411.9134013,0
+JNJ.US,D,19721219,000000,1.09853,1.11276,1.09147,1.09147,1435810.3694308,0
+JNJ.US,D,19721220,000000,1.09853,1.11981,1.09853,1.09853,1090404.0958739,0
+JNJ.US,D,19721221,000000,1.09853,1.11276,1.09853,1.10568,819496.07495715,0
+JNJ.US,D,19721222,000000,1.10568,1.11981,1.10568,1.11981,663723.47855929,0
+JNJ.US,D,19721226,000000,1.11981,1.12697,1.11276,1.11981,379271.43322912,0
+JNJ.US,D,19721227,000000,1.12697,1.14815,1.12697,1.13393,1340990.9815319,0
+JNJ.US,D,19721229,000000,1.14128,1.15531,1.14128,1.14815,1476443.4623987,0
+JNJ.US,D,19730102,000000,1.14815,1.14815,1.13393,1.13393,1063315.0273195,0
+JNJ.US,D,19730103,000000,1.13393,1.14815,1.13393,1.14128,2560078.6052493,0
+JNJ.US,D,19730104,000000,1.14128,1.14128,1.13393,1.13393,2180806.1522923,0
+JNJ.US,D,19730105,000000,1.13393,1.14128,1.12697,1.13393,941401.47222721,0
+JNJ.US,D,19730108,000000,1.13393,1.13393,1.13393,1.13393,2810667.5303628,0
+JNJ.US,D,19730109,000000,1.13393,1.13393,1.11981,1.12697,1598353.9583076,0
+JNJ.US,D,19730110,000000,1.12697,1.12697,1.11276,1.11981,589225.22591924,0
+JNJ.US,D,19730111,000000,1.11981,1.13393,1.11276,1.12697,3115439.6912241,0
+JNJ.US,D,19730112,000000,1.12697,1.13393,1.11981,1.12697,5567149.7855222,0
+JNJ.US,D,19730115,000000,1.12697,1.13393,1.11981,1.11981,2180806.1522923,0
+JNJ.US,D,19730116,000000,1.11981,1.11981,1.10568,1.10568,988813.71549615,0
+JNJ.US,D,19730117,000000,1.10568,1.11276,1.10568,1.11276,2959664.0356429,0
+JNJ.US,D,19730118,000000,1.11276,1.12697,1.11276,1.12697,954953.6544628,0
+JNJ.US,D,19730119,000000,1.12697,1.13393,1.11981,1.13393,1246175.6725441,0
+JNJ.US,D,19730122,000000,1.13393,1.13393,1.12697,1.12697,866908.31822608,0
+JNJ.US,D,19730123,000000,1.12697,1.14815,1.12697,1.14815,2295939.5373558,0
+JNJ.US,D,19730124,000000,1.14815,1.16923,1.13393,1.13393,2201118.1100012,0
+JNJ.US,D,19730126,000000,1.13393,1.14128,1.12697,1.14128,1483215.4746054,0
+JNJ.US,D,19730129,000000,1.14128,1.15531,1.13393,1.13393,1131040.2480251,0
+JNJ.US,D,19730130,000000,1.13393,1.14128,1.12697,1.12697,1259719.6969574,0
+JNJ.US,D,19730131,000000,1.12697,1.12697,1.11981,1.11981,1076855.9925495,0
+JNJ.US,D,19730201,000000,1.11981,1.11981,1.07716,1.08441,1632218.0982521,0
+JNJ.US,D,19730202,000000,1.08441,1.08441,1.05636,1.08441,3921388.6825845,0
+JNJ.US,D,19730205,000000,1.08441,1.09853,1.07048,1.08441,1747352.5030432,0
+JNJ.US,D,19730206,000000,1.09147,1.11276,1.09147,1.11276,1185219.4048618,0
+JNJ.US,D,19730207,000000,1.11276,1.11981,1.09853,1.10568,1232628.5889474,0
+JNJ.US,D,19730208,000000,1.10568,1.10568,1.09147,1.10568,1754125.5349776,0
+JNJ.US,D,19730209,000000,1.10568,1.11981,1.10568,1.11981,2133394.9287513,0
+JNJ.US,D,19730212,000000,1.11981,1.11981,1.07716,1.11981,2587167.6738038,0
+JNJ.US,D,19730213,000000,1.11981,1.12697,1.10568,1.10568,2424622.0454714,0
+JNJ.US,D,19730214,000000,1.10568,1.10568,1.08441,1.09853,1347767.0726497,0
+JNJ.US,D,19730215,000000,1.09853,1.09853,1.08441,1.09147,1212312.5523274,0
+JNJ.US,D,19730216,000000,1.09147,1.09853,1.08441,1.09147,805946.95190492,0
+JNJ.US,D,19730220,000000,1.09147,1.09853,1.08441,1.08441,927858.46754166,0
+JNJ.US,D,19730221,000000,1.08441,1.08441,1.02753,1.04871,4754423.6833162,0
+JNJ.US,D,19730222,000000,1.04871,1.07716,1.04871,1.07716,3745295.9706555,0
+JNJ.US,D,19730223,000000,1.07716,1.07716,1.06303,1.06303,2140172.0395969,0
+JNJ.US,D,19730226,000000,1.06303,1.07048,1.04871,1.06303,1862487.9275622,0
+JNJ.US,D,19730227,000000,1.06303,1.07048,1.05636,1.06303,1273266.7805542,0
+JNJ.US,D,19730228,000000,1.06303,1.07048,1.04871,1.07048,3447298.8811842,0
+JNJ.US,D,19730301,000000,1.07048,1.07048,1.03458,1.03458,2126621.8968169,0
+JNJ.US,D,19730302,000000,1.03458,1.05636,1.02057,1.04871,2756480.2157039,0
+JNJ.US,D,19730305,000000,1.04871,1.06303,1.04871,1.06303,3061252.3765652,0
+JNJ.US,D,19730306,000000,1.07716,1.09147,1.07716,1.09147,1679625.2428821,0
+JNJ.US,D,19730307,000000,1.09853,1.12697,1.09853,1.12697,2546529.482197,0
+JNJ.US,D,19730308,000000,1.11981,1.11981,1.09853,1.11276,1801537.7782467,0
+JNJ.US,D,19730309,000000,1.10568,1.10568,1.09147,1.09853,1598353.9583076,0
+JNJ.US,D,19730312,000000,1.11276,1.11981,1.11276,1.11276,1313901.9129775,0
+JNJ.US,D,19730313,000000,1.11276,1.11981,1.11276,1.11981,1638991.1301865,0
+JNJ.US,D,19730314,000000,1.11981,1.12697,1.11981,1.11981,927858.46754166,0
+JNJ.US,D,19730315,000000,1.11981,1.12697,1.10568,1.10568,1266492.7288919,0
+JNJ.US,D,19730316,000000,1.10568,1.12697,1.10568,1.12697,1991169.41595,0
+JNJ.US,D,19730319,000000,1.12697,1.12697,1.09853,1.09853,1984395.3642878,0
+JNJ.US,D,19730320,000000,1.09853,1.10568,1.09147,1.09147,1489992.5854509,0
+JNJ.US,D,19730321,000000,1.09147,1.11276,1.08441,1.08441,805946.95190492,0
+JNJ.US,D,19730322,000000,1.07716,1.07716,1.04871,1.05636,2939350.0384784,0
+JNJ.US,D,19730323,000000,1.05636,1.08441,1.04871,1.08441,2431399.1563171,0
+JNJ.US,D,19730326,000000,1.08441,1.09147,1.07048,1.07716,1022675.815985,0
+JNJ.US,D,19730327,000000,1.07716,1.10568,1.07048,1.09853,1862487.9275622,0
+JNJ.US,D,19730328,000000,1.09853,1.10568,1.08441,1.10568,1625444.0465898,0
+JNJ.US,D,19730329,000000,1.10568,1.10568,1.08441,1.09147,1090404.0958739,0
+JNJ.US,D,19730330,000000,1.08441,1.08441,1.07048,1.07048,927858.46754166,0
+JNJ.US,D,19730402,000000,1.06303,1.06303,1.04185,1.04185,1760898.5669122,0
+JNJ.US,D,19730403,000000,1.04185,1.04871,1.03458,1.03458,2587167.6738038,0
+JNJ.US,D,19730404,000000,1.03458,1.05636,1.03458,1.04185,772086.89087157,0
+JNJ.US,D,19730405,000000,1.04185,1.04871,1.02753,1.04871,1550944.774222,0
+JNJ.US,D,19730406,000000,1.04871,1.06303,1.04185,1.06303,1415496.3722665,0
+JNJ.US,D,19730409,000000,1.06303,1.09147,1.06303,1.09147,860133.24683607,0
+JNJ.US,D,19730410,000000,1.09853,1.11981,1.09853,1.10568,1578035.882232,0
+JNJ.US,D,19730411,000000,1.10568,1.11276,1.09147,1.09853,1327444.9176629,0
+JNJ.US,D,19730412,000000,1.09853,1.09853,1.08441,1.08441,1212312.5523274,0
+JNJ.US,D,19730413,000000,1.08441,1.09147,1.07048,1.09147,1239401.6208818,0
+JNJ.US,D,19730416,000000,1.09147,1.09147,1.08441,1.08441,873676.25152163,0
+JNJ.US,D,19730417,000000,1.08441,1.08441,1.07048,1.07716,1015902.7840506,0
+JNJ.US,D,19730418,000000,1.07716,1.07716,1.06303,1.07716,846586.16323939,0
+JNJ.US,D,19730419,000000,1.07716,1.08441,1.07716,1.08441,2126621.8968169,0
+JNJ.US,D,19730423,000000,1.08441,1.08441,1.08441,1.08441,1307124.8021319,0
+JNJ.US,D,19730424,000000,1.08441,1.08441,1.04185,1.04185,1225854.5372851,0
+JNJ.US,D,19730425,000000,1.04185,1.05636,1.02753,1.04871,2119852.9437935,0
+JNJ.US,D,19730426,000000,1.04871,1.06303,1.04185,1.05636,2770027.2993006,0
+JNJ.US,D,19730427,000000,1.05636,1.05636,1.03458,1.03458,1503534.5704086,0
+JNJ.US,D,19730430,000000,1.03458,1.04871,1.02753,1.04871,2329804.697028,0
+JNJ.US,D,19730501,000000,1.04871,1.04871,1.03458,1.04185,1280037.7730329,0
+JNJ.US,D,19730502,000000,1.04185,1.05636,1.04185,1.05636,1557715.7667009,0
+JNJ.US,D,19730503,000000,1.05636,1.05636,1.04185,1.05636,7849543.2590091,0
+JNJ.US,D,19730504,000000,1.05636,1.06303,1.02753,1.04185,1808307.7509977,0
+JNJ.US,D,19730507,000000,1.04185,1.04185,1.01331,1.01331,1449354.3938441,0
+JNJ.US,D,19730508,000000,1.01331,1.04871,1.01331,1.04871,2126621.8968169,0
+JNJ.US,D,19730509,000000,1.04871,1.05636,1.02057,1.02057,1727034.4269676,0
+JNJ.US,D,19730510,000000,1.02057,1.04871,1.01331,1.03458,2499119.2783837,0
+JNJ.US,D,19730511,000000,1.03458,1.04185,1.03458,1.04185,2092761.8357835,0
+JNJ.US,D,19730514,000000,1.02753,1.02753,1.00654,1.01331,2018256.445049,0
+JNJ.US,D,19730515,000000,1.01331,1.03458,0.999479,1.02753,2621030.7940205,0
+JNJ.US,D,19730516,000000,1.02753,1.03458,1.02057,1.03458,1564489.8183632,0
+JNJ.US,D,19730517,000000,1.03458,1.03458,1.02057,1.02753,2140172.0395969,0
+JNJ.US,D,19730518,000000,1.01331,1.01331,0.992621,0.999479,2397528.8980059,0
+JNJ.US,D,19730521,000000,0.999479,0.999479,0.977908,0.999479,3088350.6226696,0
+JNJ.US,D,19730522,000000,0.999479,0.999479,0.985361,0.985361,3135756.7475719,0
+JNJ.US,D,19730523,000000,0.985361,0.992621,0.977908,0.985361,2113080.9315869,0
+JNJ.US,D,19730524,000000,0.985361,1.02057,0.985361,1.02057,1896353.0872345,0
+JNJ.US,D,19730525,000000,1.02057,1.03458,0.999479,1.02057,3738520.8992656,0
+JNJ.US,D,19730529,000000,1.02057,1.02753,1.01331,1.02057,1151357.3043729,0
+JNJ.US,D,19730530,000000,1.02057,1.02753,1.02057,1.02057,799179.01860937,0
+JNJ.US,D,19730531,000000,1.02057,1.02753,1.02057,1.02057,900767.35953164,0
+JNJ.US,D,19730601,000000,1.02057,1.02057,1.00654,1.00654,1469676.5488309,0
+JNJ.US,D,19730604,000000,0.999479,0.999479,0.985361,0.992621,1422265.3252897,0
+JNJ.US,D,19730605,000000,0.992621,1.01331,0.985361,1.01331,2262077.4368669,0
+JNJ.US,D,19730606,000000,1.01331,1.02057,0.999479,1.00654,1489992.5854509,0
+JNJ.US,D,19730607,000000,1.01331,1.03458,1.01331,1.02753,2207895.2208468,0
+JNJ.US,D,19730608,000000,1.02753,1.03458,1.02057,1.03458,1442582.3816375,0
+JNJ.US,D,19730611,000000,1.03458,1.04871,1.03458,1.04185,941401.47222721,0
+JNJ.US,D,19730612,000000,1.04185,1.07048,1.04185,1.06303,2160481.9578501,0
+JNJ.US,D,19730613,000000,1.06303,1.07048,1.05636,1.06303,1835398.8590077,0
+JNJ.US,D,19730614,000000,1.06303,1.07048,1.04871,1.05636,1544174.8014709,0
+JNJ.US,D,19730615,000000,1.05636,1.05636,1.04871,1.04871,507957.00052811,0
+JNJ.US,D,19730618,000000,1.04871,1.04871,1.03458,1.03458,1022675.815985,0
+JNJ.US,D,19730619,000000,1.03458,1.04871,1.02057,1.04185,1659308.1865344,0
+JNJ.US,D,19730620,000000,1.04185,1.05636,1.04185,1.04871,3325392.4641864,0
+JNJ.US,D,19730621,000000,1.04185,1.04185,1.01331,1.02057,1821850.7556833,0
+JNJ.US,D,19730622,000000,1.02753,1.04871,1.02753,1.02753,1401949.2886698,0
+JNJ.US,D,19730625,000000,1.02753,1.02753,0.992621,0.999479,866908.31822608,0
+JNJ.US,D,19730626,000000,0.999479,1.02753,0.992621,1.02753,1347767.0726497,0
+JNJ.US,D,19730627,000000,1.02753,1.03458,1.02057,1.02753,738223.77065489,0
+JNJ.US,D,19730628,000000,1.02753,1.02753,0.999479,1.00654,11283297.096051,0
+JNJ.US,D,19730629,000000,1.00654,1.02057,1.00654,1.00654,1110721.1522218,0
+JNJ.US,D,19730702,000000,1.00654,1.01331,0.999479,0.999479,1090404.0958739,0
+JNJ.US,D,19730703,000000,0.985361,0.985361,0.970848,0.977908,2031802.5089178,0
+JNJ.US,D,19730705,000000,0.970848,0.970848,0.949959,0.963983,1821850.7556833,0
+JNJ.US,D,19730706,000000,0.963983,0.977908,0.963983,0.977908,1598353.9583076,0
+JNJ.US,D,19730709,000000,0.977908,1.01331,0.970848,1.01331,846586.16323939,0
+JNJ.US,D,19730710,000000,1.01331,1.02753,1.01331,1.02753,2153714.0245547,0
+JNJ.US,D,19730711,000000,1.02753,1.05636,1.02753,1.04871,1659308.1865344,0
+JNJ.US,D,19730712,000000,1.04185,1.04185,1.02753,1.04185,1862487.9275622,0
+JNJ.US,D,19730713,000000,1.04185,1.04185,1.02753,1.03458,778857.88335046,0
+JNJ.US,D,19730716,000000,1.03458,1.04185,1.03458,1.04185,778857.88335046,0
+JNJ.US,D,19730717,000000,1.04185,1.04185,1.02753,1.02753,2207895.2208468,0
+JNJ.US,D,19730718,000000,1.02753,1.03458,1.02057,1.03458,7619275.4691545,0
+JNJ.US,D,19730719,000000,1.03458,1.04185,1.02753,1.03458,826268.08716382,0
+JNJ.US,D,19730720,000000,1.03458,1.04185,1.03458,1.04185,1645765.1818488,0
+JNJ.US,D,19730723,000000,1.03458,1.03458,1.02057,1.02753,1564489.8183632,0
+JNJ.US,D,19730724,000000,1.02753,1.03458,1.02057,1.03458,1727034.4269676,0
+JNJ.US,D,19730725,000000,1.03458,1.05636,1.02753,1.04871,2824210.5350483,0
+JNJ.US,D,19730726,000000,1.04871,1.04871,1.04185,1.04871,1212312.5523274,0
+JNJ.US,D,19730727,000000,1.04871,1.04871,1.03458,1.04185,656953.50580817,0
+JNJ.US,D,19730730,000000,1.04185,1.04185,1.03458,1.04185,609543.30199481,0
+JNJ.US,D,19730731,000000,1.04185,1.04871,1.03458,1.04185,1896353.0872345,0
+JNJ.US,D,19730801,000000,1.04185,1.04185,1.03458,1.03458,453769.68586915,0
+JNJ.US,D,19730802,000000,1.03458,1.03458,1.02753,1.03458,1896353.0872345,0
+JNJ.US,D,19730803,000000,1.03458,1.04185,1.03458,1.03458,873676.25152163,0
+JNJ.US,D,19730806,000000,1.03458,1.03458,1.02753,1.02753,568903.07093255,0
+JNJ.US,D,19730807,000000,1.02753,1.02753,1.02057,1.02057,1286810.8049675,0
+JNJ.US,D,19730808,000000,1.02057,1.02057,1.01331,1.01331,670501.60913266,0
+JNJ.US,D,19730809,000000,1.01331,1.02753,1.01331,1.02057,568903.07093255,0
+JNJ.US,D,19730810,000000,1.02057,1.02057,1.00654,1.00654,616315.31420148,0
+JNJ.US,D,19730813,000000,1.00654,1.00654,0.992621,0.999479,1347767.0726497,0
+JNJ.US,D,19730814,000000,0.999479,1.02057,0.999479,1.00654,785632.95474047,0
+JNJ.US,D,19730815,000000,1.00654,1.01331,0.999479,1.00654,3968794.8074868,0
+JNJ.US,D,19730816,000000,1.00654,1.02057,0.999479,1.00654,887222.31539052,0
+JNJ.US,D,19730817,000000,1.00654,1.00654,0.992621,1.00654,961719.54830278,0
+JNJ.US,D,19730820,000000,1.00654,1.00654,0.992621,0.992621,711132.66264487,0
+JNJ.US,D,19730821,000000,0.992621,0.999479,0.992621,0.992621,677266.48324484,0
+JNJ.US,D,19730822,000000,0.992621,0.999479,0.985361,0.999479,1171671.3015373,0
+JNJ.US,D,19730823,000000,0.999479,1.00654,0.985361,1.00654,982037.62437836,0
+JNJ.US,D,19730824,000000,1.00654,1.01331,0.999479,0.999479,873676.25152163,0
+JNJ.US,D,19730827,000000,0.999479,1.00654,0.999479,1.00654,548584.99485699,0
+JNJ.US,D,19730828,000000,1.00654,1.02753,1.00654,1.02753,704361.67016598,0
+JNJ.US,D,19730829,000000,1.02753,1.03458,1.02753,1.02753,988813.71549615,0
+JNJ.US,D,19730830,000000,1.03458,1.04871,1.03458,1.04185,1015902.7840506,0
+JNJ.US,D,19730831,000000,1.04185,1.05636,1.04185,1.04871,988813.71549615,0
+JNJ.US,D,19730904,000000,1.04871,1.05636,1.04871,1.05636,880445.20454494,0
+JNJ.US,D,19730905,000000,1.05636,1.05636,1.04185,1.05636,873676.25152163,0
+JNJ.US,D,19730906,000000,1.05636,1.05636,1.04871,1.05636,934629.46002055,0
+JNJ.US,D,19730907,000000,1.04871,1.04871,1.01331,1.01331,1557715.7667009,0
+JNJ.US,D,19730910,000000,1.01331,1.01331,0.992621,1.00654,1144583.2527107,0
+JNJ.US,D,19730911,000000,1.00654,1.01331,0.992621,1.00654,921086.45533499,0
+JNJ.US,D,19730912,000000,1.00654,1.01331,0.999479,0.999479,1212312.5523274,0
+JNJ.US,D,19730913,000000,0.999479,1.02057,0.999479,1.02057,873676.25152163,0
+JNJ.US,D,19730914,000000,1.02057,1.04185,1.02057,1.04185,677266.48324484,0
+JNJ.US,D,19730917,000000,1.04185,1.04871,1.04185,1.04871,995582.66851946,0
+JNJ.US,D,19730918,000000,1.04871,1.04871,1.04871,1.04871,1327444.9176629,0
+JNJ.US,D,19730919,000000,1.04871,1.05636,1.04185,1.05636,744995.78286155,0
+JNJ.US,D,19730920,000000,1.05636,1.05636,1.04185,1.05636,1564489.8183632,0
+JNJ.US,D,19730921,000000,1.05636,1.07048,1.04871,1.06303,2302711.5495625,0
+JNJ.US,D,19730924,000000,1.06303,1.07716,1.06303,1.07048,1090404.0958739,0
+JNJ.US,D,19730925,000000,1.07048,1.07048,1.05636,1.05636,1198769.5476418,0
+JNJ.US,D,19730926,000000,1.05636,1.06303,1.05636,1.06303,379271.43322912,0
+JNJ.US,D,19730927,000000,1.06303,1.06303,1.04871,1.04871,2871620.7388617,0
+JNJ.US,D,19730928,000000,1.04871,1.04871,1.04185,1.04871,887222.31539052,0
+JNJ.US,D,19731001,000000,1.04185,1.04185,1.02753,1.02753,521500.00521365,0
+JNJ.US,D,19731002,000000,1.02753,1.03458,1.02057,1.02753,1158129.3165796,0
+JNJ.US,D,19731003,000000,1.02753,1.02753,1.00654,1.01331,1821850.7556833,0
+JNJ.US,D,19731004,000000,1.01331,1.01331,0.999479,1.00654,1510308.6220709,0
+JNJ.US,D,19731005,000000,1.00654,1.03458,1.00654,1.02753,1530628.737602,0
+JNJ.US,D,19731008,000000,1.02753,1.03458,1.02057,1.03458,623088.34613593,0
+JNJ.US,D,19731009,000000,1.03458,1.03458,1.02753,1.03458,1076855.9925495,0
+JNJ.US,D,19731010,000000,1.03458,1.04185,1.02753,1.02753,1862487.9275622,0
+JNJ.US,D,19731011,000000,1.02753,1.03458,1.02057,1.02753,1191994.4762517,0
+JNJ.US,D,19731012,000000,1.03458,1.04185,1.03458,1.04185,1036223.9193095,0
+JNJ.US,D,19731015,000000,1.04185,1.04871,1.04185,1.04871,494404.81829251,0
+JNJ.US,D,19731016,000000,1.04871,1.04871,1.04185,1.04871,731452.778176,0
+JNJ.US,D,19731017,000000,1.04871,1.04871,1.04185,1.04185,1151357.3043729,0
+JNJ.US,D,19731018,000000,1.04185,1.04871,1.03458,1.03458,643405.40248371,0
+JNJ.US,D,19731019,000000,1.03458,1.05636,1.03458,1.04871,1713495.5011932,0
+JNJ.US,D,19731022,000000,1.04871,1.05636,1.04185,1.05636,1070081.9408874,0
+JNJ.US,D,19731023,000000,1.05636,1.07048,1.04871,1.07048,1185219.4048618,0
+JNJ.US,D,19731024,000000,1.06303,1.06303,1.05636,1.06303,1456132.5244176,0
+JNJ.US,D,19731025,000000,1.06303,1.07048,1.05636,1.07048,1787990.69465,0
+JNJ.US,D,19731026,000000,1.07048,1.09147,1.07048,1.08441,1584806.8747109,0
+JNJ.US,D,19731029,000000,1.08441,1.09853,1.08441,1.09147,724681.78569711,0
+JNJ.US,D,19731030,000000,1.09147,1.09853,1.07716,1.07716,2417846.9740814,0
+JNJ.US,D,19731031,000000,1.07716,1.08441,1.06303,1.07048,2627797.7075883,0
+JNJ.US,D,19731101,000000,1.06303,1.06303,1.05636,1.05636,1090404.0958739,0
+JNJ.US,D,19731102,000000,1.05636,1.06303,1.05636,1.06303,711132.66264487,0
+JNJ.US,D,19731105,000000,1.06303,1.06303,1.05636,1.05636,968496.65914836,0
+JNJ.US,D,19731106,000000,1.05636,1.06303,1.05636,1.05636,1049764.8845394,0
+JNJ.US,D,19731107,000000,1.05636,1.08441,1.05636,1.07716,507957.00052811,0
+JNJ.US,D,19731108,000000,1.07716,1.09147,1.07716,1.07716,1787990.69465,0
+JNJ.US,D,19731109,000000,1.07716,1.07716,1.06303,1.07048,189631.63770343,0
+JNJ.US,D,19731112,000000,1.07048,1.07048,1.05636,1.07048,684041.55463485,0
+JNJ.US,D,19731113,000000,1.07048,1.07048,1.05636,1.06303,365725.36936022,0
+JNJ.US,D,19731114,000000,1.06303,1.07716,1.05636,1.05636,792404.96694714,0
+JNJ.US,D,19731115,000000,1.05636,1.06303,1.04871,1.05636,1036223.9193095,0
+JNJ.US,D,19731116,000000,1.05636,1.06303,1.04871,1.06303,1191994.4762517,0
+JNJ.US,D,19731119,000000,1.05636,1.05636,1.04871,1.04871,772086.89087157,0
+JNJ.US,D,19731120,000000,1.03458,1.03458,1.01331,1.02057,1578035.882232,0
+JNJ.US,D,19731121,000000,1.02057,1.03458,1.02057,1.03458,2451711.1140259,0
+JNJ.US,D,19731123,000000,1.03458,1.04185,1.02753,1.03458,765313.85893712,0
+JNJ.US,D,19731126,000000,1.02753,1.02753,1.01331,1.01331,988813.71549615,0
+JNJ.US,D,19731127,000000,1.01331,1.02057,1.01331,1.02057,1259719.6969574,0
+JNJ.US,D,19731128,000000,1.02057,1.04871,1.02057,1.04185,1185219.4048618,0
+JNJ.US,D,19731129,000000,1.04185,1.04185,1.02753,1.04185,1368083.1092697,0
+JNJ.US,D,19731130,000000,1.04185,1.04185,1.02753,1.02753,697587.61850375,0
+JNJ.US,D,19731203,000000,1.02057,1.02057,1.02057,1.02057,1293584.8566297,0
+JNJ.US,D,19731204,000000,1.02057,1.02057,0.985361,0.985361,1754125.5349776,0
+JNJ.US,D,19731205,000000,0.985361,0.985361,0.963983,0.963983,1923445.2149722,0
+JNJ.US,D,19731206,000000,0.963983,0.999479,0.963983,0.992621,2004714.4600911,0
+JNJ.US,D,19731207,000000,0.999479,1.02753,0.999479,1.02057,1442582.3816375,0
+JNJ.US,D,19731210,000000,1.02057,1.05636,1.01331,1.04871,1571265.9094809,0
+JNJ.US,D,19731211,000000,1.04871,1.06303,1.04185,1.04185,1774442.5913256,0
+JNJ.US,D,19731212,000000,1.01331,1.01331,0.999479,0.999479,1280037.7730329,0
+JNJ.US,D,19731213,000000,0.999479,0.999479,0.949959,0.949959,2675210.9705849,0
+JNJ.US,D,19731214,000000,0.949959,0.977908,0.928287,0.949959,4666378.3470794,0
+JNJ.US,D,19731217,000000,0.935544,0.935544,0.921324,0.921324,1774442.5913256,0
+JNJ.US,D,19731218,000000,0.921324,0.977908,0.921324,0.977908,1557715.7667009,0
+JNJ.US,D,19731219,000000,0.977908,1.00654,0.970848,0.970848,1787990.69465,0
+JNJ.US,D,19731220,000000,0.970848,0.970848,0.942605,0.942605,1557715.7667009,0
+JNJ.US,D,19731221,000000,0.942605,0.949959,0.921324,0.928287,1699941.2795022,0
+JNJ.US,D,19731224,000000,0.928287,0.928287,0.893277,0.928287,1591581.946101,0
+JNJ.US,D,19731226,000000,0.963983,0.999479,0.963983,0.999479,3027389.2563484,0
+JNJ.US,D,19731227,000000,1.00654,1.02057,1.00654,1.01331,2167260.0884235,0
+JNJ.US,D,19731228,000000,0.999479,0.999479,0.970848,0.985361,1056538.9362017,0
+JNJ.US,D,19731231,000000,0.985361,0.992621,0.977908,0.992621,893992.28814164,0
+JNJ.US,D,19740102,000000,0.992621,0.992621,0.970848,0.985361,805946.95190492,0
+JNJ.US,D,19740103,000000,0.985361,0.999479,0.985361,0.985361,2221445.3636269,0
+JNJ.US,D,19740104,000000,0.985361,0.985361,0.949959,0.949959,1442582.3816375,0
+JNJ.US,D,19740107,000000,0.942605,0.942605,0.893277,0.914263,4199066.6762525,0
+JNJ.US,D,19740108,000000,0.907202,0.907202,0.87896,0.87896,3907839.5595323,0
+JNJ.US,D,19740109,000000,0.871508,0.871508,0.843362,0.86474,4124568.4236124,0
+JNJ.US,D,19740110,000000,0.86474,0.885825,0.850717,0.85768,2383985.8933203,0
+JNJ.US,D,19740111,000000,0.85768,0.87896,0.85768,0.87896,2221445.3636269,0
+JNJ.US,D,19740114,000000,0.87896,0.914263,0.87896,0.900045,1544174.8014709,0
+JNJ.US,D,19740115,000000,0.900045,0.921324,0.893277,0.914263,1618666.9357443,0
+JNJ.US,D,19740116,000000,0.914263,0.942605,0.914263,0.935544,1307124.8021319,0
+JNJ.US,D,19740117,000000,0.942605,0.970848,0.942605,0.963983,1591581.946101,0
+JNJ.US,D,19740118,000000,0.963983,0.970848,0.949959,0.949959,1686401.3339999,0
+JNJ.US,D,19740121,000000,0.949959,0.949959,0.921324,0.949959,1151357.3043729,0
+JNJ.US,D,19740122,000000,0.949959,0.977908,0.942605,0.970848,1923445.2149722,0
+JNJ.US,D,19740123,000000,0.977908,0.985361,0.977908,0.985361,3061252.3765652,0
+JNJ.US,D,19740124,000000,0.970848,0.970848,0.963983,0.963983,1029444.7690084,0
+JNJ.US,D,19740125,000000,0.963983,0.985361,0.963983,0.985361,1415496.3722665,0
+JNJ.US,D,19740128,000000,0.985361,0.985361,0.956824,0.956824,778857.88335046,0
+JNJ.US,D,19740129,000000,0.956824,0.963983,0.949959,0.949959,602770.27006036,0
+JNJ.US,D,19740130,000000,0.949959,0.963983,0.949959,0.949959,1659308.1865344,0
+JNJ.US,D,19740131,000000,0.949959,0.956824,0.935544,0.935544,636634.41000483,0
+JNJ.US,D,19740201,000000,0.935544,0.935544,0.921324,0.928287,968496.65914836,0
+JNJ.US,D,19740204,000000,0.928287,0.928287,0.907202,0.921324,1300355.8491085,0
+JNJ.US,D,19740205,000000,0.921324,0.928287,0.907202,0.907202,2140172.0395969,0
+JNJ.US,D,19740206,000000,0.907202,0.914263,0.893277,0.900045,1137810.2207763,0
+JNJ.US,D,19740207,000000,0.900045,0.914263,0.885825,0.907202,1781216.6429877,0
+JNJ.US,D,19740208,000000,0.907202,0.921324,0.893277,0.893277,1280037.7730329,0
+JNJ.US,D,19740211,000000,0.893277,0.893277,0.87896,0.87896,1252944.6255674,0
+JNJ.US,D,19740212,000000,0.87896,0.893277,0.86474,0.885825,2377212.8613859,0
+JNJ.US,D,19740213,000000,0.885825,0.900045,0.87896,0.885825,1097177.1278085,0
+JNJ.US,D,19740214,000000,0.885825,0.893277,0.885825,0.885825,792404.96694714,0
+JNJ.US,D,19740215,000000,0.885825,0.907202,0.87896,0.900045,1036223.9193095,0
+JNJ.US,D,19740219,000000,0.907202,0.935544,0.907202,0.907202,1571265.9094809,0
+JNJ.US,D,19740220,000000,0.907202,0.914263,0.893277,0.900045,900767.35953164,0
+JNJ.US,D,19740221,000000,0.900045,0.921324,0.893277,0.921324,1185219.4048618,0
+JNJ.US,D,19740222,000000,0.921324,0.921324,0.907202,0.921324,1198769.5476418,0
+JNJ.US,D,19740225,000000,0.921324,0.921324,0.914263,0.914263,616315.31420148,0
+JNJ.US,D,19740226,000000,0.914263,0.921324,0.914263,0.921324,1462898.4182575,0
+JNJ.US,D,19740227,000000,0.914263,0.914263,0.907202,0.907202,1462898.4182575,0
+JNJ.US,D,19740228,000000,0.907202,0.907202,0.900045,0.900045,1070081.9408874,0
+JNJ.US,D,19740301,000000,0.900045,0.907202,0.885825,0.885825,1171671.3015373,0
+JNJ.US,D,19740304,000000,0.885825,0.885825,0.86474,0.885825,1672851.1912198,0
+JNJ.US,D,19740305,000000,0.914263,0.928287,0.914263,0.928287,2891939.8346651,0
+JNJ.US,D,19740306,000000,0.928287,0.935544,0.914263,0.928287,2106304.8404689,0
+JNJ.US,D,19740307,000000,0.928287,0.942605,0.928287,0.935544,1713495.5011932,0
+JNJ.US,D,19740308,000000,0.935544,0.949959,0.921324,0.942605,2194350.1767058,0
+JNJ.US,D,19740311,000000,0.942605,0.949959,0.928287,0.949959,4442883.5891592,0
+JNJ.US,D,19740312,000000,0.949959,0.977908,0.949959,0.977908,1313901.9129775,0
+JNJ.US,D,19740313,000000,0.977908,1.01331,0.970848,0.992621,2383985.8933203,0
+JNJ.US,D,19740314,000000,0.999479,1.02057,0.999479,1.01331,2248530.3532702,0
+JNJ.US,D,19740315,000000,1.01331,1.01331,0.999479,0.999479,975269.69108281,0
+JNJ.US,D,19740318,000000,0.999479,1.00654,0.985361,0.985361,1544174.8014709,0
+JNJ.US,D,19740319,000000,0.985361,0.985361,0.963983,0.963983,1313901.9129775,0
+JNJ.US,D,19740320,000000,0.963983,0.977908,0.963983,0.977908,1462898.4182575,0
+JNJ.US,D,19740321,000000,0.977908,0.985361,0.970848,0.977908,826268.08716382,0
+JNJ.US,D,19740322,000000,0.977908,0.992621,0.970848,0.992621,914317.50231167,0
+JNJ.US,D,19740325,000000,0.992621,0.992621,0.977908,0.985361,772086.89087157,0
+JNJ.US,D,19740326,000000,0.985361,0.985361,0.977908,0.985361,1259719.6969574,0
+JNJ.US,D,19740327,000000,0.985361,0.985361,0.977908,0.985361,1862487.9275622,0
+JNJ.US,D,19740328,000000,0.985361,0.985361,0.963983,0.970848,839816.19048829,0
+JNJ.US,D,19740329,000000,0.970848,0.970848,0.956824,0.963983,1063315.0273195,0
+JNJ.US,D,19740401,000000,0.963983,0.970848,0.956824,0.956824,860133.24683607,0
+JNJ.US,D,19740402,000000,0.956824,0.970848,0.956824,0.963983,697587.61850375,0
+JNJ.US,D,19740403,000000,0.963983,0.970848,0.963983,0.970848,914317.50231167,0
+JNJ.US,D,19740404,000000,0.970848,0.977908,0.963983,0.977908,839816.19048829,0
+JNJ.US,D,19740405,000000,0.977908,0.977908,0.963983,0.970848,1462898.4182575,0
+JNJ.US,D,19740408,000000,0.963983,0.963983,0.949959,0.956824,1042994.9117884,0
+JNJ.US,D,19740409,000000,0.956824,0.977908,0.956824,0.977908,1638991.1301865,0
+JNJ.US,D,19740410,000000,0.977908,0.985361,0.963983,0.970848,1435810.3694308,0
+JNJ.US,D,19740411,000000,0.970848,0.970848,0.963983,0.970848,284453.06505794,0
+JNJ.US,D,19740415,000000,0.970848,0.970848,0.956824,0.956824,1110721.1522218,0
+JNJ.US,D,19740416,000000,0.963983,0.977908,0.963983,0.970848,921086.45533499,0
+JNJ.US,D,19740417,000000,0.970848,0.977908,0.963983,0.970848,1259719.6969574,0
+JNJ.US,D,19740418,000000,0.970848,0.970848,0.970848,0.970848,751769.83452378,0
+JNJ.US,D,19740419,000000,0.970848,0.970848,0.949959,0.956824,751769.83452378,0
+JNJ.US,D,19740422,000000,0.956824,0.963983,0.949959,0.949959,568903.07093255,0
+JNJ.US,D,19740423,000000,0.949959,0.949959,0.942605,0.942605,670501.60913266,0
+JNJ.US,D,19740424,000000,0.942605,0.942605,0.928287,0.935544,1232628.5889474,0
+JNJ.US,D,19740425,000000,0.935544,0.942605,0.928287,0.928287,1171671.3015373,0
+JNJ.US,D,19740426,000000,0.935544,0.949959,0.935544,0.949959,887222.31539052,0
+JNJ.US,D,19740429,000000,0.949959,0.963983,0.942605,0.956824,1151357.3043729,0
+JNJ.US,D,19740430,000000,0.956824,0.963983,0.956824,0.963983,636634.41000483,0
+JNJ.US,D,19740501,000000,0.963983,0.977908,0.956824,0.970848,1876036.0308867,0
+JNJ.US,D,19740502,000000,0.970848,0.970848,0.963983,0.963983,2018256.445049,0
+JNJ.US,D,19740503,000000,0.963983,0.970848,0.949959,0.956824,751769.83452378,0
+JNJ.US,D,19740506,000000,0.956824,0.970848,0.956824,0.963983,1076855.9925495,0
+JNJ.US,D,19740507,000000,0.963983,0.970848,0.963983,0.963983,1537397.6906253,0
+JNJ.US,D,19740508,000000,0.963983,0.977908,0.963983,0.977908,521500.00521365,0
+JNJ.US,D,19740509,000000,0.977908,0.999479,0.970848,0.999479,927858.46754166,0
+JNJ.US,D,19740510,000000,0.999479,1.00654,0.999479,0.999479,1313901.9129775,0
+JNJ.US,D,19740513,000000,0.992621,0.992621,0.977908,0.985361,1354538.0651286,0
+JNJ.US,D,19740514,000000,0.985361,0.999479,0.985361,0.992621,650174.35550704,0
+JNJ.US,D,19740515,000000,0.992621,0.999479,0.985361,0.999479,1462898.4182575,0
+JNJ.US,D,19740516,000000,0.999479,1.01331,0.999479,0.999479,697587.61850375,0
+JNJ.US,D,19740517,000000,0.999479,0.999479,0.992621,0.992621,873676.25152163,0
+JNJ.US,D,19740520,000000,0.992621,0.999479,0.992621,0.992621,2018256.445049,0
+JNJ.US,D,19740521,000000,0.999479,1.01331,0.999479,1.00654,921086.45533499,0
+JNJ.US,D,19740522,000000,1.00654,1.02057,1.00654,1.00654,1632218.0982521,0
+JNJ.US,D,19740523,000000,1.00654,1.02057,0.999479,1.00654,1164903.3682418,0
+JNJ.US,D,19740524,000000,1.01331,1.02753,1.01331,1.02753,2891939.8346651,0
+JNJ.US,D,19740528,000000,1.02753,1.03458,1.02057,1.02057,934629.46002055,0
+JNJ.US,D,19740529,000000,1.02057,1.02753,0.992621,0.999479,1611900.0221765,0
+JNJ.US,D,19740530,000000,0.999479,1.01331,0.992621,1.01331,1625444.0465898,0
+JNJ.US,D,19740531,000000,1.01331,1.02057,1.00654,1.01331,1009131.7915717,0
+JNJ.US,D,19740603,000000,1.01331,1.03458,1.00654,1.03458,1219084.5645341,0
+JNJ.US,D,19740604,000000,1.03458,1.04185,1.02753,1.03458,1638991.1301865,0
+JNJ.US,D,19740605,000000,1.03458,1.04185,1.02753,1.03458,1564489.8183632,0
+JNJ.US,D,19740606,000000,1.03458,1.03458,1.02753,1.03458,839816.19048829,0
+JNJ.US,D,19740607,000000,1.04185,1.04871,1.04185,1.04871,1537397.6906253,0
+JNJ.US,D,19740610,000000,1.04871,1.04871,1.04185,1.04871,1896353.0872345,0
+JNJ.US,D,19740611,000000,1.04871,1.04871,1.02753,1.02753,1090404.0958739,0
+JNJ.US,D,19740612,000000,1.02753,1.04871,1.02057,1.04871,1794761.6871287,0
+JNJ.US,D,19740613,000000,1.04871,1.05636,1.04185,1.04871,2106304.8404689,0
+JNJ.US,D,19740614,000000,1.04871,1.04871,1.03458,1.04185,650174.35550704,0
+JNJ.US,D,19740617,000000,1.04185,1.04185,1.02753,1.02753,1462898.4182575,0
+JNJ.US,D,19740618,000000,1.02753,1.04185,1.02057,1.04185,1950533.2637989,0
+JNJ.US,D,19740619,000000,1.04185,1.04185,1.02753,1.03458,1429039.376952,0
+JNJ.US,D,19740620,000000,1.03458,1.03458,1.02057,1.02753,880445.20454494,0
+JNJ.US,D,19740621,000000,1.02753,1.02753,1.02057,1.02753,1781216.6429877,0
+JNJ.US,D,19740624,000000,1.02753,1.04185,1.02057,1.03458,1178446.3729274,0
+JNJ.US,D,19740625,000000,1.03458,1.04185,1.03458,1.04185,927858.46754166,0
+JNJ.US,D,19740626,000000,1.04185,1.04185,1.03458,1.04185,697587.61850375,0
+JNJ.US,D,19740627,000000,1.03458,1.03458,1.00654,1.00654,1340990.9815319,0
+JNJ.US,D,19740628,000000,0.999479,0.999479,0.985361,0.999479,1063315.0273195,0
+JNJ.US,D,19740701,000000,0.999479,1.00654,0.992621,0.999479,893992.28814164,0
+JNJ.US,D,19740702,000000,0.999479,1.00654,0.977908,0.985361,914317.50231167,0
+JNJ.US,D,19740703,000000,0.985361,0.985361,0.970848,0.977908,1523856.7253953,0
+JNJ.US,D,19740705,000000,0.970848,0.970848,0.935544,0.942605,1395173.1975519,0
+JNJ.US,D,19740708,000000,0.921324,0.921324,0.907202,0.914263,2343350.760897,0
+JNJ.US,D,19740709,000000,0.914263,0.942605,0.914263,0.935544,4212614.7795769,0
+JNJ.US,D,19740710,000000,0.935544,0.942605,0.928287,0.928287,1395173.1975519,0
+JNJ.US,D,19740711,000000,0.928287,0.935544,0.914263,0.914263,2309484.5814969,0
+JNJ.US,D,19740712,000000,0.921324,0.963983,0.921324,0.949959,1997943.4676123,0
+JNJ.US,D,19740715,000000,0.949959,0.970848,0.949959,0.963983,2234990.407768,0
+JNJ.US,D,19740716,000000,0.963983,0.970848,0.956824,0.956824,1171671.3015373,0
+JNJ.US,D,19740717,000000,0.956824,0.970848,0.949959,0.970848,1456132.5244176,0
+JNJ.US,D,19740718,000000,0.977908,0.992621,0.977908,0.977908,1483215.4746054,0
+JNJ.US,D,19740719,000000,0.977908,0.977908,0.963983,0.977908,1638991.1301865,0
+JNJ.US,D,19740722,000000,0.970848,0.970848,0.949959,0.963983,1862487.9275622,0
+JNJ.US,D,19740723,000000,0.963983,0.963983,0.949959,0.949959,1293584.8566297,0
+JNJ.US,D,19740724,000000,0.949959,0.949959,0.928287,0.928287,1727034.4269676,0
+JNJ.US,D,19740725,000000,0.928287,0.935544,0.900045,0.900045,1259719.6969574,0
+JNJ.US,D,19740726,000000,0.900045,0.900045,0.871508,0.871508,3196708.9363431,0
+JNJ.US,D,19740729,000000,0.871508,0.87896,0.85768,0.86474,3183164.9119297,0
+JNJ.US,D,19740730,000000,0.86474,0.87896,0.85768,0.871508,1625444.0465898,0
+JNJ.US,D,19740731,000000,0.871508,0.885825,0.86474,0.86474,826268.08716382,0
+JNJ.US,D,19740801,000000,0.86474,0.86474,0.828947,0.836204,3934933.7267256,0
+JNJ.US,D,19740802,000000,0.828947,0.828947,0.800998,0.800998,3210252.9607564,0
+JNJ.US,D,19740805,000000,0.800998,0.815022,0.793937,0.793937,3257659.0856585,0
+JNJ.US,D,19740806,000000,0.800998,0.82218,0.800998,0.80796,3934933.7267256,0
+JNJ.US,D,19740807,000000,0.80796,0.85768,0.80796,0.85768,2350121.7533758,0
+JNJ.US,D,19740808,000000,0.85768,0.85768,0.836204,0.836204,2119852.9437935,0
+JNJ.US,D,19740809,000000,0.836204,0.836204,0.82218,0.828947,1503534.5704086,0
+JNJ.US,D,19740812,000000,0.828947,0.828947,0.80796,0.80796,805946.95190492,0
+JNJ.US,D,19740813,000000,0.80796,0.80796,0.78668,0.78668,2025031.516439,0
+JNJ.US,D,19740814,000000,0.779717,0.779717,0.758438,0.772461,3819798.3022067,0
+JNJ.US,D,19740815,000000,0.772461,0.779717,0.758438,0.765401,1984395.3642878,0
+JNJ.US,D,19740816,000000,0.765401,0.772461,0.758438,0.772461,1340990.9815319,0
+JNJ.US,D,19740819,000000,0.765401,0.765401,0.75118,0.758438,2756480.2157039,0
+JNJ.US,D,19740820,000000,0.758438,0.779717,0.75118,0.758438,3359251.5054919,0
+JNJ.US,D,19740821,000000,0.758438,0.765401,0.75118,0.75118,1489992.5854509,0
+JNJ.US,D,19740822,000000,0.75118,0.75118,0.729998,0.736863,3034163.3080107,0
+JNJ.US,D,19740823,000000,0.736863,0.744317,0.708719,0.71578,2370442.8886348,0
+JNJ.US,D,19740826,000000,0.71578,0.744317,0.708719,0.729998,3873978.4787711,0
+JNJ.US,D,19740827,000000,0.723134,0.723134,0.701854,0.708719,2885163.7435472,0
+JNJ.US,D,19740828,000000,0.708719,0.736863,0.708719,0.723134,2593937.6465549,0
+JNJ.US,D,19740829,000000,0.723134,0.736863,0.71578,0.723134,2411078.0210581,0
+JNJ.US,D,19740830,000000,0.729998,0.765401,0.729998,0.758438,2255306.4443881,0
+JNJ.US,D,19740903,000000,0.758438,0.765401,0.75118,0.758438,2329804.697028,0
+JNJ.US,D,19740904,000000,0.723134,0.723134,0.701854,0.701854,5086291.0310986,0
+JNJ.US,D,19740905,000000,0.71578,0.758438,0.71578,0.758438,3501481.0972043,0
+JNJ.US,D,19740906,000000,0.758438,0.765401,0.75118,0.75118,2268854.5477125,0
+JNJ.US,D,19740909,000000,0.75118,0.75118,0.744317,0.744317,1605124.9507864,0
+JNJ.US,D,19740910,000000,0.744317,0.75118,0.729998,0.729998,1334218.9693252,0
+JNJ.US,D,19740911,000000,0.729998,0.736863,0.723134,0.723134,1246175.6725441,0
+JNJ.US,D,19740912,000000,0.71578,0.71578,0.708719,0.708719,1964078.30794,0
+JNJ.US,D,19740913,000000,0.701854,0.701854,0.673611,0.673611,2986756.1633807,0
+JNJ.US,D,19740916,000000,0.673611,0.680181,0.652037,0.666354,6237646.2960159,0
+JNJ.US,D,19740917,000000,0.680181,0.71578,0.680181,0.680181,2018256.445049,0
+JNJ.US,D,19740918,000000,0.680181,0.701854,0.673611,0.701854,2289169.5646047,0
+JNJ.US,D,19740919,000000,0.71578,0.744317,0.71578,0.736863,2363673.9356114,0
+JNJ.US,D,19740920,000000,0.736863,0.765401,0.729998,0.758438,3291526.2847865,0
+JNJ.US,D,19740923,000000,0.75118,0.75118,0.729998,0.736863,1435810.3694308,0
+JNJ.US,D,19740924,000000,0.723134,0.723134,0.701854,0.71578,2546529.482197,0
+JNJ.US,D,19740925,000000,0.71578,0.75118,0.71578,0.729998,3338936.4885997,0
+JNJ.US,D,19740926,000000,0.723134,0.723134,0.71578,0.71578,2546529.482197,0
+JNJ.US,D,19740927,000000,0.71578,0.729998,0.659195,0.666354,3474391.0089221,0
+JNJ.US,D,19740930,000000,0.666354,0.673611,0.652037,0.666354,6630462.7733862,0
+JNJ.US,D,19741001,000000,0.666354,0.680181,0.644976,0.680181,4503837.8173859,0
+JNJ.US,D,19741002,000000,0.687438,0.708719,0.687438,0.694401,3277983.2801008,0
+JNJ.US,D,19741003,000000,0.687438,0.687438,0.673611,0.680181,3467616.9572598,0
+JNJ.US,D,19741004,000000,0.680181,0.680181,0.659195,0.673611,2451711.1140259,0
+JNJ.US,D,19741007,000000,0.680181,0.708719,0.680181,0.701854,3474391.0089221,0
+JNJ.US,D,19741008,000000,0.694401,0.694401,0.666354,0.666354,1916666.0646711,0
+JNJ.US,D,19741009,000000,0.666354,0.71578,0.659195,0.708719,4388701.3731393,0
+JNJ.US,D,19741010,000000,0.723134,0.744317,0.723134,0.729998,4165204.5757636,0
+JNJ.US,D,19741011,000000,0.729998,0.75118,0.723134,0.75118,3095116.5165096,0
+JNJ.US,D,19741014,000000,0.75118,0.800998,0.75118,0.779717,3122210.6837029,0
+JNJ.US,D,19741015,000000,0.779717,0.78668,0.758438,0.765401,2634573.798706,0
+JNJ.US,D,19741016,000000,0.765401,0.772461,0.75118,0.75118,2262077.4368669,0
+JNJ.US,D,19741017,000000,0.75118,0.758438,0.744317,0.75118,3034163.3080107,0
+JNJ.US,D,19741018,000000,0.758438,0.779717,0.758438,0.772461,3636934.5977988,0
+JNJ.US,D,19741021,000000,0.779717,0.80796,0.779717,0.80796,2451711.1140259,0
+JNJ.US,D,19741022,000000,0.80796,0.82218,0.80796,0.80796,4185520.6123837,0
+JNJ.US,D,19741023,000000,0.80796,0.80796,0.772461,0.772461,1977626.4112646,0
+JNJ.US,D,19741024,000000,0.765401,0.765401,0.75118,0.765401,1510308.6220709,0
+JNJ.US,D,19741025,000000,0.765401,0.800998,0.765401,0.772461,2397528.8980059,0
+JNJ.US,D,19741028,000000,0.772461,0.78668,0.765401,0.779717,1611900.0221765,0
+JNJ.US,D,19741029,000000,0.78668,0.800998,0.78668,0.800998,3718208.9415567,0
+JNJ.US,D,19741030,000000,0.800998,0.800998,0.78668,0.793937,2776799.3115072,0
+JNJ.US,D,19741031,000000,0.793937,0.793937,0.765401,0.765401,2018256.445049,0
+JNJ.US,D,19741101,000000,0.765401,0.779717,0.758438,0.772461,1415496.3722665,0
+JNJ.US,D,19741104,000000,0.758438,0.758438,0.75118,0.758438,1171671.3015373,0
+JNJ.US,D,19741105,000000,0.758438,0.793937,0.75118,0.793937,1760898.5669122,0
+JNJ.US,D,19741106,000000,0.793937,0.80796,0.765401,0.772461,4002658.9474313,0
+JNJ.US,D,19741107,000000,0.772461,0.800998,0.758438,0.78668,2160481.9578501,0
+JNJ.US,D,19741108,000000,0.78668,0.78668,0.765401,0.772461,1327444.9176629,0
+JNJ.US,D,19741111,000000,0.772461,0.779717,0.765401,0.765401,1307124.8021319,0
+JNJ.US,D,19741112,000000,0.765401,0.779717,0.75118,0.75118,1767671.5988466,0
+JNJ.US,D,19741113,000000,0.75118,0.75118,0.744317,0.75118,5106605.0282629,0
+JNJ.US,D,19741114,000000,0.758438,0.765401,0.758438,0.765401,1815079.7632044,0
+JNJ.US,D,19741115,000000,0.765401,0.765401,0.744317,0.758438,1313901.9129775,0
+JNJ.US,D,19741118,000000,0.736863,0.736863,0.723134,0.729998,2113080.9315869,0
+JNJ.US,D,19741119,000000,0.729998,0.744317,0.729998,0.729998,1564489.8183632,0
+JNJ.US,D,19741120,000000,0.729998,0.75118,0.729998,0.736863,1422265.3252897,0
+JNJ.US,D,19741121,000000,0.736863,0.744317,0.729998,0.736863,907538.35201053,0
+JNJ.US,D,19741122,000000,0.736863,0.75118,0.736863,0.736863,1273266.7805542,0
+JNJ.US,D,19741125,000000,0.736863,0.75118,0.736863,0.75118,1429039.376952,0
+JNJ.US,D,19741126,000000,0.75118,0.75118,0.744317,0.744317,1855713.8759,0
+JNJ.US,D,19741127,000000,0.744317,0.758438,0.744317,0.75118,2072440.7005245,0
+JNJ.US,D,19741129,000000,0.744317,0.744317,0.736863,0.744317,1131040.2480251,0
+JNJ.US,D,19741202,000000,0.736863,0.736863,0.723134,0.723134,1286810.8049675,0
+JNJ.US,D,19741203,000000,0.723134,0.723134,0.71578,0.71578,1909895.0721922,0
+JNJ.US,D,19741204,000000,0.71578,0.71578,0.701854,0.701854,2837757.618645,0
+JNJ.US,D,19741205,000000,0.701854,0.708719,0.694401,0.694401,6434054.0248371,0
+JNJ.US,D,19741206,000000,0.694401,0.701854,0.687438,0.694401,1842167.8120311,0
+JNJ.US,D,19741209,000000,0.694401,0.71578,0.694401,0.701854,1733808.4786299,0
+JNJ.US,D,19741210,000000,0.71578,0.744317,0.71578,0.729998,1571265.9094809,0
+JNJ.US,D,19741211,000000,0.729998,0.75118,0.729998,0.729998,1632218.0982521,0
+JNJ.US,D,19741212,000000,0.729998,0.736863,0.729998,0.736863,1469676.5488309,0
+JNJ.US,D,19741213,000000,0.736863,0.736863,0.729998,0.736863,1625444.0465898,0
+JNJ.US,D,19741216,000000,0.736863,0.736863,0.729998,0.729998,2268854.5477125,0
+JNJ.US,D,19741217,000000,0.729998,0.736863,0.729998,0.736863,1259719.6969574,0
+JNJ.US,D,19741218,000000,0.744317,0.75118,0.744317,0.744317,1435810.3694308,0
+JNJ.US,D,19741219,000000,0.744317,0.75118,0.736863,0.744317,3853660.4026955,0
+JNJ.US,D,19741220,000000,0.736863,0.736863,0.71578,0.71578,2912252.8121017,0
+JNJ.US,D,19741223,000000,0.71578,0.723134,0.701854,0.701854,4361608.2256736,0
+JNJ.US,D,19741224,000000,0.701854,0.708719,0.701854,0.701854,3325392.4641864,0
+JNJ.US,D,19741226,000000,0.701854,0.71578,0.701854,0.708719,1476443.4623987,0
+JNJ.US,D,19741227,000000,0.708719,0.71578,0.708719,0.708719,772086.89087157,0
+JNJ.US,D,19741230,000000,0.708719,0.708719,0.701854,0.708719,1801537.7782467,0
+JNJ.US,D,19741231,000000,0.708719,0.71578,0.708719,0.71578,1760898.5669122,0
+JNJ.US,D,19750102,000000,0.71578,0.736863,0.71578,0.729998,1923445.2149722,0
+JNJ.US,D,19750103,000000,0.729998,0.736863,0.723134,0.729998,1598353.9583076,0
+JNJ.US,D,19750106,000000,0.729998,0.736863,0.723134,0.723134,1605124.9507864,0
+JNJ.US,D,19750107,000000,0.723134,0.723134,0.701854,0.701854,1110721.1522218,0
+JNJ.US,D,19750108,000000,0.701854,0.701854,0.687438,0.687438,2580396.6813249,0
+JNJ.US,D,19750109,000000,0.687438,0.687438,0.673611,0.687438,3738520.8992656,0
+JNJ.US,D,19750110,000000,0.694401,0.71578,0.694401,0.701854,4043295.0995824,0
+JNJ.US,D,19750113,000000,0.701854,0.708719,0.666354,0.666354,7057139.3117897,0
+JNJ.US,D,19750114,000000,0.666354,0.666354,0.659195,0.659195,12224701.627463,0
+JNJ.US,D,19750115,000000,0.659195,0.666354,0.652037,0.666354,5160788.2640107,0
+JNJ.US,D,19750116,000000,0.666354,0.680181,0.666354,0.673611,3799473.0880367,0
+JNJ.US,D,19750117,000000,0.666354,0.666354,0.652037,0.652037,3386341.5937742,0
+JNJ.US,D,19750120,000000,0.652037,0.659195,0.637523,0.659195,2573624.6691182,0
+JNJ.US,D,19750121,000000,0.659195,0.666354,0.659195,0.659195,1889579.0355722,0
+JNJ.US,D,19750122,000000,0.659195,0.659195,0.644976,0.659195,2580396.6813249,0
+JNJ.US,D,19750123,000000,0.659195,0.673611,0.652037,0.666354,2248530.3532702,0
+JNJ.US,D,19750124,000000,0.666354,0.680181,0.652037,0.673611,3318620.4519797,0
+JNJ.US,D,19750127,000000,0.680181,0.701854,0.680181,0.694401,3156069.7250086,0
+JNJ.US,D,19750128,000000,0.694401,0.708719,0.694401,0.701854,3284753.2528519,0
+JNJ.US,D,19750129,000000,0.701854,0.708719,0.694401,0.708719,4266793.9364136,0
+JNJ.US,D,19750130,000000,0.708719,0.71578,0.680181,0.680181,2736170.2974505,0
+JNJ.US,D,19750131,000000,0.680181,0.701854,0.680181,0.687438,1842167.8120311,0
+JNJ.US,D,19750203,000000,0.687438,0.687438,0.673611,0.687438,2214668.2527814,0
+JNJ.US,D,19750204,000000,0.687438,0.71578,0.687438,0.708719,2790346.3951039,0
+JNJ.US,D,19750205,000000,0.708719,0.736863,0.708719,0.736863,4537698.8981472,0
+JNJ.US,D,19750206,000000,0.744317,0.765401,0.744317,0.744317,5438467.2774065,0
+JNJ.US,D,19750207,000000,0.744317,0.779717,0.744317,0.772461,2648124.9612138,0
+JNJ.US,D,19750210,000000,0.779717,0.78668,0.779717,0.779717,3366027.5966098,0
+JNJ.US,D,19750211,000000,0.772461,0.772461,0.75118,0.765401,3122210.6837029,0
+JNJ.US,D,19750212,000000,0.765401,0.779717,0.765401,0.779717,1727034.4269676,0
+JNJ.US,D,19750213,000000,0.78668,0.815022,0.78668,0.80796,6386642.801296,0
+JNJ.US,D,19750214,000000,0.80796,0.80796,0.793937,0.80796,4497061.7262682,0
+JNJ.US,D,19750218,000000,0.80796,0.80796,0.800998,0.800998,2573624.6691182,0
+JNJ.US,D,19750219,000000,0.800998,0.815022,0.800998,0.815022,2282394.4932147,0
+JNJ.US,D,19750220,000000,0.815022,0.836204,0.815022,0.836204,3765614.046731,0
+JNJ.US,D,19750221,000000,0.836204,0.836204,0.828947,0.828947,3101891.5878996,0
+JNJ.US,D,19750224,000000,0.82218,0.82218,0.80796,0.80796,2803892.4589727,0
+JNJ.US,D,19750225,000000,0.80796,0.80796,0.793937,0.793937,3115439.6912241,0
+JNJ.US,D,19750226,000000,0.793937,0.80796,0.793937,0.80796,2458487.2051437,0
+JNJ.US,D,19750228,000000,0.815022,0.828947,0.815022,0.828947,1469676.5488309,0
+JNJ.US,D,19750303,000000,0.828947,0.836204,0.828947,0.836204,2031802.5089178,0
+JNJ.US,D,19750304,000000,0.850717,0.871508,0.850717,0.850717,2675210.9705849,0
+JNJ.US,D,19750305,000000,0.850717,0.871508,0.850717,0.85768,1876036.0308867,0
+JNJ.US,D,19750306,000000,0.85768,0.86474,0.850717,0.85768,1347767.0726497,0
+JNJ.US,D,19750307,000000,0.85768,0.86474,0.850717,0.850717,1517085.7329165,0
+JNJ.US,D,19750310,000000,0.850717,0.86474,0.850717,0.85768,3697887.8062978,0
+JNJ.US,D,19750311,000000,0.85768,0.86474,0.843362,0.843362,2919026.8637639,0
+JNJ.US,D,19750312,000000,0.843362,0.843362,0.836204,0.836204,1198769.5476418,0
+JNJ.US,D,19750313,000000,0.836204,0.836204,0.815022,0.815022,5133700.2151841,0
+JNJ.US,D,19750314,000000,0.815022,0.82218,0.80796,0.815022,2201118.1100012,0
+JNJ.US,D,19750317,000000,0.815022,0.815022,0.80796,0.815022,3873978.4787711,0
+JNJ.US,D,19750318,000000,0.815022,0.82218,0.815022,0.815022,2675210.9705849,0
+JNJ.US,D,19750319,000000,0.80796,0.80796,0.78668,0.793937,2465260.2370781,0
+JNJ.US,D,19750320,000000,0.793937,0.793937,0.779717,0.78668,3156069.7250086,0
+JNJ.US,D,19750321,000000,0.78668,0.78668,0.779717,0.78668,1571265.9094809,0
+JNJ.US,D,19750324,000000,0.779717,0.779717,0.772461,0.779717,2126621.8968169,0
+JNJ.US,D,19750325,000000,0.779717,0.80796,0.779717,0.80796,1754125.5349776,0
+JNJ.US,D,19750326,000000,0.815022,0.828947,0.815022,0.828947,2025031.516439,0
+JNJ.US,D,19750327,000000,0.828947,0.828947,0.815022,0.82218,1164903.3682418,0
+JNJ.US,D,19750331,000000,0.815022,0.815022,0.793937,0.800998,1049764.8845394,0
+JNJ.US,D,19750401,000000,0.800998,0.800998,0.78668,0.78668,1137810.2207763,0
+JNJ.US,D,19750402,000000,0.78668,0.815022,0.78668,0.793937,1395173.1975519,0
+JNJ.US,D,19750403,000000,0.78668,0.78668,0.779717,0.779717,2316262.7120702,0
+JNJ.US,D,19750404,000000,0.779717,0.78668,0.772461,0.772461,2675210.9705849,0
+JNJ.US,D,19750407,000000,0.772461,0.779717,0.765401,0.772461,3169615.7888774,0
+JNJ.US,D,19750408,000000,0.772461,0.78668,0.772461,0.772461,1442582.3816375,0
+JNJ.US,D,19750409,000000,0.772461,0.800998,0.772461,0.800998,2553303.5338593,0
+JNJ.US,D,19750410,000000,0.800998,0.82218,0.800998,0.80796,2146942.0123479,0
+JNJ.US,D,19750411,000000,0.80796,0.815022,0.80796,0.815022,866908.31822608,0
+JNJ.US,D,19750414,000000,0.815022,0.836204,0.815022,0.828947,1747352.5030432,0
+JNJ.US,D,19750415,000000,0.828947,0.836204,0.82218,0.828947,2444939.1018191,0
+JNJ.US,D,19750416,000000,0.82218,0.82218,0.815022,0.82218,1503534.5704086,0
+JNJ.US,D,19750417,000000,0.82218,0.828947,0.80796,0.80796,3271207.1889831,0
+JNJ.US,D,19750418,000000,0.80796,0.815022,0.793937,0.80796,1862487.9275622,0
+JNJ.US,D,19750421,000000,0.80796,0.828947,0.80796,0.815022,2140172.0395969,0
+JNJ.US,D,19750422,000000,0.815022,0.82218,0.80796,0.80796,1496762.558202,0
+JNJ.US,D,19750423,000000,0.80796,0.815022,0.80796,0.80796,941401.47222721,0
+JNJ.US,D,19750424,000000,0.80796,0.80796,0.78668,0.793937,2113080.9315869,0
+JNJ.US,D,19750425,000000,0.793937,0.80796,0.793937,0.793937,1672851.1912198,0
+JNJ.US,D,19750428,000000,0.793937,0.800998,0.78668,0.793937,1503534.5704086,0
+JNJ.US,D,19750429,000000,0.793937,0.800998,0.78668,0.793937,1618666.9357443,0
+JNJ.US,D,19750430,000000,0.793937,0.800998,0.78668,0.800998,941401.47222721,0
+JNJ.US,D,19750501,000000,0.800998,0.800998,0.793937,0.793937,2478806.3009471,0
+JNJ.US,D,19750502,000000,0.800998,0.815022,0.800998,0.815022,2248530.3532702,0
+JNJ.US,D,19750505,000000,0.815022,0.828947,0.815022,0.828947,2025031.516439,0
+JNJ.US,D,19750506,000000,0.828947,0.836204,0.82218,0.82218,2262077.4368669,0
+JNJ.US,D,19750507,000000,0.82218,0.828947,0.815022,0.828947,2275622.4810081,0
+JNJ.US,D,19750508,000000,0.828947,0.836204,0.82218,0.836204,1544174.8014709,0
+JNJ.US,D,19750509,000000,0.836204,0.850717,0.836204,0.850717,2770027.2993006,0
+JNJ.US,D,19750512,000000,0.850717,0.85768,0.850717,0.850717,1862487.9275622,0
+JNJ.US,D,19750513,000000,0.850717,0.85768,0.843362,0.850717,907538.35201053,0
+JNJ.US,D,19750514,000000,0.850717,0.86474,0.843362,0.85768,1564489.8183632,0
+JNJ.US,D,19750515,000000,0.85768,0.86474,0.850717,0.85768,1462898.4182575,0
+JNJ.US,D,19750516,000000,0.850717,0.850717,0.836204,0.836204,1185219.4048618,0
+JNJ.US,D,19750519,000000,0.836204,0.836204,0.815022,0.836204,1158129.3165796,0
+JNJ.US,D,19750520,000000,0.836204,0.843362,0.836204,0.836204,1164903.3682418,0
+JNJ.US,D,19750521,000000,0.836204,0.836204,0.828947,0.836204,1489992.5854509,0
+JNJ.US,D,19750522,000000,0.836204,0.836204,0.828947,0.836204,1442582.3816375,0
+JNJ.US,D,19750523,000000,0.836204,0.850717,0.836204,0.843362,650174.35550704,0
+JNJ.US,D,19750527,000000,0.843362,0.850717,0.843362,0.843362,1002360.7990928,0
+JNJ.US,D,19750528,000000,0.843362,0.843362,0.836204,0.836204,2587167.6738038,0
+JNJ.US,D,19750529,000000,0.836204,0.836204,0.828947,0.836204,866908.31822608,0
+JNJ.US,D,19750530,000000,0.836204,0.843362,0.836204,0.836204,1049764.8845394,0
+JNJ.US,D,19750602,000000,0.836204,0.850717,0.836204,0.850717,1598353.9583076,0
+JNJ.US,D,19750603,000000,0.850717,0.850717,0.843362,0.850717,2824210.5350483,0
+JNJ.US,D,19750604,000000,0.850717,0.850717,0.843362,0.843362,1076855.9925495,0
+JNJ.US,D,19750605,000000,0.843362,0.850717,0.836204,0.850717,1124267.2160906,0
+JNJ.US,D,19750606,000000,0.850717,0.850717,0.836204,0.836204,1801537.7782467,0
+JNJ.US,D,19750609,000000,0.836204,0.836204,0.828947,0.836204,1462898.4182575,0
+JNJ.US,D,19750610,000000,0.836204,0.836204,0.828947,0.828947,1666082.2381965,0
+JNJ.US,D,19750611,000000,0.828947,0.843362,0.828947,0.836204,1720261.3950332,0
+JNJ.US,D,19750612,000000,0.836204,0.843362,0.828947,0.836204,1503534.5704086,0
+JNJ.US,D,19750613,000000,0.836204,0.836204,0.82218,0.828947,2160481.9578501,0
+JNJ.US,D,19750616,000000,0.828947,0.836204,0.82218,0.836204,650174.35550704,0
+JNJ.US,D,19750617,000000,0.836204,0.843362,0.836204,0.843362,1049764.8845394,0
+JNJ.US,D,19750618,000000,0.843362,0.843362,0.836204,0.836204,860133.24683607,0
+JNJ.US,D,19750619,000000,0.836204,0.85768,0.836204,0.85768,1760898.5669122,0
+JNJ.US,D,19750620,000000,0.85768,0.86474,0.850717,0.850717,2248530.3532702,0
+JNJ.US,D,19750623,000000,0.850717,0.85768,0.836204,0.85768,4178750.6396324,0
+JNJ.US,D,19750624,000000,0.85768,0.871508,0.85768,0.85768,1991169.41595,0
+JNJ.US,D,19750625,000000,0.85768,0.871508,0.85768,0.871508,1740580.4908366,0
+JNJ.US,D,19750626,000000,0.871508,0.87896,0.871508,0.871508,2092761.8357835,0
+JNJ.US,D,19750627,000000,0.871508,0.87896,0.850717,0.85768,711132.66264487,0
+JNJ.US,D,19750630,000000,0.85768,0.86474,0.85768,0.85768,1015902.7840506,0
+JNJ.US,D,19750701,000000,0.85768,0.85768,0.850717,0.850717,1056538.9362017,0
+JNJ.US,D,19750702,000000,0.843362,0.843362,0.836204,0.836204,1652534.1348721,0
+JNJ.US,D,19750703,000000,0.836204,0.850717,0.836204,0.836204,2099534.8677179,0
+JNJ.US,D,19750707,000000,0.836204,0.836204,0.836204,0.836204,805946.95190492,0
+JNJ.US,D,19750708,000000,0.836204,0.836204,0.828947,0.828947,1774442.5913256,0
+JNJ.US,D,19750709,000000,0.828947,0.836204,0.828947,0.836204,934629.46002055,0
+JNJ.US,D,19750710,000000,0.843362,0.850717,0.843362,0.843362,1855713.8759,0
+JNJ.US,D,19750711,000000,0.843362,0.843362,0.82218,0.82218,1767671.5988466,0
+JNJ.US,D,19750714,000000,0.828947,0.836204,0.828947,0.836204,1848942.8834211,0
+JNJ.US,D,19750715,000000,0.836204,0.836204,0.828947,0.828947,1442582.3816375,0
+JNJ.US,D,19750716,000000,0.828947,0.828947,0.815022,0.815022,1178446.3729274,0
+JNJ.US,D,19750717,000000,0.80796,0.80796,0.800998,0.800998,1131040.2480251,0
+JNJ.US,D,19750718,000000,0.800998,0.815022,0.800998,0.80796,772086.89087157,0
+JNJ.US,D,19750721,000000,0.80796,0.80796,0.78668,0.793937,1997943.4676123,0
+JNJ.US,D,19750722,000000,0.793937,0.800998,0.78668,0.793937,2194350.1767058,0
+JNJ.US,D,19750723,000000,0.793937,0.815022,0.793937,0.800998,1679625.2428821,0
+JNJ.US,D,19750724,000000,0.793937,0.793937,0.793937,0.793937,2580396.6813249,0
+JNJ.US,D,19750725,000000,0.793937,0.793937,0.793937,0.793937,1469676.5488309,0
+JNJ.US,D,19750728,000000,0.793937,0.793937,0.78668,0.78668,1476443.4623987,0
+JNJ.US,D,19750729,000000,0.78668,0.793937,0.779717,0.78668,2194350.1767058,0
+JNJ.US,D,19750730,000000,0.78668,0.78668,0.779717,0.779717,1442582.3816375,0
+JNJ.US,D,19750731,000000,0.78668,0.793937,0.78668,0.78668,1449354.3938441,0
+JNJ.US,D,19750801,000000,0.78668,0.78668,0.779717,0.78668,1706714.3114366,0
+JNJ.US,D,19750804,000000,0.78668,0.78668,0.779717,0.779717,1063315.0273195,0
+JNJ.US,D,19750805,000000,0.779717,0.78668,0.772461,0.772461,2106304.8404689,0
+JNJ.US,D,19750806,000000,0.772461,0.779717,0.758438,0.772461,3047708.3521518,0
+JNJ.US,D,19750807,000000,0.772461,0.78668,0.772461,0.779717,1191994.4762517,0
+JNJ.US,D,19750808,000000,0.779717,0.78668,0.779717,0.779717,846586.16323939,0
+JNJ.US,D,19750811,000000,0.779717,0.793937,0.779717,0.779717,1862487.9275622,0
+JNJ.US,D,19750812,000000,0.779717,0.78668,0.779717,0.78668,1645765.1818488,0
+JNJ.US,D,19750813,000000,0.78668,0.78668,0.758438,0.758438,2018256.445049,0
+JNJ.US,D,19750814,000000,0.758438,0.758438,0.75118,0.75118,1876036.0308867,0
+JNJ.US,D,19750815,000000,0.75118,0.75118,0.744317,0.744317,5465555.3262332,0
+JNJ.US,D,19750818,000000,0.744317,0.75118,0.744317,0.744317,880445.20454494,0
+JNJ.US,D,19750819,000000,0.744317,0.744317,0.729998,0.736863,1131040.2480251,0
+JNJ.US,D,19750820,000000,0.729998,0.729998,0.723134,0.723134,1916666.0646711,0
+JNJ.US,D,19750821,000000,0.723134,0.736863,0.723134,0.729998,2302711.5495625,0
+JNJ.US,D,19750822,000000,0.729998,0.736863,0.729998,0.729998,2018256.445049,0
+JNJ.US,D,19750825,000000,0.729998,0.744317,0.729998,0.744317,961719.54830278,0
+JNJ.US,D,19750826,000000,0.744317,0.744317,0.736863,0.736863,799179.01860937,0
+JNJ.US,D,19750827,000000,0.736863,0.744317,0.736863,0.736863,1056538.9362017,0
+JNJ.US,D,19750828,000000,0.744317,0.765401,0.744317,0.765401,1476443.4623987,0
+JNJ.US,D,19750829,000000,0.765401,0.765401,0.758438,0.758438,1320676.9843675,0
+JNJ.US,D,19750902,000000,0.758438,0.765401,0.75118,0.75118,873676.25152163,0
+JNJ.US,D,19750903,000000,0.75118,0.75118,0.744317,0.75118,568903.07093255,0
+JNJ.US,D,19750904,000000,0.75118,0.758438,0.744317,0.75118,474088.7816725,0
+JNJ.US,D,19750905,000000,0.75118,0.75118,0.744317,0.744317,927858.46754166,0
+JNJ.US,D,19750908,000000,0.744317,0.744317,0.736863,0.744317,900767.35953164,0
+JNJ.US,D,19750909,000000,0.744317,0.75118,0.729998,0.736863,1747352.5030432,0
+JNJ.US,D,19750910,000000,0.723134,0.723134,0.71578,0.71578,2302711.5495625,0
+JNJ.US,D,19750911,000000,0.71578,0.729998,0.71578,0.723134,1327444.9176629,0
+JNJ.US,D,19750912,000000,0.723134,0.729998,0.723134,0.723134,738223.77065489,0
+JNJ.US,D,19750915,000000,0.723134,0.723134,0.71578,0.71578,1916666.0646711,0
+JNJ.US,D,19750916,000000,0.71578,0.71578,0.708719,0.71578,1056538.9362017,0
+JNJ.US,D,19750917,000000,0.71578,0.71578,0.708719,0.708719,778857.88335046,0
+JNJ.US,D,19750918,000000,0.708719,0.729998,0.708719,0.723134,1273266.7805542,0
+JNJ.US,D,19750919,000000,0.729998,0.75118,0.729998,0.744317,2979979.052535,0
+JNJ.US,D,19750922,000000,0.744317,0.75118,0.729998,0.729998,6325690.6125249,0
+JNJ.US,D,19750923,000000,0.723134,0.723134,0.701854,0.708719,5038875.7286464,0
+JNJ.US,D,19750924,000000,0.708719,0.71578,0.708719,0.708719,1239401.6208818,0
+JNJ.US,D,19750925,000000,0.708719,0.708719,0.701854,0.701854,2004714.4600911,0
+JNJ.US,D,19750926,000000,0.701854,0.708719,0.701854,0.708719,1571265.9094809,0
+JNJ.US,D,19750929,000000,0.708719,0.708719,0.694401,0.694401,1110721.1522218,0
+JNJ.US,D,19750930,000000,0.694401,0.694401,0.694401,0.694401,1408718.241693,0
+JNJ.US,D,19751001,000000,0.701854,0.71578,0.701854,0.701854,1618666.9357443,0
+JNJ.US,D,19751002,000000,0.701854,0.71578,0.701854,0.71578,2444939.1018191,0
+JNJ.US,D,19751003,000000,0.71578,0.71578,0.71578,0.71578,1456132.5244176,0
+JNJ.US,D,19751006,000000,0.71578,0.729998,0.71578,0.729998,2851301.6430584,0
+JNJ.US,D,19751007,000000,0.729998,0.729998,0.723134,0.723134,1659308.1865344,0
+JNJ.US,D,19751008,000000,0.723134,0.75118,0.723134,0.75118,6291828.512036,0
+JNJ.US,D,19751009,000000,0.75118,0.75118,0.744317,0.744317,2952893.043164,0
+JNJ.US,D,19751010,000000,0.744317,0.744317,0.736863,0.736863,1212312.5523274,0
+JNJ.US,D,19751013,000000,0.736863,0.744317,0.736863,0.736863,1679625.2428821,0
+JNJ.US,D,19751014,000000,0.744317,0.75118,0.744317,0.75118,4368387.3759747,0
+JNJ.US,D,19751015,000000,0.75118,0.75118,0.744317,0.744317,1408718.241693,0
+JNJ.US,D,19751016,000000,0.75118,0.758438,0.75118,0.75118,3108664.619834,0
+JNJ.US,D,19751017,000000,0.75118,0.758438,0.75118,0.758438,1794761.6871287,0
+JNJ.US,D,19751020,000000,0.758438,0.758438,0.75118,0.758438,2133394.9287513,0
+JNJ.US,D,19751021,000000,0.765401,0.765401,0.765401,0.765401,3630161.5658644,0
+JNJ.US,D,19751022,000000,0.765401,0.772461,0.765401,0.772461,2858071.6158095,0
+JNJ.US,D,19751023,000000,0.779717,0.78668,0.779717,0.78668,3853660.4026955,0
+JNJ.US,D,19751024,000000,0.78668,0.793937,0.78668,0.78668,1083632.0836673,0
+JNJ.US,D,19751027,000000,0.78668,0.793937,0.78668,0.78668,1794761.6871287,0
+JNJ.US,D,19751028,000000,0.793937,0.793937,0.793937,0.793937,1936987.19993,0
+JNJ.US,D,19751029,000000,0.793937,0.793937,0.78668,0.793937,2444939.1018191,0
+JNJ.US,D,19751030,000000,0.793937,0.800998,0.793937,0.793937,1943762.27132,0
+JNJ.US,D,19751031,000000,0.793937,0.793937,0.78668,0.78668,1212312.5523274,0
+JNJ.US,D,19751103,000000,0.78668,0.78668,0.78668,0.78668,1029444.7690084,0
+JNJ.US,D,19751104,000000,0.78668,0.78668,0.78668,0.78668,914317.50231167,0
+JNJ.US,D,19751105,000000,0.78668,0.800998,0.78668,0.793937,3460842.9055975,0
+JNJ.US,D,19751106,000000,0.793937,0.800998,0.793937,0.800998,1713495.5011932,0
+JNJ.US,D,19751107,000000,0.800998,0.80796,0.800998,0.800998,2383985.8933203,0
+JNJ.US,D,19751110,000000,0.800998,0.800998,0.800998,0.800998,1483215.4746054,0
+JNJ.US,D,19751111,000000,0.800998,0.80796,0.800998,0.80796,921086.45533499,0
+JNJ.US,D,19751112,000000,0.80796,0.80796,0.80796,0.80796,1158129.3165796,0
+JNJ.US,D,19751113,000000,0.80796,0.80796,0.800998,0.800998,1266492.7288919,0
+JNJ.US,D,19751114,000000,0.800998,0.80796,0.800998,0.80796,1821850.7556833,0
+JNJ.US,D,19751117,000000,0.80796,0.815022,0.80796,0.815022,1611900.0221765,0
+JNJ.US,D,19751118,000000,0.815022,0.82218,0.815022,0.815022,2634573.798706,0
+JNJ.US,D,19751119,000000,0.815022,0.82218,0.815022,0.815022,1144583.2527107,0
+JNJ.US,D,19751120,000000,0.815022,0.82218,0.80796,0.815022,1232628.5889474,0
+JNJ.US,D,19751121,000000,0.815022,0.82218,0.815022,0.815022,1395173.1975519,0
+JNJ.US,D,19751124,000000,0.815022,0.82218,0.815022,0.82218,1280037.7730329,0
+JNJ.US,D,19751125,000000,0.82218,0.828947,0.82218,0.828947,2350121.7533758,0
+JNJ.US,D,19751126,000000,0.828947,0.836204,0.828947,0.836204,1679625.2428821,0
+JNJ.US,D,19751128,000000,0.836204,0.836204,0.82218,0.828947,1381631.2125942,0
+JNJ.US,D,19751201,000000,0.828947,0.828947,0.82218,0.82218,1171671.3015373,0
+JNJ.US,D,19751202,000000,0.82218,0.82218,0.793937,0.793937,1259719.6969574,0
+JNJ.US,D,19751203,000000,0.793937,0.793937,0.779717,0.779717,3704658.7987766,0
+JNJ.US,D,19751204,000000,0.779717,0.78668,0.772461,0.78668,2770027.2993006,0
+JNJ.US,D,19751205,000000,0.78668,0.78668,0.772461,0.772461,1618666.9357443,0
+JNJ.US,D,19751208,000000,0.772461,0.78668,0.765401,0.779717,2383985.8933203,0
+JNJ.US,D,19751209,000000,0.779717,0.78668,0.772461,0.78668,778857.88335046,0
+JNJ.US,D,19751210,000000,0.78668,0.78668,0.779717,0.78668,2187576.1250436,0
+JNJ.US,D,19751211,000000,0.793937,0.800998,0.793937,0.793937,3399892.7562821,0
+JNJ.US,D,19751212,000000,0.793937,0.793937,0.793937,0.793937,1943762.27132,0
+JNJ.US,D,19751215,000000,0.793937,0.793937,0.78668,0.78668,1063315.0273195,0
+JNJ.US,D,19751216,000000,0.78668,0.800998,0.78668,0.793937,961719.54830278,0
+JNJ.US,D,19751217,000000,0.800998,0.80796,0.800998,0.800998,2905481.8196229,0
+JNJ.US,D,19751218,000000,0.800998,0.80796,0.793937,0.800998,2011489.5314812,0
+JNJ.US,D,19751219,000000,0.800998,0.800998,0.793937,0.793937,1191994.4762517,0
+JNJ.US,D,19751222,000000,0.793937,0.793937,0.78668,0.78668,948177.56334501,0
+JNJ.US,D,19751223,000000,0.78668,0.78668,0.779717,0.779717,2085986.7643934,0
+JNJ.US,D,19751224,000000,0.78668,0.793937,0.78668,0.793937,1456132.5244176,0
+JNJ.US,D,19751226,000000,0.793937,0.800998,0.793937,0.800998,717904.67485154,0
+JNJ.US,D,19751229,000000,0.800998,0.800998,0.78668,0.793937,954953.6544628,0
+JNJ.US,D,19751230,000000,0.793937,0.793937,0.78668,0.78668,1042994.9117884,0
+JNJ.US,D,19751231,000000,0.78668,0.800998,0.78668,0.793937,650174.35550704,0
+JNJ.US,D,19760102,000000,0.793937,0.800998,0.793937,0.793937,805946.95190492,0
+JNJ.US,D,19760105,000000,0.793937,0.80796,0.78668,0.800998,1564489.8183632,0
+JNJ.US,D,19760106,000000,0.800998,0.815022,0.800998,0.800998,1645765.1818488,0
+JNJ.US,D,19760107,000000,0.800998,0.82218,0.800998,0.800998,2641346.8306404,0
+JNJ.US,D,19760108,000000,0.800998,0.80796,0.800998,0.80796,4307423.9701981,0
+JNJ.US,D,19760109,000000,0.80796,0.815022,0.80796,0.80796,1544174.8014709,0
+JNJ.US,D,19760112,000000,0.80796,0.82218,0.80796,0.82218,1225854.5372851,0
+JNJ.US,D,19760113,000000,0.82218,0.828947,0.80796,0.80796,2390758.9252547,0
+JNJ.US,D,19760114,000000,0.80796,0.80796,0.800998,0.80796,3948480.8103223,0
+JNJ.US,D,19760115,000000,0.80796,0.80796,0.793937,0.793937,2038575.5408524,0
+JNJ.US,D,19760116,000000,0.793937,0.800998,0.793937,0.793937,1896353.0872345,0
+JNJ.US,D,19760119,000000,0.793937,0.800998,0.793937,0.800998,1842167.8120311,0
+JNJ.US,D,19760120,000000,0.800998,0.800998,0.78668,0.78668,4104245.248898,0
+JNJ.US,D,19760121,000000,0.78668,0.78668,0.765401,0.772461,5370743.0764288,0
+JNJ.US,D,19760122,000000,0.772461,0.78668,0.765401,0.772461,3223800.0443531,0
+JNJ.US,D,19760123,000000,0.772461,0.793937,0.772461,0.793937,2553303.5338593,0
+JNJ.US,D,19760126,000000,0.793937,0.80796,0.793937,0.800998,2113080.9315869,0
+JNJ.US,D,19760127,000000,0.800998,0.815022,0.793937,0.80796,3338936.4885997,0
+JNJ.US,D,19760128,000000,0.80796,0.815022,0.80796,0.815022,1300355.8491085,0
+JNJ.US,D,19760129,000000,0.82218,0.843362,0.82218,0.843362,3779161.1303278,0
+JNJ.US,D,19760130,000000,0.843362,0.850717,0.843362,0.850717,2600715.7771282,0
+JNJ.US,D,19760202,000000,0.850717,0.850717,0.836204,0.843362,3643705.5902777,0
+JNJ.US,D,19760203,000000,0.843362,0.850717,0.843362,0.843362,2458487.2051437,0
+JNJ.US,D,19760204,000000,0.843362,0.850717,0.836204,0.836204,3366027.5966098,0
+JNJ.US,D,19760205,000000,0.836204,0.836204,0.815022,0.815022,1510308.6220709,0
+JNJ.US,D,19760206,000000,0.815022,0.828947,0.80796,0.82218,1544174.8014709,0
+JNJ.US,D,19760209,000000,0.82218,0.828947,0.82218,0.82218,1469676.5488309,0
+JNJ.US,D,19760210,000000,0.82218,0.82218,0.815022,0.82218,2444939.1018191,0
+JNJ.US,D,19760211,000000,0.82218,0.82218,0.815022,0.82218,3047708.3521518,0
+JNJ.US,D,19760212,000000,0.82218,0.82218,0.815022,0.815022,1198769.5476418,0
+JNJ.US,D,19760213,000000,0.815022,0.815022,0.815022,0.815022,1693172.3264788,0
+JNJ.US,D,19760217,000000,0.815022,0.815022,0.815022,0.815022,1415496.3722665,0
+JNJ.US,D,19760218,000000,0.815022,0.815022,0.800998,0.800998,2404306.0088514,0
+JNJ.US,D,19760219,000000,0.800998,0.80796,0.78668,0.78668,7666686.6926956,0
+JNJ.US,D,19760220,000000,0.78668,0.793937,0.78668,0.78668,3000297.1286107,0
+JNJ.US,D,19760223,000000,0.78668,0.78668,0.772461,0.78668,2546529.482197,0
+JNJ.US,D,19760224,000000,0.78668,0.78668,0.765401,0.765401,3433748.7384043,0
+JNJ.US,D,19760225,000000,0.758438,0.758438,0.744317,0.75118,4781517.8505094,0
+JNJ.US,D,19760226,000000,0.75118,0.758438,0.75118,0.75118,3982338.8319001,0
+JNJ.US,D,19760227,000000,0.75118,0.75118,0.744317,0.75118,4266793.9364136,0
+JNJ.US,D,19760301,000000,0.75118,0.758438,0.744317,0.758438,3907839.5595323,0
+JNJ.US,D,19760302,000000,0.75118,0.75118,0.75118,0.75118,3162848.8753097,0
+JNJ.US,D,19760303,000000,0.75118,0.75118,0.744317,0.744317,2072440.7005245,0
+JNJ.US,D,19760304,000000,0.736863,0.736863,0.723134,0.729998,3088350.6226696,0
+JNJ.US,D,19760305,000000,0.729998,0.736863,0.729998,0.729998,3447298.8811842,0
+JNJ.US,D,19760308,000000,0.729998,0.736863,0.729998,0.736863,2038575.5408524,0
+JNJ.US,D,19760309,000000,0.75118,0.758438,0.75118,0.758438,4429340.5844738,0
+JNJ.US,D,19760310,000000,0.758438,0.779717,0.758438,0.772461,2323030.6453658,0
+JNJ.US,D,19760311,000000,0.772461,0.779717,0.765401,0.772461,4842469.0195528,0
+JNJ.US,D,19760312,000000,0.772461,0.78668,0.772461,0.772461,2248530.3532702,0
+JNJ.US,D,19760315,000000,0.765401,0.765401,0.758438,0.758438,1943762.27132,0
+JNJ.US,D,19760316,000000,0.758438,0.765401,0.75118,0.758438,2905481.8196229,0
+JNJ.US,D,19760317,000000,0.758438,0.765401,0.758438,0.758438,2295939.5373558,0
+JNJ.US,D,19760318,000000,0.758438,0.758438,0.75118,0.75118,1137810.2207763,0
+JNJ.US,D,19760319,000000,0.75118,0.758438,0.75118,0.758438,2573624.6691182,0
+JNJ.US,D,19760322,000000,0.758438,0.758438,0.75118,0.758438,4036525.1268313,0
+JNJ.US,D,19760323,000000,0.758438,0.765401,0.758438,0.765401,3325392.4641864,0
+JNJ.US,D,19760324,000000,0.779717,0.78668,0.779717,0.78668,6420506.9412404,0
+JNJ.US,D,19760325,000000,0.78668,0.78668,0.779717,0.78668,2282394.4932147,0
+JNJ.US,D,19760326,000000,0.78668,0.800998,0.78668,0.78668,921086.45533499,0
+JNJ.US,D,19760329,000000,0.78668,0.793937,0.78668,0.78668,690814.5865693,0
+JNJ.US,D,19760330,000000,0.78668,0.793937,0.779717,0.779717,690814.5865693,0
+JNJ.US,D,19760331,000000,0.779717,0.793937,0.779717,0.793937,1747352.5030432,0
+JNJ.US,D,19760401,000000,0.793937,0.793937,0.78668,0.793937,907538.35201053,0
+JNJ.US,D,19760402,000000,0.793937,0.793937,0.78668,0.793937,1747352.5030432,0
+JNJ.US,D,19760405,000000,0.800998,0.800998,0.800998,0.800998,2891939.8346651,0
+JNJ.US,D,19760406,000000,0.800998,0.800998,0.78668,0.78668,4246475.8603381,0
+JNJ.US,D,19760407,000000,0.78668,0.800998,0.779717,0.78668,3338936.4885997,0
+JNJ.US,D,19760408,000000,0.78668,0.78668,0.772461,0.779717,2478806.3009471,0
+JNJ.US,D,19760409,000000,0.779717,0.78668,0.772461,0.779717,1252944.6255674,0
+JNJ.US,D,19760412,000000,0.779717,0.78668,0.779717,0.779717,1991169.41595,0
+JNJ.US,D,19760413,000000,0.779717,0.793937,0.779717,0.793937,1760898.5669122,0
+JNJ.US,D,19760414,000000,0.793937,0.793937,0.78668,0.78668,1578035.882232,0
+JNJ.US,D,19760415,000000,0.78668,0.793937,0.78668,0.793937,1117494.1841562,0
+JNJ.US,D,19760419,000000,0.793937,0.800998,0.793937,0.793937,2255306.4443881,0
+JNJ.US,D,19760420,000000,0.793937,0.793937,0.793937,0.793937,7538001.1253967,0
+JNJ.US,D,19760421,000000,0.793937,0.793937,0.78668,0.793937,2336574.6697791,0
+JNJ.US,D,19760422,000000,0.793937,0.793937,0.78668,0.78668,1774442.5913256,0
+JNJ.US,D,19760423,000000,0.779717,0.779717,0.765401,0.765401,609543.30199481,0
+JNJ.US,D,19760426,000000,0.765401,0.772461,0.758438,0.758438,1280037.7730329,0
+JNJ.US,D,19760427,000000,0.758438,0.765401,0.75118,0.75118,2323030.6453658,0
+JNJ.US,D,19760428,000000,0.75118,0.758438,0.75118,0.758438,1110721.1522218,0
+JNJ.US,D,19760429,000000,0.758438,0.772461,0.758438,0.772461,1103952.1991985,0
+JNJ.US,D,19760430,000000,0.772461,0.772461,0.772461,0.772461,941401.47222721,0
+JNJ.US,D,19760503,000000,0.765401,0.765401,0.758438,0.765401,751769.83452378,0
+JNJ.US,D,19760504,000000,0.765401,0.772461,0.765401,0.772461,2092761.8357835,0
+JNJ.US,D,19760505,000000,0.772461,0.779717,0.765401,0.772461,1117494.1841562,0
+JNJ.US,D,19760506,000000,0.772461,0.772461,0.772461,0.772461,1090404.0958739,0
+JNJ.US,D,19760507,000000,0.772461,0.779717,0.772461,0.772461,887222.31539052,0
+JNJ.US,D,19760510,000000,0.772461,0.78668,0.772461,0.78668,2451711.1140259,0
+JNJ.US,D,19760511,000000,0.78668,0.78668,0.779717,0.78668,2174033.1203579,0
+JNJ.US,D,19760512,000000,0.779717,0.779717,0.772461,0.772461,1530628.737602,0
+JNJ.US,D,19760513,000000,0.772461,0.772461,0.765401,0.765401,1246175.6725441,0
+JNJ.US,D,19760514,000000,0.765401,0.765401,0.758438,0.758438,1930214.1679956,0
+JNJ.US,D,19760517,000000,0.75118,0.75118,0.75118,0.75118,738223.77065489,0
+JNJ.US,D,19760518,000000,0.75118,0.75118,0.75118,0.75118,2932574.9670884,0
+JNJ.US,D,19760519,000000,0.75118,0.765401,0.75118,0.758438,1361308.0378796,0
+JNJ.US,D,19760520,000000,0.758438,0.765401,0.758438,0.765401,1212312.5523274,0
+JNJ.US,D,19760521,000000,0.765401,0.765401,0.758438,0.765401,1110721.1522218,0
+JNJ.US,D,19760524,000000,0.765401,0.765401,0.75118,0.765401,1029444.7690084,0
+JNJ.US,D,19760525,000000,0.758438,0.758438,0.758438,0.758438,1693172.3264788,0
+JNJ.US,D,19760526,000000,0.75118,0.75118,0.744317,0.75118,2546529.482197,0
+JNJ.US,D,19760527,000000,0.75118,0.75118,0.75118,0.75118,1300355.8491085,0
+JNJ.US,D,19760528,000000,0.75118,0.765401,0.75118,0.765401,1923445.2149722,0
+JNJ.US,D,19760601,000000,0.765401,0.765401,0.758438,0.758438,1483215.4746054,0
+JNJ.US,D,19760602,000000,0.758438,0.758438,0.75118,0.758438,731452.778176,0
+JNJ.US,D,19760603,000000,0.758438,0.758438,0.758438,0.758438,907538.35201053,0
+JNJ.US,D,19760604,000000,0.75118,0.75118,0.736863,0.736863,4239705.8875869,0
+JNJ.US,D,19760607,000000,0.736863,0.736863,0.729998,0.736863,1625444.0465898,0
+JNJ.US,D,19760608,000000,0.736863,0.736863,0.729998,0.736863,1882809.0628211,0
+JNJ.US,D,19760609,000000,0.736863,0.744317,0.729998,0.729998,1611900.0221765,0
+JNJ.US,D,19760610,000000,0.729998,0.744317,0.729998,0.736863,2085986.7643934,0
+JNJ.US,D,19760611,000000,0.736863,0.744317,0.736863,0.736863,1273266.7805542,0
+JNJ.US,D,19760614,000000,0.744317,0.75118,0.744317,0.75118,1591581.946101,0
+JNJ.US,D,19760615,000000,0.75118,0.75118,0.744317,0.744317,2011489.5314812,0
+JNJ.US,D,19760616,000000,0.744317,0.75118,0.744317,0.75118,1151357.3043729,0
+JNJ.US,D,19760617,000000,0.75118,0.758438,0.75118,0.75118,2560078.6052493,0
+JNJ.US,D,19760618,000000,0.758438,0.765401,0.758438,0.758438,2438167.0896125,0
+JNJ.US,D,19760621,000000,0.758438,0.758438,0.75118,0.75118,1266492.7288919,0
+JNJ.US,D,19760622,000000,0.75118,0.758438,0.744317,0.744317,738223.77065489,0
+JNJ.US,D,19760623,000000,0.744317,0.75118,0.744317,0.744317,1842167.8120311,0
+JNJ.US,D,19760624,000000,0.744317,0.75118,0.729998,0.736863,5953194.2506858,0
+JNJ.US,D,19760625,000000,0.736863,0.744317,0.729998,0.736863,1489992.5854509,0
+JNJ.US,D,19760628,000000,0.736863,0.736863,0.729998,0.736863,2614254.7029026,0
+JNJ.US,D,19760629,000000,0.736863,0.744317,0.736863,0.744317,2214668.2527814,0
+JNJ.US,D,19760630,000000,0.744317,0.744317,0.736863,0.744317,1029444.7690084,0
+JNJ.US,D,19760701,000000,0.744317,0.744317,0.736863,0.736863,1442582.3816375,0
+JNJ.US,D,19760702,000000,0.744317,0.75118,0.744317,0.744317,2268854.5477125,0
+JNJ.US,D,19760706,000000,0.744317,0.75118,0.744317,0.744317,3176392.899723,0
+JNJ.US,D,19760707,000000,0.744317,0.758438,0.744317,0.75118,1733808.4786299,0
+JNJ.US,D,19760708,000000,0.75118,0.75118,0.744317,0.75118,5363969.0247665,0
+JNJ.US,D,19760709,000000,0.75118,0.758438,0.75118,0.758438,3454071.9131187,0
+JNJ.US,D,19760712,000000,0.758438,0.765401,0.758438,0.765401,2627797.7075883,0
+JNJ.US,D,19760713,000000,0.765401,0.765401,0.765401,0.765401,1916666.0646711,0
+JNJ.US,D,19760714,000000,0.765401,0.779717,0.765401,0.779717,4171974.5485147,0
+JNJ.US,D,19760715,000000,0.779717,0.779717,0.772461,0.772461,3061252.3765652,0
+JNJ.US,D,19760716,000000,0.772461,0.779717,0.765401,0.779717,2065666.6488624,0
+JNJ.US,D,19760719,000000,0.779717,0.779717,0.772461,0.779717,1666082.2381965,0
+JNJ.US,D,19760720,000000,0.772461,0.772461,0.758438,0.765401,3813020.1716334,0
+JNJ.US,D,19760721,000000,0.765401,0.772461,0.765401,0.765401,1307124.8021319,0
+JNJ.US,D,19760722,000000,0.765401,0.765401,0.765401,0.765401,1368083.1092697,0
+JNJ.US,D,19760723,000000,0.765401,0.765401,0.758438,0.765401,1936987.19993,0
+JNJ.US,D,19760726,000000,0.765401,0.765401,0.758438,0.765401,1063315.0273195,0
+JNJ.US,D,19760727,000000,0.765401,0.765401,0.765401,0.765401,1401949.2886698,0
+JNJ.US,D,19760728,000000,0.765401,0.765401,0.758438,0.765401,724681.78569711,0
+JNJ.US,D,19760729,000000,0.765401,0.765401,0.758438,0.765401,927858.46754166,0
+JNJ.US,D,19760730,000000,0.765401,0.765401,0.758438,0.758438,1252944.6255674,0
+JNJ.US,D,19760802,000000,0.758438,0.765401,0.758438,0.758438,792404.96694714,0
+JNJ.US,D,19760803,000000,0.758438,0.772461,0.758438,0.772461,1544174.8014709,0
+JNJ.US,D,19760804,000000,0.772461,0.772461,0.765401,0.772461,1469676.5488309,0
+JNJ.US,D,19760805,000000,0.772461,0.772461,0.765401,0.765401,1151357.3043729,0
+JNJ.US,D,19760806,000000,0.765401,0.765401,0.765401,0.765401,1578035.882232,0
+JNJ.US,D,19760809,000000,0.765401,0.765401,0.765401,0.765401,609543.30199481,0
+JNJ.US,D,19760810,000000,0.765401,0.772461,0.765401,0.772461,1760898.5669122,0
+JNJ.US,D,19760811,000000,0.772461,0.779717,0.765401,0.765401,3162848.8753097,0
+JNJ.US,D,19760812,000000,0.765401,0.765401,0.758438,0.765401,968496.65914836,0
+JNJ.US,D,19760813,000000,0.765401,0.765401,0.758438,0.758438,2052123.6441767,0
+JNJ.US,D,19760816,000000,0.758438,0.758438,0.75118,0.758438,2370442.8886348,0
+JNJ.US,D,19760817,000000,0.758438,0.758438,0.758438,0.758438,2742938.230746,0
+JNJ.US,D,19760818,000000,0.758438,0.758438,0.758438,0.758438,1124267.2160906,0
+JNJ.US,D,19760819,000000,0.758438,0.758438,0.75118,0.758438,1781216.6429877,0
+JNJ.US,D,19760820,000000,0.758438,0.758438,0.75118,0.75118,1307124.8021319,0
+JNJ.US,D,19760823,000000,0.75118,0.758438,0.75118,0.758438,1991169.41595,0
+JNJ.US,D,19760824,000000,0.758438,0.765401,0.758438,0.758438,1327444.9176629,0
+JNJ.US,D,19760825,000000,0.758438,0.772461,0.758438,0.772461,1991169.41595,0
+JNJ.US,D,19760826,000000,0.772461,0.772461,0.758438,0.765401,2194350.1767058,0
+JNJ.US,D,19760827,000000,0.765401,0.772461,0.765401,0.772461,833040.0993705,0
+JNJ.US,D,19760830,000000,0.772461,0.779717,0.772461,0.779717,1611900.0221765,0
+JNJ.US,D,19760831,000000,0.779717,0.78668,0.779717,0.78668,2885163.7435472,0
+JNJ.US,D,19760901,000000,0.78668,0.800998,0.779717,0.800998,2309484.5814969,0
+JNJ.US,D,19760902,000000,0.800998,0.800998,0.793937,0.793937,2499119.2783837,0
+JNJ.US,D,19760903,000000,0.793937,0.800998,0.793937,0.793937,1964078.30794,0
+JNJ.US,D,19760907,000000,0.793937,0.800998,0.793937,0.800998,1618666.9357443,0
+JNJ.US,D,19760908,000000,0.800998,0.800998,0.793937,0.793937,1259719.6969574,0
+JNJ.US,D,19760909,000000,0.793937,0.793937,0.793937,0.793937,914317.50231167,0
+JNJ.US,D,19760910,000000,0.793937,0.793937,0.78668,0.793937,954953.6544628,0
+JNJ.US,D,19760913,000000,0.793937,0.793937,0.78668,0.78668,785632.95474047,0
+JNJ.US,D,19760914,000000,0.78668,0.793937,0.78668,0.793937,1232628.5889474,0
+JNJ.US,D,19760915,000000,0.793937,0.800998,0.793937,0.793937,772086.89087157,0
+JNJ.US,D,19760916,000000,0.793937,0.800998,0.793937,0.800998,2038575.5408524,0
+JNJ.US,D,19760917,000000,0.800998,0.82218,0.800998,0.815022,2512664.3225248,0
+JNJ.US,D,19760920,000000,0.82218,0.828947,0.82218,0.828947,1307124.8021319,0
+JNJ.US,D,19760921,000000,0.828947,0.843362,0.828947,0.836204,2079214.7521868,0
+JNJ.US,D,19760922,000000,0.836204,0.843362,0.828947,0.828947,4097481.3945135,0
+JNJ.US,D,19760923,000000,0.828947,0.836204,0.828947,0.836204,2431399.1563171,0
+JNJ.US,D,19760924,000000,0.836204,0.836204,0.828947,0.828947,1117494.1841562,0
+JNJ.US,D,19760927,000000,0.828947,0.843362,0.828947,0.843362,2275622.4810081,0
+JNJ.US,D,19760928,000000,0.843362,0.843362,0.828947,0.828947,1991169.41595,0
+JNJ.US,D,19760929,000000,0.828947,0.828947,0.815022,0.815022,2546529.482197,0
+JNJ.US,D,19760930,000000,0.815022,0.82218,0.800998,0.800998,2431399.1563171,0
+JNJ.US,D,19761001,000000,0.800998,0.800998,0.78668,0.78668,2140172.0395969,0
+JNJ.US,D,19761004,000000,0.78668,0.793937,0.78668,0.78668,1178446.3729274,0
+JNJ.US,D,19761005,000000,0.78668,0.78668,0.779717,0.78668,1388398.126162,0
+JNJ.US,D,19761006,000000,0.78668,0.793937,0.779717,0.793937,2383985.8933203,0
+JNJ.US,D,19761007,000000,0.793937,0.800998,0.793937,0.800998,2045348.5727868,0
+JNJ.US,D,19761008,000000,0.800998,0.800998,0.78668,0.78668,1185219.4048618,0
+JNJ.US,D,19761011,000000,0.78668,0.78668,0.779717,0.78668,1015902.7840506,0
+JNJ.US,D,19761012,000000,0.78668,0.78668,0.772461,0.779717,988813.71549615,0
+JNJ.US,D,19761013,000000,0.779717,0.78668,0.772461,0.78668,1191994.4762517,0
+JNJ.US,D,19761014,000000,0.779717,0.779717,0.772461,0.779717,866908.31822608,0
+JNJ.US,D,19761015,000000,0.779717,0.779717,0.772461,0.779717,1401949.2886698,0
+JNJ.US,D,19761018,000000,0.779717,0.78668,0.772461,0.779717,2952893.043164,0
+JNJ.US,D,19761019,000000,0.772461,0.772461,0.765401,0.765401,1632218.0982521,0
+JNJ.US,D,19761020,000000,0.758438,0.758438,0.758438,0.758438,2627797.7075883,0
+JNJ.US,D,19761021,000000,0.758438,0.765401,0.758438,0.758438,1686401.3339999,0
+JNJ.US,D,19761022,000000,0.758438,0.765401,0.75118,0.75118,982037.62437836,0
+JNJ.US,D,19761025,000000,0.75118,0.75118,0.75118,0.75118,514727.99300699,0
+JNJ.US,D,19761026,000000,0.75118,0.758438,0.75118,0.758438,1076855.9925495,0
+JNJ.US,D,19761027,000000,0.758438,0.758438,0.75118,0.758438,1754125.5349776,0
+JNJ.US,D,19761028,000000,0.758438,0.758438,0.75118,0.75118,1638991.1301865,0
+JNJ.US,D,19761029,000000,0.75118,0.758438,0.75118,0.758438,1869264.01868,0
+JNJ.US,D,19761101,000000,0.758438,0.758438,0.75118,0.758438,1483215.4746054,0
+JNJ.US,D,19761103,000000,0.758438,0.758438,0.744317,0.75118,1347767.0726497,0
+JNJ.US,D,19761104,000000,0.75118,0.758438,0.75118,0.75118,5479106.488741,0
+JNJ.US,D,19761105,000000,0.75118,0.758438,0.744317,0.744317,2018256.445049,0
+JNJ.US,D,19761108,000000,0.736863,0.736863,0.723134,0.723134,2546529.482197,0
+JNJ.US,D,19761109,000000,0.723134,0.729998,0.71578,0.71578,2343350.760897,0
+JNJ.US,D,19761110,000000,0.71578,0.71578,0.694401,0.701854,4280333.8819159,0
+JNJ.US,D,19761111,000000,0.701854,0.71578,0.701854,0.71578,1002360.7990928,0
+JNJ.US,D,19761112,000000,0.71578,0.71578,0.708719,0.708719,2343350.760897,0
+JNJ.US,D,19761115,000000,0.708719,0.71578,0.708719,0.71578,1009131.7915717,0
+JNJ.US,D,19761116,000000,0.723134,0.736863,0.723134,0.729998,1659308.1865344,0
+JNJ.US,D,19761117,000000,0.729998,0.736863,0.723134,0.723134,1422265.3252897,0
+JNJ.US,D,19761118,000000,0.723134,0.736863,0.71578,0.729998,1124267.2160906,0
+JNJ.US,D,19761119,000000,0.729998,0.729998,0.701854,0.701854,1754125.5349776,0
+JNJ.US,D,19761122,000000,0.701854,0.71578,0.701854,0.708719,1002360.7990928,0
+JNJ.US,D,19761123,000000,0.708719,0.708719,0.701854,0.701854,1828624.8073455,0
+JNJ.US,D,19761124,000000,0.701854,0.701854,0.701854,0.701854,2465260.2370781,0
+JNJ.US,D,19761126,000000,0.701854,0.708719,0.701854,0.708719,744995.78286155,0
+JNJ.US,D,19761129,000000,0.701854,0.701854,0.701854,0.701854,1070081.9408874,0
+JNJ.US,D,19761130,000000,0.694401,0.694401,0.687438,0.687438,2560078.6052493,0
+JNJ.US,D,19761201,000000,0.680181,0.680181,0.666354,0.673611,8736767.6138551,0
+JNJ.US,D,19761202,000000,0.673611,0.673611,0.644976,0.652037,8228812.6527826,0
+JNJ.US,D,19761203,000000,0.652037,0.666354,0.644976,0.666354,3941706.75866,0
+JNJ.US,D,19761206,000000,0.666354,0.673611,0.659195,0.659195,4950839.5699596,0
+JNJ.US,D,19761207,000000,0.659195,0.666354,0.652037,0.652037,3393114.6257086,0
+JNJ.US,D,19761208,000000,0.652037,0.652037,0.637523,0.644976,9034767.7625099,0
+JNJ.US,D,19761209,000000,0.644976,0.644976,0.637523,0.644976,6190235.0724748,0
+JNJ.US,D,19761210,000000,0.644976,0.652037,0.644976,0.644976,2993530.2150429,0
+JNJ.US,D,19761213,000000,0.644976,0.652037,0.644976,0.652037,3575978.3301166,0
+JNJ.US,D,19761214,000000,0.652037,0.652037,0.644976,0.652037,6813323.4186107,0
+JNJ.US,D,19761215,000000,0.652037,0.659195,0.652037,0.652037,2952893.043164,0
+JNJ.US,D,19761216,000000,0.652037,0.652037,0.644976,0.644976,2993530.2150429,0
+JNJ.US,D,19761217,000000,0.644976,0.652037,0.644976,0.644976,5154012.172893,0
+JNJ.US,D,19761220,000000,0.644976,0.644976,0.637523,0.637523,2722621.1743983,0
+JNJ.US,D,19761221,000000,0.637523,0.644976,0.630952,0.637523,4903427.3266906,0
+JNJ.US,D,19761222,000000,0.637523,0.644976,0.637523,0.637523,3846887.3707611,0
+JNJ.US,D,19761223,000000,0.637523,0.652037,0.637523,0.644976,3542117.2493554,0
+JNJ.US,D,19761227,000000,0.652037,0.666354,0.652037,0.666354,2600715.7771282,0
+JNJ.US,D,19761228,000000,0.666354,0.673611,0.666354,0.673611,4232928.7767414,0
+JNJ.US,D,19761229,000000,0.673611,0.680181,0.673611,0.680181,3752070.0223177,0
+JNJ.US,D,19761230,000000,0.680181,0.701854,0.680181,0.701854,1747352.5030432,0
+JNJ.US,D,19761231,000000,0.694401,0.694401,0.687438,0.687438,2119852.9437935,0
+JNJ.US,D,19770103,000000,0.680181,0.687438,0.680181,0.687438,1219084.5645341,0
+JNJ.US,D,19770104,000000,0.687438,0.687438,0.680181,0.680181,1408718.241693,0
+JNJ.US,D,19770105,000000,0.680181,0.680181,0.673611,0.680181,1462898.4182575,0
+JNJ.US,D,19770106,000000,0.680181,0.687438,0.680181,0.680181,2695533.1255716,0
+JNJ.US,D,19770107,000000,0.680181,0.680181,0.680181,0.680181,1361308.0378796,0
+JNJ.US,D,19770110,000000,0.680181,0.680181,0.673611,0.680181,2065666.6488624,0
+JNJ.US,D,19770111,000000,0.680181,0.680181,0.666354,0.673611,1015902.7840506,0
+JNJ.US,D,19770112,000000,0.666354,0.666354,0.659195,0.659195,2763255.2870938,0
+JNJ.US,D,19770113,000000,0.659195,0.666354,0.659195,0.666354,2302711.5495625,0
+JNJ.US,D,19770114,000000,0.666354,0.666354,0.652037,0.652037,3386341.5937742,0
+JNJ.US,D,19770117,000000,0.652037,0.652037,0.644976,0.644976,2099534.8677179,0
+JNJ.US,D,19770118,000000,0.644976,0.644976,0.637523,0.637523,2234990.407768,0
+JNJ.US,D,19770119,000000,0.637523,0.637523,0.637523,0.637523,3169615.7888774,0
+JNJ.US,D,19770120,000000,0.637523,0.637523,0.6235,0.630952,3799473.0880367,0
+JNJ.US,D,19770121,000000,0.630952,0.630952,0.6235,0.630952,2709075.1105293,0
+JNJ.US,D,19770124,000000,0.630952,0.630952,0.6235,0.6235,2438167.0896125,0
+JNJ.US,D,19770125,000000,0.6235,0.630952,0.6235,0.6235,1422265.3252897,0
+JNJ.US,D,19770126,000000,0.6235,0.6235,0.60928,0.60928,3210252.9607564,0
+JNJ.US,D,19770127,000000,0.60928,0.60928,0.581038,0.581038,4232928.7767414,0
+JNJ.US,D,19770128,000000,0.581038,0.602514,0.581038,0.588295,4341297.2876926,0
+JNJ.US,D,19770131,000000,0.588295,0.595061,0.588295,0.595061,2878391.7313406,0
+JNJ.US,D,19770201,000000,0.602514,0.616929,0.602514,0.616929,3494708.0652698,0
+JNJ.US,D,19770202,000000,0.616929,0.630952,0.616929,0.616929,2688757.0344538,0
+JNJ.US,D,19770203,000000,0.616929,0.616929,0.60928,0.60928,3027389.2563484,0
+JNJ.US,D,19770204,000000,0.60928,0.616929,0.60928,0.60928,1991169.41595,0
+JNJ.US,D,19770207,000000,0.60928,0.616929,0.602514,0.60928,2370442.8886348,0
+JNJ.US,D,19770208,000000,0.60928,0.60928,0.602514,0.602514,1002360.7990928,0
+JNJ.US,D,19770209,000000,0.595061,0.595061,0.588295,0.595061,2729392.1668772,0
+JNJ.US,D,19770210,000000,0.595061,0.602514,0.588295,0.588295,2898707.7679606,0
+JNJ.US,D,19770211,000000,0.588295,0.588295,0.574173,0.574173,3928157.6356079,0
+JNJ.US,D,19770214,000000,0.574173,0.588295,0.574173,0.581038,3345707.4810786,0
+JNJ.US,D,19770215,000000,0.588295,0.595061,0.588295,0.588295,3772386.0589377,0
+JNJ.US,D,19770216,000000,0.588295,0.595061,0.588295,0.595061,2133394.9287513,0
+JNJ.US,D,19770217,000000,0.595061,0.595061,0.581038,0.581038,2018256.445049,0
+JNJ.US,D,19770218,000000,0.588295,0.588295,0.581038,0.588295,1584806.8747109,0
+JNJ.US,D,19770222,000000,0.588295,0.595061,0.588295,0.588295,1815079.7632044,0
+JNJ.US,D,19770223,000000,0.588295,0.588295,0.581038,0.588295,1103952.1991985,0
+JNJ.US,D,19770224,000000,0.588295,0.588295,0.581038,0.581038,2065666.6488624,0
+JNJ.US,D,19770225,000000,0.581038,0.581038,0.581038,0.581038,2031802.5089178,0
+JNJ.US,D,19770228,000000,0.581038,0.588295,0.581038,0.588295,1144583.2527107,0
+JNJ.US,D,19770301,000000,0.595061,0.60928,0.595061,0.60928,3393114.6257086,0
+JNJ.US,D,19770302,000000,0.60928,0.60928,0.602514,0.602514,1131040.2480251,0
+JNJ.US,D,19770303,000000,0.602514,0.60928,0.595061,0.602514,1997943.4676123,0
+JNJ.US,D,19770304,000000,0.602514,0.60928,0.602514,0.60928,3379567.542112,0
+JNJ.US,D,19770307,000000,0.60928,0.6235,0.60928,0.6235,2580396.6813249,0
+JNJ.US,D,19770308,000000,0.6235,0.630952,0.6235,0.6235,2282394.4932147,0
+JNJ.US,D,19770309,000000,0.6235,0.6235,0.616929,0.616929,1462898.4182575,0
+JNJ.US,D,19770310,000000,0.616929,0.6235,0.60928,0.6235,2302711.5495625,0
+JNJ.US,D,19770311,000000,0.6235,0.630952,0.6235,0.6235,3088350.6226696,0
+JNJ.US,D,19770314,000000,0.6235,0.630952,0.6235,0.630952,2458487.2051437,0
+JNJ.US,D,19770315,000000,0.637523,0.644976,0.637523,0.637523,1733808.4786299,0
+JNJ.US,D,19770316,000000,0.637523,0.637523,0.637523,0.637523,1964078.30794,0
+JNJ.US,D,19770317,000000,0.637523,0.644976,0.637523,0.644976,2180806.1522923,0
+JNJ.US,D,19770318,000000,0.637523,0.637523,0.637523,0.637523,2268854.5477125,0
+JNJ.US,D,19770321,000000,0.637523,0.637523,0.637523,0.637523,2830984.5867105,0
+JNJ.US,D,19770322,000000,0.637523,0.637523,0.630952,0.637523,1774442.5913256,0
+JNJ.US,D,19770323,000000,0.637523,0.637523,0.6235,0.6235,2532984.438056,0
+JNJ.US,D,19770324,000000,0.6235,0.630952,0.616929,0.6235,2959664.0356429,0
+JNJ.US,D,19770325,000000,0.616929,0.616929,0.60928,0.60928,3047708.3521518,0
+JNJ.US,D,19770328,000000,0.60928,0.60928,0.60928,0.60928,2512664.3225248,0
+JNJ.US,D,19770329,000000,0.60928,0.60928,0.602514,0.60928,1991169.41595,0
+JNJ.US,D,19770330,000000,0.60928,0.616929,0.595061,0.595061,2722621.1743983,0
+JNJ.US,D,19770331,000000,0.595061,0.602514,0.588295,0.595061,2641346.8306404,0
+JNJ.US,D,19770401,000000,0.595061,0.602514,0.595061,0.602514,2411078.0210581,0
+JNJ.US,D,19770404,000000,0.602514,0.602514,0.588295,0.588295,1435810.3694308,0
+JNJ.US,D,19770405,000000,0.588295,0.595061,0.588295,0.595061,1923445.2149722,0
+JNJ.US,D,19770406,000000,0.595061,0.595061,0.588295,0.588295,2099534.8677179,0
+JNJ.US,D,19770407,000000,0.588295,0.595061,0.588295,0.588295,2370442.8886348,0
+JNJ.US,D,19770411,000000,0.588295,0.588295,0.588295,0.588295,3359251.5054919,0
+JNJ.US,D,19770412,000000,0.588295,0.595061,0.588295,0.595061,2004714.4600911,0
+JNJ.US,D,19770413,000000,0.595061,0.595061,0.588295,0.595061,2654892.8945094,0
+JNJ.US,D,19770414,000000,0.602514,0.602514,0.602514,0.602514,2553303.5338593,0
+JNJ.US,D,19770415,000000,0.602514,0.602514,0.602514,0.602514,2844531.6703072,0
+JNJ.US,D,19770418,000000,0.602514,0.602514,0.595061,0.595061,1191994.4762517,0
+JNJ.US,D,19770419,000000,0.595061,0.595061,0.595061,0.595061,1523856.7253953,0
+JNJ.US,D,19770420,000000,0.595061,0.602514,0.595061,0.602514,3887525.5623679,0
+JNJ.US,D,19770421,000000,0.602514,0.60928,0.595061,0.595061,2851301.6430584,0
+JNJ.US,D,19770422,000000,0.588295,0.588295,0.574173,0.574173,3853660.4026955,0
+JNJ.US,D,19770425,000000,0.574173,0.574173,0.552892,0.552892,3183164.9119297,0
+JNJ.US,D,19770426,000000,0.552892,0.559855,0.552892,0.552892,3156069.7250086,0
+JNJ.US,D,19770427,000000,0.559855,0.566818,0.559855,0.559855,3271207.1889831,0
+JNJ.US,D,19770428,000000,0.559855,0.566818,0.559855,0.559855,2858071.6158095,0
+JNJ.US,D,19770429,000000,0.559855,0.566818,0.559855,0.559855,1435810.3694308,0
+JNJ.US,D,19770502,000000,0.559855,0.559855,0.559855,0.559855,1977626.4112646,0
+JNJ.US,D,19770503,000000,0.559855,0.574173,0.559855,0.566818,2045348.5727868,0
+JNJ.US,D,19770504,000000,0.566818,0.581038,0.566818,0.574173,3745295.9706555,0
+JNJ.US,D,19770505,000000,0.581038,0.588295,0.581038,0.588295,1957307.3154612,0
+JNJ.US,D,19770506,000000,0.588295,0.588295,0.581038,0.581038,2113080.9315869,0
+JNJ.US,D,19770509,000000,0.581038,0.581038,0.566818,0.574173,1733808.4786299,0
+JNJ.US,D,19770510,000000,0.574173,0.574173,0.566818,0.574173,5343647.8895076,0
+JNJ.US,D,19770511,000000,0.574173,0.574173,0.559855,0.559855,2045348.5727868,0
+JNJ.US,D,19770512,000000,0.559855,0.559855,0.552892,0.559855,3088350.6226696,0
+JNJ.US,D,19770513,000000,0.559855,0.574173,0.559855,0.574173,3054478.3249029,0
+JNJ.US,D,19770516,000000,0.581038,0.581038,0.574173,0.581038,968496.65914836,0
+JNJ.US,D,19770517,000000,0.581038,0.595061,0.581038,0.595061,1882809.0628211,0
+JNJ.US,D,19770518,000000,0.602514,0.60928,0.602514,0.602514,5411378.2088521,0
+JNJ.US,D,19770519,000000,0.602514,0.60928,0.602514,0.602514,1760898.5669122,0
+JNJ.US,D,19770520,000000,0.602514,0.602514,0.595061,0.595061,3569204.2784543,0
+JNJ.US,D,19770523,000000,0.595061,0.595061,0.581038,0.588295,2140172.0395969,0
+JNJ.US,D,19770524,000000,0.588295,0.588295,0.581038,0.588295,2323030.6453658,0
+JNJ.US,D,19770525,000000,0.588295,0.588295,0.574173,0.574173,4219387.8115114,0
+JNJ.US,D,19770526,000000,0.574173,0.588295,0.574173,0.581038,2756480.2157039,0
+JNJ.US,D,19770527,000000,0.581038,0.588295,0.581038,0.581038,1693172.3264788,0
+JNJ.US,D,19770531,000000,0.581038,0.581038,0.574173,0.581038,2363673.9356114,0
+JNJ.US,D,19770601,000000,0.581038,0.581038,0.581038,0.581038,2688757.0344538,0
+JNJ.US,D,19770602,000000,0.581038,0.588295,0.581038,0.581038,1212312.5523274,0
+JNJ.US,D,19770603,000000,0.588295,0.602514,0.588295,0.602514,3603068.4183988,0
+JNJ.US,D,19770606,000000,0.602514,0.60928,0.588295,0.588295,2539757.4699904,0
+JNJ.US,D,19770607,000000,0.588295,0.602514,0.588295,0.602514,2397528.8980059,0
+JNJ.US,D,19770608,000000,0.602514,0.616929,0.602514,0.60928,3481160.9816731,0
+JNJ.US,D,19770609,000000,0.60928,0.60928,0.602514,0.60928,1517085.7329165,0
+JNJ.US,D,19770610,000000,0.60928,0.60928,0.602514,0.60928,3731752.96597,0
+JNJ.US,D,19770613,000000,0.60928,0.616929,0.60928,0.616929,8255905.8002482,0
+JNJ.US,D,19770614,000000,0.616929,0.630952,0.616929,0.630952,3291526.2847865,0
+JNJ.US,D,19770615,000000,0.630952,0.630952,0.6235,0.6235,2424622.0454714,0
+JNJ.US,D,19770616,000000,0.6235,0.630952,0.616929,0.630952,4368387.3759747,0
+JNJ.US,D,19770617,000000,0.630952,0.630952,0.6235,0.630952,1652534.1348721,0
+JNJ.US,D,19770620,000000,0.630952,0.637523,0.630952,0.637523,2499119.2783837,0
+JNJ.US,D,19770621,000000,0.637523,0.652037,0.637523,0.652037,3562432.2662477,0
+JNJ.US,D,19770622,000000,0.644976,0.644976,0.637523,0.637523,5919330.1107413,0
+JNJ.US,D,19770623,000000,0.637523,0.644976,0.637523,0.644976,1747352.5030432,0
+JNJ.US,D,19770624,000000,0.644976,0.652037,0.644976,0.644976,1131040.2480251,0
+JNJ.US,D,19770627,000000,0.644976,0.652037,0.644976,0.644976,1286810.8049675,0
+JNJ.US,D,19770628,000000,0.644976,0.644976,0.644976,0.644976,2187576.1250436,0
+JNJ.US,D,19770629,000000,0.644976,0.644976,0.630952,0.637523,3873978.4787711,0
+JNJ.US,D,19770630,000000,0.637523,0.637523,0.6235,0.630952,2146942.0123479,0
+JNJ.US,D,19770701,000000,0.630952,0.630952,0.6235,0.6235,1056538.9362017,0
+JNJ.US,D,19770705,000000,0.6235,0.630952,0.6235,0.630952,1530628.737602,0
+JNJ.US,D,19770706,000000,0.630952,0.630952,0.6235,0.6235,1679625.2428821,0
+JNJ.US,D,19770707,000000,0.6235,0.6235,0.6235,0.6235,1876036.0308867,0
+JNJ.US,D,19770708,000000,0.6235,0.630952,0.6235,0.6235,1469676.5488309,0
+JNJ.US,D,19770711,000000,0.6235,0.6235,0.616929,0.616929,12021524.945619,0
+JNJ.US,D,19770712,000000,0.616929,0.616929,0.60928,0.60928,2681984.0025194,0
+JNJ.US,D,19770713,000000,0.60928,0.616929,0.60928,0.616929,1401949.2886698,0
+JNJ.US,D,19770715,000000,0.616929,0.616929,0.60928,0.616929,3203479.928822,0
+JNJ.US,D,19770718,000000,0.616929,0.616929,0.616929,0.616929,2289169.5646047,0
+JNJ.US,D,19770719,000000,0.616929,0.6235,0.616929,0.6235,3196708.9363431,0
+JNJ.US,D,19770720,000000,0.6235,0.630952,0.6235,0.630952,1618666.9357443,0
+JNJ.US,D,19770721,000000,0.630952,0.630952,0.6235,0.6235,4964375.4365507,0
+JNJ.US,D,19770722,000000,0.6235,0.630952,0.616929,0.6235,1896353.0872345,0
+JNJ.US,D,19770725,000000,0.6235,0.6235,0.6235,0.6235,1036223.9193095,0
+JNJ.US,D,19770726,000000,0.6235,0.6235,0.616929,0.616929,1964078.30794,0
+JNJ.US,D,19770727,000000,0.616929,0.6235,0.60928,0.60928,3338936.4885997,0
+JNJ.US,D,19770728,000000,0.60928,0.616929,0.60928,0.616929,1740580.4908366,0
+JNJ.US,D,19770729,000000,0.616929,0.616929,0.60928,0.616929,1232628.5889474,0
+JNJ.US,D,19770801,000000,0.616929,0.616929,0.60928,0.616929,921086.45533499,0
+JNJ.US,D,19770802,000000,0.616929,0.616929,0.60928,0.60928,1178446.3729274,0
+JNJ.US,D,19770803,000000,0.60928,0.6235,0.60928,0.6235,2004714.4600911,0
+JNJ.US,D,19770804,000000,0.6235,0.630952,0.616929,0.6235,1733808.4786299,0
+JNJ.US,D,19770805,000000,0.6235,0.6235,0.6235,0.6235,1151357.3043729,0
+JNJ.US,D,19770808,000000,0.6235,0.6235,0.616929,0.616929,927858.46754166,0
+JNJ.US,D,19770809,000000,0.616929,0.6235,0.616929,0.616929,1117494.1841562,0
+JNJ.US,D,19770810,000000,0.616929,0.630952,0.616929,0.630952,1239401.6208818,0
+JNJ.US,D,19770811,000000,0.630952,0.630952,0.6235,0.6235,5512969.6089577,0
+JNJ.US,D,19770812,000000,0.6235,0.637523,0.6235,0.630952,1598353.9583076,0
+JNJ.US,D,19770815,000000,0.630952,0.630952,0.630952,0.630952,3894296.5548467,0
+JNJ.US,D,19770816,000000,0.630952,0.630952,0.6235,0.630952,2810667.5303628,0
+JNJ.US,D,19770817,000000,0.630952,0.644976,0.630952,0.637523,1442582.3816375,0
+JNJ.US,D,19770818,000000,0.637523,0.652037,0.637523,0.652037,2830984.5867105,0
+JNJ.US,D,19770819,000000,0.652037,0.666354,0.652037,0.659195,3887525.5623679,0
+JNJ.US,D,19770822,000000,0.666354,0.673611,0.666354,0.666354,3907839.5595323,0
+JNJ.US,D,19770823,000000,0.666354,0.673611,0.659195,0.659195,3582752.3817788,0
+JNJ.US,D,19770824,000000,0.659195,0.666354,0.659195,0.659195,5384287.1008421,0
+JNJ.US,D,19770825,000000,0.659195,0.659195,0.652037,0.652037,2729392.1668772,0
+JNJ.US,D,19770826,000000,0.652037,0.652037,0.644976,0.644976,1754125.5349776,0
+JNJ.US,D,19770829,000000,0.652037,0.659195,0.652037,0.659195,4239705.8875869,0
+JNJ.US,D,19770830,000000,0.659195,0.659195,0.644976,0.644976,2878391.7313406,0
+JNJ.US,D,19770831,000000,0.644976,0.644976,0.637523,0.644976,1882809.0628211,0
+JNJ.US,D,19770901,000000,0.652037,0.659195,0.652037,0.652037,1767671.5988466,0
+JNJ.US,D,19770902,000000,0.652037,0.659195,0.644976,0.652037,1300355.8491085,0
+JNJ.US,D,19770906,000000,0.652037,0.659195,0.652037,0.652037,670501.60913266,0
+JNJ.US,D,19770907,000000,0.652037,0.659195,0.652037,0.659195,650174.35550704,0
+JNJ.US,D,19770908,000000,0.659195,0.659195,0.652037,0.652037,2031802.5089178,0
+JNJ.US,D,19770909,000000,0.644976,0.644976,0.644976,0.644976,1185219.4048618,0
+JNJ.US,D,19770912,000000,0.644976,0.644976,0.637523,0.644976,1063315.0273195,0
+JNJ.US,D,19770913,000000,0.644976,0.644976,0.637523,0.644976,1239401.6208818,0
+JNJ.US,D,19770914,000000,0.644976,0.644976,0.644976,0.644976,860133.24683607,0
+JNJ.US,D,19770915,000000,0.644976,0.652037,0.644976,0.652037,1727034.4269676,0
+JNJ.US,D,19770916,000000,0.652037,0.652037,0.644976,0.652037,1977626.4112646,0
+JNJ.US,D,19770919,000000,0.652037,0.652037,0.644976,0.644976,2025031.516439,0
+JNJ.US,D,19770920,000000,0.644976,0.652037,0.644976,0.652037,2011489.5314812,0
+JNJ.US,D,19770921,000000,0.652037,0.659195,0.644976,0.644976,3000297.1286107,0
+JNJ.US,D,19770922,000000,0.644976,0.652037,0.644976,0.644976,2248530.3532702,0
+JNJ.US,D,19770923,000000,0.644976,0.652037,0.644976,0.644976,3237348.1476775,0
+JNJ.US,D,19770926,000000,0.644976,0.652037,0.644976,0.652037,1137810.2207763,0
+JNJ.US,D,19770927,000000,0.652037,0.659195,0.652037,0.652037,1422265.3252897,0
+JNJ.US,D,19770928,000000,0.652037,0.659195,0.644976,0.652037,1686401.3339999,0
+JNJ.US,D,19770929,000000,0.652037,0.659195,0.652037,0.659195,2763255.2870938,0
+JNJ.US,D,19770930,000000,0.659195,0.666354,0.659195,0.659195,1754125.5349776,0
+JNJ.US,D,19771003,000000,0.659195,0.659195,0.659195,0.659195,1381631.2125942,0
+JNJ.US,D,19771004,000000,0.659195,0.666354,0.659195,0.666354,2404306.0088514,0
+JNJ.US,D,19771005,000000,0.659195,0.659195,0.652037,0.652037,4476745.6896482,0
+JNJ.US,D,19771006,000000,0.652037,0.659195,0.652037,0.652037,1496762.558202,0
+JNJ.US,D,19771007,000000,0.652037,0.659195,0.652037,0.652037,1889579.0355722,0
+JNJ.US,D,19771010,000000,0.652037,0.652037,0.644976,0.652037,805946.95190492,0
+JNJ.US,D,19771011,000000,0.652037,0.652037,0.644976,0.644976,3074797.4207063,0
+JNJ.US,D,19771012,000000,0.644976,0.644976,0.637523,0.644976,1760898.5669122,0
+JNJ.US,D,19771013,000000,0.644976,0.644976,0.637523,0.637523,2065666.6488624,0
+JNJ.US,D,19771014,000000,0.637523,0.644976,0.637523,0.644976,1435810.3694308,0
+JNJ.US,D,19771017,000000,0.644976,0.652037,0.644976,0.652037,1699941.2795022,0
+JNJ.US,D,19771018,000000,0.652037,0.652037,0.652037,0.652037,2472031.229557,0
+JNJ.US,D,19771019,000000,0.652037,0.652037,0.630952,0.637523,5614557.94988,0
+JNJ.US,D,19771020,000000,0.637523,0.637523,0.630952,0.630952,4009430.959638,0
+JNJ.US,D,19771021,000000,0.630952,0.637523,0.630952,0.637523,1212312.5523274,0
+JNJ.US,D,19771024,000000,0.637523,0.637523,0.630952,0.637523,2241761.4002468,0
+JNJ.US,D,19771025,000000,0.630952,0.630952,0.6235,0.630952,4144886.499688,0
+JNJ.US,D,19771026,000000,0.630952,0.644976,0.6235,0.644976,3101891.5878996,0
+JNJ.US,D,19771027,000000,0.644976,0.659195,0.644976,0.659195,3589523.3742577,0
+JNJ.US,D,19771028,000000,0.659195,0.666354,0.652037,0.659195,5079517.9991642,0
+JNJ.US,D,19771031,000000,0.659195,0.666354,0.659195,0.659195,3840114.3388267,0
+JNJ.US,D,19771101,000000,0.652037,0.652037,0.652037,0.652037,1950533.2637989,0
+JNJ.US,D,19771102,000000,0.652037,0.652037,0.637523,0.637523,3521801.2127354,0
+JNJ.US,D,19771103,000000,0.637523,0.637523,0.6235,0.6235,4422559.394717,0
+JNJ.US,D,19771104,000000,0.6235,0.630952,0.6235,0.630952,4083932.2714613,0
+JNJ.US,D,19771107,000000,0.630952,0.644976,0.630952,0.644976,2194350.1767058,0
+JNJ.US,D,19771108,000000,0.644976,0.644976,0.630952,0.637523,1957307.3154612,0
+JNJ.US,D,19771109,000000,0.637523,0.644976,0.637523,0.644976,1950533.2637989,0
+JNJ.US,D,19771110,000000,0.644976,0.673611,0.644976,0.666354,2539757.4699904,0
+JNJ.US,D,19771111,000000,0.666354,0.666354,0.659195,0.659195,1896353.0872345,0
+JNJ.US,D,19771114,000000,0.666354,0.666354,0.659195,0.659195,4388701.3731393,0
+JNJ.US,D,19771115,000000,0.659195,0.673611,0.659195,0.666354,5005019.7465241,0
+JNJ.US,D,19771116,000000,0.666354,0.666354,0.659195,0.666354,1496762.558202,0
+JNJ.US,D,19771117,000000,0.666354,0.666354,0.659195,0.659195,2025031.516439,0
+JNJ.US,D,19771118,000000,0.659195,0.659195,0.652037,0.652037,1903123.0599855,0
+JNJ.US,D,19771121,000000,0.652037,0.659195,0.652037,0.659195,1076855.9925495,0
+JNJ.US,D,19771122,000000,0.659195,0.666354,0.659195,0.666354,3359251.5054919,0
+JNJ.US,D,19771123,000000,0.666354,0.666354,0.666354,0.666354,2932574.9670884,0
+JNJ.US,D,19771125,000000,0.666354,0.666354,0.666354,0.666354,1158129.3165796,0
+JNJ.US,D,19771128,000000,0.666354,0.666354,0.659195,0.666354,2397528.8980059,0
+JNJ.US,D,19771129,000000,0.666354,0.666354,0.652037,0.652037,1950533.2637989,0
+JNJ.US,D,19771130,000000,0.652037,0.666354,0.652037,0.666354,1523856.7253953,0
+JNJ.US,D,19771201,000000,0.666354,0.687438,0.666354,0.673611,3785932.1228066,0
+JNJ.US,D,19771202,000000,0.673611,0.680181,0.673611,0.673611,2417846.9740814,0
+JNJ.US,D,19771205,000000,0.673611,0.680181,0.666354,0.666354,1361308.0378796,0
+JNJ.US,D,19771206,000000,0.666354,0.666354,0.652037,0.652037,2072440.7005245,0
+JNJ.US,D,19771207,000000,0.652037,0.659195,0.652037,0.659195,3352482.5524687,0
+JNJ.US,D,19771208,000000,0.659195,0.659195,0.652037,0.652037,1036223.9193095,0
+JNJ.US,D,19771209,000000,0.652037,0.659195,0.652037,0.659195,2546529.482197,0
+JNJ.US,D,19771212,000000,0.659195,0.659195,0.652037,0.652037,1936987.19993,0
+JNJ.US,D,19771213,000000,0.652037,0.666354,0.652037,0.659195,1557715.7667009,0
+JNJ.US,D,19771214,000000,0.659195,0.666354,0.659195,0.666354,2058897.695839,0
+JNJ.US,D,19771215,000000,0.666354,0.673611,0.659195,0.666354,1530628.737602,0
+JNJ.US,D,19771216,000000,0.666354,0.666354,0.659195,0.666354,1848942.8834211,0
+JNJ.US,D,19771219,000000,0.666354,0.666354,0.652037,0.659195,3413433.721512,0
+JNJ.US,D,19771220,000000,0.659195,0.659195,0.652037,0.659195,2106304.8404689,0
+JNJ.US,D,19771221,000000,0.659195,0.666354,0.659195,0.659195,2621030.7940205,0
+JNJ.US,D,19771222,000000,0.666354,0.680181,0.666354,0.673611,3826569.2946855,0
+JNJ.US,D,19771223,000000,0.673611,0.687438,0.673611,0.680181,1997943.4676123,0
+JNJ.US,D,19771227,000000,0.680181,0.687438,0.680181,0.687438,1489992.5854509,0
+JNJ.US,D,19771228,000000,0.687438,0.687438,0.680181,0.687438,1835398.8590077,0
+JNJ.US,D,19771229,000000,0.687438,0.694401,0.687438,0.694401,1483215.4746054,0
+JNJ.US,D,19771230,000000,0.694401,0.694401,0.687438,0.694401,2356892.7458546,0
+JNJ.US,D,19780103,000000,0.687438,0.687438,0.673611,0.673611,2092761.8357835,0
+JNJ.US,D,19780104,000000,0.673611,0.680181,0.666354,0.680181,3887525.5623679,0
+JNJ.US,D,19780105,000000,0.680181,0.680181,0.659195,0.659195,3630161.5658644,0
+JNJ.US,D,19780106,000000,0.659195,0.659195,0.644976,0.644976,3582752.3817788,0
+JNJ.US,D,19780109,000000,0.644976,0.644976,0.637523,0.637523,3284753.2528519,0
+JNJ.US,D,19780110,000000,0.637523,0.644976,0.6235,0.6235,2729392.1668772,0
+JNJ.US,D,19780111,000000,0.6235,0.630952,0.616929,0.6235,3386341.5937742,0
+JNJ.US,D,19780112,000000,0.6235,0.630952,0.6235,0.630952,2377212.8613859,0
+JNJ.US,D,19780113,000000,0.630952,0.637523,0.6235,0.630952,2011489.5314812,0
+JNJ.US,D,19780116,000000,0.630952,0.630952,0.6235,0.6235,948177.56334501,0
+JNJ.US,D,19780117,000000,0.6235,0.630952,0.6235,0.630952,2201118.1100012,0
+JNJ.US,D,19780118,000000,0.637523,0.644976,0.637523,0.644976,2113080.9315869,0
+JNJ.US,D,19780119,000000,0.644976,0.644976,0.637523,0.637523,1727034.4269676,0
+JNJ.US,D,19780120,000000,0.637523,0.637523,0.630952,0.630952,954953.6544628,0
+JNJ.US,D,19780123,000000,0.630952,0.637523,0.630952,0.630952,1835398.8590077,0
+JNJ.US,D,19780124,000000,0.630952,0.644976,0.630952,0.637523,1652534.1348721,0
+JNJ.US,D,19780125,000000,0.637523,0.637523,0.630952,0.637523,2160481.9578501,0
+JNJ.US,D,19780126,000000,0.637523,0.637523,0.630952,0.630952,1618666.9357443,0
+JNJ.US,D,19780127,000000,0.630952,0.630952,0.6235,0.6235,2146942.0123479,0
+JNJ.US,D,19780130,000000,0.6235,0.630952,0.6235,0.630952,1429039.376952,0
+JNJ.US,D,19780131,000000,0.630952,0.637523,0.6235,0.630952,3047708.3521518,0
+JNJ.US,D,19780201,000000,0.630952,0.630952,0.6235,0.630952,1747352.5030432,0
+JNJ.US,D,19780202,000000,0.630952,0.637523,0.630952,0.630952,961719.54830278,0
+JNJ.US,D,19780203,000000,0.630952,0.637523,0.630952,0.637523,731452.778176,0
+JNJ.US,D,19780206,000000,0.630952,0.630952,0.630952,0.630952,629860.35834259,0
+JNJ.US,D,19780207,000000,0.630952,0.637523,0.630952,0.637523,819496.07495715,0
+JNJ.US,D,19780208,000000,0.637523,0.644976,0.630952,0.637523,1483215.4746054,0
+JNJ.US,D,19780209,000000,0.637523,0.637523,0.637523,0.637523,548584.99485699,0
+JNJ.US,D,19780210,000000,0.637523,0.637523,0.637523,0.637523,778857.88335046,0
+JNJ.US,D,19780213,000000,0.637523,0.637523,0.637523,0.637523,501179.88968252,0
+JNJ.US,D,19780214,000000,0.637523,0.637523,0.630952,0.630952,1286810.8049675,0
+JNJ.US,D,19780215,000000,0.630952,0.630952,0.6235,0.630952,2695533.1255716,0
+JNJ.US,D,19780216,000000,0.6235,0.6235,0.616929,0.616929,1645765.1818488,0
+JNJ.US,D,19780217,000000,0.616929,0.616929,0.602514,0.602514,1740580.4908366,0
+JNJ.US,D,19780221,000000,0.602514,0.602514,0.602514,0.602514,1334218.9693252,0
+JNJ.US,D,19780222,000000,0.602514,0.602514,0.595061,0.595061,1991169.41595,0
+JNJ.US,D,19780223,000000,0.595061,0.602514,0.595061,0.602514,1855713.8759,0
+JNJ.US,D,19780224,000000,0.602514,0.6235,0.602514,0.616929,2661664.906716,0
+JNJ.US,D,19780227,000000,0.616929,0.6235,0.60928,0.616929,2079214.7521868,0
+JNJ.US,D,19780228,000000,0.60928,0.60928,0.602514,0.60928,1869264.01868,0
+JNJ.US,D,19780301,000000,0.60928,0.60928,0.602514,0.602514,3352482.5524687,0
+JNJ.US,D,19780302,000000,0.60928,0.60928,0.60928,0.60928,2018256.445049,0
+JNJ.US,D,19780303,000000,0.60928,0.616929,0.60928,0.616929,1022675.815985,0
+JNJ.US,D,19780306,000000,0.616929,0.616929,0.60928,0.616929,1137810.2207763,0
+JNJ.US,D,19780307,000000,0.616929,0.6235,0.60928,0.616929,2451711.1140259,0
+JNJ.US,D,19780308,000000,0.616929,0.6235,0.616929,0.6235,1672851.1912198,0
+JNJ.US,D,19780309,000000,0.6235,0.6235,0.6235,0.6235,2681984.0025194,0
+JNJ.US,D,19780310,000000,0.6235,0.630952,0.6235,0.630952,3467616.9572598,0
+JNJ.US,D,19780313,000000,0.630952,0.637523,0.630952,0.637523,1808307.7509977,0
+JNJ.US,D,19780314,000000,0.637523,0.637523,0.630952,0.630952,2383985.8933203,0
+JNJ.US,D,19780315,000000,0.630952,0.630952,0.616929,0.6235,2356892.7458546,0
+JNJ.US,D,19780316,000000,0.6235,0.630952,0.616929,0.630952,1070081.9408874,0
+JNJ.US,D,19780317,000000,0.630952,0.637523,0.6235,0.630952,1699941.2795022,0
+JNJ.US,D,19780320,000000,0.630952,0.637523,0.630952,0.630952,2031802.5089178,0
+JNJ.US,D,19780321,000000,0.630952,0.630952,0.6235,0.6235,1699941.2795022,0
+JNJ.US,D,19780322,000000,0.6235,0.6235,0.616929,0.616929,1591581.946101,0
+JNJ.US,D,19780323,000000,0.616929,0.6235,0.616929,0.616929,2194350.1767058,0
+JNJ.US,D,19780327,000000,0.616929,0.616929,0.616929,0.616929,1158129.3165796,0
+JNJ.US,D,19780328,000000,0.616929,0.6235,0.616929,0.6235,4232928.7767414,0
+JNJ.US,D,19780329,000000,0.6235,0.6235,0.6235,0.6235,1368083.1092697,0
+JNJ.US,D,19780330,000000,0.6235,0.6235,0.616929,0.6235,1313901.9129775,0
+JNJ.US,D,19780331,000000,0.616929,0.616929,0.616929,0.616929,2797124.5256772,0
+JNJ.US,D,19780403,000000,0.616929,0.616929,0.60928,0.60928,1808307.7509977,0
+JNJ.US,D,19780404,000000,0.60928,0.60928,0.60928,0.60928,2302711.5495625,0
+JNJ.US,D,19780405,000000,0.60928,0.616929,0.60928,0.616929,1652534.1348721,0
+JNJ.US,D,19780406,000000,0.616929,0.6235,0.616929,0.616929,1415496.3722665,0
+JNJ.US,D,19780407,000000,0.616929,0.616929,0.60928,0.60928,1740580.4908366,0
+JNJ.US,D,19780410,000000,0.60928,0.616929,0.602514,0.60928,2776799.3115072,0
+JNJ.US,D,19780411,000000,0.60928,0.60928,0.602514,0.602514,1462898.4182575,0
+JNJ.US,D,19780412,000000,0.602514,0.602514,0.595061,0.595061,3697887.8062978,0
+JNJ.US,D,19780413,000000,0.595061,0.602514,0.595061,0.602514,2485574.2342426,0
+JNJ.US,D,19780414,000000,0.60928,0.616929,0.60928,0.616929,3426977.7459254,0
+JNJ.US,D,19780417,000000,0.6235,0.630952,0.6235,0.6235,5174336.3673353,0
+JNJ.US,D,19780418,000000,0.6235,0.6235,0.616929,0.6235,2885163.7435472,0
+JNJ.US,D,19780419,000000,0.6235,0.6235,0.616929,0.6235,3684341.7424288,0
+JNJ.US,D,19780420,000000,0.630952,0.637523,0.630952,0.630952,5533286.6653055,0
+JNJ.US,D,19780421,000000,0.630952,0.637523,0.630952,0.630952,2966436.0478496,0
+JNJ.US,D,19780424,000000,0.630952,0.637523,0.630952,0.637523,4483515.6623993,0
+JNJ.US,D,19780425,000000,0.652037,0.659195,0.652037,0.659195,9061855.8113365,0
+JNJ.US,D,19780426,000000,0.659195,0.680181,0.659195,0.673611,5343647.8895076,0
+JNJ.US,D,19780427,000000,0.673611,0.673611,0.666354,0.673611,4456430.6727559,0
+JNJ.US,D,19780428,000000,0.673611,0.694401,0.673611,0.694401,9190537.2997243,0
+JNJ.US,D,19780501,000000,0.694401,0.694401,0.687438,0.694401,6623687.7019961,0
+JNJ.US,D,19780502,000000,0.694401,0.694401,0.680181,0.687438,4422559.394717,0
+JNJ.US,D,19780503,000000,0.687438,0.687438,0.680181,0.680181,2742938.230746,0
+JNJ.US,D,19780504,000000,0.673611,0.673611,0.659195,0.673611,5546834.76863,0
+JNJ.US,D,19780505,000000,0.673611,0.680181,0.673611,0.673611,4679928.4898595,0
+JNJ.US,D,19780508,000000,0.673611,0.680181,0.673611,0.680181,2905481.8196229,0
+JNJ.US,D,19780509,000000,0.680181,0.680181,0.673611,0.673611,5052425.8714263,0
+JNJ.US,D,19780510,000000,0.673611,0.680181,0.673611,0.680181,2031802.5089178,0
+JNJ.US,D,19780511,000000,0.680181,0.680181,0.673611,0.680181,2973208.0600562,0
+JNJ.US,D,19780512,000000,0.680181,0.694401,0.680181,0.694401,5242058.5288575,0
+JNJ.US,D,19780515,000000,0.701854,0.708719,0.694401,0.708719,4334517.1176636,0
+JNJ.US,D,19780516,000000,0.71578,0.729998,0.71578,0.723134,3494708.0652698,0
+JNJ.US,D,19780517,000000,0.723134,0.723134,0.71578,0.71578,2566846.5385449,0
+JNJ.US,D,19780518,000000,0.71578,0.71578,0.701854,0.701854,1889579.0355722,0
+JNJ.US,D,19780519,000000,0.701854,0.701854,0.680181,0.687438,2756480.2157039,0
+JNJ.US,D,19780522,000000,0.687438,0.708719,0.680181,0.708719,3007072.2000007,0
+JNJ.US,D,19780523,000000,0.708719,0.71578,0.701854,0.708719,2343350.760897,0
+JNJ.US,D,19780524,000000,0.701854,0.701854,0.694401,0.694401,3081571.4723684,0
+JNJ.US,D,19780525,000000,0.694401,0.708719,0.694401,0.701854,1896353.0872345,0
+JNJ.US,D,19780526,000000,0.694401,0.694401,0.687438,0.694401,2004714.4600911,0
+JNJ.US,D,19780530,000000,0.694401,0.701854,0.694401,0.701854,1815079.7632044,0
+JNJ.US,D,19780531,000000,0.701854,0.708719,0.701854,0.701854,2255306.4443881,0
+JNJ.US,D,19780601,000000,0.701854,0.71578,0.701854,0.71578,3664029.7847199,0
+JNJ.US,D,19780602,000000,0.723134,0.729998,0.723134,0.729998,8228812.6527826,0
+JNJ.US,D,19780605,000000,0.729998,0.744317,0.729998,0.744317,4239705.8875869,0
+JNJ.US,D,19780606,000000,0.744317,0.758438,0.744317,0.744317,6257965.3918192,0
+JNJ.US,D,19780607,000000,0.744317,0.75118,0.744317,0.744317,3772386.0589377,0
+JNJ.US,D,19780608,000000,0.744317,0.75118,0.744317,0.75118,2492350.3253603,0
+JNJ.US,D,19780609,000000,0.75118,0.75118,0.744317,0.744317,1754125.5349776,0
+JNJ.US,D,19780612,000000,0.744317,0.75118,0.744317,0.744317,4388701.3731393,0
+JNJ.US,D,19780613,000000,0.744317,0.744317,0.736863,0.744317,3291526.2847865,0
+JNJ.US,D,19780614,000000,0.75118,0.758438,0.75118,0.758438,12644609.212843,0
+JNJ.US,D,19780615,000000,0.758438,0.758438,0.75118,0.75118,2119852.9437935,0
+JNJ.US,D,19780616,000000,0.75118,0.75118,0.744317,0.744317,2099534.8677179,0
+JNJ.US,D,19780619,000000,0.744317,0.744317,0.744317,0.744317,1212312.5523274,0
+JNJ.US,D,19780620,000000,0.744317,0.75118,0.736863,0.736863,2614254.7029026,0
+JNJ.US,D,19780621,000000,0.736863,0.744317,0.736863,0.736863,2052123.6441767,0
+JNJ.US,D,19780622,000000,0.736863,0.744317,0.736863,0.744317,1286810.8049675,0
+JNJ.US,D,19780623,000000,0.744317,0.75118,0.744317,0.744317,1164903.3682418,0
+JNJ.US,D,19780626,000000,0.744317,0.744317,0.736863,0.736863,1821850.7556833,0
+JNJ.US,D,19780627,000000,0.736863,0.736863,0.729998,0.736863,5072745.9869575,0
+JNJ.US,D,19780628,000000,0.736863,0.736863,0.736863,0.736863,1727034.4269676,0
+JNJ.US,D,19780629,000000,0.736863,0.744317,0.736863,0.736863,3454071.9131187,0
+JNJ.US,D,19780630,000000,0.736863,0.744317,0.736863,0.744317,4916974.4102873,0
+JNJ.US,D,19780703,000000,0.744317,0.744317,0.744317,0.744317,1625444.0465898,0
+JNJ.US,D,19780705,000000,0.744317,0.744317,0.729998,0.736863,1970851.3398745,0
+JNJ.US,D,19780706,000000,0.736863,0.736863,0.729998,0.729998,2505899.4484126,0
+JNJ.US,D,19780707,000000,0.729998,0.736863,0.729998,0.736863,1117494.1841562,0
+JNJ.US,D,19780710,000000,0.744317,0.765401,0.744317,0.765401,3962024.8347356,0
+JNJ.US,D,19780711,000000,0.765401,0.765401,0.75118,0.75118,4117794.3719502,0
+JNJ.US,D,19780712,000000,0.75118,0.75118,0.744317,0.744317,1334218.9693252,0
+JNJ.US,D,19780713,000000,0.744317,0.744317,0.736863,0.744317,805946.95190492,0
+JNJ.US,D,19780714,000000,0.744317,0.75118,0.744317,0.75118,4341297.2876926,0
+JNJ.US,D,19780717,000000,0.75118,0.758438,0.75118,0.758438,2092761.8357835,0
+JNJ.US,D,19780718,000000,0.75118,0.75118,0.744317,0.744317,656953.50580817,0
+JNJ.US,D,19780719,000000,0.744317,0.758438,0.744317,0.758438,2621030.7940205,0
+JNJ.US,D,19780720,000000,0.758438,0.765401,0.75118,0.758438,5411378.2088521,0
+JNJ.US,D,19780721,000000,0.758438,0.758438,0.75118,0.758438,1916666.0646711,0
+JNJ.US,D,19780724,000000,0.75118,0.75118,0.75118,0.75118,4835704.1454407,0
+JNJ.US,D,19780725,000000,0.75118,0.75118,0.744317,0.75118,1198769.5476418,0
+JNJ.US,D,19780726,000000,0.75118,0.765401,0.75118,0.75118,3467616.9572598,0
+JNJ.US,D,19780727,000000,0.75118,0.75118,0.75118,0.75118,1848942.8834211,0
+JNJ.US,D,19780728,000000,0.758438,0.765401,0.758438,0.765401,4117794.3719502,0
+JNJ.US,D,19780731,000000,0.765401,0.772461,0.765401,0.772461,3745295.9706555,0
+JNJ.US,D,19780801,000000,0.772461,0.772461,0.765401,0.772461,2532984.438056,0
+JNJ.US,D,19780802,000000,0.772461,0.78668,0.765401,0.78668,6725278.0823739,0
+JNJ.US,D,19780803,000000,0.78668,0.78668,0.772461,0.772461,3467616.9572598,0
+JNJ.US,D,19780804,000000,0.772461,0.779717,0.772461,0.772461,2363673.9356114,0
+JNJ.US,D,19780807,000000,0.779717,0.78668,0.779717,0.779717,1442582.3816375,0
+JNJ.US,D,19780808,000000,0.779717,0.779717,0.779717,0.779717,934629.46002055,0
+JNJ.US,D,19780809,000000,0.78668,0.80796,0.78668,0.793937,7565090.1939511,0
+JNJ.US,D,19780810,000000,0.793937,0.800998,0.78668,0.793937,2045348.5727868,0
+JNJ.US,D,19780811,000000,0.793937,0.793937,0.78668,0.793937,2397528.8980059,0
+JNJ.US,D,19780814,000000,0.800998,0.800998,0.78668,0.78668,1415496.3722665,0
+JNJ.US,D,19780815,000000,0.78668,0.78668,0.779717,0.78668,1760898.5669122,0
+JNJ.US,D,19780816,000000,0.78668,0.793937,0.78668,0.793937,1659308.1865344,0
+JNJ.US,D,19780817,000000,0.793937,0.80796,0.793937,0.793937,3548891.3010177,0
+JNJ.US,D,19780818,000000,0.793937,0.793937,0.78668,0.78668,717904.67485154,0
+JNJ.US,D,19780821,000000,0.78668,0.78668,0.772461,0.772461,1787990.69465,0
+JNJ.US,D,19780822,000000,0.772461,0.779717,0.765401,0.779717,2404306.0088514,0
+JNJ.US,D,19780823,000000,0.78668,0.793937,0.78668,0.78668,4517380.8220716,0
+JNJ.US,D,19780824,000000,0.78668,0.793937,0.779717,0.793937,2614254.7029026,0
+JNJ.US,D,19780825,000000,0.793937,0.793937,0.78668,0.793937,2411078.0210581,0
+JNJ.US,D,19780828,000000,0.793937,0.793937,0.78668,0.78668,541812.98265031,0
+JNJ.US,D,19780829,000000,0.78668,0.793937,0.779717,0.78668,1388398.126162,0
+JNJ.US,D,19780830,000000,0.78668,0.793937,0.779717,0.78668,1408718.241693,0
+JNJ.US,D,19780831,000000,0.78668,0.78668,0.772461,0.772461,1117494.1841562,0
+JNJ.US,D,19780901,000000,0.772461,0.779717,0.772461,0.779717,1964078.30794,0
+JNJ.US,D,19780905,000000,0.779717,0.779717,0.758438,0.779717,1876036.0308867,0
+JNJ.US,D,19780906,000000,0.779717,0.793937,0.779717,0.793937,2532984.438056,0
+JNJ.US,D,19780907,000000,0.793937,0.793937,0.78668,0.78668,1144583.2527107,0
+JNJ.US,D,19780908,000000,0.78668,0.80796,0.78668,0.80796,1882809.0628211,0
+JNJ.US,D,19780911,000000,0.80796,0.815022,0.80796,0.815022,1307124.8021319,0
+JNJ.US,D,19780912,000000,0.815022,0.815022,0.800998,0.80796,2810667.5303628,0
+JNJ.US,D,19780913,000000,0.80796,0.80796,0.793937,0.800998,1462898.4182575,0
+JNJ.US,D,19780914,000000,0.800998,0.800998,0.78668,0.78668,1340990.9815319,0
+JNJ.US,D,19780915,000000,0.779717,0.779717,0.772461,0.779717,3433748.7384043,0
+JNJ.US,D,19780918,000000,0.779717,0.779717,0.772461,0.772461,2891939.8346651,0
+JNJ.US,D,19780919,000000,0.772461,0.779717,0.765401,0.765401,1821850.7556833,0
+JNJ.US,D,19780920,000000,0.765401,0.772461,0.758438,0.765401,3846887.3707611,0
+JNJ.US,D,19780921,000000,0.765401,0.765401,0.75118,0.758438,1923445.2149722,0
+JNJ.US,D,19780922,000000,0.758438,0.758438,0.75118,0.758438,1002360.7990928,0
+JNJ.US,D,19780925,000000,0.758438,0.758438,0.758438,0.758438,379271.43322912,0
+JNJ.US,D,19780926,000000,0.758438,0.765401,0.75118,0.758438,3000297.1286107,0
+JNJ.US,D,19780927,000000,0.758438,0.765401,0.75118,0.75118,1896353.0872345,0
+JNJ.US,D,19780928,000000,0.75118,0.758438,0.75118,0.758438,3183164.9119297,0
+JNJ.US,D,19780929,000000,0.758438,0.765401,0.75118,0.758438,2411078.0210581,0
+JNJ.US,D,19781002,000000,0.758438,0.765401,0.758438,0.765401,1984395.3642878,0
+JNJ.US,D,19781003,000000,0.765401,0.765401,0.758438,0.765401,2844531.6703072,0
+JNJ.US,D,19781004,000000,0.765401,0.772461,0.758438,0.772461,1368083.1092697,0
+JNJ.US,D,19781005,000000,0.772461,0.779717,0.765401,0.765401,4104245.248898,0
+JNJ.US,D,19781006,000000,0.765401,0.765401,0.75118,0.75118,3481160.9816731,0
+JNJ.US,D,19781009,000000,0.75118,0.758438,0.75118,0.758438,1368083.1092697,0
+JNJ.US,D,19781010,000000,0.758438,0.758438,0.75118,0.75118,2424622.0454714,0
+JNJ.US,D,19781011,000000,0.75118,0.758438,0.75118,0.758438,1964078.30794,0
+JNJ.US,D,19781012,000000,0.758438,0.758438,0.75118,0.75118,2390758.9252547,0
+JNJ.US,D,19781013,000000,0.75118,0.75118,0.75118,0.75118,1909895.0721922,0
+JNJ.US,D,19781016,000000,0.744317,0.744317,0.736863,0.736863,3115439.6912241,0
+JNJ.US,D,19781017,000000,0.736863,0.736863,0.736863,0.736863,3643705.5902777,0
+JNJ.US,D,19781018,000000,0.736863,0.736863,0.729998,0.729998,3352482.5524687,0
+JNJ.US,D,19781019,000000,0.729998,0.736863,0.71578,0.71578,2485574.2342426,0
+JNJ.US,D,19781020,000000,0.71578,0.71578,0.701854,0.708719,6962321.9633463,0
+JNJ.US,D,19781023,000000,0.708719,0.708719,0.694401,0.701854,3873978.4787711,0
+JNJ.US,D,19781024,000000,0.701854,0.701854,0.687438,0.694401,2898707.7679606,0
+JNJ.US,D,19781025,000000,0.694401,0.694401,0.687438,0.687438,2946122.050685,0
+JNJ.US,D,19781026,000000,0.687438,0.687438,0.673611,0.673611,4971156.6263074,0
+JNJ.US,D,19781027,000000,0.673611,0.680181,0.673611,0.673611,3250890.1326352,0
+JNJ.US,D,19781030,000000,0.673611,0.680181,0.652037,0.680181,5641649.0578901,0
+JNJ.US,D,19781031,000000,0.680181,0.687438,0.673611,0.673611,4497061.7262682,0
+JNJ.US,D,19781101,000000,0.687438,0.708719,0.687438,0.708719,5397830.1055276,0
+JNJ.US,D,19781102,000000,0.708719,0.71578,0.701854,0.701854,2113080.9315869,0
+JNJ.US,D,19781103,000000,0.701854,0.708719,0.694401,0.701854,3406665.7882165,0
+JNJ.US,D,19781106,000000,0.701854,0.701854,0.701854,0.701854,921086.45533499,0
+JNJ.US,D,19781107,000000,0.694401,0.694401,0.694401,0.694401,2458487.2051437,0
+JNJ.US,D,19781108,000000,0.694401,0.694401,0.687438,0.694401,2593937.6465549,0
+JNJ.US,D,19781109,000000,0.694401,0.701854,0.694401,0.694401,2011489.5314812,0
+JNJ.US,D,19781110,000000,0.694401,0.701854,0.694401,0.701854,609543.30199481,0
+JNJ.US,D,19781113,000000,0.701854,0.701854,0.687438,0.687438,860133.24683607,0
+JNJ.US,D,19781114,000000,0.687438,0.694401,0.687438,0.687438,1347767.0726497,0
+JNJ.US,D,19781115,000000,0.694401,0.708719,0.694401,0.701854,2282394.4932147,0
+JNJ.US,D,19781116,000000,0.701854,0.71578,0.701854,0.71578,2248530.3532702,0
+JNJ.US,D,19781117,000000,0.71578,0.723134,0.71578,0.71578,4117794.3719502,0
+JNJ.US,D,19781120,000000,0.71578,0.723134,0.71578,0.71578,1686401.3339999,0
+JNJ.US,D,19781121,000000,0.71578,0.723134,0.71578,0.723134,1232628.5889474,0
+JNJ.US,D,19781122,000000,0.723134,0.723134,0.723134,0.723134,2593937.6465549,0
+JNJ.US,D,19781124,000000,0.723134,0.723134,0.723134,0.723134,839816.19048829,0
+JNJ.US,D,19781127,000000,0.723134,0.723134,0.71578,0.71578,833040.0993705,0
+JNJ.US,D,19781128,000000,0.71578,0.71578,0.708719,0.71578,1395173.1975519,0
+JNJ.US,D,19781129,000000,0.708719,0.708719,0.701854,0.708719,2255306.4443881,0
+JNJ.US,D,19781130,000000,0.708719,0.71578,0.708719,0.71578,1205535.4414818,0
+JNJ.US,D,19781201,000000,0.71578,0.71578,0.71578,0.71578,1029444.7690084,0
+JNJ.US,D,19781204,000000,0.71578,0.723134,0.708719,0.708719,2302711.5495625,0
+JNJ.US,D,19781205,000000,0.708719,0.708719,0.701854,0.708719,4029749.0357135,0
+JNJ.US,D,19781206,000000,0.708719,0.708719,0.701854,0.708719,3332161.4172097,0
+JNJ.US,D,19781207,000000,0.708719,0.708719,0.701854,0.701854,1076855.9925495,0
+JNJ.US,D,19781208,000000,0.701854,0.701854,0.694401,0.694401,853360.21490162,0
+JNJ.US,D,19781211,000000,0.694401,0.694401,0.687438,0.694401,2255306.4443881,0
+JNJ.US,D,19781212,000000,0.694401,0.694401,0.687438,0.687438,2621030.7940205,0
+JNJ.US,D,19781213,000000,0.680181,0.680181,0.673611,0.680181,3040937.3596729,0
+JNJ.US,D,19781214,000000,0.673611,0.673611,0.673611,0.673611,2052123.6441767,0
+JNJ.US,D,19781215,000000,0.673611,0.680181,0.673611,0.673611,765313.85893712,0
+JNJ.US,D,19781218,000000,0.666354,0.666354,0.659195,0.659195,4517380.8220716,0
+JNJ.US,D,19781219,000000,0.659195,0.666354,0.659195,0.666354,4280333.8819159,0
+JNJ.US,D,19781220,000000,0.666354,0.666354,0.659195,0.666354,2350121.7533758,0
+JNJ.US,D,19781221,000000,0.666354,0.666354,0.659195,0.666354,3562432.2662477,0
+JNJ.US,D,19781222,000000,0.673611,0.687438,0.673611,0.687438,1401949.2886698,0
+JNJ.US,D,19781226,000000,0.687438,0.708719,0.680181,0.708719,1381631.2125942,0
+JNJ.US,D,19781227,000000,0.701854,0.701854,0.687438,0.694401,1307124.8021319,0
+JNJ.US,D,19781228,000000,0.694401,0.694401,0.687438,0.687438,1510308.6220709,0
+JNJ.US,D,19781229,000000,0.687438,0.687438,0.680181,0.680181,2085986.7643934,0
+JNJ.US,D,19790102,000000,0.680181,0.680181,0.673611,0.680181,2370442.8886348,0
+JNJ.US,D,19790103,000000,0.680181,0.687438,0.680181,0.687438,2431399.1563171,0
+JNJ.US,D,19790104,000000,0.687438,0.694401,0.687438,0.694401,5214974.5589421,0
+JNJ.US,D,19790105,000000,0.694401,0.694401,0.687438,0.694401,3806255.2975212,0
+JNJ.US,D,19790108,000000,0.694401,0.694401,0.687438,0.694401,2343350.760897,0
+JNJ.US,D,19790109,000000,0.694401,0.701854,0.687438,0.694401,1862487.9275622,0
+JNJ.US,D,19790110,000000,0.694401,0.694401,0.687438,0.687438,1537397.6906253,0
+JNJ.US,D,19790111,000000,0.687438,0.687438,0.687438,0.687438,1950533.2637989,0
+JNJ.US,D,19790112,000000,0.694401,0.708719,0.694401,0.701854,2627797.7075883,0
+JNJ.US,D,19790115,000000,0.701854,0.708719,0.701854,0.701854,2993530.2150429,0
+JNJ.US,D,19790116,000000,0.701854,0.701854,0.694401,0.694401,2356892.7458546,0
+JNJ.US,D,19790117,000000,0.694401,0.708719,0.694401,0.701854,1828624.8073455,0
+JNJ.US,D,19790118,000000,0.701854,0.708719,0.701854,0.701854,3196708.9363431,0
+JNJ.US,D,19790119,000000,0.701854,0.708719,0.701854,0.701854,2824210.5350483,0
+JNJ.US,D,19790122,000000,0.701854,0.708719,0.701854,0.701854,1550944.774222,0
+JNJ.US,D,19790123,000000,0.701854,0.701854,0.701854,0.701854,5553604.741381,0
+JNJ.US,D,19790124,000000,0.701854,0.708719,0.701854,0.701854,1083632.0836673,0
+JNJ.US,D,19790125,000000,0.701854,0.701854,0.694401,0.701854,1571265.9094809,0
+JNJ.US,D,19790126,000000,0.708719,0.71578,0.708719,0.708719,3142525.7005952,0
+JNJ.US,D,19790129,000000,0.708719,0.708719,0.708719,0.708719,1252944.6255674,0
+JNJ.US,D,19790130,000000,0.708719,0.708719,0.701854,0.708719,1063315.0273195,0
+JNJ.US,D,19790131,000000,0.708719,0.708719,0.694401,0.701854,1869264.01868,0
+JNJ.US,D,19790201,000000,0.694401,0.694401,0.687438,0.687438,2641346.8306404,0
+JNJ.US,D,19790202,000000,0.687438,0.694401,0.680181,0.680181,3169615.7888774,0
+JNJ.US,D,19790205,000000,0.680181,0.680181,0.680181,0.680181,1293584.8566297,0
+JNJ.US,D,19790206,000000,0.680181,0.680181,0.673611,0.680181,3569204.2784543,0
+JNJ.US,D,19790207,000000,0.673611,0.673611,0.666354,0.666354,4314208.2191381,0
+JNJ.US,D,19790208,000000,0.666354,0.666354,0.659195,0.659195,4158426.4451902,0
+JNJ.US,D,19790209,000000,0.659195,0.659195,0.652037,0.652037,2952893.043164,0
+JNJ.US,D,19790212,000000,0.652037,0.652037,0.644976,0.652037,1584806.8747109,0
+JNJ.US,D,19790213,000000,0.652037,0.659195,0.652037,0.659195,4591882.133895,0
+JNJ.US,D,19790214,000000,0.659195,0.666354,0.659195,0.659195,3528572.2052143,0
+JNJ.US,D,19790215,000000,0.659195,0.659195,0.652037,0.659195,2106304.8404689,0
+JNJ.US,D,19790216,000000,0.659195,0.659195,0.652037,0.652037,1198769.5476418,0
+JNJ.US,D,19790220,000000,0.659195,0.659195,0.652037,0.659195,1537397.6906253,0
+JNJ.US,D,19790221,000000,0.659195,0.666354,0.659195,0.659195,1415496.3722665,0
+JNJ.US,D,19790222,000000,0.652037,0.652037,0.6235,0.630952,7781813.9593924,0
+JNJ.US,D,19790223,000000,0.630952,0.637523,0.630952,0.630952,7016507.2385498,0
+JNJ.US,D,19790226,000000,0.630952,0.637523,0.630952,0.637523,2654892.8945094,0
+JNJ.US,D,19790227,000000,0.637523,0.637523,0.6235,0.630952,5668738.1264445,0
+JNJ.US,D,19790228,000000,0.630952,0.630952,0.630952,0.630952,2925795.8167873,0
+JNJ.US,D,19790301,000000,0.630952,0.630952,0.630952,0.630952,2919026.8637639,0
+JNJ.US,D,19790302,000000,0.630952,0.637523,0.6235,0.6235,2885163.7435472,0
+JNJ.US,D,19790305,000000,0.6235,0.630952,0.6235,0.630952,4361608.2256736,0
+JNJ.US,D,19790306,000000,0.630952,0.630952,0.6235,0.630952,5397830.1055276,0
+JNJ.US,D,19790307,000000,0.630952,0.630952,0.630952,0.630952,2031802.5089178,0
+JNJ.US,D,19790308,000000,0.630952,0.637523,0.630952,0.637523,3250890.1326352,0
+JNJ.US,D,19790309,000000,0.644976,0.652037,0.644976,0.644976,4808606.919064,0
+JNJ.US,D,19790312,000000,0.644976,0.666354,0.644976,0.666354,2424622.0454714,0
+JNJ.US,D,19790313,000000,0.666354,0.666354,0.659195,0.666354,3115439.6912241,0
+JNJ.US,D,19790314,000000,0.666354,0.666354,0.659195,0.659195,2207895.2208468,0
+JNJ.US,D,19790315,000000,0.659195,0.659195,0.644976,0.644976,2979979.052535,0
+JNJ.US,D,19790316,000000,0.652037,0.652037,0.652037,0.652037,2648124.9612138,0
+JNJ.US,D,19790319,000000,0.652037,0.652037,0.652037,0.652037,3989110.8441067,0
+JNJ.US,D,19790320,000000,0.652037,0.652037,0.644976,0.644976,3880752.5304334,0
+JNJ.US,D,19790321,000000,0.644976,0.644976,0.637523,0.644976,2681984.0025194,0
+JNJ.US,D,19790322,000000,0.644976,0.652037,0.644976,0.644976,3867205.4468367,0
+JNJ.US,D,19790323,000000,0.644976,0.644976,0.637523,0.637523,4483515.6623993,0
+JNJ.US,D,19790326,000000,0.637523,0.637523,0.630952,0.630952,3366027.5966098,0
+JNJ.US,D,19790327,000000,0.630952,0.644976,0.630952,0.644976,4673154.4381972,0
+JNJ.US,D,19790328,000000,0.644976,0.644976,0.637523,0.637523,3752070.0223177,0
+JNJ.US,D,19790329,000000,0.637523,0.644976,0.637523,0.644976,1984395.3642878,0
+JNJ.US,D,19790330,000000,0.644976,0.644976,0.630952,0.637523,3609841.4503333,0
+JNJ.US,D,19790402,000000,0.637523,0.637523,0.630952,0.630952,2153714.0245547,0
+JNJ.US,D,19790403,000000,0.630952,0.644976,0.630952,0.644976,4111020.3202879,0
+JNJ.US,D,19790404,000000,0.652037,0.659195,0.652037,0.652037,3338936.4885997,0
+JNJ.US,D,19790405,000000,0.652037,0.652037,0.644976,0.652037,3372801.6482721,0
+JNJ.US,D,19790406,000000,0.652037,0.652037,0.652037,0.652037,1781216.6429877,0
+JNJ.US,D,19790409,000000,0.652037,0.652037,0.644976,0.644976,5973510.2873057,0
+JNJ.US,D,19790410,000000,0.644976,0.644976,0.637523,0.644976,3934933.7267256,0
+JNJ.US,D,19790411,000000,0.644976,0.644976,0.637523,0.644976,2302711.5495625,0
+JNJ.US,D,19790412,000000,0.644976,0.644976,0.637523,0.637523,2756480.2157039,0
+JNJ.US,D,19790416,000000,0.637523,0.637523,0.630952,0.630952,5167561.2959453,0
+JNJ.US,D,19790417,000000,0.630952,0.637523,0.630952,0.637523,3311840.2819509,0
+JNJ.US,D,19790418,000000,0.637523,0.652037,0.637523,0.644976,3054478.3249029,0
+JNJ.US,D,19790419,000000,0.644976,0.652037,0.644976,0.644976,2993530.2150429,0
+JNJ.US,D,19790420,000000,0.644976,0.652037,0.644976,0.652037,3284753.2528519,0
+JNJ.US,D,19790423,000000,0.652037,0.659195,0.644976,0.652037,1537397.6906253,0
+JNJ.US,D,19790424,000000,0.652037,0.659195,0.644976,0.652037,7361913.5121067,0
+JNJ.US,D,19790425,000000,0.652037,0.652037,0.652037,0.652037,2878391.7313406,0
+JNJ.US,D,19790426,000000,0.652037,0.652037,0.652037,0.652037,2607486.769607,0
+JNJ.US,D,19790427,000000,0.652037,0.652037,0.644976,0.644976,1605124.9507864,0
+JNJ.US,D,19790430,000000,0.644976,0.644976,0.644976,0.644976,1808307.7509977,0
+JNJ.US,D,19790501,000000,0.644976,0.644976,0.644976,0.644976,5181108.379542,0
+JNJ.US,D,19790502,000000,0.644976,0.644976,0.644976,0.644976,5120152.1118596,0
+JNJ.US,D,19790503,000000,0.644976,0.644976,0.637523,0.644976,4754423.6833162,0
+JNJ.US,D,19790504,000000,0.644976,0.644976,0.637523,0.637523,2201118.1100012,0
+JNJ.US,D,19790507,000000,0.637523,0.637523,0.630952,0.630952,2763255.2870938,0
+JNJ.US,D,19790508,000000,0.630952,0.644976,0.630952,0.637523,3406665.7882165,0
+JNJ.US,D,19790509,000000,0.637523,0.644976,0.637523,0.644976,3636934.5977988,0
+JNJ.US,D,19790510,000000,0.644976,0.644976,0.637523,0.637523,2038575.5408524,0
+JNJ.US,D,19790511,000000,0.637523,0.644976,0.637523,0.644976,1219084.5645341,0
+JNJ.US,D,19790514,000000,0.644976,0.644976,0.644976,0.644976,623088.34613593,0
+JNJ.US,D,19790515,000000,0.644976,0.652037,0.644976,0.652037,1530628.737602,0
+JNJ.US,D,19790516,000000,0.652037,0.659195,0.644976,0.652037,1672851.1912198,0
+JNJ.US,D,19790517,000000,0.652037,0.659195,0.652037,0.652037,3101891.5878996,0
+JNJ.US,D,19790518,000000,0.652037,0.652037,0.652037,0.652037,1774442.5913256,0
+JNJ.US,D,19790521,000000,0.652037,0.652037,0.652037,0.652037,4036525.1268313,0
+JNJ.US,D,19790522,000000,0.652037,0.659195,0.652037,0.652037,4212614.7795769,0
+JNJ.US,D,19790523,000000,0.652037,0.659195,0.652037,0.652037,3156069.7250086,0
+JNJ.US,D,19790524,000000,0.652037,0.659195,0.652037,0.659195,4700243.5067516,0
+JNJ.US,D,19790525,000000,0.659195,0.659195,0.652037,0.659195,1855713.8759,0
+JNJ.US,D,19790529,000000,0.659195,0.659195,0.652037,0.652037,1950533.2637989,0
+JNJ.US,D,19790530,000000,0.652037,0.652037,0.652037,0.652037,4199066.6762525,0
+JNJ.US,D,19790531,000000,0.652037,0.652037,0.644976,0.652037,4280333.8819159,0
+JNJ.US,D,19790601,000000,0.652037,0.652037,0.644976,0.644976,2404306.0088514,0
+JNJ.US,D,19790604,000000,0.644976,0.644976,0.637523,0.637523,1049764.8845394,0
+JNJ.US,D,19790605,000000,0.637523,0.644976,0.637523,0.644976,3379567.542112,0
+JNJ.US,D,19790606,000000,0.652037,0.659195,0.652037,0.652037,3196708.9363431,0
+JNJ.US,D,19790607,000000,0.659195,0.659195,0.659195,0.659195,4578337.0897538,0
+JNJ.US,D,19790608,000000,0.659195,0.659195,0.652037,0.659195,1144583.2527107,0
+JNJ.US,D,19790611,000000,0.659195,0.659195,0.652037,0.652037,1740580.4908366,0
+JNJ.US,D,19790612,000000,0.659195,0.680181,0.659195,0.673611,4368387.3759747,0
+JNJ.US,D,19790613,000000,0.673611,0.680181,0.673611,0.680181,4578337.0897538,0
+JNJ.US,D,19790614,000000,0.680181,0.680181,0.666354,0.680181,5966738.2750991,0
+JNJ.US,D,19790615,000000,0.680181,0.680181,0.673611,0.673611,2133394.9287513,0
+JNJ.US,D,19790618,000000,0.673611,0.673611,0.666354,0.673611,3020621.3230529,0
+JNJ.US,D,19790619,000000,0.673611,0.680181,0.673611,0.673611,2729392.1668772,0
+JNJ.US,D,19790620,000000,0.673611,0.680181,0.673611,0.673611,1530628.737602,0
+JNJ.US,D,19790621,000000,0.680181,0.680181,0.680181,0.680181,2262077.4368669,0
+JNJ.US,D,19790622,000000,0.680181,0.687438,0.680181,0.680181,1537397.6906253,0
+JNJ.US,D,19790625,000000,0.680181,0.680181,0.673611,0.673611,2350121.7533758,0
+JNJ.US,D,19790626,000000,0.673611,0.680181,0.673611,0.673611,4388701.3731393,0
+JNJ.US,D,19790627,000000,0.673611,0.680181,0.673611,0.680181,1381631.2125942,0
+JNJ.US,D,19790628,000000,0.680181,0.680181,0.673611,0.673611,5140470.1879352,0
+JNJ.US,D,19790629,000000,0.673611,0.673611,0.673611,0.673611,846586.16323939,0
+JNJ.US,D,19790702,000000,0.673611,0.673611,0.666354,0.666354,2621030.7940205,0
+JNJ.US,D,19790703,000000,0.666354,0.666354,0.666354,0.666354,1801537.7782467,0
+JNJ.US,D,19790705,000000,0.666354,0.666354,0.659195,0.659195,2153714.0245547,0
+JNJ.US,D,19790706,000000,0.659195,0.666354,0.659195,0.666354,2478806.3009471,0
+JNJ.US,D,19790709,000000,0.666354,0.673611,0.666354,0.666354,2824210.5350483,0
+JNJ.US,D,19790710,000000,0.666354,0.673611,0.666354,0.673611,2912252.8121017,0
+JNJ.US,D,19790711,000000,0.673611,0.680181,0.673611,0.680181,2695533.1255716,0
+JNJ.US,D,19790712,000000,0.680181,0.680181,0.666354,0.673611,1672851.1912198,0
+JNJ.US,D,19790713,000000,0.673611,0.680181,0.673611,0.673611,4686703.5612495,0
+JNJ.US,D,19790716,000000,0.673611,0.673611,0.666354,0.666354,1672851.1912198,0
+JNJ.US,D,19790717,000000,0.666354,0.673611,0.659195,0.666354,3366027.5966098,0
+JNJ.US,D,19790718,000000,0.666354,0.666354,0.659195,0.666354,2600715.7771282,0
+JNJ.US,D,19790719,000000,0.666354,0.673611,0.659195,0.659195,2939350.0384784,0
+JNJ.US,D,19790720,000000,0.659195,0.666354,0.659195,0.659195,2512664.3225248,0
+JNJ.US,D,19790723,000000,0.659195,0.666354,0.659195,0.666354,3677569.7302222,0
+JNJ.US,D,19790724,000000,0.666354,0.673611,0.666354,0.666354,1530628.737602,0
+JNJ.US,D,19790725,000000,0.673611,0.680181,0.673611,0.680181,4598654.1461017,0
+JNJ.US,D,19790726,000000,0.680181,0.680181,0.673611,0.673611,4503837.8173859,0
+JNJ.US,D,19790727,000000,0.673611,0.673611,0.666354,0.666354,5485875.4417643,0
+JNJ.US,D,19790730,000000,0.666354,0.673611,0.659195,0.673611,3975570.8986046,0
+JNJ.US,D,19790731,000000,0.673611,0.680181,0.673611,0.680181,1828624.8073455,0
+JNJ.US,D,19790801,000000,0.680181,0.680181,0.673611,0.680181,2295939.5373558,0
+JNJ.US,D,19790802,000000,0.680181,0.687438,0.680181,0.680181,2607486.769607,0
+JNJ.US,D,19790803,000000,0.680181,0.680181,0.673611,0.680181,1361308.0378796,0
+JNJ.US,D,19790806,000000,0.680181,0.680181,0.673611,0.680181,2343350.760897,0
+JNJ.US,D,19790807,000000,0.680181,0.680181,0.673611,0.680181,4469971.637986,0
+JNJ.US,D,19790808,000000,0.680181,0.687438,0.680181,0.687438,7300956.2246966,0
+JNJ.US,D,19790809,000000,0.687438,0.694401,0.687438,0.694401,3379567.542112,0
+JNJ.US,D,19790810,000000,0.694401,0.71578,0.694401,0.71578,4957605.4637996,0
+JNJ.US,D,19790813,000000,0.723134,0.723134,0.723134,0.723134,4253247.8725448,0
+JNJ.US,D,19790814,000000,0.723134,0.723134,0.71578,0.723134,1164903.3682418,0
+JNJ.US,D,19790815,000000,0.723134,0.723134,0.71578,0.723134,2194350.1767058,0
+JNJ.US,D,19790816,000000,0.723134,0.723134,0.708719,0.708719,2749707.1837694,0
+JNJ.US,D,19790817,000000,0.708719,0.71578,0.708719,0.708719,1815079.7632044,0
+JNJ.US,D,19790820,000000,0.71578,0.723134,0.708719,0.71578,4239705.8875869,0
+JNJ.US,D,19790821,000000,0.71578,0.723134,0.708719,0.71578,1435810.3694308,0
+JNJ.US,D,19790822,000000,0.71578,0.71578,0.708719,0.71578,3013844.2122073,0
+JNJ.US,D,19790823,000000,0.71578,0.729998,0.71578,0.723134,2763255.2870938,0
+JNJ.US,D,19790824,000000,0.723134,0.723134,0.723134,0.723134,3027389.2563484,0
+JNJ.US,D,19790827,000000,0.723134,0.729998,0.723134,0.723134,4707017.5584139,0
+JNJ.US,D,19790828,000000,0.723134,0.729998,0.723134,0.723134,2119852.9437935,0
+JNJ.US,D,19790829,000000,0.723134,0.729998,0.723134,0.723134,2295939.5373558,0
+JNJ.US,D,19790830,000000,0.723134,0.729998,0.723134,0.729998,2180806.1522923,0
+JNJ.US,D,19790831,000000,0.729998,0.729998,0.723134,0.723134,2262077.4368669,0
+JNJ.US,D,19790904,000000,0.723134,0.723134,0.701854,0.708719,1679625.2428821,0
+JNJ.US,D,19790905,000000,0.701854,0.701854,0.694401,0.701854,2512664.3225248,0
+JNJ.US,D,19790906,000000,0.701854,0.701854,0.694401,0.694401,1415496.3722665,0
+JNJ.US,D,19790907,000000,0.694401,0.701854,0.694401,0.701854,1259719.6969574,0
+JNJ.US,D,19790910,000000,0.701854,0.708719,0.701854,0.708719,2532984.438056,0
+JNJ.US,D,19790911,000000,0.708719,0.708719,0.694401,0.701854,5289469.7523987,0
+JNJ.US,D,19790912,000000,0.701854,0.701854,0.694401,0.694401,1530628.737602,0
+JNJ.US,D,19790913,000000,0.694401,0.694401,0.687438,0.687438,2465260.2370781,0
+JNJ.US,D,19790914,000000,0.687438,0.701854,0.687438,0.694401,2262077.4368669,0
+JNJ.US,D,19790917,000000,0.694401,0.701854,0.694401,0.694401,1124267.2160906,0
+JNJ.US,D,19790918,000000,0.694401,0.694401,0.687438,0.694401,1252944.6255674,0
+JNJ.US,D,19790919,000000,0.694401,0.694401,0.694401,0.694401,2336574.6697791,0
+JNJ.US,D,19790920,000000,0.694401,0.708719,0.694401,0.708719,1876036.0308867,0
+JNJ.US,D,19790921,000000,0.708719,0.71578,0.701854,0.701854,5303017.8557232,0
+JNJ.US,D,19790924,000000,0.701854,0.708719,0.694401,0.694401,2986756.1633807,0
+JNJ.US,D,19790925,000000,0.694401,0.701854,0.687438,0.701854,1517085.7329165,0
+JNJ.US,D,19790926,000000,0.701854,0.708719,0.701854,0.701854,1347767.0726497,0
+JNJ.US,D,19790927,000000,0.701854,0.708719,0.694401,0.701854,3000297.1286107,0
+JNJ.US,D,19790928,000000,0.701854,0.701854,0.694401,0.694401,1239401.6208818,0
+JNJ.US,D,19791001,000000,0.694401,0.694401,0.687438,0.694401,1862487.9275622,0
+JNJ.US,D,19791002,000000,0.694401,0.701854,0.687438,0.694401,2539757.4699904,0
+JNJ.US,D,19791003,000000,0.694401,0.694401,0.687438,0.687438,2140172.0395969,0
+JNJ.US,D,19791004,000000,0.687438,0.687438,0.687438,0.687438,2302711.5495625,0
+JNJ.US,D,19791005,000000,0.687438,0.694401,0.687438,0.694401,3142525.7005952,0
+JNJ.US,D,19791008,000000,0.694401,0.694401,0.680181,0.680181,1618666.9357443,0
+JNJ.US,D,19791009,000000,0.680181,0.680181,0.659195,0.659195,5038875.7286464,0
+JNJ.US,D,19791010,000000,0.659195,0.673611,0.659195,0.666354,5546834.76863,0
+JNJ.US,D,19791011,000000,0.666354,0.673611,0.652037,0.652037,9678166.026899,0
+JNJ.US,D,19791012,000000,0.652037,0.659195,0.652037,0.652037,2526213.445577,0
+JNJ.US,D,19791015,000000,0.652037,0.652037,0.644976,0.644976,3941706.75866,0
+JNJ.US,D,19791016,000000,0.644976,0.652037,0.630952,0.630952,10470575.072757,0
+JNJ.US,D,19791017,000000,0.630952,0.637523,0.630952,0.637523,2350121.7533758,0
+JNJ.US,D,19791018,000000,0.637523,0.644976,0.637523,0.637523,2201118.1100012,0
+JNJ.US,D,19791019,000000,0.637523,0.637523,0.6235,0.6235,6142829.9673003,0
+JNJ.US,D,19791022,000000,0.6235,0.6235,0.60928,0.6235,8824810.9106364,0
+JNJ.US,D,19791023,000000,0.6235,0.6235,0.60928,0.60928,4253247.8725448,0
+JNJ.US,D,19791024,000000,0.60928,0.616929,0.60928,0.60928,5065971.9352952,0
+JNJ.US,D,19791025,000000,0.60928,0.6235,0.60928,0.616929,2140172.0395969,0
+JNJ.US,D,19791026,000000,0.616929,0.6235,0.616929,0.6235,1469676.5488309,0
+JNJ.US,D,19791029,000000,0.6235,0.6235,0.616929,0.6235,2952893.043164,0
+JNJ.US,D,19791030,000000,0.6235,0.644976,0.6235,0.644976,2234990.407768,0
+JNJ.US,D,19791031,000000,0.644976,0.644976,0.637523,0.637523,2979979.052535,0
+JNJ.US,D,19791101,000000,0.637523,0.644976,0.637523,0.644976,2383985.8933203,0
+JNJ.US,D,19791102,000000,0.644976,0.652037,0.644976,0.644976,4009430.959638,0
+JNJ.US,D,19791105,000000,0.644976,0.644976,0.644976,0.644976,1422265.3252897,0
+JNJ.US,D,19791106,000000,0.644976,0.644976,0.644976,0.644976,2986756.1633807,0
+JNJ.US,D,19791107,000000,0.644976,0.644976,0.637523,0.637523,4429340.5844738,0
+JNJ.US,D,19791108,000000,0.637523,0.644976,0.637523,0.637523,2031802.5089178,0
+JNJ.US,D,19791109,000000,0.644976,0.652037,0.644976,0.652037,2770027.2993006,0
+JNJ.US,D,19791112,000000,0.652037,0.659195,0.644976,0.659195,2451711.1140259,0
+JNJ.US,D,19791113,000000,0.659195,0.659195,0.652037,0.652037,2654892.8945094,0
+JNJ.US,D,19791114,000000,0.652037,0.652037,0.644976,0.652037,1144583.2527107,0
+JNJ.US,D,19791115,000000,0.659195,0.659195,0.659195,0.659195,3589523.3742577,0
+JNJ.US,D,19791116,000000,0.666354,0.666354,0.659195,0.659195,4239705.8875869,0
+JNJ.US,D,19791119,000000,0.659195,0.673611,0.659195,0.666354,4889883.3022773,0
+JNJ.US,D,19791120,000000,0.666354,0.666354,0.659195,0.659195,3040937.3596729,0
+JNJ.US,D,19791121,000000,0.659195,0.659195,0.652037,0.652037,3616614.4822677,0
+JNJ.US,D,19791123,000000,0.652037,0.666354,0.652037,0.666354,2438167.0896125,0
+JNJ.US,D,19791126,000000,0.666354,0.680181,0.666354,0.673611,5296245.8435165,0
+JNJ.US,D,19791127,000000,0.680181,0.687438,0.680181,0.680181,6379866.7101782,0
+JNJ.US,D,19791128,000000,0.680181,0.694401,0.680181,0.687438,3162848.8753097,0
+JNJ.US,D,19791129,000000,0.694401,0.708719,0.694401,0.701854,7131639.6038853,0
+JNJ.US,D,19791130,000000,0.701854,0.708719,0.694401,0.708719,10572166.472864,0
+JNJ.US,D,19791203,000000,0.708719,0.723134,0.708719,0.708719,4185520.6123837,0
+JNJ.US,D,19791204,000000,0.723134,0.723134,0.723134,0.723134,5506193.5178399,0
+JNJ.US,D,19791205,000000,0.723134,0.729998,0.723134,0.729998,3758841.0147966,0
+JNJ.US,D,19791206,000000,0.729998,0.729998,0.723134,0.729998,6325690.6125249,0
+JNJ.US,D,19791207,000000,0.729998,0.744317,0.729998,0.729998,4178750.6396324,0
+JNJ.US,D,19791210,000000,0.729998,0.729998,0.71578,0.723134,3589523.3742577,0
+JNJ.US,D,19791211,000000,0.723134,0.729998,0.71578,0.71578,7361913.5121067,0
+JNJ.US,D,19791212,000000,0.71578,0.723134,0.71578,0.723134,3589523.3742577,0
+JNJ.US,D,19791213,000000,0.723134,0.723134,0.723134,0.723134,2194350.1767058,0
+JNJ.US,D,19791214,000000,0.723134,0.736863,0.723134,0.736863,3183164.9119297,0
+JNJ.US,D,19791217,000000,0.736863,0.744317,0.736863,0.736863,2824210.5350483,0
+JNJ.US,D,19791218,000000,0.736863,0.736863,0.723134,0.723134,3467616.9572598,0
+JNJ.US,D,19791219,000000,0.723134,0.744317,0.723134,0.744317,5804191.627039,0
+JNJ.US,D,19791220,000000,0.744317,0.758438,0.744317,0.758438,4815377.9115428,0
+JNJ.US,D,19791221,000000,0.758438,0.758438,0.75118,0.758438,3230576.1354708,0
+JNJ.US,D,19791224,000000,0.75118,0.75118,0.744317,0.75118,1056538.9362017,0
+JNJ.US,D,19791226,000000,0.75118,0.75118,0.744317,0.75118,494404.81829251,0
+JNJ.US,D,19791227,000000,0.75118,0.75118,0.744317,0.75118,1564489.8183632,0
+JNJ.US,D,19791228,000000,0.75118,0.758438,0.75118,0.758438,2004714.4600911,0
+JNJ.US,D,19791231,000000,0.75118,0.75118,0.75118,0.75118,1009131.7915717,0
+JNJ.US,D,19800102,000000,0.75118,0.75118,0.723134,0.729998,2979979.052535,0
+JNJ.US,D,19800103,000000,0.729998,0.729998,0.71578,0.729998,5993832.4422924,0
+JNJ.US,D,19800104,000000,0.729998,0.736863,0.729998,0.736863,2458487.2051437,0
+JNJ.US,D,19800107,000000,0.736863,0.744317,0.729998,0.736863,2709075.1105293,0
+JNJ.US,D,19800108,000000,0.736863,0.765401,0.736863,0.765401,7084231.4395275,0
+JNJ.US,D,19800109,000000,0.765401,0.772461,0.75118,0.758438,6759142.2223184,0
+JNJ.US,D,19800110,000000,0.758438,0.765401,0.75118,0.75118,5167561.2959453,0
+JNJ.US,D,19800111,000000,0.75118,0.758438,0.744317,0.75118,3122210.6837029,0
+JNJ.US,D,19800114,000000,0.75118,0.75118,0.736863,0.736863,2431399.1563171,0
+JNJ.US,D,19800115,000000,0.736863,0.744317,0.736863,0.744317,2539757.4699904,0
+JNJ.US,D,19800116,000000,0.744317,0.75118,0.736863,0.736863,3162848.8753097,0
+JNJ.US,D,19800117,000000,0.736863,0.736863,0.729998,0.729998,4334517.1176636,0
+JNJ.US,D,19800118,000000,0.729998,0.736863,0.723134,0.723134,5025336.8028719,0
+JNJ.US,D,19800121,000000,0.723134,0.736863,0.723134,0.729998,2837757.618645,0
+JNJ.US,D,19800122,000000,0.729998,0.736863,0.729998,0.729998,4022972.9445957,0
+JNJ.US,D,19800123,000000,0.729998,0.736863,0.723134,0.729998,4801835.926585,0
+JNJ.US,D,19800124,000000,0.729998,0.736863,0.723134,0.729998,4171974.5485147,0
+JNJ.US,D,19800125,000000,0.723134,0.723134,0.708719,0.723134,4314208.2191381,0
+JNJ.US,D,19800128,000000,0.723134,0.729998,0.723134,0.729998,3210252.9607564,0
+JNJ.US,D,19800129,000000,0.729998,0.729998,0.71578,0.723134,2546529.482197,0
+JNJ.US,D,19800130,000000,0.723134,0.723134,0.71578,0.71578,5431695.2651998,0
+JNJ.US,D,19800131,000000,0.71578,0.723134,0.71578,0.71578,5303017.8557232,0
+JNJ.US,D,19800201,000000,0.708719,0.708719,0.708719,0.708719,5330102.8453665,0
+JNJ.US,D,19800204,000000,0.708719,0.71578,0.708719,0.71578,3196708.9363431,0
+JNJ.US,D,19800205,000000,0.71578,0.71578,0.708719,0.71578,3467616.9572598,0
+JNJ.US,D,19800206,000000,0.71578,0.723134,0.708719,0.71578,2905481.8196229,0
+JNJ.US,D,19800207,000000,0.71578,0.723134,0.708719,0.71578,4429340.5844738,0
+JNJ.US,D,19800208,000000,0.71578,0.71578,0.708719,0.71578,3785932.1228066,0
+JNJ.US,D,19800211,000000,0.71578,0.71578,0.708719,0.708719,5641649.0578901,0
+JNJ.US,D,19800212,000000,0.701854,0.701854,0.694401,0.701854,4016203.9915724,0
+JNJ.US,D,19800213,000000,0.701854,0.708719,0.701854,0.701854,5750013.4899301,0
+JNJ.US,D,19800214,000000,0.701854,0.708719,0.694401,0.694401,3894296.5548467,0
+JNJ.US,D,19800215,000000,0.701854,0.701854,0.687438,0.694401,3941706.75866,0
+JNJ.US,D,19800219,000000,0.687438,0.687438,0.687438,0.687438,1869264.01868,0
+JNJ.US,D,19800220,000000,0.687438,0.694401,0.687438,0.687438,2526213.445577,0
+JNJ.US,D,19800221,000000,0.687438,0.687438,0.666354,0.673611,4151659.5316224,0
+JNJ.US,D,19800222,000000,0.673611,0.673611,0.666354,0.673611,6332459.5655482,0
+JNJ.US,D,19800225,000000,0.673611,0.673611,0.666354,0.666354,8811267.9059508,0
+JNJ.US,D,19800226,000000,0.666354,0.666354,0.659195,0.666354,6142829.9673003,0
+JNJ.US,D,19800227,000000,0.666354,0.666354,0.666354,0.666354,3115439.6912241,0
+JNJ.US,D,19800228,000000,0.666354,0.666354,0.659195,0.659195,5072745.9869575,0
+JNJ.US,D,19800229,000000,0.659195,0.666354,0.652037,0.652037,6698186.9743639,0
+JNJ.US,D,19800303,000000,0.652037,0.659195,0.652037,0.652037,3223800.0443531,0
+JNJ.US,D,19800304,000000,0.652037,0.659195,0.652037,0.659195,6474687.1178049,0
+JNJ.US,D,19800305,000000,0.659195,0.659195,0.644976,0.644976,3217027.0124186,0
+JNJ.US,D,19800306,000000,0.644976,0.652037,0.644976,0.644976,3277983.2801008,0
+JNJ.US,D,19800307,000000,0.644976,0.659195,0.644976,0.652037,4625745.2541117,0
+JNJ.US,D,19800310,000000,0.652037,0.659195,0.652037,0.652037,4280333.8819159,0
+JNJ.US,D,19800311,000000,0.652037,0.666354,0.652037,0.666354,3135756.7475719,0
+JNJ.US,D,19800312,000000,0.666354,0.666354,0.644976,0.652037,4957605.4637996,0
+JNJ.US,D,19800313,000000,0.652037,0.652037,0.637523,0.637523,3603068.4183988,0
+JNJ.US,D,19800314,000000,0.637523,0.637523,0.630952,0.637523,3454071.9131187,0
+JNJ.US,D,19800317,000000,0.637523,0.637523,0.630952,0.630952,2702300.0391394,0
+JNJ.US,D,19800318,000000,0.630952,0.644976,0.630952,0.644976,3501481.0972043,0
+JNJ.US,D,19800319,000000,0.644976,0.652037,0.644976,0.652037,2573624.6691182,0
+JNJ.US,D,19800320,000000,0.652037,0.652037,0.652037,0.652037,2140172.0395969,0
+JNJ.US,D,19800321,000000,0.652037,0.652037,0.652037,0.652037,2458487.2051437,0
+JNJ.US,D,19800324,000000,0.652037,0.652037,0.637523,0.637523,4219387.8115114,0
+JNJ.US,D,19800325,000000,0.637523,0.637523,0.630952,0.637523,3406665.7882165,0
+JNJ.US,D,19800326,000000,0.637523,0.644976,0.637523,0.644976,4375157.348726,0
+JNJ.US,D,19800327,000000,0.644976,0.644976,0.637523,0.644976,2451711.1140259,0
+JNJ.US,D,19800328,000000,0.652037,0.659195,0.652037,0.659195,8770628.6946164,0
+JNJ.US,D,19800331,000000,0.659195,0.680181,0.659195,0.680181,7409316.5778255,0
+JNJ.US,D,19800401,000000,0.680181,0.680181,0.673611,0.680181,3264438.2359597,0
+JNJ.US,D,19800402,000000,0.687438,0.687438,0.680181,0.680181,6576282.5968217,0
+JNJ.US,D,19800403,000000,0.680181,0.687438,0.680181,0.687438,5797419.6148324,0
+JNJ.US,D,19800407,000000,0.687438,0.687438,0.673611,0.673611,4524154.8737339,0
+JNJ.US,D,19800408,000000,0.673611,0.680181,0.666354,0.680181,4070383.148409,0
+JNJ.US,D,19800409,000000,0.680181,0.680181,0.673611,0.680181,1740580.4908366,0
+JNJ.US,D,19800410,000000,0.680181,0.687438,0.680181,0.680181,1930214.1679956,0
+JNJ.US,D,19800411,000000,0.680181,0.680181,0.673611,0.680181,5038875.7286464,0
+JNJ.US,D,19800414,000000,0.673611,0.673611,0.666354,0.666354,1876036.0308867,0
+JNJ.US,D,19800415,000000,0.666354,0.680181,0.666354,0.680181,3779161.1303278,0
+JNJ.US,D,19800416,000000,0.680181,0.687438,0.680181,0.680181,4707017.5584139,0
+JNJ.US,D,19800417,000000,0.680181,0.687438,0.680181,0.680181,3440521.7703387,0
+JNJ.US,D,19800418,000000,0.680181,0.687438,0.680181,0.680181,1808307.7509977,0
+JNJ.US,D,19800421,000000,0.680181,0.680181,0.680181,0.680181,1672851.1912198,0
+JNJ.US,D,19800422,000000,0.687438,0.694401,0.687438,0.687438,5079517.9991642,0
+JNJ.US,D,19800423,000000,0.687438,0.687438,0.687438,0.687438,2356892.7458546,0
+JNJ.US,D,19800424,000000,0.687438,0.708719,0.687438,0.708719,3697887.8062978,0
+JNJ.US,D,19800425,000000,0.708719,0.723134,0.694401,0.71578,4029749.0357135,0
+JNJ.US,D,19800428,000000,0.723134,0.729998,0.723134,0.723134,3867205.4468367,0
+JNJ.US,D,19800429,000000,0.723134,0.723134,0.71578,0.723134,1855713.8759,0
+JNJ.US,D,19800430,000000,0.723134,0.723134,0.71578,0.723134,3494708.0652698,0
+JNJ.US,D,19800501,000000,0.723134,0.729998,0.71578,0.723134,4449654.5816381,0
+JNJ.US,D,19800502,000000,0.723134,0.723134,0.71578,0.723134,3433748.7384043,0
+JNJ.US,D,19800505,000000,0.723134,0.723134,0.71578,0.723134,3393114.6257086,0
+JNJ.US,D,19800506,000000,0.723134,0.736863,0.723134,0.729998,7151957.6799609,0
+JNJ.US,D,19800507,000000,0.729998,0.736863,0.723134,0.729998,4937289.4271796,0
+JNJ.US,D,19800508,000000,0.729998,0.736863,0.729998,0.729998,3826569.2946855,0
+JNJ.US,D,19800509,000000,0.729998,0.736863,0.729998,0.729998,846586.16323939,0
+JNJ.US,D,19800512,000000,0.729998,0.736863,0.729998,0.736863,2492350.3253603,0
+JNJ.US,D,19800513,000000,0.736863,0.736863,0.729998,0.736863,2079214.7521868,0
+JNJ.US,D,19800514,000000,0.736863,0.744317,0.736863,0.744317,3176392.899723,0
+JNJ.US,D,19800515,000000,0.744317,0.758438,0.736863,0.758438,6806554.4655874,0
+JNJ.US,D,19800516,000000,0.758438,0.758438,0.75118,0.758438,3318620.4519797,0
+JNJ.US,D,19800519,000000,0.758438,0.765401,0.75118,0.75118,2722621.1743983,0
+JNJ.US,D,19800520,000000,0.75118,0.758438,0.75118,0.758438,2864847.7069272,0
+JNJ.US,D,19800521,000000,0.758438,0.758438,0.758438,0.758438,5485875.4417643,0
+JNJ.US,D,19800522,000000,0.765401,0.765401,0.765401,0.765401,4483515.6623993,0
+JNJ.US,D,19800523,000000,0.765401,0.78668,0.765401,0.78668,9454674.3281623,0
+JNJ.US,D,19800527,000000,0.78668,0.78668,0.772461,0.772461,5154012.172893,0
+JNJ.US,D,19800528,000000,0.772461,0.779717,0.772461,0.772461,2973208.0600562,0
+JNJ.US,D,19800529,000000,0.772461,0.779717,0.765401,0.772461,1178446.3729274,0
+JNJ.US,D,19800530,000000,0.765401,0.765401,0.758438,0.765401,2350121.7533758,0
+JNJ.US,D,19800602,000000,0.765401,0.765401,0.758438,0.758438,2207895.2208468,0
+JNJ.US,D,19800603,000000,0.758438,0.758438,0.75118,0.758438,4679928.4898595,0
+JNJ.US,D,19800604,000000,0.758438,0.765401,0.75118,0.758438,2424622.0454714,0
+JNJ.US,D,19800605,000000,0.765401,0.772461,0.765401,0.765401,3000297.1286107,0
+JNJ.US,D,19800606,000000,0.765401,0.779717,0.765401,0.779717,4801835.926585,0
+JNJ.US,D,19800609,000000,0.779717,0.78668,0.772461,0.78668,4795062.8946506,0
+JNJ.US,D,19800610,000000,0.78668,0.78668,0.78668,0.78668,4761197.7349783,0
+JNJ.US,D,19800611,000000,0.78668,0.793937,0.78668,0.78668,4781517.8505094,0
+JNJ.US,D,19800612,000000,0.78668,0.78668,0.779717,0.78668,4287106.9138502,0
+JNJ.US,D,19800613,000000,0.78668,0.78668,0.772461,0.779717,3467616.9572598,0
+JNJ.US,D,19800616,000000,0.779717,0.779717,0.772461,0.779717,2153714.0245547,0
+JNJ.US,D,19800617,000000,0.779717,0.78668,0.779717,0.78668,2411078.0210581,0
+JNJ.US,D,19800618,000000,0.779717,0.779717,0.772461,0.779717,2146942.0123479,0
+JNJ.US,D,19800619,000000,0.779717,0.779717,0.765401,0.765401,1862487.9275622,0
+JNJ.US,D,19800620,000000,0.765401,0.765401,0.758438,0.765401,2600715.7771282,0
+JNJ.US,D,19800623,000000,0.765401,0.772461,0.765401,0.765401,2621030.7940205,0
+JNJ.US,D,19800624,000000,0.765401,0.765401,0.758438,0.765401,1909895.0721922,0
+JNJ.US,D,19800625,000000,0.765401,0.772461,0.758438,0.765401,1456132.5244176,0
+JNJ.US,D,19800626,000000,0.765401,0.772461,0.765401,0.765401,3548891.3010177,0
+JNJ.US,D,19800627,000000,0.765401,0.765401,0.758438,0.765401,1679625.2428821,0
+JNJ.US,D,19800630,000000,0.765401,0.765401,0.75118,0.75118,2458487.2051437,0
+JNJ.US,D,19800701,000000,0.75118,0.758438,0.75118,0.758438,2417846.9740814,0
+JNJ.US,D,19800702,000000,0.758438,0.758438,0.75118,0.758438,2336574.6697791,0
+JNJ.US,D,19800703,000000,0.758438,0.758438,0.758438,0.758438,5296245.8435165,0
+JNJ.US,D,19800707,000000,0.765401,0.779717,0.765401,0.772461,2255306.4443881,0
+JNJ.US,D,19800708,000000,0.779717,0.779717,0.779717,0.779717,3548891.3010177,0
+JNJ.US,D,19800709,000000,0.779717,0.779717,0.772461,0.772461,3081571.4723684,0
+JNJ.US,D,19800710,000000,0.772461,0.772461,0.765401,0.765401,2234990.407768,0
+JNJ.US,D,19800711,000000,0.765401,0.765401,0.758438,0.765401,3481160.9816731,0
+JNJ.US,D,19800714,000000,0.765401,0.772461,0.765401,0.765401,2715850.1819194,0
+JNJ.US,D,19800715,000000,0.772461,0.772461,0.772461,0.772461,3284753.2528519,0
+JNJ.US,D,19800716,000000,0.772461,0.772461,0.765401,0.765401,3162848.8753097,0
+JNJ.US,D,19800717,000000,0.765401,0.772461,0.758438,0.765401,2079214.7521868,0
+JNJ.US,D,19800718,000000,0.765401,0.765401,0.758438,0.765401,8079819.2066859,0
+JNJ.US,D,19800721,000000,0.765401,0.765401,0.758438,0.765401,2824210.5350483,0
+JNJ.US,D,19800722,000000,0.765401,0.772461,0.765401,0.772461,3975570.8986046,0
+JNJ.US,D,19800723,000000,0.772461,0.779717,0.772461,0.772461,2959664.0356429,0
+JNJ.US,D,19800724,000000,0.772461,0.772461,0.765401,0.765401,7341594.4163033,0
+JNJ.US,D,19800725,000000,0.765401,0.765401,0.758438,0.765401,1727034.4269676,0
+JNJ.US,D,19800728,000000,0.765401,0.772461,0.765401,0.772461,2207895.2208468,0
+JNJ.US,D,19800729,000000,0.772461,0.772461,0.765401,0.772461,3481160.9816731,0
+JNJ.US,D,19800730,000000,0.772461,0.779717,0.772461,0.779717,5865143.8158101,0
+JNJ.US,D,19800731,000000,0.779717,0.779717,0.758438,0.779717,5614557.94988,0
+JNJ.US,D,19800801,000000,0.779717,0.779717,0.772461,0.779717,2505899.4484126,0
+JNJ.US,D,19800804,000000,0.779717,0.779717,0.772461,0.779717,1842167.8120311,0
+JNJ.US,D,19800805,000000,0.779717,0.78668,0.772461,0.779717,2234990.407768,0
+JNJ.US,D,19800806,000000,0.78668,0.800998,0.78668,0.800998,3724974.8353966,0
+JNJ.US,D,19800807,000000,0.800998,0.80796,0.800998,0.80796,6996188.1427464,0
+JNJ.US,D,19800808,000000,0.815022,0.82218,0.815022,0.82218,7524456.0812555,0
+JNJ.US,D,19800811,000000,0.82218,0.82218,0.815022,0.815022,3284753.2528519,0
+JNJ.US,D,19800812,000000,0.815022,0.82218,0.80796,0.80796,4185520.6123837,0
+JNJ.US,D,19800813,000000,0.80796,0.80796,0.800998,0.800998,3101891.5878996,0
+JNJ.US,D,19800814,000000,0.800998,0.800998,0.793937,0.793937,3040937.3596729,0
+JNJ.US,D,19800815,000000,0.793937,0.800998,0.793937,0.793937,3941706.75866,0
+JNJ.US,D,19800818,000000,0.793937,0.793937,0.772461,0.772461,3372801.6482721,0
+JNJ.US,D,19800819,000000,0.772461,0.779717,0.765401,0.765401,2986756.1633807,0
+JNJ.US,D,19800820,000000,0.765401,0.779717,0.765401,0.779717,4388701.3731393,0
+JNJ.US,D,19800821,000000,0.779717,0.78668,0.779717,0.78668,2004714.4600911,0
+JNJ.US,D,19800822,000000,0.78668,0.800998,0.78668,0.793937,4984697.5915374,0
+JNJ.US,D,19800825,000000,0.793937,0.800998,0.78668,0.793937,3589523.3742577,0
+JNJ.US,D,19800826,000000,0.793937,0.793937,0.779717,0.779717,1781216.6429877,0
+JNJ.US,D,19800827,000000,0.772461,0.772461,0.765401,0.765401,3752070.0223177,0
+JNJ.US,D,19800828,000000,0.765401,0.772461,0.765401,0.765401,2295939.5373558,0
+JNJ.US,D,19800829,000000,0.765401,0.772461,0.765401,0.765401,1882809.0628211,0
+JNJ.US,D,19800902,000000,0.765401,0.772461,0.765401,0.772461,2275622.4810081,0
+JNJ.US,D,19800903,000000,0.772461,0.779717,0.772461,0.772461,2858071.6158095,0
+JNJ.US,D,19800904,000000,0.772461,0.772461,0.758438,0.765401,7422865.7008777,0
+JNJ.US,D,19800905,000000,0.765401,0.765401,0.75118,0.758438,4686703.5612495,0
+JNJ.US,D,19800908,000000,0.758438,0.758438,0.744317,0.744317,4151659.5316224,0
+JNJ.US,D,19800909,000000,0.744317,0.75118,0.736863,0.75118,6542420.4963328,0
+JNJ.US,D,19800910,000000,0.75118,0.765401,0.75118,0.758438,3047708.3521518,0
+JNJ.US,D,19800911,000000,0.758438,0.765401,0.758438,0.765401,3250890.1326352,0
+JNJ.US,D,19800912,000000,0.765401,0.765401,0.758438,0.765401,3901066.5275979,0
+JNJ.US,D,19800915,000000,0.765401,0.765401,0.758438,0.765401,1835398.8590077,0
+JNJ.US,D,19800916,000000,0.765401,0.772461,0.765401,0.765401,8946725.4854564,0
+JNJ.US,D,19800917,000000,0.765401,0.779717,0.765401,0.779717,5336873.8378454,0
+JNJ.US,D,19800918,000000,0.779717,0.78668,0.772461,0.772461,9522400.5685956,0
+JNJ.US,D,19800919,000000,0.772461,0.779717,0.765401,0.772461,9542718.6446711,0
+JNJ.US,D,19800922,000000,0.772461,0.800998,0.772461,0.800998,7192589.7532009,0
+JNJ.US,D,19800923,000000,0.800998,0.815022,0.793937,0.815022,7456726.7816389,0
+JNJ.US,D,19800924,000000,0.80796,0.80796,0.800998,0.80796,2302711.5495625,0
+JNJ.US,D,19800925,000000,0.80796,0.80796,0.800998,0.800998,3068028.4676829,0
+JNJ.US,D,19800926,000000,0.800998,0.800998,0.78668,0.78668,2607486.769607,0
+JNJ.US,D,19800929,000000,0.779717,0.779717,0.772461,0.772461,3460842.9055975,0
+JNJ.US,D,19800930,000000,0.772461,0.78668,0.772461,0.78668,4686703.5612495,0
+JNJ.US,D,19801001,000000,0.78668,0.793937,0.779717,0.78668,3406665.7882165,0
+JNJ.US,D,19801002,000000,0.78668,0.793937,0.779717,0.78668,3494708.0652698,0
+JNJ.US,D,19801003,000000,0.78668,0.793937,0.78668,0.793937,3399892.7562821,0
+JNJ.US,D,19801006,000000,0.800998,0.80796,0.800998,0.80796,3176392.899723,0
+JNJ.US,D,19801007,000000,0.80796,0.815022,0.80796,0.80796,5404608.2361011,0
+JNJ.US,D,19801008,000000,0.80796,0.82218,0.80796,0.815022,5702602.2663889,0
+JNJ.US,D,19801009,000000,0.80796,0.80796,0.800998,0.800998,2153714.0245547,0
+JNJ.US,D,19801010,000000,0.800998,0.80796,0.800998,0.800998,1679625.2428821,0
+JNJ.US,D,19801013,000000,0.793937,0.793937,0.78668,0.793937,4348066.2407159,0
+JNJ.US,D,19801014,000000,0.78668,0.78668,0.779717,0.779717,5519737.5422533,0
+JNJ.US,D,19801015,000000,0.779717,0.779717,0.765401,0.779717,7077458.4075931,0
+JNJ.US,D,19801016,000000,0.779717,0.779717,0.765401,0.772461,2783573.3631694,0
+JNJ.US,D,19801017,000000,0.772461,0.772461,0.765401,0.772461,4124568.4236124,0
+JNJ.US,D,19801020,000000,0.765401,0.765401,0.75118,0.758438,6515323.269956,0
+JNJ.US,D,19801021,000000,0.758438,0.765401,0.75118,0.75118,6644007.8175273,0
+JNJ.US,D,19801022,000000,0.75118,0.765401,0.75118,0.758438,2912252.8121017,0
+JNJ.US,D,19801023,000000,0.758438,0.758438,0.744317,0.744317,6237646.2960159,0
+JNJ.US,D,19801024,000000,0.744317,0.744317,0.736863,0.744317,3995886.9352247,0
+JNJ.US,D,19801027,000000,0.744317,0.744317,0.729998,0.729998,5282696.7204643,0
+JNJ.US,D,19801028,000000,0.729998,0.744317,0.729998,0.744317,5045650.8000363,0
+JNJ.US,D,19801029,000000,0.744317,0.758438,0.744317,0.75118,7314504.328021,0
+JNJ.US,D,19801030,000000,0.758438,0.793937,0.758438,0.78668,15069237.376681,0
+JNJ.US,D,19801031,000000,0.793937,0.828947,0.793937,0.82218,16227358.535439,0
+JNJ.US,D,19801103,000000,0.828947,0.836204,0.828947,0.836204,7693773.7217946,0
+JNJ.US,D,19801105,000000,0.836204,0.850717,0.815022,0.82218,9305670.6847877,0
+JNJ.US,D,19801106,000000,0.815022,0.815022,0.793937,0.800998,6603369.6259205,0
+JNJ.US,D,19801107,000000,0.800998,0.800998,0.78668,0.78668,5363969.0247665,0
+JNJ.US,D,19801110,000000,0.78668,0.793937,0.78668,0.793937,3291526.2847865,0
+JNJ.US,D,19801111,000000,0.793937,0.800998,0.78668,0.800998,11764161.968842,0
+JNJ.US,D,19801112,000000,0.800998,0.800998,0.793937,0.800998,6853959.5707619,0
+JNJ.US,D,19801113,000000,0.800998,0.828947,0.800998,0.828947,15218228.783323,0
+JNJ.US,D,19801114,000000,0.828947,0.843362,0.82218,0.828947,5499425.5845444,0
+JNJ.US,D,19801117,000000,0.828947,0.871508,0.82218,0.86474,10639893.733024,0
+JNJ.US,D,19801118,000000,0.871508,0.900045,0.871508,0.900045,13680828.033513,0
+JNJ.US,D,19801119,000000,0.900045,0.921324,0.885825,0.914263,9833939.6430247,0
+JNJ.US,D,19801120,000000,0.914263,0.921324,0.907202,0.907202,5594241.91326,0
+JNJ.US,D,19801121,000000,0.907202,0.907202,0.885825,0.885825,3664029.7847199,0
+JNJ.US,D,19801124,000000,0.87896,0.87896,0.86474,0.871508,10125168.799201,0
+JNJ.US,D,19801125,000000,0.871508,0.893277,0.871508,0.885825,11154620.706303,0
+JNJ.US,D,19801126,000000,0.885825,0.893277,0.87896,0.87896,4727334.6147616,0
+JNJ.US,D,19801128,000000,0.87896,0.885825,0.87896,0.885825,4266793.9364136,0
+JNJ.US,D,19801201,000000,0.885825,0.885825,0.871508,0.871508,2478806.3009471,0
+JNJ.US,D,19801202,000000,0.871508,0.871508,0.86474,0.871508,7571862.2061578,0
+JNJ.US,D,19801203,000000,0.871508,0.87896,0.86474,0.87896,9366631.0313811,0
+JNJ.US,D,19801204,000000,0.87896,0.893277,0.871508,0.885825,6014148.4789125,0
+JNJ.US,D,19801205,000000,0.885825,0.900045,0.885825,0.893277,4273567.9880758,0
+JNJ.US,D,19801208,000000,0.885825,0.885825,0.86474,0.86474,5106605.0282629,0
+JNJ.US,D,19801209,000000,0.86474,0.871508,0.85768,0.86474,4104245.248898,0
+JNJ.US,D,19801210,000000,0.86474,0.871508,0.85768,0.85768,4646065.3696428,0
+JNJ.US,D,19801211,000000,0.843362,0.843362,0.828947,0.836204,6088643.6723692,0
+JNJ.US,D,19801212,000000,0.843362,0.87896,0.843362,0.87896,7070682.3164753,0
+JNJ.US,D,19801215,000000,0.87896,0.900045,0.87896,0.885825,8371043.2642228,0
+JNJ.US,D,19801216,000000,0.885825,0.928287,0.885825,0.921324,13369285.899902,0
+JNJ.US,D,19801217,000000,0.928287,0.935544,0.928287,0.928287,9596900.8606912,0
+JNJ.US,D,19801218,000000,0.928287,0.935544,0.921324,0.928287,6495010.2925194,0
+JNJ.US,D,19801219,000000,0.928287,0.935544,0.914263,0.935544,4686703.5612495,0
+JNJ.US,D,19801222,000000,0.935544,0.956824,0.935544,0.949959,6332459.5655482,0
+JNJ.US,D,19801223,000000,0.949959,0.949959,0.935544,0.942605,4246475.8603381,0
+JNJ.US,D,19801224,000000,0.942605,0.949959,0.935544,0.949959,3616614.4822677,0
+JNJ.US,D,19801226,000000,0.949959,0.970848,0.949959,0.970848,1828624.8073455,0
+JNJ.US,D,19801229,000000,0.970848,0.985361,0.963983,0.963983,6081875.7390736,0
+JNJ.US,D,19801230,000000,0.970848,0.985361,0.970848,0.970848,3840114.3388267,0
+JNJ.US,D,19801231,000000,0.970848,0.977908,0.963983,0.970848,2411078.0210581,0
+JNJ.US,D,19810102,000000,0.970848,0.977908,0.963983,0.970848,2851301.6430584,0
+JNJ.US,D,19810105,000000,0.970848,0.992621,0.970848,0.985361,6738824.1462429,0
+JNJ.US,D,19810106,000000,0.985361,0.992621,0.977908,0.992621,6820098.4900007,0
+JNJ.US,D,19810107,000000,0.977908,0.977908,0.949959,0.970848,12759744.637362,0
+JNJ.US,D,19810108,000000,0.970848,0.970848,0.942605,0.949959,5926105.1821313,0
+JNJ.US,D,19810109,000000,0.949959,0.963983,0.935544,0.942605,4036525.1268313,0
+JNJ.US,D,19810112,000000,0.949959,0.956824,0.949959,0.956824,4334517.1176636,0
+JNJ.US,D,19810113,000000,0.956824,0.956824,0.942605,0.942605,3108664.619834,0
+JNJ.US,D,19810114,000000,0.942605,0.942605,0.935544,0.935544,4368387.3759747,0
+JNJ.US,D,19810115,000000,0.935544,0.942605,0.935544,0.942605,3332161.4172097,0
+JNJ.US,D,19810116,000000,0.942605,0.942605,0.935544,0.942605,2404306.0088514,0
+JNJ.US,D,19810119,000000,0.942605,0.942605,0.935544,0.935544,2241761.4002468,0
+JNJ.US,D,19810120,000000,0.935544,0.935544,0.921324,0.921324,3338936.4885997,0
+JNJ.US,D,19810121,000000,0.914263,0.914263,0.900045,0.907202,5269153.7157786,0
+JNJ.US,D,19810122,000000,0.907202,0.914263,0.900045,0.914263,2478806.3009471,0
+JNJ.US,D,19810123,000000,0.914263,0.928287,0.907202,0.928287,7084231.4395275,0
+JNJ.US,D,19810126,000000,0.928287,0.942605,0.921324,0.942605,4551249.0409271,0
+JNJ.US,D,19810127,000000,0.942605,0.949959,0.942605,0.942605,5147242.2001419,0
+JNJ.US,D,19810128,000000,0.942605,0.949959,0.935544,0.942605,3426977.7459254,0
+JNJ.US,D,19810129,000000,0.942605,0.942605,0.935544,0.942605,3603068.4183988,0
+JNJ.US,D,19810130,000000,0.942605,0.942605,0.935544,0.935544,2356892.7458546,0
+JNJ.US,D,19810202,000000,0.928287,0.928287,0.914263,0.914263,2214668.2527814,0
+JNJ.US,D,19810203,000000,0.914263,0.935544,0.914263,0.935544,2898707.7679606,0
+JNJ.US,D,19810204,000000,0.935544,0.935544,0.928287,0.928287,4138109.3888425,0
+JNJ.US,D,19810205,000000,0.928287,0.928287,0.928287,0.928287,2742938.230746,0
+JNJ.US,D,19810206,000000,0.928287,0.942605,0.928287,0.935544,4314208.2191381,0
+JNJ.US,D,19810209,000000,0.935544,0.942605,0.935544,0.935544,1578035.882232,0
+JNJ.US,D,19810210,000000,0.935544,0.956824,0.935544,0.956824,2404306.0088514,0
+JNJ.US,D,19810211,000000,0.956824,0.956824,0.942605,0.949959,2180806.1522923,0
+JNJ.US,D,19810212,000000,0.949959,0.949959,0.935544,0.935544,4178750.6396324,0
+JNJ.US,D,19810213,000000,0.935544,0.935544,0.921324,0.921324,1469676.5488309,0
+JNJ.US,D,19810217,000000,0.921324,0.928287,0.921324,0.921324,6000600.375588,0
+JNJ.US,D,19810218,000000,0.928287,0.949959,0.928287,0.949959,6786235.3697841,0
+JNJ.US,D,19810219,000000,0.949959,0.956824,0.949959,0.949959,5424923.2529932,0
+JNJ.US,D,19810220,000000,0.949959,0.956824,0.949959,0.956824,3880752.5304334,0
+JNJ.US,D,19810223,000000,0.956824,0.963983,0.942605,0.963983,4686703.5612495,0
+JNJ.US,D,19810224,000000,0.963983,0.977908,0.956824,0.977908,4185520.6123837,0
+JNJ.US,D,19810225,000000,0.977908,0.985361,0.963983,0.985361,3447298.8811842,0
+JNJ.US,D,19810226,000000,0.999479,1.02057,0.999479,1.01331,13342191.732708,0
+JNJ.US,D,19810227,000000,1.01331,1.01331,0.999479,1.00654,3237348.1476775,0
+JNJ.US,D,19810302,000000,1.00654,1.00654,0.999479,1.00654,2160481.9578501,0
+JNJ.US,D,19810303,000000,1.00654,1.04871,0.992621,0.992621,4429340.5844738,0
+JNJ.US,D,19810304,000000,0.992621,0.999479,0.985361,0.999479,2573624.6691182,0
+JNJ.US,D,19810305,000000,0.999479,1.00654,0.999479,0.999479,5567149.7855222,0
+JNJ.US,D,19810306,000000,0.999479,1.00654,0.999479,0.999479,2688757.0344538,0
+JNJ.US,D,19810309,000000,0.999479,0.999479,0.999479,0.999479,3257659.0856585,0
+JNJ.US,D,19810310,000000,0.999479,1.01331,0.992621,0.999479,12949382.393432,0
+JNJ.US,D,19810311,000000,0.999479,0.999479,0.985361,0.999479,4341297.2876926,0
+JNJ.US,D,19810312,000000,0.999479,1.01331,0.992621,1.01331,7924042.5313769,0
+JNJ.US,D,19810313,000000,1.01331,1.02753,1.01331,1.01331,8797721.8420818,0
+JNJ.US,D,19810316,000000,1.01331,1.02057,1.01331,1.02057,3135756.7475719,0
+JNJ.US,D,19810317,000000,1.02057,1.02057,1.00654,1.01331,4767969.7471851,0
+JNJ.US,D,19810318,000000,1.01331,1.02057,1.01331,1.01331,2038575.5408524,0
+JNJ.US,D,19810319,000000,1.01331,1.01331,0.999479,1.00654,3562432.2662477,0
+JNJ.US,D,19810320,000000,1.00654,1.02057,0.999479,1.01331,5573920.7780011,0
+JNJ.US,D,19810323,000000,1.01331,1.02753,1.01331,1.02057,2952893.043164,0
+JNJ.US,D,19810324,000000,1.02057,1.02753,1.00654,1.00654,6542420.4963328,0
+JNJ.US,D,19810325,000000,1.00654,1.02057,0.999479,1.02057,2600715.7771282,0
+JNJ.US,D,19810326,000000,1.02057,1.02057,0.999479,1.00654,7822454.1904545,0
+JNJ.US,D,19810327,000000,1.00654,1.01331,1.00654,1.00654,1774442.5913256,0
+JNJ.US,D,19810330,000000,1.00654,1.01331,0.999479,0.999479,2045348.5727868,0
+JNJ.US,D,19810331,000000,1.00654,1.01331,1.00654,1.01331,3779161.1303278,0
+JNJ.US,D,19810401,000000,1.01331,1.01331,1.00654,1.00654,2614254.7029026,0
+JNJ.US,D,19810402,000000,1.00654,1.00654,0.992621,1.00654,3359251.5054919,0
+JNJ.US,D,19810403,000000,1.00654,1.00654,0.999479,1.00654,6569509.5648872,0
+JNJ.US,D,19810406,000000,1.00654,1.00654,0.999479,1.00654,2844531.6703072,0
+JNJ.US,D,19810407,000000,1.00654,1.01331,1.00654,1.00654,4578337.0897538,0
+JNJ.US,D,19810408,000000,1.00654,1.03458,1.00654,1.02753,11919933.545513,0
+JNJ.US,D,19810409,000000,1.02753,1.04185,1.02753,1.03458,8154312.360687,0
+JNJ.US,D,19810410,000000,1.03458,1.04871,1.03458,1.04871,5262378.6443887,0
+JNJ.US,D,19810413,000000,1.04871,1.05636,1.04185,1.04871,5804191.627039,0
+JNJ.US,D,19810414,000000,1.04871,1.04871,1.04185,1.04871,4558020.033406,0
+JNJ.US,D,19810415,000000,1.04871,1.07716,1.04871,1.07716,9644308.0053213,0
+JNJ.US,D,19810416,000000,1.07716,1.09853,1.07716,1.09147,4740880.6786306,0
+JNJ.US,D,19810420,000000,1.09147,1.09853,1.08441,1.09853,2783573.3631694,0
+JNJ.US,D,19810421,000000,1.09147,1.09147,1.07048,1.07048,2600715.7771282,0
+JNJ.US,D,19810422,000000,1.07048,1.07716,1.04871,1.04871,3894296.5548467,0
+JNJ.US,D,19810423,000000,1.04871,1.07048,1.04871,1.06303,9075399.8357498,0
+JNJ.US,D,19810424,000000,1.06303,1.07716,1.06303,1.07048,3731752.96597,0
+JNJ.US,D,19810427,000000,1.07048,1.07716,1.07048,1.07716,2878391.7313406,0
+JNJ.US,D,19810428,000000,1.07716,1.07716,1.06303,1.07048,2722621.1743983,0
+JNJ.US,D,19810429,000000,1.06303,1.06303,1.04185,1.04871,3921388.6825845,0
+JNJ.US,D,19810430,000000,1.04871,1.05636,1.04185,1.04185,3569204.2784543,0
+JNJ.US,D,19810501,000000,1.04185,1.05636,1.04185,1.05636,2038575.5408524,0
+JNJ.US,D,19810504,000000,1.05636,1.05636,1.04871,1.04871,4287106.9138502,0
+JNJ.US,D,19810505,000000,1.04871,1.04871,1.03458,1.03458,13044192.603781,0
+JNJ.US,D,19810506,000000,1.03458,1.04185,1.02753,1.02753,3034163.3080107,0
+JNJ.US,D,19810507,000000,1.02753,1.03458,1.02753,1.02753,3000297.1286107,0
+JNJ.US,D,19810508,000000,1.02753,1.03458,1.02753,1.03458,2404306.0088514,0
+JNJ.US,D,19810511,000000,1.03458,1.03458,1.02057,1.02057,2539757.4699904,0
+JNJ.US,D,19810512,000000,1.02057,1.04185,1.01331,1.04185,2837757.618645,0
+JNJ.US,D,19810513,000000,1.04185,1.04871,1.03458,1.03458,1896353.0872345,0
+JNJ.US,D,19810514,000000,1.03458,1.04871,1.03458,1.04185,2038575.5408524,0
+JNJ.US,D,19810515,000000,1.04185,1.06303,1.04185,1.05636,2180806.1522923,0
+JNJ.US,D,19810518,000000,1.05636,1.07048,1.05636,1.05636,2526213.445577,0
+JNJ.US,D,19810519,000000,1.07048,1.07048,1.03458,1.07048,3711432.8504389,0
+JNJ.US,D,19810520,000000,1.07048,1.09147,1.07048,1.09147,3217027.0124186,0
+JNJ.US,D,19810521,000000,1.08441,1.08441,1.06303,1.07048,2923545.2775703,0
+JNJ.US,D,19810522,000000,1.07716,1.07716,1.04871,1.07716,4059096.8013073,0
+JNJ.US,D,19810526,000000,1.07716,1.11276,1.07048,1.11276,3501481.0972043,0
+JNJ.US,D,19810527,000000,1.11276,1.12697,1.09147,1.11981,4580590.6881542,0
+JNJ.US,D,19810528,000000,1.11981,1.12697,1.10568,1.11276,3408917.3471613,0
+JNJ.US,D,19810529,000000,1.11276,1.14128,1.10568,1.13393,4176488.8834098,0
+JNJ.US,D,19810601,000000,1.13393,1.16237,1.13393,1.13393,5129181.8013779,0
+JNJ.US,D,19810602,000000,1.13393,1.13393,1.09853,1.09853,2140172.0395969,0
+JNJ.US,D,19810603,000000,1.09853,1.09853,1.07716,1.09147,4930517.414973,0
+JNJ.US,D,19810604,000000,1.09147,1.09853,1.08441,1.08441,2998040.4710269,0
+JNJ.US,D,19810605,000000,1.08441,1.09147,1.07716,1.09147,2429136.3803666,0
+JNJ.US,D,19810608,000000,1.09147,1.10568,1.09147,1.10568,3943962.3965161,0
+JNJ.US,D,19810609,000000,1.10568,1.11981,1.09147,1.09853,4336776.8344307,0
+JNJ.US,D,19810610,000000,1.09853,1.09853,1.07716,1.08441,3569204.2784543,0
+JNJ.US,D,19810611,000000,1.08441,1.08441,1.07048,1.07716,1537397.6906253,0
+JNJ.US,D,19810612,000000,1.07716,1.08441,1.06303,1.07048,2334321.0713787,0
+JNJ.US,D,19810615,000000,1.08441,1.09853,1.08441,1.09853,3517280.7594735,0
+JNJ.US,D,19810616,000000,1.09853,1.09853,1.07716,1.09147,2192092.4993942,0
+JNJ.US,D,19810617,000000,1.09147,1.09853,1.06303,1.07048,3634675.9007596,0
+JNJ.US,D,19810618,000000,1.07048,1.08441,1.07048,1.07048,3844627.6539941,0
+JNJ.US,D,19810619,000000,1.07048,1.09147,1.07048,1.09147,2930316.2700491,0
+JNJ.US,D,19810622,000000,1.09147,1.13393,1.08441,1.11276,2727137.5487491,0
+JNJ.US,D,19810623,000000,1.11276,1.14128,1.10568,1.14128,3284753.2528519,0
+JNJ.US,D,19810624,000000,1.14128,1.14128,1.11276,1.11981,2909994.1150624,0
+JNJ.US,D,19810625,000000,1.11981,1.11981,1.09853,1.10568,3347970.257029,0
+JNJ.US,D,19810626,000000,1.09147,1.09147,1.06303,1.07048,8492952.7404039,0
+JNJ.US,D,19810629,000000,1.07048,1.07048,1.02753,1.04871,4460946.027379,0
+JNJ.US,D,19810630,000000,1.04185,1.04185,1.02057,1.03458,3603068.4183988,0
+JNJ.US,D,19810701,000000,1.03458,1.04185,1.01331,1.02057,4488036.1156612,0
+JNJ.US,D,19810702,000000,1.02057,1.02057,0.977908,0.999479,2494608.0026719,0
+JNJ.US,D,19810706,000000,0.992621,0.992621,0.963983,0.977908,3239599.7066222,0
+JNJ.US,D,19810707,000000,0.977908,0.999479,0.977908,0.999479,2765517.0433165,0
+JNJ.US,D,19810708,000000,0.999479,1.00654,0.977908,0.992621,1751867.8576663,0
+JNJ.US,D,19810709,000000,0.992621,0.992621,0.977908,0.977908,2052123.6441767,0
+JNJ.US,D,19810710,000000,0.977908,0.985361,0.956824,0.963983,2169512.6670961,0
+JNJ.US,D,19810713,000000,0.963983,0.977908,0.956824,0.963983,1756385.2517447,0
+JNJ.US,D,19810714,000000,0.963983,0.970848,0.942605,0.956824,6779464.3773052,0
+JNJ.US,D,19810715,000000,0.956824,0.977908,0.956824,0.956824,3668535.9617929,0
+JNJ.US,D,19810716,000000,0.963983,0.970848,0.963983,0.970848,3131240.3732212,0
+JNJ.US,D,19810717,000000,0.970848,0.985361,0.970848,0.985361,3273466.9057501,0
+JNJ.US,D,19810720,000000,0.985361,0.985361,0.956824,0.956824,2266593.8112176,0
+JNJ.US,D,19810721,000000,0.956824,0.956824,0.914263,0.935544,3957509.4801127,0
+JNJ.US,D,19810722,000000,0.935544,0.942605,0.893277,0.893277,3738520.8992656,0
+JNJ.US,D,19810723,000000,0.907202,0.935544,0.907202,0.935544,2291425.2024606,0
+JNJ.US,D,19810724,000000,0.935544,0.963983,0.928287,0.963983,1420009.6874338,0
+JNJ.US,D,19810727,000000,0.963983,0.992621,0.963983,0.985361,2503634.6330066,0
+JNJ.US,D,19810728,000000,0.985361,0.985361,0.970848,0.970848,2508155.0862685,0
+JNJ.US,D,19810729,000000,0.970848,0.985361,0.956824,0.963983,2365923.4551006,0
+JNJ.US,D,19810730,000000,0.963983,0.985361,0.956824,0.977908,2264332.0549951,0
+JNJ.US,D,19810731,000000,0.977908,0.999479,0.977908,0.992621,3128980.6564541,0
+JNJ.US,D,19810803,000000,0.992621,1.00654,0.992621,0.992621,1076855.9925495,0
+JNJ.US,D,19810804,000000,0.992621,0.999479,0.977908,0.985361,1399687.5324471,0
+JNJ.US,D,19810805,000000,0.985361,0.992621,0.977908,0.977908,1329704.63443,0
+JNJ.US,D,19810806,000000,0.977908,0.977908,0.970848,0.977908,3729490.1900196,0
+JNJ.US,D,19810807,000000,0.970848,0.970848,0.942605,0.970848,1103952.1991985,0
+JNJ.US,D,19810810,000000,0.970848,0.970848,0.956824,0.970848,1891834.6734281,0
+JNJ.US,D,19810811,000000,0.963983,0.963983,0.949959,0.963983,3411179.1033839,0
+JNJ.US,D,19810812,000000,0.963983,0.970848,0.956824,0.956824,1727034.4269676,0
+JNJ.US,D,19810813,000000,0.956824,0.963983,0.935544,0.942605,2982237.7495743,0
+JNJ.US,D,19810814,000000,0.942605,0.942605,0.928287,0.935544,2722621.1743983,0
+JNJ.US,D,19810817,000000,0.935544,0.935544,0.914263,0.914263,2679727.3449357,0
+JNJ.US,D,19810818,000000,0.914263,0.928287,0.914263,0.921324,2695533.1255716,0
+JNJ.US,D,19810819,000000,0.921324,0.949959,0.914263,0.942605,2435910.4320289,0
+JNJ.US,D,19810820,000000,0.949959,0.992621,0.949959,0.956824,2352379.4306872,0
+JNJ.US,D,19810821,000000,0.942605,0.942605,0.914263,0.935544,9937786.6809863,0
+JNJ.US,D,19810824,000000,0.921324,0.921324,0.900045,0.907202,4526415.6102285,0
+JNJ.US,D,19810825,000000,0.907202,0.928287,0.893277,0.928287,6318919.620046,0
+JNJ.US,D,19810826,000000,0.928287,0.935544,0.921324,0.928287,5429433.5089773,0
+JNJ.US,D,19810827,000000,0.928287,0.928287,0.900045,0.900045,4790545.500572,0
+JNJ.US,D,19810828,000000,0.900045,0.907202,0.893277,0.893277,4975669.9414748,0
+JNJ.US,D,19810831,000000,0.893277,0.907202,0.885825,0.885825,5016303.0344426,0
+JNJ.US,D,19810901,000000,0.885825,0.893277,0.871508,0.87896,5106605.0282629,0
+JNJ.US,D,19810902,000000,0.87896,0.907202,0.87896,0.900045,6831382.7976469,0
+JNJ.US,D,19810903,000000,0.900045,0.907202,0.871508,0.87896,2964178.3705381,0
+JNJ.US,D,19810904,000000,0.871508,0.871508,0.85768,0.86474,2273368.8826077,0
+JNJ.US,D,19810908,000000,0.85768,0.85768,0.843362,0.850717,3463102.6223646,0
+JNJ.US,D,19810909,000000,0.86474,0.885825,0.86474,0.86474,3901066.5275979,0
+JNJ.US,D,19810910,000000,0.871508,0.900045,0.871508,0.893277,3494708.0652698,0
+JNJ.US,D,19810911,000000,0.907202,0.942605,0.907202,0.935544,4420308.8555,0
+JNJ.US,D,19810914,000000,0.935544,0.935544,0.921324,0.928287,1329704.63443,0
+JNJ.US,D,19810915,000000,0.928287,0.942605,0.921324,0.935544,3081571.4723684,0
+JNJ.US,D,19810916,000000,0.935544,0.942605,0.921324,0.935544,4269051.6137251,0
+JNJ.US,D,19810917,000000,0.935544,0.949959,0.921324,0.921324,4916974.4102873,0
+JNJ.US,D,19810918,000000,0.921324,0.921324,0.893277,0.907202,4571564.0578194,0
+JNJ.US,D,19810921,000000,0.907202,0.935544,0.893277,0.935544,6808810.1034433,0
+JNJ.US,D,19810922,000000,0.935544,0.935544,0.907202,0.928287,6808810.1034433,0
+JNJ.US,D,19810923,000000,0.928287,0.928287,0.914263,0.921324,3092860.8786537,0
+JNJ.US,D,19810924,000000,0.921324,0.949959,0.921324,0.921324,3262184.6375593,0
+JNJ.US,D,19810925,000000,0.921324,0.935544,0.907202,0.935544,3625650.2901524,0
+JNJ.US,D,19810928,000000,0.935544,0.999479,0.914263,0.992621,8612597.4011792,0
+JNJ.US,D,19810929,000000,0.992621,0.999479,0.977908,0.992621,5391060.1327765,0
+JNJ.US,D,19810930,000000,0.992621,0.992621,0.977908,0.985361,2982237.7495743,0
+JNJ.US,D,19811001,000000,0.985361,1.00654,0.977908,1.00654,4962124.8973337,0
+JNJ.US,D,19811002,000000,1.00654,1.01331,0.999479,0.999479,10705360.25669,0
+JNJ.US,D,19811005,000000,0.999479,0.999479,0.970848,0.977908,5029851.137767,0
+JNJ.US,D,19811006,000000,0.977908,0.985361,0.963983,0.970848,3445040.184145,0
+JNJ.US,D,19811007,000000,0.970848,1.00654,0.963983,1.00654,4106508.0248484,0
+JNJ.US,D,19811008,000000,1.00654,1.04185,0.999479,1.04185,5027593.4604556,0
+JNJ.US,D,19811009,000000,1.04185,1.04185,1.01331,1.02057,7756986.6470605,0
+JNJ.US,D,19811012,000000,1.02057,1.02753,1.01331,1.02057,2966436.0478496,0
+JNJ.US,D,19811013,000000,1.02057,1.02753,1.01331,1.01331,1864749.6837847,0
+JNJ.US,D,19811014,000000,1.01331,1.01331,0.992621,0.992621,2146942.0123479,0
+JNJ.US,D,19811015,000000,0.992621,1.02057,0.985361,1.02057,4576081.4518979,0
+JNJ.US,D,19811016,000000,1.02057,1.02057,0.992621,1.01331,3442781.4871057,0
+JNJ.US,D,19811019,000000,1.01331,1.04871,1.00654,1.04185,3756582.3177574,0
+JNJ.US,D,19811020,000000,1.04185,1.08441,1.04185,1.07048,5465555.3262332,0
+JNJ.US,D,19811021,000000,1.07048,1.07716,1.04185,1.04185,4034266.429792,0
+JNJ.US,D,19811022,000000,1.04185,1.09147,1.03458,1.09147,5372997.6945569,0
+JNJ.US,D,19811023,000000,1.07048,1.07048,1.04871,1.05636,4402247.4370081,0
+JNJ.US,D,19811026,000000,1.05636,1.06303,1.04871,1.05636,2998040.4710269,0
+JNJ.US,D,19811027,000000,1.05636,1.07048,1.05636,1.06303,4203582.0308755,0
+JNJ.US,D,19811028,000000,1.06303,1.07048,1.06303,1.07048,1300355.8491085,0
+JNJ.US,D,19811029,000000,1.07048,1.07048,1.05636,1.07048,3654992.9571073,0
+JNJ.US,D,19811030,000000,1.07048,1.08441,1.07048,1.08441,2948376.6688132,0
+JNJ.US,D,19811102,000000,1.09147,1.10568,1.09147,1.10568,5481362.126597,0
+JNJ.US,D,19811103,000000,1.10568,1.11276,1.09853,1.10568,3548891.3010177,0
+JNJ.US,D,19811104,000000,1.09853,1.09853,1.09147,1.09147,2485574.2342426,0
+JNJ.US,D,19811105,000000,1.09147,1.10568,1.08441,1.08441,5731947.9925271,0
+JNJ.US,D,19811106,000000,1.08441,1.08441,1.06303,1.06303,2280134.7764476,0
+JNJ.US,D,19811109,000000,1.06303,1.06303,1.05636,1.05636,4429340.5844738,0
+JNJ.US,D,19811110,000000,1.05636,1.06303,1.03458,1.04871,10569912.874463,0
+JNJ.US,D,19811111,000000,1.04871,1.05636,1.04185,1.04871,2284655.2297095,0
+JNJ.US,D,19811112,000000,1.04871,1.07048,1.04871,1.04871,6440828.0764994,0
+JNJ.US,D,19811113,000000,1.04871,1.06303,1.03458,1.04185,1946015.8697205,0
+JNJ.US,D,19811116,000000,1.02753,1.02753,1.01331,1.02057,2316262.7120702,0
+JNJ.US,D,19811117,000000,1.02753,1.06303,1.02753,1.05636,1657053.5684062,0
+JNJ.US,D,19811118,000000,1.05636,1.07048,1.04871,1.05636,5876436.2812787,0
+JNJ.US,D,19811119,000000,1.05636,1.05636,1.02753,1.03458,2128880.5938561,0
+JNJ.US,D,19811120,000000,1.03458,1.05636,1.02753,1.04871,2618773.1167089,0
+JNJ.US,D,19811123,000000,1.06303,1.08441,1.06303,1.07048,4564791.025885,0
+JNJ.US,D,19811124,000000,1.07048,1.09853,1.07048,1.09147,3375055.2466724,0
+JNJ.US,D,19811125,000000,1.09853,1.11276,1.09853,1.09853,4919230.0481433,0
+JNJ.US,D,19811127,000000,1.09853,1.09853,1.09147,1.09853,1936987.19993,0
+JNJ.US,D,19811130,000000,1.09853,1.14128,1.09853,1.13393,4174233.245554,0
+JNJ.US,D,19811201,000000,1.13393,1.13393,1.11276,1.11981,4731850.9891124,0
+JNJ.US,D,19811202,000000,1.11981,1.11981,1.09147,1.09147,1530628.737602,0
+JNJ.US,D,19811203,000000,1.09147,1.09147,1.07716,1.08441,2329804.697028,0
+JNJ.US,D,19811204,000000,1.08441,1.09147,1.07716,1.09147,3305071.3289275,0
+JNJ.US,D,19811207,000000,1.09147,1.09853,1.09147,1.09147,3038677.6429059,0
+JNJ.US,D,19811208,000000,1.09147,1.09147,1.07048,1.08441,2546529.482197,0
+JNJ.US,D,19811209,000000,1.08441,1.09147,1.07048,1.07716,4720561.5828272,0
+JNJ.US,D,19811210,000000,1.07716,1.07716,1.07048,1.07716,4298396.3201355,0
+JNJ.US,D,19811211,000000,1.07716,1.08441,1.07048,1.08441,2503634.6330066,0
+JNJ.US,D,19811214,000000,1.08441,1.08441,1.04185,1.04871,4813121.2539591,0
+JNJ.US,D,19811215,000000,1.04871,1.06303,1.03458,1.05636,1853458.2380441,0
+JNJ.US,D,19811216,000000,1.05636,1.06303,1.02057,1.04185,848841.8010953,0
+JNJ.US,D,19811217,000000,1.04185,1.05636,1.04185,1.04871,2070185.0626686,0
+JNJ.US,D,19811218,000000,1.04871,1.07048,1.04871,1.06303,2395273.2601499,0
+JNJ.US,D,19811221,000000,1.06303,1.07716,1.06303,1.07048,1774442.5913256,0
+JNJ.US,D,19811222,000000,1.07048,1.07716,1.06303,1.07048,2347864.0760644,0
+JNJ.US,D,19811223,000000,1.07048,1.08441,1.06303,1.07716,1880547.3065986,0
+JNJ.US,D,19811224,000000,1.07716,1.08441,1.07716,1.08441,749511.13748452,0
+JNJ.US,D,19811228,000000,1.08441,1.09853,1.08441,1.08441,1212312.5523274,0
+JNJ.US,D,19811229,000000,1.09147,1.09147,1.09147,1.09147,2106304.8404689,0
+JNJ.US,D,19811230,000000,1.09147,1.09853,1.09147,1.09853,1131040.2480251,0
+JNJ.US,D,19811231,000000,1.09853,1.11981,1.09853,1.11276,2998040.4710269,0
+JNJ.US,D,19820104,000000,1.09853,1.11276,1.09147,1.09853,5005019.7465241,0
+JNJ.US,D,19820105,000000,1.07048,1.09147,1.04871,1.06303,4178750.6396324,0
+JNJ.US,D,19820106,000000,1.04871,1.06303,1.04185,1.04871,3819798.3022067,0
+JNJ.US,D,19820107,000000,1.03458,1.04871,1.02057,1.04185,4476745.6896482,0
+JNJ.US,D,19820108,000000,1.04185,1.04871,1.03458,1.03458,4384188.0579719,0
+JNJ.US,D,19820111,000000,1.02753,1.04871,1.01331,1.01331,2909994.1150624,0
+JNJ.US,D,19820112,000000,1.02057,1.02753,1.01331,1.02753,3097379.29246,0
+JNJ.US,D,19820113,000000,1.04185,1.04185,1.04185,1.04185,2882908.1056913,0
+JNJ.US,D,19820114,000000,1.02753,1.03458,1.02057,1.03458,3980084.213772,0
+JNJ.US,D,19820115,000000,1.04185,1.04871,1.03458,1.04185,4050068.1315168,0
+JNJ.US,D,19820118,000000,1.06303,1.08441,1.03458,1.08441,7258065.4544173,0
+JNJ.US,D,19820119,000000,1.07716,1.09147,1.07048,1.07716,4524154.8737339,0
+JNJ.US,D,19820120,000000,1.07716,1.08441,1.07048,1.07048,2654892.8945094,0
+JNJ.US,D,19820121,000000,1.08441,1.09853,1.07048,1.08441,8244621.4926019,0
+JNJ.US,D,19820122,000000,1.09853,1.10568,1.08441,1.09147,3417949.0761349,0
+JNJ.US,D,19820125,000000,1.09147,1.10568,1.07048,1.10568,5959966.2628924,0
+JNJ.US,D,19820126,000000,1.09853,1.10568,1.09147,1.09147,3070284.1055388,0
+JNJ.US,D,19820127,000000,1.09147,1.09853,1.08441,1.09147,4352582.6150667,0
+JNJ.US,D,19820128,000000,1.10568,1.11981,1.09147,1.11276,4817635.5888543,0
+JNJ.US,D,19820129,000000,1.13393,1.14128,1.11981,1.13393,6007374.4272502,0
+JNJ.US,D,19820201,000000,1.11276,1.12697,1.09853,1.10568,5147242.2001419,0
+JNJ.US,D,19820202,000000,1.10568,1.11276,1.09853,1.11276,6282798.8225178,0
+JNJ.US,D,19820203,000000,1.10568,1.11276,1.09853,1.09853,4670896.7608857,0
+JNJ.US,D,19820204,000000,1.10568,1.10568,1.09853,1.10568,1986655.0810549,0
+JNJ.US,D,19820205,000000,1.14128,1.16923,1.10568,1.16237,8754823.9337081,0
+JNJ.US,D,19820208,000000,1.13393,1.14128,1.12697,1.13393,5366227.7218058,0
+JNJ.US,D,19820209,000000,1.10568,1.12697,1.08441,1.09147,5456530.735354,0
+JNJ.US,D,19820210,000000,1.09853,1.10568,1.08441,1.09853,3993632.3170965,0
+JNJ.US,D,19820211,000000,1.09147,1.09853,1.07716,1.09147,6011890.8016009,0
+JNJ.US,D,19820212,000000,1.11981,1.15531,1.08441,1.13393,6815582.11565,0
+JNJ.US,D,19820216,000000,1.12697,1.14815,1.09853,1.14128,5648424.1292799,0
+JNJ.US,D,19820217,000000,1.15531,1.16237,1.14128,1.14815,5531025.9288107,0
+JNJ.US,D,19820218,000000,1.15531,1.16237,1.14815,1.16237,4919230.0481433,0
+JNJ.US,D,19820219,000000,1.14815,1.16237,1.13393,1.14815,4208094.326315,0
+JNJ.US,D,19820222,000000,1.14815,1.16923,1.12697,1.12697,7677969.9806142,0
+JNJ.US,D,19820223,000000,1.13393,1.14815,1.12697,1.12697,4187781.3488783,0
+JNJ.US,D,19820224,000000,1.11981,1.13393,1.11276,1.13393,3686596.360557,0
+JNJ.US,D,19820225,000000,1.13393,1.14815,1.12697,1.12697,3916868.2293227,0
+JNJ.US,D,19820226,000000,1.11276,1.11981,1.09853,1.11276,2675210.9705849,0
+JNJ.US,D,19820301,000000,1.12697,1.13393,1.11276,1.12697,3634675.9007596,0
+JNJ.US,D,19820302,000000,1.13393,1.14128,1.12697,1.12697,3016104.9487022,0
+JNJ.US,D,19820303,000000,1.11276,1.11276,1.10568,1.11276,5725177.0000482,0
+JNJ.US,D,19820304,000000,1.09147,1.11276,1.06303,1.07048,9892641.2925788,0
+JNJ.US,D,19820305,000000,1.04871,1.07048,1.02057,1.02057,11949279.27165,0
+JNJ.US,D,19820308,000000,1.01331,1.05636,0.977908,0.977908,10739225.416363,0
+JNJ.US,D,19820309,000000,1.02057,1.05636,0.985361,1.04185,10048411.849521,0
+JNJ.US,D,19820310,000000,1.03458,1.04871,1.01331,1.01331,5576180.4947682,0
+JNJ.US,D,19820311,000000,1.02753,1.04185,1.00654,1.01331,8863192.4446593,0
+JNJ.US,D,19820312,000000,1.00654,1.01331,0.992621,1.01331,3704658.7987766,0
+JNJ.US,D,19820315,000000,1.02057,1.04185,0.999479,1.04185,2828721.8107602,0
+JNJ.US,D,19820316,000000,1.03458,1.04871,1.02057,1.02753,4603167.4612691,0
+JNJ.US,D,19820317,000000,1.02753,1.04185,1.01331,1.03458,4199066.6762525,0
+JNJ.US,D,19820318,000000,1.05636,1.06303,1.04185,1.06303,4336776.8344307,0
+JNJ.US,D,19820319,000000,1.06303,1.07048,1.06303,1.07048,2560078.6052493,0
+JNJ.US,D,19820322,000000,1.09853,1.11276,1.07716,1.10568,4334517.1176636,0
+JNJ.US,D,19820323,000000,1.09853,1.11276,1.08441,1.09853,3456327.5509747,0
+JNJ.US,D,19820324,000000,1.10568,1.11276,1.09147,1.10568,3916868.2293227,0
+JNJ.US,D,19820325,000000,1.11276,1.11981,1.10568,1.11276,2307228.943641,0
+JNJ.US,D,19820326,000000,1.10568,1.11276,1.09147,1.10568,2219185.6468598,0
+JNJ.US,D,19820329,000000,1.09147,1.09853,1.08441,1.09853,1587063.5322946,0
+JNJ.US,D,19820330,000000,1.10568,1.11276,1.09147,1.11276,3022877.9806366,0
+JNJ.US,D,19820331,000000,1.10568,1.11276,1.09853,1.11276,2742938.230746,0
+JNJ.US,D,19820401,000000,1.11981,1.12697,1.10568,1.12697,4140369.1056095,0
+JNJ.US,D,19820402,000000,1.15531,1.16237,1.14128,1.15531,7018761.8566779,0
+JNJ.US,D,19820405,000000,1.15531,1.16237,1.14815,1.15531,4989219.064527,0
+JNJ.US,D,19820406,000000,1.14815,1.15531,1.14128,1.14815,2065666.6488624,0
+JNJ.US,D,19820407,000000,1.14815,1.15531,1.13393,1.14815,4377418.0852207,0
+JNJ.US,D,19820408,000000,1.14815,1.15531,1.12697,1.14815,6187978.4148911,0
+JNJ.US,D,19820412,000000,1.16237,1.18345,1.14128,1.18345,5120152.1118596,0
+JNJ.US,D,19820413,000000,1.16923,1.18345,1.15531,1.16237,5235289.5758342,0
+JNJ.US,D,19820414,000000,1.16237,1.16923,1.14815,1.14815,4334517.1176636,0
+JNJ.US,D,19820415,000000,1.15531,1.16237,1.14815,1.14815,2205637.5435354,0
+JNJ.US,D,19820416,000000,1.15531,1.16237,1.14128,1.15531,2350121.7533758,0
+JNJ.US,D,19820419,000000,1.16237,1.16923,1.14815,1.15531,2616515.4393975,0
+JNJ.US,D,19820420,000000,1.15531,1.16237,1.13393,1.14128,4955352.8851271,0
+JNJ.US,D,19820421,000000,1.12697,1.14128,1.11276,1.11981,4043295.0995824,0
+JNJ.US,D,19820422,000000,1.13393,1.15531,1.11981,1.14128,4589622.4171279,0
+JNJ.US,D,19820423,000000,1.16923,1.19081,1.14815,1.19081,7937587.575518,0
+JNJ.US,D,19820426,000000,1.19081,1.20492,1.18345,1.20492,4264537.2788299,0
+JNJ.US,D,19820427,000000,1.19081,1.21199,1.16923,1.17659,7221942.6174336,0
+JNJ.US,D,19820428,000000,1.17659,1.18345,1.16923,1.17659,3697887.8062978,0
+JNJ.US,D,19820429,000000,1.17659,1.19081,1.16237,1.17659,3106407.9622504,0
+JNJ.US,D,19820430,000000,1.19757,1.21915,1.17659,1.20492,7091004.4714619,0
+JNJ.US,D,19820503,000000,1.21915,1.23327,1.20492,1.23327,3338936.4885997,0
+JNJ.US,D,19820504,000000,1.24023,1.25425,1.22631,1.24023,6300859.2212819,0
+JNJ.US,D,19820505,000000,1.25425,1.26857,1.2473,1.25425,5743241.4777234,0
+JNJ.US,D,19820506,000000,1.2619,1.26857,1.25425,1.25425,6926201.1658182,0
+JNJ.US,D,19820507,000000,1.2473,1.26857,1.22631,1.23327,4670896.7608857,0
+JNJ.US,D,19820510,000000,1.22631,1.23327,1.21199,1.21199,5185619.6552538,0
+JNJ.US,D,19820511,000000,1.22631,1.22631,1.21915,1.22631,4244215.1238433,0
+JNJ.US,D,19820512,000000,1.24023,1.2473,1.22631,1.22631,6786235.3697841,0
+JNJ.US,D,19820513,000000,1.21915,1.23327,1.21199,1.21915,1679625.2428821,0
+JNJ.US,D,19820514,000000,1.22631,1.23327,1.21915,1.22631,2040835.2576194,0
+JNJ.US,D,19820517,000000,1.22631,1.23327,1.21915,1.22631,1973112.0763693,0
+JNJ.US,D,19820518,000000,1.20492,1.22631,1.18345,1.19081,7607987.0825971,0
+JNJ.US,D,19820519,000000,1.18345,1.19081,1.17659,1.18345,2860331.3325765,0
+JNJ.US,D,19820520,000000,1.16923,1.18345,1.15531,1.15531,3718208.9415567,0
+JNJ.US,D,19820521,000000,1.16923,1.18345,1.16237,1.18345,3007072.2000007,0
+JNJ.US,D,19820524,000000,1.16923,1.18345,1.15531,1.16237,2830984.5867105,0
+JNJ.US,D,19820525,000000,1.17659,1.19081,1.16237,1.16237,4675408.0365976,0
+JNJ.US,D,19820526,000000,1.16923,1.17659,1.16237,1.17659,4418050.1584608,0
+JNJ.US,D,19820527,000000,1.19081,1.19757,1.18345,1.19757,2681984.0025194,0
+JNJ.US,D,19820528,000000,1.19081,1.20492,1.18345,1.19081,2546529.482197,0
+JNJ.US,D,19820601,000000,1.19757,1.21199,1.19081,1.21199,2844531.6703072,0
+JNJ.US,D,19820602,000000,1.21915,1.22631,1.21199,1.22631,2842270.9338124,0
+JNJ.US,D,19820603,000000,1.21915,1.23327,1.20492,1.21199,5822251.0060753,0
+JNJ.US,D,19820604,000000,1.20492,1.21915,1.19081,1.19081,1846687.2455652,0
+JNJ.US,D,19820607,000000,1.17659,1.18345,1.16237,1.16923,4935032.7695958,0
+JNJ.US,D,19820608,000000,1.16923,1.18345,1.16237,1.17659,3271207.1889831,0
+JNJ.US,D,19820609,000000,1.18345,1.19757,1.16923,1.18345,3546634.643434,0
+JNJ.US,D,19820610,000000,1.19081,1.20492,1.16923,1.19081,4813121.2539591,0
+JNJ.US,D,19820611,000000,1.19081,1.19757,1.17659,1.18345,12409825.048638,0
+JNJ.US,D,19820614,000000,1.16237,1.16923,1.15531,1.16237,3007072.2000007,0
+JNJ.US,D,19820615,000000,1.16237,1.16923,1.14815,1.16923,3361508.1630758,0
+JNJ.US,D,19820616,000000,1.17659,1.18345,1.16923,1.16923,3275723.5633338,0
+JNJ.US,D,19820617,000000,1.16923,1.17659,1.16237,1.17659,1460641.7606738,0
+JNJ.US,D,19820618,000000,1.15531,1.16923,1.14128,1.14128,4618971.2024494,0
+JNJ.US,D,19820621,000000,1.14815,1.15531,1.13393,1.14128,3880752.5304334,0
+JNJ.US,D,19820622,000000,1.15531,1.16237,1.14128,1.16237,3609841.4503333,0
+JNJ.US,D,19820623,000000,1.16923,1.19757,1.14128,1.19081,5959966.2628924,0
+JNJ.US,D,19820624,000000,1.18345,1.19757,1.17659,1.18345,6054782.5916081,0
+JNJ.US,D,19820625,000000,1.17659,1.17659,1.16923,1.16923,2076958.0946031,0
+JNJ.US,D,19820628,000000,1.17659,1.19081,1.16923,1.18345,3061252.3765652,0
+JNJ.US,D,19820629,000000,1.17659,1.18345,1.16923,1.16923,3758841.0147966,0
+JNJ.US,D,19820630,000000,1.19081,1.19757,1.17659,1.19757,7779560.360992,0
+JNJ.US,D,19820701,000000,1.19081,1.21199,1.16923,1.17659,4508352.1522811,0
+JNJ.US,D,19820702,000000,1.16923,1.17659,1.16237,1.16923,2230470.9742339,0
+JNJ.US,D,19820706,000000,1.16923,1.17659,1.15531,1.17659,3223800.0443531,0
+JNJ.US,D,19820707,000000,1.19081,1.20492,1.18345,1.19757,5023081.165016,0
+JNJ.US,D,19820708,000000,1.19081,1.20492,1.18345,1.19757,3603068.4183988,0
+JNJ.US,D,19820709,000000,1.21915,1.23327,1.19757,1.21915,5081773.63702,0
+JNJ.US,D,19820712,000000,1.26857,1.2826,1.2473,1.2826,5670997.8432115,0
+JNJ.US,D,19820713,000000,1.25425,1.26857,1.24023,1.26857,5632618.3486441,0
+JNJ.US,D,19820714,000000,1.2619,1.2826,1.2473,1.2826,5670997.8432115,0
+JNJ.US,D,19820715,000000,1.2826,1.29015,1.26857,1.26857,4548990.3438879,0
+JNJ.US,D,19820716,000000,1.2826,1.30407,1.2619,1.29015,7084231.4395275,0
+JNJ.US,D,19820719,000000,1.2826,1.29672,1.26857,1.27573,2207895.2208468,0
+JNJ.US,D,19820720,000000,1.27573,1.29015,1.25425,1.27573,4348066.2407159,0
+JNJ.US,D,19820721,000000,1.27573,1.29015,1.2619,1.2619,4770229.4639522,0
+JNJ.US,D,19820722,000000,1.2619,1.26857,1.2473,1.2473,2469773.5522456,0
+JNJ.US,D,19820723,000000,1.2473,1.2619,1.23327,1.24023,3305071.3289275,0
+JNJ.US,D,19820726,000000,1.24023,1.2473,1.23327,1.23327,2979979.052535,0
+JNJ.US,D,19820727,000000,1.23327,1.24023,1.22631,1.22631,4260021.924207,0
+JNJ.US,D,19820728,000000,1.21199,1.23327,1.19081,1.19757,3564694.0224703,0
+JNJ.US,D,19820729,000000,1.19757,1.21915,1.18345,1.21199,3512767.4443061,0
+JNJ.US,D,19820730,000000,1.21199,1.21199,1.19757,1.19757,3704658.7987766,0
+JNJ.US,D,19820802,000000,1.24023,1.26857,1.21199,1.26857,4704760.9008302,0
+JNJ.US,D,19820803,000000,1.26857,1.2826,1.2473,1.25425,6072842.9903721,0
+JNJ.US,D,19820804,000000,1.22631,1.2473,1.20492,1.21199,7452215.505927,0
+JNJ.US,D,19820805,000000,1.19757,1.21199,1.19081,1.19081,3855920.1194627,0
+JNJ.US,D,19820806,000000,1.19757,1.21199,1.18345,1.18345,3212511.6577956,0
+JNJ.US,D,19820809,000000,1.17659,1.18345,1.16923,1.17659,3061252.3765652,0
+JNJ.US,D,19820810,000000,1.19757,1.20492,1.18345,1.19081,4192294.6640458,0
+JNJ.US,D,19820811,000000,1.19081,1.19757,1.18345,1.18345,3623387.5142021,0
+JNJ.US,D,19820812,000000,1.19081,1.20492,1.17659,1.17659,5097575.3387449,0
+JNJ.US,D,19820813,000000,1.16237,1.16923,1.15531,1.16923,6522099.3610739,0
+JNJ.US,D,19820816,000000,1.17659,1.18345,1.16923,1.16923,6747856.8949443,0
+JNJ.US,D,19820817,000000,1.21915,1.25425,1.17659,1.25425,6009630.0651061,0
+JNJ.US,D,19820818,000000,1.26857,1.31103,1.22631,1.23327,15385290.786005,0
+JNJ.US,D,19820819,000000,1.2619,1.2826,1.23327,1.26857,6262480.7464423,0
+JNJ.US,D,19820820,000000,1.30407,1.32536,1.27573,1.31839,8635175.1940218,0
+JNJ.US,D,19820823,000000,1.32536,1.33967,1.30407,1.33967,10353180.951198,0
+JNJ.US,D,19820824,000000,1.33241,1.34643,1.31839,1.32536,10371243.389419,0
+JNJ.US,D,19820825,000000,1.33967,1.36086,1.31839,1.3536,5420407.8983703,0
+JNJ.US,D,19820826,000000,1.36771,1.3891,1.33967,1.37507,12475287.493393,0
+JNJ.US,D,19820827,000000,1.3536,1.36771,1.33241,1.33241,4113277.9975995,0
+JNJ.US,D,19820830,000000,1.31103,1.32536,1.29015,1.32536,9596900.8606912,0
+JNJ.US,D,19820831,000000,1.3536,1.37507,1.31839,1.37507,12168261.734131,0
+JNJ.US,D,19820901,000000,1.3536,1.37507,1.33241,1.33967,7359655.8347951,0
+JNJ.US,D,19820902,000000,1.3536,1.36771,1.32536,1.36086,6368583.4222596,0
+JNJ.US,D,19820903,000000,1.40331,1.41018,1.38203,1.41018,12064411.636986,0
+JNJ.US,D,19820907,000000,1.38203,1.40331,1.36771,1.38203,4018454.5307893,0
+JNJ.US,D,19820908,000000,1.38203,1.40331,1.36771,1.36771,4260021.924207,0
+JNJ.US,D,19820909,000000,1.37507,1.38203,1.36086,1.36771,3889780.180496,0
+JNJ.US,D,19820910,000000,1.34643,1.36086,1.33241,1.34643,6736569.5281147,0
+JNJ.US,D,19820913,000000,1.3536,1.37507,1.32536,1.37507,3774642.7165215,0
+JNJ.US,D,19820914,000000,1.3891,1.40331,1.37507,1.39616,7147442.3253379,0
+JNJ.US,D,19820915,000000,1.3891,1.40331,1.38203,1.40331,4083932.2714613,0
+JNJ.US,D,19820916,000000,1.40331,1.41018,1.38203,1.3891,6339237.6961216,0
+JNJ.US,D,19820917,000000,1.3891,1.3891,1.38203,1.38203,3630161.5658644,0
+JNJ.US,D,19820920,000000,1.37507,1.3891,1.36086,1.3891,3309587.7032782,0
+JNJ.US,D,19820921,000000,1.41018,1.41734,1.40331,1.41734,5664222.7718215,0
+JNJ.US,D,19820922,000000,1.42498,1.44558,1.40331,1.41018,8118200.7407089,0
+JNJ.US,D,19820923,000000,1.41018,1.41734,1.39616,1.41734,5032103.7164397,0
+JNJ.US,D,19820924,000000,1.42498,1.43891,1.41018,1.43891,6050271.3158962,0
+JNJ.US,D,19820927,000000,1.43891,1.44558,1.43156,1.43891,3700147.5230648,0
+JNJ.US,D,19820928,000000,1.45303,1.45981,1.43891,1.43891,5074998.5656301,0
+JNJ.US,D,19820929,000000,1.41734,1.43156,1.39616,1.41018,5903528.4090164,0
+JNJ.US,D,19820930,000000,1.33967,1.3891,1.29672,1.31839,27571610.879444,0
+JNJ.US,D,19821001,000000,1.31103,1.34643,1.26857,1.33967,52097775.162961,0
+JNJ.US,D,19821004,000000,1.26857,1.2826,1.25425,1.2619,58834334.493798,0
+JNJ.US,D,19821005,000000,1.22631,1.2619,1.18345,1.19081,47345604.058318,0
+JNJ.US,D,19821006,000000,1.23327,1.27573,1.19081,1.27573,73364014.525684,0
+JNJ.US,D,19821007,000000,1.25425,1.29015,1.21199,1.23327,13958511.12582,0
+JNJ.US,D,19821008,000000,1.27573,1.30407,1.25425,1.30407,31906132.07602,0
+JNJ.US,D,19821011,000000,1.31839,1.33967,1.29672,1.32536,33895046.873842,0
+JNJ.US,D,19821012,000000,1.29672,1.33241,1.22631,1.26857,27542266.173035,0
+JNJ.US,D,19821013,000000,1.26857,1.32536,1.23327,1.2826,34572311.317631,0
+JNJ.US,D,19821014,000000,1.2826,1.30407,1.2619,1.27573,18116937.571011,0
+JNJ.US,D,19821015,000000,1.2619,1.27573,1.24023,1.2473,10863390.5304,0
+JNJ.US,D,19821018,000000,1.2826,1.32536,1.2619,1.32536,14069130.175989,0
+JNJ.US,D,19821019,000000,1.33241,1.33967,1.31839,1.32536,18521043.454666,0
+JNJ.US,D,19821020,000000,1.31839,1.32536,1.31103,1.31839,12766510.531201,0
+JNJ.US,D,19821021,000000,1.33967,1.36086,1.32536,1.3536,20123911.747869,0
+JNJ.US,D,19821022,000000,1.33967,1.3536,1.32536,1.33241,9754931.1344006,0
+JNJ.US,D,19821025,000000,1.2826,1.31103,1.2619,1.2619,11714494.087718,0
+JNJ.US,D,19821026,000000,1.27573,1.30407,1.24023,1.29015,12610742.013716,0
+JNJ.US,D,19821027,000000,1.29672,1.31103,1.2826,1.29015,11644507.110789,0
+JNJ.US,D,19821028,000000,1.30407,1.32536,1.2826,1.29015,10502183.574846,0
+JNJ.US,D,19821029,000000,1.31839,1.33967,1.29015,1.33967,9122813.0987465,0
+JNJ.US,D,19821101,000000,1.3536,1.36771,1.32536,1.36086,8869960.3779549,0
+JNJ.US,D,19821102,000000,1.36771,1.3891,1.33967,1.3536,12513668.007689,0
+JNJ.US,D,19821103,000000,1.37507,1.3891,1.3536,1.38203,17250041.489518,0
+JNJ.US,D,19821104,000000,1.3891,1.40331,1.37507,1.3891,17672199.614116,0
+JNJ.US,D,19821105,000000,1.40331,1.42498,1.37507,1.40331,10974011.620024,0
+JNJ.US,D,19821108,000000,1.40331,1.42498,1.37507,1.41734,5461045.0702491,0
+JNJ.US,D,19821109,000000,1.43156,1.45303,1.41018,1.42498,14800576.835798,0
+JNJ.US,D,19821110,000000,1.41734,1.43891,1.39616,1.39616,11396175.862988,0
+JNJ.US,D,19821111,000000,1.41734,1.43891,1.3891,1.43891,11202024.79175,0
+JNJ.US,D,19821112,000000,1.45303,1.46726,1.43891,1.43891,16780459.904646,0
+JNJ.US,D,19821115,000000,1.39616,1.42498,1.37507,1.37507,7210653.2111482,0
+JNJ.US,D,19821116,000000,1.38203,1.41734,1.33967,1.38203,13283500.280432,0
+JNJ.US,D,19821117,000000,1.40331,1.41734,1.3891,1.41734,6248931.62339,0
+JNJ.US,D,19821118,000000,1.40331,1.41734,1.38203,1.40331,5348164.2638584,0
+JNJ.US,D,19821119,000000,1.39616,1.41018,1.38203,1.3891,5889984.3846031,0
+JNJ.US,D,19821122,000000,1.36771,1.38203,1.34643,1.36086,9937786.6809863,0
+JNJ.US,D,19821123,000000,1.37507,1.38203,1.36086,1.36771,6917170.4565722,0
+JNJ.US,D,19821124,000000,1.36771,1.38203,1.36086,1.36771,5237547.2531457,0
+JNJ.US,D,19821126,000000,1.38203,1.3891,1.36771,1.38203,4409020.4689426,0
+JNJ.US,D,19821129,000000,1.38203,1.3891,1.36771,1.37507,5433948.8636002,0
+JNJ.US,D,19821130,000000,1.39616,1.42498,1.37507,1.42498,10265133.575507,0
+JNJ.US,D,19821201,000000,1.41734,1.43156,1.40331,1.41018,14369383.923044,0
+JNJ.US,D,19821202,000000,1.3891,1.41018,1.36771,1.36771,8786434.4752522,0
+JNJ.US,D,19821203,000000,1.39616,1.41018,1.3891,1.3891,8217528.3451364,0
+JNJ.US,D,19821206,000000,1.41734,1.43891,1.38203,1.43891,9366631.0313811,0
+JNJ.US,D,19821207,000000,1.48853,1.5309,1.44558,1.4952,19810111.936946,0
+JNJ.US,D,19821208,000000,1.50256,1.52384,1.47431,1.48108,10865651.266895,0
+JNJ.US,D,19821209,000000,1.47431,1.50256,1.44558,1.47431,9547232.9795664,0
+JNJ.US,D,19821210,000000,1.47431,1.4952,1.45303,1.46726,7269349.7620635,0
+JNJ.US,D,19821213,000000,1.48853,1.50952,1.46726,1.50256,7280637.1288932,0
+JNJ.US,D,19821214,000000,1.4952,1.5309,1.45981,1.46726,10400594.214196,0
+JNJ.US,D,19821215,000000,1.45303,1.47431,1.43156,1.45303,7425121.3387337,0
+JNJ.US,D,19821216,000000,1.45303,1.46726,1.43891,1.45981,3801734.8442593,0
+JNJ.US,D,19821217,000000,1.46726,1.48853,1.45303,1.48108,3363766.860115,0
+JNJ.US,D,19821220,000000,1.48853,1.50256,1.47431,1.48108,3810766.573233,0
+JNJ.US,D,19821221,000000,1.50256,1.52384,1.47431,1.51648,4774745.8383028,0
+JNJ.US,D,19821222,000000,1.48853,1.51648,1.45981,1.48108,8772889.431111,0
+JNJ.US,D,19821223,000000,1.4952,1.51648,1.47431,1.50256,4393217.7474901,0
+JNJ.US,D,19821227,000000,1.53825,1.57327,1.50952,1.5662,8206240.9783067,0
+JNJ.US,D,19821228,000000,1.53825,1.5662,1.51648,1.5309,7883407.3989536,0
+JNJ.US,D,19821229,000000,1.53825,1.54522,1.52384,1.53825,4551249.0409271,0
+JNJ.US,D,19821230,000000,1.52384,1.53825,1.51648,1.51648,3176392.899723,0
+JNJ.US,D,19821231,000000,1.52384,1.5309,1.51648,1.52384,2582653.3389086,0
+JNJ.US,D,19830103,000000,1.52384,1.53825,1.51648,1.51648,6169918.016127,0
+JNJ.US,D,19830104,000000,1.54522,1.57327,1.51648,1.5662,12759744.637362,0
+JNJ.US,D,19830105,000000,1.55925,1.57327,1.5309,1.55217,7824710.8480384,0
+JNJ.US,D,19830106,000000,1.5309,1.55217,1.51648,1.51648,10845331.151363,0
+JNJ.US,D,19830107,000000,1.5309,1.53825,1.51648,1.52384,10910796.655302,0
+JNJ.US,D,19830110,000000,1.51648,1.5309,1.4952,1.50256,8393619.0176097,0
+JNJ.US,D,19830111,000000,1.48853,1.50952,1.46726,1.48108,8271709.5414286,0
+JNJ.US,D,19830112,000000,1.50256,1.51648,1.47431,1.50952,12432397.742841,0
+JNJ.US,D,19830113,000000,1.50256,1.50952,1.48853,1.4952,3686596.360557,0
+JNJ.US,D,19830114,000000,1.50952,1.51648,1.4952,1.50952,6393416.8529582,0
+JNJ.US,D,19830117,000000,1.5309,1.53825,1.51648,1.52384,7574122.9426526,0
+JNJ.US,D,19830118,000000,1.51648,1.52384,1.50256,1.50952,3657249.614691,0
+JNJ.US,D,19830119,000000,1.4952,1.50952,1.48108,1.50256,4298396.3201355,0
+JNJ.US,D,19830120,000000,1.50256,1.51648,1.48853,1.50256,3887525.5623679,0
+JNJ.US,D,19830121,000000,1.47431,1.50952,1.43156,1.45303,5673255.520523,0
+JNJ.US,D,19830124,000000,1.43156,1.44558,1.41018,1.43156,5330102.8453665,0
+JNJ.US,D,19830125,000000,1.46726,1.48853,1.43891,1.48108,5395572.4282161,0
+JNJ.US,D,19830126,000000,1.45981,1.48108,1.43891,1.45981,3298301.3561764,0
+JNJ.US,D,19830127,000000,1.48853,1.51648,1.45981,1.50256,4449654.5816381,0
+JNJ.US,D,19830128,000000,1.48853,1.50952,1.47431,1.48108,3919132.0250008,0
+JNJ.US,D,19830131,000000,1.47431,1.48853,1.46726,1.48108,2697788.7634275,0
+JNJ.US,D,19830201,000000,1.48108,1.50256,1.46726,1.46726,3894296.5548467,0
+JNJ.US,D,19830202,000000,1.43891,1.45303,1.43156,1.43156,7569610.647213,0
+JNJ.US,D,19830203,000000,1.43156,1.44558,1.41018,1.41018,6781716.9559777,0
+JNJ.US,D,19830204,000000,1.42498,1.43156,1.41018,1.41018,11581295.205252,0
+JNJ.US,D,19830207,000000,1.43156,1.45303,1.41734,1.43156,7641852.2422694,0
+JNJ.US,D,19830208,000000,1.42498,1.43891,1.41018,1.42498,7242262.7329647,0
+JNJ.US,D,19830209,000000,1.41018,1.42498,1.39616,1.41018,7192589.7532009,0
+JNJ.US,D,19830210,000000,1.41734,1.42498,1.41018,1.41734,6316657.8638234,0
+JNJ.US,D,19830211,000000,1.41018,1.43156,1.38203,1.39616,7883407.3989536,0
+JNJ.US,D,19830214,000000,1.41018,1.41734,1.39616,1.41018,7305473.618775,0
+JNJ.US,D,19830215,000000,1.42498,1.43156,1.41734,1.42498,9179250.9526225,0
+JNJ.US,D,19830216,000000,1.41734,1.43156,1.40331,1.41734,7655396.2666827,0
+JNJ.US,D,19830217,000000,1.41734,1.42498,1.41018,1.42498,4736366.3437354,0
+JNJ.US,D,19830218,000000,1.43156,1.43891,1.41734,1.42498,7942107.0090521,0
+JNJ.US,D,19830222,000000,1.42498,1.44558,1.39616,1.41018,9949080.1661825,0
+JNJ.US,D,19830223,000000,1.41018,1.41734,1.3891,1.41018,10341897.663281,0
+JNJ.US,D,19830224,000000,1.42498,1.43891,1.41018,1.43891,8964781.8053094,0
+JNJ.US,D,19830225,000000,1.45981,1.47431,1.43891,1.45981,12877142.837831,0
+JNJ.US,D,19830228,000000,1.45981,1.47431,1.45303,1.45981,10373501.06673,0
+JNJ.US,D,19830301,000000,1.4952,1.52384,1.46726,1.50952,13285753.878832,0
+JNJ.US,D,19830302,000000,1.53825,1.54522,1.5309,1.54522,13556663.939205,0
+JNJ.US,D,19830303,000000,1.54522,1.55925,1.5309,1.55217,7328043.2537954,0
+JNJ.US,D,19830304,000000,1.46726,1.55217,1.3891,1.48108,18006321.580026,0
+JNJ.US,D,19830307,000000,1.41018,1.42498,1.3891,1.42498,45094810.929097,0
+JNJ.US,D,19830308,000000,1.41018,1.42498,1.39616,1.41734,17329053.057326,0
+JNJ.US,D,19830309,000000,1.42498,1.44558,1.41018,1.43891,17733153.842342,0
+JNJ.US,D,19830310,000000,1.43891,1.45981,1.41734,1.41734,21069829.594447,0
+JNJ.US,D,19830311,000000,1.41018,1.41734,1.39616,1.41734,16112225.150375,0
+JNJ.US,D,19830314,000000,1.41734,1.42498,1.41018,1.41734,8655497.3490085,0
+JNJ.US,D,19830315,000000,1.41018,1.43156,1.3891,1.39616,10344153.301136,0
+JNJ.US,D,19830316,000000,1.39616,1.41018,1.38203,1.38203,12892940.460645,0
+JNJ.US,D,19830317,000000,1.3891,1.41018,1.37507,1.39616,7416085.5308487,0
+JNJ.US,D,19830318,000000,1.41018,1.41734,1.40331,1.41018,8842873.348856,0
+JNJ.US,D,19830321,000000,1.41018,1.41734,1.39616,1.40331,5761298.8173041,0
+JNJ.US,D,19830322,000000,1.41734,1.43156,1.41734,1.43156,8761600.0248259,0
+JNJ.US,D,19830323,000000,1.43891,1.45981,1.43891,1.45303,10242562.920759,0
+JNJ.US,D,19830324,000000,1.45303,1.45303,1.42498,1.43891,5280437.0036972,0
+JNJ.US,D,19830325,000000,1.43891,1.45303,1.43891,1.45303,8366530.9687831,0
+JNJ.US,D,19830328,000000,1.45303,1.47431,1.44558,1.47431,4874081.6005526,0
+JNJ.US,D,19830329,000000,1.47431,1.48108,1.45981,1.46726,5411378.2088521,0
+JNJ.US,D,19830330,000000,1.48108,1.4952,1.47431,1.47431,4975669.9414748,0
+JNJ.US,D,19830331,000000,1.48108,1.48108,1.45981,1.45981,3654992.9571073,0
+JNJ.US,D,19830404,000000,1.43156,1.43891,1.42498,1.43891,7235490.7207581,0
+JNJ.US,D,19830405,000000,1.43891,1.44558,1.43156,1.43156,5424923.2529932,0
+JNJ.US,D,19830406,000000,1.43156,1.43156,1.41018,1.41018,7598957.3930789,0
+JNJ.US,D,19830407,000000,1.41734,1.42498,1.3891,1.40331,12782319.371021,0
+JNJ.US,D,19830408,000000,1.40331,1.41018,1.3891,1.41018,5560374.7141322,0
+JNJ.US,D,19830411,000000,1.41018,1.41734,1.3891,1.40331,5984799.6935909,0
+JNJ.US,D,19830412,000000,1.39616,1.40331,1.38203,1.3891,10046154.17221,0
+JNJ.US,D,19830413,000000,1.39616,1.39616,1.3891,1.39616,11443585.047073,0
+JNJ.US,D,19830414,000000,1.41018,1.41018,1.39616,1.40331,7048114.7209104,0
+JNJ.US,D,19830415,000000,1.39616,1.41734,1.39616,1.41734,8305570.6221897,0
+JNJ.US,D,19830418,000000,1.41734,1.47431,1.41018,1.47431,14958610.168691,0
+JNJ.US,D,19830419,000000,1.47431,1.50256,1.46726,1.46726,13301559.659467,0
+JNJ.US,D,19830420,000000,1.46726,1.50256,1.46726,1.4952,7580898.0140427,0
+JNJ.US,D,19830421,000000,1.50256,1.50256,1.47431,1.4952,9653335.6553838,0
+JNJ.US,D,19830422,000000,1.50952,1.50952,1.4952,1.50256,11624188.014986,0
+JNJ.US,D,19830425,000000,1.50256,1.51648,1.48108,1.48853,10441224.24798,0
+JNJ.US,D,19830426,000000,1.48108,1.48853,1.46726,1.48108,5908044.7833672,0
+JNJ.US,D,19830427,000000,1.4952,1.50256,1.48108,1.50256,8319116.6860585,0
+JNJ.US,D,19830428,000000,1.53825,1.55925,1.50952,1.55217,17405812.046461,0
+JNJ.US,D,19830429,000000,1.55217,1.55925,1.53825,1.54522,20859881.920124,0
+JNJ.US,D,19830502,000000,1.52384,1.55217,1.50256,1.52384,13549891.926998,0
+JNJ.US,D,19830503,000000,1.53825,1.58757,1.53825,1.5662,14956351.471651,0
+JNJ.US,D,19830504,000000,1.55217,1.5662,1.5309,1.55217,11953792.586818,0
+JNJ.US,D,19830505,000000,1.55217,1.5662,1.54522,1.55217,5569407.4628337,0
+JNJ.US,D,19830506,000000,1.55925,1.57327,1.55217,1.55217,7393514.8761006,0
+JNJ.US,D,19830509,000000,1.54522,1.55217,1.51648,1.5309,5944166.6006232,0
+JNJ.US,D,19830510,000000,1.53825,1.55925,1.53825,1.55925,7759246.3638275,0
+JNJ.US,D,19830511,000000,1.55925,1.55925,1.5309,1.54522,5406862.854229,0
+JNJ.US,D,19830512,000000,1.54522,1.54522,1.50256,1.50952,6838159.9084926,0
+JNJ.US,D,19830513,000000,1.52384,1.53825,1.50952,1.50952,4659605.3151451,0
+JNJ.US,D,19830516,000000,1.50256,1.51648,1.4952,1.50952,3521801.2127354,0
+JNJ.US,D,19830517,000000,1.5309,1.53825,1.51648,1.52384,3855920.1194627,0
+JNJ.US,D,19830518,000000,1.54522,1.54522,1.50952,1.50952,5835798.0896719,0
+JNJ.US,D,19830519,000000,1.50952,1.51648,1.47431,1.47431,4896654.2947562,0
+JNJ.US,D,19830520,000000,1.46726,1.47431,1.45981,1.46726,11382631.838574,0
+JNJ.US,D,19830523,000000,1.45981,1.48853,1.45303,1.48108,9671399.1133313,0
+JNJ.US,D,19830524,000000,1.48853,1.52384,1.48853,1.50256,8520044.8681417,0
+JNJ.US,D,19830525,000000,1.50256,1.50952,1.48853,1.4952,16534390.413066,0
+JNJ.US,D,19830526,000000,1.4952,1.50256,1.48853,1.50256,11427783.345348,0
+JNJ.US,D,19830527,000000,1.4952,1.50256,1.45981,1.45981,12346608.044461,0
+JNJ.US,D,19830531,000000,1.44558,1.45303,1.41734,1.42498,6795263.0198467,0
+JNJ.US,D,19830601,000000,1.42498,1.44558,1.42498,1.43156,7393514.8761006,0
+JNJ.US,D,19830602,000000,1.45981,1.45981,1.45303,1.45981,8553903.9094473,0
+JNJ.US,D,19830603,000000,1.45981,1.47431,1.44558,1.46726,6971353.69232,0
+JNJ.US,D,19830606,000000,1.46726,1.46726,1.45981,1.45981,4795062.8946506,0
+JNJ.US,D,19830607,000000,1.46726,1.46726,1.43891,1.45303,3946217.0146442,0
+JNJ.US,D,19830608,000000,1.45303,1.45303,1.41734,1.42498,11328451.66201,0
+JNJ.US,D,19830609,000000,1.41734,1.43891,1.41734,1.42498,11599358.663199,0
+JNJ.US,D,19830610,000000,1.43156,1.43156,1.41734,1.42498,8481664.3538465,0
+JNJ.US,D,19830613,000000,1.42498,1.42498,1.41018,1.41734,10055182.842,0
+JNJ.US,D,19830614,000000,1.41734,1.42498,1.41018,1.42498,8883507.4615515,0
+JNJ.US,D,19830615,000000,1.43156,1.43156,1.41734,1.43156,8718709.2545466,0
+JNJ.US,D,19830616,000000,1.42498,1.48108,1.41734,1.47431,50368481.019227,0
+JNJ.US,D,19830617,000000,1.48853,1.4952,1.45981,1.47431,18478149.625204,0
+JNJ.US,D,19830620,000000,1.47431,1.4952,1.45981,1.45981,11574521.153589,0
+JNJ.US,D,19830621,000000,1.46726,1.4952,1.45981,1.4952,10296746.156506,0
+JNJ.US,D,19830622,000000,1.4952,1.51648,1.46726,1.47431,11565490.444343,0
+JNJ.US,D,19830623,000000,1.47431,1.47431,1.45981,1.47431,10538303.352646,0
+JNJ.US,D,19830624,000000,1.47431,1.5309,1.47431,1.50952,20123911.747869,0
+JNJ.US,D,19830627,000000,1.51648,1.5309,1.50256,1.51648,6711736.0974163,0
+JNJ.US,D,19830628,000000,1.51648,1.53825,1.48853,1.48853,6495010.2925194,0
+JNJ.US,D,19830629,000000,1.4952,1.51648,1.48853,1.50256,4372897.6319589,0
+JNJ.US,D,19830630,000000,1.51648,1.5309,1.50952,1.5309,6228616.6064977,0
+JNJ.US,D,19830701,000000,1.53825,1.53825,1.51648,1.5309,6851702.9131781,0
+JNJ.US,D,19830705,000000,1.48853,1.50256,1.47431,1.48853,4862787.0956284,0
+JNJ.US,D,19830706,000000,1.48108,1.50952,1.47431,1.50256,4140369.1056095,0
+JNJ.US,D,19830707,000000,1.50256,1.5309,1.48853,1.51648,7210653.2111482,0
+JNJ.US,D,19830708,000000,1.52384,1.53825,1.51648,1.5309,7176791.1106594,0
+JNJ.US,D,19830711,000000,1.53825,1.54522,1.52384,1.5309,6264731.2856592,0
+JNJ.US,D,19830712,000000,1.51648,1.5309,1.4952,1.4952,6242161.6506389,0
+JNJ.US,D,19830713,000000,1.48108,1.48853,1.46726,1.47431,7653138.5893712,0
+JNJ.US,D,19830714,000000,1.47431,1.47431,1.45303,1.45981,9459189.6827853,0
+JNJ.US,D,19830715,000000,1.43156,1.44558,1.42498,1.43891,8452312.5093417,0
+JNJ.US,D,19830718,000000,1.43891,1.44558,1.42498,1.42498,5391060.1327765,0
+JNJ.US,D,19830719,000000,1.41734,1.44558,1.41734,1.42498,11969596.327998,0
+JNJ.US,D,19830720,000000,1.45981,1.47431,1.44558,1.47431,8529071.4984766,0
+JNJ.US,D,19830721,000000,1.48108,1.48108,1.45303,1.46726,10908541.017446,0
+JNJ.US,D,19830722,000000,1.45981,1.47431,1.44558,1.45981,5666485.5477719,0
+JNJ.US,D,19830725,000000,1.45303,1.45303,1.42498,1.42498,6720761.7080232,0
+JNJ.US,D,19830726,000000,1.41734,1.42498,1.41734,1.42498,8860929.6687089,0
+JNJ.US,D,19830727,000000,1.42498,1.44558,1.39616,1.41018,13100634.536567,0
+JNJ.US,D,19830728,000000,1.40331,1.41018,1.38203,1.3891,12892940.460645,0
+JNJ.US,D,19830729,000000,1.39616,1.39616,1.32536,1.36771,10197412.433713,0
+JNJ.US,D,19830801,000000,1.36086,1.36086,1.34643,1.3536,8255905.8002482,0
+JNJ.US,D,19830802,000000,1.36771,1.36771,1.33967,1.34643,7454472.1635107,0
+JNJ.US,D,19830803,000000,1.34643,1.34643,1.32536,1.33967,11439068.672723,0
+JNJ.US,D,19830804,000000,1.33967,1.33967,1.27573,1.32536,12872621.364841,0
+JNJ.US,D,19830805,000000,1.32536,1.32536,1.30407,1.32536,6038976.8109721,0
+JNJ.US,D,19830808,000000,1.32536,1.32536,1.2826,1.29672,15586211.829994,0
+JNJ.US,D,19830809,000000,1.29672,1.30407,1.26857,1.30407,12283398.178379,0
+JNJ.US,D,19830810,000000,1.30407,1.33241,1.29672,1.33241,11025936.158732,0
+JNJ.US,D,19830811,000000,1.33241,1.34643,1.32536,1.34643,6982640.0394219,0
+JNJ.US,D,19830812,000000,1.3536,1.36086,1.34643,1.36086,3587266.716674,0
+JNJ.US,D,19830815,000000,1.3891,1.39616,1.37507,1.37507,8170119.1610507,0
+JNJ.US,D,19830816,000000,1.36771,1.36771,1.33967,1.34643,9779759.4664601,0
+JNJ.US,D,19830817,000000,1.3536,1.3536,1.31839,1.33967,5630362.7107881,0
+JNJ.US,D,19830818,000000,1.34643,1.3536,1.33967,1.34643,5393314.7509047,0
+JNJ.US,D,19830819,000000,1.31839,1.31839,1.29672,1.31103,15015048.022567,0
+JNJ.US,D,19830822,000000,1.31839,1.38203,1.30407,1.32536,8964781.8053094,0
+JNJ.US,D,19830823,000000,1.32536,1.32536,1.29672,1.30407,6982640.0394219,0
+JNJ.US,D,19830824,000000,1.29672,1.30407,1.26857,1.2826,15267898.703902,0
+JNJ.US,D,19830825,000000,1.27573,1.29015,1.25425,1.27573,10687300.877655,0
+JNJ.US,D,19830826,000000,1.27573,1.29015,1.26857,1.27573,6820098.4900007,0
+JNJ.US,D,19830829,000000,1.27573,1.29015,1.26857,1.2826,5578433.0734407,0
+JNJ.US,D,19830830,000000,1.29015,1.29672,1.25425,1.27573,6741078.764371,0
+JNJ.US,D,19830831,000000,1.27573,1.30407,1.26857,1.2826,8048210.7045973,0
+JNJ.US,D,19830901,000000,1.29015,1.29672,1.2619,1.29015,6876538.3833322,0
+JNJ.US,D,19830902,000000,1.29015,1.30407,1.29015,1.29015,5020819.4087933,0
+JNJ.US,D,19830906,000000,1.31103,1.32536,1.29015,1.31839,12231475.679125,0
+JNJ.US,D,19830907,000000,1.31839,1.33967,1.31839,1.33241,14333264.145243,0
+JNJ.US,D,19830908,000000,1.33241,1.33241,1.31103,1.31839,9222142.7426295,0
+JNJ.US,D,19830909,000000,1.32536,1.32536,1.31103,1.31839,6824611.8051682,0
+JNJ.US,D,19830912,000000,1.34643,1.34643,1.31839,1.31839,7626048.5010889,0
+JNJ.US,D,19830913,000000,1.31839,1.32536,1.30407,1.31839,3420212.8718131,0
+JNJ.US,D,19830914,000000,1.32536,1.33241,1.31103,1.33241,4605429.2174917,0
+JNJ.US,D,19830915,000000,1.32536,1.33967,1.31839,1.32536,3855920.1194627,0
+JNJ.US,D,19830916,000000,1.31103,1.36086,1.31103,1.34643,7458986.4984059,0
+JNJ.US,D,19830919,000000,1.3536,1.38203,1.34643,1.37507,12574622.235915,0
+JNJ.US,D,19830920,000000,1.38203,1.39616,1.37507,1.39616,17541261.468143,0
+JNJ.US,D,19830921,000000,1.40331,1.41018,1.36771,1.37507,12427878.309308,0
+JNJ.US,D,19830922,000000,1.37507,1.40331,1.37507,1.40331,8529071.4984766,0
+JNJ.US,D,19830923,000000,1.41018,1.41018,1.38203,1.39616,5052425.8714263,0
+JNJ.US,D,19830926,000000,1.41018,1.41734,1.3891,1.40331,8438770.5243839,0
+JNJ.US,D,19830927,000000,1.40331,1.41734,1.40331,1.41734,5973510.2873057,0
+JNJ.US,D,19830928,000000,1.41734,1.43156,1.40331,1.40331,5429433.5089773,0
+JNJ.US,D,19830929,000000,1.41018,1.41734,1.40331,1.40331,5528772.3304103,0
+JNJ.US,D,19830930,000000,1.40331,1.42498,1.40331,1.41018,5458784.3337544,0
+JNJ.US,D,19831003,000000,1.39616,1.41734,1.39616,1.40331,9043796.4323001,0
+JNJ.US,D,19831004,000000,1.41018,1.44558,1.41018,1.44558,14949582.518628,0
+JNJ.US,D,19831005,000000,1.45303,1.48853,1.44558,1.46726,11416492.919335,0
+JNJ.US,D,19831006,000000,1.48108,1.4952,1.47431,1.4952,13935935.372433,0
+JNJ.US,D,19831007,000000,1.4952,1.4952,1.47431,1.47431,9833939.6430247,0
+JNJ.US,D,19831010,000000,1.47431,1.48108,1.45981,1.48108,3388603.3499968,0
+JNJ.US,D,19831011,000000,1.45981,1.48108,1.45981,1.47431,8152058.7622867,0
+JNJ.US,D,19831012,000000,1.46726,1.48108,1.45981,1.45981,8463602.9353547,0
+JNJ.US,D,19831013,000000,1.45981,1.45981,1.41734,1.43156,8617118.8741688,0
+JNJ.US,D,19831014,000000,1.43156,1.43891,1.41734,1.43891,4447398.9437823,0
+JNJ.US,D,19831017,000000,1.44558,1.45981,1.43156,1.45303,3616614.4822677,0
+JNJ.US,D,19831018,000000,1.45303,1.45303,1.41734,1.42498,3582752.3817788,0
+JNJ.US,D,19831019,000000,1.41018,1.42498,1.40331,1.41734,6219586.9169797,0
+JNJ.US,D,19831020,000000,1.42498,1.43891,1.42498,1.43891,3512767.4443061,0
+JNJ.US,D,19831021,000000,1.43891,1.43891,1.41734,1.43891,4135855.7904421,0
+JNJ.US,D,19831024,000000,1.43156,1.43891,1.41734,1.41734,4447398.9437823,0
+JNJ.US,D,19831025,000000,1.42498,1.42498,1.41018,1.41734,3772386.0589377,0
+JNJ.US,D,19831026,000000,1.41734,1.41734,1.37507,1.37507,12443684.089943,0
+JNJ.US,D,19831027,000000,1.37507,1.41018,1.37507,1.39616,7282892.7667491,0
+JNJ.US,D,19831028,000000,1.40331,1.40331,1.37507,1.38203,2824210.5350483,0
+JNJ.US,D,19831031,000000,1.3891,1.3891,1.34643,1.36771,8520044.8681417,0
+JNJ.US,D,19831101,000000,1.36771,1.37507,1.33967,1.37507,5361709.3079995,0
+JNJ.US,D,19831102,000000,1.36086,1.38203,1.3536,1.36771,5921586.7683249,0
+JNJ.US,D,19831103,000000,1.37507,1.39616,1.34643,1.38203,6693674.6789244,0
+JNJ.US,D,19831104,000000,1.38203,1.39616,1.38203,1.3891,5876436.2812787,0
+JNJ.US,D,19831107,000000,1.39616,1.39616,1.38203,1.39616,4212614.7795769,0
+JNJ.US,D,19831108,000000,1.3891,1.39616,1.38203,1.39616,8014348.6041084,0
+JNJ.US,D,19831109,000000,1.38203,1.3891,1.36086,1.37507,4269051.6137251,0
+JNJ.US,D,19831110,000000,1.37507,1.37507,1.36771,1.37507,3248630.4158682,0
+JNJ.US,D,19831111,000000,1.38203,1.38203,1.36086,1.38203,15240804.536709,0
+JNJ.US,D,19831114,000000,1.38203,1.39616,1.37507,1.39616,4770229.4639522,0
+JNJ.US,D,19831115,000000,1.3891,1.39616,1.38203,1.3891,2873880.4556287,0
+JNJ.US,D,19831116,000000,1.39616,1.39616,1.36771,1.38203,5564894.1476662,0
+JNJ.US,D,19831117,000000,1.37507,1.37507,1.36086,1.36771,3104151.3046667,0
+JNJ.US,D,19831118,000000,1.3536,1.36771,1.31839,1.32536,6111217.3863006,0
+JNJ.US,D,19831121,000000,1.32536,1.34643,1.30407,1.32536,11290068.088532,0
+JNJ.US,D,19831122,000000,1.32536,1.33967,1.31103,1.31839,11653535.78058,0
+JNJ.US,D,19831123,000000,1.31103,1.32536,1.31103,1.32536,9219884.0455903,0
+JNJ.US,D,19831125,000000,1.33241,1.33967,1.31839,1.33241,4366126.6394801,0
+JNJ.US,D,19831128,000000,1.32536,1.32536,1.30407,1.31839,6510810.9745165,0
+JNJ.US,D,19831129,000000,1.30407,1.31839,1.30407,1.31839,6201525.4984878,0
+JNJ.US,D,19831130,000000,1.32536,1.33967,1.31839,1.33241,5670997.8432115,0
+JNJ.US,D,19831201,000000,1.33241,1.33241,1.2826,1.29015,10818240.043353,0
+JNJ.US,D,19831202,000000,1.2826,1.31839,1.2619,1.31839,14633521.971209,0
+JNJ.US,D,19831205,000000,1.30407,1.31839,1.29672,1.31103,8576481.70229,0
+JNJ.US,D,19831206,000000,1.31103,1.33241,1.30407,1.30407,9998741.9289407,0
+JNJ.US,D,19831207,000000,1.29672,1.31103,1.29015,1.29672,12897455.815268,0
+JNJ.US,D,19831208,000000,1.29672,1.29672,1.25425,1.2619,19044797.05828,0
+JNJ.US,D,19831209,000000,1.2619,1.26857,1.2473,1.2619,12360157.167513,0
+JNJ.US,D,19831212,000000,1.2473,1.26857,1.2473,1.2619,7425121.3387337,0
+JNJ.US,D,19831213,000000,1.25425,1.2619,1.2473,1.2473,7899213.1795895,0
+JNJ.US,D,19831214,000000,1.24023,1.2473,1.23327,1.24023,10330609.276723,0
+JNJ.US,D,19831215,000000,1.23327,1.25425,1.22631,1.23327,11768678.343193,0
+JNJ.US,D,19831216,000000,1.23327,1.2473,1.23327,1.24023,11728038.112131,0
+JNJ.US,D,19831219,000000,1.25425,1.27573,1.25425,1.26857,11854462.942934,0
+JNJ.US,D,19831220,000000,1.27573,1.29672,1.26857,1.29015,9249231.811184,0
+JNJ.US,D,19831221,000000,1.29015,1.29672,1.2826,1.29015,8781920.140357,0
+JNJ.US,D,19831222,000000,1.29015,1.29672,1.26857,1.2826,5680024.4735463,0
+JNJ.US,D,19831223,000000,1.27573,1.2826,1.2619,1.26857,5400089.8222946,0
+JNJ.US,D,19831227,000000,1.27573,1.29015,1.27573,1.2826,4278083.3426989,0
+JNJ.US,D,19831228,000000,1.26857,1.27573,1.25425,1.2619,8285253.5658419,0
+JNJ.US,D,19831229,000000,1.2619,1.2826,1.2619,1.2826,6917170.4565722,0
+JNJ.US,D,19831230,000000,1.2826,1.29672,1.27573,1.2826,6849443.1964111,0
+JNJ.US,D,19840103,000000,1.26857,1.29015,1.2619,1.2826,6890081.3880178,0
+JNJ.US,D,19840104,000000,1.2826,1.32536,1.27573,1.31839,11317162.255725,0
+JNJ.US,D,19840105,000000,1.32536,1.34643,1.31839,1.33241,12999047.215373,0
+JNJ.US,D,19840106,000000,1.32536,1.33241,1.31103,1.31839,10380274.098664,0
+JNJ.US,D,19840109,000000,1.31103,1.31839,1.29672,1.30407,3650479.6419399,0
+JNJ.US,D,19840110,000000,1.29672,1.31103,1.26857,1.26857,14105246.894605,0
+JNJ.US,D,19840111,000000,1.2619,1.27573,1.25425,1.26857,21200772.839057,0
+JNJ.US,D,19840112,000000,1.27573,1.27573,1.2619,1.2619,10994329.696099,0
+JNJ.US,D,19840113,000000,1.26857,1.26857,1.2473,1.2619,9499819.7165697,0
+JNJ.US,D,19840116,000000,1.25425,1.2619,1.2473,1.2473,7826971.5845332,0
+JNJ.US,D,19840117,000000,1.2473,1.29015,1.2473,1.2826,9256006.882574,0
+JNJ.US,D,19840118,000000,1.2826,1.29015,1.26857,1.2826,10673758.892696,0
+JNJ.US,D,19840119,000000,1.2826,1.29672,1.26857,1.2826,7770529.6517461,0
+JNJ.US,D,19840120,000000,1.27573,1.29672,1.26857,1.29672,13926907.722372,0
+JNJ.US,D,19840123,000000,1.29672,1.29672,1.26857,1.27573,7714089.7584145,0
+JNJ.US,D,19840124,000000,1.2619,1.26857,1.2473,1.25425,12491093.27403,0
+JNJ.US,D,19840125,000000,1.2619,1.2619,1.23327,1.24023,12601714.363653,0
+JNJ.US,D,19840126,000000,1.2473,1.2473,1.22631,1.22631,8558418.2443424,0
+JNJ.US,D,19840127,000000,1.22631,1.22631,1.18345,1.20492,20564136.389597,0
+JNJ.US,D,19840130,000000,1.20492,1.20492,1.16923,1.19081,12141173.685304,0
+JNJ.US,D,19840131,000000,1.18345,1.21199,1.18345,1.20492,12129885.298747,0
+JNJ.US,D,19840201,000000,1.20492,1.21199,1.20492,1.21199,10260623.319523,0
+JNJ.US,D,19840202,000000,1.21199,1.24023,1.21199,1.23327,9109263.9756942,0
+JNJ.US,D,19840203,000000,1.24023,1.25425,1.22631,1.23327,15387544.384406,0
+JNJ.US,D,19840206,000000,1.21199,1.23327,1.20492,1.22631,8874478.7917612,0
+JNJ.US,D,19840207,000000,1.20492,1.21915,1.19081,1.20492,13825311.223626,0
+JNJ.US,D,19840208,000000,1.21199,1.21199,1.18345,1.18345,8328145.355849,0
+JNJ.US,D,19840209,000000,1.18345,1.20492,1.16923,1.17659,18762603.709989,0
+JNJ.US,D,19840210,000000,1.18345,1.18345,1.16237,1.16923,11016906.469213,0
+JNJ.US,D,19840213,000000,1.16923,1.16923,1.14815,1.15531,4623491.6557113,0
+JNJ.US,D,19840214,000000,1.16923,1.18345,1.15531,1.16923,8319116.6860585,0
+JNJ.US,D,19840215,000000,1.16923,1.18345,1.14815,1.16237,7377716.2335592,0
+JNJ.US,D,19840216,000000,1.14815,1.15531,1.13393,1.14128,12445942.786983,0
+JNJ.US,D,19840217,000000,1.13393,1.14128,1.09853,1.11276,9809113.3504207,0
+JNJ.US,D,19840221,000000,1.10568,1.11276,1.07716,1.08441,11019159.047887,0
+JNJ.US,D,19840222,000000,1.08441,1.11276,1.08441,1.10568,12184065.475311,0
+JNJ.US,D,19840223,000000,1.10568,1.11276,1.09147,1.11276,8962523.10827,0
+JNJ.US,D,19840224,000000,1.14128,1.14815,1.12697,1.14815,10355440.667966,0
+JNJ.US,D,19840227,000000,1.14815,1.15531,1.14128,1.15531,7282892.7667491,0
+JNJ.US,D,19840228,000000,1.13393,1.14128,1.11276,1.11276,8102390.8811619,0
+JNJ.US,D,19840229,000000,1.11981,1.14815,1.11276,1.13393,6377616.1709611,0
+JNJ.US,D,19840301,000000,1.13393,1.14128,1.11981,1.13393,4616719.6435046,0
+JNJ.US,D,19840302,000000,1.13393,1.14815,1.09853,1.09853,7515427.4114652,0
+JNJ.US,D,19840305,000000,1.10568,1.11981,1.09853,1.11276,5140470.1879352,0
+JNJ.US,D,19840306,000000,1.11276,1.13393,1.11276,1.12697,5535542.3031614,0
+JNJ.US,D,19840307,000000,1.11276,1.11981,1.10568,1.11981,4052325.8088283,0
+JNJ.US,D,19840308,000000,1.10568,1.11981,1.10568,1.11276,4756680.3408998,0
+JNJ.US,D,19840309,000000,1.10568,1.10568,1.08441,1.09147,5253346.915415,0
+JNJ.US,D,19840312,000000,1.09147,1.10568,1.09147,1.09853,7021020.5537172,0
+JNJ.US,D,19840313,000000,1.10568,1.10568,1.08441,1.08441,10057438.479856,0
+JNJ.US,D,19840314,000000,1.08441,1.09853,1.08441,1.08441,8759338.2686033,0
+JNJ.US,D,19840315,000000,1.09853,1.11276,1.09147,1.10568,8483923.0508858,0
+JNJ.US,D,19840316,000000,1.12697,1.12697,1.10568,1.10568,9016702.2651068,0
+JNJ.US,D,19840319,000000,1.09853,1.09853,1.08441,1.09853,4235185.434325,0
+JNJ.US,D,19840320,000000,1.08441,1.10568,1.08441,1.09853,10628603.307011,0
+JNJ.US,D,19840321,000000,1.09147,1.10568,1.08441,1.08441,9452414.6113953,0
+JNJ.US,D,19840322,000000,1.07716,1.08441,1.06303,1.07048,10226760.199306,0
+JNJ.US,D,19840323,000000,1.06303,1.07048,1.05636,1.06303,5691314.8995593,0
+JNJ.US,D,19840326,000000,1.07048,1.07716,1.06303,1.06303,5804191.627039,0
+JNJ.US,D,19840327,000000,1.06303,1.09853,1.06303,1.09147,7892437.0884717,0
+JNJ.US,D,19840328,000000,1.09147,1.10568,1.09147,1.10568,13825311.223626,0
+JNJ.US,D,19840329,000000,1.11276,1.11276,1.09853,1.09853,7163245.0467905,0
+JNJ.US,D,19840330,000000,1.09147,1.10568,1.08441,1.10568,4752171.1046436,0
+JNJ.US,D,19840402,000000,1.11276,1.12697,1.10568,1.11276,7826971.5845332,0
+JNJ.US,D,19840403,000000,1.12697,1.13393,1.11276,1.13393,6881049.6590441,0
+JNJ.US,D,19840404,000000,1.13393,1.13393,1.12697,1.12697,7081972.7424883,0
+JNJ.US,D,19840405,000000,1.11981,1.14128,1.11276,1.11981,9885873.3592832,0
+JNJ.US,D,19840406,000000,1.11981,1.13393,1.11981,1.12697,4429340.5844738,0
+JNJ.US,D,19840409,000000,1.12697,1.12697,1.10568,1.11981,4713788.5508928,0
+JNJ.US,D,19840410,000000,1.11981,1.14815,1.11981,1.14128,7626048.5010889,0
+JNJ.US,D,19840411,000000,1.14815,1.14815,1.13393,1.13393,3379567.542112,0
+JNJ.US,D,19840412,000000,1.14128,1.16923,1.12697,1.16237,4630262.6481902,0
+JNJ.US,D,19840413,000000,1.16923,1.19081,1.16923,1.17659,8962523.10827,0
+JNJ.US,D,19840416,000000,1.17659,1.21915,1.16923,1.20492,11100438.490284,0
+JNJ.US,D,19840417,000000,1.21199,1.21915,1.20492,1.21199,9967139.5452188,0
+JNJ.US,D,19840418,000000,1.21199,1.21199,1.18345,1.18345,4614461.9661931,0
+JNJ.US,D,19840419,000000,1.17659,1.17659,1.16237,1.17659,6797517.6379747,0
+JNJ.US,D,19840423,000000,1.16237,1.16237,1.13393,1.13393,7526713.7585671,0
+JNJ.US,D,19840424,000000,1.13393,1.14815,1.12697,1.14128,4377418.0852207,0
+JNJ.US,D,19840425,000000,1.14128,1.16237,1.13393,1.15531,5068228.5928789,0
+JNJ.US,D,19840426,000000,1.16237,1.19757,1.15531,1.17659,10190639.401778,0
+JNJ.US,D,19840427,000000,1.18345,1.18345,1.16237,1.16923,5639392.4003063,0
+JNJ.US,D,19840430,000000,1.16923,1.18345,1.16923,1.18345,5499425.5845444,0
+JNJ.US,D,19840501,000000,1.18345,1.20492,1.16923,1.17659,11847691.950456,0
+JNJ.US,D,19840502,000000,1.17659,1.18345,1.16237,1.17659,17760245.970079,0
+JNJ.US,D,19840503,000000,1.18345,1.19757,1.18345,1.19081,7174532.4136202,0
+JNJ.US,D,19840504,000000,1.18345,1.18345,1.16237,1.16237,7793105.4051331,0
+JNJ.US,D,19840507,000000,1.16923,1.18345,1.16237,1.16237,6269249.6994656,0
+JNJ.US,D,19840508,000000,1.16237,1.18345,1.16237,1.17659,9931015.6885073,0
+JNJ.US,D,19840509,000000,1.18345,1.19757,1.16923,1.17659,10016805.386888,0
+JNJ.US,D,19840510,000000,1.16923,1.18345,1.16237,1.16237,12719107.465484,0
+JNJ.US,D,19840511,000000,1.14815,1.14815,1.12697,1.13393,9323736.1821907,0
+JNJ.US,D,19840514,000000,1.12697,1.12697,1.11276,1.12697,7984994.7201481,0
+JNJ.US,D,19840515,000000,1.11981,1.14128,1.11981,1.13393,10630862.004051,0
+JNJ.US,D,19840516,000000,1.12697,1.13393,1.11981,1.11981,8176887.0943462,0
+JNJ.US,D,19840517,000000,1.11276,1.11981,1.08441,1.09853,8380073.9734687,0
+JNJ.US,D,19840518,000000,1.09147,1.09853,1.07716,1.08441,13062260.14064,0
+JNJ.US,D,19840521,000000,1.09853,1.11276,1.06303,1.07048,8054983.7365318,0
+JNJ.US,D,19840522,000000,1.06303,1.06303,1.02753,1.03458,13470876.28028,0
+JNJ.US,D,19840523,000000,1.04871,1.05636,1.04185,1.04185,5982538.9570962,0
+JNJ.US,D,19840524,000000,1.04871,1.04871,1.00654,1.02753,13357998.533071,0
+JNJ.US,D,19840525,000000,1.03458,1.04871,1.02753,1.03458,5115641.8558756,0
+JNJ.US,D,19840529,000000,1.02057,1.02753,0.985361,0.985361,10922089.120771,0
+JNJ.US,D,19840530,000000,0.985361,1.00654,0.963983,1.00654,13947221.719535,0
+JNJ.US,D,19840531,000000,0.992621,0.999479,0.977908,0.977908,5955450.9082695,0
+JNJ.US,D,19840601,000000,0.977908,0.999479,0.977908,0.992621,11576777.811173,0
+JNJ.US,D,19840604,000000,0.992621,0.999479,0.985361,0.992621,11104948.746267,0
+JNJ.US,D,19840605,000000,0.985361,1.03458,0.985361,1.02753,8312344.6738519,0
+JNJ.US,D,19840606,000000,1.02753,1.04185,1.02753,1.04185,11533887.040893,0
+JNJ.US,D,19840607,000000,1.03458,1.03458,1.02753,1.02753,5686799.5449364,0
+JNJ.US,D,19840608,000000,1.02057,1.04871,1.02057,1.04871,9093460.2345139,0
+JNJ.US,D,19840611,000000,1.04871,1.04871,1.02753,1.02753,6928459.8628574,0
+JNJ.US,D,19840612,000000,1.02753,1.03458,1.02057,1.02753,9888121.8590447,0
+JNJ.US,D,19840613,000000,1.02753,1.03458,1.00654,1.00654,23232579.426886,0
+JNJ.US,D,19840614,000000,1.00654,1.02753,0.992621,1.01331,7684746.071732,0
+JNJ.US,D,19840615,000000,1.01331,1.02753,0.999479,1.01331,6027692.5033258,0
+JNJ.US,D,19840618,000000,1.01331,1.04185,1.01331,1.03458,9849741.3447494,0
+JNJ.US,D,19840619,000000,1.03458,1.03458,1.02753,1.03458,10414141.297792,0
+JNJ.US,D,19840620,000000,1.02057,1.05636,1.01331,1.05636,10301255.392763,0
+JNJ.US,D,19840621,000000,1.05636,1.05636,1.03458,1.04185,9845229.0493099,0
+JNJ.US,D,19840622,000000,1.03458,1.04871,1.00654,1.00654,17455477.88813,0
+JNJ.US,D,19840625,000000,0.992621,0.992621,0.942605,0.942605,25126672.797354,0
+JNJ.US,D,19840626,000000,0.942605,0.963983,0.935544,0.956824,23252892.404323,0
+JNJ.US,D,19840627,000000,0.956824,0.963983,0.956824,0.956824,9700743.8197416,0
+JNJ.US,D,19840628,000000,0.956824,0.963983,0.949959,0.956824,10669241.498617,0
+JNJ.US,D,19840629,000000,0.956824,0.963983,0.956824,0.956824,8838356.9745052,0
+JNJ.US,D,19840702,000000,0.956824,0.977908,0.956824,0.970848,5546834.76863,0
+JNJ.US,D,19840703,000000,0.977908,0.985361,0.970848,0.985361,4824412.6997,0
+JNJ.US,D,19840705,000000,0.977908,0.985361,0.963983,0.963983,5097575.3387449,0
+JNJ.US,D,19840706,000000,0.963983,0.963983,0.942605,0.942605,11658053.174659,0
+JNJ.US,D,19840709,000000,0.949959,0.956824,0.942605,0.956824,9782018.1634995,0
+JNJ.US,D,19840710,000000,0.956824,0.956824,0.935544,0.942605,29506342.44152,0
+JNJ.US,D,19840711,000000,0.935544,0.942605,0.928287,0.928287,11226860.261904,0
+JNJ.US,D,19840712,000000,0.928287,0.935544,0.921324,0.928287,12136655.271498,0
+JNJ.US,D,19840713,000000,0.928287,0.935544,0.921324,0.928287,7048114.7209104,0
+JNJ.US,D,19840716,000000,0.928287,0.942605,0.921324,0.942605,7630560.7965286,0
+JNJ.US,D,19840717,000000,0.935544,0.942605,0.935544,0.942605,6411480.3109056,0
+JNJ.US,D,19840718,000000,0.935544,0.942605,0.928287,0.928287,6540156.7006547,0
+JNJ.US,D,19840719,000000,0.928287,0.928287,0.900045,0.900045,11504538.255572,0
+JNJ.US,D,19840720,000000,0.914263,0.942605,0.893277,0.914263,6890081.3880178,0
+JNJ.US,D,19840723,000000,0.900045,0.928287,0.900045,0.921324,4628001.9116953,0
+JNJ.US,D,19840724,000000,0.928287,0.928287,0.900045,0.900045,6558221.1783299,0
+JNJ.US,D,19840725,000000,0.907202,0.921324,0.900045,0.900045,6580790.8133502,0
+JNJ.US,D,19840726,000000,0.900045,0.921324,0.900045,0.907202,8689357.4100418,0
+JNJ.US,D,19840727,000000,0.914263,0.928287,0.900045,0.914263,10050668.507105,0
+JNJ.US,D,19840730,000000,0.907202,0.921324,0.907202,0.914263,5176590.9854635,0
+JNJ.US,D,19840731,000000,0.907202,0.935544,0.907202,0.935544,8955754.1552468,0
+JNJ.US,D,19840801,000000,0.935544,0.949959,0.935544,0.949959,11030451.513355,0
+JNJ.US,D,19840802,000000,0.956824,0.970848,0.949959,0.970848,20074244.886471,0
+JNJ.US,D,19840803,000000,0.985361,0.992621,0.949959,0.992621,26323182.628229,0
+JNJ.US,D,19840806,000000,0.999479,1.02753,0.985361,0.999479,23523810.622517,0
+JNJ.US,D,19840807,000000,0.992621,1.01331,0.985361,1.00654,9319219.80784,0
+JNJ.US,D,19840808,000000,1.00654,1.02753,1.00654,1.01331,11919933.545513,0
+JNJ.US,D,19840809,000000,1.00654,1.04871,1.00654,1.04185,14017202.578098,0
+JNJ.US,D,19840810,000000,1.07048,1.07716,1.02753,1.03458,14008175.947762,0
+JNJ.US,D,19840813,000000,1.02057,1.04871,1.02057,1.04871,5253346.915415,0
+JNJ.US,D,19840814,000000,1.04871,1.06303,1.04185,1.04871,7364165.0710513,0
+JNJ.US,D,19840815,000000,1.04871,1.06303,1.03458,1.03458,6497260.8317364,0
+JNJ.US,D,19840816,000000,1.04871,1.07048,1.04185,1.05636,7486073.5275047,0
+JNJ.US,D,19840817,000000,1.05636,1.07048,1.05636,1.07048,6479203.4921557,0
+JNJ.US,D,19840820,000000,1.07048,1.10568,1.06303,1.06303,9398231.3756474,0
+JNJ.US,D,19840821,000000,1.05636,1.07048,1.04871,1.06303,10712133.288625,0
+JNJ.US,D,19840822,000000,1.05636,1.05636,1.00654,1.02753,14705759.487354,0
+JNJ.US,D,19840823,000000,1.02753,1.04185,1.01331,1.02753,16590827.247215,0
+JNJ.US,D,19840824,000000,1.02753,1.04871,1.02753,1.04871,9064114.5083757,0
+JNJ.US,D,19840827,000000,1.04185,1.06303,1.04185,1.06303,6197008.1044092,0
+JNJ.US,D,19840828,000000,1.06303,1.08441,1.06303,1.07716,9750416.7995054,0
+JNJ.US,D,19840829,000000,1.07716,1.08441,1.07048,1.07048,6014148.4789125,0
+JNJ.US,D,19840830,000000,1.06303,1.08441,1.06303,1.07716,8134003.4621614,0
+JNJ.US,D,19840831,000000,1.07048,1.09147,1.07048,1.08441,7303219.000647,0
+JNJ.US,D,19840904,000000,1.08441,1.09853,1.07716,1.09853,8723223.5894418,0
+JNJ.US,D,19840905,000000,1.08441,1.10568,1.08441,1.09853,7754728.969749,0
+JNJ.US,D,19840906,000000,1.09853,1.11276,1.09853,1.10568,12007976.842294,0
+JNJ.US,D,19840907,000000,1.11276,1.11981,1.09147,1.09853,6005118.7893943,0
+JNJ.US,D,19840910,000000,1.07716,1.08441,1.07048,1.07716,8321372.3239145,0
+JNJ.US,D,19840911,000000,1.08441,1.09853,1.07048,1.07048,8720967.9515859,0
+JNJ.US,D,19840912,000000,1.07048,1.08441,1.07048,1.07048,6628207.1355303,0
+JNJ.US,D,19840913,000000,1.07048,1.12697,1.05636,1.09853,10113879.392915,0
+JNJ.US,D,19840914,000000,1.11276,1.11276,1.09147,1.10568,7806653.5084576,0
+JNJ.US,D,19840917,000000,1.09853,1.11276,1.09147,1.10568,6603369.6259205,0
+JNJ.US,D,19840918,000000,1.10568,1.11276,1.08441,1.08441,10120652.42485,0
+JNJ.US,D,19840919,000000,1.07716,1.08441,1.07048,1.07048,10581196.162381,0
+JNJ.US,D,19840920,000000,1.06303,1.07716,1.06303,1.07716,6962321.9633463,0
+JNJ.US,D,19840921,000000,1.07048,1.08441,1.04871,1.04871,10070985.563453,0
+JNJ.US,D,19840924,000000,1.04871,1.05636,1.02057,1.02057,6183464.0799958,0
+JNJ.US,D,19840925,000000,1.02753,1.05636,1.02753,1.04185,9188277.5829572,0
+JNJ.US,D,19840926,000000,1.04185,1.07048,1.04185,1.05636,6104448.4332774,0
+JNJ.US,D,19840927,000000,1.06303,1.07048,1.05636,1.05636,5619072.2847752,0
+JNJ.US,D,19840928,000000,1.04871,1.05636,1.04185,1.04871,4357096.9499618,0
+JNJ.US,D,19841001,000000,1.03458,1.04871,1.02753,1.02753,5905785.0666002,0
+JNJ.US,D,19841002,000000,1.04185,1.04871,0.999479,1.00654,13367030.262046,0
+JNJ.US,D,19841003,000000,0.999479,1.00654,0.985361,0.985361,9321474.4259681,0
+JNJ.US,D,19841004,000000,0.985361,1.01331,0.985361,1.01331,6804290.6699091,0
+JNJ.US,D,19841005,000000,1.01331,1.02057,0.992621,0.992621,8849642.3018793,0
+JNJ.US,D,19841008,000000,0.985361,0.999479,0.985361,0.992621,4045551.757166,0
+JNJ.US,D,19841009,000000,0.999479,1.02057,0.999479,1.01331,5987054.3117191,0
+JNJ.US,D,19841010,000000,1.01331,1.01331,0.999479,1.01331,9470475.0101593,0
+JNJ.US,D,19841011,000000,1.01331,1.02753,1.00654,1.02057,7341594.4163033,0
+JNJ.US,D,19841012,000000,1.02057,1.04871,1.02057,1.02057,5506193.5178399,0
+JNJ.US,D,19841015,000000,1.02057,1.02753,1.01331,1.01331,3657249.614691,0
+JNJ.US,D,19841016,000000,1.01331,1.01331,0.985361,0.985361,5054683.5487378,0
+JNJ.US,D,19841017,000000,0.985361,1.00654,0.970848,1.00654,6122508.8320413,0
+JNJ.US,D,19841018,000000,0.999479,1.07716,0.992621,1.07048,12443684.089943,0
+JNJ.US,D,19841019,000000,1.07048,1.09147,1.05636,1.07048,18360761.622012,0
+JNJ.US,D,19841022,000000,1.06303,1.06303,1.03458,1.04185,4293887.0838792,0
+JNJ.US,D,19841023,000000,1.04871,1.07048,1.04871,1.04871,5930612.378932,0
+JNJ.US,D,19841024,000000,1.04185,1.06303,1.02753,1.04871,6382126.4269453,0
+JNJ.US,D,19841025,000000,1.04185,1.04871,1.02753,1.02753,4569306.3805078,0
+JNJ.US,D,19841026,000000,1.02057,1.05636,1.01331,1.05636,4113277.9975995,0
+JNJ.US,D,19841029,000000,1.05636,1.07048,1.04185,1.04185,4016203.9915724,0
+JNJ.US,D,19841030,000000,1.04871,1.06303,1.04871,1.05636,8486173.5901028,0
+JNJ.US,D,19841031,000000,1.05636,1.05636,1.04185,1.04871,6682386.2923669,0
+JNJ.US,D,19841101,000000,1.04871,1.07716,1.04185,1.06303,13507000.13699,0
+JNJ.US,D,19841102,000000,1.08441,1.10568,1.07716,1.10568,12615259.407793,0
+JNJ.US,D,19841105,000000,1.12697,1.13393,1.11276,1.12697,14884109.876594,0
+JNJ.US,D,19841106,000000,1.12697,1.15531,1.12697,1.15531,27474537.893146,0
+JNJ.US,D,19841107,000000,1.14128,1.14815,1.11276,1.13393,13455072.539099,0
+JNJ.US,D,19841108,000000,1.12697,1.13393,1.11276,1.11276,8991869.8541361,0
+JNJ.US,D,19841109,000000,1.11981,1.13393,1.07716,1.08441,6750112.5328003,0
+JNJ.US,D,19841112,000000,1.07048,1.10568,1.07048,1.10568,4153914.1497506,0
+JNJ.US,D,19841113,000000,1.09853,1.11276,1.07716,1.09147,5535542.3031614,0
+JNJ.US,D,19841114,000000,1.09147,1.11276,1.08441,1.11276,6061560.7221813,0
+JNJ.US,D,19841115,000000,1.09853,1.10568,1.09147,1.09147,5632618.3486441,0
+JNJ.US,D,19841116,000000,1.09853,1.11981,1.09147,1.09853,5797419.6148324,0
+JNJ.US,D,19841119,000000,1.11276,1.11981,1.09853,1.11981,6409219.5744109,0
+JNJ.US,D,19841120,000000,1.11981,1.12697,1.11276,1.12697,9682684.4407054,0
+JNJ.US,D,19841121,000000,1.12697,1.16923,1.12697,1.14815,17825713.513473,0
+JNJ.US,D,19841123,000000,1.15531,1.17659,1.15531,1.17659,15087293.696535,0
+JNJ.US,D,19841126,000000,1.16237,1.17659,1.15531,1.15531,6601117.047248,0
+JNJ.US,D,19841127,000000,1.15531,1.18345,1.15531,1.17659,15683289.914932,0
+JNJ.US,D,19841128,000000,1.18345,1.19081,1.14815,1.16237,10319318.85071,0
+JNJ.US,D,19841129,000000,1.15531,1.15531,1.14128,1.14815,5129181.8013779,0
+JNJ.US,D,19841130,000000,1.13393,1.15531,1.13393,1.15531,4219387.8115114,0
+JNJ.US,D,19841203,000000,1.14815,1.16237,1.14815,1.15531,6555961.4615628,0
+JNJ.US,D,19841204,000000,1.15531,1.17659,1.15531,1.15531,8468118.2899775,0
+JNJ.US,D,19841205,000000,1.15531,1.15531,1.14128,1.14815,3113177.9350014,0
+JNJ.US,D,19841206,000000,1.14128,1.15531,1.13393,1.14128,5822251.0060753,0
+JNJ.US,D,19841207,000000,1.14815,1.14815,1.11276,1.11276,7057139.3117897,0
+JNJ.US,D,19841210,000000,1.11276,1.14815,1.09853,1.11981,8569708.6703554,0
+JNJ.US,D,19841211,000000,1.12697,1.15531,1.12697,1.15531,19819139.587008,0
+JNJ.US,D,19841212,000000,1.15531,1.17659,1.14815,1.14815,13922388.288837,0
+JNJ.US,D,19841213,000000,1.15531,1.16237,1.14128,1.14815,9183765.2875177,0
+JNJ.US,D,19841214,000000,1.14815,1.17659,1.14815,1.15531,6061560.7221813,0
+JNJ.US,D,19841217,000000,1.16923,1.17659,1.16237,1.17659,5569407.4628337,0
+JNJ.US,D,19841218,000000,1.18345,1.20492,1.17659,1.19757,21753873.188537,0
+JNJ.US,D,19841219,000000,1.20492,1.21199,1.18345,1.19757,16800780.020177,0
+JNJ.US,D,19841220,000000,1.19081,1.20492,1.18345,1.18345,5996086.0406928,0
+JNJ.US,D,19841221,000000,1.17659,1.18345,1.15531,1.17659,8380073.9734687,0
+JNJ.US,D,19841224,000000,1.17659,1.18345,1.16923,1.17659,2361410.1399333,0
+JNJ.US,D,19841226,000000,1.17659,1.17659,1.16237,1.16923,4126823.0417406,0
+JNJ.US,D,19841227,000000,1.16923,1.17659,1.16237,1.16237,6415991.5866175,0
+JNJ.US,D,19841228,000000,1.16237,1.16923,1.15531,1.16923,4449654.5816381,0
+JNJ.US,D,19841231,000000,1.15531,1.18345,1.15531,1.17659,5973510.2873057,0
+JNJ.US,D,19850102,000000,1.16923,1.16923,1.15531,1.15531,4743138.3559421,0
+JNJ.US,D,19850103,000000,1.15531,1.17659,1.14128,1.14128,8210753.2737463,0
+JNJ.US,D,19850104,000000,1.14815,1.16237,1.14128,1.16237,5343647.8895076,0
+JNJ.US,D,19850107,000000,1.16923,1.16923,1.16237,1.16237,3539860.5917718,0
+JNJ.US,D,19850108,000000,1.16923,1.19757,1.16923,1.17659,8183664.2051919,0
+JNJ.US,D,19850109,000000,1.17659,1.19757,1.17659,1.18345,5849346.1929964,0
+JNJ.US,D,19850110,000000,1.19081,1.22631,1.18345,1.22631,14312947.088896,0
+JNJ.US,D,19850111,000000,1.22631,1.23327,1.20492,1.20492,7118095.579472,0
+JNJ.US,D,19850114,000000,1.19757,1.23327,1.19757,1.22631,12906488.563969,0
+JNJ.US,D,19850115,000000,1.22631,1.22631,1.20492,1.21915,8477148.9992235,0
+JNJ.US,D,19850116,000000,1.22631,1.22631,1.19757,1.21199,8222047.7786705,0
+JNJ.US,D,19850117,000000,1.21199,1.21915,1.19757,1.21199,4275824.6456595,0
+JNJ.US,D,19850118,000000,1.21915,1.21915,1.20492,1.21199,6063813.300854,0
+JNJ.US,D,19850121,000000,1.20492,1.23327,1.20492,1.23327,14976667.508271,0
+JNJ.US,D,19850122,000000,1.23327,1.23327,1.21199,1.21915,13570205.924162,0
+JNJ.US,D,19850123,000000,1.22631,1.23327,1.20492,1.23327,9061855.8113365,0
+JNJ.US,D,19850124,000000,1.23327,1.24023,1.20492,1.21199,10129683.134095,0
+JNJ.US,D,19850125,000000,1.21199,1.22631,1.19757,1.19757,9924246.735484,0
+JNJ.US,D,19850128,000000,1.20492,1.22631,1.19757,1.21199,10321575.508294,0
+JNJ.US,D,19850129,000000,1.21915,1.23327,1.21199,1.23327,7971452.7351903,0
+JNJ.US,D,19850130,000000,1.24023,1.2619,1.23327,1.2619,14723824.984757,0
+JNJ.US,D,19850131,000000,1.25425,1.27573,1.24023,1.26857,11165901.954766,0
+JNJ.US,D,19850201,000000,1.24023,1.25425,1.23327,1.24023,8985097.8419295,0
+JNJ.US,D,19850204,000000,1.23327,1.24023,1.22631,1.23327,7845027.9043861,0
+JNJ.US,D,19850205,000000,1.24023,1.25425,1.23327,1.24023,11084634.749103,0
+JNJ.US,D,19850206,000000,1.24023,1.2473,1.21199,1.21915,5819997.407675,0
+JNJ.US,D,19850207,000000,1.21915,1.24023,1.21199,1.24023,8389104.6827146,0
+JNJ.US,D,19850208,000000,1.23327,1.2473,1.23327,1.2473,5957707.5658531,0
+JNJ.US,D,19850211,000000,1.2473,1.2473,1.23327,1.24023,4993729.320511,0
+JNJ.US,D,19850212,000000,1.24023,1.2619,1.24023,1.2619,8251396.5639919,0
+JNJ.US,D,19850213,000000,1.24023,1.2826,1.24023,1.27573,10572166.472864,0
+JNJ.US,D,19850214,000000,1.2826,1.30407,1.27573,1.29015,18970299.825368,0
+JNJ.US,D,19850215,000000,1.2619,1.27573,1.25425,1.2619,13513769.090014,0
+JNJ.US,D,19850219,000000,1.25425,1.27573,1.25425,1.2619,4625745.2541117,0
+JNJ.US,D,19850220,000000,1.25425,1.27573,1.25425,1.2619,12978726.080115,0
+JNJ.US,D,19850221,000000,1.25425,1.2619,1.22631,1.22631,7556063.5636163,0
+JNJ.US,D,19850222,000000,1.22631,1.23327,1.21199,1.22631,11791246.958486,0
+JNJ.US,D,19850225,000000,1.21199,1.2473,1.21199,1.2473,5528772.3304103,0
+JNJ.US,D,19850226,000000,1.2473,1.26857,1.2473,1.26857,14592883.779603,0
+JNJ.US,D,19850227,000000,1.27573,1.29672,1.27573,1.29015,15895499.345479,0
+JNJ.US,D,19850228,000000,1.2826,1.29672,1.2826,1.29015,7513169.7341538,0
+JNJ.US,D,19850301,000000,1.27573,1.31839,1.27573,1.31103,13475393.674357,0
+JNJ.US,D,19850304,000000,1.31103,1.31103,1.2826,1.29672,4438369.254264,0
+JNJ.US,D,19850305,000000,1.29672,1.29672,1.27573,1.2826,10285457.769949,0
+JNJ.US,D,19850306,000000,1.29015,1.30407,1.27573,1.27573,7901466.7779898,0
+JNJ.US,D,19850307,000000,1.27573,1.29015,1.27573,1.2826,6589824.5817795,0
+JNJ.US,D,19850308,000000,1.27573,1.29015,1.26857,1.27573,7808909.1463135,0
+JNJ.US,D,19850311,000000,1.26857,1.29015,1.26857,1.27573,6501780.2652705,0
+JNJ.US,D,19850312,000000,1.27573,1.29015,1.26857,1.29015,6002859.0726272,0
+JNJ.US,D,19850313,000000,1.29015,1.30407,1.27573,1.29015,17001701.064165,0
+JNJ.US,D,19850314,000000,1.2826,1.29672,1.27573,1.2826,8499724.7526106,0
+JNJ.US,D,19850315,000000,1.27573,1.29672,1.27573,1.2826,9093460.2345139,0
+JNJ.US,D,19850318,000000,1.27573,1.29672,1.27573,1.2826,9084432.5844512,0
+JNJ.US,D,19850319,000000,1.29672,1.31103,1.29015,1.31103,10183864.330388,0
+JNJ.US,D,19850320,000000,1.31103,1.32536,1.30407,1.31103,20250336.578673,0
+JNJ.US,D,19850321,000000,1.31839,1.32536,1.31103,1.31839,9050569.4642346,0
+JNJ.US,D,19850322,000000,1.31103,1.31839,1.29672,1.30407,9319219.80784,0
+JNJ.US,D,19850325,000000,1.29672,1.30407,1.29015,1.29672,6835903.2509088,0
+JNJ.US,D,19850326,000000,1.30407,1.32536,1.30407,1.31839,6395672.4908142,0
+JNJ.US,D,19850327,000000,1.31839,1.34643,1.31839,1.33967,11007874.740241,0
+JNJ.US,D,19850328,000000,1.33967,1.33967,1.32536,1.33241,15015048.022567,0
+JNJ.US,D,19850329,000000,1.34643,1.38203,1.33967,1.37507,16893342.750492,0
+JNJ.US,D,19850401,000000,1.36771,1.37507,1.3536,1.3536,10457031.048344,0
+JNJ.US,D,19850402,000000,1.36771,1.36771,1.32536,1.33241,10714390.965936,0
+JNJ.US,D,19850403,000000,1.33967,1.33967,1.32536,1.33967,9400489.0529588,0
+JNJ.US,D,19850404,000000,1.33967,1.36086,1.33241,1.36086,9158927.7779079,0
+JNJ.US,D,19850408,000000,1.36086,1.36086,1.32536,1.33241,6169918.016127,0
+JNJ.US,D,19850409,000000,1.33241,1.33967,1.32536,1.33241,5829026.0774653,0
+JNJ.US,D,19850410,000000,1.33241,1.3536,1.33241,1.34643,14236189.119489,0
+JNJ.US,D,19850411,000000,1.3536,1.36086,1.33241,1.33967,7014244.4625993,0
+JNJ.US,D,19850412,000000,1.34643,1.34643,1.33241,1.33967,7472531.5425471,0
+JNJ.US,D,19850415,000000,1.3536,1.36086,1.33967,1.34643,7431895.3903959,0
+JNJ.US,D,19850416,000000,1.3536,1.36086,1.34643,1.3536,10782116.186643,0
+JNJ.US,D,19850417,000000,1.3536,1.37507,1.3536,1.36771,9815881.2837162,0
+JNJ.US,D,19850418,000000,1.36086,1.37507,1.3536,1.36086,9560778.0237075,0
+JNJ.US,D,19850419,000000,1.3536,1.36086,1.3536,1.3536,11362306.624404,0
+JNJ.US,D,19850422,000000,1.3536,1.36086,1.34643,1.3536,14410020.075196,0
+JNJ.US,D,19850423,000000,1.3536,1.42498,1.3536,1.42498,37091755.810186,0
+JNJ.US,D,19850424,000000,1.43891,1.45981,1.43891,1.45981,38672046.310545,0
+JNJ.US,D,19850425,000000,1.45303,1.46726,1.43156,1.43891,14660616.138402,0
+JNJ.US,D,19850426,000000,1.44558,1.44558,1.42498,1.43156,8434252.1105776,0
+JNJ.US,D,19850429,000000,1.43156,1.44558,1.43156,1.43156,7851803.9955039,0
+JNJ.US,D,19850430,000000,1.43156,1.45303,1.41734,1.43891,8517784.1316469,0
+JNJ.US,D,19850501,000000,1.43156,1.43891,1.40331,1.41018,8795465.1844982,0
+JNJ.US,D,19850502,000000,1.41018,1.43156,1.41018,1.42498,8407163.042023,0
+JNJ.US,D,19850503,000000,1.43156,1.45981,1.43156,1.45981,8840612.6123611,0
+JNJ.US,D,19850506,000000,1.45981,1.48108,1.45981,1.46726,10565391.401474,0
+JNJ.US,D,19850507,000000,1.46726,1.47431,1.45981,1.46726,6400191.9243482,0
+JNJ.US,D,19850508,000000,1.46726,1.48108,1.45981,1.47431,6266993.0418818,0
+JNJ.US,D,19850509,000000,1.48853,1.50952,1.48853,1.50256,10766311.425734,0
+JNJ.US,D,19850510,000000,1.52384,1.53825,1.51648,1.52384,14118797.037385,0
+JNJ.US,D,19850513,000000,1.52384,1.5309,1.51648,1.52384,5424923.2529932,0
+JNJ.US,D,19850514,000000,1.5309,1.54522,1.52384,1.5309,13186420.156038,0
+JNJ.US,D,19850515,000000,1.53825,1.53825,1.50952,1.51648,9730092.6050631,0
+JNJ.US,D,19850516,000000,1.52384,1.52384,1.48853,1.51648,7458986.4984059,0
+JNJ.US,D,19850517,000000,1.50952,1.52384,1.4952,1.4952,9093460.2345139,0
+JNJ.US,D,19850520,000000,1.51648,1.55217,1.51648,1.54522,17245518.9968,0
+JNJ.US,D,19850521,000000,1.53825,1.55217,1.5309,1.53825,15387544.384406,0
+JNJ.US,D,19850522,000000,1.52384,1.53825,1.50952,1.53825,11380371.102079,0
+JNJ.US,D,19850523,000000,1.5309,1.53825,1.52384,1.53825,3551140.8205069,0
+JNJ.US,D,19850524,000000,1.54522,1.54522,1.52384,1.54522,3898810.8897419,0
+JNJ.US,D,19850528,000000,1.54522,1.55925,1.50952,1.52384,6294083.1301641,0
+JNJ.US,D,19850529,000000,1.51648,1.5309,1.50952,1.52384,3494708.0652698,0
+JNJ.US,D,19850530,000000,1.52384,1.54522,1.51648,1.54522,4223900.106951,0
+JNJ.US,D,19850531,000000,1.54522,1.55925,1.5309,1.55217,8314602.3511635,0
+JNJ.US,D,19850603,000000,1.55925,1.58062,1.55925,1.58062,12019261.14994,0
+JNJ.US,D,19850604,000000,1.5662,1.58062,1.55925,1.5662,8790951.8693308,0
+JNJ.US,D,19850605,000000,1.57327,1.58062,1.55925,1.5662,6878791.9817326,0
+JNJ.US,D,19850606,000000,1.55217,1.58062,1.55217,1.58062,6704956.947115,0
+JNJ.US,D,19850607,000000,1.58062,1.58062,1.55217,1.55217,6321176.2776296,0
+JNJ.US,D,19850610,000000,1.5309,1.54522,1.5309,1.54522,5074998.5656301,0
+JNJ.US,D,19850611,000000,1.53825,1.54522,1.50256,1.52384,7305473.618775,0
+JNJ.US,D,19850612,000000,1.50952,1.50952,1.48108,1.50256,9337279.1868763,0
+JNJ.US,D,19850613,000000,1.4952,1.50952,1.48853,1.4952,8472631.6051449,0
+JNJ.US,D,19850614,000000,1.4952,1.50256,1.4952,1.50256,4736366.3437354,0
+JNJ.US,D,19850617,000000,1.50952,1.5309,1.50256,1.5309,8023372.1752598,0
+JNJ.US,D,19850618,000000,1.54522,1.54522,1.53825,1.54522,9576581.7648878,0
+JNJ.US,D,19850619,000000,1.55217,1.55925,1.54522,1.54522,11515826.64213,0
+JNJ.US,D,19850620,000000,1.54522,1.55925,1.5309,1.54522,6596594.5545306,0
+JNJ.US,D,19850621,000000,1.54522,1.55925,1.52384,1.54522,15414636.512144,0
+JNJ.US,D,19850624,000000,1.54522,1.55925,1.54522,1.55925,5551344.0048862,0
+JNJ.US,D,19850625,000000,1.54522,1.54522,1.52384,1.52384,9544971.2233438,0
+JNJ.US,D,19850626,000000,1.51648,1.51648,1.48108,1.50952,8404904.3449838,0
+JNJ.US,D,19850627,000000,1.50952,1.54522,1.50952,1.5309,6736569.5281147,0
+JNJ.US,D,19850628,000000,1.53825,1.54522,1.52384,1.5309,2880652.4678355,0
+JNJ.US,D,19850701,000000,1.5309,1.54522,1.50952,1.51648,5438467.2774065,0
+JNJ.US,D,19850702,000000,1.50256,1.51648,1.4952,1.50256,13247382.542088,0
+JNJ.US,D,19850703,000000,1.50256,1.50256,1.48853,1.48853,5063713.238256,0
+JNJ.US,D,19850705,000000,1.4952,1.51648,1.48853,1.50952,3774642.7165215,0
+JNJ.US,D,19850708,000000,1.50256,1.52384,1.50256,1.52384,4104245.248898,0
+JNJ.US,D,19850709,000000,1.52384,1.54522,1.52384,1.54522,15184363.62365,0
+JNJ.US,D,19850710,000000,1.53825,1.5662,1.5309,1.5662,25397575.719631,0
+JNJ.US,D,19850711,000000,1.58062,1.58062,1.55925,1.58062,12603973.060693,0
+JNJ.US,D,19850712,000000,1.58062,1.62288,1.58062,1.61632,20485117.683695,0
+JNJ.US,D,19850715,000000,1.60895,1.62288,1.6017,1.6017,15024076.692358,0
+JNJ.US,D,19850716,000000,1.59485,1.6017,1.55925,1.57327,11576777.811173,0
+JNJ.US,D,19850717,000000,1.58062,1.59485,1.55925,1.5662,10653440.816621,0
+JNJ.US,D,19850718,000000,1.55925,1.5662,1.53825,1.55925,6348262.2870008,0
+JNJ.US,D,19850719,000000,1.55925,1.58062,1.55925,1.58062,8818037.8787019,0
+JNJ.US,D,19850722,000000,1.58062,1.58062,1.57327,1.58062,3734008.6038258,0
+JNJ.US,D,19850723,000000,1.57327,1.58757,1.55925,1.5662,8420710.1256198,0
+JNJ.US,D,19850724,000000,1.5662,1.5662,1.54522,1.55925,7707318.7659357,0
+JNJ.US,D,19850725,000000,1.55925,1.58062,1.54522,1.58062,8118200.7407089,0
+JNJ.US,D,19850726,000000,1.58062,1.58062,1.54522,1.54522,4939548.1242189,0
+JNJ.US,D,19850729,000000,1.54522,1.54522,1.48108,1.4952,5923843.4259086,0
+JNJ.US,D,19850730,000000,1.4952,1.50952,1.4952,1.50256,9488541.52729,0
+JNJ.US,D,19850731,000000,1.50952,1.5309,1.50256,1.52384,6355039.3978463,0
+JNJ.US,D,19850801,000000,1.54522,1.55925,1.5309,1.53825,10827271.772328,0
+JNJ.US,D,19850802,000000,1.53825,1.54522,1.5309,1.53825,8280741.2704023,0
+JNJ.US,D,19850805,000000,1.53825,1.53825,1.45981,1.48853,9513369.8593497,0
+JNJ.US,D,19850806,000000,1.51648,1.5309,1.4952,1.4952,14963126.543041,0
+JNJ.US,D,19850807,000000,1.4952,1.50952,1.48853,1.50256,6998441.7411467,0
+JNJ.US,D,19850808,000000,1.51648,1.52384,1.4952,1.52384,6160885.2674255,0
+JNJ.US,D,19850809,000000,1.51648,1.51648,1.4952,1.4952,7420612.1024773,0
+JNJ.US,D,19850812,000000,1.50256,1.50952,1.48853,1.50256,9131838.7093536,0
+JNJ.US,D,19850813,000000,1.50952,1.53825,1.50256,1.51648,8138511.67869,0
+JNJ.US,D,19850814,000000,1.5309,1.53825,1.50952,1.50952,16252186.867498,0
+JNJ.US,D,19850815,000000,1.50952,1.50952,1.48108,1.50256,6447601.1084338,0
+JNJ.US,D,19850816,000000,1.50952,1.52384,1.48853,1.51648,7192589.7532009,0
+JNJ.US,D,19850819,000000,1.52384,1.5309,1.52384,1.52384,2092761.8357835,0
+JNJ.US,D,19850820,000000,1.5309,1.55217,1.52384,1.55217,4729593.311801,0
+JNJ.US,D,19850821,000000,1.54522,1.55925,1.53825,1.55925,3350222.8357017,0
+JNJ.US,D,19850822,000000,1.55925,1.55925,1.53825,1.55217,3469873.6148435,0
+JNJ.US,D,19850823,000000,1.54522,1.55217,1.53825,1.53825,1885064.700677,0
+JNJ.US,D,19850826,000000,1.53825,1.54522,1.5309,1.53825,3429235.4232369,0
+JNJ.US,D,19850827,000000,1.53825,1.55925,1.53825,1.54522,3223800.0443531,0
+JNJ.US,D,19850828,000000,1.55217,1.58062,1.55217,1.57327,5020819.4087933,0
+JNJ.US,D,19850829,000000,1.58062,1.58062,1.55925,1.55925,5038875.7286464,0
+JNJ.US,D,19850830,000000,1.55925,1.5662,1.54522,1.55217,3921388.6825845,0
+JNJ.US,D,19850903,000000,1.55217,1.55217,1.53825,1.55217,6415991.5866175,0
+JNJ.US,D,19850904,000000,1.55925,1.57327,1.55925,1.5662,5910299.4014953,0
+JNJ.US,D,19850905,000000,1.5662,1.58757,1.5662,1.58062,8714192.8801959,0
+JNJ.US,D,19850906,000000,1.58757,1.59485,1.58062,1.58757,9321474.4259681,0
+JNJ.US,D,19850909,000000,1.58757,1.58757,1.5662,1.5662,4445138.2072874,0
+JNJ.US,D,19850910,000000,1.5662,1.57327,1.52384,1.5309,4009430.959638,0
+JNJ.US,D,19850911,000000,1.51648,1.53825,1.51648,1.51648,5797419.6148324,0
+JNJ.US,D,19850912,000000,1.51648,1.53825,1.51648,1.52384,3241857.3839338,0
+JNJ.US,D,19850913,000000,1.51648,1.52384,1.48108,1.4952,11080122.453663,0
+JNJ.US,D,19850916,000000,1.4952,1.4952,1.41734,1.43156,19731096.290226,0
+JNJ.US,D,19850917,000000,1.43891,1.46726,1.43891,1.44558,13105154.989829,0
+JNJ.US,D,19850918,000000,1.44558,1.45981,1.44558,1.45981,10865651.266895,0
+JNJ.US,D,19850919,000000,1.46726,1.51648,1.46726,1.51648,10825012.05556,0
+JNJ.US,D,19850920,000000,1.51648,1.52384,1.48108,1.48108,6646265.4948387,0
+JNJ.US,D,19850923,000000,1.5309,1.5309,1.50952,1.51648,11488741.652486,0
+JNJ.US,D,19850924,000000,1.51648,1.5309,1.48108,1.48853,8878991.0872008,0
+JNJ.US,D,19850925,000000,1.48108,1.48853,1.45981,1.46726,4059096.8013073,0
+JNJ.US,D,19850926,000000,1.45981,1.48108,1.45981,1.47431,7325791.6948506,0
+JNJ.US,D,19850930,000000,1.48853,1.48853,1.46726,1.47431,5280437.0036972,0
+JNJ.US,D,19851001,000000,1.46726,1.4952,1.45981,1.48853,7714089.7584145,0
+JNJ.US,D,19851002,000000,1.4952,1.50952,1.43891,1.43891,13495706.651793,0
+JNJ.US,D,19851003,000000,1.43891,1.48108,1.43891,1.48108,8614859.1574018,0
+JNJ.US,D,19851004,000000,1.47431,1.48108,1.44558,1.45981,10387044.071416,0
+JNJ.US,D,19851007,000000,1.45981,1.45981,1.43156,1.43891,8811267.9059508,0
+JNJ.US,D,19851008,000000,1.43891,1.45303,1.43156,1.43891,3752070.0223177,0
+JNJ.US,D,19851009,000000,1.44558,1.46726,1.43891,1.44558,7538001.1253967,0
+JNJ.US,D,19851010,000000,1.44558,1.45303,1.43891,1.45303,2076958.0946031,0
+JNJ.US,D,19851011,000000,1.44558,1.48108,1.44558,1.48108,5546834.76863,0
+JNJ.US,D,19851014,000000,1.48108,1.50256,1.47431,1.4952,3323130.7079638,0
+JNJ.US,D,19851015,000000,1.50256,1.51648,1.48853,1.4952,7592183.3414168,0
+JNJ.US,D,19851016,000000,1.4952,1.51648,1.4952,1.51648,10312543.77932,0
+JNJ.US,D,19851017,000000,1.51648,1.55925,1.51648,1.54522,14561278.336697,0
+JNJ.US,D,19851018,000000,1.53825,1.55217,1.53825,1.53825,8402647.6874002,0
+JNJ.US,D,19851021,000000,1.54522,1.54522,1.5309,1.5309,2907738.4772065,0
+JNJ.US,D,19851022,000000,1.5309,1.53825,1.51648,1.5309,3955247.7238901,0
+JNJ.US,D,19851023,000000,1.5309,1.5309,1.50256,1.52384,5291726.4099824,0
+JNJ.US,D,19851024,000000,1.5309,1.55217,1.5309,1.5309,14154918.854641,0
+JNJ.US,D,19851025,000000,1.5309,1.55217,1.5309,1.54522,6045748.8231788,0
+JNJ.US,D,19851028,000000,1.54522,1.55217,1.53825,1.54522,4095219.638291,0
+JNJ.US,D,19851029,000000,1.55217,1.5662,1.55217,1.55217,9903929.6791363,0
+JNJ.US,D,19851030,000000,1.55925,1.58757,1.55217,1.58757,14407764.437339,0
+JNJ.US,D,19851031,000000,1.58757,1.58757,1.55217,1.55925,9025738.0729916,0
+JNJ.US,D,19851101,000000,1.55925,1.58757,1.55925,1.58757,10714390.965936,0
+JNJ.US,D,19851104,000000,1.58757,1.59485,1.57327,1.57327,9596900.8606912,0
+JNJ.US,D,19851105,000000,1.58062,1.58757,1.57327,1.58062,20476094.112544,0
+JNJ.US,D,19851106,000000,1.58757,1.60895,1.58062,1.6017,22801377.336582,0
+JNJ.US,D,19851107,000000,1.6017,1.6017,1.58757,1.6017,11994431.798153,0
+JNJ.US,D,19851108,000000,1.59485,1.61632,1.58757,1.6017,7260320.0725454,0
+JNJ.US,D,19851111,000000,1.60895,1.63025,1.6017,1.63025,11628703.369609,0
+JNJ.US,D,19851112,000000,1.63025,1.65829,1.62288,1.65112,26639240.116463,0
+JNJ.US,D,19851113,000000,1.6372,1.65112,1.62288,1.65112,18335921.053219,0
+JNJ.US,D,19851114,000000,1.65112,1.66535,1.64407,1.66535,17297449.653876,0
+JNJ.US,D,19851115,000000,1.65829,1.66535,1.64407,1.65112,17593189.066035,0
+JNJ.US,D,19851118,000000,1.6728,1.67956,1.65112,1.6728,15712636.660798,0
+JNJ.US,D,19851119,000000,1.67956,1.68682,1.65829,1.66535,6048007.520218,0
+JNJ.US,D,19851120,000000,1.66535,1.6728,1.65112,1.6728,9459189.6827853,0
+JNJ.US,D,19851121,000000,1.67956,1.69398,1.6372,1.6372,19983944.932107,0
+JNJ.US,D,19851122,000000,1.6372,1.6372,1.59485,1.59485,43525809.835022,0
+JNJ.US,D,19851125,000000,1.58757,1.59485,1.55925,1.57327,16231874.909789,0
+JNJ.US,D,19851126,000000,1.58062,1.61632,1.58062,1.61632,12599456.68634,0
+JNJ.US,D,19851127,000000,1.61632,1.6728,1.6017,1.65829,13434754.463024,0
+JNJ.US,D,19851129,000000,1.66535,1.6728,1.6372,1.66535,5212711.7829916,0
+JNJ.US,D,19851202,000000,1.65829,1.66535,1.6372,1.65112,6551444.0674842,0
+JNJ.US,D,19851203,000000,1.64407,1.65112,1.6372,1.64407,4142625.7631931,0
+JNJ.US,D,19851204,000000,1.6372,1.64407,1.61632,1.6372,22081221.102786,0
+JNJ.US,D,19851205,000000,1.64407,1.68682,1.6372,1.6728,34947072.494876,0
+JNJ.US,D,19851206,000000,1.65829,1.66535,1.64407,1.66535,7953390.2969706,0
+JNJ.US,D,19851209,000000,1.66535,1.69398,1.66535,1.69398,11321673.531436,0
+JNJ.US,D,19851210,000000,1.68682,1.7082,1.6728,1.69398,13301559.659467,0
+JNJ.US,D,19851211,000000,1.69398,1.7082,1.68682,1.70104,12793605.718123,0
+JNJ.US,D,19851212,000000,1.7082,1.75086,1.7082,1.73625,17922790.578683,0
+JNJ.US,D,19851213,000000,1.75086,1.80734,1.74351,1.78586,19731096.290226,0
+JNJ.US,D,19851216,000000,1.78586,1.83559,1.76489,1.82844,12809408.439576,0
+JNJ.US,D,19851217,000000,1.83559,1.84971,1.79313,1.80009,13646965.933025,0
+JNJ.US,D,19851218,000000,1.80009,1.80009,1.73625,1.75086,13552148.584581,0
+JNJ.US,D,19851219,000000,1.74351,1.78586,1.74351,1.77891,7815685.2374313,0
+JNJ.US,D,19851220,000000,1.76489,1.80009,1.75763,1.75763,13220292.453804,0
+JNJ.US,D,19851223,000000,1.75763,1.76489,1.72242,1.74351,6926201.1658182,0
+JNJ.US,D,19851224,000000,1.74351,1.75763,1.72939,1.73625,5106605.0282629,0
+JNJ.US,D,19851226,000000,1.74351,1.75763,1.72242,1.73625,3688858.1167797,0
+JNJ.US,D,19851227,000000,1.74351,1.75763,1.73625,1.74351,5461045.0702491,0
+JNJ.US,D,19851230,000000,1.77184,1.77184,1.73625,1.75763,5646160.3336018,0
+JNJ.US,D,19851231,000000,1.76489,1.76489,1.75086,1.75763,3901066.5275979,0
+JNJ.US,D,19860102,000000,1.75763,1.75763,1.72939,1.73625,4700243.5067516,0
+JNJ.US,D,19860103,000000,1.72939,1.73625,1.72242,1.73625,5716149.3499856,0
+JNJ.US,D,19860106,000000,1.73625,1.74351,1.72939,1.73625,3390861.0273082,0
+JNJ.US,D,19860107,000000,1.74351,1.76489,1.73625,1.76489,10371243.389419,0
+JNJ.US,D,19860108,000000,1.77184,1.77184,1.72242,1.72939,8958003.674736,0
+JNJ.US,D,19860109,000000,1.7082,1.72939,1.66535,1.69398,18008577.217882,0
+JNJ.US,D,19860110,000000,1.7082,1.71536,1.68682,1.7082,8461346.2777709,0
+JNJ.US,D,19860113,000000,1.69398,1.72939,1.69398,1.72939,6716251.4520391,0
+JNJ.US,D,19860114,000000,1.73625,1.73625,1.71536,1.73625,5305270.4343957,0
+JNJ.US,D,19860115,000000,1.72939,1.72939,1.7082,1.7082,9000903.6225654,0
+JNJ.US,D,19860116,000000,1.71536,1.72242,1.65112,1.7082,11351024.356213,0
+JNJ.US,D,19860117,000000,1.7082,1.71536,1.67956,1.69398,12245019.703538,0
+JNJ.US,D,19860120,000000,1.69398,1.72939,1.68682,1.72242,8590031.84507,0
+JNJ.US,D,19860121,000000,1.72939,1.73625,1.69398,1.7082,5122408.7694435,0
+JNJ.US,D,19860122,000000,1.68682,1.70104,1.66535,1.66535,5156273.9291157,0
+JNJ.US,D,19860123,000000,1.65112,1.68682,1.65112,1.68682,6528871.3732805,0
+JNJ.US,D,19860124,000000,1.68682,1.69398,1.64407,1.6728,13992374.246037,0
+JNJ.US,D,19860127,000000,1.68682,1.68682,1.66535,1.6728,7131639.6038853,0
+JNJ.US,D,19860128,000000,1.6728,1.73625,1.6728,1.73625,7230974.3464073,0
+JNJ.US,D,19860129,000000,1.73625,1.76489,1.71536,1.72242,10265133.575507,0
+JNJ.US,D,19860130,000000,1.72939,1.77891,1.72242,1.76489,11012390.094863,0
+JNJ.US,D,19860131,000000,1.77184,1.80734,1.76489,1.80009,7747955.9378146,0
+JNJ.US,D,19860203,000000,1.80009,1.82166,1.78586,1.81441,10985302.046037,0
+JNJ.US,D,19860204,000000,1.81441,1.82166,1.77184,1.80734,7221942.6174336,0
+JNJ.US,D,19860205,000000,1.80734,1.83559,1.80009,1.82166,9037023.4003657,0
+JNJ.US,D,19860206,000000,1.82844,1.83559,1.79313,1.83559,10197412.433713,0
+JNJ.US,D,19860207,000000,1.80734,1.81441,1.77184,1.78586,19663371.069521,0
+JNJ.US,D,19860210,000000,1.79313,1.80009,1.72242,1.72939,9786533.5181224,0
+JNJ.US,D,19860211,000000,1.63025,1.7082,1.6017,1.69398,95765801.333233,0
+JNJ.US,D,19860212,000000,1.70104,1.71536,1.65112,1.6728,35376001.611952,0
+JNJ.US,D,19860213,000000,1.67956,1.75763,1.6728,1.72939,45512465.935805,0
+JNJ.US,D,19860214,000000,1.57327,1.6372,1.5309,1.59485,204128810.85305,0
+JNJ.US,D,19860218,000000,1.58062,1.65112,1.58062,1.64407,107888916.65924,0
+JNJ.US,D,19860219,000000,1.6372,1.6372,1.59485,1.6017,48153805.628351,0
+JNJ.US,D,19860220,000000,1.6017,1.64407,1.59485,1.60895,24833184.944138,0
+JNJ.US,D,19860221,000000,1.61632,1.64407,1.6017,1.6372,49395472.064639,0
+JNJ.US,D,19860224,000000,1.6728,1.67956,1.6372,1.6728,24607432.508906,0
+JNJ.US,D,19860225,000000,1.67956,1.67956,1.65112,1.65829,20532535.025603,0
+JNJ.US,D,19860226,000000,1.6372,1.64407,1.60895,1.63025,27993779.20132,0
+JNJ.US,D,19860227,000000,1.65112,1.6728,1.63025,1.66535,27090752.125021,0
+JNJ.US,D,19860228,000000,1.70104,1.70104,1.66535,1.6728,35217977.45661,0
+JNJ.US,D,19860303,000000,1.67956,1.67956,1.65829,1.66535,13969796.453194,0
+JNJ.US,D,19860304,000000,1.67956,1.68682,1.65829,1.66535,20812468.657127,0
+JNJ.US,D,19860305,000000,1.6372,1.65829,1.62288,1.65112,17042342.314956,0
+JNJ.US,D,19860306,000000,1.66535,1.6728,1.6372,1.65112,12949382.393432,0
+JNJ.US,D,19860307,000000,1.65829,1.67956,1.64407,1.6728,22575624.90135,0
+JNJ.US,D,19860310,000000,1.66535,1.70104,1.66535,1.69398,17012991.490179,0
+JNJ.US,D,19860311,000000,1.69398,1.75086,1.69398,1.74351,20241303.829971,0
+JNJ.US,D,19860312,000000,1.74351,1.75763,1.72939,1.73625,16062559.308706,0
+JNJ.US,D,19860313,000000,1.71536,1.78586,1.71536,1.76489,20812468.657127,0
+JNJ.US,D,19860314,000000,1.76489,1.81441,1.76489,1.81441,25736209.980982,0
+JNJ.US,D,19860317,000000,1.80009,1.81441,1.77184,1.79313,12689761.739345,0
+JNJ.US,D,19860318,000000,1.78586,1.80009,1.77891,1.78586,12901967.090979,0
+JNJ.US,D,19860319,000000,1.79313,1.80009,1.78586,1.79313,11626449.771208,0
+JNJ.US,D,19860320,000000,1.80009,1.81441,1.79313,1.81441,13829828.617704,0
+JNJ.US,D,19860321,000000,1.84245,1.87119,1.81441,1.82844,50185618.334547,0
+JNJ.US,D,19860324,000000,1.84245,1.85706,1.83559,1.85706,16807552.032384,0
+JNJ.US,D,19860325,000000,1.85706,1.89217,1.84971,1.8855,28219533.676008,0
+JNJ.US,D,19860326,000000,1.8855,1.9208,1.87119,1.9208,18037926.003203,0
+JNJ.US,D,19860327,000000,1.94905,1.97023,1.92748,1.92748,22106050.454573,0
+JNJ.US,D,19860331,000000,1.93473,1.94905,1.9208,1.92748,14098473.862671,0
+JNJ.US,D,19860401,000000,1.942,1.9561,1.87805,1.87805,16157372.578237,0
+JNJ.US,D,19860402,000000,1.87805,1.89933,1.87119,1.89933,14540957.201439,0
+JNJ.US,D,19860403,000000,1.90679,1.90679,1.85706,1.87805,12394022.327185,0
+JNJ.US,D,19860404,000000,1.87119,1.87805,1.78586,1.80009,16173179.378602,0
+JNJ.US,D,19860407,000000,1.79313,1.82844,1.77891,1.81441,10549587.660293,0
+JNJ.US,D,19860408,000000,1.84971,1.89217,1.84245,1.87119,17886668.761428,0
+JNJ.US,D,19860409,000000,2.01995,2.01995,1.94905,1.96337,51653032.107426,0
+JNJ.US,D,19860410,000000,2.01995,2.08369,2.01279,2.06231,52894691.405621,0
+JNJ.US,D,19860411,000000,2.14047,2.14047,2.06231,2.08369,38130235.36735,0
+JNJ.US,D,19860414,000000,2.09791,2.09791,2.06966,2.06966,15073746.612937,0
+JNJ.US,D,19860415,000000,2.06231,2.06231,2.04133,2.05535,14299403.064482,0
+JNJ.US,D,19860416,000000,2.07664,2.11889,2.07664,2.10497,24607432.508906,0
+JNJ.US,D,19860417,000000,2.12616,2.19715,2.12616,2.16862,27542266.173035,0
+JNJ.US,D,19860418,000000,2.17588,2.23933,2.16862,2.21089,27542266.173035,0
+JNJ.US,D,19860421,000000,2.21844,2.24688,2.18999,2.24688,12068925.971882,0
+JNJ.US,D,19860422,000000,2.27512,2.30355,2.25364,2.27512,13667282.989372,0
+JNJ.US,D,19860423,000000,2.24688,2.25364,2.21089,2.23933,15676514.843542,0
+JNJ.US,D,19860424,000000,2.23933,2.31748,2.2251,2.2963,21744845.538474,0
+JNJ.US,D,19860425,000000,2.30355,2.3317,2.28963,2.31053,12199867.177036,0
+JNJ.US,D,19860428,000000,2.30355,2.31053,2.28198,2.2963,10247074.19647,0
+JNJ.US,D,19860429,000000,2.28963,2.2963,2.23933,2.2607,13881751.116958,0
+JNJ.US,D,19860430,000000,2.25364,2.27512,2.19715,2.21844,10940147.480079,0
+JNJ.US,D,19860501,000000,2.18294,2.20421,2.15459,2.17588,21419756.321266,0
+JNJ.US,D,19860502,000000,2.17588,2.20421,2.16176,2.17588,12990018.545584,0
+JNJ.US,D,19860505,000000,2.16862,2.21844,2.16862,2.21089,10461546.402966,0
+JNJ.US,D,19860506,000000,2.21844,2.21844,2.18999,2.21089,9544971.2233438,0
+JNJ.US,D,19860507,000000,2.19715,2.20421,2.17588,2.20421,11427783.345348,0
+JNJ.US,D,19860508,000000,2.21089,2.21844,2.18294,2.18999,7192589.7532009,0
+JNJ.US,D,19860509,000000,2.18294,2.20421,2.17588,2.18294,9596900.8606912,0
+JNJ.US,D,19860512,000000,2.17588,2.19715,2.16176,2.16862,8364269.2125605,0
+JNJ.US,D,19860513,000000,2.15459,2.17588,2.15459,2.16862,8883507.4615515,0
+JNJ.US,D,19860514,000000,2.16862,2.24688,2.16862,2.24688,12222444.969879,0
+JNJ.US,D,19860515,000000,2.23933,2.24688,2.21089,2.21089,9204083.3635932,0
+JNJ.US,D,19860516,000000,2.21089,2.23285,2.19715,2.21089,11346511.041045,0
+JNJ.US,D,19860519,000000,2.19715,2.21844,2.18999,2.20421,5752270.1475138,0
+JNJ.US,D,19860520,000000,2.19715,2.23285,2.18999,2.23285,6774949.0226822,0
+JNJ.US,D,19860521,000000,2.23285,2.30355,2.23285,2.27512,15369487.044825,0
+JNJ.US,D,19860522,000000,2.28963,2.34593,2.28963,2.3317,14080417.542818,0
+JNJ.US,D,19860523,000000,2.34593,2.36024,2.33885,2.34593,10671495.097018,0
+JNJ.US,D,19860527,000000,2.35318,2.37397,2.34593,2.37397,8867703.7203711,0
+JNJ.US,D,19860528,000000,2.3672,2.38161,2.34593,2.3672,18062759.433902,0
+JNJ.US,D,19860529,000000,2.36024,2.37397,2.3317,2.3672,8522295.4073587,0
+JNJ.US,D,19860530,000000,2.36024,2.36024,2.31053,2.31053,6695932.3562358,0
+JNJ.US,D,19860602,000000,2.30355,2.30355,2.24688,2.24688,6253446.978013,0
+JNJ.US,D,19860603,000000,2.23933,2.26815,2.21844,2.26815,12610742.013716,0
+JNJ.US,D,19860604,000000,2.27512,2.31053,2.26815,2.2963,13976568.465401,0
+JNJ.US,D,19860605,000000,2.2963,2.35318,2.2963,2.35318,10958203.799932,0
+JNJ.US,D,19860606,000000,2.36024,2.41673,2.36024,2.41673,16139314.218929,0
+JNJ.US,D,19860609,000000,2.4025,2.4025,2.34593,2.34593,10621835.373716,0
+JNJ.US,D,19860610,000000,2.3317,2.34593,2.28198,2.30355,11355537.67138,0
+JNJ.US,D,19860611,000000,2.31053,2.31053,2.28198,2.30355,7452215.505927,0
+JNJ.US,D,19860612,000000,2.30355,2.32464,2.2963,2.30355,7352880.7634051,0
+JNJ.US,D,19860613,000000,2.31053,2.38828,2.31053,2.37397,9508849.4060879,0
+JNJ.US,D,19860616,000000,2.38161,2.38828,2.35318,2.3672,6842675.2631155,0
+JNJ.US,D,19860617,000000,2.37397,2.38161,2.3317,2.35318,5996086.0406928,0
+JNJ.US,D,19860618,000000,2.35318,2.3672,2.32464,2.36024,7928557.8859999,0
+JNJ.US,D,19860619,000000,2.34593,2.36024,2.31748,2.31748,8023372.1752598,0
+JNJ.US,D,19860620,000000,2.33885,2.39544,2.3317,2.38161,12748456.250805,0
+JNJ.US,D,19860623,000000,2.38161,2.43094,2.38161,2.4025,9086688.2223073,0
+JNJ.US,D,19860624,000000,2.40957,2.44546,2.39544,2.44546,12531733.505091,0
+JNJ.US,D,19860625,000000,2.45949,2.48066,2.44546,2.45949,11484223.238679,0
+JNJ.US,D,19860626,000000,2.48066,2.48066,2.438,2.45949,10086788.284905,0
+JNJ.US,D,19860627,000000,2.45949,2.46614,2.44546,2.45949,4937289.4271796,0
+JNJ.US,D,19860630,000000,2.45949,2.49508,2.45949,2.45949,6472431.479949,0
+JNJ.US,D,19860701,000000,2.45949,2.45949,2.41673,2.44546,7104548.4958753,0
+JNJ.US,D,19860702,000000,2.44546,2.46614,2.438,2.46614,11547435.144218,0
+JNJ.US,D,19860703,000000,2.46614,2.46614,2.41673,2.43094,4147140.0980884,0
+JNJ.US,D,19860707,000000,2.43094,2.43094,2.2963,2.31053,11113979.455514,0
+JNJ.US,D,19860708,000000,2.2607,2.26815,2.21844,2.23933,15830025.683718,0
+JNJ.US,D,19860709,000000,2.2607,2.28198,2.23933,2.2607,12019261.14994,0
+JNJ.US,D,19860710,000000,2.26815,2.27512,2.23285,2.27512,11863493.652181,0
+JNJ.US,D,19860711,000000,2.27512,2.27512,2.24688,2.2607,8034669.7393674,0
+JNJ.US,D,19860714,000000,2.24688,2.24688,2.21844,2.2251,9037023.4003657,0
+JNJ.US,D,19860715,000000,2.19715,2.24688,2.17588,2.23933,20516728.225239,0
+JNJ.US,D,19860716,000000,2.2607,2.2607,2.2251,2.24688,12414335.304622,0
+JNJ.US,D,19860717,000000,2.25364,2.27512,2.24688,2.27512,12233735.395892,0
+JNJ.US,D,19860718,000000,2.27512,2.31053,2.2607,2.28198,22575624.90135,0
+JNJ.US,D,19860721,000000,2.28198,2.28198,2.24688,2.28198,9529171.5610745,0
+JNJ.US,D,19860722,000000,2.2607,2.33885,2.25364,2.33885,10037123.462964,0
+JNJ.US,D,19860723,000000,2.34593,2.40957,2.32464,2.38161,13418949.702115,0
+JNJ.US,D,19860724,000000,2.38161,2.38161,2.32464,2.34593,7571862.2061578,0
+JNJ.US,D,19860725,000000,2.35318,2.3672,2.34593,2.36024,10109366.077748,0
+JNJ.US,D,19860728,000000,2.35318,2.35318,2.28963,2.28963,8888022.8161745,0
+JNJ.US,D,19860729,000000,2.28963,2.2963,2.27512,2.28198,8413938.1134131,0
+JNJ.US,D,19860730,000000,2.30355,2.3317,2.26815,2.32464,14353583.241046,0
+JNJ.US,D,19860731,000000,2.32464,2.32464,2.28963,2.30355,5354938.3155206,0
+JNJ.US,D,19860801,000000,2.31053,2.31748,2.28198,2.28198,5343647.8895076,0
+JNJ.US,D,19860804,000000,2.28198,2.32464,2.26815,2.31053,9023473.2575857,0
+JNJ.US,D,19860805,000000,2.31053,2.31053,2.27512,2.28198,9445641.5794607,0
+JNJ.US,D,19860806,000000,2.28198,2.28963,2.26815,2.28963,9526911.8443074,0
+JNJ.US,D,19860807,000000,2.28963,2.31053,2.28198,2.28963,8474887.2430009,0
+JNJ.US,D,19860808,000000,2.30355,2.31748,2.28963,2.31748,5585212.2237418,0
+JNJ.US,D,19860811,000000,2.31748,2.34593,2.31053,2.33885,11450357.05928,0
+JNJ.US,D,19860812,000000,2.34593,2.35318,2.32464,2.34593,10271910.686353,0
+JNJ.US,D,19860813,000000,2.33885,2.4025,2.3317,2.39544,23252892.404323,0
+JNJ.US,D,19860814,000000,2.4025,2.46614,2.4025,2.45203,19065117.173812,0
+JNJ.US,D,19860815,000000,2.45949,2.45949,2.42379,2.45949,11626449.771208,0
+JNJ.US,D,19860818,000000,2.44546,2.46614,2.438,2.44546,9470475.0101593,0
+JNJ.US,D,19860819,000000,2.44546,2.44546,2.39544,2.40957,5689056.20252,0
+JNJ.US,D,19860820,000000,2.42379,2.52293,2.41673,2.49508,15638136.368703,0
+JNJ.US,D,19860821,000000,2.5089,2.5089,2.48742,2.49508,11098179.793244,0
+JNJ.US,D,19860822,000000,2.49508,2.52999,2.48742,2.49508,5975771.0238006,0
+JNJ.US,D,19860825,000000,2.49508,2.50184,2.45203,2.46614,5896754.3573543,0
+JNJ.US,D,19860826,000000,2.45949,2.50184,2.43094,2.49508,8743540.6457896,0
+JNJ.US,D,19860827,000000,2.48742,2.49508,2.46614,2.48066,5005019.7465241,0
+JNJ.US,D,19860828,000000,2.46614,2.49508,2.46614,2.48742,5370743.0764288,0
+JNJ.US,D,19860829,000000,2.48066,2.52293,2.48066,2.5089,7361913.5121067,0
+JNJ.US,D,19860902,000000,2.49508,2.5089,2.4025,2.40957,10967236.548634,0
+JNJ.US,D,19860903,000000,2.39544,2.42379,2.38828,2.41673,10517982.217387,0
+JNJ.US,D,19860904,000000,2.43094,2.438,2.3672,2.39544,15942909.549291,0
+JNJ.US,D,19860905,000000,2.38828,2.38828,2.32464,2.35318,11881549.972034,0
+JNJ.US,D,19860908,000000,2.33885,2.36024,2.28963,2.31748,14033007.339005,0
+JNJ.US,D,19860909,000000,2.31748,2.34593,2.27512,2.28963,14789297.626791,0
+JNJ.US,D,19860910,000000,2.28963,2.28963,2.23933,2.26815,11432297.680243,0
+JNJ.US,D,19860911,000000,2.23933,2.25364,2.16862,2.18999,20345154.946844,0
+JNJ.US,D,19860912,000000,2.21089,2.21844,2.12616,2.13331,20896000.678196,0
+JNJ.US,D,19860915,000000,2.14047,2.16176,2.13331,2.14764,12425626.750363,0
+JNJ.US,D,19860916,000000,2.14764,2.14764,2.09791,2.14764,10858879.254688,0
+JNJ.US,D,19860917,000000,2.15459,2.17588,2.12616,2.13331,8919627.2393519,0
+JNJ.US,D,19860918,000000,2.07664,2.12616,2.07664,2.10497,16046753.52807,0
+JNJ.US,D,19860919,000000,2.08369,2.09791,2.048,2.048,19254755.949609,0
+JNJ.US,D,19860922,000000,2.06231,2.08369,2.05535,2.08369,13328650.767477,0
+JNJ.US,D,19860923,000000,2.09085,2.12616,2.08369,2.11889,13378314.569692,0
+JNJ.US,D,19860924,000000,2.14047,2.21089,2.12616,2.18294,13367030.262046,0
+JNJ.US,D,19860925,000000,2.17588,2.17588,2.09791,2.12616,12269850.075054,0
+JNJ.US,D,19860926,000000,2.12616,2.16176,2.11889,2.14047,8822555.2727804,0
+JNJ.US,D,19860929,000000,2.11889,2.16176,2.09085,2.14764,8743540.6457896,0
+JNJ.US,D,19860930,000000,2.16862,2.20421,2.16862,2.17588,6131540.5610152,0
+JNJ.US,D,19861001,000000,2.18999,2.23285,2.17588,2.18999,10269655.048497,0
+JNJ.US,D,19861002,000000,2.19715,2.20421,2.17588,2.19715,5368482.3399339,0
+JNJ.US,D,19861003,000000,2.21089,2.21844,2.18294,2.18999,7648623.2347482,0
+JNJ.US,D,19861006,000000,2.18999,2.21844,2.16176,2.16176,3352482.5524687,0
+JNJ.US,D,19861007,000000,2.15459,2.18999,2.10497,2.18999,7501879.3081407,0
+JNJ.US,D,19861008,000000,2.17588,2.23933,2.17588,2.23933,8409427.8574291,0
+JNJ.US,D,19861009,000000,2.24688,2.30355,2.23285,2.24688,9161189.5341306,0
+JNJ.US,D,19861010,000000,2.24688,2.2607,2.2251,2.23285,4488036.1156612,0
+JNJ.US,D,19861013,000000,2.23933,2.23933,2.21844,2.23285,4111020.3202879,0
+JNJ.US,D,19861014,000000,2.24688,2.28963,2.2251,2.27512,11113979.455514,0
+JNJ.US,D,19861015,000000,2.27512,2.3317,2.26815,2.32464,9174739.6769106,0
+JNJ.US,D,19861016,000000,2.3317,2.37397,2.31053,2.37397,11664823.147409,0
+JNJ.US,D,19861017,000000,2.36024,2.38161,2.35318,2.38161,10382529.736521,0
+JNJ.US,D,19861020,000000,2.36024,2.36024,2.32464,2.3317,6583052.5695728,0
+JNJ.US,D,19861021,000000,2.34593,2.34593,2.3317,2.33885,4068128.530281,0
+JNJ.US,D,19861022,000000,2.3317,2.37397,2.3317,2.36024,6662066.1768358,0
+JNJ.US,D,19861023,000000,2.3672,2.37397,2.35318,2.3672,8985097.8419295,0
+JNJ.US,D,19861024,000000,2.37397,2.37397,2.3317,2.3317,5384287.1008421,0
+JNJ.US,D,19861027,000000,2.33885,2.3672,2.3317,2.36024,4210355.0628099,0
+JNJ.US,D,19861028,000000,2.36024,2.3672,2.3317,2.3317,5729696.4335823,0
+JNJ.US,D,19861029,000000,2.33885,2.36024,2.31748,2.34593,7158733.7710787,0
+JNJ.US,D,19861030,000000,2.37397,2.38161,2.34593,2.36024,14010430.56589,0
+JNJ.US,D,19861031,000000,2.37397,2.37397,2.35318,2.37397,9224397.3607577,0
+JNJ.US,D,19861103,000000,2.38161,2.38161,2.36024,2.3672,7075199.7105538,0
+JNJ.US,D,19861104,000000,2.36024,2.38161,2.36024,2.37397,7987255.4566429,0
+JNJ.US,D,19861105,000000,2.37397,2.40957,2.37397,2.39544,14023978.669214,0
+JNJ.US,D,19861106,000000,2.38161,2.39544,2.37397,2.39544,5817740.7500912,0
+JNJ.US,D,19861107,000000,2.38161,2.39544,2.36024,2.36024,7179046.7485154,0
+JNJ.US,D,19861110,000000,2.35318,2.37397,2.35318,2.37397,6253446.978013,0
+JNJ.US,D,19861111,000000,2.37397,2.38161,2.3672,2.38161,5817740.7500912,0
+JNJ.US,D,19861112,000000,2.39544,2.4025,2.37397,2.38161,6571759.0843765,0
+JNJ.US,D,19861113,000000,2.38161,2.38161,2.31748,2.31748,12622030.400273,0
+JNJ.US,D,19861114,000000,2.31748,2.35318,2.2963,2.34593,12290170.190585,0
+JNJ.US,D,19861117,000000,2.31053,2.34593,2.30355,2.31053,9224397.3607577,0
+JNJ.US,D,19861118,000000,2.31748,2.32464,2.21844,2.23285,13784676.091203,0
+JNJ.US,D,19861119,000000,2.21089,2.27512,2.21089,2.26815,10305771.767114,0
+JNJ.US,D,19861120,000000,2.2963,2.30355,2.26815,2.30355,13114180.600438,0
+JNJ.US,D,19861121,000000,2.30355,2.3672,2.2963,2.3672,19681427.389373,0
+JNJ.US,D,19861124,000000,2.3672,2.40957,2.36024,2.4025,13651484.346831,0
+JNJ.US,D,19861125,000000,2.38828,2.4025,2.36024,2.38828,11463905.162604,0
+JNJ.US,D,19861126,000000,2.37397,2.38161,2.36024,2.37397,4598654.1461017,0
+JNJ.US,D,19861128,000000,2.38161,2.38161,2.33885,2.33885,1984395.3642878,0
+JNJ.US,D,19861201,000000,2.30355,2.31748,2.27512,2.31748,8391362.3600261,0
+JNJ.US,D,19861202,000000,2.3317,2.38828,2.3317,2.38828,13278985.945536,0
+JNJ.US,D,19861203,000000,2.38161,2.42379,2.38161,2.41673,13838861.366407,0
+JNJ.US,D,19861204,000000,2.40957,2.42379,2.3672,2.37397,7716350.4949094,0
+JNJ.US,D,19861205,000000,2.36024,2.38828,2.35318,2.3672,9323736.1821907,0
+JNJ.US,D,19861208,000000,2.36024,2.45203,2.36024,2.42379,10628603.307011,0
+JNJ.US,D,19861209,000000,2.41673,2.438,2.39544,2.40957,5819997.407675,0
+JNJ.US,D,19861210,000000,2.4025,2.45949,2.38828,2.44546,8646464.600307,0
+JNJ.US,D,19861211,000000,2.42379,2.438,2.38828,2.40957,8547133.9366961,0
+JNJ.US,D,19861212,000000,2.38828,2.4025,2.34593,2.35318,10179346.936309,0
+JNJ.US,D,19861215,000000,2.3317,2.3672,2.31053,2.3672,21636479.066979,0
+JNJ.US,D,19861216,000000,2.3672,2.38828,2.36024,2.38828,17527718.463458,0
+JNJ.US,D,19861217,000000,2.38161,2.38828,2.36024,2.3672,8380073.9734687,0
+JNJ.US,D,19861218,000000,2.36024,2.3672,2.3317,2.33885,7221942.6174336,0
+JNJ.US,D,19861219,000000,2.3317,2.33885,2.2963,2.3317,28896802.198708,0
+JNJ.US,D,19861222,000000,2.32464,2.36024,2.28963,2.28963,14364873.66706,0
+JNJ.US,D,19861223,000000,2.28963,2.2963,2.25364,2.2607,13762106.456183,0
+JNJ.US,D,19861224,000000,2.27512,2.2963,2.26815,2.28198,7018761.8566779,0
+JNJ.US,D,19861226,000000,2.27512,2.31748,2.2607,2.31748,4822156.0421162,0
+JNJ.US,D,19861229,000000,2.31748,2.31748,2.2607,2.26815,4865046.8123955,0
+JNJ.US,D,19861230,000000,2.2607,2.28198,2.2607,2.27512,4718303.9055157,0
+JNJ.US,D,19861231,000000,2.28198,2.28963,2.23285,2.23933,10639893.733024,0
+JNJ.US,D,19870102,000000,2.23933,2.31748,2.23933,2.30355,5747752.7534352,0
+JNJ.US,D,19870105,000000,2.3317,2.38828,2.31748,2.38828,12777804.016399,0
+JNJ.US,D,19870106,000000,2.38828,2.4025,2.37397,2.38161,13992374.246037,0
+JNJ.US,D,19870107,000000,2.3672,2.39544,2.36024,2.38161,9743638.6689321,0
+JNJ.US,D,19870108,000000,2.38161,2.38161,2.33885,2.35318,18891285.198377,0
+JNJ.US,D,19870109,000000,2.3672,2.4025,2.34593,2.37397,21033711.856102,0
+JNJ.US,D,19870112,000000,2.36024,2.3672,2.34593,2.35318,12486576.899678,0
+JNJ.US,D,19870113,000000,2.33885,2.36024,2.31748,2.33885,9508849.4060879,0
+JNJ.US,D,19870114,000000,2.33885,2.4025,2.3317,2.38828,14145890.184851,0
+JNJ.US,D,19870115,000000,2.4025,2.47331,2.4025,2.44546,23478652.997377,0
+JNJ.US,D,19870116,000000,2.48742,2.5089,2.45203,2.48742,25284701.031608,0
+JNJ.US,D,19870119,000000,2.49508,2.56578,2.45949,2.56578,14994734.025401,0
+JNJ.US,D,19870120,000000,2.56578,2.57264,2.49508,2.5089,13694374.097382,0
+JNJ.US,D,19870121,000000,2.47331,2.55157,2.47331,2.5089,14001400.876372,0
+JNJ.US,D,19870122,000000,2.49508,2.56578,2.49508,2.56578,20780865.253677,0
+JNJ.US,D,19870123,000000,2.6153,2.69308,2.5445,2.56578,35217977.45661,0
+JNJ.US,D,19870126,000000,2.57264,2.59383,2.55157,2.57264,25284701.031608,0
+JNJ.US,D,19870127,000000,2.58697,2.67198,2.58697,2.65061,17893437.714451,0
+JNJ.US,D,19870128,000000,2.66453,2.66453,2.63658,2.65061,15349169.988477,0
+JNJ.US,D,19870129,000000,2.65061,2.67895,2.60795,2.60795,12299200.89983,0
+JNJ.US,D,19870130,000000,2.6153,2.62963,2.56578,2.58697,15127931.888141,0
+JNJ.US,D,19870202,000000,2.57264,2.60795,2.55157,2.60108,10809208.31438,0
+JNJ.US,D,19870203,000000,2.60795,2.63658,2.58697,2.62963,15161791.949174,0
+JNJ.US,D,19870204,000000,2.62963,2.67895,2.62227,2.67895,17107807.818895,0
+JNJ.US,D,19870205,000000,2.67895,2.72141,2.67198,2.69308,14391963.755342,0
+JNJ.US,D,19870206,000000,2.70023,2.70739,2.67198,2.6862,12251793.755201,0
+JNJ.US,D,19870209,000000,2.67895,2.69308,2.64375,2.65768,7045856.0238712,0
+JNJ.US,D,19870210,000000,2.65061,2.65061,2.59383,2.62963,12260821.405264,0
+JNJ.US,D,19870211,000000,2.63658,2.73553,2.63658,2.73553,23252892.404323,0
+JNJ.US,D,19870212,000000,2.73553,2.77113,2.72141,2.73553,23930163.986207,0
+JNJ.US,D,19870213,000000,2.75692,2.82772,2.74985,2.82084,21654540.485471,0
+JNJ.US,D,19870217,000000,2.82084,2.94814,2.80654,2.94814,14398731.688638,0
+JNJ.US,D,19870218,000000,2.98393,3.02631,2.94814,2.96932,20406111.214526,0
+JNJ.US,D,19870219,000000,2.96932,2.99081,2.91283,2.92706,14163952.62307,0
+JNJ.US,D,19870220,000000,2.92009,2.92706,2.88459,2.88459,14908942.287566,0
+JNJ.US,D,19870223,000000,2.84899,2.89166,2.82084,2.84899,13601812.386796,0
+JNJ.US,D,19870224,000000,2.84899,2.91283,2.84899,2.91283,10813722.649275,0
+JNJ.US,D,19870225,000000,2.91283,2.94118,2.89166,2.91283,10454771.331576,0
+JNJ.US,D,19870226,000000,2.91283,2.95549,2.86332,2.91283,8486173.5901028,0
+JNJ.US,D,19870227,000000,2.92706,2.95549,2.92009,2.95549,8070786.4579844,0
+JNJ.US,D,19870302,000000,2.98393,2.99081,2.92706,2.94814,12120854.589501,0
+JNJ.US,D,19870303,000000,2.94814,3.01208,2.93402,3.00492,14687703.167502,0
+JNJ.US,D,19870304,000000,3.02631,3.13937,3.02631,3.1327,21898357.398378,0
+JNJ.US,D,19870305,000000,3.16839,3.18242,3.11142,3.11848,18676814.011609,0
+JNJ.US,D,19870306,000000,3.11142,3.11142,3.06171,3.09729,10398335.517157,0
+JNJ.US,D,19870309,000000,3.09004,3.09004,3.03336,3.03336,8655497.3490085,0
+JNJ.US,D,19870310,000000,3.02631,3.11142,3.02631,3.09729,14902173.334542,0
+JNJ.US,D,19870311,000000,3.13937,3.17497,3.09729,3.10416,15638136.368703,0
+JNJ.US,D,19870312,000000,3.11848,3.12525,3.07582,3.07582,10628603.307011,0
+JNJ.US,D,19870313,000000,3.09004,3.09729,3.06171,3.08328,9000903.6225654,0
+JNJ.US,D,19870316,000000,3.07582,3.07582,3.03336,3.04738,6461145.1328472,0
+JNJ.US,D,19870317,000000,3.04738,3.11142,3.04738,3.11142,7314504.328021,0
+JNJ.US,D,19870318,000000,3.1327,3.1327,3.04738,3.08328,12775546.339087,0
+JNJ.US,D,19870319,000000,3.06171,3.09729,3.06171,3.09004,9479506.7391331,0
+JNJ.US,D,19870320,000000,3.08328,3.12525,3.07582,3.12525,17241004.661905,0
+JNJ.US,D,19870323,000000,3.12525,3.2391,3.11848,3.18242,16317662.568714,0
+JNJ.US,D,19870324,000000,3.14652,3.18242,3.13937,3.18242,10122911.121888,0
+JNJ.US,D,19870325,000000,3.14652,3.16839,3.11142,3.11142,10698589.264212,0
+JNJ.US,D,19870326,000000,3.1327,3.16094,3.11848,3.1327,11696432.669226,0
+JNJ.US,D,19870327,000000,3.15407,3.15407,3.06906,3.07582,17114581.870557,0
+JNJ.US,D,19870330,000000,2.98393,3.03336,2.94814,3.01208,25058945.537192,0
+JNJ.US,D,19870331,000000,3.04738,3.06906,3.01208,3.03336,12949382.393432,0
+JNJ.US,D,19870401,000000,3.01208,3.09004,3.00492,3.08328,13459589.933177,0
+JNJ.US,D,19870402,000000,3.09004,3.11142,3.04738,3.04738,13719209.567537,0
+JNJ.US,D,19870403,000000,3.03336,3.11142,3.00492,3.08328,13342191.732708,0
+JNJ.US,D,19870406,000000,3.10416,3.13937,3.09004,3.12525,9689460.5318231,0
+JNJ.US,D,19870407,000000,3.10416,3.16094,3.04738,3.10416,15554609.446272,0
+JNJ.US,D,19870408,000000,3.06171,3.11142,3.05473,3.10416,12682987.687683,0
+JNJ.US,D,19870409,000000,3.11142,3.11848,3.02631,3.06906,14529672.893792,0
+JNJ.US,D,19870410,000000,3.07582,3.11848,3.07582,3.10416,10540557.970774,0
+JNJ.US,D,19870413,000000,3.11142,3.14652,3.05473,3.05473,14200067.302233,0
+JNJ.US,D,19870414,000000,3.01208,3.01913,2.84899,2.93402,25736209.980982,0
+JNJ.US,D,19870415,000000,2.98393,2.98393,2.92009,2.95549,17557065.209324,0
+JNJ.US,D,19870416,000000,2.98393,2.99081,2.92706,2.95549,22801377.336582,0
+JNJ.US,D,19870420,000000,2.94118,2.94814,2.92706,2.94118,9621730.2124787,0
+JNJ.US,D,19870421,000000,2.92706,3.06171,2.91283,3.03336,14473237.079372,0
+JNJ.US,D,19870422,000000,3.05473,3.09729,2.99835,2.99835,18060501.75659,0
+JNJ.US,D,19870423,000000,3.01913,3.06171,2.96236,3.01913,16642752.805651,0
+JNJ.US,D,19870424,000000,2.99081,3.03336,2.95549,2.98393,15850341.720338,0
+JNJ.US,D,19870427,000000,2.95549,3.01208,2.91283,2.99081,19290869.609043,0
+JNJ.US,D,19870428,000000,3.02631,3.06171,3.01208,3.01208,14513869.152612,0
+JNJ.US,D,19870429,000000,3.03336,3.06171,2.97668,2.99081,14071387.853301,0
+JNJ.US,D,19870430,000000,2.98393,3.03336,2.98393,2.99081,10296746.156506,0
+JNJ.US,D,19870501,000000,2.97668,3.00492,2.93402,2.95549,9745895.3265157,0
+JNJ.US,D,19870504,000000,2.96236,3.00492,2.93402,2.97668,5716149.3499856,0
+JNJ.US,D,19870505,000000,2.96932,3.09729,2.96932,3.07582,9526911.8443074,0
+JNJ.US,D,19870506,000000,3.07582,3.09729,3.00492,3.03336,9949080.1661825,0
+JNJ.US,D,19870507,000000,3.03336,3.04738,3.00492,3.00492,10391557.386583,0
+JNJ.US,D,19870508,000000,3.01913,3.02631,2.95549,2.99081,7181306.4652824,0
+JNJ.US,D,19870511,000000,3.01913,3.09729,2.94814,2.94814,11971852.985582,0
+JNJ.US,D,19870512,000000,2.92009,2.96932,2.91283,2.96236,10244822.637526,0
+JNJ.US,D,19870513,000000,2.96932,2.99081,2.93402,2.95549,13791454.221776,0
+JNJ.US,D,19870514,000000,2.95549,2.96236,2.91283,2.93402,7519941.7463605,0
+JNJ.US,D,19870515,000000,2.91283,2.92706,2.82772,2.84899,16170924.760474,0
+JNJ.US,D,19870518,000000,2.82772,2.86332,2.77113,2.84204,15875179.229947,0
+JNJ.US,D,19870519,000000,2.86332,2.87744,2.77113,2.77113,15215976.20465,0
+JNJ.US,D,19870520,000000,2.77113,2.85606,2.74985,2.82772,14367129.304915,0
+JNJ.US,D,19870521,000000,2.87057,2.89862,2.83487,2.83487,7772785.289602,0
+JNJ.US,D,19870522,000000,2.86332,2.88459,2.84899,2.86332,6303113.8394101,0
+JNJ.US,D,19870526,000000,2.93402,2.93402,2.89862,2.92009,10208697.761087,0
+JNJ.US,D,19870527,000000,2.91283,2.94118,2.90587,2.90587,9953590.4221666,0
+JNJ.US,D,19870528,000000,2.90587,2.93402,2.85606,2.93402,8673553.6688614,0
+JNJ.US,D,19870529,000000,2.96236,2.97668,2.94118,2.96236,9170216.1644654,0
+JNJ.US,D,19870601,000000,2.97668,2.99081,2.94118,2.94118,8330404.0528883,0
+JNJ.US,D,19870602,000000,2.94814,2.99835,2.93402,2.97668,9208597.6984883,0
+JNJ.US,D,19870603,000000,2.99835,3.05473,2.98393,3.04042,10215466.71411,0
+JNJ.US,D,19870604,000000,3.03336,3.05473,2.99081,3.04042,4442883.5891592,0
+JNJ.US,D,19870605,000000,3.06906,3.06906,3.02631,3.02631,7294186.2519454,0
+JNJ.US,D,19870608,000000,3.03336,3.09004,3.00492,3.07582,5831281.7153212,0
+JNJ.US,D,19870609,000000,3.08328,3.08328,3.06171,3.07582,6869761.2724867,0
+JNJ.US,D,19870610,000000,3.09729,3.11848,3.02631,3.04042,10664723.084812,0
+JNJ.US,D,19870611,000000,3.08328,3.08328,3.05473,3.06906,6023178.1684306,0
+JNJ.US,D,19870612,000000,3.09729,3.15407,3.09004,3.15407,9820395.6186114,0
+JNJ.US,D,19870615,000000,3.16839,3.16839,3.10416,3.15407,6693674.6789244,0
+JNJ.US,D,19870616,000000,3.16094,3.16839,3.12525,3.13937,5154012.172893,0
+JNJ.US,D,19870617,000000,3.16094,3.16094,3.12525,3.13937,6553701.7447958,0
+JNJ.US,D,19870618,000000,3.14652,3.2391,3.13937,3.21712,12448198.424839,0
+JNJ.US,D,19870619,000000,3.22517,3.22517,3.18937,3.22517,19566295.024039,0
+JNJ.US,D,19870622,000000,3.2391,3.26028,3.22517,3.26028,10962720.174282,0
+JNJ.US,D,19870623,000000,3.28127,3.28127,3.21712,3.26028,10811472.110058,0
+JNJ.US,D,19870624,000000,3.23145,3.25302,3.18242,3.19654,4813121.2539591,0
+JNJ.US,D,19870625,000000,3.19654,3.22517,3.19654,3.22517,11486474.797624,0
+JNJ.US,D,19870626,000000,3.19654,3.21712,3.18937,3.19654,5657452.7990704,0
+JNJ.US,D,19870629,000000,3.19654,3.22517,3.18242,3.22517,6781716.9559777,0
+JNJ.US,D,19870630,000000,3.23145,3.23145,3.16094,3.16839,9380175.0557945,0
+JNJ.US,D,19870701,000000,3.17497,3.18242,3.13937,3.13937,7465756.471157,0
+JNJ.US,D,19870702,000000,3.13937,3.16094,3.11848,3.12525,6587568.9439235,0
+JNJ.US,D,19870706,000000,3.13937,3.13937,3.07582,3.07582,10359957.042317,0
+JNJ.US,D,19870707,000000,3.08328,3.15407,3.07582,3.12525,13446043.869308,0
+JNJ.US,D,19870708,000000,3.11848,3.15407,3.11142,3.15407,10170326.424341,0
+JNJ.US,D,19870709,000000,3.13937,3.18242,3.13937,3.15407,16484717.433304,0
+JNJ.US,D,19870710,000000,3.16094,3.22517,3.16094,3.2034,15701344.195329,0
+JNJ.US,D,19870713,000000,3.21067,3.21067,3.16094,3.2034,12976468.402804,0
+JNJ.US,D,19870714,000000,3.2034,3.25302,3.17497,3.25302,12752971.605427,0
+JNJ.US,D,19870715,000000,3.21067,3.25302,3.21067,3.22517,9852002.0812443,0
+JNJ.US,D,19870716,000000,3.2391,3.27441,3.21067,3.27441,12556558.777968,0
+JNJ.US,D,19870717,000000,3.28127,3.30284,3.26028,3.26028,17588670.652229,0
+JNJ.US,D,19870720,000000,3.26028,3.26725,3.21067,3.21712,8158827.7153101,0
+JNJ.US,D,19870721,000000,3.21067,3.26028,3.2034,3.22517,9009933.3120834,0
+JNJ.US,D,19870722,000000,3.23145,3.28127,3.21712,3.26028,8906087.2938497,0
+JNJ.US,D,19870723,000000,3.26725,3.27441,3.2034,3.2391,6239898.8746885,0
+JNJ.US,D,19870724,000000,3.23145,3.2391,3.2034,3.22517,4894398.6569004,0
+JNJ.US,D,19870727,000000,3.21712,3.22517,3.21067,3.21712,4528671.2480845,0
+JNJ.US,D,19870728,000000,3.2391,3.2391,3.21067,3.21067,7504139.0249077,0
+JNJ.US,D,19870729,000000,3.21712,3.30284,3.21067,3.28127,10651180.080126,0
+JNJ.US,D,19870730,000000,3.30284,3.33805,3.26028,3.32402,13303814.277596,0
+JNJ.US,D,19870731,000000,3.31706,3.32402,3.28127,3.28127,6594340.9561302,0
+JNJ.US,D,19870803,000000,3.27441,3.27441,3.2391,3.25302,9039279.0382216,0
+JNJ.US,D,19870804,000000,3.22517,3.25302,3.18937,3.25302,9368885.6495093,0
+JNJ.US,D,19870805,000000,3.26725,3.34531,3.26725,3.32402,11484223.238679,0
+JNJ.US,D,19870806,000000,3.32402,3.37346,3.29529,3.37346,7768270.9547067,0
+JNJ.US,D,19870807,000000,3.38071,3.42326,3.37346,3.40169,14344550.492345,0
+JNJ.US,D,19870810,000000,3.39483,3.44396,3.39483,3.44396,11330706.280138,0
+JNJ.US,D,19870811,000000,3.45867,3.5437,3.43758,3.53662,18615859.783382,0
+JNJ.US,D,19870812,000000,3.53662,3.53662,3.45867,3.48701,13116438.277749,0
+JNJ.US,D,19870813,000000,3.51525,3.53662,3.47956,3.48701,16347010.334308,0
+JNJ.US,D,19870814,000000,3.47289,3.50839,3.45181,3.46563,13978830.221623,0
+JNJ.US,D,19870817,000000,3.51525,3.52251,3.48701,3.51525,8251396.5639919,0
+JNJ.US,D,19870818,000000,3.51525,3.51525,3.44396,3.51525,13170618.454314,0
+JNJ.US,D,19870819,000000,3.50839,3.52927,3.48701,3.51525,10283196.013726,0
+JNJ.US,D,19870820,000000,3.55085,3.60027,3.52927,3.60027,13595044.4535,0
+JNJ.US,D,19870821,000000,3.59331,3.62861,3.57212,3.60734,19487284.475959,0
+JNJ.US,D,19870824,000000,3.62861,3.62861,3.56517,3.56517,8538100.1682668,0
+JNJ.US,D,19870825,000000,3.5791,3.6498,3.5791,3.62175,10951435.866637,0
+JNJ.US,D,19870826,000000,3.62861,3.62861,3.58605,3.59331,8714192.8801959,0
+JNJ.US,D,19870827,000000,3.56517,3.58605,3.52251,3.52251,6537901.0627987,0
+JNJ.US,D,19870828,000000,3.52251,3.52927,3.44396,3.45181,10996587.37341,0
+JNJ.US,D,19870831,000000,3.43003,3.46563,3.41581,3.45181,11490993.211431,0
+JNJ.US,D,19870901,000000,3.46563,3.47956,3.30971,3.33098,12156979.46594,0
+JNJ.US,D,19870902,000000,3.32402,3.33805,3.26725,3.33805,17936337.66228,0
+JNJ.US,D,19870903,000000,3.37346,3.37346,3.26725,3.30971,14123311.37228,0
+JNJ.US,D,19870904,000000,3.33805,3.35246,3.28127,3.29529,11847691.950456,0
+JNJ.US,D,19870908,000000,3.28833,3.29529,3.2034,3.27441,22087990.055809,0
+JNJ.US,D,19870909,000000,3.26028,3.28127,3.23145,3.25302,10183864.330388,0
+JNJ.US,D,19870910,000000,3.29529,3.30284,3.25302,3.28127,12292428.887624,0
+JNJ.US,D,19870911,000000,3.28833,3.37346,3.28127,3.32402,14818641.313473,0
+JNJ.US,D,19870914,000000,3.35953,3.35953,3.32402,3.34531,6872020.9892537,0
+JNJ.US,D,19870915,000000,3.33805,3.33805,3.30284,3.31706,5571667.1796008,0
+JNJ.US,D,19870916,000000,3.30971,3.30971,3.18242,3.18242,16342492.94023,0
+JNJ.US,D,19870917,000000,3.21712,3.22517,3.19654,3.2034,15809710.666825,0
+JNJ.US,D,19870918,000000,3.21712,3.26028,3.21067,3.21712,25961967.514852,0
+JNJ.US,D,19870921,000000,3.23145,3.26028,3.09729,3.10416,19527918.588654,0
+JNJ.US,D,19870922,000000,3.12525,3.23145,3.10416,3.21712,19211857.021507,0
+JNJ.US,D,19870923,000000,3.23145,3.29529,3.23145,3.28127,14904428.972399,0
+JNJ.US,D,19870924,000000,3.28127,3.29529,3.24616,3.26725,8131740.6862111,0
+JNJ.US,D,19870925,000000,3.27441,3.27441,3.16839,3.2391,20866655.971785,0
+JNJ.US,D,19870928,000000,3.28833,3.32402,3.26028,3.30971,18536843.116936,0
+JNJ.US,D,19870929,000000,3.30971,3.33805,3.26028,3.27441,9646566.7023605,0
+JNJ.US,D,19870930,000000,3.28127,3.30971,3.25302,3.30971,13249631.041849,0
+JNJ.US,D,19871001,000000,3.32402,3.38071,3.31706,3.37346,13125472.046178,0
+JNJ.US,D,19871002,000000,3.38766,3.43003,3.37346,3.43003,16491497.603332,0
+JNJ.US,D,19871005,000000,3.44396,3.44396,3.40924,3.41581,11624188.014986,0
+JNJ.US,D,19871006,000000,3.41581,3.43003,3.27441,3.28127,16026437.491451,0
+JNJ.US,D,19871007,000000,3.24616,3.24616,3.21067,3.24616,17335825.069532,0
+JNJ.US,D,19871008,000000,3.24616,3.24616,3.15407,3.19654,12800378.750058,0
+JNJ.US,D,19871009,000000,3.18242,3.21712,3.13937,3.13937,10960467.59561,0
+JNJ.US,D,19871012,000000,3.13937,3.16094,3.11848,3.1327,11795765.372293,0
+JNJ.US,D,19871013,000000,3.17497,3.17497,3.11848,3.13937,14525157.539169,0
+JNJ.US,D,19871014,000000,3.10416,3.11142,2.99835,2.99835,26864994.591151,0
+JNJ.US,D,19871015,000000,2.92706,2.99081,2.91283,2.92009,32508899.286897,0
+JNJ.US,D,19871016,000000,2.92009,2.94118,2.73553,2.73553,36660554.739608,0
+JNJ.US,D,19871019,000000,2.59383,2.67895,2.23285,2.23285,47697781.324354,0
+JNJ.US,D,19871020,000000,2.57971,2.58697,1.91335,2.48066,44618467.529296,0
+JNJ.US,D,19871021,000000,2.52999,2.73553,2.50184,2.57264,35213465.16117,0
+JNJ.US,D,19871022,000000,2.25364,2.5089,2.23285,2.5089,32782062.945669,0
+JNJ.US,D,19871023,000000,2.40957,2.55833,2.40957,2.5445,19144130.781075,0
+JNJ.US,D,19871026,000000,2.45949,2.47331,2.3317,2.34593,14132343.101255,0
+JNJ.US,D,19871027,000000,2.42379,2.45949,2.36024,2.45949,14626748.939275,0
+JNJ.US,D,19871028,000000,2.41673,2.60795,2.38161,2.55157,21548436.789926,0
+JNJ.US,D,19871029,000000,2.6153,2.74985,2.60795,2.73553,16879797.706351,0
+JNJ.US,D,19871030,000000,2.82772,2.84204,2.73553,2.77113,18435259.874652,0
+JNJ.US,D,19871102,000000,2.74279,2.77113,2.70023,2.76427,7648623.2347482,0
+JNJ.US,D,19871103,000000,2.6862,2.71435,2.65061,2.69308,14852507.492873,0
+JNJ.US,D,19871104,000000,2.67198,2.72867,2.65768,2.69308,7953390.2969706,0
+JNJ.US,D,19871105,000000,2.6862,2.76427,2.67198,2.74985,11242662.983357,0
+JNJ.US,D,19871106,000000,2.74985,2.77819,2.64375,2.64375,8540358.8653062,0
+JNJ.US,D,19871109,000000,2.64375,2.64375,2.52293,2.52999,13768874.389478,0
+JNJ.US,D,19871110,000000,2.47331,2.59383,2.45203,2.50184,14238448.836255,0
+JNJ.US,D,19871111,000000,2.56578,2.57264,2.53724,2.5445,7745696.2210475,0
+JNJ.US,D,19871112,000000,2.5445,2.70023,2.5445,2.65061,11450357.05928,0
+JNJ.US,D,19871113,000000,2.64375,2.70023,2.64375,2.67198,12129885.298747,0
+JNJ.US,D,19871116,000000,2.67198,2.72867,2.67198,2.71435,9215367.6712396,0
+JNJ.US,D,19871117,000000,2.69308,2.71435,2.65061,2.67895,10028091.73399,0
+JNJ.US,D,19871118,000000,2.67895,2.72867,2.62963,2.72141,7860830.6258387,0
+JNJ.US,D,19871119,000000,2.71435,2.72141,2.62963,2.65768,8066266.0047225,0
+JNJ.US,D,19871120,000000,2.6153,2.70739,2.58697,2.70739,11312650.980012,0
+JNJ.US,D,19871123,000000,2.70739,2.74279,2.69308,2.74279,7547034.8938259,0
+JNJ.US,D,19871124,000000,2.74985,2.80654,2.74985,2.77113,15807452.989514,0
+JNJ.US,D,19871125,000000,2.77819,2.77819,2.72141,2.72867,5867401.4931216,0
+JNJ.US,D,19871127,000000,2.72141,2.72867,2.65061,2.65061,2751967.9202642,0
+JNJ.US,D,19871130,000000,2.60795,2.60795,2.46614,2.5445,15109866.390738,0
+JNJ.US,D,19871201,000000,2.56578,2.62227,2.55157,2.58697,11181707.735403,0
+JNJ.US,D,19871202,000000,2.62227,2.67198,2.59383,2.64375,9750416.7995054,0
+JNJ.US,D,19871203,000000,2.62963,2.63658,2.50184,2.50184,14195553.987065,0
+JNJ.US,D,19871204,000000,2.49508,2.52293,2.438,2.46614,15105350.016387,0
+JNJ.US,D,19871207,000000,2.48742,2.59383,2.48742,2.59383,7635076.1511516,0
+JNJ.US,D,19871208,000000,2.60795,2.6862,2.60108,2.6862,9849741.3447494,0
+JNJ.US,D,19871209,000000,2.67895,2.76427,2.67198,2.69308,14755427.36848,0
+JNJ.US,D,19871210,000000,2.66453,2.69308,2.62963,2.62963,12159235.103797,0
+JNJ.US,D,19871211,000000,2.66453,2.67895,2.62227,2.65061,7736671.6301683,0
+JNJ.US,D,19871214,000000,2.66453,2.76427,2.65768,2.75692,10687300.877655,0
+JNJ.US,D,19871215,000000,2.76427,2.79252,2.71435,2.73553,12732651.489897,0
+JNJ.US,D,19871216,000000,2.74279,2.78544,2.6862,2.77819,10459286.686201,0
+JNJ.US,D,19871217,000000,2.79252,2.79937,2.6862,2.70023,9176993.275311,0
+JNJ.US,D,19871218,000000,2.72867,2.77819,2.70739,2.74985,19187022.571081,0
+JNJ.US,D,19871221,000000,2.74985,2.77819,2.72141,2.76427,6549190.4690839,0
+JNJ.US,D,19871222,000000,2.74985,2.75692,2.6862,2.72141,7300956.2246966,0
+JNJ.US,D,19871223,000000,2.75692,2.78544,2.74985,2.76427,7587666.967066,0
+JNJ.US,D,19871224,000000,2.77819,2.77819,2.74279,2.76427,3000297.1286107,0
+JNJ.US,D,19871228,000000,2.69308,2.70023,2.65061,2.67895,5874179.6236951,0
+JNJ.US,D,19871229,000000,2.6862,2.70023,2.66453,2.66453,4465460.3622741,0
+JNJ.US,D,19871230,000000,2.62963,2.70023,2.62963,2.67198,9497567.1378972,0
+JNJ.US,D,19871231,000000,2.63658,2.63658,2.60795,2.60795,8240101.03934,0
+JNJ.US,D,19880104,000000,2.64375,2.72141,2.64375,2.72141,11174937.76265,0
+JNJ.US,D,19880105,000000,2.77819,2.77819,2.73553,2.73553,11750611.826062,0
+JNJ.US,D,19880106,000000,2.74279,2.74279,2.70023,2.71435,12039581.265472,0
+JNJ.US,D,19880107,000000,2.69308,2.71435,2.67895,2.70023,10734711.081468,0
+JNJ.US,D,19880108,000000,2.69308,2.71435,2.51616,2.52293,17708321.431371,0
+JNJ.US,D,19880111,000000,2.55157,2.56578,2.438,2.51616,16166402.267756,0
+JNJ.US,D,19880112,000000,2.52293,2.52293,2.45949,2.49508,13249631.041849,0
+JNJ.US,D,19880113,000000,2.48066,2.52293,2.42379,2.48742,15053427.517134,0
+JNJ.US,D,19880114,000000,2.50184,2.51616,2.48066,2.51616,7813421.4417531,0
+JNJ.US,D,19880115,000000,2.57264,2.6153,2.56578,2.57264,16866251.642483,0
+JNJ.US,D,19880118,000000,2.58697,2.60108,2.55833,2.58697,7081972.7424883,0
+JNJ.US,D,19880119,000000,2.57264,2.62963,2.53724,2.58697,10344153.301136,0
+JNJ.US,D,19880120,000000,2.55833,2.57264,2.45949,2.49508,19557263.295064,0
+JNJ.US,D,19880121,000000,2.51616,2.67895,2.47331,2.60108,39347057.155934,0
+JNJ.US,D,19880122,000000,2.67198,2.77819,2.66453,2.77819,51878790.661025,0
+JNJ.US,D,19880125,000000,2.77819,2.77819,2.71435,2.74279,27768021.66745,0
+JNJ.US,D,19880126,000000,2.72141,2.73553,2.67895,2.70023,11971852.985582,0
+JNJ.US,D,19880127,000000,2.71435,2.71435,2.6153,2.62227,18898056.190855,0
+JNJ.US,D,19880128,000000,2.63658,2.70023,2.62963,2.67198,11005614.003745,0
+JNJ.US,D,19880129,000000,2.70023,2.74279,2.6862,2.72867,11937990.885094,0
+JNJ.US,D,19880201,000000,2.74985,2.75692,2.70023,2.70739,7486073.5275047,0
+JNJ.US,D,19880202,000000,2.70023,2.73553,2.6862,2.70023,7452215.505927,0
+JNJ.US,D,19880203,000000,2.72141,2.73553,2.64375,2.65768,12310489.286388,0
+JNJ.US,D,19880204,000000,2.65768,2.70023,2.65061,2.69308,8203983.3009953,0
+JNJ.US,D,19880205,000000,2.70023,2.73553,2.6862,2.6862,6305375.5956326,0
+JNJ.US,D,19880208,000000,2.66453,2.67895,2.65768,2.67198,6034466.5549881,0
+JNJ.US,D,19880209,000000,2.67895,2.71435,2.67198,2.71435,6235388.6187044,0
+JNJ.US,D,19880210,000000,2.71435,2.77819,2.69308,2.77819,17453215.112179,0
+JNJ.US,D,19880211,000000,2.77819,2.79252,2.73553,2.74279,11222342.867825,0
+JNJ.US,D,19880212,000000,2.75692,2.79937,2.74985,2.77819,13640190.861635,0
+JNJ.US,D,19880216,000000,2.77819,2.85606,2.74985,2.85606,17475792.905021,0
+JNJ.US,D,19880217,000000,2.84899,2.88459,2.82772,2.83487,15854858.094689,0
+JNJ.US,D,19880218,000000,2.79937,2.82772,2.77113,2.78544,8052724.0197648,0
+JNJ.US,D,19880219,000000,2.79252,2.82772,2.77113,2.82772,11276527.123301,0
+JNJ.US,D,19880222,000000,2.82772,2.88459,2.81379,2.88459,14247474.446862,0
+JNJ.US,D,19880223,000000,2.89862,2.91283,2.86332,2.87057,10368981.633196,0
+JNJ.US,D,19880224,000000,2.86332,2.88459,2.84899,2.87057,8646464.600307,0
+JNJ.US,D,19880225,000000,2.86332,2.91283,2.80654,2.82772,12556558.777968,0
+JNJ.US,D,19880226,000000,2.83487,2.86332,2.81379,2.84204,5476845.7522462,0
+JNJ.US,D,19880229,000000,2.87057,2.92009,2.84204,2.91283,8422965.7634757,0
+JNJ.US,D,19880301,000000,2.92009,2.92009,2.88459,2.90587,7569610.647213,0
+JNJ.US,D,19880302,000000,2.92009,2.94814,2.90587,2.91283,7088747.8138783,0
+JNJ.US,D,19880303,000000,2.91283,2.92009,2.88459,2.89862,5603272.622506,0
+JNJ.US,D,19880304,000000,2.88459,2.90587,2.84204,2.87057,6853959.5707619,0
+JNJ.US,D,19880307,000000,2.87057,2.89166,2.85606,2.88459,3724974.8353966,0
+JNJ.US,D,19880308,000000,2.89862,2.93402,2.88459,2.92009,6948775.8994774,0
+JNJ.US,D,19880309,000000,2.95549,3.02631,2.95549,2.98393,23704404.41288,0
+JNJ.US,D,19880310,000000,2.98393,3.00492,2.92706,2.94118,13105154.989829,0
+JNJ.US,D,19880311,000000,2.94118,2.94118,2.83487,2.93402,20261621.906047,0
+JNJ.US,D,19880314,000000,2.92706,2.95549,2.90587,2.95549,5354938.3155206,0
+JNJ.US,D,19880315,000000,2.95549,2.96932,2.93402,2.94118,6314400.1865119,0
+JNJ.US,D,19880316,000000,2.92706,2.98393,2.89862,2.98393,6793003.3030796,0
+JNJ.US,D,19880317,000000,2.98393,3.03336,2.96236,3.01913,10852105.203026,0
+JNJ.US,D,19880318,000000,3.02631,3.03336,2.99081,2.99081,18396880.380084,0
+JNJ.US,D,19880321,000000,2.98393,2.99081,2.94118,2.96236,5655193.0823034,0
+JNJ.US,D,19880322,000000,2.98393,2.98393,2.94814,2.97668,6361812.4297808,0
+JNJ.US,D,19880323,000000,2.98393,2.98393,2.94118,2.96236,6815582.11565,0
+JNJ.US,D,19880324,000000,2.94118,2.94118,2.87057,2.89862,8772889.431111,0
+JNJ.US,D,19880325,000000,2.87057,2.88459,2.82772,2.82772,8203983.3009953,0
+JNJ.US,D,19880328,000000,2.79252,2.82084,2.75692,2.79937,11077852.539619,0
+JNJ.US,D,19880329,000000,2.82772,2.84204,2.80654,2.82772,8156575.1366373,0
+JNJ.US,D,19880330,000000,2.84204,2.86332,2.74985,2.75692,10666976.683212,0
+JNJ.US,D,19880331,000000,2.74985,2.79252,2.70739,2.77819,12197609.499725,0
+JNJ.US,D,19880404,000000,2.75692,2.77113,2.70023,2.71435,12565592.546397,0
+JNJ.US,D,19880405,000000,2.73553,2.77819,2.73553,2.74985,7574122.9426526,0
+JNJ.US,D,19880406,000000,2.78544,2.87057,2.77113,2.86332,11996683.357097,0
+JNJ.US,D,19880407,000000,2.86332,2.87057,2.82772,2.84204,8100134.2235781,0
+JNJ.US,D,19880408,000000,2.84899,2.92009,2.82772,2.89166,12450459.161333,0
+JNJ.US,D,19880411,000000,2.89862,2.89862,2.86332,2.89166,6723021.4247903,0
+JNJ.US,D,19880412,000000,2.87057,2.94118,2.87057,2.94118,8617118.8741688,0
+JNJ.US,D,19880413,000000,2.92009,2.94118,2.88459,2.94118,6562730.414586,0
+JNJ.US,D,19880414,000000,2.89862,2.89862,2.78544,2.78544,15019561.337733,0
+JNJ.US,D,19880415,000000,2.78544,2.80654,2.72141,2.79252,17308730.902338,0
+JNJ.US,D,19880418,000000,2.78544,2.78544,2.74985,2.74985,7170022.1576362,0
+JNJ.US,D,19880419,000000,2.74985,2.77113,2.70023,2.70023,11951534.909507,0
+JNJ.US,D,19880420,000000,2.70023,2.72867,2.69308,2.69308,8217528.3451364,0
+JNJ.US,D,19880421,000000,2.71435,2.74985,2.64375,2.67198,13202223.897218,0
+JNJ.US,D,19880422,000000,2.65768,2.72141,2.64375,2.71435,12565592.546397,0
+JNJ.US,D,19880425,000000,2.71435,2.77819,2.70023,2.77113,10468320.454629,0
+JNJ.US,D,19880426,000000,2.75692,2.78544,2.73553,2.77113,7851803.9955039,0
+JNJ.US,D,19880427,000000,2.76427,2.77113,2.71435,2.72141,7743440.5831916,0
+JNJ.US,D,19880428,000000,2.71435,2.77113,2.67198,2.70023,14992471.249452,0
+JNJ.US,D,19880429,000000,2.69308,2.71435,2.63658,2.65061,7984994.7201481,0
+JNJ.US,D,19880502,000000,2.65768,2.67895,2.63658,2.65768,5601018.0043778,0
+JNJ.US,D,19880503,000000,2.66453,2.69308,2.66453,2.67895,7461246.215173,0
+JNJ.US,D,19880504,000000,2.66453,2.66453,2.6153,2.6153,10856618.518193,0
+JNJ.US,D,19880505,000000,2.6153,2.62227,2.60108,2.60795,10766311.425734,0
+JNJ.US,D,19880506,000000,2.60108,2.62227,2.56578,2.57971,9274065.2418825,0
+JNJ.US,D,19880509,000000,2.55157,2.55833,2.51616,2.55157,15414636.512144,0
+JNJ.US,D,19880510,000000,2.55157,2.58697,2.52999,2.55833,9757184.7328009,0
+JNJ.US,D,19880511,000000,2.5089,2.56578,2.5089,2.55157,14847989.079067,0
+JNJ.US,D,19880512,000000,2.55833,2.57971,2.53724,2.5445,7249031.685988,0
+JNJ.US,D,19880513,000000,2.55157,2.57971,2.5445,2.56578,4777001.4761588,0
+JNJ.US,D,19880516,000000,2.57264,2.57971,2.53724,2.57264,6763660.6361247,0
+JNJ.US,D,19880517,000000,2.59383,2.60108,2.50184,2.50184,9903929.6791363,0
+JNJ.US,D,19880518,000000,2.50184,2.5445,2.438,2.45203,14202328.038727,0
+JNJ.US,D,19880519,000000,2.45949,2.51616,2.45203,2.49508,12224701.627463,0
+JNJ.US,D,19880520,000000,2.52293,2.53724,2.5089,2.5089,10809208.31438,0
+JNJ.US,D,19880523,000000,2.52293,2.5445,2.5089,2.52999,4214869.3977051,0
+JNJ.US,D,19880524,000000,2.5445,2.58697,2.53724,2.57971,8820297.595469,0
+JNJ.US,D,19880525,000000,2.60108,2.63658,2.60108,2.60108,14150403.500019,0
+JNJ.US,D,19880526,000000,2.60108,2.64375,2.60108,2.62963,10463800.001367,0
+JNJ.US,D,19880527,000000,2.63658,2.65061,2.62227,2.62963,6741078.764371,0
+JNJ.US,D,19880531,000000,2.65061,2.74985,2.64375,2.74279,13231571.662811,0
+JNJ.US,D,19880601,000000,2.75692,2.82084,2.74985,2.79937,22148944.284036,0
+JNJ.US,D,19880602,000000,2.77819,2.81379,2.76427,2.79252,12423364.99414,0
+JNJ.US,D,19880603,000000,2.79937,2.81379,2.77113,2.79937,6887820.6515229,0
+JNJ.US,D,19880606,000000,2.79937,2.81379,2.77819,2.79937,7174532.4136202,0
+JNJ.US,D,19880607,000000,2.78544,2.79937,2.76427,2.76427,6840411.4674374,0
+JNJ.US,D,19880608,000000,2.77819,2.84899,2.77113,2.84204,14030749.661694,0
+JNJ.US,D,19880609,000000,2.83487,2.84204,2.79937,2.79937,10585711.517004,0
+JNJ.US,D,19880610,000000,2.79252,2.80654,2.72867,2.72867,12497866.305963,0
+JNJ.US,D,19880613,000000,2.76427,2.79252,2.75692,2.78544,10093562.336567,0
+JNJ.US,D,19880614,000000,2.83487,2.87057,2.82772,2.84204,16780459.904646,0
+JNJ.US,D,19880615,000000,2.84204,2.87744,2.84204,2.87744,6388896.3996963,0
+JNJ.US,D,19880616,000000,2.86332,2.86332,2.81379,2.82084,8411679.4163739,0
+JNJ.US,D,19880617,000000,2.82084,2.86332,2.81379,2.85606,20780865.253677,0
+JNJ.US,D,19880620,000000,2.84204,2.84204,2.81379,2.83487,30653188.47018,0
+JNJ.US,D,19880621,000000,2.84899,2.85606,2.79937,2.83487,9152154.7459735,0
+JNJ.US,D,19880622,000000,2.85606,2.85606,2.79252,2.79937,18543618.188326,0
+JNJ.US,D,19880623,000000,2.79937,2.81379,2.79252,2.80654,5851602.8505801,0
+JNJ.US,D,19880624,000000,2.79937,2.80654,2.77113,2.77819,5420407.8983703,0
+JNJ.US,D,19880627,000000,2.76427,2.77113,2.70739,2.70739,7802139.1735624,0
+JNJ.US,D,19880628,000000,2.72867,2.74985,2.71435,2.73553,6379866.7101782,0
+JNJ.US,D,19880629,000000,2.74279,2.77113,2.72141,2.74279,5860627.4414594,0
+JNJ.US,D,19880630,000000,2.77113,2.79937,2.76427,2.79937,6763660.6361247,0
+JNJ.US,D,19880701,000000,2.79937,2.79937,2.77819,2.78544,4783774.5080932,0
+JNJ.US,D,19880705,000000,2.77819,2.81379,2.76427,2.81379,6793003.3030796,0
+JNJ.US,D,19880706,000000,2.79937,2.81379,2.71435,2.74985,9172472.8220491,0
+JNJ.US,D,19880707,000000,2.72867,2.74985,2.71435,2.72867,13414436.386948,0
+JNJ.US,D,19880708,000000,2.72867,2.74279,2.71435,2.72141,7696028.3399227,0
+JNJ.US,D,19880711,000000,2.74279,2.77819,2.72867,2.77113,5201424.416162,0
+JNJ.US,D,19880712,000000,2.76427,2.77819,2.74279,2.74985,7962424.0653998,0
+JNJ.US,D,19880713,000000,2.75692,2.79937,2.74985,2.79937,10131939.791679,0
+JNJ.US,D,19880714,000000,2.79937,2.82084,2.79252,2.81379,5497165.8677773,0
+JNJ.US,D,19880715,000000,2.80654,2.81379,2.77113,2.79937,13177393.525704,0
+JNJ.US,D,19880718,000000,2.79252,2.79252,2.77113,2.78544,5675512.1781066,0
+JNJ.US,D,19880719,000000,2.77113,2.79252,2.75692,2.78544,6508548.198566,0
+JNJ.US,D,19880720,000000,2.77819,2.81379,2.77819,2.80654,6592082.2590909,0
+JNJ.US,D,19880721,000000,2.79937,2.79937,2.77113,2.77113,4982442.9734092,0
+JNJ.US,D,19880722,000000,2.76427,2.76427,2.72141,2.72867,6086388.0345133,0
+JNJ.US,D,19880725,000000,2.72867,2.74985,2.70023,2.74279,7194852.5291513,0
+JNJ.US,D,19880726,000000,2.72141,2.74985,2.71435,2.72867,5589722.4797259,0
+JNJ.US,D,19880727,000000,2.74279,2.74279,2.6862,2.6862,5840319.5626617,0
+JNJ.US,D,19880728,000000,2.69308,2.72867,2.67895,2.72141,10499923.858079,0
+JNJ.US,D,19880729,000000,2.74279,2.83487,2.72867,2.82084,9955851.1586615,0
+JNJ.US,D,19880801,000000,2.82084,2.85606,2.82084,2.84204,8603573.8300277,0
+JNJ.US,D,19880802,000000,2.85606,2.86332,2.82772,2.84204,8294288.353999,0
+JNJ.US,D,19880803,000000,2.84899,2.89166,2.84204,2.88459,13292532.009404,0
+JNJ.US,D,19880804,000000,2.89862,2.90587,2.84204,2.84204,8183664.2051919,0
+JNJ.US,D,19880805,000000,2.83487,2.84204,2.82772,2.84204,2984499.5057969,0
+JNJ.US,D,19880808,000000,2.84204,2.89166,2.84204,2.85606,8644207.9427233,0
+JNJ.US,D,19880809,000000,2.85606,2.85606,2.80654,2.83487,9777502.8088765,0
+JNJ.US,D,19880810,000000,2.83487,2.84204,2.80654,2.80654,10978522.895735,0
+JNJ.US,D,19880811,000000,2.81379,2.82084,2.79252,2.81379,5982538.9570962,0
+JNJ.US,D,19880812,000000,2.79937,2.82084,2.79937,2.81379,4939548.1242189,0
+JNJ.US,D,19880815,000000,2.80654,2.83487,2.79937,2.79937,4765714.1093291,0
+JNJ.US,D,19880816,000000,2.77819,2.84204,2.77819,2.81379,11608384.273806,0
+JNJ.US,D,19880817,000000,2.82084,2.85606,2.82084,2.85606,7580898.0140427,0
+JNJ.US,D,19880818,000000,2.84899,2.87057,2.83487,2.87057,6415991.5866175,0
+JNJ.US,D,19880819,000000,2.88459,2.89166,2.82084,2.83487,10034864.765924,0
+JNJ.US,D,19880822,000000,2.83487,2.83487,2.80654,2.82084,8007574.5524462,0
+JNJ.US,D,19880823,000000,2.83487,2.84899,2.81379,2.83487,6445341.3916667,0
+JNJ.US,D,19880824,000000,2.82772,2.88459,2.82772,2.88459,7984994.7201481,0
+JNJ.US,D,19880825,000000,2.85606,2.90587,2.85606,2.89862,6811068.8004826,0
+JNJ.US,D,19880826,000000,2.89166,2.89862,2.87057,2.87057,4034266.429792,0
+JNJ.US,D,19880829,000000,2.87057,2.89166,2.87057,2.88459,6097673.3618873,0
+JNJ.US,D,19880830,000000,2.87744,2.88459,2.85606,2.86332,4201327.4127473,0
+JNJ.US,D,19880831,000000,2.87057,2.88459,2.85606,2.87057,4083932.2714613,0
+JNJ.US,D,19880901,000000,2.85606,2.86332,2.82772,2.85606,6993928.4259793,0
+JNJ.US,D,19880902,000000,2.89166,2.92706,2.87744,2.90587,9210852.3166165,0
+JNJ.US,D,19880906,000000,2.92009,2.95549,2.92009,2.95549,11843174.556377,0
+JNJ.US,D,19880907,000000,2.99081,3.02631,2.97668,2.99081,14251989.801486,0
+JNJ.US,D,19880908,000000,2.98393,3.00492,2.96932,2.99835,9605931.5699372,0
+JNJ.US,D,19880909,000000,2.99081,3.01208,2.96236,2.97668,6942002.867543,0
+JNJ.US,D,19880912,000000,2.99081,2.99081,2.96236,2.97668,7350625.1255492,0
+JNJ.US,D,19880913,000000,2.96236,2.96932,2.94814,2.96236,9985199.943983,0
+JNJ.US,D,19880914,000000,2.96932,3.01208,2.96236,3.01208,14884109.876594,0
+JNJ.US,D,19880915,000000,3.01208,3.02631,2.99081,2.99081,8321372.3239145,0
+JNJ.US,D,19880916,000000,2.98393,3.03336,2.98393,3.00492,19485023.739464,0
+JNJ.US,D,19880919,000000,2.99835,2.99835,2.96236,2.99081,5797419.6148324,0
+JNJ.US,D,19880920,000000,2.99081,3.01208,2.99081,2.99835,3192192.5619922,0
+JNJ.US,D,19880921,000000,3.00492,3.03336,2.99835,3.02631,6851702.9131781,0
+JNJ.US,D,19880922,000000,3.02631,3.02631,2.99081,2.99835,5359454.6898713,0
+JNJ.US,D,19880923,000000,2.99835,3.01913,2.99081,3.01913,7093261.1290458,0
+JNJ.US,D,19880926,000000,3.01208,3.01208,2.99835,3.01208,3043196.0567121,0
+JNJ.US,D,19880927,000000,3.00492,3.01913,2.99835,3.01208,4521899.2358778,0
+JNJ.US,D,19880928,000000,3.00492,3.02631,2.99835,3.02631,5689056.20252,0
+JNJ.US,D,19880929,000000,3.01913,3.04738,3.01208,3.04738,6987159.472956,0
+JNJ.US,D,19880930,000000,3.03336,3.07582,3.03336,3.04738,7468018.2273797,0
+JNJ.US,D,19881003,000000,3.04042,3.06171,3.03336,3.05473,6386642.801296,0
+JNJ.US,D,19881004,000000,3.05473,3.06171,3.03336,3.03336,4591882.133895,0
+JNJ.US,D,19881005,000000,3.03336,3.06171,3.03336,3.04738,8057236.3152043,0
+JNJ.US,D,19881006,000000,3.04738,3.05473,3.04042,3.04738,3557924.0497192,0
+JNJ.US,D,19881007,000000,3.05473,3.09729,3.03336,3.09729,10429936.881151,0
+JNJ.US,D,19881010,000000,3.09729,3.10416,3.09004,3.09729,6443080.655172,0
+JNJ.US,D,19881011,000000,3.08328,3.08328,3.05473,3.06906,6682386.2923669,0
+JNJ.US,D,19881012,000000,3.03336,3.04042,2.99081,3.01208,9531430.2581139,0
+JNJ.US,D,19881013,000000,2.99835,3.05473,2.99835,3.04738,6720761.7080232,0
+JNJ.US,D,19881014,000000,3.06906,3.08328,3.05473,3.06171,6237646.2960159,0
+JNJ.US,D,19881017,000000,3.06171,3.07582,3.05473,3.06171,4790545.500572,0
+JNJ.US,D,19881018,000000,3.06906,3.08328,3.06171,3.06906,8729995.6016485,0
+JNJ.US,D,19881019,000000,3.08328,3.08328,3.04042,3.06171,9237946.4838099,0
+JNJ.US,D,19881020,000000,3.06171,3.11848,3.06171,3.11848,12579137.590537,0
+JNJ.US,D,19881021,000000,3.11142,3.12525,3.09729,3.12525,15613305.997187,0
+JNJ.US,D,19881024,000000,3.12525,3.12525,3.08328,3.08328,3831079.5506696,0
+JNJ.US,D,19881025,000000,3.08328,3.10416,3.08328,3.10416,3445040.184145,0
+JNJ.US,D,19881026,000000,3.11142,3.11848,3.06906,3.09729,5754528.8445531,0
+JNJ.US,D,19881027,000000,3.08328,3.08328,3.04738,3.06171,7734411.9134013,0
+JNJ.US,D,19881028,000000,3.06171,3.09004,3.06171,3.08328,7901466.7779898,0
+JNJ.US,D,19881031,000000,3.08328,3.10416,3.07582,3.08328,5781620.9722908,0
+JNJ.US,D,19881101,000000,3.08328,3.10416,3.08328,3.09729,6307632.2532163,0
+JNJ.US,D,19881102,000000,3.09004,3.10416,3.07582,3.10416,7856317.3106713,0
+JNJ.US,D,19881103,000000,3.11142,3.11848,3.08328,3.09004,4779262.2126536,0
+JNJ.US,D,19881104,000000,3.07582,3.10416,3.06906,3.06906,6099935.11811,0
+JNJ.US,D,19881107,000000,3.04738,3.06171,3.04042,3.04738,10113879.392915,0
+JNJ.US,D,19881108,000000,3.06171,3.08328,3.06171,3.06906,4469971.637986,0
+JNJ.US,D,19881109,000000,3.05473,3.06906,3.04738,3.05473,9256006.882574,0
+JNJ.US,D,19881110,000000,3.04738,3.06171,3.04738,3.05473,3943962.3965161,0
+JNJ.US,D,19881111,000000,3.03336,3.04042,2.99081,2.99081,12642349.496076,0
+JNJ.US,D,19881114,000000,2.99835,2.99835,2.94118,2.96236,8632921.5956214,0
+JNJ.US,D,19881115,000000,2.95549,2.97668,2.94118,2.94814,4853762.5047492,0
+JNJ.US,D,19881116,000000,2.94814,2.96932,2.87744,2.88459,15468817.708436,0
+JNJ.US,D,19881117,000000,2.91283,2.93402,2.90587,2.93402,8470372.9081057,0
+JNJ.US,D,19881118,000000,2.94118,2.97668,2.93402,2.96932,9689460.5318231,0
+JNJ.US,D,19881121,000000,2.96236,2.99081,2.94118,2.98393,6935228.8158807,0
+JNJ.US,D,19881122,000000,2.97668,3.01208,2.97668,3.01208,6375360.5331053,0
+JNJ.US,D,19881123,000000,3.01208,3.02631,3.01208,3.01208,3496957.5847591,0
+JNJ.US,D,19881125,000000,2.99081,2.99081,2.95549,2.95549,3916868.2293227,0
+JNJ.US,D,19881128,000000,2.96236,3.01208,2.96236,2.99835,8743540.6457896,0
+JNJ.US,D,19881129,000000,2.99835,3.07582,2.99081,3.06171,9587869.1317175,0
+JNJ.US,D,19881130,000000,3.04738,3.08328,3.03336,3.06906,9170216.1644654,0
+JNJ.US,D,19881201,000000,3.06906,3.07582,3.04042,3.04042,4088445.5866287,0
+JNJ.US,D,19881202,000000,3.02631,3.02631,3.01208,3.02631,9057341.4764412,0
+JNJ.US,D,19881205,000000,3.02631,3.09729,3.02631,3.04738,7682486.3549649,0
+JNJ.US,D,19881206,000000,3.04738,3.09729,3.03336,3.09004,8653238.6519692,0
+JNJ.US,D,19881207,000000,3.10416,3.11848,3.09729,3.11142,9441127.2445656,0
+JNJ.US,D,19881208,000000,3.11142,3.11142,3.08328,3.08328,3232830.753599,0
+JNJ.US,D,19881209,000000,3.08328,3.11142,3.07582,3.10416,4226158.8039902,0
+JNJ.US,D,19881212,000000,3.10416,3.10416,3.06171,3.06171,4887623.5855103,0
+JNJ.US,D,19881213,000000,3.04042,3.05473,3.03336,3.05473,4817635.5888543,0
+JNJ.US,D,19881214,000000,3.04042,3.04738,3.01913,3.03336,9292127.6801022,0
+JNJ.US,D,19881215,000000,3.03336,3.04042,3.01913,3.03336,4648325.0864098,0
+JNJ.US,D,19881216,000000,3.04738,3.06171,3.03336,3.06171,12951640.070744,0
+JNJ.US,D,19881219,000000,3.04738,3.10416,3.04738,3.10416,7594441.0187282,0
+JNJ.US,D,19881220,000000,3.11142,3.11848,3.05473,3.05473,5422663.5362262,0
+JNJ.US,D,19881221,000000,3.06171,3.07582,3.03336,3.04042,8815779.1816626,0
+JNJ.US,D,19881222,000000,3.04738,3.05473,3.01913,3.02631,4508352.1522811,0
+JNJ.US,D,19881223,000000,3.03336,3.04738,3.03336,3.04042,1553198.3726224,0
+JNJ.US,D,19881227,000000,3.03336,3.04042,3.01913,3.01913,1731552.840774,0
+JNJ.US,D,19881228,000000,3.03336,3.04042,3.00492,3.02631,3081571.4723684,0
+JNJ.US,D,19881229,000000,3.03336,3.06171,3.02631,3.06171,4325489.4676011,0
+JNJ.US,D,19881230,000000,3.07582,3.08328,3.03336,3.03336,3375055.2466724,0
+JNJ.US,D,19890103,000000,3.03336,3.03336,2.96236,2.98393,9055085.8385854,0
+JNJ.US,D,19890104,000000,2.99835,3.04738,2.99081,3.04042,7768270.9547067,0
+JNJ.US,D,19890105,000000,3.04738,3.06171,3.01913,3.06171,5901267.6725217,0
+JNJ.US,D,19890106,000000,3.07582,3.07582,3.05473,3.05473,5594241.91326,0
+JNJ.US,D,19890109,000000,3.05473,3.06906,3.03336,3.04738,9515627.5366612,0
+JNJ.US,D,19890110,000000,3.04738,3.05473,3.01208,3.02631,7391261.2777003,0
+JNJ.US,D,19890111,000000,3.02631,3.04738,3.01913,3.03336,7138413.6555476,0
+JNJ.US,D,19890112,000000,3.04738,3.04738,3.01208,3.01208,10145483.816092,0
+JNJ.US,D,19890113,000000,3.01913,3.01913,3.00492,3.01208,6838159.9084926,0
+JNJ.US,D,19890116,000000,3.02631,3.04738,3.01208,3.04738,4515125.1842156,0
+JNJ.US,D,19890117,000000,3.03336,3.06906,3.02631,3.06171,6402448.5819319,0
+JNJ.US,D,19890118,000000,3.06171,3.09004,3.04738,3.09004,11897353.713214,0
+JNJ.US,D,19890119,000000,3.09004,3.09004,3.06171,3.06906,5424923.2529932,0
+JNJ.US,D,19890120,000000,3.06906,3.07582,3.06171,3.07582,9398231.3756474,0
+JNJ.US,D,19890123,000000,3.07582,3.09729,3.04738,3.04738,6540156.7006547,0
+JNJ.US,D,19890124,000000,3.06171,3.10416,3.05473,3.10416,9818141.0004833,0
+JNJ.US,D,19890125,000000,3.10416,3.10416,3.07582,3.09004,8748057.0201405,0
+JNJ.US,D,19890126,000000,3.09004,3.13937,3.06906,3.1327,10481863.459314,0
+JNJ.US,D,19890127,000000,3.16839,3.28127,3.15407,3.2391,23991119.234161,0
+JNJ.US,D,19890130,000000,3.21712,3.2391,3.19654,3.22517,9364372.3343418,0
+JNJ.US,D,19890131,000000,3.24616,3.27441,3.21712,3.26725,9111519.6135502,0
+JNJ.US,D,19890201,000000,3.26725,3.28127,3.23145,3.23145,8678069.0234845,0
+JNJ.US,D,19890202,000000,3.25302,3.25302,3.21712,3.21712,6057039.2491918,0
+JNJ.US,D,19890203,000000,3.19654,3.23145,3.19654,3.23145,6440828.0764994,0
+JNJ.US,D,19890206,000000,3.21712,3.2391,3.2034,3.22517,4214869.3977051,0
+JNJ.US,D,19890207,000000,3.21712,3.28833,3.21712,3.26028,10050668.507105,0
+JNJ.US,D,19890208,000000,3.27441,3.28833,3.26725,3.26725,8964781.8053094,0
+JNJ.US,D,19890209,000000,3.2391,3.26725,3.18242,3.21067,9626247.6065572,0
+JNJ.US,D,19890210,000000,3.18242,3.21712,3.15407,3.15407,8307829.319229,0
+JNJ.US,D,19890213,000000,3.15407,3.21712,3.14652,3.17497,11551950.498841,0
+JNJ.US,D,19890214,000000,3.2034,3.2034,3.15407,3.17497,9901664.8637302,0
+JNJ.US,D,19890215,000000,3.16094,3.21712,3.15407,3.21712,10136451.067391,0
+JNJ.US,D,19890216,000000,3.23145,3.23145,3.2034,3.21067,7054883.6739338,0
+JNJ.US,D,19890217,000000,3.21712,3.24616,3.21067,3.2391,8935430.9805323,0
+JNJ.US,D,19890221,000000,3.23145,3.2391,3.19654,3.2034,6075098.6282281,0
+JNJ.US,D,19890222,000000,3.21712,3.21712,3.1327,3.1327,8152058.7622867,0
+JNJ.US,D,19890223,000000,3.1327,3.14652,3.11142,3.1327,8330404.0528883,0
+JNJ.US,D,19890224,000000,3.13937,3.13937,3.09004,3.09729,9192797.0164913,0
+JNJ.US,D,19890227,000000,3.09004,3.12525,3.08328,3.11848,4887623.5855103,0
+JNJ.US,D,19890228,000000,3.11848,3.12525,3.06906,3.09004,10116142.168866,0
+JNJ.US,D,19890301,000000,3.11142,3.11848,3.05473,3.06906,10323836.244789,0
+JNJ.US,D,19890302,000000,3.06906,3.11848,3.06171,3.11142,7508652.3400751,0
+JNJ.US,D,19890303,000000,3.11848,3.1327,3.10416,3.12525,6544671.0355498,0
+JNJ.US,D,19890306,000000,3.14652,3.14652,3.12525,3.1327,7425121.3387337,0
+JNJ.US,D,19890307,000000,3.14652,3.15407,3.11848,3.12525,7348366.4285099,0
+JNJ.US,D,19890308,000000,3.1327,3.16839,3.11142,3.12525,9626247.6065572,0
+JNJ.US,D,19890309,000000,3.1327,3.16094,3.12525,3.14652,7242262.7329647,0
+JNJ.US,D,19890310,000000,3.14652,3.14652,3.11848,3.13937,8411679.4163739,0
+JNJ.US,D,19890313,000000,3.14652,3.21067,3.13937,3.17497,8641950.2654118,0
+JNJ.US,D,19890314,000000,3.21067,3.2391,3.19654,3.21712,11244920.660668,0
+JNJ.US,D,19890315,000000,3.2391,3.28833,3.22517,3.28127,10856618.518193,0
+JNJ.US,D,19890316,000000,3.28127,3.35246,3.28127,3.33805,14301660.741793,0
+JNJ.US,D,19890317,000000,3.2391,3.26028,3.22517,3.24616,25815229.706612,0
+JNJ.US,D,19890320,000000,3.23145,3.23145,3.16094,3.17497,12883911.790855,0
+JNJ.US,D,19890321,000000,3.19654,3.2034,3.17497,3.18242,8330404.0528883,0
+JNJ.US,D,19890322,000000,3.17497,3.17497,3.13937,3.15407,11296846.219104,0
+JNJ.US,D,19890323,000000,3.15407,3.18242,3.1327,3.14652,7237745.3388861,0
+JNJ.US,D,19890327,000000,3.15407,3.19654,3.14652,3.18937,4271309.2910366,0
+JNJ.US,D,19890328,000000,3.2034,3.2391,3.19654,3.2391,7903728.5342124,0
+JNJ.US,D,19890329,000000,3.25302,3.28127,3.25302,3.25302,6535642.3657594,0
+JNJ.US,D,19890330,000000,3.24616,3.26725,3.22517,3.24616,6546931.7720445,0
+JNJ.US,D,19890331,000000,3.25302,3.26725,3.2391,3.25302,3774642.7165215,0
+JNJ.US,D,19890403,000000,3.26028,3.28833,3.25302,3.25302,6294083.1301641,0
+JNJ.US,D,19890404,000000,3.25302,3.25302,3.23145,3.2391,5154012.172893,0
+JNJ.US,D,19890405,000000,3.2391,3.26028,3.23145,3.25302,6217326.1804848,0
+JNJ.US,D,19890406,000000,3.24616,3.26725,3.2391,3.24616,5461045.0702491,0
+JNJ.US,D,19890407,000000,3.2391,3.28127,3.22517,3.26725,4844725.6771365,0
+JNJ.US,D,19890410,000000,3.28833,3.28833,3.26725,3.26725,4052325.8088283,0
+JNJ.US,D,19890411,000000,3.28127,3.33098,3.28127,3.31706,6962321.9633463,0
+JNJ.US,D,19890412,000000,3.34531,3.35246,3.31706,3.33098,6580790.8133502,0
+JNJ.US,D,19890413,000000,3.31706,3.32402,3.28127,3.28833,5070482.1912792,0
+JNJ.US,D,19890414,000000,3.31706,3.34531,3.30284,3.33805,8377816.2961572,0
+JNJ.US,D,19890417,000000,3.33805,3.36658,3.33098,3.33805,8822555.2727804,0
+JNJ.US,D,19890418,000000,3.38766,3.40169,3.37346,3.40169,10387044.071416,0
+JNJ.US,D,19890419,000000,3.40169,3.43003,3.38766,3.43003,9382429.6739226,0
+JNJ.US,D,19890420,000000,3.43758,3.43758,3.36658,3.41581,12789091.383228,0
+JNJ.US,D,19890421,000000,3.40924,3.44396,3.40169,3.44396,18277228.581215,0
+JNJ.US,D,19890424,000000,3.42326,3.43758,3.42326,3.42326,6127024.1866644,0
+JNJ.US,D,19890425,000000,3.43758,3.45181,3.40924,3.40924,7874377.7094354,0
+JNJ.US,D,19890426,000000,3.40169,3.42326,3.38766,3.42326,6355039.3978463,0
+JNJ.US,D,19890427,000000,3.42326,3.47289,3.40169,3.45181,8793209.5466423,0
+JNJ.US,D,19890428,000000,3.46563,3.46563,3.43758,3.45181,5221742.4922376,0
+JNJ.US,D,19890501,000000,3.42326,3.43758,3.38766,3.42326,6542420.4963328,0
+JNJ.US,D,19890502,000000,3.43758,3.45867,3.43003,3.43758,6508548.198566,0
+JNJ.US,D,19890503,000000,3.43003,3.43758,3.41581,3.43003,5208191.3297297,0
+JNJ.US,D,19890504,000000,3.42326,3.44396,3.42326,3.44396,3277983.2801008,0
+JNJ.US,D,19890505,000000,3.47956,3.48701,3.40169,3.40169,8628404.2015429,0
+JNJ.US,D,19890508,000000,3.39483,3.41581,3.36658,3.41581,6303113.8394101,0
+JNJ.US,D,19890509,000000,3.42326,3.44396,3.39483,3.41581,8262681.891366,0
+JNJ.US,D,19890510,000000,3.42326,3.44396,3.38766,3.43758,7607987.0825971,0
+JNJ.US,D,19890511,000000,3.38766,3.43758,3.38071,3.40924,13929161.320772,0
+JNJ.US,D,19890512,000000,3.51525,3.52251,3.45181,3.52251,13704535.68474,0
+JNJ.US,D,19890515,000000,3.53662,3.58605,3.51525,3.5791,7433020.1501405,0
+JNJ.US,D,19890516,000000,3.57212,3.60734,3.55085,3.59331,8944458.6305949,0
+JNJ.US,D,19890517,000000,3.62175,3.63587,3.55085,3.5791,8541490.7631452,0
+JNJ.US,D,19890518,000000,3.5791,3.59331,3.55772,3.5791,9451282.7135561,0
+JNJ.US,D,19890519,000000,3.58605,3.6498,3.57212,3.62175,21353153.820849,0
+JNJ.US,D,19890522,000000,3.70687,3.73501,3.63587,3.71334,11339734.949929,0
+JNJ.US,D,19890523,000000,3.69941,3.69941,3.6145,3.6145,9227789.9950917,0
+JNJ.US,D,19890524,000000,3.5791,3.60734,3.51525,3.5437,10576684.886669,0
+JNJ.US,D,19890525,000000,3.56517,3.63587,3.55085,3.60027,6765915.2542529,0
+JNJ.US,D,19890526,000000,3.60027,3.60734,3.53662,3.59331,9819268.8194112,0
+JNJ.US,D,19890530,000000,3.60734,3.6145,3.53662,3.5437,5492649.4934265,0
+JNJ.US,D,19890531,000000,3.53662,3.60027,3.51525,3.56517,5063713.238256,0
+JNJ.US,D,19890601,000000,3.59331,3.65715,3.5791,3.62861,6972485.5901592,0
+JNJ.US,D,19890602,000000,3.67844,3.73501,3.67844,3.72786,5435084.8403504,0
+JNJ.US,D,19890605,000000,3.74189,3.77757,3.67844,3.69266,6033337.7163323,0
+JNJ.US,D,19890606,000000,3.71334,3.77757,3.67137,3.74943,9638662.7923148,0
+JNJ.US,D,19890607,000000,3.77757,3.77757,3.74189,3.74189,4536573.1186747,0
+JNJ.US,D,19890608,000000,3.77041,3.77757,3.71334,3.71334,5796291.7959044,0
+JNJ.US,D,19890609,000000,3.74943,3.87672,3.74943,3.87672,14618849.108141,0
+JNJ.US,D,19890612,000000,3.8627,3.87672,3.74943,3.79886,10791147.915615,0
+JNJ.US,D,19890613,000000,3.67844,3.71334,3.60027,3.64284,14107509.670557,0
+JNJ.US,D,19890614,000000,3.67137,3.67137,3.60734,3.6145,10089041.883305,0
+JNJ.US,D,19890615,000000,3.59331,3.59331,3.52927,3.56517,12465134.063858,0
+JNJ.US,D,19890616,000000,3.5437,3.6145,3.53662,3.60027,15110997.268849,0
+JNJ.US,D,19890619,000000,3.5791,3.6145,3.55085,3.57212,6996188.1427464,0
+JNJ.US,D,19890620,000000,3.60734,3.6145,3.52927,3.53662,7010861.0058154,0
+JNJ.US,D,19890621,000000,3.53662,3.55085,3.49387,3.50839,6773814.0656597,0
+JNJ.US,D,19890622,000000,3.47956,3.59331,3.47956,3.53662,8288638.0423536,0
+JNJ.US,D,19890623,000000,3.60734,3.67137,3.5791,3.67137,9643178.1469377,0
+JNJ.US,D,19890626,000000,3.69266,3.71334,3.6145,3.62861,7497363.9535178,0
+JNJ.US,D,19890627,000000,3.62861,3.67844,3.6145,3.66401,4905686.02373,0
+JNJ.US,D,19890628,000000,3.63587,3.64284,3.57212,3.60027,5065971.9352952,0
+JNJ.US,D,19890629,000000,3.5437,3.55085,3.50839,3.50839,6371968.9184991,0
+JNJ.US,D,19890630,000000,3.49387,3.51525,3.40169,3.45867,7195981.367807,0
+JNJ.US,D,19890703,000000,3.51525,3.51525,3.45867,3.50839,2943857.2352791,0
+JNJ.US,D,19890705,000000,3.51525,3.56517,3.47956,3.53662,4266793.9364136,0
+JNJ.US,D,19890706,000000,3.51525,3.56517,3.50112,3.53662,4707017.5584139,0
+JNJ.US,D,19890707,000000,3.56517,3.62861,3.50839,3.60027,6099935.11811,0
+JNJ.US,D,19890710,000000,3.62861,3.64284,3.59331,3.63587,4839083.5233133,0
+JNJ.US,D,19890711,000000,3.6145,3.67844,3.6145,3.66401,6738824.1462429,0
+JNJ.US,D,19890712,000000,3.63587,3.67137,3.60734,3.62861,7221942.6174336,0
+JNJ.US,D,19890713,000000,3.57212,3.62861,3.57212,3.5791,5475715.8938627,0
+JNJ.US,D,19890714,000000,3.5791,3.59331,3.49387,3.5791,11023676.441965,0
+JNJ.US,D,19890717,000000,3.56517,3.5791,3.50839,3.52927,6577406.3368385,0
+JNJ.US,D,19890718,000000,3.53662,3.55085,3.47956,3.51525,8920757.0977355,0
+JNJ.US,D,19890719,000000,3.53662,3.62861,3.53662,3.6145,9949080.1661825,0
+JNJ.US,D,19890720,000000,3.63587,3.70687,3.60734,3.6145,8913987.1249844,0
+JNJ.US,D,19890721,000000,3.62861,3.64284,3.60027,3.64284,12693142.136946,0
+JNJ.US,D,19890724,000000,3.62861,3.65715,3.60027,3.6145,5166431.4375617,0
+JNJ.US,D,19890725,000000,3.60027,3.64284,3.5791,3.60027,6666580.511731,0
+JNJ.US,D,19890726,000000,3.60734,3.81288,3.60027,3.77757,9833939.6430247,0
+JNJ.US,D,19890727,000000,3.84151,3.8627,3.80582,3.84828,12121983.428157,0
+JNJ.US,D,19890728,000000,3.86985,3.91212,3.84828,3.86985,8524552.0649424,0
+JNJ.US,D,19890731,000000,3.83426,3.84828,3.77757,3.84828,7085359.2584554,0
+JNJ.US,D,19890801,000000,3.84151,3.84828,3.74189,3.77757,9467087.4744643,0
+JNJ.US,D,19890802,000000,3.76356,3.80582,3.73501,3.79886,5707115.5815563,0
+JNJ.US,D,19890803,000000,3.79886,3.83426,3.7918,3.81288,5798550.4929436,0
+JNJ.US,D,19890804,000000,3.79886,3.81288,3.77041,3.80582,7216295.3649715,0
+JNJ.US,D,19890807,000000,3.77041,3.8269,3.74943,3.8269,5832417.6920715,0
+JNJ.US,D,19890808,000000,3.8269,3.8269,3.74943,3.74943,6142829.9673003,0
+JNJ.US,D,19890809,000000,3.73501,3.79886,3.67137,3.70687,8129479.9497162,0
+JNJ.US,D,19890810,000000,3.69941,3.73501,3.69266,3.73501,7123738.7530229,0
+JNJ.US,D,19890811,000000,3.74943,3.7918,3.70687,3.71334,8041437.6726628,0
+JNJ.US,D,19890814,000000,3.71334,3.79886,3.70687,3.74943,6967965.1368973,0
+JNJ.US,D,19890815,000000,3.7918,3.80582,3.73501,3.74189,5503934.8208007,0
+JNJ.US,D,19890816,000000,3.69941,3.71334,3.67137,3.69941,12049738.773917,0
+JNJ.US,D,19890817,000000,3.69941,3.7561,3.69266,3.73501,6013013.52189,0
+JNJ.US,D,19890818,000000,3.74943,3.74943,3.69266,3.74943,8753697.1345079,0
+JNJ.US,D,19890821,000000,3.76356,3.77041,3.58605,3.58605,10516854.398459,0
+JNJ.US,D,19890822,000000,3.62175,3.66401,3.60734,3.62861,7953390.2969706,0
+JNJ.US,D,19890823,000000,3.62861,3.65715,3.60734,3.6498,11468415.418589,0
+JNJ.US,D,19890824,000000,3.62861,3.6853,3.59331,3.6853,14451790.164641,0
+JNJ.US,D,19890825,000000,3.6853,3.71334,3.66401,3.67137,6287313.157413,0
+JNJ.US,D,19890828,000000,3.66401,3.72786,3.6498,3.72099,10568778.937168,0
+JNJ.US,D,19890829,000000,3.72099,3.72786,3.66401,3.6853,6890081.3880178,0
+JNJ.US,D,19890830,000000,3.69941,3.73501,3.67137,3.72786,10199668.071569,0
+JNJ.US,D,19890831,000000,3.76356,3.81288,3.74943,3.79886,13230444.863612,0
+JNJ.US,D,19890901,000000,3.82024,3.8981,3.82024,3.88398,15132443.163852,0
+JNJ.US,D,19890905,000000,3.91212,3.95478,3.83426,3.85535,10998844.030994,0
+JNJ.US,D,19890906,000000,3.83426,3.84828,3.76356,3.8269,6796392.8782302,0
+JNJ.US,D,19890907,000000,3.84828,3.84828,3.74943,3.78484,5176590.9854635,0
+JNJ.US,D,19890908,000000,3.78484,3.79886,3.66401,3.77041,6024303.947903,0
+JNJ.US,D,19890911,000000,3.7561,3.7561,3.69941,3.72099,5087418.8500265,0
+JNJ.US,D,19890912,000000,3.69941,3.76356,3.69266,3.69941,5453143.199659,0
+JNJ.US,D,19890913,000000,3.69941,3.74943,3.6498,3.67137,5913687.9569181,0
+JNJ.US,D,19890914,000000,3.72099,3.72099,3.66401,3.67137,5304143.6351955,0
+JNJ.US,D,19890915,000000,3.66401,3.69941,3.62861,3.67137,15355944.040139,0
+JNJ.US,D,19890918,000000,3.69266,3.81288,3.6853,3.81288,5751137.2299469,0
+JNJ.US,D,19890919,000000,3.7918,3.8269,3.77041,3.7918,4676540.9541644,0
+JNJ.US,D,19890920,000000,3.78484,3.83426,3.76356,3.8269,7232102.1653352,0
+JNJ.US,D,19890921,000000,3.8269,3.84828,3.74943,3.78484,4954222.0070157,0
+JNJ.US,D,19890922,000000,3.76356,3.81288,3.76356,3.78484,6177818.8669894,0
+JNJ.US,D,19890925,000000,3.7918,3.8269,3.77041,3.7918,5509582.0732627,0
+JNJ.US,D,19890926,000000,3.79886,3.8269,3.77041,3.7918,5614557.94988,0
+JNJ.US,D,19890927,000000,3.7918,3.85535,3.76356,3.84828,7798749.5984119,0
+JNJ.US,D,19890928,000000,3.87672,3.91928,3.8627,3.91928,8939948.3746108,0
+JNJ.US,D,19890929,000000,3.94056,3.98293,3.91212,3.97606,11900742.268638,0
+JNJ.US,D,19891002,000000,3.94056,3.99028,3.91928,3.97606,6851702.9131781,0
+JNJ.US,D,19891003,000000,4.01853,4.01853,3.94762,3.99028,10814851.487931,0
+JNJ.US,D,19891004,000000,4.01107,4.06109,3.97606,4.04666,13488938.718499,0
+JNJ.US,D,19891005,000000,4.04666,4.10354,3.99734,4.01853,10297872.955707,0
+JNJ.US,D,19891006,000000,4.05411,4.08226,4.03971,4.06109,8641950.2654118,0
+JNJ.US,D,19891009,000000,4.08226,4.08226,4.04666,4.08226,3345707.4810786,0
+JNJ.US,D,19891010,000000,4.07531,4.1109,4.04666,4.08226,5053551.6508988,0
+JNJ.US,D,19891011,000000,4.08226,4.08961,4.03971,4.05411,7577509.4586198,0
+JNJ.US,D,19891012,000000,4.05411,4.10354,3.98293,3.99734,6585312.2863399,0
+JNJ.US,D,19891013,000000,4.01853,4.04666,3.66401,3.67137,11633219.74396,0
+JNJ.US,D,19891016,000000,3.6853,3.94056,3.67137,3.94056,22235863.8408,0
+JNJ.US,D,19891017,000000,3.8981,3.97606,3.7918,3.97606,9633019.6187638,0
+JNJ.US,D,19891018,000000,3.95478,4.03971,3.91212,3.95478,9617214.8578557,0
+JNJ.US,D,19891019,000000,3.96184,4.02559,3.95478,3.99028,7464631.7114124,0
+JNJ.US,D,19891020,000000,4.03971,4.03971,3.99028,4.01853,10029223.631829,0
+JNJ.US,D,19891023,000000,3.98293,4.02559,3.97606,3.99028,4379669.6441655,0
+JNJ.US,D,19891024,000000,3.99734,4.01107,3.7918,3.96184,11252816.412891,0
+JNJ.US,D,19891025,000000,3.92615,3.99734,3.92615,3.95478,4447398.9437823,0
+JNJ.US,D,19891026,000000,3.91928,3.98293,3.89105,3.94056,5427181.9500324,0
+JNJ.US,D,19891027,000000,3.91928,3.94056,3.84828,3.88398,4945192.3174976,0
+JNJ.US,D,19891030,000000,3.95478,3.95478,3.8627,3.8981,4501580.1400745,0
+JNJ.US,D,19891031,000000,3.94056,4.04666,3.92615,4.01853,9088947.9390743,0
+JNJ.US,D,19891101,000000,3.99028,4.03971,3.96184,4.03971,7717476.2743818,0
+JNJ.US,D,19891102,000000,4.03971,4.03971,3.92615,3.97606,6182340.3399791,0
+JNJ.US,D,19891103,000000,3.94056,3.99734,3.92615,3.94762,3780288.9492557,0
+JNJ.US,D,19891106,000000,3.94762,3.94762,3.8627,3.87672,4597521.2285347,0
+JNJ.US,D,19891107,000000,3.79886,3.94056,3.79886,3.92615,8117066.8034143,0
+JNJ.US,D,19891108,000000,3.99028,4.02559,3.97606,4.01107,7298698.5473851,0
+JNJ.US,D,19891109,000000,4.02559,4.08226,3.98293,3.99028,10577808.626686,0
+JNJ.US,D,19891110,000000,4.02559,4.06109,4.01853,4.06109,8289768.9204649,0
+JNJ.US,D,19891113,000000,4.06109,4.08961,4.03971,4.06109,4944061.4393863,0
+JNJ.US,D,19891114,000000,4.03971,4.07531,4.01107,4.01853,7280637.1288932,0
+JNJ.US,D,19891115,000000,4.06109,4.09659,4.01107,4.09659,7083102.6008717,0
+JNJ.US,D,19891116,000000,4.09659,4.09659,4.03254,4.03971,5562634.4308992,0
+JNJ.US,D,19891117,000000,4.04666,4.06834,4.01853,4.03254,7282892.7667491,0
+JNJ.US,D,19891120,000000,4.01107,4.01853,3.97606,4.01107,4517380.8220716,0
+JNJ.US,D,19891121,000000,4.01107,4.04666,3.97606,4.03254,5752270.1475138,0
+JNJ.US,D,19891122,000000,4.03971,4.12493,4.03254,4.1109,5698093.0301327,0
+JNJ.US,D,19891124,000000,4.13894,4.16033,4.1109,4.13894,3664029.7847199,0
+JNJ.US,D,19891127,000000,4.13894,4.17435,4.1109,4.1109,7328043.2537954,0
+JNJ.US,D,19891128,000000,4.1109,4.12493,4.06834,4.09659,6835903.2509088,0
+JNJ.US,D,19891129,000000,4.10354,4.10354,4.06109,4.07531,4495936.9665236,0
+JNJ.US,D,19891130,000000,4.10354,4.16033,4.08226,4.12493,5710500.0580679,0
+JNJ.US,D,19891201,000000,4.16033,4.22408,4.14611,4.18848,8292028.6372319,0
+JNJ.US,D,19891204,000000,4.19553,4.26653,4.18848,4.23103,9263905.6939809,0
+JNJ.US,D,19891205,000000,4.23103,4.2527,4.17435,4.19553,5713892.6924019,0
+JNJ.US,D,19891206,000000,4.20965,4.23838,4.20279,4.22408,5121281.9702432,0
+JNJ.US,D,19891207,000000,4.23103,4.2527,4.19553,4.22408,5323333.8923432,0
+JNJ.US,D,19891208,000000,4.22408,4.23838,4.20965,4.23838,6020917.4319357,0
+JNJ.US,D,19891211,000000,4.2527,4.25948,4.20965,4.2527,7355133.3420777,0
+JNJ.US,D,19891212,000000,4.20965,4.2527,4.19553,4.23103,5067095.6753121,0
+JNJ.US,D,19891213,000000,4.23103,4.29468,4.23103,4.26653,9775245.1315651,0
+JNJ.US,D,19891214,000000,4.23103,4.23838,4.20965,4.23103,6167660.3388155,0
+JNJ.US,D,19891215,000000,4.23103,4.23103,4.13189,4.18848,13580366.491792,0
+JNJ.US,D,19891218,000000,4.17435,4.20965,4.04666,4.09659,9777502.8088765,0
+JNJ.US,D,19891219,000000,4.10354,4.12493,4.06834,4.09659,10296746.156506,0
+JNJ.US,D,19891220,000000,4.14611,4.16033,4.07531,4.1109,5269153.7157786,0
+JNJ.US,D,19891221,000000,4.13189,4.13894,4.1109,4.13189,5848219.3937962,0
+JNJ.US,D,19891222,000000,4.10354,4.17435,4.10354,4.14611,3913485.7922666,0
+JNJ.US,D,19891226,000000,4.16719,4.19553,4.14611,4.16033,2542018.2064853,0
+JNJ.US,D,19891227,000000,4.18848,4.26653,4.17435,4.26653,4465460.3622741,0
+JNJ.US,D,19891228,000000,4.25948,4.32321,4.22408,4.31615,5342524.1494907,0
+JNJ.US,D,19891229,000000,4.30193,4.33724,4.30193,4.33047,3702399.0820096,0
+JNJ.US,D,19900102,000000,4.2877,4.36578,4.26653,4.36578,7585410.3094823,0
+JNJ.US,D,19900103,000000,4.36578,4.39382,4.32321,4.38744,9886996.0795723,0
+JNJ.US,D,19900104,000000,4.38744,4.40137,4.33724,4.39382,5830158.9950322,0
+JNJ.US,D,19900105,000000,4.37989,4.42981,4.35165,4.35165,6862990.2800078,0
+JNJ.US,D,19900108,000000,4.35165,4.42264,4.33724,4.42264,10121781.263505,0
+JNJ.US,D,19900109,000000,4.42264,4.42264,4.2877,4.2877,10485250.99501,0
+JNJ.US,D,19900110,000000,4.29468,4.33724,4.19553,4.22408,12163748.418963,0
+JNJ.US,D,19900111,000000,4.26653,4.29468,4.2527,4.28065,4683307.8677322,0
+JNJ.US,D,19900112,000000,4.23103,4.25948,4.13189,4.15297,11492122.050087,0
+JNJ.US,D,19900115,000000,4.12493,4.16719,4.1109,4.13189,6003987.9112829,0
+JNJ.US,D,19900116,000000,4.10354,4.13189,4.06834,4.13189,11367961.01496,0
+JNJ.US,D,19900117,000000,4.12493,4.15297,4.09659,4.09659,10557494.629522,0
+JNJ.US,D,19900118,000000,4.06834,4.13894,4.06109,4.13189,6492747.516569,0
+JNJ.US,D,19900119,000000,4.13189,4.19553,4.12493,4.18848,8454572.2261088,0
+JNJ.US,D,19900122,000000,4.16719,4.17435,4.03971,4.03971,5648424.1292799,0
+JNJ.US,D,19900123,000000,4.1109,4.1109,4.01107,4.03254,8775146.0886949,0
+JNJ.US,D,19900124,000000,3.94056,3.99734,3.84151,3.95478,16570511.210595,0
+JNJ.US,D,19900125,000000,3.9337,3.98293,3.84828,3.86985,7229844.4880237,0
+JNJ.US,D,19900126,000000,3.86985,3.9337,3.7561,3.85535,9151028.9665011,0
+JNJ.US,D,19900129,000000,3.90505,3.91212,3.8269,3.85535,6306499.3356495,0
+JNJ.US,D,19900130,000000,3.88398,3.89105,3.72786,3.7918,9136357.1231598,0
+JNJ.US,D,19900131,000000,3.81288,3.85535,3.78484,3.82024,7255801.6587391,0
+JNJ.US,D,19900201,000000,3.95478,3.95478,3.87672,3.89105,8373301.961262,0
+JNJ.US,D,19900202,000000,3.90505,4.01107,3.89105,3.98293,6671103.0044484,0
+JNJ.US,D,19900205,000000,3.9689,3.98293,3.94056,3.95478,5517482.9241251,0
+JNJ.US,D,19900206,000000,3.97606,3.97606,3.88398,3.94056,5306400.2927792,0
+JNJ.US,D,19900207,000000,3.9337,4.03254,3.89105,3.99734,7692643.863411,0
+JNJ.US,D,19900208,000000,4.03971,4.10354,4.01853,4.06834,12217930.634985,0
+JNJ.US,D,19900209,000000,4.08226,4.13189,4.07531,4.09659,4585108.0822327,0
+JNJ.US,D,19900212,000000,4.10354,4.10354,4.04666,4.06834,3616614.4822677,0
+JNJ.US,D,19900213,000000,4.08226,4.08226,4.0045,4.03254,5070482.1912792,0
+JNJ.US,D,19900214,000000,4.05411,4.08226,4.03254,4.06834,5216100.3384144,0
+JNJ.US,D,19900215,000000,4.05411,4.13189,4.05411,4.13189,4665252.567607,0
+JNJ.US,D,19900216,000000,4.13189,4.13189,4.05411,4.06834,8022254.5536098,0
+JNJ.US,D,19900220,000000,4.05411,4.05411,3.92615,3.99734,6834773.3925254,0
+JNJ.US,D,19900221,000000,3.92615,3.96184,3.92615,3.94056,7991772.8507214,0
+JNJ.US,D,19900222,000000,3.96184,3.97606,3.8981,3.8981,5070482.1912792,0
+JNJ.US,D,19900223,000000,3.8981,3.90505,3.81288,3.82024,11808186.676417,0
+JNJ.US,D,19900226,000000,3.84828,3.92615,3.81288,3.91212,5865143.8158101,0
+JNJ.US,D,19900227,000000,3.92615,3.96184,3.90505,3.91212,6794135.2009186,0
+JNJ.US,D,19900228,000000,3.8981,3.9689,3.8981,3.9337,8609211.9049397,0
+JNJ.US,D,19900301,000000,3.95478,4.0045,3.94056,3.96184,4290500.567912,0
+JNJ.US,D,19900302,000000,3.99734,4.03254,3.9689,4.03254,6142829.9673003,0
+JNJ.US,D,19900305,000000,4.03254,4.06834,3.9689,3.9689,6400191.9243482,0
+JNJ.US,D,19900306,000000,3.99028,4.06109,3.99028,4.05411,5809836.8400454,0
+JNJ.US,D,19900307,000000,4.08961,4.08961,4.03254,4.05411,4455298.7749169,0
+JNJ.US,D,19900308,000000,4.08961,4.10354,4.06109,4.09659,4697988.8886236,0
+JNJ.US,D,19900309,000000,4.08226,4.08961,4.05411,4.08226,4355969.1310339,0
+JNJ.US,D,19900312,000000,4.05411,4.06834,4.0045,4.06109,4090706.3231236,0
+JNJ.US,D,19900313,000000,4.05411,4.06109,3.97606,3.99028,4564791.025885,0
+JNJ.US,D,19900314,000000,4.0045,4.05411,3.99734,4.03971,5984799.6935909,0
+JNJ.US,D,19900315,000000,4.05411,4.19553,4.03254,4.16719,11579038.547667,0
+JNJ.US,D,19900316,000000,4.18848,4.2171,4.16033,4.19553,19153161.490321,0
+JNJ.US,D,19900319,000000,4.15297,4.19553,4.15297,4.1816,5799677.2921439,0
+JNJ.US,D,19900320,000000,4.1816,4.1816,4.11766,4.13189,6282798.8225178,0
+JNJ.US,D,19900321,000000,4.11766,4.16033,4.09659,4.09659,3160589.1585427,0
+JNJ.US,D,19900322,000000,4.11766,4.13189,4.0045,4.02559,6978123.6650712,0
+JNJ.US,D,19900323,000000,4.05411,4.09659,4.03254,4.08961,4434980.6988413,0
+JNJ.US,D,19900326,000000,4.09659,4.12493,4.08961,4.09659,4802963.7455131,0
+JNJ.US,D,19900327,000000,4.09659,4.2171,4.06834,4.18848,5073872.7861576,0
+JNJ.US,D,19900328,000000,4.20965,4.2171,4.16033,4.18848,3832213.4879643,0
+JNJ.US,D,19900329,000000,4.18848,4.19553,4.14611,4.15297,5736461.3076945,0
+JNJ.US,D,19900330,000000,4.16033,4.16033,4.10354,4.11766,4787161.0240604,0
+JNJ.US,D,19900402,000000,4.08961,4.12493,4.06834,4.11766,4532055.7245962,0
+JNJ.US,D,19900403,000000,4.13189,4.23838,4.11766,4.22408,6265867.2624095,0
+JNJ.US,D,19900404,000000,4.24545,4.28065,4.14611,4.16033,7209527.431676,0
+JNJ.US,D,19900405,000000,4.20965,4.24545,4.1816,4.18848,7517685.0887767,0
+JNJ.US,D,19900406,000000,4.20965,4.2171,4.11766,4.18848,4238576.0292035,0
+JNJ.US,D,19900409,000000,4.18848,4.28065,4.1816,4.25948,5847086.4762294,0
+JNJ.US,D,19900410,000000,4.2171,4.28065,4.20965,4.25948,4359350.5483621,0
+JNJ.US,D,19900411,000000,4.2877,4.33047,4.27378,4.27378,5030979.9764229,0
+JNJ.US,D,19900412,000000,4.22408,4.30193,4.20965,4.30193,10730195.726845,0
+JNJ.US,D,19900416,000000,4.34459,4.35165,4.27378,4.28065,6804290.6699091,0
+JNJ.US,D,19900417,000000,4.2527,4.35165,4.24545,4.33724,5708243.4004842,0
+JNJ.US,D,19900418,000000,4.33047,4.34459,4.28065,4.30193,7430763.4925568,0
+JNJ.US,D,19900419,000000,4.2171,4.30193,4.2171,4.25948,6597729.511553,0
+JNJ.US,D,19900420,000000,4.28065,4.2877,4.23838,4.27378,11537271.517406,0
+JNJ.US,D,19900423,000000,4.27378,4.27378,4.1816,4.18848,5689056.20252,0
+JNJ.US,D,19900424,000000,4.20965,4.22408,4.13189,4.15297,6201525.4984878,0
+JNJ.US,D,19900425,000000,4.16033,4.18848,4.12493,4.14611,7418351.3659825,0
+JNJ.US,D,19900426,000000,4.16033,4.19553,4.12493,4.18848,6648522.1524224,0
+JNJ.US,D,19900427,000000,4.19553,4.2171,4.10354,4.13189,6084127.2980184,0
+JNJ.US,D,19900430,000000,4.10354,4.15297,4.08226,4.15297,7223072.475817,0
+JNJ.US,D,19900501,000000,4.1816,4.22408,4.16033,4.19553,6336978.9990822,0
+JNJ.US,D,19900502,000000,4.18848,4.27378,4.1816,4.27378,6292955.3112361,0
+JNJ.US,D,19900503,000000,4.28065,4.30909,4.24545,4.2527,7238878.256453,0
+JNJ.US,D,19900504,000000,4.30909,4.33724,4.25948,4.33047,6675612.2407047,0
+JNJ.US,D,19900507,000000,4.33047,4.36578,4.30909,4.35165,4740880.6786306,0
+JNJ.US,D,19900508,000000,4.36578,4.36578,4.33047,4.34459,5467819.1219114,0
+JNJ.US,D,19900509,000000,4.33724,4.35165,4.27378,4.28065,9801206.3811915,0
+JNJ.US,D,19900510,000000,4.30193,4.33724,4.27378,4.30909,7463499.8135733,0
+JNJ.US,D,19900511,000000,4.33724,4.41529,4.30909,4.40137,15725050.826828,0
+JNJ.US,D,19900514,000000,4.40137,4.49345,4.40137,4.44364,15134695.742525,0
+JNJ.US,D,19900515,000000,4.44364,4.48609,4.41529,4.47198,6446465.1316836,0
+JNJ.US,D,19900516,000000,4.50052,4.51464,4.43697,4.48609,8224297.2981596,0
+JNJ.US,D,19900517,000000,4.50052,4.53572,4.47934,4.51464,7305473.618775,0
+JNJ.US,D,19900518,000000,4.51464,4.51464,4.45069,4.47934,10975140.458679,0
+JNJ.US,D,19900521,000000,4.47198,4.56406,4.45777,4.55013,7411576.2945926,0
+JNJ.US,D,19900522,000000,4.57132,4.62083,4.51464,4.57848,11355537.67138,0
+JNJ.US,D,19900523,000000,4.57848,4.60005,4.54288,4.5925,6445341.3916667,0
+JNJ.US,D,19900524,000000,4.60653,4.68478,4.57132,4.68478,10704234.477218,0
+JNJ.US,D,19900525,000000,4.64948,4.65643,4.60653,4.62083,5838056.7867112,0
+JNJ.US,D,19900529,000000,4.64948,4.71312,4.6282,4.6988,5787264.1458418,0
+JNJ.US,D,19900530,000000,4.71998,4.74862,4.68478,4.72724,7567348.8909903,0
+JNJ.US,D,19900531,000000,4.71312,4.72724,4.6988,4.71312,6090903.3891362,0
+JNJ.US,D,19900601,000000,4.75578,4.75578,4.6988,4.74127,5466685.1846168,0
+JNJ.US,D,19900604,000000,4.74127,4.81217,4.6988,4.80511,6578535.1754942,0
+JNJ.US,D,19900605,000000,4.81217,4.84797,4.80511,4.81217,10487505.613138,0
+JNJ.US,D,19900606,000000,4.79109,4.80511,4.74127,4.76244,7182434.2842103,0
+JNJ.US,D,19900607,000000,4.75578,4.77657,4.71998,4.74127,5789518.7639698,0
+JNJ.US,D,19900608,000000,4.74127,4.74862,4.63506,4.64948,4504968.6954973,0
+JNJ.US,D,19900611,000000,4.65643,4.71998,4.65643,4.71998,6578535.1754942,0
+JNJ.US,D,19900612,000000,4.74127,4.79109,4.67036,4.79109,8856416.3535415,0
+JNJ.US,D,19900613,000000,4.79109,4.81217,4.74862,4.77657,5971251.5902665,0
+JNJ.US,D,19900614,000000,4.75578,4.75578,4.71312,4.71312,4777001.4761588,0
+JNJ.US,D,19900615,000000,4.68478,4.74862,4.67036,4.74862,15534289.330741,0
+JNJ.US,D,19900618,000000,4.71998,4.72724,4.6635,4.67036,5453143.199659,0
+JNJ.US,D,19900619,000000,4.6635,4.71312,4.6635,4.6988,5938521.3876167,0
+JNJ.US,D,19900620,000000,4.72724,4.80511,4.71312,4.76244,8403775.5063281,0
+JNJ.US,D,19900621,000000,4.80511,4.95387,4.79109,4.91161,11113979.455514,0
+JNJ.US,D,19900622,000000,4.93249,4.96123,4.81962,4.81962,7332565.7465128,0
+JNJ.US,D,19900625,000000,4.83344,4.86894,4.75578,4.77657,5067095.6753121,0
+JNJ.US,D,19900626,000000,4.84797,4.86208,4.78422,4.78422,7079715.0651768,0
+JNJ.US,D,19900627,000000,4.80511,4.92583,4.80511,4.91161,6974740.2082873,0
+JNJ.US,D,19900628,000000,4.92583,5.02497,4.92583,5.00378,7072942.0332424,0
+JNJ.US,D,19900629,000000,5.00378,5.03203,4.95387,4.99653,6839283.6485095,0
+JNJ.US,D,19900702,000000,4.99653,5.13833,4.97526,5.13833,4622359.7578722,0
+JNJ.US,D,19900703,000000,5.15255,5.15255,5.10999,5.10999,5754528.8445531,0
+JNJ.US,D,19900705,000000,5.10999,5.11705,5.00378,5.04606,4865046.8123955,0
+JNJ.US,D,19900706,000000,5.01781,5.10999,5.00378,5.08155,4519641.5585665,0
+JNJ.US,D,19900709,000000,5.08842,5.08842,5.03203,5.04606,6136054.8959103,0
+JNJ.US,D,19900710,000000,5.04606,5.05331,4.99653,5.01781,3773513.8778657,0
+JNJ.US,D,19900711,000000,5.05331,5.1808,5.03203,5.13833,6783972.5938335,0
+JNJ.US,D,19900712,000000,5.15952,5.23061,5.12402,5.23061,8216393.388114,0
+JNJ.US,D,19900713,000000,5.23747,5.30131,5.20197,5.20197,8027894.6679774,0
+JNJ.US,D,19900716,000000,5.23747,5.27288,5.20903,5.23061,6805419.5085649,0
+JNJ.US,D,19900717,000000,5.26601,5.26601,5.17373,5.24453,6726410.9999409,0
+JNJ.US,D,19900718,000000,5.24453,5.29396,5.2161,5.26601,7719738.0306043,0
+JNJ.US,D,19900719,000000,5.23747,5.36506,5.23747,5.36506,8097878.5857222,0
+JNJ.US,D,19900720,000000,5.3581,5.4645,5.34408,5.38643,13764361.074311,0
+JNJ.US,D,19900723,000000,5.30828,5.32976,5.10999,5.23747,14658353.362453,0
+JNJ.US,D,19900724,000000,5.27288,5.30828,5.20197,5.30828,12503510.499242,0
+JNJ.US,D,19900725,000000,5.30828,5.42175,5.30828,5.40066,9020092.8599852,0
+JNJ.US,D,19900726,000000,5.3935,5.44999,5.37221,5.40762,8645337.8011068,0
+JNJ.US,D,19900727,000000,5.40066,5.40762,5.31544,5.33661,5392185.912249,0
+JNJ.US,D,19900730,000000,5.30131,5.31544,5.20903,5.28013,9340662.6436601,0
+JNJ.US,D,19900731,000000,5.28013,5.29396,5.18815,5.20903,8327023.6552878,0
+JNJ.US,D,19900801,000000,5.18815,5.2161,5.15255,5.20197,7322402.1197,0
+JNJ.US,D,19900802,000000,5.08842,5.12402,5.05331,5.06753,11910902.836266,0
+JNJ.US,D,19900803,000000,5.03203,5.03203,4.74862,4.96123,20008773.264166,0
+JNJ.US,D,19900806,000000,4.68478,4.78422,4.64948,4.71998,15168564.981108,0
+JNJ.US,D,19900807,000000,4.83344,4.84797,4.74862,4.81217,13832085.275289,0
+JNJ.US,D,19900808,000000,4.84797,5.00378,4.81962,4.95387,13047583.19866,0
+JNJ.US,D,19900809,000000,4.96123,4.98956,4.91161,4.93249,7782949.9361426,0
+JNJ.US,D,19900810,000000,4.97526,4.97526,4.79109,4.87611,6739957.0638098,0
+JNJ.US,D,19900813,000000,4.81962,4.96838,4.81217,4.96838,7011991.8839267,0
+JNJ.US,D,19900814,000000,4.93976,5.02497,4.91161,4.98956,12545274.470321,0
+JNJ.US,D,19900815,000000,5.0744,5.13833,5.04606,5.06753,10485250.99501,0
+JNJ.US,D,19900816,000000,5.0389,5.04606,4.95387,4.95387,10279813.57667,0
+JNJ.US,D,19900817,000000,4.91161,4.96838,4.75578,4.88307,17579641.982438,0
+JNJ.US,D,19900820,000000,4.87611,4.93249,4.81217,4.81962,4565921.9039963,0
+JNJ.US,D,19900821,000000,4.72724,4.79804,4.61408,4.7343,13767747.590278,0
+JNJ.US,D,19900822,000000,4.78422,4.81962,4.62083,4.64948,8688231.6305693,0
+JNJ.US,D,19900823,000000,4.48609,4.57848,4.45069,4.51464,16163018.810973,0
+JNJ.US,D,19900824,000000,4.61408,4.63506,4.50052,4.5925,9200698.8870816,0
+JNJ.US,D,19900827,000000,4.78422,4.81962,4.74127,4.79109,8199466.9266445,0
+JNJ.US,D,19900828,000000,4.78422,4.86208,4.76244,4.79804,5630362.7107881,0
+JNJ.US,D,19900829,000000,4.76244,4.93249,4.76244,4.89013,6698186.9743639,0
+JNJ.US,D,19900830,000000,4.90426,4.91847,4.81217,4.82639,6925075.3863458,0
+JNJ.US,D,19900831,000000,4.83344,4.86208,4.78422,4.86208,4091832.1025959,0
+JNJ.US,D,19900904,000000,4.79109,4.90426,4.78422,4.90426,6147344.3021955,0
+JNJ.US,D,19900905,000000,4.91847,4.94681,4.87611,4.90426,10417520.675665,0
+JNJ.US,D,19900906,000000,4.87611,4.87611,4.74127,4.79804,8480534.4954629,0
+JNJ.US,D,19900907,000000,4.79804,4.86208,4.78422,4.86208,7848416.4598089,0
+JNJ.US,D,19900910,000000,4.89013,4.90426,4.79804,4.83344,7396908.5301624,0
+JNJ.US,D,19900911,000000,4.85463,4.85463,4.79804,4.81962,4931647.2733565,0
+JNJ.US,D,19900912,000000,4.84797,4.84797,4.79804,4.81962,4921484.6662714,0
+JNJ.US,D,19900913,000000,4.79804,4.81217,4.6988,4.71312,5045650.8000363,0
+JNJ.US,D,19900914,000000,4.70587,4.72724,4.67036,4.72724,6311016.729728,0
+JNJ.US,D,19900917,000000,4.71312,4.79109,4.69184,4.75578,6296341.8272034,0
+JNJ.US,D,19900918,000000,4.71312,4.81217,4.67036,4.79804,8273964.1595567,0
+JNJ.US,D,19900919,000000,4.81962,4.82639,4.74127,4.74127,5696957.0533825,0
+JNJ.US,D,19900920,000000,4.70587,4.70587,4.61408,4.61408,7127126.2887179,0
+JNJ.US,D,19900921,000000,4.60653,4.64948,4.57132,4.63506,12907616.382898,0
+JNJ.US,D,19900924,000000,4.54288,4.5925,4.48609,4.55013,8187048.6817036,0
+JNJ.US,D,19900925,000000,4.5572,4.67036,4.54288,4.67036,8415067.9717967,0
+JNJ.US,D,19900926,000000,4.64223,4.67762,4.58573,4.64948,9591258.7068681,0
+JNJ.US,D,19900927,000000,4.6988,4.71312,4.5925,4.62083,7667811.4524402,0
+JNJ.US,D,19900928,000000,4.5214,4.69184,4.51464,4.69184,9297773.9128364,0
+JNJ.US,D,19901001,000000,4.74127,4.90426,4.72724,4.88307,13775646.401685,0
+JNJ.US,D,19901002,000000,4.95387,5.01781,4.91847,4.91847,11715620.886918,0
+JNJ.US,D,19901003,000000,4.90426,4.93976,4.81217,4.84797,6568377.6670482,0
+JNJ.US,D,19901004,000000,4.84797,4.88307,4.79804,4.85463,6233126.8624817,0
+JNJ.US,D,19901005,000000,4.74127,4.91161,4.74127,4.85463,9132968.5677371,0
+JNJ.US,D,19901008,000000,4.89013,4.93249,4.87611,4.93249,4378542.8449655,0
+JNJ.US,D,19901009,000000,4.89013,4.93249,4.82639,4.82639,7621527.0280993,0
+JNJ.US,D,19901010,000000,4.78422,4.83344,4.75578,4.78422,8438770.5243839,0
+JNJ.US,D,19901011,000000,4.76971,4.79109,4.6988,4.6988,8531328.1560602,0
+JNJ.US,D,19901012,000000,4.71312,4.78422,4.6988,4.76244,7998544.8629281,0
+JNJ.US,D,19901015,000000,4.79804,4.90426,4.75578,4.84797,8547133.9366961,0
+JNJ.US,D,19901016,000000,4.87611,4.88307,4.79109,4.79804,6207170.7114943,0
+JNJ.US,D,19901017,000000,4.78422,4.86208,4.76971,4.82639,4306300.2301813,0
+JNJ.US,D,19901018,000000,4.83344,4.96838,4.83344,4.95387,10656824.273404,0
+JNJ.US,D,19901019,000000,5.01066,5.01781,4.91161,4.99653,15313051.230405,0
+JNJ.US,D,19901022,000000,5.01066,5.11705,4.98251,5.06037,16354912.204898,0
+JNJ.US,D,19901023,000000,5.04606,5.15255,5.0389,5.08842,7883407.3989536,0
+JNJ.US,D,19901024,000000,5.0744,5.08842,5.01066,5.03203,5301884.9381563,0
+JNJ.US,D,19901025,000000,5.01066,5.06037,4.95387,5.01066,8040309.8537349,0
+JNJ.US,D,19901026,000000,4.98251,5.00378,4.87611,4.90426,4769098.5858408,0
+JNJ.US,D,19901029,000000,4.89013,4.94681,4.81962,4.85463,5744365.2177403,0
+JNJ.US,D,19901030,000000,4.84797,4.89013,4.76971,4.87611,8736767.6138551,0
+JNJ.US,D,19901031,000000,4.89013,4.91161,4.7343,4.76971,6278284.4876226,0
+JNJ.US,D,19901101,000000,4.76244,4.88307,4.72724,4.87611,8443283.8395513,0
+JNJ.US,D,19901102,000000,4.87611,4.94681,4.84797,4.93976,7185821.8199053,0
+JNJ.US,D,19901105,000000,4.93976,5.01781,4.93976,5.00378,4756680.3408998,0
+JNJ.US,D,19901106,000000,4.97526,4.99653,4.91161,4.91847,3605329.1548936,0
+JNJ.US,D,19901107,000000,4.91161,4.93249,4.83344,4.84797,5226254.7876772,0
+JNJ.US,D,19901108,000000,4.83344,4.89013,4.78422,4.81962,7440929.1588252,0
+JNJ.US,D,19901109,000000,4.81962,4.90426,4.79109,4.85463,11406334.391162,0
+JNJ.US,D,19901112,000000,4.88307,4.95387,4.87611,4.94681,10927730.254866,0
+JNJ.US,D,19901113,000000,4.93249,4.94681,4.89013,4.91161,8678069.0234845,0
+JNJ.US,D,19901114,000000,4.90426,4.97526,4.87611,4.93249,7123738.7530229,0
+JNJ.US,D,19901115,000000,4.90426,4.95387,4.86894,4.89738,8972685.7153551,0
+JNJ.US,D,19901116,000000,4.91847,4.96123,4.86894,4.89013,10498792.979967,0
+JNJ.US,D,19901119,000000,4.96123,4.97526,4.90426,4.95387,6141695.0102779,0
+JNJ.US,D,19901120,000000,4.91847,4.96123,4.91847,4.91847,6352778.6613515,0
+JNJ.US,D,19901121,000000,4.90426,4.93249,4.89738,4.91847,5638259.4827394,0
+JNJ.US,D,19901123,000000,4.92583,4.95387,4.87611,4.87611,2227089.5569056,0
+JNJ.US,D,19901126,000000,4.83344,4.87611,4.81217,4.86894,5808709.0211175,0
+JNJ.US,D,19901127,000000,4.90426,4.94681,4.87611,4.89013,7086485.0379278,0
+JNJ.US,D,19901128,000000,4.91847,5.01066,4.91847,4.98956,10066470.208829,0
+JNJ.US,D,19901129,000000,5.01066,5.09577,5.00378,5.06753,14149277.720546,0
+JNJ.US,D,19901130,000000,5.06753,5.24453,5.06753,5.19512,14084933.917169,0
+JNJ.US,D,19901203,000000,5.27288,5.30131,5.25199,5.28691,11216698.674547,0
+JNJ.US,D,19901204,000000,5.28691,5.32976,5.23061,5.28691,8953492.3990242,0
+JNJ.US,D,19901205,000000,5.27288,5.28013,5.22296,5.25199,6498393.7493033,0
+JNJ.US,D,19901206,000000,5.28013,5.36506,5.25856,5.25856,13920131.631253,0
+JNJ.US,D,19901207,000000,5.25199,5.28013,5.20197,5.27288,9052828.1612739,0
+JNJ.US,D,19901210,000000,5.25856,5.27288,5.20197,5.24453,4957605.4637996,0
+JNJ.US,D,19901211,000000,5.22296,5.25199,5.20197,5.23061,4364998.8205521,0
+JNJ.US,D,19901212,000000,5.24453,5.32976,5.23061,5.31544,6445341.3916667,0
+JNJ.US,D,19901213,000000,5.30131,5.32976,5.24453,5.27288,6666580.511731,0
+JNJ.US,D,19901214,000000,5.24453,5.25199,5.1808,5.22296,5303017.8557232,0
+JNJ.US,D,19901217,000000,5.22296,5.24453,5.18815,5.24453,3990245.8011292,0
+JNJ.US,D,19901218,000000,5.23061,5.34408,5.23061,5.33661,8152058.7622867,0
+JNJ.US,D,19901219,000000,5.33661,5.37221,5.30131,5.33661,7760372.1433,0
+JNJ.US,D,19901220,000000,5.28691,5.34408,5.28013,5.32976,6768170.8921089,0
+JNJ.US,D,19901221,000000,5.33661,5.33661,5.27288,5.30131,16292829.138015,0
+JNJ.US,D,19901224,000000,5.28691,5.31544,5.28013,5.30131,1123137.3577072,0
+JNJ.US,D,19901226,000000,5.30828,5.33661,5.30131,5.31544,1738322.8135251,0
+JNJ.US,D,19901227,000000,5.31544,5.3581,5.27288,5.27288,3351353.713813,0
+JNJ.US,D,19901228,000000,5.25856,5.28691,5.25199,5.28691,2408819.3240188,0
+JNJ.US,D,19901231,000000,5.30131,5.34408,5.27288,5.34408,3303944.5297273,0
+JNJ.US,D,19910102,000000,5.31544,5.37918,5.19512,5.2161,14965384.220353,0
+JNJ.US,D,19910103,000000,5.2161,5.25856,5.15255,5.15952,13193193.187973,0
+JNJ.US,D,19910104,000000,5.1808,5.18815,5.0744,5.12402,9402746.7302704,0
+JNJ.US,D,19910107,000000,5.05331,5.10273,4.96123,4.96123,8337177.0848227,0
+JNJ.US,D,19910108,000000,4.98251,5.10273,4.95387,5.01066,8916247.8614791,0
+JNJ.US,D,19910109,000000,5.06753,5.13117,4.86894,4.89013,10904025.662823,0
+JNJ.US,D,19910110,000000,4.96123,5.01781,4.91847,5.01781,7174532.4136202,0
+JNJ.US,D,19910111,000000,5.00378,5.05331,4.98956,5.05331,5113377.0404697,0
+JNJ.US,D,19910114,000000,4.98956,5.08155,4.98251,5.06753,10490889.069922,0
+JNJ.US,D,19910115,000000,5.04606,5.08155,5.0389,5.0744,5553604.741381,0
+JNJ.US,D,19910116,000000,5.06753,5.2161,5.06753,5.16687,6235388.6187044,0
+JNJ.US,D,19910117,000000,5.32976,5.36506,5.23061,5.32976,15473332.043331,0
+JNJ.US,D,19910118,000000,5.30131,5.37918,5.25199,5.3581,25128927.415482,0
+JNJ.US,D,19910121,000000,5.32976,5.3935,5.30131,5.37221,4918100.1897598,0
+JNJ.US,D,19910122,000000,5.36506,5.40762,5.31544,5.34408,6504039.9820375,0
+JNJ.US,D,19910123,000000,5.37918,5.44999,5.37918,5.43606,7665556.8343121,0
+JNJ.US,D,19910124,000000,5.44999,5.58492,5.44999,5.5707,8478277.8378793,0
+JNJ.US,D,19910125,000000,5.57766,5.60581,5.54227,5.55639,10057438.479856,0
+JNJ.US,D,19910128,000000,5.57766,5.58492,5.54932,5.5707,6523226.160274,0
+JNJ.US,D,19910129,000000,5.60581,5.63425,5.55639,5.60581,6277154.629239,0
+JNJ.US,D,19910130,000000,5.58492,5.70534,5.57766,5.69113,8178020.0119132,0
+JNJ.US,D,19910131,000000,5.69113,5.69789,5.61326,5.69789,9761700.087424,0
+JNJ.US,D,19910201,000000,5.68386,5.69113,5.58492,5.59924,10677143.369209,0
+JNJ.US,D,19910204,000000,5.58492,5.70534,5.58492,5.69113,8339433.7424065,0
+JNJ.US,D,19910205,000000,5.69789,5.75477,5.65582,5.68386,9558521.3661238,0
+JNJ.US,D,19910206,000000,5.68386,5.75477,5.66249,5.75477,12882784.991655,0
+JNJ.US,D,19910207,000000,5.74801,5.88245,5.68386,5.69113,13228188.206028,0
+JNJ.US,D,19910208,000000,5.66249,5.77615,5.64171,5.75477,8060625.8903549,0
+JNJ.US,D,19910211,000000,5.76203,5.95335,5.75477,5.95335,8851904.0581019,0
+JNJ.US,D,19910212,000000,5.88245,5.96041,5.86108,5.87559,11014642.673536,0
+JNJ.US,D,19910213,000000,5.85382,5.93904,5.84685,5.91775,7348366.4285099,0
+JNJ.US,D,19910214,000000,5.93198,5.99581,5.82587,5.83273,7981609.2239086,0
+JNJ.US,D,19910215,000000,5.9108,6.09516,5.90383,6.05956,19797695.73146,0
+JNJ.US,D,19910219,000000,6.05956,6.09516,6.01004,6.05259,10855489.679537,0
+JNJ.US,D,19910220,000000,5.96041,5.98876,5.93198,5.98876,5245452.1829193,0
+JNJ.US,D,19910221,000000,6.00298,6.04514,5.96041,6.01004,6502908.0841985,0
+JNJ.US,D,19910222,000000,5.99581,6.16585,5.98876,6.02436,10312543.77932,0
+JNJ.US,D,19910225,000000,6.09516,6.16585,6.03131,6.15164,7246776.0481321,0
+JNJ.US,D,19910226,000000,6.1235,6.14498,6.04514,6.05259,5807578.1430062,0
+JNJ.US,D,19910227,000000,6.05259,6.1943,6.03131,6.16585,6998441.7411467,0
+JNJ.US,D,19910228,000000,6.1943,6.20155,6.14498,6.14498,6550320.3274673,0
+JNJ.US,D,19910301,000000,6.06662,6.15164,6.05956,6.13762,6452112.3841456,0
+JNJ.US,D,19910304,000000,6.13762,6.13762,6.06662,6.06662,4423695.3714673,0
+JNJ.US,D,19910305,000000,6.06662,6.23657,6.06662,6.23657,7041337.6100649,0
+JNJ.US,D,19910306,000000,6.24393,6.66923,6.22273,6.55587,21764031.716711,0
+JNJ.US,D,19910307,000000,6.58401,6.86732,6.58401,6.76122,22623036.124892,0
+JNJ.US,D,19910308,000000,6.76122,6.83908,6.66207,6.71179,19489535.015175,0
+JNJ.US,D,19910311,000000,6.74719,6.74719,6.58401,6.60539,8812394.705151,0
+JNJ.US,D,19910312,000000,6.60539,6.64785,6.52743,6.5488,6932979.2963916,0
+JNJ.US,D,19910313,000000,6.52743,6.66207,6.4779,6.66207,10522499.611466,0
+JNJ.US,D,19910314,000000,6.69777,6.93851,6.69777,6.86732,16774819.790279,0
+JNJ.US,D,19910315,000000,6.88193,7.01638,6.84633,7.00206,19034636.49065,0
+JNJ.US,D,19910318,000000,6.87478,7.00206,6.87478,6.93851,12193092.105646,0
+JNJ.US,D,19910319,000000,6.81054,6.86732,6.75425,6.78259,10617313.900726,0
+JNJ.US,D,19910320,000000,6.75425,6.76827,6.70434,6.73277,13009200.644909,0
+JNJ.US,D,19910321,000000,6.76827,6.81054,6.70434,6.74719,11925573.65988,0
+JNJ.US,D,19910322,000000,6.75425,6.85311,6.73277,6.83908,10563133.724161,0
+JNJ.US,D,19910325,000000,6.92431,7.13681,6.90311,7.10857,12662667.572152,0
+JNJ.US,D,19910326,000000,7.08022,7.31401,7.0306,7.30705,15669744.870791,0
+JNJ.US,D,19910327,000000,7.406,7.4416,7.22212,7.23605,13775646.401685,0
+JNJ.US,D,19910328,000000,7.29273,7.29273,7.13681,7.1725,7594441.0187282,0
+JNJ.US,D,19910401,000000,7.15818,7.16505,7.05159,7.05875,6471304.6807488,0
+JNJ.US,D,19910402,000000,7.05875,7.26448,7.05875,7.22212,11002226.468051,0
+JNJ.US,D,19910403,000000,7.23605,7.27861,7.1933,7.20771,8921885.9363912,0
+JNJ.US,D,19910404,000000,7.1933,7.22908,7.0306,7.1014,9076528.6744056,0
+JNJ.US,D,19910405,000000,7.12975,7.15818,6.96696,6.98823,10102593.045813,0
+JNJ.US,D,19910408,000000,7.07327,7.27861,7.07327,7.25017,11544046.588796,0
+JNJ.US,D,19910409,000000,7.23605,7.29273,7.14397,7.15818,9821528.5361782,0
+JNJ.US,D,19910410,000000,7.14397,7.17927,7.08719,7.11572,10181610.731988,0
+JNJ.US,D,19910411,000000,7.20075,7.32136,7.1933,7.28566,8067396.8828338,0
+JNJ.US,D,19910412,000000,7.36392,7.39904,7.25017,7.31401,8534714.6720275,0
+JNJ.US,D,19910415,000000,7.32136,7.34216,7.22908,7.25743,5673255.520523,0
+JNJ.US,D,19910416,000000,7.17927,7.49827,7.17927,7.49827,9778633.6869878,0
+JNJ.US,D,19910417,000000,7.46287,7.5125,7.37098,7.4416,11116239.172281,0
+JNJ.US,D,19910418,000000,7.34981,7.39904,7.29273,7.36392,7018761.8566779,0
+JNJ.US,D,19910419,000000,7.36392,7.36392,7.22908,7.27861,18580869.863965,0
+JNJ.US,D,19910422,000000,7.23605,7.23605,7.14397,7.22212,11240407.3455,0
+JNJ.US,D,19910423,000000,7.25743,7.26448,7.11572,7.16505,8924145.6531582,0
+JNJ.US,D,19910424,000000,7.14397,7.15818,6.99539,7.02383,12062155.999131,0
+JNJ.US,D,19910425,000000,7.04482,7.12975,7.02383,7.10857,8453447.4663642,0
+JNJ.US,D,19910426,000000,7.07327,7.13681,7.05875,7.1014,6247806.8636454,0
+JNJ.US,D,19910429,000000,7.16505,7.20771,7.07327,7.08719,9523525.3283403,0
+JNJ.US,D,19910430,000000,7.08022,7.17927,7.01638,7.07327,11069961.886034,0
+JNJ.US,D,19910501,000000,7.05159,7.20075,7.0306,7.20075,10434455.294957,0
+JNJ.US,D,19910502,000000,7.20075,7.20075,7.05159,7.05159,8844004.2269673,0
+JNJ.US,D,19910503,000000,7.05159,7.1014,7.04482,7.05159,6147344.3021955,0
+JNJ.US,D,19910506,000000,7.0306,7.08022,6.98823,7.0306,3833341.3068922,0
+JNJ.US,D,19910507,000000,7.0306,7.10857,7.02383,7.04482,6268122.9002654,0
+JNJ.US,D,19910508,000000,7.02383,7.04482,6.99539,7.00206,6974740.2082873,0
+JNJ.US,D,19910509,000000,7.0306,7.13681,7.02383,7.12975,9032504.9865593,0
+JNJ.US,D,19910510,000000,7.14397,7.15818,6.98108,6.98108,7157599.8337841,0
+JNJ.US,D,19910513,000000,6.99539,6.99539,6.93156,6.95971,6299729.3628983,0
+JNJ.US,D,19910514,000000,6.95971,6.95971,6.82516,6.90998,8854157.6565023,0
+JNJ.US,D,19910515,000000,6.90311,6.98108,6.81789,6.86732,8172373.7791789,0
+JNJ.US,D,19910516,000000,6.92431,6.95971,6.89616,6.91713,4822156.0421162,0
+JNJ.US,D,19910517,000000,6.84633,6.87478,6.76122,6.76122,16616787.477114,0
+JNJ.US,D,19910520,000000,6.78259,6.87478,6.78259,6.86046,7620407.3669935,0
+JNJ.US,D,19910521,000000,6.89616,7.04482,6.88193,7.03766,7706188.9075521,0
+JNJ.US,D,19910522,000000,7.09454,7.12975,7.03766,7.08022,5280437.0036972,0
+JNJ.US,D,19910523,000000,7.12287,7.12975,7.01638,7.03766,5843699.9602621,0
+JNJ.US,D,19910524,000000,7.07327,7.08022,6.95273,6.95971,4368387.3759747,0
+JNJ.US,D,19910528,000000,6.95971,7.09454,6.95971,7.09454,6160885.2674255,0
+JNJ.US,D,19910529,000000,7.09454,7.09454,6.98108,7.03766,5124667.4664827,0
+JNJ.US,D,19910530,000000,7.02383,7.02383,6.89616,6.91713,8167861.4837393,0
+JNJ.US,D,19910531,000000,6.84633,6.87478,6.67609,6.81054,16184465.725703,0
+JNJ.US,D,19910603,000000,6.70434,6.76122,6.56283,6.64099,14998118.501914,0
+JNJ.US,D,19910604,000000,6.64785,6.71866,6.61255,6.66923,10586840.35566,0
+JNJ.US,D,19910605,000000,6.69777,6.73277,6.64099,6.64785,8564064.4770767,0
+JNJ.US,D,19910606,000000,6.69012,6.70434,6.61255,6.64099,5287216.1539984,0
+JNJ.US,D,19910607,000000,6.58401,6.59146,6.4779,6.52027,8503111.2685779,0
+JNJ.US,D,19910610,000000,6.5133,6.52027,6.39994,6.52027,15598629.055206,0
+JNJ.US,D,19910611,000000,6.5133,6.56283,6.4779,6.52743,10974011.620024,0
+JNJ.US,D,19910612,000000,6.46369,6.47064,6.3715,6.4071,14860410.383191,0
+JNJ.US,D,19910613,000000,6.41387,6.46369,6.3715,6.37807,9601410.0969475,0
+JNJ.US,D,19910614,000000,6.39994,6.4424,6.39994,6.42799,10151132.088282,0
+JNJ.US,D,19910617,000000,6.4071,6.43534,6.38562,6.4071,5392185.912249,0
+JNJ.US,D,19910618,000000,6.42799,6.46369,6.32924,6.3715,7335952.2624801,0
+JNJ.US,D,19910619,000000,6.35022,6.35749,6.24393,6.28619,10670367.27809,0
+JNJ.US,D,19910620,000000,6.31463,6.39994,6.3004,6.37807,15429311.414669,0
+JNJ.US,D,19910621,000000,6.37807,6.42799,6.35749,6.42799,15604272.228759,0
+JNJ.US,D,19910624,000000,6.37807,6.38562,6.29384,6.31463,6953293.2935559,0
+JNJ.US,D,19910625,000000,6.35022,6.35022,6.28619,6.29384,6800907.2131253,0
+JNJ.US,D,19910626,000000,6.2652,6.27217,6.1591,6.2299,13475393.674357,0
+JNJ.US,D,19910627,000000,6.3004,6.34346,6.28619,6.32179,9398231.3756474,0
+JNJ.US,D,19910628,000000,6.3004,6.3004,6.17978,6.27217,8307829.319229,0
+JNJ.US,D,19910701,000000,6.35022,6.3715,6.3004,6.35022,8362012.5549769,0
+JNJ.US,D,19910702,000000,6.32924,6.35749,6.20853,6.23657,10266263.433891,0
+JNJ.US,D,19910703,000000,6.20155,6.20853,6.14498,6.1591,10662467.446956,0
+JNJ.US,D,19910705,000000,6.1591,6.35022,6.1591,6.35022,4962124.8973337,0
+JNJ.US,D,19910708,000000,6.31463,6.46369,6.3004,6.39994,8077559.4899188,0
+JNJ.US,D,19910709,000000,6.47064,6.53439,6.4071,6.43534,7430763.4925568,0
+JNJ.US,D,19910710,000000,6.4779,6.58401,6.47064,6.49889,14520641.164819,0
+JNJ.US,D,19910711,000000,6.59146,6.59146,6.5133,6.5488,6747856.8949443,0
+JNJ.US,D,19910712,000000,6.55587,6.58401,6.47064,6.55587,7710704.2621751,0
+JNJ.US,D,19910715,000000,6.56283,6.61941,6.4779,6.52743,7381101.7297986,0
+JNJ.US,D,19910716,000000,6.56283,6.59146,6.5133,6.58401,5456530.735354,0
+JNJ.US,D,19910717,000000,6.57715,6.60539,6.4779,6.49889,5086291.0310986,0
+JNJ.US,D,19910718,000000,6.52027,6.60539,6.4779,6.60539,6368583.4222596,0
+JNJ.US,D,19910719,000000,6.67609,6.67609,6.57715,6.58401,9972783.7384976,0
+JNJ.US,D,19910722,000000,6.55587,6.59146,6.55587,6.59146,3811896.4316165,0
+JNJ.US,D,19910723,000000,6.63343,6.66207,6.52743,6.5488,5941904.8444005,0
+JNJ.US,D,19910724,000000,6.57715,6.57715,6.49889,6.52027,4839083.5233133,0
+JNJ.US,D,19910725,000000,6.52743,6.58401,6.5133,6.57715,3297167.4188818,0
+JNJ.US,D,19910726,000000,6.57715,6.61941,6.53439,6.60539,3803992.5215708,0
+JNJ.US,D,19910729,000000,6.60539,6.74719,6.60539,6.74719,5405732.9958456,0
+JNJ.US,D,19910730,000000,6.79004,6.83908,6.73277,6.82516,7404809.3810248,0
+JNJ.US,D,19910731,000000,6.86046,6.88193,6.81789,6.88193,5484749.662292,0
+JNJ.US,D,19910801,000000,6.88193,6.88193,6.81054,6.83908,4772485.101808,0
+JNJ.US,D,19910802,000000,6.89616,6.89616,6.81789,6.87478,5499425.5845444,0
+JNJ.US,D,19910805,000000,6.86732,6.88193,6.81054,6.84633,2801633.7619335,0
+JNJ.US,D,19910806,000000,6.86046,6.98108,6.82516,6.95273,6409219.5744109,0
+JNJ.US,D,19910807,000000,6.95273,6.98823,6.93156,6.96696,5708243.4004842,0
+JNJ.US,D,19910808,000000,6.93851,6.96696,6.88193,6.92431,4042168.3003823,0
+JNJ.US,D,19910809,000000,6.92431,6.98108,6.86046,6.93156,5170939.6540902,0
+JNJ.US,D,19910812,000000,6.91713,6.91713,6.83908,6.87478,4372897.6319589,0
+JNJ.US,D,19910813,000000,6.90311,7.01638,6.87478,6.93156,4581721.5662654,0
+JNJ.US,D,19910814,000000,6.95273,6.95971,6.83908,6.86046,4492550.4505564,0
+JNJ.US,D,19910815,000000,6.86732,6.91713,6.86046,6.87478,3606454.9343659,0
+JNJ.US,D,19910816,000000,6.88909,6.90311,6.71866,6.73277,8495210.4177154,0
+JNJ.US,D,19910819,000000,6.41387,6.63343,6.41387,6.56978,11719004.343702,0
+JNJ.US,D,19910820,000000,6.66207,6.66207,6.56978,6.58401,10154517.584522,0
+JNJ.US,D,19910821,000000,6.66923,6.81789,6.66207,6.81789,9345179.0180109,0
+JNJ.US,D,19910822,000000,6.80407,6.88909,6.76122,6.87478,5764684.3135436,0
+JNJ.US,D,19910823,000000,6.83908,6.97382,6.83908,6.95273,7062785.544524,0
+JNJ.US,D,19910826,000000,6.95273,6.98108,6.91713,6.97382,2771161.2365952,0
+JNJ.US,D,19910827,000000,6.97382,7.00206,6.91713,6.93156,5404608.2361011,0
+JNJ.US,D,19910828,000000,6.95273,7.0306,6.94558,7.00942,4747648.6119262,0
+JNJ.US,D,19910829,000000,7.00942,7.01638,6.92431,7.01638,4853762.5047492,0
+JNJ.US,D,19910830,000000,7.01638,7.03766,6.98823,7.00942,2798244.1867829,0
+JNJ.US,D,19910903,000000,7.0306,7.0659,6.94558,6.94558,5019689.5504098,0
+JNJ.US,D,19910904,000000,6.95273,6.98108,6.84633,6.87478,4354836.213467,0
+JNJ.US,D,19910905,000000,6.83232,6.86732,6.81054,6.81789,4489161.8951335,0
+JNJ.US,D,19910906,000000,6.83232,6.84633,6.76122,6.78259,4900040.8107235,0
+JNJ.US,D,19910909,000000,6.79004,6.80407,6.71866,6.74719,5179978.5211584,0
+JNJ.US,D,19910910,000000,6.76122,6.76122,6.64785,6.68364,7017633.0180221,0
+JNJ.US,D,19910911,000000,6.73277,6.74719,6.64099,6.66207,4728469.5717841,0
+JNJ.US,D,19910912,000000,6.71866,6.78259,6.69777,6.78259,6414863.7676895,0
+JNJ.US,D,19910913,000000,6.78259,6.83232,6.71866,6.72572,5466685.1846168,0
+JNJ.US,D,19910916,000000,6.73277,6.81789,6.71866,6.81054,5686799.5449364,0
+JNJ.US,D,19910917,000000,6.81054,6.86732,6.76122,6.77544,5905785.0666002,0
+JNJ.US,D,19910918,000000,6.76122,6.81054,6.73277,6.74719,4674283.2768529,0
+JNJ.US,D,19910919,000000,6.69777,6.80407,6.68364,6.76122,5900136.7944103,0
+JNJ.US,D,19910920,000000,6.79004,6.80407,6.69012,6.69012,9680427.7831216,0
+JNJ.US,D,19910923,000000,6.64785,6.75425,6.64785,6.71866,5563761.2300994,0
+JNJ.US,D,19910924,000000,6.72572,6.83908,6.66923,6.83908,5439595.0963345,0
+JNJ.US,D,19910925,000000,6.84633,6.86732,6.76122,6.77544,4854888.2842215,0
+JNJ.US,D,19910926,000000,6.74719,6.81054,6.68364,6.75425,4777001.4761588,0
+JNJ.US,D,19910927,000000,6.77544,6.79004,6.66207,6.68364,4341297.2876926,0
+JNJ.US,D,19910930,000000,6.69012,6.70434,6.66207,6.66923,4117794.3719502,0
+JNJ.US,D,19911001,000000,6.68364,6.70434,6.66923,6.69777,3880752.5304334,0
+JNJ.US,D,19911002,000000,6.69777,6.74719,6.59146,6.60539,6162016.1455367,0
+JNJ.US,D,19911003,000000,6.58401,6.59146,6.5488,6.57715,6461145.1328472,0
+JNJ.US,D,19911004,000000,6.56978,6.58401,6.53439,6.5488,7930817.602767,0
+JNJ.US,D,19911007,000000,6.52027,6.55587,6.49889,6.53439,4393217.7474901,0
+JNJ.US,D,19911008,000000,6.56978,6.59146,6.52743,6.55587,5006141.4470854,0
+JNJ.US,D,19911009,000000,6.53439,6.55587,6.4779,6.5133,4574953.63297,0
+JNJ.US,D,19911010,000000,6.5133,6.52743,6.39994,6.52027,8772889.431111,0
+JNJ.US,D,19911011,000000,6.52027,6.53439,6.47064,6.52027,3276857.5006284,0
+JNJ.US,D,19911014,000000,6.52027,6.63343,6.52027,6.56978,4567047.6834686,0
+JNJ.US,D,19911015,000000,6.57715,6.64099,6.55587,6.63343,7315633.1666767,0
+JNJ.US,D,19911016,000000,6.64099,6.69777,6.62687,6.69012,6283925.621718,0
+JNJ.US,D,19911017,000000,6.73277,6.81054,6.70434,6.78259,10083399.729483,0
+JNJ.US,D,19911018,000000,6.81054,6.86732,6.78259,6.86732,9140871.4580551,0
+JNJ.US,D,19911021,000000,6.83908,6.84633,6.70434,6.70434,4480138.3239821,0
+JNJ.US,D,19911022,000000,6.70434,7.03766,6.66923,7.03766,16930595.44586,0
+JNJ.US,D,19911023,000000,7.11572,7.18642,7.07327,7.11572,11379242.263424,0
+JNJ.US,D,19911024,000000,7.09454,7.11572,6.98108,7.00942,6136054.8959103,0
+JNJ.US,D,19911025,000000,6.98823,7.03766,6.95273,7.00942,6317785.6827513,0
+JNJ.US,D,19911028,000000,7.00942,7.1725,6.98823,7.12975,6590952.4007074,0
+JNJ.US,D,19911029,000000,7.14397,7.20075,7.03766,7.17927,12097148.977731,0
+JNJ.US,D,19911030,000000,7.17927,7.20075,7.09454,7.18642,7597825.4952399,0
+JNJ.US,D,19911031,000000,7.20075,7.20771,7.15122,7.17927,6571759.0843765,0
+JNJ.US,D,19911101,000000,7.15818,7.28566,7.09454,7.20075,8714192.8801959,0
+JNJ.US,D,19911104,000000,7.20075,7.29273,7.12975,7.29273,4129084.7979632,0
+JNJ.US,D,19911105,000000,7.29273,7.34981,7.22908,7.26448,7279509.3099653,0
+JNJ.US,D,19911106,000000,7.24301,7.25743,7.20075,7.23605,4394346.5861458,0
+JNJ.US,D,19911107,000000,7.21506,7.25743,7.17927,7.25743,3598556.1229592,0
+JNJ.US,D,19911108,000000,7.28566,7.31401,7.23605,7.24301,3984594.469756,0
+JNJ.US,D,19911111,000000,7.26448,7.39904,7.25743,7.39904,6087511.77453,0
+JNJ.US,D,19911112,000000,7.37795,7.55515,7.37795,7.5125,11845431.213962,0
+JNJ.US,D,19911113,000000,7.45572,7.48425,7.42767,7.43434,5945292.3800955,0
+JNJ.US,D,19911114,000000,7.48425,7.52691,7.41315,7.49132,8635175.1940218,0
+JNJ.US,D,19911115,000000,7.46287,7.49132,7.14397,7.14397,10244822.637526,0
+JNJ.US,D,19911118,000000,7.15122,7.34216,7.0306,7.33548,13915619.335813,0
+JNJ.US,D,19911119,000000,7.25743,7.25743,7.11572,7.21506,8961391.210431,0
+JNJ.US,D,19911120,000000,7.21506,7.23605,7.09454,7.14397,6991672.7881234,0
+JNJ.US,D,19911121,000000,7.12975,7.23605,7.1014,7.21506,4157300.6657177,0
+JNJ.US,D,19911122,000000,7.21506,7.21506,7.12287,7.18642,4591882.133895,0
+JNJ.US,D,19911125,000000,7.15122,7.17927,7.09454,7.14397,5290598.5910545,0
+JNJ.US,D,19911126,000000,7.15818,7.22908,7.00942,7.12287,8837227.1161216,0
+JNJ.US,D,19911127,000000,7.12287,7.25743,7.12287,7.25743,4947448.9750812,0
+JNJ.US,D,19911129,000000,7.24301,7.33548,7.21506,7.29998,3798349.3480198,0
+JNJ.US,D,19911202,000000,7.21506,7.50553,7.21506,7.48425,9091204.596658,0
+JNJ.US,D,19911203,000000,7.48425,7.59694,7.46287,7.54839,10894998.012761,0
+JNJ.US,D,19911204,000000,7.59694,7.73961,7.54025,7.67577,12669439.584358,0
+JNJ.US,D,19911205,000000,7.62576,7.67577,7.56899,7.57712,7027796.6448349,0
+JNJ.US,D,19911206,000000,7.55515,7.85259,7.55515,7.77423,12633318.78683,0
+JNJ.US,D,19911209,000000,7.84503,7.88024,7.65391,7.65391,8512142.9975515,0
+JNJ.US,D,19911210,000000,7.66096,7.91721,7.63291,7.91055,11338606.111273,0
+JNJ.US,D,19911211,000000,7.91721,7.95869,7.77423,7.77423,11311520.101901,0
+JNJ.US,D,19911212,000000,7.81748,7.88024,7.78982,7.86014,6872020.9892537,0
+JNJ.US,D,19911213,000000,7.88024,7.93134,7.88024,7.91721,5369611.1785897,0
+JNJ.US,D,19911216,000000,7.91721,8.10883,7.91055,8.05166,5712764.8734739,0
+JNJ.US,D,19911217,000000,8.08598,8.12982,8.01626,8.07892,5187879.3720208,0
+JNJ.US,D,19911218,000000,8.00144,8.05166,7.95869,8.05166,6422765.6382798,0
+JNJ.US,D,19911219,000000,8.02882,8.07892,8.01626,8.07892,4716043.1690208,0
+JNJ.US,D,19911220,000000,8.16552,8.22925,8.08598,8.22122,16411348.019319,0
+JNJ.US,D,19911223,000000,8.1862,8.42627,8.1717,8.39184,6364065.0084534,0
+JNJ.US,D,19911224,000000,8.35674,8.42627,8.24877,8.36969,4559149.8917895,0
+JNJ.US,D,19911226,000000,8.39184,8.58248,8.39184,8.52571,3555659.2343132,0
+JNJ.US,D,19911227,000000,8.56189,8.68947,8.5409,8.61779,3662889.7290586,0
+JNJ.US,D,19911230,000000,8.60328,8.75292,8.58248,8.75292,7437539.5836745,0
+JNJ.US,D,19911231,000000,8.75292,8.8098,8.61779,8.67584,6814453.2769941,0
+JNJ.US,D,19920102,000000,8.52571,8.53258,8.2981,8.5058,8088847.8764762,0
+JNJ.US,D,19920103,000000,8.46932,8.48353,8.35086,8.46932,7747955.9378146,0
+JNJ.US,D,19920106,000000,8.46932,8.56189,8.42627,8.5409,8963650.9271981,0
+JNJ.US,D,19920107,000000,8.55552,8.66114,8.51826,8.66114,5819997.407675,0
+JNJ.US,D,19920108,000000,8.61033,8.89374,8.61033,8.81598,11555331.916169,0
+JNJ.US,D,19920109,000000,8.76097,8.89374,8.76097,8.80313,8386841.9067642,0
+JNJ.US,D,19920110,000000,8.69497,8.77381,8.67584,8.71585,8314602.3511635,0
+JNJ.US,D,19920113,000000,8.71585,8.7445,8.64672,8.71585,5007273.3449244,0
+JNJ.US,D,19920114,000000,8.67584,8.7032,8.5409,8.61033,10967236.548634,0
+JNJ.US,D,19920115,000000,8.61033,8.63221,8.1717,8.21445,16941877.714051,0
+JNJ.US,D,19920116,000000,7.99459,8.04411,7.90319,7.93134,24031754.366585,0
+JNJ.US,D,19920117,000000,8.02882,8.1862,7.94457,8.12982,16930595.44586,0
+JNJ.US,D,19920120,000000,8.08598,8.08598,7.9378,7.95869,6409219.5744109,0
+JNJ.US,D,19920121,000000,7.94457,7.98899,7.87435,7.88828,6210555.1880058,0
+JNJ.US,D,19920122,000000,7.95869,8.14256,7.93134,8.14256,9681562.7401442,0
+JNJ.US,D,19920123,000000,8.14256,8.21445,8.01626,8.07892,8846256.8056398,0
+JNJ.US,D,19920124,000000,8.05794,8.1717,8.05166,8.12982,5357198.0322877,0
+JNJ.US,D,19920127,000000,8.14256,8.1717,8.01626,8.05166,5035491.2521346,0
+JNJ.US,D,19920128,000000,8.02882,8.10108,7.99459,7.99459,5913687.9569181,0
+JNJ.US,D,19920129,000000,8.02882,8.08598,7.74638,7.82415,7815685.2374313,0
+JNJ.US,D,19920130,000000,7.88024,8.02882,7.85259,8.02882,6612401.3548943,0
+JNJ.US,D,19920131,000000,8.08598,8.22925,8.07892,8.14256,8197208.2296052,0
+JNJ.US,D,19920203,000000,8.08598,8.13658,7.99459,8.02882,5939647.1670891,0
+JNJ.US,D,19920204,000000,8.05166,8.16552,8.00144,8.14256,5985927.5125189,0
+JNJ.US,D,19920205,000000,8.13658,8.24877,8.10108,8.1862,5782747.7714911,0
+JNJ.US,D,19920206,000000,8.24328,8.31379,8.16552,8.1862,6348262.2870008,0
+JNJ.US,D,19920207,000000,8.1862,8.1862,7.95869,8.04411,8529071.4984766,0
+JNJ.US,D,19920210,000000,8.04411,8.07892,7.99459,8.07235,3157202.6425753,0
+JNJ.US,D,19920211,000000,8.03646,8.04411,7.92369,7.9378,5788386.8661309,0
+JNJ.US,D,19920212,000000,7.88024,8.10108,7.86632,8.05166,6068326.6160214,0
+JNJ.US,D,19920213,000000,8.05166,8.05166,7.74638,7.82415,8190441.3160374,0
+JNJ.US,D,19920214,000000,7.68284,7.78982,7.64654,7.68284,10510084.425708,0
+JNJ.US,D,19920218,000000,7.54839,7.59056,7.37795,7.42767,17594312.806053,0
+JNJ.US,D,19920219,000000,7.37795,7.50553,7.34216,7.50553,17320019.288897,0
+JNJ.US,D,19920220,000000,7.49132,7.6187,7.48425,7.59056,11568877.980039,0
+JNJ.US,D,19920221,000000,7.55515,7.57712,7.43434,7.56899,9529171.5610745,0
+JNJ.US,D,19920224,000000,7.51995,7.67577,7.50553,7.66096,7000700.438186,0
+JNJ.US,D,19920225,000000,7.65391,7.73961,7.5125,7.68284,8825940.7690199,0
+JNJ.US,D,19920226,000000,7.71089,7.91055,7.66096,7.87435,10101468.286069,0
+JNJ.US,D,19920227,000000,7.95869,7.95869,7.82415,7.82415,5517482.9241251,0
+JNJ.US,D,19920228,000000,7.79707,7.87435,7.68284,7.70461,4997111.7575671,0
+JNJ.US,D,19920302,000000,7.66096,7.80287,7.63291,7.67577,4327743.0660015,0
+JNJ.US,D,19920303,000000,7.67577,7.71089,7.57712,7.59056,4764589.3495845,0
+JNJ.US,D,19920304,000000,7.59694,7.59694,7.41315,7.43434,8066266.0047225,0
+JNJ.US,D,19920305,000000,7.43434,7.4416,7.34981,7.39904,5917074.4728854,0
+JNJ.US,D,19920306,000000,7.38501,7.39904,7.26448,7.31401,7626048.5010889,0
+JNJ.US,D,19920309,000000,7.32794,7.46287,7.32794,7.45572,6829130.2189744,0
+JNJ.US,D,19920310,000000,7.46287,7.51995,7.32136,7.34981,11608384.273806,0
+JNJ.US,D,19920311,000000,7.37795,7.43434,7.26448,7.32136,7487203.3858883,0
+JNJ.US,D,19920312,000000,7.34981,7.37098,7.26448,7.29998,6276020.6919444,0
+JNJ.US,D,19920313,000000,7.35647,7.37098,7.20771,7.29998,5629227.7537657,0
+JNJ.US,D,19920316,000000,7.29998,7.406,7.25743,7.39904,6309890.9502557,0
+JNJ.US,D,19920317,000000,7.39904,7.41315,7.34216,7.406,5138211.490896,0
+JNJ.US,D,19920318,000000,7.38501,7.39904,7.29998,7.31401,6436307.6232374,0
+JNJ.US,D,19920319,000000,7.32794,7.39904,7.32136,7.32136,7220813.7787778,0
+JNJ.US,D,19920320,000000,7.29998,7.34981,7.26448,7.29998,15403347.105859,0
+JNJ.US,D,19920323,000000,7.27146,7.27146,7.15122,7.20075,8739025.2911666,0
+JNJ.US,D,19920324,000000,7.24301,7.37795,7.23605,7.37098,7694903.5801781,0
+JNJ.US,D,19920325,000000,7.48425,7.48425,7.37795,7.406,5500549.3245612,0
+JNJ.US,D,19920326,000000,7.43434,7.46287,7.37795,7.45572,5199164.6993948,0
+JNJ.US,D,19920327,000000,7.4416,7.46287,7.29998,7.32136,6346007.6688726,0
+JNJ.US,D,19920330,000000,7.29998,7.38501,7.26448,7.27146,5186749.5136373,0
+JNJ.US,D,19920331,000000,7.31401,7.4416,7.29273,7.41315,5972380.4289222,0
+JNJ.US,D,19920401,000000,7.37795,7.5125,7.37098,7.46287,6368583.4222596,0
+JNJ.US,D,19920402,000000,7.46287,7.49132,7.37795,7.37795,8605828.4481558,0
+JNJ.US,D,19920403,000000,7.37795,7.5125,7.34981,7.49132,10615059.282598,0
+JNJ.US,D,19920406,000000,7.50553,7.52691,7.42767,7.42767,5620198.0642475,0
+JNJ.US,D,19920407,000000,7.41315,7.42767,7.28566,7.29273,5552476.9224531,0
+JNJ.US,D,19920408,000000,7.25743,7.34981,7.24301,7.32794,11435684.196211,0
+JNJ.US,D,19920409,000000,7.34981,7.51995,7.34981,7.42767,8016606.2814199,0
+JNJ.US,D,19920410,000000,7.49132,7.67577,7.48425,7.66096,11051901.487269,0
+JNJ.US,D,19920413,000000,7.6187,7.68284,7.56899,7.68284,5626975.1750932,0
+JNJ.US,D,19920414,000000,7.68284,7.81748,7.6187,7.77423,7705064.1478075,0
+JNJ.US,D,19920415,000000,7.76737,7.76737,7.59056,7.64654,7357400.1969392,0
+JNJ.US,D,19920416,000000,7.63291,7.63291,7.50553,7.55515,12406431.394576,0
+JNJ.US,D,19920420,000000,7.51995,7.54839,7.29273,7.35647,9751542.5789778,0
+JNJ.US,D,19920421,000000,7.35647,7.39904,7.26448,7.29998,6571759.0843765,0
+JNJ.US,D,19920422,000000,7.29273,7.29998,7.07327,7.07327,11783352.22599,0
+JNJ.US,D,19920423,000000,6.95971,6.96696,6.76122,6.90998,45083526.621451,0
+JNJ.US,D,19920424,000000,6.95273,7.07327,6.90998,7.00942,16808682.910495,0
+JNJ.US,D,19920427,000000,7.04482,7.15122,7.01638,7.12287,10600383.360345,0
+JNJ.US,D,19920428,000000,7.09454,7.1725,7.03766,7.1725,11084634.749103,0
+JNJ.US,D,19920429,000000,7.20771,7.24301,7.15818,7.18642,8785302.5774131,0
+JNJ.US,D,19920430,000000,7.22908,7.23605,7.12975,7.21506,10837427.241317,0
+JNJ.US,D,19920501,000000,7.17927,7.29998,7.1725,7.28566,9986327.7629109,0
+JNJ.US,D,19920504,000000,7.29998,7.406,7.29998,7.406,6868635.4930142,0
+JNJ.US,D,19920505,000000,7.39904,7.43434,7.35647,7.38501,5238673.032618,0
+JNJ.US,D,19920506,000000,7.41315,7.41315,7.22908,7.22908,7484944.6888491,0
+JNJ.US,D,19920507,000000,7.23605,7.29998,7.20771,7.28566,6224103.2913304,0
+JNJ.US,D,19920508,000000,7.32136,7.32794,7.23605,7.25743,6334719.2823152,0
+JNJ.US,D,19920511,000000,7.28566,7.35647,7.27146,7.34981,4603167.4612691,0
+JNJ.US,D,19920512,000000,7.37098,7.37098,7.18642,7.22908,6370841.0995712,0
+JNJ.US,D,19920513,000000,7.22212,7.29273,7.21506,7.27146,4852627.5477268,0
+JNJ.US,D,19920514,000000,7.25743,7.25743,7.13681,7.16505,6378742.9701614,0
+JNJ.US,D,19920515,000000,7.14397,7.15818,7.10857,7.11572,12671698.281397,0
+JNJ.US,D,19920518,000000,7.14397,7.1725,7.13681,7.1725,4395474.4050737,0
+JNJ.US,D,19920519,000000,7.21506,7.29273,7.1933,7.27861,7269349.7620635,0
+JNJ.US,D,19920520,000000,7.27861,7.29273,7.18642,7.1933,6818967.6118894,0
+JNJ.US,D,19920521,000000,7.1933,7.21506,7.14397,7.18642,6278284.4876226,0
+JNJ.US,D,19920522,000000,7.1933,7.29273,7.15818,7.25017,6061560.7221813,0
+JNJ.US,D,19920526,000000,7.25017,7.25017,7.04482,7.04482,9280837.2540891,0
+JNJ.US,D,19920527,000000,7.0306,7.21506,7.0306,7.21506,6393416.8529582,0
+JNJ.US,D,19920528,000000,7.21506,7.45572,7.18642,7.43434,9087821.1398741,0
+JNJ.US,D,19920529,000000,7.42032,7.45572,7.38501,7.406,7514295.5136261,0
+JNJ.US,D,19920601,000000,7.37795,7.49132,7.35647,7.49132,5326717.3491271,0
+JNJ.US,D,19920602,000000,7.14397,7.18642,7.05159,7.05875,20382404.583029,0
+JNJ.US,D,19920603,000000,7.08022,7.10857,6.88193,6.88909,20644278.835516,0
+JNJ.US,D,19920604,000000,6.88909,6.89616,6.77544,6.88193,17340338.3847,0
+JNJ.US,D,19920605,000000,6.86732,6.91713,6.81789,6.88909,12410948.788655,0
+JNJ.US,D,19920608,000000,6.81789,6.94558,6.78259,6.91713,11320548.771692,0
+JNJ.US,D,19920609,000000,6.97382,6.98823,6.85311,6.89616,14965384.220353,0
+JNJ.US,D,19920610,000000,6.88193,6.88193,6.69012,6.72572,8739589.2006307,0
+JNJ.US,D,19920611,000000,6.76122,6.91713,6.70434,6.89616,8956879.9347192,0
+JNJ.US,D,19920612,000000,6.97382,6.97382,6.86046,6.88193,5860069.650362,0
+JNJ.US,D,19920615,000000,6.86046,6.86046,6.76122,6.76122,6360120.7013888,0
+JNJ.US,D,19920616,000000,6.81789,6.86046,6.72572,6.74719,5819997.407675,0
+JNJ.US,D,19920617,000000,6.64785,6.72572,6.59146,6.59146,6370281.2690184,0
+JNJ.US,D,19920618,000000,6.59146,6.74719,6.57715,6.69012,6794699.1103826,0
+JNJ.US,D,19920619,000000,6.72572,6.80407,6.72572,6.78259,11413668.273376,0
+JNJ.US,D,19920622,000000,6.76122,6.91713,6.69012,6.89616,5383159.2819141,0
+JNJ.US,D,19920623,000000,6.89616,6.95273,6.83908,6.86046,5715021.5310577,0
+JNJ.US,D,19920624,000000,6.86046,6.88193,6.66923,6.69012,6371407.0484907,0
+JNJ.US,D,19920625,000000,6.72572,6.78259,6.64785,6.69012,5617945.485575,0
+JNJ.US,D,19920626,000000,6.63343,6.83908,6.63343,6.83908,3285318.1820437,0
+JNJ.US,D,19920629,000000,6.86046,6.95273,6.83908,6.95273,5247139.8324001,0
+JNJ.US,D,19920630,000000,6.95273,6.97382,6.72572,6.83908,7779560.360992,0
+JNJ.US,D,19920701,000000,6.81789,7.00942,6.81789,6.97382,6488802.1897768,0
+JNJ.US,D,19920702,000000,6.97382,7.0306,6.89616,6.97382,7532925.9402209,0
+JNJ.US,D,19920706,000000,6.99539,7.14397,6.97382,7.14397,5489829.9461066,0
+JNJ.US,D,19920707,000000,7.18642,7.20075,7.07327,7.07327,7468582.1368435,0
+JNJ.US,D,19920708,000000,7.07327,7.22212,7.05159,7.22212,5163606.791603,0
+JNJ.US,D,19920709,000000,7.22212,7.32136,7.14397,7.20075,6409783.4838748,0
+JNJ.US,D,19920710,000000,7.22212,7.32136,7.14397,7.16505,2863150.8798964,0
+JNJ.US,D,19920713,000000,7.12975,7.24301,7.10857,7.16505,2966436.0478496,0
+JNJ.US,D,19920714,000000,7.18642,7.22212,7.00942,7.07327,5679462.6035379,0
+JNJ.US,D,19920715,000000,7.0306,7.12975,6.95273,7.10857,5908604.6139201,0
+JNJ.US,D,19920716,000000,7.08719,7.18642,7.07327,7.14397,4020722.4053786,0
+JNJ.US,D,19920717,000000,7.12975,7.12975,7.00942,7.08719,6512501.6831806,0
+JNJ.US,D,19920720,000000,6.97382,7.08719,6.95273,7.00942,5655758.0114951,0
+JNJ.US,D,19920721,000000,7.0306,7.05159,6.95273,6.97382,5347602.39385,0
+JNJ.US,D,19920722,000000,6.95273,7.0306,6.93851,7.0306,4504401.72685,0
+JNJ.US,D,19920723,000000,7.00942,7.07327,6.91713,6.99539,5004449.7186934,0
+JNJ.US,D,19920724,000000,6.93851,7.07327,6.91713,7.0306,3649351.8230119,0
+JNJ.US,D,19920727,000000,7.00942,7.25743,7.00942,7.20075,4169150.9222836,0
+JNJ.US,D,19920728,000000,7.24301,7.47002,7.22212,7.45572,8618245.673369,0
+JNJ.US,D,19920729,000000,7.49132,7.56899,7.41315,7.49132,8140766.2968181,0
+JNJ.US,D,19920730,000000,7.5125,7.5834,7.49132,7.5834,4889883.3022773,0
+JNJ.US,D,19920731,000000,7.5834,7.5834,7.5125,7.52691,3348533.1467652,0
+JNJ.US,D,19920803,000000,7.47002,7.64654,7.45572,7.64654,4674847.186317,0
+JNJ.US,D,19920804,000000,7.64654,7.70461,7.56899,7.60419,5715585.4405216,0
+JNJ.US,D,19920805,000000,7.56899,7.64654,7.54839,7.60419,3321438.9795719,0
+JNJ.US,D,19920806,000000,7.60419,7.71804,7.60419,7.60419,3843500.854794,0
+JNJ.US,D,19920807,000000,7.60419,7.81748,7.60419,7.62576,6118559.426338,0
+JNJ.US,D,19920810,000000,7.54839,7.64654,7.52691,7.62576,2606356.9112235,0
+JNJ.US,D,19920811,000000,7.64654,7.66096,7.5125,7.5125,3665719.4736563,0
+JNJ.US,D,19920812,000000,7.50553,7.6187,7.44865,7.47002,4458123.4208757,0
+JNJ.US,D,19920813,000000,7.52691,7.5834,7.39217,7.44865,4065306.9435055,0
+JNJ.US,D,19920814,000000,7.47002,7.64036,7.44865,7.6187,4376847.0376623,0
+JNJ.US,D,19920817,000000,7.54839,7.77423,7.52691,7.75354,5729696.4335823,0
+JNJ.US,D,19920818,000000,7.75354,7.87435,7.75354,7.81748,6660944.4762745,0
+JNJ.US,D,19920819,000000,7.8313,7.85259,7.75354,7.77423,4108203.8321515,0
+JNJ.US,D,19920820,000000,7.73961,7.77423,7.66096,7.71804,4086189.9487728,0
+JNJ.US,D,19920821,000000,7.73961,7.75354,7.42767,7.42767,6427283.0323582,0
+JNJ.US,D,19920824,000000,7.41315,7.5834,7.39217,7.54839,4009995.8888297,0
+JNJ.US,D,19920825,000000,7.50553,7.54839,7.44865,7.54839,5153449.2831568,0
+JNJ.US,D,19920826,000000,7.5834,7.77423,7.54839,7.75354,4830621.8221703,0
+JNJ.US,D,19920827,000000,7.79707,7.87435,7.71804,7.73961,5411378.2088521,0
+JNJ.US,D,19920828,000000,7.73961,7.77423,7.68284,7.68284,3107532.7219949,0
+JNJ.US,D,19920831,000000,7.69735,7.69735,7.54839,7.5834,3341192.1264557,0
+JNJ.US,D,19920901,000000,7.56281,7.73961,7.56281,7.73961,2912252.8121017,0
+JNJ.US,D,19920902,000000,7.69735,7.75354,7.64036,7.75354,4190599.8764706,0
+JNJ.US,D,19920903,000000,7.79707,8.07892,7.79707,8.07892,10227890.05769,0
+JNJ.US,D,19920904,000000,8.00861,8.07892,7.96614,8.04411,4712657.6727816,0
+JNJ.US,D,19920908,000000,7.98899,8.07892,7.91055,8.0645,4635340.8925493,0
+JNJ.US,D,19920909,000000,7.98899,8.00861,7.85259,7.98899,5774843.8614452,0
+JNJ.US,D,19920910,000000,7.94457,8.12208,7.87435,8.04411,5418711.0713394,0
+JNJ.US,D,19920911,000000,8.04411,8.04411,7.91055,7.94457,4147708.0864634,0
+JNJ.US,D,19920914,000000,7.94457,8.00861,7.8313,7.94457,5794037.1777762,0
+JNJ.US,D,19920915,000000,7.79707,7.93134,7.75354,7.75354,5461604.9008021,0
+JNJ.US,D,19920916,000000,7.69735,7.94457,7.69735,7.81748,6406960.8773715,0
+JNJ.US,D,19920917,000000,7.8313,7.88828,7.73961,7.75354,3447298.8811842,0
+JNJ.US,D,19920918,000000,7.81748,7.94457,7.77423,7.88828,7942668.8790605,0
+JNJ.US,D,19920921,000000,7.88828,7.88828,7.81748,7.88828,3129544.565918,0
+JNJ.US,D,19920922,000000,7.8313,7.85259,7.77423,7.77423,4157300.6657177,0
+JNJ.US,D,19920923,000000,7.77423,7.87435,7.77423,7.8313,4219387.8115114,0
+JNJ.US,D,19920924,000000,7.8313,7.8313,7.69735,7.75354,3567513.5697902,0
+JNJ.US,D,19920925,000000,7.73961,7.75354,7.22212,7.31401,11234197.203302,0
+JNJ.US,D,19920928,000000,7.31401,7.47002,7.14397,7.29273,6406960.8773715,0
+JNJ.US,D,19920929,000000,7.29273,7.41315,7.20075,7.31401,5642779.9360014,0
+JNJ.US,D,19920930,000000,7.29273,7.37098,7.23605,7.23605,4743138.3559421,0
+JNJ.US,D,19921001,000000,7.27861,7.31401,7.14397,7.17927,6259097.2896583,0
+JNJ.US,D,19921002,000000,7.17927,7.23605,7.00942,7.04482,5608351.8865929,0
+JNJ.US,D,19921005,000000,6.93156,7.0659,6.64099,7.0659,8838921.903697,0
+JNJ.US,D,19921006,000000,7.00942,7.04482,6.88909,6.90998,6593772.967755,0
+JNJ.US,D,19921007,000000,6.96696,7.14397,6.95273,6.98823,6038413.9212358,0
+JNJ.US,D,19921008,000000,7.02383,7.29273,7.02383,7.22212,6874844.6154847,0
+JNJ.US,D,19921009,000000,7.23605,7.25743,7.15818,7.17927,4137548.5385618,0
+JNJ.US,D,19921012,000000,7.22212,7.39217,7.22212,7.39217,4341859.157701,0
+JNJ.US,D,19921013,000000,7.41315,7.50553,7.35647,7.39217,5019689.5504098,0
+JNJ.US,D,19921014,000000,7.37098,7.39217,7.29273,7.37098,5379770.7264913,0
+JNJ.US,D,19921015,000000,7.35647,7.66096,7.33548,7.52691,6481460.1497395,0
+JNJ.US,D,19921016,000000,7.60419,7.60419,7.42767,7.48425,7278382.510765,0
+JNJ.US,D,19921019,000000,7.42767,7.64036,7.42767,7.48425,4606559.0758752,0
+JNJ.US,D,19921020,000000,7.60419,7.64036,7.52691,7.56281,7469147.0660353,0
+JNJ.US,D,19921021,000000,7.60419,7.77423,7.5834,7.73961,4667508.2054629,0
+JNJ.US,D,19921022,000000,7.75354,7.8313,7.6187,7.71804,6371968.9184991,0
+JNJ.US,D,19921023,000000,7.69735,7.71804,7.54839,7.56281,4926566.9895416,0
+JNJ.US,D,19921026,000000,7.6187,7.69735,7.5834,7.6187,5226820.7365967,0
+JNJ.US,D,19921027,000000,7.66096,7.66096,7.50553,7.54839,4826101.3689085,0
+JNJ.US,D,19921028,000000,7.48425,7.6187,7.39217,7.60419,5525385.8144431,0
+JNJ.US,D,19921029,000000,7.5834,7.64036,7.50553,7.6187,5349861.0908892,0
+JNJ.US,D,19921030,000000,7.64036,7.77423,7.6187,7.68284,8212449.0810495,0
+JNJ.US,D,19921102,000000,7.64036,7.85259,7.6187,7.79707,5923280.5361726,0
+JNJ.US,D,19921103,000000,7.81748,7.81748,7.60419,7.64036,4146016.3580715,0
+JNJ.US,D,19921104,000000,7.64036,7.75354,7.52691,7.54839,4443448.5183511,0
+JNJ.US,D,19921105,000000,7.50553,7.52691,7.39217,7.41315,4923747.4422217,0
+JNJ.US,D,19921106,000000,7.33548,7.69735,7.31401,7.54839,7846161.8416807,0
+JNJ.US,D,19921109,000000,7.56281,7.60419,7.47002,7.56281,5107167.9179992,0
+JNJ.US,D,19921110,000000,7.6187,7.64036,7.56281,7.6187,5005019.7465241,0
+JNJ.US,D,19921111,000000,7.59694,7.81013,7.56281,7.77423,6250058.4225902,0
+JNJ.US,D,19921112,000000,7.8313,7.91055,7.75354,7.78982,6264169.4156507,0
+JNJ.US,D,19921113,000000,7.78982,7.78982,7.65391,7.69735,4662434.0400149,0
+JNJ.US,D,19921116,000000,7.67577,7.71804,7.56281,7.67577,3718771.8312928,0
+JNJ.US,D,19921117,000000,7.71804,7.73186,7.65391,7.69735,3725541.804044,0
+JNJ.US,D,19921118,000000,7.71804,7.8313,7.71804,7.77423,5137083.6719681,0
+JNJ.US,D,19921119,000000,7.77423,7.77423,7.67577,7.75354,3309587.7032782,0
+JNJ.US,D,19921120,000000,7.77423,7.8313,7.75354,7.78982,5984233.7446714,0
+JNJ.US,D,19921123,000000,7.81013,7.85259,7.75354,7.75354,3515594.1297205,0
+JNJ.US,D,19921124,000000,7.77423,7.98899,7.75354,7.93134,5915943.5947741,0
+JNJ.US,D,19921125,000000,7.96614,8.00144,7.88828,7.93134,3305639.3173027,0
+JNJ.US,D,19921127,000000,7.94457,7.96614,7.81013,7.86632,2007541.1455055,0
+JNJ.US,D,19921130,000000,7.86632,7.88828,7.65391,7.77423,4613328.0288984,0
+JNJ.US,D,19921201,000000,7.75354,7.81013,7.69735,7.77423,4374588.3406231,0
+JNJ.US,D,19921202,000000,7.78982,7.8313,7.67577,7.71804,3481719.7924982,0
+JNJ.US,D,19921203,000000,7.75354,7.77423,7.71804,7.75354,2646428.134183,0
+JNJ.US,D,19921204,000000,7.8313,7.91055,7.77423,7.88828,4164074.71738,0
+JNJ.US,D,19921207,000000,7.91055,8.02214,7.85259,8.02214,4353145.5048029,0
+JNJ.US,D,19921208,000000,8.02214,8.04411,7.96614,8.02214,5503934.8208007,0
+JNJ.US,D,19921209,000000,7.91055,7.94457,7.81013,7.91055,7726508.0033555,0
+JNJ.US,D,19921210,000000,7.91055,7.94457,7.86632,7.94457,4099733.9731862,0
+JNJ.US,D,19921211,000000,7.91055,7.96614,7.85259,7.86632,4055713.3445233,0
+JNJ.US,D,19921214,000000,7.8313,7.94457,7.81013,7.91055,4336218.0236057,0
+JNJ.US,D,19921215,000000,7.93134,7.98899,7.88828,7.88828,5445805.2385327,0
+JNJ.US,D,19921216,000000,7.94457,8.04411,7.91055,7.96614,5623589.6788537,0
+JNJ.US,D,19921217,000000,8.00144,8.15815,7.98899,8.13658,7807217.4179216,0
+JNJ.US,D,19921218,000000,8.20082,8.41303,8.15815,8.31379,15166870.193534,0
+JNJ.US,D,19921221,000000,8.25543,8.35086,8.23583,8.23583,4683307.8677322,0
+JNJ.US,D,19921222,000000,8.35086,8.44833,8.17925,8.20082,7890745.3600797,0
+JNJ.US,D,19921223,000000,8.10108,8.12208,7.85259,7.96614,11738764.62868,0
+JNJ.US,D,19921224,000000,7.98899,8.02214,7.93134,7.94457,2447757.6294114,0
+JNJ.US,D,19921228,000000,7.96614,7.96614,7.77423,7.81013,3827133.2041496,0
+JNJ.US,D,19921229,000000,7.81013,7.93134,7.75354,7.77423,4020154.4170036,0
+JNJ.US,D,19921230,000000,7.77423,7.86632,7.75354,7.8313,2932009.0181688,0
+JNJ.US,D,19921231,000000,7.85259,7.88828,7.75354,7.78982,241559.23559533,0
+JNJ.US,D,19930104,000000,7.75354,7.77423,7.59694,7.64036,6724711.1137267,0
+JNJ.US,D,19930105,000000,7.64036,7.65391,7.37098,7.46287,10372375.287257,0
+JNJ.US,D,19930106,000000,7.38501,7.406,7.1725,7.23605,13170618.454314,0
+JNJ.US,D,19930107,000000,7.23605,7.25017,7.02383,7.03766,8636306.0721331,0
+JNJ.US,D,19930108,000000,7.02383,7.23605,6.98108,7.21506,14311252.30132,0
+JNJ.US,D,19930111,000000,7.27146,7.34981,7.21506,7.21506,5363407.1547581,0
+JNJ.US,D,19930112,000000,7.21506,7.27146,7.11572,7.23605,4572124.9081001,0
+JNJ.US,D,19930113,000000,7.23605,7.29273,7.11572,7.21506,6409219.5744109,0
+JNJ.US,D,19930114,000000,7.27146,7.27146,7.05875,7.13681,7605728.3855578,0
+JNJ.US,D,19930115,000000,7.13681,7.32794,7.11572,7.23605,9989711.2196947,0
+JNJ.US,D,19930118,000000,7.25017,7.32794,7.1725,7.21506,5220611.6141262,0
+JNJ.US,D,19930119,000000,7.23605,7.25017,6.98108,7.00206,7500190.6389321,0
+JNJ.US,D,19930120,000000,7.00206,7.1725,7.00206,7.05875,6641181.1321128,0
+JNJ.US,D,19930121,000000,7.11572,7.21506,7.05875,7.1014,4791676.3786835,0
+JNJ.US,D,19930122,000000,7.15818,7.21506,7.05875,7.08022,6186851.6156909,0
+JNJ.US,D,19930125,000000,7.1014,7.1014,6.94558,6.94558,8485612.7398222,0
+JNJ.US,D,19930126,000000,6.98108,7.00206,6.71179,6.73277,12216799.756873,0
+JNJ.US,D,19930127,000000,6.79004,6.86732,6.73277,6.82516,7562837.6152786,0
+JNJ.US,D,19930128,000000,6.84633,6.98108,6.73277,6.76827,8344514.0262212,0
+JNJ.US,D,19930129,000000,6.76827,6.81054,6.73277,6.79004,6647960.2824141,0
+JNJ.US,D,19930201,000000,6.84633,6.92431,6.76827,6.79004,6702141.4787063,0
+JNJ.US,D,19930202,000000,6.73277,6.81054,6.65482,6.71179,15091808.031429,0
+JNJ.US,D,19930203,000000,6.71179,6.98108,6.63343,6.98108,11158566.033096,0
+JNJ.US,D,19930204,000000,7.02383,7.08022,6.94558,7.03766,9394844.8596802,0
+JNJ.US,D,19930205,000000,7.08022,7.11572,6.88909,6.94558,9157239.1086995,0
+JNJ.US,D,19930208,000000,6.95971,7.00206,6.90311,6.92431,5968432.0429465,0
+JNJ.US,D,19930209,000000,6.93851,6.98108,6.88193,6.92431,7240000.9767421,0
+JNJ.US,D,19930210,000000,7.01638,7.09454,6.98108,7.05875,6429536.6307587,0
+JNJ.US,D,19930211,000000,7.09454,7.09454,6.95971,6.98108,10024146.407198,0
+JNJ.US,D,19930212,000000,7.01638,7.03766,6.95971,6.98108,6940314.1983344,0
+JNJ.US,D,19930216,000000,6.82516,6.86046,6.5133,6.61255,16203653.943396,0
+JNJ.US,D,19930217,000000,6.59146,6.64785,6.39994,6.5133,14715920.054984,0
+JNJ.US,D,19930218,000000,6.74719,6.74719,6.20155,6.43534,14497501.501968,0
+JNJ.US,D,19930219,000000,6.49203,6.49203,6.20155,6.3004,18797028.700215,0
+JNJ.US,D,19930222,000000,6.32179,6.32179,5.83273,6.06662,23253459.372971,0
+JNJ.US,D,19930223,000000,6.05259,6.24393,5.95335,6.22273,17181744.201526,0
+JNJ.US,D,19930224,000000,6.27952,6.63343,6.24393,6.55587,18432437.268149,0
+JNJ.US,D,19930225,000000,6.4779,6.61255,6.39994,6.45682,9433226.3937032,0
+JNJ.US,D,19930226,000000,6.49203,6.64785,6.43534,6.59146,7376019.4065283,0
+JNJ.US,D,19930301,000000,6.64785,6.72572,6.61255,6.64785,6744468.3395216,0
+JNJ.US,D,19930302,000000,6.70434,6.78259,6.64785,6.74719,8987919.4287049,0
+JNJ.US,D,19930303,000000,6.74719,6.78259,6.59146,6.59146,8436514.8865279,0
+JNJ.US,D,19930304,000000,6.61255,6.61255,6.34346,6.41387,11027630.946307,0
+JNJ.US,D,19930305,000000,6.41387,6.49203,6.24393,6.2652,12839320.114633,0
+JNJ.US,D,19930308,000000,6.34346,6.59146,6.27952,6.56978,10560314.176841,0
+JNJ.US,D,19930309,000000,6.5133,6.70434,6.5133,6.69012,11451486.917663,0
+JNJ.US,D,19930310,000000,6.82516,6.93851,6.72572,6.93851,12060466.310195,0
+JNJ.US,D,19930311,000000,6.92431,6.93851,6.78259,6.84633,7246776.0481321,0
+JNJ.US,D,19930312,000000,6.72572,6.78259,6.66923,6.76827,6540156.7006547,0
+JNJ.US,D,19930315,000000,6.82516,6.84633,6.69012,6.74719,3360386.4625144,0
+JNJ.US,D,19930316,000000,6.66923,6.66923,6.49203,6.5133,5755654.6240254,0
+JNJ.US,D,19930317,000000,6.41387,6.43534,6.20155,6.2652,18594412.86865,0
+JNJ.US,D,19930318,000000,6.27952,6.35749,6.20155,6.24393,10589665.001619,0
+JNJ.US,D,19930319,000000,6.24393,6.2652,6.0878,6.0878,16449164.62415,0
+JNJ.US,D,19930322,000000,6.10928,6.16585,5.98876,6.1235,13273901.58281,0
+JNJ.US,D,19930323,000000,6.16585,6.35749,6.16585,6.3004,8722653.5616111,0
+JNJ.US,D,19930324,000000,6.1235,6.20155,6.06662,6.1235,12987188.800986,0
+JNJ.US,D,19930325,000000,6.16585,6.35749,6.0878,6.35749,7767145.1752344,0
+JNJ.US,D,19930326,000000,6.34346,6.43534,6.1235,6.1235,5993832.4422924,0
+JNJ.US,D,19930329,000000,6.14498,6.32179,6.14498,6.20155,7557757.3314639,0
+JNJ.US,D,19930330,000000,6.22273,6.59146,6.22273,6.5133,6566124.0686479,0
+JNJ.US,D,19930331,000000,6.63343,6.70434,6.59146,6.61255,12916647.092144,0
+JNJ.US,D,19930401,000000,6.61255,6.61255,6.32179,6.32179,5889418.4356835,0
+JNJ.US,D,19930402,000000,6.24393,6.3004,6.16585,6.22273,10264571.705498,0
+JNJ.US,D,19930405,000000,6.2652,6.45682,6.22273,6.41387,5764684.3135436,0
+JNJ.US,D,19930406,000000,6.45682,6.49203,6.16585,6.20155,7484385.878024,0
+JNJ.US,D,19930407,000000,6.22273,6.27952,6.16585,6.16585,5968994.9326828,0
+JNJ.US,D,19930408,000000,6.05259,6.06662,5.95335,5.97474,13692685.428174,0
+JNJ.US,D,19930412,000000,6.14498,6.27952,6.1235,6.20155,8590591.6756228,0
+JNJ.US,D,19930413,000000,6.24393,6.24393,6.05259,6.10928,6251757.2890766,0
+JNJ.US,D,19930414,000000,6.14498,6.22273,6.05259,6.0878,7262014.8601206,0
+JNJ.US,D,19930415,000000,6.1235,6.1235,5.95335,6.01004,9216498.5493508,0
+JNJ.US,D,19930416,000000,6.05259,6.1235,5.98876,6.10928,11734243.15569,0
+JNJ.US,D,19930419,000000,6.1235,6.43534,6.1235,6.43534,7256369.6471142,0
+JNJ.US,D,19930420,000000,6.37807,6.64785,6.35749,6.59146,11032709.190666,0
+JNJ.US,D,19930421,000000,6.59146,6.63343,6.53439,6.55587,6838159.9084926,0
+JNJ.US,D,19930422,000000,6.56978,6.56978,6.27952,6.3004,7236053.6104942,0
+JNJ.US,D,19930423,000000,6.24393,6.35749,6.1235,6.18734,8356932.271162,0
+JNJ.US,D,19930426,000000,6.18734,6.32179,5.98876,6.14498,6641750.1402157,0
+JNJ.US,D,19930427,000000,6.20155,6.63343,6.18734,6.63343,951563.05958445,0
+JNJ.US,D,19930428,000000,6.59146,6.70434,6.49203,6.61255,8047077.7870305,0
+JNJ.US,D,19930429,000000,6.74719,6.76827,6.53439,6.56978,5802497.8591914,0
+JNJ.US,D,19930430,000000,6.69012,6.80407,6.63343,6.76827,9035890.4827988,0
+JNJ.US,D,19930503,000000,6.82516,6.98108,6.78259,6.95971,11471803.974011,0
+JNJ.US,D,19930504,000000,6.82516,6.92431,6.78259,6.82516,7619836.3194352,0
+JNJ.US,D,19930505,000000,6.86046,6.95971,6.84633,6.92431,6542983.386069,0
+JNJ.US,D,19930506,000000,6.92431,6.93851,6.76827,6.76827,6443650.6830026,0
+JNJ.US,D,19930507,000000,6.80407,6.82516,6.70434,6.70434,3695632.1684417,0
+JNJ.US,D,19930510,000000,6.72572,6.88193,6.72572,6.80407,6264169.4156507,0
+JNJ.US,D,19930511,000000,6.84633,6.95971,6.78259,6.95971,5330669.8140137,0
+JNJ.US,D,19930512,000000,6.90311,6.92431,6.74719,6.78259,6246677.0052618,0
+JNJ.US,D,19930513,000000,6.76827,6.78259,6.59146,6.61255,6718509.1293507,0
+JNJ.US,D,19930514,000000,6.59146,6.76827,6.59146,6.74719,4928822.6273976,0
+JNJ.US,D,19930517,000000,6.78259,6.86732,6.74719,6.82516,8583252.6947687,0
+JNJ.US,D,19930518,000000,6.86732,6.86732,6.69012,6.82516,6992231.5989484,0
+JNJ.US,D,19930519,000000,6.82516,7.02383,6.74719,7.00206,10109366.077748,0
+JNJ.US,D,19930520,000000,7.00206,7.13681,6.93851,7.1014,6224666.1810666,0
+JNJ.US,D,19930521,000000,7.00206,7.1014,6.98108,7.03766,9660112.7662295,0
+JNJ.US,D,19930524,000000,7.02383,7.11572,6.98108,7.03766,4430468.4034017,0
+JNJ.US,D,19930525,000000,7.03766,7.11572,6.95971,6.95971,3587829.6064102,0
+JNJ.US,D,19930526,000000,7.03766,7.11572,6.92431,7.08022,4986389.3199294,0
+JNJ.US,D,19930527,000000,7.1014,7.1014,6.90311,6.90311,5790650.661809,0
+JNJ.US,D,19930528,000000,6.84633,7.02383,6.84633,6.95971,4681618.1787958,0
+JNJ.US,D,19930601,000000,6.93851,7.02383,6.88193,6.98108,2976030.6665594,0
+JNJ.US,D,19930602,000000,6.90311,6.93851,6.84633,6.90311,4052891.7577479,0
+JNJ.US,D,19930603,000000,6.84633,6.86732,6.78259,6.80407,4009995.8888297,0
+JNJ.US,D,19930604,000000,6.74719,6.78259,6.66923,6.69012,4438369.254264,0
+JNJ.US,D,19930607,000000,6.74719,6.80407,6.69012,6.69012,4132469.2744748,0
+JNJ.US,D,19930608,000000,6.69012,6.76827,6.64785,6.70434,5200861.5264258,0
+JNJ.US,D,19930609,000000,6.74719,6.84633,6.70434,6.76827,6546375.0006751,0
+JNJ.US,D,19930610,000000,6.72572,6.95971,6.72572,6.93851,6669969.0671537,0
+JNJ.US,D,19930611,000000,6.95971,7.00206,6.92431,6.98108,5345343.6968107,0
+JNJ.US,D,19930614,000000,7.00206,7.00206,6.92431,7.00206,7767145.1752344,0
+JNJ.US,D,19930615,000000,6.95971,7.05875,6.92431,7.02383,6711736.0974163,0
+JNJ.US,D,19930616,000000,6.95971,7.1014,6.95971,7.05875,6745031.2292578,0
+JNJ.US,D,19930617,000000,7.03766,7.13681,7.03766,7.13681,4801274.0565766,0
+JNJ.US,D,19930618,000000,6.93851,6.95971,6.69012,6.69012,16499956.245292,0
+JNJ.US,D,19930621,000000,6.70434,6.70434,6.59146,6.63343,6217891.1096765,0
+JNJ.US,D,19930622,000000,6.61255,6.61255,6.43534,6.47064,7864222.2404448,0
+JNJ.US,D,19930623,000000,6.43534,6.47064,6.35749,6.39994,10316494.204752,0
+JNJ.US,D,19930624,000000,6.37807,6.56978,6.31463,6.53439,16025308.652794,0
+JNJ.US,D,19930625,000000,6.5133,6.56978,6.49203,6.5488,5258427.1992297,0
+JNJ.US,D,19930628,000000,6.5488,6.59146,6.41387,6.43534,7321839.2299639,0
+JNJ.US,D,19930629,000000,6.43534,6.61255,6.39994,6.5488,8811832.8351426,0
+JNJ.US,D,19930630,000000,6.47064,6.53439,6.43534,6.47064,5997777.7690847,0
+JNJ.US,D,19930701,000000,6.43534,6.45682,6.27952,6.3004,7793671.3540526,0
+JNJ.US,D,19930702,000000,6.25824,6.27952,6.17978,6.22273,8696693.3317124,0
+JNJ.US,D,19930706,000000,6.22273,6.25824,6.17978,6.17978,7504139.0249077,0
+JNJ.US,D,19930707,000000,6.16585,6.25824,6.1235,6.17978,9050569.4642346,0
+JNJ.US,D,19930708,000000,6.17978,6.35749,6.16585,6.25824,7390696.3485086,0
+JNJ.US,D,19930709,000000,6.25824,6.27952,6.17978,6.20155,5329541.9950858,0
+JNJ.US,D,19930712,000000,6.20155,6.23657,6.17978,6.22273,4135285.7626114,0
+JNJ.US,D,19930713,000000,6.20155,6.33581,6.20155,6.33581,5593115.1140598,0
+JNJ.US,D,19930714,000000,6.37807,6.43534,6.23657,6.31463,5474026.2049263,0
+JNJ.US,D,19930715,000000,6.20155,6.22273,6.16585,6.17978,9221573.7345266,0
+JNJ.US,D,19930716,000000,6.14498,6.16585,6.06662,6.1235,11687963.829988,0
+JNJ.US,D,19930719,000000,6.16585,6.20155,6.00298,6.16585,7861397.5944861,0
+JNJ.US,D,19930720,000000,6.17978,6.27952,6.14498,6.20155,10565391.401474,0
+JNJ.US,D,19930721,000000,6.22273,6.22273,5.93198,5.96738,12859639.210437,0
+JNJ.US,D,19930722,000000,5.96738,5.96738,5.86833,5.93198,15659584.303162,0
+JNJ.US,D,19930723,000000,5.93198,5.98876,5.9108,5.98876,8424662.5905066,0
+JNJ.US,D,19930726,000000,6.00298,6.06662,5.96738,5.96738,5660272.3463903,0
+JNJ.US,D,19930727,000000,5.98876,6.04514,5.88941,5.93198,6386083.9904709,0
+JNJ.US,D,19930728,000000,5.88941,5.93198,5.85382,5.86833,7310548.8039509,0
+JNJ.US,D,19930729,000000,5.76889,5.81165,5.65582,5.73379,13786364.760412,0
+JNJ.US,D,19930730,000000,5.69113,5.76889,5.63425,5.69113,12020391.008323,0
+JNJ.US,D,19930802,000000,5.71261,5.83273,5.71261,5.83273,9451849.6822034,0
+JNJ.US,D,19930803,000000,5.88941,5.9462,5.85382,5.88941,11050207.719422,0
+JNJ.US,D,19930804,000000,5.86833,5.93198,5.85382,5.86833,5356631.0636403,0
+JNJ.US,D,19930805,000000,5.86833,5.93198,5.73379,5.76889,7654268.4477548,0
+JNJ.US,D,19930806,000000,5.76889,5.88941,5.71261,5.85382,6813323.4186107,0
+JNJ.US,D,19930809,000000,5.83273,5.88941,5.63425,5.73379,9192797.0164913,0
+JNJ.US,D,19930810,000000,5.69113,5.73379,5.67671,5.69113,4870687.9464908,0
+JNJ.US,D,19930811,000000,5.67671,5.71261,5.59924,5.59924,7813421.4417531,0
+JNJ.US,D,19930812,000000,5.62022,5.77615,5.62022,5.71261,13842811.791838,0
+JNJ.US,D,19930813,000000,5.71261,5.83273,5.71261,5.79753,8347335.6129966,0
+JNJ.US,D,19930816,000000,5.81165,5.88941,5.79753,5.85382,7750210.5559427,0
+JNJ.US,D,19930817,000000,5.87559,6.05259,5.85382,6.05259,12134963.543106,0
+JNJ.US,D,19930818,000000,6.20853,6.30795,6.14498,6.28619,16339105.404535,0
+JNJ.US,D,19930819,000000,6.28619,6.39994,6.24393,6.34346,14888625.231219,0
+JNJ.US,D,19930820,000000,6.34346,6.4424,6.24393,6.4424,11174937.76265,0
+JNJ.US,D,19930823,000000,6.34346,6.34346,6.18734,6.34346,8413938.1134131,0
+JNJ.US,D,19930824,000000,6.28619,6.36434,6.2299,6.28619,8768934.9267688,0
+JNJ.US,D,19930825,000000,6.28619,6.28619,6.18734,6.24393,9122813.0987465,0
+JNJ.US,D,19930826,000000,6.2299,6.36434,6.20853,6.34346,6321176.2776296,0
+JNJ.US,D,19930827,000000,6.32179,6.34346,6.28619,6.34346,3783107.4768479,0
+JNJ.US,D,19930830,000000,6.32179,6.42132,6.32179,6.36434,5027593.4604556,0
+JNJ.US,D,19930831,000000,6.36434,6.4424,6.34346,6.39994,6142829.9673003,0
+JNJ.US,D,19930901,000000,6.38562,6.39994,6.32179,6.34346,6794135.2009186,0
+JNJ.US,D,19930902,000000,6.4779,6.56283,6.39994,6.42132,14293756.831748,0
+JNJ.US,D,19930903,000000,6.39994,6.42132,6.2652,6.2652,6169351.0474796,0
+JNJ.US,D,19930907,000000,6.24393,6.2652,6.18734,6.18734,5235854.505026,0
+JNJ.US,D,19930908,000000,6.06662,6.10928,5.97474,6.03131,13868208.112272,0
+JNJ.US,D,19930909,000000,6.03131,6.14498,6.03131,6.0878,7721990.609277,0
+JNJ.US,D,19930910,000000,6.0878,6.13055,6.03131,6.0878,4792242.3276029,0
+JNJ.US,D,19930913,000000,6.10928,6.13055,6.05259,6.06662,5787264.1458418,0
+JNJ.US,D,19930914,000000,6.03131,6.20853,6.01004,6.18734,9484582.9440367,0
+JNJ.US,D,19930915,000000,6.0878,6.14498,6.03131,6.13055,7147442.3253379,0
+JNJ.US,D,19930916,000000,6.13055,6.14498,6.05259,6.0878,4582289.5546406,0
+JNJ.US,D,19930917,000000,5.98876,6.20853,5.98876,6.14498,15220484.421178,0
+JNJ.US,D,19930920,000000,6.13055,6.18734,5.93198,5.95335,6694238.5883883,0
+JNJ.US,D,19930921,000000,5.9108,6.18734,5.9108,6.10928,9752667.3387224,0
+JNJ.US,D,19930922,000000,6.14498,6.18734,6.05259,6.16585,6873711.6979178,0
+JNJ.US,D,19930923,000000,6.20853,6.28619,6.14498,6.2299,10992074.058243,0
+JNJ.US,D,19930924,000000,6.18734,6.24393,6.13055,6.14498,6450419.6360259,0
+JNJ.US,D,19930927,000000,6.16585,6.2299,6.10928,6.2299,5853865.6265305,0
+JNJ.US,D,19930928,000000,6.2299,6.2652,6.14498,6.16585,4797323.6311454,0
+JNJ.US,D,19930929,000000,6.13055,6.2299,6.0878,6.20853,4918100.1897598,0
+JNJ.US,D,19930930,000000,6.18734,6.28619,6.16585,6.18734,5288901.7640237,0
+JNJ.US,D,19931001,000000,6.16585,6.2299,6.10928,6.14498,4593574.8820147,0
+JNJ.US,D,19931004,000000,6.14498,6.16585,6.05259,6.06662,6023742.0778946,0
+JNJ.US,D,19931005,000000,6.0878,6.24393,6.06662,6.20853,5652936.4247197,0
+JNJ.US,D,19931006,000000,6.20853,6.2652,6.18734,6.18734,6268686.8097294,0
+JNJ.US,D,19931007,000000,6.18734,6.2299,6.16585,6.2299,5848780.2440769,0
+JNJ.US,D,19931008,000000,6.24393,6.24393,6.14498,6.18734,3408917.3471613,0
+JNJ.US,D,19931011,000000,6.16585,6.34346,6.16585,6.2652,6571759.0843765,0
+JNJ.US,D,19931012,000000,6.32179,6.32179,6.24393,6.28619,7434721.0560825,0
+JNJ.US,D,19931013,000000,6.28619,6.39994,6.2652,6.32179,5339699.503532,0
+JNJ.US,D,19931014,000000,6.36434,6.42132,6.32179,6.39994,6621996.993332,0
+JNJ.US,D,19931015,000000,6.39994,6.49889,6.38562,6.4779,10721727.907335,0
+JNJ.US,D,19931018,000000,6.49889,6.65482,6.4779,6.54136,10619575.656948,0
+JNJ.US,D,19931019,000000,6.56283,6.57715,6.46369,6.49889,5001066.2619095,0
+JNJ.US,D,19931020,000000,6.49889,6.61941,6.42132,6.61941,6605063.3937682,0
+JNJ.US,D,19931021,000000,6.65482,6.69777,6.61941,6.69777,7689262.4460828,0
+JNJ.US,D,19931022,000000,6.69777,6.69777,6.49889,6.56283,7451085.6475434,0
+JNJ.US,D,19931025,000000,6.52027,6.61941,6.4779,6.59823,4323234.8494729,0
+JNJ.US,D,19931026,000000,6.59823,6.59823,6.49889,6.52027,2952329.1337,0
+JNJ.US,D,19931027,000000,6.52027,6.54136,6.46369,6.54136,3551708.808882,0
+JNJ.US,D,19931028,000000,6.54136,6.61941,6.49889,6.56283,5222869.2914377,0
+JNJ.US,D,19931029,000000,6.56283,6.65482,6.54136,6.61941,5887161.7780999,0
+JNJ.US,D,19931101,000000,6.61941,6.77544,6.59823,6.71866,6470173.8026375,0
+JNJ.US,D,19931102,000000,6.69777,6.74014,6.65482,6.71866,5040578.6740439,0
+JNJ.US,D,19931103,000000,6.75425,6.83232,6.69777,6.71866,9025173.1437999,0
+JNJ.US,D,19931104,000000,6.74014,6.74014,6.65482,6.65482,4964375.4365507,0
+JNJ.US,D,19931105,000000,6.61941,6.71866,6.57715,6.69777,6096547.5824148,0
+JNJ.US,D,19931108,000000,6.71866,6.81789,6.67609,6.77544,5262378.6443887,0
+JNJ.US,D,19931109,000000,6.77544,6.81789,6.71866,6.77544,6197574.0533288,0
+JNJ.US,D,19931110,000000,6.74014,6.89616,6.71866,6.87478,5444679.4590603,0
+JNJ.US,D,19931111,000000,6.91713,6.93851,6.77544,6.81789,5893367.841387,0
+JNJ.US,D,19931112,000000,6.83908,6.91713,6.81789,6.86046,5301884.9381563,0
+JNJ.US,D,19931115,000000,6.86046,6.91713,6.79672,6.89616,4896090.3852922,0
+JNJ.US,D,19931116,000000,6.89616,7.01638,6.89616,6.99539,5891672.0340839,0
+JNJ.US,D,19931117,000000,6.97382,6.99539,6.86046,6.93851,5063713.238256,0
+JNJ.US,D,19931118,000000,6.86046,7.03766,6.83908,7.03766,5963352.7788596,0
+JNJ.US,D,19931119,000000,6.99539,7.05159,6.89616,7.03766,10130246.023832,0
+JNJ.US,D,19931122,000000,6.95273,7.09454,6.91713,7.07327,7350060.1963575,0
+JNJ.US,D,19931123,000000,7.11572,7.1725,6.99539,7.12975,10726245.301413,0
+JNJ.US,D,19931124,000000,7.1933,7.21506,7.03766,7.07327,6335851.1801543,0
+JNJ.US,D,19931126,000000,7.03766,7.05159,6.95273,6.97382,1718567.6271858,0
+JNJ.US,D,19931129,000000,6.99539,7.05159,6.93851,6.99539,5133129.1676257,0
+JNJ.US,D,19931130,000000,6.93851,6.95273,6.87478,6.89616,5342524.1494907,0
+JNJ.US,D,19931201,000000,6.91713,6.99539,6.87478,6.95273,4601475.7328771,0
+JNJ.US,D,19931202,000000,6.93851,7.05159,6.93851,6.99539,4288242.8906006,0
+JNJ.US,D,19931203,000000,6.95273,7.07327,6.91713,7.07327,3857610.8281268,0
+JNJ.US,D,19931206,000000,7.07327,7.1933,7.07327,7.1725,5201985.2664426,0
+JNJ.US,D,19931207,000000,7.1933,7.1933,7.11572,7.12975,5100401.0044314,0
+JNJ.US,D,19931208,000000,7.11572,7.1933,7.05159,7.1725,4740880.6786306,0
+JNJ.US,D,19931209,000000,7.1725,7.1933,6.97382,6.99539,7080281.0140963,0
+JNJ.US,D,19931210,000000,6.99539,7.01638,6.87478,6.87478,5434519.9111587,0
+JNJ.US,D,19931213,000000,6.83908,6.86046,6.76122,6.79672,5542317.3745515,0
+JNJ.US,D,19931214,000000,6.79672,6.81789,6.71866,6.74014,5677202.8867709,0
+JNJ.US,D,19931215,000000,6.69777,6.91713,6.69777,6.83908,6598855.2910254,0
+JNJ.US,D,19931216,000000,6.89616,6.91713,6.74014,6.79672,8441590.0717038,0
+JNJ.US,D,19931217,000000,6.76122,6.81789,6.69777,6.81789,10263443.886571,0
+JNJ.US,D,19931220,000000,6.74014,6.79672,6.69777,6.74014,6214504.5937094,0
+JNJ.US,D,19931221,000000,6.74014,6.81789,6.71866,6.74014,5838627.8342697,0
+JNJ.US,D,19931222,000000,6.74014,6.79672,6.69777,6.77544,5130313.6992169,0
+JNJ.US,D,19931223,000000,6.79672,6.93851,6.77544,6.87478,5580693.8099355,0
+JNJ.US,D,19931227,000000,6.86046,7.03766,6.83908,7.01638,4112718.1670467,0
+JNJ.US,D,19931228,000000,6.97382,7.09454,6.97382,7.05159,5283258.5904727,0
+JNJ.US,D,19931229,000000,7.09454,7.12975,7.05159,7.07327,4714353.4800845,0
+JNJ.US,D,19931230,000000,7.11572,7.11572,7.05159,7.11572,4608252.8437227,0
+JNJ.US,D,19931231,000000,7.09454,7.12975,7.07327,7.09454,4079416.9168383,0
+JNJ.US,D,19940103,000000,7.07327,7.15122,7.03766,7.15122,6615787.8708615,0
+JNJ.US,D,19940104,000000,7.12975,7.1725,7.07327,7.12975,5541185.4767123,0
+JNJ.US,D,19940105,000000,7.11572,7.11572,7.03766,7.11572,6214504.5937094,0
+JNJ.US,D,19940106,000000,7.11572,7.11572,6.95273,6.97382,5404040.2477259,0
+JNJ.US,D,19940107,000000,6.97382,7.05159,6.91713,7.05159,5049604.2846508,0
+JNJ.US,D,19940110,000000,7.03766,7.22908,7.03766,7.1933,8602442.9519164,0
+JNJ.US,D,19940111,000000,7.15122,7.1725,7.03766,7.03766,5829026.0774653,0
+JNJ.US,D,19940112,000000,7.07327,7.09454,6.97382,7.01638,5743241.4777234,0
+JNJ.US,D,19940113,000000,6.97382,6.99539,6.91713,6.91713,4682185.1474431,0
+JNJ.US,D,19940114,000000,6.91713,6.99539,6.91713,6.91713,4411833.8978957,0
+JNJ.US,D,19940117,000000,6.89616,7.03766,6.89616,6.97382,4201888.2630279,0
+JNJ.US,D,19940118,000000,7.01638,7.01638,6.89616,6.89616,6320613.3878934,0
+JNJ.US,D,19940119,000000,6.87478,6.89616,6.67609,6.77544,9031943.116551,0
+JNJ.US,D,19940120,000000,6.67609,6.69777,6.54136,6.57715,8329278.2734159,0
+JNJ.US,D,19940121,000000,6.56283,6.64099,6.54136,6.61941,11221777.938634,0
+JNJ.US,D,19940124,000000,6.59823,6.59823,6.38562,6.38562,8442153.9811677,0
+JNJ.US,D,19940125,000000,6.39994,6.56283,6.34346,6.46369,10784376.923137,0
+JNJ.US,D,19940126,000000,6.4779,6.64099,6.4779,6.61941,4903993.2756102,0
+JNJ.US,D,19940127,000000,6.66207,6.71866,6.57715,6.69777,5315431.0020253,0
+JNJ.US,D,19940128,000000,6.69777,6.76122,6.59823,6.71866,5705425.89262,0
+JNJ.US,D,19940131,000000,6.69777,6.77544,6.64099,6.69777,6493314.4852164,0
+JNJ.US,D,19940201,000000,6.67609,6.74014,6.57715,6.66207,6456067.9082158,0
+JNJ.US,D,19940202,000000,6.66207,6.76122,6.64099,6.74014,6467915.1055983,0
+JNJ.US,D,19940203,000000,6.71866,6.74014,6.66207,6.69777,7827533.4545417,0
+JNJ.US,D,19940204,000000,6.69777,6.76122,6.61941,6.64099,6992231.5989484,0
+JNJ.US,D,19940207,000000,6.59823,6.67609,6.56283,6.57715,8082638.7540058,0
+JNJ.US,D,19940208,000000,6.59823,6.76122,6.46369,6.74014,7955081.0056348,0
+JNJ.US,D,19940209,000000,6.66207,6.74014,6.58401,6.61941,5872482.796664,0
+JNJ.US,D,19940210,000000,6.59823,6.68364,6.56283,6.58401,535605.8996354,0
+JNJ.US,D,19940211,000000,6.56283,6.66207,6.54136,6.66207,4116665.5332944,0
+JNJ.US,D,19940214,000000,6.61941,6.71866,6.61941,6.69777,6574585.7697909,0
+JNJ.US,D,19940215,000000,6.69777,6.76122,6.68364,6.71866,3769565.49189,0
+JNJ.US,D,19940216,000000,6.68364,6.86046,6.59823,6.64099,8999773.7641819,0
+JNJ.US,D,19940217,000000,6.68364,6.76122,6.56283,6.56283,7354010.6217887,0
+JNJ.US,D,19940218,000000,6.56283,6.66207,6.54136,6.59823,8061195.9181856,0
+JNJ.US,D,19940222,000000,6.56283,6.61941,6.49889,6.56283,5477977.6500853,0
+JNJ.US,D,19940223,000000,6.56283,6.66207,6.46369,6.52027,7100601.1296274,0
+JNJ.US,D,19940224,000000,6.49889,6.59823,6.42132,6.4424,7996287.1856165,0
+JNJ.US,D,19940225,000000,6.46369,6.54136,6.42132,6.46369,5791214.571273,0
+JNJ.US,D,19940228,000000,6.49889,6.52027,6.36434,6.38562,5809836.8400454,0
+JNJ.US,D,19940301,000000,6.38562,6.42132,6.34346,6.42132,5776540.6884761,0
+JNJ.US,D,19940302,000000,6.36434,6.49889,6.34346,6.39994,5545134.8824158,0
+JNJ.US,D,19940303,000000,6.38562,6.39994,6.3004,6.32179,5539495.787776,0
+JNJ.US,D,19940304,000000,6.27952,6.34346,6.2652,6.32179,4303474.5644946,0
+JNJ.US,D,19940307,000000,6.32179,6.38562,6.3004,6.3004,5461604.9008021,0
+JNJ.US,D,19940308,000000,6.32179,6.42132,6.3004,6.32179,6103318.5748938,0
+JNJ.US,D,19940309,000000,6.34346,6.42132,6.3004,6.38562,6434054.0248371,0
+JNJ.US,D,19940310,000000,6.39994,6.4424,6.3004,6.3004,5510709.8921907,0
+JNJ.US,D,19940311,000000,6.34346,6.36434,6.27952,6.3004,3960326.9879771,0
+JNJ.US,D,19940314,000000,6.3004,6.34346,6.2652,6.32179,4083368.3619973,0
+JNJ.US,D,19940315,000000,6.3004,6.34346,6.27952,6.34346,5004449.7186934,0
+JNJ.US,D,19940316,000000,6.34346,6.34346,6.2652,6.27952,4955352.8851271,0
+JNJ.US,D,19940317,000000,6.24393,6.27952,6.17978,6.2652,4590754.314967,0
+JNJ.US,D,19940318,000000,6.2652,6.3004,6.20155,6.27952,16176001.985105,0
+JNJ.US,D,19940321,000000,6.27952,6.36434,6.22273,6.27952,6765915.2542529,0
+JNJ.US,D,19940322,000000,6.24393,6.27952,6.20155,6.22273,5917634.3034382,0
+JNJ.US,D,19940323,000000,6.22273,6.2652,6.1235,6.1235,6217326.1804848,0
+JNJ.US,D,19940324,000000,6.1235,6.22273,6.1235,6.14498,9453546.5092344,0
+JNJ.US,D,19940325,000000,6.22273,6.27952,6.14498,6.14498,6566124.0686479,0
+JNJ.US,D,19940328,000000,6.14498,6.17978,6.14498,6.17978,4765153.2590485,0
+JNJ.US,D,19940329,000000,6.16585,6.20155,6.04514,6.04514,7111321.5278097,0
+JNJ.US,D,19940330,000000,6.04514,6.1235,5.90383,5.90383,9021783.5686493,0
+JNJ.US,D,19940331,000000,5.90383,6.04514,5.72672,6.00298,10959900.626963,0
+JNJ.US,D,19940404,000000,5.8044,5.98179,5.8044,5.86833,10403413.761516,0
+JNJ.US,D,19940405,000000,5.90383,6.00298,5.86833,5.90383,7368686.5440411,0
+JNJ.US,D,19940406,000000,5.92511,5.92511,5.82587,5.84685,5748883.6315465,0
+JNJ.US,D,19940407,000000,5.86833,5.92511,5.76203,5.90383,6002291.0842521,0
+JNJ.US,D,19940408,000000,5.84685,5.9462,5.82587,5.9462,5773152.1330533,0
+JNJ.US,D,19940411,000000,6.16585,6.27952,6.1235,6.16585,17504013.871416,0
+JNJ.US,D,19940412,000000,6.16585,6.32179,6.14498,6.27952,10390996.536302,0
+JNJ.US,D,19940413,000000,6.3004,6.32179,6.22273,6.32179,7556629.5125359,0
+JNJ.US,D,19940414,000000,6.3004,6.34346,6.20155,6.20155,6023178.1684306,0
+JNJ.US,D,19940415,000000,6.20155,6.27952,6.17978,6.24393,7285156.5624273,0
+JNJ.US,D,19940418,000000,6.24393,6.27952,6.1235,6.17978,5851602.8505801,0
+JNJ.US,D,19940419,000000,6.17978,6.42132,6.14498,6.42132,8050467.362181,0
+JNJ.US,D,19940420,000000,6.39994,6.46369,6.36434,6.4424,8976063.0537723,0
+JNJ.US,D,19940421,000000,6.46369,6.54136,6.42132,6.49889,7047546.7325354,0
+JNJ.US,D,19940422,000000,6.49889,6.49889,6.38562,6.39994,5969555.7829634,0
+JNJ.US,D,19940425,000000,6.38562,6.39994,6.34346,6.38562,3661767.0087696,0
+JNJ.US,D,19940426,000000,6.38562,6.4424,6.27952,6.39994,5016303.0344426,0
+JNJ.US,D,19940428,000000,6.49889,6.66207,6.4779,6.61941,10020752.753136,0
+JNJ.US,D,19940429,000000,6.59823,6.64099,6.54136,6.58401,5724615.1300398,0
+JNJ.US,D,19940502,000000,6.58401,6.74014,6.56283,6.68364,8075867.761527,0
+JNJ.US,D,19940503,000000,6.74014,6.74014,6.61941,6.61941,6812758.489419,0
+JNJ.US,D,19940504,000000,6.61941,6.69777,6.61941,6.64099,4552940.7693191,0
+JNJ.US,D,19940505,000000,6.64099,6.64099,6.56283,6.58401,4162948.9379078,0
+JNJ.US,D,19940506,000000,6.54136,6.58401,6.4779,6.4779,5234159.7174506,0
+JNJ.US,D,19940509,000000,6.46369,6.54136,6.4424,6.4779,3062949.203596,0
+JNJ.US,D,19940510,000000,6.52027,6.66207,6.49889,6.61941,6596031.6647943,0
+JNJ.US,D,19940511,000000,6.62687,6.82516,6.60539,6.79004,10007213.827362,0
+JNJ.US,D,19940512,000000,6.81054,6.92431,6.72572,6.72572,9748157.0827383,0
+JNJ.US,D,19940513,000000,6.72572,6.84633,6.70434,6.81054,5067095.6753121,0
+JNJ.US,D,19940516,000000,6.84633,6.90998,6.81054,6.84633,3740781.6357604,0
+JNJ.US,D,19940517,000000,6.82516,6.96696,6.76827,6.92431,6085820.0461381,0
+JNJ.US,D,19940518,000000,6.90998,6.96696,6.81054,6.92431,5243754.3361606,0
+JNJ.US,D,19940519,000000,6.94558,6.96696,6.88909,6.94558,4234623.5643166,0
+JNJ.US,D,19940520,000000,6.88909,6.94558,6.84633,6.92431,12148508.587247,0
+JNJ.US,D,19940523,000000,6.94558,7.02383,6.92431,7.00942,5095322.7600723,0
+JNJ.US,D,19940524,000000,6.96696,7.02383,6.92431,6.98823,7821323.3123433,0
+JNJ.US,D,19940525,000000,6.92431,7.0659,6.92431,7.04482,6184030.0289155,0
+JNJ.US,D,19940526,000000,7.04482,7.18642,7.00942,7.0659,4981314.1347535,0
+JNJ.US,D,19940527,000000,7.0659,7.15122,7.0659,7.12975,4769098.5858408,0
+JNJ.US,D,19940531,000000,7.10857,7.12975,7.0659,7.08719,4484648.5799661,0
+JNJ.US,D,19940601,000000,7.0659,7.08719,6.98823,7.04482,7600649.1214708,0
+JNJ.US,D,19940602,000000,7.0659,7.08719,7.00942,7.00942,3976133.7883408,0
+JNJ.US,D,19940603,000000,6.98823,7.02383,6.96696,7.00942,3104151.3046667,0
+JNJ.US,D,19940606,000000,7.04482,7.04482,6.84633,6.84633,5286645.1064398,0
+JNJ.US,D,19940607,000000,6.81054,6.98823,6.81054,6.96696,4104245.248898,0
+JNJ.US,D,19940608,000000,6.98823,7.02383,6.92431,6.94558,3231702.9346711,0
+JNJ.US,D,19940609,000000,6.98823,7.0659,6.96696,7.02383,6169918.016127,0
+JNJ.US,D,19940610,000000,7.04482,7.0659,6.94558,6.94558,4132469.2744748,0
+JNJ.US,D,19940613,000000,6.92431,7.00942,6.92431,6.98823,3093421.7289343,0
+JNJ.US,D,19940614,000000,7.00942,7.04482,6.98823,7.00942,4957044.6135189,0
+JNJ.US,D,19940615,000000,7.02383,7.04482,6.92431,6.94558,4431592.1434186,0
+JNJ.US,D,19940616,000000,6.98823,7.00942,6.94558,7.00942,3290959.3161391,0
+JNJ.US,D,19940617,000000,7.00942,7.02383,6.96696,6.98823,14778567.031331,0
+JNJ.US,D,19940620,000000,6.94558,7.00942,6.92431,6.98823,4184393.8131834,0
+JNJ.US,D,19940621,000000,6.98823,7.0659,6.94558,7.02383,6168791.2169268,0
+JNJ.US,D,19940622,000000,7.00942,7.02383,6.94558,6.94558,4297836.4895826,0
+JNJ.US,D,19940623,000000,6.94558,6.96696,6.88909,6.92431,4403941.2048556,0
+JNJ.US,D,19940624,000000,6.94558,6.94558,6.81054,6.82516,4193422.4829738,0
+JNJ.US,D,19940627,000000,6.81054,6.88909,6.76827,6.84633,3867770.3760286,0
+JNJ.US,D,19940628,000000,6.82516,6.92431,6.81054,6.92431,4621231.9389443,0
+JNJ.US,D,19940629,000000,6.88909,7.02383,6.88909,6.96696,4807480.1198638,0
+JNJ.US,D,19940630,000000,6.98823,7.00942,6.84633,6.86732,5020257.5387849,0
+JNJ.US,D,19940701,000000,6.90998,6.90998,6.82516,6.86732,2632319.1805778,0
+JNJ.US,D,19940705,000000,6.82516,6.90998,6.82516,6.84633,3706914.4366325,0
+JNJ.US,D,19940706,000000,6.82516,6.84633,6.79004,6.79004,3991932.4308823,0
+JNJ.US,D,19940707,000000,6.81054,6.84633,6.76827,6.81054,5080644.7983642,0
+JNJ.US,D,19940708,000000,6.79004,6.84633,6.79004,6.84633,4426517.9779705,0
+JNJ.US,D,19940711,000000,6.84633,6.90998,6.81054,6.88909,3938884.1521569,0
+JNJ.US,D,19940712,000000,6.88909,6.90998,6.81054,6.82516,5750575.3599385,0
+JNJ.US,D,19940713,000000,6.81054,6.82516,6.76827,6.79004,5358892.8198629,0
+JNJ.US,D,19940714,000000,6.79004,6.90998,6.76827,6.88909,3791573.2569021,0
+JNJ.US,D,19940715,000000,6.84633,7.00942,6.84633,7.00942,9131273.7801617,0
+JNJ.US,D,19940718,000000,7.00942,7.04482,6.98823,6.98823,4300090.0879831,0
+JNJ.US,D,19940719,000000,6.98823,7.00942,6.96696,6.98823,3003687.7234889,0
+JNJ.US,D,19940720,000000,7.10857,7.18642,7.08719,7.16505,11956053.323312,0
+JNJ.US,D,19940721,000000,7.16505,7.44865,7.10857,7.42767,15767946.695746,0
+JNJ.US,D,19940722,000000,7.44865,7.44865,7.26448,7.26448,10734145.132548,0
+JNJ.US,D,19940725,000000,7.28566,7.50553,7.26448,7.48425,11016345.618933,0
+JNJ.US,D,19940726,000000,7.48425,7.50553,7.42767,7.47002,8566318.0754771,0
+JNJ.US,D,19940727,000000,7.47002,7.59056,7.406,7.59056,11625321.95228,0
+JNJ.US,D,19940728,000000,7.56899,7.62576,7.50553,7.52691,9395977.777247,0
+JNJ.US,D,19940729,000000,7.52691,7.54839,7.44865,7.52691,7277820.6407566,0
+JNJ.US,D,19940801,000000,7.52691,7.56899,7.50553,7.52691,6539596.8701017,0
+JNJ.US,D,19940802,000000,7.50553,7.56899,7.47002,7.54839,7272175.4277502,0
+JNJ.US,D,19940803,000000,7.56899,7.7249,7.56899,7.69009,11954357.51601,0
+JNJ.US,D,19940804,000000,7.69009,7.81013,7.69009,7.76737,9143695.0842862,0
+JNJ.US,D,19940805,000000,7.76737,7.76737,7.66831,7.66831,5900136.7944103,0
+JNJ.US,D,19940808,000000,7.69009,7.69009,7.60419,7.62576,6027692.5033258,0
+JNJ.US,D,19940809,000000,7.62576,7.69009,7.60419,7.66831,5747188.8439712,0
+JNJ.US,D,19940810,000000,7.71089,7.81748,7.69735,7.81748,7631692.6943676,0
+JNJ.US,D,19940811,000000,7.79707,7.85259,7.67577,7.69735,7978787.6371332,0
+JNJ.US,D,19940812,000000,7.69735,7.83768,7.69735,7.83768,6571759.0843765,0
+JNJ.US,D,19940815,000000,7.83768,7.98116,7.79707,7.98116,10119525.625649,0
+JNJ.US,D,19940816,000000,7.98116,8.03646,7.87435,7.98116,17869169.212945,0
+JNJ.US,D,19940817,000000,7.98116,7.98116,7.91721,7.9378,12207206.15789,0
+JNJ.US,D,19940818,000000,7.89544,7.91721,7.75354,7.75354,6246111.0563422,0
+JNJ.US,D,19940819,000000,7.79707,7.91721,7.77423,7.89544,8603004.8219248,0
+JNJ.US,D,19940822,000000,7.85259,7.91721,7.83768,7.91721,5555862.4186926,0
+JNJ.US,D,19940823,000000,7.89544,7.89544,7.79707,7.83768,6375926.4820248,0
+JNJ.US,D,19940824,000000,7.83768,7.95869,7.77423,7.9378,9494745.5511217,0
+JNJ.US,D,19940825,000000,7.9378,7.95869,7.87435,7.89544,14075903.207923,0
+JNJ.US,D,19940826,000000,7.89544,7.98116,7.81748,7.98116,6366892.7135955,0
+JNJ.US,D,19940829,000000,7.98116,7.99459,7.95869,7.98116,4266233.0861331,0
+JNJ.US,D,19940830,000000,7.98116,7.98116,7.89544,7.91721,4501580.1400745,0
+JNJ.US,D,19940831,000000,7.9378,8.15815,7.9378,8.07892,11686273.121324,0
+JNJ.US,D,19940901,000000,8.07892,8.17925,8.07892,8.13658,6933541.1664,0
+JNJ.US,D,19940902,000000,8.1152,8.13658,8.05794,8.07892,3290394.3869473,0
+JNJ.US,D,19940906,000000,8.05794,8.07892,7.98116,8.05794,5911993.1693429,0
+JNJ.US,D,19940907,000000,8.07892,8.07892,7.9378,7.95869,6432361.2767174,0
+JNJ.US,D,19940908,000000,7.95869,8.03646,7.9378,8.03646,7507526.5606028,0
+JNJ.US,D,19940909,000000,7.99459,8.03646,7.83768,8.03646,5277052.5271855,0
+JNJ.US,D,19940912,000000,7.9378,7.98116,7.91721,7.95869,3834473.2047314,0
+JNJ.US,D,19940913,000000,7.99459,7.99459,7.9378,7.99459,4828929.0740506,0
+JNJ.US,D,19940914,000000,7.98116,7.99459,7.89544,7.89544,3632987.2315509,0
+JNJ.US,D,19940915,000000,7.9378,8.03646,7.91721,8.03646,5601018.0043778,0
+JNJ.US,D,19940916,000000,8.01626,8.05794,7.98116,8.03646,11222342.867825,0
+JNJ.US,D,19940919,000000,8.01626,8.07892,7.99459,8.03646,4305740.3996284,0
+JNJ.US,D,19940920,000000,7.99459,8.03646,7.95869,7.95869,6281666.9246787,0
+JNJ.US,D,19940921,000000,7.95869,7.99459,7.89544,7.95869,7705064.1478075,0
+JNJ.US,D,19940922,000000,7.99459,7.99459,7.81748,7.89544,7898645.1912144,0
+JNJ.US,D,19940923,000000,7.87435,7.95869,7.79707,7.95869,4857146.9812609,0
+JNJ.US,D,19940926,000000,7.9378,7.98116,7.89544,7.91721,3649915.732476,0
+JNJ.US,D,19940927,000000,7.9378,8.25543,7.91721,8.25543,10801874.432164,0
+JNJ.US,D,19940928,000000,8.23583,8.39715,8.17925,8.34271,10694072.889861,0
+JNJ.US,D,19940929,000000,8.32065,8.35674,8.23583,8.23583,7547034.8938259,0
+JNJ.US,D,19940930,000000,8.25543,8.44186,8.25543,8.34271,6943695.6156627,0
+JNJ.US,D,19941003,000000,8.35674,8.35674,8.25543,8.27888,4858836.6701972,0
+JNJ.US,D,19941004,000000,8.27888,8.32065,8.05794,8.07892,6832510.616575,0
+JNJ.US,D,19941005,000000,8.03646,8.20082,7.98116,8.1152,8095056.9989468,0
+JNJ.US,D,19941006,000000,8.15815,8.17925,8.10108,8.13658,3872284.7109237,0
+JNJ.US,D,19941007,000000,8.1152,8.20082,8.10108,8.20082,3858172.6981352,0
+JNJ.US,D,19941010,000000,8.17925,8.23583,8.17925,8.17925,3380701.4794066,0
+JNJ.US,D,19941011,000000,8.22122,8.44186,8.20082,8.39715,8162215.251005,0
+JNJ.US,D,19941012,000000,8.41901,8.47521,8.39715,8.46265,5213839.6019196,0
+JNJ.US,D,19941013,000000,8.49795,8.60328,8.47521,8.49795,7008605.3679595,0
+JNJ.US,D,19941014,000000,8.47521,8.49795,8.35674,8.44186,6920557.9922673,0
+JNJ.US,D,19941017,000000,8.47521,8.58248,8.46265,8.56189,5169254.044065,0
+JNJ.US,D,19941018,000000,8.58248,8.60328,8.46265,8.56189,6984330.7480861,0
+JNJ.US,D,19941019,000000,8.66114,8.84285,8.64034,8.78322,14750349.12412,0
+JNJ.US,D,19941020,000000,8.86501,8.8808,8.7032,8.84285,9573198.308104,0
+JNJ.US,D,19941021,000000,8.84285,8.84285,8.76097,8.80313,13486680.021459,0
+JNJ.US,D,19941024,000000,8.78322,8.84285,8.68212,8.7032,6618609.4576369,0
+JNJ.US,D,19941025,000000,8.68212,8.78322,8.66114,8.7445,6910396.40491,0
+JNJ.US,D,19941026,000000,8.76097,8.78322,8.72419,8.76097,4665252.567607,0
+JNJ.US,D,19941027,000000,8.76097,8.80313,8.7445,8.76097,5387673.6168093,0
+JNJ.US,D,19941028,000000,8.7445,8.9013,8.7445,8.8808,7893003.0373913,0
+JNJ.US,D,19941031,000000,8.9013,9.04251,8.80313,8.80313,6559910.8672662,0
+JNJ.US,D,19941101,000000,8.7445,9.00005,8.7445,8.98671,8280174.301755,0
+JNJ.US,D,19941102,000000,8.94611,9.10665,8.9013,8.94611,8430870.6932493,0
+JNJ.US,D,19941103,000000,8.94611,8.94611,8.78322,8.78322,5630362.7107881,0
+JNJ.US,D,19941104,000000,8.8246,8.84285,8.47521,8.47521,8030716.2547528,0
+JNJ.US,D,19941107,000000,8.56189,8.61779,8.49795,8.56189,7917840.5470009,0
+JNJ.US,D,19941108,000000,8.58896,8.90953,8.54788,8.82991,10075500.918075,0
+JNJ.US,D,19941109,000000,8.90953,8.9518,8.75292,8.87326,9051136.4328819,0
+JNJ.US,D,19941110,000000,8.9311,8.97259,8.7894,8.85011,7220248.849586,0
+JNJ.US,D,19941111,000000,8.8098,8.82991,8.64672,8.75292,6145651.5540758,0
+JNJ.US,D,19941114,000000,8.76851,8.88728,8.73077,8.87326,5097575.3387449,0
+JNJ.US,D,19941115,000000,8.85011,8.99427,8.64672,8.7894,7526713.7585671,0
+JNJ.US,D,19941116,000000,8.7894,8.8098,8.68947,8.7894,5775408.790637,0
+JNJ.US,D,19941117,000000,8.8098,8.85011,8.66946,8.76851,7197672.0764712,0
+JNJ.US,D,19941118,000000,8.73077,8.9311,8.70957,8.90953,12767078.519577,0
+JNJ.US,D,19941121,000000,8.90953,8.90953,8.66946,8.75292,7723684.3771244,0
+JNJ.US,D,19941122,000000,8.70957,8.75292,8.5058,8.54788,7238310.2680779,0
+JNJ.US,D,19941123,000000,8.42627,8.60328,8.30594,8.58896,10343019.363842,0
+JNJ.US,D,19941125,000000,8.58896,8.62397,8.52571,8.56817,2073570.558908,0
+JNJ.US,D,19941128,000000,8.56817,8.66946,8.48353,8.64672,5373566.7026597,0
+JNJ.US,D,19941129,000000,8.62397,8.66946,8.5058,8.64672,4734106.6269683,0
+JNJ.US,D,19941130,000000,8.7894,8.7894,8.56817,8.64672,7832050.8486201,0
+JNJ.US,D,19941201,000000,8.68947,8.75292,8.62397,8.66946,7446003.3242732,0
+JNJ.US,D,19941202,000000,8.60328,8.70957,8.52571,8.70957,7399165.187746,0
+JNJ.US,D,19941205,000000,8.73077,8.73077,8.64672,8.68947,3792142.265005,0
+JNJ.US,D,19941206,000000,8.66946,8.73077,8.62397,8.68947,4924870.1625108,0
+JNJ.US,D,19941207,000000,8.58896,8.70957,8.56817,8.66946,6532822.8184395,0
+JNJ.US,D,19941208,000000,8.66946,8.68947,8.5058,8.52571,4469408.7482498,0
+JNJ.US,D,19941209,000000,8.48353,8.58896,8.44833,8.58896,4540514.3665559,0
+JNJ.US,D,19941212,000000,8.52571,8.64672,8.46932,8.62397,4276952.4645876,0
+JNJ.US,D,19941213,000000,8.60328,8.66946,8.60328,8.64672,4116665.5332944,0
+JNJ.US,D,19941214,000000,8.64672,8.82991,8.64672,8.8098,8244047.3858601,0
+JNJ.US,D,19941215,000000,8.85011,8.90953,8.82991,8.87326,6362380.4181559,0
+JNJ.US,D,19941216,000000,8.88728,8.97259,8.85011,8.9518,14352454.402391,0
+JNJ.US,D,19941219,000000,8.9518,8.99427,8.87326,8.97259,4793933.0362671,0
+JNJ.US,D,19941220,000000,8.9311,8.9518,8.82991,8.85011,7743440.5831916,0
+JNJ.US,D,19941221,000000,8.87326,8.87326,8.8098,8.8098,8813521.5043511,0
+JNJ.US,D,19941222,000000,8.7894,8.94611,8.73077,8.85011,7946619.3044917,0
+JNJ.US,D,19941223,000000,8.88728,9.01417,8.87326,8.9518,3433748.7384043,0
+JNJ.US,D,19941227,000000,8.9518,9.0273,8.9518,8.99427,3718208.9415567,0
+JNJ.US,D,19941228,000000,8.99427,9.01417,8.9311,8.9311,4361608.2256736,0
+JNJ.US,D,19941229,000000,8.90953,8.97259,8.90953,8.90953,3494708.0652698,0
+JNJ.US,D,19941230,000000,8.9518,8.99427,8.85011,8.87326,2770027.2993006,0
+JNJ.US,D,19950103,000000,8.85011,8.90953,8.70957,8.82991,5119586.1629401,0
+JNJ.US,D,19950104,000000,8.75292,8.90953,8.75292,8.90953,5871923.985839,0
+JNJ.US,D,19950105,000000,8.88728,8.90953,8.82991,8.87326,4464894.4133546,0
+JNJ.US,D,19950106,000000,8.82991,8.87326,8.7894,8.8098,2989573.671245,0
+JNJ.US,D,19950109,000000,8.76851,8.82991,8.68947,8.70957,6357299.1146134,0
+JNJ.US,D,19950110,000000,8.68947,8.88728,8.68947,8.88728,6613528.1540945,0
+JNJ.US,D,19950111,000000,8.87326,8.88728,8.75292,8.88728,5773714.0030618,0
+JNJ.US,D,19950112,000000,8.87326,8.9518,8.7894,8.8098,5867964.3828578,0
+JNJ.US,D,19950113,000000,8.8098,8.85011,8.76851,8.7894,4383625.1682357,0
+JNJ.US,D,19950116,000000,8.7894,8.88728,8.7894,8.87326,3725541.804044,0
+JNJ.US,D,19950117,000000,8.88728,8.90953,8.82991,8.90953,4682185.1474431,0
+JNJ.US,D,19950118,000000,8.82991,8.90953,8.82991,8.88728,5920459.9691249,0
+JNJ.US,D,19950119,000000,8.82991,8.87326,8.8098,8.82991,6803729.8196285,0
+JNJ.US,D,19950120,000000,8.7894,8.87326,8.75292,8.82991,9806850.5744702,0
+JNJ.US,D,19950123,000000,8.76851,9.07192,8.75292,9.05114,6001728.1945159,0
+JNJ.US,D,19950124,000000,9.05114,9.05114,8.9311,8.9311,5676643.056218,0
+JNJ.US,D,19950125,000000,8.9311,8.9311,8.85011,8.87326,4813687.2028787,0
+JNJ.US,D,19950126,000000,8.87326,9.09322,8.87326,9.05114,7260320.0725454,0
+JNJ.US,D,19950127,000000,9.1142,9.27826,9.05114,9.25875,6945953.2929742,0
+JNJ.US,D,19950130,000000,9.15578,9.33288,9.15578,9.33288,6813893.4464413,0
+JNJ.US,D,19950131,000000,9.37799,9.63983,9.35642,9.4182,12801507.588713,0
+JNJ.US,D,19950201,000000,9.45938,9.45938,9.15578,9.19226,7267097.1833909,0
+JNJ.US,D,19950202,000000,9.23433,9.31131,9.17784,9.215,6579668.0930612,0
+JNJ.US,D,19950203,000000,9.23433,9.33288,9.23433,9.29669,5261811.6757413,0
+JNJ.US,D,19950206,000000,9.31131,9.45938,9.31131,9.35642,6598291.3815614,0
+JNJ.US,D,19950207,000000,9.31131,9.39859,9.29669,9.37799,4523028.0745336,0
+JNJ.US,D,19950208,000000,9.29669,9.38387,9.28405,9.36427,5025899.692608,0
+JNJ.US,D,19950209,000000,9.34072,9.36427,9.24109,9.24109,6013013.52189,0
+JNJ.US,D,19950210,000000,9.26463,9.36427,9.15578,9.29669,7591056.5422165,0
+JNJ.US,D,19950213,000000,9.32013,9.36427,9.17784,9.29669,9724447.3920566,0
+JNJ.US,D,19950214,000000,9.34072,9.36427,9.26463,9.28405,4022972.9445957,0
+JNJ.US,D,19950215,000000,9.32013,9.34072,9.17784,9.19951,8047077.7870305,0
+JNJ.US,D,19950216,000000,9.14322,9.19951,9.10077,9.19951,5122408.7694435,0
+JNJ.US,D,19950217,000000,9.17784,9.29669,9.03495,9.05869,14594013.637986,0
+JNJ.US,D,19950221,000000,9.08066,9.14322,9.05869,9.10077,5286645.1064398,0
+JNJ.US,D,19950222,000000,9.12194,9.29669,9.12194,9.24109,5637700.6719143,0
+JNJ.US,D,19950223,000000,9.28405,9.34072,9.24109,9.28405,5538934.9374954,0
+JNJ.US,D,19950224,000000,9.29669,9.38387,9.26463,9.29669,5702038.356925,0
+JNJ.US,D,19950227,000000,9.29669,9.38387,9.24109,9.26463,3798349.3480198,0
+JNJ.US,D,19950228,000000,9.21971,9.34072,9.19951,9.24109,5151189.5663898,0
+JNJ.US,D,19950301,000000,9.21971,9.28405,9.17784,9.21971,6127024.1866644,0
+JNJ.US,D,19950302,000000,9.28405,9.46821,9.21971,9.46821,5162479.9924027,0
+JNJ.US,D,19950303,000000,9.42506,9.44664,9.36427,9.40545,4625745.2541117,0
+JNJ.US,D,19950306,000000,9.38387,9.52607,9.26463,9.44664,4914715.7132481,0
+JNJ.US,D,19950307,000000,9.40545,9.48292,9.26463,9.44664,5895062.6289623,0
+JNJ.US,D,19950308,000000,9.52607,9.54569,9.36427,9.46821,6669407.1971454,0
+JNJ.US,D,19950309,000000,9.44664,9.48292,9.38387,9.46821,4824412.6997,0
+JNJ.US,D,19950310,000000,9.50548,9.68886,9.46821,9.61041,6810496.7331963,0
+JNJ.US,D,19950313,000000,9.68886,9.83105,9.66729,9.8085,5559245.8754764,0
+JNJ.US,D,19950314,000000,9.8085,9.91633,9.8085,9.8085,6240467.8827914,0
+JNJ.US,D,19950315,000000,9.83105,10.037,9.83105,9.99379,7218555.0817386,0
+JNJ.US,D,19950316,000000,10.0125,10.1125,9.94968,10.037,10843074.49378,0
+JNJ.US,D,19950317,000000,10.0997,10.2184,10.0781,10.1802,14997544.395173,0
+JNJ.US,D,19950320,000000,10.1556,10.1802,10.037,10.0997,5479106.488741,0
+JNJ.US,D,19950321,000000,10.0576,10.2547,10.037,10.0576,5201985.2664426,0
+JNJ.US,D,19950322,000000,10.0781,10.1331,9.97134,10.0125,6058734.036767,0
+JNJ.US,D,19950323,000000,10.0125,10.0125,9.93795,9.94968,4867312.6475292,0
+JNJ.US,D,19950324,000000,9.97134,10.0997,9.94968,10.0781,4516818.9520632,0
+JNJ.US,D,19950327,000000,10.1125,10.1125,10.0125,10.0781,2818568.3812251,0
+JNJ.US,D,19950328,000000,10.0576,10.0781,9.99379,10.0576,3850273.8867284,0
+JNJ.US,D,19950329,000000,10.0125,10.1125,9.68886,9.7732,8249131.7485859,0
+JNJ.US,D,19950330,000000,9.85361,9.85361,9.68886,9.7732,7013119.7028547,0
+JNJ.US,D,19950331,000000,9.73005,9.75163,9.66729,9.68886,5526514.6530988,0
+JNJ.US,D,19950403,000000,9.66729,9.73005,9.64473,9.68886,7303219.000647,0
+JNJ.US,D,19950404,000000,9.68886,9.75163,9.50548,9.75163,6757451.5136543,0
+JNJ.US,D,19950405,000000,9.75163,9.75163,9.64473,9.71632,4791115.5284028,0
+JNJ.US,D,19950406,000000,9.68886,9.68886,9.54569,9.64473,7265965.285552,0
+JNJ.US,D,19950407,000000,9.66729,9.66729,9.54569,9.61041,6263608.5653702,0
+JNJ.US,D,19950410,000000,9.56824,9.78889,9.56824,9.7732,5589722.4797259,0
+JNJ.US,D,19950411,000000,9.83105,9.87024,9.70945,9.78889,5502245.1318643,0
+JNJ.US,D,19950412,000000,9.8085,9.85361,9.7732,9.78889,5512397.5416715,0
+JNJ.US,D,19950413,000000,9.8085,10.037,9.7732,10.037,4873510.5529941,0
+JNJ.US,D,19950417,000000,10.0997,10.1556,9.83105,9.85361,4515687.0542241,0
+JNJ.US,D,19950418,000000,10.0781,10.2547,10.037,10.1978,13692685.428174,0
+JNJ.US,D,19950419,000000,10.2184,10.2547,10.1331,10.2184,9116039.0470843,0
+JNJ.US,D,19950420,000000,10.1978,10.2753,10.1125,10.2547,7247905.9065156,0
+JNJ.US,D,19950421,000000,10.2547,10.3214,10.1802,10.2988,9528608.6713383,0
+JNJ.US,D,19950424,000000,10.2988,10.5018,10.2547,10.4263,6383261.3839676,0
+JNJ.US,D,19950425,000000,10.4263,10.4263,10.3595,10.3812,4953097.247271,0
+JNJ.US,D,19950426,000000,10.3595,10.443,10.2988,10.443,5690188.1003591,0
+JNJ.US,D,19950427,000000,10.4263,10.5018,10.3214,10.3214,5900704.7827854,0
+JNJ.US,D,19950428,000000,10.2988,10.6029,10.24,10.59,7518809.8485213,0
+JNJ.US,D,19950501,000000,10.5459,10.645,10.4263,10.5665,5303017.8557232,0
+JNJ.US,D,19950502,000000,10.59,10.6675,10.5459,10.59,4060228.6991463,0
+JNJ.US,D,19950503,000000,10.6029,10.7302,10.6029,10.7118,4006606.313679,0
+JNJ.US,D,19950504,000000,10.7422,10.95,10.7302,10.7646,6526614.7156968,0
+JNJ.US,D,19950505,000000,10.8314,10.8314,10.6029,10.6675,4231238.0680773,0
+JNJ.US,D,19950508,000000,10.6205,10.9078,10.6205,10.8314,3537039.0049963,0
+JNJ.US,D,19950509,000000,10.8725,10.9303,10.7882,10.8314,3728929.3397389,0
+JNJ.US,D,19950510,000000,10.8441,10.9225,10.7569,10.899,8826505.6982116,0
+JNJ.US,D,19950511,000000,10.8833,11.0725,10.8647,11.0491,7403111.5342662,0
+JNJ.US,D,19950512,000000,10.9637,11.0254,10.5979,10.5979,11849946.568584,0
+JNJ.US,D,19950515,000000,10.3881,10.4764,10.2057,10.4116,17390570.175289,0
+JNJ.US,D,19950516,000000,10.4351,10.5371,10.3665,10.3881,7670632.0194879,0
+JNJ.US,D,19950517,000000,10.4351,10.5371,10.4116,10.5145,4940112.0336828,0
+JNJ.US,D,19950518,000000,10.2675,10.292,10.085,10.1498,16814891.013237,0
+JNJ.US,D,19950519,000000,10.085,10.3341,10.085,10.2459,11950972.01977,0
+JNJ.US,D,19950522,000000,10.3341,10.4351,10.2459,10.4116,4824412.6997,0
+JNJ.US,D,19950523,000000,10.4351,10.5979,10.4116,10.5979,5904658.2674,0
+JNJ.US,D,19950524,000000,10.6597,10.8441,10.5371,10.6361,9919726.2822221,0
+JNJ.US,D,19950525,000000,10.5548,10.7185,10.5371,10.6156,6029384.2317178,0
+JNJ.US,D,19950526,000000,10.5979,10.6597,10.4351,10.494,4917532.2013847,0
+JNJ.US,D,19950530,000000,10.5145,10.5548,10.494,10.494,3255970.41645,0
+JNJ.US,D,19950531,000000,10.5145,10.8441,10.494,10.8234,6131540.5610152,0
+JNJ.US,D,19950601,000000,10.802,10.899,10.7569,10.8833,7648056.2661009,0
+JNJ.US,D,19950602,000000,10.8441,10.9225,10.7569,10.7803,3963153.6733914,0
+JNJ.US,D,19950605,000000,10.8234,10.8647,10.7038,10.7803,3754892.628821,0
+JNJ.US,D,19950606,000000,10.7803,10.9225,10.7803,10.8647,6070018.3444132,0
+JNJ.US,D,19950607,000000,10.8441,10.8647,10.7352,10.8441,3022311.0119893,0
+JNJ.US,D,19950608,000000,10.7569,10.9225,10.7352,10.8647,3296606.5686011,0
+JNJ.US,D,19950609,000000,10.8441,10.8833,10.7352,10.8234,3394807.3738284,0
+JNJ.US,D,19950612,000000,10.8234,10.8647,10.7569,10.8441,2895888.2206408,0
+JNJ.US,D,19950613,000000,10.899,11.0491,10.899,11.0491,3561871.415967,0
+JNJ.US,D,19950614,000000,10.9853,11.1912,10.9853,11.1677,4640986.1055558,0
+JNJ.US,D,19950615,000000,11.1049,11.2118,11.0725,11.0843,4554629.4385278,0
+JNJ.US,D,19950616,000000,11.0843,11.255,11.0725,11.255,10799616.754853,0
+JNJ.US,D,19950619,000000,11.2334,11.3315,11.2334,11.3315,3401577.3465795,0
+JNJ.US,D,19950620,000000,11.3128,11.3128,11.149,11.1912,4179873.3599215,0
+JNJ.US,D,19950621,000000,11.2118,11.4531,11.1677,11.3961,3850835.7567368,0
+JNJ.US,D,19950622,000000,11.4188,11.6384,11.3756,11.6384,6134928.0967101,0
+JNJ.US,D,19950623,000000,11.5796,11.6384,11.4531,11.6384,5376954.2383548,0
+JNJ.US,D,19950626,000000,11.6384,11.6619,11.3756,11.3756,3592345.980761,0
+JNJ.US,D,19950627,000000,11.3315,11.4188,11.0254,11.0725,8240101.03934,0
+JNJ.US,D,19950628,000000,11.0725,11.2893,11.0725,11.1677,5063143.2104253,0
+JNJ.US,D,19950629,000000,11.1912,11.2118,11.0491,11.1912,4274130.877812,0
+JNJ.US,D,19950630,000000,11.2334,11.2697,11.0254,11.0491,4160124.2919488,0
+JNJ.US,D,19950703,000000,11.0069,11.1049,10.9637,11.0795,2444373.1528996,0
+JNJ.US,D,19950705,000000,11.0843,11.1284,10.8647,10.8833,3575978.3301166,0
+JNJ.US,D,19950706,000000,10.9432,11.0491,10.8833,11.0254,4179311.4899131,0
+JNJ.US,D,19950707,000000,11.0491,11.0491,10.5371,10.6156,17947056.021007,0
+JNJ.US,D,19950710,000000,10.6361,10.7352,10.5753,10.6794,8709676.5058452,0
+JNJ.US,D,19950711,000000,10.7185,10.9225,10.7185,10.8647,7465196.6406041,0
+JNJ.US,D,19950712,000000,10.8441,10.9225,10.7803,10.802,5198038.9199226,0
+JNJ.US,D,19950713,000000,10.802,10.899,10.7803,10.8833,5878689.8796791,0
+JNJ.US,D,19950714,000000,10.8234,10.9432,10.8234,10.9432,3734008.6038258,0
+JNJ.US,D,19950717,000000,11.0254,11.0843,10.899,11.0069,6688591.3359262,0
+JNJ.US,D,19950718,000000,11.0725,11.2697,10.899,11.2334,7547598.80329,0
+JNJ.US,D,19950719,000000,11.255,11.4188,11.1284,11.2893,8223167.4397761,0
+JNJ.US,D,19950720,000000,11.2893,11.355,11.1677,11.2334,5019689.5504098,0
+JNJ.US,D,19950721,000000,11.1912,11.355,11.1912,11.3128,9521269.6904843,0
+JNJ.US,D,19950724,000000,11.355,11.4364,11.2893,11.4188,4311947.4826433,0
+JNJ.US,D,19950725,000000,11.3961,11.4756,11.3756,11.4531,5237547.2531457,0
+JNJ.US,D,19950726,000000,11.4188,11.5796,11.355,11.5394,6271507.3767771,0
+JNJ.US,D,19950727,000000,11.6158,11.7423,11.6011,11.6992,4326625.4443514,0
+JNJ.US,D,19950728,000000,11.7423,11.7423,11.5796,11.7423,3598556.1229592,0
+JNJ.US,D,19950731,000000,11.6619,11.7423,11.6384,11.7423,3034729.2569303,0
+JNJ.US,D,19950801,000000,11.6992,11.6992,11.5796,11.6384,3654429.0476434,0
+JNJ.US,D,19950802,000000,11.6384,11.6384,11.4962,11.5394,6031644.9682126,0
+JNJ.US,D,19950803,000000,11.4531,11.4531,11.3756,11.4364,4628001.9116953,0
+JNJ.US,D,19950804,000000,11.4188,11.6384,11.3756,11.557,4344679.7247487,0
+JNJ.US,D,19950807,000000,11.6011,11.6384,11.5394,11.5796,2844531.6703072,0
+JNJ.US,D,19950808,000000,11.6011,11.6384,11.4962,11.557,3255406.506986,0
+JNJ.US,D,19950809,000000,11.557,11.557,11.4756,11.5178,2686494.2585034,0
+JNJ.US,D,19950810,000000,11.4962,11.5394,11.4364,11.4962,2566846.5385449,0
+JNJ.US,D,19950811,000000,11.4678,11.4678,11.2628,11.2834,3973875.0913015,0
+JNJ.US,D,19950814,000000,11.304,11.4442,11.2628,11.4256,2833803.1143027,0
+JNJ.US,D,19950815,000000,11.3236,11.3697,11.0568,11.3462,4502145.0692663,0
+JNJ.US,D,19950816,000000,11.2402,11.304,11.0971,11.1834,5457657.5345542,0
+JNJ.US,D,19950817,000000,11.1598,11.2206,10.998,11.0971,4714353.4800845,0
+JNJ.US,D,19950818,000000,11.0971,11.1598,11.0324,11.0795,8399259.1319774,0
+JNJ.US,D,19950821,000000,11.0971,11.1834,11.0795,11.1206,5666485.5477719,0
+JNJ.US,D,19950822,000000,11.1206,11.2206,11.0795,11.1834,3496393.6752951,0
+JNJ.US,D,19950823,000000,11.1834,11.3236,11.1834,11.2206,4332263.5192633,0
+JNJ.US,D,19950824,000000,11.1981,11.2628,11.1206,11.1834,3556227.2226884,0
+JNJ.US,D,19950825,000000,11.1834,11.2834,11.1598,11.1834,3115439.6912241,0
+JNJ.US,D,19950828,000000,11.2206,11.3236,11.1834,11.3236,2509281.8854687,0
+JNJ.US,D,19950829,000000,11.3697,11.4893,11.3462,11.3462,4466587.1614743,0
+JNJ.US,D,19950830,000000,11.3874,11.3874,11.2402,11.3462,2405434.8475071,0
+JNJ.US,D,19950831,000000,11.404,11.404,11.3236,11.3462,2834938.0713251,0
+JNJ.US,D,19950901,000000,11.3462,11.404,11.2834,11.304,2175723.8290221,0
+JNJ.US,D,19950905,000000,11.3874,11.4442,11.2402,11.404,4021845.1256677,0
+JNJ.US,D,19950906,000000,11.3697,11.4678,11.3697,11.4256,4309119.7775012,0
+JNJ.US,D,19950907,000000,11.4256,11.4678,11.404,11.4442,2231035.9034257,0
+JNJ.US,D,19950908,000000,11.4442,11.509,11.404,11.4678,3597428.3040313,0
+JNJ.US,D,19950911,000000,11.509,11.5717,11.4893,11.509,4419749.0249471,0
+JNJ.US,D,19950912,000000,11.5521,11.5521,11.4442,11.4678,2735603.3288032,0
+JNJ.US,D,19950913,000000,11.4678,11.5717,11.4256,11.5521,4332827.4287272,0
+JNJ.US,D,19950914,000000,11.5933,11.8208,11.5717,11.8208,6011319.7540425,0
+JNJ.US,D,19950915,000000,11.8336,11.8336,11.6747,11.758,9395406.7296885,0
+JNJ.US,D,19950918,000000,11.7355,11.8208,11.6541,11.7355,4659044.4648643,0
+JNJ.US,D,19950919,000000,11.7806,11.9012,11.758,11.8551,5796856.7250962,0
+JNJ.US,D,19950920,000000,11.8551,11.8797,11.758,11.7806,3185986.4987051,0
+JNJ.US,D,19950921,000000,11.8022,12.1915,11.7806,12.1248,10744305.700178,0
+JNJ.US,D,19950922,000000,11.9827,12.1062,11.9433,11.962,6403013.5111238,0
+JNJ.US,D,19950925,000000,11.9827,12.169,11.962,12.1454,4402812.3662,0
+JNJ.US,D,19950926,000000,12.1454,12.311,12.1062,12.2248,4283721.4176109,0
+JNJ.US,D,19950927,000000,12.169,12.311,12.064,12.2679,5686799.5449364,0
+JNJ.US,D,19950928,000000,12.2248,12.2465,12.0425,12.0846,3863816.8914139,0
+JNJ.US,D,19950929,000000,12.0846,12.2121,12.0188,12.1915,4309119.7775012,0
+JNJ.US,D,19951002,000000,12.1062,12.2121,12.0188,12.0846,3455202.7912301,0
+JNJ.US,D,19951003,000000,12.1062,12.311,12.1062,12.2886,6064942.1395097,0
+JNJ.US,D,19951004,000000,12.2886,12.473,12.2886,12.4161,9248106.0317116,0
+JNJ.US,D,19951005,000000,12.4161,12.5367,12.2886,12.4161,7533487.8102293,0
+JNJ.US,D,19951006,000000,12.4513,12.7241,12.4161,12.6994,5981411.1381682,0
+JNJ.US,D,19951009,000000,12.678,12.6994,12.5367,12.6015,3991371.5806016,0
+JNJ.US,D,19951010,000000,12.4513,12.6446,12.4513,12.5151,5471768.5276148,0
+JNJ.US,D,19951011,000000,12.5151,12.5592,12.4513,12.5151,5023081.165016,0
+JNJ.US,D,19951012,000000,12.5367,12.6239,12.5367,12.5788,4874641.4311054,0
+JNJ.US,D,19951013,000000,12.6573,12.826,12.6573,12.7652,4742010.5370141,0
+JNJ.US,D,19951016,000000,12.7652,12.7867,12.6994,12.7652,2649816.6896058,0
+JNJ.US,D,19951017,000000,12.7435,12.7652,12.6239,12.7435,3007072.2000007,0
+JNJ.US,D,19951018,000000,12.7435,12.9682,12.678,12.8427,3910664.205491,0
+JNJ.US,D,19951019,000000,12.8642,13.0496,12.8642,12.9908,8321942.3517453,0
+JNJ.US,D,19951020,000000,12.9682,13.1123,12.8427,13.1123,8246873.0515467,0
+JNJ.US,D,19951023,000000,13.0682,13.2957,13.0496,13.2761,5661967.1339656,0
+JNJ.US,D,19951024,000000,13.3163,13.6086,13.2957,13.6086,8395873.6357379,0
+JNJ.US,D,19951025,000000,13.6301,13.8331,13.4448,13.48,9451849.6822034,0
+JNJ.US,D,19951026,000000,13.4026,13.5223,13.1957,13.2143,8413938.1134131,0
+JNJ.US,D,19951027,000000,13.177,13.3379,13.0143,13.2761,6923385.6974095,0
+JNJ.US,D,19951030,000000,13.2761,13.4643,13.2536,13.4222,5384287.1008421,0
+JNJ.US,D,19951031,000000,13.381,13.48,13.3379,13.4026,3821487.9911431,0
+JNJ.US,D,19951101,000000,13.3585,13.48,13.3163,13.4448,5301320.0089645,0
+JNJ.US,D,19951102,000000,13.4448,13.4643,13.2957,13.3585,4364998.8205521,0
+JNJ.US,D,19951103,000000,13.3585,13.3585,13.1564,13.1957,5126360.2146024,0
+JNJ.US,D,19951106,000000,13.1564,13.2536,13.1564,13.177,3906713.7800599,0
+JNJ.US,D,19951107,000000,13.1957,13.4448,13.177,13.4448,7016507.2385498,0
+JNJ.US,D,19951108,000000,13.48,13.5223,13.381,13.5026,5186184.5844456,0
+JNJ.US,D,19951109,000000,13.48,13.48,13.3163,13.381,4056276.2342595,0
+JNJ.US,D,19951110,000000,13.2683,13.3104,13.1486,13.1692,3063512.0933322,0
+JNJ.US,D,19951113,000000,13.2888,13.4957,13.2104,13.4957,5691314.8995593,0
+JNJ.US,D,19951114,000000,13.786,14.0126,13.7223,13.7223,9772986.4345258,0
+JNJ.US,D,19951115,000000,13.7449,14.196,13.7223,14.1743,4674847.186317,0
+JNJ.US,D,19951116,000000,14.139,14.1743,13.892,13.9135,5808149.1905647,0
+JNJ.US,D,19951117,000000,13.9135,13.989,13.8263,13.9322,7168324.3108775,0
+JNJ.US,D,19951120,000000,13.9322,14.0321,13.786,13.8046,3084395.0985995,0
+JNJ.US,D,19951121,000000,13.8263,14.1165,13.8263,14.0959,3316360.7352127,0
+JNJ.US,D,19951122,000000,14.0321,14.0753,13.892,13.989,4839649.472233,0
+JNJ.US,D,19951124,000000,13.9322,14.0126,13.9322,13.9489,1601178.6042664,0
+JNJ.US,D,19951127,000000,13.9684,14.0753,13.8694,13.9322,5541751.4256318,0
+JNJ.US,D,19951128,000000,13.9684,14.0753,13.9135,14.0753,4903427.3266906,0
+JNJ.US,D,19951129,000000,14.0753,14.2598,14.0321,14.196,3747556.7071503,0
+JNJ.US,D,19951130,000000,14.2175,14.4018,14.0548,14.3009,4520769.3774944,0
+JNJ.US,D,19951201,000000,14.344,14.3891,14.1596,14.1743,6263037.5178117,0
+JNJ.US,D,19951204,000000,14.196,14.4862,14.0959,14.4862,6450419.6360259,0
+JNJ.US,D,19951205,000000,14.4411,14.899,14.4411,14.7785,7748514.7486396,0
+JNJ.US,D,19951206,000000,14.8765,15.0462,14.854,14.9815,8141336.3246488,0
+JNJ.US,D,19951207,000000,14.9413,15.0266,14.899,15.004,6942569.8361902,0
+JNJ.US,D,19951208,000000,15.0266,15.0677,14.801,14.899,4590194.4844141,0
+JNJ.US,D,19951211,000000,14.854,15.0462,14.8167,14.8765,5442419.7422933,0
+JNJ.US,D,19951212,000000,14.899,15.0462,14.8765,14.9815,4182135.1161442,0
+JNJ.US,D,19951213,000000,14.9815,15.1089,14.9598,15.004,6211118.0777421,0
+JNJ.US,D,19951214,000000,15.004,15.2512,15.004,15.1089,4478442.5166791,0
+JNJ.US,D,19951215,000000,15.1089,15.1658,14.9598,15.0903,14638602.255024,0
+JNJ.US,D,19951218,000000,15.004,15.004,14.6893,14.7117,6923948.5871456,0
+JNJ.US,D,19951219,000000,14.6893,14.7785,14.2598,14.3666,8973242.4867246,0
+JNJ.US,D,19951220,000000,14.3891,14.6509,14.2802,14.4018,7526147.8096474,0
+JNJ.US,D,19951221,000000,14.3891,14.6147,14.3666,14.5911,9371702.1376458,0
+JNJ.US,D,19951222,000000,14.551,14.5706,14.2175,14.2802,6215632.4126373,0
+JNJ.US,D,19951226,000000,14.3009,14.3233,14.2391,14.2802,3045453.7340236,0
+JNJ.US,D,19951227,000000,14.3009,14.344,14.1165,14.344,6340368.5742328,0
+JNJ.US,D,19951228,000000,14.2598,14.2802,14.1743,14.196,5043397.2016359,0
+JNJ.US,D,19951229,000000,14.196,14.196,14.0548,14.1165,6064942.1395097,0
+JNJ.US,D,19960102,000000,14.1165,14.1165,13.786,13.9135,7306600.4179753,0
+JNJ.US,D,19960103,000000,14.0753,14.551,14.0753,14.4636,11967338.650688,0
+JNJ.US,D,19960104,000000,14.4411,14.5706,14.3233,14.3233,9174739.6769106,0
+JNJ.US,D,19960105,000000,14.2598,14.4411,14.1596,14.3233,8237844.3817563,0
+JNJ.US,D,19960108,000000,14.344,14.5088,14.3233,14.5088,2801067.813014,0
+JNJ.US,D,19960109,000000,14.6736,14.899,14.5706,14.5911,9029122.5495034,0
+JNJ.US,D,19960110,000000,14.4636,14.4862,13.7223,14.1165,12554306.199295,0
+JNJ.US,D,19960111,000000,14.1165,14.1165,13.7223,13.8263,10609414.069591,0
+JNJ.US,D,19960112,000000,14.0126,14.3009,13.9684,14.1596,10992074.058243,0
+JNJ.US,D,19960115,000000,14.139,14.344,14.0959,14.2802,6089773.5307528,0
+JNJ.US,D,19960116,000000,14.3233,14.4018,14.2391,14.3233,8653238.6519692,0
+JNJ.US,D,19960117,000000,14.3233,14.5088,14.2598,14.4215,5852725.5708691,0
+JNJ.US,D,19960118,000000,14.4018,14.4215,14.2391,14.3233,5597627.4094995,0
+JNJ.US,D,19960119,000000,14.3009,14.344,14.1743,14.2598,7110192.689154,0
+JNJ.US,D,19960122,000000,14.3009,14.4636,14.2175,14.3233,4909073.559425,0
+JNJ.US,D,19960123,000000,14.3233,14.5088,14.2802,14.4862,4675408.0365976,0
+JNJ.US,D,19960124,000000,14.854,15.4806,14.7344,15.4806,12195354.881597,0
+JNJ.US,D,19960125,000000,15.3933,15.6404,14.9413,15.3531,10832914.945878,0
+JNJ.US,D,19960126,000000,15.2679,15.4806,15.1443,15.3933,6130408.663176,0
+JNJ.US,D,19960129,000000,15.412,15.7248,15.412,15.5551,6535642.3657594,0
+JNJ.US,D,19960130,000000,15.4806,15.9111,15.4345,15.9111,5811532.6473486,0
+JNJ.US,D,19960131,000000,15.871,15.9338,15.7905,15.8463,6879362.0095632,0
+JNJ.US,D,19960201,000000,15.8894,15.8894,15.5551,15.5768,5301320.0089645,0
+JNJ.US,D,19960202,000000,15.5768,16.0964,15.5768,15.8259,8533586.8530994,0
+JNJ.US,D,19960205,000000,15.6826,16.2023,15.6826,16.1622,5840319.5626617,0
+JNJ.US,D,19960206,000000,16.1622,16.222,15.9542,16.0337,7457853.580839,0
+JNJ.US,D,19960207,000000,15.9749,16.018,15.8259,16.018,9157804.0378911,0
+JNJ.US,D,19960208,000000,16.0337,16.3642,16.0337,16.3015,12396273.88613,0
+JNJ.US,D,19960209,000000,16.3229,16.572,16.2661,16.3642,12177294.482833,0
+JNJ.US,D,19960212,000000,16.3642,16.4093,16.2436,16.3229,10778732.729858,0
+JNJ.US,D,19960213,000000,16.3015,16.4495,16.3015,16.3426,15919199.85861,0
+JNJ.US,D,19960214,000000,16.3426,16.3426,16.073,16.1161,9334458.6198285,0
+JNJ.US,D,19960215,000000,16.0269,16.1092,15.7199,15.7581,24920105.520631,0
+JNJ.US,D,19960216,000000,15.7768,15.8169,15.5473,15.5925,14962565.692761,0
+JNJ.US,D,19960220,000000,15.4051,15.508,15.2992,15.3472,10024146.407198,0
+JNJ.US,D,19960221,000000,15.3668,15.7983,15.3668,15.7199,14007047.109107,0
+JNJ.US,D,19960222,000000,15.7336,15.9475,15.7199,15.7581,11579601.437404,0
+JNJ.US,D,19960223,000000,15.7983,15.8817,15.4885,15.4885,9898847.355866,0
+JNJ.US,D,19960226,000000,15.508,15.7199,15.4885,15.5267,9030249.3487034,0
+JNJ.US,D,19960227,000000,15.5698,15.7199,15.4257,15.4885,8860929.6687089,0
+JNJ.US,D,19960228,000000,15.6159,15.9659,15.5473,15.5473,9948514.217263,0
+JNJ.US,D,19960229,000000,15.3884,15.8817,15.3884,15.4885,10856053.589001,0
+JNJ.US,D,19960301,000000,15.6159,15.9475,15.508,15.9034,8091104.53406,0
+JNJ.US,D,19960304,000000,15.9034,16.1739,15.8169,16.0269,9135792.1939682,0
+JNJ.US,D,19960305,000000,15.9258,16.0092,15.8396,15.9475,5108862.7055745,0
+JNJ.US,D,19960306,000000,16.0464,16.1946,15.862,15.8817,5606090.1303702,0
+JNJ.US,D,19960307,000000,15.8817,16.2739,15.862,16.2739,9392026.3320881,0
+JNJ.US,D,19960308,000000,16.0464,16.067,15.0747,15.7336,21125704.558587,0
+JNJ.US,D,19960311,000000,15.6561,15.7983,15.4257,15.7768,9053954.960474,0
+JNJ.US,D,19960312,000000,15.6747,15.7199,15.4051,15.5925,8526251.9511567,0
+JNJ.US,D,19960313,000000,15.6159,15.6356,15.3237,15.3884,7572996.1434524,0
+JNJ.US,D,19960314,000000,15.5698,15.6747,15.3237,15.3472,7482692.1101764,0
+JNJ.US,D,19960315,000000,15.3668,15.6747,15.3472,15.5698,11326754.834978,0
+JNJ.US,D,19960318,000000,15.7336,15.862,15.5267,15.6356,6751242.3911838,0
+JNJ.US,D,19960319,000000,15.7336,15.7768,15.2266,15.3237,11820033.873798,0
+JNJ.US,D,19960320,000000,15.4257,15.5698,15.3237,15.5267,6641181.1321128,0
+JNJ.US,D,19960321,000000,15.5267,15.7581,15.4659,15.5925,9389764.5758654,0
+JNJ.US,D,19960322,000000,15.6561,15.7768,15.4885,15.6561,7780126.3099116,0
+JNJ.US,D,19960325,000000,15.7768,15.8169,15.508,15.508,5899009.9952102,0
+JNJ.US,D,19960326,000000,15.4885,15.7768,15.4659,15.6747,5858376.9022423,0
+JNJ.US,D,19960327,000000,15.6973,15.6973,15.4257,15.4257,5852164.7205885,0
+JNJ.US,D,19960328,000000,15.3884,15.4659,15.2393,15.3668,4843604.9963031,0
+JNJ.US,D,19960329,000000,15.4659,15.5267,15.2393,15.2766,4924870.1625108,0
+JNJ.US,D,19960401,000000,15.4257,15.4885,15.3668,15.4502,10689559.574693,0
+JNJ.US,D,19960402,000000,15.508,15.7768,15.4051,15.7768,7409884.5662006,0
+JNJ.US,D,19960403,000000,15.7199,15.7199,15.5473,15.5925,4387009.6447473,0
+JNJ.US,D,19960404,000000,15.6747,15.6973,15.6159,15.6747,4516818.9520632,0
+JNJ.US,D,19960408,000000,15.2393,15.3884,14.9668,15.259,10096380.86416,0
+JNJ.US,D,19960409,000000,15.4051,15.4257,14.9893,15.1158,6445906.3208585,0
+JNJ.US,D,19960410,000000,15.0747,15.1158,14.5568,14.6225,8712497.0728929,0
+JNJ.US,D,19960411,000000,14.6666,14.7187,14.1813,14.494,14698992.573787,0
+JNJ.US,D,19960412,000000,14.5774,14.8687,14.5568,14.6774,13483855.3755,0
+JNJ.US,D,19960415,000000,14.7421,14.9471,14.6666,14.8687,6704396.0968345,0
+JNJ.US,D,19960416,000000,14.8922,15.2031,14.8687,15.0962,10812596.869803,0
+JNJ.US,D,19960417,000000,15.1158,15.158,14.9471,15.0119,6980946.2715743,0
+JNJ.US,D,19960418,000000,15.0334,15.2393,15.0119,15.1815,6400753.7943566,0
+JNJ.US,D,19960419,000000,15.1815,15.2393,15.0334,15.052,6390027.2778076,0
+JNJ.US,D,19960422,000000,15.1373,15.2266,14.6774,14.9109,5998349.836371,0
+JNJ.US,D,19960423,000000,14.9893,15.1373,14.9471,14.9893,6739388.0557069,0
+JNJ.US,D,19960424,000000,15.0119,15.0119,14.5774,14.8687,9546670.0898301,0
+JNJ.US,D,19960425,000000,14.8687,15.0962,14.7421,14.9334,9119988.4527877,0
+JNJ.US,D,19960426,000000,15.0334,15.2266,14.9334,15.0119,7114704.9845936,0
+JNJ.US,D,19960429,000000,15.0119,15.2766,14.9893,15.2266,5129744.6911141,0
+JNJ.US,D,19960430,000000,15.2031,15.3472,15.0747,15.3237,5638825.431659,0
+JNJ.US,D,19960501,000000,15.2393,15.5267,15.2393,15.3668,5430004.5565357,0
+JNJ.US,D,19960502,000000,15.259,15.2766,14.8236,14.8236,8659441.656073,0
+JNJ.US,D,19960503,000000,14.9893,15.1815,14.6774,14.8236,7678535.9295338,0
+JNJ.US,D,19960506,000000,14.9109,14.9668,14.697,14.8687,5753960.856178,0
+JNJ.US,D,19960507,000000,14.8687,14.9334,14.7421,14.8687,5161916.0829389,0
+JNJ.US,D,19960508,000000,14.7873,15.2266,14.6442,15.2266,6821791.2381205,0
+JNJ.US,D,19960509,000000,15.1815,15.2031,14.9893,15.052,4488036.1156612,0
+JNJ.US,D,19960510,000000,15.158,15.259,15.0334,15.1815,6529996.1330251,0
+JNJ.US,D,19960513,000000,15.2266,15.3472,15.0962,15.3472,6134928.0967101,0
+JNJ.US,D,19960514,000000,15.3472,15.4502,15.259,15.3237,6371407.0484907,0
+JNJ.US,D,19960515,000000,15.3668,15.6356,15.3472,15.5473,7714655.7073341,0
+JNJ.US,D,19960516,000000,15.4885,15.862,15.4885,15.6159,9163441.0930754,0
+JNJ.US,D,19960517,000000,15.7621,15.8062,15.5925,15.7846,7479302.5350259,0
+JNJ.US,D,19960520,000000,15.8396,15.9475,15.7199,15.8396,5203682.0934734,0
+JNJ.US,D,19960521,000000,15.862,15.9475,15.8062,15.9034,3748682.4866228,0
+JNJ.US,D,19960522,000000,15.8817,16.1533,15.862,16.1288,6006811.537514,0
+JNJ.US,D,19960523,000000,16.1533,16.2367,15.9258,16.0523,6467351.1961343,0
+JNJ.US,D,19960524,000000,16.1092,16.2798,16.073,16.2367,4595269.6695899,0
+JNJ.US,D,19960528,000000,16.3015,16.3426,15.9659,16.1946,5957142.6366614,0
+JNJ.US,D,19960529,000000,16.2798,16.2798,15.9034,16.0092,6772690.3256429,0
+JNJ.US,D,19960530,000000,16.0092,16.3642,15.8817,16.2583,6602804.6967288,0
+JNJ.US,D,19960531,000000,16.2583,16.3642,16.1533,16.1946,6141695.0102779,0
+JNJ.US,D,19960603,000000,16.1288,16.2367,16.0964,16.1288,4725078.9769058,0
+JNJ.US,D,19960604,000000,16.2583,16.3847,16.2367,16.3426,4482386.8237436,0
+JNJ.US,D,19960605,000000,16.3847,16.5044,16.2798,16.5044,4618407.2929853,0
+JNJ.US,D,19960606,000000,16.5907,16.5907,16.3426,16.3426,5279874.113961,0
+JNJ.US,D,19960607,000000,16.0337,16.4622,16.0092,16.4093,6609576.7089356,0
+JNJ.US,D,19960610,000000,16.4848,16.5907,16.4299,16.5279,4651705.4840103,0
+JNJ.US,D,19960611,000000,16.6328,16.6996,16.5495,16.6328,8828765.4149786,0
+JNJ.US,D,19960612,000000,16.7535,16.8829,16.5044,16.6328,6861300.5910714,0
+JNJ.US,D,19960613,000000,16.6328,16.6328,16.2583,16.2583,7004370.4384769,0
+JNJ.US,D,19960614,000000,16.2583,16.3847,16.1288,16.3015,4953652.9989128,0
+JNJ.US,D,19960617,000000,16.4299,16.4622,16.0523,16.216,5019130.7395847,0
+JNJ.US,D,19960618,000000,16.1288,16.1739,15.8817,15.9258,6063534.9151692,0
+JNJ.US,D,19960619,000000,15.9659,16.0523,15.9258,15.9659,5350142.5357573,0
+JNJ.US,D,19960620,000000,16.0092,16.0964,15.8062,15.9258,6845491.7512521,0
+JNJ.US,D,19960621,000000,16.0092,16.0092,15.8396,16.0092,11009851.992411,0
+JNJ.US,D,19960624,000000,16.0092,16.216,15.9258,16.0964,5452858.6956076,0
+JNJ.US,D,19960625,000000,16.216,16.4299,16.1739,16.4299,6011890.8016009,0
+JNJ.US,D,19960626,000000,16.3847,16.4299,16.3426,16.4299,4730719.0912733,0
+JNJ.US,D,19960627,000000,16.3426,16.4622,16.0523,16.3426,4754989.6322357,0
+JNJ.US,D,19960628,000000,16.4299,16.5495,16.3426,16.4622,4158151.1186888,0
+JNJ.US,D,19960701,000000,16.5495,16.5495,16.4299,16.5044,3401862.8703588,0
+JNJ.US,D,19960702,000000,16.5907,16.6328,16.3847,16.5495,4689524.1282972,0
+JNJ.US,D,19960703,000000,16.5495,16.5495,16.3426,16.4299,4186370.0456269,0
+JNJ.US,D,19960705,000000,16.216,16.4622,16.0964,16.0964,2669851.2813576,0
+JNJ.US,D,19960708,000000,16.0523,16.216,15.9258,15.9659,5376668.7145756,0
+JNJ.US,D,19960709,000000,16.0523,16.0523,15.7199,15.7199,4785187.8508003,0
+JNJ.US,D,19960710,000000,15.8062,15.9659,15.5473,15.9659,5386826.2230216,0
+JNJ.US,D,19960711,000000,16.0523,16.216,15.6356,15.9659,5057224.710373,0
+JNJ.US,D,19960712,000000,15.9659,15.9659,15.508,15.6973,4203015.0622281,0
+JNJ.US,D,19960715,000000,15.6356,15.7199,15.1373,15.2992,6364354.6111437,0
+JNJ.US,D,19960716,000000,15.2178,16.1288,14.6774,16.0523,11966492.276628,0
+JNJ.US,D,19960717,000000,16.2583,16.2583,15.8062,15.8062,6014993.8332445,0
+JNJ.US,D,19960718,000000,16.0092,16.3847,15.8396,16.3426,5959684.8180243,0
+JNJ.US,D,19960719,000000,16.3426,16.4299,16.216,16.4299,5952909.7466343,0
+JNJ.US,D,19960722,000000,16.216,16.3426,15.8396,16.2583,4379391.2584808,0
+JNJ.US,D,19960723,000000,16.3015,16.3015,15.6747,15.7621,4017049.3459045,0
+JNJ.US,D,19960724,000000,15.4738,16.0523,15.1373,15.8062,7157320.4283714,0
+JNJ.US,D,19960725,000000,15.9258,15.9659,15.5925,15.7621,4811431.5650228,0
+JNJ.US,D,19960726,000000,15.9258,16.0092,15.6747,16.0092,3634391.3967081,0
+JNJ.US,D,19960729,000000,15.9659,16.0092,15.8062,15.8396,2770875.712816,0
+JNJ.US,D,19960730,000000,15.9659,16.0523,15.7199,16.0523,4477592.0637081,0
+JNJ.US,D,19960731,000000,16.0092,16.0964,15.8396,15.8817,4273006.1180674,0
+JNJ.US,D,19960801,000000,15.8817,16.4299,15.8817,16.3426,4846141.0592994,0
+JNJ.US,D,19960802,000000,16.4622,16.7211,16.4622,16.5044,5013762.8925353,0
+JNJ.US,D,19960805,000000,16.677,16.8829,16.6328,16.7535,3956653.9285029,0
+JNJ.US,D,19960806,000000,16.7535,16.7956,16.6328,16.7956,4077162.2987103,0
+JNJ.US,D,19960807,000000,16.8417,17.1291,16.677,17.1291,5422101.6662177,0
+JNJ.US,D,19960808,000000,17.1723,17.1723,16.9232,17.0428,3565256.9122064,0
+JNJ.US,D,19960809,000000,17.1291,17.1723,16.9683,17.0428,3894015.1099787,0
+JNJ.US,D,19960812,000000,17.0095,17.5066,16.8829,17.5066,5027869.8066848,0
+JNJ.US,D,19960813,000000,17.4194,17.6685,17.3439,17.4635,5935696.7416579,0
+JNJ.US,D,19960814,000000,17.5477,17.6685,17.4635,17.6685,6360398.0673459,0
+JNJ.US,D,19960815,000000,17.6685,17.7527,17.5477,17.6685,4345523.0396252,0
+JNJ.US,D,19960816,000000,17.5263,17.5684,17.1908,17.2369,5809836.8400454,0
+JNJ.US,D,19960819,000000,17.4007,17.6547,17.3625,17.4007,3148170.9136017,0
+JNJ.US,D,19960820,000000,17.4007,17.4851,17.2369,17.2801,3062663.6798167,0
+JNJ.US,D,19960821,000000,17.3203,17.4419,17.1526,17.3203,2665338.9859181,0
+JNJ.US,D,19960822,000000,17.3203,17.4007,17.0252,17.3625,3659228.9063177,0
+JNJ.US,D,19960823,000000,17.4419,17.4851,16.982,17.0673,3743321.7776678,0
+JNJ.US,D,19960826,000000,17.0252,17.0252,16.7721,16.8634,3838705.0750307,0
+JNJ.US,D,19960827,000000,16.8634,17.0252,16.8634,16.982,2860331.3325765,0
+JNJ.US,D,19960828,000000,16.9467,16.9467,16.8192,16.8192,2142709.1223209,0
+JNJ.US,D,19960829,000000,16.7721,16.8192,16.572,16.6475,3533081.4414706,0
+JNJ.US,D,19960830,000000,16.6927,16.6927,16.2367,16.4417,5093061.0038496,0
+JNJ.US,D,19960903,000000,16.2367,16.572,16.1092,16.4004,3635527.3734584,0
+JNJ.US,D,19960904,000000,16.3162,16.4417,16.2367,16.4004,2979416.1627989,0
+JNJ.US,D,19960905,000000,16.2739,16.572,16.1533,16.1946,3324547.1098544,0
+JNJ.US,D,19960906,000000,16.2739,16.6475,16.1533,16.6044,3409200.8314849,0
+JNJ.US,D,19960909,000000,16.6927,16.7721,16.6044,16.6475,3973028.7172417,0
+JNJ.US,D,19960910,000000,16.8192,16.8634,16.4417,16.4848,5318256.6677118,0
+JNJ.US,D,19960911,000000,16.5279,16.6044,16.3573,16.4417,4850654.3744668,0
+JNJ.US,D,19960912,000000,16.5279,16.6927,16.3162,16.4417,4099170.0637221,0
+JNJ.US,D,19960913,000000,16.732,16.8634,16.6044,16.6927,5557277.8008553,0
+JNJ.US,D,19960916,000000,16.8192,16.982,16.732,16.732,6554264.6345319,0
+JNJ.US,D,19960917,000000,16.7721,16.8192,16.572,16.6927,3320595.6646954,0
+JNJ.US,D,19960918,000000,16.6927,16.732,16.5279,16.572,2483037.1515185,0
+JNJ.US,D,19960919,000000,16.4848,16.8192,16.4004,16.6927,2991552.9628717,0
+JNJ.US,D,19960920,000000,16.7721,16.8634,16.732,16.8634,8913138.711469,0
+JNJ.US,D,19960923,000000,16.8192,16.9467,16.732,16.9467,3965126.8466515,0
+JNJ.US,D,19960924,000000,16.9467,16.982,16.732,16.8192,4878025.907617,0
+JNJ.US,D,19960925,000000,16.8996,16.9467,16.732,16.7721,3526313.508175,0
+JNJ.US,D,19960926,000000,16.8996,17.2369,16.7721,17.0252,7133612.7771454,0
+JNJ.US,D,19960927,000000,17.1908,17.1908,16.982,17.1908,3797219.4896363,0
+JNJ.US,D,19960930,000000,17.2369,17.2801,17.0252,17.1085,3797219.4896363,0
+JNJ.US,D,19961001,000000,17.1085,17.1526,16.8996,17.0673,3644550.9446098,0
+JNJ.US,D,19961002,000000,17.1526,17.1908,17.0673,17.1085,3226619.5916729,0
+JNJ.US,D,19961003,000000,17.1526,17.1526,16.9467,17.0252,2980832.5646894,0
+JNJ.US,D,19961004,000000,17.1085,17.4419,17.0673,17.3203,4700243.5067516,0
+JNJ.US,D,19961007,000000,17.4007,17.4851,17.3203,17.3625,3820362.2116707,0
+JNJ.US,D,19961008,000000,17.1908,17.4419,17.1526,17.3203,4060505.0453755,0
+JNJ.US,D,19961009,000000,17.3625,17.3625,16.8634,17.1085,4350321.8785719,0
+JNJ.US,D,19961010,000000,17.1085,17.1526,16.9467,16.982,2288886.080281,0
+JNJ.US,D,19961011,000000,17.0252,17.3203,16.982,17.1908,2842552.3786805,0
+JNJ.US,D,19961014,000000,17.1908,17.6547,17.1908,17.5263,3848013.1502336,0
+JNJ.US,D,19961015,000000,17.4419,17.5684,17.0252,17.1085,5619924.7772018,0
+JNJ.US,D,19961016,000000,17.1908,17.1908,16.8996,17.1085,5823385.9630978,0
+JNJ.US,D,19961017,000000,17.2369,17.5684,17.1908,17.4851,5737875.6701294,0
+JNJ.US,D,19961018,000000,17.3625,17.4419,17.2801,17.3203,10933659.971924,0
+JNJ.US,D,19961021,000000,17.3625,17.3625,16.8634,16.9467,8409427.8574291,0
+JNJ.US,D,19961022,000000,16.8634,16.8996,16.572,16.6044,8660577.6328232,0
+JNJ.US,D,19961023,000000,16.6044,16.732,16.4417,16.6044,7270480.6401748,0
+JNJ.US,D,19961024,000000,16.6475,16.7721,16.1946,16.2367,8261834.4975784,0
+JNJ.US,D,19961025,000000,16.2367,16.4004,15.7336,15.7768,6855658.4372482,0
+JNJ.US,D,19961028,000000,16.0269,16.1092,15.862,15.8964,8788127.223372,0
+JNJ.US,D,19961029,000000,16.0269,16.3573,15.9836,16.1092,7965809.5616393,0
+JNJ.US,D,19961030,000000,16.1092,16.1533,15.9836,16.0269,6041518.992335,0
+JNJ.US,D,19961031,000000,16.1092,16.4848,16.067,16.4417,5563479.7852313,0
+JNJ.US,D,19961101,000000,16.6044,16.7721,16.3162,16.4004,4623768.0019405,0
+JNJ.US,D,19961104,000000,16.5279,16.5279,16.3162,16.3162,7294748.1219539,0
+JNJ.US,D,19961105,000000,16.3573,16.9467,16.3573,16.6927,8302188.1851336,0
+JNJ.US,D,19961106,000000,16.8634,17.5684,16.8192,17.5263,9493332.2084145,0
+JNJ.US,D,19961107,000000,17.4851,17.4851,17.1908,17.1908,6639491.4431765,0
+JNJ.US,D,19961108,000000,17.2801,17.2801,17.0252,17.1908,6038976.8109721,0
+JNJ.US,D,19961111,000000,17.1908,17.3203,17.1526,17.1908,3917437.2374256,0
+JNJ.US,D,19961112,000000,17.1908,17.1908,16.9467,16.982,6313838.3165035,0
+JNJ.US,D,19961113,000000,16.982,17.1908,16.9467,16.982,4853762.5047492,0
+JNJ.US,D,19961114,000000,16.9467,17.0252,16.8192,16.982,6986877.0083601,0
+JNJ.US,D,19961115,000000,17.0878,17.1723,16.9232,17.0095,6952164.4549002,0
+JNJ.US,D,19961118,000000,17.0095,17.0878,16.9232,16.9683,4372613.1279074,0
+JNJ.US,D,19961119,000000,17.1291,17.3007,17.0428,17.3007,4516534.4480117,0
+JNJ.US,D,19961120,000000,17.2565,17.384,17.1291,17.2154,6607320.0513518,0
+JNJ.US,D,19961121,000000,17.4272,17.5477,17.3007,17.4722,5859507.7803536,0
+JNJ.US,D,19961122,000000,17.4722,17.6753,17.3439,17.5066,4598937.6304252,0
+JNJ.US,D,19961125,000000,17.4272,18.0068,17.4272,18.0068,6601963.4213078,0
+JNJ.US,D,19961126,000000,17.9322,18.096,17.888,17.9715,6688591.3359262,0
+JNJ.US,D,19961127,000000,18.0529,18.0529,17.9322,17.9322,3562715.7505713,0
+JNJ.US,D,19961129,000000,17.888,17.9715,17.8038,17.8449,1667496.6006315,0
+JNJ.US,D,19961202,000000,17.8038,17.8038,17.6753,17.7184,3647090.0667894,0
+JNJ.US,D,19961203,000000,17.7184,18.0068,17.2565,17.3439,4697707.4437554,0
+JNJ.US,D,19961204,000000,17.2565,17.5066,17.2154,17.4272,6470459.3264168,0
+JNJ.US,D,19961205,000000,17.5066,17.592,17.2565,17.3007,4998810.6240536,0
+JNJ.US,D,19961206,000000,16.7956,17.5477,16.7535,17.3439,6397649.7429853,0
+JNJ.US,D,19961209,000000,17.4272,17.5477,17.1723,17.5477,3462817.0985854,0
+JNJ.US,D,19961210,000000,17.4722,17.7597,17.4272,17.592,3583885.2993457,0
+JNJ.US,D,19961211,000000,17.2565,17.5066,17.1291,17.3439,5207067.5897128,0
+JNJ.US,D,19961212,000000,17.3439,17.3439,16.8829,16.9232,5532158.8463775,0
+JNJ.US,D,19961213,000000,16.7535,16.8829,16.6261,16.6682,8714475.3447918,0
+JNJ.US,D,19961216,000000,16.7535,16.8829,16.2494,16.3779,7168609.8346568,0
+JNJ.US,D,19961217,000000,16.2093,16.4622,16.0886,16.2935,10114441.262924,0
+JNJ.US,D,19961218,000000,16.423,16.7535,16.3779,16.4622,7439230.2923388,0
+JNJ.US,D,19961219,000000,16.7143,17.0428,16.6261,16.9683,5324460.6915433,0
+JNJ.US,D,19961220,000000,17.5066,17.5066,16.6261,16.7143,15011949.069834,0
+JNJ.US,D,19961223,000000,16.7956,16.9683,16.6682,16.7143,4881411.4038564,0
+JNJ.US,D,19961224,000000,16.7535,16.7956,16.7143,16.7535,2038575.5408524,0
+JNJ.US,D,19961226,000000,16.6682,17.0095,16.6682,16.7956,3729490.1900196,0
+JNJ.US,D,19961227,000000,16.8417,17.0878,16.8417,16.9232,2507863.4441226,0
+JNJ.US,D,19961230,000000,16.9683,17.3439,16.9232,17.1291,4083646.7476821,0
+JNJ.US,D,19961231,000000,17.1291,17.1908,16.6682,16.6682,3599119.0126954,0
+JNJ.US,D,19970102,000000,16.7143,16.7535,16.2935,16.6682,5914811.6969349,0
+JNJ.US,D,19970103,000000,16.7956,16.9683,16.6682,16.8417,4224749.5401942,0
+JNJ.US,D,19970106,000000,17.0095,17.2154,16.9232,16.9683,6577406.3368385,0
+JNJ.US,D,19970107,000000,16.9683,17.0095,16.7535,17.0095,5369049.3085812,0
+JNJ.US,D,19970108,000000,17.1723,17.3439,17.0428,17.1291,5779642.7003919,0
+JNJ.US,D,19970109,000000,17.2154,17.384,17.1291,17.2565,5515222.1876302,0
+JNJ.US,D,19970110,000000,17.0095,17.2565,16.9683,17.1291,8010959.0289579,0
+JNJ.US,D,19970113,000000,17.0878,17.0878,16.7956,16.8417,7415527.7397516,0
+JNJ.US,D,19970114,000000,16.9683,17.3007,16.9683,17.1723,6857343.0275457,0
+JNJ.US,D,19970115,000000,17.2565,17.592,17.2154,17.4722,9388918.2018056,0
+JNJ.US,D,19970116,000000,17.6753,17.8038,17.3007,17.3007,7996848.0358973,0
+JNJ.US,D,19970117,000000,17.3007,17.4722,17.0878,17.2154,13790882.154489,0
+JNJ.US,D,19970120,000000,17.2565,17.3439,17.0428,17.0878,7386460.3992981,0
+JNJ.US,D,19970121,000000,17.0095,17.9715,17.0095,17.9322,13955404.015266,0
+JNJ.US,D,19970122,000000,18.3892,19.4327,18.3078,19.2277,18674274.889429,0
+JNJ.US,D,19970123,000000,19.3149,19.3905,18.8089,18.8089,8697262.3398153,0
+JNJ.US,D,19970124,000000,18.7658,18.854,18.2637,18.4696,8649852.1360019,0
+JNJ.US,D,19970127,000000,18.5549,18.5549,18.1804,18.3078,5328129.6721064,0
+JNJ.US,D,19970128,000000,18.5549,18.6805,18.1352,18.2235,8047644.7556778,0
+JNJ.US,D,19970129,000000,18.2235,18.5108,18.1804,18.4265,5072460.4631782,0
+JNJ.US,D,19970130,000000,18.6805,19.1001,18.6402,19.057,7754165.060285,0
+JNJ.US,D,19970131,000000,19.1405,19.6033,19.1001,19.3493,7729050.1847184,0
+JNJ.US,D,19970203,000000,19.4327,19.4327,19.1001,19.1866,4970304.1338808,0
+JNJ.US,D,19970204,000000,19.2277,19.7307,19.1405,19.7307,5277337.0312369,0
+JNJ.US,D,19970205,000000,19.7307,19.9788,18.9727,19.2277,6876538.3833322,0
+JNJ.US,D,19970206,000000,19.3149,19.7307,19.1405,19.7307,6231438.1932732,0
+JNJ.US,D,19970207,000000,19.9357,20.0632,19.8073,20.022,7711836.1600141,0
+JNJ.US,D,19970210,000000,20.1063,20.3122,19.9357,19.9788,8122146.0675012,0
+JNJ.US,D,19970211,000000,20.022,20.1494,19.9788,20.1063,5539773.1537329,0
+JNJ.US,D,19970212,000000,20.1063,20.3976,20.1063,20.3976,9111804.1176016,0
+JNJ.US,D,19970213,000000,20.5476,20.8448,20.5476,20.7584,9519578.9818202,0
+JNJ.US,D,19970214,000000,20.8016,20.8448,20.629,20.629,7074351.2970384,0
+JNJ.US,D,19970218,000000,20.7173,21.092,20.5006,21.092,6588131.8336597,0
+JNJ.US,D,19970219,000000,21.0497,21.092,20.6742,20.7173,5139341.3492795,0
+JNJ.US,D,19970220,000000,20.374,20.4603,20.0848,20.2544,7183003.2923132,0
+JNJ.US,D,19970221,000000,20.2122,20.3388,20.1289,20.2544,7820483.0566501,0
+JNJ.US,D,19970224,000000,20.2122,20.5908,20.1711,20.4201,5665353.6499327,0
+JNJ.US,D,19970225,000000,20.4201,20.4603,19.9563,20.1711,7485232.2520839,0
+JNJ.US,D,19970226,000000,20.2122,20.2122,19.4975,19.7474,9196463.9575989,0
+JNJ.US,D,19970227,000000,19.7474,19.7474,19.3699,19.3699,6266993.0418818,0
+JNJ.US,D,19970228,000000,19.2424,19.6278,19.0345,19.3277,7050932.2287748,0
+JNJ.US,D,19970303,000000,19.1639,19.6661,19.0806,19.6278,5020257.5387849,0
+JNJ.US,D,19970304,000000,19.6278,19.6278,19.2424,19.2845,6013013.52189,0
+JNJ.US,D,19970305,000000,19.411,19.9563,19.411,19.9563,7589923.6246497,0
+JNJ.US,D,19970306,000000,20.0014,20.0014,19.7082,19.8739,6368864.8671277,0
+JNJ.US,D,19970307,000000,19.9161,20.5006,19.9161,20.374,7869863.3745402,0
+JNJ.US,D,19970310,000000,20.5006,20.629,20.4603,20.5908,4641834.5190712,0
+JNJ.US,D,19970311,000000,20.5908,20.629,20.4201,20.4603,4835704.1454407,0
+JNJ.US,D,19970312,000000,20.5908,20.5908,19.7877,20.0426,6070867.7776565,0
+JNJ.US,D,19970313,000000,20.3388,20.5006,19.4551,19.7474,12511408.290921,0
+JNJ.US,D,19970314,000000,19.9161,19.9563,19.3277,19.4551,9403593.1043302,0
+JNJ.US,D,19970317,000000,19.0806,19.5817,18.9933,19.4551,10198818.638325,0
+JNJ.US,D,19970318,000000,19.5406,19.8739,19.2845,19.3699,6378742.9701614,0
+JNJ.US,D,19970319,000000,19.4975,19.8278,18.6972,19.2845,11649586.374876,0
+JNJ.US,D,19970320,000000,19.411,19.4975,18.8668,19.2022,6233126.8624817,0
+JNJ.US,D,19970321,000000,19.3699,19.411,18.908,19.0345,8870525.3071466,0
+JNJ.US,D,19970324,000000,19.1639,19.4975,18.9933,19.4551,4960717.6729932,0
+JNJ.US,D,19970325,000000,19.5817,19.7877,19.2424,19.3277,5356065.1147207,0
+JNJ.US,D,19970326,000000,19.2022,19.5817,19.0345,19.2022,6395106.5418945,0
+JNJ.US,D,19970327,000000,19.3277,19.3699,18.2343,18.5305,7419759.6100508,0
+JNJ.US,D,19970331,000000,18.4912,18.6118,17.7321,17.7764,11288377.379867,0
+JNJ.US,D,19970401,000000,17.7764,18.5305,17.69,18.45,9860753.3850777,0
+JNJ.US,D,19970402,000000,18.1931,18.6531,18.0215,18.2764,6748139.3595403,0
+JNJ.US,D,19970403,000000,18.2764,18.4912,17.7764,18.15,7064196.8477757,0
+JNJ.US,D,19970404,000000,17.6479,18.4912,17.6479,18.3637,8542334.0780218,0
+JNJ.US,D,19970407,000000,18.6118,18.6531,18.2764,18.3225,6741928.1976142,0
+JNJ.US,D,19970408,000000,18.3225,18.4049,18.0215,18.3225,5757065.927277,0
+JNJ.US,D,19970409,000000,18.45,18.5305,17.946,18.0215,6343464.4677819,0
+JNJ.US,D,19970410,000000,17.8175,18.45,17.8175,18.2764,5751137.2299469,0
+JNJ.US,D,19970411,000000,18.0666,18.1068,17.5606,17.5606,6058169.1075753,0
+JNJ.US,D,19970414,000000,17.5606,17.8175,17.187,17.8175,7046131.3503727,0
+JNJ.US,D,19970415,000000,18.2343,18.5305,18.1068,18.4912,6941162.6118499,0
+JNJ.US,D,19970416,000000,18.3637,18.7815,18.1931,18.7815,7768556.4784861,0
+JNJ.US,D,19970417,000000,18.9521,18.9933,18.5305,18.5696,5337161.4010802,0
+JNJ.US,D,19970418,000000,18.6531,18.908,18.6118,18.7393,6796671.2639149,0
+JNJ.US,D,19970421,000000,18.7815,19.2845,18.6118,19.2424,7258627.3244257,0
+JNJ.US,D,19970422,000000,19.2845,19.9161,19.2424,19.8278,11593990.816149,0
+JNJ.US,D,19970423,000000,19.8278,19.8278,19.411,19.4975,5952629.321494,0
+JNJ.US,D,19970424,000000,19.7082,19.7877,19.5406,19.5406,4730156.2015372,0
+JNJ.US,D,19970425,000000,19.4551,19.7082,19.3277,19.5406,3570053.7116975,0
+JNJ.US,D,19970428,000000,19.4975,20.0426,19.4975,20.0014,5436490.0252353,0
+JNJ.US,D,19970429,000000,20.1711,20.2544,19.8739,20.1711,7698848.9069704,0
+JNJ.US,D,19970430,000000,20.1711,20.6742,20.1711,20.5476,6355886.791634,0
+JNJ.US,D,19970501,000000,20.374,20.4201,19.7877,20.0426,4973407.1655245,0
+JNJ.US,D,19970502,000000,20.1711,20.8016,20.1289,20.629,4893268.7985168,0
+JNJ.US,D,19970505,000000,20.8016,21.0065,20.5908,20.9624,5900136.7944103,0
+JNJ.US,D,19970506,000000,20.7584,20.9213,20.4603,20.6742,7598957.3930789,0
+JNJ.US,D,19970507,000000,20.5476,20.5908,20.2544,20.2985,6317785.6827513,0
+JNJ.US,D,19970508,000000,20.1289,20.6742,20.0426,20.1711,6349958.0943039,0
+JNJ.US,D,19970509,000000,20.4201,20.5908,20.0848,20.5476,4168025.1428113,0
+JNJ.US,D,19970512,000000,20.7173,20.8448,20.5476,20.8448,5332078.0580821,0
+JNJ.US,D,19970513,000000,20.8448,20.9624,20.7173,20.9213,7482409.6455806,0
+JNJ.US,D,19970514,000000,20.9213,21.0497,20.5476,20.5908,5709094.8731831,0
+JNJ.US,D,19970515,000000,20.5476,20.7584,20.4201,20.7584,6973890.7750441,0
+JNJ.US,D,19970516,000000,20.6662,20.8301,20.2828,20.327,7181872.4142019,0
+JNJ.US,D,19970519,000000,20.4143,20.7437,20.327,20.6662,3267255.7438241,0
+JNJ.US,D,19970520,000000,20.2416,20.5408,20.1995,20.5408,6147065.9165107,0
+JNJ.US,D,19970521,000000,20.4143,20.4535,19.8592,20.0279,11380943.169365,0
+JNJ.US,D,19970522,000000,20.1574,20.1995,19.9013,20.0701,5687927.3638643,0
+JNJ.US,D,19970523,000000,20.2416,20.3682,20.0279,20.1995,4548423.3752406,0
+JNJ.US,D,19970527,000000,20.1142,20.3682,19.9416,20.1995,5361709.3079995,0
+JNJ.US,D,19970528,000000,20.2416,20.2416,19.8592,20.0279,5124667.4664827,0
+JNJ.US,D,19970529,000000,20.0279,20.1995,19.6532,19.8592,5804191.627039,0
+JNJ.US,D,19970530,000000,19.8151,20.2828,19.7386,20.2416,6432361.2767174,0
+JNJ.US,D,19970602,000000,20.327,20.3682,19.8151,20.0279,5791778.480737,0
+JNJ.US,D,19970603,000000,19.9877,20.2416,19.9877,20.1574,4369513.1554472,0
+JNJ.US,D,19970604,000000,20.0701,20.1574,19.9877,20.0279,3272899.9371028,0
+JNJ.US,D,19970605,000000,20.1142,20.2828,19.9877,19.9877,5601295.3703347,0
+JNJ.US,D,19970606,000000,20.1142,20.4535,20.1142,20.2828,6712017.5422844,0
+JNJ.US,D,19970609,000000,20.2828,20.8301,20.2828,20.7849,7006911.6001121,0
+JNJ.US,D,19970610,000000,20.9566,20.9566,20.7849,20.8703,5870791.0682722,0
+JNJ.US,D,19970611,000000,20.9134,21.7127,20.9134,21.5439,11849097.135341,0
+JNJ.US,D,19970612,000000,21.6744,22.1001,21.5439,22.1001,8415067.9717967,0
+JNJ.US,D,19970613,000000,22.1001,22.4324,22.1001,22.3863,7796773.3659684,0
+JNJ.US,D,19970616,000000,22.3863,22.4324,22.2275,22.3462,5742957.9933997,0
+JNJ.US,D,19970617,000000,22.1854,22.2275,21.802,21.9294,7772785.289602,0
+JNJ.US,D,19970618,000000,21.8852,22.1001,21.5871,21.6744,5794317.6029165,0
+JNJ.US,D,19970619,000000,21.8421,22.2275,21.7588,22.1854,6532540.3538436,0
+JNJ.US,D,19970620,000000,22.1373,22.3462,22.1001,22.2275,10190355.917454,0
+JNJ.US,D,19970623,000000,22.1373,22.2275,21.5439,21.5871,4284006.9413901,0
+JNJ.US,D,19970624,000000,21.7793,22.3863,21.5439,22.3863,8790101.4163598,0
+JNJ.US,D,19970625,000000,22.3118,22.4324,21.5871,21.9872,7815401.7531077,0
+JNJ.US,D,19970626,000000,21.9872,22.1001,21.1281,21.5439,8937971.1224396,0
+JNJ.US,D,19970627,000000,21.7127,22.0588,21.4223,21.7127,5159942.9096788,0
+JNJ.US,D,19970630,000000,21.8852,21.8852,21.3411,21.7127,7438667.4026025,0
+JNJ.US,D,19970701,000000,21.7127,21.8224,21.2743,21.2958,6153272.9995256,0
+JNJ.US,D,19970702,000000,21.3852,21.437,21.1488,21.4037,7677969.9806142,0
+JNJ.US,D,19970703,000000,21.7588,21.8224,21.5263,21.6509,4725362.4612294,0
+JNJ.US,D,19970707,000000,21.8852,22.2275,21.6744,21.8421,6736840.775705,0
+JNJ.US,D,19970708,000000,21.9294,22.1373,21.7793,22.1001,5336873.8378454,0
+JNJ.US,D,19970709,000000,22.1157,22.1373,21.1685,21.4901,7168609.8346568,0
+JNJ.US,D,19970710,000000,21.4037,21.4223,20.5408,21.0409,13604920.517078,0
+JNJ.US,D,19970711,000000,21.0212,21.4037,20.9134,21.2743,6618044.5284452,0
+JNJ.US,D,19970714,000000,21.4037,21.5646,21.1899,21.238,5632336.903776,0
+JNJ.US,D,19970715,000000,21.7127,21.7127,20.7664,20.8301,10802151.798121,0
+JNJ.US,D,19970716,000000,20.8958,21.1685,20.8526,20.9134,8743258.1811937,0
+JNJ.US,D,19970717,000000,21.084,21.3852,20.9566,21.0409,8122425.4729137,0
+JNJ.US,D,19970718,000000,21.084,21.1057,20.3054,20.3054,10144634.38285,0
+JNJ.US,D,19970721,000000,20.327,20.7664,20.2416,20.474,6485412.6146262,0
+JNJ.US,D,19970722,000000,20.8526,21.238,20.6153,21.238,6769866.6994119,0
+JNJ.US,D,19970723,000000,21.5646,21.5646,21.1281,21.1281,6971635.1371881,0
+JNJ.US,D,19970724,000000,21.2116,21.2116,20.4937,20.8703,8854724.6251495,0
+JNJ.US,D,19970725,000000,20.9134,21.0409,20.4535,20.7664,7839950.6797547,0
+JNJ.US,D,19970728,000000,20.5849,20.7026,20.4143,20.4339,7813421.4417531,0
+JNJ.US,D,19970729,000000,20.3476,20.6359,20.2828,20.6026,7581456.8248677,0
+JNJ.US,D,19970730,000000,20.8526,20.8703,20.7026,20.7849,6056476.3594556,0
+JNJ.US,D,19970731,000000,20.9998,21.1057,20.7026,20.9566,7470270.8060522,0
+JNJ.US,D,19970801,000000,20.9134,21.0626,20.474,20.6026,6529996.1330251,0
+JNJ.US,D,19970804,000000,20.6359,20.7849,20.4535,20.5614,5692727.2225387,0
+JNJ.US,D,19970805,000000,20.6153,20.8526,20.6153,20.7232,4816226.3250583,0
+JNJ.US,D,19970806,000000,20.7664,21.084,20.6662,20.9998,5289189.3272585,0
+JNJ.US,D,19970807,000000,20.9791,21.0626,20.4143,20.474,8055261.1024888,0
+JNJ.US,D,19970808,000000,20.2623,20.327,19.8348,20.0083,12352822.265571,0
+JNJ.US,D,19970811,000000,20.0701,20.0916,19.3757,19.6729,12434372.955557,0
+JNJ.US,D,19970812,000000,20.1142,20.1357,19.3355,19.419,8775708.978431,0
+JNJ.US,D,19970813,000000,19.8151,19.8151,19.1001,19.2483,14186527.35673,0
+JNJ.US,D,19970814,000000,19.3963,19.924,19.3355,19.9013,13005821.267036,0
+JNJ.US,D,19970815,000000,19.62,19.6405,18.9443,18.9874,11276527.123301,0
+JNJ.US,D,19970818,000000,19.2992,19.7013,18.959,19.6602,10847028.998122,0
+JNJ.US,D,19970819,000000,19.9788,20.0848,19.7229,20.022,8830738.5882387,0
+JNJ.US,D,19970820,000000,20.1927,20.279,19.8739,20.1711,7618987.9059198,0
+JNJ.US,D,19970821,000000,20.3191,20.3388,19.8739,20.022,6342903.6175012,0
+JNJ.US,D,19970822,000000,19.62,19.9357,19.4679,19.8739,7585980.3373129,0
+JNJ.US,D,19970825,000000,19.8739,20.1289,19.4679,19.5543,5423507.8708304,0
+JNJ.US,D,19970826,000000,19.3218,19.62,19.3218,19.361,6071152.281708,0
+JNJ.US,D,19970827,000000,19.3218,19.7229,19.2992,19.6405,7618147.6502265,0
+JNJ.US,D,19970828,000000,19.3434,19.5316,19.0884,19.2992,9331634.9935975,0
+JNJ.US,D,19970829,000000,19.3434,19.3826,19.0512,19.1933,6298315.0004634,0
+JNJ.US,D,19970902,000000,19.215,19.8073,19.215,19.77,9422500.8968819,0
+JNJ.US,D,19970903,000000,19.7877,19.8966,19.5739,19.62,7198525.5886255,0
+JNJ.US,D,19970904,000000,19.6405,20.022,19.6405,19.8739,5683971.8397942,0
+JNJ.US,D,19970905,000000,19.9563,20.1711,19.4905,19.6798,6919712.6379352,0
+JNJ.US,D,19970908,000000,19.8073,19.8966,19.4679,19.4679,5682569.7140926,0
+JNJ.US,D,19970909,000000,19.4267,19.62,19.2355,19.5316,9121961.6260477,0
+JNJ.US,D,19970910,000000,19.5316,19.5543,19.007,19.0198,7001832.3360251,0
+JNJ.US,D,19970911,000000,18.9227,19.3434,18.6678,19.1719,10306340.775217,0
+JNJ.US,D,19970912,000000,19.361,19.5543,19.0512,19.4679,10080583.241346,0
+JNJ.US,D,19970915,000000,19.5739,19.7013,19.5316,19.5739,7382512.0133225,0
+JNJ.US,D,19970916,000000,19.8278,19.9357,19.7013,19.8966,7060250.5012556,0
+JNJ.US,D,19970917,000000,19.9563,19.9563,19.4905,19.5739,7468865.6211672,0
+JNJ.US,D,19970918,000000,19.7229,20.1063,19.5543,19.5543,8245748.2918021,0
+JNJ.US,D,19970919,000000,19.3434,19.8966,19.3218,19.8515,11588634.186105,0
+JNJ.US,D,19970922,000000,20.0632,20.5006,19.9161,20.4064,8283282.4320374,0
+JNJ.US,D,19970923,000000,20.3191,20.4064,19.9788,20.0632,7690951.1152913,0
+JNJ.US,D,19970924,000000,20.0014,20.1711,19.7229,19.8515,6933255.6426207,0
+JNJ.US,D,19970925,000000,19.7229,19.7474,19.4267,19.4905,9732635.8061539,0
+JNJ.US,D,19970926,000000,19.8278,19.8278,19.4267,19.5112,8715036.1950723,0
+JNJ.US,D,19970929,000000,19.4679,19.7474,19.4484,19.6405,6817554.2691822,0
+JNJ.US,D,19970930,000000,19.7474,19.7474,19.4679,19.5316,7845876.3179015,0
+JNJ.US,D,19971001,000000,19.6798,19.7013,19.361,19.5954,7365857.8191711,0
+JNJ.US,D,19971002,000000,19.6405,19.8278,19.5112,19.8278,6155526.597926,0
+JNJ.US,D,19971003,000000,20.3623,20.4064,20.1289,20.1927,12478959.533139,0
+JNJ.US,D,19971006,000000,20.4486,20.4879,20.2339,20.2544,5573362.9869037,0
+JNJ.US,D,19971007,000000,20.4662,20.8232,20.2122,20.8232,7528405.486959,0
+JNJ.US,D,19971008,000000,20.887,21.035,20.4486,20.6525,8621067.2601444,0
+JNJ.US,D,19971009,000000,20.4879,20.5682,20.2339,20.4879,5191543.253945,0
+JNJ.US,D,19971010,000000,20.4251,20.4486,20.1927,20.3388,3841801.9883075,0
+JNJ.US,D,19971013,000000,20.5006,20.6525,20.4879,20.5261,3032469.5401633,0
+JNJ.US,D,19971014,000000,20.6074,20.6742,20.0426,20.4662,10047002.585725,0
+JNJ.US,D,19971015,000000,20.3388,20.3388,20.0426,20.1063,8082638.7540058,0
+JNJ.US,D,19971016,000000,20.1289,20.3388,19.8515,19.9357,8097028.1327512,0
+JNJ.US,D,19971017,000000,19.8515,19.9563,19.361,19.7474,6789618.8265679,0
+JNJ.US,D,19971020,000000,19.77,20.0014,19.5112,19.9788,6690286.1235016,0
+JNJ.US,D,19971021,000000,20.022,20.4486,20.0014,20.2544,7384487.226038,0
+JNJ.US,D,19971022,000000,20.4064,20.4662,20.1289,20.2985,5500549.3245612,0
+JNJ.US,D,19971023,000000,19.8073,20.1289,19.62,19.8073,8640251.3989254,0
+JNJ.US,D,19971024,000000,20.1289,20.1289,19.361,19.7474,8233328.0074056,0
+JNJ.US,D,19971027,000000,19.4905,19.5316,18.6255,18.6255,9937504.2163904,0
+JNJ.US,D,19971028,000000,18.2844,19.6405,17.946,18.959,16859198.185408,0
+JNJ.US,D,19971029,000000,19.3826,19.6405,19.1482,19.3434,10240865.074,0
+JNJ.US,D,19971030,000000,19.1719,19.4905,19.1286,19.1286,8908056.3881987,0
+JNJ.US,D,19971031,000000,19.4043,19.5739,19.007,19.4267,7157599.8337841,0
+JNJ.US,D,19971103,000000,19.7877,20.0632,19.7013,19.9788,6291545.0277123,0
+JNJ.US,D,19971104,000000,20.1289,20.4251,20.022,20.3623,7729050.1847184,0
+JNJ.US,D,19971105,000000,20.3623,20.4486,20.3191,20.3829,6528021.9400374,0
+JNJ.US,D,19971106,000000,20.3191,20.4251,20.279,20.3829,6024873.9757338,0
+JNJ.US,D,19971107,000000,20.022,20.2544,19.9161,20.2544,8503111.2685779,0
+JNJ.US,D,19971110,000000,20.3191,20.4486,20.1927,20.2122,6383540.7893802,0
+JNJ.US,D,19971111,000000,20.3623,20.6966,20.3388,20.5006,5267458.9282034,0
+JNJ.US,D,19971112,000000,20.3191,20.4064,19.7013,19.77,6703268.2779065,0
+JNJ.US,D,19971113,000000,19.9788,20.3829,19.8739,20.2985,7851522.5506358,0
+JNJ.US,D,19971114,000000,20.474,21.2626,20.4339,21.1979,12270137.638288,0
+JNJ.US,D,19971117,000000,21.4096,21.794,21.3478,21.5577,10015394.083636,0
+JNJ.US,D,19971118,000000,21.5577,21.8167,21.3017,21.4096,6983490.4923929,0
+JNJ.US,D,19971119,000000,21.2626,21.6793,21.242,21.4527,5465555.3262332,0
+JNJ.US,D,19971120,000000,21.6675,22.0049,21.6244,21.8342,7307728.2369032,0
+JNJ.US,D,19971121,000000,22.051,22.0932,21.644,22.0725,7382790.3990072,0
+JNJ.US,D,19971124,000000,21.9823,22.0932,21.644,21.794,6278284.4876226,0
+JNJ.US,D,19971125,000000,21.7519,22.051,21.6675,21.7519,6129284.9231592,0
+JNJ.US,D,19971126,000000,21.6675,21.7293,21.3017,21.3017,6600548.0391451,0
+JNJ.US,D,19971128,000000,21.5793,21.6244,21.3919,21.3919,2382293.1452005,0
+JNJ.US,D,19971201,000000,21.5372,22.0264,21.4527,21.9823,6526614.7156968,0
+JNJ.US,D,19971202,000000,21.8765,22.0264,21.7519,21.8765,6524350.9200187,0
+JNJ.US,D,19971203,000000,21.8765,22.0049,21.7293,21.9226,6865248.977047,0
+JNJ.US,D,19971204,000000,22.0725,22.2569,21.7519,21.8765,9168246.0503887,0
+JNJ.US,D,19971205,000000,21.7293,22.2216,21.6862,22.153,6667145.4409228,0
+JNJ.US,D,19971208,000000,22.153,22.2393,21.9823,22.153,6621996.993332,0
+JNJ.US,D,19971209,000000,22.1098,22.4952,22.051,22.0932,8524836.5689938,0
+JNJ.US,D,19971210,000000,22.1098,22.4952,22.0049,22.4324,8531328.1560602,0
+JNJ.US,D,19971211,000000,22.3677,22.3677,22.051,22.153,7699983.8639928,0
+JNJ.US,D,19971212,000000,22.1775,22.2216,21.7293,21.7519,5203962.5186138,0
+JNJ.US,D,19971215,000000,21.7715,22.2569,21.7715,22.0932,4885647.3530669,0
+JNJ.US,D,19971216,000000,22.1775,22.2569,22.0264,22.1991,4493392.7457051,0
+JNJ.US,D,19971217,000000,22.2393,22.5786,22.1991,22.5599,6486542.4730098,0
+JNJ.US,D,19971218,000000,22.7727,22.7727,22.305,22.7061,8494077.5001486,0
+JNJ.US,D,19971219,000000,22.4541,22.6855,22.051,22.5158,10046154.17221,0
+JNJ.US,D,19971222,000000,22.6011,22.7924,22.2569,22.7503,5706267.1680409,0
+JNJ.US,D,19971223,000000,22.7503,22.8786,22.4324,22.4541,4783488.9843139,0
+JNJ.US,D,19971224,000000,22.4952,22.5158,22.0725,22.1098,2965875.1975689,0
+JNJ.US,D,19971226,000000,22.2393,22.2569,22.0264,22.051,1748487.4600657,0
+JNJ.US,D,19971229,000000,22.1775,22.2393,22.051,22.1991,5777666.4679485,0
+JNJ.US,D,19971230,000000,22.2569,22.5158,22.1775,22.5158,3620563.8879711,0
+JNJ.US,D,19971231,000000,22.4324,22.5599,22.3285,22.3863,3642009.7829747,0
+JNJ.US,D,19980102,000000,22.1098,22.153,21.9647,22.1098,6570071.4348956,0
+JNJ.US,D,19980105,000000,22.1991,22.2393,21.8999,22.0932,7489743.5277956,0
+JNJ.US,D,19980106,000000,21.9647,21.9823,21.5372,21.7519,7014526.9271952,0
+JNJ.US,D,19980107,000000,21.5793,21.9647,21.5793,21.9647,5316843.3250046,0
+JNJ.US,D,19980108,000000,22.0725,22.3677,21.9421,22.2216,8589743.2621073,0
+JNJ.US,D,19980109,000000,22.0932,22.408,21.8167,21.9647,9762831.985263,0
+JNJ.US,D,19980112,000000,21.6028,22.4952,21.5793,22.408,10902331.894976,0
+JNJ.US,D,19980113,000000,22.4324,22.6678,22.3285,22.5599,8881531.2291082,0
+JNJ.US,D,19980114,000000,22.5158,22.7061,22.408,22.6011,7036538.7711183,0
+JNJ.US,D,19980115,000000,22.4746,22.5599,22.2569,22.3285,6297469.6461313,0
+JNJ.US,D,19980116,000000,22.4541,23.2817,22.4324,23.0298,10359957.042317,0
+JNJ.US,D,19980120,000000,23.0896,23.6014,22.7924,23.5572,8477713.9284152,0
+JNJ.US,D,19980121,000000,23.3434,23.3885,22.7924,23.1533,7909366.6091245,0
+JNJ.US,D,19980122,000000,22.9385,23.112,22.6678,22.8561,6224103.2913304,0
+JNJ.US,D,19980123,000000,22.8335,22.9385,22.6443,22.7276,4932208.1236371,0
+JNJ.US,D,19980126,000000,22.7503,23.0896,22.6855,22.8335,4084495.1611976,0
+JNJ.US,D,19980127,000000,22.8139,23.2817,22.7924,22.9209,6320323.7852032,0
+JNJ.US,D,19980128,000000,23.0482,23.1748,22.6678,22.7276,6343753.0507445,0
+JNJ.US,D,19980129,000000,22.6443,22.8561,22.4746,22.7276,6981231.7953537,0
+JNJ.US,D,19980130,000000,22.7503,22.962,22.5599,22.7503,5595087.267592,0
+JNJ.US,D,19980202,000000,23.2817,23.5181,23.2817,23.3885,6594625.4601817,0
+JNJ.US,D,19980203,000000,23.3885,23.6181,23.2169,23.6181,6680691.5047916,0
+JNJ.US,D,19980204,000000,23.5376,23.5376,23.2817,23.3681,5932588.6113755,0
+JNJ.US,D,19980205,000000,23.5181,23.6014,23.1964,23.4102,5171792.1465168,0
+JNJ.US,D,19980206,000000,23.5572,23.7485,23.4935,23.7073,4906530.3583342,0
+JNJ.US,D,19980209,000000,23.7278,23.7278,23.2612,23.4102,5562634.4308992,0
+JNJ.US,D,19980210,000000,23.4299,23.7926,23.4299,23.7073,5084312.7591997,0
+JNJ.US,D,19980211,000000,23.7485,23.7691,23.5181,23.5181,4181852.6515482,0
+JNJ.US,D,19980212,000000,23.5857,23.7534,23.3524,23.7141,4994009.7456514,0
+JNJ.US,D,19980213,000000,23.2022,23.6269,23.2022,23.5425,4682185.1474431,0
+JNJ.US,D,19980217,000000,23.6956,23.7769,23.4386,23.6956,5992135.6152616,0
+JNJ.US,D,19980218,000000,23.7769,24.0319,23.7534,24.0319,6664043.4290069,0
+JNJ.US,D,19980219,000000,24.0319,24.0613,23.823,24.0613,5169537.5283886,0
+JNJ.US,D,19980220,000000,24.0613,24.0613,23.4788,23.8828,6670816.4609414,0
+JNJ.US,D,19980223,000000,24.0319,24.6134,23.8632,24.5507,7888766.068453,0
+JNJ.US,D,19980224,000000,24.4222,25.146,24.2516,24.9352,10113597.948047,0
+JNJ.US,D,19980225,000000,25.1028,25.4646,25.0802,25.3156,7239725.6502406,0
+JNJ.US,D,19980226,000000,25.547,25.6569,25.2097,25.3607,6779741.7432621,0
+JNJ.US,D,19980227,000000,25.3999,25.7431,25.3794,25.695,6512223.2974958,0
+JNJ.US,D,19980302,000000,25.6372,25.7647,25.3999,25.4882,4485494.954026,0
+JNJ.US,D,19980303,000000,25.5274,25.6569,25.294,25.3999,6124766.5093529,0
+JNJ.US,D,19980304,000000,25.2518,25.294,24.6557,24.994,5393595.176045,0
+JNJ.US,D,19980305,000000,24.8899,24.9743,24.4654,24.633,6545236.9844694,0
+JNJ.US,D,19980306,000000,24.6791,25.2293,24.633,25.1891,6456629.7782242,0
+JNJ.US,D,19980309,000000,25.2293,25.3794,25.1028,25.294,4746247.5059524,0
+JNJ.US,D,19980310,000000,25.4205,25.6775,25.4205,25.5696,5093345.5079011,0
+JNJ.US,D,19980311,000000,25.6569,25.9128,25.6147,25.8912,5235571.0207023,0
+JNJ.US,D,19980312,000000,25.8451,25.9128,25.7647,25.9128,3903604.6300497,0
+JNJ.US,D,19980313,000000,25.9128,26.0589,25.5274,25.6147,4651993.0472451,0
+JNJ.US,D,19980316,000000,25.6569,25.7431,25.3999,25.5274,5342237.6059837,0
+JNJ.US,D,19980317,000000,25.5921,25.6775,25.443,25.5921,4102274.1150935,0
+JNJ.US,D,19980318,000000,25.7843,25.7843,25.3794,25.5097,4978490.5085225,0
+JNJ.US,D,19980319,000000,25.4205,25.5097,25.2097,25.3999,4244781.0727628,0
+JNJ.US,D,19980320,000000,25.5921,25.8236,25.3607,25.8236,7665838.2791803,0
+JNJ.US,D,19980323,000000,25.5921,25.6147,25.2715,25.294,5765248.2230075,0
+JNJ.US,D,19980324,000000,25.3607,25.443,25.1233,25.1891,4850654.3744668,0
+JNJ.US,D,19980325,000000,25.2293,25.2715,24.2299,24.9556,7531513.6172415,0
+JNJ.US,D,19980326,000000,24.9115,25.0411,24.783,24.783,4495373.0570595,0
+JNJ.US,D,19980327,000000,25.1684,25.1684,24.276,24.38,5704295.0145087,0
+JNJ.US,D,19980330,000000,24.4654,24.7616,24.4016,24.4457,4803248.2495645,0
+JNJ.US,D,19980331,000000,24.8468,25.146,24.7018,25.0411,5547958.5086468,0
+JNJ.US,D,19980401,000000,24.994,25.0635,24.6557,25.0174,6583331.9749854,0
+JNJ.US,D,19980402,000000,25.3794,26.0383,25.3362,25.9961,9937786.6809863,0
+JNJ.US,D,19980403,000000,26.0795,26.4237,25.7647,26.2522,7762629.8206114,0
+JNJ.US,D,19980406,000000,26.4237,26.4237,25.8069,25.9746,5846246.2205363,0
+JNJ.US,D,19980407,000000,25.8236,25.8451,25.443,25.6569,5204808.8926736,0
+JNJ.US,D,19980408,000000,25.7431,25.7647,25.0635,25.1233,4864198.3988801,0
+JNJ.US,D,19980409,000000,25.3999,25.547,25.1891,25.3794,3308462.9435337,0
+JNJ.US,D,19980413,000000,25.3362,25.3362,24.8468,25.146,4015361.6964236,0
+JNJ.US,D,19980414,000000,25.146,25.146,24.5949,24.7409,5940777.0254726,0
+JNJ.US,D,19980415,000000,24.6791,24.7018,24.0123,24.4016,9751542.5789778,0
+JNJ.US,D,19980416,000000,24.1172,24.1613,23.8005,23.8632,12028574.323782,0
+JNJ.US,D,19980417,000000,24.0123,24.8066,23.9554,24.7409,8464731.7740104,0
+JNJ.US,D,19980420,000000,24.6557,24.6557,24.1613,24.3368,6582769.0852491,0
+JNJ.US,D,19980421,000000,23.9044,24.5742,23.8828,24.1172,8375274.1147942,0
+JNJ.US,D,19980422,000000,24.0838,24.38,24.0319,24.3368,5431695.2651998,0
+JNJ.US,D,19980423,000000,23.9554,24.5075,23.9044,24.1613,6157787.3344208,0
+JNJ.US,D,19980424,000000,24.1398,24.2299,23.8407,24.0838,5869377.725565,0
+JNJ.US,D,19980427,000000,23.823,24.0123,23.2896,23.6524,7442050.8593865,0
+JNJ.US,D,19980428,000000,23.7769,23.823,23.2022,23.5239,6826588.0376114,0
+JNJ.US,D,19980429,000000,23.7769,23.8407,23.4386,23.5857,5632899.7935122,0
+JNJ.US,D,19980430,000000,23.823,24.5507,23.7318,24.38,7209527.431676,0
+JNJ.US,D,19980501,000000,24.7222,24.7222,23.9044,23.9348,5700622.9747621,0
+JNJ.US,D,19980504,000000,24.0123,24.38,24.0123,24.1172,4124846.8092972,0
+JNJ.US,D,19980505,000000,24.1172,24.181,23.8632,23.9898,3858458.2219145,0
+JNJ.US,D,19980506,000000,24.1613,24.1613,23.6053,23.6269,4250991.214961,0
+JNJ.US,D,19980507,000000,23.6269,23.9348,23.5651,23.7141,5196626.5969431,0
+JNJ.US,D,19980508,000000,23.7534,24.3575,23.7534,24.2516,4934463.7614929,0
+JNJ.US,D,19980511,000000,24.4654,24.6791,23.8005,23.9044,5811245.0841138,0
+JNJ.US,D,19980512,000000,23.8828,24.276,23.8407,24.1613,4064458.5299901,0
+JNJ.US,D,19980513,000000,24.3575,24.7222,24.2967,24.7018,4679364.5803954,0
+JNJ.US,D,19980514,000000,24.6134,24.783,24.38,24.6134,4869562.1670185,0
+JNJ.US,D,19980515,000000,24.5949,24.7018,24.076,24.076,4685853.1082785,0
+JNJ.US,D,19980518,000000,24.38,24.5949,23.9898,24.2898,3692809.5619386,0
+JNJ.US,D,19980519,000000,24.2898,24.5949,23.9691,24.181,4046957.9617787,0
+JNJ.US,D,19980520,000000,24.2683,24.3928,23.8407,24.3575,5608633.331461,0
+JNJ.US,D,19980521,000000,24.4869,24.633,24.1398,24.2683,5831003.3296364,0
+JNJ.US,D,19980522,000000,24.2683,24.4379,23.9898,24.1172,3551140.8205069,0
+JNJ.US,D,19980526,000000,24.3575,24.38,23.823,23.9044,5031254.2831965,0
+JNJ.US,D,19980527,000000,23.6053,23.823,23.3091,23.7534,7099470.2515161,0
+JNJ.US,D,19980528,000000,23.8407,24.1172,23.8005,23.9505,5700347.6482607,0
+JNJ.US,D,19980529,000000,24.1613,24.181,23.6269,23.6269,4825820.9437682,0
+JNJ.US,D,19980601,000000,23.9044,24.1613,23.268,23.5857,5934852.4070536,0
+JNJ.US,D,19980602,000000,23.7534,23.8828,23.3524,23.417,5911144.7558275,0
+JNJ.US,D,19980603,000000,23.4788,23.6269,23.0298,23.1748,5520303.4911727,0
+JNJ.US,D,19980604,000000,23.2239,23.9898,22.9385,23.7318,5782460.2082563,0
+JNJ.US,D,19980605,000000,23.927,24.4654,23.7318,24.4654,5592264.6610888,0
+JNJ.US,D,19980608,000000,24.4654,24.5271,24.0544,24.2025,5492649.4934265,0
+JNJ.US,D,19980609,000000,24.3094,24.7222,24.181,24.6557,6442804.3089427,0
+JNJ.US,D,19980610,000000,24.7018,25.294,24.6791,24.9115,8860929.6687089,0
+JNJ.US,D,19980611,000000,25.0635,25.1233,24.7409,24.9352,5165583.0240463,0
+JNJ.US,D,19980612,000000,24.9743,25.0635,24.5742,24.9743,5516917.9949334,0
+JNJ.US,D,19980615,000000,24.7409,24.9743,24.4153,24.4153,4657347.6378335,0
+JNJ.US,D,19980616,000000,24.7616,25.0411,24.1398,24.9743,5817740.7500912,0
+JNJ.US,D,19980617,000000,25.146,25.3999,25.0411,25.3999,6924510.457154,0
+JNJ.US,D,19980618,000000,25.4646,25.6569,25.3362,25.6235,4343833.3506889,0
+JNJ.US,D,19980619,000000,25.7274,25.8981,25.598,25.8765,9554002.9523175,0
+JNJ.US,D,19980622,000000,25.8118,25.8981,25.5696,25.5696,5306116.8084556,0
+JNJ.US,D,19980623,000000,25.598,26.1727,25.598,26.1325,6979540.0669617,0
+JNJ.US,D,19980624,000000,26.1521,26.6403,25.9608,26.6002,6289569.8149966,0
+JNJ.US,D,19980625,000000,26.5778,26.5778,26.2374,26.3207,4469408.7482498,0
+JNJ.US,D,19980626,000000,26.3444,26.5551,26.1325,26.3207,3036141.5799096,0
+JNJ.US,D,19980629,000000,26.4708,26.6403,26.1933,26.3444,4064458.5299901,0
+JNJ.US,D,19980630,000000,25.6775,25.7912,25.2097,25.3156,11434834.762967,0
+JNJ.US,D,19980701,000000,25.2293,25.2293,24.8066,25.0635,7556346.0282122,0
+JNJ.US,D,19980702,000000,25.3156,25.5097,25.1028,25.2097,4495373.0570595,0
+JNJ.US,D,19980706,000000,24.633,24.9743,24.4654,24.7616,8398975.6476537,0
+JNJ.US,D,19980707,000000,24.7018,25.6372,24.7018,25.5097,7261172.5649719,0
+JNJ.US,D,19980708,000000,25.4882,25.5097,24.7222,24.994,8590031.84507,0
+JNJ.US,D,19980709,000000,24.9743,25.0635,24.6791,24.783,6260509.6126378,0
+JNJ.US,D,19980710,000000,24.8066,24.8899,24.3094,24.5949,8062608.241165,0
+JNJ.US,D,19980713,000000,24.5949,24.6134,24.2232,24.5742,6813046.0526538,0
+JNJ.US,D,19980714,000000,24.7616,25.5274,24.7409,25.3999,8524274.6989854,0
+JNJ.US,D,19980715,000000,26.4923,26.4923,25.9383,25.9608,9860183.3572471,0
+JNJ.US,D,19980716,000000,26.0658,26.4708,25.854,26.4708,7422582.2165541,0
+JNJ.US,D,19980717,000000,26.4296,26.6403,26.2374,26.5335,5605247.8352215,0
+JNJ.US,D,19980720,000000,26.6002,26.811,26.1099,26.3845,5706267.1680409,0
+JNJ.US,D,19980721,000000,26.303,26.3845,25.8981,26.0873,7499623.6702849,0
+JNJ.US,D,19980722,000000,26.0873,26.7885,25.9824,26.5551,8456268.0334118,0
+JNJ.US,D,19980723,000000,26.3207,26.7492,25.5696,25.6569,5539773.1537329,0
+JNJ.US,D,19980724,000000,25.7491,26.2569,25.4205,26.1933,6211685.0463894,0
+JNJ.US,D,19980727,000000,25.9383,26.4923,25.8765,26.3444,5911709.6850191,0
+JNJ.US,D,19980728,000000,26.5335,26.7689,25.9608,26.408,9372839.1341238,0
+JNJ.US,D,19980729,000000,26.5551,26.9876,26.4708,26.8405,6696217.8800151,0
+JNJ.US,D,19980730,000000,26.9465,27.1582,26.7885,27.1582,5902115.0663093,0
+JNJ.US,D,19980731,000000,27.1582,27.1582,26.1727,26.4296,4468562.3741898,0
+JNJ.US,D,19980803,000000,26.408,26.4708,25.8765,25.8765,4536573.1186747,0
+JNJ.US,D,19980804,000000,26.0873,26.2374,25.0802,25.146,6109527.6973643,0
+JNJ.US,D,19980805,000000,25.1684,25.7274,24.8899,25.6372,6527175.5659775,0
+JNJ.US,D,19980806,000000,25.4205,25.9824,25.3362,25.8314,4339597.4014785,0
+JNJ.US,D,19980807,000000,25.5696,26.0873,25.3607,25.9824,4725928.410149,0
+JNJ.US,D,19980810,000000,25.7491,26.0256,25.3794,25.443,4317022.6678192,0
+JNJ.US,D,19980811,000000,24.7409,25.4205,24.6791,25.3156,5904940.7319959,0
+JNJ.US,D,19980812,000000,25.4205,26.0041,24.9743,25.6775,6157787.3344208,0
+JNJ.US,D,19980813,000000,25.6775,26.2138,25.6775,25.9186,4330287.2868199,0
+JNJ.US,D,19980814,000000,26.0472,26.2374,25.6372,25.7491,4864766.3872551,0
+JNJ.US,D,19980817,000000,25.6147,26.2569,25.5274,26.2374,5941904.8444005,0
+JNJ.US,D,19980818,000000,26.2569,26.303,25.8981,26.1521,4690367.4431736,0
+JNJ.US,D,19980819,000000,26.2374,26.2816,25.9186,26.0658,4337626.2676739,0
+JNJ.US,D,19980820,000000,25.4205,26.0873,25.4205,25.9186,6262196.2423909,0
+JNJ.US,D,19980821,000000,25.6569,26.1933,24.8831,26.1325,6733185.0516031,0
+JNJ.US,D,19980824,000000,26.4296,26.4502,25.9824,26.2816,4999094.1083773,0
+JNJ.US,D,19980825,000000,26.5414,26.7131,25.7647,26.0873,5951498.4433826,0
+JNJ.US,D,19980826,000000,25.7491,26.5855,25.7491,26.3845,7098622.8577285,0
+JNJ.US,D,19980827,000000,26.0256,26.2569,25.2715,25.3794,7349213.8222975,0
+JNJ.US,D,19980828,000000,25.2293,25.8765,24.8831,25.4646,7280072.1997015,0
+JNJ.US,D,19980831,000000,25.4882,25.6147,23.6436,23.6867,11567187.271374,0
+JNJ.US,D,19980901,000000,23.7278,25.0635,23.3818,24.842,11144738.524358,0
+JNJ.US,D,19980902,000000,25.0635,25.4646,24.842,24.9508,7870146.8588639,0
+JNJ.US,D,19980903,000000,24.5879,25.9824,24.4614,25.702,10442074.700951,0
+JNJ.US,D,19980904,000000,25.9824,26.1521,25.6775,26.1325,9567552.0753698,0
+JNJ.US,D,19980908,000000,26.6082,27.1808,26.1933,27.0945,9978424.8725929,0
+JNJ.US,D,19980909,000000,26.6082,27.0092,26.1325,26.303,8213293.4156537,0
+JNJ.US,D,19980910,000000,25.7647,26.2816,25.4882,25.9608,7000984.9422374,0
+JNJ.US,D,19980911,000000,25.8118,26.4296,25.702,26.2138,6439136.3481074,0
+JNJ.US,D,19980914,000000,26.6082,27.3789,26.6082,27.1161,8003622.0875594,0
+JNJ.US,D,19980915,000000,26.9465,27.1161,26.7131,26.7963,5523411.6214552,0
+JNJ.US,D,19980916,000000,26.7131,26.7335,25.9186,26.3845,6846341.1844953,0
+JNJ.US,D,19980917,000000,25.7912,26.3648,25.7491,26.1727,6002859.0726272,0
+JNJ.US,D,19980918,000000,26.3648,26.3845,25.8981,26.3444,8281870.109058,0
+JNJ.US,D,19980921,000000,25.7647,27.2651,25.6569,27.222,7589923.6246497,0
+JNJ.US,D,19980922,000000,27.1357,27.1808,26.5414,26.8611,6381282.092341,0
+JNJ.US,D,19980923,000000,27.0092,27.2651,26.8405,27.2651,9303697.5115277,0
+JNJ.US,D,19980924,000000,27.1161,27.2651,26.7758,27.0317,6119690.3044493,0
+JNJ.US,D,19980925,000000,26.6082,27.1161,26.5639,26.7131,5809557.4346329,0
+JNJ.US,D,19980928,000000,27.0092,27.5897,26.9669,27.4622,8137667.3440856,0
+JNJ.US,D,19980929,000000,27.4231,27.5692,26.8817,27.222,8349876.7746318,0
+JNJ.US,D,19980930,000000,27.0534,27.7398,26.8611,26.8611,6991954.2329915,0
+JNJ.US,D,19981001,000000,26.4708,26.6453,25.7647,26.2138,8626144.4847759,0
+JNJ.US,D,19981002,000000,25.7491,26.9228,25.1233,26.4708,9999873.8267797,0
+JNJ.US,D,19981005,000000,26.4296,27.5897,25.9383,27.2651,11030170.068487,0
+JNJ.US,D,19981006,000000,27.4622,27.5289,26.668,27.3082,9560778.0237075,0
+JNJ.US,D,19981007,000000,27.3082,27.3789,26.1727,26.5414,10515729.638714,0
+JNJ.US,D,19981008,000000,26.0658,26.2374,24.9262,26.0256,12611594.506143,0
+JNJ.US,D,19981009,000000,26.0658,26.0873,25.294,26.0873,7578922.8013271,0
+JNJ.US,D,19981012,000000,26.511,26.6453,26.2374,26.2374,6114045.0914428,0
+JNJ.US,D,19981013,000000,26.1933,26.8405,26.0873,26.6894,7109629.7994178,0
+JNJ.US,D,19981014,000000,26.4708,27.7192,26.408,27.4231,9714854.8128023,0
+JNJ.US,D,19981015,000000,27.222,28.4047,27.1808,28.3644,10064777.46071,0
+JNJ.US,D,19981016,000000,28.3644,28.533,27.6956,28.533,10370112.511308,0
+JNJ.US,D,19981019,000000,28.3223,28.9166,28.2978,28.4272,7499623.6702849,0
+JNJ.US,D,19981020,000000,28.7675,28.7675,27.6348,27.8868,8591150.4864479,0
+JNJ.US,D,19981021,000000,27.8016,28.0575,27.3485,27.7398,7236053.6104942,0
+JNJ.US,D,19981022,000000,27.7192,28.5998,27.5074,28.533,5507604.8210916,0
+JNJ.US,D,19981023,000000,28.4047,29.0715,28.34,28.7469,6557935.6545505,0
+JNJ.US,D,19981026,000000,28.7037,28.7263,28.1496,28.1496,5323333.8923432,0
+JNJ.US,D,19981027,000000,28.4488,28.4488,27.7192,27.9947,6132670.4193986,0
+JNJ.US,D,19981028,000000,28.1291,28.4488,27.7192,27.7398,4599788.0833963,0
+JNJ.US,D,19981029,000000,27.7398,28.2978,27.6348,28.2772,4143189.6726572,0
+JNJ.US,D,19981030,000000,28.4713,28.4713,27.9075,27.9751,5908882.9996049,0
+JNJ.US,D,19981102,000000,27.9536,28.4047,27.7192,27.9947,4785471.3351241,0
+JNJ.US,D,19981103,000000,28.2154,28.533,27.826,28.2154,4806918.2498553,0
+JNJ.US,D,19981104,000000,28.5126,28.7871,27.6741,28.1105,5835237.2393914,0
+JNJ.US,D,19981105,000000,27.8868,28.2388,27.7192,28.0359,5638540.9276076,0
+JNJ.US,D,19981106,000000,27.826,28.2388,27.7398,28.1291,5108294.7171994,0
+JNJ.US,D,19981109,000000,28.3223,28.533,28.0575,28.2154,5411944.1577716,0
+JNJ.US,D,19981110,000000,28.4047,28.9166,28.34,28.5998,5566021.9665942,0
+JNJ.US,D,19981111,000000,28.5998,28.6606,28.2575,28.5537,3596862.3551116,0
+JNJ.US,D,19981112,000000,28.4909,29.1352,28.4909,28.9872,4740880.6786306,0
+JNJ.US,D,19981113,000000,29.1999,29.2617,28.8753,29.1352,3991932.4308823,0
+JNJ.US,D,19981116,000000,29.2225,29.4128,28.8753,29.349,4734106.6269683,0
+JNJ.US,D,19981117,000000,29.4128,29.6785,29.05,29.2225,5303296.241408,0
+JNJ.US,D,19981118,000000,29.05,29.5853,28.8312,29.5853,4826949.7824239,0
+JNJ.US,D,19981119,000000,29.6932,30.0326,29.6334,29.8246,4835704.1454407,0
+JNJ.US,D,19981120,000000,30.1266,30.6375,30.0787,30.6375,5431413.8203317,0
+JNJ.US,D,19981123,000000,30.6827,30.9004,30.0787,30.2992,8053007.5040884,0
+JNJ.US,D,19981124,000000,29.656,29.9295,29.3245,29.349,8478843.7867988,0
+JNJ.US,D,19981125,000000,28.9166,28.9431,28.1438,28.5126,15291322.870805,0
+JNJ.US,D,19981127,000000,28.4272,28.4713,27.9751,28.3134,5161073.7877901,0
+JNJ.US,D,19981130,000000,28.5537,28.7263,27.9751,27.9751,9022915.4664883,0
+JNJ.US,D,19981201,000000,27.9075,28.0575,27.627,27.8868,8072479.2061042,0
+JNJ.US,D,19981202,000000,27.6054,27.8016,27.475,27.7113,7985561.6887953,0
+JNJ.US,D,19981203,000000,27.7113,27.93,27.373,27.3927,7169457.2284444,0
+JNJ.US,D,19981204,000000,28.1438,28.4713,27.7319,28.1438,14032728.95332,0
+JNJ.US,D,19981207,000000,28.2301,28.3134,28.081,28.1045,8123275.9258847,0
+JNJ.US,D,19981208,000000,27.8016,27.826,27.069,27.3927,14553097.060694,0
+JNJ.US,D,19981209,000000,27.525,27.6054,27.2445,27.4985,8648439.8130225,0
+JNJ.US,D,19981210,000000,27.4534,27.4534,27.1504,27.2867,6596319.2280291,0
+JNJ.US,D,19981211,000000,27.222,27.475,27.069,27.475,6650213.8808143,0
+JNJ.US,D,19981214,000000,27.4534,27.5829,27.1161,27.1504,5564611.6830704,0
+JNJ.US,D,19981215,000000,27.2867,27.9536,26.8964,27.8016,6066915.3127697,0
+JNJ.US,D,19981216,000000,28.1438,28.1624,27.4985,27.5829,6888951.5296342,0
+JNJ.US,D,19981217,000000,27.7113,28.0163,27.525,27.5407,4714353.4800845,0
+JNJ.US,D,19981218,000000,27.6505,27.6682,27.1808,27.373,10784657.348277,0
+JNJ.US,D,19981221,000000,26.2522,26.5778,26.2305,26.4629,26782875.91279,0
+JNJ.US,D,19981222,000000,26.6002,26.8336,26.4423,26.5061,10457031.048344,0
+JNJ.US,D,19981223,000000,26.8533,27.1279,26.811,27.1279,6644850.112676,0
+JNJ.US,D,19981224,000000,27.2023,27.4534,27.1504,27.3259,2245709.7862225,0
+JNJ.US,D,19981228,000000,27.4985,27.826,27.4534,27.7319,5289469.7523987,0
+JNJ.US,D,19981229,000000,27.8016,28.9431,27.7819,28.8312,7573558.0134608,0
+JNJ.US,D,19981230,000000,28.7871,29.05,28.6606,28.9166,6050835.2253602,0
+JNJ.US,D,19981231,000000,28.9872,29.0087,28.6606,28.8753,4260304.3888028,0
+JNJ.US,D,19990104,000000,28.5537,28.8753,28.2301,28.4713,8603573.8300277,0
+JNJ.US,D,19990105,000000,28.4488,28.8312,28.0575,28.5763,8100134.2235781,0
+JNJ.US,D,19990106,000000,28.5763,29.0921,28.3831,28.9166,8802517.6218452,0
+JNJ.US,D,19990107,000000,28.7037,28.7263,28.2919,28.6399,7000984.9422374,0
+JNJ.US,D,19990108,000000,28.5763,28.6606,27.8868,28.6606,6745031.2292578,0
+JNJ.US,D,19990111,000000,28.2517,28.3134,27.4534,27.6054,6991104.7997483,0
+JNJ.US,D,19990112,000000,27.5613,27.826,27.2651,27.475,7703933.2696962,0
+JNJ.US,D,19990113,000000,26.5061,27.2867,26.5061,26.5061,12611306.942907,0
+JNJ.US,D,19990114,000000,27.475,27.475,26.5335,26.8748,7869015.9807526,0
+JNJ.US,D,19990115,000000,27.2023,27.5829,27.1504,27.5407,7369249.4337772,0
+JNJ.US,D,19990119,000000,27.5613,27.6878,27.4151,27.6878,6309322.9618805,0
+JNJ.US,D,19990120,000000,27.6878,28.186,27.475,27.8868,6392007.5891621,0
+JNJ.US,D,19990121,000000,27.8673,27.9751,27.4348,27.5407,4608252.8437227,0
+JNJ.US,D,19990122,000000,27.373,27.4985,26.8533,27.023,9199565.9695147,0
+JNJ.US,D,19990125,000000,27.023,27.1161,26.7689,27.1161,6415146.2322854,0
+JNJ.US,D,19990126,000000,27.222,28.6399,27.2023,28.4047,11382061.810744,0
+JNJ.US,D,19990127,000000,28.8979,29.1578,28.5763,28.7871,11016620.945435,0
+JNJ.US,D,19990128,000000,28.8753,29.2422,28.533,29.1784,8265785.9427374,0
+JNJ.US,D,19990129,000000,29.1352,29.7158,28.9431,29.3039,9259393.3985412,0
+JNJ.US,D,19990201,000000,29.2225,29.2422,28.7037,28.8077,5110556.4734219,0
+JNJ.US,D,19990202,000000,28.6606,28.6822,28.1045,28.5537,6312714.5764866,0
+JNJ.US,D,19990203,000000,28.5126,29.2617,28.4713,29.05,8940229.819479,0
+JNJ.US,D,19990204,000000,29.0323,29.0323,28.4488,28.8753,6950468.6475971,0
+JNJ.US,D,19990205,000000,29.0921,29.2617,28.6822,28.9166,5433390.0527752,0
+JNJ.US,D,19990208,000000,28.7469,29.1999,28.5763,28.9166,5415042.0907763,0
+JNJ.US,D,19990209,000000,28.6822,28.7469,28.335,28.4713,4605145.733168,0
+JNJ.US,D,19990210,000000,28.4713,28.8979,28.4272,28.8518,5004735.2424727,0
+JNJ.US,D,19990211,000000,28.8312,29.506,28.7263,29.2225,6856218.2678011,0
+JNJ.US,D,19990212,000000,29.2225,29.4187,28.8979,29.2225,6382974.8404607,0
+JNJ.US,D,19990216,000000,29.6089,29.9128,29.4392,29.9128,9232019.8259353,0
+JNJ.US,D,19990217,000000,29.8246,29.8864,29.4823,29.6089,8819730.6268215,0
+JNJ.US,D,19990218,000000,29.5668,29.9589,29.5284,29.8021,6909553.0900336,0
+JNJ.US,D,19990219,000000,29.851,30.0002,29.6089,29.9128,5238392.6074778,0
+JNJ.US,D,19990222,000000,30.0002,30.4346,29.9128,30.363,7053191.9455419,0
+JNJ.US,D,19990223,000000,30.2768,30.3395,29.9128,30.1709,4596397.4885178,0
+JNJ.US,D,19990224,000000,30.0413,30.2768,29.6089,29.6089,5083185.9599994,0
+JNJ.US,D,19990225,000000,29.2617,29.349,28.7871,29.1578,7149702.0421049,0
+JNJ.US,D,19990226,000000,29.2225,29.656,28.8312,29.4823,5089676.527338,0
+JNJ.US,D,19990301,000000,29.2617,29.5284,29.1166,29.506,4481541.4694114,0
+JNJ.US,D,19990302,000000,29.4598,29.5668,29.1999,29.3784,4609096.1585992,0
+JNJ.US,D,19990303,000000,29.2843,29.4392,28.8979,29.2422,4961273.424635,0
+JNJ.US,D,19990304,000000,29.2617,30.0413,29.1784,30.0207,5620198.0642475,0
+JNJ.US,D,19990305,000000,30.0413,30.7719,30.0413,30.7298,8639977.0921518,0
+JNJ.US,D,19990308,000000,30.7298,30.7935,30.1913,30.7504,6650777.7902784,0
+JNJ.US,D,19990309,000000,30.4964,31.0347,30.2551,30.2551,6186851.6156909,0
+JNJ.US,D,19990310,000000,30.363,30.363,29.8246,30.214,4765714.1093291,0
+JNJ.US,D,19990311,000000,30.2992,30.7719,30.2551,30.665,5211301.4994678,0
+JNJ.US,D,19990312,000000,30.6906,30.7935,30.3894,30.5827,4801835.926585,0
+JNJ.US,D,19990315,000000,31.0347,31.4652,30.9279,31.4024,9459473.1671089,0
+JNJ.US,D,19990316,000000,31.3211,31.4869,31.1416,31.1623,4682185.1474431,0
+JNJ.US,D,19990317,000000,31.0985,31.1623,30.8651,31.0563,5538364.9096646,0
+JNJ.US,D,19990318,000000,30.8651,31.1623,30.7935,31.0142,4497346.2303196,0
+JNJ.US,D,19990319,000000,31.225,31.6604,31.0985,31.4485,10186968.381759,0
+JNJ.US,D,19990322,000000,31.2995,31.8536,31.2466,31.6369,5333772.8456574,0
+JNJ.US,D,19990323,000000,31.7888,31.9654,31.0798,31.1623,8593975.1324066,0
+JNJ.US,D,19990324,000000,31.1858,31.3603,30.9514,31.3211,6704396.0968345,0
+JNJ.US,D,19990325,000000,31.3211,32.0076,31.2995,31.7721,6307346.7294371,0
+JNJ.US,D,19990326,000000,31.531,31.5928,31.3378,31.531,4553507.7379663,0
+JNJ.US,D,19990329,000000,31.5928,32.438,31.5928,32.438,6091470.3577836,0
+JNJ.US,D,19990330,000000,32.1154,32.1959,32.0282,32.1371,5094473.326829,0
+JNJ.US,D,19990331,000000,32.1959,32.4597,32.1556,32.2881,6014148.4789125,0
+JNJ.US,D,19990401,000000,32.1959,32.5656,32.0282,32.5028,5663939.2874979,0
+JNJ.US,D,19990405,000000,32.5656,32.7872,32.4821,32.7646,4712942.176833,0
+JNJ.US,D,19990406,000000,32.7146,32.8067,32.3773,32.5449,4831182.672451,0
+JNJ.US,D,19990407,000000,32.5449,32.8931,32.4165,32.7646,4629128.7108955,0
+JNJ.US,D,19990408,000000,32.5656,33.5796,32.5656,33.5796,6169070.6223394,0
+JNJ.US,D,19990409,000000,33.4541,33.8415,33.2344,33.8415,4955632.2905395,0
+JNJ.US,D,19990412,000000,33.5796,34.4219,33.557,34.4023,5553038.7924615,0
+JNJ.US,D,19990413,000000,34.1209,34.1798,33.8609,34.0542,5910581.8660912,0
+JNJ.US,D,19990414,000000,34.0101,34.0316,32.5656,32.692,5567434.2895737,0
+JNJ.US,D,19990415,000000,32.692,32.7646,31.7721,31.8359,8536694.983382,0
+JNJ.US,D,19990416,000000,32.1154,32.4165,31.7721,32.1556,7722276.1330563,0
+JNJ.US,D,19990419,000000,32.1959,32.3773,30.6906,31.1623,8954336.7336285,0
+JNJ.US,D,19990420,000000,31.225,33.2804,31.2054,33.2402,11833013.988749,0
+JNJ.US,D,19990421,000000,33.2402,34.7896,33.2187,34.7896,11022832.107361,0
+JNJ.US,D,19990422,000000,34.7896,35.3938,34.3141,35.3938,7545623.5905743,0
+JNJ.US,D,19990423,000000,35.2241,35.3938,34.9623,35.1368,5466969.6886682,0
+JNJ.US,D,19990426,000000,35.0682,35.2035,34.3366,34.5926,6647394.3334944,0
+JNJ.US,D,19990427,000000,34.9407,35.5625,34.6171,35.2035,6944261.5645822,0
+JNJ.US,D,19990428,000000,35.1172,35.3084,34.1798,34.3601,8769784.360012,0
+JNJ.US,D,19990429,000000,34.2553,34.5111,33.9051,34.0777,8430870.6932493,0
+JNJ.US,D,19990430,000000,34.0777,34.1003,33.3893,33.6658,7538850.5586399,0
+JNJ.US,D,19990503,000000,33.6442,33.8415,33.2579,33.754,13673774.576438,0
+JNJ.US,D,19990504,000000,33.6001,33.6227,32.7146,32.8067,8977762.9399865,0
+JNJ.US,D,19990505,000000,32.849,32.9529,32.0468,32.4597,9230897.1056463,0
+JNJ.US,D,19990506,000000,32.4597,33.706,32.3312,33.706,8604980.0346404,0
+JNJ.US,D,19990507,000000,33.6865,33.706,32.9784,33.1981,4129363.183648,0
+JNJ.US,D,19990510,000000,33.0637,33.1049,32.1154,32.242,6596882.1177653,0
+JNJ.US,D,19990511,000000,32.2635,32.3105,31.9654,32.0468,6359831.0986985,0
+JNJ.US,D,19990512,000000,32.091,32.849,31.7721,32.692,7292770.8697826,0
+JNJ.US,D,19990513,000000,32.692,33.0196,32.0468,32.8931,5346473.5551942,0
+JNJ.US,D,19990514,000000,32.4253,32.644,31.9488,32.1605,4194263.7583948,0
+JNJ.US,D,19990517,000000,31.9076,32.0145,31.6006,31.7801,4809454.3128516,0
+JNJ.US,D,19990518,000000,31.7801,31.7801,31.2103,31.2995,5769485.1919458,0
+JNJ.US,D,19990519,000000,31.6438,32.339,31.6438,32.339,6804290.6699091,0
+JNJ.US,D,19990520,000000,32.6224,33.0353,32.4684,32.899,6493595.9300845,0
+JNJ.US,D,19990521,000000,32.899,32.899,31.8623,32.034,5123539.6475548,0
+JNJ.US,D,19990524,000000,32.0536,32.1812,31.171,31.3378,4779826.1221176,0
+JNJ.US,D,19990525,000000,30.8239,31.4338,30.412,30.412,7243108.0872967,0
+JNJ.US,D,19990526,000000,30.8651,31.5604,30.6071,31.171,6624536.1155116,0
+JNJ.US,D,19990527,000000,31.3211,31.6006,31.0416,31.2535,7907110.9712685,0
+JNJ.US,D,19990528,000000,31.5183,32.4901,31.4712,32.0743,7040210.8108647,0
+JNJ.US,D,19990601,000000,32.0145,32.4028,31.8015,32.0743,5438467.2774065,0
+JNJ.US,D,19990602,000000,31.9271,32.1812,31.6682,31.7507,6277435.0543794,0
+JNJ.US,D,19990603,000000,32.0145,32.443,31.9488,32.443,5911709.6850191,0
+JNJ.US,D,19990604,000000,32.7274,33.5315,32.2587,33.4865,9344904.7112373,0
+JNJ.US,D,19990607,000000,33.2461,33.4461,32.9902,33.2265,3633832.5858831,0
+JNJ.US,D,19990608,000000,32.899,33.0579,32.034,32.1224,5851319.3662565,0
+JNJ.US,D,19990609,000000,32.2763,32.2763,31.7507,31.8015,5141879.4517314,0
+JNJ.US,D,19990610,000000,31.3378,31.581,30.9073,30.9916,7675145.3346553,0
+JNJ.US,D,19990611,000000,31.171,31.8623,31.1485,31.4712,5924125.8905045,0
+JNJ.US,D,19990614,000000,31.6682,31.8015,31.3603,31.3839,4695168.3215759,0
+JNJ.US,D,19990615,000000,31.3839,31.728,31.2103,31.4114,3246655.2031526,0
+JNJ.US,D,19990616,000000,31.7065,31.9076,31.3378,31.4712,4857996.414504,0
+JNJ.US,D,19990617,000000,31.2103,31.9929,31.1259,31.8439,3713690.5277503,0
+JNJ.US,D,19990618,000000,31.8015,32.0145,31.3378,31.4338,7006343.6117369,0
+JNJ.US,D,19990621,000000,31.4338,31.4338,31.1063,31.1937,3323974.0228403,0
+JNJ.US,D,19990622,000000,31.2995,31.6438,31.2103,31.4535,5913967.3623307,0
+JNJ.US,D,19990623,000000,31.2103,31.3603,31.021,31.3378,3163971.5955987,0
+JNJ.US,D,19990624,000000,31.3378,31.8439,31.3211,31.7065,4895806.9009686,0
+JNJ.US,D,19990625,000000,31.728,31.9488,31.3211,31.3839,4968894.8700848,0
+JNJ.US,D,19990628,000000,31.3211,31.7065,31.3211,31.4712,3753758.6915264,0
+JNJ.US,D,19990629,000000,31.4956,32.5509,31.4712,32.5509,5789518.7639698,0
+JNJ.US,D,19990630,000000,32.5509,33.9434,32.1438,33.9434,7882281.6194811,0
+JNJ.US,D,19990701,000000,33.7189,33.7707,33.205,33.7423,5341675.7359754,0
+JNJ.US,D,19990702,000000,33.7423,33.8766,33.5717,33.7423,2718105.8197753,0
+JNJ.US,D,19990706,000000,33.4217,34.0463,33.205,33.5492,4893544.1250182,0
+JNJ.US,D,19990707,000000,33.6364,34.0699,33.5099,33.8963,4188621.6045716,0
+JNJ.US,D,19990708,000000,33.5492,33.6599,33.1382,33.1382,5503092.5256518,0
+JNJ.US,D,19990709,000000,33.1618,33.3952,33.0108,33.2638,2776239.4809543,0
+JNJ.US,D,19990712,000000,33.5315,33.7707,33.4217,33.7423,3433187.8881236,0
+JNJ.US,D,19990713,000000,33.6138,33.9434,33.2461,33.5099,4409869.9021858,0
+JNJ.US,D,19990714,000000,33.5099,33.5315,33.0108,33.2893,3579645.2712241,0
+JNJ.US,D,19990715,000000,33.3098,33.7874,33.0755,33.5099,5578157.7469393,0
+JNJ.US,D,19990716,000000,33.5315,33.7707,33.1833,33.7707,5271405.2747235,0
+JNJ.US,D,19990719,000000,33.7707,33.8542,32.8774,33.2265,4738901.3870038,0
+JNJ.US,D,19990720,000000,33.2461,33.5099,33.0353,33.3952,9628788.7681924,0
+JNJ.US,D,19990721,000000,33.205,33.7423,32.899,33.7423,13252736.112947,0
+JNJ.US,D,19990722,000000,33.8766,34.4563,33.7874,34.0699,15089268.909249,0
+JNJ.US,D,19990723,000000,34.1523,34.1798,33.5933,33.8766,4701375.4045908,0
+JNJ.US,D,19990726,000000,33.7874,33.8542,33.5315,33.6786,5221742.4922376,0
+JNJ.US,D,19990727,000000,33.9217,33.9217,33.3952,33.5099,4417486.2489968,0
+JNJ.US,D,19990728,000000,33.2461,33.3334,33.0353,33.1618,4217409.5396125,0
+JNJ.US,D,19990729,000000,32.5097,32.7077,32.0743,32.2949,7199365.8443187,0
+JNJ.US,D,19990730,000000,32.3145,32.339,31.5397,31.5397,4912734.3821658,0
+JNJ.US,D,19990802,000000,31.8439,32.1812,31.6899,31.8439,5022795.6412368,0
+JNJ.US,D,19990803,000000,32.5097,32.899,32.235,32.6224,5707685.609387,0
+JNJ.US,D,19990804,000000,32.5302,32.5509,31.7801,31.8623,6512223.2974958,0
+JNJ.US,D,19990805,000000,31.8015,31.8242,31.3603,31.4535,4888468.9398424,0
+JNJ.US,D,19990806,000000,31.3378,32.1812,31.274,31.8439,5007553.7700647,0
+JNJ.US,D,19990809,000000,31.886,32.3616,31.886,32.235,5154012.172893,0
+JNJ.US,D,19990810,000000,32.5509,32.5509,31.581,31.9488,7007757.9741719,0
+JNJ.US,D,19990811,000000,31.9488,32.3145,31.9076,32.034,5876715.6866911,0
+JNJ.US,D,19990812,000000,32.0145,32.9235,31.9929,32.8146,7689537.7725842,0
+JNJ.US,D,19990813,000000,33.2187,33.8021,33.1462,33.8021,8193536.1898587,0
+JNJ.US,D,19990816,000000,33.6728,33.8885,33.3893,33.8885,6759708.171238,0
+JNJ.US,D,19990817,000000,34.0405,34.1885,33.7797,34.1454,5974639.1259615,0
+JNJ.US,D,19990818,000000,34.062,34.1454,33.407,33.407,6206322.2979788,0
+JNJ.US,D,19990819,000000,33.3462,33.3462,32.8695,33.2804,6411480.3109056,0
+JNJ.US,D,19990820,000000,33.2804,34.4288,33.2402,34.368,7953108.8521026,0
+JNJ.US,D,19990823,000000,34.5622,35.2388,34.5367,35.1878,10604336.84496,0
+JNJ.US,D,19990824,000000,35.1447,35.9056,34.9751,35.8409,8625299.1304437,0
+JNJ.US,D,19990825,000000,35.7556,36.7755,35.7556,36.7313,8436226.3035655,0
+JNJ.US,D,19990826,000000,36.6029,36.6264,35.9753,36.2803,6293801.685296,0
+JNJ.US,D,19990827,000000,35.9537,36.0812,35.4731,35.4948,6522946.7548616,0
+JNJ.US,D,19990830,000000,35.5144,35.7556,35.2388,35.5566,5279026.7201734,0
+JNJ.US,D,19990831,000000,35.6694,36.2607,35.4507,35.5144,6455784.4238922,0
+JNJ.US,D,19990901,000000,35.5144,35.585,35.0603,35.2584,5220611.6141262,0
+JNJ.US,D,19990902,000000,34.6916,34.8397,34.5867,34.7367,7006064.2063244,0
+JNJ.US,D,19990903,000000,34.9103,35.5566,34.9103,35.2182,6435180.8240374,0
+JNJ.US,D,19990907,000000,35.278,35.6507,35.2182,35.3662,6486542.4730098,0
+JNJ.US,D,19990908,000000,35.0603,35.3231,34.7564,34.9103,5356631.0636403,0
+JNJ.US,D,19990909,000000,34.6916,35.1878,34.6093,35.0182,6321461.8014089,0
+JNJ.US,D,19990910,000000,35.1044,35.1878,34.5622,34.5622,4469408.7482498,0
+JNJ.US,D,19990913,000000,34.3915,34.8201,34.3915,34.4945,4376283.1281984,0
+JNJ.US,D,19990914,000000,34.3209,34.4288,33.9365,34.0169,5074435.6758939,0
+JNJ.US,D,19990915,000000,34.368,34.473,33.7346,33.754,6321461.8014089,0
+JNJ.US,D,19990916,000000,33.6933,33.8021,33.0814,33.2579,7171429.3819766,0
+JNJ.US,D,19990917,000000,33.5874,33.5874,33.3462,33.3677,8731965.7157251,0
+JNJ.US,D,19990920,000000,33.5649,33.7129,33.5012,33.5236,4698837.302139,0
+JNJ.US,D,19990921,000000,33.3462,33.3677,32.6097,32.6509,7552391.5238699,0
+JNJ.US,D,19990922,000000,32.7803,32.7803,32.3233,32.39,8601030.628937,0
+JNJ.US,D,19990923,000000,32.5656,32.5656,31.6526,31.6526,9088101.5650145,0
+JNJ.US,D,19990924,000000,31.63,31.7801,31.2613,31.2613,9241330.9603216,0
+JNJ.US,D,19990927,000000,31.6947,32.1959,31.63,31.9565,8340850.144297,0
+JNJ.US,D,19990928,000000,31.9154,32.0203,31.2819,31.7801,7671763.9173271,0
+JNJ.US,D,19990929,000000,31.9565,32.39,31.8095,31.8496,6639208.9785806,0
+JNJ.US,D,19990930,000000,31.9154,32.39,31.8928,31.9154,8888872.2494177,0
+JNJ.US,D,19991001,000000,32.0016,32.7146,32.0016,32.6509,9371989.7008807,0
+JNJ.US,D,19991004,000000,32.8019,32.9961,32.6725,32.8206,5932311.2454185,0
+JNJ.US,D,19991005,000000,32.849,32.9784,32.2635,32.7146,8505650.3907574,0
+JNJ.US,D,19991006,000000,32.692,33.3245,32.6725,32.9166,9774396.7180497,0
+JNJ.US,D,19991007,000000,33.0196,33.1245,32.7146,32.7362,6670816.4609414,0
+JNJ.US,D,19991008,000000,33.1049,34.3915,32.9333,34.2994,11384325.606421,0
+JNJ.US,D,19991011,000000,34.2179,34.5171,34.062,34.1718,5801938.0286386,0
+JNJ.US,D,19991012,000000,34.1072,34.1072,33.5012,33.608,6510525.4507371,0
+JNJ.US,D,19991013,000000,33.6295,33.8885,32.9961,33.1049,7206990.3489519,0
+JNJ.US,D,19991014,000000,33.0196,33.4736,32.6509,32.8695,6481460.1497395,0
+JNJ.US,D,19991015,000000,32.8206,32.8931,32.3028,32.4076,6550879.1382925,0
+JNJ.US,D,19991018,000000,32.5891,32.9529,32.3028,32.8206,6917455.9803515,0
+JNJ.US,D,19991019,000000,33.8482,34.7367,33.7129,34.6485,11419882.494485,0
+JNJ.US,D,19991020,000000,34.7367,35.7135,34.5622,35.6076,12907897.827766,0
+JNJ.US,D,19991021,000000,35.6076,36.6932,35.3231,36.4087,13828697.739594,0
+JNJ.US,D,19991022,000000,36.4705,36.649,36.146,36.3881,7293054.3541063,0
+JNJ.US,D,19991025,000000,36.1253,36.6029,35.7773,36.5578,6628207.1355303,0
+JNJ.US,D,19991026,000000,36.4284,36.8402,36.2999,36.5853,9990283.286981,0
+JNJ.US,D,19991027,000000,36.5352,36.5352,35.8605,36.2312,6676177.1698964,0
+JNJ.US,D,19991028,000000,36.5853,36.8187,36.1253,36.1253,10055750.830375,0
+JNJ.US,D,19991029,000000,36.4489,36.9737,36.2999,36.3881,8699520.0171268,0
+JNJ.US,D,19991101,000000,36.5578,37.0609,36.4705,36.4911,8048491.1297377,0
+JNJ.US,D,19991102,000000,36.5166,36.8402,35.5144,35.6076,10416679.400244,0
+JNJ.US,D,19991103,000000,36.1253,36.5166,35.9537,36.2096,7051500.2171499,0
+JNJ.US,D,19991104,000000,36.4705,36.8187,36.4489,36.5853,8982559.7394776,0
+JNJ.US,D,19991105,000000,36.8187,37.0609,36.5578,36.649,9714854.8128023,0
+JNJ.US,D,19991108,000000,36.6705,36.7755,36.1038,36.2803,6326254.5219889,0
+JNJ.US,D,19991109,000000,36.6029,36.6264,35.8822,35.9939,5944166.6006232,0
+JNJ.US,D,19991110,000000,35.6076,35.9537,35.5144,35.7773,7588519.4594926,0
+JNJ.US,D,19991111,000000,35.8194,36.1253,35.7341,36.0597,3918005.2258007,0
+JNJ.US,D,19991112,000000,36.2234,36.3283,35.634,36.139,4223615.6028996,0
+JNJ.US,D,19991115,000000,36.139,36.2008,35.7409,36.0468,4547573.9419974,0
+JNJ.US,D,19991117,000000,36.8745,37.2236,36.7,36.7902,6934103.0364084,0
+JNJ.US,D,19991118,000000,36.5284,36.5715,36.0744,36.3509,4891010.1014776,0
+JNJ.US,D,19991119,000000,36.3509,36.6333,36.139,36.6333,4321824.5659491,0
+JNJ.US,D,19991122,000000,36.5882,36.8334,36.3509,36.6843,4640700.5817765,0
+JNJ.US,D,19991123,000000,36.5284,36.5519,36.0468,36.2459,5941904.8444005,0
+JNJ.US,D,19991124,000000,36.0744,36.5284,36.0744,36.4833,5082900.4362203,0
+JNJ.US,D,19991126,000000,36.5715,36.5882,35.94,35.94,1894096.4296507,0
+JNJ.US,D,19991129,000000,35.8742,36.6568,35.4584,36.5882,5752270.1475138,0
+JNJ.US,D,19991130,000000,36.3077,36.4636,36.0744,36.139,4883389.6757553,0
+JNJ.US,D,19991201,000000,35.9596,36.0253,35.2241,35.6978,6469608.8734457,0
+JNJ.US,D,19991202,000000,35.2457,35.285,34.4807,34.8573,9219322.1755819,0
+JNJ.US,D,19991203,000000,34.4807,34.6367,33.4785,33.8689,17949036.332362,0
+JNJ.US,D,19991206,000000,33.4384,34.112,33.2804,33.7189,9518450.1431644,0
+JNJ.US,D,19991207,000000,33.762,33.8482,32.4076,32.5215,15407862.460481,0
+JNJ.US,D,19991208,000000,32.3233,32.5028,31.4338,31.7721,14027930.114373,0
+JNJ.US,D,19991209,000000,32.0389,32.9529,31.9565,32.4821,12235706.529697,0
+JNJ.US,D,19991210,000000,33.0892,33.1305,32.4821,32.8695,8254214.0718563,0
+JNJ.US,D,19991213,000000,32.9529,33.0196,32.0596,32.4597,7657929.2704956,0
+JNJ.US,D,19991214,000000,32.1371,33.3245,32.0389,32.8067,8147542.387936,0
+JNJ.US,D,19991215,000000,32.7872,33.1539,32.5656,32.9705,8527100.3646721,0
+JNJ.US,D,19991216,000000,33.3245,33.3462,32.5449,32.9529,9138894.2058839,0
+JNJ.US,D,19991217,000000,33.1138,33.2402,32.1732,33.0432,20588967.78084,0
+JNJ.US,D,19991220,000000,32.7146,32.7441,31.4956,32.034,8989330.7319565,0
+JNJ.US,D,19991221,000000,31.9154,31.935,31.3897,31.6947,8200035.9347474,0
+JNJ.US,D,19991222,000000,31.6526,32.3028,31.63,31.8928,8158827.7153101,0
+JNJ.US,D,19991223,000000,32.2635,33.3952,32.0389,33.2804,8193821.7136381,0
+JNJ.US,D,19991227,000000,33.2402,34.0463,32.9961,34.0463,5873052.8244948,0
+JNJ.US,D,19991228,000000,34.0463,34.0463,32.8695,33.2402,4816226.3250583,0
+JNJ.US,D,19991229,000000,33.5012,33.5012,32.1371,32.1959,4396600.1845461,0
+JNJ.US,D,19991230,000000,32.39,32.9166,32.39,32.5656,3453786.3893395,0
+JNJ.US,D,19991231,000000,32.5656,32.8695,32.438,32.4821,1934733.6015297,0
+JNJ.US,D,20000103,000000,32.4253,32.644,31.8928,32.1154,6550320.3274673,0
+JNJ.US,D,20000104,000000,31.735,31.8928,30.922,30.9426,11036941.060966,0
+JNJ.US,D,20000105,000000,30.9426,31.63,30.8073,31.2466,11611771.809501,0
+JNJ.US,D,20000106,000000,31.4535,32.7146,31.3839,32.2507,7557757.3314639,0
+JNJ.US,D,20000107,000000,32.7803,33.754,32.6028,33.6227,13917596.587984,0
+JNJ.US,D,20000110,000000,33.6865,33.754,32.7588,32.7588,6954138.647888,0
+JNJ.US,D,20000111,000000,32.4028,33.0696,32.3842,32.8695,8681740.043503,0
+JNJ.US,D,20000112,000000,32.692,33.1138,32.443,32.5586,7285156.5624273,0
+JNJ.US,D,20000113,000000,32.7146,33.4461,32.4028,32.5155,6574023.8997824,0
+JNJ.US,D,20000114,000000,32.7146,32.8695,32.339,32.6224,7626048.5010889,0
+JNJ.US,D,20000118,000000,32.0468,32.4028,31.7143,31.8095,6871458.0995175,0
+JNJ.US,D,20000119,000000,31.6947,32.0683,31.5604,31.9154,7770812.1163419,0
+JNJ.US,D,20000120,000000,32.1371,32.1605,31.3603,32.0282,6805700.9534331,0
+JNJ.US,D,20000121,000000,31.9565,31.9565,31.2054,31.2995,12046917.187142,0
+JNJ.US,D,20000124,000000,31.3839,31.4024,29.1009,29.1499,15949965.045822,0
+JNJ.US,D,20000125,000000,29.2146,30.2768,29.1009,29.702,18281742.91611,0
+JNJ.US,D,20000126,000000,30.0326,30.2551,28.9214,29.0794,13392145.137612,0
+JNJ.US,D,20000127,000000,29.1705,29.2353,28.0359,28.0359,17505426.194395,0
+JNJ.US,D,20000128,000000,28.1713,29.6834,28.1713,29.4314,17411450.121372,0
+JNJ.US,D,20000131,000000,29.6834,30.214,28.8391,29.9669,12776673.138288,0
+JNJ.US,D,20000201,000000,29.7658,29.7902,29.3921,29.5481,8577607.4817622,0
+JNJ.US,D,20000202,000000,29.7902,30.057,29.5853,29.7452,8171810.8894427,0
+JNJ.US,D,20000203,000000,29.6089,29.6089,28.5243,29.0156,14444449.144332,0
+JNJ.US,D,20000204,000000,28.9431,29.1235,28.5046,28.592,9744205.6375793,0
+JNJ.US,D,20000207,000000,28.4125,28.5694,28.2154,28.3723,8214707.7780887,0
+JNJ.US,D,20000208,000000,28.7037,28.9047,28.3046,28.592,8642793.5802884,0
+JNJ.US,D,20000209,000000,28.592,28.592,27.7535,27.8604,17527993.78996,0
+JNJ.US,D,20000210,000000,27.7956,27.9947,26.9954,27.1729,16007254.372397,0
+JNJ.US,D,20000211,000000,27.1729,27.4231,26.5335,27.069,14438805.970779,0
+JNJ.US,D,20000214,000000,26.8895,27.3485,26.7963,27.1279,10403131.296919,0
+JNJ.US,D,20000215,000000,27.1504,28.0575,27.0876,27.8604,13917026.560154,0
+JNJ.US,D,20000216,000000,28.0575,28.1713,27.5976,27.9075,13047583.19866,0
+JNJ.US,D,20000217,000000,28.2849,28.3477,27.5289,27.6819,8147542.387936,0
+JNJ.US,D,20000218,000000,27.4416,27.5976,26.869,27.069,11635198.015859,0
+JNJ.US,D,20000222,000000,27.2651,27.6437,26.8179,27.4838,10310566.52715,0
+JNJ.US,D,20000223,000000,27.3082,27.3789,26.6002,26.6002,11701506.834673,0
+JNJ.US,D,20000224,000000,26.2227,26.313,25.1616,25.7843,26121130.706129,0
+JNJ.US,D,20000225,000000,25.3607,25.3794,24.5879,25.1616,18655089.73092,0
+JNJ.US,D,20000228,000000,25.1616,25.495,24.4928,25.4293,19101517.376752,0
+JNJ.US,D,20000229,000000,25.6068,25.6686,24.9195,25.1616,14368257.123844,0
+JNJ.US,D,20000301,000000,25.2518,25.6499,24.8468,25.6499,13259230.759196,0
+JNJ.US,D,20000302,000000,25.5157,26.2001,25.3794,25.7559,9584765.0803461,0
+JNJ.US,D,20000303,000000,25.9608,25.9608,25.2518,25.6902,8176047.8583809,0
+JNJ.US,D,20000306,000000,25.495,25.495,24.5664,24.6487,10767732.926263,0
+JNJ.US,D,20000307,000000,24.6487,24.6487,23.1277,23.9427,23318364.026629,0
+JNJ.US,D,20000308,000000,23.6593,25.0753,23.5014,24.8281,18112424.255843,0
+JNJ.US,D,20000309,000000,24.8281,25.5157,24.4536,25.3999,13637651.739454,0
+JNJ.US,D,20000310,000000,25.3999,25.7843,24.43,24.783,12306823.365009,0
+JNJ.US,D,20000313,000000,24.3368,25.0027,24.2299,24.4712,8130896.3516068,0
+JNJ.US,D,20000314,000000,25.0949,26.0873,25.0753,25.4293,14592601.315006,0
+JNJ.US,D,20000315,000000,25.2518,27.3259,25.0949,26.8895,16960219.557682,0
+JNJ.US,D,20000316,000000,27.93,28.1291,27.5976,27.9075,21671187.541528,0
+JNJ.US,D,20000317,000000,27.7319,27.9536,27.3259,27.8182,15526669.924746,0
+JNJ.US,D,20000320,000000,27.8604,27.9536,27.4622,27.7319,9531430.2581139,0
+JNJ.US,D,20000321,000000,27.3082,28.3046,27.3082,28.0575,11326754.834978,0
+JNJ.US,D,20000322,000000,28.2635,28.7469,27.8604,28.7469,14085782.330685,0
+JNJ.US,D,20000323,000000,28.39,28.6399,27.9536,27.9751,14660045.090845,0
+JNJ.US,D,20000324,000000,25.5157,25.8697,24.5418,25.2518,54694538.475203,0
+JNJ.US,D,20000327,000000,24.8281,24.9195,23.9819,24.3859,31898796.15435,0
+JNJ.US,D,20000328,000000,24.276,25.1616,24.2516,25.1616,25927539.465444,0
+JNJ.US,D,20000329,000000,24.4928,25.2018,24.4928,24.8468,20735709.667992,0
+JNJ.US,D,20000330,000000,24.6714,25.0254,24.5879,24.7409,14586959.161184,0
+JNJ.US,D,20000331,000000,24.8281,24.8674,24.4928,24.5664,11306721.262955,0
+JNJ.US,D,20000403,000000,24.6928,25.4293,24.4712,25.2518,15671435.579455,0
+JNJ.US,D,20000404,000000,25.5764,26.8179,25.5333,26.8179,31075633.138285,0
+JNJ.US,D,20000405,000000,26.5551,27.0876,26.1393,27.0876,19816887.008336,0
+JNJ.US,D,20000406,000000,26.9954,27.023,25.9824,26.1805,11706876.721179,0
+JNJ.US,D,20000407,000000,26.6403,26.6894,25.8069,25.8912,8910318.1444212,0
+JNJ.US,D,20000410,000000,26.1599,26.7335,26.1099,26.5551,11843174.556377,0
+JNJ.US,D,20000411,000000,26.5551,27.3994,26.4423,27.3485,12563054.443944,0
+JNJ.US,D,20000412,000000,27.1504,27.7535,26.5778,26.9111,10622113.759401,0
+JNJ.US,D,20000413,000000,26.5778,26.8895,26.1393,26.6403,9977580.5379887,0
+JNJ.US,D,20000414,000000,26.2639,26.4423,25.3607,25.6314,11949844.200842,0
+JNJ.US,D,20000417,000000,26.4423,27.2651,26.4002,27.0876,16900955.018393,0
+JNJ.US,D,20000418,000000,27.9751,28.6606,27.7035,28.485,21157592.466088,0
+JNJ.US,D,20000419,000000,28.485,28.8823,28.1918,28.7469,11002226.468051,0
+JNJ.US,D,20000420,000000,28.7037,28.994,28.39,28.5243,7951418.1434383,0
+JNJ.US,D,20000424,000000,28.485,29.5284,28.485,29.3245,10166938.888647,0
+JNJ.US,D,20000425,000000,29.2578,29.5284,28.8823,29.4746,7951698.5685788,0
+JNJ.US,D,20000426,000000,29.3921,29.3921,28.6606,28.9214,7732153.2163621,0
+JNJ.US,D,20000427,000000,28.7469,29.1499,28.592,29.0156,6711454.6525482,0
+JNJ.US,D,20000428,000000,28.9214,29.0156,28.6399,28.8391,7265684.8604115,0
+JNJ.US,D,20000501,000000,28.7469,29.5284,28.6155,28.9047,8211324.3213048,0
+JNJ.US,D,20000502,000000,28.7037,29.5668,28.6822,29.4314,7276126.8729092,0
+JNJ.US,D,20000503,000000,29.4128,29.702,29.0156,29.1009,7166349.0981619,0
+JNJ.US,D,20000504,000000,29.0156,29.3921,28.7675,29.0381,4301781.8163749,0
+JNJ.US,D,20000505,000000,29.0794,29.4519,28.9047,29.3716,5984233.7446714,0
+JNJ.US,D,20000508,000000,29.702,30.6739,29.4128,30.6739,12951069.023185,0
+JNJ.US,D,20000509,000000,30.5895,30.922,30.3219,30.412,11512154.602383,0
+JNJ.US,D,20000510,000000,30.412,30.412,29.7452,29.8795,11729451.454838,0
+JNJ.US,D,20000511,000000,30.1846,30.3894,30.007,30.0787,6541570.0433618,0
+JNJ.US,D,20000512,000000,30.1011,30.1218,29.6089,29.8795,5748604.226134,0
+JNJ.US,D,20000515,000000,29.7902,30.412,29.7452,30.1415,6317224.8324706,0
+JNJ.US,D,20000516,000000,30.2336,30.57,30.1415,30.5179,7288260.6137986,0
+JNJ.US,D,20000517,000000,30.4346,30.6513,29.9218,30.4346,4948577.813737,0
+JNJ.US,D,20000518,000000,30.363,31.1201,30.3395,30.9426,8591150.4864479,0
+JNJ.US,D,20000519,000000,31.1623,31.4535,30.4728,31.1416,9981250.5382795,0
+JNJ.US,D,20000522,000000,31.4535,31.4712,29.8795,30.4728,8656056.1598336,0
+JNJ.US,D,20000523,000000,30.8328,30.9426,30.214,30.5179,7916991.1137577,0
+JNJ.US,D,20000524,000000,30.767,31.581,30.6071,31.5604,11590326.934224,0
+JNJ.US,D,20000525,000000,31.3211,31.4024,30.767,31.3378,6388896.3996963,0
+JNJ.US,D,20000526,000000,31.4024,31.5183,30.8328,30.922,4367250.3794968,0
+JNJ.US,D,20000530,000000,30.9426,31.2054,30.57,31.2054,5946424.2779347,0
+JNJ.US,D,20000531,000000,31.2995,31.5604,30.9651,31.4024,6195882.3249368,0
+JNJ.US,D,20000601,000000,31.3211,31.4024,30.6071,30.767,7381951.1630418,0
+JNJ.US,D,20000602,000000,30.6974,30.6974,28.9431,29.4746,13194607.550407,0
+JNJ.US,D,20000605,000000,29.2971,29.9011,28.9725,29.4746,7501598.8830004,0
+JNJ.US,D,20000606,000000,29.2971,29.7207,29.1235,29.5284,4510324.3058134,0
+JNJ.US,D,20000607,000000,29.8306,29.9669,29.3716,29.3716,5782460.2082563,0
+JNJ.US,D,20000608,000000,29.3716,29.7902,29.0794,29.7658,5200017.1918215,0
+JNJ.US,D,20000609,000000,29.8109,30.6974,29.7452,30.214,5792340.3507454,0
+JNJ.US,D,20000612,000000,30.4346,30.6513,29.702,29.7452,5359171.2055478,0
+JNJ.US,D,20000613,000000,30.0787,31.0494,30.007,30.8709,7614474.5907523,0
+JNJ.US,D,20000614,000000,31.3603,31.5397,31.0985,31.4956,7746547.6937464,0
+JNJ.US,D,20000615,000000,31.581,31.9154,31.3839,31.7801,11244920.660668,0
+JNJ.US,D,20000616,000000,31.6006,31.735,31.3603,31.4251,10361365.286385,0
+JNJ.US,D,20000619,000000,31.4956,31.6947,31.2466,31.6526,5029851.137767,0
+JNJ.US,D,20000620,000000,31.7143,31.735,30.8936,31.072,6146778.3532759,0
+JNJ.US,D,20000621,000000,31.1416,31.735,31.1416,31.5397,7208961.4827564,0
+JNJ.US,D,20000622,000000,31.4956,31.4956,30.9651,31.072,5627822.5688808,0
+JNJ.US,D,20000623,000000,31.1623,31.5604,31.1201,31.4956,5415329.6540111,0
+JNJ.US,D,20000626,000000,32.4028,33.5099,32.2881,33.5099,22271133.165629,0
+JNJ.US,D,20000627,000000,33.4461,34.4346,33.4217,34.3523,20859881.920124,0
+JNJ.US,D,20000628,000000,34.0169,34.4886,33.9571,34.4171,12392890.429346,0
+JNJ.US,D,20000629,000000,34.3758,34.8642,34.1307,34.569,12144842.665868,0
+JNJ.US,D,20000630,000000,34.3758,35.7703,33.8415,35.7488,22697817.861855,0
+JNJ.US,D,20000703,000000,35.5281,35.5281,35.0603,35.4584,6730639.8110568,0
+JNJ.US,D,20000705,000000,35.3732,35.5929,35.0378,35.435,10306340.775217,0
+JNJ.US,D,20000706,000000,35.0839,35.2182,34.7896,34.9701,8169273.8067187,0
+JNJ.US,D,20000707,000000,34.9054,35.3938,34.8397,34.9955,9168813.0190361,0
+JNJ.US,D,20000710,000000,35.3525,35.3938,35.0182,35.1447,6132103.4507513,0
+JNJ.US,D,20000711,000000,34.8642,35.2388,34.7289,35.1447,9568962.3588936,0
+JNJ.US,D,20000712,000000,34.8201,34.925,34.3758,34.3964,8002772.6543162,0
+JNJ.US,D,20000713,000000,34.1945,34.2179,33.3334,33.4217,10794824.034273,0
+JNJ.US,D,20000714,000000,32.5381,32.5586,31.935,32.2026,17746701.945666,0
+JNJ.US,D,20000717,000000,32.6224,33.6001,32.443,33.0892,12421106.297101,0
+JNJ.US,D,20000718,000000,33.1305,33.4865,33.1138,33.3334,11689661.676747,0
+JNJ.US,D,20000719,000000,33.2893,33.5796,32.5381,32.692,7569324.1037061,0
+JNJ.US,D,20000720,000000,32.7146,32.7146,32.1371,32.2273,8380073.9734687,0
+JNJ.US,D,20000721,000000,32.2273,32.7803,31.9154,32.3616,10748538.590204,0
+JNJ.US,D,20000724,000000,32.3842,33.4688,32.3842,33.1305,8008701.3516464,0
+JNJ.US,D,20000725,000000,33.1775,33.2461,32.5381,32.8019,8286950.3928728,0
+JNJ.US,D,20000726,000000,32.8019,32.8019,31.6761,31.6761,10372088.743751,0
+JNJ.US,D,20000727,000000,31.8302,32.6028,31.7801,32.2273,9282537.1403033,0
+JNJ.US,D,20000728,000000,32.5803,32.8695,32.339,32.8695,6825173.6751765,0
+JNJ.US,D,20000731,000000,32.8695,32.9529,32.443,32.644,8933739.2521404,0
+JNJ.US,D,20000801,000000,32.443,33.3334,32.4028,33.2638,7111041.1026695,0
+JNJ.US,D,20000802,000000,33.3098,33.9365,33.0696,33.8609,7018482.4512653,0
+JNJ.US,D,20000803,000000,33.7797,34.1523,33.7266,34.0169,8057524.898167,0
+JNJ.US,D,20000804,000000,33.9051,33.9365,33.4461,33.8816,5732229.4373952,0
+JNJ.US,D,20000807,000000,34.1945,34.1945,33.6658,33.9777,5377509.9899966,0
+JNJ.US,D,20000808,000000,33.8609,34.1945,33.5796,33.9051,6483437.4019105,0
+JNJ.US,D,20000809,000000,33.8816,34.0836,32.8411,33.2638,9998464.5629837,0
+JNJ.US,D,20000810,000000,33.6001,34.3278,33.4217,34.1718,8096746.6878831,0
+JNJ.US,D,20000811,000000,34.1945,34.6847,34.062,34.3278,6331900.7547231,0
+JNJ.US,D,20000814,000000,34.3758,34.5111,33.8816,34.1307,4029183.086794,0
+JNJ.US,D,20000815,000000,33.9571,34.1307,33.6227,33.706,4644931.4323481,0
+JNJ.US,D,20000816,000000,33.9777,34.4346,33.9571,34.3278,4543347.170337,0
+JNJ.US,D,20000817,000000,34.3758,34.4171,33.8816,34.0169,6661220.8225037,0
+JNJ.US,D,20000818,000000,34.1523,34.2415,33.5492,33.9365,7727636.8420113,0
+JNJ.US,D,20000821,000000,34.1523,34.3964,33.9777,34.1523,5172924.0443559,0
+JNJ.US,D,20000822,000000,34.2179,34.4346,34.0836,34.3964,4541083.3746588,0
+JNJ.US,D,20000823,000000,34.3758,34.464,33.706,34.1307,4845577.1498353,0
+JNJ.US,D,20000824,000000,33.706,33.9944,33.6227,33.8816,4659892.8783797,0
+JNJ.US,D,20000825,000000,33.6658,33.8609,33.3746,33.6001,5220611.6141262,0
+JNJ.US,D,20000828,000000,33.2638,33.9944,33.1539,33.3539,7281772.0859156,0
+JNJ.US,D,20000829,000000,33.0892,33.1539,32.6646,32.7362,5504788.332955,0
+JNJ.US,D,20000830,000000,32.3842,32.6646,32.1154,32.1154,5922719.6858919,0
+JNJ.US,D,20000831,000000,32.7803,33.051,32.2507,32.3616,6634976.0885536,0
+JNJ.US,D,20000901,000000,32.5586,32.7146,32.339,32.6028,4289934.6189925,0
+JNJ.US,D,20000905,000000,32.6028,32.8931,32.1371,32.8206,7475638.6531017,0
+JNJ.US,D,20000906,000000,33.0892,33.0892,32.7588,32.8206,7921789.9527044,0
+JNJ.US,D,20000907,000000,32.8411,33.051,32.6028,32.8931,3722722.2567241,0
+JNJ.US,D,20000908,000000,32.7362,33.2638,32.7362,33.2461,5373566.7026597,0
+JNJ.US,D,20000911,000000,33.3334,33.6001,33.3334,33.4461,5777954.0311833,0
+JNJ.US,D,20000912,000000,33.8415,34.0169,33.5796,34.0169,5527356.9482475,0
+JNJ.US,D,20000913,000000,34.0169,34.4171,33.9944,34.3523,6905600.6251467,0
+JNJ.US,D,20000914,000000,34.3278,34.3278,33.7266,33.7797,5868536.4501441,0
+JNJ.US,D,20000915,000000,33.6001,33.7797,33.4217,33.4461,8839484.7934332,0
+JNJ.US,D,20000918,000000,32.644,32.9961,32.339,32.4253,10783813.013672,0
+JNJ.US,D,20000919,000000,32.3105,32.5586,32.091,32.3105,5556991.2573483,0
+JNJ.US,D,20000920,000000,32.339,32.644,31.7801,32.0468,7700263.2694053,0
+JNJ.US,D,20000921,000000,32.0468,33.2638,32.0468,33.1775,8253648.1229367,0
+JNJ.US,D,20000922,000000,33.6227,33.9944,33.3098,33.754,7782100.5028994,0
+JNJ.US,D,20000925,000000,33.7266,33.9571,33.3746,33.7266,5613150.7255395,0
+JNJ.US,D,20000926,000000,33.7266,33.9051,32.9333,33.2638,6423047.0831478,0
+JNJ.US,D,20000927,000000,33.2461,33.6865,32.8931,33.4688,6078205.7387827,0
+JNJ.US,D,20000928,000000,33.5492,33.9571,32.7146,32.8695,8890849.5015889,0
+JNJ.US,D,20000929,000000,32.8206,33.5099,32.644,33.0696,7423992.5000779,0
+JNJ.US,D,20001002,000000,33.1539,33.1775,32.4684,32.8019,5936260.6511218,0
+JNJ.US,D,20001003,000000,32.7588,33.0196,32.3616,32.5586,6204912.014455,0
+JNJ.US,D,20001004,000000,32.3842,32.9961,31.7801,31.7801,9665191.0105886,0
+JNJ.US,D,20001005,000000,32.2026,32.9961,32.0683,32.7588,9132122.1936773,0
+JNJ.US,D,20001006,000000,32.7146,33.1305,32.1154,32.4901,6593211.0977466,0
+JNJ.US,D,20001009,000000,32.4901,32.7362,32.1154,32.1371,4111584.229752,0
+JNJ.US,D,20001010,000000,32.5155,33.4461,32.2273,33.3098,8612038.5903541,0
+JNJ.US,D,20001011,000000,33.5099,33.8816,33.2265,33.8021,11121599.881235,0
+JNJ.US,D,20001012,000000,33.7266,34.3072,33.3098,34.1523,13091889.351101,0
+JNJ.US,D,20001013,000000,34.1945,34.3072,33.6658,33.7266,12847790.993327,0
+JNJ.US,D,20001016,000000,33.7266,34.263,33.5796,34.1307,7903728.5342124,0
+JNJ.US,D,20001017,000000,33.8021,34.3072,33.5796,34.1718,12732937.013676,0
+JNJ.US,D,20001018,000000,33.6227,34.062,33.1138,33.1775,9945691.6107598,0
+JNJ.US,D,20001019,000000,32.5586,32.9333,31.9859,32.2881,15462897.168927,0
+JNJ.US,D,20001020,000000,32.2026,32.644,32.0468,32.339,8821422.3552135,0
+JNJ.US,D,20001023,000000,32.3842,32.8695,32.2273,32.2273,10174269.711678,0
+JNJ.US,D,20001024,000000,32.2507,32.5381,31.8928,32.2694,8676942.2242842,0
+JNJ.US,D,20001025,000000,32.2694,33.4217,32.2273,33.0696,10779296.639322,0
+JNJ.US,D,20001026,000000,32.9961,33.401,32.7588,32.7803,7011705.3404197,0
+JNJ.US,D,20001027,000000,32.7146,33.0196,32.4684,32.644,5512685.1049063,0
+JNJ.US,D,20001030,000000,32.9529,33.2893,32.6646,33.2265,6191364.9308583,0
+JNJ.US,D,20001031,000000,33.051,33.051,32.2026,32.4253,9842409.50199,0
+JNJ.US,D,20001101,000000,32.3842,32.443,31.4024,32.0282,13328650.767477,0
+JNJ.US,D,20001102,000000,32.2026,32.2273,31.3839,31.63,13245681.636144,0
+JNJ.US,D,20001103,000000,31.7584,32.443,31.4251,32.2694,8229664.1254814,0
+JNJ.US,D,20001106,000000,32.4028,32.7146,32.2026,32.4028,8215552.1126929,0
+JNJ.US,D,20001107,000000,32.3842,32.692,31.935,32.4253,6945680.0059283,0
+JNJ.US,D,20001108,000000,32.7146,33.3539,32.7146,32.8931,8658035.4514603,0
+JNJ.US,D,20001109,000000,32.8931,33.1981,32.0282,32.9333,7994876.9020927,0
+JNJ.US,D,20001110,000000,32.8695,33.6001,32.692,33.2461,8564064.4770767,0
+JNJ.US,D,20001113,000000,33.1539,33.5492,32.4684,32.7588,8973531.0696873,0
+JNJ.US,D,20001114,000000,32.7146,33.3098,32.339,33.3098,7540822.7121722,0
+JNJ.US,D,20001115,000000,33.1775,33.4461,32.9961,33.4461,5905785.0666002,0
+JNJ.US,D,20001116,000000,33.4461,33.4688,32.8695,33.1539,5068787.4037041,0
+JNJ.US,D,20001117,000000,33.4461,33.6442,33.2893,33.6001,7466606.924128,0
+JNJ.US,D,20001120,000000,33.6001,34.2415,33.6001,33.9777,7771657.470674,0
+JNJ.US,D,20001121,000000,34.0836,34.569,33.8228,34.5308,10207005.012967,0
+JNJ.US,D,20001122,000000,33.9051,34.3523,33.7266,34.0836,7752754.7767612,0
+JNJ.US,D,20001124,000000,34.0836,34.0836,33.1981,33.5796,4229827.7845534,0
+JNJ.US,D,20001127,000000,33.6865,34.4346,33.3098,34.3964,7728484.2357988,0
+JNJ.US,D,20001128,000000,34.5926,35.3732,34.4346,35.3732,15782057.688807,0
+JNJ.US,D,20001129,000000,35.1956,35.6144,35.1956,35.4113,10651745.009319,0
+JNJ.US,D,20001130,000000,35.4113,36.3656,35.2388,35.3231,21063061.661151,0
+JNJ.US,D,20001201,000000,35.0603,35.3231,34.1523,34.5308,14708869.657093,0
+JNJ.US,D,20001204,000000,33.8609,35.3231,33.8609,35.1731,8553903.9094473,0
+JNJ.US,D,20001205,000000,35.2388,35.2388,34.5308,35.1447,8834972.4979936,0
+JNJ.US,D,20001206,000000,34.5308,34.8848,33.754,33.9571,11812417.526988,0
+JNJ.US,D,20001207,000000,34.4346,34.6171,33.9777,34.2886,7049803.3901191,0
+JNJ.US,D,20001208,000000,33.7797,34.3278,33.7797,34.0405,8993282.1771155,0
+JNJ.US,D,20001211,000000,33.9051,34.263,33.6442,33.7797,8231070.3300941,0
+JNJ.US,D,20001212,000000,33.754,34.6171,33.7266,34.263,9206624.5252284,0
+JNJ.US,D,20001213,000000,34.6171,35.1956,34.4886,34.8642,10632555.771898,0
+JNJ.US,D,20001214,000000,34.8848,35.1231,34.5111,35.0603,9878532.3389737,0
+JNJ.US,D,20001215,000000,35.0603,35.3231,34.8201,34.8201,16355475.094635,0
+JNJ.US,D,20001218,000000,34.8201,35.0378,34.3758,34.8201,8289768.9204649,0
+JNJ.US,D,20001219,000000,34.8397,35.3006,34.8201,35.0378,6354195.063242,0
+JNJ.US,D,20001220,000000,35.1231,35.9253,35.1044,35.5486,13547914.674827,0
+JNJ.US,D,20001221,000000,35.4113,36.0096,35.3231,35.6771,15379082.683263,0
+JNJ.US,D,20001222,000000,35.8331,36.0321,35.5486,35.8537,9849179.474741,0
+JNJ.US,D,20001226,000000,35.8537,36.3215,35.8124,36.1665,4949712.7707595,0
+JNJ.US,D,20001227,000000,35.8537,36.9893,35.8537,36.3656,8394179.8678904,0
+JNJ.US,D,20001228,000000,36.4558,37.2502,36.4558,36.9893,9371989.7008807,0
+JNJ.US,D,20001229,000000,37.0078,37.4061,36.8942,37.0962,7001548.8517014,0
+JNJ.US,D,20010102,000000,36.7226,36.9677,35.8822,36.0321,12494481.829452,0
+JNJ.US,D,20010103,000000,36.3656,36.6097,34.569,34.8848,15980724.114667,0
+JNJ.US,D,20010104,000000,34.6435,34.6632,33.6001,34.1307,18259730.05246,0
+JNJ.US,D,20010105,000000,34.4171,35.278,33.8228,34.569,13089912.098931,0
+JNJ.US,D,20010108,000000,34.3278,35.1447,34.263,34.5308,7788873.5348338,0
+JNJ.US,D,20010109,000000,34.6171,34.9701,34.4171,34.7701,8997229.5433633,0
+JNJ.US,D,20010110,000000,34.9476,34.9701,33.6865,33.8609,10616469.566123,0
+JNJ.US,D,20010111,000000,33.9051,34.062,32.5586,32.644,11866875.06951,0
+JNJ.US,D,20010112,000000,32.8411,33.4865,32.8411,33.401,9556260.629629,0
+JNJ.US,D,20010116,000000,33.2638,33.5315,33.051,33.2638,8607805.7003271,0
+JNJ.US,D,20010117,000000,33.2265,33.2461,32.2273,32.3842,11043997.577224,0
+JNJ.US,D,20010118,000000,32.7146,33.5315,32.692,33.1981,13178521.344632,0
+JNJ.US,D,20010119,000000,32.8019,33.4461,32.7588,33.2461,11126395.660999,0
+JNJ.US,D,20010122,000000,33.6442,33.8816,33.1305,33.3098,10408772.431015,0
+JNJ.US,D,20010123,000000,33.3098,33.5099,32.6646,32.7362,11975243.58046,0
+JNJ.US,D,20010124,000000,32.3842,32.4028,31.9154,31.9859,15609635.996897,0
+JNJ.US,D,20010125,000000,32.0076,32.6028,31.9565,32.4028,11152923.879273,0
+JNJ.US,D,20010126,000000,32.7588,33.0196,32.4028,32.4684,9366061.0035505,0
+JNJ.US,D,20010129,000000,32.6646,32.8411,32.3105,32.3616,7338773.8492556,0
+JNJ.US,D,20010130,000000,32.4901,32.8411,32.3105,32.3616,7087898.3806351,0
+JNJ.US,D,20010131,000000,32.8411,32.9784,32.0468,32.8931,12127627.621435,0
+JNJ.US,D,20010201,000000,32.8931,33.3098,32.8931,33.1539,8766680.3086407,0
+JNJ.US,D,20010202,000000,33.3746,33.7797,33.3746,33.6001,9206063.6749477,0
+JNJ.US,D,20010205,000000,33.6658,33.8228,33.0892,33.1775,8002216.9026745,0
+JNJ.US,D,20010206,000000,33.1775,33.3334,32.9166,32.9961,7271892.9631543,0
+JNJ.US,D,20010207,000000,33.2638,33.6658,33.0696,33.5099,7666686.6926956,0
+JNJ.US,D,20010208,000000,33.4461,33.6658,33.2893,33.4217,6635823.4823412,0
+JNJ.US,D,20010209,000000,33.754,33.9051,33.5315,33.5492,8184227.0949281,0
+JNJ.US,D,20010212,000000,34.0836,34.7043,34.0836,34.6435,12623445.782436,0
+JNJ.US,D,20010213,000000,34.4346,34.5926,34.0836,34.2179,11634913.511808,0
+JNJ.US,D,20010214,000000,34.2179,34.2415,33.5492,33.7797,8127505.7567284,0
+JNJ.US,D,20010215,000000,33.8228,33.9051,33.1775,33.3746,11396737.732996,0
+JNJ.US,D,20010216,000000,33.1305,33.5796,33.051,33.4865,11126680.16505,0
+JNJ.US,D,20010220,000000,33.5315,34.0405,33.5315,34.0169,7554369.7957688,0
+JNJ.US,D,20010221,000000,34.3072,34.6847,34.1523,34.3523,7859702.8069107,0
+JNJ.US,D,20010222,000000,34.3523,34.5926,33.706,34.1945,7848982.4087285,0
+JNJ.US,D,20010223,000000,33.7266,33.9571,33.5315,33.8415,7828378.8088736,0
+JNJ.US,D,20010226,000000,33.8415,34.0169,33.4217,33.9365,7171713.8860281,0
+JNJ.US,D,20010227,000000,33.9365,34.1718,33.8021,33.9944,6245828.5917465,0
+JNJ.US,D,20010228,000000,34.062,34.7043,34.062,34.4886,9748437.5078787,0
+JNJ.US,D,20010301,000000,34.6632,35.2388,34.6632,35.1044,14498351.954938,0
+JNJ.US,D,20010302,000000,35.1956,35.3938,34.5111,35.1231,9819268.8194112,0
+JNJ.US,D,20010305,000000,34.8201,34.9955,34.5111,34.9054,6039546.8388028,0
+JNJ.US,D,20010306,000000,34.8201,34.8201,34.1718,34.3072,8530766.2860517,0
+JNJ.US,D,20010307,000000,34.3072,34.3072,33.3746,33.6001,9769039.0682779,0
+JNJ.US,D,20010308,000000,33.6001,34.7289,33.4688,34.6847,11132600.704558,0
+JNJ.US,D,20010309,000000,34.7289,34.8201,33.8228,34.263,11678371.250734,0
+JNJ.US,D,20010312,000000,34.263,34.3758,33.5099,33.6442,9518730.5683047,0
+JNJ.US,D,20010313,000000,33.6227,33.6442,32.8206,33.3539,14029056.913574,0
+JNJ.US,D,20010314,000000,33.2638,33.2638,32.6224,33.051,9798385.8141439,0
+JNJ.US,D,20010315,000000,33.051,33.0892,32.6028,33.0892,10536331.199114,0
+JNJ.US,D,20010316,000000,32.9529,33.3539,32.4253,32.6028,15857404.354963,0
+JNJ.US,D,20010319,000000,32.3145,32.7646,32.2096,32.5891,8125249.0991448,0
+JNJ.US,D,20010320,000000,32.5509,32.7146,32.1371,32.1732,9014731.1313023,0
+JNJ.US,D,20010321,000000,32.0683,32.091,30.5994,30.9141,16752806.926628,0
+JNJ.US,D,20010322,000000,30.5102,31.1858,29.656,31.1142,19140179.335915,0
+JNJ.US,D,20010323,000000,31.0632,31.4652,30.7935,31.2613,16186723.403015,0
+JNJ.US,D,20010326,000000,31.0073,31.0073,30.1266,30.2551,24016795.979736,0
+JNJ.US,D,20010327,000000,29.4128,29.5226,28.5243,29.506,93188514.821648,0
+JNJ.US,D,20010328,000000,29.5853,30.5954,29.5853,30.5757,44856358.804057,0
+JNJ.US,D,20010329,000000,30.5757,31.3947,30.5316,31.3211,28190185.910414,0
+JNJ.US,D,20010330,000000,31.5397,31.6075,30.9073,30.9985,22082908.752267,0
+JNJ.US,D,20010402,000000,31.0073,31.0416,30.4798,30.9426,16187572.836258,0
+JNJ.US,D,20010403,000000,30.7239,31.0798,30.4042,30.5179,15639830.13655,0
+JNJ.US,D,20010404,000000,30.5179,30.9985,30.1913,30.7994,17419915.901427,0
+JNJ.US,D,20010405,000000,30.7994,31.5397,30.5102,31.4956,18974533.735122,0
+JNJ.US,D,20010406,000000,31.4338,32.4253,31.3682,32.034,20339512.793021,0
+JNJ.US,D,20010409,000000,32.1959,32.3312,31.9565,32.3312,14305328.702629,0
+JNJ.US,D,20010410,000000,32.7441,32.7803,32.2096,32.6165,23016979.401462,0
+JNJ.US,D,20010411,000000,32.4312,32.6224,32.0076,32.1899,21505541.940735,0
+JNJ.US,D,20010412,000000,31.9488,32.39,31.9418,32.235,15334777.550548,0
+JNJ.US,D,20010416,000000,32.4253,32.9235,32.2587,32.8146,8836379.722334,0
+JNJ.US,D,20010417,000000,32.9078,33.5433,32.8931,33.4736,14233086.087845,0
+JNJ.US,D,20010418,000000,33.4736,33.4736,32.4901,33.2951,18108471.790957,0
+JNJ.US,D,20010419,000000,33.051,33.0579,32.5028,32.9078,10401154.044749,0
+JNJ.US,D,20010420,000000,32.5734,32.849,32.2174,32.644,11984273.269978,0
+JNJ.US,D,20010423,000000,32.7274,32.9902,32.2026,32.5656,9102496.0423988,0
+JNJ.US,D,20010424,000000,32.7803,32.9235,32.6224,32.7872,11029604.119567,0
+JNJ.US,D,20010425,000000,32.7872,33.3746,32.7803,33.3098,9162881.2625226,0
+JNJ.US,D,20010426,000000,33.2265,33.913,32.8067,33.8609,15189163.482325,0
+JNJ.US,D,20010427,000000,33.8609,33.913,33.4541,33.8021,12494197.3254,0
+JNJ.US,D,20010430,000000,33.9845,34.269,33.9493,34.1885,12223289.304483,0
+JNJ.US,D,20010501,000000,34.2326,34.5867,34.112,34.2994,12906766.949655,0
+JNJ.US,D,20010502,000000,34.2994,34.7289,33.9571,34.5495,15059070.690685,0
+JNJ.US,D,20010503,000000,34.6298,34.6298,34.0405,34.2886,8978329.9086339,0
+JNJ.US,D,20010504,000000,34.2925,34.6769,34.2326,34.6435,7968630.128687,0
+JNJ.US,D,20010507,000000,34.7965,34.8701,34.5024,34.7632,8820297.595469,0
+JNJ.US,D,20010508,000000,34.7632,34.7632,34.3758,34.7142,7403111.5342662,0
+JNJ.US,D,20010509,000000,34.7142,34.8642,34.3758,34.8201,12812230.026351,0
+JNJ.US,D,20010510,000000,34.8201,34.8985,34.4102,34.4563,17591774.703601,0
+JNJ.US,D,20010511,000000,34.5543,34.6632,34.368,34.464,10047278.931954,0
+JNJ.US,D,20010514,000000,34.5367,34.7289,34.5111,34.6563,5758479.2699842,0
+JNJ.US,D,20010515,000000,34.6563,34.7142,34.1454,34.4023,12704714.007826,0
+JNJ.US,D,20010516,000000,34.5495,35.4811,34.3366,35.3595,15742265.87126,0
+JNJ.US,D,20010517,000000,35.2927,35.8605,35.0456,35.6771,13998581.329052,0
+JNJ.US,D,20010518,000000,36.146,36.146,35.2457,35.791,16242883.890934,0
+JNJ.US,D,20010521,000000,35.6144,35.7773,35.2035,35.6614,10930832.266782,0
+JNJ.US,D,20010522,000000,35.6614,35.7488,34.9955,35.0839,9165985.313894,0
+JNJ.US,D,20010523,000000,35.278,35.3525,34.5171,34.6367,14349632.815616,0
+JNJ.US,D,20010524,000000,34.8701,34.8701,34.2994,34.5367,14888910.754998,0
+JNJ.US,D,20010525,000000,34.6093,34.6367,34.3601,34.464,6155243.1136023,0
+JNJ.US,D,20010529,000000,34.464,34.7632,34.3758,34.5308,11975518.906962,0
+JNJ.US,D,20010530,000000,34.6769,34.7632,34.1945,34.4102,13132239.979473,0
+JNJ.US,D,20010531,000000,34.6916,34.6975,34.1581,34.3601,11589197.075842,0
+JNJ.US,D,20010601,000000,34.3601,34.7965,34.2326,34.7289,11242101.113348,0
+JNJ.US,D,20010604,000000,34.7289,35.6507,34.722,35.4878,12918337.800807,0
+JNJ.US,D,20010605,000000,35.6076,36.3146,35.6076,36.2165,14892296.251237,0
+JNJ.US,D,20010606,000000,36.2165,36.6765,36.146,36.5352,14747528.557072,0
+JNJ.US,D,20010607,000000,36.5352,36.6638,36.3783,36.5215,12724472.253349,0
+JNJ.US,D,20010608,000000,36.4147,36.499,35.8124,36.1518,7687002.7293157,0
+JNJ.US,D,20010611,000000,35.8605,36.0253,35.4644,35.9253,8847955.6721263,0
+JNJ.US,D,20010612,000000,35.8988,36.146,35.7055,36.0744,10908825.521498,0
+JNJ.US,D,20010613,000000,35.8252,36.146,35.791,35.94,8215128.925663,0
+JNJ.US,D,20010614,000000,36.2381,36.294,35.9665,36.0812,7429636.6933565,0
+JNJ.US,D,20010615,000000,36.0812,37.0305,36.0744,36.8814,14665973.788175,0
+JNJ.US,D,20010618,000000,36.499,37.3718,36.4911,36.8745,9228912.7153806,0
+JNJ.US,D,20010619,000000,37.2355,37.8238,37.0677,37.762,12561922.546105,0
+JNJ.US,D,20010620,000000,37.9886,38.4151,37.917,37.9955,12868531.236704,0
+JNJ.US,D,20010621,000000,37.7757,38.0798,37.3571,37.5757,11234900.815473,0
+JNJ.US,D,20010622,000000,36.8539,37.4119,36.5431,37.1276,14782516.437034,0
+JNJ.US,D,20010625,000000,36.6765,37.0677,36.5166,36.5715,15017305.699878,0
+JNJ.US,D,20010626,000000,36.1802,36.7451,35.784,36.2234,12925108.793287,0
+JNJ.US,D,20010627,000000,36.499,36.499,35.8684,35.9322,13645555.649501,0
+JNJ.US,D,20010628,000000,35.6507,37.2687,35.6144,36.9941,11707860.758489,0
+JNJ.US,D,20010629,000000,36.8598,37.0746,34.8201,35.4046,22388247.881775,0
+JNJ.US,D,20010702,000000,35.5085,36.8118,35.5085,36.2803,12954034.391578,0
+JNJ.US,D,20010703,000000,36.2861,36.3577,35.9135,36.1724,4525280.6532062,0
+JNJ.US,D,20010705,000000,35.7977,36.1724,35.791,36.0812,6776070.7232434,0
+JNJ.US,D,20010706,000000,35.8468,35.8988,35.435,35.7262,8095619.8886829,0
+JNJ.US,D,20010709,000000,36.146,37.0305,35.5625,36.9423,12594378.441982,0
+JNJ.US,D,20010710,000000,36.8187,37.457,36.499,37.2109,11939404.2278,0
+JNJ.US,D,20010711,000000,37.562,38.0582,37.2766,37.9091,17606726.972082,0
+JNJ.US,D,20010712,000000,37.9091,38.0866,37.2629,37.4502,16504051.472068,0
+JNJ.US,D,20010713,000000,37.2766,38.0082,37.2766,37.5963,7906831.565856,0
+JNJ.US,D,20010716,000000,37.5963,38.269,37.4346,38.0798,9516334.2080148,0
+JNJ.US,D,20010717,000000,37.6042,38.9653,36.8539,38.9162,17247778.713568,0
+JNJ.US,D,20010718,000000,38.8241,38.9242,38.1288,38.5564,17169187.273606,0
+JNJ.US,D,20010719,000000,38.7672,38.9242,38.0994,38.4151,13122363.915895,0
+JNJ.US,D,20010720,000000,38.1798,38.9015,37.9955,38.62,10021178.999349,0
+JNJ.US,D,20010723,000000,38.4426,38.5191,37.8542,37.9886,7066733.9304996,0
+JNJ.US,D,20010724,000000,37.7757,38.2279,37.302,37.3571,10120088.515386,0
+JNJ.US,D,20010725,000000,37.457,37.7395,36.9609,37.3501,13019364.271722,0
+JNJ.US,D,20010726,000000,36.9266,37.8797,36.9266,37.6974,8461765.3858898,0
+JNJ.US,D,20010727,000000,37.7041,37.917,37.3914,37.5688,6606472.6575642,0
+JNJ.US,D,20010730,000000,37.5757,37.6493,36.9609,37.5071,7520929.862582,0
+JNJ.US,D,20010731,000000,37.5071,38.5475,37.314,38.3416,11944904.639461,0
+JNJ.US,D,20010801,000000,38.3416,38.3985,37.7041,38.1288,9470049.7836738,0
+JNJ.US,D,20010802,000000,38.1288,38.269,37.4266,37.6974,8140912.1178911,0
+JNJ.US,D,20010803,000000,37.7757,38.0925,37.4777,37.9739,6724856.9347996,0
+JNJ.US,D,20010806,000000,38.0582,38.3092,37.5757,37.818,8879132.8293626,0
+JNJ.US,D,20010807,000000,37.314,38.2641,37.2423,38.2583,7645939.3112235,0
+JNJ.US,D,20010808,000000,37.7041,38.4073,37.7041,38.0671,6101629.9056852,0
+JNJ.US,D,20010809,000000,37.9886,38.3092,37.917,38.1748,6864683.0281275,0
+JNJ.US,D,20010810,000000,38.3416,39.0174,38.2426,38.9937,11800845.656107,0
+JNJ.US,D,20010813,000000,38.9937,39.6743,38.9937,39.4762,12358320.637776,0
+JNJ.US,D,20010814,000000,39.689,40.4333,39.6518,40.3892,16229055.362469,0
+JNJ.US,D,20010815,000000,40.503,40.8226,40.2559,40.398,15132867.37061,0
+JNJ.US,D,20010816,000000,40.0931,40.1107,38.6838,38.9015,16192789.763596,0
+JNJ.US,D,20010817,000000,38.9289,39.0644,37.5963,38.0925,18543901.672649,0
+JNJ.US,D,20010820,000000,38.269,38.981,38.269,38.8741,12562913.721511,0
+JNJ.US,D,20010821,000000,38.269,38.9359,38.269,38.4838,11182552.070007,0
+JNJ.US,D,20010822,000000,38.5397,38.9095,38.22,38.8241,9394426.7712892,0
+JNJ.US,D,20010823,000000,38.3092,39.0505,38.3014,38.725,7812720.8887662,0
+JNJ.US,D,20010824,000000,38.4907,38.981,38.4691,38.6975,8072197.7612361,0
+JNJ.US,D,20010827,000000,38.626,38.7956,38.4838,38.5191,5515222.1876302,0
+JNJ.US,D,20010828,000000,38.421,38.6123,38.0582,38.1798,6222971.3934912,0
+JNJ.US,D,20010829,000000,38.1798,38.2426,37.661,37.762,6701298.1638298,0
+JNJ.US,D,20010830,000000,37.7699,38.269,37.4266,37.6296,8255198.1091668,0
+JNJ.US,D,20010831,000000,37.7041,37.7041,37.0677,37.3571,9765932.977451,0
+JNJ.US,D,20010904,000000,39.2261,40.2617,38.981,39.7949,25726191.155514,0
+JNJ.US,D,20010905,000000,39.2996,40.044,39.1594,39.8587,16633440.651538,0
+JNJ.US,D,20010906,000000,40.044,40.5108,39.7949,40.3539,20403148.905317,0
+JNJ.US,D,20010907,000000,39.5478,39.8655,38.9095,39.4958,12812657.292292,0
+JNJ.US,D,20010910,000000,39.4762,39.8655,39.0174,39.4193,9463844.7401145,0
+JNJ.US,D,20010917,000000,40.398,40.398,38.8467,39.5615,17278539.821868,0
+JNJ.US,D,20010918,000000,38.6604,38.981,37.8238,38.626,18862075.096034,0
+JNJ.US,D,20010919,000000,38.626,38.6338,36.9266,37.9454,16838313.140685,0
+JNJ.US,D,20010920,000000,37.2109,37.7326,37.101,37.101,13171324.105938,0
+JNJ.US,D,20010921,000000,35.791,38.981,35.5772,37.0226,23786381.349081,0
+JNJ.US,D,20010924,000000,38.0239,38.1288,36.6765,37.1413,18233487.357964,0
+JNJ.US,D,20010925,000000,37.1413,37.6679,36.8539,37.5198,12652227.599109,0
+JNJ.US,D,20010926,000000,37.867,38.3632,37.2766,38.3632,12830572.889711,0
+JNJ.US,D,20010927,000000,38.4348,39.0084,38.1082,38.6123,14116251.79684,0
+JNJ.US,D,20010928,000000,39.1203,39.2635,38.5564,39.2635,14925595.461989,0
+JNJ.US,D,20011001,000000,39.2635,39.2996,38.6604,39.2772,11854738.269437,0
+JNJ.US,D,20011002,000000,38.6604,39.0839,38.0994,38.9731,13750249.061523,0
+JNJ.US,D,20011003,000000,38.3416,38.5887,37.5963,38.4612,15304018.481703,0
+JNJ.US,D,20011004,000000,38.981,39.1594,38.4691,38.5887,11532477.777097,0
+JNJ.US,D,20011005,000000,38.6975,39.4762,38.6671,39.329,9419682.3692899,0
+JNJ.US,D,20011008,000000,39.1594,39.7439,39.0174,39.5233,7651304.0990897,0
+JNJ.US,D,20011009,000000,39.5086,39.5478,39.0644,39.2929,5735619.0125458,0
+JNJ.US,D,20011010,000000,39.0241,39.8528,38.981,39.7164,8883369.7983008,0
+JNJ.US,D,20011011,000000,39.0839,39.2839,38.2024,38.9359,14954240.635141,0
+JNJ.US,D,20011012,000000,38.626,39.3233,38.4838,39.2261,7897519.411742,0
+JNJ.US,D,20011015,000000,39.0839,39.4919,38.88,39.4919,6789900.271436,0
+JNJ.US,D,20011016,000000,39.689,40.4676,39.4762,40.2342,19932580.223952,0
+JNJ.US,D,20011017,000000,40.7168,41.213,40.398,40.9432,17432334.146367,0
+JNJ.US,D,20011018,000000,41.1081,41.3894,40.858,41.1629,12535112.882964,0
+JNJ.US,D,20011019,000000,41.1629,41.5297,40.9659,41.4022,9896588.6588267,0
+JNJ.US,D,20011022,000000,41.2561,41.871,41.2502,41.7916,12930754.006292,0
+JNJ.US,D,20011023,000000,41.7975,42.0426,41.4022,41.7101,10043189.823545,0
+JNJ.US,D,20011024,000000,41.717,42.2829,41.6356,41.9994,12114501.685414,0
+JNJ.US,D,20011025,000000,41.6729,41.871,40.9659,41.7916,8598209.0421615,0
+JNJ.US,D,20011026,000000,41.6729,41.8063,41.2825,41.5817,7734126.3896219,0
+JNJ.US,D,20011029,000000,41.213,42.1476,41.1542,41.5042,8758215.5483143,0
+JNJ.US,D,20011030,000000,41.6807,41.8848,40.8961,40.9992,11481396.553265,0
+JNJ.US,D,20011031,000000,40.9992,41.4562,40.7863,41.0424,9770447.3123461,0
+JNJ.US,D,20011101,000000,40.8079,42.0494,40.7746,41.7248,9535801.8311193,0
+JNJ.US,D,20011102,000000,41.7248,41.9446,41.5042,41.7975,6220994.1413201,0
+JNJ.US,D,20011105,000000,41.9005,42.0132,41.1542,41.4473,10557916.796824,0
+JNJ.US,D,20011106,000000,41.6238,41.815,41.0688,41.815,9640356.5601623,0
+JNJ.US,D,20011107,000000,41.815,42.4162,41.4611,41.6356,10390008.420081,0
+JNJ.US,D,20011108,000000,42.0779,42.3838,41.567,41.815,10344295.043299,0
+JNJ.US,D,20011109,000000,41.815,42.3681,41.7592,42.2094,8089692.2110806,0
+JNJ.US,D,20011112,000000,41.8848,42.375,41.717,41.8307,6172737.5634469,0
+JNJ.US,D,20011113,000000,41.8848,42.375,41.871,42.275,8006445.7137904,0
+JNJ.US,D,20011114,000000,42.275,42.7006,42.0347,42.5731,9277736.2619011,0
+JNJ.US,D,20011115,000000,42.7006,43.0125,42.2976,42.4162,5057928.3225432,0
+JNJ.US,D,20011116,000000,42.527,42.6202,42.0828,42.4672,8106767.5528063,0
+JNJ.US,D,20011119,000000,42.3917,42.5958,41.9926,42.4535,8449778.485801,0
+JNJ.US,D,20011120,000000,42.0975,43.1272,41.9926,43.0752,10355440.667966,0
+JNJ.US,D,20011121,000000,42.878,43.1959,42.8134,43.1272,8662130.6782366,0
+JNJ.US,D,20011123,000000,42.8055,43.2106,42.7849,43.2106,3503028.024251,0
+JNJ.US,D,20011126,000000,43.2106,43.2106,42.533,42.878,8735636.7357438,0
+JNJ.US,D,20011127,000000,42.527,43.0399,42.4603,42.533,9708644.6706041,0
+JNJ.US,D,20011128,000000,42.527,42.6869,42.4535,42.5183,10267819.538487,0
+JNJ.US,D,20011129,000000,41.7101,41.9622,41.1081,41.4473,17609409.875879,0
+JNJ.US,D,20011130,000000,41.2678,41.3199,40.7609,41.2825,19370311.501975,0
+JNJ.US,D,20011203,000000,40.9796,41.6307,40.9659,41.3267,11580027.683617,0
+JNJ.US,D,20011204,000000,40.7521,40.858,40.3618,40.5598,17540980.023276,0
+JNJ.US,D,20011205,000000,40.7354,40.7354,40.044,40.1107,18431021.885986,0
+JNJ.US,D,20011206,000000,39.7606,40.3264,39.342,39.4576,18075035.936681,0
+JNJ.US,D,20011207,000000,39.2772,40.2764,39.2772,40.148,14861251.658612,0
+JNJ.US,D,20011210,000000,40.044,40.0715,39.3467,39.3467,12660976.863487,0
+JNJ.US,D,20011211,000000,39.6184,40.3461,39.5086,39.79,16050141.063764,0
+JNJ.US,D,20011212,000000,39.689,39.9931,39.5154,39.7244,15737751.536365,0
+JNJ.US,D,20011213,000000,39.7312,40.2265,39.5841,39.8528,12868666.860499,0
+JNJ.US,D,20011214,000000,40.0793,40.1911,39.8528,39.9038,9476825.8747916,0
+JNJ.US,D,20011217,000000,40.0793,40.8226,39.9724,40.0058,11512300.423456,0
+JNJ.US,D,20011218,000000,40.5393,40.5658,40.142,40.2489,10429797.178444,0
+JNJ.US,D,20011219,000000,40.3618,41.1031,40.2696,40.8961,9846502.6893107,0
+JNJ.US,D,20011220,000000,41.0207,41.6944,40.9138,41.3267,11594277.359657,0
+JNJ.US,D,20011221,000000,41.717,42.3681,41.4964,42.3191,19459907.844169,0
+JNJ.US,D,20011224,000000,42.3191,42.3437,42.1044,42.1396,3419923.2691228,0
+JNJ.US,D,20011226,000000,41.8592,42.6506,41.8514,42.2907,5638259.4827394,0
+JNJ.US,D,20011227,000000,42.0573,42.5888,42.0573,42.5397,6406116.5427673,0
+JNJ.US,D,20011228,000000,42.5397,42.6289,42.3524,42.4221,5714169.0386311,0
+JNJ.US,D,20011231,000000,42.3113,42.3995,41.7298,41.8848,6995622.1938268,0
+JNJ.US,D,20020102,000000,41.7445,42.0269,40.8079,41.6023,9777502.8088765,0
+JNJ.US,D,20020103,000000,41.6023,41.6238,41.0207,41.5896,9046472.1980027,0
+JNJ.US,D,20020104,000000,41.5896,41.7445,41.0688,41.2041,6742213.7213935,0
+JNJ.US,D,20020107,000000,41.0344,41.4611,40.9345,41.0139,6322165.4135792,0
+JNJ.US,D,20020108,000000,41.1629,41.1766,40.398,40.7442,6357717.2030044,0
+JNJ.US,D,20020109,000000,40.3618,40.9659,40.2225,40.3353,9159209.222776,0
+JNJ.US,D,20020110,000000,40.1627,41.3827,40.1107,41.3032,7486501.8131736,0
+JNJ.US,D,20020111,000000,41.1629,41.4022,40.9295,41.2678,7272175.4277502,0
+JNJ.US,D,20020114,000000,41.5896,42.0426,41.4307,41.7592,7601493.4560751,0
+JNJ.US,D,20020115,000000,41.9072,42.1201,41.5601,41.9357,8694434.6346732,0
+JNJ.US,D,20020116,000000,42.0573,42.5183,41.815,41.815,8941499.3805687,0
+JNJ.US,D,20020117,000000,42.2251,42.5103,41.97,42.4054,7890040.7281817,0
+JNJ.US,D,20020118,000000,42.4054,42.5958,42.2545,42.3113,12627114.762998,0
+JNJ.US,D,20020122,000000,42.3191,42.4162,41.4768,41.9005,13549042.493755,0
+JNJ.US,D,20020123,000000,41.9072,42.0044,41.3777,41.6562,10245385.527262,0
+JNJ.US,D,20020124,000000,41.1081,41.2561,40.9208,41.1335,9624555.8781653,0
+JNJ.US,D,20020125,000000,41.1404,41.2502,40.8226,40.858,7759949.9759978,0
+JNJ.US,D,20020128,000000,40.7609,41.0943,40.6609,40.9716,7459409.6854358,0
+JNJ.US,D,20020129,000000,41.0344,41.6307,40.2696,40.5255,8232765.1176694,0
+JNJ.US,D,20020130,000000,40.5393,40.8874,40.3264,40.5393,11175076.44563,0
+JNJ.US,D,20020131,000000,40.5471,40.7863,40.2617,40.7609,9144822.9032141,0
+JNJ.US,D,20020201,000000,40.5805,41.3386,40.5805,40.8226,8326319.0233897,0
+JNJ.US,D,20020204,000000,40.7863,40.9021,39.689,39.9116,10798771.400521,0
+JNJ.US,D,20020205,000000,39.342,39.9391,38.7672,39.337,17975845.995504,0
+JNJ.US,D,20020206,000000,39.337,40.044,39.337,39.6028,10112887.197782,0
+JNJ.US,D,20020207,000000,39.6028,40.4676,39.5478,40.0372,9809673.1809735,0
+JNJ.US,D,20020208,000000,39.7312,40.4402,39.1594,40.3147,9231878.0837735,0
+JNJ.US,D,20020211,000000,40.3147,40.9992,40.2225,40.4333,6270378.5381213,0
+JNJ.US,D,20020212,000000,40.4333,40.6677,40.1107,40.6099,6725138.3796677,0
+JNJ.US,D,20020213,000000,41.2502,41.7377,41.0688,41.1708,10273325.048787,0
+JNJ.US,D,20020214,000000,41.1081,41.1404,40.4333,40.6099,10003964.974645,0
+JNJ.US,D,20020215,000000,40.8961,41.1708,40.398,40.5658,9508149.8728287,0
+JNJ.US,D,20020219,000000,40.7442,40.8226,40.2225,40.3411,7073084.7951319,0
+JNJ.US,D,20020220,000000,40.7442,41.4611,40.5108,41.1894,7609540.1280105,0
+JNJ.US,D,20020221,000000,41.2825,41.7798,41.0551,41.1081,9923824.5681818,0
+JNJ.US,D,20020222,000000,41.1081,42.179,41.0688,42.0975,11013236.468923,0
+JNJ.US,D,20020225,000000,42.4946,42.5447,42.0975,42.3113,11840490.632853,0
+JNJ.US,D,20020226,000000,42.3113,42.7006,41.9926,42.533,10960467.59561,0
+JNJ.US,D,20020227,000000,42.679,42.9066,42.4946,42.6869,9605084.1761495,0
+JNJ.US,D,20020228,000000,42.6947,43.2106,42.6075,43.1615,9085560.4033792,0
+JNJ.US,D,20020301,000000,43.1615,44.2264,42.9468,44.0157,12983948.106091,0
+JNJ.US,D,20020304,000000,44.2962,44.2962,43.8734,43.8852,11262132.645916,0
+JNJ.US,D,20020305,000000,43.8852,44.052,43.3105,43.4537,10864239.963643,0
+JNJ.US,D,20020306,000000,43.7921,44.4992,43.6578,44.3079,10109366.077748,0
+JNJ.US,D,20020307,000000,45.0052,45.4288,44.8482,45.0885,15813943.556852,0
+JNJ.US,D,20020308,000000,45.6425,45.7053,44.7198,45.1179,14623787.649793,0
+JNJ.US,D,20020311,000000,45.1179,45.6425,44.9424,45.2229,10150567.159091,0
+JNJ.US,D,20020312,000000,45.2229,45.2229,44.6266,45.111,10590508.316495,0
+JNJ.US,D,20020313,000000,45.111,45.367,44.8287,45.2885,8748902.3744724,0
+JNJ.US,D,20020314,000000,45.2885,45.8495,45.1454,45.6288,10629173.334842,0
+JNJ.US,D,20020315,000000,45.924,46.3996,45.6779,45.7848,19151185.257877,0
+JNJ.US,D,20020318,000000,45.8573,46.1742,45.572,45.8259,11639139.26374,0
+JNJ.US,D,20020319,000000,45.8907,46.5634,45.8573,46.4143,9461873.6063101,0
+JNJ.US,D,20020320,000000,46.4143,46.4143,45.6004,45.7053,10170465.10732,0
+JNJ.US,D,20020321,000000,45.572,46.0535,45.1414,45.924,9534671.9727358,0
+JNJ.US,D,20020322,000000,45.7474,46.3378,45.621,45.9594,7878332.2137777,0
+JNJ.US,D,20020325,000000,45.9594,46.6997,45.6063,45.6063,9175864.4366552,0
+JNJ.US,D,20020326,000000,45.7474,46.1682,45.6131,45.8623,8513974.4286497,0
+JNJ.US,D,20020327,000000,46.0329,46.3996,45.9368,46.1682,8956736.1531018,0
+JNJ.US,D,20020328,000000,46.1682,46.4223,45.9446,46.0329,7908101.1269458,0
+JNJ.US,D,20020401,000000,45.5013,46.2751,45.4641,45.7897,11549970.187486,0
+JNJ.US,D,20020402,000000,45.6425,46.0937,45.4729,45.6779,7362754.7875275,0
+JNJ.US,D,20020403,000000,45.8573,45.924,45.214,45.3729,9863430.170508,0
+JNJ.US,D,20020404,000000,45.0159,45.5357,44.6668,44.9905,11954076.071142,0
+JNJ.US,D,20020405,000000,44.9905,45.167,44.5069,44.6865,10170741.453549,0
+JNJ.US,D,20020408,000000,44.5069,45.0316,44.3305,44.9198,8605969.1705899,0
+JNJ.US,D,20020409,000000,45.1728,45.214,44.5854,44.6521,10964275.259151,0
+JNJ.US,D,20020410,000000,44.5854,45.0052,44.5069,44.963,10226760.199306,0
+JNJ.US,D,20020411,000000,44.8228,45.1414,44.4364,44.4364,10530402.501784,0
+JNJ.US,D,20020412,000000,44.4364,44.5473,43.8734,44.4167,8201445.1985434,0
+JNJ.US,D,20020415,000000,44.7198,44.7934,43.7852,44.052,9404154.9743386,0
+JNJ.US,D,20020416,000000,44.6521,45.3209,43.9549,44.8355,14108358.084071,0
+JNJ.US,D,20020417,000000,44.5069,44.9836,43.9853,44.3079,14061790.175406,0
+JNJ.US,D,20020418,000000,44.3079,45.7053,44.2264,45.5641,11421571.163695,0
+JNJ.US,D,20020419,000000,45.8573,45.8907,45.4288,45.7053,9336574.5549782,0
+JNJ.US,D,20020422,000000,45.5093,45.6004,44.7002,44.8884,10028237.555063,0
+JNJ.US,D,20020423,000000,45.0689,45.3209,44.4442,44.5069,9451994.4835486,0
+JNJ.US,D,20020424,000000,44.7845,45.9446,44.7394,45.0806,9777645.5707662,0
+JNJ.US,D,20020425,000000,44.9688,45.6425,44.8609,44.9355,9550759.1982399,0
+JNJ.US,D,20020426,000000,44.8228,45.67,44.7541,45.0806,7673455.645719,0
+JNJ.US,D,20020429,000000,44.8609,45.2885,44.5854,44.5854,8950247.6252189,0
+JNJ.US,D,20020430,000000,44.5933,45.572,44.5316,45.2611,11736218.368406,0
+JNJ.US,D,20020501,000000,45.3366,45.8025,45.269,45.3209,10042064.044072,0
+JNJ.US,D,20020502,000000,45.1817,45.5013,45.0404,45.5013,7591755.0557479,0
+JNJ.US,D,20020503,000000,45.4171,45.4779,44.6865,44.9561,8521734.5570781,0
+JNJ.US,D,20020506,000000,45.111,45.3091,43.9765,44.0157,7925318.2108334,0
+JNJ.US,D,20020507,000000,44.0157,44.1519,42.6869,42.8202,18091258.78598,0
+JNJ.US,D,20020508,000000,42.936,43.3968,41.9299,43.1615,18126964.554301,0
+JNJ.US,D,20020509,000000,43.0546,43.8568,42.9066,43.492,8453866.5744829,0
+JNJ.US,D,20020510,000000,43.3047,44.408,43.3047,43.8363,8353267.3695101,0
+JNJ.US,D,20020513,000000,43.7774,44.3687,43.5165,43.8273,8587206.1793834,0
+JNJ.US,D,20020514,000000,43.4125,43.5528,42.6722,43.2606,16089231.308597,0
+JNJ.US,D,20020515,000000,42.7221,43.0546,42.527,42.6947,13974171.085383,0
+JNJ.US,D,20020516,000000,42.8653,43.1272,42.7006,42.9134,10180337.091987,0
+JNJ.US,D,20020517,000000,42.3113,43.6578,42.3113,43.5675,9033213.6973686,0
+JNJ.US,D,20020520,000000,43.5675,43.5675,42.6653,42.8439,9808406.679067,0
+JNJ.US,D,20020521,000000,42.9869,43.3517,42.8919,42.9802,7440646.6942293,0
+JNJ.US,D,20020522,000000,43.8734,44.3609,43.4302,43.9392,13469043.829453,0
+JNJ.US,D,20020523,000000,43.9392,44.2264,43.3047,43.7655,12713323.569498,0
+JNJ.US,D,20020524,000000,43.7655,44.0284,43.3968,43.5165,7958194.2345562,0
+JNJ.US,D,20020528,000000,43.4783,43.6578,43.2684,43.3812,7205154.8389425,0
+JNJ.US,D,20020529,000000,43.5616,43.693,43.4125,43.4841,6888808.7677447,0
+JNJ.US,D,20020530,000000,42.9869,43.8273,42.9625,43.492,10687439.560633,0
+JNJ.US,D,20020531,000000,43.6793,44.0735,43.4646,43.4783,7983445.7536457,0
+JNJ.US,D,20020603,000000,43.3047,43.7568,42.527,42.5594,8876029.7977191,0
+JNJ.US,D,20020604,000000,42.172,42.4732,41.6641,42.0975,14477042.703459,0
+JNJ.US,D,20020605,000000,41.9446,42.3437,41.6807,42.2475,9818141.0004833,0
+JNJ.US,D,20020606,000000,42.4221,42.5183,41.3541,41.6356,8647453.7362565,0
+JNJ.US,D,20020607,000000,41.0344,41.5739,40.9138,41.3267,11974387.009123,0
+JNJ.US,D,20020610,000000,41.5042,42.1476,41.213,41.815,7223072.475817,0
+JNJ.US,D,20020611,000000,41.6356,41.6356,40.3892,40.7442,12567003.849649,0
+JNJ.US,D,20020612,000000,40.9992,41.0943,39.8293,40.5658,11852769.175088,0
+JNJ.US,D,20020613,000000,40.148,41.3032,40.0793,40.6884,9703426.7235386,0
+JNJ.US,D,20020614,000000,40.398,40.8433,39.9116,40.2696,11986240.324872,0
+JNJ.US,D,20020617,000000,40.2617,40.8511,40.1911,40.7168,8170965.5351106,0
+JNJ.US,D,20020618,000000,40.398,40.5735,39.79,40.0136,13974451.510523,0
+JNJ.US,D,20020619,000000,39.7606,40.3618,39.7361,39.9489,13217180.24461,0
+JNJ.US,D,20020620,000000,39.6184,39.8655,38.9289,39.0084,14276684.549206,0
+JNJ.US,D,20020621,000000,38.4485,38.8741,37.2109,37.562,27844495.132806,0
+JNJ.US,D,20020624,000000,37.6356,38.8535,36.9609,38.3632,14456871.468184,0
+JNJ.US,D,20020625,000000,38.6514,39.1928,37.5757,37.8033,13241731.210714,0
+JNJ.US,D,20020626,000000,36.9266,38.7672,36.8539,38.369,14436123.066983,0
+JNJ.US,D,20020627,000000,38.369,38.6123,37.7041,38.5632,13815860.386533,0
+JNJ.US,D,20020628,000000,38.167,38.5044,37.0305,37.0382,21207546.890719,0
+JNJ.US,D,20020701,000000,36.6411,37.0305,35.6575,35.791,15821565.002302,0
+JNJ.US,D,20020702,000000,36.394,36.8539,35.8252,36.5783,18721966.538111,0
+JNJ.US,D,20020703,000000,36.8539,37.6356,36.5352,37.5267,13600263.420292,0
+JNJ.US,D,20020705,000000,37.5267,38.8741,37.4119,38.6908,6296341.8272034,0
+JNJ.US,D,20020708,000000,38.6975,38.8025,37.8797,37.9739,13100352.071973,0
+JNJ.US,D,20020709,000000,38.0425,38.269,36.9266,37.2933,14012549.560223,0
+JNJ.US,D,20020710,000000,36.9266,36.9266,35.285,35.6507,22861208.84452,0
+JNJ.US,D,20020711,000000,34.7965,36.2528,34.7965,36.1303,22322359.190806,0
+JNJ.US,D,20020712,000000,36.4147,36.4147,35.0378,35.791,12704714.007826,0
+JNJ.US,D,20020715,000000,35.0839,35.2182,32.2881,34.7289,29026898.049531,0
+JNJ.US,D,20020716,000000,35.0112,36.7451,34.5867,35.5085,19331368.097943,0
+JNJ.US,D,20020717,000000,36.6411,37.0677,35.5144,36.3146,13827432.257415,0
+JNJ.US,D,20020718,000000,36.0174,36.394,35.1172,35.2457,14333689.37173,0
+JNJ.US,D,20020719,000000,29.4128,31.2535,29.3784,29.6638,71540464.903514,0
+JNJ.US,D,20020722,000000,29.4823,30.9004,29.3402,30.1415,37174575.041533,0
+JNJ.US,D,20020723,000000,30.5473,32.39,30.4042,31.2407,28201612.97995,0
+JNJ.US,D,20020724,000000,31.2995,34.5867,31.1858,33.8071,30458185.926244,0
+JNJ.US,D,20020725,000000,33.7707,35.3996,33.205,34.5171,20286737.801341,0
+JNJ.US,D,20020726,000000,35.0456,35.2241,34.2994,35.1584,14994026.33432,0
+JNJ.US,D,20020729,000000,35.435,36.4284,34.6563,36.3283,20151427.062637,0
+JNJ.US,D,20020730,000000,35.8252,36.8539,35.5772,36.1038,21513022.663751,0
+JNJ.US,D,20020731,000000,36.04,37.562,35.0456,37.562,23722328.168122,0
+JNJ.US,D,20020801,000000,37.562,37.5688,36.2861,36.4411,16098962.57083,0
+JNJ.US,D,20020802,000000,36.9266,37.9091,36.4352,37.0305,15352413.742555,0
+JNJ.US,D,20020805,000000,37.2109,37.2109,35.2584,35.5085,12920313.013524,0
+JNJ.US,D,20020806,000000,35.9665,37.1344,35.9322,36.2008,11162095.310952,0
+JNJ.US,D,20020807,000000,36.499,37.2355,36.1253,37.2188,12892798.718483,0
+JNJ.US,D,20020808,000000,37.514,38.8241,36.9941,38.6761,13065927.081747,0
+JNJ.US,D,20020809,000000,38.3416,38.9653,37.8464,38.6338,9528046.8013299,0
+JNJ.US,D,20020812,000000,38.2024,38.9446,37.8464,38.6838,7696876.7534381,0
+JNJ.US,D,20020813,000000,38.3416,38.9446,37.7757,37.8238,8563782.0124808,0
+JNJ.US,D,20020814,000000,37.9091,39.337,37.2236,39.337,11652126.516784,0
+JNJ.US,D,20020815,000000,39.689,40.0372,39.2488,39.6675,12167838.547101,0
+JNJ.US,D,20020816,000000,39.6822,39.8783,39.0839,39.2075,10991790.57392,0
+JNJ.US,D,20020819,000000,38.9887,39.9558,38.981,39.6184,9048032.3815106,0
+JNJ.US,D,20020820,000000,39.2635,39.4958,38.5044,38.9095,9075399.8357498,0
+JNJ.US,D,20020821,000000,39.186,39.6028,37.9532,38.9015,11381924.147493,0
+JNJ.US,D,20020822,000000,39.0505,39.9645,38.8025,39.8293,8054701.271936,0
+JNJ.US,D,20020823,000000,39.8293,39.9391,38.626,38.8535,6678717.3118038,0
+JNJ.US,D,20020826,000000,38.9731,39.5615,38.4838,39.485,6062682.4227427,0
+JNJ.US,D,20020827,000000,39.6459,40.044,38.5328,38.8025,8370619.057465,0
+JNJ.US,D,20020828,000000,38.626,38.8878,38.269,38.527,7109204.5729323,0
+JNJ.US,D,20020829,000000,38.167,38.7466,38.0239,38.3847,6977845.2793864,0
+JNJ.US,D,20020830,000000,37.966,38.9289,37.8611,38.4907,8347620.117048,0
+JNJ.US,D,20020903,000000,38.1877,38.3769,37.2236,37.3394,11709977.713368,0
+JNJ.US,D,20020904,000000,37.7395,38.7398,37.4943,38.5113,11372186.766893,0
+JNJ.US,D,20020905,000000,38.5113,38.9566,37.8091,38.5701,9467652.4036561,0
+JNJ.US,D,20020906,000000,39.0505,39.1143,38.626,38.9242,7732857.84826,0
+JNJ.US,D,20020909,000000,38.4485,39.485,38.4151,39.1203,9788509.7505659,0
+JNJ.US,D,20020910,000000,39.2261,39.337,38.7309,39.2555,7385052.1552298,0
+JNJ.US,D,20020911,000000,39.8655,39.8655,39.2996,39.3233,4951540.1229465,0
+JNJ.US,D,20020912,000000,38.626,38.9095,38.0758,38.2494,8302894.8564872,0
+JNJ.US,D,20020913,000000,37.9532,38.6123,37.8091,38.369,8246594.6658619,0
+JNJ.US,D,20020916,000000,38.369,38.9731,38.0239,38.9095,5754810.2894211,0
+JNJ.US,D,20020917,000000,38.9095,39.186,37.8385,37.9808,9261227.8888227,0
+JNJ.US,D,20020918,000000,37.6199,38.7113,37.6042,38.167,8610486.5646684,0
+JNJ.US,D,20020919,000000,37.562,38.0582,36.7137,36.8275,10106824.916112,0
+JNJ.US,D,20020920,000000,36.8275,37.3865,36.8187,37.0677,20013717.924187,0
+JNJ.US,D,20020923,000000,36.499,37.6356,36.4636,37.457,8758493.933999,0
+JNJ.US,D,20020924,000000,36.7844,38.3416,36.754,37.9955,13657683.272023,0
+JNJ.US,D,20020925,000000,38.4485,38.4838,37.5267,38.0239,12170942.598473,0
+JNJ.US,D,20020926,000000,38.4073,39.4419,38.1877,39.3585,11766701.091022,0
+JNJ.US,D,20020927,000000,39.186,39.7949,38.8398,39.0505,12808844.530111,0
+JNJ.US,D,20020930,000000,38.4485,38.832,38.0582,38.3279,13628058.140474,0
+JNJ.US,D,20021001,000000,38.9446,39.9038,38.4838,39.9038,15432417.505495,0
+JNJ.US,D,20021002,000000,40.7609,41.7445,40.7609,41.3199,20101339.053666,0
+JNJ.US,D,20021003,000000,41.4248,41.8925,40.5735,41.0943,13972898.465111,0
+JNJ.US,D,20021004,000000,41.0943,41.1629,40.0372,40.3618,12401779.396431,0
+JNJ.US,D,20021007,000000,40.3618,41.2678,40.0528,40.1853,11257198.183174,0
+JNJ.US,D,20021008,000000,40.6824,41.7798,40.3147,41.4562,12945852.095847,0
+JNJ.US,D,20021009,000000,40.7521,40.9295,39.4497,39.8293,19034925.073614,0
+JNJ.US,D,20021010,000000,39.337,40.4402,38.6975,40.2559,14643114.550464,0
+JNJ.US,D,20021011,000000,40.4176,40.5735,39.1987,40.1853,15645187.786322,0
+JNJ.US,D,20021014,000000,40.1911,41.0344,40.1911,40.9873,12023639.86104,0
+JNJ.US,D,20021015,000000,41.7101,42.3681,40.7098,42.2094,22572524.92889,0
+JNJ.US,D,20021016,000000,42.0269,42.3838,41.3541,41.7445,11896227.933743,0
+JNJ.US,D,20021017,000000,42.172,42.6653,41.8514,42.6653,10879901.962661,0
+JNJ.US,D,20021018,000000,42.0975,42.527,41.9563,42.0641,11354129.427312,0
+JNJ.US,D,20021021,000000,42.172,43.4459,42.1044,43.3105,12915651.837827,0
+JNJ.US,D,20021022,000000,43.0909,43.3105,41.2502,42.3995,18314756.603084,0
+JNJ.US,D,20021023,000000,41.6876,41.8848,40.2225,41.0688,17622673.475152,0
+JNJ.US,D,20021024,000000,41.0688,41.6503,40.1853,40.9021,10554811.725725,0
+JNJ.US,D,20021025,000000,40.909,41.213,40.4608,40.9345,8803506.7577946,0
+JNJ.US,D,20021028,000000,41.0943,41.2208,40.3264,40.5892,6529439.3616555,0
+JNJ.US,D,20021029,000000,40.4128,40.6677,39.59,39.8655,10749666.409132,0
+JNJ.US,D,20021030,000000,40.2,40.8511,40.0872,40.6099,9794435.3887126,0
+JNJ.US,D,20021031,000000,40.6403,41.815,40.6323,41.6356,13988421.78115,0
+JNJ.US,D,20021101,000000,41.3386,41.815,40.7227,41.5229,9293678.68606,0
+JNJ.US,D,20021104,000000,42.172,42.2408,41.3698,41.6111,8212021.8151083,0
+JNJ.US,D,20021105,000000,41.619,42.527,41.619,42.4456,7736383.0472058,0
+JNJ.US,D,20021106,000000,42.4535,43.4125,41.8848,42.7144,13820658.205753,0
+JNJ.US,D,20021107,000000,42.7221,42.8055,42.1044,42.4456,7573983.2399463,0
+JNJ.US,D,20021108,000000,42.5958,43.1889,42.4869,42.7144,9954863.0424398,0
+JNJ.US,D,20021111,000000,42.7144,43.2263,42.179,42.527,10839546.235651,0
+JNJ.US,D,20021112,000000,42.6653,42.9555,42.3113,42.5397,8976206.8353897,0
+JNJ.US,D,20021113,000000,42.527,42.8987,41.815,42.4732,10131235.159781,0
+JNJ.US,D,20021114,000000,42.7849,43.0674,42.527,42.8516,6591095.162597,0
+JNJ.US,D,20021115,000000,42.7006,42.7928,42.3838,42.6289,9397530.8226605,0
+JNJ.US,D,20021118,000000,42.4535,42.6653,41.871,41.871,9386099.6742136,0
+JNJ.US,D,20021119,000000,41.815,41.9926,41.4022,41.6729,10588675.865669,0
+JNJ.US,D,20021120,000000,41.5297,42.527,41.362,42.527,7514295.5136261,0
+JNJ.US,D,20021121,000000,42.527,42.7378,41.8651,42.1553,10821201.332836,0
+JNJ.US,D,20021122,000000,42.1553,42.4378,41.4562,41.4964,12358741.785349,0
+JNJ.US,D,20021125,000000,41.2208,41.8778,40.9295,41.5601,8945734.3100514,0
+JNJ.US,D,20021126,000000,40.9345,41.2825,39.9038,39.9793,12344776.613362,0
+JNJ.US,D,20021127,000000,40.2911,41.213,40.1853,40.9208,8836804.9488195,0
+JNJ.US,D,20021129,000000,40.9208,40.9208,40.0931,40.4128,5612446.0936414,0
+JNJ.US,D,20021202,000000,40.1058,40.1107,38.4485,39.4762,22821274.265084,0
+JNJ.US,D,20021203,000000,39.4762,40.0058,39.337,39.5684,11142624.628664,0
+JNJ.US,D,20021204,000000,39.5684,40.449,39.4576,40.2058,9714854.8128023,0
+JNJ.US,D,20021205,000000,40.3539,40.3539,39.4576,39.5978,7723123.5268438,0
+JNJ.US,D,20021206,000000,38.981,39.4713,38.8467,39.1741,9557669.893425,0
+JNJ.US,D,20021209,000000,39.0388,39.6459,38.9095,39.3752,8979738.1527021,0
+JNJ.US,D,20021210,000000,39.5841,39.6095,38.981,39.59,10659080.930989,0
+JNJ.US,D,20021211,000000,39.2635,39.9558,39.2635,39.8096,7765168.942791,0
+JNJ.US,D,20021212,000000,39.8165,39.8165,38.9162,39.0174,9338692.5295835,0
+JNJ.US,D,20021213,000000,39.0241,39.2839,38.5829,38.9162,8609782.9524982,0
+JNJ.US,D,20021216,000000,38.8163,39.4125,38.5887,39.3899,10143368.900671,0
+JNJ.US,D,20021217,000000,38.9446,38.981,38.4485,38.7466,9234844.4718942,0
+JNJ.US,D,20021218,000000,38.4426,38.6761,37.6827,38.0582,11580304.029847,0
+JNJ.US,D,20021219,000000,37.6894,38.3985,37.6894,37.8542,7729472.3520205,0
+JNJ.US,D,20021220,000000,38.2347,38.9015,38.0925,38.6397,14960301.897083,0
+JNJ.US,D,20021223,000000,38.9015,38.9015,38.3092,38.626,7222363.7650078,0
+JNJ.US,D,20021224,000000,38.4485,39.2555,38.4485,38.9095,4703208.8751445,0
+JNJ.US,D,20021226,000000,38.9496,39.0839,38.0514,38.1748,6440398.7711028,0
+JNJ.US,D,20021227,000000,38.0925,38.3769,37.562,37.6423,6078631.9849961,0
+JNJ.US,D,20021230,000000,37.7041,38.3632,37.6356,38.116,7712114.5456989,0
+JNJ.US,D,20021231,000000,38.1288,38.3916,37.7395,38.0671,8920898.8398973,0
+JNJ.US,D,20030102,000000,38.4485,39.2555,38.167,39.2124,9143131.1748221,0
+JNJ.US,D,20030103,000000,39.689,40.3539,39.689,40.2617,12303994.640138,0
+JNJ.US,D,20030106,000000,40.0872,40.7863,39.944,40.6461,8351709.2254577,0
+JNJ.US,D,20030107,000000,40.4676,40.4833,39.6184,39.7312,9129582.0517698,0
+JNJ.US,D,20030108,000000,39.7312,39.9489,39.2996,39.4958,7828659.2340139,0
+JNJ.US,D,20030109,000000,39.9489,40.4676,39.6341,40.2911,8395167.9841121,0
+JNJ.US,D,20030110,000000,40.2911,40.5735,39.9234,40.5393,7328473.5789198,0
+JNJ.US,D,20030113,000000,40.5393,40.5393,39.5154,39.7164,10694072.889861,0
+JNJ.US,D,20030114,000000,39.4056,40.0225,39.3968,39.944,7037664.5505907,0
+JNJ.US,D,20030115,000000,40.1107,40.1195,38.8878,38.981,10948050.370397,0
+JNJ.US,D,20030116,000000,39.4762,39.5086,38.3847,38.7525,10950590.512305,0
+JNJ.US,D,20030117,000000,38.7613,39.0839,38.6467,38.832,7941967.3063459,0
+JNJ.US,D,20030121,000000,39.1928,39.689,38.1288,38.2641,13650775.636021,0
+JNJ.US,D,20030122,000000,38.2641,38.7956,37.867,38.269,13585732.299385,0
+JNJ.US,D,20030123,000000,38.5887,38.9446,38.4485,38.8398,9522113.0053608,0
+JNJ.US,D,20030124,000000,38.8467,38.9095,37.6827,37.9955,11099733.858385,0
+JNJ.US,D,20030127,000000,37.5963,37.8876,36.6411,36.9814,14443178.563513,0
+JNJ.US,D,20030128,000000,37.4189,37.6423,36.6705,37.5895,10691677.549298,0
+JNJ.US,D,20030129,000000,37.0305,37.4943,36.7137,37.1344,12831002.195107,0
+JNJ.US,D,20030130,000000,37.0462,37.2423,36.5284,36.5284,10781977.503664,0
+JNJ.US,D,20030131,000000,36.9266,38.1288,36.6765,37.9955,14057274.820784,0
+JNJ.US,D,20030203,000000,37.917,38.167,37.5345,37.8033,8260423.1943267,0
+JNJ.US,D,20030204,000000,37.2188,37.562,36.5783,37.3914,9868371.7713443,0
+JNJ.US,D,20030205,000000,37.3914,37.7041,36.902,36.9266,8374428.7604622,0
+JNJ.US,D,20030206,000000,36.9333,37.0382,36.4147,36.9423,8866720.7027884,0
+JNJ.US,D,20030207,000000,36.6411,36.9099,36.3783,36.7383,8848093.335377,0
+JNJ.US,D,20030210,000000,36.4352,37.5482,36.3077,36.8814,11386863.708874,0
+JNJ.US,D,20030211,000000,37.2021,38.0003,36.7,36.8539,11311235.597849,0
+JNJ.US,D,20030212,000000,36.7137,36.7137,35.435,35.435,21648616.88678,0
+JNJ.US,D,20030213,000000,35.428,36.7451,34.7965,36.3656,18559989.91788,0
+JNJ.US,D,20030214,000000,36.3656,37.2109,36.2861,36.6765,11898620.21512,0
+JNJ.US,D,20030218,000000,37.562,38.2347,37.2766,37.6042,10909245.649344,0
+JNJ.US,D,20030219,000000,37.5688,37.661,36.9941,37.257,6322728.3033153,0
+JNJ.US,D,20030220,000000,37.6356,37.7983,36.5715,36.7981,7796210.4762323,0
+JNJ.US,D,20030221,000000,37.1952,38.1288,36.8942,37.9033,9172614.564211,0
+JNJ.US,D,20030224,000000,37.9091,37.9091,37.1413,37.159,7737229.4212656,0
+JNJ.US,D,20030225,000000,36.754,37.457,36.394,37.3914,8614434.9506441,0
+JNJ.US,D,20030226,000000,37.3914,37.8317,36.7264,36.7264,8551368.8661788,0
+JNJ.US,D,20030227,000000,36.8461,37.6356,36.7137,37.4061,7456023.1694686,0
+JNJ.US,D,20030228,000000,37.2295,37.5895,36.9333,37.1737,9090500.9844877,0
+JNJ.US,D,20030303,000000,37.6747,37.8738,37.0305,37.159,7978229.8460358,0
+JNJ.US,D,20030304,000000,37.1668,37.5267,36.6264,36.6333,7672887.6573438,0
+JNJ.US,D,20030305,000000,36.5166,37.4943,36.499,37.4266,9391602.1253303,0
+JNJ.US,D,20030306,000000,37.2766,38.0866,37.0677,37.7757,13100069.607377,0
+JNJ.US,D,20030307,000000,37.2423,39.2555,37.2236,39.1928,18685988.502471,0
+JNJ.US,D,20030310,000000,38.6604,39.1203,38.2347,38.3632,10037266.224853,0
+JNJ.US,D,20030311,000000,38.6338,38.9653,38.2426,38.6123,10330887.662407,0
+JNJ.US,D,20030312,000000,38.626,38.8398,38.3338,38.7525,12575892.816733,0
+JNJ.US,D,20030313,000000,38.7525,39.4056,38.4348,39.3233,13597862.981091,0
+JNJ.US,D,20030314,000000,39.4497,39.6028,38.8398,39.1143,10706634.916419,0
+JNJ.US,D,20030317,000000,38.5887,40.044,38.5564,39.9645,11600767.926995,0
+JNJ.US,D,20030318,000000,39.9645,40.3353,39.7439,40.2412,10101890.453371,0
+JNJ.US,D,20030319,000000,40.2833,40.7168,39.6969,40.6176,9634288.1601258,0
+JNJ.US,D,20030320,000000,40.5187,40.7521,40.044,40.6737,8276651.1422648,0
+JNJ.US,D,20030321,000000,41.2364,41.5896,40.6677,41.5817,12132562.084177,0
+JNJ.US,D,20030324,000000,40.4676,41.0943,40.148,40.2225,10206717.449732,0
+JNJ.US,D,20030325,000000,40.044,40.6824,39.7097,40.4559,10786774.303154,0
+JNJ.US,D,20030326,000000,40.4608,40.4755,40.0372,40.1567,9369590.2814072,0
+JNJ.US,D,20030327,000000,39.689,40.6403,39.4762,40.3686,7703933.2696962,0
+JNJ.US,D,20030328,000000,39.689,40.8226,39.689,40.6677,8052163.1694841,0
+JNJ.US,D,20030331,000000,40.2225,41.4248,40.2225,41.0139,13419939.857792,0
+JNJ.US,D,20030401,000000,41.0139,41.5297,40.8795,41.4022,10993200.857443,0
+JNJ.US,D,20030402,000000,41.2972,41.5896,40.9522,41.3964,11922611.35067,0
+JNJ.US,D,20030403,000000,41.0501,41.3827,40.5658,40.7227,10464365.950287,0
+JNJ.US,D,20030404,000000,40.7609,41.1081,40.6461,40.9923,9465257.0630939,0
+JNJ.US,D,20030407,000000,40.9923,41.871,40.5393,40.6323,10195150.67749,0
+JNJ.US,D,20030408,000000,40.8079,41.1159,40.5393,40.7521,7647636.1382543,0
+JNJ.US,D,20030409,000000,40.4128,41.1766,40.4128,40.5805,8622761.027992,0
+JNJ.US,D,20030410,000000,40.909,40.909,40.1911,40.5471,9330505.1352141,0
+JNJ.US,D,20030411,000000,40.909,41.2041,40.6323,40.6677,8293019.812637,0
+JNJ.US,D,20030414,000000,40.6737,41.1031,40.5735,40.9522,7004792.605779,0
+JNJ.US,D,20030415,000000,40.044,40.5393,39.337,39.6743,18555473.54353,0
+JNJ.US,D,20030416,000000,39.6743,39.8293,38.2347,38.5475,20968523.718121,0
+JNJ.US,D,20030417,000000,38.626,38.9887,38.626,38.9887,10800881.217304,0
+JNJ.US,D,20030421,000000,39.3467,39.6184,39.0084,39.2341,7628305.1586727,0
+JNJ.US,D,20030422,000000,38.8025,39.9724,38.7809,39.7518,10399882.444203,0
+JNJ.US,D,20030423,000000,39.7518,40.398,39.7244,40.2559,9135792.1939682,0
+JNJ.US,D,20030424,000000,40.6884,41.0139,39.9558,40.7521,17361644.576996,0
+JNJ.US,D,20030425,000000,40.7521,40.8648,39.5478,39.8361,11804371.87478,0
+JNJ.US,D,20030428,000000,39.9038,40.6323,39.8293,40.4059,6153692.1076444,0
+JNJ.US,D,20030429,000000,40.2911,40.5471,40.044,40.3205,8352984.9049143,0
+JNJ.US,D,20030430,000000,39.9303,40.2833,39.8096,39.944,9803888.2652607,0
+JNJ.US,D,20030501,000000,39.944,40.2265,39.342,39.9195,8634469.542396,0
+JNJ.US,D,20030502,000000,39.6518,40.2225,39.3674,40.142,8871938.6498538,0
+JNJ.US,D,20030505,000000,39.8714,40.5108,39.8714,40.0136,8226139.9462635,0
+JNJ.US,D,20030506,000000,40.1911,40.398,39.9724,40.0587,9139743.6391272,0
+JNJ.US,D,20030507,000000,40.0587,40.7609,40.0058,40.4059,10909105.946638,0
+JNJ.US,D,20030508,000000,40.4059,40.4059,39.7244,39.9989,6498257.1057804,0
+JNJ.US,D,20030509,000000,39.4056,40.0793,39.4056,39.9303,8178020.0119132,0
+JNJ.US,D,20030512,000000,39.7518,39.8528,39.3674,39.8018,11116094.370935,0
+JNJ.US,D,20030513,000000,39.689,39.689,39.0839,39.337,11289648.980413,0
+JNJ.US,D,20030514,000000,39.5978,39.6184,38.9887,39.2261,10591781.956496,0
+JNJ.US,D,20030515,000000,39.329,39.6459,39.1516,39.2929,7108363.2975113,0
+JNJ.US,D,20030516,000000,39.128,39.8655,39.128,39.7164,9188000.2170003,0
+JNJ.US,D,20030519,000000,39.4762,39.59,38.269,38.7182,19161066.420094,0
+JNJ.US,D,20030520,000000,38.8535,39.0839,37.7983,38.2641,14206558.889299,0
+JNJ.US,D,20030521,000000,38.3416,38.5044,37.6894,37.8797,14033993.415772,0
+JNJ.US,D,20030522,000000,37.8797,38.2279,37.716,37.8317,11799570.996378,0
+JNJ.US,D,20030523,000000,37.7542,37.8385,37.2766,37.6296,10386762.626549,0
+JNJ.US,D,20030527,000000,37.3501,37.9886,37.2423,37.8611,13119119.14209,0
+JNJ.US,D,20030528,000000,38.0582,38.167,37.7248,38.0317,11056833.910557,0
+JNJ.US,D,20030529,000000,38.2062,38.369,37.716,37.8385,13204338.81264,0
+JNJ.US,D,20030530,000000,37.9532,38.5564,37.8091,38.5191,11550962.382619,0
+JNJ.US,D,20030602,000000,38.5191,38.7309,37.6552,37.716,13627914.358855,0
+JNJ.US,D,20030603,000000,37.716,38.3416,37.716,38.167,10689843.059017,0
+JNJ.US,D,20030604,000000,38.2583,38.5829,37.8464,38.3151,13068606.92636,0
+JNJ.US,D,20030605,000000,37.2109,37.7395,36.5882,36.8667,29987626.422428,0
+JNJ.US,D,20030606,000000,37.7395,37.8611,37.0677,37.3865,22284120.418674,0
+JNJ.US,D,20030609,000000,37.2109,37.6493,36.9176,37.3648,11312786.603808,0
+JNJ.US,D,20030610,000000,37.4061,37.457,36.7844,37.308,12508445.981712,0
+JNJ.US,D,20030611,000000,37.5071,37.562,36.9266,37.562,14693623.707009,0
+JNJ.US,D,20030612,000000,37.7395,38.3916,37.6356,37.7542,14803684.966081,0
+JNJ.US,D,20030613,000000,37.8797,38.1288,37.1344,37.2502,11256068.324791,0
+JNJ.US,D,20030616,000000,37.562,38.3338,37.4688,38.0582,13468901.067564,0
+JNJ.US,D,20030617,000000,38.6604,39.1516,38.527,38.8104,15414781.313489,0
+JNJ.US,D,20030618,000000,38.8025,39.1143,38.7113,38.9446,12306823.365009,0
+JNJ.US,D,20030619,000000,39.337,39.3831,38.3092,38.5632,10469442.155191,0
+JNJ.US,D,20030620,000000,38.8741,38.981,38.5564,38.5887,13805983.303228,0
+JNJ.US,D,20030623,000000,38.3416,38.5191,37.4854,37.8091,13473416.422186,0
+JNJ.US,D,20030624,000000,37.8091,38.1229,37.2766,37.2766,11448381.846564,0
+JNJ.US,D,20030625,000000,37.2109,37.6894,37.1227,37.1904,8749746.7090768,0
+JNJ.US,D,20030626,000000,37.0078,37.7326,36.9941,37.0677,12480089.391522,0
+JNJ.US,D,20030627,000000,36.3215,37.1737,35.9665,36.5284,23263195.733843,0
+JNJ.US,D,20030630,000000,36.5783,37.1157,36.5783,36.6411,14357676.428367,0
+JNJ.US,D,20030701,000000,36.6411,37.308,36.4911,37.1501,12838477.819485,0
+JNJ.US,D,20030702,000000,36.9677,37.6042,36.9609,37.4943,11842749.329893,0
+JNJ.US,D,20030703,000000,37.4943,37.7248,37.0962,37.5561,8165324.4010152,0
+JNJ.US,D,20030707,000000,37.7248,38.0425,37.2766,37.5482,12052418.618532,0
+JNJ.US,D,20030708,000000,37.1904,37.562,36.8539,37.1952,14855748.187768,0
+JNJ.US,D,20030709,000000,36.9609,36.9609,36.6765,36.7981,15036919.144056,0
+JNJ.US,D,20030710,000000,36.4284,36.8539,36.294,36.3215,10640175.177892,0
+JNJ.US,D,20030711,000000,36.4636,36.8059,36.3881,36.7667,9984915.4399316,0
+JNJ.US,D,20030714,000000,37.5002,38.4426,37.5002,37.9886,16829139.669549,0
+JNJ.US,D,20030715,000000,38.2347,38.4073,37.2236,37.2423,20024865.58831,0
+JNJ.US,D,20030716,000000,37.0677,37.5963,36.9941,37.2766,11907229.776792,0
+JNJ.US,D,20030717,000000,37.457,37.4943,36.8667,37.0462,9557389.4682847,0
+JNJ.US,D,20030718,000000,37.1737,37.3865,36.7451,37.3795,10032184.921311,0
+JNJ.US,D,20030721,000000,37.3394,37.3795,36.3215,36.4147,10220265.553057,0
+JNJ.US,D,20030722,000000,36.3577,36.8402,36.1851,36.6843,8366666.5925783,0
+JNJ.US,D,20030723,000000,36.8334,37.1413,36.3077,37.0382,9076528.6744056,0
+JNJ.US,D,20030724,000000,37.2109,37.3648,36.5578,36.6411,8199891.1334022,0
+JNJ.US,D,20030725,000000,36.3215,37.0305,36.3215,37.0158,7826120.1118344,0
+JNJ.US,D,20030728,000000,36.6843,36.8118,36.3509,36.4705,10785361.980175,0
+JNJ.US,D,20030729,000000,36.499,36.596,35.8252,35.8822,13359409.836323,0
+JNJ.US,D,20030730,000000,36.1106,36.2312,35.8822,36.193,9898847.355866,0
+JNJ.US,D,20030731,000000,36.5715,37.314,36.3509,36.7059,12866977.171563,0
+JNJ.US,D,20030801,000000,36.1106,36.1106,35.5409,35.7409,14032164.024128,0
+JNJ.US,D,20030804,000000,35.7409,36.146,35.4203,35.8605,10780002.290948,0
+JNJ.US,D,20030805,000000,35.9596,35.9665,35.278,35.278,9762405.7390498,0
+JNJ.US,D,20030806,000000,35.428,35.99,35.2329,35.585,12805743.537923,0
+JNJ.US,D,20030807,000000,35.4878,36.7608,35.4584,36.7137,12521288.43341,0
+JNJ.US,D,20030808,000000,36.8539,37.0305,36.3215,36.6765,8257597.5286402,0
+JNJ.US,D,20030811,000000,36.499,36.8059,36.4008,36.6264,6420646.6439468,0
+JNJ.US,D,20030812,000000,36.5715,36.6186,35.634,36.3283,12933435.890362,0
+JNJ.US,D,20030813,000000,36.3577,36.4411,35.8742,36.139,8336049.2658948,0
+JNJ.US,D,20030814,000000,36.2165,36.3577,35.9322,36.146,7277679.9183226,0
+JNJ.US,D,20030815,000000,35.9753,36.2803,35.9322,36.1802,5119727.9051019,0
+JNJ.US,D,20030818,000000,36.1802,36.2096,35.6841,35.7341,7615743.1321143,0
+JNJ.US,D,20030819,000000,36.0744,36.0744,35.2526,35.4811,13354614.056561,0
+JNJ.US,D,20030820,000000,35.435,35.791,35.2702,35.4584,9949361.6110507,0
+JNJ.US,D,20030821,000000,35.2927,35.5997,34.8701,35.0112,13691690.173858,0
+JNJ.US,D,20030822,000000,35.077,35.428,34.7289,35.1104,15672279.914059,0
+JNJ.US,D,20030825,000000,35.2329,35.3173,34.9476,35.129,8122993.4612889,0
+JNJ.US,D,20030826,000000,35.129,35.3799,34.7445,35.2035,10629876.947012,0
+JNJ.US,D,20030827,000000,35.2035,35.2035,34.8701,34.9103,8959980.9269072,0
+JNJ.US,D,20030828,000000,34.9103,34.9751,34.7289,34.8279,8710522.8799049,0
+JNJ.US,D,20030829,000000,34.8279,35.2702,34.7367,35.1368,12758615.798706,0
+JNJ.US,D,20030902,000000,35.278,35.5281,35.0182,35.435,12300050.333074,0
+JNJ.US,D,20030903,000000,35.435,35.6281,35.0682,35.6076,14736102.507265,0
+JNJ.US,D,20030904,000000,35.784,36.344,35.5625,36.2312,14244093.029533,0
+JNJ.US,D,20030905,000000,36.0518,36.2234,35.6418,35.791,9149194.4762196,0
+JNJ.US,D,20030908,000000,36.1303,36.4833,36.0744,36.3577,13020212.685236,0
+JNJ.US,D,20030909,000000,36.3577,36.4558,36.1303,36.3215,9875141.7440953,0
+JNJ.US,D,20030910,000000,36.3215,37.0834,36.2724,36.8814,17968647.737084,0
+JNJ.US,D,20030911,000000,36.8814,37.1737,36.8187,37.0305,12439451.199916,0
+JNJ.US,D,20030912,000000,36.8745,36.8814,36.4087,36.5882,13682096.574875,0
+JNJ.US,D,20030915,000000,36.1724,37.1344,35.5409,36.0321,30781441.672899,0
+JNJ.US,D,20030916,000000,36.0321,36.1851,35.7556,36.04,15604126.407685,0
+JNJ.US,D,20030917,000000,35.8822,36.0253,35.5085,35.5929,12742249.167789,0
+JNJ.US,D,20030918,000000,35.5772,36.0744,35.5625,35.9596,11209221.010715,0
+JNJ.US,D,20030919,000000,35.9596,35.9596,35.533,35.6575,13728805.205974,0
+JNJ.US,D,20030922,000000,35.5085,35.5703,35.3006,35.5625,9351957.1485842,0
+JNJ.US,D,20030923,000000,35.6841,35.791,35.3938,35.4507,9976737.2231122,0
+JNJ.US,D,20030924,000000,35.4507,35.4507,35.0112,35.0456,13501634.329396,0
+JNJ.US,D,20030925,000000,35.0535,35.3662,35.0456,35.1044,9803326.3952523,0
+JNJ.US,D,20030926,000000,35.1044,35.1819,34.7896,34.8573,11030592.235788,0
+JNJ.US,D,20030929,000000,34.8573,35.3799,34.8201,35.3378,11789555.230094,0
+JNJ.US,D,20030930,000000,35.3378,35.3378,34.925,35.0987,12242900.709205,0
+JNJ.US,D,20031001,000000,35.2329,35.6281,35.0112,35.6281,12959399.179444,0
+JNJ.US,D,20031002,000000,35.7135,35.7135,35.3996,35.6507,9119704.968464,0
+JNJ.US,D,20031003,000000,35.9537,36.1106,35.435,35.5144,9709211.6392513,0
+JNJ.US,D,20031006,000000,35.5144,35.7488,35.2653,35.5486,8096888.4300449,0
+JNJ.US,D,20031007,000000,35.5486,35.5929,35.3084,35.5085,10053206.609557,0
+JNJ.US,D,20031008,000000,35.4811,35.5085,35.1515,35.278,9152864.4765105,0
+JNJ.US,D,20031009,000000,35.5772,35.5997,34.8573,35.0045,15233324.833422,0
+JNJ.US,D,20031010,000000,35.0045,35.0045,34.7759,34.8985,9531287.4962242,0
+JNJ.US,D,20031013,000000,35.2241,35.3378,35.077,35.285,7543079.3697559,0
+JNJ.US,D,20031014,000000,35.285,36.1303,35.285,36.0959,20527595.464222,0
+JNJ.US,D,20031015,000000,36.2165,36.2528,35.6507,35.791,17609275.271812,0
+JNJ.US,D,20031016,000000,35.791,35.9665,35.6694,35.9253,9220168.5496418,0
+JNJ.US,D,20031017,000000,36.0468,36.0518,35.6281,35.7262,10367148.162642,0
+JNJ.US,D,20031020,000000,35.8605,35.99,35.6908,35.8822,7100317.6453038,0
+JNJ.US,D,20031021,000000,35.8909,36.1587,35.8331,36.04,10098079.730646,0
+JNJ.US,D,20031022,000000,35.5772,35.9253,35.2584,35.3732,10915177.405857,0
+JNJ.US,D,20031023,000000,35.3996,35.7556,35.3799,35.6507,9508849.4060879,0
+JNJ.US,D,20031024,000000,35.6507,35.6841,35.1878,35.6841,9963613.3265453,0
+JNJ.US,D,20031027,000000,35.6841,35.9135,35.278,35.3799,7386178.95443,0
+JNJ.US,D,20031028,000000,35.428,35.8252,35.3378,35.8194,9666319.8492443,0
+JNJ.US,D,20031029,000000,35.791,35.8252,34.0542,35.0682,39384588.236986,0
+JNJ.US,D,20031030,000000,35.0682,35.3938,34.9329,35.0682,14966513.059009,0
+JNJ.US,D,20031031,000000,35.1515,35.6694,35.1447,35.6694,14519375.682639,0
+JNJ.US,D,20031103,000000,35.4948,35.5772,35.2526,35.278,9687019.3035107,0
+JNJ.US,D,20031104,000000,34.9751,35.1956,34.7289,34.8338,10846935.183166,0
+JNJ.US,D,20031105,000000,34.6916,35.1878,34.5543,34.8338,10461826.828108,0
+JNJ.US,D,20031106,000000,34.7965,34.8985,34.5495,34.8485,9739972.7475523,0
+JNJ.US,D,20031107,000000,34.7043,35.285,34.5495,34.5926,9001605.19528,0
+JNJ.US,D,20031110,000000,34.5867,34.7142,34.2032,34.5367,8093364.250827,0
+JNJ.US,D,20031111,000000,34.5415,34.8985,34.4023,34.7818,9096710.1069583,0
+JNJ.US,D,20031112,000000,35.0378,35.0839,34.8122,35.0839,7813000.2941788,0
+JNJ.US,D,20031113,000000,35.0839,35.9135,34.9162,35.6771,15756798.011895,0
+JNJ.US,D,20031114,000000,35.9203,37.1737,35.8537,36.9423,30277021.088322,0
+JNJ.US,D,20031117,000000,36.499,36.8942,36.3783,36.6186,9625538.895748,0
+JNJ.US,D,20031118,000000,36.6186,37.4854,36.6186,36.8118,14916705.475178,0
+JNJ.US,D,20031119,000000,36.7844,37.2021,36.7844,37.0382,9195192.3570536,0
+JNJ.US,D,20031120,000000,36.8882,37.0305,36.4147,36.4911,8493938.8171701,0
+JNJ.US,D,20031121,000000,36.4911,36.499,35.8605,36.0597,10977822.342748,0
+JNJ.US,D,20031124,000000,35.5281,36.499,35.5281,36.4833,11215430.133185,0
+JNJ.US,D,20031125,000000,36.3077,36.3077,35.7409,35.9253,16218044.341869,0
+JNJ.US,D,20031126,000000,35.9253,35.9253,34.8701,35.2241,22930204.646043,0
+JNJ.US,D,20031128,000000,34.9054,35.1172,34.8701,34.9407,7712825.2959637,0
+JNJ.US,D,20031201,000000,35.6507,35.6507,34.9407,35.0839,15048206.510885,0
+JNJ.US,D,20031202,000000,35.077,35.077,34.6769,34.6916,15869819.54072,0
+JNJ.US,D,20031203,000000,34.6916,35.0456,34.6916,34.8397,14204305.290899,0
+JNJ.US,D,20031204,000000,34.9162,35.1172,34.8044,34.9623,11166044.716656,0
+JNJ.US,D,20031205,000000,34.9623,35.1878,34.722,34.8397,9988022.5504862,0
+JNJ.US,D,20031208,000000,34.9818,35.634,34.9407,35.3311,15614007.569903,0
+JNJ.US,D,20031209,000000,35.5409,35.6281,35.3662,35.4437,15030006.409415,0
+JNJ.US,D,20031210,000000,35.4437,35.6507,35.3662,35.6144,11487325.250595,0
+JNJ.US,D,20031211,000000,35.3662,35.6076,35.3662,35.435,10632699.553516,0
+JNJ.US,D,20031212,000000,34.5779,35.3311,34.5779,35.0045,15414071.582951,0
+JNJ.US,D,20031215,000000,35.5085,35.5085,34.9054,35.0535,17440518.481553,0
+JNJ.US,D,20031216,000000,34.9623,35.2457,34.8122,35.026,14894129.72179,0
+JNJ.US,D,20031217,000000,34.9407,35.1044,34.8201,34.9751,11061633.769231,0
+JNJ.US,D,20031218,000000,34.8701,35.4113,34.8701,35.4113,13348543.617067,0
+JNJ.US,D,20031219,000000,35.5772,35.5772,35.3595,35.5085,17049536.494465,0
+JNJ.US,D,20031222,000000,35.4948,35.7773,35.3595,35.7773,10890479.598953,0
+JNJ.US,D,20031223,000000,35.5997,35.9822,35.5772,35.8252,11427080.752905,0
+JNJ.US,D,20031224,000000,35.8252,35.9596,35.6507,35.9537,4209082.4425368,0
+JNJ.US,D,20031226,000000,35.8331,35.94,35.791,35.8742,1805482.0853112,0
+JNJ.US,D,20031229,000000,36.04,36.3215,35.9596,36.3215,9297205.9244613,0
+JNJ.US,D,20031230,000000,36.3215,36.5853,36.146,36.4087,8298380.521592,0
+JNJ.US,D,20031231,000000,36.3509,36.6705,36.294,36.6097,7874519.4515973,0
+JNJ.US,D,20040102,000000,36.6097,36.9176,36.4284,36.6097,9120835.8465753,0
+JNJ.US,D,20040105,000000,36.8539,36.9099,36.499,36.8275,11877033.597684,0
+JNJ.US,D,20040106,000000,36.649,36.9176,36.5352,36.6638,10297307.006787,0
+JNJ.US,D,20040107,000000,36.6029,36.7,36.4705,36.6765,10270782.867425,0
+JNJ.US,D,20040108,000000,36.6765,36.8461,36.499,36.8461,9463702.9979526,0
+JNJ.US,D,20040109,000000,36.7844,36.7844,36.4225,36.4284,9066936.0951512,0
+JNJ.US,D,20040112,000000,36.4911,37.2109,36.4833,37.1276,14756701.00848,0
+JNJ.US,D,20040113,000000,37.1344,37.3865,36.8814,37.0305,10445177.732595,0
+JNJ.US,D,20040114,000000,37.0305,37.1413,36.7755,36.8539,9045206.715824,0
+JNJ.US,D,20040115,000000,36.902,37.3865,36.6097,36.7383,10035428.675388,0
+JNJ.US,D,20040116,000000,36.4911,36.4911,35.7409,35.7556,21677818.8313,0
+JNJ.US,D,20040120,000000,36.0017,36.8187,36.0017,36.499,19786550.106792,0
+JNJ.US,D,20040121,000000,36.5078,37.314,36.499,37.2502,15636302.898148,0
+JNJ.US,D,20040122,000000,37.314,37.7111,37.2933,37.5963,12548519.244126,0
+JNJ.US,D,20040123,000000,37.7757,37.9532,37.3865,37.562,13217180.24461,0
+JNJ.US,D,20040126,000000,37.562,37.9955,37.4777,37.917,11286542.889585,0
+JNJ.US,D,20040127,000000,37.8091,38.0582,37.762,37.762,12558116.92202,0
+JNJ.US,D,20040128,000000,37.8464,38.0003,37.6423,37.6747,11825813.690873,0
+JNJ.US,D,20040129,000000,37.7041,38.3014,37.5826,38.1955,10853235.061409,0
+JNJ.US,D,20040130,000000,38.1436,38.2122,37.8091,37.8611,9302424.8912545,0
+JNJ.US,D,20040202,000000,37.8542,38.1955,37.5963,37.9385,9733902.3080604,0
+JNJ.US,D,20040203,000000,38.0239,38.2062,37.8542,38.1583,7122044.9851753,0
+JNJ.US,D,20040204,000000,38.2583,38.8535,38.167,38.6123,13307487.33707,0
+JNJ.US,D,20040205,000000,38.6604,38.8741,38.527,38.626,10071975.71913,0
+JNJ.US,D,20040206,000000,38.62,38.7309,38.322,38.3769,9316679.6659327,0
+JNJ.US,D,20040209,000000,38.4348,38.4838,38.0003,38.3495,8567167.5087203,0
+JNJ.US,D,20040210,000000,38.3495,38.7309,38.322,38.5769,8012086.8478858,0
+JNJ.US,D,20040211,000000,38.4691,38.8662,38.269,38.7309,10303514.089802,0
+JNJ.US,D,20040212,000000,38.62,38.9095,38.4907,38.6975,8133293.7316245,0
+JNJ.US,D,20040213,000000,38.7113,38.88,38.3338,38.4348,7047404.9903735,0
+JNJ.US,D,20040217,000000,38.6123,38.7182,38.4073,38.5632,6795544.4647147,0
+JNJ.US,D,20040218,000000,38.3416,38.4279,38.1436,38.1955,6667852.1122764,0
+JNJ.US,D,20040219,000000,38.269,38.3769,37.9592,37.966,11573390.275478,0
+JNJ.US,D,20040220,000000,38.0925,38.1229,37.7395,37.7757,10176524.329806,0
+JNJ.US,D,20040223,000000,37.9091,37.9091,37.4119,37.5963,10459286.686201,0
+JNJ.US,D,20040224,000000,37.9248,38.4975,37.9248,38.3985,17310570.491259,0
+JNJ.US,D,20040225,000000,38.2347,38.4975,38.0925,38.3151,10280516.169113,0
+JNJ.US,D,20040226,000000,38.0425,38.4769,38.0425,38.2494,7002250.4244161,0
+JNJ.US,D,20040227,000000,38.269,38.5564,38.2024,38.2062,7002961.1746809,0
+JNJ.US,D,20040301,000000,38.62,38.62,37.9248,38.0994,9718949.0198509,0
+JNJ.US,D,20040302,000000,37.9327,38.0582,37.4266,37.4688,15111560.158585,0
+JNJ.US,D,20040303,000000,37.3501,37.8464,37.3501,37.716,9462717.9409143,0
+JNJ.US,D,20040304,000000,37.5963,37.716,37.4502,37.5826,5584643.2156389,0
+JNJ.US,D,20040305,000000,37.4346,37.9385,37.4002,37.6552,10076205.549973,0
+JNJ.US,D,20040308,000000,37.867,38.0994,37.5561,37.6356,7885101.166801,0
+JNJ.US,D,20040309,000000,37.5895,37.5963,37.2423,37.3305,9064820.1600016,0
+JNJ.US,D,20040310,000000,37.2854,37.3795,36.6638,36.6932,13185718.583323,0
+JNJ.US,D,20040311,000000,36.6029,37.0677,36.146,36.2234,13886687.619155,0
+JNJ.US,D,20040312,000000,36.2528,36.3146,35.791,35.94,14165499.550118,0
+JNJ.US,D,20040315,000000,35.94,36.2165,35.6418,35.8409,11114401.622816,0
+JNJ.US,D,20040316,000000,35.9822,36.2999,35.8684,36.2008,9301720.2593565,0
+JNJ.US,D,20040317,000000,36.3577,36.596,35.8742,36.0597,10720598.048951,0
+JNJ.US,D,20040318,000000,36.0881,36.4087,36.0685,36.1303,8743679.3287681,0
+JNJ.US,D,20040319,000000,36.139,36.2459,35.4437,35.4731,14333973.87578,0
+JNJ.US,D,20040322,000000,35.4731,35.4811,34.9054,35.0839,13130552.329992,0
+JNJ.US,D,20040323,000000,35.4584,35.4584,34.9751,35.1878,9274346.6867506,0
+JNJ.US,D,20040324,000000,35.1172,35.428,35.0839,35.1878,9660112.7662295,0
+JNJ.US,D,20040325,000000,35.3996,35.6223,35.0456,35.5772,13834488.773673,0
+JNJ.US,D,20040326,000000,35.791,35.791,35.4731,35.5281,8138227.1746386,0
+JNJ.US,D,20040329,000000,35.7262,36.0518,35.7212,35.8409,9200980.3319497,0
+JNJ.US,D,20040330,000000,35.7977,36.04,35.634,35.7341,8163629.61344,0
+JNJ.US,D,20040331,000000,35.8252,36.0881,35.6507,35.9478,10119802.991606,0
+JNJ.US,D,20040401,000000,36.1802,36.3077,35.6978,35.8057,8962382.3858361,0
+JNJ.US,D,20040402,000000,35.3662,36.3215,35.3662,36.2724,10466342.182731,0
+JNJ.US,D,20040405,000000,36.2724,36.5166,36.0096,36.5166,9969962.1517221,0
+JNJ.US,D,20040406,000000,36.2165,36.499,36.1851,36.4833,7107795.3091363,0
+JNJ.US,D,20040407,000000,36.4833,36.6705,36.3509,36.4147,8778389.8427724,0
+JNJ.US,D,20040408,000000,36.6765,36.7137,35.8124,36.0518,11319133.38953,0
+JNJ.US,D,20040412,000000,36.0468,36.3215,36.0096,36.2861,7543079.3697559,0
+JNJ.US,D,20040413,000000,36.8118,36.9266,36.3881,36.4225,15200878.115095,0
+JNJ.US,D,20040414,000000,36.3783,37.2766,36.3283,37.2766,13057601.004399,0
+JNJ.US,D,20040415,000000,37.5482,38.8163,37.4688,38.6397,27297744.62823,0
+JNJ.US,D,20040416,000000,38.7466,38.7613,38.1288,38.3632,16043371.091014,0
+JNJ.US,D,20040419,000000,38.1082,38.3151,37.8385,38.2122,10744305.700178,0
+JNJ.US,D,20040420,000000,38.0671,38.116,37.5895,37.6552,10677143.369209,0
+JNJ.US,D,20040421,000000,37.5963,38.2347,37.5757,38.0425,10809772.223844,0
+JNJ.US,D,20040422,000000,37.867,38.2583,37.7111,38.016,10060403.848249,0
+JNJ.US,D,20040423,000000,37.9454,38.1748,37.8091,38.0425,8360034.2830778,0
+JNJ.US,D,20040426,000000,38.0514,38.2583,37.966,38.2024,8340989.8470032,0
+JNJ.US,D,20040427,000000,38.2024,38.7309,38.1955,38.527,12021665.668052,0
+JNJ.US,D,20040428,000000,38.4485,38.6044,38.2062,38.4073,9236108.934345,0
+JNJ.US,D,20040429,000000,38.3769,38.4544,38.0425,38.3416,8769363.2124377,0
+JNJ.US,D,20040430,000000,38.3416,38.6604,38.1877,38.2935,10380975.67138,0
+JNJ.US,D,20040503,000000,38.4279,38.9731,38.369,38.9289,10332014.461607,0
+JNJ.US,D,20040504,000000,38.8241,38.9887,38.5701,38.8398,9220592.7563995,0
+JNJ.US,D,20040505,000000,38.626,38.7956,38.2857,38.3279,9029122.5495034,0
+JNJ.US,D,20040506,000000,38.3014,39.0084,38.2857,38.8662,12228936.556945,0
+JNJ.US,D,20040507,000000,38.9937,39.6743,38.9496,39.1928,15580852.140768,0
+JNJ.US,D,20040510,000000,38.8163,39.6518,38.8163,39.2996,16191093.956292,0
+JNJ.US,D,20040511,000000,39.6095,39.9645,38.9162,39.0771,11632937.279364,0
+JNJ.US,D,20040512,000000,38.981,39.1741,38.6338,39.1516,8181125.0830124,0
+JNJ.US,D,20040513,000000,39.1516,39.1594,38.6761,38.9289,9339535.84446,0
+JNJ.US,D,20040514,000000,38.6514,38.9653,38.322,38.6397,7609396.3463931,0
+JNJ.US,D,20040517,000000,38.3985,39.0505,38.3632,38.7672,8788551.4301296,0
+JNJ.US,D,20040518,000000,38.8878,38.9015,38.6467,38.7182,7565090.1939511,0
+JNJ.US,D,20040519,000000,38.832,38.8662,38.4691,38.4691,8111284.9468848,0
+JNJ.US,D,20040520,000000,38.4426,38.832,38.4279,38.6838,6431374.1802235,0
+JNJ.US,D,20040521,000000,38.7525,39.0084,38.6671,38.9359,8770209.5864975,0
+JNJ.US,D,20040524,000000,38.9731,39.0388,38.4348,38.4907,8808304.5770135,0
+JNJ.US,D,20040525,000000,38.3769,39.4762,38.3563,39.2341,11497056.512828,0
+JNJ.US,D,20040526,000000,39.1203,39.6341,39.1006,39.3233,9289307.1130546,0
+JNJ.US,D,20040527,000000,39.4419,39.6028,39.3831,39.54,7975969.1095409,0
+JNJ.US,D,20040528,000000,39.4056,39.5753,38.9242,39.485,7755148.0778678,0
+JNJ.US,D,20040601,000000,39.1437,39.6028,39.0839,39.5233,6833216.2682008,0
+JNJ.US,D,20040602,000000,39.5615,40.0793,39.5154,39.8293,11157723.737947,0
+JNJ.US,D,20040603,000000,39.689,40.3461,39.6675,40.1058,12487143.868325,0
+JNJ.US,D,20040604,000000,40.1019,40.2489,39.8852,39.9558,7328043.2537954,0
+JNJ.US,D,20040607,000000,40.0637,40.2,39.8096,40.2,6943695.6156627,0
+JNJ.US,D,20040608,000000,40.2,40.5952,40.148,40.3765,10581759.052117,0
+JNJ.US,D,20040609,000000,40.3686,40.3765,40.1019,40.2265,5490678.3596221,0
+JNJ.US,D,20040610,000000,40.2225,40.5598,40.1853,40.449,6214222.1291134,0
+JNJ.US,D,20040614,000000,40.2489,40.5334,40.2489,40.4059,6006529.0729181,0
+JNJ.US,D,20040615,000000,40.2225,40.2911,39.6409,39.8361,11728599.982139,0
+JNJ.US,D,20040616,000000,39.7037,39.8234,39.59,39.6028,6309748.188366,0
+JNJ.US,D,20040617,000000,39.2839,39.5086,39.1437,39.3674,6702845.0908765,0
+JNJ.US,D,20040618,000000,39.329,39.3899,38.9937,39.1594,11946596.367853,0
+JNJ.US,D,20040621,000000,38.9566,39.4762,38.9496,39.1801,6369715.3200988,0
+JNJ.US,D,20040622,000000,39.2124,39.337,38.9887,39.2408,7387449.5352476,0
+JNJ.US,D,20040623,000000,39.337,39.5478,39.0771,39.4341,8747065.8447353,0
+JNJ.US,D,20040624,000000,39.3968,39.7244,39.3674,39.4713,6272497.5324542,0
+JNJ.US,D,20040625,000000,39.2635,39.342,38.626,38.626,11192429.153312,0
+JNJ.US,D,20040628,000000,38.8025,39.0771,38.7525,38.9566,9298614.1685296,0
+JNJ.US,D,20040629,000000,38.9566,39.689,38.9496,39.5017,8744952.9687691,0
+JNJ.US,D,20040630,000000,39.5086,39.5615,39.1801,39.4762,8637999.8399806,0
+JNJ.US,D,20040701,000000,39.2261,39.5233,39.0241,39.3153,8779239.2760156,0
+JNJ.US,D,20040702,000000,39.1801,39.79,39.0644,39.2261,6772690.3256429,0
+JNJ.US,D,20040706,000000,39.1006,39.2839,38.9242,38.9446,8116782.2993628,0
+JNJ.US,D,20040707,000000,38.8241,38.9731,38.5769,38.6467,7700969.940759,0
+JNJ.US,D,20040708,000000,38.7113,39.3585,38.6975,38.8104,8155584.9809601,0
+JNJ.US,D,20040709,000000,38.9095,39.1065,38.8241,38.9731,5502245.1318643,0
+JNJ.US,D,20040712,000000,38.8741,39.1203,38.6338,38.9015,5964478.5583321,0
+JNJ.US,D,20040713,000000,39.3674,39.4419,39.0174,39.2488,8992012.6160256,0
+JNJ.US,D,20040714,000000,39.2555,39.9038,39.2341,39.6341,10587121.800528,0
+JNJ.US,D,20040715,000000,39.7244,39.7518,39.1663,39.2261,7724958.0171254,0
+JNJ.US,D,20040716,000000,39.4958,41.2041,39.337,40.2559,32752854.882782,0
+JNJ.US,D,20040719,000000,40.8795,40.8795,39.6272,39.9724,12501537.325982,0
+JNJ.US,D,20040720,000000,40.1107,40.1804,39.7606,39.9116,9223695.7880429,0
+JNJ.US,D,20040721,000000,40.0793,40.1058,39.4762,39.5086,8404056.9511962,0
+JNJ.US,D,20040722,000000,39.5478,39.9724,39.5086,39.8587,9770590.0742358,0
+JNJ.US,D,20040723,000000,39.8293,39.8293,39.2488,39.5017,7401423.8847853,0
+JNJ.US,D,20040726,000000,39.3968,39.4497,38.88,39.2839,8304726.2875854,0
+JNJ.US,D,20040727,000000,39.2075,39.4958,39.0644,39.4419,7172413.4192871,0
+JNJ.US,D,20040728,000000,39.3674,39.59,38.8398,39.4645,12185194.313967,0
+JNJ.US,D,20040729,000000,39.4341,39.5233,39.1006,39.3153,6817981.5351233,0
+JNJ.US,D,20040730,000000,39.1203,39.3968,38.9731,39.1741,7100317.6453038,0
+JNJ.US,D,20040802,000000,38.981,39.4919,38.981,39.3467,5842148.9543042,0
+JNJ.US,D,20040803,000000,39.2408,39.6743,39.1741,39.2839,8373016.4374828,0
+JNJ.US,D,20040804,000000,39.1594,39.4419,39.1065,39.3899,4851924.9552842,0
+JNJ.US,D,20040805,000000,39.4762,39.689,39.0505,39.135,8649282.1081713,0
+JNJ.US,D,20040806,000000,39.135,39.135,38.5564,38.6975,8540358.8653062,0
+JNJ.US,D,20040809,000000,38.7398,38.9095,38.5966,38.62,4868155.9624058,0
+JNJ.US,D,20040810,000000,38.6123,38.981,38.5328,38.9731,5547683.1821453,0
+JNJ.US,D,20040811,000000,38.7672,39.79,38.7672,39.689,8519336.1573325,0
+JNJ.US,D,20040812,000000,39.7949,40.2225,39.7606,39.9038,10812313.385478,0
+JNJ.US,D,20040813,000000,39.8655,39.9391,39.1594,39.3585,8534997.1366234,0
+JNJ.US,D,20040816,000000,39.3585,39.8655,39.3527,39.7518,6687323.8142919,0
+JNJ.US,D,20040817,000000,39.7949,40.0793,39.7244,40.0715,9113081.8365137,0
+JNJ.US,D,20040818,000000,40.0715,40.4402,40.0587,40.4176,6909693.8124676,0
+JNJ.US,D,20040819,000000,40.1853,40.4059,40.142,40.2412,6271932.6032626,0
+JNJ.US,D,20040820,000000,40.1627,40.4833,40.1567,40.4245,5374831.1651107,0
+JNJ.US,D,20040823,000000,40.4893,40.8296,40.4245,40.4333,6585450.9693183,0
+JNJ.US,D,20040824,000000,40.7275,40.7521,40.449,40.5187,5683556.8105865,0
+JNJ.US,D,20040825,000000,40.5598,40.8874,40.5334,40.8648,6641181.1321128,0
+JNJ.US,D,20040826,000000,40.8648,40.9923,40.7227,40.7697,5546265.7605271,0
+JNJ.US,D,20040827,000000,40.8226,40.9992,40.8079,40.9021,4921773.2492339,0
+JNJ.US,D,20040830,000000,40.8363,40.9992,40.7442,40.7815,4695168.3215759,0
+JNJ.US,D,20040831,000000,40.7609,41.1766,40.7609,41.1766,8149655.2639022,0
+JNJ.US,D,20040901,000000,41.1081,41.1463,40.6884,40.9579,8394608.1535593,0
+JNJ.US,D,20040902,000000,40.8795,41.0424,40.7609,40.8961,7421453.3778983,0
+JNJ.US,D,20040903,000000,40.9659,41.1973,40.9522,40.9992,7191045.8853375,0
+JNJ.US,D,20040907,000000,41.1404,41.3199,40.8961,41.006,8051456.4981305,0
+JNJ.US,D,20040908,000000,41.2825,41.3777,41.1081,41.2972,10249054.507825,0
+JNJ.US,D,20040909,000000,41.2972,41.3326,40.7609,40.7609,7222085.3793231,0
+JNJ.US,D,20040910,000000,40.6884,40.8511,40.449,40.801,7220248.849586,0
+JNJ.US,D,20040913,000000,40.9659,41.213,40.6461,41.213,8261265.4894755,0
+JNJ.US,D,20040914,000000,41.1276,41.5896,41.1276,41.3541,7669362.4583982,0
+JNJ.US,D,20040915,000000,41.2825,41.4689,41.1766,41.2364,6199832.750368,0
+JNJ.US,D,20040916,000000,41.2041,41.3777,41.1766,41.1894,4655802.7502423,0
+JNJ.US,D,20040917,000000,41.362,41.6729,41.3386,41.4768,9587301.1433424,0
+JNJ.US,D,20040920,000000,40.9295,41.2208,40.9295,41.0501,6676035.4277347,0
+JNJ.US,D,20040921,000000,41.0501,41.0688,40.6824,41.0344,7522621.5909739,0
+JNJ.US,D,20040922,000000,40.8079,40.858,40.5334,40.6099,6652048.3710959,0
+JNJ.US,D,20040923,000000,40.398,40.555,40.0587,40.0872,8936554.7205491,0
+JNJ.US,D,20040924,000000,40.0058,40.3765,39.8655,40.0793,6431799.406709,0
+JNJ.US,D,20040927,000000,39.9391,40.3686,39.9391,40.0637,6085547.7788201,0
+JNJ.US,D,20040928,000000,40.1714,40.7021,39.8783,40.4676,7020034.476951,0
+JNJ.US,D,20040929,000000,40.3461,40.4245,40.1627,40.4176,5788386.8661309,0
+JNJ.US,D,20040930,000000,40.555,40.7442,39.7518,39.9234,11196944.507935,0
+JNJ.US,D,20041001,000000,39.9645,40.398,39.7763,40.398,8164474.967772,0
+JNJ.US,D,20041004,000000,40.398,40.7168,40.3686,40.5735,9764379.9320375,0
+JNJ.US,D,20041005,000000,40.6609,40.7863,40.503,40.7227,5399384.1706688,0
+JNJ.US,D,20041006,000000,40.7521,40.9345,40.5892,40.9295,5281427.1593745,0
+JNJ.US,D,20041007,000000,40.858,40.8795,39.3674,39.6341,14817086.228604,0
+JNJ.US,D,20041008,000000,39.2772,39.6184,39.128,39.2075,12643335.572843,0
+JNJ.US,D,20041011,000000,39.1143,39.3066,38.8467,39.2341,10237481.617216,0
+JNJ.US,D,20041012,000000,39.337,40.3147,39.2341,40.2696,16452974.327146,0
+JNJ.US,D,20041013,000000,40.3411,40.5393,39.9116,40.0528,9912107.8959556,0
+JNJ.US,D,20041014,000000,40.0372,40.3833,40.0372,40.0587,8212732.5653731,0
+JNJ.US,D,20041015,000000,40.2058,40.4059,40.044,40.1019,10197412.433713,0
+JNJ.US,D,20041018,000000,39.8293,40.7275,39.8293,40.6256,9123940.9176745,0
+JNJ.US,D,20041019,000000,40.2833,40.6932,40.0225,40.1195,7669223.7754197,0
+JNJ.US,D,20041020,000000,39.9391,40.7521,39.9234,40.7521,8534997.1366234,0
+JNJ.US,D,20041021,000000,40.6099,41.0776,40.5255,40.9522,9750836.927352,0
+JNJ.US,D,20041022,000000,40.9522,41.1031,40.5658,40.601,7239861.2740357,0
+JNJ.US,D,20041025,000000,40.4676,40.6176,40.3618,40.4559,8794336.3458424,0
+JNJ.US,D,20041026,000000,40.4059,40.6403,40.1853,40.5598,9327117.599519,0
+JNJ.US,D,20041027,000000,40.3892,40.9659,40.3264,40.9432,8388398.0113611,0
+JNJ.US,D,20041028,000000,40.801,41.1629,40.7442,41.1159,7874943.6583549,0
+JNJ.US,D,20041029,000000,41.0551,41.4473,41.0424,41.3777,9596759.1185294,0
+JNJ.US,D,20041101,000000,41.3541,41.7377,41.1766,41.4169,9487691.0743191,0
+JNJ.US,D,20041102,000000,40.9716,41.815,40.9716,41.1335,10502038.773501,0
+JNJ.US,D,20041103,000000,41.9769,42.5103,41.9446,42.1338,13222404.310044,0
+JNJ.US,D,20041104,000000,41.9926,42.172,41.6876,41.97,12870784.835104,0
+JNJ.US,D,20041105,000000,41.9229,42.3437,41.815,41.9446,9123658.4530785,0
+JNJ.US,D,20041108,000000,42.0269,42.7084,41.9926,42.4114,9559366.7204558,0
+JNJ.US,D,20041109,000000,42.4114,42.6869,42.1907,42.4054,7191181.5091327,0
+JNJ.US,D,20041110,000000,42.5026,42.9802,42.4378,42.6075,9060867.6951147,0
+JNJ.US,D,20041111,000000,42.527,43.1272,42.429,42.9468,7940271.4990427,0
+JNJ.US,D,20041112,000000,42.9468,43.2312,42.8359,43.2312,8635601.440235,0
+JNJ.US,D,20041115,000000,43.2312,43.5803,42.8919,43.3439,7515565.0747159,0
+JNJ.US,D,20041116,000000,43.3047,43.5087,43.239,43.2537,5578575.8353302,0
+JNJ.US,D,20041117,000000,43.2537,43.5439,43.0546,43.1615,8839343.0512714,0
+JNJ.US,D,20041118,000000,43.1615,43.4841,43.1272,43.3175,6584605.6149862,0
+JNJ.US,D,20041119,000000,43.2478,43.3047,42.8006,42.9066,7356696.5847689,0
+JNJ.US,D,20041122,000000,42.9134,43.2831,42.9134,43.1409,6705383.1933283,0
+JNJ.US,D,20041123,000000,43.1194,43.1556,42.7221,42.9271,7580898.0140427,0
+JNJ.US,D,20041124,000000,42.9987,43.1556,42.8055,42.885,5645742.2452108,0
+JNJ.US,D,20041126,000000,42.7378,43.0831,42.731,42.8439,2360425.0828949,0
+JNJ.US,D,20041129,000000,42.8713,43.1694,42.4535,42.6653,7085639.6835959,0
+JNJ.US,D,20041130,000000,42.5958,43.0546,42.527,42.7517,12054256.167996,0
+JNJ.US,D,20041201,000000,42.7585,43.439,42.679,43.3655,7663721.3243028,0
+JNJ.US,D,20041202,000000,43.2174,43.9392,43.1615,43.7655,8673275.2831766,0
+JNJ.US,D,20041203,000000,43.7568,44.1519,43.592,43.8804,8541624.3474849,0
+JNJ.US,D,20041206,000000,43.7019,43.9313,43.7019,43.8186,4754142.238448,0
+JNJ.US,D,20041207,000000,43.2684,44.5159,42.7712,42.8134,16065241.192775,0
+JNJ.US,D,20041208,000000,43.1821,43.5528,43.0909,43.337,8452736.7160994,0
+JNJ.US,D,20041209,000000,43.337,43.5871,43.0546,43.4537,10637492.274095,0
+JNJ.US,D,20041210,000000,43.5803,44.3609,42.7006,42.7006,12321921.454563,0
+JNJ.US,D,20041213,000000,42.8653,43.1056,42.2408,42.9802,12248690.723557,0
+JNJ.US,D,20041214,000000,42.878,43.6361,42.7585,43.5391,9955428.9913593,0
+JNJ.US,D,20041215,000000,43.2684,43.5008,42.9625,43.1615,10341043.131398,0
+JNJ.US,D,20041216,000000,43.7999,45.5298,43.6204,44.9688,40503218.397893,0
+JNJ.US,D,20041217,000000,44.7934,45.5357,44.6128,45.062,25407882.108334,0
+JNJ.US,D,20041220,000000,45.062,45.2885,44.5933,44.7002,12213275.577655,0
+JNJ.US,D,20041221,000000,44.707,44.7198,44.3814,44.6128,12868666.860499,0
+JNJ.US,D,20041222,000000,44.1519,44.9424,44.1519,44.8609,9422500.8968819,0
+JNJ.US,D,20041223,000000,44.6865,45.1905,44.6865,45.0748,7834590.9905275,0
+JNJ.US,D,20041227,000000,45.2022,45.3425,45.0238,45.0238,6600121.7929318,0
+JNJ.US,D,20041228,000000,45.0238,45.2885,45.0238,45.1905,5769485.1919458,0
+JNJ.US,D,20041229,000000,45.0748,45.1454,44.8953,45.0238,6466647.583964,0
+JNJ.US,D,20041230,000000,45.1454,45.2454,45.0052,45.0404,4524718.7831977,0
+JNJ.US,D,20041231,000000,45.1454,45.1817,44.8826,44.9482,4161815.000613,0
+JNJ.US,D,20050103,000000,44.8953,45.0404,44.4304,44.5777,11093239.212135,0
+JNJ.US,D,20050104,000000,44.7198,44.8228,44.3814,44.4364,9862164.6883293,0
+JNJ.US,D,20050105,000000,44.558,44.7129,44.3609,44.408,9718949.0198509,0
+JNJ.US,D,20050106,000000,44.4726,44.7129,44.4304,44.5393,7446429.5704864,0
+JNJ.US,D,20050107,000000,44.6355,44.6521,44.3462,44.3756,7108221.5553496,0
+JNJ.US,D,20050110,000000,44.4569,44.8081,44.3687,44.7198,7646509.3390542,0
+JNJ.US,D,20050111,000000,44.5473,44.7198,44.3873,44.5629,6866235.0538132,0
+JNJ.US,D,20050112,000000,44.6128,44.9424,44.3462,44.8756,8591578.7721167,0
+JNJ.US,D,20050113,000000,44.7541,44.8552,43.8568,43.9186,12719531.67224,0
+JNJ.US,D,20050114,000000,44.2598,44.4726,44.0971,44.4364,9623146.6143692,0
+JNJ.US,D,20050118,000000,44.1048,44.6943,44.1048,44.6737,8639265.3221592,0
+JNJ.US,D,20050119,000000,44.6737,44.8482,44.402,44.5236,6627496.3852655,0
+JNJ.US,D,20050120,000000,44.5236,44.6061,44.2264,44.2873,7442341.4818046,0
+JNJ.US,D,20050121,000000,44.1941,44.3609,43.8363,43.8363,9069477.2567864,0
+JNJ.US,D,20050124,000000,43.8363,43.8931,43.3733,43.5803,8379226.5796811,0
+JNJ.US,D,20050125,000000,43.8734,45.2543,43.8734,45.1336,15744104.440453,0
+JNJ.US,D,20050126,000000,44.8228,46.0535,44.4648,45.8192,17006220.497701,0
+JNJ.US,D,20050127,000000,45.621,45.8192,45.4926,45.5151,8973672.8118491,0
+JNJ.US,D,20050128,000000,45.6288,45.9299,45.5425,45.7945,9832672.1213905,0
+JNJ.US,D,20050131,000000,46.0202,46.0407,45.6063,45.8573,8704593.162847,0
+JNJ.US,D,20050201,000000,45.7897,46.3643,45.7279,46.3643,10356990.654196,0
+JNJ.US,D,20050202,000000,46.2074,46.8115,46.1946,46.7762,9972783.7384976,0
+JNJ.US,D,20050203,000000,46.6203,46.7762,46.3996,46.5272,7086350.4338605,0
+JNJ.US,D,20050204,000000,46.3996,46.9468,46.3937,46.9468,6845075.7023167,0
+JNJ.US,D,20050207,000000,46.9537,47.139,46.684,47.0959,6902637.2962094,0
+JNJ.US,D,20050208,000000,47.1038,47.2312,46.8752,47.0096,9001890.7190593,0
+JNJ.US,D,20050209,000000,47.0292,47.1205,46.7536,46.9096,6488092.4592398,0
+JNJ.US,D,20050210,000000,46.8194,46.9331,46.684,46.8675,5648424.1292799,0
+JNJ.US,D,20050211,000000,46.7703,47.4057,46.7056,47.2008,9290434.9319825,0
+JNJ.US,D,20050214,000000,47.2097,47.2097,46.635,46.7762,7520220.1320452,0
+JNJ.US,D,20050215,000000,46.6507,46.783,46.4507,46.7125,6130552.4447934,0
+JNJ.US,D,20050216,000000,46.5486,46.684,46.3643,46.5909,6501075.6333724,0
+JNJ.US,D,20050217,000000,46.5634,46.5634,46.3094,46.3153,7554652.2603647,0
+JNJ.US,D,20050218,000000,46.379,46.4868,46.2143,46.3702,9093179.8093736,0
+JNJ.US,D,20050222,000000,46.1014,46.684,46.1014,46.1181,11735371.994346,0
+JNJ.US,D,20050223,000000,46.3506,46.4584,46.2143,46.3575,6953575.7581518,0
+JNJ.US,D,20050224,000000,46.3153,46.7399,46.1251,46.6997,6796671.2639149,0
+JNJ.US,D,20050225,000000,46.6762,46.9831,46.6693,46.9331,9115616.8797822,0
+JNJ.US,D,20050228,000000,46.8253,46.9468,46.4948,46.4948,9642195.129355,0
+JNJ.US,D,20050301,000000,47.1126,47.4783,47.0655,47.2391,11952241.58086,0
+JNJ.US,D,20050302,000000,47.1616,47.5901,46.8595,47.4558,9971089.9706501,0
+JNJ.US,D,20050303,000000,47.5578,47.5578,47.139,47.3048,8172239.1751115,0
+JNJ.US,D,20050304,000000,47.6167,48.0118,47.4911,48.0079,11718864.640995,0
+JNJ.US,D,20050307,000000,48.1227,48.6767,48.0873,48.5061,14668515.969537,0
+JNJ.US,D,20050308,000000,48.2296,48.4787,48.1942,48.3286,12045648.645779,0
+JNJ.US,D,20050309,000000,48.2629,48.2707,47.9794,48.0206,8995679.5571332,0
+JNJ.US,D,20050310,000000,48.103,48.3865,48.0511,48.1942,7113720.9472831,0
+JNJ.US,D,20050311,000000,48.3728,48.3728,47.8334,47.9099,8191706.798216,0
+JNJ.US,D,20050314,000000,47.901,48.0766,47.8334,48.0676,7885948.5605887,0
+JNJ.US,D,20050315,000000,48.0815,48.0873,47.6705,47.6705,7083387.1049232,0
+JNJ.US,D,20050316,000000,47.5578,47.8048,47.5205,47.5205,7733841.8855706,0
+JNJ.US,D,20050317,000000,47.3656,47.744,47.3519,47.4783,6216481.8458805,0
+JNJ.US,D,20050318,000000,47.4852,47.6628,47.2469,47.6628,15013780.500932,0
+JNJ.US,D,20050321,000000,47.6628,47.6628,47.2469,47.3793,7307307.0893289,0
+JNJ.US,D,20050322,000000,47.2391,47.6471,47.2391,47.3352,7157038.9835033,0
+JNJ.US,D,20050323,000000,47.3656,48.3354,47.3577,48.3354,13496699.866655,0
+JNJ.US,D,20050324,000000,48.3354,48.56,48.1628,48.258,12546827.515735,0
+JNJ.US,D,20050328,000000,48.3571,48.5472,48.3139,48.4403,7255801.6587391,0
+JNJ.US,D,20050329,000000,48.0873,48.2776,47.9794,48.1354,13289142.434255,0
+JNJ.US,D,20050330,000000,48.1423,48.3728,48.1227,48.2296,8994129.5709031,0
+JNJ.US,D,20050331,000000,47.751,47.8128,47.4852,47.599,17716222.282233,0
+JNJ.US,D,20050401,000000,47.7126,47.8048,47.2391,47.3793,15591858.062728,0
+JNJ.US,D,20050404,000000,47.4489,48.258,47.3793,48.1805,12254192.154946,0
+JNJ.US,D,20050405,000000,48.1805,48.9405,48.0373,48.9092,12890681.763606,0
+JNJ.US,D,20050406,000000,48.9748,49.0426,48.6542,48.7669,8028174.0733898,0
+JNJ.US,D,20050407,000000,48.6208,49.0817,48.5266,49.0738,7044439.6219807,0
+JNJ.US,D,20050408,000000,49.2308,49.2436,48.6473,48.6473,6810784.2964311,0
+JNJ.US,D,20050411,000000,48.7611,49.0886,48.6885,48.8248,6286605.4663316,0
+JNJ.US,D,20050412,000000,48.3923,48.6954,48.0873,48.6473,13811062.567315,0
+JNJ.US,D,20050413,000000,48.5119,48.8945,48.5119,48.613,10153816.011807,0
+JNJ.US,D,20050414,000000,48.6208,49.0886,48.3571,49.0817,11401395.849508,0
+JNJ.US,D,20050415,000000,49.1161,49.6054,49.1161,49.1837,18423406.558902,0
+JNJ.US,D,20050418,000000,49.1161,49.1219,48.5266,48.9317,12931462.717102,0
+JNJ.US,D,20050419,000000,49.5769,49.5769,48.4864,48.9405,13247657.868588,0
+JNJ.US,D,20050420,000000,48.9405,49.0062,48.0873,48.2629,11144317.376784,0
+JNJ.US,D,20050421,000000,48.4256,48.5266,48.0766,48.3992,10917713.468854,0
+JNJ.US,D,20050422,000000,48.4256,48.7474,48.1884,48.5414,9908017.7678182,0
+JNJ.US,D,20050425,000000,48.9013,49.2583,48.5061,48.5737,8440322.5500695,0
+JNJ.US,D,20050426,000000,48.4787,48.6816,48.1942,48.2089,8295277.4899484,0
+JNJ.US,D,20050427,000000,48.0815,48.4787,47.9707,48.4256,8586779.9331701,0
+JNJ.US,D,20050428,000000,48.2629,48.4326,47.9246,47.956,9061571.3072851,0
+JNJ.US,D,20050429,000000,48.0676,48.6395,48.0452,48.6395,9229055.4772703,0
+JNJ.US,D,20050502,000000,48.6767,48.7816,48.4403,48.7474,6167660.3388155,0
+JNJ.US,D,20050503,000000,48.7748,48.7816,48.4198,48.712,8065565.4517356,0
+JNJ.US,D,20050504,000000,48.2992,48.3728,47.9481,48.3511,11957600.25036,0
+JNJ.US,D,20050505,000000,48.3728,48.6208,48.1227,48.5552,8862346.0705994,0
+JNJ.US,D,20050506,000000,48.8101,48.8101,48.2992,48.3443,6675749.9039554,0
+JNJ.US,D,20050509,000000,48.2629,48.3992,48.0285,48.3139,9525787.0845629,0
+JNJ.US,D,20050510,000000,48.1942,48.2992,47.8128,48.0011,9694255.2918586,0
+JNJ.US,D,20050511,000000,48.0676,48.2707,47.6548,48.1561,7012837.2382588,0
+JNJ.US,D,20050512,000000,47.6628,48.2903,47.6628,47.9481,6836603.8038958,0
+JNJ.US,D,20050513,000000,47.5901,47.751,47.3048,47.5578,8611333.958456,0
+JNJ.US,D,20050516,000000,47.5656,47.9403,47.5578,47.9403,5564187.4763126,0
+JNJ.US,D,20050517,000000,47.7126,48.1561,47.5333,48.1294,7470270.8060522,0
+JNJ.US,D,20050518,000000,48.1942,48.2521,47.8255,47.9099,11986384.10649,0
+JNJ.US,D,20050519,000000,47.8726,48.0011,47.6785,47.7744,11477449.187017,0
+JNJ.US,D,20050520,000000,47.9481,47.9481,47.549,47.6244,8745798.323101,0
+JNJ.US,D,20050523,000000,47.6979,47.8932,47.5146,47.6705,8054277.0651783,0
+JNJ.US,D,20050524,000000,47.6912,47.9745,47.6705,47.9099,11786307.397105,0
+JNJ.US,D,20050525,000000,47.9246,47.9794,47.6244,47.8196,6932127.8236928,0
+JNJ.US,D,20050526,000000,48.1942,48.1942,47.744,47.7824,6987859.0062151,0
+JNJ.US,D,20050527,000000,47.8402,47.9707,47.7901,47.7901,6222408.5037551,0
+JNJ.US,D,20050531,000000,47.9707,47.9745,47.5578,47.5578,9027849.9292302,0
+JNJ.US,D,20050601,000000,47.5578,47.9177,47.5205,47.7059,7142648.5850302,0
+JNJ.US,D,20050602,000000,47.6628,47.6628,47.393,47.4852,9546385.5857787,0
+JNJ.US,D,20050603,000000,47.3656,47.4489,47.0292,47.0901,9212407.4014856,0
+JNJ.US,D,20050606,000000,47.192,47.2851,46.989,47.042,9945976.1148113,0
+JNJ.US,D,20050607,000000,47.2921,47.4401,47.139,47.1567,7789578.1667319,0
+JNJ.US,D,20050608,000000,47.3793,47.3793,46.9537,47.0292,7634652.9641216,0
+JNJ.US,D,20050609,000000,47.0028,47.3862,46.8832,47.2921,7504839.5778947,0
+JNJ.US,D,20050610,000000,46.585,47.2783,46.585,47.1205,7405368.1918498,0
+JNJ.US,D,20050613,000000,46.9537,47.4489,46.939,47.1126,7638181.2222507,0
+JNJ.US,D,20050614,000000,47.0655,47.3439,47.0292,47.1841,5628521.0824121,0
+JNJ.US,D,20050615,000000,47.1616,47.1616,46.7977,47.0223,6568520.4289378,0
+JNJ.US,D,20050616,000000,46.8969,47.1841,46.8537,46.989,6261491.6104928,0
+JNJ.US,D,20050617,000000,46.3575,47.3048,46.3575,47.1675,20598003.588725,0
+JNJ.US,D,20050620,000000,47.0223,47.3439,46.9184,47.1616,11665110.710644,0
+JNJ.US,D,20050621,000000,47.0223,47.2724,46.9184,47.1518,12265479.521776,0
+JNJ.US,D,20050622,000000,47.2391,47.2538,46.7536,46.7762,12616111.90022,0
+JNJ.US,D,20050623,000000,46.6919,46.8468,46.1996,46.3153,12613707.382108,0
+JNJ.US,D,20050624,000000,46.0653,46.9831,46.0653,46.4781,25963806.084045,0
+JNJ.US,D,20050627,000000,46.436,46.7125,46.4143,46.5272,9847487.7463491,0
+JNJ.US,D,20050628,000000,45.6622,46.8468,45.6622,46.8253,8705021.4485159,0
+JNJ.US,D,20050629,000000,46.7399,46.7703,46.3506,46.5634,11216561.011296,0
+JNJ.US,D,20050630,000000,46.5065,46.5486,45.7897,46.0653,13184588.72494,0
+JNJ.US,D,20050701,000000,45.9368,46.3702,45.9368,46.0329,9479785.1248178,0
+JNJ.US,D,20050705,000000,45.6425,46.2437,45.6288,45.9594,9007816.3572061,0
+JNJ.US,D,20050706,000000,45.9995,46.0202,45.4641,45.4641,9400210.6672741,0
+JNJ.US,D,20050707,000000,45.4288,45.4288,45.0159,45.3013,11736925.03976,0
+JNJ.US,D,20050708,000000,45.2885,45.572,45.0238,45.5563,11492403.494955,0
+JNJ.US,D,20050711,000000,45.5563,45.9368,45.4356,45.9191,9211558.9879702,0
+JNJ.US,D,20050712,000000,45.9191,46.0653,45.7897,45.9113,7254675.8792667,0
+JNJ.US,D,20050713,000000,45.7945,45.9917,45.6063,45.6553,9608470.6921168,0
+JNJ.US,D,20050714,000000,45.8573,45.9828,45.5847,45.7848,9201546.2808692,0
+JNJ.US,D,20050715,000000,45.7621,46.1742,45.7621,46.0858,9093042.1461229,0
+JNJ.US,D,20050718,000000,45.9594,46.1181,45.6779,45.7848,8375413.8175005,0
+JNJ.US,D,20050719,000000,45.7474,46.1104,45.7132,46.08,15618521.904797,0
+JNJ.US,D,20050720,000000,45.9741,46.0407,45.6063,46.0407,10317906.52773,0
+JNJ.US,D,20050721,000000,45.9741,45.9741,45.3425,45.3425,13897982.124079,0
+JNJ.US,D,20050722,000000,45.6425,45.6425,45.3582,45.5847,7624922.7216166,0
+JNJ.US,D,20050725,000000,45.5357,45.5641,44.8609,44.8884,9511532.3098848,0
+JNJ.US,D,20050726,000000,44.5393,44.911,44.4167,44.4167,17833895.809204,0
+JNJ.US,D,20050727,000000,44.7198,45.9064,44.6668,45.7427,15223732.254167,0
+JNJ.US,D,20050728,000000,45.6975,45.9534,45.4435,45.878,9018396.0329543,0
+JNJ.US,D,20050729,000000,45.8416,45.9113,45.3151,45.3288,8667911.5150383,0
+JNJ.US,D,20050801,000000,45.5357,46.3153,45.5357,45.7132,10368138.31832,0
+JNJ.US,D,20050802,000000,45.8112,45.8623,45.4779,45.8025,7837408.4983918,0
+JNJ.US,D,20050803,000000,45.6288,46.072,45.5769,45.9741,7182434.2842103,0
+JNJ.US,D,20050804,000000,45.8848,46.0329,45.4435,45.4641,5713328.782938,0
+JNJ.US,D,20050805,000000,45.3729,45.4171,45.0316,45.0316,7082254.1873564,0
+JNJ.US,D,20050808,000000,45.0316,45.1336,44.8158,44.963,5646448.9165644,0
+JNJ.US,D,20050809,000000,45.0885,45.3729,44.9688,45.3729,6492186.6662883,0
+JNJ.US,D,20050810,000000,45.4729,45.8259,45.1817,45.2543,7550418.3506098,0
+JNJ.US,D,20050811,000000,45.2543,45.7132,45.1817,45.5769,6615082.2192357,0
+JNJ.US,D,20050812,000000,45.3807,45.4779,44.9836,45.0463,6846904.0742315,0
+JNJ.US,D,20050815,000000,44.9482,45.0689,44.6668,44.8953,7622943.4299898,0
+JNJ.US,D,20050816,000000,44.8756,44.9198,44.5393,44.6521,7682059.0890239,0
+JNJ.US,D,20050817,000000,44.8081,45.2022,44.7707,45.0052,7871133.9553578,0
+JNJ.US,D,20050818,000000,44.9688,45.67,44.8756,45.5357,13123074.66616,0
+JNJ.US,D,20050819,000000,45.3013,45.4641,45.0463,45.0542,8637150.4067374,0
+JNJ.US,D,20050822,000000,45.3582,45.4023,44.8756,45.0052,7592323.044123,0
+JNJ.US,D,20050823,000000,45.0159,45.062,44.2471,44.4805,12570391.385343,0
+JNJ.US,D,20050824,000000,44.4304,44.6061,44.0383,44.1195,11182130.922432,0
+JNJ.US,D,20050825,000000,44.3305,44.7934,44.2598,44.3168,8667633.1293535,0
+JNJ.US,D,20050826,000000,44.1883,44.2334,43.899,43.899,7345825.2668747,0
+JNJ.US,D,20050829,000000,43.7852,44.7316,43.693,44.6589,8980582.4873064,0
+JNJ.US,D,20050830,000000,44.4167,44.6943,44.1883,44.6521,10697318.683394,0
+JNJ.US,D,20050831,000000,44.6521,45.0052,43.9853,44.9277,11297548.811547,0
+JNJ.US,D,20050901,000000,44.7787,45.167,44.5697,44.7394,8692042.3532943,0
+JNJ.US,D,20050902,000000,44.8953,45.062,44.5473,44.5777,5827898.2585373,0
+JNJ.US,D,20050906,000000,44.8287,45.3729,44.8001,45.2072,10404119.413141,0
+JNJ.US,D,20050907,000000,45.3582,45.9917,45.3151,45.924,11030170.068487,0
+JNJ.US,D,20050908,000000,46.0653,46.0653,45.3209,45.4288,9121961.6260477,0
+JNJ.US,D,20050909,000000,45.6063,46.0535,45.4288,45.878,7230269.7145092,0
+JNJ.US,D,20050912,000000,45.878,46.0329,45.7357,45.8416,8357916.3084727,0
+JNJ.US,D,20050913,000000,45.721,45.8573,45.3582,45.3944,9411354.2524864,0
+JNJ.US,D,20050914,000000,45.6916,45.8623,45.3944,45.572,10237623.359378,0
+JNJ.US,D,20050915,000000,45.6288,45.7053,45.4729,45.621,6908422.2119223,0
+JNJ.US,D,20050916,000000,45.7701,46.2222,45.6063,46.1946,18139373.621691,0
+JNJ.US,D,20050919,000000,46.1996,46.2074,45.7132,45.8192,10139140.089554,0
+JNJ.US,D,20050920,000000,45.878,45.924,45.572,45.6425,7479587.0390773,0
+JNJ.US,D,20050921,000000,45.3209,46.2868,45.2944,45.8573,10121781.263505,0
+JNJ.US,D,20050922,000000,45.6848,46.3015,45.6504,45.8416,10199806.754547,0
+JNJ.US,D,20050923,000000,45.9995,46.0055,45.2827,45.3493,11025936.158732,0
+JNJ.US,D,20050926,000000,45.521,45.6779,45.1905,45.269,8440322.5500695,0
+JNJ.US,D,20050927,000000,45.2885,45.3209,44.7394,44.9688,8810131.9292005,0
+JNJ.US,D,20050928,000000,44.8424,45.0806,44.7198,44.8001,7863657.3112531,0
+JNJ.US,D,20050929,000000,44.6128,45.2543,44.5777,45.1817,8868407.3325413,0
+JNJ.US,D,20050930,000000,45.2885,45.3151,44.6521,44.8482,7967078.1030014,0
+JNJ.US,D,20051003,000000,44.7787,44.8287,44.3029,44.352,9632174.2644319,0
+JNJ.US,D,20051004,000000,44.5777,44.8482,44.2598,44.6865,9803888.2652607,0
+JNJ.US,D,20051005,000000,44.5777,44.7845,44.0971,44.1195,9407969.7759747,0
+JNJ.US,D,20051006,000000,44.3462,44.3609,43.3596,43.6361,17935203.724986,0
+JNJ.US,D,20051007,000000,43.7999,43.7999,43.3175,43.4714,16487262.673849,0
+JNJ.US,D,20051010,000000,43.4302,44.0588,42.8987,43.5675,10825434.222862,0
+JNJ.US,D,20051011,000000,43.6361,43.7156,43.29,43.439,11007027.346453,0
+JNJ.US,D,20051012,000000,43.5391,44.0157,43.337,43.7999,11353279.994069,0
+JNJ.US,D,20051013,000000,43.7999,45.7848,43.7774,45.3729,27890348.212294,0
+JNJ.US,D,20051014,000000,45.3807,45.3876,44.9561,45.1454,18792512.325863,0
+JNJ.US,D,20051017,000000,45.111,45.111,44.4167,44.6521,13001448.674302,0
+JNJ.US,D,20051018,000000,45.0806,45.3582,44.408,44.6266,27783543.963762,0
+JNJ.US,D,20051019,000000,44.7198,45.6063,44.4304,45.5847,19377503.642028,0
+JNJ.US,D,20051020,000000,45.6425,45.7778,45.2885,45.4779,12164735.515458,0
+JNJ.US,D,20051021,000000,45.572,45.7053,45.2748,45.4101,19198595.46169,0
+JNJ.US,D,20051024,000000,45.5013,45.7132,44.9688,45.4288,12340965.890638,0
+JNJ.US,D,20051025,000000,45.1954,45.3209,44.8355,45.062,10021740.869358,0
+JNJ.US,D,20051026,000000,44.7934,45.062,44.352,44.5159,12890118.87387,0
+JNJ.US,D,20051027,000000,44.2962,44.3079,43.2684,43.5439,19892659.920703,0
+JNJ.US,D,20051028,000000,43.9765,44.6442,43.7499,44.6128,12573074.28914,0
+JNJ.US,D,20051031,000000,44.5854,44.6521,44.3305,44.3814,13991104.684947,0
+JNJ.US,D,20051101,000000,44.2805,44.4648,43.7999,43.8734,13958930.233939,0
+JNJ.US,D,20051102,000000,43.8421,44.4364,43.2684,43.4459,22185349.585615,0
+JNJ.US,D,20051103,000000,43.4459,43.6204,43.2036,43.3733,23668001.150756,0
+JNJ.US,D,20051104,000000,43.3733,43.4646,42.527,43.1488,21500884.843951,0
+JNJ.US,D,20051107,000000,42.878,43.644,42.6653,43.5391,13776212.350605,0
+JNJ.US,D,20051108,000000,43.1959,43.3733,42.9802,43.0674,10432339.359807,0
+JNJ.US,D,20051109,000000,43.1752,43.5165,42.9418,43.2478,9962056.2022209,0
+JNJ.US,D,20051110,000000,43.2478,43.6578,42.9418,43.5234,8646464.600307,0
+JNJ.US,D,20051111,000000,43.4125,43.5087,43.1752,43.1752,8328011.7715094,0
+JNJ.US,D,20051114,000000,43.2831,43.3175,42.8282,42.885,11855165.535378,0
+JNJ.US,D,20051115,000000,44.0078,45.0052,43.8363,44.5316,53036778.235443,0
+JNJ.US,D,20051116,000000,45.2022,45.2022,44.402,44.8287,21402539.237378,0
+JNJ.US,D,20051117,000000,45.0885,45.1179,44.7002,44.8884,14951128.425948,0
+JNJ.US,D,20051118,000000,45.1817,45.1954,44.1803,44.3305,16502641.188545,0
+JNJ.US,D,20051121,000000,44.3305,44.3305,43.7293,43.9313,15476720.598753,0
+JNJ.US,D,20051122,000000,43.7411,43.7999,43.337,43.6636,14992471.249452,0
+JNJ.US,D,20051123,000000,43.5528,43.8273,43.4459,43.7077,10838980.286731,0
+JNJ.US,D,20051125,000000,44.0157,44.1803,43.9058,44.046,7187656.3101869,0
+JNJ.US,D,20051128,000000,44.4726,44.6128,44.0814,44.2264,17917284.048657,0
+JNJ.US,D,20051129,000000,44.5069,44.5159,43.9127,43.9392,12241208.980814,0
+JNJ.US,D,20051130,000000,43.9392,44.3873,43.7411,43.7655,10842084.338103,0
+JNJ.US,D,20051201,000000,43.8363,43.9853,43.6793,43.7214,9806573.2085132,0
+JNJ.US,D,20051202,000000,43.6636,43.7999,43.3733,43.3812,9185462.1145486,0
+JNJ.US,D,20051205,000000,43.6578,43.9392,43.0399,43.2684,30626374.728128,0
+JNJ.US,D,20051206,000000,43.4125,43.4125,42.8055,42.8586,20900092.845789,0
+JNJ.US,D,20051207,000000,42.8006,42.8439,42.3524,42.5507,20271219.58394,0
+JNJ.US,D,20051208,000000,42.5507,43.0546,42.429,42.5801,14688550.561288,0
+JNJ.US,D,20051209,000000,42.527,42.7712,42.5103,42.5958,11467150.956137,0
+JNJ.US,D,20051212,000000,42.5958,42.7084,42.533,42.6289,11232645.177617,0
+JNJ.US,D,20051213,000000,42.6152,42.878,42.5183,42.7006,18003074.766765,0
+JNJ.US,D,20051214,000000,42.8055,42.8653,42.5664,42.6035,14390549.392907,0
+JNJ.US,D,20051215,000000,42.6289,42.7712,42.527,42.6379,9795425.54439,0
+JNJ.US,D,20051216,000000,42.7585,43.4783,42.6575,43.1341,18616989.641766,0
+JNJ.US,D,20051219,000000,43.6204,43.9392,43.3047,43.3655,15011518.744709,0
+JNJ.US,D,20051220,000000,43.1752,43.3655,42.9987,43.0752,9801632.6274048,0
+JNJ.US,D,20051221,000000,43.2174,43.3733,43.0193,43.1488,8863896.0568295,0
+JNJ.US,D,20051222,000000,43.2036,43.4586,42.9194,43.4586,7307586.4947413,0
+JNJ.US,D,20051223,000000,43.4459,43.592,43.239,43.3105,5066959.0317891,0
+JNJ.US,D,20051227,000000,43.3175,43.3733,42.7144,42.7378,8923582.763422,0
+JNJ.US,D,20051228,000000,42.7378,42.9929,42.7378,42.8202,7905845.4890899,0
+JNJ.US,D,20051229,000000,42.8987,43.0193,42.5507,42.7006,7513590.881728,0
+JNJ.US,D,20051230,000000,42.7006,42.7006,42.5447,42.5958,7423571.3525036,0
+JNJ.US,D,20060103,000000,43.2831,43.8363,43.2684,43.6793,15080658.32785,0
+JNJ.US,D,20060104,000000,43.8931,44.3951,43.7725,44.352,12794878.338397,0
+JNJ.US,D,20060105,000000,44.3462,44.6128,44.0157,44.1676,13896567.761645,0
+JNJ.US,D,20060106,000000,44.1941,44.4648,44.0383,44.3687,8351850.9676195,0
+JNJ.US,D,20060109,000000,44.3079,44.6589,44.2471,44.6442,10023009.41072,0
+JNJ.US,D,20060110,000000,44.3079,44.7198,44.2962,44.7198,9392443.4007513,0
+JNJ.US,D,20060111,000000,44.6188,44.6442,43.899,44.2962,12450600.903495,0
+JNJ.US,D,20060112,000000,44.2962,44.3305,43.7999,44.0892,10246931.434581,0
+JNJ.US,D,20060113,000000,43.8734,44.1481,43.5322,43.8097,9931300.1925588,0
+JNJ.US,D,20060117,000000,43.4537,43.9941,43.3047,43.4302,13649786.500073,0
+JNJ.US,D,20060118,000000,43.7655,44.1108,43.4783,44.0735,10649204.867411,0
+JNJ.US,D,20060119,000000,44.1519,44.3814,43.7293,44.0588,10574847.337205,0
+JNJ.US,D,20060120,000000,43.4047,44.1519,43.0399,43.0909,15555170.296552,0
+JNJ.US,D,20060123,000000,43.0546,43.4047,42.9555,43.3655,10177371.723594,0
+JNJ.US,D,20060124,000000,42.6575,43.4047,42.0701,42.0701,28158440.764802,0
+JNJ.US,D,20060125,000000,43.2312,43.2312,41.1335,41.4611,35794361.250559,0
+JNJ.US,D,20060126,000000,41.6356,42.172,41.5042,41.6023,22499575.642752,0
+JNJ.US,D,20060127,000000,41.7798,41.9622,41.3541,41.6111,16361546.553854,0
+JNJ.US,D,20060130,000000,41.6111,41.6356,41.1335,41.3894,16758593.881797,0
+JNJ.US,D,20060131,000000,41.213,41.3453,40.7168,40.7815,26091216.991615,0
+JNJ.US,D,20060201,000000,40.8717,41.4022,40.858,41.006,18905399.250621,0
+JNJ.US,D,20060202,000000,41.3541,41.3777,40.8149,40.858,14128532.378529,0
+JNJ.US,D,20060203,000000,40.5805,40.7521,40.4128,40.6677,15548962.19381,0
+JNJ.US,D,20060206,000000,40.7521,40.7942,40.148,40.2911,14982737.947763,0
+JNJ.US,D,20060207,000000,40.398,40.6323,40.1853,40.2559,14587662.773354,0
+JNJ.US,D,20060208,000000,40.4333,41.6307,40.3461,41.5297,20638918.126561,0
+JNJ.US,D,20060209,000000,41.9229,42.3191,41.3199,41.4964,17116836.488684,0
+JNJ.US,D,20060210,000000,41.6023,41.6435,41.2758,41.3827,11511032.901822,0
+JNJ.US,D,20060213,000000,41.3777,41.5601,41.1335,41.4611,7076754.7954228,0
+JNJ.US,D,20060214,000000,41.6023,42.0044,41.6023,41.8514,13851701.778649,0
+JNJ.US,D,20060215,000000,41.871,42.0975,41.6023,41.8848,11708424.667953,0
+JNJ.US,D,20060216,000000,42.1338,42.1338,41.516,41.7975,16781734.564375,0
+JNJ.US,D,20060217,000000,41.9446,42.0044,41.6307,41.8651,9557109.0431444,0
+JNJ.US,D,20060221,000000,41.9072,42.0426,41.6356,41.9152,9156107.2108603,0
+JNJ.US,D,20060222,000000,41.822,41.9563,41.6023,41.8367,12200997.03542,0
+JNJ.US,D,20060223,000000,41.815,41.8592,41.4248,41.5229,13761677.150787,0
+JNJ.US,D,20060224,000000,41.5954,41.5954,40.6932,40.9345,14636200.796095,0
+JNJ.US,D,20060227,000000,41.0776,41.4964,40.9873,41.0424,9887841.4339045,0
+JNJ.US,D,20060228,000000,40.9716,41.0501,40.6932,40.858,12586193.087068,0
+JNJ.US,D,20060301,000000,40.8363,40.9796,40.7168,40.8648,10063367.177186,0
+JNJ.US,D,20060302,000000,40.7521,41.2885,40.7168,40.8874,10997856.9345,0
+JNJ.US,D,20060303,000000,40.7863,41.1894,40.7275,40.7275,9118295.704668,0
+JNJ.US,D,20060306,000000,40.801,41.1542,40.7609,40.9992,10369833.105895,0
+JNJ.US,D,20060307,000000,40.7746,41.3267,40.7746,41.262,13487948.562822,0
+JNJ.US,D,20060308,000000,41.213,41.7101,40.9873,41.6307,10474667.24035,0
+JNJ.US,D,20060309,000000,41.7798,41.7916,41.2825,41.3267,12093343.353644,0
+JNJ.US,D,20060310,000000,41.567,41.8435,41.4611,41.8435,13033753.650467,0
+JNJ.US,D,20060313,000000,42.0641,42.0779,41.815,41.871,8775848.6811373,0
+JNJ.US,D,20060314,000000,41.9229,42.0975,41.8367,42.02,11129921.879671,0
+JNJ.US,D,20060315,000000,41.9229,42.4869,41.8848,42.3838,12558823.593374,0
+JNJ.US,D,20060316,000000,42.4869,42.6869,42.3113,42.5397,15217950.397637,0
+JNJ.US,D,20060317,000000,42.8055,42.8055,42.6289,42.7644,16243588.522833,0
+JNJ.US,D,20060320,000000,42.8055,42.9134,42.7378,42.8653,8309524.1068042,0
+JNJ.US,D,20060321,000000,43.0752,43.1194,42.8134,42.9271,11118497.869319,0
+JNJ.US,D,20060322,000000,42.7378,43.3047,42.7378,43.2478,9970664.7441647,0
+JNJ.US,D,20060323,000000,43.0674,43.1615,42.9625,43.0978,9798668.2787397,0
+JNJ.US,D,20060324,000000,42.9929,43.0909,42.731,42.8006,7294603.3206087,0
+JNJ.US,D,20060327,000000,42.5731,42.8055,42.3437,42.4789,10440238.171214,0
+JNJ.US,D,20060328,000000,42.3838,42.429,42.179,42.2408,10909948.241787,0
+JNJ.US,D,20060329,000000,42.2545,42.3838,42.0641,42.179,9354916.3986104,0
+JNJ.US,D,20060330,000000,41.97,42.275,41.9563,42.0641,10843215.216213,0
+JNJ.US,D,20060331,000000,42.1338,42.3329,41.8592,41.97,13592217.768086,0
+JNJ.US,D,20060403,000000,42.1642,42.3524,41.9005,41.9357,13082155.029685,0
+JNJ.US,D,20060404,000000,42.0044,42.0347,41.6356,41.6876,13413734.814233,0
+JNJ.US,D,20060405,000000,41.5297,41.7975,41.3267,41.3894,12429572.077155,0
+JNJ.US,D,20060406,000000,41.3894,41.6307,41.1816,41.4611,9075399.8357498,0
+JNJ.US,D,20060407,000000,41.4248,41.619,40.8961,40.9873,12662523.790534,0
+JNJ.US,D,20060410,000000,40.9992,41.0424,40.7697,40.9021,13133515.65893,0
+JNJ.US,D,20060411,000000,40.9021,41.1228,40.6256,40.9295,12860346.901518,0
+JNJ.US,D,20060412,000000,40.9992,41.1031,40.9345,41.0139,9465109.2025654,0
+JNJ.US,D,20060413,000000,40.9923,41.1081,40.7746,41.0424,10356429.803916,0
+JNJ.US,D,20060417,000000,40.8795,40.9796,40.7227,40.858,12431831.793922,0
+JNJ.US,D,20060418,000000,40.8961,41.2041,40.8717,41.1973,17860563.730185,0
+JNJ.US,D,20060419,000000,41.3032,41.3777,40.9992,41.1228,12904228.847203,0
+JNJ.US,D,20060420,000000,41.1463,41.4611,41.1228,41.262,10751073.633473,0
+JNJ.US,D,20060421,000000,41.4611,41.5297,41.1463,41.3698,14129802.959348,0
+JNJ.US,D,20060424,000000,41.4689,41.5385,41.2434,41.3386,11484363.961114,0
+JNJ.US,D,20060425,000000,41.3326,41.4248,41.1894,41.2561,12054397.910158,0
+JNJ.US,D,20060426,000000,41.3777,41.5601,41.3119,41.4885,14937164.273688,0
+JNJ.US,D,20060427,000000,41.2502,41.7592,41.2502,41.567,16302003.628879,0
+JNJ.US,D,20060428,000000,41.567,41.6641,41.4611,41.5385,12036053.007342,0
+JNJ.US,D,20060501,000000,41.6111,41.6562,41.4964,41.5229,10582185.298331,0
+JNJ.US,D,20060502,000000,41.6503,41.7856,41.5297,41.6023,7880446.1094718,0
+JNJ.US,D,20060503,000000,41.4807,41.6023,41.2758,41.3541,13231714.424702,0
+JNJ.US,D,20060504,000000,41.4169,41.4385,41.2434,41.2885,10993770.885274,0
+JNJ.US,D,20060505,000000,41.4611,41.6876,41.3541,41.6023,9770305.5701844,0
+JNJ.US,D,20060508,000000,41.6023,41.7298,41.567,41.6111,8388257.288927,0
+JNJ.US,D,20060509,000000,41.6023,41.6641,41.3326,41.362,10099206.529846,0
+JNJ.US,D,20060510,000000,41.3894,41.4562,41.2825,41.3326,11054577.252972,0
+JNJ.US,D,20060511,000000,41.5739,41.8651,41.5297,41.7033,13826158.617414,0
+JNJ.US,D,20060512,000000,41.3894,41.9926,41.3894,41.6944,14442473.931616,0
+JNJ.US,D,20060515,000000,41.7916,42.533,41.7033,42.5026,15182816.696603,0
+JNJ.US,D,20060516,000000,42.4946,42.8653,42.4162,42.7006,11654380.115185,0
+JNJ.US,D,20060517,000000,42.527,43.0831,42.4869,42.6152,19059187.456753,0
+JNJ.US,D,20060518,000000,42.7378,42.8653,42.5507,42.6202,12007553.655265,0
+JNJ.US,D,20060519,000000,42.6379,42.6947,42.2632,42.4535,18203851.009409,0
+JNJ.US,D,20060522,000000,42.2976,42.6653,42.275,42.4221,13060279.829285,0
+JNJ.US,D,20060523,000000,42.6289,42.9134,42.5026,42.527,14520785.966164,0
+JNJ.US,D,20060524,000000,42.6075,43.1821,42.5183,43.0831,17998984.638628,0
+JNJ.US,D,20060525,000000,43.1694,43.1694,42.6289,42.8439,12134399.633642,0
+JNJ.US,D,20060526,000000,43.1194,43.1556,42.8653,43.0125,8747206.5671694,0
+JNJ.US,D,20060530,000000,42.8653,42.9134,42.3995,42.4162,10987839.128761,0
+JNJ.US,D,20060531,000000,42.6202,42.7221,42.4378,42.679,11613042.390319,0
+JNJ.US,D,20060601,000000,42.7006,43.0193,42.6722,42.9869,7982745.2006589,0
+JNJ.US,D,20060602,000000,43.0193,43.239,42.8439,43.0477,9398655.5824051,0
+JNJ.US,D,20060605,000000,42.7712,42.878,42.5888,42.6152,9766640.6685324,0
+JNJ.US,D,20060606,000000,42.8359,43.4125,42.7771,43.1889,14908942.287566,0
+JNJ.US,D,20060607,000000,43.3175,43.7214,43.239,43.3517,13414436.386948,0
+JNJ.US,D,20060608,000000,43.3596,43.7655,43.2606,43.6283,17603343.515299,0
+JNJ.US,D,20060609,000000,43.5391,43.7156,43.4586,43.5008,12164878.277348,0
+JNJ.US,D,20060612,000000,43.5528,43.7019,43.4714,43.5008,9171205.3004149,0
+JNJ.US,D,20060613,000000,43.6204,43.7214,43.239,43.2684,16848047.462101,0
+JNJ.US,D,20060614,000000,43.4302,43.5008,43.2036,43.4125,12612999.691027,0
+JNJ.US,D,20060615,000000,43.337,43.592,43.1752,43.5675,12465553.171977,0
+JNJ.US,D,20060616,000000,43.4459,43.7655,43.4459,43.7156,16436041.747311,0
+JNJ.US,D,20060619,000000,43.6578,43.7156,43.4586,43.4783,14090716.793426,0
+JNJ.US,D,20060620,000000,43.492,43.7293,43.3733,43.6057,9728541.5991054,0
+JNJ.US,D,20060621,000000,43.5871,43.8734,43.5871,43.7921,9874861.318955,0
+JNJ.US,D,20060622,000000,43.4459,43.9392,43.1752,43.3596,11074332.439312,0
+JNJ.US,D,20060623,000000,43.2753,43.7568,43.2312,43.4586,7060809.3120806,0
+JNJ.US,D,20060626,000000,42.2408,42.7084,42.172,42.6722,21817650.023267,0
+JNJ.US,D,20060627,000000,42.679,42.7084,42.179,42.2014,14619835.184907,0
+JNJ.US,D,20060628,000000,42.1857,42.2251,41.7916,41.9769,13391159.060846,0
+JNJ.US,D,20060629,000000,41.9926,42.6289,41.8848,42.4456,11980318.765636,0
+JNJ.US,D,20060630,000000,42.6202,42.7712,42.4603,42.4672,14507942.494738,0
+JNJ.US,D,20060703,000000,42.6152,42.7928,42.5397,42.6289,4659605.3151451,0
+JNJ.US,D,20060705,000000,42.3838,42.8202,42.3838,42.5507,9247967.3487331,0
+JNJ.US,D,20060706,000000,42.6075,43.0125,42.5594,42.8919,7904718.6898897,0
+JNJ.US,D,20060707,000000,42.9468,43.1409,42.8282,42.9625,7509639.436569,0
+JNJ.US,D,20060710,000000,43.1272,43.2263,43.0193,43.1959,6671375.2717665,0
+JNJ.US,D,20060711,000000,43.1959,43.2263,42.9468,43.0674,9946821.4691432,0
+JNJ.US,D,20060712,000000,43.0978,43.1959,42.9271,42.9625,8702059.1393064,0
+JNJ.US,D,20060713,000000,43.0399,43.0625,42.6438,42.7144,11299804.449403,0
+JNJ.US,D,20060714,000000,42.7438,43.2753,42.6289,42.8516,10619008.688301,0
+JNJ.US,D,20060717,000000,42.9134,43.4459,42.9134,43.1615,10277835.304771,0
+JNJ.US,D,20060718,000000,43.0909,43.2478,42.2976,42.9468,11673295.04583,0
+JNJ.US,D,20060719,000000,43.1056,43.5803,42.8713,43.4537,11136836.653768,0
+JNJ.US,D,20060720,000000,43.3733,43.7499,43.3733,43.492,7849543.2590091,0
+JNJ.US,D,20060721,000000,43.7077,43.9313,43.6361,43.7499,12211157.60305,0
+JNJ.US,D,20060724,000000,43.7077,43.9392,43.6793,43.9225,10339918.371654,0
+JNJ.US,D,20060725,000000,43.5871,43.9392,43.5803,43.8734,8893952.5332324,0
+JNJ.US,D,20060726,000000,43.7655,44.046,43.693,43.9765,7986412.1417663,0
+JNJ.US,D,20060727,000000,44.046,44.3462,43.9765,44.3373,10805681.075979,0
+JNJ.US,D,20060728,000000,44.3305,44.6521,44.2598,44.5933,10986427.825509,0
+JNJ.US,D,20060731,000000,44.4167,44.5629,44.3168,44.3305,9960651.0173359,0
+JNJ.US,D,20060801,000000,44.2107,44.5473,44.1481,44.4247,6422341.4315219,0
+JNJ.US,D,20060802,000000,44.7198,44.7934,44.5629,44.7541,10455906.2886,0
+JNJ.US,D,20060803,000000,44.7198,44.8884,44.6796,44.707,9217909.8526024,0
+JNJ.US,D,20060804,000000,44.8287,45.1454,44.7787,45.0238,9360700.2945953,0
+JNJ.US,D,20060807,000000,44.8287,44.963,44.762,44.8424,8826079.4519983,0
+JNJ.US,D,20060808,000000,44.9482,45.1523,44.9355,45.0463,7355423.9644958,0
+JNJ.US,D,20060809,000000,45.1336,45.1591,44.6737,44.8756,8621348.7050125,0
+JNJ.US,D,20060810,000000,44.9031,45.1817,44.8609,45.0404,7605728.3855578,0
+JNJ.US,D,20060811,000000,45.0463,45.2072,44.9355,44.9836,10587685.709992,0
+JNJ.US,D,20060814,000000,45.3209,45.3582,45.1728,45.2944,10402567.387456,0
+JNJ.US,D,20060815,000000,45.3582,45.6975,45.2543,45.6504,10148309.48178,0
+JNJ.US,D,20060816,000000,45.6975,45.8907,45.6553,45.7897,8051597.2205646,0
+JNJ.US,D,20060817,000000,45.8259,45.8416,45.4494,45.521,11893542.99049,0
+JNJ.US,D,20060818,000000,45.6357,45.7848,45.4641,45.6553,10136740.670081,0
+JNJ.US,D,20060821,000000,45.6553,45.7701,45.4926,45.5504,10326940.29616,0
+JNJ.US,D,20060822,000000,45.5298,45.6004,45.3807,45.4729,11681055.174258,0
+JNJ.US,D,20060823,000000,45.3582,45.4023,45.214,45.2944,9232163.6075527,0
+JNJ.US,D,20060824,000000,45.572,46.1612,45.5298,46.1251,15030991.466453,0
+JNJ.US,D,20060825,000000,45.878,45.9917,45.7897,45.8329,7808626.6817177,0
+JNJ.US,D,20060828,000000,45.9191,45.9741,45.7474,45.7701,8426493.0018771,0
+JNJ.US,D,20060829,000000,45.7132,45.8192,45.572,45.7848,7465337.3630382,0
+JNJ.US,D,20060830,000000,45.87,45.924,45.7848,45.8025,6246677.0052618,0
+JNJ.US,D,20060831,000000,45.7848,45.8848,45.6553,45.8259,6491903.1819648,0
+JNJ.US,D,20060901,000000,45.9741,45.9917,45.7701,45.87,6555539.2942606,0
+JNJ.US,D,20060905,000000,45.7848,45.8848,45.5093,45.5769,10007213.827362,0
+JNJ.US,D,20060906,000000,45.3582,45.5357,45.3013,45.3013,12007131.487961,0
+JNJ.US,D,20060907,000000,45.011,45.1454,44.8287,44.9758,10434455.294957,0
+JNJ.US,D,20060908,000000,45.011,45.1817,44.9198,45.0689,8338028.5575215,0
+JNJ.US,D,20060911,000000,45.111,45.4023,45.0689,45.3876,7329040.5475672,0
+JNJ.US,D,20060912,000000,45.3288,45.4239,45.167,45.2386,9868938.7399916,0
+JNJ.US,D,20060913,000000,45.3209,45.3807,45.2022,45.2229,8859804.9089643,0
+JNJ.US,D,20060914,000000,45.1817,45.2543,44.9482,45.167,7610385.4823427,0
+JNJ.US,D,20060915,000000,45.0748,45.4562,45.0748,45.2072,13506292.445909,0
+JNJ.US,D,20060918,000000,45.3209,45.5935,45.2827,45.4729,9824628.5086384,0
+JNJ.US,D,20060919,000000,45.4729,45.5013,45.3209,45.4866,7343712.3909085,0
+JNJ.US,D,20060920,000000,45.6425,45.7132,45.4562,45.4926,8863896.0568295,0
+JNJ.US,D,20060921,000000,45.4779,45.6504,45.3944,45.521,10411459.413723,0
+JNJ.US,D,20060922,000000,45.3876,45.4356,45.2543,45.3288,7834164.7443141,0
+JNJ.US,D,20060925,000000,45.5357,45.6004,45.3729,45.4926,8110857.6809438,0
+JNJ.US,D,20060926,000000,45.6425,45.87,45.6063,45.8329,8241090.1752895,0
+JNJ.US,D,20060927,000000,45.7427,45.9741,45.7279,45.9368,7783650.4891295,0
+JNJ.US,D,20060928,000000,45.9828,46.0937,45.9299,45.9995,7032450.6824363,0
+JNJ.US,D,20060929,000000,45.9995,46.072,45.8192,46.026,10803142.973527,0
+JNJ.US,D,20061002,000000,46.0653,46.3015,46.026,46.1328,8769219.4308203,0
+JNJ.US,D,20061003,000000,46.1104,46.5486,46.0476,46.4223,9796688.9871129,0
+JNJ.US,D,20061004,000000,46.4507,46.6919,46.3301,46.6566,8703329.720124,0
+JNJ.US,D,20061005,000000,46.282,46.5182,46.1457,46.1457,11285553.753636,0
+JNJ.US,D,20061006,000000,46.072,46.1819,45.9662,46.1104,9971089.9706501,0
+JNJ.US,D,20061009,000000,45.9995,46.0653,45.8259,45.9741,7824853.609928,0
+JNJ.US,D,20061010,000000,45.9534,46.0535,45.8573,46.0407,8532176.5695756,0
+JNJ.US,D,20061011,000000,45.9917,46.2074,45.924,46.1398,6780447.3948879,0
+JNJ.US,D,20061012,000000,46.229,46.2751,45.9113,45.9534,11035386.995824,0
+JNJ.US,D,20061013,000000,46.1742,46.5909,45.7132,45.7701,9023337.6337906,0
+JNJ.US,D,20061016,000000,46.1014,46.1251,45.8573,46.0202,8955325.8695779,0
+JNJ.US,D,20061017,000000,46.5115,47.1312,46.4223,46.8341,21497780.79258,0
+JNJ.US,D,20061018,000000,47.2597,48.2992,47.1312,48.2992,25178034.446327,0
+JNJ.US,D,20061019,000000,48.1942,48.3511,48.0815,48.2217,12146817.878583,0
+JNJ.US,D,20061020,000000,48.4787,48.9984,48.3865,48.6326,16987031.26028,0
+JNJ.US,D,20061023,000000,48.4403,49.1925,48.4256,48.9748,12528345.969396,0
+JNJ.US,D,20061024,000000,48.6208,48.8042,48.3785,48.7238,15314032.208532,0
+JNJ.US,D,20061025,000000,48.7238,48.8669,48.5266,48.7816,9719229.4449912,0
+JNJ.US,D,20061026,000000,48.7395,48.8248,48.2521,48.7748,11494521.46956,0
+JNJ.US,D,20061027,000000,48.6208,48.6473,48.1942,48.3139,11085905.329921,0
+JNJ.US,D,20061030,000000,48.4256,48.4473,47.8726,47.9794,12927933.439244,0
+JNJ.US,D,20061031,000000,48.0511,48.0511,47.6471,47.7657,16729245.096474,0
+JNJ.US,D,20061101,000000,47.751,47.8873,47.3793,47.6117,15641664.626832,0
+JNJ.US,D,20061102,000000,47.5901,48.1942,47.549,48.1227,14474787.065602,0
+JNJ.US,D,20061103,000000,48.1942,48.4198,48.0206,48.0589,9864000.1983387,0
+JNJ.US,D,20061106,000000,48.3571,48.5414,47.901,48.4924,11310112.877561,0
+JNJ.US,D,20061107,000000,48.3139,48.9239,48.2903,48.6954,14942103.835068,0
+JNJ.US,D,20061108,000000,48.2149,48.4051,47.7744,48.1884,19903092.755652,0
+JNJ.US,D,20061109,000000,47.8519,48.0079,46.6507,46.8832,23386087.207878,0
+JNJ.US,D,20061110,000000,46.7762,46.9978,46.3996,46.9831,14269346.588079,0
+JNJ.US,D,20061113,000000,46.9537,47.3283,46.5977,46.7321,12393596.080972,0
+JNJ.US,D,20061114,000000,46.3643,47.2921,46.2868,47.1675,16036033.129888,0
+JNJ.US,D,20061115,000000,47.1675,47.4852,47.0744,47.1567,10863957.499047,0
+JNJ.US,D,20061116,000000,47.1312,47.2312,46.6428,47.1518,14629994.732808,0
+JNJ.US,D,20061117,000000,47.2312,47.9099,47.1616,47.6548,15681453.385195,0
+JNJ.US,D,20061120,000000,47.8932,47.9099,47.3656,47.4911,11142059.699474,0
+JNJ.US,D,20061121,000000,47.4127,47.5274,46.9978,47.2008,11637876.840744,0
+JNJ.US,D,20061122,000000,47.139,47.4489,47.1263,47.3215,9826460.9594644,0
+JNJ.US,D,20061124,000000,47.1312,47.1616,46.6693,46.6693,4109327.5721683,0
+JNJ.US,D,20061127,000000,46.4223,46.6566,46.2222,46.5272,13203774.903176,0
+JNJ.US,D,20061128,000000,46.4584,46.8341,46.428,46.7536,11366685.335504,0
+JNJ.US,D,20061129,000000,46.7056,47.0028,46.585,46.9184,9564592.8253436,0
+JNJ.US,D,20061130,000000,46.9184,47.0822,46.5486,46.7125,10877356.722115,0
+JNJ.US,D,20061201,000000,46.7125,46.8194,46.3015,46.7536,12604816.375569,0
+JNJ.US,D,20061204,000000,47.0498,47.2851,46.6428,46.9762,10985584.510633,0
+JNJ.US,D,20061205,000000,47.0223,47.0351,46.7321,46.8969,9085700.1060855,0
+JNJ.US,D,20061206,000000,46.9537,46.9537,46.635,46.7977,9794149.8649334,0
+JNJ.US,D,20061207,000000,46.9537,47.2312,46.7399,46.8194,14642268.176404,0
+JNJ.US,D,20061208,000000,46.7056,46.9537,46.5486,46.7399,8412664.4734122,0
+JNJ.US,D,20061211,000000,46.7488,46.7762,46.3937,46.5634,10894857.290326,0
+JNJ.US,D,20061212,000000,46.6203,46.7056,46.2751,46.4781,12607352.438565,0
+JNJ.US,D,20061213,000000,46.635,46.7762,46.3643,46.3996,12360856.700773,0
+JNJ.US,D,20061214,000000,46.6203,47.2165,46.436,46.9537,13060704.036043,0
+JNJ.US,D,20061215,000000,47.0577,47.1753,46.4223,46.9831,18057679.150087,0
+JNJ.US,D,20061218,000000,46.9331,47.3734,46.9331,47.2008,10557064.304398,0
+JNJ.US,D,20061219,000000,47.2391,47.6628,47.2244,47.399,14453339.131143,0
+JNJ.US,D,20061220,000000,47.2391,47.4057,47.0165,47.0822,13803161.716453,0
+JNJ.US,D,20061221,000000,46.939,47.042,46.6919,46.7762,12297507.131983,0
+JNJ.US,D,20061222,000000,46.6203,46.7399,46.3859,46.5272,8560822.7624547,0
+JNJ.US,D,20061226,000000,46.4948,46.6203,46.4075,46.5182,5352825.4395543,0
+JNJ.US,D,20061227,000000,46.7321,46.8832,46.6203,46.783,7268787.8920551,0
+JNJ.US,D,20061228,000000,46.6762,47.2008,46.6762,47.0744,7627880.951915,0
+JNJ.US,D,20061229,000000,46.8969,47.1753,46.6762,46.789,8292450.804534,0
+JNJ.US,D,20070103,000000,46.8675,47.5578,46.8537,47.0577,17680242.20714,0
+JNJ.US,D,20070104,000000,46.7056,47.9246,46.7056,47.6471,15890421.101119,0
+JNJ.US,D,20070105,000000,47.3439,47.6628,47.1312,47.2165,11174937.76265,0
+JNJ.US,D,20070108,000000,47.2165,47.3048,46.8115,47.139,8423108.5253653,0
+JNJ.US,D,20070109,000000,47.2008,47.3793,46.8675,46.9615,9694959.9237567,0
+JNJ.US,D,20070110,000000,47.1675,47.1675,46.8253,46.8832,9101928.0540236,0
+JNJ.US,D,20070111,000000,47.0577,47.3734,46.9762,47.2921,8855712.7413712,0
+JNJ.US,D,20070112,000000,47.0959,47.3439,46.989,47.2312,8712636.7755991,0
+JNJ.US,D,20070116,000000,47.2391,47.3048,46.989,47.1567,10900636.087673,0
+JNJ.US,D,20070117,000000,47.2008,47.751,47.0744,47.393,12651518.888301,0
+JNJ.US,D,20070118,000000,47.1038,48.1884,46.989,47.9884,14287691.490895,0
+JNJ.US,D,20070119,000000,48.1942,48.3511,47.8599,48.0206,18794488.558307,0
+JNJ.US,D,20070122,000000,48.1942,48.2707,47.6058,47.6117,14456164.79683,0
+JNJ.US,D,20070123,000000,47.4783,47.6548,46.8675,47.1312,13194182.323921,0
+JNJ.US,D,20070124,000000,47.0655,47.549,46.989,47.4911,10607014.650118,0
+JNJ.US,D,20070125,000000,47.3519,47.5146,47.1312,47.2597,10645534.86712,0
+JNJ.US,D,20070126,000000,47.2597,47.393,46.7703,46.8253,15069375.039932,0
+JNJ.US,D,20070129,000000,46.9537,47.0577,46.7762,46.8832,11503271.753666,0
+JNJ.US,D,20070130,000000,46.8832,47.2008,46.8468,47.0498,10119383.883487,0
+JNJ.US,D,20070131,000000,47.0498,47.4979,46.8832,47.3439,11529798.952211,0
+JNJ.US,D,20070201,000000,47.3439,47.5333,47.1312,47.4911,13026837.856643,0
+JNJ.US,D,20070202,000000,47.4852,47.5901,47.1263,47.1841,15968612.807789,0
+JNJ.US,D,20070205,000000,47.042,47.2008,46.8468,46.989,10619292.172625,0
+JNJ.US,D,20070206,000000,47.0498,47.0822,46.6281,46.7762,11541931.673374,0
+JNJ.US,D,20070207,000000,46.7762,46.8468,46.5272,46.635,10998984.753428,0
+JNJ.US,D,20070208,000000,46.635,46.7536,46.4948,46.6066,10356709.209328,0
+JNJ.US,D,20070209,000000,46.6762,46.8468,46.4427,46.4948,10028656.663182,0
+JNJ.US,D,20070212,000000,46.5771,46.684,46.3222,46.3937,8533499.1565102,0
+JNJ.US,D,20070213,000000,46.3575,46.436,46.2663,46.3378,12111193.688485,0
+JNJ.US,D,20070214,000000,46.4654,46.7056,46.3506,46.6693,10236507.777183,0
+JNJ.US,D,20070215,000000,46.5977,46.7252,46.4868,46.6281,10371808.318611,0
+JNJ.US,D,20070216,000000,46.5272,46.5909,46.2369,46.428,18239692.401524,0
+JNJ.US,D,20070220,000000,46.3506,46.6566,46.2516,46.3937,13241028.618271,0
+JNJ.US,D,20070221,000000,46.2516,46.3506,46.0407,46.0653,16982795.31107,0
+JNJ.US,D,20070222,000000,46.0476,46.1181,45.8192,45.9113,18245199.95128,0
+JNJ.US,D,20070223,000000,45.7897,45.7897,45.3493,45.4641,16347999.470258,0
+JNJ.US,D,20070226,000000,45.5357,45.7053,45.367,45.572,14791546.126552,0
+JNJ.US,D,20070227,000000,45.3582,45.5298,44.4511,44.6865,26014738.427621,0
+JNJ.US,D,20070228,000000,44.8424,45.1591,44.5236,44.5991,23550046.178917,0
+JNJ.US,D,20070301,000000,44.1883,44.5991,43.7655,44.2598,20571243.892245,0
+JNJ.US,D,20070302,000000,44.1519,44.2598,43.7499,43.9058,19433379.625896,0
+JNJ.US,D,20070305,000000,43.5528,44.1883,43.5528,43.8186,22533525.439831,0
+JNJ.US,D,20070306,000000,44.046,44.0971,43.492,43.7293,27153330.779606,0
+JNJ.US,D,20070307,000000,43.693,44.3168,43.6518,43.8421,19950222.534324,0
+JNJ.US,D,20070308,000000,43.9392,44.1195,43.693,43.7411,20699025.980728,0
+JNJ.US,D,20070309,000000,44.0677,44.1609,43.899,44.0383,14123026.86823,0
+JNJ.US,D,20070312,000000,44.1195,44.1883,43.5234,43.7921,18780379.604702,0
+JNJ.US,D,20070313,000000,43.5165,43.7499,42.9555,43.0674,24271337.369736,0
+JNJ.US,D,20070314,000000,43.2263,43.337,42.6035,43.0281,22881815.503558,0
+JNJ.US,D,20070315,000000,43.0193,43.0978,42.7712,42.8987,14265179.980359,0
+JNJ.US,D,20070316,000000,42.9271,43.1488,42.7006,42.885,21946189.769494,0
+JNJ.US,D,20070319,000000,42.9869,43.0909,42.7849,43.0399,14709655.867213,0
+JNJ.US,D,20070320,000000,42.9929,43.4714,42.9869,43.2831,13928103.86306,0
+JNJ.US,D,20070321,000000,43.2831,43.4586,42.8653,43.389,23005950.025761,0
+JNJ.US,D,20070322,000000,43.389,43.5743,43.0831,43.1341,17955361.7038,0
+JNJ.US,D,20070323,000000,43.4125,43.4125,42.7712,42.885,24942474.269279,0
+JNJ.US,D,20070326,000000,43.0909,43.0909,42.429,42.7006,24530554.211621,0
+JNJ.US,D,20070327,000000,42.5958,42.6722,42.5103,42.5447,17894393.199384,0
+JNJ.US,D,20070328,000000,42.5447,42.8055,42.429,42.527,22732896.49759,0
+JNJ.US,D,20070329,000000,42.7928,42.8653,42.5397,42.7644,23773756.0994,0
+JNJ.US,D,20070330,000000,42.8282,42.8439,42.4869,42.7084,18721320.030697,0
+JNJ.US,D,20070402,000000,42.7084,42.8055,42.5447,42.5958,13721494.777498,0
+JNJ.US,D,20070403,000000,42.9134,43.1409,42.7006,42.9802,16975153.471065,0
+JNJ.US,D,20070404,000000,43.0281,43.4783,42.9134,43.439,18319060.874056,0
+JNJ.US,D,20070405,000000,43.4714,43.8734,43.3968,43.6204,13587368.962477,0
+JNJ.US,D,20070409,000000,43.6578,43.7655,43.492,43.6793,8225320.085126,0
+JNJ.US,D,20070410,000000,43.6126,43.85,43.5616,43.7077,12892828.290589,0
+JNJ.US,D,20070411,000000,43.5999,44.1481,43.5871,43.8647,20818018.015721,0
+JNJ.US,D,20070412,000000,43.6204,43.9058,43.5871,43.8852,13182181.147645,0
+JNJ.US,D,20070413,000000,44.046,44.2107,43.8647,44.1883,20524229.342811,0
+JNJ.US,D,20070416,000000,44.2873,44.6668,44.2334,44.6668,18902535.855006,0
+JNJ.US,D,20070417,000000,46.282,46.3506,45.6622,45.7474,41019817.59138,0
+JNJ.US,D,20070418,000000,45.6779,45.9064,45.4641,45.6622,16588812.265116,0
+JNJ.US,D,20070419,000000,45.6622,46.0858,45.572,46.026,17680790.820687,0
+JNJ.US,D,20070420,000000,46.3859,46.3859,45.9741,46.1535,22285808.068154,0
+JNJ.US,D,20070423,000000,46.0653,46.1535,45.8416,45.8907,15326457.591567,0
+JNJ.US,D,20070424,000000,46.1742,46.1742,45.6131,45.7053,14628264.254761,0
+JNJ.US,D,20070425,000000,45.8907,46.1535,45.7132,45.8416,18212569.681953,0
+JNJ.US,D,20070426,000000,45.7053,45.8573,45.4641,45.5298,14861873.69256,0
+JNJ.US,D,20070427,000000,45.367,45.7357,45.2543,45.4779,13852276.905119,0
+JNJ.US,D,20070430,000000,45.3582,45.621,45.1817,45.5151,19637794.257269,0
+JNJ.US,D,20070501,000000,45.7357,46.026,45.5425,45.8259,14178965.055492,0
+JNJ.US,D,20070502,000000,45.367,45.924,45.3582,45.6975,11254324.590283,0
+JNJ.US,D,20070503,000000,45.7778,45.924,45.4562,45.5847,12725913.128707,0
+JNJ.US,D,20070504,000000,45.7544,45.9191,45.4729,45.6975,9156039.9088266,0
+JNJ.US,D,20070507,000000,45.3493,45.5935,45.0689,45.5425,15328890.662057,0
+JNJ.US,D,20070508,000000,45.3151,45.4239,45.0052,45.1454,15460666.004539,0
+JNJ.US,D,20070509,000000,45.1032,45.5641,44.8679,45.4356,19426038.605586,0
+JNJ.US,D,20070510,000000,45.367,45.367,44.2725,44.2962,33261362.536313,0
+JNJ.US,D,20070511,000000,44.1519,44.6737,43.693,44.1342,33675819.676694,0
+JNJ.US,D,20070514,000000,44.6521,44.9758,44.3373,44.3756,23687718.607169,0
+JNJ.US,D,20070515,000000,43.9313,44.2264,43.7019,43.8097,30853327.382959,0
+JNJ.US,D,20070516,000000,44.4942,44.911,44.2334,44.6865,24287117.657178,0
+JNJ.US,D,20070517,000000,44.7198,44.7198,44.3168,44.4648,18568341.488424,0
+JNJ.US,D,20070518,000000,44.6355,45.0963,44.5069,44.9482,18808304.850038,0
+JNJ.US,D,20070521,000000,45.2543,45.3807,44.9198,45.0159,15197463.04675,0
+JNJ.US,D,20070522,000000,45.0404,45.2748,44.8609,45.062,12546980.474902,0
+JNJ.US,D,20070523,000000,45.1954,45.4288,45.1032,45.2229,13858678.756141,0
+JNJ.US,D,20070524,000000,45.1905,45.4171,44.9758,44.9905,15571964.19341,0
+JNJ.US,D,20070525,000000,45.062,45.062,44.7129,44.7845,11980299.390808,0
+JNJ.US,D,20070529,000000,44.7934,44.9031,44.4992,44.6865,14193501.275038,0
+JNJ.US,D,20070530,000000,44.6865,44.9031,44.4805,44.8081,15311469.632613,0
+JNJ.US,D,20070531,000000,44.6521,45.0404,44.6266,44.8424,17156770.048393,0
+JNJ.US,D,20070601,000000,44.8953,45.1954,44.6668,44.9424,15272094.883729,0
+JNJ.US,D,20070604,000000,44.6865,45.1247,44.6589,45.0748,14236576.616047,0
+JNJ.US,D,20070605,000000,44.9355,45.0404,44.6668,44.8679,16072871.815775,0
+JNJ.US,D,20070606,000000,44.7934,44.9561,44.3305,44.5777,16271690.181075,0
+JNJ.US,D,20070607,000000,44.3951,44.5777,43.9313,43.9392,20102472.990961,0
+JNJ.US,D,20070608,000000,43.9765,44.1883,43.5616,44.0343,19674353.537743,0
+JNJ.US,D,20070611,000000,44.5697,44.5697,44.046,44.1342,12828876.06268,0
+JNJ.US,D,20070612,000000,44.1195,44.2334,43.7725,43.8186,16802140.33704,0
+JNJ.US,D,20070613,000000,43.85,44.1285,43.4586,44.0677,20902772.690403,0
+JNJ.US,D,20070614,000000,44.0814,44.3756,44.0677,44.2598,12830539.238695,0
+JNJ.US,D,20070615,000000,44.3609,44.7316,44.3462,44.4865,23716855.289111,0
+JNJ.US,D,20070618,000000,44.5473,44.5777,44.1048,44.1746,11978189.574026,0
+JNJ.US,D,20070619,000000,44.1803,44.4167,44.0814,44.2402,16084066.387376,0
+JNJ.US,D,20070620,000000,44.3079,44.5393,43.9313,43.9696,15960502.912731,0
+JNJ.US,D,20070621,000000,43.8804,44.1803,43.7921,44.0216,14632760.234555,0
+JNJ.US,D,20070622,000000,43.8363,43.9225,43.0399,43.0399,31126508.377105,0
+JNJ.US,D,20070625,000000,43.2312,43.592,43.2106,43.3105,18297129.588627,0
+JNJ.US,D,20070626,000000,43.4841,43.9127,43.4586,43.693,19624131.944433,0
+JNJ.US,D,20070627,000000,43.337,43.6057,43.2831,43.5528,19976916.968227,0
+JNJ.US,D,20070628,000000,43.5528,43.8273,43.3733,43.5871,13426558.910832,0
+JNJ.US,D,20070629,000000,43.644,43.899,43.3812,43.6715,16967119.035863,0
+JNJ.US,D,20070702,000000,43.899,43.9392,43.5008,43.8363,11417662.547102,0
+JNJ.US,D,20070703,000000,43.9392,44.1402,43.8568,43.9058,6654785.3204655,0
+JNJ.US,D,20070705,000000,44.0157,44.2402,43.85,44.1402,11710672.147988,0
+JNJ.US,D,20070706,000000,44.0157,44.2264,43.9392,44.0343,10665424.657527,0
+JNJ.US,D,20070709,000000,44.1941,44.8826,43.9313,44.4511,26518462.538122,0
+JNJ.US,D,20070710,000000,44.4511,44.5473,44.0284,44.0814,20230799.614079,0
+JNJ.US,D,20070711,000000,44.0814,44.6442,44.046,44.553,15726465.189262,0
+JNJ.US,D,20070712,000000,44.6865,44.9424,44.3814,44.9031,15580491.157131,0
+JNJ.US,D,20070713,000000,44.9836,45.0748,44.6589,44.9561,12697804.332369,0
+JNJ.US,D,20070716,000000,44.911,45.2748,44.8482,45.214,18862672.656515,0
+JNJ.US,D,20070717,000000,44.5629,45.0159,44.1402,44.4648,38897974.138956,0
+JNJ.US,D,20070718,000000,44.3029,44.5777,43.9549,44.0814,23834814.33986,0
+JNJ.US,D,20070719,000000,44.1883,44.4364,43.9853,44.2177,17854213.885279,0
+JNJ.US,D,20070720,000000,44.2177,44.2962,43.7411,43.7921,19434649.186985,0
+JNJ.US,D,20070723,000000,43.8647,44.1746,43.8363,43.9392,13318776.743356,0
+JNJ.US,D,20070724,000000,43.6361,44.0343,43.5322,43.5675,15173361.7806,0
+JNJ.US,D,20070725,000000,43.5743,43.9313,43.3596,43.6057,14987678.528872,0
+JNJ.US,D,20070726,000000,43.2537,43.5999,43.0546,43.2036,32893053.176751,0
+JNJ.US,D,20070727,000000,43.0546,43.3302,42.325,42.3594,32842368.627027,0
+JNJ.US,D,20070730,000000,42.4732,42.8359,42.3594,42.5731,19193939.384632,0
+JNJ.US,D,20070731,000000,43.4783,43.7852,42.878,42.878,30862852.660181,0
+JNJ.US,D,20070801,000000,42.885,43.5165,42.8439,43.2036,24887763.834267,0
+JNJ.US,D,20070802,000000,43.0909,43.5743,43.0546,43.2537,24117827.54929,0
+JNJ.US,D,20070803,000000,43.5871,43.5871,42.8134,42.9134,18179346.950784,0
+JNJ.US,D,20070806,000000,42.7438,44.1941,42.7438,44.1519,20837304.127281,0
+JNJ.US,D,20070807,000000,43.7655,44.2264,43.6204,44,25357223.051805,0
+JNJ.US,D,20070808,000000,43.9313,44.2873,43.3733,44.2873,21785478.631443,0
+JNJ.US,D,20070809,000000,43.9392,44.3687,43.1125,43.1125,29207076.810686,0
+JNJ.US,D,20070810,000000,43.0193,43.5322,42.878,43.337,21957477.136322,0
+JNJ.US,D,20070813,000000,43.4586,43.85,43.3253,43.5528,15637149.272208,0
+JNJ.US,D,20070814,000000,43.592,43.899,43.3105,43.3253,26150479.49145,0
+JNJ.US,D,20070815,000000,43.29,43.7655,43.0752,43.4459,19411233.177905,0
+JNJ.US,D,20070816,000000,43.0909,43.8931,43.0399,43.6793,33799523.873773,0
+JNJ.US,D,20070817,000000,44.2873,44.6355,43.4783,43.9549,25860236.41204,0
+JNJ.US,D,20070820,000000,43.8273,44.0157,43.6126,43.8186,18278356.400143,0
+JNJ.US,D,20070821,000000,43.6361,43.8804,43.5871,43.7077,16931721.225333,0
+JNJ.US,D,20070822,000000,43.7293,44.0157,43.6715,43.946,17085094.402256,0
+JNJ.US,D,20070823,000000,44.046,44.203,43.9186,44.0216,12429857.600934,0
+JNJ.US,D,20070824,000000,43.7725,43.9225,43.4783,43.8568,12933435.890362,0
+JNJ.US,D,20070827,000000,43.7019,43.8363,43.592,43.6578,14756784.626159,0
+JNJ.US,D,20070828,000000,43.6578,43.7156,43.3968,43.4125,20867355.505045,0
+JNJ.US,D,20070829,000000,43.4783,43.9313,43.4185,43.8421,14359087.73162,0
+JNJ.US,D,20070830,000000,43.4783,43.8804,43.4783,43.6578,11624474.558493,0
+JNJ.US,D,20070831,000000,43.9225,43.9941,43.693,43.7921,18844719.329169,0
+JNJ.US,D,20070904,000000,43.6793,43.9765,43.6578,43.9225,12435641.496919,0
+JNJ.US,D,20070905,000000,43.8363,43.9186,43.5528,43.693,15921175.071325,0
+JNJ.US,D,20070906,000000,43.7293,43.8734,43.6636,43.7019,10898842.386502,0
+JNJ.US,D,20070907,000000,43.592,43.9617,43.4185,43.7156,19122894.949994,0
+JNJ.US,D,20070910,000000,43.8363,43.9225,43.6361,43.8273,14364309.757596,0
+JNJ.US,D,20070911,000000,43.9225,44.0383,43.7411,43.9765,14029071.189763,0
+JNJ.US,D,20070912,000000,43.9392,44.4167,43.9058,44.3029,16417258.361549,0
+JNJ.US,D,20070913,000000,44.4247,44.8424,44.3462,44.7256,19046773.290724,0
+JNJ.US,D,20070914,000000,44.6442,44.8756,44.558,44.7934,13219954.923909,0
+JNJ.US,D,20070917,000000,44.6668,44.8826,44.4364,44.6061,15641664.626832,0
+JNJ.US,D,20070918,000000,44.6266,45.3209,44.6061,45.2386,17853579.614599,0
+JNJ.US,D,20070919,000000,45.1905,45.9064,45.111,45.7053,25335320.318754,0
+JNJ.US,D,20070920,000000,45.7132,46.0653,45.4866,45.9191,17031053.928398,0
+JNJ.US,D,20070921,000000,45.9995,46.4654,45.9191,46.1535,24886944.992856,0
+JNJ.US,D,20070924,000000,46.0535,46.4584,45.8907,46.2074,17293919.356292,0
+JNJ.US,D,20070925,000000,45.924,46.3094,45.8907,46.0476,14229505.823599,0
+JNJ.US,D,20070926,000000,46.08,46.5115,45.9662,46.3438,17663594.131355,0
+JNJ.US,D,20070927,000000,46.3378,46.5977,46.3153,46.4507,10614775.798275,0
+JNJ.US,D,20070928,000000,46.4584,46.5977,46.3094,46.5634,12493910.781894,0
+JNJ.US,D,20071001,000000,46.5339,46.9184,46.5339,46.8752,17734142.978291,0
+JNJ.US,D,20071002,000000,46.889,47.0165,46.6919,46.8115,13709472.186937,0
+JNJ.US,D,20071003,000000,46.684,47.3439,46.6507,46.8468,13231856.166863,0
+JNJ.US,D,20071004,000000,46.8468,47.0223,46.7762,46.8537,12334473.283844,0
+JNJ.US,D,20071005,000000,46.989,47.0577,46.9184,46.9537,13273553.855636,0
+JNJ.US,D,20071008,000000,46.9537,47.042,46.7399,46.789,7976393.3162987,0
+JNJ.US,D,20071009,000000,46.8468,46.9684,46.7321,46.9537,10779155.916888,0
+JNJ.US,D,20071010,000000,46.9684,46.989,46.5409,46.6566,12010918.756947,0
+JNJ.US,D,20071011,000000,46.7625,46.939,46.6566,46.7399,14630347.558621,0
+JNJ.US,D,20071012,000000,46.8969,46.9468,46.6428,46.7321,9913202.0638668,0
+JNJ.US,D,20071015,000000,46.7399,46.889,46.3575,46.5272,12887365.608856,0
+JNJ.US,D,20071016,000000,46.6124,46.7762,45.7897,46.1181,20193188.99426,0
+JNJ.US,D,20071017,000000,46.4584,46.4781,45.87,45.9594,14389562.296414,0
+JNJ.US,D,20071018,000000,46.2369,46.2947,45.8495,45.9995,19001346.457447,0
+JNJ.US,D,20071019,000000,45.7701,46.0653,45.4729,45.521,21396053.768679,0
+JNJ.US,D,20071022,000000,45.572,45.6357,45.0404,45.6004,15736747.104499,0
+JNJ.US,D,20071023,000000,45.6425,45.7848,45.3288,45.7474,10903774.809788,0
+JNJ.US,D,20071024,000000,45.5935,45.7279,45.167,45.67,15681946.933442,0
+JNJ.US,D,20071025,000000,45.6553,45.6779,45.167,45.3209,14964110.580353,0
+JNJ.US,D,20071026,000000,45.4866,45.7848,45.2316,45.572,13448442.269054,0
+JNJ.US,D,20071029,000000,45.6779,46.3937,45.572,46.0535,18056834.815483,0
+JNJ.US,D,20071030,000000,45.924,46.2584,45.8907,45.9368,10862265.770655,0
+JNJ.US,D,20071031,000000,45.9446,46.2437,45.7848,46.1889,14885663.941736,0
+JNJ.US,D,20071101,000000,45.924,46.3378,45.7279,45.8259,15741987.485575,0
+JNJ.US,D,20071102,000000,45.878,46.0653,45.6131,45.9113,13964012.557209,0
+JNJ.US,D,20071105,000000,45.367,45.9662,45.367,45.7053,14296726.279052,0
+JNJ.US,D,20071106,000000,45.7053,45.9917,45.4641,45.7897,11033945.10074,0
+JNJ.US,D,20071107,000000,45.4288,45.7357,45.167,45.2944,15170179.210189,0
+JNJ.US,D,20071108,000000,45.3366,45.9917,45.3209,45.7778,23187007.792265,0
+JNJ.US,D,20071109,000000,45.2543,46.5977,45.2543,46.1819,22797550.298212,0
+JNJ.US,D,20071112,000000,46.0653,47.4489,46.0535,46.9978,24797482.235002,0
+JNJ.US,D,20071113,000000,47.2921,47.7333,47.1518,47.7059,23281829.21962,0
+JNJ.US,D,20071114,000000,47.6244,47.6979,47.3048,47.4057,17111573.673597,0
+JNJ.US,D,20071115,000000,47.3135,47.6979,47.1567,47.399,16214339.670834,0
+JNJ.US,D,20071116,000000,47.6244,48.0373,47.1841,48.0118,21355978.466808,0
+JNJ.US,D,20071119,000000,47.8128,48.2011,47.7981,47.901,27134292.461899,0
+JNJ.US,D,20071120,000000,48.0766,48.1561,47.6244,47.9403,21818623.8633,0
+JNJ.US,D,20071121,000000,47.4852,47.9481,47.4401,47.5833,21124529.832181,0
+JNJ.US,D,20071123,000000,47.7657,47.7657,46.8969,47.399,8415982.667618,0
+JNJ.US,D,20071126,000000,47.3048,48.2521,47.0498,47.744,22543709.461199,0
+JNJ.US,D,20071127,000000,47.8932,48.111,47.6471,48.0011,21422718.630475,0
+JNJ.US,D,20071128,000000,48.0815,48.5345,47.5274,48.4403,21370514.686354,0
+JNJ.US,D,20071129,000000,48.1884,48.661,47.8795,48.4787,15566353.651149,0
+JNJ.US,D,20071130,000000,48.5737,48.7238,47.6244,48.0079,23500284.482837,0
+JNJ.US,D,20071203,000000,47.9246,48.2521,47.6979,47.9884,13782494.893475,0
+JNJ.US,D,20071204,000000,47.7981,48.3443,47.7657,48.1471,11439298.111473,0
+JNJ.US,D,20071205,000000,47.8048,48.3728,47.8048,48.3443,13760820.579448,0
+JNJ.US,D,20071206,000000,48.3286,48.455,48.0118,48.4051,10729649.152753,0
+JNJ.US,D,20071207,000000,48.5472,48.5472,47.8932,47.9707,16860209.755369,0
+JNJ.US,D,20071210,000000,48.0011,48.1942,47.8048,48.0452,11732276.100797,0
+JNJ.US,D,20071211,000000,48.0452,48.1717,47.8255,47.8726,14436383.097568,0
+JNJ.US,D,20071212,000000,48.1942,48.4787,47.4979,47.9794,27188279.909912,0
+JNJ.US,D,20071213,000000,47.8402,48.1942,47.7824,48.103,10971484.734578,0
+JNJ.US,D,20071214,000000,47.8932,48.1423,47.7597,47.901,13393088.385812,0
+JNJ.US,D,20071217,000000,47.7901,48.0206,47.6314,47.8726,16788697.265678,0
+JNJ.US,D,20071218,000000,48.1227,48.1227,47.6117,47.9884,15909323.795032,0
+JNJ.US,D,20071219,000000,47.901,48.0118,47.6314,47.7126,12492549.445303,0
+JNJ.US,D,20071220,000000,47.9707,47.9707,47.6471,47.7196,15562205.398528,0
+JNJ.US,D,20071221,000000,47.7333,48.3286,47.7333,48.2149,27780201.296089,0
+JNJ.US,D,20071224,000000,47.9177,48.4051,47.901,48.103,3911165.9115604,0
+JNJ.US,D,20071226,000000,48.1805,48.1884,47.7393,47.8795,8982748.3891174,0
+JNJ.US,D,20071227,000000,47.5578,48.1805,47.4911,47.7196,10756353.783933,0
+JNJ.US,D,20071228,000000,48.0118,48.1423,47.5058,47.751,7418552.2523558,0
+JNJ.US,D,20071231,000000,47.6912,47.7196,47.1616,47.2724,11766081.096529,0
+JNJ.US,D,20080102,000000,47.1675,47.4852,46.5771,46.7125,16889991.924997,0
+JNJ.US,D,20080103,000000,46.5977,47.0577,46.3222,46.7252,13090336.305688,0
+JNJ.US,D,20080104,000000,46.5771,47.0577,46.5771,46.6625,17939726.217704,0
+JNJ.US,D,20080107,000000,46.6066,47.6314,46.5977,47.3862,17428149.183546,0
+JNJ.US,D,20080108,000000,47.5205,48.0118,47.2008,47.4401,19017721.246187,0
+JNJ.US,D,20080109,000000,47.4783,48.3992,47.4783,48.0511,27488905.857607,0
+JNJ.US,D,20080110,000000,47.7901,48.3571,47.7333,48.1294,18403900.186143,0
+JNJ.US,D,20080111,000000,47.7274,48.2149,47.7274,48.111,21929050.184917,0
+JNJ.US,D,20080114,000000,48.3992,48.3992,47.7059,48.1561,16454237.76987,0
+JNJ.US,D,20080115,000000,47.9794,48.3139,47.8048,48.0206,16290056.498174,0
+JNJ.US,D,20080116,000000,47.7196,48.7953,47.7196,48.4129,25835309.166386,0
+JNJ.US,D,20080117,000000,48.455,48.5904,46.7762,48.0766,25872386.468574,0
+JNJ.US,D,20080118,000000,48.305,48.305,46.783,46.9831,32052564.985654,0
+JNJ.US,D,20080122,000000,45.8329,47.3048,45.7132,46.2584,41553085.25521,0
+JNJ.US,D,20080123,000000,46.0653,46.4721,44.0343,45.5013,32230115.908313,0
+JNJ.US,D,20080124,000000,45.7427,45.7427,44.8884,45.011,25516582.030815,0
+JNJ.US,D,20080125,000000,45.0316,45.3493,44.1803,44.2677,33547895.846048,0
+JNJ.US,D,20080128,000000,44.408,44.7394,44.2962,44.7002,14356540.451617,0
+JNJ.US,D,20080129,000000,44.8884,44.9277,44.5316,44.6266,14214027.375581,0
+JNJ.US,D,20080130,000000,44.6266,44.6521,43.9392,44.0588,19264411.751987,0
+JNJ.US,D,20080131,000000,43.8421,44.9277,43.7411,44.7473,30017261.751258,0
+JNJ.US,D,20080201,000000,44.8953,45.4239,44.4726,44.9031,16621315.068471,0
+JNJ.US,D,20080204,000000,44.9198,45.1523,44.6521,44.9836,11204536.38128,0
+JNJ.US,D,20080205,000000,45.1591,45.1817,44.5069,44.558,15972680.501915,0
+JNJ.US,D,20080206,000000,44.7787,44.911,44.4942,44.6865,13484526.356382,0
+JNJ.US,D,20080207,000000,44.6865,44.7787,44.2962,44.5159,19320794.540562,0
+JNJ.US,D,20080208,000000,44.5473,44.7845,43.899,43.9617,18820640.497028,0
+JNJ.US,D,20080211,000000,44.0343,44.0383,43.4841,43.8568,15708925.871396,0
+JNJ.US,D,20080212,000000,44.0383,44.7541,43.946,44.6266,16115179.301762,0
+JNJ.US,D,20080213,000000,44.3609,45.1817,44.3609,44.9424,15789611.832223,0
+JNJ.US,D,20080214,000000,44.8609,45.0963,44.3814,44.4992,15328986.516469,0
+JNJ.US,D,20080215,000000,44.4167,44.7198,44.2598,44.5777,16809471.160072,0
+JNJ.US,D,20080219,000000,44.8287,45.2386,44.6865,45.1179,14663584.56598,0
+JNJ.US,D,20080220,000000,45.1179,45.1523,44.7256,44.8158,19433307.225222,0
+JNJ.US,D,20080221,000000,44.9198,45.0542,44.4726,44.6355,15640555.163004,0
+JNJ.US,D,20080222,000000,44.4805,44.8482,44.2962,44.7787,14309351.528733,0
+JNJ.US,D,20080225,000000,44.8884,45.3151,44.8001,45.2543,14080125.900672,0
+JNJ.US,D,20080226,000000,45.1247,45.4101,44.9355,45.1591,12950069.689958,0
+JNJ.US,D,20080227,000000,44.8001,45.2543,44.6188,44.6796,13502622.445619,0
+JNJ.US,D,20080228,000000,44.7198,44.9973,44.2962,44.4442,12056953.347982,0
+JNJ.US,D,20080229,000000,44.4364,44.4726,43.8568,43.9127,16477808.777574,0
+JNJ.US,D,20080303,000000,43.9392,44.1519,43.6715,44.1048,12474553.28939,0
+JNJ.US,D,20080304,000000,44.0157,44.5069,43.946,44.3951,20243736.900462,0
+JNJ.US,D,20080305,000000,44.4805,44.8482,44.3951,44.7394,19251778.344483,0
+JNJ.US,D,20080306,000000,44.6128,44.8609,44.3029,44.3873,17110435.657391,0
+JNJ.US,D,20080307,000000,43.9853,44.2402,43.5165,43.592,21073961.531424,0
+JNJ.US,D,20080310,000000,43.7214,43.7568,43.3517,43.4646,20077354.036482,0
+JNJ.US,D,20080311,000000,43.7725,44.3168,43.5803,44.255,20170925.277574,0
+JNJ.US,D,20080312,000000,44.2598,44.7394,44.0383,44.3305,18529478.642887,0
+JNJ.US,D,20080313,000000,44.3079,44.963,43.7019,44.5159,22308157.441973,0
+JNJ.US,D,20080314,000000,44.911,44.911,44.1195,44.402,29397562.980272,0
+JNJ.US,D,20080317,000000,43.6872,45.5641,43.6872,45.3876,31118336.278652,0
+JNJ.US,D,20080318,000000,45.8848,46.2868,45.6622,46.2868,21252780.995444,0
+JNJ.US,D,20080319,000000,46.3438,46.6428,45.9368,45.9828,22357955.848254,0
+JNJ.US,D,20080320,000000,46.0476,46.4223,45.9828,46.3378,22965464.793322,0
+JNJ.US,D,20080324,000000,46.1819,46.4507,45.8112,45.9917,13951781.942181,0
+JNJ.US,D,20080325,000000,46.0202,46.1682,45.6063,45.7474,13420992.216864,0
+JNJ.US,D,20080326,000000,45.5093,45.9594,45.5093,45.8573,16021284.806962,0
+JNJ.US,D,20080327,000000,45.9368,46.2437,45.7279,45.7945,15199306.714582,0
+JNJ.US,D,20080328,000000,45.9534,46.0653,45.4023,45.4866,12353279.103617,0
+JNJ.US,D,20080331,000000,45.5641,46.072,45.1591,45.9741,18423720.63506,0
+JNJ.US,D,20080401,000000,46.1612,46.7193,45.721,46.684,15801458.009878,0
+JNJ.US,D,20080402,000000,46.6693,46.7536,46.1742,46.2868,13815464.732154,0
+JNJ.US,D,20080403,000000,45.924,46.4781,45.924,46.2584,10795565.376371,0
+JNJ.US,D,20080404,000000,46.2369,46.7399,46.0858,46.585,11400044.710196,0
+JNJ.US,D,20080407,000000,46.5272,46.9468,46.4223,46.8752,12560346.046953,0
+JNJ.US,D,20080408,000000,46.7625,47.2097,46.5977,47.0028,12502799.748977,0
+JNJ.US,D,20080409,000000,46.9331,47.1312,46.7321,46.9831,12120066.339924,0
+JNJ.US,D,20080410,000000,46.9615,47.1753,46.8832,47.0096,11671625.751449,0
+JNJ.US,D,20080411,000000,46.9184,47.3048,46.7321,46.7762,13029994.933859,0
+JNJ.US,D,20080414,000000,46.7703,47.0744,46.5909,46.5909,14569821.616063,0
+JNJ.US,D,20080415,000000,46.5115,46.789,46.0593,46.5272,24496209.779892,0
+JNJ.US,D,20080416,000000,46.6281,46.7125,46.1612,46.5634,17803497.723994,0
+JNJ.US,D,20080417,000000,46.5182,46.7762,46.4584,46.6066,12475072.330831,0
+JNJ.US,D,20080418,000000,46.8253,47.3439,46.7321,47.139,15155307.500203,0
+JNJ.US,D,20080421,000000,46.9537,47.1675,46.8115,47.0028,12664283.840688,0
+JNJ.US,D,20080422,000000,46.8194,47.599,46.6281,47.4783,18604547.943085,0
+JNJ.US,D,20080423,000000,47.3048,47.8334,47.3048,47.6705,15016939.617604,0
+JNJ.US,D,20080424,000000,47.6314,48.0079,47.4979,47.744,13563811.211235,0
+JNJ.US,D,20080425,000000,47.8873,47.9794,47.4401,47.7059,12955812.796831,0
+JNJ.US,D,20080428,000000,47.6979,47.9628,47.6058,47.7126,12799747.53856,0
+JNJ.US,D,20080429,000000,47.6628,47.8334,47.5774,47.6167,10874016.093898,0
+JNJ.US,D,20080430,000000,47.8048,47.9628,47.4304,47.6167,18368575.796013,0
+JNJ.US,D,20080501,000000,47.5774,48.111,47.4489,48.0589,18575532.608749,0
+JNJ.US,D,20080502,000000,47.8471,48.4198,47.8471,48.3785,17724990.92144,0
+JNJ.US,D,20080505,000000,48.2217,48.4198,47.9884,48.1227,14886346.139623,0
+JNJ.US,D,20080506,000000,47.9794,48.1805,47.7059,47.8932,13386770.152468,0
+JNJ.US,D,20080507,000000,47.8255,47.9707,47.4401,47.4911,8997995.3589284,0
+JNJ.US,D,20080508,000000,47.5058,47.599,47.2724,47.4127,13325964.804498,0
+JNJ.US,D,20080509,000000,47.1449,47.4646,47.0223,47.1616,12358763.199634,0
+JNJ.US,D,20080512,000000,47.192,47.4057,46.989,47.1567,10774842.468366,0
+JNJ.US,D,20080513,000000,47.3048,47.4852,46.989,47.0655,13449947.387262,0
+JNJ.US,D,20080514,000000,47.1841,47.5656,47.0655,47.3519,12729826.843937,0
+JNJ.US,D,20080515,000000,47.4715,47.4783,47.0165,47.2597,11863348.850836,0
+JNJ.US,D,20080516,000000,47.4214,47.4214,46.989,47.2597,13777960.164024,0
+JNJ.US,D,20080519,000000,47.2008,47.3352,46.9615,47.2244,12343599.847501,0
+JNJ.US,D,20080520,000000,47.0901,47.4401,46.8057,46.8832,17795753.911211,0
+JNJ.US,D,20080521,000000,47.0498,47.2724,46.4781,46.585,15826625.91129,0
+JNJ.US,D,20080522,000000,46.5556,46.5977,46.2143,46.3575,13944242.074953,0
+JNJ.US,D,20080523,000000,46.3015,46.4143,45.9662,46.0113,12802426.363446,0
+JNJ.US,D,20080527,000000,45.9368,46.3015,45.9299,46.1742,11793135.49434,0
+JNJ.US,D,20080528,000000,46.1996,46.2868,45.8112,45.9828,20853227.176612,0
+JNJ.US,D,20080529,000000,45.8259,47.2391,45.7427,47.0744,18715189.427265,0
+JNJ.US,D,20080530,000000,47.1263,47.5058,47.0292,47.2988,15513583.758108,0
+JNJ.US,D,20080602,000000,47.1616,47.4852,46.8832,47.139,13588977.073191,0
+JNJ.US,D,20080603,000000,47.2097,47.5146,47.0901,47.3135,16032852.598933,0
+JNJ.US,D,20080604,000000,47.2724,47.4401,46.9684,47.1616,12643788.331977,0
+JNJ.US,D,20080605,000000,47.2469,47.5578,47.1312,47.4558,12246998.995165,0
+JNJ.US,D,20080606,000000,47.1841,47.3135,46.5486,46.6066,20130594.024031,0
+JNJ.US,D,20080609,000000,46.6919,46.9184,46.2868,46.5115,12269611.458753,0
+JNJ.US,D,20080610,000000,46.2143,46.7193,46.2143,46.5065,14347618.853244,0
+JNJ.US,D,20080611,000000,46.428,46.6693,46.1457,46.2074,14663420.389806,0
+JNJ.US,D,20080612,000000,46.2369,46.6566,46.1819,46.5556,13747667.110776,0
+JNJ.US,D,20080613,000000,46.6203,47.0351,46.5909,46.9684,12611649.571443,0
+JNJ.US,D,20080616,000000,46.7321,46.889,46.4223,46.6625,11266106.525087,0
+JNJ.US,D,20080617,000000,46.8057,46.9537,46.4223,46.4868,10305754.431741,0
+JNJ.US,D,20080618,000000,46.2663,46.7536,45.5013,45.67,18124789.474939,0
+JNJ.US,D,20080619,000000,45.5769,46.0535,45.4562,45.7945,12825129.582806,0
+JNJ.US,D,20080620,000000,45.5641,45.7945,45.2748,45.4023,23186981.279344,0
+JNJ.US,D,20080623,000000,45.5013,45.6848,45.3209,45.5641,12261166.073254,0
+JNJ.US,D,20080624,000000,45.4288,45.9534,45.4288,45.87,15087217.21695,0
+JNJ.US,D,20080625,000000,45.9446,46.5486,45.87,46.2663,14640450.001767,0
+JNJ.US,D,20080626,000000,45.9191,46.3153,45.5425,45.5425,17513980.690766,0
+JNJ.US,D,20080627,000000,45.5013,45.8623,44.9355,45.0542,26671416.606928,0
+JNJ.US,D,20080630,000000,45.0316,45.7897,44.7198,45.6004,17658985.981504,0
+JNJ.US,D,20080701,000000,45.1817,46.0535,45.1728,45.8495,23474826.978735,0
+JNJ.US,D,20080702,000000,46.026,46.1457,45.7132,45.8112,15108714.098343,0
+JNJ.US,D,20080703,000000,45.6063,46.3222,45.5357,46.1535,10887710.018296,0
+JNJ.US,D,20080707,000000,46.1398,46.7321,45.9741,46.2437,20468467.568455,0
+JNJ.US,D,20080708,000000,46.1742,46.9762,46.1742,46.9243,21837493.925923,0
+JNJ.US,D,20080709,000000,46.8832,47.4852,46.789,46.9037,19669951.372904,0
+JNJ.US,D,20080710,000000,46.8194,47.6244,46.8194,47.4401,24550852.912869,0
+JNJ.US,D,20080711,000000,46.9978,47.2921,46.7762,46.9615,23466598.795254,0
+JNJ.US,D,20080714,000000,47.0959,47.4401,46.8409,47.0655,15682511.862634,0
+JNJ.US,D,20080715,000000,47.5578,48.1805,47.3352,47.9794,34150315.329752,0
+JNJ.US,D,20080716,000000,48.0285,48.7669,47.8402,48.3286,26644278.59144,0
+JNJ.US,D,20080717,000000,48.463,48.5119,47.4852,48.0766,20060282.773668,0
+JNJ.US,D,20080718,000000,48.0118,48.3511,47.8726,48.0676,18206512.498921,0
+JNJ.US,D,20080721,000000,48.1805,48.1805,47.4852,47.5656,15911316.34312,0
+JNJ.US,D,20080722,000000,47.5656,48.3728,47.4979,48.1884,21942443.289619,0
+JNJ.US,D,20080723,000000,48.4198,48.4403,47.9246,48.3865,14470029.015766,0
+JNJ.US,D,20080724,000000,48.3785,49.0817,47.9932,48.661,23341893.225492,0
+JNJ.US,D,20080725,000000,48.7669,49.0493,48.5904,48.9239,14821566.912483,0
+JNJ.US,D,20080728,000000,48.8385,48.8945,48.4924,48.5345,13847576.979767,0
+JNJ.US,D,20080729,000000,48.5826,48.9013,48.4051,48.5345,18359867.320746,0
+JNJ.US,D,20080730,000000,48.6885,48.6885,47.9884,48.2521,19080691.476241,0
+JNJ.US,D,20080731,000000,48.0511,48.9405,48.0452,48.5266,19467104.063134,0
+JNJ.US,D,20080801,000000,48.5472,48.7611,48.1423,48.2629,12772470.840093,0
+JNJ.US,D,20080804,000000,48.3217,49.1994,48.1717,48.8856,19301495.172542,0
+JNJ.US,D,20080805,000000,49.1219,49.9663,48.9945,49.929,28471899.986647,0
+JNJ.US,D,20080806,000000,49.8574,50.6655,49.6661,50.3694,26426718.649216,0
+JNJ.US,D,20080807,000000,50.0154,50.3899,49.6162,50.0712,20009036.353935,0
+JNJ.US,D,20080808,000000,50.1575,50.8018,49.879,50.7096,17032070.596998,0
+JNJ.US,D,20080811,000000,50.5125,50.9577,50.3841,50.79,14436504.445175,0
+JNJ.US,D,20080812,000000,50.6547,50.938,50.5262,50.8165,12270916.710315,0
+JNJ.US,D,20080813,000000,50.7959,50.9166,50.3203,50.4625,14957088.734838,0
+JNJ.US,D,20080814,000000,50.4625,50.8842,50.0634,50.4536,13347017.084577,0
+JNJ.US,D,20080815,000000,50.1928,50.6076,50.1575,50.5527,15225483.12677,0
+JNJ.US,D,20080818,000000,50.7508,50.7508,50.1791,50.3841,13892889.603531,0
+JNJ.US,D,20080819,000000,50.0712,50.589,50.0712,50.4252,12886566.142273,0
+JNJ.US,D,20080820,000000,50.4468,50.7096,50.0311,50.3781,14502450.240898,0
+JNJ.US,D,20080821,000000,50.0929,50.7027,49.9741,50.5204,11062075.31136,0
+JNJ.US,D,20080822,000000,50.3556,50.8018,50.1928,50.6154,10889380.332405,0
+JNJ.US,D,20080825,000000,50.4968,50.5674,50.0007,50.1791,11576986.855367,0
+JNJ.US,D,20080826,000000,50.1203,50.334,49.7859,50.1133,9086123.2931155,0
+JNJ.US,D,20080827,000000,50.1203,50.5968,49.8338,50.4683,11851132.511996,0
+JNJ.US,D,20080828,000000,50.6586,50.8096,50.4389,50.6076,11496782.206055,0
+JNJ.US,D,20080829,000000,50.4468,50.6027,49.9094,49.9162,14629351.284577,0
+JNJ.US,D,20080902,000000,50.3841,51.0999,50.1575,50.8391,21337225.67288,0
+JNJ.US,D,20080903,000000,50.7959,50.9577,50.538,50.6812,13889935.452144,0
+JNJ.US,D,20080904,000000,50.6655,50.6655,49.8947,49.929,19296735.08325,0
+JNJ.US,D,20080905,000000,49.8859,50.3694,49.8338,50.0849,15164993.894413,0
+JNJ.US,D,20080908,000000,50.4625,51.297,50.1791,51.1862,21484668.113018,0
+JNJ.US,D,20080909,000000,50.9637,51.5668,50.5606,50.5606,26878988.315517,0
+JNJ.US,D,20080910,000000,50.7812,51.0362,50.334,50.4821,17793700.179456,0
+JNJ.US,D,20080911,000000,50.4821,50.7096,49.8418,50.4331,22188509.722015,0
+JNJ.US,D,20080912,000000,50.3614,50.938,49.8251,50.0311,21363793.660536,0
+JNJ.US,D,20080915,000000,49.5563,50.2418,49.3348,49.3348,29582712.914369,0
+JNJ.US,D,20080916,000000,49.3435,49.9663,49.2583,49.4681,32536701.145172,0
+JNJ.US,D,20080917,000000,49.4622,50.3203,49.2641,49.2641,33967804.451156,0
+JNJ.US,D,20080918,000000,49.7516,50.284,49.0426,50.2712,41313147.38679,0
+JNJ.US,D,20080919,000000,50.9224,51.5177,49.0493,49.6054,38725706.425941,0
+JNJ.US,D,20080922,000000,49.4897,50.1133,48.4051,48.4864,22671196.848353,0
+JNJ.US,D,20080923,000000,48.6767,48.9748,48.2373,48.2992,19239103.128141,0
+JNJ.US,D,20080924,000000,48.3728,48.9013,47.8726,48.3286,17592413.053193,0
+JNJ.US,D,20080925,000000,48.5826,49.5907,48.5198,49.1563,20568491.646958,0
+JNJ.US,D,20080926,000000,48.7395,49.4337,48.7179,49.1837,18462255.12825,0
+JNJ.US,D,20080929,000000,48.7669,49.5122,47.4127,47.4127,35209510.656828,0
+JNJ.US,D,20080930,000000,47.8402,49.2436,47.7744,49.1043,27641498.942779,0
+JNJ.US,D,20081001,000000,48.9543,48.9543,47.6852,48.0452,36045520.203502,0
+JNJ.US,D,20081002,000000,48.1628,48.3785,47.9481,48.0452,43595532.702455,0
+JNJ.US,D,20081003,000000,48.1942,48.455,46.8468,46.889,35861851.933874,0
+JNJ.US,D,20081006,000000,46.0937,46.8057,44.1481,45.7132,47227776.552451,0
+JNJ.US,D,20081007,000000,46.1457,46.5272,44.0157,44.2873,34105612.503202,0
+JNJ.US,D,20081008,000000,43.6872,45.2611,43.3175,44.1941,53489371.15545,0
+JNJ.US,D,20081009,000000,44.3951,44.762,40.8079,40.8079,47137366.467487,0
+JNJ.US,D,20081010,000000,39.2635,41.815,36.8942,39.5841,70654721.193411,0
+JNJ.US,D,20081013,000000,41.4307,44.5069,41.0688,44.4247,45906744.702816,0
+JNJ.US,D,20081014,000000,44.6521,47.8255,44.6521,45.3582,53733091.194218,0
+JNJ.US,D,20081015,000000,45.5769,45.8966,42.5958,42.9066,35361198.223727,0
+JNJ.US,D,20081016,000000,43.0477,45.3425,41.3267,45.0052,48817797.295317,0
+JNJ.US,D,20081017,000000,44.6128,46.0653,43.9696,44.402,35632929.164964,0
+JNJ.US,D,20081020,000000,44.963,45.7357,44.046,45.67,25446877.518482,0
+JNJ.US,D,20081021,000000,45.1523,45.9995,44.911,45.1179,19813487.235907,0
+JNJ.US,D,20081022,000000,44.1342,44.7198,42.7006,43.5322,32910575.159246,0
+JNJ.US,D,20081023,000000,43.8273,44.7473,42.6653,44.2598,33144051.012705,0
+JNJ.US,D,20081024,000000,41.815,44.2873,41.5601,43.0831,32638714.71258,0
+JNJ.US,D,20081027,000000,42.8134,44.4304,42.5958,42.6289,29727337.846644,0
+JNJ.US,D,20081028,000000,43.5439,45.7132,42.9271,45.4926,38839469.296863,0
+JNJ.US,D,20081029,000000,44.911,44.911,42.5507,43.6057,40946618.471936,0
+JNJ.US,D,20081030,000000,44.1883,44.4726,42.2976,42.9271,33340087.560613,0
+JNJ.US,D,20081031,000000,43.1194,43.6872,42.4054,43.4714,27915972.951753,0
+JNJ.US,D,20081103,000000,43.5803,43.8097,42.9194,43.3439,16715600.119011,0
+JNJ.US,D,20081104,000000,43.8186,44.0588,43.4537,43.8647,20664252.243601,0
+JNJ.US,D,20081105,000000,43.7655,43.7655,42.3329,42.4162,27871356.802065,0
+JNJ.US,D,20081106,000000,42.3329,42.7517,40.7521,41.0501,32225475.127172,0
+JNJ.US,D,20081107,000000,41.4307,42.8713,41.3032,42.679,22922378.235308,0
+JNJ.US,D,20081110,000000,43.2312,43.4125,42.2251,42.533,18118531.405535,0
+JNJ.US,D,20081111,000000,42.02,42.8055,41.1159,42.2014,20307464.788258,0
+JNJ.US,D,20081112,000000,41.6944,42.1966,40.8149,41.0501,25940982.536807,0
+JNJ.US,D,20081113,000000,41.3894,44.6589,40.6256,44.5777,38525528.763506,0
+JNJ.US,D,20081114,000000,43.5999,44.2962,42.2545,42.5594,31095468.883118,0
+JNJ.US,D,20081117,000000,41.6729,43.3047,41.567,42.0044,23380678.571717,0
+JNJ.US,D,20081118,000000,41.6562,43.2312,41.4307,43.1556,29911305.916241,0
+JNJ.US,D,20081119,000000,42.8359,43.6057,41.1159,41.1894,38850146.866479,0
+JNJ.US,D,20081120,000000,41.1081,41.4964,38.981,39.5547,43805524.225073,0
+JNJ.US,D,20081121,000000,40.0303,41.4689,38.62,41.3541,43382566.633893,0
+JNJ.US,D,20081124,000000,41.97,42.4456,41.0501,41.8925,28936948.881522,0
+JNJ.US,D,20081125,000000,42.5183,42.527,40.7227,41.6023,30217542.406198,0
+JNJ.US,D,20081126,000000,40.8363,41.4611,40.0587,41.2972,26113908.99397,0
+JNJ.US,D,20081128,000000,41.4385,41.6435,40.8433,41.516,10850263.57465,0
+JNJ.US,D,20081201,000000,40.8648,40.9796,39.135,39.2124,26592877.173084,0
+JNJ.US,D,20081202,000000,39.7685,40.398,38.9446,40.2764,22689688.591969,0
+JNJ.US,D,20081203,000000,39.7439,41.1159,39.337,40.6256,26499504.778908,0
+JNJ.US,D,20081204,000000,40.6932,40.8296,39.3527,39.8165,24062147.353155,0
+JNJ.US,D,20081205,000000,39.59,41.3698,39.1594,41.2678,23442070.263163,0
+JNJ.US,D,20081208,000000,41.8651,42.3594,40.9295,41.6503,23084249.823577,0
+JNJ.US,D,20081209,000000,41.7798,41.815,40.7521,40.9716,19442002.444028,0
+JNJ.US,D,20081210,000000,41.6876,41.6876,40.2833,40.9659,18527816.4866,0
+JNJ.US,D,20081211,000000,40.6824,41.7033,40.4333,41.2825,22509598.547131,0
+JNJ.US,D,20081212,000000,40.5471,40.8511,39.9793,40.5735,20811356.134116,0
+JNJ.US,D,20081215,000000,40.9138,41.3827,40.3618,40.9716,18283801.746504,0
+JNJ.US,D,20081216,000000,41.4248,42.3437,40.8433,42.2408,25277878.033012,0
+JNJ.US,D,20081217,000000,41.8514,42.0897,41.3894,41.6562,22057447.169254,0
+JNJ.US,D,20081218,000000,42.2014,42.7006,41.4562,41.8063,26540975.068386,0
+JNJ.US,D,20081219,000000,42.2014,42.6289,41.4885,41.7033,32636878.182843,0
+JNJ.US,D,20081222,000000,41.9446,42.1966,41.1463,41.7641,19975101.852773,0
+JNJ.US,D,20081223,000000,41.9494,42.4789,41.516,41.5896,14900504.040161,0
+JNJ.US,D,20081224,000000,41.6729,41.7856,41.2885,41.5042,5134758.6926229,0
+JNJ.US,D,20081226,000000,41.7033,42.0573,41.2502,41.5042,5995254.9625497,0
+JNJ.US,D,20081229,000000,41.516,41.7298,40.6403,41.213,13912280.747053,0
+JNJ.US,D,20081230,000000,41.4473,41.9357,41.2972,41.9357,15350384.484267,0
+JNJ.US,D,20081231,000000,41.9446,42.5594,41.8651,42.4054,16819431.861056,0
+JNJ.US,D,20090102,000000,42.6152,43.2312,41.8435,42.9869,16422102.068518,0
+JNJ.US,D,20090105,000000,42.8202,43.0674,42.0701,42.5594,21926446.819887,0
+JNJ.US,D,20090106,000000,42.7585,42.8359,41.7445,42.3044,31180649.804013,0
+JNJ.US,D,20090107,000000,41.9837,42.3995,41.6356,41.9072,20110393.21665,0
+JNJ.US,D,20090108,000000,42.2829,42.4456,41.5523,41.8307,24473822.676145,0
+JNJ.US,D,20090109,000000,41.9152,42.2014,41.4964,41.8514,20738926.909147,0
+JNJ.US,D,20090112,000000,41.871,42.1044,41.213,41.3453,21514063.805818,0
+JNJ.US,D,20090113,000000,41.5297,41.9005,41.3777,41.7033,21889042.185081,0
+JNJ.US,D,20090114,000000,41.4964,41.5229,40.6677,41.0688,23574401.357286,0
+JNJ.US,D,20090115,000000,41.1708,41.2502,39.6969,40.8363,28760512.521331,0
+JNJ.US,D,20090116,000000,41.1542,41.1542,40.1343,40.7098,29267711.864117,0
+JNJ.US,D,20090120,000000,40.0528,41.1276,40.044,40.2225,32409318.789979,0
+JNJ.US,D,20090121,000000,40.8149,40.8149,39.0448,39.944,31469933.319579,0
+JNJ.US,D,20090122,000000,39.9489,40.3765,39.4125,40.3068,27014070.635198,0
+JNJ.US,D,20090123,000000,39.7949,39.9645,39.0505,39.3585,23567870.000837,0
+JNJ.US,D,20090126,000000,39.8293,40.3618,39.5478,40.0793,23065865.151377,0
+JNJ.US,D,20090127,000000,40.2911,40.9208,40.0528,40.7815,20830426.063385,0
+JNJ.US,D,20090128,000000,41.2678,41.6356,41.0344,41.5042,25530839.864676,0
+JNJ.US,D,20090129,000000,41.2287,41.6503,40.858,41.3032,22528927.487257,0
+JNJ.US,D,20090130,000000,41.2364,41.3827,40.5735,40.8874,19491106.415689,0
+JNJ.US,D,20090202,000000,40.5735,41.2041,40.3411,40.8874,15372993.888671,0
+JNJ.US,D,20090203,000000,41.1542,41.6807,40.5598,41.516,18561466.48371,0
+JNJ.US,D,20090204,000000,41.6111,41.9072,40.8717,41.0776,16128161.456167,0
+JNJ.US,D,20090205,000000,41.0551,41.4885,40.3892,41.1816,20822127.518687,0
+JNJ.US,D,20090206,000000,41.2885,41.619,40.9659,41.4689,16167861.498214,0
+JNJ.US,D,20090209,000000,41.4307,41.6023,41.0776,41.4611,13202410.507403,0
+JNJ.US,D,20090210,000000,41.0943,41.4611,40.1107,40.2058,23413261.933566,0
+JNJ.US,D,20090211,000000,40.3147,40.6609,40.0637,40.6323,20716274.676176,0
+JNJ.US,D,20090212,000000,40.3411,40.9992,39.7439,40.9522,20344002.654449,0
+JNJ.US,D,20090213,000000,40.9021,40.9659,40.2617,40.4676,17711387.752815,0
+JNJ.US,D,20090217,000000,39.7361,40.2489,39.4958,39.6743,21495552.687373,0
+JNJ.US,D,20090218,000000,39.4762,39.8714,39.2772,39.5684,21894089.837606,0
+JNJ.US,D,20090219,000000,39.8714,40.044,39.4272,39.6409,17204025.253585,0
+JNJ.US,D,20090220,000000,38.9887,39.3153,38.6604,38.7309,34465829.303078,0
+JNJ.US,D,20090223,000000,38.3916,39.0448,37.9739,38.0239,28914045.795518,0
+JNJ.US,D,20090224,000000,38.6975,38.8163,38.1583,38.6514,26580460.967598,0
+JNJ.US,D,20090225,000000,38.4975,38.8104,37.9808,38.2426,29574582.624755,0
+JNJ.US,D,20090226,000000,38.62,38.62,37.0677,37.1668,30031852.016375,0
+JNJ.US,D,20090227,000000,36.5646,36.8539,35.3938,35.435,42138112.261847,0
+JNJ.US,D,20090302,000000,34.7524,35.0339,33.9051,33.965,39369350.444725,0
+JNJ.US,D,20090303,000000,34.0022,34.3964,33.5492,33.762,36620386.64251,0
+JNJ.US,D,20090304,000000,33.8609,34.9878,33.5874,34.7965,34221579.005864,0
+JNJ.US,D,20090305,000000,34.2415,34.4493,33.6001,33.7874,31460681.329405,0
+JNJ.US,D,20090306,000000,33.7346,34.4346,33.3177,33.9944,27091886.062317,0
+JNJ.US,D,20090309,000000,33.6364,33.8415,32.7803,33.0284,32882643.795542,0
+JNJ.US,D,20090310,000000,33.4736,33.9277,33.2579,33.8609,30876964.672968,0
+JNJ.US,D,20090311,000000,34.1718,34.5367,33.7129,33.9493,23378854.278713,0
+JNJ.US,D,20090312,000000,33.8228,34.9544,33.5433,34.7289,23051238.176058,0
+JNJ.US,D,20090313,000000,35.2113,35.9939,34.9054,35.8909,23294620.68493,0
+JNJ.US,D,20090316,000000,36.2381,36.5078,35.8988,35.9537,23226317.278571,0
+JNJ.US,D,20090317,000000,35.9322,35.9939,35.0535,35.9478,24446034.07433,0
+JNJ.US,D,20090318,000000,35.9253,36.5578,35.6144,35.9056,23610284.558241,0
+JNJ.US,D,20090319,000000,36.2607,36.2607,35.077,35.4811,26757977.219512,0
+JNJ.US,D,20090320,000000,36.2096,36.8539,36.0685,36.6186,38932908.993072,0
+JNJ.US,D,20090323,000000,37.1227,37.7248,36.6186,37.7248,26559143.558295,0
+JNJ.US,D,20090324,000000,37.5561,37.9886,37.0746,37.3501,24118777.935583,0
+JNJ.US,D,20090325,000000,37.5482,37.7542,36.8598,37.463,22324461.869495,0
+JNJ.US,D,20090326,000000,37.6199,38.0582,37.0305,37.4943,20577282.720176,0
+JNJ.US,D,20090327,000000,37.3444,37.7699,37.2423,37.4413,15934947.514762,0
+JNJ.US,D,20090330,000000,37.2355,37.8876,37.1099,37.5688,22213108.615323,0
+JNJ.US,D,20090331,000000,37.818,37.917,37.1413,37.2766,26127553.971433,0
+JNJ.US,D,20090401,000000,37.0677,37.7041,36.7667,37.5895,19362125.127333,0
+JNJ.US,D,20090402,000000,37.7699,38.3632,37.3227,37.5414,24577631.984178,0
+JNJ.US,D,20090403,000000,37.562,37.7757,36.6765,36.9609,21437140.64051,0
+JNJ.US,D,20090406,000000,36.8745,37.2355,36.6186,36.9941,18007798.145856,0
+JNJ.US,D,20090407,000000,36.7755,36.8539,36.344,36.4008,18525847.392252,0
+JNJ.US,D,20090408,000000,36.5284,36.7608,36.2861,36.4636,15428719.972555,0
+JNJ.US,D,20090409,000000,36.8461,36.8942,36.2165,36.4352,21242454.212186,0
+JNJ.US,D,20090413,000000,36.3362,36.5431,36.146,36.2528,17015957.8783,0
+JNJ.US,D,20090414,000000,36.8461,37.1825,36.294,36.4087,29303571.611333,0
+JNJ.US,D,20090415,000000,36.7059,36.9099,36.394,36.6932,16219807.451205,0
+JNJ.US,D,20090416,000000,36.7902,37.0834,36.5352,36.9941,17229891.668527,0
+JNJ.US,D,20090417,000000,37.2109,37.8238,37.0305,37.5963,24962000.016866,0
+JNJ.US,D,20090420,000000,37.6827,37.9091,37.0962,37.1904,21599942.220516,0
+JNJ.US,D,20090421,000000,37.2423,37.4777,36.8539,37.1825,17265378.195373,0
+JNJ.US,D,20090422,000000,36.9266,36.9609,36.2234,36.2724,18823709.877655,0
+JNJ.US,D,20090423,000000,36.4147,36.5078,35.6575,36.4284,20552575.735722,0
+JNJ.US,D,20090424,000000,36.6843,36.7383,35.8909,36.0881,20823865.134829,0
+JNJ.US,D,20090427,000000,36.3734,36.649,35.8822,36.0468,18420908.225834,0
+JNJ.US,D,20090428,000000,35.99,36.344,35.7262,35.8988,17043516.021634,0
+JNJ.US,D,20090429,000000,36.1802,36.2096,35.5222,36.1665,26073645.04246,0
+JNJ.US,D,20090430,000000,36.4783,37.2854,36.394,37.1099,28173566.387007,0
+JNJ.US,D,20090501,000000,37.2295,37.2687,36.6186,37.2687,17625842.789102,0
+JNJ.US,D,20090504,000000,37.2854,38.2024,37.2766,38.0994,21327282.307268,0
+JNJ.US,D,20090505,000000,38.0925,38.5564,37.8797,38.527,18783831.383247,0
+JNJ.US,D,20090506,000000,38.8025,38.8025,37.9739,38.421,23445486.351236,0
+JNJ.US,D,20090507,000000,38.1877,38.981,37.9454,38.9015,21240247.521264,0
+JNJ.US,D,20090508,000000,39.033,39.337,38.7672,38.9653,18385634.822095,0
+JNJ.US,D,20090511,000000,38.6671,38.8878,38.269,38.3495,18397356.59296,0
+JNJ.US,D,20090512,000000,38.6123,39.1006,38.2024,38.981,16627767.90588,0
+JNJ.US,D,20090513,000000,38.7672,39.2929,38.6338,39.0839,15481576.542456,0
+JNJ.US,D,20090514,000000,39.2075,39.2635,38.8104,38.9937,16912262.779778,0
+JNJ.US,D,20090515,000000,38.981,39.2929,38.775,39.2712,23126718.426553,0
+JNJ.US,D,20090518,000000,39.5478,39.7763,39.135,39.7244,18147549.799055,0
+JNJ.US,D,20090519,000000,39.8361,39.8361,39.4762,39.6095,18837055.055152,0
+JNJ.US,D,20090520,000000,39.845,40.0303,39.5478,39.5978,19361196.155323,0
+JNJ.US,D,20090521,000000,39.2839,39.3899,38.5887,38.9731,17573588.87832,0
+JNJ.US,D,20090522,000000,39.0505,39.2929,38.7182,38.8163,10470342.574823,0
+JNJ.US,D,20090526,000000,38.7613,39.2772,38.3563,39.1663,16069563.818847,0
+JNJ.US,D,20090527,000000,39.2929,39.337,38.3847,38.4279,17609319.120106,0
+JNJ.US,D,20090528,000000,38.4485,38.9242,38.1748,38.6467,15366114.805047,0
+JNJ.US,D,20090529,000000,38.6908,39.1801,38.269,39.0918,17603448.54726,0
+JNJ.US,D,20090601,000000,39.5086,39.7244,39.1741,39.5321,17524125.962479,0
+JNJ.US,D,20090602,000000,39.7244,40.0303,39.4193,39.8361,14455048.194907,0
+JNJ.US,D,20090603,000000,39.6028,39.9038,39.4497,39.8018,15789908.573008,0
+JNJ.US,D,20090604,000000,39.944,39.9724,39.3153,39.5753,17230604.458247,0
+JNJ.US,D,20090605,000000,39.5547,39.8293,39.0771,39.6409,14413334.19049,0
+JNJ.US,D,20090608,000000,39.4919,39.79,39.0918,39.4272,13933513.518949,0
+JNJ.US,D,20090609,000000,39.7097,39.8655,39.4419,39.4762,15748048.747517,0
+JNJ.US,D,20090610,000000,39.7037,39.8655,39.135,39.4497,18400716.596004,0
+JNJ.US,D,20090611,000000,39.4419,40.0303,39.4125,39.7244,17983369.547087,0
+JNJ.US,D,20090612,000000,39.6028,40.0715,39.4919,39.7312,16745247.684573,0
+JNJ.US,D,20090615,000000,39.5753,39.6743,38.6514,38.8025,20810087.592753,0
+JNJ.US,D,20090616,000000,38.9887,39.2075,38.6908,38.7113,17787661.351525,0
+JNJ.US,D,20090617,000000,38.7525,39.3527,38.6604,39.1203,18387073.657996,0
+JNJ.US,D,20090618,000000,39.2408,39.8096,38.9887,39.54,17033109.699609,0
+JNJ.US,D,20090619,000000,39.9038,40.148,39.6272,39.7518,27265718.037751,0
+JNJ.US,D,20090622,000000,39.5978,39.6596,39.2488,39.329,18648763.339754,0
+JNJ.US,D,20090623,000000,39.3585,39.3968,38.9162,38.9887,17490988.888444,0
+JNJ.US,D,20090624,000000,39.1663,39.5684,39.0084,39.3066,17556225.973359,0
+JNJ.US,D,20090625,000000,39.1987,39.9989,39.0644,39.8783,20034405.141719,0
+JNJ.US,D,20090626,000000,39.8361,40.1107,39.4419,40.1107,45640947.557548,0
+JNJ.US,D,20090629,000000,40.1195,40.398,39.7097,40.3686,19461162.109342,0
+JNJ.US,D,20090630,000000,40.5598,40.5598,39.8528,40.2559,22432690.67774,0
+JNJ.US,D,20090701,000000,40.2696,40.5255,39.9645,40.449,21613259.865361,0
+JNJ.US,D,20090702,000000,40.2058,40.2058,39.6518,39.6743,21282297.016122,0
+JNJ.US,D,20090706,000000,39.7685,40.2265,39.485,40.1273,18163392.289891,0
+JNJ.US,D,20090707,000000,40.1195,40.1911,39.7832,39.8528,13650366.725181,0
+JNJ.US,D,20090708,000000,40.0058,40.555,39.8528,40.4559,21700760.666962,0
+JNJ.US,D,20090709,000000,40.4676,40.5735,39.894,40.1804,15949053.409185,0
+JNJ.US,D,20090710,000000,39.9303,40.6677,39.8655,40.3461,19276384.375886,0
+JNJ.US,D,20090713,000000,40.3353,41.006,40.2342,40.909,19085248.639703,0
+JNJ.US,D,20090714,000000,41.1081,41.6111,40.7098,41.2678,28784119.219507,0
+JNJ.US,D,20090715,000000,41.4307,41.815,41.262,41.7856,18257846.615244,0
+JNJ.US,D,20090716,000000,41.7709,42.3113,41.6876,41.9926,16134728.50309,0
+JNJ.US,D,20090717,000000,42.2094,42.2094,41.6307,41.9769,15959470.948215,0
+JNJ.US,D,20090720,000000,42.1396,42.1396,41.6307,41.8592,12979923.240532,0
+JNJ.US,D,20090721,000000,42.0494,42.4535,41.6876,42.1642,15834727.648525,0
+JNJ.US,D,20090722,000000,42.1338,42.4054,41.7798,41.9494,13204682.460903,0
+JNJ.US,D,20090723,000000,41.9994,42.7712,41.8848,42.679,17606903.384989,0
+JNJ.US,D,20090724,000000,42.7084,43.6715,42.679,43.592,16104075.485933,0
+JNJ.US,D,20090727,000000,43.5803,43.7214,42.9625,43.4243,11199824.219194,0
+JNJ.US,D,20090728,000000,43.2537,43.6361,42.9468,43.1752,12734708.280834,0
+JNJ.US,D,20090729,000000,43.0477,43.5439,43.0125,43.3439,14660793.571036,0
+JNJ.US,D,20090730,000000,43.7019,44.2725,43.5999,43.7921,17785570.90957,0
+JNJ.US,D,20090731,000000,43.8186,44.0588,43.0752,43.1556,18662336.936273,0
+JNJ.US,D,20090803,000000,43.3439,43.3655,42.8282,43.3047,15771559.591281,0
+JNJ.US,D,20090804,000000,43.1488,43.337,42.9987,43.2753,12566748.917703,0
+JNJ.US,D,20090805,000000,43.3655,43.3968,42.731,42.8439,12099312.840087,0
+JNJ.US,D,20090806,000000,42.9987,42.9987,42.3113,42.4732,15288481.909202,0
+JNJ.US,D,20090807,000000,42.4946,42.8282,42.4162,42.4535,14074254.308098,0
+JNJ.US,D,20090810,000000,42.5801,43.033,42.2014,43.033,13395941.584147,0
+JNJ.US,D,20090811,000000,43.0056,43.1752,42.6289,42.679,11714105.571432,0
+JNJ.US,D,20090812,000000,42.7084,43.2684,42.5447,42.9418,11597564.962028,0
+JNJ.US,D,20090813,000000,43.0125,43.0125,42.5594,42.7517,11764968.573519,0
+JNJ.US,D,20090814,000000,42.8202,43.0193,42.2702,42.5801,12643041.89124,0
+JNJ.US,D,20090817,000000,42.2408,42.6653,42.2328,42.3995,18219197.912542,0
+JNJ.US,D,20090818,000000,42.4869,42.4869,42.172,42.3838,12420088.608773,0
+JNJ.US,D,20090819,000000,42.3594,42.8713,42.2976,42.7849,14756994.690083,0
+JNJ.US,D,20090820,000000,42.9134,43.3655,42.6506,43.1959,14005828.534406,0
+JNJ.US,D,20090821,000000,43.2978,43.5322,42.9555,43.2537,17769521.413993,0
+JNJ.US,D,20090824,000000,43.3596,43.4302,43.0125,43.4302,14762133.09838,0
+JNJ.US,D,20090825,000000,43.2478,43.5803,43.1272,43.3302,15249949.455466,0
+JNJ.US,D,20090826,000000,43.4185,43.4783,42.885,42.9712,15294746.096972,0
+JNJ.US,D,20090827,000000,42.9271,43.0399,42.4869,42.8713,15560061.930727,0
+JNJ.US,D,20090828,000000,43.0546,43.0546,42.5664,42.731,15366552.268265,0
+JNJ.US,D,20090831,000000,42.5507,42.9418,42.4946,42.8359,14356188.645533,0
+JNJ.US,D,20090901,000000,42.7712,43.0546,42.2545,42.4789,16750749.115962,0
+JNJ.US,D,20090902,000000,42.2907,42.5397,42.1476,42.3524,11540964.971435,0
+JNJ.US,D,20090903,000000,42.4114,42.4114,42.0132,42.3044,12152972.955481,0
+JNJ.US,D,20090904,000000,42.325,42.7712,42.2632,42.7517,10436792.511035,0
+JNJ.US,D,20090908,000000,43.0674,43.0674,42.5183,42.9271,12388070.176115,0
+JNJ.US,D,20090909,000000,43.0752,43.3253,42.9929,43.1752,13098318.734773,0
+JNJ.US,D,20090910,000000,43.2606,43.2684,42.8202,42.9929,12438780.219035,0
+JNJ.US,D,20090911,000000,43.0193,43.1556,42.6869,42.8202,11946390.382841,0
+JNJ.US,D,20090914,000000,42.8202,43.0399,42.6722,42.7644,9250902.1252925,0
+JNJ.US,D,20090915,000000,42.8987,42.8987,42.3917,42.6289,11720822.518339,0
+JNJ.US,D,20090916,000000,42.7438,42.7712,42.3387,42.6575,15206015.503666,0
+JNJ.US,D,20090917,000000,42.6653,43.1615,42.6438,43.0674,17279753.297931,0
+JNJ.US,D,20090918,000000,43.2606,43.4125,43.0281,43.0752,20407681.595312,0
+JNJ.US,D,20090921,000000,42.8439,43.1556,42.8202,42.9987,10212408.550488,0
+JNJ.US,D,20090922,000000,43.1409,43.3517,42.7712,43.29,14100966.077373,0
+JNJ.US,D,20090923,000000,43.3439,43.4302,43.0193,43.0674,15768164.917492,0
+JNJ.US,D,20090924,000000,43.1556,43.2312,42.9418,43.033,13108931.04181,0
+JNJ.US,D,20090925,000000,42.9271,43.2036,42.8713,42.9625,11123507.791917,0
+JNJ.US,D,20090928,000000,43.0193,43.6126,42.8439,43.4243,12305143.873349,0
+JNJ.US,D,20090929,000000,43.4302,43.5322,43.1488,43.1821,10639911.068396,0
+JNJ.US,D,20090930,000000,43.2478,43.2978,42.7585,43.1556,15552700.515863,0
+JNJ.US,D,20091001,000000,43.1821,43.1821,42.3594,42.3917,17067638.702068,0
+JNJ.US,D,20091002,000000,42.3995,42.6653,42.1122,42.3329,12875681.567919,0
+JNJ.US,D,20091005,000000,42.3838,42.4732,42.1279,42.3995,10037058.200386,0
+JNJ.US,D,20091006,000000,42.5801,42.9066,42.0573,42.731,16583599.416689,0
+JNJ.US,D,20091007,000000,42.6438,43.0674,42.4946,43.0281,10244772.670864,0
+JNJ.US,D,20091008,000000,43.2831,43.4302,43.1488,43.1889,12976658.072171,0
+JNJ.US,D,20091009,000000,43.0978,43.7568,43.0978,43.7568,12972104.98762,0
+JNJ.US,D,20091012,000000,43.8647,44.4648,43.85,44.3168,17712727.675121,0
+JNJ.US,D,20091013,000000,43.1752,43.5165,42.9712,43.239,33074474.986075,0
+JNJ.US,D,20091014,000000,43.3812,43.4047,42.6202,42.9134,26694712.28813,0
+JNJ.US,D,20091015,000000,42.8282,43.1889,42.731,43.1889,19817046.085869,0
+JNJ.US,D,20091016,000000,42.9271,43.0281,42.7006,42.8516,19594960.591745,0
+JNJ.US,D,20091019,000000,42.9555,43.5675,42.8202,43.3439,16106526.911524,0
+JNJ.US,D,20091020,000000,43.4537,43.6518,42.885,42.9418,22149643.817295,0
+JNJ.US,D,20091021,000000,42.9468,43.29,42.7221,42.7438,17679334.649413,0
+JNJ.US,D,20091022,000000,42.6289,43.4047,42.5507,43.1889,14005992.710579,0
+JNJ.US,D,20091023,000000,43.1341,43.2684,42.6075,42.9066,15121506.58338,0
+JNJ.US,D,20091026,000000,43.0125,43.1821,42.4946,42.5888,16662441.709685,0
+JNJ.US,D,20091027,000000,42.7378,42.8055,42.4789,42.5397,14490044.232691,0
+JNJ.US,D,20091028,000000,42.5397,42.5958,42.172,42.2171,19523677.540804,0
+JNJ.US,D,20091029,000000,42.3995,42.5397,42.179,42.4221,19745971.059397,0
+JNJ.US,D,20091030,000000,42.3191,42.4378,41.6562,41.8514,29583555.209518,0
+JNJ.US,D,20091102,000000,41.9229,42.429,41.7524,42.1642,17309303.989353,0
+JNJ.US,D,20091103,000000,42.5507,42.5507,41.6729,41.7641,24170747.342314,0
+JNJ.US,D,20091104,000000,41.9072,42.5664,41.7916,42.1857,19653031.029802,0
+JNJ.US,D,20091105,000000,42.3917,42.6653,42.2976,42.5103,12914998.192318,0
+JNJ.US,D,20091106,000000,42.4789,42.7644,42.2171,42.7378,11997745.913447,0
+JNJ.US,D,20091109,000000,42.8202,43.0546,42.731,43.0546,16588635.85221,0
+JNJ.US,D,20091110,000000,43.0477,43.5087,42.9468,43.3968,16527393.04102,0
+JNJ.US,D,20091111,000000,43.1615,43.2831,42.9869,43.1409,15773638.816231,0
+JNJ.US,D,20091112,000000,42.9802,43.5391,42.9625,43.337,19176638.683068,0
+JNJ.US,D,20091113,000000,43.2978,43.644,43.2606,43.5391,13991028.205364,0
+JNJ.US,D,20091116,000000,43.5528,44.1883,43.5234,44.0735,19362499.36743,0
+JNJ.US,D,20091117,000000,43.9127,44.255,43.7921,44.0588,16115293.511274,0
+JNJ.US,D,20091118,000000,43.9941,44.2873,43.9058,44.1676,16242585.110693,0
+JNJ.US,D,20091119,000000,44.1108,44.2873,43.6872,44.2471,18756685.209937,0
+JNJ.US,D,20091120,000000,43.8097,44.3814,43.7411,44.1609,22997836.051792,0
+JNJ.US,D,20091123,000000,44.2873,44.7198,44.2402,44.4304,19560003.303617,0
+JNJ.US,D,20091124,000000,44.5991,44.9355,44.402,44.7787,13623762.027323,0
+JNJ.US,D,20091125,000000,44.9198,44.963,44.5991,44.8609,10124451.930569,0
+JNJ.US,D,20091127,000000,44.3079,44.7129,43.946,44.5697,8580293.4447426,0
+JNJ.US,D,20091130,000000,44.4942,44.6355,44.1108,44.5393,15259888.742168,0
+JNJ.US,D,20091201,000000,44.6128,45.1179,44.6128,45.011,17358130.595057,0
+JNJ.US,D,20091202,000000,45.011,45.5298,44.963,45.2748,15350279.452304,0
+JNJ.US,D,20091203,000000,45.3944,45.878,45.269,45.4729,17536807.297187,0
+JNJ.US,D,20091204,000000,45.8848,46.2663,45.4729,45.6131,21137277.449195,0
+JNJ.US,D,20091207,000000,45.6975,45.8966,45.4926,45.621,12839170.214649,0
+JNJ.US,D,20091208,000000,45.7132,45.8112,45.3091,45.5357,15606738.950265,0
+JNJ.US,D,20091209,000000,45.6425,45.6425,45.3807,45.6288,12547377.149009,0
+JNJ.US,D,20091210,000000,45.8192,46.0653,45.6357,45.9064,12450607.021861,0
+JNJ.US,D,20091211,000000,45.8848,46.1819,45.87,45.9594,10150998.503942,0
+JNJ.US,D,20091214,000000,46.2074,46.3575,45.9594,46.0407,11437775.657893,0
+JNJ.US,D,20091215,000000,45.878,45.924,45.6779,45.8848,15122548.745175,0
+JNJ.US,D,20091216,000000,46.0329,46.1251,45.8907,45.924,18760239.980989,0
+JNJ.US,D,20091217,000000,45.67,45.9113,45.5093,45.6916,14207794.799371,0
+JNJ.US,D,20091218,000000,45.8907,45.8907,45.2944,45.621,31282002.587818,0
+JNJ.US,D,20091221,000000,45.8112,46.0653,45.521,45.5935,15691075.536556,0
+JNJ.US,D,20091222,000000,45.5769,45.9299,45.5769,45.7357,10029439.814119,0
+JNJ.US,D,20091223,000000,45.7427,45.9534,45.7427,45.7621,8974374.3845638,0
+JNJ.US,D,20091224,000000,45.8495,45.9534,45.7279,45.8573,3434087.2880282,0
+JNJ.US,D,20091228,000000,45.9995,46.0593,45.9064,46.026,8015562.0801701,0
+JNJ.US,D,20091229,000000,46.1328,46.3506,46.0113,46.026,9393486.5822732,0
+JNJ.US,D,20091230,000000,45.9113,46.0858,45.7357,46.0055,7904104.8137644,0
+JNJ.US,D,20091231,000000,46.1535,46.1535,45.5935,45.6504,9774740.3663125,0
+JNJ.US,D,20100104,000000,45.8623,46.0593,45.6504,45.8416,13380764.975554,0
+JNJ.US,D,20100105,000000,45.7701,45.7945,45.2316,45.3091,14978226.672052,0
+JNJ.US,D,20100106,000000,45.2885,45.7427,45.2386,45.6779,18540800.680461,0
+JNJ.US,D,20100107,000000,45.5357,45.6063,45.1728,45.3493,15332952.237816,0
+JNJ.US,D,20100108,000000,45.3013,45.5425,45.0963,45.5093,11113075.976697,0
+JNJ.US,D,20100111,000000,45.8907,45.8907,45.367,45.5151,11253389.499905,0
+JNJ.US,D,20100112,000000,45.4494,45.87,45.367,45.7544,15229826.147398,0
+JNJ.US,D,20100113,000000,45.7427,46.229,45.7427,46.0476,18328209.871724,0
+JNJ.US,D,20100114,000000,46.2074,46.2516,45.8907,46.1398,11078558.191245,0
+JNJ.US,D,20100115,000000,46.1682,46.2074,45.3425,45.7544,29622924.859762,0
+JNJ.US,D,20100119,000000,45.4562,46.5977,45.4356,46.3153,21412477.504351,0
+JNJ.US,D,20100120,000000,46.3996,46.7399,45.6916,46.1742,18378401.892929,0
+JNJ.US,D,20100121,000000,46.1181,46.3996,45.214,45.3366,20345476.161095,0
+JNJ.US,D,20100122,000000,45.2944,45.4926,44.7129,44.7934,19743748.05283,0
+JNJ.US,D,20100125,000000,45.1247,45.1454,44.6865,44.8081,14112093.34694,0
+JNJ.US,D,20100126,000000,44.3951,44.6589,44.0971,44.4992,22021991.234241,0
+JNJ.US,D,20100127,000000,44.5069,45.1591,44.4364,44.963,21125281.371557,0
+JNJ.US,D,20100128,000000,45.0542,45.4101,44.6796,45.214,24102269.562504,0
+JNJ.US,D,20100129,000000,45.5151,45.5504,44.5236,44.553,25124455.909153,0
+JNJ.US,D,20100201,000000,44.8355,44.8355,44.4865,44.7129,14287240.771215,0
+JNJ.US,D,20100202,000000,44.7934,45.4926,44.3873,45.3493,19147364.337875,0
+JNJ.US,D,20100203,000000,45.2386,45.269,44.8552,45.0963,13041020.230648,0
+JNJ.US,D,20100204,000000,44.9973,45.0885,44.3814,44.3951,25912651.439813,0
+JNJ.US,D,20100205,000000,44.4304,45.0748,43.8647,44.3951,23653944.203268,0
+JNJ.US,D,20100208,000000,44.2962,44.6355,44.1285,44.203,14202169.980921,0
+JNJ.US,D,20100209,000000,44.3305,44.9836,44.2725,44.4805,16003728.153723,0
+JNJ.US,D,20100210,000000,44.4992,44.7002,44.0892,44.4569,14273129.778153,0
+JNJ.US,D,20100211,000000,44.3814,44.8001,44.1285,44.5854,11786355.324311,0
+JNJ.US,D,20100212,000000,44.3756,44.6521,44.0216,44.4511,17373995.519903,0
+JNJ.US,D,20100216,000000,44.8287,45.1523,44.5236,45.0806,14388984.11076,0
+JNJ.US,D,20100217,000000,45.0963,45.6131,45.0806,45.3425,13283384.031465,0
+JNJ.US,D,20100218,000000,45.3425,45.8573,45.3209,45.7357,11627984.461522,0
+JNJ.US,D,20100219,000000,45.4641,45.6848,45.0885,45.2229,20067234.257964,0
+JNJ.US,D,20100222,000000,45.2229,45.4288,44.9277,44.9973,13864102.688218,0
+JNJ.US,D,20100223,000000,45.0463,45.2543,44.8158,44.8679,17600831.925769,0
+JNJ.US,D,20100224,000000,45.0404,45.2543,44.8287,44.9688,12014933.42523,0
+JNJ.US,D,20100225,000000,44.4992,44.8953,44.3079,44.8482,14848431.640924,0
+JNJ.US,D,20100226,000000,44.9758,45.0689,44.6521,44.6521,13177215.073341,0
+JNJ.US,D,20100301,000000,44.8424,44.9758,44.7707,44.9277,12991140.246144,0
+JNJ.US,D,20100302,000000,44.8679,45.1032,44.6668,44.963,12718428.32678,0
+JNJ.US,D,20100303,000000,45.0689,45.1817,44.8081,44.9355,13177327.243397,0
+JNJ.US,D,20100304,000000,45.0238,45.1454,44.911,45.0542,11368206.769356,0
+JNJ.US,D,20100305,000000,45.1179,45.4101,45.0404,45.3876,14974167.135747,0
+JNJ.US,D,20100308,000000,45.4171,45.6504,45.3729,45.5013,13217483.103763,0
+JNJ.US,D,20100309,000000,45.7474,45.7474,45.4239,45.5504,12453896.663689,0
+JNJ.US,D,20100310,000000,45.7053,45.7544,45.4641,45.5641,11898420.348475,0
+JNJ.US,D,20100311,000000,45.4641,45.5151,45.0748,45.5151,14050508.926944,0
+JNJ.US,D,20100312,000000,45.5425,45.5425,45.2543,45.4866,11593425.886957,0
+JNJ.US,D,20100315,000000,45.4562,45.7621,45.4101,45.7621,10504295.431084,0
+JNJ.US,D,20100316,000000,45.8573,45.87,45.521,45.7357,12540693.85312,0
+JNJ.US,D,20100317,000000,45.87,45.8848,45.6975,45.8192,11373388.006222,0
+JNJ.US,D,20100318,000000,45.7701,46.1742,45.621,46.1104,16567714.097287,0
+JNJ.US,D,20100319,000000,46.2437,46.4143,45.9299,46.1457,32618248.775976,0
+JNJ.US,D,20100322,000000,46.1612,46.379,46.0535,46.1398,12421954.710616,0
+JNJ.US,D,20100323,000000,46.1946,46.3438,45.9741,46.3222,13339205.96976,0
+JNJ.US,D,20100324,000000,46.2868,46.2868,45.8907,45.8907,13194288.375612,0
+JNJ.US,D,20100325,000000,46.0937,46.2437,45.7357,45.7621,14810682.338127,0
+JNJ.US,D,20100326,000000,45.8416,45.87,45.5935,45.6288,13334185.849884,0
+JNJ.US,D,20100329,000000,45.6848,46.0202,45.6425,45.9368,10725934.284439,0
+JNJ.US,D,20100330,000000,46.0329,46.0535,45.7544,45.9995,11727391.604717,0
+JNJ.US,D,20100331,000000,45.9534,46.2868,45.8573,46.2074,16721288.160584,0
+JNJ.US,D,20100401,000000,46.3301,46.6124,46.2369,46.6124,14879388.536961,0
+JNJ.US,D,20100405,000000,46.6124,46.6997,46.3378,46.3506,12124232.947646,0
+JNJ.US,D,20100406,000000,46.1612,46.379,46.0653,46.2868,11591252.847052,0
+JNJ.US,D,20100407,000000,46.2369,46.4143,46.1251,46.2222,13255859.539147,0
+JNJ.US,D,20100408,000000,46.1996,46.1996,45.9064,46.0202,12616143.511782,0
+JNJ.US,D,20100409,000000,45.9828,46.1889,45.9113,46.1682,9821716.1660903,0
+JNJ.US,D,20100412,000000,46.1535,46.2143,46.0202,46.1457,12264382.294681,0
+JNJ.US,D,20100413,000000,46.1104,46.6693,46.0055,46.5486,17553193.302932,0
+JNJ.US,D,20100414,000000,46.3702,46.4948,46.1946,46.4143,14585050.230774,0
+JNJ.US,D,20100415,000000,46.2751,46.4507,46.1612,46.428,12210014.488205,0
+JNJ.US,D,20100416,000000,46.3094,46.5272,45.9917,46.08,22163641.620572,0
+JNJ.US,D,20100419,000000,46.1104,46.8468,46.1104,46.7977,20575712.33939,0
+JNJ.US,D,20100420,000000,46.8752,46.9184,46.585,46.7703,16690793.201235,0
+JNJ.US,D,20100421,000000,46.7625,46.7625,46.1181,46.3438,18666233.316132,0
+JNJ.US,D,20100422,000000,46.1946,46.2369,45.5935,45.9113,27529223.854691,0
+JNJ.US,D,20100423,000000,45.8623,46.0957,45.5906,46.0957,16391008.528959,0
+JNJ.US,D,20100426,000000,46.0858,46.2074,45.87,45.8966,0,0
+JNJ.US,D,20100427,000000,45.7621,45.9828,45.5093,45.5563,16675237.253906,0
+JNJ.US,D,20100428,000000,45.6622,45.9662,45.5357,45.7945,17556797.020917,0
+JNJ.US,D,20100429,000000,46.026,46.3094,45.9594,46.072,11134862.46078,0
+JNJ.US,D,20100430,000000,46.1612,46.3094,45.572,45.572,20013032.667116,0
+JNJ.US,D,20100503,000000,46.1819,46.5065,45.7427,46.3015,21374447.776413,0
+JNJ.US,D,20100504,000000,46.1181,46.2663,45.6504,45.8573,20945893.919162,0
+JNJ.US,D,20100505,000000,45.7544,46.2751,45.67,46.1682,18478843.040096,0
+JNJ.US,D,20100506,000000,46.0937,46.1398,42.5447,44.9355,34265197.86178,0
+JNJ.US,D,20100507,000000,44.8355,45.0748,44.0078,44.8679,28879608.56856,0
+JNJ.US,D,20100510,000000,46.0055,46.3222,45.3582,45.8907,25868438.082599,0
+JNJ.US,D,20100511,000000,45.521,46.1328,45.4866,45.8329,15329449.472883,0
+JNJ.US,D,20100512,000000,45.9594,46.1014,45.7053,45.9995,15554700.202045,0
+JNJ.US,D,20100513,000000,45.9534,46.1819,45.721,45.8329,17369338.423119,0
+JNJ.US,D,20100514,000000,45.8623,45.9191,44.9424,45.3366,17539017.047293,0
+JNJ.US,D,20100517,000000,45.4023,45.5298,44.7934,45.2748,14462728.784568,0
+JNJ.US,D,20100518,000000,44.963,45.0463,44.5473,44.6266,25952935.785879,0
+JNJ.US,D,20100519,000000,44.4304,44.6188,43.9765,44.0971,26484096.692108,0
+JNJ.US,D,20100520,000000,43.8097,43.8273,42.9134,42.9134,33817467.003842,0
+JNJ.US,D,20100521,000000,42.3838,43.2036,42.179,43.1488,30720469.089573,0
+JNJ.US,D,20100524,000000,42.8919,43.5528,42.6722,42.9271,19742801.745447,0
+JNJ.US,D,20100525,000000,42.3191,42.8134,41.9229,42.7712,29774560.420545,0
+JNJ.US,D,20100526,000000,43.1125,43.1125,42.275,42.2829,26608888.938732,0
+JNJ.US,D,20100527,000000,42.3387,42.4456,41.6111,41.8367,42164447.751569,0
+JNJ.US,D,20100528,000000,41.619,41.9005,41.2434,41.3199,37793502.898316,0
+JNJ.US,D,20100601,000000,41.1973,42.1044,40.7863,41.6435,27499934.21358,0
+JNJ.US,D,20100602,000000,41.8651,42.3329,41.5954,42.3329,21931393.519362,0
+JNJ.US,D,20100603,000000,42.4456,42.6289,42.2014,42.3594,20097051.098338,0
+JNJ.US,D,20100604,000000,41.7856,41.8367,40.9345,41.1159,30555132.466299,0
+JNJ.US,D,20100607,000000,41.262,41.4964,41.1081,41.1081,19532364.601787,0
+JNJ.US,D,20100608,000000,41.213,41.6111,41.0139,41.5601,21052782.805099,0
+JNJ.US,D,20100609,000000,41.6807,41.7709,41.062,41.2287,18546685.529496,0
+JNJ.US,D,20100610,000000,41.7298,41.9072,41.3541,41.4611,23943859.95006,0
+JNJ.US,D,20100611,000000,41.213,41.4473,41.062,41.4307,20743612.558309,0
+JNJ.US,D,20100614,000000,41.6023,41.8848,41.3777,41.4022,14822232.794725,0
+JNJ.US,D,20100615,000000,41.7641,41.9299,41.4964,41.9152,15651169.509496,0
+JNJ.US,D,20100616,000000,41.9926,42.2251,41.6562,41.9837,12121118.698997,0
+JNJ.US,D,20100617,000000,42.0132,42.1279,41.567,41.9446,16515641.698049,0
+JNJ.US,D,20100618,000000,41.9446,42.02,41.7101,41.9446,23758220.546627,0
+JNJ.US,D,20100621,000000,42.172,42.3838,41.7592,41.9072,16922735.384109,0
+JNJ.US,D,20100622,000000,41.9926,42.5888,41.9005,41.9299,19413288.949115,0
+JNJ.US,D,20100623,000000,41.9926,42.1122,41.6111,41.9837,17861895.494669,0
+JNJ.US,D,20100624,000000,41.8367,42.4789,41.8367,42.2408,25699763.890291,0
+JNJ.US,D,20100625,000000,42.4221,42.429,41.5523,41.6023,63281680.411735,0
+JNJ.US,D,20100628,000000,41.822,42.375,41.6807,42.1338,22314815.244668,0
+JNJ.US,D,20100629,000000,41.8778,42.1122,41.5896,41.9837,28542879.158708,0
+JNJ.US,D,20100630,000000,41.8454,42.2485,41.7719,41.8611,22296382.645263,0
+JNJ.US,D,20100701,000000,41.8592,41.9926,41.567,41.8651,25350093.115146,0
+JNJ.US,D,20100702,000000,42.1122,42.2328,41.7101,41.871,14857318.568554,0
+JNJ.US,D,20100706,000000,42.172,42.2408,41.5817,41.871,21795258.840609,0
+JNJ.US,D,20100707,000000,42.0494,43.0193,41.8367,42.9555,24378846.250167,0
+JNJ.US,D,20100708,000000,43.1821,43.7499,42.9802,43.5008,22314497.0896,0
+JNJ.US,D,20100709,000000,43.2106,43.2831,42.7928,42.9066,17102057.573927,0
+JNJ.US,D,20100712,000000,42.8653,42.9066,42.5664,42.6722,15218552.03703,0
+JNJ.US,D,20100713,000000,42.9418,43.2036,42.8359,42.878,15377188.029042,0
+JNJ.US,D,20100714,000000,42.6379,43.0056,42.5594,42.9625,13642003.937633,0
+JNJ.US,D,20100715,000000,42.9625,43.0546,42.4535,42.7084,18096474.69359,0
+JNJ.US,D,20100716,000000,42.527,42.6575,41.9926,42.1279,24760063.324006,0
+JNJ.US,D,20100719,000000,42.325,42.375,42.0779,42.2171,14496496.050374,0
+JNJ.US,D,20100720,000000,41.4964,41.6503,41.1081,41.516,31413878.883349,0
+JNJ.US,D,20100721,000000,41.6729,41.6729,40.3068,40.4833,36202109.601854,0
+JNJ.US,D,20100722,000000,40.7021,40.8363,40.299,40.4128,25345438.057816,0
+JNJ.US,D,20100723,000000,40.5952,40.8511,40.398,40.8433,21255442.484958,0
+JNJ.US,D,20100726,000000,40.858,41.1159,40.7354,40.9208,16613498.855014,0
+JNJ.US,D,20100727,000000,41.0688,41.4169,40.8363,41.1766,23926031.029502,0
+JNJ.US,D,20100728,000000,41.2041,41.2825,40.858,40.9873,19047251.543053,0
+JNJ.US,D,20100729,000000,41.1766,41.2972,40.9021,40.9873,18383612.701901,0
+JNJ.US,D,20100730,000000,40.7815,41.362,40.5892,41.1708,18310275.919205,0
+JNJ.US,D,20100802,000000,41.4611,41.7298,41.3964,41.619,16114012.733178,0
+JNJ.US,D,20100803,000000,41.6356,42.2408,41.6111,42.0641,15296502.068215,0
+JNJ.US,D,20100804,000000,42.0779,42.4732,41.9769,42.3387,14774801.176628,0
+JNJ.US,D,20100805,000000,42.275,42.4456,42.179,42.3524,13547012.215739,0
+JNJ.US,D,20100806,000000,42.1857,42.527,41.9926,42.4946,12016912.716856,0
+JNJ.US,D,20100809,000000,42.527,42.7006,42.375,42.5594,9397172.8982087,0
+JNJ.US,D,20100810,000000,42.1044,42.3917,41.7445,42.1201,19097078.501713,0
+JNJ.US,D,20100811,000000,41.7592,41.7798,41.3199,41.4611,16097714.424024,0
+JNJ.US,D,20100812,000000,41.2208,41.6111,41.1766,41.4768,11626945.358912,0
+JNJ.US,D,20100813,000000,41.4562,41.4562,41.1463,41.213,12058874.515125,0
+JNJ.US,D,20100816,000000,41.1031,41.1816,40.7275,41.1159,12319236.511311,0
+JNJ.US,D,20100817,000000,41.7916,42.1553,41.4611,41.97,18915108.078843,0
+JNJ.US,D,20100818,000000,42.1476,42.3995,41.8367,42.0641,14863657.196452,0
+JNJ.US,D,20100819,000000,41.9446,41.9446,41.3894,41.619,16810997.692562,0
+JNJ.US,D,20100820,000000,41.6023,41.7524,41.4562,41.6307,15923036.074529,0
+JNJ.US,D,20100823,000000,41.7975,42.0641,41.6807,41.7248,12054999.549549,0
+JNJ.US,D,20100824,000000,41.4611,41.5954,41.006,41.1159,20944285.808447,0
+JNJ.US,D,20100825,000000,41.1081,41.2502,40.9923,41.0943,16477989.269391,0
+JNJ.US,D,20100826,000000,41.2502,41.262,40.9522,40.9659,18101256.197165,0
+JNJ.US,D,20100827,000000,40.7168,41.0207,40.3892,40.8226,16437866.040314,0
+JNJ.US,D,20100830,000000,40.8226,40.9659,40.5805,40.6099,13015921.670726,0
+JNJ.US,D,20100831,000000,40.6471,40.7128,40.3951,40.4098,20547802.38997,0
+JNJ.US,D,20100901,000000,40.8717,41.362,40.7098,41.3119,16287164.550182,0
+JNJ.US,D,20100902,000000,41.4964,41.6641,41.3199,41.5385,11400129.347602,0
+JNJ.US,D,20100903,000000,41.7101,41.815,41.4611,41.7641,10605680.846178,0
+JNJ.US,D,20100907,000000,41.6807,41.7916,41.5523,41.6023,7936791.1681195,0
+JNJ.US,D,20100908,000000,41.4022,41.8367,41.4022,41.7101,11722768.158949,0
+JNJ.US,D,20100909,000000,42.0897,42.5447,41.9994,42.3995,19675488.494766,0
+JNJ.US,D,20100910,000000,42.4789,42.527,42.3594,42.5103,11791603.86321,0
+JNJ.US,D,20100913,000000,42.5447,42.7928,42.4672,42.7517,15076455.009929,0
+JNJ.US,D,20100914,000000,42.8359,43.2106,42.7006,42.936,13967038.089542,0
+JNJ.US,D,20100915,000000,42.9987,43.337,42.878,43.2684,12821157.74309,0
+JNJ.US,D,20100916,000000,43.2106,43.5087,43.0625,43.439,14757773.762108,0
+JNJ.US,D,20100917,000000,43.6518,43.7411,43.3253,43.6361,17255540.881451,0
+JNJ.US,D,20100920,000000,43.693,44.1048,43.592,44.0078,15508643.177,0
+JNJ.US,D,20100921,000000,43.8931,44.1048,43.7999,43.899,13282670.222017,0
+JNJ.US,D,20100922,000000,43.9225,44.2962,43.8734,43.9186,13192596.647219,0
+JNJ.US,D,20100923,000000,43.6793,43.9392,43.6361,43.8059,11816600.450354,0
+JNJ.US,D,20100924,000000,43.9225,44.2264,43.8186,44.0383,17805082.380969,0
+JNJ.US,D,20100927,000000,44.0383,44.1676,43.8931,43.9617,10829964.873402,0
+JNJ.US,D,20100928,000000,43.9127,44.3687,43.7214,44.2471,17119072.751714,0
+JNJ.US,D,20100929,000000,44.0814,44.3305,44.0343,44.1609,13531137.093613,0
+JNJ.US,D,20100930,000000,44.2873,44.4374,43.6214,43.9098,18010290.360558,0
+JNJ.US,D,20101001,000000,43.9313,44.1195,43.6361,43.7655,13763979.69612,0
+JNJ.US,D,20101004,000000,43.6126,43.9225,43.4459,43.7077,12280566.394325,0
+JNJ.US,D,20101005,000000,44.0078,44.6061,43.946,44.5069,17384041.878021,0
+JNJ.US,D,20101006,000000,44.553,44.8355,44.2962,44.8001,15939176.325879,0
+JNJ.US,D,20101007,000000,44.8552,45.0052,44.6521,44.8081,13865076.528251,0
+JNJ.US,D,20101008,000000,44.8482,44.9277,44.6737,44.8158,9954027.8853855,0
+JNJ.US,D,20101011,000000,44.8482,44.8679,44.6796,44.8609,8708578.2590229,0
+JNJ.US,D,20101012,000000,44.7394,44.963,44.6266,44.8552,12270214.117872,0
+JNJ.US,D,20101013,000000,44.9561,45.2072,44.8552,45.062,14215319.370682,0
+JNJ.US,D,20101014,000000,45.2072,45.214,44.9277,45.1728,12180506.62535,0
+JNJ.US,D,20101015,000000,45.3425,45.3582,44.7473,45.0542,18683834.837395,0
+JNJ.US,D,20101018,000000,45.1414,45.3425,44.8287,45.2611,15258348.953216,0
+JNJ.US,D,20101019,000000,44.5697,45.1247,44.2962,44.8552,24318651.719138,0
+JNJ.US,D,20101020,000000,44.8756,45.3807,44.6943,45.0748,14366717.334891,0
+JNJ.US,D,20101021,000000,45.2611,45.5151,45.0159,45.3493,15594023.96454,0
+JNJ.US,D,20101022,000000,45.4101,45.4435,45.1032,45.2229,9512296.0859942,0
+JNJ.US,D,20101025,000000,45.367,45.521,45.2543,45.3425,10970581.255761,0
+JNJ.US,D,20101026,000000,45.2022,45.3209,45.0806,45.2454,10033234.2212,0
+JNJ.US,D,20101027,000000,45.011,45.1414,44.8482,45.0542,16775418.370488,0
+JNJ.US,D,20101028,000000,45.3151,45.4356,45.011,45.0463,14273407.144111,0
+JNJ.US,D,20101029,000000,45.1081,45.2454,44.8728,45.1708,13119529.072659,0
+JNJ.US,D,20101101,000000,45.2748,45.4239,44.8679,45.1414,13206604.647774,0
+JNJ.US,D,20101102,000000,45.1601,45.4964,45.1601,45.2768,12179606.205716,0
+JNJ.US,D,20101103,000000,45.3493,45.5013,45.0404,45.4926,13152856.835789,0
+JNJ.US,D,20101104,000000,45.5847,46.0113,45.5298,45.8966,15996688.972838,0
+JNJ.US,D,20101105,000000,45.8907,45.9534,45.4288,45.8192,13060092.199373,0
+JNJ.US,D,20101108,000000,45.7427,45.7897,45.4288,45.5935,11915669.043925,0
+JNJ.US,D,20101109,000000,45.6916,45.7132,45.4288,45.5769,13006217.941144,0
+JNJ.US,D,20101110,000000,45.5298,45.6004,45.0404,45.3209,15170399.471391,0
+JNJ.US,D,20101111,000000,45.1454,45.3209,45.062,45.3013,12838633.837835,0
+JNJ.US,D,20101112,000000,45.1414,45.4239,45.011,45.1247,18224116.059639,0
+JNJ.US,D,20101115,000000,45.4356,45.8495,45.3425,45.4562,17855611.932071,0
+JNJ.US,D,20101116,000000,45.3151,45.3209,44.402,44.7473,21712899.506491,0
+JNJ.US,D,20101117,000000,44.7394,44.8552,44.5933,44.6943,10438276.21496,0
+JNJ.US,D,20101118,000000,44.9836,45.3582,44.8609,45.2386,13141853.97301,0
+JNJ.US,D,20101119,000000,45.2827,45.5151,45.111,45.2386,18179467.278662,0
+JNJ.US,D,20101122,000000,45.0052,45.2316,44.7129,45.0885,15616537.514532,0
+JNJ.US,D,20101123,000000,44.6442,44.8287,44.402,44.558,20707374.492086,0
+JNJ.US,D,20101124,000000,44.6737,44.9973,44.5991,44.8552,13533191.845095,0
+JNJ.US,D,20101126,000000,44.2962,44.3462,44.0383,44.1519,6545253.3001138,0
+JNJ.US,D,20101129,000000,43.8059,43.946,43.5087,43.8804,16813553.130388,0
+JNJ.US,D,20101130,000000,43.5763,43.8107,43.4125,43.6175,17754018.492509,0
+JNJ.US,D,20101201,000000,44.0677,44.2805,43.8097,44.2402,21504961.715627,0
+JNJ.US,D,20101202,000000,44.2177,44.5629,44.1342,44.3687,14289287.364875,0
+JNJ.US,D,20101203,000000,44.3687,44.4865,44.1048,44.3373,13923467.160831,0
+JNJ.US,D,20101206,000000,44.1609,44.2805,44.0814,44.0814,12606179.751615,0
+JNJ.US,D,20101207,000000,44.3373,44.4648,44.1195,44.1609,13406365.241545,0
+JNJ.US,D,20101208,000000,44.0971,44.3373,44.0383,44.2598,11106935.175988,0
+JNJ.US,D,20101209,000000,44.2471,44.6188,43.7655,43.9853,18197009.655713,0
+JNJ.US,D,20101210,000000,44.0735,44.1746,43.7214,43.8804,16134184.988181,0
+JNJ.US,D,20101213,000000,43.8186,43.9186,43.6283,43.8421,19290944.049172,0
+JNJ.US,D,20101214,000000,43.9617,44.6061,43.8647,44.4865,18850732.663904,0
+JNJ.US,D,20101215,000000,44.5991,44.762,44.255,44.3462,16245502.55188,0
+JNJ.US,D,20101216,000000,44.4745,44.5012,43.9656,44.2255,15633171.314127,0
+JNJ.US,D,20101217,000000,44.0343,44.3216,43.9225,44.3216,22501738.48538,0
+JNJ.US,D,20101220,000000,44.3216,44.402,44.1048,44.2873,12539291.727419,0
+JNJ.US,D,20101221,000000,44.4992,44.5069,44.1402,44.1803,11143484.259186,0
+JNJ.US,D,20101222,000000,44.1746,44.2264,43.8852,43.9549,12450956.788492,0
+JNJ.US,D,20101223,000000,43.9549,44.2677,43.9549,44.1195,10200253.395315,0
+JNJ.US,D,20101227,000000,44.0735,44.1108,43.8097,43.8931,7244997.6428786,0
+JNJ.US,D,20101228,000000,43.9853,44.1519,43.8734,43.9765,8948466.1607819,0
+JNJ.US,D,20101229,000000,44.0255,44.2559,44.0186,44.0304,7010601.9949586,0
+JNJ.US,D,20101230,000000,44.0127,44.0725,43.8744,43.9019,8117712.2911009,0
+JNJ.US,D,20101231,000000,43.8764,44.0078,43.7637,43.8372,7014405.579589,0
+JNJ.US,D,20110103,000000,44.3873,44.7787,44.3168,44.5236,20892395.940483,0
+JNJ.US,D,20110104,000000,44.7394,44.8953,44.4726,44.8953,17358525.229709,0
+JNJ.US,D,20110105,000000,44.9424,45.0316,44.6128,44.8679,16685654.792936,0
+JNJ.US,D,20110106,000000,44.9561,45.0238,44.5777,44.8001,10731518.313779,0
+JNJ.US,D,20110107,000000,44.7934,44.8287,44.3373,44.3687,15640267.599769,0
+JNJ.US,D,20110110,000000,44.1481,44.2264,43.9392,44.052,13672551.922828,0
+JNJ.US,D,20110111,000000,44.0971,44.1883,43.9392,44.1342,10310770.472706,0
+JNJ.US,D,20110112,000000,44.2598,44.5629,44.1676,44.2962,11728038.112131,0
+JNJ.US,D,20110113,000000,44.3373,44.6355,44.1883,44.5854,13357977.118789,0
+JNJ.US,D,20110114,000000,44.6128,44.6266,44.1195,44.3305,15849882.842835,0
+JNJ.US,D,20110118,000000,44.0951,44.3619,43.9431,44.0137,19605607.569527,0
+JNJ.US,D,20110119,000000,43.9735,44.3756,43.9431,44.3383,13438181.768101,0
+JNJ.US,D,20110120,000000,44.4569,44.7198,44.3216,44.553,16179070.346005,0
+JNJ.US,D,20110121,000000,44.7473,44.8287,44.2677,44.408,18246742.799416,0
+JNJ.US,D,20110124,000000,44.3373,44.4511,44.052,44.0971,15913393.528614,0
+JNJ.US,D,20110125,000000,43.1752,43.6715,43.0281,43.29,39482738.055825,0
+JNJ.US,D,20110126,000000,43.3596,43.4125,42.9468,42.9468,28589119.734754,0
+JNJ.US,D,20110127,000000,42.9802,43.2606,42.9468,43.0056,15830426.436736,0
+JNJ.US,D,20110128,000000,43.1694,43.2312,42.527,42.533,21553634.342435,0
+JNJ.US,D,20110131,000000,42.6408,42.683,42.3015,42.3584,26882565.52058,0
+JNJ.US,D,20110201,000000,42.3113,43.0477,42.3113,42.9712,20759501.956623,0
+JNJ.US,D,20110202,000000,42.8516,43.0625,42.7221,42.9625,14101543.243298,0
+JNJ.US,D,20110203,000000,42.9958,43.2076,42.9438,43.0938,14220877.906828,0
+JNJ.US,D,20110204,000000,43.1861,43.2223,42.9899,43.1154,13722213.685585,0
+JNJ.US,D,20110207,000000,43.1488,43.2263,42.9869,43.1409,11593970.421594,0
+JNJ.US,D,20110208,000000,43.1409,43.2263,43.0546,43.1889,11118882.306693,0
+JNJ.US,D,20110209,000000,43.1821,43.1889,42.9802,43.1488,12051789.446488,0
+JNJ.US,D,20110210,000000,42.982,43.2811,42.8212,43.1792,12172225.416024,0
+JNJ.US,D,20110211,000000,43.0517,43.3507,42.887,43.0223,13562269.382827,0
+JNJ.US,D,20110214,000000,43.0125,43.2174,42.9869,43.0193,11472446.402514,0
+JNJ.US,D,20110215,000000,42.9468,43.0193,42.8653,42.9625,12094149.958321,0
+JNJ.US,D,20110216,000000,42.9575,43.0517,42.88,42.8937,13260939.822962,0
+JNJ.US,D,20110217,000000,42.7849,43.1821,42.7585,43.0831,10033034.354554,0
+JNJ.US,D,20110218,000000,43.1537,43.388,42.9154,43.3096,17309869.938273,0
+JNJ.US,D,20110222,000000,43.0076,43.2223,42.8457,42.9899,15586002.785798,0
+JNJ.US,D,20110223,000000,43.0654,43.2891,42.7859,42.8026,17073853.942905,0
+JNJ.US,D,20110224,000000,42.8605,42.88,42.5437,42.7006,16602956.909193,0
+JNJ.US,D,20110225,000000,42.8723,42.8723,42.4515,42.6506,16556056.569272,0
+JNJ.US,D,20110228,000000,42.8566,43.9421,42.7477,43.9333,27599028.300347,0
+JNJ.US,D,20110301,000000,43.8303,43.9813,43.337,43.4116,19626127.551704,0
+JNJ.US,D,20110302,000000,43.2664,43.5753,43.1655,43.4841,14352265.752751,0
+JNJ.US,D,20110303,000000,43.7107,43.7685,43.4841,43.6578,10860832.033393,0
+JNJ.US,D,20110304,000000,43.8303,43.8303,43.1537,43.6656,15995900.723261,0
+JNJ.US,D,20110307,000000,43.6882,43.695,43.1233,43.1929,13412110.387875,0
+JNJ.US,D,20110308,000000,43.2527,43.6146,43.1537,43.4185,12402908.235086,0
+JNJ.US,D,20110309,000000,43.439,43.6656,43.138,43.1929,14099225.402048,0
+JNJ.US,D,20110310,000000,43.0076,43.1233,42.476,42.6281,20772216.94235,0
+JNJ.US,D,20110311,000000,42.3643,42.8153,42.273,42.6869,14614063.525655,0
+JNJ.US,D,20110314,000000,42.5437,42.5437,42.1348,42.2858,16484159.642205,0
+JNJ.US,D,20110315,000000,42.0367,42.0788,41.4924,41.821,22457967.690025,0
+JNJ.US,D,20110316,000000,41.8848,41.8848,41.1228,41.2374,23791803.241703,0
+JNJ.US,D,20110317,000000,41.6288,41.7524,41.4032,41.5699,17422430.550139,0
+JNJ.US,D,20110318,000000,41.8778,41.971,41.5483,41.8848,20112937.437468,0
+JNJ.US,D,20110321,000000,41.9563,42.3063,41.9563,42.072,14953289.22912,0
+JNJ.US,D,20110322,000000,42.0514,42.3005,41.9779,42.0446,14204184.96302,0
+JNJ.US,D,20110323,000000,41.9779,42.1142,41.8357,41.9936,13845594.628958,0
+JNJ.US,D,20110324,000000,42.1819,42.2505,42.0004,42.2122,12126784.306559,0
+JNJ.US,D,20110325,000000,42.1985,42.2583,41.9446,42.1819,11304810.29309,0
+JNJ.US,D,20110328,000000,42.2122,42.4094,42.1819,42.3643,11721244.68564,0
+JNJ.US,D,20110329,000000,42.1819,42.4152,42.1416,42.3486,12982671.406907,0
+JNJ.US,D,20110330,000000,42.4348,42.7144,42.3643,42.4662,14996141.249743,0
+JNJ.US,D,20110331,000000,42.3417,42.6917,42.3417,42.3741,13536470.269918,0
+JNJ.US,D,20110401,000000,42.6438,42.6506,42.2368,42.5437,13861767.511596,0
+JNJ.US,D,20110404,000000,42.5868,43.035,42.525,43.0154,13169390.702063,0
+JNJ.US,D,20110405,000000,42.731,42.88,42.5377,42.7644,14768196.399777,0
+JNJ.US,D,20110406,000000,42.7712,42.8379,42.6202,42.6653,13998756.722231,0
+JNJ.US,D,20110407,000000,42.7084,42.7378,42.3711,42.5377,12921223.630433,0
+JNJ.US,D,20110408,000000,42.7144,42.7517,42.4152,42.525,10984219.095131,0
+JNJ.US,D,20110411,000000,42.5791,43.0301,42.5487,42.8075,13751843.915775,0
+JNJ.US,D,20110412,000000,42.6673,42.9625,42.6673,42.8633,12876508.567151,0
+JNJ.US,D,20110413,000000,42.6722,42.8723,42.5574,42.6202,14678784.628311,0
+JNJ.US,D,20110414,000000,42.5868,42.9958,42.5437,42.9213,14590764.78527,0
+JNJ.US,D,20110415,000000,43.0791,43.5881,42.8937,43.3096,26037785.295244,0
+JNJ.US,D,20110418,000000,43.2282,43.7598,42.982,43.236,28025540.662576,0
+JNJ.US,D,20110419,000000,44.3383,44.9621,44.1932,44.8335,36494682.759248,0
+JNJ.US,D,20110420,000000,45.2042,46.1575,45.1827,46.0486,37328316.340188,0
+JNJ.US,D,20110421,000000,45.6338,45.9838,45.6053,45.8192,16351647.036538,0
+JNJ.US,D,20110425,000000,45.519,45.9113,45.4209,45.8495,10106233.473998,0
+JNJ.US,D,20110426,000000,45.8192,46.6997,45.8192,46.4477,20319036.659139,0
+JNJ.US,D,20110427,000000,45.3759,46.9126,45.3396,46.8909,33234186.790898,0
+JNJ.US,D,20110428,000000,46.7635,47.0116,46.434,46.7556,18302967.530185,0
+JNJ.US,D,20110429,000000,46.9056,47.1744,46.7683,47.0018,16923168.768417,0
+JNJ.US,D,20110502,000000,47.143,47.4214,47.0625,47.3499,21596857.543972,0
+JNJ.US,D,20110503,000000,47.2764,47.5293,47.2048,47.3852,18327907.012573,0
+JNJ.US,D,20110504,000000,47.1901,47.4304,46.7498,46.9645,18750045.762342,0
+JNJ.US,D,20110505,000000,46.8086,46.9213,46.3398,46.4918,20868328.32535,0
+JNJ.US,D,20110506,000000,46.6625,46.8448,46.5703,46.6762,16666114.769159,0
+JNJ.US,D,20110509,000000,46.5634,47.0253,46.533,46.9341,12588161.161689,0
+JNJ.US,D,20110510,000000,46.9203,47.0547,46.684,47.0253,13571608.049863,0
+JNJ.US,D,20110511,000000,47.4304,47.7313,47.0587,47.6097,27942634.754366,0
+JNJ.US,D,20110512,000000,47.2302,48.1795,47.0704,48.0492,21820433.880114,0
+JNJ.US,D,20110513,000000,47.9765,48.0923,47.1597,47.6431,16353576.361503,0
+JNJ.US,D,20110516,000000,47.4911,47.7627,47.3342,47.4646,16085582.72259,0
+JNJ.US,D,20110517,000000,47.3656,47.544,47.0969,47.4862,15094465.442032,0
+JNJ.US,D,20110518,000000,47.3185,47.5686,47.1527,47.5597,12629263.329437,0
+JNJ.US,D,20110519,000000,47.5803,47.5803,47.091,47.4793,13553042.885847,0
+JNJ.US,D,20110520,000000,47.3793,47.4342,46.685,46.9822,17265771.810299,0
+JNJ.US,D,20110523,000000,46.6203,46.9822,46.5409,46.887,16815182.655384,0
+JNJ.US,D,20110524,000000,47.0096,47.3656,46.8448,47.0351,15402868.853528,0
+JNJ.US,D,20110525,000000,47.3421,47.6215,47.2518,47.4057,20614537.454998,0
+JNJ.US,D,20110526,000000,47.3107,47.4489,47.091,47.2577,16708535.44493,0
+JNJ.US,D,20110527,000000,47.4568,48.306,47.3185,48.1608,22699626.858942,0
+JNJ.US,D,20110531,000000,48.5561,48.5757,48.3237,48.5414,22815081.458257,0
+JNJ.US,D,20110601,000000,48.3462,48.5395,47.9413,47.958,15219868.505598,0
+JNJ.US,D,20110602,000000,47.9266,48.1541,47.8128,47.958,13283105.645779,0
+JNJ.US,D,20110603,000000,47.4921,47.8657,47.4646,47.6755,14362535.431253,0
+JNJ.US,D,20110606,000000,47.5166,47.7657,47.4921,47.6431,11626785.261649,0
+JNJ.US,D,20110607,000000,47.6097,47.8128,47.2518,47.2518,14468386.234309,0
+JNJ.US,D,20110608,000000,47.2214,47.7735,47.0165,47.7108,13871418.215333,0
+JNJ.US,D,20110609,000000,47.8481,48.5316,47.7313,48.1698,19439232.86337,0
+JNJ.US,D,20110610,000000,47.9657,48.1,47.6755,47.6755,12899130.208288,0
+JNJ.US,D,20110613,000000,47.8402,48.306,47.7981,48.0335,11287288.310594,0
+JNJ.US,D,20110614,000000,48.2913,48.5884,48.1461,48.4022,15745574.887916,0
+JNJ.US,D,20110615,000000,48.3296,48.3296,47.399,47.7246,17410639.437785,0
+JNJ.US,D,20110616,000000,47.393,47.8579,47.2273,47.8362,16192492.003084,0
+JNJ.US,D,20110617,000000,48.0639,48.2913,47.7422,47.8196,19874621.95595,0
+JNJ.US,D,20110620,000000,47.6676,48.1404,47.6588,47.9765,12903986.15199,0
+JNJ.US,D,20110621,000000,47.9824,48.1461,47.7246,47.9657,13580349.15642,0
+JNJ.US,D,20110622,000000,47.95,48.0549,47.6431,47.6588,11033710.563349,0
+JNJ.US,D,20110623,000000,47.2764,47.4214,46.6625,47.3725,22469795.512579,0
+JNJ.US,D,20110624,000000,47.296,47.3264,46.7654,46.9311,18275885.599725,0
+JNJ.US,D,20110627,000000,47.0969,47.3264,46.887,47.0665,9984226.1039502,0
+JNJ.US,D,20110628,000000,47.3107,47.6951,47.1597,47.544,10685996.64582,0
+JNJ.US,D,20110629,000000,47.7735,48.0335,47.5597,47.8334,12784792.210895,0
+JNJ.US,D,20110630,000000,47.9119,48.2639,47.7882,47.9854,13510697.669932,0
+JNJ.US,D,20110701,000000,47.958,48.5884,47.8048,48.5463,12759209.280276,0
+JNJ.US,D,20110705,000000,48.5395,48.814,48.5101,48.7768,13545474.466242,0
+JNJ.US,D,20110706,000000,48.7816,48.8679,48.6012,48.7238,9841259.2490508,0
+JNJ.US,D,20110707,000000,48.9209,49.0895,48.6208,48.9935,11638872.09506,0
+JNJ.US,D,20110708,000000,48.912,49.0426,48.4668,48.7415,10893979.304705,0
+JNJ.US,D,20110711,000000,48.2443,48.6277,48.2089,48.5248,12332068.765731,0
+JNJ.US,D,20110712,000000,48.259,48.8199,48.2089,48.3521,14594621.395745,0
+JNJ.US,D,20110713,000000,48.613,49.0346,48.4835,48.7846,12516551.797858,0
+JNJ.US,D,20110714,000000,48.7621,48.9984,48.6689,48.8071,13345278.448707,0
+JNJ.US,D,20110715,000000,48.8571,49.0131,48.3227,48.6542,14200005.098838,0
+JNJ.US,D,20110718,000000,48.4512,48.5806,48.0041,48.3942,14356225.355733,0
+JNJ.US,D,20110719,000000,48.4032,48.4924,47.7206,48.1267,18944681.204277,0
+JNJ.US,D,20110720,000000,48.0168,48.259,47.651,47.7814,12266489.05228,0
+JNJ.US,D,20110721,000000,47.9344,48.1874,47.7029,47.95,15797960.343583,0
+JNJ.US,D,20110722,000000,48.108,48.1785,47.9657,48.1267,10702275.580147,0
+JNJ.US,D,20110725,000000,47.7578,47.9197,47.6127,47.7892,14199134.251311,0
+JNJ.US,D,20110726,000000,47.7343,47.8362,47.5166,47.5529,13868885.21152,0
+JNJ.US,D,20110727,000000,47.4342,47.5166,46.989,47.0508,17735618.524393,0
+JNJ.US,D,20110728,000000,47.0478,47.3332,46.7282,46.9488,13749444.496302,0
+JNJ.US,D,20110729,000000,46.7017,46.8341,46.2604,46.7369,23331025.986509,0
+JNJ.US,D,20110801,000000,47.091,47.1273,45.9211,46.4624,21944605.112519,0
+JNJ.US,D,20110802,000000,46.2407,46.4163,45.7544,45.7544,23710344.327216,0
+JNJ.US,D,20110803,000000,45.7122,45.8259,44.6188,45.7417,24482647.400378,0
+JNJ.US,D,20110804,000000,45.166,45.5582,44.5747,44.6041,32350738.488031,0
+JNJ.US,D,20110805,000000,44.81,45.7544,44.0363,45.2376,33274809.686586,0
+JNJ.US,D,20110808,000000,44.5777,45.1434,44.0363,44.0873,44817215.53338,0
+JNJ.US,D,20110809,000000,44.5149,44.9905,42.6162,44.8669,50301708.22427,0
+JNJ.US,D,20110810,000000,44.4491,44.6962,43.2891,43.4253,45309581.915834,0
+JNJ.US,D,20110811,000000,43.4125,46.3035,43.3733,45.7612,46431851.485198,0
+JNJ.US,D,20110812,000000,45.8867,46.1575,45.37,45.7033,58668805.141973,0
+JNJ.US,D,20110815,000000,46.0564,46.6124,45.8857,46.5909,54548256.48528,0
+JNJ.US,D,20110816,000000,46.0015,46.6762,45.9397,46.4261,18211588.703826,0
+JNJ.US,D,20110817,000000,46.5703,46.781,46.025,46.3506,15948726.076566,0
+JNJ.US,D,20110818,000000,45.5788,45.8642,44.7326,45.5582,32380853.088919,0
+JNJ.US,D,20110819,000000,45.3111,46.0113,45.2611,45.5425,26880871.752732,0
+JNJ.US,D,20110822,000000,46.1575,46.2339,45.4485,45.6524,18977262.52667,0
+JNJ.US,D,20110823,000000,45.8201,46.8832,45.7474,46.8675,20576010.099901,0
+JNJ.US,D,20110824,000000,47.1577,47.393,46.7743,47.2704,20126505.935349,0
+JNJ.US,D,20110825,000000,47.242,47.242,46.3084,46.5634,18208095.116441,0
+JNJ.US,D,20110826,000000,46.2487,46.9929,45.4856,46.781,19439496.972866,0
+JNJ.US,D,20110829,000000,47.0959,47.9755,46.9861,47.9314,17663741.991883,0
+JNJ.US,D,20110830,000000,47.9,48.0629,47.4411,47.8638,15365262.31262,0
+JNJ.US,D,20110831,000000,48.052,48.2011,47.5539,47.8883,19998251.712902,0
+JNJ.US,D,20110901,000000,47.7864,48.1334,47.3862,47.545,15305873.366541,0
+JNJ.US,D,20110902,000000,47.1352,47.2988,46.5095,46.6281,18829007.363489,0
+JNJ.US,D,20110906,000000,45.9152,47.1253,45.4856,47.039,21772126.315853,0
+JNJ.US,D,20110907,000000,47.3332,47.6304,47.0802,47.6157,14784505.925939,0
+JNJ.US,D,20110908,000000,47.2754,47.9804,47.1861,47.2704,21365730.123596,0
+JNJ.US,D,20110909,000000,46.8595,46.8752,46.0593,46.3153,23347856.593568,0
+JNJ.US,D,20110912,000000,45.9221,46.2937,45.3396,46.281,18471002.353173,0
+JNJ.US,D,20110913,000000,46.5703,46.6134,45.9809,46.2937,15925134.674307,0
+JNJ.US,D,20110914,000000,46.5409,46.9184,45.8339,46.38,18447333.451602,0
+JNJ.US,D,20110915,000000,46.781,47.0322,46.5182,46.8675,14571180.913197,0
+JNJ.US,D,20110916,000000,46.9557,47.1195,46.5467,47.0066,21554434.828745,0
+JNJ.US,D,20110919,000000,46.6134,46.8595,46.3084,46.6781,11706345.443004,0
+JNJ.US,D,20110920,000000,46.8832,47.194,46.4242,46.736,14935537.807873,0
+JNJ.US,D,20110921,000000,46.7144,47.0126,45.9221,45.9427,13781089.70859,0
+JNJ.US,D,20110922,000000,45.2376,45.5582,44.4952,45.065,26705701.894446,0
+JNJ.US,D,20110923,000000,44.6119,45.0483,44.3943,44.8238,15086545.216341,0
+JNJ.US,D,20110926,000000,45.1571,45.7417,45.1297,45.6249,14499929.473818,0
+JNJ.US,D,20110927,000000,46.1201,46.8331,45.6387,46.4457,17967526.036522,0
+JNJ.US,D,20110928,000000,46.5055,46.9047,45.9505,46.0319,12310450.536732,0
+JNJ.US,D,20110929,000000,46.5182,46.7507,45.8642,46.5055,12252319.934736,0
+JNJ.US,D,20110930,000000,46.0103,47.1165,45.9574,46.3496,20000927.478605,0
+JNJ.US,D,20111003,000000,46.3222,46.7282,45.1571,45.1797,23200777.176519,0
+JNJ.US,D,20111004,000000,44.7963,45.3621,44.2697,45.2454,24991488.504894,0
+JNJ.US,D,20111005,000000,45.2748,45.4926,44.8315,45.3778,21157965.686456,0
+JNJ.US,D,20111006,000000,45.5004,45.726,45.1954,45.7122,13139386.231776,0
+JNJ.US,D,20111007,000000,45.9004,46.3722,45.8514,45.9427,16961961.252736,0
+JNJ.US,D,20111010,000000,46.4988,46.889,46.3153,46.889,9761238.1507383,0
+JNJ.US,D,20111011,000000,46.7673,46.84,46.4684,46.5467,10479969.824822,0
+JNJ.US,D,20111012,000000,46.6713,47.0802,46.4831,46.8174,12861276.893256,0
+JNJ.US,D,20111013,000000,46.9047,46.9047,46.2653,46.7439,10680265.775679,0
+JNJ.US,D,20111014,000000,47.0635,47.1195,46.7017,47.1028,9172945.9757404,0
+JNJ.US,D,20111017,000000,46.8675,47.1861,46.3006,46.4242,14827963.664865,0
+JNJ.US,D,20111018,000000,46.4026,47.1195,46.1418,46.8832,16079110.510351,0
+JNJ.US,D,20111019,000000,46.9488,46.9488,45.2376,45.5867,27430378.581505,0
+JNJ.US,D,20111020,000000,45.8201,45.9427,45.3445,45.5093,15885754.826784,0
+JNJ.US,D,20111021,000000,45.872,46.4614,45.7701,46.4163,18090381.820087,0
+JNJ.US,D,20111024,000000,46.5105,47.1518,46.2858,47.1116,17236702.430389,0
+JNJ.US,D,20111025,000000,46.988,47.1744,46.2604,46.3476,14169578.46125,0
+JNJ.US,D,20111026,000000,46.7144,47.0126,46.4242,46.9331,13640122.539874,0
+JNJ.US,D,20111027,000000,47.296,47.8078,47.0959,47.6705,22468649.338551,0
+JNJ.US,D,20111028,000000,47.7864,47.9167,47.3097,47.7403,14276785.502256,0
+JNJ.US,D,20111031,000000,47.7882,47.9284,46.8537,46.8595,18852591.627653,0
+JNJ.US,D,20111101,000000,46.3408,46.6507,45.9819,46.1291,20273109.139522,0
+JNJ.US,D,20111102,000000,46.7144,46.8595,46.1475,46.3153,13927794.885542,0
+JNJ.US,D,20111103,000000,46.6281,46.9586,46.3359,46.8253,14380933.359913,0
+JNJ.US,D,20111104,000000,46.5752,46.9753,46.1505,46.6634,13363057.402602,0
+JNJ.US,D,20111107,000000,46.5409,46.8253,46.0319,46.5771,12068851.531754,0
+JNJ.US,D,20111108,000000,46.6438,47.296,46.5409,47.2028,10960503.286083,0
+JNJ.US,D,20111109,000000,46.5752,46.6713,45.9221,46.2379,15195136.02795,0
+JNJ.US,D,20111110,000000,46.6713,46.885,46.3271,46.6634,10312662.067743,0
+JNJ.US,D,20111111,000000,47.0292,47.6638,47.0292,47.4862,12481739.311076,0
+JNJ.US,D,20111114,000000,47.2823,47.545,47.0547,47.242,11370630.662296,0
+JNJ.US,D,20111115,000000,47.2754,47.5166,46.9488,47.296,14736484.905182,0
+JNJ.US,D,20111116,000000,46.9724,47.4224,46.7958,46.8675,11535855.115515,0
+JNJ.US,D,20111117,000000,46.5977,46.9508,46.0673,46.531,19110889.694806,0
+JNJ.US,D,20111118,000000,46.7154,46.7213,46.2604,46.4664,17351430.983523,0
+JNJ.US,D,20111121,000000,46.0476,46.0967,45.7612,45.8025,45066988.676266,0
+JNJ.US,D,20111122,000000,45.8112,45.9995,45.6288,45.7769,11926774.899209,0
+JNJ.US,D,20111123,000000,45.5474,45.5926,45.115,45.115,14226330.391283,0
+JNJ.US,D,20111125,000000,45.0326,45.2768,44.8434,45.0052,7949120.6967433,0
+JNJ.US,D,20111128,000000,45.4503,46.0603,45.3797,45.8112,15801953.59758,0
+JNJ.US,D,20111129,000000,46.1438,46.3692,45.879,46.1134,12136853.098689,0
+JNJ.US,D,20111130,000000,46.9517,47.5509,46.8595,47.5333,20450009.475856,0
+JNJ.US,D,20111201,000000,47.5088,47.7089,47.2607,47.3411,13410441.093494,0
+JNJ.US,D,20111202,000000,47.6481,47.6638,46.4968,46.6203,21490771.183799,0
+JNJ.US,D,20111205,000000,47.0831,47.191,46.1662,46.5389,20798796.147012,0
+JNJ.US,D,20111206,000000,46.7213,46.9586,46.4664,46.635,14178444.994323,0
+JNJ.US,D,20111207,000000,46.6948,47.6049,46.5457,47.3411,15648098.089414,0
+JNJ.US,D,20111208,000000,47.191,47.3411,46.687,46.8478,13018605.594251,0
+JNJ.US,D,20111209,000000,47.2479,47.5088,46.9969,47.398,12019175.492806,0
+JNJ.US,D,20111212,000000,46.9136,47.1537,46.531,46.6507,14670034.344206,0
+JNJ.US,D,20111213,000000,47.0675,47.0675,46.3771,46.5389,19308297.776582,0
+JNJ.US,D,20111214,000000,46.5526,46.8478,46.2222,46.4066,13329856.085717,0
+JNJ.US,D,20111215,000000,46.782,47.0831,46.6948,47.0086,13118672.50132,0
+JNJ.US,D,20111216,000000,47.2744,47.2803,46.6772,47.2312,26151923.42599,0
+JNJ.US,D,20111219,000000,47.143,47.2165,46.5389,46.6634,12218434.380509,0
+JNJ.US,D,20111220,000000,47.0223,47.546,47.0165,47.392,15368530.540165,0
+JNJ.US,D,20111221,000000,47.6049,47.7403,47.4342,47.7146,11533975.757211,0
+JNJ.US,D,20111222,000000,47.8048,47.9363,47.4646,47.8746,10078322.504851,0
+JNJ.US,D,20111223,000000,47.9119,48.4806,47.8746,48.464,8788601.3967911,0
+JNJ.US,D,20111227,000000,48.4717,48.7061,48.4041,48.4944,6768511.4811884,0
+JNJ.US,D,20111228,000000,48.455,48.5021,47.9667,48.0786,7987062.7280919,0
+JNJ.US,D,20111229,000000,47.9727,48.5021,47.9275,48.3904,7673576.9933251,0
+JNJ.US,D,20111230,000000,48.1775,48.4256,48.1324,48.1688,6752511.9522736,0
+JNJ.US,D,20120103,000000,48.1775,48.4806,47.9275,48.3904,21941074.814934,0
+JNJ.US,D,20120104,000000,48.2933,48.3904,47.8255,48.0972,12583740.641751,0
+JNJ.US,D,20120105,000000,47.9785,48.1864,47.6167,48.0373,16183092.15238,0
+JNJ.US,D,20120106,000000,48.0686,48.0833,47.4568,47.6167,20911355.739151,0
+JNJ.US,D,20120109,000000,47.7146,47.8118,47.3077,47.6932,10802438.341628,0
+JNJ.US,D,20120110,000000,47.8255,48.0373,47.7403,47.8883,11540758.986423,0
+JNJ.US,D,20120111,000000,47.8255,48.1394,47.6244,47.8402,9236692.2186369,0
+JNJ.US,D,20120112,000000,47.9667,48.0462,47.6932,47.9119,10078530.529319,0
+JNJ.US,D,20120113,000000,47.7226,47.952,47.2744,47.9363,12223935.811897,0
+JNJ.US,D,20120117,000000,48.1275,48.2482,47.3803,47.8334,11381401.02714,0
+JNJ.US,D,20120118,000000,47.9363,48.0118,47.7403,47.952,11021729.781627,0
+JNJ.US,D,20120119,000000,47.8608,47.9275,47.5882,47.8814,15928389.64539,0
+JNJ.US,D,20120120,000000,48.0069,48.1451,47.4048,47.9431,20034050.276451,0
+JNJ.US,D,20120123,000000,47.9119,47.9854,47.6548,47.7403,13784383.42933,0
+JNJ.US,D,20120124,000000,47.2685,48.0786,47.2607,47.7403,16761261.489676,0
+JNJ.US,D,20120125,000000,47.9667,47.9667,47.5706,47.904,14339439.616698,0
+JNJ.US,D,20120126,000000,48.1394,48.3904,47.904,48.259,17080686.119051,0
+JNJ.US,D,20120127,000000,48.2011,48.3835,48.0833,48.1521,14253351.138076,0
+JNJ.US,D,20120130,000000,47.9431,48.2639,47.8402,48.2639,10192363.761459,0
+JNJ.US,D,20120131,000000,48.3952,48.4384,48.1561,48.4099,18472318.82174,0
+JNJ.US,D,20120201,000000,48.455,48.714,48.2217,48.253,16712679.61864,0
+JNJ.US,D,20120202,000000,48.4326,48.455,48.0011,48.1775,11275846.96487,0
+JNJ.US,D,20120203,000000,48.4227,48.4934,48.1344,48.2178,12302166.268223,0
+JNJ.US,D,20120206,000000,48.0686,48.1688,47.7804,47.8814,12982178.878388,0
+JNJ.US,D,20120207,000000,47.8255,48.0305,47.755,47.9383,12590594.232179,0
+JNJ.US,D,20120208,000000,47.8893,48.0011,47.8118,47.9216,9377069.9846953,0
+JNJ.US,D,20120209,000000,47.9216,48.0011,47.6107,47.6628,14888860.788336,0
+JNJ.US,D,20120210,000000,47.5215,47.5725,47.193,47.4461,18998497.338023,0
+JNJ.US,D,20120213,000000,47.6725,47.7089,47.4489,47.5088,13154734.154637,0
+JNJ.US,D,20120214,000000,47.5627,47.6401,47.2547,47.4568,12223588.084723,0
+JNJ.US,D,20120215,000000,47.4332,47.7079,47.3587,47.4842,12284702.410213,0
+JNJ.US,D,20120216,000000,47.4461,47.8618,47.3352,47.6852,11156234.935383,0
+JNJ.US,D,20120217,000000,47.9049,47.953,47.6029,47.7363,12331135.71481,0
+JNJ.US,D,20120221,000000,47.9127,47.9216,47.5597,47.7717,11002565.017674,0
+JNJ.US,D,20120222,000000,47.7717,47.9941,47.6461,47.7403,11096379.973707,0
+JNJ.US,D,20120223,000000,47.8823,48.5139,47.6705,47.8196,12243856.194137,0
+JNJ.US,D,20120224,000000,48.0088,48.0088,47.5686,47.7637,14140889.439805,0
+JNJ.US,D,20120227,000000,47.6147,47.897,47.4371,47.755,11501790.089197,0
+JNJ.US,D,20120228,000000,47.8755,48.4787,47.7961,48.2982,15629245.362164,0
+JNJ.US,D,20120229,000000,48.2962,48.358,47.956,48.2236,15505950.075924,0
+JNJ.US,D,20120301,000000,48.2482,48.359,47.897,48.0402,11894319.003332,0
+JNJ.US,D,20120302,000000,47.9687,48.0716,47.8481,47.9941,8183298.1229178,0
+JNJ.US,D,20120305,000000,47.9383,48.1344,47.8255,48.1,10261178.051437,0
+JNJ.US,D,20120306,000000,47.7637,47.9687,47.5686,47.6852,12835198.374935,0
+JNJ.US,D,20120307,000000,47.6225,47.7637,47.5146,47.6461,10043889.356804,0
+JNJ.US,D,20120308,000000,48.1561,48.2256,47.9737,48.0539,15264320.479112,0
+JNJ.US,D,20120309,000000,48.0472,48.1628,47.8618,47.9737,11350596.070545,0
+JNJ.US,D,20120312,000000,47.8618,48.2756,47.8255,48.2403,9830671.4154803,0
+JNJ.US,D,20120313,000000,48.4787,48.4934,48.1893,48.4099,13338614.527645,0
+JNJ.US,D,20120314,000000,48.3217,48.4453,48.1815,48.2256,12971665.484946,0
+JNJ.US,D,20120315,000000,48.1167,48.4453,48.0539,48.2178,15351149.280104,0
+JNJ.US,D,20120316,000000,48.3139,48.5061,48.0226,48.257,23895965.375549,0
+JNJ.US,D,20120319,000000,48.1275,48.3668,48.0913,48.3217,9880732.9115294,0
+JNJ.US,D,20120320,000000,48.1972,48.2619,47.9874,48.1344,10472904.131014,0
+JNJ.US,D,20120321,000000,48.1344,48.2178,47.897,47.9874,10579567.657111,0
+JNJ.US,D,20120322,000000,47.8755,47.9383,47.7216,47.7637,14333424.242505,0
+JNJ.US,D,20120323,000000,47.7804,47.953,47.6999,47.8334,10880338.406153,0
+JNJ.US,D,20120326,000000,48.0853,48.359,48.0402,48.2884,11476035.844309,0
+JNJ.US,D,20120327,000000,48.4099,48.5375,48.3286,48.462,14471766.63191,0
+JNJ.US,D,20120328,000000,48.4541,48.6267,48.2982,48.6267,13907455.395183,0
+JNJ.US,D,20120329,000000,48.3737,48.5639,48.3139,48.5639,12892252.144392,0
+JNJ.US,D,20120330,000000,48.6326,49.0386,48.5963,48.8738,15260114.102008,0
+JNJ.US,D,20120402,000000,48.9386,49.1278,48.7728,49.0621,11856663.515491,0
+JNJ.US,D,20120403,000000,48.9955,49.0229,48.5375,48.818,12318869.409308,0
+JNJ.US,D,20120404,000000,48.6198,48.6836,48.4306,48.4541,12728893.793016,0
+JNJ.US,D,20120405,000000,48.359,48.4453,48.2335,48.4169,10691673.470387,0
+JNJ.US,D,20120409,000000,48.1414,48.3286,48.0786,48.108,7219472.8367432,0
+JNJ.US,D,20120410,000000,48.0226,48.0629,47.544,47.5725,17252120.714468,0
+JNJ.US,D,20120411,000000,47.9383,47.9383,47.394,47.5215,14080928.426438,0
+JNJ.US,D,20120412,000000,47.4626,47.5343,47.1851,47.5343,17708574.323861,0
+JNJ.US,D,20120413,000000,47.3803,47.4264,47.0684,47.0851,15150368.958549,0
+JNJ.US,D,20120416,000000,47.2185,47.544,47.1753,47.4097,14173922.501606,0
+JNJ.US,D,20120417,000000,47.595,47.6304,46.8841,47.5863,24726925.230243,0
+JNJ.US,D,20120418,000000,47.3519,47.3676,46.7733,46.8752,27757159.527106,0
+JNJ.US,D,20120419,000000,46.8468,47.0851,46.5055,46.7056,20497705.203448,0
+JNJ.US,D,20120420,000000,46.8468,47.4019,46.8331,47.2116,19325892.159749,0
+JNJ.US,D,20120423,000000,47.0518,47.193,46.9047,46.9586,13660047.001024,0
+JNJ.US,D,20120424,000000,47.0939,47.2704,46.9508,47.2567,12176463.404689,0
+JNJ.US,D,20120425,000000,47.394,47.8529,47.3028,47.7403,15064250.907822,0
+JNJ.US,D,20120426,000000,47.7303,48.1414,47.6147,47.9794,12334211.213803,0
+JNJ.US,D,20120427,000000,48.1275,48.2619,47.9284,48.0472,13328148.04168,0
+JNJ.US,D,20120430,000000,48.0539,48.4541,48.0472,48.2403,15333804.730244,0
+JNJ.US,D,20120501,000000,48.0963,48.4306,48.0178,48.3286,13641357.430218,0
+JNJ.US,D,20120502,000000,48.2884,48.4099,48.0472,48.4099,11267943.054824,0
+JNJ.US,D,20120503,000000,48.463,48.5218,48.2393,48.4169,14079555.872842,0
+JNJ.US,D,20120504,000000,48.3041,48.3805,47.9755,47.9755,13902516.85353,0
+JNJ.US,D,20120507,000000,47.8529,48.1815,47.8048,48.0128,11319322.039168,0
+JNJ.US,D,20120508,000000,47.9284,48.1461,47.8334,48.1461,16858869.833062,0
+JNJ.US,D,20120509,000000,47.8638,48.0766,47.6107,47.6304,14376327.249518,0
+JNJ.US,D,20120510,000000,48.0265,48.0579,47.7146,47.8491,10394009.831901,0
+JNJ.US,D,20120511,000000,47.7403,48.1521,47.595,47.6785,51044597.249532,0
+JNJ.US,D,20120514,000000,47.4461,47.497,47.0998,47.3744,53559061.391593,0
+JNJ.US,D,20120515,000000,47.2018,47.5283,46.988,47.1371,11470718.98365,0
+JNJ.US,D,20120516,000000,47.2734,47.3725,47.0184,47.2136,13519935.383917,0
+JNJ.US,D,20120517,000000,47.2136,47.4234,47.037,47.0949,9292496.8215596,0
+JNJ.US,D,20120518,000000,47.3244,47.3568,46.7498,46.9439,18598126.717236,0
+JNJ.US,D,20120521,000000,46.8752,47.294,46.8675,47.0312,11856749.172625,0
+JNJ.US,D,20120522,000000,46.9822,47.2734,46.9283,47.0704,11348559.674162,0
+JNJ.US,D,20120523,000000,46.9822,47.2459,46.5909,46.8841,15207162.697421,0
+JNJ.US,D,20120524,000000,47.0537,47.393,46.989,47.2136,11623915.747667,0
+JNJ.US,D,20120525,000000,47.0459,47.1253,46.6075,46.7723,14980228.397689,0
+JNJ.US,D,20120529,000000,47.0184,47.0871,46.6144,46.8321,13487378.534991,0
+JNJ.US,D,20120530,000000,46.6458,46.6899,46.3899,46.5457,12582898.346601,0
+JNJ.US,D,20120531,000000,46.6585,47.0459,46.4958,46.7115,17775196.199106,0
+JNJ.US,D,20120601,000000,46.4203,46.6213,46.1732,46.224,16122779.332928,0
+JNJ.US,D,20120604,000000,46.4203,46.7262,46.3084,46.6458,12301055.784668,0
+JNJ.US,D,20120605,000000,46.5095,46.6723,46.3899,46.5457,12729088.561022,0
+JNJ.US,D,20120606,000000,46.4584,46.989,46.3084,46.989,30721672.368356,0
+JNJ.US,D,20120607,000000,47.2734,47.2861,46.7723,46.989,17295468.322793,0
+JNJ.US,D,20120608,000000,46.7939,47.1636,46.637,47.1253,15035183.567369,0
+JNJ.US,D,20120611,000000,47.1195,47.1597,46.4721,46.4791,16340491.214592,0
+JNJ.US,D,20120612,000000,46.5095,47.3411,46.2634,47.1969,35624887.591668,0
+JNJ.US,D,20120613,000000,48.0676,48.4089,47.2734,48.2236,131565262.24243,0
+JNJ.US,D,20120614,000000,48.1451,49.1955,48.0963,48.9728,45862551.740158,0
+JNJ.US,D,20120615,000000,49.3063,49.4574,49.014,49.3906,34738798.193844,0
+JNJ.US,D,20120618,000000,49.2494,49.6741,49.2494,49.6073,34415828.990697,0
+JNJ.US,D,20120619,000000,49.6828,50.0976,49.6495,49.9212,31561836.286019,0
+JNJ.US,D,20120620,000000,49.9673,50.13,49.7269,50.13,28407235.988746,0
+JNJ.US,D,20120621,000000,49.7917,50.1076,49.5024,49.6741,32805137.345943,0
+JNJ.US,D,20120622,000000,49.8751,50.1076,49.7692,49.8545,25355309.022755,0
+JNJ.US,D,20120625,000000,49.5779,49.8545,49.4868,49.7563,17491503.850974,0
+JNJ.US,D,20120626,000000,49.8015,49.8996,49.6918,49.6995,14835034.457312,0
+JNJ.US,D,20120627,000000,49.6495,50.2811,49.6495,50.0114,25135054.959729,0
+JNJ.US,D,20120628,000000,49.9143,50.13,49.7152,50.0859,16186201.30239,0
+JNJ.US,D,20120629,000000,50.3556,50.6556,50.2968,50.5488,24438685.915927,0
+JNJ.US,D,20120702,000000,50.4459,50.8792,50.3851,50.8792,16777484.338975,0
+JNJ.US,D,20120703,000000,50.8488,50.9694,50.6695,50.9096,11897969.628795,0
+JNJ.US,D,20120705,000000,50.8194,50.9911,50.7164,50.7164,15847829.11108,0
+JNJ.US,D,20120706,000000,50.5145,50.791,50.4017,50.6067,13040838.719103,0
+JNJ.US,D,20120709,000000,50.6842,50.8488,50.6017,50.7164,16687390.369623,0
+JNJ.US,D,20120710,000000,50.8557,50.9537,50.6842,50.791,17176351.88101,0
+JNJ.US,D,20120711,000000,50.9009,50.9617,50.6695,50.8037,16072748.428713,0
+JNJ.US,D,20120712,000000,50.5949,50.9694,50.4606,50.6615,22030903.655063,0
+JNJ.US,D,20120713,000000,50.7214,51.4333,50.6763,51.3344,17693347.748607,0
+JNJ.US,D,20120716,000000,51.2294,51.4196,51.148,51.2175,17269713.05818,0
+JNJ.US,D,20120717,000000,50.7587,51.7629,50.587,51.6256,32347807.790383,0
+JNJ.US,D,20120718,000000,51.4333,51.9726,51.3725,51.9041,20875141.126667,0
+JNJ.US,D,20120719,000000,51.8138,52.1512,51.6109,52.0237,18042097.709563,0
+JNJ.US,D,20120720,000000,51.8894,51.8962,51.1391,51.3491,18664622.146235,0
+JNJ.US,D,20120723,000000,50.9832,51.1097,50.6154,50.9617,15732876.217835,0
+JNJ.US,D,20120724,000000,50.9537,51.0695,50.13,50.3928,16233468.744314,0
+JNJ.US,D,20120725,000000,50.6341,50.892,50.4222,50.5282,13207499.968767,0
+JNJ.US,D,20120726,000000,51.1029,51.6109,51.0362,51.4333,22022388.928076,0
+JNJ.US,D,20120727,000000,51.5892,52.1364,51.5471,52.0168,18732332.071024,0
+JNJ.US,D,20120730,000000,51.9041,52.1149,51.7472,51.9649,11199615.174999,0
+JNJ.US,D,20120731,000000,51.8138,52.0472,51.7021,51.7923,13784578.197336,0
+JNJ.US,D,20120801,000000,51.9883,52.1884,51.8138,51.9109,15612540.181623,0
+JNJ.US,D,20120802,000000,51.4834,51.6109,50.892,51.2175,18091111.94518,0
+JNJ.US,D,20120803,000000,51.6109,51.8668,51.5471,51.7168,14566133.260673,0
+JNJ.US,D,20120806,000000,51.7629,51.8825,51.4598,51.5078,11658627.2814,0
+JNJ.US,D,20120807,000000,51.4834,51.5805,51.0362,51.096,15060169.957236,0
+JNJ.US,D,20120808,000000,51.096,51.298,51.044,51.1391,8784889.587661,0
+JNJ.US,D,20120809,000000,51.1244,51.3638,51.0038,51.1186,10377067.054787,0
+JNJ.US,D,20120810,000000,50.9694,51.4108,50.9694,51.3568,10217556.136337,0
+JNJ.US,D,20120813,000000,51.1705,51.2912,51.0038,51.2245,9621682.2852728,0
+JNJ.US,D,20120814,000000,51.4333,51.4412,51.2519,51.3568,10983104.532664,0
+JNJ.US,D,20120815,000000,51.2598,51.5078,51.1029,51.1391,12495021.265449,0
+JNJ.US,D,20120816,000000,51.2098,51.2175,50.892,51.0283,18067390.017765,0
+JNJ.US,D,20120817,000000,50.9694,51.0116,50.5145,50.7283,16037196.639289,0
+JNJ.US,D,20120820,000000,50.7283,50.7587,50.6341,50.6556,16900171.867455,0
+JNJ.US,D,20120821,000000,50.6508,51.0695,50.5949,50.7164,12636979.609571,0
+JNJ.US,D,20120822,000000,50.6017,50.8273,50.5282,50.692,11000571.449859,0
+JNJ.US,D,20120823,000000,50.7283,50.841,50.5488,50.6842,12112210.357085,0
+JNJ.US,D,20120824,000000,50.7508,51.2215,50.6998,51.0392,14963033.747813,0
+JNJ.US,D,20120827,000000,50.9931,51.3127,50.9499,50.9567,11603607.86887,0
+JNJ.US,D,20120828,000000,50.8214,51.1137,50.7508,50.9724,8941094.5486389,0
+JNJ.US,D,20120829,000000,50.7989,51.2146,50.6331,50.8635,12727321.372775,0
+JNJ.US,D,20120830,000000,50.7596,50.8939,50.4713,50.744,12811481.546158,0
+JNJ.US,D,20120831,000000,50.9263,51.2656,50.7076,50.9116,13446037.750941,0
+JNJ.US,D,20120904,000000,50.9567,50.9931,50.5645,50.7842,11128996.986574,0
+JNJ.US,D,20120905,000000,50.9195,51.2431,50.692,50.791,12272831.75909,0
+JNJ.US,D,20120906,000000,51.1215,51.5078,51.0312,51.2215,17317973.714964,0
+JNJ.US,D,20120907,000000,51.3206,51.3471,50.9784,51.2499,11129974.905517,0
+JNJ.US,D,20120910,000000,51.3334,51.6961,51.2146,51.4755,15154415.238392,0
+JNJ.US,D,20120911,000000,51.6196,51.7569,51.4755,51.4911,11684202.054197,0
+JNJ.US,D,20120912,000000,51.6196,51.6904,51.3628,51.4549,10901174.503942,0
+JNJ.US,D,20120913,000000,51.3471,52.2228,51.3411,52.0885,17226435.81107,0
+JNJ.US,D,20120914,000000,52.0286,52.0286,51.4029,51.6961,17254328.425117,0
+JNJ.US,D,20120917,000000,51.7118,51.8697,51.3411,51.5334,15342592.744278,0
+JNJ.US,D,20120918,000000,51.4029,51.8471,51.3961,51.7569,10679261.343813,0
+JNJ.US,D,20120919,000000,51.907,52.0374,51.7942,51.7942,13127138.281375,0
+JNJ.US,D,20120920,000000,51.652,52.0885,51.5902,52.0197,11528773.106062,0
+JNJ.US,D,20120921,000000,52.1345,52.3679,51.9766,52.1414,25263644.672617,0
+JNJ.US,D,20120924,000000,52.005,52.2473,51.9521,52.0972,12029316.685608,0
+JNJ.US,D,20120925,000000,52.106,52.5778,52.106,52.3375,15397536.696951,0
+JNJ.US,D,20120926,000000,52.4739,52.4739,52.0658,52.0972,13207375.561978,0
+JNJ.US,D,20120927,000000,52.1639,52.361,52.013,52.106,10931004.600777,0
+JNJ.US,D,20120928,000000,51.9208,52.1266,51.7188,52.0286,13633248.554889,0
+JNJ.US,D,20121001,000000,52.0885,52.4365,52.0374,52.1953,12780413.499795,0
+JNJ.US,D,20121002,000000,52.1875,52.3091,51.8256,52.0658,13327647.355339,0
+JNJ.US,D,20121003,000000,52.2384,52.3375,51.8913,52.0972,11338050.359631,0
+JNJ.US,D,20121004,000000,52.1718,52.4739,52.106,52.3012,12446769.786214,0
+JNJ.US,D,20121005,000000,52.4425,52.6572,52.3375,52.5856,12489475.985765,0
+JNJ.US,D,20121008,000000,52.5483,52.5856,52.2228,52.4287,8536449.2289862,0
+JNJ.US,D,20121009,000000,51.8089,52.0728,51.4186,51.652,20351580.251605,0
+JNJ.US,D,20121010,000000,51.6276,51.7118,51.3274,51.5078,14185720.752054,0
+JNJ.US,D,20121011,000000,51.499,51.5668,51.2352,51.3206,12589732.562203,0
+JNJ.US,D,20121012,000000,51.4755,51.7255,51.1931,51.3206,11503684.743418,0
+JNJ.US,D,20121015,000000,51.4755,52.0885,51.3961,51.7942,19694579.838319,0
+JNJ.US,D,20121016,000000,52.3228,52.6974,52.1119,52.514,18131564.54633,0
+JNJ.US,D,20121017,000000,52.6494,53.7428,52.514,53.6075,35128320.950476,0
+JNJ.US,D,20121018,000000,53.5074,54.9205,53.4712,54.7558,44490155.182365,0
+JNJ.US,D,20121019,000000,54.4439,54.544,54.1566,54.2547,24358369.096557,0
+JNJ.US,D,20121022,000000,54.2027,54.5802,53.8536,54.1948,18586693.529334,0
+JNJ.US,D,20121023,000000,53.7349,54.0086,53.2515,53.5211,14683265.31219,0
+JNJ.US,D,20121024,000000,53.6005,53.7555,53.3564,53.4094,11353269.796791,0
+JNJ.US,D,20121025,000000,53.6142,54.0281,53.6005,53.7144,12811102.207424,0
+JNJ.US,D,20121026,000000,53.6075,53.8477,53.2759,53.53,11874072.308201,0
+JNJ.US,D,20121031,000000,53.6888,53.7947,53.2132,53.4712,13179097.490828,0
+JNJ.US,D,20121101,000000,53.683,54.288,53.479,53.984,14869161.687025,0
+JNJ.US,D,20121102,000000,54.137,54.137,53.479,53.53,10525038.733645,0
+JNJ.US,D,20121105,000000,53.4996,53.6075,53.2044,53.4496,9104934.2115278,0
+JNJ.US,D,20121106,000000,53.6075,54.0742,53.5211,53.6142,10499629.156749,0
+JNJ.US,D,20121107,000000,53.3721,53.6005,52.6268,53.1083,16846621.882661,0
+JNJ.US,D,20121108,000000,52.9631,53.1691,52.5856,52.5856,16758104.41246,0
+JNJ.US,D,20121109,000000,52.5208,53.0475,52.4218,52.7543,13922345.46027,0
+JNJ.US,D,20121112,000000,52.6905,52.8905,52.3306,52.6091,12929381.452697,0
+JNJ.US,D,20121113,000000,52.5208,52.9356,52.3993,52.4807,10920028.250922,0
+JNJ.US,D,20121114,000000,52.5709,52.6729,52.1189,52.3012,13869456.259079,0
+JNJ.US,D,20121115,000000,52.0885,52.2473,51.8854,52.1502,15634775.34593,0
+JNJ.US,D,20121116,000000,51.9992,52.3012,51.7255,52.2384,18903150.75086,0
+JNJ.US,D,20121119,000000,52.5061,52.7052,52.1266,52.2865,16340421.873102,0
+JNJ.US,D,20121120,000000,52.2924,52.6425,52.2041,52.6003,13058468.792742,0
+JNJ.US,D,20121121,000000,52.5709,52.7621,52.4365,52.5425,10118768.987635,0
+JNJ.US,D,20121123,000000,52.62,52.9837,52.5208,52.9837,7155115.7769048,0
+JNJ.US,D,20121126,000000,52.715,52.9366,52.4199,52.6277,12977692.076143,0
+JNJ.US,D,20121127,000000,52.563,52.6729,52.3522,52.414,11504945.126958,0
+JNJ.US,D,20121128,000000,52.3356,52.8454,52.2531,52.7817,13106529.582882,0
+JNJ.US,D,20121129,000000,52.9171,52.975,52.5915,52.7229,12930515.389991,0
+JNJ.US,D,20121130,000000,52.8534,53.2565,52.6915,53.1132,17700892.714472,0
+JNJ.US,D,20121203,000000,53.1671,53.2565,52.8297,53.0524,13037285.987507,0
+JNJ.US,D,20121204,000000,52.9994,53.6917,52.9024,53.2104,18744938.965605,0
+JNJ.US,D,20121205,000000,53.2662,53.5477,52.9994,53.2956,14489385.488544,0
+JNJ.US,D,20121206,000000,53.5791,53.5791,53.1671,53.3554,12418452.965409,0
+JNJ.US,D,20121207,000000,53.3495,53.7164,53.2104,53.6623,13156469.731324,0
+JNJ.US,D,20121210,000000,53.5153,53.9271,53.5153,53.7742,12734991.765158,0
+JNJ.US,D,20121211,000000,54.0252,54.5538,53.8909,54.1566,19422847.877353,0
+JNJ.US,D,20121212,000000,54.24,54.3626,53.9595,54.0507,15469700.792696,0
+JNJ.US,D,20121213,000000,54.0066,54.0791,53.7908,53.8909,11605161.934011,0
+JNJ.US,D,20121214,000000,53.7908,53.9722,53.6917,53.8448,13474536.083293,0
+JNJ.US,D,20121217,000000,53.9595,54.2175,53.9114,54.035,18805897.272742,0
+JNJ.US,D,20121218,000000,54.1282,54.1566,53.7084,54.0438,21470592.810429,0
+JNJ.US,D,20121219,000000,54.0124,54.3174,53.7977,53.7977,15578064.205008,0
+JNJ.US,D,20121220,000000,53.883,54.0066,53.6917,53.8909,15460085.779431,0
+JNJ.US,D,20121221,000000,53.7458,53.8909,53.3623,53.5231,29085570.126979,0
+JNJ.US,D,20121224,000000,53.5653,53.6222,53.2749,53.3347,6572691.1155701,0
+JNJ.US,D,20121226,000000,53.2809,53.5948,53.2269,53.4496,10157880.64675,0
+JNJ.US,D,20121227,000000,53.4182,53.6222,53.1671,53.3868,14047938.193204,0
+JNJ.US,D,20121228,000000,53.1985,53.3721,52.8768,52.9249,12723100.719481,0
+JNJ.US,D,20121231,000000,52.7386,53.4005,52.6915,53.3937,16766682.36257,0
+JNJ.US,D,20130102,000000,54.0203,54.0948,53.5477,53.9595,16903501.278667,0
+JNJ.US,D,20130103,000000,54.0654,54.0791,53.6623,53.883,12601078.053516,0
+JNJ.US,D,20130104,000000,54.1566,54.6371,54.0869,54.4989,15274577.920882,0
+JNJ.US,D,20130107,000000,54.4616,54.4822,54.2233,54.3841,9910409.0294691,0
+JNJ.US,D,20130108,000000,54.3174,54.5753,54.2713,54.392,12906302.973513,0
+JNJ.US,D,20130109,000000,54.5675,54.7264,54.4616,54.6371,10073573.632566,0
+JNJ.US,D,20130110,000000,54.694,55.1314,54.646,54.9863,15611355.257939,0
+JNJ.US,D,20130111,000000,54.9863,55.2825,54.9656,55.1128,10196580.335841,0
+JNJ.US,D,20130114,000000,55.2972,55.4442,55.1235,55.2688,9696648.5929652,0
+JNJ.US,D,20130115,000000,55.0324,55.1756,54.8391,55.1235,10233714.742786,0
+JNJ.US,D,20130116,000000,55.0391,55.4678,55.0324,55.2825,11526669.407645,0
+JNJ.US,D,20130117,000000,55.5149,55.6128,55.1235,55.5256,13879163.047845,0
+JNJ.US,D,20130118,000000,55.5256,55.7806,55.4442,55.7806,17807005.587568,0
+JNJ.US,D,20130122,000000,55.5423,55.7619,55.1589,55.3697,15059711.079734,0
+JNJ.US,D,20130123,000000,55.2401,55.5335,55.2,55.4912,13332152.512685,0
+JNJ.US,D,20130124,000000,55.5814,55.7806,55.4835,55.6776,12300938.515973,0
+JNJ.US,D,20130125,000000,55.7031,56.3111,55.6502,56.3052,13681989.503459,0
+JNJ.US,D,20130128,000000,56.3346,56.365,55.9287,56.0748,12368321.108144,0
+JNJ.US,D,20130129,000000,56.1139,56.8358,56.0924,56.6808,16266144.901391,0
+JNJ.US,D,20130130,000000,56.7083,56.9721,56.3729,56.4366,12139173.999122,0
+JNJ.US,D,20130131,000000,56.4278,56.6386,56.1984,56.3052,13722673.582816,0
+JNJ.US,D,20130201,000000,56.4709,56.6877,56.4278,56.5013,13153990.773084,0
+JNJ.US,D,20130204,000000,56.1229,56.5592,56.0316,56.4504,12079139.565356,0
+JNJ.US,D,20130205,000000,56.7602,56.9897,56.724,56.869,13431543.340234,0
+JNJ.US,D,20130206,000000,56.8015,57.4251,56.7602,57.4251,15864526.133798,0
+JNJ.US,D,20130207,000000,56.9897,57.281,56.8827,57.1702,12863582.497774,0
+JNJ.US,D,20130208,000000,57.2594,57.5928,56.9231,57.4958,10704033.590845,0
+JNJ.US,D,20130211,000000,57.3418,57.5075,57.1632,57.4379,7479391.251343,0
+JNJ.US,D,20130212,000000,57.4457,57.7811,57.4457,57.7389,9976220.2211261,0
+JNJ.US,D,20130213,000000,57.7321,57.7889,57.4075,57.6291,10522383.362498,0
+JNJ.US,D,20130214,000000,57.5075,57.9586,57.4163,57.7458,12710854.808536,0
+JNJ.US,D,20130215,000000,57.6732,58.0116,57.5164,58.0116,13823271.768061,0
+JNJ.US,D,20130219,000000,57.9115,58.6519,57.8595,58.6225,12797489.861248,0
+JNJ.US,D,20130220,000000,58.4922,58.6304,58.3008,58.3871,10316089.372821,0
+JNJ.US,D,20130221,000000,58.2479,58.6646,58.1793,58.551,12427154.302581,0
+JNJ.US,D,20130222,000000,58.6529,58.7294,58.3293,58.542,11166566.81728,0
+JNJ.US,D,20130225,000000,58.7127,58.8599,58.0233,58.0233,13810631.222463,0
+JNJ.US,D,20130226,000000,58.2607,58.6137,57.9674,58.1606,13992348.752842,0
+JNJ.US,D,20130227,000000,58.1077,58.697,58.0449,58.5951,10654569.655276,0
+JNJ.US,D,20130228,000000,58.5283,58.7294,58.4341,58.4341,15383069.818895,0
+JNJ.US,D,20130301,000000,58.191,58.9412,58.1449,58.8893,12410375.701641,0
+JNJ.US,D,20130304,000000,58.9834,59.3345,58.9137,59.2757,16447363.784885,0
+JNJ.US,D,20130305,000000,59.5502,59.6629,59.456,59.6277,12242026.802496,0
+JNJ.US,D,20130306,000000,59.6502,59.6905,59.2914,59.4208,11117405.740864,0
+JNJ.US,D,20130307,000000,59.5943,59.8581,59.5718,59.6963,10414916.290908,0
+JNJ.US,D,20130308,000000,59.7659,60.0563,59.6552,60.0316,11142172.889256,0
+JNJ.US,D,20130311,000000,59.8267,60.2877,59.7659,60.2259,11471241.084274,0
+JNJ.US,D,20130312,000000,60.272,60.418,60.0473,60.3171,11449514.764131,0
+JNJ.US,D,20130313,000000,60.2877,60.4013,60.0406,60.3092,10402560.249362,0
+JNJ.US,D,20130314,000000,60.4013,60.7319,60.2631,60.7319,13219865.187863,0
+JNJ.US,D,20130315,000000,60.3632,60.8408,60.3632,60.8015,23837766.451792,0
+JNJ.US,D,20130318,000000,60.4407,60.8015,60.425,60.5112,10427119.373287,0
+JNJ.US,D,20130319,000000,60.6407,60.7241,60.272,60.5476,9241715.3976957,0
+JNJ.US,D,20130320,000000,60.7947,61.1222,60.7858,61.0006,10421158.044667,0
+JNJ.US,D,20130321,000000,60.7446,61.0388,60.4788,60.6632,10988060.409689,0
+JNJ.US,D,20130322,000000,60.7378,61.2242,60.6701,61.2242,8958678.7345283,0
+JNJ.US,D,20130325,000000,61.2928,61.3771,61.0134,61.1781,12524889.092212,0
+JNJ.US,D,20130326,000000,61.3693,62.101,61.3095,62.0763,16518869.136482,0
+JNJ.US,D,20130327,000000,61.8538,62.4607,61.6301,62.3979,13941012.597065,0
+JNJ.US,D,20130328,000000,62.4754,62.6432,62.1528,62.5971,14763238.483297,0
+JNJ.US,D,20130401,000000,62.4607,62.9394,62.4059,62.9021,9610952.7095406,0
+JNJ.US,D,20130402,000000,62.9394,63.4865,62.8785,63.4865,13470994.568702,0
+JNJ.US,D,20130403,000000,63.5287,63.6865,62.6265,63.01,15963185.816528,0
+JNJ.US,D,20130404,000000,63.0923,63.5121,62.8952,63.2747,13419618.64354,0
+JNJ.US,D,20130405,000000,62.801,63.0413,62.6687,62.9883,11177011.888962,0
+JNJ.US,D,20130408,000000,62.3648,62.4882,61.6605,62.2754,20621429.795083,0
+JNJ.US,D,20130409,000000,62.3912,62.7648,62.3735,62.5902,11868690.184964,0
+JNJ.US,D,20130410,000000,62.8315,63.1119,62.7579,62.9736,9876524.4949691,0
+JNJ.US,D,20130411,000000,63.0678,63.6965,63.0178,63.2051,12871549.630943,0
+JNJ.US,D,20130412,000000,63.1502,63.5287,63.0923,63.5287,9102047.3621742,0
+JNJ.US,D,20130415,000000,63.5121,63.7934,62.7325,62.7325,16131474.551734,0
+JNJ.US,D,20130416,000000,63.2119,64.1387,63.01,64.0652,16437486.701579,0
+JNJ.US,D,20130417,000000,63.972,64.8231,63.9474,64.4172,17834633.072391,0
+JNJ.US,D,20130418,000000,64.4996,64.7231,63.7493,63.8671,12922010.860282,0
+JNJ.US,D,20130419,000000,64.119,64.932,64.0866,64.8702,14050286.626287,0
+JNJ.US,D,20130422,000000,64.9467,65.2075,64.6466,65.1321,9103778.8599497,0
+JNJ.US,D,20130423,000000,65.2546,65.7862,64.4937,65.6086,11698869.818627,0
+JNJ.US,D,20130424,000000,65.8206,65.8283,64.7094,64.7947,12349363.34893,0
+JNJ.US,D,20130425,000000,64.9105,65.5999,64.7555,65.4322,11317399.852298,0
+JNJ.US,D,20130426,000000,65.494,65.639,65.1164,65.3557,8837421.8841283,0
+JNJ.US,D,20130429,000000,65.2783,65.9432,65.1928,65.7068,10471303.158395,0
+JNJ.US,D,20130430,000000,65.5625,65.798,65.1762,65.44,15761083.927767,0
+JNJ.US,D,20130501,000000,64.8791,65.3615,64.4005,64.6722,16037158.90936,0
+JNJ.US,D,20130502,000000,64.832,65.4233,64.6241,65.3851,11292137.116202,0
+JNJ.US,D,20130503,000000,65.6704,66.0264,65.6086,65.8372,12004133.488279,0
+JNJ.US,D,20130506,000000,65.8607,65.8607,64.9193,65.0193,11482215.394676,0
+JNJ.US,D,20130507,000000,65.1624,65.6988,64.9771,65.6704,11805626.139953,0
+JNJ.US,D,20130508,000000,65.6313,65.7235,65.2075,65.6166,10477510.241409,0
+JNJ.US,D,20130509,000000,65.6086,65.791,65.2312,65.3782,10865206.665582,0
+JNJ.US,D,20130510,000000,65.4851,65.845,65.3998,65.845,9892438.36675,0
+JNJ.US,D,20130513,000000,65.6911,66.0794,65.5999,65.9165,8637013.7632145,0
+JNJ.US,D,20130514,000000,65.845,66.862,65.845,66.7737,13497412.656375,0
+JNJ.US,D,20130515,000000,66.7512,67.4739,66.7512,67.2906,17511616.961766,0
+JNJ.US,D,20130516,000000,67.0493,67.3895,66.8463,67.1424,12297599.927211,0
+JNJ.US,D,20130517,000000,67.1581,67.7171,67.114,67.6356,14899219.183156,0
+JNJ.US,D,20130520,000000,67.6426,67.7171,67.4209,67.572,9424147.7572515,0
+JNJ.US,D,20130521,000000,67.52,68.0544,67.4062,68.0191,13154067.252667,0
+JNJ.US,D,20130522,000000,68.1015,69.0939,67.7171,67.9171,18009132.969524,0
+JNJ.US,D,20130523,000000,67.3857,68.0485,67.2993,67.4632,18675764.711719,0
+JNJ.US,D,20130524,000000,67.1443,67.3219,66.9022,67.159,13431405.676984,0
+JNJ.US,D,20130528,000000,67.7161,68.2996,67.5103,67.773,10833791.911772,0
+JNJ.US,D,20130529,000000,67.3621,67.4248,65.8607,66.2559,15347522.10838,0
+JNJ.US,D,20130530,000000,66.3029,66.7649,66.2815,66.5217,10084635.639555,0
+JNJ.US,D,20130531,000000,66.2824,66.5246,65.1174,65.1174,17200601.007689,0
+JNJ.US,D,20130603,000000,65.1958,65.5292,64.4917,65.5292,15215944.593089,0
+JNJ.US,D,20130604,000000,65.5361,65.7783,64.6379,65.0566,12890942.813918,0
+JNJ.US,D,20130605,000000,64.9105,65.7538,64.578,64.731,12719067.696099,0
+JNJ.US,D,20130606,000000,64.6613,65.3361,63.9347,65.3361,13795505.600257,0
+JNJ.US,D,20130607,000000,65.7225,65.8951,65.288,65.6822,11516740.318223,0
+JNJ.US,D,20130610,000000,65.7626,66.3029,65.5449,65.8607,10958477.086979,0
+JNJ.US,D,20130611,000000,65.5685,65.7705,65.0801,65.5117,11591773.92795,0
+JNJ.US,D,20130612,000000,65.8951,66.1412,64.7467,64.779,10875896.47193,0
+JNJ.US,D,20130613,000000,64.6712,65.7225,64.2662,65.6822,11082995.026828,0
+JNJ.US,D,20130614,000000,65.5292,66.1245,65.491,65.6822,8217851.5988435,0
+JNJ.US,D,20130617,000000,66.0411,66.8463,65.7362,66.2383,10896414.414652,0
+JNJ.US,D,20130618,000000,66.3304,66.8678,66.2383,66.806,9351633.8948771,0
+JNJ.US,D,20130619,000000,66.861,66.9119,65.5979,65.643,10714693.825087,0
+JNJ.US,D,20130620,000000,65.1449,65.3272,63.5268,63.9112,19615496.889566,0
+JNJ.US,D,20130621,000000,64.2064,65.2262,63.818,64.3594,26783693.734471,0
+JNJ.US,D,20130624,000000,64.1417,65.993,64.0582,65.4518,19103277.426905,0
+JNJ.US,D,20130625,000000,65.8784,66.2079,65.3979,66.0264,14531825.539142,0
+JNJ.US,D,20130626,000000,66.4874,67.5474,66.4805,67.2925,15469500.92605,0
+JNJ.US,D,20130627,000000,67.7083,67.9348,66.9022,67.0767,11492799.149334,0
+JNJ.US,D,20130628,000000,67.0855,67.5935,66.4128,66.4197,15380952.864017,0
+JNJ.US,D,20130701,000000,66.3109,67.7936,66.1412,67.013,12805532.454273,0
+JNJ.US,D,20130702,000000,67.0267,67.4543,66.6893,66.9698,11083457.983241,0
+JNJ.US,D,20130703,000000,67.0855,67.3287,66.6021,67.1316,4664921.1560776,0
+JNJ.US,D,20130705,000000,67.7495,67.9789,67.2395,67.9711,6985345.3772301,0
+JNJ.US,D,20130708,000000,68.1447,68.841,68.0485,68.5271,15579419.423231,0
+JNJ.US,D,20130709,000000,68.5772,68.9095,68.3536,68.7537,12086418.382271,0
+JNJ.US,D,20130710,000000,68.7537,69.2184,68.7017,69.0331,9135889.0681075,0
+JNJ.US,D,20130711,000000,69.4725,69.5667,68.8477,69.3646,11558600.143714,0
+JNJ.US,D,20130712,000000,69.3823,69.6108,69.1419,69.6108,9815463.1953251,0
+JNJ.US,D,20130715,000000,69.553,70.2482,69.4361,69.9284,17251022.467646,0
+JNJ.US,D,20130716,000000,70.4266,70.9042,69.7235,69.9284,14753263.506123,0
+JNJ.US,D,20130717,000000,70.0687,70.3717,69.5293,69.7235,16592683.151779,0
+JNJ.US,D,20130718,000000,69.8765,70.356,69.6676,69.749,10767848.155503,0
+JNJ.US,D,20130719,000000,69.8058,71.3789,69.6598,71.3445,16167344.496228,0
+JNJ.US,D,20130722,000000,71.2307,71.6024,70.866,71.3847,12819747.459568,0
+JNJ.US,D,20130723,000000,71.4701,71.8329,71.2544,71.4925,10946668.63925,0
+JNJ.US,D,20130724,000000,71.6691,71.678,70.9748,71.4446,8850223.5467156,0
+JNJ.US,D,20130725,000000,71.1689,71.7495,70.9748,71.6103,9525950.2410082,0
+JNJ.US,D,20130726,000000,71.4142,71.8888,70.8974,71.8074,11200683.849715,0
+JNJ.US,D,20130729,000000,71.6525,72.2428,71.6397,72.1035,10245874.996597,0
+JNJ.US,D,20130730,000000,72.3055,72.6919,71.9555,72.0731,11457568.57416,0
+JNJ.US,D,20130731,000000,72.1192,73.0392,72.0869,72.3272,14692773.254039,0
+JNJ.US,D,20130801,000000,72.8381,73.0254,72.4899,72.537,14347826.877712,0
+JNJ.US,D,20130802,000000,72.3743,73.0155,72.2889,73.0155,10992148.498371,0
+JNJ.US,D,20130805,000000,72.7537,72.947,72.2751,72.5625,9298034.9631488,0
+JNJ.US,D,20130806,000000,72.6224,72.6685,72.3272,72.5684,8292986.1616201,0
+JNJ.US,D,20130807,000000,72.4057,72.738,72.3055,72.4526,11713231.664723,0
+JNJ.US,D,20130808,000000,72.9244,73.0008,71.7191,72.2036,14336647.602027,0
+JNJ.US,D,20130809,000000,72.2428,72.2428,70.9955,71.4446,15688314.113718,0
+JNJ.US,D,20130812,000000,71.2307,71.7652,70.9808,71.1689,14236733.654124,0
+JNJ.US,D,20130813,000000,71.0837,72.2124,70.9808,71.9487,13056216.21407,0
+JNJ.US,D,20130814,000000,71.777,71.9035,70.0147,70.1608,16441343.312054,0
+JNJ.US,D,20130815,000000,69.8686,69.9383,68.9175,69.2744,15533965.057305,0
+JNJ.US,D,20130816,000000,68.9479,69.4646,68.6673,69.1342,18228529.441484,0
+JNJ.US,D,20130819,000000,69.2097,70.5875,69.1175,69.9696,11229887.833692,0
+JNJ.US,D,20130820,000000,70.0442,70.8974,69.4137,69.4137,11064470.651922,0
+JNJ.US,D,20130821,000000,69.2097,69.3332,68.5997,68.6938,10265090.74694,0
+JNJ.US,D,20130822,000000,68.6595,68.8694,68.1682,68.2741,9297430.2645736,0
+JNJ.US,D,20130823,000000,68.5301,68.9272,67.9692,68.9066,9898475.1552252,0
+JNJ.US,D,20130826,000000,68.8664,68.9626,68.1093,68.2192,8627863.745818,0
+JNJ.US,D,20130827,000000,67.7838,67.869,66.9973,67.1581,12755058.988199,0
+JNJ.US,D,20130828,000000,67.3091,67.7367,66.9346,67.4395,11328295.643658,0
+JNJ.US,D,20130829,000000,67.3484,67.9151,67.0188,67.4729,7401988.8139771,0
+JNJ.US,D,20130830,000000,67.6366,67.6366,66.909,67.3484,9586542.4658719,0
+JNJ.US,D,20130903,000000,67.7191,68.0437,67.0493,67.3562,9739407.8183605,0
+JNJ.US,D,20130904,000000,67.3866,67.9946,67.2238,67.7288,10857887.059555,0
+JNJ.US,D,20130905,000000,67.8083,67.9388,67.5111,67.8358,7257319.0136801,0
+JNJ.US,D,20130906,000000,67.9769,68.5222,67.0248,67.9308,12879983.799435,0
+JNJ.US,D,20130909,000000,68.1093,68.2741,67.8162,68.2427,8755419.4547333,0
+JNJ.US,D,20130910,000000,68.6977,69.038,68.4703,68.9988,11109760.841675,0
+JNJ.US,D,20130911,000000,69.0782,69.5764,68.7036,69.547,10390903.741074,0
+JNJ.US,D,20130912,000000,69.6128,69.8098,69.2734,69.3734,10186207.664833,0
+JNJ.US,D,20130913,000000,69.4665,69.5627,68.7498,69.0321,9929123.0737421,0
+JNJ.US,D,20130916,000000,69.7029,69.8098,69.2331,69.3901,9726617.3727788,0
+JNJ.US,D,20130917,000000,69.4058,69.5392,69.038,69.4147,8073215.4495634,0
+JNJ.US,D,20130918,000000,69.2959,70.0755,68.8203,70.0755,12978648.580804,0
+JNJ.US,D,20130919,000000,70.1815,70.3001,69.9833,70.1981,8623840.9197141,0
+JNJ.US,D,20130920,000000,70.3001,70.708,69.8922,69.8922,18890804.906592,0
+JNJ.US,D,20130923,000000,69.7029,69.953,69.2174,69.4371,9464747.1992024,0
+JNJ.US,D,20130924,000000,69.3557,69.5216,68.7036,68.7575,9988527.3157388,0
+JNJ.US,D,20130925,000000,68.9155,68.9527,67.8613,67.869,9613943.571128,0
+JNJ.US,D,20130926,000000,68.028,68.3546,67.5895,67.8613,8212150.3008089,0
+JNJ.US,D,20130927,000000,67.676,67.7602,67.371,67.5965,7008698.1631877,0
+JNJ.US,D,20130930,000000,67.2856,67.7681,67.1443,67.5641,10225508.993316,0
+JNJ.US,D,20131001,000000,67.4876,68.1859,67.2317,68.1751,8107323.3044481,0
+JNJ.US,D,20131002,000000,67.9094,68.0348,67.371,68.0348,8190181.2854528,0
+JNJ.US,D,20131003,000000,67.9535,68.1192,67.2473,67.4797,9920103.5815019,0
+JNJ.US,D,20131004,000000,67.668,68.1358,67.4641,68.0485,7763459.8790267,0
+JNJ.US,D,20131007,000000,67.572,67.7906,67.2532,67.4876,7320113.8505551,0
+JNJ.US,D,20131008,000000,67.5111,67.6033,66.6933,66.7227,11125108.764536,0
+JNJ.US,D,20131009,000000,66.9767,67.2051,66.6394,66.9973,10283687.522518,0
+JNJ.US,D,20131010,000000,67.5895,68.4154,67.572,68.4154,11096161.751961,0
+JNJ.US,D,20131011,000000,69.0684,69.7392,68.6026,69.7176,10841461.284428,0
+JNJ.US,D,20131014,000000,69.2331,70.0579,69.0782,69.9912,11799494.516795,0
+JNJ.US,D,20131015,000000,70.4051,71.2818,70.0922,70.0922,14154560.93019,0
+JNJ.US,D,20131016,000000,70.4717,71.0573,70.2697,71.0102,10412501.575517,0
+JNJ.US,D,20131017,000000,70.8229,71.7034,70.7454,71.6799,10995305.575588,0
+JNJ.US,D,20131018,000000,71.5092,71.7436,71.0336,71.4151,11653451.143173,0
+JNJ.US,D,20131021,000000,71.4151,71.4151,70.7454,71.0807,8905290.8864512,0
+JNJ.US,D,20131022,000000,71.3533,72.1437,71.3141,71.9849,12374284.476219,0
+JNJ.US,D,20131023,000000,71.7593,72.0398,71.3298,71.7809,8278361.225757,0
+JNJ.US,D,20131024,000000,72.2114,72.4752,71.8104,71.9761,6741494.8133065,0
+JNJ.US,D,20131025,000000,71.7378,71.9163,71.5319,71.774,7801579.3430096,0
+JNJ.US,D,20131028,000000,71.6721,72.3262,71.6417,72.0094,8405232.69733,0
+JNJ.US,D,20131029,000000,72.4271,72.6164,72.1575,72.591,7822979.3502628,0
+JNJ.US,D,20131030,000000,72.7017,72.8352,72.2114,72.3183,8081292.7133323,0
+JNJ.US,D,20131031,000000,72.3653,72.7577,71.9525,72.18,9974610.0709569,0
+JNJ.US,D,20131101,000000,72.0016,72.9341,72.0016,72.7724,8777321.1680559,0
+JNJ.US,D,20131104,000000,72.8419,72.8733,72.0398,72.5066,8804982.3038967,0
+JNJ.US,D,20131105,000000,72.1252,72.4448,71.9221,72.3349,6873381.3061162,0
+JNJ.US,D,20131106,000000,72.5066,72.64,72.2644,72.5145,6801825.9878578,0
+JNJ.US,D,20131107,000000,72.6321,72.7577,72.2418,72.2418,7856138.8583093,0
+JNJ.US,D,20131108,000000,72.1947,73.3411,72.1437,73.3009,9276375.9450387,0
+JNJ.US,D,20131111,000000,73.2617,73.7609,73.2186,73.4902,6060273.8257193,0
+JNJ.US,D,20131112,000000,73.248,73.3343,72.4831,72.9204,9806538.5377686,0
+JNJ.US,D,20131113,000000,72.7626,72.8352,71.9525,72.7487,11489206.648355,0
+JNJ.US,D,20131114,000000,72.7948,73.3755,72.7948,73.2019,9040311.002738,0
+JNJ.US,D,20131115,000000,72.9744,73.5736,72.9116,73.5647,9069361.0078191,0
+JNJ.US,D,20131118,000000,73.5432,73.7295,73.2686,73.4991,10895274.358989,0
+JNJ.US,D,20131119,000000,73.4726,73.9795,73.2617,73.9314,8499205.7111691,0
+JNJ.US,D,20131120,000000,73.9942,74.409,73.7775,74.16,9091267.8197806,0
+JNJ.US,D,20131121,000000,74.4023,74.6267,74.0815,74.1973,8848347.247595,0
+JNJ.US,D,20131122,000000,74.0805,75.0141,74.0805,74.7533,8233912.3114252,0
+JNJ.US,D,20131125,000000,74.9445,75.3377,74.6218,75.0544,8123128.0653562,0
+JNJ.US,D,20131126,000000,74.9514,75.2397,74.5366,74.6071,9260072.5372447,0
+JNJ.US,D,20131127,000000,74.8278,74.8504,74.2541,74.5435,5865925.9470196,0
+JNJ.US,D,20131129,000000,74.7406,74.9514,74.1109,74.2944,5232704.5659044,0
+JNJ.US,D,20131202,000000,74.0972,74.2944,73.7501,73.9932,7426526.5236186,0
+JNJ.US,D,20131203,000000,73.9296,74.211,73.3902,73.7501,11550553.471779,0
+JNJ.US,D,20131204,000000,73.5853,73.9708,73.094,73.4844,7902070.4568373,0
+JNJ.US,D,20131205,000000,73.3215,73.4844,72.7223,72.9675,11042348.677399,0
+JNJ.US,D,20131206,000000,73.4617,74.1531,73.3215,74.1188,9276317.820555,0
+JNJ.US,D,20131209,000000,74.0089,74.1531,73.5392,74.1188,8886659.4401287,0
+JNJ.US,D,20131210,000000,74.2286,74.3963,73.7412,73.8805,9653722.1322136,0
+JNJ.US,D,20131211,000000,74.0884,74.1266,73.0116,73.0763,12008031.907594,0
+JNJ.US,D,20131212,000000,72.8656,72.8813,71.476,71.5456,15653584.224887,0
+JNJ.US,D,20131213,000000,71.78,72.0938,71.4828,71.6936,10077692.313081,0
+JNJ.US,D,20131216,000000,71.7515,72.4556,71.5456,71.7103,8438766.4454728,0
+JNJ.US,D,20131217,000000,71.6525,71.6789,71.0287,71.1522,11204767.859487,0
+JNJ.US,D,20131218,000000,71.3828,72.7223,70.4541,72.7066,12349356.210835,0
+JNJ.US,D,20131219,000000,72.5193,72.5193,71.7515,72.1869,9353586.6735815,0
+JNJ.US,D,20131220,000000,72.1643,72.7938,72.1643,72.2751,14338526.960331,0
+JNJ.US,D,20131223,000000,72.6439,72.738,72.0173,72.2281,6769169.2056083,0
+JNJ.US,D,20131224,000000,72.3468,72.5116,72.0859,72.2526,4010192.6962918,0
+JNJ.US,D,20131226,000000,72.1967,72.6292,72.0251,72.6292,4407944.6561316,0
+JNJ.US,D,20131227,000000,72.8087,72.9587,72.3468,72.4792,4474345.2504471,0
+JNJ.US,D,20131230,000000,72.3291,72.4399,71.9938,72.4399,5568210.3024165,0
+JNJ.US,D,20131231,000000,72.3369,72.3772,71.5357,71.8839,8088634.7533696,0
+JNJ.US,D,20140102,000000,71.5279,71.9938,71.4279,71.4426,7544496.7913741,0
+JNJ.US,D,20140103,000000,71.6466,72.3772,71.6241,72.0859,7183296.9739147,0
+JNJ.US,D,20140106,000000,72.1516,72.7938,72.1026,72.4635,9515162.5407921,0
+JNJ.US,D,20140107,000000,73.0205,74.262,72.9822,74.0012,14129971.214431,0
+JNJ.US,D,20140108,000000,73.908,74.2453,73.6795,73.8982,11591244.689229,0
+JNJ.US,D,20140109,000000,74.5131,74.8572,73.8462,74.3444,10133002.348029,0
+JNJ.US,D,20140110,000000,74.2777,74.5435,73.8805,74.3542,8537077.3813005,0
+JNJ.US,D,20140113,000000,74.0648,74.5513,73.8217,74.1679,12225372.608343,0
+JNJ.US,D,20140114,000000,74.2453,74.4787,74.0246,74.3365,9642124.7681379,0
+JNJ.US,D,20140115,000000,74.2855,74.769,74.1766,74.4033,9458749.160383,0
+JNJ.US,D,20140116,000000,74.2453,74.6287,73.958,74.2777,10704443.521414,0
+JNJ.US,D,20140117,000000,74.3365,74.6935,74.0727,74.6071,17601360.14476,0
+JNJ.US,D,20140121,000000,74.5052,74.6357,72.6909,73.7982,20855966.165437,0
+JNJ.US,D,20140122,000000,73.7668,74.2041,73.4118,74.0246,11336611.523728,0
+JNJ.US,D,20140123,000000,73.5392,73.6177,72.5272,72.7841,11878094.114577,0
+JNJ.US,D,20140124,000000,72.2977,72.6842,71.1151,71.1151,13583160.545917,0
+JNJ.US,D,20140127,000000,70.87,71.2327,70.5159,70.5875,11075151.280721,0
+JNJ.US,D,20140128,000000,71.0905,71.1071,70.4689,70.715,10549336.807258,0
+JNJ.US,D,20140129,000000,70.2188,70.408,69.4802,69.7716,14230121.73918,0
+JNJ.US,D,20140130,000000,70.3355,70.4619,69.8599,70.2452,8761482.7561309,0
+JNJ.US,D,20140131,000000,69.8599,70.1197,69.1813,69.4361,15542507.316945,0
+JNJ.US,D,20140203,000000,69.6529,69.6794,67.972,68.1054,17775301.231067,0
+JNJ.US,D,20140204,000000,68.225,68.5007,67.5641,67.9809,14571965.083863,0
+JNJ.US,D,20140205,000000,67.9348,68.8066,67.873,68.5007,13605990.211522,0
+JNJ.US,D,20140206,000000,68.7762,69.6617,68.7124,69.6529,12789819.468865,0
+JNJ.US,D,20140207,000000,69.7863,70.6659,69.546,70.6659,12136542.081715,0
+JNJ.US,D,20140210,000000,70.7778,71.4828,70.4756,71.476,10295501.068884,0
+JNJ.US,D,20140211,000000,71.4828,72.9675,71.3828,72.9675,14756185.026222,0
+JNJ.US,D,20140212,000000,72.9488,72.9822,72.1643,72.535,9810040.2829753,0
+JNJ.US,D,20140213,000000,72.2046,72.6909,71.9761,72.6439,7551100.5484967,0
+JNJ.US,D,20140214,000000,72.6752,72.9488,72.2281,72.7998,7039222.6946431,0
+JNJ.US,D,20140218,000000,72.8087,72.8723,72.2751,72.3379,8835514.9931742,0
+JNJ.US,D,20140219,000000,72.3222,72.7938,71.8672,71.9211,9802880.7742112,0
+JNJ.US,D,20140220,000000,71.9614,72.7774,71.6623,72.5026,10397258.684617,0
+JNJ.US,D,20140221,000000,72.6135,72.9224,72.2889,72.3458,9337623.854867,0
+JNJ.US,D,20140224,000000,72.2889,72.7724,72.0143,72.0212,10635556.830764,0
+JNJ.US,D,20140225,000000,72.4007,72.6214,71.6642,72.0212,8079853.8774304,0
+JNJ.US,D,20140226,000000,72.0212,72.3596,71.7535,72.0212,8013056.6090075,0
+JNJ.US,D,20140227,000000,72.0584,72.2654,71.7388,72.2183,8906727.6828974,0
+JNJ.US,D,20140228,000000,72.2654,73.2323,71.9809,72.8185,12200692.136813,0
+JNJ.US,D,20140303,000000,72.0379,72.7086,71.7996,72.3762,9496485.2067194,0
+JNJ.US,D,20140304,000000,73.0813,73.8766,72.9224,73.7844,11128287.256036,0
+JNJ.US,D,20140305,000000,73.7265,73.7511,73.0254,73.1902,8657482.7590019,0
+JNJ.US,D,20140306,000000,73.6638,74.0286,73.3765,73.4255,9764681.7714613,0
+JNJ.US,D,20140307,000000,73.8079,73.8923,73.2676,73.7678,8592594.4209886,0
+JNJ.US,D,20140310,000000,73.651,73.9011,73.349,73.8697,6174702.5788847,0
+JNJ.US,D,20140311,000000,74.0757,74.1081,73.5853,73.9011,7384364.8587041,0
+JNJ.US,D,20140312,000000,73.3765,74.0031,73.2401,73.9894,7791952.0930106,0
+JNJ.US,D,20140313,000000,74.1855,74.4611,73.501,73.5167,9689510.4984845,0
+JNJ.US,D,20140314,000000,73.452,73.8619,73.089,73.3667,9282767.5987824,0
+JNJ.US,D,20140317,000000,73.7422,74.4474,73.6569,74.2502,7434524.2486204,0
+JNJ.US,D,20140318,000000,74.2257,74.4954,73.8923,74.258,7453573.7833338,0
+JNJ.US,D,20140319,000000,74.2169,74.5896,73.452,73.9815,7511359.717339,0
+JNJ.US,D,20140320,000000,73.9266,74.4551,73.4834,74.4023,7245622.7360095,0
+JNJ.US,D,20140321,000000,74.9141,75.8301,74.208,75.8301,30368126.627635,0
+JNJ.US,D,20140324,000000,75.3339,75.4349,74.7326,75.2514,17647255.033089,0
+JNJ.US,D,20140325,000000,75.6505,77.2285,75.6505,76.9765,17922431.634505,0
+JNJ.US,D,20140326,000000,77.0785,77.8354,76.7145,76.7145,14187706.162047,0
+JNJ.US,D,20140327,000000,76.7392,77.2285,76.0919,76.898,10999151.988784,0
+JNJ.US,D,20140328,000000,77.0785,77.6424,76.645,77.0254,11152705.657526,0
+JNJ.US,D,20140331,000000,77.4677,77.9393,77.1598,77.6491,9545688.0919752,0
+JNJ.US,D,20140401,000000,77.7109,78.0061,76.9696,77.4216,8942282.5315061,0
+JNJ.US,D,20140402,000000,77.4746,77.7776,76.9696,77.6491,10114891.982603,0
+JNJ.US,D,20140403,000000,77.4442,77.7364,77.0951,77.6718,6927583.9166919,0
+JNJ.US,D,20140404,000000,78.0297,78.5592,77.7198,77.7973,13042620.18354,0
+JNJ.US,D,20140407,000000,77.7776,78.5415,77.3333,77.3775,14434257.984868,0
+JNJ.US,D,20140408,000000,77.4913,78.0444,77.0725,77.5138,12146896.397622,0
+JNJ.US,D,20140409,000000,77.7973,78.2582,77.2951,78.2169,11286332.825663,0
+JNJ.US,D,20140410,000000,78.1473,78.2003,76.2987,76.3134,12230637.462887,0
+JNJ.US,D,20140411,000000,76.1478,76.8342,75.9262,76.5763,11019942.198824,0
+JNJ.US,D,20140414,000000,76.898,76.9608,76.086,76.7881,10901689.466472,0
+JNJ.US,D,20140415,000000,77.8217,78.4249,77.507,78.416,17717117.603227,0
+JNJ.US,D,20140416,000000,78.7092,78.8181,77.5217,78.0591,14305250.18359,0
+JNJ.US,D,20140417,000000,78.014,78.77,78.014,78.2258,11579680.976171,0
+JNJ.US,D,20140421,000000,78.1541,79.1515,77.9964,79.0505,8895149.6936497,0
+JNJ.US,D,20140422,000000,79.0505,79.6409,78.8436,79.1947,10041846.842054,0
+JNJ.US,D,20140423,000000,79.2407,79.4889,78.9848,79.2241,7438542.995813,0
+JNJ.US,D,20140424,000000,79.2407,79.3476,78.6935,79.0172,7785177.0216206,0
+JNJ.US,D,20140425,000000,79.1192,79.2554,78.5768,78.8838,7461135.0648447,0
+JNJ.US,D,20140428,000000,79.4889,80.2331,79.1417,80.1057,11123705.619107,0
+JNJ.US,D,20140429,000000,80.3371,80.6108,79.8096,79.8654,9881610.8971505,0
+JNJ.US,D,20140430,000000,79.7085,80.3695,79.5986,80.0645,10770178.233487,0
+JNJ.US,D,20140501,000000,79.6566,79.8654,78.9926,79.4673,8337336.1623569,0
+JNJ.US,D,20140502,000000,79.1848,79.3545,78.163,78.5013,11061937.64811,0
+JNJ.US,D,20140505,000000,78.4876,79.1848,78.2906,79.0505,6879661.8095314,0
+JNJ.US,D,20140506,000000,79.0623,79.0623,78.6583,78.6583,7332132.3622052,0
+JNJ.US,D,20140507,000000,78.927,79.8831,78.5327,79.7723,11032299.260098,0
+JNJ.US,D,20140508,000000,79.5585,79.9135,79.3378,79.4399,7171372.2772208,0
+JNJ.US,D,20140509,000000,79.4673,80.0351,79.3741,79.7723,7200315.2108846,0
+JNJ.US,D,20140512,000000,80.0263,80.0263,79.3741,79.4575,9408638.7174004,0
+JNJ.US,D,20140513,000000,79.7645,80.2254,79.5398,79.8557,7821687.3551619,0
+JNJ.US,D,20140514,000000,79.8017,79.9212,79.6566,79.735,5297806.0270244,0
+JNJ.US,D,20140515,000000,79.5497,79.7085,79.3741,79.5909,8870475.3404853,0
+JNJ.US,D,20140516,000000,79.4575,79.7546,79.1574,79.5056,8244212.5817609,0
+JNJ.US,D,20140519,000000,79.2241,79.785,79.1515,79.5497,8851960.14313,0
+JNJ.US,D,20140520,000000,79.685,79.8223,79.0172,79.2476,6879954.4714051,0
+JNJ.US,D,20140521,000000,79.5193,79.993,79.4673,79.9508,6707895.8025856,0
+JNJ.US,D,20140522,000000,80.0567,80.4008,79.6624,80.3597,6438411.3216537,0
+JNJ.US,D,20140523,000000,80.4264,80.5215,80.1302,80.3793,6628183.6817913,0
+JNJ.US,D,20140527,000000,80.4744,80.6843,79.8173,80.2421,5683945.3268719,0
+JNJ.US,D,20140528,000000,80.1302,80.3371,79.6938,79.836,5468385.070831,0
+JNJ.US,D,20140529,000000,80.0439,80.2331,79.7154,80.1989,4629700.7781817,0
+JNJ.US,D,20140530,000000,80.1537,80.8274,80.0351,80.7628,7503782.1201837,0
+JNJ.US,D,20140602,000000,80.8274,81.3923,80.4008,81.3217,7352381.0967914,0
+JNJ.US,D,20140603,000000,81.1186,81.6679,81.0667,81.5531,8393886.1862889,0
+JNJ.US,D,20140604,000000,81.3697,81.7571,81.1423,81.7355,7046071.1864334,0
+JNJ.US,D,20140605,000000,81.8082,82.2876,81.5197,82.1719,5943361.0156747,0
+JNJ.US,D,20140606,000000,82.1916,82.2631,81.858,82.1376,5810384.4338649,0
+JNJ.US,D,20140609,000000,82.0444,82.1798,81.7355,82.1719,4709596.449977,0
+JNJ.US,D,20140610,000000,82.3651,82.8751,81.7992,82.8584,7283642.2666695,0
+JNJ.US,D,20140611,000000,82.6211,82.8986,82.0964,82.2534,7488298.5735273,0
+JNJ.US,D,20140612,000000,82.1376,82.1631,81.5972,81.6129,7456130.2408858,0
+JNJ.US,D,20140613,000000,81.5972,81.711,81.3217,81.6129,5404077.9776538,0
+JNJ.US,D,20140616,000000,81.6062,81.8974,81.0667,81.5444,7092449.4257304,0
+JNJ.US,D,20140617,000000,81.2883,81.3472,80.702,81.1334,6074943.629605,0
+JNJ.US,D,20140618,000000,81.1186,81.8503,81.0864,81.8336,6845719.1505477,0
+JNJ.US,D,20140619,000000,81.9308,82.678,81.8336,82.6211,6886416.4863658,0
+JNJ.US,D,20140620,000000,83.0751,83.9538,82.8348,83.7871,15659292.661016,0
+JNJ.US,D,20140623,000000,83.5243,83.6665,83.1319,83.39,7617152.3959104,0
+JNJ.US,D,20140624,000000,83.2938,83.7517,83.2241,83.2565,7431370.2305877,0
+JNJ.US,D,20140625,000000,82.9584,84.2744,82.9584,84.1832,8054205.6842334,0
+JNJ.US,D,20140626,000000,84.249,84.3559,83.5938,84.0979,6415811.0947998,0
+JNJ.US,D,20140627,000000,83.9449,84.0479,83.1409,83.5771,8119447.8677875,0
+JNJ.US,D,20140630,000000,84.0705,84.3744,83.1997,83.2839,8724005.7206514,0
+JNJ.US,D,20140701,000000,83.6832,84.3744,83.5771,84.2744,6449740.4973224,0
+JNJ.US,D,20140702,000000,84.1303,84.3559,83.8018,84.2657,4729833.9675578,0
+JNJ.US,D,20140703,000000,84.2744,84.5834,83.6596,83.9136,5275298.5953988,0
+JNJ.US,D,20140707,000000,83.9136,84.956,83.7871,84.7412,8817145.6168917,0
+JNJ.US,D,20140708,000000,84.55,84.5834,83.9852,84.147,7874935.5005327,0
+JNJ.US,D,20140709,000000,84.3744,84.55,84.147,84.4137,7187667.5271926,0
+JNJ.US,D,20140710,000000,83.6371,84.3744,83.1997,84.2136,6225110.78238,0
+JNJ.US,D,20140711,000000,84.249,84.3823,83.4859,83.6527,6864509.6744044,0
+JNJ.US,D,20140714,000000,83.8783,83.9636,83.6596,83.8783,9781721.4227147,0
+JNJ.US,D,20140715,000000,83.7517,83.9449,81.7992,82.218,17869606.676164,0
+JNJ.US,D,20140716,000000,82.4122,82.5074,81.15,81.3629,15009656.721779,0
+JNJ.US,D,20140717,000000,81.0118,81.2639,79.8096,79.8998,14103034.085317,0
+JNJ.US,D,20140718,000000,80.1302,81.15,79.8998,81.0403,10563743.521376,0
+JNJ.US,D,20140721,000000,80.7402,80.8588,80.4097,80.6108,8021780.3801907,0
+JNJ.US,D,20140722,000000,81.2236,81.6209,81.0216,81.5611,8234044.876037,0
+JNJ.US,D,20140723,000000,81.7659,81.9308,81.1021,81.3394,6049671.7159599,0
+JNJ.US,D,20140724,000000,81.457,81.7748,81.2001,81.3472,6503828.8983866,0
+JNJ.US,D,20140725,000000,81.4001,81.506,81.0403,81.2707,4964463.13314,0
+JNJ.US,D,20140728,000000,81.1119,81.506,80.9206,81.2707,5822784.3237057,0
+JNJ.US,D,20140729,000000,81.5444,81.5972,80.9481,81.15,7611581.6230321,0
+JNJ.US,D,20140730,000000,81.4001,81.865,81.0461,81.4228,7532241.7028785,0
+JNJ.US,D,20140731,000000,80.9039,81.0667,79.6409,79.6693,11484833.035894,0
+JNJ.US,D,20140801,000000,79.2554,79.9302,78.6416,79.5193,10817639.423689,0
+JNJ.US,D,20140804,000000,79.5909,79.9075,79.0584,79.7252,8531327.1363324,0
+JNJ.US,D,20140805,000000,79.4673,79.7949,79.2407,79.4575,7827843.4517875,0
+JNJ.US,D,20140806,000000,79.3378,80.2568,79.278,80.1616,9311819.6433191,0
+JNJ.US,D,20140807,000000,80.4656,80.548,79.2623,79.5398,9319066.8486725,0
+JNJ.US,D,20140808,000000,79.7723,80.5126,79.4143,80.4568,7058693.3769309,0
+JNJ.US,D,20140811,000000,80.8912,81.0216,80.4008,80.5215,7169130.9155538,0
+JNJ.US,D,20140812,000000,80.3931,80.5714,79.8458,80.0969,5751000.586424,0
+JNJ.US,D,20140813,000000,80.5126,81.15,80.5126,80.9883,5733429.6569957,0
+JNJ.US,D,20140814,000000,81.1119,81.2236,80.7941,81.2001,6581048.8044792,0
+JNJ.US,D,20140815,000000,81.356,81.5354,80.2331,80.5313,8776554.3327631,0
+JNJ.US,D,20140818,000000,81.1256,81.7659,80.9981,81.7502,7513406.3109993,0
+JNJ.US,D,20140819,000000,81.7571,81.9562,81.2001,81.9562,7123232.9680426,0
+JNJ.US,D,20140820,000000,81.8336,82.2357,81.7502,82.1631,6511480.9356699,0
+JNJ.US,D,20140821,000000,82.2631,83.1152,82.2631,82.9339,10499681.162866,0
+JNJ.US,D,20140822,000000,83.0417,83.3752,82.5074,82.6122,6334591.8163423,0
+JNJ.US,D,20140825,000000,83.0574,83.1908,82.6044,82.725,4589893.6647181,0
+JNJ.US,D,20140826,000000,82.9162,83.1152,82.678,82.8918,4383032.7063937,0
+JNJ.US,D,20140827,000000,83.0173,83.1152,82.4583,82.7171,5972794.4384022,0
+JNJ.US,D,20140828,000000,82.4583,82.6946,82.317,82.4877,4349650.8976906,0
+JNJ.US,D,20140829,000000,82.6122,83.1506,82.5436,83.1242,6598398.4529786,0
+JNJ.US,D,20140902,000000,82.7839,83.1075,82.5515,82.827,5796075.6136144,0
+JNJ.US,D,20140903,000000,83.1997,83.4361,82.9663,83.1506,5897178.5641119,0
+JNJ.US,D,20140904,000000,83.3409,83.4361,83.1506,83.2154,7671503.8867424,0
+JNJ.US,D,20140905,000000,83.2839,83.6753,82.8113,83.6753,7176058.9461113,0
+JNJ.US,D,20140908,000000,83.6753,83.8018,83.2065,83.39,6114902.6825082,0
+JNJ.US,D,20140909,000000,83.6596,83.6596,82.9761,83.183,7495277.5904738,0
+JNJ.US,D,20140910,000000,83.5096,84.4225,83.3183,84.1303,9242704.5336452,0
+JNJ.US,D,20140911,000000,83.9636,84.0568,83.4361,83.7792,6034458.3971658,0
+JNJ.US,D,20140912,000000,83.7714,83.9852,83.3183,83.8018,7399574.098587,0
+JNJ.US,D,20140915,000000,83.8105,84.0705,83.6184,83.9214,5647258.5804241,0
+JNJ.US,D,20140916,000000,83.7263,84.8864,83.5861,84.8393,7588883.502311,0
+JNJ.US,D,20140917,000000,84.8393,85.4561,84.7835,85.0894,8270612.3143342,0
+JNJ.US,D,20140918,000000,85.0796,86.0651,84.9638,86.023,8271729.9359843,0
+JNJ.US,D,20140919,000000,86.4623,86.8476,86.2387,86.5407,16263856.632247,0
+JNJ.US,D,20140922,000000,86.5407,86.7614,86.377,86.4446,7225584.0653465,0
+JNJ.US,D,20140923,000000,86.3681,86.6358,85.8954,86.1073,10117748.240123,0
+JNJ.US,D,20140924,000000,86.3064,87.1517,86.0131,87.0653,7352945.0062555,0
+JNJ.US,D,20140925,000000,86.9694,86.9869,85.8151,85.8318,7102072.5968183,0
+JNJ.US,D,20140926,000000,86.1328,86.1328,85.0991,85.8318,5574767.1520609,0
+JNJ.US,D,20140929,000000,85.2531,85.4738,84.9717,85.3796,8212904.8993684,0
+JNJ.US,D,20140930,000000,85.3453,85.9121,85.3022,85.4217,8512752.7947657,0
+JNJ.US,D,20141001,000000,84.9187,85.1659,83.3105,83.5861,15307906.703739,0
+JNJ.US,D,20141002,000000,83.3987,83.7714,82.7407,83.2241,9441364.8411391,0
+JNJ.US,D,20141003,000000,83.532,84.3009,83.4605,84.249,8555473.2705052,0
+JNJ.US,D,20141006,000000,84.6942,84.9374,83.6282,84.0303,6259940.6045349,0
+JNJ.US,D,20141007,000000,83.7017,83.7017,82.012,82.0523,10492404.385408,0
+JNJ.US,D,20141008,000000,82.0866,84.1655,81.7748,84.0705,10403334.222749,0
+JNJ.US,D,20141009,000000,83.8429,84.0303,81.5708,81.7992,13322569.110981,0
+JNJ.US,D,20141010,000000,82.0219,82.1719,81.1186,81.1186,12458964.710771,0
+JNJ.US,D,20141013,000000,81.306,81.306,79.3545,79.431,12903691.45066,0
+JNJ.US,D,20141014,000000,80.5627,80.8588,76.4036,77.7423,25964777.884622,0
+JNJ.US,D,20141015,000000,76.9715,79.1113,76.2125,78.7044,27335403.175254,0
+JNJ.US,D,20141016,000000,77.708,78.5337,77.3333,77.5569,18187942.236266,0
+JNJ.US,D,20141017,000000,78.166,79.4585,77.9807,79.0946,15324390.603351,0
+JNJ.US,D,20141020,000000,79.2015,79.4967,78.7877,79.4967,9972645.055519,0
+JNJ.US,D,20141021,000000,80.0027,80.4411,79.6076,80.4264,9094423.8772688,0
+JNJ.US,D,20141022,000000,81.0216,81.5708,80.5549,81.1186,11685413.490804,0
+JNJ.US,D,20141023,000000,81.9474,82.5161,81.6934,82.2534,9447003.9357788,0
+JNJ.US,D,20141024,000000,82.4877,82.775,81.9051,82.6416,7453629.868362,0
+JNJ.US,D,20141027,000000,82.5975,83.54,82.5691,83.4075,8790578.6489622,0
+JNJ.US,D,20141028,000000,83.7792,83.9783,82.9839,83.9715,12912524.332717,0
+JNJ.US,D,20141029,000000,84.1401,84.6,84.0303,84.6,10217922.218611,0
+JNJ.US,D,20141030,000000,84.2832,85.7984,84.0705,85.7906,11316003.844964,0
+JNJ.US,D,20141031,000000,86.427,86.7084,85.9524,86.377,13481496.745139,0
+JNJ.US,D,20141103,000000,86.4114,86.6555,85.5571,86.1073,8838101.0228318,0
+JNJ.US,D,20141104,000000,86.4535,87.1261,86.0131,87.0477,11666483.26424,0
+JNJ.US,D,20141105,000000,87.3792,87.5626,86.5064,87.1959,8693572.9646966,0
+JNJ.US,D,20141106,000000,87.29,87.6155,86.9869,87.3448,7737062.1859092,0
+JNJ.US,D,20141107,000000,87.3361,87.3635,86.4809,86.726,8301463.1586799,0
+JNJ.US,D,20141110,000000,86.6094,87.2821,85.9043,87.1959,9450389.4320183,0
+JNJ.US,D,20141111,000000,87.2487,87.6793,86.9869,87.2733,7772965.7814196,0
+JNJ.US,D,20141112,000000,87.082,87.3361,86.8653,87.1351,6109433.8824082,0
+JNJ.US,D,20141113,000000,87.4488,87.744,86.9517,87.3979,6064157.9688446,0
+JNJ.US,D,20141114,000000,87.3272,87.388,86.5574,86.6908,7051327.8831546,0
+JNJ.US,D,20141117,000000,86.5486,87.0997,86.2309,86.7858,6529771.7929129,0
+JNJ.US,D,20141118,000000,86.726,87.388,86.324,87.2046,6747354.1691474,0
+JNJ.US,D,20141119,000000,86.9241,87.1869,86.6358,87.1438,6511046.5316344,0
+JNJ.US,D,20141120,000000,86.9869,87.0045,86.2975,86.7084,10095055.218042,0
+JNJ.US,D,20141121,000000,87.6234,87.7028,86.8025,86.9968,10434633.747319,0
+JNJ.US,D,20141124,000000,87.0477,87.29,86.0043,86.2044,11279333.41416,0
+JNJ.US,D,20141125,000000,86.2897,86.4535,86.0582,86.0582,9134592.9940953,0
+JNJ.US,D,20141126,000000,86.1171,86.5064,85.9788,86.4721,6823399.3488342,0
+JNJ.US,D,20141128,000000,86.7948,87.7793,86.577,87.2997,7291461.5393094,0
+JNJ.US,D,20141201,000000,86.9241,87.7705,86.5917,87.1261,6990866.183447,0
+JNJ.US,D,20141202,000000,87.082,87.5459,86.726,87.5292,7667293.4307265,0
+JNJ.US,D,20141203,000000,87.5537,87.9205,86.8301,86.8909,11105081.310879,0
+JNJ.US,D,20141204,000000,87.1772,87.3448,86.6182,86.7614,8447365.8098665,0
+JNJ.US,D,20141205,000000,86.7437,87.7127,86.4809,87.5292,7994232.4341339,0
+JNJ.US,D,20141208,000000,87.4488,87.8342,87.2135,87.5381,8059450.1442212,0
+JNJ.US,D,20141209,000000,87.4764,87.4949,86.2122,87.1351,8944165.9687212,0
+JNJ.US,D,20141210,000000,86.7948,87.082,85.6278,85.6945,11674126.123974,0
+JNJ.US,D,20141211,000000,85.3796,86.5574,84.9805,86.0749,8820610.6518983,0
+JNJ.US,D,20141212,000000,86.0131,86.1955,84.1999,84.2303,10332606.923449,0
+JNJ.US,D,20141215,000000,84.5118,84.7364,83.5861,83.8509,15014465.758002,0
+JNJ.US,D,20141216,000000,83.4772,84.857,82.678,82.8829,12660717.852631,0
+JNJ.US,D,20141217,000000,83.083,84.2832,82.8348,83.9371,12655257.210353,0
+JNJ.US,D,20141218,000000,85.1913,86.1593,84.4853,86.1504,14575917.54875,0
+JNJ.US,D,20141219,000000,85.9945,86.6281,85.0894,85.1355,23747287.025338,0
+JNJ.US,D,20141222,000000,85.2531,86.1691,85.2344,86.0906,10072667.094566,0
+JNJ.US,D,20141223,000000,85.9876,86.2309,83.8185,84.1146,12622330.200241,0
+JNJ.US,D,20141224,000000,84.1901,84.956,84.1901,84.3647,4240284.0732399,0
+JNJ.US,D,20141226,000000,84.7412,85.2531,84.448,84.7364,3658604.8329146,0
+JNJ.US,D,20141229,000000,84.4049,85.2531,84.3744,84.956,5298120.1031815,0
+JNJ.US,D,20141230,000000,85.0276,85.3375,84.7364,84.9805,5419927.6065845,0
+JNJ.US,D,20141231,000000,85.1816,85.5914,84.3255,84.347,7688528.242079,0
+JNJ.US,D,20150102,000000,84.7511,85.1355,83.9852,84.3088,7137386.78967,0
+JNJ.US,D,20150105,000000,84.2744,84.4764,83.6282,83.7106,10016546.376031,0
+JNJ.US,D,20150106,000000,84.1558,84.6843,83.0251,83.3105,9209083.0889131,0
+JNJ.US,D,20150107,000000,83.8105,85.362,83.7263,85.1432,9833605.1723118,0
+JNJ.US,D,20150108,000000,85.5571,85.8954,85.2934,85.8151,12305906.629731,0
+JNJ.US,D,20150109,000000,85.8954,85.8954,84.4941,84.6373,9130708.85097,0
+JNJ.US,D,20150112,000000,84.9187,85.3542,84.1234,84.3559,8478836.6487043,0
+JNJ.US,D,20150113,000000,85.0443,85.7749,84.0793,84.503,12590221.011811,0
+JNJ.US,D,20150114,000000,83.7714,84.2303,83.5016,83.887,11018816.419352,0
+JNJ.US,D,20150115,000000,83.0506,83.8262,82.2357,82.6692,13432821.059146,0
+JNJ.US,D,20150116,000000,82.3249,84.3823,82.2798,83.9214,17471367.286444,0
+JNJ.US,D,20150120,000000,82.0523,82.317,80.8676,81.7021,25375341.575052,0
+JNJ.US,D,20150121,000000,81.1119,82.3563,80.9804,82.1916,14508947.946332,0
+JNJ.US,D,20150122,000000,82.5828,83.743,81.9208,83.6832,11203418.759629,0
+JNJ.US,D,20150123,000000,83.0251,83.0506,82.2259,82.4426,12553871.795259,0
+JNJ.US,D,20150126,000000,82.1131,82.6299,81.6346,82.472,11111910.427842,0
+JNJ.US,D,20150127,000000,82.1376,82.8918,81.4051,82.3484,12596671.809765,0
+JNJ.US,D,20150128,000000,82.6613,83.0173,81.8159,81.8503,10941994.207094,0
+JNJ.US,D,20150129,000000,81.8727,82.6416,81.2001,82.576,9384327.3873267,0
+JNJ.US,D,20150130,000000,81.9308,82.2798,80.7334,80.7686,13236095.175257,0
+JNJ.US,D,20150202,000000,81.052,81.3472,80.1586,81.3305,11146272.194944,0
+JNJ.US,D,20150203,000000,81.7905,82.725,81.5611,82.6416,12401923.178047,0
+JNJ.US,D,20150204,000000,82.375,82.6299,81.4816,81.7571,11793965.552755,0
+JNJ.US,D,20150205,000000,81.9208,82.725,81.8336,82.6416,8234875.9541802,0
+JNJ.US,D,20150206,000000,82.3651,82.6299,81.3305,81.5444,11425363.531319,0
+JNJ.US,D,20150209,000000,81.513,81.513,79.9332,80.4803,12213833.368752,0
+JNJ.US,D,20150210,000000,80.8137,81.2236,80.1979,80.9393,15218897.724747,0
+JNJ.US,D,20150211,000000,81.0304,81.2982,80.6195,80.9657,10137200.567311,0
+JNJ.US,D,20150212,000000,81.0589,81.0942,78.3591,79.3996,32029500.782659,0
+JNJ.US,D,20150213,000000,79.3996,80.3931,79.3124,80.3518,13828043.074357,0
+JNJ.US,D,20150217,000000,80.1665,81.0461,79.9489,81.0118,10695588.205347,0
+JNJ.US,D,20150218,000000,81.2236,81.4139,80.1586,80.6255,9767208.6569074,0
+JNJ.US,D,20150219,000000,80.6195,81.3394,80.344,81.2236,12432425.275492,0
+JNJ.US,D,20150220,000000,81.3697,81.5197,80.5009,81.4315,12415995.421452,0
+JNJ.US,D,20150223,000000,81.7277,81.8503,81.0589,81.3697,8468254.9335005,0
+JNJ.US,D,20150224,000000,81.4228,82.0768,81.2236,81.7905,8111007.5809278,0
+JNJ.US,D,20150225,000000,81.9886,82.2798,81.356,82.2083,11922304.412608,0
+JNJ.US,D,20150226,000000,82.3484,83.8018,82.218,83.5096,14081618.782146,0
+JNJ.US,D,20150227,000000,83.9312,83.9312,83.2418,83.2654,10464920.6822,0
+JNJ.US,D,20150302,000000,83.5861,83.9852,83.4261,83.8352,8959928.9207902,0
+JNJ.US,D,20150303,000000,83.7263,83.7341,82.6946,83.1242,7903586.7920506,0
+JNJ.US,D,20150304,000000,82.9339,82.9427,82.1798,82.5603,10668540.945631,0
+JNJ.US,D,20150305,000000,82.8986,83.8262,82.8417,83.2742,9901400.7542345,0
+JNJ.US,D,20150306,000000,82.9162,83.1997,81.1256,81.3148,11434569.633744,0
+JNJ.US,D,20150309,000000,81.3148,81.9729,81.0304,81.7571,7018871.9872783,0
+JNJ.US,D,20150310,000000,81.2138,81.5805,80.8274,80.8431,10755086.262299,0
+JNJ.US,D,20150311,000000,80.9481,81.0864,79.7782,79.8586,11250509.788647,0
+JNJ.US,D,20150312,000000,80.3822,81.4139,80.2753,81.0864,10240709.055649,0
+JNJ.US,D,20150313,000000,81.2069,81.2639,80.1204,80.5823,9629926.7843982,0
+JNJ.US,D,20150316,000000,81.3148,82.0964,81.0118,82.0866,9512595.8859624,0
+JNJ.US,D,20150317,000000,81.3148,81.6443,80.7451,81.1334,8989351.1265121,0
+JNJ.US,D,20150318,000000,81.1334,82.6299,80.5166,82.4191,9815340.8279912,0
+JNJ.US,D,20150319,000000,82.068,82.8113,81.963,82.5897,8449612.2701723,0
+JNJ.US,D,20150320,000000,82.7407,83.5861,82.6515,83.1751,15307939.335029,0
+JNJ.US,D,20150323,000000,83.2321,83.9371,83.033,83.6449,11100065.269915,0
+JNJ.US,D,20150324,000000,83.5243,83.8429,82.7926,82.8113,10330332.930494,0
+JNJ.US,D,20150325,000000,82.725,83.2565,81.4983,81.4983,10396082.938484,0
+JNJ.US,D,20150326,000000,81.1844,81.8827,80.8676,81.3394,12277545.960631,0
+JNJ.US,D,20150327,000000,81.4492,81.9963,81.3472,81.4983,7198993.643678,0
+JNJ.US,D,20150330,000000,82.2357,82.7338,81.8424,82.472,7462212.9171113,0
+JNJ.US,D,20150331,000000,82.012,82.4426,81.7021,81.711,9883737.029578,0
+JNJ.US,D,20150401,000000,81.5972,81.5972,80.0939,80.5352,13996006.516401,0
+JNJ.US,D,20150402,000000,80.7666,81.2138,80.3214,80.9294,7506537.4246533,0
+JNJ.US,D,20150406,000000,80.2331,80.8676,79.634,80.542,11939346.103316,0
+JNJ.US,D,20150407,000000,80.8588,81.9308,80.7608,81.306,9726558.2285674,0
+JNJ.US,D,20150408,000000,81.0942,81.5895,80.9,81.356,9054111.9985526,0
+JNJ.US,D,20150409,000000,81.6443,82.5603,81.4903,82.3102,9940162.6467206,0
+JNJ.US,D,20150410,000000,82.3102,82.9584,81.9807,82.8918,8355178.3393754,0
+JNJ.US,D,20150413,000000,82.4661,82.827,81.6679,81.6679,13239210.443634,0
+JNJ.US,D,20150414,000000,82.0768,82.4191,81.3776,81.6443,11477044.355087,0
+JNJ.US,D,20150415,000000,81.659,82.2357,81.4903,81.711,10128807.18793,0
+JNJ.US,D,20150416,000000,81.4315,81.4816,81.0403,81.052,9018016.694219,0
+JNJ.US,D,20150417,000000,80.7058,81.1021,80.5009,80.8843,13646479.522872,0
+JNJ.US,D,20150420,000000,81.4315,81.9375,81.2639,81.3923,8210049.6615761,0
+JNJ.US,D,20150421,000000,81.7571,82.0297,81.356,81.4669,8042762.299053,0
+JNJ.US,D,20150422,000000,81.7355,81.8727,81.1922,81.5708,5865620.0286848,0
+JNJ.US,D,20150423,000000,81.6266,81.8904,81.15,81.5972,9050787.6859802,0
+JNJ.US,D,20150424,000000,81.306,82.4583,81.2236,82.1052,8084956.5952565,0
+JNJ.US,D,20150427,000000,82.1719,82.5161,81.6062,81.6934,11220593.01495,0
+JNJ.US,D,20150428,000000,81.5895,81.9963,80.6637,81.8249,9214794.5842254,0
+JNJ.US,D,20150429,000000,81.6346,81.7198,81.1423,81.5354,10989624.672108,0
+JNJ.US,D,20150430,000000,81.2236,81.3472,80.2244,80.5754,12521688.1667,0
+JNJ.US,D,20150501,000000,80.9118,81.5354,80.9118,81.3305,7702042.6943866,0
+JNJ.US,D,20150504,000000,81.4903,81.6679,81.356,81.506,6811171.7929886,0
+JNJ.US,D,20150505,000000,81.3305,81.457,80.646,80.8196,10868850.15295,0
+JNJ.US,D,20150506,000000,80.9118,81.1186,80.1361,80.55,9886389.3415414,0
+JNJ.US,D,20150507,000000,80.3627,81.2236,80.339,80.9481,7881369.9828433,0
+JNJ.US,D,20150508,000000,81.6129,82.576,81.5805,82.4279,9244325.9008202,0
+JNJ.US,D,20150511,000000,82.3023,82.5691,82.0444,82.0611,7016166.6494702,0
+JNJ.US,D,20150512,000000,81.9375,82.0768,81.4492,81.6062,8498821.2737948,0
+JNJ.US,D,20150513,000000,81.7748,82.1445,81.6062,81.6679,7173693.1776547,0
+JNJ.US,D,20150514,000000,82.012,82.7407,81.9963,82.7103,6714776.925665,0
+JNJ.US,D,20150515,000000,82.827,83.1075,82.576,83.0908,7415855.0723699,0
+JNJ.US,D,20150518,000000,83.1506,84.7412,83.1075,83.994,12902025.215463,0
+JNJ.US,D,20150519,000000,84.2303,84.5765,83.8596,84.448,9509620.3202918,0
+JNJ.US,D,20150520,000000,84.8099,84.857,83.9136,84.147,8798578.4134195,0
+JNJ.US,D,20150521,000000,84.1745,84.5216,83.7263,83.7948,8403717.3818445,0
+JNJ.US,D,20150522,000000,83.5861,83.7871,82.8986,82.9162,7598621.9026384,0
+JNJ.US,D,20150526,000000,82.8201,83.083,82.2945,82.4798,9670047.9740189,0
+JNJ.US,D,20150527,000000,82.6416,82.9663,82.4661,82.7407,11364380.750714,0
+JNJ.US,D,20150528,000000,82.6416,83.2065,82.472,82.7564,6966887.2846307,0
+JNJ.US,D,20150529,000000,83.083,83.1409,81.6747,81.9308,12170820.231139,0
+JNJ.US,D,20150601,000000,82.0376,82.3102,81.5895,81.8503,8920100.3930433,0
+JNJ.US,D,20150602,000000,81.7502,82.012,81.0795,81.7992,10159905.826126,0
+JNJ.US,D,20150603,000000,82.0768,82.1719,81.6836,81.8904,6569728.8063606,0
+JNJ.US,D,20150604,000000,81.6836,82.2003,81.0461,81.1884,9848663.4924829,0
+JNJ.US,D,20150605,000000,80.9902,81.0413,80.342,80.6627,9236804.388693,0
+JNJ.US,D,20150608,000000,80.6696,80.9814,80.1469,80.1469,8622498.9579517,0
+JNJ.US,D,20150609,000000,80.5401,80.6225,80.0174,80.3499,9587546.8977381,0
+JNJ.US,D,20150610,000000,80.5734,81.4492,80.342,80.901,12252941.968684,0
+JNJ.US,D,20150611,000000,81.0962,81.6512,80.8598,81.1951,7547637.5529456,0
+JNJ.US,D,20150612,000000,80.901,81.1884,80.2792,80.4656,10649971.702703,0
+JNJ.US,D,20150615,000000,79.9743,80.0714,79.3682,79.7664,8352137.5111266,0
+JNJ.US,D,20150616,000000,79.7732,80.5804,79.4438,80.4754,7394012.5032588,0
+JNJ.US,D,20150617,000000,80.4901,81.0962,80.3019,80.7735,7523816.7119356,0
+JNJ.US,D,20150618,000000,80.8843,82.2719,80.7608,82.1131,10775006.644539,0
+JNJ.US,D,20150619,000000,81.7198,81.9807,81.6346,81.7021,14243517.903064,0
+JNJ.US,D,20150622,000000,82.3102,82.4975,81.8082,81.8904,6179465.7273589,0
+JNJ.US,D,20150623,000000,81.8974,82.1131,81.3874,81.6346,7390502.6002298,0
+JNJ.US,D,20150624,000000,81.3805,81.659,81.054,81.2659,8866950.1415396,0
+JNJ.US,D,20150625,000000,81.4051,81.7992,81.0883,81.0962,8043642.3241297,0
+JNJ.US,D,20150626,000000,81.3511,81.9208,81.0962,81.5197,11050387.191513,0
+JNJ.US,D,20150629,000000,81.1138,81.2835,79.8704,79.9175,13629211.452596,0
+JNJ.US,D,20150630,000000,80.5333,80.549,79.6066,79.7389,10961047.820718,0
+JNJ.US,D,20150701,000000,80.4264,80.7382,79.8881,80.5637,8221601.1379015,0
+JNJ.US,D,20150702,000000,80.8775,81.0138,80.4411,80.5401,7445715.7610384,0
+JNJ.US,D,20150706,000000,79.8704,80.5891,79.0652,80.342,8332950.3131623,0
+JNJ.US,D,20150707,000000,80.6794,80.9814,79.7879,80.9304,8705493.5824794,0
+JNJ.US,D,20150708,000000,80.5235,80.6627,79.9262,79.991,8366927.6428907,0
+JNJ.US,D,20150709,000000,81.0413,81.4404,80.5078,80.5078,8942362.0702731,0
+JNJ.US,D,20150710,000000,81.6346,81.7277,81.0697,81.4315,8518122.6812708,0
+JNJ.US,D,20150713,000000,81.858,82.2083,81.711,82.0376,8539019.9627272,0
+JNJ.US,D,20150714,000000,81.2089,81.7198,80.6284,81.6346,12088508.824227,0
+JNJ.US,D,20150715,000000,81.6209,82.5828,81.513,82.1631,9766193.0080357,0
+JNJ.US,D,20150716,000000,82.5897,82.9251,82.4494,82.725,7058385.4191406,0
+JNJ.US,D,20150717,000000,82.5436,82.5603,81.7816,81.8827,9844140.9997655,0
+JNJ.US,D,20150720,000000,82.0964,82.3484,81.8974,82.1219,6130937.9018954,0
+JNJ.US,D,20150721,000000,82.3102,82.472,81.8727,82.0964,7201020.8625104,0
+JNJ.US,D,20150722,000000,82.1542,82.4044,81.5972,81.963,8215734.6439661,0
+JNJ.US,D,20150723,000000,82.2259,82.3102,81.8159,81.9807,6130937.9018954,0
+JNJ.US,D,20150724,000000,81.5972,81.7748,81.0413,81.1206,7974096.8893315,0
+JNJ.US,D,20150727,000000,80.9745,80.9902,80.1145,80.4097,10675030.493242,0
+JNJ.US,D,20150728,000000,80.9039,81.1884,80.5235,81.0138,9481622.6742827,0
+JNJ.US,D,20150729,000000,81.2089,81.858,81.0413,81.5972,9598944.3951682,0
+JNJ.US,D,20150730,000000,81.6512,81.8159,81.3109,81.6836,6743657.6559342,0
+JNJ.US,D,20150731,000000,82.0964,82.6122,81.7816,81.9886,7598497.4958489,0
+JNJ.US,D,20150803,000000,81.8159,81.9886,81.1884,81.8336,7544232.6818784,0
+JNJ.US,D,20150804,000000,82.1542,82.2259,81.5267,81.6512,7339991.4042284,0
+JNJ.US,D,20150805,000000,82.2876,82.6299,82.1052,82.2435,5587158.8840796,0
+JNJ.US,D,20150806,000000,82.218,82.3102,81.0059,81.054,8541020.6686373,0
+JNJ.US,D,20150807,000000,81.0138,81.054,80.3096,80.8775,7367491.4230794,0
+JNJ.US,D,20150810,000000,81.4669,81.865,81.3658,81.6443,7496563.4672082,0
+JNJ.US,D,20150811,000000,81.0413,81.2746,80.8098,81.0059,8167608.5912491,0
+JNJ.US,D,20150812,000000,80.5078,80.7735,79.6968,80.7608,9298162.4291218,0
+JNJ.US,D,20150813,000000,80.7833,80.9814,80.3019,80.5734,6169807.8855264,0
+JNJ.US,D,20150814,000000,80.447,80.8598,80.0714,80.8441,6327966.6449364,0
+JNJ.US,D,20150817,000000,80.5401,81.7198,80.2293,81.711,8435738.8736851,0
+JNJ.US,D,20150818,000000,81.1951,81.5531,81.0138,81.3011,9312094.9698204,0
+JNJ.US,D,20150819,000000,81.1452,81.8082,80.8196,81.2502,9340818.6620109,0
+JNJ.US,D,20150820,000000,80.9403,81.9121,80.8274,80.8274,12980809.383975,0
+JNJ.US,D,20150821,000000,80.1508,81.2216,78.7435,78.7809,19579204.777771,0
+JNJ.US,D,20150824,000000,75.0876,78.4925,67.4288,76.5244,31094771.389315,0
+JNJ.US,D,20150825,000000,78.8907,78.8985,74.5278,74.8004,19008624.254635,0
+JNJ.US,D,20150826,000000,76.5949,78.5004,75.3995,78.4131,17877039.471974,0
+JNJ.US,D,20150827,000000,79.227,79.4751,77.7864,79.329,13501844.39332,0
+JNJ.US,D,20150828,000000,79.2045,79.382,77.808,78.4602,11159592.898974,0
+JNJ.US,D,20150831,000000,78.2198,78.4602,77.149,77.4795,11018040.406508,0
+JNJ.US,D,20150901,000000,76.086,76.5832,75.3995,75.9223,17701524.945698,0
+JNJ.US,D,20150902,000000,76.8107,77.0588,76.2586,76.9588,13970173.752474,0
+JNJ.US,D,20150903,000000,77.2167,77.5697,76.0615,76.3732,10949752.296066,0
+JNJ.US,D,20150904,000000,75.5015,75.7487,74.6689,75.277,13339185.575204,0
+JNJ.US,D,20150908,000000,76.7449,77.4795,76.2683,77.4462,13820618.436369,0
+JNJ.US,D,20150909,000000,78.311,78.4503,75.8722,76.0272,8957200.129243,0
+JNJ.US,D,20150910,000000,75.9389,77.0686,75.5339,76.442,10138881.078698,0
+JNJ.US,D,20150911,000000,76.2105,76.6704,75.68,76.6126,8953318.0255733,0
+JNJ.US,D,20150914,000000,76.5891,77.4226,76.2683,76.9352,9641559.8389462,0
+JNJ.US,D,20150915,000000,77.3226,78.1062,76.8284,77.8247,8528026.277499,0
+JNJ.US,D,20150916,000000,77.9012,78.1718,77.349,77.9983,6829523.8338986,0
+JNJ.US,D,20150917,000000,77.9316,79.3005,77.761,78.1875,10016790.090971,0
+JNJ.US,D,20150918,000000,77.5619,78.0885,76.8784,76.9921,17237679.329605,0
+JNJ.US,D,20150921,000000,77.3863,77.9894,76.1517,76.7773,8555826.0963181,0
+JNJ.US,D,20150922,000000,76.0615,77.0353,75.7487,76.8685,12880075.574935,0
+JNJ.US,D,20150923,000000,76.8431,77.2461,76.3097,76.6637,6803893.9958016,0
+JNJ.US,D,20150924,000000,76.2763,76.6204,75.6653,76.2399,8985081.5262849,0
+JNJ.US,D,20150925,000000,76.6126,76.7686,74.8258,75.023,13093194.602663,0
+JNJ.US,D,20150928,000000,74.774,75.9046,74.1158,75.3289,17385242.097622,0
+JNJ.US,D,20150929,000000,76.0459,77.3619,75.7056,76.7048,13973329.809963,0
+JNJ.US,D,20150930,000000,77.604,77.8835,76.3311,76.9588,13306438.037181,0
+JNJ.US,D,20151001,000000,77.0274,77.3716,75.6505,76.8107,11736604.845235,0
+JNJ.US,D,20151002,000000,75.9614,77.4707,75.7133,77.4383,10150161.307433,0
+JNJ.US,D,20151005,000000,77.6521,78.1718,77.5619,78.1237,11425171.822496,0
+JNJ.US,D,20151006,000000,77.9246,78.0405,76.3244,77.0176,10146762.554732,0
+JNJ.US,D,20151007,000000,77.708,78.6632,77.0353,78.3023,11482412.202137,0
+JNJ.US,D,20151008,000000,78.0796,78.4847,77.3402,78.3856,8600828.722836,0
+JNJ.US,D,20151009,000000,78.4356,79.1113,78.1404,78.6249,10016611.638609,0
+JNJ.US,D,20151012,000000,78.3768,79.5291,78.3023,79.1359,10863734.178662,0
+JNJ.US,D,20151013,000000,78.164,79.3368,77.7531,78.6916,15479722.677347,0
+JNJ.US,D,20151014,000000,78.4925,79.1113,77.5953,77.9316,10773472.973954,0
+JNJ.US,D,20151015,000000,78.369,80.2587,78.2022,80.0909,11598207.390532,0
+JNJ.US,D,20151016,000000,80.6863,81.0471,80.2979,80.9922,11517424.555565,0
+JNJ.US,D,20151019,000000,80.8363,80.9588,80.2234,80.7441,10583713.870278,0
+JNJ.US,D,20151020,000000,80.7519,81,80.2234,80.4538,7328527.6244923,0
+JNJ.US,D,20151021,000000,80.495,80.9745,80.0282,80.4872,8603861.3932625,0
+JNJ.US,D,20151022,000000,80.6686,82.2876,80.0734,82.0523,11993758.777815,0
+JNJ.US,D,20151023,000000,82.3406,83.1653,82.0523,82.7034,11133639.80717,0
+JNJ.US,D,20151026,000000,82.4798,82.678,82.0219,82.3945,9172018.0234579,0
+JNJ.US,D,20151027,000000,82.375,83.183,82.1916,82.5975,10774961.776516,0
+JNJ.US,D,20151028,000000,82.8113,82.8348,82.0307,82.8348,8801696.7409799,0
+JNJ.US,D,20151029,000000,82.827,83.7017,82.5436,83.5771,7691101.0152754,0
+JNJ.US,D,20151030,000000,83.7017,84.1901,83.2742,83.2938,12760840.844729,0
+JNJ.US,D,20151102,000000,83.4174,84.3647,83.1319,84.2303,7639218.285406,0
+JNJ.US,D,20151103,000000,83.9538,84.3402,83.3586,84.0568,7555841.2629596,0
+JNJ.US,D,20151104,000000,84.0038,84.4137,83.8352,84.0401,6783324.0469637,0
+JNJ.US,D,20151105,000000,84.3009,84.4941,83.6184,84.3647,7939513.8413,0
+JNJ.US,D,20151106,000000,83.7341,84.0224,83.1506,84.0224,7546025.3633208,0
+JNJ.US,D,20151109,000000,83.5938,83.7517,82.8918,83.1319,8036978.403068,0
+JNJ.US,D,20151110,000000,83.2654,83.896,83.0006,83.6449,6203386.5016916,0
+JNJ.US,D,20151111,000000,83.9136,84.3823,83.6832,83.9715,7623170.8292854,0
+JNJ.US,D,20151112,000000,83.382,83.7714,82.6211,82.6692,8392074.1300187,0
+JNJ.US,D,20151113,000000,82.472,83.2154,82.2259,82.3406,10331501.538533,0
+JNJ.US,D,20151116,000000,82.7564,83.5096,82.472,83.4527,6981628.4694612,0
+JNJ.US,D,20151117,000000,83.5497,83.8509,83.1653,83.6832,6215276.5276411,0
+JNJ.US,D,20151118,000000,83.7017,84.7511,83.5243,84.6373,8670817.7392197,0
+JNJ.US,D,20151119,000000,84.6295,84.6471,84.1401,84.4941,6264279.5462514,0
+JNJ.US,D,20151120,000000,85.1168,85.3796,84.8717,85.1081,9237227.5757229,0
+JNJ.US,D,20151123,000000,85.0276,85.5493,84.8638,85.3542,8104291.6537493,0
+JNJ.US,D,20151124,000000,84.55,85.3719,84.55,84.7412,7702200.752193,0
+JNJ.US,D,20151125,000000,84.8471,84.9805,84.6756,84.6756,6503809.5235587,0
+JNJ.US,D,20151127,000000,84.9374,85.2247,84.5402,85.0139,2834082.5197152,0
+JNJ.US,D,20151130,000000,85.1081,85.1081,84.0793,84.0793,10817123.441432,0
+JNJ.US,D,20151201,000000,84.4853,85.1168,83.9783,85.0079,9086095.7604653,0
+JNJ.US,D,20151202,000000,85.1257,85.4915,84.704,84.7511,7975336.8783156,0
+JNJ.US,D,20151203,000000,84.9275,85.0139,83.3105,83.7017,14459680.818225,0
+JNJ.US,D,20151204,000000,84.2136,85.5493,84.1146,85.5082,9446502.2297096,0
+JNJ.US,D,20151207,000000,85.2169,85.9435,85.208,85.8151,8745235.4333649,0
+JNJ.US,D,20151208,000000,85.5336,85.7483,84.6295,85.054,9639236.8990566,0
+JNJ.US,D,20151209,000000,84.8296,85.8238,84.4392,84.8393,9568959.2997103,0
+JNJ.US,D,20151210,000000,84.956,85.8238,84.5402,85.2443,7801584.4416485,0
+JNJ.US,D,20151211,000000,85.0139,85.0139,84.2401,84.448,9387743.4753997,0
+JNJ.US,D,20151214,000000,84.4225,84.9462,83.6929,84.8393,12812291.210019,0
+JNJ.US,D,20151215,000000,85.2531,86.9428,85.2531,86.4809,11177752.211331,0
+JNJ.US,D,20151216,000000,86.9085,87.6155,85.969,87.4036,9848066.9517299,0
+JNJ.US,D,20151217,000000,87.3272,87.4126,86.0582,86.0651,10524768.505784,0
+JNJ.US,D,20151218,000000,85.6101,85.6101,84.6667,84.6667,18020514.151309,0
+JNJ.US,D,20151221,000000,84.9893,85.4825,83.7517,84.3647,10020371.374945,0
+JNJ.US,D,20151222,000000,84.6295,85.4464,84.0038,85.3022,6720827.9903291,0
+JNJ.US,D,20151223,000000,85.6356,86.0906,85.3276,85.9435,6660582.4729116,0
+JNJ.US,D,20151224,000000,85.6454,86.2975,85.5571,86.1328,3065965.558378,0
+JNJ.US,D,20151228,000000,85.6945,85.9288,85.4915,85.7288,4892181.7687002,0
+JNJ.US,D,20151229,000000,85.8238,86.5319,85.8238,86.3937,5093298.6004231,0
+JNJ.US,D,20151230,000000,86.4623,86.6642,85.9788,86.1858,4632425.4908178,0
+JNJ.US,D,20151231,000000,85.8494,86.0494,85.2855,85.3101,5529810.4132934,0
+JNJ.US,D,20160104,000000,84.4706,84.55,82.5917,83.4527,15314588.979901,0
+JNJ.US,D,20160105,000000,83.532,84.249,83.5243,83.7948,7787145.0962417,0
+JNJ.US,D,20160106,000000,82.8986,83.8509,82.7171,83.3752,9311140.5046156,0
+JNJ.US,D,20160107,000000,82.474,83.1242,82.1209,82.4053,11357258.971878,0
+JNJ.US,D,20160108,000000,82.9506,83.0006,81.2629,81.5197,11758766.589143,0
+JNJ.US,D,20160111,000000,81.5905,81.9101,79.7949,81.0334,9815107.3103289,0
+JNJ.US,D,20160112,000000,81.3786,81.9101,80.7578,81.5905,8111362.4461963,0
+JNJ.US,D,20160113,000000,81.7944,82.2003,80.4264,80.5764,9975534.9640561,0
+JNJ.US,D,20160114,000000,80.6392,82.6074,80.5577,82.1298,12228646.954256,0
+JNJ.US,D,20160115,000000,80.0371,81.3854,79.9352,80.5577,15239760.33546,0
+JNJ.US,D,20160119,000000,81.3325,81.7307,80.4764,80.9745,15000396.573781,0
+JNJ.US,D,20160120,000000,79.8183,80.7892,78.5063,79.5203,15259934.629918,0
+JNJ.US,D,20160121,000000,79.533,80.2606,78.2983,79.6742,13564129.366303,0
+JNJ.US,D,20160122,000000,80.5764,80.6274,79.684,80.349,10090253.319911,0
+JNJ.US,D,20160125,000000,80.3253,81.1295,79.7645,80.0596,11253525.123701,0
+JNJ.US,D,20160126,000000,80.7706,84.1655,80.6696,84.0303,20788857.88004,0
+JNJ.US,D,20160127,000000,83.4605,85.8572,83.4605,84.8393,23267702.930643,0
+JNJ.US,D,20160128,000000,85.1257,85.5748,84.5834,84.9275,15399094.841004,0
+JNJ.US,D,20160129,000000,85.4561,86.9968,85.2344,86.7437,18789776.396222,0
+JNJ.US,D,20160201,000000,86.0406,87.0202,85.7288,86.6908,11804320.888391,0
+JNJ.US,D,20160202,000000,85.7984,86.5917,85.5493,85.8856,12778092.599361,0
+JNJ.US,D,20160203,000000,86.0749,86.6986,84.7197,86.4888,12241210.000541,0
+JNJ.US,D,20160204,000000,86.0406,86.4446,85.3188,86.2897,12509357.618349,0
+JNJ.US,D,20160205,000000,85.263,85.3542,82.8672,83.5016,18687883.156692,0
+JNJ.US,D,20160208,000000,83.3105,85.9612,83.2321,84.7127,17247063.884392,0
+JNJ.US,D,20160209,000000,84.1401,84.9021,83.8596,84.6843,12092794.740097,0
+JNJ.US,D,20160210,000000,84.7511,85.4738,84.1901,84.4853,11839793.139049,0
+JNJ.US,D,20160211,000000,83.4361,84.7284,83.033,84.4647,15009645.504772,0
+JNJ.US,D,20160212,000000,84.5579,84.6942,83.6527,84.5579,10878779.242373,0
+JNJ.US,D,20160216,000000,85.0139,85.5827,84.4225,84.9717,12574792.530454,0
+JNJ.US,D,20160217,000000,85.3375,85.7483,84.8933,85.1257,10716336.606547,0
+JNJ.US,D,20160218,000000,85.408,86.9241,85.1257,86.577,12925984.739453,0
+JNJ.US,D,20160219,000000,86.6555,87.5714,86.4809,87.1174,11168784.725208,0
+JNJ.US,D,20160222,000000,87.3635,87.6332,87.0389,87.6332,8300724.875765,0
+JNJ.US,D,20160223,000000,87.5459,87.6694,86.9604,87.0653,7923260.4001674,0
+JNJ.US,D,20160224,000000,86.4446,87.9029,86.1328,87.8077,10843378.372659,0
+JNJ.US,D,20160225,000000,87.799,89.0021,87.6509,88.9924,9673293.7675521,0
+JNJ.US,D,20160226,000000,89.3601,89.4317,88.1853,88.4755,10817988.170591,0
+JNJ.US,D,20160229,000000,88.0715,88.8414,87.8763,88.0078,12368978.832564,0
+JNJ.US,D,20160301,000000,88.5806,89.6946,88.2049,89.6779,9920028.121646,0
+JNJ.US,D,20160302,000000,89.4219,89.8397,89.0365,89.5386,11675649.597281,0
+JNJ.US,D,20160303,000000,89.3601,89.5042,88.3539,89.2268,8280952.3540534,0
+JNJ.US,D,20160304,000000,89.1023,89.4857,88.7316,89.1023,8028013.976128,0
+JNJ.US,D,20160307,000000,88.6728,89.4317,88.248,89.2886,8336283.8032849,0
+JNJ.US,D,20160308,000000,89.111,89.316,88.6344,88.8571,9124600.68155,0
+JNJ.US,D,20160309,000000,89.3788,89.5219,88.7492,89.3788,9040381.363955,0
+JNJ.US,D,20160310,000000,89.4945,89.9034,88.7316,89.6239,12521862.540152,0
+JNJ.US,D,20160311,000000,89.921,90.3348,89.669,90.1084,9280584.361599,0
+JNJ.US,D,20160314,000000,90.282,90.5986,89.7495,90.0652,8658234.2983779,0
+JNJ.US,D,20160315,000000,90.0279,90.6437,89.3062,90.1554,10133207.313314,0
+JNJ.US,D,20160316,000000,90.127,90.1731,89.4042,89.8397,8445354.9066785,0
+JNJ.US,D,20160317,000000,89.8936,90.0103,89.0562,89.2886,10246071.80406,0
+JNJ.US,D,20160318,000000,89.4945,90.2162,88.9854,89.921,17660019.985475,0
+JNJ.US,D,20160321,000000,89.8397,90.1466,89.1365,89.7318,9174179.8463578,0
+JNJ.US,D,20160322,000000,89.7318,90.0377,89.5503,89.8122,9350293.9725702,0
+JNJ.US,D,20160323,000000,89.7406,91.0262,89.669,90.7713,9792168.5338512,0
+JNJ.US,D,20160324,000000,90.5349,90.8428,90.1466,90.6086,7512350.892744,0
+JNJ.US,D,20160328,000000,90.6888,91.0909,90.3996,90.5448,5664035.1419094,0
+JNJ.US,D,20160329,000000,90.5986,91.3921,90.1368,91.2999,7898691.0789646,0
+JNJ.US,D,20160330,000000,91.5617,91.6352,91.1174,91.1537,6273478.5105815,0
+JNJ.US,D,20160331,000000,91.0538,91.1537,90.3799,90.5164,9763331.6518767,0
+JNJ.US,D,20160401,000000,90.3438,91.4273,90.0897,91.3362,10810342.251674,0
+JNJ.US,D,20160404,000000,91.0262,91.2645,90.5702,90.8331,12748243.127698,0
+JNJ.US,D,20160405,000000,90.5448,91.8922,90.3525,91.1361,9489240.0408214,0
+JNJ.US,D,20160406,000000,90.9351,91.5881,90.2545,91.5352,8163247.2155214,0
+JNJ.US,D,20160407,000000,91.1724,91.6902,90.8625,91.4106,9347668.1735291,0
+JNJ.US,D,20160408,000000,91.4871,91.7088,90.9723,91.2645,7533059.5245604,0
+JNJ.US,D,20160411,000000,91.3086,91.6902,90.8811,91.1537,8157359.3073024,0
+JNJ.US,D,20160412,000000,91.1724,92.2148,90.9645,91.6725,10050466.601004,0
+JNJ.US,D,20160413,000000,92.0206,92.307,91.441,91.9206,6883644.8662517,0
+JNJ.US,D,20160414,000000,92.0206,92.2599,91.5617,91.8922,5327559.6442757,0
+JNJ.US,D,20160415,000000,92.0756,92.3531,91.5881,92.1775,12023508.316156,0
+JNJ.US,D,20160418,000000,92.0206,92.9248,91.7362,92.7934,9277401.7911883,0
+JNJ.US,D,20160419,000000,93.3985,95.3215,93.2592,94.2458,12560360.323142,0
+JNJ.US,D,20160420,000000,94.6841,95.5137,94.5674,95.0254,9816755.1904262,0
+JNJ.US,D,20160421,000000,94.788,95.149,94.3133,95.0156,9419080.729898,0
+JNJ.US,D,20160422,000000,94.9018,95.1587,94.3703,94.7968,8974484.5151643,0
+JNJ.US,D,20160425,000000,94.788,95.0067,94.0869,94.9685,7339768.0838439,0
+JNJ.US,D,20160426,000000,94.9214,95.0067,94.2194,94.4458,6976894.8930927,0
+JNJ.US,D,20160427,000000,94.4919,94.693,94.0682,94.3133,6884780.8430019,0
+JNJ.US,D,20160428,000000,93.7839,94.2752,93.3897,94.0869,7933192.5487734,0
+JNJ.US,D,20160429,000000,93.7554,93.8771,93.2857,93.7741,9293802.0731218,0
+JNJ.US,D,20160502,000000,93.8771,94.332,93.6427,94.3046,6188904.327718,0
+JNJ.US,D,20160503,000000,94.1633,94.5978,93.8016,94.2555,9026375.402856,0
+JNJ.US,D,20160504,000000,93.7368,94.1437,93.4455,93.8771,6233642.8447399,0
+JNJ.US,D,20160505,000000,93.7741,94.5978,93.7368,94.4164,6459222.9459763,0
+JNJ.US,D,20160506,000000,94.1723,94.5674,93.9359,94.3046,7291948.9691896,0
+JNJ.US,D,20160509,000000,94.5115,95.3607,94.2948,95.1391,7756578.7559474,0
+JNJ.US,D,20160510,000000,95.3607,96.204,95.3019,95.9158,9983864.1005873,0
+JNJ.US,D,20160511,000000,95.8403,95.9845,95.6275,95.6765,7986023.6254811,0
+JNJ.US,D,20160512,000000,95.7716,95.9845,94.9969,95.552,8552322.3116559,0
+JNJ.US,D,20160513,000000,95.2823,95.4352,94.8351,95.0067,8104791.3203629,0
+JNJ.US,D,20160516,000000,94.8636,95.8864,94.788,95.7314,7438716.349536,0
+JNJ.US,D,20160517,000000,95.8109,95.8306,94.7214,95.2264,11038222.858789,0
+JNJ.US,D,20160518,000000,95.0548,95.3891,94.4164,95.0351,9879485.7844508,0
+JNJ.US,D,20160519,000000,94.5213,94.5586,93.8594,94.3889,9838441.7411865,0
+JNJ.US,D,20160520,000000,94.531,95.149,94.1633,94.9116,8824613.0834464,0
+JNJ.US,D,20160523,000000,95.0254,95.0636,94.3801,94.4919,7670151.7277022,0
+JNJ.US,D,20160524,000000,94.7968,95.6275,94.7968,94.9488,7269599.5953704,0
+JNJ.US,D,20160525,000000,95.3607,95.8011,95.0832,95.4941,6473396.1424316,0
+JNJ.US,D,20160526,000000,95.3019,95.4746,95.0832,95.1303,4716289.9431444,0
+JNJ.US,D,20160527,000000,95.2362,95.4843,94.9488,95.2539,5515828.9256611,0
+JNJ.US,D,20160531,000000,95.4167,95.7314,94.6175,94.9488,11993568.08872,0
+JNJ.US,D,20160601,000000,94.8449,95.2539,94.4065,95.0351,5636943.0141716,0
+JNJ.US,D,20160602,000000,95.1009,96.5934,95.093,96.4581,8677312.3854694,0
+JNJ.US,D,20160603,000000,96.4384,97.2064,96.1482,96.6896,8167969.5748843,0
+JNJ.US,D,20160606,000000,96.8542,97.732,96.8248,97.528,7536780.5112405,0
+JNJ.US,D,20160607,000000,97.7417,97.9379,97.2544,97.4888,7616612.9599131,0
+JNJ.US,D,20160608,000000,97.3132,97.6829,97.2259,97.5564,6960059.1873959,0
+JNJ.US,D,20160609,000000,97.5377,98.7124,97.3907,98.5557,8753789.9297363,0
+JNJ.US,D,20160610,000000,98.3596,98.7518,98.0359,98.5557,7201551.1209575,0
+JNJ.US,D,20160613,000000,98.6636,99.115,98.4086,98.4086,9389772.7336876,0
+JNJ.US,D,20160614,000000,98.1047,98.7124,97.9869,98.6538,7554666.5365537,0
+JNJ.US,D,20160615,000000,99.115,99.2029,98.0065,98.0752,7561377.3650933,0
+JNJ.US,D,20160616,000000,97.4593,98.4968,97.0798,98.2615,7910860.5103265,0
+JNJ.US,D,20160617,000000,98.242,98.2909,96.8935,97.2838,12172949.42275,0
+JNJ.US,D,20160620,000000,98.2321,98.6734,98.085,98.1831,6628386.60762,0
+JNJ.US,D,20160621,000000,98.5557,98.6832,97.8889,97.8889,6518174.4288372,0
+JNJ.US,D,20160622,000000,98.1831,98.732,97.9968,98.1144,6924418.6816535,0
+JNJ.US,D,20160623,000000,98.7222,98.889,98.3008,98.889,7682319.1196085,0
+JNJ.US,D,20160624,000000,96.9406,98.6538,96.8837,97.4104,16517455.793775,0
+JNJ.US,D,20160627,000000,96.8837,98.2615,96.8837,98.1929,12926648.582238,0
+JNJ.US,D,20160628,000000,98.7024,99.7333,98.1929,99.6041,11953845.612663,0
+JNJ.US,D,20160629,000000,100.105,100.616,99.4869,100.536,9899340.9041129,0
+JNJ.US,D,20160630,000000,100.409,102.292,100.399,102.184,13694419.985132,0
+JNJ.US,D,20160701,000000,102.39,102.39,101.782,102.175,8369553.4419318,0
+JNJ.US,D,20160705,000000,102.243,103.802,102.223,103.027,11064895.878408,0
+JNJ.US,D,20160706,000000,102.713,103.351,102.39,103.331,11077108.138337,0
+JNJ.US,D,20160707,000000,103.292,103.468,102.793,103.234,7191156.0159381,0
+JNJ.US,D,20160708,000000,103.605,103.695,102.743,103.488,7275287.6369437,0
+JNJ.US,D,20160711,000000,103.391,103.989,103.144,103.558,7961717.3940464,0
+JNJ.US,D,20160712,000000,103.341,103.772,103.311,103.548,7615248.5641396,0
+JNJ.US,D,20160713,000000,103.371,103.959,103.057,103.605,6208645.2378684,0
+JNJ.US,D,20160714,000000,103.595,104.253,103.538,103.752,6316659.903279,0
+JNJ.US,D,20160715,000000,104.283,104.734,103.391,103.605,8537292.5438628,0
+JNJ.US,D,20160718,000000,103.605,103.792,103.174,103.715,7819179.8445436,0
+JNJ.US,D,20160719,000000,105.107,105.959,103.9,105.528,13438557.027926,0
+JNJ.US,D,20160720,000000,106.019,106.186,105.332,105.421,8705801.5402699,0
+JNJ.US,D,20160721,000000,105.489,105.95,105.205,105.43,6604043.6659852,0
+JNJ.US,D,20160722,000000,105.401,105.626,105.008,105.322,6930872.5387919,0
+JNJ.US,D,20160725,000000,105.352,105.411,104.607,105.205,5792903.2404816,0
+JNJ.US,D,20160726,000000,105.322,105.793,105.077,105.43,6634927.14162,0
+JNJ.US,D,20160727,000000,105.381,105.509,104.764,105.097,5711090.4804544,0
+JNJ.US,D,20160728,000000,105.283,105.302,104.822,104.841,5128033.5878943,0
+JNJ.US,D,20160729,000000,104.764,105.596,104.764,105.509,8265544.2672528,0
+JNJ.US,D,20160801,000000,105.587,105.92,105.381,105.656,5477437.1943604,0
+JNJ.US,D,20160802,000000,105.882,106.077,104.851,105.165,8494827.000069,0
+JNJ.US,D,20160803,000000,105.302,105.302,104.213,104.41,6303156.6679769,0
+JNJ.US,D,20160804,000000,104.674,104.812,104.166,104.37,5611269.3277798,0
+JNJ.US,D,20160805,000000,104.803,104.803,104.273,104.674,6107215.9744803,0
+JNJ.US,D,20160808,000000,104.489,104.617,103.802,104.176,6206752.6231033,0
+JNJ.US,D,20160809,000000,104.42,104.489,103.89,103.979,4674942.0210007,0
+JNJ.US,D,20160810,000000,104.116,104.293,103.812,103.919,5126330.6424967,0
+JNJ.US,D,20160811,000000,104.361,104.607,104.009,104.283,4809510.3978796,0
+JNJ.US,D,20160812,000000,104.009,104.283,103.577,103.792,5019441.7565586,0
+JNJ.US,D,20160815,000000,103.715,103.842,103.037,103.067,7678042.3812868,0
+JNJ.US,D,20160816,000000,102.88,103.077,101.144,101.37,13398800.90085,0
+JNJ.US,D,20160817,000000,101.518,102.214,100.978,102.194,12393919.33468,0
+JNJ.US,D,20160818,000000,102.076,102.272,101.027,101.723,10356325.791682,0
+JNJ.US,D,20160819,000000,101.713,101.782,101.194,101.723,9193611.77899,0
+JNJ.US,D,20160822,000000,101.704,101.704,100.87,101.037,7716988.8445015,0
+JNJ.US,D,20160823,000000,101.498,101.762,100.938,101.292,6606665.3861151,0
+JNJ.US,D,20160824,000000,101.321,101.439,100.616,100.674,7428025.5234595,0
+JNJ.US,D,20160825,000000,100.801,101.105,100.37,100.566,6562771.2036974,0
+JNJ.US,D,20160826,000000,100.781,101.556,100.556,100.958,7643330.8475546,0
+JNJ.US,D,20160829,000000,101.174,101.9,100.978,101.723,5983558.6848791,0
+JNJ.US,D,20160830,000000,102.341,102.341,101.144,101.311,4503532.9187789,0
+JNJ.US,D,20160831,000000,101.38,101.448,100.929,101.204,6712673.2272487,0
+JNJ.US,D,20160901,000000,101.086,101.243,100.596,100.997,5363183.8343736,0
+JNJ.US,D,20160902,000000,101.214,101.615,100.831,101.194,6845947.5695711,0
+JNJ.US,D,20160906,000000,101.596,101.772,101.223,101.566,6226381.3631975,0
+JNJ.US,D,20160907,000000,101.645,101.753,101.292,101.439,5604586.0318905,0
+JNJ.US,D,20160908,000000,101.223,101.625,101.037,101.311,5697507.7063852,0
+JNJ.US,D,20160909,000000,100.948,101.057,100.222,100.272,9379912.9857543,0
+JNJ.US,D,20160912,000000,99.8803,101.301,99.5365,101.057,8536237.1256074,0
+JNJ.US,D,20160913,000000,100.439,100.773,99.6339,99.7521,9379788.5789648,0
+JNJ.US,D,20160914,000000,99.9578,100.37,99.614,99.9678,7221819.2303718,0
+JNJ.US,D,20160915,000000,99.928,100.86,99.4869,100.616,6856059.1902669,0
+JNJ.US,D,20160916,000000,100.517,101.037,100.184,100.292,14595602.373872,0
+JNJ.US,D,20160919,000000,100.399,100.634,99.781,99.8008,6431749.4400477,0
+JNJ.US,D,20160920,000000,100.213,100.282,99.8306,100.027,6116801.4156401,0
+JNJ.US,D,20160921,000000,100.027,100.92,99.781,100.84,7470978.4971336,0
+JNJ.US,D,20160922,000000,101.135,101.645,101.037,101.311,6296799.6849779,0
+JNJ.US,D,20160923,000000,101.262,101.429,100.674,100.763,5627782.7994973,0
+JNJ.US,D,20160926,000000,100.616,100.626,99.7035,99.8992,7069872.6526157,0
+JNJ.US,D,20160927,000000,100.409,101.115,99.8505,101.115,6307452.7811266,0
+JNJ.US,D,20160928,000000,100.968,101.361,100.763,101.243,5984827.2262411,0
+JNJ.US,D,20160929,000000,100.821,101.154,99.2719,99.457,7296252.2204337,0
+JNJ.US,D,20160930,000000,99.8992,100.606,99.5465,100.184,9363017.1161183,0
+JNJ.US,D,20161003,000000,100.065,100.929,99.5862,100.763,7189505.0766575,0
+JNJ.US,D,20161004,000000,100.781,101.321,100.321,100.763,6755911.724702,0
+JNJ.US,D,20161005,000000,101.115,101.292,100.586,101.076,6813527.3641673,0
+JNJ.US,D,20161006,000000,100.507,100.791,100.007,100.713,5244399.8238472,0
+JNJ.US,D,20161007,000000,101.067,101.4,100.664,101.135,5658730.5179824,0
+JNJ.US,D,20161010,000000,101.351,101.949,101.204,101.605,4311999.4887603,0
+JNJ.US,D,20161011,000000,101.262,101.458,99.2917,99.781,7539302.2980477,0
+JNJ.US,D,20161012,000000,100.037,100.449,99.6438,100.037,5525229.7960922,0
+JNJ.US,D,20161013,000000,99.6836,100.616,99.467,100.302,8710389.2955655,0
+JNJ.US,D,20161014,000000,100.507,100.753,99.7035,99.7035,6649896.7454739,0
+JNJ.US,D,20161017,000000,99.6438,100.546,99.6438,100.497,8196056.9569382,0
+JNJ.US,D,20161018,000000,99.5365,100.487,97.6633,97.8889,14852738.97108,0
+JNJ.US,D,20161019,000000,98.0163,98.2811,97.0798,97.177,8722564.8452941,0
+JNJ.US,D,20161020,000000,97.3907,98.1242,97.177,97.4201,8217317.2614852,0
+JNJ.US,D,20161021,000000,96.7856,96.8837,95.8206,96.2237,9919532.5339434,0
+JNJ.US,D,20161024,000000,96.6307,96.8347,96.2237,96.3698,7241553.0024277,0
+JNJ.US,D,20161025,000000,96.3993,96.8151,95.906,96.6503,6592498.3080263,0
+JNJ.US,D,20161026,000000,96.3993,97.7221,96.36,97.1476,7580450.3535459,0
+JNJ.US,D,20161027,000000,97.5083,98.8396,97.3525,98.1242,8900262.6087534,0
+JNJ.US,D,20161028,000000,98.2223,98.3008,97.1573,97.8202,10391289.198176,0
+JNJ.US,D,20161031,000000,97.7811,98.5557,97.1082,98.3792,10084225.708987,0
+JNJ.US,D,20161101,000000,97.323,98.3302,97.2064,97.83,8951591.6264368,0
+JNJ.US,D,20161102,000000,97.9771,98.1732,97.3907,97.4104,7771738.0291689,0
+JNJ.US,D,20161103,000000,97.4298,97.9183,97.3132,97.5564,7342342.8964959,0
+JNJ.US,D,20161104,000000,97.5663,98.3302,97.5663,97.6241,8442977.9212164,0
+JNJ.US,D,20161107,000000,98.2811,98.9877,98.242,98.9285,7543309.8282348,0
+JNJ.US,D,20161108,000000,98.7814,99.7134,98.7716,99.2818,7870344.6860538,0
+JNJ.US,D,20161109,000000,101.792,103.881,100.155,102.018,19123137.645206,0
+JNJ.US,D,20161110,000000,102.419,102.694,100.938,101.38,14036247.014172,0
+JNJ.US,D,20161111,000000,101.331,101.331,100.184,100.478,9572555.8796008,0
+JNJ.US,D,20161114,000000,100.576,100.91,98.8012,98.889,11855612.176147,0
+JNJ.US,D,20161115,000000,98.7124,98.9581,98.2223,98.6342,8780318.14801,0
+JNJ.US,D,20161116,000000,98.9285,99.0361,98.4674,98.6734,7775030.7301802,0
+JNJ.US,D,20161117,000000,98.9482,98.9482,98.4968,98.8594,6749845.3641212,0
+JNJ.US,D,20161118,000000,98.8791,98.9679,98.0458,98.5361,8974329.5165412,0
+JNJ.US,D,20161121,000000,98.5656,98.7814,98.0359,98.2026,6842173.5570463,0
+JNJ.US,D,20161122,000000,97.8693,98.2026,95.8687,96.2924,13641519.566935,0
+JNJ.US,D,20161123,000000,95.86,96.8542,95.2735,96.564,9909860.415922,0
+JNJ.US,D,20161125,000000,97.0112,97.5467,96.8151,97.4593,4020442.9999662,0
+JNJ.US,D,20161128,000000,97.1671,97.4495,96.5443,96.6131,10569232.716032,0
+JNJ.US,D,20161129,000000,96.4581,96.8347,95.7815,96.0501,9123770.6231347,0
+JNJ.US,D,20161130,000000,95.8011,96.0894,95.0636,95.0636,13082984.068372,0
+JNJ.US,D,20161201,000000,95.1106,95.2539,94.7968,95.1303,9530270.8276246,0
+JNJ.US,D,20161202,000000,95.399,96.0991,95.1685,95.6079,7217482.3281109,0
+JNJ.US,D,20161205,000000,95.9746,95.9943,95.4068,95.5882,6383728.4192923,0
+JNJ.US,D,20161206,000000,95.85,96.6699,95.504,95.6961,7646816.2771169,0
+JNJ.US,D,20161207,000000,95.5431,95.5431,93.3514,94.893,13769374.056091,0
+JNJ.US,D,20161208,000000,94.3801,94.9685,93.8868,94.788,9104254.0530965,0
+JNJ.US,D,20161209,000000,95.149,96.004,94.9783,95.86,8977701.7563196,0
+JNJ.US,D,20161212,000000,96.2531,98.5557,96.1855,98.5361,11151011.88968,0
+JNJ.US,D,20161213,000000,98.6439,99.0261,98.2126,98.9581,8021073.7088371,0
+JNJ.US,D,20161214,000000,99.1633,100.164,97.8595,98.1929,10981735.038251,0
+JNJ.US,D,20161215,000000,98.5067,98.9877,98.1047,98.9581,7890042.7676373,0
+JNJ.US,D,20161216,000000,99.4193,99.4481,98.5851,98.9482,13221906.682885,0
+JNJ.US,D,20161219,000000,99.1249,99.624,99.0065,99.0755,7385911.7857508,0
+JNJ.US,D,20161220,000000,99.0361,99.2818,98.1242,98.7616,6692208.3103725,0
+JNJ.US,D,20161221,000000,99.2423,99.2423,97.9869,98.4871,6917965.8442429,0
+JNJ.US,D,20161222,000000,98.2026,98.6439,97.2446,98.5656,5389092.0581553,0
+JNJ.US,D,20161223,000000,98.5557,99.34,98.4773,99.0163,3505138.8607617,0
+JNJ.US,D,20161227,000000,98.9581,99.0557,98.5361,98.9778,3785746.5323502,0
+JNJ.US,D,20161228,000000,98.9482,99.2029,98.242,98.2909,3714350.2916259,0
+JNJ.US,D,20161229,000000,98.4185,98.9383,98.2126,98.6145,3505495.7654859,0
+JNJ.US,D,20161230,000000,98.889,99.0459,98.1831,98.3988,6448391.3974657,0
+JNJ.US,D,20170103,000000,98.8692,99.0557,98.4185,98.9285,6970656.1985165,0
+JNJ.US,D,20170104,000000,98.6145,99.2621,98.4871,98.7518,6825172.6554487,0
+JNJ.US,D,20170105,000000,99.0557,99.8992,98.5656,99.8108,6720895.2923628,0
+JNJ.US,D,20170106,000000,99.624,99.928,98.8495,99.3203,6110729.9564203,0
+JNJ.US,D,20170109,000000,99.3696,99.5763,98.9581,99.3104,6386776.3856356,0
+JNJ.US,D,20170110,000000,99.0853,99.928,98.9383,99.2029,6221262.329727,0
+JNJ.US,D,20170111,000000,99.1347,99.2818,97.372,97.9771,10399052.385788,0
+JNJ.US,D,20170112,000000,97.5848,97.9771,96.8053,97.8889,7755173.5710624,0
+JNJ.US,D,20170113,000000,98.1536,98.2126,97.732,97.879,5544717.8137525,0
+JNJ.US,D,20170117,000000,97.2936,98.242,97.0798,98.085,7325097.2602305,0
+JNJ.US,D,20170118,000000,98.1536,98.2909,97.7026,97.9575,5872068.7871843,0
+JNJ.US,D,20170119,000000,97.9477,98.1144,97.2838,97.5182,6486711.7478217,0
+JNJ.US,D,20170120,000000,97.7811,98.2223,97.4201,97.4789,8781597.9063776,0
+JNJ.US,D,20170123,000000,97.8005,98.0065,97.177,97.274,9349418.0264046,0
+JNJ.US,D,20170124,000000,96.4287,96.7582,94.9401,95.4352,14558079.450642,0
+JNJ.US,D,20170125,000000,95.5785,96.3404,94.5881,96.3404,10976283.573523,0
+JNJ.US,D,20170126,000000,95.6471,96.3796,95.3117,95.4941,11900951.312833,0
+JNJ.US,D,20170127,000000,95.6471,96.9504,95.552,96.8151,10405343.086481,0
+JNJ.US,D,20170130,000000,96.8248,97.0112,96.3894,96.6131,8155116.9259078,0
+JNJ.US,D,20170131,000000,96.3306,96.8248,96.004,96.7091,10203164.718136,0
+JNJ.US,D,20170201,000000,96.0501,96.7768,96.0403,96.6993,8291869.5596978,0
+JNJ.US,D,20170202,000000,96.36,97.0307,96.3119,96.9818,9163500.2372868,0
+JNJ.US,D,20170203,000000,96.922,97.0701,96.2237,97.0504,8510328.9018257,0
+JNJ.US,D,20170206,000000,96.8837,97.0013,96.1855,96.8248,7234917.6337439,0
+JNJ.US,D,20170207,000000,97.0112,97.0307,96.5443,96.9033,6449740.4973224,0
+JNJ.US,D,20170208,000000,96.7582,97.0887,96.6307,96.8248,6173041.4423262,0
+JNJ.US,D,20170209,000000,96.8935,97.9183,96.8248,97.4201,6855605.4114036,0
+JNJ.US,D,20170210,000000,97.6241,99.0459,97.5467,98.4282,7539525.6184321,0
+JNJ.US,D,20170213,000000,98.4674,99.1633,98.4086,98.9482,6684511.4050666,0
+JNJ.US,D,20170214,000000,98.5656,99.4094,98.4968,99.3795,6486216.1601191,0
+JNJ.US,D,20170215,000000,98.9679,100.312,98.7024,100.065,7000656.5898913,0
+JNJ.US,D,20170216,000000,99.928,101.017,99.928,100.831,8333850.7327946,0
+JNJ.US,D,20170217,000000,100.929,101.537,100.811,101.498,10175727.922407,0
+JNJ.US,D,20170221,000000,101.115,102.39,101.037,102.175,10064697.921943,0
+JNJ.US,D,20170222,000000,101.88,102.282,101.851,102.057,5975199.9762421,0
+JNJ.US,D,20170223,000000,102.057,104.096,102.018,103.919,11683545.349505,0
+JNJ.US,D,20170224,000000,104.46,105.509,103.919,105.499,12594743.504528,0
+JNJ.US,D,20170227,000000,104.978,105.646,104.978,105.205,6916995.0633936,0
+JNJ.US,D,20170228,000000,104.871,105.421,104.831,105.048,10336447.21828,0
+JNJ.US,D,20170301,000000,105.283,106.989,105.224,106.47,10927915.845323,0
+JNJ.US,D,20170302,000000,106.361,106.901,105.763,106.263,8084475.2837429,0
+JNJ.US,D,20170303,000000,106.087,106.538,105.95,106.4,6497252.6739141,0
+JNJ.US,D,20170306,000000,105.753,106.971,105.371,106.343,7759948.9562701,0
+JNJ.US,D,20170307,000000,105.352,106.998,105.195,106.44,7728974.7248625,0
+JNJ.US,D,20170308,000000,106.361,107.205,106.166,106.675,9201209.7707008,0
+JNJ.US,D,20170309,000000,107.108,108.5,106.714,108.274,9969618.5034592,0
+JNJ.US,D,20170310,000000,108.353,108.745,107.92,108.5,8602551.0430614,0
+JNJ.US,D,20170313,000000,108.157,109.127,108.127,108.882,8265732.9168927,0
+JNJ.US,D,20170314,000000,109.039,109.823,108.951,109.225,8933827.9684575,0
+JNJ.US,D,20170315,000000,109.225,110.882,108.823,110.852,9725118.3729379,0
+JNJ.US,D,20170316,000000,110.391,110.648,109.843,110.411,8853578.4511215,0
+JNJ.US,D,20170317,000000,110.401,110.843,109.98,110.088,15472818.100529,0
+JNJ.US,D,20170320,000000,110.069,110.373,110,110.097,6779123.7882257,0
+JNJ.US,D,20170321,000000,110.334,110.401,109.303,109.392,8816244.1775316,0
+JNJ.US,D,20170322,000000,109.225,109.736,108.5,108.538,11950116.468161,0
+JNJ.US,D,20170323,000000,108.401,109.186,108.029,108.224,9894918.3447182,0
+JNJ.US,D,20170324,000000,108.186,108.627,107.549,107.863,7549611.7459335,0
+JNJ.US,D,20170327,000000,107.579,108.441,107.569,108.127,5821489.2694214,0
+JNJ.US,D,20170328,000000,108,108.117,107.275,108.029,6150882.7576024,0
+JNJ.US,D,20170329,000000,107.489,107.726,106.901,107.372,4618877.3874933,0
+JNJ.US,D,20170330,000000,107.235,107.823,106.823,107.185,5481017.4586063,0
+JNJ.US,D,20170331,000000,106.685,107.312,106.617,107.078,6581399.5908366,0
+JNJ.US,D,20170403,000000,107.235,107.706,106.823,107.205,5765915.1249777,0
+JNJ.US,D,20170404,000000,107.048,107.255,106.764,107.205,6233424.6229945,0
+JNJ.US,D,20170405,000000,107.225,107.98,106.951,107.292,6568253.2602586,0
+JNJ.US,D,20170406,000000,107.322,107.853,107.038,107.489,5030569.0261263,0
+JNJ.US,D,20170407,000000,107.539,107.853,107.312,107.372,4205489.9415574,0
+JNJ.US,D,20170410,000000,107.332,107.402,106.774,106.881,5344433.0799004,0
+JNJ.US,D,20170411,000000,106.804,107.284,106.557,106.764,4841136.2353405,0
+JNJ.US,D,20170412,000000,107.078,107.853,106.901,107.793,6463839.2536498,0
+JNJ.US,D,20170413,000000,107.549,108.02,107.412,107.44,6277567.6189912,0
+JNJ.US,D,20170417,000000,107.459,108.137,107.382,108.077,6243125.2933939,0
+JNJ.US,D,20170418,000000,105.9,106.057,103.969,104.734,15687400.437625,0
+JNJ.US,D,20170419,000000,104.95,105.097,104.106,104.342,8134903.8817939,0
+JNJ.US,D,20170420,000000,104.764,104.998,104.323,104.773,7363634.8126042,0
+JNJ.US,D,20170421,000000,104.694,104.891,104.499,104.674,7003479.1963946,0
+JNJ.US,D,20170424,000000,105.312,105.93,104.998,105.656,6341687.0822563,0
+JNJ.US,D,20170425,000000,106.029,106.361,105.753,106.097,5917845.3870893,0
+JNJ.US,D,20170426,000000,106.4,106.804,106.146,106.176,5841806.3257691,0
+JNJ.US,D,20170427,000000,106.214,106.851,106.087,106.361,4915150.1172837,0
+JNJ.US,D,20170428,000000,106.46,106.51,105.872,106.136,5097291.8544212,0
+JNJ.US,D,20170501,000000,106.087,106.391,105.744,106.029,5300427.7471544,0
+JNJ.US,D,20170502,000000,106.176,106.361,105.656,106.333,5604337.2183113,0
+JNJ.US,D,20170503,000000,106.224,106.333,105.783,106.019,4346426.5184409,0
+JNJ.US,D,20170504,000000,106.323,106.557,105.95,106.557,4366108.2843799,0
+JNJ.US,D,20170505,000000,106.41,106.41,105.626,106.176,4815446.2333042,0
+JNJ.US,D,20170508,000000,106.176,106.41,105.763,105.969,4198276.3872207,0
+JNJ.US,D,20170509,000000,105.95,106.136,105.646,105.93,4376895.9845959,0
+JNJ.US,D,20170510,000000,105.656,105.793,105.185,105.578,4929397.7538672,0
+JNJ.US,D,20170511,000000,105.292,105.93,105.145,105.92,4764393.5618502,0
+JNJ.US,D,20170512,000000,105.852,106.675,105.753,106.273,4764961.5502253,0
+JNJ.US,D,20170515,000000,106.951,109.48,106.871,109.166,11393691.806109,0
+JNJ.US,D,20170516,000000,109.47,110.324,109.225,109.843,8413071.3447976,0
+JNJ.US,D,20170517,000000,108.823,109.95,108.705,108.872,7538303.9845482,0
+JNJ.US,D,20170518,000000,108.715,109.931,108.284,109.147,7644362.812071,0
+JNJ.US,D,20170519,000000,109.206,109.509,108.695,109.176,8093001.2277362,0
+JNJ.US,D,20170522,000000,108.833,109.736,108.833,109.402,5651512.8847347,0
+JNJ.US,D,20170523,000000,109.451,110.167,109.451,109.617,4621713.2504578,0
+JNJ.US,D,20170524,000000,109.863,110.03,109.432,109.608,4615440.9048648,0
+JNJ.US,D,20170525,000000,109.666,110.421,109.333,110.334,6115602.2157674,0
+JNJ.US,D,20170526,000000,110.097,110.471,109.755,109.833,4628350.6585971,0
+JNJ.US,D,20170530,000000,109.637,110.226,109.206,109.98,4235770.7580725,0
+JNJ.US,D,20170531,000000,110.197,111.461,110.197,110.971,10194188.054462,0
+JNJ.US,D,20170601,000000,111.029,111.441,110.862,111.441,6692196.073639,0
+JNJ.US,D,20170602,000000,111.657,112.628,111.48,112.569,7583103.6852372,0
+JNJ.US,D,20170605,000000,112.461,113.099,112.314,112.805,5351378.4458303,0
+JNJ.US,D,20170606,000000,112.658,113.647,112.52,113.206,6493514.3518618,0
+JNJ.US,D,20170607,000000,113.363,113.776,112.981,113.148,6662807.518934,0
+JNJ.US,D,20170608,000000,113.363,113.717,112.452,112.952,9314042.6498858,0
+JNJ.US,D,20170609,000000,112.814,113.971,112.756,113.814,6925726.9923991,0
+JNJ.US,D,20170612,000000,113.913,114.256,113.423,114.07,9269080.8124794,0
+JNJ.US,D,20170613,000000,114.011,114.854,113.717,114.236,6626095.2792917,0
+JNJ.US,D,20170614,000000,114.658,115.57,114.658,114.893,8465383.3800637,0
+JNJ.US,D,20170615,000000,114.217,115.394,114.06,115.138,6084391.4075142,0
+JNJ.US,D,20170616,000000,115.688,116.482,115.138,116.267,14270798.680443,0
+JNJ.US,D,20170619,000000,116.08,116.561,115.521,116.011,8654061.57229,0
+JNJ.US,D,20170620,000000,115.855,116.619,115.855,116.139,6010629.3983335,0
+JNJ.US,D,20170621,000000,116.207,116.903,115.963,116.756,6749714.838965,0
+JNJ.US,D,20170622,000000,117.189,118.493,117.022,117.747,8230445.2369631,0
+JNJ.US,D,20170623,000000,117.189,118.13,117.07,118.061,10083852.488618,0
+JNJ.US,D,20170626,000000,118.11,118.424,117.884,118.002,6363378.7316554,0
+JNJ.US,D,20170627,000000,118.12,118.306,116.805,116.825,7072519.8659402,0
+JNJ.US,D,20170628,000000,117.649,117.884,115.57,115.786,7578406.8190689,0
+JNJ.US,D,20170629,000000,115.432,115.698,114.482,114.776,6642990.1291998,0
+JNJ.US,D,20170630,000000,114.834,115.275,114.452,114.462,6083366.5810923,0
+JNJ.US,D,20170703,000000,114.913,115.364,114.786,115.001,3387178.790284,0
+JNJ.US,D,20170705,000000,115.08,116.002,114.589,115.629,4972330.3329856,0
+JNJ.US,D,20170706,000000,115.599,115.913,114.579,114.668,4948697.1218876,0
+JNJ.US,D,20170707,000000,115.011,115.1,113.961,114.687,5494343.261274,0
+JNJ.US,D,20170710,000000,114.864,114.981,113.56,113.824,4644999.7541096,0
+JNJ.US,D,20170711,000000,113.746,114.05,112.903,113.56,4312295.2098173,0
+JNJ.US,D,20170712,000000,114.256,114.991,114.031,114.403,5839556.80628,0
+JNJ.US,D,20170713,000000,114.285,114.393,113.353,114.108,5113002.8003734,0
+JNJ.US,D,20170714,000000,114.217,115.1,114.001,114.736,5065289.7374084,0
+JNJ.US,D,20170717,000000,114.844,115.031,114.011,114.335,5690007.6085416,0
+JNJ.US,D,20170718,000000,113.893,116.786,113.423,116.374,11848343.556509,0
+JNJ.US,D,20170719,000000,116.688,117.149,116.424,116.982,6174912.642808,0
+JNJ.US,D,20170720,000000,117.443,118.6,117.345,118.179,7029278.3093035,0
+JNJ.US,D,20170721,000000,117.08,117.953,116.894,117.06,7827622.1708587,0
+JNJ.US,D,20170724,000000,116.805,116.943,114.962,115.11,9527543.0558051,0
+JNJ.US,D,20170725,000000,115.708,115.806,113.756,114.128,7230337.0165429,0
+JNJ.US,D,20170726,000000,113.933,114.413,113.148,113.315,6218613.0769469,0
+JNJ.US,D,20170727,000000,113.226,113.482,112.128,113.206,6746648.5175216,0
+JNJ.US,D,20170728,000000,113.472,114.217,112.932,114.099,5419810.3378894,0
+JNJ.US,D,20170731,000000,114.325,115.57,114.285,114.854,6287583.3852755,0
+JNJ.US,D,20170801,000000,115.247,115.394,114.452,114.658,4433308.3452773,0
+JNJ.US,D,20170802,000000,114.285,114.649,113.795,114.345,4658926.1764416,0
+JNJ.US,D,20170803,000000,114.158,115.432,113.804,115.394,5000642.0551518,0
+JNJ.US,D,20170804,000000,115.796,115.953,114.913,115.257,3689733.0432175,0
+JNJ.US,D,20170807,000000,115.188,115.511,114.658,114.972,3479233.6961634,0
+JNJ.US,D,20170808,000000,114.658,114.913,113.717,114.442,6372845.8843925,0
+JNJ.US,D,20170809,000000,114.923,115.442,114.54,115.295,7317913.2779995,0
+JNJ.US,D,20170810,000000,115.138,115.806,114.54,115.188,6480031.5111154,0
+JNJ.US,D,20170811,000000,115.629,116.394,114.874,115.188,4935240.7940636,0
+JNJ.US,D,20170814,000000,116.119,116.286,114.981,115.511,3514375.5550199,0
+JNJ.US,D,20170815,000000,115.806,115.883,115.267,115.422,4543701.0158777,0
+JNJ.US,D,20170816,000000,116.021,116.786,115.815,116.09,5165553.4519406,0
+JNJ.US,D,20170817,000000,116.1,116.609,115.128,115.138,6411375.2789441,0
+JNJ.US,D,20170818,000000,114.806,115.746,114.55,114.766,5387109.7073454,0
+JNJ.US,D,20170821,000000,114.452,115.639,114.374,115.482,5240187.3283758,0
+JNJ.US,D,20170822,000000,115.325,116.649,115.001,116.581,4792737.9153054,0
+JNJ.US,D,20170823,000000,116.344,116.394,114.786,114.913,5924502.1700565,0
+JNJ.US,D,20170824,000000,114.933,115.178,114.442,114.991,6238298.9217971,0
+JNJ.US,D,20170825,000000,114.874,115.432,114.629,114.668,4744667.9476165,0
+JNJ.US,D,20170828,000000,114.668,115.06,114.501,114.726,6141504.3211824,0
+JNJ.US,D,20170829,000000,114.579,115.345,114.325,115.148,3764083.4353289,0
+JNJ.US,D,20170830,000000,114.953,114.953,113.991,114.148,6231740.032697,0
+JNJ.US,D,20170831,000000,114.403,115.384,114.285,115.285,8505884.9281475,0
+JNJ.US,D,20170901,000000,115.472,115.521,114.031,114.108,4387001.4869251,0
+JNJ.US,D,20170905,000000,113.824,114.227,112.952,113.128,5911796.3618807,0
+JNJ.US,D,20170906,000000,113.687,114.08,113.383,113.795,6430602.2462919,0
+JNJ.US,D,20170907,000000,113.961,115.404,113.423,115.128,4363902.6131853,0
+JNJ.US,D,20170908,000000,114.953,115.257,113.971,114.06,5574492.8452873,0
+JNJ.US,D,20170911,000000,114.383,116.11,114.099,116.002,6563210.7063719,0
+JNJ.US,D,20170912,000000,116.561,116.6,114.893,115.501,6280156.7078322,0
+JNJ.US,D,20170913,000000,115.531,116.482,114.825,115.345,5370817.5165569,0
+JNJ.US,D,20170914,000000,115.08,117.08,114.943,116.845,7204831.5852354,0
+JNJ.US,D,20170915,000000,117.374,117.992,116.845,117.06,17809065.437689,0
+JNJ.US,D,20170918,000000,117.05,118.228,116.786,117.924,6041842.2460421,0
+JNJ.US,D,20170919,000000,117.58,118.247,116.982,117.767,5627965.3307704,0
+JNJ.US,D,20170920,000000,116.04,116.933,115.257,116.011,8661716.6687568,0
+JNJ.US,D,20170921,000000,116.09,116.551,114.393,114.726,6920689.5371512,0
+JNJ.US,D,20170922,000000,114.943,115.295,114.295,114.403,4975083.5979996,0
+JNJ.US,D,20170925,000000,114.482,114.736,113.933,114.217,6910011.9675358,0
+JNJ.US,D,20170926,000000,114.511,114.903,113.923,114.031,5185983.6980723,0
+JNJ.US,D,20170927,000000,114.08,114.168,112.716,112.981,6655373.7033962,0
+JNJ.US,D,20170928,000000,113.138,113.432,112.599,112.746,4584189.3075003,0
+JNJ.US,D,20170929,000000,112.844,113.619,112.363,113.216,6580647.0317328,0
+JNJ.US,D,20171002,000000,113.353,114.354,113.226,114.256,5158038.0581801,0
+JNJ.US,D,20171003,000000,114.649,115.305,114.374,115.04,4479372.5084171,0
+JNJ.US,D,20171004,000000,115.305,115.972,115.04,115.708,4118304.2358417,0
+JNJ.US,D,20171005,000000,115.708,116.09,115.275,115.982,4295777.6591888,0
+JNJ.US,D,20171006,000000,115.806,116.04,115.364,116.011,2835778.3270182,0
+JNJ.US,D,20171009,000000,116.11,116.501,115.963,116.217,4307378.0824479,0
+JNJ.US,D,20171010,000000,116.325,116.796,115.736,116.619,4805281.5867637,0
+JNJ.US,D,20171011,000000,117.453,119.395,116.982,119.012,9494583.4144041,0
+JNJ.US,D,20171012,000000,118.728,119.747,118.414,119.169,6098862.3644822,0
+JNJ.US,D,20171013,000000,118.963,119.67,118.728,118.806,4715560.8377796,0
+JNJ.US,D,20171016,000000,118.825,119.542,118.041,118.512,5878745.9647071,0
+JNJ.US,D,20171017,000000,119.865,122.886,119.375,122.612,13318330.102587,0
+JNJ.US,D,20171018,000000,122.612,123.297,121.974,122.503,7835446.5421374,0
+JNJ.US,D,20171019,000000,122.532,124.513,122.385,123.691,10542819.726998,0
+JNJ.US,D,20171020,000000,123.985,125.063,123.514,124.004,6470319.6237105,0
+JNJ.US,D,20171023,000000,123.768,125.711,123.758,125.063,7676943.1147367,0
+JNJ.US,D,20171024,000000,124.867,124.867,122.729,123.347,7502475.8488938,0
+JNJ.US,D,20171025,000000,122.926,124.73,122.749,123.965,7537072.1533864,0
+JNJ.US,D,20171026,000000,124.102,125.161,123.12,123.494,6707340.0509439,0
+JNJ.US,D,20171027,000000,122.769,124.259,122.091,123.464,5903118.4784478,0
+JNJ.US,D,20171030,000000,122.896,122.973,121.317,121.925,6929440.8409845,0
+JNJ.US,D,20171031,000000,121.934,122.151,121.033,121.395,5548911.9541238,0
+JNJ.US,D,20171101,000000,121.777,122.425,121.336,121.915,5749324.1539487,0
+JNJ.US,D,20171102,000000,122.013,122.18,121.13,121.875,4011773.2743553,0
+JNJ.US,D,20171103,000000,121.68,122.258,121.297,121.984,3142938.6903472,0
+JNJ.US,D,20171106,000000,121.934,122.336,121.67,121.709,4846731.4816856,0
+JNJ.US,D,20171107,000000,121.984,122.042,120.963,121.719,4816198.7924081,0
+JNJ.US,D,20171108,000000,121.65,123.544,121.434,123.063,5099407.7895708,0
+JNJ.US,D,20171109,000000,122.669,123.15,121.748,122.228,4038565.602125,0
+JNJ.US,D,20171110,000000,122.023,122.023,120.719,121.523,4869269.5051447,0
+JNJ.US,D,20171113,000000,121.062,121.934,120.542,121.709,4963420.9713458,0
+JNJ.US,D,20171114,000000,121.533,122.17,120.973,121.454,4683132.4745535,0
+JNJ.US,D,20171115,000000,121.248,121.777,120.836,121.12,4299214.1418175,0
+JNJ.US,D,20171116,000000,121.405,121.63,120.748,120.924,4793498.6322316,0
+JNJ.US,D,20171117,000000,120.445,120.915,120.071,120.169,4738127.4136165,0
+JNJ.US,D,20171120,000000,120.316,120.669,119.924,120.101,4898584.6394494,0
+JNJ.US,D,20171121,000000,120.572,121.258,120.355,120.473,6495926.0080686,0
+JNJ.US,D,20171122,000000,120.445,120.502,118.963,119.552,4498449.5757808,0
+JNJ.US,D,20171124,000000,119.727,120.502,119.57,120.179,2993517.9783095,0
+JNJ.US,D,20171127,000000,120.483,121.18,120.463,121.003,4488965.0876715,0
+JNJ.US,D,20171128,000000,121.17,123.13,121.12,122.679,5766731.9269317,0
+JNJ.US,D,20171129,000000,122.846,123.23,121.748,122.493,6676678.8759656,0
+JNJ.US,D,20171130,000000,122.719,122.906,121.327,122.072,10222126.55626,0
+JNJ.US,D,20171201,000000,122.278,123.13,121.424,122.65,6832726.7988649,0
+JNJ.US,D,20171204,000000,123.22,123.975,121.728,121.807,6752808.6930584,0
+JNJ.US,D,20171205,000000,122.562,123.377,121.964,122.375,7698517.4954409,0
+JNJ.US,D,20171206,000000,122.876,124.386,122.816,123.591,6060251.3917081,0
+JNJ.US,D,20171207,000000,123.534,123.975,122.013,122.669,5379331.2238169,0
+JNJ.US,D,20171208,000000,122.669,123.327,122.484,123.19,5022603.9324135,0
+JNJ.US,D,20171211,000000,122.749,123.681,122.513,123.651,4974290.2497844,0
+JNJ.US,D,20171212,000000,124.475,125.788,124.465,124.945,9149849.1414563,0
+JNJ.US,D,20171213,000000,124.857,125.681,124.612,125.171,6983181.5148746,0
+JNJ.US,D,20171214,000000,125.739,125.838,124.082,124.112,6088495.8118406,0
+JNJ.US,D,20171215,000000,124.847,125.415,124.219,124.827,14285647.956418,0
+JNJ.US,D,20171218,000000,124.906,126.005,123.885,124.229,6657634.439891,0
+JNJ.US,D,20171219,000000,124.318,124.749,123.848,124.219,7502158.7135533,0
+JNJ.US,D,20171220,000000,124.632,124.926,123.601,123.671,6796895.6040271,0
+JNJ.US,D,20171221,000000,124.062,124.573,123.553,123.591,6691860.5831984,0
+JNJ.US,D,20171222,000000,123.534,123.838,122.699,122.759,5325042.9561074,0
+JNJ.US,D,20171226,000000,123.063,123.14,122.385,122.729,3733400.8460673,0
+JNJ.US,D,20171227,000000,123.023,123.661,122.826,123.16,4284131.3481796,0
+JNJ.US,D,20171228,000000,123.277,123.534,122.954,123.16,2836164.803848,0
+JNJ.US,D,20171229,000000,123.524,123.718,122.288,122.425,5082040.8056993,0
+JNJ.US,D,20180102,000000,122.366,122.631,121.533,121.984,7808984.6061695,0
+JNJ.US,D,20180103,000000,122.101,123.257,121.699,123.16,5984206.2120213,0
+JNJ.US,D,20180104,000000,123.053,123.651,122.846,123.15,5520744.0135751,0
+JNJ.US,D,20180105,000000,123.267,124.249,122.906,124.161,7027430.5625608,0
+JNJ.US,D,20180108,000000,124.151,124.426,123.464,124.318,5854824.1706465,0
+JNJ.US,D,20180109,000000,124.739,127.642,124.641,126.299,10150419.298561,0
+JNJ.US,D,20180110,000000,125.769,126.319,125.572,126.152,7485656.4588415,0
+JNJ.US,D,20180111,000000,126.289,126.946,125.906,126.857,5663408.0093229,0
+JNJ.US,D,20180112,000000,127.034,128.28,126.946,127.72,6220642.335235,0
+JNJ.US,D,20180116,000000,128.28,129.721,127.926,128.681,8977215.3461671,0
+JNJ.US,D,20180117,000000,129.515,129.956,127.475,128.78,12120534.394977,0
+JNJ.US,D,20180118,000000,128.75,129.181,127.887,128.74,6338222.0472497,0
+JNJ.US,D,20180119,000000,129.201,129.358,128.28,129.113,9972209.6317557,0
+JNJ.US,D,20180122,000000,128.799,129.789,128.564,129.789,7920355.1957138,0
+JNJ.US,D,20180123,000000,128.77,129.181,124.092,124.259,19845717.771943,0
+JNJ.US,D,20180124,000000,125.72,125.778,124.229,124.485,14218183.786025,0
+JNJ.US,D,20180125,000000,124.68,126.74,124.612,126.504,9047391.9924629,0
+JNJ.US,D,20180126,000000,126.583,127.563,126.289,127.338,8663133.0706473,0
+JNJ.US,D,20180129,000000,126.917,126.984,125.749,125.896,9139763.013955,0
+JNJ.US,D,20180130,000000,125.651,126.005,124.797,124.797,9460203.2922015,0
+JNJ.US,D,20180131,000000,124.916,124.916,121.003,121.072,14981235.888739,0
+JNJ.US,D,20180201,000000,120.492,123.249,120.022,122.679,10706846.00007,0
+JNJ.US,D,20180202,000000,121.817,122.983,120.385,120.64,10566098.072827,0
+JNJ.US,D,20180205,000000,119.67,120.022,107.038,114.236,22324270.160672,0
+JNJ.US,D,20180206,000000,113.913,116.531,112.158,115.511,21906444.859424,0
+JNJ.US,D,20180207,000000,115.561,116.885,115.09,115.158,12004412.893692,0
+JNJ.US,D,20180208,000000,114.697,114.953,110.491,110.725,13323914.131926,0
+JNJ.US,D,20180209,000000,111.717,114.707,109.912,113.482,17077357.727567,0
+JNJ.US,D,20180212,000000,113.903,115.06,111.854,114.148,11372098.050576,0
+JNJ.US,D,20180213,000000,113.206,114.413,112.756,113.864,7231238.4559031,0
+JNJ.US,D,20180214,000000,113.403,113.923,112.491,113.609,7144019.0991705,0
+JNJ.US,D,20180215,000000,113.991,115.021,113.373,114.981,6385384.4572118,0
+JNJ.US,D,20180216,000000,114.736,117.816,114.639,116.668,9091267.8197806,0
+JNJ.US,D,20180220,000000,114.658,116.913,114.658,114.658,7490414.5086769,0
+JNJ.US,D,20180221,000000,114.609,116.031,113.786,113.814,7496776.5903148,0
+JNJ.US,D,20180222,000000,113.991,114.796,113.432,113.814,6542058.4929697,0
+JNJ.US,D,20180223,000000,113.981,115.708,113.923,115.649,5847767.6543884,0
+JNJ.US,D,20180226,000000,116.129,117.63,115.521,116.472,7579210.3645619,0
+JNJ.US,D,20180227,000000,116.6,117.345,116.04,116.09,8118396.5284432,0
+JNJ.US,D,20180228,000000,116.364,116.698,114.511,114.521,9056726.5805882,0
+JNJ.US,D,20180301,000000,113.844,114.726,111.56,112.236,10687612.914356,0
+JNJ.US,D,20180302,000000,111.902,113.844,111.902,113.589,7837003.666462,0
+JNJ.US,D,20180305,000000,113.413,114.893,113.021,114.432,6577459.3626832,0
+JNJ.US,D,20180306,000000,114.629,114.806,112.795,113.059,6290227.5394167,0
+JNJ.US,D,20180307,000000,112.402,114.05,112.226,113.795,7248679.8799028,0
+JNJ.US,D,20180308,000000,114.05,116.668,114.05,116.462,7284632.4223468,0
+JNJ.US,D,20180309,000000,116.845,118.012,116.002,118.002,8571195.433463,0
+JNJ.US,D,20180312,000000,118.002,118.345,116.688,116.933,5604695.1427632,0
+JNJ.US,D,20180313,000000,118.002,119.405,117.678,118.434,10379480.750449,0
+JNJ.US,D,20180314,000000,119.266,119.66,116.315,116.688,7678452.3118555,0
+JNJ.US,D,20180315,000000,116.865,118.355,116.805,117.326,6971401.6195259,0
+JNJ.US,D,20180316,000000,117.404,118.483,116.492,117.904,16142010.379188,0
+JNJ.US,D,20180319,000000,117.58,117.698,114.07,114.844,6823728.720908,0
+JNJ.US,D,20180320,000000,115.325,116.197,114.089,115.678,7047484.5291407,0
+JNJ.US,D,20180321,000000,115.855,117.06,115.227,115.658,5850446.4792742,0
+JNJ.US,D,20180322,000000,115.05,115.247,112.069,112.314,8573763.1080205,0
+JNJ.US,D,20180323,000000,112.55,112.746,110.127,110.284,9585839.8734294,0
+JNJ.US,D,20180326,000000,111.471,112.461,110.391,112.324,9478949.9677636,0
+JNJ.US,D,20180327,000000,112.079,113.834,111.451,112.177,8834354.5429571,0
+JNJ.US,D,20180328,000000,112.55,113.776,112.177,112.373,7789490.4701426,0
+JNJ.US,D,20180329,000000,112.844,113.53,111.824,112.991,6939939.9582381,0
+JNJ.US,D,20180402,000000,112.716,112.756,108.912,109.843,10112520.095781,0
+JNJ.US,D,20180403,000000,110.363,113.295,109.95,113.177,9112310.9223098,0
+JNJ.US,D,20180404,000000,111.892,115.599,111.451,114.991,8751784.1251871,0
+JNJ.US,D,20180405,000000,114.991,115.668,114.197,115.275,6375464.5453392,0
+JNJ.US,D,20180406,000000,114.825,115.207,111.471,112.942,7257356.7436082,0
+JNJ.US,D,20180409,000000,113.423,115.619,112.599,114.178,7252162.2502817,0
+JNJ.US,D,20180410,000000,114.854,115.432,114.011,114.854,6875877.5997289,0
+JNJ.US,D,20180411,000000,113.874,114.933,113.786,114.285,5188910.3168095,0
+JNJ.US,D,20180412,000000,114.707,115.776,114.501,115.011,5171168.0731136,0
+JNJ.US,D,20180413,000000,115.57,115.874,114.285,115.188,5378108.5702051,0
+JNJ.US,D,20180416,000000,115.864,117.149,115.746,116.178,7234959.4425831,0
+JNJ.US,D,20180417,000000,116.501,116.59,113.58,115.119,12484784.218235,0
+JNJ.US,D,20180418,000000,114.345,114.54,111.932,112.638,10641794.505611,0
+JNJ.US,D,20180419,000000,112.55,113.109,111.873,112.471,6758600.7468657,0
+JNJ.US,D,20180420,000000,112.854,113.138,111.266,111.677,8782250.5321588,0
+JNJ.US,D,20180423,000000,111.873,112.255,110.912,111.834,8507750.0102625,0
+JNJ.US,D,20180424,000000,111.932,112.383,110.491,111.284,7459426.0010803,0
+JNJ.US,D,20180425,000000,111.019,111.844,110.461,111.765,6645270.2405226,0
+JNJ.US,D,20180426,000000,111.637,113.951,111.637,112.864,9312046.0228868,0
+JNJ.US,D,20180427,000000,112.648,113.56,112.422,113.109,4838907.1104069,0
+JNJ.US,D,20180430,000000,113.629,113.746,111.53,111.53,9321499.9191627,0
+JNJ.US,D,20180501,000000,111.383,111.657,110.187,111.119,5809403.4557377,0
+JNJ.US,D,20180502,000000,110.696,111.276,108.637,108.882,8381792.214783,0
+JNJ.US,D,20180503,000000,108.725,109.049,106.951,108.49,8259403.4665437,0
+JNJ.US,D,20180504,000000,108.117,109.794,107.382,109.519,6949247.0137131,0
+JNJ.US,D,20180507,000000,109.47,110.421,108.745,108.961,7607336.4962716,0
+JNJ.US,D,20180508,000000,108.343,108.872,107.312,108.117,6749856.5811268,0
+JNJ.US,D,20180509,000000,108.461,109.382,108.049,108.882,7721479.7256577,0
+JNJ.US,D,20180510,000000,109.539,111.157,109.333,110.53,5611463.0760587,0
+JNJ.US,D,20180511,000000,110.902,112.52,110.892,112.206,6483164.1148647,0
+JNJ.US,D,20180514,000000,112.295,112.53,110.755,111.166,6919769.7426909,0
+JNJ.US,D,20180515,000000,110.715,110.952,109.696,110.314,6663542.7426655,0
+JNJ.US,D,20180516,000000,110.618,111.009,110.216,110.53,4330061.9269799,0
+JNJ.US,D,20180517,000000,110.667,110.755,108.921,109.215,7341332.346263,0
+JNJ.US,D,20180518,000000,109.147,109.736,108.705,109.559,6162519.8910615,0
+JNJ.US,D,20180521,000000,109.902,110.206,108.745,109.088,6303988.7658479,0
+JNJ.US,D,20180522,000000,109.166,109.559,108.254,108.391,8134385.8600801,0
+JNJ.US,D,20180523,000000,108.353,109.323,108.234,108.833,5603318.5102562,0
+JNJ.US,D,20180524,000000,108.647,108.784,107.205,107.793,7851956.9546713,0
+JNJ.US,D,20180525,000000,107.99,109.078,107.588,107.901,5172519.2124261,0
+JNJ.US,D,20180529,000000,107.058,107.312,105.371,106.067,11056876.739123,0
+JNJ.US,D,20180530,000000,106.694,108.01,106.176,107.449,7231404.6715317,0
+JNJ.US,D,20180531,000000,107.402,107.706,106.176,106.244,11637254.806797,0
+JNJ.US,D,20180601,000000,106.941,107.763,106.577,107.706,6462876.6306227,0
+JNJ.US,D,20180604,000000,108.244,108.705,107.499,108.333,5463225.2482491,0
+JNJ.US,D,20180605,000000,108.431,108.842,107.382,107.91,5769789.0708251,0
+JNJ.US,D,20180606,000000,108.353,109.068,107.892,109.068,7654197.06681,0
+JNJ.US,D,20180607,000000,109.265,109.706,108.617,109.559,8346290.392019,0
+JNJ.US,D,20180608,000000,109.588,110.912,109.559,110.197,6988647.2557914,0
+JNJ.US,D,20180611,000000,110.373,110.441,108.842,108.941,6271905.0706124,0
+JNJ.US,D,20180612,000000,109.402,109.422,108.333,108.833,5884556.3736144,0
+JNJ.US,D,20180613,000000,109.392,110.226,108.774,108.912,6570806.6586272,0
+JNJ.US,D,20180614,000000,108.99,109.392,108.47,108.745,5897944.379677,0
+JNJ.US,D,20180615,000000,108.48,109.009,107.696,108.892,14829881.772825,0
+JNJ.US,D,20180618,000000,108.029,108.215,106.814,107.763,7640822.3172086,0
+JNJ.US,D,20180619,000000,107.205,109.422,107.118,108.862,9650258.1169349,0
+JNJ.US,D,20180620,000000,108.745,108.941,108.077,108.421,7066444.3278094,0
+JNJ.US,D,20180621,000000,108.224,108.598,107.569,107.882,4972542.4363644,0
+JNJ.US,D,20180622,000000,108.097,109.608,108.067,109.118,11601042.233768,0
+JNJ.US,D,20180625,000000,109.098,109.656,107.94,108.882,9197820.1955502,0
+JNJ.US,D,20180626,000000,108.794,109.166,108.02,108.685,6187430.8210716,0
+JNJ.US,D,20180627,000000,108.5,109.235,107.882,108.029,6378458.4661099,0
+JNJ.US,D,20180628,000000,108.176,108.745,107.529,108.381,5962991.7952244,0
+JNJ.US,D,20180629,000000,108.598,109.422,107.646,107.783,8700219.5503859,0
+JNJ.US,D,20180702,000000,107.783,108.127,106.694,108.01,6170552.286808,0
+JNJ.US,D,20180703,000000,108.067,109.676,107.706,108.99,4782187.8116629,0
+JNJ.US,D,20180705,000000,109.803,111.157,109.47,111.039,8239417.8217254,0
+JNJ.US,D,20180706,000000,111.196,111.844,110.705,111.697,8231554.700791,0
+JNJ.US,D,20180709,000000,112.128,112.608,111.57,111.971,7549312.9656931,0
+JNJ.US,D,20180710,000000,112.265,113.275,112.03,113.158,5713820.2917293,0
+JNJ.US,D,20180711,000000,113.177,113.206,111.981,112.148,5434343.4982523,0
+JNJ.US,D,20180712,000000,113.432,113.893,112.952,113.482,6978417.3466727,0
+JNJ.US,D,20180713,000000,111.323,113.256,111.323,111.854,9289710.9252565,0
+JNJ.US,D,20180716,000000,111.922,112.02,110.274,110.765,8234111.158343,0
+JNJ.US,D,20180717,000000,114.178,115.953,113.315,114.687,14475535.545794,0
+JNJ.US,D,20180718,000000,114.413,114.639,112.952,113.52,8051654.3253204,0
+JNJ.US,D,20180719,000000,113.285,113.423,111.804,111.864,6737115.0824787,0
+JNJ.US,D,20180720,000000,111.314,112.049,111.157,111.784,6599553.8045567,0
+JNJ.US,D,20180723,000000,111.697,112.54,111.441,112.491,5213397.0400617,0
+JNJ.US,D,20180724,000000,113.021,115.158,112.932,114.913,8059183.9952698,0
+JNJ.US,D,20180725,000000,114.717,114.796,113.383,114.246,7361272.1033311,0
+JNJ.US,D,20180726,000000,115.394,116.581,115.345,115.717,8601295.7581605,0
+JNJ.US,D,20180727,000000,115.462,117.492,115.422,116.865,7582182.8710492,0
+JNJ.US,D,20180730,000000,117.042,117.698,116.6,117.404,12398293.966869,0
+JNJ.US,D,20180731,000000,117.502,117.845,117.032,117.727,8554293.4454604,0
+JNJ.US,D,20180801,000000,117.6,118.12,117.326,117.845,6496128.9338974,0
+JNJ.US,D,20180802,000000,118.061,118.159,116.462,116.6,7388725.2147041,0
+JNJ.US,D,20180803,000000,116.541,117.904,116.286,117.198,7315827.9346833,0
+JNJ.US,D,20180806,000000,116.933,117.737,116.394,117.266,6574566.394963,0
+JNJ.US,D,20180807,000000,117.129,117.404,116.649,116.786,5251136.1455815,0
+JNJ.US,D,20180808,000000,116.805,117.06,116.276,116.531,4189836.1003611,0
+JNJ.US,D,20180809,000000,116.855,116.982,116.07,116.561,4568394.7438699,0
+JNJ.US,D,20180810,000000,116.551,116.923,115.698,116.139,4867747.0515648,0
+JNJ.US,D,20180813,000000,116.11,116.286,115.345,115.658,4253049.0256271,0
+JNJ.US,D,20180814,000000,115.197,115.883,114.903,115.04,5114214.2369794,0
+JNJ.US,D,20180815,000000,115.275,116.129,114.531,115.855,6053384.5448176,0
+JNJ.US,D,20180816,000000,116.404,118.051,115.982,117.688,8849952.2991253,0
+JNJ.US,D,20180817,000000,117.659,119.904,117.414,119.473,7543611.6676586,0
+JNJ.US,D,20180820,000000,119.837,121.817,119.032,121.581,8932703.2087129,0
+JNJ.US,D,20180821,000000,121.699,122.081,120.179,120.228,6565751.8680071,0
+JNJ.US,D,20180822,000000,120.425,120.532,119.433,119.58,5278112.024352,0
+JNJ.US,D,20180823,000000,119.58,120.365,119.129,120.002,5693474.6830036,0
+JNJ.US,D,20180824,000000,120.002,120.934,119.757,120.787,5414293.6105836,0
+JNJ.US,D,20180827,000000,121.16,121.66,119.993,120.659,4837553.9316389,0
+JNJ.US,D,20180828,000000,120.532,120.64,119.718,120.101,6751649.2625692,0
+JNJ.US,D,20180829,000000,120.101,120.679,119.757,120.611,5198665.0327812,0
+JNJ.US,D,20180830,000000,120.463,121.248,120.375,120.689,5392402.094539,0
+JNJ.US,D,20180831,000000,120.375,120.739,119.777,120.454,6865688.4797216,0
+JNJ.US,D,20180904,000000,120.454,120.502,119.346,119.58,4928036.4172769,0
+JNJ.US,D,20180905,000000,119.385,121.552,119.366,121.474,6905187.6353946,0
+JNJ.US,D,20180906,000000,121.16,122.779,120.886,122.395,7338435.2996317,0
+JNJ.US,D,20180907,000000,122.308,123.13,121.376,122.788,7129268.7367899,0
+JNJ.US,D,20180910,000000,122.983,123.818,122.562,122.689,5470847.7134268,0
+JNJ.US,D,20180911,000000,123.083,124.219,122.699,123.848,8786097.9650839,0
+JNJ.US,D,20180912,000000,124.209,125.161,123.895,124.622,7568177.9296779,0
+JNJ.US,D,20180913,000000,125.083,125.631,124.318,125.083,7219779.7748059,0
+JNJ.US,D,20180914,000000,125.171,125.514,124.396,124.739,5071239.849022,0
+JNJ.US,D,20180917,000000,124.602,125.554,124.475,125.141,5921883.5091098,0
+JNJ.US,D,20180918,000000,125.435,125.955,125.033,125.691,5123113.4013414,0
+JNJ.US,D,20180919,000000,125.877,126.082,125.22,125.612,5647253.4817852,0
+JNJ.US,D,20180920,000000,125.935,127.112,125.661,126.955,5612945.7602551,0
+JNJ.US,D,20180921,000000,127.151,127.976,126.69,127.779,14854620.36884,0
+JNJ.US,D,20180924,000000,127.074,127.435,125.397,125.622,7501657.007484,0
+JNJ.US,D,20180925,000000,125.681,126.053,123.758,123.975,8926978.4569393,0
+JNJ.US,D,20180926,000000,124.249,125.171,123.377,123.544,7977075.5141855,0
+JNJ.US,D,20180927,000000,123.788,124.827,123.013,123.601,7213464.600646,0
+JNJ.US,D,20180928,000000,123.494,123.895,122.876,123.553,7423678.4239207,0
+JNJ.US,D,20181001,000000,123.631,125.053,123.405,124.916,5449582.3102409,0
+JNJ.US,D,20181002,000000,124.994,125.848,124.877,125.631,7200767.9700203,0
+JNJ.US,D,20181003,000000,125.691,126.328,124.189,124.328,6051930.4129991,0
+JNJ.US,D,20181004,000000,123.885,124.779,122.788,124.622,5299213.251365,0
+JNJ.US,D,20181005,000000,125.004,125.415,123.895,124.396,4819036.6948282,0
+JNJ.US,D,20181008,000000,124.209,124.906,123.955,124.641,5786110.8337193,0
+JNJ.US,D,20181009,000000,124.072,124.857,123.249,124.485,5004751.5581171,0
+JNJ.US,D,20181010,000000,124.622,125.612,123.17,123.17,8125040.0549493,0
+JNJ.US,D,20181011,000000,123.327,123.995,118.825,119.689,12975642.423299,0
+JNJ.US,D,20181012,000000,120.179,120.188,118.247,119.708,7825688.7669822,0
+JNJ.US,D,20181015,000000,119.718,120.993,119.414,119.757,7155499.1945511,0
+JNJ.US,D,20181016,000000,120.502,123.397,120.502,122.121,10727440.422374,0
+JNJ.US,D,20181017,000000,121.837,125.171,121.817,124.71,9238250.3626892,0
+JNJ.US,D,20181018,000000,124.485,125.014,123.15,124.749,8481238.1076333,0
+JNJ.US,D,20181019,000000,123.7,125.171,123.327,124.346,6625613.9677781,0
+JNJ.US,D,20181022,000000,123.945,124.533,123.534,124.014,5439707.2663907,0
+JNJ.US,D,20181023,000000,123.23,124.739,122.916,124.229,9262425.04924,0
+JNJ.US,D,20181024,000000,123.857,125.278,122.66,122.936,9258444.0319753,0
+JNJ.US,D,20181025,000000,122.926,124.386,120.787,123.808,10870502.111958,0
+JNJ.US,D,20181026,000000,123.357,124.573,121.023,122.474,12716436.798419,0
+JNJ.US,D,20181029,000000,122.493,124.396,121.827,122.993,7585363.4020042,0
+JNJ.US,D,20181030,000000,123.347,126.19,122.503,125.867,10787200.549368,0
+JNJ.US,D,20181031,000000,126.092,126.476,124.857,125.161,11148091.38931,0
+JNJ.US,D,20181101,000000,125.24,126.583,125.053,125.935,7731198.7511572,0
+JNJ.US,D,20181102,000000,126.946,126.974,124.886,125.798,8580919.5576014,0
+JNJ.US,D,20181105,000000,126.092,127.652,124.298,127.171,6263945.0755386,0
+JNJ.US,D,20181106,000000,126.533,127.73,126.152,127.505,6484824.2316954,0
+JNJ.US,D,20181107,000000,127.946,129.545,127.848,129.427,8022099.5549868,0
+JNJ.US,D,20181108,000000,129.064,130.377,128.78,129.936,6147343.2824677,0
+JNJ.US,D,20181109,000000,129.692,130.339,129.113,129.966,5975211.1932477,0
+JNJ.US,D,20181112,000000,129.642,130.751,129.407,130.22,7843159.7630877,0
+JNJ.US,D,20181113,000000,130.701,131.222,128.24,129.368,8311563.5623702,0
+JNJ.US,D,20181114,000000,129.672,129.946,128.367,129.005,7193995.9578136,0
+JNJ.US,D,20181115,000000,128.23,129.231,127.416,129.221,7445544.4467709,0
+JNJ.US,D,20181116,000000,129.388,131.212,129.26,130.554,9499037.5853601,0
+JNJ.US,D,20181119,000000,130.937,132.741,130.878,132.104,9745386.4823521,0
+JNJ.US,D,20181120,000000,131.888,133.025,130.858,130.956,9995197.3551671,0
+JNJ.US,D,20181121,000000,130.741,130.741,125.896,126.964,11491255.281472,0
+JNJ.US,D,20181123,000000,126.847,127.642,126.603,127.191,3807618.673567,0
+JNJ.US,D,20181126,000000,127.789,127.829,126.623,127.231,8435098.4846375,0
+JNJ.US,D,20181127,000000,126.495,129.015,125.701,128.887,6625133.6759924,0
+JNJ.US,D,20181128,000000,129.427,131.878,129.024,131.8,9346781.010358,0
+JNJ.US,D,20181129,000000,131.055,132.476,130.349,131.25,7667371.9497658,0
+JNJ.US,D,20181130,000000,130.781,132.28,130.584,132.182,13909577.448699,0
+JNJ.US,D,20181203,000000,131.005,131.947,130.447,131.584,9807851.9471531,0
+JNJ.US,D,20181204,000000,131.683,134.085,131.222,131.417,10893661.149638,0
+JNJ.US,D,20181206,000000,130.045,131.81,128.505,131.3,12859417.929507,0
+JNJ.US,D,20181207,000000,130.928,132.604,129.692,130.868,10494738.542303,0
+JNJ.US,D,20181210,000000,130.829,131.28,128.123,130.701,7610028.5776186,0
+JNJ.US,D,20181211,000000,131.653,133.369,131.192,131.839,10953558.93988,0
+JNJ.US,D,20181212,000000,132.28,133.624,132.28,132.379,9855478.3332565,0
+JNJ.US,D,20181213,000000,132.241,133.712,132.104,133.055,6676492.2657814,0
+JNJ.US,D,20181214,000000,129.898,130.819,117.149,119.689,64605734.73452,0
+JNJ.US,D,20181217,000000,115.482,118.443,114.148,116.217,41040323.297369,0
+JNJ.US,D,20181218,000000,118.835,119.542,116.276,117.355,27380223.270499,0
+JNJ.US,D,20181219,000000,116.865,118.208,114.354,114.844,23593208.196787,0
+JNJ.US,D,20181220,000000,114.933,116.786,114.08,115.432,18456693.532922,0
+JNJ.US,D,20181221,000000,115.011,117.531,114.383,115.295,21927354.377614,0
+JNJ.US,D,20181224,000000,114.56,115.207,108.872,110.539,8369479.0018036,0
+JNJ.US,D,20181226,000000,111.079,114.08,109.803,114.04,10282437.336256,0
+JNJ.US,D,20181227,000000,113.266,114.658,110.755,114.658,11021705.308161,0
+JNJ.US,D,20181228,000000,115.119,115.855,114.07,114.531,7264221.551043,0
+JNJ.US,D,20181231,000000,115.354,116.6,114.658,116.129,8233879.6801362,0
+JNJ.US,D,20190102,000000,115.315,115.531,113.647,114.962,8480359.1022843,0
+JNJ.US,D,20190103,000000,115.315,115.432,112.814,113.138,9617137.3585442,0
+JNJ.US,D,20190104,000000,114.383,115.766,114.06,115.04,9814168.1410408,0
+JNJ.US,D,20190107,000000,114.854,115.511,114.118,114.285,9339302.3267977,0
+JNJ.US,D,20190108,000000,115.354,117.433,114.943,116.943,10391520.676384,0
+JNJ.US,D,20190109,000000,116.845,117.189,115.492,116.021,8226841.5189781,0
+JNJ.US,D,20190110,000000,114.913,116.885,114.913,116.747,6916610.6260194,0
+JNJ.US,D,20190111,000000,116.09,116.855,115.472,116.786,5890131.2254038,0
+JNJ.US,D,20190114,000000,115.845,116.05,114.825,115.442,8194540.621725,0
+JNJ.US,D,20190115,000000,115.639,116.541,114.874,116.433,5772054.9059588,0
+JNJ.US,D,20190116,000000,116.472,116.472,115.11,115.247,6960761.7798385,0
+JNJ.US,D,20190117,000000,114.923,116.571,114.697,116.168,8480678.2770803,0
+JNJ.US,D,20190118,000000,116.894,118.071,116.501,117.61,11770973.750432,0
+JNJ.US,D,20190122,000000,115.374,116.551,114.285,115.893,11743367.679892,0
+JNJ.US,D,20190123,000000,115.629,116.374,115.138,115.893,10298619.396444,0
+JNJ.US,D,20190124,000000,114.295,115.806,112.501,114.295,11019941.179096,0
+JNJ.US,D,20190125,000000,115.315,115.579,114.442,115.404,8429550.1457704,0
+JNJ.US,D,20190128,000000,115.021,116.227,114.55,116.08,7698057.5982108,0
+JNJ.US,D,20190129,000000,116.04,117.404,115.629,117.276,7410955.2803728,0
+JNJ.US,D,20190130,000000,117.316,118.963,117.247,118.434,8111197.2502954,0
+JNJ.US,D,20190131,000000,118.424,121.66,117.786,119.747,19221712.69053,0
+JNJ.US,D,20190201,000000,120.62,121.209,120.101,120.787,10639965.113968,0
+JNJ.US,D,20190204,000000,120.562,120.739,118.982,119.58,8621897.3185598,0
+JNJ.US,D,20190205,000000,120.15,120.483,119.493,119.58,7167042.5130543,0
+JNJ.US,D,20190206,000000,119.747,120.188,119.062,119.689,5629728.4401071,0
+JNJ.US,D,20190207,000000,119.209,119.385,118.355,118.835,6762073.9396944,0
+JNJ.US,D,20190208,000000,118.738,119.218,118.355,119.159,4930164.5891601,0
+JNJ.US,D,20190211,000000,119.071,119.414,118.139,118.787,5514489.0033544,0
+JNJ.US,D,20190212,000000,118.855,120.876,118.855,120.748,6958727.4229113,0
+JNJ.US,D,20190213,000000,120.659,121.454,119.855,121.003,8780952.418691,0
+JNJ.US,D,20190214,000000,120.876,121.317,119.984,120.876,4345319.0940686,0
+JNJ.US,D,20190215,000000,121.66,122.749,121.483,122.729,7406229.8618264,0
+JNJ.US,D,20190219,000000,122.513,122.729,122.052,122.111,6596061.2369,0
+JNJ.US,D,20190220,000000,122.366,123.043,122.141,122.699,6766966.5935971,0
+JNJ.US,D,20190221,000000,121.454,122.199,120.836,121.885,7406722.3903456,0
+JNJ.US,D,20190222,000000,121.758,122.973,121.317,122.936,5804782.0494253,0
+JNJ.US,D,20190225,000000,123.514,124.553,123.073,123.387,7557834.8307753,0
+JNJ.US,D,20190226,000000,123.591,124.082,123.249,123.307,5637403.9311296,0
+JNJ.US,D,20190227,000000,122.759,123.424,122.65,123.083,4832881.5389375,0
+JNJ.US,D,20190228,000000,123.16,124.974,122.926,123.778,11185839.672379,0
+JNJ.US,D,20190301,000000,124.308,125.572,124.122,125.327,6227661.1215651,0
+JNJ.US,D,20190304,000000,125.778,126.289,124.573,125.455,9248419.0881409,0
+JNJ.US,D,20190305,000000,125.739,126.043,125.337,125.711,7251275.0871105,0
+JNJ.US,D,20190306,000000,126.338,126.504,125.563,126.005,6884870.5790469,0
+JNJ.US,D,20190307,000000,125.504,126.034,124.739,125.22,6734116.0630689,0
+JNJ.US,D,20190308,000000,125.093,126.2,123.571,125.063,7778888.3603831,0
+JNJ.US,D,20190311,000000,125.111,125.955,124.583,125.524,6789380.2102666,0
+JNJ.US,D,20190312,000000,125.612,126.827,125.474,126.082,6130133.3366746,0
+JNJ.US,D,20190313,000000,126.456,126.67,125.945,126.289,7116683.2564926,0
+JNJ.US,D,20190314,000000,125.318,125.729,124.954,125.024,9375958.4814119,0
+JNJ.US,D,20190315,000000,125.004,125.24,123.955,124.641,13161458.239639,0
+JNJ.US,D,20190318,000000,124.69,124.817,123.848,124.259,8135221.0171344,0
+JNJ.US,D,20190319,000000,124.65,125.749,124.533,125.415,6493606.1273623,0
+JNJ.US,D,20190320,000000,125.308,125.484,123.788,124.376,6044720.9375735,0
+JNJ.US,D,20190321,000000,124.112,125.711,124.072,125.102,6364027.2785254,0
+JNJ.US,D,20190322,000000,124.789,125.367,123.985,124.032,7207026.0394244,0
+JNJ.US,D,20190325,000000,124.032,124.122,122.973,123.758,4967886.3593074,0
+JNJ.US,D,20190326,000000,124.052,126.172,124.052,125.534,5253218.4297143,0
+JNJ.US,D,20190327,000000,125.554,126.347,125.073,125.661,7467619.5138165,0
+JNJ.US,D,20190328,000000,125.975,126.328,125.671,125.808,5080159.4079397,0
+JNJ.US,D,20190329,000000,126.181,126.71,125.808,126.623,7913140.6216492,0
+JNJ.US,D,20190401,000000,126.817,127.094,125.691,125.906,6496802.9739619,0
+JNJ.US,D,20190402,000000,125.935,125.935,124.032,124.749,6091033.9142924,0
+JNJ.US,D,20190403,000000,125.18,125.22,123.995,124.259,6564824.9354523,0
+JNJ.US,D,20190404,000000,123.995,124.112,122.425,122.807,6451969.622256,0
+JNJ.US,D,20190405,000000,123.249,123.728,122.936,123.367,5254159.638458,0
+JNJ.US,D,20190408,000000,123.249,123.661,122.936,123.327,4779873.0295956,0
+JNJ.US,D,20190409,000000,123.21,123.434,121.915,122.807,5751589.9890826,0
+JNJ.US,D,20190410,000000,123.102,123.317,122.602,122.816,4629879.2305437,0
+JNJ.US,D,20190411,000000,123.17,123.367,121.777,122.484,4951157.7250279,0
+JNJ.US,D,20190412,000000,122.493,123.514,122.062,123.19,6354860.9454844,0
+JNJ.US,D,20190415,000000,123.21,123.915,123.013,123.671,5939882.7242069,0
+JNJ.US,D,20190416,000000,125.298,127.465,124.622,125.024,11862041.559818,0
+JNJ.US,D,20190417,000000,125.925,126.946,124.71,125.494,10535192.16318,0
+JNJ.US,D,20190418,000000,126.239,127.044,122.983,124.583,11574552.765151,0
+JNJ.US,D,20190422,000000,124.102,125.465,123.611,124.857,5151319.0718182,0
+JNJ.US,D,20190423,000000,124.493,127.592,124.336,126.73,6392025.9442623,0
+JNJ.US,D,20190424,000000,126.504,126.946,125.788,126.102,6266024.3004881,0
+JNJ.US,D,20190425,000000,125.494,126.603,124.974,126.504,5760166.919465,0
+JNJ.US,D,20190426,000000,126.71,127.298,126.21,127.191,5092863.1766598,0
+JNJ.US,D,20190429,000000,127.151,127.221,126.446,126.67,4719280.8047318,0
+JNJ.US,D,20190430,000000,126.994,128.133,125.886,127.896,6627394.4124872,0
+JNJ.US,D,20190501,000000,127.692,128.956,126.583,128.603,7347825.9727849,0
+JNJ.US,D,20190502,000000,128.564,128.78,126.927,127.976,9753468.8447598,0
+JNJ.US,D,20190503,000000,127.986,128.721,127.809,128.652,5830311.9541996,0
+JNJ.US,D,20190506,000000,127.054,128.858,126.76,128.721,6423374.4157661,0
+JNJ.US,D,20190507,000000,127.563,128.063,125.975,126.799,7292997.2493506,0
+JNJ.US,D,20190508,000000,127.004,127.662,126.533,126.623,5152114.4594889,0
+JNJ.US,D,20190509,000000,125.877,126.219,124.68,125.691,6186392.7381886,0
+JNJ.US,D,20190510,000000,125.406,126.152,123.562,125.975,5267326.3635916,0
+JNJ.US,D,20190513,000000,124.867,125.063,123.681,124.289,6138065.7990982,0
+JNJ.US,D,20190514,000000,124.151,124.867,123.857,123.945,7925271.3033554,0
+JNJ.US,D,20190515,000000,124.023,124.553,122.602,124.032,7097263.5605938,0
+JNJ.US,D,20190516,000000,124.475,126.102,124.092,125.19,7569537.2268126,0
+JNJ.US,D,20190517,000000,124.112,125.955,123.985,125.572,7633678.1043611,0
+JNJ.US,D,20190520,000000,125.572,125.886,124.72,125.397,5266774.690861,0
+JNJ.US,D,20190521,000000,126.034,126.436,125.083,125.121,5363828.3023325,0
+JNJ.US,D,20190522,000000,125.327,125.877,124.543,125.711,6023721.6833389,0
+JNJ.US,D,20190523,000000,125.474,126.68,124.71,126.623,7673983.8647106,0
+JNJ.US,D,20190524,000000,127.241,127.241,126.376,126.633,6001052.1149959,0
+JNJ.US,D,20190528,000000,126.78,128.133,124.954,125.014,13068423.37536,0
+JNJ.US,D,20190529,000000,123.945,123.945,117.207,119.767,25488057.185543,0
+JNJ.US,D,20190530,000000,119.865,121.14,119.65,120.492,8070492.7763829,0
+JNJ.US,D,20190531,000000,119.934,120.395,118.228,119.63,8563830.9594145,0
+JNJ.US,D,20190603,000000,119.924,120.777,119.552,119.865,9247727.7127041,0
+JNJ.US,D,20190604,000000,120.953,122.493,120.934,121.974,7289961.5197406,0
+JNJ.US,D,20190605,000000,122.856,123.249,122.091,122.572,7521792.5522864,0
+JNJ.US,D,20190606,000000,123.033,125.563,122.749,124.66,9994457.0327967,0
+JNJ.US,D,20190607,000000,125.504,127.318,125.083,126.366,7163720.2399374,0
+JNJ.US,D,20190610,000000,126.416,126.927,125.514,126.799,5476200.2645596,0
+JNJ.US,D,20190611,000000,127.406,128.289,127.241,127.505,9023809.767754,0
+JNJ.US,D,20190612,000000,127.956,130.349,127.956,129.231,10104961.873453,0
+JNJ.US,D,20190613,000000,129.26,129.466,127.877,128.338,8223756.8424347,0
+JNJ.US,D,20190614,000000,128.819,129.054,127.739,127.789,7179296.5818222,0
+JNJ.US,D,20190617,000000,127.701,127.896,126.964,127.191,6098950.0610716,0
+JNJ.US,D,20190618,000000,128.191,128.544,127.515,127.887,7809219.1435595,0
+JNJ.US,D,20190619,000000,127.71,128.583,127.612,128.093,7009853.5147659,0
+JNJ.US,D,20190620,000000,128.838,129.878,128.613,129.702,8042881.6072035,0
+JNJ.US,D,20190621,000000,129.034,129.908,128.623,129.594,12358660.207128,0
+JNJ.US,D,20190624,000000,129.898,131.075,129.594,130.496,6462829.7231446,0
+JNJ.US,D,20190625,000000,130.662,132.222,130.614,131.564,8241658.1636646,0
+JNJ.US,D,20190626,000000,131.192,131.192,128.377,129.368,8413785.1542457,0
+JNJ.US,D,20190627,000000,129.721,129.976,128.24,128.319,5737899.1238685,0
+JNJ.US,D,20190628,000000,128.358,128.701,126.319,127.034,14025435.860216,0
+JNJ.US,D,20190701,000000,127.877,127.916,126.523,127.112,6441337.9403909,0
+JNJ.US,D,20190702,000000,126.974,127.73,126.495,127.73,4935045.0063292,0
+JNJ.US,D,20190703,000000,128.613,129.672,128.407,129.632,3767543.3716965,0
+JNJ.US,D,20190705,000000,129.27,129.388,128.024,128.201,5100834.3887392,0
+JNJ.US,D,20190708,000000,127.809,128.681,127.368,128.583,4471457.3813657,0
+JNJ.US,D,20190709,000000,129.034,129.946,128.524,128.985,4623944.414847,0
+JNJ.US,D,20190710,000000,129.309,129.505,128.299,128.799,5344179.1676825,0
+JNJ.US,D,20190711,000000,128.554,128.799,126.799,127.799,6378111.7586638,0
+JNJ.US,D,20190712,000000,127.809,127.809,120.699,122.493,19493810.733769,0
+JNJ.US,D,20190715,000000,123.484,124.376,122.631,122.866,11005736.37108,0
+JNJ.US,D,20190716,000000,121.248,122.062,120.159,120.866,11199047.186624,0
+JNJ.US,D,20190717,000000,120.856,121.847,119.837,120.268,9716246.7412261,0
+JNJ.US,D,20190718,000000,120.512,120.876,119.65,120.463,6801672.0089625,0
+JNJ.US,D,20190719,000000,120.63,120.767,118.738,118.855,9144094.817577,0
+JNJ.US,D,20190722,000000,118.551,118.698,116.609,117.326,13842396.76263,0
+JNJ.US,D,20190723,000000,117.296,118.09,116.885,117.512,6362996.3337369,0
+JNJ.US,D,20190724,000000,117.551,118.365,117.257,118.355,7497744.3119808,0
+JNJ.US,D,20190725,000000,118.61,119.944,118.277,119.6,9755507.280598,0
+JNJ.US,D,20190726,000000,119.747,119.747,119.012,119.248,5366482.6537515,0
+JNJ.US,D,20190729,000000,119.513,121.581,118.757,121.317,8586851.3141148,0
+JNJ.US,D,20190730,000000,120.836,120.856,119.727,120.473,6040654.263175,0
+JNJ.US,D,20190731,000000,120.051,120.395,118.728,118.767,9384162.1914258,0
+JNJ.US,D,20190801,000000,118.806,119.258,117.678,118.835,8629342.3511032,0
+JNJ.US,D,20190802,000000,119.375,119.894,118.355,119.561,7208654.5446938,0
+JNJ.US,D,20190805,000000,119.423,119.884,117.669,118.708,10393727.367306,0
+JNJ.US,D,20190806,000000,118.875,119.689,118.208,119.286,8640119.8540414,0
+JNJ.US,D,20190807,000000,117.806,119.414,116.923,118.757,7424422.8252023,0
+JNJ.US,D,20190808,000000,119.493,120.345,118.777,120.091,5767556.8867082,0
+JNJ.US,D,20190809,000000,120.208,121.091,119.699,120.435,5128142.698767,0
+JNJ.US,D,20190812,000000,119.924,121.052,119.747,120.288,6081645.2805947,0
+JNJ.US,D,20190813,000000,120.679,122.317,120.395,121.69,5593565.8337399,0
+JNJ.US,D,20190814,000000,120.886,120.895,118.678,118.806,8482078.3633264,0
+JNJ.US,D,20190815,000000,118.718,119.561,117.904,119.062,7950120.0299707,0
+JNJ.US,D,20190816,000000,119.894,120.081,119.11,119.797,6423561.0259504,0
+JNJ.US,D,20190819,000000,120.866,120.924,120.228,120.63,5435872.0701989,0
+JNJ.US,D,20190820,000000,120.365,121.013,118.992,119.119,8005806.3444706,0
+JNJ.US,D,20190821,000000,120.111,120.787,119.366,119.944,7580402.4263401,0
+JNJ.US,D,20190822,000000,120.012,120.512,119.316,119.727,7908830.2323106,0
+JNJ.US,D,20190823,000000,119.561,119.718,115.943,116.501,17229386.903274,0
+JNJ.US,D,20190826,000000,117.07,117.698,116.374,117.433,9703319.6521214,0
+JNJ.US,D,20190827,000000,119.366,121.66,118.62,119.129,21967829.412776,0
+JNJ.US,D,20190828,000000,117.492,118.404,116.728,118.257,10757379.630082,0
+JNJ.US,D,20190829,000000,118.384,118.718,116.551,117.855,7345666.1893405,0
+JNJ.US,D,20190830,000000,117.884,118.62,117.266,117.973,8021476.5013114,0
+JNJ.US,D,20190903,000000,117.61,118.502,117.159,118.306,6214055.9134847,0
+JNJ.US,D,20190904,000000,118.992,119.081,117.698,118.394,5246851.2494375,0
+JNJ.US,D,20190905,000000,119.385,119.385,117.924,118.169,5173517.5259255,0
+JNJ.US,D,20190906,000000,118.404,118.748,117.688,117.825,7354606.1428139,0
+JNJ.US,D,20190909,000000,117.62,117.777,116.335,116.668,8362671.2991246,0
+JNJ.US,D,20190910,000000,116.992,119.042,116.09,119.042,8966711.1302748,0
+JNJ.US,D,20190911,000000,119.366,120.64,118.6,120.532,6750964.005499,0
+JNJ.US,D,20190912,000000,120.719,121.091,119.542,119.837,5713233.9482541,0
+JNJ.US,D,20190913,000000,120.689,120.915,119.443,120.169,5843540.882728,0
+JNJ.US,D,20190916,000000,119.57,120.141,118.845,119.032,5551801.8626609,0
+JNJ.US,D,20190917,000000,119.091,119.904,118.63,119.159,5444265.4495805,0
+JNJ.US,D,20190918,000000,119.385,119.954,118.336,119.827,4843384.7351019,0
+JNJ.US,D,20190919,000000,119.119,120.552,118.865,119.57,5285824.2255746,0
+JNJ.US,D,20190920,000000,120.336,121.287,119.727,120.993,13423653.706378,0
+JNJ.US,D,20190923,000000,120.395,121.336,119.894,121.072,5900777.183458,0
+JNJ.US,D,20190924,000000,121.376,122.013,120.699,120.895,7760670.9235404,0
+JNJ.US,D,20190925,000000,120.856,120.924,119.689,120.375,4972807.565588,0
+JNJ.US,D,20190926,000000,120.463,120.669,117.649,118.394,8385892.5401982,0
+JNJ.US,D,20190927,000000,118.198,118.905,116.443,118.188,6536651.8962645,0
+JNJ.US,D,20190930,000000,118.591,119.718,118.522,118.885,7427692.0724744,0
+JNJ.US,D,20191001,000000,119.503,120.188,119.258,119.473,8386126.0578605,0
+JNJ.US,D,20191002,000000,121.994,123.778,120.582,121.287,13155185.894046,0
+JNJ.US,D,20191003,000000,120.983,121.63,119.493,120.552,8067929.1807365,0
+JNJ.US,D,20191004,000000,120.699,122.876,120.611,122.816,7879167.370832,0
+JNJ.US,D,20191007,000000,122.308,122.973,121.424,122.375,5916873.5865121,0
+JNJ.US,D,20191008,000000,121.709,122.465,120.846,121.15,8626315.7990434,0
+JNJ.US,D,20191009,000000,120.454,120.611,118.12,118.738,8547738.6352715,0
+JNJ.US,D,20191010,000000,118.473,119.58,118.208,118.581,5730520.373631,0
+JNJ.US,D,20191011,000000,120.739,121.875,120.208,120.689,7821845.4129682,0
+JNJ.US,D,20191014,000000,120.473,120.719,119.827,120.111,6368167.3733242,0
+JNJ.US,D,20191015,000000,122.219,123.377,121.376,122.072,10935476.107106,0
+JNJ.US,D,20191016,000000,123.965,125.514,122.954,124.209,13563536.904461,0
+JNJ.US,D,20191017,000000,124.936,126.338,124.65,125.121,9372555.6498001,0
+JNJ.US,D,20191018,000000,122.503,123.484,117.336,117.336,28162769.509241,0
+JNJ.US,D,20191021,000000,118.247,119.159,116.776,117.639,15352089.469119,0
+JNJ.US,D,20191022,000000,118.316,119.934,117.708,118.718,8298445.7841701,0
+JNJ.US,D,20191023,000000,119.149,119.884,118.591,119.385,7315347.6428976,0
+JNJ.US,D,20191024,000000,119.827,119.974,115.864,117.149,13218012.342482,0
+JNJ.US,D,20191025,000000,117.463,118.62,116.982,117.963,7560195.5005929,0
+JNJ.US,D,20191028,000000,118.208,119.483,118.11,118.698,8571217.8674742,0
+JNJ.US,D,20191029,000000,119.189,119.453,118.149,118.649,4903882.1252819,0
+JNJ.US,D,20191030,000000,122.493,122.699,121.062,122.072,10477030.969351,0
+JNJ.US,D,20191031,000000,121.64,122.072,120.278,121.327,8364864.7335858,0
+JNJ.US,D,20191101,000000,121.336,122.219,120.502,120.562,6030735.3710302,0
+JNJ.US,D,20191104,000000,121.11,121.248,119.552,119.689,6682074.2556653,0
+JNJ.US,D,20191105,000000,119.924,120.826,119.169,119.827,6809335.2632516,0
+JNJ.US,D,20191106,000000,119.827,120.836,119.189,120.345,5930879.5476112,0
+JNJ.US,D,20191107,000000,121.062,121.64,120.395,120.787,6392343.0796028,0
+JNJ.US,D,20191108,000000,120.659,122.258,120.355,122.219,5444983.3379397,0
+JNJ.US,D,20191111,000000,121.533,121.777,120.689,121.267,4757042.3442628,0
+JNJ.US,D,20191112,000000,121.287,121.366,120.395,120.709,5690518.4921608,0
+JNJ.US,D,20191113,000000,120.415,120.836,120.111,120.63,6443852.5891037,0
+JNJ.US,D,20191114,000000,120.405,120.719,119.6,120.345,4589573.4701943,0
+JNJ.US,D,20191115,000000,120.611,124.032,120.169,124.004,11421637.446001,0
+JNJ.US,D,20191118,000000,123.347,124.69,121.915,123.895,10113574.494308,0
+JNJ.US,D,20191119,000000,124.062,124.219,123.337,123.885,5650346.3161509,0
+JNJ.US,D,20191120,000000,124.161,125.278,123.2,124.916,8271495.3985942,0
+JNJ.US,D,20191121,000000,124.916,125.749,124.062,125.377,6991724.7942403,0
+JNJ.US,D,20191122,000000,125.572,127.397,125.435,126.877,10050762.322061,0
+JNJ.US,D,20191125,000000,126.817,127.368,126.063,126.927,6605389.7066587,0
+JNJ.US,D,20191126,000000,126.279,127.084,125.053,126.927,11496286.618352,0
+JNJ.US,D,20191127,000000,126.917,127.906,126.66,127.465,5968877.6639878,0
+JNJ.US,D,20191129,000000,127.318,127.926,126.7,127.221,3543590.7560018,0
+JNJ.US,D,20191202,000000,127.435,127.563,126.613,127.102,5098196.3529647,0
+JNJ.US,D,20191203,000000,126.67,127.191,125.995,126.917,6937609.880254,0
+JNJ.US,D,20191204,000000,128.142,129.289,127.739,128.976,7843360.6494609,0
+JNJ.US,D,20191205,000000,128.946,129.299,127.652,129.142,5914934.064269,0
+JNJ.US,D,20191206,000000,129.378,131.005,129.054,129.888,7176695.2562478,0
+JNJ.US,D,20191209,000000,129.898,130.3,129.594,130.006,4604568.5672427,0
+JNJ.US,D,20191210,000000,130.29,130.476,129.456,129.525,5739579.6352548,0
+JNJ.US,D,20191211,000000,130.407,131.369,130.133,130.457,7167031.2960488,0
+JNJ.US,D,20191212,000000,130.751,131.447,130.22,130.771,5417220.2293207,0
+JNJ.US,D,20191213,000000,130.564,131.192,129.819,130.809,4600963.82953,0
+JNJ.US,D,20191216,000000,131.143,132.163,130.918,131.182,5785375.6099878,0
+JNJ.US,D,20191217,000000,132.202,133.291,131.878,132.83,11589943.516578,0
+JNJ.US,D,20191218,000000,132.987,133.144,132.075,132.496,8483181.7087875,0
+JNJ.US,D,20191219,000000,133.144,134.977,132.878,134.496,10672196.669734,0
+JNJ.US,D,20191220,000000,135.919,136.791,133.987,135.144,15706404.084589,0
+JNJ.US,D,20191223,000000,134.85,135.801,134.487,135.497,7089083.3043188,0
+JNJ.US,D,20191224,000000,135.085,135.094,134.408,135.026,4581179.071085,0
+JNJ.US,D,20191226,000000,135.066,135.261,134.32,134.938,3264357.6774649,0
+JNJ.US,D,20191227,000000,135.271,135.605,134.663,134.86,3709844.114553,0
+JNJ.US,D,20191230,000000,134.889,135.271,134.202,134.448,3159934.4933059,0
+JNJ.US,D,20191231,000000,134.261,135.094,133.967,134.967,4793198.8322633,0
+JNJ.US,D,20200102,000000,134.967,135.104,134.242,135.066,6089399.2906563,0
+JNJ.US,D,20200103,000000,132.771,134.516,132.31,133.496,6217957.3919824,0
+JNJ.US,D,20200106,000000,133.241,133.418,132.163,133.339,8355675.9665335,0
+JNJ.US,D,20200107,000000,133.251,134.595,130.809,134.154,7985631.0302846,0
+JNJ.US,D,20200108,000000,134.046,135.076,132.967,134.134,7139131.5439067,0
+JNJ.US,D,20200109,000000,134.869,135.114,134.163,134.536,6606334.9943135,0
+JNJ.US,D,20200110,000000,134.86,135.251,134.075,134.222,5449818.8870864,0
+JNJ.US,D,20200113,000000,134.615,134.899,133.908,134.81,4964728.2623636,0
+JNJ.US,D,20200114,000000,134.212,135.664,133.918,135.575,7607095.8405148,0
+JNJ.US,D,20200115,000000,135.458,136.38,135.311,136.036,5360971.0250846,0
+JNJ.US,D,20200116,000000,136.41,137.713,135.271,137.135,6999287.0954788,0
+JNJ.US,D,20200117,000000,137.321,138.253,136.87,138.027,9817274.2318678,0
+JNJ.US,D,20200121,000000,137.478,138.948,137.409,138.116,10314488.400202,0
+JNJ.US,D,20200122,000000,135.742,138.037,135.085,137.184,11137395.464593,0
+JNJ.US,D,20200123,000000,136.978,137.655,135.801,137.439,9372172.2321537,0
+JNJ.US,D,20200124,000000,137.478,137.811,136.87,137.252,9782794.1763423,0
+JNJ.US,D,20200127,000000,136.507,138.282,136.026,137.635,8199693.3062123,0
+JNJ.US,D,20200128,000000,137.37,139.322,137.085,138.321,7929002.4873132,0
+JNJ.US,D,20200129,000000,138.273,139.89,137.998,139.292,6796519.3244752,0
+JNJ.US,D,20200130,000000,138.821,139.272,137.919,139.125,6993023.9274359,0
+JNJ.US,D,20200131,000000,138.567,138.801,137.537,137.743,9350493.8392157,0
+JNJ.US,D,20200203,000000,138.253,139.252,138.086,138.948,6230916.0926483,0
+JNJ.US,D,20200204,000000,140.174,141.332,139.9,140.273,7069756.4036483,0
+JNJ.US,D,20200205,000000,140.381,142.528,139.997,142.498,6462843.9993336,0
+JNJ.US,D,20200206,000000,142.715,142.939,141.322,142.067,6701953.8487942,0
+JNJ.US,D,20200207,000000,141.881,141.99,140.224,140.548,6160542.6388904,0
+JNJ.US,D,20200210,000000,140.341,140.567,139.616,140.518,5226465.8713281,0
+JNJ.US,D,20200211,000000,140.919,140.999,140.214,140.635,4015373.933157,0
+JNJ.US,D,20200212,000000,140.528,140.792,139.646,139.793,5584262.8571758,0
+JNJ.US,D,20200213,000000,138.938,139.763,138.684,138.871,5922702.3505196,0
+JNJ.US,D,20200214,000000,139.312,139.389,138.007,138.91,6178108.4696797,0
+JNJ.US,D,20200218,000000,139.232,139.479,137.929,138.007,7814847.0211937,0
+JNJ.US,D,20200219,000000,138.056,138.577,137.478,137.811,6608966.9117213,0
+JNJ.US,D,20200220,000000,137.507,138.223,136.39,137.292,8067780.3004802,0
+JNJ.US,D,20200221,000000,137.027,139.018,136.517,138.734,8404742.2082664,0
+JNJ.US,D,20200224,000000,136.418,138.753,135.251,135.879,11371670.784635,0
+JNJ.US,D,20200225,000000,136.026,136.654,133.937,134.693,11307418.756759,0
+JNJ.US,D,20200226,000000,135.35,136.144,133.702,133.79,10840305.93285,0
+JNJ.US,D,20200227,000000,132.751,134.8,129.388,129.545,13495296.721225,0
+JNJ.US,D,20200228,000000,126.043,127.848,121.817,125.22,21290495.627497,0
+JNJ.US,D,20200302,000000,125.514,130.496,124.789,130.387,12358609.220738,0
+JNJ.US,D,20200303,000000,130.31,131.28,123.945,126.259,14672009.556921,0
+JNJ.US,D,20200304,000000,128.201,133.752,127.71,133.605,11341192.14093,0
+JNJ.US,D,20200305,000000,131.123,132.859,130.22,132.232,12177071.162448,0
+JNJ.US,D,20200306,000000,128.956,133.172,127.946,132.251,13143475.340186,0
+JNJ.US,D,20200309,000000,126.946,130.073,125.622,127.054,14871880.281294,0
+JNJ.US,D,20200310,000000,130.339,132.172,124.994,131.888,13636370.96136,0
+JNJ.US,D,20200311,000000,128.593,129.201,122.455,122.729,19080996.374848,0
+JNJ.US,D,20200312,000000,118.531,124.553,115.923,116.786,23130799.37714,0
+JNJ.US,D,20200313,000000,120.415,125.641,116.07,125.053,21568227.666738,0
+JNJ.US,D,20200316,000000,115.07,124.553,114.011,118.375,20272863.385127,0
+JNJ.US,D,20200317,000000,119.718,127.358,119.012,127.191,20309203.424128,0
+JNJ.US,D,20200318,000000,122.004,126.338,119.837,125.681,18815816.164887,0
+JNJ.US,D,20200319,000000,125.711,125.711,117.463,118.306,19848051.928838,0
+JNJ.US,D,20200320,000000,118.12,118.659,110,111.627,21247111.308971,0
+JNJ.US,D,20200323,000000,108.941,110.391,101.655,103.478,22353324.244665,0
+JNJ.US,D,20200324,000000,110.588,111.423,106.029,110.981,18905633.788011,0
+JNJ.US,D,20200325,000000,110.735,115.432,108.676,111.196,15019522.588078,0
+JNJ.US,D,20200326,000000,112.285,118.355,112.098,117.875,16182114.233436,0
+JNJ.US,D,20200327,000000,113.275,118.835,112.285,114.687,13029781.810753,0
+JNJ.US,D,20200330,000000,119.64,124.769,118.718,123.857,23361503.610487,0
+JNJ.US,D,20200331,000000,125.711,126.376,121.101,122.111,16909652.276653,0
+JNJ.US,D,20200401,000000,118.905,121.258,116.865,119.924,13537582.792929,0
+JNJ.US,D,20200402,000000,120.228,124.779,118.443,123.995,12451203.562615,0
+JNJ.US,D,20200403,000000,123.267,125.514,122.532,124.945,10815369.509645,0
+JNJ.US,D,20200406,000000,127.583,131.26,126.219,130.153,16102400.073186,0
+JNJ.US,D,20200407,000000,130.24,132.251,127.829,128.015,12421793.593626,0
+JNJ.US,D,20200408,000000,128.27,134.212,127.858,133.398,11553131.343614,0
+JNJ.US,D,20200409,000000,134.104,135.418,130.614,131.516,11949429.171635,0
+JNJ.US,D,20200413,000000,130.368,131.761,128.348,130.163,8755694.7812347,0
+JNJ.US,D,20200414,000000,135.418,137.282,134.144,135.987,14860548.046442,0
+JNJ.US,D,20200415,000000,135.536,137.723,133.663,137.498,12846185.941796,0
+JNJ.US,D,20200416,000000,138.106,140.311,136.36,139.371,13081846.052167,0
+JNJ.US,D,20200417,000000,141.528,141.823,139.302,141.557,11726933.746943,0
+JNJ.US,D,20200420,000000,140.548,142.488,139.763,141.233,13129631.515804,0
+JNJ.US,D,20200421,000000,139.783,141.205,138.34,139.38,10686421.872305,0
+JNJ.US,D,20200422,000000,142.302,144.322,141.293,142.479,12369447.907344,0
+JNJ.US,D,20200423,000000,143.637,146.195,143.116,144.813,11453092.988921,0
+JNJ.US,D,20200424,000000,144.872,145.549,143.059,144.205,9293604.2459319,0
+JNJ.US,D,20200427,000000,144.165,145.323,143.4,143.676,9583471.0457896,0
+JNJ.US,D,20200428,000000,140.852,142.568,140.331,140.979,9191147.0969385,0
+JNJ.US,D,20200429,000000,140.969,141.195,138.891,139.9,9971328.5869513,0
+JNJ.US,D,20200430,000000,138.253,140.077,137.036,139.713,15925398.783802,0
+JNJ.US,D,20200501,000000,139.322,139.371,136.694,138.086,7849040.5332121,0
+JNJ.US,D,20200504,000000,138.537,138.821,136.968,138.066,7730319.7458082,0
+JNJ.US,D,20200505,000000,138.753,140.401,138.41,139.214,7047193.9067225,0
+JNJ.US,D,20200506,000000,139.684,139.979,137.85,137.89,6649107.4761699,0
+JNJ.US,D,20200507,000000,139.095,139.242,137.008,137.439,5982693.9557192,0
+JNJ.US,D,20200508,000000,138.674,138.91,137.703,138.468,5060694.8440183,0
+JNJ.US,D,20200511,000000,138.243,139.773,137.929,138.841,6322531.4958533,0
+JNJ.US,D,20200512,000000,139.773,139.997,136.909,137.017,7559376.6591832,0
+JNJ.US,D,20200513,000000,136.036,138.704,135.968,137.008,7485525.9336854,0
+JNJ.US,D,20200514,000000,135.389,137.596,134.33,137.478,7379161.1878277,0
+JNJ.US,D,20200515,000000,137.684,140.126,135.644,140.087,11104485.789854,0
+JNJ.US,D,20200518,000000,141.998,143.039,140.107,140.164,7936063.0824826,0
+JNJ.US,D,20200519,000000,139.773,140.705,138.193,138.772,6558540.3531259,0
+JNJ.US,D,20200520,000000,139.449,140.037,137.145,137.517,6135622.5313304,0
+JNJ.US,D,20200521,000000,138.273,138.273,135.792,136.615,6966712.9111798,0
+JNJ.US,D,20200522,000000,135.555,137.174,135.076,135.37,6549270.0078509,0
+JNJ.US,D,20200526,000000,137.076,137.311,135.301,135.545,7542563.3874977,0
+JNJ.US,D,20200527,000000,135.321,136.183,134.094,135.859,8478682.6698092,0
+JNJ.US,D,20200528,000000,136.909,138.871,136.723,137.802,6602256.0831816,0
+JNJ.US,D,20200529,000000,138.743,140.037,136.262,139.479,9070811.0607265,0
+JNJ.US,D,20200601,000000,138.106,139.095,136.899,138.017,6551060.6498379,0
+JNJ.US,D,20200602,000000,137.89,139.095,137.008,139.008,6482518.6271781,0
+JNJ.US,D,20200603,000000,139.262,139.831,137.321,139.38,6761042.9949059,0
+JNJ.US,D,20200604,000000,137.645,139.115,136.507,137.586,8713815.5809162,0
+JNJ.US,D,20200605,000000,138.478,140.311,137.468,138.116,10372180.519251,0
+JNJ.US,D,20200608,000000,136.781,138.4,136.654,137.615,8058071.4722587,0
+JNJ.US,D,20200609,000000,139.008,140.017,136.566,136.851,8795673.2089659,0
+JNJ.US,D,20200610,000000,137.468,140.675,137.468,138.586,10811183.527095,0
+JNJ.US,D,20200611,000000,139.312,139.86,131.977,132.084,12705496.139036,0
+JNJ.US,D,20200612,000000,133.937,134.742,131.536,133.291,9265064.1047423,0
+JNJ.US,D,20200615,000000,132.202,133.516,130.691,132.447,9230572.8322113,0
+JNJ.US,D,20200616,000000,135.104,136.35,133.869,135.448,8086875.722944,0
+JNJ.US,D,20200617,000000,135.869,136.35,134.526,135.036,5439252.4677994,0
+JNJ.US,D,20200618,000000,133.633,135.124,133.025,134.468,5116479.0523854,0
+JNJ.US,D,20200619,000000,136.704,136.781,134.32,134.86,13004992.228348,0
+JNJ.US,D,20200622,000000,134.526,134.703,133.172,134.448,5637123.5059892,0
+JNJ.US,D,20200623,000000,134.772,135.094,133.781,133.957,6315379.1251836,0
+JNJ.US,D,20200624,000000,132.673,133.329,130.073,131.113,8757285.5565762,0
+JNJ.US,D,20200625,000000,131.81,131.81,128.966,130.966,7914667.1541402,0
+JNJ.US,D,20200626,000000,130.829,130.898,128.476,129.221,13704245.062321,0
+JNJ.US,D,20200629,000000,130.093,130.995,129.378,130.368,5662898.1454314,0
+JNJ.US,D,20200630,000000,130.701,132.222,129.25,131.868,8252892.5046495,0
+JNJ.US,D,20200701,000000,131.918,132.584,131.319,131.633,6585657.9740583,0
+JNJ.US,D,20200702,000000,132.447,132.997,131.584,132.172,5494862.3027156,0
+JNJ.US,D,20200706,000000,133.311,134.8,133.035,134.065,6565751.8680071,0
+JNJ.US,D,20200707,000000,132.584,134.987,132.427,133.947,5996512.2869061,0
+JNJ.US,D,20200708,000000,133.967,134.448,132.859,134.34,6673662.5211837,0
+JNJ.US,D,20200709,000000,133.859,135.418,131.82,133.605,6120178.7540573,0
+JNJ.US,D,20200710,000000,133.85,133.967,132.614,133.486,4567184.3269915,0
+JNJ.US,D,20200713,000000,134.653,137.498,134.349,136.144,7414244.9222005,0
+JNJ.US,D,20200714,000000,136.253,139.135,136.193,138.704,7942357.8620868,0
+JNJ.US,D,20200715,000000,140.391,140.842,138.988,139.018,9078940.3306122,0
+JNJ.US,D,20200716,000000,139.409,140.027,137.537,139.94,9923428.9138021,0
+JNJ.US,D,20200717,000000,140.645,141.185,139.419,140.037,7939157.9563039,0
+JNJ.US,D,20200720,000000,140.871,140.949,139.175,140.273,6603188.1143752,0
+JNJ.US,D,20200721,000000,140.273,142.214,140.184,140.401,5950736.7067288,0
+JNJ.US,D,20200722,000000,140.577,141.028,138.635,140.655,6303219.8910994,0
+JNJ.US,D,20200723,000000,140.852,141.44,139.969,140.283,7002925.4842084,0
+JNJ.US,D,20200724,000000,141.116,141.205,137.86,138.881,5765357.3338804,0
+JNJ.US,D,20200727,000000,138.184,139.636,137.693,138.007,6052552.4469467,0
+JNJ.US,D,20200728,000000,138.213,138.772,137.605,137.664,5164189.0561671,0
+JNJ.US,D,20200729,000000,137.272,138.263,136.958,137.409,4787674.9668631,0
+JNJ.US,D,20200730,000000,138.253,138.292,137.027,137.674,6316325.4325661,0
+JNJ.US,D,20200731,000000,137.517,138.253,134.977,136.674,8807153.3043465,0
+JNJ.US,D,20200803,000000,137.272,138.577,137.036,138.164,4351059.1417589,0
+JNJ.US,D,20200804,000000,137.821,138.046,136.732,138.046,4438936.2229115,0
+JNJ.US,D,20200805,000000,139.793,139.997,138.586,139.145,5858493.1512096,0
+JNJ.US,D,20200806,000000,139.145,139.94,137.37,138.34,5159580.9063158,0
+JNJ.US,D,20200807,000000,138.302,139.38,137.978,139.332,3876803.12473,0
+JNJ.US,D,20200810,000000,139.586,139.713,138.507,138.801,4369046.1201227,0
+JNJ.US,D,20200811,000000,139.831,139.92,137.252,137.802,6813217.3669213,0
+JNJ.US,D,20200812,000000,138.331,140.881,138.282,140.331,5607792.0560401,0
+JNJ.US,D,20200813,000000,139.282,139.88,138.321,138.782,5498293.6867053,0
+JNJ.US,D,20200814,000000,138.4,140.027,138.37,138.998,4522160.2861903,0
+JNJ.US,D,20200817,000000,139.076,140.871,138.988,139.693,4593316.8908856,0
+JNJ.US,D,20200818,000000,139.95,140.744,139.302,140.734,4610016.9727871,0
+JNJ.US,D,20200819,000000,140.254,142.127,140.007,141.018,8336030.9107946,0
+JNJ.US,D,20200820,000000,140.41,142.127,140.224,141.98,5198908.7477214,0
+JNJ.US,D,20200821,000000,142.322,144.078,141.195,143.233,7169823.3107184,0
+JNJ.US,D,20200824,000000,144.175,144.313,141.91,143.607,5708241.3610287,0
+JNJ.US,D,20200825,000000,144.215,144.47,143.029,143.529,4093154.6895305,0
+JNJ.US,D,20200826,000000,143.343,144.098,142.184,143.754,8484372.7508381,0
+JNJ.US,D,20200827,000000,143.871,144.656,143.372,144.382,5906883.3134224,0
+JNJ.US,D,20200828,000000,144.175,145.068,143.381,145.019,5716450.1696816,0
+JNJ.US,D,20200831,000000,144.402,145.744,143.714,144.803,6740937.0222092,0
+JNJ.US,D,20200901,000000,145.235,145.44,141.646,143.009,6684311.5384212,0
+JNJ.US,D,20200902,000000,142.332,145.686,140.881,145.196,7290973.0897013,0
+JNJ.US,D,20200903,000000,146.138,146.746,139.979,141.155,9188393.8319246,0
+JNJ.US,D,20200904,000000,141.743,142.488,138.871,140.254,7628099.1736605,0
+JNJ.US,D,20200908,000000,141.823,142.431,138.664,138.998,9277424.2251996,0
+JNJ.US,D,20200909,000000,139.831,142.626,139.803,141.302,7374468.4005704,0
+JNJ.US,D,20200910,000000,140.881,141.372,138.292,138.674,6559892.5121661,0
+JNJ.US,D,20200911,000000,138.801,140.204,138.4,139.489,4168602.3087364,0
+JNJ.US,D,20200914,000000,139.803,141.086,139.703,140.027,4635933.3543912,0
+JNJ.US,D,20200915,000000,141.067,142.137,140.194,140.538,3876757.2369798,0
+JNJ.US,D,20200916,000000,141.008,141.636,140.027,140.077,4580526.4453038,0
+JNJ.US,D,20200917,000000,139.733,140.292,137.85,138.91,5786087.3799802,0
+JNJ.US,D,20200918,000000,138.282,141.253,137.998,140.812,12897772.950608,0
+JNJ.US,D,20200921,000000,139.292,139.626,134.938,136.958,8024793.6757894,0
+JNJ.US,D,20200922,000000,136.566,137.203,135.664,136.115,5610751.3060662,0
+JNJ.US,D,20200923,000000,139.204,139.272,136.271,136.33,9306658.8010095,0
+JNJ.US,D,20200924,000000,136.448,137.105,135.291,136.547,5948638.1069514,0
+JNJ.US,D,20200925,000000,135.929,138.046,135.821,137.488,5860031.9204342,0
+JNJ.US,D,20200928,000000,138.497,139.969,138.203,138.851,6190558.3261819,0
+JNJ.US,D,20200929,000000,139.312,139.616,137.86,138.811,7173542.257943,0
+JNJ.US,D,20200930,000000,139.175,141.322,138.606,140.528,8992272.6466103,0
+JNJ.US,D,20201001,000000,140.929,141.253,138.243,139.057,6841715.6992718,0
+JNJ.US,D,20201002,000000,138.007,140.087,137.645,138.037,5811712.1194384,0
+JNJ.US,D,20201005,000000,138.763,140.057,138.203,139.91,5289569.6857214,0
+JNJ.US,D,20201006,000000,139.96,140.273,137.674,138.046,5422483.0444086,0
+JNJ.US,D,20201007,000000,138.263,139.91,137.625,139.586,5936220.8817383,0
+JNJ.US,D,20201008,000000,140.174,141.44,139.733,140.538,4675908.722939,0
+JNJ.US,D,20201009,000000,141.253,142.969,141.058,142.508,5354577.3318854,0
+JNJ.US,D,20201012,000000,143.086,144.549,142.548,143.323,7705549.5382323,0
+JNJ.US,D,20201013,000000,140.635,141.694,139.479,140.037,11714926.452298,0
+JNJ.US,D,20201014,000000,140.468,140.665,139.115,139.783,8165219.3690536,0
+JNJ.US,D,20201015,000000,139.204,139.596,138.116,138.929,6334459.2517306,0
+JNJ.US,D,20201016,000000,139.312,140.41,138.772,139.783,6460944.2464739,0
+JNJ.US,D,20201019,000000,140.204,140.548,136.046,136.213,7681803.1373503,0
+JNJ.US,D,20201020,000000,136.537,137.576,136.036,136.438,5643195.9849368,0
+JNJ.US,D,20201021,000000,136.036,137.193,135.84,135.859,5531749.9355366,0
+JNJ.US,D,20201022,000000,136.076,137.517,135.772,136.938,5594157.275854,0
+JNJ.US,D,20201023,000000,137.684,139.195,136.243,137.095,4401343.9581924,0
+JNJ.US,D,20201026,000000,136.32,136.644,134.732,135.899,7341419.0231246,0
+JNJ.US,D,20201027,000000,135.683,136.183,134.899,135.114,5180772.8891014,0
+JNJ.US,D,20201028,000000,133.486,134.016,130.427,130.604,8926983.5555783,0
+JNJ.US,D,20201029,000000,130.26,130.918,128.417,129.495,7633760.7023116,0
+JNJ.US,D,20201030,000000,129.015,129.819,126.152,129.417,7802576.6367813,0
+JNJ.US,D,20201102,000000,131.172,131.202,129.769,130.908,7509401.8399956,0
+JNJ.US,D,20201103,000000,132.153,133.055,130.055,130.721,6741247.0194552,0
+JNJ.US,D,20201104,000000,131.663,134.546,130.918,131.584,10873666.327269,0
+JNJ.US,D,20201105,000000,132.673,133.869,131.447,131.918,8492709.0254637,0
+JNJ.US,D,20201106,000000,132.526,135.154,131.82,134.271,6295813.6082117,0
+JNJ.US,D,20201109,000000,140.097,140.625,136.781,137.88,13085932.101393,0
+JNJ.US,D,20201110,000000,138.988,140.401,138.046,139.96,7825576.5969261,0
+JNJ.US,D,20201111,000000,140.802,140.832,138.625,139.509,6761831.2444822,0
+JNJ.US,D,20201112,000000,139.322,140.311,138.517,139.979,4992309.8594372,0
+JNJ.US,D,20201113,000000,140.724,141.97,140.087,141.489,6247078.7780083,0
+JNJ.US,D,20201116,000000,142.459,142.812,141.39,142.391,6638911.218068,0
+JNJ.US,D,20201117,000000,141.577,142.175,140.753,140.969,7731577.0701646,0
+JNJ.US,D,20201118,000000,140.518,141.352,139.095,139.095,7056995.5301723,0
+JNJ.US,D,20201119,000000,139.038,139.185,137.419,138.881,8462574.0300216,0
+JNJ.US,D,20201120,000000,138.801,139.636,137.929,138.145,6734004.9127406,0
+JNJ.US,D,20201123,000000,138.782,138.782,135.958,136.732,7699810.5102698,0
+JNJ.US,D,20201124,000000,136.861,137.605,136.497,136.732,11614358.858886,0
+JNJ.US,D,20201125,000000,136.919,137.027,135.782,136.557,7990582.8283987,0
+JNJ.US,D,20201127,000000,137.341,137.498,136.115,136.861,3218489.3020594,0
+JNJ.US,D,20201130,000000,137.085,137.674,135.977,137.517,16479885.963068,0
+JNJ.US,D,20201201,000000,139.048,141.743,138.635,140.145,10249145.263598,0
+JNJ.US,D,20201202,000000,140.528,142.294,140.381,140.802,8149348.3258395,0
+JNJ.US,D,20201203,000000,140.705,142.165,140.371,141.616,7691636.3723615,0
+JNJ.US,D,20201204,000000,142.371,142.852,141.871,142.822,7098858.4148464,0
+JNJ.US,D,20201207,000000,141.95,142.488,141.146,141.587,6978976.1574978,0
+JNJ.US,D,20201208,000000,142.568,144.598,142.137,144.048,8771490.3645929,0
+JNJ.US,D,20201209,000000,145.254,145.891,144.284,145.52,8873462.1231615,0
+JNJ.US,D,20201210,000000,145.245,145.401,144.175,144.705,7778371.3583971,0
+JNJ.US,D,20201211,000000,144.028,145.804,143.734,145.373,6284685.3189163,0
+JNJ.US,D,20201214,000000,145.667,145.872,141.606,141.685,8992931.3907581,0
+JNJ.US,D,20201215,000000,142.568,143.283,142.117,143.106,8011758.4955398,0
+JNJ.US,D,20201216,000000,142.755,143.44,142.137,142.254,8928510.0880694,0
+JNJ.US,D,20201217,000000,142.655,146.255,142.538,146,10437531.813678,0
+JNJ.US,D,20201218,000000,146.028,147.421,144.165,146.853,18030720.606689,0
+JNJ.US,D,20201221,000000,144.47,145.804,142.616,145.44,8304898.6215807,0
+JNJ.US,D,20201222,000000,144.852,146.275,144.332,145.146,4948397.3219194,0
+JNJ.US,D,20201223,000000,145.225,145.981,144.362,144.402,4847487.0999729,0
+JNJ.US,D,20201224,000000,144.322,145.46,144.294,144.921,2225166.3503069,0
+JNJ.US,D,20201228,000000,145.734,146.245,144.755,145.607,4056481.1995439,0
+JNJ.US,D,20201229,000000,146.471,147.264,146.176,146.499,5483710.5596811,0
+JNJ.US,D,20201230,000000,147.078,148.638,146.941,148.314,5694983.8801224,0
+JNJ.US,D,20201231,000000,148.785,149.844,147.421,149.57,5365774.9626701,0
+JNJ.US,D,20210104,000000,149.451,149.57,146.489,148.755,12379308.675005,0
+JNJ.US,D,20210105,000000,148.51,150.894,147.392,150.491,10102928.536254,0
+JNJ.US,D,20210106,000000,149.451,152.295,148.952,151.923,8659182.6452161,0
+JNJ.US,D,20210107,000000,151.109,153.051,150.501,152.423,8151079.823615,0
+JNJ.US,D,20210108,000000,152.55,153.12,151.962,152.109,8657973.2480654,0
+JNJ.US,D,20210111,000000,152.59,153.335,150.903,151.472,7436692.1898869,0
+JNJ.US,D,20210112,000000,151.256,151.756,149.53,150.305,7263103.9293929,0
+JNJ.US,D,20210113,000000,150.403,150.599,148.981,150.069,6989418.1699952,0
+JNJ.US,D,20210114,000000,152.492,153.933,151.707,152.679,10553774.66257,0
+JNJ.US,D,20210115,000000,152.355,153.423,151.216,152.355,8028665.5821813,0
+JNJ.US,D,20210119,000000,153.963,154.973,153.12,154.718,9529792.5752944,0
+JNJ.US,D,20210120,000000,155.11,156.002,153.786,154.325,7196463.6990484,0
+JNJ.US,D,20210121,000000,153.335,154.424,152.129,153.718,7178492.0166014,0
+JNJ.US,D,20210122,000000,154.306,156.964,153.855,155.454,8561261.2454014,0
+JNJ.US,D,20210125,000000,156.836,157.865,155.551,157.758,10441872.794849,0
+JNJ.US,D,20210126,000000,161.288,165.044,161.004,162.033,14946336.725095,0
+JNJ.US,D,20210127,000000,160.739,162.454,159.151,159.572,14948021.315392,0
+JNJ.US,D,20210128,000000,159.866,162.397,159.494,160.778,9410738.3369054,0
+JNJ.US,D,20210129,000000,156.12,157.778,152.59,155.05,23679264.044119,0
+JNJ.US,D,20210201,000000,157.12,157.12,154.542,154.649,10491278.605935,0
+JNJ.US,D,20210202,000000,155.287,155.551,153.198,153.267,12039876.986528,0
+JNJ.US,D,20210203,000000,152.963,153.521,151.668,152.54,9050363.4792224,0
+JNJ.US,D,20210204,000000,153.021,154.051,151.854,153.963,8162619.0632071,0
+JNJ.US,D,20210205,000000,156.689,157.228,155.728,156.306,9990370.9835703,0
+JNJ.US,D,20210208,000000,156.856,157.699,155.748,156.747,6350009.0806929,0
+JNJ.US,D,20210209,000000,157.013,158.336,156.797,158.042,5833275.2831369,0
+JNJ.US,D,20210210,000000,159.582,159.632,157.484,158.543,6230035.0478438,0
+JNJ.US,D,20210211,000000,158.729,159.081,157.385,157.836,5125224.2378522,0
+JNJ.US,D,20210212,000000,156.257,158.581,155.865,158.326,4643153.0270947,0
+JNJ.US,D,20210216,000000,158.326,158.767,156.493,156.894,5950986.5400357,0
+JNJ.US,D,20210217,000000,156.797,157.865,156.219,157.444,7029234.4610089,0
+JNJ.US,D,20210218,000000,156.787,157.935,156.159,157.522,5462265.6844054,0
+JNJ.US,D,20210219,000000,157.385,157.738,154.846,154.913,8617934.6563952,0
+JNJ.US,D,20210222,000000,154.816,155.454,153.305,154.816,6741204.1908884,0
+JNJ.US,D,20210223,000000,154.434,156.072,153.414,153.453,7364103.8873844,0
+JNJ.US,D,20210224,000000,155.317,157.208,153.904,155.493,10755332.016695,0
+JNJ.US,D,20210225,000000,156.012,156.571,154.933,155.649,10163102.672727,0
+JNJ.US,D,20210226,000000,154.943,155.326,151.069,151.55,15075237.454956,0
+JNJ.US,D,20210301,000000,154.404,154.482,152.148,152.365,11032704.092028,0
+JNJ.US,D,20210302,000000,152.806,153.767,151.687,152.08,7958073.9066777,0
+JNJ.US,D,20210303,000000,151.345,151.972,149.246,149.403,8887355.9142044,0
+JNJ.US,D,20210304,000000,149.177,149.284,144.862,146.392,11536482.248101,0
+JNJ.US,D,20210305,000000,147.274,149.854,146.451,149.284,8711700.6654943,0
+JNJ.US,D,20210308,000000,150.158,152.374,149.167,150.53,6845331.6539902,0
+JNJ.US,D,20210309,000000,150.049,153.737,150.049,150.815,7801630.3293987,0
+JNJ.US,D,20210310,000000,151.904,152.913,150.491,152.208,6938274.7427684,0
+JNJ.US,D,20210311,000000,152.57,153.619,151.991,152.198,6593228.4331191,0
+JNJ.US,D,20210312,000000,152.325,153.325,152.246,152.629,5724596.7749398,0
+JNJ.US,D,20210315,000000,152.776,153.649,151.59,153.433,5778089.6549784,0
+JNJ.US,D,20210316,000000,153.472,154.629,153.257,154.325,6659687.1519182,0
+JNJ.US,D,20210317,000000,153.816,154.679,152.56,153.757,6275189.6138013,0
+JNJ.US,D,20210318,000000,153.227,154.443,152.982,153.482,5020838.7836212,0
+JNJ.US,D,20210319,000000,153.678,154.453,152.502,153.06,15570835.354755,0
+JNJ.US,D,20210322,000000,151.403,153.639,151.099,153.502,7888190.9419835,0
+JNJ.US,D,20210323,000000,153.227,154.159,151.952,153.364,7505777.727455,0
+JNJ.US,D,20210324,000000,153.12,155.394,152.844,154.855,6660732.3728956,0
+JNJ.US,D,20210325,000000,155.355,155.364,153.629,154.913,6555784.0289286,0
+JNJ.US,D,20210326,000000,155.022,157.905,154.335,157.738,7966816.0329611,0
+JNJ.US,D,20210329,000000,156.679,159.739,156.503,158.797,8924432.1966652,0
+JNJ.US,D,20210330,000000,157.826,158.425,157.061,157.816,7566449.4910858,0
+JNJ.US,D,20210331,000000,157.768,158.169,156.571,157.179,8659301.9533667,0
+JNJ.US,D,20210401,000000,155.502,156.689,155.179,155.718,7559518.4013451,0
+JNJ.US,D,20210405,000000,156.513,157.562,155.561,156.306,7724103.4852433,0
+JNJ.US,D,20210406,000000,156.924,157.336,155.885,156.267,5305711.9765258,0
+JNJ.US,D,20210407,000000,156.424,157.111,156.189,156.483,4818214.794235,0
+JNJ.US,D,20210408,000000,156.846,156.944,155.738,155.855,5269282.2014794,0
+JNJ.US,D,20210409,000000,155.05,155.816,152.806,154.208,8802354.4653999,0
+JNJ.US,D,20210412,000000,154.051,155.022,153.355,154.59,5252175.2481924,0
+JNJ.US,D,20210413,000000,150.021,152.953,149.697,152.512,19264533.099592,0
+JNJ.US,D,20210414,000000,150.942,153.129,150.668,152.943,8070409.1587048,0
+JNJ.US,D,20210415,000000,153.708,155.307,153.247,153.404,7867819.8400631,0
+JNJ.US,D,20210416,000000,154.296,155.424,153.551,155.16,9462243.7674952,0
+JNJ.US,D,20210419,000000,155.414,155.992,153.825,155.581,8734593.5542219,0
+JNJ.US,D,20210420,000000,153.963,160.464,153.963,159.218,14691617.90246,0
+JNJ.US,D,20210421,000000,159.111,159.641,158.092,159.328,6622114.2620271,0
+JNJ.US,D,20210422,000000,158.6,159.024,157.434,157.983,7562929.390779,0
+JNJ.US,D,20210423,000000,157.346,158.817,156.846,158.297,6308464.3510872,0
+JNJ.US,D,20210426,000000,158.012,158.189,156.61,156.954,6302759.9938694,0
+JNJ.US,D,20210427,000000,156.61,156.757,155.384,156.062,6501284.6775679,0
+JNJ.US,D,20210428,000000,155.748,156.082,154.6,154.923,7787774.2682838,0
+JNJ.US,D,20210429,000000,154.846,157.091,154.756,157.032,6685977.7736186,0
+JNJ.US,D,20210430,000000,156.983,157.16,155.434,155.621,9493244.5118251,0
+JNJ.US,D,20210503,000000,156.473,158.111,156.002,158.012,6895041.343954,0
+JNJ.US,D,20210504,000000,157.64,160.523,157.484,160.454,10643903.302667,0
+JNJ.US,D,20210505,000000,160.19,160.19,159.542,159.779,5368813.7514634,0
+JNJ.US,D,20210506,000000,159.522,160.553,158.984,160.425,5782207.315766,0
+JNJ.US,D,20210507,000000,160.964,161.799,160.504,161.161,5558720.7156681,0
+JNJ.US,D,20210510,000000,162.494,164.054,161.847,162.838,8738731.6095651,0
+JNJ.US,D,20210511,000000,163.2,163.416,160.945,161.504,8592835.0767453,0
+JNJ.US,D,20210512,000000,161.191,162.397,160.621,160.867,7066612.5828935,0
+JNJ.US,D,20210513,000000,159.679,163.249,159.679,162.554,8384711.6954256,0
+JNJ.US,D,20210514,000000,164.004,164.132,162.739,162.788,6062179.6969457,0
+JNJ.US,D,20210517,000000,162.955,164.377,162.878,162.945,5983689.2100353,0
+JNJ.US,D,20210518,000000,162.574,163.887,162.132,163.005,6112664.3800247,0
+JNJ.US,D,20210519,000000,162.504,162.73,160.7,162.671,5786225.043231,0
+JNJ.US,D,20210520,000000,162.534,164.112,162.288,163.613,5074581.4969668,0
+JNJ.US,D,20210521,000000,163.857,165.211,163.416,163.504,6798343.6174789,0
+JNJ.US,D,20210524,000000,164.456,164.897,163.376,164.132,5398700.9530543,0
+JNJ.US,D,20210525,000000,164.24,164.583,163.347,163.681,7736205.6145714,0
+JNJ.US,D,20210526,000000,163.603,163.681,161.946,162.701,5950791.772029,0
+JNJ.US,D,20210527,000000,162.887,163.76,162.043,162.454,8432271.7992231,0
+JNJ.US,D,20210528,000000,163.132,164.554,162.798,162.878,6651508.9350987,0
+JNJ.US,D,20210601,000000,163.74,163.789,159.151,159.298,10857257.887513,0
+JNJ.US,D,20210602,000000,159.071,160.444,158.886,159.935,7072381.1829617,0
+JNJ.US,D,20210603,000000,159.641,160.857,159.475,159.788,6036457.0636204,0
+JNJ.US,D,20210604,000000,160.72,161.259,159.632,159.719,6765263.6481996,0
+JNJ.US,D,20210607,000000,159.749,160.053,158.425,158.63,5572649.1774558,0
+JNJ.US,D,20210608,000000,159.051,159.425,155.963,157.228,8049969.735023,0
+JNJ.US,D,20210609,000000,157.816,159.542,157.493,159.355,5769897.1619702,0
+JNJ.US,D,20210610,000000,159.749,161.268,159.699,160.788,6716258.5901336,0
+JNJ.US,D,20210611,000000,160.778,160.788,158.042,158.747,7679121.2532811,0
+JNJ.US,D,20210614,000000,158.306,159.228,157.728,159.141,5124279.9699251,0
+JNJ.US,D,20210615,000000,159.004,159.622,158.199,158.297,5261164.1485992,0
+JNJ.US,D,20210616,000000,158.591,159.512,157.317,158.239,7261964.8934593,0
+JNJ.US,D,20210617,000000,158.012,159.465,157.336,158.994,6104873.6597629,0
+JNJ.US,D,20210618,000000,157.12,158.012,155.688,155.875,13501489.528052,0
+JNJ.US,D,20210621,000000,156.64,158.072,156.139,157.669,6850387.4643381,0
+JNJ.US,D,20210622,000000,157.542,157.865,157.13,157.454,5848034.8230676,0
+JNJ.US,D,20210623,000000,157.522,157.522,156.366,156.513,4669194.835216,0
+JNJ.US,D,20210624,000000,157.12,158.022,156.67,157.208,4727264.2535447,0
+JNJ.US,D,20210625,000000,156.807,158.572,156.757,158.032,11392866.846332,0
+JNJ.US,D,20210628,000000,158.249,158.847,157.355,157.846,5823317.6413363,0
+JNJ.US,D,20210629,000000,157.826,158.434,157.248,157.856,3896486.9301246,0
+JNJ.US,D,20210630,000000,157.826,158.757,157.503,158.533,6392488.9006758,0
+JNJ.US,D,20210701,000000,158.533,159.759,158.425,159.709,6567508.8589771,0
+JNJ.US,D,20210702,000000,159.769,162.915,159.405,162.621,9414835.6031375,0
+JNJ.US,D,20210706,000000,161.582,162.504,160.7,161.642,6337187.02355,0
+JNJ.US,D,20210707,000000,161.171,163.112,161.171,163.025,6539875.2557865,0
+JNJ.US,D,20210708,000000,162.347,163.072,161.268,162.711,5980922.6885601,0
+JNJ.US,D,20210709,000000,162.985,163.956,162.868,163.357,6360463.329924,0
+JNJ.US,D,20210712,000000,163.338,164.73,162.19,163.092,8147282.3573512,0
+JNJ.US,D,20210713,000000,162.611,163.357,162.327,162.887,4874820.9031952,0
+JNJ.US,D,20210714,000000,163.603,164.387,162.681,164.004,6404106.659307,0
+JNJ.US,D,20210715,000000,162.915,163.504,161.406,162.033,6917389.6980456,0
+JNJ.US,D,20210716,000000,162.003,162.721,161.622,161.769,6063621.5920308,0
+JNJ.US,D,20210719,000000,160.21,161.856,159.091,160.591,8541800.7603913,0
+JNJ.US,D,20210720,000000,160.611,164.377,160.553,162.103,10290354.502763,0
+JNJ.US,D,20210721,000000,162.915,163.299,161.171,163.102,7882331.5861425,0
+JNJ.US,D,20210722,000000,162.975,164.622,162.297,163.583,5488653.1802451,0
+JNJ.US,D,20210723,000000,164.554,165.7,163.965,165.329,5211333.111029,0
+JNJ.US,D,20210726,000000,165.358,165.662,164.417,165.397,4660553.6619831,0
+JNJ.US,D,20210727,000000,165.339,166.211,164.24,166.152,7366702.1537755,0
+JNJ.US,D,20210728,000000,166.221,166.859,165.603,165.7,5975762.8659783,0
+JNJ.US,D,20210729,000000,166.231,166.819,164.632,165.7,4378972.150362,0
+JNJ.US,D,20210730,000000,166.034,166.466,165.368,165.72,5555982.7465709,0
+JNJ.US,D,20210802,000000,165.966,166.328,164.848,165.78,3867109.5924251,0
+JNJ.US,D,20210803,000000,166.221,167.927,165.937,167.819,6269093.6811148,0
+JNJ.US,D,20210804,000000,167.633,168.016,166.74,166.839,4980691.0810781,0
+JNJ.US,D,20210805,000000,167.3,167.3,165.917,167.153,4459270.6146315,0
+JNJ.US,D,20210806,000000,167.378,167.378,165.947,166.593,4760341.1636407,0
+JNJ.US,D,20210809,000000,167.182,167.682,166.417,167.173,4104772.4481618,0
+JNJ.US,D,20210810,000000,166.74,167.545,166.27,167.231,3822407.7856034,0
+JNJ.US,D,20210811,000000,167.682,167.898,167.026,167.26,4386495.7019447,0
+JNJ.US,D,20210812,000000,167.28,168.692,167.054,168.614,4469722.8244069,0
+JNJ.US,D,20210813,000000,168.692,169.653,168.535,169.614,6112293.1991117,0
+JNJ.US,D,20210816,000000,169.908,171.192,169.32,171.144,4970377.5542813,0
+JNJ.US,D,20210817,000000,170.624,172.752,170.624,172.712,6278325.276734,0
+JNJ.US,D,20210818,000000,172.742,172.742,170.447,170.506,7413281.2794456,0
+JNJ.US,D,20210819,000000,169.977,172.575,169.437,171.85,5834779.3816167,0
+JNJ.US,D,20210820,000000,172.144,173.154,171.369,172.683,5641178.9633821,0
+JNJ.US,D,20210823,000000,172.693,173.223,171.87,171.928,6674884.1550676,0
+JNJ.US,D,20210824,000000,171.339,171.556,169.683,169.791,5924049.4109209,0
+JNJ.US,D,20210825,000000,170.085,170.29,168.339,168.672,5888374.2344338,0
+JNJ.US,D,20210826,000000,168.398,169.133,167.515,167.761,5197662.6403706,0
+JNJ.US,D,20210827,000000,168.721,168.721,167.241,167.398,7278569.1209493,0
+JNJ.US,D,20210830,000000,167.28,168.721,167.27,168.113,3360340.5747642,0
+JNJ.US,D,20210831,000000,167.947,168.908,166.976,167.594,7341284.4190572,0
+JNJ.US,D,20210901,000000,167.368,168.192,166.565,168.192,5503131.2753077,0
+JNJ.US,D,20210902,000000,168.781,169.594,168.358,169.339,4695429.3718882,0
+JNJ.US,D,20210903,000000,169.506,169.624,168.26,169.447,4232712.5944514,0
+JNJ.US,D,20210907,000000,168.791,169.437,166.181,166.819,7086217.8692488,0
+JNJ.US,D,20210908,000000,166.133,167.447,165.623,166.408,4815551.2652659,0
+JNJ.US,D,20210909,000000,165.73,165.995,162.347,162.701,7349328.0318093,0
+JNJ.US,D,20210910,000000,163.162,163.69,161.533,161.632,6920364.2439884,0
+JNJ.US,D,20210913,000000,162.564,162.749,159.856,160.504,6480505.6845345,0
+JNJ.US,D,20210914,000000,161.092,161.219,159.258,159.542,5433102.4895404,0
+JNJ.US,D,20210915,000000,159.729,160.661,159.061,160.13,8197110.3357381,0
+JNJ.US,D,20210916,000000,160.357,161.151,158.944,159.935,5852475.7375624,0
+JNJ.US,D,20210917,000000,159.051,159.641,158.326,159.494,13864978.634384,0
+JNJ.US,D,20210920,000000,158.259,159.896,156.983,158.572,7510930.4119422,0
+JNJ.US,D,20210921,000000,159.355,160.68,158.994,159.278,6883435.8220562,0
+JNJ.US,D,20210922,000000,160.063,160.651,158.406,158.69,5843787.6568515,0
+JNJ.US,D,20210923,000000,159.151,160.474,158.904,159.602,4852950.8014339,0
+JNJ.US,D,20210924,000000,159.494,160.357,158.65,159.111,4544782.9470554,0
+JNJ.US,D,20210927,000000,158.757,159.111,157.65,157.964,5966027.5248344,0
+JNJ.US,D,20210928,000000,157.895,158.67,156.6,157.611,7861462.8570642,0
+JNJ.US,D,20210929,000000,157.797,159.405,157.581,158.777,5293175.4431619,0
+JNJ.US,D,20210930,000000,159.385,160.112,156.257,156.346,7204440.0097667,0
+JNJ.US,D,20211001,000000,156.376,156.728,153.551,155.345,8851286.1030654,0
+JNJ.US,D,20211004,000000,154.885,155.855,152.639,154.129,8905473.4177243,0
+JNJ.US,D,20211005,000000,154.756,155.963,154.061,154.482,5298270.0031656,0
+JNJ.US,D,20211006,000000,154.766,154.846,152.796,154.806,7553935.3917333,0
+JNJ.US,D,20211007,000000,154.913,157.415,154.913,156.189,5484362.1657344,0
+JNJ.US,D,20211008,000000,156.169,156.453,155.13,155.787,4486753.2981102,0
+JNJ.US,D,20211011,000000,155.718,156.679,154.836,155.13,4236983.2144064,0
+JNJ.US,D,20211012,000000,154.895,155.06,152.315,152.649,6907068.0134264,0
+JNJ.US,D,20211013,000000,152.776,154.973,152.707,154.11,7129312.5850846,0
+JNJ.US,D,20211014,000000,154.609,155.992,154.502,155.003,4732043.7176634,0
+JNJ.US,D,20211015,000000,155.885,156.64,155.287,156.149,7146684.6675952,0
+JNJ.US,D,20211018,000000,155.13,155.748,154.11,155.012,7711789.2525362,0
+JNJ.US,D,20211019,000000,155.758,159.876,155.591,158.63,10413934.293052,0
+JNJ.US,D,20211020,000000,158.738,159.494,158.052,158.543,6201256.290353,0
+JNJ.US,D,20211021,000000,159.051,159.141,157.091,158.179,4673403.2517762,0
+JNJ.US,D,20211022,000000,157.856,158.817,157.758,158.483,4446496.4846943,0
+JNJ.US,D,20211025,000000,158.483,159.061,156.552,158.837,6936978.6687563,0
+JNJ.US,D,20211026,000000,159.308,160.73,158.807,160.454,7168016.353087,0
+JNJ.US,D,20211027,000000,160.386,160.464,158.092,158.503,7250377.7266615,0
+JNJ.US,D,20211028,000000,158.533,159.916,157.13,157.65,6486019.352657,0
+JNJ.US,D,20211029,000000,157.16,158.042,155.473,157.679,8808154.6770294,0
+JNJ.US,D,20211101,000000,157.954,158.738,154.306,157.816,6039333.7156962,0
+JNJ.US,D,20211102,000000,158.463,161.652,157.778,160.297,8729460.2445625,0
+JNJ.US,D,20211103,000000,159.769,160.474,158.209,159.788,6939445.3902634,0
+JNJ.US,D,20211104,000000,159.659,159.719,157.474,159.346,8495746.7945293,0
+JNJ.US,D,20211105,000000,157.287,159.346,157.013,158.209,6421009.6670374,0
+JNJ.US,D,20211108,000000,158.444,158.924,156.836,157.669,5763121.0708523,0
+JNJ.US,D,20211109,000000,157.415,158.366,156.846,157.317,6314472.5871844,0
+JNJ.US,D,20211110,000000,157.336,159.582,157.16,159.024,6430500.2735135,0
+JNJ.US,D,20211111,000000,158.268,158.572,157.297,157.856,4254692.8268132,0
+JNJ.US,D,20211112,000000,162.083,162.269,159.355,159.739,19621970.121533,0
+JNJ.US,D,20211115,000000,159.729,160.17,158.003,158.297,7743548.6743366,0
+JNJ.US,D,20211116,000000,157.973,159.101,157.424,157.474,7845310.368982,0
+JNJ.US,D,20211117,000000,157.669,158.62,156.62,158.072,5593128.370521,0
+JNJ.US,D,20211118,000000,158.229,159.218,156.944,157.208,6569505.4859761,0
+JNJ.US,D,20211119,000000,157.836,157.983,156.61,157.689,7880650.0550284,0
+JNJ.US,D,20211122,000000,156.904,158.473,155.561,155.611,7843112.8556096,0
+JNJ.US,D,20211123,000000,155.434,156.875,154.718,156.581,7939016.2141419,0
+JNJ.US,D,20211124,000000,156.042,156.513,155.297,156.139,5368321.2229442,0
+JNJ.US,D,20211126,000000,156.493,157.032,154.6,155.12,8747003.6413406,0
+JNJ.US,D,20211129,000000,155.414,156.316,154.365,155.659,9429953.0675198,0
+JNJ.US,D,20211130,000000,154.453,154.933,151.864,151.943,15375286.236727,0
+JNJ.US,D,20211201,000000,152.864,155.982,152.246,154.031,10094850.252758,0
+JNJ.US,D,20211202,000000,153.237,155.207,152.737,153.07,11632540.605256,0
+JNJ.US,D,20211203,000000,153.865,155.581,153.551,155.297,8980428.5084112,0
+JNJ.US,D,20211206,000000,156.091,159.338,155.738,158.767,9946685.8453482,0
+JNJ.US,D,20211207,000000,159.798,160.063,158.249,159.181,8529620.1120238,0
+JNJ.US,D,20211208,000000,159.288,160.357,158.473,160.13,6379717.8299219,0
+JNJ.US,D,20211209,000000,159.973,161.729,159.308,161.652,8799451.3004017,0
+JNJ.US,D,20211210,000000,161.328,162.426,160.434,161.249,6744923.1381128,0
+JNJ.US,D,20211213,000000,160.533,164.868,159.612,164.142,11435024.432335,0
+JNJ.US,D,20211214,000000,164.024,166.593,162.878,165.927,10757844.625952,0
+JNJ.US,D,20211215,000000,165.505,166.907,165.083,166.76,8776943.8687762,0
+JNJ.US,D,20211216,000000,166.878,169.065,166.466,168.584,9235007.6283395,0
+JNJ.US,D,20211217,000000,165.299,166.408,163.367,163.926,17171628.50192,0
+JNJ.US,D,20211220,000000,163.514,164.201,162.288,163.456,8163526.6209338,0
+JNJ.US,D,20211221,000000,163.76,163.799,161.729,162.925,8163235.9985157,0
+JNJ.US,D,20211222,000000,162.778,163.867,161.866,163.632,4288141.93755,0
+JNJ.US,D,20211223,000000,163.583,164.622,163.072,163.946,3593445.2473109,0
+JNJ.US,D,20211227,000000,164.809,165.505,164.377,165.329,3802407.8645961,0
+JNJ.US,D,20211228,000000,165.446,166.27,165.25,165.986,3270797.2584143,0
+JNJ.US,D,20211229,000000,165.652,167.584,165.563,167.163,3758181.250921,0
+JNJ.US,D,20211230,000000,167.711,168.447,167.348,167.898,4342997.1739068,0
+JNJ.US,D,20211231,000000,168.113,168.26,166.652,166.692,4525327.5606842,0
+JNJ.US,D,20220103,000000,165.848,167.211,164.769,167.153,6170754.192909,0
+JNJ.US,D,20220104,000000,166.682,167.878,166.231,166.702,6925666.8284599,0
+JNJ.US,D,20220105,000000,167.594,169.025,167.231,167.809,7200437.5782187,0
+JNJ.US,D,20220106,000000,167.741,168.084,166.427,167.241,7493473.6920257,0
+JNJ.US,D,20220107,000000,167.074,169.839,166.75,169.496,7169553.0828559,0
+JNJ.US,D,20220110,000000,169.242,169.242,167.751,168.662,7900710.1399748,0
+JNJ.US,D,20220111,000000,168.564,168.948,165.75,166.869,8560217.0441516,0
+JNJ.US,D,20220112,000000,165.269,165.73,164.034,165.446,8329446.5285001,0
+JNJ.US,D,20220113,000000,164.671,166.054,164.151,164.436,6321275.1912247,0
+JNJ.US,D,20220114,000000,164.308,164.328,162.868,163.543,6001482.4401203,0
+JNJ.US,D,20220118,000000,162.818,163.426,161.759,162.818,8021291.9305827,0
+JNJ.US,D,20220119,000000,162.915,164.397,162.063,162.317,6082163.3023084,0
+JNJ.US,D,20220120,000000,163.005,163.563,160.71,161.024,6169238.8774236,0
+JNJ.US,D,20220121,000000,161.936,163.69,160.259,160.651,10827496.112439,0
+JNJ.US,D,20220124,000000,159.798,159.964,154.208,158.797,14457734.157887,0
+JNJ.US,D,20220125,000000,158.199,164.103,157.444,163.338,14451211.978988,0
+JNJ.US,D,20220126,000000,163.249,164.887,161.975,164.073,10224999.129425,0
+JNJ.US,D,20220127,000000,165.054,167.505,164.671,166.221,9307006.5281834,0
+JNJ.US,D,20220128,000000,166.485,167.437,164.965,167.388,10040257.086441,0
+JNJ.US,D,20220131,000000,167.113,168.202,166.446,167.878,8266526.2651079,0
+JNJ.US,D,20220201,000000,167.338,167.574,165.093,166.505,8368975.2562788,0
+JNJ.US,D,20220202,000000,165.309,168.564,165.309,168.349,7576794.629444,0
+JNJ.US,D,20220203,000000,167.849,169.173,166.662,168.339,6404576.7538149,0
+JNJ.US,D,20220204,000000,166.623,168.555,165.76,167.241,6560099.516906,0
+JNJ.US,D,20220207,000000,167.026,167.338,165.662,166.682,6225037.3619795,0
+JNJ.US,D,20220208,000000,166.642,167.643,166.113,167.123,6461726.3776835,0
+JNJ.US,D,20220209,000000,167.662,167.829,166.869,167.103,5529090.4854786,0
+JNJ.US,D,20220210,000000,166.829,166.839,164.965,165.083,10627421.442511,0
+JNJ.US,D,20220211,000000,164.789,165.79,163.249,163.416,13470177.766748,0
+JNJ.US,D,20220214,000000,163.416,163.671,159.622,161.357,9203250.2459945,0
+JNJ.US,D,20220215,000000,161.876,163.799,161.759,163.025,6807090.8424013,0
+JNJ.US,D,20220216,000000,162.23,163.543,161.465,162.925,8705486.444385,0
+JNJ.US,D,20220217,000000,162.925,163.162,160.7,161.936,6391189.7674802,0
+JNJ.US,D,20220218,000000,161.789,162.16,159.788,160.2,6549879.8050651,0
+JNJ.US,D,20220222,000000,160.411,160.573,157.336,158.022,7004401.0303104,0
+JNJ.US,D,20220223,000000,158.386,159.493,157.738,158.102,8175058.7224314,0
+JNJ.US,D,20220224,000000,156.689,157.032,152.707,155.08,13137597.629246,0
+JNJ.US,D,20220225,000000,156.904,163.755,156.61,162.788,11564074.042453,0
+JNJ.US,D,20220228,000000,159.719,161.984,159.238,161.386,9558429.5906233,0
+JNJ.US,D,20220301,000000,159.886,161.562,159.266,160.827,8910224.3294652,0
+JNJ.US,D,20220302,000000,161.229,164.387,160.867,162.828,6927395.2670521,0
+JNJ.US,D,20220303,000000,163.476,166.059,163.102,165.221,7478414.352127,0
+JNJ.US,D,20220304,000000,164.397,166.574,163.623,166.201,6427009.7453125,0
+JNJ.US,D,20220307,000000,165.044,169.771,164.122,168.878,11893445.096622,0
+JNJ.US,D,20220308,000000,168.712,169.771,165.25,165.456,11319325.098353,0
+JNJ.US,D,20220309,000000,166.722,166.936,164.642,166.084,7391209.2715834,0
+JNJ.US,D,20220310,000000,165.299,166.859,164.823,166.378,6293401.9520051,0
+JNJ.US,D,20220311,000000,165.857,168.143,165.75,166.074,5290547.6046653,0
+JNJ.US,D,20220314,000000,167.378,170.751,167.054,168.368,7881937.9712183,0
+JNJ.US,D,20220315,000000,169.977,173.105,169.212,172.732,10762814.779167,0
+JNJ.US,D,20220316,000000,172.065,173.527,169.222,171.144,9792776.2916097,0
+JNJ.US,D,20220317,000000,171.82,173.419,170.83,173.38,7619629.3146951,0
+JNJ.US,D,20220318,000000,173.576,173.576,170.3,171.458,14081968.548776,0
+JNJ.US,D,20220321,000000,171.281,173.733,170.948,172.428,7724308.4505276,0
+JNJ.US,D,20220322,000000,172.428,172.958,170.546,171.614,8608657.1730257,0
+JNJ.US,D,20220323,000000,171.84,172.144,170.722,170.967,5358006.6764195,0
+JNJ.US,D,20220324,000000,171.614,172.144,170.703,171.85,5111158.1128139,0
+JNJ.US,D,20220325,000000,172.291,174.262,171.83,173.497,4904867.1823203,0
+JNJ.US,D,20220328,000000,173.233,174.731,172.939,174.39,5714719.691634,0
+JNJ.US,D,20220329,000000,175.164,175.929,173.38,174.301,6050497.695464,0
+JNJ.US,D,20220330,000000,174.989,176.381,174.243,176.115,6401398.2623154,0
+JNJ.US,D,20220331,000000,176.115,176.723,173.556,173.801,11717075.018737,0
+JNJ.US,D,20220401,000000,173.625,174.979,172.204,174.742,6654379.4688079,0
+JNJ.US,D,20220404,000000,174.742,174.742,172.124,173.056,6996118.8012571,0
+JNJ.US,D,20220405,000000,173.056,176.175,172.879,174.174,7592968.5318095,0
+JNJ.US,D,20220406,000000,175.92,179.067,175.164,178.705,10534691.476839,0
+JNJ.US,D,20220407,000000,178.155,179.411,176.743,178.244,7530872.208466,0
+JNJ.US,D,20220408,000000,177.822,179.642,176.939,178.596,7285555.2759904,0
+JNJ.US,D,20220411,000000,179.46,180.636,176.125,176.361,6049065.9976566,0
+JNJ.US,D,20220412,000000,175.734,177.313,174.752,176.419,6075064.9772112,0
+JNJ.US,D,20220413,000000,176.419,177.341,175.772,177.165,5754444.2071471,0
+JNJ.US,D,20220414,000000,176.518,177.891,176.252,176.419,6310272.3284465,0
+JNJ.US,D,20220418,000000,176.252,176.9,173.321,174.223,6443309.0741954,0
+JNJ.US,D,20220419,000000,177.224,182.343,176.469,179.538,14664541.07064,0
+JNJ.US,D,20220420,000000,178.713,180.754,178.382,180.333,8203616.1989933,0
+JNJ.US,D,20220421,000000,180.372,181.294,179.027,179.812,7106895.9092317,0
+JNJ.US,D,20220422,000000,178.94,179.607,177.871,178.028,8161486.1456402,0
+JNJ.US,D,20220425,000000,178.813,183.078,178.576,182.411,11396988.586031,0
+JNJ.US,D,20220426,000000,181.519,182.961,180.618,181.107,10391043.443781,0
+JNJ.US,D,20220427,000000,180.676,181.244,178.225,178.576,11309118.642973,0
+JNJ.US,D,20220428,000000,178.723,180.93,178.401,179.911,9590689.6987652,0
+JNJ.US,D,20220429,000000,178.97,179.013,176.713,176.969,8631080.9869732,0
+JNJ.US,D,20220502,000000,176.979,177.901,173.605,175.183,7286383.2949502,0
+JNJ.US,D,20220503,000000,175.34,177.136,174.243,174.841,6015027.4842614,0
+JNJ.US,D,20220504,000000,174.704,177.008,173.723,176.713,6039994.4992994,0
+JNJ.US,D,20220505,000000,175.948,176.233,171.88,173.34,7229037.8833474,0
+JNJ.US,D,20220506,000000,171.752,173.448,171.311,172.958,6560939.7725991,0
+JNJ.US,D,20220509,000000,172.055,175.106,171.212,173.9,8010177.9174761,0
+JNJ.US,D,20220510,000000,174.782,175.714,173.086,173.664,8348222.7761678,0
+JNJ.US,D,20220511,000000,172.556,174.869,172.478,172.722,6260002.8079296,0
+JNJ.US,D,20220512,000000,173.056,174.508,171.329,174.428,7034658.3930864,0
+JNJ.US,D,20220513,000000,175.243,175.43,172.401,173.429,7884701.4335102,0
+JNJ.US,D,20220516,000000,173.429,175.664,172.762,174.635,5625538.378647,0
+JNJ.US,D,20220517,000000,175.263,176.224,173.173,175.36,5864586.0247129,0
+JNJ.US,D,20220518,000000,175.38,175.9,171.781,172.104,8778602.9658792,0
+JNJ.US,D,20220519,000000,171.339,171.419,169.349,170.575,7010127.8215395,0
+JNJ.US,D,20220520,000000,171.467,173.733,170.683,173.556,7670516.7902485,0
+JNJ.US,D,20220523,000000,175.284,177.583,175.146,177.099,7133889.1052787,0
+JNJ.US,D,20220524,000000,176.912,179.369,176.764,179.033,6504686.4635831,0
+JNJ.US,D,20220525,000000,178.175,179.181,176.724,177.277,6645683.7038396,0
+JNJ.US,D,20220526,000000,178.639,178.639,176.274,177.119,6988913.9753914,0
+JNJ.US,D,20220527,000000,177.415,178.797,175.905,178.727,5930987.8448057,0
+JNJ.US,D,20220531,000000,175.678,177.82,172.727,177.188,16608093.482266,0
+JNJ.US,D,20220601,000000,176.813,177.484,173.605,175.392,5243838.3141959,0
+JNJ.US,D,20220602,000000,175.422,175.49,172.311,174.839,8781055.5889892,0
+JNJ.US,D,20220603,000000,174.76,176.34,173.852,174.119,4290148.9007652,0
+JNJ.US,D,20220606,000000,174.898,176.172,173.699,174.099,5457710.1682598,0
+JNJ.US,D,20220607,000000,174.672,176.961,174.099,176.014,5519821.3787181,0
+JNJ.US,D,20220608,000000,175.776,177.109,174.494,174.968,4390361.1203111,0
+JNJ.US,D,20220609,000000,174.898,176.32,171.375,171.444,5583247.7447396,0
+JNJ.US,D,20220610,000000,169.924,171.701,168.395,170.299,6735729.3048028,0
+JNJ.US,D,20220613,000000,167.862,170.003,167.861,168.582,8102719.0191561,0
+JNJ.US,D,20220614,000000,168.828,168.878,165.078,165.996,7210838.8775414,0
+JNJ.US,D,20220615,000000,167.427,169.204,166.44,167.772,7899373.4756817,0
+JNJ.US,D,20220616,000000,166.203,167.99,165.227,167.862,7150011.4129216,0
+JNJ.US,D,20220617,000000,168.404,169.954,167.032,167.249,12651601.979585,0
+JNJ.US,D,20220621,000000,168.187,171.592,167.348,170.753,8328300.6211729,0
+JNJ.US,D,20220622,000000,169.756,175.6,169.45,173.447,10733461.775808,0
+JNJ.US,D,20220623,000000,174.691,177.47,174.218,177.316,10358580.634086,0
+JNJ.US,D,20220624,000000,178.421,180.149,177.629,179.912,9498347.3097742,0
+JNJ.US,D,20220627,000000,179.271,180.959,179.133,179.745,5986935.6567352,0
+JNJ.US,D,20220628,000000,179.794,180.583,174.01,174.632,9399826.1492689,0
+JNJ.US,D,20220629,000000,174.908,175.974,174.128,174.682,7191685.0248717,0
+JNJ.US,D,20220630,000000,174.553,175.964,172.747,175.194,10919690.032623,0
+JNJ.US,D,20220701,000000,175.136,177.376,174.385,177.178,5571064.8244846,0
+JNJ.US,D,20220705,000000,176.497,176.788,172.333,175.816,5752400.2567897,0
+JNJ.US,D,20220706,000000,175.748,177.099,175.096,175.974,5406151.612031,0
+JNJ.US,D,20220707,000000,175.54,176.784,175.194,176.172,5801516.9602396,0
+JNJ.US,D,20220708,000000,176.004,177.642,175.452,175.954,3878974.3289423,0
+JNJ.US,D,20220711,000000,175.382,176.685,175.204,176.024,3693629.5972819,0
+JNJ.US,D,20220712,000000,175.658,176.122,172.91,173.556,4771129.0523426,0
+JNJ.US,D,20220713,000000,173.369,174.03,172.223,173.151,5361636.9398351,0
+JNJ.US,D,20220714,000000,170.28,173.714,170.049,173.388,5430387.7607751,0
+JNJ.US,D,20220715,000000,175.392,176.182,174.247,175.905,5766313.7515453,0
+JNJ.US,D,20220718,000000,175.422,175.866,171.641,171.957,7706200.6300917,0
+JNJ.US,D,20220719,000000,174.03,174.444,167.664,169.45,13431653.369657,0
+JNJ.US,D,20220720,000000,169.954,170.299,167.546,168.484,7554317.3872388,0
+JNJ.US,D,20220721,000000,167.832,169.154,167.556,169.076,5804937.580564,0
+JNJ.US,D,20220722,000000,169.357,170.24,168.828,169.875,4313296.8545365,0
+JNJ.US,D,20220725,000000,169.875,170.719,169.48,170.21,4495917.045897,0
+JNJ.US,D,20220726,000000,170.309,172.697,170.24,171.415,4585358.7695754,0
+JNJ.US,D,20220727,000000,170.378,171.829,168.898,170.941,4709937.8428483,0
+JNJ.US,D,20220728,000000,171.138,173.793,169.204,171.927,5585883.1219504,0
+JNJ.US,D,20220729,000000,171.523,172.569,170.655,172.243,6536699.052194,0
+JNJ.US,D,20220801,000000,171.898,172.87,171.278,171.641,5533569.7191156,0
+JNJ.US,D,20220802,000000,172.727,173.201,170.447,170.664,5870806.8125813,0
+JNJ.US,D,20220803,000000,170.299,172.974,169.53,172.313,5076168.1385009,0
+JNJ.US,D,20220804,000000,172.529,172.806,169.362,169.549,5726250.1412822,0
+JNJ.US,D,20220805,000000,169.066,169.292,167.575,168.878,5304713.400011,0
+JNJ.US,D,20220808,000000,169.066,169.244,167.226,167.98,4692041.3923772,0
+JNJ.US,D,20220809,000000,168.316,168.888,167.516,167.96,5605648.9576403,0
+JNJ.US,D,20220810,000000,168.79,169.006,167.319,168.444,5677504.2752254,0
+JNJ.US,D,20220811,000000,166.321,167.733,164.802,164.959,9451984.5299148,0
+JNJ.US,D,20220812,000000,165.355,165.749,162.996,163.144,14799959.252791,0
+JNJ.US,D,20220815,000000,163.835,164.575,162.971,163.923,10205165.407249,0
+JNJ.US,D,20220816,000000,163.696,166.059,163.44,165.385,7552108.5743516,0
+JNJ.US,D,20220817,000000,164.239,166.361,164.239,165.394,7504482.3129921,0
+JNJ.US,D,20220818,000000,165.493,166.105,163.766,164.595,8421965.432977,0
+JNJ.US,D,20220819,000000,164.921,167.901,164.821,167.101,8235977.3085719,0
+JNJ.US,D,20220822,000000,167.817,167.837,166.098,166.515,5497808.3621906,0
+JNJ.US,D,20220823,000000,165.929,166.694,164.737,165.065,5602223.9970761,0
+JNJ.US,D,20220824,000000,165.492,165.522,164.011,164.518,5721018.8482746,0
+JNJ.US,D,20220825,000000,164.886,166.167,163.644,166.058,5715315.2702774,0
+JNJ.US,D,20220826,000000,166.386,166.426,163.142,163.217,5703714.8750073,0
+JNJ.US,D,20220829,000000,162.422,162.789,160.981,161.955,5293195.1434847,0
+JNJ.US,D,20220830,000000,162.253,162.491,160.991,161.388,7018263.2933115,0
+JNJ.US,D,20220831,000000,162.183,162.501,160.236,160.305,8798131.8875302,0
+JNJ.US,D,20220901,000000,160.454,164.439,160.444,164.28,7558065.1325582,0
+JNJ.US,D,20220902,000000,164.796,165.134,160.971,161.696,5841164.3614939,0
+JNJ.US,D,20220906,000000,162.889,165.149,161.776,162.133,7442278.5740425,0
+JNJ.US,D,20220907,000000,161.865,163.366,161.12,163.018,4576046.9524987,0
+JNJ.US,D,20220908,000000,162.829,164.359,162.034,164.329,5876085.315397,0
+JNJ.US,D,20220909,000000,163.932,165.134,163.334,164.647,5537375.1103471,0
+JNJ.US,D,20220912,000000,165.045,165.502,164.16,164.578,6406391.2558607,0
+JNJ.US,D,20220913,000000,162.521,163.385,159.779,160.295,6769775.700928,0
+JNJ.US,D,20220914,000000,161.339,164.3,161.339,163.604,9617370.8033658,0
+JNJ.US,D,20220915,000000,163.395,165.005,163.048,164.021,7220803.2156217,0
+JNJ.US,D,20220916,000000,164.26,166.555,163.693,166.525,20331935.091588,0
+JNJ.US,D,20220919,000000,165.233,165.363,163.028,165.214,7428546.5080123,0
+JNJ.US,D,20220920,000000,164.16,164.836,163.266,163.912,7189548.7756844,0
+JNJ.US,D,20220921,000000,163.962,165.725,162.193,162.233,8123291.0204704,0
+JNJ.US,D,20220922,000000,162.104,166.088,161.786,165.114,7448830.5932347,0
+JNJ.US,D,20220923,000000,164.677,166.406,163.604,165.651,9660509.4587594,0
+JNJ.US,D,20220926,000000,164.737,165.77,163.326,164.637,8791838.5271603,0
+JNJ.US,D,20220927,000000,165.293,166.595,163.346,163.882,8742752.7317657,0
+JNJ.US,D,20220928,000000,165.179,166.307,164.041,165.293,8716968.3723675,0
+JNJ.US,D,20220929,000000,165.412,166.098,162.839,163.475,7053514.3643105,0
+JNJ.US,D,20220930,000000,163.942,164.677,162.273,162.312,9043185.4569516,0
+JNJ.US,D,20221003,000000,163.236,163.326,160.663,162.153,8712848.9538493,0
+JNJ.US,D,20221004,000000,162.799,164.935,161.875,164.558,6276358.333034,0
+JNJ.US,D,20221005,000000,163.962,164.975,163.157,164.051,4568877.9766607,0
+JNJ.US,D,20221006,000000,163.733,163.942,160.653,160.872,5928675.5855729,0
+JNJ.US,D,20221007,000000,160.733,161.18,158.149,159.173,6404622.915197,0
+JNJ.US,D,20221010,000000,159.6,160.246,158.159,159.381,5349898.7934514,0
+JNJ.US,D,20221011,000000,159.342,163.058,159.342,161.686,6252460.0694831,0
+JNJ.US,D,20221012,000000,161.895,163.823,161.453,161.647,4369765.0321307,0
+JNJ.US,D,20221013,000000,159.858,164.925,159.717,164.091,6506837.4339576,0
+JNJ.US,D,20221014,000000,163.385,164.617,162.551,163.405,5721639.8307387,0
+JNJ.US,D,20221017,000000,164.339,166.138,163.952,165.522,6754158.5455049,0
+JNJ.US,D,20221018,000000,164.317,166.098,162.004,164.945,10953832.756827,0
+JNJ.US,D,20221019,000000,164.935,165.184,162.839,163.634,10109472.735148,0
+JNJ.US,D,20221020,000000,163.942,164.677,163.276,164.051,5696416.0665309,0
+JNJ.US,D,20221021,000000,163.654,168.284,163.375,167.628,8542348.506034,0
+JNJ.US,D,20221024,000000,168.721,170.976,168.165,169.883,6899751.2558446,0
+JNJ.US,D,20221025,000000,169.099,170.013,167.439,169.615,5698493.3887448,0
+JNJ.US,D,20221026,000000,170.221,171.463,169.426,171.106,6163843.7582962,0
+JNJ.US,D,20221027,000000,171.245,172.318,170.619,171.205,5425666.7057126,0
+JNJ.US,D,20221028,000000,171.891,174.265,171.487,173.749,6113137.5710584,0
+JNJ.US,D,20221031,000000,173.401,174.037,172.308,172.854,7860381.9406823,0
+JNJ.US,D,20221101,000000,172.944,173.51,169.327,171.98,7030112.2828581,0
+JNJ.US,D,20221102,000000,171.781,172.824,169.198,169.337,6922807.116928,0
+JNJ.US,D,20221103,000000,168.721,170.37,167.857,169.625,4851000.2740183,0
+JNJ.US,D,20221104,000000,170.46,171.394,168.155,170.38,5335119.0082231,0
+JNJ.US,D,20221107,000000,170.569,172.735,170.341,171.871,6663781.9452908,0
+JNJ.US,D,20221108,000000,172.02,173.57,171.076,172.725,5181616.5714885,0
+JNJ.US,D,20221109,000000,173.152,173.878,171.235,171.344,6189913.9507897,0
+JNJ.US,D,20221110,000000,173.232,173.649,170.937,173.351,7928360.9010959,0
+JNJ.US,D,20221111,000000,171.622,172,165.75,168.165,11146141.06207,0
+JNJ.US,D,20221114,000000,169.158,172.149,169.158,170.808,6623968.6157668,0
+JNJ.US,D,20221115,000000,171.086,171.891,169.427,171.284,9411310.3030012,0
+JNJ.US,D,20221116,000000,172.526,173.868,172.02,172.348,5536523.6497885,0
+JNJ.US,D,20221117,000000,171.891,173.868,171.871,173.739,4494670.068969,0
+JNJ.US,D,20221118,000000,173.878,175.507,173.503,175.07,6598023.2236387,0
+JNJ.US,D,20221121,000000,175.89,176.55,174.83,175.97,5706552,0
+JNJ.US,D,20221122,000000,176.4,177.19,176.33,176.82,4708028,0
+JNJ.US,D,20221123,000000,176.44,177.4,176.01,177.01,5389488,0
+JNJ.US,D,20221125,000000,177.38,178.12,176.86,177.24,3058608,0
+JNJ.US,D,20221128,000000,176.75,177.77,176.56,177.33,6183178,0
+JNJ.US,D,20221129,000000,177.01,177.26,174.66,176.09,6700469,0
+JNJ.US,D,20221130,000000,176.37,178.01,174.78,178,13288014,0
+JNJ.US,D,20221201,000000,179,179.96,177.77,178.74,6282567,0
+JNJ.US,D,20221202,000000,177.5,178.96,176.96,178.88,5824048,0
+JNJ.US,D,20221205,000000,178.36,179.36,178,178.78,5120648,0
+JNJ.US,D,20221206,000000,179.92,180,175.93,176.1,7943506,0
+JNJ.US,D,20221207,000000,176.57,177.88,176.23,177.17,5702579,0
+JNJ.US,D,20221208,000000,176.82,177.47,176.34,177.2,4798463,0
+JNJ.US,D,20221209,000000,177.12,177.89,175.66,175.74,4560968,0
+JNJ.US,D,20221212,000000,175.95,177.87,175.6,177.84,4882385,0
+JNJ.US,D,20221213,000000,179.1,180.2,178.3083,179.21,9177603,0
+JNJ.US,D,20221214,000000,178.58,181.039,178.58,179.76,9533583,0
+JNJ.US,D,20221215,000000,179.2,179.84,176.4,177.49,7602616,0
+JNJ.US,D,20221216,000000,177,177,174.86,175.67,18841796,0
+JNJ.US,D,20221219,000000,175.35,176.165,174.07,175.48,5736042,0
+JNJ.US,D,20221220,000000,176,176.44,175.17,175.67,6174730,0
+JNJ.US,D,20221221,000000,176.27,178.18,175.65,177.68,5471973,0
+JNJ.US,D,20221222,000000,176.77,177.51,175.34,177.03,5709312,0
+JNJ.US,D,20221223,000000,176.67,177.52,175.81,177.48,3683420,0
+JNJ.US,D,20221227,000000,178.11,178.35,176.99,177.43,3067292,0
+JNJ.US,D,20221228,000000,177.76,178.45,176.65,176.66,2645619,0
+JNJ.US,D,20221229,000000,177.55,178.3,177.07,177.56,2828780,0
+JNJ.US,D,20221230,000000,177.49,177.77,175.4,176.65,4216656,0
+JNJ.US,D,20230103,000000,176.16,178.38,176.01,178.19,6344864,0
+JNJ.US,D,20230104,000000,178.89,180.19,178.48,180.13,9788784,0
+JNJ.US,D,20230105,000000,179.02,179.99,178.41,178.8,6255308,0
+JNJ.US,D,20230106,000000,180.13,180.93,179.39,180.25,5705960,0
+JNJ.US,D,20230109,000000,179.3,179.76,175.175,175.58,7925277,0
+JNJ.US,D,20230110,000000,175.7,176.14,174.32,175.16,5047467,0
+JNJ.US,D,20230111,000000,175.57,175.72,172.11,174.88,6494755,0
+JNJ.US,D,20230112,000000,174.26,174.706,172.8,174,4269394,0
+JNJ.US,D,20230113,000000,173.19,174.01,172.38,173.43,6088155,0
+JNJ.US,D,20230117,000000,174,174.58,172.09,172.36,6053302,0
+JNJ.US,D,20230118,000000,171.65,172,169.71,169.76,7047759,0
+JNJ.US,D,20230119,000000,169.03,171.28,168.71,169.53,6939514,0
+JNJ.US,D,20230120,000000,170.1,170.11,167.48,168.74,8620553,0
+JNJ.US,D,20230123,000000,169.1,169.63,167.9474,168.31,8425412,0
+JNJ.US,D,20230124,000000,175,175,166.01,168.31,10541842,0
+JNJ.US,D,20230125,000000,167.17,169.51,167.08,169.51,7099816,0
+JNJ.US,D,20230126,000000,169.55,169.91,168.65,168.89,6946106,0
+JNJ.US,D,20230127,000000,168.54,168.866,167.77,168.23,6058104,0
+JNJ.US,D,20230130,000000,167.93,168.54,161.08,162,23259077,0
+JNJ.US,D,20230131,000000,161.7,163.43,161.05,163.42,11612526,0
+JNJ.US,D,20230201,000000,162.99,165.98,162.4,164.92,9865296,0
+JNJ.US,D,20230202,000000,163,166.22,162.8224,165.54,10098965,0
+JNJ.US,D,20230203,000000,166.03,166.34,163.89,164.61,6868540,0
+JNJ.US,D,20230206,000000,164.55,164.8525,163.1,163.36,7020989,0
+JNJ.US,D,20230207,000000,161.6,163.88,161.42,163.4,7310756,0
+JNJ.US,D,20230208,000000,163.3,164.56,162.8995,163.61,6054697,0
+JNJ.US,D,20230209,000000,163.63,164.795,161.07,161.4,7949544,0
+JNJ.US,D,20230210,000000,161.77,162.79,161.35,162.15,7028039,0
+JNJ.US,D,20230213,000000,161.33,162.82,161.15,162.75,6414709,0
+JNJ.US,D,20230214,000000,162.74,162.9699,161.76,162.04,6316011,0
+JNJ.US,D,20230215,000000,161.95,161.98,159.29,159.37,12633301,0
+JNJ.US,D,20230216,000000,159.075,159.65,157.92,158.24,11176958,0
+JNJ.US,D,20230217,000000,157.02,161.11,156.62,160.39,12401926,0
+JNJ.US,D,20230221,000000,159.65,160.35,157.89,158,9423860,0
+JNJ.US,D,20230222,000000,158.5,158.85,157.37,157.78,9820240,0
+JNJ.US,D,20230223,000000,157.71,158.585,156.67,157.73,9385092,0
+JNJ.US,D,20230224,000000,156.65,156.85,155.21,155.97,8689726,0
+JNJ.US,D,20230227,000000,156.45,156.9,155.08,155.63,7267122,0
+JNJ.US,D,20230228,000000,154.98,155.27,153.04,153.26,9062342,0
+JNJ.US,D,20230301,000000,153.01,153.24,151.91,152.57,6766972,0
+JNJ.US,D,20230302,000000,151.75,152.76,151.231,152.45,8765070,0
+JNJ.US,D,20230303,000000,153.37,154.12,152.84,154.02,5747158,0
+JNJ.US,D,20230306,000000,154.66,155.73,154.565,155.56,8148207,0
+JNJ.US,D,20230307,000000,156.09,156.25,153.35,154.09,7457731,0
+JNJ.US,D,20230308,000000,153.98,154.1955,152.48,152.96,6230522,0
+JNJ.US,D,20230309,000000,153.46,153.6,150.71,151.24,7439367,0
+JNJ.US,D,20230310,000000,151.86,153.49,151.1,151.61,8504316,0
+JNJ.US,D,20230313,000000,152.09,155.91,151.57,153.06,10799575,0
+JNJ.US,D,20230314,000000,153.28,154.03,151.9,153.92,8421189,0
+JNJ.US,D,20230315,000000,152.84,154.89,152.5259,154.35,7757686,0
+JNJ.US,D,20230316,000000,153.45,154.365,152.605,154.03,7606079,0
+JNJ.US,D,20230317,000000,154.48,154.9499,152.3,152.38,20540668,0
+JNJ.US,D,20230320,000000,152.47,154.075,152.38,153.89,7128958,0
+JNJ.US,D,20230321,000000,154,154.13,152.17,153.89,8376843,0
+JNJ.US,D,20230322,000000,153.85,154.06,151.03,151.05,7943526,0
+JNJ.US,D,20230323,000000,151.175,151.69,150.11,151.13,9051510,0
+JNJ.US,D,20230324,000000,151.48,152.76,150.83,152.65,5696845,0
+JNJ.US,D,20230327,000000,154.28,154.54,153.11,153.3,6772282,0
+JNJ.US,D,20230328,000000,152.39,153.45,151.725,151.82,6115293,0
+JNJ.US,D,20230329,000000,152.24,153.38,152.07,153.31,6012030,0
+JNJ.US,D,20230330,000000,153.58,153.8,152.81,153.43,4555905,0
+JNJ.US,D,20230331,000000,153.79,155.19,153.24,155,9890047,0
+JNJ.US,D,20230403,000000,154.95,157.01,153.94,156.85,6841888,0
+JNJ.US,D,20230404,000000,156.97,158.97,156.59,158.49,8314527,0
+JNJ.US,D,20230405,000000,164.37,165.66,162.76,165.61,16704181,0
+JNJ.US,D,20230406,000000,165.99,167.23,164.8,165.15,9615407,0
+JNJ.US,D,20230410,000000,164.63,164.84,163.64,164.32,5353951,0
+JNJ.US,D,20230411,000000,164.42,165.28,164.0401,164.27,5903824,0
+JNJ.US,D,20230412,000000,163.94,164.84,163.1,163.92,5764240,0
+JNJ.US,D,20230413,000000,164.18,166.33,163.805,166.11,5640617,0
+JNJ.US,D,20230414,000000,165.97,166.115,164.06,165.84,7225127,0
+JNJ.US,D,20230417,000000,165.735,166.24,164.94,165.67,8046428,0
+JNJ.US,D,20230418,000000,164.25,164.69,159.65,161.01,14571485,0
+JNJ.US,D,20230419,000000,161.99,162.68,161.17,162.53,6752006,0
+JNJ.US,D,20230420,000000,162.43,163.82,160.96,163.58,9498768,0
+JNJ.US,D,20230421,000000,164.44,164.97,161.97,162.69,7014214,0
+JNJ.US,D,20230424,000000,162.69,163.805,161.87,163.68,5278892,0
+JNJ.US,D,20230425,000000,164.31,165.35,164.155,165.18,6263103,0
+JNJ.US,D,20230426,000000,164.09,164.39,162.24,162.62,5518174,0
+JNJ.US,D,20230427,000000,162.9,163.4067,162.13,163,5739700,0
+JNJ.US,D,20230428,000000,162.81,163.76,162.5566,163.7,6024864,0
+JNJ.US,D,20230501,000000,163.6,164.298,162.24,163.6,4893426,0
+JNJ.US,D,20230502,000000,164.34,165.48,163.555,165.03,7541724,0
+JNJ.US,D,20230503,000000,165.55,166.18,162.51,162.87,5937170,0
+JNJ.US,D,20230504,000000,162.68,162.9,161.25,162.13,5127992,0
+JNJ.US,D,20230505,000000,162.84,163.13,161.69,162.68,5194461,0
+JNJ.US,D,20230508,000000,161.99,162.57,161.34,162.31,4994929,0
+JNJ.US,D,20230509,000000,161.75,162.13,160.79,161.05,5520642,0
+JNJ.US,D,20230510,000000,161.2,161.97,160.06,161.65,6756629,0
+JNJ.US,D,20230511,000000,161.83,162.19,159.3901,160.99,5867620,0
+JNJ.US,D,20230512,000000,161.36,161.56,160.01,160.78,3904327,0
+JNJ.US,D,20230515,000000,160.8,161.03,158.94,159.55,5104486,0
+JNJ.US,D,20230516,000000,159.06,160.25,158.53,159.34,5599505,0
+JNJ.US,D,20230517,000000,159.79,160.055,157.77,158.99,6840687,0
+JNJ.US,D,20230518,000000,158.66,158.93,157.56,158.48,5172966,0
+JNJ.US,D,20230519,000000,158.59,159.9344,158.14,158.91,6527141,0
+JNJ.US,D,20230522,000000,158,159.14,156.78,156.87,5675927,0
+JNJ.US,D,20230523,000000,157.1,158.27,156.37,156.81,5793009,0
+JNJ.US,D,20230524,000000,157.08,157.14,155.92,156.66,5015148,0
+JNJ.US,D,20230525,000000,156.05,156.29,153.72,154.41,6886056,0
+JNJ.US,D,20230526,000000,154.69,155.275,154.2,154.35,6845396,0
+JNJ.US,D,20230530,000000,153.97,155.38,153.32,154.37,5593080,0
+JNJ.US,D,20230531,000000,154.695,155.69,153.85,155.06,11324588,0
+JNJ.US,D,20230601,000000,154.54,155.04,153.15,154.54,7901348,0
+JNJ.US,D,20230602,000000,154.72,157.31,154.09,156.97,7659721,0
+JNJ.US,D,20230605,000000,156.75,158.64,156.75,158.32,6430453,0
+JNJ.US,D,20230606,000000,159.58,159.61,157.4,158.18,5073642,0
+JNJ.US,D,20230607,000000,158.1,158.8,157.44,158.52,6504285,0
+JNJ.US,D,20230608,000000,158.5,160.42,157.82,160.26,5818952,0
+JNJ.US,D,20230609,000000,160.42,160.725,159.465,160.01,6264779,0
+JNJ.US,D,20230612,000000,160,160.25,158.73,159.9,6511261,0
+JNJ.US,D,20230613,000000,159.73,160.84,159.15,160.74,6066788,0
+JNJ.US,D,20230614,000000,161.6,162.08,160.98,161.56,6699139,0
+JNJ.US,D,20230615,000000,162.05,163.91,161.43,163.73,7138314,0
+JNJ.US,D,20230616,000000,164.48,164.99,163.87,164.23,13426606,0
+JNJ.US,D,20230620,000000,164.26,165.31,163.81,164.13,7996117,0
+JNJ.US,D,20230621,000000,163.58,164.92,162.69,163.88,7177549,0
+JNJ.US,D,20230622,000000,163.9,165.72,163.79,165.62,5486186,0
+JNJ.US,D,20230623,000000,166.11,166.27,165.03,165.48,9450724,0
+JNJ.US,D,20230626,000000,164.98,164.98,161.33,163.63,6978804,0
+JNJ.US,D,20230627,000000,163.68,163.88,162.44,163.29,4927711,0
+JNJ.US,D,20230628,000000,163.2,163.2,161.91,162.96,6780435,0
+JNJ.US,D,20230629,000000,162.64,164.32,162.23,164.1,4547514,0
+JNJ.US,D,20230630,000000,164.86,165.94,164.35,165.52,7580141,0
+JNJ.US,D,20230703,000000,164.34,164.39,162.96,163.35,4033713,0
+JNJ.US,D,20230705,000000,162.99,163.92,162.73,162.81,7225523,0
+JNJ.US,D,20230706,000000,162.25,162.37,161,161.6,6333687,0
+JNJ.US,D,20230707,000000,160.47,161.04,159.2,159.25,7022226,0
+JNJ.US,D,20230710,000000,159.43,160.3,159,159.51,5739364,0
+JNJ.US,D,20230711,000000,159.13,160.3,157.6,158.63,6606956,0
+JNJ.US,D,20230712,000000,158.94,158.94,157.88,158.08,6940442,0
+JNJ.US,D,20230713,000000,158,159.13,157.41,158.81,6401743,0
+JNJ.US,D,20230714,000000,159.18,160.225,158.98,159.87,5362237,0
+JNJ.US,D,20230717,000000,159.75,159.87,158.15,159.07,5488030,0
+JNJ.US,D,20230718,000000,159.07,160.89,158.19,159.06,6332509,0
+JNJ.US,D,20230719,000000,157.91,160.41,157.33,158.74,7522557,0
+JNJ.US,D,20230720,000000,161.94,169.14,161.3,168.38,21892881,0
+JNJ.US,D,20230721,000000,168.18,170.82,168.18,170.19,12079999,0
+JNJ.US,D,20230724,000000,171.5,173.82,170.99,171.08,15155446,0
+JNJ.US,D,20230725,000000,170.45,172.68,169.75,172.39,13790053,0
+JNJ.US,D,20230726,000000,172,173.85,171.4,172.72,14288173,0
+JNJ.US,D,20230727,000000,172.18,174.29,172.04,173.69,12446386,0
+JNJ.US,D,20230728,000000,174,175.36,173.23,174.48,14138839,0
+JNJ.US,D,20230731,000000,169.69,170.22,166.71,167.53,22632720,0
+JNJ.US,D,20230801,000000,166.365,169.09,166.06,168.89,15811545,0
+JNJ.US,D,20230802,000000,168.85,171.24,168.85,169.91,14599264,0
+JNJ.US,D,20230803,000000,169.95,171.32,169.67,170.64,17425230,0
+JNJ.US,D,20230804,000000,170.34,172.68,167.89,169.04,23415053,0
+JNJ.US,D,20230807,000000,169.49,173.34,169.36,173.1,17736444,0
+JNJ.US,D,20230808,000000,172.99,173.55,171.39,173.18,27378701,0
+JNJ.US,D,20230809,000000,173,174.25,172.05,173.07,42974372,0
+JNJ.US,D,20230810,000000,174,175.97,171.64,172.17,48213840,0
+JNJ.US,D,20230811,000000,172.48,173.95,171.62,173.85,45905612,0
+JNJ.US,D,20230814,000000,173.52,175.6,171.75,173.44,64036947,0
+JNJ.US,D,20230815,000000,172.8,174.56,172.14,172.94,88924923,0
+JNJ.US,D,20230816,000000,172.53,174.73,172.13,172.39,85594288,0
+JNJ.US,D,20230817,000000,172.86,175.39,172.76,174.01,70904183,0
+JNJ.US,D,20230818,000000,173.17,173.99,171.31,172.49,49631742,0
+JNJ.US,D,20230821,000000,169.69,169.85,165.96,167.35,151319484,0
+JNJ.US,D,20230822,000000,166.86,167.84,165.41,166.02,56835372,0
+JNJ.US,D,20230823,000000,165.9,166.5,163.47,164.53,119011431,0
+JNJ.US,D,20230824,000000,164.03,166.67,163.86,165.09,70755064,0
+JNJ.US,D,20230825,000000,164.3,167.78,164.06,166.25,18185517,0
+JNJ.US,D,20230828,000000,165,166.21,163.165,164.29,18457993,0
+JNJ.US,D,20230829,000000,164.87,165.68,162.77,164.31,12208612,0
+JNJ.US,D,20230830,000000,165.11,165.83,163.68,163.73,9939097,0
+JNJ.US,D,20230831,000000,163.37,163.57,161.279,161.68,15332999,0
+JNJ.US,D,20230901,000000,161.42,162.48,160.015,160.48,8610052,0
+JNJ.US,D,20230905,000000,160.56,161.97,160.28,160.68,9019777,0
+JNJ.US,D,20230906,000000,159.84,160,157.35,158.01,9753833,0
+JNJ.US,D,20230907,000000,159.14,161.06,158.98,160.03,9931811,0
+JNJ.US,D,20230908,000000,159.59,160.68,159.19,160.56,6958201,0
+JNJ.US,D,20230911,000000,161.06,162.69,160.45,162.66,6309295,0
+JNJ.US,D,20230912,000000,162.22,163.925,161.53,163.58,6045756,0
+JNJ.US,D,20230913,000000,163.76,164.95,163,163.99,7397520,0
+JNJ.US,D,20230914,000000,164.68,165.27,163.44,163.74,7758552,0
+JNJ.US,D,20230915,000000,163.98,164.82,161.21,161.45,13392074,0
+JNJ.US,D,20230918,000000,162.12,163.145,160.75,162.47,5789146,0
+JNJ.US,D,20230919,000000,162.25,162.85,161.38,162.2,5550851,0
+JNJ.US,D,20230920,000000,162.19,163.5354,161.66,162.91,3837595,0
+JNJ.US,D,20230921,000000,162.57,163.5,161.59,161.66,4526772,0
+JNJ.US,D,20230922,000000,161.3,161.4,160.25,160.5,4977354,0
+JNJ.US,D,20230925,000000,160.07,160.36,158.73,160.26,6722584,0
+JNJ.US,D,20230926,000000,159.81,160.08,158.86,159.02,4904860,0
+JNJ.US,D,20230927,000000,158.58,158.76,155.255,157.11,10210686,0
+JNJ.US,D,20230928,000000,157.5,157.96,156.22,156.88,7861879,0
+JNJ.US,D,20230929,000000,157.37,157.6,155.35,155.75,7680711,0
+JNJ.US,D,20231002,000000,155.42,155.42,153.32,155.15,7259935,0
+JNJ.US,D,20231003,000000,154.68,155.495,153.89,155.34,5741035,0
+JNJ.US,D,20231004,000000,155.57,155.93,154.57,155.52,4955308,0
+JNJ.US,D,20231005,000000,156.27,158.0399,156.07,157.14,5993541,0
+JNJ.US,D,20231006,000000,157.08,158.3,156.59,157.64,5802226,0
+JNJ.US,D,20231009,000000,157.18,158.88,157.09,158.54,4414322,0
+JNJ.US,D,20231010,000000,158.38,159.27,157.9,158.36,5273531,0
+JNJ.US,D,20231011,000000,158.46,159.05,156.04,156.18,6922907,0
+JNJ.US,D,20231012,000000,155.92,156.5599,155.0663,156.33,5792419,0
+JNJ.US,D,20231013,000000,156.73,157.36,156.05,156.85,5360347,0
+JNJ.US,D,20231016,000000,157.82,158.25,156.84,157.53,6408142,0
+JNJ.US,D,20231017,000000,155.98,158.9499,154.6085,156.09,12244374,0
+JNJ.US,D,20231018,000000,155.41,155.95,152.05,152.73,9097348,0
+JNJ.US,D,20231019,000000,151.67,153.1093,150.15,152.32,7733790,0
+JNJ.US,D,20231020,000000,152.74,153.87,152.33,153,7206976,0
+JNJ.US,D,20231023,000000,152.86,153.5,151.21,151.39,5873981,0
+JNJ.US,D,20231024,000000,150.75,151.96,150.13,151.23,6155269,0
+JNJ.US,D,20231025,000000,151.24,152.17,150.23,151.57,5880816,0
+JNJ.US,D,20231026,000000,151.97,151.97,148.88,149,7612507,0
+JNJ.US,D,20231027,000000,148.49,148.66,144.95,145.6,11385751,0
+JNJ.US,D,20231030,000000,146.09,147.24,146,147.03,8205509,0
+JNJ.US,D,20231031,000000,147.54,148.545,146.6416,148.34,7577017,0
+JNJ.US,D,20231101,000000,149.19,149.76,148.46,148.69,5732973,0
+JNJ.US,D,20231102,000000,147.71,150.4,147.54,150.24,5349097,0
+JNJ.US,D,20231103,000000,151.21,152.27,150.145,151.34,4926765,0
+JNJ.US,D,20231106,000000,151.78,152.425,151.37,151.7,4851421,0
+JNJ.US,D,20231107,000000,151.93,152.25,150.68,150.9,4840590,0
+JNJ.US,D,20231108,000000,151.35,151.83,150.34,150.35,5460167,0
+JNJ.US,D,20231109,000000,150.5,150.5,147.26,147.42,6973598,0
+JNJ.US,D,20231110,000000,148.25,148.5,145.64,147.25,6931611,0
+JNJ.US,D,20231113,000000,147.25,147.9,146.65,147.63,5889367,0
+JNJ.US,D,20231114,000000,147.64,148.54,146.97,147.66,6713647,0
+JNJ.US,D,20231115,000000,147.35,149.42,147.27,148.8,6729120,0
+JNJ.US,D,20231116,000000,149.5,150.17,148.64,150.1,6875566,0
+JNJ.US,D,20231117,000000,150.55,150.785,149.065,149.79,7025544,0
+JNJ.US,D,20231120,000000,147.91,150.4,147.54,149.91,8860472,0
+JNJ.US,D,20231121,000000,150.1,151.29,149.61,151.12,5916344,0
+JNJ.US,D,20231122,000000,151.63,152.04,150.39,150.82,4635503,0
+JNJ.US,D,20231124,000000,150.86,152.6794,150.86,152.5,3351448,0
+JNJ.US,D,20231127,000000,152.29,152.32,150.97,151.28,6449740,0
+JNJ.US,D,20231128,000000,151.4,151.81,150.84,151.63,5909044,0
+JNJ.US,D,20231129,000000,151.33,152.2,151.07,152.11,5190026,0
+JNJ.US,D,20231130,000000,152.26,155.14,151.92,154.66,12481867,0
+JNJ.US,D,20231201,000000,156.44,158.46,155.47,158.38,10342901,0
+JNJ.US,D,20231204,000000,158,160.02,158,158.88,8920279,0
+JNJ.US,D,20231205,000000,158.8,159.63,158.22,158.55,7268151,0
+JNJ.US,D,20231206,000000,158.52,158.6592,156.17,156.62,6642891,0
+JNJ.US,D,20231207,000000,156.58,156.58,154.71,155.4,6532388,0
+JNJ.US,D,20231208,000000,155.42,155.85,153.84,154.42,6254673,0
+JNJ.US,D,20231211,000000,154.5,155.48,154.35,155.06,6090360,0
+JNJ.US,D,20231212,000000,155,155.32,153.65,155.07,5324406,0
+JNJ.US,D,20231213,000000,153.66,155.94,151.77,155.79,10764575,0
+JNJ.US,D,20231214,000000,156.47,157.16,155.0474,156.87,9240800,0
+JNJ.US,D,20231215,000000,155.49,156.69,153.76,155.16,21727754,0
+JNJ.US,D,20231218,000000,155.21,156.44,154.76,155.44,7231383,0
+JNJ.US,D,20231219,000000,155.3,156.5,154.94,156.46,6651744,0
+JNJ.US,D,20231220,000000,156.54,156.66,153.11,153.27,7008313,0
+JNJ.US,D,20231221,000000,153.69,155.13,153.3,154.84,4598843,0
+JNJ.US,D,20231222,000000,155.25,156.53,155.02,155.46,3798865,0
+JNJ.US,D,20231226,000000,155,156.35,154.85,156.14,4170190,0
+JNJ.US,D,20231227,000000,155.5,156.52,155.42,156.35,5288101,0
+JNJ.US,D,20231228,000000,156,157.24,155.99,156.58,4377535,0
+JNJ.US,D,20231229,000000,156.51,156.9,155.98,156.74,4313691,0
+JNJ.US,D,20240102,000000,156.93,161.6393,156.79,159.97,9622108,0
+JNJ.US,D,20240103,000000,160.64,161.44,159.8,160.97,8231987,0
+JNJ.US,D,20240104,000000,161.59,161.98,160.42,160.63,6766641,0
+JNJ.US,D,20240105,000000,160.5,161.34,159.47,161.13,5602564,0
+JNJ.US,D,20240108,000000,161.1,161.66,159.61,161.53,6569810,0
+JNJ.US,D,20240109,000000,161.63,163.28,160.595,161.63,6357014,0
+JNJ.US,D,20240110,000000,161.825,162.62,161.2,161.87,4945088,0
+JNJ.US,D,20240111,000000,162.07,162.199,160.78,161.15,4946015,0
+JNJ.US,D,20240112,000000,161.84,162.47,161.69,162.39,4496942,0
+JNJ.US,D,20240116,000000,161.57,162.25,160.18,160.52,6923174,0
+JNJ.US,D,20240117,000000,160.25,161.3,159.87,160.43,5072104,0
+JNJ.US,D,20240118,000000,160,161.37,159.69,161.21,5368502,0
+JNJ.US,D,20240119,000000,161.15,161.9226,160.28,161.68,7071320,0
+JNJ.US,D,20240122,000000,162,163.58,161.34,162.47,6824156,0
+JNJ.US,D,20240123,000000,159.66,160.5075,156.91,159.81,9149777,0
+JNJ.US,D,20240124,000000,159.75,160.6,158.16,158.96,7247926,0
+JNJ.US,D,20240125,000000,159,159.62,158.47,159.56,5478898,0
+JNJ.US,D,20240126,000000,160.43,160.74,159.3601,159.5,5591930,0
+JNJ.US,D,20240129,000000,159.01,160.0699,158.96,159.36,6483190,0
+JNJ.US,D,20240130,000000,159.35,159.76,158.13,158.77,7200538,0
+JNJ.US,D,20240131,000000,160.4,160.62,158.67,158.9,8257029,0
+JNJ.US,D,20240201,000000,158.16,158.49,157.05,158.36,8012122,0
+JNJ.US,D,20240202,000000,157.97,158.31,155.94,156.61,8295916,0
+JNJ.US,D,20240205,000000,156.61,156.89,155.34,155.8,9121808,0
+JNJ.US,D,20240206,000000,155.83,158.73,155.6,158.06,9230611,0
+JNJ.US,D,20240207,000000,157.8,159.37,157.69,157.98,8690294,0
+JNJ.US,D,20240208,000000,157.34,157.34,155.31,156.4,9754960,0
+JNJ.US,D,20240209,000000,156.27,157.2,155.67,156.76,6529202,0
+JNJ.US,D,20240212,000000,156.58,158.41,156.35,157.85,6701508,0
+JNJ.US,D,20240213,000000,157.64,158.45,155.75,156.47,8621022,0
+JNJ.US,D,20240214,000000,156.35,156.46,154.84,155.74,9098805,0
+JNJ.US,D,20240215,000000,155.98,158.475,155.89,157.92,7462529,0
+JNJ.US,D,20240216,000000,156.6,157.255,155.67,156.55,8540961,0
+JNJ.US,D,20240220,000000,156.56,158.61,156.44,157.86,9501742,0
+JNJ.US,D,20240221,000000,158.02,158.69,157.1312,158.68,7473300,0
+JNJ.US,D,20240222,000000,158.98,160.74,157.77,160.45,8065010,0
+JNJ.US,D,20240223,000000,160.88,162.25,160.16,161.84,6725963,0
+JNJ.US,D,20240226,000000,161.8,162.01,160.57,160.79,5465417,0
+JNJ.US,D,20240227,000000,160.34,161.04,159.64,160.98,5078650,0
+JNJ.US,D,20240228,000000,161,161.61,160.29,161.55,6071076,0
+JNJ.US,D,20240229,000000,162,162.19,160.94,161.38,9849270,0
+JNJ.US,D,20240301,000000,161.83,162.57,161.09,162.12,5670135,0
+JNJ.US,D,20240304,000000,161.32,161.61,158.27,159.84,8533083,0
+JNJ.US,D,20240305,000000,160.62,161.24,159.2,159.97,8298182,0
+JNJ.US,D,20240306,000000,159.46,160.93,159.22,159.34,5773683,0
+JNJ.US,D,20240307,000000,160,160.36,158.24,158.87,5188726,0
+JNJ.US,D,20240308,000000,158.87,160.39,158.425,159.52,5283951,0
+JNJ.US,D,20240311,000000,159.49,161.32,158.88,161.23,4620826,0
+JNJ.US,D,20240312,000000,161.58,163.11,161.13,162.74,8018736,0
+JNJ.US,D,20240313,000000,162.53,162.68,159.81,161.1,6260000,0
+JNJ.US,D,20240314,000000,160.94,161.54,158.69,159.21,6988264,0
+JNJ.US,D,20240315,000000,158.06,159.19,157.1,158.18,13165500,0
+JNJ.US,D,20240318,000000,158.57,158.69,156.5,156.76,6602255,0
+JNJ.US,D,20240319,000000,156.67,156.86,155.66,156.21,7840624,0
+JNJ.US,D,20240320,000000,155.7,156.44,155.21,155.76,5982304,0
+JNJ.US,D,20240321,000000,155.59,156.95,155.1,155.75,5915777,0
+JNJ.US,D,20240322,000000,155.69,156.36,155.11,155.23,7248622,0
+JNJ.US,D,20240325,000000,155.4,155.9836,154.9,155.22,7498100,0
+JNJ.US,D,20240326,000000,155.61,156.23,154.76,155.77,6864099,0
+JNJ.US,D,20240327,000000,155.99,158.22,155.44,157.96,8461600,0
+JNJ.US,D,20240328,000000,158.2,159.14,158.11,158.19,6181503,0
+JNJ.US,D,20240401,000000,157.72,158.15,156.77,157.78,4364699,0
+JNJ.US,D,20240402,000000,156.57,157.83,155.95,157.73,6102497,0
+JNJ.US,D,20240403,000000,157.79,158.05,154.25,154.26,8098242,0
+JNJ.US,D,20240404,000000,155.31,155.5,152.41,152.5,6947423,0
+JNJ.US,D,20240405,000000,152.03,153.01,151.61,152.39,6783020,0
+JNJ.US,D,20240408,000000,151.99,153.035,151.56,151.59,5935415,0
+JNJ.US,D,20240409,000000,151.55,152.5301,150.94,152.29,6135556,0
+JNJ.US,D,20240410,000000,151.53,151.82,149.76,150.2,6809519,0
+JNJ.US,D,20240411,000000,150.8,150.87,148.39,148.79,8374434,0
+JNJ.US,D,20240412,000000,148.06,149.065,147.15,147.52,7100178,0
+JNJ.US,D,20240415,000000,148.37,149.49,147.37,147.59,8502266,0
+JNJ.US,D,20240416,000000,145.01,146.25,143.39,144.45,12774859,0
+JNJ.US,D,20240417,000000,145,145.41,143.54,144.77,9378059,0
+JNJ.US,D,20240418,000000,144.98,145.8,143.13,145.74,9887704,0
+JNJ.US,D,20240419,000000,146.15,148.13,144.55,147.91,9747587,0
+JNJ.US,D,20240422,000000,148.51,150.27,147.3,149.12,10118694,0
+JNJ.US,D,20240423,000000,149.86,150.49,148.2,149.56,10110442,0
+JNJ.US,D,20240424,000000,148.14,148.99,146.86,148.53,9756259,0
+JNJ.US,D,20240425,000000,149.37,149.58,146.33,146.82,7642732,0
+JNJ.US,D,20240426,000000,146.7,147.175,145.95,146.14,6182982,0
+JNJ.US,D,20240429,000000,146.14,147.22,145.985,146.82,6461588,0
+JNJ.US,D,20240430,000000,146.88,146.88,144.53,144.59,8817719,0
+JNJ.US,D,20240501,000000,148.735,151.85,147.62,151.18,14473711,0
+JNJ.US,D,20240502,000000,152.04,152.33,149.14,149.92,8459796,0
+JNJ.US,D,20240503,000000,149.89,149.89,147.82,149.27,6532718,0
+JNJ.US,D,20240506,000000,149.87,150.05,147.91,148.58,5042757,0
+JNJ.US,D,20240507,000000,149.38,149.73,148.45,148.72,7333730,0
+JNJ.US,D,20240508,000000,149.12,149.73,148.7,148.95,7735148,0
+JNJ.US,D,20240509,000000,148.98,150.1,148.89,149.85,6546153,0
+JNJ.US,D,20240510,000000,150,150.09,149.19,149.91,5710566,0
+JNJ.US,D,20240513,000000,150.04,152,149.705,151.22,5628467,0
+JNJ.US,D,20240514,000000,151.85,152.21,150.7,151.38,8254171,0
+JNJ.US,D,20240515,000000,151.82,152.95,151.3,152.67,5547955,0
+JNJ.US,D,20240516,000000,153,154.38,152.33,154.28,7590959,0
+JNJ.US,D,20240517,000000,154.86,154.86,153.7129,154.64,6521794,0
+JNJ.US,D,20240520,000000,153.1,153.39,151.26,151.27,7742280,0
+JNJ.US,D,20240521,000000,151.78,152.585,150.785,151.24,5492354,0
+JNJ.US,D,20240522,000000,150.84,154.08,150.32,153.5,6609788,0
+JNJ.US,D,20240523,000000,152.75,152.84,149.375,149.7,8000422,0
+JNJ.US,D,20240524,000000,149.53,149.8139,146.76,146.97,9520576,0
+JNJ.US,D,20240528,000000,146.79,146.79,144.1502,144.38,10499829,0
+JNJ.US,D,20240529,000000,143.82,145.415,143.71,144.44,8263810,0
+JNJ.US,D,20240530,000000,144.62,145.61,144.02,145.28,8491111,0
+JNJ.US,D,20240531,000000,145.57,147.48,145.19,146.67,14621203,0
+JNJ.US,D,20240603,000000,147.25,148.9,146.77,147.74,7329241,0
+JNJ.US,D,20240604,000000,147.48,148.31,146.19,147.8,8876441,0
+JNJ.US,D,20240605,000000,147.97,147.99,145.855,145.97,5891299,0
+JNJ.US,D,20240606,000000,145.5,147,144.66,146.42,5016301,0
+JNJ.US,D,20240607,000000,146.68,148.3,146.34,147.08,5111626,0
+JNJ.US,D,20240610,000000,146.53,147.56,145.6,147.13,5751309,0
+JNJ.US,D,20240611,000000,146.81,147.16,145.44,146.76,5661236,0
+JNJ.US,D,20240612,000000,147.06,147.21,144.78,145.41,6180493,0
+JNJ.US,D,20240613,000000,145.07,146,143.88,145.45,6840374,0
+JNJ.US,D,20240614,000000,145.14,145.97,144.48,145.54,4075342,0
+JNJ.US,D,20240617,000000,145.02,146.43,144.74,145.95,6666583,0
+JNJ.US,D,20240618,000000,145.96,146.39,145.265,145.65,6156572,0
+JNJ.US,D,20240620,000000,145.27,148.08,145.01,147.78,8749717,0
+JNJ.US,D,20240621,000000,147.89,149.08,147.37,148.75,15176869,0
+JNJ.US,D,20240624,000000,149,149.7199,148.17,149.12,6914671,0
+JNJ.US,D,20240625,000000,149.18,149.2,146.94,147.19,6620303,0
+JNJ.US,D,20240626,000000,146.2,147.19,145.78,146.87,5267809,0
+JNJ.US,D,20240627,000000,146.8,147.36,144.84,145.8,5739246,0
+JNJ.US,D,20240628,000000,146.04,147.07,145.65,146.16,10495735,0
+JNJ.US,D,20240701,000000,146.07,148.7,145.6201,146.44,5144443,0
+JNJ.US,D,20240702,000000,146.43,147.15,145.74,146.03,5491962,0
+JNJ.US,D,20240703,000000,146.2,146.65,144.74,145.69,3246157,0
+JNJ.US,D,20240705,000000,145.77,146.55,144.5,146.48,4888535,0
+JNJ.US,D,20240708,000000,146.4,147.22,145.25,145.48,5260229,0
+JNJ.US,D,20240709,000000,145.67,147.13,145.18,147.05,5892187,0
+JNJ.US,D,20240710,000000,147.26,149.47,146.68,149.43,6093187,0
+JNJ.US,D,20240711,000000,149.58,150.58,148.64,149.7,6352109,0
+JNJ.US,D,20240712,000000,150,150.88,149.24,149.88,5336394,0
+JNJ.US,D,20240715,000000,150.08,150.25,148.87,149.24,6711354,0
+JNJ.US,D,20240716,000000,149.69,151.08,149.16,151.01,6469582,0
+JNJ.US,D,20240717,000000,151.55,157.49,151.415,156.58,13801429,0
+JNJ.US,D,20240718,000000,155.6,157.07,154.62,155.42,10166247,0
+JNJ.US,D,20240719,000000,156.51,156.51,154.12,154.69,7398036,0
+JNJ.US,D,20240722,000000,154.77,155.11,153.59,154.24,6840609,0
+JNJ.US,D,20240723,000000,153.31,153.5,151.57,152.35,6261870,0
+JNJ.US,D,20240724,000000,152.76,156.41,152.33,156.28,7168217,0
+JNJ.US,D,20240725,000000,156.48,160.58,156,159.64,10019578,0
+JNJ.US,D,20240726,000000,159.75,161.58,159.4724,160.64,8356878,0
+JNJ.US,D,20240729,000000,159.97,160,158.05,158.56,5625204,0
+JNJ.US,D,20240730,000000,158.54,161.55,158.36,161.33,6545677,0
+JNJ.US,D,20240731,000000,159.85,160.35,157.74,157.85,8293239,0
+JNJ.US,D,20240801,000000,158.48,160.81,157.71,160.76,7213419,0
+JNJ.US,D,20240802,000000,161.9,164.85,161,164.14,11280357,0
+JNJ.US,D,20240805,000000,163.795,165.78,160.58,161.25,12032209,0
+JNJ.US,D,20240806,000000,161.05,161.48,158.94,158.97,7607144,0
+JNJ.US,D,20240807,000000,158.87,160.615,158.19,158.9,5993028,0
+JNJ.US,D,20240808,000000,158.57,160.7,158.03,160.22,5094830,0
+JNJ.US,D,20240809,000000,160.12,160.93,159.34,160.62,4579186,0
+JNJ.US,D,20240812,000000,160.97,161.7,158.71,159.88,7605419,0
+JNJ.US,D,20240813,000000,160.27,160.37,156.44,158.39,9711395,0
+JNJ.US,D,20240814,000000,157.83,159.55,157.4,158.48,5141249,0
+JNJ.US,D,20240815,000000,158.37,159.495,157.84,159.09,7237785,0
+JNJ.US,D,20240816,000000,159.14,159.94,158.18,159.39,5012774,0
+JNJ.US,D,20240819,000000,159.46,160.295,159.13,159.63,4408517,0
+JNJ.US,D,20240820,000000,160,160.93,159.67,160.16,7275133,0
+JNJ.US,D,20240821,000000,160.4,161.48,160.31,161.43,5019375,0
+JNJ.US,D,20240822,000000,162,162.49,160.79,162.35,6552142,0
+JNJ.US,D,20240823,000000,162.5,164.22,161.695,164.13,7093429,0
+JNJ.US,D,20240826,000000,164.17,165.71,163.54,164.61,6870622,0
+JNJ.US,D,20240827,000000,163.5,164.035,162.16,162.95,4388728,0
+JNJ.US,D,20240828,000000,163,165,162.71,163.92,5187198,0
+JNJ.US,D,20240829,000000,164.63,164.72,163.36,164.23,7390125,0
+JNJ.US,D,20240830,000000,164.12,165.98,163.81,165.86,7971017,0
+JNJ.US,D,20240903,000000,165.24,167.81,164.77,167.16,6956452,0
+JNJ.US,D,20240904,000000,167.81,168.85,166.04,167.36,6939132,0
+JNJ.US,D,20240905,000000,167.2,167.37,164.83,164.99,4600392,0
+JNJ.US,D,20240906,000000,165.18,165.9399,164.12,164.38,6016884,0
+JNJ.US,D,20240909,000000,164.84,167.405,164.47,166.61,7538233,0
+JNJ.US,D,20240910,000000,167.5,168.46,166.745,167.38,6559734,0
+JNJ.US,D,20240911,000000,166.79,166.79,164.09,164.82,5920165,0
+JNJ.US,D,20240912,000000,164.2,165.1,162.7101,164.64,4541046,0
+JNJ.US,D,20240913,000000,164.74,165.75,163.82,165.52,3693548,0
+JNJ.US,D,20240916,000000,166.36,167.25,165.78,166.99,5187887,0
+JNJ.US,D,20240917,000000,166.24,167.72,165.93,167.07,5066586,0
+JNJ.US,D,20240918,000000,166.63,168.35,165.74,166.15,4722765,0
+JNJ.US,D,20240919,000000,166.23,166.37,164.42,164.82,4956119,0
+JNJ.US,D,20240920,000000,164.3,164.87,163.55,164.16,11838967,0
+JNJ.US,D,20240923,000000,164.4,164.5,162.72,163.22,4671645,0
+JNJ.US,D,20240924,000000,162.79,163.49,161.55,162.78,6041561,0
+JNJ.US,D,20240925,000000,163,163.315,160.36,160.6,5420011,0
+JNJ.US,D,20240926,000000,160.24,161.54,160.02,161.39,6122231,0
+JNJ.US,D,20240927,000000,162,163.43,161.34,161.4,7553905,0
+JNJ.US,D,20240930,000000,161.42,162.18,160.68,162.06,6010407,0
+JNJ.US,D,20241001,000000,162.43,162.75,161.18,161.99,4408019,0
+JNJ.US,D,20241002,000000,161.51,162.12,160.65,161.17,4684472,0
+JNJ.US,D,20241003,000000,160.78,161.44,160.22,160.5,4791223,0
+JNJ.US,D,20241004,000000,159.63,160.5,158.775,160.29,5331694,0
+JNJ.US,D,20241007,000000,160.25,160.86,159.22,159.53,4265971,0
+JNJ.US,D,20241008,000000,159.49,160.245,158.95,159.69,4766250,0
+JNJ.US,D,20241009,000000,159.92,161.215,159.51,160.65,6047269,0
+JNJ.US,D,20241010,000000,161.36,161.39,159.995,160.51,4793889,0
+JNJ.US,D,20241011,000000,162.18,162.66,161.2,161.46,5253459,0
+JNJ.US,D,20241014,000000,161.4,162.14,160.9,161.6,5963961,0
+JNJ.US,D,20241015,000000,160,166.75,159,164.1,10547966,0
+JNJ.US,D,20241016,000000,164,164.99,162.64,164.28,5982291,0
+JNJ.US,D,20241017,000000,164.26,165,163.63,164.47,4798238,0
+JNJ.US,D,20241018,000000,164.89,165.2896,163.93,165.12,5908012,0
+JNJ.US,D,20241021,000000,165.1,165.25,162.31,162.83,6082736,0
+JNJ.US,D,20241022,000000,162.32,163.73,161.9,163.45,5680612,0
+JNJ.US,D,20241023,000000,162.82,166,162.42,165.86,7442026,0
+JNJ.US,D,20241024,000000,165,165.51,163.34,163.67,5386525,0
+JNJ.US,D,20241025,000000,163.68,163.92,160.61,160.88,6400449,0
+JNJ.US,D,20241028,000000,161.13,161.97,161,161.6,4842653,0
+JNJ.US,D,20241029,000000,161.46,162.17,160.06,160.09,5216879,0
+JNJ.US,D,20241030,000000,159.45,161.28,159.0302,160.61,5820530,0
+JNJ.US,D,20241031,000000,159.99,160.87,159.46,159.86,8613860,0
+JNJ.US,D,20241101,000000,160.58,161.06,159.88,160.13,5256652,0
+JNJ.US,D,20241104,000000,159.92,160.28,158.07,158.24,4644011,0
+JNJ.US,D,20241105,000000,157.67,158.59,156.35,158.35,6547074,0
+JNJ.US,D,20241106,000000,159.44,160.85,157.355,157.88,8926601,0
+JNJ.US,D,20241107,000000,158.47,158.75,156.51,156.73,7522812,0
+JNJ.US,D,20241108,000000,157,157.08,155.41,155.47,8926134,0
+JNJ.US,D,20241111,000000,155.62,157.58,154.91,155.04,7146759,0
+JNJ.US,D,20241112,000000,154.5073,155.04,152.37,152.64,7181408,0
+JNJ.US,D,20241113,000000,152.495,153.51,151.4245,153.24,7162233,0
+JNJ.US,D,20241114,000000,153.25,153.5918,150.76,151.87,7716385,0
+JNJ.US,D,20241115,000000,151.3,154.43,150.9,154,11328515,0
+JNJ.US,D,20241118,000000,152.98,155.33,152.33,154.77,7514177,0
+JNJ.US,D,20241119,000000,153.945,153.99,152.05,153,8233678,0
+JNJ.US,D,20241120,000000,153.14,153.25,151.81,153.11,9061274,0
+JNJ.US,D,20241121,000000,153.6,156.06,152.81,155.5,10141056,0
+JNJ.US,D,20241122,000000,155.9,157.115,154.11,155.17,8265961,0
+JNJ.US,D,20241125,000000,155.17,157.035,155.14,155.78,12256242,0
+JNJ.US,D,20241126,000000,155.185,155.25,153.16,154.52,5683499,0
+JNJ.US,D,20241127,000000,154.61,156.63,154.6,155.4,4140444,0
+JNJ.US,D,20241129,000000,154.169,155.67,154.169,155.01,5687821,0
+JNJ.US,D,20241202,000000,154.86,155,153.9258,154.8,6946494,0
+JNJ.US,D,20241203,000000,154.45,154.8,152.305,152.36,8674415,0
+JNJ.US,D,20241204,000000,151.1698,151.56,149.75,150.47,10333110,0
+JNJ.US,D,20241205,000000,150,150.38,148.95,149.52,7898098,0
+JNJ.US,D,20241206,000000,149.39,150.05,148.38,149.31,8389611,0
+JNJ.US,D,20241209,000000,149.29,150.89,148.44,149.6,8410303,0
+JNJ.US,D,20241210,000000,149.89,150.83,148.33,149.23,9398671,0
+JNJ.US,D,20241211,000000,148.5,148.5,146.37,146.64,13446656,0
+JNJ.US,D,20241212,000000,147.14,147.77,146.01,146.24,6176269,0
+JNJ.US,D,20241213,000000,145.7,146.93,145.04,146.62,8324900,0
+JNJ.US,D,20241216,000000,146.8,147.25,143.52,143.85,8732378,0
+JNJ.US,D,20241217,000000,143.84,146.66,143.71,146.41,10342958,0
+JNJ.US,D,20241218,000000,145.678,146.74,144.67,144.75,9336094,0
+JNJ.US,D,20241219,000000,144.27,145.22,143.37,143.58,9516653,0
+JNJ.US,D,20241220,000000,142.7541,145.47,142.75,144.47,17702755,0
+JNJ.US,D,20241223,000000,144.31,145.33,143.45,145.27,8720824,0
+JNJ.US,D,20241224,000000,145.01,145.85,144.3325,145.85,3164071,0
+JNJ.US,D,20241226,000000,145.55,146.37,145.09,145.58,4656981,0
+JNJ.US,D,20241227,000000,144.8,146.6,144.68,145.05,5588306,0
+JNJ.US,D,20241230,000000,144.8,144.88,142.95,143.34,6268692,0
+JNJ.US,D,20241231,000000,143.675,144.67,143.3098,144.62,5811401,0
+JNJ.US,D,20250102,000000,145.21,145.77,143.78,144.02,6051330,0
+JNJ.US,D,20250103,000000,144.07,144.575,143.62,144.19,5879816,0
+JNJ.US,D,20250106,000000,143.755,144.815,142.93,143.66,7910493,0
+JNJ.US,D,20250107,000000,143.755,147.18,143.59,146.23,8422010,0
+JNJ.US,D,20250108,000000,145.38,145.59,141.44,142.27,11175552,0
+JNJ.US,D,20250110,000000,141,143.67,140.68,142.06,8821541,0
+JNJ.US,D,20250113,000000,142.875,145.07,142.31,144.47,10376377,0
+JNJ.US,D,20250114,000000,144.605,144.81,142.86,144.75,8681741,0
+JNJ.US,D,20250115,000000,145.335,146.05,144.26,144.97,7434562,0
+JNJ.US,D,20250116,000000,144.395,148.07,144.06,147.77,8964016,0
+JNJ.US,D,20250117,000000,147.375,148.38,146.61,147.03,10773054,0
+JNJ.US,D,20250121,000000,147.56,148.86,147.05,148.15,11111747,0
+JNJ.US,D,20250122,000000,143.8,145.47,142.11,145.27,16834747,0
+JNJ.US,D,20250123,000000,145.44,147.91,144.8144,146.64,10506361,0
+JNJ.US,D,20250124,000000,146.805,147.631,146.383,146.82,9887682,0
+JNJ.US,D,20250127,000000,148.245,153.45,148,152.89,15152314,0
+JNJ.US,D,20250128,000000,152.66,152.97,150.3,150.38,10320613,0
+JNJ.US,D,20250129,000000,150.5,151.88,150,151.15,7156421,0
+JNJ.US,D,20250130,000000,151.91,154.14,151.36,152.87,8910983,0
+JNJ.US,D,20250131,000000,152.64,153.18,152.055,152.15,8458715,0
+JNJ.US,D,20250203,000000,151.17,152.465,150.78,151.87,6687487,0
+JNJ.US,D,20250204,000000,151.36,154.18,150.945,153.49,9645289,0
+JNJ.US,D,20250205,000000,153.72,154.73,153.31,154.69,8946957,0
+JNJ.US,D,20250206,000000,154.79,154.8402,153.38,153.51,7418468,0
+JNJ.US,D,20250207,000000,153.6,154.49,152.8,153.12,6204916,0
+JNJ.US,D,20250210,000000,153.52,154.37,152.29,154.24,6936561,0
+JNJ.US,D,20250211,000000,154.11,156.39,153.94,156.13,7554811,0
+JNJ.US,D,20250212,000000,155.3,155.6599,154.27,155.26,7746014,0
+JNJ.US,D,20250213,000000,155.25,158.13,154.79,157.25,10705077,0
+JNJ.US,D,20250214,000000,157.325,157.47,156.06,156.15,6411840,0
+JNJ.US,D,20250218,000000,154.16,155.45,153.24,154.99,9670657,0
+JNJ.US,D,20250219,000000,155,158.3,154.75,157.89,7974736,0
+JNJ.US,D,20250220,000000,156.95,159.95,156.95,159.68,7224030,0
+JNJ.US,D,20250221,000000,159.67,163.51,159.28,162.3,12546930,0
+JNJ.US,D,20250224,000000,162.13,164.87,162.05,163.74,10201917,0
+JNJ.US,D,20250225,000000,164.1,166.43,163.94,166.09,12303697,0
+JNJ.US,D,20250226,000000,165.1,165.13,162.555,163.08,11396410,0
+JNJ.US,D,20250227,000000,162.46,163.95,161.73,163.73,8364573,0
+JNJ.US,D,20250228,000000,164.31,165.94,162.7,165.02,12037415,0
+JNJ.US,D,20250303,000000,164.96,167.33,164.84,167.28,9191464,0
+JNJ.US,D,20250304,000000,168.08,169.99,165.32,165.42,11999962,0
+JNJ.US,D,20250305,000000,164.45,166.4618,163.53,165.12,8745050,0
+JNJ.US,D,20250306,000000,165,165.87,163.51,165.83,8037888,0
+JNJ.US,D,20250307,000000,165.13,168.46,164.7,166.69,9637593,0
+JNJ.US,D,20250310,000000,167.3076,169.9,167.05,167.7,17558982,0
+JNJ.US,D,20250311,000000,167,167.3,165.05,165.86,9890648,0
+JNJ.US,D,20250312,000000,163.825,164.21,162.23,162.85,8010692,0
+JNJ.US,D,20250313,000000,163.34,164.54,162.6601,162.99,5286734,0
+JNJ.US,D,20250314,000000,162,163.15,161.1,162.81,6235797,0
+JNJ.US,D,20250317,000000,161.85,163.5,161.73,162.84,6669815,0
+JNJ.US,D,20250318,000000,163.28,164.86,162.965,164.25,7348974,0
+JNJ.US,D,20250319,000000,163.95,164.36,162.21,162.99,5936637,0
+JNJ.US,D,20250320,000000,162.56,163.2,161.925,163.02,7485930,0
+JNJ.US,D,20250321,000000,162.705,164.13,162.48,163.63,17047106,0
+JNJ.US,D,20250324,000000,162.87,164.39,162.5,163.29,8046565,0
+JNJ.US,D,20250325,000000,163.55,164.19,160.555,161.02,7456197,0
+JNJ.US,D,20250326,000000,161.18,162.49,160.64,161.72,7223773,0
+JNJ.US,D,20250327,000000,162.35,164.065,161.32,163.13,6752466,0
+JNJ.US,D,20250328,000000,163.59,164.52,162.91,163.71,5760545,0
+JNJ.US,D,20250331,000000,164.29,166.63,164.23,165.84,12481400,0
+JNJ.US,D,20250401,000000,160.73,161.81,153.13,153.25,23303065,0
+JNJ.US,D,20250402,000000,154.015,155.79,153.4501,155.36,10356920,0
+JNJ.US,D,20250403,000000,158.75,160.645,157.48,159.82,13249313,0
+JNJ.US,D,20250404,000000,159.155,159.82,152.93,153.24,16601728,0
+JNJ.US,D,20250407,000000,151.195,152.71,147.4,150.62,18083040,0
+JNJ.US,D,20250408,000000,153.59,153.59,148,150,12018391,0
+JNJ.US,D,20250409,000000,142.245,153.19,141.5,150.97,18773742,0
+JNJ.US,D,20250410,000000,150.37,151.2,145.13,148.69,13830474,0
+JNJ.US,D,20250411,000000,148.99,152.35,148.19,151.73,9943851,0
+JNJ.US,D,20250414,000000,151.585,154.67,151.1658,154.36,10685338,0
+JNJ.US,D,20250415,000000,155.7,156.3,152.1,153.62,10847653,0
+JNJ.US,D,20250416,000000,155.25,155.63,152.24,153.91,7987296,0
+JNJ.US,D,20250417,000000,154.25,159.44,154.16,157.47,10981067,0
+JNJ.US,D,20250421,000000,157.73,158.23,155.49,156.92,6285438,0
+JNJ.US,D,20250422,000000,157.54,158.72,156.2601,157.75,7136321,0
+JNJ.US,D,20250423,000000,156.49,157.1,154.33,155.38,9099438,0
+JNJ.US,D,20250424,000000,155.895,155.895,153.44,154.93,8310425,0
+JNJ.US,D,20250425,000000,154.32,154.9,152.45,154.58,8643927,0
+JNJ.US,D,20250428,000000,155.5,155.81,153.82,155.35,5815179,0
+JNJ.US,D,20250429,000000,155.35,157.02,154.29,155.91,5246725,0
+JNJ.US,D,20250430,000000,158.2,158.2,155.021,156.31,9598156,0
+JNJ.US,D,20250501,000000,155,155.085,153.36,154.46,7325849,0
+JNJ.US,D,20250502,000000,155.89,156.715,155.04,156.12,5974539,0
+JNJ.US,D,20250505,000000,156.78,156.795,154.725,155,5464496,0
+JNJ.US,D,20250506,000000,154.67,155.9,153.685,154.47,8644189,0
+JNJ.US,D,20250507,000000,154.795,157.9423,154.5,157.3,7854106,0
+JNJ.US,D,20250508,000000,155.785,157.03,154.78,155.66,7606095,0
+JNJ.US,D,20250509,000000,155.5,156.06,153.81,154.22,6520449,0
+JNJ.US,D,20250512,000000,152.02,155.36,151.18,154.14,9023782,0
+JNJ.US,D,20250513,000000,151.7,151.7,148.08,148.44,10549609,0
+JNJ.US,D,20250514,000000,148.665,148.82,146.115,146.36,10215952,0
+JNJ.US,D,20250515,000000,148,149.65,147.33,149.61,7945768,0
+JNJ.US,D,20250516,000000,149.61,151.5,149.22,151.33,8051150,0
+JNJ.US,D,20250519,000000,151.5,152.66,151.05,152.49,12639948,0
+JNJ.US,D,20250520,000000,152.33,154.0399,152.12,153.66,7351451,0
+JNJ.US,D,20250521,000000,153.09,154.43,153,153.18,7032225,0
+JNJ.US,D,20250522,000000,152.645,153.32,151.37,152.61,7535335,0
+JNJ.US,D,20250523,000000,153,153.48,152.21,152.94,6727539,0
+JNJ.US,D,20250527,000000,152.59,154.045,151.93,153.25,6990694,0
+JNJ.US,D,20250528,000000,153.28,153.64,151.93,152.43,8459310,0
+JNJ.US,D,20250529,000000,151.75,154.04,151.56,153.58,6810982,0
+JNJ.US,D,20250530,000000,153.85,155.71,153.22,155.21,15529716,0
+JNJ.US,D,20250602,000000,154.71,155.54,152.3,155.4,6669669,0
+JNJ.US,D,20250603,000000,154.75,155.66,154.08,154.42,8209757,0
+JNJ.US,D,20250604,000000,154.9,154.93,153.13,153.22,6983861,0
+JNJ.US,D,20250605,000000,153.6,154.09,152.64,153.66,5296258,0
+JNJ.US,D,20250606,000000,154.125,156.03,154,155.03,5391841,0
+JNJ.US,D,20250609,000000,154.85,155.99,154.45,155.23,5319232,0
+JNJ.US,D,20250610,000000,155.365,157.44,155.02,156.45,6791881,0
+JNJ.US,D,20250611,000000,156.355,156.6,154.73,155.26,6016039,0
+JNJ.US,D,20250612,000000,156.23,156.675,155.17,156.66,7075511,0
+JNJ.US,D,20250613,000000,155.97,157.67,155.97,157.1,6587849,0
+JNJ.US,D,20250616,000000,156.3,156.495,154.45,155.22,7023995,0
+JNJ.US,D,20250617,000000,154.965,155.28,152.105,152.38,6407098,0
+JNJ.US,D,20250618,000000,152.645,152.645,150.71,150.73,8325237,0
+JNJ.US,D,20250620,000000,151.26,151.395,149.04,149.79,22605471,0
+JNJ.US,D,20250623,000000,149.74,151.43,149.74,151.32,7397853,0
+JNJ.US,D,20250624,000000,151.5,152.72,150.98,152.19,9544217,0
+JNJ.US,D,20250625,000000,151.345,153.07,150.73,152.28,7153708,0
+JNJ.US,D,20250626,000000,152.67,153.22,151.53,152.01,7156903,0
+JNJ.US,D,20250627,000000,152.03,153.33,151.01,152.41,10010787,0
+JNJ.US,D,20250630,000000,152.16,152.97,151.52,152.75,9039552,0
+JNJ.US,D,20250701,000000,152.82,157.75,152.81,155.92,10896676,0
+JNJ.US,D,20250702,000000,156,156.3,155.07,155.56,5544030,0
+JNJ.US,D,20250703,000000,155.545,156.28,154.88,156.01,3482521,0
+JNJ.US,D,20250707,000000,156.01,156.35,154.89,155.27,6270887,0
+JNJ.US,D,20250708,000000,154.4,156.76,154.21,155.79,6438221,0
+JNJ.US,D,20250709,000000,155.83,156.69,155.065,156.28,6147685,0
+JNJ.US,D,20250710,000000,156.075,159.24,155.8209,157.69,6733128,0
+JNJ.US,D,20250711,000000,157.085,157.18,155.18,156.9,7872172,0
+JNJ.US,D,20250714,000000,156.785,157.47,155.52,156.82,10185632,0
+JNJ.US,D,20250715,000000,156.36,157.19,154.8,155.17,6873200,0
+JNJ.US,D,20250716,000000,160.3,166.12,159.8,164.78,22134769,0
+JNJ.US,D,20250717,000000,163.18,164.7,162.297,162.98,11295747,0
+JNJ.US,D,20250718,000000,163.93,165.1,163.36,163.7,9793046,0
+JNJ.US,D,20250721,000000,163.77,164.915,162.78,164.36,8254003,0
+JNJ.US,D,20250722,000000,164.71,168.055,164.71,167.93,9287991,0
+JNJ.US,D,20250723,000000,168.55,169.12,166.59,169.1,10617636,0
+JNJ.US,D,20250724,000000,169.46,169.99,168.88,169.56,6636918,0
+JNJ.US,D,20250725,000000,169.61,169.88,167.44,168.3,6255183,0
+JNJ.US,D,20250728,000000,167.85,167.94,165.05,166.22,8014640,0
+JNJ.US,D,20250729,000000,166.66,168.7817,166.37,168.11,7663408,0
+JNJ.US,D,20250730,000000,167.695,168.61,166.78,167.26,6189161,0
+JNJ.US,D,20250731,000000,165.0729,167.07,164.23,164.74,11036179,0
+JNJ.US,D,20250801,000000,165.475,167.62,164.79,167.33,8928229,0
+JNJ.US,D,20250804,000000,167,171.19,166.64,171.04,12679095,0
+JNJ.US,D,20250805,000000,170.017,171.555,169.65,170.74,7934442,0
+JNJ.US,D,20250806,000000,169.77,172.18,169.68,170.59,8957240,0
+JNJ.US,D,20250807,000000,171.475,171.62,169.92,171.53,9315942,0
+JNJ.US,D,20250808,000000,171.02,173.955,170.39,173.33,7686765,0
+JNJ.US,D,20250811,000000,173.4,174.6,173.05,173.82,7256778,0
+JNJ.US,D,20250812,000000,173.995,174.755,171.81,172.78,7917437,0
+JNJ.US,D,20250813,000000,173,174.54,172.695,174.42,5878666,0
+JNJ.US,D,20250814,000000,174.27,175.7238,172.72,174.72,8241942,0
+JNJ.US,D,20250815,000000,175.57,177.265,174.96,176.64,9477559,0
+JNJ.US,D,20250818,000000,176.5,177.57,176.1,176.25,9284138,0
+JNJ.US,D,20250819,000000,176,178.18,175.976,177.8,9274182,0
+JNJ.US,D,20250820,000000,178.525,180.61,178,178.84,9030396,0
+JNJ.US,D,20250821,000000,178.5,180.08,178.16,178.93,8859552,0
+JNJ.US,D,20250822,000000,180.035,181.16,177.4702,179.29,9524308,0
+JNJ.US,D,20250825,000000,179.52,180.26,178.29,178.41,6229149,0
+JNJ.US,D,20250826,000000,176.745,177.16,175.77,176.49,9145045,0
+JNJ.US,D,20250827,000000,176.94,177.69,176.16,176.79,5951099,0
+JNJ.US,D,20250828,000000,176.49,176.49,174.63,175.45,6424695,0
+JNJ.US,D,20250829,000000,175.965,177.405,175.45,177.17,6942311,0
+JNJ.US,D,20250902,000000,177.47,179.2,176.89,178.06,9049003,0
+JNJ.US,D,20250903,000000,177.59,178.29,176.53,178,7111689,0
+JNJ.US,D,20250904,000000,177.96,178.9,177.55,178.76,7854833,0
+JNJ.US,D,20250905,000000,177.5,179.505,176.56,178.43,9733803,0
+JNJ.US,D,20250908,000000,177.47,179.445,176.7,178.13,8382514,0
+JNJ.US,D,20250909,000000,177.875,178.09,176.45,176.96,6005703,0
+JNJ.US,D,20250910,000000,176.275,176.605,174.33,175.79,6891590,0
+JNJ.US,D,20250911,000000,175.73,178.845,175.625,178.5,5792527,0
+JNJ.US,D,20250912,000000,177.705,178.8,176.72,178.06,7220473,0
+JNJ.US,D,20250915,000000,177.76,178.99,176.93,177.4,4768547,0
+JNJ.US,D,20250916,000000,177.615,177.615,175.65,176.46,7959652,0
+JNJ.US,D,20250917,000000,176.65,178.51,176.585,177.2,6715188,0
+JNJ.US,D,20250918,000000,176.4,177.02,173.87,174.16,8200854,0
+JNJ.US,D,20250919,000000,174.63,177.16,173.33,176.19,25620954,0
+JNJ.US,D,20250922,000000,175.23,176.64,174.12,174.21,7193868,0
+JNJ.US,D,20250923,000000,174.89,176.97,174.83,176.58,8350743,0
+JNJ.US,D,20250924,000000,176.17,176.95,175.74,176.69,6676770,0
+JNJ.US,D,20250925,000000,177.15,178.4,175.91,177.73,8474975,0
+JNJ.US,D,20250926,000000,178.6,179.91,177.32,179.71,8634403,0
+JNJ.US,D,20250929,000000,179.825,181.865,179.8,181.62,8597083,0
+JNJ.US,D,20250930,000000,181.7,185.99,181.07,185.42,11569019,0
+JNJ.US,D,20251001,000000,185.85,186.56,183.91,186.05,13063788,0
+JNJ.US,D,20251002,000000,184.38,186.59,184.09,185.98,7728069,0
+JNJ.US,D,20251003,000000,187.06,189.7825,186.91,188.64,8675087,0
+JNJ.US,D,20251006,000000,187.5924,189.92,187.37,188.16,5806089,0
+JNJ.US,D,20251007,000000,183.77,189.23,182.94,188.89,8776784,0
+JNJ.US,D,20251008,000000,188.87,190.215,188.27,189.69,5751163,0
+JNJ.US,D,20251009,000000,190,192.1,189.73,191.08,7484764,0
+JNJ.US,D,20251010,000000,192.01,192.07,189.85,190.72,9598019,0
+JNJ.US,D,20251013,000000,189.67,191.3,189.28,190.9,7979476,0
+JNJ.US,D,20251014,000000,192.92,194.4,185.88,190.85,13613340,0
+JNJ.US,D,20251015,000000,191.48,193.57,189.3,191.17,9472995,0
+JNJ.US,D,20251016,000000,191.335,193.05,190.43,192.12,10611760,0
+JNJ.US,D,20251017,000000,192.44,193.6,191.67741,193.22,7764449,0
+JNJ.US,D,20251020,000000,193.49,194.48,192.3346,193.72,8034740,0
+JNJ.US,D,20251021,000000,193.01,193.55,191.77,191.88,6716360,0
+JNJ.US,D,20251022,000000,191.98,193.45,191.775,192.94,6343472,0
+JNJ.US,D,20251023,000000,192.44,194,191.54,192.47,8882491,0
+JNJ.US,D,20251024,000000,192.28,192.31,189.42,190.4,6903379,0
+JNJ.US,D,20251027,000000,190.02,190.8,189.53,190.3,7125956,0
+JNJ.US,D,20251028,000000,189.3434,189.505,186.62,186.93,8329457,0
+JNJ.US,D,20251029,000000,186.64,187.1,184.66,186.6,10551079,0
+JNJ.US,D,20251030,000000,187.08,189.375,186.91,189.05,7072517,0
+JNJ.US,D,20251031,000000,187.62,189.5,186.76,188.87,8791666,0
+JNJ.US,D,20251103,000000,188.87,189.03,185.52,186.26,7542636,0
+JNJ.US,D,20251104,000000,186.83,187.82,185.62,186.86,7209395,0
+JNJ.US,D,20251105,000000,186.64,187.83,185.4,186,5049443,0
+JNJ.US,D,20251106,000000,186.385,187.52,185.372,186.97,6767417,0
+JNJ.US,D,20251107,000000,187.71,188.35,185.7,186.57,6959209,0
+JNJ.US,D,20251110,000000,186,188.42,185.12,188.41,5324077,0
+JNJ.US,D,20251111,000000,189.385,193.92,189.05,193.83,7465592,0
+JNJ.US,D,20251112,000000,193.48,195.545,193.07,194.39,8803005,0
+JNJ.US,D,20251113,000000,194.3,196,193.45,195.25,8631614,0
+JNJ.US,D,20251114,000000,195,197.18,193.55,195.93,8824847,0
+JNJ.US,D,20251117,000000,196.765,200.275,195.9,199.58,13256995,0
+JNJ.US,D,20251118,000000,199.01,200.3,198.5344,200,12468619,0
+JNJ.US,D,20251119,000000,199.95,203.48,199.38,202.51,14690837,0
+JNJ.US,D,20251120,000000,202,204.51,201.57,203.07,10612550,0
+JNJ.US,D,20251121,000000,203.93,206.9399,202.99,203.9,13189055,0
+JNJ.US,D,20251124,000000,203.1,206.12,203,206.05,14803873,0
+JNJ.US,D,20251125,000000,205.19,207.72,205.1788,206.67,10275724,0
+JNJ.US,D,20251126,000000,206.485,207.81,205.9426,207.56,6728994,0
+JNJ.US,D,20251128,000000,207,207.46,204.63,206.92,5638279,0
+JNJ.US,D,20251201,000000,206.255,207.7,205.34,205.34,8473726,0
+JNJ.US,D,20251202,000000,205.24,205.61,203.1,205.42,8393565,0
+JNJ.US,D,20251203,000000,205.9,207.02,204.99,205.33,8363292,0
+JNJ.US,D,20251204,000000,204.69,204.86,201.71,202.48,9049943,0
+JNJ.US,D,20251205,000000,202.98,203.45,200.81,201.93,7785552,0
+JNJ.US,D,20251208,000000,202.66,203.255,200.99,201.62,7785708,0
+JNJ.US,D,20251209,000000,203,205.54,199.905,199.96,7509402,0
+JNJ.US,D,20251210,000000,200.59,206.8,200.1799,206.54,11599785,0
+JNJ.US,D,20251211,000000,207.9,211.235,207.83,210.01,9008960,0
+JNJ.US,D,20251212,000000,210.28,212.27,208.9632,211.58,6922683,0
+JNJ.US,D,20251215,000000,210.345,215.185,209.0057,214.17,8466964,0
+JNJ.US,D,20251216,000000,214.075,214.73,208.81,209.3,9949810,0
+JNJ.US,D,20251217,000000,209.385,211.515,208.46,210.33,8457560,0
+JNJ.US,D,20251218,000000,209.65,211.06,207.756,208.31,7499852,0
+JNJ.US,D,20251219,000000,207.37,209.24,206.03,206.37,24803920,0
+JNJ.US,D,20251222,000000,206.03,208.08,205.5,207.32,8187755,0
+JNJ.US,D,20251223,000000,205.02,206.53,203.28,205.78,7047346,0
+JNJ.US,D,20251224,000000,205.93,207.94,205.57,207.78,2376541,0
+JNJ.US,D,20251226,000000,207.85,208.04,206.7101,207.63,2316730,0
+JNJ.US,D,20251229,000000,207.95,209.47,207.38,207.56,4348854,0
+JNJ.US,D,20251230,000000,207.475,207.69,206.52,206.91,3937395,0
+JNJ.US,D,20251231,000000,206.92,207.5,206.37,206.95,4084013,0
+JNJ.US,D,20260102,000000,206.82,207.385,203.68,207.35,6325672,0
+JNJ.US,D,20260105,000000,205.935,205.935,200.9101,204.31,9476975,0
+JNJ.US,D,20260106,000000,204.115,206.705,204.115,204.79,8107853,0
+JNJ.US,D,20260107,000000,205.355,208.26,205.03,207.49,7545920,0
+JNJ.US,D,20260108,000000,206.93,208.98,204.97,205.75,6557776,0
+JNJ.US,D,20260109,000000,206,206.7,204.01,204.39,6154326,0
+JNJ.US,D,20260112,000000,205.55,209.9,203.85,209.72,11794339,0
+JNJ.US,D,20260113,000000,209.91,214.39,208.86,213.65,11379590,0
+JNJ.US,D,20260114,000000,214.5,218.86,214.145,218.55,11858784,0
+JNJ.US,D,20260115,000000,218.25,219.75,215.9106,219.57,8492116,0
+JNJ.US,D,20260116,000000,219.01,220.11,218.135,218.66,10021515,0
+JNJ.US,D,20260120,000000,217.09,218.725,214.5,218.21,14057136,0
+JNJ.US,D,20260121,000000,210.51,218.675,210.5,218.01,14762883,0
+JNJ.US,D,20260122,000000,218.55,222.17,218.1,218.49,13160041,0
+JNJ.US,D,20260123,000000,219.8,221.21,217.8435,220.14,6951040,0
+JNJ.US,D,20260126,000000,220.5,222.03,220,221.49,6857093,0
+JNJ.US,D,20260127,000000,221.9,225.5,220.7,224.44,8154489,0
+JNJ.US,D,20260128,000000,226.4,228.57,226.075,227.72,9026495,0
+JNJ.US,D,20260129,000000,228.65,230,227.08,227.29,9645348,0
+JNJ.US,D,20260130,000000,227.52,228.5,225.33,227.25,11045529,0
+JNJ.US,D,20260202,000000,228.33,231.19,227.25,230.75,8187529,0
+JNJ.US,D,20260203,000000,231.36,235.2,230.48,233.1,9346605,0
+JNJ.US,D,20260204,000000,235,235.83,232.94,234.47,8641449,0
+JNJ.US,D,20260205,000000,235.485,239.58,234.99,237.79,10267498,0
+JNJ.US,D,20260206,000000,239.14,240.935,237.98,239.99,8274034,0
+JNJ.US,D,20260209,000000,240.25,240.74,237.04,238.64,9378548,0
+JNJ.US,D,20260210,000000,239.98,240.5,237.88,238.35,6723253,0
+JNJ.US,D,20260211,000000,238.52,241.26,237.4,240.86,6803917,0
+JNJ.US,D,20260212,000000,240.48,246.3499,239.68,244.55,10254260,0
+JNJ.US,D,20260213,000000,243.96,244.95,242.61,243.45,13268519,0
+JNJ.US,D,20260217,000000,244.13,244.49,241.87,243.33,12703029,0
+JNJ.US,D,20260218,000000,243.04,245.065,242.82,244.99,8128344,0
diff --git a/daily/us/nyse stocks/1/jxx.us.txt b/daily/us/nyse stocks/1/jxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77708ed7f38e572bffe03597ad4240a50f66f057
--- /dev/null
+++ b/daily/us/nyse stocks/1/jxx.us.txt	
@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JXX.US,D,20250206,000000,25.4796,25.62,25.265,25.39,30598,0
+JXX.US,D,20250207,000000,25.39,25.5,25.09,25.1256,17445,0
+JXX.US,D,20250210,000000,25.28,25.45,25.2329,25.44,10903,0
+JXX.US,D,20250211,000000,25.26,25.3043,25.225,25.3043,2279,0
+JXX.US,D,20250212,000000,24.97,25.3027,24.97,25.3027,4107,0
+JXX.US,D,20250213,000000,25.23,25.4845,25.23,25.4845,1496,0
+JXX.US,D,20250214,000000,25.6,25.6662,25.6,25.6321,11297,0
+JXX.US,D,20250218,000000,25.63,25.75,25.5134,25.5845,7220,0
+JXX.US,D,20250219,000000,25.52,25.6375,25.4499,25.6375,3677,0
+JXX.US,D,20250220,000000,25.22,25.3017,25.19,25.3017,4683,0
+JXX.US,D,20250221,000000,25.2,25.2,24.6097,24.6097,3101,0
+JXX.US,D,20250224,000000,24.75,24.75,24.2,24.54,3971,0
+JXX.US,D,20250225,000000,23.99,24.13,23.81,24.0808,2496,0
+JXX.US,D,20250226,000000,24.61,24.84,24.57,24.5947,4832,0
+JXX.US,D,20250227,000000,24.51,24.51,23.9622,23.9622,244,0
+JXX.US,D,20250228,000000,24.11,24.3302,23.9535,24.3302,6727,0
+JXX.US,D,20250303,000000,23.685,23.685,23.5,23.55,784,0
+JXX.US,D,20250304,000000,22.96,23.4049,22.96,23.4049,1722,0
+JXX.US,D,20250305,000000,23.5297,23.937,23.5297,23.937,1777,0
+JXX.US,D,20250306,000000,23.24,23.51,22.905,22.9155,1451,0
+JXX.US,D,20250307,000000,22.5805,22.99,22.5805,22.9101,1803,0
+JXX.US,D,20250310,000000,22.44,22.463,21.985,22.2,8545,0
+JXX.US,D,20250311,000000,22.31,22.57,22.19,22.4,6095,0
+JXX.US,D,20250312,000000,22.66,22.73,22.59,22.6211,1117,0
+JXX.US,D,20250313,000000,22.26,22.28,22.1375,22.1375,682,0
+JXX.US,D,20250314,000000,22.65,22.6815,22.59,22.6815,1696,0
+JXX.US,D,20250317,000000,22.9833,23.1,22.97,22.9895,3670,0
+JXX.US,D,20250318,000000,22.56,22.64,22.5,22.63,2427,0
+JXX.US,D,20250319,000000,22.86,23.18,22.8,23.0424,1120,0
+JXX.US,D,20250320,000000,23.09,23.09,23.02,23.0557,817,0
+JXX.US,D,20250321,000000,22.9659,23.1393,22.86,23.1393,299,0
+JXX.US,D,20250324,000000,23.605,23.66,23.6,23.66,1703,0
+JXX.US,D,20250325,000000,23.61,23.63,23.5,23.5514,13467,0
+JXX.US,D,20250326,000000,22.94,22.982,22.94,22.982,512,0
+JXX.US,D,20250327,000000,22.72,23.01,22.71,22.8631,1050,0
+JXX.US,D,20250328,000000,22.37,22.42,22.22,22.2525,3029,0
+JXX.US,D,20250331,000000,21.18,21.7982,21.18,21.7982,1784,0
+JXX.US,D,20250401,000000,21.73,21.8404,21.73,21.8404,594,0
+JXX.US,D,20250402,000000,21.875,22.3289,21.875,22.2089,1501,0
+JXX.US,D,20250403,000000,20.815,21.28,20.815,20.925,2020,0
+JXX.US,D,20250404,000000,20.01,20.13,19.75,19.7563,8265,0
+JXX.US,D,20250407,000000,18.75,19.91,18.75,19.8365,3315,0
+JXX.US,D,20250408,000000,20.73,20.73,19.38,19.5464,1604,0
+JXX.US,D,20250409,000000,20.91,21.4748,20.91,21.4748,389,0
+JXX.US,D,20250410,000000,21,21,20.7097,20.7097,428,0
+JXX.US,D,20250411,000000,21.1,21.1,21.065,21.065,278,0
+JXX.US,D,20250414,000000,21.3099,21.38,20.97,21.1774,1357,0
+JXX.US,D,20250416,000000,20.97,20.986,20.49,20.7329,1557,0
+JXX.US,D,20250417,000000,20.55,20.55,20.5422,20.5422,431,0
+JXX.US,D,20250421,000000,19.65,19.907,19.65,19.907,185,0
+JXX.US,D,20250422,000000,20.365,20.4712,20.365,20.4712,525,0
+JXX.US,D,20250424,000000,21.53,21.6318,21.53,21.6318,308,0
+JXX.US,D,20250425,000000,21.6811,21.8496,21.6811,21.8496,106,0
+JXX.US,D,20250428,000000,21.81,21.8557,21.77,21.8557,925,0
+JXX.US,D,20250429,000000,22.0101,22.0135,22.0101,22.0135,353,0
+JXX.US,D,20250501,000000,22.5293,22.5293,22.3982,22.3982,260,0
+JXX.US,D,20250502,000000,22.784,22.91,22.7808,22.7808,1876,0
+JXX.US,D,20250506,000000,22.28,22.2909,22.28,22.2909,2227,0
+JXX.US,D,20250512,000000,23.2801,23.4172,23.2801,23.4172,199,0
+JXX.US,D,20250513,000000,23.4519,23.63,23.4519,23.58,525,0
+JXX.US,D,20250514,000000,23.6588,23.6588,23.5636,23.5636,138,0
+JXX.US,D,20250515,000000,23.24,23.5099,23.239,23.4558,3727,0
+JXX.US,D,20250516,000000,23.455,23.6031,23.455,23.6031,208,0
+JXX.US,D,20250519,000000,23.54,23.68,23.2,23.6528,1299,0
+JXX.US,D,20250520,000000,23.56,23.5643,23.56,23.5643,453,0
+JXX.US,D,20250521,000000,23.47,23.47,23.2,23.2,320,0
+JXX.US,D,20250522,000000,23.08,23.2292,23.08,23.2292,2136,0
+JXX.US,D,20250527,000000,23.4832,23.532,23.4401,23.532,329,0
+JXX.US,D,20250528,000000,23.49,23.63,23.49,23.5257,673,0
+JXX.US,D,20250529,000000,23.49,23.5145,23.49,23.5145,240,0
+JXX.US,D,20250530,000000,23.49,23.6232,23.3,23.6232,3006,0
+JXX.US,D,20250602,000000,23.75,23.75,23.6868,23.6868,294,0
+JXX.US,D,20250604,000000,23.9901,23.9901,23.9857,23.9857,113,0
+JXX.US,D,20250606,000000,24.103,24.1668,24.103,24.1668,361,0
+JXX.US,D,20250609,000000,24.17,24.22,24.1105,24.1105,1018,0
+JXX.US,D,20250610,000000,24.17,24.25,24.12,24.137,3857,0
+JXX.US,D,20250611,000000,24.47,24.47,24.3,24.3,282,0
+JXX.US,D,20250612,000000,24.619,24.64,24.5906,24.5906,15466,0
+JXX.US,D,20250616,000000,24.7,24.7,24.6304,24.6304,155,0
+JXX.US,D,20250617,000000,24.63,24.6301,24.4578,24.4578,1905,0
+JXX.US,D,20250623,000000,24.47,24.6056,24.42,24.6056,413,0
+JXX.US,D,20250624,000000,24.92,25.2354,24.92,25.2354,11588,0
+JXX.US,D,20250625,000000,25.35,25.35,25.094,25.094,3469,0
+JXX.US,D,20250626,000000,25.2,25.4032,25.2,25.4032,1495,0
+JXX.US,D,20250627,000000,25.59,25.5946,25.5,25.5946,5540,0
+JXX.US,D,20250630,000000,25.85,25.8666,25.8134,25.8666,15061,0
+JXX.US,D,20250701,000000,25.6,25.667,25.55,25.6003,1194,0
+JXX.US,D,20250702,000000,25.734,25.7399,25.68,25.7328,1293,0
+JXX.US,D,20250703,000000,25.9901,26.185,25.9901,26.1621,1510,0
+JXX.US,D,20250707,000000,25.9494,25.9494,25.926,25.9263,3125,0
+JXX.US,D,20250708,000000,27.3899,27.3899,25.8021,25.8021,11769,0
+JXX.US,D,20250710,000000,28.36,28.36,25.9066,26.0132,1638,0
+JXX.US,D,20250711,000000,25.84,25.9202,25.78,25.8542,11006,0
+JXX.US,D,20250718,000000,26.46,26.52,26.46,26.4703,9631,0
+JXX.US,D,20250721,000000,26.5401,26.6,26.466,26.466,14395,0
+JXX.US,D,20250722,000000,26.22,26.27,26.16,26.2029,1509,0
+JXX.US,D,20250723,000000,26.295,26.4186,26.295,26.4186,2999,0
+JXX.US,D,20250724,000000,26.311,26.394,26.311,26.394,1987,0
+JXX.US,D,20250725,000000,26.54,26.6499,26.53,26.62,2865,0
+JXX.US,D,20250728,000000,26.58,26.5849,26.5799,26.5849,1428,0
+JXX.US,D,20250729,000000,26.63,26.63,26.4727,26.4727,2889,0
+JXX.US,D,20250730,000000,26.6496,26.6917,26.6069,26.6069,3404,0
+JXX.US,D,20250731,000000,26.68,26.68,26.3833,26.3833,773,0
+JXX.US,D,20250801,000000,25.94,25.94,25.8526,25.8526,6651,0
+JXX.US,D,20250804,000000,26.07,26.3098,26.07,26.3098,531,0
+JXX.US,D,20250805,000000,26.41,26.41,26.175,26.2592,2783,0
+JXX.US,D,20250806,000000,26.5,26.5709,26.5,26.5709,608,0
+JXX.US,D,20250807,000000,26.45,26.5136,26.39,26.5136,2298,0
+JXX.US,D,20250812,000000,26.45,26.5411,26.45,26.5411,2347,0
+JXX.US,D,20250813,000000,26.449,26.4946,26.3801,26.4946,1643,0
+JXX.US,D,20250818,000000,26.66,26.83,26.64,26.8196,51512,0
+JXX.US,D,20250819,000000,26.4,26.4,26.2703,26.2703,276,0
+JXX.US,D,20250820,000000,25.95,26.2642,25.92,26.2642,3013,0
+JXX.US,D,20250821,000000,26.29,26.36,26.2,26.2733,1906,0
+JXX.US,D,20250822,000000,26.7323,26.759,26.6727,26.6727,4120,0
+JXX.US,D,20250825,000000,26.68,26.71,26.5644,26.5644,3161,0
+JXX.US,D,20250827,000000,26.86,26.86,26.79,26.8352,461,0
+JXX.US,D,20250829,000000,26.59,26.6017,26.5247,26.6017,319,0
+JXX.US,D,20250902,000000,26.36,26.475,26.3599,26.475,2586,0
+JXX.US,D,20250903,000000,26.38,26.63,26.34,26.4512,2613,0
+JXX.US,D,20250904,000000,26.665,26.6844,26.66,26.6844,1420,0
+JXX.US,D,20250905,000000,27.2359,27.2359,26.7827,27.04,19217,0
+JXX.US,D,20250908,000000,27.705,27.705,27.27,27.4102,2676,0
+JXX.US,D,20250909,000000,27.48,27.54,27.48,27.5265,911,0
+JXX.US,D,20250910,000000,28.533,28.78,28.533,28.5388,27557,0
+JXX.US,D,20250911,000000,28.51,28.62,28.3833,28.3833,6503,0
+JXX.US,D,20250912,000000,28.38,28.38,28.06,28.0656,12296,0
+JXX.US,D,20250916,000000,28.46,28.46,28.24,28.3687,11131,0
+JXX.US,D,20250917,000000,28.32,28.32,27.89,28.1588,9390,0
+JXX.US,D,20250918,000000,28.19,28.47,28.19,28.4038,9725,0
+JXX.US,D,20250919,000000,28.45,28.4785,28.33,28.4785,9609,0
+JXX.US,D,20250922,000000,28.38,28.828,28.38,28.828,21401,0
+JXX.US,D,20250923,000000,28.76,28.81,28.56,28.6,11091,0
+JXX.US,D,20250924,000000,28.46,28.54,28.3,28.38,4715,0
+JXX.US,D,20250925,000000,28.34,28.34,27.85,27.952,4251,0
+JXX.US,D,20250926,000000,28.12,28.1429,27.87,27.973,1834,0
+JXX.US,D,20250929,000000,28.03,28.26,28.03,28.2187,2830,0
+JXX.US,D,20250930,000000,28.05,28.13,27.8604,28.13,8992,0
+JXX.US,D,20251001,000000,28,28.3126,27.45,28.2463,6705,0
+JXX.US,D,20251002,000000,28.33,28.33,28.251,28.308,19456,0
+JXX.US,D,20251003,000000,28.53,28.59,28.37,28.4235,8469,0
+JXX.US,D,20251006,000000,28.5005,28.72,28.4856,28.4856,9098,0
+JXX.US,D,20251007,000000,28.445,28.58,28.06,28.3082,4227,0
+JXX.US,D,20251008,000000,28.45,28.6888,28.45,28.6729,3810,0
+JXX.US,D,20251009,000000,28.69,28.69,28.59,28.6759,5487,0
+JXX.US,D,20251010,000000,28.74,28.74,27.6912,27.6912,4620,0
+JXX.US,D,20251013,000000,28.45,28.6425,28.4299,28.617,1967,0
+JXX.US,D,20251014,000000,27.885,29.205,27.885,28.3694,3431,0
+JXX.US,D,20251015,000000,28.81,28.82,28.49,28.5033,4149,0
+JXX.US,D,20251016,000000,28.7515,28.8165,28.47,28.4778,3701,0
+JXX.US,D,20251017,000000,28.1,28.15,27.89,28.0878,2926,0
+JXX.US,D,20251020,000000,28.39,28.39,28.13,28.1598,5439,0
+JXX.US,D,20251021,000000,28.16,28.339,28.1501,28.1925,14666,0
+JXX.US,D,20251022,000000,27.85,27.92,27.73,27.8224,4290,0
+JXX.US,D,20251023,000000,28.08,28.2394,28.01,28.2041,12017,0
+JXX.US,D,20251024,000000,28.55,28.58,28.48,28.5039,3844,0
+JXX.US,D,20251027,000000,28.7137,28.94,28.7137,28.8573,2592,0
+JXX.US,D,20251028,000000,28.86,28.921,28.8,28.8422,5793,0
+JXX.US,D,20251029,000000,28.86,28.89,28.63,28.78,13046,0
+JXX.US,D,20251030,000000,28.262,28.49,28.0887,28.095,17213,0
+JXX.US,D,20251031,000000,28.56,28.56,28.25,28.4453,12387,0
+JXX.US,D,20251103,000000,28.6,28.89,28.24,28.35,31858,0
+JXX.US,D,20251104,000000,28.26,28.28,27.83,27.83,5143,0
+JXX.US,D,20251105,000000,27.47,28.12,27.47,28,7204,0
+JXX.US,D,20251106,000000,27.73,28.1,27.55,27.61,2005,0
+JXX.US,D,20251107,000000,27.05,27.69,26.96,27.69,9774,0
+JXX.US,D,20251110,000000,28.2,28.2,28.0256,28.0539,3170,0
+JXX.US,D,20251111,000000,27.98,28.31,27.84,28.11,11927,0
+JXX.US,D,20251112,000000,28.05,28.18,27.88,27.9,13596,0
+JXX.US,D,20251113,000000,27.59,27.59,27.1468,27.1468,12230,0
+JXX.US,D,20251114,000000,26.87,27.54,26.87,27.36,9640,0
+JXX.US,D,20251117,000000,27.4,27.47,27.0257,27.134,6210,0
+JXX.US,D,20251118,000000,27.01,27.29,27.01,27.0845,12907,0
+JXX.US,D,20251119,000000,27.07,27.3167,27.07,27.2011,2622,0
+JXX.US,D,20251120,000000,27.57,27.68,26.22,26.22,4393,0
+JXX.US,D,20251121,000000,26.35,26.56,26.04,26.43,1788,0
+JXX.US,D,20251124,000000,26.7,27.1207,26.7,27.1207,2311,0
+JXX.US,D,20251125,000000,27.01,27.56,27.01,27.5496,6982,0
+JXX.US,D,20251126,000000,27.81,28.01,27.81,27.9115,3319,0
+JXX.US,D,20251128,000000,27.92,28.03,27.91,28.03,915,0
+JXX.US,D,20251201,000000,27.76,28.003,27.76,27.7843,1008,0
+JXX.US,D,20251202,000000,28.01,28.21,28.01,28.0174,2897,0
+JXX.US,D,20251203,000000,27.93,28.23,27.93,28.2094,1896,0
+JXX.US,D,20251204,000000,28,28.34,28,28.3015,3437,0
+JXX.US,D,20251205,000000,28.415,28.5,28.1838,28.2187,4641,0
+JXX.US,D,20251208,000000,28.39,28.45,28.3855,28.4248,5334,0
+JXX.US,D,20251209,000000,28.44,28.452,28.44,28.452,197,0
+JXX.US,D,20251210,000000,28.32,28.5618,28.32,28.5618,2896,0
+JXX.US,D,20251211,000000,28.17,28.44,28.12,28.3796,3411,0
+JXX.US,D,20251212,000000,28.205,28.205,27.73,27.7866,6278,0
+JXX.US,D,20251215,000000,27.78,27.91,27.33,27.3767,19186,0
+JXX.US,D,20251216,000000,27.28,27.3337,27.101,27.3337,3073,0
+JXX.US,D,20251217,000000,27.3001,27.3001,26.7923,26.7923,7069,0
+JXX.US,D,20251218,000000,27.1601,27.38,27.1601,27.2392,13408,0
+JXX.US,D,20251219,000000,27.65,27.88,27.65,27.8458,4938,0
+JXX.US,D,20251222,000000,28.05,28.19,28.0387,28.17,1989,0
+JXX.US,D,20251223,000000,28,28.1901,28,28.19,4063,0
+JXX.US,D,20251224,000000,28.28,28.34,28.28,28.3112,820,0
+JXX.US,D,20251226,000000,28.37,28.39,28.3,28.3552,1795,0
+JXX.US,D,20251229,000000,28.28,28.28,28.145,28.1587,1955,0
+JXX.US,D,20251230,000000,28.1814,28.23,28.1593,28.1593,5019,0
+JXX.US,D,20251231,000000,28.1143,28.1143,28,28,2085,0
+JXX.US,D,20260102,000000,27.9848,28.0992,27.9848,28.0992,687,0
+JXX.US,D,20260105,000000,28.45,28.51,28.4177,28.4177,4219,0
+JXX.US,D,20260106,000000,28.48,28.6524,28.48,28.6354,3137,0
+JXX.US,D,20260107,000000,28.65,28.81,28.5997,28.5997,2904,0
+JXX.US,D,20260108,000000,28.4799,28.71,28.3579,28.3579,7622,0
+JXX.US,D,20260109,000000,28.54,28.67,28.32,28.5969,14499,0
+JXX.US,D,20260112,000000,28.57,28.9399,28.55,28.91,15776,0
+JXX.US,D,20260113,000000,28.6742,28.68,28.62,28.6297,2917,0
+JXX.US,D,20260114,000000,28.013,28.2248,27.99,28.2248,4271,0
+JXX.US,D,20260115,000000,28.63,28.63,28.3501,28.3501,2316,0
+JXX.US,D,20260116,000000,28.31,28.3307,28.23,28.3084,2513,0
+JXX.US,D,20260120,000000,27.85,27.89,27.53,27.53,15142,0
+JXX.US,D,20260121,000000,27.31,27.6401,27.3,27.5454,2778,0
+JXX.US,D,20260122,000000,27.7429,27.7429,27.71,27.7384,1247,0
+JXX.US,D,20260123,000000,27.65,27.65,27.6,27.6352,1386,0
+JXX.US,D,20260126,000000,27.8801,27.91,27.4,27.8631,2614,0
+JXX.US,D,20260127,000000,27.61,27.8999,27.61,27.7552,6250,0
+JXX.US,D,20260128,000000,27.8475,27.8475,27.57,27.6617,8096,0
+JXX.US,D,20260129,000000,27.54,27.54,27.06,27.3505,40961,0
+JXX.US,D,20260130,000000,27.25,27.25,26.715,26.72,5958,0
+JXX.US,D,20260202,000000,26.9,27.14,26.9,26.9171,4153,0
+JXX.US,D,20260203,000000,26.79,26.79,25.9,26.2308,2769,0
+JXX.US,D,20260204,000000,25.94,25.94,25.4799,25.7166,20000,0
+JXX.US,D,20260205,000000,25.72,25.72,24.971,25.0387,5309,0
+JXX.US,D,20260206,000000,25.469,25.7667,25.31,25.7667,7785,0
+JXX.US,D,20260209,000000,26,26.39,25.62,26.3029,16260,0
+JXX.US,D,20260210,000000,26.69,26.85,26.42,26.42,1050,0
+JXX.US,D,20260211,000000,26.48,26.65,25.93,26.2037,30047,0
+JXX.US,D,20260212,000000,26.04,26.59,25.67,25.7275,6813,0
+JXX.US,D,20260213,000000,25.69,25.9299,25.6101,25.6881,5648,0
+JXX.US,D,20260217,000000,25.55,25.81,25.43,25.7567,8685,0
+JXX.US,D,20260218,000000,25.86,26.19,25.86,25.95,11739,0
diff --git a/daily/us/nyse stocks/1/kai.us.txt b/daily/us/nyse stocks/1/kai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..afe51a585ca2fc0edcc963bb7b82e31d74fbfc38
--- /dev/null
+++ b/daily/us/nyse stocks/1/kai.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KAI.US,D,20050225,000000,17.9878,18.3827,17.9878,18.259,42794.766512697,0
+KAI.US,D,20050228,000000,18.1673,18.1673,17.8762,17.945,37543.721071717,0
+KAI.US,D,20050301,000000,18.0516,18.597,17.5253,17.5433,54415.274905009,0
+KAI.US,D,20050302,000000,17.7197,17.7197,17.0966,17.3737,45028.592338306,0
+KAI.US,D,20050303,000000,17.5433,17.8124,17.4525,17.8124,30836.2252047,0
+KAI.US,D,20050304,000000,17.92,18.1763,17.9022,18.0786,39998.221204301,0
+KAI.US,D,20050307,000000,17.945,17.945,17.7197,17.7755,24917.138452605,0
+KAI.US,D,20050308,000000,17.7656,17.7656,17.3538,17.5433,25697.523047271,0
+KAI.US,D,20050309,000000,17.5433,17.6379,17.4973,17.615,30056.843675065,0
+KAI.US,D,20050310,000000,17.615,17.615,17.1415,17.297,27482.978803708,0
+KAI.US,D,20050311,000000,17.2721,17.2721,17.0498,17.1933,51396.049159574,0
+KAI.US,D,20050314,000000,17.1155,17.4973,17.1155,17.2441,10167.06716137,0
+KAI.US,D,20050315,000000,17.1415,17.3449,17.1325,17.1674,13408.973343844,0
+KAI.US,D,20050316,000000,17.1325,17.1763,16.967,17.0138,34077.128322142,0
+KAI.US,D,20050317,000000,17.1415,17.1415,17.0068,17.0328,17875.62193003,0
+KAI.US,D,20050318,000000,17.2531,17.2531,16.63,17.1155,64131.965867143,0
+KAI.US,D,20050321,000000,17.1235,17.1325,16.7806,16.8604,23578.046635277,0
+KAI.US,D,20050322,000000,17.0068,17.3169,16.8972,16.9062,15529.452820869,0
+KAI.US,D,20050323,000000,16.7886,16.8972,16.621,16.648,14859.40537969,0
+KAI.US,D,20050324,000000,16.7367,16.8514,16.4705,16.4705,18214.657910746,0
+KAI.US,D,20050328,000000,16.5592,16.639,16.2443,16.2621,54521.59979837,0
+KAI.US,D,20050329,000000,16.3957,16.5592,16.2531,16.3051,35755.256120186,0
+KAI.US,D,20050330,000000,16.3051,16.656,16.3051,16.5592,32516.359132808,0
+KAI.US,D,20050331,000000,16.648,16.648,16.3419,16.6031,29607.470540861,0
+KAI.US,D,20050401,000000,16.648,16.6918,16.2871,16.3798,59107.613123329,0
+KAI.US,D,20050404,000000,16.3419,16.8164,16.3419,16.7706,52404.129516439,0
+KAI.US,D,20050405,000000,16.5592,16.7886,16.5592,16.656,25362.499326682,0
+KAI.US,D,20050406,000000,16.7806,17.1594,16.7806,17.1594,31176.264250449,0
+KAI.US,D,20050407,000000,17.3359,18.259,17.0966,17.6898,34300.811824212,0
+KAI.US,D,20050408,000000,17.92,18.6628,17.92,18.1314,106816.39522635,0
+KAI.US,D,20050411,000000,18.1314,18.1494,17.7944,17.8672,107709.12310458,0
+KAI.US,D,20050412,000000,17.5881,17.8842,17.5433,17.6379,80783.848458492,0
+KAI.US,D,20050413,000000,17.6469,17.8124,17.3169,17.3538,30502.204549142,0
+KAI.US,D,20050414,000000,17.2441,17.4007,16.7616,16.8354,43686.491325884,0
+KAI.US,D,20050415,000000,16.9152,17.0068,16.3798,16.3798,38328.117926511,0
+KAI.US,D,20050418,000000,16.0229,16.4416,16.0229,16.2153,30836.2252047,0
+KAI.US,D,20050419,000000,16.2153,16.2253,15.8225,16.1345,38770.469605493,0
+KAI.US,D,20050420,000000,16.1116,16.1116,15.6202,15.7178,64806.02556845,0
+KAI.US,D,20050421,000000,15.8833,16.0229,15.7966,15.9491,55645.032633881,0
+KAI.US,D,20050422,000000,16.0677,16.0677,15.7438,15.9292,56983.121386176,0
+KAI.US,D,20050425,000000,15.8833,16.0747,15.7686,15.987,35420.232399596,0
+KAI.US,D,20050426,000000,16.1116,16.1525,15.665,15.7348,23130.679631136,0
+KAI.US,D,20050427,000000,15.7078,15.8225,15.6202,15.7518,21227.86526599,0
+KAI.US,D,20050428,000000,15.977,16.4705,15.5464,15.5553,41561.999588731,0
+KAI.US,D,20050429,000000,15.5294,15.5294,15.2343,15.3928,36312.960277814,0
+KAI.US,D,20050502,000000,15.3928,16.2791,15.3928,16.1963,46706.72013635,0
+KAI.US,D,20050503,000000,16.1963,16.1963,15.8833,15.987,46146.006783626,0
+KAI.US,D,20050504,000000,16.1116,16.2871,15.8833,16.2153,35420.232399596,0
+KAI.US,D,20050505,000000,16.1705,16.1963,15.8833,16.1525,35643.915901667,0
+KAI.US,D,20050506,000000,16.2443,16.2871,16.1345,16.2621,25697.523047271,0
+KAI.US,D,20050509,000000,16.2871,17.1155,16.2531,16.9152,70949.798887648,0
+KAI.US,D,20050510,000000,16.8254,17.0876,16.7367,17.0238,42909.115926312,0
+KAI.US,D,20050511,000000,17.0966,17.0966,16.7268,17.0677,24803.792104022,0
+KAI.US,D,20050512,000000,17.2182,17.5881,16.9152,17.0966,65590.422423244,0
+KAI.US,D,20050513,000000,17.3169,17.6649,17.1933,17.1933,52070.108860881,0
+KAI.US,D,20050516,000000,17.0498,17.9022,17.0498,17.9022,54303.93468649,0
+KAI.US,D,20050517,000000,17.7656,18.3926,17.7656,18.2122,38208.753187738,0
+KAI.US,D,20050518,000000,18.3468,18.8123,18.3109,18.8123,65813.102860282,0
+KAI.US,D,20050519,000000,18.7934,19.1054,18.6707,18.8841,58878.9142961,0
+KAI.US,D,20050520,000000,18.8841,18.8841,18.6159,18.6539,9387.6856317348,0
+KAI.US,D,20050523,000000,18.6539,18.929,18.5801,18.7765,42566.067685468,0
+KAI.US,D,20050524,000000,18.597,18.6439,18.1673,18.3019,32516.359132808,0
+KAI.US,D,20050525,000000,18.1224,18.3019,17.8582,18.1494,77209.927750524,0
+KAI.US,D,20050526,000000,18.1224,18.2122,18.0048,18.0338,40896.967472709,0
+KAI.US,D,20050527,000000,18.0596,18.0686,17.945,18.0596,15976.819825011,0
+KAI.US,D,20050531,000000,17.929,18.3926,17.8932,18.3468,48268.492390716,0
+KAI.US,D,20050601,000000,18.2311,18.7505,18.2122,18.6439,21451.548768061,0
+KAI.US,D,20050602,000000,18.6539,19.1054,18.5711,19.0266,33075.066355468,0
+KAI.US,D,20050603,000000,19.1054,19.242,18.8841,18.9918,52070.108860881,0
+KAI.US,D,20050606,000000,18.7934,19.0526,18.7246,18.8921,43802.846869561,0
+KAI.US,D,20050607,000000,19.0964,19.6527,19.0964,19.1872,26594.263185616,0
+KAI.US,D,20050608,000000,19.1872,19.1972,18.2222,18.5711,37655.061290237,0
+KAI.US,D,20050609,000000,18.5263,18.8841,18.1224,18.7934,18325.998129265,0
+KAI.US,D,20050610,000000,19.0187,19.1144,18.7934,19.0187,15529.452820869,0
+KAI.US,D,20050613,000000,18.8841,19.0786,18.8024,18.9658,20110.45082067,0
+KAI.US,D,20050614,000000,18.8762,19.1782,18.8024,19.1782,18882.699221863,0
+KAI.US,D,20050615,000000,19.1782,19.4663,18.9738,19.4663,28157.038505014,0
+KAI.US,D,20050616,000000,19.4394,19.904,19.4394,19.904,35755.256120186,0
+KAI.US,D,20050617,000000,19.904,20.2718,19.904,20.0824,55979.053289439,0
+KAI.US,D,20050620,000000,20.0924,20.1273,19.6269,19.6349,29721.819954476,0
+KAI.US,D,20050621,000000,19.5919,19.5919,19.261,19.3686,20556.814759779,0
+KAI.US,D,20050622,000000,19.5042,19.5839,19.0456,19.3338,31286.601403937,0
+KAI.US,D,20050623,000000,19.3427,19.3427,18.9838,18.9998,16647.870331222,0
+KAI.US,D,20050624,000000,18.929,19.1972,18.5881,19.1972,73855.6782845,0
+KAI.US,D,20050627,000000,19.242,19.3178,19.0884,19.1782,42012.375787967,0
+KAI.US,D,20050628,000000,19.1872,19.7963,19.1054,19.7963,32402.009719193,0
+KAI.US,D,20050629,000000,19.8681,20.211,19.5999,19.9489,45028.592338306,0
+KAI.US,D,20050630,000000,19.9399,19.9578,19.6269,19.6269,22123.602339303,0
+KAI.US,D,20050701,000000,19.7145,19.8681,19.4295,19.6349,28826.082881162,0
+KAI.US,D,20050705,000000,19.5391,19.8681,19.5391,19.7793,37877.741727275,0
+KAI.US,D,20050706,000000,19.8681,19.9399,19.2889,19.4394,25475.845675265,0
+KAI.US,D,20050707,000000,19.261,19.261,18.8024,19.2161,33295.740662443,0
+KAI.US,D,20050708,000000,19.2161,19.6877,19.2161,19.6199,22233.939492791,0
+KAI.US,D,20050711,000000,19.6199,20.211,19.6199,20.211,26594.263185616,0
+KAI.US,D,20050712,000000,20.211,20.3586,19.9399,20.3148,24580.108601952,0
+KAI.US,D,20050713,000000,20.1363,20.23,19.6967,19.7066,50833.329676788,0
+KAI.US,D,20050714,000000,19.8681,19.913,19.242,19.252,33183.397378892,0
+KAI.US,D,20050715,000000,19.252,19.4564,19.0786,19.2161,17875.62193003,0
+KAI.US,D,20050718,000000,19.2161,19.5561,18.7157,19.0187,84247.432012972,0
+KAI.US,D,20050719,000000,19.1513,19.7595,18.8921,19.7066,16647.870331222,0
+KAI.US,D,20050720,000000,19.5561,20.1363,19.4205,20.1114,15644.805299516,0
+KAI.US,D,20050721,000000,20.0585,20.5121,19.913,20.4224,72738.263839179,0
+KAI.US,D,20050722,000000,20.3148,20.3148,19.6877,20.3048,48937.536766864,0
+KAI.US,D,20050725,000000,20.2628,20.6118,20.211,20.4513,34408.139782605,0
+KAI.US,D,20050726,000000,20.4513,20.4513,20.0665,20.2718,16313.849675664,0
+KAI.US,D,20050727,000000,20.2718,20.3586,19.9578,20.3237,18995.042505413,0
+KAI.US,D,20050728,000000,20.3237,20.6757,20.2718,20.6198,26478.910706971,0
+KAI.US,D,20050729,000000,20.4513,20.6757,20.4054,20.4513,13632.656845914,0
+KAI.US,D,20050801,000000,20.4962,20.7465,20.4962,20.6297,24472.780643559,0
+KAI.US,D,20050802,000000,20.6387,20.7015,20.3965,20.6667,10840.123797645,0
+KAI.US,D,20050803,000000,20.6667,20.6667,20.3148,20.3148,7373.5310480695,0
+KAI.US,D,20050804,000000,20.2718,20.2718,19.242,19.242,18659.015719791,0
+KAI.US,D,20050805,000000,19.4205,19.4205,18.6539,18.6877,32289.666435642,0
+KAI.US,D,20050808,000000,18.8393,19.0884,18.5263,18.5531,25028.478671123,0
+KAI.US,D,20050809,000000,18.7336,18.7854,18.259,18.276,35305.882985982,0
+KAI.US,D,20050810,000000,18.4565,18.8393,17.9878,18.0596,45473.953212384,0
+KAI.US,D,20050811,000000,18.0338,18.2022,17.9878,18.1673,40896.967472709,0
+KAI.US,D,20050812,000000,18.0338,18.0786,17.8932,17.9788,32068.992128667,0
+KAI.US,D,20050815,000000,17.92,18.6707,17.92,18.6159,27267.319821891,0
+KAI.US,D,20050816,000000,18.4813,18.4813,17.9878,18.0338,24580.108601952,0
+KAI.US,D,20050817,000000,17.9878,18.1852,17.971,18.1852,19219.729072516,0
+KAI.US,D,20050818,000000,18.1763,18.4385,18.0786,18.1594,26257.233334963,0
+KAI.US,D,20050819,000000,18.1673,18.1673,17.4435,17.5433,29496.130322341,0
+KAI.US,D,20050822,000000,17.4525,17.7277,17.4525,17.615,30391.867395654,0
+KAI.US,D,20050823,000000,17.5701,17.6309,17.5343,17.5602,52070.108860881,0
+KAI.US,D,20050824,000000,17.5512,17.6728,17.5343,17.5602,43240.127386775,0
+KAI.US,D,20050825,000000,17.5602,17.5602,17.3169,17.4335,48046.815018709,0
+KAI.US,D,20050826,000000,17.4335,17.4525,16.6828,16.7616,65252.389507559,0
+KAI.US,D,20050829,000000,16.6031,16.7986,16.3509,16.7268,86369.917620061,0
+KAI.US,D,20050830,000000,16.7268,17.0966,16.7268,16.9969,35864.590208641,0
+KAI.US,D,20050831,000000,17.0328,17.5512,16.9152,17.4525,44133.858330024,0
+KAI.US,D,20050901,000000,17.3169,17.6469,17.3069,17.3637,37316.02530952,0
+KAI.US,D,20050902,000000,17.3637,17.4525,17.1594,17.2093,35305.882985982,0
+KAI.US,D,20050906,000000,17.1674,17.971,17.1674,17.9022,43911.177892986,0
+KAI.US,D,20050907,000000,17.9022,18.0686,17.8124,17.961,35755.256120186,0
+KAI.US,D,20050908,000000,17.8324,18.0048,17.8124,17.8124,26594.263185616,0
+KAI.US,D,20050909,000000,17.7197,17.8762,17.7197,17.7944,30278.521047072,0
+KAI.US,D,20050912,000000,17.6728,18.0148,17.6309,17.945,17428.254925888,0
+KAI.US,D,20050913,000000,17.9022,18.1673,17.6569,18.0048,16982.894051812,0
+KAI.US,D,20050914,000000,18.0956,18.0956,17.7944,17.8124,24690.445755438,0
+KAI.US,D,20050915,000000,17.8124,17.8124,17.622,17.6309,22345.279711311,0
+KAI.US,D,20050916,000000,17.6309,18.3189,17.5343,18.2939,108602.85404782,0
+KAI.US,D,20050919,000000,18.2022,18.2022,18.0148,18.0148,19999.110602151,0
+KAI.US,D,20050920,000000,18.0148,18.1852,17.2631,17.288,16423.183764119,0
+KAI.US,D,20050921,000000,17.1415,17.3359,16.7706,16.7806,29943.497326482,0
+KAI.US,D,20050922,000000,16.7886,17.8024,16.7367,17.6808,33295.740662443,0
+KAI.US,D,20050923,000000,17.8124,17.8124,17.3837,17.5961,26594.263185616,0
+KAI.US,D,20050926,000000,17.7944,17.8493,17.1325,17.3359,15529.452820869,0
+KAI.US,D,20050927,000000,17.2721,17.5961,17.0677,17.5701,17541.601274472,0
+KAI.US,D,20050928,000000,17.4973,17.7456,17.0677,17.2013,24134.747727874,0
+KAI.US,D,20050929,000000,17.0776,17.8842,16.958,17.8842,28043.692156432,0
+KAI.US,D,20050930,000000,17.9878,18.1224,17.9022,17.953,11621.511457343,0
+KAI.US,D,20051003,000000,17.8582,18.3827,17.8582,18.276,34300.811824212,0
+KAI.US,D,20051004,000000,18.285,18.3278,18.0427,18.1673,41561.999588731,0
+KAI.US,D,20051005,000000,18.0786,18.1673,16.7268,16.7268,50394.990257933,0
+KAI.US,D,20051006,000000,16.6918,16.7178,16.3798,16.5592,27821.011719392,0
+KAI.US,D,20051007,000000,16.6918,16.958,16.3329,16.8424,81229.20933257,0
+KAI.US,D,20051010,000000,16.8424,16.958,16.5672,16.5672,4247.9804092742,0
+KAI.US,D,20051011,000000,16.5762,16.656,16.0229,16.0837,20892.8415454,0
+KAI.US,D,20051012,000000,16.0229,16.0747,15.2153,15.5105,133745.68213256,0
+KAI.US,D,20051013,000000,15.3928,15.7966,15.3579,15.7686,19330.066226003,0
+KAI.US,D,20051014,000000,15.9292,15.9392,15.4018,15.7178,26367.570488451,0
+KAI.US,D,20051017,000000,15.5742,15.6202,15.1975,15.4526,97320.378571194,0
+KAI.US,D,20051018,000000,15.2343,15.3141,14.9552,15.0788,121790.15001966,0
+KAI.US,D,20051019,000000,14.9043,15.4447,14.7678,15.4357,127823.58618537,0
+KAI.US,D,20051020,000000,15.3499,15.8833,15.1366,15.2861,58436.562617118,0
+KAI.US,D,20051021,000000,15.2861,15.5742,15.2253,15.3928,21677.238400195,0
+KAI.US,D,20051024,000000,15.3928,15.6202,15.2423,15.4357,29273.449885303,0
+KAI.US,D,20051025,000000,15.4357,15.4726,15.2153,15.332,17654.947623054,0
+KAI.US,D,20051026,000000,15.4357,15.5464,15.1366,15.2063,39217.836609635,0
+KAI.US,D,20051027,000000,15.2063,15.2861,14.8575,14.9462,70394.100860083,0
+KAI.US,D,20051028,000000,14.9881,15.1177,14.8146,14.9881,42123.716006487,0
+KAI.US,D,20051031,000000,14.9043,15.2153,14.9043,15.0339,46482.033569248,0
+KAI.US,D,20051101,000000,15.0339,15.3499,15.0339,15.2253,48937.536766864,0
+KAI.US,D,20051102,000000,15.2253,15.647,15.2253,15.647,23578.046635277,0
+KAI.US,D,20051103,000000,14.9881,15.5005,14.9781,15.4526,334865.23631473,0
+KAI.US,D,20051104,000000,15.4626,15.4816,15.3141,15.4626,50951.691350529,0
+KAI.US,D,20051107,000000,15.5294,15.8225,15.5005,15.7438,104917.59312133,0
+KAI.US,D,20051108,000000,15.7078,15.9392,15.5643,15.7596,61565.122451008,0
+KAI.US,D,20051109,000000,15.7518,16.2791,15.7518,15.9392,66147.123515841,0
+KAI.US,D,20051110,000000,15.9392,16.2443,15.8056,16.0418,58209.869919952,0
+KAI.US,D,20051111,000000,16.1774,16.5951,16.1774,16.5762,33967.794233686,0
+KAI.US,D,20051114,000000,16.5403,16.6031,16.0488,16.1445,51061.025438985,0
+KAI.US,D,20051115,000000,16.1525,16.2253,16.0937,16.1196,63461.918425964,0
+KAI.US,D,20051116,000000,16.1963,16.1963,16.1116,16.1345,41226.975868141,0
+KAI.US,D,20051117,000000,16.2443,16.4416,16.1525,16.2951,60332.355527042,0
+KAI.US,D,20051118,000000,16.4705,16.4935,16.2063,16.3877,62233.163762124,0
+KAI.US,D,20051121,000000,16.2871,16.7616,16.1525,16.7088,86146.234117991,0
+KAI.US,D,20051122,000000,16.6031,16.7806,16.5852,16.7008,28938.426164713,0
+KAI.US,D,20051123,000000,16.7008,16.7088,16.3599,16.3957,50833.329676788,0
+KAI.US,D,20051125,000000,16.3798,16.4705,16.3798,16.4705,6259.1257978443,0
+KAI.US,D,20051128,000000,16.4247,16.4337,16.1705,16.1874,38882.812889045,0
+KAI.US,D,20051129,000000,16.2153,16.2343,16.0488,16.1874,192739.94890731,0
+KAI.US,D,20051130,000000,16.1774,16.3249,16.1774,16.2951,92736.371376298,0
+KAI.US,D,20051201,000000,16.2531,17.622,16.2443,17.5961,78211.989717198,0
+KAI.US,D,20051202,000000,17.5961,17.5961,17.0966,17.2721,17875.62193003,0
+KAI.US,D,20051205,000000,17.1415,17.1415,16.648,16.6918,30728.897246308,0
+KAI.US,D,20051206,000000,16.8254,17.0068,16.2621,16.3419,42460.745857139,0
+KAI.US,D,20051207,000000,16.4705,16.5034,16.1963,16.3149,40671.277840576,0
+KAI.US,D,20051208,000000,16.1963,16.621,16.1963,16.6121,20226.806364347,0
+KAI.US,D,20051209,000000,16.6121,16.8882,16.4785,16.8882,30056.843675065,0
+KAI.US,D,20051212,000000,16.977,17.4335,16.967,17.4007,31060.911771802,0
+KAI.US,D,20051213,000000,17.4525,17.4973,17.2262,17.3637,23017.333282554,0
+KAI.US,D,20051214,000000,17.3637,17.4973,17.2631,17.3169,8491.9485584215,0
+KAI.US,D,20051215,000000,17.2262,17.2262,16.3329,16.5592,38328.117926511,0
+KAI.US,D,20051216,000000,16.6031,16.621,16.4247,16.5403,102904.4416027,0
+KAI.US,D,20051219,000000,16.4785,16.7178,16.3599,16.621,30949.571553284,0
+KAI.US,D,20051220,000000,16.5134,16.648,16.3419,16.63,35420.232399596,0
+KAI.US,D,20051221,000000,16.7178,17.1066,16.63,16.8882,14525.384724132,0
+KAI.US,D,20051222,000000,16.7178,17.0068,16.5951,16.958,15422.124862478,0
+KAI.US,D,20051223,000000,16.8254,16.8254,16.3798,16.6031,17428.254925888,0
+KAI.US,D,20051227,000000,16.4705,16.639,16.4157,16.5592,22345.279711311,0
+KAI.US,D,20051228,000000,16.6918,16.8514,16.5592,16.5592,20673.170303457,0
+KAI.US,D,20051229,000000,16.6918,16.6918,16.4935,16.5672,17208.583683945,0
+KAI.US,D,20051230,000000,16.4247,16.648,16.3419,16.5592,25140.821954675,0
+KAI.US,D,20060103,000000,16.6918,17.2631,16.3329,17.2631,33744.110731616,0
+KAI.US,D,20060104,000000,17.3169,18.0786,17.3169,17.6898,18882.699221863,0
+KAI.US,D,20060105,000000,17.6898,17.6898,17.2262,17.5253,28826.082881162,0
+KAI.US,D,20060106,000000,17.5253,17.8324,17.4007,17.7944,23463.697221662,0
+KAI.US,D,20060109,000000,17.6309,17.9022,17.6309,17.7944,39998.221204301,0
+KAI.US,D,20060110,000000,17.6728,17.945,17.6728,17.9022,21003.178698888,0
+KAI.US,D,20060111,000000,17.9022,17.9022,17.297,17.6569,15644.805299516,0
+KAI.US,D,20060112,000000,17.5701,17.8024,16.8882,16.9232,33967.794233686,0
+KAI.US,D,20060113,000000,17.0068,17.1594,16.967,17.0776,11175.147518235,0
+KAI.US,D,20060117,000000,16.8972,16.949,16.5951,16.7886,17770.3001017,0
+KAI.US,D,20060118,000000,16.648,16.9152,16.5951,16.6649,15865.479606491,0
+KAI.US,D,20060119,000000,16.648,17.0408,16.621,16.9152,16873.559963355,0
+KAI.US,D,20060120,000000,16.9969,16.9969,16.3509,16.5134,44246.201613576,0
+KAI.US,D,20060123,000000,16.4247,16.5852,16.3699,16.5034,19330.066226003,0
+KAI.US,D,20060124,000000,16.648,17.4087,16.648,17.3737,16313.849675664,0
+KAI.US,D,20060125,000000,17.4973,17.937,17.3637,17.5602,19888.773448663,0
+KAI.US,D,20060126,000000,17.6898,17.945,17.6379,17.8413,33295.740662443,0
+KAI.US,D,20060127,000000,17.8582,17.9958,17.7097,17.7197,70837.455604097,0
+KAI.US,D,20060130,000000,17.5881,17.6649,17.297,17.4087,26367.570488451,0
+KAI.US,D,20060131,000000,17.2721,17.7456,17.1674,17.2182,58878.9142961,0
+KAI.US,D,20060201,000000,17.0498,17.7197,17.0498,17.4884,46814.048094743,0
+KAI.US,D,20060202,000000,17.3637,17.5163,17.1843,17.2721,42123.716006487,0
+KAI.US,D,20060203,000000,17.0966,17.3837,17.0966,17.1504,36759.324216923,0
+KAI.US,D,20060206,000000,17.0597,17.3449,16.9232,17.1066,9157.9837394742,0
+KAI.US,D,20060207,000000,16.958,17.0597,16.8882,16.8972,113963.23357726,0
+KAI.US,D,20060208,000000,16.958,17.0068,16.7367,16.7367,33857.457080199,0
+KAI.US,D,20060209,000000,16.648,16.9969,16.648,16.7427,16202.509457144,0
+KAI.US,D,20060210,000000,16.648,16.8682,16.639,16.7427,25140.821954675,0
+KAI.US,D,20060213,000000,16.7367,16.7886,16.6918,16.7427,46482.033569248,0
+KAI.US,D,20060214,000000,16.7806,16.958,16.7367,16.9062,37205.688156032,0
+KAI.US,D,20060215,000000,16.7806,16.9152,16.6729,16.7986,45473.953212384,0
+KAI.US,D,20060216,000000,16.7088,17.5433,16.7088,17.4525,59107.613123329,0
+KAI.US,D,20060217,000000,17.5163,17.5961,17.2721,17.4087,38102.428294377,0
+KAI.US,D,20060221,000000,17.2721,17.4087,16.9152,17.0238,25028.478671123,0
+KAI.US,D,20060222,000000,17.1843,17.288,17.0138,17.0966,27267.319821891,0
+KAI.US,D,20060223,000000,17.0238,17.2262,17.0068,17.1415,29052.775578328,0
+KAI.US,D,20060224,000000,17.0966,17.0966,16.941,17.0408,17654.947623054,0
+KAI.US,D,20060227,000000,17.1763,17.4335,17.0498,17.1415,20783.507456945,0
+KAI.US,D,20060228,000000,17.0068,17.1325,16.7706,16.9062,98326.452797995,0
+KAI.US,D,20060301,000000,16.9152,17.1235,16.656,16.8164,81342.555681152,0
+KAI.US,D,20060302,000000,16.7806,16.958,16.7806,16.949,78657.350591276,0
+KAI.US,D,20060303,000000,16.8164,17.0498,16.7806,16.9152,26478.910706971,0
+KAI.US,D,20060306,000000,16.0677,17.0597,16.0677,16.8254,38328.117926511,0
+KAI.US,D,20060307,000000,16.8254,17.0498,16.7806,17.0068,36540.656040011,0
+KAI.US,D,20060308,000000,16.967,17.0966,16.9152,16.9321,20556.814759779,0
+KAI.US,D,20060309,000000,17.0068,17.0328,16.8604,16.8782,13855.337282952,0
+KAI.US,D,20060310,000000,16.8782,17.0498,16.7806,17.0068,66369.803952879,0
+KAI.US,D,20060313,000000,16.8424,17.0966,16.7806,16.8514,31394.93242736,0
+KAI.US,D,20060314,000000,16.7806,17.0498,16.7806,16.949,13966.677501472,0
+KAI.US,D,20060315,000000,17.0498,17.1843,16.8882,17.1843,46593.373787767,0
+KAI.US,D,20060316,000000,17.3637,17.4973,17.1415,17.3259,40222.907771403,0
+KAI.US,D,20060317,000000,17.4884,17.6649,17.3538,17.5881,116648.43866714,0
+KAI.US,D,20060320,000000,17.4973,17.615,17.3259,17.615,14637.728007683,0
+KAI.US,D,20060321,000000,17.4525,17.4685,16.7986,16.8254,31509.281840975,0
+KAI.US,D,20060322,000000,16.8254,17.0776,16.8254,17.0597,22014.268250848,0
+KAI.US,D,20060323,000000,17.0597,17.3069,17.0068,17.2182,18771.359003343,0
+KAI.US,D,20060324,000000,17.2262,17.5961,17.1415,17.5961,15976.819825011,0
+KAI.US,D,20060327,000000,17.5433,18.4016,17.5433,18.4016,60672.39457279,0
+KAI.US,D,20060328,000000,18.4016,19.3597,18.4016,18.9569,200784.53046159,0
+KAI.US,D,20060329,000000,19.242,19.3766,18.929,19.3178,130503.77595009,0
+KAI.US,D,20060330,000000,19.3178,20.8701,19.252,20.6019,95417.564206048,0
+KAI.US,D,20060331,000000,20.6757,20.6757,19.9857,20.3148,148268.0576616,0
+KAI.US,D,20060403,000000,20.23,20.7105,19.9857,20.0216,97093.685874029,0
+KAI.US,D,20060404,000000,20.0216,20.4054,19.9857,20.1652,31176.264250449,0
+KAI.US,D,20060405,000000,20.1363,21.7214,20.1184,21.7125,63578.273969642,0
+KAI.US,D,20060406,000000,22.3136,22.3844,21.4862,21.7025,147484.66387184,0
+KAI.US,D,20060407,000000,21.7025,21.7125,20.0924,20.0924,44246.201613576,0
+KAI.US,D,20060410,000000,20.23,21.0216,20.1822,20.7893,73182.621648225,0
+KAI.US,D,20060411,000000,20.8083,20.9169,20.5829,20.8889,44805.911901267,0
+KAI.US,D,20060412,000000,20.8521,20.9329,20.6757,20.8889,36091.282905808,0
+KAI.US,D,20060413,000000,20.8621,21.523,20.8621,21.523,48495.185087881,0
+KAI.US,D,20060417,000000,21.3934,21.6058,21.2838,21.523,144471.45651659,0
+KAI.US,D,20060418,000000,21.5689,22.1063,21.2369,21.9257,199666.11295124,0
+KAI.US,D,20060419,000000,21.9257,22.2408,21.8541,21.8999,72511.571142014,0
+KAI.US,D,20060420,000000,21.8371,21.8541,21.3476,21.4522,80225.141235832,0
+KAI.US,D,20060421,000000,21.7025,21.7673,21.1223,21.4452,58878.9142961,0
+KAI.US,D,20060424,000000,21.4094,21.4194,20.9717,21.2648,25140.821954675,0
+KAI.US,D,20060425,000000,21.2648,21.3376,20.8621,21.3376,51511.401638221,0
+KAI.US,D,20060426,000000,21.3774,21.4772,21.192,21.208,19553.749728074,0
+KAI.US,D,20060427,000000,21.0774,21.2548,20.8521,20.9877,29834.163238026,0
+KAI.US,D,20060428,000000,20.8521,21.1312,20.6757,21.1312,40446.591273474,0
+KAI.US,D,20060501,000000,21.208,21.4682,21.208,21.2838,64022.631778688,0
+KAI.US,D,20060502,000000,21.3934,21.3934,20.5829,21.3296,20226.806364347,0
+KAI.US,D,20060503,000000,21.208,21.6586,21.1502,21.218,41118.644844717,0
+KAI.US,D,20060504,000000,22.1511,23.6016,21.2548,23.3036,314749.77016891,0
+KAI.US,D,20060505,000000,23.9356,24.1619,23.3594,23.4132,154857.19185487,0
+KAI.US,D,20060508,000000,22.5968,22.9735,22.4382,22.8879,225142.96169153,0
+KAI.US,D,20060509,000000,22.9577,23.1081,22.8051,23.0533,98884.156955623,0
+KAI.US,D,20060510,000000,23.0533,23.7163,22.9577,23.6386,151624.31325768,0
+KAI.US,D,20060511,000000,23.7163,24.2557,23.0433,23.3594,113963.23357726,0
+KAI.US,D,20060512,000000,23.1809,23.1899,21.9347,21.9807,43802.846869561,0
+KAI.US,D,20060515,000000,21.7483,21.8541,21.1043,21.7125,64131.965867143,0
+KAI.US,D,20060516,000000,21.6138,21.6138,20.5829,20.7813,90952.921749926,0
+KAI.US,D,20060517,000000,20.7893,22.1242,20.3336,21.9347,194862.43451439,0
+KAI.US,D,20060518,000000,21.9347,22.4632,21.8639,22.2039,142570.64828151,0
+KAI.US,D,20060519,000000,22.2039,22.2498,21.8909,22.1063,75415.444408803,0
+KAI.US,D,20060522,000000,22.0633,22.0813,21.2548,21.3676,54079.248119388,0
+KAI.US,D,20060523,000000,21.4363,21.9347,20.8889,20.9249,51953.753317204,0
+KAI.US,D,20060524,000000,20.4962,20.9787,20.4054,20.9787,71285.82567327,0
+KAI.US,D,20060525,000000,21.3008,22.4542,21.3008,22.4542,91729.294084465,0
+KAI.US,D,20060526,000000,22.535,22.8599,22.4442,22.535,65139.043158976,0
+KAI.US,D,20060530,000000,22.4632,22.4632,21.4772,21.513,57766.515175938,0
+KAI.US,D,20060531,000000,21.5689,21.6845,20.7543,20.9787,105479.30953909,0
+KAI.US,D,20060601,000000,21.0315,21.7025,21.0315,21.5689,87934.699069522,0
+KAI.US,D,20060602,000000,21.7025,21.7125,21.3376,21.4772,103018.79101632,0
+KAI.US,D,20060605,000000,21.3008,21.513,20.6297,20.7385,132627.26462221,0
+KAI.US,D,20060606,000000,20.7385,20.7385,20.211,20.548,118433.89442357,0
+KAI.US,D,20060607,000000,20.565,21.0684,20.5391,20.548,49052.88924551,0
+KAI.US,D,20060608,000000,20.548,20.5749,19.9578,20.23,247155.22381231,0
+KAI.US,D,20060609,000000,20.23,20.4962,19.7694,19.7863,43686.491325884,0
+KAI.US,D,20060612,000000,18.929,19.7793,18.7934,18.7934,133520.99556546,0
+KAI.US,D,20060613,000000,18.8393,19.1513,18.6877,18.8672,120674.7417044,0
+KAI.US,D,20060614,000000,18.7934,18.8921,18.6159,18.7854,194193.39013825,0
+KAI.US,D,20060615,000000,18.9738,19.0786,18.7157,19.0526,153967.47317174,0
+KAI.US,D,20060616,000000,19.0526,19.2161,18.7675,18.938,206928.30378078,0
+KAI.US,D,20060619,000000,18.7934,18.9658,18.5263,18.8024,128383.29647306,0
+KAI.US,D,20060620,000000,18.7934,18.9738,18.7077,18.7157,279331.54389937,0
+KAI.US,D,20060621,000000,18.7157,19.271,18.7157,19.0456,146594.94518871,0
+KAI.US,D,20060622,000000,19.1054,19.2889,18.8572,19.242,82458.967061441,0
+KAI.US,D,20060623,000000,19.1513,19.4564,18.8841,19.261,63461.918425964,0
+KAI.US,D,20060626,000000,19.6877,19.8581,19.3866,19.8153,111731.41388171,0
+KAI.US,D,20060627,000000,19.8681,19.913,19.3338,19.4125,115197.00356626,0
+KAI.US,D,20060628,000000,19.3946,19.4205,18.8672,19.3268,26032.546767861,0
+KAI.US,D,20060629,000000,19.4205,20.4414,19.3597,20.4054,60895.075009828,0
+KAI.US,D,20060630,000000,20.4513,20.5829,20.0824,20.5829,105814.33325967,0
+KAI.US,D,20060703,000000,20.5391,20.6019,20.2718,20.4872,39329.176828153,0
+KAI.US,D,20060705,000000,20.3586,20.4962,19.242,19.4763,113520.88189828,0
+KAI.US,D,20060706,000000,19.3766,20.1363,19.3766,19.9578,93407.421882509,0
+KAI.US,D,20060707,000000,19.913,19.9857,19.5391,19.5481,42012.375787967,0
+KAI.US,D,20060710,000000,19.5301,19.7595,19.4295,19.6447,37877.741727275,0
+KAI.US,D,20060711,000000,19.5122,19.8681,18.9021,19.7863,76757.545421225,0
+KAI.US,D,20060712,000000,19.7495,19.7793,18.6249,18.7934,108487.50156918,0
+KAI.US,D,20060713,000000,18.7077,18.8123,18.1494,18.2022,57541.828608836,0
+KAI.US,D,20060714,000000,18.1673,18.3019,17.7755,18.1045,118769.92120919,0
+KAI.US,D,20060717,000000,18.2222,18.3827,18.0338,18.1942,98659.470388522,0
+KAI.US,D,20060718,000000,18.3468,18.4903,17.6728,17.945,166262.04126537,0
+KAI.US,D,20060719,000000,17.937,19.1334,17.7556,19.0526,34077.128322142,0
+KAI.US,D,20060720,000000,19.1972,19.232,17.8124,17.8582,57985.183352851,0
+KAI.US,D,20060721,000000,17.8582,18.0596,17.6728,17.8124,54748.292495536,0
+KAI.US,D,20060724,000000,17.7656,18.3468,17.7556,18.1224,116316.42414164,0
+KAI.US,D,20060725,000000,18.1045,18.4813,17.6808,18.3468,52287.773972762,0
+KAI.US,D,20060726,000000,18.2122,18.4016,17.7944,17.953,61565.122451008,0
+KAI.US,D,20060727,000000,18.0786,18.5711,17.8124,17.9022,44246.201613576,0
+KAI.US,D,20060728,000000,17.953,18.6439,17.953,18.4285,20556.814759779,0
+KAI.US,D,20060731,000000,18.259,18.7934,17.9958,18.7157,38992.1469775,0
+KAI.US,D,20060801,000000,18.6349,18.6349,17.4525,17.7755,126481.48517294,0
+KAI.US,D,20060802,000000,17.7755,18.5631,17.7755,18.3278,87822.355785972,0
+KAI.US,D,20060803,000000,18.8841,20.221,18.4205,20.1742,84802.126975505,0
+KAI.US,D,20060804,000000,20.3148,20.3148,18.6069,19.1513,61898.140041534,0
+KAI.US,D,20060807,000000,19.1054,19.8153,18.7854,19.5561,87708.006372357,0
+KAI.US,D,20060808,000000,19.5919,20.3686,19.252,19.2889,190058.75607755,0
+KAI.US,D,20060809,000000,19.242,19.913,19.0616,19.6527,264920.50858886,0
+KAI.US,D,20060810,000000,19.6877,20.3148,19.261,20.0496,528942.2709093,0
+KAI.US,D,20060811,000000,19.7415,21.8639,19.7415,21.2648,429611.75001457,0
+KAI.US,D,20060814,000000,21.4522,22.1511,21.2459,21.4522,152738.71850791,0
+KAI.US,D,20060815,000000,21.7025,22.1063,21.4682,22.0185,151057.58151477,0
+KAI.US,D,20060816,000000,22.0185,22.1331,21.7394,22.1331,104806.25290282,0
+KAI.US,D,20060817,000000,22.8241,23.511,22.4632,22.6785,224134.88133466,0
+KAI.US,D,20060818,000000,22.5968,22.8241,22.2408,22.7782,148380.40094515,0
+KAI.US,D,20060821,000000,22.7782,22.8051,22.1511,22.4094,85922.550615921,0
+KAI.US,D,20060822,000000,22.3754,22.7323,22.194,22.5528,119100.93266965,0
+KAI.US,D,20060823,000000,22.7323,23.0005,22.2239,22.2947,113746.57153041,0
+KAI.US,D,20060824,000000,22.3754,22.3754,21.8739,22.0085,91846.652693175,0
+KAI.US,D,20060825,000000,22.0185,22.5528,21.9257,22.3316,67040.85445909,0
+KAI.US,D,20060828,000000,22.4382,22.5439,22.2947,22.3316,70055.064879367,0
+KAI.US,D,20060829,000000,22.3654,22.8978,22.2239,22.6436,64577.326741221,0
+KAI.US,D,20060830,000000,22.7782,23.7632,22.7413,23.5848,370506.14302131,0
+KAI.US,D,20060831,000000,23.6754,23.7262,23.3684,23.6116,212518.38520248,0
+KAI.US,D,20060901,000000,23.6116,23.6116,22.1421,22.3754,152066.66493666,0
+KAI.US,D,20060905,000000,22.7323,22.8978,22.4382,22.8779,77650.273299443,0
+KAI.US,D,20060906,000000,22.7323,23.0334,22.0375,22.2688,92516.700134355,0
+KAI.US,D,20060907,000000,22.194,22.3316,21.2738,21.3476,95532.916684695,0
+KAI.US,D,20060908,000000,21.4612,21.8829,21.3008,21.8829,54974.985192701,0
+KAI.US,D,20060911,000000,21.6586,21.6586,21.0146,21.3296,55421.34913181,0
+KAI.US,D,20060912,000000,21.3934,22.0713,21.3106,21.7125,56426.42029358,0
+KAI.US,D,20060913,000000,21.7932,22.0993,21.7932,21.9257,57541.828608836,0
+KAI.US,D,20060914,000000,21.9717,22.194,21.8739,22.1681,111506.72731461,0
+KAI.US,D,20060915,000000,21.7025,22.1511,21.6138,21.7025,160225.59590456,0
+KAI.US,D,20060918,000000,21.7025,22.0275,21.6058,21.8639,44696.577812811,0
+KAI.US,D,20060919,000000,21.9257,22.0085,20.9617,21.4772,89272.787821818,0
+KAI.US,D,20060920,000000,21.6138,22.0185,21.4772,21.8461,46146.006783626,0
+KAI.US,D,20060921,000000,21.9717,22.3136,21.551,21.6586,61345.451209065,0
+KAI.US,D,20060922,000000,21.523,22.2857,20.6198,20.7385,87934.699069522,0
+KAI.US,D,20060925,000000,20.6757,21.8829,20.6577,21.6138,70167.408162917,0
+KAI.US,D,20060926,000000,21.523,22.6336,21.523,22.3565,90280.868178683,0
+KAI.US,D,20060927,000000,22.194,22.5528,21.8541,22.1421,44579.219204102,0
+KAI.US,D,20060928,000000,22.194,22.5528,21.9807,22.2408,65139.043158976,0
+KAI.US,D,20060929,000000,22.3316,22.6436,21.9717,21.9807,102347.7405101,0
+KAI.US,D,20061002,000000,22.1063,22.4094,21.5031,21.8541,56199.727596414,0
+KAI.US,D,20061003,000000,21.8371,22.4542,21.6586,22.0633,58436.562617118,0
+KAI.US,D,20061004,000000,22.0633,22.8241,22.0633,22.525,122683.88096291,0
+KAI.US,D,20061005,000000,22.5968,23.2427,22.5968,23.2169,64691.676154836,0
+KAI.US,D,20061006,000000,23.2079,23.2079,22.194,22.4014,83908.396032255,0
+KAI.US,D,20061009,000000,22.4094,22.8241,22.2688,22.5688,48495.185087881,0
+KAI.US,D,20061010,000000,22.6865,22.9167,22.4192,22.7224,44356.538767063,0
+KAI.US,D,20061011,000000,22.7134,23.164,22.2408,22.5868,64022.631778688,0
+KAI.US,D,20061012,000000,22.7323,23.1081,22.5528,23.0255,72738.263839179,0
+KAI.US,D,20061013,000000,23.0903,23.483,22.9237,23.4312,46255.340872082,0
+KAI.US,D,20061016,000000,23.5388,24.0124,23.3504,23.8948,50057.96040728,0
+KAI.US,D,20061017,000000,23.8948,24.1619,23.3953,24.1619,67934.58540234,0
+KAI.US,D,20061018,000000,24.2557,24.8917,23.6924,23.9287,124247.65934734,0
+KAI.US,D,20061019,000000,23.9107,24.6544,23.9017,24.5667,77319.26183898,0
+KAI.US,D,20061020,000000,24.6106,24.6464,23.7532,24.0782,138102.99663029,0
+KAI.US,D,20061023,000000,23.8768,24.3813,23.799,24.0323,71285.82567327,0
+KAI.US,D,20061024,000000,24.0323,24.1619,23.9107,24.1291,52516.47279999,0
+KAI.US,D,20061025,000000,23.9356,24.1619,23.5848,23.9745,62904.214268335,0
+KAI.US,D,20061026,000000,24.1619,24.1619,23.9017,24.1619,67483.206138073,0
+KAI.US,D,20061027,000000,24.1619,24.1619,23.6116,23.9287,50057.96040728,0
+KAI.US,D,20061030,000000,23.9287,24.1619,23.7891,24.1619,75415.444408803,0
+KAI.US,D,20061031,000000,24.1619,24.459,24.0782,24.4341,218438.47501961,0
+KAI.US,D,20061101,000000,24.5238,25.0432,24.3883,24.5597,205476.8686799,0
+KAI.US,D,20061102,000000,24.6106,24.6106,21.9717,23.7163,166931.08564152,0
+KAI.US,D,20061103,000000,23.808,23.808,21.6327,21.7214,243129.92384008,0
+KAI.US,D,20061106,000000,21.8829,22.1063,21.0395,21.4862,299781.03070076,0
+KAI.US,D,20061107,000000,21.4862,21.9257,21.0395,21.2648,164246.88361667,0
+KAI.US,D,20061108,000000,21.3934,22.3465,21.3106,22.1511,101230.32606479,0
+KAI.US,D,20061109,000000,22.2857,22.2857,21.3296,21.4363,150840.91946793,0
+KAI.US,D,20061110,000000,21.4363,22.0375,21.3476,21.6586,71394.156696693,0
+KAI.US,D,20061113,000000,21.6676,22.0375,21.5599,21.6676,270169.54789977,0
+KAI.US,D,20061114,000000,21.6756,22.6057,21.6756,22.5968,75199.785426986,0
+KAI.US,D,20061115,000000,22.525,22.525,22.0375,22.0813,65697.750381636,0
+KAI.US,D,20061116,000000,22.1601,22.3136,21.8191,21.8909,79440.744381038,0
+KAI.US,D,20061117,000000,21.9257,21.9257,21.6925,21.8191,70394.100860083,0
+KAI.US,D,20061120,000000,21.8829,22.1421,21.6586,22.0633,47266.430424041,0
+KAI.US,D,20061121,000000,22.0375,22.1331,21.7483,21.9995,66479.138041335,0
+KAI.US,D,20061122,000000,22.0633,22.1331,21.8031,21.8829,44579.219204102,0
+KAI.US,D,20061124,000000,21.7483,22.1331,21.7025,22.0993,12064.866201358,0
+KAI.US,D,20061127,000000,22.1063,22.1063,20.8083,21.0315,118996.61390636,0
+KAI.US,D,20061128,000000,20.8979,21.2548,20.8979,21.208,127933.92333885,0
+KAI.US,D,20061129,000000,21.3934,21.6586,20.5929,20.7015,356984.82639391,0
+KAI.US,D,20061130,000000,20.6757,21.3576,20.6757,21.1572,157321.72263777,0
+KAI.US,D,20061201,000000,21.1671,21.1671,20.3965,20.5749,195866.50261114,0
+KAI.US,D,20061204,000000,20.6935,22.1063,20.6935,22.0713,118324.56033512,0
+KAI.US,D,20061205,000000,22.194,22.3236,21.9717,22.0893,58436.562617118,0
+KAI.US,D,20061206,000000,22.0375,23.1081,22.0375,22.7413,81450.886704576,0
+KAI.US,D,20061207,000000,22.7782,22.8241,22.1601,22.5528,49944.614058696,0
+KAI.US,D,20061208,000000,22.3754,22.8141,22.176,22.6596,43240.127386775,0
+KAI.US,D,20061211,000000,22.509,22.7513,22.2777,22.4442,46146.006783626,0
+KAI.US,D,20061212,000000,22.4442,22.7692,21.6756,21.9437,46146.006783626,0
+KAI.US,D,20061213,000000,22.1681,22.483,21.8191,22.3316,57656.178022451,0
+KAI.US,D,20061214,000000,22.3754,22.6436,22.1242,22.1421,44021.515046474,0
+KAI.US,D,20061215,000000,22.1421,22.4542,21.7294,22.2588,101339.66015324,0
+KAI.US,D,20061218,000000,22.2688,22.3754,21.7583,21.9257,78994.380441929,0
+KAI.US,D,20061219,000000,21.8371,21.9437,21.4862,21.7673,81566.239183222,0
+KAI.US,D,20061220,000000,21.7763,22.4292,21.6586,22.0633,35643.915901667,0
+KAI.US,D,20061221,000000,22.1063,22.5528,21.7932,21.9995,28157.038505014,0
+KAI.US,D,20061222,000000,22.0185,22.0375,21.4951,21.6676,17541.601274472,0
+KAI.US,D,20061226,000000,21.5689,22.6596,21.3934,22.3236,49159.21413887,0
+KAI.US,D,20061227,000000,22.3754,22.8978,22.3754,22.509,53966.904835836,0
+KAI.US,D,20061228,000000,22.4192,22.5968,22.194,22.194,46482.033569248,0
+KAI.US,D,20061229,000000,22.1063,22.3236,21.8191,21.8191,32847.370593271,0
+KAI.US,D,20070103,000000,21.9257,22.3654,21.5779,21.8031,53855.564617318,0
+KAI.US,D,20070104,000000,21.8101,22.0185,21.5689,21.9717,30278.521047072,0
+KAI.US,D,20070105,000000,21.8371,21.8739,21.5968,21.8291,54192.594467971,0
+KAI.US,D,20070108,000000,21.7932,21.7932,21.0395,21.6756,41785.683090802,0
+KAI.US,D,20070109,000000,21.7025,21.8031,21.3676,21.4612,36984.010784026,0
+KAI.US,D,20070110,000000,21.3844,21.513,20.8441,20.9617,41561.999588731,0
+KAI.US,D,20070111,000000,21.0315,21.7125,21.0315,21.4772,81450.886704576,0
+KAI.US,D,20070112,000000,21.3934,21.8461,21.228,21.3296,132290.23477156,0
+KAI.US,D,20070116,000000,21.4772,22.3316,21.4772,21.9995,51616.72346655,0
+KAI.US,D,20070117,000000,22.1063,22.2688,21.8191,21.8461,42909.115926312,0
+KAI.US,D,20070118,000000,21.9717,21.9906,21.7025,21.9257,59441.633778887,0
+KAI.US,D,20070119,000000,21.9347,22.2857,21.7483,21.9617,41453.668565307,0
+KAI.US,D,20070122,000000,21.7483,22.0993,21.3106,22.0375,72069.219463031,0
+KAI.US,D,20070123,000000,22.1511,22.9735,21.9527,22.8051,98884.156955623,0
+KAI.US,D,20070124,000000,22.9167,23.164,22.833,23.0255,59441.633778887,0
+KAI.US,D,20070125,000000,23.2667,23.6674,22.9577,23.2079,94860.863113452,0
+KAI.US,D,20070126,000000,23.2169,23.6486,22.9167,23.6016,171063.71357214,0
+KAI.US,D,20070129,000000,23.6286,24.1381,23.5388,23.9207,83463.035158178,0
+KAI.US,D,20070130,000000,23.9845,23.9845,23.7702,23.8868,62124.8327387,0
+KAI.US,D,20070131,000000,23.8948,24.6934,23.7632,24.477,87038.961996209,0
+KAI.US,D,20070201,000000,24.5667,24.8718,24.5238,24.7362,58997.275969841,0
+KAI.US,D,20070202,000000,24.8358,24.8358,24.3883,24.5049,100112.91161946,0
+KAI.US,D,20070205,000000,24.5049,24.5238,24.0782,24.1559,67597.555551687,0
+KAI.US,D,20070206,000000,24.2557,24.3543,23.9107,24.0034,129388.36763483,0
+KAI.US,D,20070207,000000,24.0782,24.6186,24.0413,24.5049,71394.156696693,0
+KAI.US,D,20070208,000000,24.5149,24.6106,24.0323,24.0503,44246.201613576,0
+KAI.US,D,20070209,000000,23.9935,24.3723,23.4402,23.6116,61116.752381836,0
+KAI.US,D,20070212,000000,23.5388,23.9935,23.3225,23.9446,110836.67987343,0
+KAI.US,D,20070213,000000,24.1709,24.2367,23.2946,23.502,48156.149107165,0
+KAI.US,D,20070214,000000,23.4482,24.0034,23.0713,23.1809,77912.073272718,0
+KAI.US,D,20070215,000000,23.492,24.6016,23.3594,24.3723,252627.94662531,0
+KAI.US,D,20070216,000000,24.3813,24.3813,23.8439,24.2825,95307.22705256,0
+KAI.US,D,20070220,000000,24.1211,24.1211,22.2947,22.5528,572633.77756034,0
+KAI.US,D,20070221,000000,22.517,22.7782,22.3754,22.5528,274863.89224816,0
+KAI.US,D,20070222,000000,22.6057,22.6596,22.2408,22.5968,230392.00100245,0
+KAI.US,D,20070223,000000,22.6865,22.6954,22.1511,22.2139,110729.35191503,0
+KAI.US,D,20070226,000000,22.3654,22.3934,21.9437,22.1511,105136.26129825,0
+KAI.US,D,20070227,000000,22.0185,22.0375,20.5829,20.7633,120895.41601137,0
+KAI.US,D,20070228,000000,20.7205,21.3476,20.211,20.9617,94525.839392862,0
+KAI.US,D,20070301,000000,20.5829,20.8251,20.2628,20.7723,100559.27555857,0
+KAI.US,D,20070302,000000,20.5829,20.8701,20.256,20.4314,102461.08685868,0
+KAI.US,D,20070305,000000,20.2718,20.4513,19.7863,20.0127,107487.44573256,0
+KAI.US,D,20070306,000000,20.1822,20.6198,19.9957,20.4772,104023.86217808,0
+KAI.US,D,20070307,000000,20.5829,20.9169,20.3586,20.7993,167601.13308269,0
+KAI.US,D,20070308,000000,21.4452,21.7483,20.7543,20.7633,92400.344590677,0
+KAI.US,D,20070309,000000,20.8979,21.4862,20.7993,21.4682,80783.848458492,0
+KAI.US,D,20070312,000000,21.4682,21.8999,21.3008,21.8999,95084.546615522,0
+KAI.US,D,20070313,000000,21.9257,22.3565,21.6586,22.0633,332739.74151255,0
+KAI.US,D,20070314,000000,22.1063,22.7513,21.9179,22.4542,152629.38441946,0
+KAI.US,D,20070315,000000,22.492,22.9925,22.492,22.9397,141563.57098967,0
+KAI.US,D,20070316,000000,22.9925,23.3594,22.8519,23.2667,215759.28831992,0
+KAI.US,D,20070319,000000,23.2747,23.9017,23.2338,23.3684,150281.20918023,0
+KAI.US,D,20070320,000000,23.2667,23.6116,22.9167,23.6116,71731.186547346,0
+KAI.US,D,20070321,000000,23.492,23.8868,22.9577,23.7632,71059.132976103,0
+KAI.US,D,20070322,000000,23.808,23.8529,23.2846,23.483,81342.555681152,0
+KAI.US,D,20070323,000000,23.483,23.7094,23.3125,23.6834,30836.2252047,0
+KAI.US,D,20070326,000000,23.6834,23.6834,22.9477,23.1381,102347.7405101,0
+KAI.US,D,20070327,000000,23.1281,23.1281,22.8599,23.0005,57096.467734758,0
+KAI.US,D,20070328,000000,21.0585,22.8241,21.0585,22.4192,127933.92333885,0
+KAI.US,D,20070329,000000,22.5968,22.5968,22.0275,22.2857,60332.355527042,0
+KAI.US,D,20070330,000000,22.3754,22.8141,22.2777,22.6954,106481.37150577,0
+KAI.US,D,20070402,000000,22.7323,22.7323,21.8999,22.4382,45362.612993864,0
+KAI.US,D,20070403,000000,22.483,22.6865,22.1421,22.525,92848.71465985,0
+KAI.US,D,20070404,000000,22.525,22.525,22.1511,22.3934,30391.867395654,0
+KAI.US,D,20070405,000000,22.4542,22.8051,22.4014,22.7323,53855.564617318,0
+KAI.US,D,20070409,000000,22.8241,22.9237,22.3754,22.8689,143578.72863837,0
+KAI.US,D,20070410,000000,22.8879,23.1002,22.7961,23.1002,29943.497326482,0
+KAI.US,D,20070411,000000,23.1002,23.1002,22.5688,22.9477,56199.727596414,0
+KAI.US,D,20070412,000000,22.8779,23.3415,22.6785,23.2846,46368.687220665,0
+KAI.US,D,20070413,000000,23.3415,23.6574,23.2338,23.6286,24472.780643559,0
+KAI.US,D,20070416,000000,23.7632,24.3813,23.6754,24.3005,97765.739445271,0
+KAI.US,D,20070417,000000,24.3444,24.4341,24.0683,24.4341,299221.32041307,0
+KAI.US,D,20070418,000000,24.4261,24.5836,24.1619,24.2467,243912.31456481,0
+KAI.US,D,20070419,000000,24.1619,24.811,23.8698,24.2825,260671.52511455,0
+KAI.US,D,20070420,000000,24.3444,24.4261,24.1211,24.4162,248831.34548029,0
+KAI.US,D,20070423,000000,24.3005,24.801,24.2367,24.6834,316200.20220476,0
+KAI.US,D,20070424,000000,24.7542,25.4371,24.7022,25.2397,251180.52378455,0
+KAI.US,D,20070425,000000,25.3283,25.9226,25.2397,25.7302,230843.38026671,0
+KAI.US,D,20070426,000000,25.6952,25.7042,24.6016,24.8279,160558.61349509,0
+KAI.US,D,20070427,000000,24.8358,25.2655,24.7641,25.0961,68044.922555828,0
+KAI.US,D,20070430,000000,25.1529,25.3891,24.4162,24.5667,127601.90881336,0
+KAI.US,D,20070501,000000,24.6375,24.6375,23.7632,24.2825,70167.408162917,0
+KAI.US,D,20070502,000000,24.3185,25.0153,24.1051,25.0153,48050.827278836,0
+KAI.US,D,20070503,000000,26.0422,26.4649,25.3802,26.3403,141456.24303128,0
+KAI.US,D,20070504,000000,26.4041,26.4041,25.6604,26.0142,123130.24490201,0
+KAI.US,D,20070507,000000,26.0422,26.3582,25.9316,26.3213,142013.94718891,0
+KAI.US,D,20070508,000000,26.1798,26.1798,25.8218,25.9874,116876.13442933,0
+KAI.US,D,20070509,000000,25.9874,26.4279,25.8128,26.3751,65252.389507559,0
+KAI.US,D,20070510,000000,26.1798,26.2755,25.447,25.4619,73182.621648225,0
+KAI.US,D,20070511,000000,25.3283,26.1598,25.2655,25.9474,176428.1053617,0
+KAI.US,D,20070514,000000,26.088,26.3671,25.775,26.0591,105303.77315854,0
+KAI.US,D,20070515,000000,26.1329,26.3213,25.6055,25.6254,63687.608058098,0
+KAI.US,D,20070516,000000,25.775,26.0591,25.4699,26.0502,100895.3023442,0
+KAI.US,D,20070517,000000,26.0322,26.0422,25.3443,25.3891,91510.625907554,0
+KAI.US,D,20070518,000000,25.7481,25.7481,24.9366,25.0492,167263.10016701,0
+KAI.US,D,20070521,000000,25.0492,25.6604,24.9894,25.0582,170166.9734338,0
+KAI.US,D,20070522,000000,25.0582,26.0242,24.9894,25.8986,79774.765036596,0
+KAI.US,D,20070523,000000,25.9156,25.9544,25.1928,25.2467,69050.996782629,0
+KAI.US,D,20070524,000000,25.2467,25.794,24.9695,25.0582,84693.795952082,0
+KAI.US,D,20070525,000000,25.2117,25.4869,24.9515,25.3991,105362.95399541,0
+KAI.US,D,20070529,000000,25.5617,26.0142,25.5327,25.8698,60000.341001547,0
+KAI.US,D,20070530,000000,25.9544,26.1419,25.8408,26.115,67821.239053758,0
+KAI.US,D,20070531,000000,26.3582,26.742,26.1877,26.7141,105249.60764683,0
+KAI.US,D,20070601,000000,26.6463,27.6014,26.6463,27.5645,115643.36750536,0
+KAI.US,D,20070604,000000,27.5645,27.7111,27.2694,27.7111,85027.81660764,0
+KAI.US,D,20070605,000000,27.7111,27.7111,26.9294,27.0292,135644.48423758,0
+KAI.US,D,20070606,000000,26.8477,26.8477,25.8408,26.1698,69611.710135352,0
+KAI.US,D,20070607,000000,26.1798,26.2416,25.2565,25.6424,53301.872719815,0
+KAI.US,D,20070608,000000,25.5975,26.4849,25.5048,26.4279,37205.688156032,0
+KAI.US,D,20070611,000000,26.3941,26.3941,25.8786,26.2954,53184.514111106,0
+KAI.US,D,20070612,000000,26.1877,26.1877,25.4091,25.4779,86035.896964503,0
+KAI.US,D,20070613,000000,25.4779,26.088,25.4619,26.0322,63240.241053957,0
+KAI.US,D,20070614,000000,26.096,26.4849,26.0502,26.3483,91062.255838382,0
+KAI.US,D,20070615,000000,26.8477,26.8746,26.4469,26.8218,117539.16041529,0
+KAI.US,D,20070618,000000,26.9464,27.1916,26.6373,27.1817,114640.30247366,0
+KAI.US,D,20070619,000000,27.1717,27.5735,27.0461,27.5645,81675.573271678,0
+KAI.US,D,20070620,000000,27.738,28.372,27.3153,27.3791,146143.56592444,0
+KAI.US,D,20070621,000000,27.2545,27.2624,26.4549,26.8746,103913.52502459,0
+KAI.US,D,20070622,000000,26.8656,26.9644,26.6992,26.9214,142792.32565352,0
+KAI.US,D,20070625,000000,26.9214,27.0292,26.2495,26.3483,127040.19239561,0
+KAI.US,D,20070626,000000,25.7302,26.3751,25.6424,26.1698,301344.80908519,0
+KAI.US,D,20070627,000000,26.088,26.7141,25.9544,26.7071,73855.6782845,0
+KAI.US,D,20070628,000000,26.6633,28.032,26.5735,27.8237,118212.21705157,0
+KAI.US,D,20070629,000000,28.0162,28.2973,27.8407,27.9244,75863.814477974,0
+KAI.US,D,20070702,000000,28.1018,28.2624,27.7958,27.9244,77990.312345191,0
+KAI.US,D,20070703,000000,28.048,28.048,27.6303,27.738,93075.407357015,0
+KAI.US,D,20070705,000000,27.8147,27.8147,27.4139,27.729,63125.891640342,0
+KAI.US,D,20070706,000000,27.729,27.7599,27.4139,27.7599,115535.03648194,0
+KAI.US,D,20070709,000000,27.729,27.8576,27.5007,27.7689,105362.95399541,0
+KAI.US,D,20070710,000000,27.6113,27.6503,26.9554,27.1268,194639.75407736,0
+KAI.US,D,20070711,000000,27.074,27.404,26.9374,27.3153,75754.480389519,0
+KAI.US,D,20070712,000000,27.5645,27.5645,27.2106,27.5277,70167.408162917,0
+KAI.US,D,20070713,000000,27.6113,27.6113,27.3512,27.5007,61565.122451008,0
+KAI.US,D,20070716,000000,27.5007,27.7201,27.1438,27.1916,79105.720660448,0
+KAI.US,D,20070717,000000,27.056,27.3791,26.9294,27.0022,52516.47279999,0
+KAI.US,D,20070718,000000,26.8477,27.1916,26.4279,27.0292,57541.828608836,0
+KAI.US,D,20070719,000000,27.1538,27.5735,27.1538,27.5735,44246.201613576,0
+KAI.US,D,20070720,000000,27.5097,27.5645,26.4469,26.6294,85809.204267338,0
+KAI.US,D,20070723,000000,26.6373,26.8148,25.8886,25.9156,123351.92227403,0
+KAI.US,D,20070724,000000,25.5048,25.6424,24.6644,24.7542,118769.92120919,0
+KAI.US,D,20070725,000000,24.8358,25.8128,24.8358,25.765,133520.99556546,0
+KAI.US,D,20070726,000000,24.6106,24.8358,23.2667,24.2915,291396.41010073,0
+KAI.US,D,20070727,000000,24.0782,24.7641,24.0782,24.1619,163801.52274259,0
+KAI.US,D,20070730,000000,24.2557,24.2557,23.3863,23.799,94078.472388721,0
+KAI.US,D,20070731,000000,24.0323,24.3623,23.8529,24.1211,101006.64256272,0
+KAI.US,D,20070801,000000,23.5388,24.0782,23.3594,24.0683,146035.23490102,0
+KAI.US,D,20070802,000000,24.0583,24.4431,23.9207,24.3095,93075.407357015,0
+KAI.US,D,20070803,000000,24.1979,24.5049,23.511,23.5758,118660.58712074,0
+KAI.US,D,20070806,000000,23.6286,23.6574,22.8519,23.511,108602.85404782,0
+KAI.US,D,20070807,000000,23.0005,23.7163,22.9167,23.3504,149834.84524112,0
+KAI.US,D,20070808,000000,23.6286,26.4997,23.5388,24.1559,328829.79401896,0
+KAI.US,D,20070809,000000,23.6286,24.9096,23.5568,24.6544,140223.47610731,0
+KAI.US,D,20070810,000000,24.6106,26.9734,24.6106,26.2495,367155.90581541,0
+KAI.US,D,20070813,000000,26.5367,26.8836,24.9176,25.0672,240336.38772678,0
+KAI.US,D,20070814,000000,25.0582,25.8218,24.6934,24.6934,75863.814477974,0
+KAI.US,D,20070815,000000,24.7022,26.2127,24.467,24.5318,97093.685874029,0
+KAI.US,D,20070816,000000,24.5667,26.3941,24.5667,26.088,172292.46823598,0
+KAI.US,D,20070817,000000,26.8477,27.064,25.3095,26.3213,140898.53887366,0
+KAI.US,D,20070820,000000,26.3582,26.5457,25.5427,26.2316,68712.963866944,0
+KAI.US,D,20070821,000000,26.2226,26.3303,25.7381,25.8308,37097.357132608,0
+KAI.US,D,20070822,000000,26.0242,26.3582,25.755,25.804,47485.098600954,0
+KAI.US,D,20070823,000000,26.0691,26.2047,25.4869,25.5327,37097.357132608,0
+KAI.US,D,20070824,000000,25.4959,26.4041,25.4959,26.0591,63687.608058098,0
+KAI.US,D,20070827,000000,26.0791,26.6992,26.0242,26.3303,58662.252249252,0
+KAI.US,D,20070828,000000,26.2226,26.2226,24.6934,24.7182,53301.872719815,0
+KAI.US,D,20070829,000000,24.811,25.7222,24.792,25.7222,107598.78595108,0
+KAI.US,D,20070830,000000,25.5048,26.1508,25.1789,25.5686,118433.89442357,0
+KAI.US,D,20070831,000000,25.8508,25.8508,25.2565,25.5048,32402.009719193,0
+KAI.US,D,20070904,000000,25.3533,26.105,24.9436,26.105,99554.204396803,0
+KAI.US,D,20070905,000000,25.9544,25.9544,25.0961,25.2397,110729.35191503,0
+KAI.US,D,20070906,000000,25.2307,25.2307,24.8358,24.9515,125364.07072763,0
+KAI.US,D,20070907,000000,24.5667,24.5667,23.5298,23.6016,70502.431883507,0
+KAI.US,D,20070910,000000,23.6286,23.7163,22.4292,23.3415,92400.344590677,0
+KAI.US,D,20070911,000000,23.4222,24.1381,23.2946,24.0961,59441.633778887,0
+KAI.US,D,20070912,000000,23.9645,24.0782,22.843,22.8689,45588.302625998,0
+KAI.US,D,20070913,000000,23.0005,23.8698,22.7782,23.3036,53520.540896728,0
+KAI.US,D,20070914,000000,23.1281,23.9645,23.0334,23.9645,86591.594992069,0
+KAI.US,D,20070917,000000,23.9446,24.3275,23.7163,24.0034,62233.163762124,0
+KAI.US,D,20070918,000000,24.0861,26.1419,23.9287,26.115,78657.350591276,0
+KAI.US,D,20070919,000000,26.4191,26.5187,25.8408,26.3671,85143.169086285,0
+KAI.US,D,20070920,000000,26.2855,26.8388,25.3363,26.0691,81450.886704576,0
+KAI.US,D,20070921,000000,26.3213,26.4041,26.0691,26.3403,90611.879639145,0
+KAI.US,D,20070924,000000,26.0242,26.4041,25.5686,25.775,58878.9142961,0
+KAI.US,D,20070925,000000,25.6424,25.9804,25.0761,25.1529,174303.61362455,0
+KAI.US,D,20070926,000000,25.3283,26.3941,25.125,26.3303,104584.57553081,0
+KAI.US,D,20070927,000000,26.3941,26.3941,25.6504,25.765,85251.50010971,0
+KAI.US,D,20070928,000000,25.784,26.3941,25.0582,25.0582,69835.393637422,0
+KAI.US,D,20071001,000000,24.9605,26.0322,24.9605,25.8218,104246.54261513,0
+KAI.US,D,20071002,000000,25.804,26.0791,25.784,25.9544,55645.032633881,0
+KAI.US,D,20071003,000000,25.775,25.775,24.9894,25.0761,38102.428294377,0
+KAI.US,D,20071004,000000,25.0761,25.7042,24.9096,25.5686,46482.033569248,0
+KAI.US,D,20071005,000000,25.8886,26.3941,25.775,26.2954,51849.434553906,0
+KAI.US,D,20071008,000000,26.1877,26.2585,25.2835,25.6872,67821.239053758,0
+KAI.US,D,20071009,000000,25.775,26.1967,25.7042,26.088,53184.514111106,0
+KAI.US,D,20071010,000000,26.0791,26.096,25.7481,26.0322,38882.812889045,0
+KAI.US,D,20071011,000000,25.9544,26.1229,25.3533,25.6424,48046.815018709,0
+KAI.US,D,20071012,000000,25.5876,25.6424,25.3991,25.6424,37877.741727275,0
+KAI.US,D,20071015,000000,25.5617,25.6055,25.0074,25.4779,55528.677090202,0
+KAI.US,D,20071016,000000,25.3891,26.0422,25.3891,25.6952,29052.775578328,0
+KAI.US,D,20071017,000000,25.9874,26.0422,24.8718,25.3443,49944.614058696,0
+KAI.US,D,20071018,000000,25.2467,25.765,25.1928,25.5786,36198.6108642,0
+KAI.US,D,20071019,000000,25.5327,25.5327,24.1709,24.3364,86929.627907754,0
+KAI.US,D,20071022,000000,24.0323,25.1429,24.0323,24.9695,45699.642844517,0
+KAI.US,D,20071023,000000,25.0074,25.3363,24.0323,25.2655,74750.412292781,0
+KAI.US,D,20071024,000000,25.2745,25.2745,24.5238,25.1529,59887.997717997,0
+KAI.US,D,20071025,000000,26.5835,27.8865,26.4749,26.8836,215530.58949269,0
+KAI.US,D,20071026,000000,27.074,28.7189,27.056,28.6491,208047.72435617,0
+KAI.US,D,20071029,000000,28.6213,30.2144,28.4528,29.8216,179442.31578198,0
+KAI.US,D,20071030,000000,29.0789,29.3999,27.5735,27.7041,107149.41281688,0
+KAI.US,D,20071031,000000,27.8317,29.0878,27.7689,29.059,74642.081269357,0
+KAI.US,D,20071101,000000,28.7669,28.7669,26.1508,27.1628,190503.11388661,0
+KAI.US,D,20071102,000000,27.4409,27.4907,26.4649,27.2624,79105.720660448,0
+KAI.US,D,20071105,000000,27.2365,27.2365,26.2675,26.7869,47406.85952848,0
+KAI.US,D,20071106,000000,26.6373,27.0461,26.1329,26.8567,78994.380441929,0
+KAI.US,D,20071107,000000,26.1877,26.9832,26.1877,26.7141,105584.63136742,0
+KAI.US,D,20071108,000000,26.9016,27.8407,26.8477,27.6851,69303.769170618,0
+KAI.US,D,20071109,000000,27.3243,27.6403,27.092,27.3053,64691.676154836,0
+KAI.US,D,20071112,000000,27.3332,28.6861,27.1268,27.6403,141954.76635204,0
+KAI.US,D,20071113,000000,28.068,28.1836,27.0022,28.1468,62570.193612777,0
+KAI.US,D,20071114,000000,28.372,28.5166,27.9244,28.4797,70949.798887648,0
+KAI.US,D,20071115,000000,28.2973,28.4189,26.761,27.3512,48937.536766864,0
+KAI.US,D,20071116,000000,27.3512,28.2016,26.4549,27.3861,111399.39935622,0
+KAI.US,D,20071119,000000,26.9832,26.9832,25.784,26.2675,84247.432012972,0
+KAI.US,D,20071120,000000,26.2585,27.729,25.2117,26.2675,94303.158955823,0
+KAI.US,D,20071121,000000,26.2416,26.6294,25.5617,25.6783,35978.939622256,0
+KAI.US,D,20071123,000000,25.755,26.9932,25.5617,26.6463,40559.937622056,0
+KAI.US,D,20071126,000000,26.6373,26.6373,25.2207,25.2745,69835.393637422,0
+KAI.US,D,20071127,000000,25.2995,26.1508,25.1429,25.2835,46368.687220665,0
+KAI.US,D,20071128,000000,25.5048,27.0102,25.5048,26.8388,102801.12590444,0
+KAI.US,D,20071129,000000,26.8388,27.2784,26.1419,26.1798,80225.141235832,0
+KAI.US,D,20071130,000000,26.6294,27.7449,26.2585,26.3671,95532.916684695,0
+KAI.US,D,20071203,000000,26.5735,27.7689,26.1419,26.1419,97093.685874029,0
+KAI.US,D,20071204,000000,25.784,26.3483,25.5517,25.5876,78548.01650282,0
+KAI.US,D,20071205,000000,25.9544,26.6015,25.5517,26.2855,50167.294495735,0
+KAI.US,D,20071206,000000,26.2855,27.6583,26.2855,27.6583,88384.072203727,0
+KAI.US,D,20071207,000000,27.6583,27.6583,26.8298,27.1538,82958.493447231,0
+KAI.US,D,20071210,000000,27.3053,27.8766,27.1628,27.7201,73632.997847461,0
+KAI.US,D,20071211,000000,27.9055,28.032,26.5097,26.6194,102013.71985454,0
+KAI.US,D,20071212,000000,27.2206,27.8666,27.2206,27.738,129868.83578501,0
+KAI.US,D,20071213,000000,27.3701,27.6583,26.761,27.5645,83689.727855344,0
+KAI.US,D,20071214,000000,27.5375,27.9334,26.7221,26.8916,83965.570739062,0
+KAI.US,D,20071217,000000,26.6294,27.2624,26.4369,26.4649,59664.314215925,0
+KAI.US,D,20071218,000000,26.7321,27.8317,25.8886,27.7449,118660.58712074,0
+KAI.US,D,20071219,000000,27.7449,27.9792,27.2784,27.5735,64360.664694373,0
+KAI.US,D,20071220,000000,27.7519,27.9144,26.8388,27.729,65139.043158976,0
+KAI.US,D,20071221,000000,28.1557,28.1926,27.6303,27.8496,187600.24368485,0
+KAI.US,D,20071224,000000,28.1018,28.4618,28.032,28.1836,63016.557551887,0
+KAI.US,D,20071226,000000,27.8317,28.5066,27.8317,28.3152,71731.186547346,0
+KAI.US,D,20071227,000000,28.1836,28.1926,27.6583,27.6583,64360.664694373,0
+KAI.US,D,20071228,000000,27.9244,28.1926,27.5835,27.9434,72177.550486456,0
+KAI.US,D,20071231,000000,27.7599,27.7599,26.4041,26.5546,61228.092600355,0
+KAI.US,D,20080102,000000,26.4469,26.8218,25.5975,26.2855,109609.93133966,0
+KAI.US,D,20080103,000000,26.2855,26.3671,26.096,26.1329,53630.878050215,0
+KAI.US,D,20080104,000000,25.7302,26.3751,25.454,25.6424,98992.487979048,0
+KAI.US,D,20080107,000000,25.775,26.3671,25.5138,25.8886,87038.961996209,0
+KAI.US,D,20080108,000000,25.9544,26.0043,23.834,23.9446,95754.594056701,0
+KAI.US,D,20080109,000000,23.8529,24.3813,23.164,24.3813,143908.73703381,0
+KAI.US,D,20080110,000000,24.1619,25.5517,24.0034,25.0333,82121.937210788,0
+KAI.US,D,20080111,000000,24.8818,25.0861,23.9645,24.0034,72960.944276219,0
+KAI.US,D,20080114,000000,24.1619,24.2367,23.6574,24.0323,30949.571553284,0
+KAI.US,D,20080115,000000,23.6754,23.7632,22.502,22.6865,81198.114316586,0
+KAI.US,D,20080116,000000,22.6057,23.5568,22.0893,22.7044,92626.034222811,0
+KAI.US,D,20080117,000000,22.502,22.5968,21.523,21.523,77209.927750524,0
+KAI.US,D,20080118,000000,21.4004,22.0713,20.7385,22.0085,96752.643763249,0
+KAI.US,D,20080122,000000,21.3008,23.475,21.3008,22.8978,96649.328064983,0
+KAI.US,D,20080123,000000,22.3565,24.3883,22.3565,24.2467,143331.97464057,0
+KAI.US,D,20080124,000000,24.4501,24.4501,22.9167,23.4482,291022.26684391,0
+KAI.US,D,20080125,000000,23.808,23.808,22.5528,22.8141,63240.241053957,0
+KAI.US,D,20080128,000000,22.8141,24.2078,22.6157,23.9745,76412.491050318,0
+KAI.US,D,20080129,000000,24.1211,24.1211,22.9835,23.0713,70055.064879367,0
+KAI.US,D,20080130,000000,23.0713,23.5658,22.6506,22.6506,81566.239183222,0
+KAI.US,D,20080131,000000,22.2498,23.8439,22.0993,23.6574,84216.336996989,0
+KAI.US,D,20080201,000000,23.799,24.7641,23.5658,24.6734,66031.771037194,0
+KAI.US,D,20080204,000000,24.5597,24.5597,23.0005,23.6196,95754.594056701,0
+KAI.US,D,20080205,000000,23.2169,23.7004,22.8879,22.9666,95754.594056701,0
+KAI.US,D,20080206,000000,23.164,24.2467,22.9735,23.3415,73072.284494737,0
+KAI.US,D,20080207,000000,23.2497,23.9287,22.9167,23.5926,61116.752381836,0
+KAI.US,D,20080208,000000,23.483,23.6834,22.8241,22.9835,61898.140041534,0
+KAI.US,D,20080211,000000,22.9835,24.6544,22.7692,23.8439,118660.58712074,0
+KAI.US,D,20080212,000000,24.0124,24.3444,23.4482,23.9207,99887.221987329,0
+KAI.US,D,20080213,000000,24.3095,26.0502,24.1559,25.5786,61450.773037394,0
+KAI.US,D,20080214,000000,25.9156,26.4191,24.2267,24.3623,140116.14814892,0
+KAI.US,D,20080215,000000,24.1559,24.1559,22.492,22.7872,242909.2495331,0
+KAI.US,D,20080219,000000,23.0713,23.8698,22.4732,22.8978,159036.96384199,0
+KAI.US,D,20080220,000000,22.7782,23.808,22.4632,23.6286,92932.972122512,0
+KAI.US,D,20080221,000000,23.8439,24.2557,23.2248,23.2497,90058.187741644,0
+KAI.US,D,20080222,000000,23.2497,23.6286,22.6436,23.2427,329166.82386961,0
+KAI.US,D,20080225,000000,23.0433,23.475,22.8241,23.2497,279176.06881946,0
+KAI.US,D,20080226,000000,23.1281,24.9366,22.9925,24.2736,292070.46980204,0
+KAI.US,D,20080227,000000,23.9935,24.5238,23.7262,23.9645,179776.33643754,0
+KAI.US,D,20080228,000000,23.818,24.1559,23.2577,23.7004,145252.84417629,0
+KAI.US,D,20080229,000000,23.3684,23.483,22.4632,22.4632,184920.05392012,0
+KAI.US,D,20080303,000000,22.4382,22.7323,21.5878,22.1421,208159.06457469,0
+KAI.US,D,20080304,000000,21.8191,22.3396,21.4452,22.0275,242345.52698529,0
+KAI.US,D,20080305,000000,22.5688,22.5688,21.8461,22.0633,175531.36522336,0
+KAI.US,D,20080306,000000,21.9807,22.1601,21.523,21.6138,300785.0987975,0
+KAI.US,D,20080307,000000,21.4862,23.3415,21.4862,22.9735,142682.99156506,0
+KAI.US,D,20080310,000000,23.2338,23.5568,22.1162,23.1181,232626.82989309,0
+KAI.US,D,20080311,000000,23.5388,25.2565,23.5388,25.2017,233519.55777131,0
+KAI.US,D,20080312,000000,25.2745,26.2675,24.819,26.0142,214639.86774454,0
+KAI.US,D,20080313,000000,25.5786,26.3941,25.447,25.9474,285256.64904166,0
+KAI.US,D,20080314,000000,25.9544,25.9724,24.7272,25.4959,235194.67637426,0
+KAI.US,D,20080317,000000,24.477,25.8128,24.459,25.2117,276201.98100045,0
+KAI.US,D,20080318,000000,25.4779,27.2963,25.4779,27.2784,203276.14400034,0
+KAI.US,D,20080319,000000,27.2365,27.3951,25.6783,25.6783,114469.78141826,0
+KAI.US,D,20080320,000000,25.775,26.6713,25.775,26.6373,253857.70435417,0
+KAI.US,D,20080324,000000,27.2365,27.6303,26.4469,27.5097,118212.21705157,0
+KAI.US,D,20080325,000000,27.5097,27.5375,26.9644,27.2624,89718.148695896,0
+KAI.US,D,20080326,000000,27.064,27.2455,26.77,27.064,159331.86496131,0
+KAI.US,D,20080327,000000,27.2016,27.2694,26.3403,26.8477,101898.3673759,0
+KAI.US,D,20080328,000000,26.8567,27.1916,26.7321,26.9932,92069.333130214,0
+KAI.US,D,20080331,000000,27.0292,27.3243,26.2954,26.2954,113746.57153041,0
+KAI.US,D,20080401,000000,26.8567,26.8916,26.5097,26.6992,183409.43798237,0
+KAI.US,D,20080402,000000,26.6713,26.8477,26.5646,26.7321,115197.00356626,0
+KAI.US,D,20080403,000000,26.5915,26.6812,25.9963,26.0142,97432.721854745,0
+KAI.US,D,20080404,000000,26.0791,26.2855,25.6055,25.9874,87152.308344792,0
+KAI.US,D,20080407,000000,26.2226,26.2226,25.775,25.9226,154975.55352861,0
+KAI.US,D,20080408,000000,25.6604,26.2675,25.5686,25.8508,141896.5885802,0
+KAI.US,D,20080409,000000,25.8508,26.088,24.6285,24.9366,91417.340859606,0
+KAI.US,D,20080410,000000,24.6285,25.4271,24.6285,25.2655,83689.727855344,0
+KAI.US,D,20080411,000000,25.3363,25.3363,24.1709,24.3275,108156.49010871,0
+KAI.US,D,20080414,000000,24.3444,24.7112,23.8948,24.1619,52156.372453608,0
+KAI.US,D,20080415,000000,24.2825,24.6464,24.1469,24.6464,76393.432814715,0
+KAI.US,D,20080416,000000,24.9515,25.3802,24.6464,25.3802,120224.36550517,0
+KAI.US,D,20080417,000000,25.3443,25.3443,24.3883,24.6834,34727.114462688,0
+KAI.US,D,20080418,000000,25.0961,25.2925,24.7452,24.9695,82973.539422706,0
+KAI.US,D,20080421,000000,24.819,25.7132,24.819,25.5517,84398.89483276,0
+KAI.US,D,20080422,000000,25.0672,25.794,24.9266,25.5617,115667.44106612,0
+KAI.US,D,20080423,000000,25.7302,25.7302,24.774,25.1051,77319.26183898,0
+KAI.US,D,20080424,000000,25.3363,25.3363,23.5758,23.6286,265518.33534775,0
+KAI.US,D,20080425,000000,23.7702,23.9017,22.7134,23.0903,340017.9813826,0
+KAI.US,D,20080428,000000,23.0903,23.0903,22.1511,22.5618,192383.86082105,0
+KAI.US,D,20080429,000000,22.7044,23.0533,22.0275,22.9078,181857.69637833,0
+KAI.US,D,20080430,000000,23.1181,24.1979,22.8879,23.3415,132790.76422237,0
+KAI.US,D,20080501,000000,23.2169,23.9207,23.1002,23.6834,125882.65534902,0
+KAI.US,D,20080502,000000,23.6386,24.1291,23.5848,23.7352,98186.023693556,0
+KAI.US,D,20080505,000000,23.2169,24.2078,23.2169,24.1131,123635.789678,0
+KAI.US,D,20080506,000000,24.0413,24.8917,23.8439,24.5836,97685.494242735,0
+KAI.US,D,20080507,000000,24.6544,25.1789,24.3275,24.3623,104220.46292429,0
+KAI.US,D,20080508,000000,24.3005,24.792,24.3005,24.5149,60807.80835207,0
+KAI.US,D,20080509,000000,24.1131,24.9515,23.9546,24.7022,39967.126188318,0
+KAI.US,D,20080512,000000,24.7022,25.8886,24.4162,25.5686,54885.71240488,0
+KAI.US,D,20080513,000000,25.5686,25.6952,24.9096,25.3703,56386.297692311,0
+KAI.US,D,20080514,000000,25.3703,25.7481,24.9515,24.9605,44462.863660424,0
+KAI.US,D,20080515,000000,24.784,25.3991,24.6186,25.2397,46034.666565107,0
+KAI.US,D,20080516,000000,25.2397,25.4699,23.8948,25.2565,96082.596322069,0
+KAI.US,D,20080519,000000,25.2995,25.2995,24.5049,24.6016,62518.034231129,0
+KAI.US,D,20080520,000000,24.6016,25.0492,24.3275,24.6106,52930.738658084,0
+KAI.US,D,20080521,000000,24.5836,24.9894,23.7004,24.0323,52268.715737158,0
+KAI.US,D,20080522,000000,23.7352,24.3883,23.7352,24.0323,57085.43401941,0
+KAI.US,D,20080523,000000,23.9356,23.9546,23.3315,23.7632,46429.8741876,0
+KAI.US,D,20080527,000000,23.808,24.1979,23.4043,23.9207,81370.641502039,0
+KAI.US,D,20080528,000000,23.8609,23.9645,23.4561,23.8529,34161.385784805,0
+KAI.US,D,20080529,000000,23.6286,24.7112,23.6196,24.1909,66269.497449709,0
+KAI.US,D,20080530,000000,24.1619,24.2657,23.7632,23.9207,48977.659368132,0
+KAI.US,D,20080602,000000,23.7532,23.9017,23.3125,23.8529,140085.05313294,0
+KAI.US,D,20080603,000000,23.9745,24.4501,23.475,23.8698,106333.92094611,0
+KAI.US,D,20080604,000000,23.808,24.9266,23.6486,24.5149,69941.718530784,0
+KAI.US,D,20080605,000000,24.5408,25.1689,24.5408,25.0074,102623.58339383,0
+KAI.US,D,20080606,000000,24.792,24.9366,23.6754,23.6924,47039.737726876,0
+KAI.US,D,20080609,000000,23.6386,23.9017,23.164,23.6486,91063.258903414,0
+KAI.US,D,20080610,000000,23.4222,23.7262,23.2497,23.4312,94785.633236073,0
+KAI.US,D,20080611,000000,23.2846,23.3125,22.7592,22.9237,81046.651496798,0
+KAI.US,D,20080612,000000,23.1899,23.5848,22.7592,22.7592,33353.918434282,0
+KAI.US,D,20080613,000000,22.8689,23.4402,22.8689,23.171,40841.798895966,0
+KAI.US,D,20080616,000000,23.0005,23.0005,22.2408,22.509,38174.648976661,0
+KAI.US,D,20080617,000000,22.6596,22.6596,21.9717,22.2777,44624.357130529,0
+KAI.US,D,20080618,000000,22.2408,22.3565,21.7932,22.2239,31654.726270573,0
+KAI.US,D,20080619,000000,22.2239,22.6865,22.1331,22.4732,58195.827009509,0
+KAI.US,D,20080620,000000,22.2947,22.2947,21.5779,21.9717,95126.675346853,0
+KAI.US,D,20080623,000000,22.0633,22.0633,21.4772,21.7025,54869.663364371,0
+KAI.US,D,20080624,000000,21.4363,21.4363,20.2808,20.4314,81144.951869906,0
+KAI.US,D,20080625,000000,20.6198,21.5599,20.3506,21.4194,115239.13229759,0
+KAI.US,D,20080626,000000,21.2548,21.3476,20.4872,20.7893,86212.436410083,0
+KAI.US,D,20080627,000000,20.7015,20.8979,19.9489,19.9489,343237.82013438,0
+KAI.US,D,20080630,000000,19.9768,20.6297,19.8781,20.23,161559.67239673,0
+KAI.US,D,20080701,000000,20.0496,20.4872,20.0496,20.2898,99131.914018454,0
+KAI.US,D,20080702,000000,20.211,20.2628,19.1144,19.3268,143727.18226306,0
+KAI.US,D,20080703,000000,19.3338,20.4962,19.3338,19.8063,52467.322613437,0
+KAI.US,D,20080707,000000,19.9578,20.0665,19.4763,19.5999,115374.54607687,0
+KAI.US,D,20080708,000000,19.6777,20.9169,19.6199,20.9169,98061.643629624,0
+KAI.US,D,20080709,000000,20.9169,21.0395,19.9768,20.0924,69088.110188802,0
+KAI.US,D,20080710,000000,19.9857,20.4224,19.8153,20.23,71099.255577372,0
+KAI.US,D,20080711,000000,20.0047,20.8521,19.913,20.6846,66762.002380277,0
+KAI.US,D,20080714,000000,20.7205,21.0315,20.1273,20.8621,86838.348989868,0
+KAI.US,D,20080715,000000,20.7105,21.551,20.5052,20.8521,71122.326073101,0
+KAI.US,D,20080716,000000,20.8621,20.9617,20.4872,20.8521,110562.84311977,0
+KAI.US,D,20080717,000000,20.9967,21.533,20.565,20.7633,74153.588598916,0
+KAI.US,D,20080718,000000,20.7465,20.8351,20.4224,20.558,49276.57274758,0
+KAI.US,D,20080721,000000,20.6297,20.6667,20.3148,20.3148,76615.110186723,0
+KAI.US,D,20080722,000000,20.1742,20.6118,20.0924,20.5829,94830.7711625,0
+KAI.US,D,20080723,000000,20.5121,20.5829,19.913,20.1363,92685.215059681,0
+KAI.US,D,20080724,000000,18.1673,19.5561,15.996,19.0366,474794.81436776,0
+KAI.US,D,20080725,000000,19.3427,20.211,19.0964,19.4474,239477.76405964,0
+KAI.US,D,20080728,000000,19.3497,20.256,19.3338,19.5641,164462.54259848,0
+KAI.US,D,20080729,000000,19.5301,19.913,19.3686,19.5561,208457.97795414,0
+KAI.US,D,20080730,000000,19.6447,19.913,19.4663,19.6447,130075.46718155,0
+KAI.US,D,20080731,000000,19.2889,19.6967,19.0696,19.1414,128420.40987924,0
+KAI.US,D,20080801,000000,19.1513,19.5561,18.4813,19.1972,117650.5006338,0
+KAI.US,D,20080804,000000,19.1054,19.271,18.0596,18.0686,179408.2115709,0
+KAI.US,D,20080805,000000,18.3567,19.1054,18.3567,18.8921,164634.06671891,0
+KAI.US,D,20080806,000000,18.8672,19.0696,18.4565,18.8841,130065.43653123,0
+KAI.US,D,20080807,000000,18.7246,19.5391,18.4723,18.9569,106716.08872318,0
+KAI.US,D,20080808,000000,18.938,20.9617,18.938,20.8351,103954.65069089,0
+KAI.US,D,20080811,000000,20.7543,22.2319,20.23,21.9099,152065.66187163,0
+KAI.US,D,20080812,000000,21.8031,22.1421,21.533,21.9617,86787.192673251,0
+KAI.US,D,20080813,000000,21.9437,22.7134,21.8541,22.4192,112732.47278335,0
+KAI.US,D,20080814,000000,22.2408,23.0433,22.2239,22.4094,77083.541556529,0
+KAI.US,D,20080815,000000,22.7413,22.9735,21.4772,21.9257,88577.663754846,0
+KAI.US,D,20080818,000000,21.9527,21.9527,21.0315,21.208,48084.931489914,0
+KAI.US,D,20080819,000000,21.0146,21.0146,20.6297,20.8351,143232.67120243,0
+KAI.US,D,20080820,000000,20.8351,21.6676,20.7105,21.6227,109750.3604441,0
+KAI.US,D,20080821,000000,21.4363,21.9257,20.9877,21.4194,78311.293155337,0
+KAI.US,D,20080822,000000,21.551,22.0993,21.551,21.9179,58209.869919952,0
+KAI.US,D,20080825,000000,21.8739,21.9717,20.9329,21.3676,79515.974258416,0
+KAI.US,D,20080826,000000,21.3676,21.9906,21.3676,21.8999,74820.626845,0
+KAI.US,D,20080827,000000,21.8739,22.1511,21.7483,22.0275,54393.207474312,0
+KAI.US,D,20080828,000000,22.0275,22.1511,21.6496,21.7483,63181.060217087,0
+KAI.US,D,20080829,000000,21.6586,21.6586,20.9518,20.9877,61716.585270796,0
+KAI.US,D,20080902,000000,21.2548,21.551,20.7723,21.0066,115356.4909063,0
+KAI.US,D,20080903,000000,21.0495,21.5779,20.565,21.542,91846.652693175,0
+KAI.US,D,20080904,000000,21.2738,21.3008,20.6118,20.7465,90497.530225531,0
+KAI.US,D,20080905,000000,20.6577,21.5779,20.6297,21.4951,80670.502109909,0
+KAI.US,D,20080908,000000,22.3316,22.3316,21.8371,22.1242,75519.763172099,0
+KAI.US,D,20080909,000000,22.176,22.5968,21.1043,21.1043,87996.889101489,0
+KAI.US,D,20080910,000000,21.4284,21.9099,20.8162,21.7763,99827.038085426,0
+KAI.US,D,20080911,000000,21.6417,21.7394,20.9079,21.4363,75978.163891589,0
+KAI.US,D,20080912,000000,21.2459,22.2777,21.2459,22.0813,98570.197600699,0
+KAI.US,D,20080915,000000,21.6058,22.0455,21.185,21.185,68566.516372315,0
+KAI.US,D,20080916,000000,21.0066,21.9906,20.7633,21.9906,102278.52902291,0
+KAI.US,D,20080917,000000,21.542,21.542,19.9768,20.5929,154408.8217857,0
+KAI.US,D,20080918,000000,21.0146,21.6676,19.6967,21.5878,236293.03258397,0
+KAI.US,D,20080919,000000,23.2667,23.3415,21.5878,22.509,296495.99272192,0
+KAI.US,D,20080922,000000,22.3396,22.9397,21.9257,22.2688,55258.852596674,0
+KAI.US,D,20080923,000000,22.5528,22.8689,21.9257,21.9437,87069.05394716,0
+KAI.US,D,20080924,000000,22.0375,22.1421,21.6845,21.9257,88025.977987408,0
+KAI.US,D,20080925,000000,22.0633,22.502,21.8101,21.9257,61611.263442467,0
+KAI.US,D,20080926,000000,21.4862,21.8739,21.192,21.7843,172884.27660469,0
+KAI.US,D,20080929,000000,21.3576,21.3576,19.7066,19.7066,102481.14815932,0
+KAI.US,D,20080930,000000,20.0306,20.5749,19.0456,20.3786,65500.14657039,0
+KAI.US,D,20081001,000000,20.256,20.256,19.3338,19.5122,31509.281840975,0
+KAI.US,D,20081002,000000,19.271,19.271,18.1045,18.1494,69282.704804953,0
+KAI.US,D,20081003,000000,18.3278,18.6797,17.3538,17.3637,48734.917630459,0
+KAI.US,D,20081006,000000,17.0068,18.1145,16.5852,17.8842,97644.368576435,0
+KAI.US,D,20081007,000000,18.1942,18.1942,16.9321,16.958,131256.07472386,0
+KAI.US,D,20081008,000000,16.3877,17.5253,16.3877,16.967,223948.31123877,0
+KAI.US,D,20081009,000000,17.0966,17.0966,15.2153,15.2513,98192.042083746,0
+KAI.US,D,20081010,000000,14.4656,14.8236,13.1248,14.3201,278120.8444061,0
+KAI.US,D,20081013,000000,14.8146,15.5364,14.1955,15.5294,149235.01235216,0
+KAI.US,D,20081014,000000,15.9392,15.968,14.1855,14.8575,103523.33272726,0
+KAI.US,D,20081015,000000,14.9372,15.0519,13.5136,13.5136,81974.486651127,0
+KAI.US,D,20081016,000000,13.5694,14.1127,12.9493,13.6033,184086.50687878,0
+KAI.US,D,20081017,000000,13.0869,14.4178,13.0769,14.0609,187361.5142073,0
+KAI.US,D,20081020,000000,14.1387,14.671,13.8635,14.652,67689.837534604,0
+KAI.US,D,20081021,000000,14.2942,14.6322,14.0339,14.0439,102773.04008355,0
+KAI.US,D,20081022,000000,13.7479,14.2224,13.0599,13.4498,65291.509043795,0
+KAI.US,D,20081023,000000,14.0529,14.5324,12.2434,12.5665,185186.86921856,0
+KAI.US,D,20081024,000000,11.2496,12.8985,11.1348,12.726,136946.46264873,0
+KAI.US,D,20081027,000000,12.6014,13.1497,12.0381,12.0551,122819.29474218,0
+KAI.US,D,20081028,000000,12.2904,13.2255,12.0381,13.1906,155965.57871491,0
+KAI.US,D,20081029,000000,13.3521,13.9373,12.8895,12.8985,162313.97730057,0
+KAI.US,D,20081030,000000,13.2255,14.9462,13.2255,14.3201,137221.30246742,0
+KAI.US,D,20081031,000000,14.3291,15.7766,14.2055,14.7159,176333.81724872,0
+KAI.US,D,20081103,000000,14.5324,15.2771,13.6412,13.7299,288100.33840654,0
+KAI.US,D,20081104,000000,14.0679,14.6132,13.6502,14.2753,215616.85308542,0
+KAI.US,D,20081105,000000,14.0938,14.0938,13.6502,13.721,118880.25836268,0
+KAI.US,D,20081106,000000,13.6322,14.3201,13.5415,13.9971,175738.99968492,0
+KAI.US,D,20081107,000000,14.1387,14.4378,13.8914,14.3012,124067.10764163,0
+KAI.US,D,20081110,000000,14.679,14.679,13.9533,14.1576,88653.896697256,0
+KAI.US,D,20081111,000000,14.0529,14.3201,13.6122,13.693,124174.43560002,0
+KAI.US,D,20081112,000000,13.4776,13.7479,13.0599,13.1756,93915.975853584,0
+KAI.US,D,20081113,000000,13.2444,13.9971,12.8347,13.9463,260275.31442703,0
+KAI.US,D,20081114,000000,13.683,14.1955,13.1567,13.1567,112179.78395088,0
+KAI.US,D,20081117,000000,13.05,13.4866,12.8985,12.9763,110012.16041737,0
+KAI.US,D,20081118,000000,12.9763,13.6671,12.1816,12.5476,194969.76247279,0
+KAI.US,D,20081119,000000,12.5476,13.2255,12.3512,12.3602,87580.61711333,0
+KAI.US,D,20081120,000000,12.2804,12.5116,11.08,11.1438,72533.638572711,0
+KAI.US,D,20081121,000000,11.3482,12.5286,10.6583,12.4319,89737.206931498,0
+KAI.US,D,20081124,000000,12.6193,13.0421,12.3062,12.5017,106263.70639389,0
+KAI.US,D,20081125,000000,12.7968,12.8895,12.1188,12.8536,85573.483984887,0
+KAI.US,D,20081126,000000,12.407,13.4678,12.3232,13.4258,125493.46611672,0
+KAI.US,D,20081128,000000,13.2793,13.5046,13.0949,13.4089,46706.72013635,0
+KAI.US,D,20081201,000000,12.9763,12.9763,11.5107,11.5396,115584.18666849,0
+KAI.US,D,20081202,000000,11.8935,12.1717,11.3402,12.1458,91898.812074824,0
+KAI.US,D,20081203,000000,11.7789,12.8715,11.6084,12.4828,94755.541285122,0
+KAI.US,D,20081204,000000,12.2993,12.9583,11.3562,11.7609,77252.056481855,0
+KAI.US,D,20081205,000000,11.5626,11.6533,11.0611,11.2774,172535.20997365,0
+KAI.US,D,20081208,000000,11.4539,11.7949,11.3312,11.6353,141476.30433191,0
+KAI.US,D,20081209,000000,11.5396,12.716,11.5396,12.3232,111308.12043834,0
+KAI.US,D,20081210,000000,12.422,13.0599,12.2993,12.8895,45741.771575849,0
+KAI.US,D,20081211,000000,12.6193,12.9763,11.5626,11.9484,67595.549421623,0
+KAI.US,D,20081212,000000,11.7709,12.0042,11.4639,11.7341,129096.4757106,0
+KAI.US,D,20081215,000000,11.7709,11.8935,10.767,10.9913,58281.087537203,0
+KAI.US,D,20081216,000000,11.2236,12.0102,11.099,11.5895,111792.60084865,0
+KAI.US,D,20081217,000000,11.4738,12.1816,11.436,11.8397,114206.97837996,0
+KAI.US,D,20081218,000000,11.8657,12.5286,11.6533,12.397,96186.915085366,0
+KAI.US,D,20081219,000000,12.716,13.05,11.8577,12.1617,220027.33002983,0
+KAI.US,D,20081222,000000,12.1986,12.2275,10.8477,11.116,83640.577668789,0
+KAI.US,D,20081223,000000,11.3851,11.9295,11.0182,11.5297,74305.051418704,0
+KAI.US,D,20081224,000000,11.7061,11.7061,11.2236,11.2316,19336.084616193,0
+KAI.US,D,20081226,000000,11.3054,11.5626,11.3054,11.5207,28730.79170315,0
+KAI.US,D,20081229,000000,11.4449,11.4449,10.3204,10.4001,50735.02930368,0
+KAI.US,D,20081230,000000,10.5597,11.4828,10.3284,10.9554,346400.48417935,0
+KAI.US,D,20081231,000000,11.0701,12.3512,10.9365,12.065,188822.9799585,0
+KAI.US,D,20090102,000000,12.1009,12.5575,12.0461,12.1548,620550.19412493,0
+KAI.US,D,20090105,000000,12.1896,12.2993,11.8127,12.065,120504.22064901,0
+KAI.US,D,20090106,000000,12.3332,12.6462,12.0909,12.4498,100941.44333566,0
+KAI.US,D,20090107,000000,12.1816,12.407,11.3402,11.6084,109063.26089737,0
+KAI.US,D,20090108,000000,11.5985,11.8297,11.3662,11.7341,59170.806220326,0
+KAI.US,D,20090109,000000,11.7709,11.7709,11.1956,11.3054,101963.56660296,0
+KAI.US,D,20090112,000000,11.3402,11.3851,10.6873,10.8019,54921.822746021,0
+KAI.US,D,20090113,000000,10.8189,11.1868,10.6354,10.8906,43313.351134089,0
+KAI.US,D,20090114,000000,10.7411,10.7411,9.81891,9.91561,60326.337136851,0
+KAI.US,D,20090115,000000,9.89068,10.2316,9.28195,10.141,95430.60405146,0
+KAI.US,D,20090116,000000,10.1788,10.1788,9.45034,9.66538,55345.1161894,0
+KAI.US,D,20090120,000000,9.57665,9.57665,8.34143,8.36825,97282.26209999,0
+KAI.US,D,20090121,000000,8.61849,9.23559,8.34143,9.13919,110489.61937246,0
+KAI.US,D,20090122,000000,8.91328,9.003,8.22489,8.53813,58470.666828195,0
+KAI.US,D,20090123,000000,8.2876,8.97778,8.2876,8.59167,86574.54288653,0
+KAI.US,D,20090126,000000,8.58299,9.14826,8.33236,8.71709,45248.26358025,0
+KAI.US,D,20090127,000000,8.71709,9.12942,8.53813,8.96841,75887.888038736,0
+KAI.US,D,20090128,000000,9.07648,9.80993,8.91328,9.80993,120100.98850627,0
+KAI.US,D,20090129,000000,9.60357,9.99439,9.35224,9.39989,138717.87549473,0
+KAI.US,D,20090130,000000,9.4597,9.70027,8.90401,8.98606,70232.607389979,0
+KAI.US,D,20090202,000000,8.91328,9.35224,8.73543,9.05773,138283.54833599,0
+KAI.US,D,20090203,000000,9.15563,9.79198,9.04917,9.63846,79436.732120911,0
+KAI.US,D,20090204,000000,9.66538,9.92558,9.08525,9.18176,52888.609926753,0
+KAI.US,D,20090205,000000,9.11008,9.74613,9.11008,9.48692,76700.370714417,0
+KAI.US,D,20090206,000000,9.50487,9.92558,9.47695,9.57665,38449.488795347,0
+KAI.US,D,20090209,000000,9.51285,9.6564,9.42362,9.54076,26801.89764718,0
+KAI.US,D,20090210,000000,9.46768,9.70924,8.7446,8.75397,53875.625917952,0
+KAI.US,D,20090211,000000,8.82455,9.05773,8.69076,8.92245,43572.141912269,0
+KAI.US,D,20090212,000000,8.78886,9.12942,8.66314,9.07648,63682.59273294,0
+KAI.US,D,20090213,000000,9.04039,9.39989,9.04039,9.24526,99179.058074945,0
+KAI.US,D,20090217,000000,8.91328,9.11008,8.78886,9.003,46761.888713093,0
+KAI.US,D,20090218,000000,9.04917,9.27267,8.90401,8.98606,58940.101263034,0
+KAI.US,D,20090219,000000,9.04917,9.17199,8.72635,8.73543,43492.899774764,0
+KAI.US,D,20090220,000000,8.61849,8.80621,8.50264,8.53813,75631.103390619,0
+KAI.US,D,20090223,000000,8.68159,8.68159,8.02809,8.08183,51503.377117967,0
+KAI.US,D,20090224,000000,8.22489,8.86962,8.03707,8.77152,80871.11511625,0
+KAI.US,D,20090225,000000,8.6457,8.6457,8.0903,8.25191,64087.831005748,0
+KAI.US,D,20090226,000000,8.27883,8.33236,7.94754,7.96528,37883.760117466,0
+KAI.US,D,20090227,000000,7.88474,8.36825,7.88474,8.10864,114621.24423806,0
+KAI.US,D,20090302,000000,7.96528,8.08183,7.33861,7.4374,99014.555409745,0
+KAI.US,D,20090303,000000,7.58097,7.67906,6.66776,6.92717,74559.829936757,0
+KAI.US,D,20090304,000000,7.02587,7.07043,6.64972,6.83734,56529.735991845,0
+KAI.US,D,20090305,000000,6.70365,6.9808,6.21126,6.27397,55883.762111426,0
+KAI.US,D,20090306,000000,6.29202,6.56947,6.10399,6.20239,66401.902033893,0
+KAI.US,D,20090309,000000,6.12183,6.40816,5.81737,5.94298,140899.54193869,0
+KAI.US,D,20090310,000000,6.03231,6.56947,5.93411,6.35483,70709.063280038,0
+KAI.US,D,20090311,000000,6.40816,6.69478,6.31843,6.35483,51106.163365412,0
+KAI.US,D,20090312,000000,6.30956,7.6343,6.1665,7.54488,81826.033026434,0
+KAI.US,D,20090313,000000,7.51786,7.74197,7.33861,7.59841,57009.201077001,0
+KAI.US,D,20090316,000000,7.74197,8.1891,7.68813,7.86698,87147.293019634,0
+KAI.US,D,20090317,000000,7.84007,8.51151,7.50898,8.12679,104648.77169284,0
+KAI.US,D,20090318,000000,8.06378,9.04039,7.78643,8.86124,69759.160695013,0
+KAI.US,D,20090319,000000,8.97778,9.25404,8.75397,8.79813,54304.937751521,0
+KAI.US,D,20090320,000000,8.82455,9.15563,8.37713,8.37713,87090.118312827,0
+KAI.US,D,20090323,000000,8.61849,10.0213,8.61849,10.0213,74492.624579632,0
+KAI.US,D,20090324,000000,9.89068,10.2855,9.18176,9.19133,69557.544623641,0
+KAI.US,D,20090325,000000,9.28963,10.6075,9.28963,9.87274,70464.315412302,0
+KAI.US,D,20090326,000000,10.0402,10.2656,10.0402,10.2406,87545.509837221,0
+KAI.US,D,20090327,000000,10.2506,10.443,9.82887,9.82887,47059.79902751,0
+KAI.US,D,20090330,000000,9.39141,9.92558,9.19133,9.49589,80585.241582214,0
+KAI.US,D,20090331,000000,9.6564,10.8906,9.46768,10.3104,92034.225854104,0
+KAI.US,D,20090401,000000,10.105,10.2755,9.70924,9.86377,81845.091262037,0
+KAI.US,D,20090402,000000,10.114,11.6613,10.114,10.5407,134958.38775589,0
+KAI.US,D,20090403,000000,10.5058,10.7411,10.096,10.2656,55801.510778827,0
+KAI.US,D,20090406,000000,10.1688,10.2506,9.39989,9.72819,55496.579009188,0
+KAI.US,D,20090407,000000,9.6564,9.74613,8.99572,9.23559,76643.19600761,0
+KAI.US,D,20090408,000000,9.32781,9.88271,9.25404,9.88271,47052.777572288,0
+KAI.US,D,20090409,000000,9.93355,11.3482,9.93355,11.1868,74930.963998488,0
+KAI.US,D,20090413,000000,10.9993,11.0352,10.3712,10.7501,35218.616328223,0
+KAI.US,D,20090414,000000,10.5507,10.5885,9.49589,9.83885,62591.257978443,0
+KAI.US,D,20090415,000000,9.81891,10.6583,9.70924,10.5597,58269.050756823,0
+KAI.US,D,20090416,000000,10.7051,10.9086,9.95051,10.8996,71208.589665828,0
+KAI.US,D,20090417,000000,10.9644,11.3054,10.7581,11.0352,45835.056623798,0
+KAI.US,D,20090420,000000,10.8477,10.8477,9.23559,9.39989,128315.0880509,0
+KAI.US,D,20090421,000000,9.39141,10.5597,9.36171,10.3622,103045.87377217,0
+KAI.US,D,20090422,000000,10.1788,11.0611,10.114,10.6175,116601.29461065,0
+KAI.US,D,20090423,000000,10.6583,10.6963,9.43259,10.123,88019.959597218,0
+KAI.US,D,20090424,000000,10.1878,10.6683,9.93355,10.4869,60378.4965185,0
+KAI.US,D,20090427,000000,10.2406,10.3622,9.34446,9.64743,123266.66174633,0
+KAI.US,D,20090428,000000,9.63846,10.6583,9.5597,10.3284,98719.654290424,0
+KAI.US,D,20090429,000000,10.3802,11.417,10.3453,11.409,225817.02139284,0
+KAI.US,D,20090430,000000,11.5985,11.7161,10.7939,11.0442,178193.4998175,0
+KAI.US,D,20090501,000000,11.1528,11.1528,10.6773,10.8388,187019.46903149,0
+KAI.US,D,20090504,000000,11.0252,11.8029,10.9465,11.6891,100846.15215764,0
+KAI.US,D,20090505,000000,11.4738,11.8397,11.2694,11.7161,98376.60604958,0
+KAI.US,D,20090506,000000,11.7949,11.9962,11.3941,11.9015,53602.792229327,0
+KAI.US,D,20090507,000000,11.4539,11.4539,10.2506,10.7131,176118.15826691,0
+KAI.US,D,20090508,000000,10.7411,10.9086,10.2246,10.4869,164834.67972525,0
+KAI.US,D,20090511,000000,10.2576,10.9554,9.83885,10.5795,113195.88882801,0
+KAI.US,D,20090512,000000,10.5885,10.8288,10.452,10.6683,100176.10471646,0
+KAI.US,D,20090513,000000,10.4869,10.7411,10.105,10.123,103242.47451839,0
+KAI.US,D,20090514,000000,10.1978,10.8189,10.1978,10.452,81704.662157597,0
+KAI.US,D,20090515,000000,10.452,10.7051,10.096,10.4161,67312.685082683,0
+KAI.US,D,20090518,000000,10.4081,10.8477,10.4081,10.7839,125702.10364331,0
+KAI.US,D,20090519,000000,10.8637,11.3662,10.2656,11.2046,119634.56326652,0
+KAI.US,D,20090520,000000,11.3402,11.9484,10.9823,11.116,71034.056350311,0
+KAI.US,D,20090521,000000,10.8119,11.5715,10.5597,10.8807,57107.501450107,0
+KAI.US,D,20090522,000000,10.9275,11.402,10.4081,10.443,56132.52223929,0
+KAI.US,D,20090526,000000,10.2147,12.083,10.096,12.0551,108933.86550828,0
+KAI.US,D,20090527,000000,12.083,12.083,11.1688,11.1768,119300.54261096,0
+KAI.US,D,20090528,000000,11.2496,11.6703,10.767,11.5715,110047.26769348,0
+KAI.US,D,20090529,000000,11.6703,12.4927,11.3851,12.4927,371713.83331948,0
+KAI.US,D,20090601,000000,12.4418,13.3152,12.4418,13.2703,96655.346455173,0
+KAI.US,D,20090602,000000,11.7519,12.5286,11.5536,12.2434,127793.49423442,0
+KAI.US,D,20090603,000000,12.0909,12.5286,11.9384,12.1617,70333.91695818,0
+KAI.US,D,20090604,000000,12.3422,12.6193,11.9295,12.4418,118504.10897579,0
+KAI.US,D,20090605,000000,12.5286,12.6193,11.9873,12.0461,99815.001305046,0
+KAI.US,D,20090608,000000,12.0381,12.1816,11.8127,11.8297,147412.44318956,0
+KAI.US,D,20090609,000000,11.9673,12.074,11.6613,11.6613,117479.97957842,0
+KAI.US,D,20090610,000000,11.8127,11.8756,11.1956,11.6891,80632.385638704,0
+KAI.US,D,20090611,000000,11.7869,12.0281,11.2136,11.3233,105663.87350492,0
+KAI.US,D,20090612,000000,11.2496,11.8756,11.0083,11.5396,49325.722934133,0
+KAI.US,D,20090615,000000,11.2774,11.3662,10.4251,11.2236,62295.353794091,0
+KAI.US,D,20090616,000000,11.3662,11.5297,10.9175,11.0083,62575.208937936,0
+KAI.US,D,20090617,000000,10.9823,11.4918,10.9823,11.1249,47425.917764083,0
+KAI.US,D,20090618,000000,11.0701,11.427,10.9086,11.0252,40101.536902567,0
+KAI.US,D,20090619,000000,11.2316,11.3482,10.8388,10.9275,123314.80886785,0
+KAI.US,D,20090622,000000,10.8019,10.9175,10.2147,10.443,126286.89055679,0
+KAI.US,D,20090623,000000,10.5597,10.8477,9.79996,9.89866,154857.19185487,0
+KAI.US,D,20090624,000000,10.0312,10.3802,9.79996,9.87274,74537.76250606,0
+KAI.US,D,20090625,000000,9.7541,10.2406,9.74613,10.0482,70655.900833358,0
+KAI.US,D,20090626,000000,9.90664,10.141,9.32781,9.91561,120264.48810643,0
+KAI.US,D,20090629,000000,10.0213,10.0312,9.32781,9.79198,100301.48784542,0
+KAI.US,D,20090630,000000,9.77304,10.6075,9.67336,10.105,112583.01609363,0
+KAI.US,D,20090701,000000,10.141,10.9175,10.0133,10.3284,60528.956273256,0
+KAI.US,D,20090702,000000,10.096,10.1598,9.66538,9.68132,76139.657361694,0
+KAI.US,D,20090706,000000,9.78202,9.80993,9.09283,9.44266,109594.88536418,0
+KAI.US,D,20090707,000000,9.49589,9.49589,8.93203,8.94977,49954.644709013,0
+KAI.US,D,20090708,000000,9.02215,9.2992,8.63693,8.92245,70822.409628621,0
+KAI.US,D,20090709,000000,8.96841,8.98606,8.33236,8.35041,61362.503314604,0
+KAI.US,D,20090710,000000,8.26985,8.60093,8.04603,8.22489,51077.074479492,0
+KAI.US,D,20090713,000000,8.25191,8.60991,8.06378,8.56525,28244.305162773,0
+KAI.US,D,20090714,000000,8.52916,8.75397,8.45788,8.53813,38159.603001184,0
+KAI.US,D,20090715,000000,8.65498,9.82887,8.61849,9.7541,96171.869109891,0
+KAI.US,D,20090716,000000,9.64743,10.2954,9.64743,10.0402,54183.566882686,0
+KAI.US,D,20090717,000000,10.0682,10.141,9.74613,9.93355,39827.700148911,0
+KAI.US,D,20090720,000000,9.95947,10.1688,9.80993,10.0582,60926.170025812,0
+KAI.US,D,20090721,000000,10.1598,10.1598,9.82887,10.0133,32786.183626336,0
+KAI.US,D,20090722,000000,9.87274,10.096,9.83885,9.93355,53680.028236769,0
+KAI.US,D,20090723,000000,9.88271,10.5795,9.88271,10.0782,68437.120983225,0
+KAI.US,D,20090724,000000,9.95051,10.434,9.95051,10.0782,41617.168165475,0
+KAI.US,D,20090727,000000,10.0312,10.105,9.64743,10.0133,39695.295564726,0
+KAI.US,D,20090728,000000,9.89068,10.2656,9.72819,9.96745,43713.57408174,0
+KAI.US,D,20090729,000000,9.90664,10.2058,9.79996,9.83885,47605.466404758,0
+KAI.US,D,20090730,000000,9.87274,10.2954,9.79996,9.90664,97129.79621517,0
+KAI.US,D,20090731,000000,9.89068,10.114,9.82887,9.94253,57795.604061857,0
+KAI.US,D,20090803,000000,10.1598,10.2406,9.90664,10.0782,44374.593937634,0
+KAI.US,D,20090804,000000,9.95947,10.3044,9.94253,10.0312,48320.651772364,0
+KAI.US,D,20090805,000000,10.0402,10.1688,9.51285,10.0213,54591.814350589,0
+KAI.US,D,20090806,000000,10.4779,10.4779,9.68132,9.78202,85124.110850683,0
+KAI.US,D,20090807,000000,9.98541,10.4958,9.98541,10.2246,36346.06142386,0
+KAI.US,D,20090810,000000,10.1788,10.3204,9.77304,10.2656,97160.891231153,0
+KAI.US,D,20090811,000000,10.2316,10.3353,9.91561,10.096,154082.82565039,0
+KAI.US,D,20090812,000000,10.141,10.5795,10.141,10.1688,274583.03403927,0
+KAI.US,D,20090813,000000,10.1978,10.452,10.1788,10.2954,335956.57106923,0
+KAI.US,D,20090814,000000,10.3104,10.5885,9.99439,10.5327,55677.130714895,0
+KAI.US,D,20090817,000000,10.2656,10.5696,10.2656,10.3533,83160.109518603,0
+KAI.US,D,20090818,000000,10.452,11.9384,10.452,11.8297,106719.09791828,0
+KAI.US,D,20090819,000000,11.6703,11.8297,11.5496,11.8217,27843.079150091,0
+KAI.US,D,20090820,000000,11.7519,11.9095,10.9913,11.6613,44350.520376873,0
+KAI.US,D,20090821,000000,11.8935,12.5017,11.8935,12.2704,55457.459472952,0
+KAI.US,D,20090824,000000,12.3422,12.4498,11.5396,11.8397,19676.123661941,0
+KAI.US,D,20090825,000000,11.9195,12.2176,11.0252,11.1956,44858.071282916,0
+KAI.US,D,20090826,000000,11.1249,11.6703,10.5507,11.5895,41020.34447161,0
+KAI.US,D,20090827,000000,11.4828,11.5207,10.9275,11.3233,25468.824220043,0
+KAI.US,D,20090828,000000,11.4738,11.4738,10.5157,10.8477,42392.537434983,0
+KAI.US,D,20090831,000000,10.7051,10.8288,10.2316,10.4081,63302.431085922,0
+KAI.US,D,20090901,000000,10.2855,11.0611,10.0682,10.4251,39223.854999825,0
+KAI.US,D,20090902,000000,10.3622,10.5975,10.2576,10.4161,70832.440278938,0
+KAI.US,D,20090903,000000,10.4599,10.6175,9.81891,10.2855,77871.95067145,0
+KAI.US,D,20090904,000000,10.2316,11.1528,10.2316,11.09,29732.853669824,0
+KAI.US,D,20090908,000000,11.2236,11.3482,10.9175,11.1438,22005.240665563,0
+KAI.US,D,20090909,000000,11.1348,11.6703,11.0442,11.3312,18659.015719791,0
+KAI.US,D,20090910,000000,11.2874,11.402,10.8019,11.0252,20358.207883501,0
+KAI.US,D,20090911,000000,11.0083,11.0083,10.443,10.5247,35641.909771603,0
+KAI.US,D,20090914,000000,10.4081,11.1249,10.4081,11.0611,15820.341680064,0
+KAI.US,D,20090915,000000,11.0083,11.116,10.6963,10.8477,17475.398982378,0
+KAI.US,D,20090916,000000,10.9465,10.9823,10.6873,10.9275,16382.058097819,0
+KAI.US,D,20090917,000000,10.9365,12.5286,10.8388,12.1816,33397.050230646,0
+KAI.US,D,20090918,000000,12.2604,12.8057,11.4828,12.735,86792.20799841,0
+KAI.US,D,20090921,000000,12.5575,12.6283,11.7609,11.7709,42264.145110925,0
+KAI.US,D,20090922,000000,11.8756,11.9295,11.2136,11.2406,32293.678695769,0
+KAI.US,D,20090923,000000,11.1608,11.2874,10.7051,10.7051,46398.779171616,0
+KAI.US,D,20090924,000000,10.7221,11.0521,10.0582,10.2855,92803.576733423,0
+KAI.US,D,20090925,000000,10.2506,10.9365,10.2506,10.7051,41997.329812491,0
+KAI.US,D,20090928,000000,10.7131,11.099,10.6773,10.8906,53082.201477872,0
+KAI.US,D,20090929,000000,11.0252,11.4828,10.4689,11.2694,40427.533037872,0
+KAI.US,D,20090930,000000,11.2774,11.2774,10.7839,10.8567,51456.233061477,0
+KAI.US,D,20091001,000000,10.7581,11.0521,10.7581,10.9465,41231.991193299,0
+KAI.US,D,20091002,000000,10.767,11.1688,10.5327,10.9913,44271.278239368,0
+KAI.US,D,20091005,000000,11.1608,11.8297,11.0083,11.8217,41153.752120827,0
+KAI.US,D,20091006,000000,11.9484,12.5286,11.9384,12.5116,37996.103401017,0
+KAI.US,D,20091007,000000,12.4578,12.9763,12.4418,12.8625,44152.916565627,0
+KAI.US,D,20091008,000000,13.0421,14.0339,12.9493,13.4498,111688.28208535,0
+KAI.US,D,20091009,000000,13.4498,13.5046,12.5376,12.8625,66907.446809873,0
+KAI.US,D,20091012,000000,12.9233,12.9233,12.1368,12.2345,40794.654839476,0
+KAI.US,D,20091013,000000,12.1816,12.388,11.5396,11.8845,24787.743063514,0
+KAI.US,D,20091014,000000,12.0042,12.4578,11.8756,12.0102,43067.600201321,0
+KAI.US,D,20091015,000000,11.9484,12.414,11.8756,12.3062,25596.21347907,0
+KAI.US,D,20091016,000000,12.1617,12.3232,12.0042,12.2604,49654.728264533,0
+KAI.US,D,20091019,000000,12.38,12.8985,12.3422,12.735,36260.800896165,0
+KAI.US,D,20091020,000000,12.726,12.8347,12.2904,12.5206,29744.890450205,0
+KAI.US,D,20091021,000000,12.4418,13.05,12.1896,12.5754,60995.381512999,0
+KAI.US,D,20091022,000000,12.5116,12.9413,12.388,12.6014,32192.369127567,0
+KAI.US,D,20091023,000000,12.6014,12.8536,12.3332,12.3422,32844.361398176,0
+KAI.US,D,20091026,000000,12.3232,12.5286,11.8657,12.2086,51773.201611497,0
+KAI.US,D,20091027,000000,12.0102,12.2176,11.6353,12.065,46206.190685528,0
+KAI.US,D,20091028,000000,12.0042,12.2086,11.7609,11.9673,42199.948948896,0
+KAI.US,D,20091029,000000,11.8845,12.083,11.8297,11.9873,33914.631787006,0
+KAI.US,D,20091030,000000,11.9095,12.083,11.1249,11.5396,79728.624045137,0
+KAI.US,D,20091102,000000,11.5496,11.5985,10.6503,11.3941,29865.258254009,0
+KAI.US,D,20091103,000000,11.2496,11.6703,10.9365,11.5008,31040.850471168,0
+KAI.US,D,20091104,000000,11.6084,12.6193,11.2136,11.7341,143790.37536006,0
+KAI.US,D,20091105,000000,12.3512,14.3381,12.3512,14.2573,116776.83099119,0
+KAI.US,D,20091106,000000,14.1037,14.5952,14.1037,14.5066,76437.567676111,0
+KAI.US,D,20091109,000000,14.6322,15.0519,14.6222,14.8575,62231.157632061,0
+KAI.US,D,20091110,000000,14.8325,14.9701,13.6502,14.0679,34477.351269792,0
+KAI.US,D,20091111,000000,14.1855,14.4477,12.9583,13.371,64092.846330907,0
+KAI.US,D,20091112,000000,13.2972,13.389,12.3602,12.4828,44356.538767063,0
+KAI.US,D,20091113,000000,12.5754,12.8437,12.2176,12.4498,71099.255577372,0
+KAI.US,D,20091116,000000,12.6363,13.2344,12.6193,12.9233,125058.13589296,0
+KAI.US,D,20091117,000000,12.8057,13.9901,12.8057,13.8197,30670.719474469,0
+KAI.US,D,20091118,000000,13.8007,14.0679,13.1497,13.3152,19665.089946592,0
+KAI.US,D,20091119,000000,13.2893,13.5136,12.7709,12.8985,51449.211606255,0
+KAI.US,D,20091120,000000,12.7439,13.1657,12.2604,12.414,54622.909366572,0
+KAI.US,D,20091123,000000,12.5754,13.379,12.5754,13.2793,32563.503189298,0
+KAI.US,D,20091124,000000,13.2524,13.399,12.9413,13.379,38641.074216403,0
+KAI.US,D,20091125,000000,13.4158,13.8276,12.9951,13.0241,45583.28730084,0
+KAI.US,D,20091127,000000,12.37,12.8536,12.2086,12.3142,55412.321546525,0
+KAI.US,D,20091130,000000,12.37,13.0241,11.8029,12.9075,106340.94240133,0
+KAI.US,D,20091201,000000,13.0869,13.379,12.8437,13.0599,74522.716530585,0
+KAI.US,D,20091202,000000,13.0051,14.0529,12.8257,13.9463,94070.447868467,0
+KAI.US,D,20091203,000000,13.9971,14.363,13.702,13.7379,87845.426281701,0
+KAI.US,D,20091204,000000,14.0859,14.4278,13.5864,14.0439,57430.488390317,0
+KAI.US,D,20091207,000000,14.0859,14.4088,13.7379,14.3381,46943.443483832,0
+KAI.US,D,20091208,000000,14.1755,14.4088,13.9173,13.9901,73276.909761205,0
+KAI.US,D,20091209,000000,13.9622,14.3201,13.9622,14.2224,15919.645118203,0
+KAI.US,D,20091210,000000,14.3381,14.3919,13.6322,13.693,162090.2937985,0
+KAI.US,D,20091211,000000,13.9463,14.3012,13.6502,13.8635,22025.301966197,0
+KAI.US,D,20091214,000000,14.0161,14.5324,13.6222,14.3201,69300.759975523,0
+KAI.US,D,20091215,000000,14.3201,14.5774,13.9622,14.2842,144778.39441629,0
+KAI.US,D,20091216,000000,14.4726,14.5424,14.1127,14.2663,62182.007445507,0
+KAI.US,D,20091217,000000,14.1037,14.4178,13.7479,13.9533,39606.022776905,0
+KAI.US,D,20091218,000000,14.1387,14.2573,13.7668,13.8097,114432.66801209,0
+KAI.US,D,20091221,000000,13.8914,14.4726,13.8914,14.4008,52216.55635551,0
+KAI.US,D,20091222,000000,14.363,14.4477,14.1037,14.3291,56989.139776367,0
+KAI.US,D,20091223,000000,14.3919,14.5324,14.2314,14.4378,90943.89416464,0
+KAI.US,D,20091224,000000,14.5066,14.6132,14.3919,14.4906,44147.901240468,0
+KAI.US,D,20091228,000000,14.4996,15.1077,14.4178,15.1077,60284.20840552,0
+KAI.US,D,20091229,000000,14.9631,15.1366,14.6042,14.697,86120.154427167,0
+KAI.US,D,20091230,000000,14.6422,14.8046,14.3819,14.5604,33092.118461007,0
+KAI.US,D,20091231,000000,14.6222,14.9123,14.2314,14.2842,39966.123123287,0
+KAI.US,D,20100104,000000,14.6222,14.697,13.9463,14.0859,43430.709742799,0
+KAI.US,D,20100105,000000,14.0938,14.0938,13.6412,13.9083,88042.027027915,0
+KAI.US,D,20100106,000000,13.9273,14.1297,13.7299,13.9083,47977.603531521,0
+KAI.US,D,20100107,000000,13.8456,14.8236,13.721,14.8046,68143.222928935,0
+KAI.US,D,20100108,000000,14.7678,15.6291,14.7678,15.0698,22186.795436301,0
+KAI.US,D,20100111,000000,15.2153,15.2153,14.8046,15.0239,35462.361130928,0
+KAI.US,D,20100112,000000,14.8146,14.9552,14.6322,14.707,26407.693089719,0
+KAI.US,D,20100113,000000,14.8325,14.8325,14.3381,14.652,16360.993732154,0
+KAI.US,D,20100114,000000,14.5694,14.7678,14.373,14.679,15722.041306957,0
+KAI.US,D,20100115,000000,14.7488,14.7488,13.5864,13.9173,58399.449210945,0
+KAI.US,D,20100119,000000,13.9173,14.8415,13.9173,14.8236,40535.864061295,0
+KAI.US,D,20100120,000000,14.5853,14.6132,13.702,14.1387,37339.09580525,0
+KAI.US,D,20100121,000000,14.1387,14.2314,13.3521,13.5774,46848.152305821,0
+KAI.US,D,20100122,000000,13.5316,14.3111,13.2893,13.4089,37774.426029009,0
+KAI.US,D,20100125,000000,13.5415,13.5415,12.9763,13.2893,49795.157368972,0
+KAI.US,D,20100126,000000,13.2893,14.1207,13.2175,13.6741,50520.373386895,0
+KAI.US,D,20100127,000000,13.5316,14.6322,13.5316,14.5066,31886.434292896,0
+KAI.US,D,20100128,000000,14.5066,14.5066,13.389,13.5494,47427.923894146,0
+KAI.US,D,20100129,000000,13.5864,13.9173,13.4158,13.6222,27647.481468907,0
+KAI.US,D,20100201,000000,13.693,13.9711,13.5226,13.7299,30063.865130287,0
+KAI.US,D,20100202,000000,13.702,13.7479,13.0341,13.2175,38024.189221905,0
+KAI.US,D,20100203,000000,13.1756,13.399,12.6811,13.05,31936.587544481,0
+KAI.US,D,20100204,000000,12.8985,12.9413,12.3422,12.407,38483.593006425,0
+KAI.US,D,20100205,000000,12.38,12.6363,11.9384,12.5017,33987.85553432,0
+KAI.US,D,20100208,000000,12.4498,12.6283,11.8477,12.1458,34744.166568227,0
+KAI.US,D,20100209,000000,12.2993,12.8815,12.1717,12.4828,33564.56209094,0
+KAI.US,D,20100210,000000,12.37,12.5476,11.9573,11.9962,19144.499195137,0
+KAI.US,D,20100211,000000,11.9962,12.4728,11.9573,12.4418,31123.101803769,0
+KAI.US,D,20100212,000000,12.2086,12.414,12.1278,12.397,33853.444820072,0
+KAI.US,D,20100216,000000,12.5665,12.6462,12.414,12.6462,13027.808631796,0
+KAI.US,D,20100217,000000,12.7609,12.8157,12.6562,12.7878,27002.510653521,0
+KAI.US,D,20100218,000000,12.7878,13.1985,12.7509,13.1906,33721.040235887,0
+KAI.US,D,20100219,000000,13.1756,13.1906,12.8257,12.8815,60013.380846959,0
+KAI.US,D,20100222,000000,12.8985,14.1755,12.7968,14.0529,139404.97504144,0
+KAI.US,D,20100223,000000,14.0609,14.2573,13.6502,13.6741,38232.826748499,0
+KAI.US,D,20100224,000000,13.7299,14.0061,13.4776,13.9083,24598.163772522,0
+KAI.US,D,20100225,000000,13.693,13.693,12.2704,12.5665,139770.09071298,0
+KAI.US,D,20100226,000000,12.6193,12.7609,12.074,12.1548,59487.774770345,0
+KAI.US,D,20100301,000000,12.2904,13.2255,12.2604,12.9233,47180.166831315,0
+KAI.US,D,20100302,000000,12.9763,13.1497,12.5844,12.6732,38250.88191907,0
+KAI.US,D,20100303,000000,12.6811,12.9075,12.4927,12.716,28793.984800147,0
+KAI.US,D,20100304,000000,12.8057,12.8895,12.1816,12.3332,87917.646963983,0
+KAI.US,D,20100305,000000,12.4927,12.7509,12.2275,12.5575,84567.409758086,0
+KAI.US,D,20100308,000000,12.5934,13.0051,12.4498,12.4927,47499.141511398,0
+KAI.US,D,20100309,000000,12.4648,12.6961,12.2275,12.3602,55940.936818234,0
+KAI.US,D,20100310,000000,12.2993,12.5286,12.1458,12.4728,50973.758781227,0
+KAI.US,D,20100311,000000,12.4648,12.5017,12.1458,12.37,66184.236922013,0
+KAI.US,D,20100312,000000,12.4418,12.5206,12.0461,12.4728,96782.7357142,0
+KAI.US,D,20100315,000000,12.4828,12.9763,12.38,12.5754,128198.73250722,0
+KAI.US,D,20100316,000000,12.6363,12.8985,12.5476,12.7878,82365.682013492,0
+KAI.US,D,20100317,000000,12.8715,13.3441,12.8347,13.2793,76003.240517382,0
+KAI.US,D,20100318,000000,13.1906,13.4678,13.0769,13.2085,49021.794229527,0
+KAI.US,D,20100319,000000,13.3351,13.3521,12.7609,12.9233,83812.101789211,0
+KAI.US,D,20100322,000000,12.735,13.1248,12.6891,12.8257,69018.898701615,0
+KAI.US,D,20100323,000000,12.7878,13.0949,12.716,12.9951,75339.211466392,0
+KAI.US,D,20100324,000000,12.9313,13.0341,12.735,12.8437,47974.594336426,0
+KAI.US,D,20100325,000000,12.9313,13.1248,12.716,12.735,34698.025576767,0
+KAI.US,D,20100326,000000,12.8437,13.0051,12.6811,12.7609,26007.470142069,0
+KAI.US,D,20100329,000000,12.8536,13.0769,12.7439,12.8347,36420.288236206,0
+KAI.US,D,20100330,000000,12.8985,13.0051,12.5286,12.8157,57371.307553446,0
+KAI.US,D,20100331,000000,12.7968,13.2255,12.6811,12.8985,75928.010640004,0
+KAI.US,D,20100401,000000,12.9763,13.1985,12.6114,13.0241,52418.172426883,0
+KAI.US,D,20100405,000000,13.1337,13.6222,13.0421,13.6222,92685.215059681,0
+KAI.US,D,20100406,000000,13.5136,14.0439,13.5136,14.0161,56040.240256372,0
+KAI.US,D,20100407,000000,14.0061,14.2942,14.0061,14.2942,81302.433079884,0
+KAI.US,D,20100408,000000,14.1955,14.2942,14.0251,14.2663,14670.829153729,0
+KAI.US,D,20100409,000000,14.2125,14.4557,13.8097,13.9273,20545.78104443,0
+KAI.US,D,20100412,000000,13.7668,13.9173,13.683,13.8914,16058.068092578,0
+KAI.US,D,20100413,000000,13.8097,14.3111,13.5774,14.2942,41769.634050293,0
+KAI.US,D,20100414,000000,14.3201,15.1455,14.0679,15.0788,40163.726934533,0
+KAI.US,D,20100415,000000,14.9781,15.2253,14.7956,15.1715,42709.505985002,0
+KAI.US,D,20100416,000000,15.1455,15.4526,14.9701,15.342,60052.500383196,0
+KAI.US,D,20100419,000000,15.1635,15.6012,15.0887,15.5204,102269.50143763,0
+KAI.US,D,20100420,000000,15.5842,16.1266,15.5005,16.1266,73924.889771687,0
+KAI.US,D,20100421,000000,16.0747,16.3699,16.0488,16.2791,66183.233856982,0
+KAI.US,D,20100422,000000,15.977,16.5134,15.8225,16.4247,36295.908172276,0
+KAI.US,D,20100423,000000,16.3509,16.5134,16.2621,16.4416,27384.678430601,0
+KAI.US,D,20100426,000000,16.3599,16.5134,16.1196,16.1345,69061.027432946,0
+KAI.US,D,20100427,000000,16.0747,16.1625,15.7518,15.8056,33047.983599612,0
+KAI.US,D,20100428,000000,15.9392,15.9392,15.2423,15.3839,39273.005186378,0
+KAI.US,D,20100429,000000,17.5163,19.8422,16.8972,17.92,230432.12360372,0
+KAI.US,D,20100430,000000,18.0048,18.8203,17.6649,17.9111,139960.67306901,0
+KAI.US,D,20100503,000000,18.0786,18.5263,17.7656,18.3667,70269.720796151,0
+KAI.US,D,20100504,000000,18.0148,18.1404,17.3449,17.6728,79919.206401161,0
+KAI.US,D,20100505,000000,17.622,17.6898,16.8682,16.987,57617.058486214,0
+KAI.US,D,20100506,000000,16.8254,17.3449,15.342,16.5303,101830.15895374,0
+KAI.US,D,20100507,000000,16.5034,17.0068,16.1625,16.3798,155343.67839525,0
+KAI.US,D,20100510,000000,17.3359,18.5711,17.0966,18.4813,182589.93385147,0
+KAI.US,D,20100511,000000,18.1673,19.1414,18.1673,18.912,103642.69746603,0
+KAI.US,D,20100512,000000,18.8572,19.7315,18.7505,19.6777,93609.037953882,0
+KAI.US,D,20100513,000000,19.5301,20.3786,19.2809,19.895,190983.58203679,0
+KAI.US,D,20100514,000000,19.7235,19.7694,18.8203,19.574,150270.17546488,0
+KAI.US,D,20100517,000000,19.7315,19.9399,18.7505,18.8921,177351.92825591,0
+KAI.US,D,20100518,000000,19.2889,19.3946,18.6159,18.6439,85682.818073343,0
+KAI.US,D,20100519,000000,18.5881,18.6349,17.3637,17.5433,162511.58111182,0
+KAI.US,D,20100520,000000,16.8972,17.5602,16.6649,16.6918,144624.92546644,0
+KAI.US,D,20100521,000000,16.4785,17.3169,16.0677,17.0408,108254.79048182,0
+KAI.US,D,20100524,000000,17.0876,17.4177,16.7706,16.9062,103328.73811111,0
+KAI.US,D,20100525,000000,16.6828,17.1325,16.1017,17.0238,118227.26302704,0
+KAI.US,D,20100526,000000,17.1594,17.953,16.987,17.0328,109137.48770972,0
+KAI.US,D,20100527,000000,17.615,17.7197,17.0328,17.6728,65355.705205824,0
+KAI.US,D,20100528,000000,17.5253,17.9022,17.0876,17.4785,87625.755039758,0
+KAI.US,D,20100601,000000,17.297,17.6649,16.6918,16.7088,141201.46451323,0
+KAI.US,D,20100602,000000,16.7886,17.5073,16.4785,17.4525,140795.22317539,0
+KAI.US,D,20100603,000000,17.4245,17.7197,17.1843,17.5881,88038.014767788,0
+KAI.US,D,20100604,000000,17.0677,17.2441,16.1525,16.1963,103557.43693834,0
+KAI.US,D,20100607,000000,16.2343,16.4057,15.5643,15.6012,119671.67667269,0
+KAI.US,D,20100608,000000,15.6012,15.8136,15.1715,15.3839,213703.00500493,0
+KAI.US,D,20100609,000000,15.5464,15.8664,15.0609,15.3499,123563.56899572,0
+KAI.US,D,20100610,000000,15.7766,16.3329,15.5105,16.3249,123518.43106929,0
+KAI.US,D,20100611,000000,16.1116,16.7986,16.1116,16.6918,74078.358721538,0
+KAI.US,D,20100614,000000,16.9152,17.297,16.7268,16.958,129258.97224574,0
+KAI.US,D,20100615,000000,17.0966,17.4685,16.8604,17.4335,120772.03901248,0
+KAI.US,D,20100616,000000,17.2721,17.5781,17.2262,17.2631,99229.21132653,0
+KAI.US,D,20100617,000000,17.3637,17.5781,17.1235,17.3837,123961.7858133,0
+KAI.US,D,20100618,000000,17.5163,18.0427,17.4177,17.5512,144963.96144716,0
+KAI.US,D,20100621,000000,17.9022,18.0048,17.1933,17.3359,89666.992379278,0
+KAI.US,D,20100622,000000,17.4335,18.0686,16.8972,16.987,178726.12734935,0
+KAI.US,D,20100623,000000,16.8604,16.9321,16.4705,16.5134,93601.013433629,0
+KAI.US,D,20100624,000000,16.4875,17.0776,16.3329,16.5852,109506.61564139,0
+KAI.US,D,20100625,000000,16.7268,17.0068,16.1116,16.5204,220120.61507778,0
+KAI.US,D,20100628,000000,16.4506,16.949,16.2621,16.63,112298.14562462,0
+KAI.US,D,20100629,000000,16.4247,16.6121,15.8574,16.1116,155210.27074603,0
+KAI.US,D,20100630,000000,16.1017,16.2871,15.342,15.5932,131428.60190932,0
+KAI.US,D,20100701,000000,15.7518,15.8414,15.1635,15.6202,150663.37695731,0
+KAI.US,D,20100702,000000,15.7348,15.7348,14.9781,14.998,188735.71330074,0
+KAI.US,D,20100706,000000,15.2253,15.647,14.8674,14.9631,178543.56951358,0
+KAI.US,D,20100707,000000,15.0887,15.2951,14.9372,15.2153,105947.74090889,0
+KAI.US,D,20100708,000000,15.342,15.8744,14.8415,15.8664,219845.7752591,0
+KAI.US,D,20100709,000000,15.8574,16.0578,15.5364,15.9202,68971.754645124,0
+KAI.US,D,20100712,000000,15.8833,16.0937,15.2423,15.2861,84942.556079944,0
+KAI.US,D,20100713,000000,15.5005,16.2253,15.5005,16.1963,176811.27620382,0
+KAI.US,D,20100714,000000,16.0578,16.3249,15.9012,16.1525,91806.530091907,0
+KAI.US,D,20100715,000000,16.1345,16.2253,15.657,15.9012,44220.121922752,0
+KAI.US,D,20100716,000000,15.7178,15.7518,14.6042,14.662,94557.937473876,0
+KAI.US,D,20100719,000000,14.688,14.9282,14.2942,14.8146,97760.724120112,0
+KAI.US,D,20100720,000000,14.5155,15.5204,14.4477,15.5005,88426.200935058,0
+KAI.US,D,20100721,000000,15.665,15.7766,14.7777,14.8575,84034.782226251,0
+KAI.US,D,20100722,000000,15.1535,15.647,15.1535,15.6202,149405.53340755,0
+KAI.US,D,20100723,000000,15.4626,16.8074,15.2951,16.7427,96392.543416867,0
+KAI.US,D,20100726,000000,16.9152,17.1674,16.6918,16.949,125289.84391528,0
+KAI.US,D,20100727,000000,17.1415,17.1415,16.3509,16.5503,74595.940277899,0
+KAI.US,D,20100728,000000,16.5762,16.656,15.7966,15.8744,71606.806483416,0
+KAI.US,D,20100729,000000,16.2253,17.0776,15.8574,16.7516,109475.52062541,0
+KAI.US,D,20100730,000000,16.4935,17.6997,16.3509,17.4435,117174.04474375,0
+KAI.US,D,20100802,000000,17.8124,17.8842,17.4007,17.7376,83013.662023974,0
+KAI.US,D,20100803,000000,17.5961,17.8224,17.0876,17.1415,75909.955469434,0
+KAI.US,D,20100804,000000,17.2262,17.5253,16.9232,17.0597,66318.647636262,0
+KAI.US,D,20100805,000000,16.8882,17.7277,16.8782,17.4884,72283.875379817,0
+KAI.US,D,20100806,000000,17.2441,17.297,16.63,16.9152,48385.850999426,0
+KAI.US,D,20100809,000000,17.0597,17.2811,16.7886,17.2531,49279.581942675,0
+KAI.US,D,20100810,000000,16.987,17.2631,16.639,16.949,60795.77157169,0
+KAI.US,D,20100811,000000,16.7268,16.7268,15.2153,15.2951,87621.742779631,0
+KAI.US,D,20100812,000000,14.9701,15.5204,14.9282,15.2951,99875.185206949,0
+KAI.US,D,20100813,000000,15.1715,15.4526,14.9881,15.1885,48383.844869362,0
+KAI.US,D,20100816,000000,15.0239,15.5364,15.0239,15.342,72267.826339309,0
+KAI.US,D,20100817,000000,15.5553,16.2153,15.5204,15.968,88285.771830619,0
+KAI.US,D,20100818,000000,15.9202,16.2621,15.681,16.1017,133101.7143822,0
+KAI.US,D,20100819,000000,15.987,16.1774,15.3231,15.3499,82425.865915394,0
+KAI.US,D,20100820,000000,15.2153,15.5932,14.9282,15.5464,99134.923213549,0
+KAI.US,D,20100823,000000,15.647,15.8923,15.0609,15.0788,79698.532094187,0
+KAI.US,D,20100824,000000,14.7956,15.1366,14.6132,14.8764,108035.11923988,0
+KAI.US,D,20100825,000000,14.7678,15.4726,14.5853,15.4267,100786.97132077,0
+KAI.US,D,20100826,000000,15.4726,15.8136,15.2861,15.4526,92294.019697316,0
+KAI.US,D,20100827,000000,15.6291,16.3051,15.3739,16.2871,105498.36777469,0
+KAI.US,D,20100830,000000,16.1345,16.1345,14.998,15.0239,90739.268898172,0
+KAI.US,D,20100831,000000,14.8415,15.4626,14.7408,15.2513,128541.78074807,0
+KAI.US,D,20100901,000000,15.4626,15.9581,15.342,15.9491,70983.903098726,0
+KAI.US,D,20100902,000000,15.987,16.2531,15.8225,16.1874,42101.648575788,0
+KAI.US,D,20100903,000000,16.3798,16.639,16.2621,16.5762,52216.55635551,0
+KAI.US,D,20100907,000000,16.5204,16.5204,15.647,15.7178,53570.694148313,0
+KAI.US,D,20100908,000000,15.7766,16.2691,15.7766,16.1345,29688.718808429,0
+KAI.US,D,20100909,000000,16.3249,16.621,15.7686,15.977,32046.924697969,0
+KAI.US,D,20100910,000000,16.0229,16.2253,15.7518,15.7966,37862.6957518,0
+KAI.US,D,20100913,000000,15.8664,16.5134,15.7686,16.3329,100771.92534529,0
+KAI.US,D,20100914,000000,16.3329,16.6031,16.1445,16.3051,48457.068616676,0
+KAI.US,D,20100915,000000,16.2621,16.7088,15.996,16.5592,74552.808481536,0
+KAI.US,D,20100916,000000,16.4705,16.5672,15.8494,16.004,24149.793703349,0
+KAI.US,D,20100917,000000,16.1116,16.3509,15.5553,16.2253,33207.470939653,0
+KAI.US,D,20100920,000000,16.2343,17.1155,16.1116,17.0068,48841.242523819,0
+KAI.US,D,20100921,000000,16.9321,17.0597,16.4506,16.4785,56390.309952438,0
+KAI.US,D,20100922,000000,16.4337,16.4337,15.7178,15.8225,40244.975202101,0
+KAI.US,D,20100923,000000,15.6978,15.7518,15.0519,15.0609,86904.55128196,0
+KAI.US,D,20100924,000000,15.3041,16.4935,15.3041,16.3699,60991.369252873,0
+KAI.US,D,20100927,000000,16.3249,16.3699,15.9292,16.2153,60483.818346829,0
+KAI.US,D,20100928,000000,16.2253,16.4605,15.5932,16.3957,41289.165900107,0
+KAI.US,D,20100929,000000,16.2691,16.967,16.1774,16.8782,44938.316485453,0
+KAI.US,D,20100930,000000,17.0498,17.3837,16.7706,16.9232,38302.038235686,0
+KAI.US,D,20101001,000000,17.1155,17.8324,16.7268,17.5961,30625.581548042,0
+KAI.US,D,20101004,000000,17.4595,17.5701,16.621,16.6828,36973.980133709,0
+KAI.US,D,20101005,000000,16.7427,17.7456,16.7427,17.5163,59975.264375754,0
+KAI.US,D,20101006,000000,17.5073,17.8024,17.3259,17.6728,21075.399381171,0
+KAI.US,D,20101007,000000,17.8124,17.8124,17.288,17.5163,23315.24359697,0
+KAI.US,D,20101008,000000,17.4884,17.7944,17.3927,17.4245,30047.816089779,0
+KAI.US,D,20101011,000000,17.3837,17.5163,16.8972,17.1415,22182.783176174,0
+KAI.US,D,20101012,000000,17.0068,17.3359,16.5672,17.2811,32563.503189298,0
+KAI.US,D,20101013,000000,17.4087,17.7944,17.1235,17.615,50515.358061737,0
+KAI.US,D,20101014,000000,17.6569,17.8124,17.5163,17.7277,50877.464538182,0
+KAI.US,D,20101015,000000,18.0048,18.0048,17.3927,17.5781,29951.521846736,0
+KAI.US,D,20101018,000000,17.5433,17.953,17.3538,17.937,30476.124858318,0
+KAI.US,D,20101019,000000,17.5701,18.285,17.2352,17.4177,44890.169363931,0
+KAI.US,D,20101020,000000,17.6061,18.0516,17.2631,17.8842,37967.014515097,0
+KAI.US,D,20101021,000000,18.0338,18.0338,16.967,17.6997,56038.234126309,0
+KAI.US,D,20101022,000000,17.7556,17.7556,17.3449,17.5602,18728.22720698,0
+KAI.US,D,20101025,000000,17.7097,17.92,17.3069,17.6379,26781.836346545,0
+KAI.US,D,20101026,000000,17.4335,17.4335,17.1066,17.1325,34388.078481971,0
+KAI.US,D,20101027,000000,17.0138,17.0138,16.3699,16.9152,74029.208534985,0
+KAI.US,D,20101028,000000,17.3259,17.3737,16.4416,17.2013,82981.56394296,0
+KAI.US,D,20101029,000000,17.0966,17.6649,16.949,17.5961,42476.794897647,0
+KAI.US,D,20101101,000000,17.7456,17.9022,16.9321,17.288,36644.974803309,0
+KAI.US,D,20101102,000000,17.3069,18.0248,17.0776,17.9958,39931.015847177,0
+KAI.US,D,20101103,000000,18.0686,18.4105,17.8493,18.3926,37483.537169815,0
+KAI.US,D,20101104,000000,18.8672,19.2072,18.5711,19.1872,80093.739716678,0
+KAI.US,D,20101105,000000,19.1702,19.4564,19.0616,19.2072,53683.037431864,0
+KAI.US,D,20101108,000000,19.0526,19.6877,18.9658,19.6349,48913.463206103,0
+KAI.US,D,20101109,000000,19.6269,19.6269,18.2939,18.3737,45189.082743379,0
+KAI.US,D,20101110,000000,18.3926,18.5103,18.0786,18.3278,60480.809151734,0
+KAI.US,D,20101111,000000,18.0786,18.5263,18.0048,18.4813,30159.156308299,0
+KAI.US,D,20101112,000000,18.3019,18.3468,17.622,17.8672,35525.554227925,0
+KAI.US,D,20101115,000000,17.9788,18.2222,17.5881,18.0956,17217.611269231,0
+KAI.US,D,20101116,000000,17.953,18.0338,17.2721,17.6728,39097.46880583,0
+KAI.US,D,20101117,000000,17.7097,17.7097,17.2721,17.3837,11261.411110961,0
+KAI.US,D,20101118,000000,17.5163,18.5003,17.4973,18.266,29893.344074897,0
+KAI.US,D,20101119,000000,18.2022,18.7415,18.1594,18.597,21303.095143369,0
+KAI.US,D,20101122,000000,18.4205,19.2809,18.0048,19.1334,43118.756517938,0
+KAI.US,D,20101123,000000,18.8393,18.8572,17.971,18.4105,49213.379650583,0
+KAI.US,D,20101124,000000,18.6977,18.8203,18.4016,18.6797,31880.415902706,0
+KAI.US,D,20101126,000000,18.4385,18.6628,18.276,18.3109,31310.674964698,0
+KAI.US,D,20101129,000000,18.2222,18.2222,17.4177,17.6728,90717.201467475,0
+KAI.US,D,20101130,000000,17.4087,17.4177,16.958,17.1763,62434.779833497,0
+KAI.US,D,20101201,000000,17.5433,17.8842,17.4973,17.8672,79987.414823317,0
+KAI.US,D,20101202,000000,17.92,18.4385,17.8324,18.3468,29014.659107122,0
+KAI.US,D,20101203,000000,18.2022,19.4205,18.0596,19.3088,35780.332745979,0
+KAI.US,D,20101206,000000,19.1702,19.6777,19.1702,19.5211,26117.807295557,0
+KAI.US,D,20101207,000000,19.6877,19.8501,19.3597,19.6099,45685.599934073,0
+KAI.US,D,20101208,000000,19.7415,19.7415,19.252,19.6349,22240.960948013,0
+KAI.US,D,20101209,000000,19.8332,19.9219,19.4953,19.8781,16594.707884541,0
+KAI.US,D,20101210,000000,19.8581,20.9617,19.7415,20.7813,65217.28223145,0
+KAI.US,D,20101213,000000,20.9428,20.9428,20.1822,20.5121,66332.690546706,0
+KAI.US,D,20101214,000000,20.5211,21.1043,20.256,21.0216,67107.056751183,0
+KAI.US,D,20101215,000000,20.9169,21.6845,20.9169,21.218,115621.30007467,0
+KAI.US,D,20101216,000000,21.218,21.7394,20.9617,21.6845,53649.936285817,0
+KAI.US,D,20101217,000000,21.8739,21.8739,20.4693,20.8621,68343.835935276,0
+KAI.US,D,20101220,000000,20.9717,21.0864,19.8681,20.5829,121010.76849002,0
+KAI.US,D,20101221,000000,20.8621,21.2548,20.5291,21.208,50090.058488294,0
+KAI.US,D,20101222,000000,21.3774,21.4612,20.9518,21.2838,26227.141384012,0
+KAI.US,D,20101223,000000,21.3106,21.5031,21.2,21.2838,22258.013053552,0
+KAI.US,D,20101227,000000,20.3875,21.3774,20.3875,21.2738,44623.354065497,0
+KAI.US,D,20101228,000000,21.3774,21.7025,21.185,21.5779,20856.731204259,0
+KAI.US,D,20101229,000000,21.5968,21.7294,21.4094,21.4682,30199.278909567,0
+KAI.US,D,20101230,000000,21.3676,21.5689,21.2648,21.3934,47163.114725776,0
+KAI.US,D,20101231,000000,21.3934,21.5689,20.9877,21.0943,23010.311827332,0
+KAI.US,D,20110103,000000,21.3934,21.6845,21.1761,21.4772,49687.829410579,0
+KAI.US,D,20110104,000000,21.513,21.6227,20.256,20.8351,38253.891114165,0
+KAI.US,D,20110105,000000,20.7465,20.8979,20.4314,20.8351,19963.000261009,0
+KAI.US,D,20110106,000000,20.7893,20.7893,19.8881,20.1184,25363.502391713,0
+KAI.US,D,20110107,000000,20.0585,20.1363,19.0187,19.8781,33525.442554704,0
+KAI.US,D,20110110,000000,19.6447,19.6877,19.1782,19.5999,31714.910172475,0
+KAI.US,D,20110111,000000,19.6877,20.9428,19.5211,20.9169,93237.903892151,0
+KAI.US,D,20110112,000000,21.185,21.4772,20.8251,21.192,53211.596866962,0
+KAI.US,D,20110113,000000,21.185,21.4862,21.1671,21.4862,49229.42869109,0
+KAI.US,D,20110114,000000,21.4772,21.4772,21.3774,21.4452,38193.707212263,0
+KAI.US,D,20110118,000000,21.4194,21.4194,20.8979,20.9518,42161.832477691,0
+KAI.US,D,20110119,000000,20.8701,20.9079,19.5042,19.5641,61041.522504457,0
+KAI.US,D,20110120,000000,19.3088,19.6527,18.8393,19.5999,53881.644308142,0
+KAI.US,D,20110121,000000,19.7315,20.0585,19.3088,19.6099,50750.075279157,0
+KAI.US,D,20110124,000000,19.3766,20.5052,19.3597,20.3875,36915.802361869,0
+KAI.US,D,20110125,000000,20.1363,20.8621,20.1363,20.6577,49719.927491595,0
+KAI.US,D,20110126,000000,20.7205,20.879,20.4414,20.6667,40259.018112545,0
+KAI.US,D,20110127,000000,20.5749,20.6667,20.4314,20.5291,36306.941887624,0
+KAI.US,D,20110128,000000,20.558,20.558,18.6249,19.242,66823.18934721,0
+KAI.US,D,20110131,000000,19.3497,19.5391,18.6349,18.938,67099.032230929,0
+KAI.US,D,20110201,000000,19.0786,20.3336,18.8393,20.23,38864.757718474,0
+KAI.US,D,20110202,000000,20.1363,20.3586,19.7863,19.9668,20457.511321641,0
+KAI.US,D,20110203,000000,19.8422,20.3786,19.6447,20.3048,29760.939490712,0
+KAI.US,D,20110204,000000,20.1652,20.1652,19.3268,19.6527,28321.541170214,0
+KAI.US,D,20110207,000000,19.7495,20.565,19.7495,20.2718,18697.132190997,0
+KAI.US,D,20110208,000000,20.2898,20.2998,19.6617,19.9309,31971.694820592,0
+KAI.US,D,20110209,000000,19.9489,20.0924,19.5122,19.7793,35281.809425221,0
+KAI.US,D,20110210,000000,19.4953,19.7315,19.261,19.3946,32371.917768242,0
+KAI.US,D,20110211,000000,19.252,19.913,19.252,19.895,42359.436288937,0
+KAI.US,D,20110214,000000,19.9768,20.1114,19.5839,19.6617,29804.071287075,0
+KAI.US,D,20110215,000000,19.6877,19.7863,19.4394,19.6717,29586.406175195,0
+KAI.US,D,20110216,000000,19.7315,19.8501,19.3766,19.6617,18744.276247487,0
+KAI.US,D,20110218,000000,19.7066,19.7066,19.3946,19.6349,26520.03637327,0
+KAI.US,D,20110222,000000,18.912,19.5839,18.7765,18.9918,52405.13258147,0
+KAI.US,D,20110223,000000,18.9918,19.0616,18.3926,18.6249,60285.211470552,0
+KAI.US,D,20110224,000000,21.1312,21.8909,20.4134,21.3844,840639.71418673,0
+KAI.US,D,20110225,000000,21.7843,22.7961,21.6327,22.5528,204012.39373361,0
+KAI.US,D,20110228,000000,22.7592,23.825,22.6596,23.2846,182178.67718848,0
+KAI.US,D,20110301,000000,23.6196,23.799,22.3396,22.3934,172495.08737239,0
+KAI.US,D,20110302,000000,22.4192,22.7044,22.2039,22.5439,73463.479857102,0
+KAI.US,D,20110303,000000,23.1809,23.4661,22.7782,22.9167,115170.92387543,0
+KAI.US,D,20110304,000000,22.8241,22.9167,21.9717,22.4382,68200.397635742,0
+KAI.US,D,20110307,000000,22.517,22.9666,21.6925,22.2947,79948.295287081,0
+KAI.US,D,20110308,000000,22.194,22.7592,22.0375,22.3396,66208.310482774,0
+KAI.US,D,20110309,000000,22.502,22.502,22.0455,22.3136,61748.68335181,0
+KAI.US,D,20110310,000000,21.9717,21.9807,20.8162,21.208,92511.684809196,0
+KAI.US,D,20110311,000000,21.0066,21.1223,20.4962,20.9617,83657.629774329,0
+KAI.US,D,20110314,000000,20.4872,21.0395,20.201,20.5121,50755.090604315,0
+KAI.US,D,20110315,000000,19.9957,20.8521,19.8253,20.6387,61925.22279739,0
+KAI.US,D,20110316,000000,20.6387,21.1312,20.5121,20.548,81733.751043517,0
+KAI.US,D,20110317,000000,21.1412,21.4862,20.9617,21.0395,54141.438151353,0
+KAI.US,D,20110318,000000,21.4772,22.2319,21.4682,21.7394,103535.36950764,0
+KAI.US,D,20110321,000000,22.0813,22.9397,22.0813,22.6865,180795.45050975,0
+KAI.US,D,20110322,000000,22.6695,22.8779,22.2139,22.5788,90218.678146717,0
+KAI.US,D,20110323,000000,22.5788,22.6695,22.2408,22.3934,78063.536092505,0
+KAI.US,D,20110324,000000,22.5528,22.7134,22.0185,22.5868,75616.057415143,0
+KAI.US,D,20110325,000000,22.5968,23.0095,22.5968,22.6954,54978.997452828,0
+KAI.US,D,20110328,000000,22.7134,22.8599,22.3754,22.4632,53959.883380615,0
+KAI.US,D,20110329,000000,22.3316,22.6695,22.2777,22.5968,84208.312476736,0
+KAI.US,D,20110330,000000,22.7044,23.0533,22.7044,22.9167,117230.21638552,0
+KAI.US,D,20110331,000000,22.9735,23.5298,22.833,23.4402,197051.12241357,0
+KAI.US,D,20110401,000000,23.7352,24.0323,23.4402,23.9107,206814.9574322,0
+KAI.US,D,20110404,000000,23.9645,24.2736,23.8768,24.0583,110974.09978277,0
+KAI.US,D,20110405,000000,23.9356,24.3444,23.799,23.9287,75302.098060219,0
+KAI.US,D,20110406,000000,24.1051,25.0861,24.1051,25.0153,63131.910030532,0
+KAI.US,D,20110407,000000,25.0961,26.3751,25.0492,25.6155,243531.14985276,0
+KAI.US,D,20110408,000000,25.8786,25.8986,24.1619,24.3275,105965.79607947,0
+KAI.US,D,20110411,000000,24.4062,24.9266,24.2367,24.5318,92948.018097989,0
+KAI.US,D,20110412,000000,24.2078,24.4162,23.4561,23.502,85826.256372877,0
+KAI.US,D,20110413,000000,23.7801,23.9446,23.0713,23.502,64830.09912921,0
+KAI.US,D,20110414,000000,23.2079,24.6285,23.2079,24.5318,81608.367914554,0
+KAI.US,D,20110415,000000,24.6106,24.6106,23.9287,24.1211,121275.57765839,0
+KAI.US,D,20110418,000000,23.6924,23.6924,22.8599,23.0433,65000.6201846,0
+KAI.US,D,20110419,000000,23.1989,23.7004,22.9577,23.3315,82097.863650027,0
+KAI.US,D,20110420,000000,23.9546,24.1131,23.5388,24.0503,69008.868051298,0
+KAI.US,D,20110421,000000,23.8868,24.1619,23.6834,24.0223,111844.7602303,0
+KAI.US,D,20110425,000000,24.0503,24.9096,23.9207,24.7182,93207.8119412,0
+KAI.US,D,20110426,000000,24.8818,25.7381,24.7362,25.3802,121873.40441729,0
+KAI.US,D,20110427,000000,25.3283,25.3533,24.6734,24.9266,90813.495710518,0
+KAI.US,D,20110428,000000,29.1866,29.5285,26.6912,27.8766,469085.36820729,0
+KAI.US,D,20110429,000000,28.058,28.2973,27.5645,27.6113,89806.418418685,0
+KAI.US,D,20110502,000000,27.9434,28.7479,27.8576,28.1468,196308.85429012,0
+KAI.US,D,20110503,000000,28.0928,28.5774,27.404,27.7041,93748.463993289,0
+KAI.US,D,20110504,000000,27.729,27.8666,25.8698,26.6713,119813.10884217,0
+KAI.US,D,20110505,000000,26.6194,27.729,26.3123,27.0372,64391.759710355,0
+KAI.US,D,20110506,000000,27.8317,27.9792,27.4409,27.729,138172.20811748,0
+KAI.US,D,20110509,000000,27.5575,27.9055,27.3422,27.6014,87231.550482297,0
+KAI.US,D,20110510,000000,27.6951,28.4438,27.4827,28.391,147779.56499116,0
+KAI.US,D,20110511,000000,28.3621,28.3621,27.6503,28.032,69324.833536284,0
+KAI.US,D,20110512,000000,27.8496,28.6313,27.1628,28.2883,53533.58074214,0
+KAI.US,D,20110513,000000,28.5774,28.5774,27.2963,27.4409,43377.547296118,0
+KAI.US,D,20110516,000000,27.3791,27.5007,26.8746,26.9374,47140.044230047,0
+KAI.US,D,20110517,000000,26.5457,27.056,26.1419,26.2675,45516.081943715,0
+KAI.US,D,20110518,000000,26.1419,26.9016,26.1419,26.7321,65088.889907391,0
+KAI.US,D,20110519,000000,26.77,27.2106,26.1598,26.4849,70432.217331288,0
+KAI.US,D,20110520,000000,26.1798,26.5546,25.6155,25.9804,56243.862457808,0
+KAI.US,D,20110523,000000,25.6344,25.7222,24.7641,25.2397,106370.03128725,0
+KAI.US,D,20110524,000000,25.2835,25.3095,24.0503,24.3185,117241.25010087,0
+KAI.US,D,20110525,000000,24.1469,24.9176,23.9845,24.5408,73298.977191902,0
+KAI.US,D,20110526,000000,24.467,26.1798,24.3543,26.1329,79184.962797953,0
+KAI.US,D,20110527,000000,26.2585,26.3941,24.9266,25.3184,69634.780631081,0
+KAI.US,D,20110531,000000,25.755,26.6105,25.5686,26.3303,173961.56844874,0
+KAI.US,D,20110601,000000,26.1508,26.1698,24.5597,24.9605,211289.63053864,0
+KAI.US,D,20110602,000000,24.9436,25.794,24.7542,25.6504,77297.194408283,0
+KAI.US,D,20110603,000000,24.9894,25.8986,24.9894,25.3283,94840.801812818,0
+KAI.US,D,20110606,000000,25.1689,25.454,24.9794,25.0153,58973.20240908,0
+KAI.US,D,20110607,000000,25.3283,25.3283,24.3095,24.3275,58666.264509379,0
+KAI.US,D,20110608,000000,24.1559,24.7022,23.8698,23.8768,143820.46731101,0
+KAI.US,D,20110609,000000,23.9745,24.792,23.8698,24.1131,107748.24264081,0
+KAI.US,D,20110610,000000,23.8868,24.1559,23.0005,23.492,150992.38228771,0
+KAI.US,D,20110613,000000,23.6754,24.5149,23.5298,24.1559,75302.098060219,0
+KAI.US,D,20110614,000000,24.5757,24.6734,24.3185,24.6016,77618.175218429,0
+KAI.US,D,20110615,000000,24.1559,24.4261,23.6016,23.7094,66562.392438966,0
+KAI.US,D,20110616,000000,23.7094,24.3095,23.2427,23.7632,81972.480521063,0
+KAI.US,D,20110617,000000,23.9356,24.2557,23.4222,23.6674,128560.83898368,0
+KAI.US,D,20110620,000000,23.6674,24.6375,23.6674,24.2657,62538.095531763,0
+KAI.US,D,20110621,000000,24.5757,25.4869,24.5318,25.4091,174505.22969592,0
+KAI.US,D,20110622,000000,25.2655,25.9474,25.2655,25.4779,172509.13028283,0
+KAI.US,D,20110623,000000,25.0672,25.8218,24.792,25.7042,129711.35457504,0
+KAI.US,D,20110624,000000,24.8618,26.2127,24.8618,25.794,342067.24324239,0
+KAI.US,D,20110627,000000,25.8986,26.3303,25.5327,26.0591,86923.609517564,0
+KAI.US,D,20110628,000000,26.1419,26.3483,25.6952,26.1508,115259.19359822,0
+KAI.US,D,20110629,000000,26.2855,26.6912,25.9226,26.5835,86395.997310885,0
+KAI.US,D,20110630,000000,26.4649,28.382,26.4649,28.2016,104059.97251922,0
+KAI.US,D,20110701,000000,28.1926,28.9592,28.0231,28.7768,75453.560880007,0
+KAI.US,D,20110705,000000,28.6961,28.9174,28.2454,28.5675,101061.81113946,0
+KAI.US,D,20110706,000000,28.391,28.391,27.3153,27.8965,141039.97104313,0
+KAI.US,D,20110707,000000,28.2454,28.6313,27.9055,28.2803,123557.55060553,0
+KAI.US,D,20110708,000000,27.6851,29.1766,27.5375,29.0968,72452.390305144,0
+KAI.US,D,20110711,000000,28.5953,28.9971,28.2364,28.4887,63944.392706214,0
+KAI.US,D,20110712,000000,28.3052,29.0689,28.3052,28.5245,55294.962937815,0
+KAI.US,D,20110713,000000,28.8436,29.3032,28.1468,28.8436,81247.26450314,0
+KAI.US,D,20110714,000000,29.024,29.1946,27.9712,28.1557,39588.970671366,0
+KAI.US,D,20110715,000000,28.2973,29.059,28.2973,28.7937,66527.285162857,0
+KAI.US,D,20110718,000000,28.5675,28.7669,27.6771,27.9712,67762.058216886,0
+KAI.US,D,20110719,000000,28.2714,29.9383,28.1646,29.8933,240359.45822251,0
+KAI.US,D,20110720,000000,30.0011,30.2592,29.4388,29.8465,60182.898837317,0
+KAI.US,D,20110721,000000,30.0828,31.2173,30.029,31.1824,118626.48290966,0
+KAI.US,D,20110722,000000,31.0628,31.2702,30.1456,30.2324,88199.508237893,0
+KAI.US,D,20110725,000000,29.6661,30.0658,29.2104,29.4647,56649.100730618,0
+KAI.US,D,20110726,000000,29.3291,29.338,28.0162,28.6671,86527.398830039,0
+KAI.US,D,20110727,000000,28.4797,28.5405,27.1109,27.1916,113143.72944636,0
+KAI.US,D,20110728,000000,26.6463,26.6463,23.8529,23.9745,292348.31881582,0
+KAI.US,D,20110729,000000,23.9207,24.3962,23.4132,23.5478,176289.68238733,0
+KAI.US,D,20110801,000000,23.799,23.799,22.2947,22.5968,214551.59802175,0
+KAI.US,D,20110802,000000,22.2039,22.2777,21.228,21.2459,199838.64013669,0
+KAI.US,D,20110803,000000,21.208,21.3476,20.4224,21.1502,114832.89095975,0
+KAI.US,D,20110804,000000,20.7893,21.1043,19.3088,19.3946,147582.96424494,0
+KAI.US,D,20110805,000000,19.7415,19.9399,18.5431,19.1702,112562.95479299,0
+KAI.US,D,20110808,000000,18.2501,19.3866,17.6997,17.6997,194471.23915203,0
+KAI.US,D,20110809,000000,18.2311,19.225,16.5134,19.1414,176823.3129842,0
+KAI.US,D,20110810,000000,18.0148,18.7585,17.3259,17.3538,143158.44439009,0
+KAI.US,D,20110811,000000,17.5253,19.225,17.3637,18.8393,193109.07683897,0
+KAI.US,D,20110812,000000,19.1144,19.6447,18.6439,19.3597,121614.61363911,0
+KAI.US,D,20110815,000000,19.3427,20.3148,19.3427,20.2898,63613.381245751,0
+KAI.US,D,20110816,000000,19.8581,20.2898,19.3686,19.7963,90367.13177141,0
+KAI.US,D,20110817,000000,19.9857,20.3875,19.6099,19.9668,91244.813674152,0
+KAI.US,D,20110818,000000,19.1702,19.1702,17.9878,18.1145,156349.75262205,0
+KAI.US,D,20110819,000000,17.5881,18.8672,17.5881,17.8224,123445.20732198,0
+KAI.US,D,20110822,000000,18.5351,18.5351,17.6061,17.8842,97174.934141597,0
+KAI.US,D,20110823,000000,18.0338,19.9668,17.8582,19.9399,143332.9777056,0
+KAI.US,D,20110824,000000,19.8781,20.3786,18.9479,19.5391,149920.10576882,0
+KAI.US,D,20110825,000000,19.8153,20.1363,18.6877,19.3088,78154.815010391,0
+KAI.US,D,20110826,000000,19.1334,20.3506,18.7585,20.1184,97223.081263118,0
+KAI.US,D,20110829,000000,20.4314,21.4612,20.1273,21.4094,113477.75010191,0
+KAI.US,D,20110830,000000,21.4194,21.7025,20.7385,21.4194,187222.0881679,0
+KAI.US,D,20110831,000000,21.7125,22.0375,20.4772,20.8521,157941.61682737,0
+KAI.US,D,20110901,000000,20.7633,20.9518,19.4663,19.5211,135733.7570254,0
+KAI.US,D,20110902,000000,18.7934,19.4863,18.4723,18.5103,83375.76850042,0
+KAI.US,D,20110906,000000,17.945,18.3926,17.4785,18.276,69342.888706856,0
+KAI.US,D,20110907,000000,18.7157,19.242,18.3926,19.2161,66263.479059519,0
+KAI.US,D,20110908,000000,18.938,19.6269,18.6977,18.921,118953.48210999,0
+KAI.US,D,20110909,000000,18.5351,18.912,17.8224,18.3468,84875.35072282,0
+KAI.US,D,20110912,000000,17.92,18.5801,17.8842,18.4565,55956.985858741,0
+KAI.US,D,20110913,000000,18.5531,19.0266,18.259,18.6977,77404.522366675,0
+KAI.US,D,20110914,000000,18.8841,19.3178,18.1404,18.9479,60738.596864883,0
+KAI.US,D,20110915,000000,19.1054,19.1054,18.3567,18.6159,45493.011447986,0
+KAI.US,D,20110916,000000,18.6249,19.1972,18.3189,19.1334,152071.68026182,0
+KAI.US,D,20110919,000000,18.6628,19.1054,18.3378,18.8572,54697.136178918,0
+KAI.US,D,20110920,000000,19.0616,19.1054,17.5512,17.5602,122523.39055783,0
+KAI.US,D,20110921,000000,17.4785,17.6469,15.8744,15.977,176724.00954606,0
+KAI.US,D,20110922,000000,15.3041,16.1774,15.2423,15.8414,177206.48382631,0
+KAI.US,D,20110923,000000,15.69,16.0319,15.1277,15.3231,121757.04887361,0
+KAI.US,D,20110926,000000,15.5005,15.5643,14.8146,15.332,136556.2703514,0
+KAI.US,D,20110927,000000,15.7686,16.4935,15.6012,15.9112,164339.16559958,0
+KAI.US,D,20110928,000000,15.8574,15.8574,14.8325,14.9631,69543.501713197,0
+KAI.US,D,20110929,000000,15.4626,16.1963,15.3928,16.1963,84643.642700495,0
+KAI.US,D,20110930,000000,15.7596,16.5034,15.7596,15.8923,109145.51222997,0
+KAI.US,D,20111003,000000,15.7596,16.1874,14.7408,14.7578,112302.15788475,0
+KAI.US,D,20111004,000000,14.5424,16.987,14.4088,16.8782,122611.66028062,0
+KAI.US,D,20111005,000000,16.8164,17.0776,15.987,16.0677,61012.433618538,0
+KAI.US,D,20111006,000000,16.0488,16.0488,15.1885,15.5005,121292.62976393,0
+KAI.US,D,20111007,000000,15.5294,15.5294,14.7956,15.0698,94832.777292563,0
+KAI.US,D,20111010,000000,15.5105,15.9581,15.2253,15.9112,98976.438938541,0
+KAI.US,D,20111011,000000,15.657,16.1116,15.6112,15.9581,70194.490918773,0
+KAI.US,D,20111012,000000,16.0229,16.5762,15.9581,16.4337,150064.54713338,0
+KAI.US,D,20111013,000000,16.2343,16.4785,16.004,16.0837,78415.611918634,0
+KAI.US,D,20111014,000000,16.2531,16.2531,15.987,16.1116,133295.30593332,0
+KAI.US,D,20111017,000000,15.968,16.1017,15.3041,15.3231,93984.184275741,0
+KAI.US,D,20111018,000000,15.2613,15.4018,14.9781,15.2513,204464.77606292,0
+KAI.US,D,20111019,000000,15.2153,15.5842,15.015,15.2063,126742.28208119,0
+KAI.US,D,20111020,000000,15.2343,15.6202,14.6132,15.1077,110225.81326912,0
+KAI.US,D,20111021,000000,15.4626,15.9491,15.1277,15.9112,96335.368710059,0
+KAI.US,D,20111024,000000,15.9392,17.2721,15.9392,17.2262,76770.585266637,0
+KAI.US,D,20111025,000000,16.967,17.5073,16.7178,16.941,114240.079526,0
+KAI.US,D,20111026,000000,17.4245,17.4245,16.1345,16.6828,88396.108984107,0
+KAI.US,D,20111027,000000,18.7934,20.4224,18.4634,20.1452,244432.90531627,0
+KAI.US,D,20111028,000000,20.0665,20.6118,19.7793,19.8422,162744.29219917,0
+KAI.US,D,20111031,000000,19.2809,19.8781,18.7934,19.3766,85429.042620322,0
+KAI.US,D,20111101,000000,18.5711,18.9738,17.971,18.1224,98699.59298979,0
+KAI.US,D,20111102,000000,18.5711,18.8024,18.1145,18.6628,113230.99610411,0
+KAI.US,D,20111103,000000,18.8024,19.9489,18.6797,19.895,73637.010107587,0
+KAI.US,D,20111104,000000,19.3088,19.5481,18.8393,19.1334,56569.858593113,0
+KAI.US,D,20111107,000000,19.1244,19.6269,18.6439,19.5391,58320.20707344,0
+KAI.US,D,20111108,000000,19.7415,20.0306,19.1612,19.9309,68656.792225169,0
+KAI.US,D,20111109,000000,19.1782,19.3946,18.5801,18.6628,74927.954803393,0
+KAI.US,D,20111110,000000,19.1782,19.232,18.5431,18.9838,56449.490789309,0
+KAI.US,D,20111111,000000,19.1782,20.0396,19.1782,19.9399,66665.708137232,0
+KAI.US,D,20111114,000000,19.7963,19.9489,18.8472,19.0884,84488.167620581,0
+KAI.US,D,20111115,000000,18.8841,19.8781,18.8841,19.7595,40998.277040912,0
+KAI.US,D,20111116,000000,19.3766,20.0216,19.1702,19.1782,55908.83873722,0
+KAI.US,D,20111117,000000,19.252,19.3866,18.5631,18.6977,72056.179617619,0
+KAI.US,D,20111118,000000,18.8024,18.8921,18.5351,18.7336,54079.248119388,0
+KAI.US,D,20111121,000000,18.2401,18.276,17.6569,17.92,61746.677221747,0
+KAI.US,D,20111122,000000,17.945,17.945,17.297,17.622,49857.347400938,0
+KAI.US,D,20111123,000000,17.3449,17.3449,16.4506,16.5592,63471.949076281,0
+KAI.US,D,20111125,000000,16.3957,16.5672,16.2063,16.2443,36983.007718994,0
+KAI.US,D,20111128,000000,17.1325,17.1325,16.2531,16.6729,62483.930020051,0
+KAI.US,D,20111129,000000,16.7178,16.958,16.4416,16.621,64696.691479994,0
+KAI.US,D,20111130,000000,17.615,18.5531,17.2631,18.2939,163321.05459241,0
+KAI.US,D,20111201,000000,18.1045,18.4016,17.7456,17.8762,53851.552357191,0
+KAI.US,D,20111202,000000,18.3109,18.7077,18.0956,18.5531,34372.029441464,0
+KAI.US,D,20111205,000000,18.9838,19.2988,18.3827,18.6628,69409.090998948,0
+KAI.US,D,20111206,000000,18.6628,19.4474,18.6159,19.2988,49643.694549184,0
+KAI.US,D,20111207,000000,19.0366,19.913,18.6877,19.7315,64757.878446928,0
+KAI.US,D,20111208,000000,19.5211,19.5919,18.8203,19.0786,62262.252648043,0
+KAI.US,D,20111209,000000,19.1144,20.248,19.1144,19.9578,94497.753571974,0
+KAI.US,D,20111212,000000,19.5122,19.6617,19.0088,19.6199,45853.111794368,0
+KAI.US,D,20111213,000000,19.9668,20.9249,19.3866,19.7315,111244.92734134,0
+KAI.US,D,20111214,000000,19.3866,19.7863,18.8024,19.6777,100973.54141667,0
+KAI.US,D,20111215,000000,20.0585,20.0585,19.4295,19.7793,57480.641641903,0
+KAI.US,D,20111216,000000,19.9219,20.6667,19.3766,19.7495,127094.35790732,0
+KAI.US,D,20111219,000000,20.1014,20.1742,19.4564,19.6967,91650.051946961,0
+KAI.US,D,20111220,000000,20.3686,21.0315,20.256,20.5052,69541.495583133,0
+KAI.US,D,20111221,000000,20.4513,20.6297,19.6349,20.4872,46442.914033012,0
+KAI.US,D,20111222,000000,20.5291,20.5829,20.0306,20.1822,27691.616330303,0
+KAI.US,D,20111223,000000,20.24,20.24,19.6717,19.8422,26086.712279573,0
+KAI.US,D,20111227,000000,19.6527,20.248,19.6447,20.0306,16728.115533758,0
+KAI.US,D,20111228,000000,20.1114,20.1114,19.6099,19.7495,39530.792899526,0
+KAI.US,D,20111229,000000,19.8422,20.7105,19.8422,20.3786,40115.579813011,0
+KAI.US,D,20111230,000000,20.4224,20.5211,20.1273,20.24,52502.429889546,0
+KAI.US,D,20120103,000000,20.8621,21.0315,20.0496,20.1822,55035.169094603,0
+KAI.US,D,20120104,000000,19.9768,20.23,19.5561,20.0306,54452.388311182,0
+KAI.US,D,20120105,000000,19.7963,20.2628,19.5999,20.201,24709.503991041,0
+KAI.US,D,20120106,000000,20.211,20.211,19.574,19.904,60479.806086702,0
+KAI.US,D,20120109,000000,19.9857,20.1014,19.6269,19.7235,62758.769838738,0
+KAI.US,D,20120110,000000,20.1652,20.3506,19.7694,19.8781,91009.093391701,0
+KAI.US,D,20120111,000000,19.8422,20.2718,19.7315,20.221,254031.23460465,0
+KAI.US,D,20120112,000000,20.2808,21.0585,19.9957,20.9967,30091.950951175,0
+KAI.US,D,20120113,000000,20.7465,21.0315,20.248,20.7105,88873.567939199,0
+KAI.US,D,20120117,000000,20.5749,21.5599,20.5749,21.3844,96224.02849154,0
+KAI.US,D,20120118,000000,21.4682,21.9347,21.192,21.8461,41355.368192199,0
+KAI.US,D,20120119,000000,21.9347,22.1511,21.7483,21.9807,23982.281843054,0
+KAI.US,D,20120120,000000,21.9179,22.1242,21.5599,21.9347,23163.780777182,0
+KAI.US,D,20120123,000000,21.6417,21.9717,21.2738,21.5031,38332.130186638,0
+KAI.US,D,20120124,000000,21.3934,21.8101,21.2369,21.6496,32672.837277754,0
+KAI.US,D,20120125,000000,21.542,22.0375,21.4951,21.6417,36894.737996203,0
+KAI.US,D,20120126,000000,21.5878,21.6586,21.1412,21.523,49603.571947916,0
+KAI.US,D,20120127,000000,21.4363,22.0633,21.3934,21.9257,21782.560228523,0
+KAI.US,D,20120130,000000,21.6496,21.9437,21.3576,21.7025,27820.008654361,0
+KAI.US,D,20120131,000000,21.9257,22.0993,21.513,21.7125,28162.053830172,0
+KAI.US,D,20120201,000000,21.9717,22.1331,21.7214,22.0085,84996.721591656,0
+KAI.US,D,20120202,000000,22.0375,22.1421,21.8829,22.0993,40086.490927092,0
+KAI.US,D,20120203,000000,22.3934,23.2667,22.2688,23.1899,101698.75743459,0
+KAI.US,D,20120206,000000,23.0095,23.2667,22.8599,22.9317,24550.016651001,0
+KAI.US,D,20120207,000000,22.9078,22.9078,22.4094,22.492,25804.851005664,0
+KAI.US,D,20120208,000000,22.5788,22.8519,22.2498,22.8141,28930.401644459,0
+KAI.US,D,20120209,000000,22.8689,23.1899,22.5788,23.1081,31634.664969939,0
+KAI.US,D,20120210,000000,22.9735,23.1899,22.2777,22.3754,33503.375124006,0
+KAI.US,D,20120213,000000,22.6436,23.2497,22.6436,22.9397,18662.024914887,0
+KAI.US,D,20120214,000000,22.7134,22.7782,22.0085,22.3036,60625.2505163,0
+KAI.US,D,20120215,000000,22.3316,22.4732,21.4772,21.8829,58543.89057551,0
+KAI.US,D,20120216,000000,21.9099,22.9925,21.7025,22.7872,25978.381256149,0
+KAI.US,D,20120217,000000,22.8141,23.0903,22.4442,22.6954,22991.253591729,0
+KAI.US,D,20120221,000000,22.8779,22.9577,21.9717,22.2139,35762.277575408,0
+KAI.US,D,20120222,000000,22.0185,22.8689,22.0085,22.176,56291.006514299,0
+KAI.US,D,20120223,000000,22.176,22.184,20.8621,21.0864,86743.057811857,0
+KAI.US,D,20120224,000000,21.0315,21.0315,19.6877,19.8501,67039.851394059,0
+KAI.US,D,20120227,000000,19.4863,19.8781,19.232,19.7415,103558.44000337,0
+KAI.US,D,20120228,000000,19.5839,20.1273,19.4035,19.8681,98901.209061162,0
+KAI.US,D,20120229,000000,19.7793,20.0216,19.4035,19.5481,132481.82019261,0
+KAI.US,D,20120301,000000,19.7863,20.558,19.5211,19.9309,98272.287286282,0
+KAI.US,D,20120302,000000,19.9399,20.0496,19.6447,19.7315,91384.239713558,0
+KAI.US,D,20120305,000000,19.7145,19.8063,19.3766,19.7415,48985.683888385,0
+KAI.US,D,20120306,000000,19.4035,19.7066,19.3088,19.4394,64306.49918266,0
+KAI.US,D,20120307,000000,19.5839,19.8063,19.4394,19.6877,57601.009445707,0
+KAI.US,D,20120308,000000,19.8681,20.0496,19.271,19.7066,33774.202682567,0
+KAI.US,D,20120309,000000,19.7595,20.879,19.7066,20.4054,52686.99385538,0
+KAI.US,D,20120312,000000,20.4613,20.5121,19.9957,20.0745,32882.47786938,0
+KAI.US,D,20120313,000000,20.23,21.3376,20.23,21.218,49215.385780647,0
+KAI.US,D,20120314,000000,21.1412,21.218,20.6198,20.7465,75273.0091743,0
+KAI.US,D,20120315,000000,20.7015,21.208,20.4872,21.0495,62865.094732099,0
+KAI.US,D,20120316,000000,21.1223,21.9179,20.9787,21.4772,107230.66108445,0
+KAI.US,D,20120319,000000,21.4862,21.9995,21.2,21.6327,76940.103256995,0
+KAI.US,D,20120320,000000,21.4682,21.523,21.0774,21.2,111524.78248518,0
+KAI.US,D,20120321,000000,21.3206,21.4522,20.7305,20.7465,57845.757313443,0
+KAI.US,D,20120322,000000,20.4693,20.6297,20.0396,20.565,41389.472403277,0
+KAI.US,D,20120323,000000,20.5121,21.3296,20.3875,21.2738,50485.266110786,0
+KAI.US,D,20120326,000000,21.6586,22.0633,21.6227,21.8191,45369.634449086,0
+KAI.US,D,20120327,000000,21.9099,21.9099,21.5031,21.5031,38297.022910528,0
+KAI.US,D,20120328,000000,21.5599,21.9347,21.4772,21.9347,62533.080206604,0
+KAI.US,D,20120329,000000,21.6925,21.8739,21.1312,21.7214,66681.75717774,0
+KAI.US,D,20120330,000000,21.8291,21.8639,21.2369,21.3206,75669.219861824,0
+KAI.US,D,20120402,000000,21.1502,21.7583,20.9249,21.6676,72363.117517321,0
+KAI.US,D,20120403,000000,21.513,21.7394,21.3296,21.6676,55599.894707454,0
+KAI.US,D,20120404,000000,21.2738,21.5031,21.2738,21.3576,53590.755448947,0
+KAI.US,D,20120405,000000,21.2648,21.4682,21.1133,21.3476,49509.283834936,0
+KAI.US,D,20120409,000000,20.8251,21.0395,20.5211,20.7465,73379.222394439,0
+KAI.US,D,20120410,000000,20.6667,20.7105,20.0924,20.3786,76412.491050318,0
+KAI.US,D,20120411,000000,20.6577,20.7723,20.201,20.5391,65739.879112968,0
+KAI.US,D,20120412,000000,20.5211,21.6845,20.5211,21.551,31745.002123426,0
+KAI.US,D,20120413,000000,21.4682,21.4862,20.548,20.5749,38999.168432722,0
+KAI.US,D,20120416,000000,20.6019,21.1133,20.2998,21.0495,35423.241594692,0
+KAI.US,D,20120417,000000,21.228,21.9179,21.228,21.4363,27691.616330303,0
+KAI.US,D,20120418,000000,21.3008,21.4194,20.6387,20.7633,34696.019446704,0
+KAI.US,D,20120419,000000,20.7813,20.8621,20.0216,20.1822,37368.184691169,0
+KAI.US,D,20120420,000000,20.3786,20.9169,20.3416,20.6019,58359.326609677,0
+KAI.US,D,20120423,000000,20.1273,20.1652,19.8781,20.0824,35169.466141669,0
+KAI.US,D,20120424,000000,20.0127,20.1452,19.6777,19.8153,149831.83604603,0
+KAI.US,D,20120425,000000,20.0924,20.4513,19.7863,19.8581,87556.543552569,0
+KAI.US,D,20120426,000000,20.3586,22.3565,20.3586,22.1601,149702.44065694,0
+KAI.US,D,20120427,000000,22.3316,24.2557,22.0813,24.2467,100574.32153404,0
+KAI.US,D,20120430,000000,24.1291,24.1291,23.0903,23.1551,68023.858190162,0
+KAI.US,D,20120501,000000,23.0903,24.0034,22.9317,23.0533,68177.327140013,0
+KAI.US,D,20120502,000000,22.8051,22.9666,22.2498,22.7692,44739.709609175,0
+KAI.US,D,20120503,000000,22.7224,22.7224,21.5779,21.8101,62288.332338869,0
+KAI.US,D,20120504,000000,21.6676,21.6676,20.8351,21.0315,48182.228797989,0
+KAI.US,D,20120507,000000,20.8441,21.5968,20.7305,21.185,70737.149100927,0
+KAI.US,D,20120508,000000,20.9877,21.4862,20.9169,21.3476,41261.08007922,0
+KAI.US,D,20120509,000000,21.0066,21.3476,20.7893,20.9518,58870.889775847,0
+KAI.US,D,20120510,000000,21.2459,21.4363,20.9877,21.1223,37317.028374552,0
+KAI.US,D,20120511,000000,20.8979,21.2738,20.8441,20.8979,66265.485189582,0
+KAI.US,D,20120514,000000,20.6198,20.7543,20.3048,20.3586,31291.616729095,0
+KAI.US,D,20120515,000000,20.2808,20.2808,19.2889,19.3178,114080.59218596,0
+KAI.US,D,20120516,000000,19.4663,20.1184,19.3766,19.8153,87933.69600449,0
+KAI.US,D,20120517,000000,19.7066,20.0396,19.5641,19.6777,71086.21573196,0
+KAI.US,D,20120518,000000,19.6527,20.0665,19.6527,19.8332,61325.389908431,0
+KAI.US,D,20120521,000000,20.0047,20.1014,19.7315,19.9219,55569.802756503,0
+KAI.US,D,20120522,000000,19.9668,19.9957,19.6099,19.8253,51632.772507058,0
+KAI.US,D,20120523,000000,19.5301,20.0585,19.5301,19.9309,83895.356186843,0
+KAI.US,D,20120524,000000,19.7694,19.9957,19.1972,19.9578,42758.656171556,0
+KAI.US,D,20120525,000000,19.8681,20.2628,19.7315,19.9219,28033.661506115,0
+KAI.US,D,20120529,000000,20.1652,20.256,19.6777,20.0745,47775.987460148,0
+KAI.US,D,20120530,000000,19.7415,20.23,19.4564,19.8063,28419.841543321,0
+KAI.US,D,20120531,000000,19.7963,20.6477,19.7315,20.3148,84119.039688913,0
+KAI.US,D,20120601,000000,19.9768,20.3336,19.8153,19.8881,69759.160695013,0
+KAI.US,D,20120604,000000,19.9768,20.0824,19.4035,19.7235,72653.003311485,0
+KAI.US,D,20120605,000000,19.574,19.6527,18.7934,19.0964,165991.2137068,0
+KAI.US,D,20120606,000000,19.3497,20.4613,19.3497,20.4613,50892.510513658,0
+KAI.US,D,20120607,000000,20.7993,20.9249,20.2998,20.4314,46848.152305821,0
+KAI.US,D,20120608,000000,20.3148,21.1412,20.1742,21.0774,40378.382851317,0
+KAI.US,D,20120611,000000,21.3844,21.4682,20.4314,20.4613,67753.030631601,0
+KAI.US,D,20120612,000000,20.5291,21.208,20.4613,21.1223,56744.39190863,0
+KAI.US,D,20120613,000000,21.0216,21.0495,20.4054,20.4772,67977.717198704,0
+KAI.US,D,20120614,000000,20.5749,21.0216,20.4314,20.9169,31206.3562014,0
+KAI.US,D,20120615,000000,21.0066,21.5878,20.9617,21.4772,68786.187614258,0
+KAI.US,D,20120618,000000,21.2459,21.3576,20.9428,21.1572,45985.516378554,0
+KAI.US,D,20120619,000000,21.2648,22.0275,21.1223,21.8999,56982.118321145,0
+KAI.US,D,20120620,000000,21.8461,21.9437,21.192,21.3934,30180.220673965,0
+KAI.US,D,20120621,000000,21.4862,21.551,20.3048,20.3965,59184.849130771,0
+KAI.US,D,20120622,000000,20.6297,21.2548,20.6297,21.185,162185.58497651,0
+KAI.US,D,20120625,000000,20.7385,21.0774,20.6477,20.6757,43988.413900427,0
+KAI.US,D,20120626,000000,20.7105,20.7993,20.3686,20.7465,40445.588208442,0
+KAI.US,D,20120627,000000,20.4613,21.1043,20.4613,20.7465,44342.495856619,0
+KAI.US,D,20120628,000000,20.565,20.6577,19.6967,20.3336,74102.432282299,0
+KAI.US,D,20120629,000000,20.8701,21.5878,20.5749,20.9877,67624.638307544,0
+KAI.US,D,20120702,000000,21.1312,21.1312,20.4054,20.9329,44890.169363931,0
+KAI.US,D,20120703,000000,20.9428,21.4363,20.7813,21.4004,27530.122860198,0
+KAI.US,D,20120705,000000,21.3106,21.9179,21.192,21.3676,51259.632315263,0
+KAI.US,D,20120706,000000,21.0495,21.3008,20.7105,20.8701,20106.438560544,0
+KAI.US,D,20120709,000000,20.7723,21.185,20.5391,20.6935,37961.999189938,0
+KAI.US,D,20120710,000000,20.9617,21.3296,20.4613,20.6846,53776.322479812,0
+KAI.US,D,20120711,000000,20.6757,20.8521,20.0665,20.3586,67416.000780948,0
+KAI.US,D,20120712,000000,20.1363,21.0395,19.7145,20.8621,34765.230933892,0
+KAI.US,D,20120713,000000,21.0315,21.5031,20.5052,20.8351,77521.880975384,0
+KAI.US,D,20120716,000000,20.7723,20.7723,20.1273,20.3048,24580.108601952,0
+KAI.US,D,20120717,000000,20.5052,20.8083,20.3686,20.5291,15422.124862478,0
+KAI.US,D,20120718,000000,20.5749,21.2548,20.5749,21.1572,58046.370319784,0
+KAI.US,D,20120719,000000,21.3576,21.4772,20.9428,20.9428,11547.284644997,0
+KAI.US,D,20120720,000000,20.6935,20.7633,20.0306,20.0824,35713.127388854,0
+KAI.US,D,20120723,000000,19.6967,20.1742,19.5211,19.6199,14991.809963875,0
+KAI.US,D,20120724,000000,19.6447,19.6447,18.7765,18.921,33989.861664383,0
+KAI.US,D,20120725,000000,19.0786,19.5211,18.9838,19.1702,37837.619126007,0
+KAI.US,D,20120726,000000,19.6527,19.9489,19.0526,19.4295,48159.15830226,0
+KAI.US,D,20120727,000000,19.574,20.3336,19.4663,20.201,39390.363795088,0
+KAI.US,D,20120730,000000,20.201,20.4134,20.0306,20.0585,21830.707350046,0
+KAI.US,D,20120731,000000,19.2072,19.4763,18.3468,18.5351,108368.1368304,0
+KAI.US,D,20120801,000000,18.5801,19.1144,18.3827,18.7157,140661.81552617,0
+KAI.US,D,20120802,000000,18.5103,18.9479,18.4016,18.7765,77739.546087264,0
+KAI.US,D,20120803,000000,19.0366,19.8253,19.0366,19.5641,109402.2968781,0
+KAI.US,D,20120806,000000,19.6527,19.904,19.4125,19.6717,39516.749989082,0
+KAI.US,D,20120807,000000,19.7793,19.895,19.4564,19.6967,76904.995980885,0
+KAI.US,D,20120808,000000,19.6269,19.7415,19.3178,19.6099,42995.379519039,0
+KAI.US,D,20120809,000000,19.5301,19.9489,19.3946,19.6877,31634.664969939,0
+KAI.US,D,20120810,000000,19.5042,19.5919,19.1782,19.3946,32748.067155132,0
+KAI.US,D,20120813,000000,19.3088,19.6349,19.0884,19.5042,43650.380984742,0
+KAI.US,D,20120814,000000,19.6877,19.7694,19.4763,19.6877,51554.533434584,0
+KAI.US,D,20120815,000000,19.5919,20.0824,19.5042,19.913,62011.486390117,0
+KAI.US,D,20120816,000000,19.8153,20.5749,19.8153,20.5121,27042.633254789,0
+KAI.US,D,20120817,000000,20.4414,21.0315,20.0824,20.8521,29949.515716673,0
+KAI.US,D,20120820,000000,20.7305,20.7543,20.5291,20.6757,19887.770383631,0
+KAI.US,D,20120821,000000,20.7543,21.0943,20.5291,20.565,33737.089276394,0
+KAI.US,D,20120822,000000,20.4872,20.4872,19.8781,20.1184,27063.697620455,0
+KAI.US,D,20120823,000000,20.0306,20.0306,19.6717,19.904,16856.507857816,0
+KAI.US,D,20120824,000000,19.8063,20.1273,19.6777,19.8681,41233.997323363,0
+KAI.US,D,20120827,000000,19.913,20.0496,19.5122,19.8253,44228.146443005,0
+KAI.US,D,20120828,000000,19.7694,20.3048,19.6617,20.256,21660.186294656,0
+KAI.US,D,20120829,000000,20.23,20.7305,19.9578,20.5749,39581.949216144,0
+KAI.US,D,20120830,000000,20.3686,20.3686,20.0047,20.1184,23582.058895404,0
+KAI.US,D,20120831,000000,20.3786,20.4414,20.256,20.3416,30511.232134428,0
+KAI.US,D,20120904,000000,20.3686,20.9518,20.1552,20.7893,20264.922835553,0
+KAI.US,D,20120905,000000,20.9428,20.9428,20.4513,20.5829,30176.208413838,0
+KAI.US,D,20120906,000000,20.7015,21.1412,20.6477,20.8621,46579.330877323,0
+KAI.US,D,20120907,000000,20.9877,21.4522,20.8979,21.208,20705.268384471,0
+KAI.US,D,20120910,000000,21.2938,21.3844,20.9617,20.9717,18112.345277512,0
+KAI.US,D,20120911,000000,21.0495,21.513,21.0495,21.4194,21502.705084678,0
+KAI.US,D,20120912,000000,21.5779,21.5779,21.0395,21.4522,20411.370330181,0
+KAI.US,D,20120913,000000,21.4194,22.5439,21.2648,22.1601,38669.160037291,0
+KAI.US,D,20120914,000000,22.176,22.3754,21.8371,21.9437,35494.459211942,0
+KAI.US,D,20120917,000000,21.8031,21.8031,21.2548,21.4682,33967.794233686,0
+KAI.US,D,20120918,000000,21.3376,21.5031,21.1572,21.4004,16743.161509233,0
+KAI.US,D,20120919,000000,21.4772,21.533,21.208,21.2548,21973.142584548,0
+KAI.US,D,20120920,000000,21.0395,21.185,20.7993,21.0864,6153.8039695152,0
+KAI.US,D,20120921,000000,21.4452,21.5599,21.185,21.513,46123.939352929,0
+KAI.US,D,20120924,000000,21.3476,21.8829,21.2459,21.8639,20198.72054346,0
+KAI.US,D,20120925,000000,21.9995,22.2408,21.4951,21.5689,38153.584610994,0
+KAI.US,D,20120926,000000,21.5878,21.5878,21.0864,21.4004,22305.157110042,0
+KAI.US,D,20120927,000000,21.3106,21.7394,21.0585,21.4004,33986.852469288,0
+KAI.US,D,20120928,000000,21.2369,21.3774,20.7385,20.7543,41760.606465008,0
+KAI.US,D,20121001,000000,20.9717,21.523,20.6757,21.4004,38703.26424837,0
+KAI.US,D,20121002,000000,21.5599,21.5599,20.9329,21.218,41355.368192199,0
+KAI.US,D,20121003,000000,21.218,22.0633,20.8083,22.0185,48960.607262593,0
+KAI.US,D,20121004,000000,22.1063,22.1063,21.228,21.3676,82354.648298143,0
+KAI.US,D,20121005,000000,21.4363,21.7294,21.1671,21.4862,8896.1837661989,0
+KAI.US,D,20121008,000000,21.3476,21.6227,21.3376,21.4194,20333.131257709,0
+KAI.US,D,20121009,000000,21.4951,21.4951,21.0943,21.1312,49465.148973541,0
+KAI.US,D,20121010,000000,21.218,21.3008,20.6667,20.8621,10069.769853294,0
+KAI.US,D,20121011,000000,21.0315,21.0864,20.5749,20.7205,11207.245599249,0
+KAI.US,D,20121012,000000,20.6846,20.7305,20.3786,20.5121,6932.1824341189,0
+KAI.US,D,20121015,000000,20.5391,20.5829,20.1114,20.4054,18774.368198438,0
+KAI.US,D,20121016,000000,20.5052,20.8521,20.4872,20.7893,28382.728137148,0
+KAI.US,D,20121017,000000,20.4314,20.6297,20.3048,20.5391,5781.6668427524,0
+KAI.US,D,20121018,000000,20.4613,20.7993,20.0047,20.1363,30485.152443603,0
+KAI.US,D,20121019,000000,19.895,19.895,19.3268,19.7066,41583.063954396,0
+KAI.US,D,20121022,000000,19.6877,19.8881,19.5481,19.7694,14577.544105781,0
+KAI.US,D,20121023,000000,19.5999,19.8781,19.4763,19.7415,20619.004791745,0
+KAI.US,D,20121024,000000,19.904,19.904,19.4953,19.7145,31365.843541441,0
+KAI.US,D,20121025,000000,19.9219,19.9578,19.6447,19.8063,9575.2587926638,0
+KAI.US,D,20121026,000000,19.8581,19.8581,19.6349,19.7066,22258.013053552,0
+KAI.US,D,20121031,000000,19.8253,21.7394,19.7863,21.7394,39313.127787646,0
+KAI.US,D,20121101,000000,21.7932,22.3036,21.7394,22.2688,33844.417234786,0
+KAI.US,D,20121102,000000,22.3396,22.3754,21.8291,22.176,31021.792235566,0
+KAI.US,D,20121105,000000,22.2408,22.4382,21.9717,22.2588,26164.951352047,0
+KAI.US,D,20121106,000000,22.4192,22.5439,22.1601,22.517,13044.860737335,0
+KAI.US,D,20121107,000000,22.2039,22.2039,21.3476,21.3676,42459.742792107,0
+KAI.US,D,20121108,000000,21.3106,21.3376,20.6477,20.6477,21611.036108101,0
+KAI.US,D,20121109,000000,20.5749,21.0395,20.5211,20.7465,13226.415508073,0
+KAI.US,D,20121112,000000,20.8083,21.0684,20.7205,20.7305,9756.8135634025,0
+KAI.US,D,20121113,000000,20.6477,21.1502,20.6477,21.0216,15771.191493511,0
+KAI.US,D,20121114,000000,21.0216,21.0216,20.1363,20.1363,32530.402043252,0
+KAI.US,D,20121115,000000,20.1652,20.3506,20.0496,20.1363,32759.10087048,0
+KAI.US,D,20121116,000000,20.0924,20.256,19.9219,20.1452,30169.186958616,0
+KAI.US,D,20121119,000000,20.3965,20.9518,20.3965,20.9329,73471.504377356,0
+KAI.US,D,20121120,000000,20.8162,20.8162,20.6757,20.7633,5795.7097531962,0
+KAI.US,D,20121121,000000,20.7543,21.1502,20.7543,21.0146,8237.1700403682,0
+KAI.US,D,20121123,000000,21.0315,21.0585,20.8889,21.0216,8449.8198270898,0
+KAI.US,D,20121126,000000,21.0066,21.0774,20.7893,21.0585,13460.12966046,0
+KAI.US,D,20121127,000000,21.192,22.0185,21.192,21.7843,22657.232936172,0
+KAI.US,D,20121128,000000,21.6925,21.8909,21.1223,21.4194,38563.838208962,0
+KAI.US,D,20121129,000000,21.5968,22.0085,21.5878,21.9257,13605.574090058,0
+KAI.US,D,20121130,000000,22.0455,22.0455,21.2738,21.7025,66483.150301462,0
+KAI.US,D,20121203,000000,21.9617,22.184,21.7394,21.8909,16480.358470927,0
+KAI.US,D,20121204,000000,21.9807,22.502,21.8739,22.502,171600.35336411,0
+KAI.US,D,20121205,000000,22.5618,22.6336,22.1601,22.3396,14416.050635676,0
+KAI.US,D,20121206,000000,22.2947,22.6246,22.0993,22.6246,23743.552365509,0
+KAI.US,D,20121207,000000,22.7872,23.0005,22.5439,22.9735,14668.823023666,0
+KAI.US,D,20121210,000000,23.0533,23.0533,22.517,23.0095,21248.929631656,0
+KAI.US,D,20121211,000000,23.0005,23.171,22.5528,22.8519,35377.100603232,0
+KAI.US,D,20121212,000000,22.8519,22.8779,22.3565,22.4542,8867.0948802795,0
+KAI.US,D,20121213,000000,22.2319,22.4542,22.0085,22.3396,22207.859801967,0
+KAI.US,D,20121214,000000,22.2588,22.4632,22.0813,22.4014,23175.817557564,0
+KAI.US,D,20121217,000000,22.4442,23.8868,22.4382,23.8868,53770.304089622,0
+KAI.US,D,20121218,000000,23.9446,24.1381,23.5388,24.1291,21065.368730854,0
+KAI.US,D,20121219,000000,24.0861,24.0861,23.6574,23.9446,15540.486536218,0
+KAI.US,D,20121220,000000,23.7801,24.0413,23.2946,23.483,29472.05676158,0
+KAI.US,D,20121221,000000,23.2747,23.8948,23.0803,23.808,79388.584999389,0
+KAI.US,D,20121224,000000,23.6924,23.6924,23.4312,23.6016,4122.5972803109,0
+KAI.US,D,20121226,000000,23.6016,23.6834,23.1809,23.2427,13743.997064433,0
+KAI.US,D,20121227,000000,23.2079,23.7163,22.9577,23.6196,20864.755724513,0
+KAI.US,D,20121228,000000,23.483,23.818,23.3684,23.502,13693.843812847,0
+KAI.US,D,20121231,000000,23.4561,24.2467,23.3953,23.7262,31564.450417719,0
+KAI.US,D,20130102,000000,24.3883,24.7452,24.2078,24.6106,55982.062484534,0
+KAI.US,D,20130103,000000,24.7362,24.9605,24.5238,24.6375,22820.732536339,0
+KAI.US,D,20130104,000000,24.8279,25.0153,24.3723,24.459,14958.708817829,0
+KAI.US,D,20130107,000000,24.2267,24.6834,24.0683,24.2557,123967.80420349,0
+KAI.US,D,20130108,000000,24.1709,24.1709,23.7532,23.9207,45910.286501175,0
+KAI.US,D,20130109,000000,24.0683,24.2736,24.0683,24.2367,9509.0565005712,0
+KAI.US,D,20130110,000000,24.2915,24.2915,23.5209,23.825,38375.261983002,0
+KAI.US,D,20130111,000000,23.9017,24.1131,23.502,24.0124,20165.619397414,0
+KAI.US,D,20130114,000000,23.8609,24.2367,23.7262,23.9645,12767.011723552,0
+KAI.US,D,20130115,000000,23.7352,23.9446,23.5478,23.7432,9965.4510899973,0
+KAI.US,D,20130116,000000,23.7094,23.8868,23.6486,23.818,7032.4889372895,0
+KAI.US,D,20130117,000000,24.0034,24.1809,24.0034,24.1051,7597.2145501399,0
+KAI.US,D,20130118,000000,24.0503,24.2915,23.7004,24.1909,27768.852337744,0
+KAI.US,D,20130122,000000,24.2915,24.6106,24.1619,24.6016,11725.830220641,0
+KAI.US,D,20130123,000000,24.6544,24.6544,24.2915,24.487,26032.546767861,0
+KAI.US,D,20130124,000000,24.6106,24.6375,24.3275,24.4501,15578.603007423,0
+KAI.US,D,20130125,000000,24.5508,24.6375,24.1809,24.5836,23963.223607452,0
+KAI.US,D,20130128,000000,24.6375,24.6375,24.1469,24.2657,24807.804364148,0
+KAI.US,D,20130129,000000,24.2825,24.819,23.8698,24.5836,25656.397380972,0
+KAI.US,D,20130130,000000,24.459,24.4969,23.825,23.9645,24689.442690407,0
+KAI.US,D,20130131,000000,23.9645,24.2915,23.6834,24.0503,21732.406976938,0
+KAI.US,D,20130201,000000,24.2167,24.6734,24.2167,24.5318,18800.447889262,0
+KAI.US,D,20130204,000000,24.467,24.5667,23.7163,23.799,14753.08048633,0
+KAI.US,D,20130205,000000,24.1559,24.1559,23.7352,24.0503,19496.575021266,0
+KAI.US,D,20130206,000000,23.8698,24.0413,23.6016,23.6574,18635.945224062,0
+KAI.US,D,20130207,000000,23.7004,23.7004,22.6865,23.0533,17051.102473967,0
+KAI.US,D,20130208,000000,23.164,23.2427,22.2408,22.4192,38955.033571327,0
+KAI.US,D,20130211,000000,22.5968,22.7323,22.4442,22.6336,36225.693620056,0
+KAI.US,D,20130212,000000,22.7592,22.7961,22.509,22.6057,27683.591810049,0
+KAI.US,D,20130213,000000,22.7044,22.9317,22.3036,22.517,26054.614198559,0
+KAI.US,D,20130214,000000,22.483,22.8689,22.3934,22.7592,76117.589930997,0
+KAI.US,D,20130215,000000,22.8141,23.4043,22.7323,23.1181,44130.849134929,0
+KAI.US,D,20130219,000000,23.1081,24.7022,23.1081,24.6544,53790.365390256,0
+KAI.US,D,20130220,000000,24.7112,24.9605,24.0034,24.0861,50461.192550025,0
+KAI.US,D,20130221,000000,24.0782,25.0582,23.9546,24.9605,30878.353936032,0
+KAI.US,D,20130222,000000,25.0861,25.7222,24.7542,24.9894,22598.0520993,0
+KAI.US,D,20130225,000000,25.0672,25.2467,23.9017,23.9645,31339.763850617,0
+KAI.US,D,20130226,000000,23.9935,24.9096,23.9107,24.1559,13468.154180714,0
+KAI.US,D,20130227,000000,23.8439,24.1211,21.5689,21.8101,78390.535292842,0
+KAI.US,D,20130228,000000,21.7583,22.2498,21.7294,21.9717,54125.389110846,0
+KAI.US,D,20130301,000000,21.7025,22.4632,21.7025,22.2588,38535.752388075,0
+KAI.US,D,20130304,000000,22.0185,22.6954,21.9617,22.6157,21738.425367128,0
+KAI.US,D,20130305,000000,22.7782,23.2497,22.7782,23.2169,31475.177629897,0
+KAI.US,D,20130306,000000,22.9925,23.3415,22.8978,23.171,14542.436829671,0
+KAI.US,D,20130307,000000,23.1989,23.5758,23.0903,23.4043,13583.50665936,0
+KAI.US,D,20130308,000000,23.6754,23.9845,23.3863,23.7891,25359.490131586,0
+KAI.US,D,20130311,000000,23.6386,23.7632,23.2747,23.4402,17053.108604031,0
+KAI.US,D,20130312,000000,23.3036,23.9356,23.1381,23.5848,20389.302899484,0
+KAI.US,D,20130313,000000,23.6754,23.6924,23.2079,23.6486,5809.7526636401,0
+KAI.US,D,20130314,000000,23.6286,24.3723,23.6286,24.3723,82801.012237253,0
+KAI.US,D,20130315,000000,24.4501,24.6106,24.0961,24.2915,59069.496652124,0
+KAI.US,D,20130318,000000,24.0583,24.0583,23.3953,23.4222,20526.722808828,0
+KAI.US,D,20130319,000000,23.5568,23.5568,22.4732,22.8689,35711.12125879,0
+KAI.US,D,20130320,000000,22.9577,23.5568,22.8689,23.3594,19952.969610692,0
+KAI.US,D,20130321,000000,23.1809,23.2667,22.7413,22.9167,28520.148046492,0
+KAI.US,D,20130322,000000,23.0803,23.0903,22.6057,22.9317,23272.111800607,0
+KAI.US,D,20130325,000000,23.0433,23.1551,22.4732,23.1181,29941.491196419,0
+KAI.US,D,20130326,000000,23.2427,23.2427,22.9577,23.1081,42553.027840056,0
+KAI.US,D,20130327,000000,22.8599,23.0255,22.4382,22.6057,36499.530373712,0
+KAI.US,D,20130328,000000,22.6057,22.6057,22.2777,22.3754,38733.356199321,0
+KAI.US,D,20130401,000000,22.4542,22.4542,21.6756,21.7673,31430.03970347,0
+KAI.US,D,20130402,000000,21.9257,22.2588,21.6138,21.8461,50270.610194001,0
+KAI.US,D,20130403,000000,21.9807,22.3316,21.6138,21.9995,26429.760520416,0
+KAI.US,D,20130404,000000,21.9257,22.5528,21.9179,22.3844,56460.524504658,0
+KAI.US,D,20130405,000000,21.6327,22.535,21.6327,22.4094,20535.750394113,0
+KAI.US,D,20130408,000000,22.3934,22.7413,22.2588,22.6157,18507.552900004,0
+KAI.US,D,20130409,000000,22.6914,22.9377,22.6107,22.7273,58069.440815513,0
+KAI.US,D,20130410,000000,22.9377,23.8888,22.7652,23.8549,42134.749721835,0
+KAI.US,D,20130411,000000,23.8,24.1749,23.8,24.0981,18065.201221022,0
+KAI.US,D,20130412,000000,24.0533,24.2696,23.6116,23.7542,42898.082210963,0
+KAI.US,D,20130415,000000,23.511,23.511,22.2259,22.3954,77755.595127772,0
+KAI.US,D,20130416,000000,22.9038,22.9457,22.3864,22.9127,60326.337136851,0
+KAI.US,D,20130417,000000,22.7184,23.2408,22.1182,22.5738,45058.684289258,0
+KAI.US,D,20130418,000000,23.0325,23.0325,22.2708,22.7273,61902.152301661,0
+KAI.US,D,20130419,000000,22.7553,22.9646,22.2169,22.8579,33780.221072757,0
+KAI.US,D,20130422,000000,22.9127,23.3405,22.3066,22.7373,34553.584212203,0
+KAI.US,D,20130423,000000,22.6735,23.2408,22.6735,23.2069,19681.1389871,0
+KAI.US,D,20130424,000000,23.0413,23.483,22.8839,23.4651,11536.250929649,0
+KAI.US,D,20130425,000000,23.2149,23.9665,23.2149,23.9127,46348.625920031,0
+KAI.US,D,20130426,000000,23.6684,23.8708,22.9646,23.3943,44356.538767063,0
+KAI.US,D,20130429,000000,23.0593,24.1499,23.0593,24.1321,65847.20707136,0
+KAI.US,D,20130430,000000,24.6514,25.114,24.1241,24.8887,72195.605657027,0
+KAI.US,D,20130501,000000,23.8549,24.8339,23.827,23.9665,96299.258368918,0
+KAI.US,D,20130502,000000,24.1081,24.5996,23.818,24.5109,37502.595405418,0
+KAI.US,D,20130503,000000,24.8339,25.4091,24.816,25.0662,57063.366588712,0
+KAI.US,D,20130506,000000,24.9346,25.0333,24.5806,24.6804,81168.022365635,0
+KAI.US,D,20130507,000000,24.5996,25.123,24.5009,25.0413,29232.324219003,0
+KAI.US,D,20130508,000000,25.0054,25.1868,24.7242,25.1868,23192.869663102,0
+KAI.US,D,20130509,000000,24.9675,25.2825,24.9675,25.0851,17342.994398194,0
+KAI.US,D,20130510,000000,25.1419,25.3184,24.8598,25.3184,7616.2727857423,0
+KAI.US,D,20130513,000000,25.0143,25.0751,24.6993,24.9346,19700.197222702,0
+KAI.US,D,20130514,000000,24.9874,25.796,24.9874,25.777,62855.064081782,0
+KAI.US,D,20130515,000000,25.5796,26.759,25.5437,26.6962,46906.330077659,0
+KAI.US,D,20130516,000000,26.5237,26.6962,26.2994,26.6792,56527.729861781,0
+KAI.US,D,20130517,000000,26.6892,27.1438,26.6523,27.1199,49762.056222926,0
+KAI.US,D,20130520,000000,26.8636,27.6981,26.8038,26.9822,91471.506371317,0
+KAI.US,D,20130521,000000,27.055,27.3063,26.759,26.9922,26920.259320921,0
+KAI.US,D,20130522,000000,27.101,27.3342,26.6443,26.7859,58271.056886886,0
+KAI.US,D,20130523,000000,26.759,26.759,25.5437,26.1987,59148.738789629,0
+KAI.US,D,20130524,000000,25.9256,26.2994,25.9256,26.2455,21835.722675204,0
+KAI.US,D,20130528,000000,26.5616,27.2106,26.4071,27.1628,34486.378855078,0
+KAI.US,D,20130529,000000,27.0362,27.2295,26.8467,27.0282,17517.527713711,0
+KAI.US,D,20130530,000000,27.2106,27.2884,26.9822,27.1916,28572.307428141,0
+KAI.US,D,20130531,000000,26.8477,27.1767,26.7869,26.9125,67099.032230929,0
+KAI.US,D,20130603,000000,27.064,27.5027,26.8298,27.2884,59266.097398339,0
+KAI.US,D,20130604,000000,27.3521,28.1158,27.3521,27.8806,124489.39801998,0
+KAI.US,D,20130605,000000,27.9762,28.6561,27.8427,28.2843,113147.74170648,0
+KAI.US,D,20130606,000000,28.388,28.7179,28.3491,28.6003,52143.332608196,0
+KAI.US,D,20130607,000000,28.8516,28.8615,28.4777,28.5854,66717.867518881,0
+KAI.US,D,20130610,000000,28.5655,28.8715,27.9094,28.8426,81075.740382719,0
+KAI.US,D,20130611,000000,28.5136,28.8097,28.2933,28.5754,39949.071017748,0
+KAI.US,D,20130612,000000,28.9592,28.9592,28.4588,28.6003,76807.69867281,0
+KAI.US,D,20130613,000000,28.6481,28.7847,28.4059,28.5933,55479.526903649,0
+KAI.US,D,20130614,000000,28.4408,28.5933,28.1338,28.2235,22226.918037569,0
+KAI.US,D,20130617,000000,28.5226,28.5933,28.1796,28.369,29706.773978999,0
+KAI.US,D,20130618,000000,28.5146,28.6661,28.2146,28.6193,45091.785435304,0
+KAI.US,D,20130619,000000,28.5226,28.5226,28.2843,28.2933,21655.170969497,0
+KAI.US,D,20130620,000000,27.8905,27.8905,27.064,27.3342,29402.845274393,0
+KAI.US,D,20130621,000000,27.4149,27.4489,26.9204,27.1368,68416.056617559,0
+KAI.US,D,20130624,000000,26.8636,26.9364,26.4251,26.6075,37301.982399077,0
+KAI.US,D,20130625,000000,26.9822,27.406,26.8038,26.9364,44596.271309641,0
+KAI.US,D,20130626,000000,26.9364,27.1916,26.75,26.8208,43281.253053074,0
+KAI.US,D,20130627,000000,27.101,27.7479,27.0362,27.4757,75886.884973703,0
+KAI.US,D,20130628,000000,27.3392,27.7599,27.2156,27.2256,107437.29248098,0
+KAI.US,D,20130701,000000,27.4847,28.2843,27.2784,28.2334,56053.280101784,0
+KAI.US,D,20130702,000000,28.1428,28.7269,28.1068,28.5475,46098.862727137,0
+KAI.US,D,20130703,000000,28.1976,28.7847,28.1976,28.7469,9692.6174013734,0
+KAI.US,D,20130705,000000,28.7847,28.7847,28.2933,28.7758,28796.993995242,0
+KAI.US,D,20130708,000000,28.7847,29.375,28.4687,29.1058,44479.915765963,0
+KAI.US,D,20130709,000000,29.3899,30.319,29.381,30.0788,51743.109660544,0
+KAI.US,D,20130710,000000,30.014,30.5354,30.014,30.3808,52377.046760583,0
+KAI.US,D,20130711,000000,30.5643,31.2512,30.5643,31.1884,61434.723996887,0
+KAI.US,D,20130712,000000,31.2582,31.638,30.7089,30.9003,35642.912836635,0
+KAI.US,D,20130715,000000,30.9441,31.1296,30.6271,30.8535,23042.409908346,0
+KAI.US,D,20130716,000000,30.8903,30.9003,30.1147,30.1765,29896.353269993,0
+KAI.US,D,20130717,000000,30.4656,30.4656,29.9143,30.346,22155.700420319,0
+KAI.US,D,20130718,000000,30.4387,30.4387,29.9761,30.1944,48506.218803231,0
+KAI.US,D,20130719,000000,30.024,30.2832,29.8425,30.024,37374.203081359,0
+KAI.US,D,20130722,000000,30.1765,30.1765,29.7409,29.9522,18910.78504275,0
+KAI.US,D,20130723,000000,30.1147,30.2832,29.8245,30.1147,30892.396846476,0
+KAI.US,D,20130724,000000,30.2832,30.5544,29.2822,29.9951,18817.499994801,0
+KAI.US,D,20130725,000000,30.0519,31.1784,30.0519,30.9801,36561.720405677,0
+KAI.US,D,20130726,000000,30.7457,31.0678,29.9323,30.0429,19726.276913527,0
+KAI.US,D,20130729,000000,30.0519,30.2742,29.6043,30.0958,35214.604068096,0
+KAI.US,D,20130730,000000,30.3808,30.6361,28.6881,29.1198,39232.88258511,0
+KAI.US,D,20130731,000000,29.337,29.7967,29.337,29.5634,26486.935227224,0
+KAI.US,D,20130801,000000,29.9861,29.9861,29.3989,29.7499,26015.494662322,0
+KAI.US,D,20130802,000000,29.6681,29.6681,28.9921,29.4826,22490.724140908,0
+KAI.US,D,20130805,000000,29.3112,29.5634,28.9822,29.1656,23841.852738615,0
+KAI.US,D,20130806,000000,29.1476,29.337,28.6033,28.713,35027.030907167,0
+KAI.US,D,20130807,000000,28.6881,28.9732,28.5495,28.8376,16853.498662721,0
+KAI.US,D,20130808,000000,29.0918,29.355,28.7887,29.2074,12156.145119243,0
+KAI.US,D,20130809,000000,29.1995,29.5803,28.9453,29.1995,22401.451353086,0
+KAI.US,D,20130812,000000,29.0749,29.9761,29.019,29.8575,54090.281834736,0
+KAI.US,D,20130813,000000,30.0708,30.0708,29.2444,29.4378,12777.042373869,0
+KAI.US,D,20130814,000000,29.346,29.6123,29.1476,29.3202,21059.350340663,0
+KAI.US,D,20130815,000000,29.029,29.2922,28.4887,29.1736,19594.875394374,0
+KAI.US,D,20130816,000000,29.346,29.4188,29.1387,29.2174,26580.220275172,0
+KAI.US,D,20130819,000000,29.2732,29.4567,28.8047,28.9822,33385.013450265,0
+KAI.US,D,20130820,000000,28.8047,29.1995,28.7957,28.9732,8330.4550883169,0
+KAI.US,D,20130821,000000,28.7499,29.056,28.4518,28.5873,7805.8520767347,0
+KAI.US,D,20130822,000000,28.7798,29.5285,28.7798,29.1566,7691.5026631202,0
+KAI.US,D,20130823,000000,29.1566,29.355,28.5066,28.8655,11625.52371747,0
+KAI.US,D,20130826,000000,30.2294,30.2294,28.3511,28.6881,14352.857538678,0
+KAI.US,D,20130827,000000,28.3511,28.3511,27.5745,27.6871,19503.596476488,0
+KAI.US,D,20130828,000000,27.5845,28.1616,27.3781,28.0032,38595.936289977,0
+KAI.US,D,20130829,000000,28.053,28.5963,27.9932,28.5245,8778.8251574894,0
+KAI.US,D,20130830,000000,28.6413,28.8944,27.6183,28.1408,41008.307691229,0
+KAI.US,D,20130903,000000,28.5525,29.1258,28.4647,28.9782,27308.445488192,0
+KAI.US,D,20130904,000000,28.9413,29.9951,28.9413,29.2892,24677.405910026,0
+KAI.US,D,20130905,000000,30.0519,30.0519,29.5265,29.5614,11105.936031046,0
+KAI.US,D,20130906,000000,29.7967,29.8775,29.1926,29.6581,8091.7256107709,0
+KAI.US,D,20130909,000000,29.4567,30.1047,29.4567,29.9233,12990.695225622,0
+KAI.US,D,20130910,000000,30.1944,30.2204,29.7049,30.0339,14167.290507813,0
+KAI.US,D,20130911,000000,29.8245,30.1765,29.5375,29.9522,34858.51598184,0
+KAI.US,D,20130912,000000,29.9861,30.0339,29.7319,29.9043,19190.640186595,0
+KAI.US,D,20130913,000000,30.0788,30.1765,29.7499,29.9043,14524.3816591,0
+KAI.US,D,20130916,000000,30.2383,30.2572,29.7409,30.014,46992.593670386,0
+KAI.US,D,20130917,000000,29.9761,30.2034,29.4826,30.1147,66940.54795592,0
+KAI.US,D,20130918,000000,30.024,30.6361,29.8775,30.5354,56820.62485104,0
+KAI.US,D,20130919,000000,30.6361,31.1784,30.5643,31.0049,30473.115663223,0
+KAI.US,D,20130920,000000,30.9841,31.2462,30.5753,30.6022,59361.388576351,0
+KAI.US,D,20130923,000000,30.7457,31.0499,30.346,30.665,23818.782242886,0
+KAI.US,D,20130924,000000,30.6102,31.324,30.0519,30.9711,31020.789170534,0
+KAI.US,D,20130925,000000,29.5086,31.0229,29.5086,30.2294,15725.050502052,0
+KAI.US,D,20130926,000000,30.2832,30.5912,29.9143,30.328,19686.154312258,0
+KAI.US,D,20130927,000000,30.0429,30.4208,29.7489,30.0339,20312.066892043,0
+KAI.US,D,20130930,000000,29.9462,30.4437,29.5823,30.4238,46650.548494575,0
+KAI.US,D,20131001,000000,30.3012,30.8813,29.7867,30.2572,15029.92643508,0
+KAI.US,D,20131002,000000,29.8963,30.4288,29.7697,30.2114,27008.529043711,0
+KAI.US,D,20131003,000000,29.9423,29.9423,28.9882,29.1436,28566.28903795,0
+KAI.US,D,20131004,000000,29.0709,29.4258,28.8974,29.1068,12449.040108501,0
+KAI.US,D,20131007,000000,28.8795,29.2144,28.4209,28.8506,19841.629392173,0
+KAI.US,D,20131008,000000,28.8147,29.1258,28.2016,28.7011,47229.317017869,0
+KAI.US,D,20131009,000000,28.8087,29.369,28.5196,29.2792,48882.36819012,0
+KAI.US,D,20131010,000000,29.6391,30.5653,29.6391,30.357,53721.153903069,0
+KAI.US,D,20131011,000000,30.3022,31.5104,30.3022,31.2363,20987.129658381,0
+KAI.US,D,20131014,000000,31.2732,31.644,30.9301,31.5932,61042.525569489,0
+KAI.US,D,20131015,000000,31.6111,31.6111,30.9401,31.1176,87995.886036457,0
+KAI.US,D,20131016,000000,31.2732,31.4466,30.8943,31.1266,17161.439627455,0
+KAI.US,D,20131017,000000,30.9033,31.6111,30.9033,31.4266,22994.262786824,0
+KAI.US,D,20131018,000000,31.6899,32.0069,31.4904,31.7078,96454.733448832,0
+KAI.US,D,20131021,000000,31.8543,32.8404,31.3559,32.7776,64920.374982064,0
+KAI.US,D,20131022,000000,33.0457,33.3957,32.952,33.3219,34756.203348607,0
+KAI.US,D,20131023,000000,33.0088,33.5212,32.962,33.1493,24092.618996542,0
+KAI.US,D,20131024,000000,33.1653,33.4854,32.7686,33.3299,31253.50025789,0
+KAI.US,D,20131025,000000,33.4056,33.5761,32.8493,33.5661,28101.86992827,0
+KAI.US,D,20131028,000000,33.4953,33.602,32.8593,33.1435,27157.985733436,0
+KAI.US,D,20131029,000000,33.1435,33.6688,33.1255,33.4505,18127.391252987,0
+KAI.US,D,20131030,000000,33.3488,33.8492,32.6778,32.7048,36420.288236206,0
+KAI.US,D,20131031,000000,32.8054,33.2531,31.653,32.5532,76756.542356193,0
+KAI.US,D,20131101,000000,32.4326,33.1833,31.8364,32.3967,58987.245319524,0
+KAI.US,D,20131104,000000,32.4246,33.3577,32.4246,33.0457,43870.052226686,0
+KAI.US,D,20131105,000000,32.8214,35.1812,32.2173,33.4854,71241.690811875,0
+KAI.US,D,20131106,000000,33.8224,34.92,33.0457,33.5113,44468.882050614,0
+KAI.US,D,20131107,000000,33.7744,34.0357,32.7776,32.8972,37443.414568546,0
+KAI.US,D,20131108,000000,32.8493,34.3737,32.3808,34.0925,55629.986658405,0
+KAI.US,D,20131111,000000,34.1763,34.4295,33.8313,34.1583,91329.071136815,0
+KAI.US,D,20131112,000000,34.1483,35.0625,33.9838,34.7336,29516.191622975,0
+KAI.US,D,20131113,000000,34.6558,34.6558,34.2201,34.6189,32189.359932472,0
+KAI.US,D,20131114,000000,34.6189,34.6289,34.3547,34.6189,14519.366333941,0
+KAI.US,D,20131115,000000,34.5541,35.1533,34.4454,35.1353,27924.327417658,0
+KAI.US,D,20131118,000000,35.3427,35.6826,35.1712,35.235,33296.743727475,0
+KAI.US,D,20131119,000000,35.1263,35.5141,34.0447,34.1583,38691.227467989,0
+KAI.US,D,20131120,000000,34.4105,34.4105,33.4575,33.586,30713.851270832,0
+KAI.US,D,20131121,000000,33.9031,35.1263,33.5212,35.0346,39695.295564726,0
+KAI.US,D,20131122,000000,35.0815,36.214,34.8482,36.0664,33354.921499314,0
+KAI.US,D,20131125,000000,36.0564,36.6207,35.7863,35.868,26773.811826291,0
+KAI.US,D,20131126,000000,36.0296,36.869,36.0296,36.7464,40352.303160493,0
+KAI.US,D,20131127,000000,36.6487,37.4711,36.6117,37.1032,19336.084616193,0
+KAI.US,D,20131129,000000,37.6097,37.854,37.2458,37.6645,12428.978807867,0
+KAI.US,D,20131202,000000,37.4462,37.4462,36.7304,36.9358,57345.227862622,0
+KAI.US,D,20131203,000000,36.884,37.7283,36.884,37.3126,77469.721593736,0
+KAI.US,D,20131204,000000,37.0364,37.7015,36.7823,36.9896,23217.946288895,0
+KAI.US,D,20131205,000000,36.7992,37.2289,36.3745,36.4583,8719.6443206187,0
+KAI.US,D,20131206,000000,36.5849,36.7922,36.1223,36.232,40159.714674406,0
+KAI.US,D,20131209,000000,36.1572,36.7115,35.4333,35.8581,73068.27223461,0
+KAI.US,D,20131210,000000,35.6996,36.1472,35.2619,35.5959,54231.714004207,0
+KAI.US,D,20131211,000000,35.7434,35.7434,34.6618,35.0057,83407.866581434,0
+KAI.US,D,20131212,000000,34.9459,36.3965,34.9459,35.9886,56410.371253072,0
+KAI.US,D,20131213,000000,35.9986,36.5949,35.4523,36.3117,38354.197617336,0
+KAI.US,D,20131216,000000,36.4164,37.0464,35.8122,36.8022,44079.692818313,0
+KAI.US,D,20131217,000000,36.4951,36.6676,35.4075,35.6916,32044.918567906,0
+KAI.US,D,20131218,000000,35.6437,36.6117,35.5869,36.0206,53268.771573769,0
+KAI.US,D,20131219,000000,35.9848,36.4303,35.9588,36.2987,45835.056623798,0
+KAI.US,D,20131220,000000,36.1901,38.1242,36.1901,37.6645,84285.548484177,0
+KAI.US,D,20131223,000000,37.9457,38.0384,37.6555,37.6555,36887.716540981,0
+KAI.US,D,20131224,000000,37.3386,38.1441,37.3386,37.7105,14036.892053691,0
+KAI.US,D,20131226,000000,37.7373,37.8979,37.0714,37.1572,64265.37351636,0
+KAI.US,D,20131227,000000,37.3744,37.4801,36.6905,37.0914,27076.737465867,0
+KAI.US,D,20131230,000000,37.0914,37.526,36.5719,36.7633,30205.297299757,0
+KAI.US,D,20131231,000000,36.9438,37.2738,36.5201,36.8461,26001.451751878,0
+KAI.US,D,20140102,000000,36.8371,37.3994,36.21,37.1212,79117.757440828,0
+KAI.US,D,20140103,000000,37.0714,37.4991,36.6277,36.9338,33765.175097281,0
+KAI.US,D,20140106,000000,36.878,36.9816,35.9886,36.1572,40785.627254191,0
+KAI.US,D,20140107,000000,36.2,36.5201,35.9848,36.4124,36323.993993163,0
+KAI.US,D,20140108,000000,36.4393,36.4393,35.1363,35.4883,33243.581280794,0
+KAI.US,D,20140109,000000,35.5171,35.6946,34.9698,35.3447,44401.67669349,0
+KAI.US,D,20140110,000000,35.5461,36.1801,35.3636,35.892,38648.095671625,0
+KAI.US,D,20140113,000000,35.7195,35.8062,34.0516,34.5631,48143.109261752,0
+KAI.US,D,20140114,000000,34.6289,35.1553,34.6289,35.1184,24521.930830112,0
+KAI.US,D,20140115,000000,35.1184,35.9926,34.8582,35.902,17390.138454684,0
+KAI.US,D,20140116,000000,35.9848,36.4303,35.8442,36.0346,23738.53704035,0
+KAI.US,D,20140117,000000,36.0525,36.0525,35.0536,35.3915,22023.295836133,0
+KAI.US,D,20140121,000000,35.872,36.2808,35.562,36.2808,23884.984534979,0
+KAI.US,D,20140122,000000,36.3645,36.3645,35.6567,35.8162,22263.028378711,0
+KAI.US,D,20140123,000000,35.3097,35.3447,34.6717,35.1832,37341.101935313,0
+KAI.US,D,20140124,000000,34.8192,34.8192,33.0727,34.0257,46718.75691673,0
+KAI.US,D,20140127,000000,33.927,34.3537,31.3788,32.2551,163141.50595173,0
+KAI.US,D,20140128,000000,32.3728,33.626,32.1345,33.4285,81974.486651127,0
+KAI.US,D,20140129,000000,32.9929,33.1385,32.4346,32.9012,62626.365254554,0
+KAI.US,D,20140130,000000,33.1613,33.617,33.1613,33.4385,57216.835538563,0
+KAI.US,D,20140131,000000,32.5532,33.0218,32.2471,32.653,69215.499447829,0
+KAI.US,D,20140203,000000,32.4615,32.8722,31.3459,31.643,55995.102329946,0
+KAI.US,D,20140204,000000,31.7696,32.2821,31.4356,31.7796,42997.385649102,0
+KAI.US,D,20140205,000000,31.8175,31.8175,30.9283,31.1515,41956.204146192,0
+KAI.US,D,20140206,000000,31.3539,31.8364,31.0787,31.31,44882.144843678,0
+KAI.US,D,20140207,000000,31.4078,31.8175,30.8823,31.2343,56996.161231588,0
+KAI.US,D,20140210,000000,31.1156,31.1156,30.342,30.6889,50226.475332606,0
+KAI.US,D,20140211,000000,30.4258,32.0079,30.4258,31.6191,21883.869796726,0
+KAI.US,D,20140212,000000,31.6899,32.3289,31.4616,32.1615,30259.46281147,0
+KAI.US,D,20140213,000000,31.7696,32.8912,31.7696,32.6618,24045.474940052,0
+KAI.US,D,20140214,000000,32.7158,33.1195,32.4266,32.644,43693.512781106,0
+KAI.US,D,20140218,000000,32.5882,33.4475,32.4436,33.2711,38680.19375264,0
+KAI.US,D,20140219,000000,32.9261,33.3169,32.7965,33.2331,44675.513447145,0
+KAI.US,D,20140220,000000,33.8383,34.929,33.8383,34.7336,33237.562890604,0
+KAI.US,D,20140221,000000,35.0067,35.4613,34.571,34.892,78910.122979265,0
+KAI.US,D,20140224,000000,34.921,35.5809,34.921,35.562,46708.726266413,0
+KAI.US,D,20140225,000000,35.6846,35.7893,35.3735,35.6567,23327.28037735,0
+KAI.US,D,20140226,000000,35.872,36.7892,35.872,36.4583,81429.822338911,0
+KAI.US,D,20140227,000000,36.2987,37.3655,36.2619,36.8461,37957.986929811,0
+KAI.US,D,20140228,000000,36.9896,37.4801,36.2808,36.5111,32743.051829973,0
+KAI.US,D,20140303,000000,36.2808,36.4483,35.2011,35.5461,34341.937490512,0
+KAI.US,D,20140304,000000,36.0614,37.7015,36.0614,36.5719,58045.367254753,0
+KAI.US,D,20140305,000000,36.3845,36.6177,35.7973,36.0026,39648.151508236,0
+KAI.US,D,20140306,000000,36.2708,36.6177,36.2349,36.2987,30778.047432862,0
+KAI.US,D,20140307,000000,36.6457,36.6457,36.0446,36.4393,17770.3001017,0
+KAI.US,D,20140310,000000,36.2619,36.4483,35.4175,36.0525,22312.178565265,0
+KAI.US,D,20140311,000000,36.1801,36.1801,35.3347,35.5461,22011.259055753,0
+KAI.US,D,20140312,000000,35.5371,35.892,35.1732,35.5719,42375.485329444,0
+KAI.US,D,20140313,000000,35.7564,35.7564,34.4813,34.6817,26841.017183416,0
+KAI.US,D,20140314,000000,34.4633,35.0067,34.0706,34.5441,45108.837540843,0
+KAI.US,D,20140317,000000,34.6618,35.0536,34.5631,34.7435,100323.55527612,0
+KAI.US,D,20140318,000000,34.7525,35.0157,34.5172,34.6558,30171.193088679,0
+KAI.US,D,20140319,000000,34.5531,34.902,34.3367,34.5351,70368.021169258,0
+KAI.US,D,20140320,000000,34.4813,34.6189,34.2979,34.4195,83103.937876827,0
+KAI.US,D,20140321,000000,34.4544,34.5531,33.2711,33.918,104648.77169284,0
+KAI.US,D,20140324,000000,34.0905,34.4365,33.8014,33.927,95370.420149558,0
+KAI.US,D,20140325,000000,34.2619,34.591,33.7346,33.9709,58967.18401889,0
+KAI.US,D,20140326,000000,34.1274,34.2001,33.4545,33.7256,47836.171362051,0
+KAI.US,D,20140327,000000,33.617,33.7714,32.9361,33.0218,31481.196020088,0
+KAI.US,D,20140328,000000,32.9749,33.5522,32.2641,32.7716,47134.025839857,0
+KAI.US,D,20140331,000000,32.9012,33.5522,32.8054,33.1613,82586.356320467,0
+KAI.US,D,20140401,000000,33.2431,35.1004,33.0647,34.9698,47966.569816172,0
+KAI.US,D,20140402,000000,35.1732,35.1732,34.7624,34.9788,35277.797165094,0
+KAI.US,D,20140403,000000,35.1453,35.1652,34.2101,34.7336,13450.099010143,0
+KAI.US,D,20140404,000000,34.9978,34.9978,33.0477,33.2531,30583.452816711,0
+KAI.US,D,20140407,000000,33.1963,33.1963,32.296,32.4854,31755.032773743,0
+KAI.US,D,20140408,000000,32.604,33.279,32.4496,32.7058,28517.138851397,0
+KAI.US,D,20140409,000000,32.9171,33.1693,32.5044,32.9649,23548.957749358,0
+KAI.US,D,20140410,000000,32.9649,32.9739,32.1325,32.3349,42918.143511597,0
+KAI.US,D,20140411,000000,31.973,32.3439,31.8673,31.9291,45972.476533141,0
+KAI.US,D,20140414,000000,32.2233,32.9351,31.7367,32.2043,82895.300350232,0
+KAI.US,D,20140415,000000,32.5144,32.5144,31.329,32.4575,29865.258254009,0
+KAI.US,D,20140416,000000,32.7786,32.8613,32.5422,32.7606,16039.009856976,0
+KAI.US,D,20140417,000000,32.633,33.0287,32.4754,32.7326,22514.797701669,0
+KAI.US,D,20140421,000000,32.7326,32.7326,31.9641,32.5332,22575.984668603,0
+KAI.US,D,20140422,000000,32.5044,33.3538,32.4665,33.2152,27923.324352627,0
+KAI.US,D,20140423,000000,33.1095,33.4116,32.614,33.0019,29432.937225344,0
+KAI.US,D,20140424,000000,33.3438,33.5083,32.7237,33.0816,48832.214938534,0
+KAI.US,D,20140425,000000,33.0477,33.0477,32.2432,32.624,55129.457207584,0
+KAI.US,D,20140428,000000,32.945,33.0387,31.3718,32.4575,37004.07208466,0
+KAI.US,D,20140429,000000,32.7955,33.0118,31.7188,32.3249,18342.047169772,0
+KAI.US,D,20140430,000000,31.8494,31.9451,30.4038,31.7288,76046.372313745,0
+KAI.US,D,20140501,000000,31.7726,32.624,31.5014,32.3349,105105.16628226,0
+KAI.US,D,20140502,000000,32.4854,32.7885,32.2143,32.4496,94730.46465933,0
+KAI.US,D,20140505,000000,32.0029,32.8702,31.9829,32.4047,105600.68040792,0
+KAI.US,D,20140506,000000,32.1953,32.604,31.973,32.0587,53328.955475672,0
+KAI.US,D,20140507,000000,32.2233,33.0477,31.8314,32.955,54309.95307668,0
+KAI.US,D,20140508,000000,33.0118,33.6828,32.4854,32.7506,44936.310355389,0
+KAI.US,D,20140509,000000,32.4575,33.609,32.4575,33.4016,39923.994391955,0
+KAI.US,D,20140512,000000,33.5083,35.1343,33.5083,34.8642,93042.306210969,0
+KAI.US,D,20140513,000000,34.7884,34.8452,34.0556,34.5132,67131.130311944,0
+KAI.US,D,20140514,000000,34.568,35.0904,33.2152,33.2331,48410.927625218,0
+KAI.US,D,20140515,000000,32.9649,33.1693,32.2791,32.9829,65703.768771826,0
+KAI.US,D,20140516,000000,32.8892,33.1693,32.643,33.0905,24832.880989941,0
+KAI.US,D,20140519,000000,32.945,33.9031,32.945,33.4206,19108.388853996,0
+KAI.US,D,20140520,000000,33.2241,33.3817,32.595,33.1275,75111.515704195,0
+KAI.US,D,20140521,000000,33.3079,34.1503,33.2152,33.8852,85471.171351653,0
+KAI.US,D,20140522,000000,34.0277,34.6149,33.8762,34.4145,30641.63058855,0
+KAI.US,D,20140523,000000,34.5411,35.1164,34.2759,34.8162,25484.87326055,0
+KAI.US,D,20140527,000000,35.1543,35.5171,35.0805,35.1164,31155.199884783,0
+KAI.US,D,20140528,000000,34.919,35.235,34.4405,34.5501,27779.886053092,0
+KAI.US,D,20140529,000000,34.6598,34.6598,33.939,34.4494,79700.53822425,0
+KAI.US,D,20140530,000000,34.4683,34.8642,34.3587,34.6069,54321.98985706,0
+KAI.US,D,20140602,000000,34.8064,34.8064,34.3129,34.577,33593.65097686,0
+KAI.US,D,20140603,000000,34.5591,34.889,34.0118,34.587,54138.428956258,0
+KAI.US,D,20140604,000000,34.3129,34.7694,34.2481,34.2849,29768.964010966,0
+KAI.US,D,20140605,000000,34.4584,35.5541,34.1952,35.3636,46330.57074946,0
+KAI.US,D,20140606,000000,35.3825,35.5999,34.568,35.3825,22914.017584288,0
+KAI.US,D,20140609,000000,35.2181,36.0176,35.0526,35.4095,55227.757580691,0
+KAI.US,D,20140610,000000,35.0984,35.6288,34.889,35.0526,15001.840614192,0
+KAI.US,D,20140611,000000,34.919,35.1443,34.5222,34.6518,16644.861136127,0
+KAI.US,D,20140612,000000,34.2211,34.7206,34.2211,34.4683,19268.879259069,0
+KAI.US,D,20140613,000000,34.6678,34.6777,34.2481,34.5312,42773.702147031,0
+KAI.US,D,20140616,000000,34.5312,34.6678,34.2481,34.5222,29537.255988641,0
+KAI.US,D,20140617,000000,34.4235,35.4353,34.4235,35.2001,110294.02169128,0
+KAI.US,D,20140618,000000,35.0705,35.5461,34.7405,35.2619,97115.753304726,0
+KAI.US,D,20140619,000000,35.4095,35.4095,34.6069,34.8642,17752.24493113,0
+KAI.US,D,20140620,000000,34.9698,35.3825,34.6428,34.8162,61647.373783608,0
+KAI.US,D,20140623,000000,35.1343,35.1343,34.5132,34.6956,22101.534908606,0
+KAI.US,D,20140624,000000,34.7146,34.9608,34.5132,34.6956,40084.484797028,0
+KAI.US,D,20140625,000000,34.6867,34.9698,34.6598,34.8642,33148.290102782,0
+KAI.US,D,20140626,000000,34.8352,34.9528,34.6598,34.8064,25319.367530318,0
+KAI.US,D,20140627,000000,34.6338,35.3735,34.6338,35.1921,93700.316871768,0
+KAI.US,D,20140630,000000,35.1343,35.3825,34.6338,35.1074,38565.844339026,0
+KAI.US,D,20140701,000000,35.2799,36.1642,35.2799,35.9768,80849.047685552,0
+KAI.US,D,20140702,000000,36.0644,36.222,35.2719,35.3437,27601.340477449,0
+KAI.US,D,20140703,000000,35.3267,35.6956,35.2181,35.6099,18891.726807148,0
+KAI.US,D,20140707,000000,35.5461,35.7036,35.1543,35.3187,31553.41670237,0
+KAI.US,D,20140708,000000,35.3347,35.3537,34.6956,35.1074,36995.044499374,0
+KAI.US,D,20140709,000000,35.0904,35.5719,34.88,34.919,27030.596474409,0
+KAI.US,D,20140710,000000,34.5132,34.936,34.3497,34.597,30346.729469228,0
+KAI.US,D,20140711,000000,34.4145,34.6598,33.9838,34.3029,28948.45681503,0
+KAI.US,D,20140714,000000,34.6438,34.7984,34.3777,34.6438,17276.792106101,0
+KAI.US,D,20140715,000000,34.3497,35.0366,34.3497,34.8472,48423.96747063,0
+KAI.US,D,20140716,000000,34.9638,34.9638,34.6159,34.8572,22342.270516216,0
+KAI.US,D,20140717,000000,34.5142,34.892,34.0935,34.4783,61018.452008728,0
+KAI.US,D,20140718,000000,34.2481,34.5322,33.8931,34.4873,32698.916968578,0
+KAI.US,D,20140721,000000,34.0835,34.4345,33.9539,34.2481,19602.899914627,0
+KAI.US,D,20140722,000000,34.3866,34.6887,34.0447,34.588,16857.510922848,0
+KAI.US,D,20140723,000000,34.5142,35.0645,34.3327,34.6538,24161.83048373,0
+KAI.US,D,20140724,000000,34.8372,34.9389,34.4145,34.8182,49049.880050415,0
+KAI.US,D,20140725,000000,34.4145,34.8742,34.1853,34.6698,47577.38058387,0
+KAI.US,D,20140728,000000,34.7814,35.2929,34.4145,34.9708,47472.058755542,0
+KAI.US,D,20140729,000000,34.578,35.9758,34.3777,35.3307,46613.435088402,0
+KAI.US,D,20140730,000000,35.4045,35.5121,35.0366,35.3955,59236.005447388,0
+KAI.US,D,20140731,000000,35.5021,35.7634,34.6698,34.9638,48664.703078239,0
+KAI.US,D,20140801,000000,34.9708,35.3686,34.6159,34.8742,255155.6705052,0
+KAI.US,D,20140804,000000,35.2221,35.4663,34.8572,35.3785,45216.165499235,0
+KAI.US,D,20140805,000000,35.1014,36.0256,35.1014,35.4743,94448.60338542,0
+KAI.US,D,20140806,000000,35.1483,35.9916,35.1483,35.8052,23475.734002043,0
+KAI.US,D,20140807,000000,35.8442,36.0814,35.2469,35.5421,29876.291969358,0
+KAI.US,D,20140808,000000,35.5779,36.3775,35.5779,36.1183,35464.367260991,0
+KAI.US,D,20140811,000000,36.4603,36.6696,36.1622,36.6317,18737.254792265,0
+KAI.US,D,20140812,000000,36.5331,36.6696,35.9488,36.1183,16699.026647839,0
+KAI.US,D,20140813,000000,36.3476,36.6597,36.1183,36.2359,19698.191092639,0
+KAI.US,D,20140814,000000,36.3775,36.5759,35.7963,36.4603,19426.360469047,0
+KAI.US,D,20140815,000000,36.6696,36.6696,35.5221,35.8052,43304.323548803,0
+KAI.US,D,20140818,000000,36.1253,36.7803,36.0256,36.7414,17677.015053752,0
+KAI.US,D,20140819,000000,36.7344,36.7962,36.4961,36.6955,56161.611125209,0
+KAI.US,D,20140820,000000,36.5061,36.9178,36.3575,36.6696,100239.29781346,0
+KAI.US,D,20140821,000000,36.7255,36.853,36.0356,36.7803,18737.254792265,0
+KAI.US,D,20140822,000000,36.8341,36.9976,36.4054,36.7255,14396.992400074,0
+KAI.US,D,20140825,000000,37.1202,37.3485,36.4772,36.5499,23661.301032908,0
+KAI.US,D,20140826,000000,36.7155,36.7803,36.4683,36.6317,26551.131389253,0
+KAI.US,D,20140827,000000,36.7962,37.3206,36.4423,36.9697,34081.140582269,0
+KAI.US,D,20140828,000000,36.7055,37.1572,36.3207,36.4603,41406.524508816,0
+KAI.US,D,20140829,000000,36.4423,36.7703,35.9388,36.3396,16825.412841834,0
+KAI.US,D,20140902,000000,36.5419,37.1302,36.4861,37.0704,34242.634052374,0
+KAI.US,D,20140903,000000,37.4193,37.4393,36.9248,37.1392,29061.803163613,0
+KAI.US,D,20140904,000000,37.3396,37.5779,37.1102,37.184,36756.315021828,0
+KAI.US,D,20140905,000000,37.0904,37.3036,36.8062,37.1472,76461.641236872,0
+KAI.US,D,20140908,000000,37.1472,37.5489,36.8152,37.184,23926.110201279,0
+KAI.US,D,20140909,000000,37.2199,37.2199,36.6955,37.0156,47201.231196981,0
+KAI.US,D,20140910,000000,36.8241,37.0804,36.7803,36.9428,42768.686821873,0
+KAI.US,D,20140911,000000,36.8431,37.5579,36.8431,37.165,34518.476936092,0
+KAI.US,D,20140912,000000,37.2558,37.2558,36.6696,36.9328,49731.964271975,0
+KAI.US,D,20140915,000000,37.0256,37.5779,36.7703,36.9089,51516.416963379,0
+KAI.US,D,20140916,000000,36.7414,37.0804,36.3875,36.873,37549.739461907,0
+KAI.US,D,20140917,000000,37.0156,37.0156,36.5759,36.7803,15106.15937749,0
+KAI.US,D,20140918,000000,36.5419,37.0156,36.5161,36.8341,34231.600337025,0
+KAI.US,D,20140919,000000,36.9976,37.519,36.853,36.9617,77678.359120331,0
+KAI.US,D,20140922,000000,36.7503,37.1002,36.5499,36.8999,38486.60220152,0
+KAI.US,D,20140923,000000,36.6955,37.4393,36.5859,37.1572,78344.394301384,0
+KAI.US,D,20140924,000000,37.1392,37.2847,36.4861,36.9976,31081.976137468,0
+KAI.US,D,20140925,000000,36.853,36.853,36.0356,36.2549,45034.610728496,0
+KAI.US,D,20140926,000000,36.2738,36.9697,36.2549,36.9617,43219.063021109,0
+KAI.US,D,20140929,000000,36.4861,36.7155,36.3396,36.4603,27157.985733436,0
+KAI.US,D,20140930,000000,36.5231,36.6227,35.7634,35.7963,50774.148839917,0
+KAI.US,D,20141001,000000,35.7704,35.8252,34.3777,34.4055,31028.813690788,0
+KAI.US,D,20141002,000000,34.3129,35.0167,34.1025,34.8742,24172.864199078,0
+KAI.US,D,20141003,000000,35.2929,35.2929,34.5601,34.8272,18723.211881821,0
+KAI.US,D,20141006,000000,34.7076,35.2131,34.5421,34.7984,31690.836611714,0
+KAI.US,D,20141007,000000,34.5501,34.6797,34.0197,34.0197,20680.191758679,0
+KAI.US,D,20141008,000000,34.0108,34.7714,33.7166,34.7156,24563.056496413,0
+KAI.US,D,20141009,000000,34.5142,34.5142,33.5242,33.6538,48285.544496255,0
+KAI.US,D,20141010,000000,33.4525,34.2061,33.273,33.6438,53717.141642942,0
+KAI.US,D,20141013,000000,33.6728,34.5003,33.597,34.0955,38500.645111964,0
+KAI.US,D,20141014,000000,34.3797,35.3765,34.1234,34.5003,43429.706677767,0
+KAI.US,D,20141015,000000,33.9838,35.1832,33.4066,35.0127,48649.657102764,0
+KAI.US,D,20141016,000000,34.6109,35.8252,34.1872,35.0326,31024.801430661,0
+KAI.US,D,20141017,000000,35.557,35.5859,34.8612,35.2191,35961.887516717,0
+KAI.US,D,20141020,000000,35.1553,35.4125,35.0326,35.2101,36572.754121026,0
+KAI.US,D,20141021,000000,35.1732,35.871,35.1453,35.8152,25197.996661482,0
+KAI.US,D,20141022,000000,35.6238,36.1821,35.2101,35.2998,29297.523446064,0
+KAI.US,D,20141023,000000,35.5949,36.0466,35.4823,35.891,34251.661637659,0
+KAI.US,D,20141024,000000,35.8442,36.0076,35.1263,35.7434,29721.819954476,0
+KAI.US,D,20141027,000000,35.5859,35.7434,35.244,35.557,29571.36019972,0
+KAI.US,D,20141028,000000,36.1123,38.3106,35.9578,38.2746,144596.83964555,0
+KAI.US,D,20141029,000000,38.163,38.2458,37.4532,37.8769,46811.038899648,0
+KAI.US,D,20141030,000000,37.6945,38.6705,37.3176,38.4113,38420.399909428,0
+KAI.US,D,20141031,000000,39.2576,39.2576,37.6117,38.0564,78887.052483536,0
+KAI.US,D,20141103,000000,38.3554,38.7991,38.2298,38.6705,29822.126457646,0
+KAI.US,D,20141104,000000,38.6795,38.7991,38.3554,38.7193,16467.318625515,0
+KAI.US,D,20141105,000000,38.7991,38.7991,38.487,38.6425,16709.057298156,0
+KAI.US,D,20141106,000000,38.5578,39.3504,38.496,39.3334,23490.779977518,0
+KAI.US,D,20141107,000000,39.2058,39.2576,38.0085,38.1431,48160.161367292,0
+KAI.US,D,20141110,000000,38.2926,38.7901,38.153,38.7731,33099.139916229,0
+KAI.US,D,20141111,000000,38.7901,39.0922,38.3654,38.6615,36597.830746818,0
+KAI.US,D,20141112,000000,38.5319,39.2676,38.514,38.9466,42348.402573588,0
+KAI.US,D,20141113,000000,38.7991,39.1958,38.0185,38.3454,33446.200417199,0
+KAI.US,D,20141114,000000,38.3744,38.6226,38.153,38.3914,24730.568356707,0
+KAI.US,D,20141117,000000,38.2298,38.2298,37.6575,37.7782,28786.963344925,0
+KAI.US,D,20141118,000000,37.9616,38.4013,37.8679,37.9517,26923.268516016,0
+KAI.US,D,20141119,000000,38.0902,38.0902,36.9836,37.3824,24862.972940892,0
+KAI.US,D,20141120,000000,37.3824,38.3554,37.2259,38.1232,49731.964271975,0
+KAI.US,D,20141121,000000,38.827,38.827,37.4991,37.6765,29967.570887243,0
+KAI.US,D,20141124,000000,37.842,38.202,37.2259,38.0653,30046.813024747,0
+KAI.US,D,20141125,000000,37.8859,37.9816,37.5649,37.7961,14922.598476688,0
+KAI.US,D,20141126,000000,37.5649,37.8859,37.4163,37.5649,15833.381525477,0
+KAI.US,D,20141128,000000,37.7603,37.7603,36.4713,36.7284,16150.350075496,0
+KAI.US,D,20141201,000000,36.5091,36.9378,36.0824,36.6726,79722.605654947,0
+KAI.US,D,20141202,000000,36.8471,37.7782,36.3416,37.2528,38445.476535221,0
+KAI.US,D,20141203,000000,36.9568,37.6117,36.9568,37.3994,35254.726669365,0
+KAI.US,D,20141204,000000,37.3734,38.4781,37.0394,38.1072,57760.496785748,0
+KAI.US,D,20141205,000000,38.0902,39.0543,38.0902,38.7093,29546.283573927,0
+KAI.US,D,20141208,000000,38.5399,38.8439,37.4163,37.4622,46136.979198341,0
+KAI.US,D,20141209,000000,37.3356,38.7641,37.207,38.5947,31850.323951755,0
+KAI.US,D,20141210,000000,38.192,38.7731,37.6217,37.6765,30052.831414938,0
+KAI.US,D,20141211,000000,38.0902,38.7991,37.7603,37.9896,41568.017978921,0
+KAI.US,D,20141212,000000,37.3994,37.7303,36.9378,37.0554,14881.472810387,0
+KAI.US,D,20141215,000000,37.0554,37.6407,36.3317,37.2708,66594.490519982,0
+KAI.US,D,20141216,000000,37.2907,38.192,36.1442,37.3994,39252.943885744,0
+KAI.US,D,20141217,000000,37.3734,38.1431,36.9378,37.8859,61825.919359252,0
+KAI.US,D,20141218,000000,38.0972,39.3414,37.9517,38.7463,49377.882315783,0
+KAI.US,D,20141219,000000,38.5399,39.3504,38.5399,38.9646,68924.610588634,0
+KAI.US,D,20141222,000000,38.9725,39.5717,38.6615,39.5717,88609.76183586,0
+KAI.US,D,20141223,000000,39.5717,40.8587,38.6705,39.8399,60166.84979681,0
+KAI.US,D,20141224,000000,39.7841,40.0991,38.9097,39.2228,30092.954016207,0
+KAI.US,D,20141226,000000,39.2318,39.5278,38.9885,39.2058,17466.371397093,0
+KAI.US,D,20141229,000000,38.9815,39.3604,38.8439,39.0174,50682.869922032,0
+KAI.US,D,20141230,000000,38.8191,39.4172,38.5658,39.2497,21570.913506834,0
+KAI.US,D,20141231,000000,39.148,40.0602,39.0543,39.2966,30907.442821951,0
+KAI.US,D,20150102,000000,39.6086,39.7462,38.496,39.0084,33891.561291277,0
+KAI.US,D,20150105,000000,38.9367,39.2966,38.6037,38.6615,34896.632453046,0
+KAI.US,D,20150106,000000,38.3824,38.5758,37.8141,38.1072,86298.700002811,0
+KAI.US,D,20150107,000000,38.4502,38.4502,37.5649,38.202,43195.99252538,0
+KAI.US,D,20150108,000000,38.3554,39.1301,38.2298,38.9725,44049.600867362,0
+KAI.US,D,20150109,000000,38.7553,38.9725,38.4502,38.7093,18733.242532138,0
+KAI.US,D,20150112,000000,38.5578,38.827,37.7134,37.9716,32910.563690268,0
+KAI.US,D,20150113,000000,39.2676,39.2676,37.6675,38.7193,42352.414833715,0
+KAI.US,D,20150114,000000,38.4103,38.6705,37.8919,38.4202,17841.517718952,0
+KAI.US,D,20150115,000000,38.6894,38.6894,37.4123,37.7563,38258.906439323,0
+KAI.US,D,20150116,000000,37.5309,38.6795,37.4313,38.5479,27635.444688527,0
+KAI.US,D,20150120,000000,38.5748,38.9377,37.4761,37.7842,25627.308495052,0
+KAI.US,D,20150121,000000,37.5409,38.1312,37.1572,37.5309,43887.104332225,0
+KAI.US,D,20150122,000000,37.8739,38.0155,37.3146,37.4403,37778.438289136,0
+KAI.US,D,20150123,000000,37.5509,37.6367,37.201,37.5509,28901.31275854,0
+KAI.US,D,20150126,000000,37.3406,37.6077,36.7115,37.512,27374.647780284,0
+KAI.US,D,20150127,000000,37.211,37.6177,36.5201,37.1472,21129.564892884,0
+KAI.US,D,20150128,000000,37.192,37.4941,36.6746,36.9069,30729.900311339,0
+KAI.US,D,20150129,000000,36.7932,37.9965,36.7932,37.9397,100088.8380587,0
+KAI.US,D,20150130,000000,37.5897,37.8659,36.6088,36.7115,49062.919895827,0
+KAI.US,D,20150202,000000,36.9956,37.6815,36.7115,37.4761,30652.664303898,0
+KAI.US,D,20150203,000000,37.5309,38.5748,37.3864,38.3644,48723.88391511,0
+KAI.US,D,20150204,000000,38.2628,38.9815,38.0624,38.4781,28085.820887763,0
+KAI.US,D,20150205,000000,38.8529,39.3254,38.486,38.9566,22432.546369069,0
+KAI.US,D,20150206,000000,38.9815,39.492,38.9097,39.2786,22392.423767801,0
+KAI.US,D,20150209,000000,39.2686,39.8867,38.9187,39.2328,28522.154176556,0
+KAI.US,D,20150210,000000,39.6216,39.9057,38.7731,39.0742,28923.380189237,0
+KAI.US,D,20150211,000000,38.7553,38.7901,38.2806,38.3086,23032.379258029,0
+KAI.US,D,20150212,000000,38.6615,39.0832,38.4591,38.7283,36943.888182757,0
+KAI.US,D,20150213,000000,38.6326,38.827,38.2806,38.6994,29210.256788306,0
+KAI.US,D,20150217,000000,38.495,38.6894,38.1132,38.4492,38625.025175896,0
+KAI.US,D,20150218,000000,38.19,38.7553,38.1132,38.2178,20966.065292715,0
+KAI.US,D,20150219,000000,38.3544,38.8091,38.0793,38.513,34661.915235626,0
+KAI.US,D,20150220,000000,38.2628,38.6037,37.5808,38.3086,25182.950686006,0
+KAI.US,D,20150223,000000,38.8091,39.2686,38.1212,38.3176,58493.737323926,0
+KAI.US,D,20150224,000000,38.5479,38.9895,38.0882,38.4402,115038.51929125,0
+KAI.US,D,20150225,000000,38.5847,38.7731,38.1052,38.3365,67442.080471772,0
+KAI.US,D,20150226,000000,38.5209,38.9895,38.2438,38.8349,76666.266503339,0
+KAI.US,D,20150227,000000,38.6615,42.4469,38.4402,40.8667,154306.50915247,0
+KAI.US,D,20150302,000000,40.9156,42.8546,40.7401,42.742,101537.26396449,0
+KAI.US,D,20150303,000000,42.4928,42.8995,41.6613,42.8068,55749.351397178,0
+KAI.US,D,20150304,000000,42.6314,42.9484,41.5985,42.5386,46330.57074946,0
+KAI.US,D,20150305,000000,42.8746,42.9683,42.3991,42.9683,41568.017978921,0
+KAI.US,D,20150306,000000,42.709,43.2145,42.3741,42.751,61160.887243231,0
+KAI.US,D,20150309,000000,42.726,43.8796,42.726,43.6951,48925.499986483,0
+KAI.US,D,20150310,000000,43.4099,43.6422,43.058,43.077,47520.205877064,0
+KAI.US,D,20150311,000000,42.9095,43.723,41.8657,43.3811,35398.164968898,0
+KAI.US,D,20150312,000000,43.714,44.4527,43.3073,44.3331,63649.491586893,0
+KAI.US,D,20150313,000000,44.4159,44.5624,43.6951,43.9622,65489.112855041,0
+KAI.US,D,20150316,000000,44.4907,44.9134,43.8796,44.6003,47412.877918671,0
+KAI.US,D,20150317,000000,44.5445,45.4069,44.2853,44.8784,53474.399905269,0
+KAI.US,D,20150318,000000,44.7947,46.4875,44.0659,45.682,78913.13217436,0
+KAI.US,D,20150319,000000,45.682,46.983,45.6361,46.968,87900.594858444,0
+KAI.US,D,20150320,000000,47.1116,47.6689,46.4297,47.3798,145703.22037553,0
+KAI.US,D,20150323,000000,47.3798,47.6231,46.2004,46.3639,60945.228261414,0
+KAI.US,D,20150324,000000,46.3639,47.6689,46.3639,46.8753,96233.056076825,0
+KAI.US,D,20150325,000000,46.6391,47.332,46.4397,46.5693,58129.624717415,0
+KAI.US,D,20150326,000000,46.4586,47.0278,46.2004,46.5693,59862.921092203,0
+KAI.US,D,20150327,000000,46.8653,48.7327,46.8653,48.4156,129900.93386603,0
+KAI.US,D,20150330,000000,48.3238,48.8861,47.3518,48.4624,62352.528500897,0
+KAI.US,D,20150331,000000,49.0327,49.4256,48.4056,48.6,115620.29700963,0
+KAI.US,D,20150401,000000,48.6,49.7366,48.2112,49.6368,105219.51569588,0
+KAI.US,D,20150402,000000,49.1823,50.9927,49.1823,50.6806,73718.258375156,0
+KAI.US,D,20150406,000000,50.6029,51.2519,50.1243,50.8093,111605.02768772,0
+KAI.US,D,20150407,000000,50.8093,51.54,50.8093,50.9737,69634.780631081,0
+KAI.US,D,20150408,000000,51.1971,51.3077,50.4025,51.0127,40485.71080971,0
+KAI.US,D,20150409,000000,51.1671,51.5201,50.2699,50.3158,58001.232393358,0
+KAI.US,D,20150410,000000,50.3926,50.6418,49.2401,50.0327,75669.219861824,0
+KAI.US,D,20150413,000000,50.2191,51.0575,49.8373,50.3826,62460.859524322,0
+KAI.US,D,20150414,000000,50.8452,51.1991,50.3347,50.6628,45103.822215684,0
+KAI.US,D,20150415,000000,50.9179,52.1641,50.9179,51.2549,74275.962532784,0
+KAI.US,D,20150416,000000,51.2549,51.7264,50.9757,51.1801,42447.706011727,0
+KAI.US,D,20150417,000000,50.8452,50.9757,50.2789,50.3537,58916.027702273,0
+KAI.US,D,20150420,000000,50.594,51.0326,50.0515,50.9179,64161.054753062,0
+KAI.US,D,20150421,000000,50.9658,51.2091,50.3537,50.7375,142601.74329749,0
+KAI.US,D,20150422,000000,50.594,50.8631,49.5192,50.5242,96711.518096948,0
+KAI.US,D,20150423,000000,50.3088,50.9658,50.3088,50.8731,31833.271846216,0
+KAI.US,D,20150424,000000,50.7464,50.9369,49.9101,50.5242,50413.045428503,0
+KAI.US,D,20150427,000000,50.235,50.9279,49.4126,49.7445,52553.586206163,0
+KAI.US,D,20150428,000000,49.6428,50.7464,48.9111,50.55,48128.063286277,0
+KAI.US,D,20150429,000000,50.55,50.559,48.9469,49.1115,58274.066081981,0
+KAI.US,D,20150430,000000,48.3358,48.5223,46.0908,47.2242,140717.98716795,0
+KAI.US,D,20150501,000000,46.8923,48.0368,46.011,47.4745,87842.417086606,0
+KAI.US,D,20150504,000000,47.4745,48.1205,46.8633,47.3888,83307.560078264,0
+KAI.US,D,20150505,000000,47.1774,47.3718,42.7749,44.2015,243126.91464498,0
+KAI.US,D,20150506,000000,44.0948,45.4796,43.8038,45.3999,126727.23610572,0
+KAI.US,D,20150507,000000,45.2563,45.9162,44.6471,45.3709,87330.853920436,0
+KAI.US,D,20150508,000000,45.8604,46.1096,45.3021,45.6211,77914.079402781,0
+KAI.US,D,20150511,000000,45.3221,46.2224,44.4907,45.7687,66366.794757784,0
+KAI.US,D,20150512,000000,45.3909,45.5733,44.1048,44.5803,52888.609926753,0
+KAI.US,D,20150513,000000,44.5903,45.1785,44.2195,44.9812,82338.599257636,0
+KAI.US,D,20150514,000000,45.2563,45.7498,45.008,45.3221,37662.082745459,0
+KAI.US,D,20150515,000000,45.2373,45.2373,44.2653,44.6561,52387.0774109,0
+KAI.US,D,20150518,000000,44.2843,45.2373,44.0171,45.1307,54458.406701372,0
+KAI.US,D,20150519,000000,45.1038,45.2373,44.036,44.7229,98091.735580575,0
+KAI.US,D,20150520,000000,44.9911,44.9911,44.3131,44.5075,21473.616198759,0
+KAI.US,D,20150521,000000,44.683,45.1686,44.2653,44.9622,37226.752521698,0
+KAI.US,D,20150522,000000,44.9622,45.3609,44.3521,44.8794,80073.678416044,0
+KAI.US,D,20150526,000000,44.7508,44.9532,43.711,44.1307,50426.085273915,0
+KAI.US,D,20150527,000000,44.1726,44.4059,43.729,44.1915,39929.009717114,0
+KAI.US,D,20150528,000000,44.6382,44.6561,43.3113,43.6921,34605.743593851,0
+KAI.US,D,20150529,000000,43.9054,44.0849,43.1727,43.6492,53091.229063157,0
+KAI.US,D,20150601,000000,43.9882,44.2563,43.1437,43.1926,57529.791828456,0
+KAI.US,D,20150602,000000,43.0899,43.8964,43.063,43.5445,118645.54114526,0
+KAI.US,D,20150603,000000,43.7858,44.4427,43.387,44.371,91723.275694275,0
+KAI.US,D,20150604,000000,44.027,44.2653,42.9144,43.0989,91292.960795674,0
+KAI.US,D,20150605,000000,42.8596,43.8306,42.422,43.8038,71654.953604937,0
+KAI.US,D,20150608,000000,43.5824,43.8586,43.2016,43.2385,48344.725333126,0
+KAI.US,D,20150609,000000,43.387,43.5067,42.6942,42.9534,57129.568880805,0
+KAI.US,D,20150610,000000,43.2863,44.2295,43.2863,43.8676,67866.376980184,0
+KAI.US,D,20150611,000000,43.9513,44.4427,43.7858,44.1228,39545.838875002,0
+KAI.US,D,20150612,000000,44.3431,44.3431,43.6014,43.6831,37447.426828673,0
+KAI.US,D,20150615,000000,43.2385,43.5067,42.765,43.3401,55359.159099844,0
+KAI.US,D,20150616,000000,43.053,43.4797,43.053,43.2863,33128.228802148,0
+KAI.US,D,20150617,000000,43.3481,43.3481,42.9244,43.072,31295.628989222,0
+KAI.US,D,20150618,000000,42.9922,43.053,42.412,42.7828,92589.923881669,0
+KAI.US,D,20150619,000000,42.9244,43.053,42.6852,42.8876,56007.139110326,0
+KAI.US,D,20150622,000000,43.053,43.053,41.3951,42.0142,100143.00357041,0
+KAI.US,D,20150623,000000,41.9036,42.4589,41.5896,41.9863,173839.19451487,0
+KAI.US,D,20150624,000000,41.9783,42.2665,41.5896,41.9514,139312.69305853,0
+KAI.US,D,20150625,000000,42.2475,42.4948,41.9215,42.412,74565.848326948,0
+KAI.US,D,20150626,000000,42.5715,43.8406,42.5715,43.8108,128847.71558274,0
+KAI.US,D,20150629,000000,43.5346,44.065,43.3301,43.3681,86976.771964244,0
+KAI.US,D,20150630,000000,43.8206,43.9414,43.3401,43.738,79123.775831018,0
+KAI.US,D,20150701,000000,44.2474,44.3521,43.2475,43.8874,67120.096596596,0
+KAI.US,D,20150702,000000,44.055,44.055,43.5067,43.6672,37769.410703851,0
+KAI.US,D,20150706,000000,43.1727,43.5256,42.8596,43.0441,33234.553695509,0
+KAI.US,D,20150707,000000,43.0899,43.0899,41.9215,42.8397,44679.525707272,0
+KAI.US,D,20150708,000000,42.6094,42.738,42.0521,42.3681,34313.851669624,0
+KAI.US,D,20150709,000000,42.7749,43.2663,42.2017,42.3681,44564.173228627,0
+KAI.US,D,20150710,000000,42.6942,43.702,42.2017,42.6174,116652.45092726,0
+KAI.US,D,20150713,000000,42.8876,43.2115,42.4589,42.6174,28271.387918629,0
+KAI.US,D,20150714,000000,42.4399,42.8886,42.4299,42.5805,39015.217473229,0
+KAI.US,D,20150715,000000,42.738,42.9154,42.2745,42.8706,30188.245194218,0
+KAI.US,D,20150716,000000,43.1368,43.6432,43.1368,43.6342,43867.043031591,0
+KAI.US,D,20150717,000000,43.5665,43.6153,42.2933,42.3033,49347.790364831,0
+KAI.US,D,20150720,000000,42.5326,42.5326,41.9664,42.0969,27952.413238546,0
+KAI.US,D,20150721,000000,42.2097,42.3323,41.3812,41.9843,28170.078350427,0
+KAI.US,D,20150722,000000,41.9016,42.3123,41.6044,42.1528,27738.760386793,0
+KAI.US,D,20150723,000000,42.2186,42.2285,41.2147,41.6314,74398.336466653,0
+KAI.US,D,20150724,000000,41.4818,41.5856,40.5906,40.6833,79882.092994989,0
+KAI.US,D,20150727,000000,40.2756,40.9725,39.9097,40.8289,68271.615252993,0
+KAI.US,D,20150728,000000,39.7432,41.8308,39.7432,41.7221,49565.455476712,0
+KAI.US,D,20150729,000000,41.8398,42.3323,41.5856,42.1807,37736.309557805,0
+KAI.US,D,20150730,000000,42.0133,42.3123,41.7321,42.1807,49132.131383014,0
+KAI.US,D,20150731,000000,42.1807,42.6094,42.0411,42.401,48272.504650843,0
+KAI.US,D,20150803,000000,42.2834,42.3033,41.8567,41.9484,30822.182294257,0
+KAI.US,D,20150804,000000,42.0321,42.3223,41.2585,41.4101,35373.088343106,0
+KAI.US,D,20150805,000000,41.751,42.0691,41.2974,41.5946,37736.309557805,0
+KAI.US,D,20150806,000000,41.1299,43.9094,40.3643,43.4727,66764.00851034,0
+KAI.US,D,20150807,000000,43.3331,43.732,42.5326,42.8208,66870.3334037,0
+KAI.US,D,20150810,000000,42.8955,43.6791,42.8955,43.2505,45153.975467269,0
+KAI.US,D,20150811,000000,42.9733,43.4179,42.4579,43.0181,48589.473200862,0
+KAI.US,D,20150812,000000,42.8955,43.0999,42.1907,42.746,44296.354865161,0
+KAI.US,D,20150813,000000,42.9154,43.6622,42.7838,43.2215,66870.3334037,0
+KAI.US,D,20150814,000000,43.2983,44.023,43.2983,44.0131,48814.159767964,0
+KAI.US,D,20150817,000000,44.032,44.5983,43.9932,44.5515,74506.667490076,0
+KAI.US,D,20150818,000000,44.3401,44.4877,43.6692,44.0032,35584.735064796,0
+KAI.US,D,20150819,000000,43.6692,43.9014,42.9733,43.39,30316.637518277,0
+KAI.US,D,20150820,000000,43.0461,43.2793,42.3671,42.7838,44404.685888585,0
+KAI.US,D,20150821,000000,42.0411,42.5047,41.3911,41.9385,62788.861789689,0
+KAI.US,D,20150824,000000,39.7143,41.6214,39.7143,40.0034,76605.079536406,0
+KAI.US,D,20150825,000000,41.1011,41.1011,39.2408,39.5578,68810.261175019,0
+KAI.US,D,20150826,000000,40.1439,41.4918,39.799,41.0451,112457.63296466,0
+KAI.US,D,20150827,000000,41.5576,41.5576,40.6364,40.8777,51069.049959238,0
+KAI.US,D,20150828,000000,40.6833,41.2496,40.47,41.1299,71388.138306503,0
+KAI.US,D,20150831,000000,41.0541,41.5856,40.7122,41.3812,35584.735064796,0
+KAI.US,D,20150901,000000,40.768,41.2047,39.3076,39.4461,43111.735062716,0
+KAI.US,D,20150902,000000,39.7811,40.2197,39.2228,40.1529,110201.73970836,0
+KAI.US,D,20150903,000000,40.1998,40.3643,38.5169,39.139,160305.8411071,0
+KAI.US,D,20150904,000000,38.5249,39.3174,38.509,39.0164,62466.877914512,0
+KAI.US,D,20150908,000000,39.3076,39.5119,38.6845,38.7423,102353.75890029,0
+KAI.US,D,20150909,000000,39.2058,39.2058,38.5787,38.6845,93427.483183143,0
+KAI.US,D,20150910,000000,38.7043,39.0812,38.3106,38.6266,35217.613263191,0
+KAI.US,D,20150911,000000,38.3564,38.7871,38.0344,38.3844,63002.514641443,0
+KAI.US,D,20150914,000000,38.3844,38.7143,37.8649,38.0962,36660.020778785,0
+KAI.US,D,20150915,000000,38.0793,38.5887,37.7243,38.4432,75438.514904532,0
+KAI.US,D,20150916,000000,38.509,38.8679,37.8291,38.162,52248.654436524,0
+KAI.US,D,20150917,000000,38.0534,39.1859,37.8291,38.3754,77476.743048958,0
+KAI.US,D,20150918,000000,37.7543,38.4232,37.0824,37.5967,89881.648296064,0
+KAI.US,D,20150921,000000,37.7911,38.3844,37.6605,38.2188,35584.735064796,0
+KAI.US,D,20150922,000000,37.8101,38.2098,37.195,37.5868,56229.819547365,0
+KAI.US,D,20150923,000000,37.4711,37.7723,36.8321,36.9617,65474.066879566,0
+KAI.US,D,20150924,000000,36.6457,37.4073,36.4243,37.0454,60220.012243491,0
+KAI.US,D,20150925,000000,37.2897,37.4811,36.208,36.2639,48490.169762722,0
+KAI.US,D,20150928,000000,36.0126,36.3585,35.5949,36.0684,40805.688554825,0
+KAI.US,D,20150929,000000,36.1692,36.4064,35.4913,36.0056,48380.835674267,0
+KAI.US,D,20150930,000000,36.1502,36.7853,35.7255,36.2838,153421.8057945,0
+KAI.US,D,20151001,000000,36.2349,36.6925,36.0056,36.3307,60746.621385137,0
+KAI.US,D,20151002,000000,36.0984,37.1502,35.0835,37.1422,80958.381774009,0
+KAI.US,D,20151005,000000,37.205,38.2288,37.186,37.9776,39593.985996524,0
+KAI.US,D,20151006,000000,37.9287,38.0892,36.4343,36.6646,96762.674413566,0
+KAI.US,D,20151007,000000,37.0924,37.838,37.0924,37.5379,55262.864856801,0
+KAI.US,D,20151008,000000,37.5967,38.172,37.5479,37.6605,51069.049959238,0
+KAI.US,D,20151009,000000,37.7543,37.9577,37.3994,37.6795,65364.73279111,0
+KAI.US,D,20151012,000000,37.5679,37.846,37.4073,37.7911,44973.423761562,0
+KAI.US,D,20151013,000000,37.4701,38.2568,37.0794,37.6327,54283.873385856,0
+KAI.US,D,20151014,000000,37.5858,37.846,37.212,37.3625,52998.947080241,0
+KAI.US,D,20151015,000000,37.3984,38.5279,36.9956,38.511,54065.205208944,0
+KAI.US,D,20151016,000000,38.5548,38.5548,37.4153,37.6975,65950.522769626,0
+KAI.US,D,20151019,000000,37.4243,38.3216,37.3336,38.3026,76036.341663428,0
+KAI.US,D,20151020,000000,38.154,39.0224,38.0544,38.6405,36413.266780984,0
+KAI.US,D,20151021,000000,38.8359,39.2566,38.3594,38.6117,55674.1215198,0
+KAI.US,D,20151022,000000,38.7641,39.8259,38.7641,39.5926,47963.560621077,0
+KAI.US,D,20151023,000000,39.798,40.2566,39.3224,40.2566,39183.732398556,0
+KAI.US,D,20151026,000000,40.3034,41.444,38.9027,39.3694,137470.06259529,0
+KAI.US,D,20151027,000000,38.203,39.5926,37.2877,38.8101,125695.08218809,0
+KAI.US,D,20151028,000000,38.9027,40.3762,38.7731,39.9385,88327.900561952,0
+KAI.US,D,20151029,000000,39.4431,39.8897,38.6306,38.6685,40685.32075102,0
+KAI.US,D,20151030,000000,38.7273,39.0124,38.1441,38.4063,42288.218671685,0
+KAI.US,D,20151102,000000,38.4651,39.5298,38.193,39.0782,42310.286102384,0
+KAI.US,D,20151103,000000,38.8729,39.1819,38.2308,38.502,61454.785297521,0
+KAI.US,D,20151104,000000,38.3126,39.3046,38.174,38.483,66703.824608437,0
+KAI.US,D,20151105,000000,38.4063,38.4063,36.9218,37.2309,55780.446413161,0
+KAI.US,D,20151106,000000,37.1092,38.7373,36.7264,38.6785,79868.050084545,0
+KAI.US,D,20151109,000000,38.3405,38.483,37.3525,37.7443,76374.374579113,0
+KAI.US,D,20151110,000000,37.7443,38.6984,37.6695,38.5628,72803.463066241,0
+KAI.US,D,20151111,000000,38.5827,38.5827,37.6037,37.6975,53425.249718715,0
+KAI.US,D,20151112,000000,37.3894,37.6595,36.9577,37.1092,117126.90068726,0
+KAI.US,D,20151113,000000,36.9577,37.517,36.7424,36.8471,63597.332205244,0
+KAI.US,D,20151116,000000,36.9388,37.2778,36.6317,37.0992,97214.053677833,0
+KAI.US,D,20151117,000000,36.6796,37.5081,36.6796,37.1092,21733.41004197,0
+KAI.US,D,20151118,000000,37.175,38.2308,37.175,38.174,64774.930552467,0
+KAI.US,D,20151119,000000,38.3026,38.9197,37.7343,38.0972,42826.864593712,0
+KAI.US,D,20151120,000000,38.3315,39.2188,38.164,38.6216,58562.948811113,0
+KAI.US,D,20151123,000000,38.4551,39.3594,38.2846,39.2856,62631.380579712,0
+KAI.US,D,20151124,000000,38.9665,40.0323,38.8449,39.8997,38756.42669505,0
+KAI.US,D,20151125,000000,40.0991,40.1729,39.501,40.0423,45072.727199702,0
+KAI.US,D,20151127,000000,39.9565,40.482,39.9565,40.2387,9424.7990379079,0
+KAI.US,D,20151130,000000,40.2207,40.6763,39.9835,40.452,36402.233065636,0
+KAI.US,D,20151201,000000,40.462,40.8229,40.0602,40.2955,36331.015448385,0
+KAI.US,D,20151202,000000,40.2766,40.4918,39.6026,40.0133,37710.229866981,0
+KAI.US,D,20151203,000000,40.2387,40.4122,38.9107,39.4262,36027.086743778,0
+KAI.US,D,20151204,000000,39.3494,39.9935,38.9287,39.6943,44966.40230634,0
+KAI.US,D,20151207,000000,39.1819,41.2466,38.7641,39.7233,154064.77047982,0
+KAI.US,D,20151208,000000,39.2656,40.5996,39.1819,39.5747,87111.182678493,0
+KAI.US,D,20151209,000000,39.5478,40.5018,38.5728,39.0413,53853.558487254,0
+KAI.US,D,20151210,000000,39.1919,39.5099,38.5279,39.1739,36186.574083819,0
+KAI.US,D,20151211,000000,38.8928,39.4082,38.1142,38.5179,57172.700677169,0
+KAI.US,D,20151214,000000,38.5279,38.7641,38.3494,38.5279,39699.307824853,0
+KAI.US,D,20151215,000000,38.6885,39.2188,38.5279,39.1819,70557.600460251,0
+KAI.US,D,20151216,000000,39.2566,39.6764,38.7083,38.9197,77512.853390099,0
+KAI.US,D,20151217,000000,39.0025,39.1919,38.3315,38.3774,30942.550098062,0
+KAI.US,D,20151218,000000,38.1142,38.5449,37.0894,37.1292,92075.351520404,0
+KAI.US,D,20151221,000000,37.3984,37.9975,36.6227,37.0894,38543.776908328,0
+KAI.US,D,20151222,000000,37.1192,37.5081,36.4203,37.4612,28354.642316261,0
+KAI.US,D,20151223,000000,37.7633,38.0354,37.4343,37.8998,34582.673098122,0
+KAI.US,D,20151224,000000,37.8998,38.6685,37.8998,38.3026,10814.044106821,0
+KAI.US,D,20151228,000000,37.9975,38.6785,37.6427,37.9876,30920.482667363,0
+KAI.US,D,20151229,000000,38.183,38.9835,38.183,38.8001,49285.600332865,0
+KAI.US,D,20151230,000000,38.2568,39.1261,38.2208,38.8539,33131.237997243,0
+KAI.US,D,20151231,000000,38.8001,38.9387,37.8998,37.9297,39171.695618175,0
+KAI.US,D,20160104,000000,37.4343,37.4343,35.4085,35.6527,38878.800628918,0
+KAI.US,D,20160105,000000,35.0914,35.5061,33.7556,35.2041,46747.845802649,0
+KAI.US,D,20160106,000000,34.7634,36.0066,34.7634,35.9976,60744.615255073,0
+KAI.US,D,20160107,000000,35.3995,36.0704,35.1682,35.7464,83687.72172528,0
+KAI.US,D,20160108,000000,35.895,36.0904,35.6059,35.8462,68677.856590835,0
+KAI.US,D,20160111,000000,36.1253,36.5749,35.1293,35.4813,48359.771308601,0
+KAI.US,D,20160112,000000,35.7474,35.7823,34.7604,35.6637,42147.789567247,0
+KAI.US,D,20160113,000000,35.9358,36.0934,33.8792,34.0207,46004.574614156,0
+KAI.US,D,20160114,000000,34.2729,34.5252,33.596,34.3487,51808.308887606,0
+KAI.US,D,20160115,000000,33.4664,34.2541,32.611,33.6918,50507.333541483,0
+KAI.US,D,20160119,000000,33.2671,33.5492,32.1525,32.5372,36025.080613715,0
+KAI.US,D,20160120,000000,31.973,32.9999,31.32,32.8952,60123.718000447,0
+KAI.US,D,20160121,000000,32.8952,33.0727,32.3638,32.5094,40318.198949415,0
+KAI.US,D,20160122,000000,32.9141,33.276,32.2491,32.7965,33122.210411958,0
+KAI.US,D,20160125,000000,32.611,32.8553,32.0877,32.64,43138.817818572,0
+KAI.US,D,20160126,000000,32.7058,34.8382,32.3957,34.7505,70702.041824816,0
+KAI.US,D,20160127,000000,34.932,35.231,34.2899,34.9409,48477.12991731,0
+KAI.US,D,20160128,000000,35.24,35.5101,34.6578,35.0027,34701.034771862,0
+KAI.US,D,20160129,000000,35.1363,36.4613,35.1363,36.4144,46610.425893307,0
+KAI.US,D,20160201,000000,36.0376,36.7225,35.3636,36.1382,53372.087272035,0
+KAI.US,D,20160202,000000,35.567,35.6637,35.1572,35.4913,27672.558094701,0
+KAI.US,D,20160203,000000,35.7006,35.906,35.0974,35.3417,54373.146173678,0
+KAI.US,D,20160204,000000,35.3417,36.1741,35.3417,35.7275,34514.464675965,0
+KAI.US,D,20160205,000000,35.6248,36.3945,35.6248,36.1203,60235.058218967,0
+KAI.US,D,20160208,000000,35.6537,36.6885,35.3995,36.5709,53960.886445646,0
+KAI.US,D,20160209,000000,35.9258,36.3765,35.4353,35.6537,40303.15297394,0
+KAI.US,D,20160210,000000,35.7923,36.3466,35.2779,35.3048,18779.383523596,0
+KAI.US,D,20160211,000000,34.914,36.0276,34.914,35.5401,34260.689222944,0
+KAI.US,D,20160212,000000,35.897,36.4881,35.6737,36.0834,36762.333412018,0
+KAI.US,D,20160216,000000,36.6367,36.7125,35.887,36.1741,66479.138041335,0
+KAI.US,D,20160217,000000,36.3565,36.9826,36.214,36.5529,32482.25492173,0
+KAI.US,D,20160218,000000,36.4881,37.2867,36.4792,36.8241,30230.37392555,0
+KAI.US,D,20160219,000000,36.6557,37.3974,36.4792,36.6656,22089.498128225,0
+KAI.US,D,20160222,000000,36.9647,37.2768,36.6805,36.7583,42706.496789907,0
+KAI.US,D,20160223,000000,36.7583,37.4333,36.7125,37.0305,27111.844741976,0
+KAI.US,D,20160224,000000,36.5999,37.526,36.5709,37.3326,36436.337276714,0
+KAI.US,D,20160225,000000,35.1851,37.0972,35.1851,35.9648,86159.273963403,0
+KAI.US,D,20160226,000000,36.0466,36.4881,35.6836,35.8412,57605.021705833,0
+KAI.US,D,20160229,000000,35.8571,36.1841,35.2489,35.8112,76213.88417404,0
+KAI.US,D,20160301,000000,36.232,36.7404,35.887,36.6855,45102.819150652,0
+KAI.US,D,20160302,000000,36.5709,38.3345,36.4044,38.2408,81682.5947269,0
+KAI.US,D,20160303,000000,38.1102,39.4072,37.8929,38.2508,73348.127378457,0
+KAI.US,D,20160304,000000,38.1172,38.5927,37.6137,38.1371,68739.043557768,0
+KAI.US,D,20160307,000000,37.857,39.2936,37.857,39.2936,55805.523038954,0
+KAI.US,D,20160308,000000,38.9725,39.3972,38.4252,38.8161,60119.70574032,0
+KAI.US,D,20160309,000000,39.1998,39.7332,38.9636,39.5926,31787.130854758,0
+KAI.US,D,20160310,000000,39.6315,39.6315,38.8789,39.2636,50343.833941315,0
+KAI.US,D,20160311,000000,39.5288,40.7471,39.5288,40.7012,43921.208543303,0
+KAI.US,D,20160314,000000,40.5038,40.8867,40.2646,40.6714,49688.832475611,0
+KAI.US,D,20160315,000000,40.456,40.6046,40.2137,40.5138,31193.316355988,0
+KAI.US,D,20160316,000000,40.4261,40.8189,40.4261,40.5527,49805.188019289,0
+KAI.US,D,20160317,000000,40.5328,41.5258,40.486,41.1808,39460.578347307,0
+KAI.US,D,20160318,000000,41.3652,42.0979,41.3652,41.779,74135.533428345,0
+KAI.US,D,20160321,000000,41.5636,41.6742,41.2914,41.3852,44011.484396156,0
+KAI.US,D,20160322,000000,41.0941,42.3482,41.0941,41.8826,50948.682155434,0
+KAI.US,D,20160323,000000,41.6932,41.9713,41.3473,41.3752,43344.446150072,0
+KAI.US,D,20160324,000000,41.2914,41.6464,40.436,41.443,44279.302759622,0
+KAI.US,D,20160328,000000,41.443,42.1179,41.0501,41.4878,31555.422832433,0
+KAI.US,D,20160329,000000,41.3373,43.1467,41.1967,42.7818,51139.264511458,0
+KAI.US,D,20160330,000000,43.1378,43.1378,41.9484,42.6314,46777.937753602,0
+KAI.US,D,20160331,000000,42.8088,42.8945,42.2864,42.3701,64776.93668253,0
+KAI.US,D,20160401,000000,42.2206,42.4997,42.0202,42.3442,22282.086614313,0
+KAI.US,D,20160404,000000,42.3631,42.4429,41.769,42.0601,92715.307010632,0
+KAI.US,D,20160405,000000,41.769,42.1409,41.5436,41.6653,125251.72744408,0
+KAI.US,D,20160406,000000,41.5726,42.9434,41.5068,42.3343,283367.87758695,0
+KAI.US,D,20160407,000000,42.1547,43.4119,42.1547,42.8686,164856.74715595,0
+KAI.US,D,20160408,000000,43.2713,43.5336,42.4619,42.6912,71407.196542105,0
+KAI.US,D,20160411,000000,42.9922,43.7578,42.7012,42.7012,68164.287294601,0
+KAI.US,D,20160412,000000,42.7012,43.2345,42.1807,42.6912,81221.184812315,0
+KAI.US,D,20160413,000000,42.8696,43.5565,42.7908,43.2545,76854.8427293,0
+KAI.US,D,20160414,000000,43.2743,43.6143,42.4698,43.3471,32569.521579488,0
+KAI.US,D,20160415,000000,43.3103,43.696,42.5954,43.4229,52692.009180539,0
+KAI.US,D,20160418,000000,43.3391,43.6452,43.2245,43.4897,20161.607137287,0
+KAI.US,D,20160419,000000,43.4897,43.8276,43.3621,43.8008,27738.760386793,0
+KAI.US,D,20160420,000000,43.8934,44.0659,43.3761,43.7728,35800.394046613,0
+KAI.US,D,20160421,000000,43.734,43.8376,43.3391,43.4319,25074.619662583,0
+KAI.US,D,20160422,000000,43.5655,43.8466,42.4698,43.6871,23307.219076716,0
+KAI.US,D,20160425,000000,43.4419,43.8008,42.4509,43.6682,32408.028109383,0
+KAI.US,D,20160426,000000,43.734,44.6671,43.5655,44.4407,41440.628719895,0
+KAI.US,D,20160427,000000,44.5345,45.1138,44.4229,44.9492,34469.326749539,0
+KAI.US,D,20160428,000000,44.8655,45.016,43.6612,44.5525,52778.272773265,0
+KAI.US,D,20160429,000000,44.5155,44.8754,44.2703,44.6103,46735.809022269,0
+KAI.US,D,20160502,000000,44.7808,45.6013,44.6771,45.4767,53071.167762523,0
+KAI.US,D,20160503,000000,44.8466,46.1456,44.6203,45.9681,111956.10044881,0
+KAI.US,D,20160504,000000,45.997,46.4197,45.8275,46.2861,92518.706264418,0
+KAI.US,D,20160505,000000,46.344,46.6819,45.3161,45.346,54986.01890805,0
+KAI.US,D,20160506,000000,45.2782,46.3619,45.0898,46.0888,66575.432284378,0
+KAI.US,D,20160509,000000,45.978,45.978,44.685,44.9492,66940.54795592,0
+KAI.US,D,20160510,000000,44.9782,45.5345,44.8655,45.355,35541.603268432,0
+KAI.US,D,20160511,000000,45.3749,45.5963,45.1138,45.2782,27043.636319821,0
+KAI.US,D,20160512,000000,45.6551,45.7508,44.6103,45.1227,34295.796499054,0
+KAI.US,D,20160513,000000,45.1138,45.4317,44.8396,45.2124,64706.722130311,0
+KAI.US,D,20160516,000000,45.2593,46.0978,45.2593,45.8445,59376.434551826,0
+KAI.US,D,20160517,000000,45.8824,46.1655,44.3082,44.7239,69199.450407322,0
+KAI.US,D,20160518,000000,44.695,44.9253,43.5376,44.5813,58409.479861262,0
+KAI.US,D,20160519,000000,44.705,45.8734,44.0181,45.5245,147006.20185171,0
+KAI.US,D,20160520,000000,45.6651,46.0888,45.2224,46.026,62802.904700134,0
+KAI.US,D,20160523,000000,46.1655,46.1655,45.6102,45.6551,50801.231595773,0
+KAI.US,D,20160524,000000,45.9681,46.977,45.9013,46.8843,108868.66628122,0
+KAI.US,D,20160525,000000,46.6341,47.0029,45.987,46.2861,41560.996523699,0
+KAI.US,D,20160526,000000,46.2861,46.5075,46.1066,46.1066,24098.637386733,0
+KAI.US,D,20160527,000000,46.1266,46.2762,45.978,46.2313,31904.489463467,0
+KAI.US,D,20160531,000000,46.5174,47.1166,46.2492,46.8843,60666.3761826,0
+KAI.US,D,20160601,000000,46.6341,47.1076,46.2672,47.0029,40969.188154993,0
+KAI.US,D,20160602,000000,46.968,47.0787,46.6531,47.0787,32896.520779824,0
+KAI.US,D,20160603,000000,47.0976,47.0976,46.5453,46.984,33668.880854237,0
+KAI.US,D,20160606,000000,46.8255,47.8683,46.3709,47.5233,59383.456007048,0
+KAI.US,D,20160607,000000,47.4077,47.4655,46.6181,47.0886,34090.168167554,0
+KAI.US,D,20160608,000000,47.1914,48.5392,47.1734,48.0198,86400.009571013,0
+KAI.US,D,20160609,000000,47.8333,48.1285,47.3987,48.0119,55991.090069819,0
+KAI.US,D,20160610,000000,47.4655,48.1135,47.2064,47.7117,25298.303164653,0
+KAI.US,D,20160613,000000,47.7317,47.7317,46.8255,47.0588,42867.990260012,0
+KAI.US,D,20160614,000000,47.0129,48.2382,47.0129,47.4266,138028.76981794,0
+KAI.US,D,20160615,000000,47.4845,47.7765,47.1076,47.324,67881.42295566,0
+KAI.US,D,20160616,000000,47.295,47.7965,46.5174,47.4077,56515.693081401,0
+KAI.US,D,20160617,000000,47.2482,47.5233,46.6619,46.9312,121515.31020097,0
+KAI.US,D,20160620,000000,47.4944,48.3718,47.4944,47.7675,101588.4202811,0
+KAI.US,D,20160621,000000,47.7417,48.2482,47.0638,47.4266,53581.727863662,0
+KAI.US,D,20160622,000000,47.6739,48.1424,47.4755,47.5134,79803.853922515,0
+KAI.US,D,20160623,000000,48.1714,48.8005,48.0288,48.626,80112.797952281,0
+KAI.US,D,20160624,000000,47.1734,47.6459,44.8396,47.3419,124236.62563199,0
+KAI.US,D,20160627,000000,47.0129,47.0129,46.0798,46.6909,86523.386569912,0
+KAI.US,D,20160628,000000,47.2682,47.3798,46.7009,47.1455,113211.93786851,0
+KAI.US,D,20160629,000000,47.7507,48.5492,47.5543,48.0288,100898.31153929,0
+KAI.US,D,20160630,000000,48.0477,48.5681,47.4266,48.5322,132601.18493138,0
+KAI.US,D,20160701,000000,48.4366,50.0845,48.4366,49.6797,85233.444939139,0
+KAI.US,D,20160705,000000,49.5442,49.5442,48.606,49.0377,104503.32726324,0
+KAI.US,D,20160706,000000,48.8303,49.5302,48.5492,49.3049,73698.197074522,0
+KAI.US,D,20160707,000000,49.248,49.4344,48.6629,48.8503,47775.987460148,0
+KAI.US,D,20160708,000000,49.4006,50.2809,49.2949,49.9539,69785.240385837,0
+KAI.US,D,20160711,000000,50.3098,51.0835,49.9808,50.4634,47509.172161715,0
+KAI.US,D,20160712,000000,50.7834,51.7414,50.6378,51.1801,64046.705339449,0
+KAI.US,D,20160713,000000,51.5789,51.5879,50.906,51.1053,40869.884716854,0
+KAI.US,D,20160714,000000,51.5121,51.558,50.9419,51.1801,57983.177222787,0
+KAI.US,D,20160715,000000,51.541,51.8152,50.9229,51.6596,44482.924961058,0
+KAI.US,D,20160718,000000,52.0026,52.0026,50.8482,51.0775,53608.810619518,0
+KAI.US,D,20160719,000000,51.0775,51.2938,50.906,50.9807,36235.724270373,0
+KAI.US,D,20160720,000000,51.2569,51.6148,51.0236,51.3037,42254.114460607,0
+KAI.US,D,20160721,000000,51.0855,51.5022,50.565,50.7375,52340.936419442,0
+KAI.US,D,20160722,000000,50.573,51.4742,50.4055,51.0575,47007.639645862,0
+KAI.US,D,20160725,000000,50.9229,51.0575,49.7715,50.9708,40152.693219184,0
+KAI.US,D,20160726,000000,51.0775,51.861,50.8771,51.5789,40449.600468569,0
+KAI.US,D,20160727,000000,51.8342,52.0026,51.0855,51.7464,24856.954550702,0
+KAI.US,D,20160728,000000,51.7464,51.883,51.0855,51.2569,43458.795563686,0
+KAI.US,D,20160729,000000,51.2469,52.0604,50.9708,51.9458,70257.684015771,0
+KAI.US,D,20160801,000000,51.9936,52.2199,51.0954,51.4653,29647.593142129,0
+KAI.US,D,20160802,000000,51.5221,52.0505,50.3168,50.8302,83695.746245534,0
+KAI.US,D,20160803,000000,51.0097,51.0855,50.2998,50.9807,75560.8888384,0
+KAI.US,D,20160804,000000,52.8072,53.4901,51.888,52.836,119196.22384766,0
+KAI.US,D,20160805,000000,52.5898,52.6626,50.6418,51.0385,131488.78581122,0
+KAI.US,D,20160808,000000,50.8671,51.2091,49.9419,50.2998,98902.212126194,0
+KAI.US,D,20160809,000000,50.1124,50.4882,49.8751,50.0935,61528.009044835,0
+KAI.US,D,20160810,000000,50.0935,50.0935,49.1663,49.263,47661.638046534,0
+KAI.US,D,20160811,000000,49.3677,49.5042,49.0058,49.0795,40432.54836303,0
+KAI.US,D,20160812,000000,49.2142,50.0935,48.1345,48.3986,35778.326615915,0
+KAI.US,D,20160815,000000,48.0786,49.1663,47.8333,49.0417,68175.32100995,0
+KAI.US,D,20160816,000000,48.9869,49.1563,48.5422,48.6559,28865.202417399,0
+KAI.US,D,20160817,000000,48.26,48.9021,48.1056,48.5901,48604.519176337,0
+KAI.US,D,20160818,000000,48.8243,50.7594,48.5801,50.4634,153428.82724972,0
+KAI.US,D,20160819,000000,50.4723,51.2469,50.3098,50.9708,66172.200141633,0
+KAI.US,D,20160822,000000,50.7834,50.8302,49.571,50.7744,50787.188685329,0
+KAI.US,D,20160823,000000,50.5012,51.7046,50.5012,51.2289,43740.656837596,0
+KAI.US,D,20160824,000000,51.3397,51.9268,50.602,51.8342,84282.539289082,0
+KAI.US,D,20160825,000000,51.56,52.5898,51.5221,51.8979,77258.074872045,0
+KAI.US,D,20160826,000000,51.8052,52.6088,51.2191,51.3496,65653.615520241,0
+KAI.US,D,20160829,000000,51.3317,51.6408,51.2848,51.4932,19956.981870819,0
+KAI.US,D,20160830,000000,52.0505,52.0505,51.1503,51.3397,22312.178565265,0
+KAI.US,D,20160831,000000,51.2091,51.7654,50.3168,50.7186,62014.495585213,0
+KAI.US,D,20160901,000000,51.0575,51.3985,50.3566,51.0475,49807.194149352,0
+KAI.US,D,20160902,000000,51.1601,51.7184,51.1601,51.6996,29402.845274393,0
+KAI.US,D,20160906,000000,51.7654,52.4163,51.2967,51.7753,38418.393779365,0
+KAI.US,D,20160907,000000,51.7753,52.1741,51.3985,52.1451,42891.060755741,0
+KAI.US,D,20160908,000000,51.861,52.6277,51.3985,51.6996,71414.217997328,0
+KAI.US,D,20160909,000000,51.4932,51.8431,50.1792,50.1891,48453.056356549,0
+KAI.US,D,20160912,000000,49.923,50.546,49.2331,50.3756,33901.591941594,0
+KAI.US,D,20160913,000000,49.9329,50.2799,48.7965,48.9121,80263.257707037,0
+KAI.US,D,20160914,000000,48.9489,49.6209,48.619,49.263,27517.083014786,0
+KAI.US,D,20160915,000000,49.3188,50.4434,49.3188,50.4254,46175.095669546,0
+KAI.US,D,20160916,000000,50.3956,50.3956,48.1056,48.2112,134691.57245746,0
+KAI.US,D,20160919,000000,48.2112,49.571,47.9481,49.0058,119660.64295734,0
+KAI.US,D,20160920,000000,49.253,49.253,48.5522,48.8722,47063.811287637,0
+KAI.US,D,20160921,000000,49.2241,49.7984,48.1714,49.5232,33933.690022608,0
+KAI.US,D,20160922,000000,49.923,50.243,49.5322,50.2261,21151.632323581,0
+KAI.US,D,20160923,000000,50.1891,50.1891,49.283,49.4146,60054.50651326,0
+KAI.US,D,20160926,000000,49.3098,50.2609,49.1852,49.3677,62501.985190622,0
+KAI.US,D,20160927,000000,49.3009,49.7525,49.0247,49.4066,67805.190013251,0
+KAI.US,D,20160928,000000,49.581,50.546,49.2052,50.1025,93738.433342972,0
+KAI.US,D,20160929,000000,50.1303,50.1971,48.7965,49.0895,55028.147639381,0
+KAI.US,D,20160930,000000,49.4066,49.6309,48.7765,49.273,56845.701476832,0
+KAI.US,D,20161003,000000,49.1075,49.7236,48.6937,49.591,92535.758369957,0
+KAI.US,D,20161004,000000,49.6488,49.9699,48.6937,48.8143,39067.376854879,0
+KAI.US,D,20161005,000000,48.8343,49.7326,48.7327,49.4584,124616.787279,0
+KAI.US,D,20161006,000000,49.1952,49.8103,48.9959,49.7236,26039.568223083,0
+KAI.US,D,20161007,000000,49.6408,49.7236,48.0587,48.1056,32184.344607313,0
+KAI.US,D,20161010,000000,48.3738,48.94,48.0039,48.6469,32308.724671245,0
+KAI.US,D,20161011,000000,48.4076,48.9499,46.6849,46.9042,164482.60389912,0
+KAI.US,D,20161012,000000,47.0896,48.8453,47.0896,48.629,49574.483061997,0
+KAI.US,D,20161013,000000,48.1893,48.6379,47.9161,48.3438,78419.624178761,0
+KAI.US,D,20161014,000000,48.3438,48.8931,47.8573,48.0766,45734.750120627,0
+KAI.US,D,20161017,000000,47.963,48.3538,47.6879,48.0766,24626.24959341,0
+KAI.US,D,20161018,000000,48.3976,48.7775,47.9351,48.6937,36508.557958997,0
+KAI.US,D,20161019,000000,48.609,50.3437,48.609,50.1363,68246.538627201,0
+KAI.US,D,20161020,000000,50.1174,50.7913,49.1583,50.0715,79536.03555905,0
+KAI.US,D,20161021,000000,49.6348,50.6348,49.3039,49.9659,61062.586870123,0
+KAI.US,D,20161024,000000,50.3926,50.8192,50.0137,50.3437,29270.440690208,0
+KAI.US,D,20161025,000000,50.1174,50.1174,49.3508,49.5352,17418.224275571,0
+KAI.US,D,20161026,000000,49.3996,49.918,49.1583,49.2062,28760.883654101,0
+KAI.US,D,20161027,000000,49.4874,49.6807,48.9211,49.0157,15972.807564884,0
+KAI.US,D,20161028,000000,49.0616,50.0625,49.0616,49.1583,36566.735730836,0
+KAI.US,D,20161031,000000,49.3996,49.3996,48.8732,49.0157,46347.622854999,0
+KAI.US,D,20161101,000000,49.3508,49.7266,48.3578,49.6807,54966.960672447,0
+KAI.US,D,20161102,000000,48.7775,53.7124,48.7775,50.5351,109913.86004426,0
+KAI.US,D,20161103,000000,50.7734,51.1991,49.255,49.3039,42600.171896546,0
+KAI.US,D,20161104,000000,49.6807,50.1313,49.1583,49.8233,40257.011982482,0
+KAI.US,D,20161107,000000,50.4892,51.6268,50.4892,51.4373,37809.533305119,0
+KAI.US,D,20161108,000000,51.1991,52.2439,51.1991,51.8172,30432.993061955,0
+KAI.US,D,20161109,000000,51.4373,54.6645,51.4373,54.5179,57794.600996826,0
+KAI.US,D,20161110,000000,54.8529,57.3204,54.8529,56.4679,57594.991055516,0
+KAI.US,D,20161111,000000,56.2756,57.9853,55.8049,56.9415,88380.0599436,0
+KAI.US,D,20161114,000000,57.2714,57.5576,55.6603,55.9894,52857.51491077,0
+KAI.US,D,20161115,000000,55.9894,56.8397,54.8579,56.5626,52883.594601594,0
+KAI.US,D,20161116,000000,56.3244,57.0362,56.2286,56.9415,48483.148307501,0
+KAI.US,D,20161117,000000,56.9415,57.2964,55.4451,56.8447,53309.897240069,0
+KAI.US,D,20161118,000000,56.9415,57.748,56.6543,57.3692,51359.938818433,0
+KAI.US,D,20161121,000000,57.7011,57.8417,56.6095,56.8447,34937.758119346,0
+KAI.US,D,20161122,000000,57.083,57.1798,56.5626,56.8946,43238.121256711,0
+KAI.US,D,20161123,000000,56.8946,57.8885,56.6095,57.7949,38052.275042792,0
+KAI.US,D,20161125,000000,57.8417,58.1727,57.6553,57.8885,12722.876862157,0
+KAI.US,D,20161128,000000,57.748,58.8387,57.748,58.6951,46061.749320963,0
+KAI.US,D,20161129,000000,58.7439,59.5016,58.4608,59.2185,50674.845401778,0
+KAI.US,D,20161130,000000,59.2663,59.7409,59.0759,59.4089,44930.291965199,0
+KAI.US,D,20161201,000000,59.3142,60.2135,59.2663,59.7878,54522.602863401,0
+KAI.US,D,20161202,000000,59.8376,60.69,59.7878,59.9303,96931.189338893,0
+KAI.US,D,20161205,000000,60.4507,61.1167,59.7878,60.1665,67074.958670168,0
+KAI.US,D,20161206,000000,60.2135,60.5474,59.9303,60.1665,46281.420562907,0
+KAI.US,D,20161207,000000,60.1665,60.2135,59.8376,60.0739,34591.700683407,0
+KAI.US,D,20161208,000000,60.0739,61.2123,59.693,60.7388,62805.913895229,0
+KAI.US,D,20161209,000000,60.8296,61.2573,60.5952,61.0678,54955.926957099,0
+KAI.US,D,20161212,000000,61.022,61.4497,60.5006,60.69,35515.523577608,0
+KAI.US,D,20161213,000000,60.9721,61.3051,59.5016,59.5484,34069.103801889,0
+KAI.US,D,20161214,000000,59.5484,60.2623,58.0152,58.9343,40563.949882183,0
+KAI.US,D,20161215,000000,58.8387,59.7409,58.412,59.4568,42294.237061875,0
+KAI.US,D,20161216,000000,59.3142,59.8825,58.2694,58.2694,92174.654958543,0
+KAI.US,D,20161219,000000,58.412,59.5016,58.3621,59.364,31815.216675646,0
+KAI.US,D,20161220,000000,59.5974,59.9771,58.9343,59.9771,54214.661898668,0
+KAI.US,D,20161221,000000,59.5974,60.4039,58.6951,58.7439,35278.800230126,0
+KAI.US,D,20161222,000000,58.6014,59.5974,58.6014,59.1697,23797.717877221,0
+KAI.US,D,20161223,000000,59.0759,59.7878,58.4898,59.2663,21348.233069795,0
+KAI.US,D,20161227,000000,59.1218,59.7878,58.6014,59.0281,25150.852604992,0
+KAI.US,D,20161228,000000,59.2185,59.3142,58.1727,58.6014,20918.921236225,0
+KAI.US,D,20161229,000000,58.6014,59.1697,58.5096,58.5556,18665.034109982,0
+KAI.US,D,20161230,000000,58.8387,58.8865,57.9385,58.08,34144.333679266,0
+KAI.US,D,20170103,000000,58.7439,59.2185,58.2694,58.8387,42966.290633119,0
+KAI.US,D,20170104,000000,59.0759,59.7409,58.9343,59.3142,36694.124989862,0
+KAI.US,D,20170105,000000,59.3142,59.693,58.0341,58.6492,40648.207344847,0
+KAI.US,D,20170106,000000,58.6951,58.7689,57.9853,58.08,20216.77571403,0
+KAI.US,D,20170109,000000,57.8885,58.0341,56.8447,56.9893,53020.011445907,0
+KAI.US,D,20170110,000000,57.2166,58.5974,56.9793,58.407,67825.251313885,0
+KAI.US,D,20170111,000000,58.3572,58.9773,58.074,58.9303,36291.895912149,0
+KAI.US,D,20170112,000000,58.74,59.5474,56.8847,57.1219,44652.442951416,0
+KAI.US,D,20170113,000000,57.4998,58.074,57.4519,57.5985,33598.666302018,0
+KAI.US,D,20170117,000000,57.2625,57.2625,56.2216,56.5985,33875.512250769,0
+KAI.US,D,20170118,000000,56.3124,57.9553,56.2166,57.6932,70166.405097885,0
+KAI.US,D,20170119,000000,57.7879,58.074,56.8847,57.9783,33131.237997243,0
+KAI.US,D,20170120,000000,58.1199,58.5046,57.5247,57.8347,47722.825013468,0
+KAI.US,D,20170123,000000,57.741,58.2156,57.4519,58.2156,32295.684825832,0
+KAI.US,D,20170124,000000,58.407,58.9303,58.1667,58.6911,45625.416032171,0
+KAI.US,D,20170125,000000,59.1667,59.5474,58.74,59.5474,43240.127386775,0
+KAI.US,D,20170126,000000,59.3122,59.5964,58.5046,58.6911,25818.893916108,0
+KAI.US,D,20170127,000000,58.8835,59.4996,58.5506,59.4069,24738.592876961,0
+KAI.US,D,20170130,000000,58.8835,59.3122,58.1667,58.5974,39531.795964558,0
+KAI.US,D,20170131,000000,58.407,58.7868,57.7879,58.6452,28674.620061374,0
+KAI.US,D,20170201,000000,58.6911,58.9773,57.9315,58.4558,28527.169501714,0
+KAI.US,D,20170202,000000,58.5046,58.6911,57.8347,58.1667,20428.422435721,0
+KAI.US,D,20170203,000000,58.5974,58.9823,58.3103,58.9773,30907.442821951,0
+KAI.US,D,20170206,000000,58.8835,58.8835,57.8118,58.407,24547.007455904,0
+KAI.US,D,20170207,000000,58.3572,59.0251,58.074,58.9303,31099.028243008,0
+KAI.US,D,20170208,000000,58.8835,58.9773,58.2634,58.9773,43374.538101023,0
+KAI.US,D,20170209,000000,59.2643,59.692,59.1717,59.4996,31233.438957256,0
+KAI.US,D,20170210,000000,59.7868,59.8825,59.4069,59.692,25806.857135728,0
+KAI.US,D,20170213,000000,60.026,60.4527,59.6432,59.9771,31776.097139408,0
+KAI.US,D,20170214,000000,59.7399,59.9303,59.2155,59.7868,28454.948819431,0
+KAI.US,D,20170215,000000,59.692,60.6442,59.3122,60.4527,52602.736392716,0
+KAI.US,D,20170216,000000,60.358,60.5484,59.7399,60.1187,22398.442157991,0
+KAI.US,D,20170217,000000,60.358,60.358,58.9303,59.1667,29015.662172154,0
+KAI.US,D,20170221,000000,59.5474,59.7628,59.1667,59.3122,21917.974007804,0
+KAI.US,D,20170222,000000,59.3122,59.362,58.7868,59.1198,28363.669901546,0
+KAI.US,D,20170223,000000,59.2155,60.3121,58.074,58.74,51380.000119067,0
+KAI.US,D,20170224,000000,57.9783,60.2633,57.9783,59.1198,72775.377245352,0
+KAI.US,D,20170227,000000,59.1198,59.362,58.6452,59.1667,56649.100730618,0
+KAI.US,D,20170228,000000,59.1667,59.3122,58.407,58.9303,114722.55380626,0
+KAI.US,D,20170301,000000,59.7868,60.5972,59.0251,59.1667,66804.131111608,0
+KAI.US,D,20170302,000000,58.9773,59.4069,57.1708,57.2625,44289.333409939,0
+KAI.US,D,20170303,000000,57.4998,57.4998,56.5985,56.9315,45771.8635268,0
+KAI.US,D,20170306,000000,56.5058,56.6454,56.0014,56.121,40343.275575208,0
+KAI.US,D,20170307,000000,55.8379,56.6454,55.7431,55.791,52267.712672127,0
+KAI.US,D,20170308,000000,55.791,55.9057,54.8359,54.8858,35331.962676806,0
+KAI.US,D,20170309,000000,54.9795,55.3105,54.7422,55.0284,63811.988122029,0
+KAI.US,D,20170310,000000,55.0284,55.2168,54.6465,54.9316,53931.797559727,0
+KAI.US,D,20170313,000000,54.6963,55.2168,54.6465,55.0762,28024.633920829,0
+KAI.US,D,20170314,000000,54.9795,56.1688,54.7881,55.9296,38736.365394416,0
+KAI.US,D,20170315,000000,56.121,56.9793,55.9296,56.8847,68741.049687832,0
+KAI.US,D,20170316,000000,56.9315,58.074,56.8847,57.8825,82612.436011292,0
+KAI.US,D,20170317,000000,58.074,58.4558,57.9783,58.1667,69316.809016031,0
+KAI.US,D,20170320,000000,57.8347,58.5046,57.3602,57.741,44386.630718015,0
+KAI.US,D,20170321,000000,57.8825,57.8825,55.2168,55.2168,62016.501715276,0
+KAI.US,D,20170322,000000,55.123,55.3583,54.0742,54.2198,48881.365125088,0
+KAI.US,D,20170323,000000,54.3594,56.0732,53.4541,55.6953,66853.281298161,0
+KAI.US,D,20170324,000000,55.6465,55.791,54.7422,55.1689,28540.209347126,0
+KAI.US,D,20170327,000000,54.3594,55.5507,54.0742,55.3105,20838.676033689,0
+KAI.US,D,20170328,000000,54.9795,55.6953,54.6465,55.5507,40622.127654023,0
+KAI.US,D,20170329,000000,55.3105,56.0732,55.3105,55.9784,26554.140584348,0
+KAI.US,D,20170330,000000,55.9784,56.7859,55.9296,56.5527,34782.283039431,0
+KAI.US,D,20170331,000000,56.456,57.0262,55.455,56.5058,100751.86404465,0
+KAI.US,D,20170403,000000,56.3592,57.0741,55.7431,56.0253,80105.776497059,0
+KAI.US,D,20170404,000000,56.0732,56.456,55.7431,55.9784,42436.672296378,0
+KAI.US,D,20170405,000000,56.2166,57.0033,55.3105,55.3583,33995.880054573,0
+KAI.US,D,20170406,000000,55.5019,56.121,55.1689,56.0732,36436.337276714,0
+KAI.US,D,20170407,000000,56.121,56.6454,55.8817,56.3124,32436.113930271,0
+KAI.US,D,20170410,000000,56.3124,56.8348,55.8817,55.9784,27687.604070176,0
+KAI.US,D,20170411,000000,55.7501,56.9923,55.7501,56.7501,22700.364732535,0
+KAI.US,D,20170412,000000,56.7042,56.7042,55.3663,55.6555,29418.8943149,0
+KAI.US,D,20170413,000000,55.6075,56.0103,54.9854,55.129,36964.952548423,0
+KAI.US,D,20170417,000000,55.129,55.9864,55.0344,55.9395,19657.065426339,0
+KAI.US,D,20170418,000000,55.4141,56.5178,55.4141,56.0831,29806.077417139,0
+KAI.US,D,20170419,000000,55.5099,56.4181,55.5099,56.3702,38916.917100123,0
+KAI.US,D,20170420,000000,56.6105,57.6144,56.6105,57.2774,47803.070216004,0
+KAI.US,D,20170421,000000,57.2306,58.0441,57.1847,57.7569,58046.370319784,0
+KAI.US,D,20170424,000000,58.7599,59.1407,58.3262,58.8556,35731.182559424,0
+KAI.US,D,20170425,000000,59.382,60.5744,59.382,60.1437,36805.465208382,0
+KAI.US,D,20170426,000000,60.0011,61.1007,60.0011,60.5744,34359.992661083,0
+KAI.US,D,20170427,000000,60.8594,61.004,60.0499,60.4796,28334.581015626,0
+KAI.US,D,20170428,000000,60.5275,60.5744,59.2374,59.382,39828.703213943,0
+KAI.US,D,20170501,000000,57.8497,60.1935,56.6553,60.0948,54115.358460529,0
+KAI.US,D,20170502,000000,60.0948,61.2423,60.0499,61.1495,44654.44908148,0
+KAI.US,D,20170503,000000,64.4903,72.5645,64.1086,67.9298,217509.63680025,0
+KAI.US,D,20170504,000000,67.9777,70.0802,67.3097,69.8908,105869.50183642,0
+KAI.US,D,20170505,000000,69.9855,71.8976,69.9386,71.3703,245951.54577427,0
+KAI.US,D,20170508,000000,71.5148,71.8976,70.0323,70.2727,66379.834603196,0
+KAI.US,D,20170509,000000,70.1769,70.7023,69.2687,69.6994,73893.794755705,0
+KAI.US,D,20170510,000000,69.6516,69.842,68.6486,68.7443,33950.742128147,0
+KAI.US,D,20170511,000000,68.3595,68.5978,66.8791,68.4572,41524.886182558,0
+KAI.US,D,20170512,000000,68.1711,68.4073,67.4552,67.7902,37186.62992043,0
+KAI.US,D,20170515,000000,67.7414,68.4572,67.5031,67.548,39849.767579609,0
+KAI.US,D,20170516,000000,67.7902,67.7902,66.9767,67.5968,28607.41470425,0
+KAI.US,D,20170517,000000,66.3078,66.9767,65.4933,65.5421,61222.074210165,0
+KAI.US,D,20170518,000000,66.1174,67.0485,65.7365,66.1622,74362.226125512,0
+KAI.US,D,20170519,000000,66.4024,67.1193,65.9239,67.1193,50067.991057597,0
+KAI.US,D,20170522,000000,67.1193,67.5968,66.4024,67.548,29669.660572826,0
+KAI.US,D,20170523,000000,67.8849,67.8849,66.6896,67.2598,32415.049564605,0
+KAI.US,D,20170524,000000,67.3097,67.3097,66.5939,67.1193,19297.968144988,0
+KAI.US,D,20170525,000000,67.1681,67.8849,66.546,66.8791,46083.816751661,0
+KAI.US,D,20170526,000000,66.7853,67.0235,65.8761,66.9289,43126.781038191,0
+KAI.US,D,20170530,000000,66.7853,66.8791,65.5421,65.5421,49431.044762463,0
+KAI.US,D,20170531,000000,66.8791,73.4239,66.8791,73.4239,203137.72102597,0
+KAI.US,D,20170601,000000,73.5695,76.4816,73.5227,75.8167,279097.82974699,0
+KAI.US,D,20170602,000000,76.1974,76.3858,75.1457,75.1457,152998.51235112,0
+KAI.US,D,20170605,000000,74.2374,74.9563,73.5227,74.4309,41187.856331904,0
+KAI.US,D,20170606,000000,74.051,74.1178,72.757,72.8537,50897.525838816,0
+KAI.US,D,20170607,000000,73.2356,74.5236,72.8537,74.5236,70670.946808834,0
+KAI.US,D,20170608,000000,73.8048,76.4328,73.8048,76.2463,80052.614050379,0
+KAI.US,D,20170609,000000,76.5793,77.4855,76.4328,76.8644,63823.021837378,0
+KAI.US,D,20170612,000000,76.7687,77.9112,76.5793,77.7258,86937.652428007,0
+KAI.US,D,20170613,000000,77.7726,77.7726,75.336,75.4796,40353.306225525,0
+KAI.US,D,20170614,000000,75.7189,75.7189,74.2844,74.7629,61545.061150374,0
+KAI.US,D,20170615,000000,74.3322,75.0978,73.9513,74.381,69236.563813495,0
+KAI.US,D,20170616,000000,73.9513,74.4757,73.3302,74.051,80011.488384078,0
+KAI.US,D,20170619,000000,74.381,74.715,73.091,73.7101,48937.536766864,0
+KAI.US,D,20170620,000000,73.7101,73.7101,72.4699,72.7081,62102.765308002,0
+KAI.US,D,20170621,000000,72.9942,72.9942,70.8448,71.0861,75374.318742503,0
+KAI.US,D,20170622,000000,70.8448,72.1818,70.0323,72.1818,70570.640305664,0
+KAI.US,D,20170623,000000,71.9924,72.9464,71.8478,72.8986,243371.66251272,0
+KAI.US,D,20170626,000000,72.9464,74.4707,72.5645,72.6603,39884.874855719,0
+KAI.US,D,20170627,000000,72.8537,72.8986,71.4659,71.799,43901.147242669,0
+KAI.US,D,20170628,000000,72.1818,72.9942,72.1818,72.8049,32121.151510315,0
+KAI.US,D,20170629,000000,72.8537,72.8537,70.8448,71.8478,40504.769045313,0
+KAI.US,D,20170630,000000,71.8976,73.2356,71.5148,71.8478,55077.297825935,0
+KAI.US,D,20170703,000000,71.799,72.4231,71.3244,72.1369,22037.338746577,0
+KAI.US,D,20170705,000000,72.088,73.5227,71.6584,73.5227,52357.988524981,0
+KAI.US,D,20170706,000000,72.9942,72.9942,72.0392,72.4231,51664.870588072,0
+KAI.US,D,20170707,000000,72.5645,73.3781,72.4231,72.9942,26166.95748211,0
+KAI.US,D,20170710,000000,72.6135,74.051,72.2316,73.2834,44350.520376873,0
+KAI.US,D,20170711,000000,73.1,74.1518,72.9076,73.9145,75303.101125251,0
+KAI.US,D,20170712,000000,74.394,75.0629,73.7211,73.9633,34825.414835794,0
+KAI.US,D,20170713,000000,73.9145,74.8725,73.3402,74.7769,57827.702142873,0
+KAI.US,D,20170714,000000,74.7289,74.7289,73.8656,74.2006,36194.598604073,0
+KAI.US,D,20170717,000000,74.2006,75.0161,74.0132,74.4887,59525.891241551,0
+KAI.US,D,20170718,000000,74.0132,74.5834,73.41,74.061,62786.855659626,0
+KAI.US,D,20170719,000000,74.0132,75.351,74.0132,74.9223,48159.15830226,0
+KAI.US,D,20170720,000000,75.0629,75.3032,74.1078,74.8725,32086.044234206,0
+KAI.US,D,20170721,000000,75.3999,75.5883,73.7211,73.9145,92384.295550169,0
+KAI.US,D,20170724,000000,73.9145,75.3999,72.765,73.7679,32351.856467608,0
+KAI.US,D,20170725,000000,74.061,74.8257,73.6961,74.3452,55362.168294939,0
+KAI.US,D,20170726,000000,74.4887,74.4887,73.1718,73.5805,35954.866061496,0
+KAI.US,D,20170727,000000,73.6263,74.6313,73.3851,74.5365,61308.337802892,0
+KAI.US,D,20170728,000000,74.394,75.7837,74.394,74.7289,57757.487590653,0
+KAI.US,D,20170731,000000,74.8725,74.9223,73.4837,74.7769,59593.096598675,0
+KAI.US,D,20170801,000000,76.3111,76.3111,73.1966,73.9145,59064.481326966,0
+KAI.US,D,20170802,000000,77.1226,86.131,76.6929,84.5967,207436.85775186,0
+KAI.US,D,20170803,000000,84.5967,85.1719,80.7156,81.246,110062.31366895,0
+KAI.US,D,20170804,000000,82.3446,83.1592,81.2938,83.0644,72888.723593935,0
+KAI.US,D,20170807,000000,82.9677,83.8311,81.5561,82.1074,83654.620579234,0
+KAI.US,D,20170808,000000,82.1552,83.4482,81.8641,82.3915,57522.770373234,0
+KAI.US,D,20170809,000000,82.1074,82.3446,81.0496,81.7225,49674.789565167,0
+KAI.US,D,20170810,000000,81.4314,81.5799,79.9968,81.3417,63123.885510279,0
+KAI.US,D,20170811,000000,81.5311,82.5361,80.7206,81.8152,84955.595925356,0
+KAI.US,D,20170814,000000,83.6377,83.6377,81.913,82.7295,62088.722397558,0
+KAI.US,D,20170815,000000,82.872,83.4971,81.4314,81.5311,31698.861131967,0
+KAI.US,D,20170816,000000,82.1552,82.3915,81.1483,81.7225,59213.93801669,0
+KAI.US,D,20170817,000000,81.4314,81.9628,79.7117,80.8602,52627.813018509,0
+KAI.US,D,20170818,000000,80.0915,81.9628,80.0915,81.5311,78241.078603117,0
+KAI.US,D,20170821,000000,81.4314,81.4314,80.0427,80.5252,39666.206678807,0
+KAI.US,D,20170822,000000,81.1483,81.9628,80.3807,80.4305,80215.110585515,0
+KAI.US,D,20170823,000000,80.1882,81.1483,79.5881,80.8133,96500.87444029,0
+KAI.US,D,20170824,000000,81.1483,81.2938,79.613,79.7117,70527.508509299,0
+KAI.US,D,20170825,000000,80.2381,80.6219,79.2301,80.5741,64882.25851086,0
+KAI.US,D,20170828,000000,80.9548,81.0496,80.5222,80.6687,51216.500518899,0
+KAI.US,D,20170829,000000,80.3337,81.246,79.8802,80.8133,38464.534770823,0
+KAI.US,D,20170830,000000,80.6219,81.1971,80.3337,81.1483,57693.291428624,0
+KAI.US,D,20170831,000000,81.3875,83.4482,81.1483,83.206,91845.649628144,0
+KAI.US,D,20170901,000000,83.1592,83.5898,82.5361,83.4004,37339.09580525,0
+KAI.US,D,20170905,000000,83.1122,84.0215,81.8641,82.6327,73486.550352832,0
+KAI.US,D,20170906,000000,83.2538,84.0464,82.6805,83.5409,66636.619251313,0
+KAI.US,D,20170907,000000,83.8311,84.3086,82.4164,84.0215,93111.517698156,0
+KAI.US,D,20170908,000000,84.0215,85.6036,83.5409,84.6934,56092.399638022,0
+KAI.US,D,20170911,000000,84.9795,85.2198,84.3554,85.0753,34573.645512837,0
+KAI.US,D,20170912,000000,85.458,86.9445,85.3614,86.2736,110568.86150996,0
+KAI.US,D,20170913,000000,86.2736,87.2765,85.2686,86.8478,67541.383909912,0
+KAI.US,D,20170914,000000,86.7032,88.6214,86.7032,87.0881,154587.36736135,0
+KAI.US,D,20170915,000000,86.9933,88.4768,86.7521,88.1389,109973.04088113,0
+KAI.US,D,20170918,000000,85.8419,89.8177,85.6515,89.6253,93270.001973166,0
+KAI.US,D,20170919,000000,89.6751,91.0638,88.5974,90.3451,169146.85629655,0
+KAI.US,D,20170920,000000,90.4897,90.8476,88.6692,90.6322,148076.47224054,0
+KAI.US,D,20170921,000000,90.5873,91.6849,90.056,91.1576,64473.007977923,0
+KAI.US,D,20170922,000000,91.2064,92.2622,90.7259,91.4955,46508.113260072,0
+KAI.US,D,20170925,000000,91.4009,92.5483,91.1816,92.1666,64752.86312177,0
+KAI.US,D,20170926,000000,92.4995,92.7427,91.9542,92.1166,59208.922691532,0
+KAI.US,D,20170927,000000,92.3569,94.272,92.2164,93.2192,72733.248514021,0
+KAI.US,D,20170928,000000,93.1226,93.9869,92.3569,93.5054,42978.327413499,0
+KAI.US,D,20170929,000000,93.5552,95.3976,93.4097,94.4176,84342.723190985,0
+KAI.US,D,20171002,000000,94.607,95.616,93.9381,95.566,53994.990656724,0
+KAI.US,D,20171003,000000,95.616,96.7574,93.316,93.7457,146960.06086025,0
+KAI.US,D,20171004,000000,93.0259,93.7686,92.02,92.5483,95725.505170782,0
+KAI.US,D,20171005,000000,92.9301,94.4176,92.3848,93.6978,82164.065942119,0
+KAI.US,D,20171006,000000,93.5552,94.272,93.3638,93.5054,76805.692542747,0
+KAI.US,D,20171009,000000,94.272,94.7526,93.5054,94.6549,78199.952936818,0
+KAI.US,D,20171010,000000,95.3248,96.0895,94.5592,95.7106,80788.86378365,0
+KAI.US,D,20171011,000000,95.6718,97.1163,95.1932,96.0985,60817.839002387,0
+KAI.US,D,20171012,000000,95.8582,96.4833,94.9999,95.1932,72031.102991827,0
+KAI.US,D,20171013,000000,95.3328,96.0795,94.615,95.4305,138301.60350656,0
+KAI.US,D,20171016,000000,95.8582,97.4055,95.576,96.5311,58668.270639442,0
+KAI.US,D,20171017,000000,96.2909,96.4833,94.615,95.0497,45641.465072678,0
+KAI.US,D,20171018,000000,94.9999,96.3866,94.9809,95.9539,55585.85179701,0
+KAI.US,D,20171019,000000,95.6718,96.5311,95.0497,96.4833,38371.249722875,0
+KAI.US,D,20171020,000000,97.2121,97.7414,96.8741,97.5909,47764.953744799,0
+KAI.US,D,20171023,000000,97.9886,98.0874,96.9718,97.6926,37045.197750959,0
+KAI.US,D,20171024,000000,98.2259,99.5549,97.9478,98.837,56774.483859582,0
+KAI.US,D,20171025,000000,98.9258,99.4053,97.3077,97.888,62262.252648043,0
+KAI.US,D,20171026,000000,98.6985,99.1372,97.9886,98.1771,44776.823015348,0
+KAI.US,D,20171027,000000,98.5749,98.9686,97.4553,98.9686,45850.102599273,0
+KAI.US,D,20171030,000000,98.837,98.837,95.8582,96.4344,62858.073276877,0
+KAI.US,D,20171031,000000,101.778,109.445,97.2599,109.056,220595.06483778,0
+KAI.US,D,20171101,000000,108.577,108.577,96.243,105.357,315351.60918793,0
+KAI.US,D,20171102,000000,105.507,105.507,102.028,104.201,105417.11950712,0
+KAI.US,D,20171103,000000,103.872,104.121,101.928,102.127,70456.290892049,0
+KAI.US,D,20171106,000000,101.39,102.556,100.732,101.678,57485.656967061,0
+KAI.US,D,20171107,000000,102.127,102.276,100.133,100.272,62612.322344109,0
+KAI.US,D,20171108,000000,100.372,100.801,98.6247,100.133,47949.517710633,0
+KAI.US,D,20171109,000000,99.934,101.628,99.0185,100.133,89784.350987988,0
+KAI.US,D,20171110,000000,99.6945,100.222,97.7902,97.7902,61674.456539464,0
+KAI.US,D,20171113,000000,97.1163,97.5909,96.0027,96.243,83989.644299824,0
+KAI.US,D,20171114,000000,95.5272,96.9239,95.2421,95.9061,73826.589398581,0
+KAI.US,D,20171115,000000,95.1444,96.7764,95.1444,95.9061,98789.868842643,0
+KAI.US,D,20171116,000000,96.6268,98.877,96.5311,97.7414,56362.22413155,0
+KAI.US,D,20171117,000000,97.2121,98.3257,96.1463,98.3257,38996.159237627,0
+KAI.US,D,20171120,000000,98.7982,100.034,98.3257,99.934,48006.692417441,0
+KAI.US,D,20171121,000000,100.502,100.652,98.6985,99.3555,44238.177093322,0
+KAI.US,D,20171122,000000,99.6446,99.7343,97.8392,98.0874,32823.29703251,0
+KAI.US,D,20171124,000000,98.6985,99.0185,97.888,98.3257,19898.804098981,0
+KAI.US,D,20171127,000000,98.5749,99.5549,97.9886,98.6247,57694.294493656,0
+KAI.US,D,20171128,000000,99.0185,99.834,98.0874,99.2657,73584.850725939,0
+KAI.US,D,20171129,000000,99.167,99.7343,98.1272,98.9258,37245.8107573,0
+KAI.US,D,20171130,000000,99.167,100.412,97.7902,98.2259,67484.209203105,0
+KAI.US,D,20171201,000000,98.4771,98.4771,94.9031,97.5031,57235.893774166,0
+KAI.US,D,20171204,000000,99.1172,99.3056,97.4055,98.2259,81156.988650286,0
+KAI.US,D,20171205,000000,98.6985,99.5549,97.6437,97.9886,97355.485847304,0
+KAI.US,D,20171206,000000,97.5909,98.6985,96.9718,98.527,102504.21865504,0
+KAI.US,D,20171207,000000,98.877,100.95,98.0874,99.1172,92201.737714399,0
+KAI.US,D,20171208,000000,99.6446,99.6446,97.7902,97.9378,87563.565007791,0
+KAI.US,D,20171211,000000,97.8392,97.8392,93.8453,94.1365,53915.74851922,0
+KAI.US,D,20171212,000000,94.2302,94.9031,92.3589,92.8405,110610.99024129,0
+KAI.US,D,20171213,000000,92.8873,95.9539,92.5992,94.9509,60995.381512999,0
+KAI.US,D,20171214,000000,95.0497,95.9359,93.32,93.5104,62352.528500897,0
+KAI.US,D,20171215,000000,93.5104,96.0027,93.5104,95.0965,129215.84044938,0
+KAI.US,D,20171218,000000,95.8123,97.5031,95.8123,96.3397,70964.844863124,0
+KAI.US,D,20171219,000000,96.4833,97.3077,95.1932,95.6718,34356.983465987,0
+KAI.US,D,20171220,000000,96.1463,97.0675,95.4804,96.578,39799.614328024,0
+KAI.US,D,20171221,000000,96.578,98.0874,95.6967,96.9239,35139.374190718,0
+KAI.US,D,20171222,000000,96.8252,96.8252,95.2421,95.3328,39527.783704431,0
+KAI.US,D,20171226,000000,95.3816,96.578,94.7117,96.0985,40093.512382314,0
+KAI.US,D,20171227,000000,96.1463,97.3077,95.5272,96.0506,21530.790905566,0
+KAI.US,D,20171228,000000,96.1941,97.2121,96.1941,97.0675,40224.913901466,0
+KAI.US,D,20171229,000000,97.0675,97.1622,96.1463,96.3866,39964.116993223,0
+KAI.US,D,20180102,000000,96.3866,96.8741,94.2302,94.7117,61878.0787409,0
+KAI.US,D,20180103,000000,94.615,95.8582,93.2742,93.9441,37275.902708251,0
+KAI.US,D,20180104,000000,94.1833,95.3328,93.9441,95.2421,31082.9792025,0
+KAI.US,D,20180105,000000,95.2859,95.3328,93.5104,93.7975,71503.49078515,0
+KAI.US,D,20180108,000000,93.5602,94.1365,92.6969,93.6091,56289.000384236,0
+KAI.US,D,20180109,000000,93.6091,94.1833,92.7925,93.5104,52250.660566588,0
+KAI.US,D,20180110,000000,93.4725,93.4725,91.0688,91.5963,87004.857785131,0
+KAI.US,D,20180111,000000,91.5963,94.0996,91.5963,93.8075,34459.296099222,0
+KAI.US,D,20180112,000000,93.9051,94.8683,93.283,93.5702,31957.651910148,0
+KAI.US,D,20180116,000000,94.1474,94.7725,93.0388,93.8563,44089.72346863,0
+KAI.US,D,20180117,000000,94.1953,96.0695,93.8563,95.8781,54916.807420862,0
+KAI.US,D,20180118,000000,95.8781,96.0695,94.0507,94.2422,54270.833540444,0
+KAI.US,D,20180119,000000,93.9541,95.0627,92.8485,94.4356,64268.382711455,0
+KAI.US,D,20180122,000000,94.4356,94.8683,93.283,93.8563,41706.440953296,0
+KAI.US,D,20180123,000000,93.7606,95.6867,93.7227,95.3956,55909.841802251,0
+KAI.US,D,20180124,000000,95.8303,97.7125,95.3458,96.2619,102745.95732769,0
+KAI.US,D,20180125,000000,96.4544,98.5948,95.9729,97.7604,73664.092863444,0
+KAI.US,D,20180126,000000,97.9568,98.0076,96.7954,97.6626,48221.348334226,0
+KAI.US,D,20180129,000000,97.1363,97.6108,95.4933,95.6867,53127.339404299,0
+KAI.US,D,20180130,000000,94.7725,96.1174,94.1953,95.6388,32719.981334244,0
+KAI.US,D,20180131,000000,96.1663,96.7474,95.8781,96.4544,84244.422817877,0
+KAI.US,D,20180201,000000,95.926,98.8968,94.6798,98.4971,117648.49450374,0
+KAI.US,D,20180202,000000,97.7125,97.8102,96.7954,97.0864,83955.540088745,0
+KAI.US,D,20180205,000000,96.2131,97.4254,94.3887,94.627,137479.09018057,0
+KAI.US,D,20180206,000000,92.8485,94.3408,89.721,90.056,92538.767565052,0
+KAI.US,D,20180207,000000,89.8167,91.5015,88.9972,90.4917,45216.165499235,0
+KAI.US,D,20180208,000000,90.6821,90.6821,88.9972,89.0461,77980.281694874,0
+KAI.US,D,20180209,000000,89.8656,90.6581,87.8448,89.6233,53463.36618992,0
+KAI.US,D,20180212,000000,89.8656,91.2114,88.2775,90.1058,47209.255717235,0
+KAI.US,D,20180213,000000,89.9622,90.6821,89.0461,90.2484,41256.06475406,0
+KAI.US,D,20180214,000000,89.5755,94.1953,89.5755,93.5204,96655.346455173,0
+KAI.US,D,20180215,000000,94.0039,94.7237,92.4148,93.7137,62865.094732099,0
+KAI.US,D,20180216,000000,93.8075,93.8075,90.9722,93.283,80357.545820016,0
+KAI.US,D,20180220,000000,92.9431,93.4725,92.9431,92.9431,112214.89122699,0
+KAI.US,D,20180221,000000,93.33,95.8303,93.1844,94.8214,51221.515844057,0
+KAI.US,D,20180222,000000,95.0127,95.926,94.3408,94.7725,43527.003985843,0
+KAI.US,D,20180223,000000,95.3458,95.3458,94.0507,94.8214,34802.344340065,0
+KAI.US,D,20180226,000000,95.2989,97.0575,95.0127,96.6468,91602.907890471,0
+KAI.US,D,20180227,000000,96.598,96.9917,94.8683,94.8683,47044.753052035,0
+KAI.US,D,20180228,000000,95.3458,95.3458,91.6441,91.7897,65835.17029098,0
+KAI.US,D,20180301,000000,91.8864,93.1844,91.2014,91.5015,68380.949341449,0
+KAI.US,D,20180302,000000,91.1148,93.9051,90.8754,93.6181,49748.013312482,0
+KAI.US,D,20180305,000000,93.6181,94.4356,92.8963,93.2332,58213.882180079,0
+KAI.US,D,20180306,000000,93.7606,95.6388,92.8005,95.5422,48296.578211603,0
+KAI.US,D,20180307,000000,95.0127,96.4544,94.7237,96.1663,61446.760777267,0
+KAI.US,D,20180308,000000,96.6996,98.9358,95.8303,98.7683,67973.704938577,0
+KAI.US,D,20180309,000000,99.4253,100.98,98.8181,100.392,35525.554227925,0
+KAI.US,D,20180312,000000,100.352,101.958,98.857,99.2857,42081.587275154,0
+KAI.US,D,20180313,000000,99.8041,101.03,99.2358,100.352,44825.973201901,0
+KAI.US,D,20180314,000000,100.98,100.98,99.3255,99.7543,35184.512117145,0
+KAI.US,D,20180315,000000,100.054,100.153,97.9568,98.1472,71940.827138974,0
+KAI.US,D,20180316,000000,98.0574,98.4971,97.7125,98.0076,79460.805681672,0
+KAI.US,D,20180319,000000,97.9568,97.9568,95.591,96.1174,66732.913494356,0
+KAI.US,D,20180320,000000,96.4065,96.9917,95.1583,96.1174,56504.659366052,0
+KAI.US,D,20180321,000000,96.0695,96.6468,95.8074,96.2619,63265.317679749,0
+KAI.US,D,20180322,000000,95.2541,96.5022,94.1953,94.1953,36555.702015487,0
+KAI.US,D,20180323,000000,93.9051,94.2422,91.4068,91.4557,54290.894841078,0
+KAI.US,D,20180326,000000,92.7527,92.9431,91.1626,92.7527,51479.303557206,0
+KAI.US,D,20180327,000000,93.1844,94.1474,90.6821,90.8754,82481.034492138,0
+KAI.US,D,20180328,000000,91.021,91.4068,89.3361,89.7698,63942.386576151,0
+KAI.US,D,20180329,000000,90.1537,92.2712,90.1537,90.9233,145261.87176157,0
+KAI.US,D,20180402,000000,90.7289,91.6441,88.094,89.2385,54306.943881585,0
+KAI.US,D,20180403,000000,89.5755,90.2025,89.1438,90.2025,52535.531035593,0
+KAI.US,D,20180404,000000,88.759,92.0289,88.759,91.2114,117357.60564455,0
+KAI.US,D,20180405,000000,91.9811,92.3649,91.5015,92.2254,34322.87925491,0
+KAI.US,D,20180406,000000,91.6919,92.7049,89.721,90.3461,54940.880981623,0
+KAI.US,D,20180409,000000,91.0688,92.0289,90.2982,90.2982,44632.381650782,0
+KAI.US,D,20180410,000000,91.4557,93.1844,91.358,92.5583,106147.35085021,0
+KAI.US,D,20180411,000000,91.7577,92.7238,90.4089,90.697,67196.329539005,0
+KAI.US,D,20180412,000000,91.1786,92.0948,90.697,91.5165,27067.709880582,0
+KAI.US,D,20180413,000000,92.0948,92.7238,90.8904,90.9872,32119.145380252,0
+KAI.US,D,20180416,000000,91.8076,93.2552,90.8904,92.8215,55272.895507118,0
+KAI.US,D,20180417,000000,93.6869,94.6997,93.4446,94.4584,49257.514511978,0
+KAI.US,D,20180418,000000,94.7965,95.3727,94.5771,94.941,33294.737597411,0
+KAI.US,D,20180419,000000,94.6997,95.3248,93.7815,93.8783,36473.450682887,0
+KAI.US,D,20180420,000000,93.5423,93.9769,92.9142,93.4446,28079.802497573,0
+KAI.US,D,20180423,000000,93.3968,93.5423,92.2892,92.9142,24360.437360007,0
+KAI.US,D,20180424,000000,93.3968,93.8783,90.2633,91.5165,26964.394182316,0
+KAI.US,D,20180425,000000,91.5643,91.7577,89.9274,91.0838,43832.938820512,0
+KAI.US,D,20180426,000000,91.4238,91.4238,89.2046,90.9872,37416.33181269,0
+KAI.US,D,20180427,000000,91.1316,91.3251,90.5555,90.7449,40574.983597533,0
+KAI.US,D,20180430,000000,90.7937,90.7937,88.4798,88.9604,44393.652173237,0
+KAI.US,D,20180501,000000,90.1676,93.7815,88.9604,91.3739,125880.64921895,0
+KAI.US,D,20180502,000000,91.3251,92.0948,89.5395,89.9274,98553.14549516,0
+KAI.US,D,20180503,000000,89.7818,90.2633,87.9754,90.022,74707.280496418,0
+KAI.US,D,20180504,000000,89.7818,90.8416,88.9604,90.2145,33973.812623876,0
+KAI.US,D,20180507,000000,90.6023,91.2274,90.5055,90.8416,45681.587673946,0
+KAI.US,D,20180508,000000,90.6023,91.6601,90.2145,91.3251,44252.220003766,0
+KAI.US,D,20180509,000000,91.7577,91.7577,90.2633,91.3739,43807.86219472,0
+KAI.US,D,20180510,000000,91.5643,92.0948,90.6491,92,43412.654572228,0
+KAI.US,D,20180511,000000,91.7577,92.2892,90.697,91.4238,33546.50692037,0
+KAI.US,D,20180514,000000,91.6601,92.0469,91.1786,91.3251,37624.969339285,0
+KAI.US,D,20180515,000000,91.037,92.337,90.7937,91.4238,28245.308227804,0
+KAI.US,D,20180516,000000,91.3251,92.7727,91.3251,91.8565,41792.704546023,0
+KAI.US,D,20180517,000000,91.5643,93.9769,91.5643,93.9281,62332.467200263,0
+KAI.US,D,20180518,000000,94.2651,96.3397,94.0547,94.6997,69417.115519201,0
+KAI.US,D,20180521,000000,95.4216,98.4771,95.4216,98.3257,56228.816482333,0
+KAI.US,D,20180522,000000,98.527,98.527,95.278,95.8103,61686.493319845,0
+KAI.US,D,20180523,000000,95.2321,95.9041,94.8921,95.3248,23928.116331343,0
+KAI.US,D,20180524,000000,95.4216,96.1463,94.3628,95.9539,35155.423231226,0
+KAI.US,D,20180525,000000,95.4714,95.4714,93.4934,94.2651,27010.535173775,0
+KAI.US,D,20180529,000000,93.3968,94.7486,93.0598,94.2651,45546.173894666,0
+KAI.US,D,20180530,000000,94.6509,95.4216,94.2651,94.8443,45461.916432003,0
+KAI.US,D,20180531,000000,94.7965,95.3248,93.64,94.0747,32777.156041051,0
+KAI.US,D,20180601,000000,94.6997,94.8683,93.9769,94.3628,49639.682289058,0
+KAI.US,D,20180604,000000,94.5064,95.1593,94.0986,94.3149,26823.965077877,0
+KAI.US,D,20180605,000000,94.3628,95.4216,94.3628,95.278,18677.070890362,0
+KAI.US,D,20180606,000000,94.2651,96.1941,94.2651,95.9041,36536.643779885,0
+KAI.US,D,20180607,000000,95.9041,96.4833,95.1833,95.568,24227.029710791,0
+KAI.US,D,20180608,000000,95.7126,95.7126,94.6509,94.6509,25645.363665623,0
+KAI.US,D,20180611,000000,94.941,96.0027,94.2651,94.6997,28457.958014526,0
+KAI.US,D,20180612,000000,94.9889,94.9889,93.6869,94.4584,35895.685224624,0
+KAI.US,D,20180613,000000,94.2651,94.2651,91.6601,91.8076,45517.085008747,0
+KAI.US,D,20180614,000000,91.8565,92.2892,90.5555,91.6132,28372.697486831,0
+KAI.US,D,20180615,000000,91.1316,91.6132,90.5555,91.2274,65087.886842359,0
+KAI.US,D,20180618,000000,90.8416,92.7965,90.7449,92.5294,55245.812751262,0
+KAI.US,D,20180619,000000,91.7577,93.3968,91.5643,93.0099,46985.572215164,0
+KAI.US,D,20180620,000000,93.1565,93.7815,92.337,93.3968,36837.563289397,0
+KAI.US,D,20180621,000000,93.3968,94.3628,92.2412,92.5294,58341.271439106,0
+KAI.US,D,20180622,000000,93.0099,93.1316,91.4707,92.1944,90629.934809716,0
+KAI.US,D,20180625,000000,91.6132,92.5783,90.4089,92.4805,50751.078344188,0
+KAI.US,D,20180626,000000,92.337,94.6997,92.1695,94.1694,83020.683479196,0
+KAI.US,D,20180627,000000,94.0747,94.7486,92.1944,92.337,37926.891913829,0
+KAI.US,D,20180628,000000,92.337,92.5294,90.1676,91.3739,57478.635511839,0
+KAI.US,D,20180629,000000,91.7577,93.0099,91.7577,92.7238,61013.43668357,0
+KAI.US,D,20180702,000000,92.2412,92.2412,90.5055,91.3251,45985.516378554,0
+KAI.US,D,20180703,000000,91.9033,92.1944,91.1316,91.4238,20739.372595549,0
+KAI.US,D,20180705,000000,92.0948,93.305,92.0469,93.0099,74604.967863184,0
+KAI.US,D,20180706,000000,93.3968,93.3968,91.6132,91.7577,34327.894580068,0
+KAI.US,D,20180709,000000,92.337,92.8215,91.9522,92.2412,28198.164171314,0
+KAI.US,D,20180710,000000,92.7727,92.7727,90.7937,91.8565,90529.628306545,0
+KAI.US,D,20180711,000000,91.344,92.8893,91.053,92.018,73744.33806598,0
+KAI.US,D,20180712,000000,92.4058,92.8653,90.9074,92.5025,35804.406306739,0
+KAI.US,D,20180713,000000,92.2612,93.1784,92.0668,92.1156,26685.542103502,0
+KAI.US,D,20180716,000000,92.1156,92.5025,91.2952,91.9711,32238.510119025,0
+KAI.US,D,20180717,000000,91.8744,93.0817,91.8744,92.7447,21736.419237065,0
+KAI.US,D,20180718,000000,92.5992,93.5164,92.2154,92.7447,15883.534777062,0
+KAI.US,D,20180719,000000,92.6471,94.4356,92.5264,94.291,28064.756522097,0
+KAI.US,D,20180720,000000,94.2422,95.28,94.0497,94.629,34326.891515036,0
+KAI.US,D,20180723,000000,94.8233,94.8233,92.6471,92.9371,31784.121659662,0
+KAI.US,D,20180724,000000,92.9371,94.1953,92.3808,93.7108,38645.08647653,0
+KAI.US,D,20180725,000000,93.6639,94.7745,93.1784,94.5312,19836.614067014,0
+KAI.US,D,20180726,000000,94.291,96.3696,94.291,95.258,34787.29836459,0
+KAI.US,D,20180727,000000,95.4993,95.4993,93.0329,93.5662,25980.387386213,0
+KAI.US,D,20180730,000000,93.3748,94.4356,92.0668,92.4526,23124.661240946,0
+KAI.US,D,20180731,000000,93.2282,93.6639,90.1348,93.3748,55992.093134851,0
+KAI.US,D,20180801,000000,93.3748,93.3748,90.6891,91.053,55816.556754302,0
+KAI.US,D,20180802,000000,90.5714,90.8107,89.071,89.3143,54447.372986024,0
+KAI.US,D,20180803,000000,89.4089,89.4089,87.6214,88.4918,44708.614593192,0
+KAI.US,D,20180806,000000,88.2485,89.6991,88.2485,89.1208,21290.055297957,0
+KAI.US,D,20180807,000000,89.0222,89.724,87.8258,88.9254,35992.9825327,0
+KAI.US,D,20180808,000000,88.9254,90.6651,88.9254,90.2304,97742.668949542,0
+KAI.US,D,20180809,000000,90.2304,92.018,90.2304,90.9074,55151.524638281,0
+KAI.US,D,20180810,000000,90.1348,91.7777,89.5067,91.1965,44172.977866261,0
+KAI.US,D,20180813,000000,91.1965,92.4526,90.1348,92.1656,68852.389906351,0
+KAI.US,D,20180814,000000,92.4058,96.6368,92.4058,95.1623,97268.219189546,0
+KAI.US,D,20180815,000000,94.7745,95.0657,92.5992,94.0019,66673.732657486,0
+KAI.US,D,20180816,000000,94.5791,96.2231,94.4844,95.4993,43953.306624317,0
+KAI.US,D,20180817,000000,95.258,96.5122,95.1135,95.6927,44113.79702939,0
+KAI.US,D,20180820,000000,95.7904,95.8373,94.4594,95.1135,45941.381517159,0
+KAI.US,D,20180821,000000,95.258,97.3377,95.258,95.6927,31513.294101102,0
+KAI.US,D,20180822,000000,95.4504,97.0475,95.4504,96.9528,43596.21547303,0
+KAI.US,D,20180823,000000,96.7574,97.6238,96.0307,96.0795,47004.630450767,0
+KAI.US,D,20180824,000000,96.4155,96.4155,95.0657,96.0795,30665.70414931,0
+KAI.US,D,20180827,000000,96.5122,97.5231,95.258,95.9339,28261.357268312,0
+KAI.US,D,20180828,000000,96.3208,96.904,95.6438,96.1263,47019.676426242,0
+KAI.US,D,20180829,000000,95.8861,98.2159,95.8861,98.0674,50129.17802453,0
+KAI.US,D,20180830,000000,97.7224,98.4682,97.2898,97.4832,52024.970934454,0
+KAI.US,D,20180831,000000,97.0964,98.7384,97.0964,97.6726,60457.738656005,0
+KAI.US,D,20180904,000000,97.7224,99.7842,96.9528,99.167,52302.819948237,0
+KAI.US,D,20180905,000000,99.0674,99.4053,98.0674,99.0185,47307.556090342,0
+KAI.US,D,20180906,000000,98.877,99.4053,97.2898,97.3377,24072.557695908,0
+KAI.US,D,20180907,000000,96.8542,101.45,96.2231,101.15,90756.321003711,0
+KAI.US,D,20180910,000000,101.638,102.286,98.6147,99.834,37530.681226305,0
+KAI.US,D,20180911,000000,99.7343,101.1,98.7882,99.6945,42815.830878363,0
+KAI.US,D,20180912,000000,99.3056,101.1,98.1671,99.2159,61929.235057517,0
+KAI.US,D,20180913,000000,98.7384,101.688,97.9178,100.332,112606.08658936,0
+KAI.US,D,20180914,000000,100.512,101.598,99.7343,101.15,44544.111927993,0
+KAI.US,D,20180917,000000,99.6945,104.569,99.6945,103.423,96430.659888071,0
+KAI.US,D,20180918,000000,103.423,105.497,102.186,105.397,101041.74983883,0
+KAI.US,D,20180919,000000,103.682,105.497,102.835,103.513,106128.29261461,0
+KAI.US,D,20180920,000000,104.181,105.347,102.586,105.297,73550.746514861,0
+KAI.US,D,20180921,000000,105.497,107.201,105.247,106.423,169397.62255448,0
+KAI.US,D,20180924,000000,106.374,108.119,104.101,105.746,84058.855787011,0
+KAI.US,D,20180925,000000,105.795,105.795,103.064,103.513,52461.304223247,0
+KAI.US,D,20180926,000000,103.323,105.746,103.204,104.948,74515.695075363,0
+KAI.US,D,20180927,000000,104.899,105.696,103.204,104.231,81293.405494599,0
+KAI.US,D,20180928,000000,104.151,104.759,103.513,104.231,53163.449745441,0
+KAI.US,D,20181001,000000,104.779,105.676,103.453,104.111,47422.908568988,0
+KAI.US,D,20181002,000000,104.161,104.48,102.884,103.264,37017.111930072,0
+KAI.US,D,20181003,000000,103.533,103.533,102.216,102.666,30201.28503963,0
+KAI.US,D,20181004,000000,102.386,104.141,99.2657,100.372,53026.029836097,0
+KAI.US,D,20181005,000000,100.462,101.26,98.9786,100.113,49164.229464029,0
+KAI.US,D,20181008,000000,99.834,100.024,98.4771,99.0086,25325.385920509,0
+KAI.US,D,20181009,000000,98.5469,99.6645,97.2987,97.5131,50292.677624698,0
+KAI.US,D,20181010,000000,97.0575,97.1063,92.1734,92.656,92764.457197186,0
+KAI.US,D,20181011,000000,92.1934,94.7785,91.5504,91.8535,67117.0874015,0
+KAI.US,D,20181012,000000,93.317,93.317,89.8964,91.9691,70694.017304563,0
+KAI.US,D,20181015,000000,91.7169,93.0428,91.2513,91.8913,48364.78663376,0
+KAI.US,D,20181016,000000,92.3649,94.2162,91.6671,93.7706,51764.17402621,0
+KAI.US,D,20181017,000000,93.5772,94.7107,92.3838,94.3818,57843.75118338,0
+KAI.US,D,20181018,000000,94.2551,95.5272,93.5572,94.4296,58672.282899569,0
+KAI.US,D,20181019,000000,94.3528,95.6308,93.8953,94.8931,119044.76102788,0
+KAI.US,D,20181022,000000,94.8931,95.1185,92.4367,94.7396,32133.188290697,0
+KAI.US,D,20181023,000000,93.1684,94.2112,92.6181,93.327,37373.200016327,0
+KAI.US,D,20181024,000000,93.3658,93.8663,89.1797,89.3921,40124.607398296,0
+KAI.US,D,20181025,000000,90.041,92.2254,89.2953,90.2055,40613.100068737,0
+KAI.US,D,20181026,000000,88.9832,91.677,88.8378,90.9034,39109.50558621,0
+KAI.US,D,20181029,000000,92.326,93.5772,90.1467,91.8245,51699.977864181,0
+KAI.US,D,20181030,000000,91.3002,96.559,91.058,96.2979,55151.524638281,0
+KAI.US,D,20181031,000000,97.4055,98.6147,95.3856,95.613,59315.247584892,0
+KAI.US,D,20181101,000000,95.93,98.2758,95.0407,95.0995,38816.610596952,0
+KAI.US,D,20181102,000000,95.622,98.2857,94.3518,95.1773,21687.269050512,0
+KAI.US,D,20181105,000000,95.2451,96.4683,93.8463,95.2052,25128.785174294,0
+KAI.US,D,20181106,000000,94.8553,95.6588,93.6819,95.603,20448.483736355,0
+KAI.US,D,20181107,000000,95.593,97.7803,93.6739,97.6437,23950.18376204,0
+KAI.US,D,20181108,000000,97.4353,98.1173,95.6398,97.9478,30093.957081238,0
+KAI.US,D,20181109,000000,97.6826,99.7742,97.6826,99.4651,44336.477466429,0
+KAI.US,D,20181112,000000,99.3655,99.5349,97.9976,98.2459,27402.733601171,0
+KAI.US,D,20181113,000000,98.2559,98.8271,97.3377,97.848,35317.919766362,0
+KAI.US,D,20181114,000000,97.9976,98.7982,97.1163,97.1263,27119.86926223,0
+KAI.US,D,20181115,000000,96.5411,98.0774,96.2111,97.4055,27613.377257829,0
+KAI.US,D,20181116,000000,97.3775,97.3775,95.4255,96.5411,31387.910972138,0
+KAI.US,D,20181119,000000,96.1723,96.3517,94.2062,94.4196,54999.058753462,0
+KAI.US,D,20181120,000000,93.337,94.1006,91.02,91.1726,47963.560621077,0
+KAI.US,D,20181121,000000,91.5603,93.1296,91.5603,92.2502,20361.217078596,0
+KAI.US,D,20181123,000000,91.5803,92.5015,90.5704,92.006,15552.523316599,0
+KAI.US,D,20181126,000000,92.8025,92.8025,88.8676,90.1278,45570.247455428,0
+KAI.US,D,20181127,000000,89.4797,90.7768,87.3263,88.0063,35638.900576508,0
+KAI.US,D,20181128,000000,88.1099,90.0859,86.9814,89.2753,49124.106862761,0
+KAI.US,D,20181129,000000,89.1119,89.5755,87.9963,88.3163,26123.825685747,0
+KAI.US,D,20181130,000000,88.5117,89.3253,87.1937,88.2285,89818.455199066,0
+KAI.US,D,20181203,000000,89.3341,90.9802,88.1399,89.1996,68906.555418063,0
+KAI.US,D,20181204,000000,88.8676,89.4559,82.7962,83.201,61237.12018564,0
+KAI.US,D,20181206,000000,82.3875,84.6456,80.4633,83.7145,104547.46212464,0
+KAI.US,D,20181207,000000,83.5489,85.3354,79.3069,79.9758,105425.14402738,0
+KAI.US,D,20181210,000000,80.3238,80.3238,77.5264,78.5622,64696.691479994,0
+KAI.US,D,20181211,000000,79.7924,83.201,78.2043,81.8641,173160.11948841,0
+KAI.US,D,20181212,000000,83.191,87.5038,82.0984,84.3924,157313.69811752,0
+KAI.US,D,20181213,000000,84.4711,86.5528,82.3875,83.211,78413.605788571,0
+KAI.US,D,20181214,000000,83.3086,84.9945,82.7873,84.7901,121651.72704529,0
+KAI.US,D,20181217,000000,84.7901,86.5138,83.4841,84.0952,137139.05113482,0
+KAI.US,D,20181218,000000,84.9367,85.1969,81.8342,82.2439,105959.77768928,0
+KAI.US,D,20181219,000000,82.4742,84.2099,79.8422,81.0795,63144.949875945,0
+KAI.US,D,20181220,000000,80.6269,80.7894,77.0119,77.9591,118989.59245113,0
+KAI.US,D,20181221,000000,78.2233,79.4903,76.1586,76.325,180889.73862273,0
+KAI.US,D,20181224,000000,75.8695,76.1785,74.051,74.7847,42445.699881663,0
+KAI.US,D,20181226,000000,75.4717,77.9321,74.9005,77.4766,81012.547285721,0
+KAI.US,D,20181227,000000,76.5065,79.0019,75.8993,78.8334,69039.96306728,0
+KAI.US,D,20181228,000000,79.3857,80.1194,77.7397,78.5812,54188.582207844,0
+KAI.US,D,20181231,000000,78.938,80.7216,78.0777,78.9102,63369.636443047,0
+KAI.US,D,20190102,000000,77.7308,79.597,77.2532,79.4625,99418.790617523,0
+KAI.US,D,20190103,000000,79.4625,79.4625,76.334,76.334,36654.002388594,0
+KAI.US,D,20190104,000000,77.6122,78.3648,76.7877,77.671,75450.551684912,0
+KAI.US,D,20190107,000000,77.5434,78.948,77.1266,77.9989,69600.676420004,0
+KAI.US,D,20190108,000000,79.2221,79.8472,78.1753,79.2043,76385.408294461,0
+KAI.US,D,20190109,000000,79.5831,80.8781,79.4275,80.3597,140133.20025446,0
+KAI.US,D,20190110,000000,79.9629,81.7773,79.622,81.6916,48155.146042134,0
+KAI.US,D,20190111,000000,80.9708,80.9708,79.3607,80.6987,31014.770780344,0
+KAI.US,D,20190114,000000,80.0297,81.875,79.281,80.8372,83420.906426846,0
+KAI.US,D,20190115,000000,80.6418,82.6925,80.6418,81.3527,64427.870051497,0
+KAI.US,D,20190116,000000,81.3527,83.0305,80.7874,81.8252,45616.388446886,0
+KAI.US,D,20190117,000000,81.4463,82.4673,80.893,81.5929,100105.89016424,0
+KAI.US,D,20190118,000000,82.1861,84.512,81.8352,83.4692,118927.40241917,0
+KAI.US,D,20190122,000000,82.9926,82.9926,81.4573,82.3127,44225.13724791,0
+KAI.US,D,20190123,000000,82.6327,83.174,81.2859,81.7295,38974.09180693,0
+KAI.US,D,20190124,000000,81.5749,83.5549,80.7585,82.545,58828.761044514,0
+KAI.US,D,20190125,000000,83.2838,84.8181,82.6377,83.177,38044.250522539,0
+KAI.US,D,20190128,000000,82.545,82.9528,81.7195,82.0216,45402.735595133,0
+KAI.US,D,20190129,000000,82.2928,83.8929,82.1392,82.9438,32238.510119025,0
+KAI.US,D,20190130,000000,83.5948,84.161,82.3326,82.8082,59633.219199943,0
+KAI.US,D,20190131,000000,82.7623,83.8769,82.226,82.8561,59558.992387597,0
+KAI.US,D,20190201,000000,82.866,83.5898,82.0026,82.5649,56980.112191081,0
+KAI.US,D,20190204,000000,82.6627,83.536,82.0316,82.9926,40831.768245649,0
+KAI.US,D,20190205,000000,83.3136,84.4292,82.4184,83.6437,73449.436946658,0
+KAI.US,D,20190206,000000,83.6625,86.0043,83.6625,85.3135,66515.248382476,0
+KAI.US,D,20190207,000000,84.6835,84.7602,82.3027,82.8949,42166.84780285,0
+KAI.US,D,20190208,000000,82.3705,83.6725,82.0416,83.3036,40422.517712713,0
+KAI.US,D,20190211,000000,83.4692,84.6645,82.4772,83.2638,40057.402041173,0
+KAI.US,D,20190212,000000,83.7204,85.2836,83.7204,84.7692,74275.962532784,0
+KAI.US,D,20190213,000000,85.158,85.7113,84.5269,85.0045,45248.26358025,0
+KAI.US,D,20190214,000000,85.2068,90.8506,85.0145,87.0053,131845.87696251,0
+KAI.US,D,20190215,000000,87.3523,87.9285,85.7312,86.1211,55647.038763944,0
+KAI.US,D,20190219,000000,85.49,86.44,85.2068,85.5398,97264.206929419,0
+KAI.US,D,20190220,000000,85.6056,87.4011,85.5398,86.9565,78163.842595677,0
+KAI.US,D,20190221,000000,86.3852,87.0353,83.4492,84.4392,71806.416424725,0
+KAI.US,D,20190222,000000,84.6934,85.3912,84.1202,85.3036,53827.478796429,0
+KAI.US,D,20190225,000000,86.2068,86.7222,85.5588,85.6355,98611.323266999,0
+KAI.US,D,20190226,000000,85.7711,86.7222,85.48,85.8479,44000.450680807,0
+KAI.US,D,20190227,000000,85.47,86.9665,85.0244,86.5368,44405.688953617,0
+KAI.US,D,20190228,000000,86.1869,86.7122,84.3216,84.9467,66099.979459351,0
+KAI.US,D,20190301,000000,85.3135,85.6316,83.9935,85.46,60375.487323405,0
+KAI.US,D,20190304,000000,85.7023,86.2487,84.8429,85.3225,38838.678027649,0
+KAI.US,D,20190305,000000,85.1201,86.4132,84.3504,84.4003,76966.18294782,0
+KAI.US,D,20190306,000000,84.6446,84.7841,82.875,83.4014,69436.173754804,0
+KAI.US,D,20190307,000000,83.4692,83.5948,81.884,82.4184,45014.549427862,0
+KAI.US,D,20190308,000000,81.6517,83.6975,81.5929,83.509,63606.359790529,0
+KAI.US,D,20190311,000000,83.8181,85.2457,82.88,85.1779,58818.730394197,0
+KAI.US,D,20190312,000000,85.0145,85.4302,84.0723,84.6256,44459.854465329,0
+KAI.US,D,20190313,000000,84.8869,86.1579,84.507,84.8679,48090.949880104,0
+KAI.US,D,20190314,000000,84.7303,84.8131,83.3525,84.0324,73230.768769747,0
+KAI.US,D,20190315,000000,84.2846,86.5558,83.7303,86.2865,100949.46785591,0
+KAI.US,D,20190318,000000,85.9257,87.9086,85.9257,87.1897,45314.465872342,0
+KAI.US,D,20190319,000000,87.5686,87.8408,85.8389,86.1579,36862.639915189,0
+KAI.US,D,20190320,000000,85.8857,86.9864,85.0713,86.0133,52480.362458849,0
+KAI.US,D,20190321,000000,85.6355,87.4809,85.6355,86.782,95311.239312687,0
+KAI.US,D,20190322,000000,86.2467,86.7621,82.7424,83.4303,83036.732519703,0
+KAI.US,D,20190325,000000,83.0216,85.6156,82.7573,84.3804,96268.163352935,0
+KAI.US,D,20190326,000000,84.9267,86.4879,84.7453,85.47,45823.019843417,0
+KAI.US,D,20190327,000000,85.2168,86.1579,84.199,84.7403,58676.295159696,0
+KAI.US,D,20190328,000000,85.1002,85.5398,84.4691,85.3036,60190.923357571,0
+KAI.US,D,20190329,000000,85.7611,86.3663,84.9467,85.4402,54461.415896468,0
+KAI.US,D,20190401,000000,85.8289,86.9764,85.6684,85.8389,78347.403496479,0
+KAI.US,D,20190402,000000,85.9555,86.4321,84.7692,85.9655,43678.466805631,0
+KAI.US,D,20190403,000000,86.5268,86.8687,85.4212,86.2766,39668.21280887,0
+KAI.US,D,20190404,000000,86.801,88.2375,86.3364,88.2087,68877.466532144,0
+KAI.US,D,20190405,000000,88.1887,90.3361,87.8078,88.9454,71345.00651014,0
+KAI.US,D,20190408,000000,89.1328,89.1328,87.4769,88.098,38718.310223845,0
+KAI.US,D,20190409,000000,88.3333,88.3333,85.9227,87.5158,75178.721061319,0
+KAI.US,D,20190410,000000,87.8278,88.9842,87.3871,88.6652,37539.708811591,0
+KAI.US,D,20190411,000000,89.073,90.1926,88.8586,89.2983,41781.670830675,0
+KAI.US,D,20190412,000000,89.9792,91.042,89.5605,90.7768,39501.704013607,0
+KAI.US,D,20190415,000000,90.7379,92.0469,90.5355,91.012,47683.705477232,0
+KAI.US,D,20190416,000000,91.4796,92.1017,91.2643,92.024,95990.314339152,0
+KAI.US,D,20190417,000000,92.2782,93.0548,91.368,92.8823,67785.128712616,0
+KAI.US,D,20190418,000000,92.657,94.0397,92.4716,93.9131,69277.689479794,0
+KAI.US,D,20190422,000000,93.3598,94.5841,93.2024,93.6779,78774.709199985,0
+KAI.US,D,20190423,000000,94.3996,96.0177,93.5433,95.8223,69612.713200384,0
+KAI.US,D,20190424,000000,95.7645,96.9817,95.4315,96.5042,86056.96133017,0
+KAI.US,D,20190425,000000,96.3088,96.4025,95.1225,95.1225,117912.30060708,0
+KAI.US,D,20190426,000000,95.0547,96.4075,94.8094,96.4075,53353.029036433,0
+KAI.US,D,20190429,000000,96.4075,98.6646,96.4075,98.0674,139280.59497751,0
+KAI.US,D,20190430,000000,99.7742,99.7742,93.6529,95.5202,133668.44612512,0
+KAI.US,D,20190501,000000,95.3139,96.6498,94.5642,94.8573,128324.11563618,0
+KAI.US,D,20190502,000000,88.6164,91.6829,87.9654,89.5894,135880.20452003,0
+KAI.US,D,20190503,000000,89.8825,91.4886,88.1967,89.6482,119804.08125688,0
+KAI.US,D,20190506,000000,87.9355,89.8626,87.9355,89.6283,45966.458142951,0
+KAI.US,D,20190507,000000,88.5007,89.4727,87.6574,88.9942,130854.84871118,0
+KAI.US,D,20190508,000000,89.2485,89.4139,85.3823,85.6564,59785.685084762,0
+KAI.US,D,20190509,000000,85.0343,85.9475,83.5709,85.8309,59037.39857111,0
+KAI.US,D,20190510,000000,85.471,86.2795,85.471,85.9775,58888.944946417,0
+KAI.US,D,20190513,000000,85.6944,85.6944,83.6985,84.0394,109033.16894642,0
+KAI.US,D,20190514,000000,84.3006,84.9167,83.6197,84.5459,70194.490918773,0
+KAI.US,D,20190515,000000,83.7453,85.1969,83.4951,84.8967,53716.13857791,0
+KAI.US,D,20190516,000000,85.5208,87.1599,85.2896,86.463,91968.023562012,0
+KAI.US,D,20190517,000000,85.5408,86.6873,84.9267,84.9566,83584.406027014,0
+KAI.US,D,20190520,000000,84.2158,85.0244,83.8929,84.6246,80667.492914814,0
+KAI.US,D,20190521,000000,85.2756,87.0403,84.8669,85.7233,78268.161358973,0
+KAI.US,D,20190522,000000,85.6266,86.0841,83.9706,85.1969,69715.025833618,0
+KAI.US,D,20190523,000000,84.4671,84.4671,78.2451,78.7716,192126.07310791,0
+KAI.US,D,20190524,000000,79.618,80.941,79.2093,79.9699,96675.407755807,0
+KAI.US,D,20190528,000000,80.3487,81.8372,80.3487,81.0286,76058.409094125,0
+KAI.US,D,20190529,000000,80.8163,81.226,80.0835,80.931,72529.626312585,0
+KAI.US,D,20190530,000000,81.0686,81.3048,79.3458,80.1713,38678.187622577,0
+KAI.US,D,20190531,000000,79.0039,79.6469,78.8384,79.0537,77848.880175721,0
+KAI.US,D,20190603,000000,79.0537,80.4125,79.0537,79.9788,67618.619917352,0
+KAI.US,D,20190604,000000,81.0884,82.87,80.8262,82.8032,40413.490127428,0
+KAI.US,D,20190605,000000,82.87,84.3006,82.1412,83.7753,51993.875918472,0
+KAI.US,D,20190606,000000,83.8929,84.7971,82.5979,83.4363,28404.795567846,0
+KAI.US,D,20190607,000000,83.9029,84.7014,83.5051,83.8929,47299.531570089,0
+KAI.US,D,20190610,000000,84.3006,85.7831,84.3006,85.3334,41419.564354228,0
+KAI.US,D,20190611,000000,86.134,87.2665,85.158,85.3724,65730.851527683,0
+KAI.US,D,20190612,000000,85.3624,86.1709,85.1101,86.0053,44324.440686048,0
+KAI.US,D,20190613,000000,86.3394,87.3094,85.5208,86.2895,96669.389365617,0
+KAI.US,D,20190614,000000,86.3394,87.4171,84.8769,86.8249,75117.534094386,0
+KAI.US,D,20190617,000000,87.0403,88.9174,87.0403,87.8956,110298.0339514,0
+KAI.US,D,20190618,000000,88.6652,90.379,87.2845,87.75,61800.842733459,0
+KAI.US,D,20190619,000000,87.6524,88.6562,87.5357,88.3731,59876.964002648,0
+KAI.US,D,20190620,000000,89.4628,89.716,87.3921,88.5486,82247.32033975,0
+KAI.US,D,20190621,000000,88.0511,90.1826,87.0581,88.6752,280119.9530143,0
+KAI.US,D,20190624,000000,88.6463,89.5455,86.6186,86.9236,45018.561687989,0
+KAI.US,D,20190625,000000,86.8837,87.6862,86.5586,86.7072,86061.976655328,0
+KAI.US,D,20190626,000000,87.2795,87.8667,86.5786,86.9036,30872.335545842,0
+KAI.US,D,20190627,000000,87.2994,87.8468,86.8249,87.77,71120.319943038,0
+KAI.US,D,20190628,000000,88.089,89.073,87.6424,88.4319,245006.6585144,0
+KAI.US,D,20190701,000000,89.9024,90.1437,87.8468,88.3631,81785.910425166,0
+KAI.US,D,20190702,000000,88.3133,88.7141,86.8249,88.1967,61091.675756044,0
+KAI.US,D,20190703,000000,88.6064,89.4927,88.5187,89.2026,31212.37459159,0
+KAI.US,D,20190705,000000,88.762,89.3083,87.9654,89.0042,30616.553962757,0
+KAI.US,D,20190708,000000,88.6752,89.0441,87.3682,87.8088,44612.320350148,0
+KAI.US,D,20190709,000000,88.0023,88.0023,86.9814,87.1259,33333.857133647,0
+KAI.US,D,20190710,000000,87.7321,87.9664,86.5626,86.8328,144241.75462433,0
+KAI.US,D,20190711,000000,86.8927,87.2695,86.5198,86.8927,68081.032896969,0
+KAI.US,D,20190712,000000,87.0492,87.8108,86.6464,86.8827,60746.621385137,0
+KAI.US,D,20190715,000000,87.1071,87.4679,85.7292,86.9913,57714.35579429,0
+KAI.US,D,20190716,000000,86.8239,89.3959,86.5676,88.2874,40666.262515417,0
+KAI.US,D,20190717,000000,88.0531,88.2625,85.4472,85.457,47032.716271654,0
+KAI.US,D,20190718,000000,85.457,85.457,83.8659,84.0614,69072.061148295,0
+KAI.US,D,20190719,000000,84.0713,85.6624,84.0713,85.1051,37048.206946055,0
+KAI.US,D,20190722,000000,85.163,85.9835,84.5788,84.9606,72915.806349791,0
+KAI.US,D,20190723,000000,85.2996,86.5098,85.2018,85.818,38746.396044733,0
+KAI.US,D,20190724,000000,85.7292,87.0971,85.6326,87.0971,58313.185618218,0
+KAI.US,D,20190725,000000,87.0103,87.2525,84.7821,84.9795,52375.04063052,0
+KAI.US,D,20190726,000000,85.1251,85.3284,83.8061,84.7044,88174.4316121,0
+KAI.US,D,20190729,000000,84.7433,85.2018,84.17,84.2268,98528.068869368,0
+KAI.US,D,20190730,000000,83.8061,85.3574,83.4851,84.9795,71880.643237071,0
+KAI.US,D,20190731,000000,90.7967,92.7019,85.7193,91.2453,190680.65639722,0
+KAI.US,D,20190801,000000,90.6491,91.4617,84.509,84.6465,81425.810078784,0
+KAI.US,D,20190802,000000,83.9237,84.6964,82.216,82.6247,52409.144841597,0
+KAI.US,D,20190805,000000,81.1802,82.7444,79.7266,81.1224,83683.709465154,0
+KAI.US,D,20190806,000000,81.5989,82.9667,79.9709,80.9738,44914.242924692,0
+KAI.US,D,20190807,000000,79.8344,81.3197,79.5253,80.7405,46474.009048994,0
+KAI.US,D,20190808,000000,81.1124,82.4583,81.1124,81.8132,35729.176429361,0
+KAI.US,D,20190809,000000,81.6189,82.8201,79.5691,79.922,51617.726531582,0
+KAI.US,D,20190812,000000,79.5691,80.4095,79.4515,79.618,32343.831947355,0
+KAI.US,D,20190813,000000,79.5691,82.6945,79.3049,81.5709,71175.488519782,0
+KAI.US,D,20190814,000000,80.0845,80.4594,78.1335,79.628,57112.516775267,0
+KAI.US,D,20190815,000000,79.6968,80.0277,79.1803,79.6668,44767.795430063,0
+KAI.US,D,20190816,000000,80.0845,82.0306,79.7894,81.9808,68422.075007749,0
+KAI.US,D,20190819,000000,82.9866,83.1432,79.9988,81.25,65876.29595728,0
+KAI.US,D,20190820,000000,81.1024,81.3766,80.0178,80.6249,39037.284903928,0
+KAI.US,D,20190821,000000,81.7465,81.7465,79.8742,80.8093,49249.489991724,0
+KAI.US,D,20190822,000000,81.1513,81.5471,80.0078,80.0277,56698.250917172,0
+KAI.US,D,20190823,000000,79.3547,79.5691,77.4416,78.311,75604.020634763,0
+KAI.US,D,20190826,000000,79.1415,79.5592,77.8115,79.2461,53397.163897828,0
+KAI.US,D,20190827,000000,79.952,79.952,78.1235,79.0527,67785.128712616,0
+KAI.US,D,20190828,000000,78.8653,80.7754,78.5732,79.3349,56107.445613497,0
+KAI.US,D,20190829,000000,80.263,80.577,79.7646,80.0178,113988.31020305,0
+KAI.US,D,20190830,000000,80.5671,81.2101,79.9609,80.3407,179848.55711982,0
+KAI.US,D,20190903,000000,79.7844,80.1882,75.8325,76.2802,107260.7530354,0
+KAI.US,D,20190904,000000,77.1565,77.2263,75.8993,76.1815,196360.01060673,0
+KAI.US,D,20190905,000000,77.3629,80.4793,77.1565,79.7366,99242.251171942,0
+KAI.US,D,20190906,000000,79.5402,80.0796,78.9829,79.1893,46146.006783626,0
+KAI.US,D,20190909,000000,79.7366,81.8531,79.0975,81.5221,55245.812751262,0
+KAI.US,D,20190910,000000,81.5221,83.2688,80.935,82.2459,46912.348467849,0
+KAI.US,D,20190911,000000,82.7344,84.2548,81.6986,84.16,77272.11778249,0
+KAI.US,D,20190912,000000,83.8261,85.9047,82.9378,85.5847,50892.510513658,0
+KAI.US,D,20190913,000000,86.2676,89.6353,86.1928,88.9404,85997.780493298,0
+KAI.US,D,20190916,000000,87.772,89.2644,86.9913,87.7222,44485.934156153,0
+KAI.US,D,20190917,000000,87.0781,87.1749,85.1729,85.6326,28970.524245727,0
+KAI.US,D,20190918,000000,85.3474,86.4052,84.6087,85.8569,35989.973337605,0
+KAI.US,D,20190919,000000,85.6624,86.0123,84.4112,84.4302,49074.956676208,0
+KAI.US,D,20190920,000000,84.5389,85.7492,84.0614,84.9007,75375.321807535,0
+KAI.US,D,20190923,000000,83.9527,85.6714,83.6895,85.3095,39871.835010306,0
+KAI.US,D,20190924,000000,84.8909,85.9147,83.9039,84.7632,52333.91496422,0
+KAI.US,D,20190925,000000,84.6665,86.2776,83.5918,85.808,34650.881520278,0
+KAI.US,D,20190926,000000,85.3095,86.3075,84.189,85.0085,41933.133650462,0
+KAI.US,D,20190927,000000,85.2996,86.48,84.9007,85.3195,75069.386972864,0
+KAI.US,D,20190930,000000,85.5168,86.5288,84.1102,85.7093,33623.742927811,0
+KAI.US,D,20191001,000000,86.3474,86.6664,83.201,83.2888,42594.153506356,0
+KAI.US,D,20191002,000000,82.7344,83.9527,81.4145,83.5051,59826.810751062,0
+KAI.US,D,20191003,000000,82.6845,83.8361,82.216,83.3974,50053.948147153,0
+KAI.US,D,20191004,000000,83.6017,84.489,82.4393,84.0813,46804.017444426,0
+KAI.US,D,20191007,000000,83.5619,84.9547,82.5171,83.9237,43555.08980673,0
+KAI.US,D,20191008,000000,83.1532,84.5887,82.9866,83.3486,56313.073944997,0
+KAI.US,D,20191009,000000,83.7473,83.7473,80.4913,80.9868,60037.45440772,0
+KAI.US,D,20191010,000000,80.909,81.8641,80.2241,80.3817,52281.75558257,0
+KAI.US,D,20191011,000000,81.8392,83.9257,81.7524,82.2898,62848.04262656,0
+KAI.US,D,20191014,000000,81.9478,82.4164,81.0366,82.0564,25835.946021647,0
+KAI.US,D,20191015,000000,82.3297,83.7005,81.3517,83.7005,47921.431889746,0
+KAI.US,D,20191016,000000,83.2408,83.4412,81.7803,82.6127,36658.014648721,0
+KAI.US,D,20191017,000000,83.1322,85.5428,83.1322,85.0234,44792.872055855,0
+KAI.US,D,20191018,000000,84.5917,85.815,84.0434,85.2068,35282.812490252,0
+KAI.US,D,20191021,000000,85.9815,86.2157,85.0902,85.1381,59753.587003748,0
+KAI.US,D,20191022,000000,85.0135,86.1479,84.2488,85.3833,44035.557956918,0
+KAI.US,D,20191023,000000,85.7761,86.1041,84.8849,85.1779,35741.213209741,0
+KAI.US,D,20191024,000000,85.1969,85.2358,83.2788,84.6316,44041.576347108,0
+KAI.US,D,20191025,000000,84.5618,84.9347,83.7005,84.3346,48240.406569828,0
+KAI.US,D,20191028,000000,84.6805,87.5486,84.6805,85.8917,71017.004244772,0
+KAI.US,D,20191029,000000,85.7661,87.5088,85.2457,87.0781,57161.66696182,0
+KAI.US,D,20191030,000000,87.3503,87.7142,82.9557,87.0971,79646.372712537,0
+KAI.US,D,20191031,000000,87.3203,88.9753,86.4321,88.8876,83631.550083504,0
+KAI.US,D,20191101,000000,89.084,90.9343,88.8876,90.4457,64043.696144354,0
+KAI.US,D,20191104,000000,91.043,94.4574,90.7578,94.0377,79474.848592115,0
+KAI.US,D,20191105,000000,93.5582,95.5162,93.4894,95.1843,70848.489319445,0
+KAI.US,D,20191106,000000,94.9579,95.912,94.6938,94.9579,80064.650830759,0
+KAI.US,D,20191107,000000,95.9868,97.2967,95.2341,97.0815,82634.503441989,0
+KAI.US,D,20191108,000000,97.0426,98.6447,95.9469,98.1571,88020.962662249,0
+KAI.US,D,20191111,000000,97.0715,97.7604,95.9369,96.6916,90667.048215889,0
+KAI.US,D,20191112,000000,96.917,97.7514,95.8981,95.9967,107708.12003954,0
+KAI.US,D,20191113,000000,95.3468,96.0067,94.0089,95.0477,68169.30261976,0
+KAI.US,D,20191114,000000,94.6838,95.7196,94.1315,95.4066,66643.640706535,0
+KAI.US,D,20191115,000000,95.9469,96.1233,93.3638,94.0477,64791.982658006,0
+KAI.US,D,20191118,000000,93.4506,93.6071,91.7757,92.1586,45792.927892466,0
+KAI.US,D,20191119,000000,92.2184,95.1354,91.4357,94.1065,66691.787828057,0
+KAI.US,D,20191120,000000,93.2452,93.4805,91.8355,92.0309,59996.32874142,0
+KAI.US,D,20191121,000000,92.1784,92.1784,90.1995,90.9832,43839.960275734,0
+KAI.US,D,20191122,000000,91.3759,91.6581,90.2883,91.2184,44069.662167996,0
+KAI.US,D,20191125,000000,91.7179,94.2152,90.9392,94.0377,55197.665629739,0
+KAI.US,D,20191126,000000,94.1664,95.1354,93.3888,94.7526,49725.945881785,0
+KAI.US,D,20191127,000000,95.0377,96.2699,94.7137,95.8582,29669.660572826,0
+KAI.US,D,20191129,000000,95.1454,96.2989,94.2641,95.3468,34071.109931952,0
+KAI.US,D,20191202,000000,95.8881,96.3676,94.5552,96.0357,73920.87751156,0
+KAI.US,D,20191203,000000,94.8991,96.5102,94.7227,95.7316,83779.000643165,0
+KAI.US,D,20191204,000000,96.3776,96.9369,95.596,95.7016,63910.288495137,0
+KAI.US,D,20191205,000000,96.0167,96.5152,94.9829,96.2001,60923.160830717,0
+KAI.US,D,20191206,000000,97.4055,98.4393,97.2399,98.0375,59541.940282058,0
+KAI.US,D,20191209,000000,97.7026,99.2159,97.3955,98.3555,66441.021570131,0
+KAI.US,D,20191210,000000,98.0176,99.0086,97.6537,98.3755,54140.435086322,0
+KAI.US,D,20191211,000000,98.2658,100.821,96.8382,100.222,62365.56834631,0
+KAI.US,D,20191212,000000,100.094,104.3,100.094,103.872,129624.08791728,0
+KAI.US,D,20191213,000000,103.652,105.167,102.018,104.819,112061.42227714,0
+KAI.US,D,20191216,000000,105.447,105.875,102.526,102.755,96422.635367818,0
+KAI.US,D,20191217,000000,102.396,103.134,100.682,102.994,60891.062749702,0
+KAI.US,D,20191218,000000,103.244,103.453,101.708,103.204,59185.852195803,0
+KAI.US,D,20191219,000000,102.964,103.513,102.476,102.795,53561.666563028,0
+KAI.US,D,20191220,000000,103.284,103.852,102.725,103.433,50482.256915691,0
+KAI.US,D,20191223,000000,103.234,103.234,102.266,102.944,50936.645375054,0
+KAI.US,D,20191224,000000,102.765,103.473,102.516,103.154,14194.373263669,0
+KAI.US,D,20191226,000000,102.984,103.902,102.785,103.523,22864.867397735,0
+KAI.US,D,20191227,000000,103.294,104.41,103.104,103.523,36198.6108642,0
+KAI.US,D,20191230,000000,103.523,103.882,102.775,103.882,126155.48903764,0
+KAI.US,D,20191231,000000,103.483,105.048,102.894,103.134,42372.476134349,0
+KAI.US,D,20200102,000000,103.413,104.749,102.256,104.729,73226.75650962,0
+KAI.US,D,20200103,000000,103.294,105.845,103.294,105.676,63710.678553827,0
+KAI.US,D,20200106,000000,104.749,106.593,104.569,105.935,43923.214673366,0
+KAI.US,D,20200107,000000,105.048,106.423,104.789,105.497,73862.699739722,0
+KAI.US,D,20200108,000000,105.417,106.893,105.048,105.567,95547.96266017,0
+KAI.US,D,20200109,000000,105.985,106.374,104.121,104.221,118179.11590552,0
+KAI.US,D,20200110,000000,104.33,105.597,103.682,104.939,85497.251042477,0
+KAI.US,D,20200113,000000,104.939,106.105,104.879,105.975,61684.487189781,0
+KAI.US,D,20200114,000000,105.617,108.976,104.988,107.481,93524.780491219,0
+KAI.US,D,20200115,000000,107.051,107.919,105.587,106.473,81082.76183794,0
+KAI.US,D,20200116,000000,107.241,107.959,106.773,107.809,43499.921229987,0
+KAI.US,D,20200117,000000,108.537,110.601,107.949,110.362,94926.062340512,0
+KAI.US,D,20200121,000000,110.013,110.402,107.799,109.205,59747.568613558,0
+KAI.US,D,20200122,000000,109.205,109.365,106.923,108.627,51858.462139191,0
+KAI.US,D,20200123,000000,108.248,109.883,107.181,109.365,51945.72879695,0
+KAI.US,D,20200124,000000,109.365,109.365,106.613,107.551,47289.50091977,0
+KAI.US,D,20200127,000000,105.766,107.431,105.307,106.463,39129.566886844,0
+KAI.US,D,20200128,000000,107.071,107.541,106.305,106.583,24527.949220302,0
+KAI.US,D,20200129,000000,106.963,107.869,105.915,107.121,32076.013583889,0
+KAI.US,D,20200130,000000,106.205,108.049,105.756,107.7,30607.526377472,0
+KAI.US,D,20200131,000000,107.351,107.591,104.101,104.569,67131.130311944,0
+KAI.US,D,20200203,000000,105.068,107.511,105.068,107.022,50504.324346388,0
+KAI.US,D,20200204,000000,108.537,110.71,108.537,109.674,33685.932959777,0
+KAI.US,D,20200205,000000,110.89,111.01,109.504,110.701,48371.808088982,0
+KAI.US,D,20200206,000000,111.02,111.897,109.634,109.883,40523.827280915,0
+KAI.US,D,20200207,000000,109.325,109.574,107.719,107.829,34115.244793347,0
+KAI.US,D,20200210,000000,107.401,109.036,107.151,108.637,75556.876578273,0
+KAI.US,D,20200211,000000,109.395,110.521,109.115,109.794,53876.628982983,0
+KAI.US,D,20200212,000000,110.93,111.578,107.829,110.312,67091.007710675,0
+KAI.US,D,20200213,000000,103.981,105.945,93.1296,94.0039,432588.84702867,0
+KAI.US,D,20200214,000000,93.4156,99.5349,93.1594,98.3455,139892.46464685,0
+KAI.US,D,20200218,000000,97.4673,99.3754,97.1203,98.4393,52819.398439566,0
+KAI.US,D,20200219,000000,98.9686,99.5847,97.2987,97.4762,40106.552227726,0
+KAI.US,D,20200220,000000,96.8392,98.7583,96.2101,97.1821,23913.070355867,0
+KAI.US,D,20200221,000000,97.2221,98.2559,96.4175,97.6626,30587.465076838,0
+KAI.US,D,20200224,000000,95.7016,96.8292,94.5911,96.1233,54871.669494436,0
+KAI.US,D,20200225,000000,96.3975,96.3975,91.1198,91.9043,64222.241719997,0
+KAI.US,D,20200226,000000,92.7876,94.2591,91.8854,92.7975,62782.843399499,0
+KAI.US,D,20200227,000000,91.1586,93.9739,89.6183,89.717,73183.624713257,0
+KAI.US,D,20200228,000000,87.755,90.1966,87.0003,89.0979,75399.395368295,0
+KAI.US,D,20200302,000000,89.9424,91.4148,88.2933,90.4239,63374.651768206,0
+KAI.US,D,20200303,000000,90.3052,93.9689,87.0403,87.8328,49410.983461829,0
+KAI.US,D,20200304,000000,89.1877,89.1877,85.5727,88.6383,71544.616451449,0
+KAI.US,D,20200305,000000,86.9116,87.6174,85.3892,86.8319,56778.496119709,0
+KAI.US,D,20200306,000000,83.8201,86.458,82.6277,84.2139,75584.962399161,0
+KAI.US,D,20200309,000000,82.2519,82.2519,77.3449,78.8464,56603.962804192,0
+KAI.US,D,20200310,000000,80.7495,82.202,76.6192,80.5651,56286.994254173,0
+KAI.US,D,20200311,000000,78.7955,78.953,75.0789,75.8735,46488.051959438,0
+KAI.US,D,20200312,000000,70.9386,73.1238,67.6636,67.7723,67392.930285219,0
+KAI.US,D,20200313,000000,71.3911,73.3442,67.8839,72.744,94991.261567573,0
+KAI.US,D,20200316,000000,66.0246,71.6633,60.363,60.4527,79592.207200825,0
+KAI.US,D,20200317,000000,60.9322,67.6238,56.4649,67.3775,129035.28874367,0
+KAI.US,D,20200318,000000,63.287,65.22,51.886,53.1621,76658.241983086,0
+KAI.US,D,20200319,000000,53.3385,61.1476,51.7125,57.7629,105033.94866501,0
+KAI.US,D,20200320,000000,58.7559,64.0816,58.7559,60.3729,151774.77301244,0
+KAI.US,D,20200323,000000,59.393,64.5272,59.2055,62.985,103800.17867601,0
+KAI.US,D,20200324,000000,64.9449,68.7712,63.2671,67.3675,84388.864182443,0
+KAI.US,D,20200325,000000,68.3774,72.1648,66.8123,69.2916,48763.003451347,0
+KAI.US,D,20200326,000000,70.2039,73.6851,69.1191,72.2735,64168.076208284,0
+KAI.US,D,20200327,000000,69.6446,72.1947,67.562,69.6844,65988.639240831,0
+KAI.US,D,20200330,000000,70.145,74.1856,68.6446,73.7629,80341.496779509,0
+KAI.US,D,20200331,000000,73.3911,73.3911,70.1739,73.2356,85275.573670471,0
+KAI.US,D,20200401,000000,70.3493,70.3493,66.8581,67.3376,55977.047159375,0
+KAI.US,D,20200402,000000,66.3776,68.7802,65.7405,68.2618,61393.598330586,0
+KAI.US,D,20200403,000000,67.3276,67.3276,64.4923,66.8103,39456.56608718,0
+KAI.US,D,20200406,000000,69.6944,72.9324,68.4332,72.3423,75175.711866224,0
+KAI.US,D,20200407,000000,73.7879,73.8078,69.9008,71.3673,54262.80902019,0
+KAI.US,D,20200408,000000,72.9424,73.9174,71.9574,73.09,50804.240790868,0
+KAI.US,D,20200409,000000,74.9523,77.5992,74.7639,76.8913,42460.745857139,0
+KAI.US,D,20200413,000000,76.2014,76.5454,74.0959,74.9623,56884.821013069,0
+KAI.US,D,20200414,000000,76.654,77.0289,73.4299,74.9223,73195.661493637,0
+KAI.US,D,20200415,000000,72.5985,73.7001,70.6106,72.9225,62666.487855822,0
+KAI.US,D,20200416,000000,73.3572,73.6403,71.4909,72.8547,81681.591661868,0
+KAI.US,D,20200417,000000,75.7687,77.1745,74.0172,75.2852,59883.98545787,0
+KAI.US,D,20200420,000000,73.11,75.5514,70.7172,72.755,49645.700679248,0
+KAI.US,D,20200421,000000,70.8838,71.8598,70.1071,70.6006,55969.022639122,0
+KAI.US,D,20200422,000000,72.1638,74.5854,71.3473,73.4449,56463.533699753,0
+KAI.US,D,20200423,000000,73.7579,78.0019,73.0302,76.0329,75033.276631723,0
+KAI.US,D,20200424,000000,76.9999,77.2243,74.4388,76.3091,31844.305561565,0
+KAI.US,D,20200427,000000,77.8953,80.3757,76.8415,79.6568,48211.317683909,0
+KAI.US,D,20200428,000000,81.7544,83.6437,80.5242,82.4224,63500.034897169,0
+KAI.US,D,20200429,000000,84.9635,88.5665,83.6835,87.1987,64226.253980124,0
+KAI.US,D,20200430,000000,84.0982,87.4739,82.0555,82.7883,64950.466933015,0
+KAI.US,D,20200501,000000,81.0246,81.8511,78.8782,81.8112,54911.792095704,0
+KAI.US,D,20200504,000000,80.7884,82.1392,78.3489,80.5441,54531.630448688,0
+KAI.US,D,20200505,000000,82.207,82.3446,78.8204,79.934,63883.205739281,0
+KAI.US,D,20200506,000000,79.9729,81.7544,79.6668,80.1773,195936.71716335,0
+KAI.US,D,20200507,000000,81.8611,82.1682,80.584,81.4005,38595.936289977,0
+KAI.US,D,20200508,000000,83.0824,85.5946,83.0824,85.3464,50573.535833576,0
+KAI.US,D,20200511,000000,83.6237,85.1121,81.891,83.7035,92409.372175962,0
+KAI.US,D,20200512,000000,85.2378,85.2378,79.8054,80.2471,97649.383901594,0
+KAI.US,D,20200513,000000,79.2731,80.2969,78.2691,79.6379,71970.919089925,0
+KAI.US,D,20200514,000000,78.5931,86.6853,76.6142,86.3035,125886.66760914,0
+KAI.US,D,20200515,000000,86.3832,91.037,85.1311,86.2636,100965.51689642,0
+KAI.US,D,20200518,000000,88.9793,92.7109,88.9793,92.347,90840.578466374,0
+KAI.US,D,20200519,000000,91.2054,93.0358,90.5365,90.9692,67975.711068641,0
+KAI.US,D,20200520,000000,92.3958,93.9919,91.9831,92.7517,58741.494386756,0
+KAI.US,D,20200521,000000,93.2133,94.4924,92.3041,92.6729,43789.807024149,0
+KAI.US,D,20200522,000000,92.9371,93.8633,91.5693,93.4216,32676.849537881,0
+KAI.US,D,20200526,000000,96.4922,99.4751,96.4922,98.8082,64490.060083462,0
+KAI.US,D,20200527,000000,100.712,102.795,98.8968,100.004,83093.90722651,0
+KAI.US,D,20200528,000000,100.831,100.831,94.5124,95.1444,114671.39748965,0
+KAI.US,D,20200529,000000,93.8633,96.2061,92.8005,95.3278,101262.4241458,0
+KAI.US,D,20200601,000000,95.9409,97.2889,94.0019,96.3347,75527.787692353,0
+KAI.US,D,20200602,000000,96.5222,97.9886,93.8773,97.1413,52784.291163455,0
+KAI.US,D,20200603,000000,99.2458,101.4,99.2458,100.024,37993.094205922,0
+KAI.US,D,20200604,000000,99.3555,101.628,99.0284,100.552,77275.126977585,0
+KAI.US,D,20200605,000000,103.373,109.305,103.343,108.318,80398.671486317,0
+KAI.US,D,20200608,000000,108.308,111.728,108.308,111.448,53882.647373174,0
+KAI.US,D,20200609,000000,110.162,110.491,108.607,109.255,82495.077402582,0
+KAI.US,D,20200610,000000,108.308,108.308,106.035,107.331,94461.643230832,0
+KAI.US,D,20200611,000000,103.852,104.819,96.4623,96.8073,101031.71918851,0
+KAI.US,D,20200612,000000,100.163,101.958,95.5172,97.5061,49403.962006607,0
+KAI.US,D,20200615,000000,94.298,99.9739,94.298,99.4951,35627.866861159,0
+KAI.US,D,20200616,000000,103.144,104.839,100.382,103.513,49948.626318823,0
+KAI.US,D,20200617,000000,102.695,103.373,101.17,102.586,33155.311558004,0
+KAI.US,D,20200618,000000,101.34,103.134,99.9739,100.772,50424.079143852,0
+KAI.US,D,20200619,000000,98.9786,102.506,95.9011,96.6996,255172.72261074,0
+KAI.US,D,20200622,000000,97.2399,97.4075,95.8711,97.2211,65641.578739861,0
+KAI.US,D,20200623,000000,98.9458,99.7543,96.7484,96.7874,45121.877386255,0
+KAI.US,D,20200624,000000,95.3178,96.4823,93.2332,93.7347,80577.217061961,0
+KAI.US,D,20200625,000000,93.1346,95.6758,92.347,95.4674,65450.996383837,0
+KAI.US,D,20200626,000000,94.3658,94.941,91.7269,91.9731,139217.40188052,0
+KAI.US,D,20200629,000000,92.8693,96.6198,92.1704,95.6858,70649.882443168,0
+KAI.US,D,20200630,000000,95.6658,98.6546,95.6658,98.1173,52143.332608196,0
+KAI.US,D,20200701,000000,98.1472,98.6447,95.1643,95.9509,83058.7999504,0
+KAI.US,D,20200702,000000,97.9498,99.8741,97.8112,98.9358,66085.936548907,0
+KAI.US,D,20200706,000000,101.07,102.097,99.5649,100.173,56927.952809432,0
+KAI.US,D,20200707,000000,99.0384,102.167,99.0384,101.41,164470.56711874,0
+KAI.US,D,20200708,000000,101,104.27,100.502,103.313,92267.940006492,0
+KAI.US,D,20200709,000000,103.413,104.37,100.642,102.256,111320.15721872,0
+KAI.US,D,20200710,000000,102.715,108.777,102.038,107.929,118020.63163051,0
+KAI.US,D,20200713,000000,108.398,109.714,104.141,104.988,118469.00169968,0
+KAI.US,D,20200714,000000,105.627,109.524,104.47,109.285,41495.797296638,0
+KAI.US,D,20200715,000000,112.096,115.576,110.462,114.36,104589.59085597,0
+KAI.US,D,20200716,000000,113.362,114.459,112.436,114.01,29021.680562344,0
+KAI.US,D,20200717,000000,114.22,115.466,113.392,114.4,38140.544765582,0
+KAI.US,D,20200720,000000,113.722,116.214,112.256,115.645,94353.312207409,0
+KAI.US,D,20200721,000000,117.46,119.075,115.885,116.273,70456.290892049,0
+KAI.US,D,20200722,000000,115.067,117.699,115.067,115.705,42605.187221704,0
+KAI.US,D,20200723,000000,114.968,117.929,114.968,117.759,28038.676831273,0
+KAI.US,D,20200724,000000,117.131,118.187,115.855,117.371,26908.22254054,0
+KAI.US,D,20200727,000000,117.231,119.145,114.4,115.556,128488.61830139,0
+KAI.US,D,20200728,000000,114.3,115.386,111.528,112.644,62232.160697092,0
+KAI.US,D,20200729,000000,112.654,112.654,102.904,108.547,127427.37549784,0
+KAI.US,D,20200730,000000,106.683,109.415,106.683,108.667,66896.413094524,0
+KAI.US,D,20200731,000000,108.099,108.099,104.729,107.081,60196.941747761,0
+KAI.US,D,20200803,000000,108.209,110.641,107.161,109.504,50211.42935713,0
+KAI.US,D,20200804,000000,109.445,109.534,108.099,109.225,89196.554879409,0
+KAI.US,D,20200805,000000,110.232,110.83,109.066,110.023,45310.453612215,0
+KAI.US,D,20200806,000000,110.033,111.568,109.674,110.8,20383.284509294,0
+KAI.US,D,20200807,000000,111.12,114.35,111.12,114.23,35864.590208641,0
+KAI.US,D,20200810,000000,113.572,116.174,113.472,113.732,54074.232794229,0
+KAI.US,D,20200811,000000,115.725,116.603,114.08,114.4,54764.341536043,0
+KAI.US,D,20200812,000000,115.097,116.263,114.559,115.446,42186.909103484,0
+KAI.US,D,20200813,000000,114.439,116.254,114.36,115.955,41462.696150592,0
+KAI.US,D,20200814,000000,114.918,116.881,114.28,115.785,16912.679499592,0
+KAI.US,D,20200817,000000,115.885,116.333,115.307,116.323,18664.03104495,0
+KAI.US,D,20200818,000000,116.323,116.723,114.648,116.015,26375.595008704,0
+KAI.US,D,20200819,000000,115.885,117.609,115.606,116.951,38739.374589511,0
+KAI.US,D,20200820,000000,115.416,116.931,115.147,115.147,45276.349401138,0
+KAI.US,D,20200821,000000,114.459,116.074,113.871,114.36,31027.810625756,0
+KAI.US,D,20200824,000000,115.426,116.543,115.067,116.204,47913.407369492,0
+KAI.US,D,20200825,000000,116.802,116.802,113.672,114.25,28258.348073216,0
+KAI.US,D,20200826,000000,113.582,114.13,112.356,114.01,26695.572753819,0
+KAI.US,D,20200827,000000,114.958,115.187,113.652,114.16,22816.720276212,0
+KAI.US,D,20200828,000000,115.157,116.373,113.632,116.025,45755.814486293,0
+KAI.US,D,20200831,000000,115.207,115.835,114.728,114.898,48700.813419381,0
+KAI.US,D,20200901,000000,114.26,122.266,114.26,121.787,82652.55861256,0
+KAI.US,D,20200902,000000,121.777,125.476,120.949,124.868,54587.802090463,0
+KAI.US,D,20200903,000000,123.97,124.05,114.11,114.808,59065.484391997,0
+KAI.US,D,20200904,000000,116.713,116.713,112.306,113.612,28564.282907887,0
+KAI.US,D,20200908,000000,111.887,115.685,111.408,113.612,39861.804359989,0
+KAI.US,D,20200909,000000,114.908,114.908,112.526,113.422,60050.494253133,0
+KAI.US,D,20200910,000000,112.854,113.482,111.11,112.506,65228.315946798,0
+KAI.US,D,20200911,000000,113.004,113.602,111.08,111.828,41410.536768943,0
+KAI.US,D,20200914,000000,112.634,112.864,111.18,111.758,40412.487062396,0
+KAI.US,D,20200915,000000,112.794,113.193,111.628,111.897,34925.721338965,0
+KAI.US,D,20200916,000000,111.778,117.411,111.289,116.293,52471.334873564,0
+KAI.US,D,20200917,000000,115.037,118.796,114.539,116.941,40835.780505776,0
+KAI.US,D,20200918,000000,117.489,118.667,112.694,113.362,132432.67000606,0
+KAI.US,D,20200921,000000,110.94,110.94,105.597,107.561,58002.235458389,0
+KAI.US,D,20200922,000000,108.697,109.574,106.583,108.886,50485.266110786,0
+KAI.US,D,20200923,000000,108.398,110.043,105.078,105.287,44911.233729597,0
+KAI.US,D,20200924,000000,105.815,107.281,104.849,106.393,54415.274905009,0
+KAI.US,D,20200925,000000,102.785,106.923,102.785,105.766,58873.898970942,0
+KAI.US,D,20200928,000000,107.421,111.02,107.421,110.73,78332.357521003,0
+KAI.US,D,20200929,000000,111,112.006,108.507,109.255,39814.660303499,0
+KAI.US,D,20200930,000000,110.232,112.416,107.231,108.189,66968.633776808,0
+KAI.US,D,20201001,000000,108.229,109.923,107.051,109.484,55949.964403519,0
+KAI.US,D,20201002,000000,107.809,110.651,107.201,108.946,55408.309286398,0
+KAI.US,D,20201005,000000,109.474,112.574,109.474,110.87,45770.860461769,0
+KAI.US,D,20201006,000000,111.778,114.449,109.654,111.259,23193.872728134,0
+KAI.US,D,20201007,000000,112.466,113.522,110.611,112.516,46505.104064977,0
+KAI.US,D,20201008,000000,114.2,114.2,112.246,113.014,73140.492916894,0
+KAI.US,D,20201009,000000,114.469,116.154,112.934,115.675,31703.876457126,0
+KAI.US,D,20201012,000000,115.526,118.039,115.526,117.201,24067.54237075,0
+KAI.US,D,20201013,000000,116.792,116.792,115.037,115.835,46995.602865481,0
+KAI.US,D,20201014,000000,115.516,117.939,115.516,116.593,18574.758257129,0
+KAI.US,D,20201015,000000,115.287,118.207,115.287,117.939,19770.411774922,0
+KAI.US,D,20201016,000000,117.539,120.67,117.44,118.099,32835.333812891,0
+KAI.US,D,20201019,000000,117.839,118.687,115.755,116.094,33252.60886608,0
+KAI.US,D,20201020,000000,117.361,118.537,116.154,116.503,23665.313293035,0
+KAI.US,D,20201021,000000,116.423,118.487,114.728,116.184,27884.20481639,0
+KAI.US,D,20201022,000000,117.261,117.559,115.077,115.915,33472.280108023,0
+KAI.US,D,20201023,000000,116.333,119.603,116.094,118.657,32435.110865239,0
+KAI.US,D,20201026,000000,117.171,117.629,114.34,116.025,33291.728402316,0
+KAI.US,D,20201027,000000,115.376,116.144,112.854,113.452,76750.523966003,0
+KAI.US,D,20201028,000000,114.748,116.194,107.929,110.76,70249.659495518,0
+KAI.US,D,20201029,000000,110.641,115.476,110.641,114.878,37683.147111125,0
+KAI.US,D,20201030,000000,113.692,117.051,112.744,113.841,65771.977193983,0
+KAI.US,D,20201102,000000,115.636,119.434,115.636,119.155,32891.505454666,0
+KAI.US,D,20201103,000000,121.159,130.001,119.843,128.795,91351.138567512,0
+KAI.US,D,20201104,000000,126.662,129.423,118.547,119.175,41967.23786154,0
+KAI.US,D,20201105,000000,118.617,126.422,118.617,122.973,55675.124584831,0
+KAI.US,D,20201106,000000,124.01,124.01,119.335,120.421,46312.51557889,0
+KAI.US,D,20201109,000000,128.795,128.795,120.999,121.647,67874.401500438,0
+KAI.US,D,20201110,000000,123.522,133.302,123.522,132.065,60891.062749702,0
+KAI.US,D,20201111,000000,133.202,133.202,128.007,130.48,32029.87259243,0
+KAI.US,D,20201112,000000,128.845,128.895,125.675,127.449,19112.401114123,0
+KAI.US,D,20201113,000000,128.845,130.769,126.662,128.556,20868.76798464,0
+KAI.US,D,20201116,000000,131.487,137.02,130.161,132.494,41143.72147051,0
+KAI.US,D,20201117,000000,131.357,132.743,127.858,132.484,39348.235063756,0
+KAI.US,D,20201118,000000,132.494,133.282,130.311,130.599,23699.417504114,0
+KAI.US,D,20201119,000000,130.46,131.128,127.977,130.55,26156.926831793,0
+KAI.US,D,20201120,000000,129.313,130.679,127.928,129.901,35165.453881543,0
+KAI.US,D,20201123,000000,129.842,130.789,129.433,130.151,53224.636712374,0
+KAI.US,D,20201124,000000,130.689,133.332,129.085,130.54,53364.062751782,0
+KAI.US,D,20201125,000000,129.991,131.527,127.928,130.091,34760.215608734,0
+KAI.US,D,20201127,000000,129.353,130.739,128.027,130.041,12436.000263089,0
+KAI.US,D,20201130,000000,128.277,128.625,124.858,126.472,33428.145246628,0
+KAI.US,D,20201201,000000,128.037,128.467,125.356,127.359,33086.100070817,0
+KAI.US,D,20201202,000000,127.559,130.589,125.914,129.683,30379.830615274,0
+KAI.US,D,20201203,000000,130.151,130.291,127.559,127.928,31552.413637338,0
+KAI.US,D,20201204,000000,128.037,134.079,127.818,134,38499.642046932,0
+KAI.US,D,20201207,000000,133.481,134.896,131.527,134.896,30210.312624916,0
+KAI.US,D,20201208,000000,133.97,138.795,133.97,137.22,59904.046758504,0
+KAI.US,D,20201209,000000,138.894,139.573,135.336,136.621,134908.2345043,0
+KAI.US,D,20201210,000000,135.474,136.532,134.378,135.166,31572.474937972,0
+KAI.US,D,20201211,000000,134.478,135.136,132.215,133.86,24858.960680765,0
+KAI.US,D,20201214,000000,133.86,135.266,132.384,133.192,66237.399368694,0
+KAI.US,D,20201215,000000,133.202,140.859,129.563,139.602,74564.845261916,0
+KAI.US,D,20201216,000000,140.709,140.729,135.276,137.17,42287.215606654,0
+KAI.US,D,20201217,000000,136.761,140.111,136.621,139.861,26268.267050312,0
+KAI.US,D,20201218,000000,140.101,143.211,138.475,139.911,104512.35484853,0
+KAI.US,D,20201221,000000,137.299,140.849,135.844,137.13,39451.550762022,0
+KAI.US,D,20201222,000000,137.927,139.243,135.914,136.382,41360.383517358,0
+KAI.US,D,20201223,000000,136.352,137.847,135.126,136.043,23975.260387832,0
+KAI.US,D,20201224,000000,135.704,138.017,135.276,135.734,11411.870865717,0
+KAI.US,D,20201228,000000,138.107,138.117,134.568,137.12,21315.131923749,0
+KAI.US,D,20201229,000000,137.269,137.459,134.148,135.066,39527.783704431,0
+KAI.US,D,20201230,000000,134.976,137.249,134.976,137,23875.956949694,0
+KAI.US,D,20201231,000000,136.422,142.683,136.422,139.403,53673.006781547,0
+KAI.US,D,20210104,000000,139.612,140.559,133.64,136.432,30851.271180176,0
+KAI.US,D,20210105,000000,135.744,142.932,135.744,140.669,30227.364730455,0
+KAI.US,D,20210106,000000,142.832,148.904,139.513,145.684,63583.2892948,0
+KAI.US,D,20210107,000000,146.392,148.226,145.016,147.817,81810.987050959,0
+KAI.US,D,20210108,000000,147.588,148.575,144.626,146.81,70548.572874965,0
+KAI.US,D,20210111,000000,144.298,146.99,142.653,145.006,36806.468273414,0
+KAI.US,D,20210112,000000,145.126,146.481,143.231,146.432,67406.973195663,0
+KAI.US,D,20210113,000000,146.252,149.123,142.513,147.847,43579.163367491,0
+KAI.US,D,20210114,000000,147.966,155.663,147.966,153.131,40584.011182818,0
+KAI.US,D,20210115,000000,150.339,155.752,149.99,151.187,32333.801297038,0
+KAI.US,D,20210119,000000,152.751,154.516,148.844,149.332,38778.494125747,0
+KAI.US,D,20210120,000000,149.771,150.708,146.501,148.156,49169.244789187,0
+KAI.US,D,20210121,000000,148.076,148.405,146.8,147.857,30684.762384913,0
+KAI.US,D,20210122,000000,146.242,151.117,145.804,150.807,35443.302895326,0
+KAI.US,D,20210125,000000,149.781,150.499,143.749,145.264,27939.373393134,0
+KAI.US,D,20210126,000000,145.843,145.843,142.135,142.812,23368.406043651,0
+KAI.US,D,20210127,000000,138.795,142.493,134.418,141.077,64094.85246097,0
+KAI.US,D,20210128,000000,141.566,144.437,138.635,142.553,50514.354996705,0
+KAI.US,D,20210129,000000,141.397,143.999,139.991,141.586,51374.984793909,0
+KAI.US,D,20210201,000000,143.979,143.979,139.891,143.73,28409.810893004,0
+KAI.US,D,20210202,000000,144.597,148.794,142.633,148.794,30518.25358965,0
+KAI.US,D,20210203,000000,147.438,147.438,143.72,146.442,27854.112865439,0
+KAI.US,D,20210204,000000,145.604,147.328,145.116,146.352,19272.891519196,0
+KAI.US,D,20210205,000000,148.644,148.644,145.474,146.69,34500.421765522,0
+KAI.US,D,20210208,000000,146.57,146.88,144.428,146.74,37441.408438483,0
+KAI.US,D,20210209,000000,145.862,146.64,142.264,144.976,47593.429624378,0
+KAI.US,D,20210210,000000,144.646,146.152,143.351,144.836,46649.545429543,0
+KAI.US,D,20210211,000000,145.614,145.614,141.855,144.776,21367.291305397,0
+KAI.US,D,20210212,000000,145.165,148.834,144.108,148.834,32265.592874881,0
+KAI.US,D,20210216,000000,149.571,150.549,145.804,145.804,44635.390845877,0
+KAI.US,D,20210217,000000,144.088,147.258,143.62,145.344,25570.133788244,0
+KAI.US,D,20210218,000000,132.813,148.435,128.317,148.415,52471.334873564,0
+KAI.US,D,20210219,000000,150.299,154.975,148.704,154.367,57384.347398858,0
+KAI.US,D,20210222,000000,153.41,168.224,151.855,162.443,67918.536361833,0
+KAI.US,D,20210223,000000,163.051,163.051,160.229,162.443,48845.254783947,0
+KAI.US,D,20210224,000000,162.443,166.32,161.635,165.473,55867.713070919,0
+KAI.US,D,20210225,000000,164.665,167.546,160.877,165.323,29156.091276593,0
+KAI.US,D,20210226,000000,167.078,174.953,166.4,172.352,121107.06273306,0
+KAI.US,D,20210301,000000,175.363,180.886,172.88,178.972,34007.916834954,0
+KAI.US,D,20210302,000000,180.328,182.192,173.049,174.973,29633.550231685,0
+KAI.US,D,20210303,000000,174.435,176.868,173.349,174.137,33405.074750899,0
+KAI.US,D,20210304,000000,174.197,174.197,167.188,168.922,29770.970141029,0
+KAI.US,D,20210305,000000,170.348,174.395,166.819,173.817,57676.239323085,0
+KAI.US,D,20210308,000000,175.811,176.011,172.93,175.522,48244.418829955,0
+KAI.US,D,20210309,000000,175.811,175.911,173.479,173.627,22535.862067335,0
+KAI.US,D,20210310,000000,174.435,176.958,173.409,176.708,43823.911235227,0
+KAI.US,D,20210311,000000,175.971,176.639,172.721,174.495,50805.2438559,0
+KAI.US,D,20210312,000000,173.189,177.875,173.189,177.735,38145.56009074,0
+KAI.US,D,20210315,000000,176.938,176.938,174.854,176.18,44454.83914017,0
+KAI.US,D,20210316,000000,176.16,176.16,172.98,174.874,39124.551561686,0
+KAI.US,D,20210317,000000,174.825,176.011,173.627,175.343,30810.145513876,0
+KAI.US,D,20210318,000000,174.275,177.666,174.275,176.309,54641.967602175,0
+KAI.US,D,20210319,000000,175.393,176.26,172.84,176.12,191464.05018697,0
+KAI.US,D,20210322,000000,176.08,177.237,173.399,175.453,104978.78008827,0
+KAI.US,D,20210323,000000,173.528,175.492,171.464,173.339,86563.50917118,0
+KAI.US,D,20210324,000000,175.013,175.811,169.919,170.876,122926.62270058,0
+KAI.US,D,20210325,000000,168.732,172.142,165.662,171.375,44011.484396156,0
+KAI.US,D,20210326,000000,173.029,177.117,170.846,176.589,53219.621387216,0
+KAI.US,D,20210329,000000,176.728,178.582,174.715,177.007,35082.199483912,0
+KAI.US,D,20210330,000000,176.898,179.888,173.379,178.952,42903.097536121,0
+KAI.US,D,20210331,000000,180.158,186.059,180.058,183.248,67954.646702974,0
+KAI.US,D,20210401,000000,184.555,187.605,184.046,185.173,31037.841276073,0
+KAI.US,D,20210405,000000,186.469,186.469,183.288,184.783,40688.329946115,0
+KAI.US,D,20210406,000000,184.733,185.731,184.245,185.233,35865.593273673,0
+KAI.US,D,20210407,000000,184.634,184.634,182.441,182.929,35703.096738537,0
+KAI.US,D,20210408,000000,184.086,184.086,180.368,183.109,90170.531025195,0
+KAI.US,D,20210409,000000,183.238,183.238,181.902,182.62,29049.766383233,0
+KAI.US,D,20210412,000000,182.989,183.907,179.898,182.531,16585.680299255,0
+KAI.US,D,20210413,000000,182.889,182.889,178.084,178.433,41378.438687928,0
+KAI.US,D,20210414,000000,178.802,181.055,178.802,179.062,24009.36459891,0
+KAI.US,D,20210415,000000,180.328,180.328,177.636,179.45,21016.2185443,0
+KAI.US,D,20210416,000000,181.344,181.743,178.692,179.51,14211.425369208,0
+KAI.US,D,20210419,000000,178.572,178.622,175.631,177.825,22551.911107842,0
+KAI.US,D,20210420,000000,177.885,178.423,175.313,178.324,46759.88258303,0
+KAI.US,D,20210421,000000,178.443,180.826,177.456,179.51,22379.383922389,0
+KAI.US,D,20210422,000000,179.55,181.504,177.287,177.695,34105.21414303,0
+KAI.US,D,20210423,000000,179.151,183.318,178.413,181.713,19594.875394374,0
+KAI.US,D,20210426,000000,182.261,183.487,179.998,180.546,18003.011189057,0
+KAI.US,D,20210427,000000,181.065,182.391,179.18,181.055,31726.946952855,0
+KAI.US,D,20210428,000000,180.208,181.594,178.802,180.526,30533.299565125,0
+KAI.US,D,20210429,000000,182.291,182.341,177.316,178.453,29103.931894945,0
+KAI.US,D,20210430,000000,176.08,177.934,175.093,176.579,38784.512515937,0
+KAI.US,D,20210503,000000,177.556,179.988,177.067,177.566,27270.329016986,0
+KAI.US,D,20210504,000000,176.21,178.832,176.21,178.552,35064.144313341,0
+KAI.US,D,20210505,000000,181.145,181.145,173.787,176.319,31390.920167234,0
+KAI.US,D,20210506,000000,177.456,179.47,176.619,179.42,33855.450950135,0
+KAI.US,D,20210507,000000,180.268,184.505,180.208,184.046,23234.998394434,0
+KAI.US,D,20210510,000000,183.368,184.983,179.769,180.516,33728.061691109,0
+KAI.US,D,20210511,000000,177.526,180.936,173.837,174.923,27509.058494532,0
+KAI.US,D,20210512,000000,173.578,174.805,167.546,167.995,24844.917770321,0
+KAI.US,D,20210513,000000,167.686,174.226,167.686,172.461,27578.26998172,0
+KAI.US,D,20210514,000000,172.611,175.651,169.56,174.295,19054.223342284,0
+KAI.US,D,20210517,000000,172.751,173.079,169.84,171.385,36907.777841615,0
+KAI.US,D,20210518,000000,171.594,171.594,168.614,169.56,29610.479735956,0
+KAI.US,D,20210519,000000,167.726,167.966,163.957,167.526,26415.717609972,0
+KAI.US,D,20210520,000000,166.639,166.749,161.834,162.711,90644.980785192,0
+KAI.US,D,20210521,000000,170.687,170.687,163.808,165.802,41900.032504415,0
+KAI.US,D,20210524,000000,165.513,168.514,164.655,166.898,21086.433096519,0
+KAI.US,D,20210525,000000,168.314,168.314,165.094,165.154,27702.650045652,0
+KAI.US,D,20210526,000000,164.955,167.278,163.469,166.49,17202.565293755,0
+KAI.US,D,20210527,000000,168.692,170.398,165.642,165.652,30090.947886143,0
+KAI.US,D,20210528,000000,166.42,167.976,163.997,166.659,26439.791170733,0
+KAI.US,D,20210601,000000,166.948,169.8,166.21,167.546,37873.729467149,0
+KAI.US,D,20210602,000000,166.848,169.999,164.775,169.5,47046.759182098,0
+KAI.US,D,20210603,000000,169.4,169.4,166.838,167.995,20153.582617033,0
+KAI.US,D,20210604,000000,168.005,171.136,167.297,168.962,29808.083547202,0
+KAI.US,D,20210607,000000,168.782,169.092,166.789,167.158,49537.369655824,0
+KAI.US,D,20210608,000000,167.258,169.292,166.011,168.852,24644.30476398,0
+KAI.US,D,20210609,000000,168.414,172.581,166.6,169.7,41920.093805049,0
+KAI.US,D,20210610,000000,171.235,172.581,168.124,170.228,35185.515182177,0
+KAI.US,D,20210611,000000,171.275,171.275,168.414,169.331,23219.952418958,0
+KAI.US,D,20210614,000000,169.102,169.38,167.417,169.321,27774.870727934,0
+KAI.US,D,20210615,000000,168.842,172.232,166.729,172.222,36398.220805509,0
+KAI.US,D,20210616,000000,172.98,173.578,168.614,171.734,33031.934559105,0
+KAI.US,D,20210617,000000,173.349,173.349,169.062,170.148,34965.843940233,0
+KAI.US,D,20210618,000000,167.496,169.57,166.3,167.696,70680.977459151,0
+KAI.US,D,20210621,000000,168.474,172.192,168.184,171.385,19952.969610692,0
+KAI.US,D,20210622,000000,170.298,171.614,169.8,170.896,21416.441491951,0
+KAI.US,D,20210623,000000,170.108,178.184,169.72,175.811,45213.15630414,0
+KAI.US,D,20210624,000000,176.409,182.431,174.933,181.852,47461.025040192,0
+KAI.US,D,20210625,000000,182.73,186.419,176.928,177.197,127421.35710765,0
+KAI.US,D,20210628,000000,177.406,178.872,172.96,173.847,35915.746525258,0
+KAI.US,D,20210629,000000,174.983,176.071,173.299,173.987,29695.740263651,0
+KAI.US,D,20210630,000000,172.95,175.971,172.95,174.645,29631.544101622,0
+KAI.US,D,20210701,000000,176.449,177.934,174.844,177.067,20209.754258809,0
+KAI.US,D,20210702,000000,177.067,177.596,175.681,175.811,14841.350209119,0
+KAI.US,D,20210706,000000,175.233,175.233,170.268,174.645,22750.51798412,0
+KAI.US,D,20210707,000000,174.973,177.396,174.973,176.838,17707.107004703,0
+KAI.US,D,20210708,000000,173.927,175.671,172.013,172.561,32346.84114245,0
+KAI.US,D,20210709,000000,175.033,177.346,174.385,176.818,10517.136857436,0
+KAI.US,D,20210712,000000,176.908,178.074,175.213,177.356,22466.650580147,0
+KAI.US,D,20210713,000000,177.177,180.368,176.409,178.094,30053.834479969,0
+KAI.US,D,20210714,000000,178.074,178.074,175.721,175.911,12354.751995521,0
+KAI.US,D,20210715,000000,176.061,176.061,172.103,174.615,14556.479740114,0
+KAI.US,D,20210716,000000,175.971,175.971,172.043,172.063,14369.909644217,0
+KAI.US,D,20210719,000000,168.932,170.547,166.27,167.327,18142.437228463,0
+KAI.US,D,20210720,000000,168.932,176.041,168.932,173.677,37356.147910788,0
+KAI.US,D,20210721,000000,174.217,177.636,174.217,175.552,11460.017987239,0
+KAI.US,D,20210722,000000,174.775,174.775,171.724,172.751,14413.041440581,0
+KAI.US,D,20210723,000000,173.617,176.369,172.95,176.369,13837.282112381,0
+KAI.US,D,20210726,000000,176.798,176.798,174.067,174.355,10561.27171883,0
+KAI.US,D,20210727,000000,172.811,174.983,171.076,172.821,21480.637653981,0
+KAI.US,D,20210728,000000,174.177,175.343,172.531,173.229,12937.532778942,0
+KAI.US,D,20210729,000000,175.691,178.622,175.293,177.107,11058.791974557,0
+KAI.US,D,20210730,000000,176.798,180.546,176.798,178.912,16494.401381371,0
+KAI.US,D,20210802,000000,178.334,182.271,175.791,176.15,21213.822355546,0
+KAI.US,D,20210803,000000,176.679,179.948,174.415,179.43,15115.186962775,0
+KAI.US,D,20210804,000000,175.901,193.298,175.901,192.28,46141.9945235,0
+KAI.US,D,20210805,000000,193.686,205.201,193.048,203.466,67962.671223228,0
+KAI.US,D,20210806,000000,204.882,207.533,196.189,198.611,54621.906301541,0
+KAI.US,D,20210809,000000,197.515,197.515,193.128,193.896,16005.90871093,0
+KAI.US,D,20210810,000000,194.255,204.264,194.255,203.138,25683.480136828,0
+KAI.US,D,20210811,000000,204.114,206.138,203.267,203.586,56899.866988544,0
+KAI.US,D,20210812,000000,203.616,203.955,201.931,202.988,29127.002390674,0
+KAI.US,D,20210813,000000,202.47,203.716,199.678,201.602,18494.513054592,0
+KAI.US,D,20210816,000000,200.655,201.832,198.143,200.655,20306.048501853,0
+KAI.US,D,20210817,000000,198.601,199.369,194.953,199.15,23093.566224963,0
+KAI.US,D,20210818,000000,199.189,200.336,196.209,196.897,35101.257719514,0
+KAI.US,D,20210819,000000,196.129,200.645,192.68,195.401,27555.199485991,0
+KAI.US,D,20210820,000000,194.344,197.115,192.68,194.843,27993.538904846,0
+KAI.US,D,20210823,000000,196.807,200.047,195.451,200.047,15919.645118203,0
+KAI.US,D,20210824,000000,199.638,202.3,199.389,201.99,27412.764251488,0
+KAI.US,D,20210825,000000,201.99,203.666,200.844,203.606,23460.688026567,0
+KAI.US,D,20210826,000000,204.573,205.131,200.136,200.914,21618.057563323,0
+KAI.US,D,20210827,000000,202.57,206.965,202.57,205.261,28374.703616895,0
+KAI.US,D,20210830,000000,205.879,208.561,205.879,208.501,21337.199354446,0
+KAI.US,D,20210831,000000,207.445,207.943,204.344,207.703,31631.655774844,0
+KAI.US,D,20210901,000000,208.581,210.265,206.168,209.727,24913.126192478,0
+KAI.US,D,20210902,000000,209.977,212.488,209.947,212,23441.629790965,0
+KAI.US,D,20210903,000000,213.546,215.19,212.06,213.626,28702.705882263,0
+KAI.US,D,20210907,000000,213.724,215.988,212.768,215.769,29795.04370179,0
+KAI.US,D,20210908,000000,214.294,215.878,212.928,214.522,23253.053565004,0
+KAI.US,D,20210909,000000,215.081,216.696,213.794,215.639,37953.974669685,0
+KAI.US,D,20210910,000000,216.476,217.125,213.077,214.522,22791.643650419,0
+KAI.US,D,20210913,000000,214.981,215.53,209.927,215.53,27077.740530899,0
+KAI.US,D,20210914,000000,216.058,216.566,208.989,208.989,30216.331015106,0
+KAI.US,D,20210915,000000,209.458,214.802,209.458,214.552,30285.542502294,0
+KAI.US,D,20210916,000000,216.088,216.088,210.614,213.416,25001.395915267,0
+KAI.US,D,20210917,000000,214.622,215.729,210.525,215.659,117737.76729156,0
+KAI.US,D,20210920,000000,211.003,212.798,205.341,212.558,39209.812089381,0
+KAI.US,D,20210921,000000,213.096,214.562,209.079,213.057,30118.030641999,0
+KAI.US,D,20210922,000000,215.759,216.586,212.389,214.452,77720.487851662,0
+KAI.US,D,20210923,000000,216.506,221.99,216.506,219.517,27544.165770642,0
+KAI.US,D,20210924,000000,219.477,221.491,216.646,216.686,33528.451749799,0
+KAI.US,D,20210927,000000,216.526,224.103,215.54,220.504,57073.397239029,0
+KAI.US,D,20210928,000000,219.297,219.297,209.817,210.345,39705.326215043,0
+KAI.US,D,20210929,000000,209.917,211.492,207.385,210.664,48180.222667926,0
+KAI.US,D,20210930,000000,212.608,212.608,202.678,202.718,37842.634451166,0
+KAI.US,D,20211001,000000,202.03,207.015,201.014,205.43,48342.719203063,0
+KAI.US,D,20211004,000000,204.613,204.613,201.642,203.307,26913.237865699,0
+KAI.US,D,20211005,000000,204.094,208.291,202.37,207.455,27180.053164133,0
+KAI.US,D,20211006,000000,204.473,206.587,202.06,206.178,25364.505456745,0
+KAI.US,D,20211007,000000,206.587,207.385,203.556,204.364,53462.363124888,0
+KAI.US,D,20211008,000000,205.42,206.218,201.343,203.138,21284.036907766,0
+KAI.US,D,20211011,000000,203.776,206.317,198.96,199.548,15975.816759979,0
+KAI.US,D,20211012,000000,199.578,202.988,198.193,200.944,21613.042238165,0
+KAI.US,D,20211013,000000,199.588,201.642,197.215,198.96,27101.814091659,0
+KAI.US,D,20211014,000000,200.506,203.985,198.452,202.55,28917.361799047,0
+KAI.US,D,20211015,000000,206.039,206.935,203.626,204.932,31370.8588666,0
+KAI.US,D,20211018,000000,204.742,207.873,204.742,206.965,19402.286908286,0
+KAI.US,D,20211019,000000,208.84,211.781,207.613,211.622,24797.773713831,0
+KAI.US,D,20211020,000000,212.668,213.784,211.85,213.186,17010.979872699,0
+KAI.US,D,20211021,000000,213.814,216.158,212.838,215.54,16495.404446403,0
+KAI.US,D,20211022,000000,216.327,217.623,215.709,216.845,13230.4277682,0
+KAI.US,D,20211025,000000,216.646,220.435,215.2,216.427,27023.575019187,0
+KAI.US,D,20211026,000000,217.423,218.719,214.134,215.26,25374.536107062,0
+KAI.US,D,20211027,000000,213.924,215.599,211.203,212.628,15702.983071355,0
+KAI.US,D,20211028,000000,213.596,218.679,213.596,218.669,20817.611668023,0
+KAI.US,D,20211029,000000,216.865,222.966,216.865,220.893,44868.101933233,0
+KAI.US,D,20211101,000000,222.139,222.807,219.317,220.035,42175.875388135,0
+KAI.US,D,20211102,000000,220.045,221.92,219.069,219.547,38748.402174796,0
+KAI.US,D,20211103,000000,212.738,229.865,200.595,225.858,59571.029167977,0
+KAI.US,D,20211104,000000,224.8,232.687,224.8,226.646,29944.500391514,0
+KAI.US,D,20211105,000000,228.579,234.99,225.958,231.551,35819.452282215,0
+KAI.US,D,20211108,000000,231.969,235.288,227.772,228.211,29190.195487671,0
+KAI.US,D,20211109,000000,229.347,231.759,227.234,231.391,16738.146184075,0
+KAI.US,D,20211110,000000,230.723,236.834,228.141,234.571,38443.470405157,0
+KAI.US,D,20211111,000000,234.232,235.13,229.108,229.197,30562.388451044,0
+KAI.US,D,20211112,000000,228.729,228.729,224.762,227.254,24529.955350366,0
+KAI.US,D,20211115,000000,228.729,228.729,216.506,220.195,96629.266764349,0
+KAI.US,D,20211116,000000,219.417,227.692,219.417,226.037,36806.468273414,0
+KAI.US,D,20211117,000000,224.702,226.725,222.618,225.988,20180.665372889,0
+KAI.US,D,20211118,000000,225.02,228.181,224.084,227.862,30336.698818911,0
+KAI.US,D,20211119,000000,226.735,233.514,224.492,233.464,34694.013316641,0
+KAI.US,D,20211122,000000,232.946,236.684,232.368,235.05,37158.544099543,0
+KAI.US,D,20211123,000000,234.382,239.137,232.348,238.668,42153.807957438,0
+KAI.US,D,20211124,000000,236.694,238.439,234.192,238.429,33718.031040792,0
+KAI.US,D,20211126,000000,231.779,236.624,231.111,235.688,73944.951072321,0
+KAI.US,D,20211129,000000,235.818,236.894,233.554,235.209,36877.685890665,0
+KAI.US,D,20211130,000000,232.727,234.521,230.773,233.155,79346.456268058,0
+KAI.US,D,20211201,000000,236.664,236.664,229.686,229.686,75378.33100263,0
+KAI.US,D,20211202,000000,230.315,236.376,229.177,234.69,47651.607396217,0
+KAI.US,D,20211203,000000,234.94,234.94,227.373,229.078,23797.717877221,0
+KAI.US,D,20211206,000000,229.597,232.697,228.978,230.763,26749.738265531,0
+KAI.US,D,20211207,000000,231.71,238.519,231.64,234.292,37057.23453134,0
+KAI.US,D,20211208,000000,233.694,234.73,229.915,233.933,37918.867393575,0
+KAI.US,D,20211209,000000,233.355,233.355,228.35,228.729,23048.428298537,0
+KAI.US,D,20211210,000000,228.799,228.799,223.624,224.722,25480.861000423,0
+KAI.US,D,20211213,000000,223.864,224.272,221.571,222.079,25613.265584609,0
+KAI.US,D,20211214,000000,220.055,223.266,218.879,220.773,59870.945612458,0
+KAI.US,D,20211215,000000,220.085,225.968,216.467,225.04,44568.185488753,0
+KAI.US,D,20211216,000000,225.29,227.463,221.242,222.279,32709.950683927,0
+KAI.US,D,20211217,000000,220.893,224.192,217.344,221.72,92471.562207928,0
+KAI.US,D,20211220,000000,218.779,218.779,207.025,211.422,51361.944948497,0
+KAI.US,D,20211221,000000,214.224,220.085,214.224,220.015,38791.533971159,0
+KAI.US,D,20211222,000000,218.779,220.544,217.105,220.075,20505.658443162,0
+KAI.US,D,20211223,000000,220.365,224.212,218.391,222.927,17079.188294855,0
+KAI.US,D,20211227,000000,223.594,227.373,218.351,227.353,31405.966142709,0
+KAI.US,D,20211228,000000,226.246,230.403,226.246,229.895,44288.330344907,0
+KAI.US,D,20211229,000000,230.992,231.67,227.104,228.211,22832.76931672,0
+KAI.US,D,20211230,000000,228.44,229.726,227.543,227.543,29055.784773423,0
+KAI.US,D,20211231,000000,229.696,230.075,228.28,229.207,33624.745992842,0
+KAI.US,D,20220103,000000,228.49,230.025,224.302,226.516,28119.925098841,0
+KAI.US,D,20220104,000000,226.127,229.467,226.127,227.891,19823.574221602,0
+KAI.US,D,20220105,000000,226.685,228.48,222.448,223.216,19518.642451963,0
+KAI.US,D,20220106,000000,224.382,224.382,220.554,221.78,17030.038108302,0
+KAI.US,D,20220107,000000,221.411,221.411,214.892,215.001,23805.742397474,0
+KAI.US,D,20220110,000000,215.38,215.38,208.989,212.14,33272.670166714,0
+KAI.US,D,20220111,000000,212.668,212.668,203.476,211.542,59220.959471912,0
+KAI.US,D,20220112,000000,214.184,217.155,214.044,215.579,31232.435892224,0
+KAI.US,D,20220113,000000,217.344,219.687,215.21,215.38,24070.551565845,0
+KAI.US,D,20220114,000000,212.878,212.878,208.231,209.657,43111.735062716,0
+KAI.US,D,20220118,000000,208.162,208.162,204.214,205.171,24980.331549602,0
+KAI.US,D,20220119,000000,206.517,207.145,204.453,205.022,21944.053698628,0
+KAI.US,D,20220120,000000,203.746,208.162,200.924,201.452,31871.388317421,0
+KAI.US,D,20220121,000000,200.097,208.85,200.097,207.823,71876.630976944,0
+KAI.US,D,20220124,000000,207.075,214.034,206.098,212.07,112339.27129092,0
+KAI.US,D,20220125,000000,210.116,215.729,207.075,210.844,54840.574478452,0
+KAI.US,D,20220126,000000,212.23,216.367,207.813,209.089,73547.737319766,0
+KAI.US,D,20220127,000000,209.438,209.438,199.967,200.416,23958.208282294,0
+KAI.US,D,20220128,000000,199.937,207.773,197.724,207.155,29760.939490712,0
+KAI.US,D,20220131,000000,205.281,209.009,204.194,208.053,30722.878856117,0
+KAI.US,D,20220201,000000,208.113,213.037,206.327,210.186,20921.93043132,0
+KAI.US,D,20220202,000000,209.149,211.232,205.729,205.729,35184.512117145,0
+KAI.US,D,20220203,000000,202.599,205.989,197.605,198.501,32128.172965537,0
+KAI.US,D,20220204,000000,196.557,206.059,195.142,203.148,50087.049293199,0
+KAI.US,D,20220207,000000,201.144,205.032,199.09,202.52,38224.802228246,0
+KAI.US,D,20220208,000000,203.336,209.149,202.38,207.683,21515.74493009,0
+KAI.US,D,20220209,000000,209.049,212.369,206.667,212.16,42934.192552104,0
+KAI.US,D,20220210,000000,208.013,211.252,208.013,209.349,41179.831811651,0
+KAI.US,D,20220211,000000,207.683,210.016,207.683,209.069,51961.777837457,0
+KAI.US,D,20220214,000000,210.904,211.252,207.553,209.767,29822.126457646,0
+KAI.US,D,20220215,000000,211.602,215.759,211.412,211.91,25585.179763721,0
+KAI.US,D,20220216,000000,211.252,212,205.919,208.959,35975.930427161,0
+KAI.US,D,20220217,000000,219.009,219.019,201.104,202.15,48938.539831895,0
+KAI.US,D,20220218,000000,200.715,203.686,197.734,198.471,41954.198016128,0
+KAI.US,D,20220222,000000,197.115,199.997,194.015,195.939,35168.463076638,0
+KAI.US,D,20220223,000000,196.119,197.235,189.35,189.718,43371.528905928,0
+KAI.US,D,20220224,000000,186.707,187.695,183.019,187.007,89321.938008371,0
+KAI.US,D,20220225,000000,187.795,193.736,187.715,189.579,85855.345258796,0
+KAI.US,D,20220228,000000,188.432,197.345,188.432,196.467,96839.910421007,0
+KAI.US,D,20220301,000000,195.142,195.142,186.529,188.093,42554.030905088,0
+KAI.US,D,20220302,000000,188.971,195.889,188.762,195.621,116090.7345095,0
+KAI.US,D,20220303,000000,198.093,202.778,196.119,201.323,47999.670962219,0
+KAI.US,D,20220304,000000,197.893,197.893,194.673,195.869,18260.798902204,0
+KAI.US,D,20220307,000000,196.159,198.233,193.347,195.839,42115.691486232,0
+KAI.US,D,20220308,000000,197.205,199.01,195.671,196.717,48662.696948176,0
+KAI.US,D,20220309,000000,201.642,202.51,199.937,201.323,26223.129123885,0
+KAI.US,D,20220310,000000,197.505,199.269,195.521,199.04,27546.171900705,0
+KAI.US,D,20220311,000000,199.289,199.399,195.909,195.929,32232.491728835,0
+KAI.US,D,20220314,000000,195.929,195.989,192.191,193.736,31928.563024228,0
+KAI.US,D,20220315,000000,193.048,194.354,191.314,193.886,31827.253456026,0
+KAI.US,D,20220316,000000,195.261,199.05,194.175,197.027,40099.530772504,0
+KAI.US,D,20220317,000000,195.062,197.655,195.062,197.325,31728.953082918,0
+KAI.US,D,20220318,000000,197.903,204.404,194.235,204.314,91280.924015293,0
+KAI.US,D,20220321,000000,202.51,204.852,201.094,203.656,29325.609266951,0
+KAI.US,D,20220322,000000,203.806,205.969,201.204,201.263,22695.349407376,0
+KAI.US,D,20220323,000000,199.628,200.346,197.355,198.322,23505.825952994,0
+KAI.US,D,20220324,000000,199.11,199.11,195.631,196.329,21191.754924849,0
+KAI.US,D,20220325,000000,196.837,196.837,192.28,192.889,28858.180962177,0
+KAI.US,D,20220328,000000,194.095,194.903,191.274,194.275,30737.924831593,0
+KAI.US,D,20220329,000000,196.857,200.486,196.857,199.628,21579.941092119,0
+KAI.US,D,20220330,000000,200.356,200.356,193.527,194.444,18302.927633536,0
+KAI.US,D,20220331,000000,193.826,195.611,192.729,193.328,29155.088211561,0
+KAI.US,D,20220401,000000,195.062,197.007,194.295,196.418,19642.019450863,0
+KAI.US,D,20220404,000000,196.059,199.279,192.48,198.362,32190.362997503,0
+KAI.US,D,20220405,000000,199.01,199.01,191.533,192.082,23042.409908346,0
+KAI.US,D,20220406,000000,191.174,191.174,186.957,187.395,22993.259721792,0
+KAI.US,D,20220407,000000,188.243,189.16,186.099,188.891,31176.264250449,0
+KAI.US,D,20220408,000000,188.064,190.826,188.014,188.961,27165.007188657,0
+KAI.US,D,20220411,000000,188.432,189.519,184.185,184.853,21530.790905566,0
+KAI.US,D,20220412,000000,187.246,191.632,186.633,189.878,34587.68842328,0
+KAI.US,D,20220413,000000,189.07,192.62,189.07,191.872,21475.622328822,0
+KAI.US,D,20220414,000000,192.49,192.49,188.113,188.602,20297.020916568,0
+KAI.US,D,20220418,000000,186.927,191.004,186.927,189.738,15153.30343398,0
+KAI.US,D,20220419,000000,189.663,196.687,189.663,194.803,15594.652047931,0
+KAI.US,D,20220420,000000,196.517,199.389,191.832,197.415,23428.589945553,0
+KAI.US,D,20220421,000000,199.568,199.568,194.673,195.241,24043.468809989,0
+KAI.US,D,20220422,000000,195.022,195.022,189.37,189.599,19358.15204689,0
+KAI.US,D,20220425,000000,188.821,192.38,186.291,191.842,24740.599007024,0
+KAI.US,D,20220426,000000,189.808,189.808,182.291,183.378,18541.657111082,0
+KAI.US,D,20220427,000000,182.84,185.243,180.646,183.258,52672.950944936,0
+KAI.US,D,20220428,000000,185.481,188.841,181.624,188.163,31927.559959196,0
+KAI.US,D,20220429,000000,186.449,189.42,183.219,184.435,37527.67203121,0
+KAI.US,D,20220502,000000,182.062,188.193,181.294,186.947,29791.031441663,0
+KAI.US,D,20220503,000000,185.999,188.592,184.943,187.695,24536.976805587,0
+KAI.US,D,20220504,000000,187.425,198.043,187.385,198.033,29721.819954476,0
+KAI.US,D,20220505,000000,194.703,199.459,183.418,187.167,35735.194819551,0
+KAI.US,D,20220506,000000,187.685,187.765,183.767,184.723,20921.93043132,0
+KAI.US,D,20220509,000000,182.451,186.499,180.923,184.843,30946.562358188,0
+KAI.US,D,20220510,000000,186.717,188.422,182.531,186.019,32960.716941853,0
+KAI.US,D,20220511,000000,186.019,189.479,184.31,185.043,45932.353931873,0
+KAI.US,D,20220512,000000,183.049,187.177,182.76,185.143,51388.024639321,0
+KAI.US,D,20220513,000000,186.439,188.707,183.587,184.375,26014.491597291,0
+KAI.US,D,20220516,000000,183.807,187.112,181.813,185.293,38927.950815471,0
+KAI.US,D,20220517,000000,190.028,190.028,185.866,188.632,28591.365663743,0
+KAI.US,D,20220518,000000,187.994,188.393,178.812,180.536,30683.759319881,0
+KAI.US,D,20220519,000000,180.906,181.284,177.087,178.463,34419.173497954,0
+KAI.US,D,20220520,000000,184.634,184.791,177.705,183.477,33089.109265912,0
+KAI.US,D,20220523,000000,186.049,186.049,182.192,183.587,27190.08381445,0
+KAI.US,D,20220524,000000,181.145,183.388,178.772,182.281,34334.91603529,0
+KAI.US,D,20220525,000000,181.164,183.692,180.996,182.152,26888.161239906,0
+KAI.US,D,20220526,000000,182.301,184.833,182.301,183.527,23008.305697269,0
+KAI.US,D,20220527,000000,185.99,188.333,184.135,185.441,26027.531442703,0
+KAI.US,D,20220531,000000,184.883,186.089,179.35,184.535,49808.197214384,0
+KAI.US,D,20220601,000000,186.707,188.283,184.585,186.519,25975.372061054,0
+KAI.US,D,20220602,000000,188.542,190.018,186.907,189.768,31341.76998068,0
+KAI.US,D,20220603,000000,186.449,188.911,185.771,188.064,15686.934030847,0
+KAI.US,D,20220606,000000,189.11,189.28,186.608,188.253,16669.937761919,0
+KAI.US,D,20220607,000000,188.223,190.356,186.907,190.018,21586.962547341,0
+KAI.US,D,20220608,000000,190.526,191.642,186.269,190.038,37564.785437383,0
+KAI.US,D,20220609,000000,189.908,190.416,188.193,189.24,29574.369394815,0
+KAI.US,D,20220610,000000,187.795,187.795,181.055,181.604,35922.767980481,0
+KAI.US,D,20220613,000000,178.064,179.25,173.767,175.243,43712.571016708,0
+KAI.US,D,20220614,000000,174.913,174.963,172.481,173.857,40474.677094362,0
+KAI.US,D,20220615,000000,176.349,182.909,173.977,180.726,54788.415096804,0
+KAI.US,D,20220616,000000,176.798,176.798,167.916,168.712,87111.182678493,0
+KAI.US,D,20220617,000000,172.103,176.748,171.136,174.505,107164.45879235,0
+KAI.US,D,20220621,000000,174.923,179.23,172.411,175.861,38810.592206761,0
+KAI.US,D,20220622,000000,173.677,177.616,173.677,176.659,33031.934559105,0
+KAI.US,D,20220623,000000,175.801,179.5,175.801,178.652,35203.570352747,0
+KAI.US,D,20220624,000000,178.374,184.086,177.456,183.378,113285.16161583,0
+KAI.US,D,20220627,000000,184.793,184.793,180.746,181.882,39644.139248109,0
+KAI.US,D,20220628,000000,181.494,186.139,180.876,183.657,42599.168831514,0
+KAI.US,D,20220629,000000,183.996,183.996,177.297,180.466,43566.123522079,0
+KAI.US,D,20220630,000000,177.915,184.076,177.915,181.793,38286.992260211,0
+KAI.US,D,20220701,000000,181.015,185.446,180.756,184.943,25819.89698114,0
+KAI.US,D,20220705,000000,182.172,182.172,176.339,181.534,42182.896843357,0
+KAI.US,D,20220706,000000,180.546,185.133,179.48,181.154,20673.170303457,0
+KAI.US,D,20220707,000000,182.909,189.08,182.909,188.452,37763.392313661,0
+KAI.US,D,20220708,000000,189.708,189.708,183.238,183.238,48225.360594353,0
+KAI.US,D,20220711,000000,181.703,182.755,177.75,181.344,61010.427488475,0
+KAI.US,D,20220712,000000,179.71,184.305,179.101,180.108,39419.452681007,0
+KAI.US,D,20220713,000000,178.72,182.524,177.063,180.717,42900.448457726,0
+KAI.US,D,20220714,000000,177.931,181.805,177.912,181.286,26995.701403951,0
+KAI.US,D,20220715,000000,184.191,186.887,180.947,186.687,40408.414282413,0
+KAI.US,D,20220718,000000,189.153,189.153,182.404,183.063,23524.081447507,0
+KAI.US,D,20220719,000000,185.549,193.147,185.549,192.168,35276.105956729,0
+KAI.US,D,20220720,000000,193.866,196.072,192.288,195.034,42203.319926369,0
+KAI.US,D,20220721,000000,194.015,195.812,192.024,195.812,58927.393328779,0
+KAI.US,D,20220722,000000,197.48,198.638,191.519,193.646,31144.417462691,0
+KAI.US,D,20220725,000000,195.323,195.323,192.618,193.846,25418.147615319,0
+KAI.US,D,20220726,000000,192.558,196.481,192.558,196.282,19804.059370693,0
+KAI.US,D,20220727,000000,197.5,200.335,197.08,199.067,28061.42663005,0
+KAI.US,D,20220728,000000,199.177,201.708,198.897,200.585,35311.162707587,0
+KAI.US,D,20220729,000000,199.596,204.249,198.743,203.52,40726.929904499,0
+KAI.US,D,20220801,000000,202.242,206.465,202.242,204.798,38392.150297323,0
+KAI.US,D,20220802,000000,202.841,202.951,198.598,199.876,43771.859121923,0
+KAI.US,D,20220803,000000,194.505,202.248,193.247,198.568,41242.764952846,0
+KAI.US,D,20220804,000000,196.931,197.031,192.039,193.616,37134.113752229,0
+KAI.US,D,20220805,000000,191.11,194.734,189.215,194.505,32529.659932329,0
+KAI.US,D,20220808,000000,196.392,196.392,190.112,191.04,46323.990584422,0
+KAI.US,D,20220809,000000,192.079,192.178,188.145,188.784,50791.222265248,0
+KAI.US,D,20220810,000000,192.128,193.886,191.1,193.057,52875.596509149,0
+KAI.US,D,20220811,000000,195.383,195.518,192.747,192.857,39615.130091558,0
+KAI.US,D,20220812,000000,194.964,195.114,191.25,194.045,42121.186967214,0
+KAI.US,D,20220815,000000,191.839,201.184,191.839,199.556,44914.70919991,0
+KAI.US,D,20220816,000000,199.956,200.834,195.783,197.1,35428.3524176,0
+KAI.US,D,20220817,000000,195.084,197.37,195.084,196.541,34653.097412901,0
+KAI.US,D,20220818,000000,197.57,201.034,196.392,200.695,36358.85874753,0
+KAI.US,D,20220819,000000,199.556,202.302,195.803,198.368,61413.417775373,0
+KAI.US,D,20220822,000000,195.783,196.591,190.661,192.618,42424.678267504,0
+KAI.US,D,20220823,000000,191.799,195.405,191.22,192.019,31236.566636377,0
+KAI.US,D,20220824,000000,192.508,195.243,191.749,193.846,27587.659682733,0
+KAI.US,D,20220825,000000,193.616,196.761,193.616,196.292,27194.022451665,0
+KAI.US,D,20220826,000000,196.621,196.621,187.077,187.396,34730.222264789,0
+KAI.US,D,20220829,000000,186.068,186.198,183.792,184.391,33939.942938294,0
+KAI.US,D,20220830,000000,184.241,185.579,180.957,181.675,33252.830621467,0
+KAI.US,D,20220831,000000,183.303,183.303,179.12,179.14,37908.367135476,0
+KAI.US,D,20220901,000000,178.66,179.798,175.216,178.541,28341.880636918,0
+KAI.US,D,20220902,000000,180.587,181.007,176.464,177.402,27916.19151935,0
+KAI.US,D,20220906,000000,178.91,178.91,174.51,178.251,29015.971874854,0
+KAI.US,D,20220907,000000,179.399,184.91,178.041,184.681,37311.400749428,0
+KAI.US,D,20220908,000000,182.284,184.691,180.747,183.632,34021.074275995,0
+KAI.US,D,20220909,000000,183.652,185.115,181.326,182.814,29958.497662221,0
+KAI.US,D,20220912,000000,182.035,184.089,177.922,183.353,34212.383973537,0
+KAI.US,D,20220913,000000,179.209,180.597,173.549,174.367,36403.93171292,0
+KAI.US,D,20220914,000000,173.858,173.938,170.803,173.169,45969.416590025,0
+KAI.US,D,20220915,000000,171.083,175.086,171.083,171.632,30647.613221954,0
+KAI.US,D,20220916,000000,169.954,170.204,166.161,170.004,71792.219272396,0
+KAI.US,D,20220919,000000,167.758,173.219,165.102,172.75,29506.766386873,0
+KAI.US,D,20220920,000000,170.344,173.678,170.344,173.638,35915.140443807,0
+KAI.US,D,20220921,000000,175.306,179.589,175.306,175.306,36756.502464411,0
+KAI.US,D,20220922,000000,172.78,174.637,168.157,170.553,43496.413222321,0
+KAI.US,D,20220923,000000,168.806,169.066,166.36,168.776,43187.913814766,0
+KAI.US,D,20220926,000000,167.079,171.752,166.111,168.906,69712.85313576,0
+KAI.US,D,20220927,000000,170.124,171.482,165.432,166.71,39359.716621018,0
+KAI.US,D,20220928,000000,167.808,173.339,167.538,172.041,59928.013160426,0
+KAI.US,D,20220929,000000,170.853,173.469,166.041,166.979,59978.094233081,0
+KAI.US,D,20220930,000000,166.021,170.264,166.021,166.54,47219.440163493,0
+KAI.US,D,20221003,000000,169.425,172.65,169.425,171.961,44163.493110085,0
+KAI.US,D,20221004,000000,174.866,174.866,170.533,174.048,90405.350735353,0
+KAI.US,D,20221005,000000,171.572,172.82,169.146,169.475,69479.475337188,0
+KAI.US,D,20221006,000000,169.725,170.304,165.202,166.34,63181.279640095,0
+KAI.US,D,20221007,000000,165.542,165.542,154.989,157.724,81513.957096184,0
+KAI.US,D,20221010,000000,159.422,166.161,156.876,164.663,77293.124292821,0
+KAI.US,D,20221011,000000,163.365,163.585,159.192,160.35,54455.153540688,0
+KAI.US,D,20221012,000000,160.28,160.86,158.46,159.64,48728,0
+KAI.US,D,20221013,000000,157.27,165.56,154.19,164.59,46087,0
+KAI.US,D,20221014,000000,165.39,165.395,162.2,163.98,81924,0
+KAI.US,D,20221017,000000,165.57,168.9,164.66,167.73,61437,0
+KAI.US,D,20221018,000000,171.49,171.49,166.885,168.65,39357,0
+KAI.US,D,20221019,000000,167.19,168.09,164.53,166.81,47956,0
+KAI.US,D,20221020,000000,167.09,167.1,160.14,160.65,45591,0
+KAI.US,D,20221021,000000,162.3,168.3174,160.54,166.88,32969,0
+KAI.US,D,20221024,000000,166.89,170.58,165.48,169.49,34922,0
+KAI.US,D,20221025,000000,170.16,173.675,169.31,172.58,31548,0
+KAI.US,D,20221026,000000,173.31,177.35,171.69,172.61,32179,0
+KAI.US,D,20221027,000000,175.07,177.39,172.535,173.21,56010,0
+KAI.US,D,20221028,000000,174.45,179.13,173.87,178.16,45677,0
+KAI.US,D,20221031,000000,176.34,178.7425,175.67,177.95,45310,0
+KAI.US,D,20221101,000000,178.59,181.03,177.38,178.54,49323,0
+KAI.US,D,20221102,000000,172.47,181.45,168.43,168.7,76402,0
+KAI.US,D,20221103,000000,165.87,173.06,164.7,167.74,40115,0
+KAI.US,D,20221104,000000,170.72,175.4398,170.72,174.61,38212,0
+KAI.US,D,20221107,000000,177.09,177.79,173.31,177.69,44177,0
+KAI.US,D,20221108,000000,177.94,180.23,176.75,179.05,58786,0
+KAI.US,D,20221109,000000,177.67,181.155,176.08,176.95,59590,0
+KAI.US,D,20221110,000000,184.46,189.27,183.19,187.86,62625,0
+KAI.US,D,20221111,000000,188.05,190.105,183.85,184.81,52867,0
+KAI.US,D,20221114,000000,183.23,186.1397,181.89,182.5,48794,0
+KAI.US,D,20221115,000000,185.1,189.54,182.16,188.03,61541,0
+KAI.US,D,20221116,000000,187.83,188.86,186.2,188.72,49904,0
+KAI.US,D,20221117,000000,188.18,189.58,184.84,189.13,66902,0
+KAI.US,D,20221118,000000,192.82,194.96,189.525,192.77,49691,0
+KAI.US,D,20221121,000000,191.74,192.46,187.75,188.57,48192,0
+KAI.US,D,20221122,000000,189.79,190.47,187.08,189.52,55735,0
+KAI.US,D,20221123,000000,188.61,191.8,188.61,189.41,40713,0
+KAI.US,D,20221125,000000,189.18,193.35,189.18,193.32,24265,0
+KAI.US,D,20221128,000000,190.17,193.12,185.91,187.32,47309,0
+KAI.US,D,20221129,000000,188.39,190.81,187.13,188.39,46160,0
+KAI.US,D,20221130,000000,187.48,193.04,183.34,193.04,57760,0
+KAI.US,D,20221201,000000,194.23,194.93,191.21,193.81,30260,0
+KAI.US,D,20221202,000000,190.66,194.15,187.23,192.36,46739,0
+KAI.US,D,20221205,000000,190.15,191.22,187.41,190.61,37579,0
+KAI.US,D,20221206,000000,190,190.95,184.74,186.34,48772,0
+KAI.US,D,20221207,000000,184.54,186.45,182.62,182.62,64758,0
+KAI.US,D,20221208,000000,182.97,186.32,181.3,186.29,63673,0
+KAI.US,D,20221209,000000,185.85,185.85,180.92,181.05,51264,0
+KAI.US,D,20221212,000000,182.19,184.63,180.05,184.54,31891,0
+KAI.US,D,20221213,000000,190.88,190.88,185.475,189.21,79416,0
+KAI.US,D,20221214,000000,190.37,194.63,187.75,188.45,87425,0
+KAI.US,D,20221215,000000,187.23,187.23,177.18,177.34,80752,0
+KAI.US,D,20221216,000000,174.96,178.2,172.71,175.99,95487,0
+KAI.US,D,20221219,000000,176.09,176.6641,171.02,172.45,51766,0
+KAI.US,D,20221220,000000,173.41,177.03,172.36,176.38,40465,0
+KAI.US,D,20221221,000000,177.5,180.04,175.7,178.52,51924,0
+KAI.US,D,20221222,000000,177.85,177.85,172.06,174.4,48027,0
+KAI.US,D,20221223,000000,174.64,177.87,173.29,177.01,34730,0
+KAI.US,D,20221227,000000,177.12,177.945,175.5,177.36,41453,0
+KAI.US,D,20221228,000000,177.29,179.09,173.61,173.62,47568,0
+KAI.US,D,20221229,000000,176.66,180.62,174.17,179.39,39882,0
+KAI.US,D,20221230,000000,178.38,179.4,175.66,177.63,45951,0
+KAI.US,D,20230103,000000,179.94,179.97,176.41,179.47,59477,0
+KAI.US,D,20230104,000000,181.65,182.13,178.83,179.82,63254,0
+KAI.US,D,20230105,000000,177.76,180.36,176.3,178,95789,0
+KAI.US,D,20230106,000000,180.54,184.68,177.97,184.59,52280,0
+KAI.US,D,20230109,000000,184.6,186.77,183,183.51,74483,0
+KAI.US,D,20230110,000000,181.79,190.44,181.79,190.44,55538,0
+KAI.US,D,20230111,000000,191.69,194.9,189.25,192.02,68992,0
+KAI.US,D,20230112,000000,192.54,195.64,190.69,194.46,62055,0
+KAI.US,D,20230113,000000,192.89,201.47,191.6,201.2,92503,0
+KAI.US,D,20230117,000000,201.32,201.32,189.505,190.16,76553,0
+KAI.US,D,20230118,000000,190.23,194.93,189.86,190.19,53824,0
+KAI.US,D,20230119,000000,190.1,194.56,187.81,191.66,62514,0
+KAI.US,D,20230120,000000,193.15,198.22,190.66,198.22,48587,0
+KAI.US,D,20230123,000000,198.31,201.51,198.02,200.51,48945,0
+KAI.US,D,20230124,000000,200,204.69,200,202.93,52118,0
+KAI.US,D,20230125,000000,202.06,203.98,195.64,198.41,89167,0
+KAI.US,D,20230126,000000,200.67,201.28,197.5,200.61,48197,0
+KAI.US,D,20230127,000000,199.62,201.76,196.53,200.56,36251,0
+KAI.US,D,20230130,000000,198.74,201.89,198.51,199.64,58784,0
+KAI.US,D,20230131,000000,199.28,204.46,199.28,203.77,69534,0
+KAI.US,D,20230201,000000,205,211.61,202.87,207.72,54662,0
+KAI.US,D,20230202,000000,209.78,214.645,208.75,214.07,84606,0
+KAI.US,D,20230203,000000,212.67,215.13,211.2,214,58142,0
+KAI.US,D,20230206,000000,213.6,213.6,207.27,208.24,52609,0
+KAI.US,D,20230207,000000,206.98,210.72,206.1,210.68,60633,0
+KAI.US,D,20230208,000000,207.62,211.78,205.19,207.7,82389,0
+KAI.US,D,20230209,000000,208.25,209.96,201.77,202.55,67545,0
+KAI.US,D,20230210,000000,200.2,202.84,199.91,201.88,58245,0
+KAI.US,D,20230213,000000,203.02,204.7,201.24,201.85,73266,0
+KAI.US,D,20230214,000000,201.71,203.62,199.25,202.2,56255,0
+KAI.US,D,20230215,000000,202.1,203.705,199.71,200,93769,0
+KAI.US,D,20230216,000000,200.05,214.765,195.6,211.61,122882,0
+KAI.US,D,20230217,000000,215.9,219.97,212.52,218.55,85620,0
+KAI.US,D,20230221,000000,215.27,217.85,208.1,209.18,113782,0
+KAI.US,D,20230222,000000,208.87,217.04,207.3,214.25,125014,0
+KAI.US,D,20230223,000000,214.63,216,210.58,213.53,92091,0
+KAI.US,D,20230224,000000,210.08,213.05,210.08,211.93,68116,0
+KAI.US,D,20230227,000000,213.54,217.92,211.2,214.75,48254,0
+KAI.US,D,20230228,000000,214.32,217.53,213.3,214.66,62231,0
+KAI.US,D,20230301,000000,212.53,215.52,211.53,215.09,50068,0
+KAI.US,D,20230302,000000,212.94,216.33,211.8,216.28,30273,0
+KAI.US,D,20230303,000000,217.78,221.27,216,219.98,46985,0
+KAI.US,D,20230306,000000,219.43,220.85,215.46,217.69,43999,0
+KAI.US,D,20230307,000000,217.35,218,214.865,217.61,82903,0
+KAI.US,D,20230308,000000,217.17,218,214.38,215.28,53017,0
+KAI.US,D,20230309,000000,216.09,218.0406,213.17,213.64,68690,0
+KAI.US,D,20230310,000000,212.05,212.97,206.2875,207.57,65946,0
+KAI.US,D,20230313,000000,203.28,206.36,200.43,204.75,51170,0
+KAI.US,D,20230314,000000,210.06,210.47,201.87,204.8,105497,0
+KAI.US,D,20230315,000000,199.44,201,195.6,198.6,104142,0
+KAI.US,D,20230316,000000,195.89,202.92,194.75,201.1,90534,0
+KAI.US,D,20230317,000000,200.08,200.08,196.63,197.1,95050,0
+KAI.US,D,20230320,000000,199.5,203.25,199.5,201.59,35922,0
+KAI.US,D,20230321,000000,205.43,205.65,201.87,203.51,55662,0
+KAI.US,D,20230322,000000,203.57,204.38,198.19,198.71,68145,0
+KAI.US,D,20230323,000000,199.39,202.285,197.39,198.89,71506,0
+KAI.US,D,20230324,000000,196.58,197.83,192.9,196.54,119084,0
+KAI.US,D,20230327,000000,199.15,199.885,196.65,198.32,79607,0
+KAI.US,D,20230328,000000,198.03,202.35,198.03,202.29,85375,0
+KAI.US,D,20230329,000000,204.88,204.88,200.855,204.31,52020,0
+KAI.US,D,20230330,000000,205.9,206.97,203.8,203.91,34118,0
+KAI.US,D,20230331,000000,205.78,208.52,205.02,208.52,93162,0
+KAI.US,D,20230403,000000,208.8,209.92,201.73,203.88,71343,0
+KAI.US,D,20230404,000000,205.64,205.64,197.17,197.31,48864,0
+KAI.US,D,20230405,000000,195.37,196.68,192.21,192.67,51214,0
+KAI.US,D,20230406,000000,192.67,193.055,190,191.77,75193,0
+KAI.US,D,20230410,000000,190.37,195.4,190.37,194.88,80938,0
+KAI.US,D,20230411,000000,196.03,197.45,194.465,195.64,69863,0
+KAI.US,D,20230412,000000,198.06,198.78,195.25,195.28,44768,0
+KAI.US,D,20230413,000000,197.02,197.02,193.75,195.17,43673,0
+KAI.US,D,20230414,000000,195.22,197.19,193.24,194.05,64263,0
+KAI.US,D,20230417,000000,195.15,196.06,194.31,195.91,39711,0
+KAI.US,D,20230418,000000,196.61,197,191.89,192.44,74422,0
+KAI.US,D,20230419,000000,192.62,193.23,190.975,192.35,47604,0
+KAI.US,D,20230420,000000,191.61,194.19,189.89,194.14,54953,0
+KAI.US,D,20230421,000000,195.62,195.62,192.01,193.24,43151,0
+KAI.US,D,20230424,000000,192.08,195.33,192.08,193.84,32192,0
+KAI.US,D,20230425,000000,191.7,192.18,189.45,190.69,51898,0
+KAI.US,D,20230426,000000,188.73,189.3,183.19,184.02,42006,0
+KAI.US,D,20230427,000000,184.44,187.15,183.49,186.73,51865,0
+KAI.US,D,20230428,000000,185.25,189.05,185.25,185.83,58473,0
+KAI.US,D,20230501,000000,186.7,189.48,186.3,186.3,52225,0
+KAI.US,D,20230502,000000,186.85,187,183.67,186.38,62140,0
+KAI.US,D,20230503,000000,187.5,200.18,187.5,192.61,96557,0
+KAI.US,D,20230504,000000,191.06,193.09,186.95,189.71,85326,0
+KAI.US,D,20230505,000000,192.96,196.015,192.57,195.11,49803,0
+KAI.US,D,20230508,000000,194.38,196.9,193.5,195.56,37342,0
+KAI.US,D,20230509,000000,194.56,196.51,193.04,196.51,45733,0
+KAI.US,D,20230510,000000,199.19,199.79,191.75,193.82,42811,0
+KAI.US,D,20230511,000000,191.45,195.27,191.45,193.84,47973,0
+KAI.US,D,20230512,000000,194.77,196.1,192.4,194.55,30820,0
+KAI.US,D,20230515,000000,194.47,197.13,194.47,197.06,29546,0
+KAI.US,D,20230516,000000,195.03,195.03,192.93,193.63,32530,0
+KAI.US,D,20230517,000000,194.33,197.0344,194.33,196.26,34740,0
+KAI.US,D,20230518,000000,196.23,198.48,196,197.91,47697,0
+KAI.US,D,20230519,000000,200.99,200.99,197.58,198.41,44716,0
+KAI.US,D,20230522,000000,199.09,200.94,198.24,199.53,28418,0
+KAI.US,D,20230523,000000,198.17,200.96,196.46,196.8,57460,0
+KAI.US,D,20230524,000000,195,196.195,192.47,192.5,37747,0
+KAI.US,D,20230525,000000,191.8,194,187.33,189,54753,0
+KAI.US,D,20230526,000000,189.69,192.12,189.66,191.01,22805,0
+KAI.US,D,20230530,000000,190.25,191.415,189.1,189.48,18046,0
+KAI.US,D,20230531,000000,188.7,190.52,186.995,189.72,59281,0
+KAI.US,D,20230601,000000,188.5,191.93,187.7025,191.7,27794,0
+KAI.US,D,20230602,000000,194.93,203.59,194.93,202.34,47944,0
+KAI.US,D,20230605,000000,200.89,203.08,198.24,202,38774,0
+KAI.US,D,20230606,000000,201.28,209.82,201.28,208.88,67473,0
+KAI.US,D,20230607,000000,211.01,218.38,211.01,216.84,86300,0
+KAI.US,D,20230608,000000,216.01,216.05,213.06,214.87,51291,0
+KAI.US,D,20230609,000000,213.36,214.73,210.83,212.79,23828,0
+KAI.US,D,20230612,000000,213.8,216.23,212.6,214.64,44472,0
+KAI.US,D,20230613,000000,215,219.1,215,216.48,35401,0
+KAI.US,D,20230614,000000,216.75,217.25,213.51,214.63,48237,0
+KAI.US,D,20230615,000000,215,225.69,215,225.68,201358,0
+KAI.US,D,20230616,000000,227.67,229.9,220.52,223.75,155280,0
+KAI.US,D,20230620,000000,221.61,223.245,219.56,221.97,43106,0
+KAI.US,D,20230621,000000,220.37,221.19,217.71,218,74812,0
+KAI.US,D,20230622,000000,218,218,212.535,213.12,87446,0
+KAI.US,D,20230623,000000,209.13,212.245,208.06,209.39,84272,0
+KAI.US,D,20230626,000000,209.35,216.62,209.35,213.24,50380,0
+KAI.US,D,20230627,000000,214.59,216.23,214.56,214.72,26443,0
+KAI.US,D,20230628,000000,214.47,215.67,212.605,213.72,28820,0
+KAI.US,D,20230629,000000,213,220.19,213,219.77,34294,0
+KAI.US,D,20230630,000000,222,225.145,220.53,222.1,67015,0
+KAI.US,D,20230703,000000,220.05,222.81,217.26,218.52,17830,0
+KAI.US,D,20230705,000000,216.09,216.1768,213.505,214.99,34428,0
+KAI.US,D,20230706,000000,212.37,213.92,209.79,210,53350,0
+KAI.US,D,20230707,000000,210.5,214.62,209.95,210.15,41700,0
+KAI.US,D,20230710,000000,208.86,214.41,208.86,210.1,58657,0
+KAI.US,D,20230711,000000,210.38,213.2,209.96,212.35,55389,0
+KAI.US,D,20230712,000000,215.88,219.25,214.28,215.02,34515,0
+KAI.US,D,20230713,000000,214.5,216.07,212.6,214.87,59351,0
+KAI.US,D,20230714,000000,214.06,216.17,211.89,214.06,69344,0
+KAI.US,D,20230717,000000,213.39,219.04,211.82,216.6,59411,0
+KAI.US,D,20230718,000000,217.56,219.4014,215.88,218.87,35237,0
+KAI.US,D,20230719,000000,218.69,218.705,212.615,214.35,73988,0
+KAI.US,D,20230720,000000,214.25,219.98,211.885,213.92,48887,0
+KAI.US,D,20230721,000000,214.99,216,211.05,211.34,54923,0
+KAI.US,D,20230724,000000,212.81,213.52,209.29,209.93,31745,0
+KAI.US,D,20230725,000000,209.73,212.92,209.54,209.96,42082,0
+KAI.US,D,20230726,000000,210.29,212.11,208.19,210.77,35750,0
+KAI.US,D,20230727,000000,210.83,214.29,210.83,214.27,53020,0
+KAI.US,D,20230728,000000,214.33,220.09,214.33,217.24,36170,0
+KAI.US,D,20230731,000000,216.96,224.99,216.96,222.85,64506,0
+KAI.US,D,20230801,000000,224.24,226.33,220.99,222.62,70927,0
+KAI.US,D,20230802,000000,219.04,219.04,196.99,208.02,93018,0
+KAI.US,D,20230803,000000,208.85,212.59,206.86,211.9,79740,0
+KAI.US,D,20230804,000000,211.85,217.73,211.85,212.11,31526,0
+KAI.US,D,20230807,000000,212.57,216.22,211.93,216.14,67832,0
+KAI.US,D,20230808,000000,216,216.955,210.87,215.81,58616,0
+KAI.US,D,20230809,000000,214.66,216.37,212.215,213.1,41149,0
+KAI.US,D,20230810,000000,214.54,215.63,212.07,213.1,25287,0
+KAI.US,D,20230811,000000,214,214.29,213.055,213.43,22235,0
+KAI.US,D,20230814,000000,212.51,220.98,212.22,218.39,72275,0
+KAI.US,D,20230815,000000,217.33,217.525,214.95,216.3,29184,0
+KAI.US,D,20230816,000000,216.23,219.405,215.52,215.8,44820,0
+KAI.US,D,20230817,000000,216.14,216.59,212.43,213.13,34933,0
+KAI.US,D,20230818,000000,211.77,215.15,211.77,212.22,30055,0
+KAI.US,D,20230821,000000,212.02,213.85,210.43,211.96,30823,0
+KAI.US,D,20230822,000000,212.23,212.925,210.44,211.24,25977,0
+KAI.US,D,20230823,000000,212.3172,214.095,211.95,212.93,23314,0
+KAI.US,D,20230824,000000,211.04,214.625,211.04,211.96,27694,0
+KAI.US,D,20230825,000000,212,215.09,212,213.57,32111,0
+KAI.US,D,20230828,000000,215.32,217.2,214.81,215.09,21307,0
+KAI.US,D,20230829,000000,215.61,218.56,214.43,218.3,24252,0
+KAI.US,D,20230830,000000,218.055,220.31,218.055,220.1,28984,0
+KAI.US,D,20230831,000000,219.34,221.79,219.225,219.74,47291,0
+KAI.US,D,20230901,000000,220.3,221.08,219.26,220.5,45701,0
+KAI.US,D,20230905,000000,218.66,220.25,213.865,219.7,69762,0
+KAI.US,D,20230906,000000,218.38,220.96,218.02,220,32654,0
+KAI.US,D,20230907,000000,220.08,221.11,216.855,220.01,50361,0
+KAI.US,D,20230908,000000,219.035,220.73,217.99,219.22,50563,0
+KAI.US,D,20230911,000000,220,221.51,217.78,220,69879,0
+KAI.US,D,20230912,000000,219.6,222.09,218.66,220,33537,0
+KAI.US,D,20230913,000000,218.9,220.895,218.41,219.28,64544,0
+KAI.US,D,20230914,000000,221.86,223.45,219.175,222.05,55102,0
+KAI.US,D,20230915,000000,223.33,223.33,220.12,220.88,86459,0
+KAI.US,D,20230918,000000,222.2,223.98,219.95,220.96,170489,0
+KAI.US,D,20230919,000000,220.45,222.45,219.4844,220.7,53984,0
+KAI.US,D,20230920,000000,221.74,223.44,220.15,220.76,65804,0
+KAI.US,D,20230921,000000,221.18,222.455,218.58,221.02,90586,0
+KAI.US,D,20230922,000000,220.28,222.79,220.28,220.84,64547,0
+KAI.US,D,20230925,000000,219.06,223.52,219.06,222.38,50690,0
+KAI.US,D,20230926,000000,221.995,223.32,221.33,222,55151,0
+KAI.US,D,20230927,000000,222.94,224.22,221.96,223.29,53284,0
+KAI.US,D,20230928,000000,223.25,226.76,223.25,225.76,49099,0
+KAI.US,D,20230929,000000,226.72,227.29,223.785,225.55,85545,0
+KAI.US,D,20231002,000000,225.03,226.58,223.04,225.53,116300,0
+KAI.US,D,20231003,000000,225.1,227.0499,223.96,224.67,135075,0
+KAI.US,D,20231004,000000,225.22,226.6422,223.28,226.18,56326,0
+KAI.US,D,20231005,000000,225.79,227.38,224.19,226.51,42471,0
+KAI.US,D,20231006,000000,225.89,228.945,225.375,227.25,47397,0
+KAI.US,D,20231009,000000,225.46,230.5399,225.46,229.62,25656,0
+KAI.US,D,20231010,000000,229.7,233.435,227.13,227.13,75056,0
+KAI.US,D,20231011,000000,226.99,232.09,226.99,231.77,68353,0
+KAI.US,D,20231012,000000,230.972,233.3,228.78,229.38,83991,0
+KAI.US,D,20231013,000000,228.81,229.3016,225.31,226.87,88151,0
+KAI.US,D,20231016,000000,228.94,233.28,228.94,232.84,78220,0
+KAI.US,D,20231017,000000,232.18,236.54,230.92,231.05,120820,0
+KAI.US,D,20231018,000000,229.33,229.33,224.22,224.23,87143,0
+KAI.US,D,20231019,000000,224.49,229.58,224.49,227.44,105620,0
+KAI.US,D,20231020,000000,228.15,228.15,222.85,222.97,84711,0
+KAI.US,D,20231023,000000,222.99,223.74,218.28,218.88,65926,0
+KAI.US,D,20231024,000000,221.23,221.67,215.4225,217.8,77094,0
+KAI.US,D,20231025,000000,216.22,218.34,214.65,215,103753,0
+KAI.US,D,20231026,000000,216.43,217.48,214.21,217.03,94712,0
+KAI.US,D,20231027,000000,216.9,219.995,216.51,217.99,83120,0
+KAI.US,D,20231030,000000,220.57,222.46,218.36,220.28,53167,0
+KAI.US,D,20231031,000000,219.77,221.15,218.815,220,76277,0
+KAI.US,D,20231101,000000,217.85,235.47,217.85,235.36,221471,0
+KAI.US,D,20231102,000000,234.69,238.3699,231.83,237.71,66589,0
+KAI.US,D,20231103,000000,241.09,245.2,239.04,244.39,83534,0
+KAI.US,D,20231106,000000,242.09,246.99,242.075,245.7,72162,0
+KAI.US,D,20231107,000000,244.1,246.105,243.095,245.23,91275,0
+KAI.US,D,20231108,000000,244.89,245.97,244.355,245.07,122611,0
+KAI.US,D,20231109,000000,247.78,248.05,244.945,245.45,70576,0
+KAI.US,D,20231110,000000,247.57,249.09,245.77,248,43335,0
+KAI.US,D,20231113,000000,254,254,247.85,250.33,63169,0
+KAI.US,D,20231114,000000,255.94,260.28,254.97,260.18,71394,0
+KAI.US,D,20231115,000000,259.19,266.34,259.07,261.67,154709,0
+KAI.US,D,20231116,000000,261.25,261.25,257.575,260.55,55993,0
+KAI.US,D,20231117,000000,262.13,262.8699,258.94,258.94,215559,0
+KAI.US,D,20231120,000000,257.98,261.25,257.65,259.08,69656,0
+KAI.US,D,20231121,000000,257.71,261.59,257.02,261.4,61555,0
+KAI.US,D,20231122,000000,263.55,264.575,261.58,262.59,39133,0
+KAI.US,D,20231124,000000,262.9,265.48,262.9,264.71,22183,0
+KAI.US,D,20231127,000000,261.96,265.97,259.52,264.11,64540,0
+KAI.US,D,20231128,000000,262.33,263.9,257.92,259.55,52027,0
+KAI.US,D,20231129,000000,262.05,263.44,258.515,258.77,83532,0
+KAI.US,D,20231130,000000,260.77,261.77,257,260.62,113088,0
+KAI.US,D,20231201,000000,259.84,263.73,257.85,262.32,96154,0
+KAI.US,D,20231204,000000,260.49,272.11,260.49,271.58,117510,0
+KAI.US,D,20231205,000000,270.56,270.56,263.99,265.7,75416,0
+KAI.US,D,20231206,000000,267.97,268.75,265.9,267.35,97265,0
+KAI.US,D,20231207,000000,268.39,268.39,263.88,265.34,53709,0
+KAI.US,D,20231208,000000,264.37,269,264.37,267.96,50259,0
+KAI.US,D,20231211,000000,267.44,269.08,267.29,268.66,38069,0
+KAI.US,D,20231212,000000,268.5,270.14,267.35,270.04,48435,0
+KAI.US,D,20231213,000000,270,275.66,268.06,273.5,67419,0
+KAI.US,D,20231214,000000,274,282.255,274,281.56,115131,0
+KAI.US,D,20231215,000000,281.29,282.77,277.64,278.27,95132,0
+KAI.US,D,20231218,000000,279.82,279.82,274.85,275.7,83656,0
+KAI.US,D,20231219,000000,277.57,279.22,275.45,278.15,98243,0
+KAI.US,D,20231220,000000,279.33,283.995,276.29,276.33,65340,0
+KAI.US,D,20231221,000000,275.52,278.525,275.52,276.35,53479,0
+KAI.US,D,20231222,000000,277.51,281.4,277.51,279.77,52176,0
+KAI.US,D,20231226,000000,280.53,286.22,280.53,284.18,70361,0
+KAI.US,D,20231227,000000,285.29,288.24,285.17,285.38,52693,0
+KAI.US,D,20231228,000000,283.99,287.8,283.99,284.23,42903,0
+KAI.US,D,20231229,000000,286.09,286.69,280.15,280.31,45571,0
+KAI.US,D,20240102,000000,279.67,280.885,271.2,274.41,106375,0
+KAI.US,D,20240103,000000,274.14,274.14,261.46,261.83,96908,0
+KAI.US,D,20240104,000000,260.46,266.87,258.12,261.89,63109,0
+KAI.US,D,20240105,000000,259.39,263.02,258.7,258.74,70891,0
+KAI.US,D,20240108,000000,259.61,261.195,257.445,260.04,72690,0
+KAI.US,D,20240109,000000,257.13,260.38,256.4,259.27,64583,0
+KAI.US,D,20240110,000000,257.95,259.57,257.12,259.55,59575,0
+KAI.US,D,20240111,000000,259.39,262.83,257.16,262.64,46216,0
+KAI.US,D,20240112,000000,265.35,265.88,260.8,262.71,66320,0
+KAI.US,D,20240116,000000,260.51,263.39,260.51,261.14,52310,0
+KAI.US,D,20240117,000000,259.2,262.345,259.2,261.14,63584,0
+KAI.US,D,20240118,000000,262.52,265.87,261.355,265.87,83672,0
+KAI.US,D,20240119,000000,266.35,270.03,262.672,269.95,76016,0
+KAI.US,D,20240122,000000,272.26,279.895,271.63,277.76,74519,0
+KAI.US,D,20240123,000000,279.81,279.81,275.28,276.47,48113,0
+KAI.US,D,20240124,000000,278.85,281.24,271.37,272.74,53763,0
+KAI.US,D,20240125,000000,278.41,280.16,272.52,273.8,66247,0
+KAI.US,D,20240126,000000,275.26,279.44,272.33,274.11,61333,0
+KAI.US,D,20240129,000000,274.59,279.41,272,278.38,46966,0
+KAI.US,D,20240130,000000,277.11,289.58,276.605,287.2,141122,0
+KAI.US,D,20240131,000000,286.36,290.38,283.88,286,248137,0
+KAI.US,D,20240201,000000,288.65,292.14,282.72,291.41,67852,0
+KAI.US,D,20240202,000000,288.58,296.65,287.66,295.12,70766,0
+KAI.US,D,20240205,000000,292.1,294.11,289.36,292.12,81563,0
+KAI.US,D,20240206,000000,291.75,295.42,291.59,294.9,73632,0
+KAI.US,D,20240207,000000,295.24,297.57,292.925,294.5,75226,0
+KAI.US,D,20240208,000000,295.99,300.44,294.4,300.06,74969,0
+KAI.US,D,20240209,000000,301.63,309.055,300.97,308.76,64889,0
+KAI.US,D,20240212,000000,307.3,311.02,304.92,310.2,109735,0
+KAI.US,D,20240213,000000,301.67,304.76,298.35,304.13,162931,0
+KAI.US,D,20240214,000000,308.69,315.15,307.78,315.01,91678,0
+KAI.US,D,20240215,000000,322.67,354.02,318.23,340.62,341027,0
+KAI.US,D,20240216,000000,340.4,340.78,334.35,339.08,151765,0
+KAI.US,D,20240220,000000,333.62,333.62,315.7,317.14,180602,0
+KAI.US,D,20240221,000000,315.17,317.36,312.12,315,118833,0
+KAI.US,D,20240222,000000,315.5,325.03,314.92,323.26,139454,0
+KAI.US,D,20240223,000000,323.05,324.14,321.375,321.52,76600,0
+KAI.US,D,20240226,000000,319.64,324.21,319.64,323.1,82457,0
+KAI.US,D,20240227,000000,325.65,329.72,323.21,329.36,113444,0
+KAI.US,D,20240228,000000,327.69,334.35,327.69,332.44,82845,0
+KAI.US,D,20240229,000000,336.54,338.78,331.67,337.3,67981,0
+KAI.US,D,20240301,000000,336.48,336.48,323.59,327,147231,0
+KAI.US,D,20240304,000000,327.8,333.555,326.19,326.29,88737,0
+KAI.US,D,20240305,000000,322.85,325.48,316.92,319.83,97048,0
+KAI.US,D,20240306,000000,321.46,325.96,320.42,323.89,84190,0
+KAI.US,D,20240307,000000,327.3,332.94,326.04,331.81,89707,0
+KAI.US,D,20240308,000000,332.39,337.06,326.07,327,110567,0
+KAI.US,D,20240311,000000,325.1,325.535,317.6064,322.75,107678,0
+KAI.US,D,20240312,000000,323.98,326.73,320.21,324.54,65218,0
+KAI.US,D,20240313,000000,324.66,327.485,323.05,326.69,136655,0
+KAI.US,D,20240314,000000,324.26,324.41,315.325,316.83,138852,0
+KAI.US,D,20240315,000000,315.24,320.56,315.24,317.81,224802,0
+KAI.US,D,20240318,000000,318.26,320.71,316.025,316.21,130278,0
+KAI.US,D,20240319,000000,314.92,318.76,313.97,315.64,164300,0
+KAI.US,D,20240320,000000,314.41,322.46,313.38,321.06,82584,0
+KAI.US,D,20240321,000000,323.265,329.17,323.265,326.13,60406,0
+KAI.US,D,20240322,000000,326.57,326.57,323.23,326.39,66374,0
+KAI.US,D,20240325,000000,326.96,328.39,317.16,317.25,53150,0
+KAI.US,D,20240326,000000,318.67,325.24,318.29,321.86,106217,0
+KAI.US,D,20240327,000000,323,333.51,323,333.28,90681,0
+KAI.US,D,20240328,000000,321.67,331.755,321.67,328.1,89569,0
+KAI.US,D,20240401,000000,330.86,332.02,325.1,327.31,63709,0
+KAI.US,D,20240402,000000,324.76,325.41,314.33,314.71,65115,0
+KAI.US,D,20240403,000000,311.53,314.29,307.525,309.27,86009,0
+KAI.US,D,20240404,000000,313.26,314.51,302.72,303.35,77248,0
+KAI.US,D,20240405,000000,302.5,305.26,299.1,299.7,142615,0
+KAI.US,D,20240408,000000,302.56,309.06,301.76,305.86,57738,0
+KAI.US,D,20240409,000000,305.71,307.29,297.01,305.22,63612,0
+KAI.US,D,20240410,000000,299.06,301.5,292.185,297,100623,0
+KAI.US,D,20240411,000000,298.33,300.42,295.3,297.49,59909,0
+KAI.US,D,20240412,000000,293.8,295.57,292.05,293.77,62419,0
+KAI.US,D,20240415,000000,296.28,296.28,289.37,290.92,45019,0
+KAI.US,D,20240416,000000,288.49,292.73,288.49,291.03,50135,0
+KAI.US,D,20240417,000000,291.57,291.57,284.64,285.1,61056,0
+KAI.US,D,20240418,000000,284.49,287.255,282.835,283.9,66657,0
+KAI.US,D,20240419,000000,283.62,286.02,281.12,281.66,92161,0
+KAI.US,D,20240422,000000,284.33,286.75,280.19,282.76,53180,0
+KAI.US,D,20240423,000000,283.86,290.14,282.99,289.5,45601,0
+KAI.US,D,20240424,000000,287.96,292.44,284.465,285.89,66939,0
+KAI.US,D,20240425,000000,282.12,282.12,276.74,279.58,58826,0
+KAI.US,D,20240426,000000,279.98,282.9017,277.73,282.37,63833,0
+KAI.US,D,20240429,000000,284.62,287.17,281.49,287.16,138016,0
+KAI.US,D,20240430,000000,286.59,286.59,271.39,273.79,125037,0
+KAI.US,D,20240501,000000,260.01,269.54,249.5104,261.52,330510,0
+KAI.US,D,20240502,000000,264.01,270.61,259.195,266.86,212520,0
+KAI.US,D,20240503,000000,271.58,273.12,266.83,272.46,100195,0
+KAI.US,D,20240506,000000,275.4,283.53,275.4,281.26,81442,0
+KAI.US,D,20240507,000000,282.18,283.245,279.29,281.44,83886,0
+KAI.US,D,20240508,000000,278.53,283.9,278.53,283.73,53638,0
+KAI.US,D,20240509,000000,284.57,287.55,284.57,287.25,38524,0
+KAI.US,D,20240510,000000,288.8,288.8,283.315,287.55,37314,0
+KAI.US,D,20240513,000000,289.2,289.2,281.64,282.53,79800,0
+KAI.US,D,20240514,000000,286.14,286.14,278.15,282.46,78450,0
+KAI.US,D,20240515,000000,286.2,286.99,280.8,280.83,62277,0
+KAI.US,D,20240516,000000,281.29,281.92,278.811,279.13,61694,0
+KAI.US,D,20240517,000000,284.71,284.71,276.12,279.02,109264,0
+KAI.US,D,20240520,000000,279.25,289.605,279.25,286.56,77703,0
+KAI.US,D,20240521,000000,284.85,286.99,282.78,285,40867,0
+KAI.US,D,20240522,000000,283.76,284.335,274.95,276.55,77157,0
+KAI.US,D,20240523,000000,277.37,277.37,268.13,269.28,101488,0
+KAI.US,D,20240524,000000,270.97,273.23,270.96,273.22,43677,0
+KAI.US,D,20240528,000000,275.76,275.76,269.34,270.01,74095,0
+KAI.US,D,20240529,000000,266.23,270.775,266.23,269.99,73841,0
+KAI.US,D,20240530,000000,272.55,278.32,269.63,275.21,65688,0
+KAI.US,D,20240531,000000,277.27,286.48,273.54,286.01,117668,0
+KAI.US,D,20240603,000000,287.61,288.27,277.145,279.93,103748,0
+KAI.US,D,20240604,000000,277.77,279.9,274.47,275.37,79049,0
+KAI.US,D,20240605,000000,276.44,287,276.44,280.79,99733,0
+KAI.US,D,20240606,000000,280.06,280.93,273.535,279.62,78189,0
+KAI.US,D,20240607,000000,279.1,280.18,272.05,272.58,41359,0
+KAI.US,D,20240610,000000,269.75,280.27,269.75,278.94,72256,0
+KAI.US,D,20240611,000000,277.31,279.15,274.99,277.41,52168,0
+KAI.US,D,20240612,000000,285.55,289.96,284.95,288.3,80721,0
+KAI.US,D,20240613,000000,287.05,287.1,280.54,287.01,77283,0
+KAI.US,D,20240614,000000,281.76,283.64,277.22,281.34,70045,0
+KAI.US,D,20240617,000000,280.28,281.14,277.62,278.54,88045,0
+KAI.US,D,20240618,000000,278.95,282.93,276.62,280.18,76356,0
+KAI.US,D,20240620,000000,279.04,282.72,277.25,281.78,66626,0
+KAI.US,D,20240621,000000,281.87,286.205,279.95,284.17,141496,0
+KAI.US,D,20240624,000000,285.08,289.8,281.275,286.9,60762,0
+KAI.US,D,20240625,000000,285.29,285.29,280.97,283.9,88136,0
+KAI.US,D,20240626,000000,279.64,286.96,279.64,286.38,54401,0
+KAI.US,D,20240627,000000,288.61,294.96,285.65,292.96,191788,0
+KAI.US,D,20240628,000000,295.59,296.21,290.46,293.78,232967,0
+KAI.US,D,20240701,000000,295.17,295.17,286.9,290.34,105432,0
+KAI.US,D,20240702,000000,295.39,295.65,290.45,292.73,78505,0
+KAI.US,D,20240703,000000,294.13,296.79,292.12,295.93,28931,0
+KAI.US,D,20240705,000000,295.07,296.81,292.32,296.81,31860,0
+KAI.US,D,20240708,000000,298.85,301.99,298.835,299.68,34329,0
+KAI.US,D,20240709,000000,299.55,303.03,299.395,301.59,64807,0
+KAI.US,D,20240710,000000,302.52,307.2899,301.675,306.56,43823,0
+KAI.US,D,20240711,000000,312.37,319.555,312.22,316.43,69920,0
+KAI.US,D,20240712,000000,319.79,325.18,318.365,324.4,91860,0
+KAI.US,D,20240715,000000,325.43,337.44,325.43,329.2,100525,0
+KAI.US,D,20240716,000000,332,342.367,331.44,341.28,90833,0
+KAI.US,D,20240717,000000,337.71,343.395,336.52,339.46,115654,0
+KAI.US,D,20240718,000000,336.17,342.86,333.07,333.52,52191,0
+KAI.US,D,20240719,000000,333.63,336,330.44,331.84,52536,0
+KAI.US,D,20240722,000000,334.82,343.32,329.98,342.56,65885,0
+KAI.US,D,20240723,000000,342.52,350.27,342.41,348.08,62930,0
+KAI.US,D,20240724,000000,344.39,349.645,335.035,335.36,57116,0
+KAI.US,D,20240725,000000,338.39,354.04,336.46,346.08,63402,0
+KAI.US,D,20240726,000000,351.11,356.36,351.11,355.83,63136,0
+KAI.US,D,20240729,000000,354.16,359.55,351.52,353.52,67870,0
+KAI.US,D,20240730,000000,354.84,359.85,351.98,356.64,91829,0
+KAI.US,D,20240731,000000,355,363.4,340.15,351.49,176079,0
+KAI.US,D,20240801,000000,348.72,348.72,321.59,324.77,101124,0
+KAI.US,D,20240802,000000,309.19,314,301.86,309.57,102966,0
+KAI.US,D,20240805,000000,295.4,302.945,292.57,302.02,125290,0
+KAI.US,D,20240806,000000,303.09,309.72,302.295,303.3,52434,0
+KAI.US,D,20240807,000000,308.28,309.06,296.26,296.26,45694,0
+KAI.US,D,20240808,000000,299.97,301.25,297.68,300.23,71917,0
+KAI.US,D,20240809,000000,299.86,299.86,294.035,294.66,57903,0
+KAI.US,D,20240812,000000,294.64,294.77,288.99,290.3,71181,0
+KAI.US,D,20240813,000000,293.54,302.16,288.93,301.03,64911,0
+KAI.US,D,20240814,000000,302.05,308.44,300,308.42,121046,0
+KAI.US,D,20240815,000000,318.32,318.77,309,309.7,73115,0
+KAI.US,D,20240816,000000,309.3,312.31,307.155,309.7,59530,0
+KAI.US,D,20240819,000000,309.27,313.28,305.475,307.35,49095,0
+KAI.US,D,20240820,000000,307.24,310.98,305.23,305.31,50770,0
+KAI.US,D,20240821,000000,309.48,313.44,306.54,312.91,31968,0
+KAI.US,D,20240822,000000,311.045,311.09,307.57,310.16,38023,0
+KAI.US,D,20240823,000000,313.53,323.75,313.53,320.25,46465,0
+KAI.US,D,20240826,000000,323.66,324.55,320.02,320.68,37490,0
+KAI.US,D,20240827,000000,318.91,320.11,315.655,318.65,30966,0
+KAI.US,D,20240828,000000,318.36,320.1,316.34,318.6,44920,0
+KAI.US,D,20240829,000000,322.2,323.4,318.2644,320.13,38718,0
+KAI.US,D,20240830,000000,319.34,321.77,314.05,321.13,60627,0
+KAI.US,D,20240903,000000,318.27,319.99,301.61,303.38,48602,0
+KAI.US,D,20240904,000000,302.94,308,301.47,307.92,52095,0
+KAI.US,D,20240905,000000,307.57,307.7,301.09,302.98,72765,0
+KAI.US,D,20240906,000000,305.21,305.225,297.07,301.11,68324,0
+KAI.US,D,20240909,000000,301.34,306.3,301.165,303.17,87458,0
+KAI.US,D,20240910,000000,305.66,308,303.4,308,53410,0
+KAI.US,D,20240911,000000,306.58,309.07,298.755,308.61,76976,0
+KAI.US,D,20240912,000000,311.97,314.59,307.19,313.9,54708,0
+KAI.US,D,20240913,000000,318.8,327.505,315.615,323.59,44205,0
+KAI.US,D,20240916,000000,323.59,325.87,319.62,325.85,80171,0
+KAI.US,D,20240917,000000,330.16,335.02,327.595,333.65,77356,0
+KAI.US,D,20240918,000000,331.51,331.87,319.01,321.02,108156,0
+KAI.US,D,20240919,000000,330.48,342.32,327.49,341.67,71586,0
+KAI.US,D,20240920,000000,342.34,342.34,332.42,332.98,217251,0
+KAI.US,D,20240923,000000,336.64,337.93,332.72,335.41,81217,0
+KAI.US,D,20240924,000000,337.75,344.46,336.68,340.03,55031,0
+KAI.US,D,20240925,000000,342.06,343.81,331.48,332.9,46614,0
+KAI.US,D,20240926,000000,338.09,340.04,334.05,334.3,64749,0
+KAI.US,D,20240927,000000,337.37,342.85,334.36,335.08,66122,0
+KAI.US,D,20240930,000000,337.58,339.8375,335.45,338,67149,0
+KAI.US,D,20241001,000000,338.57,338.57,330.065,331.59,62765,0
+KAI.US,D,20241002,000000,328.01,331.93,325.61,326.33,36887,0
+KAI.US,D,20241003,000000,325.52,327.02,320.755,321.41,66436,0
+KAI.US,D,20241004,000000,327.54,327.6,323.61,326.27,53580,0
+KAI.US,D,20241007,000000,323.05,327.65,320.78,323.97,66994,0
+KAI.US,D,20241008,000000,325.67,325.67,321.8,323.15,47278,0
+KAI.US,D,20241009,000000,323.86,329.89,321.08,322.38,51625,0
+KAI.US,D,20241010,000000,317.65,320.8499,315.42,320.2,59471,0
+KAI.US,D,20241011,000000,322.87,329.63,322.87,328.16,35890,0
+KAI.US,D,20241014,000000,327.34,331.305,327.34,328.81,40779,0
+KAI.US,D,20241015,000000,330.35,337.05,328.88,329.53,52137,0
+KAI.US,D,20241016,000000,333.74,338.13,333.74,334.83,42168,0
+KAI.US,D,20241017,000000,337,337,333.25,334.68,31217,0
+KAI.US,D,20241018,000000,336.33,336.33,327.09,328.09,31902,0
+KAI.US,D,20241021,000000,326.6,327.78,321.74,324.08,59747,0
+KAI.US,D,20241022,000000,323.67,323.67,317.44,318.33,37262,0
+KAI.US,D,20241023,000000,316.82,320.525,314.01,317,27618,0
+KAI.US,D,20241024,000000,317.28,319.32,311.94,317.97,62871,0
+KAI.US,D,20241025,000000,321.96,323.06,315.74,316.45,33206,0
+KAI.US,D,20241028,000000,319.94,322.875,319.5,322.15,31876,0
+KAI.US,D,20241029,000000,319.38,321.54,316.065,320.55,40994,0
+KAI.US,D,20241030,000000,315,343.53,315,335.71,102757,0
+KAI.US,D,20241031,000000,332.77,336.5475,331.05,333.06,72427,0
+KAI.US,D,20241101,000000,337.36,345.885,337.36,343.38,72607,0
+KAI.US,D,20241104,000000,343,350.99,342.575,349.69,45914,0
+KAI.US,D,20241105,000000,347.6,359.79,347.6,359.74,51976,0
+KAI.US,D,20241106,000000,382.1,393.19,382.1,385.16,141339,0
+KAI.US,D,20241107,000000,382.93,388.21,378.475,387.14,77351,0
+KAI.US,D,20241108,000000,389.43,399.91,389.43,399.83,81390,0
+KAI.US,D,20241111,000000,408.28,422.54,402,406.46,81366,0
+KAI.US,D,20241112,000000,404.77,405.84,395.415,397.36,79490,0
+KAI.US,D,20241113,000000,398.203,403.13,389.45,392.89,99885,0
+KAI.US,D,20241114,000000,393.48,399.075,391.57,392.66,54288,0
+KAI.US,D,20241115,000000,394.13,396.14,385.08,391.88,91597,0
+KAI.US,D,20241118,000000,392.3,400.625,390.2981,397.28,48986,0
+KAI.US,D,20241119,000000,393.115,399.71,390.26,395.71,76841,0
+KAI.US,D,20241120,000000,395.01,395.82,384.21,392.69,180854,0
+KAI.US,D,20241121,000000,396.67,408.76,394.67,408.42,70315,0
+KAI.US,D,20241122,000000,414.44,420.01,412,419.01,101583,0
+KAI.US,D,20241125,000000,424.245,429.95,418.035,418.68,172545,0
+KAI.US,D,20241126,000000,417.0125,423.86,414.37,422.93,110869,0
+KAI.US,D,20241127,000000,422.73,422.73,398.2355,403.46,166826,0
+KAI.US,D,20241129,000000,404.0611,416.21,404.0611,412.79,119702,0
+KAI.US,D,20241202,000000,410.06,414.77,400.74,413.32,101821,0
+KAI.US,D,20241203,000000,411.89,416.63,406.47,411.8,116738,0
+KAI.US,D,20241204,000000,414.05,417.45,405.62,410.84,78832,0
+KAI.US,D,20241205,000000,411.55,411.55,403.05,404.81,56075,0
+KAI.US,D,20241206,000000,408.49,411.115,405.92,408.16,50424,0
+KAI.US,D,20241209,000000,409.485,420.74,406.77,407.58,97567,0
+KAI.US,D,20241210,000000,401.17,406.75,395.55,395.7,94961,0
+KAI.US,D,20241211,000000,399.43,400.0199,379.71,380.75,153740,0
+KAI.US,D,20241212,000000,383.02,385.69,378,382.08,85225,0
+KAI.US,D,20241213,000000,378.195,378.195,365.52,369.94,100538,0
+KAI.US,D,20241216,000000,369.305,373.68,359.54,360.3,148035,0
+KAI.US,D,20241217,000000,357.88,359.815,351.16,354.25,159028,0
+KAI.US,D,20241218,000000,352,364.285,349.3425,352.81,304217,0
+KAI.US,D,20241219,000000,354.085,355.7,348.13,351.99,204100,0
+KAI.US,D,20241220,000000,349.28,354.325,345.15,347.07,200177,0
+KAI.US,D,20241223,000000,346.245,349.5,343.26,348.93,157136,0
+KAI.US,D,20241224,000000,346.42,354.6,346.42,354.03,33314,0
+KAI.US,D,20241226,000000,352.935,357.3,351.225,356.93,44866,0
+KAI.US,D,20241227,000000,354.57,354.9,347.42,350.8,55515,0
+KAI.US,D,20241230,000000,345.07,349.89,341.55,345.64,48897,0
+KAI.US,D,20241231,000000,348.025,349.89,344.62,344.99,105317,0
+KAI.US,D,20250102,000000,350.7,352.62,343.5,347.02,67374,0
+KAI.US,D,20250103,000000,350.99,353.33,346.0276,352,131721,0
+KAI.US,D,20250106,000000,353.95,362.7,351.525,353.89,366398,0
+KAI.US,D,20250107,000000,351.47,354.95,344.3,347.15,58519,0
+KAI.US,D,20250108,000000,342,347.62,341.4,345.13,81323,0
+KAI.US,D,20250110,000000,325.655,342.695,319.35,340.97,143066,0
+KAI.US,D,20250113,000000,338.065,348.49,335.48,348.48,124592,0
+KAI.US,D,20250114,000000,353.62,355.83,351.45,354.31,113980,0
+KAI.US,D,20250115,000000,358.165,364.525,356.94,363.94,80685,0
+KAI.US,D,20250116,000000,363.3196,367.8,363.3196,366.99,61361,0
+KAI.US,D,20250117,000000,375.045,375.045,363.755,367.03,78975,0
+KAI.US,D,20250121,000000,373.02,377.645,369.25,376.69,92828,0
+KAI.US,D,20250122,000000,377.4,377.4,373.77,375,72006,0
+KAI.US,D,20250123,000000,373.78,378.49,373.78,378.01,60333,0
+KAI.US,D,20250124,000000,373.86,377.85,370.31,377.85,55867,0
+KAI.US,D,20250127,000000,373.14,380.32,370.8009,379.91,67404,0
+KAI.US,D,20250128,000000,381.53,386.55,377.51,386.09,54205,0
+KAI.US,D,20250129,000000,385.36,386.1,372.89,372.99,89260,0
+KAI.US,D,20250130,000000,378.6,381.14,372.99,376.21,54134,0
+KAI.US,D,20250131,000000,374.21,379.54,371.41,372.9,53337,0
+KAI.US,D,20250203,000000,362.327,366.375,359.565,365.42,121770,0
+KAI.US,D,20250204,000000,367.795,371.235,364.81,367.78,53159,0
+KAI.US,D,20250205,000000,365.91,373.99,364.82,370.26,67216,0
+KAI.US,D,20250206,000000,370.12,372.36,365.29,369.37,64721,0
+KAI.US,D,20250207,000000,365.62,372.07,362.7,364.83,70704,0
+KAI.US,D,20250210,000000,363.51,369.52,362.22,368.34,63063,0
+KAI.US,D,20250211,000000,367.33,367.33,360.7,364.35,86536,0
+KAI.US,D,20250212,000000,353.78,362.42,352.27,356.84,103534,0
+KAI.US,D,20250213,000000,362.59,384,351.5,354.19,125350,0
+KAI.US,D,20250214,000000,401.28,403.37,375.01,388.46,587273,0
+KAI.US,D,20250218,000000,388.935,409.73,383.59,398.39,2393747,0
+KAI.US,D,20250219,000000,391.59,398.69,386.43,395.07,286348,0
+KAI.US,D,20250220,000000,394.79,395.07,384.1675,387.7,225353,0
+KAI.US,D,20250221,000000,387.13,391.32,378.22,382.5,238504,0
+KAI.US,D,20250224,000000,382.76,382.79,371.4,377.52,167039,0
+KAI.US,D,20250225,000000,382.24,383.615,374.08,378.31,132938,0
+KAI.US,D,20250226,000000,383.3,387.53,381.185,381.74,124694,0
+KAI.US,D,20250227,000000,380.19,381.515,373.08,373.08,134596,0
+KAI.US,D,20250228,000000,372.8,377.5,367.21,374.48,138072,0
+KAI.US,D,20250303,000000,377.27,377.63,372.15,372.19,169688,0
+KAI.US,D,20250304,000000,366.95,366.95,358.025,360.62,178767,0
+KAI.US,D,20250305,000000,361.7,370.45,360.395,369.63,96692,0
+KAI.US,D,20250306,000000,366.795,376.54,366.795,374.32,99910,0
+KAI.US,D,20250307,000000,373.64,378.11,364.14,376.16,153198,0
+KAI.US,D,20250310,000000,373.19,381.73,370.03,371.06,149835,0
+KAI.US,D,20250311,000000,371.19,374.2,345.55,357.62,253421,0
+KAI.US,D,20250312,000000,360.395,360.395,344.43,344.74,188592,0
+KAI.US,D,20250313,000000,344.355,347.28,337.73,337.81,135050,0
+KAI.US,D,20250314,000000,341.47,353,339.965,352.46,113467,0
+KAI.US,D,20250317,000000,353.22,356.725,350,354.6,85833,0
+KAI.US,D,20250318,000000,352.1,352.1,342.86,342.99,120360,0
+KAI.US,D,20250319,000000,344.47,344.94,335.75,341.36,187983,0
+KAI.US,D,20250320,000000,337.997,346,335.85,341.18,185359,0
+KAI.US,D,20250321,000000,336.57,337.54,332.03,335.28,222934,0
+KAI.US,D,20250324,000000,344.64,349.42,341.04,345.55,81235,0
+KAI.US,D,20250325,000000,345.415,349.905,345.14,347.02,115799,0
+KAI.US,D,20250326,000000,348.94,351.1203,340.835,345.52,69140,0
+KAI.US,D,20250327,000000,343.26,352.37,343.26,351.2,228141,0
+KAI.US,D,20250328,000000,349.45,349.45,332.99,335.95,152791,0
+KAI.US,D,20250331,000000,330.14,341.29,323.6,336.91,127243,0
+KAI.US,D,20250401,000000,336.925,343.95,333.2,343.15,114520,0
+KAI.US,D,20250402,000000,342.11,350.505,338.09,350.17,81761,0
+KAI.US,D,20250403,000000,336.945,336.945,316.78,318.36,159419,0
+KAI.US,D,20250404,000000,302.7,311.005,295.8,305.66,179364,0
+KAI.US,D,20250407,000000,292.04,316.8075,289.78,299.93,270464,0
+KAI.US,D,20250408,000000,309.165,312.98,290.16,291.54,128151,0
+KAI.US,D,20250409,000000,290.83,335.56,287.88,328.64,194370,0
+KAI.US,D,20250410,000000,315.595,317.99,303.23,312.1,199324,0
+KAI.US,D,20250411,000000,304.21,318.62,301.21,317.67,121325,0
+KAI.US,D,20250414,000000,316.475,323.63,312.325,318.22,159385,0
+KAI.US,D,20250415,000000,319.41,324.14,315.33,319.05,94394,0
+KAI.US,D,20250416,000000,315.99,317.025,304.85,308.54,79573,0
+KAI.US,D,20250417,000000,308.98,316.86,303.07,305.37,142499,0
+KAI.US,D,20250421,000000,296.275,300,281.3,286.24,180961,0
+KAI.US,D,20250422,000000,292.71,296.55,286.8,294.58,192127,0
+KAI.US,D,20250423,000000,306.245,313.46,300.6,303.49,164346,0
+KAI.US,D,20250424,000000,303.95,317.82,303.41,315.71,118615,0
+KAI.US,D,20250425,000000,311.92,312.91,306.665,311.14,100771,0
+KAI.US,D,20250428,000000,313.63,316.68,307.44,313.67,134884,0
+KAI.US,D,20250429,000000,312.115,318.36,309.72,315.57,155185,0
+KAI.US,D,20250430,000000,294.5,303.8,286.44,295,353847,0
+KAI.US,D,20250501,000000,293.93,302.065,292.08,294.53,162176,0
+KAI.US,D,20250502,000000,302.45,304.85,298.51,300.11,120107,0
+KAI.US,D,20250505,000000,296.87,299.93,293.2,293.21,140153,0
+KAI.US,D,20250506,000000,289.75,293.16,287.12,288.4,105830,0
+KAI.US,D,20250507,000000,290.15,292.15,287.3967,290.65,101213,0
+KAI.US,D,20250508,000000,293.74,305.2,291.54,300.77,118673,0
+KAI.US,D,20250509,000000,302.37,304.09,297.83,303.2,221369,0
+KAI.US,D,20250512,000000,317.15,322.93,311.69,320.22,175439,0
+KAI.US,D,20250513,000000,323.01,329.2,321.105,327.69,164164,0
+KAI.US,D,20250514,000000,322.295,326.49,318.37,323.2,287720,0
+KAI.US,D,20250515,000000,323.645,327.46,320.85,322.3,159660,0
+KAI.US,D,20250516,000000,324.085,326.355,322,326.02,100424,0
+KAI.US,D,20250519,000000,321.685,323,317.475,320.28,119645,0
+KAI.US,D,20250520,000000,317.54,318.2599,313.66,316.39,72420,0
+KAI.US,D,20250521,000000,312.3,314.415,306.84,307.01,97367,0
+KAI.US,D,20250522,000000,305.32,312.11,302.99,308.93,150919,0
+KAI.US,D,20250523,000000,303,307.305,302.49,305.08,113819,0
+KAI.US,D,20250527,000000,311.38,324.51,306.22,323.11,139630,0
+KAI.US,D,20250528,000000,322.68,324.59,315.52,316.07,74688,0
+KAI.US,D,20250529,000000,320,321.33,315.6415,317.32,61232,0
+KAI.US,D,20250530,000000,315.71,317.38,313.56,313.91,106953,0
+KAI.US,D,20250602,000000,308.14,312.21,302.19,307.02,103955,0
+KAI.US,D,20250603,000000,307,314.17,304.88,313.01,85997,0
+KAI.US,D,20250604,000000,314.71,321.61,314.18,320.49,107015,0
+KAI.US,D,20250605,000000,318.11,326.58,315.1091,323.55,145138,0
+KAI.US,D,20250606,000000,327.575,331.53,325.795,329.57,77604,0
+KAI.US,D,20250609,000000,329.2401,339.7,327.2,333.06,209620,0
+KAI.US,D,20250610,000000,333.85,336.31,329.165,333.59,96825,0
+KAI.US,D,20250611,000000,334.22,335.695,328.8,329.5,181092,0
+KAI.US,D,20250612,000000,325.605,327.435,321.51,322.5,82734,0
+KAI.US,D,20250613,000000,319.515,321.62,313.925,315.46,101742,0
+KAI.US,D,20250616,000000,318.59,321.895,317.52,320.3,71301,0
+KAI.US,D,20250617,000000,317.42,321.32,310.66,310.67,155432,0
+KAI.US,D,20250618,000000,312.87,315.935,309.27,309.27,156540,0
+KAI.US,D,20250620,000000,311.07,312.23,301.8,302.12,141080,0
+KAI.US,D,20250623,000000,299.615,306.255,295.975,304.39,194344,0
+KAI.US,D,20250624,000000,306.75,312.78,303.3,308.73,114787,0
+KAI.US,D,20250625,000000,309.9,311.46,306.18,307.48,85878,0
+KAI.US,D,20250626,000000,308.92,315.03,307.01,314.07,73139,0
+KAI.US,D,20250627,000000,315,317.66,310.385,313.53,154958,0
+KAI.US,D,20250630,000000,317.91,319.18,312.065,317.45,185826,0
+KAI.US,D,20250701,000000,317.36,332.5,309.91,325.2,172484,0
+KAI.US,D,20250702,000000,326.665,330.4,325.335,329.67,79640,0
+KAI.US,D,20250703,000000,331.21,333.26,329.11,329.87,33786,0
+KAI.US,D,20250707,000000,326.51,329.1,317.42,318.1,117756,0
+KAI.US,D,20250708,000000,321.71,330.705,320.52,326.9,117106,0
+KAI.US,D,20250709,000000,327.92,331.76,325.87,330.16,182022,0
+KAI.US,D,20250710,000000,329.6,342.22,329.19,339.07,151444,0
+KAI.US,D,20250711,000000,337.1,337.1,329.68,332.37,104848,0
+KAI.US,D,20250714,000000,331.6,332.4,322.79,323.43,88648,0
+KAI.US,D,20250715,000000,324.085,325.97,317.57,317.81,110480,0
+KAI.US,D,20250716,000000,318,324.67,314.41,322.88,121096,0
+KAI.US,D,20250717,000000,325.99,335.995,325.27,334.59,90693,0
+KAI.US,D,20250718,000000,335.585,336.87,329.5,333.7,109233,0
+KAI.US,D,20250721,000000,336.48,336.8,326.37,326.76,51264,0
+KAI.US,D,20250722,000000,327.445,333.94,326.25,331.13,93918,0
+KAI.US,D,20250723,000000,334.1,343.86,334.1,342.55,74256,0
+KAI.US,D,20250724,000000,341.69,342.515,336.26,339.36,81937,0
+KAI.US,D,20250725,000000,339.33,345.7,336.38,345.38,82476,0
+KAI.US,D,20250728,000000,345.19,346.97,341.7375,344.02,96625,0
+KAI.US,D,20250729,000000,343.315,348.01,340.35,344.41,133654,0
+KAI.US,D,20250730,000000,354.3,369.97,343.28,358.61,294290,0
+KAI.US,D,20250731,000000,352.3,353.61,330.04,332.77,155866,0
+KAI.US,D,20250801,000000,327.55,329.045,318.215,324.07,117867,0
+KAI.US,D,20250804,000000,324.49,329.205,322.73,323.42,75180,0
+KAI.US,D,20250805,000000,324.42,327.625,321.66,325.38,87360,0
+KAI.US,D,20250806,000000,321.975,324.76,317.09,323.81,81081,0
+KAI.US,D,20250807,000000,323.86,327.15,321.435,325.64,63588,0
+KAI.US,D,20250808,000000,327.885,328.66,325.43,326.29,70831,0
+KAI.US,D,20250811,000000,321.7741,328.51,321.7741,328.45,140962,0
+KAI.US,D,20250812,000000,329.8,342.63,329.8,340.7,85870,0
+KAI.US,D,20250813,000000,341.105,357.65,341.105,356.34,115476,0
+KAI.US,D,20250814,000000,349.72,350.47,339.05,340.7,74534,0
+KAI.US,D,20250815,000000,339.73,342.37,337.08,339.61,110382,0
+KAI.US,D,20250818,000000,338.85,344.48,338.85,343.37,74713,0
+KAI.US,D,20250819,000000,346.61,348.465,337.93,340.39,140698,0
+KAI.US,D,20250820,000000,339.85,343.41,329.8,330.65,156572,0
+KAI.US,D,20250821,000000,329.31,332.26,320,326.66,137236,0
+KAI.US,D,20250822,000000,330.56,352.4899,327.1,340.9,106211,0
+KAI.US,D,20250825,000000,337.145,340.72,336.81,340.72,129678,0
+KAI.US,D,20250826,000000,337.87,341.28,336.87,337.69,77224,0
+KAI.US,D,20250827,000000,333.84,342.145,333.84,336.92,69386,0
+KAI.US,D,20250828,000000,335.76,339.89,325.23,330.19,168005,0
+KAI.US,D,20250829,000000,328.4,330.1,322.53,323.28,91260,0
+KAI.US,D,20250902,000000,320.485,320.485,315.37,317.84,64484,0
+KAI.US,D,20250903,000000,314.64,320.14,314.64,319.99,78631,0
+KAI.US,D,20250904,000000,318.66,328.97,318.66,328.21,60860,0
+KAI.US,D,20250905,000000,331.38,334.28,323.32,326.95,83195,0
+KAI.US,D,20250908,000000,328.775,331.05,322.521,325.68,83313,0
+KAI.US,D,20250909,000000,320.62,322.8,315.86,315.87,98936,0
+KAI.US,D,20250910,000000,316,323.57,313.56,318.75,156256,0
+KAI.US,D,20250911,000000,321.58,326.82,320.355,322.6,124035,0
+KAI.US,D,20250912,000000,320.4,320.41,311.65,313.52,71615,0
+KAI.US,D,20250915,000000,315.3,318.575,311.26,314.3,97309,0
+KAI.US,D,20250916,000000,312.61,314.66,307.59,309.04,123569,0
+KAI.US,D,20250917,000000,309.51,312.99,300.415,300.82,132688,0
+KAI.US,D,20250918,000000,305.47,309.725,301.12,308.8,105013,0
+KAI.US,D,20250919,000000,306,308.45,299.29,305.45,347536,0
+KAI.US,D,20250922,000000,305.23,307.21,300.81,307.12,107016,0
+KAI.US,D,20250923,000000,308.9,310.47,302.85,304.53,146404,0
+KAI.US,D,20250924,000000,305.93,307.08,302.27,303.83,136320,0
+KAI.US,D,20250925,000000,300.3,304.08,298.174,303.17,102807,0
+KAI.US,D,20250926,000000,305.67,309.45,299.94,302.68,83715,0
+KAI.US,D,20250929,000000,302.37,303.9,297.005,298.6,133055,0
+KAI.US,D,20250930,000000,299.08,299.085,293.3,297.58,122296,0
+KAI.US,D,20251001,000000,294.37,302.08,292.995,294.66,126324,0
+KAI.US,D,20251002,000000,297.12,298.32,294.28,298.3,84979,0
+KAI.US,D,20251003,000000,305,305,299.32,303.5,122370,0
+KAI.US,D,20251006,000000,308.44,308.44,299.65,305.21,109795,0
+KAI.US,D,20251007,000000,309.725,309.725,296.8775,298.03,95154,0
+KAI.US,D,20251008,000000,297.5675,303.51,297.06,298.84,89229,0
+KAI.US,D,20251009,000000,297.405,299,284.255,286.33,185956,0
+KAI.US,D,20251010,000000,285.23,287.47,270.73,272.53,197432,0
+KAI.US,D,20251013,000000,279.36,280.795,275.62,278.68,98463,0
+KAI.US,D,20251014,000000,275.92,292.97,274.74,292.55,208998,0
+KAI.US,D,20251015,000000,292.31,297.01,288.51,291.29,207496,0
+KAI.US,D,20251016,000000,291,297.81,289.93,297,186686,0
+KAI.US,D,20251017,000000,294.57,304.115,294.34,302,206750,0
+KAI.US,D,20251020,000000,306.18,310.71,301.96,302.53,138167,0
+KAI.US,D,20251021,000000,300.25,305.13,299.0432,301.6,78077,0
+KAI.US,D,20251022,000000,300.08,302.17,291.875,293.55,94634,0
+KAI.US,D,20251023,000000,294.225,298.54,290.75,292.88,101883,0
+KAI.US,D,20251024,000000,296.715,298.13,289.1801,291.01,133265,0
+KAI.US,D,20251027,000000,293.44,306.46,290.345,303.71,190647,0
+KAI.US,D,20251028,000000,303.735,306.555,296.72,298.55,191465,0
+KAI.US,D,20251029,000000,302.25,312.46,284.4,300.88,310870,0
+KAI.US,D,20251030,000000,299.655,301.755,283.81,285.57,292537,0
+KAI.US,D,20251031,000000,283.58,288.64,271.231,276.66,252129,0
+KAI.US,D,20251103,000000,274.65,279.12,270.21,276.81,118380,0
+KAI.US,D,20251104,000000,274.01,276.49,267.54,273.53,183469,0
+KAI.US,D,20251105,000000,273.49,276.42,268.78,272.64,82622,0
+KAI.US,D,20251106,000000,269.86,272.53,264.32,268.17,122846,0
+KAI.US,D,20251107,000000,270,273.07,264.7715,269.06,113398,0
+KAI.US,D,20251110,000000,270.28,276.0399,265.48,265.96,103088,0
+KAI.US,D,20251111,000000,266.955,269.98,261.91,263.99,82640,0
+KAI.US,D,20251112,000000,264.76,268.03,263.25,265.36,87474,0
+KAI.US,D,20251113,000000,267.39,267.76,260.04,262.18,65020,0
+KAI.US,D,20251114,000000,259.66,265.91,254.65,254.91,94787,0
+KAI.US,D,20251117,000000,256.55,257.09,250.24,250.52,136715,0
+KAI.US,D,20251118,000000,248.12,250.44,244.87,247.48,119512,0
+KAI.US,D,20251119,000000,251.43,256.91,244.98,250.46,139091,0
+KAI.US,D,20251120,000000,255.23,257.91,249.13,250.74,107068,0
+KAI.US,D,20251121,000000,251.695,269.38,250.54,267.49,217613,0
+KAI.US,D,20251124,000000,263.29,275.18,263.29,272,204023,0
+KAI.US,D,20251125,000000,275.62,284.535,274.41,281.59,150482,0
+KAI.US,D,20251126,000000,281.34,282.44,277.13,277.79,161631,0
+KAI.US,D,20251128,000000,283.67,283.67,273.14,278.12,106750,0
+KAI.US,D,20251201,000000,273,281.69,272.73,277.53,171201,0
+KAI.US,D,20251202,000000,278.23,282.93,275.245,280.47,77987,0
+KAI.US,D,20251203,000000,282.69,292.17,281,291.77,143631,0
+KAI.US,D,20251204,000000,292.045,292.85,285.2357,290.98,166189,0
+KAI.US,D,20251205,000000,289.445,293.8899,287.69,288.03,97447,0
+KAI.US,D,20251208,000000,291,291,278.88,280.97,88699,0
+KAI.US,D,20251209,000000,283.225,285.045,276.8001,281.6,83158,0
+KAI.US,D,20251210,000000,282.41,297.49,280.08,292.03,226627,0
+KAI.US,D,20251211,000000,290.91,300.44,290.91,294.58,199156,0
+KAI.US,D,20251212,000000,294.64,298.09,289.27,292.22,200162,0
+KAI.US,D,20251215,000000,292.635,293.8,287.52,288.19,178140,0
+KAI.US,D,20251216,000000,290.99,295.67,286.02,291.11,180100,0
+KAI.US,D,20251217,000000,290.99,297.9,289.68,293.1,260492,0
+KAI.US,D,20251218,000000,294.99,299.83,290.11,290.47,167425,0
+KAI.US,D,20251219,000000,290,292.005,284.735,288.94,293623,0
+KAI.US,D,20251222,000000,289.595,292.96,283.9579,291.7,166249,0
+KAI.US,D,20251223,000000,291.81,293.61,287.73,291.63,96581,0
+KAI.US,D,20251224,000000,291.15,295.01,290.66,293.74,34770,0
+KAI.US,D,20251226,000000,293.22,295.99,290.1,293.92,143368,0
+KAI.US,D,20251229,000000,294.38,295.96,287.92,293.61,82539,0
+KAI.US,D,20251230,000000,296.78,298.37,291.18,295.42,234146,0
+KAI.US,D,20251231,000000,294.9,297.16,283.1,285.02,161099,0
+KAI.US,D,20260102,000000,282.7,292.87,282.7,286.4,155911,0
+KAI.US,D,20260105,000000,286.63,301.32,285.4,296.57,163378,0
+KAI.US,D,20260106,000000,296.2,306.16,291.955,305.11,159399,0
+KAI.US,D,20260107,000000,303.99,305.31,294.06,296.18,102770,0
+KAI.US,D,20260108,000000,294.87,314.13,293.82,311.01,151270,0
+KAI.US,D,20260109,000000,313,319.57,309.3401,319.22,185103,0
+KAI.US,D,20260112,000000,316.355,316.53,309.85,309.92,186874,0
+KAI.US,D,20260113,000000,312.135,316,308.3,311.65,86852,0
+KAI.US,D,20260114,000000,311.58,316.9,308.71,315.48,136637,0
+KAI.US,D,20260115,000000,316.175,328.315,313.7,327.28,88957,0
+KAI.US,D,20260116,000000,328.29,330,323.27,324.94,132939,0
+KAI.US,D,20260120,000000,315.18,322.245,315.1701,317.67,80596,0
+KAI.US,D,20260121,000000,317.6,330,310.2,327.09,90221,0
+KAI.US,D,20260122,000000,330,334.4999,327.76,328.63,51806,0
+KAI.US,D,20260123,000000,320.74,330.92,320.74,323.28,76536,0
+KAI.US,D,20260126,000000,325.465,325.465,316.16,321.05,105330,0
+KAI.US,D,20260127,000000,317.13,320.26,315.3901,319.94,36667,0
+KAI.US,D,20260128,000000,320.83,322.39,313.7965,316.26,60959,0
+KAI.US,D,20260129,000000,303.46,325.57,303.46,323.96,143900,0
+KAI.US,D,20260130,000000,320.9,325.71,315.1253,321.04,206264,0
+KAI.US,D,20260202,000000,319.53,330.94,317.635,327.58,169438,0
+KAI.US,D,20260203,000000,325.32,336.24,317.814,327.84,102287,0
+KAI.US,D,20260204,000000,334.07,341.46,328.98,333.2,134573,0
+KAI.US,D,20260205,000000,335.2375,339.52,329.46,330.25,106444,0
+KAI.US,D,20260206,000000,334.59,346.4,330.87,343.11,210759,0
+KAI.US,D,20260209,000000,340.56,342.94,336.31,337.93,95335,0
+KAI.US,D,20260210,000000,340,346.295,333.96,338.62,140687,0
+KAI.US,D,20260211,000000,342.96,347.43,334.81,334.84,116374,0
+KAI.US,D,20260212,000000,341.38,348.22,332.95,333.55,185240,0
+KAI.US,D,20260213,000000,342.445,342.445,330.17,334,114443,0
+KAI.US,D,20260217,000000,335.1415,339.03,322.06,333.51,154190,0
+KAI.US,D,20260218,000000,335.98,337.76,317.56,320.47,176617,0
diff --git a/daily/us/nyse stocks/1/kb.us.txt b/daily/us/nyse stocks/1/kb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03c5bb79e3144b3568d630417ea265aaa0c8c356
--- /dev/null
+++ b/daily/us/nyse stocks/1/kb.us.txt	
@@ -0,0 +1,4374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KB.US,D,20080929,000000,36.0093,36.5792,30.7718,32.4303,296332.08434069,0
+KB.US,D,20080930,000000,33.2763,35.1493,33.0611,34.282,455563.68247389,0
+KB.US,D,20081001,000000,33.9505,35.6101,33.6906,34.5114,475696.31032071,0
+KB.US,D,20081002,000000,34.7044,34.8581,31.9391,32.4464,551525.6258272,0
+KB.US,D,20081003,000000,32.1079,34.2659,31.1335,31.7713,396106.26202936,0
+KB.US,D,20081006,000000,29.1747,30.0126,27.5617,28.9595,518340.71372733,0
+KB.US,D,20081007,000000,28.453,29.0747,25.4493,25.8878,900316.51774007,0
+KB.US,D,20081008,000000,24.0068,26.6265,22.8858,24.8348,686407.06696782,0
+KB.US,D,20081009,000000,24.9133,25.5119,22.1257,22.8778,961685.09354744,0
+KB.US,D,20081010,000000,24.95,25.5119,20.259,25.5119,1473770.6080878,0
+KB.US,D,20081013,000000,29.8275,32.2615,29.7044,31.8856,1561020.9522154,0
+KB.US,D,20081014,000000,33.4609,33.7209,28.0153,31.188,1807571.1900106,0
+KB.US,D,20081015,000000,29.5507,30.3046,25.1349,26.1871,1140053.9960843,0
+KB.US,D,20081016,000000,25.1349,25.2116,21.3639,24.7821,2422438.1249488,0
+KB.US,D,20081017,000000,21.4042,22.0017,20.6967,21.3343,1552916.1756064,0
+KB.US,D,20081020,000000,21.7489,22.3554,21.088,22.0785,1478316.1797182,0
+KB.US,D,20081021,000000,21.9105,21.9105,20.4037,20.8656,1272479.0371862,0
+KB.US,D,20081022,000000,20.2671,20.2974,18.4458,18.954,1486766.9123947,0
+KB.US,D,20081023,000000,18.954,20.0133,18.3084,19.5445,1321603.6791634,0
+KB.US,D,20081024,000000,17.5473,19.3829,17.3017,18.6541,920641.71660178,0
+KB.US,D,20081027,000000,19.2685,20.4037,19.1925,19.4141,883450.87955274,0
+KB.US,D,20081028,000000,19.5062,21.3487,18.5004,21.2952,1155146.1895764,0
+KB.US,D,20081029,000000,16.7647,19.3989,16.2889,18.1931,2438020.7027695,0
+KB.US,D,20081030,000000,20.636,20.887,19.6222,20.887,2018662.6102918,0
+KB.US,D,20081031,000000,18.946,19.038,17.9619,18.3869,1061309.2449803,0
+KB.US,D,20081103,000000,19.13,19.4141,18.6835,19.0605,972553.04030025,0
+KB.US,D,20081104,000000,20.7967,21.2952,20.6806,21.0111,1458583.2486872,0
+KB.US,D,20081105,000000,21.0272,21.0727,19.1534,19.3597,1137777.8514723,0
+KB.US,D,20081106,000000,17.6482,17.7636,15.8422,16.1192,1078722.3670414,0
+KB.US,D,20081107,000000,17.6635,18.3995,17.1249,18.3995,1122721.4851457,0
+KB.US,D,20081110,000000,18.6459,19.0539,17.9099,18.0322,789448.23431599,0
+KB.US,D,20081111,000000,18.001,18.1164,17.041,17.5786,765654.51798851,0
+KB.US,D,20081112,000000,17.1178,17.3786,16.2111,16.304,741568.58634193,0
+KB.US,D,20081113,000000,16.2575,18.1164,15.4592,18.1164,1351479.0568447,0
+KB.US,D,20081114,000000,16.6881,17.9313,16.4425,16.6336,1071255.7618189,0
+KB.US,D,20081117,000000,16.5649,17.1482,16.3193,16.4193,1159389.4694974,0
+KB.US,D,20081118,000000,16.004,16.02,14.7981,15.5279,775300.98231552,0
+KB.US,D,20081119,000000,14.7757,14.8677,13.3932,13.6307,858162.49866206,0
+KB.US,D,20081120,000000,12.1562,12.6787,11.028,11.028,1231203.9032633,0
+KB.US,D,20081121,000000,12.3027,13.4011,11.8194,13.1476,1329146.4171127,0
+KB.US,D,20081124,000000,11.7355,12.7484,11.4889,12.4946,2252152.7266415,0
+KB.US,D,20081125,000000,12.3803,12.457,11.5034,11.974,760208.7888234,0
+KB.US,D,20081126,000000,13.5781,14.8464,13.5083,14.6375,1535167.1738682,0
+KB.US,D,20081128,000000,14.9295,15.5199,14.9295,15.2974,477847.05985323,0
+KB.US,D,20081201,000000,15.0062,15.0062,13.2091,13.4092,763154.45359178,0
+KB.US,D,20081202,000000,14.3909,15.1135,14.1076,14.9749,968011.94706554,0
+KB.US,D,20081203,000000,14.3693,15.5512,14.3693,15.3438,663360.12312248,0
+KB.US,D,20081204,000000,14.9749,15.2286,14.2614,14.5991,425878.63660965,0
+KB.US,D,20081205,000000,14.9678,15.911,14.8831,15.719,798140.80035996,0
+KB.US,D,20081208,000000,17.1642,17.8689,16.9258,17.7412,987818.77162555,0
+KB.US,D,20081209,000000,16.9642,18.4772,16.9642,17.525,1452929.2741222,0
+KB.US,D,20081210,000000,18.8835,19.7455,18.8299,19.6222,842603.43241874,0
+KB.US,D,20081211,000000,19.3221,19.868,18.7621,19.1139,2227556.2578857,0
+KB.US,D,20081212,000000,17.625,17.6714,16.1273,17.5635,1481009.9347287,0
+KB.US,D,20081215,000000,18.1619,18.2012,17.2482,17.7546,364553.72516031,0
+KB.US,D,20081216,000000,19.0605,20.5894,18.7077,20.5894,1571051.4389733,0
+KB.US,D,20081217,000000,20.4582,21.3425,20.3431,20.7726,951922.19093236,0
+KB.US,D,20081218,000000,20.8119,21.3487,20.3822,20.4127,659791.9613525,0
+KB.US,D,20081219,000000,20.6128,21.6328,20.6047,20.9646,544542.68733979,0
+KB.US,D,20081222,000000,20.8199,21.2032,20.2904,20.5959,523597.23067432,0
+KB.US,D,20081223,000000,19.2532,19.8135,18.838,19.1766,497627.01403908,0
+KB.US,D,20081224,000000,18.954,19.2595,18.6004,19.13,117050.70868102,0
+KB.US,D,20081226,000000,19.1604,19.8741,19.1139,19.7588,120454.28940921,0
+KB.US,D,20081229,000000,20.3661,20.3661,20.0053,20.335,278079.26308683,0
+KB.US,D,20081230,000000,18.8541,19.7062,18.5691,19.5982,375517.95742057,0
+KB.US,D,20081231,000000,19.5293,20.0133,19.2685,19.6606,352945.7235189,0
+KB.US,D,20090102,000000,19.43,20.5431,19.214,20.158,872541.50763975,0
+KB.US,D,20090105,000000,21.1647,23.3388,21.1576,22.4321,788794.38854452,0
+KB.US,D,20090106,000000,22.5554,23.6228,22.5554,23.3388,600503.60034545,0
+KB.US,D,20090107,000000,22.5098,22.8697,21.8954,22.4321,706835.26893052,0
+KB.US,D,20090108,000000,21.5953,21.933,21.2576,21.6801,813028.10724903,0
+KB.US,D,20090109,000000,21.0585,21.0585,20.1662,20.4814,668172.15929675,0
+KB.US,D,20090112,000000,19.768,19.768,18.838,19.0605,628260.696863,0
+KB.US,D,20090113,000000,19.9741,20.7047,19.9741,20.4431,1189754.1119083,0
+KB.US,D,20090114,000000,20.6806,20.7502,19.7143,20.3661,956725.27031524,0
+KB.US,D,20090115,000000,19.2532,19.6899,18.1539,18.8228,886836.54669815,0
+KB.US,D,20090116,000000,19.8063,20.0975,18.838,19.3461,578847.19836341,0
+KB.US,D,20090120,000000,18.3084,18.3236,17.325,17.3866,657075.81436349,0
+KB.US,D,20090121,000000,17.5939,18.3013,17.1178,18.1475,1176995.1625733,0
+KB.US,D,20090122,000000,17.5171,18.286,17.225,17.7546,641127.1276947,0
+KB.US,D,20090123,000000,16.5194,17.233,16.3273,16.9954,635860.5343574,0
+KB.US,D,20090126,000000,17.0721,17.8866,17.0721,17.2713,450468.38777191,0
+KB.US,D,20090127,000000,17.6482,17.986,17.5098,17.817,559456.86460303,0
+KB.US,D,20090128,000000,19.43,20.2904,19.4141,20.1198,812733.65273209,0
+KB.US,D,20090129,000000,19.9831,20.2742,19.0605,19.2685,647889.50519414,0
+KB.US,D,20090130,000000,19.7527,20.2742,18.9219,19.3989,521342.3584419,0
+KB.US,D,20090202,000000,18.7933,19.0229,18.3931,18.6772,579320.78870815,0
+KB.US,D,20090203,000000,19.2532,19.6222,19.045,19.6222,977288.94374771,0
+KB.US,D,20090204,000000,19.7223,19.9741,19.2462,19.3221,626374.17267649,0
+KB.US,D,20090205,000000,18.6378,19.13,17.809,19.0079,837570.8352565,0
+KB.US,D,20090206,000000,19.2836,19.8598,19.2685,19.6982,799523.50503079,0
+KB.US,D,20090209,000000,19.43,19.9741,19.3292,19.7143,534835.7646709,0
+KB.US,D,20090210,000000,18.9764,19.5829,17.7235,18.0234,1145908.3788565,0
+KB.US,D,20090211,000000,18.0851,18.1699,16.5032,17.4473,1762633.8480082,0
+KB.US,D,20090212,000000,17.0329,17.433,16.5881,17.3946,924900.67090772,0
+KB.US,D,20090213,000000,17.6323,17.7179,17.1562,17.5939,716904.9416507,0
+KB.US,D,20090217,000000,15.1518,15.4511,13.8076,14.7366,1345385.0799028,0
+KB.US,D,20090218,000000,14.4756,14.6608,13.7763,14.3693,1081937.8551504,0
+KB.US,D,20090219,000000,14.6293,14.8831,14.2614,14.2764,857980.00403749,0
+KB.US,D,20090220,000000,13.37,13.7085,13.1164,13.5558,765927.7001259,0
+KB.US,D,20090223,000000,14.047,14.2068,13.2628,13.5469,1135829.749345,0
+KB.US,D,20090224,000000,13.4245,14.139,12.9939,13.9917,916563.01772257,0
+KB.US,D,20090225,000000,13.4699,14.0613,13.2476,13.6549,717530.79744907,0
+KB.US,D,20090226,000000,14.047,14.507,13.6925,13.7844,1428300.3369976,0
+KB.US,D,20090227,000000,14.0381,14.3463,13.6925,14.1229,1169740.1615474,0
+KB.US,D,20090302,000000,13.2002,13.3164,12.3723,12.617,1150068.8084572,0
+KB.US,D,20090303,000000,13.5155,13.5155,12.8556,13.1164,663333.25274831,0
+KB.US,D,20090304,000000,13.7844,14.3534,13.7763,14.0685,830509.52484442,0
+KB.US,D,20090305,000000,13.0243,13.3245,11.6962,12.8556,762946.20819196,0
+KB.US,D,20090306,000000,13.2789,13.5083,12.3865,12.9789,972180.21385865,0
+KB.US,D,20090309,000000,12.3803,13.1253,12.3803,12.7403,689136.64914392,0
+KB.US,D,20090310,000000,14.8527,15.9583,14.8527,15.7976,1984130.8206866,0
+KB.US,D,20090311,000000,16.1273,16.5425,15.8056,16.0959,1681526.7431751,0
+KB.US,D,20090312,000000,15.8593,16.9339,15.5135,16.7945,1198868.7667466,0
+KB.US,D,20090313,000000,16.2048,16.5112,15.6128,16.0584,1436185.6722176,0
+KB.US,D,20090316,000000,17.0963,17.5635,16.9499,17.0034,626368.57468187,0
+KB.US,D,20090317,000000,17.9555,18.3691,17.7179,18.0778,2976987.7874691,0
+KB.US,D,20090318,000000,17.5553,18.7933,17.1794,18.6085,1604371.8225429,0
+KB.US,D,20090319,000000,17.9099,18.3548,17.0499,17.2713,867564.89042369,0
+KB.US,D,20090320,000000,16.8258,17.4562,16.3951,16.4567,965385.36799042,0
+KB.US,D,20090323,000000,18.0851,19.5829,17.7099,19.4373,1689966.2798623,0
+KB.US,D,20090324,000000,18.8996,19.3686,18.6923,18.9219,1076208.8674576,0
+KB.US,D,20090325,000000,19.5829,19.9278,18.8914,19.5677,1126725.170897,0
+KB.US,D,20090326,000000,20.5582,21.0272,20.2974,20.9047,702728.58007821,0
+KB.US,D,20090327,000000,19.6284,20.0053,19.5151,19.9053,778183.94954417,0
+KB.US,D,20090330,000000,18.0394,18.2245,17.6403,17.7706,920525.27831371,0
+KB.US,D,20090331,000000,18.0851,18.5914,17.7474,18.1931,687051.9559479,0
+KB.US,D,20090401,000000,18.5325,19.4221,18.4458,19.2292,1241242.2272136,0
+KB.US,D,20090402,000000,20.4582,21.9256,20.4582,21.4094,1433750.5445584,0
+KB.US,D,20090403,000000,21.2728,21.9711,21.0496,21.864,1054957.7602859,0
+KB.US,D,20090406,000000,21.4559,21.4559,20.6967,21.0496,688670.89599164,0
+KB.US,D,20090407,000000,20.4359,20.5278,20.0367,20.1662,915978.58708437,0
+KB.US,D,20090408,000000,20.0742,20.259,19.7811,20.1054,1059651.1189743,0
+KB.US,D,20090409,000000,21.6408,22.2018,21.2416,22.1945,1182542.7752405,0
+KB.US,D,20090413,000000,22.0017,22.7948,21.772,22.5786,728295.74110091,0
+KB.US,D,20090414,000000,22.0946,22.4857,21.7256,21.7792,1144655.5476609,0
+KB.US,D,20090415,000000,21.1647,21.6095,20.8656,21.573,909558.80685561,0
+KB.US,D,20090416,000000,19.6678,21.6095,19.6678,21.4718,897706.73264882,0
+KB.US,D,20090417,000000,21.0496,21.4799,20.8959,21.2648,987927.37272115,0
+KB.US,D,20090420,000000,20.8199,21.1647,20.259,20.259,1533311.9984516,0
+KB.US,D,20090421,000000,20.3127,21.3952,20.0367,21.104,1765880.684887,0
+KB.US,D,20090422,000000,20.7127,21.5953,20.6422,20.887,1328350.3822779,0
+KB.US,D,20090423,000000,20.9969,21.1426,20.3661,21.0496,1099743.9564337,0
+KB.US,D,20090424,000000,21.6648,22.0096,21.3577,21.8256,799235.76810739,0
+KB.US,D,20090427,000000,20.8119,21.0416,20.3661,20.4198,947113.51355487,0
+KB.US,D,20090428,000000,19.4837,20.1287,19.4757,19.9357,903783.91560692,0
+KB.US,D,20090429,000000,20.8343,22.1785,20.7592,21.9256,1822316.3078364,0
+KB.US,D,20090430,000000,23.73,25.1349,23.1771,23.9221,1947542.3278586,0
+KB.US,D,20090501,000000,24.0068,24.3443,23.8523,24.2819,1075067.9961543,0
+KB.US,D,20090504,000000,27.3481,29.8125,26.4265,29.4366,2551398.0073817,0
+KB.US,D,20090505,000000,28.1306,29.1436,28.1306,28.8067,1879592.7495774,0
+KB.US,D,20090506,000000,26.9935,28.4915,26.8024,28.0995,2140702.251777,0
+KB.US,D,20090507,000000,28.7067,28.8834,27.1543,27.3857,1417788.4227026,0
+KB.US,D,20090508,000000,28.1761,28.3227,27.5242,28.1995,904745.65108242,0
+KB.US,D,20090511,000000,27.5546,27.7993,27.1088,27.3,1416416.914021,0
+KB.US,D,20090512,000000,26.8633,26.8633,25.6664,26.2423,984846.236483,0
+KB.US,D,20090513,000000,26.4024,26.9712,25.9192,25.9342,878779.91284287,0
+KB.US,D,20090514,000000,24.9742,25.9192,24.9742,25.7583,595703.87975935,0
+KB.US,D,20090515,000000,26.1711,26.8561,26.0262,26.1111,1090048.229754,0
+KB.US,D,20090518,000000,26.8561,28.6601,26.8561,28.5522,905388.30086465,0
+KB.US,D,20090519,000000,28.5986,29.7125,28.5986,29.0131,1014381.2560915,0
+KB.US,D,20090520,000000,28.6754,29.1837,28.0233,28.1386,903409.96956639,0
+KB.US,D,20090521,000000,27.4241,28.2842,27.4241,27.877,644572.13358308,0
+KB.US,D,20090522,000000,27.4625,27.7626,27.1177,27.3776,337821.06165799,0
+KB.US,D,20090526,000000,25.3662,26.2568,24.8821,26.2486,972840.77722366,0
+KB.US,D,20090527,000000,25.4805,25.6815,24.6829,24.7213,946695.90315631,0
+KB.US,D,20090528,000000,24.9358,25.2116,24.5516,25.159,1302745.1548918,0
+KB.US,D,20090529,000000,24.1668,24.2302,23.654,23.9756,1369250.4505614,0
+KB.US,D,20090601,000000,25.9047,26.7398,25.6038,26.6487,962682.6561885,0
+KB.US,D,20090602,000000,25.8128,26.4024,25.8128,26.304,834561.35334947,0
+KB.US,D,20090603,000000,25.6886,25.6886,24.7588,25.0278,687284.83252404,0
+KB.US,D,20090604,000000,24.5748,24.7588,24.1668,24.6588,593456.84471939,0
+KB.US,D,20090605,000000,25.3046,25.3439,24.0372,24.7132,436931.31718488,0
+KB.US,D,20090608,000000,24.0766,24.4587,23.5147,24.2588,831042.45393213,0
+KB.US,D,20090609,000000,22.9162,23.5308,22.8465,23.3476,527202.33920879,0
+KB.US,D,20090610,000000,25.0053,25.2116,24.4901,25.0499,885075.4175911,0
+KB.US,D,20090611,000000,25.3349,25.911,25.2511,25.4574,519281.17682328,0
+KB.US,D,20090612,000000,25.227,25.5493,25.0499,25.327,289245.02315337,0
+KB.US,D,20090615,000000,24.8973,25.0814,24.5284,24.6748,872413.87336244,0
+KB.US,D,20090616,000000,24.7821,25.5037,24.4587,24.5516,600449.85959711,0
+KB.US,D,20090617,000000,24.2443,24.2756,23.101,23.4147,691486.68728486,0
+KB.US,D,20090618,000000,23.2992,23.6075,23.169,23.3618,611318.92594885,0
+KB.US,D,20090619,000000,23.7773,24.0068,23.6309,23.8915,389884.6508101,0
+KB.US,D,20090622,000000,24.6374,24.7821,23.8603,23.9068,1085946.0192974,0
+KB.US,D,20090623,000000,23.3922,23.9987,23.3922,23.6996,573012.96837176,0
+KB.US,D,20090624,000000,24.5435,24.5435,23.9683,24.1757,849022.09304859,0
+KB.US,D,20090625,000000,24.5981,25.3886,24.5373,25.3886,573494.39590897,0
+KB.US,D,20090626,000000,25.2733,25.3886,24.6213,25.1509,308083.39464434,0
+KB.US,D,20090629,000000,24.9742,24.9893,24.5435,24.8054,387540.21066377,0
+KB.US,D,20090630,000000,25.2511,25.2511,24.7132,24.9893,373210.46403873,0
+KB.US,D,20090701,000000,27.1632,28.0233,27.1632,27.5696,595472.12278213,0
+KB.US,D,20090702,000000,26.7097,26.8024,26.4096,26.4407,570205.014271,0
+KB.US,D,20090706,000000,26.396,26.8712,26.3344,26.6943,626697.73676545,0
+KB.US,D,20090707,000000,25.9575,26.6408,25.8128,25.8422,476977.13148948,0
+KB.US,D,20090708,000000,25.9718,26.0262,25.3199,25.6949,654586.945956,0
+KB.US,D,20090709,000000,26.6943,26.9319,26.6721,26.7864,442429.66749941,0
+KB.US,D,20090710,000000,27.0632,27.3401,26.8319,27.0088,610606.86103335,0
+KB.US,D,20090713,000000,26.0647,26.5792,25.4118,26.5792,1328501.5281326,0
+KB.US,D,20090714,000000,26.7097,27.0704,26.4336,27.0088,567352.27621329,0
+KB.US,D,20090715,000000,28.546,29.7125,28.5066,29.6964,564945.13852724,0
+KB.US,D,20090716,000000,29.4578,30.126,29.1525,29.7884,243017.90319076,0
+KB.US,D,20090717,000000,29.6357,30.158,29.5212,30.0499,454055.5827236,0
+KB.US,D,20090720,000000,31.6488,32.4303,31.6488,32.4303,358824.7374675,0
+KB.US,D,20090721,000000,32.1079,32.785,31.8856,32.785,669660.10626641,0
+KB.US,D,20090722,000000,32.3847,32.7071,31.916,32.6609,883710.62650305,0
+KB.US,D,20090723,000000,32.2311,33.2692,32.1304,33.0163,795310.45428073,0
+KB.US,D,20090724,000000,31.2709,32.0169,31.2709,31.9087,793562.76036076,0
+KB.US,D,20090727,000000,32.8296,33.2298,32.4161,32.8993,1340630.1432736,0
+KB.US,D,20090728,000000,33.8371,33.8371,33.2216,33.6521,1593013.4914615,0
+KB.US,D,20090729,000000,34.1756,34.1756,33.6602,33.9747,393135.96608466,0
+KB.US,D,20090730,000000,33.637,33.7442,33.1147,33.253,483943.27599304,0
+KB.US,D,20090731,000000,33.161,33.2075,32.7385,32.9539,492973.96091198,0
+KB.US,D,20090803,000000,33.8299,34.1827,33.7896,34.0747,259462.57218276,0
+KB.US,D,20090804,000000,31.9632,33.5985,31.9632,33.2611,261839.48069788,0
+KB.US,D,20090805,000000,33.9291,33.9747,33.1147,33.521,539276.09400248,0
+KB.US,D,20090806,000000,34.4205,34.5882,34.0514,34.2434,451023.70883809,0
+KB.US,D,20090807,000000,35.1725,36.0022,35.1653,35.5566,394026.04722904,0
+KB.US,D,20090810,000000,34.8741,35.334,34.8741,35.2331,231118.80582917,0
+KB.US,D,20090811,000000,34.5044,34.5044,33.2216,33.4754,429484.86474304,0
+KB.US,D,20090812,000000,33.0611,33.4609,32.7769,33.0387,418475.84852583,0
+KB.US,D,20090813,000000,33.2922,33.3834,32.6233,32.7697,426418.2832909,0
+KB.US,D,20090814,000000,33.521,33.5521,32.5153,32.7769,759641.15216906,0
+KB.US,D,20090817,000000,31.2112,31.2112,30.4109,30.5028,489930.89103724,0
+KB.US,D,20090818,000000,30.9566,31.2791,30.8404,30.9941,403169.81163928,0
+KB.US,D,20090819,000000,30.9941,31.0869,30.5798,31.011,559229.58602151,0
+KB.US,D,20090820,000000,32.7152,33.4459,32.5384,33.3449,834836.77468471,0
+KB.US,D,20090821,000000,33.0529,34.022,33.0458,33.8666,522913.15573191,0
+KB.US,D,20090824,000000,34.2604,34.4658,34.0747,34.2659,548572.12386636,0
+KB.US,D,20090825,000000,33.453,33.8826,33.3834,33.4674,291340.91233862,0
+KB.US,D,20090826,000000,33.5388,34.0514,33.2075,33.6291,440624.87403433,0
+KB.US,D,20090827,000000,33.453,33.6844,33.069,33.5299,647570.41950087,0
+KB.US,D,20090828,000000,33.1147,33.4825,32.5,32.7305,438907.4092853,0
+KB.US,D,20090831,000000,31.7936,31.925,31.2709,31.3102,492769.07430894,0
+KB.US,D,20090901,000000,32.3465,32.6689,31.1022,31.2112,648111.18578104,0
+KB.US,D,20090902,000000,32.1624,32.4464,31.8007,32.1624,521290.8568914,0
+KB.US,D,20090903,000000,33.6291,34.1051,33.4459,34.0969,615505.10632475,0
+KB.US,D,20090904,000000,34.5579,34.8428,34.1827,34.8045,309241.0599315,0
+KB.US,D,20090908,000000,34.005,34.4587,34.005,34.0827,300317.85650923,0
+KB.US,D,20090909,000000,34.0354,34.4901,33.9747,34.2363,143167.59277527,0
+KB.US,D,20090910,000000,34.9197,35.7101,34.8812,35.6717,289002.07018691,0
+KB.US,D,20090911,000000,36.8695,37.1545,36.7327,37.0382,423572.26282673,0
+KB.US,D,20090914,000000,36.2469,36.7327,36.2469,36.6855,342215.4874337,0
+KB.US,D,20090915,000000,37.284,37.8063,36.9624,37.684,534320.74916598,0
+KB.US,D,20090916,000000,38.8746,39.2882,38.4737,39.0202,741283.08861637,0
+KB.US,D,20090917,000000,39.5579,39.6116,38.813,39.089,488741.87698022,0
+KB.US,D,20090918,000000,39.089,39.089,38.4146,38.4361,652139.50270868,0
+KB.US,D,20090921,000000,38.1681,38.7595,38.0914,38.6818,277438.85250245,0
+KB.US,D,20090922,000000,38.8354,38.8817,38.5443,38.7978,272608.9027454,0
+KB.US,D,20090923,000000,39.5659,39.9037,39.0963,39.3426,465805.77342833,0
+KB.US,D,20090924,000000,39.1667,39.5115,38.3906,38.5907,568709.23010888,0
+KB.US,D,20090925,000000,38.4146,38.7514,37.9297,38.2601,258462.77034386,0
+KB.US,D,20090928,000000,38.0145,38.5745,37.8143,38.3682,203644.96783934,0
+KB.US,D,20090929,000000,38.6746,38.9051,38.3986,38.7202,298149.19339393,0
+KB.US,D,20090930,000000,39.6722,40.2421,38.9272,39.5267,707448.80914073,0
+KB.US,D,20091001,000000,39.3275,39.4276,38.1529,38.2371,319925.39246082,0
+KB.US,D,20091002,000000,38.1064,38.9748,37.6305,38.245,393046.39817076,0
+KB.US,D,20091005,000000,38.145,39.0363,38.0754,38.8514,367822.95401765,0
+KB.US,D,20091006,000000,38.269,39.2123,38.269,38.6372,414571.80707873,0
+KB.US,D,20091007,000000,39.1283,39.4963,38.9434,39.3739,284282.96072332,0
+KB.US,D,20091008,000000,40.2947,40.5028,39.7954,40.0795,409129.43671039,0
+KB.US,D,20091009,000000,40.4484,40.8254,40.3788,40.7556,226914.7118705,0
+KB.US,D,20091012,000000,39.9804,40.1572,39.6722,39.7419,175635.96156395,0
+KB.US,D,20091013,000000,39.4425,39.7044,39.1586,39.6339,283841.83874736,0
+KB.US,D,20091014,000000,40.1027,41.0478,39.6955,40.9789,341353.39626242,0
+KB.US,D,20091015,000000,40.7244,40.9166,40.4727,40.8254,277523.94202066,0
+KB.US,D,20091016,000000,39.4276,41.1629,38.6899,40.6555,1003197.5824421,0
+KB.US,D,20091019,000000,40.9478,41.5702,40.4958,41.3095,382021.70756862,0
+KB.US,D,20091020,000000,41.5095,41.9391,40.895,41.2389,614313.85306988,0
+KB.US,D,20091021,000000,40.7638,41.4926,40.4028,40.5324,477277.18400105,0
+KB.US,D,20091022,000000,39.934,40.2797,39.2123,40.1572,466487.60917289,0
+KB.US,D,20091023,000000,40.4341,40.6493,39.7116,39.7812,401717.69183518,0
+KB.US,D,20091026,000000,40.8182,41.263,39.9269,40.0107,762020.29988202,0
+KB.US,D,20091027,000000,40.3877,40.6413,39.6642,39.8107,291239.02883656,0
+KB.US,D,20091028,000000,38.6818,39.1891,37.9143,37.9833,609077.48890351,0
+KB.US,D,20091029,000000,37.9923,41.0478,37.7297,39.1283,551490.91826057,0
+KB.US,D,20091030,000000,38.2065,38.245,36.3014,36.4327,942375.37090957,0
+KB.US,D,20091102,000000,37.6769,38.269,37.0382,37.5304,514920.33901528,0
+KB.US,D,20091103,000000,36.447,36.8238,36.37,36.6774,473457.11247322,0
+KB.US,D,20091104,000000,38.0224,38.7363,37.5689,37.6457,423228.54595714,0
+KB.US,D,20091105,000000,38.5522,38.6513,37.8608,38.5675,361249.78873633,0
+KB.US,D,20091106,000000,38.6746,39.2123,38.5522,38.9362,286898.34380919,0
+KB.US,D,20091109,000000,39.6955,40.3877,39.6642,40.3565,414973.74309235,0
+KB.US,D,20091110,000000,39.382,39.6892,39.2882,39.4803,208520.82115226,0
+KB.US,D,20091111,000000,39.6812,39.8419,39.1891,39.4657,422080.9570603,0
+KB.US,D,20091112,000000,38.6372,38.9272,38.3138,38.3217,254474.75897747,0
+KB.US,D,20091113,000000,39.382,40.2733,39.0738,39.6892,269339.67388806,0
+KB.US,D,20091116,000000,39.8046,40.5404,39.7884,40.3725,365112.40502326,0
+KB.US,D,20091117,000000,40.041,40.9246,40.033,40.9166,247547.80043624,0
+KB.US,D,20091118,000000,40.1876,41.0092,39.9874,40.8549,257389.07497598,0
+KB.US,D,20091119,000000,40.987,41.1167,40.4404,40.61,703215.60561004,0
+KB.US,D,20091120,000000,40.8549,41.4237,40.702,41.2085,335219.11375921,0
+KB.US,D,20091123,000000,41.7775,42.5608,41.7775,42.2911,342942.10713522,0
+KB.US,D,20091124,000000,41.4549,41.6685,41.0557,41.4469,244895.47058589,0
+KB.US,D,20091125,000000,41.3238,41.3238,40.8701,40.902,278818.19837651,0
+KB.US,D,20091127,000000,37.601,38.0842,37.2161,37.7297,429835.29920617,0
+KB.US,D,20091130,000000,38.3682,38.8656,37.8296,38.6746,635933.30828744,0
+KB.US,D,20091201,000000,39.2882,39.55,38.8899,39.4963,367554.25027595,0
+KB.US,D,20091202,000000,39.4195,40.3788,39.4195,40.1725,195282.68347787,0
+KB.US,D,20091203,000000,40.5101,40.895,39.9965,40.1189,382556.87585417,0
+KB.US,D,20091204,000000,40.9101,41.2254,40.3412,41.0175,539891.87341054,0
+KB.US,D,20091207,000000,40.71,40.8637,40.3565,40.4788,392708.27929579,0
+KB.US,D,20091208,000000,40.127,40.1946,39.7044,39.85,397762.14883758,0
+KB.US,D,20091209,000000,39.9874,40.4484,39.8268,39.9724,386869.57090844,0
+KB.US,D,20091210,000000,41.0791,41.2175,40.9325,41.0862,367889.01035415,0
+KB.US,D,20091211,000000,41.0478,41.0478,40.2019,40.4404,311537.3573241,0
+KB.US,D,20091214,000000,40.4404,40.778,40.1572,40.7638,238297.67412824,0
+KB.US,D,20091215,000000,40.7556,41.8543,40.7556,41.0247,147909.09421734,0
+KB.US,D,20091216,000000,41.2175,41.523,40.8637,41.1863,419165.52146286,0
+KB.US,D,20091217,000000,39.5803,39.6419,38.9362,38.9434,396779.14098253,0
+KB.US,D,20091218,000000,38.5603,38.9051,38.1367,38.9051,415847.03025287,0
+KB.US,D,20091221,000000,38.1896,38.4978,38.0224,38.1064,467798.6595126,0
+KB.US,D,20091222,000000,38.3826,38.6665,38.2297,38.4602,188521.42557736,0
+KB.US,D,20091223,000000,38.1288,38.5522,37.9466,38.1529,268546.99785005,0
+KB.US,D,20091224,000000,38.8514,39.0667,38.6192,39.0202,71092.292460112,0
+KB.US,D,20091228,000000,39.5187,39.8348,39.4508,39.7419,137793.51794129,0
+KB.US,D,20091229,000000,39.7257,39.7257,39.0435,39.0667,169515.11424782,0
+KB.US,D,20091230,000000,39.2292,39.4657,39.089,39.089,131951.45075717,0
+KB.US,D,20091231,000000,38.7058,39.3962,38.7058,39.0506,211722.87407417,0
+KB.US,D,20100104,000000,39.6275,40.3788,39.5659,40.3412,279965.78727335,0
+KB.US,D,20100105,000000,39.4113,39.5043,39.1971,39.5043,456822.11166418,0
+KB.US,D,20100106,000000,39.6642,39.7044,39.4276,39.4731,225761.52497904,0
+KB.US,D,20100107,000000,38.9961,39.3588,38.8209,39.1426,192048.16218716,0
+KB.US,D,20100108,000000,39.2505,39.4883,38.9051,39.3882,370815.64194083,0
+KB.US,D,20100111,000000,40.4563,40.5404,40.1804,40.4108,299181.46360162,0
+KB.US,D,20100112,000000,40.0189,40.0189,39.4337,39.6196,149684.77811041,0
+KB.US,D,20100113,000000,39.3346,39.4587,38.7828,39.3588,391027.76131124,0
+KB.US,D,20100114,000000,38.7434,39.4587,38.7434,39.089,189195.42412945,0
+KB.US,D,20100115,000000,39.1426,39.1426,38.245,38.4217,338997.76012685,0
+KB.US,D,20100119,000000,38.1761,38.6442,38.1761,38.5522,350013.4939376,0
+KB.US,D,20100120,000000,38.0609,38.3217,37.284,37.5527,195690.21748611,0
+KB.US,D,20100121,000000,37.8608,37.9599,36.7855,36.7855,271094.08540157,0
+KB.US,D,20100122,000000,35.8789,36.0093,35.2804,35.3038,338568.95373906,0
+KB.US,D,20100125,000000,35.4795,35.4795,34.7884,35.0796,401182.52354963,0
+KB.US,D,20100126,000000,34.482,34.7357,34.013,34.2515,423686.46191695,0
+KB.US,D,20100127,000000,33.2922,33.3147,32.4688,33.144,610908.03314384,0
+KB.US,D,20100128,000000,34.3284,34.7195,33.5603,33.9211,573155.15743508,0
+KB.US,D,20100129,000000,34.8812,34.8894,32.7528,32.8226,604950.64727058,0
+KB.US,D,20100201,000000,34.1203,34.4346,33.6291,34.4205,581261.05364301,0
+KB.US,D,20100202,000000,34.5579,34.9956,34.0969,34.9107,314545.71963221,0
+KB.US,D,20100203,000000,34.6054,34.6437,33.9505,34.197,323552.89297376,0
+KB.US,D,20100204,000000,33.2369,33.3674,32.0793,32.0793,603911.65946934,0
+KB.US,D,20100205,000000,30.8878,31.2406,29.19,30.3724,1487168.8484083,0
+KB.US,D,20100208,000000,30.0428,30.0814,29.49,29.7125,528941.07633737,0
+KB.US,D,20100209,000000,31.925,32.3697,31.6016,32.1239,692958.95986959,0
+KB.US,D,20100210,000000,31.9632,32.208,29.666,31.8926,379680.62621906,0
+KB.US,D,20100211,000000,33.4289,34.2659,33.3219,34.1596,754876.13914959,0
+KB.US,D,20100212,000000,33.1753,33.7594,33.0611,33.521,271738.97438165,0
+KB.US,D,20100216,000000,33.713,33.9433,33.253,33.8898,333519.56259296,0
+KB.US,D,20100217,000000,35.1795,35.2028,34.9741,35.1197,319671.24350513,0
+KB.US,D,20100218,000000,35.0964,35.1725,34.6437,35.05,286727.04517386,0
+KB.US,D,20100219,000000,33.8299,34.022,33.4915,33.8756,415754.1035422,0
+KB.US,D,20100222,000000,34.1051,34.8347,34.1051,34.5882,240616.36349932,0
+KB.US,D,20100223,000000,34.4587,34.5579,33.4754,33.4915,529147.08253934,0
+KB.US,D,20100224,000000,33.5138,33.8211,33.3754,33.6521,833457.42881065,0
+KB.US,D,20100225,000000,32.0169,32.4767,31.6016,32.3535,561741.9660064,0
+KB.US,D,20100226,000000,32.4009,32.4009,31.8007,32.1543,556155.1673769,0
+KB.US,D,20100301,000000,32.5473,32.9225,32.3535,32.7528,461582.64628795,0
+KB.US,D,20100302,000000,33.144,33.4289,33.0611,33.2833,444669.98494583,0
+KB.US,D,20100303,000000,33.5985,33.9747,33.2833,33.4674,387442.8055574,0
+KB.US,D,20100304,000000,33.8211,34.022,33.4289,33.737,247919.50727893,0
+KB.US,D,20100305,000000,34.3516,34.5882,33.9433,34.5882,552416.8265705,0
+KB.US,D,20100308,000000,35.2493,35.325,35.1268,35.2117,418376.20422162,0
+KB.US,D,20100309,000000,35.0259,35.4795,35.0117,35.3653,1688234.2603273,0
+KB.US,D,20100310,000000,35.3108,35.3108,34.8347,35.2196,545063.30083933,0
+KB.US,D,20100311,000000,35.2572,35.4795,35.0259,35.4795,541181.6513707,0
+KB.US,D,20100312,000000,35.8022,35.8022,34.9875,35.0875,418417.6293818,0
+KB.US,D,20100315,000000,34.8741,34.8741,34.2515,34.5516,397552.78383884,0
+KB.US,D,20100316,000000,34.9197,34.9741,34.482,34.9652,517320.75910779,0
+KB.US,D,20100317,000000,36.1487,36.2559,35.7717,36.1094,1050703.2843757,0
+KB.US,D,20100318,000000,35.8174,35.8567,35.2885,35.3653,449125.98866234,0
+KB.US,D,20100319,000000,35.6485,36.0263,35.3653,35.742,330023.05515409,0
+KB.US,D,20100322,000000,35.1197,35.4333,34.8652,35.1725,220124.34439797,0
+KB.US,D,20100323,000000,35.4573,35.6958,35.1653,35.6717,126313.15057718,0
+KB.US,D,20100324,000000,35.0572,35.3572,34.7285,34.8812,257328.6166341,0
+KB.US,D,20100325,000000,35.325,35.7647,35.0964,35.1197,468754.79699348,0
+KB.US,D,20100326,000000,35.8174,35.9941,35.0429,35.4493,471521.32593406,0
+KB.US,D,20100329,000000,36.0638,36.0638,35.4421,35.6189,216529.31225382,0
+KB.US,D,20100330,000000,36.5872,37.399,36.3246,36.6552,199006.46949825,0
+KB.US,D,20100331,000000,36.9462,37.3241,36.7399,36.8318,208301.3797632,0
+KB.US,D,20100401,000000,37.8466,38.2371,37.399,38.2297,543916.83154141,0
+KB.US,D,20100405,000000,37.4769,37.852,37.1241,37.3705,345930.3166627,0
+KB.US,D,20100406,000000,37.3768,37.8063,37.2464,37.5456,393827.87821953,0
+KB.US,D,20100407,000000,36.6015,36.7399,35.9477,36.0558,534028.53384688,0
+KB.US,D,20100408,000000,35.9558,36.08,35.6021,36.0173,316154.58328564,0
+KB.US,D,20100409,000000,35.9342,36.364,35.8647,36.2861,426627.64828964,0
+KB.US,D,20100412,000000,36.6552,36.8168,36.2094,36.7399,318709.50802963,0
+KB.US,D,20100413,000000,36.5568,36.5568,36.1638,36.2781,193083.79119163,0
+KB.US,D,20100414,000000,38.052,38.6818,38.0064,38.6138,417441.33912029,0
+KB.US,D,20100415,000000,39.3052,39.8804,39.2588,39.8419,460742.94709514,0
+KB.US,D,20100416,000000,39.4657,39.7257,38.7058,38.7434,474692.03008611,0
+KB.US,D,20100419,000000,38.0224,38.7291,37.7841,38.4683,524859.01866139,0
+KB.US,D,20100420,000000,38.8209,38.8979,38.3592,38.8746,223511.13114231,0
+KB.US,D,20100421,000000,39.2042,39.2042,38.4217,38.7828,428236.51194306,0
+KB.US,D,20100422,000000,38.052,38.345,37.5456,38.3058,415120.41055136,0
+KB.US,D,20100423,000000,38.4146,38.6372,38.245,38.5057,318909.91623698,0
+KB.US,D,20100426,000000,39.4337,39.6116,39.1372,39.2588,260677.33701503,0
+KB.US,D,20100427,000000,38.5907,38.8585,37.6305,37.6305,307039.92844741,0
+KB.US,D,20100428,000000,37.6769,37.6769,36.9159,37.2615,252318.41145033,0
+KB.US,D,20100429,000000,37.5689,38.0064,37.3849,37.9923,383418.96702545,0
+KB.US,D,20100430,000000,38.6138,39.6722,37.4161,37.4769,390292.18481834,0
+KB.US,D,20100503,000000,37.8143,38.2065,37.576,38.0145,207198.57482331,0
+KB.US,D,20100504,000000,37.0232,37.0232,35.2733,35.6101,447246.18206937,0
+KB.US,D,20100505,000000,34.6732,35.5707,34.566,34.8964,407669.47971382,0
+KB.US,D,20100506,000000,34.1756,34.2515,31.1486,32.2847,883162.02303042,0
+KB.US,D,20100507,000000,32.4303,32.8993,30.7655,32.0087,1057528.3594148,0
+KB.US,D,20100510,000000,35.6021,35.6021,34.6803,35.3492,518167.17589415,0
+KB.US,D,20100511,000000,33.6844,34.5579,33.3754,33.8898,506859.2267643,0
+KB.US,D,20100512,000000,33.3529,33.6291,33.1753,33.3914,390429.89548596,0
+KB.US,D,20100513,000000,34.5963,35.1197,34.4346,34.5437,308548.0281977,0
+KB.US,D,20100514,000000,34.1756,34.1756,32.6536,33.4378,414853.94600751,0
+KB.US,D,20100517,000000,32.6233,32.7456,31.6016,32.4009,586301.48799772,0
+KB.US,D,20100518,000000,32.9297,33.0458,31.6864,31.8561,417156.96099366,0
+KB.US,D,20100519,000000,31.755,32.4617,31.2173,32.0562,537453.38695462,0
+KB.US,D,20100520,000000,30.9335,31.1022,30.0126,30.3117,636366.59307093,0
+KB.US,D,20100521,000000,30.1036,31.5032,30.0893,31.1637,403193.32321668,0
+KB.US,D,20100524,000000,31.6944,32.1169,31.4246,31.5086,720976.92293637,0
+KB.US,D,20100525,000000,29.2133,30.3188,28.7833,30.2653,1126584.1014326,0
+KB.US,D,20100526,000000,29.967,29.967,28.9362,29.0371,1082433.8374736,0
+KB.US,D,20100527,000000,30.7423,31.1791,30.1124,31.1791,668061.3190033,0
+KB.US,D,20100528,000000,31.3165,31.3335,30.4725,30.7029,490724.68667418,0
+KB.US,D,20100601,000000,30.611,30.9404,30.1439,30.1439,452673.9976517,0
+KB.US,D,20100602,000000,30.3046,31.64,30.0893,31.6176,594826.11420313,0
+KB.US,D,20100603,000000,33.3674,34.3059,32.1839,33.8898,914144.68404728,0
+KB.US,D,20100604,000000,32.4232,32.6393,31.5086,31.6176,683320.33273505,0
+KB.US,D,20100607,000000,31.4336,31.4406,30.3188,30.3583,372876.82355945,0
+KB.US,D,20100608,000000,31.2567,32.0303,31.0335,31.9552,504997.33375411,0
+KB.US,D,20100609,000000,32.1007,32.4617,31.4784,31.6176,603926.21425535,0
+KB.US,D,20100610,000000,31.9632,32.5839,31.8784,32.5839,481226.0094051,0
+KB.US,D,20100611,000000,32.0017,32.7697,32.0017,32.7697,418716.56229444,0
+KB.US,D,20100614,000000,33.3369,33.6665,32.8851,33.0306,309987.83241363,0
+KB.US,D,20100615,000000,32.3936,33.0833,32.0017,32.9913,979937.91480129,0
+KB.US,D,20100616,000000,31.5481,32.1785,31.3247,32.1239,762712.2120169,0
+KB.US,D,20100617,000000,31.5335,31.8926,31.0951,31.4336,720045.41663181,0
+KB.US,D,20100618,000000,31.4406,31.8784,31.4406,31.755,494040.93868632,0
+KB.US,D,20100621,000000,32.8154,33.161,32.3009,32.5777,612035.46926005,0
+KB.US,D,20100622,000000,31.8622,32.2311,31.011,31.0646,709888.41519557,0
+KB.US,D,20100623,000000,31.4854,31.7632,30.9021,31.655,520792.63537034,0
+KB.US,D,20100624,000000,31.6488,31.6792,31.0173,31.1396,455315.13151282,0
+KB.US,D,20100625,000000,31.2327,31.8319,31.0335,31.6713,310496.13032502,0
+KB.US,D,20100628,000000,31.6944,31.8248,31.3628,31.4854,184942.06781814,0
+KB.US,D,20100629,000000,30.3117,30.4725,29.5356,29.6819,474839.81714405,0
+KB.US,D,20100630,000000,29.7589,29.95,28.914,29.0989,538834.97202652,0
+KB.US,D,20100701,000000,29.0676,29.4454,28.4601,29.2668,804398.23874479,0
+KB.US,D,20100702,000000,29.5356,29.9741,29.1212,29.3587,265554.30992687,0
+KB.US,D,20100706,000000,30.243,30.711,29.9803,30.2501,710779.61593888,0
+KB.US,D,20100707,000000,29.7517,30.227,29.6819,30.158,491728.96690878,0
+KB.US,D,20100708,000000,30.7485,31.3709,30.6432,31.2881,449679.07053067,0
+KB.US,D,20100709,000000,32.3625,32.9297,32.1839,32.7697,425728.61035387,0
+KB.US,D,20100712,000000,32.6143,32.7385,32.2161,32.2544,520428.76572012,0
+KB.US,D,20100713,000000,33.0306,33.3289,32.7071,33.2075,320403.46120126,0
+KB.US,D,20100714,000000,33.3449,33.8523,33.2922,33.637,623660.26488532,0
+KB.US,D,20100715,000000,33.253,33.253,32.3847,33.0074,625070.95952924,0
+KB.US,D,20100716,000000,32.2544,32.2544,30.719,30.8645,456291.42177432,0
+KB.US,D,20100719,000000,31.1566,31.1566,30.6654,31.1396,462322.70117655,0
+KB.US,D,20100720,000000,30.711,31.8784,30.6888,31.8007,346373.6778365,0
+KB.US,D,20100721,000000,31.3628,31.3628,30.3724,30.5198,741837.29008363,0
+KB.US,D,20100722,000000,31.0718,31.4784,30.8718,31.4406,587736.81381796,0
+KB.US,D,20100723,000000,32.5153,33.3674,32.5153,33.2611,916301.03157441,0
+KB.US,D,20100726,000000,33.2611,33.4825,32.8226,33.4065,240585.01472946,0
+KB.US,D,20100727,000000,33.4147,33.4147,33.0914,33.253,371112.33565562,0
+KB.US,D,20100728,000000,33.5138,33.8826,33.161,33.3674,292740.41099331,0
+KB.US,D,20100729,000000,34.2659,34.3284,33.4674,33.6219,302950.03357896,0
+KB.US,D,20100730,000000,32.1304,33.3369,32.1304,32.8528,269805.42704034,0
+KB.US,D,20100802,000000,34.4741,35.2733,34.4741,34.9107,511521.23668278,0
+KB.US,D,20100803,000000,34.6054,34.8196,34.3059,34.6124,349322.70140165,0
+KB.US,D,20100804,000000,34.0291,34.0969,33.6665,33.906,607230.15067933,0
+KB.US,D,20100805,000000,33.0216,33.3289,32.893,33.2833,611183.45447908,0
+KB.US,D,20100806,000000,32.9297,33.5985,32.8226,33.5905,366343.96383938,0
+KB.US,D,20100809,000000,34.1284,34.1284,33.737,33.7896,128995.70959848,0
+KB.US,D,20100810,000000,33.0833,33.5985,33.0387,33.3147,451041.62242087,0
+KB.US,D,20100811,000000,32.4617,32.4617,31.3934,31.5032,468365.17656802,0
+KB.US,D,20100812,000000,31.1566,31.6623,31.0335,31.5952,301126.20693217,0
+KB.US,D,20100813,000000,31.4854,31.6792,31.3407,31.4568,356907.98411004,0
+KB.US,D,20100816,000000,31.0781,31.3407,30.9335,31.2173,178275.97582614,0
+KB.US,D,20100817,000000,31.8248,31.9704,31.5086,31.8248,267596.45836379,0
+KB.US,D,20100818,000000,31.8472,31.8622,31.5086,31.6792,543363.74967308,0
+KB.US,D,20100819,000000,31.7936,31.9632,31.1101,31.4336,484167.19577779,0
+KB.US,D,20100820,000000,31.188,31.188,30.719,30.986,352560.58148913,0
+KB.US,D,20100823,000000,31.2791,31.3407,30.8173,30.8574,291801.06749628,0
+KB.US,D,20100824,000000,30.4333,30.6262,29.95,30.427,594091.65730915,0
+KB.US,D,20100825,000000,30.1197,30.3188,29.582,30.2501,452675.11725062,0
+KB.US,D,20100826,000000,30.3724,30.5653,29.6043,29.8972,231245.32050756,0
+KB.US,D,20100827,000000,30.5878,31.3023,30.5653,31.2567,322810.59888731,0
+KB.US,D,20100830,000000,31.4943,31.8926,31.4943,31.539,401929.29603177,0
+KB.US,D,20100831,000000,31.2112,31.3934,30.8718,31.2881,542069.49331723,0
+KB.US,D,20100901,000000,32.1785,32.6393,31.9938,32.5839,247382.09979553,0
+KB.US,D,20100902,000000,32.0017,32.0017,31.4943,31.7784,258896.05512735,0
+KB.US,D,20100903,000000,32.0562,32.224,31.74,31.8926,599161.20123588,0
+KB.US,D,20100907,000000,31.7713,31.8007,31.1486,31.1952,665767.26080854,0
+KB.US,D,20100908,000000,31.3934,31.755,31.2406,31.5863,505448.53212038,0
+KB.US,D,20100909,000000,32.2392,32.4688,32.1393,32.3535,348365.44432185,0
+KB.US,D,20100910,000000,32.5839,32.699,32.3232,32.699,184880.48987733,0
+KB.US,D,20100913,000000,32.9984,33.2156,32.9297,33.1529,469122.02544047,0
+KB.US,D,20100914,000000,33.1378,33.5603,33.0216,33.4378,371925.16447426,0
+KB.US,D,20100915,000000,33.1994,33.4915,32.9458,33.4754,267690.50467338,0
+KB.US,D,20100916,000000,32.9297,33.1843,32.8697,33.144,322219.45065557,0
+KB.US,D,20100917,000000,33.2075,33.2692,32.8226,32.9984,343618.34488516,0
+KB.US,D,20100920,000000,33.7523,34.113,33.5388,34.0291,256055.6326578,0
+KB.US,D,20100921,000000,34.1051,34.1666,33.8211,33.9505,337292.61096599,0
+KB.US,D,20100922,000000,34.005,34.2059,33.8666,33.9979,286888.26741888,0
+KB.US,D,20100923,000000,33.8211,34.0354,33.6058,33.7442,375823.60792675,0
+KB.US,D,20100924,000000,34.3059,34.4741,34.1051,34.3355,227411.81379265,0
+KB.US,D,20100927,000000,33.9505,33.9505,33.3611,33.3754,422628.44093401,0
+KB.US,D,20100928,000000,33.3066,33.3914,32.9458,33.3219,324625.46874271,0
+KB.US,D,20100929,000000,33.2763,33.4985,33.0216,33.3066,189155.1185682,0
+KB.US,D,20100930,000000,33.4915,33.4915,32.6758,32.9225,575560.05592329,0
+KB.US,D,20101001,000000,33.906,34.6275,33.906,34.3891,360440.31871446,0
+KB.US,D,20101004,000000,34.6357,35.1795,34.3668,35.1493,599109.69968539,0
+KB.US,D,20101005,000000,35.5787,36.0398,35.2958,35.9253,409634.375825,0
+KB.US,D,20101006,000000,35.6189,35.9342,35.2493,35.8022,451064.01439935,0
+KB.US,D,20101007,000000,36.1316,36.2399,35.5787,35.8022,242749.19944906,0
+KB.US,D,20101008,000000,35.9253,36.2246,35.6485,36.1719,177391.49267638,0
+KB.US,D,20101011,000000,35.9558,36.1549,35.8647,36.1023,113643.76915605,0
+KB.US,D,20101012,000000,35.9183,36.3934,35.8932,36.3469,195427.11173903,0
+KB.US,D,20101013,000000,36.8168,37.2375,36.7088,37.132,248238.59297219,0
+KB.US,D,20101014,000000,37.2375,37.3465,36.8775,37.2009,213749.34812616,0
+KB.US,D,20101015,000000,37.592,37.6305,37.0232,37.2696,210659.25509661,0
+KB.US,D,20101018,000000,36.7327,37.008,36.6095,37.008,157348.43274346,0
+KB.US,D,20101019,000000,35.5038,35.6252,34.9508,35.0875,717964.08223256,0
+KB.US,D,20101020,000000,36.0022,36.5872,36.0022,36.4104,269967.76888428,0
+KB.US,D,20101021,000000,35.9477,35.9709,35.4493,35.6566,248617.01740842,0
+KB.US,D,20101022,000000,35.5787,35.7487,35.4795,35.742,147531.78938004,0
+KB.US,D,20101025,000000,36.355,36.4561,36.1406,36.1549,188562.85073754,0
+KB.US,D,20101026,000000,35.4957,35.6878,35.3572,35.5181,270377.54209038,0
+KB.US,D,20101027,000000,34.5347,34.6892,34.3284,34.5266,306270.76398679,0
+KB.US,D,20101028,000000,35.0198,35.0198,34.6437,34.6973,205617.70114298,0
+KB.US,D,20101029,000000,34.566,34.8115,34.0969,34.482,652053.29359156,0
+KB.US,D,20101101,000000,35.3038,35.6189,35.1108,35.3724,350105.30104935,0
+KB.US,D,20101102,000000,34.8894,35.7244,34.8894,35.6021,254877.81459002,0
+KB.US,D,20101103,000000,35.4109,35.7647,35.2493,35.5341,469531.79864656,0
+KB.US,D,20101104,000000,35.7557,36.1406,35.7557,36.1316,632417.76766687,0
+KB.US,D,20101105,000000,36.2559,36.7774,36.2559,36.6702,223403.64964563,0
+KB.US,D,20101108,000000,36.3326,36.6158,35.9414,36.6158,304451.4157357,0
+KB.US,D,20101109,000000,36.7088,37.1241,36.0941,36.1719,373162.321285,0
+KB.US,D,20101110,000000,36.2943,36.5317,35.8709,36.355,129498.40951524,0
+KB.US,D,20101111,000000,35.4724,35.6189,35.1197,35.3724,335397.12998808,0
+KB.US,D,20101112,000000,35.0117,35.1957,34.4741,34.6124,249998.60248033,0
+KB.US,D,20101115,000000,35.7101,35.7487,35.2572,35.334,303713.60004495,0
+KB.US,D,20101116,000000,34.7044,34.7812,33.9381,34.0514,267706.17905831,0
+KB.US,D,20101117,000000,34.1666,34.3668,34.013,34.0354,634277.42147922,0
+KB.US,D,20101118,000000,34.6803,34.7884,34.4427,34.5882,288820.69516127,0
+KB.US,D,20101119,000000,34.3668,34.4276,34.0827,34.3891,291502.13458364,0
+KB.US,D,20101122,000000,34.3578,34.8276,34.0907,34.4427,342038.59080375,0
+KB.US,D,20101123,000000,33.2298,33.5674,32.8697,33.0529,410154.98932454,0
+KB.US,D,20101124,000000,35.7101,36.1719,35.6485,36.1487,838837.10163926,0
+KB.US,D,20101126,000000,35.6101,35.7101,34.9572,34.9811,363731.93955028,0
+KB.US,D,20101129,000000,35.4795,35.8647,35.1957,35.4868,700684.19244345,0
+KB.US,D,20101130,000000,35.334,35.5707,35.1795,35.3572,789553.47661482,0
+KB.US,D,20101201,000000,36.5872,36.6238,36.1245,36.5479,387282.70291131,0
+KB.US,D,20101202,000000,36.4015,36.8695,36.3174,36.8391,335387.05359777,0
+KB.US,D,20101203,000000,36.6702,37.1929,36.6158,37.184,245264.93823072,0
+KB.US,D,20101206,000000,37.5082,37.8466,37.5,37.7841,298162.62858101,0
+KB.US,D,20101207,000000,37.9833,37.9833,37.3768,37.5,254134.40090465,0
+KB.US,D,20101208,000000,37.6457,37.7225,37.3009,37.5456,211650.10014413,0
+KB.US,D,20101209,000000,37.8226,37.8688,37.4688,37.7688,376526.71605087,0
+KB.US,D,20101210,000000,37.9833,38.245,37.8688,38.0671,277810.55934513,0
+KB.US,D,20101213,000000,39.2042,39.3426,39.0738,39.1891,638073.98142965,0
+KB.US,D,20101214,000000,39.4883,39.7812,39.4731,39.6196,368967.18411772,0
+KB.US,D,20101215,000000,39.3194,39.3194,38.6818,38.7514,367390.78883309,0
+KB.US,D,20101216,000000,38.6058,38.8899,38.4441,38.8746,362678.39696303,0
+KB.US,D,20101217,000000,39.2417,39.4276,39.0506,39.3275,387680.16052924,0
+KB.US,D,20101220,000000,40.033,40.2019,39.8419,39.9419,334888.8320767,0
+KB.US,D,20101221,000000,39.5731,39.6116,39.2123,39.3194,227959.29766636,0
+KB.US,D,20101222,000000,39.4963,39.5187,39.1971,39.3588,212203.18201246,0
+KB.US,D,20101223,000000,39.2123,39.2292,39.0435,39.1971,100992.30131771,0
+KB.US,D,20101227,000000,39.4657,39.8177,39.4195,39.6275,109737.4885111,0
+KB.US,D,20101228,000000,39.6642,39.6642,39.4657,39.5043,137895.40144335,0
+KB.US,D,20101229,000000,39.8107,39.95,39.7651,39.8956,223989.19988275,0
+KB.US,D,20101230,000000,40.4788,40.5484,40.0725,40.4253,176876.47717146,0
+KB.US,D,20101231,000000,40.3948,40.695,40.3635,40.6182,78788.415461951,0
+KB.US,D,20110103,000000,41.9855,42.2607,41.7926,42.2383,255246.16263593,0
+KB.US,D,20110104,000000,42.5911,42.5911,41.815,42.115,221887.71270288,0
+KB.US,D,20110105,000000,41.263,41.5845,41.1415,41.5318,209248.56045269,0
+KB.US,D,20110106,000000,40.5717,40.6182,40.1189,40.2421,333013.50387942,0
+KB.US,D,20110107,000000,40.419,40.8404,40.219,40.5484,349657.46147985,0
+KB.US,D,20110110,000000,39.7419,39.9419,39.4963,39.9037,292199.64471314,0
+KB.US,D,20110111,000000,40.3725,40.6493,40.1027,40.6493,318240.39608058,0
+KB.US,D,20110112,000000,40.6493,40.8404,40.4341,40.71,486047.00237076,0
+KB.US,D,20110113,000000,41.4237,41.815,41.3309,41.815,227059.14013167,0
+KB.US,D,20110114,000000,41.73,41.9918,41.5926,41.8926,92813.631179735,0
+KB.US,D,20110118,000000,41.4005,41.4086,41.0478,41.3005,206225.64335857,0
+KB.US,D,20110119,000000,41.2863,41.3399,40.8182,40.887,180834.25936691,0
+KB.US,D,20110120,000000,40.5563,40.5637,39.9419,40.5101,219888.10902506,0
+KB.US,D,20110121,000000,39.4883,39.5043,38.7514,38.7978,294944.90127416,0
+KB.US,D,20110124,000000,39.0667,39.4508,38.7434,39.4508,381316.36024666,0
+KB.US,D,20110125,000000,39.5115,39.6275,39.2345,39.5346,241714.69004352,0
+KB.US,D,20110126,000000,39.9643,40.3877,39.8177,40.3331,341590.75123425,0
+KB.US,D,20110127,000000,40.0795,40.1411,39.7509,39.934,269376.62065255,0
+KB.US,D,20110128,000000,39.85,39.8956,38.8049,39.0363,573442.89435848,0
+KB.US,D,20110131,000000,39.4803,40.041,39.3882,39.9874,810717.25507042,0
+KB.US,D,20110201,000000,40.2421,41.5095,40.2421,41.3782,423052.76892611,0
+KB.US,D,20110202,000000,41.2327,41.5005,40.9325,40.9789,118172.54680261,0
+KB.US,D,20110203,000000,41.0711,41.1549,40.6555,40.8182,142686.16523806,0
+KB.US,D,20110204,000000,40.9629,40.9629,40.5101,40.8182,183812.39250408,0
+KB.US,D,20110207,000000,40.7949,41.0175,40.6413,40.902,394825.44086059,0
+KB.US,D,20110208,000000,40.9629,40.9629,40.4867,40.7868,382019.46837077,0
+KB.US,D,20110209,000000,40.3635,40.419,39.9804,40.0885,316098.60333945,0
+KB.US,D,20110210,000000,39.9269,39.9269,39.3052,39.6955,345261.91610522,0
+KB.US,D,20110211,000000,39.0273,39.6275,38.9434,39.3739,367089.6167226,0
+KB.US,D,20110214,000000,39.8572,39.8874,39.5803,39.6812,292681.07225035,0
+KB.US,D,20110215,000000,39.3506,39.3588,38.8899,39.089,259058.39697129,0
+KB.US,D,20110216,000000,39.4883,39.6955,39.2961,39.55,403056.73214798,0
+KB.US,D,20110218,000000,39.5115,39.55,39.2739,39.3962,183348.87854964,0
+KB.US,D,20110222,000000,38.7908,39.1283,38.2209,38.4826,263543.51025982,0
+KB.US,D,20110223,000000,38.6746,38.8514,37.9752,38.145,338441.31946175,0
+KB.US,D,20110224,000000,37.9297,38.2521,37.7297,38.1761,228498.9443476,0
+KB.US,D,20110225,000000,38.0378,38.2817,37.6071,37.9752,191776.09964869,0
+KB.US,D,20110228,000000,37.8833,37.9224,37.3849,37.4385,331034.05298224,0
+KB.US,D,20110301,000000,37.9833,38.044,37.0544,37.2696,271840.85788371,0
+KB.US,D,20110302,000000,37.0472,37.5527,37.0472,37.3383,116706.99181143,0
+KB.US,D,20110303,000000,38.4512,38.9201,38.429,38.8514,281982.18493502,0
+KB.US,D,20110304,000000,39.4803,39.6275,39.0818,39.4587,266984.0377525,0
+KB.US,D,20110307,000000,39.5883,39.65,38.6818,38.7363,160740.81748241,0
+KB.US,D,20110308,000000,39.4425,40.0885,39.3658,39.9563,186678.56574887,0
+KB.US,D,20110309,000000,39.9724,40.3948,39.8107,40.318,248127.75267874,0
+KB.US,D,20110310,000000,38.9201,38.9515,38.3682,38.4683,201807.70600547,0
+KB.US,D,20110311,000000,38.1529,38.6442,38.0378,38.6058,232146.59764117,0
+KB.US,D,20110314,000000,37.4465,37.852,37.3616,37.8466,244300.96355738,0
+KB.US,D,20110315,000000,36.4246,37.3616,36.0398,37.2009,308584.97496218,0
+KB.US,D,20110316,000000,37.7466,37.8296,36.6774,36.8775,421255.8126535,0
+KB.US,D,20110317,000000,38.1681,38.4826,37.8377,38.0145,309740.40105149,0
+KB.US,D,20110318,000000,38.6058,38.6978,38.1681,38.3826,212719.31711631,0
+KB.US,D,20110321,000000,38.7058,38.9665,38.5603,38.7908,224965.49014426,0
+KB.US,D,20110322,000000,38.1529,38.2137,37.668,37.7769,178102.43799296,0
+KB.US,D,20110323,000000,37.8063,37.9297,37.4688,37.8608,177044.41701002,0
+KB.US,D,20110324,000000,38.3138,38.3986,37.9063,38.2601,245844.89047322,0
+KB.US,D,20110325,000000,38.7514,39.282,38.6746,39.0667,150087.83372296,0
+KB.US,D,20110328,000000,39.1426,39.2961,38.9051,39.0506,167966.70893628,0
+KB.US,D,20110329,000000,38.7434,38.7737,38.1367,38.712,283635.83254539,0
+KB.US,D,20110330,000000,39.6812,39.8268,39.4337,39.7257,215360.45097743,0
+KB.US,D,20110331,000000,39.8804,40.2733,39.8804,40.0653,233241.5653886,0
+KB.US,D,20110401,000000,40.2492,40.4341,40.033,40.0966,241579.21857375,0
+KB.US,D,20110404,000000,41.1246,41.3399,40.9325,41.255,194298.55602389,0
+KB.US,D,20110405,000000,41.0175,41.4639,40.995,41.1012,149363.45321929,0
+KB.US,D,20110406,000000,41.0247,41.063,40.4028,40.8334,197994.35207118,0
+KB.US,D,20110407,000000,40.987,41.1327,40.6493,41.0247,207640.81639819,0
+KB.US,D,20110408,000000,41.0407,41.0791,40.4341,40.602,119959.42668491,0
+KB.US,D,20110411,000000,40.3262,40.3565,39.8956,39.9188,158885.64206576,0
+KB.US,D,20110412,000000,39.5731,39.7116,39.1891,39.3506,96118.687202637,0
+KB.US,D,20110413,000000,40.033,40.2341,39.5267,39.734,107021.34152209,0
+KB.US,D,20110414,000000,39.1818,39.2882,38.9272,39.2739,131205.79787396,0
+KB.US,D,20110415,000000,38.8049,39.1971,38.8049,39.1051,75569.568556178,0
+KB.US,D,20110418,000000,37.2696,37.6143,37.0382,37.1393,249306.69034545,0
+KB.US,D,20110419,000000,37.7466,37.7688,37.576,37.7071,243304.52051524,0
+KB.US,D,20110420,000000,38.8656,39.2345,38.8656,39.1372,301240.4060224,0
+KB.US,D,20110421,000000,38.2905,38.521,38.1064,38.3217,217489.9281304,0
+KB.US,D,20110425,000000,38.7908,39.0435,38.5907,38.6665,234853.78783879,0
+KB.US,D,20110426,000000,38.5282,38.6978,38.2984,38.6058,102226.09933168,0
+KB.US,D,20110427,000000,38.9828,39.7187,38.9828,39.5659,200925.46205355,0
+KB.US,D,20110428,000000,39.1971,39.7812,39.1729,39.6339,243407.52361622,0
+KB.US,D,20110429,000000,40.8637,41.2469,40.8475,40.9246,386133.99441554,0
+KB.US,D,20110502,000000,40.895,41.0407,40.602,40.7172,205219.12392613,0
+KB.US,D,20110503,000000,40.6788,40.8021,40.3331,40.4867,198587.73950077,0
+KB.US,D,20110504,000000,40.219,40.219,39.4731,39.5731,167959.99134274,0
+KB.US,D,20110505,000000,39.0818,39.4803,38.9272,38.9586,280998.05748104,0
+KB.US,D,20110506,000000,39.4657,39.734,39.1194,39.1729,243531.79909676,0
+KB.US,D,20110509,000000,39.2292,39.5346,39.0363,39.4731,174354.02079626,0
+KB.US,D,20110510,000000,39.55,39.934,39.5267,39.8652,68087.288948774,0
+KB.US,D,20110511,000000,39.7116,39.7116,39.1051,39.1372,161300.61694429,0
+KB.US,D,20110512,000000,38.9665,39.2292,38.6372,39.0963,191788.41523685,0
+KB.US,D,20110513,000000,38.4915,38.5137,37.6457,37.8377,124122.09548341,0
+KB.US,D,20110516,000000,37.6143,38.0224,37.3849,37.4839,250181.0971049,0
+KB.US,D,20110517,000000,37.5224,37.7688,37.4223,37.6608,90415.450285068,0
+KB.US,D,20110518,000000,37.8377,38.0842,37.399,37.9466,112780.55838585,0
+KB.US,D,20110519,000000,37.4537,37.584,37.0839,37.5224,298432.45192164,0
+KB.US,D,20110520,000000,37.3295,37.5162,36.9462,37.1088,176449.90998151,0
+KB.US,D,20110523,000000,36.8168,36.8168,36.3469,36.4622,78846.634605986,0
+KB.US,D,20110524,000000,36.5246,36.5925,36.2943,36.3407,157693.26921197,0
+KB.US,D,20110525,000000,36.1094,36.4943,35.9941,36.4327,257454.01171356,0
+KB.US,D,20110526,000000,36.4389,36.6318,36.2943,36.5925,250500.18279816,0
+KB.US,D,20110527,000000,36.6774,36.747,36.5317,36.6095,245338.83175969,0
+KB.US,D,20110531,000000,36.9624,36.9918,36.6935,36.7935,166577.28667191,0
+KB.US,D,20110601,000000,37.4071,37.668,36.908,36.9551,255371.55771539,0
+KB.US,D,20110602,000000,36.9239,36.9864,36.4622,36.9624,303997.97817159,0
+KB.US,D,20110603,000000,37.3919,38.1761,37.3009,37.7688,417086.42626146,0
+KB.US,D,20110606,000000,37.7769,37.7769,37.4839,37.584,252996.88839812,0
+KB.US,D,20110607,000000,37.9689,38.2905,37.9143,37.9511,201964.44985479,0
+KB.US,D,20110608,000000,37.8063,37.8143,37.4295,37.5162,200450.75210988,0
+KB.US,D,20110609,000000,37.1464,37.3295,36.9783,37.2375,248492.74192789,0
+KB.US,D,20110610,000000,36.4166,36.4246,35.9558,36.1638,161797.71886643,0
+KB.US,D,20110613,000000,36.9999,36.9999,36.5872,36.7704,75917.763821463,0
+KB.US,D,20110614,000000,36.9159,36.9999,36.7704,36.8391,167262.48121324,0
+KB.US,D,20110615,000000,35.8413,36.2559,35.4724,36.087,231928.27585104,0
+KB.US,D,20110616,000000,35.5707,35.6021,35.1725,35.4028,125992.94528499,0
+KB.US,D,20110617,000000,34.8196,34.8812,34.0354,34.6973,247510.85367176,0
+KB.US,D,20110620,000000,34.3891,34.5516,34.274,34.498,315759.36486555,0
+KB.US,D,20110621,000000,36.2469,36.6702,36.0477,36.6318,236088.70545169,0
+KB.US,D,20110622,000000,36.0709,36.1638,35.5965,35.6189,220294.52343438,0
+KB.US,D,20110623,000000,34.8894,35.1197,34.5579,35.0796,199509.16941501,0
+KB.US,D,20110624,000000,36.1094,36.2094,35.6958,35.8647,259716.72113845,0
+KB.US,D,20110627,000000,35.7557,36.0398,35.6101,35.8478,162885.96902031,0
+KB.US,D,20110628,000000,36.087,36.364,35.9414,36.355,137126.23698273,0
+KB.US,D,20110629,000000,36.4782,36.7248,36.2399,36.5792,117584.75736765,0
+KB.US,D,20110630,000000,36.5246,36.7543,36.3407,36.7088,95068.503412162,0
+KB.US,D,20110701,000000,36.6855,37.2294,36.6855,37.132,115308.61275567,0
+KB.US,D,20110705,000000,37.5162,37.8608,37.4295,37.5616,199866.32147169,0
+KB.US,D,20110706,000000,38.3986,38.7828,38.3986,38.521,359893.95443967,0
+KB.US,D,20110707,000000,38.0224,38.4602,37.9984,38.4441,1049444.8551854,0
+KB.US,D,20110708,000000,38.3986,38.7828,38.3986,38.7828,281305.94718507,0
+KB.US,D,20110711,000000,38.9748,39.1051,38.5522,38.6978,346965.94566716,0
+KB.US,D,20110712,000000,38.429,38.7595,38.2905,38.5443,338664.11964758,0
+KB.US,D,20110713,000000,38.6281,38.9665,38.2371,38.4217,444098.98949472,0
+KB.US,D,20110714,000000,38.7656,38.9201,38.4915,38.5969,356845.28657031,0
+KB.US,D,20110715,000000,38.2209,38.2297,37.7071,37.852,247462.71091804,0
+KB.US,D,20110718,000000,37.5689,37.6366,37.1241,37.4537,125683.93598203,0
+KB.US,D,20110719,000000,37.592,37.9599,37.5616,37.8466,160980.41165209,0
+KB.US,D,20110720,000000,38.4737,38.8585,38.3986,38.6978,120959.22852382,0
+KB.US,D,20110721,000000,39.5579,39.9188,39.4276,39.8348,223791.03087325,0
+KB.US,D,20110722,000000,39.7571,39.7571,39.3123,39.5972,109368.02086626,0
+KB.US,D,20110725,000000,39.2588,39.5972,39.0963,39.55,256663.57487339,0
+KB.US,D,20110726,000000,39.6722,39.9419,39.5267,39.8046,91499.222043255,0
+KB.US,D,20110727,000000,39.658,39.6892,39.1194,39.2345,325226.69336476,0
+KB.US,D,20110728,000000,39.2417,39.3588,38.6058,38.7058,415897.41220444,0
+KB.US,D,20110729,000000,38.1681,38.6513,38.0842,38.0976,214044.92224203,0
+KB.US,D,20110801,000000,38.4602,38.5282,37.5689,37.8296,169315.82563939,0
+KB.US,D,20110802,000000,36.6622,36.7399,35.8932,35.9253,288487.05468199,0
+KB.US,D,20110803,000000,35.3805,35.5646,34.5882,35.5341,281855.67025663,0
+KB.US,D,20110804,000000,34.8652,34.9035,34.2204,34.2515,459599.836594,0
+KB.US,D,20110805,000000,33.7442,34.1433,32.7385,33.7756,395647.22647062,0
+KB.US,D,20110808,000000,30.9181,31.1717,29.5212,29.7365,603419.03594289,0
+KB.US,D,20110809,000000,29.9205,30.7262,29.0211,30.6432,472045.29823037,0
+KB.US,D,20110810,000000,29.007,29.007,27.9163,28.1154,498713.02499511,0
+KB.US,D,20110811,000000,27.8707,29.8205,27.7707,29.4811,563863.6059669,0
+KB.US,D,20110812,000000,29.3979,30.0428,29.0989,29.7044,712750.11004467,0
+KB.US,D,20110815,000000,30.1886,30.4109,29.8813,30.0428,254014.60381981,0
+KB.US,D,20110816,000000,31.3709,31.747,31.011,31.0263,580289.2417772,0
+KB.US,D,20110817,000000,31.5791,32.0087,31.2709,31.539,172212.22805513,0
+KB.US,D,20110818,000000,30.3491,30.3491,29.4052,29.8044,297571.48034928,0
+KB.US,D,20110819,000000,29.298,29.8436,29.0525,29.1667,391699.52066549,0
+KB.US,D,20110822,000000,30.2352,30.4109,29.498,29.6901,246466.2678759,0
+KB.US,D,20110823,000000,30.0814,30.6718,29.7365,30.6351,257511.11125867,0
+KB.US,D,20110824,000000,29.1837,29.5739,28.9525,29.5507,301448.65142221,0
+KB.US,D,20110825,000000,29.6043,29.7964,28.6442,28.7763,249835.14103746,0
+KB.US,D,20110826,000000,28.9362,29.6043,28.5681,29.5507,243984.11706195,0
+KB.US,D,20110829,000000,30.3188,30.5878,30.2806,30.5342,67321.48328493,0
+KB.US,D,20110830,000000,30.5504,31.1566,30.4421,31.0781,117626.18252782,0
+KB.US,D,20110831,000000,31.6864,32.0705,31.4622,31.7006,122490.83985151,0
+KB.US,D,20110901,000000,31.3335,31.6864,30.7807,30.8173,129112.14788655,0
+KB.US,D,20110902,000000,30.2653,30.3046,29.5507,29.7275,149867.27273498,0
+KB.US,D,20110906,000000,28.5611,29.1747,28.0914,29.0747,455692.43635012,0
+KB.US,D,20110907,000000,29.5982,30.0499,29.4747,29.9348,219031.6158484,0
+KB.US,D,20110908,000000,29.9116,30.2581,29.7964,29.8749,280638.66622652,0
+KB.US,D,20110909,000000,28.6988,28.6988,28.1386,28.2226,429964.0530824,0
+KB.US,D,20110912,000000,27.8467,27.877,27.1543,27.7707,323972.74257016,0
+KB.US,D,20110913,000000,27.5242,27.877,27.1775,27.8396,311158.93288787,0
+KB.US,D,20110914,000000,26.5327,26.6721,26.0192,26.4943,648535.51377314,0
+KB.US,D,20110915,000000,25.6583,26.0726,25.5814,26.0039,568157.26783947,0
+KB.US,D,20110916,000000,26.6721,26.9177,26.4096,26.7186,381071.16808236,0
+KB.US,D,20110919,000000,26.1871,26.2871,25.8647,26.0879,312193.44229342,0
+KB.US,D,20110920,000000,26.2184,26.5327,26.1576,26.2568,241711.33124675,0
+KB.US,D,20110921,000000,26.2871,26.304,25.4574,25.4574,458643.69911312,0
+KB.US,D,20110922,000000,23.6836,23.7229,22.8002,23.0235,395129.97176785,0
+KB.US,D,20110923,000000,22.6626,23.1466,22.5242,23.1165,272402.89654343,0
+KB.US,D,20110926,000000,23.0395,23.8443,22.7545,23.7683,298396.62475608,0
+KB.US,D,20110927,000000,25.3511,25.7503,25.1903,25.3511,539316.39956374,0
+KB.US,D,20110928,000000,25.6949,26.0192,25.2197,25.2197,461656.53981692,0
+KB.US,D,20110929,000000,26.387,26.5255,25.5199,25.911,316934.94373549,0
+KB.US,D,20110930,000000,25.5574,25.635,25.0439,25.159,355021.45992353,0
+KB.US,D,20111003,000000,25.0439,25.2662,24.0675,24.0987,305811.72842806,0
+KB.US,D,20111004,000000,24.2221,25.3886,23.8443,25.3117,410528.93536507,0
+KB.US,D,20111005,000000,25.2197,25.6664,24.8892,25.5966,297952.14398335,0
+KB.US,D,20111006,000000,26.7258,27.2311,26.6632,27.1855,364093.57000265,0
+KB.US,D,20111007,000000,27.3169,27.4537,26.5327,26.6176,235634.14828865,0
+KB.US,D,20111010,000000,27.1481,27.8528,27.0945,27.7922,176189.04343228,0
+KB.US,D,20111011,000000,27.5465,27.7849,27.1704,27.7849,303295.9896464,0
+KB.US,D,20111012,000000,28.3147,29.0827,28.3147,28.898,448037.73850846,0
+KB.US,D,20111013,000000,28.5297,29.007,28.2681,28.829,413941.47288466,0
+KB.US,D,20111014,000000,29.3212,29.6819,29.1363,29.6749,161829.0676363,0
+KB.US,D,20111017,000000,29.1596,29.2069,28.2386,28.3227,169743.51242827,0
+KB.US,D,20111018,000000,27.8617,28.6307,27.4241,28.353,263356.53723956,0
+KB.US,D,20111019,000000,28.3227,28.5905,27.9233,28.1216,144779.81522547,0
+KB.US,D,20111020,000000,27.2937,27.3928,26.6096,27.0552,234429.45984669,0
+KB.US,D,20111021,000000,27.7234,27.9003,27.5242,27.8225,207395.62423389,0
+KB.US,D,20111024,000000,28.6601,29.6901,28.6601,29.582,132421.68230515,0
+KB.US,D,20111025,000000,29.4132,29.4366,28.9684,29.1988,275953.14473064,0
+KB.US,D,20111026,000000,28.8444,28.9754,28.1539,28.6754,194269.44645188,0
+KB.US,D,20111027,000000,30.2806,31.9632,30.1197,31.7006,444278.12532252,0
+KB.US,D,20111028,000000,31.2022,31.8926,31.2022,31.6016,227049.06374135,0
+KB.US,D,20111031,000000,30.3583,30.4421,29.8661,29.9892,425899.9089892,0
+KB.US,D,20111101,000000,28.6128,29.0747,28.4915,28.8364,264167.12686035,0
+KB.US,D,20111102,000000,29.1363,29.5982,28.8523,29.2668,331153.85006708,0
+KB.US,D,20111103,000000,28.7523,28.7523,27.9003,28.5066,408706.22831721,0
+KB.US,D,20111104,000000,28.6067,28.8364,28.3147,28.7603,151799.70047737,0
+KB.US,D,20111107,000000,28.7067,29.2748,28.7067,29.2748,92458.718320907,0
+KB.US,D,20111108,000000,28.829,29.1747,28.546,29.1525,165801.40461775,0
+KB.US,D,20111109,000000,27.7626,27.8314,26.8712,26.94,383062.9345677,0
+KB.US,D,20111110,000000,26.1344,26.5176,25.9575,26.3114,357428.59760958,0
+KB.US,D,20111111,000000,26.656,27.0248,26.6096,26.8561,156369.9032841,0
+KB.US,D,20111114,000000,26.8927,27.1632,26.472,26.6632,186746.86128322,0
+KB.US,D,20111115,000000,26.364,26.7258,26.2486,26.6024,105269.16920642,0
+KB.US,D,20111116,000000,25.9047,26.0647,25.5966,25.619,486387.36044358,0
+KB.US,D,20111117,000000,25.6949,26.0502,25.2662,25.3886,370241.28769295,0
+KB.US,D,20111118,000000,25.5493,25.727,25.4189,25.5199,244133.02371881,0
+KB.US,D,20111121,000000,24.8437,24.8751,24.4901,24.6829,246596.14135106,0
+KB.US,D,20111122,000000,25.1662,25.3439,24.8973,25.227,236500.71785563,0
+KB.US,D,20111123,000000,24.5516,24.5516,23.9361,23.9837,314078.84688101,0
+KB.US,D,20111125,000000,24.1212,24.6132,24.0148,24.2524,167517.74976786,0
+KB.US,D,20111128,000000,25.4046,25.527,25.1509,25.3046,311592.21767136,0
+KB.US,D,20111129,000000,25.4574,25.5814,25.2581,25.3886,408082.61171669,0
+KB.US,D,20111130,000000,26.1256,26.8561,26.0192,26.8024,345788.12759938,0
+KB.US,D,20111201,000000,27.1392,27.3776,26.7944,26.8169,186314.69609865,0
+KB.US,D,20111202,000000,27.3553,27.4625,26.7713,26.8086,174092.0346481,0
+KB.US,D,20111205,000000,26.7097,26.9793,26.4176,26.6487,272505.89964442,0
+KB.US,D,20111206,000000,26.3175,26.4176,26.0414,26.3175,222095.95810269,0
+KB.US,D,20111207,000000,25.7949,26.3114,25.6886,26.2184,198536.23795028,0
+KB.US,D,20111208,000000,25.727,25.727,25.0127,25.1349,186062.78634081,0
+KB.US,D,20111209,000000,24.9269,25.3349,24.8821,25.2116,277819.51613652,0
+KB.US,D,20111212,000000,24.4677,24.4677,23.7836,24.0068,323467.80345555,0
+KB.US,D,20111213,000000,24.0211,24.2819,23.3922,23.538,185968.74003121,0
+KB.US,D,20111214,000000,23.5539,23.6602,23.4388,23.4995,278493.51468862,0
+KB.US,D,20111215,000000,24.0068,24.0898,23.746,23.7603,208556.64831782,0
+KB.US,D,20111216,000000,23.9221,24.0452,23.6996,23.8443,354727.00540658,0
+KB.US,D,20111219,000000,23.5619,23.5684,22.701,22.7636,336852.60858895,0
+KB.US,D,20111220,000000,23.3994,24.1668,23.3994,23.8523,385196.89011637,0
+KB.US,D,20111221,000000,24.305,24.6374,24.1301,24.4587,440996.58087701,0
+KB.US,D,20111222,000000,24.6132,24.7285,24.5203,24.6893,318497.90383304,0
+KB.US,D,20111223,000000,24.6051,24.7213,24.3524,24.6893,116404.70010202,0
+KB.US,D,20111227,000000,24.4836,24.5981,24.305,24.3284,108248.42194252,0
+KB.US,D,20111228,000000,24.2069,24.2588,23.654,23.7836,167827.87866973,0
+KB.US,D,20111229,000000,23.8836,24.0987,23.8603,24.0291,151018.22042859,0
+KB.US,D,20111230,000000,23.9987,24.1301,23.9837,24.0675,133021.78732827,0
+KB.US,D,20120103,000000,24.9133,25.0662,24.8054,24.9206,342171.82307568,0
+KB.US,D,20120104,000000,24.3524,24.6507,24.1757,24.6132,226120.91623357,0
+KB.US,D,20120105,000000,24.3524,24.6213,24.2132,24.5435,261639.07249053,0
+KB.US,D,20120106,000000,24.2069,24.2221,23.9068,23.9148,237015.73336055,0
+KB.US,D,20120109,000000,23.73,23.8523,23.6996,23.7907,159745.4940392,0
+KB.US,D,20120110,000000,24.305,24.6132,24.305,24.4587,225757.04658335,0
+KB.US,D,20120111,000000,24.0898,24.1828,23.9612,24.0291,251638.81490362,0
+KB.US,D,20120112,000000,24.5284,24.7285,24.3524,24.6981,137559.52176622,0
+KB.US,D,20120113,000000,25.0723,25.243,24.9206,25.1733,294018.99296423,0
+KB.US,D,20120117,000000,26.7944,26.8712,26.38,26.656,345672.80891024,0
+KB.US,D,20120118,000000,26.7713,27.0856,26.7471,27.0704,336006.1918026,0
+KB.US,D,20120119,000000,27.2553,27.4537,27.1632,27.3553,145501.95653129,0
+KB.US,D,20120120,000000,28.2386,28.4601,28.0458,28.4601,186039.27476341,0
+KB.US,D,20120123,000000,28.4297,28.914,28.4066,28.7363,148027.77170326,0
+KB.US,D,20120124,000000,28.4217,28.6843,28.3147,28.5754,169179.2345707,0
+KB.US,D,20120125,000000,28.1083,28.813,27.8931,28.6522,543923.54913496,0
+KB.US,D,20120126,000000,28.6218,28.8444,28.3378,28.3753,206057.70352001,0
+KB.US,D,20120127,000000,29.0131,29.298,28.5209,29.2436,300917.96153236,0
+KB.US,D,20120130,000000,28.914,29.1525,28.8067,29.0291,283204.78695975,0
+KB.US,D,20120131,000000,29.19,29.2525,28.8834,29.106,266582.10173887,0
+KB.US,D,20120201,000000,28.9981,29.5507,28.9981,29.3212,390188.06211843,0
+KB.US,D,20120202,000000,29.8044,30.1733,29.7125,30.034,177768.79751369,0
+KB.US,D,20120203,000000,30.4725,30.7718,30.4333,30.7655,255733.18816776,0
+KB.US,D,20120206,000000,30.4333,30.5653,30.2885,30.4645,247860.16853597,0
+KB.US,D,20120207,000000,29.9348,30.2189,29.8275,30.1439,223819.02084634,0
+KB.US,D,20120208,000000,30.4421,30.7948,30.4333,30.6654,294204.84638557,0
+KB.US,D,20120209,000000,30.9102,31.3335,30.7485,31.2022,347829.15643737,0
+KB.US,D,20120210,000000,30.1439,30.1439,29.7205,29.8044,280460.64999764,0
+KB.US,D,20120213,000000,29.9892,29.9892,29.7589,29.9803,160711.7079104,0
+KB.US,D,20120214,000000,29.8436,29.9581,29.6357,29.8357,200128.30761985,0
+KB.US,D,20120215,000000,29.9581,29.9803,29.6901,29.766,183722.82459018,0
+KB.US,D,20120216,000000,28.7138,29.3444,28.7138,29.3061,323771.21476389,0
+KB.US,D,20120217,000000,29.4517,29.5356,29.3212,29.4517,294998.6420225,0
+KB.US,D,20120221,000000,28.445,28.445,27.9379,28.0914,426642.20307565,0
+KB.US,D,20120222,000000,27.7707,27.8396,27.6162,27.6546,201229.99296081,0
+KB.US,D,20120223,000000,27.7849,27.9448,27.6162,27.877,275298.17936025,0
+KB.US,D,20120224,000000,28.1083,28.453,28.0914,28.3842,268310.76247714,0
+KB.US,D,20120227,000000,27.9163,28.1083,27.7626,28.085,147937.08419044,0
+KB.US,D,20120228,000000,28.2145,28.5833,28.1922,28.4985,211734.07006341,0
+KB.US,D,20120229,000000,28.4763,28.6442,28.2226,28.3003,362709.7457329,0
+KB.US,D,20120301,000000,28.4217,28.9525,28.3753,28.829,283756.74922916,0
+KB.US,D,20120302,000000,28.7307,28.7833,28.5905,28.7363,241391.12595456,0
+KB.US,D,20120305,000000,28.261,28.3003,27.9313,28.0539,153021.18290317,0
+KB.US,D,20120306,000000,27.4767,27.4767,26.9846,27.1088,192012.3350216,0
+KB.US,D,20120307,000000,27.4705,27.6706,27.3928,27.6617,72758.255658648,0
+KB.US,D,20120308,000000,28.4852,28.7307,28.3842,28.6988,273027.63274289,0
+KB.US,D,20120309,000000,28.1154,28.2914,28.0153,28.1833,251833.62511635,0
+KB.US,D,20120312,000000,27.7467,27.8396,27.5465,27.5938,148100.5456333,0
+KB.US,D,20120313,000000,28.3681,28.9452,28.3306,28.9362,153051.41207412,0
+KB.US,D,20120314,000000,29.382,29.5123,28.9981,29.1212,210025.56210577,0
+KB.US,D,20120315,000000,29.6964,29.8813,29.6133,29.8749,184386.74675196,0
+KB.US,D,20120316,000000,29.8749,29.9581,29.7125,29.7125,259259.92477756,0
+KB.US,D,20120319,000000,29.498,29.9348,29.498,29.8571,224851.29105404,0
+KB.US,D,20120320,000000,28.9981,29.0211,28.8364,28.9595,145273.55835084,0
+KB.US,D,20120321,000000,29.6589,29.7044,29.3748,29.382,157436.88105843,0
+KB.US,D,20120322,000000,29.5669,29.5982,29.2595,29.4454,230494.06962972,0
+KB.US,D,20120323,000000,29.3444,29.382,28.898,29.3061,115334.36353091,0
+KB.US,D,20120326,000000,29.5053,29.7044,29.4366,29.7044,194713.9272246,0
+KB.US,D,20120327,000000,29.4517,29.4517,29.2069,29.2748,133427.08213867,0
+KB.US,D,20120328,000000,29.1212,29.1212,28.5986,28.8444,162927.39418049,0
+KB.US,D,20120329,000000,28.3378,28.453,28.0689,28.3842,143952.43162082,0
+KB.US,D,20120330,000000,28.0995,28.1995,27.9233,28.1833,195516.67965293,0
+KB.US,D,20120402,000000,28.9684,29.291,28.8067,29.1747,221666.03211597,0
+KB.US,D,20120403,000000,28.9684,29.0211,28.7307,28.914,365366.55397895,0
+KB.US,D,20120404,000000,28.9291,29.0676,28.8364,29.007,198447.7896353,0
+KB.US,D,20120405,000000,29.3356,29.4204,29.2203,29.3356,96338.128591692,0
+KB.US,D,20120409,000000,28.1083,28.1761,27.8617,27.9538,181732.17770375,0
+KB.US,D,20120410,000000,27.777,27.8396,27.1088,27.2624,227527.13248179,0
+KB.US,D,20120411,000000,27.6921,27.7234,27.5162,27.6474,162528.81696364,0
+KB.US,D,20120412,000000,28.1691,28.6522,28.1539,28.6218,274584.99484582,0
+KB.US,D,20120413,000000,29.0291,29.0436,28.6843,28.6988,260483.64640122,0
+KB.US,D,20120416,000000,28.5611,28.6128,28.2145,28.4682,72918.358304744,0
+KB.US,D,20120417,000000,28.6601,28.9525,28.6442,28.8523,76973.545606557,0
+KB.US,D,20120418,000000,28.3842,28.3995,28.1306,28.2914,113516.13487875,0
+KB.US,D,20120419,000000,27.9689,28.1922,27.7707,27.985,117197.37614003,0
+KB.US,D,20120420,000000,27.5778,27.8225,27.5242,27.6617,115236.95842455,0
+KB.US,D,20120423,000000,27.4767,27.7385,27.3928,27.7385,199915.58382433,0
+KB.US,D,20120424,000000,27.4937,27.6234,27.3928,27.5314,132908.70783698,0
+KB.US,D,20120425,000000,27.4401,27.6617,27.3169,27.6304,149117.14145607,0
+KB.US,D,20120426,000000,27.1392,27.5384,27.1025,27.5384,231157.9917915,0
+KB.US,D,20120427,000000,27.2864,27.3311,27.04,27.0704,267032.18050622,0
+KB.US,D,20120430,000000,26.0879,26.1111,25.8422,26.0576,247211.92075912,0
+KB.US,D,20120501,000000,26.0192,26.4496,25.9342,26.2871,157180.4929049,0
+KB.US,D,20120502,000000,26.4407,26.4943,26.2568,26.4632,175534.07806189,0
+KB.US,D,20120503,000000,26.5486,26.7471,26.304,26.3114,144820.12078672,0
+KB.US,D,20120504,000000,26.3408,26.3711,25.9047,25.9406,165459.92694601,0
+KB.US,D,20120507,000000,25.6886,26.0726,25.6493,26.0262,162615.02608077,0
+KB.US,D,20120508,000000,26.2568,26.2952,25.7816,26.0111,419511.4775303,0
+KB.US,D,20120509,000000,25.635,25.9406,25.534,25.7886,115581.79489306,0
+KB.US,D,20120510,000000,25.8422,26.0879,25.8272,25.9647,186332.60968143,0
+KB.US,D,20120511,000000,25.2197,25.534,25.1965,25.2662,132384.73554066,0
+KB.US,D,20120514,000000,24.9133,24.9447,24.6748,24.6829,134816.50440304,0
+KB.US,D,20120515,000000,24.6893,24.6893,24.305,24.4132,167380.03910023,0
+KB.US,D,20120516,000000,24.1828,24.3364,23.9837,23.9837,75188.904922103,0
+KB.US,D,20120517,000000,23.9148,23.9148,23.3155,23.3618,254900.20656849,0
+KB.US,D,20120518,000000,23.3529,23.3618,22.9162,22.9627,246371.10196738,0
+KB.US,D,20120521,000000,23.0457,23.3922,22.9546,23.3618,369418.38248399,0
+KB.US,D,20120522,000000,23.7603,23.9683,23.6602,23.8147,268797.78800897,0
+KB.US,D,20120523,000000,23.5075,23.6138,23.1547,23.5772,178899.59242667,0
+KB.US,D,20120524,000000,23.6691,23.7229,23.3618,23.6138,189800.00754828,0
+KB.US,D,20120525,000000,23.453,23.5147,23.3618,23.4317,127377.88915366,0
+KB.US,D,20120529,000000,23.8443,24.0898,23.8077,24.0604,115940.06654866,0
+KB.US,D,20120530,000000,23.6773,23.7603,23.5684,23.6075,132133.94538174,0
+KB.US,D,20120531,000000,23.7147,24.0291,23.6691,23.9452,329819.28814997,0
+KB.US,D,20120601,000000,23.5147,23.7371,23.2852,23.3529,202860.12899379,0
+KB.US,D,20120604,000000,23.5147,23.5451,23.1619,23.3772,194823.64791913,0
+KB.US,D,20120605,000000,23.6309,23.8915,23.6075,23.838,116457.32125143,0
+KB.US,D,20120606,000000,24.0532,24.6829,24.0532,24.6051,83159.329660261,0
+KB.US,D,20120607,000000,25.3734,25.4574,25.1349,25.1733,338536.48537027,0
+KB.US,D,20120608,000000,24.6981,24.95,24.5981,24.8973,62369.497245196,0
+KB.US,D,20120611,000000,25.5423,25.5966,24.95,24.9804,142136.4421665,0
+KB.US,D,20120612,000000,25.1733,25.4118,25.1509,25.3967,235008.29249027,0
+KB.US,D,20120613,000000,25.1965,25.4278,25.1207,25.2358,154516.9670653,0
+KB.US,D,20120614,000000,25.4664,25.6493,25.3117,25.5814,123374.20340234,0
+KB.US,D,20120615,000000,25.8128,26.103,25.7413,26.0726,182552.84371486,0
+KB.US,D,20120618,000000,26.3344,26.5327,26.28,26.4176,171842.76041029,0
+KB.US,D,20120619,000000,26.5255,26.7186,26.4496,26.5792,237721.08068251,0
+KB.US,D,20120620,000000,26.5721,26.7793,26.481,26.7186,228285.10095317,0
+KB.US,D,20120621,000000,26.0647,26.0726,25.4574,25.4805,171535.99030518,0
+KB.US,D,20120622,000000,24.9447,25.0814,24.7509,25.0358,112853.33231589,0
+KB.US,D,20120625,000000,24.4525,24.5284,24.2819,24.4042,203086.28797639,0
+KB.US,D,20120626,000000,24.4221,24.5051,24.1907,24.3757,101488.28364093,0
+KB.US,D,20120627,000000,24.1533,24.2221,24.0148,24.0987,133645.4039288,0
+KB.US,D,20120628,000000,23.6309,23.8147,23.453,23.754,93211.088797665,0
+KB.US,D,20120629,000000,24.8214,25.1509,24.8054,25.1045,141417.65965746,0
+KB.US,D,20120702,000000,24.8973,25.0127,24.7668,24.8751,69042.30683073,0
+KB.US,D,20120703,000000,25.3814,26.2486,25.3814,26.0262,172028.61383163,0
+KB.US,D,20120705,000000,25.5423,25.5423,25.2957,25.3573,55839.996321901,0
+KB.US,D,20120706,000000,24.9742,25.0814,24.7588,24.867,78160.320465729,0
+KB.US,D,20120709,000000,24.7437,24.8214,24.5981,24.7285,88262.461554702,0
+KB.US,D,20120710,000000,24.9447,24.95,24.4836,24.5748,103903.25851945,0
+KB.US,D,20120711,000000,24.6284,24.79,24.4901,24.6284,54509.912800489,0
+KB.US,D,20120712,000000,23.8915,24.0604,23.746,23.9533,111452.71406228,0
+KB.US,D,20120713,000000,23.8915,24.2132,23.8915,24.1301,119912.40353012,0
+KB.US,D,20120716,000000,23.8836,23.8836,23.6907,23.8147,91670.520678589,0
+KB.US,D,20120717,000000,24.2221,24.3829,24.0211,24.3443,201895.03472152,0
+KB.US,D,20120718,000000,23.6996,24.0766,23.6996,23.9452,356397.44700081,0
+KB.US,D,20120719,000000,23.4685,23.5451,23.4084,23.4084,567441.84412719,0
+KB.US,D,20120720,000000,23.1466,23.2011,22.8858,22.9546,287951.88639644,0
+KB.US,D,20120723,000000,22.0017,22.1865,21.7792,22.1498,221411.88316028,0
+KB.US,D,20120724,000000,22.1865,22.3179,22.0785,22.3179,260418.70966364,0
+KB.US,D,20120725,000000,22.224,22.3401,22.1409,22.1945,203058.29800329,0
+KB.US,D,20120726,000000,22.9091,23.0769,22.5474,23.0235,420720.64436795,0
+KB.US,D,20120727,000000,23.1619,23.8915,23.1082,23.7836,200702.66186773,0
+KB.US,D,20120730,000000,23.838,23.9917,23.7907,23.8443,172169.68329603,0
+KB.US,D,20120731,000000,24.3364,24.3676,24.0211,24.0604,188333.33295817,0
+KB.US,D,20120801,000000,24.1453,24.1453,23.8915,23.8997,159896.63989391,0
+KB.US,D,20120802,000000,23.7067,23.9148,23.4685,23.5772,140313.73511864,0
+KB.US,D,20120803,000000,23.9068,24.1987,23.9068,24.0837,177627.72804929,0
+KB.US,D,20120806,000000,24.1668,24.3284,24.1132,24.1987,113700.86870117,0
+KB.US,D,20120807,000000,24.1987,24.4677,24.1987,24.2756,94205.292641953,0
+KB.US,D,20120808,000000,24.4587,24.7213,24.4587,24.5981,60798.699955178,0
+KB.US,D,20120809,000000,25.2823,25.4725,25.227,25.243,182383.78427737,0
+KB.US,D,20120810,000000,25.327,25.6421,25.2885,25.6038,89608.219461046,0
+KB.US,D,20120813,000000,25.3199,25.3662,25.1349,25.2733,72534.335873898,0
+KB.US,D,20120814,000000,25.4895,25.5493,25.3439,25.443,91106.24282102,0
+KB.US,D,20120815,000000,25.327,25.3734,25.1903,25.2581,121972.46554981,0
+KB.US,D,20120816,000000,25.3886,25.6886,25.3573,25.6421,103688.29552609,0
+KB.US,D,20120817,000000,25.2957,25.3439,25.2197,25.3349,133611.81596109,0
+KB.US,D,20120820,000000,25.3573,25.5493,25.3117,25.4805,143541.53881581,0
+KB.US,D,20120821,000000,25.5199,25.7886,25.4725,25.5574,177442.99422688,0
+KB.US,D,20120822,000000,25.2957,25.534,25.2116,25.4725,141080.66038141,0
+KB.US,D,20120823,000000,26.0192,26.095,25.7886,25.8352,134202.96419283,0
+KB.US,D,20120824,000000,24.9133,25.0662,24.8054,24.9358,178411.44729592,0
+KB.US,D,20120827,000000,25.8128,25.8352,25.6038,25.619,168487.32243582,0
+KB.US,D,20120828,000000,25.6038,25.8575,25.4967,25.5574,383757.08590043,0
+KB.US,D,20120829,000000,25.6493,25.6949,25.4805,25.6735,409533.61192186,0
+KB.US,D,20120830,000000,25.3439,25.4046,25.2116,25.327,194673.62166335,0
+KB.US,D,20120831,000000,24.9804,25.0439,24.79,24.8517,181026.83038179,0
+KB.US,D,20120904,000000,24.7509,24.8437,24.5748,24.7213,107863.27991275,0
+KB.US,D,20120905,000000,24.4525,24.4525,24.305,24.4275,78588.0072546,0
+KB.US,D,20120906,000000,24.7052,25.1349,24.7052,25.0902,271647.16726991,0
+KB.US,D,20120907,000000,25.9575,26.18,25.3439,26.0576,245267.17742857,0
+KB.US,D,20120910,000000,26.0334,26.103,25.8736,25.8797,132498.93463088,0
+KB.US,D,20120911,000000,25.9889,26.1344,25.9192,26.103,106664.18946541,0
+KB.US,D,20120912,000000,26.38,26.5721,26.3569,26.5255,136931.42677,0
+KB.US,D,20120913,000000,26.4024,27.3079,26.2568,27.2624,404068.84957505,0
+KB.US,D,20120914,000000,28.0297,28.2298,27.8617,27.9163,350820.72476163,0
+KB.US,D,20120917,000000,28.2914,28.3147,27.9993,28.0153,246104.63742353,0
+KB.US,D,20120918,000000,28.0153,28.085,27.9448,28.0233,134489.58151731,0
+KB.US,D,20120919,000000,28.6218,28.6218,28.3378,28.4682,200591.82157428,0
+KB.US,D,20120920,000000,28.1539,28.3147,27.9993,28.2226,113869.92813865,0
+KB.US,D,20120921,000000,28.1539,28.2531,27.9379,27.9761,123864.58773094,0
+KB.US,D,20120924,000000,27.1088,27.2864,27.0552,27.2482,172420.47345495,0
+KB.US,D,20120925,000000,27.3311,27.3776,26.8169,26.8169,126447.50244803,0
+KB.US,D,20120926,000000,26.8319,26.8712,26.6487,26.7551,122631.9093159,0
+KB.US,D,20120927,000000,27.048,27.3,26.9015,27.2311,73620.346829933,0
+KB.US,D,20120928,000000,27.1392,27.1855,26.9319,27.1025,93026.354975247,0
+KB.US,D,20121001,000000,27.2624,27.6393,27.224,27.3553,174813.05635499,0
+KB.US,D,20121002,000000,27.1775,27.2097,26.6487,26.7793,141765.85492274,0
+KB.US,D,20121003,000000,26.848,26.9095,26.6328,26.8169,149695.97409964,0
+KB.US,D,20121004,000000,26.6487,26.7258,26.5327,26.6872,184892.80546549,0
+KB.US,D,20121005,000000,26.6943,26.9015,26.6721,26.7793,164535.13823499,0
+KB.US,D,20121008,000000,26.4024,26.5327,26.3114,26.5176,136867.60963135,0
+KB.US,D,20121009,000000,26.6408,26.6408,26.095,26.1344,103777.86343999,0
+KB.US,D,20121010,000000,25.8422,25.8647,25.635,25.6949,162414.61787342,0
+KB.US,D,20121011,000000,25.9192,26.0879,25.8191,25.8191,245979.24234407,0
+KB.US,D,20121012,000000,25.8797,25.9718,25.727,25.8272,154265.05730746,0
+KB.US,D,20121015,000000,26.18,26.3487,26.0726,26.3114,109759.88048958,0
+KB.US,D,20121016,000000,26.5024,26.8712,26.5024,26.8319,203446.79882983,0
+KB.US,D,20121017,000000,26.949,27.1543,26.8873,27.0704,171913.29514249,0
+KB.US,D,20121018,000000,27.0704,27.3,27.0024,27.2937,287012.54289941,0
+KB.US,D,20121019,000000,27.0632,27.0632,26.5943,26.6024,169001.21834182,0
+KB.US,D,20121022,000000,27.0552,27.1632,26.8712,27.04,58510.239755039,0
+KB.US,D,20121023,000000,26.0879,26.103,25.8959,25.9959,140262.23356815,0
+KB.US,D,20121024,000000,26.2639,26.2639,26.0334,26.0647,93224.52398475,0
+KB.US,D,20121025,000000,26.2639,26.28,26.0111,26.1344,152577.82172937,0
+KB.US,D,20121026,000000,26.0576,26.095,25.8422,25.8647,330851.55835767,0
+KB.US,D,20121031,000000,26.0799,26.18,25.9575,26.1494,183867.25285134,0
+KB.US,D,20121101,000000,25.6583,25.9718,25.635,25.9192,161196.49424438,0
+KB.US,D,20121102,000000,26.2871,26.2871,25.9718,25.9797,57723.161711644,0
+KB.US,D,20121105,000000,25.9575,26.1871,25.9192,26.18,61491.731688978,0
+KB.US,D,20121106,000000,26.2343,26.5416,26.2343,26.4176,65679.031663793,0
+KB.US,D,20121107,000000,25.9575,25.9959,25.6421,25.7341,267855.08571517,0
+KB.US,D,20121108,000000,25.5199,25.527,25.1349,25.1509,238919.05153092,0
+KB.US,D,20121109,000000,25.4118,25.5664,25.2581,25.3814,133773.03820611,0
+KB.US,D,20121112,000000,25.3117,25.3439,25.2055,25.3046,74617.909470992,0
+KB.US,D,20121113,000000,24.9358,25.227,24.9358,25.0207,212459.570166,0
+KB.US,D,20121114,000000,25.0207,25.0207,24.5435,24.6213,327430.0640467,0
+KB.US,D,20121115,000000,24.7437,24.8437,24.6437,24.7981,102026.81072325,0
+KB.US,D,20121116,000000,24.5748,24.6748,24.3524,24.6437,176177.84744304,0
+KB.US,D,20121119,000000,24.867,24.9983,24.8437,24.9983,208680.92379835,0
+KB.US,D,20121120,000000,24.79,24.9893,24.7509,24.9893,156326.23892608,0
+KB.US,D,20121121,000000,24.4042,24.6051,24.4042,24.5748,104673.54257899,0
+KB.US,D,20121123,000000,24.775,24.8348,24.7132,24.79,41550.555258113,0
+KB.US,D,20121126,000000,24.4132,24.4901,24.399,24.4901,108747.76306251,0
+KB.US,D,20121127,000000,24.775,24.8348,24.6284,24.6588,132170.89214623,0
+KB.US,D,20121128,000000,24.3284,24.4757,24.0372,24.4757,158726.65901859,0
+KB.US,D,20121129,000000,25.0207,25.1509,24.9206,25.0439,115478.79179208,0
+KB.US,D,20121130,000000,25.3439,25.3967,25.1903,25.243,155287.25112484,0
+KB.US,D,20121203,000000,25.3349,25.3511,25.0723,25.0814,87526.8850618,0
+KB.US,D,20121204,000000,24.95,25.0207,24.8973,24.9804,94830.028841404,0
+KB.US,D,20121205,000000,25.1813,25.5725,25.1733,25.443,455057.62376035,0
+KB.US,D,20121206,000000,25.5037,25.6886,25.4493,25.6886,523427.05163791,0
+KB.US,D,20121207,000000,25.7583,25.8797,25.6815,25.8575,272726.4606324,0
+KB.US,D,20121210,000000,25.5725,25.727,25.4805,25.727,368657.05521585,0
+KB.US,D,20121211,000000,25.9575,26.2184,25.9342,26.1871,161054.30518106,0
+KB.US,D,20121212,000000,26.1576,26.4176,26.1576,26.2254,116392.38451385,0
+KB.US,D,20121213,000000,26.7551,26.8633,26.6632,26.7398,189093.54062739,0
+KB.US,D,20121214,000000,26.8169,26.8169,26.656,26.7398,89778.398497456,0
+KB.US,D,20121217,000000,26.8258,26.9551,26.7944,26.9095,224276.93680615,0
+KB.US,D,20121218,000000,27.1481,27.3311,27.1312,27.2937,294873.24694304,0
+KB.US,D,20121219,000000,27.2624,27.4857,27.1249,27.4537,539073.44659728,0
+KB.US,D,20121220,000000,27.3553,27.7161,27.2937,27.7161,765956.80969792,0
+KB.US,D,20121221,000000,27.3169,27.4008,27.2553,27.3928,147390.71991565,0
+KB.US,D,20121224,000000,27.0329,27.1088,26.9935,27.04,78570.093671821,0
+KB.US,D,20121226,000000,27.04,27.1543,26.8802,27.0329,323379.35514058,0
+KB.US,D,20121227,000000,26.9935,26.9935,26.6872,26.949,147164.56093305,0
+KB.US,D,20121228,000000,27.1775,27.2937,26.8873,26.9551,153511.56723178,0
+KB.US,D,20121231,000000,26.9935,27.5696,26.8633,27.5696,128280.2858862,0
+KB.US,D,20130102,000000,28.0378,28.3611,28.0378,28.2842,280709.20095872,0
+KB.US,D,20130103,000000,28.345,28.3842,28.1922,28.2531,165421.8605826,0
+KB.US,D,20130104,000000,28.1619,28.261,27.9931,28.1833,165453.20935247,0
+KB.US,D,20130107,000000,28.453,28.6307,28.3923,28.5146,195432.70973365,0
+KB.US,D,20130108,000000,27.9538,27.985,27.7467,27.8617,178311.8029917,0
+KB.US,D,20130109,000000,27.7849,27.9003,27.7001,27.7849,184516.62022711,0
+KB.US,D,20130110,000000,27.6859,27.9689,27.6859,27.9379,132282.8520386,0
+KB.US,D,20130111,000000,27.6081,27.877,27.5082,27.877,912699.28183672,0
+KB.US,D,20130114,000000,28.1539,28.2459,28.1083,28.1833,138024.15531958,0
+KB.US,D,20130115,000000,27.7537,27.9689,27.7537,27.9689,188643.46186005,0
+KB.US,D,20130116,000000,27.9313,28.1459,27.9163,28.1083,478329.60698937,0
+KB.US,D,20130117,000000,28.3681,28.5066,28.3073,28.3923,194306.39321636,0
+KB.US,D,20130118,000000,28.546,28.6307,28.5146,28.6067,123521.99046028,0
+KB.US,D,20130122,000000,28.813,28.8364,28.6128,28.7603,197321.47311801,0
+KB.US,D,20130123,000000,28.3753,28.3842,28.261,28.3681,257432.73933401,0
+KB.US,D,20130124,000000,28.2226,28.3995,28.1386,28.3227,298192.85775196,0
+KB.US,D,20130125,000000,28.2226,28.2226,28.0083,28.1691,275925.15475754,0
+KB.US,D,20130128,000000,28.5522,28.7218,28.5066,28.6067,247103.31966351,0
+KB.US,D,20130129,000000,28.1154,28.2074,28.0083,28.0619,337762.84251396,0
+KB.US,D,20130130,000000,27.9993,27.9993,27.7315,27.777,227244.99355301,0
+KB.US,D,20130131,000000,27.2624,27.2624,27.0552,27.1249,288167.96898872,0
+KB.US,D,20130201,000000,27.3079,27.4537,27.1855,27.4008,465694.93313488,0
+KB.US,D,20130204,000000,27.1775,27.1775,26.94,26.9935,166484.35996124,0
+KB.US,D,20130205,000000,26.8873,27.1177,26.8319,27.0088,263236.74015471,0
+KB.US,D,20130206,000000,26.4632,26.6328,26.4265,26.6096,770192.25242646,0
+KB.US,D,20130207,000000,26.304,26.4176,26.1871,26.2952,194581.8145516,0
+KB.US,D,20130208,000000,26.6265,26.6265,26.4265,26.5792,105841.28425646,0
+KB.US,D,20130211,000000,26.5792,26.5862,26.4176,26.5024,137940.1854003,0
+KB.US,D,20130212,000000,26.5943,26.8086,26.5721,26.6632,125924.64975064,0
+KB.US,D,20130213,000000,27.0088,27.0329,26.7793,26.8169,187159.99328608,0
+KB.US,D,20130214,000000,26.6176,26.7186,26.5721,26.6943,261733.11880012,0
+KB.US,D,20130215,000000,26.4265,26.5096,26.3264,26.4496,302070.02882489,0
+KB.US,D,20130219,000000,26.7471,26.8169,26.6943,26.7258,99730.513330646,0
+KB.US,D,20130220,000000,27.4767,27.5162,26.9793,26.9793,190606.11877337,0
+KB.US,D,20130221,000000,27.1249,27.1481,26.556,26.7186,227266.26593256,0
+KB.US,D,20130222,000000,27.3626,27.4937,27.1775,27.2624,163761.49537868,0
+KB.US,D,20130225,000000,27.6001,27.6001,26.7864,26.8169,200280.57307348,0
+KB.US,D,20130226,000000,27.1855,27.24,26.9551,27.1481,307909.85681116,0
+KB.US,D,20130227,000000,27.3169,27.5384,27.2624,27.5242,202951.93610554,0
+KB.US,D,20130228,000000,27.7922,27.9082,27.1944,27.2097,298734.74363105,0
+KB.US,D,20130301,000000,27.1944,27.5314,27.1543,27.4937,243273.17174538,0
+KB.US,D,20130304,000000,27.4089,27.5082,27.3,27.4625,165850.6669704,0
+KB.US,D,20130305,000000,27.4153,27.5617,27.3705,27.4767,220197.11832802,0
+KB.US,D,20130306,000000,27.7234,27.7922,27.6234,27.7385,166193.26424106,0
+KB.US,D,20130307,000000,27.5008,27.6162,27.4241,27.5617,168787.37494739,0
+KB.US,D,20130308,000000,27.3553,27.4321,27.0552,27.1855,562441.71533374,0
+KB.US,D,20130311,000000,27.0945,27.0945,26.9319,27.0248,297340.84297098,0
+KB.US,D,20130312,000000,26.8633,26.8873,26.5416,26.556,270618.25585898,0
+KB.US,D,20130313,000000,26.4096,26.4096,26.2113,26.28,196626.20218636,0
+KB.US,D,20130314,000000,26.2721,26.3487,26.1951,26.2721,151097.71195218,0
+KB.US,D,20130315,000000,26.1256,26.1711,25.8647,25.8959,245048.85563844,0
+KB.US,D,20130318,000000,25.8038,25.8797,25.7656,25.7727,220403.12452999,0
+KB.US,D,20130319,000000,25.8575,25.8575,25.3439,25.4358,326143.64488331,0
+KB.US,D,20130320,000000,25.327,25.3511,25.1269,25.2116,138991.4887897,0
+KB.US,D,20130321,000000,24.95,24.95,24.6981,24.6981,264880.31137478,0
+KB.US,D,20130322,000000,24.8821,24.9893,24.867,24.9589,187508.18855137,0
+KB.US,D,20130325,000000,25.1903,25.4189,25.0723,25.159,190299.34866827,0
+KB.US,D,20130326,000000,25.3349,25.4725,25.1813,25.2733,262350.01780711,0
+KB.US,D,20130327,000000,25.3046,25.3439,25.2116,25.3199,165030.00095929,0
+KB.US,D,20130328,000000,25.4574,25.527,25.3199,25.3734,135992.08327298,0
+KB.US,D,20130401,000000,25.5423,25.6421,25.3886,25.4895,242615.96717714,0
+KB.US,D,20130402,000000,25.5574,25.6038,25.3573,25.4574,209818.43630488,0
+KB.US,D,20130403,000000,25.4574,25.635,25.0965,25.159,214367.36673207,0
+KB.US,D,20130404,000000,25.1135,25.1349,24.79,24.8892,172206.63006051,0
+KB.US,D,20130405,000000,24.305,24.305,24.0604,24.2676,237296.75269041,0
+KB.US,D,20130408,000000,24.2373,24.2373,23.9683,24.1668,225265.54265582,0
+KB.US,D,20130409,000000,24.1757,24.3524,24.0532,24.2221,96357.161773395,0
+KB.US,D,20130410,000000,24.7132,24.9447,24.7052,24.8821,324326.53583007,0
+KB.US,D,20130411,000000,24.9742,25.1269,24.9269,25.0965,154570.70781364,0
+KB.US,D,20130412,000000,24.4677,24.5284,24.2443,24.3131,386949.06243203,0
+KB.US,D,20130415,000000,24.2756,24.3596,23.8997,23.8997,372762.62446923,0
+KB.US,D,20130416,000000,24.5051,24.6829,24.4365,24.6748,187865.34060804,0
+KB.US,D,20130417,000000,24.0148,24.0148,23.6907,23.8692,117911.68025338,0
+KB.US,D,20130418,000000,23.7996,23.8523,23.538,23.5995,95165.908518528,0
+KB.US,D,20130419,000000,23.9148,23.9452,23.8077,23.8443,207139.23608035,0
+KB.US,D,20130422,000000,24.2443,24.4836,24.0766,24.4677,178849.2104751,0
+KB.US,D,20130423,000000,24.5051,24.7821,24.4836,24.775,425673.7500066,0
+KB.US,D,20130424,000000,24.6893,24.9045,24.6668,24.7509,127789.9015576,0
+KB.US,D,20130425,000000,24.5981,24.7213,24.5373,24.6374,133129.26882495,0
+KB.US,D,20130426,000000,24.4971,24.4971,24.3676,24.3676,98600.838016585,0
+KB.US,D,20130429,000000,24.3596,24.6284,24.3596,24.5435,144328.6168592,0
+KB.US,D,20130430,000000,24.6507,25.227,24.6507,25.1903,205691.59467195,0
+KB.US,D,20130501,000000,25.1135,25.1813,24.9133,24.9672,121694.80501672,0
+KB.US,D,20130502,000000,24.5901,24.6051,24.3829,24.5822,120119.52933101,0
+KB.US,D,20130503,000000,24.2676,24.6051,24.2676,24.5822,272168.90036837,0
+KB.US,D,20130506,000000,24.6437,24.775,24.5901,24.7588,228141.79229093,0
+KB.US,D,20130507,000000,24.9447,25.1349,24.8751,25.0902,182230.39922482,0
+KB.US,D,20130508,000000,25.1903,25.2055,24.95,25.1903,261512.55781214,0
+KB.US,D,20130509,000000,25.4358,25.5895,25.3349,25.4189,207423.61420698,0
+KB.US,D,20130510,000000,25.2055,25.2358,24.8973,25.1135,126385.92450722,0
+KB.US,D,20130513,000000,24.8348,24.8751,24.7213,24.7821,118350.56303149,0
+KB.US,D,20130514,000000,24.9269,25.0902,24.9133,25.0053,116357.67694722,0
+KB.US,D,20130515,000000,25.0499,25.2116,25.0499,25.1903,126221.34346543,0
+KB.US,D,20130516,000000,25.243,25.4967,25.2358,25.2823,140146.914879,0
+KB.US,D,20130517,000000,25.4493,25.4493,25.2581,25.3199,121838.11367896,0
+KB.US,D,20130520,000000,25.5664,25.712,25.534,25.6949,48844.742246327,0
+KB.US,D,20130521,000000,25.5493,25.6038,25.3199,25.4574,233231.48899828,0
+KB.US,D,20130522,000000,25.7413,26.0039,25.4805,25.5423,488315.30979027,0
+KB.US,D,20130523,000000,25.0588,25.2197,24.9804,25.2197,151499.6479658,0
+KB.US,D,20130524,000000,25.3117,25.3734,25.2358,25.3349,148205.78793214,0
+KB.US,D,20130528,000000,25.5423,25.6269,25.4967,25.4967,480154.55323508,0
+KB.US,D,20130529,000000,25.3662,25.4358,25.2957,25.4189,87560.473029512,0
+KB.US,D,20130530,000000,25.4358,25.5574,25.4358,25.4967,149037.64993248,0
+KB.US,D,20130531,000000,25.0662,25.1733,24.9672,25.0723,320354.19884861,0
+KB.US,D,20130603,000000,25.3199,25.5423,25.2733,25.5423,144587.24421059,0
+KB.US,D,20130604,000000,25.2823,25.3349,25.1135,25.227,309906.1016922,0
+KB.US,D,20130605,000000,25.1045,25.1045,24.6213,24.6893,188746.46496103,0
+KB.US,D,20130606,000000,24.7437,24.775,24.5373,24.7509,120672.61119934,0
+KB.US,D,20130607,000000,24.867,24.9804,24.6893,24.9358,75908.807030073,0
+KB.US,D,20130610,000000,24.9269,24.9269,24.6748,24.7348,162665.40803233,0
+KB.US,D,20130611,000000,24.2998,24.6507,24.2998,24.5131,154850.60754458,0
+KB.US,D,20130612,000000,24.7285,24.7285,24.2524,24.2908,96369.477361557,0
+KB.US,D,20130613,000000,24.1059,24.4525,24.0604,24.4132,121493.27721045,0
+KB.US,D,20130614,000000,24.322,24.322,23.9612,24.0291,209437.77267081,0
+KB.US,D,20130617,000000,24.3676,24.3676,24.0675,24.1453,117747.09921159,0
+KB.US,D,20130618,000000,24.1132,24.1757,23.9683,24.0604,82761.872042331,0
+KB.US,D,20130619,000000,24.0766,24.1212,23.5228,23.538,128963.24122969,0
+KB.US,D,20130620,000000,23.0618,23.1226,22.6707,22.8241,184530.0554142,0
+KB.US,D,20130621,000000,22.9466,22.9466,22.601,22.7707,345546.29423185,0
+KB.US,D,20130624,000000,22.2946,22.5786,22.0722,22.4009,288214.99214352,0
+KB.US,D,20130625,000000,22.777,22.8778,22.3554,22.609,262983.71079795,0
+KB.US,D,20130626,000000,22.6707,22.6707,22.3473,22.5848,181647.08818555,0
+KB.US,D,20130627,000000,22.7545,22.7545,22.5554,22.7171,136800.43369592,0
+KB.US,D,20130628,000000,22.6707,22.8171,22.5554,22.7545,182033.34981424,0
+KB.US,D,20130701,000000,22.8395,23.1315,22.8395,23.0091,109200.0810277,0
+KB.US,D,20130702,000000,22.8858,22.9546,22.5848,22.7241,159215.92374827,0
+KB.US,D,20130703,000000,22.3401,22.3401,21.957,22.2097,126430.70846417,0
+KB.US,D,20130705,000000,22.2545,22.333,21.8784,22.1561,157787.31552157,0
+KB.US,D,20130708,000000,22.7395,22.8465,22.517,22.5331,174029.33710837,0
+KB.US,D,20130709,000000,22.6939,22.8306,22.5848,22.8241,139954.34386412,0
+KB.US,D,20130710,000000,22.9546,23.1165,22.8465,23.0547,231992.0929897,0
+KB.US,D,20130711,000000,23.7603,24.1533,23.7603,24.1453,142527.18219089,0
+KB.US,D,20130712,000000,24.2302,24.3918,24.0675,24.3918,164174.62738155,0
+KB.US,D,20130715,000000,24.1757,24.3676,24.1453,24.3284,89719.059754497,0
+KB.US,D,20130716,000000,24.2302,24.2302,23.9361,23.9987,92649.050137944,0
+KB.US,D,20130717,000000,23.8228,23.8228,23.654,23.754,86819.298541991,0
+KB.US,D,20130718,000000,23.4995,23.6836,23.3227,23.4923,332558.94671638,0
+KB.US,D,20130719,000000,23.6836,23.8603,23.6371,23.8603,98483.280129592,0
+KB.US,D,20130722,000000,23.8603,24.5051,23.838,24.3364,521390.50119562,0
+KB.US,D,20130723,000000,24.6829,24.7588,24.6374,24.6668,108840.68977318,0
+KB.US,D,20130724,000000,24.8751,24.8821,24.5373,24.6829,67241.991761344,0
+KB.US,D,20130725,000000,24.6437,24.6588,24.4836,24.6588,90993.163329722,0
+KB.US,D,20130726,000000,24.4901,24.6893,24.3918,24.4757,72435.811168609,0
+KB.US,D,20130729,000000,24.4132,24.5284,24.3131,24.3443,122652.06209653,0
+KB.US,D,20130730,000000,24.4901,24.5284,24.3131,24.4455,164881.09430243,0
+KB.US,D,20130731,000000,24.3131,24.399,24.1828,24.2819,337593.78307647,0
+KB.US,D,20130801,000000,24.9206,24.9206,24.6893,24.8348,237856.55215229,0
+KB.US,D,20130802,000000,24.8892,25.2733,24.8821,25.227,178221.11547888,0
+KB.US,D,20130805,000000,25.1207,25.227,25.0439,25.1813,90464.712637713,0
+KB.US,D,20130806,000000,25.0814,25.0814,24.8054,24.8821,171970.3946876,0
+KB.US,D,20130807,000000,24.6893,24.6893,24.5676,24.6748,60135.89739232,0
+KB.US,D,20130808,000000,24.9206,25.1135,24.8821,25.1045,85479.138630266,0
+KB.US,D,20130809,000000,25.1045,25.1349,25.0439,25.0723,107403.12475509,0
+KB.US,D,20130812,000000,24.8821,25.0499,24.79,24.9672,101539.78519142,0
+KB.US,D,20130813,000000,24.9358,25.0723,24.8348,24.95,107599.05456674,0
+KB.US,D,20130814,000000,25.2358,25.2358,24.7509,24.8973,75776.694357071,0
+KB.US,D,20130815,000000,24.5284,24.7348,24.2756,24.6668,77344.132850317,0
+KB.US,D,20130816,000000,24.7588,24.8589,24.5822,24.6132,105837.92545969,0
+KB.US,D,20130819,000000,24.4901,24.6051,24.4132,24.4587,133857.00812539,0
+KB.US,D,20130820,000000,24.4587,24.5373,24.4132,24.4677,47500.103938907,0
+KB.US,D,20130821,000000,24.2524,24.322,24.0068,24.0372,145355.28907228,0
+KB.US,D,20130822,000000,24.0372,24.1059,23.9533,24.0532,84570.024304183,0
+KB.US,D,20130823,000000,24.1668,24.2998,23.9756,24.2676,114069.21674708,0
+KB.US,D,20130826,000000,24.1828,24.1828,23.8836,23.9221,106039.45326596,0
+KB.US,D,20130827,000000,23.5619,23.6309,23.4227,23.4227,105204.23246885,0
+KB.US,D,20130828,000000,23.4853,23.6996,23.453,23.5684,70528.014602543,0
+KB.US,D,20130829,000000,24.322,24.3918,24.1132,24.1907,182843.93943503,0
+KB.US,D,20130830,000000,24.5051,24.6132,24.1668,24.2756,136529.49075638,0
+KB.US,D,20130903,000000,25.0207,25.159,24.9133,24.9893,171846.11920706,0
+KB.US,D,20130904,000000,25.1903,25.2581,25.0902,25.2116,134264.54213363,0
+KB.US,D,20130905,000000,25.2116,25.4895,25.1662,25.4574,317463.3944275,0
+KB.US,D,20130906,000000,25.3662,25.6269,25.1903,25.534,250755.45135278,0
+KB.US,D,20130909,000000,25.8575,26.0726,25.7949,26.0576,159051.34270648,0
+KB.US,D,20130910,000000,26.1184,26.2568,25.9797,26.103,366449.20613822,0
+KB.US,D,20130911,000000,26.1184,26.3711,26.1184,26.2639,123440.25973884,0
+KB.US,D,20130912,000000,26.103,26.1711,25.8878,25.9959,160987.12924564,0
+KB.US,D,20130913,000000,26.1711,26.2254,25.7413,26.1256,201095.64108996,0
+KB.US,D,20130916,000000,26.5721,26.8169,26.3711,26.396,189585.04455492,0
+KB.US,D,20130917,000000,26.7097,26.8319,26.3569,26.5642,418539.66566449,0
+KB.US,D,20130918,000000,26.6024,27.4153,26.5176,27.4089,198877.71562202,0
+KB.US,D,20130919,000000,27.4473,27.4473,27.0776,27.3,84919.339168392,0
+KB.US,D,20130920,000000,27.2553,27.2553,26.8927,26.9095,229573.7593144,0
+KB.US,D,20130923,000000,27.5008,27.5384,27.2311,27.4321,231629.3429384,0
+KB.US,D,20130924,000000,27.5696,27.6474,27.24,27.2705,181508.257919,0
+KB.US,D,20130925,000000,27.1025,27.1025,26.8169,26.848,113780.36022475,0
+KB.US,D,20130926,000000,27.2776,27.3705,26.8802,27.3553,155193.20481524,0
+KB.US,D,20130927,000000,26.8086,27.3481,26.8086,27.216,232164.51122395,0
+KB.US,D,20130930,000000,26.6632,26.8927,26.6328,26.8927,295145.30948152,0
+KB.US,D,20131001,000000,27.0945,27.3553,26.9177,27.3553,126842.72086811,0
+KB.US,D,20131002,000000,27.0552,27.3705,27.0552,27.3,71746.13823158,0
+KB.US,D,20131003,000000,27.1088,27.4401,27.0776,27.4089,111278.05663018,0
+KB.US,D,20131004,000000,27.5008,27.6234,27.4241,27.6162,72261.153736504,0
+KB.US,D,20131007,000000,27.4625,27.5546,27.3705,27.4767,40155.534999124,0
+KB.US,D,20131008,000000,27.3169,27.3401,27.1088,27.1704,129922.73750734,0
+KB.US,D,20131009,000000,27.4705,27.4705,27.0168,27.1855,109987.1590711,0
+KB.US,D,20131010,000000,27.0945,27.3776,27.0776,27.3401,202236.51239326,0
+KB.US,D,20131011,000000,28.3923,28.6218,28.3378,28.6128,168247.72826614,0
+KB.US,D,20131014,000000,28.4066,28.7138,28.3995,28.7138,78356.250277385,0
+KB.US,D,20131015,000000,28.7603,28.8523,28.6128,28.6442,74729.869363367,0
+KB.US,D,20131016,000000,29.7964,29.9116,29.007,29.9053,190905.05168601,0
+KB.US,D,20131017,000000,30.7888,31.0565,30.5735,31.0565,108006.58857499,0
+KB.US,D,20131018,000000,31.4622,31.7238,31.4622,31.6864,152764.79474964,0
+KB.US,D,20131021,000000,30.9181,31.2112,30.7807,31.1486,191141.28705893,0
+KB.US,D,20131022,000000,31.0718,31.1022,30.8645,30.9495,477104.76576679,0
+KB.US,D,20131023,000000,30.1036,30.1036,29.7739,29.8813,205970.37480396,0
+KB.US,D,20131024,000000,30.2189,30.4574,30.1439,30.3724,118552.09083776,0
+KB.US,D,20131025,000000,30.2581,30.5109,29.6203,29.7964,197378.57266312,0
+KB.US,D,20131028,000000,29.7517,30.126,29.7517,30.0956,90265.424029286,0
+KB.US,D,20131029,000000,29.8436,30.058,29.7884,30.0206,142185.70451915,0
+KB.US,D,20131030,000000,30.2501,30.5798,30.2501,30.3117,74774.653320317,0
+KB.US,D,20131031,000000,30.0956,30.1733,29.7365,29.8044,162899.4042074,0
+KB.US,D,20131101,000000,29.591,29.7125,29.5212,29.6819,101040.44407143,0
+KB.US,D,20131104,000000,29.1596,29.1596,28.6674,28.8604,255105.09317154,0
+KB.US,D,20131105,000000,28.8067,28.8067,28.5209,28.6674,90681.91482892,0
+KB.US,D,20131106,000000,28.7523,28.813,28.6442,28.7763,132016.38749475,0
+KB.US,D,20131107,000000,28.6754,28.6843,28.2842,28.3003,146476.00759495,0
+KB.US,D,20131108,000000,28.1154,28.4378,28.1083,28.4297,169146.76620191,0
+KB.US,D,20131111,000000,28.085,28.1995,28.0297,28.0297,57791.457245993,0
+KB.US,D,20131112,000000,28.0995,28.2074,27.8225,28.0689,106726.88700514,0
+KB.US,D,20131113,000000,27.6921,27.8082,27.3481,27.8082,193369.28891718,0
+KB.US,D,20131114,000000,27.6001,27.8528,27.6001,27.8467,191161.43983955,0
+KB.US,D,20131115,000000,28.6307,28.7988,28.6307,28.6442,243792.66564599,0
+KB.US,D,20131118,000000,28.9362,29.1747,28.6988,28.7067,309822.13177292,0
+KB.US,D,20131119,000000,29.0211,29.1212,28.7833,28.7988,475080.53091265,0
+KB.US,D,20131120,000000,29.0827,29.0827,28.7307,28.7988,277816.15733975,0
+KB.US,D,20131121,000000,28.6307,28.7523,28.5297,28.6916,119830.67280868,0
+KB.US,D,20131122,000000,28.6988,28.898,28.6754,28.8908,51303.381482877,0
+KB.US,D,20131125,000000,28.8604,28.914,28.7307,28.7675,186255.35735569,0
+KB.US,D,20131126,000000,28.6067,28.7363,28.5146,28.6601,106293.60222165,0
+KB.US,D,20131127,000000,28.5611,28.6754,28.2226,28.3003,295324.44530932,0
+KB.US,D,20131129,000000,28.5611,28.7138,28.5611,28.6307,71232.24232558,0
+KB.US,D,20131202,000000,28.7444,28.914,28.6067,28.6754,102617.95895499,0
+KB.US,D,20131203,000000,28.6067,28.6843,28.3842,28.4147,228954.62110957,0
+KB.US,D,20131204,000000,28.4147,28.7363,28.3306,28.5986,441256.32782732,0
+KB.US,D,20131205,000000,28.3995,28.3995,28.2226,28.2531,97850.706737674,0
+KB.US,D,20131206,000000,28.5681,28.8523,28.5611,28.829,114637.97300034,0
+KB.US,D,20131209,000000,29.0596,29.2668,29.0596,29.2525,109306.44292546,0
+KB.US,D,20131210,000000,29.1988,29.2828,29.1667,29.2595,115361.23390508,0
+KB.US,D,20131211,000000,28.9981,28.9981,28.3073,28.3842,171353.49568061,0
+KB.US,D,20131212,000000,28.4297,28.7988,28.3681,28.4297,245929.97999143,0
+KB.US,D,20131213,000000,28.5611,28.5611,28.345,28.4985,86280.771459669,0
+KB.US,D,20131216,000000,28.3923,28.7523,28.3923,28.546,128150.41241105,0
+KB.US,D,20131217,000000,28.4985,28.6754,28.4217,28.6307,143252.68229348,0
+KB.US,D,20131218,000000,29.1596,29.4284,28.6916,29.4132,333361.69914471,0
+KB.US,D,20131219,000000,28.898,28.914,28.5905,28.7675,134286.93411211,0
+KB.US,D,20131220,000000,28.9684,29.3061,28.9684,29.1837,196829.96919049,0
+KB.US,D,20131223,000000,29.5669,29.7589,29.5123,29.6437,109874.0795798,0
+KB.US,D,20131224,000000,29.4811,29.7589,29.4811,29.7125,46939.184878109,0
+KB.US,D,20131226,000000,29.6749,29.7205,29.4578,29.6043,95038.274241221,0
+KB.US,D,20131227,000000,29.9348,29.95,29.7044,29.8972,132645.6020899,0
+KB.US,D,20131230,000000,30.5798,30.7423,30.4806,30.6654,128456.06291723,0
+KB.US,D,20131231,000000,30.8718,31.1486,30.7948,31.1101,86843.929718314,0
+KB.US,D,20140102,000000,30.711,30.711,30.1036,30.2036,88859.207781059,0
+KB.US,D,20140103,000000,29.5356,29.666,29.3748,29.582,164069.38508271,0
+KB.US,D,20140106,000000,29.0436,29.0436,28.8604,28.9452,201082.20590288,0
+KB.US,D,20140107,000000,29.0131,29.2203,28.898,29.1292,202407.8110286,0
+KB.US,D,20140108,000000,29.2292,29.3061,29.0989,29.1988,112273.38007339,0
+KB.US,D,20140109,000000,29.2292,29.2828,28.8908,29.1525,100002.57586912,0
+KB.US,D,20140110,000000,28.6371,28.7523,28.5522,28.6601,213612.75705746,0
+KB.US,D,20140113,000000,28.898,28.914,28.3923,28.4915,344552.09038756,0
+KB.US,D,20140114,000000,28.3681,28.4915,28.2761,28.4763,383482.78416411,0
+KB.US,D,20140115,000000,28.8523,28.906,28.6843,28.7138,422479.53427715,0
+KB.US,D,20140116,000000,28.3611,28.445,28.3003,28.3611,269250.10597416,0
+KB.US,D,20140117,000000,28.1619,28.2842,28.085,28.2226,134151.46264234,0
+KB.US,D,20140121,000000,28.1922,28.4763,28.0689,28.1083,101065.07524775,0
+KB.US,D,20140122,000000,28.0083,28.0083,27.6393,27.8082,165403.94699982,0
+KB.US,D,20140123,000000,26.8561,26.9249,26.6176,26.7551,144181.94940019,0
+KB.US,D,20140124,000000,26.472,26.8802,26.0502,26.095,225614.85752003,0
+KB.US,D,20140127,000000,26.0111,26.0502,25.6583,25.9047,118583.43960763,0
+KB.US,D,20140128,000000,25.6886,25.719,25.0499,25.3511,197366.25707496,0
+KB.US,D,20140129,000000,25.9575,26.1111,25.6735,25.7503,227312.16948843,0
+KB.US,D,20140130,000000,26.0334,26.2113,25.7949,25.9192,154118.38984845,0
+KB.US,D,20140131,000000,25.534,25.8038,25.4358,25.7656,166957.95030598,0
+KB.US,D,20140203,000000,25.4725,25.527,24.8054,24.8348,283052.52150612,0
+KB.US,D,20140204,000000,25.1135,25.6735,25.1135,25.5814,207645.29479389,0
+KB.US,D,20140205,000000,25.5814,25.6735,25.4118,25.5119,121356.68614175,0
+KB.US,D,20140206,000000,25.9959,26.2254,25.6664,26.1647,163252.07786838,0
+KB.US,D,20140207,000000,26.5024,26.8712,26.2639,26.387,204576.47414389,0
+KB.US,D,20140210,000000,25.9192,26.0111,25.6421,25.7413,103026.61256216,0
+KB.US,D,20140211,000000,25.7886,26.1256,25.7886,26.1184,115203.37045684,0
+KB.US,D,20140212,000000,26.396,26.5642,26.3264,26.4176,104573.89827478,0
+KB.US,D,20140213,000000,26.0647,26.0879,25.8128,26.0262,110513.37056526,0
+KB.US,D,20140214,000000,26.304,26.5862,26.103,26.472,91302.172632676,0
+KB.US,D,20140218,000000,27.7993,27.8163,27.4937,27.5384,151684.38178822,0
+KB.US,D,20140219,000000,27.3626,27.4153,26.9632,26.9935,220983.07677249,0
+KB.US,D,20140220,000000,26.5721,26.8024,26.5096,26.7471,561356.82397663,0
+KB.US,D,20140221,000000,27.5778,27.6706,27.3481,27.4401,157665.27923888,0
+KB.US,D,20140224,000000,27.7001,27.8707,27.6234,27.6706,195486.45048199,0
+KB.US,D,20140225,000000,27.777,27.8617,27.5938,27.6474,126745.31576175,0
+KB.US,D,20140226,000000,28.3753,28.5066,28.1691,28.3073,228645.61180662,0
+KB.US,D,20140227,000000,28.1306,28.3003,28.0233,28.2842,210866.38089751,0
+KB.US,D,20140228,000000,28.4297,28.4985,28.1216,28.3378,151778.42809781,0
+KB.US,D,20140303,000000,27.8707,27.9689,27.6859,27.9448,144799.9680061,0
+KB.US,D,20140304,000000,28.2681,28.4378,28.1083,28.4217,173561.34475824,0
+KB.US,D,20140305,000000,28.1995,28.261,28.1083,28.2531,82399.121991037,0
+KB.US,D,20140306,000000,28.898,29.0827,28.7444,29.0747,85605.653308649,0
+KB.US,D,20140307,000000,28.1216,28.3306,28.0083,28.2226,135468.11097666,0
+KB.US,D,20140310,000000,27.6546,27.6546,27.2097,27.4937,158170.21835349,0
+KB.US,D,20140311,000000,27.5696,27.6546,27.2776,27.3481,156468.42798939,0
+KB.US,D,20140312,000000,26.3264,26.6872,26.2568,26.6792,124529.62949165,0
+KB.US,D,20140313,000000,26.7398,26.7398,26.1256,26.1576,87358.945223238,0
+KB.US,D,20140314,000000,26.2113,26.4176,26.2113,26.3264,89268.980987151,0
+KB.US,D,20140317,000000,26.5486,26.7471,26.5255,26.7258,90162.420928301,0
+KB.US,D,20140318,000000,26.4265,26.6408,26.4265,26.5642,168777.29855707,0
+KB.US,D,20140319,000000,26.5024,26.5862,26.1494,26.2184,74611.19187745,0
+KB.US,D,20140320,000000,25.9192,25.9272,25.4895,25.8128,178230.07227027,0
+KB.US,D,20140321,000000,25.7949,25.9797,25.6815,25.727,152143.41734696,0
+KB.US,D,20140324,000000,25.9192,26.0502,25.8352,25.9342,230183.94072784,0
+KB.US,D,20140325,000000,25.9959,26.0576,25.8484,25.9575,121684.72862641,0
+KB.US,D,20140326,000000,26.656,26.7258,26.5255,26.6024,148575.25557697,0
+KB.US,D,20140327,000000,26.5862,26.8873,26.5721,26.8024,177221.31363997,0
+KB.US,D,20140328,000000,26.8024,26.9846,26.7641,26.8258,115250.39361163,0
+KB.US,D,20140331,000000,26.949,27.0024,26.7641,26.9935,53156.317701679,0
+KB.US,D,20140401,000000,27.2937,27.4008,27.2553,27.4008,156920.74595459,0
+KB.US,D,20140402,000000,27.2864,27.3,27.1481,27.2864,153909.02484971,0
+KB.US,D,20140403,000000,26.9551,26.9551,26.396,26.7864,102656.0253184,0
+KB.US,D,20140404,000000,27.1632,27.3241,26.8633,26.9249,68725.46033531,0
+KB.US,D,20140407,000000,26.7398,26.7713,26.556,26.6096,69795.796906412,0
+KB.US,D,20140408,000000,27.2018,27.2624,26.9319,27.1543,88385.617436314,0
+KB.US,D,20140409,000000,27.4153,27.8467,27.4153,27.8467,97129.685030781,0
+KB.US,D,20140410,000000,27.8396,27.8396,27.4857,27.4937,73100.852929315,0
+KB.US,D,20140411,000000,27.4767,27.4767,27.2776,27.4153,68723.221137462,0
+KB.US,D,20140414,000000,27.678,27.678,27.4857,27.6162,55467.169880293,0
+KB.US,D,20140415,000000,27.3705,27.4401,26.9095,27.1632,98017.526977313,0
+KB.US,D,20140416,000000,27.2776,27.5546,27.24,27.5242,83126.861291472,0
+KB.US,D,20140417,000000,27.3928,27.4153,27.2482,27.3626,95348.403143099,0
+KB.US,D,20140421,000000,27.3241,27.4089,27.224,27.4089,80107.302994126,0
+KB.US,D,20140422,000000,27.0776,27.0776,26.8873,26.9551,69548.365544264,0
+KB.US,D,20140423,000000,26.7097,26.8802,26.4943,26.7186,103893.18212914,0
+KB.US,D,20140424,000000,26.6024,26.7328,26.4872,26.6176,61774.990216686,0
+KB.US,D,20140425,000000,26.304,26.5862,25.9272,26.4265,146872.34561395,0
+KB.US,D,20140428,000000,26.1111,26.2423,25.9342,26.1256,525060.54646766,0
+KB.US,D,20140429,000000,26.1711,26.4632,26.1711,26.3114,340627.89615983,0
+KB.US,D,20140430,000000,26.1647,26.396,26.1494,26.364,66387.737782525,0
+KB.US,D,20140501,000000,26.387,26.656,26.2113,26.6265,117831.06913087,0
+KB.US,D,20140502,000000,26.481,26.656,26.4336,26.6328,222463.18654968,0
+KB.US,D,20140505,000000,26.5327,26.6096,26.364,26.6024,108213.71437588,0
+KB.US,D,20140506,000000,26.5943,26.84,26.5176,26.7097,151396.64486482,0
+KB.US,D,20140507,000000,26.2568,26.4176,26.1184,26.28,197596.89445325,0
+KB.US,D,20140508,000000,26.6265,26.8169,26.5943,26.7024,47781.123268767,0
+KB.US,D,20140509,000000,26.7186,26.7793,26.6024,26.6872,53168.63328984,0
+KB.US,D,20140512,000000,26.5792,26.8258,26.5792,26.8169,81647.871113202,0
+KB.US,D,20140513,000000,27.1177,27.2018,27.0552,27.0776,111236.63147,0
+KB.US,D,20140514,000000,27.6393,27.6921,27.4473,27.4625,158414.29091887,0
+KB.US,D,20140515,000000,27.4857,27.5162,27.2018,27.3857,124574.4134486,0
+KB.US,D,20140516,000000,27.7467,27.7467,27.5617,27.7385,67708.864512547,0
+KB.US,D,20140519,000000,27.7849,27.9003,27.6617,27.9003,72846.703973624,0
+KB.US,D,20140520,000000,27.5162,27.6162,27.4767,27.5465,253623.86379542,0
+KB.US,D,20140521,000000,26.7793,26.7793,26.5862,26.7024,128496.36847849,0
+KB.US,D,20140522,000000,26.8712,27.0024,26.8169,26.9935,75778.933554918,0
+KB.US,D,20140523,000000,26.7258,26.9551,26.6096,26.94,129295.76211004,0
+KB.US,D,20140527,000000,26.6265,26.6265,26.4336,26.5024,139332.96646144,0
+KB.US,D,20140528,000000,26.6024,26.6943,26.4632,26.6487,94903.922370371,0
+KB.US,D,20140529,000000,26.5416,26.6176,26.472,26.5486,71031.834118229,0
+KB.US,D,20140530,000000,26.2113,26.2423,26.1111,26.1256,154697.22249202,0
+KB.US,D,20140602,000000,26.1111,26.1111,25.9342,25.9575,74813.839282648,0
+KB.US,D,20140603,000000,25.727,25.8352,25.6949,25.7886,140108.8485156,0
+KB.US,D,20140604,000000,25.8736,25.8736,25.534,25.6664,89959.773523103,0
+KB.US,D,20140605,000000,25.8352,26.0647,25.8272,26.0502,68656.045202037,0
+KB.US,D,20140606,000000,26.1184,26.4024,26.0502,26.0726,114108.40270941,0
+KB.US,D,20140609,000000,26.5024,26.5024,26.1576,26.4496,275243.31901298,0
+KB.US,D,20140610,000000,26.396,26.7097,26.396,26.7024,120708.4383649,0
+KB.US,D,20140611,000000,26.6096,26.7793,26.5721,26.656,65120.351800843,0
+KB.US,D,20140612,000000,26.84,26.8927,26.6408,26.6721,86609.933543251,0
+KB.US,D,20140613,000000,26.3175,26.4407,26.2423,26.2721,135109.83932106,0
+KB.US,D,20140616,000000,26.3408,26.3408,26.1711,26.18,81491.127263877,0
+KB.US,D,20140617,000000,25.8797,26.0726,25.8422,26.0726,97931.317860184,0
+KB.US,D,20140618,000000,26.0334,26.1184,25.8484,26.0334,183444.04445816,0
+KB.US,D,20140619,000000,26.2031,26.2254,26.095,26.103,72486.193120177,0
+KB.US,D,20140620,000000,25.8422,25.8736,25.6493,25.7949,208789.52489396,0
+KB.US,D,20140623,000000,25.911,25.9192,25.7886,25.8484,56065.035705574,0
+KB.US,D,20140624,000000,26.3569,26.5255,26.3264,26.3264,118059.46731131,0
+KB.US,D,20140625,000000,26.1494,26.2871,26.095,26.2639,72355.200046099,0
+KB.US,D,20140626,000000,26.3569,26.5327,26.2423,26.4568,124019.09238242,0
+KB.US,D,20140627,000000,26.6265,26.8802,26.5862,26.84,108672.74993462,0
+KB.US,D,20140630,000000,26.6408,26.7944,26.6408,26.6943,71310.614250242,0
+KB.US,D,20140701,000000,26.4943,26.656,26.4943,26.6024,97260.678104859,0
+KB.US,D,20140702,000000,26.4568,26.6487,26.4568,26.5943,28647.177661924,0
+KB.US,D,20140703,000000,26.5176,26.6943,26.4336,26.6872,109753.16289603,0
+KB.US,D,20140707,000000,26.8169,26.8802,26.6721,26.8802,89527.608338536,0
+KB.US,D,20140708,000000,26.9249,26.94,26.8024,26.8873,251807.8743411,0
+KB.US,D,20140709,000000,27.2482,27.5242,27.1392,27.5162,270730.21575136,0
+KB.US,D,20140710,000000,26.8024,27.0704,26.7944,27.048,84315.875348492,0
+KB.US,D,20140711,000000,26.7398,26.8024,26.656,26.656,53299.626363918,0
+KB.US,D,20140714,000000,26.556,26.656,26.4265,26.6024,62549.752671919,0
+KB.US,D,20140715,000000,26.7551,26.7944,26.6096,26.7713,104881.78797881,0
+KB.US,D,20140716,000000,26.8802,26.9846,26.8086,26.9095,102680.65649472,0
+KB.US,D,20140717,000000,27.0329,27.04,26.7398,26.7864,129377.49283148,0
+KB.US,D,20140718,000000,26.7864,26.9935,26.7328,26.9095,67490.542722416,0
+KB.US,D,20140721,000000,26.8024,26.9935,26.7793,26.9935,77855.78955847,0
+KB.US,D,20140722,000000,27.1704,27.3553,27.1704,27.2937,102767.98521077,0
+KB.US,D,20140723,000000,27.6474,27.7993,27.5465,27.777,76985.861194718,0
+KB.US,D,20140724,000000,27.4401,27.5384,27.3169,27.4473,96335.889393844,0
+KB.US,D,20140725,000000,27.2311,27.6304,27.2311,27.6234,104923.21313899,0
+KB.US,D,20140728,000000,28.8444,29.0436,28.6674,29.0436,123504.0768775,0
+KB.US,D,20140729,000000,29.6043,29.7589,29.5982,29.666,199036.69866919,0
+KB.US,D,20140730,000000,29.9419,29.9741,29.6901,29.9419,146939.52154938,0
+KB.US,D,20140731,000000,29.8571,30.0499,29.7365,30.0428,913515.46945213,0
+KB.US,D,20140801,000000,29.9205,30.1669,29.8749,30.0499,340664.84292431,0
+KB.US,D,20140804,000000,29.9053,29.9419,29.7428,29.9348,102850.83553113,0
+KB.US,D,20140805,000000,29.8044,29.8883,29.582,29.6275,114958.17829253,0
+KB.US,D,20140806,000000,29.9803,30.2966,29.9803,30.1124,180793.95380565,0
+KB.US,D,20140807,000000,30.336,30.3653,30.066,30.1733,68069.375365994,0
+KB.US,D,20140808,000000,30.3653,30.5109,30.3046,30.4645,149573.93781696,0
+KB.US,D,20140811,000000,30.336,30.3583,30.2581,30.3046,60977.835782978,0
+KB.US,D,20140812,000000,30.327,30.4896,30.3117,30.4725,53757.542323731,0
+KB.US,D,20140813,000000,30.327,30.4502,30.2124,30.2885,117404.50194092,0
+KB.US,D,20140814,000000,30.6262,30.8263,30.6191,30.7948,77420.265577132,0
+KB.US,D,20140815,000000,30.6798,30.8718,30.3583,30.6191,72897.085925193,0
+KB.US,D,20140818,000000,30.711,30.7948,30.6029,30.7888,61374.173801984,0
+KB.US,D,20140819,000000,30.811,30.8878,30.7655,30.811,84951.807537181,0
+KB.US,D,20140820,000000,30.6565,30.9181,30.6565,30.9102,98034.320961169,0
+KB.US,D,20140821,000000,29.7739,29.7964,29.5588,29.6508,221071.52508746,0
+KB.US,D,20140822,000000,30.1197,30.1197,29.8275,30.0206,77475.125924396,0
+KB.US,D,20140825,000000,30.1124,30.243,30.1036,30.1886,62020.182380987,0
+KB.US,D,20140826,000000,31.0263,31.0263,30.8173,30.9495,80760.02916667,0
+KB.US,D,20140827,000000,31.6016,31.8167,31.4489,31.7329,170367.12902879,0
+KB.US,D,20140828,000000,30.9809,31.2942,30.719,30.7718,189160.71656282,0
+KB.US,D,20140829,000000,31.2173,31.2942,31.0565,31.2478,84992.113098436,0
+KB.US,D,20140902,000000,31.5335,31.655,31.4711,31.655,113192.57078978,0
+KB.US,D,20140903,000000,32.2615,32.4303,32.1839,32.2544,104066.71996232,0
+KB.US,D,20140904,000000,31.9463,32.0087,31.7087,31.7713,64475.462820765,0
+KB.US,D,20140905,000000,31.3792,31.5255,31.1791,31.5086,79023.531235938,0
+KB.US,D,20140908,000000,31.2567,31.3709,30.8484,31.0173,66770.640614447,0
+KB.US,D,20140909,000000,31.1396,31.1396,30.5504,30.6654,90488.224215111,0
+KB.US,D,20140910,000000,30.6565,30.6565,30.327,30.4333,196469.45833704,0
+KB.US,D,20140911,000000,30.336,30.3421,30.1501,30.227,511033.09155203,0
+KB.US,D,20140912,000000,30.2189,30.2966,30.1439,30.2036,84308.038156026,0
+KB.US,D,20140915,000000,28.8754,28.9754,28.7833,28.7988,141743.46294427,0
+KB.US,D,20140916,000000,29.0596,29.2828,28.8675,29.1525,138770.92780172,0
+KB.US,D,20140917,000000,29.498,29.5669,29.3356,29.3356,75691.604838866,0
+KB.US,D,20140918,000000,29.3668,29.4668,29.2828,29.298,69957.019151432,0
+KB.US,D,20140919,000000,29.291,29.3123,28.9827,28.9899,114710.74693039,0
+KB.US,D,20140922,000000,28.9754,28.9754,28.7067,28.8364,105129.21934096,0
+KB.US,D,20140923,000000,29.1292,29.2203,29.0676,29.1596,126909.89680354,0
+KB.US,D,20140924,000000,29.5212,29.8517,29.49,29.7819,98386.994622149,0
+KB.US,D,20140925,000000,29.3534,29.3534,29.0908,29.0908,87081.284690148,0
+KB.US,D,20140926,000000,28.2531,28.3995,28.0914,28.3227,177256.02120661,0
+KB.US,D,20140929,000000,28.3073,28.4763,28.2226,28.3681,323161.03335045,0
+KB.US,D,20140930,000000,28.0297,28.0458,27.7315,27.8163,111276.93703125,0
+KB.US,D,20141001,000000,27.1249,27.2776,26.9095,26.9712,144028.56434764,0
+KB.US,D,20141002,000000,27.2018,27.2018,26.7793,27.0088,80709.647215102,0
+KB.US,D,20141003,000000,27.1249,27.224,26.8712,27.0329,109094.83872887,0
+KB.US,D,20141006,000000,27.224,27.7072,27.224,27.3776,84809.618473865,0
+KB.US,D,20141007,000000,27.5938,27.6859,27.3311,27.3626,109556.11348545,0
+KB.US,D,20141008,000000,27.3928,27.9538,27.2776,27.8931,93319.689893269,0
+KB.US,D,20141009,000000,27.9931,27.9931,27.2864,27.4767,137071.37663547,0
+KB.US,D,20141010,000000,27.2864,27.3169,26.9015,26.9249,142556.29176291,0
+KB.US,D,20141013,000000,27.0704,27.5546,27.0704,27.2311,65798.828748634,0
+KB.US,D,20141014,000000,27.1088,27.3169,26.9935,27.04,66700.105882251,0
+KB.US,D,20141015,000000,27.2705,27.4401,26.8873,27.2705,107326.99202827,0
+KB.US,D,20141016,000000,26.9095,27.4008,26.7641,27.2482,150218.82679703,0
+KB.US,D,20141017,000000,27.4241,27.5546,27.2553,27.4537,77604.99939955,0
+KB.US,D,20141020,000000,27.5465,27.8082,27.5314,27.7626,82195.354986915,0
+KB.US,D,20141021,000000,27.4089,27.5778,27.2776,27.4008,221678.34770414,0
+KB.US,D,20141022,000000,27.8617,27.9538,27.6234,27.6859,99656.619801679,0
+KB.US,D,20141023,000000,28.3378,28.5297,28.2914,28.4601,129566.70504959,0
+KB.US,D,20141024,000000,28.6307,28.7218,28.4985,28.6067,162227.64485315,0
+KB.US,D,20141027,000000,29.7517,29.7517,29.4668,29.5053,285105.86593227,0
+KB.US,D,20141028,000000,29.8517,30.3117,29.8517,30.2966,217618.68200663,0
+KB.US,D,20141029,000000,30.8343,30.9264,30.4896,30.5564,189025.24509304,0
+KB.US,D,20141030,000000,31.0646,31.2791,30.9404,31.2022,139000.44558109,0
+KB.US,D,20141031,000000,29.8275,30.058,29.6203,29.7205,383351.79109003,0
+KB.US,D,20141103,000000,29.6203,29.6357,29.3534,29.4204,160288.49951722,0
+KB.US,D,20141104,000000,29.2436,29.3061,29.0989,29.2748,64690.425814124,0
+KB.US,D,20141105,000000,29.3668,29.3668,29.0436,29.2203,68935.944932974,0
+KB.US,D,20141106,000000,29.3534,29.389,29.1747,29.19,101949.55839751,0
+KB.US,D,20141107,000000,28.5297,28.6522,28.1386,28.6218,187778.01189199,0
+KB.US,D,20141110,000000,28.3842,28.4147,28.2681,28.3681,75787.890346308,0
+KB.US,D,20141111,000000,28.3753,28.3753,28.1691,28.353,87581.745409063,0
+KB.US,D,20141112,000000,28.3753,28.5387,28.3227,28.3753,45508.33745356,0
+KB.US,D,20141113,000000,28.546,28.546,28.1539,28.2842,62938.253498459,0
+KB.US,D,20141114,000000,27.5242,27.7234,27.1855,27.7234,106871.31526631,0
+KB.US,D,20141117,000000,27.7315,27.7993,27.6859,27.777,43554.637331621,0
+KB.US,D,20141118,000000,27.5082,27.5314,27.3553,27.3928,103757.71065937,0
+KB.US,D,20141119,000000,27.4537,27.6474,27.4241,27.5778,58366.931092799,0
+KB.US,D,20141120,000000,27.3079,27.4241,27.2097,27.4089,71513.261655441,0
+KB.US,D,20141121,000000,27.3481,27.7849,27.3481,27.7161,96399.706532498,0
+KB.US,D,20141124,000000,27.8225,27.8225,27.4241,27.7161,78184.951642051,0
+KB.US,D,20141125,000000,27.6474,27.8528,27.5857,27.6234,58949.122533148,0
+KB.US,D,20141126,000000,27.7467,27.9993,27.678,27.985,58417.313044368,0
+KB.US,D,20141128,000000,26.8873,26.9015,26.7641,26.8258,56399.795783775,0
+KB.US,D,20141201,000000,26.5721,26.7258,26.4632,26.7024,119528.38109927,0
+KB.US,D,20141202,000000,26.5862,26.6408,26.4943,26.5486,91043.54528129,0
+KB.US,D,20141203,000000,26.5486,26.7471,26.5486,26.7258,82960.041051834,0
+KB.US,D,20141204,000000,26.949,27.04,26.7398,27.0248,65431.600301645,0
+KB.US,D,20141205,000000,26.8086,27.0088,26.7793,26.9177,337838.97524077,0
+KB.US,D,20141208,000000,27.1249,27.2097,26.9015,27.0088,299642.73835821,0
+KB.US,D,20141209,000000,26.8561,27.1632,26.8561,27.1632,335121.70865284,0
+KB.US,D,20141210,000000,26.8024,26.8024,26.556,26.5721,925946.3763025,0
+KB.US,D,20141211,000000,26.6265,26.8258,26.556,26.6872,615490.55153874,0
+KB.US,D,20141212,000000,26.7864,26.7864,26.1184,26.1871,343632.89967117,0
+KB.US,D,20141215,000000,26.304,26.304,25.719,25.7727,171363.57207093,0
+KB.US,D,20141216,000000,26.6328,26.9712,26.095,26.5792,194990.46815877,0
+KB.US,D,20141217,000000,26.472,26.949,26.472,26.6943,166784.4124728,0
+KB.US,D,20141218,000000,27.0168,27.0168,26.7944,26.9846,203499.41997925,0
+KB.US,D,20141219,000000,26.9319,27.0704,26.6872,26.6872,266174.56773063,0
+KB.US,D,20141222,000000,26.5862,26.5943,26.387,26.4407,121894.09362515,0
+KB.US,D,20141223,000000,26.2184,26.387,26.1647,26.28,187455.56740195,0
+KB.US,D,20141224,000000,26.5943,26.949,26.5943,26.8927,162491.87019915,0
+KB.US,D,20141226,000000,26.7328,27.3626,26.656,27.1944,100503.03658803,0
+KB.US,D,20141229,000000,26.5219,26.8964,26.3594,26.3594,120600.95686822,0
+KB.US,D,20141230,000000,25.8665,25.8665,25.4529,25.5072,182914.47416723,0
+KB.US,D,20141231,000000,25.7583,25.7583,25.4448,25.461,80912.2946203,0
+KB.US,D,20150102,000000,25.6243,25.6243,25.1331,25.1714,167401.31147979,0
+KB.US,D,20150105,000000,25.1714,25.1714,24.3524,24.3676,154221.39294943,0
+KB.US,D,20150106,000000,25.0161,25.1564,24.5864,24.6642,144926.48268448,0
+KB.US,D,20150107,000000,24.8054,24.8357,24.5864,24.7045,108820.53699255,0
+KB.US,D,20150108,000000,25.8746,26.0924,25.7816,25.9763,136766.84572821,0
+KB.US,D,20150109,000000,26.0782,26.2486,26.0146,26.1951,176284.2093408,0
+KB.US,D,20150112,000000,25.8361,25.8361,25.352,25.469,151752.67732257,0
+KB.US,D,20150113,000000,25.8746,26.07,25.6091,25.8361,120387.11347379,0
+KB.US,D,20150114,000000,26.07,26.2023,25.8431,26.0076,130677.34718195,0
+KB.US,D,20150115,000000,26.312,26.3192,25.9995,26.1396,163205.05471358,0
+KB.US,D,20150116,000000,26.0076,26.2113,25.8986,26.2113,271699.78841932,0
+KB.US,D,20150120,000000,26.305,26.3352,26.1558,26.2486,123535.42564736,0
+KB.US,D,20150121,000000,26.5461,26.8347,26.5068,26.7881,169974.14980656,0
+KB.US,D,20150122,000000,26.7328,27.2562,26.7328,27.2018,203657.2834275,0
+KB.US,D,20150123,000000,27.0686,27.1855,26.9757,27.1704,160629.97718896,0
+KB.US,D,20150126,000000,27.4134,27.6617,27.4045,27.6546,115036.5502172,0
+KB.US,D,20150127,000000,27.1302,27.1775,26.9517,27.0133,111293.73101511,0
+KB.US,D,20150128,000000,26.2568,26.4988,25.953,25.9924,289940.29408501,0
+KB.US,D,20150129,000000,26.312,26.4763,26.2423,26.4584,124758.0276721,0
+KB.US,D,20150130,000000,25.8592,26.4533,25.8502,26.3417,479025.99751994,0
+KB.US,D,20150202,000000,26.4283,26.9132,26.4211,26.8649,290812.46164661,0
+KB.US,D,20150203,000000,27.0686,27.3019,27.0534,27.1159,649729.00622586,0
+KB.US,D,20150204,000000,27.2884,27.45,27.0766,27.1704,368329.01273119,0
+KB.US,D,20150205,000000,26.1479,27.0069,26.0541,26.9132,247365.30581167,0
+KB.US,D,20150206,000000,26.6552,26.8964,26.6248,26.7802,179226.51531241,0
+KB.US,D,20150209,000000,26.5068,26.5068,26.1479,26.3352,133199.80355715,0
+KB.US,D,20150210,000000,26.3898,26.412,26.1861,26.3192,134581.38862905,0
+KB.US,D,20150211,000000,26.2423,26.296,25.961,26.1165,213622.83344777,0
+KB.US,D,20150212,000000,26.1085,26.2568,26.07,26.1638,147819.52630344,0
+KB.US,D,20150213,000000,26.7258,27.0302,26.6943,26.9132,116197.57430112,0
+KB.US,D,20150217,000000,26.9598,27.1383,26.8891,27.0686,145173.91404663,0
+KB.US,D,20150218,000000,26.982,27.1623,26.8649,27.0606,163688.72144864,0
+KB.US,D,20150219,000000,26.8739,26.9677,26.6622,26.7024,135815.18664302,0
+KB.US,D,20150220,000000,26.7649,27.2642,26.6863,27.1944,79855.393236282,0
+KB.US,D,20150223,000000,27.2795,27.2795,26.9598,27.0454,87079.045492301,0
+KB.US,D,20150224,000000,27.1855,27.5304,27.0534,27.4822,79373.965699071,0
+KB.US,D,20150225,000000,27.6929,27.7635,27.6224,27.6224,117815.39474594,0
+KB.US,D,20150226,000000,28.1459,28.3022,27.9502,28.0529,190008.25294809,0
+KB.US,D,20150227,000000,27.7082,27.834,27.6384,27.8108,89319.362938719,0
+KB.US,D,20150302,000000,27.0606,27.0837,26.8275,27.0534,214469.25023413,0
+KB.US,D,20150303,000000,26.8819,27.0383,26.7407,26.8347,119662.73297012,0
+KB.US,D,20150304,000000,26.8964,26.9677,26.8275,26.9285,138751.89462001,0
+KB.US,D,20150305,000000,26.7258,26.7962,26.6158,26.7258,89426.844435399,0
+KB.US,D,20150306,000000,25.9924,26.0621,25.6876,25.8502,219464.90063189,0
+KB.US,D,20150309,000000,25.9136,25.9136,25.8048,25.8048,109540.43910052,0
+KB.US,D,20150310,000000,25.5546,25.6646,25.4065,25.4217,164247.40131159,0
+KB.US,D,20150311,000000,25.3822,25.4217,25.2885,25.3591,91859.732896702,0
+KB.US,D,20150312,000000,26.6863,26.7328,26.5612,26.6711,83917.298131638,0
+KB.US,D,20150313,000000,26.6248,26.6248,26.2343,26.3417,136189.13268356,0
+KB.US,D,20150316,000000,26.4763,26.538,26.3827,26.4211,90068.374618706,0
+KB.US,D,20150317,000000,26.9365,26.9677,26.7024,26.8964,97625.667354001,0
+KB.US,D,20150318,000000,26.7802,27.4902,26.7802,27.4366,105441.58744068,0
+KB.US,D,20150319,000000,27.6706,27.6706,27.1944,27.3733,107363.93879276,0
+KB.US,D,20150320,000000,27.7402,28.2084,27.7402,28.0761,100572.4517213,0
+KB.US,D,20150323,000000,28.0369,28.1699,27.9421,28.0208,74692.922598883,0
+KB.US,D,20150324,000000,27.4366,27.6224,27.4366,27.4902,59703.732207753,0
+KB.US,D,20150325,000000,27.0133,27.1473,26.7407,26.7722,104801.1768563,0
+KB.US,D,20150326,000000,27.4277,27.4902,27.241,27.2884,119148.83706412,0
+KB.US,D,20150327,000000,27.1008,27.1159,26.9132,27.0766,85710.895607481,0
+KB.US,D,20150330,000000,27.3509,27.5223,27.3196,27.5055,227279.70111964,0
+KB.US,D,20150331,000000,27.5679,27.584,27.4277,27.4277,74446.610835659,0
+KB.US,D,20150401,000000,27.3884,27.5357,27.3019,27.5304,46507.019693543,0
+KB.US,D,20150402,000000,27.5599,27.6859,27.5357,27.584,131448.75084041,0
+KB.US,D,20150406,000000,27.6617,27.834,27.592,27.6929,54191.946706145,0
+KB.US,D,20150407,000000,27.1159,27.225,27.0686,27.1008,72170.46622368,0
+KB.US,D,20150408,000000,27.1623,27.1944,26.9445,26.9677,78280.11755057,0
+KB.US,D,20150409,000000,26.4533,26.4988,26.1396,26.296,117827.7103341,0
+KB.US,D,20150410,000000,26.8588,27.0383,26.7881,27.0133,102879.94510315,0
+KB.US,D,20150413,000000,27.2562,27.2562,26.9365,26.9517,140415.6186207,0
+KB.US,D,20150414,000000,28.9022,29.0282,28.4655,28.9346,163862.25928182,0
+KB.US,D,20150415,000000,28.5986,28.9507,28.5754,28.9425,139365.43483023,0
+KB.US,D,20150416,000000,28.9656,29.5053,28.9022,29.4882,260997.54230722,0
+KB.US,D,20150417,000000,29.0989,29.5113,28.9961,29.3944,171037.76878412,0
+KB.US,D,20150420,000000,29.6053,29.6678,29.3015,29.4427,189047.63707152,0
+KB.US,D,20150421,000000,29.2783,29.4498,29.2783,29.4177,81837.083331315,0
+KB.US,D,20150422,000000,29.1221,29.3015,28.9191,29.2086,140830.98982141,0
+KB.US,D,20150423,000000,29.582,29.9883,29.5284,29.816,142595.47772524,0
+KB.US,D,20150424,000000,30.3323,30.3323,30.0196,30.1045,100616.11607933,0
+KB.US,D,20150427,000000,29.6991,29.8545,29.4105,29.6142,139905.08151147,0
+KB.US,D,20150428,000000,29.8858,29.9651,29.2381,29.4337,173215.38869081,0
+KB.US,D,20150429,000000,29.582,30.1134,29.582,29.9795,119277.59094035,0
+KB.US,D,20150430,000000,29.7616,29.8626,29.6284,29.7616,151564.58470338,0
+KB.US,D,20150501,000000,29.8715,29.9179,29.591,29.9098,117227.60531097,0
+KB.US,D,20150504,000000,30.0499,30.3708,30.0499,30.3708,129911.5415181,0
+KB.US,D,20150505,000000,30.2688,30.3627,30.1045,30.1911,143493.39606208,0
+KB.US,D,20150506,000000,30.3323,30.3323,30.0117,30.0964,72801.920016674,0
+KB.US,D,20150507,000000,29.7768,29.7768,29.5739,29.6678,104439.54640393,0
+KB.US,D,20150508,000000,29.4972,29.8322,29.4972,29.7768,155535.80208591,0
+KB.US,D,20150511,000000,29.3166,29.3864,29.1141,29.1998,124530.74909057,0
+KB.US,D,20150512,000000,29.3166,29.5982,29.2381,29.5346,151050.68879738,0
+KB.US,D,20150513,000000,29.8786,29.8786,29.582,29.7071,138751.89462001,0
+KB.US,D,20150514,000000,29.6142,29.9493,29.6142,29.8626,274811.15382842,0
+KB.US,D,20150515,000000,29.5669,29.6678,29.3793,29.5982,157496.21980139,0
+KB.US,D,20150518,000000,29.1605,29.1677,28.9346,28.9346,115201.13125899,0
+KB.US,D,20150519,000000,29.3399,29.4337,29.1916,29.4025,172830.24666104,0
+KB.US,D,20150520,000000,29.3248,29.4025,29.255,29.3248,84686.462592252,0
+KB.US,D,20150521,000000,28.3887,28.496,28.3022,28.3404,203323.64294822,0
+KB.US,D,20150522,000000,29.2381,29.2381,28.9346,28.9881,137214.68529771,0
+KB.US,D,20150526,000000,28.3967,28.4031,27.9421,28.0055,115988.20930238,0
+KB.US,D,20150527,000000,27.5357,27.6384,27.4992,27.592,141571.04471001,0
+KB.US,D,20150528,000000,27.7556,27.8019,27.592,27.7635,66875.882913279,0
+KB.US,D,20150529,000000,28.0914,28.1386,27.9663,27.9824,91732.098619395,0
+KB.US,D,20150601,000000,27.7082,27.7323,27.3964,27.4277,100964.31134462,0
+KB.US,D,20150602,000000,27.9198,28.1539,27.8956,28.1074,104605.24704464,0
+KB.US,D,20150603,000000,28.0055,28.1386,27.9359,27.9359,84557.708716022,0
+KB.US,D,20150604,000000,27.2097,27.3196,27.0837,27.1775,86864.082498941,0
+KB.US,D,20150605,000000,27.0383,27.0454,26.6943,26.8588,107747.9612236,0
+KB.US,D,20150608,000000,27.2018,27.2097,27.0454,27.1249,105695.73639637,0
+KB.US,D,20150609,000000,27.0927,27.1623,27.0222,27.107,56575.572814803,0
+KB.US,D,20150610,000000,27.959,28.1459,27.9359,28.0985,152581.18052614,0
+KB.US,D,20150611,000000,27.9502,28.044,27.8652,27.9663,110511.13136741,0
+KB.US,D,20150612,000000,27.357,27.3964,27.2562,27.3259,77383.318812648,0
+KB.US,D,20150615,000000,26.9445,26.9445,26.5068,26.5461,97114.010645849,0
+KB.US,D,20150616,000000,26.0861,26.3283,26.0861,26.2728,141571.04471001,0
+KB.US,D,20150617,000000,26.0468,26.2184,25.8592,26.1479,107874.47590198,0
+KB.US,D,20150618,000000,26.7649,26.7649,26.2568,26.3898,66236.591927819,0
+KB.US,D,20150619,000000,25.6876,25.6941,25.3752,25.4761,391658.09550531,0
+KB.US,D,20150622,000000,26.0621,26.1236,25.9362,26.0621,162710.19198928,0
+KB.US,D,20150623,000000,26.4674,26.5837,26.3898,26.53,114650.2885885,0
+KB.US,D,20150624,000000,26.5773,26.6078,26.4211,26.4211,181416.45080726,0
+KB.US,D,20150625,000000,26.2184,26.3657,26.0076,26.0298,100317.18316669,0
+KB.US,D,20150626,000000,26.2113,26.2254,26.1165,26.1861,50734.625229613,0
+KB.US,D,20150629,000000,25.6797,25.7958,25.5003,25.5161,89041.70240563,0
+KB.US,D,20150630,000000,25.7958,25.8502,25.5869,25.6566,98306.38349964,0
+KB.US,D,20150701,000000,25.7886,25.7886,25.5698,25.6091,121711.59900058,0
+KB.US,D,20150702,000000,25.3752,25.3822,25.1251,25.2036,179878.12188603,0
+KB.US,D,20150706,000000,24.6178,24.7348,24.5239,24.5864,80842.879487028,0
+KB.US,D,20150707,000000,24.7045,24.9062,24.4238,24.8982,174881.35188934,0
+KB.US,D,20150708,000000,24.4926,24.5089,24.064,24.0719,65852.569496974,0
+KB.US,D,20150709,000000,24.5168,24.6017,24.2434,24.2899,73924.877737193,0
+KB.US,D,20150710,000000,24.7499,24.7659,24.5642,24.6874,92372.509203778,0
+KB.US,D,20150713,000000,25.0939,25.0939,24.8677,24.8839,61624.963960904,0
+KB.US,D,20150714,000000,25,25.1653,24.9223,25.0232,153008.86731501,0
+KB.US,D,20150715,000000,23.9622,24.4926,23.9156,23.9863,204486.90622999,0
+KB.US,D,20150716,000000,24.2809,24.3838,24.0719,24.2284,94294.860555853,0
+KB.US,D,20150717,000000,23.7121,23.7202,23.5567,23.6737,54578.208334838,0
+KB.US,D,20150720,000000,23.4941,23.5567,23.3842,23.4548,72001.406786195,0
+KB.US,D,20150721,000000,23.7202,23.7202,23.5334,23.5869,61880.232515518,0
+KB.US,D,20150722,000000,23.6112,23.6505,23.4325,23.6505,73028.078999271,0
+KB.US,D,20150723,000000,23.7987,23.8836,23.236,23.244,118252.0383262,0
+KB.US,D,20150724,000000,23.0262,23.0806,22.651,22.8455,204988.48654783,0
+KB.US,D,20150727,000000,23.6031,23.7202,23.5488,23.6343,160147.43005283,0
+KB.US,D,20150728,000000,23.9622,24.0872,23.9006,24.064,124403.11481327,0
+KB.US,D,20150729,000000,24.0944,24.173,24.0569,24.064,148616.68073715,0
+KB.US,D,20150730,000000,24.3757,24.406,24.2668,24.3443,103134.09405884,0
+KB.US,D,20150731,000000,24.6874,24.7195,24.4926,24.5785,171805.81364581,0
+KB.US,D,20150803,000000,24.7499,24.8839,24.6419,24.8214,182972.69331126,0
+KB.US,D,20150804,000000,25.1331,25.3591,25.1331,25.227,176162.17305811,0
+KB.US,D,20150805,000000,24.8839,24.984,24.5409,24.5705,109157.5362686,0
+KB.US,D,20150806,000000,24.7195,24.9152,24.6017,24.6491,60168.365761108,0
+KB.US,D,20150807,000000,24.7659,24.8446,24.6731,24.7741,95062.905417543,0
+KB.US,D,20150810,000000,25.3199,25.5698,25.3126,25.5306,110437.23783844,0
+KB.US,D,20150811,000000,25.0465,25.0465,24.6642,24.8125,76092.421253568,0
+KB.US,D,20150812,000000,24.7741,24.7821,24.548,24.6017,296464.19701369,0
+KB.US,D,20150813,000000,24.1344,24.1961,23.8523,23.8692,215622.43712559,0
+KB.US,D,20150814,000000,23.9077,24.1104,23.8603,23.9006,211137.32383705,0
+KB.US,D,20150817,000000,23.8443,23.9782,23.8139,23.838,81483.290071411,0
+KB.US,D,20150818,000000,24.2434,24.3524,24.2051,24.2668,110053.2154076,0
+KB.US,D,20150819,000000,24.4149,24.4149,24.1344,24.2505,160275.06433013,0
+KB.US,D,20150820,000000,23.7827,23.7827,23.5567,23.5637,191280.11732547,0
+KB.US,D,20150821,000000,23.5808,23.6415,23.4003,23.5334,219722.40838435,0
+KB.US,D,20150824,000000,22.0266,22.7841,22.0186,22.2695,292963.21117913,0
+KB.US,D,20150825,000000,23.1815,23.2522,22.534,22.5419,209728.86839098,0
+KB.US,D,20150826,000000,22.8546,22.8546,22.4401,22.7519,203323.64294822,0
+KB.US,D,20150827,000000,23.0262,23.3227,22.9555,23.3146,204732.0983943,0
+KB.US,D,20150828,000000,23.6415,23.8523,23.5254,23.7352,205756.53140952,0
+KB.US,D,20150831,000000,23.5102,23.5102,23.244,23.3467,168731.3950012,0
+KB.US,D,20150901,000000,23.0645,23.0959,22.7929,22.8152,243167.92944654,0
+KB.US,D,20150902,000000,23.2754,23.5102,23.0718,23.1904,226640.41013418,0
+KB.US,D,20150903,000000,22.7689,22.9002,22.4724,22.4724,813676.35502588,0
+KB.US,D,20150904,000000,22.3867,22.534,22.097,22.1036,402547.31463768,0
+KB.US,D,20150908,000000,22.3465,22.417,22.1741,22.4089,216647.98973974,0
+KB.US,D,20150909,000000,22.7751,22.9636,22.4321,22.4635,755639.70561559,0
+KB.US,D,20150910,000000,22.9235,23.1422,22.7751,23.0645,272061.41887169,0
+KB.US,D,20150911,000000,22.8617,23.0171,22.8063,23.011,111846.81288344,0
+KB.US,D,20150914,000000,23.003,23.003,22.8455,22.9324,400880.23184022,0
+KB.US,D,20150915,000000,22.9324,23.0484,22.6581,22.9162,443663.46551338,0
+KB.US,D,20150916,000000,23.3067,23.7523,23.2986,23.7291,260975.15032875,0
+KB.US,D,20150917,000000,23.7202,24.0015,23.6343,23.6415,159917.91227346,0
+KB.US,D,20150918,000000,23.1744,23.2049,22.6115,22.7135,265459.14401835,0
+KB.US,D,20150921,000000,23.011,23.0342,22.7215,22.8617,194738.55840093,0
+KB.US,D,20150922,000000,22.7751,22.7993,22.5179,22.7438,254955.06691576,0
+KB.US,D,20150923,000000,22.6046,22.6903,22.3937,22.3937,318500.14303089,0
+KB.US,D,20150924,000000,22.3231,22.6046,22.2606,22.6046,227271.86392718,0
+KB.US,D,20150925,000000,22.7689,22.7751,22.3867,22.4724,152460.26384238,0
+KB.US,D,20150928,000000,22.316,22.3465,21.9026,21.9096,213151.48230088,0
+KB.US,D,20150929,000000,21.949,22.0026,21.8006,21.8463,250853.97605807,0
+KB.US,D,20150930,000000,22.8778,22.9707,22.7286,22.9404,323753.30118111,0
+KB.US,D,20151001,000000,23.1119,23.244,23.0342,23.1654,221643.6401375,0
+KB.US,D,20151002,000000,22.7286,23.0484,22.5724,23.0342,210111.7712229,0
+KB.US,D,20151005,000000,23.2049,23.3922,23.0959,23.3772,287736.92340308,0
+KB.US,D,20151006,000000,23.1654,23.3842,23.1119,23.3227,236378.68157294,0
+KB.US,D,20151007,000000,23.0959,23.5334,23.0959,23.3298,160788.96023613,0
+KB.US,D,20151008,000000,23.2208,23.4236,23.1583,23.4155,941795.41866707,0
+KB.US,D,20151009,000000,23.5334,23.9692,23.5334,23.7897,119022.32238574,0
+KB.US,D,20151012,000000,23.9006,24.0569,23.8067,24.0174,123263.36310889,0
+KB.US,D,20151013,000000,23.8925,24.0015,23.7523,23.8523,159121.87743867,0
+KB.US,D,20151014,000000,23.7827,23.9461,23.7442,23.8523,168860.14887743,0
+KB.US,D,20151015,000000,24.2809,24.4543,24.2051,24.4294,170526.11207596,0
+KB.US,D,20151016,000000,24.3676,24.4543,24.2668,24.3676,181416.45080726,0
+KB.US,D,20151019,000000,24.4,24.5168,24.3443,24.3838,99391.274856751,0
+KB.US,D,20151020,000000,24.9526,25.0161,24.8357,24.9526,138420.49333858,0
+KB.US,D,20151021,000000,25.0634,25.0866,24.8597,24.8597,94552.368308314,0
+KB.US,D,20151022,000000,25.3046,25.5869,25.2349,25.5242,179494.09945518,0
+KB.US,D,20151023,000000,25.6162,25.7583,25.4136,25.4931,182567.39850087,0
+KB.US,D,20151026,000000,25.3671,25.4529,25.2349,25.3046,222156.41644458,0
+KB.US,D,20151027,000000,24.9384,25.2581,24.9384,25.1019,127990.30976495,0
+KB.US,D,20151028,000000,24.9526,25.0081,24.6731,24.8357,322089.57718042,0
+KB.US,D,20151029,000000,24.5864,24.5864,24.188,24.3838,236121.17382048,0
+KB.US,D,20151030,000000,24.7045,24.7659,24.4784,24.6106,207550.12888537,0
+KB.US,D,20151102,000000,24.6642,24.7348,24.5239,24.7116,152221.78927162,0
+KB.US,D,20151103,000000,25.1099,25.3671,25.1099,25.2823,209217.21168283,0
+KB.US,D,20151104,000000,25.1653,25.1653,24.6491,24.6963,198060.40840768,0
+KB.US,D,20151105,000000,24.7741,24.9473,24.7741,24.9062,127477.53345788,0
+KB.US,D,20151106,000000,24.4472,24.6106,24.3131,24.4294,168987.78315474,0
+KB.US,D,20151109,000000,24.4472,24.6491,24.406,24.5705,276584.59852363,0
+KB.US,D,20151110,000000,24.1344,24.1344,23.9156,24.048,195507.72286154,0
+KB.US,D,20151111,000000,24.2051,24.2051,23.9935,24.064,113127.63405221,0
+KB.US,D,20151112,000000,24.1104,24.1961,23.8755,23.9006,196917.29790654,0
+KB.US,D,20151113,000000,23.4325,23.4458,23.1199,23.1815,130937.09413226,0
+KB.US,D,20151116,000000,23.1119,23.1976,22.9555,23.1976,147080.59101377,0
+KB.US,D,20151117,000000,23.1119,23.1654,22.9235,22.9788,161299.49734536,0
+KB.US,D,20151118,000000,23.3618,23.5958,23.2833,23.5397,147334.73996946,0
+KB.US,D,20151119,000000,23.8067,23.8925,23.7442,23.8443,142211.45529439,0
+KB.US,D,20151120,000000,23.8067,23.8443,23.7291,23.7665,95704.435600851,0
+KB.US,D,20151123,000000,23.7202,23.7352,23.5637,23.5808,111591.54432883,0
+KB.US,D,20151124,000000,23.7594,23.9551,23.7594,23.8925,139263.55132817,0
+KB.US,D,20151125,000000,23.8523,24.0015,23.7897,23.8836,118892.44891058,0
+KB.US,D,20151127,000000,23.9782,24.048,23.7897,23.7987,113127.63405221,0
+KB.US,D,20151130,000000,23.6827,23.7121,23.4699,23.5869,171294.15693766,0
+KB.US,D,20151201,000000,23.7755,23.9692,23.6827,23.9692,115747.49553378,0
+KB.US,D,20151202,000000,23.7049,23.7049,23.2601,23.3467,168142.48596731,0
+KB.US,D,20151203,000000,23.2986,23.2986,22.9162,23.0262,173478.49443789,0
+KB.US,D,20151204,000000,22.9939,23.3529,22.9939,23.3529,98906.488522768,0
+KB.US,D,20151207,000000,22.8385,22.9324,22.5652,22.6581,208830.95005413,0
+KB.US,D,20151208,000000,22.4241,22.534,22.3384,22.4401,170829.5233843,0
+KB.US,D,20151209,000000,22.4401,22.5884,22.3231,22.4635,185385.42899194,0
+KB.US,D,20151210,000000,22.7367,22.8617,22.7215,22.7608,150153.89005946,0
+KB.US,D,20151211,000000,22.4321,22.4804,22.1036,22.1356,142723.11200255,0
+KB.US,D,20151214,000000,22.3867,22.4482,22.1445,22.3546,195755.15422369,0
+KB.US,D,20151215,000000,22.5027,22.667,22.4089,22.5027,351811.56980914,0
+KB.US,D,20151216,000000,22.8385,23.1654,22.7519,23.0806,233431.89720564,0
+KB.US,D,20151217,000000,22.534,22.5419,21.933,22.0106,325036.36154772,0
+KB.US,D,20151218,000000,22.1597,22.2758,22.0106,22.0106,284806.93301963,0
+KB.US,D,20151221,000000,22.4724,22.4947,22.2606,22.4867,204091.68780991,0
+KB.US,D,20151222,000000,22.2142,22.5027,22.2142,22.4947,205905.43806638,0
+KB.US,D,20151223,000000,22.6822,22.8617,22.6357,22.8546,169992.06338934,0
+KB.US,D,20151224,000000,22.7054,22.8063,22.6357,22.6822,137120.63898811,0
+KB.US,D,20151228,000000,22.4321,22.5965,22.2695,22.5652,192651.62600706,0
+KB.US,D,20151229,000000,22.534,22.7135,22.3231,22.4482,200236.90871545,0
+KB.US,D,20151230,000000,22.0266,22.1036,21.7837,21.815,154596.45858889,0
+KB.US,D,20151231,000000,21.9631,21.9631,21.7426,21.7542,125218.18282976,0
+KB.US,D,20160104,000000,21.1058,21.2458,20.9726,21.1448,158437.80249626,0
+KB.US,D,20160105,000000,21.4799,21.5809,21.2549,21.2914,155785.47264591,0
+KB.US,D,20160106,000000,20.903,21.0281,20.8628,20.894,103556.18285309,0
+KB.US,D,20160107,000000,20.7002,20.8485,20.4572,20.4663,200208.91874236,0
+KB.US,D,20160108,000000,20.6762,20.6762,20.2546,20.2778,127193.15533125,0
+KB.US,D,20160111,000000,20.4501,20.4501,20.2091,20.3948,195302.83625849,0
+KB.US,D,20160112,000000,20.5976,20.6065,20.2234,20.3716,207946.46690437,0
+KB.US,D,20160113,000000,20.7225,20.8485,20.3027,20.3886,338661.88044973,0
+KB.US,D,20160114,000000,20.1063,20.1215,19.7169,19.9964,357970.48348868,0
+KB.US,D,20160115,000000,19.006,19.1784,18.8148,19.0219,220728.9278168,0
+KB.US,D,20160119,000000,19.1229,19.1229,18.7166,18.881,288521.76224863,0
+KB.US,D,20160120,000000,18.4522,18.4522,17.8278,18.1939,312952.53036372,0
+KB.US,D,20160121,000000,18.3958,18.5914,18.2565,18.4673,358450.79142696,0
+KB.US,D,20160122,000000,18.7941,19.0605,18.7941,18.9745,327839.83725279,0
+KB.US,D,20160125,000000,19.3264,19.3649,18.881,18.881,399898.34358409,0
+KB.US,D,20160126,000000,18.8656,19.006,18.7085,19.006,299821.87418601,0
+KB.US,D,20160127,000000,19.1149,19.2247,18.7754,18.9362,287738.043002,0
+KB.US,D,20160128,000000,19.5203,19.5364,19.1784,19.2247,281798.57071152,0
+KB.US,D,20160129,000000,19.3794,19.6768,19.3026,19.6373,329982.74959284,0
+KB.US,D,20160201,000000,19.2489,19.2944,19.0533,19.2784,221738.80604602,0
+KB.US,D,20160202,000000,19.1078,19.1078,18.3734,18.4128,219841.08587027,0
+KB.US,D,20160203,000000,18.319,18.5771,17.9056,18.5771,177335.5127302,0
+KB.US,D,20160204,000000,18.5914,19.1541,18.5914,18.9515,222170.97123058,0
+KB.US,D,20160205,000000,19.0443,19.2247,19.0443,19.1703,207121.32249757,0
+KB.US,D,20160208,000000,18.881,18.9675,18.537,18.6468,201380.0192166,0
+KB.US,D,20160209,000000,18.3593,18.6701,18.3029,18.436,165937.99568645,0
+KB.US,D,20160210,000000,18.6236,18.8337,18.4128,18.4441,157758.20594955,0
+KB.US,D,20160211,000000,18.3503,18.4048,17.9609,18.1315,352128.41630456,0
+KB.US,D,20160212,000000,18.3343,18.7085,18.3343,18.6942,254731.14713101,0
+KB.US,D,20160216,000000,18.8881,19.1229,18.8257,19.1005,197147.93528483,0
+KB.US,D,20160217,000000,19.5758,20.1297,19.5758,20.0438,289859.6829625,0
+KB.US,D,20160218,000000,19.4981,19.4981,19.1149,19.1855,172431.66944418,0
+KB.US,D,20160219,000000,18.9979,19.0605,18.881,18.9979,123744.7906461,0
+KB.US,D,20160222,000000,19.2006,19.3264,19.1541,19.3264,172155.12851002,0
+KB.US,D,20160223,000000,19.2784,19.2784,18.7801,18.7801,177497.85457414,0
+KB.US,D,20160224,000000,18.788,18.9863,18.6388,18.8504,196245.53855229,0
+KB.US,D,20160225,000000,18.7166,18.7486,18.537,18.7327,173997.98833851,0
+KB.US,D,20160226,000000,18.912,18.9192,18.655,18.7166,229741.69915296,0
+KB.US,D,20160229,000000,18.7166,18.7166,18.537,18.5459,202309.28632331,0
+KB.US,D,20160301,000000,18.7568,19.3428,18.7568,19.3428,173608.36791304,0
+KB.US,D,20160302,000000,19.131,19.4508,19.1078,19.4115,164695.24088109,0
+KB.US,D,20160303,000000,19.6543,19.9116,19.6373,19.9116,168931.80320855,0
+KB.US,D,20160304,000000,20.3636,20.6647,20.3636,20.6439,162702.35479682,0
+KB.US,D,20160307,000000,20.7315,20.894,20.6377,20.8396,169539.74542414,0
+KB.US,D,20160308,000000,20.5359,20.5359,20.2323,20.3403,526698.5196931,0
+KB.US,D,20160309,000000,20.4743,20.6842,20.4188,20.6146,244762.23831396,0
+KB.US,D,20160310,000000,20.7225,20.8566,20.5592,20.8253,170565.2980383,0
+KB.US,D,20160311,000000,21.1682,21.4559,21.1682,21.4398,165899.92932304,0
+KB.US,D,20160314,000000,21.3791,21.5425,21.2379,21.4264,237438.94175373,0
+KB.US,D,20160315,000000,21.0736,21.0825,20.9111,21.0825,81597.489161633,0
+KB.US,D,20160316,000000,21.1138,21.5274,21.1138,21.5041,146525.26994759,0
+KB.US,D,20160317,000000,21.6284,21.966,21.5809,21.8542,224701.26479825,0
+KB.US,D,20160318,000000,22.0337,22.1276,21.8542,21.863,249389.54066581,0
+KB.US,D,20160321,000000,21.832,21.9873,21.7542,21.9175,100461.61142785,0
+KB.US,D,20160322,000000,21.8542,22.1204,21.7917,21.9801,79694.170991263,0
+KB.US,D,20160323,000000,21.815,21.815,21.5978,21.6364,93675.72235102,0
+KB.US,D,20160324,000000,21.2549,21.4174,21.2228,21.4174,117425.77432047,0
+KB.US,D,20160328,000000,21.3487,21.4648,21.3238,21.3944,64935.617978425,0
+KB.US,D,20160329,000000,21.4799,21.8864,21.4488,21.8775,146827.561657,0
+KB.US,D,20160330,000000,21.815,21.8695,21.6827,21.7221,148895.46086917,0
+KB.US,D,20160331,000000,21.7061,21.7917,21.5336,21.5336,209712.07440712,0
+KB.US,D,20160401,000000,21.4337,21.6686,21.3238,21.6597,95816.395493225,0
+KB.US,D,20160404,000000,21.6686,21.7364,21.488,21.5041,106174.92473574,0
+KB.US,D,20160405,000000,21.7149,21.8238,21.6364,21.7462,304629.43196458,0
+KB.US,D,20160406,000000,21.957,22.4902,21.8802,22.4804,435646.01762042,0
+KB.US,D,20160407,000000,22.2384,22.2456,21.7605,21.863,221983.99821032,0
+KB.US,D,20160408,000000,22.1597,22.316,22.0337,22.0801,145576.96965918,0
+KB.US,D,20160411,000000,21.9096,22.0427,21.832,21.863,116211.00948821,0
+KB.US,D,20160412,000000,21.6284,22.0186,21.5898,21.9873,178378.97892713,0
+KB.US,D,20160413,000000,21.7221,22.3384,21.6443,22.2695,207903.92214527,0
+KB.US,D,20160414,000000,22.6982,22.9404,22.5965,22.9404,285523.47633083,0
+KB.US,D,20160415,000000,23.1654,23.2522,23.011,23.0171,162366.47511969,0
+KB.US,D,20160418,000000,22.8546,23.4236,22.8546,23.4003,198907.94479296,0
+KB.US,D,20160419,000000,23.7049,24.0015,23.5488,23.8925,217644.43278187,0
+KB.US,D,20160420,000000,23.9237,24.2051,23.9237,24.1344,89026.028020697,0
+KB.US,D,20160421,000000,24.2203,24.3605,24.0809,24.2749,179151.50218451,0
+KB.US,D,20160422,000000,24.2749,24.6017,23.7164,24.3838,139758.41405246,0
+KB.US,D,20160425,000000,24.5945,24.6874,24.4294,24.4926,158035.86648264,0
+KB.US,D,20160426,000000,24.2203,24.2989,24.0872,24.2578,114265.14655873,0
+KB.US,D,20160427,000000,24.08,24.3443,24.08,24.2809,105682.30120929,0
+KB.US,D,20160428,000000,24.0407,24.3364,23.8692,24.0719,236052.87828613,0
+KB.US,D,20160429,000000,23.938,23.938,23.5637,23.7352,146986.54470418,0
+KB.US,D,20160502,000000,23.5173,23.5488,23.3146,23.4627,109569.54867254,0
+KB.US,D,20160503,000000,22.9636,23.1039,22.7689,22.7751,79340.377731359,0
+KB.US,D,20160504,000000,22.3867,22.5027,22.2695,22.4482,199631.2056977,0
+KB.US,D,20160505,000000,22.3778,22.534,22.2222,22.3071,106369.73494847,0
+KB.US,D,20160506,000000,22.2384,22.4635,22.1677,22.3867,110454.0318223,0
+KB.US,D,20160509,000000,22.3546,22.3546,22.1445,22.2384,112132.310609,0
+KB.US,D,20160510,000000,22.4241,22.5965,22.19,22.534,132559.39297277,0
+KB.US,D,20160511,000000,22.526,22.7135,22.417,22.526,89364.146895669,0
+KB.US,D,20160512,000000,22.5179,22.5179,22.19,22.1981,86359.143384331,0
+KB.US,D,20160513,000000,21.9631,22.2294,21.8086,21.832,201813.30400009,0
+KB.US,D,20160516,000000,21.9873,22.2061,21.9873,22.1741,138178.65997106,0
+KB.US,D,20160517,000000,22.1741,22.3312,22.0427,22.0427,208283.46618042,0
+KB.US,D,20160518,000000,21.815,21.9175,21.5425,21.7221,370739.50921402,0
+KB.US,D,20160519,000000,21.94,22.3071,21.9256,22.2222,240439.46686937,0
+KB.US,D,20160520,000000,22.2142,22.3634,22.097,22.2061,125727.60034006,0
+KB.US,D,20160523,000000,21.933,22.0026,21.84,21.8712,81656.827904592,0
+KB.US,D,20160524,000000,21.933,22.417,21.8738,22.3867,587074.0112551,0
+KB.US,D,20160525,000000,22.5884,22.8385,22.4635,22.8063,178771.95814936,0
+KB.US,D,20160526,000000,22.6046,22.667,22.5098,22.5098,112200.60614334,0
+KB.US,D,20160527,000000,22.4867,22.5884,22.3231,22.5419,126075.79560535,0
+KB.US,D,20160531,000000,22.534,22.651,22.4009,22.4482,116120.32197538,0
+KB.US,D,20160601,000000,22.2384,22.4026,22.1276,22.284,125888.82258508,0
+KB.US,D,20160602,000000,22.3778,22.4947,22.2222,22.4804,150237.85997874,0
+KB.US,D,20160603,000000,22.6278,22.8546,22.4804,22.8455,114466.67436501,0
+KB.US,D,20160606,000000,22.9091,23.1503,22.7286,23.003,92371.389604855,0
+KB.US,D,20160607,000000,22.8385,23.011,22.7438,22.8921,137363.59195457,0
+KB.US,D,20160608,000000,23.0262,23.3618,23.0262,23.2833,143608.71475123,0
+KB.US,D,20160609,000000,23.6586,23.7049,23.5397,23.5717,210738.7466202,0
+KB.US,D,20160610,000000,23.2129,23.244,22.8921,22.9324,99550.257903923,0
+KB.US,D,20160613,000000,22.5098,22.7438,22.4724,22.5724,106851.16248568,0
+KB.US,D,20160614,000000,22.4724,22.5965,22.2222,22.316,174558.9073993,0
+KB.US,D,20160615,000000,22.1356,22.2758,21.9953,21.9953,174249.89809635,0
+KB.US,D,20160616,000000,21.8864,22.2517,21.815,22.2142,102268.64409078,0
+KB.US,D,20160617,000000,22.0881,22.284,22.0881,22.1445,316878.9637893,0
+KB.US,D,20160620,000000,23.2129,23.2129,22.8296,22.8296,125054.72138689,0
+KB.US,D,20160621,000000,22.6278,22.9091,22.6278,22.8546,144292.78969364,0
+KB.US,D,20160622,000000,23.2049,23.2244,22.9939,22.9939,72369.754832107,0
+KB.US,D,20160623,000000,23.5102,23.5958,23.3388,23.5567,289434.23537148,0
+KB.US,D,20160624,000000,22.4563,22.4804,21.9096,21.9175,102274.2420854,0
+KB.US,D,20160627,000000,21.2458,21.2458,20.6439,20.7548,309797.5005966,0
+KB.US,D,20160628,000000,21.488,21.6364,21.362,21.6364,108323.43507041,0
+KB.US,D,20160629,000000,22.0427,22.2294,21.9631,22.2222,86794.667365669,0
+KB.US,D,20160630,000000,22.1356,22.2142,21.9597,22.2142,90344.915552872,0
+KB.US,D,20160701,000000,22.284,22.3634,22.1508,22.2517,103890.94293129,0
+KB.US,D,20160705,000000,21.84,21.8775,21.6052,21.6284,66615.016364046,0
+KB.US,D,20160706,000000,21.1448,21.5274,21.1448,21.4961,80172.239731703,0
+KB.US,D,20160707,000000,21.6757,21.7542,21.4648,21.5193,260892.30000839,0
+KB.US,D,20160708,000000,21.5274,21.7775,21.4488,21.7061,149138.41383562,0
+KB.US,D,20160711,000000,21.9096,21.957,21.863,21.933,109441.91439523,0
+KB.US,D,20160712,000000,22.534,22.6581,22.4321,22.558,133020.66772935,0
+KB.US,D,20160713,000000,22.8455,22.8455,22.5331,22.6428,78663.020382492,0
+KB.US,D,20160714,000000,22.8778,23.0342,22.8617,22.8617,60875.952280917,0
+KB.US,D,20160715,000000,23.487,23.487,23.1654,23.1815,163969.7407785,0
+KB.US,D,20160718,000000,23.1039,23.3146,23.1039,23.2754,112528.648628,0
+KB.US,D,20160719,000000,23.4325,23.4397,23.2735,23.2986,101563.29676882,0
+KB.US,D,20160720,000000,23.2601,23.2754,23.1503,23.1654,102603.40416898,0
+KB.US,D,20160721,000000,23.3388,23.7827,23.244,23.6031,225656.28268021,0
+KB.US,D,20160722,000000,23.4155,24.2354,23.4155,24.1961,148007.61892263,0
+KB.US,D,20160725,000000,24.9768,25.0545,24.6419,24.6963,180467.03091992,0
+KB.US,D,20160726,000000,24.7116,24.8759,24.657,24.7659,128051.88770576,0
+KB.US,D,20160727,000000,24.8357,24.9616,24.6731,24.8902,167302.7867745,0
+KB.US,D,20160728,000000,24.5553,24.7625,24.532,24.7195,117803.07915778,0
+KB.US,D,20160729,000000,24.5945,24.8285,24.5945,24.79,85629.164886048,0
+KB.US,D,20160801,000000,24.7821,24.9768,24.7499,24.79,72459.322746007,0
+KB.US,D,20160802,000000,24.657,24.9616,24.4846,24.5785,104794.45926276,0
+KB.US,D,20160803,000000,24.5239,24.7428,24.4472,24.7428,90065.015821935,0
+KB.US,D,20160804,000000,24.8526,24.9616,24.7195,24.9294,62834.130798551,0
+KB.US,D,20160805,000000,25.3359,25.5161,25.2456,25.5072,75898.730639759,0
+KB.US,D,20160808,000000,26.2728,26.2728,25.9763,26.0076,127316.31121286,0
+KB.US,D,20160809,000000,26.6078,26.7258,26.4763,26.6622,206044.26833293,0
+KB.US,D,20160810,000000,26.7722,26.7962,26.6078,26.7478,172731.72195575,0
+KB.US,D,20160811,000000,26.7097,26.982,26.5926,26.9757,159121.87743867,0
+KB.US,D,20160812,000000,26.6782,26.7802,26.5543,26.6711,153153.29557618,0
+KB.US,D,20160815,000000,26.6943,27.107,26.6943,27.0133,107146.73660155,0
+KB.US,D,20160816,000000,26.7407,26.9285,26.6552,26.8184,144633.14776646,0
+KB.US,D,20160817,000000,26.2023,26.4836,26.1236,26.4674,162722.50757745,0
+KB.US,D,20160818,000000,26.2113,26.4533,26.1861,26.4442,91312.24902299,0
+KB.US,D,20160819,000000,25.953,26.2728,25.953,26.2648,77599.401404932,0
+KB.US,D,20160822,000000,25.9057,25.9217,25.6797,25.9217,415985.86051942,0
+KB.US,D,20160823,000000,26.2113,26.296,26.0146,26.0226,370224.49370909,0
+KB.US,D,20160824,000000,25.7503,25.8431,25.6162,25.8361,322392.98848876,0
+KB.US,D,20160825,000000,26.4988,26.7478,26.4988,26.6943,90896.877822279,0
+KB.US,D,20160826,000000,26.4584,26.6398,26.1236,26.2568,271726.65879349,0
+KB.US,D,20160829,000000,26.7802,27.0766,26.6078,26.9677,238054.72116179,0
+KB.US,D,20160830,000000,27.1855,27.3428,27.0927,27.1302,63352.505100246,0
+KB.US,D,20160831,000000,27.2482,27.2482,27.0133,27.1159,72842.225577929,0
+KB.US,D,20160901,000000,27.2642,27.6304,27.2642,27.576,98844.910581962,0
+KB.US,D,20160902,000000,27.5223,27.6929,27.5223,27.5679,95998.890117796,0
+KB.US,D,20160906,000000,27.9198,28.1459,27.8725,28.1216,189716.037629,0
+KB.US,D,20160907,000000,28.3404,28.5601,28.278,28.3728,116712.58980605,0
+KB.US,D,20160908,000000,28.0135,28.0761,27.6073,27.9359,111400.09291287,0
+KB.US,D,20160909,000000,27.7483,27.9976,27.4902,27.4902,120253.88120186,0
+KB.US,D,20160912,000000,27.4732,28.0055,27.4669,27.9421,124814.00761828,0
+KB.US,D,20160913,000000,26.6479,26.7328,26.3192,26.3657,102654.90571947,0
+KB.US,D,20160914,000000,26.2809,26.6318,26.2568,26.3898,145822.16182348,0
+KB.US,D,20160915,000000,26.3898,26.7722,26.3594,26.6782,45000.039542179,0
+KB.US,D,20160916,000000,26.5219,26.5219,26.2113,26.296,125401.79705325,0
+KB.US,D,20160919,000000,26.6552,26.6943,26.3657,26.3738,516691.54451265,0
+KB.US,D,20160920,000000,26.5461,26.7802,26.4898,26.5612,157077.48980391,0
+KB.US,D,20160921,000000,27.2168,27.3659,26.9677,27.357,135573.3532755,0
+KB.US,D,20160922,000000,27.2884,27.4992,27.1533,27.1944,218447.1852102,0
+KB.US,D,20160923,000000,27.3659,27.4447,27.1249,27.1249,91003.239720035,0
+KB.US,D,20160926,000000,27.0222,27.1383,26.6479,26.6552,243233.98578304,0
+KB.US,D,20160927,000000,26.9677,27.2724,26.9365,27.225,234519.02776059,0
+KB.US,D,20160928,000000,27.107,27.3428,26.9598,27.334,106664.18946541,0
+KB.US,D,20160929,000000,26.9677,27.0927,26.5692,26.6248,197127.7825042,0
+KB.US,D,20160930,000000,26.8739,26.9043,26.6318,26.7024,223961.20990966,0
+KB.US,D,20161003,000000,26.7407,26.8184,26.5461,26.7478,114260.66816304,0
+KB.US,D,20161004,000000,26.7407,27.0383,26.6552,26.7962,195469.65649813,0
+KB.US,D,20161005,000000,26.6782,26.7881,26.6622,26.7097,206581.67581633,0
+KB.US,D,20161006,000000,26.8507,27.0302,26.7962,26.999,166879.57838132,0
+KB.US,D,20161007,000000,26.8275,26.8347,26.5543,26.6552,313254.82207313,0
+KB.US,D,20161010,000000,27.4277,27.6662,27.4134,27.6304,143324.3366246,0
+KB.US,D,20161011,000000,27.6073,27.7323,27.5304,27.6859,286481.85300956,0
+KB.US,D,20161012,000000,27.0766,27.5679,27.0766,27.45,198154.45471728,0
+KB.US,D,20161013,000000,26.7802,26.8819,26.6078,26.6863,312148.65833647,0
+KB.US,D,20161014,000000,26.9901,27.0927,26.7328,26.7881,82343.142044849,0
+KB.US,D,20161017,000000,27.3019,27.3019,27.1302,27.1473,163973.09957527,0
+KB.US,D,20161018,000000,28.5137,28.5137,27.576,28.1074,496766.04246672,0
+KB.US,D,20161019,000000,28.412,28.4504,28.2084,28.3485,487224.82043854,0
+KB.US,D,20161020,000000,28.3172,28.9881,28.3172,28.7469,173420.27529385,0
+KB.US,D,20161021,000000,29.1534,29.2231,28.9191,29.0989,160193.3336087,0
+KB.US,D,20161024,000000,29.8009,29.8313,29.4739,29.5507,154162.05420647,0
+KB.US,D,20161025,000000,29.9098,30.0964,29.8545,29.9651,204481.30823538,0
+KB.US,D,20161026,000000,29.3166,29.5203,29.2935,29.4427,105100.10976894,0
+KB.US,D,20161027,000000,29.2086,29.2462,29.0676,29.1846,172913.09698139,0
+KB.US,D,20161028,000000,28.6923,28.7621,28.3681,28.505,138513.42004926,0
+KB.US,D,20161031,000000,28.8397,28.8952,28.7702,28.8639,168153.68195654,0
+KB.US,D,20161101,000000,28.6307,28.7086,28.2244,28.3254,145603.84003335,0
+KB.US,D,20161102,000000,27.959,28.0055,27.7171,27.7867,209413.14149448,0
+KB.US,D,20161103,000000,27.8251,28.0761,27.8251,28.0761,158653.88508855,0
+KB.US,D,20161104,000000,27.5528,27.7948,27.4992,27.7082,187961.62611548,0
+KB.US,D,20161107,000000,28.1144,28.4031,28.0279,28.3967,112034.90550263,0
+KB.US,D,20161108,000000,28.2315,28.412,27.9421,28.2476,125990.70608714,0
+KB.US,D,20161109,000000,27.8429,28.1306,27.834,27.9976,153399.6073394,0
+KB.US,D,20161110,000000,27.9502,28.3887,27.9198,28.2004,185472.75770799,0
+KB.US,D,20161111,000000,28.4031,28.5325,28.044,28.3022,234860.50543234,0
+KB.US,D,20161114,000000,27.9279,28.2941,27.8476,28.2004,142435.37507914,0
+KB.US,D,20161115,000000,28.0055,28.505,27.9976,28.505,294248.51074359,0
+KB.US,D,20161116,000000,27.4196,27.6384,27.334,27.5528,226417.60994836,0
+KB.US,D,20161117,000000,27.2168,27.3259,27.0927,27.1623,145720.27832142,0
+KB.US,D,20161118,000000,27.1383,27.2168,27.0534,27.0927,126515.79798238,0
+KB.US,D,20161121,000000,27.0222,27.0222,26.8184,26.9757,151876.9528031,0
+KB.US,D,20161122,000000,27.2168,27.241,27.0222,27.2018,130733.32712814,0
+KB.US,D,20161123,000000,27.5599,27.678,27.4732,27.5223,106982.15555976,0
+KB.US,D,20161125,000000,27.7011,27.7323,27.592,27.7171,89528.72793746,0
+KB.US,D,20161128,000000,27.7867,27.8652,27.5528,27.5528,131233.78784705,0
+KB.US,D,20161129,000000,27.8493,28.044,27.7948,27.9663,187523.8629363,0
+KB.US,D,20161130,000000,28.0208,28.2004,27.9359,27.959,162397.82388956,0
+KB.US,D,20161201,000000,27.9045,28.0055,27.7011,27.7242,181924.74871864,0
+KB.US,D,20161202,000000,27.9279,27.9663,27.7715,27.9359,97772.334813012,0
+KB.US,D,20161205,000000,27.7787,27.8251,27.6384,27.678,116490.90921914,0
+KB.US,D,20161206,000000,27.2642,27.5991,27.1249,27.5528,185030.51613311,0
+KB.US,D,20161207,000000,28.1216,28.6218,27.8885,28.6218,134887.03913524,0
+KB.US,D,20161208,000000,29.6203,29.9179,29.5588,29.8858,196996.78943012,0
+KB.US,D,20161209,000000,28.8721,29.2231,28.8721,29.1141,150515.52051183,0
+KB.US,D,20161212,000000,29.0282,29.2704,28.9728,29.005,85643.719672057,0
+KB.US,D,20161213,000000,28.8721,28.9507,28.7086,28.8721,112901.47506961,0
+KB.US,D,20161214,000000,28.6843,28.9961,28.4423,28.4655,160529.21328582,0
+KB.US,D,20161215,000000,28.1216,28.4128,28.1216,28.3798,135677.4759754,0
+KB.US,D,20161216,000000,28.8567,29.005,28.7157,28.7157,189021.88629627,0
+KB.US,D,20161219,000000,28.9103,28.9728,28.7702,28.8326,559592.3360728,0
+KB.US,D,20161220,000000,28.7941,28.9256,28.7237,28.8639,435425.45663244,0
+KB.US,D,20161221,000000,28.7237,28.9577,28.7005,28.9346,342574.87868823,0
+KB.US,D,20161222,000000,28.5441,28.5441,28.3566,28.496,184456.16188523,0
+KB.US,D,20161223,000000,28.2084,28.52,28.2084,28.4655,43584.866502562,0
+KB.US,D,20161227,000000,28.1699,28.4737,28.0995,28.4737,131847.32805726,0
+KB.US,D,20161228,000000,28.2404,28.3404,27.9824,28.0135,80707.408017254,0
+KB.US,D,20161229,000000,27.7171,27.8019,27.4045,27.459,129219.62938323,0
+KB.US,D,20161230,000000,27.6304,27.6617,27.4822,27.5448,82906.300303494,0
+KB.US,D,20170103,000000,28.1771,28.3335,28.084,28.1459,91811.590142981,0
+KB.US,D,20170104,000000,28.412,28.6067,28.3728,28.5281,190037.36252011,0
+KB.US,D,20170105,000000,28.0985,28.3254,28.06,28.1771,109660.23618536,0
+KB.US,D,20170106,000000,27.9824,27.9824,27.7082,27.7867,93112.564092375,0
+KB.US,D,20170109,000000,27.4447,27.8652,27.4447,27.6859,133261.38149796,0
+KB.US,D,20170110,000000,28.1074,28.4504,28.1074,28.3967,112202.84534119,0
+KB.US,D,20170111,000000,28.286,28.6843,28.278,28.6843,346286.34912045,0
+KB.US,D,20170112,000000,29.0193,29.0989,28.9022,28.9346,134583.6278269,0
+KB.US,D,20170113,000000,29.0908,29.2231,28.9577,29.005,98909.847319539,0
+KB.US,D,20170117,000000,30.5504,30.6368,30.3546,30.4172,216974.91262547,0
+KB.US,D,20170118,000000,30.5262,30.5574,30.1831,30.3323,118506.18728189,0
+KB.US,D,20170119,000000,30.1598,30.1911,29.7768,29.9098,132532.5225986,0
+KB.US,D,20170120,000000,30.0822,30.1911,29.8858,29.9883,163079.65963412,0
+KB.US,D,20170123,000000,29.7928,30.1688,29.7616,30.1688,198363.81971602,0
+KB.US,D,20170124,000000,30.2538,30.3083,30.0028,30.2304,229359.91591997,0
+KB.US,D,20170125,000000,30.8547,31.1826,30.8547,31.1665,210941.3940254,0
+KB.US,D,20170126,000000,31.4854,31.6819,31.3628,31.5962,135058.33777057,0
+KB.US,D,20170127,000000,31.5881,31.5881,31.4157,31.4558,65249.105677074,0
+KB.US,D,20170130,000000,31.3694,31.3694,31.1505,31.354,72760.494856495,0
+KB.US,D,20170131,000000,31.6426,31.7444,31.5095,31.6899,118296.82228315,0
+KB.US,D,20170201,000000,32.1507,32.2356,31.932,32.0722,121863.86445421,0
+KB.US,D,20170202,000000,31.6516,32.2205,31.5801,31.9077,382987.92143981,0
+KB.US,D,20170203,000000,32.4866,32.5554,32.2909,32.5402,147529.55018219,0
+KB.US,D,20170206,000000,32.4464,32.7047,32.4464,32.6502,84790.585292161,0
+KB.US,D,20170207,000000,32.5554,32.5633,32.3517,32.3767,118833.11016762,0
+KB.US,D,20170208,000000,32.1106,32.1106,31.8605,32.1106,131471.14281888,0
+KB.US,D,20170209,000000,31.8766,32.3767,31.7828,32.1802,147521.71298973,0
+KB.US,D,20170210,000000,32.175,32.4161,32.1035,32.3295,135583.42966581,0
+KB.US,D,20170213,000000,32.2909,32.8145,32.2356,32.4697,179741.53081733,0
+KB.US,D,20170214,000000,32.6975,32.7511,32.4937,32.6259,165716.31509955,0
+KB.US,D,20170215,000000,32.0258,32.6259,31.9865,32.5947,603569.06219867,0
+KB.US,D,20170216,000000,31.9463,32.1883,31.9151,32.1428,660716.75006351,0
+KB.US,D,20170217,000000,32.0401,32.3062,31.9632,32.2909,474983.12580629,0
+KB.US,D,20170221,000000,32.3517,32.7117,32.3456,32.7047,226062.69708953,0
+KB.US,D,20170222,000000,32.2668,32.3928,32.1661,32.3767,110158.45770643,0
+KB.US,D,20170223,000000,33.4388,33.4388,32.7277,32.8609,205160.90478209,0
+KB.US,D,20170224,000000,32.7822,32.8521,32.2517,32.5857,189521.22741626,0
+KB.US,D,20170227,000000,31.8302,31.8302,31.6819,31.7444,118215.09156172,0
+KB.US,D,20170228,000000,32.408,32.408,31.9007,31.9391,138586.1939793,0
+KB.US,D,20170301,000000,32.0176,32.5,32.0176,32.4866,114401.73762743,0
+KB.US,D,20170302,000000,32.6652,32.6652,32.0955,32.1035,197246.45999012,0
+KB.US,D,20170303,000000,32.1187,32.1572,31.8381,32.0802,64507.931189553,0
+KB.US,D,20170306,000000,31.9463,31.9463,31.7363,31.7595,138469.75569123,0
+KB.US,D,20170307,000000,32.282,32.4232,32.1035,32.175,92756.531634624,0
+KB.US,D,20170308,000000,32.978,33.1574,32.5796,32.6259,193299.87378391,0
+KB.US,D,20170309,000000,32.6885,32.7207,32.4,32.5242,198336.94934185,0
+KB.US,D,20170310,000000,32.8993,33.1181,32.8521,33.0708,137790.15914451,0
+KB.US,D,20170313,000000,34.2651,34.5705,34.2033,34.5381,256743.06639698,0
+KB.US,D,20170314,000000,34.6553,34.875,34.4837,34.7571,213404.51165764,0
+KB.US,D,20170315,000000,34.9045,35.4358,34.8045,35.4278,557293.79948235,0
+KB.US,D,20170316,000000,35.4904,35.7173,35.4904,35.6627,220558.74878039,0
+KB.US,D,20170317,000000,35.6387,35.7942,35.3733,35.6307,368462.24500311,0
+KB.US,D,20170320,000000,35.5449,35.9361,35.4672,35.7234,491743.52169479,0
+KB.US,D,20170321,000000,35.7557,35.7557,34.6866,34.6946,221044.65471329,0
+KB.US,D,20170322,000000,34.2962,34.7026,34.2962,34.6088,152471.45983161,0
+KB.US,D,20170323,000000,34.7642,35.3108,34.506,35.1011,152669.62884112,0
+KB.US,D,20170324,000000,35.093,35.452,34.9992,35.4048,183968.01675448,0
+KB.US,D,20170327,000000,34.4221,35.0616,34.4221,34.9447,286423.63386552,0
+KB.US,D,20170328,000000,34.8428,35.1698,34.632,35.1545,204682.83604165,0
+KB.US,D,20170329,000000,35.0616,35.0616,34.8196,34.9045,150016.17939184,0
+KB.US,D,20170330,000000,34.5705,34.7096,34.4926,34.7026,236340.61520953,0
+KB.US,D,20170331,000000,34.5149,34.5302,34.2265,34.3205,142686.16523806,0
+KB.US,D,20170403,000000,34.4686,34.5149,34.164,34.4221,97311.060056428,0
+KB.US,D,20170404,000000,33.8594,34.0694,33.7969,34.0318,267524.80403267,0
+KB.US,D,20170405,000000,34.2811,34.2811,33.8049,33.813,425270.69439406,0
+KB.US,D,20170406,000000,33.8756,33.8756,33.6014,33.8201,175724.40987892,0
+KB.US,D,20170407,000000,33.5459,33.6567,33.4181,33.5164,136120.83714921,0
+KB.US,D,20170410,000000,32.7117,32.7743,32.3456,32.5633,283007.73754917,0
+KB.US,D,20170411,000000,32.5089,32.5089,32.0802,32.4866,187625.74643836,0
+KB.US,D,20170412,000000,32.3697,32.4,32.0802,32.2124,167359.88631961,0
+KB.US,D,20170413,000000,33.2504,33.5084,32.7743,32.7743,209988.61534129,0
+KB.US,D,20170417,000000,34.6472,34.6472,34.1095,34.6409,307388.12371269,0
+KB.US,D,20170418,000000,33.9523,34.1015,33.6807,33.6953,267745.36502065,0
+KB.US,D,20170419,000000,34.1489,34.2033,33.7112,33.7425,246428.2015125,0
+KB.US,D,20170420,000000,34.7965,35.0224,34.3989,34.616,212294.98912421,0
+KB.US,D,20170421,000000,34.632,34.7339,34.3355,34.3427,180593.5455983,0
+KB.US,D,20170424,000000,35.4449,35.452,35.0616,35.1242,172942.20655341,0
+KB.US,D,20170425,000000,35.5842,35.9046,35.5218,35.6708,217195.47361345,0
+KB.US,D,20170426,000000,35.2958,35.2958,35.0528,35.1242,221661.55372028,0
+KB.US,D,20170427,000000,34.9286,35.1465,34.0551,34.4756,687998.01703847,0
+KB.US,D,20170428,000000,34.2811,34.2811,33.8443,33.93,496534.2854895,0
+KB.US,D,20170501,000000,34.164,34.39,33.9309,34.2105,124335.93887784,0
+KB.US,D,20170502,000000,34.9598,35.1698,34.8045,35.0697,179232.11330702,0
+KB.US,D,20170503,000000,34.8662,35.084,34.741,34.9527,90691.991219234,0
+KB.US,D,20170504,000000,35.3038,35.4278,35.2189,35.2725,192629.23402859,0
+KB.US,D,20170505,000000,35.2413,35.5932,35.1081,35.5386,175343.74624485,0
+KB.US,D,20170508,000000,36.5844,36.7863,36.5764,36.6774,260572.0947162,0
+KB.US,D,20170509,000000,36.6462,37.0275,36.6462,36.8186,217139.49366726,0
+KB.US,D,20170510,000000,36.287,36.615,36.287,36.5122,232089.49809606,0
+KB.US,D,20170511,000000,36.7623,37.0284,36.7399,36.9346,152419.95828112,0
+KB.US,D,20170512,000000,36.5363,36.7863,36.4594,36.7327,140843.30540957,0
+KB.US,D,20170515,000000,37.5044,37.8948,37.4662,37.8866,306354.73390607,0
+KB.US,D,20170516,000000,37.9966,37.9966,37.5044,37.7777,245492.21681224,0
+KB.US,D,20170517,000000,37.107,37.1134,36.2648,36.2648,240162.9259352,0
+KB.US,D,20170518,000000,36.1702,36.3845,35.9592,36.1861,492781.3898971,0
+KB.US,D,20170519,000000,36.4041,36.8409,36.13,36.7399,428985.52362305,0
+KB.US,D,20170522,000000,36.9587,37.1223,36.6845,36.9829,194520.2366108,0
+KB.US,D,20170523,000000,37.3874,37.4965,37.2544,37.2706,185414.53856396,0
+KB.US,D,20170524,000000,36.9418,37.0284,36.615,37.0052,110646.60283718,0
+KB.US,D,20170525,000000,37.2544,37.4802,37.2009,37.2474,176468.94316322,0
+KB.US,D,20170526,000000,37.6297,37.934,37.6297,37.7707,211176.50979939,0
+KB.US,D,20170530,000000,37.3321,37.3321,36.9185,37.1383,123621.63476449,0
+KB.US,D,20170531,000000,37.1535,37.2009,36.7784,37.0445,132824.7379177,0
+KB.US,D,20170601,000000,36.7248,36.9346,36.5292,36.9346,130642.63961531,0
+KB.US,D,20170602,000000,37.458,37.6224,37.4106,37.5197,195747.31703122,0
+KB.US,D,20170605,000000,38.128,38.2699,38.0664,38.1529,148855.15530791,0
+KB.US,D,20170606,000000,38.1135,38.16,37.9656,38.02,197362.89827819,0
+KB.US,D,20170607,000000,38.2216,38.3083,37.9656,38.2305,254744.58231809,0
+KB.US,D,20170608,000000,38.3549,38.5665,38.3477,38.4887,221324.55444423,0
+KB.US,D,20170609,000000,38.6988,38.8548,38.5584,38.738,243200.39781533,0
+KB.US,D,20170612,000000,38.738,38.8308,38.4021,38.6372,120640.14283055,0
+KB.US,D,20170613,000000,38.6908,38.6988,38.2216,38.5584,111573.63074605,0
+KB.US,D,20170614,000000,38.6442,38.7843,38.4727,38.5959,93274.905936319,0
+KB.US,D,20170615,000000,37.8404,37.9305,37.7001,37.793,173925.21440846,0
+KB.US,D,20170616,000000,37.7387,37.9493,37.6957,37.9021,163111.00840399,0
+KB.US,D,20170619,000000,38.0825,38.3404,38.0825,38.2538,115859.45542615,0
+KB.US,D,20170620,000000,38.028,38.0423,37.567,37.5992,69980.530728831,0
+KB.US,D,20170621,000000,37.1312,37.2071,36.8409,37.1606,227116.23967678,0
+KB.US,D,20170622,000000,37.567,37.6769,37.4429,37.4662,91794.796159125,0
+KB.US,D,20170623,000000,37.8494,38.0037,37.7617,37.91,92964.777034441,0
+KB.US,D,20170626,000000,37.8948,38.128,37.7777,37.8556,58866.27221279,0
+KB.US,D,20170627,000000,37.8948,38.1056,37.8251,37.9422,173272.48823592,0
+KB.US,D,20170628,000000,38.3549,39.1595,38.3549,38.972,119331.33168869,0
+KB.US,D,20170629,000000,39.557,39.557,38.8942,39.1372,112603.66175589,0
+KB.US,D,20170630,000000,39.4865,39.55,39.2533,39.4088,119296.62412206,0
+KB.US,D,20170703,000000,39.5258,39.7597,39.1515,39.5024,168078.66882865,0
+KB.US,D,20170705,000000,39.0882,39.0882,38.8308,39.0808,154250.50252145,0
+KB.US,D,20170706,000000,39.0113,39.0113,38.3314,38.4647,297079.97642175,0
+KB.US,D,20170707,000000,38.3549,38.5584,38.2842,38.5343,127342.0619881,0
+KB.US,D,20170710,000000,38.8791,39.2301,38.8702,39.1283,94968.859107949,0
+KB.US,D,20170711,000000,38.988,39.0808,38.5959,38.8086,141161.27150392,0
+KB.US,D,20170712,000000,39.2221,39.5651,39.2221,39.4865,235195.26551054,0
+KB.US,D,20170713,000000,39.2221,39.2614,38.7683,38.9167,205981.5707932,0
+KB.US,D,20170714,000000,39.3927,39.6508,39.1426,39.5803,152709.93440237,0
+KB.US,D,20170717,000000,39.542,39.557,39.2221,39.2444,195975.71521167,0
+KB.US,D,20170718,000000,39.4865,39.6659,39.3855,39.5187,407082.80987778,0
+KB.US,D,20170719,000000,39.4793,39.6116,39.2292,39.6116,212831.27700868,0
+KB.US,D,20170720,000000,39.7366,40.602,39.7366,40.2689,178901.83162452,0
+KB.US,D,20170721,000000,41.6176,41.8052,41.5478,41.7827,139293.78049911,0
+KB.US,D,20170724,000000,41.8052,42.2187,41.8052,42.1813,137070.25703655,0
+KB.US,D,20170725,000000,42.1884,42.2509,41.8364,41.899,133873.80210925,0
+KB.US,D,20170726,000000,42.1258,42.4304,42.0007,42.3439,132420.56270622,0
+KB.US,D,20170727,000000,42.0946,42.0946,41.5864,41.8604,118750.25984727,0
+KB.US,D,20170728,000000,40.9227,41.4541,40.7986,41.2506,181121.99629031,0
+KB.US,D,20170731,000000,41.5478,41.665,41.4157,41.5238,164920.28026476,0
+KB.US,D,20170801,000000,41.8364,41.9383,41.7972,41.8364,114117.3595008,0
+KB.US,D,20170802,000000,40.6887,41.0407,40.3537,40.9782,302439.49646973,0
+KB.US,D,20170803,000000,39.9715,40.143,39.6911,39.9545,265424.43645172,0
+KB.US,D,20170804,000000,39.6204,40.502,39.5731,40.3848,163919.35882693,0
+KB.US,D,20170807,000000,40.7672,40.946,40.712,40.8762,83309.355916043,0
+KB.US,D,20170808,000000,40.7048,40.9701,40.5949,40.6261,100355.2495301,0
+KB.US,D,20170809,000000,39.8312,40.1339,39.4793,40.0725,135060.57696842,0
+KB.US,D,20170810,000000,39.5972,39.5972,38.7889,38.8308,150464.01896134,0
+KB.US,D,20170811,000000,38.6192,38.9167,38.0037,38.8548,165019.92456898,0
+KB.US,D,20170814,000000,39.3703,39.5651,39.1515,39.2918,96036.956481204,0
+KB.US,D,20170815,000000,39.4248,39.6204,39.2918,39.4945,217157.40725004,0
+KB.US,D,20170816,000000,39.7446,39.7768,39.432,39.682,237032.52734441,0
+KB.US,D,20170817,000000,39.3703,39.3703,38.4102,38.4102,220549.791989,0
+KB.US,D,20170818,000000,38.387,38.7843,38.2538,38.6442,231545.37301912,0
+KB.US,D,20170821,000000,38.5907,38.6281,38.3164,38.3314,94198.57504841,0
+KB.US,D,20170822,000000,38.4324,38.7683,38.4324,38.7452,74921.320779328,0
+KB.US,D,20170823,000000,38.6192,38.9487,38.6192,38.8238,120138.56251271,0
+KB.US,D,20170824,000000,39.0882,39.0882,38.6281,38.6826,94485.19237289,0
+KB.US,D,20170825,000000,39.4248,39.7061,39.4248,39.5187,309024.97733921,0
+KB.US,D,20170828,000000,39.557,39.6972,39.3463,39.4248,124784.89804627,0
+KB.US,D,20170829,000000,38.5343,39.1667,38.4102,39.0427,206025.23515122,0
+KB.US,D,20170830,000000,39.0345,39.1194,38.8942,38.9398,101254.28746587,0
+KB.US,D,20170831,000000,38.5263,38.5263,38.1914,38.3404,94388.906865447,0
+KB.US,D,20170901,000000,38.4959,38.7612,38.4021,38.6988,142098.37580309,0
+KB.US,D,20170905,000000,35.5842,35.7413,34.5069,34.7874,349940.72000756,0
+KB.US,D,20170906,000000,35.0528,35.5422,35.0528,35.1081,257690.24708647,0
+KB.US,D,20170907,000000,35.6627,35.9592,35.6627,35.7647,232070.46491436,0
+KB.US,D,20170908,000000,36.0763,36.0763,35.3502,35.4048,166188.78584537,0
+KB.US,D,20170911,000000,36.0763,36.8409,36.0763,36.6694,253457.04355578,0
+KB.US,D,20170912,000000,36.6542,36.7158,36.3889,36.4505,157683.19282166,0
+KB.US,D,20170913,000000,36.3961,36.3961,36.095,36.2469,107814.0175601,0
+KB.US,D,20170914,000000,36.3184,36.5211,36.3184,36.3961,92852.817142066,0
+KB.US,D,20170915,000000,36.5677,36.9739,36.5677,36.7784,153224.9499073,0
+KB.US,D,20170918,000000,37.5992,37.8404,37.4662,37.5197,194189.95492829,0
+KB.US,D,20170919,000000,37.9493,38.2699,37.91,38.1906,206318.57006925,0
+KB.US,D,20170920,000000,38.0664,38.2933,37.7475,37.9422,228157.46667586,0
+KB.US,D,20170921,000000,38.3003,38.4566,38.2074,38.3709,153673.90907572,0
+KB.US,D,20170922,000000,38.7452,39.1123,38.7452,39.0658,315798.55082788,0
+KB.US,D,20170925,000000,38.2216,38.2458,37.45,37.7001,197518.52252859,0
+KB.US,D,20170926,000000,37.5438,37.6769,37.3733,37.5277,204761.20796631,0
+KB.US,D,20170927,000000,37.2474,37.4028,36.9587,37.3018,232376.11542054,0
+KB.US,D,20170928,000000,37.6135,37.8251,37.458,37.7152,147427.66668013,0
+KB.US,D,20170929,000000,38.0591,38.3003,38.0591,38.2699,123579.09000539,0
+KB.US,D,20171002,000000,38.2458,38.4727,38.2216,38.4485,147996.4229334,0
+KB.US,D,20171003,000000,38.4799,38.6513,38.3629,38.4566,171744.235705,0
+KB.US,D,20171004,000000,38.6988,38.7683,38.3629,38.3629,118557.68883238,0
+KB.US,D,20171005,000000,38.4959,38.8988,38.4021,38.8469,91318.966616532,0
+KB.US,D,20171006,000000,38.9639,39.1123,38.6673,38.9398,91770.164982802,0
+KB.US,D,20171009,000000,39.0113,39.1515,38.9398,38.972,124575.53304752,0
+KB.US,D,20171010,000000,39.3553,39.7446,39.331,39.5883,138866.09371024,0
+KB.US,D,20171011,000000,39.7366,39.7366,39.1667,39.4088,140787.32546339,0
+KB.US,D,20171012,000000,39.9795,40.3109,39.9545,40.1662,235442.69687269,0
+KB.US,D,20171013,000000,40.041,40.076,39.8544,39.9545,91360.391776711,0
+KB.US,D,20171016,000000,39.4945,39.5651,39.1595,39.3703,133817.82216306,0
+KB.US,D,20171017,000000,39.3088,39.3553,39.1051,39.2533,91472.351669085,0
+KB.US,D,20171018,000000,39.3088,39.3088,39.0113,39.2533,77316.142877223,0
+KB.US,D,20171019,000000,39.0427,39.3785,38.9398,39.2533,413517.14489256,0
+KB.US,D,20171020,000000,39.2766,39.2997,39.0497,39.1827,282110.93881125,0
+KB.US,D,20171023,000000,39.2221,39.5338,39.2221,39.323,292526.56759887,0
+KB.US,D,20171024,000000,39.8223,40.1966,39.8223,40.1742,147574.33413914,0
+KB.US,D,20171025,000000,40.9549,41.0486,40.5726,40.9861,241072.04026129,0
+KB.US,D,20171026,000000,40.7442,41.0486,40.5404,40.5726,145959.8724911,0
+KB.US,D,20171027,000000,40.7442,41.0987,40.5484,41.0175,128597.13238163,0
+KB.US,D,20171030,000000,41.0718,41.197,40.8842,41.0566,107478.13788298,0
+KB.US,D,20171031,000000,40.8682,41.0718,40.6887,40.9861,172741.79834606,0
+KB.US,D,20171101,000000,41.3684,41.6399,41.2666,41.3281,105373.29190633,0
+KB.US,D,20171102,000000,41.5238,41.665,41.3451,41.665,60484.092657605,0
+KB.US,D,20171103,000000,41.9221,42.0239,41.6489,41.7972,98676.9707434,0
+KB.US,D,20171106,000000,40.8531,41.1889,40.6109,41.0799,115014.15823872,0
+KB.US,D,20171107,000000,40.6797,40.7442,40.2198,40.2751,111425.84368811,0
+KB.US,D,20171108,000000,40.2134,40.4779,40.1662,40.4546,88719.257915591,0
+KB.US,D,20171109,000000,40.0885,40.1896,39.6659,40.0725,133636.44713741,0
+KB.US,D,20171110,000000,40.1339,40.2045,39.932,39.9545,134791.87322672,0
+KB.US,D,20171113,000000,39.4722,39.7911,39.1426,39.6659,137009.79869466,0
+KB.US,D,20171114,000000,39.5972,39.932,39.5411,39.8544,73133.321298103,0
+KB.US,D,20171115,000000,39.8848,40.5886,39.8848,40.4707,74932.516768565,0
+KB.US,D,20171116,000000,40.8762,41.6096,40.8611,41.5864,141887.89120543,0
+KB.US,D,20171117,000000,40.4163,40.7209,40.3224,40.5886,137556.16296945,0
+KB.US,D,20171120,000000,40.5886,40.6573,40.4163,40.4859,166494.43635155,0
+KB.US,D,20171121,000000,40.1966,40.2823,40.049,40.1116,90581.150925782,0
+KB.US,D,20171122,000000,40.4779,40.5484,40.3065,40.4324,233820.39803218,0
+KB.US,D,20171124,000000,40.7672,40.9942,40.7672,40.9084,75468.80465304,0
+KB.US,D,20171127,000000,41.1566,41.4157,41.0004,41.0004,66461.631311492,0
+KB.US,D,20171128,000000,41.8827,42.5938,41.8444,42.5938,196254.49534368,0
+KB.US,D,20171129,000000,42.7653,42.9691,42.6492,42.7975,140717.91033011,0
+KB.US,D,20171130,000000,42.8118,43.3344,42.8118,43.1718,155291.72952053,0
+KB.US,D,20171201,000000,42.1258,42.2339,41.7123,42.1401,144810.04439641,0
+KB.US,D,20171204,000000,43.2101,43.3584,42.7037,42.734,138252.55350002,0
+KB.US,D,20171205,000000,42.8351,43.1636,42.7106,42.7106,98736.309486358,0
+KB.US,D,20171206,000000,42.6322,42.8985,42.6322,42.7106,92909.916687177,0
+KB.US,D,20171207,000000,42.1722,42.6009,42.149,42.5698,123377.56219911,0
+KB.US,D,20171208,000000,42.9145,42.9145,42.4609,42.6492,89479.465584815,0
+KB.US,D,20171211,000000,42.149,42.984,42.149,42.9215,264919.49733711,0
+KB.US,D,20171212,000000,42.1401,42.1401,41.8124,41.9141,236689.93007374,0
+KB.US,D,20171213,000000,43.2888,43.6781,43.2101,43.2343,187488.03577074,0
+KB.US,D,20171214,000000,43.9131,44.2238,43.9131,43.9827,114012.11720197,0
+KB.US,D,20171215,000000,44.4668,44.6705,44.3962,44.4668,230226.48548695,0
+KB.US,D,20171218,000000,44.6787,44.9589,44.5366,44.6616,114753.29168949,0
+KB.US,D,20171219,000000,44.7561,44.7561,44.2989,44.4668,134451.5151539,0
+KB.US,D,20171220,000000,45.0768,45.2466,44.9982,45.1617,151413.43884867,0
+KB.US,D,20171221,000000,45.0357,45.0357,44.4428,44.858,163868.97687536,0
+KB.US,D,20171222,000000,44.9589,45.2699,44.9589,45.2243,97461.08631221,0
+KB.US,D,20171226,000000,45.8173,46.1219,45.7074,45.7298,99954.433115396,0
+KB.US,D,20171227,000000,45.7708,46.1718,45.7547,45.895,136625.77626382,0
+KB.US,D,20171228,000000,47.2491,47.3287,46.5203,46.7293,132194.40372363,0
+KB.US,D,20171229,000000,47.1686,47.1777,46.8568,46.8568,76048.756895541,0
+KB.US,D,20180102,000000,47.4492,47.5054,47.1178,47.5054,126947.96316695,0
+KB.US,D,20180103,000000,47.3366,47.6019,47.3366,47.5134,107398.64635939,0
+KB.US,D,20180104,000000,47.5295,47.818,47.4331,47.6259,97051.313106119,0
+KB.US,D,20180105,000000,48.2101,48.6907,48.1868,48.6907,153213.75391806,0
+KB.US,D,20180108,000000,49.6508,49.6883,49.2908,49.4436,171390.4424451,0
+KB.US,D,20180109,000000,50.2848,50.2848,49.9573,50.1083,146622.67505396,0
+KB.US,D,20180110,000000,49.3309,49.7563,48.8915,49.4598,116839.10448443,0
+KB.US,D,20180111,000000,50.7413,50.8851,50.4529,50.7568,166485.47956016,0
+KB.US,D,20180112,000000,50.8531,51.221,50.7976,51.029,161153.94948528,0
+KB.US,D,20180116,000000,49.9644,49.9964,49.4919,49.8911,249893.36018149,0
+KB.US,D,20180117,000000,49.5633,50.0842,49.3954,50.0842,257283.83267715,0
+KB.US,D,20180118,000000,49.716,49.8437,49.3561,49.6116,210180.06675725,0
+KB.US,D,20180119,000000,50.4127,50.9656,50.3045,50.9656,142171.14973314,0
+KB.US,D,20180122,000000,49.5561,49.5633,49.1703,49.4838,218065.4019772,0
+KB.US,D,20180123,000000,50.8531,51.1818,50.8531,50.9334,133060.97329061,0
+KB.US,D,20180124,000000,51.0771,51.0771,50.5975,50.7568,140180.50284672,0
+KB.US,D,20180125,000000,50.653,50.8047,50.3797,50.5253,197781.62827567,0
+KB.US,D,20180126,000000,50.3482,51.1818,50.3482,51.1738,157807.46830219,0
+KB.US,D,20180129,000000,50.1402,50.3885,49.8911,49.924,236912.73025957,0
+KB.US,D,20180130,000000,49.6034,50.0287,49.5873,49.8598,90449.03825278,0
+KB.US,D,20180131,000000,50.7084,50.7084,50.125,50.1885,92117.240649164,0
+KB.US,D,20180201,000000,49.4999,49.7078,49.3195,49.7078,129182.68261874,0
+KB.US,D,20180202,000000,49.1793,49.1793,48.5066,48.5299,168204.06390811,0
+KB.US,D,20180205,000000,49.2908,49.7078,48.0575,48.1298,172074.51738751,0
+KB.US,D,20180206,000000,47.2491,48.3949,46.9132,48.1868,248156.86225076,0
+KB.US,D,20180207,000000,47.1455,47.4018,46.7535,46.7846,239089.23056733,0
+KB.US,D,20180208,000000,45.9995,46.5434,44.8705,44.8705,168790.73374416,0
+KB.US,D,20180209,000000,45.327,45.6154,44.0301,45.4869,180876.80412601,0
+KB.US,D,20180212,000000,47.0962,47.7456,46.682,47.5216,258822.16159838,0
+KB.US,D,20180213,000000,47.2491,47.6099,46.514,46.7133,314719.25746539,0
+KB.US,D,20180214,000000,47.2732,48.5389,47.2097,48.5066,155403.68941291,0
+KB.US,D,20180215,000000,49.1158,49.4115,48.6299,49.0988,128180.64158199,0
+KB.US,D,20180216,000000,49.14,49.7714,49.0514,49.3077,131714.09578534,0
+KB.US,D,20180220,000000,49.2596,49.6446,49.2596,49.2596,95800.721108293,0
+KB.US,D,20180221,000000,48.8191,49.14,48.4272,48.4745,157293.57239619,0
+KB.US,D,20180222,000000,48.2584,48.5869,47.9225,48.0019,197432.31341146,0
+KB.US,D,20180223,000000,48.3066,48.3628,47.9538,48.3628,162625.10247108,0
+KB.US,D,20180226,000000,48.1628,48.2744,47.9055,48.1539,176206.95701506,0
+KB.US,D,20180227,000000,48.3708,48.3708,47.3938,47.409,283191.35177266,0
+KB.US,D,20180228,000000,47.6493,47.6493,46.9213,46.9372,148236.01710308,0
+KB.US,D,20180301,000000,46.9052,47.2491,46.288,46.8568,153631.36431662,0
+KB.US,D,20180302,000000,46.5854,47.3287,46.5283,47.2981,92027.672735264,0
+KB.US,D,20180305,000000,46.2004,46.9525,46.2004,46.881,137999.52414326,0
+KB.US,D,20180306,000000,47.2812,47.6742,47.1365,47.417,197826.41223262,0
+KB.US,D,20180307,000000,46.6016,46.6016,46.0085,46.4559,188150.8383336,0
+KB.US,D,20180308,000000,46.4719,46.5373,46.1051,46.3684,167019.52824679,0
+KB.US,D,20180309,000000,46.7686,47.5295,46.7686,47.4572,122867.02508989,0
+KB.US,D,20180312,000000,47.8814,48.1868,47.6019,47.8574,120877.49780239,0
+KB.US,D,20180313,000000,47.1052,47.1052,45.9915,46.0719,197312.51632662,0
+KB.US,D,20180314,000000,46.3443,46.6488,46.1281,46.1934,135503.93814222,0
+KB.US,D,20180315,000000,46.2808,46.3443,45.8878,46.0558,132373.53955143,0
+KB.US,D,20180316,000000,46.6962,46.9614,46.4104,46.6962,290200.04103532,0
+KB.US,D,20180319,000000,46.5203,46.9372,46.3202,46.4809,156840.13483208,0
+KB.US,D,20180320,000000,47.0579,47.4331,47.0579,47.1686,108498.09250251,0
+KB.US,D,20180321,000000,46.7535,47.1534,46.7133,47.1052,177491.1369806,0
+KB.US,D,20180322,000000,46.673,46.7846,46.1522,46.2004,219331.66835996,0
+KB.US,D,20180323,000000,45.904,45.9995,44.7669,44.7991,316536.36651863,0
+KB.US,D,20180326,000000,45.0234,45.3591,44.5668,45.2636,236420.10673312,0
+KB.US,D,20180327,000000,45.6316,45.961,44.8463,44.9912,213316.06334267,0
+KB.US,D,20180328,000000,45.0796,45.4236,44.8553,45.1911,122291.55124308,0
+KB.US,D,20180329,000000,46.0478,46.5854,46.0478,46.3998,175148.93603212,0
+KB.US,D,20180402,000000,45.3832,45.3832,44.1336,44.366,171665.86378034,0
+KB.US,D,20180403,000000,44.1255,44.9429,43.9337,44.8947,260495.96198938,0
+KB.US,D,20180404,000000,43.3326,44.9035,42.9333,44.8875,421279.3242309,0
+KB.US,D,20180405,000000,44.3596,44.9831,44.3596,44.6625,355131.18061805,0
+KB.US,D,20180406,000000,43.9506,44.4944,43.3182,43.5969,268293.96849328,0
+KB.US,D,20180409,000000,42.7886,42.9244,42.4214,42.4366,278603.23538315,0
+KB.US,D,20180410,000000,43.862,44.5507,43.7497,44.4311,192736.71552527,0
+KB.US,D,20180411,000000,44.2212,44.2212,43.8854,43.9899,165780.1322382,0
+KB.US,D,20180412,000000,44.3418,44.9912,44.2015,44.7991,241669.90608657,0
+KB.US,D,20180413,000000,45.343,45.343,44.4793,44.5186,140108.8485156,0
+KB.US,D,20180416,000000,44.774,44.8624,44.5507,44.6384,182818.18865979,0
+KB.US,D,20180417,000000,44.39,44.6063,44.3265,44.398,120567.36890051,0
+KB.US,D,20180418,000000,44.5418,44.8463,44.4793,44.7025,159913.43387776,0
+KB.US,D,20180419,000000,45.4556,45.9442,45.0063,45.8163,149723.96407274,0
+KB.US,D,20180420,000000,45.5831,45.8163,44.7025,44.8624,184919.67583966,0
+KB.US,D,20180423,000000,44.9267,45.1197,44.7267,44.7991,133530.08523966,0
+KB.US,D,20180424,000000,45.4315,45.6316,45,45.2072,186136.67986977,0
+KB.US,D,20180425,000000,44.9348,44.9348,44.3355,44.4944,97589.840188441,0
+KB.US,D,20180426,000000,44.4311,44.8393,44.4311,44.6795,105832.32746507,0
+KB.US,D,20180427,000000,44.7347,44.8705,44.5507,44.6795,120081.4629676,0
+KB.US,D,20180430,000000,45.7121,45.7271,45.159,45.167,183326.48657117,0
+KB.US,D,20180501,000000,45.1438,45.1438,44.7267,45.0867,88103.47850753,0
+KB.US,D,20180502,000000,44.9429,45.0305,44.5828,44.599,116713.70940497,0
+KB.US,D,20180503,000000,44.6384,44.6553,44.0621,44.6143,183559.36314731,0
+KB.US,D,20180504,000000,44.0863,44.4071,43.9095,44.2864,87599.658991843,0
+KB.US,D,20180507,000000,44.0532,44.1908,43.8782,43.9586,96732.227412851,0
+KB.US,D,20180508,000000,43.3326,43.5004,43.2772,43.47,107475.89868513,0
+KB.US,D,20180509,000000,43.5423,43.5728,43.3012,43.4459,147204.86649431,0
+KB.US,D,20180510,000000,43.4619,44.1255,43.4619,44.039,157397.6950961,0
+KB.US,D,20180511,000000,44.1908,44.1908,43.7577,43.821,141012.36484706,0
+KB.US,D,20180514,000000,43.7415,43.7827,43.3655,43.5728,160061.2209357,0
+KB.US,D,20180515,000000,42.7091,42.7091,42.2117,42.316,192582.21087379,0
+KB.US,D,20180516,000000,42.7572,42.8287,42.5009,42.7724,107806.18036764,0
+KB.US,D,20180517,000000,42.5009,42.7492,42.4928,42.5651,96141.079181112,0
+KB.US,D,20180518,000000,42.0195,42.0195,41.4845,41.6283,110014.02944527,0
+KB.US,D,20180521,000000,41.1068,41.4425,41.1068,41.3309,139713.63009551,0
+KB.US,D,20180522,000000,41.01,41.9079,40.811,41.5792,132482.14064703,0
+KB.US,D,20180523,000000,41.0754,41.2112,40.8353,41.2112,229908.5193926,0
+KB.US,D,20180524,000000,41.2273,41.4033,40.5708,40.9629,188436.33605915,0
+KB.US,D,20180525,000000,40.6744,40.8423,40.6744,40.811,128601.61077732,0
+KB.US,D,20180529,000000,40.1705,40.3698,39.5374,39.682,118919.31928475,0
+KB.US,D,20180530,000000,38.9684,39.1381,38.7674,39.072,139579.27822466,0
+KB.US,D,20180531,000000,38.7442,38.7442,38.3797,38.5997,180932.7840722,0
+KB.US,D,20180601,000000,39.072,39.2569,39.0086,39.1202,144129.32825077,0
+KB.US,D,20180604,000000,40.7307,40.811,40.4494,40.5547,160535.93087937,0
+KB.US,D,20180605,000000,40.7226,40.8264,40.5145,40.7307,145622.87321505,0
+KB.US,D,20180606,000000,40.7467,41.6364,40.7467,41.5792,179328.39881447,0
+KB.US,D,20180607,000000,42.0597,42.1722,41.5435,41.6916,172634.31684938,0
+KB.US,D,20180608,000000,41.5954,41.5954,41.2506,41.5076,69383.784502473,0
+KB.US,D,20180611,000000,42.3401,42.692,42.2285,42.2831,287065.16404883,0
+KB.US,D,20180612,000000,42.0124,42.1963,41.5872,41.6283,92371.389604855,0
+KB.US,D,20180613,000000,41.8033,41.8033,41.2022,41.2987,191882.46154645,0
+KB.US,D,20180614,000000,41.3076,41.3076,40.8745,40.8906,139468.43793121,0
+KB.US,D,20180615,000000,39.7614,39.8339,39.2971,39.7293,111703.5042212,0
+KB.US,D,20180618,000000,39.7061,40.2905,39.7061,40.2501,106480.57524192,0
+KB.US,D,20180619,000000,39.6411,39.8733,39.5053,39.8017,218441.58721558,0
+KB.US,D,20180620,000000,39.9375,39.9375,39.7293,39.7614,226457.91550961,0
+KB.US,D,20180621,000000,38.3682,38.3761,37.6957,37.7269,290436.27640823,0
+KB.US,D,20180622,000000,38.4887,38.4887,38.1037,38.1681,297713.66941259,0
+KB.US,D,20180625,000000,38.8167,39.0166,38.5682,38.5764,428730.25506844,0
+KB.US,D,20180626,000000,38.8558,38.9051,38.3923,38.4647,175423.23776844,0
+KB.US,D,20180627,000000,38.504,38.7317,37.9208,37.927,279021.96538063,0
+KB.US,D,20180628,000000,37.1508,37.6152,36.9838,37.158,695049.25106023,0
+KB.US,D,20180629,000000,37.8645,37.8859,37.2242,37.2242,510333.34222469,0
+KB.US,D,20180702,000000,37.1035,37.4787,36.9266,37.1097,364252.55304982,0
+KB.US,D,20180703,000000,37.0382,37.4305,37.0382,37.175,236291.35285689,0
+KB.US,D,20180705,000000,37.7509,38.0162,37.6313,37.8717,154425.15995355,0
+KB.US,D,20180706,000000,38.3682,38.712,38.3682,38.5282,365912.91825374,0
+KB.US,D,20180709,000000,39.4168,39.8169,39.3202,39.4812,446379.61250239,0
+KB.US,D,20180710,000000,38.9282,39.0086,38.5202,38.8086,339897.91766155,0
+KB.US,D,20180711,000000,38.3521,38.4887,37.8485,37.903,270736.9333449,0
+KB.US,D,20180712,000000,37.9448,38.0162,37.6071,37.9448,162177.26290158,0
+KB.US,D,20180713,000000,38.8246,39.1292,38.8246,38.8729,537614.60919964,0
+KB.US,D,20180716,000000,38.345,38.4405,37.9752,38.4164,179228.75451025,0
+KB.US,D,20180717,000000,39.0407,39.4891,38.9684,39.3364,169928.24625068,0
+KB.US,D,20180718,000000,38.9614,39.015,38.7843,38.9282,106842.20569429,0
+KB.US,D,20180719,000000,38.2567,38.2567,37.6313,37.9833,174478.29627679,0
+KB.US,D,20180720,000000,38.12,38.4084,38.0394,38.2709,254269.87237442,0
+KB.US,D,20180723,000000,38.1681,38.2324,37.7913,37.8063,352177.67865721,0
+KB.US,D,20180724,000000,37.8957,38.7202,37.8957,38.3118,631130.22890456,0
+KB.US,D,20180725,000000,38.7048,38.889,38.2477,38.8398,248721.14010833,0
+KB.US,D,20180726,000000,38.4405,38.5282,38.2567,38.3208,123155.88161221,0
+KB.US,D,20180727,000000,38.5522,38.7604,38.3682,38.5282,123753.74743749,0
+KB.US,D,20180730,000000,38.6325,38.9094,38.5915,38.7523,202430.20300707,0
+KB.US,D,20180731,000000,38.5915,38.7809,38.3923,38.6406,151841.12563754,0
+KB.US,D,20180801,000000,38.5522,38.6165,38.1994,38.2324,183908.67801152,0
+KB.US,D,20180802,000000,37.175,37.2955,36.9508,37.2242,149615.36297713,0
+KB.US,D,20180803,000000,37.4474,37.7913,37.3347,37.7269,108353.66424135,0
+KB.US,D,20180806,000000,37.6475,37.6957,37.4705,37.5509,130043.65419111,0
+KB.US,D,20180807,000000,37.6555,37.7509,37.4947,37.5357,105031.81423459,0
+KB.US,D,20180808,000000,37.5438,37.5438,37.2794,37.4474,89908.27197261,0
+KB.US,D,20180809,000000,37.1348,37.2384,36.8543,36.9034,115144.03171388,0
+KB.US,D,20180810,000000,35.9736,36.4389,35.7664,35.9012,221064.80749392,0
+KB.US,D,20180813,000000,36.037,36.037,35.2689,35.3091,280736.07133289,0
+KB.US,D,20180814,000000,35.4457,35.7244,35.4367,35.6369,157664.15963995,0
+KB.US,D,20180815,000000,35.2367,35.2367,34.6918,35.1011,218322.90972966,0
+KB.US,D,20180816,000000,35.5566,35.8449,35.5091,35.7333,161250.23499272,0
+KB.US,D,20180817,000000,36.1173,36.4389,36.062,36.4067,126644.55185861,0
+KB.US,D,20180820,000000,36.4701,36.6381,36.3014,36.3828,112281.21726585,0
+KB.US,D,20180821,000000,36.6702,36.9177,36.5265,36.7738,143362.40298801,0
+KB.US,D,20180822,000000,36.4452,36.6381,36.2692,36.5828,98409.386600624,0
+KB.US,D,20180823,000000,36.4389,36.4542,35.8923,35.9342,159373.78719652,0
+KB.US,D,20180824,000000,37.0222,37.0222,36.6855,36.8945,274119.24169354,0
+KB.US,D,20180827,000000,37.8063,38.1467,37.7546,38.0556,120785.69069064,0
+KB.US,D,20180828,000000,37.959,38.0083,37.6001,37.7037,133927.54285759,0
+KB.US,D,20180829,000000,37.559,37.8395,37.4705,37.776,109815.86043576,0
+KB.US,D,20180830,000000,36.3738,36.4542,35.6772,35.7244,240024.09566866,0
+KB.US,D,20180831,000000,36.6855,36.9221,36.3738,36.6855,306379.3650824,0
+KB.US,D,20180904,000000,36.3657,36.5748,36.1576,36.3979,126427.3496674,0
+KB.US,D,20180905,000000,36.0066,36.1415,35.6815,36.0299,147502.67980802,0
+KB.US,D,20180906,000000,35.9104,36.1576,35.8379,35.8681,126391.52250184,0
+KB.US,D,20180907,000000,35.9816,36.0692,35.7815,35.9253,156217.63783047,0
+KB.US,D,20180910,000000,36.2138,36.3576,36.1657,36.2631,187259.63759029,0
+KB.US,D,20180911,000000,35.9976,36.6059,35.9976,36.5828,149260.45011831,0
+KB.US,D,20180912,000000,36.5176,36.7023,36.2861,36.5095,248980.88705864,0
+KB.US,D,20180913,000000,37.4232,37.4232,37.0625,37.2714,102956.07782996,0
+KB.US,D,20180914,000000,36.9096,36.9177,36.6774,36.7828,152649.47606049,0
+KB.US,D,20180917,000000,36.1978,36.254,35.9104,36.1094,310871.19596447,0
+KB.US,D,20180918,000000,35.9576,36.254,35.7333,36.1978,187389.51106545,0
+KB.US,D,20180919,000000,36.0861,36.6381,36.0861,36.4452,185129.0408384,0
+KB.US,D,20180920,000000,37.1821,37.3063,36.9418,37.175,194587.41254622,0
+KB.US,D,20180921,000000,37.9993,38.1442,37.8957,37.912,213896.01558517,0
+KB.US,D,20180924,000000,37.8876,37.8876,37.4705,37.6555,105097.87057109,0
+KB.US,D,20180925,000000,37.8485,37.903,37.6876,37.8153,76408.148150064,0
+KB.US,D,20180926,000000,37.9752,38.3361,37.8001,37.8153,169207.22454379,0
+KB.US,D,20180927,000000,38.5997,38.5997,38.1994,38.2477,235112.41519018,0
+KB.US,D,20180928,000000,38.504,39.1818,38.504,38.6647,245821.37889582,0
+KB.US,D,20181001,000000,39.8258,39.8893,39.5132,39.7293,221521.60385481,0
+KB.US,D,20181002,000000,38.8006,39.0086,38.68,38.6879,166972.50509199,0
+KB.US,D,20181003,000000,38.8006,38.9282,38.2923,38.4968,144793.25041255,0
+KB.US,D,20181004,000000,39.4578,39.6258,38.5202,38.7363,492200.31805567,0
+KB.US,D,20181005,000000,39.5213,39.5651,38.9764,39.2167,495665.47672467,0
+KB.US,D,20181008,000000,39.1292,39.373,38.9282,39.2399,204071.53502928,0
+KB.US,D,20181009,000000,38.9282,39.1202,38.7291,39.0567,437125.00779869,0
+KB.US,D,20181010,000000,38.889,38.889,38.0556,38.0717,319118.16163679,0
+KB.US,D,20181011,000000,37.2794,37.6385,37.0141,37.1275,242851.08295112,0
+KB.US,D,20181012,000000,37.2955,37.3071,36.7346,37.1821,243713.17412241,0
+KB.US,D,20181015,000000,37.3035,37.567,37.175,37.175,154539.35904378,0
+KB.US,D,20181016,000000,37.2955,37.5188,37.1097,37.5117,139053.0667305,0
+KB.US,D,20181017,000000,37.399,37.5438,36.9981,37.4232,152469.22063377,0
+KB.US,D,20181018,000000,36.5095,36.5585,35.9342,35.9486,332732.48454956,0
+KB.US,D,20181019,000000,36.239,36.6462,36.0719,36.4782,240926.4924012,0
+KB.US,D,20181022,000000,37.1911,37.1911,36.7425,36.7738,199856.24508138,0
+KB.US,D,20181023,000000,36.0692,36.6855,35.742,36.3738,178663.35705376,0
+KB.US,D,20181024,000000,36.8784,36.9749,35.9183,35.9183,142395.06951789,0
+KB.US,D,20181025,000000,35.7577,36.4943,35.5566,36.1336,204704.1084212,0
+KB.US,D,20181026,000000,35.4842,36.062,35.301,35.7092,152893.54862587,0
+KB.US,D,20181029,000000,36.1576,36.5336,35.3886,35.6217,237010.13536593,0
+KB.US,D,20181030,000000,34.356,34.4043,33.6121,33.9077,425751.00233234,0
+KB.US,D,20181031,000000,33.2753,33.4432,32.9297,33.2753,285869.43239827,0
+KB.US,D,20181101,000000,33.9873,34.6044,33.9873,34.4926,246670.03488002,0
+KB.US,D,20181102,000000,35.2278,35.3405,34.7481,34.916,112655.16330639,0
+KB.US,D,20181105,000000,34.6526,34.8527,34.348,34.7161,147875.50624963,0
+KB.US,D,20181106,000000,34.4597,34.6283,34.3399,34.6124,148772.30498755,0
+KB.US,D,20181107,000000,34.684,34.8689,34.4355,34.8598,124030.28837166,0
+KB.US,D,20181108,000000,34.6437,34.9492,34.524,34.7006,233051.23357156,0
+KB.US,D,20181109,000000,34.156,34.2115,33.6191,33.8281,157121.15416194,0
+KB.US,D,20181112,000000,33.5878,33.7193,32.8733,32.9939,303468.40788065,0
+KB.US,D,20181113,000000,33.194,33.5878,33.0743,33.1226,163009.12490192,0
+KB.US,D,20181114,000000,33.595,33.595,33.0109,33.1869,171060.16076259,0
+KB.US,D,20181115,000000,33.22,33.7799,33.1067,33.6263,193819.36768453,0
+KB.US,D,20181116,000000,33.4351,34.1157,33.2583,33.9077,110943.29655198,0
+KB.US,D,20181119,000000,33.7318,33.7318,33.194,33.3228,148517.03643294,0
+KB.US,D,20181120,000000,33.1789,33.2261,32.8672,33.0663,308275.96565922,0
+KB.US,D,20181121,000000,33.3708,33.6352,33.3147,33.3708,261799.17513662,0
+KB.US,D,20181123,000000,33.0824,33.3636,33.0663,33.2109,50697.678465129,0
+KB.US,D,20181126,000000,33.963,34.3874,33.8112,34.2524,223398.05165101,0
+KB.US,D,20181127,000000,34.3633,34.6526,34.3157,34.4437,227098.326094,0
+KB.US,D,20181128,000000,34.4437,34.992,33.9961,34.877,140705.59474195,0
+KB.US,D,20181129,000000,34.6607,34.8125,34.424,34.4686,183085.77280256,0
+KB.US,D,20181130,000000,33.8835,33.963,33.5155,33.7229,201065.41191902,0
+KB.US,D,20181203,000000,34.2668,34.2668,33.772,33.9077,196535.51467354,0
+KB.US,D,20181204,000000,34.5954,34.8642,34.1962,34.2668,409934.42833656,0
+KB.US,D,20181206,000000,33.9077,34.0997,33.2627,34.0845,272198.00994039,0
+KB.US,D,20181207,000000,33.9719,34.0041,32.5617,32.7056,256514.66821654,0
+KB.US,D,20181210,000000,32.1052,32.426,31.4094,31.7615,347221.21422178,0
+KB.US,D,20181211,000000,32.2178,32.4866,31.7694,31.9302,406376.34295689,0
+KB.US,D,20181212,000000,32.8733,33.1789,32.5937,32.7296,459639.02255633,0
+KB.US,D,20181213,000000,33.2109,33.756,33.2109,33.6844,724562.99828913,0
+KB.US,D,20181214,000000,33.595,34.1872,33.4915,33.7953,141322.49374894,0
+KB.US,D,20181217,000000,33.8353,34.2837,33.8281,33.8433,239282.92118114,0
+KB.US,D,20181218,000000,34.3811,34.8205,34.3811,34.5722,466723.8445458,0
+KB.US,D,20181219,000000,34.3874,34.6044,33.4744,33.6121,263685.69932314,0
+KB.US,D,20181220,000000,34.6044,34.7965,34.3238,34.6283,360632.88972935,0
+KB.US,D,20181221,000000,34.5812,34.7481,34.0604,34.156,189931.00062235,0
+KB.US,D,20181224,000000,34.0354,34.3874,33.8353,34.0604,113640.41035928,0
+KB.US,D,20181226,000000,33.5638,34.4437,33.5638,34.4205,169428.90513069,0
+KB.US,D,20181227,000000,34.8249,34.8249,33.779,34.6759,357654.75659218,0
+KB.US,D,20181228,000000,34.5937,35.1563,34.5446,34.8007,179907.23145804,0
+KB.US,D,20181231,000000,34.4775,34.8249,34.4775,34.7428,179411.24913482,0
+KB.US,D,20190102,000000,33.8067,34.6927,33.8067,34.6759,292356.38856246,0
+KB.US,D,20190103,000000,34.3614,34.4775,34.0309,34.164,236566.77419213,0
+KB.US,D,20190104,000000,33.8496,34.5526,33.6754,34.5526,216218.06375302,0
+KB.US,D,20190107,000000,34.0809,34.2703,33.5844,34.0391,280269.19858168,0
+KB.US,D,20190108,000000,33.7245,33.9979,33.5674,33.8649,359296.08861439,0
+KB.US,D,20190109,000000,34.4276,34.8338,34.4276,34.6607,131448.75084041,0
+KB.US,D,20190110,000000,33.8987,33.9238,33.6094,33.8318,228473.19357236,0
+KB.US,D,20190111,000000,33.6094,34.0898,33.3029,33.9979,274953.34289173,0
+KB.US,D,20190114,000000,33.0137,33.2781,32.6572,33.2208,322729.9877648,0
+KB.US,D,20190115,000000,33.9979,34.7006,33.9979,34.3452,242781.66781785,0
+KB.US,D,20190116,000000,34.7268,35.2233,34.7268,35.0491,232098.45488745,0
+KB.US,D,20190117,000000,34.875,35.3234,34.8249,35.1814,102723.20125382,0
+KB.US,D,20190118,000000,34.6437,34.8501,34.4525,34.7428,141376.23449728,0
+KB.US,D,20190122,000000,33.7004,33.7416,33.344,33.5262,225895.87684989,0
+KB.US,D,20190123,000000,33.4102,33.5503,33.0959,33.2611,210283.06985823,0
+KB.US,D,20190124,000000,33.3773,33.6915,33.3773,33.4684,238966.07468572,0
+KB.US,D,20190125,000000,34.0721,34.4447,34.056,34.2302,134591.46501937,0
+KB.US,D,20190128,000000,34.0969,34.2122,33.6844,33.8898,204635.81288685,0
+KB.US,D,20190129,000000,34.172,34.2703,33.9897,34.064,83800.859843568,0
+KB.US,D,20190130,000000,34.6106,34.7347,34.1962,34.6268,424051.45116609,0
+KB.US,D,20190131,000000,35.4217,35.4465,34.9992,35.3465,302910.84761663,0
+KB.US,D,20190201,000000,35.5128,35.8183,35.3966,35.5449,205518.05683877,0
+KB.US,D,20190204,000000,35.5128,35.6031,35.2064,35.5208,95057.307422925,0
+KB.US,D,20190205,000000,35.587,35.9352,35.5618,35.9104,92852.817142066,0
+KB.US,D,20190206,000000,35.7852,36.1165,35.7852,35.9764,139424.77357319,0
+KB.US,D,20190207,000000,35.2554,35.4957,34.9751,35.3386,188037.7588423,0
+KB.US,D,20190208,000000,34.9662,35.3805,33.6415,33.8818,199314.35920228,0
+KB.US,D,20190211,000000,33.9479,34.1391,33.7896,33.9238,188427.37926776,0
+KB.US,D,20190212,000000,33.7817,33.7817,33.4351,33.5013,130358.26148868,0
+KB.US,D,20190213,000000,33.7245,34.015,33.6335,33.6585,166239.16779694,0
+KB.US,D,20190214,000000,33.6665,34.0309,33.4933,33.7245,146057.27759747,0
+KB.US,D,20190215,000000,33.8737,33.9979,33.7665,33.8496,226536.28743428,0
+KB.US,D,20190219,000000,33.8408,33.8987,33.6335,33.7085,265625.96425799,0
+KB.US,D,20190220,000000,33.7004,33.7004,33.3941,33.4933,245487.73841655,0
+KB.US,D,20190221,000000,33.2611,33.327,32.7314,32.8394,271426.60628193,0
+KB.US,D,20190222,000000,33.3029,33.5398,33.3029,33.4684,238673.85936662,0
+KB.US,D,20190225,000000,33.7004,34.015,33.7004,33.7665,151342.90411648,0
+KB.US,D,20190226,000000,33.4013,33.4013,33.1869,33.2448,112296.89165079,0
+KB.US,D,20190227,000000,33.2279,33.2279,32.8394,32.9635,168713.48141842,0
+KB.US,D,20190228,000000,32.6734,32.7152,32.1605,32.5501,242483.85450413,0
+KB.US,D,20190301,000000,32.5991,32.7644,32.2436,32.3099,235863.66606801,0
+KB.US,D,20190304,000000,31.7961,31.8132,31.1594,31.3906,261201.30931134,0
+KB.US,D,20190305,000000,31.5481,31.5481,31.1844,31.4406,334817.17774558,0
+KB.US,D,20190306,000000,31.2756,31.3746,31.1426,31.1674,272334.60100909,0
+KB.US,D,20190307,000000,31.4157,31.4578,30.8898,31.0021,272511.49763904,0
+KB.US,D,20190308,000000,30.6215,30.7039,30.4635,30.5967,128022.77813374,0
+KB.US,D,20190311,000000,31.0354,31.4406,30.9353,31.2495,190785.25460117,0
+KB.US,D,20190312,000000,31.2835,31.4238,31.1426,31.2173,115020.87583226,0
+KB.US,D,20190313,000000,31.1092,31.2093,30.8038,31.0524,162009.32306302,0
+KB.US,D,20190314,000000,31.0844,31.3335,31.0271,31.1505,138358.91539778,0
+KB.US,D,20190315,000000,31.755,32.3838,31.755,32.1106,877879.75530818,0
+KB.US,D,20190318,000000,32.1526,32.409,31.9444,32.1106,153605.61354137,0
+KB.US,D,20190319,000000,32.0695,32.0695,31.5809,31.664,272583.15197016,0
+KB.US,D,20190320,000000,31.4818,31.648,31.2756,31.3906,272808.19135383,0
+KB.US,D,20190321,000000,31.2426,31.3746,31.1092,31.2756,254262.03518196,0
+KB.US,D,20190322,000000,30.7948,30.8691,30.0499,30.0752,218413.59724249,0
+KB.US,D,20190325,000000,30.2822,30.3234,29.9929,30.1242,232347.00584852,0
+KB.US,D,20190326,000000,30.1491,30.2072,29.9419,30.1082,196852.36116896,0
+KB.US,D,20190327,000000,30.033,30.5091,29.976,30.158,363061.29979496,0
+KB.US,D,20190328,000000,29.8098,29.9509,29.7025,29.9179,214760.3459543,0
+KB.US,D,20190329,000000,30.4635,30.7449,30.3733,30.6699,313861.6446898,0
+KB.US,D,20190401,000000,31.6981,32.35,31.6981,32.3429,306474.53099092,0
+KB.US,D,20190402,000000,32.4992,32.6715,32.2677,32.4591,279264.91834708,0
+KB.US,D,20190403,000000,32.7403,33.0137,32.7108,32.7893,259003.53662403,0
+KB.US,D,20190404,000000,32.8894,33.1368,32.8645,33.1039,155120.4308852,0
+KB.US,D,20190405,000000,33.0959,33.2949,32.8064,33.0547,187058.10978402,0
+KB.US,D,20190408,000000,32.7152,32.7403,32.4838,32.7242,84704.376175032,0
+KB.US,D,20190409,000000,32.6734,32.6984,32.4591,32.5991,239951.32173862,0
+KB.US,D,20190410,000000,32.8145,32.9878,32.7242,32.8725,147963.95456461,0
+KB.US,D,20190411,000000,32.7644,32.9384,32.6814,32.8645,119097.33551363,0
+KB.US,D,20190412,000000,33.2279,33.4191,33.1538,33.3692,140497.34934214,0
+KB.US,D,20190415,000000,33.3521,33.5594,33.3102,33.5102,206690.27691193,0
+KB.US,D,20190416,000000,33.8318,33.9318,33.771,33.8496,165958.14846708,0
+KB.US,D,20190417,000000,33.8496,33.9067,33.7416,33.8408,240761.91135941,0
+KB.US,D,20190418,000000,33.4603,33.6844,33.0296,33.5754,384456.83522777,0
+KB.US,D,20190422,000000,33.3941,33.3941,32.8145,32.9716,317063.69761172,0
+KB.US,D,20190423,000000,33.2359,33.5013,33.1701,33.4933,131210.27626965,0
+KB.US,D,20190424,000000,32.8394,33.0137,31.7792,32.0115,213032.80481496,0
+KB.US,D,20190425,000000,32.2098,32.409,32.1605,32.2847,246996.95776576,0
+KB.US,D,20190426,000000,32.3589,32.6984,32.3099,32.5501,247939.66005955,0
+KB.US,D,20190429,000000,32.8064,33.344,32.8064,33.2861,172171.92249387,0
+KB.US,D,20190430,000000,33.0626,33.0626,32.4661,32.7152,207937.51011298,0
+KB.US,D,20190501,000000,32.8145,32.9047,32.4838,32.4992,144741.74886206,0
+KB.US,D,20190502,000000,32.9716,33.1297,32.7733,33.0626,182780.12229638,0
+KB.US,D,20190503,000000,33.1039,33.2611,33.0296,33.1538,111790.83293725,0
+KB.US,D,20190506,000000,32.6332,32.9136,32.3589,32.9136,114399.49842958,0
+KB.US,D,20190507,000000,32.7483,32.8064,32.443,32.533,140003.60621676,0
+KB.US,D,20190508,000000,32.6814,33.0959,32.6814,32.7644,155688.06753954,0
+KB.US,D,20190509,000000,32.3188,32.5823,32.0355,32.5242,154964.8066348,0
+KB.US,D,20190510,000000,32.4921,32.7555,32.1444,32.7152,123973.18882655,0
+KB.US,D,20190513,000000,32.0194,32.0194,31.639,31.7222,121038.72004741,0
+KB.US,D,20190514,000000,31.8213,32.1605,31.8213,32.0036,153874.31728307,0
+KB.US,D,20190515,000000,31.7713,31.9381,31.6229,31.8622,257130.4476246,0
+KB.US,D,20190516,000000,32.0284,32.2598,32.0036,32.2268,132437.35669008,0
+KB.US,D,20190517,000000,31.7961,32.2758,31.639,31.8874,313317.51961286,0
+KB.US,D,20190520,000000,32.0036,32.2758,31.9087,32.0284,169615.87815096,0
+KB.US,D,20190521,000000,32.1356,32.4179,32.0036,32.3678,133492.01887625,0
+KB.US,D,20190522,000000,32.1526,32.2847,31.8561,31.9533,261484.56783905,0
+KB.US,D,20190523,000000,31.747,31.7568,31.4648,31.7051,248960.73427801,0
+KB.US,D,20190524,000000,32.0866,32.1562,31.9133,32.0606,170903.41691327,0
+KB.US,D,20190528,000000,31.747,32.1106,31.747,31.8552,169312.46684262,0
+KB.US,D,20190529,000000,31.3988,31.4578,31.1426,31.4238,213932.96234965,0
+KB.US,D,20190530,000000,31.2835,31.2835,30.9191,30.9851,182013.19703361,0
+KB.US,D,20190531,000000,30.4806,30.6127,30.1422,30.5546,159036.78792047,0
+KB.US,D,20190603,000000,31.2495,31.3165,30.9603,31.1505,186718.87131012,0
+KB.US,D,20190604,000000,31.7051,32.0194,31.5481,31.9704,90079.570607944,0
+KB.US,D,20190605,000000,31.4157,31.539,31.1505,31.2995,134602.66100861,0
+KB.US,D,20190606,000000,31.2586,31.4452,31.2246,31.2925,138629.85833733,0
+KB.US,D,20190607,000000,31.3587,31.3916,31.0764,31.2756,112040.50349725,0
+KB.US,D,20190610,000000,30.9932,31.3041,30.9932,31.2093,255471.2020196,0
+KB.US,D,20190611,000000,31.1844,31.4988,31.1264,31.4497,220984.19637141,0
+KB.US,D,20190612,000000,31.4988,31.5809,31.2925,31.4818,169849.87432602,0
+KB.US,D,20190613,000000,31.3335,31.3335,31.0182,31.1844,132437.35669008,0
+KB.US,D,20190614,000000,31.1505,31.1505,30.5546,30.7789,187599.99566311,0
+KB.US,D,20190617,000000,30.6878,31.1264,30.6878,30.8531,129097.59310054,0
+KB.US,D,20190618,000000,31.3988,31.9204,31.2676,31.7302,217073.43733076,0
+KB.US,D,20190619,000000,31.8622,32.2517,31.8622,32.0866,100364.20632149,0
+KB.US,D,20190620,000000,32.3758,32.566,32.2517,32.4009,83124.622093625,0
+KB.US,D,20190621,000000,32.3188,32.3213,31.9444,31.9444,276745.82076865,0
+KB.US,D,20190624,000000,31.9381,32.2268,31.9381,32.0115,100435.86065261,0
+KB.US,D,20190625,000000,31.9444,32.0534,31.84,31.9204,115207.84885253,0
+KB.US,D,20190626,000000,32.409,32.7814,32.35,32.5501,161871.6123954,0
+KB.US,D,20190627,000000,32.7483,32.7893,32.5991,32.6814,68188.052851911,0
+KB.US,D,20190628,000000,32.7814,32.7814,32.5411,32.6734,76274.915878138,0
+KB.US,D,20190701,000000,33.1039,33.2279,32.9297,32.9957,214357.29034175,0
+KB.US,D,20190702,000000,32.6492,32.9384,32.5501,32.6492,66627.331952207,0
+KB.US,D,20190703,000000,32.1444,32.1937,31.9622,32.0115,135922.6681397,0
+KB.US,D,20190705,000000,31.5728,31.5728,31.0594,31.1345,152675.22683574,0
+KB.US,D,20190708,000000,30.7869,30.819,30.5725,30.6878,126153.04793108,0
+KB.US,D,20190709,000000,30.3895,30.5215,30.1992,30.4314,147004.45828696,0
+KB.US,D,20190710,000000,30.4967,30.762,30.3984,30.4555,129561.10705497,0
+KB.US,D,20190711,000000,30.4475,30.6215,30.3895,30.4896,100519.83057189,0
+KB.US,D,20190712,000000,30.6047,30.8949,30.6047,30.8369,185479.47530153,0
+KB.US,D,20190715,000000,31.1182,31.4238,31.01,31.2246,454301.89448683,0
+KB.US,D,20190716,000000,31.4648,31.4988,31.1182,31.1505,161709.27055145,0
+KB.US,D,20190717,000000,31.2676,31.2835,30.9603,31.0932,107408.72274971,0
+KB.US,D,20190718,000000,31.1505,31.5077,31.1505,31.4238,128897.18489319,0
+KB.US,D,20190719,000000,31.8704,31.9133,31.6059,31.6229,130036.93659756,0
+KB.US,D,20190722,000000,31.7641,31.9043,31.7132,31.7961,110231.23163647,0
+KB.US,D,20190723,000000,32.3259,32.45,32.1133,32.3348,163240.88187914,0
+KB.US,D,20190724,000000,32.0036,32.1106,31.9292,32.0115,112490.5822646,0
+KB.US,D,20190725,000000,31.2495,31.2495,30.4224,30.4314,193803.6932996,0
+KB.US,D,20190726,000000,30.5636,30.6949,30.4064,30.5725,110209.95925692,0
+KB.US,D,20190729,000000,30.5788,30.6788,30.3323,30.3895,69920.072386948,0
+KB.US,D,20190730,000000,30.1822,30.1992,29.9098,29.9929,105853.59984462,0
+KB.US,D,20190731,000000,29.9841,30.1822,29.7106,29.9348,184952.14420845,0
+KB.US,D,20190801,000000,29.8929,30.1422,29.4132,29.5123,128532.19564405,0
+KB.US,D,20190802,000000,28.8336,28.8881,28.161,28.2868,154426.27955248,0
+KB.US,D,20190805,000000,27.592,27.676,27.0624,27.2615,198239.54423548,0
+KB.US,D,20190806,000000,27.3526,27.5098,27.1364,27.4107,228975.89348912,0
+KB.US,D,20190807,000000,26.9471,27.1124,26.6318,27.0213,141035.87642446,0
+KB.US,D,20190808,000000,26.9712,27.1025,26.7731,27.0213,147011.1758805,0
+KB.US,D,20190809,000000,26.8309,26.8309,26.4577,26.5247,133699.14467714,0
+KB.US,D,20190812,000000,26.1683,26.3344,26.0452,26.1852,113526.21126906,0
+KB.US,D,20190813,000000,25.9047,26.3773,25.8788,26.3417,256186.62573188,0
+KB.US,D,20190814,000000,25.9362,26.0522,25.5153,25.5153,276366.2767335,0
+KB.US,D,20190815,000000,25.7467,25.9209,25.5644,25.8539,270725.73735566,0
+KB.US,D,20190816,000000,26.0522,26.6569,26.0522,26.5078,285582.81507379,0
+KB.US,D,20190819,000000,26.9712,26.9712,26.5496,26.6318,160649.01037067,0
+KB.US,D,20190820,000000,26.6979,26.8561,26.5665,26.7471,204234.99647215,0
+KB.US,D,20190821,000000,27.0213,27.0954,26.9712,27.0463,171697.2125502,0
+KB.US,D,20190822,000000,26.8472,26.9632,26.6158,26.6487,141939.39275592,0
+KB.US,D,20190823,000000,26.4755,26.5818,25.8469,25.9047,191059.55633749,0
+KB.US,D,20190826,000000,26.2192,26.4908,26.2192,26.3926,178663.35705376,0
+KB.US,D,20190827,000000,26.5665,26.6569,26.2968,26.3505,170941.48327668,0
+KB.US,D,20190828,000000,26.1522,26.4166,26.1522,26.2845,104163.00546976,0
+KB.US,D,20190829,000000,26.4998,26.7308,26.4998,26.6318,124622.55620232,0
+KB.US,D,20190830,000000,27.0954,27.1704,26.7731,26.9052,290420.6020233,0
+KB.US,D,20190903,000000,26.7731,26.7731,26.5327,26.7159,221174.52818845,0
+KB.US,D,20190904,000000,27.4107,27.6055,27.3107,27.5267,170501.48089964,0
+KB.US,D,20190905,000000,27.567,27.7161,27.3857,27.4179,113896.79851282,0
+KB.US,D,20190906,000000,27.7983,27.9976,27.7823,27.9565,132737.40920164,0
+KB.US,D,20190909,000000,28.2958,28.445,28.2958,28.4031,130296.68354787,0
+KB.US,D,20190910,000000,28.8923,29.5874,28.8923,29.5212,237791.61541471,0
+KB.US,D,20190911,000000,30.042,30.2984,30.042,30.1331,211476.56231095,0
+KB.US,D,20190912,000000,30.0921,30.7209,30.0921,30.4725,150374.45104744,0
+KB.US,D,20190913,000000,30.6547,30.7369,30.5725,30.7209,103446.46215856,0
+KB.US,D,20190916,000000,30.9271,31.0683,30.7039,30.9691,212084.50452654,0
+KB.US,D,20190917,000000,30.6466,30.6466,30.3476,30.5546,124614.71900986,0
+KB.US,D,20190918,000000,30.2822,30.6127,30.0688,30.4725,169126.61342128,0
+KB.US,D,20190919,000000,29.9179,30.1439,29.6696,29.8266,233241.5653886,0
+KB.US,D,20190920,000000,30.4064,30.6699,30.3234,30.3323,200201.08154989,0
+KB.US,D,20190923,000000,30.017,30.4145,29.959,30.3645,112862.28910728,0
+KB.US,D,20190924,000000,30.4555,30.5173,30.1491,30.2322,166655.65859657,0
+KB.US,D,20190925,000000,30.0499,30.1787,29.6446,30.1331,348616.23448077,0
+KB.US,D,20190926,000000,30.3895,30.4806,30.1491,30.4806,157899.27541394,0
+KB.US,D,20190927,000000,29.5293,29.5366,29.173,29.2971,170189.11279992,0
+KB.US,D,20190930,000000,29.5366,29.6786,29.3793,29.5625,116715.94860282,0
+KB.US,D,20191001,000000,29.3382,29.4873,29.1319,29.2069,177701.62157826,0
+KB.US,D,20191002,000000,28.8834,28.8834,28.5932,28.6102,205172.10077133,0
+KB.US,D,20191003,000000,28.6601,29.0158,28.5273,29.0158,206028.59394799,0
+KB.US,D,20191004,000000,28.9818,29.247,28.863,29.2142,112639.48892145,0
+KB.US,D,20191007,000000,28.7264,28.8012,28.5441,28.6273,125445.46141128,0
+KB.US,D,20191008,000000,28.6185,28.9077,28.5441,28.7264,181362.71005892,0
+KB.US,D,20191009,000000,29.1239,29.1239,28.8988,28.9237,149326.50645481,0
+KB.US,D,20191010,000000,28.6522,29.0327,28.4932,28.9988,263615.16459094,0
+KB.US,D,20191011,000000,29.7186,30.042,29.5212,29.9098,146890.25919673,0
+KB.US,D,20191014,000000,29.9679,30.0089,29.7365,29.7436,99945.476324006,0
+KB.US,D,20191015,000000,29.6786,30.2491,29.6786,30.1422,116092.33200229,0
+KB.US,D,20191016,000000,29.9929,30.0752,29.8633,29.976,106759.35537393,0
+KB.US,D,20191017,000000,30.3323,30.4064,29.9019,30.017,111362.02654946,0
+KB.US,D,20191018,000000,30.0089,30.042,29.8954,29.9419,75510.229813219,0
+KB.US,D,20191021,000000,30.3323,30.5878,30.3323,30.4555,101206.14471215,0
+KB.US,D,20191022,000000,30.878,31.0932,30.8279,30.9102,164459.00550818,0
+KB.US,D,20191023,000000,30.77,30.9532,30.5546,30.762,102769.1048097,0
+KB.US,D,20191024,000000,30.878,30.878,29.976,30.3645,156800.94886975,0
+KB.US,D,20191025,000000,30.1822,30.2894,30.017,30.042,193074.83440024,0
+KB.US,D,20191028,000000,30.2162,30.3476,30.0921,30.2162,192474.72937711,0
+KB.US,D,20191029,000000,30.0089,30.2072,30.0089,30.1491,113413.13177776,0
+KB.US,D,20191030,000000,30.1491,30.1822,29.8098,30.025,121006.25167862,0
+KB.US,D,20191031,000000,29.9419,29.9419,29.3963,29.5625,136050.30241701,0
+KB.US,D,20191101,000000,29.9419,30.4555,29.926,30.4314,143184.38675913,0
+KB.US,D,20191104,000000,30.8531,31.1092,30.7128,30.8441,119003.28920403,0
+KB.US,D,20191105,000000,31.2426,31.5077,31.2426,31.2835,120190.06406321,0
+KB.US,D,20191106,000000,31.0683,31.1924,30.5878,30.6699,117906.08225876,0
+KB.US,D,20191107,000000,30.9851,31.2586,30.9851,31.0764,40369.37839356,0
+KB.US,D,20191108,000000,30.9102,31.0764,30.8279,30.9443,58547.186519522,0
+KB.US,D,20191111,000000,30.5788,30.8119,30.5788,30.753,81635.555525041,0
+KB.US,D,20191112,000000,30.9353,31.2093,30.8271,30.886,66263.462301989,0
+KB.US,D,20191113,000000,30.6547,30.753,30.5475,30.5878,74578.723508661,0
+KB.US,D,20191114,000000,30.6788,31.01,30.6215,30.9691,75321.017595106,0
+KB.US,D,20191115,000000,31.1755,31.3407,31.0594,31.1674,107416.55994217,0
+KB.US,D,20191118,000000,31.5239,31.648,31.2003,31.539,221232.74733248,0
+KB.US,D,20191119,000000,31.8794,32.1444,31.8748,31.9622,114489.06634348,0
+KB.US,D,20191120,000000,32.1847,32.566,32.0784,32.1847,152516.24378856,0
+KB.US,D,20191121,000000,32.0866,32.1695,31.9204,31.9784,171979.35147899,0
+KB.US,D,20191122,000000,32.2677,32.4661,32.2268,32.2268,145190.70803049,0
+KB.US,D,20191125,000000,32.2268,32.575,32.2268,32.5501,133919.70566512,0
+KB.US,D,20191126,000000,32.3099,32.4591,32.2098,32.35,100740.39155987,0
+KB.US,D,20191127,000000,32.5581,32.7064,32.3678,32.6652,105364.33511494,0
+KB.US,D,20191129,000000,32.6492,32.6492,32.2517,32.2847,62821.81521039,0
+KB.US,D,20191202,000000,32.1526,32.3099,32.0606,32.1695,175894.58891533,0
+KB.US,D,20191203,000000,31.7713,31.7713,31.5481,31.6981,182968.21491557,0
+KB.US,D,20191204,000000,31.9533,32.3838,31.9533,32.0036,181119.75709246,0
+KB.US,D,20191205,000000,32.2188,32.3348,32.0115,32.2436,204490.26502677,0
+KB.US,D,20191206,000000,33.2279,34.6437,32.9047,33.0467,201687.90892063,0
+KB.US,D,20191209,000000,33.3359,33.3359,33.0387,33.1701,214821.92389511,0
+KB.US,D,20191210,000000,33.327,33.4351,33.2236,33.2861,186790.52564124,0
+KB.US,D,20191211,000000,33.1619,33.3941,33.0878,33.3941,140055.10776726,0
+KB.US,D,20191212,000000,33.5181,34.3659,33.5181,34.3293,181391.81963093,0
+KB.US,D,20191213,000000,34.9662,35.1725,34.5446,34.8007,137157.5857526,0
+KB.US,D,20191216,000000,34.4525,34.767,34.4525,34.6437,76847.030928173,0
+KB.US,D,20191217,000000,34.2873,34.6186,34.056,34.5605,185040.59252343,0
+KB.US,D,20191218,000000,34.8338,35.1232,34.817,35.0652,74205.897067053,0
+KB.US,D,20191219,000000,35.1232,35.2474,34.9662,35.1474,62329.191683941,0
+KB.US,D,20191220,000000,35.0983,35.1725,34.6759,34.6847,285871.67159612,0
+KB.US,D,20191223,000000,35.1474,35.3716,35.0322,35.3716,140515.26292492,0
+KB.US,D,20191224,000000,35.1072,35.2305,34.9321,35.0983,83115.665302235,0
+KB.US,D,20191226,000000,35.1072,35.5048,35.1072,35.4217,171721.84372653,0
+KB.US,D,20191227,000000,35.7647,36.1586,35.644,35.945,141134.40112975,0
+KB.US,D,20191230,000000,35.5842,35.644,35.1643,35.1725,133537.92243212,0
+KB.US,D,20191231,000000,35.2073,35.5153,35.2046,35.4645,61722.36906727,0
+KB.US,D,20200102,000000,34.8384,35.0778,34.7277,35.0358,160491.14692242,0
+KB.US,D,20200103,000000,34.6329,34.8295,34.2641,34.6589,149783.3028157,0
+KB.US,D,20200106,000000,34.2383,34.6749,34.2043,34.4783,117838.90632334,0
+KB.US,D,20200107,000000,34.607,34.6589,34.4266,34.4525,124061.63714152,0
+KB.US,D,20200108,000000,34.1953,34.298,33.9461,34.2302,200582.86478289,0
+KB.US,D,20200109,000000,34.3668,34.4186,34.2122,34.2811,307088.07120113,0
+KB.US,D,20200110,000000,34.3418,34.4266,34.0926,34.1354,572859.58331921,0
+KB.US,D,20200113,000000,34.3069,34.5213,34.1185,34.4783,269415.80661488,0
+KB.US,D,20200114,000000,35.1725,35.1983,34.8214,34.976,331515.48051945,0
+KB.US,D,20200115,000000,35.2162,35.2537,34.8992,35.0866,304669.73752583,0
+KB.US,D,20200116,000000,35.3439,35.3788,35.0956,35.2502,253752.61767165,0
+KB.US,D,20200117,000000,35.2502,35.2502,35.0528,35.1643,242892.5081113,0
+KB.US,D,20200121,000000,34.7607,34.7607,34.3578,34.4016,143813.60135428,0
+KB.US,D,20200122,000000,34.8384,34.8732,34.6418,34.7874,182307.65155056,0
+KB.US,D,20200123,000000,34.2383,34.2471,33.9461,34.0667,271011.23508122,0
+KB.US,D,20200124,000000,34.2383,34.2383,33.7835,34.0667,160522.49569228,0
+KB.US,D,20200127,000000,33.3118,33.4665,32.6957,33.4238,219778.38833054,0
+KB.US,D,20200128,000000,32.7126,33.1494,32.4723,32.9868,252599.43078019,0
+KB.US,D,20200129,000000,32.5759,32.6438,32.2499,32.3009,299343.80544557,0
+KB.US,D,20200130,000000,31.8213,32.1384,31.5639,32.1035,251895.20305715,0
+KB.US,D,20200131,000000,31.6836,31.6836,31.1952,31.3148,353287.20119064,0
+KB.US,D,20200203,000000,31.5639,31.8472,31.1637,31.6497,396660.46349662,0
+KB.US,D,20200204,000000,31.7525,31.8472,31.5551,31.6756,165630.10598242,0
+KB.US,D,20200205,000000,32.1204,32.3009,32.0784,32.275,128740.44104386,0
+KB.US,D,20200206,000000,32.7724,32.7724,31.8936,32.1891,163861.1396829,0
+KB.US,D,20200207,000000,31.889,31.889,31.5639,31.7436,88784.194653168,0
+KB.US,D,20200210,000000,31.3666,31.3756,31.1228,31.2549,87241.387336244,0
+KB.US,D,20200211,000000,31.3916,31.512,31.2389,31.2549,496600.341826,0
+KB.US,D,20200212,000000,31.6577,31.7177,31.572,31.6756,793403.77731359,0
+KB.US,D,20200213,000000,31.3326,31.4184,31.0236,31.22,186759.17687138,0
+KB.US,D,20200214,000000,31.0924,31.1352,30.8691,30.912,160412.77499775,0
+KB.US,D,20200218,000000,30.3466,30.3466,30.0375,30.158,142318.93679107,0
+KB.US,D,20200219,000000,30.2598,30.3984,29.9776,29.9956,127105.82661519,0
+KB.US,D,20200220,000000,29.8661,29.892,29.5579,29.8571,168246.60866722,0
+KB.US,D,20200221,000000,29.3695,29.4633,29.0525,29.1459,137109.44299888,0
+KB.US,D,20200224,000000,27.3884,27.5599,27.1749,27.2608,229243.4776319,0
+KB.US,D,20200225,000000,27.5778,27.7583,27.1533,27.2429,356756.83825533,0
+KB.US,D,20200226,000000,27.6036,27.86,27.449,27.5008,271867.72825788,0
+KB.US,D,20200227,000000,27.8858,27.9163,27.183,27.2008,313180.92854416,0
+KB.US,D,20200228,000000,26.823,27.7323,26.6774,27.6634,408534.92968188,0
+KB.US,D,20200302,000000,27.449,27.7662,27.1312,27.7583,359824.5393064,0
+KB.US,D,20200303,000000,27.5088,27.677,26.8917,27.0972,365569.20138415,0
+KB.US,D,20200304,000000,27.7743,28.3574,27.7054,28.2976,324292.94786235,0
+KB.US,D,20200305,000000,27.6036,27.6036,27.157,27.4321,473529.88640326,0
+KB.US,D,20200306,000000,26.6774,26.8917,26.3863,26.6008,296779.92391019,0
+KB.US,D,20200309,000000,24.6284,25.6316,23.3433,24.6884,450612.81603308,0
+KB.US,D,20200310,000000,25.7261,25.7261,24.6454,25.3404,365114.64422111,0
+KB.US,D,20200311,000000,25.0742,25.1688,24.5089,24.8687,462207.38248741,0
+KB.US,D,20200312,000000,23.403,23.4379,21.6881,22.0401,530148.00397717,0
+KB.US,D,20200313,000000,23.3683,24.0542,22.417,24.0462,346652.45796851,0
+KB.US,D,20200316,000000,21.8597,22.4598,20.8995,21.1058,457159.11094023,0
+KB.US,D,20200317,000000,20.6083,21.2426,20.1063,21.0289,363235.95722706,0
+KB.US,D,20200318,000000,19.7169,20.1708,19.0694,19.6222,322347.08493288,0
+KB.US,D,20200319,000000,18.628,19.2015,18.1395,18.4816,456056.30600034,0
+KB.US,D,20200320,000000,20.9762,21.6194,19.3051,19.3221,594476.79933892,0
+KB.US,D,20200323,000000,18.9881,19.1596,17.9421,18.1225,348178.47130158,0
+KB.US,D,20200324,000000,19.9304,20.9343,19.7848,20.5645,802693.08958392,0
+KB.US,D,20200325,000000,21.8507,22.8716,21.6408,22.0998,284378.12663184,0
+KB.US,D,20200326,000000,23.0082,23.7113,22.9314,23.6164,318722.94321671,0
+KB.US,D,20200327,000000,23.9863,24.2257,23.3683,23.6164,345924.71866808,0
+KB.US,D,20200330,000000,23.5228,23.9255,23.2138,23.7969,378797.26266823,0
+KB.US,D,20200331,000000,23.7969,24.1488,23.2745,23.3083,352179.91785506,0
+KB.US,D,20200401,000000,21.8856,22.1605,21.2165,21.2773,256862.86348182,0
+KB.US,D,20200402,000000,21.5515,22.0312,21.3022,21.8767,205294.13705402,0
+KB.US,D,20200403,000000,21.6103,21.7568,20.9164,21.3281,228542.60870563,0
+KB.US,D,20200406,000000,22.5376,23.0171,22.2793,22.9484,361037.06494082,0
+KB.US,D,20200407,000000,23.9603,23.9603,23.1119,23.1798,224967.72934211,0
+KB.US,D,20200408,000000,22.76,23.0342,22.4517,22.6404,295415.13282214,0
+KB.US,D,20200409,000000,23.0082,23.3343,22.7859,22.8019,200285.05146917,0
+KB.US,D,20200413,000000,22.8806,23.0262,22.3741,22.9735,239088.11096841,0
+KB.US,D,20200414,000000,23.6164,23.6164,23.086,23.2138,243255.2581626,0
+KB.US,D,20200415,000000,23.5567,23.5567,22.066,22.383,330967.99664574,0
+KB.US,D,20200416,000000,22.383,22.383,21.3022,21.74,410808.83509601,0
+KB.US,D,20200417,000000,22.4778,22.6831,22.2714,22.6312,300696.28094546,0
+KB.US,D,20200420,000000,22.1938,22.3312,21.6881,21.7999,297045.26885511,0
+KB.US,D,20200421,000000,21.4569,21.4569,20.9762,21.3192,501331.76687776,0
+KB.US,D,20200422,000000,21.7908,21.9115,21.5943,21.8346,324669.13310073,0
+KB.US,D,20200423,000000,21.671,22.2366,21.071,21.1397,456094.37236375,0
+KB.US,D,20200424,000000,21.7052,21.9204,21.4317,21.7052,391755.50061168,0
+KB.US,D,20200427,000000,23.5745,24.1488,23.3083,24.0033,446165.76910795,0
+KB.US,D,20200428,000000,24.1399,24.3392,23.7023,23.9944,539562.71132696,0
+KB.US,D,20200429,000000,24.2594,25.0484,24.2594,24.7482,207325.08950169,0
+KB.US,D,20200430,000000,24.6804,24.6804,23.9944,24.1229,271436.68267224,0
+KB.US,D,20200501,000000,23.5567,23.6513,22.8806,23.3433,182793.55748346,0
+KB.US,D,20200504,000000,22.9225,22.9574,22.5027,22.8109,249848.57622454,0
+KB.US,D,20200505,000000,23.1798,23.3253,22.8455,22.8806,222231.42957247,0
+KB.US,D,20200506,000000,23.0422,23.0422,22.2883,22.5455,208474.91759638,0
+KB.US,D,20200507,000000,22.8109,23.1368,22.7286,22.9225,208402.14366634,0
+KB.US,D,20200508,000000,23.128,23.1976,22.8367,23.0769,163183.78233403,0
+KB.US,D,20200511,000000,22.1677,22.9314,22.1677,22.6912,461004.9332433,0
+KB.US,D,20200512,000000,22.3918,22.6144,21.9542,21.9542,247145.86442262,0
+KB.US,D,20200513,000000,21.9284,22.091,21.5606,21.7649,227789.11862995,0
+KB.US,D,20200514,000000,21.4317,21.8418,21.1058,21.7141,182078.13377119,0
+KB.US,D,20200515,000000,21.7999,21.9881,21.5174,21.8687,285796.65846822,0
+KB.US,D,20200518,000000,22.6312,22.9404,22.2536,22.7001,533136.21350465,0
+KB.US,D,20200519,000000,22.6483,22.6483,22.2196,22.2456,321117.76531461,0
+KB.US,D,20200520,000000,22.5624,22.8367,22.4937,22.5624,155213.35759587,0
+KB.US,D,20200521,000000,22.3741,22.6312,22.1078,22.1766,147357.13194794,0
+KB.US,D,20200522,000000,21.6881,21.6881,21.2934,21.406,216047.88471661,0
+KB.US,D,20200526,000000,22.4,23.0681,22.4,22.7859,312747.64376067,0
+KB.US,D,20200527,000000,23.4627,23.4627,23.0769,23.3433,325253.56373893,0
+KB.US,D,20200528,000000,23.6423,23.7291,23.3772,23.4888,195007.26214263,0
+KB.US,D,20200529,000000,23.1458,23.5834,23.06,23.445,383223.0372138,0
+KB.US,D,20200601,000000,23.6773,24.2505,23.6773,24.1997,283080.51147921,0
+KB.US,D,20200602,000000,25.2197,25.503,24.9464,25.469,292438.11928389,0
+KB.US,D,20200603,000000,28.0144,28.2288,27.0632,27.1239,468262.17346703,0
+KB.US,D,20200604,000000,26.3006,26.3006,25.7003,25.7861,300202.53782008,0
+KB.US,D,20200605,000000,27.115,27.5813,26.8623,27.0543,580639.67624033,0
+KB.US,D,20200608,000000,27.3115,27.3115,26.7122,27.1312,391901.04847176,0
+KB.US,D,20200609,000000,26.9775,27.1357,26.4969,26.9944,376137.0956254,0
+KB.US,D,20200610,000000,26.7891,26.7891,26.2568,26.3951,336429.40019578,0
+KB.US,D,20200611,000000,25.3055,25.4171,24.0372,24.0719,140487.27295182,0
+KB.US,D,20200612,000000,24.6454,24.8606,24.3284,24.6971,285655.58900383,0
+KB.US,D,20200615,000000,23.1887,23.8738,23.1119,23.8567,230535.4947899,0
+KB.US,D,20200616,000000,25.0484,25.2377,24.397,24.7151,395599.0837169,0
+KB.US,D,20200617,000000,24.7151,24.7919,24.1399,24.1828,368408.50425477,0
+KB.US,D,20200618,000000,24.8687,24.9464,24.6027,24.6284,254376.23427218,0
+KB.US,D,20200619,000000,25.2108,25.2715,24.6027,24.8938,498873.12764121,0
+KB.US,D,20200622,000000,24.6374,24.6374,24.2899,24.3891,171074.7155486,0
+KB.US,D,20200623,000000,24.6543,24.7402,24.4139,24.5168,269263.54116125,0
+KB.US,D,20200624,000000,24.5856,24.6116,23.9255,24.1229,198735.5265587,0
+KB.US,D,20200625,000000,23.8738,24.08,23.6004,24.0462,173767.35096021,0
+KB.US,D,20200626,000000,24.3203,24.44,23.9255,24.1399,258451.57435462,0
+KB.US,D,20200629,000000,24.0033,24.1488,23.8657,24.0719,253827.63079954,0
+KB.US,D,20200630,000000,23.9425,24.0193,23.6084,23.8478,352571.77747837,0
+KB.US,D,20200701,000000,24.1739,24.5089,24.1579,24.3712,411795.20174783,0
+KB.US,D,20200702,000000,24.6971,24.808,24.5516,24.6625,225910.4316359,0
+KB.US,D,20200706,000000,25.4091,25.6146,25.2885,25.4601,166309.70252913,0
+KB.US,D,20200707,000000,25.2966,25.469,24.9286,25.3313,312940.21477556,0
+KB.US,D,20200708,000000,25.0742,25.2805,24.9794,25.2545,210351.36539258,0
+KB.US,D,20200709,000000,24.9197,25.0053,24.3802,24.6374,146523.03074974,0
+KB.US,D,20200710,000000,24.0282,24.2945,23.9336,24.2087,124616.9582077,0
+KB.US,D,20200713,000000,25.0401,25.2966,24.8606,24.8938,188337.81135386,0
+KB.US,D,20200714,000000,24.6715,25.0232,24.5168,24.9794,140960.86329657,0
+KB.US,D,20200715,000000,25.4001,25.5885,25.1429,25.3144,147682.93523475,0
+KB.US,D,20200716,000000,25.1509,25.5627,25.1261,25.4859,204755.60997169,0
+KB.US,D,20200717,000000,25.3144,25.3868,25.0321,25.1599,195822.33015911,0
+KB.US,D,20200720,000000,26.0692,26.2237,25.9057,26.0343,243195.91941964,0
+KB.US,D,20200721,000000,26.5058,26.5576,26.2317,26.3773,139990.17102968,0
+KB.US,D,20200722,000000,25.8886,26.1871,25.6146,25.812,423360.65863014,0
+KB.US,D,20200723,000000,25.8469,25.8469,25.0232,25.0742,364557.08395708,0
+KB.US,D,20200724,000000,25.0142,25.1429,24.7402,24.8857,557008.30175679,0
+KB.US,D,20200727,000000,25.0742,25.3832,24.9794,25.2197,288959.52542781,0
+KB.US,D,20200728,000000,25.2197,25.4948,25.2197,25.2805,115197.77246222,0
+KB.US,D,20200729,000000,25.7431,26.0175,25.7261,25.9316,125390.60106401,0
+KB.US,D,20200730,000000,25.2966,25.5368,24.9374,25.5368,133814.46336629,0
+KB.US,D,20200731,000000,25.2377,25.2377,24.9715,25.0831,159885.44390467,0
+KB.US,D,20200803,000000,25.2635,25.5208,25.1778,25.3742,142348.04636309,0
+KB.US,D,20200804,000000,25.3055,25.6664,25.3055,25.5805,94064.223177561,0
+KB.US,D,20200805,000000,25.7083,25.9575,25.7083,25.8539,85397.407908832,0
+KB.US,D,20200806,000000,26.2826,26.4113,26.0343,26.3264,123575.73120862,0
+KB.US,D,20200807,000000,26.0175,26.2317,25.8469,26.1888,107006.78673608,0
+KB.US,D,20200810,000000,26.8578,27.2776,26.8319,27.192,232311.17868296,0
+KB.US,D,20200811,000000,28.487,28.4941,28.1396,28.1948,552406.75018019,0
+KB.US,D,20200812,000000,28.9148,29.6347,28.9148,29.549,213039.5224085,0
+KB.US,D,20200813,000000,29.6437,29.9607,29.6437,29.7205,270671.99660732,0
+KB.US,D,20200814,000000,28.9408,29.0265,28.6405,29.0094,161450.64320007,0
+KB.US,D,20200817,000000,28.9318,29.3774,28.9318,29.2142,188747.58455995,0
+KB.US,D,20200818,000000,28.2807,28.5798,27.9298,27.9458,289425.27858009,0
+KB.US,D,20200819,000000,27.9298,27.9637,27.5178,27.5867,220237.42388927,0
+KB.US,D,20200820,000000,26.4551,26.7291,26.1968,26.6008,169680.81488854,0
+KB.US,D,20200821,000000,26.5576,26.6379,26.2486,26.4372,151580.25908831,0
+KB.US,D,20200824,000000,26.6594,26.9257,26.6594,26.814,127928.73182415,0
+KB.US,D,20200825,000000,27.157,27.3633,27.0802,27.3376,158347.11498344,0
+KB.US,D,20200826,000000,27.0463,27.0463,26.6943,26.8838,91797.035356972,0
+KB.US,D,20200827,000000,26.7722,26.8749,26.4632,26.6435,135254.26758223,0
+KB.US,D,20200828,000000,27.1749,27.6723,27.1749,27.6197,185019.32014387,0
+KB.US,D,20200831,000000,27.0113,27.0113,26.4113,26.5318,193093.86758194,0
+KB.US,D,20200901,000000,26.7632,26.9696,26.5665,26.8578,180793.95380565,0
+KB.US,D,20200902,000000,26.9944,27.2097,26.7891,27.183,158333.67979636,0
+KB.US,D,20200903,000000,27.0113,27.115,26.3423,26.4113,186044.87275803,0
+KB.US,D,20200904,000000,26.798,26.823,26.0657,26.6346,120403.90745764,0
+KB.US,D,20200908,000000,26.7462,26.9775,26.5828,26.6346,169763.66520889,0
+KB.US,D,20200909,000000,27.115,27.2696,26.9605,27.14,110318.56035253,0
+KB.US,D,20200910,000000,27.2168,27.2429,26.5486,26.6435,156993.51988463,0
+KB.US,D,20200911,000000,26.7033,26.8319,26.5486,26.7891,105974.51652839,0
+KB.US,D,20200914,000000,27.4831,27.6831,27.3884,27.5867,141573.28390786,0
+KB.US,D,20200915,000000,27.8091,27.826,27.5867,27.6723,159071.49548711,0
+KB.US,D,20200916,000000,27.5947,27.8002,27.4921,27.5429,101828.64171375,0
+KB.US,D,20200917,000000,27.5008,27.8091,27.457,27.7662,145611.67722581,0
+KB.US,D,20200918,000000,27.6893,27.7662,27.3026,27.3974,147596.72611762,0
+KB.US,D,20200921,000000,27.2608,27.3115,26.9696,27.3115,140904.88335038,0
+KB.US,D,20200922,000000,27.3553,27.5778,27.3464,27.5519,241527.71702325,0
+KB.US,D,20200923,000000,27.6466,27.7278,26.8838,26.8998,191482.76473067,0
+KB.US,D,20200924,000000,27.0034,27.3974,26.8659,27.2008,129339.42646807,0
+KB.US,D,20200925,000000,27.5867,28.1093,27.3204,28.0065,663038.79823137,0
+KB.US,D,20200928,000000,28.0663,28.3663,27.9976,28.0573,104535.83191137,0
+KB.US,D,20200929,000000,27.6804,27.6804,27.2258,27.2429,103242.69515444,0
+KB.US,D,20200930,000000,27.2696,27.6974,27.2258,27.5339,142794.76633367,0
+KB.US,D,20201001,000000,27.5178,27.9208,27.5178,27.8858,101708.84462891,0
+KB.US,D,20201002,000000,27.2945,28.0404,27.2945,27.6974,249832.90183961,0
+KB.US,D,20201005,000000,28.5978,29.2837,28.5978,29.0005,165680.48793399,0
+KB.US,D,20201006,000000,28.9408,29.1372,28.5378,28.5978,268121.55025902,0
+KB.US,D,20201007,000000,29.3006,29.5659,29.3006,29.4722,126637.83426507,0
+KB.US,D,20201008,000000,29.5749,29.6357,29.2837,29.3176,100243.28963772,0
+KB.US,D,20201009,000000,29.4891,29.7115,29.4543,29.6696,154175.48939356,0
+KB.US,D,20201012,000000,30.0893,30.3724,30.0126,30.3466,126560.58193933,0
+KB.US,D,20201013,000000,30.2011,30.2011,29.6794,29.7973,103733.07948304,0
+KB.US,D,20201014,000000,28.9237,29.1459,28.8201,29.0354,135758.08709791,0
+KB.US,D,20201015,000000,29.0354,29.4802,28.906,29.4802,74711.955780587,0
+KB.US,D,20201016,000000,29.7464,29.8322,29.6213,29.6696,102291.03606926,0
+KB.US,D,20201019,000000,30.4583,30.5779,30.0974,30.1062,156298.24895298,0
+KB.US,D,20201020,000000,30.475,30.7574,30.475,30.544,84292.363771093,0
+KB.US,D,20201021,000000,31.127,31.3326,31.0415,31.1952,83213.070408601,0
+KB.US,D,20201022,000000,31.512,31.8078,31.2808,31.6836,92622.179763774,0
+KB.US,D,20201023,000000,32.1035,32.3009,31.9668,32.2499,136408.57407261,0
+KB.US,D,20201026,000000,31.933,32.1384,31.5211,31.8381,266610.09171197,0
+KB.US,D,20201027,000000,31.7784,31.7784,31.3148,31.3407,89401.093660153,0
+KB.US,D,20201028,000000,31.2727,31.4461,30.9467,30.9728,98573.967642415,0
+KB.US,D,20201029,000000,30.887,31.0067,30.4921,30.9031,77581.487822152,0
+KB.US,D,20201030,000000,30.6808,30.8263,30.3125,30.6297,86158.73517698,0
+KB.US,D,20201102,000000,31.7264,32.1123,31.7264,31.9838,157268.94121987,0
+KB.US,D,20201103,000000,32.3866,32.8119,32.3866,32.7814,84001.268050919,0
+KB.US,D,20201104,000000,31.7264,32.2662,31.572,31.7353,219828.7702821,0
+KB.US,D,20201105,000000,32.592,33.0635,32.567,32.9179,90235.194858345,0
+KB.US,D,20201106,000000,32.9351,32.9351,32.5831,32.8412,97264.036901631,0
+KB.US,D,20201109,000000,34.3498,35.3528,34.2256,34.4694,303768.46039222,0
+KB.US,D,20201110,000000,34.298,34.7437,34.298,34.65,240956.72157214,0
+KB.US,D,20201111,000000,36.3898,36.4586,35.8591,36.1586,206658.92814206,0
+KB.US,D,20201112,000000,35.6528,35.9012,35.1554,35.318,162765.05233655,0
+KB.US,D,20201113,000000,35.0528,35.5072,34.976,35.3868,103961.47766349,0
+KB.US,D,20201116,000000,36.2014,36.2014,35.4038,35.4984,241834.48712836,0
+KB.US,D,20201117,000000,35.8664,36.2442,35.8065,35.9959,173630.75989152,0
+KB.US,D,20201118,000000,36.2183,36.5701,36.1586,36.2273,108864.20135058,0
+KB.US,D,20201119,000000,35.4984,35.5753,35.1725,35.5244,184675.60327428,0
+KB.US,D,20201120,000000,35.302,35.5493,35.1643,35.4894,606326.63434786,0
+KB.US,D,20201123,000000,35.978,36.1843,35.7984,35.8244,127451.78268263,0
+KB.US,D,20201124,000000,36.5185,36.5185,35.8154,36.4076,101919.32922657,0
+KB.US,D,20201125,000000,37.0418,37.4357,36.9731,37.1962,135031.4673964,0
+KB.US,D,20201127,000000,37.1962,37.5732,37.1615,37.3849,88649.842782318,0
+KB.US,D,20201130,000000,35.8664,36.0817,35.5422,35.6528,171400.51883541,0
+KB.US,D,20201201,000000,36.1326,36.3469,35.7984,36.0378,257947.75483893,0
+KB.US,D,20201202,000000,36.5356,36.7667,36.3166,36.647,171403.87763218,0
+KB.US,D,20201203,000000,36.9051,37.35,36.8616,37.0329,174844.40512486,0
+KB.US,D,20201204,000000,37.2643,37.676,37.0758,37.5732,173257.93344991,0
+KB.US,D,20201207,000000,37.5214,37.5214,36.9864,37.0758,94283.664566615,0
+KB.US,D,20201208,000000,36.1155,36.2273,35.7647,36.0129,315019.30997696,0
+KB.US,D,20201209,000000,36.3042,36.5095,36.2183,36.3042,332319.3525467,0
+KB.US,D,20201210,000000,36.5952,37.299,36.5185,37.1445,529362.0455327,0
+KB.US,D,20201211,000000,36.8616,36.9303,36.4076,36.8704,311661.63280464,0
+KB.US,D,20201214,000000,37.0587,37.0972,36.355,36.3987,246960.01100128,0
+KB.US,D,20201215,000000,36.3987,36.7925,36.2273,36.7667,114380.46524788,0
+KB.US,D,20201216,000000,36.3299,36.5532,36.1925,36.5275,97177.827784502,0
+KB.US,D,20201217,000000,35.8244,36.1504,35.5842,35.9012,249147.70729828,0
+KB.US,D,20201218,000000,35.3868,35.3957,34.984,35.0528,181267.5441504,0
+KB.US,D,20201221,000000,34.8553,35.0009,34.6329,34.9239,156420.28523567,0
+KB.US,D,20201222,000000,34.6418,34.7006,34.1443,34.1443,326674.33477317,0
+KB.US,D,20201223,000000,34.1015,34.3157,33.8782,34.2471,123228.65554226,0
+KB.US,D,20201224,000000,35.0956,35.2242,34.8214,35.0447,124512.83550779,0
+KB.US,D,20201228,000000,35.4217,35.5244,35.0866,35.1216,112450.27670334,0
+KB.US,D,20201229,000000,35.3331,35.4127,34.8919,34.8919,134447.03675821,0
+KB.US,D,20201230,000000,34.9536,35.3331,34.7946,35.0152,125401.79705325,0
+KB.US,D,20201231,000000,35.0152,35.0598,34.7589,34.9803,59493.247610089,0
+KB.US,D,20210104,000000,34.7418,34.9447,34.1676,34.565,186764.774866,0
+KB.US,D,20210105,000000,35.2099,35.4832,35.1563,35.2716,94725.906141495,0
+KB.US,D,20210106,000000,35.7048,36.6228,35.5983,36.2434,129085.27751238,0
+KB.US,D,20210107,000000,37.4,37.4795,37.0382,37.1615,138426.0913332,0
+KB.US,D,20210108,000000,37.55,37.5769,36.8525,37.409,122961.07139948,0
+KB.US,D,20210111,000000,36.8266,37.2242,36.755,37.0731,115363.47310293,0
+KB.US,D,20210112,000000,36.9409,37.4705,36.9409,37.4537,98089.181308432,0
+KB.US,D,20210113,000000,37.9484,38.0717,37.559,38.0717,128535.55444082,0
+KB.US,D,20210114,000000,37.7269,38.1422,37.6126,37.833,120452.05021136,0
+KB.US,D,20210115,000000,36.4202,36.5961,36.0047,36.1728,169929.36584961,0
+KB.US,D,20210119,000000,36.464,36.464,35.7844,36.1281,184591.633355,0
+KB.US,D,20210120,000000,36.2075,36.605,36.1192,36.4372,177411.64545701,0
+KB.US,D,20210121,000000,36.1728,36.1728,35.7923,36.0398,179049.61868245,0
+KB.US,D,20210122,000000,35.4038,35.4316,35.033,35.2269,116400.22170632,0
+KB.US,D,20210125,000000,35.3422,35.3422,34.8214,35.2537,74934.755966413,0
+KB.US,D,20210126,000000,34.6882,34.7857,34.1587,34.4855,262571.69839401,0
+KB.US,D,20210127,000000,33.7872,33.8318,32.8778,32.8868,120015.4066311,0
+KB.US,D,20210128,000000,32.7984,33.4341,32.5062,33.1602,314195.28516908,0
+KB.US,D,20210129,000000,32.2419,32.7009,32.0293,32.0293,701035.7465055,0
+KB.US,D,20210201,000000,33.3458,33.77,33.1368,33.6906,518422.44444876,0
+KB.US,D,20210202,000000,33.4432,33.5487,33.1422,33.3636,315355.18965408,0
+KB.US,D,20210203,000000,33.1959,33.3806,32.9127,33.2308,339171.29796003,0
+KB.US,D,20210204,000000,33.487,33.487,32.6652,33.1602,353254.73282185,0
+KB.US,D,20210205,000000,34.6973,34.8384,34.4855,34.6088,370644.3433055,0
+KB.US,D,20210208,000000,35.3689,35.3949,34.8125,35.1474,226173.53738298,0
+KB.US,D,20210209,000000,35.1474,35.5983,35.0598,35.5012,137633.41529519,0
+KB.US,D,20210210,000000,36.2165,36.3407,35.6332,35.6779,146483.84478741,0
+KB.US,D,20210211,000000,35.8548,35.8763,35.2983,35.7753,176608.89302868,0
+KB.US,D,20210212,000000,35.8986,36.1818,35.6869,36.146,103776.74384107,0
+KB.US,D,20210216,000000,36.1103,36.1103,35.4485,35.66,192718.80194249,0
+KB.US,D,20210217,000000,35.6162,35.969,35.4832,35.8896,134869.12555246,0
+KB.US,D,20210218,000000,34.8652,34.9536,34.5829,34.8125,155688.06753954,0
+KB.US,D,20210219,000000,35.1653,35.3064,34.9357,35.1036,184733.82241832,0
+KB.US,D,20210222,000000,34.3614,34.817,34.2007,34.3792,238857.47359012,0
+KB.US,D,20210223,000000,34.5999,34.8874,34.1498,34.6088,240817.8913056,0
+KB.US,D,20210224,000000,34.5471,34.7946,34.3436,34.7063,174585.77777347,0
+KB.US,D,20210225,000000,35.3243,35.5805,34.565,34.883,266769.07475914,0
+KB.US,D,20210226,000000,34.5293,34.5829,33.8496,33.8496,169755.82801643,0
+KB.US,D,20210301,000000,34.6088,34.7679,34.0433,34.6357,230113.40599565,0
+KB.US,D,20210302,000000,34.9625,35.3243,34.7946,35.1216,330402.59918924,0
+KB.US,D,20210303,000000,35.6252,35.8459,35.3689,35.5101,258364.24563857,0
+KB.US,D,20210304,000000,35.987,36.2657,35.2011,35.2627,236329.41922029,0
+KB.US,D,20210305,000000,36.7639,36.9409,36.1103,36.7729,376464.01851114,0
+KB.US,D,20210308,000000,38.6462,38.8754,38.0759,38.5308,410853.61905296,0
+KB.US,D,20210309,000000,39.9269,40.3858,39.2202,39.4935,484701.24446441,0
+KB.US,D,20210310,000000,39.4587,39.9358,38.9818,39.7411,665951.99463096,0
+KB.US,D,20210311,000000,40.3948,40.3948,39.6705,39.891,494913.10624791,0
+KB.US,D,20210312,000000,39.4052,39.5999,39.0121,39.2202,491122.14429211,0
+KB.US,D,20210315,000000,39.582,39.7856,39.1496,39.7768,151687.74058499,0
+KB.US,D,20210316,000000,39.8027,39.8652,39.1453,39.5909,188044.47643584,0
+KB.US,D,20210317,000000,39.4498,40.3421,39.4498,40.2269,312156.49552893,0
+KB.US,D,20210318,000000,39.432,40.0152,39.282,39.4677,499146.3097786,0
+KB.US,D,20210319,000000,38.9729,38.9729,38.3459,38.7344,171450.90078698,0
+KB.US,D,20210322,000000,39.8294,40.2269,39.6972,40.1295,196866.91595497,0
+KB.US,D,20210323,000000,40.041,40.2929,39.423,39.5204,197117.70611389,0
+KB.US,D,20210324,000000,39.6795,39.8823,39.3614,39.432,244874.19820633,0
+KB.US,D,20210325,000000,40.4305,41.4015,40.3154,41.2961,290600.85745002,0
+KB.US,D,20210326,000000,41.4281,41.9498,41.3935,41.8614,296085.77257746,0
+KB.US,D,20210329,000000,41.8079,42.5947,41.7551,42.2935,345165.63059778,0
+KB.US,D,20210330,000000,42.5234,42.7448,42.091,42.559,161589.47346661,0
+KB.US,D,20210331,000000,43.6014,43.9104,43.4781,43.6629,300849.66599801,0
+KB.US,D,20210401,000000,42.9742,43.1066,42.559,42.6911,323355.84356318,0
+KB.US,D,20210405,000000,42.7975,42.8947,42.5768,42.7975,155295.08831731,0
+KB.US,D,20210406,000000,41.958,42.3733,41.7604,42.223,224332.91675234,0
+KB.US,D,20210407,000000,42.3822,42.3822,42.0552,42.3643,137221.40289125,0
+KB.US,D,20210408,000000,41.7989,41.7989,41.3666,41.5603,196602.69060897,0
+KB.US,D,20210409,000000,41.5435,41.5435,41.2344,41.4461,108766.79624421,0
+KB.US,D,20210412,000000,42.0025,42.0025,41.7024,41.8079,145428.06300232,0
+KB.US,D,20210413,000000,42.2321,42.2321,41.5435,41.7024,469570.98460889,0
+KB.US,D,20210414,000000,41.8874,42.241,41.8874,42.0115,79372.846100147,0
+KB.US,D,20210415,000000,42.4974,42.6027,42.1526,42.3643,134215.27978099,0
+KB.US,D,20210416,000000,41.8874,41.958,41.6399,41.8436,87294.00848566,0
+KB.US,D,20210419,000000,41.614,41.6489,41.1808,41.4461,143600.87755876,0
+KB.US,D,20210420,000000,41.9757,42.1169,41.4899,41.7114,191383.12042645,0
+KB.US,D,20210421,000000,41.3666,41.6005,41.1629,41.4281,242554.38923633,0
+KB.US,D,20210422,000000,41.8785,42.0204,40.7923,41.4371,183907.55841259,0
+KB.US,D,20210423,000000,42.8411,43.2833,42.4089,43.2476,273730.740867,0
+KB.US,D,20210426,000000,43.7245,44.5375,43.3896,44.4934,612359.03334902,0
+KB.US,D,20210427,000000,44.1667,44.608,43.9988,44.432,380730.81000954,0
+KB.US,D,20210428,000000,43.9282,44.3435,43.7514,44.1221,385039.02666812,0
+KB.US,D,20210429,000000,43.4155,43.4781,42.718,43.2387,212413.66661013,0
+KB.US,D,20210430,000000,43.3269,43.6808,43.1682,43.2128,107180.32456926,0
+KB.US,D,20210503,000000,42.6206,42.6911,42.3115,42.6116,162704.59399467,0
+KB.US,D,20210504,000000,42.082,42.2052,41.6757,42.0374,208589.1166866,0
+KB.US,D,20210505,000000,42.2321,42.4269,42.1348,42.2142,261377.08634237,0
+KB.US,D,20210506,000000,44.7937,45.695,44.7232,45.6504,246284.89285026,0
+KB.US,D,20210507,000000,45.9514,46.755,45.9514,46.605,251319.72921035,0
+KB.US,D,20210510,000000,47.2142,47.4081,46.2424,46.4453,278422.97995642,0
+KB.US,D,20210511,000000,45.986,47.0026,45.986,46.5336,382523.28788646,0
+KB.US,D,20210512,000000,45.8888,46.5604,44.9706,45.0144,297855.85847591,0
+KB.US,D,20210513,000000,45.6504,46.6756,45.5975,46.5694,151590.33547863,0
+KB.US,D,20210514,000000,46.5336,46.5336,45.5092,45.5627,277198.13873384,0
+KB.US,D,20210517,000000,45.218,45.5181,44.9,45.3503,136016.7144493,0
+KB.US,D,20210518,000000,45.8628,45.8932,45.6332,45.6682,164123.12583105,0
+KB.US,D,20210519,000000,45.4029,45.836,45.0848,45.7477,180591.30640045,0
+KB.US,D,20210520,000000,45.4296,45.7388,45.2795,45.6064,216927.88947068,0
+KB.US,D,20210521,000000,44.4668,44.5641,43.9988,44.2641,293764.84400853,0
+KB.US,D,20210524,000000,44.5025,45.1734,44.5025,44.891,132834.81430801,0
+KB.US,D,20210525,000000,45.4207,45.7218,45.1734,45.2001,246156.13897402,0
+KB.US,D,20210526,000000,45.1384,45.4207,45.0144,45.05,216076.99428863,0
+KB.US,D,20210527,000000,44.1577,44.5909,43.9193,44.4934,352865.11239639,0
+KB.US,D,20210528,000000,45.1734,45.5975,45.0679,45.4832,169709.92446055,0
+KB.US,D,20210601,000000,46.463,46.9936,46.3488,46.949,214267.72242785,0
+KB.US,D,20210602,000000,46.9232,47.0026,46.6488,46.6488,127989.19016603,0
+KB.US,D,20210603,000000,46.0835,46.3657,45.9951,46.2424,130864.32020221,0
+KB.US,D,20210604,000000,46.0835,46.2424,45.536,46.0656,153248.4614847,0
+KB.US,D,20210607,000000,46.2603,46.3398,45.8888,46.0307,129424.51598627,0
+KB.US,D,20210608,000000,45.8539,45.8539,45.4029,45.5627,103533.79087462,0
+KB.US,D,20210609,000000,45.05,45.05,44.8206,44.9616,121361.16453745,0
+KB.US,D,20210610,000000,45.1563,45.7298,45.1028,45.5537,243519.4835086,0
+KB.US,D,20210611,000000,45.5627,45.5627,45.209,45.4207,129757.03686663,0
+KB.US,D,20210614,000000,44.573,44.6258,44.1211,44.3257,133049.77730137,0
+KB.US,D,20210615,000000,44.1577,44.4488,44.0829,44.3873,104965.75789809,0
+KB.US,D,20210616,000000,44.7669,45.0679,44.3257,44.3257,130418.71983056,0
+KB.US,D,20210617,000000,44.6525,44.6875,43.8719,43.9549,174396.56555536,0
+KB.US,D,20210618,000000,43.9549,44.0961,43.3539,43.3986,187153.27569254,0
+KB.US,D,20210621,000000,43.1333,43.6808,42.6911,43.6014,273796.7972035,0
+KB.US,D,20210622,000000,43.654,43.654,43.1593,43.4513,199840.57069644,0
+KB.US,D,20210623,000000,43.3012,43.3358,42.9831,43.1333,91245.073087565,0
+KB.US,D,20210624,000000,43.6629,44.3346,43.6629,44.2899,176604.41463299,0
+KB.US,D,20210625,000000,44.7321,45.1474,44.7321,44.8821,662896.60916805,0
+KB.US,D,20210628,000000,45.2394,45.3126,44.5427,45.0787,258733.7132834,0
+KB.US,D,20210629,000000,44.6946,44.8375,44.2838,44.382,123195.06757454,0
+KB.US,D,20210630,000000,44.0783,44.2212,43.8012,44.0337,158306.80942219,0
+KB.US,D,20210701,000000,43.4352,43.6853,43.3458,43.6763,326149.24287793,0
+KB.US,D,20210702,000000,43.2565,43.2565,42.8916,43.1583,144052.07592503,0
+KB.US,D,20210706,000000,42.6135,42.6135,42.0239,42.1936,252750.5766349,0
+KB.US,D,20210707,000000,41.7203,41.7292,41.2825,41.631,298190.61855411,0
+KB.US,D,20210708,000000,40.6931,40.7736,40.1393,40.2644,267225.87112003,0
+KB.US,D,20210709,000000,39.6123,40.3361,39.5946,40.2733,362633.61300608,0
+KB.US,D,20210712,000000,40.3001,41.1308,40.2913,40.8362,290966.96629809,0
+KB.US,D,20210713,000000,40.8452,41.5864,40.6843,40.7288,372832.0396025,0
+KB.US,D,20210714,000000,40.5145,40.5859,40.0589,40.3807,273314.25006737,0
+KB.US,D,20210715,000000,40.5681,40.7736,40.4788,40.6843,188293.02739691,0
+KB.US,D,20210716,000000,41.1308,41.1308,40.3627,40.4611,149591.85139974,0
+KB.US,D,20210719,000000,39.6303,39.6303,38.7998,38.9425,203948.37914767,0
+KB.US,D,20210720,000000,39.0943,40.0142,38.8979,39.7911,226969.57221777,0
+KB.US,D,20210721,000000,39.4695,39.8804,39.3533,39.8089,106205.15390668,0
+KB.US,D,20210722,000000,40.443,40.8452,39.9965,40.0142,109085.88193748,0
+KB.US,D,20210723,000000,40.2823,40.4877,39.7553,40.4699,176401.76722779,0
+KB.US,D,20210726,000000,40.0589,40.3717,39.9517,40.1929,104049.92597846,0
+KB.US,D,20210727,000000,40.1483,40.1929,39.782,40.1302,100517.59137404,0
+KB.US,D,20210728,000000,40.5324,40.6127,40.1036,40.5233,149547.06744279,0
+KB.US,D,20210729,000000,40.8362,41.229,40.828,40.988,117937.43102863,0
+KB.US,D,20210730,000000,40.041,40.041,39.2463,39.5587,207252.31557165,0
+KB.US,D,20210802,000000,39.3088,39.5767,38.8711,38.9961,230543.33198237,0
+KB.US,D,20210803,000000,39.7197,40.3938,39.3533,40.3627,315555.59786143,0
+KB.US,D,20210804,000000,40.8004,41.1933,40.8004,40.8452,396935.88483186,0
+KB.US,D,20210805,000000,40.9968,41.1308,40.8452,41.0862,268511.17068449,0
+KB.US,D,20210806,000000,41.0773,41.2112,40.8541,41.1576,155845.93098779,0
+KB.US,D,20210809,000000,41.4033,41.5954,41.1933,41.4167,116324.08897951,0
+KB.US,D,20210810,000000,41.0773,41.0773,40.5145,40.8541,174245.41970065,0
+KB.US,D,20210811,000000,41.2022,41.4968,41.1487,41.372,158506.09803061,0
+KB.US,D,20210812,000000,40.9968,41.1666,40.6307,40.8718,209670.64924694,0
+KB.US,D,20210813,000000,40.7868,40.7868,40.5145,40.7377,105503.16538149,0
+KB.US,D,20210816,000000,40.711,40.711,40.1929,40.6218,85326.873176636,0
+KB.US,D,20210817,000000,40.1125,40.1662,39.7545,39.9429,143437.4161159,0
+KB.US,D,20210818,000000,40.2019,40.4647,39.8177,39.8177,92844.9799496,0
+KB.US,D,20210819,000000,38.9247,39.206,38.5584,39.1211,217507.84171318,0
+KB.US,D,20210820,000000,38.603,38.8533,38.5362,38.6657,123882.50131372,0
+KB.US,D,20210823,000000,39.023,39.3533,38.9783,39.2641,117803.07915778,0
+KB.US,D,20210824,000000,39.9874,40.4521,39.9874,40.1929,120843.90983467,0
+KB.US,D,20210825,000000,40.9612,41.2022,40.711,40.9968,124845.35638815,0
+KB.US,D,20210826,000000,41.1487,41.1843,40.8452,40.8718,124612.47981201,0
+KB.US,D,20210827,000000,41.3363,42.1312,41.3363,42.1312,137070.25703655,0
+KB.US,D,20210830,000000,40.1349,40.4074,39.9785,40.0142,131794.70690785,0
+KB.US,D,20210831,000000,40.5859,40.8092,40.4611,40.6484,135405.41343693,0
+KB.US,D,20210901,000000,41.095,41.1487,40.8092,40.988,113619.13797973,0
+KB.US,D,20210902,000000,40.8452,41.0414,40.8362,40.9789,124051.56075121,0
+KB.US,D,20210903,000000,40.8182,41.104,40.6663,40.9701,105544.59054167,0
+KB.US,D,20210907,000000,39.8089,39.9161,39.5187,39.6481,260879.98442023,0
+KB.US,D,20210908,000000,40.1483,40.3449,39.907,40.0857,126748.67455852,0
+KB.US,D,20210909,000000,39.907,40.1125,39.8089,39.9874,323284.18923206,0
+KB.US,D,20210910,000000,39.782,39.782,39.2552,39.3177,178214.39788534,0
+KB.US,D,20210913,000000,39.6303,39.8804,39.4785,39.7644,220555.38998362,0
+KB.US,D,20210914,000000,40.0321,40.1929,39.7285,39.8268,167767.42032785,0
+KB.US,D,20210915,000000,40.2019,40.7824,40.1393,40.7824,219640.67766292,0
+KB.US,D,20210916,000000,39.934,39.934,39.5677,39.6839,251592.91134774,0
+KB.US,D,20210917,000000,39.2909,39.5767,38.9158,38.9247,242627.16316637,0
+KB.US,D,20210920,000000,38.4779,38.5852,37.7725,38.3351,344435.65209949,0
+KB.US,D,20210921,000000,38.7014,38.7014,38.1119,38.1923,92562.841020815,0
+KB.US,D,20210922,000000,38.429,38.889,38.3263,38.5407,132013.02869798,0
+KB.US,D,20210923,000000,39.1123,39.4785,39.0586,39.4607,293314.76524119,0
+KB.US,D,20210924,000000,39.9429,40.1839,39.7197,40.1036,291011.75025504,0
+KB.US,D,20210927,000000,40.2287,40.6573,40.05,40.6307,309481.7737001,0
+KB.US,D,20210928,000000,40.9254,41.8274,40.9254,41.2916,655735.65445176,0
+KB.US,D,20210929,000000,41.7203,41.89,41.354,41.4434,269351.98947622,0
+KB.US,D,20210930,000000,41.6577,41.9436,41.2916,41.4523,359766.32016237,0
+KB.US,D,20211001,000000,41.6043,42.1312,41.6043,41.9703,207882.64976572,0
+KB.US,D,20211004,000000,42.0328,42.082,41.5059,41.8274,269504.25492985,0
+KB.US,D,20211005,000000,41.6399,41.8811,41.2469,41.8006,185597.03318853,0
+KB.US,D,20211006,000000,40.5681,40.8986,40.3091,40.8986,159573.07580494,0
+KB.US,D,20211007,000000,41.6399,42.1758,41.5954,41.9524,274359.95546215,0
+KB.US,D,20211008,000000,41.5328,41.6131,40.988,41.0504,162626.22207,0
+KB.US,D,20211011,000000,41.0862,41.2646,40.8362,40.9166,129397.6456121,0
+KB.US,D,20211012,000000,40.8541,40.8541,40.5869,40.6218,112860.04990943,0
+KB.US,D,20211013,000000,40.5233,40.5233,39.9696,40.3361,96227.288298241,0
+KB.US,D,20211014,000000,40.8541,41.2469,40.7288,41.2022,164508.26786082,0
+KB.US,D,20211015,000000,41.9703,42.6046,41.9703,42.3544,271265.38403691,0
+KB.US,D,20211018,000000,42.158,42.5154,42.0775,42.2473,322714.31337987,0
+KB.US,D,20211019,000000,42.2117,42.3544,42.0507,42.292,90640.489668741,0
+KB.US,D,20211020,000000,42.7116,42.9976,42.6313,42.801,135743.5323119,0
+KB.US,D,20211021,000000,43.471,43.6674,43.1136,43.2476,119172.34864152,0
+KB.US,D,20211022,000000,43.6629,44.0961,43.5423,43.6496,178084.52441018,0
+KB.US,D,20211025,000000,44.775,44.8375,44.4624,44.8107,203272.14139773,0
+KB.US,D,20211026,000000,45.0608,45.0608,44.6714,44.8107,137242.6752708,0
+KB.US,D,20211027,000000,44.5874,44.5874,44.0427,44.114,115571.71850275,0
+KB.US,D,20211028,000000,44.0247,44.239,44.0069,44.1587,99037.481596847,0
+KB.US,D,20211029,000000,43.1762,43.2387,42.801,42.9351,145938.60011155,0
+KB.US,D,20211101,000000,43.2119,43.7567,43.1405,43.5961,227794.71662457,0
+KB.US,D,20211102,000000,43.4083,43.4083,42.9395,43.0155,178911.90801483,0
+KB.US,D,20211103,000000,42.2651,42.2651,41.8945,42.158,285959.00031217,0
+KB.US,D,20211104,000000,42.2651,42.2651,41.6043,41.7827,163299.10102318,0
+KB.US,D,20211105,000000,41.6935,41.7381,41.2916,41.372,141857.66203449,0
+KB.US,D,20211108,000000,41.5596,41.9793,41.5506,41.9793,94731.504136114,0
+KB.US,D,20211109,000000,42.1936,42.3187,41.8632,41.899,165511.4284965,0
+KB.US,D,20211110,000000,41.9793,42.1043,41.5417,41.7203,146531.98754113,0
+KB.US,D,20211111,000000,41.9793,42.149,41.899,42.0507,141325.85254571,0
+KB.US,D,20211112,000000,42.4884,42.5822,42.2563,42.426,219835.48787565,0
+KB.US,D,20211115,000000,42.5154,42.5867,42.3634,42.426,316535.24691971,0
+KB.US,D,20211116,000000,42.8903,43.0601,42.685,43.0601,410184.09889656,0
+KB.US,D,20211117,000000,42.3634,42.5064,41.7248,42.1221,289973.88205273,0
+KB.US,D,20211118,000000,41.9614,41.9889,41.6846,41.9793,100403.39228382,0
+KB.US,D,20211119,000000,42.2117,42.2801,41.9972,42.2651,117274.62846577,0
+KB.US,D,20211122,000000,42.542,42.792,42.408,42.408,153996.35356576,0
+KB.US,D,20211123,000000,42.56,43.1405,42.56,43.1227,120127.36652348,0
+KB.US,D,20211124,000000,43.1405,43.2565,43.0422,43.1316,83988.952462758,0
+KB.US,D,20211126,000000,41.4167,41.4523,40.5505,40.6663,161412.57683666,0
+KB.US,D,20211129,000000,41.2559,41.3898,40.7915,41.2379,379997.47271448,0
+KB.US,D,20211130,000000,39.5587,40.05,39.4516,39.6392,357185.64464313,0
+KB.US,D,20211201,000000,40.8718,41.0237,40.1662,40.2107,267850.60731948,0
+KB.US,D,20211202,000000,41.372,42.292,41.3095,42.149,327362.88811127,0
+KB.US,D,20211203,000000,42.8546,43.0064,42.5331,42.685,242264.41311508,0
+KB.US,D,20211206,000000,43.0601,43.7389,42.9887,43.6139,160100.40689803,0
+KB.US,D,20211207,000000,43.721,43.9086,43.6316,43.721,216921.17187713,0
+KB.US,D,20211208,000000,43.6943,44.239,43.6316,44.1676,236502.95705347,0
+KB.US,D,20211209,000000,43.5871,43.837,43.4172,43.6407,306818.24786051,0
+KB.US,D,20211210,000000,43.6853,43.8908,43.6523,43.7923,230902.72323689,0
+KB.US,D,20211213,000000,43.2476,43.2565,42.8812,42.9887,163742.46219698,0
+KB.US,D,20211214,000000,43.1136,43.5066,42.8367,43.0601,273699.39209713,0
+KB.US,D,20211215,000000,43.1047,43.3548,42.5242,43.2119,181715.3837199,0
+KB.US,D,20211216,000000,43.0958,43.5423,42.8546,42.9798,487991.74570131,0
+KB.US,D,20211217,000000,43.9443,43.9443,43.1227,43.203,393343.09188555,0
+KB.US,D,20211220,000000,42.5777,42.6492,41.976,42.3992,294732.17747865,0
+KB.US,D,20211221,000000,42.7385,43.0512,42.6492,42.9798,163163.6295534,0
+KB.US,D,20211222,000000,42.685,43.1851,42.6224,43.1762,174233.10411249,0
+KB.US,D,20211223,000000,43.1047,43.4083,43.1047,43.3368,339501.57964254,0
+KB.US,D,20211227,000000,42.9262,43.0869,42.6224,43.0512,96291.105436894,0
+KB.US,D,20211228,000000,42.7027,43.1047,42.7027,42.8812,84090.835964819,0
+KB.US,D,20211229,000000,42.1758,42.1758,41.899,41.9258,119748.94208725,0
+KB.US,D,20211230,000000,41.5238,41.5864,41.2379,41.3095,204388.3815247,0
+KB.US,D,20211231,000000,41.1487,41.4076,41.1129,41.229,92379.226797321,0
+KB.US,D,20220103,000000,41.5059,41.9524,41.4167,41.9079,124077.31152646,0
+KB.US,D,20220104,000000,42.2295,42.56,42.1043,42.2117,146819.72446454,0
+KB.US,D,20220105,000000,42.3723,42.408,41.7827,41.8185,114387.18284142,0
+KB.US,D,20220106,000000,41.89,42.0418,41.5238,41.8543,192771.4230919,0
+KB.US,D,20220107,000000,41.5506,42.2383,41.4167,42.1936,293632.73133553,0
+KB.US,D,20220110,000000,42.8457,43.2297,42.792,43.194,186360.59965452,0
+KB.US,D,20220111,000000,44.65,45.543,44.6143,45.5162,362605.62303299,0
+KB.US,D,20220112,000000,46.0968,46.7936,46.0968,46.7846,192784.85827899,0
+KB.US,D,20220113,000000,46.6952,47.2955,46.5792,46.7221,205772.20579446,0
+KB.US,D,20220114,000000,46.49,47.1061,46.1461,47.0972,141492.67278535,0
+KB.US,D,20220118,000000,46.4988,46.597,45.8111,45.9183,259098.70253254,0
+KB.US,D,20220119,000000,46.4719,46.8471,46.213,46.3022,164718.75245849,0
+KB.US,D,20220120,000000,44.9355,45.4973,44.5427,44.65,287614.88712039,0
+KB.US,D,20220121,000000,44.9714,45.5072,44.7839,44.9536,200541.43962271,0
+KB.US,D,20220124,000000,43.5602,43.9711,42.9083,43.9622,235459.49085654,0
+KB.US,D,20220125,000000,42.6671,43.7567,42.5957,43.453,363690.5143901,0
+KB.US,D,20220126,000000,44.4446,44.6678,43.7478,44.0247,247590.34519535,0
+KB.US,D,20220127,000000,43.3905,43.7567,42.8812,43.194,229064.3418041,0
+KB.US,D,20220128,000000,43.5871,43.9131,43.4704,43.8908,185482.83409831,0
+KB.US,D,20220131,000000,43.9354,44.5918,43.7031,44.4802,174882.47148827,0
+KB.US,D,20220201,000000,44.7035,45.284,44.4802,45.1948,234074.54698787,0
+KB.US,D,20220202,000000,45.4002,45.5877,45.1859,45.5699,135863.32939675,0
+KB.US,D,20220203,000000,44.3999,44.8553,44.114,44.4176,242314.79506665,0
+KB.US,D,20220204,000000,44.9267,45.7307,44.9267,45.4983,262844.8805314,0
+KB.US,D,20220207,000000,45.5607,46.0075,45.5341,45.7128,124413.19120358,0
+KB.US,D,20220208,000000,45.8826,47.0347,45.766,46.588,144368.92242045,0
+KB.US,D,20220209,000000,47.4722,47.8922,47.3204,47.6242,268549.2370479,0
+KB.US,D,20220210,000000,47.7851,48.6335,47.4813,48.1779,338814.14590336,0
+KB.US,D,20220211,000000,48.6247,49.4017,48.3655,48.5621,280942.07753486,0
+KB.US,D,20220214,000000,47.8208,48.1333,47.4009,47.7583,180461.4329253,0
+KB.US,D,20220215,000000,47.7494,48.6247,47.7138,48.5085,157011.43346741,0
+KB.US,D,20220216,000000,48.0976,48.4817,48.053,48.294,153633.60351446,0
+KB.US,D,20220217,000000,48.1243,48.3299,47.7583,47.937,80735.397990348,0
+KB.US,D,20220218,000000,47.4454,47.7138,47.0615,47.3652,215913.53284576,0
+KB.US,D,20220222,000000,47.124,47.5974,46.8471,47.1777,193260.68782158,0
+KB.US,D,20220223,000000,47.0794,47.2937,46.2309,46.4184,176878.71636931,0
+KB.US,D,20220224,000000,44.7393,45.3108,44.2301,45.284,348570.33092489,0
+KB.US,D,20220225,000000,44.4891,45.1545,44.2212,45.0877,432707.07044559,0
+KB.US,D,20220228,000000,44.2123,44.6054,43.837,43.9443,358197.7620702,0
+KB.US,D,20220301,000000,43.9354,44.0694,42.5154,42.6224,183243.63625081,0
+KB.US,D,20220302,000000,42.4884,43.1762,42.435,42.9798,302711.5590082,0
+KB.US,D,20220303,000000,43.1136,43.3101,42.7474,42.801,150494.24813228,0
+KB.US,D,20220304,000000,41.9347,41.9347,41.0594,41.3005,358952.3717448,0
+KB.US,D,20220307,000000,39.4337,40.1125,38.5764,38.6835,411254.43546766,0
+KB.US,D,20220308,000000,38.63,39.4425,38.1209,38.3529,354166.08634578,0
+KB.US,D,20220309,000000,39.0586,40.1215,39.0586,39.7017,282320.30380999,0
+KB.US,D,20220310,000000,39.4159,39.8089,39.3533,39.6392,259178.19405613,0
+KB.US,D,20220311,000000,39.8089,40.1036,39.3097,39.3355,191468.20994466,0
+KB.US,D,20220314,000000,40.3627,40.8404,39.9965,40.0054,290585.18306509,0
+KB.US,D,20220315,000000,40.3449,40.9701,40.3091,40.8452,197695.41915854,0
+KB.US,D,20220316,000000,41.4523,42.4617,41.2469,42.3992,208661.89061665,0
+KB.US,D,20220317,000000,42.3098,42.8812,42.1758,42.8546,156311.68414007,0
+KB.US,D,20220318,000000,42.542,42.542,42.1401,42.4528,230200.7347117,0
+KB.US,D,20220321,000000,42.2563,42.4795,42.0864,42.3992,159258.46850737,0
+KB.US,D,20220322,000000,42.953,43.4799,42.953,43.1583,178886.15723959,0
+KB.US,D,20220323,000000,43.7746,44.0872,43.1851,43.2565,286788.62311466,0
+KB.US,D,20220324,000000,44.2479,44.3284,43.6586,43.9532,325579.36702574,0
+KB.US,D,20220325,000000,44.0247,44.3016,43.8816,44.1766,191657.42216277,0
+KB.US,D,20220328,000000,44.2838,44.4802,44.114,44.4624,156906.19116858,0
+KB.US,D,20220329,000000,44.6259,45.013,44.5044,44.8511,240776.99108827,0
+KB.US,D,20220330,000000,44.4549,44.4549,43.6446,43.8427,347441.68022309,0
+KB.US,D,20220331,000000,44.842,44.8601,43.9598,43.9598,315749.74006411,0
+KB.US,D,20220401,000000,44.8331,44.8331,44.3559,44.743,374320.56872916,0
+KB.US,D,20220404,000000,44.8781,45.301,44.8241,45.1571,152309.25837573,0
+KB.US,D,20220405,000000,44.2028,44.5899,43.4825,43.5276,149277.91335825,0
+KB.US,D,20220406,000000,43.4195,43.8967,43.4085,43.8337,301258.37799079,0
+KB.US,D,20220407,000000,43.0685,43.1764,42.3391,43.1044,345728.8425474,0
+KB.US,D,20220408,000000,42.6723,44.0947,42.5643,43.4106,722793.06176875,0
+KB.US,D,20220411,000000,43.6085,44.4549,43.6085,43.8877,347616.07420174,0
+KB.US,D,20220412,000000,43.9687,44.3649,43.5095,43.5095,266127.43300436,0
+KB.US,D,20220413,000000,43.5636,43.6896,43.2846,43.6446,202552.49686267,0
+KB.US,D,20220414,000000,43.6446,43.7616,43.2487,43.4375,149101.29780025,0
+KB.US,D,20220418,000000,43.3746,43.6986,43.3746,43.4916,112836.23655774,0
+KB.US,D,20220419,000000,43.2486,43.5005,43.2305,43.4465,97023.034773603,0
+KB.US,D,20220420,000000,44.0138,44.3198,43.8608,44.2208,185931.7509863,0
+KB.US,D,20220421,000000,44.1307,44.2387,43.4646,43.5546,282105.03166009,0
+KB.US,D,20220422,000000,44.4189,44.716,42.8795,43.2755,251994.8559954,0
+KB.US,D,20220425,000000,42.9514,43.3116,42.4111,43.2486,216863.91100897,0
+KB.US,D,20220426,000000,42.8795,42.8828,41.97,41.9882,192757.55352658,0
+KB.US,D,20220427,000000,41.628,41.628,40.971,41.106,236545.993224,0
+KB.US,D,20220428,000000,41.574,42.2222,41.439,42.1861,247766.07971048,0
+KB.US,D,20220429,000000,41.9882,42.1861,41.304,41.3401,210079.20768659,0
+KB.US,D,20220502,000000,41.3579,41.4031,40.7009,41.277,180498.87869589,0
+KB.US,D,20220503,000000,41.6461,42.1951,41.5831,41.9791,179514.71904566,0
+KB.US,D,20220504,000000,42.3391,43.6986,41.2319,43.6896,305142.8094771,0
+KB.US,D,20220505,000000,43.0595,43.1405,41.8982,42.123,249941.00589012,0
+KB.US,D,20220506,000000,41.7722,42.3302,41.7722,42.1771,148287.08896998,0
+KB.US,D,20220509,000000,41.5021,41.691,40.944,41.124,125899.12311164,0
+KB.US,D,20220510,000000,41.331,41.331,40.4082,40.7278,229224.77848957,0
+KB.US,D,20220511,000000,40.4577,40.8629,39.7285,39.7825,258117.52867271,0
+KB.US,D,20220512,000000,39.8095,40.2373,39.4089,39.9896,196036.60464114,0
+KB.US,D,20220513,000000,40.6556,41.3265,40.6197,41.178,150829.68653136,0
+KB.US,D,20220516,000000,41.259,41.259,40.8179,41.097,160891.21938896,0
+KB.US,D,20220517,000000,41.457,41.8711,41.367,41.8621,136591.58450347,0
+KB.US,D,20220518,000000,41.016,41.088,40.2146,40.3946,245361.22006854,0
+KB.US,D,20220519,000000,39.7465,40.5903,39.7465,40.3856,170189.63974123,0
+KB.US,D,20220520,000000,41.0519,41.223,40.1967,40.8359,180505.54343393,0
+KB.US,D,20220523,000000,41.5111,42.2941,41.5111,41.9341,204916.25728671,0
+KB.US,D,20220524,000000,42.0691,42.5868,41.8621,42.5103,191576.78410424,0
+KB.US,D,20220525,000000,42.2762,42.4922,42.0241,42.4382,546159.73113473,0
+KB.US,D,20220526,000000,42.3932,43.1494,42.1682,43.1044,174904.94190291,0
+KB.US,D,20220527,000000,43.2035,43.7167,43.2035,43.6177,129304.80424891,0
+KB.US,D,20220531,000000,43.9057,44.2659,43.6536,44.0588,175280.38881237,0
+KB.US,D,20220601,000000,44.0407,44.1488,43.4736,43.9057,164090.29364706,0
+KB.US,D,20220602,000000,42.4292,42.9964,42.2041,42.8254,245140.17292362,0
+KB.US,D,20220603,000000,42.2222,42.3932,42.0421,42.3932,220873.86172833,0
+KB.US,D,20220606,000000,42.8165,42.8165,42.1951,42.3122,182693.79908964,0
+KB.US,D,20220607,000000,41.2319,41.7722,41.2319,41.7631,340952.44695371,0
+KB.US,D,20220608,000000,41.3401,41.5021,41.0653,41.214,438936.31479441,0
+KB.US,D,20220609,000000,40.917,40.9259,40.2957,40.3946,270440.62930443,0
+KB.US,D,20220610,000000,39.0624,39.2334,38.5131,38.5221,609814.64413287,0
+KB.US,D,20220613,000000,37.6668,37.757,36.8026,36.9197,343026.29127311,0
+KB.US,D,20220614,000000,37.955,38.0494,37.5138,37.7839,240773.65871925,0
+KB.US,D,20220615,000000,37.838,38.4686,37.5589,38.1442,237343.54020917,0
+KB.US,D,20220616,000000,36.6857,36.8026,36.4155,36.6676,345705.51596426,0
+KB.US,D,20220617,000000,36.6225,36.7036,36.0195,36.4695,605693.61444622,0
+KB.US,D,20220621,000000,35.8844,36.4155,35.6233,36.0644,352170.31186084,0
+KB.US,D,20220622,000000,33.9398,34.2173,33.8318,34.0029,611414.18126192,0
+KB.US,D,20220623,000000,33.3997,33.5076,33.1205,33.3997,311619.82406008,0
+KB.US,D,20220624,000000,33.8137,34.8221,33.8137,34.7951,192530.9524333,0
+KB.US,D,20220627,000000,34.624,34.8041,34.228,34.372,243781.6771536,0
+KB.US,D,20220628,000000,34.6656,35.0475,34.1836,34.2928,323414.61032629,0
+KB.US,D,20220629,000000,33.7471,33.9382,33.3925,33.7471,334352.82372793,0
+KB.US,D,20220630,000000,33.4651,34.1109,33.2378,33.829,313215.36137684,0
+KB.US,D,20220701,000000,33.3925,33.8472,33.1162,33.6926,225222.50944302,0
+KB.US,D,20220705,000000,32.9195,32.9195,32.0648,32.6194,408042.5348439,0
+KB.US,D,20220706,000000,32.1194,32.1194,31.6373,31.992,221821.29359389,0
+KB.US,D,20220707,000000,32.3376,32.6918,32.2375,32.4195,180147.8771586,0
+KB.US,D,20220708,000000,32.8013,33.0894,32.5831,32.9651,174840.96875644,0
+KB.US,D,20220711,000000,32.5376,32.6286,31.7102,31.7646,431794.96366419,0
+KB.US,D,20220712,000000,31.4827,32.2467,31.4736,31.9283,241822.81802964,0
+KB.US,D,20220713,000000,31.4645,31.5373,31.0553,31.3645,217254.4492934,0
+KB.US,D,20220714,000000,30.8461,31.0098,30.2733,30.7734,338523.79421475,0
+KB.US,D,20220715,000000,30.7097,30.9826,30.146,30.8735,469394.17876711,0
+KB.US,D,20220718,000000,31.901,32.092,31.6828,31.7465,434103.12792779,0
+KB.US,D,20220719,000000,32.2921,32.865,32.2921,32.8013,261020.49869374,0
+KB.US,D,20220720,000000,33.4106,33.5835,33.1287,33.3197,386660.95030771,0
+KB.US,D,20220721,000000,33.6744,33.8698,32.9378,33.4742,270300.44067589,0
+KB.US,D,20220722,000000,33.0105,33.147,32.6194,32.8559,223807.26055915,0
+KB.US,D,20220725,000000,32.8832,33.3386,32.8832,33.1742,245483.55115662,0
+KB.US,D,20220726,000000,33.0195,33.156,32.8104,32.8286,160670.88552596,0
+KB.US,D,20220727,000000,32.9742,33.2742,32.5649,33.1013,565141.75885096,0
+KB.US,D,20220728,000000,33.1742,33.256,32.8832,33.2378,649146.18211204,0
+KB.US,D,20220729,000000,33.4379,33.7289,33.356,33.7199,313280.2406963,0
+KB.US,D,20220801,000000,33.1924,33.4651,33.0195,33.2651,287397.79082857,0
+KB.US,D,20220802,000000,32.8377,33.1013,32.5287,32.6922,230548.11188638,0
+KB.US,D,20220803,000000,33.0469,33.3197,32.9014,33.256,171493.63573195,0
+KB.US,D,20220804,000000,33.4288,33.5198,33.2106,33.4198,148162.37266343,0
+KB.US,D,20220805,000000,34.9385,35.0294,34.6928,34.9748,275368.72514037,0
+KB.US,D,20220808,000000,35.1566,35.4932,34.911,35.1931,328436.70951251,0
+KB.US,D,20220809,000000,35.2658,35.6114,35.1203,35.6114,334029.5267801,0
+KB.US,D,20220810,000000,35.8114,36.3753,35.8114,36.0661,293617.40830114,0
+KB.US,D,20220811,000000,36.6662,36.8754,36.5662,36.6845,222683.41878811,0
+KB.US,D,20220812,000000,36.548,36.8209,36.4479,36.8026,177575.79701922,0
+KB.US,D,20220815,000000,36.5298,36.639,36.3934,36.5571,212850.35311631,0
+KB.US,D,20220816,000000,36.1935,36.7663,35.7659,36.6662,315036.38091973,0
+KB.US,D,20220817,000000,36.0842,36.2298,35.6842,35.7479,354562.18191586,0
+KB.US,D,20220818,000000,35.1839,35.1839,34.7838,34.9201,270266.35154194,0
+KB.US,D,20220819,000000,34.6928,34.6928,34.3928,34.5201,219402.06473257,0
+KB.US,D,20220822,000000,33.7017,33.7653,33.5562,33.6653,285559.17689396,0
+KB.US,D,20220823,000000,33.4835,33.9926,33.3197,33.829,499362.92611152,0
+KB.US,D,20220824,000000,34.4019,34.5698,34.2019,34.3747,275171.88788301,0
+KB.US,D,20220825,000000,34.511,34.6747,34.1745,34.6747,181406.97581597,0
+KB.US,D,20220826,000000,34.5656,34.7292,33.7744,33.8108,441944.72838693,0
+KB.US,D,20220829,000000,33.4106,33.5743,33.2642,33.4106,389478.25228168,0
+KB.US,D,20220830,000000,33.7563,33.7563,33.2833,33.3379,365216.68575103,0
+KB.US,D,20220831,000000,33.829,33.829,33.256,33.2651,520627.94780257,0
+KB.US,D,20220901,000000,32.3195,32.3195,31.4736,32.1011,475807.33454859,0
+KB.US,D,20220902,000000,31.8374,32.6013,31.8011,32.0192,562137.51646499,0
+KB.US,D,20220906,000000,31.9648,32.2103,31.8374,31.9465,364567.8925564,0
+KB.US,D,20220907,000000,31.128,31.7011,30.9189,31.6373,445334.94774123,0
+KB.US,D,20220908,000000,31.7374,32.1103,31.4827,32.1103,557787.30311253,0
+KB.US,D,20220909,000000,32.4376,32.7104,32.374,32.5196,290910.07127542,0
+KB.US,D,20220912,000000,32.6741,33.0014,32.5649,32.6831,235166.63971255,0
+KB.US,D,20220913,000000,32.5739,32.5922,31.992,32.0466,510771.78949164,0
+KB.US,D,20220914,000000,32.4558,32.6649,32.283,32.5196,273389.35607201,0
+KB.US,D,20220915,000000,32.2921,32.5104,32.1194,32.2103,261375.68547656,0
+KB.US,D,20220916,000000,32.1558,33.0105,32.083,32.9286,896899.40980038,0
+KB.US,D,20220919,000000,32.4104,33.065,32.4104,32.9559,395261.30890973,0
+KB.US,D,20220920,000000,32.6649,32.7741,32.2921,32.5287,306958.35582187,0
+KB.US,D,20220921,000000,32.0648,32.3195,31.6373,31.6828,545392.05414669,0
+KB.US,D,20220922,000000,31.7374,31.901,31.601,31.7282,454650.07850682,0
+KB.US,D,20220923,000000,31.419,31.5645,30.6007,30.928,343641.56290594,0
+KB.US,D,20220926,000000,29.2639,29.7276,29.1547,29.4458,450380.13956658,0
+KB.US,D,20220927,000000,28.5182,28.6547,27.9453,28.1636,658162.20821841,0
+KB.US,D,20220928,000000,28.2873,29.0051,28.1309,28.9131,657596.33960242,0
+KB.US,D,20220929,000000,28.5175,28.5543,28.0849,28.3427,396812.71164021,0
+KB.US,D,20220930,000000,28.2137,28.3518,27.7353,27.7353,385465.36317273,0
+KB.US,D,20221003,000000,28.0298,28.95,27.8089,28.7475,384484.070732,0
+KB.US,D,20221004,000000,29.2537,30.1278,29.2352,30.0174,369161.56418234,0
+KB.US,D,20221005,000000,30.1555,30.3579,29.861,30.1922,246227.24674003,0
+KB.US,D,20221006,000000,29.9254,30.0358,29.6678,29.7322,223134.81665633,0
+KB.US,D,20221007,000000,29.6494,29.723,29.4376,29.5666,214713.95826957,0
+KB.US,D,20221010,000000,29.5021,29.5849,29.1064,29.1248,203947.9956889,0
+KB.US,D,20221011,000000,28.6464,29.0051,28.5543,28.6738,210413.87611234,0
+KB.US,D,20221012,000000,28.7014,28.7383,28.4439,28.4715,372950.89612125,0
+KB.US,D,20221013,000000,28.0849,29.502,27.9929,29.272,473075.32615382,0
+KB.US,D,20221014,000000,29.9437,30.0543,29.3732,29.4284,337890.61038993,0
+KB.US,D,20221017,000000,29.7965,29.9898,29.3365,29.5204,828735.69733099,0
+KB.US,D,20221018,000000,30.6432,30.7122,30.0174,30.3579,446801.03088023,0
+KB.US,D,20221019,000000,30.3579,30.6432,30.1462,30.3854,296853.46040166,0
+KB.US,D,20221020,000000,30.0266,30.4131,29.7046,29.7965,171406.68656624,0
+KB.US,D,20221021,000000,29.4008,30.1002,29.3732,30.091,167520.63809663,0
+KB.US,D,20221024,000000,29.3088,29.594,29.0144,29.1156,334907.61177441,0
+KB.US,D,20221025,000000,29.491,30.7169,28.9776,29.8241,306615.30978716,0
+KB.US,D,20221026,000000,29.7367,29.8886,29.4837,29.6769,256966.0417559,0
+KB.US,D,20221027,000000,30.2383,30.6064,29.907,30.0083,527105.09233413,0
+KB.US,D,20221028,000000,30.6709,32.2534,30.6432,31.3058,1066119.3583759,0
+KB.US,D,20221031,000000,30.8455,31.002,30.6892,30.8639,300548.24921505,0
+KB.US,D,20221101,000000,30.956,31.0664,30.6801,30.8639,332071.31800884,0
+KB.US,D,20221102,000000,31.1032,31.5081,30.5972,30.5972,320366.44438853,0
+KB.US,D,20221103,000000,30.3026,30.5604,29.9715,30.3486,154259.60636432,0
+KB.US,D,20221104,000000,31.0941,31.4069,30.9283,31.3701,174884.1348612,0
+KB.US,D,20221107,000000,31.6738,31.8947,31.4713,31.6553,193126.61127603,0
+KB.US,D,20221108,000000,31.775,32.3271,31.775,31.8395,217753.46541988,0
+KB.US,D,20221109,000000,32.6676,32.8518,32.2719,32.3915,180764.28258745,0
+KB.US,D,20221110,000000,33.643,33.9099,33.4774,33.7902,162037.13681651,0
+KB.US,D,20221111,000000,34.4529,34.4529,33.9329,34.2872,228894.34039485,0
+KB.US,D,20221114,000000,34.2781,34.6276,34.1215,34.3239,188747.19982957,0
+KB.US,D,20221115,000000,35.005,35.2073,34.3608,34.6276,157469.72582161,0
+KB.US,D,20221116,000000,34.6001,34.6001,34.14,34.2136,146231.04761334,0
+KB.US,D,20221117,000000,33.2934,33.6153,33.0724,33.5786,198644.88703909,0
+KB.US,D,20221118,000000,33.8639,33.9007,33.6063,33.7902,95672.209512431,0
+KB.US,D,20221121,000000,33.6522,33.8087,33.5328,33.6522,98771.485305312,0
+KB.US,D,20221122,000000,33.9099,34.1768,33.9099,34.002,175718.72245199,0
+KB.US,D,20221123,000000,34.1215,34.4713,34.0848,34.4713,93256.469650028,0
+KB.US,D,20221125,000000,34.5725,34.7611,34.5127,34.591,51585.772050513,0
+KB.US,D,20221128,000000,33.9468,34.0065,33.597,33.6246,143350.19904149,0
+KB.US,D,20221129,000000,35.3547,35.6308,35.3086,35.4835,211140.8801465,0
+KB.US,D,20221130,000000,36.3668,36.468,35.5249,36.2657,332582.06822716,0
+KB.US,D,20221201,000000,37.5724,37.6184,36.6752,37.241,303273.69931622,0
+KB.US,D,20221202,000000,36.5601,36.7994,36.4588,36.5878,174936.29658562,0
+KB.US,D,20221205,000000,36.6891,37.1766,36.3025,36.3854,243251.85504266,0
+KB.US,D,20221206,000000,36.1276,36.2565,35.9527,36.1644,257182.29557174,0
+KB.US,D,20221207,000000,35.3547,35.5387,35.1891,35.4466,192724.53131692,0
+KB.US,D,20221208,000000,35.281,35.6952,35.281,35.4283,199223.01281813,0
+KB.US,D,20221209,000000,36.8638,37.0754,36.5325,36.6891,507321.6716436,0
+KB.US,D,20221212,000000,37.1582,37.508,37.1582,37.4711,352957.74183043,0
+KB.US,D,20221213,000000,38.0049,38.327,37.5264,37.6736,210533.41339748,0
+KB.US,D,20221214,000000,37.1951,37.6736,36.8546,37.2503,327733.20126088,0
+KB.US,D,20221215,000000,36.3025,36.3025,35.5755,35.6032,178860.37964596,0
+KB.US,D,20221216,000000,36.1184,36.4037,35.87,35.9988,293365.14508078,0
+KB.US,D,20221219,000000,36.7534,36.8638,36.2657,36.4496,228371.63644802,0
+KB.US,D,20221220,000000,37.5356,37.8301,37.4895,37.5907,253044.13210074,0
+KB.US,D,20221221,000000,37.0754,37.2871,36.7442,37.2778,296718.70928023,0
+KB.US,D,20221222,000000,37.2227,37.4619,37.0386,37.4251,260019.67603991,0
+KB.US,D,20221223,000000,36.8087,37.1582,36.6614,37.1582,126356.34390506,0
+KB.US,D,20221227,000000,37.1582,37.2964,36.919,37.0754,144292.3701889,0
+KB.US,D,20221228,000000,36.5692,36.8179,36.33,36.4313,168560.61247734,0
+KB.US,D,20221229,000000,36.9099,36.9288,36.5711,36.8815,127329.87093257,0
+KB.US,D,20221230,000000,36.7017,36.9572,36.5069,36.5882,125291.63780701,0
+KB.US,D,20230103,000000,36.9855,37.0471,36.5219,36.7396,254950.31423919,0
+KB.US,D,20230104,000000,37.7996,38.2917,37.7521,38.1875,216515.51385437,0
+KB.US,D,20230105,000000,39.3233,39.7113,38.9731,39.5787,377370.04036383,0
+KB.US,D,20230106,000000,42.4558,42.8107,42.0962,42.7208,333620.40710106,0
+KB.US,D,20230109,000000,43.4401,43.7619,43.2604,43.2981,332059.76929575,0
+KB.US,D,20230110,000000,43.582,43.8944,43.5442,43.7903,223295.88812432,0
+KB.US,D,20230111,000000,42.5316,42.825,42.4937,42.7208,320916.58290789,0
+KB.US,D,20230112,000000,42.9859,43.4401,42.5978,43.1183,209331.50814121,0
+KB.US,D,20230113,000000,43.2225,43.885,43.2225,43.8092,198725.08817522,0
+KB.US,D,20230117,000000,44.8882,45.049,44.4055,44.784,399064.70212331,0
+KB.US,D,20230118,000000,44.8598,44.8693,43.7807,43.7998,266967.3310028,0
+KB.US,D,20230119,000000,43.3833,43.7146,43.213,43.5915,225063.62478532,0
+KB.US,D,20230120,000000,43.5348,44.1731,43.4496,44.0269,202428.56516076,0
+KB.US,D,20230123,000000,44.2256,44.7934,44.1783,44.7366,115076.16976246,0
+KB.US,D,20230124,000000,44.1783,44.7461,44.1594,44.5001,110616.1479776,0
+KB.US,D,20230125,000000,44.6989,45.068,44.6042,45.068,147302.23098408,0
+KB.US,D,20230126,000000,45.3236,45.6925,45.2572,45.6925,104532.09077854,0
+KB.US,D,20230127,000000,44.6989,44.7178,44.3581,44.4717,157421.54598849,0
+KB.US,D,20230130,000000,43.885,44.5379,43.8187,44.3392,130408.88147061,0
+KB.US,D,20230131,000000,43.2225,43.3739,43.0521,43.3739,245961.58992651,0
+KB.US,D,20230201,000000,44.1215,44.3392,43.5631,44.1878,202220.40967826,0
+KB.US,D,20230202,000000,43.6388,43.7713,43.2414,43.3264,182146.61345254,0
+KB.US,D,20230203,000000,43.0048,43.4023,42.9113,42.9859,128338.94954061,0
+KB.US,D,20230206,000000,41.6703,41.8596,41.4432,41.765,174841.09565568,0
+KB.US,D,20230207,000000,41.5283,41.8455,41.2255,41.6987,174219.79908864,0
+KB.US,D,20230208,000000,42.1057,42.1766,41.8123,41.8218,182387.52436629,0
+KB.US,D,20230209,000000,41.1308,41.1972,40.3549,40.402,245791.47300934,0
+KB.US,D,20230210,000000,41.1877,41.8596,41.0457,41.765,238223.91176244,0
+KB.US,D,20230213,000000,41.2728,41.5757,41.1783,41.5757,98101.459984263,0
+KB.US,D,20230214,000000,39.7869,40.3549,39.5125,39.9857,239526.73262497,0
+KB.US,D,20230215,000000,37.6008,37.7617,37.1465,37.667,374939.79869002,0
+KB.US,D,20230216,000000,36.9288,37.0614,36.4463,36.6734,311099.46317249,0
+KB.US,D,20230217,000000,36.5976,36.891,36.4746,36.7774,192866.0924877,0
+KB.US,D,20230221,000000,36.8058,37.0045,36.484,36.5691,259697.73851764,0
+KB.US,D,20230222,000000,36.4368,36.5502,36.2047,36.3326,188051.04409309,0
+KB.US,D,20230223,000000,36.7679,36.8815,36.4324,36.6922,142691.11156472,0
+KB.US,D,20230224,000000,36.3326,36.361,36.1148,36.3326,126601.85505724,0
+KB.US,D,20230227,000000,36.6071,36.6875,36.342,36.4368,140538.76274317,0
+KB.US,D,20230228,000000,36.6827,36.8531,36.4272,36.4652,202465.54709927,0
+KB.US,D,20230301,000000,36.995,37.3926,36.8058,37.0991,169066.63011333,0
+KB.US,D,20230302,000000,36.2285,36.3657,36.0959,36.2663,165033.48556161,0
+KB.US,D,20230303,000000,36.3043,36.9004,36.2853,36.8626,121181.35949782,0
+KB.US,D,20230306,000000,36.7679,36.9383,36.5882,36.7206,135111.92742286,0
+KB.US,D,20230307,000000,36.6922,36.7206,35.9729,36.0204,277789.30283899,0
+KB.US,D,20230308,000000,36.1338,36.342,36.0155,36.2475,144585.64344348,0
+KB.US,D,20230309,000000,36.2001,36.3326,35.5376,35.5945,241949.57791108,0
+KB.US,D,20230310,000000,35.6416,35.7648,35.0644,35.1307,197440.22996854,0
+KB.US,D,20230313,000000,35.4808,35.7174,35.1118,35.3957,321427.99028621,0
+KB.US,D,20230314,000000,35.1497,35.32,34.7237,35.0833,321697.43012396,0
+KB.US,D,20230315,000000,35.0077,35.0077,33.6827,34.2694,331818.858382,0
+KB.US,D,20230316,000000,34.2126,34.8657,34.0991,34.7426,575060.69088746,0
+KB.US,D,20230317,000000,34.5628,34.6954,33.8152,33.8246,508032.51226998,0
+KB.US,D,20230320,000000,34.3831,35.32,34.3831,34.9698,437035.64333647,0
+KB.US,D,20230321,000000,35.3862,35.4808,35.1591,35.3105,236946.44994346,0
+KB.US,D,20230322,000000,35.4903,35.7932,35.2347,35.2347,202269.01451173,0
+KB.US,D,20230323,000000,35.7742,36.1148,35.0171,35.3294,420037.68776834,0
+KB.US,D,20230324,000000,33.7489,34.3357,33.588,34.3073,296673.33727135,0
+KB.US,D,20230327,000000,34.525,34.525,34.17,34.3357,224126.39680068,0
+KB.US,D,20230328,000000,34.6385,35.0644,34.5818,34.8562,239615.4892774,0
+KB.US,D,20230329,000000,35.1864,35.3489,34.9759,35.0046,282991.56891714,0
+KB.US,D,20230330,000000,34.756,35.0524,34.6125,34.8229,180835.6024582,0
+KB.US,D,20230331,000000,34.8802,34.9951,34.6602,34.8325,292491.67752431,0
+KB.US,D,20230403,000000,34.3638,34.7751,34.3351,34.6889,189797.23913793,0
+KB.US,D,20230404,000000,34.8325,35.0716,34.6316,34.909,617500.78600645,0
+KB.US,D,20230405,000000,34.8994,35.0332,34.6505,34.8038,360728.09486096,0
+KB.US,D,20230406,000000,33.8857,34.1534,33.8857,34.1056,200915.90025708,0
+KB.US,D,20230410,000000,33.7612,33.9621,33.7135,33.9334,259743.17414713,0
+KB.US,D,20230411,000000,34.2395,34.4404,34.0865,34.2491,298412.77757299,0
+KB.US,D,20230412,000000,34.2682,34.2778,33.7708,33.7708,298526.74541783,0
+KB.US,D,20230413,000000,34.4404,34.9473,34.3877,34.842,256369.09859404,0
+KB.US,D,20230414,000000,35.6359,35.7889,35.2724,35.4637,293810.14956411,0
+KB.US,D,20230417,000000,35.129,35.2724,34.7177,35.0237,393655.39182958,0
+KB.US,D,20230418,000000,35.2533,35.5163,35.1194,35.4733,280945.37559288,0
+KB.US,D,20230419,000000,35.3681,35.7984,35.3681,35.7124,243394.53908421,0
+KB.US,D,20230420,000000,36.2957,36.4775,35.9802,35.9897,234498.77372765,0
+KB.US,D,20230421,000000,35.9802,36.0375,35.3967,35.6167,195557.32039666,0
+KB.US,D,20230424,000000,35.1481,35.4255,35.129,35.4255,183874.04793612,0
+KB.US,D,20230425,000000,35.2245,35.3264,34.6698,34.7751,257659.34006678,0
+KB.US,D,20230426,000000,34.4404,34.842,34.4404,34.6508,211774.21281326,0
+KB.US,D,20230427,000000,34.3159,35.1481,34.1534,35.1385,166073.10703397,0
+KB.US,D,20230428,000000,35.2245,35.6692,35.0907,35.6646,194961.34175853,0
+KB.US,D,20230501,000000,35.7505,35.9897,35.3681,35.4446,202839.76112404,0
+KB.US,D,20230502,000000,35.2916,35.2916,34.7081,35.0142,207936.94684492,0
+KB.US,D,20230503,000000,34.4977,35.0764,34.4785,34.4881,287970.60448695,0
+KB.US,D,20230504,000000,34.909,35.0619,34.6985,35.0142,200544.72057894,0
+KB.US,D,20230505,000000,35.5307,35.9802,35.3298,35.9515,251885.66631278,0
+KB.US,D,20230508,000000,36.1523,36.1523,35.7984,35.8845,270555.48133475,0
+KB.US,D,20230509,000000,35.5402,35.6932,35.4733,35.6454,252708.53506403,0
+KB.US,D,20230510,000000,35.3871,35.4446,35.0332,35.3585,232096.03879706,0
+KB.US,D,20230511,000000,35.2533,35.4541,35.1481,35.4255,125007.04213687,0
+KB.US,D,20230512,000000,34.909,35.1098,34.7177,34.9281,200898.12545559,0
+KB.US,D,20230515,000000,35.129,35.6167,35.0046,35.4924,250705.21037865,0
+KB.US,D,20230516,000000,35.4828,35.5307,35.1003,35.129,280681.89030023,0
+KB.US,D,20230517,000000,35.1003,35.6454,35.1003,35.5688,284883.0169108,0
+KB.US,D,20230518,000000,35.5115,35.6646,35.2245,35.5211,271894.86490571,0
+KB.US,D,20230519,000000,35.7601,35.8558,35.5066,35.6646,160626.69874267,0
+KB.US,D,20230522,000000,35.8367,36.248,35.8367,36.1044,247770.27697998,0
+KB.US,D,20230523,000000,35.8176,36.0567,35.6454,35.7124,242129.39144888,0
+KB.US,D,20230524,000000,35.7028,35.7124,35.3681,35.3681,188424.3971171,0
+KB.US,D,20230525,000000,34.7081,34.8706,34.5551,34.756,250362.26126759,0
+KB.US,D,20230526,000000,34.6602,35.0812,34.6412,35.0716,181758.84655903,0
+KB.US,D,20230530,000000,35.1959,35.3681,34.8229,34.9951,230661.50775931,0
+KB.US,D,20230531,000000,34.6508,34.6508,34.0291,34.4308,342168.0653776,0
+KB.US,D,20230601,000000,34.1056,34.6602,33.9621,34.5263,291178.4333673,0
+KB.US,D,20230602,000000,35.2341,35.6646,35.2341,35.5784,221095.52782898,0
+KB.US,D,20230605,000000,35.7124,35.7889,35.502,35.5211,131853.4774395,0
+KB.US,D,20230606,000000,35.4924,36.2097,35.4924,36.1714,258463.38843998,0
+KB.US,D,20230607,000000,35.7793,36.0758,35.6646,35.6646,360172.8937086,0
+KB.US,D,20230608,000000,35.7889,35.9563,35.5807,35.9418,167314.20640847,0
+KB.US,D,20230609,000000,36.86,36.86,36.6114,36.8314,250610.06291187,0
+KB.US,D,20230612,000000,36.3818,36.3914,35.9802,36.2001,264881.13735378,0
+KB.US,D,20230613,000000,36.4584,36.8887,36.4105,36.6879,149322.97057273,0
+KB.US,D,20230614,000000,36.7166,37.0131,36.5924,36.707,252872.69058366,0
+KB.US,D,20230615,000000,36.2288,36.6783,36.2288,36.6592,167901.82043413,0
+KB.US,D,20230616,000000,36.5827,36.707,36.2527,36.3149,205126.43705667,0
+KB.US,D,20230620,000000,35.7028,35.7028,35.2436,35.2533,274458.61862624,0
+KB.US,D,20230621,000000,34.6698,34.8994,34.6316,34.7368,168958.8983344,0
+KB.US,D,20230622,000000,35.2149,35.3011,34.9377,35.0142,205303.13949499,0
+KB.US,D,20230623,000000,34.3255,34.3638,34.0099,34.0865,135289.24200951,0
+KB.US,D,20230626,000000,34.5168,34.6985,34.4595,34.603,144622.05836738,0
+KB.US,D,20230627,000000,34.842,35.3249,34.842,35.2149,195643.05767443,0
+KB.US,D,20230628,000000,35.4834,35.4834,35.1451,35.1741,154237.56365493,0
+KB.US,D,20230629,000000,34.5555,34.8831,34.5555,34.8358,146159.65524747,0
+KB.US,D,20230630,000000,35.3191,35.4738,35.1451,35.1837,158536.19447371,0
+KB.US,D,20230703,000000,36.0343,36.3036,36.0343,36.189,117453.49175083,0
+KB.US,D,20230705,000000,35.5511,35.6574,35.2901,35.5511,270926.50951525,0
+KB.US,D,20230706,000000,34.8358,34.8745,34.0193,34.4685,216963.43285886,0
+KB.US,D,20230707,000000,34.5555,35.2804,34.5555,35.0678,216467.87469708,0
+KB.US,D,20230710,000000,34.9228,35.1451,34.7972,34.9614,138052.77893077,0
+KB.US,D,20230711,000000,35.4448,35.7154,35.3191,35.6961,178014.00973847,0
+KB.US,D,20230712,000000,36.0536,36.1793,35.9087,36.1697,182604.3887861,0
+KB.US,D,20230713,000000,36.1793,36.4886,36.1745,36.4306,251237.64234026,0
+KB.US,D,20230714,000000,37.3102,37.3102,36.7593,36.9913,206009.42489034,0
+KB.US,D,20230717,000000,37.0976,37.5568,36.9332,37.4359,179788.29417991,0
+KB.US,D,20230718,000000,37.1362,37.4794,36.9139,37.4649,236794.03587553,0
+KB.US,D,20230719,000000,37.0783,37.1556,36.8753,37.0203,327321.85598029,0
+KB.US,D,20230720,000000,36.7303,36.8753,36.4017,36.5467,212748.60206327,0
+KB.US,D,20230721,000000,36.9623,36.9623,36.4596,36.595,313031.36560731,0
+KB.US,D,20230724,000000,36.0633,36.5998,35.9667,36.4017,221385.17729194,0
+KB.US,D,20230725,000000,36.9236,37.2909,36.6336,37.1072,237865.84851771,0
+KB.US,D,20230726,000000,37.8032,38.2576,37.7452,38.0739,349887.85728453,0
+KB.US,D,20230727,000000,39.1661,39.1661,38.5668,38.5958,232586.44705725,0
+KB.US,D,20230728,000000,39.2627,39.34,38.9921,39.1371,195131.9749677,0
+KB.US,D,20230731,000000,38.9342,39.0404,38.7601,38.8278,203598.88101363,0
+KB.US,D,20230801,000000,39.4947,39.5479,39.0704,39.34,217423.81570227,0
+KB.US,D,20230802,000000,39.0308,39.1902,38.5958,38.7698,194038.43639358,0
+KB.US,D,20230803,000000,38.0255,38.3155,37.8032,38.1995,152748.82003322,0
+KB.US,D,20230804,000000,38.6248,39.0211,38.5378,38.5378,124422.34306136,0
+KB.US,D,20230807,000000,38.2285,38.4846,38.0158,38.3445,101216.97861729,0
+KB.US,D,20230808,000000,37.9772,38.2672,37.6776,38.2285,127019.10921182,0
+KB.US,D,20230809,000000,37.7355,38.0932,37.3924,37.6872,563119.60269133,0
+KB.US,D,20230810,000000,38.1898,38.3155,37.7452,37.8612,358585.47203626,0
+KB.US,D,20230811,000000,37.4746,37.7259,37.4572,37.5615,193731.16964192,0
+KB.US,D,20230814,000000,37.3199,37.4359,37.1362,37.3199,102277.41100941,0
+KB.US,D,20230815,000000,37.2619,37.2861,36.9139,36.9332,141575.48360897,0
+KB.US,D,20230816,000000,36.798,37.0203,36.7545,36.7883,107543.36308343,0
+KB.US,D,20230817,000000,37.5325,37.5422,37.1459,37.2813,188424.86940858,0
+KB.US,D,20230818,000000,37.1362,37.3248,36.9913,37.2813,115435.04921715,0
+KB.US,D,20230821,000000,37.3489,37.4842,37.2619,37.4166,108608.96831648,0
+KB.US,D,20230822,000000,37.6486,37.6776,37.3973,37.4166,120914.12233779,0
+KB.US,D,20230823,000000,37.9095,38.4411,37.8516,38.4218,101645.28984689,0
+KB.US,D,20230824,000000,38.9245,38.9631,38.4604,38.4799,97266.997277681,0
+KB.US,D,20230825,000000,38.3928,38.5185,38.0158,38.3155,96588.320546726,0
+KB.US,D,20230828,000000,38.5475,38.7505,38.4718,38.7118,152127.04455257,0
+KB.US,D,20230829,000000,38.5958,39.0404,38.4992,39.0404,143720.14346151,0
+KB.US,D,20230830,000000,38.7312,38.8374,38.6345,38.7215,126303.18802611,0
+KB.US,D,20230831,000000,39.1177,39.2517,38.9019,39.0211,111158.14433031,0
+KB.US,D,20230901,000000,39.3691,39.5237,39.2434,39.2627,150024.80199571,0
+KB.US,D,20230905,000000,39.0501,39.3691,39.0404,39.0501,180332.4770465,0
+KB.US,D,20230906,000000,39.2241,39.4754,39.2241,39.3014,145532.70692589,0
+KB.US,D,20230907,000000,39.1468,39.3014,38.9535,39.0694,173804.35178381,0
+KB.US,D,20230908,000000,39.0598,39.3787,38.8761,39.2338,242530.71647484,0
+KB.US,D,20230911,000000,39.6301,40.2874,39.6301,40.2584,163367.62790901,0
+KB.US,D,20230912,000000,40.0554,40.0554,39.6687,39.7364,169918.51367182,0
+KB.US,D,20230913,000000,40.1617,40.413,40.1327,40.2874,164198.38616352,0
+KB.US,D,20230914,000000,40.7803,41.2442,40.6256,41.0897,299499.21371572,0
+KB.US,D,20230915,000000,41.4472,41.5299,41.1186,41.1669,245131.62089804,0
+KB.US,D,20230918,000000,41.312,41.4472,41.1766,41.3699,189782.22287049,0
+KB.US,D,20230919,000000,40.7127,41.0606,40.5966,40.9446,122278.71777701,0
+KB.US,D,20230920,000000,41.3699,41.8,41.2347,41.2829,101570.80093739,0
+KB.US,D,20230921,000000,40.9833,41.0897,40.7127,40.761,143454.25943734,0
+KB.US,D,20230922,000000,41.3989,41.5439,40.7996,40.7996,201945.64105012,0
+KB.US,D,20230925,000000,40.761,40.9446,40.5966,40.703,248211.53039202,0
+KB.US,D,20230926,000000,39.5237,39.688,39.2821,39.34,225685.87724709,0
+KB.US,D,20230927,000000,39.3498,39.5914,39.3498,39.4947,90325.04474002,0
+KB.US,D,20230928,000000,39.7489,40.5004,39.7489,40.4418,126934.4454992,0
+KB.US,D,20230929,000000,40.5882,40.6077,40.11,40.1198,154663.34618015,0
+KB.US,D,20231002,000000,40.2174,40.2467,39.6123,39.6611,113433.24467986,0
+KB.US,D,20231003,000000,39.4367,39.505,39.0951,39.1829,187089.38594397,0
+KB.US,D,20231004,000000,39.505,39.5147,38.9217,39.4562,149004.03135583,0
+KB.US,D,20231005,000000,38.773,39.4074,38.734,39.1927,235529.14507668,0
+KB.US,D,20231006,000000,40.0417,40.8615,39.8368,40.7541,197497.07391619,0
+KB.US,D,20231009,000000,40.4418,40.7151,40.2271,40.6858,221690.82410938,0
+KB.US,D,20231010,000000,41.3006,41.7496,41.1738,41.6129,246915.40369117,0
+KB.US,D,20231011,000000,40.8517,41.4666,40.7346,40.9884,468485.31540706,0
+KB.US,D,20231012,000000,41.2909,41.2909,40.52,40.6468,124844.09564557,0
+KB.US,D,20231013,000000,40.4906,40.9396,40.3638,40.5102,145305.95654124,0
+KB.US,D,20231016,000000,40.8029,41.2616,40.7346,41.164,105927.4541515,0
+KB.US,D,20231017,000000,40.6175,40.8956,40.6175,40.7053,142282.12202258,0
+KB.US,D,20231018,000000,41.4178,41.4568,41.0664,41.0859,115202.86928634,0
+KB.US,D,20231019,000000,40.92,41.2714,40.7541,40.8712,137703.84597061,0
+KB.US,D,20231020,000000,40.842,41.0664,40.6077,40.6077,104304.35897103,0
+KB.US,D,20231023,000000,39.8563,40.2955,39.6806,40.0905,107347.66243441,0
+KB.US,D,20231024,000000,40.3345,40.5199,39.9148,40.0612,127724.47478212,0
+KB.US,D,20231025,000000,39.2415,39.4708,39.0659,39.1146,116657.91673348,0
+KB.US,D,20231026,000000,38.3729,38.9292,38.3729,38.773,176647.88348881,0
+KB.US,D,20231027,000000,37.9533,37.9533,37.319,37.3677,182380.97536679,0
+KB.US,D,20231030,000000,37.1237,37.2799,36.8505,37.2311,130944.02342923,0
+KB.US,D,20231031,000000,37.2799,37.4068,37.0359,37.2408,256336.32357073,0
+KB.US,D,20231101,000000,36.9774,37.4263,36.953,37.3092,227934.20727516,0
+KB.US,D,20231102,000000,37.6019,38.1094,37.5727,37.9045,130784.17314631,0
+KB.US,D,20231103,000000,39.0365,39.8417,38.9877,39.6123,165568.00458326,0
+KB.US,D,20231106,000000,41.4178,41.4178,40.2174,40.3638,134421.79176415,0
+KB.US,D,20231107,000000,39.0365,39.1536,38.8901,39.1146,95977.798720733,0
+KB.US,D,20231108,000000,38.9194,39.0338,38.7438,38.7925,128672.30498536,0
+KB.US,D,20231109,000000,39.6709,39.7977,38.8609,39.1244,231876.15623933,0
+KB.US,D,20231110,000000,39.3586,39.5904,39.1536,39.3879,207978.53894208,0
+KB.US,D,20231113,000000,38.773,39.0657,38.7145,38.7438,301809.63033763,0
+KB.US,D,20231114,000000,39.9148,40.3052,39.6416,40.1783,143899.06911525,0
+KB.US,D,20231115,000000,40.7834,40.7834,40.354,40.4614,167268.97554259,0
+KB.US,D,20231116,000000,40.5297,40.8517,40.4418,40.5004,165795.48383204,0
+KB.US,D,20231117,000000,40.842,40.9396,40.5004,40.5785,290410.05086623,0
+KB.US,D,20231120,000000,40.5492,40.5687,40.2564,40.4614,1105397.4962266,0
+KB.US,D,20231121,000000,40.4809,40.6956,40.2271,40.2662,158960.85955571,0
+KB.US,D,20231122,000000,40.5004,40.5492,40.1003,40.3052,182482.41881557,0
+KB.US,D,20231124,000000,40.071,40.2174,39.9929,40.1296,94262.482223194,0
+KB.US,D,20231127,000000,39.261,39.5342,39.1666,39.3195,180682.05377006,0
+KB.US,D,20231128,000000,39.3488,39.8075,39.3488,39.6806,170218.00832629,0
+KB.US,D,20231129,000000,39.4659,39.5538,39.1829,39.2317,163817.8489215,0
+KB.US,D,20231130,000000,39.3195,39.4562,39.1341,39.3098,167498.50415397,0
+KB.US,D,20231201,000000,38.7047,39.3081,38.5974,39.1634,200113.08527713,0
+KB.US,D,20231204,000000,38.6169,38.6169,38.1484,38.3924,214776.27469158,0
+KB.US,D,20231205,000000,38.1972,38.2997,38.0606,38.1387,139250.09005352,0
+KB.US,D,20231206,000000,38.6169,38.6462,38.0899,38.1582,111546.80640509,0
+KB.US,D,20231207,000000,38.0509,38.1436,37.8947,38.0899,78124.776416894,0
+KB.US,D,20231208,000000,38.2851,38.5486,38.1741,38.3534,163232.75589874,0
+KB.US,D,20231211,000000,38.0606,38.2265,37.9337,37.963,204869.65587545,0
+KB.US,D,20231212,000000,38.4022,38.6169,38.2558,38.5095,194678.17565769,0
+KB.US,D,20231213,000000,38.1192,39.1829,37.9825,39.1536,136779.58343729,0
+KB.US,D,20231214,000000,39.3,39.6709,39.2415,39.3586,115550.23624731,0
+KB.US,D,20231215,000000,39.6318,39.7743,39.1146,39.1146,236557.92510269,0
+KB.US,D,20231218,000000,39.1439,39.1732,38.8413,39.0268,141351.71140146,0
+KB.US,D,20231219,000000,39.0268,39.4562,38.8804,39.2024,228010.03369141,0
+KB.US,D,20231220,000000,39.5733,39.9539,39.1048,39.1341,202113.2631763,0
+KB.US,D,20231221,000000,39.6611,39.7001,39.1732,39.2317,176888.6835945,0
+KB.US,D,20231222,000000,39.2317,39.7685,39.2317,39.5733,128253.21033333,0
+KB.US,D,20231226,000000,39.6221,39.7001,39.4367,39.6514,59918.23906428,0
+KB.US,D,20231227,000000,39.4074,39.544,39.3195,39.5147,66448.532994278,0
+KB.US,D,20231228,000000,40.5394,40.8908,40.4126,40.8908,168849.03410843,0
+KB.US,D,20231229,000000,40.4809,40.5541,40.2662,40.3735,87947.371366363,0
+KB.US,D,20240102,000000,39.9051,39.9441,39.5147,39.7099,120144.9072001,0
+KB.US,D,20240103,000000,39.1439,39.3195,38.8609,39.2122,114333.93954326,0
+KB.US,D,20240104,000000,38.773,38.8777,38.4412,38.4607,173403.74249048,0
+KB.US,D,20240105,000000,38.1875,38.6071,38.1816,38.3144,189262.73498296,0
+KB.US,D,20240108,000000,38.4607,38.7365,38.3534,38.7242,154774.01176064,0
+KB.US,D,20240109,000000,38.3827,38.5251,37.5922,37.6507,356303.20659548,0
+KB.US,D,20240110,000000,37.6019,37.9728,37.5727,37.8459,241923.15639368,0
+KB.US,D,20240111,000000,37.8264,38.0118,37.5727,37.8654,160467.14106788,0
+KB.US,D,20240112,000000,37.8166,38.0997,37.5873,37.6117,103655.73570763,0
+KB.US,D,20240116,000000,37.2116,37.4409,36.7431,36.831,119832.37940336,0
+KB.US,D,20240117,000000,35.8551,35.9522,35.6891,35.9136,171574.68636855,0
+KB.US,D,20240118,000000,36.2747,36.2747,35.8648,36.0405,149478.4587981,0
+KB.US,D,20240119,000000,36.0405,36.6602,35.9234,36.6065,189221.74773093,0
+KB.US,D,20240122,000000,36.1185,36.2427,35.8453,36.0698,251065.36295941,0
+KB.US,D,20240123,000000,37.2799,37.5239,37.1628,37.2604,180083.6398904,0
+KB.US,D,20240124,000000,38.207,38.4119,37.9874,38.1777,186134.38297162,0
+KB.US,D,20240125,000000,38.5486,38.5974,38.246,38.5974,142383.56547136,0
+KB.US,D,20240126,000000,39.4074,39.4854,39.2759,39.3586,200110.01123323,0
+KB.US,D,20240129,000000,40.1881,40.2662,39.8758,40.1783,222167.30091425,0
+KB.US,D,20240130,000000,40.7151,41.0567,40.7151,40.9688,130684.77906013,0
+KB.US,D,20240131,000000,40.9396,41.6032,40.9396,41.2519,191840.83313578,0
+KB.US,D,20240201,000000,44.3357,45.2824,44.2284,45.2629,541150.58985329,0
+KB.US,D,20240202,000000,48.3565,48.8146,47.9271,48.3272,683822.09077018,0
+KB.US,D,20240205,000000,45.8679,46.2095,45.7703,46.1607,303246.23352135,0
+KB.US,D,20240206,000000,46.4437,46.4437,45.9753,46.1412,259195.18439996,0
+KB.US,D,20240207,000000,47.3415,48.2101,47.3415,48.1418,257607.95306502,0
+KB.US,D,20240208,000000,49.3324,49.4788,48.8054,49.3227,279072.97695418,0
+KB.US,D,20240209,000000,49.3324,50.1717,49.1372,50.0839,271768.02396078,0
+KB.US,D,20240212,000000,50.0936,50.6304,49.8984,50.4547,200624.40124623,0
+KB.US,D,20240213,000000,49.9863,50.3278,49.2251,49.391,219254.13197608,0
+KB.US,D,20240214,000000,48.5419,48.8152,48.337,48.8152,281702.30917203,0
+KB.US,D,20240215,000000,47.9759,48.1808,47.3513,48.1516,390831.89238853,0
+KB.US,D,20240216,000000,48.8152,49.6252,48.8152,49.3324,153682.72617528,0
+KB.US,D,20240220,000000,49.108,49.4495,48.5126,48.5322,371465.41580341,0
+KB.US,D,20240221,000000,47.7222,47.9271,47.6343,47.849,217222.18895659,0
+KB.US,D,20240222,000000,47.9564,47.9661,47.5465,47.5758,237481.16295471,0
+KB.US,D,20240223,000000,48.3955,48.5029,48.0052,48.1125,240790.88355629,0
+KB.US,D,20240226,000000,46.1412,46.1802,45.3214,45.419,275017.28836561,0
+KB.US,D,20240227,000000,46.1,46.6,46.05,46.37,205757,0
+KB.US,D,20240228,000000,46.44,46.89,46.39,46.76,154354,0
+KB.US,D,20240229,000000,47.57,47.73,47.09,47.35,143541,0
+KB.US,D,20240301,000000,47.3,47.62,47.19,47.45,160077,0
+KB.US,D,20240304,000000,51.2,51.91,51.08,51.57,205945,0
+KB.US,D,20240305,000000,51.66,52.195,51.66,51.76,200854,0
+KB.US,D,20240306,000000,52.24,52.35,51.585,51.68,229515,0
+KB.US,D,20240307,000000,53.06,53.52,53.06,53.5,262682,0
+KB.US,D,20240308,000000,53.72,53.7691,53.05,53.08,184457,0
+KB.US,D,20240311,000000,53.45,53.45,52.315,52.53,207267,0
+KB.US,D,20240312,000000,55.2,55.39,54.05,54.3,294423,0
+KB.US,D,20240313,000000,57.84,58.16,57.44,58.09,492346,0
+KB.US,D,20240314,000000,58.15,58.52,57,57.62,220821,0
+KB.US,D,20240315,000000,56.98,57.175,56.52,56.88,181362,0
+KB.US,D,20240318,000000,56.03,56.03,55.21,55.43,385343,0
+KB.US,D,20240319,000000,54.21,54.53,54.01,54.35,126843,0
+KB.US,D,20240320,000000,54.59,55.85,54.55,55.84,107257,0
+KB.US,D,20240321,000000,56.98,57.47,56.88,56.95,146195,0
+KB.US,D,20240322,000000,55.89,55.89,55.42,55.54,102620,0
+KB.US,D,20240325,000000,54,54.66,53.82,54.42,152226,0
+KB.US,D,20240326,000000,53.66,54.04,53.4,53.8,148112,0
+KB.US,D,20240327,000000,51.5,51.6,51.15,51.46,269782,0
+KB.US,D,20240328,000000,52,52.22,51.795,52.07,148801,0
+KB.US,D,20240401,000000,51.34,51.48,50.55,50.72,187368,0
+KB.US,D,20240402,000000,50.57,50.74,50.43,50.58,195743,0
+KB.US,D,20240403,000000,49.99,50.72,49.81,50.55,193517,0
+KB.US,D,20240404,000000,51.51,52.22,50.95,50.95,212097,0
+KB.US,D,20240405,000000,50.97,51.2599,50.725,51.16,139742,0
+KB.US,D,20240408,000000,51.3,51.78,51.3,51.47,129810,0
+KB.US,D,20240409,000000,51.39,51.39,50.6,51.13,178580,0
+KB.US,D,20240410,000000,49.5,49.99,48.64,49.01,332154,0
+KB.US,D,20240411,000000,49.61,49.97,49.35,49.65,131184,0
+KB.US,D,20240412,000000,48,48.15,47.06,47.17,168276,0
+KB.US,D,20240415,000000,47.9,47.99,47.11,47.13,97074,0
+KB.US,D,20240416,000000,46.53,46.53,45.84,46.16,137107,0
+KB.US,D,20240417,000000,46.02,46.11,45.59,45.69,201263,0
+KB.US,D,20240418,000000,46.48,46.48,45.72,45.88,198276,0
+KB.US,D,20240419,000000,45.97,46.605,45.89,46.25,122518,0
+KB.US,D,20240422,000000,49.73,50.28,49.55,49.91,245102,0
+KB.US,D,20240423,000000,50.82,50.93,50.27,50.83,153765,0
+KB.US,D,20240424,000000,50.4,50.54,49.245,49.67,150774,0
+KB.US,D,20240425,000000,49.8,50.43,49.46,50.15,96866,0
+KB.US,D,20240426,000000,54.42,55.41,54.32,54.66,213608,0
+KB.US,D,20240429,000000,54.8,55.3,54.77,54.91,239006,0
+KB.US,D,20240430,000000,54.4,54.61,53.96,53.97,154936,0
+KB.US,D,20240501,000000,53.76,54.53,53.68,53.68,110978,0
+KB.US,D,20240502,000000,52.78,52.85,52.17,52.68,95144,0
+KB.US,D,20240503,000000,54.05,54.4125,53.91,54.11,134499,0
+KB.US,D,20240506,000000,54.27,55.02,54.27,54.77,96970,0
+KB.US,D,20240507,000000,54.5,54.91,53.59,53.71,164498,0
+KB.US,D,20240508,000000,56.2,56.43,55.16,56.2,241794,0
+KB.US,D,20240509,000000,55.7,55.93,55.49,55.7,90522,0
+KB.US,D,20240510,000000,57.64,58.07,57.23,57.91,343405,0
+KB.US,D,20240513,000000,59.53,59.625,58.73,59.02,785132,0
+KB.US,D,20240514,000000,58.05,58.05,57.31,57.98,169241,0
+KB.US,D,20240515,000000,58.42,59.34,58.42,59.03,106152,0
+KB.US,D,20240516,000000,59.92,60.14,59.32,59.32,117958,0
+KB.US,D,20240517,000000,58.82,59.085,58.61,58.81,70575,0
+KB.US,D,20240520,000000,59.3,59.82,59.07,59.28,113962,0
+KB.US,D,20240521,000000,59.52,59.89,59.42,59.7,142060,0
+KB.US,D,20240522,000000,57.81,57.87,57.17,57.44,89893,0
+KB.US,D,20240523,000000,57.12,57.1287,55.92,56.14,102374,0
+KB.US,D,20240524,000000,56.19,56.85,56.089,56.8,71602,0
+KB.US,D,20240528,000000,56.88,56.88,56.0201,56.14,72209,0
+KB.US,D,20240529,000000,56.57,56.65,56.18,56.36,131339,0
+KB.US,D,20240530,000000,56.5,57.5879,56.5,57.47,108978,0
+KB.US,D,20240531,000000,57.63,57.63,56.844,57.54,70932,0
+KB.US,D,20240603,000000,57.61,57.97,57,57.55,81241,0
+KB.US,D,20240604,000000,56.06,56.35,55.59,55.95,67112,0
+KB.US,D,20240605,000000,56.44,56.58,55.8,56.58,98035,0
+KB.US,D,20240606,000000,56.27,56.8132,56.27,56.31,63046,0
+KB.US,D,20240607,000000,57.27,57.27,56.71,56.81,103614,0
+KB.US,D,20240610,000000,56.45,56.7899,56.25,56.7,160871,0
+KB.US,D,20240611,000000,56.28,56.5,55.89,56.39,94264,0
+KB.US,D,20240612,000000,57.85,58.26,57.51,57.51,198670,0
+KB.US,D,20240613,000000,58.6,58.6,57.49,57.77,202321,0
+KB.US,D,20240614,000000,56.95,57.75,56.95,57.65,197881,0
+KB.US,D,20240617,000000,56.4,56.985,56.1,56.79,142600,0
+KB.US,D,20240618,000000,56.11,56.65,55.91,56.6,155373,0
+KB.US,D,20240620,000000,57.69,57.81,57,57.5,237105,0
+KB.US,D,20240621,000000,56.33,56.33,55.21,55.68,343281,0
+KB.US,D,20240624,000000,56.75,57.49,56.675,56.99,299619,0
+KB.US,D,20240625,000000,56.84,56.84,55.975,56.09,255654,0
+KB.US,D,20240626,000000,55.93,56.36,55.4,56.08,280834,0
+KB.US,D,20240627,000000,56.07,56.4,55.78,55.84,225171,0
+KB.US,D,20240628,000000,56.45,56.9325,56.44,56.61,201724,0
+KB.US,D,20240701,000000,57.16,57.51,56.735,56.85,172044,0
+KB.US,D,20240702,000000,59.04,59.47,58.31,59.39,681300,0
+KB.US,D,20240703,000000,60.75,60.78,60.28,60.49,207218,0
+KB.US,D,20240705,000000,63.23,63.31,62.775,63.15,383725,0
+KB.US,D,20240708,000000,62.85,62.85,62.1,62.11,338307,0
+KB.US,D,20240709,000000,61.31,61.65,61.1,61.28,275574,0
+KB.US,D,20240710,000000,60.64,61.11,60.45,60.91,260739,0
+KB.US,D,20240711,000000,61.16,61.855,61.16,61.47,303785,0
+KB.US,D,20240712,000000,62.5,62.8999,61.81,62.05,447861,0
+KB.US,D,20240715,000000,61.43,61.65,60.785,61.16,331637,0
+KB.US,D,20240716,000000,60.8,60.9,60.29,60.83,339060,0
+KB.US,D,20240717,000000,60.56,60.77,60.26,60.27,209860,0
+KB.US,D,20240718,000000,60.57,60.69,59.35,59.56,309827,0
+KB.US,D,20240719,000000,60.06,60.59,59.67,59.79,261326,0
+KB.US,D,20240722,000000,61.65,62.11,60.82,60.83,378884,0
+KB.US,D,20240723,000000,61.97,62.68,60.77,62.65,564487,0
+KB.US,D,20240724,000000,60.86,60.86,59.34,59.34,294536,0
+KB.US,D,20240725,000000,59.62,61.27,59.62,60.79,268647,0
+KB.US,D,20240726,000000,62.63,64.61,62.545,64.56,569808,0
+KB.US,D,20240729,000000,64.99,65.38,64.65,64.92,168993,0
+KB.US,D,20240730,000000,64.68,64.9832,64.61,64.96,121445,0
+KB.US,D,20240731,000000,64.79,65.77,64.55,65.21,185503,0
+KB.US,D,20240801,000000,65.05,65.67,63.17,63.48,152021,0
+KB.US,D,20240802,000000,61.31,61.31,60.06,60.22,206808,0
+KB.US,D,20240805,000000,56.56,58.285,56.21,57.83,212272,0
+KB.US,D,20240806,000000,57.41,58.94,57.01,58.62,215803,0
+KB.US,D,20240807,000000,60.15,60.73,58.72,58.8,110302,0
+KB.US,D,20240808,000000,59.99,60.84,59.88,60.51,173657,0
+KB.US,D,20240809,000000,60.25,60.56,59.92,60.37,89543,0
+KB.US,D,20240812,000000,60.22,60.45,59.89,60.05,161595,0
+KB.US,D,20240813,000000,61.6,62.79,61.6,62.77,133131,0
+KB.US,D,20240814,000000,62.87,62.87,61.99,62.47,69417,0
+KB.US,D,20240815,000000,63.01,63.075,62.39,62.74,108832,0
+KB.US,D,20240816,000000,62.41,62.74,61.52,62.74,123255,0
+KB.US,D,20240819,000000,64.95,66.03,64.7101,66,217512,0
+KB.US,D,20240820,000000,67.19,67.3999,66.87,67.06,177343,0
+KB.US,D,20240821,000000,65.32,65.5,64.9,65.23,162147,0
+KB.US,D,20240822,000000,64.94,64.98,64.4001,64.67,105349,0
+KB.US,D,20240823,000000,65.48,66.52,65.18,66.3,148983,0
+KB.US,D,20240826,000000,66.66,66.9579,66.21,66.35,68294,0
+KB.US,D,20240827,000000,65.82,66.254,65.71,65.98,97302,0
+KB.US,D,20240828,000000,64.35,64.57,63.93,64.05,135491,0
+KB.US,D,20240829,000000,64.65,65.7,64.65,65.26,119052,0
+KB.US,D,20240830,000000,64.49,64.88,64.245,64.88,115975,0
+KB.US,D,20240903,000000,64.71,64.82,63.55,63.67,145194,0
+KB.US,D,20240904,000000,62.57,63.67,62.4782,63.04,158756,0
+KB.US,D,20240905,000000,63.84,64.08,63.39,63.68,154842,0
+KB.US,D,20240906,000000,63.5,63.5,61.61,61.61,191168,0
+KB.US,D,20240909,000000,62.1,62.87,61.78,62.29,244064,0
+KB.US,D,20240910,000000,62.2,62.2,60.87,61.36,123671,0
+KB.US,D,20240911,000000,58.5,58.76,57.34,58.73,257978,0
+KB.US,D,20240912,000000,58.73,59.07,58.21,58.95,226216,0
+KB.US,D,20240913,000000,62.17,62.17,61.095,61.37,197783,0
+KB.US,D,20240916,000000,62.29,62.37,61.45,61.66,164756,0
+KB.US,D,20240917,000000,62.12,62.17,61.4,61.57,573585,0
+KB.US,D,20240918,000000,61.48,62.87,61.47,61.79,117614,0
+KB.US,D,20240919,000000,63.52,63.52,62.23,62.84,112879,0
+KB.US,D,20240920,000000,62.83,62.87,61.95,62.78,149550,0
+KB.US,D,20240923,000000,63.28,63.59,63.1384,63.43,131460,0
+KB.US,D,20240924,000000,62.18,62.18,61.12,61.4,242612,0
+KB.US,D,20240925,000000,58.41,59.0699,57.92,58.67,308743,0
+KB.US,D,20240926,000000,61.87,63.1,61.66,63.1,262089,0
+KB.US,D,20240927,000000,63.75,64.29,63.41,63.42,192702,0
+KB.US,D,20240930,000000,61.42,61.84,61.1,61.75,172545,0
+KB.US,D,20241001,000000,61.83,61.83,60.65,61.12,98372,0
+KB.US,D,20241002,000000,61.79,61.83,61.35,61.54,80804,0
+KB.US,D,20241003,000000,61.04,61.08,60.2101,60.71,150621,0
+KB.US,D,20241004,000000,61.42,61.765,61.0701,61.67,96014,0
+KB.US,D,20241007,000000,64.25,64.6,63.77,64.04,155007,0
+KB.US,D,20241008,000000,65.74,65.94,64.94,65.25,260455,0
+KB.US,D,20241009,000000,65.16,65.68,64.965,65.47,112080,0
+KB.US,D,20241010,000000,65.75,65.99,65.645,65.81,134832,0
+KB.US,D,20241011,000000,66.9,67.63,66.73,67.25,463686,0
+KB.US,D,20241014,000000,70.23,70.7,69.57,69.99,280256,0
+KB.US,D,20241015,000000,69.77,70.025,68.15,68.15,197328,0
+KB.US,D,20241016,000000,69.55,69.85,69.265,69.61,188882,0
+KB.US,D,20241017,000000,68.5,68.5,67.91,67.93,146234,0
+KB.US,D,20241018,000000,68.35,68.79,68.35,68.71,117091,0
+KB.US,D,20241021,000000,68.07,68.07,66.74,67.11,110833,0
+KB.US,D,20241022,000000,67.45,68.035,67.43,67.89,107811,0
+KB.US,D,20241023,000000,67.35,67.76,66.975,67.58,161637,0
+KB.US,D,20241024,000000,67.07,67.47,65.87,66.96,134107,0
+KB.US,D,20241025,000000,72.89,72.89,71.9,72.18,341510,0
+KB.US,D,20241028,000000,69.28,69.84,68.79,68.79,244732,0
+KB.US,D,20241029,000000,68.24,68.88,68.24,68.81,163541,0
+KB.US,D,20241030,000000,67.89,68.27,67.34,67.34,105013,0
+KB.US,D,20241031,000000,65.48,65.48,64.59,65.24,104832,0
+KB.US,D,20241101,000000,66.2,66.675,66.06,66.08,118678,0
+KB.US,D,20241104,000000,65.85,66,65.24,65.24,95723,0
+KB.US,D,20241105,000000,65.58,66.45,65.58,66.44,120347,0
+KB.US,D,20241106,000000,67.02,67.94,66.323,67.25,128724,0
+KB.US,D,20241107,000000,67.26,68.0868,67.2,68,143967,0
+KB.US,D,20241108,000000,66.7,66.7199,65.74,66.05,105182,0
+KB.US,D,20241111,000000,66.16,66.37,65.78,66.19,73901,0
+KB.US,D,20241112,000000,65.625,65.95,64.8442,65.05,92632,0
+KB.US,D,20241113,000000,64.35,64.855,64.1,64.47,101095,0
+KB.US,D,20241114,000000,64.165,64.9,64.14,64.43,141353,0
+KB.US,D,20241115,000000,64.33,64.4,63.85,64.14,98624,0
+KB.US,D,20241118,000000,65.07,65.5534,65.05,65.26,64969,0
+KB.US,D,20241119,000000,65.12,65.9,64.85,65.85,97616,0
+KB.US,D,20241120,000000,68.04,68.2061,67.485,67.92,126157,0
+KB.US,D,20241121,000000,69.96,69.96,68.99,69.13,119749,0
+KB.US,D,20241122,000000,69.65,69.93,69.3844,69.93,121771,0
+KB.US,D,20241125,000000,70.22,70.37,69.5,69.76,132312,0
+KB.US,D,20241126,000000,69.08,69.26,68.47,69.18,99487,0
+KB.US,D,20241127,000000,70.75,71.045,70.36,70.79,90868,0
+KB.US,D,20241129,000000,69.1,69.125,68.73,68.93,70412,0
+KB.US,D,20241202,000000,68.91,69,68.29,68.76,86514,0
+KB.US,D,20241203,000000,65.74,68.99,64.39,67.66,1074510,0
+KB.US,D,20241204,000000,67.08,67.39,66.61,67.28,291032,0
+KB.US,D,20241205,000000,61.28,61.3173,60.04,60.28,801804,0
+KB.US,D,20241206,000000,60.59,60.67,59.85,60.19,335307,0
+KB.US,D,20241209,000000,58.42,58.93,58.02,58.48,353482,0
+KB.US,D,20241210,000000,58.8,59.95,58.73,58.76,253566,0
+KB.US,D,20241211,000000,59.76,60.41,59.59,60.23,373708,0
+KB.US,D,20241212,000000,60.815,60.98,59.6,60.83,266650,0
+KB.US,D,20241213,000000,59.72,60.0025,59.27,59.4,165378,0
+KB.US,D,20241216,000000,59.4,59.65,59,59.22,148771,0
+KB.US,D,20241217,000000,58.765,58.88,58.32,58.32,158921,0
+KB.US,D,20241218,000000,60.3,60.3,58.37,58.37,336112,0
+KB.US,D,20241219,000000,59.63,60.175,58.68,59.22,281554,0
+KB.US,D,20241220,000000,59.07,59.55,58.8861,59.08,240622,0
+KB.US,D,20241223,000000,59.5,59.66,59.01,59.58,152322,0
+KB.US,D,20241224,000000,59.49,59.68,59.3314,59.55,45802,0
+KB.US,D,20241226,000000,58.395,58.67,58.02,58.32,140523,0
+KB.US,D,20241227,000000,57.38,58.02,57.38,57.7,126386,0
+KB.US,D,20241230,000000,56.38,57.05,56.21,57,194483,0
+KB.US,D,20241231,000000,57.1446,57.41,56.71,56.9,121368,0
+KB.US,D,20250102,000000,57.12,57.55,56.62,56.86,131596,0
+KB.US,D,20250103,000000,56.88,57.57,56.85,57.54,207533,0
+KB.US,D,20250106,000000,58.8267,58.98,58.24,58.67,119979,0
+KB.US,D,20250107,000000,58.6212,58.85,58.19,58.3,129306,0
+KB.US,D,20250108,000000,58.02,58.62,57.69,58.23,146033,0
+KB.US,D,20250110,000000,58.57,59.54,58.57,59.04,197109,0
+KB.US,D,20250113,000000,59.51,60.97,59.4445,60.88,171062,0
+KB.US,D,20250114,000000,60.98,61.88,60.86,61.14,220122,0
+KB.US,D,20250115,000000,62.5,63.16,62.28,62.83,173845,0
+KB.US,D,20250116,000000,62.555,62.9,61.5519,61.89,140500,0
+KB.US,D,20250117,000000,61.17,61.59,61.06,61.26,107674,0
+KB.US,D,20250121,000000,61.4235,62.95,61.36,62.87,193803,0
+KB.US,D,20250122,000000,62.3071,62.99,62.18,62.29,141892,0
+KB.US,D,20250123,000000,61.78,62.29,61.6761,61.99,94899,0
+KB.US,D,20250124,000000,62.21,62.4221,61.96,62.12,132093,0
+KB.US,D,20250127,000000,61.86,62.1671,61.2337,61.83,123613,0
+KB.US,D,20250128,000000,61.83,62.25,61.36,61.74,96184,0
+KB.US,D,20250129,000000,61.79,62.78,61.615,61.97,99034,0
+KB.US,D,20250130,000000,62.615,62.9039,62.06,62.3,68598,0
+KB.US,D,20250131,000000,62.54,63.14,62.35,62.47,104411,0
+KB.US,D,20250203,000000,56.1994,61.17,56.1994,61.11,160167,0
+KB.US,D,20250204,000000,61.12,62.74,61.12,62.65,135170,0
+KB.US,D,20250205,000000,62,62.015,59.23,60.21,229666,0
+KB.US,D,20250206,000000,58.86,59.6,58.24,59.02,226722,0
+KB.US,D,20250207,000000,59.4,59.45,58.34,58.79,120793,0
+KB.US,D,20250210,000000,58.66,59.315,58.41,58.92,155453,0
+KB.US,D,20250211,000000,58.2,58.29,57.41,58.19,222120,0
+KB.US,D,20250212,000000,56.56,57.18,56.18,56.96,135120,0
+KB.US,D,20250213,000000,55.35,56.3,55.3,56.29,472945,0
+KB.US,D,20250214,000000,55.69,56.44,55.6,55.78,254838,0
+KB.US,D,20250218,000000,57,57.49,56.62,57.49,153361,0
+KB.US,D,20250219,000000,56.3,57.75,56.16,57.24,135884,0
+KB.US,D,20250220,000000,57.7,58.18,57.295,58,150794,0
+KB.US,D,20250221,000000,57.93,58.13,57.0716,57.25,161423,0
+KB.US,D,20250224,000000,57.735,57.86,56.59,57.03,91847,0
+KB.US,D,20250225,000000,56.5,57.115,56.2533,56.85,90367,0
+KB.US,D,20250226,000000,57.61,57.91,57.25,57.4,127523,0
+KB.US,D,20250227,000000,56.86,56.86,55.62,55.62,154888,0
+KB.US,D,20250228,000000,54.16,54.84,53.71,54.32,232019,0
+KB.US,D,20250303,000000,54.59,55.23,53.96,54.14,148521,0
+KB.US,D,20250304,000000,53.695,53.995,52.535,53.45,182688,0
+KB.US,D,20250305,000000,53.43,54.49,53.15,54.4,241203,0
+KB.US,D,20250306,000000,54.5533,55.26,53.9811,54.37,206333,0
+KB.US,D,20250307,000000,54.25,54.7,53.61,54.34,201401,0
+KB.US,D,20250310,000000,54.41,54.41,53.1716,53.43,145635,0
+KB.US,D,20250311,000000,53.4,53.52,52.81,53.14,163567,0
+KB.US,D,20250312,000000,53.07,53.74,52.8,53.74,203206,0
+KB.US,D,20250313,000000,54.105,54.405,53.975,54.02,119989,0
+KB.US,D,20250314,000000,54.54,55.06,54.3292,54.95,174489,0
+KB.US,D,20250317,000000,55.17,55.71,54.94,55.39,190072,0
+KB.US,D,20250318,000000,55.3585,55.66,55.12,55.64,123326,0
+KB.US,D,20250319,000000,55.96,56.435,54.75,55.56,297621,0
+KB.US,D,20250320,000000,55.6,55.94,55.39,55.85,191805,0
+KB.US,D,20250321,000000,55.79,55.99,55.37,55.68,95050,0
+KB.US,D,20250324,000000,55.07,56.65,55.07,56.52,313400,0
+KB.US,D,20250325,000000,56.7,56.81,56.24,56.45,184594,0
+KB.US,D,20250326,000000,56.28,56.41,55.7,55.94,181646,0
+KB.US,D,20250327,000000,55.06,55.24,54.4,55.13,170784,0
+KB.US,D,20250328,000000,54.27,54.3,53.2,53.36,183834,0
+KB.US,D,20250331,000000,52.975,54.2,52.89,54.11,215690,0
+KB.US,D,20250401,000000,54.24,54.89,53.82,54.64,265829,0
+KB.US,D,20250402,000000,54.73,55.815,54.42,55.8,101187,0
+KB.US,D,20250403,000000,52.785,53.36,52.26,52.31,225063,0
+KB.US,D,20250404,000000,52.15,52.55,50.29,51.67,310604,0
+KB.US,D,20250407,000000,49.02,51.8422,48.54,49.86,250023,0
+KB.US,D,20250408,000000,48.66,49.4,46.38,46.88,244761,0
+KB.US,D,20250409,000000,47.49,51.7945,47.32,51.66,208037,0
+KB.US,D,20250410,000000,51.545,51.545,50.03,50.94,209452,0
+KB.US,D,20250411,000000,52,53.55,51.635,53.38,180285,0
+KB.US,D,20250414,000000,53.7079,53.9475,52.91,53.43,219007,0
+KB.US,D,20250415,000000,53.85,55.46,53.74,54.71,169955,0
+KB.US,D,20250416,000000,55.83,56.52,55.01,55.7,299194,0
+KB.US,D,20250417,000000,56.01,56.6,55.73,56.26,165991,0
+KB.US,D,20250421,000000,57.825,58.15,57.36,57.82,214040,0
+KB.US,D,20250422,000000,58.52,58.995,58.04,58.54,233691,0
+KB.US,D,20250423,000000,59.2301,60,58.835,59.19,145356,0
+KB.US,D,20250424,000000,59.4,60.01,58.61,59.24,191721,0
+KB.US,D,20250425,000000,59.97,60.7,59.86,60.52,187205,0
+KB.US,D,20250428,000000,60.46,60.95,60.05,60.95,127624,0
+KB.US,D,20250429,000000,61.51,61.86,61.105,61.78,158463,0
+KB.US,D,20250430,000000,62.91,63.2,62.21,62.98,148151,0
+KB.US,D,20250501,000000,62.77,63.113308,61.02,61.5,166496,0
+KB.US,D,20250502,000000,65.11,65.98,64.29,65.61,241401,0
+KB.US,D,20250505,000000,66.325,66.64,65.65,66.38,116148,0
+KB.US,D,20250506,000000,66.225,66.99,65.86,66.44,260434,0
+KB.US,D,20250507,000000,66.94,66.99,65.910055,66.09,175795,0
+KB.US,D,20250508,000000,66.5,66.88,66.125,66.2,251222,0
+KB.US,D,20250509,000000,65.55,66.1783,65.5,66.02,99185,0
+KB.US,D,20250512,000000,65.5701,66.865,65.5701,66.21,154168,0
+KB.US,D,20250513,000000,65.88,66.36,65.3101,66.36,305287,0
+KB.US,D,20250514,000000,67.13,67.55,66.8,67.28,175712,0
+KB.US,D,20250515,000000,67.27,67.72,66.37,67.46,126396,0
+KB.US,D,20250516,000000,67.68,68.12,66.94,67.09,109645,0
+KB.US,D,20250519,000000,67.48,68.97,67.42,68.9,137200,0
+KB.US,D,20250520,000000,69.06,69.49,69.02,69.41,91703,0
+KB.US,D,20250521,000000,70.37,71.26,70.06,70.84,210282,0
+KB.US,D,20250522,000000,69.715,70.3,69.45,69.75,141253,0
+KB.US,D,20250523,000000,70.9632,72,70.9632,71.86,159737,0
+KB.US,D,20250527,000000,73.25,73.96,72.67,73.58,204215,0
+KB.US,D,20250528,000000,72.46,73.2025,72.36,73,183262,0
+KB.US,D,20250529,000000,73.805,74.26,73.62,74.08,242741,0
+KB.US,D,20250530,000000,74.35,75.14,74,74.75,298937,0
+KB.US,D,20250602,000000,72.65,73.28,72.36,73.24,162536,0
+KB.US,D,20250603,000000,73.96,73.96,72.73,73.33,134593,0
+KB.US,D,20250604,000000,78.77,80.33,78.25,80.14,389754,0
+KB.US,D,20250605,000000,79.24,79.39,77.49,78.05,233925,0
+KB.US,D,20250606,000000,78.415,78.53,77.8,77.96,111096,0
+KB.US,D,20250609,000000,81.25,81.63,80.95,81.26,230947,0
+KB.US,D,20250610,000000,80.9,80.9,79.255,80.43,145595,0
+KB.US,D,20250611,000000,78.96,79.09,78.1223,79.09,162425,0
+KB.US,D,20250612,000000,78.555,79.8,78.555,79.61,233812,0
+KB.US,D,20250613,000000,78,79.14,77.81,78.39,251663,0
+KB.US,D,20250616,000000,79.745,80.64,79.38,80.23,187022,0
+KB.US,D,20250617,000000,78.6,78.78,77.9901,78.13,236261,0
+KB.US,D,20250618,000000,78.315,79.2599,78,78.91,231722,0
+KB.US,D,20250620,000000,79.28,79.72,78.32,78.52,265176,0
+KB.US,D,20250623,000000,78.02,78.795,77.32,78.71,280011,0
+KB.US,D,20250624,000000,81.71,82.58,81.66,82.44,293571,0
+KB.US,D,20250625,000000,80.93,81.88,80,81.31,431996,0
+KB.US,D,20250626,000000,81.385,82,80.6897,81.59,122287,0
+KB.US,D,20250627,000000,81.52,81.9534,81.0869,81.51,261663,0
+KB.US,D,20250630,000000,82.3,82.9794,82.03,82.59,170929,0
+KB.US,D,20250701,000000,82.58,83.1429,82.1594,82.79,197379,0
+KB.US,D,20250702,000000,83.05,84.16,82.305,84.1,201187,0
+KB.US,D,20250703,000000,85.54,86.18,84.86,85.7,113972,0
+KB.US,D,20250707,000000,83.725,84.4027,83.12,83.45,207024,0
+KB.US,D,20250708,000000,88.33,89.445,87.59,87.89,424591,0
+KB.US,D,20250709,000000,86.06,86.49,84.23,84.66,218391,0
+KB.US,D,20250710,000000,84.66,85.46,84.54,85.42,98664,0
+KB.US,D,20250711,000000,85.0233,85.0233,84.06,84.72,198611,0
+KB.US,D,20250714,000000,85.5,85.9886,85.4357,85.8,119648,0
+KB.US,D,20250715,000000,86.37,86.7385,84.81,85.57,236264,0
+KB.US,D,20250716,000000,82.78,82.78,81.5,82.41,212000,0
+KB.US,D,20250717,000000,81.98,83.1366,81.98,82.74,225864,0
+KB.US,D,20250718,000000,82.125,82.125,81.18,81.69,260452,0
+KB.US,D,20250721,000000,82.72,83.725,82.66,83.19,226700,0
+KB.US,D,20250722,000000,82.9646,83.19,82.375,82.95,134165,0
+KB.US,D,20250723,000000,83.835,84.67,83.73,84.24,178672,0
+KB.US,D,20250724,000000,85.925,92.385,85.87,90.36,981734,0
+KB.US,D,20250725,000000,87,87.8689,85.65,85.91,479082,0
+KB.US,D,20250728,000000,79.77,79.93,78.18,78.4,759609,0
+KB.US,D,20250729,000000,79.41,79.75,78.73,79.51,303317,0
+KB.US,D,20250730,000000,80.65,80.95,80.07,80.31,281385,0
+KB.US,D,20250731,000000,79.44,79.83,78.93,79.15,122809,0
+KB.US,D,20250801,000000,76.61,78.16,76.41,77.68,341156,0
+KB.US,D,20250804,000000,78.79,79.45,77.86,78.78,227799,0
+KB.US,D,20250805,000000,80.2,81.07,80.2,81.03,184492,0
+KB.US,D,20250806,000000,82.66,83.27,82.5,83.24,200247,0
+KB.US,D,20250807,000000,83.31,83.5,82.085,82.63,173162,0
+KB.US,D,20250808,000000,81.966,82.116,81.525,82.08,92030,0
+KB.US,D,20250811,000000,81.5999,81.5999,80.615,81.04,98875,0
+KB.US,D,20250812,000000,81.88,83.69,81.81,83.36,171099,0
+KB.US,D,20250813,000000,83.41,83.87,83.09,83.66,128329,0
+KB.US,D,20250814,000000,81.92,82,81.3584,81.88,194178,0
+KB.US,D,20250815,000000,82.04,82.5,81.68,81.88,128588,0
+KB.US,D,20250818,000000,78.365,78.375,77.565,78.26,226238,0
+KB.US,D,20250819,000000,78.58,78.73,77.91,78.01,176993,0
+KB.US,D,20250820,000000,78.185,78.365,77.86,78.35,120375,0
+KB.US,D,20250821,000000,78.03,78.4261,78.03,78.42,85801,0
+KB.US,D,20250822,000000,78.53,80.245,78.11,79.83,148204,0
+KB.US,D,20250825,000000,79.34,79.57,78.58,78.69,140419,0
+KB.US,D,20250826,000000,77.66,78.0891,77.28,77.83,126623,0
+KB.US,D,20250827,000000,77.44,78.33,77.44,78.19,125112,0
+KB.US,D,20250828,000000,78.6,79.44,78.39,79.31,77765,0
+KB.US,D,20250829,000000,77.855,78.67,77.85,78.66,92735,0
+KB.US,D,20250902,000000,77.705,78.36,77.53,78.25,113985,0
+KB.US,D,20250903,000000,78.9,79.73,78.7,79.47,88558,0
+KB.US,D,20250904,000000,78.1601,78.5584,77.83,78.22,144501,0
+KB.US,D,20250905,000000,78.46,79.16,77.96,78.13,86602,0
+KB.US,D,20250908,000000,76.3107,77.73,76.3107,77.72,138713,0
+KB.US,D,20250909,000000,79.2,79.95,79.03,79.41,124115,0
+KB.US,D,20250910,000000,84.36,84.95,84.29,84.66,175500,0
+KB.US,D,20250911,000000,84.62,84.84,83.98,84,200688,0
+KB.US,D,20250912,000000,84.88,85.45,84.6524,85.39,123656,0
+KB.US,D,20250915,000000,86.03,86.5,85.805,86.04,119237,0
+KB.US,D,20250916,000000,85.3,85.33,84.51,84.76,117592,0
+KB.US,D,20250917,000000,85.47,86.27,85.03,85.57,133950,0
+KB.US,D,20250918,000000,85.025,85.025,83.8546,84.23,89536,0
+KB.US,D,20250919,000000,82.78,84.03,82.78,83.82,174888,0
+KB.US,D,20250922,000000,84.42,84.73,83.97,84.3,153437,0
+KB.US,D,20250923,000000,83.58,83.65,82.42,82.53,171424,0
+KB.US,D,20250924,000000,81.86,82.145,81.14,81.39,185023,0
+KB.US,D,20250925,000000,80.745,81.11,80.41,81.11,224850,0
+KB.US,D,20250926,000000,80.24,81.2,80.22,80.84,171280,0
+KB.US,D,20250929,000000,83.09,83.295,82.565,82.72,80182,0
+KB.US,D,20250930,000000,82.405,82.91,82.14,82.91,117397,0
+KB.US,D,20251001,000000,82.74,83.54,82.3,83.54,119791,0
+KB.US,D,20251002,000000,83.63,83.63,81.97,82.28,92724,0
+KB.US,D,20251003,000000,82.35,83.45,82.3,82.83,85721,0
+KB.US,D,20251006,000000,83.4938,83.63,82.8902,83.21,88427,0
+KB.US,D,20251007,000000,82.87,83.03,81.71,81.71,114546,0
+KB.US,D,20251008,000000,81.08,82.77,81.08,82.39,116175,0
+KB.US,D,20251009,000000,82.6,82.99,82.26,82.39,113874,0
+KB.US,D,20251010,000000,80.14,80.27,77.46,77.5,195578,0
+KB.US,D,20251013,000000,79.21,79.21,78.25,79.04,123105,0
+KB.US,D,20251014,000000,77.68,79.24,77.44,78.79,130769,0
+KB.US,D,20251015,000000,81.2938,81.69,81.095,81.31,85192,0
+KB.US,D,20251016,000000,80.5,81.09,79.9704,80.24,159857,0
+KB.US,D,20251017,000000,79.97,81.08,79.72,80.96,77767,0
+KB.US,D,20251020,000000,82.545,83.295,82.26,82.79,106071,0
+KB.US,D,20251021,000000,82.38,82.39,80.74,81.1,97365,0
+KB.US,D,20251022,000000,80.96,81.1779,80.28,80.65,59446,0
+KB.US,D,20251023,000000,80.385,80.75,80.0834,80.67,111159,0
+KB.US,D,20251024,000000,80.11,80.2853,79.68,80.15,74235,0
+KB.US,D,20251027,000000,82.21,82.45,81.61,81.96,107562,0
+KB.US,D,20251028,000000,81.5,82.24,80.51,82.24,92706,0
+KB.US,D,20251029,000000,81.41,82.475,81.2,81.42,84858,0
+KB.US,D,20251030,000000,81.56,81.56,80.06,81.07,80712,0
+KB.US,D,20251031,000000,81.61,81.81,81.03,81.42,76084,0
+KB.US,D,20251103,000000,82.7,83,81.82,82.25,88956,0
+KB.US,D,20251104,000000,83.51,84.695,82.2,83.71,167730,0
+KB.US,D,20251105,000000,83.695,85.535,83.49,85.2,131008,0
+KB.US,D,20251106,000000,86.42,87.23,85.98,86.35,109121,0
+KB.US,D,20251107,000000,84.29,84.66,83.81,84.43,99942,0
+KB.US,D,20251110,000000,88.24,88.82,88,88.32,159167,0
+KB.US,D,20251111,000000,88.86,89.15,88.575,88.68,133381,0
+KB.US,D,20251112,000000,91.5,91.98,90.8701,91.13,126022,0
+KB.US,D,20251113,000000,90.45,90.935,89.29,89.41,116963,0
+KB.US,D,20251114,000000,87.34,89.83,86.89,89.03,175401,0
+KB.US,D,20251117,000000,87.55,87.55,85,85.38,250055,0
+KB.US,D,20251118,000000,84.39,84.72,83.1,84.14,132756,0
+KB.US,D,20251119,000000,84.71,84.71,83.43,83.83,89278,0
+KB.US,D,20251120,000000,83.94,84.19,81.36,81.36,155311,0
+KB.US,D,20251121,000000,81.96,82.9,81.47,82.9,136015,0
+KB.US,D,20251124,000000,81.93,83.54,81.765,83.42,114134,0
+KB.US,D,20251125,000000,83.79,84.445,83.39,84.06,146273,0
+KB.US,D,20251126,000000,84.67,85.7653,84.47,85.17,83849,0
+KB.US,D,20251128,000000,85.29,85.4319,84.25,85.09,62614,0
+KB.US,D,20251201,000000,85.79,86.06,85.41,85.98,198665,0
+KB.US,D,20251202,000000,89.92,90.5,89.71,90.21,145667,0
+KB.US,D,20251203,000000,90.16,90.16,89.34,89.41,130017,0
+KB.US,D,20251204,000000,87.52,88,87.09,87.36,160069,0
+KB.US,D,20251205,000000,88.26,88.975,87.65,87.81,151500,0
+KB.US,D,20251208,000000,87.42,87.42,86.21,86.42,112484,0
+KB.US,D,20251209,000000,86.205,87.16,86.01,86.5,128610,0
+KB.US,D,20251210,000000,85.29,86.12,85.03,85.86,119305,0
+KB.US,D,20251211,000000,83.4,85.79,83.4,85.33,129892,0
+KB.US,D,20251212,000000,85.56,85.79,84.55,85.1,82831,0
+KB.US,D,20251215,000000,85.49,86.1,85.45,85.81,81359,0
+KB.US,D,20251216,000000,84.4,85.045,84.04,84.04,119375,0
+KB.US,D,20251217,000000,84.12,84.82,83.85,84.21,95438,0
+KB.US,D,20251218,000000,86.7,86.7,84.61,84.76,133187,0
+KB.US,D,20251219,000000,85.745,85.745,84.85,85.54,140046,0
+KB.US,D,20251222,000000,84.605,85.62,84.605,85.36,77419,0
+KB.US,D,20251223,000000,84.7418,85.68,84.7418,85.65,60179,0
+KB.US,D,20251224,000000,85.6,87.57,85.6,87.07,41599,0
+KB.US,D,20251226,000000,85.7138,87.24,85.7138,86.98,76092,0
+KB.US,D,20251229,000000,87.45,87.61,86.8723,87.12,70575,0
+KB.US,D,20251230,000000,86.54,86.88,86.23,86.4,68300,0
+KB.US,D,20251231,000000,86.1457,86.9618,85.68,86.04,49423,0
+KB.US,D,20260102,000000,86.86,86.88,85.48,86.21,104896,0
+KB.US,D,20260105,000000,88.7,89.44,88.378,89.31,176475,0
+KB.US,D,20260106,000000,87.56,88.17,87.1101,87.34,145843,0
+KB.US,D,20260107,000000,86.06,86.49,85.24,85.26,95386,0
+KB.US,D,20260108,000000,85.1,85.75,84.8951,85.06,84374,0
+KB.US,D,20260109,000000,86.61,87.66,86.3036,87.66,87060,0
+KB.US,D,20260112,000000,85.63,86.83,85.52,86.22,104996,0
+KB.US,D,20260113,000000,86.89,87.32,86.44,86.94,80318,0
+KB.US,D,20260114,000000,87.705,88.78,87.25,88.76,86686,0
+KB.US,D,20260115,000000,89.31,89.68,88.81,89.08,90722,0
+KB.US,D,20260116,000000,88.43,89.2,87.96,89.03,175948,0
+KB.US,D,20260120,000000,89.805,90.54,89.1347,90.09,123159,0
+KB.US,D,20260121,000000,93.5,95.55,93.274,95.08,208789,0
+KB.US,D,20260122,000000,92.56,93.27,92.35,92.77,170576,0
+KB.US,D,20260123,000000,92.55,94.62,92.02,94.52,141446,0
+KB.US,D,20260126,000000,94.68,95.599,94.55,95.16,121869,0
+KB.US,D,20260127,000000,98.52,100.19,98.48,99.88,323115,0
+KB.US,D,20260128,000000,97.36,97.94,95.93,96.81,255633,0
+KB.US,D,20260129,000000,97,97.45,95.39,96.91,182835,0
+KB.US,D,20260130,000000,95.21,95.21,93.235,93.97,169898,0
+KB.US,D,20260202,000000,93.02,94.73,92.66,94.46,230928,0
+KB.US,D,20260203,000000,95.97,96.88,94.14,94.44,573583,0
+KB.US,D,20260204,000000,96.65,96.985,94.02,94.64,520113,0
+KB.US,D,20260205,000000,96.178,96.25,90.985,96.16,891349,0
+KB.US,D,20260206,000000,101.47,104.84,100.65,104.63,221074,0
+KB.US,D,20260209,000000,103.735,105.7299,103.735,105.11,139725,0
+KB.US,D,20260210,000000,107,107.07,105.77,106.22,180356,0
+KB.US,D,20260211,000000,111.375,112.75,110.56,111.78,306457,0
+KB.US,D,20260212,000000,116.44,117.24,111.7,112.67,373470,0
+KB.US,D,20260213,000000,114.98,115.73,113.25,113.95,263385,0
+KB.US,D,20260217,000000,114,114.8949,111.59,112.98,304643,0
+KB.US,D,20260218,000000,113.995,114.46,113.22,113.77,141191,0
diff --git a/daily/us/nyse stocks/1/kfrc.us.txt b/daily/us/nyse stocks/1/kfrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a70cbd2de824a22533f0588e012ca966263039e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/kfrc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFRC.US,D,20050225,000000,9.0887,9.30336,9.0887,9.30336,113434.14124112,0
+KFRC.US,D,20050228,000000,9.33685,9.46009,9.13628,9.46009,207253.37088627,0
+KFRC.US,D,20050301,000000,9.45024,9.50935,9.31123,9.49162,354375.86647893,0
+KFRC.US,D,20050302,000000,9.41182,9.53398,9.34572,9.46009,190780.21530073,0
+KFRC.US,D,20050303,000000,9.53398,9.54382,9.43447,9.52511,130205.73826997,0
+KFRC.US,D,20050304,000000,9.49162,9.66697,9.41182,9.63445,191714.11369479,0
+KFRC.US,D,20050307,000000,9.73592,9.80191,9.57731,9.71917,119166.45018808,0
+KFRC.US,D,20050308,000000,9.75169,9.75169,9.41871,9.57042,136007.07448954,0
+KFRC.US,D,20050309,000000,9.42758,9.52511,9.29557,9.33685,114700.99471479,0
+KFRC.US,D,20050310,000000,9.34572,9.36945,9.09529,9.17766,157892.78033278,0
+KFRC.US,D,20050311,000000,9.0887,9.16977,9.04703,9.12751,142211.40816829,0
+KFRC.US,D,20050314,000000,9.01098,9.27715,8.99412,9.27715,118904.55259498,0
+KFRC.US,D,20050315,000000,9.28671,9.45024,9.0554,9.25952,57430.690806447,0
+KFRC.US,D,20050316,000000,9.20553,9.25183,8.97049,9.22879,53097.199236652,0
+KFRC.US,D,20050317,000000,9.28671,9.28671,8.5328,9.12751,144438.55281671,0
+KFRC.US,D,20050318,000000,9.08092,9.19597,8.47359,9.10396,278183.96902153,0
+KFRC.US,D,20050321,000000,9.20553,9.20553,8.98448,9.01944,73325.235430446,0
+KFRC.US,D,20050322,000000,8.93817,8.93817,8.7378,8.7709,124060.28079432,0
+KFRC.US,D,20050323,000000,8.63958,8.79661,8.50658,8.69702,169905.55597976,0
+KFRC.US,D,20050324,000000,8.79661,8.99412,8.71347,8.79661,131094.97195821,0
+KFRC.US,D,20050328,000000,8.71347,8.99412,8.70509,8.9625,115473.49110378,0
+KFRC.US,D,20050329,000000,8.9561,9.03846,8.63041,9.00251,177831.51104581,0
+KFRC.US,D,20050330,000000,9.03846,9.15254,8.88862,9.12751,412077.59084104,0
+KFRC.US,D,20050331,000000,9.03846,9.14564,9.00251,9.11825,238143.0753765,0
+KFRC.US,D,20050401,000000,9.17766,9.17766,8.81493,8.86301,69731.756827243,0
+KFRC.US,D,20050404,000000,8.90527,9.161,8.74627,9.15254,148418.78716789,0
+KFRC.US,D,20050405,000000,9.16977,9.16977,8.9561,9.09529,111860.72546853,0
+KFRC.US,D,20050406,000000,9.12751,9.12751,8.92094,8.97049,81606.477929013,0
+KFRC.US,D,20050407,000000,8.88862,9.01944,8.72145,8.87119,114286.83107915,0
+KFRC.US,D,20050408,000000,8.84606,8.88862,8.58737,8.68016,124922.10659492,0
+KFRC.US,D,20050411,000000,8.70509,8.70509,8.38198,8.41487,90360.760266308,0
+KFRC.US,D,20050412,000000,8.38198,8.41487,8.08289,8.24061,217410.53102855,0
+KFRC.US,D,20050413,000000,8.13323,8.43163,8.10004,8.13323,117710.7868217,0
+KFRC.US,D,20050414,000000,8.10004,8.41487,7.96685,7.99108,58941.169948133,0
+KFRC.US,D,20050415,000000,7.97541,7.97541,7.2946,7.3609,143564.54573271,0
+KFRC.US,D,20050418,000000,7.3609,7.77583,7.28643,7.51053,140383.20055124,0
+KFRC.US,D,20050419,000000,7.51053,7.69308,7.14516,7.17816,193713.8743864,0
+KFRC.US,D,20050420,000000,7.26958,7.46907,6.70541,6.75525,271680.17879251,0
+KFRC.US,D,20050421,000000,6.90459,7.494,6.76363,7.37744,352722.25725729,0
+KFRC.US,D,20050422,000000,7.24475,7.3941,7.20338,7.30297,203846.67196188,0
+KFRC.US,D,20050425,000000,7.37744,7.37744,7.17816,7.31155,84074.202924603,0
+KFRC.US,D,20050426,000000,7.23658,7.30297,7.17816,7.21135,131811.63746495,0
+KFRC.US,D,20050427,000000,7.17028,7.3609,6.84647,7.05394,161078.18594206,0
+KFRC.US,D,20050428,000000,6.84647,6.84647,6.63093,6.63093,425657.69161891,0
+KFRC.US,D,20050429,000000,6.71358,6.73023,6.52306,6.62216,156132.58488138,0
+KFRC.US,D,20050502,000000,6.58916,6.6389,6.52306,6.6389,133007.43345212,0
+KFRC.US,D,20050503,000000,6.60581,6.6389,6.53941,6.63093,107038.96745575,0
+KFRC.US,D,20050504,000000,6.87149,6.87946,5.6929,5.97494,1078281.1159872,0
+KFRC.US,D,20050505,000000,5.97494,6.02499,5.78392,5.94183,263809.03950177,0
+KFRC.US,D,20050506,000000,6.01661,6.32357,5.92548,6.24053,214034.28531265,0
+KFRC.US,D,20050509,000000,6.29048,6.43154,6.19924,6.42327,333279.91384284,0
+KFRC.US,D,20050510,000000,6.45627,6.51428,6.22407,6.34032,199393.39777197,0
+KFRC.US,D,20050511,000000,6.30711,6.3154,6.05798,6.15778,140985.15897262,0
+KFRC.US,D,20050512,000000,6.15778,6.24053,5.67654,5.79269,245246.79381301,0
+KFRC.US,D,20050513,000000,5.83406,5.95859,5.77614,5.85082,123016.75084965,0
+KFRC.US,D,20050516,000000,5.80944,6.17422,5.80944,6.1162,150626.64478426,0
+KFRC.US,D,20050517,000000,6.16615,6.17422,5.89189,6.14122,189755.97238813,0
+KFRC.US,D,20050518,000000,6.17422,6.33194,6.01661,6.1162,167942.33913834,0
+KFRC.US,D,20050519,000000,6.13266,6.62216,5.47726,6.39007,487164.03682985,0
+KFRC.US,D,20050520,000000,6.42327,6.48119,6.10783,6.14911,172146.91212549,0
+KFRC.US,D,20050523,000000,6.06665,6.51428,6.06665,6.25698,130722.42770755,0
+KFRC.US,D,20050524,000000,6.34032,6.65556,6.2158,6.39835,213437.40242602,0
+KFRC.US,D,20050525,000000,6.44809,6.79652,6.30711,6.46473,196832.28293698,0
+KFRC.US,D,20050526,000000,6.48956,6.69693,6.3483,6.68038,233108.14490423,0
+KFRC.US,D,20050527,000000,6.62216,6.68038,6.53941,6.59753,79147.888895975,0
+KFRC.US,D,20050531,000000,6.72194,6.91306,6.6389,6.6723,301703.99705436,0
+KFRC.US,D,20050601,000000,6.72194,6.76363,6.6389,6.74687,160501.60519442,0
+KFRC.US,D,20050602,000000,6.69693,6.79652,6.43981,6.56443,167688.56240083,0
+KFRC.US,D,20050603,000000,6.64738,6.78007,6.60581,6.6389,176599.17120843,0
+KFRC.US,D,20050606,000000,6.74687,6.74687,6.6389,6.65556,463368.91481354,0
+KFRC.US,D,20050607,000000,6.65556,6.74687,6.6389,6.6389,112224.13375664,0
+KFRC.US,D,20050608,000000,6.65556,6.70541,6.57251,6.58916,165598.45719066,0
+KFRC.US,D,20050609,000000,6.64738,6.72194,6.53104,6.68038,149258.28061559,0
+KFRC.US,D,20050610,000000,6.63093,6.69693,6.62216,6.66383,80900.978598724,0
+KFRC.US,D,20050613,000000,6.72194,6.72194,6.47311,6.58108,155649.39397315,0
+KFRC.US,D,20050614,000000,6.55596,6.6723,6.55596,6.6723,144856.77688015,0
+KFRC.US,D,20050615,000000,6.68038,6.79652,6.68038,6.7387,176020.56024691,0
+KFRC.US,D,20050616,000000,6.78865,6.88814,6.48956,6.51428,311792.12992403,0
+KFRC.US,D,20050617,000000,6.63093,6.84647,6.45627,6.76363,344825.7402928,0
+KFRC.US,D,20050620,000000,6.68038,6.87149,6.51428,6.6389,99067.332576951,0
+KFRC.US,D,20050621,000000,6.65556,6.79652,6.52306,6.7387,517793.87394088,0
+KFRC.US,D,20050622,000000,6.81328,6.92125,6.58916,6.72194,231629.13407799,0
+KFRC.US,D,20050623,000000,6.6723,6.68895,6.39007,6.39835,247092.25824822,0
+KFRC.US,D,20050624,000000,6.46473,6.46473,6.05798,6.29048,988027.95705766,0
+KFRC.US,D,20050627,000000,6.35706,6.36495,6.19058,6.22407,154593.68274509,0
+KFRC.US,D,20050628,000000,6.28191,6.90459,6.25698,6.78007,597284.86898597,0
+KFRC.US,D,20050629,000000,6.76363,6.88814,6.6723,6.86303,226540.40293736,0
+KFRC.US,D,20050630,000000,6.81328,7.14516,6.39007,7.02064,1021121.4587364,0
+KFRC.US,D,20050701,000000,7.03718,7.08684,6.97109,7.03718,107453.13109138,0
+KFRC.US,D,20050705,000000,7.02912,7.24475,7.02912,7.07029,321169.68792866,0
+KFRC.US,D,20050706,000000,7.12034,7.15373,6.87149,6.89662,266608.70447003,0
+KFRC.US,D,20050707,000000,6.77179,6.87149,6.49794,6.8382,209208.46687208,0
+KFRC.US,D,20050708,000000,6.87149,7.01226,6.68038,6.92941,148961.86938617,0
+KFRC.US,D,20050711,000000,6.91306,7.11206,6.81328,7.05394,148585.2647077,0
+KFRC.US,D,20050712,000000,7.08684,7.25293,6.92941,7.02064,256985.49058348,0
+KFRC.US,D,20050713,000000,7.03718,7.27815,6.87946,6.99581,175509.96145102,0
+KFRC.US,D,20050714,000000,6.96271,7.15373,6.92125,6.97926,144994.83142535,0
+KFRC.US,D,20050715,000000,6.92125,7.02064,6.78865,6.94627,215526.49252923,0
+KFRC.US,D,20050718,000000,6.92941,6.94627,6.68038,6.71358,213894.20055355,0
+KFRC.US,D,20050719,000000,6.68038,6.96271,6.68038,6.80519,279612.22450026,0
+KFRC.US,D,20050720,000000,6.75525,6.95414,6.56443,6.87946,229301.49384151,0
+KFRC.US,D,20050721,000000,6.86303,6.92125,6.57251,6.88814,441448.69533401,0
+KFRC.US,D,20050722,000000,6.92941,7.41902,6.88814,7.3941,358044.46299645,0
+KFRC.US,D,20050725,000000,7.45232,7.66777,7.17816,7.25293,438765.76766501,0
+KFRC.US,D,20050726,000000,7.3609,7.42769,7.13698,7.27815,106310.12066561,0
+KFRC.US,D,20050727,000000,7.34445,7.46907,7.07029,7.46907,161736.99035264,0
+KFRC.US,D,20050728,000000,7.53546,7.73455,7.3941,7.70096,172312.37455835,0
+KFRC.US,D,20050729,000000,7.70096,7.79238,7.54335,7.63456,169647.71881444,0
+KFRC.US,D,20050801,000000,7.46907,7.63456,7.30297,7.59309,262795.96276561,0
+KFRC.US,D,20050802,000000,7.63456,8.25795,7.59309,8.14929,286505.8157981,0
+KFRC.US,D,20050803,000000,8.17422,8.51487,8.13323,8.41487,705850.55729461,0
+KFRC.US,D,20050804,000000,8.44749,8.75346,8.33104,8.44749,427513.30712363,0
+KFRC.US,D,20050805,000000,8.45556,8.566,8.13323,8.34769,341232.26168959,0
+KFRC.US,D,20050808,000000,8.29982,8.58737,8.24888,8.52354,369047.20722811,0
+KFRC.US,D,20050809,000000,8.54817,8.90527,8.49073,8.74627,292784.2522842,0
+KFRC.US,D,20050810,000000,8.92094,8.97906,8.43163,8.59643,297149.21216946,0
+KFRC.US,D,20050811,000000,8.57152,8.67456,8.42344,8.63041,193466.18829059,0
+KFRC.US,D,20050812,000000,8.5398,8.63041,8.39094,8.62155,118341.16823769,0
+KFRC.US,D,20050815,000000,8.54817,8.55683,8.20741,8.36503,306765.32030734,0
+KFRC.US,D,20050816,000000,8.26543,8.40611,7.92537,7.92537,127366.48413065,0
+KFRC.US,D,20050817,000000,7.8835,8.38198,7.76746,8.22396,175241.9732162,0
+KFRC.US,D,20050818,000000,8.22396,8.29982,7.96685,7.9834,105044.2822989,0
+KFRC.US,D,20050819,000000,7.94192,8.10004,7.8507,7.85878,125089.59924167,0
+KFRC.US,D,20050822,000000,7.81721,8.21638,7.7843,8.06615,252030.75356024,0
+KFRC.US,D,20050823,000000,8.10004,8.16564,7.83385,7.8835,131515.22623553,0
+KFRC.US,D,20050824,000000,7.92537,8.29982,7.92537,8.12447,138823.99627595,0
+KFRC.US,D,20050825,000000,8.21638,8.60451,8.1417,8.46442,174234.98712176,0
+KFRC.US,D,20050826,000000,8.5328,8.57949,7.96685,8.10851,110748.16825126,0
+KFRC.US,D,20050829,000000,8.06615,8.23184,7.93375,8.19913,121210.87558551,0
+KFRC.US,D,20050830,000000,8.19115,8.29095,8.05866,8.1417,144458.85495572,0
+KFRC.US,D,20050831,000000,8.19913,8.39094,8.15707,8.38198,301079.70628007,0
+KFRC.US,D,20050901,000000,8.42344,8.50658,8.00793,8.33104,151727.02071812,0
+KFRC.US,D,20050902,000000,8.31548,8.50658,8.00793,8.17422,154527.70079333,0
+KFRC.US,D,20050906,000000,8.23184,8.45556,8.20741,8.43163,234579.03487486,0
+KFRC.US,D,20050907,000000,8.36503,8.71347,8.23184,8.63041,363235.71993903,0
+KFRC.US,D,20050908,000000,8.71347,8.71347,8.5398,8.70509,235006.39490084,0
+KFRC.US,D,20050909,000000,8.75346,9.12751,8.70509,8.9625,463896.77042757,0
+KFRC.US,D,20050912,000000,9.04703,9.56254,8.92094,9.42758,604084.05533746,0
+KFRC.US,D,20050913,000000,9.22879,9.4788,9.11067,9.12751,637122.74124096,0
+KFRC.US,D,20050914,000000,9.12751,9.19597,8.69702,8.7709,247065.86546752,0
+KFRC.US,D,20050915,000000,8.7709,8.90527,8.47359,8.49782,177248.83965648,0
+KFRC.US,D,20050916,000000,8.57949,8.68016,8.47359,8.49782,290879.9116459,0
+KFRC.US,D,20050919,000000,8.5398,8.82164,8.38198,8.72145,357249.63425455,0
+KFRC.US,D,20050920,000000,8.74627,8.74627,7.90016,8.17422,438858.14239747,0
+KFRC.US,D,20050921,000000,8.11717,8.57949,7.80893,8.2743,517731.95241693,0
+KFRC.US,D,20050922,000000,8.23184,8.38198,8.11717,8.18279,181763.02026337,0
+KFRC.US,D,20050923,000000,8.16564,8.26543,7.96685,8.10004,204860.76380498,0
+KFRC.US,D,20050926,000000,8.08289,8.40611,8.08289,8.40611,183489.71718543,0
+KFRC.US,D,20050927,000000,8.46442,8.52354,8.29982,8.39724,176619.47334743,0
+KFRC.US,D,20050928,000000,8.45556,8.48186,8.29982,8.43163,260421.62760943,0
+KFRC.US,D,20050929,000000,8.5328,8.64864,8.3739,8.46442,147769.11871986,0
+KFRC.US,D,20050930,000000,8.5328,8.57949,8.33104,8.54817,282336.77155422,0
+KFRC.US,D,20051003,000000,8.63958,8.72145,8.58737,8.65683,222875.86684765,0
+KFRC.US,D,20051004,000000,8.75346,8.90527,8.63041,8.79661,240421.9904794,0
+KFRC.US,D,20051005,000000,8.81493,9.12751,8.49073,8.50658,293352.71217623,0
+KFRC.US,D,20051006,000000,8.566,8.68016,8.10004,8.33104,235785.99703848,0
+KFRC.US,D,20051007,000000,8.3073,8.65683,8.23184,8.44749,190130.5468527,0
+KFRC.US,D,20051010,000000,8.47359,8.6656,8.38198,8.39724,414112.88027591,0
+KFRC.US,D,20051011,000000,8.50658,8.58737,8.28208,8.36503,295971.68810738,0
+KFRC.US,D,20051012,000000,8.33962,8.35626,8.00793,8.10004,161041.64209185,0
+KFRC.US,D,20051013,000000,8.05009,8.32336,7.96685,8.26543,124366.84309323,0
+KFRC.US,D,20051014,000000,8.35626,8.48186,8.08289,8.39094,188962.15875318,0
+KFRC.US,D,20051017,000000,8.31548,8.62155,8.31548,8.54817,239511.43954519,0
+KFRC.US,D,20051018,000000,8.57152,8.68016,8.48186,8.6656,262208.21584152,0
+KFRC.US,D,20051019,000000,8.62155,8.94753,8.58737,8.94753,286676.35376571,0
+KFRC.US,D,20051020,000000,8.94753,9.01098,8.64864,8.90527,238865.83152496,0
+KFRC.US,D,20051021,000000,9.0887,9.37832,9.03846,9.11067,461966.03700856,0
+KFRC.US,D,20051024,000000,9.25952,9.37832,9.0554,9.14564,281059.76701104,0
+KFRC.US,D,20051025,000000,9.17766,9.17766,8.65683,8.78715,278171.78773813,0
+KFRC.US,D,20051026,000000,8.69702,9.01098,8.69702,8.87119,184021.63322725,0
+KFRC.US,D,20051027,000000,8.90527,8.90527,8.38198,8.46442,313800.01147123,0
+KFRC.US,D,20051028,000000,8.46442,8.78016,8.43163,8.74627,193811.32465361,0
+KFRC.US,D,20051031,000000,8.74627,9.16977,8.74627,8.9625,298828.19906485,0
+KFRC.US,D,20051101,000000,8.88015,9.04703,8.54817,8.80567,352280.68573403,0
+KFRC.US,D,20051102,000000,8.99412,9.54382,8.97049,9.37832,1306289.3635744,0
+KFRC.US,D,20051103,000000,9.54382,9.76745,9.41871,9.65809,512729.50536703,0
+KFRC.US,D,20051104,000000,9.72706,9.8758,9.29557,9.48471,310584.15265346,0
+KFRC.US,D,20051107,000000,9.61968,9.81768,9.54382,9.75169,282162.1731588,0
+KFRC.US,D,20051108,000000,9.77532,9.77532,9.36945,9.4788,235718.99997978,0
+KFRC.US,D,20051109,000000,9.45024,9.45024,9.00251,9.41871,256495.1939266,0
+KFRC.US,D,20051110,000000,9.36158,9.70933,8.92094,9.69257,271191.91234953,0
+KFRC.US,D,20051111,000000,9.66697,9.95364,9.62756,9.88959,202626.51340791,0
+KFRC.US,D,20051114,000000,9.95364,9.95364,9.41182,9.70933,150436.8197846,0
+KFRC.US,D,20051115,000000,9.70933,9.95364,9.4788,9.65809,178281.20342468,0
+KFRC.US,D,20051116,000000,9.62756,9.85118,9.52511,9.70933,152322.88849781,0
+KFRC.US,D,20051117,000000,9.70933,9.99998,9.66697,9.98516,255376.54606763,0
+KFRC.US,D,20051118,000000,10.0984,10.2176,9.82458,10.1733,263321.78816574,0
+KFRC.US,D,20051121,000000,10.1674,10.5792,10.0561,10.5457,258429.98777341,0
+KFRC.US,D,20051122,000000,10.5378,10.5555,10.0984,10.263,214108.38812001,0
+KFRC.US,D,20051123,000000,10.1831,10.2896,9.8827,10.0078,296863.96711649,0
+KFRC.US,D,20051125,000000,10.0078,10.2896,9.96149,10.2176,93020.340475459,0
+KFRC.US,D,20051128,000000,10.1349,10.3723,10.0817,10.3576,231177.41148522,0
+KFRC.US,D,20051129,000000,10.3723,10.5634,10.2717,10.4403,173510.20075941,0
+KFRC.US,D,20051130,000000,10.455,10.455,10.1526,10.2984,288441.62475186,0
+KFRC.US,D,20051201,000000,10.2896,10.5555,10.2088,10.2717,268283.63093762,0
+KFRC.US,D,20051202,000000,10.3723,10.3723,10.0462,10.3231,124441.96100754,0
+KFRC.US,D,20051205,000000,10.3723,10.3723,9.92606,10.0897,232563.03247205,0
+KFRC.US,D,20051206,000000,10.2088,10.4473,10.0462,10.2265,123464.41301463,0
+KFRC.US,D,20051207,000000,10.1526,10.2265,9.96945,10.0984,127087.32971939,0
+KFRC.US,D,20051208,000000,10.1261,10.2501,9.80191,10.1595,208129.40818416,0
+KFRC.US,D,20051209,000000,10.2344,10.2501,9.8827,10.1428,72195.421395032,0
+KFRC.US,D,20051212,000000,10.1674,10.2896,10.0384,10.2423,163918.45518832,0
+KFRC.US,D,20051213,000000,10.2717,10.3054,10.0314,10.0462,228293.49264011,0
+KFRC.US,D,20051214,000000,10.1261,10.4068,10.0984,10.4068,176304.79019292,0
+KFRC.US,D,20051215,000000,10.4473,10.4473,10.1349,10.2344,213956.1220775,0
+KFRC.US,D,20051216,000000,10.3231,10.3231,10.1595,10.2344,310174.04944563,0
+KFRC.US,D,20051219,000000,10.3644,10.3644,9.96149,9.98516,158747.50038472,0
+KFRC.US,D,20051220,000000,9.91716,10.1428,9.66697,9.85807,146902.2173845,0
+KFRC.US,D,20051221,000000,9.80191,9.98516,9.74479,9.95364,128028.33386209,0
+KFRC.US,D,20051222,000000,9.94479,9.98516,9.37832,9.76055,309021.90305732,0
+KFRC.US,D,20051223,000000,9.80783,9.85118,9.50935,9.63445,85770.446638149,0
+KFRC.US,D,20051227,000000,9.63445,9.75169,9.01944,9.19597,369042.13169336,0
+KFRC.US,D,20051228,000000,9.19597,9.65121,9.15254,9.4788,301469.50734889,0
+KFRC.US,D,20051229,000000,9.40491,9.53398,9.37832,9.41871,290313.48196776,0
+KFRC.US,D,20051230,000000,9.43447,9.43447,9.21312,9.25952,451155.14799045,0
+KFRC.US,D,20060103,000000,9.18633,9.44137,8.91285,9.36158,338121.97399462,0
+KFRC.US,D,20060104,000000,9.23647,9.63445,9.04703,9.58618,288111.71499309,0
+KFRC.US,D,20060105,000000,9.55268,9.76055,9.46009,9.75169,152288.37486151,0
+KFRC.US,D,20060106,000000,9.90737,10.1349,9.76745,9.99998,383188.66214936,0
+KFRC.US,D,20060109,000000,10.0384,10.1428,9.97532,10.0561,158006.47231118,0
+KFRC.US,D,20060110,000000,10.1171,10.255,9.96945,10.255,132676.5085864,0
+KFRC.US,D,20060111,000000,10.2088,10.2344,10.0167,10.1171,132359.79521799,0
+KFRC.US,D,20060112,000000,10.1733,10.2717,10.0384,10.2088,84298.541560566,0
+KFRC.US,D,20060113,000000,10.263,10.3054,10.1171,10.199,126853.85512088,0
+KFRC.US,D,20060117,000000,10.1733,10.1733,9.85807,9.93586,162433.35372039,0
+KFRC.US,D,20060118,000000,9.76745,10.1261,9.64332,10.0897,96721.420415369,0
+KFRC.US,D,20060119,000000,10.1733,10.5162,10.0235,10.5162,284981.12515912,0
+KFRC.US,D,20060120,000000,10.5634,10.7644,10.0561,10.3054,198331.59590221,0
+KFRC.US,D,20060123,000000,10.4009,10.5959,10.3398,10.455,85376.585141527,0
+KFRC.US,D,20060124,000000,10.455,10.5703,10.3644,10.5162,126209.26220759,0
+KFRC.US,D,20060125,000000,10.6236,10.7732,10.392,10.7732,222368.31337262,0
+KFRC.US,D,20060126,000000,10.7899,10.8304,10.6323,10.8215,172706.23605496,0
+KFRC.US,D,20060127,000000,10.8304,10.9801,10.722,10.7899,171395.73298243,0
+KFRC.US,D,20060130,000000,10.7822,10.8679,10.6236,10.7822,101658.90062045,0
+KFRC.US,D,20060131,000000,10.8304,10.8304,10.5457,10.7899,193114.96128587,0
+KFRC.US,D,20060201,000000,10.7899,11.0235,10.6413,10.9378,296253.8878395,0
+KFRC.US,D,20060202,000000,10.9634,10.9634,10.455,10.6236,173187.39674929,0
+KFRC.US,D,20060203,000000,10.6146,10.654,10.392,10.4009,99152.601560756,0
+KFRC.US,D,20060206,000000,10.4009,10.7644,10.3576,10.7378,89502.994893509,0
+KFRC.US,D,20060207,000000,10.7959,11.0068,10.7457,10.9288,291703.16338238,0
+KFRC.US,D,20060208,000000,9.45024,9.90737,8.17422,9.73592,1621982.5495074,0
+KFRC.US,D,20060209,000000,9.79305,10.0462,9.37832,9.76745,556855.18937909,0
+KFRC.US,D,20060210,000000,9.72706,9.81768,9.43447,9.62756,404114.07681785,0
+KFRC.US,D,20060213,000000,9.53398,9.91716,9.38621,9.80783,282945.83572424,0
+KFRC.US,D,20060214,000000,9.78418,9.96149,9.64332,9.91716,319335.3896699,0
+KFRC.US,D,20060215,000000,9.95364,9.98516,9.75169,9.96149,187072.02961218,0
+KFRC.US,D,20060216,000000,9.93586,10.0561,9.84231,10.0384,320758.56961388,0
+KFRC.US,D,20060217,000000,10.0314,10.0561,9.96149,10.0314,219494.545597,0
+KFRC.US,D,20060221,000000,10.0235,10.0235,9.81768,9.85807,143091.50589399,0
+KFRC.US,D,20060222,000000,9.92606,10.0984,9.82458,10.066,174892.77642539,0
+KFRC.US,D,20060223,000000,10.0384,10.1349,9.89846,9.98516,130126.55992786,0
+KFRC.US,D,20060224,000000,9.93586,10.0817,9.75169,10.0817,169015.30718455,0
+KFRC.US,D,20060227,000000,10.0984,10.1349,9.97532,10.0897,131663.43185024,0
+KFRC.US,D,20060228,000000,10.1261,10.1261,9.66697,10.0462,541494.59101081,0
+KFRC.US,D,20060301,000000,10.0235,10.0728,9.92606,10.0728,280260.87784135,0
+KFRC.US,D,20060302,000000,9.99998,10.0235,9.90737,9.98516,363698.60870826,0
+KFRC.US,D,20060303,000000,9.91716,10.1831,9.8827,10.0314,273583.50432386,0
+KFRC.US,D,20060306,000000,9.96945,9.97532,9.69257,9.74479,123202.51542152,0
+KFRC.US,D,20060307,000000,9.70933,9.74479,9.57731,9.58618,142594.10348846,0
+KFRC.US,D,20060308,000000,9.57042,9.70933,9.40491,9.58618,95113.491006477,0
+KFRC.US,D,20060309,000000,9.64332,9.69257,9.33685,9.43447,99121.133245303,0
+KFRC.US,D,20060310,000000,9.39605,9.67484,9.39605,9.67484,106776.05475568,0
+KFRC.US,D,20060313,000000,9.72706,9.85807,9.66697,9.76745,182176.16879205,0
+KFRC.US,D,20060314,000000,9.77532,9.81768,9.41182,9.54382,137132.82809716,0
+KFRC.US,D,20060315,000000,9.57042,9.75169,9.38621,9.67484,540682.50545076,0
+KFRC.US,D,20060316,000000,9.72706,9.98516,9.63445,9.97532,174723.25356472,0
+KFRC.US,D,20060317,000000,10.0235,10.0235,9.70933,9.88959,295767.65161043,0
+KFRC.US,D,20060320,000000,9.8758,9.96149,9.76745,9.89846,113612.80006433,0
+KFRC.US,D,20060321,000000,9.75169,9.89846,9.52511,9.54382,192504.88200889,0
+KFRC.US,D,20060322,000000,9.55268,9.76745,9.45024,9.6847,181273.73871345,0
+KFRC.US,D,20060323,000000,9.70144,9.91716,9.60293,9.8758,179147.08965308,0
+KFRC.US,D,20060324,000000,9.89846,9.89846,9.70144,9.83246,128312.56380811,0
+KFRC.US,D,20060327,000000,9.80191,9.96149,9.76055,9.96149,106610.59232283,0
+KFRC.US,D,20060328,000000,9.90737,10.0384,9.85807,9.91716,104507.2907223,0
+KFRC.US,D,20060329,000000,9.97532,10.3576,9.83246,10.2807,101929.93417611,0
+KFRC.US,D,20060330,000000,10.3231,10.6236,10.1526,10.5881,185153.47747657,0
+KFRC.US,D,20060331,000000,10.5959,10.5959,10.3319,10.5792,170426.30584513,0
+KFRC.US,D,20060403,000000,10.5378,10.7899,10.3487,10.5703,115989.16543441,0
+KFRC.US,D,20060404,000000,10.5792,10.7732,10.4009,10.7132,113894.99979644,0
+KFRC.US,D,20060405,000000,10.7899,10.7899,10.6059,10.7644,88038.195564577,0
+KFRC.US,D,20060406,000000,10.7132,10.8954,10.6619,10.8954,126399.08720725,0
+KFRC.US,D,20060407,000000,10.9121,11.4175,10.9121,11.2452,368937.57567751,0
+KFRC.US,D,20060410,000000,11.2865,11.4953,11.2372,11.2865,273367.2865435,0
+KFRC.US,D,20060411,000000,11.3851,11.4451,11.0687,11.1702,254697.43951805,0
+KFRC.US,D,20060412,000000,11.1191,11.2452,11.0934,11.2028,129156.1176836,0
+KFRC.US,D,20060413,000000,11.2195,11.2452,11.0934,11.1555,149913.02459837,0
+KFRC.US,D,20060417,000000,11.2372,11.5751,11.0836,11.3938,180727.61117432,0
+KFRC.US,D,20060418,000000,11.4096,11.8579,11.4096,11.8421,420697.87906093,0
+KFRC.US,D,20060419,000000,11.917,12.0007,11.6677,11.778,210791.01860721,0
+KFRC.US,D,20060420,000000,11.8273,11.8273,11.4628,11.6194,89128.420428939,0
+KFRC.US,D,20060421,000000,11.7397,12.0342,11.5624,11.9653,133041.94708842,0
+KFRC.US,D,20060424,000000,11.9003,11.9239,11.5003,11.6194,146769.23837405,0
+KFRC.US,D,20060425,000000,11.707,11.716,11.3851,11.6441,77012.103873053,0
+KFRC.US,D,20060426,000000,11.8273,12.2638,11.7397,11.8913,267887.7392271,0
+KFRC.US,D,20060427,000000,11.8579,11.8913,11.516,11.6599,190133.59217355,0
+KFRC.US,D,20060428,000000,11.5672,11.7485,11.5347,11.6599,264910.43054258,0
+KFRC.US,D,20060501,000000,11.724,11.785,11.6599,11.7327,153473.00467222,0
+KFRC.US,D,20060502,000000,11.8273,11.8273,11.516,11.6194,220255.87580955,0
+KFRC.US,D,20060503,000000,12.4479,13.2095,12.2165,13.0774,1629472.008585,0
+KFRC.US,D,20060504,000000,13.0873,13.8517,12.9957,13.442,1022264.4691622,0
+KFRC.US,D,20060505,000000,13.5425,13.568,13.0774,13.1238,544053.67563191,0
+KFRC.US,D,20060508,000000,13.105,13.4321,12.978,13.0686,578654.61113157,0
+KFRC.US,D,20060509,000000,13.0213,13.237,12.6538,12.9867,539359.82109484,0
+KFRC.US,D,20060510,000000,12.8883,13.1553,12.8214,12.9454,308375.27993013,0
+KFRC.US,D,20060511,000000,12.9454,13.105,12.6814,12.7001,292760.90482435,0
+KFRC.US,D,20060512,000000,12.5987,12.6204,11.9239,12.1406,349221.15338655,0
+KFRC.US,D,20060515,000000,12.0272,13.0292,11.9239,12.8883,568849.69310096,0
+KFRC.US,D,20060516,000000,12.7937,13.3602,12.7937,13.2872,908216.18821634,0
+KFRC.US,D,20060517,000000,13.1829,13.3602,12.7632,13.2095,709950.57426589,0
+KFRC.US,D,20060518,000000,13.3139,13.442,13.0873,13.2006,442536.88998447,0
+KFRC.US,D,20060519,000000,13.2006,13.3513,13.0774,13.3049,289976.46646035,0
+KFRC.US,D,20060522,000000,13.3049,13.3513,12.5908,12.9296,563405.6745278,0
+KFRC.US,D,20060523,000000,13.1553,13.2617,12.7168,12.8469,452209.84411156,0
+KFRC.US,D,20060524,000000,12.7937,12.9454,12.0657,12.9119,443220.05696186,0
+KFRC.US,D,20060525,000000,13.0686,13.1139,12.4065,12.5415,381046.78648474,0
+KFRC.US,D,20060526,000000,12.4065,12.4913,12.1662,12.3652,356156.36406933,0
+KFRC.US,D,20060530,000000,12.3652,12.7543,12.0342,12.3731,541389.019888,0
+KFRC.US,D,20060531,000000,12.4568,12.7937,12.3968,12.6814,789713.6179736,0
+KFRC.US,D,20060601,000000,12.78,13.4084,12.7001,13.4084,492787.72933315,0
+KFRC.US,D,20060602,000000,13.4852,13.4852,12.6913,12.8952,342544.79497601,0
+KFRC.US,D,20060605,000000,12.8883,12.9623,12.309,12.3799,353340.45738987,0
+KFRC.US,D,20060606,000000,12.4835,12.4835,12.0657,12.2825,284575.08237909,0
+KFRC.US,D,20060607,000000,12.3189,12.4913,12.1159,12.1239,241271.63499659,0
+KFRC.US,D,20060608,000000,12.0342,12.1998,11.516,11.7397,367470.74613467,0
+KFRC.US,D,20060609,000000,11.8204,12.1898,11.7327,11.9081,300794.4612271,0
+KFRC.US,D,20060612,000000,11.9485,12.0835,11.1288,11.2452,484633.37520335,0
+KFRC.US,D,20060613,000000,11.3781,11.6933,10.4994,10.6895,632042.13095593,0
+KFRC.US,D,20060614,000000,10.6619,11.3505,10.5555,10.8382,338373.72051824,0
+KFRC.US,D,20060615,000000,10.9801,11.6194,10.8866,11.525,225228.88475789,0
+KFRC.US,D,20060616,000000,11.5347,11.5347,10.7899,11.2865,848786.75182523,0
+KFRC.US,D,20060619,000000,11.2195,11.3278,10.7457,10.8452,327392.29353251,0
+KFRC.US,D,20060620,000000,10.8058,10.9722,10.654,10.7644,138371.25857622,0
+KFRC.US,D,20060621,000000,10.722,11.8913,10.722,11.6933,801449.26942321,0
+KFRC.US,D,20060622,000000,11.6194,12.3267,11.585,12.0913,423299.59817393,0
+KFRC.US,D,20060623,000000,12.0342,12.2312,11.724,12.0342,270687.40419535,0
+KFRC.US,D,20060626,000000,12.1327,12.7317,12.1239,12.6124,340050.67719973,0
+KFRC.US,D,20060627,000000,12.6124,12.7238,11.9751,12.3189,434637.32769912,0
+KFRC.US,D,20060628,000000,12.3337,12.4913,11.8509,11.9485,331759.28363165,0
+KFRC.US,D,20060629,000000,12.0519,12.8647,12.0519,12.8469,332747.99780101,0
+KFRC.US,D,20060630,000000,12.8647,12.9119,12.6065,12.8568,868484.9021911,0
+KFRC.US,D,20060703,000000,12.78,12.8381,12.581,12.6065,115131.40006161,0
+KFRC.US,D,20060705,000000,12.4568,12.5484,12.1327,12.1998,255636.41344684,0
+KFRC.US,D,20060706,000000,12.2638,12.7317,12.2075,12.5317,143815.27714939,0
+KFRC.US,D,20060707,000000,12.4648,12.508,12.0431,12.2411,282829.09842499,0
+KFRC.US,D,20060710,000000,12.2312,12.4381,12.1062,12.2479,231462.65653819,0
+KFRC.US,D,20060711,000000,12.1494,12.2243,11.6194,12.0342,229060.91349435,0
+KFRC.US,D,20060712,000000,11.984,12.1406,11.6096,11.7397,182214.74285615,0
+KFRC.US,D,20060713,000000,11.6933,12.0007,11.2954,11.3427,168442.78686472,0
+KFRC.US,D,20060714,000000,11.2865,11.3781,11.0747,11.1861,168652.91400339,0
+KFRC.US,D,20060717,000000,11.0934,11.3121,10.8382,10.9545,168906.6907409,0
+KFRC.US,D,20060718,000000,11.0619,11.1781,10.7899,10.854,148453.30080419,0
+KFRC.US,D,20060719,000000,10.854,11.2865,10.7732,11.2028,243678.45357517,0
+KFRC.US,D,20060720,000000,11.2619,11.2697,10.6973,10.7644,169320.85437652,0
+KFRC.US,D,20060721,000000,10.7053,10.7053,10.1171,10.2807,282917.41272964,0
+KFRC.US,D,20060724,000000,10.3319,10.654,10.1831,10.5634,351850.28038719,0
+KFRC.US,D,20060725,000000,10.5378,10.722,10.455,10.6236,383955.06789666,0
+KFRC.US,D,20060726,000000,10.5457,10.6718,10.1171,10.4737,186947.17145732,0
+KFRC.US,D,20060727,000000,10.5634,10.7132,9.8758,9.95364,191206.56021976,0
+KFRC.US,D,20060728,000000,9.97532,10.7132,9.94479,10.455,210317.9787685,0
+KFRC.US,D,20060731,000000,10.455,10.5881,10.2176,10.3487,143477.24653501,0
+KFRC.US,D,20060801,000000,10.6718,10.6718,9.88959,10.1674,254247.74713918,0
+KFRC.US,D,20060802,000000,10.7555,10.7555,9.86792,10.066,486651.40782007,0
+KFRC.US,D,20060803,000000,9.96945,9.98516,9.02881,9.22199,902642.23595358,0
+KFRC.US,D,20060804,000000,9.31921,9.70933,9.22879,9.41871,313453.86000128,0
+KFRC.US,D,20060807,000000,9.43447,9.49949,9.01944,9.11825,261637.72573559,0
+KFRC.US,D,20060808,000000,9.12751,9.22199,8.78016,8.80567,285726.21366045,0
+KFRC.US,D,20060809,000000,8.84606,9.01098,8.29095,8.43163,307675.87124154,0
+KFRC.US,D,20060810,000000,8.44749,8.68834,8.3073,8.51487,283007.7572482,0
+KFRC.US,D,20060811,000000,8.50658,8.5398,8.29982,8.38198,138451.45202528,0
+KFRC.US,D,20060814,000000,8.49073,8.75346,8.40611,8.71347,265300.23161139,0
+KFRC.US,D,20060815,000000,8.88862,9.14564,8.86301,8.99412,921735.38257722,0
+KFRC.US,D,20060816,000000,9.01944,9.57731,9.01944,9.36158,578599.79535626,0
+KFRC.US,D,20060817,000000,9.33685,9.58618,9.12751,9.49949,299233.22673792,0
+KFRC.US,D,20060818,000000,9.56254,9.70933,9.35252,9.46009,287475.2429354,0
+KFRC.US,D,20060821,000000,9.43447,9.49949,9.34572,9.41871,154247.53127512,0
+KFRC.US,D,20060822,000000,9.40491,9.58618,9.30336,9.54382,150683.49077347,0
+KFRC.US,D,20060823,000000,9.58618,9.91716,9.36945,9.57042,198518.37558103,0
+KFRC.US,D,20060824,000000,9.61968,9.74479,9.50935,9.67484,313738.08994728,0
+KFRC.US,D,20060825,000000,9.69257,9.75169,9.36945,9.43447,83807.229796738,0
+KFRC.US,D,20060828,000000,9.46994,9.64332,9.32799,9.57042,155051.49597957,0
+KFRC.US,D,20060829,000000,9.63445,9.83246,9.50935,9.66697,678556.36162146,0
+KFRC.US,D,20060830,000000,9.70144,9.96149,9.58618,9.85807,249652.35797627,0
+KFRC.US,D,20060831,000000,9.89846,10.2423,9.81768,10.2176,318277.64822794,0
+KFRC.US,D,20060901,000000,10.3319,10.3319,10.0384,10.199,167723.07603714,0
+KFRC.US,D,20060905,000000,10.1733,10.3319,9.97532,9.99998,208564.88906575,0
+KFRC.US,D,20060906,000000,9.93586,9.93586,9.41871,9.43447,280308.587868,0
+KFRC.US,D,20060907,000000,9.42758,9.50935,9.14564,9.15254,272221.23079689,0
+KFRC.US,D,20060908,000000,9.21312,9.23647,9.09529,9.161,330168.61104092,0
+KFRC.US,D,20060911,000000,9.15254,9.59505,9.10396,9.41182,328464.24647177,0
+KFRC.US,D,20060912,000000,9.43447,9.85807,9.43447,9.85807,217820.63423637,0
+KFRC.US,D,20060913,000000,9.97532,10.2088,9.8827,10.1261,247842.42228431,0
+KFRC.US,D,20060914,000000,10.0897,10.0897,9.54382,9.74479,218724.07942192,0
+KFRC.US,D,20060915,000000,9.84231,9.88959,9.64332,9.73592,321767.58592224,0
+KFRC.US,D,20060918,000000,9.66697,9.90737,9.56254,9.74479,174943.5317729,0
+KFRC.US,D,20060919,000000,9.77532,9.77532,9.36158,9.6847,154595.71295899,0
+KFRC.US,D,20060920,000000,9.73592,10.1428,9.73592,9.95364,209344.49120339,0
+KFRC.US,D,20060921,000000,9.96945,10.0384,9.55268,9.72706,271856.80740182,0
+KFRC.US,D,20060922,000000,9.65121,9.78418,9.57042,9.6847,190191.4532697,0
+KFRC.US,D,20060925,000000,9.66697,10.0384,9.66697,10.0167,182010.70635919,0
+KFRC.US,D,20060926,000000,9.96945,10.3231,9.85807,10.1261,581574.05871992,0
+KFRC.US,D,20060927,000000,10.1261,10.4403,10.0817,10.2984,173531.51800535,0
+KFRC.US,D,20060928,000000,10.3054,10.4236,10.1349,10.2176,219538.19519586,0
+KFRC.US,D,20060929,000000,10.2344,10.392,9.85807,9.89846,174984.13605089,0
+KFRC.US,D,20061002,000000,9.85118,10.0897,9.58618,10.0167,143746.24987678,0
+KFRC.US,D,20061003,000000,10.0235,10.3151,9.78418,10.255,212762.35630423,0
+KFRC.US,D,20061004,000000,10.2501,10.9978,10.1831,10.9201,354930.11487367,0
+KFRC.US,D,20061005,000000,10.9545,11.1091,10.5792,10.7053,418918.39657748,0
+KFRC.US,D,20061006,000000,10.6482,11.2697,10.6482,11.1702,238386.70104453,0
+KFRC.US,D,20061009,000000,11.1555,11.4274,10.9378,11.4175,253570.67080349,0
+KFRC.US,D,20061010,000000,11.4796,11.4953,11.1388,11.2452,165065.52604189,0
+KFRC.US,D,20061011,000000,11.2028,11.4274,11.1702,11.2028,200365.87023013,0
+KFRC.US,D,20061012,000000,11.0747,11.917,11.0747,11.8027,248259.63124078,0
+KFRC.US,D,20061013,000000,11.707,11.9653,11.5672,11.6599,158260.2490487,0
+KFRC.US,D,20061016,000000,11.7003,11.8273,11.6017,11.8027,108492.60060824,0
+KFRC.US,D,20061017,000000,11.6677,11.9081,11.6293,11.8579,247693.20156266,0
+KFRC.US,D,20061018,000000,11.9751,11.9908,11.785,11.8756,109553.38737104,0
+KFRC.US,D,20061019,000000,11.8116,12.1327,11.8116,12.1327,178339.06452084,0
+KFRC.US,D,20061020,000000,12.182,12.2558,11.7485,11.8756,161726.83928314,0
+KFRC.US,D,20061023,000000,11.7682,12.182,11.7682,12.0736,70793.558697002,0
+KFRC.US,D,20061024,000000,12.0431,12.3652,11.917,12.2479,214261.66926946,0
+KFRC.US,D,20061025,000000,12.2735,12.3574,12.0736,12.2411,108328.15328233,0
+KFRC.US,D,20061026,000000,12.3337,12.3968,11.8835,12.2825,176030.7113164,0
+KFRC.US,D,20061027,000000,12.2825,12.2825,12.0272,12.0835,206404.74147602,0
+KFRC.US,D,20061030,000000,12.0835,12.2411,11.8666,12.1239,125323.07384018,0
+KFRC.US,D,20061031,000000,12.3267,12.4302,12.1327,12.4224,316610.84261595,0
+KFRC.US,D,20061101,000000,11.3781,12.0085,10.1733,11.0382,1522312.2434022,0
+KFRC.US,D,20061102,000000,10.9121,11.1013,10.8679,11.0165,819793.26711769,0
+KFRC.US,D,20061103,000000,11.1388,11.516,11.0619,11.4865,344421.72772667,0
+KFRC.US,D,20061106,000000,11.5437,11.6194,11.2697,11.3427,160779.74449874,0
+KFRC.US,D,20061107,000000,11.3693,11.716,11.2293,11.5948,247754.10797966,0
+KFRC.US,D,20061108,000000,11.5347,11.707,11.3781,11.6194,152831.45707979,0
+KFRC.US,D,20061109,000000,11.6933,11.6933,11.253,11.2787,167793.11841669,0
+KFRC.US,D,20061110,000000,11.253,11.6096,11.253,11.5347,214209.89881501,0
+KFRC.US,D,20061113,000000,11.4717,11.6677,11.4451,11.516,59438.572353661,0
+KFRC.US,D,20061114,000000,11.5948,11.8273,11.4628,11.8204,96195.595015239,0
+KFRC.US,D,20061115,000000,11.8204,12.0342,11.6677,11.984,141175.99907922,0
+KFRC.US,D,20061116,000000,12.0342,12.0342,11.7327,11.8913,115706.9657023,0
+KFRC.US,D,20061117,000000,11.8756,11.9751,11.7682,11.8509,136433.41940856,0
+KFRC.US,D,20061120,000000,11.8116,11.8913,11.652,11.7682,93220.31654462,0
+KFRC.US,D,20061121,000000,11.8027,11.8913,11.6766,11.7485,60254.718341506,0
+KFRC.US,D,20061122,000000,11.724,11.724,11.5347,11.6017,86652.574577749,0
+KFRC.US,D,20061124,000000,11.516,11.5347,11.4175,11.4363,54419.883592576,0
+KFRC.US,D,20061127,000000,11.4096,11.4717,10.8619,11.2125,308271.73902122,0
+KFRC.US,D,20061128,000000,11.2028,11.516,11.1702,11.3594,201383.00739408,0
+KFRC.US,D,20061129,000000,10.9634,11.0747,10.7457,10.9722,547086.81519868,0
+KFRC.US,D,20061130,000000,10.9978,11.2028,10.8866,11.0452,280751.17449822,0
+KFRC.US,D,20061201,000000,10.9801,11.1634,10.5634,10.8058,210138.30483833,0
+KFRC.US,D,20061204,000000,10.8215,11.1388,10.7318,11.1091,197572.29590357,0
+KFRC.US,D,20061205,000000,11.1555,11.4363,10.9466,11.3693,165911.11013128,0
+KFRC.US,D,20061206,000000,11.3851,11.516,11.052,11.1013,155022.05787801,0
+KFRC.US,D,20061207,000000,11.1861,11.2028,10.6973,10.722,193725.04056286,0
+KFRC.US,D,20061208,000000,10.7555,10.9378,10.6413,10.7644,172993.51132183,0
+KFRC.US,D,20061211,000000,10.7822,11.0235,10.6806,10.9121,170606.99488225,0
+KFRC.US,D,20061212,000000,10.9121,10.9466,10.5792,10.6146,141563.76993415,0
+KFRC.US,D,20061213,000000,10.6619,10.7899,10.5881,10.6323,134146.38345008,0
+KFRC.US,D,20061214,000000,10.6146,10.8679,10.6146,10.7644,270763.53721661,0
+KFRC.US,D,20061215,000000,10.7732,10.7732,10.4737,10.4737,255294.32240468,0
+KFRC.US,D,20061218,000000,10.6236,10.7899,10.1831,10.2344,240128.62457083,0
+KFRC.US,D,20061219,000000,10.199,10.199,10.0462,10.1261,159136.2863466,0
+KFRC.US,D,20061220,000000,10.1595,10.5378,10.1526,10.4994,360522.33906154,0
+KFRC.US,D,20061221,000000,10.465,10.5703,10.2501,10.2896,197219.03868495,0
+KFRC.US,D,20061222,000000,10.2896,10.4994,10.2501,10.3231,96435.160255452,0
+KFRC.US,D,20061226,000000,10.3487,10.5162,10.3054,10.4737,182314.22333727,0
+KFRC.US,D,20061227,000000,10.465,10.6059,10.4313,10.455,104246.40823614,0
+KFRC.US,D,20061228,000000,10.4473,10.5555,10.0897,10.2807,174545.60984847,0
+KFRC.US,D,20061229,000000,10.2423,10.6146,10.0235,10.0984,272985.60633028,0
+KFRC.US,D,20070103,000000,10.2088,10.6482,10.1261,10.5073,305628.40052327,0
+KFRC.US,D,20070104,000000,10.4994,10.6059,10.3487,10.5378,148342.65414664,0
+KFRC.US,D,20070105,000000,10.4737,10.4905,10.0235,10.1674,237539.08674123,0
+KFRC.US,D,20070108,000000,10.2088,10.3644,10.0897,10.2344,152297.51082406,0
+KFRC.US,D,20070109,000000,10.2176,10.3319,10.1674,10.2984,197079.96903279,0
+KFRC.US,D,20070110,000000,10.2088,10.2807,10.1261,10.2176,243534.30838826,0
+KFRC.US,D,20070111,000000,10.255,10.3723,10.2265,10.3319,189473.77265601,0
+KFRC.US,D,20070112,000000,10.2807,10.455,10.2807,10.3723,235881.41709178,0
+KFRC.US,D,20070116,000000,10.3319,10.5309,10.2344,10.3231,268147.60660632,0
+KFRC.US,D,20070117,000000,10.2984,10.7053,10.2501,10.4827,248108.38030523,0
+KFRC.US,D,20070118,000000,10.465,10.5881,10.3398,10.4236,228213.29919105,0
+KFRC.US,D,20070119,000000,10.392,10.6413,10.3151,10.5792,229170.54504495,0
+KFRC.US,D,20070122,000000,10.5881,10.7053,10.3723,10.4146,182974.04285479,0
+KFRC.US,D,20070123,000000,10.4146,10.7899,10.3821,10.7555,185619.41156665,0
+KFRC.US,D,20070124,000000,11.4363,11.7003,11.3427,11.4865,350716.40592397,0
+KFRC.US,D,20070125,000000,11.525,11.6017,11.2452,11.3347,222254.62139422,0
+KFRC.US,D,20070126,000000,11.2865,11.785,11.2865,11.7397,222195.74519111,0
+KFRC.US,D,20070129,000000,11.6017,11.8273,11.5437,11.5948,176323.06211801,0
+KFRC.US,D,20070130,000000,11.785,11.8342,11.4953,11.8027,175254.15449961,0
+KFRC.US,D,20070131,000000,11.7584,11.8666,11.4451,11.8342,273746.93654282,0
+KFRC.US,D,20070201,000000,11.8579,11.9239,11.6677,11.8666,185515.87065774,0
+KFRC.US,D,20070202,000000,11.9396,11.9908,11.8666,11.9573,90141.497165096,0
+KFRC.US,D,20070205,000000,11.9239,12.0982,11.7003,12.0982,280136.01968649,0
+KFRC.US,D,20070206,000000,12.2075,12.2075,11.8579,12.0272,167338.35050306,0
+KFRC.US,D,20070207,000000,12.0342,12.0342,11.4628,11.5437,580857.39321319,0
+KFRC.US,D,20070208,000000,11.4865,11.7003,11.2865,11.4865,565152.67358885,0
+KFRC.US,D,20070209,000000,11.454,11.516,10.8766,10.9801,229354.27940292,0
+KFRC.US,D,20070212,000000,10.9545,11.2954,10.9121,11.2954,138713.34961839,0
+KFRC.US,D,20070213,000000,11.3278,11.6017,11.2028,11.5751,378717.11603437,0
+KFRC.US,D,20070214,000000,11.5672,12.1159,11.4796,11.7682,263339.04498389,0
+KFRC.US,D,20070215,000000,11.7327,11.778,11.5437,11.5524,409782.43402696,0
+KFRC.US,D,20070216,000000,11.5437,11.5624,11.3278,11.4096,107246.04927356,0
+KFRC.US,D,20070220,000000,11.3427,11.525,11.1013,11.516,128133.9049849,0
+KFRC.US,D,20070221,000000,11.4717,11.525,11.2293,11.4717,152607.11844382,0
+KFRC.US,D,20070222,000000,11.5003,11.5003,11.2619,11.4451,199020.8535213,0
+KFRC.US,D,20070223,000000,11.4451,11.6293,11.3693,11.5524,130847.2858624,0
+KFRC.US,D,20070226,000000,11.5624,11.5751,11.2293,11.4175,311932.21468314,0
+KFRC.US,D,20070227,000000,11.4096,11.5751,11.2195,11.3693,370959.66872202,0
+KFRC.US,D,20070228,000000,11.3594,11.5948,10.9899,11.2865,269960.58761911,0
+KFRC.US,D,20070301,000000,11.0382,11.3032,10.8866,11.1948,137992.62368385,0
+KFRC.US,D,20070302,000000,11.0934,11.2787,10.7899,10.8146,212982.63451239,0
+KFRC.US,D,20070305,000000,10.7132,10.7822,10.3821,10.5555,377553.8034696,0
+KFRC.US,D,20070306,000000,10.654,10.8215,10.5073,10.7053,102003.02187652,0
+KFRC.US,D,20070307,000000,10.7132,10.7132,10.4236,10.5162,243124.20518044,0
+KFRC.US,D,20070308,000000,10.6323,10.7053,10.4236,10.524,234488.6903563,0
+KFRC.US,D,20070309,000000,10.654,10.8619,10.5703,10.8058,175100.87335015,0
+KFRC.US,D,20070312,000000,10.7555,10.9466,10.5881,10.9288,182707.06972694,0
+KFRC.US,D,20070313,000000,10.8215,10.8215,10.392,10.4737,218143.43824648,0
+KFRC.US,D,20070314,000000,10.5162,10.7053,10.1674,10.3576,165071.61668358,0
+KFRC.US,D,20070315,000000,10.3723,10.5309,10.1526,10.2896,294577.94626495,0
+KFRC.US,D,20070316,000000,10.2807,10.6806,10.1733,10.6323,447660.13476141,0
+KFRC.US,D,20070319,000000,10.7132,10.7899,10.4009,10.6413,168938.15905635,0
+KFRC.US,D,20070320,000000,10.6146,10.9121,10.4994,10.8866,108266.23175838,0
+KFRC.US,D,20070321,000000,10.8679,11.2028,10.6718,11.2028,173913.19821859,0
+KFRC.US,D,20070322,000000,11.2195,11.2372,10.9978,11.1013,158292.7324711,0
+KFRC.US,D,20070323,000000,11.0836,11.1702,10.9466,11.1013,126016.39188707,0
+KFRC.US,D,20070326,000000,11.0836,11.1781,10.8382,11.1191,196561.24938131,0
+KFRC.US,D,20070327,000000,11.0619,11.2125,10.9121,11.1948,165086.84328783,0
+KFRC.US,D,20070328,000000,11.1191,11.3938,11.0747,11.3032,638753.00300276,0
+KFRC.US,D,20070329,000000,11.4028,11.4628,11.2195,11.3278,196990.63962119,0
+KFRC.US,D,20070330,000000,11.3594,11.454,11.2697,11.4274,183556.71424413,0
+KFRC.US,D,20070402,000000,11.3594,11.5524,11.3594,11.5003,160836.59048794,0
+KFRC.US,D,20070403,000000,11.525,11.6194,11.3693,11.5672,370094.79760057,0
+KFRC.US,D,20070404,000000,11.5347,11.5347,11.3032,11.3851,346942.23828367,0
+KFRC.US,D,20070405,000000,11.454,11.454,11.2372,11.2787,136757.23852563,0
+KFRC.US,D,20070409,000000,11.2619,11.3427,10.9033,11.052,421306.94323097,0
+KFRC.US,D,20070410,000000,11.0687,11.253,11.052,11.2372,125827.58199437,0
+KFRC.US,D,20070411,000000,11.2195,11.2954,10.9288,11.0934,257491.01384461,0
+KFRC.US,D,20070412,000000,11.0452,11.4363,10.9466,11.4363,205735.78599593,0
+KFRC.US,D,20070413,000000,11.4865,11.6194,11.4628,11.6194,224583.27673764,0
+KFRC.US,D,20070416,000000,11.7003,11.9327,11.6017,11.9327,232928.47097406,0
+KFRC.US,D,20070417,000000,11.9396,11.9396,11.4865,11.5948,127265.9885426,0
+KFRC.US,D,20070418,000000,11.5524,11.7327,11.3693,11.5437,200455.19964174,0
+KFRC.US,D,20070419,000000,11.4451,11.5751,11.2372,11.3032,257162.11919279,0
+KFRC.US,D,20070420,000000,11.4717,11.525,11.3505,11.4451,180610.87387506,0
+KFRC.US,D,20070423,000000,11.3851,11.5624,11.2028,11.5624,252726.10182104,0
+KFRC.US,D,20070424,000000,11.5624,11.724,11.4628,11.6096,183480.58122287,0
+KFRC.US,D,20070425,000000,11.6933,11.716,11.5347,11.6353,230510.48621903,0
+KFRC.US,D,20070426,000000,11.6017,11.6194,11.3347,11.4096,640841.07799903,0
+KFRC.US,D,20070427,000000,11.3505,11.6441,11.253,11.4628,239937.78446422,0
+KFRC.US,D,20070430,000000,11.454,11.7003,11.3693,11.3938,274880.81100604,0
+KFRC.US,D,20070501,000000,11.4096,11.8913,11.4096,11.8342,515153.58076378,0
+KFRC.US,D,20070502,000000,12.0342,12.7317,11.984,12.6065,1281445.6360787,0
+KFRC.US,D,20070503,000000,12.5415,12.8568,12.4913,12.7386,597999.50427881,0
+KFRC.US,D,20070504,000000,12.5721,12.7238,12.1406,12.4224,373460.89224696,0
+KFRC.US,D,20070507,000000,12.4381,12.8647,12.3406,12.8381,412045.10741865,0
+KFRC.US,D,20070508,000000,12.7474,12.7632,12.4648,12.7386,208992.24909171,0
+KFRC.US,D,20070509,000000,12.6351,12.7858,12.5149,12.7858,140542.5723424,0
+KFRC.US,D,20070510,000000,12.7001,12.8647,12.6913,12.7238,292810.64506491,0
+KFRC.US,D,20070511,000000,12.7937,13.2193,12.7386,12.9386,388790.02229978,0
+KFRC.US,D,20070514,000000,13.1779,13.1829,12.7168,12.7386,280649.66380322,0
+KFRC.US,D,20070515,000000,12.71,13.0045,12.6204,12.6725,292121.38744582,0
+KFRC.US,D,20070516,000000,12.6913,13.0617,12.4479,12.9867,349982.48359908,0
+KFRC.US,D,20070517,000000,12.9208,13.0537,12.7001,12.8647,282734.69347864,0
+KFRC.US,D,20070518,000000,12.8469,13.237,12.78,13.1779,281165.33813385,0
+KFRC.US,D,20070521,000000,13.1306,13.237,12.8804,13.0292,324874.82829637,0
+KFRC.US,D,20070522,000000,13.0774,13.2784,12.9957,13.0537,433194.86072309,0
+KFRC.US,D,20070523,000000,13.1139,13.1829,12.9386,13.1622,257916.34365668,0
+KFRC.US,D,20070524,000000,13.1139,13.2272,12.6814,12.7632,191806.48842725,0
+KFRC.US,D,20070525,000000,12.8647,13.2872,12.7317,13.244,480765.81772363,0
+KFRC.US,D,20070529,000000,13.1376,13.5276,13.1376,13.4852,406634.58737484,0
+KFRC.US,D,20070530,000000,13.3513,13.5188,13.171,13.4852,211687.35804412,0
+KFRC.US,D,20070531,000000,13.4852,13.4852,13.1463,13.3356,212799.91526138,0
+KFRC.US,D,20070601,000000,13.4242,13.6675,13.2695,13.4852,359433.12930412,0
+KFRC.US,D,20070604,000000,13.5592,13.6931,13.4616,13.6852,301863.36884552,0
+KFRC.US,D,20070605,000000,13.6508,13.6852,13.1907,13.4084,176387.01385587,0
+KFRC.US,D,20070606,000000,13.2962,13.4173,13.1907,13.2784,185854.91637906,0
+KFRC.US,D,20070607,000000,13.2695,13.4173,13.0873,13.237,258957.84338744,0
+KFRC.US,D,20070608,000000,13.1907,13.6341,13.1553,13.6341,177768.5744149,0
+KFRC.US,D,20070611,000000,13.4616,13.4705,13.0292,13.171,262280.28843498,0
+KFRC.US,D,20070612,000000,13.0449,13.244,12.8647,12.9454,213303.40830861,0
+KFRC.US,D,20070613,000000,12.9454,13.3296,12.7632,13.2695,251857.17027179,0
+KFRC.US,D,20070614,000000,13.3049,13.3049,13.0134,13.0292,158411.49998426,0
+KFRC.US,D,20070615,000000,13.2962,13.442,13.1622,13.2095,336050.14070955,0
+KFRC.US,D,20070618,000000,13.2784,13.3227,13.1553,13.1907,246331.94314263,0
+KFRC.US,D,20070619,000000,13.1139,13.3956,13.105,13.2784,286739.29039661,0
+KFRC.US,D,20070620,000000,13.3356,13.4026,13.1779,13.2272,203970.51500978,0
+KFRC.US,D,20070621,000000,13.1907,13.2784,13.1238,13.171,238171.49837112,0
+KFRC.US,D,20070622,000000,13.1622,13.171,12.9119,12.9119,481865.17855054,0
+KFRC.US,D,20070625,000000,12.7858,13.0686,12.7168,12.8883,512371.17261367,0
+KFRC.US,D,20070626,000000,12.978,13.2617,12.8647,13.1376,305812.13488124,0
+KFRC.US,D,20070627,000000,13.0292,13.5188,12.9957,13.3227,334549.81263736,0
+KFRC.US,D,20070628,000000,13.3602,13.6203,13.3602,13.4321,155864.59664656,0
+KFRC.US,D,20070629,000000,13.4518,13.5867,13.2095,13.2617,238620.17564304,0
+KFRC.US,D,20070702,000000,13.3602,13.3602,13.0617,13.2784,203372.6170162,0
+KFRC.US,D,20070703,000000,13.2695,13.442,13.1306,13.1376,120125.7262559,0
+KFRC.US,D,20070705,000000,13.1238,13.6044,13.0774,13.6044,195831.38748422,0
+KFRC.US,D,20070706,000000,13.568,13.7335,13.3227,13.7089,158206.44838034,0
+KFRC.US,D,20070709,000000,13.7759,14.0664,13.7335,14.0507,371546.40053915,0
+KFRC.US,D,20070710,000000,13.965,13.965,13.369,13.4026,161362.41588807,0
+KFRC.US,D,20070711,000000,13.369,13.8104,13.369,13.7759,218899.69292428,0
+KFRC.US,D,20070712,000000,13.903,14.1049,13.7168,14.0891,297783.65401323,0
+KFRC.US,D,20070713,000000,14.034,14.034,13.7847,13.8764,118920.79430618,0
+KFRC.US,D,20070716,000000,13.7759,13.7847,13.3356,13.4242,276014.68546926,0
+KFRC.US,D,20070717,000000,13.5592,13.6852,13.4705,13.4775,782425.15007219,0
+KFRC.US,D,20070718,000000,13.4173,13.4321,12.8952,13.1829,323064.89260442,0
+KFRC.US,D,20070719,000000,13.2617,13.3513,13.1829,13.2617,376971.13208026,0
+KFRC.US,D,20070720,000000,13.2272,13.2272,12.7317,12.8381,275244.21929416,0
+KFRC.US,D,20070723,000000,12.8804,13.244,12.8804,13.0213,222329.73930852,0
+KFRC.US,D,20070724,000000,12.8883,13.0686,12.6204,12.6538,402811.69460092,0
+KFRC.US,D,20070725,000000,12.771,12.8381,12.3731,12.5484,301245.16871293,0
+KFRC.US,D,20070726,000000,12.3574,12.5002,12.0342,12.3267,354092.65163987,0
+KFRC.US,D,20070727,000000,12.2558,12.3574,11.8835,11.9908,293222.77848663,0
+KFRC.US,D,20070730,000000,11.9081,12.3406,11.8273,12.1998,385134.62217263,0
+KFRC.US,D,20070731,000000,12.3406,12.5149,12.0085,12.0272,245879.2054429,0
+KFRC.US,D,20070801,000000,11.785,12.3574,11.6441,12.0589,368592.43931449,0
+KFRC.US,D,20070802,000000,12.1494,12.6538,12.0736,12.5721,637331.85327268,0
+KFRC.US,D,20070803,000000,12.4479,12.7168,12.1662,12.1662,335149.74084484,0
+KFRC.US,D,20070806,000000,12.1741,12.4835,11.525,12.4125,799103.35726162,0
+KFRC.US,D,20070807,000000,12.3267,12.5228,12.1159,12.1159,420851.16021039,0
+KFRC.US,D,20070808,000000,12.2479,12.3652,11.3121,11.8835,838633.65211077,0
+KFRC.US,D,20070809,000000,11.6017,11.8913,11.2372,11.8273,826518.35066183,0
+KFRC.US,D,20070810,000000,11.5948,12.9957,11.5948,12.5554,701716.02668702,0
+KFRC.US,D,20070813,000000,12.6628,12.8647,12.1159,12.182,183832.82333454,0
+KFRC.US,D,20070814,000000,12.2075,12.508,11.9239,12.1662,209456.15296789,0
+KFRC.US,D,20070815,000000,12.182,12.4648,12.0342,12.0519,139154.92114166,0
+KFRC.US,D,20070816,000000,12.0272,12.4065,11.6766,12.2825,286913.88879202,0
+KFRC.US,D,20070817,000000,12.7386,12.7386,12.2825,12.3267,259599.39097987,0
+KFRC.US,D,20070820,000000,12.3731,12.581,11.8027,12.0835,191354.76583447,0
+KFRC.US,D,20070821,000000,12.0431,12.4479,11.9239,12.3012,102155.28791903,0
+KFRC.US,D,20070822,000000,12.3868,12.5721,12.2638,12.4913,290256.63597856,0
+KFRC.US,D,20070823,000000,12.5484,12.5908,12.4125,12.508,180187.57427689,0
+KFRC.US,D,20070824,000000,12.4913,12.6124,12.3337,12.4568,150790.07700323,0
+KFRC.US,D,20070827,000000,12.3868,12.6281,12.3267,12.5622,224463.49411754,0
+KFRC.US,D,20070828,000000,12.4568,12.5721,12.3652,12.4479,337545.39324698,0
+KFRC.US,D,20070829,000000,12.5149,12.7001,12.1406,12.6281,199835.98440219,0
+KFRC.US,D,20070830,000000,12.4835,12.7386,12.2075,12.5149,188653.56624036,0
+KFRC.US,D,20070831,000000,12.6725,12.7474,12.5228,12.6281,119832.36034732,0
+KFRC.US,D,20070904,000000,12.5484,12.6065,12.3799,12.5317,169439.62188968,0
+KFRC.US,D,20070905,000000,12.4479,12.6351,12.3474,12.4835,197189.6005834,0
+KFRC.US,D,20070906,000000,12.5002,12.6538,12.2479,12.2558,208167.98224827,0
+KFRC.US,D,20070907,000000,11.525,11.5948,10.3723,10.8058,1433737.0562611,0
+KFRC.US,D,20070910,000000,10.6059,10.6482,10.3644,10.4737,586954.12555523,0
+KFRC.US,D,20070911,000000,10.4236,10.7899,10.4009,10.7132,484942.98282312,0
+KFRC.US,D,20070912,000000,10.6619,10.8215,10.6323,10.6619,393471.69555345,0
+KFRC.US,D,20070913,000000,10.722,10.7457,10.465,10.6146,315305.41507817,0
+KFRC.US,D,20070914,000000,10.4737,10.7053,10.2265,10.7053,259578.07373392,0
+KFRC.US,D,20070917,000000,10.654,10.654,10.4313,10.5309,299588.51417043,0
+KFRC.US,D,20070918,000000,10.6059,11.0747,10.5162,11.0165,445604.54318754,0
+KFRC.US,D,20070919,000000,11.0836,11.4363,11.0836,11.3851,362858.10015361,0
+KFRC.US,D,20070920,000000,11.3505,11.525,10.9722,11.1191,302789.14638397,0
+KFRC.US,D,20070921,000000,11.2293,11.2787,10.7318,11.0747,395329.34127205,0
+KFRC.US,D,20070924,000000,11.0452,11.3032,10.9201,10.9378,193291.58989518,0
+KFRC.US,D,20070925,000000,10.8452,11.1476,10.8304,11.0235,199743.60966974,0
+KFRC.US,D,20070926,000000,11.1013,11.1013,10.8304,10.8679,292246.24560067,0
+KFRC.US,D,20070927,000000,10.9378,11.1476,10.8146,10.8866,287828.50015402,0
+KFRC.US,D,20070928,000000,10.854,11.0747,10.6482,10.6718,329818.39914314,0
+KFRC.US,D,20071001,000000,10.654,11.1781,10.6236,11.0382,461816.81628691,0
+KFRC.US,D,20071002,000000,11.0836,11.0836,10.9545,11.0165,378759.75052626,0
+KFRC.US,D,20071003,000000,10.9288,11.0619,10.9288,10.9978,352480.66180318,0
+KFRC.US,D,20071004,000000,11.0235,11.0382,10.9545,11.0068,167905.79528814,0
+KFRC.US,D,20071005,000000,11.1388,11.4953,10.9722,11.454,283178.29521582,0
+KFRC.US,D,20071008,000000,11.454,11.454,11.1388,11.3594,105954.83323309,0
+KFRC.US,D,20071009,000000,11.3781,11.3781,11.0068,11.0382,185863.03723466,0
+KFRC.US,D,20071010,000000,10.9899,11.0382,10.2807,10.3723,786390.15781911,0
+KFRC.US,D,20071011,000000,10.4403,10.9466,10.3821,10.9288,816834.23035828,0
+KFRC.US,D,20071012,000000,10.9121,11.1091,10.7555,11.0235,209623.64561465,0
+KFRC.US,D,20071015,000000,10.9978,11.1091,10.8679,10.9288,196244.5360129,0
+KFRC.US,D,20071016,000000,10.9201,11.0619,10.854,10.9545,171268.84461369,0
+KFRC.US,D,20071017,000000,11.0382,11.1091,10.7899,10.8679,98627.791267576,0
+KFRC.US,D,20071018,000000,10.8304,10.8679,10.6482,10.6718,275939.56755496,0
+KFRC.US,D,20071019,000000,10.6718,10.6718,10.0817,10.1674,365106.56204799,0
+KFRC.US,D,20071022,000000,10.0817,10.5378,10.0817,10.5073,337623.55648213,0
+KFRC.US,D,20071023,000000,10.6146,10.6146,10.3151,10.4009,381731.98367604,0
+KFRC.US,D,20071024,000000,10.2807,10.4313,10.1733,10.3231,384527.58821649,0
+KFRC.US,D,20071025,000000,10.3231,10.5634,10.1349,10.3231,364687.32287761,0
+KFRC.US,D,20071026,000000,10.3487,10.5555,10.3319,10.4827,272282.13721389,0
+KFRC.US,D,20071029,000000,10.4403,10.5634,10.1349,10.1595,251852.09473704,0
+KFRC.US,D,20071030,000000,10.0561,10.2896,9.85807,10.0235,741231.0949319,0
+KFRC.US,D,20071031,000000,10.0384,10.2423,9.72706,9.99103,552687.16024214,0
+KFRC.US,D,20071101,000000,9.82458,9.94479,9.69257,9.78418,357863.77395934,0
+KFRC.US,D,20071102,000000,9.93586,9.94479,9.58618,9.69257,340458.75019365,0
+KFRC.US,D,20071105,000000,9.58618,9.77532,9.55268,9.70933,192286.63401462,0
+KFRC.US,D,20071106,000000,9.72706,9.82458,9.62756,9.81768,205114.54054249,0
+KFRC.US,D,20071107,000000,9.69257,9.78418,9.60293,9.60293,506273.42516467,0
+KFRC.US,D,20071108,000000,9.6847,9.81768,9.50935,9.76055,404181.07387655,0
+KFRC.US,D,20071109,000000,9.64332,9.83246,9.6118,9.71917,400910.39928347,0
+KFRC.US,D,20071112,000000,9.69257,9.88959,9.62756,9.78418,385769.06401641,0
+KFRC.US,D,20071113,000000,9.85118,9.99998,9.79305,9.99103,281303.39267905,0
+KFRC.US,D,20071114,000000,10.066,10.066,9.91716,10.0078,268789.15419874,0
+KFRC.US,D,20071115,000000,9.94479,10.1084,9.85807,9.8758,304952.33929454,0
+KFRC.US,D,20071116,000000,9.88959,9.88959,9.36158,9.57731,343107.16422636,0
+KFRC.US,D,20071119,000000,9.46994,9.59505,9.21312,9.27715,130270.70511476,0
+KFRC.US,D,20071120,000000,9.25952,9.41871,9.02881,9.31921,127256.85258005,0
+KFRC.US,D,20071121,000000,9.28671,9.41871,9.09529,9.11067,101384.82174393,0
+KFRC.US,D,20071123,000000,9.20553,9.62756,9.20553,9.59505,62173.270477114,0
+KFRC.US,D,20071126,000000,9.58618,9.58618,9.04703,9.07156,192016.61556591,0
+KFRC.US,D,20071127,000000,8.85552,9.06397,8.63041,8.89768,514728.25095171,0
+KFRC.US,D,20071128,000000,8.9625,9.11825,8.60451,9.11825,318321.2978268,0
+KFRC.US,D,20071129,000000,9.06397,9.161,8.97049,9.08092,187786.66490502,0
+KFRC.US,D,20071130,000000,9.17766,9.28671,8.93817,9.00251,393632.08245156,0
+KFRC.US,D,20071203,000000,8.98448,8.98448,8.50658,8.50658,211135.13986329,0
+KFRC.US,D,20071204,000000,8.41487,8.57949,8.29982,8.4396,122364.03708076,0
+KFRC.US,D,20071205,000000,8.58737,8.71347,8.46442,8.60451,148892.84211357,0
+KFRC.US,D,20071206,000000,8.60451,8.79661,8.4396,8.72981,375976.32726921,0
+KFRC.US,D,20071207,000000,8.7709,8.82932,8.63041,8.78715,216233.00696648,0
+KFRC.US,D,20071210,000000,8.78715,8.91285,8.70509,8.7709,148720.27393206,0
+KFRC.US,D,20071211,000000,8.82932,8.82932,8.38198,8.43163,236259.03687721,0
+KFRC.US,D,20071212,000000,8.67456,8.79661,8.55683,8.72981,243618.56226512,0
+KFRC.US,D,20071213,000000,8.67456,8.67456,8.42344,8.61268,293275.56404804,0
+KFRC.US,D,20071214,000000,8.48186,8.61268,8.20741,8.20741,334601.58309181,0
+KFRC.US,D,20071217,000000,8.13323,8.21638,7.7843,7.81721,269925.05887586,0
+KFRC.US,D,20071218,000000,7.79238,8.13323,7.64363,8.10851,296886.29946939,0
+KFRC.US,D,20071219,000000,8.09156,8.09156,7.7843,7.79238,296630.49251797,0
+KFRC.US,D,20071220,000000,7.8835,7.89227,7.60974,7.80095,373434.49946627,0
+KFRC.US,D,20071221,000000,7.93375,8.18279,7.82597,8.09156,970870.61938779,0
+KFRC.US,D,20071224,000000,8.17422,8.23184,8.05009,8.12447,117656.98615335,0
+KFRC.US,D,20071226,000000,8.10004,8.52354,8.07492,8.44749,457234.62351435,0
+KFRC.US,D,20071227,000000,8.44749,8.46442,8.09156,8.11717,302217.64117108,0
+KFRC.US,D,20071228,000000,8.22396,8.25795,8.05009,8.10004,242256.28873815,0
+KFRC.US,D,20071231,000000,8.03314,8.1417,7.8507,8.09156,189137.77225554,0
+KFRC.US,D,20080102,000000,8.06615,8.06615,7.40256,7.41902,297338.02206216,0
+KFRC.US,D,20080103,000000,7.53546,7.67643,7.42769,7.51881,435998.58611915,0
+KFRC.US,D,20080104,000000,7.51881,7.51881,6.97926,7.04566,585013.24106672,0
+KFRC.US,D,20080107,000000,7.09551,7.48532,7.03718,7.38622,618576.73726342,0
+KFRC.US,D,20080108,000000,7.42769,7.65141,7.25293,7.26958,557752.54392293,0
+KFRC.US,D,20080109,000000,7.25293,7.59309,7.25293,7.55202,589003.62648741,0
+KFRC.US,D,20080110,000000,7.45232,7.73455,7.2946,7.54335,277601.2976322,0
+KFRC.US,D,20080111,000000,7.46907,7.56846,7.23658,7.23658,485020.13095132,0
+KFRC.US,D,20080114,000000,7.30297,7.50187,7.25293,7.40256,394113.24314588,0
+KFRC.US,D,20080115,000000,7.28643,7.46907,7.21135,7.23658,378818.62672937,0
+KFRC.US,D,20080116,000000,7.22821,7.50187,7.16161,7.34445,226491.67780375,0
+KFRC.US,D,20080117,000000,7.38622,7.41075,7.09551,7.09551,269718.99216501,0
+KFRC.US,D,20080118,000000,6.99581,7.35271,6.6389,6.76363,439493.5993482,0
+KFRC.US,D,20080122,000000,6.43981,6.6723,6.28191,6.52306,686981.74930693,0
+KFRC.US,D,20080123,000000,6.34032,6.61398,6.24053,6.58916,740065.75215324,0
+KFRC.US,D,20080124,000000,6.6389,7.01226,6.61398,6.85494,460446.42190434,0
+KFRC.US,D,20080125,000000,6.93769,7.17028,6.75525,6.94627,380069.23849183,0
+KFRC.US,D,20080128,000000,6.92125,7.03718,6.6723,7.00429,244311.88031201,0
+KFRC.US,D,20080129,000000,7.02912,7.11206,6.87149,7.09551,245086.40691491,0
+KFRC.US,D,20080130,000000,7.13698,7.60974,7.12034,7.3941,508909.65791397,0
+KFRC.US,D,20080131,000000,7.25293,7.55202,7.195,7.38622,312616.39676747,0
+KFRC.US,D,20080201,000000,7.42769,7.62658,7.35271,7.42769,260116.08041746,0
+KFRC.US,D,20080204,000000,7.41902,7.53546,7.2615,7.47714,333267.73255944,0
+KFRC.US,D,20080205,000000,7.26958,7.45232,7.24475,7.2615,372686.36564408,0
+KFRC.US,D,20080206,000000,7.60187,7.70973,7.25293,7.28643,582440.96005528,0
+KFRC.US,D,20080207,000000,7.33598,7.34445,7.09551,7.27815,643737.17812755,0
+KFRC.US,D,20080208,000000,7.24475,7.26958,7.02912,7.05394,557050.08991349,0
+KFRC.US,D,20080211,000000,7.04566,7.08684,6.92125,6.99581,356197.98345428,0
+KFRC.US,D,20080212,000000,7.02064,7.08684,6.85494,6.92941,331241.57908712,0
+KFRC.US,D,20080213,000000,7.01226,7.10388,6.87946,6.95414,304769.62004353,0
+KFRC.US,D,20080214,000000,6.95414,6.97109,6.68895,6.68895,187212.11437128,0
+KFRC.US,D,20080215,000000,6.66383,6.7387,6.55596,6.71358,288752.24747858,0
+KFRC.US,D,20080219,000000,6.80519,6.96271,6.62216,6.68038,214194.67221077,0
+KFRC.US,D,20080220,000000,6.62216,6.95414,6.56443,6.68038,260060.24953521,0
+KFRC.US,D,20080221,000000,6.81328,6.88814,6.70541,6.8382,349071.93266489,0
+KFRC.US,D,20080222,000000,6.95414,7.20338,6.86303,7.02064,285594.24975695,0
+KFRC.US,D,20080225,000000,7.07029,7.12871,6.8382,6.94627,234593.24637216,0
+KFRC.US,D,20080226,000000,6.88814,7.53546,6.75525,7.41902,434611.95002538,0
+KFRC.US,D,20080227,000000,7.3609,7.56846,7.23658,7.46059,255627.2774843,0
+KFRC.US,D,20080228,000000,7.38622,7.45232,7.20338,7.3279,336949.5254673,0
+KFRC.US,D,20080229,000000,7.21993,7.43558,7.07896,7.09551,241511.2002368,0
+KFRC.US,D,20080303,000000,7.07029,7.17816,6.76363,6.89662,388414.43272826,0
+KFRC.US,D,20080304,000000,6.81328,6.91306,6.64738,6.87149,201166.78961372,0
+KFRC.US,D,20080305,000000,6.91306,6.95414,6.71358,6.91306,191412.62693062,0
+KFRC.US,D,20080306,000000,6.88814,6.96271,6.57251,6.57251,229546.13461647,0
+KFRC.US,D,20080307,000000,6.54779,6.7387,6.43981,6.59753,211362.5238201,0
+KFRC.US,D,20080310,000000,6.63093,6.64738,6.44809,6.47311,274405.74095342,0
+KFRC.US,D,20080311,000000,6.68038,7.02064,6.59753,7.02064,406420.39980838,0
+KFRC.US,D,20080312,000000,6.99581,7.14516,6.88814,6.95414,321159.53685916,0
+KFRC.US,D,20080313,000000,6.86303,7.04566,6.78865,7.03718,360889.80777745,0
+KFRC.US,D,20080314,000000,7.11206,7.11206,6.48956,6.61398,368714.2521485,0
+KFRC.US,D,20080317,000000,6.43981,6.95414,6.43981,6.78007,398997.93778955,0
+KFRC.US,D,20080318,000000,6.95414,7.06251,6.81328,7.02912,288525.87862871,0
+KFRC.US,D,20080319,000000,7.09551,7.38622,7.04566,7.04566,195358.3476455,0
+KFRC.US,D,20080320,000000,7.13698,7.34445,6.86303,7.30297,612050.6146815,0
+KFRC.US,D,20080324,000000,7.31932,7.48532,7.05394,7.46907,306456.72779453,0
+KFRC.US,D,20080325,000000,7.45232,7.47714,7.13698,7.46907,178135.02802386,0
+KFRC.US,D,20080326,000000,7.41902,7.45232,7.25293,7.45232,174002.52763018,0
+KFRC.US,D,20080327,000000,7.47714,7.47714,7.23658,7.25293,116281.51623603,0
+KFRC.US,D,20080328,000000,7.27815,7.3941,7.21135,7.23658,119567.41743336,0
+KFRC.US,D,20080331,000000,7.25293,7.46907,7.10388,7.33598,248796.62281737,0
+KFRC.US,D,20080401,000000,7.23658,7.44405,7.23658,7.38622,325413.85008684,0
+KFRC.US,D,20080402,000000,7.36967,7.60974,7.31155,7.51053,199767.97223654,0
+KFRC.US,D,20080403,000000,7.46059,7.52689,7.31932,7.51053,123109.12558211,0
+KFRC.US,D,20080404,000000,7.54335,7.62658,7.31932,7.37744,142533.19707145,0
+KFRC.US,D,20080407,000000,7.42769,7.51881,7.36967,7.41902,110839.52787677,0
+KFRC.US,D,20080408,000000,7.34445,7.46907,7.31932,7.40256,128197.85672275,0
+KFRC.US,D,20080409,000000,7.42769,7.46907,6.93769,6.96271,198791.43935059,0
+KFRC.US,D,20080410,000000,6.97109,7.30297,6.92125,6.97109,265390.57612995,0
+KFRC.US,D,20080411,000000,6.90459,6.94627,6.72194,6.75525,203143.20284548,0
+KFRC.US,D,20080414,000000,6.86303,6.97109,6.73023,6.86303,206694.04695679,0
+KFRC.US,D,20080415,000000,6.89662,6.94627,6.77179,6.92125,140285.75028403,0
+KFRC.US,D,20080416,000000,6.93769,7.17816,6.87946,7.15373,168723.97148989,0
+KFRC.US,D,20080417,000000,7.13698,7.13698,6.74687,6.81328,168899.58499224,0
+KFRC.US,D,20080418,000000,6.97109,7.2615,6.85494,7.20338,217746.53142901,0
+KFRC.US,D,20080421,000000,7.13698,7.26958,7.06251,7.2615,233263.45626759,0
+KFRC.US,D,20080422,000000,7.25293,7.26958,7.13698,7.24475,249837.10744118,0
+KFRC.US,D,20080423,000000,7.2615,7.2615,7.09551,7.17816,193745.34270185,0
+KFRC.US,D,20080424,000000,7.195,7.44405,7.13698,7.36967,158407.43955646,0
+KFRC.US,D,20080425,000000,7.38622,7.40256,7.12034,7.33598,106308.09045171,0
+KFRC.US,D,20080428,000000,7.31155,7.42769,7.17816,7.37744,109653.8829591,0
+KFRC.US,D,20080429,000000,7.46907,7.46907,7.24475,7.3609,230713.50760904,0
+KFRC.US,D,20080430,000000,7.17816,7.30297,6.76363,6.82991,599797.25868735,0
+KFRC.US,D,20080501,000000,6.80519,7.03718,6.75525,7.00429,480573.96251007,0
+KFRC.US,D,20080502,000000,6.93769,7.02064,6.69693,6.84647,493287.16195259,0
+KFRC.US,D,20080505,000000,6.8382,6.88814,6.74687,6.85494,216530.43330284,0
+KFRC.US,D,20080506,000000,6.79652,6.98773,6.78007,6.92941,145221.20027521,0
+KFRC.US,D,20080507,000000,6.92941,6.99581,6.81328,6.86303,217129.34640338,0
+KFRC.US,D,20080508,000000,6.87946,6.98773,6.6389,6.65556,141441.95710015,0
+KFRC.US,D,20080509,000000,6.59753,6.79652,6.59753,6.78007,116456.11463143,0
+KFRC.US,D,20080512,000000,6.80519,6.96271,6.75525,6.90459,166829.78192108,0
+KFRC.US,D,20080513,000000,6.90459,7.00429,6.80519,6.88814,147358.00040508,0
+KFRC.US,D,20080514,000000,6.88814,7.09551,6.85494,6.98773,79777.25520501,0
+KFRC.US,D,20080515,000000,6.97109,7.08684,6.84647,7.07896,109284.38402927,0
+KFRC.US,D,20080516,000000,7.12871,7.12871,6.80519,6.89662,157282.7010558,0
+KFRC.US,D,20080519,000000,6.87946,7.03718,6.82155,6.90459,176323.06211801,0
+KFRC.US,D,20080520,000000,6.86303,6.90459,6.80519,6.87946,109230.58336092,0
+KFRC.US,D,20080521,000000,6.90459,7.02912,6.84647,6.87946,135240.66874224,0
+KFRC.US,D,20080522,000000,6.88814,7.07029,6.81328,7.01226,143945.210839,0
+KFRC.US,D,20080523,000000,6.96271,7.31155,6.89662,7.24475,204399.90524965,0
+KFRC.US,D,20080527,000000,7.27815,7.50187,7.2615,7.31155,278793.03319156,0
+KFRC.US,D,20080528,000000,7.36967,7.41902,7.21135,7.2946,511743.83651853,0
+KFRC.US,D,20080529,000000,7.2615,7.61811,7.2615,7.53546,251137.4594442,0
+KFRC.US,D,20080530,000000,7.52689,7.72618,7.44405,7.67643,341407.87519196,0
+KFRC.US,D,20080602,000000,7.67643,7.67643,7.41902,7.45232,189868.64925958,0
+KFRC.US,D,20080603,000000,7.494,7.56028,7.2946,7.36967,134388.99401115,0
+KFRC.US,D,20080604,000000,7.30297,7.65979,7.30297,7.52689,195783.67745757,0
+KFRC.US,D,20080605,000000,7.50187,7.70096,7.50187,7.63456,188521.60233686,0
+KFRC.US,D,20080606,000000,7.60187,7.60187,7.26958,7.26958,124166.86702407,0
+KFRC.US,D,20080609,000000,7.26958,7.30297,7.07896,7.25293,187968.36904907,0
+KFRC.US,D,20080610,000000,7.20338,7.55202,7.20338,7.47714,199020.8535213,0
+KFRC.US,D,20080611,000000,7.43558,7.52689,7.36967,7.37744,181177.3035532,0
+KFRC.US,D,20080612,000000,7.45232,7.65979,7.45232,7.53546,176905.73350734,0
+KFRC.US,D,20080613,000000,7.61811,7.80893,7.61811,7.79238,102194.87709008,0
+KFRC.US,D,20080616,000000,7.77583,7.99108,7.61811,7.95877,150179.99772624,0
+KFRC.US,D,20080617,000000,7.96685,7.96685,7.76746,7.83385,201401.27931919,0
+KFRC.US,D,20080618,000000,7.80893,7.83385,7.55202,7.59309,111118.68228803,0
+KFRC.US,D,20080619,000000,7.58521,7.70973,7.51881,7.69308,102552.19473649,0
+KFRC.US,D,20080620,000000,7.65979,7.65979,7.30297,7.41075,237540.10184818,0
+KFRC.US,D,20080623,000000,7.46907,7.46907,7.30297,7.31932,86191.716022424,0
+KFRC.US,D,20080624,000000,7.25293,7.3941,7.13698,7.22821,135669.04387517,0
+KFRC.US,D,20080625,000000,7.22821,7.53546,7.21135,7.52689,81725.24544217,0
+KFRC.US,D,20080626,000000,7.45232,7.45232,7.00429,7.02912,132006.53799936,0
+KFRC.US,D,20080627,000000,7.02912,7.21135,6.62216,6.98773,517218.30830018,0
+KFRC.US,D,20080630,000000,6.96271,7.07029,6.66383,7.04566,240229.12015888,0
+KFRC.US,D,20080701,000000,6.95414,7.195,6.78865,6.87946,293557.76378015,0
+KFRC.US,D,20080702,000000,6.88814,7.15373,6.56443,6.58916,265173.34324265,0
+KFRC.US,D,20080703,000000,6.61398,6.68895,6.38189,6.53104,72985.174602176,0
+KFRC.US,D,20080707,000000,6.58108,6.69693,6.43154,6.43981,181609.73911392,0
+KFRC.US,D,20080708,000000,6.47311,6.64738,6.38189,6.63093,205220.11166531,0
+KFRC.US,D,20080709,000000,6.62216,6.6389,6.40651,6.40651,203811.14321862,0
+KFRC.US,D,20080710,000000,6.39835,6.62216,6.36495,6.39007,236199.14556715,0
+KFRC.US,D,20080711,000000,6.32357,6.45627,6.10783,6.30711,419556.89884907,0
+KFRC.US,D,20080714,000000,6.37352,6.57251,6.19924,6.28191,292977.12260471,0
+KFRC.US,D,20080715,000000,6.19924,6.46473,6.19924,6.2158,276175.07236736,0
+KFRC.US,D,20080716,000000,6.20753,6.86303,6.20753,6.84647,230520.63728854,0
+KFRC.US,D,20080717,000000,6.88814,7.05394,6.71358,7.04566,213556.16993918,0
+KFRC.US,D,20080718,000000,7.02064,7.06251,6.78865,6.79652,264122.70754934,0
+KFRC.US,D,20080721,000000,6.84647,6.97926,6.78865,6.87149,169875.10277125,0
+KFRC.US,D,20080722,000000,6.76363,7.17816,6.6389,7.12034,305280.21883941,0
+KFRC.US,D,20080723,000000,7.12034,7.55202,7.04566,7.41902,244899.62723609,0
+KFRC.US,D,20080724,000000,7.45232,7.58521,7.15373,7.43558,176208.35503266,0
+KFRC.US,D,20080725,000000,7.52689,7.70096,7.25293,7.57654,130909.20738635,0
+KFRC.US,D,20080728,000000,7.65141,7.65141,7.35271,7.46907,160688.38487323,0
+KFRC.US,D,20080729,000000,7.3941,7.77583,7.31155,7.46059,286732.18464796,0
+KFRC.US,D,20080730,000000,7.81721,7.8835,7.37744,7.7178,839430.51106656,0
+KFRC.US,D,20080731,000000,7.75918,8.3739,7.7178,8.19913,486098.17453229,0
+KFRC.US,D,20080801,000000,8.29095,8.42344,8.13323,8.33104,678054.89878814,0
+KFRC.US,D,20080804,000000,8.33962,8.38198,8.23184,8.24888,505585.18265253,0
+KFRC.US,D,20080805,000000,8.36503,8.71347,8.34769,8.61268,380299.6677695,0
+KFRC.US,D,20080806,000000,8.74627,9.04703,8.72145,8.9625,347900.49924452,0
+KFRC.US,D,20080807,000000,8.87119,9.15254,8.72145,8.89768,230768.32338435,0
+KFRC.US,D,20080808,000000,8.88862,9.33685,8.82164,9.13628,221825.23115434,0
+KFRC.US,D,20080811,000000,8.78016,9.30336,8.55683,9.0887,371712.87807897,0
+KFRC.US,D,20080812,000000,9.07156,9.33685,8.71347,9.0554,257101.21277579,0
+KFRC.US,D,20080813,000000,9.02881,9.31921,8.85552,9.09529,212101.52167974,0
+KFRC.US,D,20080814,000000,9.0554,9.25183,9.03846,9.14564,158294.762685,0
+KFRC.US,D,20080815,000000,9.2674,9.30336,8.79661,9.15254,257093.09192019,0
+KFRC.US,D,20080818,000000,8.7709,9.21312,8.7709,8.9298,206984.3675445,0
+KFRC.US,D,20080819,000000,8.90527,9.13628,8.57152,8.59643,492561.3604833,0
+KFRC.US,D,20080820,000000,8.63041,8.80567,8.52354,8.68834,273724.60418993,0
+KFRC.US,D,20080821,000000,8.61268,8.90527,8.54817,8.70509,211390.9468147,0
+KFRC.US,D,20080822,000000,8.74627,9.09529,8.7378,8.94753,211173.71392739,0
+KFRC.US,D,20080825,000000,8.90527,9.0887,8.55683,8.57949,136262.88144095,0
+KFRC.US,D,20080826,000000,8.5398,8.90527,8.5398,8.75346,130896.010996,0
+KFRC.US,D,20080827,000000,8.7709,8.9561,8.72981,8.84606,74976.814438189,0
+KFRC.US,D,20080828,000000,8.87119,9.12751,8.87119,9.10396,118252.85393304,0
+KFRC.US,D,20080829,000000,9.04703,9.11825,8.82164,8.86301,87370.25519144,0
+KFRC.US,D,20080902,000000,9.04703,9.21312,8.72145,8.82164,113465.60955657,0
+KFRC.US,D,20080903,000000,8.78016,9.21312,8.78016,9.20553,215531.56806399,0
+KFRC.US,D,20080904,000000,9.11067,9.11067,8.91285,8.9625,91715.928044634,0
+KFRC.US,D,20080905,000000,8.90527,9.16977,8.76252,9.07156,155002.77084596,0
+KFRC.US,D,20080908,000000,9.21312,9.30336,8.60451,9.13628,200882.5596677,0
+KFRC.US,D,20080909,000000,9.16977,9.58618,9.08092,9.09529,177546.26599284,0
+KFRC.US,D,20080910,000000,9.25183,9.46009,9.0887,9.35252,188052.62292593,0
+KFRC.US,D,20080911,000000,9.22879,9.37832,9.15254,9.31921,121290.05392761,0
+KFRC.US,D,20080912,000000,9.22879,9.31123,8.9298,9.0554,242216.69956709,0
+KFRC.US,D,20080915,000000,8.62155,8.78016,8.00793,8.20741,307753.01936974,0
+KFRC.US,D,20080916,000000,8.16564,8.65683,8.15707,8.36503,333085.01330843,0
+KFRC.US,D,20080917,000000,8.16564,8.75346,8.13323,8.29982,409571.29178136,0
+KFRC.US,D,20080918,000000,8.49073,8.94753,8.23184,8.88862,708804.51851927,0
+KFRC.US,D,20080919,000000,9.14564,9.57042,8.83887,9.57042,749920.4104244,0
+KFRC.US,D,20080922,000000,9.49162,9.56254,8.97049,9.23647,291887.9128473,0
+KFRC.US,D,20080923,000000,9.23647,9.53398,9.0887,9.16977,254551.26411724,0
+KFRC.US,D,20080924,000000,9.20553,9.40491,8.97049,9.04703,207779.1962864,0
+KFRC.US,D,20080925,000000,9.0887,9.34572,8.92094,9.03846,238909.4811238,0
+KFRC.US,D,20080926,000000,8.76252,8.89768,8.54817,8.80567,145658.71137068,0
+KFRC.US,D,20080929,000000,8.67456,8.68016,7.93375,8.04182,288537.04480516,0
+KFRC.US,D,20080930,000000,8.13323,8.65683,7.90873,8.47359,243168.86988625,0
+KFRC.US,D,20081001,000000,8.39094,8.58737,8.11717,8.58737,139416.81873479,0
+KFRC.US,D,20081002,000000,8.54817,8.70509,8.2743,8.41487,310174.04944563,0
+KFRC.US,D,20081003,000000,8.52354,8.6656,7.99964,8.12447,251552.63818677,0
+KFRC.US,D,20081006,000000,7.8835,8.42344,7.68441,8.11717,234533.3550621,0
+KFRC.US,D,20081007,000000,8.24061,8.24061,7.50187,7.50187,171575.4069126,0
+KFRC.US,D,20081008,000000,7.35271,7.96685,7.30297,7.65141,494817.94323328,0
+KFRC.US,D,20081009,000000,7.80095,7.81721,7.04566,7.13698,283303.15337067,0
+KFRC.US,D,20081010,000000,6.97926,7.66777,6.58916,7.42769,1023529.292422,0
+KFRC.US,D,20081013,000000,7.64363,7.67643,6.72194,7.53546,274921.41528404,0
+KFRC.US,D,20081014,000000,7.75091,7.75091,6.99581,7.20338,221592.77166277,0
+KFRC.US,D,20081015,000000,7.12034,7.43558,6.72194,6.72194,183025.81330925,0
+KFRC.US,D,20081016,000000,6.75525,7.34445,6.52306,7.31155,502704.30912827,0
+KFRC.US,D,20081017,000000,7.17028,7.28643,6.65556,6.82155,556038.02828429,0
+KFRC.US,D,20081020,000000,6.97109,7.27815,6.74687,6.94627,184827.6281456,0
+KFRC.US,D,20081021,000000,6.81328,7.09551,6.44809,6.47311,348913.57598067,0
+KFRC.US,D,20081022,000000,6.3483,6.76363,6.30711,6.37352,743077.57447406,0
+KFRC.US,D,20081023,000000,6.40651,6.52306,6.00853,6.22407,285242.00764527,0
+KFRC.US,D,20081024,000000,5.89189,6.26555,5.80944,6.03315,177045.81826646,0
+KFRC.US,D,20081027,000000,5.95859,6.29048,5.68453,5.70946,197770.24175884,0
+KFRC.US,D,20081028,000000,5.75929,5.93366,5.61812,5.73456,261393.08496063,0
+KFRC.US,D,20081029,000000,5.87554,5.91692,5.46888,5.58493,385790.38126235,0
+KFRC.US,D,20081030,000000,5.73456,6.27412,5.58493,6.27412,753974.74758293,0
+KFRC.US,D,20081031,000000,6.19924,6.58916,6.04143,6.53104,238937.9041184,0
+KFRC.US,D,20081103,000000,6.52306,6.64738,6.3483,6.59753,138758.01432419,0
+KFRC.US,D,20081104,000000,6.65556,6.72194,6.37352,6.56443,187629.32332776,0
+KFRC.US,D,20081105,000000,6.48956,6.80519,6.02499,6.07464,134138.26259449,0
+KFRC.US,D,20081106,000000,6.03315,6.15778,5.70946,5.78392,160346.29383106,0
+KFRC.US,D,20081107,000000,5.85082,5.87554,5.65981,5.78392,126656.92437256,0
+KFRC.US,D,20081110,000000,5.89189,5.99996,5.63468,5.68453,193606.2730497,0
+KFRC.US,D,20081111,000000,5.64315,5.94183,5.60996,5.63468,186318.82025523,0
+KFRC.US,D,20081112,000000,5.55193,5.85082,5.55193,5.5601,373417.24264811,0
+KFRC.US,D,20081113,000000,5.58493,6.43981,5.40229,6.38189,228425.45654362,0
+KFRC.US,D,20081114,000000,6.24929,6.28191,5.60129,5.61812,404812.47039949,0
+KFRC.US,D,20081117,000000,5.57685,5.90874,5.43578,5.6929,386021.82564698,0
+KFRC.US,D,20081118,000000,5.70147,5.87554,5.50209,5.75929,270462.05045244,0
+KFRC.US,D,20081119,000000,5.74285,5.76767,5.12852,5.16163,266287.93067381,0
+KFRC.US,D,20081120,000000,5.12852,5.28614,4.73881,4.81349,220287.34412501,0
+KFRC.US,D,20081121,000000,4.90451,4.98735,4.28251,4.98735,319071.46186288,0
+KFRC.US,D,20081124,000000,5.05395,5.29471,4.77191,4.96243,310531.36709205,0
+KFRC.US,D,20081125,000000,5.0373,5.0373,4.78836,4.9711,208427.84962748,0
+KFRC.US,D,20081126,000000,4.84639,5.73456,4.81349,5.70946,155606.75948125,0
+KFRC.US,D,20081128,000000,5.60996,5.72609,5.48573,5.64315,62224.025824617,0
+KFRC.US,D,20081201,000000,5.47726,5.89189,5.16163,5.28614,222461.70321203,0
+KFRC.US,D,20081202,000000,5.38574,5.90874,5.13718,5.85879,463955.64663069,0
+KFRC.US,D,20081203,000000,5.65981,6.08301,5.34437,6.02499,177370.65249048,0
+KFRC.US,D,20081204,000000,5.94183,6.05798,5.58493,5.6929,151931.0572151,0
+KFRC.US,D,20081205,000000,5.58493,5.87554,5.21985,5.85879,166713.04462182,0
+KFRC.US,D,20081208,000000,6.02499,6.09137,5.56867,5.6929,200558.74055064,0
+KFRC.US,D,20081209,000000,5.44367,6.22407,5.44367,5.5937,184169.83884196,0
+KFRC.US,D,20081210,000000,5.64315,6.01661,5.64315,5.84224,86684.042893201,0
+KFRC.US,D,20081211,000000,5.75092,5.82579,5.41076,5.54355,114398.49284367,0
+KFRC.US,D,20081212,000000,5.41884,5.5937,5.24477,5.58493,161755.26227774,0
+KFRC.US,D,20081215,000000,5.62659,5.99168,5.07887,5.16163,119572.49296811,0
+KFRC.US,D,20081216,000000,5.25294,5.68453,5.06213,5.66797,152799.98876434,0
+KFRC.US,D,20081217,000000,5.58493,5.79269,5.46888,5.64315,168038.77429861,0
+KFRC.US,D,20081218,000000,5.62659,5.89189,5.5937,5.78392,97533.505975414,0
+KFRC.US,D,20081219,000000,5.92548,6.36495,5.60129,6.02499,315352.10999788,0
+KFRC.US,D,20081222,000000,6.06665,6.09975,5.37776,5.67654,147624.97353295,0
+KFRC.US,D,20081223,000000,5.70946,5.90874,5.41884,5.46888,122837.07691949,0
+KFRC.US,D,20081224,000000,5.48573,5.73456,5.47726,5.6929,28038.269067535,0
+KFRC.US,D,20081226,000000,5.72609,5.77614,5.52681,5.65152,38149.749397057,0
+KFRC.US,D,20081229,000000,5.65981,5.65981,5.3945,5.51035,61747.940665041,0
+KFRC.US,D,20081230,000000,5.5937,5.98331,5.42741,5.95859,108878.34124925,0
+KFRC.US,D,20081231,000000,5.99168,6.47311,5.99168,6.37352,183582.09191788,0
+KFRC.US,D,20090102,000000,6.38189,6.38189,5.70946,6.32357,82775.881135481,0
+KFRC.US,D,20090105,000000,6.30711,6.30711,6.04143,6.24053,118345.22866549,0
+KFRC.US,D,20090106,000000,6.3154,6.48956,6.14122,6.29874,126983.78881048,0
+KFRC.US,D,20090107,000000,6.19924,6.30711,6.04143,6.18271,60087.225694747,0
+KFRC.US,D,20090108,000000,6.14122,6.43154,6.13266,6.35706,73065.368051231,0
+KFRC.US,D,20090109,000000,6.34032,6.34032,5.78392,5.80944,126266.10819678,0
+KFRC.US,D,20090112,000000,5.78392,5.79269,5.62659,5.62659,67259.971403853,0
+KFRC.US,D,20090113,000000,5.63468,5.68453,5.40229,5.5601,74944.331015787,0
+KFRC.US,D,20090114,000000,5.43578,5.67654,5.24477,5.35263,176065.22495271,0
+KFRC.US,D,20090115,000000,5.35263,5.80087,5.24477,5.78392,139217.85777257,0
+KFRC.US,D,20090116,000000,5.83406,5.83406,5.5601,5.65152,82544.436750866,0
+KFRC.US,D,20090120,000000,5.58493,5.58493,5.02065,5.04547,113341.76650866,0
+KFRC.US,D,20090121,000000,5.09532,5.62659,5.06213,5.61812,91162.694756853,0
+KFRC.US,D,20090122,000000,5.47726,5.47726,5.18636,5.24477,114496.95821782,0
+KFRC.US,D,20090123,000000,5.08705,5.26131,4.96243,5.11198,73798.275269173,0
+KFRC.US,D,20090126,000000,5.04547,5.41884,5.04547,5.33629,74280.45107045,0
+KFRC.US,D,20090127,000000,5.34437,5.52681,5.23649,5.35263,121423.03293807,0
+KFRC.US,D,20090128,000000,5.43578,5.70946,5.35263,5.57685,128262.82356755,0
+KFRC.US,D,20090129,000000,5.52681,5.75929,5.31116,5.48573,224893.89946436,0
+KFRC.US,D,20090130,000000,5.52681,5.62659,5.08705,5.18636,130114.37864445,0
+KFRC.US,D,20090202,000000,5.12852,5.35263,5.0373,5.24477,96062.61600478,0
+KFRC.US,D,20090203,000000,5.30319,5.93366,5.30319,5.85082,168045.88004724,0
+KFRC.US,D,20090204,000000,5.84224,6.00853,5.82579,5.93366,260517.04766274,0
+KFRC.US,D,20090205,000000,5.87554,6.09975,5.83406,6.07464,243456.14515312,0
+KFRC.US,D,20090206,000000,6.08301,6.68038,6.08301,6.58108,200220.70993627,0
+KFRC.US,D,20090209,000000,6.52306,6.52306,6.29874,6.43981,176382.95342807,0
+KFRC.US,D,20090210,000000,6.38189,6.51428,6.02499,6.06665,164612.78834216,0
+KFRC.US,D,20090211,000000,6.26555,6.7387,5.97494,6.35706,239659.6451599,0
+KFRC.US,D,20090212,000000,6.27412,6.63093,6.24929,6.58916,129310.41394,0
+KFRC.US,D,20090213,000000,6.61398,6.89662,6.35706,6.40651,134817.36914408,0
+KFRC.US,D,20090217,000000,6.16615,6.37352,6.03315,6.14911,159927.05466069,0
+KFRC.US,D,20090218,000000,6.06665,6.29874,5.96696,5.96696,188135.86169583,0
+KFRC.US,D,20090219,000000,6.02499,6.17422,5.85879,5.88421,209200.34601648,0
+KFRC.US,D,20090220,000000,5.80087,5.88421,5.5601,5.80944,204780.57035593,0
+KFRC.US,D,20090223,000000,5.87554,6.01661,5.48573,5.49401,165428.93433,0
+KFRC.US,D,20090224,000000,5.5601,5.80944,5.41884,5.74285,236274.26348145,0
+KFRC.US,D,20090225,000000,5.72609,5.88421,5.45224,5.48573,167216.53766905,0
+KFRC.US,D,20090226,000000,5.51882,5.61812,5.41884,5.4604,106805.49285724,0
+KFRC.US,D,20090227,000000,5.36081,5.50209,5.31116,5.31973,130051.44201355,0
+KFRC.US,D,20090302,000000,5.21985,5.28614,4.89613,4.90451,242822.71841628,0
+KFRC.US,D,20090303,000000,4.96243,5.18636,4.5476,4.58918,436903.04641165,0
+KFRC.US,D,20090304,000000,4.66393,4.84639,4.65547,4.78836,172874.74380867,0
+KFRC.US,D,20090305,000000,4.65547,4.83821,4.63084,4.63911,206009.86487245,0
+KFRC.US,D,20090306,000000,4.68059,4.73024,4.5146,4.63911,198274.74991301,0
+KFRC.US,D,20090309,000000,4.60601,4.82147,4.60601,4.63084,158917.02324538,0
+KFRC.US,D,20090310,000000,4.76344,4.8717,4.62257,4.81349,149281.62807543,0
+KFRC.US,D,20090311,000000,4.82993,5.0373,4.82993,4.88805,186136.10100423,0
+KFRC.US,D,20090312,000000,4.84639,5.26131,4.68059,5.22822,181243.28550495,0
+KFRC.US,D,20090313,000000,5.24477,5.2694,5.11198,5.22822,149321.21724649,0
+KFRC.US,D,20090316,000000,5.26131,5.43578,5.14517,5.24477,194585.85125651,0
+KFRC.US,D,20090317,000000,5.24477,5.6929,5.23649,5.6929,171629.20758096,0
+KFRC.US,D,20090318,000000,5.68453,5.68453,5.31973,5.5601,270482.35259145,0
+KFRC.US,D,20090319,000000,5.61812,5.66797,5.43578,5.5601,116814.4473848,0
+KFRC.US,D,20090320,000000,5.61812,5.76767,5.41884,5.46888,228990.8711148,0
+KFRC.US,D,20090323,000000,5.64315,6.13266,5.5601,6.13266,218222.61658859,0
+KFRC.US,D,20090324,000000,6.05798,6.32357,5.81732,5.82579,127407.08840865,0
+KFRC.US,D,20090325,000000,6.33194,6.39835,5.73456,6.12448,314133.98165781,0
+KFRC.US,D,20090326,000000,6.23236,6.57251,6.06665,6.56443,240322.50999829,0
+KFRC.US,D,20090327,000000,6.45627,6.48119,5.86727,5.89189,203416.26661505,0
+KFRC.US,D,20090330,000000,5.72609,5.81732,5.53528,5.74285,137555.11258837,0
+KFRC.US,D,20090331,000000,5.80087,6.07464,5.72609,5.83406,139699.0184669,0
+KFRC.US,D,20090401,000000,5.74285,6.09137,5.55193,5.97494,126636.62223356,0
+KFRC.US,D,20090402,000000,6.13266,7.17028,5.91692,6.92125,233380.19356685,0
+KFRC.US,D,20090403,000000,6.92125,7.17028,6.75525,7.12871,289439.47488377,0
+KFRC.US,D,20090406,000000,7.01226,7.16161,6.95414,7.07896,220783.73142358,0
+KFRC.US,D,20090407,000000,6.95414,7.05394,6.82991,6.87946,158943.41602609,0
+KFRC.US,D,20090408,000000,6.97109,7.08684,6.76363,7.07896,99466.269608323,0
+KFRC.US,D,20090409,000000,7.2615,7.65141,7.00429,7.61811,288385.79386961,0
+KFRC.US,D,20090413,000000,7.50187,7.73455,7.31932,7.7178,252996.12026975,0
+KFRC.US,D,20090414,000000,7.56846,7.76746,7.44405,7.48532,675226.81082527,0
+KFRC.US,D,20090415,000000,7.46907,8.04182,7.46907,7.94192,307944.87458331,0
+KFRC.US,D,20090416,000000,8.03314,8.5328,7.9834,8.46442,259041.08215734,0
+KFRC.US,D,20090417,000000,8.49782,8.5328,8.18279,8.52354,337838.75915555,0
+KFRC.US,D,20090420,000000,8.3073,8.57152,8.26543,8.3073,219738.17126502,0
+KFRC.US,D,20090421,000000,8.29982,8.57949,8.21638,8.55683,196568.35512996,0
+KFRC.US,D,20090422,000000,8.4396,8.82164,8.32336,8.64864,614395.51173614,0
+KFRC.US,D,20090423,000000,8.63041,8.72981,8.39724,8.61268,624551.65677146,0
+KFRC.US,D,20090424,000000,8.65683,9.12751,8.58737,8.90527,385132.59195873,0
+KFRC.US,D,20090427,000000,8.80567,9.03846,8.49782,8.97049,628678.06652344,0
+KFRC.US,D,20090428,000000,8.83887,9.02881,8.68834,8.90527,441801.95255263,0
+KFRC.US,D,20090429,000000,8.9298,9.29557,8.82164,9.14564,490547.38829438,0
+KFRC.US,D,20090430,000000,9.12751,9.161,8.99412,9.0554,352578.11207039,0
+KFRC.US,D,20090501,000000,9.08092,9.11825,8.76252,8.82164,316766.15397931,0
+KFRC.US,D,20090504,000000,8.86301,9.17766,8.7709,9.11067,335253.28175375,0
+KFRC.US,D,20090505,000000,9.02881,9.12751,8.47359,8.65683,347149.32010147,0
+KFRC.US,D,20090506,000000,8.78016,9.00251,8.17422,8.61268,370979.97086103,0
+KFRC.US,D,20090507,000000,8.68016,8.83887,8.49073,8.5328,288507.60670362,0
+KFRC.US,D,20090508,000000,8.63041,8.72145,8.23184,8.61268,220860.87955179,0
+KFRC.US,D,20090511,000000,8.45556,8.47359,8.19115,8.33962,159976.79490124,0
+KFRC.US,D,20090512,000000,8.36503,8.41487,7.90016,8.00793,162286.16321262,0
+KFRC.US,D,20090513,000000,7.85878,7.85878,7.46907,7.51881,187968.36904907,0
+KFRC.US,D,20090514,000000,7.53546,7.60187,7.31155,7.41075,193605.25794275,0
+KFRC.US,D,20090515,000000,7.43558,7.51053,7.28643,7.46907,476688.13310525,0
+KFRC.US,D,20090518,000000,7.54335,7.89227,7.44405,7.89227,257942.73643739,0
+KFRC.US,D,20090519,000000,7.92537,8.06615,7.80095,7.81721,221874.97139488,0
+KFRC.US,D,20090520,000000,7.90873,8.02487,7.81721,7.94192,250143.66974009,0
+KFRC.US,D,20090521,000000,7.80893,8.05866,7.56846,7.73455,225060.37700418,0
+KFRC.US,D,20090522,000000,7.75918,7.85878,7.3941,7.41902,119164.41997419,0
+KFRC.US,D,20090526,000000,7.3609,8.00793,7.14516,7.8835,215784.32969455,0
+KFRC.US,D,20090527,000000,7.80095,8.13323,7.70973,7.7178,263774.52586545,0
+KFRC.US,D,20090528,000000,7.75918,7.8835,7.27815,7.64363,206829.05618115,0
+KFRC.US,D,20090529,000000,7.64363,7.80893,7.494,7.72618,392064.75732067,0
+KFRC.US,D,20090601,000000,7.84232,8.08289,7.70096,8.04182,219401.1557576,0
+KFRC.US,D,20090602,000000,7.95877,8.17422,7.74273,8.1417,247002.92883661,0
+KFRC.US,D,20090603,000000,8.02487,8.20741,7.99108,8.12447,207333.56433532,0
+KFRC.US,D,20090604,000000,8.14929,8.16564,7.80095,7.9834,160917.79904394,0
+KFRC.US,D,20090605,000000,8.02487,8.15707,7.77583,7.85878,88288.926981241,0
+KFRC.US,D,20090608,000000,7.74273,7.74273,7.44405,7.56846,106664.39299118,0
+KFRC.US,D,20090609,000000,7.58521,7.82597,7.51881,7.66777,91959.553712648,0
+KFRC.US,D,20090610,000000,7.70973,7.80893,7.13698,7.31932,140854.21017606,0
+KFRC.US,D,20090611,000000,7.31932,7.65979,7.23658,7.35271,102089.30596727,0
+KFRC.US,D,20090612,000000,7.26958,7.42769,7.08684,7.2946,134794.02168423,0
+KFRC.US,D,20090615,000000,7.13698,7.13698,6.80519,6.89662,222016.07126095,0
+KFRC.US,D,20090616,000000,6.99581,6.99581,6.8382,6.84647,209051.12529483,0
+KFRC.US,D,20090617,000000,6.84647,7.12871,6.84647,7.00429,99740.348484839,0
+KFRC.US,D,20090618,000000,6.97109,7.14516,6.84647,7.07029,106117.25034511,0
+KFRC.US,D,20090619,000000,7.195,7.41902,7.195,7.3279,248702.21787101,0
+KFRC.US,D,20090622,000000,7.25293,7.30297,6.93769,7.05394,218335.29346004,0
+KFRC.US,D,20090623,000000,7.07896,7.28643,6.8382,6.87149,342462.57131306,0
+KFRC.US,D,20090624,000000,6.95414,7.20338,6.92125,7.02912,136981.57716159,0
+KFRC.US,D,20090625,000000,6.99581,7.22821,6.89662,7.14516,124783.03694276,0
+KFRC.US,D,20090626,000000,7.04566,7.2946,6.87946,7.17028,652651.84736294,0
+KFRC.US,D,20090629,000000,7.18692,7.45232,6.92941,7.07896,190955.8288031,0
+KFRC.US,D,20090630,000000,7.10388,7.34445,6.82991,6.86303,208593.31206035,0
+KFRC.US,D,20090701,000000,6.68895,7.17816,6.68895,7.13698,160055.97324335,0
+KFRC.US,D,20090702,000000,7.02064,7.12034,6.73023,6.87946,225755.72526496,0
+KFRC.US,D,20090706,000000,6.82991,6.98773,6.80519,6.88814,227621.49183917,0
+KFRC.US,D,20090707,000000,6.92941,7.02912,6.84647,6.87946,153244.60560847,0
+KFRC.US,D,20090708,000000,6.92941,7.01226,6.68895,6.81328,155541.79263645,0
+KFRC.US,D,20090709,000000,6.8382,6.93769,6.72194,6.82991,164571.16895721,0
+KFRC.US,D,20090710,000000,6.80519,7.08684,6.71358,6.84647,63915.194003413,0
+KFRC.US,D,20090713,000000,6.91306,6.91306,6.68038,6.8382,145445.53891117,0
+KFRC.US,D,20090714,000000,6.81328,6.92125,6.76363,6.85494,119759.27264693,0
+KFRC.US,D,20090715,000000,6.94627,7.31932,6.94627,7.27815,147349.87954948,0
+KFRC.US,D,20090716,000000,7.21993,7.26958,7.11206,7.18692,157457.2994512,0
+KFRC.US,D,20090717,000000,7.20338,7.2615,7.12871,7.195,122346.78026261,0
+KFRC.US,D,20090720,000000,7.25293,7.2615,7.05394,7.10388,225146.66109493,0
+KFRC.US,D,20090721,000000,7.16161,7.2946,6.88814,6.92125,119992.74724544,0
+KFRC.US,D,20090722,000000,6.90459,7.35271,6.90459,7.17816,133984.98144503,0
+KFRC.US,D,20090723,000000,7.15373,7.72618,7.15373,7.69308,145063.85869796,0
+KFRC.US,D,20090724,000000,7.60974,7.86705,7.37744,7.82597,128832.29856654,0
+KFRC.US,D,20090727,000000,7.75091,7.97541,7.62658,7.87534,179547.04179141,0
+KFRC.US,D,20090728,000000,7.79238,7.90873,7.75918,7.83385,92335.14328417,0
+KFRC.US,D,20090729,000000,7.74273,7.80095,7.63456,7.73455,136985.63758939,0
+KFRC.US,D,20090730,000000,7.7178,7.81721,7.63456,7.76746,154552.06336014,0
+KFRC.US,D,20090731,000000,7.70973,8.13323,7.59309,8.08289,526797.87258788,0
+KFRC.US,D,20090803,000000,8.1417,8.79661,8.05009,8.55683,394421.8356587,0
+KFRC.US,D,20090804,000000,8.49073,8.64864,8.09156,8.5398,126803.09977338,0
+KFRC.US,D,20090805,000000,9.03846,9.65121,9.03846,9.20553,465295.58780475,0
+KFRC.US,D,20090806,000000,9.30336,9.33685,8.97049,9.12751,372044.81805163,0
+KFRC.US,D,20090807,000000,9.30336,9.33685,9.04703,9.0554,255106.52761892,0
+KFRC.US,D,20090810,000000,9.06397,9.65121,9.06397,9.49949,241796.44528977,0
+KFRC.US,D,20090811,000000,9.4788,9.63445,9.09529,9.23647,112969.22225799,0
+KFRC.US,D,20090812,000000,9.22199,9.53398,8.78715,9.44137,208924.23692606,0
+KFRC.US,D,20090813,000000,9.52511,9.85807,9.22879,9.82458,233527.3840746,0
+KFRC.US,D,20090814,000000,9.82458,9.82458,9.46009,9.57042,120496.24029267,0
+KFRC.US,D,20090817,000000,9.36945,9.36945,9.01944,9.28671,135919.77529183,0
+KFRC.US,D,20090818,000000,9.36945,9.53398,9.08092,9.46994,142510.86471856,0
+KFRC.US,D,20090819,000000,9.36158,9.63445,9.06397,9.63445,179553.1324331,0
+KFRC.US,D,20090820,000000,9.54382,9.65121,9.46994,9.65121,134746.31165756,0
+KFRC.US,D,20090821,000000,9.81768,10.3644,9.48471,10.2501,355724.94361557,0
+KFRC.US,D,20090824,000000,10.2896,10.2896,9.96149,10.1526,188841.36102613,0
+KFRC.US,D,20090825,000000,10.1349,10.3319,10.0235,10.2088,187126.84538748,0
+KFRC.US,D,20090826,000000,10.2265,10.2807,9.8827,10.0897,198806.66595484,0
+KFRC.US,D,20090827,000000,10.4009,10.4009,9.8758,10.0897,82424.65413076,0
+KFRC.US,D,20090828,000000,10.1349,10.1349,9.6118,9.69257,70985.413910563,0
+KFRC.US,D,20090831,000000,9.52511,9.78418,9.22879,9.29557,281959.15176879,0
+KFRC.US,D,20090901,000000,9.16977,9.50935,9.04703,9.23647,191009.62947145,0
+KFRC.US,D,20090902,000000,9.23647,9.59505,9.161,9.45024,217446.05977179,0
+KFRC.US,D,20090903,000000,9.55268,9.70933,9.22879,9.49949,123272.55780108,0
+KFRC.US,D,20090904,000000,9.82458,10.4994,9.82458,9.97532,250312.1774938,0
+KFRC.US,D,20090908,000000,10.0167,10.0462,9.69257,9.75169,177515.81278433,0
+KFRC.US,D,20090909,000000,9.75169,10.1261,9.67484,9.95364,149612.55294115,0
+KFRC.US,D,20090910,000000,9.90737,10.0384,9.67484,9.91716,82940.328461388,0
+KFRC.US,D,20090911,000000,9.89846,9.92606,9.70933,9.76055,82120.122045743,0
+KFRC.US,D,20090914,000000,9.65809,9.69257,9.49162,9.63445,92881.270823302,0
+KFRC.US,D,20090915,000000,9.58618,9.79305,9.40491,9.49949,150778.91082677,0
+KFRC.US,D,20090916,000000,9.49949,9.66697,9.4788,9.59505,54528.500036233,0
+KFRC.US,D,20090917,000000,9.60293,9.88959,9.50935,9.62756,104770.20342237,0
+KFRC.US,D,20090918,000000,9.65809,9.84231,9.31123,9.70933,184534.26223704,0
+KFRC.US,D,20090921,000000,9.58618,9.75169,9.58618,9.67484,61300.278500065,0
+KFRC.US,D,20090922,000000,9.71917,9.8758,9.25183,9.77532,92183.892348612,0
+KFRC.US,D,20090923,000000,9.76055,9.99103,9.62756,9.8758,180526.61999821,0
+KFRC.US,D,20090924,000000,9.96149,10.0078,9.83246,9.96945,304973.6565405,0
+KFRC.US,D,20090925,000000,9.90737,10.0817,9.8758,10.066,259803.42747684,0
+KFRC.US,D,20090928,000000,10.0897,10.3398,9.91716,10.1831,144678.11805693,0
+KFRC.US,D,20090929,000000,10.1595,10.2717,10.0078,10.1428,137836.29721354,0
+KFRC.US,D,20090930,000000,10.1595,10.1674,9.54382,9.97532,209629.73625635,0
+KFRC.US,D,20091001,000000,9.95364,9.96149,9.72706,9.72706,180292.13029274,0
+KFRC.US,D,20091002,000000,9.60293,9.74479,9.25183,9.29557,121234.22304536,0
+KFRC.US,D,20091005,000000,9.36945,9.44137,9.11825,9.40491,74061.187969237,0
+KFRC.US,D,20091006,000000,9.48471,9.75169,9.36158,9.69257,78118.570448617,0
+KFRC.US,D,20091007,000000,9.62756,9.85118,9.41871,9.55268,111473.96972055,0
+KFRC.US,D,20091008,000000,9.65121,9.93586,9.58618,9.78418,120561.20713746,0
+KFRC.US,D,20091009,000000,9.75169,9.99103,9.75169,9.97532,91679.384194433,0
+KFRC.US,D,20091012,000000,9.94479,9.94479,9.55268,9.70144,75303.678876107,0
+KFRC.US,D,20091013,000000,9.66697,9.85118,9.45024,9.51722,138855.4645914,0
+KFRC.US,D,20091014,000000,9.6118,9.6847,9.29557,9.4788,325712.29153016,0
+KFRC.US,D,20091015,000000,9.43447,9.65121,9.30336,9.31921,106811.58349894,0
+KFRC.US,D,20091016,000000,9.2674,9.30336,8.92094,9.25183,269085.56542817,0
+KFRC.US,D,20091019,000000,9.31123,9.74479,9.22199,9.6118,123744.58253285,0
+KFRC.US,D,20091020,000000,9.71917,9.79305,9.58618,9.69257,116276.44070128,0
+KFRC.US,D,20091021,000000,9.66697,9.96149,9.52511,9.60293,192208.47077946,0
+KFRC.US,D,20091022,000000,9.6118,9.95364,9.57731,9.92606,100318.95944637,0
+KFRC.US,D,20091023,000000,10.0078,10.0462,9.65809,9.89846,142019.55295473,0
+KFRC.US,D,20091026,000000,9.8827,10.066,9.60293,9.69257,94144.063869172,0
+KFRC.US,D,20091027,000000,9.70144,9.81768,9.61968,9.66697,63114.274619818,0
+KFRC.US,D,20091028,000000,9.62756,9.82458,9.48471,9.64332,235498.72177161,0
+KFRC.US,D,20091029,000000,9.71917,9.8827,9.62756,9.80783,162736.87069845,0
+KFRC.US,D,20091030,000000,9.76055,9.85118,9.57042,9.73592,321242.77562906,0
+KFRC.US,D,20091102,000000,9.76745,9.8758,9.54382,9.80191,171214.02883838,0
+KFRC.US,D,20091103,000000,9.69257,9.96945,9.61968,9.96945,144162.4437263,0
+KFRC.US,D,20091104,000000,8.88862,10.0984,8.57949,9.96945,288442.63985881,0
+KFRC.US,D,20091105,000000,10.0314,10.8766,10.0314,10.8215,721701.45231975,0
+KFRC.US,D,20091106,000000,10.654,11.0452,10.4313,11.0235,287477.2731493,0
+KFRC.US,D,20091109,000000,11.0235,11.1781,10.7959,11.1013,229155.31844071,0
+KFRC.US,D,20091110,000000,11.0068,11.3032,11.0068,11.1555,383499.28487608,0
+KFRC.US,D,20091111,000000,11.2619,11.2619,11.0068,11.0747,178351.24580423,0
+KFRC.US,D,20091112,000000,11.0235,11.1013,10.6236,10.7457,132979.01045752,0
+KFRC.US,D,20091113,000000,10.7732,11.2125,10.6895,11.2028,540487.60491636,0
+KFRC.US,D,20091116,000000,11.2028,11.3032,11.0687,11.2452,848791.82735999,0
+KFRC.US,D,20091117,000000,11.2195,11.4953,11.1013,11.454,142388.0367776,0
+KFRC.US,D,20091118,000000,11.454,11.5751,11.3781,11.5524,297611.08583173,0
+KFRC.US,D,20091119,000000,11.3938,11.5672,11.2028,11.2865,178106.60502926,0
+KFRC.US,D,20091120,000000,11.2787,11.4628,11.0747,11.1948,204861.77891193,0
+KFRC.US,D,20091123,000000,11.3781,11.5672,11.1861,11.2697,158714.00185537,0
+KFRC.US,D,20091124,000000,11.3121,11.3278,11.0314,11.2028,243222.67055461,0
+KFRC.US,D,20091125,000000,11.2293,11.2293,10.9545,10.9722,95745.902636363,0
+KFRC.US,D,20091127,000000,10.6973,10.9634,10.6895,10.7053,100812.3014241,0
+KFRC.US,D,20091130,000000,10.7132,10.7959,10.4403,10.7457,172106.30784748,0
+KFRC.US,D,20091201,000000,10.8146,10.9545,10.7899,10.9201,191630.87492489,0
+KFRC.US,D,20091202,000000,10.9378,11.2697,10.9378,11.0836,466917.72871095,0
+KFRC.US,D,20091203,000000,11.1634,11.2619,10.7899,10.8146,103718.55262212,0
+KFRC.US,D,20091204,000000,11.0619,11.4953,10.9634,11.4028,332365.30248083,0
+KFRC.US,D,20091207,000000,11.3693,11.8273,11.2372,11.785,644656.8650243,0
+KFRC.US,D,20091208,000000,11.7327,11.8027,11.4274,11.6017,318998.37416249,0
+KFRC.US,D,20091209,000000,11.5948,11.6677,11.4717,11.5672,164710.23860937,0
+KFRC.US,D,20091210,000000,11.5751,11.6194,11.321,11.4274,161121.83554091,0
+KFRC.US,D,20091211,000000,11.516,11.6096,11.3427,11.454,126312.8031165,0
+KFRC.US,D,20091214,000000,11.4953,11.6096,11.321,11.525,193329.14885233,0
+KFRC.US,D,20091215,000000,11.4628,11.5948,11.3032,11.3938,279796.97396517,0
+KFRC.US,D,20091216,000000,11.516,11.5437,11.4175,11.525,96885.867741278,0
+KFRC.US,D,20091217,000000,11.4451,11.6599,11.4451,11.6194,299192.62245992,0
+KFRC.US,D,20091218,000000,11.7003,11.9751,11.6855,11.8273,780168.5673222,0
+KFRC.US,D,20091221,000000,11.5624,11.8273,9.91716,10.0984,1645241.6950542,0
+KFRC.US,D,20091222,000000,10.0235,10.1674,9.85807,9.88959,479733.45395543,0
+KFRC.US,D,20091223,000000,9.96945,10.2344,9.62756,9.73592,195935.94350008,0
+KFRC.US,D,20091224,000000,9.80191,9.80191,9.58618,9.64332,102538.99834615,0
+KFRC.US,D,20091228,000000,9.65121,9.72706,9.45024,9.49949,482640.72026038,0
+KFRC.US,D,20091229,000000,9.51722,9.65809,9.40491,9.51722,471292.83966569,0
+KFRC.US,D,20091230,000000,10.4009,11.1555,10.3576,10.5378,1040923.1500113,0
+KFRC.US,D,20091231,000000,10.4905,10.6059,10.3398,10.3723,224560.94438475,0
+KFRC.US,D,20100104,000000,10.4994,10.5555,10.3576,10.465,163788.52149871,0
+KFRC.US,D,20100105,000000,10.5792,10.6413,10.3231,10.3319,262246.78990563,0
+KFRC.US,D,20100106,000000,10.2984,10.5634,10.2265,10.455,484498.365979,0
+KFRC.US,D,20100107,000000,10.465,11.2125,10.4236,11.1861,334210.76691605,0
+KFRC.US,D,20100108,000000,11.0934,11.3427,11.0314,11.3347,185649.86477514,0
+KFRC.US,D,20100111,000000,11.2865,11.5003,11.2865,11.3781,98309.047685258,0
+KFRC.US,D,20100112,000000,11.2619,11.454,11.2195,11.3851,230392.73381282,0
+KFRC.US,D,20100113,000000,11.4363,11.9081,11.3278,11.8756,515843.85348981,0
+KFRC.US,D,20100114,000000,11.8027,12.1062,11.6677,12.0736,303848.91803983,0
+KFRC.US,D,20100115,000000,12.1327,12.1741,11.8342,12.0431,280897.34989903,0
+KFRC.US,D,20100119,000000,12.0342,12.4065,11.917,12.3968,308605.7092078,0
+KFRC.US,D,20100120,000000,12.2558,12.4648,12.1662,12.4479,266107.24163669,0
+KFRC.US,D,20100121,000000,12.4381,13.1829,12.4302,12.4479,651761.59856774,0
+KFRC.US,D,20100122,000000,12.4065,12.5149,11.9751,12.0431,219744.26190672,0
+KFRC.US,D,20100125,000000,12.1406,12.2479,11.7485,11.8756,240793.51962311,0
+KFRC.US,D,20100126,000000,11.7939,12.0272,11.6293,11.724,171245.49715383,0
+KFRC.US,D,20100127,000000,11.7003,11.8756,11.7003,11.8342,109640.68656875,0
+KFRC.US,D,20100128,000000,11.8913,11.8913,11.3938,11.5437,119585.68935846,0
+KFRC.US,D,20100129,000000,11.5672,11.6855,11.0934,11.0934,233813.64423452,0
+KFRC.US,D,20100201,000000,11.0934,11.1702,10.7732,11.1191,241131.55023748,0
+KFRC.US,D,20100202,000000,11.1702,11.6293,10.7644,11.5524,190121.41089015,0
+KFRC.US,D,20100203,000000,11.4796,11.7397,11.3938,11.5948,138625.03531374,0
+KFRC.US,D,20100204,000000,11.5524,11.8204,11.2293,11.2372,169677.15691599,0
+KFRC.US,D,20100205,000000,11.3278,11.8421,11.2372,11.8421,162977.45104562,0
+KFRC.US,D,20100208,000000,11.8666,12.2922,11.8509,11.9239,840966.367882,0
+KFRC.US,D,20100209,000000,12.1159,12.1159,11.2697,11.5437,336913.99672405,0
+KFRC.US,D,20100210,000000,11.652,11.652,11.0687,11.516,237907.57056409,0
+KFRC.US,D,20100211,000000,11.4451,11.6293,11.3278,11.4628,343076.71101784,0
+KFRC.US,D,20100212,000000,11.4096,11.5347,11.2787,11.5347,500353.32143194,0
+KFRC.US,D,20100216,000000,11.6017,11.785,11.4953,11.724,189505.24097147,0
+KFRC.US,D,20100217,000000,11.8027,11.8579,11.5624,11.6017,119847.58695158,0
+KFRC.US,D,20100218,000000,11.6293,11.6293,11.3121,11.3851,163386.53914649,0
+KFRC.US,D,20100219,000000,11.3851,11.525,11.321,11.4028,135232.54788665,0
+KFRC.US,D,20100222,000000,11.4363,11.4363,11.1861,11.3594,136651.66740283,0
+KFRC.US,D,20100223,000000,11.3121,11.321,11.1634,11.2293,99899.720275998,0
+KFRC.US,D,20100224,000000,11.2697,11.4796,11.1288,11.3121,108249.99004717,0
+KFRC.US,D,20100225,000000,11.1634,11.3427,11.052,11.2028,128132.88987794,0
+KFRC.US,D,20100226,000000,11.2028,11.516,11.0068,11.052,185709.7560852,0
+KFRC.US,D,20100301,000000,11.1013,11.4953,10.9978,11.4796,393091.03044717,0
+KFRC.US,D,20100302,000000,11.516,11.6855,11.2452,11.5624,216576.1131156,0
+KFRC.US,D,20100303,000000,11.6096,11.778,11.6096,11.724,96036.223224079,0
+KFRC.US,D,20100304,000000,11.7682,11.7682,11.2195,11.6933,42541.102063005,0
+KFRC.US,D,20100305,000000,11.724,12.2165,11.724,12.2165,125886.45819746,0
+KFRC.US,D,20100308,000000,12.2479,12.2922,12.0982,12.1159,77936.866304556,0
+KFRC.US,D,20100309,000000,12.0431,12.3868,12.0431,12.2165,123963.84563405,0
+KFRC.US,D,20100310,000000,12.182,12.4224,12.1406,12.3267,175688.62027423,0
+KFRC.US,D,20100311,000000,12.2312,12.6281,12.1998,12.5317,98150.691001049,0
+KFRC.US,D,20100312,000000,12.5317,12.5317,12.2243,12.3968,90863.238206586,0
+KFRC.US,D,20100315,000000,12.3474,12.3799,12.1406,12.2638,138329.63919127,0
+KFRC.US,D,20100316,000000,12.2735,12.4745,12.1327,12.4745,126002.18038977,0
+KFRC.US,D,20100317,000000,12.5228,12.7937,12.4381,12.4745,298469.86631147,0
+KFRC.US,D,20100318,000000,12.4224,12.6351,12.2638,12.5622,152530.98542257,0
+KFRC.US,D,20100319,000000,12.6441,12.9296,12.5987,12.9296,567876.20553586,0
+KFRC.US,D,20100322,000000,12.8124,13.3139,12.7238,13.2193,476394.76719668,0
+KFRC.US,D,20100323,000000,13.2617,13.2617,12.9119,13.0292,157142.61629668,0
+KFRC.US,D,20100324,000000,12.9119,12.9454,12.5987,12.6814,185526.02172724,0
+KFRC.US,D,20100325,000000,12.6538,12.7001,12.4479,12.6124,380135.22044359,0
+KFRC.US,D,20100326,000000,12.6538,12.7001,12.5554,12.6538,165562.9284474,0
+KFRC.US,D,20100329,000000,12.6281,12.6628,12.5317,12.6538,79418.92245164,0
+KFRC.US,D,20100330,000000,12.6351,12.978,12.5317,12.9553,141227.76953369,0
+KFRC.US,D,20100331,000000,12.8647,13.0537,12.6124,12.6204,232959.93928952,0
+KFRC.US,D,20100401,000000,12.6538,12.8381,12.6204,12.8027,252525.11064492,0
+KFRC.US,D,20100405,000000,12.8469,13.3227,12.6441,13.3227,235161.70626419,0
+KFRC.US,D,20100406,000000,13.2193,13.4852,13.1622,13.3296,216433.99814258,0
+KFRC.US,D,20100407,000000,13.2272,13.4775,13.2272,13.3956,134165.67048214,0
+KFRC.US,D,20100408,000000,13.3296,13.442,13.2006,13.4173,246788.74127015,0
+KFRC.US,D,20100409,000000,13.3878,13.4705,13.1238,13.1829,223895.03422551,0
+KFRC.US,D,20100412,000000,13.1553,13.4084,13.0962,13.3296,204049.69335189,0
+KFRC.US,D,20100413,000000,13.2872,13.3956,12.8568,12.8647,276595.32664469,0
+KFRC.US,D,20100414,000000,12.8804,12.8952,12.6281,12.7386,243437.87322801,0
+KFRC.US,D,20100415,000000,12.6628,13.0962,12.6065,13.0449,240102.23179012,0
+KFRC.US,D,20100416,000000,13.0449,13.2962,12.8381,13.237,280275.08933865,0
+KFRC.US,D,20100419,000000,13.1463,13.1463,12.5317,12.8381,237805.04476215,0
+KFRC.US,D,20100420,000000,12.9296,13.0537,12.8124,12.9454,88248.322703239,0
+KFRC.US,D,20100421,000000,12.9623,12.971,12.7858,12.8469,169257.91774562,0
+KFRC.US,D,20100422,000000,12.6814,12.8381,12.5721,12.7386,195363.42318024,0
+KFRC.US,D,20100423,000000,12.7858,12.8027,12.6124,12.6913,325685.89874946,0
+KFRC.US,D,20100426,000000,12.6441,12.8124,12.5622,12.5908,459212.05185307,0
+KFRC.US,D,20100427,000000,12.6124,12.8568,12.4835,12.7386,619494.39394628,0
+KFRC.US,D,20100428,000000,12.6538,12.7858,12.0913,12.1062,335285.76517615,0
+KFRC.US,D,20100429,000000,12.1898,12.1898,11.8116,11.8273,289580.57474982,0
+KFRC.US,D,20100430,000000,11.7939,11.984,11.4628,11.5437,649451.21514941,0
+KFRC.US,D,20100503,000000,11.5624,12.0007,11.516,11.9751,467231.39675852,0
+KFRC.US,D,20100504,000000,11.8342,11.8342,11.3347,11.5948,297500.43917417,0
+KFRC.US,D,20100505,000000,13.3139,13.3139,12.2411,12.2735,617235.78098239,0
+KFRC.US,D,20100506,000000,12.2411,12.5622,11.6096,11.9751,237870.01160694,0
+KFRC.US,D,20100507,000000,11.9081,12.0185,11.3347,11.4953,413948.43295001,0
+KFRC.US,D,20100510,000000,11.9751,12.1662,11.6017,11.716,367451.45910262,0
+KFRC.US,D,20100511,000000,11.5624,12.0913,11.4796,11.9327,172969.14875503,0
+KFRC.US,D,20100512,000000,12.0007,12.6065,12.0007,12.5149,131968.97904221,0
+KFRC.US,D,20100513,000000,12.4479,12.5721,12.2165,12.3406,119358.30540165,0
+KFRC.US,D,20100514,000000,12.2558,12.3574,11.8116,11.9751,103755.09647232,0
+KFRC.US,D,20100517,000000,12.0736,12.1406,11.2787,11.585,276654.20284779,0
+KFRC.US,D,20100518,000000,11.7327,12.0736,11.6096,11.6441,208713.09468046,0
+KFRC.US,D,20100519,000000,11.6017,11.716,11.3505,11.6441,194096.56970657,0
+KFRC.US,D,20100520,000000,11.4028,11.454,10.854,10.8866,233092.91829998,0
+KFRC.US,D,20100521,000000,10.7378,10.9288,10.4473,10.9121,304390.98515116,0
+KFRC.US,D,20100524,000000,10.8382,11.0314,10.5634,10.6973,144566.45629242,0
+KFRC.US,D,20100525,000000,10.465,10.524,10.199,10.4146,117427.57198264,0
+KFRC.US,D,20100526,000000,10.4473,10.7644,10.4473,10.455,166898.80919368,0
+KFRC.US,D,20100527,000000,10.6806,11.3347,10.5881,11.2372,270710.7516552,0
+KFRC.US,D,20100528,000000,11.1948,11.321,10.9201,11.2195,175373.93711972,0
+KFRC.US,D,20100601,000000,11.1013,11.1013,10.524,10.524,155770.1917002,0
+KFRC.US,D,20100602,000000,10.524,10.8304,10.2807,10.8304,196303.412216,0
+KFRC.US,D,20100603,000000,10.8679,11.3594,10.8679,11.052,220500.51658451,0
+KFRC.US,D,20100604,000000,10.7318,10.7555,10.5378,10.5792,604631.19798353,0
+KFRC.US,D,20100607,000000,10.6482,10.8866,10.5378,10.6236,541639.75130468,0
+KFRC.US,D,20100608,000000,10.654,10.7899,10.1595,10.2717,257055.53296304,0
+KFRC.US,D,20100609,000000,10.392,10.5792,9.96149,10.0561,247290.20410348,0
+KFRC.US,D,20100610,000000,10.2265,10.465,10.0984,10.4473,164501.12657765,0
+KFRC.US,D,20100611,000000,10.3151,10.5309,10.263,10.4009,203080.26621458,0
+KFRC.US,D,20100614,000000,10.5162,10.7318,10.2896,10.3231,118071.14978898,0
+KFRC.US,D,20100615,000000,10.4146,10.6323,10.2265,10.5959,177612.24794459,0
+KFRC.US,D,20100616,000000,10.5881,10.5959,10.066,10.4827,122834.03159864,0
+KFRC.US,D,20100617,000000,10.5457,10.5457,10.19,10.4313,246500.45089634,0
+KFRC.US,D,20100618,000000,10.4994,10.4994,10.2501,10.3054,185654.94030989,0
+KFRC.US,D,20100621,000000,10.8215,10.9288,10.2423,10.3319,191934.39190295,0
+KFRC.US,D,20100622,000000,10.4009,10.6146,9.99998,10.0462,174073.5851167,0
+KFRC.US,D,20100623,000000,10.0078,10.263,9.91716,10.1526,226937.30975483,0
+KFRC.US,D,20100624,000000,10.0561,10.3151,9.92606,10.0728,94214.106248727,0
+KFRC.US,D,20100625,000000,10.1349,10.7132,9.88959,10.3231,2368271.9223715,0
+KFRC.US,D,20100628,000000,10.465,10.8452,10.3821,10.5555,297996.82647274,0
+KFRC.US,D,20100629,000000,10.3821,10.5634,10.2088,10.3821,343605.58173883,0
+KFRC.US,D,20100630,000000,10.3487,10.722,10.3231,10.5792,396100.82255409,0
+KFRC.US,D,20100701,000000,10.5703,10.5703,9.92606,9.96149,247485.10463789,0
+KFRC.US,D,20100702,000000,10.0462,10.0817,9.46994,9.63445,127187.82530744,0
+KFRC.US,D,20100706,000000,9.78418,9.96149,9.22879,9.27715,171425.171084,0
+KFRC.US,D,20100707,000000,9.27715,10.0728,9.27715,10.0462,333607.79338771,0
+KFRC.US,D,20100708,000000,10.1428,10.1428,9.76745,9.8758,161249.73901662,0
+KFRC.US,D,20100709,000000,9.84231,10.0235,9.70933,9.90737,123997.34416341,0
+KFRC.US,D,20100712,000000,9.85118,10.0561,9.65809,9.80191,79967.080204671,0
+KFRC.US,D,20100713,000000,9.95364,10.1171,9.80783,10.0728,268197.34684686,0
+KFRC.US,D,20100714,000000,10.0078,10.2265,10.0078,10.2088,127696.39388942,0
+KFRC.US,D,20100715,000000,10.19,10.3054,9.99998,10.1171,557779.95181059,0
+KFRC.US,D,20100716,000000,10.0235,10.199,9.80783,9.93586,239596.708529,0
+KFRC.US,D,20100719,000000,9.96149,10.0561,9.85118,10.0235,136123.81178879,0
+KFRC.US,D,20100720,000000,9.88959,10.7378,9.88959,10.722,340013.11824257,0
+KFRC.US,D,20100721,000000,10.8146,10.9978,10.6146,10.6413,341560.14123446,0
+KFRC.US,D,20100722,000000,10.7899,11.1388,10.7732,11.1091,163637.27056315,0
+KFRC.US,D,20100723,000000,11.0314,11.8666,11.0314,11.8579,269720.00727195,0
+KFRC.US,D,20100726,000000,11.8666,11.9239,11.4865,11.716,243301.84889671,0
+KFRC.US,D,20100727,000000,11.8273,12.0431,11.4363,11.4953,123527.34964553,0
+KFRC.US,D,20100728,000000,11.454,11.4865,11.1288,11.1555,128783.57343293,0
+KFRC.US,D,20100729,000000,11.2697,11.3505,10.9121,11.1288,106638.00021048,0
+KFRC.US,D,20100730,000000,10.9545,11.4028,10.8766,11.2125,132477.54762418,0
+KFRC.US,D,20100802,000000,11.4028,11.7397,11.3278,11.6677,134264.13585629,0
+KFRC.US,D,20100803,000000,11.6194,11.9908,11.525,11.6194,118586.82411961,0
+KFRC.US,D,20100804,000000,11.707,11.724,11.5003,11.724,194904.59483882,0
+KFRC.US,D,20100805,000000,11.6096,11.9003,11.5751,11.6293,148942.58235412,0
+KFRC.US,D,20100806,000000,11.4451,11.707,11.2954,11.3427,161663.90265224,0
+KFRC.US,D,20100809,000000,11.4451,11.6096,11.4096,11.6096,129907.29682664,0
+KFRC.US,D,20100810,000000,11.4628,11.6017,11.2787,11.3938,100979.79407086,0
+KFRC.US,D,20100811,000000,11.1634,11.2372,10.9978,11.0747,156686.83327612,0
+KFRC.US,D,20100812,000000,10.9033,11.0452,10.6323,10.7132,96010.845550328,0
+KFRC.US,D,20100813,000000,10.6482,10.8382,10.392,10.4313,109264.08189029,0
+KFRC.US,D,20100816,000000,10.3576,10.6619,10.2423,10.5792,109810.20942941,0
+KFRC.US,D,20100817,000000,10.7132,11.1191,10.6323,11.0836,112052.58068209,0
+KFRC.US,D,20100818,000000,11.0934,11.0934,10.8215,10.9288,120670.83868808,0
+KFRC.US,D,20100819,000000,10.8619,10.8619,9.97532,10.0235,205702.28746658,0
+KFRC.US,D,20100820,000000,9.95364,10.0384,9.42758,9.73592,283668.59187268,0
+KFRC.US,D,20100823,000000,9.76055,9.77532,9.23647,9.27715,218761.63837907,0
+KFRC.US,D,20100824,000000,9.13628,9.16977,8.84606,8.85552,255987.64045157,0
+KFRC.US,D,20100825,000000,8.78016,8.89768,8.62155,8.72145,221454.71711758,0
+KFRC.US,D,20100826,000000,8.72981,8.80567,8.49073,8.49782,240569.18098715,0
+KFRC.US,D,20100827,000000,8.60451,8.94753,8.13323,8.88862,464572.83165631,0
+KFRC.US,D,20100830,000000,8.82932,9.02881,8.52354,8.83887,665003.66873125,0
+KFRC.US,D,20100831,000000,8.79661,8.98448,8.67456,8.7709,582902.83371756,0
+KFRC.US,D,20100901,000000,8.91285,9.36945,8.79661,9.36945,308841.21402021,0
+KFRC.US,D,20100902,000000,9.30336,9.57731,9.25952,9.53398,163622.0439589,0
+KFRC.US,D,20100903,000000,9.78418,10.392,9.78418,10.3319,294643.92821671,0
+KFRC.US,D,20100907,000000,10.3319,10.6619,10.1084,10.1831,459949.0194988,0
+KFRC.US,D,20100908,000000,10.1831,10.4236,10.1831,10.4068,229447.66924232,0
+KFRC.US,D,20100909,000000,10.5881,10.9288,10.4905,10.7555,325726.50302747,0
+KFRC.US,D,20100910,000000,10.7318,10.9634,10.6146,10.722,202982.81594737,0
+KFRC.US,D,20100913,000000,10.7959,11.2028,10.7959,11.1288,208072.56219496,0
+KFRC.US,D,20100914,000000,11.0687,11.2372,10.9722,11.1288,129312.44415392,0
+KFRC.US,D,20100915,000000,11.1091,11.1634,10.854,10.9899,188014.04886183,0
+KFRC.US,D,20100916,000000,10.9378,10.9545,10.4994,10.9288,215525.47742229,0
+KFRC.US,D,20100917,000000,11.052,11.1634,10.7959,10.9545,285092.78692362,0
+KFRC.US,D,20100920,000000,10.9899,11.3594,10.8146,11.3121,418848.35419793,0
+KFRC.US,D,20100921,000000,11.2865,11.4175,11.1702,11.2697,112821.01664328,0
+KFRC.US,D,20100922,000000,11.2372,11.3121,10.9801,11.1191,104070.79473379,0
+KFRC.US,D,20100923,000000,11.0165,11.2125,10.7822,10.8215,133068.33986913,0
+KFRC.US,D,20100924,000000,10.9801,11.3278,10.9722,11.2028,328623.61826293,0
+KFRC.US,D,20100927,000000,11.2372,11.2452,11.1191,11.1948,90947.492083442,0
+KFRC.US,D,20100928,000000,11.253,11.4028,10.9378,11.1948,439911.82341161,0
+KFRC.US,D,20100929,000000,11.1288,11.3594,11.1091,11.2865,75497.564303568,0
+KFRC.US,D,20100930,000000,11.4175,11.525,11.1634,11.3851,116486.56783994,0
+KFRC.US,D,20101001,000000,11.5081,11.516,11.0068,11.1191,306223.25319602,0
+KFRC.US,D,20101004,000000,11.1634,11.253,10.8215,10.9201,83999.085010299,0
+KFRC.US,D,20101005,000000,11.0687,11.778,10.9288,11.7327,153018.2367586,0
+KFRC.US,D,20101006,000000,11.7327,11.917,11.6017,11.7682,154368.32900217,0
+KFRC.US,D,20101007,000000,11.8835,12.2165,11.2125,11.917,196129.82892754,0
+KFRC.US,D,20101008,000000,11.9573,12.1998,11.785,11.9239,188960.12853929,0
+KFRC.US,D,20101011,000000,11.8835,12.1062,11.8421,12.0342,72131.469657178,0
+KFRC.US,D,20101012,000000,11.9573,12.0342,11.6017,11.7327,126247.83627168,0
+KFRC.US,D,20101013,000000,11.8204,11.9908,11.7003,11.9003,233880.64129322,0
+KFRC.US,D,20101014,000000,11.8509,12.0085,11.7327,11.9573,101809.13644906,0
+KFRC.US,D,20101015,000000,12.1406,12.2243,11.8421,12.0007,141336.38597734,0
+KFRC.US,D,20101018,000000,12.0589,12.4479,11.9485,12.4125,307011.99129621,0
+KFRC.US,D,20101019,000000,12.1898,12.4745,12.182,12.3267,248971.22121278,0
+KFRC.US,D,20101020,000000,12.4224,12.6441,12.3012,12.5622,246069.03044256,0
+KFRC.US,D,20101021,000000,12.9553,13.4518,12.3474,12.7386,311657.12069967,0
+KFRC.US,D,20101022,000000,12.78,13.0686,12.4479,12.8804,150119.09130924,0
+KFRC.US,D,20101025,000000,13.0134,13.1238,12.8647,12.9623,126943.18453248,0
+KFRC.US,D,20101026,000000,12.8568,12.971,12.7474,12.78,88783.28406592,0
+KFRC.US,D,20101027,000000,12.6351,12.6814,12.1898,12.5721,169492.40745108,0
+KFRC.US,D,20101028,000000,12.7168,12.7168,12.2735,12.3968,129152.0572558,0
+KFRC.US,D,20101029,000000,12.4568,12.9623,12.4479,12.4568,394863.40718197,0
+KFRC.US,D,20101101,000000,12.5415,12.7238,12.1741,12.3868,437468.46098283,0
+KFRC.US,D,20101102,000000,12.581,12.7001,12.2735,12.5721,389714.78473128,0
+KFRC.US,D,20101103,000000,12.5908,12.7474,12.4224,12.581,224069.63262092,0
+KFRC.US,D,20101104,000000,12.8027,12.9296,12.6441,12.8214,331522.76371229,0
+KFRC.US,D,20101105,000000,12.8726,12.9041,12.6124,12.8804,226392.19732265,0
+KFRC.US,D,20101108,000000,12.78,12.8883,12.7317,12.8291,148682.71497491,0
+KFRC.US,D,20101109,000000,12.8952,12.9553,12.7386,12.8027,334946.71945483,0
+KFRC.US,D,20101110,000000,12.8214,12.971,12.5554,12.9386,194574.68508005,0
+KFRC.US,D,20101111,000000,12.7632,12.9041,12.6725,12.8726,98749.604101583,0
+KFRC.US,D,20101112,000000,12.7317,12.8804,12.6441,12.78,182336.55569015,0
+KFRC.US,D,20101115,000000,12.8027,12.9454,12.7001,12.8027,97543.657044915,0
+KFRC.US,D,20101116,000000,12.6441,12.6441,12.1062,12.3574,305641.59691363,0
+KFRC.US,D,20101117,000000,12.3731,12.4065,12.1494,12.2312,119580.61382372,0
+KFRC.US,D,20101118,000000,12.4302,12.6814,12.4125,12.6204,109979.73229007,0
+KFRC.US,D,20101119,000000,12.6204,12.6204,12.3652,12.4745,119902.40272688,0
+KFRC.US,D,20101122,000000,12.4065,12.6441,12.2735,12.508,122713.23387159,0
+KFRC.US,D,20101123,000000,12.2638,12.4648,12.1741,12.4479,130464.59054222,0
+KFRC.US,D,20101124,000000,12.5415,12.8804,12.5415,12.8027,164734.60117617,0
+KFRC.US,D,20101126,000000,12.6628,12.8291,12.6441,12.7474,46921.288552502,0
+KFRC.US,D,20101129,000000,12.6281,12.8291,12.5484,12.78,160531.04329598,0
+KFRC.US,D,20101130,000000,12.581,12.6725,12.5002,12.5415,196456.69336546,0
+KFRC.US,D,20101201,000000,12.8291,12.9454,12.6725,12.7474,214769.22274449,0
+KFRC.US,D,20101202,000000,12.7317,12.9553,12.6281,12.9386,324545.93364456,0
+KFRC.US,D,20101203,000000,12.8291,13.1238,12.7001,13.0537,183385.16116956,0
+KFRC.US,D,20101206,000000,12.9867,13.3139,12.971,13.2272,101587.84313395,0
+KFRC.US,D,20101207,000000,13.4173,13.568,13.3227,13.369,224049.33048192,0
+KFRC.US,D,20101208,000000,13.3789,13.5512,13.2095,13.503,201409.40017478,0
+KFRC.US,D,20101209,000000,13.6764,13.8675,13.4616,13.766,195078.17812728,0
+KFRC.US,D,20101210,000000,13.8261,13.903,13.6203,13.8961,140441.06164739,0
+KFRC.US,D,20101213,000000,13.965,13.965,13.7572,13.766,143272.1949311,0
+KFRC.US,D,20101214,000000,13.8577,13.8577,13.5779,13.7502,105219.89580125,0
+KFRC.US,D,20101215,000000,13.6931,13.903,13.6419,13.7434,128747.02958273,0
+KFRC.US,D,20101216,000000,13.7572,13.9315,13.5779,13.9315,94871.895552364,0
+KFRC.US,D,20101217,000000,13.9394,14.034,13.834,13.9394,146811.87286595,0
+KFRC.US,D,20101220,000000,13.9078,14.1611,13.8015,14.0428,107137.43282991,0
+KFRC.US,D,20101221,000000,14.1522,14.1906,13.8961,13.9827,141183.10482788,0
+KFRC.US,D,20101222,000000,14.0103,14.0103,13.568,13.903,150176.95240539,0
+KFRC.US,D,20101223,000000,13.903,13.9571,13.6596,13.8862,107552.61157248,0
+KFRC.US,D,20101227,000000,13.8428,13.9138,13.6419,13.9078,60873.933581041,0
+KFRC.US,D,20101228,000000,13.8764,14.0183,13.6852,13.7089,107997.22841661,0
+KFRC.US,D,20101229,000000,13.7759,13.8764,13.6852,13.7335,67620.334371123,0
+KFRC.US,D,20101230,000000,13.7168,13.8015,13.6044,13.7247,146714.42259875,0
+KFRC.US,D,20101231,000000,13.6203,13.7502,13.4026,13.4242,192941.37799741,0
+KFRC.US,D,20110103,000000,13.5425,13.6508,13.3444,13.5867,381710.66643007,0
+KFRC.US,D,20110104,000000,13.6508,13.6675,13.2695,13.4084,237540.10184818,0
+KFRC.US,D,20110105,000000,13.4084,13.9138,13.369,13.834,101075.21412416,0
+KFRC.US,D,20110106,000000,13.8192,14.6063,13.8192,14.3552,417854.56449382,0
+KFRC.US,D,20110107,000000,14.4418,14.6911,14.299,14.6231,354514.93613109,0
+KFRC.US,D,20110110,000000,14.4882,14.7699,14.4507,14.6399,179527.75475935,0
+KFRC.US,D,20110111,000000,14.7048,14.7699,14.4803,14.7048,195466.96408915,0
+KFRC.US,D,20110112,000000,14.8654,15.021,14.6822,14.9295,239573.36106914,0
+KFRC.US,D,20110113,000000,14.9295,15.1471,14.8566,15.0053,101599.00931039,0
+KFRC.US,D,20110114,000000,15.021,15.2507,14.895,15.2112,162567.34783779,0
+KFRC.US,D,20110118,000000,15.1471,15.4792,15.0782,15.4516,184253.07761187,0
+KFRC.US,D,20110119,000000,15.4181,15.553,15.0851,15.1294,339124.89966127,0
+KFRC.US,D,20110120,000000,14.9905,15.1471,14.7128,14.7305,121440.28975622,0
+KFRC.US,D,20110121,000000,14.6911,14.7128,14.239,14.2645,140123.33317203,0
+KFRC.US,D,20110124,000000,14.232,14.3404,14.1049,14.1906,261237.77359726,0
+KFRC.US,D,20110125,000000,14.0744,14.4163,13.8192,14.4083,323946.00543707,0
+KFRC.US,D,20110126,000000,14.4733,15.2112,14.4586,14.9817,591220.62006632,0
+KFRC.US,D,20110127,000000,14.9374,15.0005,14.6486,14.8851,494814.89791243,0
+KFRC.US,D,20110128,000000,14.8142,14.8467,14.4083,14.5985,281969.30283829,0
+KFRC.US,D,20110131,000000,14.6822,14.9118,14.4665,14.8408,176714.89340074,0
+KFRC.US,D,20110201,000000,14.895,15.3787,14.895,15.1471,304643.74678172,0
+KFRC.US,D,20110202,000000,15.0604,15.295,14.8714,15.0339,115431.87171883,0
+KFRC.US,D,20110203,000000,15.0427,15.3688,14.7945,15.3197,269002.32665826,0
+KFRC.US,D,20110204,000000,15.3038,15.3944,15.1718,15.3521,122128.53226835,0
+KFRC.US,D,20110207,000000,15.3521,15.7767,15.2792,15.7353,411608.61143012,0
+KFRC.US,D,20110208,000000,15.7264,15.7934,15.4693,15.5353,519826.1180549,0
+KFRC.US,D,20110209,000000,15.9589,15.9589,14.6486,15.3876,593743.16083722,0
+KFRC.US,D,20110210,000000,15.3117,15.3787,15.021,15.0694,277134.34843516,0
+KFRC.US,D,20110211,000000,15.021,15.0782,14.9118,14.9817,122173.19697416,0
+KFRC.US,D,20110214,000000,14.9462,15.1471,14.9374,14.9728,168107.8015712,0
+KFRC.US,D,20110215,000000,14.9374,15.0526,14.6822,14.7215,124033.88801361,0
+KFRC.US,D,20110216,000000,14.8792,14.8792,14.7048,14.7472,126227.53413268,0
+KFRC.US,D,20110218,000000,14.8467,15.0339,14.8231,14.9374,203143.20284548,0
+KFRC.US,D,20110222,000000,14.7393,14.8231,14.4163,14.6486,179617.08417096,0
+KFRC.US,D,20110223,000000,14.6063,14.7609,14.4418,14.5639,256390.63791075,0
+KFRC.US,D,20110224,000000,14.5807,14.6822,14.2557,14.63,161618.22283949,0
+KFRC.US,D,20110225,000000,13.9236,14.8654,13.9236,14.7699,329002.2531553,0
+KFRC.US,D,20110228,000000,14.9551,14.9551,14.6399,14.8231,203028.49576013,0
+KFRC.US,D,20110301,000000,14.8714,14.9038,14.239,14.423,146488.05374888,0
+KFRC.US,D,20110302,000000,14.2813,14.5295,14.1985,14.5295,166625.74542412,0
+KFRC.US,D,20110303,000000,14.7472,15.0526,14.7128,14.9905,589330.49092531,0
+KFRC.US,D,20110304,000000,14.9728,15.0694,14.8408,14.9817,335642.06771562,0
+KFRC.US,D,20110307,000000,15.0427,15.0427,14.3552,14.5295,240879.80371387,0
+KFRC.US,D,20110308,000000,14.239,15.0053,14.239,14.7788,124944.43894781,0
+KFRC.US,D,20110309,000000,14.6399,14.8566,14.6063,14.63,123050.24937901,0
+KFRC.US,D,20110310,000000,14.3996,14.4418,13.903,14.0664,355651.85591516,0
+KFRC.US,D,20110311,000000,14.034,14.299,13.9138,14.1906,274073.80098074,0
+KFRC.US,D,20110314,000000,13.9827,14.168,13.9078,14.034,105498.03510557,0
+KFRC.US,D,20110315,000000,13.4852,14.0015,13.4852,13.9236,121328.6279917,0
+KFRC.US,D,20110316,000000,13.8675,13.8764,13.3444,13.4518,510702.33678778,0
+KFRC.US,D,20110317,000000,13.7434,13.7434,13.1622,13.369,380563.59557651,0
+KFRC.US,D,20110318,000000,13.4705,13.5867,13.2272,13.5592,212938.98491354,0
+KFRC.US,D,20110321,000000,13.5779,14.2645,13.5779,14.1847,123551.71221233,0
+KFRC.US,D,20110322,000000,14.2063,14.2557,13.8261,13.8428,88042.255992378,0
+KFRC.US,D,20110323,000000,13.834,14.4882,13.5946,14.3236,288872.03009868,0
+KFRC.US,D,20110324,000000,14.4083,14.7305,14.3472,14.6142,177317.86692908,0
+KFRC.US,D,20110325,000000,14.6822,14.7215,14.496,14.5295,110446.6814871,0
+KFRC.US,D,20110328,000000,14.5719,14.5719,14.3236,14.5384,107762.73871115,0
+KFRC.US,D,20110329,000000,14.5207,14.7393,14.4803,14.6733,99928.143270599,0
+KFRC.US,D,20110330,000000,14.7472,15.0005,14.7048,14.9728,84776.656934043,0
+KFRC.US,D,20110331,000000,14.9649,15.2033,14.895,15.1885,115828.7785363,0
+KFRC.US,D,20110401,000000,15.3431,15.3431,15.1117,15.1975,191921.1955126,0
+KFRC.US,D,20110404,000000,15.2181,15.2437,15.0526,15.1975,239534.78700505,0
+KFRC.US,D,20110405,000000,15.1471,15.2792,15.0526,15.2693,69286.124876168,0
+KFRC.US,D,20110406,000000,15.1798,15.4023,15.1541,15.2033,249380.30931365,0
+KFRC.US,D,20110407,000000,15.227,15.227,14.6911,15.0339,250285.7847131,0
+KFRC.US,D,20110408,000000,15.095,15.095,14.5049,14.5295,61168.314596558,0
+KFRC.US,D,20110411,000000,14.5472,14.7128,14.1758,14.2153,93867.954778757,0
+KFRC.US,D,20110412,000000,14.0587,14.1985,13.9078,13.9236,147553.91604643,0
+KFRC.US,D,20110413,000000,14.034,14.0664,13.7168,13.8764,187608.00608181,0
+KFRC.US,D,20110414,000000,13.7247,13.8764,13.6261,13.8015,114507.10928733,0
+KFRC.US,D,20110415,000000,13.6419,13.7847,13.4775,13.7168,232504.15626894,0
+KFRC.US,D,20110418,000000,13.4852,13.5425,12.9867,13.1238,242241.06213389,0
+KFRC.US,D,20110419,000000,13.1139,13.171,12.5002,13.1463,536861.64289076,0
+KFRC.US,D,20110420,000000,13.3227,13.3878,13.1829,13.369,1255567.5146009,0
+KFRC.US,D,20110421,000000,13.6764,13.7434,13.0774,13.244,251426.76492497,0
+KFRC.US,D,20110425,000000,13.3296,13.3602,13.2006,13.3356,109336.15448373,0
+KFRC.US,D,20110426,000000,13.3789,13.3789,13.2272,13.2695,228245.78261345,0
+KFRC.US,D,20110427,000000,13.2617,13.2617,12.9119,13.0537,142271.29947834,0
+KFRC.US,D,20110428,000000,12.8647,12.9957,12.6725,12.8883,240196.63673648,0
+KFRC.US,D,20110429,000000,12.8883,13.0686,12.8469,12.9867,329180.9119785,0
+KFRC.US,D,20110502,000000,12.9296,13.0292,12.6441,12.6441,318483.71493881,0
+KFRC.US,D,20110503,000000,12.6204,12.7543,12.4125,12.4125,188014.04886183,0
+KFRC.US,D,20110504,000000,12.1239,12.1327,11.6353,11.9573,774765.15302705,0
+KFRC.US,D,20110505,000000,11.7584,12.0185,11.6353,11.6933,298617.05681923,0
+KFRC.US,D,20110506,000000,11.9485,12.0835,11.7939,11.8116,209091.72957282,0
+KFRC.US,D,20110509,000000,11.7584,11.8421,11.6855,11.7682,181940.66397964,0
+KFRC.US,D,20110510,000000,11.8913,11.9485,11.7939,11.8913,99881.448350897,0
+KFRC.US,D,20110511,000000,11.8116,11.9327,11.4451,11.6855,276616.64389064,0
+KFRC.US,D,20110512,000000,11.6017,11.785,11.4451,11.778,452310.33969962,0
+KFRC.US,D,20110513,000000,11.6293,11.778,11.0068,11.1948,528758.04410844,0
+KFRC.US,D,20110516,000000,11.0934,11.2125,10.7132,10.7318,275827.90579044,0
+KFRC.US,D,20110517,000000,10.4905,10.6973,10.4905,10.524,539382.15344775,0
+KFRC.US,D,20110518,000000,10.5792,10.7959,10.4994,10.7899,467517.65691843,0
+KFRC.US,D,20110519,000000,10.8766,10.9899,10.6146,10.7378,169002.1107942,0
+KFRC.US,D,20110520,000000,10.6482,10.7457,10.4473,10.654,748113.5200533,0
+KFRC.US,D,20110523,000000,10.4236,11.0747,10.4236,10.7822,490234.73535377,0
+KFRC.US,D,20110524,000000,10.8452,10.8452,10.5703,10.7822,321589.94220598,0
+KFRC.US,D,20110525,000000,10.7318,11.2865,10.6973,11.0619,484250.67988318,0
+KFRC.US,D,20110526,000000,10.9978,11.0314,10.7053,10.9899,375677.88582589,0
+KFRC.US,D,20110527,000000,11.0382,11.4096,10.9899,11.0836,336372.94471967,0
+KFRC.US,D,20110531,000000,11.2452,11.321,10.9978,11.1948,431055.01527237,0
+KFRC.US,D,20110601,000000,11.1781,11.2787,10.7899,10.7959,213109.52288115,0
+KFRC.US,D,20110602,000000,10.8619,11.0836,10.8215,10.9634,240857.47136097,0
+KFRC.US,D,20110603,000000,10.7132,10.9545,10.6413,10.7644,417201.85072494,0
+KFRC.US,D,20110606,000000,10.8866,10.9634,10.6146,10.7822,194068.14671197,0
+KFRC.US,D,20110607,000000,10.7318,11.0314,10.6236,10.6482,286004.35296477,0
+KFRC.US,D,20110608,000000,10.5881,10.8619,10.2984,10.6619,200507.98520313,0
+KFRC.US,D,20110609,000000,10.7053,10.8304,10.6059,10.6323,170494.31801079,0
+KFRC.US,D,20110610,000000,10.5703,10.6973,10.2176,10.3054,157528.35693771,0
+KFRC.US,D,20110613,000000,10.3644,10.5162,10.1428,10.1674,184484.52199648,0
+KFRC.US,D,20110614,000000,10.3723,10.6059,10.3151,10.4236,276291.80966662,0
+KFRC.US,D,20110615,000000,10.2501,10.3723,10.0728,10.1831,218075.42608082,0
+KFRC.US,D,20110616,000000,10.1733,10.5703,10.1733,10.5634,601476.24558275,0
+KFRC.US,D,20110617,000000,10.6895,10.9545,10.654,10.854,403747.62320888,0
+KFRC.US,D,20110620,000000,10.8215,10.9801,10.722,10.8382,193424.56890564,0
+KFRC.US,D,20110621,000000,10.8954,11.2865,10.854,11.0836,179383.60957245,0
+KFRC.US,D,20110622,000000,10.9899,11.1288,10.8619,10.9378,150182.02794014,0
+KFRC.US,D,20110623,000000,10.7732,11.0619,10.6806,10.9801,110794.86317097,0
+KFRC.US,D,20110624,000000,10.9978,11.1013,10.6619,10.722,515710.87447935,0
+KFRC.US,D,20110627,000000,10.7053,10.8452,10.5378,10.8304,196985.56408643,0
+KFRC.US,D,20110628,000000,10.8304,10.9545,10.7644,10.9201,188707.36690871,0
+KFRC.US,D,20110629,000000,10.9545,10.9722,10.722,10.8382,144146.2020151,0
+KFRC.US,D,20110630,000000,10.8146,10.9899,10.7457,10.854,114307.13321816,0
+KFRC.US,D,20110701,000000,10.8679,11.2372,10.8382,11.1702,207093.9990951,0
+KFRC.US,D,20110705,000000,11.0235,11.2954,10.9722,11.0452,226533.2971887,0
+KFRC.US,D,20110706,000000,11.0452,11.1781,10.9722,11.0235,276227.85792877,0
+KFRC.US,D,20110707,000000,11.1288,11.7327,11.0452,11.707,323958.18672046,0
+KFRC.US,D,20110708,000000,10.7318,11.652,10.7318,11.2619,329986.90689686,0
+KFRC.US,D,20110711,000000,11.1091,11.1861,10.7457,10.8954,431335.18479059,0
+KFRC.US,D,20110712,000000,10.8679,11.1388,10.8679,10.9978,294110.99706792,0
+KFRC.US,D,20110713,000000,11.052,11.2372,10.8619,11.0165,696240.53979842,0
+KFRC.US,D,20110714,000000,11.0619,11.0687,10.7732,10.8215,194329.02919813,0
+KFRC.US,D,20110715,000000,10.854,11.2125,10.854,11.1861,379245.98675534,0
+KFRC.US,D,20110718,000000,11.1091,11.253,11.0619,11.0934,259827.79004364,0
+KFRC.US,D,20110719,000000,11.1948,11.5672,10.8954,11.454,183406.47841552,0
+KFRC.US,D,20110720,000000,11.4953,11.4953,10.9378,11.2787,142337.2814301,0
+KFRC.US,D,20110721,000000,11.3938,12.3474,11.3938,12.0342,538895.91721867,0
+KFRC.US,D,20110722,000000,12.0431,12.309,11.9653,12.2312,195937.97371397,0
+KFRC.US,D,20110725,000000,12.1062,12.4835,12.0431,12.2243,502327.7044498,0
+KFRC.US,D,20110726,000000,12.2638,12.3968,11.8342,11.9327,583840.79253941,0
+KFRC.US,D,20110727,000000,11.8666,11.8835,11.5624,11.6353,267378.15553816,0
+KFRC.US,D,20110728,000000,11.6677,11.9573,11.3851,11.4796,288074.15603594,0
+KFRC.US,D,20110729,000000,11.4175,11.6855,11.2697,11.4363,234640.95639881,0
+KFRC.US,D,20110801,000000,11.6293,11.707,11.2372,11.3278,214272.83544591,0
+KFRC.US,D,20110802,000000,11.2195,11.321,10.7457,10.7457,194044.79925212,0
+KFRC.US,D,20110803,000000,8.39724,8.71347,6.7387,7.25293,4007918.347917,0
+KFRC.US,D,20110804,000000,7.45232,7.45232,7.11206,7.17028,1463191.3995239,0
+KFRC.US,D,20110805,000000,7.36967,7.45232,7.13698,7.36967,3251886.9936532,0
+KFRC.US,D,20110808,000000,7.17028,7.38622,6.90459,6.91306,1321632.7051246,0
+KFRC.US,D,20110809,000000,7.08684,7.46907,7.06251,7.46907,1640059.5740742,0
+KFRC.US,D,20110810,000000,7.3609,7.51053,7.23658,7.2615,2061195.9793375,0
+KFRC.US,D,20110811,000000,7.30297,7.51053,7.23658,7.36967,1207022.0549283,0
+KFRC.US,D,20110812,000000,7.43558,7.45232,7.07896,7.3941,1920343.7993754,0
+KFRC.US,D,20110815,000000,7.46907,7.90873,7.46907,7.90016,484515.62279715,0
+KFRC.US,D,20110816,000000,7.74273,8.00793,7.65979,7.85878,427852.35284494,0
+KFRC.US,D,20110817,000000,7.8835,7.95019,7.70096,7.80893,684063.31682553,0
+KFRC.US,D,20110818,000000,7.56846,7.73455,7.3609,7.3941,1045463.7233988,0
+KFRC.US,D,20110819,000000,7.14516,7.42769,7.12871,7.35271,472813.46987688,0
+KFRC.US,D,20110822,000000,7.57654,7.57654,7.2615,7.35271,500956.29496028,0
+KFRC.US,D,20110823,000000,7.3279,7.7178,7.2615,7.70973,375401.77673547,0
+KFRC.US,D,20110824,000000,7.85878,8.08289,7.72618,7.95019,571183.42397914,0
+KFRC.US,D,20110825,000000,8.02487,8.10851,7.70096,7.86705,363065.18197142,0
+KFRC.US,D,20110826,000000,7.64363,8.25795,7.64363,8.24061,363623.49079395,0
+KFRC.US,D,20110829,000000,8.1417,8.78016,8.1417,8.72145,538964.94449128,0
+KFRC.US,D,20110830,000000,8.63041,8.7378,8.34769,8.68834,372632.56497572,0
+KFRC.US,D,20110831,000000,8.7709,8.97049,8.5328,8.61268,386360.8713683,0
+KFRC.US,D,20110901,000000,8.75346,8.75346,7.96685,8.07492,589305.11325157,0
+KFRC.US,D,20110902,000000,7.97541,8.11717,7.92537,7.9834,460470.78447114,0
+KFRC.US,D,20110906,000000,7.70096,8.566,7.47714,7.83385,697738.8376567,0
+KFRC.US,D,20110907,000000,7.9834,8.39094,7.94192,8.38198,749232.16791226,0
+KFRC.US,D,20110908,000000,8.23184,8.39724,7.94192,8.00793,407696.3892446,0
+KFRC.US,D,20110909,000000,7.9172,7.9172,7.63456,7.69308,483466.00221078,0
+KFRC.US,D,20110912,000000,7.58521,7.89227,7.494,7.61811,400498.26586175,0
+KFRC.US,D,20110913,000000,7.70096,7.92537,7.65141,7.8507,320305.83191416,0
+KFRC.US,D,20110914,000000,7.92537,8.04182,7.7843,7.90873,644581.74710999,0
+KFRC.US,D,20110915,000000,8.05866,8.32336,7.84232,7.9172,991536.16667705,0
+KFRC.US,D,20110916,000000,8.0165,8.50658,8.0165,8.46442,437825.77862925,0
+KFRC.US,D,20110919,000000,8.22396,8.29982,7.94192,8.05009,185078.35956227,0
+KFRC.US,D,20110920,000000,8.19913,8.29095,7.76746,7.77583,227416.44023525,0
+KFRC.US,D,20110921,000000,7.7843,7.95019,7.38622,7.3941,125733.177048,0
+KFRC.US,D,20110922,000000,7.20338,7.38622,6.97926,7.21135,723941.79335854,0
+KFRC.US,D,20110923,000000,7.195,7.53546,7.02064,7.494,284918.1885282,0
+KFRC.US,D,20110926,000000,7.55202,7.7843,7.35271,7.76746,161888.24128821,0
+KFRC.US,D,20110927,000000,7.95019,8.49782,7.92537,8.24888,577978.54990283,0
+KFRC.US,D,20110928,000000,8.23184,8.39724,7.80095,7.82597,325747.82027342,0
+KFRC.US,D,20110929,000000,8.03314,8.41487,8.03314,8.40611,321251.91159161,0
+KFRC.US,D,20110930,000000,8.12447,8.41487,8.12447,8.1417,315528.7386072,0
+KFRC.US,D,20111003,000000,8.08289,8.41487,7.90873,7.92537,451875.873925,0
+KFRC.US,D,20111004,000000,7.8835,8.71347,7.81721,8.68834,548335.39674725,0
+KFRC.US,D,20111005,000000,8.68834,9.65121,8.60451,9.39605,404357.70248587,0
+KFRC.US,D,20111006,000000,9.36158,9.52511,9.23647,9.46009,296111.77286649,0
+KFRC.US,D,20111007,000000,9.61968,9.61968,9.11067,9.34572,287748.30670498,0
+KFRC.US,D,20111010,000000,9.53398,9.56254,9.25183,9.48471,408714.5415155,0
+KFRC.US,D,20111011,000000,9.37832,9.54382,9.30336,9.45024,284034.03037471,0
+KFRC.US,D,20111012,000000,9.53398,9.8758,9.49949,9.6847,367711.32648183,0
+KFRC.US,D,20111013,000000,9.43447,9.74479,9.37832,9.69257,108072.34633092,0
+KFRC.US,D,20111014,000000,10.0384,10.7732,10.0384,10.3821,414104.75942032,0
+KFRC.US,D,20111017,000000,10.5555,10.8766,10.1349,10.1733,342564.08200807,0
+KFRC.US,D,20111018,000000,10.2176,10.5881,9.93586,10.3576,422506.79964594,0
+KFRC.US,D,20111019,000000,10.4473,10.4473,9.91716,10.0167,184858.0813541,0
+KFRC.US,D,20111020,000000,10.0462,10.1261,9.57042,9.8827,361255.24627947,0
+KFRC.US,D,20111021,000000,10.0817,10.2265,9.92606,10.1084,258368.06624946,0
+KFRC.US,D,20111024,000000,9.99103,10.524,9.99103,10.5073,356369.53652885,0
+KFRC.US,D,20111025,000000,10.2501,10.4313,9.84231,9.88959,547598.42910151,0
+KFRC.US,D,20111026,000000,9.94479,10.5555,9.76055,10.5073,311642.90920237,0
+KFRC.US,D,20111027,000000,10.6146,11.707,10.5959,11.2865,755901.42057414,0
+KFRC.US,D,20111028,000000,11.2619,11.4717,11.0068,11.2125,285773.9236871,0
+KFRC.US,D,20111031,000000,10.9899,11.1781,10.5555,10.5881,326260.4492832,0
+KFRC.US,D,20111101,000000,10.0561,10.2807,9.91716,10.1674,491210.25313277,0
+KFRC.US,D,20111102,000000,10.9378,11.6096,10.6146,10.6146,861837.98188212,0
+KFRC.US,D,20111103,000000,10.7822,10.7822,10.0561,10.1674,819134.46270712,0
+KFRC.US,D,20111104,000000,10.0561,10.255,9.83246,9.91716,471486.72509315,0
+KFRC.US,D,20111107,000000,9.91716,9.96149,9.46009,9.67484,428665.45351193,0
+KFRC.US,D,20111108,000000,9.77532,9.83246,9.37832,9.61968,305036.59317139,0
+KFRC.US,D,20111109,000000,9.30336,9.55268,8.99412,9.48471,544743.94835795,0
+KFRC.US,D,20111110,000000,9.6847,10.2896,9.62756,10.1261,408246.57721153,0
+KFRC.US,D,20111111,000000,10.2501,10.8058,10.2501,10.6059,460935.70345425,0
+KFRC.US,D,20111114,000000,10.5309,10.6323,10.066,10.1261,367239.30175006,0
+KFRC.US,D,20111115,000000,10.0817,10.2501,9.90737,10.1349,192821.5953773,0
+KFRC.US,D,20111116,000000,9.99103,10.0897,9.75169,9.94479,346290.53962172,0
+KFRC.US,D,20111117,000000,9.90737,10.066,9.70933,9.79305,374484.12005262,0
+KFRC.US,D,20111118,000000,9.83246,10.0897,9.78418,9.96149,281904.33599349,0
+KFRC.US,D,20111121,000000,9.72706,10.0462,9.66697,9.77532,339764.4170398,0
+KFRC.US,D,20111122,000000,9.80783,9.83246,9.44137,9.44137,161233.49730541,0
+KFRC.US,D,20111123,000000,9.32799,9.36945,8.72145,8.72981,214960.0628511,0
+KFRC.US,D,20111125,000000,8.70509,8.86301,8.49073,8.49782,87643.318961005,0
+KFRC.US,D,20111128,000000,8.49782,9.03846,8.49782,9.01944,185996.01624511,0
+KFRC.US,D,20111129,000000,9.0554,9.21312,8.93817,9.00251,317429.0188177,0
+KFRC.US,D,20111130,000000,9.46009,10.2717,9.41871,10.1674,575530.11193928,0
+KFRC.US,D,20111201,000000,10.0462,10.3054,10.0235,10.0314,582351.63064367,0
+KFRC.US,D,20111202,000000,10.19,10.3821,10.0728,10.1349,163173.36668697,0
+KFRC.US,D,20111205,000000,10.2896,10.3487,10.0384,10.1428,240660.54061266,0
+KFRC.US,D,20111206,000000,10.1349,10.1831,9.96945,10.1349,106830.87053099,0
+KFRC.US,D,20111207,000000,10.0384,10.0984,9.76745,10.0167,82087.63862334,0
+KFRC.US,D,20111208,000000,9.89846,9.95364,9.70933,9.74479,162704.38727605,0
+KFRC.US,D,20111209,000000,9.77532,10.1674,9.60293,10.1171,407152.29191936,0
+KFRC.US,D,20111212,000000,9.98516,9.98516,9.72706,9.75169,680321.6326076,0
+KFRC.US,D,20111213,000000,9.85807,10.0817,9.48471,9.54382,155184.47499003,0
+KFRC.US,D,20111214,000000,9.51722,9.54382,9.0554,9.06397,167264.24769571,0
+KFRC.US,D,20111215,000000,9.23647,9.48471,8.94753,9.29557,236899.56936269,0
+KFRC.US,D,20111216,000000,9.22879,9.60293,9.16977,9.25952,719089.58213726,0
+KFRC.US,D,20111219,000000,9.20553,9.51722,8.88015,8.89768,340110.56850977,0
+KFRC.US,D,20111220,000000,9.11067,9.61968,9.00251,9.60293,243605.36587477,0
+KFRC.US,D,20111221,000000,9.59505,10.19,9.42758,9.97532,268523.19617784,0
+KFRC.US,D,20111222,000000,10.0167,10.3151,9.70933,10.2088,173307.1793694,0
+KFRC.US,D,20111223,000000,10.263,10.3231,10.1733,10.2176,143999.01150734,0
+KFRC.US,D,20111227,000000,10.1831,10.3644,9.96945,10.3231,104140.83711333,0
+KFRC.US,D,20111228,000000,10.3151,10.3151,9.99998,10.0078,124583.06087359,0
+KFRC.US,D,20111229,000000,10.0728,10.3723,10.0728,10.2984,184340.37680957,0
+KFRC.US,D,20111230,000000,10.2344,10.4068,10.2088,10.2344,103317.58537684,0
+KFRC.US,D,20120103,000000,10.5309,10.6806,10.4905,10.5881,168706.71467174,0
+KFRC.US,D,20120104,000000,10.4905,10.5162,10.2501,10.5073,119819.16395696,0
+KFRC.US,D,20120105,000000,10.4009,10.5792,10.2088,10.5792,137783.51165214,0
+KFRC.US,D,20120106,000000,10.5881,10.6059,10.3487,10.5162,169839.57402799,0
+KFRC.US,D,20120109,000000,10.5881,10.6619,10.4403,10.5881,243832.74983159,0
+KFRC.US,D,20120110,000000,10.6806,10.7899,10.6236,10.7644,184969.7431186,0
+KFRC.US,D,20120111,000000,10.7053,10.7959,10.6619,10.7732,148866.44933288,0
+KFRC.US,D,20120112,000000,10.7732,10.7959,10.6718,10.7899,73518.105750956,0
+KFRC.US,D,20120113,000000,10.7318,10.7318,9.96945,10.5703,81312.096913497,0
+KFRC.US,D,20120117,000000,10.6895,10.7899,10.6059,10.6895,88423.936205598,0
+KFRC.US,D,20120118,000000,10.7053,10.7899,10.5634,10.7899,142925.02835418,0
+KFRC.US,D,20120119,000000,10.7899,10.7959,10.6895,10.7822,100596.08364374,0
+KFRC.US,D,20120120,000000,10.7899,10.7899,10.5703,10.7732,136736.93638663,0
+KFRC.US,D,20120123,000000,10.7644,10.8679,10.6059,10.7732,63322.37154458,0
+KFRC.US,D,20120124,000000,10.6059,10.7899,10.6059,10.7899,122705.11301599,0
+KFRC.US,D,20120125,000000,10.7457,10.8146,10.6413,10.7644,96801.613864422,0
+KFRC.US,D,20120126,000000,10.8452,10.854,10.4146,10.465,124940.37852002,0
+KFRC.US,D,20120127,000000,10.4009,10.5162,10.2984,10.3319,140180.17916123,0
+KFRC.US,D,20120130,000000,10.19,10.5457,10.19,10.4313,203515.74709616,0
+KFRC.US,D,20120131,000000,10.5162,10.5634,10.2896,10.3151,150458.13703055,0
+KFRC.US,D,20120201,000000,10.4068,10.7899,10.3319,10.7899,246605.00691219,0
+KFRC.US,D,20120202,000000,10.7899,10.8058,10.4068,10.4313,124526.21488439,0
+KFRC.US,D,20120203,000000,10.3487,11.1476,10.1349,11.0836,608276.44704119,0
+KFRC.US,D,20120206,000000,11.1634,11.1948,10.8452,11.0934,167363.72817681,0
+KFRC.US,D,20120207,000000,11.0619,11.0619,10.7053,10.7959,266285.9004599,0
+KFRC.US,D,20120208,000000,11.0235,12.0835,11.0235,11.9003,764017.20063984,0
+KFRC.US,D,20120209,000000,11.9751,11.9751,11.5437,11.6353,191992.25299911,0
+KFRC.US,D,20120210,000000,11.4865,11.8116,11.454,11.6933,126858.93065562,0
+KFRC.US,D,20120213,000000,11.8666,11.8666,11.6017,11.6194,102841.50021726,0
+KFRC.US,D,20120214,000000,11.6017,11.724,11.321,11.707,130322.47556922,0
+KFRC.US,D,20120215,000000,11.8204,11.8204,11.4363,11.716,230692.19036309,0
+KFRC.US,D,20120216,000000,11.7584,11.8835,11.585,11.6353,136591.77609278,0
+KFRC.US,D,20120217,000000,11.716,11.7584,11.652,11.7485,139609.68905529,0
+KFRC.US,D,20120221,000000,11.8204,11.8756,11.6194,11.785,154871.82204941,0
+KFRC.US,D,20120222,000000,11.6353,11.8509,11.6353,11.8027,90752.591549031,0
+KFRC.US,D,20120223,000000,11.8027,11.8027,11.6677,11.778,172361.09969195,0
+KFRC.US,D,20120224,000000,11.716,11.8509,11.6353,11.8509,161550.21067384,0
+KFRC.US,D,20120227,000000,11.6855,11.8579,11.4274,11.7485,155853.4304701,0
+KFRC.US,D,20120228,000000,11.778,11.8116,11.5672,11.7327,166762.78486238,0
+KFRC.US,D,20120229,000000,11.785,11.9327,11.5751,11.6855,566045.9677049,0
+KFRC.US,D,20120301,000000,11.6677,12.0272,11.652,11.785,149843.99732578,0
+KFRC.US,D,20120302,000000,11.6293,11.778,11.3693,11.4628,125601.2131445,0
+KFRC.US,D,20120305,000000,11.4028,11.7397,11.3693,11.6441,114811.64137234,0
+KFRC.US,D,20120306,000000,11.516,11.6766,11.4274,11.6441,174238.0324426,0
+KFRC.US,D,20120307,000000,11.6599,11.8421,11.6441,11.7939,61909.3426701,0
+KFRC.US,D,20120308,000000,11.9081,12.3337,11.716,12.1159,298017.12861174,0
+KFRC.US,D,20120309,000000,12.1062,12.182,11.9396,12.0519,218039.89733758,0
+KFRC.US,D,20120312,000000,11.9573,12.1406,11.8204,11.9327,314431.40799417,0
+KFRC.US,D,20120313,000000,12.0589,12.1494,11.8666,12.0342,278360.59763084,0
+KFRC.US,D,20120314,000000,12.0085,12.1662,11.9081,11.9653,72448.183025595,0
+KFRC.US,D,20120315,000000,11.984,12.2558,11.9653,12.1998,107642.95609104,0
+KFRC.US,D,20120316,000000,12.1998,12.2243,11.9396,12.0913,284285.77689832,0
+KFRC.US,D,20120319,000000,12.0657,12.4381,11.9327,12.2825,493045.56649847,0
+KFRC.US,D,20120320,000000,12.1573,12.3189,11.9327,12.1159,103252.61853204,0
+KFRC.US,D,20120321,000000,12.2075,12.4065,12.1159,12.1327,140633.9319679,0
+KFRC.US,D,20120322,000000,11.9396,12.0589,11.7682,11.8273,225635.94264485,0
+KFRC.US,D,20120323,000000,11.8666,12.1327,11.7327,12.0431,180541.84660246,0
+KFRC.US,D,20120326,000000,12.2243,12.4381,12.1573,12.4224,269993.07104152,0
+KFRC.US,D,20120327,000000,12.4224,12.4568,12.1573,12.2243,152335.06978122,0
+KFRC.US,D,20120328,000000,12.2411,12.309,12.1327,12.3012,83377.839556864,0
+KFRC.US,D,20120329,000000,12.1998,12.3968,12.0657,12.3574,60307.503902909,0
+KFRC.US,D,20120330,000000,12.3337,12.4648,12.2075,12.3652,200992.19121832,0
+KFRC.US,D,20120402,000000,12.3406,12.771,12.3406,12.771,99687.562923437,0
+KFRC.US,D,20120403,000000,12.7543,12.78,12.5228,12.5908,110993.82413318,0
+KFRC.US,D,20120404,000000,12.6204,12.78,12.5622,12.5721,234124.26696124,0
+KFRC.US,D,20120405,000000,12.508,12.6441,12.5002,12.5002,48166.824780223,0
+KFRC.US,D,20120409,000000,12.2558,12.4745,12.1998,12.2243,121470.74296472,0
+KFRC.US,D,20120410,000000,12.2165,12.2243,11.5347,11.7939,310621.71161061,0
+KFRC.US,D,20120411,000000,11.9239,12.0589,11.8579,12.0431,86786.568695157,0
+KFRC.US,D,20120412,000000,12.0657,12.4224,12.0657,12.3652,83553.453059224,0
+KFRC.US,D,20120413,000000,12.2825,12.2825,11.8273,11.8913,103733.77922637,0
+KFRC.US,D,20120416,000000,11.9485,12.0736,11.7397,12.0272,49984.881327775,0
+KFRC.US,D,20120417,000000,12.1239,12.5149,12.1159,12.3652,82772.835814629,0
+KFRC.US,D,20120418,000000,12.2558,12.2922,11.9653,11.9908,169901.49555195,0
+KFRC.US,D,20120419,000000,12.0085,12.0431,11.7485,11.8027,111089.24418648,0
+KFRC.US,D,20120420,000000,12.309,12.3574,11.9908,12.0736,125993.04442722,0
+KFRC.US,D,20120423,000000,11.8342,12.4302,11.7397,11.8421,123572.01435133,0
+KFRC.US,D,20120424,000000,11.8579,12.1406,11.8579,12.1159,69334.85000977,0
+KFRC.US,D,20120425,000000,12.309,12.5317,12.1662,12.2922,190175.2115585,0
+KFRC.US,D,20120426,000000,12.2411,12.3406,12.1494,12.2312,64930.300953471,0
+KFRC.US,D,20120427,000000,12.2558,12.5149,12.0913,12.4065,102073.06425607,0
+KFRC.US,D,20120430,000000,12.3574,12.3574,11.9751,12.0085,76447.704408822,0
+KFRC.US,D,20120501,000000,12.0007,12.2922,11.8913,12.0007,199600.47958978,0
+KFRC.US,D,20120502,000000,11.8756,12.0342,11.1555,11.4096,271526.89764305,0
+KFRC.US,D,20120503,000000,11.3851,11.3851,10.8058,10.8679,245019.4098562,0
+KFRC.US,D,20120504,000000,10.7732,10.9288,10.4994,10.7053,340644.51476551,0
+KFRC.US,D,20120507,000000,10.6413,10.7822,10.6146,10.7644,71994.43021892,0
+KFRC.US,D,20120508,000000,10.654,10.9378,10.654,10.8058,553340.88911798,0
+KFRC.US,D,20120509,000000,10.654,10.9121,10.6413,10.8619,174958.75837714,0
+KFRC.US,D,20120510,000000,10.9899,11.1634,10.8619,11.1476,163294.16441403,0
+KFRC.US,D,20120511,000000,11.0235,11.2954,10.8766,11.2452,162752.0973027,0
+KFRC.US,D,20120514,000000,11.1555,11.3505,11.0747,11.321,215863.50803666,0
+KFRC.US,D,20120515,000000,11.3121,11.5948,11.2954,11.4865,256546.96438106,0
+KFRC.US,D,20120516,000000,11.5347,11.6096,11.4175,11.585,199524.34656853,0
+KFRC.US,D,20120517,000000,11.5948,11.6353,11.3851,11.4451,246547.14581604,0
+KFRC.US,D,20120518,000000,11.4363,11.6194,11.2619,11.3347,231470.77739379,0
+KFRC.US,D,20120521,000000,11.3693,11.6017,11.2195,11.5751,111862.75568243,0
+KFRC.US,D,20120522,000000,11.585,11.7485,11.4096,11.6096,303440.84504591,0
+KFRC.US,D,20120523,000000,11.454,11.6677,11.3347,11.5524,184121.11370837,0
+KFRC.US,D,20120524,000000,11.5672,11.8666,11.4028,11.5624,165085.82818089,0
+KFRC.US,D,20120525,000000,11.5347,11.7682,11.4363,11.4717,149218.69144454,0
+KFRC.US,D,20120529,000000,11.5437,11.7003,11.4096,11.6096,103649.52534951,0
+KFRC.US,D,20120530,000000,11.454,11.454,11.1013,11.1288,118458.9206439,0
+KFRC.US,D,20120531,000000,11.1191,11.2125,10.8619,11.0619,303648.94197066,0
+KFRC.US,D,20120601,000000,10.7378,10.7644,10.1733,10.2344,230240.46777033,0
+KFRC.US,D,20120604,000000,10.2501,10.2896,10.0728,10.2423,156481.7816722,0
+KFRC.US,D,20120605,000000,10.1674,10.3054,10.0817,10.2807,102963.31305127,0
+KFRC.US,D,20120606,000000,10.392,10.6718,10.3398,10.6413,87461.614816944,0
+KFRC.US,D,20120607,000000,10.7899,10.854,10.465,10.4905,177531.03938859,0
+KFRC.US,D,20120608,000000,10.4313,10.6895,10.255,10.5881,86481.02150319,0
+KFRC.US,D,20120611,000000,10.6718,10.7644,10.2176,10.2344,150262.2213892,0
+KFRC.US,D,20120612,000000,10.3054,10.4236,10.199,10.392,98139.524824599,0
+KFRC.US,D,20120613,000000,10.3398,10.465,10.1261,10.1674,117068.22412232,0
+KFRC.US,D,20120614,000000,10.2088,10.3151,10.0817,10.2984,212139.08063689,0
+KFRC.US,D,20120615,000000,10.2807,10.6482,10.2717,10.5959,183002.4658494,0
+KFRC.US,D,20120618,000000,10.4737,10.6806,10.4737,10.5634,90594.234864821,0
+KFRC.US,D,20120619,000000,10.6146,10.9545,10.6146,10.9466,172178.38044094,0
+KFRC.US,D,20120620,000000,10.9033,11.1013,10.8382,10.9545,102702.43056511,0
+KFRC.US,D,20120621,000000,10.9634,10.9634,10.4827,10.6236,118552.3104833,0
+KFRC.US,D,20120622,000000,10.7053,10.9801,10.4994,10.9466,225104.02660302,0
+KFRC.US,D,20120625,000000,10.6806,10.8452,10.2984,10.3231,107525.20368483,0
+KFRC.US,D,20120626,000000,10.3231,10.3231,10.0817,10.1674,116252.07813448,0
+KFRC.US,D,20120627,000000,10.1674,10.4009,10.1674,10.3151,139959.90095306,0
+KFRC.US,D,20120628,000000,10.19,10.4236,10.1428,10.4236,67773.615520582,0
+KFRC.US,D,20120629,000000,10.6806,11.2452,10.6806,11.1702,228657.91603518,0
+KFRC.US,D,20120702,000000,11.1781,11.5081,11.0619,11.5081,123611.60352239,0
+KFRC.US,D,20120703,000000,11.5347,11.9751,11.5347,11.785,154006.95092796,0
+KFRC.US,D,20120705,000000,11.716,11.8273,11.2787,11.2865,149011.60962673,0
+KFRC.US,D,20120706,000000,11.1702,11.2619,10.7457,10.7822,272970.37972603,0
+KFRC.US,D,20120709,000000,10.7053,10.8304,10.7053,10.7822,124576.97023189,0
+KFRC.US,D,20120710,000000,10.8215,11.2787,10.7822,11.0934,676279.47673248,0
+KFRC.US,D,20120711,000000,11.1476,11.2372,10.9121,10.9634,145153.18810955,0
+KFRC.US,D,20120712,000000,10.8954,11.1634,10.8954,11.0235,134983.84668389,0
+KFRC.US,D,20120713,000000,11.1013,11.2865,11.1013,11.1191,55084.778644864,0
+KFRC.US,D,20120716,000000,11.1191,11.1191,10.8954,10.9201,68323.803487512,0
+KFRC.US,D,20120717,000000,11.0382,11.2125,10.8058,10.9288,159443.86375246,0
+KFRC.US,D,20120718,000000,10.9201,11.253,10.7959,11.0382,83449.912150318,0
+KFRC.US,D,20120719,000000,11.1191,11.1634,10.8452,10.9466,70227.129018871,0
+KFRC.US,D,20120720,000000,10.7959,10.9121,10.2501,10.7959,213589.66846853,0
+KFRC.US,D,20120723,000000,10.5073,10.8058,10.4737,10.7644,111287.19004174,0
+KFRC.US,D,20120724,000000,10.8866,10.8866,10.2176,10.2984,285989.12636052,0
+KFRC.US,D,20120725,000000,10.4068,10.465,9.88959,10.0078,384016.98942061,0
+KFRC.US,D,20120726,000000,10.2344,10.2344,9.85807,9.91716,106048.2230725,0
+KFRC.US,D,20120727,000000,9.94479,10.0384,9.8758,9.96945,206781.34615449,0
+KFRC.US,D,20120730,000000,9.99103,10.0384,9.85807,9.89846,104371.266391,0
+KFRC.US,D,20120731,000000,9.82458,9.89354,9.60293,9.60293,217791.19613481,0
+KFRC.US,D,20120801,000000,9.61968,10.5792,8.97049,9.01944,380440.76763557,0
+KFRC.US,D,20120802,000000,8.80567,9.01098,8.57949,8.9625,470173.17669978,0
+KFRC.US,D,20120803,000000,9.18633,9.37832,9.07352,9.15254,1253937.252839,0
+KFRC.US,D,20120806,000000,9.19597,9.77532,9.13628,9.76055,155537.73220864,0
+KFRC.US,D,20120807,000000,9.85118,10.0897,9.66697,9.8758,142327.1303606,0
+KFRC.US,D,20120808,000000,9.8827,10.2176,9.84231,10.19,102176.60516497,0
+KFRC.US,D,20120809,000000,10.1595,10.3487,10.0511,10.2176,409427.14659444,0
+KFRC.US,D,20120810,000000,10.2088,10.3054,10.0167,10.0817,86879.958534562,0
+KFRC.US,D,20120813,000000,10.0728,10.19,9.77532,10.0167,56701.844016306,0
+KFRC.US,D,20120814,000000,10.1084,10.1674,9.99998,10.0462,96122.507314835,0
+KFRC.US,D,20120815,000000,9.99998,10.061,9.91716,9.96945,115934.34965911,0
+KFRC.US,D,20120816,000000,9.99103,10.1349,9.92606,9.99998,305257.88648651,0
+KFRC.US,D,20120817,000000,9.99998,10.6236,9.93586,10.5881,158742.42484997,0
+KFRC.US,D,20120820,000000,10.5378,10.7053,10.455,10.6482,105204.66919699,0
+KFRC.US,D,20120821,000000,10.6718,10.7822,9.78418,10.4009,155855.46068401,0
+KFRC.US,D,20120822,000000,10.3821,10.4827,10.255,10.3644,132748.58117985,0
+KFRC.US,D,20120823,000000,10.3319,10.4068,10.0728,10.2501,65157.684910284,0
+KFRC.US,D,20120824,000000,10.2088,10.3723,10.199,10.2265,71583.311904147,0
+KFRC.US,D,20120827,000000,10.19,10.19,9.8827,9.91716,110849.67894627,0
+KFRC.US,D,20120828,000000,9.89846,9.99998,9.84231,9.98516,88311.259334143,0
+KFRC.US,D,20120829,000000,9.99103,10.0078,9.78418,9.82458,108140.35849657,0
+KFRC.US,D,20120830,000000,9.72706,9.8827,9.66697,9.81768,86002.906129712,0
+KFRC.US,D,20120831,000000,9.95364,9.95364,9.61968,9.72706,121477.84871337,0
+KFRC.US,D,20120904,000000,9.70933,9.78418,9.40491,9.53398,179577.49499991,0
+KFRC.US,D,20120905,000000,9.49949,9.57731,9.25952,9.37832,250191.37976674,0
+KFRC.US,D,20120906,000000,9.4788,10.0078,9.4788,9.88959,230531.80346499,0
+KFRC.US,D,20120907,000000,9.96149,10.3151,9.93586,10.2501,300513.27660194,0
+KFRC.US,D,20120910,000000,10.263,10.4068,10.2265,10.3151,203391.90404825,0
+KFRC.US,D,20120911,000000,10.0984,10.392,10.0984,10.3487,60493.268474769,0
+KFRC.US,D,20120912,000000,10.4068,10.4068,9.98516,10.263,64852.137718317,0
+KFRC.US,D,20120913,000000,10.3151,10.5634,10.2423,10.3821,127485.25164381,0
+KFRC.US,D,20120914,000000,10.4146,10.5378,10.3821,10.4994,231621.01322239,0
+KFRC.US,D,20120917,000000,10.4068,10.455,10.3398,10.4473,68922.716588046,0
+KFRC.US,D,20120918,000000,10.455,10.46,9.92606,10.1428,544459.71841194,0
+KFRC.US,D,20120919,000000,10.1831,10.4236,10.1595,10.3054,181605.67868612,0
+KFRC.US,D,20120920,000000,10.199,10.4313,10.1084,10.2501,106979.0761457,0
+KFRC.US,D,20120921,000000,10.4473,10.4737,10.2265,10.2717,202363.60070784,0
+KFRC.US,D,20120924,000000,10.199,10.465,10.1477,10.4068,83750.383807535,0
+KFRC.US,D,20120925,000000,10.4737,10.6413,10.1261,10.1733,126206.21688673,0
+KFRC.US,D,20120926,000000,10.2265,10.2344,9.96149,10.0078,88093.01133988,0
+KFRC.US,D,20120927,000000,10.0462,10.255,9.82458,10.1595,49063.164217124,0
+KFRC.US,D,20120928,000000,10.0817,10.0817,9.70144,9.78418,233302.03033169,0
+KFRC.US,D,20121001,000000,9.85118,9.85118,9.48471,9.55268,139342.71592743,0
+KFRC.US,D,20121002,000000,9.63445,9.71917,9.36158,9.4788,121165.19577275,0
+KFRC.US,D,20121003,000000,9.51722,9.51722,9.31921,9.41871,236599.09770547,0
+KFRC.US,D,20121004,000000,9.49949,9.62756,9.32799,9.60293,104888.97093553,0
+KFRC.US,D,20121005,000000,9.70933,9.89846,9.66302,9.79305,226203.38742994,0
+KFRC.US,D,20121008,000000,9.75169,9.85807,9.59505,9.65809,114934.4693133,0
+KFRC.US,D,20121009,000000,9.67484,9.67484,9.17766,9.22199,259758.76277103,0
+KFRC.US,D,20121010,000000,9.25952,9.37832,9.12751,9.35252,140458.31846554,0
+KFRC.US,D,20121011,000000,9.4788,9.52511,9.34572,9.42758,60807.951629287,0
+KFRC.US,D,20121012,000000,9.46009,9.4788,9.27715,9.31123,33032.595261817,0
+KFRC.US,D,20121015,000000,9.32799,9.57731,9.24425,9.48471,294552.5685912,0
+KFRC.US,D,20121016,000000,9.52511,9.58618,9.4788,9.57042,107515.05261533,0
+KFRC.US,D,20121017,000000,9.57731,9.76745,9.50146,9.73592,88005.712142176,0
+KFRC.US,D,20121018,000000,9.69257,9.77532,9.46994,9.49949,50136.132263334,0
+KFRC.US,D,20121019,000000,9.4788,9.50935,9.16977,9.48471,223403.72246168,0
+KFRC.US,D,20121022,000000,9.48471,9.51722,9.39605,9.46994,65115.050418381,0
+KFRC.US,D,20121023,000000,9.36945,9.60293,9.34572,9.59505,64328.342532086,0
+KFRC.US,D,20121024,000000,9.67484,9.71917,9.57731,9.62756,135758.37328678,0
+KFRC.US,D,20121025,000000,9.75169,9.77532,9.57042,9.75169,89015.743557482,0
+KFRC.US,D,20121026,000000,9.77532,10.0462,9.77532,9.83246,217465.34680384,0
+KFRC.US,D,20121031,000000,9.17766,9.25952,8.84606,9.25084,301323.33194809,0
+KFRC.US,D,20121101,000000,9.28671,9.6847,9.25183,9.64332,157946.58100113,0
+KFRC.US,D,20121102,000000,9.67484,9.8758,9.65121,9.78418,228739.12459119,0
+KFRC.US,D,20121105,000000,9.79305,10.1261,9.52511,10.0462,232925.42565322,0
+KFRC.US,D,20121106,000000,10.0314,10.2717,9.99998,10.1349,104758.02213897,0
+KFRC.US,D,20121107,000000,9.96149,10.2717,9.96149,10.066,240723.47724356,0
+KFRC.US,D,20121108,000000,10.0817,10.1674,9.91716,9.96149,197688.01809588,0
+KFRC.US,D,20121109,000000,9.86792,10.3231,9.82458,10.0078,178142.13377252,0
+KFRC.US,D,20121112,000000,10.0817,10.19,9.84231,10.1171,128603.89950277,0
+KFRC.US,D,20121113,000000,10.0462,10.391,10.0462,10.2501,155021.04277107,0
+KFRC.US,D,20121114,000000,10.3054,10.4236,10.0235,10.0314,150785.00146848,0
+KFRC.US,D,20121115,000000,10.0235,10.2176,9.74479,10.0167,228886.31509894,0
+KFRC.US,D,20121116,000000,9.92606,10.1595,9.8827,10.0462,228829.46910974,0
+KFRC.US,D,20121119,000000,10.19,10.3576,10.0374,10.3319,125831.64242216,0
+KFRC.US,D,20121120,000000,10.3644,10.4068,10.1171,10.199,143363.5545566,0
+KFRC.US,D,20121121,000000,10.2265,10.3723,10.19,10.3723,166463.32831211,0
+KFRC.US,D,20121123,000000,10.392,10.392,10.2984,10.3644,133694.66085731,0
+KFRC.US,D,20121126,000000,10.1831,10.4905,10.1831,10.3723,262500.56664315,0
+KFRC.US,D,20121127,000000,10.3319,10.4009,10.2984,10.3319,203512.7017753,0
+KFRC.US,D,20121128,000000,10.2423,10.5585,10.2265,10.4009,178526.85930659,0
+KFRC.US,D,20121129,000000,10.4905,10.5703,9.93586,10.4403,173525.42736366,0
+KFRC.US,D,20121130,000000,10.5457,10.8058,10.4905,10.6718,221270.98275961,0
+KFRC.US,D,20121203,000000,10.8058,10.9722,10.3151,10.4313,308182.40960963,0
+KFRC.US,D,20121204,000000,10.465,10.5378,10.1261,10.465,518252.7022823,0
+KFRC.US,D,20121205,000000,10.5457,10.7822,10.3821,10.654,232101.15880977,0
+KFRC.US,D,20121206,000000,10.6236,10.7299,10.455,10.6146,96399.6315122,0
+KFRC.US,D,20121207,000000,10.7132,10.8452,10.5309,10.7732,104348.9340381,0
+KFRC.US,D,20121210,000000,10.9978,11.4865,10.7457,10.8058,187443.55875589,0
+KFRC.US,D,20121211,000000,10.9033,11.0619,10.7959,11.052,284097.98211257,0
+KFRC.US,D,20121212,000000,11.0687,11.516,10.9899,11.2372,391948.0200214,0
+KFRC.US,D,20121213,000000,10.392,10.9288,10.392,10.5703,477886.97441327,0
+KFRC.US,D,20121214,000000,10.5634,11.321,10.5457,10.9121,355864.01326772,0
+KFRC.US,D,20121217,000000,10.9722,11.3121,10.9418,11.1288,344107.04457215,0
+KFRC.US,D,20121218,000000,11.1861,11.4363,11.1634,11.321,322605.04915604,0
+KFRC.US,D,20121219,000000,11.3594,11.6017,11.2028,11.4096,320275.37870566,0
+KFRC.US,D,20121220,000000,11.4451,11.8342,11.4234,11.5081,360011.74026565,0
+KFRC.US,D,20121221,000000,11.3851,11.652,11.1476,11.5672,513957.78477661,0
+KFRC.US,D,20121224,000000,11.5524,11.7397,11.4096,11.7397,61748.955771991,0
+KFRC.US,D,20121226,000000,11.7397,11.9573,11.5624,11.8666,309818.76201311,0
+KFRC.US,D,20121227,000000,11.8116,11.917,11.5524,11.8342,311283.56134205,0
+KFRC.US,D,20121228,000000,11.778,12.3799,11.778,12.0657,284290.85243307,0
+KFRC.US,D,20121231,000000,12.0519,12.2165,11.785,11.9003,421740.39389865,0
+KFRC.US,D,20130102,000000,12.182,12.3267,12.0185,12.0982,244225.59622126,0
+KFRC.US,D,20130103,000000,11.6096,12.2479,11.6096,12.0657,244479.37295877,0
+KFRC.US,D,20130104,000000,12.1662,12.2322,12.0589,12.0657,162670.88874669,0
+KFRC.US,D,20130107,000000,11.9908,12.1159,11.7682,11.8756,188100.33295259,0
+KFRC.US,D,20130108,000000,11.9003,12.0835,11.785,11.8421,256171.37480953,0
+KFRC.US,D,20130109,000000,11.9081,11.9534,11.7397,11.8666,183589.19766654,0
+KFRC.US,D,20130110,000000,11.9573,11.979,11.7003,11.8116,143601.08958292,0
+KFRC.US,D,20130111,000000,11.8421,11.8421,11.6194,11.6766,173688.85958261,0
+KFRC.US,D,20130114,000000,11.5948,11.8116,11.5624,11.6194,214259.63905556,0
+KFRC.US,D,20130115,000000,11.6194,11.6599,11.5437,11.585,186606.0955221,0
+KFRC.US,D,20130116,000000,11.5347,11.5751,11.4175,11.4175,138783.39199795,0
+KFRC.US,D,20130117,000000,11.5003,11.5672,11.3851,11.4953,230626.20841134,0
+KFRC.US,D,20130118,000000,11.5347,11.585,11.4175,11.4628,139172.17795982,0
+KFRC.US,D,20130122,000000,11.5003,11.5081,11.0836,11.3851,226936.29464789,0
+KFRC.US,D,20130123,000000,11.4096,11.4451,11.3278,11.3781,372359.50120615,0
+KFRC.US,D,20130124,000000,11.3693,11.6766,11.3693,11.6017,502449.51728381,0
+KFRC.US,D,20130125,000000,11.6194,11.652,11.5081,11.6096,151227.5880987,0
+KFRC.US,D,20130128,000000,11.6096,11.652,11.4274,11.5003,133968.73973383,0
+KFRC.US,D,20130129,000000,11.5081,11.5347,11.321,11.3938,132453.18505738,0
+KFRC.US,D,20130130,000000,11.4451,11.4796,11.2865,11.3693,199556.82999093,0
+KFRC.US,D,20130131,000000,11.3781,11.4717,11.2737,11.4175,207162.01126077,0
+KFRC.US,D,20130201,000000,11.4953,11.6194,11.4096,11.4717,175573.91318887,0
+KFRC.US,D,20130204,000000,11.4363,11.4628,11.1476,11.1861,124531.29041914,0
+KFRC.US,D,20130205,000000,11.2452,11.5524,11.1948,11.2195,242786.17456607,0
+KFRC.US,D,20130206,000000,11.3594,13.6675,11.3427,13.0045,670785.71791878,0
+KFRC.US,D,20130207,000000,12.8883,13.0213,12.3189,12.3337,295662.08048761,0
+KFRC.US,D,20130208,000000,12.3652,12.4381,12.0736,12.2312,167462.19355097,0
+KFRC.US,D,20130211,000000,12.1998,12.4381,11.8913,12.3968,128908.43158779,0
+KFRC.US,D,20130212,000000,12.4065,12.4479,12.3574,12.4479,152257.92165301,0
+KFRC.US,D,20130213,000000,12.4224,12.4479,12.182,12.1898,168563.58459178,0
+KFRC.US,D,20130214,000000,12.1159,12.4479,12.1062,12.3652,186165.53910577,0
+KFRC.US,D,20130215,000000,12.4224,12.4745,12.1239,12.2825,87145.916555477,0
+KFRC.US,D,20130219,000000,12.2558,12.4065,12.1494,12.3406,199719.24710294,0
+KFRC.US,D,20130220,000000,12.4065,12.4479,12.1062,12.1327,89433.967620906,0
+KFRC.US,D,20130221,000000,12.0982,12.0982,11.8835,12.0519,283259.50377181,0
+KFRC.US,D,20130222,000000,12.1327,12.1327,11.6677,12.0657,447238.86537714,0
+KFRC.US,D,20130225,000000,12.1239,12.1406,11.7327,11.7584,198682.82290693,0
+KFRC.US,D,20130226,000000,11.8342,12.0007,11.778,11.8666,254134.05516076,0
+KFRC.US,D,20130227,000000,11.8835,12.0657,11.2697,11.9081,219069.21578493,0
+KFRC.US,D,20130228,000000,11.917,12.2825,11.8913,12.0657,373886.22205903,0
+KFRC.US,D,20130301,000000,11.9573,12.6281,11.9239,12.508,664472.76779636,0
+KFRC.US,D,20130304,000000,12.5484,13.1829,12.5484,12.8647,373483.22459987,0
+KFRC.US,D,20130305,000000,12.9623,13.1573,12.8214,13.0686,174709.04206743,0
+KFRC.US,D,20130306,000000,13.1238,13.2695,12.9553,13.1463,110197.98028433,0
+KFRC.US,D,20130307,000000,13.1829,13.1829,12.9454,13.0686,107296.80462107,0
+KFRC.US,D,20130308,000000,13.2006,13.3444,12.8469,13.2695,107701.83229414,0
+KFRC.US,D,20130311,000000,13.2193,13.2193,12.7632,13.1238,204587.70003541,0
+KFRC.US,D,20130312,000000,13.0962,13.4026,13.0873,13.2006,178616.18871819,0
+KFRC.US,D,20130313,000000,13.2518,13.4026,12.9553,13.237,118212.24965504,0
+KFRC.US,D,20130314,000000,13.3049,13.4852,13.1622,13.4616,323925.70329806,0
+KFRC.US,D,20130315,000000,13.503,13.568,13.3296,13.4084,292792.3731398,0
+KFRC.US,D,20130318,000000,13.3444,13.6419,13.244,13.4803,169800.9999639,0
+KFRC.US,D,20130319,000000,13.4775,13.6124,13.2872,13.4775,134876.24534717,0
+KFRC.US,D,20130320,000000,13.503,13.6852,13.503,13.6764,129587.53813738,0
+KFRC.US,D,20130321,000000,13.5276,13.6852,13.4775,13.5779,78159.174726618,0
+KFRC.US,D,20130322,000000,13.4852,13.6596,12.9867,13.5129,134957.45390318,0
+KFRC.US,D,20130325,000000,13.568,13.8192,13.4616,13.7168,175350.58965986,0
+KFRC.US,D,20130326,000000,13.8192,13.8192,13.503,13.6419,145470.91658492,0
+KFRC.US,D,20130327,000000,13.5425,13.6508,13.4775,13.6044,118454.8602161,0
+KFRC.US,D,20130328,000000,13.6203,13.6596,13.4616,13.5867,324990.55048867,0
+KFRC.US,D,20130401,000000,13.5592,13.6341,13.2095,13.4242,94601.877103649,0
+KFRC.US,D,20130402,000000,13.4518,13.4942,13.0449,13.1553,99231.779902861,0
+KFRC.US,D,20130403,000000,13.1553,13.1553,12.9119,13.0537,186050.83202041,0
+KFRC.US,D,20130404,000000,13.037,13.2872,13.0134,13.1779,147370.18168849,0
+KFRC.US,D,20130405,000000,12.9454,13.0292,12.7208,12.8568,143608.19533157,0
+KFRC.US,D,20130408,000000,12.8952,13.1376,12.8568,13.1306,88886.824974826,0
+KFRC.US,D,20130409,000000,13.105,13.1238,12.6351,12.6725,102418.20061909,0
+KFRC.US,D,20130410,000000,12.7474,13.437,12.6913,13.3444,145632.31858999,0
+KFRC.US,D,20130411,000000,13.369,13.4242,13.2193,13.3049,101777.66813361,0
+KFRC.US,D,20130412,000000,13.244,13.3946,13.0449,13.1829,123127.39750721,0
+KFRC.US,D,20130415,000000,13.0962,13.2193,12.1898,12.309,133800.23198012,0
+KFRC.US,D,20130416,000000,12.4224,12.6716,12.3652,12.5987,101191.95142342,0
+KFRC.US,D,20130417,000000,12.5622,12.5987,12.1062,12.3799,93967.435259863,0
+KFRC.US,D,20130418,000000,12.508,12.5415,12.0519,12.1327,101850.75583401,0
+KFRC.US,D,20130419,000000,12.1406,12.3868,12.1159,12.3189,101266.05423078,0
+KFRC.US,D,20130422,000000,12.3868,12.3868,11.8519,12.3474,142870.21257888,0
+KFRC.US,D,20130423,000000,12.4381,12.6351,12.3406,12.508,128643.48867383,0
+KFRC.US,D,20130424,000000,12.4913,12.4913,12.0913,12.2075,124754.61394815,0
+KFRC.US,D,20130425,000000,12.2165,12.3267,12.1741,12.2825,116406.37439088,0
+KFRC.US,D,20130426,000000,12.2638,12.2638,12.0519,12.1662,86013.057199213,0
+KFRC.US,D,20130429,000000,12.1159,12.5908,12.1159,12.3868,89365.955455252,0
+KFRC.US,D,20130430,000000,12.4065,12.7858,12.2638,12.5484,306325.77899796,0
+KFRC.US,D,20130501,000000,11.6194,11.6194,10.1526,10.3821,1593366.6845854,0
+KFRC.US,D,20130502,000000,10.3723,10.658,10.2314,10.6059,593768.53851097,0
+KFRC.US,D,20130503,000000,10.7555,11.0707,10.7053,10.9378,300735.585024,0
+KFRC.US,D,20130506,000000,10.9722,10.9722,10.6146,10.7732,283299.09294287,0
+KFRC.US,D,20130507,000000,10.7457,10.8679,10.6413,10.7959,230641.43501559,0
+KFRC.US,D,20130508,000000,10.8058,10.8058,10.6146,10.7555,189697.09618502,0
+KFRC.US,D,20130509,000000,10.7822,11.1091,10.654,11.0314,156425.95078994,0
+KFRC.US,D,20130510,000000,11.052,11.1555,10.9545,11.1091,129905.26661275,0
+KFRC.US,D,20130513,000000,11.1191,11.3278,10.9288,11.3121,167524.11507492,0
+KFRC.US,D,20130514,000000,11.2954,11.3347,11.1388,11.2452,381428.46669796,0
+KFRC.US,D,20130515,000000,11.1861,11.6017,10.9801,11.525,444309.26671927,0
+KFRC.US,D,20130516,000000,11.4796,11.7327,11.3427,11.6194,382704.45613418,0
+KFRC.US,D,20130517,000000,11.6096,11.8116,11.4717,11.785,227087.54558343,0
+KFRC.US,D,20130520,000000,11.7485,12.0431,11.6441,11.8666,390968.44181461,0
+KFRC.US,D,20130521,000000,11.8421,12.0589,11.7939,11.9751,134395.08465284,0
+KFRC.US,D,20130522,000000,12.0272,12.4381,12.0007,12.3337,350752.94977418,0
+KFRC.US,D,20130523,000000,12.2411,12.4745,12.182,12.2479,223303.22687363,0
+KFRC.US,D,20130524,000000,12.1741,12.1898,11.9573,12.1406,103875.89419937,0
+KFRC.US,D,20130528,000000,12.2638,12.5415,12.2165,12.4479,154363.25346743,0
+KFRC.US,D,20130529,000000,12.3406,12.4065,12.0272,12.0589,172586.45343486,0
+KFRC.US,D,20130530,000000,12.0589,12.3731,12.0589,12.3574,173366.0555725,0
+KFRC.US,D,20130531,000000,12.2558,12.4568,12.1998,12.3574,162545.01548489,0
+KFRC.US,D,20130603,000000,12.3799,12.4835,12.1573,12.3012,311804.31120744,0
+KFRC.US,D,20130604,000000,12.2825,12.4568,12.1062,12.3012,174781.11466088,0
+KFRC.US,D,20130605,000000,12.2638,12.3731,12.1662,12.2825,122479.75927308,0
+KFRC.US,D,20130606,000000,12.2479,12.5415,12.2479,12.5415,114334.54110582,0
+KFRC.US,D,20130607,000000,12.6441,12.6441,12.3574,12.4224,132062.36888162,0
+KFRC.US,D,20130610,000000,12.446,12.446,12.2165,12.2735,101109.72776047,0
+KFRC.US,D,20130611,000000,12.1898,12.3574,11.8666,12.2075,116750.49564696,0
+KFRC.US,D,20130612,000000,12.3267,12.3337,12.0835,12.0982,116104.88762672,0
+KFRC.US,D,20130613,000000,12.0431,12.508,12.0342,12.4835,58136.190136736,0
+KFRC.US,D,20130614,000000,12.5002,12.5987,12.309,12.5317,162295.29917517,0
+KFRC.US,D,20130617,000000,12.6725,12.6913,12.4913,12.6124,154761.17539185,0
+KFRC.US,D,20130618,000000,12.4479,12.8804,12.4065,12.7168,240169.22884883,0
+KFRC.US,D,20130619,000000,12.6725,12.6913,12.5317,12.5721,160009.27832364,0
+KFRC.US,D,20130620,000000,12.4065,12.4568,12.2165,12.3337,152207.1663055,0
+KFRC.US,D,20130621,000000,12.4065,12.5484,12.3267,12.4835,308063.64209647,0
+KFRC.US,D,20130624,000000,12.4479,12.5228,12.2638,12.4302,151125.06229674,0
+KFRC.US,D,20130625,000000,12.5415,12.5415,11.652,11.8913,235196.2199005,0
+KFRC.US,D,20130626,000000,11.9573,12.2638,11.7939,11.9239,144406.06939431,0
+KFRC.US,D,20130627,000000,12.0272,12.3012,11.9593,12.2312,127847.64482498,0
+KFRC.US,D,20130628,000000,12.1662,12.2312,12.0342,12.1159,297561.34559118,0
+KFRC.US,D,20130701,000000,12.1898,12.3799,12.1898,12.309,101635.55316059,0
+KFRC.US,D,20130702,000000,12.2638,12.508,12.2411,12.4913,85621.225916491,0
+KFRC.US,D,20130703,000000,12.3799,12.4479,12.1998,12.4065,76508.610825825,0
+KFRC.US,D,20130705,000000,12.6351,12.7317,12.4479,12.7168,111399.8669132,0
+KFRC.US,D,20130708,000000,12.7238,12.8804,12.6351,12.7937,70541.812173389,0
+KFRC.US,D,20130709,000000,12.8381,13.1622,12.7543,13.0045,88196.552248786,0
+KFRC.US,D,20130710,000000,12.9957,13.2784,12.9957,13.2695,144970.46885855,0
+KFRC.US,D,20130711,000000,13.369,13.3956,13.1238,13.1553,68911.550411595,0
+KFRC.US,D,20130712,000000,13.0962,13.2006,12.9867,13.1139,92059.034193755,0
+KFRC.US,D,20130715,000000,13.1139,13.2518,13.037,13.0962,157156.82779398,0
+KFRC.US,D,20130716,000000,13.1139,13.1139,12.9386,12.978,163006.88914717,0
+KFRC.US,D,20130717,000000,13.0134,13.0873,12.8381,12.8647,295357.54840259,0
+KFRC.US,D,20130718,000000,12.8647,13.0449,12.7238,12.8804,263691.28709555,0
+KFRC.US,D,20130719,000000,12.9454,12.978,12.78,12.9208,199903.99656786,0
+KFRC.US,D,20130722,000000,12.8568,12.9119,12.8233,12.8568,83854.939823391,0
+KFRC.US,D,20130723,000000,12.8381,12.8647,12.6204,12.6538,86838.339149609,0
+KFRC.US,D,20130724,000000,12.7632,12.9041,12.6124,12.7858,73739.399066069,0
+KFRC.US,D,20130725,000000,12.7386,13.2095,12.3652,13.1306,78299.259485727,0
+KFRC.US,D,20130726,000000,13.0045,13.0134,12.6725,12.6913,58764.541338822,0
+KFRC.US,D,20130729,000000,12.6913,12.6913,12.4479,12.4695,49971.684937425,0
+KFRC.US,D,20130730,000000,12.5484,12.8647,12.5484,12.8124,88945.701177928,0
+KFRC.US,D,20130731,000000,12.9553,14.0103,12.9553,13.8428,212016.25269593,0
+KFRC.US,D,20130801,000000,13.903,14.299,13.8862,14.1049,206783.37636839,0
+KFRC.US,D,20130802,000000,14.0015,14.1325,14.0015,14.0971,151527.04464897,0
+KFRC.US,D,20130805,000000,14.034,14.232,13.9483,14.1049,122336.62919312,0
+KFRC.US,D,20130806,000000,14.0971,14.1423,13.9483,14.0428,99857.085784096,0
+KFRC.US,D,20130807,000000,14.034,14.0428,13.7572,13.8261,63932.450821564,0
+KFRC.US,D,20130808,000000,13.9394,14.0744,13.8517,13.8961,75565.576469222,0
+KFRC.US,D,20130809,000000,13.903,13.9266,13.5946,13.7572,61467.771146825,0
+KFRC.US,D,20130812,000000,13.6261,13.8675,13.6261,13.7847,107729.24018179,0
+KFRC.US,D,20130813,000000,13.7759,13.9483,13.6852,13.9078,74716.947058974,0
+KFRC.US,D,20130814,000000,13.9394,14.168,13.8764,14.0015,128861.73666809,0
+KFRC.US,D,20130815,000000,13.8764,13.9571,13.6203,13.7335,224556.88395695,0
+KFRC.US,D,20130816,000000,13.6508,14.2153,13.568,14.1522,386285.75345399,0
+KFRC.US,D,20130819,000000,14.1522,14.1522,13.8961,13.9394,160945.2069316,0
+KFRC.US,D,20130820,000000,13.9571,14.1522,13.9571,14.0744,143291.48196315,0
+KFRC.US,D,20130821,000000,14.0587,14.239,13.9394,14.0891,189020.01984934,0
+KFRC.US,D,20130822,000000,14.1522,14.2813,14.0744,14.1049,253871.14246071,0
+KFRC.US,D,20130823,000000,14.0891,14.168,14.0015,14.0891,82646.962552823,0
+KFRC.US,D,20130826,000000,14.0822,14.1138,14.0183,14.0587,93843.592211956,0
+KFRC.US,D,20130827,000000,13.903,14.041,13.6675,13.6931,243976.8950185,0
+KFRC.US,D,20130828,000000,13.7335,13.8961,13.5276,13.7502,102074.07936302,0
+KFRC.US,D,20130829,000000,13.7937,14.0664,13.7759,13.965,75679.268447629,0
+KFRC.US,D,20130830,000000,13.9078,13.9078,13.4321,13.503,222330.75441547,0
+KFRC.US,D,20130903,000000,13.6931,13.8961,13.5129,13.8675,142227.64987949,0
+KFRC.US,D,20130904,000000,13.8675,14.0103,13.7759,13.8192,109494.51116794,0
+KFRC.US,D,20130905,000000,13.8764,13.9483,13.7759,13.7937,72482.696661898,0
+KFRC.US,D,20130906,000000,13.9138,14.0064,13.4775,13.8764,184289.62146206,0
+KFRC.US,D,20130909,000000,13.9315,14.2063,13.9315,14.1906,82971.796776842,0
+KFRC.US,D,20130910,000000,14.1906,14.3552,14.1896,14.3472,84215.302790661,0
+KFRC.US,D,20130911,000000,14.3079,14.3552,14.1236,14.1758,100752.41011405,0
+KFRC.US,D,20130912,000000,14.1236,14.1758,14.0015,14.0015,43557.224120013,0
+KFRC.US,D,20130913,000000,14.0744,14.1758,14.0015,14.0971,29240.155696403,0
+KFRC.US,D,20130916,000000,14.1138,14.1325,13.9394,14.1049,95881.92696767,0
+KFRC.US,D,20130917,000000,14.1049,14.364,14.0507,14.2467,92518.877642131,0
+KFRC.US,D,20130918,000000,14.2813,14.5207,14.0891,14.4418,81948.568971184,0
+KFRC.US,D,20130919,000000,14.4586,14.8043,14.3079,14.7532,79854.403333214,0
+KFRC.US,D,20130920,000000,14.7699,14.8043,14.5472,14.5719,191577.07425653,0
+KFRC.US,D,20130923,000000,14.5207,14.6763,14.1522,14.6142,132910.99829186,0
+KFRC.US,D,20130924,000000,14.6063,14.7699,14.2467,14.6486,230731.77953415,0
+KFRC.US,D,20130925,000000,14.7048,14.9295,14.4418,14.7048,105797.49165583,0
+KFRC.US,D,20130926,000000,14.7788,14.8142,14.6142,14.7393,59288.336525051,0
+KFRC.US,D,20130927,000000,14.6063,14.7305,14.4418,14.6645,64107.049216975,0
+KFRC.US,D,20130930,000000,14.5137,14.7609,14.5137,14.6822,180872.77146818,0
+KFRC.US,D,20131001,000000,14.6399,14.8408,14.6142,14.8043,80374.138091644,0
+KFRC.US,D,20131002,000000,14.6486,14.8566,14.6486,14.8319,99839.828965945,0
+KFRC.US,D,20131003,000000,14.8408,14.9295,14.5137,14.6733,71778.212438558,0
+KFRC.US,D,20131004,000000,14.63,14.8231,14.63,14.7048,71585.342118047,0
+KFRC.US,D,20131007,000000,14.5384,14.6733,14.3079,14.3996,89869.448502481,0
+KFRC.US,D,20131008,000000,14.3817,14.3817,13.965,14.1906,107851.0530158,0
+KFRC.US,D,20131009,000000,14.2063,14.364,14.0428,14.1611,92905.633390103,0
+KFRC.US,D,20131010,000000,14.3236,14.5295,14.3236,14.5049,56033.903643168,0
+KFRC.US,D,20131011,000000,14.4418,14.8408,14.3325,14.8408,107725.17975399,0
+KFRC.US,D,20131014,000000,14.7215,14.9038,14.5639,14.9038,142915.89239163,0
+KFRC.US,D,20131015,000000,14.8319,14.9295,14.7128,14.8714,66513.867795561,0
+KFRC.US,D,20131016,000000,14.9374,15.0132,14.895,14.9118,93147.228844215,0
+KFRC.US,D,20131017,000000,14.7866,15.021,14.7866,14.9551,97123.402767591,0
+KFRC.US,D,20131018,000000,15.1117,15.1117,14.895,14.9374,258023.94499338,0
+KFRC.US,D,20131021,000000,15.021,15.1294,14.8566,14.8792,100373.77522167,0
+KFRC.US,D,20131022,000000,14.9374,15.021,14.7788,14.8566,73875.423397377,0
+KFRC.US,D,20131023,000000,14.7393,14.9374,14.6231,14.7048,88928.444359778,0
+KFRC.US,D,20131024,000000,14.7699,14.895,14.432,14.7945,132806.44227601,0
+KFRC.US,D,20131025,000000,14.8654,14.9118,14.63,14.6645,179666.82441151,0
+KFRC.US,D,20131028,000000,14.5137,14.6566,14.3325,14.4418,177254.93029817,0
+KFRC.US,D,20131029,000000,14.5137,14.697,14.3236,14.3817,130140.77142516,0
+KFRC.US,D,20131030,000000,14.5207,16.5974,14.5207,16.2909,1198854.5044081,0
+KFRC.US,D,20131031,000000,16.3549,16.4564,15.8269,16.3401,281672.89160888,0
+KFRC.US,D,20131101,000000,16.3077,16.5974,15.9412,16.5647,270042.81128207,0
+KFRC.US,D,20131104,000000,16.5974,16.8297,16.482,16.547,391627.24622519,0
+KFRC.US,D,20131105,000000,16.5894,16.7293,16.4899,16.6308,118452.8300022,0
+KFRC.US,D,20131106,000000,16.7864,17.012,16.353,16.5974,95958.059988925,0
+KFRC.US,D,20131107,000000,16.7293,16.7391,16.0406,16.1914,174150.73324489,0
+KFRC.US,D,20131108,000000,16.1815,16.6731,15.9589,16.5894,130983.3101937,0
+KFRC.US,D,20131111,000000,16.6141,16.7577,16.4741,16.6219,81216.676860191,0
+KFRC.US,D,20131112,000000,16.5224,16.8879,16.4081,16.811,122447.27585068,0
+KFRC.US,D,20131113,000000,16.6731,16.7637,16.4741,16.5974,231361.14584318,0
+KFRC.US,D,20131114,000000,16.6219,16.6219,16.4977,16.5974,180756.03416893,0
+KFRC.US,D,20131115,000000,16.5727,16.6987,16.3481,16.6219,155323.54464218,0
+KFRC.US,D,20131118,000000,16.6396,16.7707,16.4899,16.6061,83752.414021435,0
+KFRC.US,D,20131119,000000,16.5647,16.8958,16.3234,16.3815,102187.77134143,0
+KFRC.US,D,20131120,000000,16.4564,16.5391,16.2328,16.4081,81241.039426994,0
+KFRC.US,D,20131121,000000,16.5145,16.7795,16.3322,16.4151,193161.65620557,0
+KFRC.US,D,20131122,000000,16.2328,16.7864,16.2151,16.7707,173641.14955597,0
+KFRC.US,D,20131125,000000,16.8376,17.012,16.7066,16.8209,174004.55784409,0
+KFRC.US,D,20131126,000000,16.8731,17.0376,16.7707,16.7707,111580.55595031,0
+KFRC.US,D,20131127,000000,16.8376,16.9539,16.68,16.8958,164406.72163129,0
+KFRC.US,D,20131129,000000,17.012,17.012,16.7066,16.749,89850.161470429,0
+KFRC.US,D,20131202,000000,16.7637,16.7637,16.1648,16.2642,119052.75820969,0
+KFRC.US,D,20131203,000000,16.2002,16.3234,16.0328,16.1343,91460.121093221,0
+KFRC.US,D,20131204,000000,16.0584,16.1736,15.6112,15.9776,162897.25759655,0
+KFRC.US,D,20131205,000000,15.9412,16.0988,15.7264,15.7609,196897.24978178,0
+KFRC.US,D,20131206,000000,15.9776,16.2642,15.9156,15.9225,86399.812947185,0
+KFRC.US,D,20131209,000000,15.9935,16.0899,15.7087,16.0839,88084.890484281,0
+KFRC.US,D,20131210,000000,16.0899,16.0988,15.8199,15.9776,133392.15898619,0
+KFRC.US,D,20131211,000000,15.951,15.951,15.2792,15.4348,122426.97371168,0
+KFRC.US,D,20131212,000000,15.4792,15.7954,15.427,15.4792,113020.99271244,0
+KFRC.US,D,20131213,000000,15.5274,15.7954,15.427,15.7777,151133.18315234,0
+KFRC.US,D,20131216,000000,16.1194,17.5115,15.953,16.8465,440697.51619096,0
+KFRC.US,D,20131217,000000,16.8101,16.9036,16.5115,16.8376,157724.27257907,0
+KFRC.US,D,20131218,000000,16.8101,17.139,16.5874,17.0761,169608.12964338,0
+KFRC.US,D,20131219,000000,17.1036,17.1706,16.7697,16.8199,87133.735272077,0
+KFRC.US,D,20131220,000000,16.9293,17.5212,16.9036,17.4948,301850.17245516,0
+KFRC.US,D,20131223,000000,17.5212,17.8317,17.3282,17.4385,123087.80833616,0
+KFRC.US,D,20131224,000000,17.5035,17.6297,17.3804,17.5035,53807.774101692,0
+KFRC.US,D,20131226,000000,17.6375,17.6464,17.3804,17.4701,69753.074073194,0
+KFRC.US,D,20131227,000000,17.5312,17.5312,17.2948,17.3636,53645.356989683,0
+KFRC.US,D,20131230,000000,17.3115,17.5479,17.1706,17.4218,86745.964417154,0
+KFRC.US,D,20131231,000000,17.4701,17.4701,17.012,17.0702,117103.75286557,0
+KFRC.US,D,20140102,000000,16.946,16.946,16.4623,16.7854,91615.43245658,0
+KFRC.US,D,20140103,000000,16.7943,16.9963,16.6633,16.8721,159759.56201392,0
+KFRC.US,D,20140106,000000,16.8948,16.8948,16.6711,16.8101,87610.835538603,0
+KFRC.US,D,20140107,000000,16.8465,17.3804,16.747,17.2465,88810.691953571,0
+KFRC.US,D,20140108,000000,17.1893,17.2375,16.7795,16.8465,96360.042341147,0
+KFRC.US,D,20140109,000000,16.938,16.938,16.486,16.7795,66999.088917688,0
+KFRC.US,D,20140110,000000,16.8199,16.8199,16.4623,16.678,89289.822433998,0
+KFRC.US,D,20140113,000000,16.5954,16.7371,15.9875,16.1598,105349.82949086,0
+KFRC.US,D,20140114,000000,16.2535,16.7046,16.0613,16.5707,78142.933015418,0
+KFRC.US,D,20140115,000000,16.6288,16.7697,16.5283,16.6711,94009.054644815,0
+KFRC.US,D,20140116,000000,16.6041,16.6968,16.3284,16.4358,77546.050128785,0
+KFRC.US,D,20140117,000000,16.2535,16.5441,16.2535,16.4712,55495.896959637,0
+KFRC.US,D,20140121,000000,16.5707,16.6968,16.3697,16.678,67834.521937585,0
+KFRC.US,D,20140122,000000,16.678,16.8465,16.4396,16.8031,70731.637173049,0
+KFRC.US,D,20140123,000000,16.757,16.757,16.154,16.6534,91275.37162831,0
+KFRC.US,D,20140124,000000,16.5017,16.5017,15.6772,15.9116,151491.51590571,0
+KFRC.US,D,20140127,000000,15.9805,16.0791,15.2595,15.3344,158820.58808513,0
+KFRC.US,D,20140128,000000,15.4348,16.0189,15.3787,15.9963,157846.08541307,0
+KFRC.US,D,20140129,000000,15.6536,15.8269,15.3284,15.4693,144539.04840477,0
+KFRC.US,D,20140130,000000,15.6033,15.9608,15.3876,15.7697,117953.39738277,0
+KFRC.US,D,20140131,000000,15.4526,15.5363,14.9432,15.1274,242580.10785521,0
+KFRC.US,D,20140203,000000,15.1186,15.2092,14.4359,14.7492,174500.94514266,0
+KFRC.US,D,20140204,000000,14.8005,15.162,14.5639,14.9708,144603.00014263,0
+KFRC.US,D,20140205,000000,15.1531,15.1531,14.7177,15.0497,153783.62739894,0
+KFRC.US,D,20140206,000000,15.1451,15.3047,14.9875,15.1965,112951.96543984,0
+KFRC.US,D,20140207,000000,15.4604,15.5097,14.7492,14.7748,233648.18180166,0
+KFRC.US,D,20140210,000000,14.701,15.1965,14.4457,15.1875,189106.30394009,0
+KFRC.US,D,20140211,000000,15.3028,15.3787,14.9088,15.3688,231005.85841066,0
+KFRC.US,D,20140212,000000,17.8701,18.1134,17.1706,17.54,981385.09717648,0
+KFRC.US,D,20140213,000000,17.3804,17.8701,17.0957,17.8534,320107.8860589,0
+KFRC.US,D,20140214,000000,17.8149,17.8621,17.3568,17.5035,309847.18500771,0
+KFRC.US,D,20140218,000000,17.4948,17.8878,17.3282,17.7469,179596.78203196,0
+KFRC.US,D,20140219,000000,17.6119,17.7912,17.214,17.2375,117635.6689074,0
+KFRC.US,D,20140220,000000,17.5115,17.7814,17.3636,17.4051,149530.32927821,0
+KFRC.US,D,20140221,000000,17.4948,17.6948,17.3381,17.6119,214447.43384132,0
+KFRC.US,D,20140224,000000,17.6375,17.6868,17.2051,17.3203,283887.8549739,0
+KFRC.US,D,20140225,000000,17.3636,17.7045,17.2278,17.4385,184041.93536625,0
+KFRC.US,D,20140226,000000,17.5312,18.1222,17.4081,17.939,226015.59264417,0
+KFRC.US,D,20140227,000000,17.8237,18.4197,17.7991,18.1439,226220.64424809,0
+KFRC.US,D,20140228,000000,18.0494,18.4059,18.0227,18.2789,207605.61299794,0
+KFRC.US,D,20140303,000000,18.0494,18.2799,16.6968,18.0897,117115.93414897,0
+KFRC.US,D,20140304,000000,18.4395,18.8483,18.1134,18.3134,240131.66989168,0
+KFRC.US,D,20140305,000000,18.2316,18.3823,18.005,18.273,73794.214841372,0
+KFRC.US,D,20140306,000000,18.2799,18.398,18.0414,18.2247,92708.702641791,0
+KFRC.US,D,20140307,000000,18.5803,18.6571,18.2158,18.5478,92990.902373907,0
+KFRC.US,D,20140310,000000,18.4542,18.6158,18.198,18.4917,77477.02285618,0
+KFRC.US,D,20140311,000000,18.4917,18.5172,18.013,18.2158,227349.44317656,0
+KFRC.US,D,20140312,000000,18.4385,18.4385,17.7095,18.0887,227738.22913842,0
+KFRC.US,D,20140313,000000,18.2158,18.2316,17.9459,18.0317,191209.60554061,0
+KFRC.US,D,20140314,000000,17.9203,18.1803,17.7528,17.938,86602.834337196,0
+KFRC.US,D,20140317,000000,18.1124,18.207,17.6858,17.8681,137598.76218723,0
+KFRC.US,D,20140318,000000,17.737,18.3143,17.6928,18.3143,124246.04536617,0
+KFRC.US,D,20140319,000000,18.2966,18.4306,18.0621,18.2877,145963.2434557,0
+KFRC.US,D,20140320,000000,18.2799,18.733,18.207,18.3833,192989.08802406,0
+KFRC.US,D,20140321,000000,18.399,18.4838,17.8947,17.9291,364294.47648794,0
+KFRC.US,D,20140324,000000,17.938,18.0809,17.6828,17.8681,143049.88650903,0
+KFRC.US,D,20140325,000000,17.9617,18.1271,17.5617,17.8297,133645.93572371,0
+KFRC.US,D,20140326,000000,17.9203,17.9715,17.5449,17.6041,183247.10662437,0
+KFRC.US,D,20140327,000000,17.6267,17.7794,17.4435,17.7528,210288.54066695,0
+KFRC.US,D,20140328,000000,17.7528,17.9803,17.1499,17.4178,139197.55563356,0
+KFRC.US,D,20140331,000000,17.4829,18.3499,17.4829,17.8681,191445.11035302,0
+KFRC.US,D,20140401,000000,18.137,18.2316,17.8227,18.137,121994.53815095,0
+KFRC.US,D,20140402,000000,17.7893,18.273,17.7893,18.198,117567.65674175,0
+KFRC.US,D,20140403,000000,18.2158,18.2158,17.7183,17.8947,121921.45045054,0
+KFRC.US,D,20140404,000000,18.0404,18.0621,17.2327,17.3854,160573.67778788,0
+KFRC.US,D,20140407,000000,17.5617,17.5617,16.8307,17.4021,170787.68391936,0
+KFRC.US,D,20140408,000000,17.4178,17.7095,17.1843,17.5784,196787.61823117,0
+KFRC.US,D,20140409,000000,17.7183,17.9547,17.4435,17.938,148207.64492228,0
+KFRC.US,D,20140410,000000,17.9203,17.9203,16.8396,17.2248,146347.96898978,0
+KFRC.US,D,20140411,000000,16.9893,17.5272,16.7963,17.2415,229563.39143462,0
+KFRC.US,D,20140414,000000,17.4514,17.6041,16.8899,17.1578,152296.49571711,0
+KFRC.US,D,20140415,000000,17.0327,17.3686,16.7391,17.2415,138064.6962773,0
+KFRC.US,D,20140416,000000,17.3519,17.4928,17.1076,17.3686,90863.238206586,0
+KFRC.US,D,20140417,000000,17.6602,17.9035,17.3686,17.8375,82789.077525831,0
+KFRC.US,D,20140421,000000,17.8227,17.8858,17.61,17.744,61247.492938662,0
+KFRC.US,D,20140422,000000,17.7893,18.1528,17.7272,17.9291,99795.164260142,0
+KFRC.US,D,20140423,000000,17.9803,18.0454,17.6504,17.8947,140299.96178133,0
+KFRC.US,D,20140424,000000,17.9715,18.2966,17.8129,18.1626,235386.04490016,0
+KFRC.US,D,20140425,000000,18.0217,18.1124,17.7715,17.9617,234792.20733437,0
+KFRC.US,D,20140428,000000,18.0484,18.2966,17.6435,17.744,296901.52607364,0
+KFRC.US,D,20140429,000000,17.6188,18.0217,17.4759,17.6267,187810.01236487,0
+KFRC.US,D,20140430,000000,18.1124,19.4463,17.8779,19.3812,1099921.1659486,0
+KFRC.US,D,20140501,000000,19.3448,19.9506,19.202,19.6965,458858.79463444,0
+KFRC.US,D,20140502,000000,19.8029,19.9063,19.1605,19.2374,198210.79817515,0
+KFRC.US,D,20140505,000000,19.1526,19.1891,18.4217,18.598,364013.29186278,0
+KFRC.US,D,20140506,000000,19.0601,19.0601,18.3311,18.399,296613.23569982,0
+KFRC.US,D,20140507,000000,18.465,19.0541,18.0317,19.0197,321907.67068135,0
+KFRC.US,D,20140508,000000,18.7419,19.3881,18.4749,18.6059,370484.59866939,0
+KFRC.US,D,20140509,000000,18.5142,18.6513,18.2877,18.4749,436607.65028918,0
+KFRC.US,D,20140512,000000,18.7103,19.0867,18.5665,18.733,380972.68367739,0
+KFRC.US,D,20140513,000000,18.7192,18.8867,18.2247,18.598,385017.88487337,0
+KFRC.US,D,20140514,000000,18.5823,18.5823,18.1626,18.2316,177665.03350599,0
+KFRC.US,D,20140515,000000,18.0809,18.2247,17.4365,18.0976,301284.75788399,0
+KFRC.US,D,20140516,000000,18.0621,18.0621,17.6504,17.9203,143515.82059911,0
+KFRC.US,D,20140519,000000,17.8858,18.2286,17.8297,17.8524,208907.99521486,0
+KFRC.US,D,20140520,000000,17.6789,17.9617,17.4662,17.737,259383.17319951,0
+KFRC.US,D,20140521,000000,17.804,17.9617,17.5174,17.804,232480.80880909,0
+KFRC.US,D,20140522,000000,17.8129,18.1725,17.6188,18.0317,193231.69858512,0
+KFRC.US,D,20140523,000000,17.9961,18.5142,17.7125,18.4493,226380.01603925,0
+KFRC.US,D,20140527,000000,18.598,19.0541,18.4405,18.8512,148980.14131127,0
+KFRC.US,D,20140528,000000,17.4021,19.1438,17.4021,18.8059,178616.18871819,0
+KFRC.US,D,20140529,000000,18.8344,19.27,18.4405,18.5566,197860.58627739,0
+KFRC.US,D,20140530,000000,18.6138,18.6945,18.207,18.465,225816.63168196,0
+KFRC.US,D,20140602,000000,18.4749,18.7005,18.1528,18.532,225201.47687023,0
+KFRC.US,D,20140603,000000,18.5222,18.5222,17.8375,18.2483,224514.24946504,0
+KFRC.US,D,20140604,000000,18.1271,18.5941,18.071,18.1803,90149.618020696,0
+KFRC.US,D,20140605,000000,18.2247,18.8344,17.9803,18.8059,102199.95262483,0
+KFRC.US,D,20140606,000000,18.9508,19.4974,18.8354,19.2453,179529.78497324,0
+KFRC.US,D,20140609,000000,19.1891,19.7477,19.1694,19.4206,197558.08440627,0
+KFRC.US,D,20140610,000000,19.4363,19.5812,18.9921,19.1793,148531.46403934,0
+KFRC.US,D,20140611,000000,19.0364,19.0364,18.5142,18.5469,144551.22968817,0
+KFRC.US,D,20140612,000000,18.5636,18.5951,18.2365,18.3626,124987.07343972,0
+KFRC.US,D,20140613,000000,18.4985,18.5951,18.2523,18.3537,90687.624704226,0
+KFRC.US,D,20140616,000000,18.3094,18.8404,18.202,18.7792,195498.4324046,0
+KFRC.US,D,20140617,000000,18.6916,18.9015,18.4463,18.5292,118126.98067122,0
+KFRC.US,D,20140618,000000,18.4985,18.7576,17.9134,18.2365,130313.33960667,0
+KFRC.US,D,20140619,000000,18.3626,18.4178,18.008,18.2286,70371.274205779,0
+KFRC.US,D,20140620,000000,18.3369,18.4897,18.0513,18.4463,244161.64448341,0
+KFRC.US,D,20140623,000000,18.269,18.4897,18.0158,18.0749,157846.08541307,0
+KFRC.US,D,20140624,000000,18.1016,18.396,17.9577,18.2602,169942.09982996,0
+KFRC.US,D,20140625,000000,18.1676,18.5142,18.1528,18.4276,131532.48305369,0
+KFRC.US,D,20140626,000000,18.4523,18.6828,18.1242,18.1676,115715.08655789,0
+KFRC.US,D,20140627,000000,18.0257,18.1676,17.8394,18.0345,287977.72087568,0
+KFRC.US,D,20140630,000000,17.8711,18.3005,17.7115,18.2286,98267.428300306,0
+KFRC.US,D,20140701,000000,18.3272,18.7321,18.1094,18.5636,182453.29298942,0
+KFRC.US,D,20140702,000000,18.5202,18.7172,18.3793,18.471,156196.53661924,0
+KFRC.US,D,20140703,000000,18.5951,18.8847,18.5142,18.8492,104847.35155058,0
+KFRC.US,D,20140707,000000,18.7409,18.8492,18.5508,18.6206,117293.57786523,0
+KFRC.US,D,20140708,000000,18.6483,18.6651,18.3459,18.5469,100832.6035631,0
+KFRC.US,D,20140709,000000,18.6306,18.7242,18.5419,18.6394,70940.749204761,0
+KFRC.US,D,20140710,000000,18.2759,18.5546,18.1853,18.3272,95517.5035726,0
+KFRC.US,D,20140711,000000,18.2917,18.4276,18.1753,18.3192,49281.412211386,0
+KFRC.US,D,20140714,000000,18.4798,18.8492,18.0582,18.7488,119654.71663107,0
+KFRC.US,D,20140715,000000,18.7409,18.7409,18.1479,18.3272,131542.63412319,0
+KFRC.US,D,20140716,000000,18.4178,18.5379,18.1242,18.3272,87853.446099666,0
+KFRC.US,D,20140717,000000,18.3369,18.3902,17.9833,18.0917,93950.178441712,0
+KFRC.US,D,20140718,000000,18.0444,18.7321,18.0444,18.6394,112809.85046683,0
+KFRC.US,D,20140721,000000,18.5379,18.5379,18.1163,18.3094,88272.685270041,0
+KFRC.US,D,20140722,000000,18.3793,18.7172,18.3369,18.6394,110423.33402724,0
+KFRC.US,D,20140723,000000,18.7665,19.1605,18.6651,18.8591,139454.37769194,0
+KFRC.US,D,20140724,000000,18.8049,19.0935,18.3863,18.5951,197854.49563568,0
+KFRC.US,D,20140725,000000,18.4463,18.4463,18.195,18.2602,124660.2090018,0
+KFRC.US,D,20140728,000000,18.3369,18.3369,17.807,18.1094,162901.31802436,0
+KFRC.US,D,20140729,000000,18.1094,18.5292,18.008,18.3537,275294.97464166,0
+KFRC.US,D,20140730,000000,18.4611,18.6009,18.1853,18.2847,108734.19606235,0
+KFRC.US,D,20140731,000000,17.999,17.999,16.4171,16.746,290778.40095089,0
+KFRC.US,D,20140801,000000,16.7687,16.7687,16.2407,16.4593,194298.57598964,0
+KFRC.US,D,20140804,000000,16.5342,16.9726,15.885,16.8465,345198.28454346,0
+KFRC.US,D,20140805,000000,15.752,16.1628,14.4793,15.558,1132971.0180285,0
+KFRC.US,D,20140806,000000,15.3461,15.6102,15.1638,15.298,402358.95690119,0
+KFRC.US,D,20140807,000000,15.4063,15.6249,15.1541,15.3374,367652.45027874,0
+KFRC.US,D,20140808,000000,15.3561,15.7609,15.3224,15.7264,238325.79462753,0
+KFRC.US,D,20140811,000000,15.7865,16.0368,15.5422,15.7865,264776.43642516,0
+KFRC.US,D,20140812,000000,15.7087,15.885,15.6426,15.752,181048.38497054,0
+KFRC.US,D,20140813,000000,15.7688,16.0161,15.6989,15.8613,219321.9774155,0
+KFRC.US,D,20140814,000000,15.8772,15.9215,15.7264,15.7944,142541.31792706,0
+KFRC.US,D,20140815,000000,16.0368,16.0545,15.3816,15.6753,307085.07899661,0
+KFRC.US,D,20140818,000000,15.7865,16.0052,15.5747,15.9885,394381.23138069,0
+KFRC.US,D,20140819,000000,16.0811,16.5264,15.6102,16.4593,192479.50433513,0
+KFRC.US,D,20140820,000000,16.3648,16.3648,16.1047,16.2141,155687.96803724,0
+KFRC.US,D,20140821,000000,16.2318,16.2909,15.9717,16.2141,136602.94226922,0
+KFRC.US,D,20140822,000000,16.2407,16.4771,16.0209,16.3648,217506.9661888,0
+KFRC.US,D,20140825,000000,16.4406,16.6357,16.3648,16.4101,135109.71994568,0
+KFRC.US,D,20140826,000000,16.4248,16.8101,14.5816,16.746,151371.73328561,0
+KFRC.US,D,20140827,000000,16.8958,16.939,16.7007,16.7943,223157.05147281,0
+KFRC.US,D,20140828,000000,16.6771,16.8376,16.6021,16.6101,220507.62233317,0
+KFRC.US,D,20140829,000000,16.6869,16.939,16.5184,16.8958,126702.60418531,0
+KFRC.US,D,20140902,000000,16.9795,17.275,16.7924,17.0966,173564.00142776,0
+KFRC.US,D,20140903,000000,17.1746,17.2514,16.9568,17.0396,110962.35581772,0
+KFRC.US,D,20140904,000000,17.1843,17.2179,16.8199,17.014,140256.31218248,0
+KFRC.US,D,20140905,000000,16.9568,17.275,16.8199,17.1163,139940.61392101,0
+KFRC.US,D,20140908,000000,17.0731,17.1332,16.5598,16.7362,180452.51719085,0
+KFRC.US,D,20140909,000000,16.7687,16.7687,16.0368,16.0811,253515.85502818,0
+KFRC.US,D,20140910,000000,16.1805,16.4358,16.0633,16.2151,253524.99099074,0
+KFRC.US,D,20140911,000000,16.1047,16.5441,16.0466,16.4031,168373.75959212,0
+KFRC.US,D,20140912,000000,16.3431,16.5411,16.1047,16.1727,126788.88827607,0
+KFRC.US,D,20140915,000000,16.1638,16.3342,15.9875,16.1992,116250.04792057,0
+KFRC.US,D,20140916,000000,16.0131,16.4515,16.0131,16.2575,132979.01045752,0
+KFRC.US,D,20140917,000000,16.3086,16.4051,16.0869,16.2081,162377.52283813,0
+KFRC.US,D,20140918,000000,16.2919,16.5785,16.1885,16.554,136993.758445,0
+KFRC.US,D,20140919,000000,16.6209,16.8682,16.6209,16.7214,436568.06111813,0
+KFRC.US,D,20140922,000000,16.6298,16.7243,16.3086,16.418,138329.63919127,0
+KFRC.US,D,20140923,000000,16.3254,16.6889,16.2919,16.3254,159482.43781656,0
+KFRC.US,D,20140924,000000,16.4031,16.6298,16.1805,16.5441,136248.66994365,0
+KFRC.US,D,20140925,000000,16.4702,16.6051,16.2239,16.4268,145395.79867062,0
+KFRC.US,D,20140926,000000,16.4515,16.6997,16.0643,16.6741,120828.18026533,0
+KFRC.US,D,20140929,000000,16.4268,16.8061,16.4268,16.554,146491.09906974,0
+KFRC.US,D,20140930,000000,16.5283,16.7982,16.5017,16.5618,311804.31120744,0
+KFRC.US,D,20141001,000000,16.5017,16.5017,16.1047,16.154,168759.50023314,0
+KFRC.US,D,20141002,000000,16.1313,16.6908,16.1313,16.5441,152067.0815464,0
+KFRC.US,D,20141003,000000,16.74,17.2799,16.5785,17.1815,174511.09621217,0
+KFRC.US,D,20141006,000000,17.1903,17.1903,16.815,16.8337,190288.90353691,0
+KFRC.US,D,20141007,000000,16.6554,16.9943,16.4358,16.6653,393253.44755919,0
+KFRC.US,D,20141008,000000,16.5874,17.6948,16.4111,17.6808,342782.33000233,0
+KFRC.US,D,20141009,000000,17.7035,17.7115,16.8839,16.9006,224112.26711283,0
+KFRC.US,D,20141010,000000,17.0534,17.2976,16.7214,16.815,232108.26455842,0
+KFRC.US,D,20141013,000000,16.8682,17.5961,16.6908,17.0692,254586.79286049,0
+KFRC.US,D,20141014,000000,17.2879,17.4011,16.9352,17.0022,334394.50127401,0
+KFRC.US,D,20141015,000000,16.6298,17.2622,15.7845,17.0947,353722.13760309,0
+KFRC.US,D,20141016,000000,16.7303,17.1815,16.6997,16.9006,403484.71050881,0
+KFRC.US,D,20141017,000000,17.1637,17.3676,16.952,17.1972,193426.59911954,0
+KFRC.US,D,20141020,000000,17.0692,17.2297,16.7303,16.7982,277052.12477221,0
+KFRC.US,D,20141021,000000,16.8416,17.2976,16.6465,17.2582,282440.31246312,0
+KFRC.US,D,20141022,000000,17.4996,17.4996,17.0445,17.1637,426908.30338139,0
+KFRC.US,D,20141023,000000,17.2976,17.5794,16.9352,17.4918,278401.20190883,0
+KFRC.US,D,20141024,000000,17.5449,17.6868,17.1815,17.215,239279.99516057,0
+KFRC.US,D,20141027,000000,17.0287,17.409,16.9006,17.3676,383643.43006299,0
+KFRC.US,D,20141028,000000,17.4021,18.3409,17.2485,18.0848,303964.64023213,0
+KFRC.US,D,20141029,000000,18.3863,19.8531,18.3863,19.0857,638128.71222847,0
+KFRC.US,D,20141030,000000,18.9715,19.5457,18.9715,19.5004,378867.35186297,0
+KFRC.US,D,20141031,000000,19.8856,20.0659,19.5083,19.593,402706.12347811,0
+KFRC.US,D,20141103,000000,19.593,19.7812,19.3517,19.5664,279669.07048946,0
+KFRC.US,D,20141104,000000,19.5497,19.8776,19.4147,19.455,300345.78395518,0
+KFRC.US,D,20141105,000000,19.6088,19.8245,19.3211,19.5083,171298.28271523,0
+KFRC.US,D,20141106,000000,19.5753,19.9131,19.5083,19.8442,214473.82662202,0
+KFRC.US,D,20141107,000000,19.8206,19.9328,19.5417,19.6413,308214.89303202,0
+KFRC.US,D,20141110,000000,19.5497,19.9131,19.5497,19.7812,351922.35298065,0
+KFRC.US,D,20141111,000000,19.8136,19.9635,19.7112,19.8275,314468.96695133,0
+KFRC.US,D,20141112,000000,19.7625,20.3121,19.5329,20.1674,284146.70724616,0
+KFRC.US,D,20141113,000000,20.4274,20.4274,19.9635,20.0502,215287.94239597,0
+KFRC.US,D,20141114,000000,20.0156,20.2285,19.6925,20.0747,326214.76947044,0
+KFRC.US,D,20141117,000000,20.0058,20.2747,19.7013,19.7989,192333.32893433,0
+KFRC.US,D,20141118,000000,19.8353,20.0255,19.6413,19.7535,233116.26575983,0
+KFRC.US,D,20141119,000000,19.6679,19.727,19.2374,19.3211,175090.72228065,0
+KFRC.US,D,20141120,000000,19.202,19.5852,19.0591,19.3733,171251.58779554,0
+KFRC.US,D,20141121,000000,19.7112,19.8136,19.2038,19.3733,171813.95704587,0
+KFRC.US,D,20141124,000000,19.3822,19.455,19.1517,19.3822,235100.79984719,0
+KFRC.US,D,20141125,000000,19.397,20.0255,19.397,19.6343,212225.36472765,0
+KFRC.US,D,20141126,000000,19.8856,20.2609,19.722,20.1496,207136.63358701,0
+KFRC.US,D,20141128,000000,20.1674,20.322,19.7191,19.7535,78944.867505963,0
+KFRC.US,D,20141201,000000,19.6343,19.7989,19.3644,19.5417,177337.15396113,0
+KFRC.US,D,20141202,000000,19.5753,19.9635,19.5417,19.7989,160017.39917924,0
+KFRC.US,D,20141203,000000,19.8206,20.2845,19.6295,19.8629,216768.98343611,0
+KFRC.US,D,20141204,000000,19.8136,20.0904,19.5417,19.7013,173332.55704315,0
+KFRC.US,D,20141205,000000,19.727,20.2107,19.727,20.1328,161325.87203787,0
+KFRC.US,D,20141208,000000,20.0589,20.3121,19.79,19.9043,230406.94531013,0
+KFRC.US,D,20141209,000000,19.6413,20.3958,19.4483,20.2609,211698.52422057,0
+KFRC.US,D,20141210,000000,20.2018,20.4126,19.7083,19.7595,154132.82418976,0
+KFRC.US,D,20141211,000000,19.9299,20.516,19.9122,19.9881,149372.98770094,0
+KFRC.US,D,20141212,000000,19.7162,20.0579,19.6313,19.9211,254469.04045428,0
+KFRC.US,D,20141215,000000,20.0579,20.0994,19.259,19.6049,200344.55298418,0
+KFRC.US,D,20141216,000000,19.6748,20.0699,19.5634,19.6393,172027.12950538,0
+KFRC.US,D,20141217,000000,19.6748,20.2372,19.5634,19.9969,257110.34873833,0
+KFRC.US,D,20141218,000000,20.322,20.4816,20.1398,20.1919,472335.3545034,0
+KFRC.US,D,20141219,000000,20.2934,20.526,19.9742,20.5072,690298.10371278,0
+KFRC.US,D,20141222,000000,20.5693,20.781,20.4727,20.6176,278210.36180223,0
+KFRC.US,D,20141223,000000,20.6589,20.9013,20.516,20.8185,170972.43338427,0
+KFRC.US,D,20141224,000000,20.8284,20.8649,19.1301,20.8037,180430.18483795,0
+KFRC.US,D,20141226,000000,20.8284,20.8736,20.711,20.8037,156212.77833044,0
+KFRC.US,D,20141229,000000,20.8185,21.0155,20.6943,20.721,132846.03144706,0
+KFRC.US,D,20141230,000000,20.6846,20.8836,20.5929,20.7722,117982.83548432,0
+KFRC.US,D,20141231,000000,20.8284,20.8471,20.4648,20.516,153529.85066143,0
+KFRC.US,D,20150102,000000,20.6176,20.7298,20.1063,20.5072,139778.196809,0
+KFRC.US,D,20150105,000000,20.3377,20.5604,20.2018,20.3654,197401.75793596,0
+KFRC.US,D,20150106,000000,20.3654,20.4038,19.4443,19.8689,272065.91943353,0
+KFRC.US,D,20150107,000000,19.9881,20.0462,19.7684,19.8935,200790.18493525,0
+KFRC.US,D,20150108,000000,20.0994,20.455,19.9635,20.0245,149743.50173771,0
+KFRC.US,D,20150109,000000,19.9635,20.1398,19.8186,19.9635,119845.55673767,0
+KFRC.US,D,20150112,000000,19.9467,20.1328,19.5901,20.0324,88869.568156675,0
+KFRC.US,D,20150113,000000,20.5693,20.6087,19.8511,20.1328,139561.97902864,0
+KFRC.US,D,20150114,000000,19.9023,20.0826,19.529,19.6393,120495.22518571,0
+KFRC.US,D,20150115,000000,19.6049,19.6482,19.1556,19.2984,122287.90405952,0
+KFRC.US,D,20150116,000000,19.2236,19.7162,19.2236,19.6146,134937.15176419,0
+KFRC.US,D,20150120,000000,19.5546,19.8689,19.2403,19.4108,137265.8071076,0
+KFRC.US,D,20150121,000000,19.3329,19.46,18.9921,19.2403,139713.2299642,0
+KFRC.US,D,20150122,000000,19.2492,20.1486,19.1911,20.0826,117896.55139356,0
+KFRC.US,D,20150123,000000,19.9565,20.2422,19.8186,20.0048,82018.611350737,0
+KFRC.US,D,20150126,000000,19.9712,20.0146,19.4964,19.8776,66850.883302979,0
+KFRC.US,D,20150127,000000,19.6049,20.0579,19.5389,19.6146,116630.71302684,0
+KFRC.US,D,20150128,000000,19.6482,19.7595,19.2984,19.5132,214925.54921481,0
+KFRC.US,D,20150129,000000,19.5634,20.0492,19.4266,19.9881,115186.21583691,0
+KFRC.US,D,20150130,000000,19.7782,20.1063,19.7595,19.8935,255456.7395167,0
+KFRC.US,D,20150202,000000,19.9023,20.1398,19.6984,20.1241,120253.6297316,0
+KFRC.US,D,20150203,000000,20.1752,20.7023,20.1752,20.5851,176476.34326747,0
+KFRC.US,D,20150204,000000,20.4126,20.8382,20.2934,20.4284,118547.23494855,0
+KFRC.US,D,20150205,000000,20.6688,21.0254,20.516,20.9988,100912.79701216,0
+KFRC.US,D,20150206,000000,21.0332,21.1711,20.5111,20.7298,106907.00355225,0
+KFRC.US,D,20150209,000000,20.6688,21.1613,20.4126,20.781,103527.7125155,0
+KFRC.US,D,20150210,000000,21.0077,21.2382,20.6688,20.781,115128.35474076,0
+KFRC.US,D,20150211,000000,19.5389,21.2441,19.0797,19.7507,295472.25548796,0
+KFRC.US,D,20150212,000000,19.9712,19.9881,19.4787,19.5389,274648.35151448,0
+KFRC.US,D,20150213,000000,19.5546,19.8049,19.5221,19.7595,132036.99120787,0
+KFRC.US,D,20150217,000000,19.7782,20.1141,19.7595,19.9388,105997.467725,0
+KFRC.US,D,20150218,000000,20.5514,20.6244,20.1328,20.2205,118727.92398566,0
+KFRC.US,D,20150219,000000,20.2452,20.455,20.0422,20.3467,101943.13056647,0
+KFRC.US,D,20150220,000000,20.4038,20.4727,19.9388,20.0422,219441.76003561,0
+KFRC.US,D,20150223,000000,20.0422,20.2747,19.7507,20.2609,402531.5250827,0
+KFRC.US,D,20150224,000000,20.1919,20.6411,20.1919,20.4983,157759.80132232,0
+KFRC.US,D,20150225,000000,20.5072,20.6943,19.9388,20.1752,542455.89729252,0
+KFRC.US,D,20150226,000000,20.3023,20.4727,20.1831,20.3023,167566.74956682,0
+KFRC.US,D,20150227,000000,20.2747,20.4451,20.0422,20.0659,131526.39241199,0
+KFRC.US,D,20150302,000000,20.0994,20.4983,20.0659,20.2678,117618.41208925,0
+KFRC.US,D,20150303,000000,20.1585,20.1919,19.8255,19.9565,347676.16060855,0
+KFRC.US,D,20150304,000000,20.0048,20.0048,19.6313,19.6659,122673.64470054,0
+KFRC.US,D,20150305,000000,19.5221,19.7083,18.8315,19.0285,334621.88523082,0
+KFRC.US,D,20150306,000000,18.8394,19.2324,18.6541,18.8315,150546.45133521,0
+KFRC.US,D,20150309,000000,18.8315,19.2827,18.8315,19.1723,81157.800657089,0
+KFRC.US,D,20150310,000000,19.0887,19.1556,18.8129,19.0374,99268.323753062,0
+KFRC.US,D,20150311,000000,19.0098,19.2502,18.9832,19.1388,92341.23392587,0
+KFRC.US,D,20150312,000000,19.0965,19.6502,19.0965,19.6502,79701.122183756,0
+KFRC.US,D,20150313,000000,19.6502,19.6502,19.0541,19.259,101943.13056647,0
+KFRC.US,D,20150316,000000,19.4196,19.5576,19.2068,19.4196,133070.37008303,0
+KFRC.US,D,20150317,000000,19.2917,19.4196,19.1311,19.2502,140444.10696824,0
+KFRC.US,D,20150318,000000,19.3615,19.4817,18.9508,19.3428,134007.31379792,0
+KFRC.US,D,20150319,000000,19.2413,19.6343,19.2413,19.6256,79701.122183756,0
+KFRC.US,D,20150320,000000,19.5497,19.9595,19.2917,19.6176,259007.583628,0
+KFRC.US,D,20150323,000000,19.5576,19.7545,19.2413,19.2747,131319.31059418,0
+KFRC.US,D,20150324,000000,19.2747,20.3191,19.0285,19.1054,165960.85037183,0
+KFRC.US,D,20150325,000000,19.1566,19.4718,18.5665,18.6355,127222.33894374,0
+KFRC.US,D,20150326,000000,18.532,19.0797,18.2336,19.0374,325482.87735945,0
+KFRC.US,D,20150327,000000,19.001,19.3428,18.867,19.0797,119614.11235306,0
+KFRC.US,D,20150330,000000,19.1566,19.4817,19.0197,19.0541,101353.35342848,0
+KFRC.US,D,20150331,000000,18.9281,19.2334,18.8119,19.0611,200162.84884012,0
+KFRC.US,D,20150401,000000,18.9832,19.454,18.867,19.2068,86493.20278659,0
+KFRC.US,D,20150402,000000,19.2068,19.5073,18.9015,19.0098,111768.35073608,0
+KFRC.US,D,20150406,000000,18.9359,19.2246,18.8306,18.9921,77594.775262387,0
+KFRC.US,D,20150407,000000,19.0285,19.3615,18.8571,18.9192,78994.607746516,0
+KFRC.US,D,20150408,000000,18.8758,19.0443,18.7458,18.9585,110717.71504276,0
+KFRC.US,D,20150409,000000,18.9585,18.9921,18.4473,18.8119,54894.953645203,0
+KFRC.US,D,20150410,000000,18.8838,19.1311,18.7862,18.8384,46465.505531927,0
+KFRC.US,D,20150413,000000,18.8758,18.9438,18.5005,18.7951,152385.82512872,0
+KFRC.US,D,20150414,000000,18.8306,18.9655,18.5399,18.8571,65542.410444355,0
+KFRC.US,D,20150415,000000,18.9743,19.1388,18.8029,19.1054,144641.57420672,0
+KFRC.US,D,20150416,000000,19.2502,19.2747,18.7291,19.001,124138.44402947,0
+KFRC.US,D,20150417,000000,18.8473,18.8473,18.4473,18.7862,121016.99015805,0
+KFRC.US,D,20150420,000000,18.7882,19.462,18.7882,19.2167,140905.98063052,0
+KFRC.US,D,20150421,000000,19.267,19.267,18.7635,18.9281,81275.553063294,0
+KFRC.US,D,20150422,000000,18.7556,19.0098,18.668,18.8119,88007.742356075,0
+KFRC.US,D,20150423,000000,18.7458,18.8207,18.6523,18.8207,106389.29900772,0
+KFRC.US,D,20150424,000000,18.7715,19.0098,18.6079,18.8571,94462.807451491,0
+KFRC.US,D,20150427,000000,18.8384,19.1832,18.668,19.0197,130966.05337555,0
+KFRC.US,D,20150428,000000,19.0965,19.2747,18.7232,19.1911,157205.55292759,0
+KFRC.US,D,20150429,000000,19.6777,20.4353,19.1566,19.7545,331688.22614515,0
+KFRC.US,D,20150430,000000,19.7545,19.8886,19.3526,19.4285,218977.85615943,0
+KFRC.US,D,20150501,000000,19.4718,19.7122,19.3428,19.4196,214883.92982985,0
+KFRC.US,D,20150504,000000,19.7023,19.7023,19.2837,19.5743,161164.47003281,0
+KFRC.US,D,20150505,000000,19.4994,19.7201,18.8473,18.9192,127222.33894374,0
+KFRC.US,D,20150506,000000,18.5606,19.1733,18.5606,18.8384,158198.32752475,0
+KFRC.US,D,20150507,000000,18.8384,18.8384,18.4631,18.5498,166525.24983606,0
+KFRC.US,D,20150508,000000,18.7862,19.0541,18.7862,18.8838,91761.607857387,0
+KFRC.US,D,20150511,000000,18.8384,19.0699,18.7782,18.867,143723.91752388,0
+KFRC.US,D,20150512,000000,18.8306,18.8306,18.3863,18.5498,109262.05167637,0
+KFRC.US,D,20150513,000000,18.5566,18.9104,18.4631,18.7951,100067.21292276,0
+KFRC.US,D,20150514,000000,18.8838,19.1311,18.6601,18.9508,94568.378574296,0
+KFRC.US,D,20150515,000000,18.9743,19.267,18.8473,19.2334,114381.23602552,0
+KFRC.US,D,20150518,000000,18.6019,19.33,18.6019,19.259,95056.645017275,0
+KFRC.US,D,20150519,000000,19.198,19.3871,19.0197,19.259,71917.282090716,0
+KFRC.US,D,20150520,000000,19.3103,19.5654,19.1388,19.5319,94448.595954189,0
+KFRC.US,D,20150521,000000,19.4994,19.4994,19.1468,19.1566,95267.787262886,0
+KFRC.US,D,20150522,000000,19.1388,19.2837,18.599,18.6443,184220.59418947,0
+KFRC.US,D,20150526,000000,18.5566,18.7715,18.209,18.6355,165805.53900848,0
+KFRC.US,D,20150527,000000,18.668,18.9921,18.4631,18.7782,180123.62253903,0
+KFRC.US,D,20150528,000000,18.7862,19.0797,18.532,19.0541,98630.836588426,0
+KFRC.US,D,20150529,000000,19.001,19.0098,18.4385,18.8029,136705.46807117,0
+KFRC.US,D,20150601,000000,18.9743,18.9743,18.5832,18.9359,81504.967234008,0
+KFRC.US,D,20150602,000000,18.8207,19.1054,18.7635,18.8473,65748.477155217,0
+KFRC.US,D,20150603,000000,18.8384,19.2747,18.8384,19.0965,71273.704284379,0
+KFRC.US,D,20150604,000000,18.9438,18.9438,18.6523,18.8119,234076.55693459,0
+KFRC.US,D,20150605,000000,18.7635,19.1133,18.7635,19.1054,87074.859068973,0
+KFRC.US,D,20150608,000000,19.1832,19.3261,18.9832,19.1832,114580.19698773,0
+KFRC.US,D,20150609,000000,19.1388,19.2917,18.9921,19.1311,153811.03528659,0
+KFRC.US,D,20150610,000000,19.2512,19.9299,19.2512,19.7762,191256.3004603,0
+KFRC.US,D,20150611,000000,19.7949,20.1072,19.729,19.8502,122190.45379231,0
+KFRC.US,D,20150612,000000,19.9211,19.9211,19.2246,19.2246,149303.96042834,0
+KFRC.US,D,20150615,000000,19.0611,19.1468,18.5725,18.6226,238635.40224729,0
+KFRC.US,D,20150616,000000,18.5636,18.9645,18.5546,18.9438,203812.15832557,0
+KFRC.US,D,20150617,000000,19.0098,19.0285,18.666,18.7212,68595.852150128,0
+KFRC.US,D,20150618,000000,18.7941,19.3201,18.7941,19.1911,101323.91532694,0
+KFRC.US,D,20150619,000000,19.1211,19.198,19.0187,19.0965,150005.39933083,0
+KFRC.US,D,20150622,000000,19.1388,19.3812,19.1388,19.268,70108.361505714,0
+KFRC.US,D,20150623,000000,19.2246,19.2512,18.6571,18.8187,137512.47809648,0
+KFRC.US,D,20150624,000000,18.7695,18.8551,18.1489,18.2129,190883.75620964,0
+KFRC.US,D,20150625,000000,18.3419,18.3419,17.4475,17.739,340424.23655734,0
+KFRC.US,D,20150626,000000,18.1409,19.3536,18.1242,19.1911,588610.78009773,0
+KFRC.US,D,20150629,000000,19.2167,19.8039,18.9822,18.9822,233393.3899572,0
+KFRC.US,D,20150630,000000,19.3881,19.9388,19.1468,19.6353,225791.25400822,0
+KFRC.US,D,20150701,000000,19.7487,19.9881,19.4137,19.5595,125083.50859998,0
+KFRC.US,D,20150702,000000,19.464,19.6196,19.198,19.3714,68831.356962542,0
+KFRC.US,D,20150706,000000,19.2423,19.4137,19.0611,19.2847,101204.13270683,0
+KFRC.US,D,20150707,000000,19.2246,19.3359,18.7941,19.1733,88398.558531848,0
+KFRC.US,D,20150708,000000,19.0611,19.3881,18.7537,18.8828,152216.30226806,0
+KFRC.US,D,20150709,000000,19.0965,19.455,18.7438,18.7782,91306.839943762,0
+KFRC.US,D,20150710,000000,18.9822,19.1733,18.9182,19.0443,141620.61592336,0
+KFRC.US,D,20150713,000000,19.2246,20.984,18.9733,20.3338,716134.60580564,0
+KFRC.US,D,20150714,000000,20.4688,21.2569,20.3417,21.1239,435871.69775039,0
+KFRC.US,D,20150715,000000,21.1653,21.1653,20.6836,20.7949,266303.15727805,0
+KFRC.US,D,20150716,000000,20.9583,21.51,20.8284,21.2402,144528.89733527,0
+KFRC.US,D,20150717,000000,21.183,21.3888,20.6491,20.8037,193098.71957467,0
+KFRC.US,D,20150720,000000,20.9583,21.1751,20.6323,20.6746,188904.29765703,0
+KFRC.US,D,20150721,000000,20.6933,20.8284,20.326,20.5751,89910.052780483,0
+KFRC.US,D,20150722,000000,20.451,20.6491,20.3604,20.5841,121474.80339252,0
+KFRC.US,D,20150723,000000,20.6392,20.6392,19.9112,20.0255,107728.22507484,0
+KFRC.US,D,20150724,000000,19.9712,20.1004,19.5949,19.6196,178656.7929962,0
+KFRC.US,D,20150727,000000,19.5674,19.9979,19.3714,19.525,139406.66766528,0
+KFRC.US,D,20150728,000000,19.653,19.8324,19.0364,19.6807,229317.73555272,0
+KFRC.US,D,20150729,000000,19.6876,20.2698,19.4925,20.0589,187160.34391683,0
+KFRC.US,D,20150730,000000,19.9388,20.2698,19.6453,20.2048,196823.14697443,0
+KFRC.US,D,20150731,000000,20.2698,20.3771,19.8925,20.0659,104118.50476043,0
+KFRC.US,D,20150803,000000,19.8826,20.0836,19.7053,19.9635,128050.66621499,0
+KFRC.US,D,20150804,000000,19.9388,20.1161,19.4837,19.9013,124383.08480443,0
+KFRC.US,D,20150805,000000,21.8953,24.4348,21.8509,23.7679,1288903.6268407,0
+KFRC.US,D,20150806,000000,23.8606,24.8752,23.7512,24.0379,749673.73943553,0
+KFRC.US,D,20150807,000000,23.8783,24.7215,23.8783,24.1718,385846.21214461,0
+KFRC.US,D,20150810,000000,24.4211,24.5964,23.8516,24.0063,248421.03324584,0
+KFRC.US,D,20150811,000000,23.9591,24.2743,23.7039,24.0753,352231.96060042,0
+KFRC.US,D,20150812,000000,24.024,24.2999,23.8093,24.1541,393531.5868635,0
+KFRC.US,D,20150813,000000,24.3157,24.3511,23.9394,24.0477,368724.403218,0
+KFRC.US,D,20150814,000000,23.9659,24.2585,23.897,24.0477,295470.22527405,0
+KFRC.US,D,20150817,000000,24.0379,24.951,23.9837,24.7698,185177.84004337,0
+KFRC.US,D,20150818,000000,24.6595,25.1815,24.1875,24.3068,209980.96326107,0
+KFRC.US,D,20150819,000000,24.2122,24.755,23.897,24.3423,470747.72723352,0
+KFRC.US,D,20150820,000000,24.1875,24.3668,23.6813,23.7265,243291.6978272,0
+KFRC.US,D,20150821,000000,23.2941,23.6813,23.1838,23.2537,330638.6055588,0
+KFRC.US,D,20150824,000000,22.77,23.0637,21.5514,22.0331,651716.93386195,0
+KFRC.US,D,20150825,000000,22.8911,23.04,22.2134,22.4518,438139.44667682,0
+KFRC.US,D,20150826,000000,22.9779,23.0557,22.171,22.8488,390153.3109337,0
+KFRC.US,D,20150827,000000,22.9513,23.2694,22.4932,22.7966,293951.62527677,0
+KFRC.US,D,20150828,000000,22.6429,23.1581,22.3868,22.8744,345547.48133429,0
+KFRC.US,D,20150831,000000,22.7109,23.1759,22.6429,23.0005,305604.03795647,0
+KFRC.US,D,20150901,000000,22.6685,22.9178,22.3149,22.444,357777.48986858,0
+KFRC.US,D,20150902,000000,22.6853,23.0005,22.5415,22.9937,341121.61503203,0
+KFRC.US,D,20150903,000000,22.9602,23.2941,22.77,23.0704,353818.57276335,0
+KFRC.US,D,20150904,000000,22.7365,23.244,22.7365,22.9325,147676.7439874,0
+KFRC.US,D,20150908,000000,23.1483,23.3542,22.8981,23.2005,211382.8259591,0
+KFRC.US,D,20150909,000000,23.433,23.433,22.7769,23.1926,373257.87085695,0
+KFRC.US,D,20150910,000000,23.0694,23.304,22.9238,23.2537,170969.38806342,0
+KFRC.US,D,20150911,000000,23.0872,23.3217,23.0193,23.2537,189179.3916405,0
+KFRC.US,D,20150914,000000,23.2607,23.2764,22.6478,22.8301,135360.45136235,0
+KFRC.US,D,20150915,000000,22.9503,23.3217,22.8814,23.1759,229581.66335973,0
+KFRC.US,D,20150916,000000,23.235,23.3306,23.0193,23.2852,135360.45136235,0
+KFRC.US,D,20150917,000000,23.3483,23.5108,22.9995,23.1217,169843.6344558,0
+KFRC.US,D,20150918,000000,22.8468,23.0694,22.4311,22.5188,273852.50766564,0
+KFRC.US,D,20150921,000000,22.5632,23.167,22.5632,22.7345,262601.06223119,0
+KFRC.US,D,20150922,000000,22.4823,22.5286,22.1316,22.2332,262834.53682971,0
+KFRC.US,D,20150923,000000,22.3109,22.768,22.0784,22.7415,233727.36014376,0
+KFRC.US,D,20150924,000000,22.5385,22.8222,22.4498,22.7277,147558.9915812,0
+KFRC.US,D,20150925,000000,22.9415,22.9415,22.2854,22.3031,199037.09523251,0
+KFRC.US,D,20150928,000000,22.2016,22.242,21.512,21.5179,246759.3031686,0
+KFRC.US,D,20150929,000000,21.5701,21.7357,21.2579,21.3978,288813.15389558,0
+KFRC.US,D,20150930,000000,21.5268,22.8222,21.3811,22.6558,435078.8992224,0
+KFRC.US,D,20151001,000000,22.6223,23.1838,22.4085,22.7415,241024.96400773,0
+KFRC.US,D,20151002,000000,22.4656,22.5188,21.8124,21.8824,149860.23903698,0
+KFRC.US,D,20151005,000000,22.1159,22.4823,21.8991,22.4823,150928.13154843,0
+KFRC.US,D,20151006,000000,22.4233,22.6745,21.9169,21.976,214580.41285178,0
+KFRC.US,D,20151007,000000,22.0529,22.375,21.8726,22.3296,124923.12170187,0
+KFRC.US,D,20151008,000000,22.242,22.4488,22.0864,22.4311,248682.93083896,0
+KFRC.US,D,20151009,000000,22.4578,23.0547,22.4578,22.968,243231.80651714,0
+KFRC.US,D,20151012,000000,22.9415,23.4213,22.9415,23.2764,88973.109065581,0
+KFRC.US,D,20151013,000000,23.2005,23.5789,23.0961,23.167,125967.66675347,0
+KFRC.US,D,20151014,000000,23.1483,23.2084,22.5089,22.8222,107873.3853687,0
+KFRC.US,D,20151015,000000,22.9415,23.2694,22.5966,23.244,103926.64954688,0
+KFRC.US,D,20151016,000000,23.304,23.304,22.8468,23.1581,101958.35717071,0
+KFRC.US,D,20151019,000000,23.0694,23.3699,22.9769,23.3483,177786.84634,0
+KFRC.US,D,20151020,000000,23.3394,24.1995,23.1217,24.0694,310157.80773443,0
+KFRC.US,D,20151021,000000,24.1235,24.1394,23.2764,23.3483,194050.88989382,0
+KFRC.US,D,20151022,000000,23.5108,23.8911,23.3552,23.6133,152062.00601164,0
+KFRC.US,D,20151023,000000,23.829,24.2545,23.6232,24.0694,141045.05028267,0
+KFRC.US,D,20151026,000000,23.9335,24.1915,23.7699,23.9935,93139.107988616,0
+KFRC.US,D,20151027,000000,23.9245,23.9629,23.4882,23.6833,138029.16753406,0
+KFRC.US,D,20151028,000000,23.701,24.4664,23.6133,24.4083,182104.0961986,0
+KFRC.US,D,20151029,000000,24.3994,24.5708,24.1738,24.4083,183726.23710479,0
+KFRC.US,D,20151030,000000,24.3384,24.3994,23.8359,24.2349,153801.89932404,0
+KFRC.US,D,20151102,000000,24.2073,24.8633,24.0418,24.6408,302995.21309483,0
+KFRC.US,D,20151103,000000,24.6663,24.8566,24.1324,24.5206,252860.09593844,0
+KFRC.US,D,20151104,000000,22.5562,23.167,19.7427,22.5484,1569651.7560181,0
+KFRC.US,D,20151105,000000,22.5562,23.6665,22.5562,23.633,248797.63792432,0
+KFRC.US,D,20151106,000000,23.6576,23.9432,23.364,23.7275,172942.75597433,0
+KFRC.US,D,20151109,000000,23.6833,23.6833,22.907,23.0547,119526.81315536,0
+KFRC.US,D,20151110,000000,23.039,23.4714,22.907,23.3483,107988.09245406,0
+KFRC.US,D,20151111,000000,23.4714,23.8626,23.3394,23.364,114133.5499297,0
+KFRC.US,D,20151112,000000,23.1296,23.235,22.3473,22.5286,176191.09821451,0
+KFRC.US,D,20151113,000000,22.4233,23.1217,22.3829,22.9995,161572.54302674,0
+KFRC.US,D,20151116,000000,23.0193,23.235,22.8222,23.1581,164124.52189918,0
+KFRC.US,D,20151117,000000,23.2261,23.8025,23.0961,23.3866,156236.12579028,0
+KFRC.US,D,20151118,000000,23.5601,23.5876,23.0872,23.5789,170158.31761032,0
+KFRC.US,D,20151119,000000,23.4793,24.0517,23.4153,23.9158,377085.83916562,0
+KFRC.US,D,20151120,000000,24.0792,24.4408,23.7442,24.225,222236.34946912,0
+KFRC.US,D,20151123,000000,24.1157,24.225,23.4429,23.4793,183842.97440404,0
+KFRC.US,D,20151124,000000,23.3483,23.364,22.9592,23.1838,167951.47510089,0
+KFRC.US,D,20151125,000000,23.2537,23.3306,22.9415,23.2005,126894.45939887,0
+KFRC.US,D,20151127,000000,23.235,23.5689,23.2173,23.5434,36766.158624129,0
+KFRC.US,D,20151130,000000,23.5434,23.6232,23.1483,23.2261,141158.74226108,0
+KFRC.US,D,20151201,000000,23.2694,23.4063,23.104,23.3699,180175.39299349,0
+KFRC.US,D,20151202,000000,23.3217,23.6133,23.1581,23.1759,118327.97184734,0
+KFRC.US,D,20151203,000000,23.2852,23.6497,22.8814,22.9592,120415.03173665,0
+KFRC.US,D,20151204,000000,22.907,23.2261,22.1316,22.4488,203794.90150741,0
+KFRC.US,D,20151207,000000,22.441,22.8045,22.2085,22.6745,162269.92150143,0
+KFRC.US,D,20151208,000000,22.4488,22.7947,22.3661,22.4006,130267.65979392,0
+KFRC.US,D,20151209,000000,22.2932,22.7522,21.8421,21.8795,299489.03368933,0
+KFRC.US,D,20151210,000000,21.784,21.8519,21.3603,21.5761,382497.37431638,0
+KFRC.US,D,20151211,000000,21.2195,21.3514,20.8579,20.9683,240260.58847434,0
+KFRC.US,D,20151214,000000,20.9337,21.1781,20.589,20.911,125666.17998931,0
+KFRC.US,D,20151215,000000,21.0125,21.2047,20.9337,21.0913,114531.47185413,0
+KFRC.US,D,20151216,000000,21.186,21.5072,21.1683,21.4638,125036.81368026,0
+KFRC.US,D,20151217,000000,21.4725,21.9326,21.4165,21.5229,158054.18233783,0
+KFRC.US,D,20151218,000000,21.3948,21.4638,20.8846,20.985,232870.60987792,0
+KFRC.US,D,20151221,000000,21.2195,21.515,21.0668,21.3357,134043.85764812,0
+KFRC.US,D,20151222,000000,21.3948,21.8795,21.2382,21.8017,126529.02089685,0
+KFRC.US,D,20151223,000000,21.9593,22.1573,21.4095,21.4903,152285.32954065,0
+KFRC.US,D,20151224,000000,21.4548,21.6548,21.4027,21.5494,58249.882115143,0
+KFRC.US,D,20151228,000000,21.5072,21.7484,21.1347,21.5406,113607.72452958,0
+KFRC.US,D,20151229,000000,21.6381,22.0085,21.5761,21.9671,72390.321929442,0
+KFRC.US,D,20151230,000000,21.974,22.1219,21.6548,21.983,115804.4159695,0
+KFRC.US,D,20151231,000000,21.8963,22.0844,21.6962,21.8963,155030.17873361,0
+KFRC.US,D,20160104,000000,21.5229,21.6548,20.6658,20.71,172250.45303439,0
+KFRC.US,D,20160105,000000,20.7949,20.8579,20.5298,20.6737,85891.244365205,0
+KFRC.US,D,20160106,000000,20.4392,20.7801,20.2589,20.3564,114812.65647929,0
+KFRC.US,D,20160107,000000,19.9486,20.5554,19.9486,20.1447,131195.46754627,0
+KFRC.US,D,20160108,000000,20.3467,20.5467,19.4186,19.4797,177700.56224924,0
+KFRC.US,D,20160111,000000,19.5497,20.0265,19.3773,19.8935,158924.12899404,0
+KFRC.US,D,20160112,000000,20.0353,20.1398,19.4443,19.7487,129208.903245,0
+KFRC.US,D,20160113,000000,19.7762,20.0372,18.9359,19.0384,163171.33647308,0
+KFRC.US,D,20160114,000000,19.0108,19.5497,18.6738,19.3064,306887.13314135,0
+KFRC.US,D,20160115,000000,18.8453,19.0551,18.6443,19.0463,194516.8239839,0
+KFRC.US,D,20160119,000000,19.264,19.3684,18.9595,19.201,109566.58376139,0
+KFRC.US,D,20160120,000000,19.0463,19.4747,18.5359,19.3161,143308.7387813,0
+KFRC.US,D,20160121,000000,19.3161,19.4009,19.0295,19.0907,91777.849568589,0
+KFRC.US,D,20160122,000000,19.3773,19.6343,19.0994,19.5319,262208.21584152,0
+KFRC.US,D,20160125,000000,19.453,19.5753,19.0019,19.0719,89170.039813891,0
+KFRC.US,D,20160126,000000,19.1074,19.4009,19.0817,19.264,83591.012016376,0
+KFRC.US,D,20160127,000000,19.1675,19.2551,18.5439,18.6651,180340.85542635,0
+KFRC.US,D,20160128,000000,18.8009,19.0019,18.7113,18.7615,103111.51866598,0
+KFRC.US,D,20160129,000000,18.8187,19.3241,18.8187,19.3161,99810.390864392,0
+KFRC.US,D,20160201,000000,19.1871,19.4108,17.5212,17.7105,570373.368633,0
+KFRC.US,D,20160202,000000,17.5922,18.7528,17.5922,18.4848,211336.13103939,0
+KFRC.US,D,20160203,000000,18.5536,18.5536,17.5844,17.6435,225069.51296673,0
+KFRC.US,D,20160204,000000,17.7025,17.9468,17.4021,17.411,171734.77870377,0
+KFRC.US,D,20160205,000000,17.2642,17.6858,17.1843,17.1943,243125.22028739,0
+KFRC.US,D,20160208,000000,16.95,17.2455,16.8564,17.1253,166685.63673418,0
+KFRC.US,D,20160209,000000,16.9333,17.4188,16.5864,16.6554,175899.76251984,0
+KFRC.US,D,20160210,000000,14.3866,14.8723,12.9129,13.3829,1201089.7699121,0
+KFRC.US,D,20160211,000000,13.0026,13.4607,12.8755,13.1897,254784.73871575,0
+KFRC.US,D,20160212,000000,13.3316,13.7877,13.3316,13.4942,348648.63306671,0
+KFRC.US,D,20160216,000000,13.6675,13.8577,13.441,13.6409,344850.1028596,0
+KFRC.US,D,20160217,000000,13.7001,13.8064,13.3926,13.5464,408935.83483062,0
+KFRC.US,D,20160218,000000,13.7001,14.2921,13.5365,13.8419,303730.15052667,0
+KFRC.US,D,20160219,000000,13.8064,14.0497,13.7552,13.8064,153178.62365671,0
+KFRC.US,D,20160222,000000,13.8852,14.165,13.8754,14.0074,155880.83835776,0
+KFRC.US,D,20160223,000000,14.0074,14.0822,13.9021,13.9778,143932.01444864,0
+KFRC.US,D,20160224,000000,13.7985,13.9778,13.7089,13.8577,159609.32618532,0
+KFRC.US,D,20160225,000000,13.9276,14.0074,13.6764,13.9178,399331.90797612,0
+KFRC.US,D,20160226,000000,14.0497,14.1,13.7001,13.9778,237919.7518475,0
+KFRC.US,D,20160229,000000,13.9778,14.1177,13.7365,13.8064,264277.00380574,0
+KFRC.US,D,20160301,000000,13.9611,14.1956,13.7552,14.1808,466672.07282904,0
+KFRC.US,D,20160302,000000,14.229,14.692,14.229,14.6753,377270.58863053,0
+KFRC.US,D,20160303,000000,14.6192,15.1581,14.5946,15.1412,339822.27813596,0
+KFRC.US,D,20160304,000000,15.0792,15.7205,15.0102,15.6161,446703.90401445,0
+KFRC.US,D,20160307,000000,15.6329,15.9176,15.5481,15.9008,218170.84613413,0
+KFRC.US,D,20160308,000000,15.7649,16.0378,15.6426,15.7205,244309.85009812,0
+KFRC.US,D,20160309,000000,15.7649,16.0102,15.6593,15.7915,151279.35855316,0
+KFRC.US,D,20160310,000000,15.8181,15.8339,15.3531,15.4338,328877.39500045,0
+KFRC.US,D,20160311,000000,15.5294,15.7826,15.4585,15.5471,155469.72004298,0
+KFRC.US,D,20160314,000000,15.4496,15.6663,15.295,15.424,168142.31520751,0
+KFRC.US,D,20160315,000000,15.4083,15.4673,15.1638,15.3531,144112.70348575,0
+KFRC.US,D,20160316,000000,15.2575,15.6416,15.2575,15.555,148262.46069758,0
+KFRC.US,D,20160317,000000,15.5826,16.0782,15.5195,16.0012,107701.83229414,0
+KFRC.US,D,20160318,000000,16.1027,16.2022,15.8722,16.1736,255979.51959598,0
+KFRC.US,D,20160321,000000,16.1835,16.1835,15.8919,15.9658,128935.83947544,0
+KFRC.US,D,20160322,000000,15.8603,16.1736,15.7915,16.0259,126784.82784827,0
+KFRC.US,D,20160323,000000,16.0525,16.1549,15.8506,15.8693,127129.96421129,0
+KFRC.US,D,20160324,000000,15.8693,16.1736,15.693,16.1549,148165.01043038,0
+KFRC.US,D,20160328,000000,16.2594,16.2594,16.0012,16.1204,93594.891009192,0
+KFRC.US,D,20160329,000000,16.0426,16.6357,15.9835,16.6268,86643.438615199,0
+KFRC.US,D,20160330,000000,16.7834,17.1066,16.6977,16.949,136901.38371255,0
+KFRC.US,D,20160331,000000,16.9066,17.1953,16.8583,17.0712,99055.151293549,0
+KFRC.US,D,20160401,000000,16.9066,17.211,16.7597,17.1853,161852.71254495,0
+KFRC.US,D,20160404,000000,17.1263,17.2958,17.0366,17.0779,102473.01639439,0
+KFRC.US,D,20160405,000000,17.0022,17.0022,16.6485,16.7747,172060.62803473,0
+KFRC.US,D,20160406,000000,16.7313,16.8317,16.6889,16.6889,106437.00903437,0
+KFRC.US,D,20160407,000000,16.5578,16.7914,16.2702,16.5834,109138.20862847,0
+KFRC.US,D,20160408,000000,16.6623,16.8731,16.5578,16.679,71804.605219259,0
+KFRC.US,D,20160411,000000,16.7313,16.941,16.3835,16.479,104809.79259343,0
+KFRC.US,D,20160412,000000,16.5667,16.8633,16.3658,16.6977,155317.45400048,0
+KFRC.US,D,20160413,000000,16.7657,17.1263,16.7657,17.1163,166024.80210968,0
+KFRC.US,D,20160414,000000,17.1676,17.1765,16.9677,17.0287,92277.282188017,0
+KFRC.US,D,20160415,000000,16.9677,17.0642,16.8456,16.9677,103685.05409277,0
+KFRC.US,D,20160418,000000,16.9943,17.0022,16.6889,16.9588,159966.64383174,0
+KFRC.US,D,20160419,000000,17.0642,17.1843,16.6446,16.8633,195731.90700311,0
+KFRC.US,D,20160420,000000,16.8268,17.7902,16.7914,17.742,357979.49615164,0
+KFRC.US,D,20160421,000000,17.6474,17.6474,16.6446,16.9323,463973.91855578,0
+KFRC.US,D,20160422,000000,16.9844,17.2572,16.9066,17.0712,123062.43066241,0
+KFRC.US,D,20160425,000000,17.1676,17.1676,16.9165,17.011,111477.0150414,0
+KFRC.US,D,20160426,000000,17.1163,17.3145,16.8179,17.2375,213878.97394929,0
+KFRC.US,D,20160427,000000,17.1853,17.3282,16.6101,16.679,137641.39667913,0
+KFRC.US,D,20160428,000000,16.6977,16.941,16.5224,16.8456,125510.86862594,0
+KFRC.US,D,20160429,000000,16.8731,16.8731,16.4613,16.5757,141097.83584408,0
+KFRC.US,D,20160502,000000,16.6011,16.6623,16.3658,16.6101,118122.92024342,0
+KFRC.US,D,20160503,000000,16.5667,16.8179,16.3737,16.7597,201378.94696629,0
+KFRC.US,D,20160504,000000,15.693,15.9757,14.3866,15.693,1360334.6727024,0
+KFRC.US,D,20160505,000000,15.1186,15.7737,15.1186,15.7383,198438.18213197,0
+KFRC.US,D,20160506,000000,15.693,15.9018,15.6319,15.7826,154767.26603355,0
+KFRC.US,D,20160509,000000,15.8339,15.8339,15.4673,15.7205,272178.59630499,0
+KFRC.US,D,20160510,000000,15.8339,15.9915,15.6416,15.9757,117835.64497656,0
+KFRC.US,D,20160511,000000,16.0012,16.0338,15.7826,15.8919,118123.93535038,0
+KFRC.US,D,20160512,000000,15.9835,15.9835,15.4338,15.6506,105498.03510557,0
+KFRC.US,D,20160513,000000,15.6506,15.8181,15.5007,15.7294,78486.039164537,0
+KFRC.US,D,20160516,000000,15.7737,16.1204,15.6663,15.8693,128288.20124131,0
+KFRC.US,D,20160517,000000,15.884,16.0426,15.5007,15.693,180487.03082716,0
+KFRC.US,D,20160518,000000,15.686,15.9283,15.486,15.6239,127104.58653754,0
+KFRC.US,D,20160519,000000,15.5007,15.5727,15.1984,15.4585,128744.99936883,0
+KFRC.US,D,20160520,000000,15.4773,15.686,15.2575,15.6506,202376.79709819,0
+KFRC.US,D,20160523,000000,15.6663,15.7737,14.8674,15.5727,119056.81863749,0
+KFRC.US,D,20160524,000000,15.7008,16.0012,15.4151,15.8919,105691.92053303,0
+KFRC.US,D,20160525,000000,15.957,15.957,15.681,15.8092,99691.623351236,0
+KFRC.US,D,20160526,000000,15.8003,15.9195,15.6161,15.8762,128636.38292517,0
+KFRC.US,D,20160527,000000,15.9383,16.3313,15.9383,16.2859,102590.76880061,0
+KFRC.US,D,20160531,000000,16.3658,16.3835,15.9244,16.2949,187031.42533417,0
+KFRC.US,D,20160601,000000,16.2181,16.9243,15.8339,16.8977,290602.78744853,0
+KFRC.US,D,20160602,000000,16.9165,17.0642,16.679,17.0642,109271.18763892,0
+KFRC.US,D,20160603,000000,16.9677,16.9677,16.5135,16.9066,167718.00050238,0
+KFRC.US,D,20160606,000000,16.9943,17.2375,16.741,17.2287,150765.71443642,0
+KFRC.US,D,20160607,000000,17.2799,17.4385,17.0829,17.2879,107266.35141256,0
+KFRC.US,D,20160608,000000,17.2475,17.2475,16.947,17.1155,108011.43991391,0
+KFRC.US,D,20160609,000000,17.0966,17.1578,16.8426,16.9746,81023.806539681,0
+KFRC.US,D,20160610,000000,16.877,16.877,16.3776,16.4298,89702.970962671,0
+KFRC.US,D,20160613,000000,16.4377,16.4377,16.1855,16.2121,183092.81036795,0
+KFRC.US,D,20160614,000000,16.1421,16.2052,15.7097,15.9018,142483.4568309,0
+KFRC.US,D,20160615,000000,16.0338,16.0613,15.7826,15.8092,57406.328239646,0
+KFRC.US,D,20160616,000000,15.7915,15.7915,15.3954,15.5451,104943.78671083,0
+KFRC.US,D,20160617,000000,15.5895,15.6309,15.2634,15.3402,259417.68683582,0
+KFRC.US,D,20160620,000000,15.5895,15.9392,15.499,15.554,91037.836601996,0
+KFRC.US,D,20160621,000000,15.6151,15.6151,15.3254,15.4388,87937.699976522,0
+KFRC.US,D,20160622,000000,15.4388,15.7639,15.4388,15.5451,233461.40212284,0
+KFRC.US,D,20160623,000000,15.7284,15.9767,15.4476,15.884,79214.885954678,0
+KFRC.US,D,20160624,000000,15.6998,15.6998,15.3344,15.3344,290461.68758247,0
+KFRC.US,D,20160627,000000,15.1235,15.1235,14.0192,14.0961,168246.87122336,0
+KFRC.US,D,20160628,000000,14.2714,14.3079,13.8438,14.0617,204769.40417947,0
+KFRC.US,D,20160629,000000,14.1138,14.9935,14.1138,14.6043,295007.33650482,0
+KFRC.US,D,20160630,000000,14.6694,15.0172,14.4743,14.8162,133387.08345144,0
+KFRC.US,D,20160701,000000,14.7609,15.2447,14.7609,14.9669,139805.60469666,0
+KFRC.US,D,20160705,000000,14.9758,15.2831,14.7876,15.025,142435.74680426,0
+KFRC.US,D,20160706,000000,14.9482,15.0704,14.8516,15.0614,104809.79259343,0
+KFRC.US,D,20160707,000000,15.1591,15.2634,14.8162,14.9935,139561.97902864,0
+KFRC.US,D,20160708,000000,15.2102,15.7195,15.2102,15.5609,191623.76917624,0
+KFRC.US,D,20160711,000000,15.6407,15.9293,15.6407,15.8603,135633.51513191,0
+KFRC.US,D,20160712,000000,16.018,16.352,16.018,16.1855,85098.445837211,0
+KFRC.US,D,20160713,000000,16.2623,16.2623,15.9925,16.1047,54568.089207285,0
+KFRC.US,D,20160714,000000,16.3431,16.4061,15.9767,15.9925,144414.19024991,0
+KFRC.US,D,20160715,000000,16.1323,16.2545,15.9668,16.2378,84091.459742754,0
+KFRC.US,D,20160718,000000,16.2032,16.3608,15.9195,16.2623,62342.793337774,0
+KFRC.US,D,20160719,000000,16.2288,16.4131,16.1756,16.4061,115018.72319016,0
+KFRC.US,D,20160720,000000,16.4918,16.5974,16.3697,16.5273,95678.905577659,0
+KFRC.US,D,20160721,000000,16.6141,17.0012,16.4564,16.877,147877.73516352,0
+KFRC.US,D,20160722,000000,16.877,16.9657,16.4131,16.939,74153.562701692,0
+KFRC.US,D,20160725,000000,16.8859,17.009,16.5884,16.9303,91094.6825912,0
+KFRC.US,D,20160726,000000,16.9303,17.2475,16.9136,17.1943,123050.24937901,0
+KFRC.US,D,20160727,000000,17.1843,17.2375,16.4928,17.0692,403480.65008101,0
+KFRC.US,D,20160728,000000,17.0966,17.0966,15.7826,15.8506,234494.78099801,0
+KFRC.US,D,20160729,000000,15.958,15.958,15.3599,15.6593,516423.4795583,0
+KFRC.US,D,20160801,000000,15.7284,16.3165,15.4476,16.2378,249273.7230839,0
+KFRC.US,D,20160802,000000,16.2889,16.2889,15.483,15.7639,172889.97041293,0
+KFRC.US,D,20160803,000000,17.1253,17.1756,14.227,14.5532,716358.9444416,0
+KFRC.US,D,20160804,000000,14.5432,14.7758,14.3689,14.5177,257811.78764083,0
+KFRC.US,D,20160805,000000,14.6043,15.291,14.6043,15.1678,194923.88187087,0
+KFRC.US,D,20160808,000000,15.2358,15.2831,15.025,15.2102,200378.05151353,0
+KFRC.US,D,20160809,000000,15.2358,15.2634,15.093,15.1945,99924.0828428,0
+KFRC.US,D,20160810,000000,15.1591,15.3157,15.1097,15.291,104456.5353748,0
+KFRC.US,D,20160811,000000,15.3501,15.6496,15.3157,15.6072,213595.75911022,0
+KFRC.US,D,20160812,000000,15.5609,15.6181,15.3157,15.554,164546.8063904,0
+KFRC.US,D,20160815,000000,15.5176,16.0269,15.0516,16.018,170960.25210087,0
+KFRC.US,D,20160816,000000,15.9925,16.2288,15.0714,15.8259,228198.0725868,0
+KFRC.US,D,20160817,000000,15.9018,16.1421,15.6998,16.0959,383234.34196212,0
+KFRC.US,D,20160818,000000,16.2121,16.3874,16.0959,16.2978,210737.21793887,0
+KFRC.US,D,20160819,000000,16.2288,16.4475,15.5609,16.2545,174563.88177358,0
+KFRC.US,D,20160822,000000,16.2378,16.7707,16.1126,16.7637,188466.78656155,0
+KFRC.US,D,20160823,000000,16.7707,17.3509,16.6583,17.2879,290987.5129826,0
+KFRC.US,D,20160824,000000,17.2799,17.4652,17.2799,17.4149,211371.65978265,0
+KFRC.US,D,20160825,000000,17.4149,17.5716,17.3322,17.4051,176237.79313421,0
+KFRC.US,D,20160826,000000,17.4051,17.5449,17.1578,17.2198,85646.603590242,0
+KFRC.US,D,20160829,000000,17.2375,17.2879,17.0966,17.1056,109725.95555256,0
+KFRC.US,D,20160830,000000,17.1056,17.1666,17.0347,17.1155,65669.298813113,0
+KFRC.US,D,20160831,000000,17.1666,17.1756,16.7194,16.9746,205842.37222569,0
+KFRC.US,D,20160901,000000,17.0622,17.1332,16.8337,16.9923,75984.815639597,0
+KFRC.US,D,20160902,000000,17.142,17.3243,17.0919,17.1155,43742.988691873,0
+KFRC.US,D,20160906,000000,17.1843,17.1943,16.9303,16.9303,39166.886561015,0
+KFRC.US,D,20160907,000000,16.9824,17.1163,16.7263,17.0445,111951.06998708,0
+KFRC.US,D,20160908,000000,17.0357,17.0357,16.8051,16.9136,116460.17505924,0
+KFRC.US,D,20160909,000000,16.8051,16.8051,16.3737,16.4445,247630.26493174,0
+KFRC.US,D,20160912,000000,16.3934,16.5864,16.1461,16.5411,106584.19954213,0
+KFRC.US,D,20160913,000000,16.3835,16.6751,15.9323,16.0209,88757.906392168,0
+KFRC.US,D,20160914,000000,16.1166,16.284,15.8476,15.9323,102748.11037786,0
+KFRC.US,D,20160915,000000,15.8791,16.3481,15.8446,16.3481,94079.09702437,0
+KFRC.US,D,20160916,000000,16.3204,16.4623,16.0042,16.4022,225258.32285944,0
+KFRC.US,D,20160919,000000,16.4712,16.8701,16.3126,16.6131,108200.24980662,0
+KFRC.US,D,20160920,000000,16.746,16.7972,16.4712,16.48,127882.15846128,0
+KFRC.US,D,20160921,000000,16.5057,17.0277,16.5057,17.0189,173555.88057216,0
+KFRC.US,D,20160922,000000,17.1509,17.6808,16.9824,17.6188,142041.88530763,0
+KFRC.US,D,20160923,000000,17.6355,17.6878,17.5025,17.6277,104407.8102412,0
+KFRC.US,D,20160926,000000,17.5854,17.7223,17.2307,17.2819,65328.222877893,0
+KFRC.US,D,20160927,000000,17.2495,17.2592,17.0879,17.1686,49227.611543033,0
+KFRC.US,D,20160928,000000,17.2495,17.6188,17.2031,17.5754,66279.378090097,0
+KFRC.US,D,20160929,000000,17.609,17.609,17.2031,17.3085,103959.13296927,0
+KFRC.US,D,20160930,000000,17.3352,18.138,17.2395,18.0867,189366.1713193,0
+KFRC.US,D,20161003,000000,17.8917,18.1557,17.8484,18.0966,93523.833522687,0
+KFRC.US,D,20161004,000000,18.202,18.3863,17.937,18.0867,71728.472198005,0
+KFRC.US,D,20161005,000000,18.2197,18.3064,18.0167,18.0167,82980.932739391,0
+KFRC.US,D,20161006,000000,18.0464,18.0464,17.7981,17.8996,42826.347115971,0
+KFRC.US,D,20161007,000000,17.9094,18.0365,17.6544,17.6631,105897.98724388,0
+KFRC.US,D,20161010,000000,17.6878,18.202,17.6731,17.9813,116794.1452458,0
+KFRC.US,D,20161011,000000,18.007,18.1054,17.4671,17.5025,68943.018727048,0
+KFRC.US,D,20161012,000000,17.4671,17.6277,17.3636,17.5212,41974.672384873,0
+KFRC.US,D,20161013,000000,17.4425,17.4602,17.1066,17.2031,44157.152327497,0
+KFRC.US,D,20161014,000000,17.212,17.4425,17.1342,17.3006,40918.961156813,0
+KFRC.US,D,20161017,000000,17.212,17.4356,16.947,17.3439,40830.646852158,0
+KFRC.US,D,20161018,000000,17.5212,17.8327,17.3439,17.5666,58295.561927895,0
+KFRC.US,D,20161019,000000,17.5666,18.268,17.3439,17.3439,33808.136971661,0
+KFRC.US,D,20161020,000000,17.1686,17.3439,16.9263,17.1263,37317.36169801,0
+KFRC.US,D,20161021,000000,17.0357,17.4356,16.814,17.212,69595.732495935,0
+KFRC.US,D,20161024,000000,17.4356,17.6957,17.0779,17.2592,48317.060608831,0
+KFRC.US,D,20161025,000000,17.212,17.212,16.7263,16.8613,73993.175803583,0
+KFRC.US,D,20161026,000000,16.7263,17.1686,16.7263,16.9036,44253.587487752,0
+KFRC.US,D,20161027,000000,16.814,17.0779,16.0643,16.1076,111123.75782278,0
+KFRC.US,D,20161028,000000,16.0209,16.1076,15.758,15.8012,305450.75680702,0
+KFRC.US,D,20161031,000000,15.9323,16.0358,15.3147,15.3147,261282.43830307,0
+KFRC.US,D,20161101,000000,15.359,15.623,14.8743,15.2713,360591.36633414,0
+KFRC.US,D,20161102,000000,14.4773,15.1826,14.0784,14.7836,561663.75100151,0
+KFRC.US,D,20161103,000000,14.8743,15.2713,14.3443,14.4773,353691.6843946,0
+KFRC.US,D,20161104,000000,14.5639,15.095,14.4773,14.5639,230764.26295655,0
+KFRC.US,D,20161107,000000,14.9176,15.095,14.5639,14.698,235098.76963329,0
+KFRC.US,D,20161108,000000,14.6083,14.7836,14.431,14.6536,216239.09760817,0
+KFRC.US,D,20161109,000000,14.431,15.5806,14.3886,15.5363,216451.25496074,0
+KFRC.US,D,20161110,000000,15.7107,16.2407,15.6663,16.154,218284.53811254,0
+KFRC.US,D,20161111,000000,16.154,17.3439,16.154,17.0779,176210.38524657,0
+KFRC.US,D,20161114,000000,17.212,17.609,16.947,17.0779,204523.74829756,0
+KFRC.US,D,20161115,000000,16.947,17.3439,16.3304,17.1263,157834.91923662,0
+KFRC.US,D,20161116,000000,17.0779,17.4356,16.9036,17.1263,104121.55008129,0
+KFRC.US,D,20161117,000000,17.1263,17.5212,17.0357,17.1263,142516.95536026,0
+KFRC.US,D,20161118,000000,17.1263,17.2592,16.8613,17.1686,300682.79946259,0
+KFRC.US,D,20161121,000000,17.1686,17.3439,17.1686,17.2592,252101.81104676,0
+KFRC.US,D,20161122,000000,17.212,18.404,17.212,18.2296,228586.85854868,0
+KFRC.US,D,20161123,000000,18.1843,18.6473,18.007,18.5369,198799.56020619,0
+KFRC.US,D,20161125,000000,18.5813,18.9763,18.1567,18.799,77721.663631144,0
+KFRC.US,D,20161128,000000,18.7172,19.065,18.4945,18.8444,203149.29348719,0
+KFRC.US,D,20161129,000000,19.0227,19.7742,18.9763,19.5969,256298.26317829,0
+KFRC.US,D,20161130,000000,19.8176,20.0806,19.5083,19.5083,216835.98049481,0
+KFRC.US,D,20161201,000000,19.5969,19.9033,19.198,19.4196,117994.00166078,0
+KFRC.US,D,20161202,000000,19.4196,19.5516,19.2433,19.2867,110940.02346482,0
+KFRC.US,D,20161205,000000,19.462,20.1703,19.3763,19.6826,181375.24940845,0
+KFRC.US,D,20161206,000000,19.8176,20.3467,19.6826,20.2145,186262.98937298,0
+KFRC.US,D,20161207,000000,20.1861,20.8067,20.1418,20.587,115220.72947322,0
+KFRC.US,D,20161208,000000,20.6294,21.5179,20.452,21.1633,136504.47689507,0
+KFRC.US,D,20161209,000000,21.3446,21.3446,20.9003,21.1209,149676.50467901,0
+KFRC.US,D,20161212,000000,20.985,21.2115,20.6993,20.8539,126462.02383815,0
+KFRC.US,D,20161213,000000,21.0302,21.2489,20.5447,20.7643,139278.76418957,0
+KFRC.US,D,20161214,000000,20.6294,20.721,20.2737,20.322,80488.845177,0
+KFRC.US,D,20161215,000000,20.322,20.6746,19.9211,20.2323,161592.84516574,0
+KFRC.US,D,20161216,000000,20.322,20.721,20.2737,20.4078,302343.5144329,0
+KFRC.US,D,20161219,000000,19.9654,21.1633,19.9654,20.322,175689.63538118,0
+KFRC.US,D,20161220,000000,20.4078,21.0302,20.322,20.9003,124161.79148932,0
+KFRC.US,D,20161221,000000,20.8067,20.9623,20.587,20.587,97523.354905914,0
+KFRC.US,D,20161222,000000,20.6746,20.721,20.2323,20.3674,111596.7976615,0
+KFRC.US,D,20161223,000000,20.3674,20.721,20.2737,20.4964,116681.46837435,0
+KFRC.US,D,20161227,000000,20.5447,20.8067,20.4078,20.4964,96818.870682574,0
+KFRC.US,D,20161228,000000,20.452,20.5447,20.2323,20.3674,126434.6159505,0
+KFRC.US,D,20161229,000000,20.3674,20.5447,20.2737,20.452,80415.757476597,0
+KFRC.US,D,20161230,000000,20.4964,20.7643,20.3674,20.4964,97563.959183916,0
+KFRC.US,D,20170103,000000,20.7643,20.9387,20.4078,20.9387,96168.187127587,0
+KFRC.US,D,20170104,000000,21.0746,21.784,21.0746,21.7415,143465.06525161,0
+KFRC.US,D,20170105,000000,21.5632,21.7415,20.9387,21.0302,117663.07679505,0
+KFRC.US,D,20170106,000000,21.1633,21.1633,20.0974,20.0974,106049.23817944,0
+KFRC.US,D,20170109,000000,20.055,20.1861,18.8808,19.6984,98233.929770953,0
+KFRC.US,D,20170110,000000,19.79,20.322,19.6984,20.055,94645.526702501,0
+KFRC.US,D,20170111,000000,20.0107,20.1418,19.8758,20.1418,60574.477030774,0
+KFRC.US,D,20170112,000000,20.0107,20.0334,19.6098,19.9211,83838.698112189,0
+KFRC.US,D,20170113,000000,19.9654,20.2323,19.9654,20.0974,48609.411410448,0
+KFRC.US,D,20170117,000000,19.6984,19.9654,19.653,19.9211,85169.503323716,0
+KFRC.US,D,20170118,000000,20.0107,20.0107,19.5664,19.653,52617.053649275,0
+KFRC.US,D,20170119,000000,19.653,19.79,19.3438,19.653,62552.920476437,0
+KFRC.US,D,20170120,000000,19.653,20.3674,19.6098,19.9211,93087.337534163,0
+KFRC.US,D,20170123,000000,19.8758,20.055,19.653,19.79,38615.683487132,0
+KFRC.US,D,20170124,000000,19.8314,20.3674,19.79,20.3674,71473.680353541,0
+KFRC.US,D,20170125,000000,20.587,20.8067,20.1418,20.452,94619.133921799,0
+KFRC.US,D,20170126,000000,20.4078,20.4964,20.1418,20.3674,91921.994755497,0
+KFRC.US,D,20170127,000000,20.2323,20.2323,19.79,20.055,93044.70304226,0
+KFRC.US,D,20170130,000000,19.8314,20.3674,19.6098,20.2323,123326.35846942,0
+KFRC.US,D,20170131,000000,20.1418,20.4964,19.79,20.4078,116284.56155688,0
+KFRC.US,D,20170201,000000,20.587,20.8539,20.322,20.6746,122314.29684021,0
+KFRC.US,D,20170202,000000,20.6294,20.6294,20.055,20.2737,128635.36781822,0
+KFRC.US,D,20170203,000000,20.4964,20.587,20.3674,20.3674,46729.433338942,0
+KFRC.US,D,20170206,000000,20.2737,20.3674,19.6098,19.6984,139872.60175535,0
+KFRC.US,D,20170207,000000,19.7437,19.8541,18.9024,18.9458,218493.65014426,0
+KFRC.US,D,20170208,000000,21.6518,23.9148,20.8539,21.4745,1031234.9692799,0
+KFRC.US,D,20170209,000000,21.4745,22.0066,21.2076,21.6518,351855.35592194,0
+KFRC.US,D,20170210,000000,21.6962,21.8736,21.5632,21.6075,165379.19408945,0
+KFRC.US,D,20170213,000000,21.6962,21.9633,21.6518,21.8263,200932.29990826,0
+KFRC.US,D,20170214,000000,21.784,22.0942,21.784,21.9179,143919.83316523,0
+KFRC.US,D,20170215,000000,21.9633,22.5169,21.8311,22.4075,154974.34785136,0
+KFRC.US,D,20170216,000000,22.3159,22.4922,22.0066,22.4478,121605.75218908,0
+KFRC.US,D,20170217,000000,22.3642,22.7168,22.1632,22.3642,108912.85488556,0
+KFRC.US,D,20170221,000000,22.5415,22.5415,21.8736,22.4922,163579.409467,0
+KFRC.US,D,20170222,000000,22.4075,22.6261,22.2272,22.3642,71807.65054011,0
+KFRC.US,D,20170223,000000,22.4922,22.7602,22.1859,22.6261,139812.71044531,0
+KFRC.US,D,20170224,000000,22.0489,22.1416,21.4745,22.1416,164993.45344843,0
+KFRC.US,D,20170227,000000,22.5839,22.8498,22.4075,22.5839,371991.01738328,0
+KFRC.US,D,20170228,000000,22.5415,22.8498,22.4075,22.8498,247065.86546752,0
+KFRC.US,D,20170301,000000,23.0281,23.6497,22.9375,23.2044,253996.00061557,0
+KFRC.US,D,20170302,000000,23.1138,23.1138,22.4478,22.6261,100757.4856488,0
+KFRC.US,D,20170303,000000,22.6715,22.8498,22.2272,22.4478,127764.40605508,0
+KFRC.US,D,20170306,000000,22.4478,22.5839,21.8608,21.9179,184524.11116753,0
+KFRC.US,D,20170307,000000,21.8736,22.1416,21.6962,21.9179,100313.88391162,0
+KFRC.US,D,20170308,000000,21.98,22.2902,21.8017,21.98,93876.075634357,0
+KFRC.US,D,20170309,000000,22.0243,22.0676,21.8923,22.0243,100301.70262822,0
+KFRC.US,D,20170310,000000,22.1593,22.2902,21.8017,21.98,108313.94178502,0
+KFRC.US,D,20170313,000000,21.6913,21.9356,21.4441,21.5781,214962.09306501,0
+KFRC.US,D,20170314,000000,21.4441,21.98,21.2648,21.846,101112.77308131,0
+KFRC.US,D,20170315,000000,21.9356,22.2469,21.7357,22.1149,112535.77159032,0
+KFRC.US,D,20170316,000000,22.2026,22.3366,21.98,22.1149,82372.883676308,0
+KFRC.US,D,20170317,000000,22.0676,22.3839,21.98,22.2902,147174.26604711,0
+KFRC.US,D,20170320,000000,22.2902,22.3839,21.6676,22.1149,74068.293717887,0
+KFRC.US,D,20170321,000000,22.1149,22.1149,21.1347,21.1791,175413.52629078,0
+KFRC.US,D,20170322,000000,21.1347,21.4441,20.5968,20.7771,111250.64619153,0
+KFRC.US,D,20170323,000000,20.6875,21.0885,20.5564,20.911,142953.45134878,0
+KFRC.US,D,20170324,000000,20.911,21.2648,20.7771,21.0442,122173.19697416,0
+KFRC.US,D,20170327,000000,20.6875,20.9525,20.5968,20.8195,106385.23857992,0
+KFRC.US,D,20170328,000000,20.7317,21.0885,20.5968,20.7771,143365.5847705,0
+KFRC.US,D,20170329,000000,20.6875,21.0885,20.6411,20.9525,107934.2917857,0
+KFRC.US,D,20170330,000000,20.9525,21.3574,20.8195,21.1347,134651.90671121,0
+KFRC.US,D,20170331,000000,21.1347,21.4008,20.9013,21.1791,155954.94116511,0
+KFRC.US,D,20170403,000000,21.1791,21.6686,20.3318,20.5082,172157.06319498,0
+KFRC.US,D,20170404,000000,20.4185,20.4638,19.8393,20.0629,97667.500092822,0
+KFRC.US,D,20170405,000000,20.2422,20.7317,19.7063,19.8816,107496.78069022,0
+KFRC.US,D,20170406,000000,19.8393,19.8816,19.4363,19.7063,239933.72403642,0
+KFRC.US,D,20170407,000000,19.6166,19.929,19.528,19.7063,120463.75687026,0
+KFRC.US,D,20170410,000000,19.661,20.1968,19.661,19.8816,100750.37990015,0
+KFRC.US,D,20170411,000000,19.7979,20.1742,19.5723,20.0629,202876.22971763,0
+KFRC.US,D,20170412,000000,20.0205,20.0353,19.4847,19.661,72874.52794462,0
+KFRC.US,D,20170413,000000,19.5723,19.661,19.0374,19.0374,143461.00482381,0
+KFRC.US,D,20170417,000000,19.1281,19.261,18.7478,19.1714,263648.65260366,0
+KFRC.US,D,20170418,000000,19.0817,19.528,19.0374,19.4363,122473.66863138,0
+KFRC.US,D,20170419,000000,19.4847,19.929,19.4847,19.8816,141167.87822363,0
+KFRC.US,D,20170420,000000,20.0205,20.4638,19.8816,20.4185,265024.12252098,0
+KFRC.US,D,20170421,000000,20.3318,20.4185,20.1063,20.1968,115033.9497944,0
+KFRC.US,D,20170424,000000,20.4185,20.7317,20.1515,20.3318,165804.52390152,0
+KFRC.US,D,20170425,000000,20.5082,20.6875,20.1515,20.1968,122672.62959358,0
+KFRC.US,D,20170426,000000,20.1515,20.3535,20.0205,20.3318,156561.97512125,0
+KFRC.US,D,20170427,000000,20.3318,20.4638,20.1515,20.4638,137723.62034209,0
+KFRC.US,D,20170428,000000,20.4638,20.5968,20.1063,20.2422,247425.21332784,0
+KFRC.US,D,20170501,000000,20.2845,20.3771,19.6826,20.0205,240712.3110671,0
+KFRC.US,D,20170502,000000,20.0205,20.0205,19.3497,19.7979,226585.06764316,0
+KFRC.US,D,20170503,000000,19.4363,19.528,17.7922,18.4572,358867.71473294,0
+KFRC.US,D,20170504,000000,18.5478,18.8591,18.4572,18.6818,148977.09599041,0
+KFRC.US,D,20170505,000000,18.6818,18.6818,18.0562,18.5478,233273.60733709,0
+KFRC.US,D,20170508,000000,18.5035,18.6818,18.2355,18.2799,113755.93014429,0
+KFRC.US,D,20170509,000000,18.2799,18.7695,18.013,18.6355,168048.9253681,0
+KFRC.US,D,20170510,000000,18.5478,18.6355,18.2355,18.3696,77779.524727298,0
+KFRC.US,D,20170511,000000,18.3232,18.3232,17.6562,17.743,229635.46402809,0
+KFRC.US,D,20170512,000000,17.6562,17.6976,16.6751,16.943,333089.07373623,0
+KFRC.US,D,20170515,000000,16.943,17.4769,16.8534,17.1656,175432.81332282,0
+KFRC.US,D,20170516,000000,17.209,17.209,16.6751,16.8071,191194.37893635,0
+KFRC.US,D,20170517,000000,16.5854,16.7194,16.2732,16.4515,157615.65613542,0
+KFRC.US,D,20170518,000000,16.3184,16.7194,16.2732,16.4081,197947.88547509,0
+KFRC.US,D,20170519,000000,16.4081,16.7194,16.2732,16.5854,152615.23929943,0
+KFRC.US,D,20170522,000000,16.6298,16.7637,16.4081,16.5401,127927.83827403,0
+KFRC.US,D,20170523,000000,16.6298,16.6524,16.3628,16.5401,160097.5926283,0
+KFRC.US,D,20170524,000000,16.5401,16.6751,16.2288,16.6298,184342.40702346,0
+KFRC.US,D,20170525,000000,16.6751,16.8977,16.5401,16.5854,216119.31498807,0
+KFRC.US,D,20170526,000000,16.5854,16.5854,16.1401,16.2732,116908.85233116,0
+KFRC.US,D,20170530,000000,16.2732,16.3628,15.9146,16.0939,192386.11449572,0
+KFRC.US,D,20170531,000000,16.1855,16.2288,15.7845,16.0939,131411.68532663,0
+KFRC.US,D,20170601,000000,16.1401,16.4081,15.9146,16.3184,153791.74825455,0
+KFRC.US,D,20170602,000000,16.3184,16.6751,16.2081,16.2732,204731.84522232,0
+KFRC.US,D,20170605,000000,16.2288,16.2288,15.692,15.7845,131471.57663668,0
+KFRC.US,D,20170606,000000,15.692,15.8712,15.559,15.692,161377.64249233,0
+KFRC.US,D,20170607,000000,15.758,16.0269,15.6653,15.9835,163804.76320991,0
+KFRC.US,D,20170608,000000,15.9363,16.4298,15.8466,16.2072,227170.78435334,0
+KFRC.US,D,20170609,000000,16.1598,16.5647,15.9835,16.4298,177363.54674182,0
+KFRC.US,D,20170612,000000,16.3854,16.745,15.9835,16.4298,243562.73138287,0
+KFRC.US,D,20170613,000000,16.4298,16.7874,16.3401,16.5194,139278.76418957,0
+KFRC.US,D,20170614,000000,16.5194,16.7874,16.3401,16.745,178013.21518987,0
+KFRC.US,D,20170615,000000,16.5647,16.7874,16.4298,16.6534,113046.3703862,0
+KFRC.US,D,20170616,000000,16.3854,16.7874,16.3854,16.6997,333139.82908373,0
+KFRC.US,D,20170619,000000,16.7874,17.013,16.6534,16.9697,149801.36283387,0
+KFRC.US,D,20170620,000000,16.9697,17.3953,16.9243,17.2375,179693.21719221,0
+KFRC.US,D,20170621,000000,17.2819,17.5055,17.1036,17.1036,206548.88666293,0
+KFRC.US,D,20170622,000000,17.1036,17.4632,16.9243,17.3746,118053.89297083,0
+KFRC.US,D,20170623,000000,17.3746,17.4632,17.2375,17.3262,360135.58331356,0
+KFRC.US,D,20170626,000000,17.3262,17.5055,17.1036,17.3262,122879.7114114,0
+KFRC.US,D,20170627,000000,17.3262,17.3746,17.1489,17.1933,100669.17134414,0
+KFRC.US,D,20170628,000000,17.2819,17.4632,17.1489,17.3746,84353.357335869,0
+KFRC.US,D,20170629,000000,17.4168,17.5519,17.1489,17.4632,174028.92041089,0
+KFRC.US,D,20170630,000000,17.5055,17.7302,17.4168,17.5981,126010.30124537,0
+KFRC.US,D,20170703,000000,17.6858,17.7784,17.3746,17.4168,50449.800310902,0
+KFRC.US,D,20170705,000000,17.4168,17.5981,16.9697,17.1036,78119.585555567,0
+KFRC.US,D,20170706,000000,16.9697,17.0573,16.7214,16.878,202029.63052127,0
+KFRC.US,D,20170707,000000,16.9243,17.6858,16.1313,17.6425,115219.71436626,0
+KFRC.US,D,20170710,000000,17.5055,17.5981,17.1036,17.1933,80181.267771133,0
+KFRC.US,D,20170711,000000,17.1933,17.6198,16.8337,16.9697,207445.22609982,0
+KFRC.US,D,20170712,000000,17.013,17.4168,16.8337,17.3746,70964.096664612,0
+KFRC.US,D,20170713,000000,17.3262,17.5519,16.9243,17.2819,200180.10565827,0
+KFRC.US,D,20170714,000000,17.2375,17.3746,16.9697,17.1489,194472.15927809,0
+KFRC.US,D,20170717,000000,17.1489,17.5055,17.013,17.4632,160767.56321535,0
+KFRC.US,D,20170718,000000,17.3746,17.8651,17.3746,17.6858,107472.41812342,0
+KFRC.US,D,20170719,000000,17.6858,18.001,17.5055,17.7302,166428.8146758,0
+KFRC.US,D,20170720,000000,17.7784,17.8237,17.5981,17.6425,36813.868650781,0
+KFRC.US,D,20170721,000000,17.7302,17.7784,17.2819,17.3746,77311.56042332,0
+KFRC.US,D,20170724,000000,17.2819,17.3262,16.745,17.0573,108435.75461903,0
+KFRC.US,D,20170725,000000,17.1489,17.4632,17.1036,17.3262,132555.71085934,0
+KFRC.US,D,20170726,000000,17.2819,17.5519,16.3401,16.3854,326020.88404298,0
+KFRC.US,D,20170727,000000,16.4298,16.6997,16.1598,16.6534,235691.59209212,0
+KFRC.US,D,20170728,000000,16.5647,16.6997,16.4298,16.4298,141685.58276817,0
+KFRC.US,D,20170731,000000,16.5647,16.878,16.3854,16.7874,130202.69294911,0
+KFRC.US,D,20170801,000000,17.0573,17.3262,16.5194,17.1036,137407.92208062,0
+KFRC.US,D,20170802,000000,15.9835,16.7874,15.0349,16.5194,283877.7039044,0
+KFRC.US,D,20170803,000000,16.4751,16.9913,16.4751,16.9697,120454.62090771,0
+KFRC.US,D,20170804,000000,16.9697,16.9697,16.2949,16.3854,138535.70590213,0
+KFRC.US,D,20170807,000000,16.4298,16.6101,16.2949,16.3401,130815.81754694,0
+KFRC.US,D,20170808,000000,16.2485,16.6101,16.2072,16.2949,121573.26876668,0
+KFRC.US,D,20170809,000000,16.2485,16.4081,16.0702,16.3401,93892.317345558,0
+KFRC.US,D,20170810,000000,16.2485,16.3401,15.9363,16.0702,98329.349824259,0
+KFRC.US,D,20170811,000000,16.0702,16.1382,15.8683,16.0702,93431.458790231,0
+KFRC.US,D,20170814,000000,16.2072,16.2949,16.0702,16.1598,130373.23091672,0
+KFRC.US,D,20170815,000000,16.2072,16.2072,15.8032,15.9835,61317.535318217,0
+KFRC.US,D,20170816,000000,15.9835,16.2278,15.888,15.9363,51379.638277155,0
+KFRC.US,D,20170817,000000,15.8466,16.0269,15.6653,15.7097,104073.84005464,0
+KFRC.US,D,20170818,000000,15.5767,16.0702,15.5324,15.888,138196.66018082,0
+KFRC.US,D,20170821,000000,15.9835,16.1136,15.6653,15.888,79618.898520802,0
+KFRC.US,D,20170822,000000,15.9363,16.1598,15.8032,15.8466,107470.38790953,0
+KFRC.US,D,20170823,000000,15.758,15.9363,15.5324,15.758,159478.37738877,0
+KFRC.US,D,20170824,000000,15.888,16.0269,15.758,15.888,69521.62968858,0
+KFRC.US,D,20170825,000000,15.9363,16.0269,15.758,15.888,58671.151499417,0
+KFRC.US,D,20170828,000000,15.888,16.0269,15.6653,15.8032,101913.69246491,0
+KFRC.US,D,20170829,000000,15.7097,15.888,15.5324,15.7097,79333.653467835,0
+KFRC.US,D,20170830,000000,15.758,15.8466,15.6653,15.6653,73193.271526939,0
+KFRC.US,D,20170831,000000,15.7097,16.2949,15.6653,16.1598,97778.146750377,0
+KFRC.US,D,20170901,000000,16.1136,16.2485,15.9835,16.2485,65591.135577959,0
+KFRC.US,D,20170905,000000,16.2485,16.2485,15.9835,16.0269,99042.97001015,0
+KFRC.US,D,20170906,000000,16.0269,16.3854,15.9835,16.1598,140785.18290346,0
+KFRC.US,D,20170907,000000,16.2239,16.4495,15.953,16.3145,107827.70555594,0
+KFRC.US,D,20170908,000000,16.2682,16.4061,16.0869,16.2239,92358.490744022,0
+KFRC.US,D,20170911,000000,16.3598,16.5854,16.2682,16.5391,61673.837857687,0
+KFRC.US,D,20170912,000000,16.4948,16.7657,16.4948,16.6751,63945.647211915,0
+KFRC.US,D,20170913,000000,16.6751,16.9016,16.6298,16.7214,62316.400557073,0
+KFRC.US,D,20170914,000000,16.6298,16.6751,16.4061,16.5391,82794.153060581,0
+KFRC.US,D,20170915,000000,16.5391,16.5854,16.3145,16.4061,157735.43875553,0
+KFRC.US,D,20170918,000000,16.4061,16.8101,16.4061,16.6751,72798.394923366,0
+KFRC.US,D,20170919,000000,16.6751,16.947,16.5391,16.8101,78197.748790722,0
+KFRC.US,D,20170920,000000,16.7657,17.0809,16.5854,16.8101,106878.58055765,0
+KFRC.US,D,20170921,000000,16.8573,16.947,16.6751,16.9016,62511.301091484,0
+KFRC.US,D,20170922,000000,16.8573,17.2179,16.8573,17.1302,70038.319126159,0
+KFRC.US,D,20170925,000000,17.1302,17.4888,17.1302,17.3075,70653.473937894,0
+KFRC.US,D,20170926,000000,17.3075,17.5804,17.0809,17.4888,57880.383185323,0
+KFRC.US,D,20170927,000000,17.5342,18.3015,15.8663,18.2129,145030.3601686,0
+KFRC.US,D,20170928,000000,18.2582,18.6641,18.1213,18.4838,146028.2103005,0
+KFRC.US,D,20170929,000000,18.4838,18.5744,18.1715,18.2582,89164.964279141,0
+KFRC.US,D,20171002,000000,18.2129,18.6641,18.2129,18.5282,131006.65765356,0
+KFRC.US,D,20171003,000000,18.5282,18.7547,18.4385,18.4838,334303.1416485,0
+KFRC.US,D,20171004,000000,18.4838,18.7123,18.3015,18.3479,69350.076614021,0
+KFRC.US,D,20171005,000000,18.3479,18.6168,18.3015,18.3941,86253.637546377,0
+KFRC.US,D,20171006,000000,18.3479,18.6168,18.3479,18.5282,67703.573141027,0
+KFRC.US,D,20171009,000000,18.4838,18.6641,18.2582,18.3015,55053.310329413,0
+KFRC.US,D,20171010,000000,18.3479,18.5744,17.806,18.4838,126966.53199233,0
+KFRC.US,D,20171011,000000,17.806,18.0345,17.3539,17.5804,121963.06983549,0
+KFRC.US,D,20171012,000000,17.5804,17.941,17.5342,17.6711,118102.61810442,0
+KFRC.US,D,20171013,000000,17.7607,17.7607,17.5342,17.6258,73598.299200011,0
+KFRC.US,D,20171016,000000,17.6711,17.8514,17.3539,17.6258,110706.54886631,0
+KFRC.US,D,20171017,000000,17.5804,17.6258,17.2652,17.5567,78397.724859882,0
+KFRC.US,D,20171018,000000,17.5342,18.1429,17.4445,17.9873,114474.62586492,0
+KFRC.US,D,20171019,000000,17.941,18.1666,17.5804,17.941,45571.196308926,0
+KFRC.US,D,20171020,000000,18.1213,18.4838,17.8514,18.2129,72856.256019519,0
+KFRC.US,D,20171023,000000,18.2582,18.3015,17.8947,17.8947,61256.628901213,0
+KFRC.US,D,20171024,000000,17.941,18.6641,17.7125,18.5282,119905.44804772,0
+KFRC.US,D,20171025,000000,18.4838,18.8444,18.0749,18.6641,147330.59251743,0
+KFRC.US,D,20171026,000000,18.6641,19.0256,18.6168,18.8444,153990.70921675,0
+KFRC.US,D,20171027,000000,18.5528,18.9378,18.5528,18.798,158588.12859356,0
+KFRC.US,D,20171030,000000,18.8906,18.8906,18.0345,18.2582,89525.327246412,0
+KFRC.US,D,20171031,000000,18.3015,19.2964,18.3015,18.9378,164475.7489039,0
+KFRC.US,D,20171101,000000,20.3368,21.2855,19.9752,20.6067,266945.71997744,0
+KFRC.US,D,20171102,000000,20.6993,21.4903,20.517,21.3327,199655.29536509,0
+KFRC.US,D,20171103,000000,21.3327,21.3761,20.787,21.0135,118151.34323803,0
+KFRC.US,D,20171106,000000,21.7377,22.1454,21.2392,21.9643,245054.93859945,0
+KFRC.US,D,20171107,000000,22.0529,22.0982,21.3376,21.6933,125360.63279734,0
+KFRC.US,D,20171108,000000,21.5574,21.7377,21.1052,21.648,105228.01665684,0
+KFRC.US,D,20171109,000000,21.648,22.1454,20.9446,21.782,111895.23910482,0
+KFRC.US,D,20171110,000000,21.6933,22.0075,21.6007,21.7377,103158.21358568,0
+KFRC.US,D,20171113,000000,21.648,22.0982,21.512,21.8254,139298.05122163,0
+KFRC.US,D,20171114,000000,21.6933,22.4163,21.512,22.2332,106806.50796419,0
+KFRC.US,D,20171115,000000,22.0982,22.5523,21.782,21.8254,191379.12840127,0
+KFRC.US,D,20171116,000000,22.0075,22.9572,21.9189,22.7749,155387.49638004,0
+KFRC.US,D,20171117,000000,22.64,23.228,22.373,23.0478,118798.98147217,0
+KFRC.US,D,20171120,000000,23.0478,23.4083,22.9572,23.4083,76447.704408822,0
+KFRC.US,D,20171121,000000,23.502,23.6359,22.2775,23.0478,222308.42206257,0
+KFRC.US,D,20171122,000000,23.0921,23.4567,22.8222,22.8685,60644.519410329,0
+KFRC.US,D,20171124,000000,22.8685,22.9572,22.5523,22.8222,19896.096221125,0
+KFRC.US,D,20171127,000000,22.7749,23.1838,22.7325,22.9572,56313.058054434,0
+KFRC.US,D,20171128,000000,22.9572,23.502,22.7325,23.502,79751.877531259,0
+KFRC.US,D,20171129,000000,23.502,23.9541,23.2744,23.6359,100997.05088901,0
+KFRC.US,D,20171130,000000,23.8606,23.9078,23.4083,23.5886,158173.96495794,0
+KFRC.US,D,20171201,000000,23.4567,23.4567,21.9643,22.7749,106252.25956945,0
+KFRC.US,D,20171204,000000,22.8685,23.5886,22.8685,23.4567,146264.73021988,0
+KFRC.US,D,20171205,000000,23.2744,23.5886,23.1838,23.4567,149530.32927821,0
+KFRC.US,D,20171206,000000,23.502,23.7709,23.1838,23.6813,143107.74760518,0
+KFRC.US,D,20171207,000000,23.6063,23.9265,23.3354,23.6556,171032.32469432,0
+KFRC.US,D,20171208,000000,23.7442,23.9708,23.426,23.7,97892.853835734,0
+KFRC.US,D,20171211,000000,23.7,23.7442,22.8824,23.7442,141877.43798172,0
+KFRC.US,D,20171212,000000,23.7886,24.0851,23.6556,23.8329,120012.03427748,0
+KFRC.US,D,20171213,000000,23.7442,24.0172,23.1079,23.1986,139115.33197062,0
+KFRC.US,D,20171214,000000,23.2457,23.5601,22.9256,23.0183,101671.08190385,0
+KFRC.US,D,20171215,000000,23.0183,24.0615,23.0183,23.8566,273074.93574189,0
+KFRC.US,D,20171218,000000,23.9708,24.2881,23.7,23.7886,214804.75148774,0
+KFRC.US,D,20171219,000000,23.7886,24.1068,23.426,23.5601,115074.5540724,0
+KFRC.US,D,20171220,000000,23.6556,24.1521,23.5601,23.9708,96702.133383317,0
+KFRC.US,D,20171221,000000,23.9265,24.1068,23.5167,23.6556,85580.621638488,0
+KFRC.US,D,20171222,000000,23.7442,23.8329,23.3779,23.6556,62308.279701473,0
+KFRC.US,D,20171226,000000,23.7,23.7,23.3354,23.4744,47330.376653376,0
+KFRC.US,D,20171227,000000,23.426,23.6556,23.0183,23.3354,125085.53881387,0
+KFRC.US,D,20171228,000000,23.3354,23.7,23.3354,23.5167,65428.718465949,0
+KFRC.US,D,20171229,000000,23.4744,23.6556,22.7897,22.9256,147753.89211561,0
+KFRC.US,D,20180102,000000,23.1079,23.7,23.0183,23.6063,143697.52474317,0
+KFRC.US,D,20180103,000000,23.5601,24.0615,23.2457,23.7886,109430.55943009,0
+KFRC.US,D,20180104,000000,23.9265,24.5629,23.9265,24.3334,111088.22907953,0
+KFRC.US,D,20180105,000000,24.2447,24.2881,22.4272,24.1985,145297.33329646,0
+KFRC.US,D,20180108,000000,24.1521,24.6043,23.9265,24.3797,76522.822323127,0
+KFRC.US,D,20180109,000000,24.3797,24.7875,24.3334,24.3797,129580.43238873,0
+KFRC.US,D,20180110,000000,24.3334,24.6043,24.1521,24.4693,102678.06799831,0
+KFRC.US,D,20180111,000000,24.4693,24.6979,24.1521,24.425,61847.421146146,0
+KFRC.US,D,20180112,000000,24.5167,24.6506,24.0615,24.1985,62310.309915373,0
+KFRC.US,D,20180116,000000,24.3334,24.6506,23.8803,23.8803,68336.999877863,0
+KFRC.US,D,20180117,000000,24.0615,24.4693,23.7442,24.3334,87893.035270719,0
+KFRC.US,D,20180118,000000,24.3334,24.3334,23.6556,23.7,68949.109368747,0
+KFRC.US,D,20180119,000000,23.6556,24.3797,23.6556,24.1985,95756.053705863,0
+KFRC.US,D,20180122,000000,24.1521,24.425,23.9708,24.0172,90389.183260911,0
+KFRC.US,D,20180123,000000,23.9265,24.0615,23.7886,23.9708,75397.068715513,0
+KFRC.US,D,20180124,000000,23.9708,24.0615,23.7442,23.8329,71780.242652458,0
+KFRC.US,D,20180125,000000,24.0615,24.0615,23.5167,23.8803,70588.507093091,0
+KFRC.US,D,20180126,000000,24.0172,24.0615,22.0627,24.0172,86946.955593266,0
+KFRC.US,D,20180129,000000,23.9265,24.6506,23.6063,23.6556,79807.708413512,0
+KFRC.US,D,20180130,000000,23.3779,23.6063,23.2457,23.2457,80136.603065331,0
+KFRC.US,D,20180131,000000,23.4744,23.7886,23.426,23.5601,140527.34573814,0
+KFRC.US,D,20180201,000000,23.3779,23.6063,23.0627,23.426,57679.392009211,0
+KFRC.US,D,20180202,000000,23.2892,23.3779,22.7897,22.8824,62510.285984534,0
+KFRC.US,D,20180205,000000,22.6528,22.7011,22.1099,22.1099,97818.75102838,0
+KFRC.US,D,20180206,000000,21.7002,22.245,21.6095,21.9287,131311.18973858,0
+KFRC.US,D,20180207,000000,21.9287,23.6063,21.8834,22.5661,253661.01532204,0
+KFRC.US,D,20180208,000000,22.7011,22.7445,22.0627,22.2016,279927.92276173,0
+KFRC.US,D,20180209,000000,22.4272,22.5178,21.8785,22.0627,263197.94511784,0
+KFRC.US,D,20180212,000000,22.2016,22.6528,21.9287,22.2892,369738.4950611,0
+KFRC.US,D,20180213,000000,22.245,24.1521,22.245,24.0172,360848.1883925,0
+KFRC.US,D,20180214,000000,23.9265,24.9925,23.9265,24.7875,215929.48998841,0
+KFRC.US,D,20180215,000000,25.0614,25.2899,24.5629,25.2899,185718.89204775,0
+KFRC.US,D,20180216,000000,25.2417,25.7874,25.0152,25.2899,163078.96174062,0
+KFRC.US,D,20180220,000000,25.2899,26.276,25.1067,25.1954,225960.77686888,0
+KFRC.US,D,20180221,000000,25.2899,26.018,25.2899,25.6051,232817.82431651,0
+KFRC.US,D,20180222,000000,25.7874,25.8771,25.1954,25.3362,147805.66257005,0
+KFRC.US,D,20180223,000000,25.4229,25.7421,25.1067,25.5145,217392.25910345,0
+KFRC.US,D,20180226,000000,25.7421,26.2839,25.2899,25.7421,260795.18696705,0
+KFRC.US,D,20180227,000000,25.6515,26.1076,25.4702,25.5589,209017.62676547,0
+KFRC.US,D,20180228,000000,25.5589,25.8308,25.0152,25.1501,187889.19070697,0
+KFRC.US,D,20180301,000000,24.8349,25.2899,24.1521,24.6506,204499.38573076,0
+KFRC.US,D,20180302,000000,24.4693,24.6506,24.1118,24.5629,134055.02382458,0
+KFRC.US,D,20180305,000000,24.2881,25.1501,23.3828,24.6043,297571.49666067,0
+KFRC.US,D,20180306,000000,24.7432,25.3757,24.425,25.2899,240989.43526448,0
+KFRC.US,D,20180307,000000,25.1067,26.6504,25.0614,26.2839,682033.10292541,0
+KFRC.US,D,20180308,000000,26.4859,26.6701,25.8476,25.9854,274238.24830665,0
+KFRC.US,D,20180309,000000,26.214,26.3963,25.7234,26.1213,246498.42068243,0
+KFRC.US,D,20180312,000000,26.0771,26.3963,25.6653,26.0771,218137.34760478,0
+KFRC.US,D,20180313,000000,26.0771,26.3509,25.8032,25.8948,166478.55491636,0
+KFRC.US,D,20180314,000000,25.9854,25.9854,25.3047,25.6209,191842.01717049,0
+KFRC.US,D,20180315,000000,25.5747,25.8948,25.3825,25.5304,329705.72227169,0
+KFRC.US,D,20180316,000000,25.5747,26.0287,25.4368,25.8948,358747.93211283,0
+KFRC.US,D,20180319,000000,25.758,26.1213,25.486,25.758,263114.70634792,0
+KFRC.US,D,20180320,000000,25.758,25.8948,25.3914,25.5304,164598.57684485,0
+KFRC.US,D,20180321,000000,25.5304,25.758,25.3914,25.5747,117346.36342663,0
+KFRC.US,D,20180322,000000,25.486,25.6209,24.891,24.9353,153560.30386994,0
+KFRC.US,D,20180323,000000,24.9825,25.0989,23.8419,23.8891,165328.43874195,0
+KFRC.US,D,20180326,000000,24.3905,25.3914,23.7965,24.2083,145159.27875125,0
+KFRC.US,D,20180327,000000,24.2545,24.8004,24.0704,24.298,154994.64999036,0
+KFRC.US,D,20180328,000000,24.298,24.5737,24.026,24.3905,100329.11051587,0
+KFRC.US,D,20180329,000000,24.5737,24.891,24.3905,24.6633,99724.106773638,0
+KFRC.US,D,20180402,000000,24.6633,24.686,23.5669,24.026,158892.66067858,0
+KFRC.US,D,20180403,000000,24.1621,25.0289,23.8419,24.9353,181835.09285683,0
+KFRC.US,D,20180404,000000,24.5737,24.9825,24.4802,24.8476,117315.91021814,0
+KFRC.US,D,20180405,000000,25.1215,25.4368,24.8476,25.3047,97840.068274332,0
+KFRC.US,D,20180406,000000,25.1215,25.4368,24.755,24.8476,133184.06206143,0
+KFRC.US,D,20180409,000000,24.8004,25.1638,24.6633,24.755,104667.67762041,0
+KFRC.US,D,20180410,000000,24.9353,25.3914,24.7413,25.2565,138952.9148586,0
+KFRC.US,D,20180411,000000,24.9825,25.3047,24.8004,24.9825,73884.559359927,0
+KFRC.US,D,20180412,000000,25.0289,25.2565,24.8476,25.0752,90560.73633547,0
+KFRC.US,D,20180413,000000,25.2565,25.3481,25.0289,25.2072,89278.656257548,0
+KFRC.US,D,20180416,000000,25.3481,26.3223,25.2072,25.9854,474066.11185326,0
+KFRC.US,D,20180417,000000,26.1213,26.5775,26.0081,26.5775,171765.23191226,0
+KFRC.US,D,20180418,000000,26.5775,27.0809,26.3963,26.4859,160572.66268093,0
+KFRC.US,D,20180419,000000,26.4859,26.8061,26.214,26.7155,74354.553877803,0
+KFRC.US,D,20180420,000000,26.6238,27.0424,25.8032,25.8948,126521.9151482,0
+KFRC.US,D,20180423,000000,26.0287,26.0287,25.6209,25.8032,87011.922438069,0
+KFRC.US,D,20180424,000000,25.942,26.0287,25.3047,25.486,130010.83773555,0
+KFRC.US,D,20180425,000000,25.5304,25.5304,24.4802,25.0289,176970.70035215,0
+KFRC.US,D,20180426,000000,25.2072,26.4425,24.9353,25.0289,223672.72580344,0
+KFRC.US,D,20180427,000000,25.1215,25.1215,23.3424,24.5274,240340.78192339,0
+KFRC.US,D,20180430,000000,24.6633,24.8004,24.2083,24.2083,225605.48943636,0
+KFRC.US,D,20180501,000000,24.2083,24.7097,23.6143,24.1621,603896.26055169,0
+KFRC.US,D,20180502,000000,23.7965,27.3538,23.3847,26.942,776657.31238196,0
+KFRC.US,D,20180503,000000,26.8524,28.3556,26.8524,28.1744,485109.46036293,0
+KFRC.US,D,20180504,000000,28.265,28.6758,28.0827,28.4029,295882.35869579,0
+KFRC.US,D,20180507,000000,28.5389,29.5407,28.3556,29.0856,705892.17667956,0
+KFRC.US,D,20180508,000000,29.1309,30.1791,29.0807,30.1791,392466.73967289,0
+KFRC.US,D,20180509,000000,30.2264,30.5879,29.6767,30.0432,302056.23916602,0
+KFRC.US,D,20180510,000000,30.0432,30.1338,29.4944,29.5407,251613.54460377,0
+KFRC.US,D,20180511,000000,29.6333,29.9506,29.4511,29.7703,297273.05521735,0
+KFRC.US,D,20180514,000000,29.9082,29.9506,29.0639,29.1762,181158.01652113,0
+KFRC.US,D,20180515,000000,29.1309,29.724,28.858,29.6333,189462.60647956,0
+KFRC.US,D,20180516,000000,29.6333,30.1338,29.4511,29.6333,159686.47431353,0
+KFRC.US,D,20180517,000000,29.6333,30.0432,29.0373,29.6333,563246.30273665,0
+KFRC.US,D,20180518,000000,29.6767,29.9968,29.6767,29.7703,140081.71378707,0
+KFRC.US,D,20180521,000000,29.9506,30.2264,29.9506,30.1338,165637.03125476,0
+KFRC.US,D,20180522,000000,30.0895,30.2264,29.6767,29.724,168501.66306783,0
+KFRC.US,D,20180523,000000,29.5407,29.9082,29.3141,29.724,229361.38515156,0
+KFRC.US,D,20180524,000000,29.6333,30.0895,29.5891,29.8146,238490.24195344,0
+KFRC.US,D,20180525,000000,29.8609,29.9506,29.724,29.8146,120059.74430414,0
+KFRC.US,D,20180529,000000,29.8609,30.3613,29.7703,30.1791,296964.46270454,0
+KFRC.US,D,20180530,000000,30.4076,31.2292,30.1338,30.7278,292791.35803285,0
+KFRC.US,D,20180531,000000,30.91,31.1326,30.5879,30.6835,328594.18016138,0
+KFRC.US,D,20180601,000000,29.6767,30.3159,28.9939,29.5891,314435.46842197,0
+KFRC.US,D,20180604,000000,29.4048,30.4312,29.3141,30.2716,582635.86058969,0
+KFRC.US,D,20180605,000000,30.4076,31.0913,30.3159,30.9553,177706.65289094,0
+KFRC.US,D,20180606,000000,30.91,31.2745,30.5002,31.183,215164.09934806,0
+KFRC.US,D,20180607,000000,31.2026,31.4302,31.0864,31.3376,213911.45737169,0
+KFRC.US,D,20180608,000000,31.2932,32.1611,31.2932,31.9789,292823.84145526,0
+KFRC.US,D,20180611,000000,32.2074,32.2527,31.5672,31.7514,218211.45041214,0
+KFRC.US,D,20180612,000000,31.7041,31.841,31.4302,31.7947,104947.84713863,0
+KFRC.US,D,20180613,000000,31.8873,32.5276,31.7514,32.3887,408894.21544567,0
+KFRC.US,D,20180614,000000,32.3887,32.8931,32.1838,32.7552,190384.32359022,0
+KFRC.US,D,20180615,000000,32.6656,33.625,32.6656,33.5344,330763.46371365,0
+KFRC.US,D,20180618,000000,33.489,33.502,32.4833,33.1669,147672.6835596,0
+KFRC.US,D,20180619,000000,32.9385,33.0764,32.1611,32.3887,157252.24784729,0
+KFRC.US,D,20180620,000000,32.3887,32.8025,32.1168,32.5276,352525.32650899,0
+KFRC.US,D,20180621,000000,32.5276,32.5276,31.7947,31.9316,299865.6383678,0
+KFRC.US,D,20180622,000000,31.9316,32.0242,31.4302,31.7947,312175.84035115,0
+KFRC.US,D,20180625,000000,31.5209,31.6578,31.1543,31.6124,407085.29486067,0
+KFRC.US,D,20180626,000000,31.3839,32.0242,28.456,31.841,219344.3097684,0
+KFRC.US,D,20180627,000000,31.7947,31.7947,31.0164,31.0164,162991.66254292,0
+KFRC.US,D,20180628,000000,31.0627,31.5209,30.6992,31.4302,179671.89994626,0
+KFRC.US,D,20180629,000000,31.4302,31.6124,31.2932,31.3839,126680.27183241,0
+KFRC.US,D,20180702,000000,31.3839,32.437,31.245,32.3444,185858.97680686,0
+KFRC.US,D,20180703,000000,32.4833,32.5719,31.7041,31.8873,62076.83531686,0
+KFRC.US,D,20180705,000000,32.0242,32.3444,31.3839,32.2527,108867.1750728,0
+KFRC.US,D,20180706,000000,32.2527,32.2774,31.841,32.2074,178929.85676576,0
+KFRC.US,D,20180709,000000,32.3001,32.7118,32.1611,32.6656,106812.59860588,0
+KFRC.US,D,20180710,000000,32.8468,32.8931,32.3887,32.4833,122194.5142201,0
+KFRC.US,D,20180711,000000,32.4833,32.8468,32.2074,32.437,86330.78567458,0
+KFRC.US,D,20180712,000000,32.6183,32.8931,32.3444,32.7552,76916.683819749,0
+KFRC.US,D,20180713,000000,32.7552,32.8931,32.3887,32.437,165423.85879525,0
+KFRC.US,D,20180716,000000,32.6183,32.9867,32.3887,32.5719,144205.07821821,0
+KFRC.US,D,20180717,000000,32.6656,33.031,32.437,32.7552,141327.25001479,0
+KFRC.US,D,20180718,000000,32.7552,33.1207,32.6183,32.9867,321494.52215267,0
+KFRC.US,D,20180719,000000,32.8468,33.4428,32.7118,33.3048,309387.34155935,0
+KFRC.US,D,20180720,000000,33.0764,33.4428,32.6656,32.7118,198180.34496666,0
+KFRC.US,D,20180723,000000,32.7118,33.8536,32.6656,33.3965,248172.33204308,0
+KFRC.US,D,20180724,000000,33.3965,33.6753,32.7552,32.8025,360088.88839386,0
+KFRC.US,D,20180725,000000,32.9385,33.625,32.8931,33.3965,553344.94954578,0
+KFRC.US,D,20180726,000000,33.3511,34.9983,33.1669,34.9057,261640.77105644,0
+KFRC.US,D,20180727,000000,35.3175,35.3175,34.1078,34.4042,226304.89812494,0
+KFRC.US,D,20180730,000000,34.3126,34.7451,33.8999,33.8999,108664.15368279,0
+KFRC.US,D,20180731,000000,33.8536,34.7687,33.7639,34.5874,276486.71020103,0
+KFRC.US,D,20180801,000000,34.7687,37.8798,34.1314,37.4236,555833.99178732,0
+KFRC.US,D,20180802,000000,37.8798,38.3388,37.3311,38.0166,422954.4618109,0
+KFRC.US,D,20180803,000000,38.0629,39.1613,37.926,38.8876,337689.53843389,0
+KFRC.US,D,20180806,000000,38.9319,39.2983,38.6127,38.9762,342391.51382656,0
+KFRC.US,D,20180807,000000,39.0708,39.8116,38.8422,38.8422,282186.5357256,0
+KFRC.US,D,20180808,000000,38.9762,39.39,38.4295,39.2529,177929.97641996,0
+KFRC.US,D,20180809,000000,39.39,39.7781,39.0708,39.1613,150167.81644284,0
+KFRC.US,D,20180810,000000,38.8876,39.7564,38.5664,39.4815,211632.54226881,0
+KFRC.US,D,20180813,000000,39.4815,39.6658,38.2925,38.4295,170260.84341228,0
+KFRC.US,D,20180814,000000,38.7033,39.115,38.6127,39.0708,134802.14253982,0
+KFRC.US,D,20180815,000000,39.0708,39.4362,38.6353,38.7033,167940.30892445,0
+KFRC.US,D,20180816,000000,38.8876,39.0245,38.4747,38.7939,175004.43818989,0
+KFRC.US,D,20180817,000000,38.7939,38.9319,38.3388,38.7033,123873.5011155,0
+KFRC.US,D,20180820,000000,38.7487,38.8876,38.1093,38.2462,96000.694480827,0
+KFRC.US,D,20180821,000000,38.4295,39.2983,38.3821,38.7033,202155.50378308,0
+KFRC.US,D,20180822,000000,38.7033,38.923,38.5664,38.8876,190703.06717253,0
+KFRC.US,D,20180823,000000,38.9762,38.9762,38.5201,38.8876,184763.67640775,0
+KFRC.US,D,20180824,000000,38.8876,39.1565,38.1546,38.7033,167513.96400541,0
+KFRC.US,D,20180827,000000,38.7487,38.9407,38.3388,38.4747,149819.63475898,0
+KFRC.US,D,20180828,000000,38.658,38.7939,38.2925,38.3388,350132.7194277,0
+KFRC.US,D,20180829,000000,38.3388,38.5201,37.469,38.2925,192968.78588506,0
+KFRC.US,D,20180830,000000,38.3821,38.8876,37.9723,38.5664,241959.87750873,0
+KFRC.US,D,20180831,000000,38.5201,38.9319,38.4295,38.4747,158000.38166948,0
+KFRC.US,D,20180904,000000,38.4295,38.5201,37.8798,38.4747,188972.30982268,0
+KFRC.US,D,20180905,000000,38.3388,38.7487,37.6503,38.6127,253232.64018912,0
+KFRC.US,D,20180906,000000,38.7772,39.2816,38.1418,39.0067,221015.17580819,0
+KFRC.US,D,20180907,000000,38.9594,39.0983,38.0423,38.5024,205677.92489978,0
+KFRC.US,D,20180910,000000,38.5487,38.663,37.0778,37.1231,181909.19566418,0
+KFRC.US,D,20180911,000000,37.0326,37.3537,36.8079,36.9379,200428.80686103,0
+KFRC.US,D,20180912,000000,37.0326,37.398,36.3873,36.6641,384527.58821649,0
+KFRC.US,D,20180913,000000,36.8029,37.0798,36.6188,36.9379,218870.25482272,0
+KFRC.US,D,20180914,000000,36.8946,37.1231,36.4356,36.5252,141689.64319597,0
+KFRC.US,D,20180917,000000,36.4809,37.7448,35.8357,36.1124,221785.64198329,0
+KFRC.US,D,20180918,000000,36.1607,36.8946,35.9292,36.1124,281350.08759875,0
+KFRC.US,D,20180919,000000,36.1124,36.5716,33.954,34.1373,286558.6013595,0
+KFRC.US,D,20180920,000000,34.0004,34.688,33.9077,34.5047,268696.77946629,0
+KFRC.US,D,20180921,000000,34.6446,37.4463,34.6446,35.1943,434760.15564009,0
+KFRC.US,D,20180924,000000,35.0101,35.2416,34.2752,34.7807,166603.41307122,0
+KFRC.US,D,20180925,000000,34.8722,35.2849,34.7136,34.9175,107792.1768127,0
+KFRC.US,D,20180926,000000,34.8722,35.1008,34.4575,34.5501,106717.17855259,0
+KFRC.US,D,20180927,000000,34.7333,34.8278,34.3224,34.5501,107126.26665345,0
+KFRC.US,D,20180928,000000,34.5501,34.9637,34.3224,34.5501,229452.74477708,0
+KFRC.US,D,20181001,000000,34.6258,34.7421,33.6733,33.761,169380.74568657,0
+KFRC.US,D,20181002,000000,33.7984,33.7984,32.2074,32.7582,377511.16897769,0
+KFRC.US,D,20181003,000000,32.8242,34.1019,32.7138,33.6506,292393.43610844,0
+KFRC.US,D,20181004,000000,33.5117,33.889,33.2182,33.5581,190570.08816207,0
+KFRC.US,D,20181005,000000,33.5491,33.6683,32.1788,32.695,143867.04760384,0
+KFRC.US,D,20181008,000000,32.6202,32.704,31.8961,32.3356,200332.37170078,0
+KFRC.US,D,20181009,000000,32.3276,32.6862,32.1257,32.5651,303655.03261236,0
+KFRC.US,D,20181010,000000,32.5572,32.9188,31.6834,31.7119,133570.8178094,0
+KFRC.US,D,20181011,000000,31.6281,32.4083,31.2519,31.2982,168596.06801418,0
+KFRC.US,D,20181012,000000,31.6834,31.9306,30.517,31.0037,211709.69039702,0
+KFRC.US,D,20181015,000000,31.0499,31.8124,30.7908,31.4637,126734.07250077,0
+KFRC.US,D,20181016,000000,31.5179,32.6399,31.3249,32.6103,142281.45054785,0
+KFRC.US,D,20181017,000000,32.6202,32.832,32.0882,32.7582,201959.58814171,0
+KFRC.US,D,20181018,000000,32.7404,32.8409,32.042,32.2627,132110.07890827,0
+KFRC.US,D,20181019,000000,32.2262,32.2262,31.4046,31.7494,154886.03354671,0
+KFRC.US,D,20181022,000000,31.8685,32.6399,31.8685,32.3454,125300.74148728,0
+KFRC.US,D,20181023,000000,31.9779,32.1395,31.2706,31.6922,149693.76149717,0
+KFRC.US,D,20181024,000000,31.6922,31.6922,30.6174,30.6558,202739.19027936,0
+KFRC.US,D,20181025,000000,30.8381,31.8213,30.7908,31.5268,123921.21114216,0
+KFRC.US,D,20181026,000000,31.1879,31.8784,30.781,31.3898,157829.84370188,0
+KFRC.US,D,20181029,000000,31.6193,32.0232,31.0864,31.3898,145056.7529493,0
+KFRC.US,D,20181030,000000,31.4273,32.4931,31.4273,32.3276,142234.75562815,0
+KFRC.US,D,20181031,000000,31.0114,31.0114,28.266,28.3181,560936.93442526,0
+KFRC.US,D,20181101,000000,28.2483,29.259,27.2819,28.8551,473061.15597269,0
+KFRC.US,D,20181102,000000,28.9458,30.5889,28.9181,30.0017,285992.17168137,0
+KFRC.US,D,20181105,000000,29.8649,30.0589,29.1831,30.0205,187659.77653625,0
+KFRC.US,D,20181106,000000,30.0294,30.6076,29.7998,30.0116,170839.45437381,0
+KFRC.US,D,20181107,000000,30.0116,30.4618,29.6973,30.4441,164771.14502636,0
+KFRC.US,D,20181108,000000,30.3141,30.4441,29.4136,29.6087,128750.07490358,0
+KFRC.US,D,20181109,000000,29.5998,30.6815,28.4413,28.7802,150703.79291247,0
+KFRC.US,D,20181112,000000,28.7891,29.4225,28.5773,28.8551,134864.06406378,0
+KFRC.US,D,20181113,000000,28.6797,29.3231,28.4325,28.6423,203430.47811236,0
+KFRC.US,D,20181114,000000,28.7969,29.3674,28.467,28.6423,122614.76849743,0
+KFRC.US,D,20181115,000000,28.5507,28.9862,28.4906,28.8069,112136.83455894,0
+KFRC.US,D,20181116,000000,28.595,28.8069,28.0917,28.2404,144835.45963418,0
+KFRC.US,D,20181119,000000,28.1537,28.8462,27.6217,28.2118,197276.8997811,0
+KFRC.US,D,20181120,000000,28.0532,28.1635,27.3084,27.9182,192063.31048561,0
+KFRC.US,D,20181121,000000,28.595,28.7467,27.8306,28.595,108627.60983259,0
+KFRC.US,D,20181123,000000,28.4867,28.726,28.2483,28.3566,45812.79176304,0
+KFRC.US,D,20181126,000000,28.5044,28.7802,27.9615,27.9793,372737.12099158,0
+KFRC.US,D,20181127,000000,27.9458,28.595,27.9182,28.3181,165272.60785969,0
+KFRC.US,D,20181128,000000,28.3281,29.4954,28.1537,29.4412,132459.27569909,0
+KFRC.US,D,20181129,000000,29.2295,29.9772,28.532,28.5862,118297.51863884,0
+KFRC.US,D,20181130,000000,28.5044,29.2392,28.4867,29.1201,120474.9230467,0
+KFRC.US,D,20181203,000000,29.3044,29.3506,28.3763,29.2866,141027.79346452,0
+KFRC.US,D,20181204,000000,29.1742,29.2018,27.3026,27.4099,191107.07973865,0
+KFRC.US,D,20181206,000000,27.1439,27.8719,26.6248,27.8719,222357.14719617,0
+KFRC.US,D,20181207,000000,27.6404,28.3428,26.9853,27.273,236746.28821323,0
+KFRC.US,D,20181210,000000,27.2631,28.0128,27.2631,27.5872,182128.45876539,0
+KFRC.US,D,20181211,000000,27.9212,28.3625,27.5971,27.7912,78295.199057927,0
+KFRC.US,D,20181212,000000,28.0758,29.5517,27.7143,28.0128,208393.33599118,0
+KFRC.US,D,20181213,000000,28.0217,28.334,27.6149,27.6868,185878.26383891,0
+KFRC.US,D,20181214,000000,27.6149,28.2078,27.4385,27.6226,110700.45822461,0
+KFRC.US,D,20181217,000000,27.5312,28.9368,26.6918,26.948,264339.94043665,0
+KFRC.US,D,20181218,000000,27.2247,27.6503,26.9213,27.5312,133354.60002904,0
+KFRC.US,D,20181219,000000,27.5409,28.2266,26.7538,27.0691,140281.68985623,0
+KFRC.US,D,20181220,000000,26.9942,27.5015,26.5794,26.9568,197119.55820384,0
+KFRC.US,D,20181221,000000,26.9568,27.9341,26.0702,26.1903,404376.98951792,0
+KFRC.US,D,20181224,000000,26.0504,26.6091,25.8377,26.0307,95217.031915383,0
+KFRC.US,D,20181226,000000,26.145,27.0307,25.9333,26.9035,118915.71877142,0
+KFRC.US,D,20181227,000000,26.7538,27.9695,26.745,27.5596,189402.7151695,0
+KFRC.US,D,20181228,000000,27.6503,28.4383,27.4483,28.0128,189572.23803017,0
+KFRC.US,D,20181231,000000,28.0305,28.6216,27.9114,28.5842,100642.77856344,0
+KFRC.US,D,20190102,000000,28.0955,28.2354,27.273,28.066,230733.80974804,0
+KFRC.US,D,20190103,000000,27.8434,28.5664,27.1439,27.7262,151002.23435579,0
+KFRC.US,D,20190104,000000,27.7359,28.7595,27.4966,28.6128,127589.80765966,0
+KFRC.US,D,20190107,000000,28.6029,29.0393,28.5192,28.9713,157408.57431761,0
+KFRC.US,D,20190108,000000,29.0571,29.917,28.4296,29.8895,143712.75134742,0
+KFRC.US,D,20190109,000000,29.8895,30.1003,29.3752,29.8146,138753.95389639,0
+KFRC.US,D,20190110,000000,29.8146,29.9988,29.4353,29.8895,96665.589533115,0
+KFRC.US,D,20190111,000000,29.8047,30.3062,29.7919,30.2678,92637.645155288,0
+KFRC.US,D,20190114,000000,30.12,30.4302,29.5467,29.7604,119941.99189793,0
+KFRC.US,D,20190115,000000,29.7604,30.119,29.4994,29.979,80685.775925311,0
+KFRC.US,D,20190116,000000,30.2865,30.2963,29.6393,29.8047,125952.44014922,0
+KFRC.US,D,20190117,000000,29.6924,30.5219,29.6924,30.3219,212306.57328365,0
+KFRC.US,D,20190118,000000,30.3692,30.6184,30.2215,30.3594,87121.553988675,0
+KFRC.US,D,20190122,000000,30.3594,30.4165,30.12,30.2963,99141.435384305,0
+KFRC.US,D,20190123,000000,30.2963,30.4529,29.6461,29.9988,109582.8254726,0
+KFRC.US,D,20190124,000000,30.0659,30.2776,29.9259,30.1367,89221.810268345,0
+KFRC.US,D,20190125,000000,30.249,30.6855,30.184,30.3299,101787.8192031,0
+KFRC.US,D,20190128,000000,30.2589,30.2589,29.6648,29.9082,81382.139293051,0
+KFRC.US,D,20190129,000000,29.9082,30.1003,29.5564,29.7506,78134.812159818,0
+KFRC.US,D,20190130,000000,29.989,30.1367,29.7407,30.0264,130056.5175483,0
+KFRC.US,D,20190131,000000,30.0362,30.4066,29.8688,30.3299,131176.18051422,0
+KFRC.US,D,20190201,000000,30.3791,30.5534,30.3219,30.4805,190814.72893704,0
+KFRC.US,D,20190204,000000,30.4805,30.8509,30.3791,30.712,168960.49140925,0
+KFRC.US,D,20190205,000000,30.8411,31.3396,30.5811,30.8509,90980.990612794,0
+KFRC.US,D,20190206,000000,31.0539,32.8005,29.9082,32.7088,238896.28473345,0
+KFRC.US,D,20190207,000000,32.5966,32.9108,31.9799,32.8103,146061.70882987,0
+KFRC.US,D,20190208,000000,32.8103,33.5964,32.763,33.2911,212181.71512879,0
+KFRC.US,D,20190211,000000,33.4851,33.9176,33.2822,33.7905,101085.36519367,0
+KFRC.US,D,20190212,000000,33.8723,34.3461,33.6693,34.1146,135284.3183411,0
+KFRC.US,D,20190213,000000,34.2319,34.2654,33.6506,33.9472,148348.74478833,0
+KFRC.US,D,20190214,000000,33.7718,34.4447,33.7718,34.2408,118876.12960037,0
+KFRC.US,D,20190215,000000,34.4278,35.4555,34.4278,35.2525,148323.36711459,0
+KFRC.US,D,20190219,000000,35.1953,35.5362,34.9825,35.5007,146536.77888248,0
+KFRC.US,D,20190220,000000,35.4918,35.8494,35.2692,35.7312,115883.5943116,0
+KFRC.US,D,20190221,000000,35.7864,35.8838,35.3046,35.5362,253857.94607035,0
+KFRC.US,D,20190222,000000,35.545,35.9065,35.4652,35.6938,104793.55088222,0
+KFRC.US,D,20190225,000000,35.8791,36.1833,35.418,35.418,86717.541422553,0
+KFRC.US,D,20190226,000000,35.4475,35.6583,34.9914,35.0012,76590.83448878,0
+KFRC.US,D,20190227,000000,34.945,34.9914,34.4732,34.7037,58757.435590172,0
+KFRC.US,D,20190228,000000,34.7126,34.7787,34.161,34.2142,112295.19124315,0
+KFRC.US,D,20190301,000000,34.5471,34.7215,34.0673,34.1511,99256.142469662,0
+KFRC.US,D,20190304,000000,34.2042,34.2899,33.4851,33.5394,126800.05445252,0
+KFRC.US,D,20190305,000000,33.5304,34.0476,33.0271,33.7531,217171.98089528,0
+KFRC.US,D,20190306,000000,33.7718,33.7718,32.506,32.6537,156379.25587024,0
+KFRC.US,D,20190307,000000,32.8212,32.8853,32.2065,32.5689,120814.98387498,0
+KFRC.US,D,20190308,000000,32.2527,32.8931,32.1543,32.8015,114671.55661324,0
+KFRC.US,D,20190311,000000,32.7739,32.9709,32.5325,32.903,102325.82588663,0
+KFRC.US,D,20190312,000000,32.9896,33.2664,32.5512,32.8379,152440.64090402,0
+KFRC.US,D,20190313,000000,32.9404,33.3758,32.6724,33.229,65250.05964274,0
+KFRC.US,D,20190314,000000,33.1452,33.4527,33.0566,33.2477,92690.43071669,0
+KFRC.US,D,20190315,000000,33.2851,33.5541,33.0064,33.0989,234004.48434113,0
+KFRC.US,D,20190318,000000,33.0989,33.5077,32.9305,33.4053,58962.487194083,0
+KFRC.US,D,20190319,000000,33.4142,33.5217,33.1541,33.1925,125345.40619308,0
+KFRC.US,D,20190320,000000,33.1828,33.5541,32.7,33.0064,79246.354270131,0
+KFRC.US,D,20190321,000000,32.8212,33.6103,32.5602,33.4241,69852.554554299,0
+KFRC.US,D,20190322,000000,33.1452,33.4053,31.6863,31.7789,119246.64363715,0
+KFRC.US,D,20190325,000000,31.6765,32.2911,31.3691,31.7051,122546.75633178,0
+KFRC.US,D,20190326,000000,31.7051,32.3828,31.7051,31.9828,48787.055126707,0
+KFRC.US,D,20190327,000000,31.8834,32.3187,31.6164,32.1591,94322.722692383,0
+KFRC.US,D,20190328,000000,32.168,32.5689,31.974,32.4103,54129.563004861,0
+KFRC.US,D,20190329,000000,32.4203,32.8763,32.3187,32.634,141869.31712612,0
+KFRC.US,D,20190401,000000,32.8291,33.3039,32.5689,33.1828,130072.7592595,0
+KFRC.US,D,20190402,000000,33.3758,33.434,32.7088,33.3758,83849.86428864,0
+KFRC.US,D,20190403,000000,33.4428,33.8693,33.3039,33.5254,89861.327646881,0
+KFRC.US,D,20190404,000000,33.4803,33.9117,33.3491,33.5442,83944.269234996,0
+KFRC.US,D,20190405,000000,33.6753,34.2259,33.6369,34.159,73780.003344071,0
+KFRC.US,D,20190408,000000,34.0939,34.5215,33.7679,34.1945,57516.974897201,0
+KFRC.US,D,20190409,000000,34.1038,34.1038,33.3955,33.4428,69282.064448367,0
+KFRC.US,D,20190410,000000,33.4527,34.2309,33.4527,33.9827,79211.840633828,0
+KFRC.US,D,20190411,000000,34.1393,34.3718,33.958,34.1226,66861.034372479,0
+KFRC.US,D,20190412,000000,34.3718,34.6791,33.7492,34.0742,84099.580598355,0
+KFRC.US,D,20190415,000000,34.2032,34.6791,34.1126,34.557,53276.873166812,0
+KFRC.US,D,20190416,000000,34.6525,34.6525,34.0359,34.1855,71899.010165615,0
+KFRC.US,D,20190417,000000,34.1945,34.1945,33.5541,33.8693,116625.63749209,0
+KFRC.US,D,20190418,000000,33.7866,34.0841,33.6191,34.0004,144213.1990738,0
+KFRC.US,D,20190422,000000,33.963,34.0555,33.6467,33.9343,87397.663079091,0
+KFRC.US,D,20190423,000000,33.9343,34.7323,33.9343,34.7037,168503.69328172,0
+KFRC.US,D,20190424,000000,34.6338,34.8731,34.2742,34.4101,109425.48389534,0
+KFRC.US,D,20190425,000000,34.2595,34.2595,33.229,33.6566,97030.012928186,0
+KFRC.US,D,20190426,000000,33.7304,34.4181,33.5916,34.3905,68548.142123475,0
+KFRC.US,D,20190429,000000,34.3806,34.6042,34.0742,34.3718,69164.31204216,0
+KFRC.US,D,20190430,000000,34.1491,34.3392,33.4704,33.4704,205037.39241428,0
+KFRC.US,D,20190501,000000,31.9651,33.2901,29.2718,32.4567,249541.71131871,0
+KFRC.US,D,20190502,000000,32.1513,33.2063,32.1513,32.8665,115012.63254845,0
+KFRC.US,D,20190503,000000,32.9305,33.825,32.9305,33.4142,150046.00360884,0
+KFRC.US,D,20190506,000000,33.0142,33.7492,32.8064,33.6369,84110.746774806,0
+KFRC.US,D,20190507,000000,33.294,33.3561,32.6439,32.8015,89187.296632042,0
+KFRC.US,D,20190508,000000,32.7916,33.2664,32.4006,33.0793,206283.94374897,0
+KFRC.US,D,20190509,000000,32.7453,33.5167,32.5276,32.8291,112498.21263316,0
+KFRC.US,D,20190510,000000,32.7542,32.8566,32.2911,32.764,153663.84477885,0
+KFRC.US,D,20190513,000000,32.0961,32.5689,31.974,32.4487,111273.9936514,0
+KFRC.US,D,20190514,000000,32.4665,33.2192,32.3739,33.0439,90326.246630006,0
+KFRC.US,D,20190515,000000,32.8853,33.2911,32.764,33.0527,111510.51357076,0
+KFRC.US,D,20190516,000000,33.1255,34.1678,33.1255,33.3591,123115.21622382,0
+KFRC.US,D,20190517,000000,33.1452,33.1452,32.3356,32.3739,146094.19225226,0
+KFRC.US,D,20190520,000000,32.1867,33.434,31.7789,33.0064,110886.22279647,0
+KFRC.US,D,20190521,000000,33.3591,34.0182,32.9848,33.7964,117259.06422894,0
+KFRC.US,D,20190522,000000,33.6654,34.0359,33.5354,34.0279,92341.23392587,0
+KFRC.US,D,20190523,000000,33.684,33.9491,33.3304,33.8693,198366.10953852,0
+KFRC.US,D,20190524,000000,34.0004,34.1126,33.7393,34.0456,152913.68074275,0
+KFRC.US,D,20190528,000000,34.0653,34.1945,33.7107,33.954,118902.52238107,0
+KFRC.US,D,20190529,000000,33.6753,33.7492,33.2379,33.5442,299269.77058813,0
+KFRC.US,D,20190530,000000,33.6753,33.9442,33.1728,33.4142,97060.466136687,0
+KFRC.US,D,20190531,000000,33.1078,33.229,32.0961,32.2911,168620.43058099,0
+KFRC.US,D,20190603,000000,32.43,32.9068,32.243,32.6143,183118.1880417,0
+KFRC.US,D,20190604,000000,32.8566,33.3856,32.7453,33.2192,94189.743681925,0
+KFRC.US,D,20190605,000000,33.2477,33.5077,32.8291,32.9798,90968.809329393,0
+KFRC.US,D,20190606,000000,33.0901,33.2122,31.9306,32.4537,114528.42653328,0
+KFRC.US,D,20190607,000000,32.4636,33.0527,32.2882,32.5847,131862.39281245,0
+KFRC.US,D,20190610,000000,32.6025,33.3137,32.6025,33.3048,118803.04189997,0
+KFRC.US,D,20190611,000000,33.5472,33.8152,33.2585,33.687,142361.6439969,0
+KFRC.US,D,20190612,000000,33.6506,33.9678,33.1265,33.8004,69113.556694657,0
+KFRC.US,D,20190613,000000,33.9117,34.0999,33.6783,34.0802,96923.426698429,0
+KFRC.US,D,20190614,000000,34.0142,34.2515,33.6221,34.0042,98424.769877564,0
+KFRC.US,D,20190617,000000,33.9965,34.0042,33.5659,33.6221,148405.59077754,0
+KFRC.US,D,20190618,000000,33.6506,34.09,32.6606,33.959,139172.17795982,0
+KFRC.US,D,20190619,000000,33.959,34.155,33.6221,34.0703,120025.23066783,0
+KFRC.US,D,20190620,000000,34.4082,34.5087,34.0239,34.3885,105824.89954349,0
+KFRC.US,D,20190621,000000,34.1826,34.1826,32.5759,32.6419,266808.68053919,0
+KFRC.US,D,20190624,000000,32.8369,33.3876,32.5582,32.7079,217074.53062808,0
+KFRC.US,D,20190625,000000,32.8005,33.0439,32.3887,32.698,138163.16165147,0
+KFRC.US,D,20190626,000000,32.7168,32.9068,32.1553,32.2025,102113.66853408,0
+KFRC.US,D,20190627,000000,32.23,32.6517,31.8864,32.6222,151793.00266988,0
+KFRC.US,D,20190628,000000,32.6793,33.1088,32.6222,32.7729,178954.21933257,0
+KFRC.US,D,20190701,000000,33.0704,33.4358,32.5492,32.6793,137651.54774864,0
+KFRC.US,D,20190702,000000,32.6892,33.2122,32.502,33.1088,99796.179367092,0
+KFRC.US,D,20190703,000000,33.3236,33.3414,32.9207,33.0142,57176.914068932,0
+KFRC.US,D,20190705,000000,32.8103,33.1265,32.6517,33.0901,86767.281663105,0
+KFRC.US,D,20190708,000000,32.9305,33.1886,32.8843,32.8931,144883.16966085,0
+KFRC.US,D,20190709,000000,32.7443,32.8281,32.234,32.6705,84965.466826753,0
+KFRC.US,D,20190710,000000,32.8753,33.9295,32.8753,33.4162,128121.72370149,0
+KFRC.US,D,20190711,000000,33.4832,33.4832,32.4922,32.7256,98275.549155906,0
+KFRC.US,D,20190712,000000,32.7906,33.5846,32.6705,33.426,135042.72288698,0
+KFRC.US,D,20190715,000000,33.1935,33.5197,33.0803,33.4457,60884.084650542,0
+KFRC.US,D,20190716,000000,33.3511,33.6605,33.1138,33.23,69822.101345797,0
+KFRC.US,D,20190717,000000,33.2783,33.3659,32.9896,32.9896,82028.762420237,0
+KFRC.US,D,20190718,000000,33.1462,33.3827,32.8369,33.1462,135276.1974855,0
+KFRC.US,D,20190719,000000,33.0142,33.6783,33.0142,33.4556,187506.4953868,0
+KFRC.US,D,20190722,000000,33.5571,33.8004,33.1788,33.3511,82905.814825088,0
+KFRC.US,D,20190723,000000,33.426,33.8289,33.0901,33.7245,86812.961475858,0
+KFRC.US,D,20190724,000000,34.9293,35.1026,33.8004,34.9293,152606.10333688,0
+KFRC.US,D,20190725,000000,34.7807,34.8731,33.9491,34.0417,116683.49858824,0
+KFRC.US,D,20190726,000000,34.2102,34.8643,34.155,34.6781,91181.981788905,0
+KFRC.US,D,20190729,000000,34.5274,34.5274,34.0319,34.0802,121643.31114623,0
+KFRC.US,D,20190730,000000,33.7718,33.9865,33.4073,33.8841,172694.05477156,0
+KFRC.US,D,20190731,000000,32.1828,34.0042,31.5296,31.8381,268788.1390918,0
+KFRC.US,D,20190801,000000,32.1464,33.2073,31.3898,32.1375,214470.78130117,0
+KFRC.US,D,20190802,000000,32.035,32.903,31.6705,31.9967,173587.34888761,0
+KFRC.US,D,20190805,000000,31.4568,31.4568,30.719,31.1011,182264.4830967,0
+KFRC.US,D,20190806,000000,31.1011,31.7079,30.6431,30.9613,198800.57531314,0
+KFRC.US,D,20190807,000000,30.6244,31.8675,30.3918,31.5759,145461.78062237,0
+KFRC.US,D,20190808,000000,31.7552,32.4734,31.4834,32.3719,94065.900634018,0
+KFRC.US,D,20190809,000000,32.3799,32.3799,31.5672,31.8194,76283.257082912,0
+KFRC.US,D,20190812,000000,31.5494,31.7819,31.2637,31.6331,80711.153599063,0
+KFRC.US,D,20190813,000000,31.5395,32.0537,30.5574,31.3898,73417.610162901,0
+KFRC.US,D,20190814,000000,30.8874,31.0814,30.6528,30.8007,167672.32068964,0
+KFRC.US,D,20190815,000000,30.7278,30.7957,30.0846,30.4933,117068.22412232,0
+KFRC.US,D,20190816,000000,30.7012,31.3799,30.6963,31.2785,118078.25553762,0
+KFRC.US,D,20190819,000000,31.6056,31.7031,31.1653,31.2046,140991.24961432,0
+KFRC.US,D,20190820,000000,31.2587,31.3513,30.8194,30.9416,54791.412736297,0
+KFRC.US,D,20190821,000000,31.175,31.3799,30.9514,31.1465,69293.230624818,0
+KFRC.US,D,20190822,000000,31.241,31.4371,30.8294,31.0351,79388.469243138,0
+KFRC.US,D,20190823,000000,30.9051,31.2046,30.0264,30.1377,170190.80103271,0
+KFRC.US,D,20190826,000000,30.4746,30.5574,30.0461,30.5485,68119.766990551,0
+KFRC.US,D,20190827,000000,30.719,30.8095,29.8688,30.0933,116270.35005958,0
+KFRC.US,D,20190828,000000,29.9703,30.6481,29.924,30.513,69659.684233788,0
+KFRC.US,D,20190829,000000,30.5771,30.9238,30.5032,30.6815,92071.215477155,0
+KFRC.US,D,20190830,000000,31.1465,31.1465,30.1466,30.3918,114706.07024953,0
+KFRC.US,D,20190903,000000,30.1102,30.3072,29.6796,30.1564,138284.97448547,0
+KFRC.US,D,20190904,000000,30.3918,30.6244,30.0933,30.2235,128535.88733712,0
+KFRC.US,D,20190905,000000,30.6067,31.8478,30.4481,31.5376,161866.92404224,0
+KFRC.US,D,20190906,000000,31.4715,31.4715,30.515,30.7297,101764.47174325,0
+KFRC.US,D,20190909,000000,30.8529,31.2844,30.5367,31.1336,97541.626831015,0
+KFRC.US,D,20190910,000000,31.0578,31.181,30.4952,30.9927,238797.8193593,0
+KFRC.US,D,20190911,000000,31.2283,31.6972,30.8331,31.5563,117261.09444283,0
+KFRC.US,D,20190912,000000,31.6508,31.9789,31.2233,31.5012,138581.38571488,0
+KFRC.US,D,20190913,000000,31.6598,32.1385,31.377,32.0074,133954.52823652,0
+KFRC.US,D,20190916,000000,31.8864,32.6843,31.4912,32.3651,117422.49644789,0
+KFRC.US,D,20190917,000000,32.2143,32.5345,31.7071,32.3906,89276.626043647,0
+KFRC.US,D,20190918,000000,32.3356,32.4517,31.8864,32.1198,85086.264553811,0
+KFRC.US,D,20190919,000000,32.1946,32.703,31.8194,31.8478,122415.80753522,0
+KFRC.US,D,20190920,000000,31.8381,32.175,31.6508,31.8864,413658.11236229,0
+KFRC.US,D,20190923,000000,31.9218,32.8429,31.6695,32.5886,281396.78251846,0
+KFRC.US,D,20190924,000000,32.5799,33.1621,32.2143,32.5709,178077.16692772,0
+KFRC.US,D,20190925,000000,32.6063,33.7344,32.3651,33.5472,140384.21565818,0
+KFRC.US,D,20190926,000000,33.6221,35.4367,33.6221,35.3303,290244.45469517,0
+KFRC.US,D,20190927,000000,35.6131,35.9814,35.2387,35.7637,170117.71333232,0
+KFRC.US,D,20190930,000000,35.7736,36.0641,35.5095,35.5332,150643.90160242,0
+KFRC.US,D,20191001,000000,35.6622,35.811,34.2142,34.4762,220141.16872419,0
+KFRC.US,D,20191002,000000,34.4565,35.3686,33.961,35.0219,539258.31039984,0
+KFRC.US,D,20191003,000000,34.8161,35.1343,34.2989,34.7974,238999.82564236,0
+KFRC.US,D,20191004,000000,34.8811,35.9135,34.7097,35.8958,146716.45281264,0
+KFRC.US,D,20191007,000000,35.9992,36.6286,35.3026,35.811,193694.58735435,0
+KFRC.US,D,20191008,000000,35.5095,36.3272,34.9175,35.2752,207181.29829281,0
+KFRC.US,D,20191009,000000,35.349,35.8011,34.552,34.9845,157580.12739216,0
+KFRC.US,D,20191010,000000,34.9757,35.1146,34.7677,35.0317,121365.17184191,0
+KFRC.US,D,20191011,000000,35.3589,35.8868,35.1726,35.211,149717.10895702,0
+KFRC.US,D,20191014,000000,35.5647,35.5647,34.2408,34.7874,131000.56701186,0
+KFRC.US,D,20191015,000000,34.7097,35.2298,34.6191,34.9845,119836.42077513,0
+KFRC.US,D,20191016,000000,34.8623,35.0682,34.6703,35.0032,88955.852247429,0
+KFRC.US,D,20191017,000000,35.1726,35.6328,35.1726,35.5282,92923.905315203,0
+KFRC.US,D,20191018,000000,35.2752,35.9233,35.2752,35.4367,105599.54580057,0
+KFRC.US,D,20191021,000000,35.6328,36.3558,35.6328,36.1203,130423.98626422,0
+KFRC.US,D,20191022,000000,36.1105,36.3341,35.9518,36.1588,108700.697533,0
+KFRC.US,D,20191023,000000,36.2237,36.9794,36.1963,36.8178,114458.38415373,0
+KFRC.US,D,20191024,000000,36.8917,37.1341,36.6385,36.8256,244456.02549892,0
+KFRC.US,D,20191025,000000,36.8178,37.6887,36.7202,37.0798,238880.04302226,0
+KFRC.US,D,20191028,000000,37.1518,37.4787,36.8178,37.1428,127680.15217821,0
+KFRC.US,D,20191029,000000,37.1428,37.7596,37.07,37.5763,89805.496764628,0
+KFRC.US,D,20191030,000000,38.4964,38.5053,36.0937,37.8482,199499.98400173,0
+KFRC.US,D,20191031,000000,38.0472,38.4865,36.9114,38.4215,180632.19112102,0
+KFRC.US,D,20191101,000000,38.656,38.9113,37.8955,38.8915,166521.18940826,0
+KFRC.US,D,20191104,000000,38.855,39.39,38.7507,39.0422,108837.73697125,0
+KFRC.US,D,20191105,000000,39.0521,40.0451,39.0521,39.5012,109217.38697058,0
+KFRC.US,D,20191106,000000,39.652,39.652,38.7604,38.8649,108536.25020708,0
+KFRC.US,D,20191107,000000,38.9387,39.1496,38.6018,38.9013,131426.91193088,0
+KFRC.US,D,20191108,000000,38.9013,38.984,38.4315,38.6836,75233.636496553,0
+KFRC.US,D,20191111,000000,38.4964,38.7694,38.0836,38.3941,122980.20699945,0
+KFRC.US,D,20191112,000000,38.4038,38.4138,37.8876,38.2235,98243.065733504,0
+KFRC.US,D,20191113,000000,38.1496,38.1496,37.0975,37.2483,158687.60907468,0
+KFRC.US,D,20191114,000000,37.0798,37.5664,37.0798,37.5251,225225.83943704,0
+KFRC.US,D,20191115,000000,37.5664,37.7734,36.8818,37.4787,195181.71903619,0
+KFRC.US,D,20191118,000000,37.3872,37.6887,37.1341,37.465,85042.614954958,0
+KFRC.US,D,20191119,000000,37.4167,37.5911,36.9371,37.1064,239626.14663054,0
+KFRC.US,D,20191120,000000,37.1261,37.397,36.3746,36.8178,151957.44999579,0
+KFRC.US,D,20191121,000000,36.7784,36.7784,36.0554,36.468,117282.41168878,0
+KFRC.US,D,20191122,000000,36.5529,36.6838,36.3746,36.5429,60871.903367141,0
+KFRC.US,D,20191125,000000,36.5912,37.1862,36.215,37.0129,92613.282588486,0
+KFRC.US,D,20191126,000000,36.9655,37.6513,36.7508,37.2827,205258.6857294,0
+KFRC.US,D,20191127,000000,37.4927,37.5862,37.0227,37.2207,87701.180057158,0
+KFRC.US,D,20191129,000000,37.1341,37.4837,37.0129,37.1164,54168.137068963,0
+KFRC.US,D,20191202,000000,37.2877,37.3044,36.7399,37.1261,149410.54665809,0
+KFRC.US,D,20191203,000000,36.7115,37.4552,36.6927,37.3418,127734.96795352,0
+KFRC.US,D,20191204,000000,37.397,37.8345,37.0424,37.2384,130993.46126321,0
+KFRC.US,D,20191205,000000,37.2581,37.4276,37.1104,37.3518,103354.12922705,0
+KFRC.US,D,20191206,000000,37.4847,37.6433,37.1568,37.2778,212915.63745368,0
+KFRC.US,D,20191209,000000,37.2108,37.9565,37.0788,37.927,140809.54547026,0
+KFRC.US,D,20191210,000000,37.8039,38.2098,37.6246,37.9221,140472.52996284,0
+KFRC.US,D,20191211,000000,37.8975,38.3517,37.6059,38.3329,106384.22347297,0
+KFRC.US,D,20191212,000000,38.2098,38.5644,37.735,38.3704,209409.45804818,0
+KFRC.US,D,20191213,000000,38.4195,38.5988,37.9368,38.4363,174245.13819125,0
+KFRC.US,D,20191216,000000,38.6718,39.0018,37.861,37.9565,179490.1958022,0
+KFRC.US,D,20191217,000000,37.9565,38.2679,37.7812,38.0679,182972.01264089,0
+KFRC.US,D,20191218,000000,38.2285,38.2285,37.6729,37.9172,184700.73977684,0
+KFRC.US,D,20191219,000000,37.8709,38.4462,37.4079,38.3901,223181.41403961,0
+KFRC.US,D,20191220,000000,38.4275,39.39,38.1349,38.9723,589249.28236931,0
+KFRC.US,D,20191223,000000,38.927,39.1338,37.795,38.455,148811.63355756,0
+KFRC.US,D,20191224,000000,38.3801,38.5397,38.0964,38.5024,120844.42197653,0
+KFRC.US,D,20191226,000000,38.5201,38.5497,37.8137,37.9665,169480.22616768,0
+KFRC.US,D,20191227,000000,37.9368,37.9842,37.53,37.663,79945.762958719,0
+KFRC.US,D,20191230,000000,37.596,37.596,37.1518,37.5684,78179.476865619,0
+KFRC.US,D,20191231,000000,37.5123,37.7477,37.3134,37.4562,97070.617206187,0
+KFRC.US,D,20200102,000000,37.6158,37.8807,36.672,37.4562,169931.94876046,0
+KFRC.US,D,20200103,000000,37.0966,37.6158,36.9832,37.398,83681.356534931,0
+KFRC.US,D,20200106,000000,37.2286,37.398,36.8059,37.2581,83495.59196307,0
+KFRC.US,D,20200107,000000,37.069,37.2877,36.7282,37.1341,98270.473621156,0
+KFRC.US,D,20200108,000000,37.2483,37.6345,37.0316,37.3231,73065.368051231,0
+KFRC.US,D,20200109,000000,37.5034,37.6246,37.1251,37.1468,96092.054106333,0
+KFRC.US,D,20200110,000000,37.2483,37.3321,36.7282,37.201,119881.08548092,0
+KFRC.US,D,20200113,000000,37.2877,37.5211,37.0671,37.4937,128692.21380743,0
+KFRC.US,D,20200114,000000,37.4463,37.4562,36.9262,37.1862,109914.76544526,0
+KFRC.US,D,20200115,000000,37.002,37.4797,36.9606,37.2384,130543.76888434,0
+KFRC.US,D,20200116,000000,37.398,38.1506,37.398,37.7005,107393.23978132,0
+KFRC.US,D,20200117,000000,37.8413,37.8413,37.268,37.4562,69231.309100864,0
+KFRC.US,D,20200121,000000,37.3044,37.3783,36.8159,36.9645,85856.730728905,0
+KFRC.US,D,20200122,000000,37.002,37.2877,36.9745,37.069,63127.471010169,0
+KFRC.US,D,20200123,000000,36.9645,36.9645,36.3982,36.7862,60977.474489947,0
+KFRC.US,D,20200124,000000,36.871,36.871,36.0878,36.2957,79476.783547793,0
+KFRC.US,D,20200127,000000,35.8898,36.4464,35.6051,36.2868,133592.13505536,0
+KFRC.US,D,20200128,000000,36.3519,36.5783,36.0977,36.1716,142113.95790108,0
+KFRC.US,D,20200129,000000,36.1814,36.4553,35.7489,35.8405,76353.299462467,0
+KFRC.US,D,20200130,000000,35.6445,35.9174,35.3786,35.8602,79327.562826135,0
+KFRC.US,D,20200131,000000,35.814,36.0179,34.8525,34.956,148950.70320972,0
+KFRC.US,D,20200203,000000,35.0594,35.3499,34.7807,35.0022,131086.8511026,0
+KFRC.US,D,20200204,000000,35.3411,35.4563,34.956,35.2584,97218.822820896,0
+KFRC.US,D,20200205,000000,34.0112,34.3431,32.903,33.1915,299485.98836848,0
+KFRC.US,D,20200206,000000,33.2015,33.4368,31.8854,32.6439,206162.13091496,0
+KFRC.US,D,20200207,000000,32.5129,32.6724,31.0204,31.7198,186502.5546132,0
+KFRC.US,D,20200210,000000,31.4647,32.0597,31.1917,31.8715,226655.11002271,0
+KFRC.US,D,20200211,000000,31.9168,32.4783,31.8892,32.3089,189260.60019651,0
+KFRC.US,D,20200212,000000,32.4734,32.7759,32.3513,32.3887,195509.59858106,0
+KFRC.US,D,20200213,000000,32.3414,32.701,32.1808,32.437,85556.259071687,0
+KFRC.US,D,20200214,000000,32.427,32.5592,31.8814,32.0114,107188.1881774,0
+KFRC.US,D,20200218,000000,31.9927,32.2203,31.6588,32.0597,124146.56488507,0
+KFRC.US,D,20200219,000000,32.0114,32.0873,31.379,31.9493,131348.74869573,0
+KFRC.US,D,20200220,000000,31.8134,32.237,31.7001,32.1523,137121.6619207,0
+KFRC.US,D,20200221,000000,32.1247,32.1247,31.4173,31.8814,72697.89933531,0
+KFRC.US,D,20200224,000000,30.8124,31.3416,30.5022,31.1623,181125.53309873,0
+KFRC.US,D,20200225,000000,31.2194,31.2194,29.6609,29.719,233543.6257858,0
+KFRC.US,D,20200226,000000,29.785,30.2096,29.0118,29.1901,151919.89103864,0
+KFRC.US,D,20200227,000000,28.6719,29.8708,28.3891,28.8325,213428.26646347,0
+KFRC.US,D,20200228,000000,28.6777,29.0876,27.8493,28.7379,317469.62309569,0
+KFRC.US,D,20200302,000000,28.9635,29.0777,28.1251,28.8512,126980.74348963,0
+KFRC.US,D,20200303,000000,28.861,29.4353,28.4177,28.992,230411.00573792,0
+KFRC.US,D,20200304,000000,29.3427,30.8274,29.0118,30.6244,243298.80357585,0
+KFRC.US,D,20200305,000000,30.1593,30.7209,30.0461,30.4441,257931.57026093,0
+KFRC.US,D,20200306,000000,29.7801,31.1366,29.4373,31.0519,207289.91473648,0
+KFRC.US,D,20200309,000000,30.2165,30.2165,27.075,27.2454,195049.75513267,0
+KFRC.US,D,20200310,000000,27.7784,28.6118,26.145,27.9488,361768.89039621,0
+KFRC.US,D,20200311,000000,27.0464,27.8907,26.7893,27.7301,178479.14927994,0
+KFRC.US,D,20200312,000000,26.5706,27.5202,24.6733,24.7964,297732.89866573,0
+KFRC.US,D,20200313,000000,25.8879,26.0672,24.5452,26.0672,310632.87778706,0
+KFRC.US,D,20200316,000000,23.7522,24.4634,21.1328,21.2638,252696.66371948,0
+KFRC.US,D,20200317,000000,21.5594,22.9256,19.5556,22.3473,343528.43361063,0
+KFRC.US,D,20200318,000000,21.0087,22.1286,19.9073,20.789,245781.75517569,0
+KFRC.US,D,20200319,000000,21.3701,24.6151,20.6658,23.9038,232185.41268662,0
+KFRC.US,D,20200320,000000,23.9235,24.2172,22.167,23.2587,344160.84524051,0
+KFRC.US,D,20200323,000000,23.3631,23.3631,21.5967,22.7168,292094.99466511,0
+KFRC.US,D,20200324,000000,23.7522,24.5117,23.0774,24.3591,202539.21421021,0
+KFRC.US,D,20200325,000000,24.2457,25.8298,23.3532,24.56,202768.62838091,0
+KFRC.US,D,20200326,000000,24.8259,25.6416,24.2359,25.0722,157916.12779264,0
+KFRC.US,D,20200327,000000,24.2545,24.8456,23.2193,24.0831,216423.84707309,0
+KFRC.US,D,20200330,000000,24.2359,25.6219,23.9335,25.0436,176552.47628874,0
+KFRC.US,D,20200331,000000,24.7964,25.5648,23.9629,24.2743,191763.85393533,0
+KFRC.US,D,20200401,000000,23.0488,24.6053,23.0015,24.1216,198454.42384318,0
+KFRC.US,D,20200402,000000,24.0831,25.1461,23.9895,24.4536,147596.55053835,0
+KFRC.US,D,20200403,000000,24.2457,24.6633,23.6083,24.2831,144310.64934101,0
+KFRC.US,D,20200406,000000,24.9855,25.2318,23.7423,24.6053,167544.41721393,0
+KFRC.US,D,20200407,000000,25.2811,26.0968,24.2359,24.957,222921.5466604,0
+KFRC.US,D,20200408,000000,25.2811,27.0651,24.9954,26.4582,142929.08878198,0
+KFRC.US,D,20200409,000000,27.0651,28.3645,26.6819,27.9852,148790.31631161,0
+KFRC.US,D,20200413,000000,27.6049,27.9852,27.1134,27.2839,105683.79967743,0
+KFRC.US,D,20200414,000000,27.6631,27.7586,25.9263,26.211,202734.11474461,0
+KFRC.US,D,20200415,000000,25.2712,26.0968,24.7767,25.2417,172745.82522602,0
+KFRC.US,D,20200416,000000,25.3481,25.746,23.9432,24.7669,152543.16670597,0
+KFRC.US,D,20200417,000000,25.4998,26.4308,25.2515,26.1726,98898.824823241,0
+KFRC.US,D,20200420,000000,26.6288,27.8139,25.6416,25.9363,112192.66544119,0
+KFRC.US,D,20200421,000000,25.0624,26.6671,24.9275,26.4672,139426.96980428,0
+KFRC.US,D,20200422,000000,27.206,27.5489,26.0968,26.411,81027.866967481,0
+KFRC.US,D,20200423,000000,26.5332,27.4543,26.5332,26.8564,75310.784624757,0
+KFRC.US,D,20200424,000000,27.0553,27.206,26.2012,26.5135,58665.060857717,0
+KFRC.US,D,20200427,000000,26.6868,27.8149,26.6868,27.6346,86592.683267696,0
+KFRC.US,D,20200428,000000,28.262,28.4039,27.6434,28.0897,99136.359849554,0
+KFRC.US,D,20200429,000000,29.0009,30.3022,28.655,30.1121,124431.80993804,0
+KFRC.US,D,20200430,000000,29.456,30.4264,28.2571,28.4335,116944.38107441,0
+KFRC.US,D,20200501,000000,28.3074,28.7635,27.6346,28.6886,129262.70391336,0
+KFRC.US,D,20200504,000000,28.5447,29.0541,27.8237,28.2423,107731.27039569,0
+KFRC.US,D,20200505,000000,28.3842,28.8541,27.9852,28.3261,193304.78628553,0
+KFRC.US,D,20200506,000000,28.2344,28.6699,27.7488,27.9005,110946.11410652,0
+KFRC.US,D,20200507,000000,28.8886,29.1998,28.1852,28.3074,168329.09488632,0
+KFRC.US,D,20200508,000000,29.0305,29.6383,28.6886,29.3801,129042.4257052,0
+KFRC.US,D,20200511,000000,29.0108,29.0108,27.6434,27.8049,161459.86615528,0
+KFRC.US,D,20200512,000000,27.7488,27.9577,26.5036,26.8858,155841.24918672,0
+KFRC.US,D,20200513,000000,26.6385,26.8858,25.6416,26.3814,118469.07171339,0
+KFRC.US,D,20200514,000000,25.7647,26.0771,24.8633,25.8485,119921.68975893,0
+KFRC.US,D,20200515,000000,25.7647,27.007,25.7647,26.7135,141386.12621789,0
+KFRC.US,D,20200518,000000,27.9488,28.6166,27.9488,28.4523,135469.06780602,0
+KFRC.US,D,20200519,000000,28.2887,28.5743,27.7685,27.8237,90732.28941003,0
+KFRC.US,D,20200520,000000,28.3448,29.1723,28.0522,28.6019,89285.762006198,0
+KFRC.US,D,20200521,000000,28.5832,29.3358,28.5832,28.8108,67124.962179494,0
+KFRC.US,D,20200522,000000,28.926,28.926,28.0798,28.3162,63098.032908617,0
+KFRC.US,D,20200526,000000,29.4185,29.8619,28.926,29.6097,178800.93818311,0
+KFRC.US,D,20200527,000000,29.8943,30.6441,29.5338,30.5869,136218.21673515,0
+KFRC.US,D,20200528,000000,30.5209,30.5209,28.5162,28.7182,219077.33664053,0
+KFRC.US,D,20200529,000000,28.4138,28.8689,28.0995,28.6699,184820.52239695,0
+KFRC.US,D,20200601,000000,28.8108,29.2185,28.66,28.66,133848.95711372,0
+KFRC.US,D,20200602,000000,29.1073,29.1073,28.4138,28.5359,111531.8308167,0
+KFRC.US,D,20200603,000000,29.4855,31.1563,29.0876,30.8234,122516.30312327,0
+KFRC.US,D,20200604,000000,30.4992,30.986,29.8983,30.184,109337.16959067,0
+KFRC.US,D,20200605,000000,31.2824,31.7504,30.977,31.1209,115520.18602348,0
+KFRC.US,D,20200608,000000,31.4834,31.77,31.0057,31.5503,109388.94004514,0
+KFRC.US,D,20200609,000000,30.9199,31.7877,30.8234,31.4263,262940.10795252,0
+KFRC.US,D,20200610,000000,31.4735,31.4735,30.0126,30.0983,111755.15434572,0
+KFRC.US,D,20200611,000000,28.9792,29.2285,28.0257,28.2078,147328.56230353,0
+KFRC.US,D,20200612,000000,29.3447,29.3447,26.9183,27.7202,121695.08160067,0
+KFRC.US,D,20200615,000000,26.8799,28.5694,26.7538,28.398,139421.89426953,0
+KFRC.US,D,20200616,000000,29.258,29.8018,28.7192,29.2285,151668.14451503,0
+KFRC.US,D,20200617,000000,29.3062,29.3062,27.9498,28.3301,182683.72226708,0
+KFRC.US,D,20200618,000000,28.0719,28.465,27.604,27.8522,137668.80456679,0
+KFRC.US,D,20200619,000000,28.0257,28.1398,26.276,26.5055,312937.17056369,0
+KFRC.US,D,20200622,000000,26.276,27.076,25.6574,26.8601,191990.2227852,0
+KFRC.US,D,20200623,000000,27.1636,27.3193,26.8327,27.0809,123216.72691882,0
+KFRC.US,D,20200624,000000,26.7932,26.7932,25.6475,26.0958,111847.52907818,0
+KFRC.US,D,20200625,000000,25.9056,26.4021,25.6751,26.2859,106205.56464976,0
+KFRC.US,D,20200626,000000,26.3824,26.6898,25.6574,25.6948,228830.48421669,0
+KFRC.US,D,20200629,000000,26.145,27.471,26.0564,27.4227,142692.56886262,0
+KFRC.US,D,20200630,000000,27.3754,28.0069,27.1636,27.9408,154979.42338611,0
+KFRC.US,D,20200701,000000,27.9114,28.3064,26.9548,27.0414,81694.792233669,0
+KFRC.US,D,20200702,000000,27.5863,27.7399,27.138,27.2809,139271.65844091,0
+KFRC.US,D,20200706,000000,27.8424,28.0719,27.1538,27.5479,100649.88431209,0
+KFRC.US,D,20200707,000000,27.3292,27.3292,26.0367,26.0958,95311.436861738,0
+KFRC.US,D,20200708,000000,25.9056,26.3824,25.5333,25.8278,104680.87401076,0
+KFRC.US,D,20200709,000000,25.685,25.7136,24.682,24.9393,121325.58267086,0
+KFRC.US,D,20200710,000000,24.8269,25.6574,24.5777,25.6574,84154.396373658,0
+KFRC.US,D,20200713,000000,25.9056,26.4021,25.553,26.1352,127380.69562796,0
+KFRC.US,D,20200714,000000,26.1913,26.3824,25.685,25.9243,161941.0268496,0
+KFRC.US,D,20200715,000000,26.4515,27.5576,26.4515,27.1193,173702.05597297,0
+KFRC.US,D,20200716,000000,27.0711,27.8149,26.8504,27.1006,120505.37625521,0
+KFRC.US,D,20200717,000000,27.0317,27.403,26.813,26.8601,83564.619235674,0
+KFRC.US,D,20200720,000000,26.7065,26.7735,26.2395,26.3342,59148.251765944,0
+KFRC.US,D,20200721,000000,26.5627,27.0611,26.3628,27.012,132566.8770358,0
+KFRC.US,D,20200722,000000,26.8898,27.213,26.8218,27.0711,136515.64307151,0
+KFRC.US,D,20200723,000000,26.9183,27.8049,26.6799,27.3932,201198.25792918,0
+KFRC.US,D,20200724,000000,27.4129,27.4129,26.5352,26.7735,92468.122294628,0
+KFRC.US,D,20200727,000000,26.7252,27.2612,26.3785,27.0217,292136.61405006,0
+KFRC.US,D,20200728,000000,26.8996,27.4326,26.6898,26.9647,110952.20474823,0
+KFRC.US,D,20200729,000000,27.0611,27.9725,26.9971,27.7202,154416.03902883,0
+KFRC.US,D,20200730,000000,27.3479,28.0069,26.6977,27.7685,233716.19396732,0
+KFRC.US,D,20200731,000000,27.5961,27.6336,26.8218,27.5479,226599.27914047,0
+KFRC.US,D,20200803,000000,27.7488,27.9162,27.4808,27.7005,108407.33162443,0
+KFRC.US,D,20200804,000000,27.7399,28.3399,27.7399,28.1398,132868.36379996,0
+KFRC.US,D,20200805,000000,28.5123,28.5123,27.8049,28.2364,89382.197166454,0
+KFRC.US,D,20200806,000000,28.198,28.3301,27.8916,27.9212,169409.16868118,0
+KFRC.US,D,20200807,000000,27.9212,29.3535,27.8671,29.2767,134773.71954522,0
+KFRC.US,D,20200810,000000,29.3062,30.4608,29.3062,30.3456,118349.28909329,0
+KFRC.US,D,20200811,000000,35.5894,40.5957,34.7097,37.205,1211908.7797859,0
+KFRC.US,D,20200812,000000,37.0917,37.931,34.9697,36.0387,321711.75503999,0
+KFRC.US,D,20200813,000000,35.744,36.7952,34.5688,35.3233,169027.48846795,0
+KFRC.US,D,20200814,000000,34.9786,35.6386,34.9214,35.419,139740.63785185,0
+KFRC.US,D,20200817,000000,35.5796,36.0878,35.209,35.9253,146379.43730523,0
+KFRC.US,D,20200818,000000,35.8001,36.4887,35.1796,35.2997,125204.30632703,0
+KFRC.US,D,20200819,000000,35.5796,35.7055,35.1608,35.1707,96167.172020637,0
+KFRC.US,D,20200820,000000,34.749,35.219,34.4161,34.759,98881.568005091,0
+KFRC.US,D,20200821,000000,34.8171,34.8554,33.957,34.2625,105785.31037243,0
+KFRC.US,D,20200824,000000,34.4161,35.1026,34.1481,34.9116,94920.620685966,0
+KFRC.US,D,20200825,000000,35.1026,35.3411,34.2822,34.7787,130947.78145044,0
+KFRC.US,D,20200826,000000,34.7884,35.4091,33.8624,33.9097,113429.06570636,0
+KFRC.US,D,20200827,000000,34.1106,34.6653,33.7757,33.8142,113671.67626742,0
+KFRC.US,D,20200828,000000,34.0526,34.0526,33.1985,33.3649,88404.649173549,0
+KFRC.US,D,20200831,000000,33.5462,33.5462,32.8015,32.8015,310645.05907047,0
+KFRC.US,D,20200901,000000,32.6193,33.5837,32.4862,33.5274,125914.88119206,0
+KFRC.US,D,20200902,000000,33.3649,34.2042,33.3649,34.0919,114240.13615946,0
+KFRC.US,D,20200903,000000,34.0625,34.1668,33.3265,33.4517,221651.64786588,0
+KFRC.US,D,20200904,000000,33.9275,33.9275,32.9246,33.2408,129649.45966133,0
+KFRC.US,D,20200908,000000,32.9838,33.5738,32.3148,32.3906,132401.41460294,0
+KFRC.US,D,20200909,000000,32.5906,32.9641,32.1228,32.8015,240130.65478472,0
+KFRC.US,D,20200910,000000,32.9068,33.0045,32.2252,32.2637,107043.02788355,0
+KFRC.US,D,20200911,000000,32.3207,32.5896,32.2055,32.427,110237.56945538,0
+KFRC.US,D,20200914,000000,32.8389,33.1265,32.504,32.7828,86410.979123635,0
+KFRC.US,D,20200915,000000,32.9255,33.0704,31.7345,31.7642,267047.23067244,0
+KFRC.US,D,20200916,000000,31.7917,32.566,31.6873,31.8804,117510.81075254,0
+KFRC.US,D,20200917,000000,31.9355,32.5896,31.7208,32.369,140046.18504381,0
+KFRC.US,D,20200918,000000,32.628,32.9945,32.0814,32.4843,237775.60666059,0
+KFRC.US,D,20200921,000000,31.975,32.1572,30.7357,31.1011,118749.24123161,0
+KFRC.US,D,20200922,000000,32.1198,33.7236,31.7061,32.628,184515.99031193,0
+KFRC.US,D,20200923,000000,32.5709,32.9068,30.976,31.043,137730.72609074,0
+KFRC.US,D,20200924,000000,30.9947,31.3986,30.6745,30.9475,75370.675934812,0
+KFRC.US,D,20200925,000000,30.8608,31.3436,30.7633,31.0234,62924.449620158,0
+KFRC.US,D,20200928,000000,31.2164,31.8882,31.2164,31.4952,88663.501445813,0
+KFRC.US,D,20200929,000000,31.3888,31.4854,30.7633,31.178,80397.485551494,0
+KFRC.US,D,20200930,000000,31.379,31.773,30.8214,30.9091,109679.26063284,0
+KFRC.US,D,20201001,000000,30.9189,31.0617,30.5908,30.9091,92486.394219728,0
+KFRC.US,D,20201002,000000,30.4578,31.6291,30.4578,31.4854,66855.958837729,0
+KFRC.US,D,20201005,000000,31.7061,33.0999,31.7061,32.7434,147018.95468377,0
+KFRC.US,D,20201006,000000,33.1167,33.3965,32.6093,32.897,85827.292627352,0
+KFRC.US,D,20201007,000000,33.2734,34.2319,33.2734,34.222,109469.13349419,0
+KFRC.US,D,20201008,000000,34.5599,34.7707,33.9491,34.4821,153496.35213207,0
+KFRC.US,D,20201009,000000,34.8288,34.9815,34.4624,34.887,87799.645431314,0
+KFRC.US,D,20201012,000000,35.2426,36.4996,34.944,36.4907,174864.35343078,0
+KFRC.US,D,20201013,000000,35.6602,36.1351,35.1845,36.0011,112185.55969255,0
+KFRC.US,D,20201014,000000,35.6701,36.2977,35.4928,35.9341,127924.79295318,0
+KFRC.US,D,20201015,000000,35.3854,36.3568,34.8397,36.203,108637.76090209,0
+KFRC.US,D,20201016,000000,36.1548,36.7596,35.6652,36.5192,137554.09748143,0
+KFRC.US,D,20201019,000000,36.3765,37.0681,36.2317,36.3765,115112.11302955,0
+KFRC.US,D,20201020,000000,36.7794,37.0296,36.0011,36.0977,137003.9095145,0
+KFRC.US,D,20201021,000000,36.6503,36.6503,35.5352,36.1736,154357.16282573,0
+KFRC.US,D,20201022,000000,36.2701,36.8375,36.1056,36.7202,119703.44176466,0
+KFRC.US,D,20201023,000000,36.9222,37.0384,36.5389,36.8848,56868.321556115,0
+KFRC.US,D,20201026,000000,36.3666,36.5192,34.8584,35.1156,87569.21615365,0
+KFRC.US,D,20201027,000000,35.021,35.0653,33.7807,33.9343,68025.362044196,0
+KFRC.US,D,20201028,000000,33.2349,33.6763,32.9452,33.1758,85452.718162781,0
+KFRC.US,D,20201029,000000,33.0704,34.7027,33.0704,33.5217,143504.65442266,0
+KFRC.US,D,20201030,000000,33.301,33.762,32.6478,33.3384,133786.02048282,0
+KFRC.US,D,20201102,000000,33.4644,34.3875,33.2635,34.0506,148516.2374351,0
+KFRC.US,D,20201103,000000,35.0012,37.4423,35.0012,37.2503,176738.24086059,0
+KFRC.US,D,20201104,000000,36.5292,36.8464,35.1353,35.5667,105520.36745847,0
+KFRC.US,D,20201105,000000,35.7036,36.9035,35.3706,36.145,107528.24900568,0
+KFRC.US,D,20201106,000000,36.5192,36.8188,35.1066,35.2042,82033.837954988,0
+KFRC.US,D,20201109,000000,36.9222,39.5841,36.9222,38.5073,182616.72520837,0
+KFRC.US,D,20201110,000000,39.0669,40.8056,38.5959,40.171,119930.82572149,0
+KFRC.US,D,20201111,000000,40.0933,40.0933,38.6058,39.3062,82824.606269083,0
+KFRC.US,D,20201112,000000,38.7969,39.6718,37.4523,38.1339,82400.291563959,0
+KFRC.US,D,20201113,000000,38.2866,38.6255,37.6335,38.4315,75684.343982379,0
+KFRC.US,D,20201116,000000,38.9407,40.2283,38.7969,39.7397,93487.289672485,0
+KFRC.US,D,20201117,000000,39.1998,40.0549,38.2964,39.8244,122710.18855073,0
+KFRC.US,D,20201118,000000,40.0834,40.3278,38.9683,39.4875,135856.83866094,0
+KFRC.US,D,20201119,000000,39.2382,40.0077,38.5171,39.0856,67324.938248656,0
+KFRC.US,D,20201120,000000,38.7574,39.1033,37.9517,38.4502,65008.464188625,0
+KFRC.US,D,20201123,000000,38.8363,39.8294,38.8363,39.2865,195485.23601425,0
+KFRC.US,D,20201124,000000,39.7574,41.1592,39.3239,40.7859,157829.84370188,0
+KFRC.US,D,20201125,000000,40.7859,40.7859,39.8815,40.3523,139395.50148882,0
+KFRC.US,D,20201127,000000,40.3523,40.4687,39.7948,40.382,33580.753014848,0
+KFRC.US,D,20201130,000000,40.1317,40.4972,39.3338,39.4412,147614.82246345,0
+KFRC.US,D,20201201,000000,40.1022,40.8637,38.8461,39.5446,89480.662540609,0
+KFRC.US,D,20201202,000000,39.3731,40.0647,39.2284,39.7751,115930.28923131,0
+KFRC.US,D,20201203,000000,39.7397,40.1485,39.516,39.7298,90666.307458276,0
+KFRC.US,D,20201204,000000,39.9416,41.6596,39.8481,41.369,143925.92380694,0
+KFRC.US,D,20201207,000000,41.2734,41.5336,40.3947,41.1661,136115.6909332,0
+KFRC.US,D,20201208,000000,40.8775,41.8626,39.5928,41.4282,127622.29108206,0
+KFRC.US,D,20201209,000000,41.7946,42.0449,41.0321,41.5149,153138.01937871,0
+KFRC.US,D,20201210,000000,41.2834,42.1236,41.176,42.0842,150531.22473096,0
+KFRC.US,D,20201211,000000,41.5916,42.3059,41.1091,41.9778,67518.823676118,0
+KFRC.US,D,20201214,000000,42.4211,42.8379,40.5879,40.6164,71892.919523914,0
+KFRC.US,D,20201215,000000,40.9051,42.3838,40.5306,41.9975,112802.74471817,0
+KFRC.US,D,20201216,000000,41.9975,42.499,41.2154,41.2734,139483.81579348,0
+KFRC.US,D,20201217,000000,41.2734,41.6596,40.9051,41.5149,102136.00088697,0
+KFRC.US,D,20201218,000000,41.6695,41.7848,40.9592,41.4469,413505.84631978,0
+KFRC.US,D,20201221,000000,40.4715,41.0794,39.3219,40.3456,87877.808666468,0
+KFRC.US,D,20201222,000000,40.3456,41.0124,39.8923,40.4912,81661.293704316,0
+KFRC.US,D,20201223,000000,40.7129,41.3887,40.7129,41.1573,52937.827445493,0
+KFRC.US,D,20201224,000000,41.2055,41.7267,40.5336,41.0715,32236.751412972,0
+KFRC.US,D,20201228,000000,41.5729,42.0744,40.5779,41.6695,116416.52546038,0
+KFRC.US,D,20201229,000000,41.6793,42.0449,40.0953,41.0035,120731.74510508,0
+KFRC.US,D,20201230,000000,41.1573,41.6459,40.6932,41.0715,83630.601187428,0
+KFRC.US,D,20201231,000000,40.8006,41.4567,40.4765,40.6361,73250.117516142,0
+KFRC.US,D,20210104,000000,41.0715,42.229,40.7012,41.1858,197702.22959317,0
+KFRC.US,D,20210105,000000,41.244,42.1236,41.0991,41.6203,95124.657182928,0
+KFRC.US,D,20210106,000000,42.1808,43.6585,42.1138,43.1846,298290.19238132,0
+KFRC.US,D,20210107,000000,43.3196,43.5757,42.6103,43.223,89981.110266988,0
+KFRC.US,D,20210108,000000,43.359,44.1806,42.1995,42.6054,81546.58661896,0
+KFRC.US,D,20210111,000000,42.1039,42.6438,41.8724,42.0449,117095.63200997,0
+KFRC.US,D,20210112,000000,42.3838,43.0832,41.7946,42.7107,119232.43213984,0
+KFRC.US,D,20210113,000000,42.5955,43.0309,41.7749,41.9975,91283.492483911,0
+KFRC.US,D,20210114,000000,42.1709,43.2812,42.1709,42.5955,66614.363383616,0
+KFRC.US,D,20210115,000000,41.9877,42.7994,40.8962,41.234,77628.273791739,0
+KFRC.US,D,20210119,000000,42.499,43.5905,41.9492,43.165,172409.82482555,0
+KFRC.US,D,20210120,000000,43.5028,43.7441,42.6349,43.0595,72600.449068105,0
+KFRC.US,D,20210121,000000,42.9915,43.3491,42.5187,43.0409,64511.061783097,0
+KFRC.US,D,20210122,000000,42.5187,44.1806,42.4793,44.0821,84255.907068664,0
+KFRC.US,D,20210125,000000,43.8121,44.1215,42.3838,42.9246,108293.63964602,0
+KFRC.US,D,20210126,000000,43.4842,43.6683,42.4172,42.9472,128306.4731664,0
+KFRC.US,D,20210127,000000,42.1709,43.0309,41.5631,42.2576,173932.48525064,0
+KFRC.US,D,20210128,000000,42.8753,42.9817,42.1611,42.3838,83328.09931631,0
+KFRC.US,D,20210129,000000,42.6536,42.9522,41.0715,41.176,179247.58524113,0
+KFRC.US,D,20210201,000000,41.8133,42.0646,40.8292,41.7365,63018.854566512,0
+KFRC.US,D,20210202,000000,42.2487,42.2487,40.7326,41.6793,93228.43740022,0
+KFRC.US,D,20210203,000000,41.4853,42.3059,41.0617,42.2487,103977.40489438,0
+KFRC.US,D,20210204,000000,42.2774,43.6486,42.2774,43.1551,115215.65393846,0
+KFRC.US,D,20210205,000000,43.8604,44.2279,42.895,43.5225,74027.689439885,0
+KFRC.US,D,20210208,000000,43.9293,45.7725,43.8801,45.5312,142998.11605459,0
+KFRC.US,D,20210209,000000,43.2722,45.7912,42.232,45.4632,213454.65924417,0
+KFRC.US,D,20210210,000000,45.7725,46.0277,44.6712,45.8878,85276.089553471,0
+KFRC.US,D,20210211,000000,46.1971,46.467,45.5262,45.8011,102044.64126147,0
+KFRC.US,D,20210212,000000,45.7145,46.003,44.7687,45.0199,77381.602802875,0
+KFRC.US,D,20210216,000000,45.2415,45.4977,44.1707,44.8928,125285.51488303,0
+KFRC.US,D,20210217,000000,44.5943,46.5439,44.2564,46.0523,126068.16234153,0
+KFRC.US,D,20210218,000000,45.2564,46.4286,44.0692,45.9459,112639.31249922,0
+KFRC.US,D,20210219,000000,45.9361,48.2728,45.7342,47.3221,129901.20618495,0
+KFRC.US,D,20210222,000000,46.9497,49.0077,46.9025,48.254,143669.10174858,0
+KFRC.US,D,20210223,000000,47.0118,49.1318,47.0118,48.6491,213770.35750564,0
+KFRC.US,D,20210224,000000,48.6885,50.2617,48.4175,49.8479,116270.35005958,0
+KFRC.US,D,20210225,000000,49.7396,51.0863,49.7209,50.0981,134813.30871628,0
+KFRC.US,D,20210226,000000,50.0981,50.2715,48.8027,49.577,197300.24724096,0
+KFRC.US,D,20210301,000000,50.6567,51.1768,50.242,50.7542,158372.92592015,0
+KFRC.US,D,20210302,000000,50.6863,50.9277,50.0252,50.0499,156094.01081727,0
+KFRC.US,D,20210303,000000,50.2321,53.0989,50.2321,51.5738,228031.595047,0
+KFRC.US,D,20210304,000000,51.6133,52.0379,49.8942,50.2321,128780.52811208,0
+KFRC.US,D,20210305,000000,50.6567,52.0674,49.8568,50.8113,172578.33257925,0
+KFRC.US,D,20210308,000000,51.2469,53.5056,50.8576,52.2891,154025.22285306,0
+KFRC.US,D,20210309,000000,52.492,52.9461,51.2704,51.6527,139645.21779854,0
+KFRC.US,D,20210310,000000,51.8646,52.6034,51.4409,51.8261,115566.88094318,0
+KFRC.US,D,20210311,000000,51.7965,52.1935,51.0784,51.7097,105162.03470509,0
+KFRC.US,D,20210312,000000,51.6123,52.9117,51.6123,52.6979,105953.81812614,0
+KFRC.US,D,20210315,000000,52.5531,52.6979,51.9226,52.3107,116997.16663581,0
+KFRC.US,D,20210316,000000,52.2812,52.4585,50.1385,50.9237,86582.532198195,0
+KFRC.US,D,20210317,000000,50.9237,51.0686,50.4774,50.836,55703.9938844,0
+KFRC.US,D,20210318,000000,50.8272,52.4949,49.9445,51.5147,91290.598232561,0
+KFRC.US,D,20210319,000000,51.1858,51.5344,50.3178,51.0981,220031.5371736,0
+KFRC.US,D,20210322,000000,51.2055,51.4764,49.0618,50.042,64283.677826285,0
+KFRC.US,D,20210323,000000,49.5948,50.0321,48.8973,48.9948,81385.184613902,0
+KFRC.US,D,20210324,000000,49.0618,50.4774,48.8481,48.8481,129448.46848522,0
+KFRC.US,D,20210325,000000,48.9072,50.9729,48.3743,50.5454,100570.70596999,0
+KFRC.US,D,20210326,000000,50.9632,52.0783,50.9445,52.0092,66117.976085039,0
+KFRC.US,D,20210329,000000,52.2812,52.6054,50.2272,50.8853,110918.70621888,0
+KFRC.US,D,20210330,000000,51.1178,51.7097,50.2351,51.6024,62384.412722726,0
+KFRC.US,D,20210331,000000,51.5531,52.3788,51.2055,51.9709,161241.61816102,0
+KFRC.US,D,20210401,000000,51.9423,52.7077,51.831,52.6398,80063.515364927,0
+KFRC.US,D,20210405,000000,52.6496,53.0554,52.2329,52.8151,148440.10441384,0
+KFRC.US,D,20210406,000000,52.8241,52.8427,52.1738,52.6398,104538.75903776,0
+KFRC.US,D,20210407,000000,52.7767,53.3273,51.6714,52.8054,171423.14087009,0
+KFRC.US,D,20210408,000000,52.892,53.5126,52.4555,53.2515,145112.58383156,0
+KFRC.US,D,20210409,000000,53.2889,53.8229,52.8151,53.6682,79140.783147324,0
+KFRC.US,D,20210412,000000,53.8032,54.2889,53.4555,53.8416,87333.711341237,0
+KFRC.US,D,20210413,000000,53.619,53.7944,53.0387,53.416,44919.497646989,0
+KFRC.US,D,20210414,000000,53.3668,54.4917,53.3668,53.7451,94985.58753077,0
+KFRC.US,D,20210415,000000,53.6928,55.0002,53.3176,54.0268,34268.995526987,0
+KFRC.US,D,20210416,000000,54.3381,55.3154,53.5481,54.675,81930.297046082,0
+KFRC.US,D,20210419,000000,54.6189,54.6336,52.963,53.9008,80598.476727607,0
+KFRC.US,D,20210420,000000,53.9874,54.3843,52.4752,52.9313,76506.580611926,0
+KFRC.US,D,20210421,000000,53.0191,53.9934,53.0191,53.4652,47849.096304855,0
+KFRC.US,D,20210422,000000,53.7944,54.0661,53.0851,53.3373,93356.340875928,0
+KFRC.US,D,20210423,000000,53.5412,54.7932,53.3126,54.3756,90785.074971433,0
+KFRC.US,D,20210426,000000,54.3233,54.7833,53.0851,53.5412,117286.47211657,0
+KFRC.US,D,20210427,000000,53.9105,54.4524,53.3766,54.1618,194668.07491946,0
+KFRC.US,D,20210428,000000,54.1805,55.1124,54.153,54.4917,110907.54004242,0
+KFRC.US,D,20210429,000000,54.9371,55.2967,53.9302,54.2987,75738.144650732,0
+KFRC.US,D,20210430,000000,53.8711,54.8228,53.6288,54.3381,126718.84589651,0
+KFRC.US,D,20210503,000000,54.8031,55.7626,54.5636,55.6365,113057.53656264,0
+KFRC.US,D,20210504,000000,57.8658,60.1158,55.7626,59.903,274606.73212953,0
+KFRC.US,D,20210505,000000,60.0183,60.1158,56.8581,57.7309,172867.63806002,0
+KFRC.US,D,20210506,000000,57.9732,58.181,57.2364,57.8461,127479.16100211,0
+KFRC.US,D,20210507,000000,57.7022,58.4382,57.2649,58.3416,86747.994631054,0
+KFRC.US,D,20210510,000000,58.4185,58.9131,57.256,57.3811,118558.40112501,0
+KFRC.US,D,20210511,000000,56.8482,56.8482,55.6563,56.2275,71093.015247269,0
+KFRC.US,D,20210512,000000,56.199,57.9732,54.9902,55.1715,70775.286771902,0
+KFRC.US,D,20210513,000000,55.3843,57.993,55.3154,57.7022,110275.12841253,0
+KFRC.US,D,20210514,000000,57.9338,58.6658,56.935,58.4874,70807.770194304,0
+KFRC.US,D,20210517,000000,58.3219,59.3898,57.6925,58.6411,171270.87482758,0
+KFRC.US,D,20210518,000000,58.5259,58.9712,58.3613,58.5553,115343.55741417,0
+KFRC.US,D,20210519,000000,57.7594,58.2155,56.5674,57.8274,90063.333929942,0
+KFRC.US,D,20210520,000000,57.6235,58.0314,56.732,57.2068,66281.408303997,0
+KFRC.US,D,20210521,000000,57.6728,58.3693,57.4305,57.8855,77793.736224598,0
+KFRC.US,D,20210524,000000,58.0314,59.0489,57.7692,58.7583,50035.636675278,0
+KFRC.US,D,20210525,000000,58.5456,59.1701,56.9644,57.1103,94173.501970724,0
+KFRC.US,D,20210526,000000,58.1663,60.4458,57.924,59.6509,175194.26318955,0
+KFRC.US,D,20210527,000000,60.1258,61.4448,60.1258,61.0459,125683.43680745,0
+KFRC.US,D,20210528,000000,61.4448,61.4448,59.9602,60.8034,78668.758415547,0
+KFRC.US,D,20210601,000000,61.7442,62.1413,61.0852,61.8221,108577.86959203,0
+KFRC.US,D,20210602,000000,62.22,62.418,60.6783,60.832,130733.593884,0
+KFRC.US,D,20210603,000000,60.832,61.5117,60.3099,60.6882,73971.858557631,0
+KFRC.US,D,20210604,000000,60.708,62.0516,59.9602,60.708,60050.681844545,0
+KFRC.US,D,20210607,000000,61.0182,61.3176,60.1542,60.9985,60922.658714643,0
+KFRC.US,D,20210608,000000,60.9404,61.8418,60.2705,61.7934,66074.326486185,0
+KFRC.US,D,20210609,000000,61.9767,61.9767,60.8419,61.1532,69878.947335001,0
+KFRC.US,D,20210610,000000,61.3866,61.6782,60.3739,60.9296,50796.966887821,0
+KFRC.US,D,20210611,000000,61.2989,61.3679,60.501,60.9787,44577.406604821,0
+KFRC.US,D,20210614,000000,61.0753,61.5324,60.7454,61.1532,41488.436155795,0
+KFRC.US,D,20210615,000000,61.1049,61.6693,60.8901,61.163,120847.46729738,0
+KFRC.US,D,20210616,000000,60.8606,60.8606,59.3238,60.1995,113214.8781399,0
+KFRC.US,D,20210617,000000,60.1995,60.3985,58.779,59.2647,75207.243715851,0
+KFRC.US,D,20210618,000000,57.9318,57.991,56.6906,57.2412,191447.14056693,0
+KFRC.US,D,20210621,000000,57.6599,59.3317,57.6599,59.0904,83382.915091614,0
+KFRC.US,D,20210622,000000,59.1298,59.8105,58.1653,59.7809,64746.56659551,0
+KFRC.US,D,20210623,000000,59.9464,60.6074,59.38,59.635,97762.920146127,0
+KFRC.US,D,20210624,000000,59.9662,60.5651,58.9732,60.1701,49394.089082843,0
+KFRC.US,D,20210625,000000,60.4133,61.4053,60.2489,60.502,158612.49116036,0
+KFRC.US,D,20210628,000000,60.7551,60.7551,59.7317,60.3838,91106.863874601,0
+KFRC.US,D,20210629,000000,60.4724,62.5549,60.4724,62.088,142645.87394291,0
+KFRC.US,D,20210630,000000,61.8151,61.8151,60.9296,61.2409,117169.73481732,0
+KFRC.US,D,20210701,000000,61.7068,61.8545,61.1147,61.6605,126373.7095335,0
+KFRC.US,D,20210702,000000,61.4832,62.2526,61.3581,61.493,97174.158115093,0
+KFRC.US,D,20210706,000000,61.4458,61.4458,58.2146,59.4302,129348.98800411,0
+KFRC.US,D,20210707,000000,59.3139,60.6863,59.3139,60.2192,95592.621486904,0
+KFRC.US,D,20210708,000000,59.1485,60.0439,58.5159,59.5376,75387.932752961,0
+KFRC.US,D,20210709,000000,60.3454,60.8409,60.0734,60.6074,69052.650277653,0
+KFRC.US,D,20210712,000000,60.5788,60.7837,60.1798,60.4921,69462.753485478,0
+KFRC.US,D,20210713,000000,60.4921,60.6863,59.9464,60.1701,105729.47949018,0
+KFRC.US,D,20210714,000000,60.2676,61.3483,60.2676,60.8409,69945.944393704,0
+KFRC.US,D,20210715,000000,60.5788,60.6665,59.7514,60.0921,62056.533177858,0
+KFRC.US,D,20210716,000000,60.5217,60.5691,58.3693,58.5062,92553.391278432,0
+KFRC.US,D,20210719,000000,57.9367,58.4283,56.735,57.2117,136097.4190081,0
+KFRC.US,D,20210720,000000,57.2314,59.3731,57.2314,58.2638,115425.78107712,0
+KFRC.US,D,20210721,000000,58.7692,59.2361,58.0294,58.4962,79396.590098739,0
+KFRC.US,D,20210722,000000,58.4382,58.4382,56.5113,57.3585,103120.65462852,0
+KFRC.US,D,20210723,000000,58.0481,59.635,56.9881,58.9928,149084.69732714,0
+KFRC.US,D,20210726,000000,58.9445,59.3731,58.6126,59.1101,61763.167269292,0
+KFRC.US,D,20210727,000000,58.7209,59.9562,58.7209,59.44,67430.509371463,0
+KFRC.US,D,20210728,000000,59.5869,60.3021,58.6273,59.9562,81917.100655731,0
+KFRC.US,D,20210729,000000,60.2192,61.1581,60.2192,60.7739,62802.63678615,0
+KFRC.US,D,20210730,000000,60.7257,61.2222,60.2192,60.7551,145615.06177183,0
+KFRC.US,D,20210802,000000,61.2122,62.0979,60.3158,60.4133,73799.290376122,0
+KFRC.US,D,20210803,000000,60.637,61.4211,59.6942,61.3965,101795.94005871,0
+KFRC.US,D,20210804,000000,58.652,61.2409,56.9093,57.3289,150346.47526605,0
+KFRC.US,D,20210805,000000,57.7762,60.1798,56.462,59.508,133733.23492141,0
+KFRC.US,D,20210806,000000,60.0439,60.6606,58.9535,59.2263,127227.41447849,0
+KFRC.US,D,20210809,000000,59.0608,59.4115,57.6698,58.4874,82823.591162132,0
+KFRC.US,D,20210810,000000,58.5553,60.3995,57.8441,59.0707,324722.56225386,0
+KFRC.US,D,20210811,000000,59.5179,59.6942,58.1318,59.5474,161910.57364111,0
+KFRC.US,D,20210812,000000,59.7415,60.3257,59.3041,59.712,136260.85122706,0
+KFRC.US,D,20210813,000000,59.7217,59.8302,58.2727,58.7396,54370.143352024,0
+KFRC.US,D,20210816,000000,58.2826,59.1967,57.6993,58.3693,112320.5689169,0
+KFRC.US,D,20210817,000000,59.3435,59.3435,57.4166,57.8441,73601.344520861,0
+KFRC.US,D,20210818,000000,57.5821,58.2776,56.6472,56.725,64922.18009787,0
+KFRC.US,D,20210819,000000,56.1025,57.3388,55.4818,57.0561,102522.75663494,0
+KFRC.US,D,20210820,000000,56.8817,57.7367,56.7054,57.1536,89840.010400929,0
+KFRC.US,D,20210823,000000,57.397,58.7977,56.8324,56.9979,96724.465736218,0
+KFRC.US,D,20210824,000000,57.0275,57.4748,55.8887,56.4719,111405.9575549,0
+KFRC.US,D,20210825,000000,56.6088,57.0955,56.0345,56.1221,82832.727124683,0
+KFRC.US,D,20210826,000000,56.132,56.2994,54.9155,54.9834,85025.358136807,0
+KFRC.US,D,20210827,000000,55.1194,57.2599,54.4376,57.0462,193449.94657938,0
+KFRC.US,D,20210830,000000,56.9487,57.5821,56.3074,56.3359,99390.136587068,0
+KFRC.US,D,20210831,000000,56.2679,57.1683,55.8296,56.8521,136934.88224189,0
+KFRC.US,D,20210901,000000,56.8137,57.6402,56.0729,57.0177,81105.015095685,0
+KFRC.US,D,20210902,000000,57.0659,57.8441,56.6857,57.4462,72883.663907171,0
+KFRC.US,D,20210903,000000,57.5033,57.7861,56.5802,57.1339,88728.468290616,0
+KFRC.US,D,20210907,000000,56.9004,57.3388,56.0926,56.132,90424.712004163,0
+KFRC.US,D,20210908,000000,56.0049,57.7279,55.2848,57.591,108382.96905763,0
+KFRC.US,D,20210909,000000,57.7092,59.2824,57.7092,58.5299,121257.57050521,0
+KFRC.US,D,20210910,000000,58.6667,58.9889,57.7674,58.5396,171308.43378473,0
+KFRC.US,D,20210913,000000,58.9889,59.0677,57.8845,58.578,81428.834212754,0
+KFRC.US,D,20210914,000000,58.7939,59.048,57.8354,58.0314,102194.87709008,0
+KFRC.US,D,20210915,000000,58.1091,59.0775,58.1091,58.7346,95579.425096554,0
+KFRC.US,D,20210916,000000,59.0086,59.1268,58.647,58.8618,89969.944090537,0
+KFRC.US,D,20210917,000000,58.647,59.7612,58.3683,59.6153,410543.76423951,0
+KFRC.US,D,20210920,000000,58.2756,58.9012,57.0541,57.9141,127324.8647457,0
+KFRC.US,D,20210921,000000,58.452,58.452,56.8196,57.0936,105824.89954349,0
+KFRC.US,D,20210922,000000,57.1802,58.4165,56.5359,57.6107,142271.29947834,0
+KFRC.US,D,20210923,000000,57.8067,61.091,57.8067,60.4951,273630.19924357,0
+KFRC.US,D,20210924,000000,60.3277,61.6487,60.1917,60.8261,111685.11196615,0
+KFRC.US,D,20210927,000000,61.0319,61.8044,60.7493,61.3551,97485.795948762,0
+KFRC.US,D,20210928,000000,61.3354,61.3354,59.8105,60.1719,67878.171536437,0
+KFRC.US,D,20210929,000000,60.3571,60.6803,59.6833,60.0646,76210.169382508,0
+KFRC.US,D,20210930,000000,60.2991,60.4852,58.2274,58.2953,119008.09350388,0
+KFRC.US,D,20211001,000000,58.647,60.3178,58.2953,60.1522,107373.95274927,0
+KFRC.US,D,20211004,000000,60.1917,61.0516,59.644,60.7778,89030.970161733,0
+KFRC.US,D,20211005,000000,61.1985,62.6446,60.7976,62.4989,101596.9790965,0
+KFRC.US,D,20211006,000000,61.96,62.9776,61.7157,62.4595,101700.5200054,0
+KFRC.US,D,20211007,000000,62.8495,65.7044,62.8495,65.5971,190264.54097011,0
+KFRC.US,D,20211008,000000,65.5971,66.721,65.2059,65.9586,105698.01117473,0
+KFRC.US,D,20211011,000000,66.3595,67.4441,64.6977,64.863,77573.458016436,0
+KFRC.US,D,20211012,000000,65.1567,67.4343,64.8149,65.6945,66920.925682533,0
+KFRC.US,D,20211013,000000,65.7044,66.0423,64.5607,65.2158,81722.20012132,0
+KFRC.US,D,20211014,000000,66.0462,66.1635,63.3096,63.7007,121570.22344582,0
+KFRC.US,D,20211015,000000,64.4434,64.9518,62.8594,62.9283,116140.41636997,0
+KFRC.US,D,20211018,000000,61.7255,63.2268,61.7255,63.0741,56214.592680278,0
+KFRC.US,D,20211019,000000,63.017,63.1333,62.0289,62.9874,95307.376433938,0
+KFRC.US,D,20211020,000000,63.1431,64.3449,63.0505,63.3776,55818.700969756,0
+KFRC.US,D,20211021,000000,63.3096,64.0819,62.9944,63.8671,67205.155628549,0
+KFRC.US,D,20211022,000000,63.9155,64.3458,63.5933,63.7007,53792.547497442,0
+KFRC.US,D,20211025,000000,63.877,64.1508,63.2514,63.6327,53387.519824369,0
+KFRC.US,D,20211026,000000,63.5145,63.5145,62.4792,62.5953,52794.697365535,0
+KFRC.US,D,20211027,000000,62.1659,62.9255,61.0132,61.8733,66709.783436922,0
+KFRC.US,D,20211028,000000,62.225,63.349,61.6092,62.9677,65900.743197726,0
+KFRC.US,D,20211029,000000,62.8495,63.7785,62.8495,63.2997,68565.398941626,0
+KFRC.US,D,20211101,000000,63.5145,65.4897,63.4859,65.0789,67828.431295886,0
+KFRC.US,D,20211102,000000,67.4441,69.8773,65.8315,67.9032,253731.0577016,0
+KFRC.US,D,20211103,000000,68.0697,69.3208,67.1506,68.4027,114305.10300426,0
+KFRC.US,D,20211104,000000,68.4313,71.1393,68.4313,70.895,161922.75492451,0
+KFRC.US,D,20211105,000000,71.5983,74.0612,71.5983,74.0031,129142.92129325,0
+KFRC.US,D,20211108,000000,74.6275,74.6275,73.5923,74.1006,112626.11610887,0
+KFRC.US,D,20211109,000000,73.6513,74.7557,73.6513,74.403,84170.638084859,0
+KFRC.US,D,20211110,000000,73.9055,75.0197,73.9055,74.9607,88788.35960067,0
+KFRC.US,D,20211111,000000,75.1073,76.6707,74.5606,75.7142,131920.25390861,0
+KFRC.US,D,20211112,000000,75.9585,76.7102,75.7329,76.3683,107133.37240211,0
+KFRC.US,D,20211115,000000,76.5249,77.1889,75.9487,76.3289,119460.83120361,0
+KFRC.US,D,20211116,000000,76.2412,78.3129,76.0451,77.3171,111230.34405254,0
+KFRC.US,D,20211117,000000,77.385,77.385,75.0098,75.8895,136888.1873222,0
+KFRC.US,D,20211118,000000,76.124,76.584,74.5705,75.6649,126714.78546872,0
+KFRC.US,D,20211119,000000,75.6058,77.4727,75.3713,77.2184,117323.01596678,0
+KFRC.US,D,20211122,000000,77.4037,78.7337,77.2155,78.0302,110985.70327757,0
+KFRC.US,D,20211123,000000,78.0006,79.633,77.5121,78.9297,138151.99547501,0
+KFRC.US,D,20211124,000000,78.2065,79.4566,77.2381,77.7465,77191.777803214,0
+KFRC.US,D,20211126,000000,76.1043,77.5899,74.0415,74.6188,105059.50890314,0
+KFRC.US,D,20211129,000000,76.7299,78.4212,75.6255,77.0529,219713.80869823,0
+KFRC.US,D,20211130,000000,76.4659,76.6707,74.5015,74.9015,258071.65502004,0
+KFRC.US,D,20211201,000000,76.5349,76.8668,71.423,71.6673,141790.13878401,0
+KFRC.US,D,20211202,000000,72.1068,73.8463,70.8881,73.4563,121310.35606661,0
+KFRC.US,D,20211203,000000,73.4169,73.4169,70.8851,71.4615,82225.693168549,0
+KFRC.US,D,20211206,000000,72.3421,72.6436,70.9147,71.8821,91312.930585462,0
+KFRC.US,D,20211207,000000,72.6239,73.4849,71.7549,71.9599,60631.323019978,0
+KFRC.US,D,20211208,000000,72.155,73.2987,71.6762,73.0446,139836.05790516,0
+KFRC.US,D,20211209,000000,72.7115,73.4868,71.2891,71.3186,73668.341579566,0
+KFRC.US,D,20211210,000000,71.9658,72.2701,70.5482,71.8978,130898.0412099,0
+KFRC.US,D,20211213,000000,71.7402,71.7402,70.4753,70.5728,137037.40804385,0
+KFRC.US,D,20211214,000000,70.3867,71.3679,69.6902,70.2399,262151.36985232,0
+KFRC.US,D,20211215,000000,70.4261,73.2701,70.23,72.9765,125934.16822412,0
+KFRC.US,D,20211216,000000,73.1431,73.4474,71.4073,71.7106,92157.49956791,0
+KFRC.US,D,20211217,000000,71.417,72.5451,70.367,71.7796,246015.22977421,0
+KFRC.US,D,20211220,000000,70.7009,72.221,69.9257,72.221,99090.680036801,0
+KFRC.US,D,20211221,000000,72.5057,73.5647,72.089,72.4466,86736.828454603,0
+KFRC.US,D,20211222,000000,72.3875,73.3785,72.3391,72.9666,148039.13716856,0
+KFRC.US,D,20211223,000000,73.3883,74.536,70.1335,74.134,78481.978736738,0
+KFRC.US,D,20211227,000000,74.3203,75.5172,74.144,75.5172,61059.698152902,0
+KFRC.US,D,20211228,000000,75.3891,76.2037,74.1972,74.663,113391.50674921,0
+KFRC.US,D,20211229,000000,74.8305,75.0167,73.7124,74.5458,146239.35254612,0
+KFRC.US,D,20211230,000000,74.2709,75.1043,73.3588,73.3588,67813.204691635,0
+KFRC.US,D,20211231,000000,73.4957,74.1262,73.2612,73.7804,95825.080978467,0
+KFRC.US,D,20220103,000000,74.3203,74.8906,73.207,74.4966,135371.61753881,0
+KFRC.US,D,20220104,000000,74.8404,75.5851,73.5943,74.2906,61874.829033799,0
+KFRC.US,D,20220105,000000,74.5261,74.7124,73.2416,73.2416,77637.409754289,0
+KFRC.US,D,20220106,000000,73.6139,74.9044,73.2317,74.202,85038.554527157,0
+KFRC.US,D,20220107,000000,74.134,74.134,69.7542,69.8084,84307.677523116,0
+KFRC.US,D,20220110,000000,69.2292,69.5138,68.0717,68.6115,129512.42022307,0
+KFRC.US,D,20220111,000000,68.8666,69.5434,67.0619,68.9839,174220.77562444,0
+KFRC.US,D,20220112,000000,69.2192,70.1808,68.2588,68.5228,175340.43859037,0
+KFRC.US,D,20220113,000000,68.9839,71.0783,68.9839,70.8871,102061.89807961,0
+KFRC.US,D,20220114,000000,70.2497,71.2397,69.7297,71.0536,84879.182735999,0
+KFRC.US,D,20220118,000000,70.4064,70.4064,68.0519,69.641,125368.75365294,0
+KFRC.US,D,20220119,000000,70.1513,70.3955,69.1168,69.3965,119086.25673904,0
+KFRC.US,D,20220120,000000,69.8566,69.9946,66.4344,66.8758,101557.38992544,0
+KFRC.US,D,20220121,000000,66.2472,68.4056,66.0807,67.1397,97635.01667042,0
+KFRC.US,D,20220124,000000,66.2669,69.0923,65.066,68.8469,126880.24790157,0
+KFRC.US,D,20220125,000000,68.0037,68.0037,64.7567,65.669,119258.82492054,0
+KFRC.US,D,20220126,000000,66.189,67.6687,64.6296,65.5901,159391.07819106,0
+KFRC.US,D,20220127,000000,66.0709,67.0224,64.5804,65.2473,94544.016007496,0
+KFRC.US,D,20220128,000000,64.9823,66.061,63.7559,65.9437,88923.368825027,0
+KFRC.US,D,20220131,000000,65.463,67.3555,65.3202,67.3555,71882.768454414,0
+KFRC.US,D,20220201,000000,67.1693,67.8461,66.0807,67.5032,112942.82947728,0
+KFRC.US,D,20220202,000000,67.6795,67.6992,66.4245,67.0718,94011.084858715,0
+KFRC.US,D,20220203,000000,66.5122,68.0135,66.0886,67.3753,78325.652266429,0
+KFRC.US,D,20220204,000000,67.1013,67.8953,66.0216,66.8561,63065.549486216,0
+KFRC.US,D,20220207,000000,66.5713,66.8955,65.0896,66.7871,171405.88405194,0
+KFRC.US,D,20220208,000000,68.7582,74.2709,66.6452,73.7903,216808.57260715,0
+KFRC.US,D,20220209,000000,73.673,74.8207,71.4457,72.0052,96010.845550328,0
+KFRC.US,D,20220210,000000,71.0241,72.8288,70.5728,71.0339,139303.12675637,0
+KFRC.US,D,20220211,000000,71.2397,71.9165,69.0626,69.5434,113481.85126776,0
+KFRC.US,D,20220214,000000,69.4252,70.8674,69.4153,70.3473,77381.602802875,0
+KFRC.US,D,20220215,000000,70.966,71.7205,70.7305,71.1324,52600.811938073,0
+KFRC.US,D,20220216,000000,71.1028,71.1423,69.2784,70.9167,69205.931427112,0
+KFRC.US,D,20220217,000000,70.3571,70.8084,69.2883,69.7788,51211.130523445,0
+KFRC.US,D,20220218,000000,69.71,70.7886,68.7879,69.4843,70301.231826224,0
+KFRC.US,D,20220222,000000,69.0529,71.2989,68.3908,70.8674,258134.59165094,0
+KFRC.US,D,20220223,000000,70.8773,71.0634,69.4449,70.0339,158362.77485065,0
+KFRC.US,D,20220224,000000,69.0529,71.1028,67.6895,71.0241,138867.64587481,0
+KFRC.US,D,20220225,000000,70.9364,74.2119,70.9364,73.9469,111544.0121001,0
+KFRC.US,D,20220228,000000,73.1628,74.0839,72.4466,73.741,241181.29047804,0
+KFRC.US,D,20220301,000000,73.1922,74.3409,67.3949,68.2775,169583.76707658,0
+KFRC.US,D,20220302,000000,68.4253,71.9165,68.4253,71.0339,88504.129654654,0
+KFRC.US,D,20220303,000000,71.3284,72.2831,70.4261,71.358,56307.982519684,0
+KFRC.US,D,20220304,000000,70.6319,71.4457,69.9453,70.7009,119507.52612331,0
+KFRC.US,D,20220307,000000,70.4359,70.4359,67.1693,67.2974,96603.668009161,0
+KFRC.US,D,20220308,000000,67.1496,67.8855,65.8778,66.7871,119243.59831629,0
+KFRC.US,D,20220309,000000,68.2588,68.906,67.7879,68.1505,90575.962939721,0
+KFRC.US,D,20220310,000000,67.1752,67.8156,66.131,67.6678,78264.745849425,0
+KFRC.US,D,20220311,000000,67.5299,68.5347,65.9043,66.328,116901.7465825,0
+KFRC.US,D,20220314,000000,66.594,67.8549,66.0276,67.8156,87202.76254468,0
+KFRC.US,D,20220315,000000,67.7959,69.3326,66.988,69.2341,149431.86390405,0
+KFRC.US,D,20220316,000000,69.8843,71.9038,69.5297,71.7068,160367.61107702,0
+KFRC.US,D,20220317,000000,71.1255,72.5933,70.1403,71.9727,100979.79407086,0
+KFRC.US,D,20220318,000000,71.9432,73.2928,71.4702,72.9479,506249.06259787,0
+KFRC.US,D,20220321,000000,72.6327,73.5981,71.5196,71.7856,81170.997047439,0
+KFRC.US,D,20220322,000000,71.8348,72.5736,71.0467,71.6083,63763.943067855,0
+KFRC.US,D,20220323,000000,71.2536,71.7008,70.2832,70.8201,119796.83160408,0
+KFRC.US,D,20220324,000000,70.9383,71.9727,70.7117,71.9727,47768.9028558,0
+KFRC.US,D,20220325,000000,72.219,72.5244,71.5886,72.0811,47800.371171253,0
+KFRC.US,D,20220328,000000,71.7659,72.1402,70.6723,71.9235,68038.558434546,0
+KFRC.US,D,20220329,000000,72.5342,74.8591,72.5342,74.6228,96341.770416046,0
+KFRC.US,D,20220330,000000,74.0415,74.3074,71.0645,73.5194,52313.536671208,0
+KFRC.US,D,20220331,000000,73.8937,74.613,72.5047,72.8692,76036.586094049,0
+KFRC.US,D,20220401,000000,72.7706,73.48,72.1599,73.3618,85396.887280528,0
+KFRC.US,D,20220404,000000,73.8149,75.0167,73.3026,73.4602,101003.14153071,0
+KFRC.US,D,20220405,000000,73.943,74.7114,72.4062,73.1451,82806.334343982,0
+KFRC.US,D,20220406,000000,72.6524,73.3371,71.6673,71.7954,84430.505464074,0
+KFRC.US,D,20220407,000000,71.7856,72.3963,70.8842,71.8545,169704.56480365,0
+KFRC.US,D,20220408,000000,72.0515,72.8888,71.6919,71.8446,69716.530222992,0
+KFRC.US,D,20220411,000000,71.5393,72.7214,71.362,71.6181,69611.974207135,0
+KFRC.US,D,20220412,000000,71.8742,73.2928,71.8742,73.2042,72844.074736118,0
+KFRC.US,D,20220413,000000,73.2337,73.9233,72.1303,73.1548,93641.585928894,0
+KFRC.US,D,20220414,000000,73.3518,73.874,71.7166,71.7166,59346.197621205,0
+KFRC.US,D,20220418,000000,71.5589,72.1106,70.4359,71.4702,58638.668077015,0
+KFRC.US,D,20220419,000000,71.2634,73.5001,71.2634,73.2731,49446.874644245,0
+KFRC.US,D,20220420,000000,73.8641,75.135,73.4307,74.3468,62555.965797286,0
+KFRC.US,D,20220421,000000,74.7901,76.0215,74.3862,74.6228,57468.249763599,0
+KFRC.US,D,20220422,000000,74.4256,74.4256,71.6476,72.1697,44628.161952324,0
+KFRC.US,D,20220425,000000,71.8545,71.8545,70.1306,71.6181,60958.187457896,0
+KFRC.US,D,20220426,000000,71.0763,71.5196,69.0863,69.4705,62570.177294588,0
+KFRC.US,D,20220427,000000,69.835,70.3473,68.5159,68.8696,84991.859607455,0
+KFRC.US,D,20220428,000000,69.6478,71.421,68.8893,70.7807,87943.790618222,0
+KFRC.US,D,20220429,000000,70.5837,71.2339,68.6923,69.0075,76552.260424677,0
+KFRC.US,D,20220502,000000,68.6627,70.3176,67.8253,69.2932,102459.82000404,0
+KFRC.US,D,20220503,000000,73.2928,76.9869,69.5001,72.022,149242.03890439,0
+KFRC.US,D,20220504,000000,72.4948,74.1695,70.5738,73.7065,103458.6852429,0
+KFRC.US,D,20220505,000000,73.1352,73.2105,69.9335,71.9727,116682.4834813,0
+KFRC.US,D,20220506,000000,71.4802,71.8348,69.7167,71.2043,80893.872850074,0
+KFRC.US,D,20220509,000000,70.3374,72.0712,70.0714,71.1747,86725.662278153,0
+KFRC.US,D,20220510,000000,71.7856,72.2288,69.1405,70.9383,130880.78439175,0
+KFRC.US,D,20220511,000000,70.9877,72.1697,69.9434,70.6329,128473.96581316,0
+KFRC.US,D,20220512,000000,70.3867,71.2437,67.057,68.2293,150073.41149649,0
+KFRC.US,D,20220513,000000,68.8992,70.5147,68.8992,69.6478,93170.576304068,0
+KFRC.US,D,20220516,000000,69.4607,70.4162,68.5741,69.5494,88037.180457628,0
+KFRC.US,D,20220517,000000,70.6822,71.4013,69.9483,70.8497,55587.256585143,0
+KFRC.US,D,20220518,000000,70.0714,70.7561,67.0767,67.6382,64779.050017913,0
+KFRC.US,D,20220519,000000,67.3033,67.8992,65.865,65.9537,112678.90167027,0
+KFRC.US,D,20220520,000000,66.3773,66.4758,62.8358,64.8602,132666.3575169,0
+KFRC.US,D,20220523,000000,65.4118,65.8847,64.3676,64.7223,90442.983929263,0
+KFRC.US,D,20220524,000000,64.1115,64.1705,62.348,62.9589,127195.94616305,0
+KFRC.US,D,20220525,000000,63.1066,64.7506,59.9148,64.0326,143515.82059911,0
+KFRC.US,D,20220526,000000,64.4957,65.067,61.1955,61.8654,225274.56457064,0
+KFRC.US,D,20220527,000000,62.4565,64.1312,61.8261,62.8505,157014.71282098,0
+KFRC.US,D,20220531,000000,62.8209,65.4315,61.8457,64.7026,325126.57481998,0
+KFRC.US,D,20220601,000000,64.7518,65.9734,63.4909,64.3676,118657.88160611,0
+KFRC.US,D,20220602,000000,64.2691,66.7614,64.2691,66.5349,114406.61369926,0
+KFRC.US,D,20220603,000000,65.9537,66.062,64.8306,65.7861,78930.656008662,0
+KFRC.US,D,20220606,000000,66.2689,66.6925,65.5891,66.6826,86937.819630716,0
+KFRC.US,D,20220607,000000,66.1113,68.2588,65.9734,67.8549,98838.933513188,0
+KFRC.US,D,20220608,000000,67.2737,67.7959,66.2295,67.3426,91823.529381341,0
+KFRC.US,D,20220609,000000,67.0558,68.0155,66.5214,66.9172,79501.938480434,0
+KFRC.US,D,20220610,000000,65.8189,65.9179,64.8196,64.8196,91911.735879515,0
+KFRC.US,D,20220613,000000,63.1572,64.1665,60.2878,61.0101,177921.26336986,0
+KFRC.US,D,20220614,000000,60.9111,62.2866,60.8419,61.4554,164370.43972568,0
+KFRC.US,D,20220615,000000,62.1677,64.7331,61.1189,61.4554,173380.40338826,0
+KFRC.US,D,20220616,000000,60.8518,60.8518,57.3293,57.5866,169504.55250256,0
+KFRC.US,D,20220617,000000,58.2792,59.3577,57.2402,57.2798,319400.43254507,0
+KFRC.US,D,20220621,000000,58.1209,61.9402,57.5272,59.6743,216467.53528133,0
+KFRC.US,D,20220622,000000,58.9917,59.8228,58.764,58.8828,291368.98530499,0
+KFRC.US,D,20220623,000000,59.3478,60.5549,57.1809,57.2402,150059.60568618,0
+KFRC.US,D,20220624,000000,57.7647,60.0108,57.7647,59.7634,340243.1112454,0
+KFRC.US,D,20220627,000000,60.2483,62.0094,59.427,61.208,162743.28981017,0
+KFRC.US,D,20220628,000000,61.4158,62.5338,59.803,59.9217,85514.307950842,0
+KFRC.US,D,20220629,000000,60.1196,60.4164,59.3181,60.1987,115183.01162764,0
+KFRC.US,D,20220630,000000,59.2983,61.5247,59.0114,60.6935,203317.94052936,0
+KFRC.US,D,20220701,000000,60.4659,61.584,59.7535,61.4257,149608.85484003,0
+KFRC.US,D,20220705,000000,59.9613,60.5945,58.2792,60.5549,105051.22411027,0
+KFRC.US,D,20220706,000000,60.5253,61.8709,59.6645,61.4751,142162.3700093,0
+KFRC.US,D,20220707,000000,61.8511,64.6217,61.8511,62.6922,82390.382243491,0
+KFRC.US,D,20220708,000000,62.4844,63.0187,61.4851,62.4151,98282.88685303,0
+KFRC.US,D,20220711,000000,62.1677,62.623,61.4949,61.6632,72820.517305639,0
+KFRC.US,D,20220712,000000,61.7918,63.3749,61.2773,61.6632,62992.93607682,0
+KFRC.US,D,20220713,000000,61.0596,62.0688,60.9952,61.5147,66741.444795217,0
+KFRC.US,D,20220714,000000,60.8518,61.2129,59.6149,61.0794,57824.46112781,0
+KFRC.US,D,20220715,000000,61.9204,61.9204,59.5853,60.5154,82018.462262803,0
+KFRC.US,D,20220718,000000,60.8023,61.3491,59.9811,60.0306,118961.83990968,0
+KFRC.US,D,20220719,000000,60.8715,62.3014,60.5599,61.6334,107226.1474756,0
+KFRC.US,D,20220720,000000,61.8709,62.9692,60.8221,62.6032,85684.097507243,0
+KFRC.US,D,20220721,000000,62.3459,62.7713,61.5493,62.6526,115341.6840107,0
+KFRC.US,D,20220722,000000,62.4349,62.4647,60.2383,60.6341,92314.986075966,0
+KFRC.US,D,20220725,000000,60.8715,61.4653,60.1987,61.3466,107693.0687557,0
+KFRC.US,D,20220726,000000,61.3466,62.6526,60.4857,62.3459,101919.21318595,0
+KFRC.US,D,20220727,000000,62.5636,63.7411,62.1183,62.9198,96734.567802995,0
+KFRC.US,D,20220728,000000,63.2958,64.8394,62.7466,64.6613,68047.207336109,0
+KFRC.US,D,20220729,000000,64.592,65.4973,64.3545,65.156,106323.63513115,0
+KFRC.US,D,20220801,000000,64.5326,66.4719,64.216,65.9772,108324.72633159,0
+KFRC.US,D,20220802,000000,62.4449,63.8994,59.4666,61.2377,253203.72924331,0
+KFRC.US,D,20220803,000000,61.7225,61.7225,59.5903,60.644,160826.08273581,0
+KFRC.US,D,20220804,000000,60.7132,60.7628,57.6559,57.7153,130126.51389516,0
+KFRC.US,D,20220805,000000,57.359,57.5173,56.3992,57.3392,141394.27439701,0
+KFRC.US,D,20220808,000000,57.6459,58.5166,55.6027,56.2112,142986.05148827,0
+KFRC.US,D,20220809,000000,56.4982,56.5872,54.7072,54.9942,137299.11200097,0
+KFRC.US,D,20220810,000000,56.043,57.3293,55.5285,56.2607,92282.645208081,0
+KFRC.US,D,20220811,000000,56.3992,56.4883,54.0938,54.7468,137329.43156461,0
+KFRC.US,D,20220812,000000,55.3801,56.4784,54.651,55.5483,129393.79110712,0
+KFRC.US,D,20220815,000000,55.3801,57.6459,55.2415,57.0721,121635.01477087,0
+KFRC.US,D,20220816,000000,56.9434,58.7442,56.3794,58.3385,132073.02988103,0
+KFRC.US,D,20220817,000000,57.9131,58.0219,56.8445,57.4579,108585.47457892,0
+KFRC.US,D,20220818,000000,57.26,58.21,57.26,57.6163,86881.720271141,0
+KFRC.US,D,20220819,000000,57.4579,58.487,57.3392,58.21,102721.67097037,0
+KFRC.US,D,20220822,000000,57.3887,57.3887,56.4988,56.9236,70349.472868734,0
+KFRC.US,D,20220823,000000,56.5872,57.359,56.2804,56.33,75306.721524365,0
+KFRC.US,D,20220824,000000,56.3992,56.5378,55.6472,56.2211,59529.431256668,0
+KFRC.US,D,20220825,000000,56.4784,57.5668,56.2112,57.3392,69901.753978939,0
+KFRC.US,D,20220826,000000,57.4085,57.6064,55.5186,55.6176,67071.928038925,0
+KFRC.US,D,20220829,000000,55.0041,55.9392,54.5984,55.5384,75221.826746164,0
+KFRC.US,D,20220830,000000,55.7561,55.7561,54.0047,54.1136,112675.58371437,0
+KFRC.US,D,20220831,000000,54.4698,55.4593,54.1234,54.1433,162007.53506577,0
+KFRC.US,D,20220901,000000,54.1334,54.7963,53.7672,54.2125,138791.84518432,0
+KFRC.US,D,20220902,000000,54.6479,55.4691,53.9355,54.3115,82763.3128763,0
+KFRC.US,D,20220906,000000,54.4006,55.944,54.0641,55.7561,207334.27205994,0
+KFRC.US,D,20220907,000000,55.8649,57.4579,55.8649,57.4183,245135.69335791,0
+KFRC.US,D,20220908,000000,56.7753,58.5315,56.5748,58.3781,189399.23951298,0
+KFRC.US,D,20220909,000000,58.6453,59.2835,57.6361,59.0015,95737.05415914,0
+KFRC.US,D,20220912,000000,59.4566,60.9111,59.2192,60.3274,163610.42933036,0
+KFRC.US,D,20220913,000000,59.1796,59.4666,58.1704,58.4078,213827.71194015,0
+KFRC.US,D,20220914,000000,58.4078,60.2265,58.4078,59.8821,151952.55710962,0
+KFRC.US,D,20220915,000000,59.375,61.324,57.9719,60.3197,206212.98326515,0
+KFRC.US,D,20220916,000000,60.1208,60.1407,58.7187,59.2557,304157.51307705,0
+KFRC.US,D,20220919,000000,58.5496,60.6776,58.3309,60.5782,134364.87060627,0
+KFRC.US,D,20220920,000000,60.1506,60.1506,59.2258,59.6634,128933.39665469,0
+KFRC.US,D,20220921,000000,59.7529,61.4582,59.2855,59.5241,175199.98100765,0
+KFRC.US,D,20220922,000000,59.3153,59.8324,58.6193,58.7883,140611.92044653,0
+KFRC.US,D,20220923,000000,58.1618,61.4732,57.4558,57.6646,133829.86891358,0
+KFRC.US,D,20220926,000000,57.1575,58.2812,56.0818,57.2172,126353.92420778,0
+KFRC.US,D,20220927,000000,57.6149,58.0276,56.3819,56.7597,120651.93248301,0
+KFRC.US,D,20220928,000000,56.9586,59.4943,55.8648,59.0468,141491.85744109,0
+KFRC.US,D,20220929,000000,58.311,58.3905,57.2371,58.3209,111372.87117007,0
+KFRC.US,D,20220930,000000,58.1519,59.7529,58.1519,58.3209,126169.89167063,0
+KFRC.US,D,20221003,000000,58.7187,59.7081,58.4005,59.5341,90390.145008298,0
+KFRC.US,D,20221004,000000,60.4191,61.6621,60.4191,61.3538,89417.688924022,0
+KFRC.US,D,20221005,000000,60.608,61.1549,60.0611,60.8666,90236.281739535,0
+KFRC.US,D,20221006,000000,60.7671,61.0157,59.4148,59.544,102706.24600533,0
+KFRC.US,D,20221007,000000,58.8679,58.8679,57.6845,58.4204,183698.66391171,0
+KFRC.US,D,20221010,000000,58.838,60.2998,58.7585,60.1804,57282.389882599,0
+KFRC.US,D,20221011,000000,59.6932,60.5981,59.2855,59.6534,93821.396465952,0
+KFRC.US,D,20221012,000000,59.8225,60.7472,59.6136,59.6236,90343.885463441,0
+KFRC.US,D,20221013,000000,58.7485,62.6565,58.1022,61.9703,110201.29791445,0
+KFRC.US,D,20221014,000000,62.3184,62.3184,60.0412,60.3395,73148.408126271,0
+KFRC.US,D,20221017,000000,61.2345,62.3482,61.1052,61.6223,62519.774874235,0
+KFRC.US,D,20221018,000000,62.6863,64.1083,62.6366,63.3128,117672.21440885,0
+KFRC.US,D,20221019,000000,62.5471,63.5713,61.7814,62.5371,112361.41753081,0
+KFRC.US,D,20221020,000000,62.4675,63.1338,61.3886,61.861,53910.471319436,0
+KFRC.US,D,20221021,000000,61.493,61.8311,58.7982,61.1052,112863.23302829,0
+KFRC.US,D,20221024,000000,61.4433,62.1394,60.6876,60.787,114037.82321074,0
+KFRC.US,D,20221025,000000,60.7572,62.1991,60.26,62.1792,129600.137486,0
+KFRC.US,D,20221026,000000,62.3582,62.8056,60.8367,61.0058,102863.12620094,0
+KFRC.US,D,20221027,000000,61.4234,62.209,60.8069,61.0853,160306.41884826,0
+KFRC.US,D,20221028,000000,61.5428,63.9591,61.5428,63.0443,120938.54053267,0
+KFRC.US,D,20221031,000000,63.2332,63.9641,62.7012,62.915,148250.77920161,0
+KFRC.US,D,20221101,000000,61.9007,62.0201,55.8847,58.2016,341073.63551522,0
+KFRC.US,D,20221102,000000,57.8138,59.1662,55.3875,55.4273,172145.84540481,0
+KFRC.US,D,20221103,000000,54.7809,56.9885,54.2237,55.7554,108395.16438047,0
+KFRC.US,D,20221104,000000,56.2824,56.6454,54.9798,56.183,104936.76058127,0
+KFRC.US,D,20221107,000000,56.531,56.531,55.1687,55.6858,116524.77656794,0
+KFRC.US,D,20221108,000000,55.7852,56.4316,55.3179,55.5466,116490.58473044,0
+KFRC.US,D,20221109,000000,55.1588,55.656,54.592,55.119,84473.951478,0
+KFRC.US,D,20221110,000000,56.889,57.9033,56.6901,56.899,198251.31333835,0
+KFRC.US,D,20221111,000000,57.068,57.8933,56.6553,56.7498,108825.57927609,0
+KFRC.US,D,20221114,000000,56.7896,57.6149,56.5012,56.7498,89019.45458134,0
+KFRC.US,D,20221115,000000,57.6547,58.4104,57.247,57.7044,87254.552380817,0
+KFRC.US,D,20221116,000000,57.774,58.4303,57.0441,57.3663,106090.23227585,0
+KFRC.US,D,20221117,000000,56.899,58.5198,56.6703,58.5099,100525.0079011,0
+KFRC.US,D,20221118,000000,59.6335,60.4852,59.1164,59.5739,100486.79349448,0
+KFRC.US,D,20221121,000000,59.3849,60.0661,58.838,59.2457,224828.42750098,0
+KFRC.US,D,20221122,000000,59.6236,60.0512,58.9474,59.6534,80530.828100081,0
+KFRC.US,D,20221123,000000,59.4744,60.6379,59.4148,59.4545,51903.209329554,0
+KFRC.US,D,20221125,000000,58.301,59.5043,58.301,58.6391,36509.842957247,0
+KFRC.US,D,20221128,000000,58.5496,58.6441,56.8691,57.1973,153338.3234936,0
+KFRC.US,D,20221129,000000,57.2868,57.3514,56.1532,56.1929,82286.679520087,0
+KFRC.US,D,20221130,000000,56.3819,58.848,54.9997,58.7386,166645.98777822,0
+KFRC.US,D,20221201,000000,58.8082,59.2358,57.8735,57.9928,192849.00301288,0
+KFRC.US,D,20221202,000000,57.3962,58.1419,56.9089,57.5055,83525.630808431,0
+KFRC.US,D,20221205,000000,57.0083,57.3464,55.4024,55.6361,97706.192591661,0
+KFRC.US,D,20221206,000000,55.5068,55.5665,54.2439,54.6616,112320.18619735,0
+KFRC.US,D,20221207,000000,54.8008,55.1389,53.1203,53.17,100173.03310327,0
+KFRC.US,D,20221208,000000,53.2,53.38,49.72,49.97,209919,0
+KFRC.US,D,20221209,000000,50.09,52.52,49.35,52.4,328318,0
+KFRC.US,D,20221212,000000,52.6,53.88,51.45,53.46,306157,0
+KFRC.US,D,20221213,000000,54.33,54.71,53.82,54.07,226452,0
+KFRC.US,D,20221214,000000,53.71,55.47,53.2201,54.41,207805,0
+KFRC.US,D,20221215,000000,53.82,53.9,51.24,51.98,403373,0
+KFRC.US,D,20221216,000000,51.75,53.525,50.68,53.22,259143,0
+KFRC.US,D,20221219,000000,53.12,53.585,52.17,52.47,93989,0
+KFRC.US,D,20221220,000000,52.51,53.13,51.53,52.73,115676,0
+KFRC.US,D,20221221,000000,53.12,55.22,53.01,54.75,190840,0
+KFRC.US,D,20221222,000000,54.16,55.16,53.015,53.57,212624,0
+KFRC.US,D,20221223,000000,53.52,55.045,53.5,54.83,49231,0
+KFRC.US,D,20221227,000000,54.78,55.27,54.515,54.97,48924,0
+KFRC.US,D,20221228,000000,54.91,55.6993,54,54.03,72161,0
+KFRC.US,D,20221229,000000,54.28,55.52,54.28,55.3,74514,0
+KFRC.US,D,20221230,000000,54.8,55.12,54.33,54.83,139318,0
+KFRC.US,D,20230103,000000,55.09,56.1425,54.11,54.59,137390,0
+KFRC.US,D,20230104,000000,54.7,55.7,54.37,54.7,106419,0
+KFRC.US,D,20230105,000000,54.59,54.59,52.68,53.15,134638,0
+KFRC.US,D,20230106,000000,53.33,55.82,52.99,55.65,106353,0
+KFRC.US,D,20230109,000000,55.8,55.97,55.03,55.15,106241,0
+KFRC.US,D,20230110,000000,55.17,56.17,53.99,56.16,91594,0
+KFRC.US,D,20230111,000000,56.51,57.3,56.14,56.99,124212,0
+KFRC.US,D,20230112,000000,57.23,57.54,55.9,57.2,78718,0
+KFRC.US,D,20230113,000000,56.9,58.42,56.79,58.25,104681,0
+KFRC.US,D,20230117,000000,57.96,58.1266,55.93,56,143768,0
+KFRC.US,D,20230118,000000,56.03,56.83,55.04,55.2,164395,0
+KFRC.US,D,20230119,000000,54.69,55.3,54.42,54.96,171827,0
+KFRC.US,D,20230120,000000,55.16,55.49,54.57,55.3,126134,0
+KFRC.US,D,20230123,000000,55.69,57.726,55.21,56.25,131000,0
+KFRC.US,D,20230124,000000,55.96,55.99,55.09,55.38,97690,0
+KFRC.US,D,20230125,000000,54.78,55.85,54.11,55.2,160465,0
+KFRC.US,D,20230126,000000,55.64,55.92,55.18,55.84,100636,0
+KFRC.US,D,20230127,000000,55.44,56.1,55.44,55.6,67447,0
+KFRC.US,D,20230130,000000,55.37,55.98,54.82,54.9,122214,0
+KFRC.US,D,20230131,000000,55.13,56.34,55.13,56.13,167638,0
+KFRC.US,D,20230201,000000,56.06,57.47,55.59,57.19,132045,0
+KFRC.US,D,20230202,000000,57.63,58.43,56.8401,57.99,126358,0
+KFRC.US,D,20230203,000000,57.63,59.35,57.63,58.33,127142,0
+KFRC.US,D,20230206,000000,57.95,58.12,57.31,57.5,111410,0
+KFRC.US,D,20230207,000000,58.36,61.37,55.82,58.2,227510,0
+KFRC.US,D,20230208,000000,57.69,58.7,57.5,57.84,113347,0
+KFRC.US,D,20230209,000000,58.06,58.61,57.84,58.24,125675,0
+KFRC.US,D,20230210,000000,58.44,59.48,58.08,58.97,118912,0
+KFRC.US,D,20230213,000000,58.94,59.9,58.43,59.75,101191,0
+KFRC.US,D,20230214,000000,59.85,60.24,59.03,59.96,299691,0
+KFRC.US,D,20230215,000000,59.68,61.16,59.505,61.04,121230,0
+KFRC.US,D,20230216,000000,60.24,62.205,59.345,61.21,285187,0
+KFRC.US,D,20230217,000000,61.47,63.09,61.17,63,222893,0
+KFRC.US,D,20230221,000000,62.48,62.48,61.455,61.95,179274,0
+KFRC.US,D,20230222,000000,61.92,62.625,61.39,62.5,244091,0
+KFRC.US,D,20230223,000000,62.71,63.04,61.4,62.5,320215,0
+KFRC.US,D,20230224,000000,61.82,62.05,61.3,61.87,156288,0
+KFRC.US,D,20230227,000000,62.29,62.94,62.08,62.33,345648,0
+KFRC.US,D,20230228,000000,62.2,62.77,60.04,62.49,322637,0
+KFRC.US,D,20230301,000000,62.48,62.68,61.9,62.68,200843,0
+KFRC.US,D,20230302,000000,62.3,62.905,61.52,62.28,206913,0
+KFRC.US,D,20230303,000000,62.68,63.03,62.3,62.54,105068,0
+KFRC.US,D,20230306,000000,62.63,62.75,62.18,62.53,156232,0
+KFRC.US,D,20230307,000000,62.68,63.11,61.59,62.1,141833,0
+KFRC.US,D,20230308,000000,62.28,62.675,61.54,62.45,123048,0
+KFRC.US,D,20230309,000000,62.21,62.73,61.78,61.78,99562,0
+KFRC.US,D,20230310,000000,61.52,61.62,60.45,61.15,194791,0
+KFRC.US,D,20230313,000000,60.49,61.89,60.23,61.06,355325,0
+KFRC.US,D,20230314,000000,61.86,62.35,61.24,62.25,332259,0
+KFRC.US,D,20230315,000000,61.31,61.6,59.55,60.25,291010,0
+KFRC.US,D,20230316,000000,59.65,62.445,59.43,62.38,207212,0
+KFRC.US,D,20230317,000000,62.16,62.27,60.46,61.28,770062,0
+KFRC.US,D,20230320,000000,61.52,62.36,61.16,61.47,164685,0
+KFRC.US,D,20230321,000000,62.24,62.88,61.89,62.72,157003,0
+KFRC.US,D,20230322,000000,62.7,63.64,61.49,61.52,169431,0
+KFRC.US,D,20230323,000000,61.59,62.22,61.1,61.78,228725,0
+KFRC.US,D,20230324,000000,61.47,62.08,61.04,61.64,225841,0
+KFRC.US,D,20230327,000000,62.14,63.05,61.9,62.59,302476,0
+KFRC.US,D,20230328,000000,62.5,62.795,62.3,62.66,115907,0
+KFRC.US,D,20230329,000000,63.19,63.19,62.23,62.54,112915,0
+KFRC.US,D,20230330,000000,62.85,62.85,62.37,62.57,96647,0
+KFRC.US,D,20230331,000000,63.05,63.41,62.71,63.24,133428,0
+KFRC.US,D,20230403,000000,63.05,63.24,62.33,62.9,150559,0
+KFRC.US,D,20230404,000000,62.94,62.94,62.08,62.51,145432,0
+KFRC.US,D,20230405,000000,62.31,63.06,61.96,63.01,402824,0
+KFRC.US,D,20230406,000000,62.78,62.99,62.375,62.52,104228,0
+KFRC.US,D,20230410,000000,62.23,64.24,62.0545,64.04,204168,0
+KFRC.US,D,20230411,000000,64.04,64.54,63.67,64.38,115621,0
+KFRC.US,D,20230412,000000,64.83,65.005,64.01,64.81,113453,0
+KFRC.US,D,20230413,000000,65.16,65.845,63.505,65.7,137173,0
+KFRC.US,D,20230414,000000,65.83,66.52,65,65.59,148541,0
+KFRC.US,D,20230417,000000,65.77,66.1,65.35,65.95,88717,0
+KFRC.US,D,20230418,000000,66.18,66.52,64.595,64.82,115613,0
+KFRC.US,D,20230419,000000,64.64,65.34,64.2561,64.95,82444,0
+KFRC.US,D,20230420,000000,64.42,65.02,64.25,64.91,117646,0
+KFRC.US,D,20230421,000000,64.91,65.22,63.8,64.1,141427,0
+KFRC.US,D,20230424,000000,63.94,63.94,60.97,62.01,159291,0
+KFRC.US,D,20230425,000000,61.72,62.04,59.89,60.04,168982,0
+KFRC.US,D,20230426,000000,59.65,59.84,58.55,59.28,167072,0
+KFRC.US,D,20230427,000000,59.39,59.76,58.36,58.79,333787,0
+KFRC.US,D,20230428,000000,59.06,59.81,58.5143,59.14,342905,0
+KFRC.US,D,20230501,000000,59,60.025,58.55,59.45,188533,0
+KFRC.US,D,20230502,000000,59.15,59.15,55.77,57.07,331918,0
+KFRC.US,D,20230503,000000,57.25,58.51,57.25,57.95,233992,0
+KFRC.US,D,20230504,000000,57.65,58.11,56.47,56.51,183890,0
+KFRC.US,D,20230505,000000,57,57.35,55.59,56.12,172692,0
+KFRC.US,D,20230508,000000,56.56,56.56,55.01,55.44,200962,0
+KFRC.US,D,20230509,000000,53.71,53.84,50.89,52.92,507816,0
+KFRC.US,D,20230510,000000,53.38,56.49,52.7784,55.76,279838,0
+KFRC.US,D,20230511,000000,55.18,56.04,54.18,55.8,289786,0
+KFRC.US,D,20230512,000000,55.86,56.77,55.58,56.65,173834,0
+KFRC.US,D,20230515,000000,56.66,57.23,56.21,56.3,159942,0
+KFRC.US,D,20230516,000000,56.3,56.38,54.94,54.94,101103,0
+KFRC.US,D,20230517,000000,55.12,56.38,55.12,56.06,106795,0
+KFRC.US,D,20230518,000000,55.79,56.71,55.445,56.6,151855,0
+KFRC.US,D,20230519,000000,57.4,58.01,56.67,57.88,211802,0
+KFRC.US,D,20230522,000000,58.19,59.61,57.966,59.26,205128,0
+KFRC.US,D,20230523,000000,59.06,61.21,59.06,60.65,239775,0
+KFRC.US,D,20230524,000000,60.21,60.77,58.96,59.42,289497,0
+KFRC.US,D,20230525,000000,59.12,59.46,57.05,57.87,127465,0
+KFRC.US,D,20230526,000000,57.88,58.93,57.88,58.41,85423,0
+KFRC.US,D,20230530,000000,58.33,59.02,57.39,58.08,119126,0
+KFRC.US,D,20230531,000000,57.83,58.2,57.0575,57.59,121088,0
+KFRC.US,D,20230601,000000,57.28,58.1,57.01,57.44,102291,0
+KFRC.US,D,20230602,000000,58.22,59.915,58.16,59.83,128117,0
+KFRC.US,D,20230605,000000,59.41,59.705,58.34,59.07,128556,0
+KFRC.US,D,20230606,000000,58.88,61.3199,58.88,60.66,123404,0
+KFRC.US,D,20230607,000000,61.19,63.185,61.19,62.89,124603,0
+KFRC.US,D,20230608,000000,62.89,62.89,61.96,62.3,80272,0
+KFRC.US,D,20230609,000000,62.02,62.06,61.23,61.75,104540,0
+KFRC.US,D,20230612,000000,61.93,62.39,61.4,61.83,108640,0
+KFRC.US,D,20230613,000000,61.94,62.65,61.12,62.06,86305,0
+KFRC.US,D,20230614,000000,61.85,62.51,59.7,59.93,122490,0
+KFRC.US,D,20230615,000000,59.41,59.59,58.22,58.85,146704,0
+KFRC.US,D,20230616,000000,59.46,61.93,59.14,61.3,267174,0
+KFRC.US,D,20230620,000000,61.33,61.7293,60.51,60.91,126892,0
+KFRC.US,D,20230621,000000,60.88,61.42,59.8501,61.11,97807,0
+KFRC.US,D,20230622,000000,61.17,61.5,60.35,61.39,92861,0
+KFRC.US,D,20230623,000000,60.67,62.54,59.02,59.46,378367,0
+KFRC.US,D,20230626,000000,60.05,60.79,59.27,60.72,111475,0
+KFRC.US,D,20230627,000000,61.05,61.84,60.35,61.15,93286,0
+KFRC.US,D,20230628,000000,61.25,61.7,58.15,60.79,146442,0
+KFRC.US,D,20230629,000000,61.13,62.5,60.87,62.07,91693,0
+KFRC.US,D,20230630,000000,62.65,63.29,62.02,62.66,115512,0
+KFRC.US,D,20230703,000000,62.64,63.14,61.99,62.62,48596,0
+KFRC.US,D,20230705,000000,62.34,62.51,61.2,61.43,82614,0
+KFRC.US,D,20230706,000000,60.86,61.505,60.07,61.3,97333,0
+KFRC.US,D,20230707,000000,60.94,61.52,60.62,60.75,96253,0
+KFRC.US,D,20230710,000000,60.5,62.1,60.17,60.42,110257,0
+KFRC.US,D,20230711,000000,60.56,61.1,60.275,60.94,65297,0
+KFRC.US,D,20230712,000000,61.87,62.015,61.21,61.27,75868,0
+KFRC.US,D,20230713,000000,61.46,62.035,60.8381,61.6,63778,0
+KFRC.US,D,20230714,000000,61.48,63.92,60.06,63.48,121792,0
+KFRC.US,D,20230717,000000,63.34,65.45,63.34,65,130475,0
+KFRC.US,D,20230718,000000,64.91,66.7,64.3,66.17,117776,0
+KFRC.US,D,20230719,000000,66.58,66.74,65.23,66.31,76946,0
+KFRC.US,D,20230720,000000,66.53,66.7,64.94,65.15,131717,0
+KFRC.US,D,20230721,000000,65.81,65.81,62.88,63.1,163848,0
+KFRC.US,D,20230724,000000,63.17,65.22,63.11,65.12,133806,0
+KFRC.US,D,20230725,000000,64.84,66.3696,64.5,65.16,111439,0
+KFRC.US,D,20230726,000000,64.64,65.14,62.495,63.54,224751,0
+KFRC.US,D,20230727,000000,63.89,64.36,62.04,62.73,140554,0
+KFRC.US,D,20230728,000000,63.38,63.85,62.63,63.1,115857,0
+KFRC.US,D,20230731,000000,63.13,64.19,62.91,63.44,125657,0
+KFRC.US,D,20230801,000000,53.75,61.88,53.75,59.53,526613,0
+KFRC.US,D,20230802,000000,59.61,61.08,59.58,60.68,301202,0
+KFRC.US,D,20230803,000000,60.35,60.68,59.77,60.54,228022,0
+KFRC.US,D,20230804,000000,60.54,60.77,58.88,58.95,140433,0
+KFRC.US,D,20230807,000000,59.34,60.72,59.34,59.75,106558,0
+KFRC.US,D,20230808,000000,59.37,59.39,58.385,58.91,90400,0
+KFRC.US,D,20230809,000000,59.01,59.945,58.72,59.59,129333,0
+KFRC.US,D,20230810,000000,59.65,60.395,58.74,60,137430,0
+KFRC.US,D,20230811,000000,59.96,60.66,59.77,60.04,114837,0
+KFRC.US,D,20230814,000000,59.84,61.08,59.54,61.03,97973,0
+KFRC.US,D,20230815,000000,60.65,60.95,59.8575,60.36,87075,0
+KFRC.US,D,20230816,000000,60.33,61.29,59.609,59.85,81226,0
+KFRC.US,D,20230817,000000,59.94,60.3682,59.31,59.45,51674,0
+KFRC.US,D,20230818,000000,59.18,60.14,59,59.47,74791,0
+KFRC.US,D,20230821,000000,59.33,60.68,59.042,60.62,71915,0
+KFRC.US,D,20230822,000000,60.53,61.18,60.1,60.18,85148,0
+KFRC.US,D,20230823,000000,60.2,60.27,59.54,60.16,61781,0
+KFRC.US,D,20230824,000000,59.99,60.92,59.9,60.77,86109,0
+KFRC.US,D,20230825,000000,60.83,62.02,60.83,61.79,56140,0
+KFRC.US,D,20230828,000000,61.76,62.34,61.66,61.96,58600,0
+KFRC.US,D,20230829,000000,61.77,62.6,60.34,62.39,61923,0
+KFRC.US,D,20230830,000000,62.36,63.52,62.36,63.12,64345,0
+KFRC.US,D,20230831,000000,63.12,63.86,62.3,62.65,131098,0
+KFRC.US,D,20230901,000000,62.86,63.585,62.51,63.36,94231,0
+KFRC.US,D,20230905,000000,62.98,63.355,61.28,61.36,82327,0
+KFRC.US,D,20230906,000000,61.29,61.86,59.53,59.55,80339,0
+KFRC.US,D,20230907,000000,59.52,59.635,58.5,58.96,113165,0
+KFRC.US,D,20230908,000000,58.95,59.35,57.75,57.8,77033,0
+KFRC.US,D,20230911,000000,58.15,59.02,57,57.46,65417,0
+KFRC.US,D,20230912,000000,57.33,57.615,56.01,56.84,82289,0
+KFRC.US,D,20230913,000000,56.66,57.2359,56.14,56.29,72746,0
+KFRC.US,D,20230914,000000,56.39,58.62,56.35,58.56,74187,0
+KFRC.US,D,20230915,000000,58.64,58.82,57.7,58.34,173049,0
+KFRC.US,D,20230918,000000,58.58,58.58,57.5301,57.96,99896,0
+KFRC.US,D,20230919,000000,58.13,58.24,57.27,57.84,131534,0
+KFRC.US,D,20230920,000000,57.91,59.74,57.91,58.41,97245,0
+KFRC.US,D,20230921,000000,58.3,59.74,57.82,59.3,157212,0
+KFRC.US,D,20230922,000000,59.29,60.19,59.11,59.88,126159,0
+KFRC.US,D,20230925,000000,59.55,61.43,56.01,61.25,102546,0
+KFRC.US,D,20230926,000000,60.98,62.09,59.34,59.41,130930,0
+KFRC.US,D,20230927,000000,59.91,61.24,59.41,60.48,167089,0
+KFRC.US,D,20230928,000000,60.42,60.74,58.98,59.88,141261,0
+KFRC.US,D,20230929,000000,60.08,60.33,59.505,59.66,98962,0
+KFRC.US,D,20231002,000000,59.76,59.95,58.33,58.66,84434,0
+KFRC.US,D,20231003,000000,58.57,59.24,58.07,59.01,65333,0
+KFRC.US,D,20231004,000000,59.525,59.55,58.52,59.47,68705,0
+KFRC.US,D,20231005,000000,59.51,59.55,58.99,59.34,55645,0
+KFRC.US,D,20231006,000000,59.17,60.12,59.17,59.29,67582,0
+KFRC.US,D,20231009,000000,58.96,60.225,58.665,59.79,85006,0
+KFRC.US,D,20231010,000000,60.24,60.42,59.81,59.98,78334,0
+KFRC.US,D,20231011,000000,60.0339,60.32,59.055,59.33,60979,0
+KFRC.US,D,20231012,000000,59.63,60.56,59.38,59.93,115423,0
+KFRC.US,D,20231013,000000,60,60.19,58.81,59.07,57688,0
+KFRC.US,D,20231016,000000,59.3,60.13,55.91,59.8,69839,0
+KFRC.US,D,20231017,000000,59.47,60.33,59.47,60.05,72487,0
+KFRC.US,D,20231018,000000,59.61,59.7399,58.545,58.59,74580,0
+KFRC.US,D,20231019,000000,58.48,59.21,57.38,58.34,72168,0
+KFRC.US,D,20231020,000000,58.54,58.54,57.08,57.14,82862,0
+KFRC.US,D,20231023,000000,57.32,58.24,56.635,56.96,114520,0
+KFRC.US,D,20231024,000000,57.08,58.765,55.55,56.7,125132,0
+KFRC.US,D,20231025,000000,56.83,58.96,56.095,56.18,91051,0
+KFRC.US,D,20231026,000000,56.53,57.5,56.1917,56.94,88705,0
+KFRC.US,D,20231027,000000,56.64,57.31,56.08,56.71,86050,0
+KFRC.US,D,20231030,000000,57.45,57.5281,56.0721,56.23,166848,0
+KFRC.US,D,20231031,000000,59.33,62.51,58.075,61.04,196280,0
+KFRC.US,D,20231101,000000,60.45,61.08,59.14,60.76,148995,0
+KFRC.US,D,20231102,000000,60.7,61.15,59.97,60.53,71554,0
+KFRC.US,D,20231103,000000,61.28,62.125,60.36,61.53,89407,0
+KFRC.US,D,20231106,000000,61.12,62.72,60.715,62.64,75674,0
+KFRC.US,D,20231107,000000,62.52,62.52,61.3,61.36,76586,0
+KFRC.US,D,20231108,000000,61.36,61.68,60.76,61.5,82272,0
+KFRC.US,D,20231109,000000,62.03,62.515,61.31,62.15,90772,0
+KFRC.US,D,20231110,000000,62,62.98,60.66,62.34,64399,0
+KFRC.US,D,20231113,000000,61.88,63.955,61.88,62.27,95216,0
+KFRC.US,D,20231114,000000,63.31,65.19,63.14,65.19,101703,0
+KFRC.US,D,20231115,000000,65.19,66.4212,64.59,65.01,91464,0
+KFRC.US,D,20231116,000000,64.44,65.1,64.0101,64.94,66568,0
+KFRC.US,D,20231117,000000,65.45,66.12,65.0242,65.25,106922,0
+KFRC.US,D,20231120,000000,65.24,66.33,64.76,66.33,88142,0
+KFRC.US,D,20231121,000000,65.76,66.72,65.51,65.52,67555,0
+KFRC.US,D,20231122,000000,65.81,67.02,65.55,65.93,60800,0
+KFRC.US,D,20231124,000000,65.77,67.08,65.3,67.07,61313,0
+KFRC.US,D,20231127,000000,66.66,68.37,66.45,68.27,180863,0
+KFRC.US,D,20231128,000000,68.12,68.37,67.29,67.95,113359,0
+KFRC.US,D,20231129,000000,68.57,69.45,68.47,69.4,135646,0
+KFRC.US,D,20231130,000000,69.4,70.87,69.065,69.7,189223,0
+KFRC.US,D,20231201,000000,69,69.44,67.28,68.99,160394,0
+KFRC.US,D,20231204,000000,68.78,71.1275,68.75,70.99,134624,0
+KFRC.US,D,20231205,000000,71.16,71.16,69.34,69.53,97845,0
+KFRC.US,D,20231206,000000,69.53,70.5579,68.22,68.57,93082,0
+KFRC.US,D,20231207,000000,68.71,69.38,67.25,68.99,108437,0
+KFRC.US,D,20231208,000000,69.34,69.46,68.6,69.07,127762,0
+KFRC.US,D,20231211,000000,69.19,70.26,69.17,69.92,94299,0
+KFRC.US,D,20231212,000000,70.28,70.96,68.455,69.49,105651,0
+KFRC.US,D,20231213,000000,69.2,69.54,68.1,69.49,189383,0
+KFRC.US,D,20231214,000000,70.11,70.11,68.45,68.71,243565,0
+KFRC.US,D,20231215,000000,69.09,69.955,67.77,67.94,375747,0
+KFRC.US,D,20231218,000000,68.29,68.535,67.5,68.47,148218,0
+KFRC.US,D,20231219,000000,69.15,69.58,68.4,68.82,175781,0
+KFRC.US,D,20231220,000000,68.82,70.004,67.75,67.88,118111,0
+KFRC.US,D,20231221,000000,68.19,68.59,67.25,68.34,134889,0
+KFRC.US,D,20231222,000000,68.6,69.09,67.59,68.06,104866,0
+KFRC.US,D,20231226,000000,68.41,68.41,67.815,67.84,86440,0
+KFRC.US,D,20231227,000000,67.99,68.5025,67.465,67.84,93287,0
+KFRC.US,D,20231228,000000,67.53,68.36,67.26,67.71,66931,0
+KFRC.US,D,20231229,000000,67.42,68.26,67.33,67.56,135460,0
+KFRC.US,D,20240102,000000,67.48,67.9199,66.55,67.06,82732,0
+KFRC.US,D,20240103,000000,66.84,66.84,64.49,64.65,120317,0
+KFRC.US,D,20240104,000000,64.95,65.51,63.83,64.18,91541,0
+KFRC.US,D,20240105,000000,63.67,64.025,62.75,63.06,90791,0
+KFRC.US,D,20240108,000000,63.3,63.725,62.83,63.7,69272,0
+KFRC.US,D,20240109,000000,63.02,63.62,62.75,63.46,115893,0
+KFRC.US,D,20240110,000000,63.44,64.06,63,63.81,89788,0
+KFRC.US,D,20240111,000000,63.82,63.98,63.17,63.9,77928,0
+KFRC.US,D,20240112,000000,64.53,64.87,64.05,64.84,90265,0
+KFRC.US,D,20240116,000000,64.33,65.81,64.13,65.78,132413,0
+KFRC.US,D,20240117,000000,65.12,66.63,65.12,65.83,156036,0
+KFRC.US,D,20240118,000000,65.86,66.24,65.4,66.1,86493,0
+KFRC.US,D,20240119,000000,66.62,66.73,64.75,66.58,93643,0
+KFRC.US,D,20240122,000000,67.29,70.46,67.29,70.45,196300,0
+KFRC.US,D,20240123,000000,71.2,71.69,69.62,70.03,211160,0
+KFRC.US,D,20240124,000000,70.66,71.0499,69.5,70.46,117197,0
+KFRC.US,D,20240125,000000,71.09,71.13,68.3,68.96,143531,0
+KFRC.US,D,20240126,000000,69.47,69.47,68.5,68.77,87874,0
+KFRC.US,D,20240129,000000,68.66,70.51,68.375,70.48,114678,0
+KFRC.US,D,20240130,000000,70.1,70.96,69.94,70.26,87319,0
+KFRC.US,D,20240131,000000,69.78,70.3075,68.24,68.35,103145,0
+KFRC.US,D,20240201,000000,68.88,69.015,67.905,68.72,133452,0
+KFRC.US,D,20240202,000000,68.12,68.7,67.69,68.46,91671,0
+KFRC.US,D,20240205,000000,67.97,68.64,67.63,68.52,112042,0
+KFRC.US,D,20240206,000000,70.74,73.37,67,67.85,235436,0
+KFRC.US,D,20240207,000000,67.75,67.75,66.88,67,128097,0
+KFRC.US,D,20240208,000000,66.64,68.21,66,68.12,154619,0
+KFRC.US,D,20240209,000000,68.67,68.96,67.7,68.93,144803,0
+KFRC.US,D,20240212,000000,69.46,69.5,68.58,68.79,129612,0
+KFRC.US,D,20240213,000000,67.71,67.71,65.51,65.81,161868,0
+KFRC.US,D,20240214,000000,66.27,66.78,65.44,66.78,125001,0
+KFRC.US,D,20240215,000000,67.4,68.97,66.71,68.87,98467,0
+KFRC.US,D,20240216,000000,68.44,69.2,67.27,68.25,113996,0
+KFRC.US,D,20240220,000000,67.33,68.405,66.815,68.15,105857,0
+KFRC.US,D,20240221,000000,68.14,68.44,67.63,67.97,101260,0
+KFRC.US,D,20240222,000000,67.95,67.95,66.74,67.83,120821,0
+KFRC.US,D,20240223,000000,68,69.2,67.7,68.64,73710,0
+KFRC.US,D,20240226,000000,68.52,69.0899,68.1,68.72,84879,0
+KFRC.US,D,20240227,000000,68.84,69.54,68.75,68.97,81869,0
+KFRC.US,D,20240228,000000,68.55,69.675,68.55,69.31,97730,0
+KFRC.US,D,20240229,000000,70.16,70.5,68.69,69.64,129251,0
+KFRC.US,D,20240301,000000,69.65,70.49,68.995,69.96,113119,0
+KFRC.US,D,20240304,000000,70.55,74.79,70.5,73.08,177658,0
+KFRC.US,D,20240305,000000,72.72,73.46,71.82,71.83,148812,0
+KFRC.US,D,20240306,000000,72.12,72.12,70.52,71.13,86373,0
+KFRC.US,D,20240307,000000,71.65,72.88,71.65,72.36,84487,0
+KFRC.US,D,20240308,000000,73.16,74.34,73.16,73.41,101622,0
+KFRC.US,D,20240311,000000,72.76,73.51,70.805,71.2,118478,0
+KFRC.US,D,20240312,000000,71.42,71.78,70.02,70.42,82983,0
+KFRC.US,D,20240313,000000,70.02,70.58,69.84,70,116099,0
+KFRC.US,D,20240314,000000,69.68,69.68,68.045,68.2,102863,0
+KFRC.US,D,20240315,000000,67.91,68.7,67.91,68.55,384835,0
+KFRC.US,D,20240318,000000,69.05,69.54,68.4,68.44,94697,0
+KFRC.US,D,20240319,000000,68.44,69.01,68.19,68.19,83249,0
+KFRC.US,D,20240320,000000,67.98,70.315,67.73,70.16,98907,0
+KFRC.US,D,20240321,000000,70.63,72.19,70.38,70.74,107522,0
+KFRC.US,D,20240322,000000,70.74,70.74,69.81,70.4,62162,0
+KFRC.US,D,20240325,000000,70.74,70.9,69.26,69.45,55361,0
+KFRC.US,D,20240326,000000,69.98,69.98,69.08,69.22,63343,0
+KFRC.US,D,20240327,000000,69.77,70.56,69.74,69.97,113232,0
+KFRC.US,D,20240328,000000,70.23,71.475,69.935,70.52,115910,0
+KFRC.US,D,20240401,000000,70.61,70.61,69.49,70,56531,0
+KFRC.US,D,20240402,000000,69.2,69.485,68.02,68.08,56963,0
+KFRC.US,D,20240403,000000,67.57,68.045,67.03,67.46,58618,0
+KFRC.US,D,20240404,000000,67.915,68.16,67.35,67.99,93484,0
+KFRC.US,D,20240405,000000,67.84,68.9,67.5929,68.42,60774,0
+KFRC.US,D,20240408,000000,68.89,68.89,68.32,68.39,42535,0
+KFRC.US,D,20240409,000000,68.68,69.195,68.63,68.65,50800,0
+KFRC.US,D,20240410,000000,67.71,67.71,65.14,65.77,88361,0
+KFRC.US,D,20240411,000000,66.13,66.285,65.29,65.6,59724,0
+KFRC.US,D,20240412,000000,65.11,65.385,64.07,64.86,65645,0
+KFRC.US,D,20240415,000000,65.15,65.46,64.295,64.46,74317,0
+KFRC.US,D,20240416,000000,64,64.61,63.71,64.39,53869,0
+KFRC.US,D,20240417,000000,64.5,64.77,63.35,63.43,51998,0
+KFRC.US,D,20240418,000000,63.61,64.315,62.55,62.81,137876,0
+KFRC.US,D,20240419,000000,62.59,63.75,62.59,63.57,94134,0
+KFRC.US,D,20240422,000000,63.72,64.78,63.59,64.04,110593,0
+KFRC.US,D,20240423,000000,64.14,64.885,64.14,64.19,71584,0
+KFRC.US,D,20240424,000000,64.14,64.8,63.52,64.08,83388,0
+KFRC.US,D,20240425,000000,63.49,64,62.59,64,112683,0
+KFRC.US,D,20240426,000000,63.82,64.33,63.0549,64.13,97921,0
+KFRC.US,D,20240429,000000,63.95,65.01,63.95,64.23,70403,0
+KFRC.US,D,20240430,000000,58.33,63.16,57.76,61.76,190109,0
+KFRC.US,D,20240501,000000,62.12,63.52,61.96,62.78,92954,0
+KFRC.US,D,20240502,000000,63.34,65.11,62.88,65.03,127456,0
+KFRC.US,D,20240503,000000,65.4,65.63,63.9,64,109356,0
+KFRC.US,D,20240506,000000,63.94,64.395,63.68,63.75,65259,0
+KFRC.US,D,20240507,000000,63.76,64.185,63.46,63.65,52832,0
+KFRC.US,D,20240508,000000,63.29,64.14,63.29,64.09,48723,0
+KFRC.US,D,20240509,000000,64.24,64.45,63.75,64.33,51729,0
+KFRC.US,D,20240510,000000,64.57,64.57,63.62,64.4,42535,0
+KFRC.US,D,20240513,000000,64.73,64.935,64.32,64.42,58935,0
+KFRC.US,D,20240514,000000,65.27,65.45,63.95,64.13,57650,0
+KFRC.US,D,20240515,000000,64.7,65.155,63.71,64.95,60263,0
+KFRC.US,D,20240516,000000,65.12,66.15,64.45,65.11,72297,0
+KFRC.US,D,20240517,000000,65.3,65.3,64.05,64.07,54611,0
+KFRC.US,D,20240520,000000,64.07,64.7,63.24,63.38,66151,0
+KFRC.US,D,20240521,000000,63.38,64.17,61.56,62.44,74459,0
+KFRC.US,D,20240522,000000,62.82,63.44,61.37,61.96,86339,0
+KFRC.US,D,20240523,000000,61.74,61.82,60.84,61.61,75052,0
+KFRC.US,D,20240524,000000,61.64,61.815,60.97,61.47,53313,0
+KFRC.US,D,20240528,000000,61.45,62.14,61.26,61.53,106667,0
+KFRC.US,D,20240529,000000,60.88,61.67,60.57,60.7,65792,0
+KFRC.US,D,20240530,000000,61.24,61.24,60.06,60.28,42859,0
+KFRC.US,D,20240531,000000,60.28,62.23,60.16,61.81,98122,0
+KFRC.US,D,20240603,000000,62.85,62.93,61.3501,62.49,70070,0
+KFRC.US,D,20240604,000000,61.43,63,61.43,62.19,86438,0
+KFRC.US,D,20240605,000000,62.62,62.62,61.54,62.14,79997,0
+KFRC.US,D,20240606,000000,61.83,62.12,61.3162,61.88,52319,0
+KFRC.US,D,20240607,000000,61.47,61.47,60.16,60.65,79579,0
+KFRC.US,D,20240610,000000,60.04,60.33,59.49,60.27,104423,0
+KFRC.US,D,20240611,000000,60.21,60.53,59.56,60.5,91668,0
+KFRC.US,D,20240612,000000,61.68,62.61,61.18,61.55,130755,0
+KFRC.US,D,20240613,000000,61.76,62.19,60.62,61.83,118153,0
+KFRC.US,D,20240614,000000,60.93,62.05,60.414,60.96,132261,0
+KFRC.US,D,20240617,000000,60.46,60.88,60.13,60.66,71799,0
+KFRC.US,D,20240618,000000,61.1,61.88,60.6618,61.69,108502,0
+KFRC.US,D,20240620,000000,61.33,62.2675,61.22,61.29,81278,0
+KFRC.US,D,20240621,000000,61.44,62.02,61.275,61.97,127144,0
+KFRC.US,D,20240624,000000,61.87,63.215,61.7,62.12,89682,0
+KFRC.US,D,20240625,000000,62.25,62.64,61.35,62.46,103097,0
+KFRC.US,D,20240626,000000,61.9,62.67,61.4,61.45,100172,0
+KFRC.US,D,20240627,000000,61.79,61.91,60.94,61.81,89364,0
+KFRC.US,D,20240628,000000,62.5,62.92,61.41,62.13,177822,0
+KFRC.US,D,20240701,000000,62.29,62.29,60.58,60.98,74951,0
+KFRC.US,D,20240702,000000,61.07,62.3,61.02,62,86933,0
+KFRC.US,D,20240703,000000,62.28,62.46,61.75,62.08,33576,0
+KFRC.US,D,20240705,000000,61.65,62.23,60.895,61.22,63723,0
+KFRC.US,D,20240708,000000,61.68,62.38,61.37,61.75,68713,0
+KFRC.US,D,20240709,000000,61.54,61.54,59,59.4,130600,0
+KFRC.US,D,20240710,000000,59.82,59.825,59.065,59.59,78613,0
+KFRC.US,D,20240711,000000,61.01,62.27,60.905,61.91,101085,0
+KFRC.US,D,20240712,000000,62.7,62.95,61.995,62.4,84641,0
+KFRC.US,D,20240715,000000,63.08,64.26,63.08,63.97,87353,0
+KFRC.US,D,20240716,000000,64.74,68.13,64.74,67.84,148299,0
+KFRC.US,D,20240717,000000,67.55,68.855,67.32,67.37,129223,0
+KFRC.US,D,20240718,000000,66.99,68.555,66.66,66.66,63665,0
+KFRC.US,D,20240719,000000,66.86,67.08,66.03,66.44,49145,0
+KFRC.US,D,20240722,000000,66.84,67.66,65.84,67.6,66658,0
+KFRC.US,D,20240723,000000,67.1,68.5,66.735,67.98,79311,0
+KFRC.US,D,20240724,000000,67.88,68.47,66.48,66.67,89692,0
+KFRC.US,D,20240725,000000,66.67,68.15,66.45,67.24,87429,0
+KFRC.US,D,20240726,000000,68.19,68.94,67.39,68.41,102778,0
+KFRC.US,D,20240729,000000,68.55,68.86,67.36,67.6,77706,0
+KFRC.US,D,20240730,000000,67.35,70.65,64.35,70.22,216294,0
+KFRC.US,D,20240731,000000,69.96,71.48,68.72,69.47,121019,0
+KFRC.US,D,20240801,000000,69.38,69.6465,66.16,67.4,102142,0
+KFRC.US,D,20240802,000000,65.05,66.035,64.92,65.35,92953,0
+KFRC.US,D,20240805,000000,62.74,63.71,62.42,63.56,105016,0
+KFRC.US,D,20240806,000000,63.21,64.51,63.14,63.68,72760,0
+KFRC.US,D,20240807,000000,64.15,64.27,62.05,62.07,47076,0
+KFRC.US,D,20240808,000000,62.88,63.447,61.8747,63.33,53102,0
+KFRC.US,D,20240809,000000,63.05,63.41,62.43,62.87,73616,0
+KFRC.US,D,20240812,000000,63.23,63.23,61.91,62.37,42693,0
+KFRC.US,D,20240813,000000,62.99,63.93,62.7,63.59,50633,0
+KFRC.US,D,20240814,000000,64.19,64.19,63.23,64.17,53270,0
+KFRC.US,D,20240815,000000,65.52,66.2,64.93,65,60981,0
+KFRC.US,D,20240816,000000,64.84,65.975,64.49,64.74,45450,0
+KFRC.US,D,20240819,000000,65.1,65.1,64.43,64.67,37087,0
+KFRC.US,D,20240820,000000,64.51,64.51,63.27,63.5,55633,0
+KFRC.US,D,20240821,000000,63.75,64.805,63.75,64.57,29587,0
+KFRC.US,D,20240822,000000,64.87,65.02,64.07,64.16,31094,0
+KFRC.US,D,20240823,000000,64.67,66.33,64.5599,65.91,65962,0
+KFRC.US,D,20240826,000000,66.61,67.335,66.1807,66.46,50048,0
+KFRC.US,D,20240827,000000,66.13,67,65.2,65.74,56535,0
+KFRC.US,D,20240828,000000,65.3,66.5,64.84,65.38,56241,0
+KFRC.US,D,20240829,000000,65.87,66.15,65.17,65.32,65382,0
+KFRC.US,D,20240830,000000,65.34,66.3,64.639,65.59,94946,0
+KFRC.US,D,20240903,000000,65.15,65.69,64.08,64.33,79089,0
+KFRC.US,D,20240904,000000,64.07,64.7,63.8,64.3,59417,0
+KFRC.US,D,20240905,000000,64.59,64.59,63.205,63.5,81173,0
+KFRC.US,D,20240906,000000,63.58,63.58,62.32,62.48,64640,0
+KFRC.US,D,20240909,000000,62.45,63.47,62.05,63.02,99320,0
+KFRC.US,D,20240910,000000,62.69,63.76,62.69,63.4,138135,0
+KFRC.US,D,20240911,000000,62.93,63.47,61.425,62.11,101226,0
+KFRC.US,D,20240912,000000,62.51,62.53,61.11,61.91,196635,0
+KFRC.US,D,20240913,000000,62.26,63.04,61.785,62.4,141531,0
+KFRC.US,D,20240916,000000,62.84,63.04,61.12,61.83,162642,0
+KFRC.US,D,20240917,000000,62.55,63.64,62.1,62.44,108034,0
+KFRC.US,D,20240918,000000,62.72,64.07,62.28,62.53,90477,0
+KFRC.US,D,20240919,000000,63.73,63.805,62.81,63.39,161371,0
+KFRC.US,D,20240920,000000,63.07,63.49,62.23,62.44,291958,0
+KFRC.US,D,20240923,000000,62.62,62.82,61.57,61.62,129186,0
+KFRC.US,D,20240924,000000,61.65,61.895,60.75,61.13,247566,0
+KFRC.US,D,20240925,000000,61.34,61.34,60.21,60.23,111856,0
+KFRC.US,D,20240926,000000,60.92,61.435,60.26,61.07,170176,0
+KFRC.US,D,20240927,000000,61.77,62.17,60.76,61.55,189688,0
+KFRC.US,D,20240930,000000,61.63,61.925,61.2,61.45,108073,0
+KFRC.US,D,20241001,000000,61.43,61.79,60.27,60.53,140753,0
+KFRC.US,D,20241002,000000,59.98,60.07,58.21,58.28,116750,0
+KFRC.US,D,20241003,000000,58,58.15,57.02,57.07,127244,0
+KFRC.US,D,20241004,000000,57.86,58.09,56.66,57.03,184156,0
+KFRC.US,D,20241007,000000,56.85,57.5,55.72,56.31,299875,0
+KFRC.US,D,20241008,000000,56.67,56.68,55.73,55.85,267841,0
+KFRC.US,D,20241009,000000,55.72,56.67,55.7,55.9,152437,0
+KFRC.US,D,20241010,000000,55.44,56.1,55.15,55.55,166847,0
+KFRC.US,D,20241011,000000,55.74,56.26,55.485,56.09,129013,0
+KFRC.US,D,20241014,000000,56.08,56.43,55.89,56.21,67023,0
+KFRC.US,D,20241015,000000,57.45,58.91,57.41,57.56,238319,0
+KFRC.US,D,20241016,000000,57.89,58.585,57.52,57.81,274648,0
+KFRC.US,D,20241017,000000,57.23,57.56,55.67,56.06,242530,0
+KFRC.US,D,20241018,000000,56.03,56.03,55.19,55.58,214237,0
+KFRC.US,D,20241021,000000,55.38,55.38,53.55,53.57,278084,0
+KFRC.US,D,20241022,000000,53.56,54.665,52.96,53.97,568010,0
+KFRC.US,D,20241023,000000,53.53,55.17,53.53,54.35,269284,0
+KFRC.US,D,20241024,000000,54.46,55.805,54.35,55.22,377080,0
+KFRC.US,D,20241025,000000,55.37,55.775,54.51,54.55,275626,0
+KFRC.US,D,20241028,000000,54.98,55.92,54.87,55.68,260817,0
+KFRC.US,D,20241029,000000,55.36,57.14,54.6941,57.06,282181,0
+KFRC.US,D,20241030,000000,56.47,58.81,56.47,58.4,181866,0
+KFRC.US,D,20241031,000000,58.34,58.34,57.36,57.79,187201,0
+KFRC.US,D,20241101,000000,57.96,57.99,55.415,55.85,140743,0
+KFRC.US,D,20241104,000000,55.87,57.85,55.83,57.84,175890,0
+KFRC.US,D,20241105,000000,57.8,58.53,57.55,58.43,103812,0
+KFRC.US,D,20241106,000000,60.95,62.59,59.99,62.47,204731,0
+KFRC.US,D,20241107,000000,62.31,62.8,61.72,62.16,134176,0
+KFRC.US,D,20241108,000000,62.48,62.48,60.84,61.22,75599,0
+KFRC.US,D,20241111,000000,61.91,62.345,61.45,61.91,110179,0
+KFRC.US,D,20241112,000000,61.89,62.05,60.86,61.02,87928,0
+KFRC.US,D,20241113,000000,60.96,61.41,60.33,60.69,125072,0
+KFRC.US,D,20241114,000000,60.8175,61.0695,59.16,59.41,406888,0
+KFRC.US,D,20241115,000000,59.625,59.9,57.89,58.18,92124,0
+KFRC.US,D,20241118,000000,57.88,58.8,57.88,58.35,93040,0
+KFRC.US,D,20241119,000000,57.785,58.1,57.21,57.86,102755,0
+KFRC.US,D,20241120,000000,57.435,58.05,56.77,57.98,79048,0
+KFRC.US,D,20241121,000000,57.93,59.14,57.55,58.52,88016,0
+KFRC.US,D,20241122,000000,59.07,59.54,58.16,58.32,106154,0
+KFRC.US,D,20241125,000000,59.245,61.06,58.74,60.06,128606,0
+KFRC.US,D,20241126,000000,59.37,60.005,58.49,59.92,82103,0
+KFRC.US,D,20241127,000000,60.68,60.68,59.49,59.64,46165,0
+KFRC.US,D,20241129,000000,59.86,60.04,59.08,59.99,56734,0
+KFRC.US,D,20241202,000000,60.5803,61.84,59.26,61.53,172053,0
+KFRC.US,D,20241203,000000,61.18,61.81,60.35,61.07,138597,0
+KFRC.US,D,20241204,000000,61.555,61.74,60.95,61.65,106945,0
+KFRC.US,D,20241205,000000,61.355,61.52,60.58,60.74,113923,0
+KFRC.US,D,20241206,000000,60.83,61.03,59.255,59.74,93295,0
+KFRC.US,D,20241209,000000,59.44,61.03,59.44,60.78,113888,0
+KFRC.US,D,20241210,000000,59.9,61.38,59.325,60.7,107460,0
+KFRC.US,D,20241211,000000,61.35,61.39,59.995,60.08,104062,0
+KFRC.US,D,20241212,000000,59.39,60.07,58.73,59.28,76622,0
+KFRC.US,D,20241213,000000,59.125,59.91,58.67,59.78,85111,0
+KFRC.US,D,20241216,000000,59.38,60.03,58.9,58.97,108597,0
+KFRC.US,D,20241217,000000,58.95,59.397,58.09,58.49,87430,0
+KFRC.US,D,20241218,000000,58.74,58.95,56.275,56.56,129875,0
+KFRC.US,D,20241219,000000,57,57.405,55.89,56.35,109703,0
+KFRC.US,D,20241220,000000,55.5664,57.125,55.5664,56.21,212962,0
+KFRC.US,D,20241223,000000,56.44,56.465,55.69,56.07,91158,0
+KFRC.US,D,20241224,000000,55.88,56.69,55.715,56.62,45350,0
+KFRC.US,D,20241226,000000,56.145,57.14,56.145,57.02,51689,0
+KFRC.US,D,20241227,000000,56.68,57.39,56.17,56.71,109060,0
+KFRC.US,D,20241230,000000,55.96,56.97,55.86,56.55,76860,0
+KFRC.US,D,20241231,000000,56.11,56.86,56.11,56.7,88157,0
+KFRC.US,D,20250102,000000,57.05,57.5127,55.2992,55.4,60672,0
+KFRC.US,D,20250103,000000,55.565,56.44,55.1889,56.33,70546,0
+KFRC.US,D,20250106,000000,56.585,57.11,56.02,56.05,140583,0
+KFRC.US,D,20250107,000000,56.8,56.8,55.05,55.61,68257,0
+KFRC.US,D,20250108,000000,54.89,55.79,54.75,55.77,78510,0
+KFRC.US,D,20250110,000000,54.62,55.13,53.63,53.76,99914,0
+KFRC.US,D,20250113,000000,53.32,55.23,53.32,55.05,98140,0
+KFRC.US,D,20250114,000000,55.6143,55.905,54.915,55.68,58243,0
+KFRC.US,D,20250115,000000,57.06,57.6,55.955,56.27,60830,0
+KFRC.US,D,20250116,000000,56.18,56.7892,56.04,56.51,51686,0
+KFRC.US,D,20250117,000000,56.86,57.13,55.73,56.28,55426,0
+KFRC.US,D,20250121,000000,57.06,57.24,56.74,56.89,75391,0
+KFRC.US,D,20250122,000000,56.53,57.31,55.8,55.84,68292,0
+KFRC.US,D,20250123,000000,56.05,56.18,55.435,55.8,69952,0
+KFRC.US,D,20250124,000000,55.53,56.15,55.15,55.7,70107,0
+KFRC.US,D,20250127,000000,55.4,57.35,55.4,56.93,82531,0
+KFRC.US,D,20250128,000000,56.96,57.3,55.96,56.3,81616,0
+KFRC.US,D,20250129,000000,56.125,56.73,55.56,55.93,60697,0
+KFRC.US,D,20250130,000000,56.13,56.23,55.55,55.99,161450,0
+KFRC.US,D,20250131,000000,56.405,56.64,55.1,55.73,145742,0
+KFRC.US,D,20250203,000000,54.88,55.065,53.6242,53.75,316404,0
+KFRC.US,D,20250204,000000,54.84,55.4,53.15,54.3,183309,0
+KFRC.US,D,20250205,000000,54.42,54.55,53.72,53.8,142338,0
+KFRC.US,D,20250206,000000,53.765,54.37,52.08,52.39,105546,0
+KFRC.US,D,20250207,000000,52.24,52.57,51.11,51.61,234009,0
+KFRC.US,D,20250210,000000,51.83,52.16,51.15,51.3,110336,0
+KFRC.US,D,20250211,000000,51,51.75,50.965,51.47,117480,0
+KFRC.US,D,20250212,000000,50.39,50.96,49.79,49.8,157636,0
+KFRC.US,D,20250213,000000,49.93,50.83,49.56,50.24,129739,0
+KFRC.US,D,20250214,000000,50.53,50.67,49.751,49.94,122457,0
+KFRC.US,D,20250218,000000,49.855,49.855,48.59,48.83,217326,0
+KFRC.US,D,20250219,000000,48.785,49.945,48.63,49.65,113156,0
+KFRC.US,D,20250220,000000,49.59,50,49.09,49.16,107939,0
+KFRC.US,D,20250221,000000,48.5,49.58,48.18,48.52,94403,0
+KFRC.US,D,20250224,000000,48.44,49.2,48.03,48.92,91568,0
+KFRC.US,D,20250225,000000,49.01,50.7075,49.01,50.01,168226,0
+KFRC.US,D,20250226,000000,49.92,50.36,49,49.53,144136,0
+KFRC.US,D,20250227,000000,49.12,50.08,49.03,49.99,103211,0
+KFRC.US,D,20250228,000000,50.215,50.52,49.475,50.12,150138,0
+KFRC.US,D,20250303,000000,50.09,50.44,48.94,49.17,146096,0
+KFRC.US,D,20250304,000000,48.755,49.98,48.56,49.17,206532,0
+KFRC.US,D,20250305,000000,49.135,49.83,48.7575,49.53,199969,0
+KFRC.US,D,20250306,000000,49.105,50.76,49.105,50.43,153925,0
+KFRC.US,D,20250307,000000,49.915,51.48,49.765,51.15,134586,0
+KFRC.US,D,20250310,000000,51.05,52.5,50.8,51.48,213961,0
+KFRC.US,D,20250311,000000,51.565,52.09,51.07,51.62,149053,0
+KFRC.US,D,20250312,000000,51.72,51.72,49.19,49.22,170004,0
+KFRC.US,D,20250313,000000,48.99,49.68,48.845,49.15,166972,0
+KFRC.US,D,20250314,000000,49.225,50.79,48.205,50.67,106833,0
+KFRC.US,D,20250317,000000,51.09,51.12,49.84,50.37,106677,0
+KFRC.US,D,20250318,000000,49.91,50.82,49.88,50.68,98190,0
+KFRC.US,D,20250319,000000,50.6944,51.13,49.655,50.58,101532,0
+KFRC.US,D,20250320,000000,50.16,50.6,49.18,49.21,104963,0
+KFRC.US,D,20250321,000000,48.765,48.88,47.6252,48.42,417876,0
+KFRC.US,D,20250324,000000,48.52,49.25,48.47,49.03,136213,0
+KFRC.US,D,20250325,000000,48.99,49.03,48.17,48.56,120175,0
+KFRC.US,D,20250326,000000,48.88,49.51,48.175,48.87,91338,0
+KFRC.US,D,20250327,000000,48.89,50.075,48.38,49.52,125119,0
+KFRC.US,D,20250328,000000,49.07,49.7544,48.48,49.01,70268,0
+KFRC.US,D,20250331,000000,48.59,49.19,48.1,48.89,120517,0
+KFRC.US,D,20250401,000000,48.47,49.66,48.47,49.36,128771,0
+KFRC.US,D,20250402,000000,49.075,50.14,48.685,49.86,151632,0
+KFRC.US,D,20250403,000000,49.13,49.13,46.96,47.24,149393,0
+KFRC.US,D,20250404,000000,46.4168,47.36,45.865,46.75,155393,0
+KFRC.US,D,20250407,000000,45.305,47.78,44.18,45.05,181888,0
+KFRC.US,D,20250408,000000,45.104,46.1614,43.3,43.65,129520,0
+KFRC.US,D,20250409,000000,42.925,46.49,42.11,46.1,240770,0
+KFRC.US,D,20250410,000000,45.07,46.1,44.56,45.8,151418,0
+KFRC.US,D,20250411,000000,45.415,46.06,43.6,45.57,221028,0
+KFRC.US,D,20250414,000000,46.2099,46.505,45.4,46.31,135865,0
+KFRC.US,D,20250415,000000,46.235,46.235,44.36,44.57,138432,0
+KFRC.US,D,20250416,000000,44.435,45.08,44.06,44.73,152375,0
+KFRC.US,D,20250417,000000,44.6,44.605,43.25,44.29,138450,0
+KFRC.US,D,20250421,000000,43.65,43.86,42.64,43.45,105533,0
+KFRC.US,D,20250422,000000,43.745,44.63,42.87,44.56,137058,0
+KFRC.US,D,20250423,000000,45.59,46.61,44.51,44.61,113806,0
+KFRC.US,D,20250424,000000,44.21,44.415,43.39,44.04,155768,0
+KFRC.US,D,20250425,000000,43.645,43.99,42.98,43.91,134247,0
+KFRC.US,D,20250428,000000,43.915,44.13,42.07,42.76,245151,0
+KFRC.US,D,20250429,000000,39.31,39.7,35.5,36.59,682893,0
+KFRC.US,D,20250430,000000,37,39.3875,37,38.2,290922,0
+KFRC.US,D,20250501,000000,37.825,38.89,37.63,38.3,293077,0
+KFRC.US,D,20250502,000000,38.885,39.28,38.46,38.62,226655,0
+KFRC.US,D,20250505,000000,38.52,38.64,37.59,37.61,191690,0
+KFRC.US,D,20250506,000000,37.935,38.06,36.97,37.38,218509,0
+KFRC.US,D,20250507,000000,37.25,37.87,36.9501,37.66,167150,0
+KFRC.US,D,20250508,000000,37.72,39.8,37.6,39.63,207538,0
+KFRC.US,D,20250509,000000,39.52,40.1,39.19,39.25,138784,0
+KFRC.US,D,20250512,000000,39.99,42.02,39.99,41.64,209129,0
+KFRC.US,D,20250513,000000,41.73,42.09,41.0625,41.61,152533,0
+KFRC.US,D,20250514,000000,41.65,41.65,40.4801,40.9,113706,0
+KFRC.US,D,20250515,000000,41.185,41.97,41.08,41.94,92433,0
+KFRC.US,D,20250516,000000,41.99,42.13,41.61,42.09,99243,0
+KFRC.US,D,20250519,000000,41,42.29,41,41.96,86903,0
+KFRC.US,D,20250520,000000,42.19,42.34,41.66,41.82,93951,0
+KFRC.US,D,20250521,000000,41.27,41.283316,40.48,40.61,112722,0
+KFRC.US,D,20250522,000000,40.51,41.255,40.445,41.07,98915,0
+KFRC.US,D,20250523,000000,40.495,40.75,40.1,40.36,100206,0
+KFRC.US,D,20250527,000000,40.69,41.67,40.45,41.61,111233,0
+KFRC.US,D,20250528,000000,41.735,41.735,40.5,40.61,99486,0
+KFRC.US,D,20250529,000000,40.79,41.01,40.46,40.87,98246,0
+KFRC.US,D,20250530,000000,40.695,41,40.365,40.8,158294,0
+KFRC.US,D,20250602,000000,40.28,40.67,39.9,40.36,138060,0
+KFRC.US,D,20250603,000000,40.35,41.32,40.02,41.3,177010,0
+KFRC.US,D,20250604,000000,41.435,41.71,41.135,41.38,91210,0
+KFRC.US,D,20250605,000000,41.33,41.48,40.64,41.05,111783,0
+KFRC.US,D,20250606,000000,41.57,41.81,40.72,41.34,91813,0
+KFRC.US,D,20250609,000000,41.8475,41.92,40.8982,41.52,136752,0
+KFRC.US,D,20250610,000000,41.74,42.41,41.61,41.89,95367,0
+KFRC.US,D,20250611,000000,42.106,42.18,41.03,41.08,113434,0
+KFRC.US,D,20250612,000000,40.55,41.395,40.545,41.27,96983,0
+KFRC.US,D,20250613,000000,40.435,40.48,39.23,39.33,96788,0
+KFRC.US,D,20250616,000000,39.57,40.51,39.5,40.3,131973,0
+KFRC.US,D,20250617,000000,40.13,40.61,40.07,40.3,149372,0
+KFRC.US,D,20250618,000000,40.55,41.0467,40.1477,40.26,149678,0
+KFRC.US,D,20250620,000000,40.41,40.41,39.56,40.14,283982,0
+KFRC.US,D,20250623,000000,40.29,40.87,39.76,40.82,111804,0
+KFRC.US,D,20250624,000000,41.164,41.5581,40.675,41.26,103487,0
+KFRC.US,D,20250625,000000,41.02,41.306,40.33,40.33,85128,0
+KFRC.US,D,20250626,000000,40.27,41.055,40.24,40.84,102783,0
+KFRC.US,D,20250627,000000,40.9,41.4299,40.66,41.29,406772,0
+KFRC.US,D,20250630,000000,41.59,41.59,40.635,41.13,141728,0
+KFRC.US,D,20250701,000000,40.86,43.88,40.86,43.01,135028,0
+KFRC.US,D,20250702,000000,42.925,43.86,42.605,43.55,133860,0
+KFRC.US,D,20250703,000000,44.04,44.04,43.36,43.75,58429,0
+KFRC.US,D,20250707,000000,43.6,43.93,42.13,42.14,110573,0
+KFRC.US,D,20250708,000000,42.365,43.8,42.3,43.68,154045,0
+KFRC.US,D,20250709,000000,43.95,44.44,42.97,44.36,127033,0
+KFRC.US,D,20250710,000000,44.0202,45.14,43.98,43.98,151397,0
+KFRC.US,D,20250711,000000,43.98,43.98,42.94,43.47,143225,0
+KFRC.US,D,20250714,000000,43.59,43.6,42.6325,42.75,147390,0
+KFRC.US,D,20250715,000000,42.98,43.435,41.44,41.49,178189,0
+KFRC.US,D,20250716,000000,41.58,42.21,41.3149,42.09,147809,0
+KFRC.US,D,20250717,000000,42.69,43.4,42.3,42.97,149533,0
+KFRC.US,D,20250718,000000,43.265,43.54,42.71,42.96,190743,0
+KFRC.US,D,20250721,000000,43.125,43.46,42.67,42.74,149989,0
+KFRC.US,D,20250722,000000,42.75,44.46,42.75,44.41,145387,0
+KFRC.US,D,20250723,000000,44.895,45.165,44.61,45.02,107736,0
+KFRC.US,D,20250724,000000,45.115,46.46,44.53,46.36,309878,0
+KFRC.US,D,20250725,000000,46.715,46.95,45.84,46.45,240030,0
+KFRC.US,D,20250728,000000,46.25,47.48,45.86,46.91,391215,0
+KFRC.US,D,20250729,000000,44.32,44.32,38.185,38.34,973987,0
+KFRC.US,D,20250730,000000,38.515,39.15,36.02,36.5,660539,0
+KFRC.US,D,20250731,000000,36.295,36.57,34.525,34.85,433544,0
+KFRC.US,D,20250801,000000,34.665,34.85,33.28,34.24,352795,0
+KFRC.US,D,20250804,000000,34.1087,34.56,33.85,34.37,286689,0
+KFRC.US,D,20250805,000000,34.505,34.58,33.82,34.12,185453,0
+KFRC.US,D,20250806,000000,34.09,34.12,31.87,32.5,292166,0
+KFRC.US,D,20250807,000000,32.69,32.9299,31.69,31.7,231515,0
+KFRC.US,D,20250808,000000,31.92,32.65,31.62,31.96,247260,0
+KFRC.US,D,20250811,000000,31.9589,32.68,30.44,31.03,254958,0
+KFRC.US,D,20250812,000000,31.175,32.2165,30.56,32,369639,0
+KFRC.US,D,20250813,000000,32.19,33.45,32.01,33.45,205558,0
+KFRC.US,D,20250814,000000,33.285,33.285,31.9,32.25,255395,0
+KFRC.US,D,20250815,000000,32.01,32.6,31.92,32.25,277421,0
+KFRC.US,D,20250818,000000,32.46,32.68,31.93,32,223084,0
+KFRC.US,D,20250819,000000,32.28,33.025,32.21,32.44,276741,0
+KFRC.US,D,20250820,000000,32.48,32.81,31.72,31.77,259783,0
+KFRC.US,D,20250821,000000,31.4301,31.55,30.99,31.39,222032,0
+KFRC.US,D,20250822,000000,31.32,33.97,31.32,33.39,499788,0
+KFRC.US,D,20250825,000000,33.295,33.35,32.44,32.82,266176,0
+KFRC.US,D,20250826,000000,32.79,33.15,31.74,31.93,270320,0
+KFRC.US,D,20250827,000000,31.84,32.71,31.59,32.66,427546,0
+KFRC.US,D,20250828,000000,32.7,32.95,31.84,32.52,526521,0
+KFRC.US,D,20250829,000000,32.67,33.03,32.42,32.6,246295,0
+KFRC.US,D,20250902,000000,32.47,32.7,31.73,32.1,180943,0
+KFRC.US,D,20250903,000000,32.29,32.29,30.6375,30.9,210561,0
+KFRC.US,D,20250904,000000,31.225,31.87,30.67,31.87,237560,0
+KFRC.US,D,20250905,000000,31.87,32.62,31.85,32.13,261331,0
+KFRC.US,D,20250908,000000,32.14,32.14,30.56,31.05,196493,0
+KFRC.US,D,20250909,000000,31.34,31.48,30.42,30.5,207535,0
+KFRC.US,D,20250910,000000,30.52,30.7648,29.33,29.56,282550,0
+KFRC.US,D,20250911,000000,29.845,31.36,29.71,31.36,320069,0
+KFRC.US,D,20250912,000000,30.75,30.95,30.23,30.46,235781,0
+KFRC.US,D,20250915,000000,30.7657,30.7657,30.02,30.44,251509,0
+KFRC.US,D,20250916,000000,30.44,30.8,30.08,30.69,246742,0
+KFRC.US,D,20250917,000000,30.73,31.53,29.96,29.98,326173,0
+KFRC.US,D,20250918,000000,30.17,31.02,29.99,30.79,320950,0
+KFRC.US,D,20250919,000000,30.715,30.85,29.955,30.07,505138,0
+KFRC.US,D,20250922,000000,30.2259,30.5,29.65,30.49,276001,0
+KFRC.US,D,20250923,000000,30.67,31.125,29.94,30.06,312123,0
+KFRC.US,D,20250924,000000,30.115,30.87,30.09,30.64,255751,0
+KFRC.US,D,20250925,000000,30.4555,30.58,29.54,29.69,201364,0
+KFRC.US,D,20250926,000000,29.845,30.37,29.69,29.83,379225,0
+KFRC.US,D,20250929,000000,29.83,30.32,29.62,29.92,273781,0
+KFRC.US,D,20250930,000000,29.77,30.09,29.48,29.98,214575,0
+KFRC.US,D,20251001,000000,30.043,30.35,29.64,30.18,179623,0
+KFRC.US,D,20251002,000000,30.135,30.31,29.64,29.96,147111,0
+KFRC.US,D,20251003,000000,30.0373,30.688,29.82,30.09,132771,0
+KFRC.US,D,20251006,000000,30.36,30.695,29.865,30.36,203348,0
+KFRC.US,D,20251007,000000,30.3101,30.35,29.2,29.22,320737,0
+KFRC.US,D,20251008,000000,29.51,29.855,29.22,29.77,235214,0
+KFRC.US,D,20251009,000000,29.43,29.53,28.815,28.97,210774,0
+KFRC.US,D,20251010,000000,28.83,29.2399,27.6,27.8,232163,0
+KFRC.US,D,20251013,000000,28.025,28.13,27.617,27.92,205472,0
+KFRC.US,D,20251014,000000,27.82,28.52,27.57,28.28,203981,0
+KFRC.US,D,20251015,000000,28.44,28.57,27.81,27.86,155615,0
+KFRC.US,D,20251016,000000,27.83,27.83,26.9,27.62,274994,0
+KFRC.US,D,20251017,000000,27.9,28.2925,27.0006,27.24,220494,0
+KFRC.US,D,20251020,000000,27.445,27.74,27.2,27.71,215455,0
+KFRC.US,D,20251021,000000,27.81,28.65,27.376,28.49,178092,0
+KFRC.US,D,20251022,000000,28.27,28.64,27.98,28.08,178584,0
+KFRC.US,D,20251023,000000,27.67,27.995,27.12,27.56,193797,0
+KFRC.US,D,20251024,000000,27.705,28.02,27.5,27.82,193842,0
+KFRC.US,D,20251027,000000,28.1275,28.1275,27.5,27.71,215972,0
+KFRC.US,D,20251028,000000,27.61,27.64,26.39,26.51,355485,0
+KFRC.US,D,20251029,000000,26.6493,26.8199,25.26,25.36,256513,0
+KFRC.US,D,20251030,000000,25.35,25.45,25.03,25.1,296541,0
+KFRC.US,D,20251031,000000,25,25.39,24.62,25.3,373372,0
+KFRC.US,D,20251103,000000,25.6,25.6,24.49,24.54,461046,0
+KFRC.US,D,20251104,000000,29.3,34.9786,29.3,31.58,1086464,0
+KFRC.US,D,20251105,000000,31.855,31.855,29.4,30.99,516531,0
+KFRC.US,D,20251106,000000,30.605,30.61,29.53,30.29,350040,0
+KFRC.US,D,20251107,000000,30.24,30.9199,29.97,30.13,335399,0
+KFRC.US,D,20251110,000000,30.55,30.55,29.3622,30.1,264097,0
+KFRC.US,D,20251111,000000,30.275,31.35,30.1,31.2,269945,0
+KFRC.US,D,20251112,000000,30.98,31.32,30.6,31.02,229739,0
+KFRC.US,D,20251113,000000,31.0199,31.47,29.9,30.25,275570,0
+KFRC.US,D,20251114,000000,30.27,30.32,29.18,29.8,215730,0
+KFRC.US,D,20251117,000000,29.57,29.97,29.29,29.45,204611,0
+KFRC.US,D,20251118,000000,29.365,29.7499,28.66,29.04,171532,0
+KFRC.US,D,20251119,000000,29.68,29.68,27.91,27.96,258378,0
+KFRC.US,D,20251120,000000,28.1065,28.8199,27.64,28.18,266929,0
+KFRC.US,D,20251121,000000,28.115,30.28,28.115,29.84,278630,0
+KFRC.US,D,20251124,000000,29.46,29.69,29.04,29.47,303236,0
+KFRC.US,D,20251125,000000,29.79,30.4,29.7,29.78,162918,0
+KFRC.US,D,20251126,000000,29.745,30.06,29.338,29.7,201938,0
+KFRC.US,D,20251128,000000,30.009,30.009,29.27,29.4,71706,0
+KFRC.US,D,20251201,000000,29.3,30.1,29.002,30.06,259712,0
+KFRC.US,D,20251202,000000,30.29,30.3,29.06,29.71,170934,0
+KFRC.US,D,20251203,000000,29.74,30.42,29.47,30.08,228640,0
+KFRC.US,D,20251204,000000,30.16,30.16,29.45,29.73,172867,0
+KFRC.US,D,20251205,000000,29.18,29.96,28.9604,29.86,246765,0
+KFRC.US,D,20251208,000000,29.595,30.3,28.94,29.21,304604,0
+KFRC.US,D,20251209,000000,29.34,30.11,29.07,29.78,203072,0
+KFRC.US,D,20251210,000000,29.275,30.65,29.275,30.56,422690,0
+KFRC.US,D,20251211,000000,30.96,31.29,30.38,30.92,194149,0
+KFRC.US,D,20251212,000000,31.045,31.48,30.45,30.89,376068,0
+KFRC.US,D,20251215,000000,30.875,31.435,30.25,30.88,305472,0
+KFRC.US,D,20251216,000000,30.83,31.6,30.83,31.29,304654,0
+KFRC.US,D,20251217,000000,31.04,31.87,30.99,31.51,294626,0
+KFRC.US,D,20251218,000000,31.685,32.12,31.31,31.52,317099,0
+KFRC.US,D,20251219,000000,31.31,31.31,30.45,30.66,409026,0
+KFRC.US,D,20251222,000000,30.6301,31.75,30.6301,31.1,254371,0
+KFRC.US,D,20251223,000000,31.08,31.09,30.37,30.45,177742,0
+KFRC.US,D,20251224,000000,30.5,31.06,30.39,31.01,108113,0
+KFRC.US,D,20251226,000000,30.9851,31.46,30.75,31.41,170232,0
+KFRC.US,D,20251229,000000,31.655,31.91,31.32,31.88,162165,0
+KFRC.US,D,20251230,000000,31.685,31.9,31.3401,31.39,165571,0
+KFRC.US,D,20251231,000000,31.545,31.82,30.82,30.92,138641,0
+KFRC.US,D,20260102,000000,31.37,31.568,30.4,31.33,203191,0
+KFRC.US,D,20260105,000000,31.645,32.74,31.4,31.83,244844,0
+KFRC.US,D,20260106,000000,31.52,32.6,31.43,32.59,160138,0
+KFRC.US,D,20260107,000000,32.5,32.91,32.01,32.26,128162,0
+KFRC.US,D,20260108,000000,32.34,33.5,32.12,33.39,187340,0
+KFRC.US,D,20260109,000000,33.72,34.242,33,34.17,141293,0
+KFRC.US,D,20260112,000000,34.02,34.66,33.99,34.35,143918,0
+KFRC.US,D,20260113,000000,34.61,34.7368,33.275,33.42,171177,0
+KFRC.US,D,20260114,000000,33.17,34.17,33.17,33.83,220454,0
+KFRC.US,D,20260115,000000,34.17,34.75,33.93,34.61,137019,0
+KFRC.US,D,20260116,000000,34.02,34.5199,33.81,34.07,155918,0
+KFRC.US,D,20260120,000000,32.3657,34.28,32.3657,33.5,185856,0
+KFRC.US,D,20260121,000000,33.95,35.165,33.81,34.75,206854,0
+KFRC.US,D,20260122,000000,35.035,35.95,34.97,35.11,161427,0
+KFRC.US,D,20260123,000000,34.835,35.5513,34.583,34.79,122037,0
+KFRC.US,D,20260126,000000,34.33,34.83,33.92,34.46,162761,0
+KFRC.US,D,20260127,000000,34.155,34.6,33.365,34.11,163217,0
+KFRC.US,D,20260128,000000,33.99,34.13,32.39,32.53,146710,0
+KFRC.US,D,20260129,000000,33.205,33.375,32.53,32.93,233518,0
+KFRC.US,D,20260130,000000,33.25,35.96,33.215,35.33,311313,0
+KFRC.US,D,20260202,000000,35.34,36.81,34.99,36.68,296236,0
+KFRC.US,D,20260203,000000,33.7,37.84,33.7,35.28,403916,0
+KFRC.US,D,20260204,000000,35.575,36.69,35.51,36.53,218701,0
+KFRC.US,D,20260205,000000,37.3,37.3,36.125,36.67,226901,0
+KFRC.US,D,20260206,000000,36.73,37.235,35.99,36.08,176476,0
+KFRC.US,D,20260209,000000,35.67,35.98,33.7,33.88,170563,0
+KFRC.US,D,20260210,000000,33.925,34.36,33.405,33.94,173541,0
+KFRC.US,D,20260211,000000,33.985,34.27,30.53,30.72,190265,0
+KFRC.US,D,20260212,000000,30.52,30.566,27.39,29.18,382370,0
+KFRC.US,D,20260213,000000,29.37,29.86,28.64,28.95,300713,0
+KFRC.US,D,20260217,000000,28.765,29.065,27.62,28.17,363160,0
+KFRC.US,D,20260218,000000,28.0375,28.705,27.9,28.56,313703,0
diff --git a/daily/us/nyse stocks/1/kim_l.us.txt b/daily/us/nyse stocks/1/kim_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f814484ac186323b6608b12d2829e1b4375125ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/kim_l.us.txt	
@@ -0,0 +1,2137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIM_L.US,D,20170818,000000,24.66,24.9,24.62,24.85,149973,0
+KIM_L.US,D,20170821,000000,24.852,24.852,24.69,24.75,365327,0
+KIM_L.US,D,20170822,000000,24.74,24.87,24.74,24.78,218556,0
+KIM_L.US,D,20170823,000000,24.75,24.77,24.72,24.75,41581,0
+KIM_L.US,D,20170824,000000,24.72,24.77,24.64,24.76,55734,0
+KIM_L.US,D,20170825,000000,24.7,24.8,24.67,24.8,25002,0
+KIM_L.US,D,20170828,000000,24.8,24.8,24.7,24.73,53007,0
+KIM_L.US,D,20170829,000000,24.69,24.75,24.67,24.69,39354,0
+KIM_L.US,D,20170830,000000,24.74,24.779,24.68,24.74,40036,0
+KIM_L.US,D,20170831,000000,24.74,24.82,24.74,24.77,163145,0
+KIM_L.US,D,20170901,000000,24.8,24.8,24.72,24.79,24686,0
+KIM_L.US,D,20170905,000000,24.81,24.81,24.73,24.75,63080,0
+KIM_L.US,D,20170906,000000,24.74,24.74,24.6282,24.66,70456,0
+KIM_L.US,D,20170907,000000,24.667,24.7,24.6397,24.665,83762,0
+KIM_L.US,D,20170908,000000,24.75,24.75,24.5575,24.64,97602,0
+KIM_L.US,D,20170911,000000,24.73,24.73,24.51,24.54,114086,0
+KIM_L.US,D,20170912,000000,24.59,24.6,24.41,24.49,143724,0
+KIM_L.US,D,20170913,000000,24.466,24.48,24.36,24.48,114825,0
+KIM_L.US,D,20170914,000000,24.46,24.48,24.32,24.4,155319,0
+KIM_L.US,D,20170915,000000,24.41,24.46,24.37,24.44,100542,0
+KIM_L.US,D,20170918,000000,24.47,24.511,24.44,24.5,96621,0
+KIM_L.US,D,20170919,000000,24.52,24.58,24.48,24.58,82061,0
+KIM_L.US,D,20170920,000000,24.531,24.69,24.53,24.69,87229,0
+KIM_L.US,D,20170921,000000,24.65,24.79,24.65,24.79,50247,0
+KIM_L.US,D,20170922,000000,24.78,24.85,24.74,24.83,81811,0
+KIM_L.US,D,20170925,000000,24.83,24.85,24.73,24.82,55281,0
+KIM_L.US,D,20170926,000000,24.83,24.94,24.76,24.94,84420,0
+KIM_L.US,D,20170927,000000,24.88,24.92,24.76,24.89,126923,0
+KIM_L.US,D,20170928,000000,24.88,24.91,24.75,24.78,94838,0
+KIM_L.US,D,20170929,000000,24.85,25,24.81,24.96,82778,0
+KIM_L.US,D,20171002,000000,24.88,24.88,24.77,24.8,45230,0
+KIM_L.US,D,20171003,000000,24.73,24.84,24.6954,24.79,67780,0
+KIM_L.US,D,20171004,000000,24.83,24.88,24.75,24.82,71537,0
+KIM_L.US,D,20171005,000000,24.81,24.89,24.7478,24.83,94711,0
+KIM_L.US,D,20171006,000000,24.78,24.88,24.6,24.85,86994,0
+KIM_L.US,D,20171009,000000,24.85,24.9,24.76,24.85,70786,0
+KIM_L.US,D,20171010,000000,24.889,24.9,24.79,24.9,83785,0
+KIM_L.US,D,20171011,000000,24.83,24.95,24.83,24.94,107216,0
+KIM_L.US,D,20171012,000000,24.95,24.95,24.89,24.93,69454,0
+KIM_L.US,D,20171013,000000,24.95,25.04,24.95,25,94964,0
+KIM_L.US,D,20171016,000000,25,25.03,24.9,25,178496,0
+KIM_L.US,D,20171017,000000,24.99,25,24.96,25,109419,0
+KIM_L.US,D,20171018,000000,24.965,25.05,24.86,24.95,217810,0
+KIM_L.US,D,20171019,000000,25.03,25.03,24.89,24.93,159765,0
+KIM_L.US,D,20171020,000000,24.9,24.94,24.78,24.94,930801,0
+KIM_L.US,D,20171023,000000,24.92,24.92,24.85,24.9,61311,0
+KIM_L.US,D,20171024,000000,24.92,24.92,24.76,24.82,99554,0
+KIM_L.US,D,20171025,000000,24.83,24.83,24.62,24.75,116672,0
+KIM_L.US,D,20171026,000000,24.84,24.85,24.62,24.72,56674,0
+KIM_L.US,D,20171027,000000,24.78,24.85,24.7693,24.85,43083,0
+KIM_L.US,D,20171030,000000,24.85,24.85,24.67,24.81,89393,0
+KIM_L.US,D,20171031,000000,24.85,24.85,24.67,24.84,96466,0
+KIM_L.US,D,20171101,000000,24.8625,24.89,24.68,24.805,32923,0
+KIM_L.US,D,20171102,000000,24.89,24.99,24.7605,24.95,32358,0
+KIM_L.US,D,20171103,000000,24.99,24.99,24.8771,24.95,10390,0
+KIM_L.US,D,20171106,000000,24.98,25.03,24.79,24.81,89184,0
+KIM_L.US,D,20171107,000000,24.94,24.94,24.94,24.94,91796,0
+KIM_L.US,D,20171108,000000,24.9,24.9,24.63,24.63,56152,0
+KIM_L.US,D,20171109,000000,24.7,24.78,24.7,24.7,57042,0
+KIM_L.US,D,20171110,000000,24.85,24.9392,24.7828,24.9,49263,0
+KIM_L.US,D,20171113,000000,24.93,24.93,24.78,24.8497,25509,0
+KIM_L.US,D,20171114,000000,24.93,24.93,24.79,24.9,47907,0
+KIM_L.US,D,20171115,000000,24.97,24.97,24.85,24.92,60856,0
+KIM_L.US,D,20171116,000000,24.99,24.99,24.8501,24.9,46426,0
+KIM_L.US,D,20171117,000000,24.99,24.99,24.7601,24.87,69949,0
+KIM_L.US,D,20171120,000000,24.95,24.95,24.77,24.77,59116,0
+KIM_L.US,D,20171121,000000,24.4,24.89,24.4,24.84,94747,0
+KIM_L.US,D,20171122,000000,25.99,25.99,24.85,24.89,42011,0
+KIM_L.US,D,20171124,000000,24.92,24.92,24.8504,24.9,4230,0
+KIM_L.US,D,20171127,000000,24.93,24.95,24.8207,24.9,48608,0
+KIM_L.US,D,20171128,000000,24.9,24.99,24.75,24.81,65574,0
+KIM_L.US,D,20171129,000000,24.8,24.89,24.7,24.86,149905,0
+KIM_L.US,D,20171130,000000,24.88,24.9,24.75,24.77,40325,0
+KIM_L.US,D,20171201,000000,24.739,24.97,24.69,24.7,46535,0
+KIM_L.US,D,20171204,000000,24.72,24.99,24.72,24.8,153814,0
+KIM_L.US,D,20171205,000000,24.96,24.96,24.8,24.9399,54137,0
+KIM_L.US,D,20171206,000000,24.82,24.99,24.82,24.9,69807,0
+KIM_L.US,D,20171207,000000,24.9,24.9008,24.8,24.8,57208,0
+KIM_L.US,D,20171208,000000,24.89,24.9388,24.8,24.83,58488,0
+KIM_L.US,D,20171211,000000,24.82,24.8822,24.7201,24.762,91851,0
+KIM_L.US,D,20171212,000000,24.77,24.8,24.65,24.8,158076,0
+KIM_L.US,D,20171213,000000,24.8,24.8,24.665,24.68,62904,0
+KIM_L.US,D,20171214,000000,24.68,24.75,24.56,24.63,67372,0
+KIM_L.US,D,20171215,000000,24.65,24.82,24.61,24.82,64451,0
+KIM_L.US,D,20171218,000000,24.81,24.94,24.7807,24.84,45668,0
+KIM_L.US,D,20171219,000000,24.92,24.95,24.6793,24.86,76187,0
+KIM_L.US,D,20171220,000000,24.87,24.87,24.71,24.75,86724,0
+KIM_L.US,D,20171221,000000,24.81,24.87,24.75,24.75,63844,0
+KIM_L.US,D,20171222,000000,24.75,24.8499,24.611,24.81,31100,0
+KIM_L.US,D,20171226,000000,24.87,24.87,24.75,24.8,35972,0
+KIM_L.US,D,20171227,000000,24.84,24.95,24.71,24.95,57841,0
+KIM_L.US,D,20171228,000000,24.95,24.99,24.9008,24.99,13428,0
+KIM_L.US,D,20171229,000000,24.73,24.74,24.6001,24.74,26777,0
+KIM_L.US,D,20180102,000000,24.75,24.7907,24.3,24.59,61864,0
+KIM_L.US,D,20180103,000000,24.6575,24.66,24.3596,24.66,34380,0
+KIM_L.US,D,20180104,000000,24.81,24.82,24.5258,24.68,18200,0
+KIM_L.US,D,20180105,000000,24.84,24.85,24.51,24.811,35241,0
+KIM_L.US,D,20180108,000000,24.85,24.85,24.671,24.85,15966,0
+KIM_L.US,D,20180109,000000,24.85,24.85,24.65,24.8,195567,0
+KIM_L.US,D,20180110,000000,24.79,24.79,24.5191,24.65,39264,0
+KIM_L.US,D,20180111,000000,24.68,24.75,24.55,24.75,31308,0
+KIM_L.US,D,20180112,000000,24.78,24.78,24.5901,24.69,22690,0
+KIM_L.US,D,20180116,000000,24.73,24.8,24.63,24.79,24008,0
+KIM_L.US,D,20180117,000000,24.79,24.79,24.42,24.54,38895,0
+KIM_L.US,D,20180118,000000,24.53,24.57,24.3446,24.45,26996,0
+KIM_L.US,D,20180119,000000,24.48,24.5,24.28,24.28,39349,0
+KIM_L.US,D,20180122,000000,24.29,24.29,23.805,23.86,56300,0
+KIM_L.US,D,20180123,000000,23.85,24.089,23.85,23.9,34276,0
+KIM_L.US,D,20180124,000000,23.98,23.9984,23.7501,23.97,27187,0
+KIM_L.US,D,20180125,000000,23.97,23.97,23.574,23.95,35765,0
+KIM_L.US,D,20180126,000000,23.81,23.9981,23.54,23.69,37620,0
+KIM_L.US,D,20180129,000000,23.7,23.8,23.0201,23.31,62429,0
+KIM_L.US,D,20180130,000000,23.45,23.45,22.57,22.65,70177,0
+KIM_L.US,D,20180131,000000,22.93,22.99,22.7,22.86,22519,0
+KIM_L.US,D,20180201,000000,22.85,22.8842,22.051,22.0974,96680,0
+KIM_L.US,D,20180202,000000,21.95,21.96,21.46,21.81,54260,0
+KIM_L.US,D,20180205,000000,21.81,22.45,21.69,22.05,71879,0
+KIM_L.US,D,20180206,000000,21.35,22.24,21.35,22.06,45215,0
+KIM_L.US,D,20180207,000000,22.15,22.47,22.1308,22.36,74848,0
+KIM_L.US,D,20180208,000000,22.17,22.35,22.1,22.25,51932,0
+KIM_L.US,D,20180209,000000,22.34,22.44,21.9401,22.44,24240,0
+KIM_L.US,D,20180212,000000,22.5,22.5,21.8436,22.07,20259,0
+KIM_L.US,D,20180213,000000,21.9,22,21.7101,21.7101,19976,0
+KIM_L.US,D,20180214,000000,21.86,21.86,21.44,21.81,41596,0
+KIM_L.US,D,20180215,000000,21.91,22.104,21.71,21.88,12819,0
+KIM_L.US,D,20180216,000000,21.99,22.22,21.88,22.08,52878,0
+KIM_L.US,D,20180220,000000,21.91,21.91,21.91,21.91,54245,0
+KIM_L.US,D,20180221,000000,22.01,22.07,21.9,21.97,29546,0
+KIM_L.US,D,20180222,000000,21.97,22.108,21.85,21.85,19066,0
+KIM_L.US,D,20180223,000000,21.9,22.174,21.9,22.1499,27101,0
+KIM_L.US,D,20180226,000000,22.18,22.25,21.88,21.94,142918,0
+KIM_L.US,D,20180227,000000,22.04,22.24,21.9429,22.24,29608,0
+KIM_L.US,D,20180228,000000,22.24,22.4232,22.1439,22.3,29415,0
+KIM_L.US,D,20180301,000000,22.36,22.36,22.16,22.2125,12760,0
+KIM_L.US,D,20180302,000000,22.3,22.36,22.18,22.2977,25224,0
+KIM_L.US,D,20180305,000000,22.3,22.3,21.84,22,25136,0
+KIM_L.US,D,20180306,000000,22,22.1,21.9201,21.98,14723,0
+KIM_L.US,D,20180307,000000,21.86,22.1285,21.86,22.1,31223,0
+KIM_L.US,D,20180308,000000,22.15,22.23,22.0257,22.21,22287,0
+KIM_L.US,D,20180309,000000,22.18,22.25,22.06,22.1,20305,0
+KIM_L.US,D,20180312,000000,22.08,22.21,21.97,22.19,41771,0
+KIM_L.US,D,20180313,000000,22.23,22.36,22.1,22.32,19068,0
+KIM_L.US,D,20180314,000000,22.32,22.41,22.22,22.3,32493,0
+KIM_L.US,D,20180315,000000,22.44,22.44,22.05,22.21,19827,0
+KIM_L.US,D,20180316,000000,22.15,22.49,22.15,22.49,42065,0
+KIM_L.US,D,20180319,000000,22.49,22.49,22.19,22.22,20807,0
+KIM_L.US,D,20180320,000000,22.3,22.3,22.05,22.08,23427,0
+KIM_L.US,D,20180321,000000,22.17,22.3233,22.0909,22.3233,25046,0
+KIM_L.US,D,20180322,000000,22.27,22.39,22.17,22.39,29246,0
+KIM_L.US,D,20180323,000000,22.39,22.46,22.2514,22.29,11873,0
+KIM_L.US,D,20180326,000000,22.2759,22.4,22.181,22.3,24471,0
+KIM_L.US,D,20180327,000000,22.3,22.31,22.17,22.29,19532,0
+KIM_L.US,D,20180328,000000,22.29,22.36,22.171,22.171,13587,0
+KIM_L.US,D,20180329,000000,21.98,22.02,21.89,22,14405,0
+KIM_L.US,D,20180402,000000,22.06,22.09,21.861,22,32590,0
+KIM_L.US,D,20180403,000000,21.97,21.97,21.601,21.76,13781,0
+KIM_L.US,D,20180404,000000,21.8,21.8,21.46,21.54,18304,0
+KIM_L.US,D,20180405,000000,21.56,21.56,21.24,21.3,18926,0
+KIM_L.US,D,20180406,000000,21.35,21.5399,21.35,21.51,23661,0
+KIM_L.US,D,20180409,000000,21.42,21.6099,21.42,21.56,16346,0
+KIM_L.US,D,20180410,000000,21.61,21.67,21.55,21.55,15556,0
+KIM_L.US,D,20180411,000000,21.66,22.07,21.4444,22.04,31852,0
+KIM_L.US,D,20180412,000000,22.04,22.04,21.8066,21.85,21966,0
+KIM_L.US,D,20180413,000000,21.9,21.9899,21.5222,21.64,19200,0
+KIM_L.US,D,20180416,000000,21.85,21.85,21.591,21.74,22585,0
+KIM_L.US,D,20180417,000000,21.79,21.8399,21.4609,21.56,19657,0
+KIM_L.US,D,20180418,000000,21.4,21.78,21.4,21.59,37383,0
+KIM_L.US,D,20180419,000000,21.75,21.75,21.42,21.45,14842,0
+KIM_L.US,D,20180420,000000,21.49,21.49,20.78,21.14,24495,0
+KIM_L.US,D,20180423,000000,21.14,21.2206,20.88,20.9,7762,0
+KIM_L.US,D,20180424,000000,20.975,21.0328,20.61,20.82,12217,0
+KIM_L.US,D,20180425,000000,20.68,20.82,20.5201,20.72,23073,0
+KIM_L.US,D,20180426,000000,20.83,20.91,20.6734,20.76,14874,0
+KIM_L.US,D,20180427,000000,20.79,20.8901,20.75,20.76,13626,0
+KIM_L.US,D,20180430,000000,20.9,20.94,20.75,20.833,12486,0
+KIM_L.US,D,20180501,000000,21,21,20.76,20.85,18406,0
+KIM_L.US,D,20180502,000000,20.98,20.98,20.75,20.75,45174,0
+KIM_L.US,D,20180503,000000,20.9,20.9299,20.54,20.67,43464,0
+KIM_L.US,D,20180504,000000,20.77,20.77,20.12,20.28,53593,0
+KIM_L.US,D,20180507,000000,20.31,20.3402,20.044,20.11,39799,0
+KIM_L.US,D,20180508,000000,20.15,20.2225,20.046,20.19,17225,0
+KIM_L.US,D,20180509,000000,20.18,20.241,20.01,20.08,50908,0
+KIM_L.US,D,20180510,000000,20.28,20.48,20.1872,20.48,60232,0
+KIM_L.US,D,20180511,000000,20.58,20.72,20.48,20.72,16026,0
+KIM_L.US,D,20180514,000000,20.75,20.94,20.6,20.61,27288,0
+KIM_L.US,D,20180515,000000,20.48,20.6,20.27,20.33,20369,0
+KIM_L.US,D,20180516,000000,20.5,20.55,20.34,20.48,16974,0
+KIM_L.US,D,20180517,000000,20.52,20.739,20.47,20.5942,46009,0
+KIM_L.US,D,20180518,000000,20.75,20.95,20.5611,20.88,13204,0
+KIM_L.US,D,20180521,000000,20.89,20.9534,20.55,20.85,27022,0
+KIM_L.US,D,20180522,000000,20.84,20.97,20.62,20.63,20462,0
+KIM_L.US,D,20180523,000000,20.71,20.84,20.5201,20.62,18895,0
+KIM_L.US,D,20180524,000000,20.61,21.19,20.5001,21.06,24855,0
+KIM_L.US,D,20180525,000000,21.18,21.6,21.18,21.5799,15945,0
+KIM_L.US,D,20180529,000000,21.56,21.86,21.19,21.28,28751,0
+KIM_L.US,D,20180530,000000,21.43,21.4494,21.16,21.41,33984,0
+KIM_L.US,D,20180531,000000,21.43,21.82,21.43,21.81,15617,0
+KIM_L.US,D,20180601,000000,21.84,22.27,21.6601,22.222,10966,0
+KIM_L.US,D,20180604,000000,22.07,22.58,22.07,22.57,17742,0
+KIM_L.US,D,20180605,000000,22.68,22.785,22.58,22.6,28932,0
+KIM_L.US,D,20180606,000000,22.75,22.95,22.5,22.9,24765,0
+KIM_L.US,D,20180607,000000,22.93,23.25,22.78,22.96,24025,0
+KIM_L.US,D,20180608,000000,22.97,23.1981,22.9291,22.97,19972,0
+KIM_L.US,D,20180611,000000,22.98,23.16,22.78,22.83,24627,0
+KIM_L.US,D,20180612,000000,22.8665,22.93,22.43,22.7897,27274,0
+KIM_L.US,D,20180613,000000,22.61,22.85,22.61,22.79,18352,0
+KIM_L.US,D,20180614,000000,22.99,22.99,22.86,22.97,22342,0
+KIM_L.US,D,20180615,000000,23.04,23.55,22.731,23.19,13061,0
+KIM_L.US,D,20180618,000000,23.32,23.35,22.96,23.27,28836,0
+KIM_L.US,D,20180619,000000,23.27,23.35,23.0107,23.18,93810,0
+KIM_L.US,D,20180620,000000,23.25,23.27,23.08,23.1,24118,0
+KIM_L.US,D,20180621,000000,23.16,23.16,22.6871,23.115,18242,0
+KIM_L.US,D,20180622,000000,22.9,23.31,22.9,23.31,23751,0
+KIM_L.US,D,20180625,000000,23.25,23.34,23.101,23.12,11403,0
+KIM_L.US,D,20180626,000000,23.29,23.35,23.1976,23.259,8309,0
+KIM_L.US,D,20180627,000000,23.2499,23.4,23.121,23.2,25629,0
+KIM_L.US,D,20180628,000000,23.15,23.15,22.86,22.99,30967,0
+KIM_L.US,D,20180629,000000,22.89,22.9699,22.5118,22.91,17743,0
+KIM_L.US,D,20180702,000000,22.96,23.17,22.51,23.03,23743,0
+KIM_L.US,D,20180703,000000,23.1718,23.31,22.87,22.87,14382,0
+KIM_L.US,D,20180705,000000,23,23.329,22.81,23.01,14233,0
+KIM_L.US,D,20180706,000000,23.33,23.5,23.11,23.11,25640,0
+KIM_L.US,D,20180709,000000,23.35,23.35,23.14,23.18,12462,0
+KIM_L.US,D,20180710,000000,23.33,23.4136,23.13,23.28,17975,0
+KIM_L.US,D,20180711,000000,23.37,23.37,22.99,23.02,39828,0
+KIM_L.US,D,20180712,000000,23.19,23.25,22.95,23.25,16213,0
+KIM_L.US,D,20180713,000000,23.29,23.3,23.19,23.3,10378,0
+KIM_L.US,D,20180716,000000,23.35,23.35,23.17,23.19,9910,0
+KIM_L.US,D,20180717,000000,23.18,23.3299,22.96,23.0202,15554,0
+KIM_L.US,D,20180718,000000,22.96,23.3399,22.96,23.1758,19799,0
+KIM_L.US,D,20180719,000000,23.3,23.34,22.95,23.33,15299,0
+KIM_L.US,D,20180720,000000,23.33,23.33,23.0603,23.29,11897,0
+KIM_L.US,D,20180723,000000,23.13,23.2799,23.0201,23.11,9673,0
+KIM_L.US,D,20180724,000000,23.18,23.1999,22.8,22.8,17075,0
+KIM_L.US,D,20180725,000000,22.96,23.0399,22.75,22.75,22164,0
+KIM_L.US,D,20180726,000000,22.75,22.94,22.75,22.78,11275,0
+KIM_L.US,D,20180727,000000,22.85,22.9899,22.63,22.64,26987,0
+KIM_L.US,D,20180730,000000,22.7,22.8951,22.7,22.73,9834,0
+KIM_L.US,D,20180731,000000,22.88,22.89,22.6577,22.7396,12906,0
+KIM_L.US,D,20180801,000000,22.71,22.739,22.47,22.47,14566,0
+KIM_L.US,D,20180802,000000,22.61,22.61,22.0601,22.33,28172,0
+KIM_L.US,D,20180803,000000,22.43,22.6499,22.29,22.622,8309,0
+KIM_L.US,D,20180806,000000,22.53,22.6871,22.3101,22.55,14320,0
+KIM_L.US,D,20180807,000000,22.4,22.58,22.3601,22.5,9357,0
+KIM_L.US,D,20180808,000000,22.3446,22.759,22.3446,22.53,15749,0
+KIM_L.US,D,20180809,000000,22.3312,22.595,22.301,22.331,32345,0
+KIM_L.US,D,20180810,000000,22.47,22.56,22.31,22.49,12413,0
+KIM_L.US,D,20180813,000000,22.5,22.5499,22.31,22.32,21905,0
+KIM_L.US,D,20180814,000000,22.32,22.56,22.3,22.51,20664,0
+KIM_L.US,D,20180815,000000,22.44,22.44,22.26,22.3861,20397,0
+KIM_L.US,D,20180816,000000,22.39,22.549,22.35,22.5326,11422,0
+KIM_L.US,D,20180817,000000,22.51,22.55,22.47,22.5,4891,0
+KIM_L.US,D,20180820,000000,22.5,22.9749,22.5,22.6,11416,0
+KIM_L.US,D,20180821,000000,22.7107,22.9072,22.7107,22.8344,11709,0
+KIM_L.US,D,20180822,000000,22.79,22.8,22.71,22.79,17451,0
+KIM_L.US,D,20180823,000000,22.7,22.7,22.47,22.57,32313,0
+KIM_L.US,D,20180824,000000,22.65,22.82,22.6,22.82,10880,0
+KIM_L.US,D,20180827,000000,22.93,23.0951,22.73,23.05,20804,0
+KIM_L.US,D,20180828,000000,23.18,23.225,22.7901,23.13,16475,0
+KIM_L.US,D,20180829,000000,23.01,23.0613,22.98,22.98,21507,0
+KIM_L.US,D,20180830,000000,23.04,23.1413,22.9,23.05,22697,0
+KIM_L.US,D,20180831,000000,23.15,23.225,23.0296,23.075,6950,0
+KIM_L.US,D,20180904,000000,23.1,23.2269,23.05,23.11,26319,0
+KIM_L.US,D,20180905,000000,23.05,23.05,22.7439,22.98,30876,0
+KIM_L.US,D,20180906,000000,22.98,23.03,22.731,22.97,19984,0
+KIM_L.US,D,20180907,000000,22.93,22.93,22.7,22.75,19399,0
+KIM_L.US,D,20180910,000000,22.9,23.1,22.9,23.1,7362,0
+KIM_L.US,D,20180911,000000,23.18,23.18,22.85,22.85,13265,0
+KIM_L.US,D,20180912,000000,23,23.14,22.83,22.95,39127,0
+KIM_L.US,D,20180913,000000,22.99,23.1286,22.85,22.95,18749,0
+KIM_L.US,D,20180914,000000,22.95,22.95,22.75,22.78,5251,0
+KIM_L.US,D,20180917,000000,22.91,22.91,22.75,22.75,20398,0
+KIM_L.US,D,20180918,000000,22.76,22.8003,22.6358,22.78,29964,0
+KIM_L.US,D,20180919,000000,22.78,22.78,22.5201,22.65,15417,0
+KIM_L.US,D,20180920,000000,22.65,22.65,22.3,22.35,30957,0
+KIM_L.US,D,20180921,000000,22.61,22.61,22.2714,22.44,12402,0
+KIM_L.US,D,20180924,000000,22.43,22.4321,22.11,22.4021,21940,0
+KIM_L.US,D,20180925,000000,22.38,22.478,22.01,22.45,29595,0
+KIM_L.US,D,20180926,000000,22.34,22.4,22.1142,22.3327,14556,0
+KIM_L.US,D,20180927,000000,22.34,22.34,22.238,22.28,14743,0
+KIM_L.US,D,20180928,000000,22.09,22.2561,22.08,22.25,14903,0
+KIM_L.US,D,20181001,000000,22.3,22.3054,21.75,21.99,28884,0
+KIM_L.US,D,20181002,000000,22.07,22.07,21.59,21.95,13809,0
+KIM_L.US,D,20181003,000000,21.89,21.89,21.2859,21.54,14284,0
+KIM_L.US,D,20181004,000000,21.49,21.59,20.6993,20.99,65107,0
+KIM_L.US,D,20181005,000000,20.98,21.3,20.76,21.23,14126,0
+KIM_L.US,D,20181008,000000,21.23,21.23,20.73,20.9,15897,0
+KIM_L.US,D,20181009,000000,20.82,21.3,20.82,21.09,14140,0
+KIM_L.US,D,20181010,000000,21.09,21.09,20.7609,21.08,32943,0
+KIM_L.US,D,20181011,000000,21.08,21.1,20.75,21,22890,0
+KIM_L.US,D,20181012,000000,21,21.03,20.8093,20.9,19488,0
+KIM_L.US,D,20181015,000000,21.18,21.18,20.9337,21.12,34584,0
+KIM_L.US,D,20181016,000000,21.19,21.2,21.0526,21.1474,30241,0
+KIM_L.US,D,20181017,000000,21.1,21.17,21.02,21.17,8997,0
+KIM_L.US,D,20181018,000000,21.17,21.17,21.0512,21.17,5126,0
+KIM_L.US,D,20181019,000000,21.17,21.2566,21.1001,21.2,11532,0
+KIM_L.US,D,20181022,000000,21.07,21.3,21.07,21.25,14562,0
+KIM_L.US,D,20181023,000000,21.31,21.31,20.96,20.96,29598,0
+KIM_L.US,D,20181024,000000,21.1,21.219,20.9839,21.1522,16983,0
+KIM_L.US,D,20181025,000000,21.2,21.2,21,21,15249,0
+KIM_L.US,D,20181026,000000,21.15,21.15,20.7517,20.98,21142,0
+KIM_L.US,D,20181029,000000,21,21.18,20.87,21.07,23913,0
+KIM_L.US,D,20181030,000000,21.07,21.07,20.84,20.9027,14849,0
+KIM_L.US,D,20181031,000000,21,21.18,20.9519,21.075,17667,0
+KIM_L.US,D,20181101,000000,21.16,21.25,21,21.22,7843,0
+KIM_L.US,D,20181102,000000,21.2,21.2,21,21,6817,0
+KIM_L.US,D,20181105,000000,21.1029,21.17,21.05,21.17,10054,0
+KIM_L.US,D,20181106,000000,21.17,21.4603,21.17,21.43,16911,0
+KIM_L.US,D,20181107,000000,21.49,21.7304,21.42,21.42,17263,0
+KIM_L.US,D,20181108,000000,21.31,21.63,21.19,21.63,50877,0
+KIM_L.US,D,20181109,000000,21.35,21.63,21.27,21.32,21633,0
+KIM_L.US,D,20181112,000000,21.33,21.4016,21.06,21.06,11326,0
+KIM_L.US,D,20181113,000000,21.2,21.39,21.06,21.06,12603,0
+KIM_L.US,D,20181114,000000,21.13,21.2148,20.712,20.8957,49492,0
+KIM_L.US,D,20181115,000000,20.96,20.9799,20.5501,20.6445,14615,0
+KIM_L.US,D,20181116,000000,20.66,20.6886,19.95,20.31,49338,0
+KIM_L.US,D,20181119,000000,20.3,20.3,19.95,20.15,31639,0
+KIM_L.US,D,20181120,000000,20.1,20.1,19.8551,19.89,17502,0
+KIM_L.US,D,20181121,000000,20.08,20.159,19.865,19.92,24333,0
+KIM_L.US,D,20181123,000000,19.92,20.115,19.92,19.93,6424,0
+KIM_L.US,D,20181126,000000,20.16,20.19,19.92,19.92,19699,0
+KIM_L.US,D,20181127,000000,19.94,20.0601,19.7,19.93,18021,0
+KIM_L.US,D,20181128,000000,19.99,20,19.65,19.66,74182,0
+KIM_L.US,D,20181129,000000,19.73,19.7699,19.59,19.59,12655,0
+KIM_L.US,D,20181130,000000,19.7448,19.75,19.34,19.46,19810,0
+KIM_L.US,D,20181203,000000,19.34,19.52,19.29,19.34,39410,0
+KIM_L.US,D,20181204,000000,19.34,19.6023,19.17,19.48,30832,0
+KIM_L.US,D,20181206,000000,19.3,19.4033,19.2,19.3261,55656,0
+KIM_L.US,D,20181207,000000,19.32,19.738,19.32,19.4,22290,0
+KIM_L.US,D,20181210,000000,19.41,19.6742,19.32,19.55,39605,0
+KIM_L.US,D,20181211,000000,19.89,20.07,19.6907,19.98,185006,0
+KIM_L.US,D,20181212,000000,19.89,20.23,19.88,20.21,59521,0
+KIM_L.US,D,20181213,000000,20.14,20.15,19.92,20.08,54645,0
+KIM_L.US,D,20181214,000000,19.88,20.17,19.6485,20.17,18577,0
+KIM_L.US,D,20181217,000000,19.69,19.9411,19.69,19.75,59853,0
+KIM_L.US,D,20181218,000000,19.93,20.0492,19.49,19.99,127393,0
+KIM_L.US,D,20181219,000000,20.1,20.1,19.63,19.65,42384,0
+KIM_L.US,D,20181220,000000,19.78,19.92,19.6,19.8,55395,0
+KIM_L.US,D,20181221,000000,19.79,20.0715,19.63,19.9,32603,0
+KIM_L.US,D,20181224,000000,19.99,19.99,19.6609,19.87,33897,0
+KIM_L.US,D,20181226,000000,19.9673,20.0199,19.83,20.01,26867,0
+KIM_L.US,D,20181227,000000,19.87,19.9389,19.6,19.72,75544,0
+KIM_L.US,D,20181228,000000,19.78,20.1103,19.75,19.84,73917,0
+KIM_L.US,D,20181231,000000,19.63,19.8495,19.61,19.71,73606,0
+KIM_L.US,D,20190102,000000,19.72,20.17,19.72,20.17,20320,0
+KIM_L.US,D,20190103,000000,20.17,20.62,20.135,20.62,54991,0
+KIM_L.US,D,20190104,000000,20.75,21.289,20.694,21.1263,24074,0
+KIM_L.US,D,20190107,000000,21.14,21.46,20.88,21.35,31119,0
+KIM_L.US,D,20190108,000000,21.49,21.49,21.171,21.3,12804,0
+KIM_L.US,D,20190109,000000,21.3,21.3,21.1,21.25,31723,0
+KIM_L.US,D,20190110,000000,21.22,21.25,20.96,20.96,27706,0
+KIM_L.US,D,20190111,000000,21.06,21.67,21.03,21.6,57510,0
+KIM_L.US,D,20190114,000000,21.46,21.68,21.26,21.65,16519,0
+KIM_L.US,D,20190115,000000,21.63,21.65,21.42,21.59,15326,0
+KIM_L.US,D,20190116,000000,21.67,21.67,21.4642,21.6,24052,0
+KIM_L.US,D,20190117,000000,21.6,21.6,21.24,21.55,6694,0
+KIM_L.US,D,20190118,000000,21.6,21.6,21.4,21.53,16547,0
+KIM_L.US,D,20190122,000000,21.54,21.85,21.37,21.6237,25368,0
+KIM_L.US,D,20190123,000000,21.5449,21.59,21.39,21.4725,16379,0
+KIM_L.US,D,20190124,000000,21.4,21.493,21.1801,21.493,15388,0
+KIM_L.US,D,20190125,000000,21.57,21.65,21.5,21.5,10836,0
+KIM_L.US,D,20190128,000000,21.5,21.57,21.2,21.57,10344,0
+KIM_L.US,D,20190129,000000,21.59,21.6,21.31,21.33,13903,0
+KIM_L.US,D,20190130,000000,21.16,21.69,21.16,21.53,37574,0
+KIM_L.US,D,20190131,000000,21.6,21.6903,21.06,21.06,80732,0
+KIM_L.US,D,20190201,000000,21.33,21.44,21.29,21.37,26030,0
+KIM_L.US,D,20190204,000000,21.4,21.5,21.3713,21.5,31879,0
+KIM_L.US,D,20190205,000000,21.54,21.63,21.4711,21.49,13047,0
+KIM_L.US,D,20190206,000000,21.49,21.5338,21.401,21.43,18772,0
+KIM_L.US,D,20190207,000000,21.39,21.57,21.2997,21.57,77759,0
+KIM_L.US,D,20190208,000000,21.35,21.6,21.35,21.6,10956,0
+KIM_L.US,D,20190211,000000,21.61,21.7877,21.4501,21.6,12099,0
+KIM_L.US,D,20190212,000000,21.6,21.81,21.6,21.701,10978,0
+KIM_L.US,D,20190213,000000,21.75,21.97,21.7,21.85,22607,0
+KIM_L.US,D,20190214,000000,21.85,21.93,21.8,21.91,14513,0
+KIM_L.US,D,20190215,000000,21.99,22.3242,21.8605,22.2704,23724,0
+KIM_L.US,D,20190219,000000,22.31,22.53,22.29,22.4455,29978,0
+KIM_L.US,D,20190220,000000,22.38,22.49,22.33,22.44,5102,0
+KIM_L.US,D,20190221,000000,22.55,22.55,22.34,22.35,11169,0
+KIM_L.US,D,20190222,000000,22.31,22.49,22.31,22.49,24039,0
+KIM_L.US,D,20190225,000000,22.51,22.59,22.39,22.39,14213,0
+KIM_L.US,D,20190226,000000,22.59,22.59,22.35,22.36,20679,0
+KIM_L.US,D,20190227,000000,22.2476,22.52,22.2476,22.41,9396,0
+KIM_L.US,D,20190228,000000,22.5,22.62,22.4259,22.62,12989,0
+KIM_L.US,D,20190301,000000,22.62,22.87,22.5039,22.81,22951,0
+KIM_L.US,D,20190304,000000,22.81,23,22.7858,22.83,14857,0
+KIM_L.US,D,20190305,000000,22.863,23.05,22.863,23.05,19486,0
+KIM_L.US,D,20190306,000000,23.22,23.22,23.0311,23.19,19875,0
+KIM_L.US,D,20190307,000000,23.19,23.19,22.91,23.08,20044,0
+KIM_L.US,D,20190308,000000,23.05,23.22,22.94,22.94,21169,0
+KIM_L.US,D,20190311,000000,22.86,23.0471,22.86,22.86,22420,0
+KIM_L.US,D,20190312,000000,22.93,22.9717,22.87,22.87,23723,0
+KIM_L.US,D,20190313,000000,22.97,22.97,22.85,22.85,8917,0
+KIM_L.US,D,20190314,000000,22.9,22.9279,22.85,22.91,27119,0
+KIM_L.US,D,20190315,000000,22.97,23.03,22.9112,22.95,12856,0
+KIM_L.US,D,20190318,000000,23,23.18,23,23.159,28158,0
+KIM_L.US,D,20190319,000000,23.16,23.24,23.091,23.21,24975,0
+KIM_L.US,D,20190320,000000,23.24,23.31,23.12,23.31,13445,0
+KIM_L.US,D,20190321,000000,23.31,23.45,23.31,23.45,14870,0
+KIM_L.US,D,20190322,000000,23.45,23.49,23.33,23.37,21469,0
+KIM_L.US,D,20190325,000000,23.45,23.4894,23.35,23.36,22453,0
+KIM_L.US,D,20190326,000000,23.36,23.48,23.36,23.4,17221,0
+KIM_L.US,D,20190327,000000,23.46,23.61,23.425,23.56,40471,0
+KIM_L.US,D,20190328,000000,23.6,23.75,23.6,23.61,13051,0
+KIM_L.US,D,20190329,000000,23.55,23.57,23.34,23.57,29610,0
+KIM_L.US,D,20190401,000000,23.74,23.79,23.48,23.5,21828,0
+KIM_L.US,D,20190402,000000,23.77,23.77,23.55,23.71,14688,0
+KIM_L.US,D,20190403,000000,23.71,23.81,23.53,23.63,13593,0
+KIM_L.US,D,20190404,000000,23.86,23.86,23.63,23.8,17338,0
+KIM_L.US,D,20190405,000000,23.84,23.84,23.7101,23.72,11652,0
+KIM_L.US,D,20190408,000000,23.71,23.8599,23.63,23.63,11755,0
+KIM_L.US,D,20190409,000000,23.79,23.81,23.52,23.78,10265,0
+KIM_L.US,D,20190410,000000,23.78,23.85,23.6301,23.85,20679,0
+KIM_L.US,D,20190411,000000,23.84,23.84,23.71,23.71,14321,0
+KIM_L.US,D,20190412,000000,23.83,23.85,23.7,23.7,111207,0
+KIM_L.US,D,20190415,000000,23.82,23.82,23.6301,23.78,12390,0
+KIM_L.US,D,20190416,000000,23.82,23.97,23.72,23.85,37933,0
+KIM_L.US,D,20190417,000000,23.92,23.92,23.75,23.75,12600,0
+KIM_L.US,D,20190418,000000,23.75,23.8225,23.645,23.71,58299,0
+KIM_L.US,D,20190422,000000,23.71,23.79,23.52,23.54,41753,0
+KIM_L.US,D,20190423,000000,23.51,23.69,23.51,23.54,21305,0
+KIM_L.US,D,20190424,000000,23.65,23.65,23.53,23.53,20502,0
+KIM_L.US,D,20190425,000000,23.53,23.54,23.46,23.46,58194,0
+KIM_L.US,D,20190426,000000,23.54,23.5723,23.37,23.37,21136,0
+KIM_L.US,D,20190429,000000,23.5,23.5,23.32,23.32,12666,0
+KIM_L.US,D,20190430,000000,23.46,23.47,23.32,23.35,50671,0
+KIM_L.US,D,20190501,000000,23.5,23.5,23.3258,23.4,8645,0
+KIM_L.US,D,20190502,000000,23.49,23.49,23.2945,23.4,49835,0
+KIM_L.US,D,20190503,000000,23.49,23.49,23.255,23.4,8337,0
+KIM_L.US,D,20190506,000000,23.3,23.39,22.6396,23.3899,14299,0
+KIM_L.US,D,20190507,000000,23.13,23.49,23.13,23.49,18961,0
+KIM_L.US,D,20190508,000000,23.34,23.49,23.34,23.45,11233,0
+KIM_L.US,D,20190509,000000,23.55,23.58,23.31,23.51,18197,0
+KIM_L.US,D,20190510,000000,23.37,23.49,23.37,23.49,8392,0
+KIM_L.US,D,20190513,000000,23.36,23.48,23.31,23.48,72662,0
+KIM_L.US,D,20190514,000000,23.48,23.57,23.48,23.56,11918,0
+KIM_L.US,D,20190515,000000,23.57,23.74,23.47,23.725,17963,0
+KIM_L.US,D,20190516,000000,23.73,23.86,23.7114,23.82,16345,0
+KIM_L.US,D,20190517,000000,23.82,23.87,23.7018,23.87,63599,0
+KIM_L.US,D,20190520,000000,23.85,23.89,23.7601,23.87,22330,0
+KIM_L.US,D,20190521,000000,23.8,23.97,23.8,23.97,10710,0
+KIM_L.US,D,20190522,000000,23.97,23.98,23.8061,23.9,20286,0
+KIM_L.US,D,20190523,000000,23.9,23.91,23.74,23.82,57663,0
+KIM_L.US,D,20190524,000000,23.8105,23.8565,23.8,23.84,7669,0
+KIM_L.US,D,20190528,000000,23.75,23.85,23.73,23.77,41383,0
+KIM_L.US,D,20190529,000000,23.635,23.7265,23.5965,23.65,24247,0
+KIM_L.US,D,20190530,000000,23.6,23.75,23.5,23.6,31666,0
+KIM_L.US,D,20190531,000000,23.63,23.79,23.43,23.43,75955,0
+KIM_L.US,D,20190603,000000,23.69,23.69,23.4747,23.65,16306,0
+KIM_L.US,D,20190604,000000,23.65,23.82,23.64,23.77,17329,0
+KIM_L.US,D,20190605,000000,23.84,23.87,23.7579,23.87,16855,0
+KIM_L.US,D,20190606,000000,23.88,23.89,23.8524,23.8804,18753,0
+KIM_L.US,D,20190607,000000,23.91,24,23.91,23.98,11636,0
+KIM_L.US,D,20190610,000000,24,24.1,23.9802,24.06,21394,0
+KIM_L.US,D,20190611,000000,24.11,24.1806,24,24.07,19848,0
+KIM_L.US,D,20190612,000000,24.15,24.2154,24.06,24.15,21970,0
+KIM_L.US,D,20190613,000000,24.18,24.2,24.1,24.11,21934,0
+KIM_L.US,D,20190614,000000,24.11,24.37,24.11,24.27,106129,0
+KIM_L.US,D,20190617,000000,24.37,24.43,24.2,24.39,17688,0
+KIM_L.US,D,20190618,000000,24.42,24.53,24.4185,24.53,19514,0
+KIM_L.US,D,20190619,000000,24.48,24.59,24.41,24.41,18695,0
+KIM_L.US,D,20190620,000000,24.42,24.68,24.42,24.56,30097,0
+KIM_L.US,D,20190621,000000,24.58,24.7,24.42,24.7,18345,0
+KIM_L.US,D,20190624,000000,24.6,24.73,24.6,24.66,21126,0
+KIM_L.US,D,20190625,000000,24.74,24.74,24.59,24.59,11729,0
+KIM_L.US,D,20190626,000000,24.72,24.74,24.62,24.66,15984,0
+KIM_L.US,D,20190627,000000,24.58,24.7299,24.58,24.72,26733,0
+KIM_L.US,D,20190628,000000,24.47,24.55,24.3539,24.54,26727,0
+KIM_L.US,D,20190701,000000,24.5,24.5,24.36,24.44,15038,0
+KIM_L.US,D,20190702,000000,24.5,24.61,24.4036,24.52,17835,0
+KIM_L.US,D,20190703,000000,24.5,24.65,24.4084,24.6,15923,0
+KIM_L.US,D,20190705,000000,24.55,24.55,24.41,24.42,5098,0
+KIM_L.US,D,20190708,000000,24.42,24.42,24.34,24.41,31644,0
+KIM_L.US,D,20190709,000000,24.4,24.41,24.3,24.3895,18972,0
+KIM_L.US,D,20190710,000000,24.3706,24.46,24.34,24.38,16108,0
+KIM_L.US,D,20190711,000000,24.46,24.48,24.4,24.46,9171,0
+KIM_L.US,D,20190712,000000,24.49,24.5,24.409,24.5,6945,0
+KIM_L.US,D,20190715,000000,24.5,24.5,24.42,24.5,26337,0
+KIM_L.US,D,20190716,000000,24.55,24.61,24.5,24.56,20875,0
+KIM_L.US,D,20190717,000000,24.62,24.6786,24.5516,24.65,24955,0
+KIM_L.US,D,20190718,000000,24.65,24.7,24.64,24.64,10003,0
+KIM_L.US,D,20190719,000000,24.68,24.79,24.6,24.79,20022,0
+KIM_L.US,D,20190722,000000,24.79,24.8,24.63,24.64,19927,0
+KIM_L.US,D,20190723,000000,24.77,24.8,24.6269,24.7433,20009,0
+KIM_L.US,D,20190724,000000,24.77,24.82,24.69,24.73,24504,0
+KIM_L.US,D,20190725,000000,24.7,24.75,24.62,24.62,28454,0
+KIM_L.US,D,20190726,000000,24.74,24.75,24.67,24.68,17664,0
+KIM_L.US,D,20190729,000000,24.75,24.84,24.69,24.83,25440,0
+KIM_L.US,D,20190730,000000,24.86,24.86,24.71,24.77,23192,0
+KIM_L.US,D,20190731,000000,24.81,24.99,24.8,24.99,32811,0
+KIM_L.US,D,20190801,000000,24.98,24.99,24.84,24.84,16179,0
+KIM_L.US,D,20190802,000000,24.95,25,24.8,24.901,25019,0
+KIM_L.US,D,20190805,000000,24.93,24.945,24.6301,24.8414,19459,0
+KIM_L.US,D,20190806,000000,24.86,24.93,24.82,24.91,23388,0
+KIM_L.US,D,20190807,000000,24.9,24.95,24.8156,24.9,20683,0
+KIM_L.US,D,20190808,000000,24.94,24.99,24.84,24.94,16119,0
+KIM_L.US,D,20190809,000000,24.97,25,24.9118,24.9751,19417,0
+KIM_L.US,D,20190812,000000,24.98,25.02,24.96,24.964,29813,0
+KIM_L.US,D,20190813,000000,25.05,25.05,24.96,25.01,55736,0
+KIM_L.US,D,20190814,000000,25.05,25.05,24.9085,24.95,29706,0
+KIM_L.US,D,20190815,000000,24.97,25.03,24.95,25.02,53773,0
+KIM_L.US,D,20190816,000000,25,25.18,25,25.18,60383,0
+KIM_L.US,D,20190819,000000,25.17,25.17,25.07,25.1563,25483,0
+KIM_L.US,D,20190820,000000,25.22,25.23,25.1566,25.18,48519,0
+KIM_L.US,D,20190821,000000,25.24,25.35,25.2201,25.25,18202,0
+KIM_L.US,D,20190822,000000,25.44,25.44,25.2,25.25,27305,0
+KIM_L.US,D,20190823,000000,25.27,25.44,25.25,25.4,36232,0
+KIM_L.US,D,20190826,000000,25.46,25.46,25.31,25.36,22589,0
+KIM_L.US,D,20190827,000000,25.36,25.43,25.35,25.39,4466,0
+KIM_L.US,D,20190828,000000,25.43,25.5,25.3372,25.45,8766,0
+KIM_L.US,D,20190829,000000,25.5,25.53,25.4,25.4,22929,0
+KIM_L.US,D,20190830,000000,25.45,25.6475,25.19,25.19,76622,0
+KIM_L.US,D,20190903,000000,25.267,25.35,25.263,25.3,40991,0
+KIM_L.US,D,20190904,000000,25.31,25.57,25.31,25.57,34046,0
+KIM_L.US,D,20190905,000000,25.57,25.61,25.4801,25.61,25569,0
+KIM_L.US,D,20190906,000000,25.61,25.8301,25.575,25.61,43702,0
+KIM_L.US,D,20190909,000000,25.71,25.71,25.35,25.5,63441,0
+KIM_L.US,D,20190910,000000,25.45,25.4762,25.37,25.41,8257,0
+KIM_L.US,D,20190911,000000,25.46,25.49,25.4,25.49,13402,0
+KIM_L.US,D,20190912,000000,25.54,25.57,25.4,25.57,21105,0
+KIM_L.US,D,20190913,000000,25.5,25.521,25.1408,25.2099,19444,0
+KIM_L.US,D,20190916,000000,25.25,25.43,25.22,25.38,38119,0
+KIM_L.US,D,20190917,000000,25.44,25.44,25.3301,25.36,34963,0
+KIM_L.US,D,20190918,000000,25.49,25.6,25.4,25.55,16928,0
+KIM_L.US,D,20190919,000000,25.57,25.68,25.51,25.651,113327,0
+KIM_L.US,D,20190920,000000,25.61,25.72,25.61,25.685,16187,0
+KIM_L.US,D,20190923,000000,25.72,25.77,25.7,25.72,22249,0
+KIM_L.US,D,20190924,000000,25.78,25.83,25.7361,25.75,22751,0
+KIM_L.US,D,20190925,000000,25.76,25.8271,25.76,25.76,15908,0
+KIM_L.US,D,20190926,000000,25.8,25.945,25.77,25.89,23030,0
+KIM_L.US,D,20190927,000000,25.89,26.1,25.87,26.08,18724,0
+KIM_L.US,D,20190930,000000,25.74,25.99,25.54,25.99,55741,0
+KIM_L.US,D,20191001,000000,26.07,26.07,25.78,25.86,27736,0
+KIM_L.US,D,20191002,000000,25.86,25.89,25.7338,25.83,10657,0
+KIM_L.US,D,20191003,000000,25.83,25.85,25.78,25.815,15463,0
+KIM_L.US,D,20191004,000000,25.78,25.95,25.78,25.8641,8147,0
+KIM_L.US,D,20191007,000000,25.84,25.9078,25.81,25.83,4779,0
+KIM_L.US,D,20191008,000000,25.78,25.85,25.78,25.79,6474,0
+KIM_L.US,D,20191009,000000,25.8,25.8738,25.71,25.79,6689,0
+KIM_L.US,D,20191010,000000,25.8356,25.96,25.71,25.95,14497,0
+KIM_L.US,D,20191011,000000,25.98,26.08,25.9,26,9711,0
+KIM_L.US,D,20191014,000000,26,26.12,26,26.12,14866,0
+KIM_L.US,D,20191015,000000,26.17,26.17,25.85,26.0843,18178,0
+KIM_L.US,D,20191016,000000,25.97,26.15,25.95,26.05,10891,0
+KIM_L.US,D,20191017,000000,26.12,26.12,25.96,26.03,34005,0
+KIM_L.US,D,20191018,000000,26.03,26.14,26.03,26.14,5763,0
+KIM_L.US,D,20191021,000000,26.085,26.085,25.9,26,26060,0
+KIM_L.US,D,20191022,000000,25.8179,25.88,25.72,25.82,10920,0
+KIM_L.US,D,20191023,000000,25.7659,25.9989,25.7659,25.83,12090,0
+KIM_L.US,D,20191024,000000,25.99,26.0699,25.78,25.99,23986,0
+KIM_L.US,D,20191025,000000,26.01,26.0517,25.8301,25.94,12331,0
+KIM_L.US,D,20191028,000000,26.06,26.06,25.75,25.85,16568,0
+KIM_L.US,D,20191029,000000,25.82,26.05,25.7,25.85,139271,0
+KIM_L.US,D,20191030,000000,25.85,26,25.7,25.71,20230,0
+KIM_L.US,D,20191031,000000,25.63,25.795,25.4,25.4,119904,0
+KIM_L.US,D,20191101,000000,25.49,25.4999,25.3622,25.44,30918,0
+KIM_L.US,D,20191104,000000,25.47,25.5,25.29,25.36,34241,0
+KIM_L.US,D,20191105,000000,25.4,25.4,25.27,25.32,20482,0
+KIM_L.US,D,20191106,000000,25.32,25.4,25.25,25.33,20954,0
+KIM_L.US,D,20191107,000000,25.25,25.27,25.0325,25.19,53994,0
+KIM_L.US,D,20191108,000000,25.35,25.35,25.13,25.25,20357,0
+KIM_L.US,D,20191111,000000,25.27,25.28,25.12,25.25,18075,0
+KIM_L.US,D,20191112,000000,25.28,25.2994,25.2,25.21,71304,0
+KIM_L.US,D,20191113,000000,25.3,25.3,25.188,25.22,15815,0
+KIM_L.US,D,20191114,000000,25.22,25.35,25.22,25.35,23004,0
+KIM_L.US,D,20191115,000000,25.35,25.35,25.28,25.34,17620,0
+KIM_L.US,D,20191118,000000,25.35,25.395,25.31,25.31,13125,0
+KIM_L.US,D,20191119,000000,25.28,25.405,25.28,25.32,9507,0
+KIM_L.US,D,20191120,000000,25.32,25.34,25.21,25.3,31955,0
+KIM_L.US,D,20191121,000000,25.36,25.36,25.23,25.23,11247,0
+KIM_L.US,D,20191122,000000,25.28,25.3,25.2,25.28,25978,0
+KIM_L.US,D,20191125,000000,25.28,25.3,25.25,25.2907,10176,0
+KIM_L.US,D,20191126,000000,25.3,25.45,25.29,25.45,32292,0
+KIM_L.US,D,20191127,000000,25.41,25.5,25.31,25.31,20219,0
+KIM_L.US,D,20191129,000000,25.42,25.445,25.27,25.33,50620,0
+KIM_L.US,D,20191202,000000,25.35,25.415,25.15,25.29,28138,0
+KIM_L.US,D,20191203,000000,25.19,25.27,25.18,25.27,10477,0
+KIM_L.US,D,20191204,000000,25.27,25.37,25.24,25.31,25646,0
+KIM_L.US,D,20191205,000000,25.36,25.36,25.2486,25.3171,17869,0
+KIM_L.US,D,20191206,000000,25.4,25.405,25.26,25.3526,21728,0
+KIM_L.US,D,20191209,000000,25.43,25.48,25.33,25.48,11384,0
+KIM_L.US,D,20191210,000000,25.46,25.52,25.33,25.52,216858,0
+KIM_L.US,D,20191211,000000,25.52,25.52,25.36,25.375,7613,0
+KIM_L.US,D,20191212,000000,25.49,25.49,25.36,25.48,13167,0
+KIM_L.US,D,20191213,000000,25.49,25.62,25.4129,25.62,11870,0
+KIM_L.US,D,20191216,000000,25.54,25.67,25.4801,25.67,8845,0
+KIM_L.US,D,20191217,000000,25.705,25.79,25.7042,25.7894,8839,0
+KIM_L.US,D,20191218,000000,25.78,25.88,25.751,25.8522,16345,0
+KIM_L.US,D,20191219,000000,25.88,25.8919,25.85,25.871,36243,0
+KIM_L.US,D,20191220,000000,25.91,25.91,25.76,25.81,5256,0
+KIM_L.US,D,20191223,000000,25.81,25.935,25.81,25.84,41950,0
+KIM_L.US,D,20191224,000000,25.88,25.97,25.8,25.97,2216,0
+KIM_L.US,D,20191226,000000,25.98,25.98,25.854,25.91,5006,0
+KIM_L.US,D,20191227,000000,25.98,25.98,25.86,25.98,12264,0
+KIM_L.US,D,20191230,000000,25.98,26.01,25.88,25.97,11884,0
+KIM_L.US,D,20191231,000000,25.64,25.74,25.58,25.74,18557,0
+KIM_L.US,D,20200102,000000,25.62,26.05,25.62,26,30711,0
+KIM_L.US,D,20200103,000000,25.96,26.1499,25.96,26.14,10134,0
+KIM_L.US,D,20200106,000000,26.15,26.25,26.09,26.2174,11278,0
+KIM_L.US,D,20200107,000000,26.15,26.24,26.15,26.22,11252,0
+KIM_L.US,D,20200108,000000,26.22,26.25,26.15,26.25,11843,0
+KIM_L.US,D,20200109,000000,26.29,26.31,26.15,26.27,9307,0
+KIM_L.US,D,20200110,000000,26.29,26.32,26.1601,26.32,12195,0
+KIM_L.US,D,20200113,000000,26.34,26.48,26.3,26.47,12986,0
+KIM_L.US,D,20200114,000000,26.58,26.58,26.35,26.55,23568,0
+KIM_L.US,D,20200115,000000,26.59,26.61,26.42,26.42,24485,0
+KIM_L.US,D,20200116,000000,26.55,26.58,26.39,26.55,76686,0
+KIM_L.US,D,20200117,000000,26.55,26.55,26.383,26.55,67215,0
+KIM_L.US,D,20200121,000000,26.45,26.55,26.32,26.33,13878,0
+KIM_L.US,D,20200122,000000,26.45,26.52,26.34,26.52,30760,0
+KIM_L.US,D,20200123,000000,26.52,26.56,26.39,26.55,15538,0
+KIM_L.US,D,20200124,000000,26.59,26.62,26.35,26.54,11535,0
+KIM_L.US,D,20200127,000000,26.54,26.5454,26.4628,26.5,4656,0
+KIM_L.US,D,20200128,000000,26.45,26.505,26.38,26.39,11442,0
+KIM_L.US,D,20200129,000000,26.5,26.515,26.39,26.46,13397,0
+KIM_L.US,D,20200130,000000,26.54,26.585,26.43,26.58,10387,0
+KIM_L.US,D,20200131,000000,26.58,26.73,26.58,26.7,39117,0
+KIM_L.US,D,20200203,000000,26.74,26.79,26.57,26.57,13505,0
+KIM_L.US,D,20200204,000000,26.61,26.89,26.61,26.69,22117,0
+KIM_L.US,D,20200205,000000,26.72,26.875,26.72,26.81,18753,0
+KIM_L.US,D,20200206,000000,26.94,26.94,26.71,26.81,7413,0
+KIM_L.US,D,20200207,000000,26.76,27.04,26.76,26.91,9353,0
+KIM_L.US,D,20200210,000000,26.97,27,26.7705,27,6001,0
+KIM_L.US,D,20200211,000000,26.91,27.055,26.87,27,21802,0
+KIM_L.US,D,20200212,000000,26.92,26.9829,26.82,26.85,11844,0
+KIM_L.US,D,20200213,000000,26.9,26.93,26.83,26.89,5599,0
+KIM_L.US,D,20200214,000000,26.94,27.0275,26.7817,26.85,26692,0
+KIM_L.US,D,20200218,000000,26.95,27.03,26.92,27,22153,0
+KIM_L.US,D,20200219,000000,27,27,26.75,26.75,137126,0
+KIM_L.US,D,20200220,000000,26.84,26.98,26.76,26.85,34978,0
+KIM_L.US,D,20200221,000000,26.95,26.95,26.86,26.89,22404,0
+KIM_L.US,D,20200224,000000,26.7,26.79,26.63,26.71,41249,0
+KIM_L.US,D,20200225,000000,26.65,26.65,26.34,26.34,31181,0
+KIM_L.US,D,20200226,000000,26.45,26.45,26.2109,26.3329,40085,0
+KIM_L.US,D,20200227,000000,26.28,26.28,25.7601,25.9871,14983,0
+KIM_L.US,D,20200228,000000,25.75,25.78,25.18,25.23,128451,0
+KIM_L.US,D,20200302,000000,25.29,25.9,25.29,25.9,7458,0
+KIM_L.US,D,20200303,000000,25.92,26.47,25.76,25.928,7618,0
+KIM_L.US,D,20200304,000000,26.14,26.25,25.87,26.1951,30035,0
+KIM_L.US,D,20200305,000000,26.225,26.33,25.9724,25.99,9741,0
+KIM_L.US,D,20200306,000000,25.66,25.9551,25.4,25.61,15001,0
+KIM_L.US,D,20200309,000000,23.51,25.15,23.51,24.96,38082,0
+KIM_L.US,D,20200310,000000,25.02,25.645,25.02,25.46,23905,0
+KIM_L.US,D,20200311,000000,24.92,25.24,24.92,25.23,30880,0
+KIM_L.US,D,20200312,000000,22.15,24.105,22.15,22.92,35456,0
+KIM_L.US,D,20200313,000000,23.21,23.8393,22.45,23.34,14808,0
+KIM_L.US,D,20200316,000000,20,21.1028,17.9,20.84,48200,0
+KIM_L.US,D,20200317,000000,20.84,20.84,19.8,20.71,34724,0
+KIM_L.US,D,20200318,000000,19,19.9,16.27,16.72,62116,0
+KIM_L.US,D,20200319,000000,16.74,18.46,16.17,17.6,63866,0
+KIM_L.US,D,20200320,000000,19.7,19.7,17.91,18.4,39690,0
+KIM_L.US,D,20200323,000000,17.25,18.18,17.25,17.7,39770,0
+KIM_L.US,D,20200324,000000,17.81,20.1086,17.81,18.97,31519,0
+KIM_L.US,D,20200325,000000,20.58,21.87,18.85,20.5,61200,0
+KIM_L.US,D,20200326,000000,22,23.3685,21.4979,22.7198,24694,0
+KIM_L.US,D,20200327,000000,20.45,22.3474,18.7855,22.0087,42506,0
+KIM_L.US,D,20200330,000000,23.13,23.13,21.22,21.9931,29502,0
+KIM_L.US,D,20200331,000000,22.12,22.12,21.32,21.7,30044,0
+KIM_L.US,D,20200401,000000,20.93,20.978,20.22,20.95,48640,0
+KIM_L.US,D,20200402,000000,20.76,20.76,20.26,20.42,27681,0
+KIM_L.US,D,20200403,000000,20.88,20.88,19.8,20.22,49805,0
+KIM_L.US,D,20200406,000000,20.5,21.45,20.5,21.12,40926,0
+KIM_L.US,D,20200407,000000,21.21,22.18,21.21,22.18,73369,0
+KIM_L.US,D,20200408,000000,21.74,22.4001,21.3501,22.15,68189,0
+KIM_L.US,D,20200409,000000,22.33,23.09,22.32,22.41,37515,0
+KIM_L.US,D,20200413,000000,23.48,23.48,22.1295,22.25,35407,0
+KIM_L.US,D,20200414,000000,22.28,22.7159,22.14,22.44,15885,0
+KIM_L.US,D,20200415,000000,22.29,23.04,22.01,23.0386,33389,0
+KIM_L.US,D,20200416,000000,23.15,23.16,22.4238,22.98,14751,0
+KIM_L.US,D,20200417,000000,23.08,23.74,22.65,23.3,32024,0
+KIM_L.US,D,20200420,000000,23.28,23.42,22.581,23.42,16407,0
+KIM_L.US,D,20200421,000000,23.3,23.3,22.3587,23.1,14517,0
+KIM_L.US,D,20200422,000000,22.72,23.58,22.7,22.91,14682,0
+KIM_L.US,D,20200423,000000,22.68,23.47,22.68,23.29,10231,0
+KIM_L.US,D,20200424,000000,23.31,23.58,23.27,23.5,43573,0
+KIM_L.US,D,20200427,000000,23.56,23.56,23.1772,23.25,27622,0
+KIM_L.US,D,20200428,000000,23.2,23.38,23.06,23.11,14690,0
+KIM_L.US,D,20200429,000000,23.27,23.6026,23.01,23.13,35778,0
+KIM_L.US,D,20200430,000000,23.12,23.75,22.93,23.5,29602,0
+KIM_L.US,D,20200501,000000,23.43,23.43,22.4701,22.6,27523,0
+KIM_L.US,D,20200504,000000,22.5,22.661,22.49,22.66,9457,0
+KIM_L.US,D,20200505,000000,22.76,22.86,22.64,22.73,54543,0
+KIM_L.US,D,20200506,000000,22.58,22.81,22.58,22.81,14001,0
+KIM_L.US,D,20200507,000000,22.9,22.9,22.7412,22.76,17706,0
+KIM_L.US,D,20200508,000000,22.72,22.85,22.7,22.84,13318,0
+KIM_L.US,D,20200511,000000,23,23.19,22.862,23.13,9143,0
+KIM_L.US,D,20200512,000000,22.93,23.27,22.91,23.1,9923,0
+KIM_L.US,D,20200513,000000,23.11,23.11,22.75,22.8644,15391,0
+KIM_L.US,D,20200514,000000,22.33,22.7199,22.19,22.39,11327,0
+KIM_L.US,D,20200515,000000,22.21,22.61,22.1,22.475,7358,0
+KIM_L.US,D,20200518,000000,22.52,22.768,22.28,22.593,7563,0
+KIM_L.US,D,20200519,000000,22.61,22.75,22.5223,22.5223,4119,0
+KIM_L.US,D,20200520,000000,22.75,22.92,22.75,22.86,13971,0
+KIM_L.US,D,20200521,000000,22.75,23.22,22.75,23.16,6418,0
+KIM_L.US,D,20200522,000000,23.07,23.32,22.97,23.15,17997,0
+KIM_L.US,D,20200526,000000,23.26,23.71,23.2,23.62,17043,0
+KIM_L.US,D,20200527,000000,23.57,24.09,23.57,24.09,11534,0
+KIM_L.US,D,20200528,000000,24.15,24.336,24.02,24.0447,13378,0
+KIM_L.US,D,20200529,000000,24.02,24.42,24.02,24.41,7039,0
+KIM_L.US,D,20200601,000000,24.31,24.506,24.31,24.5,31958,0
+KIM_L.US,D,20200602,000000,24.5,24.5,23.97,24.44,27788,0
+KIM_L.US,D,20200603,000000,24.5,24.61,24.34,24.6,40890,0
+KIM_L.US,D,20200604,000000,24.44,24.45,24.276,24.37,24206,0
+KIM_L.US,D,20200605,000000,24.45,24.48,24.27,24.37,176488,0
+KIM_L.US,D,20200608,000000,24.41,24.69,24.38,24.38,31577,0
+KIM_L.US,D,20200609,000000,24.36,24.69,24.3,24.66,15755,0
+KIM_L.US,D,20200610,000000,24.495,24.69,24.396,24.69,9361,0
+KIM_L.US,D,20200611,000000,24.25,24.29,23.69,23.85,14560,0
+KIM_L.US,D,20200612,000000,23.75,24.6,23.75,23.83,9320,0
+KIM_L.US,D,20200615,000000,23.72,24.13,23.19,24.13,24688,0
+KIM_L.US,D,20200616,000000,24.3813,24.65,24.25,24.53,5894,0
+KIM_L.US,D,20200617,000000,24.47,24.626,24.47,24.545,11139,0
+KIM_L.US,D,20200618,000000,24.65,24.65,24.21,24.21,54680,0
+KIM_L.US,D,20200619,000000,24.24,24.5,23.91,23.94,12509,0
+KIM_L.US,D,20200622,000000,24,24.15,23.75,24.1,15599,0
+KIM_L.US,D,20200623,000000,24.1,24.23,24.1,24.1424,6383,0
+KIM_L.US,D,20200624,000000,24.15,24.24,23.955,24.24,16364,0
+KIM_L.US,D,20200625,000000,24.38,24.44,23.98,23.98,8186,0
+KIM_L.US,D,20200626,000000,23.9824,23.992,23.27,23.27,5595,0
+KIM_L.US,D,20200629,000000,23.3892,23.79,23.26,23.79,10554,0
+KIM_L.US,D,20200630,000000,23.21,23.6354,23.21,23.44,58699,0
+KIM_L.US,D,20200701,000000,23.675,23.6836,23.6,23.62,3122,0
+KIM_L.US,D,20200702,000000,23.7,23.77,23.6,23.6,69350,0
+KIM_L.US,D,20200706,000000,23.75,23.75,23.45,23.5,13425,0
+KIM_L.US,D,20200707,000000,23.46,23.57,23.25,23.45,11278,0
+KIM_L.US,D,20200708,000000,23.445,23.6268,23.17,23.25,21764,0
+KIM_L.US,D,20200709,000000,23.02,23.338,22.95,23.06,17180,0
+KIM_L.US,D,20200710,000000,23.1,23.34,23.035,23.34,5745,0
+KIM_L.US,D,20200713,000000,23.58,23.58,23.36,23.36,8561,0
+KIM_L.US,D,20200714,000000,23.08,23.515,23.0101,23.3,5384,0
+KIM_L.US,D,20200715,000000,23.55,23.75,23,23.75,14828,0
+KIM_L.US,D,20200716,000000,23.83,23.92,23.5,23.8,12004,0
+KIM_L.US,D,20200717,000000,23.8899,23.9,23.62,23.71,10506,0
+KIM_L.US,D,20200720,000000,23.44,23.97,23.31,23.42,14890,0
+KIM_L.US,D,20200721,000000,23.34,24.33,23.17,24.32,209690,0
+KIM_L.US,D,20200722,000000,24.11,24.6009,24.05,24.05,11591,0
+KIM_L.US,D,20200723,000000,24.27,24.38,24.1,24.21,21020,0
+KIM_L.US,D,20200724,000000,24.27,24.43,24.22,24.43,7917,0
+KIM_L.US,D,20200727,000000,24.55,24.6837,24.55,24.61,16104,0
+KIM_L.US,D,20200728,000000,24.72,24.72,24.45,24.46,37160,0
+KIM_L.US,D,20200729,000000,24.45,24.46,24.315,24.46,37766,0
+KIM_L.US,D,20200730,000000,24.5,24.575,24.28,24.32,26996,0
+KIM_L.US,D,20200731,000000,24.67,24.67,24.28,24.35,26203,0
+KIM_L.US,D,20200803,000000,24.32,24.63,24.3,24.4,89419,0
+KIM_L.US,D,20200804,000000,24.46,24.5422,24.36,24.52,5614,0
+KIM_L.US,D,20200805,000000,24.57,24.7509,24.4509,24.6867,9176,0
+KIM_L.US,D,20200806,000000,24.94,25.2,24.76,24.9988,17517,0
+KIM_L.US,D,20200807,000000,25,25.19,24.85,25.19,3874,0
+KIM_L.US,D,20200810,000000,25.11,25.325,25,25.16,20191,0
+KIM_L.US,D,20200811,000000,25.03,25.305,24.8,24.81,56098,0
+KIM_L.US,D,20200812,000000,24.95,24.95,24.64,24.64,133530,0
+KIM_L.US,D,20200813,000000,24.73,24.9485,24.6,24.6,118116,0
+KIM_L.US,D,20200814,000000,24.79,25.09,24.7,24.73,53144,0
+KIM_L.US,D,20200817,000000,25.03,25.41,25,25.4075,13957,0
+KIM_L.US,D,20200818,000000,25.46,25.66,25.295,25.66,22960,0
+KIM_L.US,D,20200819,000000,25.6,25.98,25.3401,25.74,17819,0
+KIM_L.US,D,20200820,000000,26.06,26.06,25.69,25.93,13121,0
+KIM_L.US,D,20200821,000000,26.04,26.04,25.71,25.8188,6203,0
+KIM_L.US,D,20200824,000000,26.1239,26.22,25.75,25.9,10140,0
+KIM_L.US,D,20200825,000000,25.96,26.17,25.8,25.8,25390,0
+KIM_L.US,D,20200826,000000,25.8,26.21,25.8,26.2,9437,0
+KIM_L.US,D,20200827,000000,26.22,26.39,26.13,26.39,49190,0
+KIM_L.US,D,20200828,000000,26.39,26.39,26.12,26.275,9500,0
+KIM_L.US,D,20200831,000000,26.28,26.37,26.1558,26.36,11385,0
+KIM_L.US,D,20200901,000000,26.39,26.6,26.39,26.6,7709,0
+KIM_L.US,D,20200902,000000,26.67,26.79,26.3501,26.57,6097,0
+KIM_L.US,D,20200903,000000,26.57,26.58,26.3,26.3722,6114,0
+KIM_L.US,D,20200904,000000,26.45,26.45,25.94,25.94,4582,0
+KIM_L.US,D,20200908,000000,25.67,25.715,25.55,25.57,9920,0
+KIM_L.US,D,20200909,000000,25.77,26.2199,25.66,25.95,10095,0
+KIM_L.US,D,20200910,000000,26.18,26.18,25.73,25.73,10080,0
+KIM_L.US,D,20200911,000000,26.24,26.24,25.9225,25.9275,7602,0
+KIM_L.US,D,20200914,000000,25.704,26.0857,25.704,25.98,6147,0
+KIM_L.US,D,20200915,000000,26.21,26.2842,26.12,26.21,2569,0
+KIM_L.US,D,20200916,000000,26.33,26.33,25.849,26.15,18497,0
+KIM_L.US,D,20200917,000000,26.15,26.15,25.71,25.9,9303,0
+KIM_L.US,D,20200918,000000,26.33,26.33,25.76,26.1,11215,0
+KIM_L.US,D,20200921,000000,26.04,26.39,25.7536,26.38,37140,0
+KIM_L.US,D,20200922,000000,26.38,26.69,26.38,26.64,104037,0
+KIM_L.US,D,20200923,000000,26.65,26.65,26.15,26.16,14452,0
+KIM_L.US,D,20200924,000000,26.25,26.29,25.82,26.005,6362,0
+KIM_L.US,D,20200925,000000,26.17,26.6699,26.14,26.62,6550,0
+KIM_L.US,D,20200928,000000,26.81,27.03,26.81,26.9835,17399,0
+KIM_L.US,D,20200929,000000,27.03,27.03,26.66,26.94,10483,0
+KIM_L.US,D,20200930,000000,26.71,26.71,26.14,26.14,41622,0
+KIM_L.US,D,20201001,000000,26.47,26.49,26.03,26.39,8857,0
+KIM_L.US,D,20201002,000000,26.33,26.47,26.07,26.11,20779,0
+KIM_L.US,D,20201005,000000,26.25,26.25,26,26.2,34605,0
+KIM_L.US,D,20201006,000000,26.24,26.34,26.1,26.34,7813,0
+KIM_L.US,D,20201007,000000,26.35,26.44,26.2101,26.38,81232,0
+KIM_L.US,D,20201008,000000,26.43,26.49,26.3601,26.415,7553,0
+KIM_L.US,D,20201009,000000,26.49,26.49,26.2055,26.4,4538,0
+KIM_L.US,D,20201012,000000,26.5,26.5,26.15,26.28,13528,0
+KIM_L.US,D,20201013,000000,26.11,26.2228,26.0104,26.02,11596,0
+KIM_L.US,D,20201014,000000,26.07,26.25,25.91,25.9102,4211,0
+KIM_L.US,D,20201015,000000,25.98,25.98,25.76,25.88,9906,0
+KIM_L.US,D,20201016,000000,25.88,26.025,25.53,25.53,21271,0
+KIM_L.US,D,20201019,000000,25.75,25.75,25.53,25.53,13662,0
+KIM_L.US,D,20201020,000000,25.69,25.84,25.69,25.8399,5644,0
+KIM_L.US,D,20201021,000000,25.87,25.93,25.7,25.8213,107106,0
+KIM_L.US,D,20201022,000000,25.88,26.13,25.785,26.13,4773,0
+KIM_L.US,D,20201023,000000,26.14,26.48,26.07,26.48,13890,0
+KIM_L.US,D,20201026,000000,26.35,26.4399,26.235,26.365,6406,0
+KIM_L.US,D,20201027,000000,26.37,26.408,26.2297,26.408,8321,0
+KIM_L.US,D,20201028,000000,26.29,26.29,25.92,25.92,7589,0
+KIM_L.US,D,20201029,000000,26.08,26.1,25.7,25.74,59400,0
+KIM_L.US,D,20201030,000000,25.83,26,25.68,25.98,40705,0
+KIM_L.US,D,20201102,000000,25.98,25.98,25.68,25.71,23192,0
+KIM_L.US,D,20201103,000000,25.81,25.98,25.64,25.64,7103,0
+KIM_L.US,D,20201104,000000,25.65,26,25.65,25.97,9485,0
+KIM_L.US,D,20201105,000000,26.09,26.18,25.8,25.86,15726,0
+KIM_L.US,D,20201106,000000,25.88,25.9,25.68,25.69,8570,0
+KIM_L.US,D,20201109,000000,25.86,26.38,25.86,26.2,9082,0
+KIM_L.US,D,20201110,000000,26.29,26.46,26.23,26.23,49146,0
+KIM_L.US,D,20201111,000000,26.65,26.65,26.4,26.49,4914,0
+KIM_L.US,D,20201112,000000,26.42,26.4784,26.31,26.395,16866,0
+KIM_L.US,D,20201113,000000,26.4319,26.505,26.301,26.4,11772,0
+KIM_L.US,D,20201116,000000,26.39,26.605,26.22,26.35,11396,0
+KIM_L.US,D,20201117,000000,26.19,26.76,26.19,26.67,6392,0
+KIM_L.US,D,20201118,000000,26.45,26.695,26.45,26.4899,9752,0
+KIM_L.US,D,20201119,000000,26.45,26.67,26.45,26.67,6798,0
+KIM_L.US,D,20201120,000000,26.67,26.67,26.45,26.45,13572,0
+KIM_L.US,D,20201123,000000,26.59,26.59,26.525,26.53,18886,0
+KIM_L.US,D,20201124,000000,26.6,26.92,26.55,26.602,19364,0
+KIM_L.US,D,20201125,000000,26.72,26.72,26.51,26.615,2441,0
+KIM_L.US,D,20201127,000000,26.6,26.74,26.52,26.54,9311,0
+KIM_L.US,D,20201130,000000,26.62,26.7199,26.62,26.66,24329,0
+KIM_L.US,D,20201201,000000,26.67,26.78,26.635,26.78,6231,0
+KIM_L.US,D,20201202,000000,26.77,26.81,26.77,26.81,4382,0
+KIM_L.US,D,20201203,000000,26.85,26.85,26.64,26.74,4735,0
+KIM_L.US,D,20201204,000000,26.85,26.85,26.6701,26.7612,14276,0
+KIM_L.US,D,20201207,000000,26.7,26.8,26.5,26.62,8757,0
+KIM_L.US,D,20201208,000000,26.55,26.71,26.47,26.6,24826,0
+KIM_L.US,D,20201209,000000,26.58,26.62,26.48,26.6,19701,0
+KIM_L.US,D,20201210,000000,26.51,26.675,26.48,26.48,5431,0
+KIM_L.US,D,20201211,000000,26.51,26.65,26.46,26.46,9856,0
+KIM_L.US,D,20201214,000000,26.37,26.52,26.37,26.37,27034,0
+KIM_L.US,D,20201215,000000,26.34,26.49,26.34,26.4351,18099,0
+KIM_L.US,D,20201216,000000,26.36,26.42,26.29,26.33,35973,0
+KIM_L.US,D,20201217,000000,26.34,26.4,26.2687,26.4,14494,0
+KIM_L.US,D,20201218,000000,26.295,26.45,26.29,26.43,9500,0
+KIM_L.US,D,20201221,000000,26.26,26.33,26.26,26.329,65920,0
+KIM_L.US,D,20201222,000000,26.42,26.47,26.29,26.32,11471,0
+KIM_L.US,D,20201223,000000,26.44,26.44,26.26,26.36,19663,0
+KIM_L.US,D,20201224,000000,26.4,26.49,26.302,26.49,5454,0
+KIM_L.US,D,20201228,000000,26.5,26.55,26.469,26.525,17028,0
+KIM_L.US,D,20201229,000000,26.62,26.68,26.5,26.68,51448,0
+KIM_L.US,D,20201230,000000,26.6,26.71,26.57,26.71,20018,0
+KIM_L.US,D,20201231,000000,26.41,26.516,26.26,26.27,13138,0
+KIM_L.US,D,20210104,000000,26.27,26.27,26.0863,26.18,10980,0
+KIM_L.US,D,20210105,000000,26.15,26.29,26.032,26.29,33753,0
+KIM_L.US,D,20210106,000000,26.1,26.15,25.38,26,21307,0
+KIM_L.US,D,20210107,000000,25.88,25.88,25.55,25.75,62619,0
+KIM_L.US,D,20210108,000000,25.6002,25.7,25.55,25.66,3487,0
+KIM_L.US,D,20210111,000000,25.38,25.7,25.38,25.5453,16354,0
+KIM_L.US,D,20210112,000000,25.57,25.57,25.36,25.5,24718,0
+KIM_L.US,D,20210113,000000,25.47,26.04,25.46,25.99,19443,0
+KIM_L.US,D,20210114,000000,25.99,26.09,25.8115,25.99,9115,0
+KIM_L.US,D,20210115,000000,26.04,26.04,25.82,25.82,24570,0
+KIM_L.US,D,20210119,000000,25.82,25.82,25.67,25.68,46835,0
+KIM_L.US,D,20210120,000000,25.75,25.78,25.7,25.71,31286,0
+KIM_L.US,D,20210121,000000,25.7,25.7904,25.69,25.71,14938,0
+KIM_L.US,D,20210122,000000,25.825,25.93,25.75,25.84,15188,0
+KIM_L.US,D,20210125,000000,25.88,25.93,25.8055,25.82,11475,0
+KIM_L.US,D,20210126,000000,25.89,25.9,25.86,25.86,4272,0
+KIM_L.US,D,20210127,000000,25.84,25.84,25.68,25.69,176230,0
+KIM_L.US,D,20210128,000000,25.7903,25.82,25.71,25.82,3920,0
+KIM_L.US,D,20210129,000000,25.72,25.93,25.72,25.92,16897,0
+KIM_L.US,D,20210201,000000,25.74,26.09,25.74,25.95,15229,0
+KIM_L.US,D,20210202,000000,25.87,26.26,25.87,26.03,5127,0
+KIM_L.US,D,20210203,000000,25.94,26.2,25.94,26.03,8966,0
+KIM_L.US,D,20210204,000000,25.92,26.19,25.8277,26.19,8164,0
+KIM_L.US,D,20210205,000000,26.17,26.32,26.0774,26.3,4426,0
+KIM_L.US,D,20210208,000000,26.32,26.32,26.1121,26.3,6386,0
+KIM_L.US,D,20210209,000000,26.32,26.32,26.12,26.31,4357,0
+KIM_L.US,D,20210210,000000,26.3,26.3,26.11,26.16,5122,0
+KIM_L.US,D,20210211,000000,26.34,26.34,26.03,26.03,110210,0
+KIM_L.US,D,20210212,000000,26.1,26.1,25.89,25.95,16435,0
+KIM_L.US,D,20210216,000000,25.9,26.0038,25.7,25.72,17922,0
+KIM_L.US,D,20210217,000000,25.72,25.8242,25.4,25.45,77523,0
+KIM_L.US,D,20210218,000000,25.51,25.6,25.35,25.6,12040,0
+KIM_L.US,D,20210219,000000,25.53,25.67,25.53,25.67,14040,0
+KIM_L.US,D,20210222,000000,25.67,25.72,25.61,25.61,21191,0
+KIM_L.US,D,20210223,000000,25.53,25.73,25.53,25.61,25381,0
+KIM_L.US,D,20210224,000000,25.61,25.61,25.44,25.57,21130,0
+KIM_L.US,D,20210225,000000,25.54,25.56,25.33,25.3802,23319,0
+KIM_L.US,D,20210226,000000,25.38,25.6,25.38,25.6,15722,0
+KIM_L.US,D,20210301,000000,25.75,25.8,25.56,25.8,6125,0
+KIM_L.US,D,20210302,000000,25.8,25.92,25.75,25.92,3148,0
+KIM_L.US,D,20210303,000000,25.69,25.94,25.69,25.94,11460,0
+KIM_L.US,D,20210304,000000,25.99,26.05,25.79,25.8,4426,0
+KIM_L.US,D,20210305,000000,25.93,26.09,25.81,26.09,28618,0
+KIM_L.US,D,20210308,000000,25.84,26.0109,25.84,25.85,16007,0
+KIM_L.US,D,20210309,000000,25.85,25.9976,25.85,25.88,13147,0
+KIM_L.US,D,20210310,000000,25.9592,26.06,25.88,25.96,13784,0
+KIM_L.US,D,20210311,000000,26.06,26.09,25.96,25.98,29760,0
+KIM_L.US,D,20210312,000000,25.97,26.042,25.9,25.91,36636,0
+KIM_L.US,D,20210315,000000,25.92,26,25.92,25.95,31438,0
+KIM_L.US,D,20210316,000000,26.015,26.2,26.015,26.19,5361,0
+KIM_L.US,D,20210317,000000,26.18,26.31,26.18,26.26,13354,0
+KIM_L.US,D,20210318,000000,26.23,26.23,25.91,25.918,10528,0
+KIM_L.US,D,20210319,000000,26.05,26.08,25.81,25.945,4079,0
+KIM_L.US,D,20210322,000000,25.96,26.09,25.95,26.02,15315,0
+KIM_L.US,D,20210323,000000,26.02,26.2,26.02,26.19,8800,0
+KIM_L.US,D,20210324,000000,26.2127,26.44,26.2127,26.37,7971,0
+KIM_L.US,D,20210325,000000,26.37,26.41,26.35,26.35,4295,0
+KIM_L.US,D,20210326,000000,26.45,26.46,26.3003,26.44,6546,0
+KIM_L.US,D,20210329,000000,26.36,26.4,26.3,26.31,12990,0
+KIM_L.US,D,20210330,000000,26.38,26.45,26.3421,26.44,6657,0
+KIM_L.US,D,20210331,000000,26.3,26.335,26.2,26.29,8176,0
+KIM_L.US,D,20210401,000000,26.36,26.42,26.1501,26.37,42337,0
+KIM_L.US,D,20210405,000000,26.23,26.66,26.23,26.36,21248,0
+KIM_L.US,D,20210406,000000,26.318,26.67,26.318,26.57,63473,0
+KIM_L.US,D,20210407,000000,26.55,26.6639,26.31,26.36,19530,0
+KIM_L.US,D,20210408,000000,26.45,26.64,26.45,26.6,34181,0
+KIM_L.US,D,20210409,000000,26.65,26.65,26.4102,26.58,5393,0
+KIM_L.US,D,20210412,000000,26.51,26.5999,26.5,26.53,7848,0
+KIM_L.US,D,20210413,000000,26.59,26.64,26.4087,26.51,14446,0
+KIM_L.US,D,20210414,000000,26.57,26.6805,26.479,26.63,6928,0
+KIM_L.US,D,20210415,000000,26.73,26.73,26.625,26.67,4622,0
+KIM_L.US,D,20210416,000000,26.67,26.6999,26.5812,26.6,15729,0
+KIM_L.US,D,20210419,000000,26.65,26.69,26.55,26.581,66502,0
+KIM_L.US,D,20210420,000000,26.58,26.67,26.25,26.56,114994,0
+KIM_L.US,D,20210421,000000,26.56,26.6,26.49,26.55,13125,0
+KIM_L.US,D,20210422,000000,26.5869,26.599,26.46,26.53,5146,0
+KIM_L.US,D,20210423,000000,26.6,26.71,26.5566,26.71,17420,0
+KIM_L.US,D,20210426,000000,26.64,26.684,26.615,26.615,5237,0
+KIM_L.US,D,20210427,000000,26.6199,26.6199,26.54,26.54,1578,0
+KIM_L.US,D,20210428,000000,26.61,26.61,26.41,26.41,13167,0
+KIM_L.US,D,20210429,000000,26.43,26.451,26.29,26.3306,24981,0
+KIM_L.US,D,20210430,000000,26.3042,26.38,26.24,26.25,29575,0
+KIM_L.US,D,20210503,000000,26.25,26.49,26.22,26.49,13975,0
+KIM_L.US,D,20210504,000000,26.5,26.56,26.44,26.56,6319,0
+KIM_L.US,D,20210505,000000,26.58,26.58,26.2627,26.2627,2184,0
+KIM_L.US,D,20210506,000000,26.2266,26.3561,26.2266,26.2917,4940,0
+KIM_L.US,D,20210507,000000,26.29,26.54,26.29,26.5,3613,0
+KIM_L.US,D,20210510,000000,26.43,26.43,26.32,26.3501,4971,0
+KIM_L.US,D,20210511,000000,26.32,26.32,26.12,26.1214,23525,0
+KIM_L.US,D,20210512,000000,25.98,26.18,25.84,26.18,10255,0
+KIM_L.US,D,20210513,000000,26.2,26.3,26.02,26.02,6801,0
+KIM_L.US,D,20210514,000000,26.148,26.2868,26.148,26.25,4265,0
+KIM_L.US,D,20210517,000000,26.03,26.13,26.01,26.01,3179,0
+KIM_L.US,D,20210518,000000,26.06,26.3,26.06,26.27,6688,0
+KIM_L.US,D,20210519,000000,26.14,26.17,26,26.07,29632,0
+KIM_L.US,D,20210520,000000,26.04,26.13,26.04,26.13,1370,0
+KIM_L.US,D,20210521,000000,26.1,26.34,26.1,26.11,9348,0
+KIM_L.US,D,20210524,000000,26.18,26.19,26.12,26.12,5022,0
+KIM_L.US,D,20210525,000000,26.16,26.1922,26.14,26.15,2798,0
+KIM_L.US,D,20210526,000000,26.09,26.1853,26.04,26.14,3244,0
+KIM_L.US,D,20210527,000000,26.09,26.305,26.09,26.13,6300,0
+KIM_L.US,D,20210528,000000,26.11,26.38,26.1,26.36,15851,0
+KIM_L.US,D,20210601,000000,26.35,26.35,26.15,26.2,13841,0
+KIM_L.US,D,20210602,000000,26.2,26.285,26.17,26.17,13714,0
+KIM_L.US,D,20210603,000000,26.13,26.17,26.02,26.06,23855,0
+KIM_L.US,D,20210604,000000,26.08,26.31,26,26.07,4920,0
+KIM_L.US,D,20210607,000000,26.06,26.185,26.06,26.1,3620,0
+KIM_L.US,D,20210608,000000,26.09,26.1315,26.01,26.02,6323,0
+KIM_L.US,D,20210609,000000,26.04,26.1708,26.04,26.05,7299,0
+KIM_L.US,D,20210610,000000,26.05,26.1699,26.04,26.05,5317,0
+KIM_L.US,D,20210611,000000,26.07,26.2297,26.05,26.17,2458,0
+KIM_L.US,D,20210614,000000,26.07,26.2581,26.07,26.23,5743,0
+KIM_L.US,D,20210615,000000,26.23,26.24,26.2,26.2,2901,0
+KIM_L.US,D,20210616,000000,26.2,26.34,26.1112,26.3386,5744,0
+KIM_L.US,D,20210617,000000,26.2,26.44,26.2,26.42,6382,0
+KIM_L.US,D,20210618,000000,26.3109,26.4793,26.3109,26.41,5779,0
+KIM_L.US,D,20210621,000000,26.41,26.5,26.41,26.49,4615,0
+KIM_L.US,D,20210622,000000,26.44,26.48,26.4,26.4,15666,0
+KIM_L.US,D,20210623,000000,26.415,26.5,26.3552,26.44,4836,0
+KIM_L.US,D,20210624,000000,26.57,26.59,26.3901,26.4222,6502,0
+KIM_L.US,D,20210625,000000,26.581,26.581,26.581,26.581,925,0
+KIM_L.US,D,20210628,000000,26.51,26.56,26.39,26.56,3037,0
+KIM_L.US,D,20210629,000000,26.415,26.46,26.23,26.43,22300,0
+KIM_L.US,D,20210630,000000,26,26.13,25.92,25.93,98921,0
+KIM_L.US,D,20210701,000000,25.97,26.168,25.97,26.1,8519,0
+KIM_L.US,D,20210702,000000,26.09,26.1,25.99,26.05,12421,0
+KIM_L.US,D,20210706,000000,26.02,26.17,26.02,26.13,19996,0
+KIM_L.US,D,20210707,000000,26.01,26.26,25.94,26.2,82853,0
+KIM_L.US,D,20210708,000000,26.1953,26.26,26.04,26.24,3748,0
+KIM_L.US,D,20210709,000000,26.08,26.35,26.08,26.19,6692,0
+KIM_L.US,D,20210712,000000,26.13,26.205,26.07,26.14,3799,0
+KIM_L.US,D,20210713,000000,26.22,26.2479,25.93,25.95,6939,0
+KIM_L.US,D,20210714,000000,25.96,26.12,25.955,26.09,10065,0
+KIM_L.US,D,20210715,000000,26.13,26.1599,26.01,26.1599,5862,0
+KIM_L.US,D,20210716,000000,26.15,26.16,26.03,26.03,7448,0
+KIM_L.US,D,20210719,000000,25.98,26.08,25.8,25.9,4199,0
+KIM_L.US,D,20210720,000000,25.82,26.05,25.82,26.03,5169,0
+KIM_L.US,D,20210721,000000,26.03,26.14,25.953,26.07,6829,0
+KIM_L.US,D,20210722,000000,26.035,26.1299,25.93,25.9962,4174,0
+KIM_L.US,D,20210723,000000,26.05,26.11,25.94,26.1,16593,0
+KIM_L.US,D,20210726,000000,25.98,26.11,25.9,25.94,13227,0
+KIM_L.US,D,20210727,000000,25.93,26,25.87,26,9419,0
+KIM_L.US,D,20210728,000000,25.95,25.955,25.81,25.83,8311,0
+KIM_L.US,D,20210729,000000,25.9043,26.1,25.88,26.1,5152,0
+KIM_L.US,D,20210730,000000,26.0706,26.3,26.0706,26.29,14059,0
+KIM_L.US,D,20210802,000000,26.244,26.39,26.1913,26.39,4855,0
+KIM_L.US,D,20210803,000000,26.13,26.43,26.13,26.43,4685,0
+KIM_L.US,D,20210804,000000,26.28,26.45,26.27,26.45,5135,0
+KIM_L.US,D,20210805,000000,26.4498,26.51,26.4128,26.51,7742,0
+KIM_L.US,D,20210806,000000,26.3766,26.5,26.3,26.46,9908,0
+KIM_L.US,D,20210809,000000,26.27,26.4835,26.26,26.375,4463,0
+KIM_L.US,D,20210810,000000,26.21,26.21,26,26.08,14506,0
+KIM_L.US,D,20210811,000000,26.06,26.15,26.06,26.15,2732,0
+KIM_L.US,D,20210812,000000,26.07,26.35,26.07,26.35,4659,0
+KIM_L.US,D,20210813,000000,26.41,26.48,26.37,26.48,2808,0
+KIM_L.US,D,20210816,000000,26.31,26.49,26.31,26.49,5146,0
+KIM_L.US,D,20210817,000000,26.26,26.45,26.26,26.45,2778,0
+KIM_L.US,D,20210818,000000,26.26,26.4159,26.24,26.24,2414,0
+KIM_L.US,D,20210819,000000,26.2,26.43,26.2,26.43,3075,0
+KIM_L.US,D,20210820,000000,26.29,26.48,26.29,26.476,8113,0
+KIM_L.US,D,20210823,000000,26.49,26.49,26.3,26.3,7470,0
+KIM_L.US,D,20210824,000000,26.26,26.48,26.25,26.25,10092,0
+KIM_L.US,D,20210825,000000,26.32,26.3883,26.22,26.3,10037,0
+KIM_L.US,D,20210826,000000,26.1437,26.1845,26.06,26.14,8760,0
+KIM_L.US,D,20210827,000000,26.03,26.2001,26.0001,26.05,33605,0
+KIM_L.US,D,20210830,000000,25.99,26.092,25.95,26.02,14254,0
+KIM_L.US,D,20210831,000000,26.13,26.13,25.94,26.13,10712,0
+KIM_L.US,D,20210901,000000,26.2,26.2,26.03,26.05,8403,0
+KIM_L.US,D,20210902,000000,26.05,26.2,26.05,26.12,11301,0
+KIM_L.US,D,20210903,000000,26.12,26.2121,26.08,26.15,4037,0
+KIM_L.US,D,20210907,000000,26.12,26.1456,26,26,4796,0
+KIM_L.US,D,20210908,000000,26.1,26.21,26.1,26.12,25083,0
+KIM_L.US,D,20210909,000000,26.125,26.175,26.125,26.15,3526,0
+KIM_L.US,D,20210910,000000,26.1,26.2039,26.02,26.16,4277,0
+KIM_L.US,D,20210913,000000,26.05,26.1668,26.05,26.1,3441,0
+KIM_L.US,D,20210914,000000,26.03,26.2,26.02,26.16,12183,0
+KIM_L.US,D,20210915,000000,26.17,26.1715,26.022,26.07,4877,0
+KIM_L.US,D,20210916,000000,26.22,26.23,26.1152,26.23,3411,0
+KIM_L.US,D,20210917,000000,26.12,26.23,26.12,26.17,6391,0
+KIM_L.US,D,20210920,000000,26.014,26.18,25.9,26.13,1710,0
+KIM_L.US,D,20210921,000000,26.0649,26.1638,25.9886,26.01,4605,0
+KIM_L.US,D,20210922,000000,26.01,26.25,26.01,26.24,5425,0
+KIM_L.US,D,20210923,000000,26.11,26.23,26.05,26.22,4040,0
+KIM_L.US,D,20210924,000000,26.23,26.23,26,26.23,6877,0
+KIM_L.US,D,20210927,000000,26.1394,26.195,26.1394,26.17,11543,0
+KIM_L.US,D,20210928,000000,26.01,26.055,25.96,26.055,13159,0
+KIM_L.US,D,20210929,000000,26.11,26.27,26.07,26.27,7152,0
+KIM_L.US,D,20210930,000000,26,26.07,25.73,26.07,14209,0
+KIM_L.US,D,20211001,000000,25.89,26.23,25.89,26.0264,2189,0
+KIM_L.US,D,20211004,000000,25.64,25.8076,25.62,25.62,6053,0
+KIM_L.US,D,20211005,000000,25.737,25.737,25.55,25.5501,5902,0
+KIM_L.US,D,20211006,000000,25.33,25.51,25.3,25.47,29654,0
+KIM_L.US,D,20211007,000000,25.41,25.6899,25.36,25.44,17927,0
+KIM_L.US,D,20211008,000000,25.38,25.46,25.33,25.37,36170,0
+KIM_L.US,D,20211011,000000,25.4,25.45,25.32,25.37,36631,0
+KIM_L.US,D,20211012,000000,25.4,25.47,25.39,25.47,15110,0
+KIM_L.US,D,20211013,000000,25.51,25.59,25.4665,25.48,13775,0
+KIM_L.US,D,20211014,000000,25.55,25.71,25.55,25.71,32297,0
+KIM_L.US,D,20211015,000000,25.77,25.89,25.5613,25.74,23323,0
+KIM_L.US,D,20211018,000000,25.71,25.73,25.59,25.73,5869,0
+KIM_L.US,D,20211019,000000,25.7,25.8,25.7,25.7648,4780,0
+KIM_L.US,D,20211020,000000,25.67,25.87,25.67,25.84,11481,0
+KIM_L.US,D,20211021,000000,25.74,25.828,25.72,25.75,7367,0
+KIM_L.US,D,20211022,000000,25.82,25.91,25.7,25.74,14241,0
+KIM_L.US,D,20211025,000000,25.7,25.7999,25.7,25.74,9096,0
+KIM_L.US,D,20211026,000000,25.82,25.85,25.82,25.85,2380,0
+KIM_L.US,D,20211027,000000,25.74,25.88,25.74,25.78,5174,0
+KIM_L.US,D,20211028,000000,25.75,25.75,25.7073,25.74,1925,0
+KIM_L.US,D,20211029,000000,25.7248,26.03,25.7248,26.03,19968,0
+KIM_L.US,D,20211101,000000,25.92,26.2,25.87,26.2,10985,0
+KIM_L.US,D,20211102,000000,26.06,26.17,26.02,26.16,4670,0
+KIM_L.US,D,20211103,000000,26.03,26.146,26.03,26.1,3768,0
+KIM_L.US,D,20211104,000000,26.05,26.35,25.68,25.79,53977,0
+KIM_L.US,D,20211105,000000,25.73,25.9495,25.73,25.85,6826,0
+KIM_L.US,D,20211108,000000,25.78,25.7919,25.67,25.74,9907,0
+KIM_L.US,D,20211109,000000,25.72,25.8799,25.68,25.74,4694,0
+KIM_L.US,D,20211110,000000,25.61,25.62,25.45,25.48,6779,0
+KIM_L.US,D,20211111,000000,25.48,25.73,25.37,25.4411,30508,0
+KIM_L.US,D,20211112,000000,25.47,25.54,25.443,25.46,16491,0
+KIM_L.US,D,20211115,000000,25.43,25.48,25.36,25.48,48887,0
+KIM_L.US,D,20211116,000000,25.45,25.55,25.4407,25.53,13796,0
+KIM_L.US,D,20211117,000000,25.54,25.54,25.4704,25.53,5700,0
+KIM_L.US,D,20211118,000000,25.53,25.55,25.47,25.5497,9262,0
+KIM_L.US,D,20211119,000000,25.5,25.6042,25.5,25.6042,4910,0
+KIM_L.US,D,20211122,000000,25.62,25.67,25.45,25.45,21127,0
+KIM_L.US,D,20211123,000000,25.42,25.52,25.29,25.38,9886,0
+KIM_L.US,D,20211124,000000,25.35,25.5,25.32,25.47,16429,0
+KIM_L.US,D,20211126,000000,25.32,25.44,25.11,25.32,10993,0
+KIM_L.US,D,20211129,000000,25.4,25.415,25.26,25.4,15887,0
+KIM_L.US,D,20211130,000000,25.33,25.37,25.21,25.24,25295,0
+KIM_L.US,D,20211201,000000,25.36,25.4246,25.25,25.29,18357,0
+KIM_L.US,D,20211202,000000,25.35,25.54,25.29,25.54,51876,0
+KIM_L.US,D,20211203,000000,25.47,25.48,25.32,25.39,22890,0
+KIM_L.US,D,20211206,000000,25.44,25.5,25.44,25.48,9198,0
+KIM_L.US,D,20211207,000000,25.55,25.65,25.54,25.6,57330,0
+KIM_L.US,D,20211208,000000,25.6,25.74,25.4669,25.74,10979,0
+KIM_L.US,D,20211209,000000,25.6001,25.78,25.6001,25.7,24038,0
+KIM_L.US,D,20211210,000000,25.7526,25.7526,25.4893,25.67,12424,0
+KIM_L.US,D,20211213,000000,25.708,25.708,25.61,25.61,3401,0
+KIM_L.US,D,20211214,000000,25.64,25.66,25.4489,25.46,15912,0
+KIM_L.US,D,20211215,000000,25.46,25.59,25.46,25.58,8186,0
+KIM_L.US,D,20211216,000000,25.52,25.67,25.52,25.63,5080,0
+KIM_L.US,D,20211217,000000,25.55,25.65,25.52,25.52,30836,0
+KIM_L.US,D,20211220,000000,25.57,25.57,25.4911,25.54,6096,0
+KIM_L.US,D,20211221,000000,25.59,25.64,25.585,25.62,10802,0
+KIM_L.US,D,20211222,000000,25.55,25.83,25.55,25.83,119337,0
+KIM_L.US,D,20211223,000000,25.85,25.92,25.7033,25.71,4108,0
+KIM_L.US,D,20211227,000000,25.6814,25.75,25.6201,25.6201,4847,0
+KIM_L.US,D,20211228,000000,25.63,25.78,25.6,25.68,6379,0
+KIM_L.US,D,20211229,000000,25.64,25.7399,25.63,25.7,5058,0
+KIM_L.US,D,20211230,000000,25.62,25.7866,25.62,25.71,4107,0
+KIM_L.US,D,20211231,000000,25.51,25.6137,25.44,25.54,11192,0
+KIM_L.US,D,20220103,000000,25.45,25.56,25.43,25.45,7279,0
+KIM_L.US,D,20220104,000000,25.45,25.45,25.35,25.38,9260,0
+KIM_L.US,D,20220105,000000,25.38,25.44,25.24,25.26,14484,0
+KIM_L.US,D,20220106,000000,25.25,25.36,25.25,25.29,4574,0
+KIM_L.US,D,20220107,000000,25.32,25.44,25.3079,25.44,7346,0
+KIM_L.US,D,20220110,000000,25.34,25.43,25.27,25.41,8793,0
+KIM_L.US,D,20220111,000000,25.45,25.5599,25.4001,25.47,3746,0
+KIM_L.US,D,20220112,000000,25.47,25.61,25.37,25.44,9102,0
+KIM_L.US,D,20220113,000000,25.44,25.53,25.41,25.52,5458,0
+KIM_L.US,D,20220114,000000,25.4,25.53,25.34,25.53,9122,0
+KIM_L.US,D,20220118,000000,25.5,25.52,25.33,25.4,8386,0
+KIM_L.US,D,20220119,000000,25.415,25.49,25.35,25.35,7456,0
+KIM_L.US,D,20220120,000000,25.37,25.45,25.3335,25.36,18247,0
+KIM_L.US,D,20220121,000000,25.43,25.57,25.372,25.57,23996,0
+KIM_L.US,D,20220124,000000,25.54,25.58,25.31,25.58,16564,0
+KIM_L.US,D,20220125,000000,25.49,25.5401,25.4075,25.54,13930,0
+KIM_L.US,D,20220126,000000,25.4801,25.62,25.48,25.58,26019,0
+KIM_L.US,D,20220127,000000,25.4276,25.63,25.3178,25.42,14800,0
+KIM_L.US,D,20220128,000000,25.25,25.4,25.25,25.3,33331,0
+KIM_L.US,D,20220131,000000,25.24,25.56,25.22,25.5,36511,0
+KIM_L.US,D,20220201,000000,25.38,25.48,25.35,25.36,4390,0
+KIM_L.US,D,20220202,000000,25.42,25.49,25.11,25.18,16914,0
+KIM_L.US,D,20220203,000000,25.1,25.1955,25.1,25.13,11355,0
+KIM_L.US,D,20220204,000000,25.05,25.05,24.87,24.87,22710,0
+KIM_L.US,D,20220207,000000,24.96,24.99,24.9,24.9,4219,0
+KIM_L.US,D,20220208,000000,24.9966,24.9966,24.5,24.54,12635,0
+KIM_L.US,D,20220209,000000,24.63,24.74,24.55,24.62,23673,0
+KIM_L.US,D,20220210,000000,24.5,24.5,24,24.1,27210,0
+KIM_L.US,D,20220211,000000,24.12,24.33,24.05,24.33,34560,0
+KIM_L.US,D,20220214,000000,24.25,24.415,23.51,23.86,28110,0
+KIM_L.US,D,20220215,000000,24.01,24.3675,23.8052,24.075,37320,0
+KIM_L.US,D,20220216,000000,24.1787,24.25,24.1,24.25,27177,0
+KIM_L.US,D,20220217,000000,24.15,24.6679,24.15,24.17,12896,0
+KIM_L.US,D,20220218,000000,24.65,24.74,24.14,24.25,11461,0
+KIM_L.US,D,20220222,000000,24.1807,24.57,24.1807,24.4937,26448,0
+KIM_L.US,D,20220223,000000,24.52,24.7699,24.37,24.58,11277,0
+KIM_L.US,D,20220224,000000,24.35,24.57,24.27,24.27,11706,0
+KIM_L.US,D,20220225,000000,24.37,24.797,24.35,24.41,22239,0
+KIM_L.US,D,20220228,000000,24.55,24.81,24.33,24.45,15640,0
+KIM_L.US,D,20220301,000000,24.58,24.72,24.41,24.415,10797,0
+KIM_L.US,D,20220302,000000,24.43,24.73,24.43,24.59,18369,0
+KIM_L.US,D,20220303,000000,24.6,24.8,24.6,24.64,14381,0
+KIM_L.US,D,20220304,000000,24.54,24.78,24.51,24.52,16236,0
+KIM_L.US,D,20220307,000000,24.7223,24.74,24.55,24.62,12856,0
+KIM_L.US,D,20220308,000000,24.515,24.72,24.515,24.72,11711,0
+KIM_L.US,D,20220309,000000,24.78,24.95,24.6506,24.83,8894,0
+KIM_L.US,D,20220310,000000,24.89,24.89,24.68,24.8026,9402,0
+KIM_L.US,D,20220311,000000,24.8328,24.88,24.62,24.83,11223,0
+KIM_L.US,D,20220314,000000,24.75,24.8,24.59,24.73,74368,0
+KIM_L.US,D,20220315,000000,24.72,24.7389,24.59,24.66,51744,0
+KIM_L.US,D,20220316,000000,24.75,24.86,24.55,24.64,7635,0
+KIM_L.US,D,20220317,000000,24.7529,24.99,24.7529,24.85,11516,0
+KIM_L.US,D,20220318,000000,24.95,25.19,24.88,25.17,15901,0
+KIM_L.US,D,20220321,000000,24.99,25.15,24.95,25.05,18898,0
+KIM_L.US,D,20220322,000000,24.95,25.05,24.81,24.89,104604,0
+KIM_L.US,D,20220323,000000,24.9,24.99,24.77,24.92,20994,0
+KIM_L.US,D,20220324,000000,24.85,24.953,24.8,24.94,20735,0
+KIM_L.US,D,20220325,000000,24.98,24.98,24.81,24.9,26317,0
+KIM_L.US,D,20220328,000000,24.9684,25.07,24.86,24.95,8630,0
+KIM_L.US,D,20220329,000000,24.91,25.18,24.91,25.1,26022,0
+KIM_L.US,D,20220330,000000,25.11,25.22,25.0353,25.08,27699,0
+KIM_L.US,D,20220331,000000,24.8302,25.21,24.8302,25.1,149296,0
+KIM_L.US,D,20220401,000000,25.03,25.1,24.8814,25.05,22570,0
+KIM_L.US,D,20220404,000000,25.03,25.21,24.8812,25.21,14799,0
+KIM_L.US,D,20220405,000000,25.03,25.1685,24.8,24.8,13583,0
+KIM_L.US,D,20220406,000000,24.67,24.78,24.57,24.59,23647,0
+KIM_L.US,D,20220407,000000,24.616,24.8479,24.5601,24.77,13160,0
+KIM_L.US,D,20220408,000000,24.74,24.78,24.58,24.58,15684,0
+KIM_L.US,D,20220411,000000,24.49,24.67,24.49,24.57,15608,0
+KIM_L.US,D,20220412,000000,24.7667,24.7667,24.513,24.54,42202,0
+KIM_L.US,D,20220413,000000,24.66,24.66,24.4801,24.58,6140,0
+KIM_L.US,D,20220414,000000,24.485,24.58,24.22,24.52,38063,0
+KIM_L.US,D,20220418,000000,24.49,24.6,24.3344,24.43,16330,0
+KIM_L.US,D,20220419,000000,24.4271,24.52,24.3344,24.52,40552,0
+KIM_L.US,D,20220420,000000,24.56,24.73,24.44,24.6,7191,0
+KIM_L.US,D,20220421,000000,24.62,24.6411,24.3,24.3,30969,0
+KIM_L.US,D,20220422,000000,24.4796,24.4796,24.19,24.24,11665,0
+KIM_L.US,D,20220425,000000,24.4912,24.4912,24.32,24.45,5214,0
+KIM_L.US,D,20220426,000000,24.5,24.51,24.1721,24.36,56453,0
+KIM_L.US,D,20220427,000000,24.47,24.565,24.33,24.38,31864,0
+KIM_L.US,D,20220428,000000,24.51,24.65,24.1436,24.63,19977,0
+KIM_L.US,D,20220429,000000,24.5,24.56,24.3676,24.56,37905,0
+KIM_L.US,D,20220502,000000,24.45,24.5183,23.9001,23.9001,18384,0
+KIM_L.US,D,20220503,000000,23.92,24.08,23.87,23.87,12994,0
+KIM_L.US,D,20220504,000000,23.87,24.22,23.7601,23.99,41268,0
+KIM_L.US,D,20220505,000000,23.81,23.85,23.64,23.65,20308,0
+KIM_L.US,D,20220506,000000,23.57,23.69,23.4,23.5,17787,0
+KIM_L.US,D,20220509,000000,23.38,23.38,23.3,23.34,48336,0
+KIM_L.US,D,20220510,000000,23.4,23.66,23.4,23.575,43198,0
+KIM_L.US,D,20220511,000000,23.47,23.75,23.47,23.62,19458,0
+KIM_L.US,D,20220512,000000,23.6699,23.7,23.4202,23.57,5788,0
+KIM_L.US,D,20220513,000000,23.52,23.83,23.52,23.655,7042,0
+KIM_L.US,D,20220516,000000,23.672,24,23.5807,23.76,21741,0
+KIM_L.US,D,20220517,000000,23.91,24.04,23.69,23.69,18674,0
+KIM_L.US,D,20220518,000000,23.56,23.59,23.28,23.52,11763,0
+KIM_L.US,D,20220519,000000,23.9,23.91,23.354,23.88,14807,0
+KIM_L.US,D,20220520,000000,23.87,23.92,23.59,23.72,10733,0
+KIM_L.US,D,20220523,000000,23.85,24.01,23.64,23.68,7363,0
+KIM_L.US,D,20220524,000000,23.75,23.96,23.56,23.83,23164,0
+KIM_L.US,D,20220525,000000,23.9847,24.28,23.8592,24.07,18367,0
+KIM_L.US,D,20220526,000000,24.0509,24.24,23.98,23.98,38863,0
+KIM_L.US,D,20220527,000000,24.3316,24.635,24.2,24.6,4216,0
+KIM_L.US,D,20220531,000000,24.21,24.78,24.21,24.77,63309,0
+KIM_L.US,D,20220601,000000,24.8,24.88,24.5,24.86,19037,0
+KIM_L.US,D,20220602,000000,24.83,24.9,24.6,24.8,12057,0
+KIM_L.US,D,20220603,000000,24.68,24.84,24.5,24.67,7680,0
+KIM_L.US,D,20220606,000000,24.77,24.8519,24.6776,24.71,20033,0
+KIM_L.US,D,20220607,000000,24.68,24.8967,24.66,24.76,6018,0
+KIM_L.US,D,20220608,000000,24.74,24.93,24.7,24.74,10989,0
+KIM_L.US,D,20220609,000000,24.72,24.8798,24.54,24.6,7852,0
+KIM_L.US,D,20220610,000000,24.45,24.45,24.05,24.11,14125,0
+KIM_L.US,D,20220613,000000,23.71,23.8193,23.38,23.4,13192,0
+KIM_L.US,D,20220614,000000,23.31,23.5,23.04,23.0593,7046,0
+KIM_L.US,D,20220615,000000,23.11,23.3,23.11,23.29,8378,0
+KIM_L.US,D,20220616,000000,23.03,23.4333,22.81,23.03,9259,0
+KIM_L.US,D,20220617,000000,23,23.34,23,23.11,13034,0
+KIM_L.US,D,20220621,000000,23.05,23.61,23.05,23.5,13591,0
+KIM_L.US,D,20220622,000000,23.67,23.815,23.5186,23.7019,19185,0
+KIM_L.US,D,20220623,000000,23.6546,24.1199,23.6546,23.945,5490,0
+KIM_L.US,D,20220624,000000,24.42,24.46,24.0302,24.2585,31332,0
+KIM_L.US,D,20220627,000000,24.3586,24.5146,24.2105,24.29,9923,0
+KIM_L.US,D,20220628,000000,24.26,24.59,24.06,24.28,17165,0
+KIM_L.US,D,20220629,000000,24.27,24.88,24.0801,24.61,33505,0
+KIM_L.US,D,20220630,000000,24.51,24.51,24.05,24.15,19988,0
+KIM_L.US,D,20220701,000000,24.31,24.39,24.2,24.2,6778,0
+KIM_L.US,D,20220705,000000,24.2,24.21,24,24.21,15227,0
+KIM_L.US,D,20220706,000000,24.437,24.6969,24.21,24.21,44102,0
+KIM_L.US,D,20220707,000000,24.455,25.03,24.2998,24.88,68757,0
+KIM_L.US,D,20220708,000000,24.73,24.89,24.56,24.85,8428,0
+KIM_L.US,D,20220711,000000,24.72,24.81,24.65,24.81,6980,0
+KIM_L.US,D,20220712,000000,24.75,24.79,24.67,24.79,7316,0
+KIM_L.US,D,20220713,000000,24.58,24.58,24.09,24.48,5894,0
+KIM_L.US,D,20220714,000000,24.26,24.2799,24.09,24.24,19159,0
+KIM_L.US,D,20220715,000000,24.49,24.6798,24.06,24.07,31545,0
+KIM_L.US,D,20220718,000000,24.12,24.5564,24.08,24.08,6752,0
+KIM_L.US,D,20220719,000000,24.0794,24.313,24.0794,24.1101,5615,0
+KIM_L.US,D,20220720,000000,24.17,24.4258,24.13,24.17,2142,0
+KIM_L.US,D,20220721,000000,24.18,24.3506,24.17,24.3429,1860,0
+KIM_L.US,D,20220722,000000,24.28,24.5338,24.2036,24.38,1728,0
+KIM_L.US,D,20220725,000000,24.2254,24.39,24.17,24.39,4208,0
+KIM_L.US,D,20220726,000000,24.6048,24.64,24.3,24.3,1940,0
+KIM_L.US,D,20220727,000000,24.485,24.57,24.33,24.33,2440,0
+KIM_L.US,D,20220728,000000,24.4453,24.5,24.29,24.32,4145,0
+KIM_L.US,D,20220729,000000,24.32,24.77,24.3,24.7,8778,0
+KIM_L.US,D,20220801,000000,24.65,24.948,24.65,24.73,8374,0
+KIM_L.US,D,20220802,000000,24.64,25.49,24.57,25.31,20894,0
+KIM_L.US,D,20220803,000000,24.92,25.25,24.92,25.25,10962,0
+KIM_L.US,D,20220804,000000,25.09,25.42,25.09,25.42,8389,0
+KIM_L.US,D,20220805,000000,25,25.3612,25,25.1,8812,0
+KIM_L.US,D,20220808,000000,25.1,25.1,25.0212,25.08,8271,0
+KIM_L.US,D,20220809,000000,25,25.128,24.74,24.74,70696,0
+KIM_L.US,D,20220810,000000,24.99,24.99,24.7865,24.85,4905,0
+KIM_L.US,D,20220811,000000,25.0633,25.0633,24.786,24.85,3113,0
+KIM_L.US,D,20220812,000000,24.825,24.9,24.76,24.77,13528,0
+KIM_L.US,D,20220815,000000,25.01,25.01,24.6901,24.72,5740,0
+KIM_L.US,D,20220816,000000,24.8,24.94,24.75,24.85,12079,0
+KIM_L.US,D,20220817,000000,24.5368,24.615,24.48,24.48,5227,0
+KIM_L.US,D,20220818,000000,24.5453,24.63,24.5278,24.63,2262,0
+KIM_L.US,D,20220819,000000,24.38,24.44,24.0901,24.35,8196,0
+KIM_L.US,D,20220822,000000,24.215,24.215,24.02,24.02,6615,0
+KIM_L.US,D,20220823,000000,24.3201,24.3201,23.3,23.79,24544,0
+KIM_L.US,D,20220824,000000,23.9,24.16,23.9,24.07,28810,0
+KIM_L.US,D,20220825,000000,23.95,24.2317,23.94,23.98,24316,0
+KIM_L.US,D,20220826,000000,24.031,24.0324,23.9663,24.0324,2880,0
+KIM_L.US,D,20220829,000000,23.7,23.9217,23.66,23.71,3059,0
+KIM_L.US,D,20220830,000000,23.86,23.86,23.7,23.815,7524,0
+KIM_L.US,D,20220831,000000,23.7,23.74,23.67,23.7,20004,0
+KIM_L.US,D,20220901,000000,23.55,23.8,23,23.2,111783,0
+KIM_L.US,D,20220902,000000,23.2,23.3758,23.1,23.17,16685,0
+KIM_L.US,D,20220906,000000,23.34,23.39,22.92,22.92,5302,0
+KIM_L.US,D,20220907,000000,23.07,23.3,23.02,23.09,6645,0
+KIM_L.US,D,20220908,000000,23.2956,23.2956,23.02,23.02,12486,0
+KIM_L.US,D,20220909,000000,23.1422,23.39,23.05,23.27,12972,0
+KIM_L.US,D,20220912,000000,23.24,23.73,23.18,23.26,9767,0
+KIM_L.US,D,20220913,000000,22.95,23.2,22.76,23.03,18849,0
+KIM_L.US,D,20220914,000000,22.91,23.11,22.91,23.015,2565,0
+KIM_L.US,D,20220915,000000,22.8805,23.11,22.86,23.06,6018,0
+KIM_L.US,D,20220916,000000,22.68,22.97,22.68,22.7,8291,0
+KIM_L.US,D,20220919,000000,22.73,22.87,22.69,22.69,41033,0
+KIM_L.US,D,20220920,000000,22.74,22.74,22.41,22.4821,12131,0
+KIM_L.US,D,20220921,000000,22.5,22.6,22.34,22.6,12489,0
+KIM_L.US,D,20220922,000000,22.3375,22.3375,22.09,22.3,7542,0
+KIM_L.US,D,20220923,000000,22.32,22.32,21.7587,21.91,17205,0
+KIM_L.US,D,20220926,000000,21.815,21.92,21.31,21.48,15433,0
+KIM_L.US,D,20220927,000000,21.52,21.68,21.45,21.65,10539,0
+KIM_L.US,D,20220928,000000,21.52,21.97,21.52,21.97,17306,0
+KIM_L.US,D,20220929,000000,21.9072,21.9072,21.5449,21.76,8576,0
+KIM_L.US,D,20220930,000000,21.59,21.59,21,21.08,37688,0
+KIM_L.US,D,20221003,000000,21.32,21.39,21.08,21.18,32304,0
+KIM_L.US,D,20221004,000000,21.355,21.38,21.2,21.2,6362,0
+KIM_L.US,D,20221005,000000,21.13,21.27,21.13,21.23,10991,0
+KIM_L.US,D,20221006,000000,21.15,21.15,20.95,21.02,18626,0
+KIM_L.US,D,20221007,000000,20.7057,20.97,20.64,20.93,8734,0
+KIM_L.US,D,20221010,000000,20.75,21.0693,20.51,20.65,7838,0
+KIM_L.US,D,20221011,000000,20.615,20.7,20.4347,20.54,7082,0
+KIM_L.US,D,20221012,000000,20.36,20.77,20.32,20.77,20149,0
+KIM_L.US,D,20221013,000000,20.39,20.78,20.33,20.78,10232,0
+KIM_L.US,D,20221014,000000,20.67,20.78,20.55,20.74,15398,0
+KIM_L.US,D,20221017,000000,21.01,21.0287,20.8414,20.93,6959,0
+KIM_L.US,D,20221018,000000,20.91,21.05,20.7905,21.0499,6088,0
+KIM_L.US,D,20221019,000000,20.81,20.8166,20.41,20.42,21676,0
+KIM_L.US,D,20221020,000000,20.35,20.3882,19.98,19.98,13268,0
+KIM_L.US,D,20221021,000000,19.9,19.9,19.37,19.38,33914,0
+KIM_L.US,D,20221024,000000,19.415,19.44,19.15,19.15,19059,0
+KIM_L.US,D,20221025,000000,19.32,19.5,19.08,19.36,97234,0
+KIM_L.US,D,20221026,000000,19.5,19.63,19.2,19.25,19970,0
+KIM_L.US,D,20221027,000000,19.26,19.34,19.1,19.1,22507,0
+KIM_L.US,D,20221028,000000,19.114,19.25,19,19.15,34107,0
+KIM_L.US,D,20221031,000000,19.01,19.22,18.82,19.19,50499,0
+KIM_L.US,D,20221101,000000,19.33,19.49,19.1,19.35,27777,0
+KIM_L.US,D,20221102,000000,19.355,19.57,19.3,19.33,28005,0
+KIM_L.US,D,20221103,000000,19.3,19.59,19.3,19.5,45718,0
+KIM_L.US,D,20221104,000000,19.535,19.6,19.4712,19.59,12068,0
+KIM_L.US,D,20221107,000000,19.69,19.69,19.53,19.57,14638,0
+KIM_L.US,D,20221108,000000,19.4432,19.8984,19.4432,19.864,5750,0
+KIM_L.US,D,20221109,000000,19.6676,20.02,19.42,19.48,40383,0
+KIM_L.US,D,20221110,000000,19.81,20.5299,19.81,20.38,23257,0
+KIM_L.US,D,20221111,000000,20.15,20.89,20.15,20.41,7914,0
+KIM_L.US,D,20221114,000000,20.39,20.7699,20.2184,20.2184,13571,0
+KIM_L.US,D,20221115,000000,20.34,20.8267,20.1701,20.47,12736,0
+KIM_L.US,D,20221116,000000,20.5,20.7699,20.5,20.62,17558,0
+KIM_L.US,D,20221117,000000,20.31,20.73,20.31,20.73,11708,0
+KIM_L.US,D,20221118,000000,20.7809,20.88,20.58,20.7,12308,0
+KIM_L.US,D,20221121,000000,20.8,20.94,20.5517,20.57,7941,0
+KIM_L.US,D,20221122,000000,20.6095,20.7,20.4297,20.55,12703,0
+KIM_L.US,D,20221123,000000,20.55,20.72,20.4503,20.72,7073,0
+KIM_L.US,D,20221125,000000,20.5361,20.75,20.46,20.71,6307,0
+KIM_L.US,D,20221128,000000,20.6241,20.77,20.56,20.62,31637,0
+KIM_L.US,D,20221129,000000,20.56,20.69,20.3537,20.49,13277,0
+KIM_L.US,D,20221130,000000,20.3345,20.91,20.3345,20.91,13422,0
+KIM_L.US,D,20221201,000000,20.93,21.3,20.9255,21.28,3585,0
+KIM_L.US,D,20221202,000000,21.08,21.42,21.02,21.42,9322,0
+KIM_L.US,D,20221205,000000,21.2647,21.42,21.18,21.39,17668,0
+KIM_L.US,D,20221206,000000,21.4,21.4599,21.11,21.2,12703,0
+KIM_L.US,D,20221207,000000,21.11,21.44,21.11,21.3701,12746,0
+KIM_L.US,D,20221208,000000,21.476,21.65,21.3114,21.5,9862,0
+KIM_L.US,D,20221209,000000,21.35,21.5688,21.285,21.48,12104,0
+KIM_L.US,D,20221212,000000,21.64,21.64,21.07,21.07,16573,0
+KIM_L.US,D,20221213,000000,21.3,21.31,21.05,21.18,23941,0
+KIM_L.US,D,20221214,000000,21.06,21.31,21.06,21.12,13999,0
+KIM_L.US,D,20221215,000000,21.065,21.2445,20.93,20.99,19139,0
+KIM_L.US,D,20221216,000000,20.72,21.01,20.72,20.96,17074,0
+KIM_L.US,D,20221219,000000,20.83,21.1,20.8,21,7765,0
+KIM_L.US,D,20221220,000000,20.81,20.9312,20.745,20.7954,6960,0
+KIM_L.US,D,20221221,000000,20.76,20.9963,20.76,20.9028,16201,0
+KIM_L.US,D,20221222,000000,20.7,20.9787,20.57,20.62,12297,0
+KIM_L.US,D,20221223,000000,20.63,20.78,20.3,20.38,18617,0
+KIM_L.US,D,20221227,000000,20.28,20.585,19.905,20.0374,26587,0
+KIM_L.US,D,20221228,000000,20.09,20.345,20.0811,20.22,62967,0
+KIM_L.US,D,20221229,000000,19.83,20.075,19.83,20.015,13005,0
+KIM_L.US,D,20221230,000000,19.94,19.94,19.7,19.82,15861,0
+KIM_L.US,D,20230103,000000,20.2948,20.3547,19.8759,20.26,20267,0
+KIM_L.US,D,20230104,000000,20.2733,20.72,20.2733,20.61,5955,0
+KIM_L.US,D,20230105,000000,20.75,21.05,20.51,20.895,8375,0
+KIM_L.US,D,20230106,000000,21.16,21.84,20.87,21.83,23941,0
+KIM_L.US,D,20230109,000000,21.9199,21.98,21.5416,21.96,12955,0
+KIM_L.US,D,20230110,000000,21.96,21.96,21.74,21.81,6294,0
+KIM_L.US,D,20230111,000000,21.776,22.05,21.776,22.05,3447,0
+KIM_L.US,D,20230112,000000,22.15,22.4,22.035,22.4,10106,0
+KIM_L.US,D,20230113,000000,22.2931,22.68,22.2931,22.59,11245,0
+KIM_L.US,D,20230117,000000,22.74,22.77,22.5101,22.685,13174,0
+KIM_L.US,D,20230118,000000,22.82,22.8499,22.6077,22.74,5691,0
+KIM_L.US,D,20230119,000000,22.59,22.77,22.5877,22.7,16645,0
+KIM_L.US,D,20230120,000000,22.7,22.81,22.65,22.7,28776,0
+KIM_L.US,D,20230123,000000,22.85,22.85,22.5514,22.7,18401,0
+KIM_L.US,D,20230124,000000,22.97,23.12,22.75,22.86,50663,0
+KIM_L.US,D,20230125,000000,23.0999,23.11,22.89,22.99,4768,0
+KIM_L.US,D,20230126,000000,23.0537,23.37,22.9364,23.37,9147,0
+KIM_L.US,D,20230127,000000,23.2438,23.44,23.13,23.2,11251,0
+KIM_L.US,D,20230130,000000,23.3959,23.4444,23.15,23.17,9055,0
+KIM_L.US,D,20230131,000000,23.2838,23.48,23.161,23.41,21592,0
+KIM_L.US,D,20230201,000000,23.34,23.46,23.25,23.28,9152,0
+KIM_L.US,D,20230202,000000,23.29,23.49,23.25,23.49,12085,0
+KIM_L.US,D,20230203,000000,23.23,23.23,22.64,22.64,7762,0
+KIM_L.US,D,20230206,000000,22.6454,22.6454,22.3832,22.429,9245,0
+KIM_L.US,D,20230207,000000,22.49,22.5371,22.25,22.41,7239,0
+KIM_L.US,D,20230208,000000,22.1501,22.47,22.1501,22.34,2221,0
+KIM_L.US,D,20230209,000000,22.1401,22.5568,22.1401,22.2735,3956,0
+KIM_L.US,D,20230210,000000,22.27,22.27,22.0301,22.15,4755,0
+KIM_L.US,D,20230213,000000,22.15,22.41,22.0205,22.41,4720,0
+KIM_L.US,D,20230214,000000,22.17,22.495,22.17,22.47,4814,0
+KIM_L.US,D,20230215,000000,22.44,22.47,22.4,22.43,8625,0
+KIM_L.US,D,20230216,000000,22.36,22.38,22.21,22.23,6099,0
+KIM_L.US,D,20230217,000000,22.0384,22.24,22.01,22.03,15355,0
+KIM_L.US,D,20230221,000000,21.79,21.85,21.25,21.255,37919,0
+KIM_L.US,D,20230222,000000,21.25,21.25,21.1,21.15,17749,0
+KIM_L.US,D,20230223,000000,21.16,21.8399,21.16,21.58,11250,0
+KIM_L.US,D,20230224,000000,21.4808,21.7599,21.2101,21.6,16602,0
+KIM_L.US,D,20230227,000000,21.5012,21.81,21.49,21.81,6545,0
+KIM_L.US,D,20230228,000000,21.81,21.87,21.49,21.87,23013,0
+KIM_L.US,D,20230301,000000,21.9,21.9,21.4,21.73,13309,0
+KIM_L.US,D,20230302,000000,21.49,21.59,21.28,21.45,29265,0
+KIM_L.US,D,20230303,000000,21.57,21.57,21.3588,21.48,5715,0
+KIM_L.US,D,20230306,000000,21.57,21.57,21.31,21.325,8564,0
+KIM_L.US,D,20230307,000000,21.4,21.4,20.94,20.94,15620,0
+KIM_L.US,D,20230308,000000,20.97,20.97,20.7,20.7,12785,0
+KIM_L.US,D,20230309,000000,20.7473,20.7473,20.1225,20.17,7630,0
+KIM_L.US,D,20230310,000000,19.84,20.1474,19.84,20.01,8439,0
+KIM_L.US,D,20230313,000000,19.82,20.0499,19.585,19.7,25675,0
+KIM_L.US,D,20230314,000000,20.02,20.6815,20.02,20.05,10773,0
+KIM_L.US,D,20230315,000000,20.03,20.06,19.55,19.94,17135,0
+KIM_L.US,D,20230316,000000,20.03,21.16,19.2751,20.95,14795,0
+KIM_L.US,D,20230317,000000,21.04,21.04,19.97,20.08,20209,0
+KIM_L.US,D,20230320,000000,19.46,20.1145,19.46,19.63,11757,0
+KIM_L.US,D,20230321,000000,19.73,20.13,19.73,19.9243,4709,0
+KIM_L.US,D,20230322,000000,19.84,20.3462,19.84,20.15,9764,0
+KIM_L.US,D,20230323,000000,20.51,20.51,19.88,19.88,15666,0
+KIM_L.US,D,20230324,000000,20,20.0257,19.77,19.77,8065,0
+KIM_L.US,D,20230327,000000,19.7,20.01,19.63,19.7,16012,0
+KIM_L.US,D,20230328,000000,19.83,19.9101,19.6,19.6,12405,0
+KIM_L.US,D,20230329,000000,19.82,20.15,19.68,19.8,18138,0
+KIM_L.US,D,20230330,000000,19.94,20.14,19.61,19.7,39318,0
+KIM_L.US,D,20230331,000000,19.57,19.9899,19.4,19.63,270521,0
+KIM_L.US,D,20230403,000000,19.81,20.6,19.81,20.51,27802,0
+KIM_L.US,D,20230404,000000,20.61,21.15,20.5,21.15,43229,0
+KIM_L.US,D,20230405,000000,21.18,22.17,21.02,22.1,27534,0
+KIM_L.US,D,20230406,000000,21.85,22.41,21.85,22.35,12923,0
+KIM_L.US,D,20230410,000000,22.39,22.39,22.195,22.37,8070,0
+KIM_L.US,D,20230411,000000,22.39,22.57,22.1,22.49,10172,0
+KIM_L.US,D,20230412,000000,22.64,22.64,22.36,22.36,6462,0
+KIM_L.US,D,20230413,000000,22.53,22.6276,22.26,22.4915,10474,0
+KIM_L.US,D,20230414,000000,22.5,22.5495,21.68,22.15,37085,0
+KIM_L.US,D,20230417,000000,22.37,22.37,22,22.15,17382,0
+KIM_L.US,D,20230418,000000,22.29,22.29,22.0103,22.15,15631,0
+KIM_L.US,D,20230419,000000,22.18,22.28,21.98,22.08,38492,0
+KIM_L.US,D,20230420,000000,22.1,22.24,21.99,22.03,37321,0
+KIM_L.US,D,20230421,000000,22.14,22.2,21.84,21.9,6875,0
+KIM_L.US,D,20230424,000000,21.925,22.01,21.8314,22.01,4291,0
+KIM_L.US,D,20230425,000000,21.8141,21.99,21.8,21.87,3738,0
+KIM_L.US,D,20230426,000000,21.98,22.15,21.67,22,10153,0
+KIM_L.US,D,20230427,000000,22.13,22.26,21.5637,22.26,13358,0
+KIM_L.US,D,20230428,000000,22.31,22.72,22.3,22.68,26414,0
+KIM_L.US,D,20230501,000000,22.6,22.66,22.16,22.19,16200,0
+KIM_L.US,D,20230502,000000,22.22,22.22,21.74,21.79,9107,0
+KIM_L.US,D,20230503,000000,21.99,22.3115,21.62,21.68,7686,0
+KIM_L.US,D,20230504,000000,21.64,21.7301,21.03,21.3613,22629,0
+KIM_L.US,D,20230505,000000,21.94,21.94,21.43,21.785,5093,0
+KIM_L.US,D,20230508,000000,22.2,22.22,21.92,21.96,5986,0
+KIM_L.US,D,20230509,000000,21.96,22.055,21.83,22.0324,10751,0
+KIM_L.US,D,20230510,000000,22.12,22.52,22.12,22.42,49995,0
+KIM_L.US,D,20230511,000000,22.315,22.49,22.26,22.45,33900,0
+KIM_L.US,D,20230512,000000,22.31,22.7,22.295,22.7,16879,0
+KIM_L.US,D,20230515,000000,22.66,22.9499,22.66,22.92,8153,0
+KIM_L.US,D,20230516,000000,22.92,23.03,22.52,22.52,63409,0
+KIM_L.US,D,20230517,000000,22.7,22.9,22.65,22.87,5385,0
+KIM_L.US,D,20230518,000000,22.73,22.73,22.629,22.63,27248,0
+KIM_L.US,D,20230519,000000,22.63,22.74,22.4,22.5,13496,0
+KIM_L.US,D,20230522,000000,22.6,22.6,22.35,22.36,21739,0
+KIM_L.US,D,20230523,000000,22.52,22.52,21.69,22.06,52418,0
+KIM_L.US,D,20230524,000000,21.79,22.05,21.74,21.81,17642,0
+KIM_L.US,D,20230525,000000,21.64,21.9201,21.53,21.59,26820,0
+KIM_L.US,D,20230526,000000,21.8663,22.19,21.7622,22.11,8605,0
+KIM_L.US,D,20230530,000000,22.34,22.41,22.0441,22.06,11088,0
+KIM_L.US,D,20230531,000000,22.185,22.66,21.8,22.6,43703,0
+KIM_L.US,D,20230601,000000,22.47,22.96,22.47,22.81,12099,0
+KIM_L.US,D,20230602,000000,22.89,23.35,22.89,23.25,19839,0
+KIM_L.US,D,20230605,000000,23.16,23.365,23.06,23.08,18181,0
+KIM_L.US,D,20230606,000000,23.13,23.3,23.13,23.17,11124,0
+KIM_L.US,D,20230607,000000,23.28,23.28,23.0101,23.03,12930,0
+KIM_L.US,D,20230608,000000,22.9501,23.18,22.9501,23.04,9231,0
+KIM_L.US,D,20230609,000000,23.04,23.29,23.04,23.07,8272,0
+KIM_L.US,D,20230612,000000,23.11,23.11,22.93,22.95,13352,0
+KIM_L.US,D,20230613,000000,22.98,23.2,22.9506,22.97,12086,0
+KIM_L.US,D,20230614,000000,23.14,23.15,22.75,22.98,35408,0
+KIM_L.US,D,20230615,000000,23.01,23.13,22.9237,22.99,12909,0
+KIM_L.US,D,20230616,000000,22.99,23.1,22.99,22.99,9227,0
+KIM_L.US,D,20230620,000000,22.98,23.08,22.9,22.98,9086,0
+KIM_L.US,D,20230621,000000,23.05,23.18,22.8,23,14040,0
+KIM_L.US,D,20230622,000000,22.98,23.01,22.93,22.98,10728,0
+KIM_L.US,D,20230623,000000,22.98,23.07,22.71,22.98,8779,0
+KIM_L.US,D,20230626,000000,23.055,23.18,23.055,23.07,2977,0
+KIM_L.US,D,20230627,000000,23.07,23.24,23.07,23.16,16875,0
+KIM_L.US,D,20230628,000000,23.325,23.325,23.11,23.15,20831,0
+KIM_L.US,D,20230629,000000,23.16,23.4,23.13,23.36,54927,0
+KIM_L.US,D,20230630,000000,22.99,23.66,22.99,23.5,155437,0
+KIM_L.US,D,20230703,000000,23.45,23.48,23.3301,23.45,12187,0
+KIM_L.US,D,20230705,000000,23.4,23.4,23.1601,23.18,40670,0
+KIM_L.US,D,20230706,000000,22.96,22.99,22.63,22.63,15182,0
+KIM_L.US,D,20230707,000000,22.59,22.95,22.59,22.71,15525,0
+KIM_L.US,D,20230710,000000,22.92,23.0094,22.79,22.83,9552,0
+KIM_L.US,D,20230711,000000,22.895,22.9501,22.82,22.86,31230,0
+KIM_L.US,D,20230712,000000,22.93,23.05,22.88,22.89,24018,0
+KIM_L.US,D,20230713,000000,23.09,23.13,22.99,23.08,15183,0
+KIM_L.US,D,20230714,000000,23.14,23.14,22.81,22.86,8557,0
+KIM_L.US,D,20230717,000000,23.1,23.1,22.83,22.83,6943,0
+KIM_L.US,D,20230718,000000,22.84,22.99,22.8,22.8312,13897,0
+KIM_L.US,D,20230719,000000,23.01,23.11,22.84,23.04,5221,0
+KIM_L.US,D,20230720,000000,22.9,23.03,22.8774,22.93,18578,0
+KIM_L.US,D,20230721,000000,22.94,23.07,22.91,22.98,8973,0
+KIM_L.US,D,20230724,000000,22.998,23.05,22.95,23.02,2872,0
+KIM_L.US,D,20230725,000000,22.98,23.26,22.98,23.12,14573,0
+KIM_L.US,D,20230726,000000,23.34,23.34,23.16,23.17,8399,0
+KIM_L.US,D,20230727,000000,23.39,23.39,22.92,22.92,16385,0
+KIM_L.US,D,20230728,000000,22.92,23.1399,22.92,22.92,5659,0
+KIM_L.US,D,20230731,000000,23.053,23.32,22.9893,23.03,7049,0
+KIM_L.US,D,20230801,000000,22.89,22.96,22.77,22.83,21945,0
+KIM_L.US,D,20230802,000000,22.59,22.63,22.39,22.52,16585,0
+KIM_L.US,D,20230803,000000,22.31,22.4,22.19,22.35,9702,0
+KIM_L.US,D,20230804,000000,22.46,22.76,22.46,22.56,20557,0
+KIM_L.US,D,20230807,000000,22.68,22.68,22.52,22.54,17575,0
+KIM_L.US,D,20230808,000000,22.43,22.62,22.38,22.44,9593,0
+KIM_L.US,D,20230809,000000,22.45,22.58,22.2337,22.36,11263,0
+KIM_L.US,D,20230810,000000,22.4,22.55,22.32,22.35,10357,0
+KIM_L.US,D,20230811,000000,22.29,22.5,22.19,22.23,6076,0
+KIM_L.US,D,20230814,000000,22.25,22.25,22.1315,22.18,8040,0
+KIM_L.US,D,20230815,000000,22.22,22.22,22.03,22.08,4218,0
+KIM_L.US,D,20230816,000000,21.93,22.0725,21.7,21.7,9591,0
+KIM_L.US,D,20230817,000000,21.81,21.81,21.45,21.5,10780,0
+KIM_L.US,D,20230818,000000,21.56,21.6548,21.28,21.28,14764,0
+KIM_L.US,D,20230821,000000,21.14,21.24,21.03,21.03,13410,0
+KIM_L.US,D,20230822,000000,21,21,20.7801,20.79,5123,0
+KIM_L.US,D,20230823,000000,20.9,21.15,20.8252,21.15,27128,0
+KIM_L.US,D,20230824,000000,21.02,21.15,21.02,21.15,2887,0
+KIM_L.US,D,20230825,000000,21.21,21.21,20.8101,21.05,3947,0
+KIM_L.US,D,20230828,000000,20.9,21.26,20.9,21.03,5581,0
+KIM_L.US,D,20230829,000000,21.19,21.35,21.0925,21.21,2570,0
+KIM_L.US,D,20230830,000000,21.37,21.55,21.32,21.32,9890,0
+KIM_L.US,D,20230831,000000,21.49,22.06,21.48,22,26365,0
+KIM_L.US,D,20230901,000000,21.9,21.9,21.625,21.83,5369,0
+KIM_L.US,D,20230905,000000,21.83,21.83,21.63,21.63,7596,0
+KIM_L.US,D,20230906,000000,21.76,21.76,21.58,21.67,12433,0
+KIM_L.US,D,20230907,000000,21.8484,21.8484,21.51,21.51,4893,0
+KIM_L.US,D,20230908,000000,21.64,21.82,21.43,21.43,9045,0
+KIM_L.US,D,20230911,000000,21.675,21.675,21.43,21.44,9990,0
+KIM_L.US,D,20230912,000000,21.595,21.595,21.37,21.37,3603,0
+KIM_L.US,D,20230913,000000,21.47,21.63,21.36,21.6,8546,0
+KIM_L.US,D,20230914,000000,21.8,21.9,21.355,21.88,14638,0
+KIM_L.US,D,20230915,000000,21.85,21.87,21.6101,21.84,6229,0
+KIM_L.US,D,20230918,000000,21.61,22.0099,21.61,21.73,6812,0
+KIM_L.US,D,20230919,000000,21.84,21.9681,21.81,21.81,7681,0
+KIM_L.US,D,20230920,000000,21.96,22.06,21.7581,21.8,7993,0
+KIM_L.US,D,20230921,000000,21.52,21.59,21.29,21.29,10548,0
+KIM_L.US,D,20230922,000000,21.465,21.63,21.33,21.43,8808,0
+KIM_L.US,D,20230925,000000,21.2,21.63,21.2,21.32,12194,0
+KIM_L.US,D,20230926,000000,21.28,21.3,21.05,21.05,9747,0
+KIM_L.US,D,20230927,000000,21.0006,21.3,20.86,20.95,18947,0
+KIM_L.US,D,20230928,000000,21,21.05,20.7656,20.93,5485,0
+KIM_L.US,D,20230929,000000,20.86,21.28,20.8,21.17,29533,0
+KIM_L.US,D,20231002,000000,20.95,20.96,20.38,20.59,9689,0
+KIM_L.US,D,20231003,000000,20.48,20.53,19.15,19.95,21292,0
+KIM_L.US,D,20231004,000000,20,20.18,19.91,19.96,20289,0
+KIM_L.US,D,20231005,000000,19.92,20.06,19.89,19.94,9167,0
+KIM_L.US,D,20231006,000000,19.81,19.9503,19.6,19.78,6995,0
+KIM_L.US,D,20231009,000000,19.875,20.0578,19.74,20.03,67638,0
+KIM_L.US,D,20231010,000000,19.8271,20.1881,19.8271,20.11,16633,0
+KIM_L.US,D,20231011,000000,20.31,20.31,20.07,20.115,8462,0
+KIM_L.US,D,20231012,000000,20.22,20.2684,19.58,19.58,12493,0
+KIM_L.US,D,20231013,000000,19.79,19.85,19.65,19.65,17346,0
+KIM_L.US,D,20231016,000000,19.73,19.73,19.5,19.5,5138,0
+KIM_L.US,D,20231017,000000,19.28,19.77,19.215,19.215,14314,0
+KIM_L.US,D,20231018,000000,19.09,19.29,19.09,19.22,14968,0
+KIM_L.US,D,20231019,000000,19.12,19.3,19.12,19.2,6478,0
+KIM_L.US,D,20231020,000000,19.24,19.68,19.0666,19.51,47384,0
+KIM_L.US,D,20231023,000000,19.21,19.6352,19.21,19.4585,12211,0
+KIM_L.US,D,20231024,000000,19.45,19.6823,19.43,19.46,18360,0
+KIM_L.US,D,20231025,000000,19.51,19.525,19.32,19.3672,10523,0
+KIM_L.US,D,20231026,000000,19.37,19.54,19.26,19.26,15075,0
+KIM_L.US,D,20231027,000000,19.21,19.2503,19,19,11784,0
+KIM_L.US,D,20231030,000000,19.0715,19.0715,18.81,18.89,65853,0
+KIM_L.US,D,20231031,000000,18.84,19.25,18.83,19.2,17468,0
+KIM_L.US,D,20231101,000000,19.34,19.64,19.34,19.575,16341,0
+KIM_L.US,D,20231102,000000,20.2841,20.49,20.0301,20.44,6331,0
+KIM_L.US,D,20231103,000000,20.95,20.98,20.5615,20.95,7528,0
+KIM_L.US,D,20231106,000000,20.9772,21.08,20.86,21.04,4870,0
+KIM_L.US,D,20231107,000000,20.73,20.935,20.73,20.78,3152,0
+KIM_L.US,D,20231108,000000,20.78,20.94,20.66,20.84,11051,0
+KIM_L.US,D,20231109,000000,20.8,20.9152,20.29,20.5469,2280,0
+KIM_L.US,D,20231110,000000,20.6,20.7624,20.5468,20.6601,2382,0
+KIM_L.US,D,20231113,000000,20.8,21.0692,20.6917,20.98,8173,0
+KIM_L.US,D,20231114,000000,21.55,21.55,21.363,21.47,5290,0
+KIM_L.US,D,20231115,000000,21.67,21.67,21.46,21.63,13664,0
+KIM_L.US,D,20231116,000000,21.59,21.59,21.5,21.5694,10178,0
+KIM_L.US,D,20231117,000000,21.68,21.79,21.67,21.72,3213,0
+KIM_L.US,D,20231120,000000,21.6992,21.7099,21.559,21.6,7855,0
+KIM_L.US,D,20231121,000000,21.5447,21.611,21.52,21.52,20571,0
+KIM_L.US,D,20231122,000000,21.4378,21.5594,21.27,21.35,28846,0
+KIM_L.US,D,20231124,000000,21.37,21.43,21.3,21.35,3534,0
+KIM_L.US,D,20231127,000000,21.3927,21.5199,21.27,21.385,7692,0
+KIM_L.US,D,20231128,000000,21.5,21.55,21.45,21.45,13996,0
+KIM_L.US,D,20231129,000000,21.72,21.72,21.5601,21.61,5537,0
+KIM_L.US,D,20231130,000000,21.645,22.94,21.645,22.52,87858,0
+KIM_L.US,D,20231201,000000,22.39,22.72,22.2758,22.66,14511,0
+KIM_L.US,D,20231204,000000,22.22,22.7079,22.22,22.49,33433,0
+KIM_L.US,D,20231205,000000,22.52,22.74,22.52,22.6169,29491,0
+KIM_L.US,D,20231206,000000,22.69,22.9199,22.69,22.83,41500,0
+KIM_L.US,D,20231207,000000,22.772,23.0949,22.772,22.93,6322,0
+KIM_L.US,D,20231208,000000,22.91,22.98,22.7248,22.94,33459,0
+KIM_L.US,D,20231211,000000,22.94,22.99,22.65,22.92,89778,0
+KIM_L.US,D,20231212,000000,22.91,23.16,22.85,23.05,25338,0
+KIM_L.US,D,20231213,000000,23.1204,23.5,23.0896,23.38,38202,0
+KIM_L.US,D,20231214,000000,23.58,23.83,23.55,23.56,56598,0
+KIM_L.US,D,20231215,000000,23.6,23.7672,23.46,23.49,64347,0
+KIM_L.US,D,20231218,000000,23.45,23.599,23.27,23.27,57480,0
+KIM_L.US,D,20231219,000000,23.36,23.51,23.36,23.46,24773,0
+KIM_L.US,D,20231220,000000,23.36,23.6693,23.36,23.52,45782,0
+KIM_L.US,D,20231221,000000,23.59,23.7299,23.59,23.67,11226,0
+KIM_L.US,D,20231222,000000,23.7888,23.83,23.67,23.7,10352,0
+KIM_L.US,D,20231226,000000,23.63,23.83,23.63,23.71,7920,0
+KIM_L.US,D,20231227,000000,23.9,23.95,23.645,23.87,10033,0
+KIM_L.US,D,20231228,000000,23.9899,23.9899,23.82,23.86,5796,0
+KIM_L.US,D,20231229,000000,23.45,23.57,23.36,23.4,12291,0
+KIM_L.US,D,20240102,000000,23.3,23.41,23.07,23.22,9871,0
+KIM_L.US,D,20240103,000000,23.4,23.49,23,23.31,10645,0
+KIM_L.US,D,20240104,000000,23.08,23.28,23.08,23.245,5625,0
+KIM_L.US,D,20240105,000000,23.086,23.24,23.086,23.1,12012,0
+KIM_L.US,D,20240108,000000,23.1302,23.31,23.124,23.19,9708,0
+KIM_L.US,D,20240109,000000,23.2693,23.37,23.2234,23.24,7612,0
+KIM_L.US,D,20240110,000000,23.35,23.43,23.2601,23.2601,6017,0
+KIM_L.US,D,20240111,000000,23.37,23.41,23.16,23.36,4546,0
+KIM_L.US,D,20240112,000000,23.49,23.49,23.25,23.31,12298,0
+KIM_L.US,D,20240116,000000,23.38,23.4319,23.0826,23.0826,5752,0
+KIM_L.US,D,20240117,000000,23.08,23.0829,22.92,23,3175,0
+KIM_L.US,D,20240118,000000,23.09,23.09,22.88,22.88,7494,0
+KIM_L.US,D,20240119,000000,22.87,23.05,22.84,23.05,13808,0
+KIM_L.US,D,20240122,000000,23.3,23.3,23.0717,23.14,16981,0
+KIM_L.US,D,20240123,000000,23.26,23.26,23.05,23.1,7015,0
+KIM_L.US,D,20240124,000000,23.14,23.3499,23.0203,23.09,4948,0
+KIM_L.US,D,20240125,000000,23.29,23.42,23.1001,23.35,11174,0
+KIM_L.US,D,20240126,000000,23.35,23.35,23.11,23.22,20949,0
+KIM_L.US,D,20240129,000000,23.22,23.46,23.22,23.46,10071,0
+KIM_L.US,D,20240130,000000,23.5,23.59,23.2001,23.51,10360,0
+KIM_L.US,D,20240131,000000,23.6,23.6,23.25,23.25,8961,0
+KIM_L.US,D,20240201,000000,23.28,23.63,23.27,23.6,13181,0
+KIM_L.US,D,20240202,000000,23.56,23.6,23.296,23.465,5750,0
+KIM_L.US,D,20240205,000000,23.42,23.53,23.1,23.2528,6141,0
+KIM_L.US,D,20240206,000000,23.27,23.3235,23.15,23.3,6267,0
+KIM_L.US,D,20240207,000000,23.42,23.43,23.1701,23.28,17234,0
+KIM_L.US,D,20240208,000000,23.37,23.4174,23.18,23.26,10613,0
+KIM_L.US,D,20240209,000000,23.27,23.365,23.1964,23.36,12817,0
+KIM_L.US,D,20240212,000000,23.48,23.6,23.4,23.505,27919,0
+KIM_L.US,D,20240213,000000,23.37,23.37,23.1,23.1,4417,0
+KIM_L.US,D,20240214,000000,23.15,23.31,23.12,23.12,6439,0
+KIM_L.US,D,20240215,000000,23.22,23.35,23.13,23.35,2580,0
+KIM_L.US,D,20240216,000000,23.35,23.36,23.2,23.22,6812,0
+KIM_L.US,D,20240220,000000,23.29,23.29,23.12,23.23,9612,0
+KIM_L.US,D,20240221,000000,23.15,23.3197,23.15,23.18,3239,0
+KIM_L.US,D,20240222,000000,23.35,23.35,23.1301,23.21,5516,0
+KIM_L.US,D,20240223,000000,23.29,23.64,23.29,23.6,12151,0
+KIM_L.US,D,20240226,000000,23.63,23.63,23.39,23.5351,2285,0
+KIM_L.US,D,20240227,000000,23.54,23.54,23.37,23.37,8146,0
+KIM_L.US,D,20240228,000000,23.5,23.5,23.36,23.39,3068,0
+KIM_L.US,D,20240229,000000,23.42,23.485,23.23,23.23,40025,0
+KIM_L.US,D,20240301,000000,23.331,23.3447,23.15,23.25,6445,0
+KIM_L.US,D,20240304,000000,23.27,23.3513,23.1301,23.3,7155,0
+KIM_L.US,D,20240305,000000,23.39,23.42,23.28,23.41,2720,0
+KIM_L.US,D,20240306,000000,23.53,23.65,23.46,23.64,4960,0
+KIM_L.US,D,20240307,000000,23.73,23.78,23.54,23.705,4336,0
+KIM_L.US,D,20240308,000000,23.71,23.9386,23.71,23.89,5028,0
+KIM_L.US,D,20240311,000000,23.89,23.9161,23.76,23.9161,5384,0
+KIM_L.US,D,20240312,000000,23.92,23.92,23.7,23.83,7363,0
+KIM_L.US,D,20240313,000000,23.74,23.89,23.74,23.89,6678,0
+KIM_L.US,D,20240314,000000,23.89,23.89,23.69,23.85,9451,0
+KIM_L.US,D,20240315,000000,23.85,23.85,23.6101,23.66,3689,0
+KIM_L.US,D,20240318,000000,23.78,23.8342,23.705,23.74,3140,0
+KIM_L.US,D,20240319,000000,23.81,23.82,23.55,23.63,30326,0
+KIM_L.US,D,20240320,000000,23.8,23.8,23.71,23.71,4978,0
+KIM_L.US,D,20240321,000000,23.79,23.93,23.68,23.68,10931,0
+KIM_L.US,D,20240322,000000,23.845,23.845,23.6513,23.78,9450,0
+KIM_L.US,D,20240325,000000,23.81,23.81,23.46,23.54,4220,0
+KIM_L.US,D,20240326,000000,23.74,23.74,23.25,23.31,17846,0
+KIM_L.US,D,20240327,000000,23.49,23.49,23.34,23.34,5333,0
+KIM_L.US,D,20240328,000000,23.26,23.34,22.88,22.88,25604,0
+KIM_L.US,D,20240401,000000,23.19,23.19,22.75,22.78,25343,0
+KIM_L.US,D,20240402,000000,22.65,22.94,22.61,22.67,7959,0
+KIM_L.US,D,20240403,000000,22.61,22.64,22.4,22.4,35312,0
+KIM_L.US,D,20240404,000000,22.51,22.63,22.4,22.63,27419,0
+KIM_L.US,D,20240405,000000,22.68,22.68,22.4,22.45,5528,0
+KIM_L.US,D,20240408,000000,22.49,22.5,22.2504,22.44,7160,0
+KIM_L.US,D,20240409,000000,22.51,22.51,22.28,22.35,5702,0
+KIM_L.US,D,20240410,000000,22.2,22.2,21.85,21.99,14573,0
+KIM_L.US,D,20240411,000000,22.06,22.06,21.58,21.91,9002,0
+KIM_L.US,D,20240412,000000,21.76,21.77,21.6,21.77,4413,0
+KIM_L.US,D,20240415,000000,21.79,21.79,20.99,21.1,14509,0
+KIM_L.US,D,20240416,000000,20.85,21.01,20.79,20.91,45492,0
+KIM_L.US,D,20240417,000000,21.05,21.32,21.03,21.24,38558,0
+KIM_L.US,D,20240418,000000,21.19,21.27,21.07,21.12,24386,0
+KIM_L.US,D,20240419,000000,21.27,21.43,21.12,21.43,19075,0
+KIM_L.US,D,20240422,000000,21.43,21.78,21.43,21.78,5290,0
+KIM_L.US,D,20240423,000000,21.78,22.04,21.76,21.97,20322,0
+KIM_L.US,D,20240424,000000,21.94,22.055,21.82,22.02,6906,0
+KIM_L.US,D,20240425,000000,21.55,21.8495,21.45,21.8,11519,0
+KIM_L.US,D,20240426,000000,21.9,21.94,21.78,21.82,12638,0
+KIM_L.US,D,20240429,000000,21.87,21.93,21.83,21.93,2783,0
+KIM_L.US,D,20240430,000000,21.88,21.8959,21.59,21.67,10353,0
+KIM_L.US,D,20240501,000000,21.74,21.8391,21.41,21.83,11778,0
+KIM_L.US,D,20240502,000000,21.9099,21.9099,21.67,21.85,10611,0
+KIM_L.US,D,20240503,000000,21.95,22,21.7701,21.94,8478,0
+KIM_L.US,D,20240506,000000,21.94,22.2086,21.93,22.19,15105,0
+KIM_L.US,D,20240507,000000,22.23,22.25,22.01,22.11,12379,0
+KIM_L.US,D,20240508,000000,21.87,22.11,21.7,21.88,9059,0
+KIM_L.US,D,20240509,000000,21.8,21.88,21.73,21.88,4536,0
+KIM_L.US,D,20240510,000000,21.72,21.82,21.668,21.82,6526,0
+KIM_L.US,D,20240513,000000,21.78,21.87,21.7,21.8,10008,0
+KIM_L.US,D,20240514,000000,21.89,21.89,21.6,21.79,5160,0
+KIM_L.US,D,20240515,000000,21.88,21.93,21.7,21.9,11838,0
+KIM_L.US,D,20240516,000000,21.85,21.92,21.65,21.8,12855,0
+KIM_L.US,D,20240517,000000,21.68,21.85,21.57,21.7,12157,0
+KIM_L.US,D,20240520,000000,21.69,21.8384,21.63,21.77,3392,0
+KIM_L.US,D,20240521,000000,21.573,21.8399,21.49,21.58,7525,0
+KIM_L.US,D,20240522,000000,21.4801,21.5699,21.37,21.46,7236,0
+KIM_L.US,D,20240523,000000,21.4825,21.4825,21.08,21.23,15890,0
+KIM_L.US,D,20240524,000000,21.24,21.36,21.16,21.36,4599,0
+KIM_L.US,D,20240528,000000,21.25,21.448,21.04,21.19,6987,0
+KIM_L.US,D,20240529,000000,20.99,21.02,20.9,20.98,11797,0
+KIM_L.US,D,20240530,000000,21.09,21.13,20.97,21.13,4467,0
+KIM_L.US,D,20240531,000000,21.2,21.3,20.9444,21.2,11906,0
+KIM_L.US,D,20240603,000000,21.38,21.395,21.29,21.38,9909,0
+KIM_L.US,D,20240604,000000,21.4,21.5,21.19,21.21,28923,0
+KIM_L.US,D,20240605,000000,21.23,21.23,21,21,24020,0
+KIM_L.US,D,20240606,000000,21.1894,21.1894,20.91,20.92,17752,0
+KIM_L.US,D,20240607,000000,20.8,20.83,20.64,20.64,26661,0
+KIM_L.US,D,20240610,000000,20.6,20.68,20.28,20.39,19028,0
+KIM_L.US,D,20240611,000000,20.39,20.42,20.11,20.42,28219,0
+KIM_L.US,D,20240612,000000,20.62,20.78,20.55,20.67,58833,0
+KIM_L.US,D,20240613,000000,20.81,20.9599,20.6203,20.74,27155,0
+KIM_L.US,D,20240614,000000,20.73,20.73,20.43,20.49,17590,0
+KIM_L.US,D,20240617,000000,20.44,20.52,20.27,20.42,23706,0
+KIM_L.US,D,20240618,000000,20.42,20.7,20.42,20.67,47735,0
+KIM_L.US,D,20240620,000000,20.64,20.73,20.5156,20.53,18640,0
+KIM_L.US,D,20240621,000000,20.56,20.654,20.43,20.44,16872,0
+KIM_L.US,D,20240624,000000,20.45,20.52,20.39,20.46,13486,0
+KIM_L.US,D,20240625,000000,20.49,20.49,20.28,20.33,29455,0
+KIM_L.US,D,20240626,000000,20.25,20.42,20.22,20.26,36682,0
+KIM_L.US,D,20240627,000000,20.34,20.415,20.22,20.28,76350,0
+KIM_L.US,D,20240628,000000,20.3,20.45,20.11,20.45,199903,0
+KIM_L.US,D,20240701,000000,20.12,20.36,20.04,20.36,58733,0
+KIM_L.US,D,20240702,000000,20.37,20.55,20.37,20.52,18116,0
+KIM_L.US,D,20240703,000000,20.6,20.75,20.4506,20.74,14589,0
+KIM_L.US,D,20240705,000000,20.77,20.8275,20.65,20.78,8483,0
+KIM_L.US,D,20240708,000000,20.81,20.81,20.69,20.75,11951,0
+KIM_L.US,D,20240709,000000,20.74,20.74,20.53,20.58,10831,0
+KIM_L.US,D,20240710,000000,20.62,20.72,20.5,20.63,29272,0
+KIM_L.US,D,20240711,000000,20.74,20.92,20.65,20.9,136258,0
+KIM_L.US,D,20240712,000000,20.9,21.13,20.85,21.02,22395,0
+KIM_L.US,D,20240715,000000,21.02,21.04,20.8,20.99,19973,0
+KIM_L.US,D,20240716,000000,21.02,21.07,20.9301,21.02,6677,0
+KIM_L.US,D,20240717,000000,20.95,21.03,20.91,20.96,10867,0
+KIM_L.US,D,20240718,000000,20.91,21.13,20.9,21.13,49206,0
+KIM_L.US,D,20240719,000000,21.1,21.78,20.93,21.78,142553,0
+KIM_L.US,D,20240722,000000,21.78,21.936,21.705,21.82,10263,0
+KIM_L.US,D,20240723,000000,21.91,21.91,21.47,21.7,14678,0
+KIM_L.US,D,20240724,000000,21.68,21.68,21.23,21.43,7297,0
+KIM_L.US,D,20240725,000000,21.47,21.6392,21.36,21.48,8415,0
+KIM_L.US,D,20240726,000000,21.62,21.7,21.52,21.7,4001,0
+KIM_L.US,D,20240729,000000,21.71,21.78,21.41,21.58,8908,0
+KIM_L.US,D,20240730,000000,21.58,21.58,21.27,21.58,13430,0
+KIM_L.US,D,20240731,000000,21.64,21.74,21.42,21.57,12710,0
+KIM_L.US,D,20240801,000000,21.57,21.73,21.55,21.72,16402,0
+KIM_L.US,D,20240802,000000,21.7,21.9,21.52,21.9,9936,0
+KIM_L.US,D,20240805,000000,21.38,21.47,21.18,21.39,25047,0
+KIM_L.US,D,20240806,000000,21.4,21.7,21.3675,21.7,19392,0
+KIM_L.US,D,20240807,000000,21.7,21.87,21.68,21.87,11459,0
+KIM_L.US,D,20240808,000000,21.8,21.89,21.65,21.89,6488,0
+KIM_L.US,D,20240809,000000,21.89,21.89,21.73,21.77,7017,0
+KIM_L.US,D,20240812,000000,21.88,21.88,21.68,21.76,23852,0
+KIM_L.US,D,20240813,000000,21.84,21.94,21.75,21.94,8609,0
+KIM_L.US,D,20240814,000000,21.96,22.17,21.96,22.17,8248,0
+KIM_L.US,D,20240815,000000,22.16,22.16,21.92,22.05,16158,0
+KIM_L.US,D,20240816,000000,22.06,22.1999,22,22.18,7717,0
+KIM_L.US,D,20240819,000000,22.17,22.31,22.17,22.31,8242,0
+KIM_L.US,D,20240820,000000,22.29,22.32,22.25,22.32,10741,0
+KIM_L.US,D,20240821,000000,22.21,22.48,22.21,22.48,9409,0
+KIM_L.US,D,20240822,000000,22.48,22.48,22.3,22.45,13524,0
+KIM_L.US,D,20240823,000000,22.45,22.535,22.355,22.5,6300,0
+KIM_L.US,D,20240826,000000,22.4,22.56,22.38,22.46,6445,0
+KIM_L.US,D,20240827,000000,22.46,22.46,22.3501,22.43,4061,0
+KIM_L.US,D,20240828,000000,22.42,22.49,22.32,22.32,9091,0
+KIM_L.US,D,20240829,000000,22.39,22.3966,22.36,22.37,5868,0
+KIM_L.US,D,20240830,000000,22.41,22.41,22.22,22.31,6736,0
+KIM_L.US,D,20240903,000000,22.36,22.375,22.1261,22.26,17824,0
+KIM_L.US,D,20240904,000000,22.27,22.38,22.1511,22.37,46570,0
+KIM_L.US,D,20240905,000000,22.37,22.57,22.37,22.57,10834,0
+KIM_L.US,D,20240906,000000,22.61,22.68,22.29,22.32,38808,0
+KIM_L.US,D,20240909,000000,22.42,22.52,22.36,22.5,75158,0
+KIM_L.US,D,20240910,000000,22.56,22.72,22.5,22.72,13051,0
+KIM_L.US,D,20240911,000000,22.75,22.89,22.68,22.89,34972,0
+KIM_L.US,D,20240912,000000,22.8,23.04,22.8,23.04,15669,0
+KIM_L.US,D,20240913,000000,23.04,23.31,23.04,23.31,12998,0
+KIM_L.US,D,20240916,000000,23.36,23.58,23.3,23.58,13228,0
+KIM_L.US,D,20240917,000000,23.62,23.7,23.57,23.7,13142,0
+KIM_L.US,D,20240918,000000,23.68,23.68,23.64,23.66,4792,0
+KIM_L.US,D,20240919,000000,23.82,23.9,23.5944,23.86,11949,0
+KIM_L.US,D,20240920,000000,23.89,23.89,23.67,23.75,14628,0
+KIM_L.US,D,20240923,000000,23.85,23.88,23.7116,23.88,16593,0
+KIM_L.US,D,20240924,000000,23.87,23.98,23.7488,23.98,15962,0
+KIM_L.US,D,20240925,000000,23.99,24.0029,23.828,23.99,8464,0
+KIM_L.US,D,20240926,000000,24.09,24.1,24.03,24.03,9785,0
+KIM_L.US,D,20240927,000000,24.12,24.18,23.925,24.11,8364,0
+KIM_L.US,D,20240930,000000,24.1,24.18,23.98,24.02,17256,0
+KIM_L.US,D,20241001,000000,23.82,23.85,23.46,23.56,15189,0
+KIM_L.US,D,20241002,000000,23.72,23.72,23.52,23.6,10762,0
+KIM_L.US,D,20241003,000000,23.62,23.63,23.38,23.59,9340,0
+KIM_L.US,D,20241004,000000,23.49,23.52,23.3201,23.5,17227,0
+KIM_L.US,D,20241007,000000,23.43,23.43,23.19,23.29,5654,0
+KIM_L.US,D,20241008,000000,23.39,23.52,23.31,23.49,10129,0
+KIM_L.US,D,20241009,000000,23.49,23.6036,23.46,23.545,18859,0
+KIM_L.US,D,20241010,000000,23.48,23.5895,23.48,23.56,3941,0
+KIM_L.US,D,20241011,000000,23.37,23.5,23.1269,23.3,24312,0
+KIM_L.US,D,20241014,000000,23.17,23.34,23.16,23.34,8213,0
+KIM_L.US,D,20241015,000000,23.45,23.5799,23.23,23.57,18459,0
+KIM_L.US,D,20241016,000000,23.57,23.68,23.5301,23.68,4825,0
+KIM_L.US,D,20241017,000000,23.65,23.65,23.26,23.58,8978,0
+KIM_L.US,D,20241018,000000,23.57,23.6199,23.22,23.22,30732,0
+KIM_L.US,D,20241021,000000,23.15,23.185,22.7,22.78,18718,0
+KIM_L.US,D,20241022,000000,22.9,22.9,22.59,22.84,21997,0
+KIM_L.US,D,20241023,000000,22.77,22.77,22.52,22.71,47613,0
+KIM_L.US,D,20241024,000000,22.75,22.845,22.67,22.845,23734,0
+KIM_L.US,D,20241025,000000,22.9,22.9686,22.68,22.68,16663,0
+KIM_L.US,D,20241028,000000,22.93,22.98,22.69,22.82,11429,0
+KIM_L.US,D,20241029,000000,22.82,22.82,22.65,22.77,14006,0
+KIM_L.US,D,20241030,000000,22.85,23,22.73,22.73,8160,0
+KIM_L.US,D,20241031,000000,22.75,22.9195,22.687269,22.83,14419,0
+KIM_L.US,D,20241101,000000,22.78,22.9391,22.52,22.56,8453,0
+KIM_L.US,D,20241104,000000,22.9113,22.9299,22.68,22.8001,4347,0
+KIM_L.US,D,20241105,000000,22.7,23.05,22.7,23.05,5489,0
+KIM_L.US,D,20241106,000000,22.8,22.945,22.5201,22.88,9495,0
+KIM_L.US,D,20241107,000000,22.87,23.1,22.87,23.1,6106,0
+KIM_L.US,D,20241108,000000,23.1953,23.39,23.1953,23.38,7466,0
+KIM_L.US,D,20241111,000000,23.47,23.48,23,23.05,17638,0
+KIM_L.US,D,20241112,000000,23.042159,23.075,22.73,22.73,14126,0
+KIM_L.US,D,20241113,000000,22.865,22.8694,22.62,22.62,14726,0
+KIM_L.US,D,20241114,000000,22.89,22.92,22.54,22.54,4865,0
+KIM_L.US,D,20241115,000000,22.45,22.6,22.35,22.48,6317,0
+KIM_L.US,D,20241118,000000,22.4675,22.65,22.4,22.4,11764,0
+KIM_L.US,D,20241119,000000,22.38,22.47,22.1619,22.2199,9385,0
+KIM_L.US,D,20241120,000000,22.13,22.2,21.93,21.96,13810,0
+KIM_L.US,D,20241121,000000,22.2,22.2,21.96,22.11,6325,0
+KIM_L.US,D,20241122,000000,22.22,22.2579,22.04,22.04,4862,0
+KIM_L.US,D,20241125,000000,22.3122,22.5399,22.25,22.25,6363,0
+KIM_L.US,D,20241126,000000,22.29,22.3,21.9885,22,6872,0
+KIM_L.US,D,20241127,000000,22.22,22.37,22.1636,22.2292,4741,0
+KIM_L.US,D,20241129,000000,22.43,22.64,22.38,22.64,30237,0
+KIM_L.US,D,20241202,000000,22.2672,22.64,22.2672,22.4499,9113,0
+KIM_L.US,D,20241203,000000,22.44,22.45,22.1,22.1,8034,0
+KIM_L.US,D,20241204,000000,22.27,22.28,22.1,22.205,4724,0
+KIM_L.US,D,20241205,000000,22.1171,22.3776,22.1171,22.3776,3730,0
+KIM_L.US,D,20241206,000000,22.4,22.41,22.21,22.21,8084,0
+KIM_L.US,D,20241209,000000,22.345,22.395,22.03,22.21,8209,0
+KIM_L.US,D,20241210,000000,22.21,22.21,22.005,22.21,7567,0
+KIM_L.US,D,20241211,000000,22.0335,22.29,21.95,22.02,41792,0
+KIM_L.US,D,20241212,000000,21.92,22.01,21.68,21.68,18075,0
+KIM_L.US,D,20241213,000000,21.64,21.92,21.29,21.32,10955,0
+KIM_L.US,D,20241216,000000,21.33,21.59,21.07,21.07,21197,0
+KIM_L.US,D,20241217,000000,21.06,21.54,21.06,21.25,19991,0
+KIM_L.US,D,20241218,000000,21.29,21.49,21.285,21.41,53337,0
+KIM_L.US,D,20241219,000000,21.35,21.3994,21.025,21.145,12853,0
+KIM_L.US,D,20241220,000000,21.25,21.42,21.1429,21.17,12191,0
+KIM_L.US,D,20241223,000000,21.235,21.261,21.02,21.02,23700,0
+KIM_L.US,D,20241224,000000,21.16,21.16,20.81,20.83,12518,0
+KIM_L.US,D,20241226,000000,20.87,21.14,20.61,20.61,29943,0
+KIM_L.US,D,20241227,000000,20.61,20.69,20.4,20.45,41043,0
+KIM_L.US,D,20241230,000000,20.52,20.67,20.4097,20.64,11785,0
+KIM_L.US,D,20241231,000000,20.5,20.74,20.5,20.61,67448,0
+KIM_L.US,D,20250102,000000,20.4332,20.9,20.4332,20.9,30802,0
+KIM_L.US,D,20250103,000000,20.97,21.3,20.97,21.26,26784,0
+KIM_L.US,D,20250106,000000,21.0764,21.3222,21.06,21.23,24013,0
+KIM_L.US,D,20250107,000000,21.22,21.22,20.71,20.86,21509,0
+KIM_L.US,D,20250108,000000,20.8,20.82,20.51,20.68,26726,0
+KIM_L.US,D,20250110,000000,20.4616,20.59,20.42,20.55,36849,0
+KIM_L.US,D,20250113,000000,20.59,20.61,20.18,20.3,21704,0
+KIM_L.US,D,20250114,000000,20.25,20.44,20.25,20.42,44074,0
+KIM_L.US,D,20250115,000000,21.33,21.33,20.65,20.84,20704,0
+KIM_L.US,D,20250116,000000,20.8,20.9517,20.62,20.75,90952,0
+KIM_L.US,D,20250117,000000,20.84,20.93,20.71,20.76,19476,0
+KIM_L.US,D,20250121,000000,20.92,21.14,20.84,21.13,19397,0
+KIM_L.US,D,20250122,000000,21.05,21.16,20.9276,21.1,7399,0
+KIM_L.US,D,20250123,000000,21.05,21.1,20.97,21.04,21741,0
+KIM_L.US,D,20250124,000000,21.06,21.2,21.06,21.11,9277,0
+KIM_L.US,D,20250127,000000,21.09,21.37,21.07,21.34,12439,0
+KIM_L.US,D,20250128,000000,21.29,21.41,21.0701,21.18,7699,0
+KIM_L.US,D,20250129,000000,21.26,21.27,20.89,20.91,10411,0
+KIM_L.US,D,20250130,000000,21,21.15,21,21,9593,0
+KIM_L.US,D,20250131,000000,21.1,21.1618,20.8201,20.92,23364,0
+KIM_L.US,D,20250203,000000,20.77,20.9,20.76,20.8,5424,0
+KIM_L.US,D,20250204,000000,20.83,20.88,20.75,20.8,9067,0
+KIM_L.US,D,20250205,000000,20.91,21.03,20.9,20.9,6758,0
+KIM_L.US,D,20250206,000000,21.0225,21.12,20.85,20.86,5553,0
+KIM_L.US,D,20250207,000000,20.86,20.86,20.75,20.77,13490,0
+KIM_L.US,D,20250210,000000,20.89,20.93,20.86,20.9,6281,0
+KIM_L.US,D,20250211,000000,20.85,20.9,20.75,20.76,20048,0
+KIM_L.US,D,20250212,000000,20.63,20.75,20.28,20.52,40825,0
+KIM_L.US,D,20250213,000000,20.64,20.71,20.61,20.69,4334,0
+KIM_L.US,D,20250214,000000,20.8,20.91,20.78,20.88,4667,0
+KIM_L.US,D,20250218,000000,20.94,20.96,20.858,20.94,8451,0
+KIM_L.US,D,20250219,000000,20.8877,20.98,20.7801,20.97,16597,0
+KIM_L.US,D,20250220,000000,20.89,21.01,20.885,20.94,9663,0
+KIM_L.US,D,20250221,000000,20.955,21.07,20.8763,20.98,7401,0
+KIM_L.US,D,20250224,000000,21.02,21.12,20.9401,21,12561,0
+KIM_L.US,D,20250225,000000,21.1927,21.31,21.11,21.22,14211,0
+KIM_L.US,D,20250226,000000,21.28,21.42,21.13,21.16,8880,0
+KIM_L.US,D,20250227,000000,21.17,21.27,21.13,21.2,9089,0
+KIM_L.US,D,20250228,000000,21.15,21.32,21.13,21.24,18472,0
+KIM_L.US,D,20250303,000000,21.3,21.53,21.3,21.45,33176,0
+KIM_L.US,D,20250304,000000,21.44,21.47,21.25,21.42,14171,0
+KIM_L.US,D,20250305,000000,21.4607,21.4607,21.27,21.27,6013,0
+KIM_L.US,D,20250306,000000,21.2,21.34,21.2,21.25,16432,0
+KIM_L.US,D,20250307,000000,21.2524,21.31,21.0201,21.2,10018,0
+KIM_L.US,D,20250310,000000,21.1,21.21,21.0501,21.11,26867,0
+KIM_L.US,D,20250311,000000,21.01,21.25,21.01,21.1,5797,0
+KIM_L.US,D,20250312,000000,21.16,21.23,21.0601,21.22,7651,0
+KIM_L.US,D,20250313,000000,21.1,21.28,21.0401,21.09,22100,0
+KIM_L.US,D,20250314,000000,21.0301,21.25,21.0301,21.13,7966,0
+KIM_L.US,D,20250317,000000,21.25,21.29,21.21,21.225,5418,0
+KIM_L.US,D,20250318,000000,21.24,21.2744,21.185,21.2192,7576,0
+KIM_L.US,D,20250319,000000,21.195,21.32,21.14,21.22,6035,0
+KIM_L.US,D,20250320,000000,21.28,21.33,21.28,21.33,7875,0
+KIM_L.US,D,20250321,000000,21.25,21.4078,21.22,21.31,6227,0
+KIM_L.US,D,20250324,000000,21.4,21.43,21.18,21.21,10703,0
+KIM_L.US,D,20250325,000000,21.22,21.33,21.08,21.24,16530,0
+KIM_L.US,D,20250326,000000,21.16,21.27,21.0301,21.115,16700,0
+KIM_L.US,D,20250327,000000,21.01,21.11,20.96,21.06,18134,0
+KIM_L.US,D,20250328,000000,20.93,21.0699,20.9,21.0077,17488,0
+KIM_L.US,D,20250331,000000,21.0569,21.0569,20.6,20.61,52323,0
+KIM_L.US,D,20250401,000000,20.47,20.47,20.1922,20.29,37463,0
+KIM_L.US,D,20250402,000000,20.24,20.34,20.15,20.2,19059,0
+KIM_L.US,D,20250403,000000,19.99,19.99,19.78,19.9399,21175,0
+KIM_L.US,D,20250404,000000,19.76,19.94,19.56,19.74,17642,0
+KIM_L.US,D,20250407,000000,19.55,19.84,19.55,19.7,16289,0
+KIM_L.US,D,20250408,000000,19.78,19.92,19.7563,19.7563,35985,0
+KIM_L.US,D,20250409,000000,19.75,20.1299,19.56,19.91,16298,0
+KIM_L.US,D,20250410,000000,19.7655,19.83,19.5433,19.752,44275,0
+KIM_L.US,D,20250411,000000,19.66,19.85,19.39,19.67,22630,0
+KIM_L.US,D,20250414,000000,19.9597,19.99,19.75,19.93,5079,0
+KIM_L.US,D,20250415,000000,19.9599,20.0755,19.81,19.97,25380,0
+KIM_L.US,D,20250416,000000,19.9782,20.0141,19.89,19.9,13330,0
+KIM_L.US,D,20250417,000000,20.0802,20.11,19.95,20.01,17648,0
+KIM_L.US,D,20250421,000000,20.04,20.1,19.9315,20,28941,0
+KIM_L.US,D,20250422,000000,20.1101,20.21,20.02,20.03,9518,0
+KIM_L.US,D,20250423,000000,20.44,20.44,20.21,20.21,6155,0
+KIM_L.US,D,20250424,000000,20.3,20.3775,20.22,20.29,18475,0
+KIM_L.US,D,20250425,000000,20.39,20.4,20.18,20.27,5181,0
+KIM_L.US,D,20250428,000000,20.315,20.315,20.05,20.1,27207,0
+KIM_L.US,D,20250429,000000,20.175,20.22,20.04,20.09,6044,0
+KIM_L.US,D,20250430,000000,20.09,20.1,19.9739,20.05,10312,0
+KIM_L.US,D,20250501,000000,20.195,20.3399,20.05,20.05,18027,0
+KIM_L.US,D,20250502,000000,20.186,20.2907,20.05,20.15,3900,0
+KIM_L.US,D,20250505,000000,20.17,20.2601,19.94,19.94,10955,0
+KIM_L.US,D,20250506,000000,19.94,20.12,19.93,20.03,6888,0
+KIM_L.US,D,20250507,000000,20.162,20.22,20.0516,20.22,5178,0
+KIM_L.US,D,20250508,000000,20.3,20.41,20.11,20.11,17851,0
+KIM_L.US,D,20250509,000000,20.1,20.3197,19.92,19.92,24351,0
+KIM_L.US,D,20250512,000000,20.05,20.12,19.86,19.95,29947,0
+KIM_L.US,D,20250513,000000,19.92,20.04,19.83,19.9,7011,0
+KIM_L.US,D,20250514,000000,19.89,19.89,19.7119,19.81,7555,0
+KIM_L.US,D,20250515,000000,19.83,20.05,19.75,19.95,16816,0
+KIM_L.US,D,20250516,000000,20.02,20.02,19.8601,19.94,8928,0
+KIM_L.US,D,20250519,000000,19.9,19.9499,19.77,19.88,5901,0
+KIM_L.US,D,20250520,000000,19.8305,19.9685,19.83,19.905,9257,0
+KIM_L.US,D,20250521,000000,19.77,19.88,19.5144,19.5144,18273,0
+KIM_L.US,D,20250522,000000,19.47,19.5931,19.45,19.5899,5922,0
+KIM_L.US,D,20250523,000000,19.5216,19.62,19.5,19.62,8422,0
+KIM_L.US,D,20250527,000000,19.69,19.78,19.61,19.74,16125,0
+KIM_L.US,D,20250528,000000,19.8,19.81,19.68,19.75,9560,0
+KIM_L.US,D,20250529,000000,19.81,19.82,19.6868,19.78,4858,0
+KIM_L.US,D,20250530,000000,19.78,19.81,19.75,19.81,2512,0
+KIM_L.US,D,20250602,000000,19.8275,19.8707,19.72,19.76,8568,0
+KIM_L.US,D,20250603,000000,19.8,19.89,19.79,19.81,8733,0
+KIM_L.US,D,20250604,000000,19.9106,19.96,19.81,19.81,11131,0
+KIM_L.US,D,20250605,000000,19.92,19.97,19.9,19.95,6197,0
+KIM_L.US,D,20250606,000000,19.97,19.97,19.85,19.85,2885,0
+KIM_L.US,D,20250609,000000,19.885,19.96,19.83,19.86,10890,0
+KIM_L.US,D,20250610,000000,19.87,19.93,19.81,19.85,4732,0
+KIM_L.US,D,20250611,000000,19.76,19.9693,19.7,19.7,8886,0
+KIM_L.US,D,20250612,000000,19.7373,19.7857,19.64,19.69,6172,0
+KIM_L.US,D,20250613,000000,19.7013,19.7013,19.49,19.51,5701,0
+KIM_L.US,D,20250616,000000,19.63,19.77,19.41,19.4922,15136,0
+KIM_L.US,D,20250617,000000,19.49,19.545,19.42,19.43,12774,0
+KIM_L.US,D,20250618,000000,19.482,19.58,19.44,19.49,10467,0
+KIM_L.US,D,20250620,000000,19.59,19.6782,19.47,19.51,10209,0
+KIM_L.US,D,20250623,000000,19.6599,19.67,19.43,19.4301,6090,0
+KIM_L.US,D,20250624,000000,19.49,19.6,19.49,19.54,13907,0
+KIM_L.US,D,20250625,000000,19.62,19.7,19.61,19.61,17315,0
+KIM_L.US,D,20250626,000000,19.7004,19.82,19.6829,19.82,9509,0
+KIM_L.US,D,20250627,000000,19.81,19.87,19.72,19.74,10387,0
+KIM_L.US,D,20250630,000000,19.89,19.89,19.65,19.65,42470,0
+KIM_L.US,D,20250701,000000,19.499,19.61,19.3727,19.6,7587,0
+KIM_L.US,D,20250702,000000,19.5455,19.8061,19.5455,19.76,18379,0
+KIM_L.US,D,20250703,000000,19.76,19.9399,19.76,19.88,5335,0
+KIM_L.US,D,20250707,000000,19.85,19.92,19.6301,19.9,30695,0
+KIM_L.US,D,20250708,000000,20,20.13,19.9,20.13,14185,0
+KIM_L.US,D,20250709,000000,20.18,20.36,19.94,20.33,14347,0
+KIM_L.US,D,20250710,000000,20.35,20.46,20.3,20.4,10861,0
+KIM_L.US,D,20250711,000000,20.38,20.4399,20.16,20.17,22421,0
+KIM_L.US,D,20250714,000000,20.19,20.35,20.08,20.23,21226,0
+KIM_L.US,D,20250715,000000,20.3905,20.3905,19.96,19.96,11078,0
+KIM_L.US,D,20250716,000000,20.01,20.26,19.81,20.05,22007,0
+KIM_L.US,D,20250717,000000,20.1204,20.28,20.07,20.183,19213,0
+KIM_L.US,D,20250718,000000,20.1976,20.38,20.078,20.09,9544,0
+KIM_L.US,D,20250721,000000,20.26,20.35,20.0432,20.15,8854,0
+KIM_L.US,D,20250722,000000,20.296,20.296,20.04,20.06,3872,0
+KIM_L.US,D,20250723,000000,20.19,20.2,20.06,20.2,8242,0
+KIM_L.US,D,20250724,000000,20.21,20.22,19.9956,20.13,4708,0
+KIM_L.US,D,20250725,000000,20.2316,20.25,20.06,20.1155,18269,0
+KIM_L.US,D,20250728,000000,20.15,20.2,20.05,20.1201,4050,0
+KIM_L.US,D,20250729,000000,20.2,20.35,20.2,20.21,7234,0
+KIM_L.US,D,20250730,000000,20.32,20.3801,20.28,20.31,4446,0
+KIM_L.US,D,20250731,000000,20.39,20.51,20.31,20.45,9272,0
+KIM_L.US,D,20250801,000000,20.54,20.77,20.4201,20.7,20297,0
+KIM_L.US,D,20250804,000000,20.79,20.89,20.75,20.89,8794,0
+KIM_L.US,D,20250805,000000,20.9,20.93,20.79,20.93,10394,0
+KIM_L.US,D,20250806,000000,20.849,20.94,20.5,20.5,13077,0
+KIM_L.US,D,20250807,000000,20.58,20.7849,20.58,20.59,6842,0
+KIM_L.US,D,20250808,000000,20.655,20.69,20.58,20.69,4815,0
+KIM_L.US,D,20250811,000000,20.7899,20.7899,20.65,20.73,8015,0
+KIM_L.US,D,20250812,000000,20.6774,20.85,20.6774,20.7901,16206,0
+KIM_L.US,D,20250813,000000,20.8,21.04,20.8,21.04,9950,0
+KIM_L.US,D,20250814,000000,21,21.05,20.99,21.05,8159,0
+KIM_L.US,D,20250815,000000,21.07,21.13,20.98,21.06,4935,0
+KIM_L.US,D,20250818,000000,21.025,21.1,21.02,21.1,9424,0
+KIM_L.US,D,20250819,000000,21.1,21.21,21.1,21.1701,5378,0
+KIM_L.US,D,20250820,000000,21.2,21.255,21.11,21.22,4193,0
+KIM_L.US,D,20250821,000000,21.2679,21.2679,21.11,21.19,5692,0
+KIM_L.US,D,20250822,000000,21.225,21.3814,21.225,21.375,4692,0
+KIM_L.US,D,20250825,000000,21.54,21.54,21.3955,21.49,4472,0
+KIM_L.US,D,20250826,000000,21.47,21.47,21.3,21.32,9383,0
+KIM_L.US,D,20250827,000000,21.31,21.3514,21.15,21.15,10136,0
+KIM_L.US,D,20250828,000000,21.21,21.3,21.17,21.17,16184,0
+KIM_L.US,D,20250829,000000,21.18,21.27,21.1,21.1,17316,0
+KIM_L.US,D,20250902,000000,21.2218,21.325,21.1,21.11,23752,0
+KIM_L.US,D,20250903,000000,21.19,21.26,21.0701,21.0701,17900,0
+KIM_L.US,D,20250904,000000,21.1775,21.31,21.16,21.24,5411,0
+KIM_L.US,D,20250905,000000,21.5376,21.57,21.37,21.49,7727,0
+KIM_L.US,D,20250908,000000,21.562,21.66,21.5,21.63,3865,0
+KIM_L.US,D,20250909,000000,21.685,21.74,21.6,21.63,4127,0
+KIM_L.US,D,20250910,000000,21.85,21.85,21.66,21.72,9885,0
+KIM_L.US,D,20250911,000000,21.94,21.99,21.86,21.94,3892,0
+KIM_L.US,D,20250912,000000,21.97,21.99,21.77,21.99,4465,0
+KIM_L.US,D,20250915,000000,22.075,22.14,21.95,22.12,3244,0
+KIM_L.US,D,20250916,000000,22.1405,22.38,22.03,22.38,8415,0
+KIM_L.US,D,20250917,000000,22.385,22.48,22.31,22.47,6756,0
+KIM_L.US,D,20250918,000000,22.395,22.41,22.14,22.21,24281,0
+KIM_L.US,D,20250919,000000,22.13,22.29,22.1,22.1,46423,0
+KIM_L.US,D,20250922,000000,22.15,22.18,21.9,21.9,15017,0
+KIM_L.US,D,20250923,000000,21.915,21.92,21.8,21.84,5377,0
+KIM_L.US,D,20250924,000000,21.701,21.92,21.66,21.66,31889,0
+KIM_L.US,D,20250925,000000,21.8,21.8269,21.54,21.59,10778,0
+KIM_L.US,D,20250926,000000,21.65,21.68,21.49,21.55,5789,0
+KIM_L.US,D,20250929,000000,21.54,21.59,21.44,21.59,6629,0
+KIM_L.US,D,20250930,000000,21.52,21.59,21.39,21.39,20992,0
+KIM_L.US,D,20251001,000000,21.25,21.38,21.09,21.38,6846,0
+KIM_L.US,D,20251002,000000,21.38,21.51,21.2319,21.44,4389,0
+KIM_L.US,D,20251003,000000,21.5576,21.5576,21.36,21.49,6559,0
+KIM_L.US,D,20251006,000000,21.405,21.49,21.35,21.44,7422,0
+KIM_L.US,D,20251007,000000,21.44,21.46,21.33,21.3301,4491,0
+KIM_L.US,D,20251008,000000,21.43,21.46,21.3019,21.35,5819,0
+KIM_L.US,D,20251009,000000,21.2337,21.38,21.2337,21.3,2083,0
+KIM_L.US,D,20251010,000000,21.255,21.33,21.1106,21.12,2760,0
+KIM_L.US,D,20251013,000000,21.205,21.28,21.12,21.2,2469,0
+KIM_L.US,D,20251014,000000,21.18,21.24,21.0401,21.0526,3746,0
+KIM_L.US,D,20251015,000000,21.175,21.28,21.0601,21.135,6805,0
+KIM_L.US,D,20251016,000000,21.09,21.18,21.03,21.07,9814,0
+KIM_L.US,D,20251017,000000,21.1275,21.1275,21.04,21.04,9714,0
+KIM_L.US,D,20251020,000000,21.1,21.1756,21.0735,21.15,5797,0
+KIM_L.US,D,20251021,000000,21.16,21.16,21.07,21.13,16822,0
+KIM_L.US,D,20251022,000000,21.15,21.15,20.94,20.98,6229,0
+KIM_L.US,D,20251023,000000,21.04,21.04,20.91,20.9956,3293,0
+KIM_L.US,D,20251024,000000,21.11,21.11,21,21.02,3500,0
+KIM_L.US,D,20251027,000000,20.96,21.19,20.96,21.18,8838,0
+KIM_L.US,D,20251028,000000,21.038234,21.2,21.038234,21.1,2065,0
+KIM_L.US,D,20251029,000000,21.17,21.17,21.08,21.118438,7215,0
+KIM_L.US,D,20251030,000000,21.08,21.08,20.91,20.91,8882,0
+KIM_L.US,D,20251031,000000,21.03,21.03,20.79,20.91,5765,0
+KIM_L.US,D,20251103,000000,20.66,21,20.66,20.88,6345,0
+KIM_L.US,D,20251104,000000,20.88,20.91,20.55,20.75,6662,0
+KIM_L.US,D,20251105,000000,20.81,20.85,20.75,20.84,8071,0
+KIM_L.US,D,20251106,000000,20.8024,20.94,20.8,20.8,2042,0
+KIM_L.US,D,20251107,000000,20.83,20.84,20.53,20.64,5210,0
+KIM_L.US,D,20251110,000000,20.76,20.78,20.63,20.78,5182,0
+KIM_L.US,D,20251111,000000,20.82,20.88,20.8,20.86,6931,0
+KIM_L.US,D,20251112,000000,20.8403,20.92,20.834,20.834,2258,0
+KIM_L.US,D,20251113,000000,20.81,20.88,20.51,20.53,5921,0
+KIM_L.US,D,20251114,000000,20.62,20.72,20.48,20.68,18982,0
+KIM_L.US,D,20251117,000000,20.59,20.68,20.13,20.18,19263,0
+KIM_L.US,D,20251118,000000,20.16,20.42,20.14,20.175,6335,0
+KIM_L.US,D,20251119,000000,20.0801,20.15,20.04,20.06,20243,0
+KIM_L.US,D,20251120,000000,20.08,20.17,19.87,19.958,7279,0
+KIM_L.US,D,20251121,000000,19.98,20.1557,19.85,20.028,7578,0
+KIM_L.US,D,20251124,000000,20,20.17,19.93,20.11,9527,0
+KIM_L.US,D,20251125,000000,20.12,20.24,20.07,20.22,8013,0
+KIM_L.US,D,20251126,000000,20.2004,20.33,20.2004,20.3,8352,0
+KIM_L.US,D,20251128,000000,20.315,20.4,20.3,20.325,3978,0
+KIM_L.US,D,20251201,000000,20.322,20.4,20.24,20.38,6511,0
+KIM_L.US,D,20251202,000000,20.34,20.4586,20.26,20.4586,11995,0
+KIM_L.US,D,20251203,000000,20.45,20.53,20.3701,20.5127,17193,0
+KIM_L.US,D,20251204,000000,20.459,20.5787,20.37,20.47,8997,0
+KIM_L.US,D,20251205,000000,20.37,20.4108,20.3,20.32,7288,0
+KIM_L.US,D,20251208,000000,20.3698,20.43,20.21,20.43,13766,0
+KIM_L.US,D,20251209,000000,20.34,20.48,20.24,20.3264,4233,0
+KIM_L.US,D,20251210,000000,20.3,20.5299,20.22,20.37,6260,0
+KIM_L.US,D,20251211,000000,20.23,20.42,20.23,20.36,11594,0
+KIM_L.US,D,20251212,000000,20.58,20.58,20.28,20.28,14498,0
+KIM_L.US,D,20251215,000000,20.4,20.46,20.2571,20.29,10942,0
+KIM_L.US,D,20251216,000000,20.355,20.355,20.1701,20.29,9688,0
+KIM_L.US,D,20251217,000000,20.28,20.34,20.03,20.0401,14407,0
+KIM_L.US,D,20251218,000000,20.0701,20.2499,19.97,20.06,36914,0
+KIM_L.US,D,20251219,000000,20.05,20.13,20,20.009,9840,0
+KIM_L.US,D,20251222,000000,20.03,20.0999,19.96,20,18494,0
+KIM_L.US,D,20251223,000000,20.0035,20.075,19.89,20.02,16846,0
+KIM_L.US,D,20251224,000000,19.955,20.14,19.955,20.0751,2797,0
+KIM_L.US,D,20251226,000000,20.12,20.16,20.01,20.04,15233,0
+KIM_L.US,D,20251229,000000,19.99,20.12,19.98,20.05,18989,0
+KIM_L.US,D,20251230,000000,20.02,20.09,19.9,20.09,27913,0
+KIM_L.US,D,20251231,000000,20.0886,20.2,19.95,20.2,40120,0
+KIM_L.US,D,20260102,000000,20,20.3865,19.95,20.2,17076,0
+KIM_L.US,D,20260105,000000,20.26,20.3752,20.12,20.14,12725,0
+KIM_L.US,D,20260106,000000,20.14,20.2001,20,20.1,24831,0
+KIM_L.US,D,20260107,000000,20.1,20.15,20.02,20.08,6443,0
+KIM_L.US,D,20260108,000000,20.08,20.25,20.08,20.18,16230,0
+KIM_L.US,D,20260109,000000,20.165,20.34,20.07,20.14,9523,0
+KIM_L.US,D,20260112,000000,20.1304,20.1788,20,20.09,16150,0
+KIM_L.US,D,20260113,000000,20.115,20.23,20.02,20.16,15022,0
+KIM_L.US,D,20260114,000000,20.085,20.28,20.085,20.23,32242,0
+KIM_L.US,D,20260115,000000,20.3245,20.48,20.3,20.36,14270,0
+KIM_L.US,D,20260116,000000,21.11,21.2,20.23,20.35,15401,0
+KIM_L.US,D,20260120,000000,20.145,20.32,20.05,20.22,49924,0
+KIM_L.US,D,20260121,000000,20.1501,20.35,20.1501,20.3,6098,0
+KIM_L.US,D,20260122,000000,20.245,20.45,20.245,20.4,13871,0
+KIM_L.US,D,20260123,000000,20.3999,20.44,20.3,20.32,9357,0
+KIM_L.US,D,20260126,000000,20.48,20.5,20.3,20.4,14179,0
+KIM_L.US,D,20260127,000000,20.3303,20.4,20.27,20.36,8464,0
+KIM_L.US,D,20260128,000000,20.37,20.4,20.23,20.3,11266,0
+KIM_L.US,D,20260129,000000,20.2,20.2799,20.15,20.24,5240,0
+KIM_L.US,D,20260130,000000,20.2,20.25,20.11,20.18,7671,0
+KIM_L.US,D,20260202,000000,20.02,20.14,20.02,20.07,10889,0
+KIM_L.US,D,20260203,000000,20.08,20.1,19.9501,20.04,10020,0
+KIM_L.US,D,20260204,000000,20.05,20.0899,19.9169,19.97,7819,0
+KIM_L.US,D,20260205,000000,20.02,20.04,19.88,19.96,26076,0
+KIM_L.US,D,20260206,000000,20.08,20.15,19.99,20.02,23921,0
+KIM_L.US,D,20260209,000000,20.0837,20.0837,19.98,20.02,8563,0
+KIM_L.US,D,20260210,000000,20.1,20.14,19.95,20.04,13464,0
+KIM_L.US,D,20260211,000000,20.02,20.09,20.02,20.08,8329,0
+KIM_L.US,D,20260212,000000,20.11,20.21,20.1,20.18,17927,0
+KIM_L.US,D,20260213,000000,20.19,20.27,20.18,20.27,5633,0
+KIM_L.US,D,20260217,000000,20.27,20.55,20.25,20.55,14081,0
+KIM_L.US,D,20260218,000000,20.54,20.65,20.54,20.65,5117,0
diff --git a/daily/us/nyse stocks/1/kkrs.us.txt b/daily/us/nyse stocks/1/kkrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f154506d9152436b5eaa9bb0a87bf6bc8721441
--- /dev/null
+++ b/daily/us/nyse stocks/1/kkrs.us.txt	
@@ -0,0 +1,1213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KKRS.US,D,20210422,000000,25.85,25.93,25.57,25.69,310139,0
+KKRS.US,D,20210423,000000,25.69,25.78,25.61,25.7,129942,0
+KKRS.US,D,20210426,000000,25.74,25.84,25.7,25.74,199258,0
+KKRS.US,D,20210427,000000,25.77,25.81,25.58,25.69,404401,0
+KKRS.US,D,20210428,000000,25.7,25.7,25.625,25.69,238109,0
+KKRS.US,D,20210429,000000,25.69,25.69,25.565,25.59,508632,0
+KKRS.US,D,20210430,000000,25.58,25.75,25.46,25.6,2902548,0
+KKRS.US,D,20210503,000000,25.63,25.64,25.49,25.59,228434,0
+KKRS.US,D,20210504,000000,25.55,25.64,25.44,25.52,221661,0
+KKRS.US,D,20210505,000000,25.59,25.59,25.5,25.5,48996,0
+KKRS.US,D,20210506,000000,25.53,25.57,25.48,25.57,140761,0
+KKRS.US,D,20210507,000000,25.6,25.72,25.54,25.63,106862,0
+KKRS.US,D,20210510,000000,25.66,25.72,25.58,25.63,122377,0
+KKRS.US,D,20210511,000000,25.56,25.65,25.47,25.55,163382,0
+KKRS.US,D,20210512,000000,25.52,25.5499,25.36,25.48,180163,0
+KKRS.US,D,20210513,000000,25.55,25.66,25.5109,25.56,191282,0
+KKRS.US,D,20210514,000000,25.66,25.7,25.57,25.58,55023,0
+KKRS.US,D,20210517,000000,25.64,25.65,25.56,25.6,57180,0
+KKRS.US,D,20210518,000000,25.64,25.6899,25.38,25.43,207214,0
+KKRS.US,D,20210519,000000,25.3,25.44,25.24,25.35,59628,0
+KKRS.US,D,20210520,000000,25.39,25.48,25.39,25.43,50920,0
+KKRS.US,D,20210521,000000,25.5,25.55,25.45,25.51,32034,0
+KKRS.US,D,20210524,000000,25.54,25.62,25.46,25.5,52527,0
+KKRS.US,D,20210525,000000,25.53,25.54,25.46,25.5,44201,0
+KKRS.US,D,20210526,000000,25.52,25.59,25.51,25.53,32988,0
+KKRS.US,D,20210527,000000,25.55,25.6,25.51,25.54,29581,0
+KKRS.US,D,20210528,000000,25.61,25.72,25.53,25.65,65162,0
+KKRS.US,D,20210601,000000,25.72,25.85,25.65,25.69,230450,0
+KKRS.US,D,20210602,000000,25.81,25.95,25.81,25.91,39023,0
+KKRS.US,D,20210603,000000,25.91,26.04,25.91,25.98,55256,0
+KKRS.US,D,20210604,000000,26,26.04,25.92,25.96,32138,0
+KKRS.US,D,20210607,000000,25.96,26.02,25.8,25.92,20432,0
+KKRS.US,D,20210608,000000,25.96,26.0075,25.96,25.98,18758,0
+KKRS.US,D,20210609,000000,26.02,26.13,25.99,25.99,46575,0
+KKRS.US,D,20210610,000000,26,26.03,25.91,26.02,40479,0
+KKRS.US,D,20210611,000000,26.09,26.18,26.06,26.18,25826,0
+KKRS.US,D,20210614,000000,25.98,26.17,25.965,26.15,80236,0
+KKRS.US,D,20210615,000000,26.19,26.25,26.13,26.25,54694,0
+KKRS.US,D,20210616,000000,26.14,26.34,26.13,26.24,69857,0
+KKRS.US,D,20210617,000000,26.29,26.33,26.17,26.21,95536,0
+KKRS.US,D,20210618,000000,26.2,26.26,26.1505,26.19,70543,0
+KKRS.US,D,20210621,000000,26.19,26.2,26,26.05,63316,0
+KKRS.US,D,20210622,000000,26.05,26.08,25.925,26.06,53440,0
+KKRS.US,D,20210623,000000,26.06,26.1,25.92,25.98,26521,0
+KKRS.US,D,20210624,000000,26.03,26.1,26.03,26.08,22396,0
+KKRS.US,D,20210625,000000,26.06,26.14,25.91,25.92,21748,0
+KKRS.US,D,20210628,000000,25.94,26.02,25.93,25.99,50882,0
+KKRS.US,D,20210629,000000,25.99,26.08,25.82,25.9,279153,0
+KKRS.US,D,20210630,000000,25.85,25.85,25.75,25.81,102331,0
+KKRS.US,D,20210701,000000,25.9,25.95,25.8869,25.93,39705,0
+KKRS.US,D,20210702,000000,26.01,26.0328,25.93,25.95,83133,0
+KKRS.US,D,20210706,000000,26,26.03,25.92,25.97,132443,0
+KKRS.US,D,20210707,000000,26,26.03,25.94,25.96,45388,0
+KKRS.US,D,20210708,000000,25.96,25.98,25.95,25.96,40427,0
+KKRS.US,D,20210709,000000,25.97,26.05,25.9653,26,21197,0
+KKRS.US,D,20210712,000000,26.03,26.05,25.96,26.01,21673,0
+KKRS.US,D,20210713,000000,26.03,26.05,25.84,25.85,41943,0
+KKRS.US,D,20210714,000000,25.9,26.07,25.86,26.07,74161,0
+KKRS.US,D,20210715,000000,26.07,26.15,26.02,26.13,33056,0
+KKRS.US,D,20210716,000000,26.05,26.25,26.05,26.23,55413,0
+KKRS.US,D,20210719,000000,26.15,26.27,26,26.27,55550,0
+KKRS.US,D,20210720,000000,26.27,26.28,25.97,26.05,211519,0
+KKRS.US,D,20210721,000000,26.08,26.16,26.02,26.11,35689,0
+KKRS.US,D,20210722,000000,26.06,26.09,25.98,25.99,16437,0
+KKRS.US,D,20210723,000000,26.03,26.09,25.97,26.08,58842,0
+KKRS.US,D,20210726,000000,26.02,26.062,25.91,26.02,80227,0
+KKRS.US,D,20210727,000000,25.96,26,25.75,25.98,107026,0
+KKRS.US,D,20210728,000000,25.966,26.14,25.965,26.14,27629,0
+KKRS.US,D,20210729,000000,26.153,26.18,26.051,26.18,29124,0
+KKRS.US,D,20210730,000000,26.14,26.22,26.11,26.21,55453,0
+KKRS.US,D,20210802,000000,26.17,26.23,26.17,26.22,25867,0
+KKRS.US,D,20210803,000000,26.22,26.23,26.14,26.2,26640,0
+KKRS.US,D,20210804,000000,26.2,26.3,26.18,26.23,211412,0
+KKRS.US,D,20210805,000000,26.23,26.31,26.23,26.31,34925,0
+KKRS.US,D,20210806,000000,26.2768,26.3,26.2,26.27,150504,0
+KKRS.US,D,20210809,000000,26.26,26.26,25.97,26.02,43384,0
+KKRS.US,D,20210810,000000,25.97,26,25.79,25.89,119073,0
+KKRS.US,D,20210811,000000,25.89,26.03,25.89,26.01,17942,0
+KKRS.US,D,20210812,000000,26.01,26.0425,25.94,26.04,27338,0
+KKRS.US,D,20210813,000000,26.09,26.13,26.02,26.11,71308,0
+KKRS.US,D,20210816,000000,26.11,26.17,26.06,26.15,22996,0
+KKRS.US,D,20210817,000000,26.03,26.13,26.01,26.12,12419,0
+KKRS.US,D,20210818,000000,26.05,26.1,25.995,26.09,57428,0
+KKRS.US,D,20210819,000000,26.04,26.15,25.98,26.15,85871,0
+KKRS.US,D,20210820,000000,26.15,26.19,26.055,26.19,36452,0
+KKRS.US,D,20210823,000000,26.2,26.2,26.08,26.2,48553,0
+KKRS.US,D,20210824,000000,26.18,26.28,26.14,26.19,57712,0
+KKRS.US,D,20210825,000000,26.26,26.26,26.07,26.17,35648,0
+KKRS.US,D,20210826,000000,26.17,26.18,26.05,26.08,27869,0
+KKRS.US,D,20210827,000000,26.08,26.19,26,26.18,19199,0
+KKRS.US,D,20210830,000000,26.2,26.23,26.1616,26.19,22050,0
+KKRS.US,D,20210831,000000,26.2,26.2,26.05,26.09,83955,0
+KKRS.US,D,20210901,000000,26.17,26.32,26.17,26.3,15715,0
+KKRS.US,D,20210902,000000,26.29,26.4,26.29,26.4,13396,0
+KKRS.US,D,20210903,000000,26.39,26.62,26.33,26.61,84938,0
+KKRS.US,D,20210907,000000,26.53,26.6,26.49,26.54,17328,0
+KKRS.US,D,20210908,000000,26.53,26.57,26.49,26.54,9461,0
+KKRS.US,D,20210909,000000,26.54,26.75,26.4903,26.75,24934,0
+KKRS.US,D,20210910,000000,26.6,26.78,26.6,26.72,54085,0
+KKRS.US,D,20210913,000000,26.69,26.7308,26.59,26.68,16189,0
+KKRS.US,D,20210914,000000,26.35,26.39,26.3201,26.39,11612,0
+KKRS.US,D,20210915,000000,26.39,26.69,26.3039,26.674,31617,0
+KKRS.US,D,20210916,000000,26.51,26.85,26.51,26.78,39677,0
+KKRS.US,D,20210917,000000,26.78,26.86,26.6645,26.77,49533,0
+KKRS.US,D,20210920,000000,26.822,26.822,26.27,26.36,68590,0
+KKRS.US,D,20210921,000000,26.36,26.63,26.3,26.36,51242,0
+KKRS.US,D,20210922,000000,26.4,26.64,26.38,26.5,87810,0
+KKRS.US,D,20210923,000000,26.52,26.59,26.3,26.32,28403,0
+KKRS.US,D,20210924,000000,26.26,26.34,25.88,26.01,134192,0
+KKRS.US,D,20210927,000000,25.98,26.01,25.84,25.9,30908,0
+KKRS.US,D,20210928,000000,25.73,25.78,25.45,25.51,210026,0
+KKRS.US,D,20210929,000000,25.58,26.04,25.58,25.97,110718,0
+KKRS.US,D,20210930,000000,25.97,26.2,25.69,26.14,313860,0
+KKRS.US,D,20211001,000000,26.2,26.2,25.91,25.95,34889,0
+KKRS.US,D,20211004,000000,25.92,25.92,25.61,25.77,43018,0
+KKRS.US,D,20211005,000000,25.8987,25.9,25.65,25.74,50737,0
+KKRS.US,D,20211006,000000,25.66,25.83,25.65,25.78,37744,0
+KKRS.US,D,20211007,000000,25.76,25.83,25.59,25.62,23545,0
+KKRS.US,D,20211008,000000,25.61,25.65,25.48,25.55,21801,0
+KKRS.US,D,20211011,000000,25.4991,25.66,25.4,25.4,61059,0
+KKRS.US,D,20211012,000000,25.48,25.71,25.48,25.55,46467,0
+KKRS.US,D,20211013,000000,25.65,25.785,25.62,25.75,67302,0
+KKRS.US,D,20211014,000000,25.82,25.99,25.78,25.87,46499,0
+KKRS.US,D,20211015,000000,25.88,25.95,25.75,25.75,27584,0
+KKRS.US,D,20211018,000000,25.73,25.908,25.73,25.89,18658,0
+KKRS.US,D,20211019,000000,25.91,26.05,25.8,25.86,46563,0
+KKRS.US,D,20211020,000000,25.88,26.14,25.88,26.04,35424,0
+KKRS.US,D,20211021,000000,26.02,26.09,25.908,25.95,12308,0
+KKRS.US,D,20211022,000000,25.975,26.015,25.9,26,23390,0
+KKRS.US,D,20211025,000000,26.02,26.2,26.02,26.18,19100,0
+KKRS.US,D,20211026,000000,26.0384,26.21,26.0384,26.18,18917,0
+KKRS.US,D,20211027,000000,26.1,26.19,26.07,26.15,20296,0
+KKRS.US,D,20211028,000000,26.09,26.27,26.06,26.13,36030,0
+KKRS.US,D,20211029,000000,26.16,26.25,26.06,26.08,40608,0
+KKRS.US,D,20211101,000000,26.12,26.28,26.12,26.25,9605,0
+KKRS.US,D,20211102,000000,26.27,26.3,26.171,26.24,52596,0
+KKRS.US,D,20211103,000000,26.27,26.27,26.15,26.18,18132,0
+KKRS.US,D,20211104,000000,26.19,26.38,26.19,26.35,30691,0
+KKRS.US,D,20211105,000000,26.38,26.45,26.29,26.45,22572,0
+KKRS.US,D,20211108,000000,26.45,26.46,26.32,26.32,178773,0
+KKRS.US,D,20211109,000000,26.32,26.41,26.15,26.15,25424,0
+KKRS.US,D,20211110,000000,26.2,26.31,25.8,25.86,35249,0
+KKRS.US,D,20211111,000000,25.99,26.0499,25.92,25.95,13760,0
+KKRS.US,D,20211112,000000,25.99,26.01,25.8,25.82,34760,0
+KKRS.US,D,20211115,000000,25.98,25.98,25.72,25.75,27368,0
+KKRS.US,D,20211116,000000,25.8,25.87,25.63,25.66,13590,0
+KKRS.US,D,20211117,000000,25.68,25.76,25.51,25.75,23812,0
+KKRS.US,D,20211118,000000,25.76,25.98,25.71,25.93,48887,0
+KKRS.US,D,20211119,000000,25.85,26,25.8148,25.91,61850,0
+KKRS.US,D,20211122,000000,25.96,25.96,25.76,25.82,23803,0
+KKRS.US,D,20211123,000000,25.79,25.79,25.6,25.68,7154,0
+KKRS.US,D,20211124,000000,25.68,25.72,25.54,25.61,19217,0
+KKRS.US,D,20211126,000000,25.51,25.51,25.25,25.33,18614,0
+KKRS.US,D,20211129,000000,25.48,25.55,25.41,25.53,14270,0
+KKRS.US,D,20211130,000000,25.5362,25.5362,25.28,25.29,42077,0
+KKRS.US,D,20211201,000000,25.36,25.63,25.36,25.53,10299,0
+KKRS.US,D,20211202,000000,25.56,25.73,25.4873,25.73,11494,0
+KKRS.US,D,20211203,000000,25.74,25.74,25.49,25.59,4286,0
+KKRS.US,D,20211206,000000,25.66,25.81,25.66,25.72,15074,0
+KKRS.US,D,20211207,000000,25.79,25.965,25.6,25.78,31252,0
+KKRS.US,D,20211208,000000,25.78,25.82,25.68,25.75,11751,0
+KKRS.US,D,20211209,000000,25.73,25.89,25.73,25.86,54270,0
+KKRS.US,D,20211210,000000,26,26,25.8501,25.9,23019,0
+KKRS.US,D,20211213,000000,25.95,25.95,25.9,25.93,16023,0
+KKRS.US,D,20211214,000000,25.67,25.67,25.42,25.52,21109,0
+KKRS.US,D,20211215,000000,25.59,25.62,25.4967,25.54,25076,0
+KKRS.US,D,20211216,000000,25.5043,25.79,25.5043,25.68,11068,0
+KKRS.US,D,20211217,000000,25.49,25.66,25.49,25.52,36386,0
+KKRS.US,D,20211220,000000,25.52,25.68,25.52,25.59,31884,0
+KKRS.US,D,20211221,000000,25.68,25.8,25.68,25.77,18147,0
+KKRS.US,D,20211222,000000,25.86,25.95,25.825,25.93,4114,0
+KKRS.US,D,20211223,000000,25.838,26.02,25.838,25.87,3769,0
+KKRS.US,D,20211227,000000,25.9,26,25.87,25.95,6544,0
+KKRS.US,D,20211228,000000,25.97,25.97,25.91,25.92,7314,0
+KKRS.US,D,20211229,000000,25.7752,25.9767,25.7752,25.95,24185,0
+KKRS.US,D,20211230,000000,25.9541,26.13,25.9541,26.13,15489,0
+KKRS.US,D,20211231,000000,26.14,26.2,26.14,26.15,31822,0
+KKRS.US,D,20220103,000000,26.15,26.19,25.96,25.96,10033,0
+KKRS.US,D,20220104,000000,25.9,25.98,25.74,25.85,25313,0
+KKRS.US,D,20220105,000000,25.84,25.8455,25.59,25.62,21151,0
+KKRS.US,D,20220106,000000,25.7381,25.8,25.5,25.75,11192,0
+KKRS.US,D,20220107,000000,25.7,25.775,25.54,25.72,12888,0
+KKRS.US,D,20220110,000000,25.68,25.713,25.51,25.7,21016,0
+KKRS.US,D,20220111,000000,25.77,25.91,25.62,25.87,36117,0
+KKRS.US,D,20220112,000000,25.9,26.0077,25.85,25.95,32183,0
+KKRS.US,D,20220113,000000,25.95,26.05,25.89,26,19547,0
+KKRS.US,D,20220114,000000,25.93,25.93,25.7,25.75,35276,0
+KKRS.US,D,20220118,000000,25.67,25.67,25.51,25.58,56452,0
+KKRS.US,D,20220119,000000,25.63,25.63,25.42,25.44,19340,0
+KKRS.US,D,20220120,000000,25.48,25.52,25.28,25.28,34399,0
+KKRS.US,D,20220121,000000,25.37,25.45,25.28,25.31,26171,0
+KKRS.US,D,20220124,000000,25.25,25.41,25.075,25.19,35223,0
+KKRS.US,D,20220125,000000,25.19,25.26,25,25.08,53560,0
+KKRS.US,D,20220126,000000,25.2,25.28,24.81,24.81,50278,0
+KKRS.US,D,20220127,000000,24.85,25.02,24.32,24.33,110840,0
+KKRS.US,D,20220128,000000,24.38,24.38,24,24.2,84746,0
+KKRS.US,D,20220131,000000,24.24,24.55,24.23,24.55,58375,0
+KKRS.US,D,20220201,000000,24.54,24.7492,24.5,24.68,42709,0
+KKRS.US,D,20220202,000000,24.68,24.76,24.36,24.38,37809,0
+KKRS.US,D,20220203,000000,24.25,24.29,24.05,24.13,65931,0
+KKRS.US,D,20220204,000000,24.11,24.17,23.6586,23.76,51466,0
+KKRS.US,D,20220207,000000,23.75,23.81,23.49,23.49,37246,0
+KKRS.US,D,20220208,000000,23.47,23.47,23,23.05,81830,0
+KKRS.US,D,20220209,000000,23.13,23.2399,22.77,22.87,124226,0
+KKRS.US,D,20220210,000000,22.73,22.7661,22.29,22.4,141191,0
+KKRS.US,D,20220211,000000,22.47,22.55,22.22,22.33,125309,0
+KKRS.US,D,20220214,000000,22.34,22.34,21.88,22.08,102299,0
+KKRS.US,D,20220215,000000,22.13,22.42,22.13,22.37,1281136,0
+KKRS.US,D,20220216,000000,22.37,22.77,22.3,22.77,194466,0
+KKRS.US,D,20220217,000000,22.78,23.14,22.685,22.73,306159,0
+KKRS.US,D,20220218,000000,22.81,22.9355,22.65,22.71,113201,0
+KKRS.US,D,20220222,000000,22.72,22.7599,22.47,22.65,57426,0
+KKRS.US,D,20220223,000000,22.74,22.795,22.41,22.44,36385,0
+KKRS.US,D,20220224,000000,22.25,22.5199,22.11,22.4,37946,0
+KKRS.US,D,20220225,000000,22.49,22.77,22.44,22.76,121867,0
+KKRS.US,D,20220228,000000,22.68,22.93,22.6518,22.75,74144,0
+KKRS.US,D,20220301,000000,22.87,22.95,22.79,22.92,95633,0
+KKRS.US,D,20220302,000000,22.9,23.12,22.85,23.05,70519,0
+KKRS.US,D,20220303,000000,23.065,23.12,22.86,22.9,123199,0
+KKRS.US,D,20220304,000000,22.94,22.94,22.67,22.67,34100,0
+KKRS.US,D,20220307,000000,22.69,22.69,22.27,22.3,53759,0
+KKRS.US,D,20220308,000000,22.3,22.38,22.087,22.14,34293,0
+KKRS.US,D,20220309,000000,22.32,22.32,22.2,22.22,42424,0
+KKRS.US,D,20220310,000000,22.22,22.22,21.89,22,51925,0
+KKRS.US,D,20220311,000000,22.07,22.07,21.75,21.86,51916,0
+KKRS.US,D,20220314,000000,21.74,21.74,21.25,21.32,90676,0
+KKRS.US,D,20220315,000000,21.39,21.46,21.3,21.46,71521,0
+KKRS.US,D,20220316,000000,21.6,21.7131,21.4,21.55,53207,0
+KKRS.US,D,20220317,000000,21.41,21.6447,21.38,21.56,96278,0
+KKRS.US,D,20220318,000000,21.56,21.89,21.56,21.75,37489,0
+KKRS.US,D,20220321,000000,21.71,21.81,21.51,21.51,59372,0
+KKRS.US,D,20220322,000000,21.45,21.45,21.13,21.31,102633,0
+KKRS.US,D,20220323,000000,21.32,21.57,21.21,21.42,208287,0
+KKRS.US,D,20220324,000000,21.5,21.5,21.35,21.4,96809,0
+KKRS.US,D,20220325,000000,21.41,21.43,21.16,21.22,85728,0
+KKRS.US,D,20220328,000000,21.26,21.4,21.26,21.35,60582,0
+KKRS.US,D,20220329,000000,21.47,21.67,21.43,21.61,48862,0
+KKRS.US,D,20220330,000000,21.72,21.83,21.61,21.78,133162,0
+KKRS.US,D,20220331,000000,21.85,22.01,21.84,21.96,336007,0
+KKRS.US,D,20220401,000000,22.02,22.03,21.85,21.96,47411,0
+KKRS.US,D,20220404,000000,21.99,22.0055,21.85,21.9,33256,0
+KKRS.US,D,20220405,000000,21.87,21.9,21.38,21.38,165294,0
+KKRS.US,D,20220406,000000,21.25,21.2717,21.01,21.1,70677,0
+KKRS.US,D,20220407,000000,21.1,21.43,21.1,21.21,106871,0
+KKRS.US,D,20220408,000000,21.19,21.24,20.83,20.98,87087,0
+KKRS.US,D,20220411,000000,20.93,21,20.45,20.54,92228,0
+KKRS.US,D,20220412,000000,20.68,21.04,20.44,20.51,77634,0
+KKRS.US,D,20220413,000000,20.52,20.61,20.375,20.42,73111,0
+KKRS.US,D,20220414,000000,20.48,20.48,20.17,20.31,78723,0
+KKRS.US,D,20220418,000000,20.21,20.29,20.15,20.21,217469,0
+KKRS.US,D,20220419,000000,20.12,20.12,19.9,20,145835,0
+KKRS.US,D,20220420,000000,20.08,20.16,20.05,20.1,53717,0
+KKRS.US,D,20220421,000000,20.16,20.25,19.75,19.79,61945,0
+KKRS.US,D,20220422,000000,19.79,19.9,19.48,19.59,83325,0
+KKRS.US,D,20220425,000000,19.53,19.7,19.385,19.62,88733,0
+KKRS.US,D,20220426,000000,19.63,19.78,19.43,19.48,49311,0
+KKRS.US,D,20220427,000000,19.49,19.6528,19.0851,19.11,47771,0
+KKRS.US,D,20220428,000000,19.2,19.45,18.925,19.38,57718,0
+KKRS.US,D,20220429,000000,19.19,19.35,19,19.27,69444,0
+KKRS.US,D,20220502,000000,19.17,19.3074,18.55,18.9,45728,0
+KKRS.US,D,20220503,000000,18.97,19,18.6,18.65,50401,0
+KKRS.US,D,20220504,000000,18.73,19.07,18.6,19,68432,0
+KKRS.US,D,20220505,000000,18.8,18.9328,18.58,18.65,26779,0
+KKRS.US,D,20220506,000000,18.53,18.67,18.4063,18.49,61430,0
+KKRS.US,D,20220509,000000,18.42,18.49,18.06,18.26,47638,0
+KKRS.US,D,20220510,000000,18.42,18.58,18.22,18.45,51872,0
+KKRS.US,D,20220511,000000,18.3,18.69,18.25,18.45,45135,0
+KKRS.US,D,20220512,000000,18.5,18.7299,18.33,18.62,40042,0
+KKRS.US,D,20220513,000000,18.99,18.99,18.55,18.65,38856,0
+KKRS.US,D,20220516,000000,18.7,19.09,18.58,19,80094,0
+KKRS.US,D,20220517,000000,19.13,19.34,18.97,18.97,161335,0
+KKRS.US,D,20220518,000000,19,19.1,18.8488,19.07,107120,0
+KKRS.US,D,20220519,000000,19.16,19.455,19.1,19.33,85574,0
+KKRS.US,D,20220520,000000,19.37,19.426,19.18,19.36,39360,0
+KKRS.US,D,20220523,000000,19.44,19.52,19.22,19.24,53140,0
+KKRS.US,D,20220524,000000,19.24,19.4,19.01,19.4,51796,0
+KKRS.US,D,20220525,000000,19.45,19.97,19.402,19.88,45823,0
+KKRS.US,D,20220526,000000,20.07,20.4074,19.93,20.28,93230,0
+KKRS.US,D,20220527,000000,20.62,21.1,20.57,20.86,92284,0
+KKRS.US,D,20220531,000000,20.86,20.86,20.56,20.72,94274,0
+KKRS.US,D,20220601,000000,20.85,20.895,20.34,20.5,77401,0
+KKRS.US,D,20220602,000000,20.48,20.5384,20.25,20.46,63369,0
+KKRS.US,D,20220603,000000,20.26,20.39,20.15,20.39,19466,0
+KKRS.US,D,20220606,000000,20.5,20.58,20.35,20.4,19004,0
+KKRS.US,D,20220607,000000,20.41,20.61,20.165,20.5,23685,0
+KKRS.US,D,20220608,000000,20.49,20.54,20.35,20.41,55296,0
+KKRS.US,D,20220609,000000,20.48,20.48,19.92,20.07,94079,0
+KKRS.US,D,20220610,000000,19.93,19.93,19.45,19.45,90804,0
+KKRS.US,D,20220613,000000,18.95,19.1799,18.08,18.21,254931,0
+KKRS.US,D,20220614,000000,18.1,18.1,17.6681,17.78,57161,0
+KKRS.US,D,20220615,000000,17.9,18.25,17.83,18.17,101602,0
+KKRS.US,D,20220616,000000,17.91,18.0206,17.67,17.89,36958,0
+KKRS.US,D,20220617,000000,17.97,18.05,17.8,17.9,28583,0
+KKRS.US,D,20220621,000000,17.98,18.2499,17.98,18.08,67131,0
+KKRS.US,D,20220622,000000,18.13,18.28,18.0863,18.18,74767,0
+KKRS.US,D,20220623,000000,18.31,18.55,18.21,18.43,87248,0
+KKRS.US,D,20220624,000000,18.48,18.71,18.47,18.7,37360,0
+KKRS.US,D,20220627,000000,18.7,18.71,18.47,18.64,29170,0
+KKRS.US,D,20220628,000000,18.72,18.79,18.41,18.58,31803,0
+KKRS.US,D,20220629,000000,18.61,18.68,18.4203,18.68,29080,0
+KKRS.US,D,20220630,000000,18.68,18.74,18.4374,18.65,36424,0
+KKRS.US,D,20220701,000000,18.51,19.08,18.51,19,53377,0
+KKRS.US,D,20220705,000000,18.9,19.05,18.7301,18.91,38599,0
+KKRS.US,D,20220706,000000,18.91,19.07,18.87,19.01,26774,0
+KKRS.US,D,20220707,000000,19.15,19.15,18.94,18.98,22054,0
+KKRS.US,D,20220708,000000,18.95,19.21,18.9,19.21,67565,0
+KKRS.US,D,20220711,000000,19.04,19.35,19.04,19.26,28726,0
+KKRS.US,D,20220712,000000,19.27,19.4934,19.26,19.28,19961,0
+KKRS.US,D,20220713,000000,19.08,19.45,18.9,19.35,38232,0
+KKRS.US,D,20220714,000000,19.27,19.3,19.08,19.3,14447,0
+KKRS.US,D,20220715,000000,19.43,19.59,19.43,19.59,20949,0
+KKRS.US,D,20220718,000000,19.6,19.6799,19.4797,19.57,17896,0
+KKRS.US,D,20220719,000000,19.62,19.75,19.575,19.68,40089,0
+KKRS.US,D,20220720,000000,19.68,19.77,19.625,19.76,36816,0
+KKRS.US,D,20220721,000000,19.76,19.88,19.7282,19.87,26493,0
+KKRS.US,D,20220722,000000,19.85,20.1484,19.82,20.08,14179,0
+KKRS.US,D,20220725,000000,20.02,20.16,19.94,20.04,22308,0
+KKRS.US,D,20220726,000000,20.04,20.1299,19.84,20.03,26866,0
+KKRS.US,D,20220727,000000,20.03,20.1429,20.02,20.1,29992,0
+KKRS.US,D,20220728,000000,20.15,20.56,20.11,20.37,86684,0
+KKRS.US,D,20220729,000000,20.38,20.91,20.38,20.91,59357,0
+KKRS.US,D,20220801,000000,20.84,20.93,20.7709,20.91,20278,0
+KKRS.US,D,20220802,000000,20.85,21.67,20.66,21.37,103000,0
+KKRS.US,D,20220803,000000,21.37,21.49,21.01,21.48,35507,0
+KKRS.US,D,20220804,000000,21.37,21.6034,21.2839,21.52,120856,0
+KKRS.US,D,20220805,000000,21.3,21.33,20.52,20.91,115148,0
+KKRS.US,D,20220808,000000,20.92,21.15,20.82,20.99,47922,0
+KKRS.US,D,20220809,000000,20.99,20.99,20.5006,20.56,46861,0
+KKRS.US,D,20220810,000000,20.76,20.99,20.56,20.77,58659,0
+KKRS.US,D,20220811,000000,20.81,20.9,20.5489,20.78,12501,0
+KKRS.US,D,20220812,000000,20.79,20.79,20.57,20.71,23202,0
+KKRS.US,D,20220815,000000,20.78,20.82,20.72,20.77,17607,0
+KKRS.US,D,20220816,000000,20.79,20.9,20.645,20.77,64417,0
+KKRS.US,D,20220817,000000,20.68,20.68,20.3,20.47,16247,0
+KKRS.US,D,20220818,000000,20.53,20.55,20.41,20.5,23490,0
+KKRS.US,D,20220819,000000,20.33,20.33,20.1886,20.25,9828,0
+KKRS.US,D,20220822,000000,20.01,20.02,19.91,19.95,15092,0
+KKRS.US,D,20220823,000000,19.87,20.07,18.78,19.24,67825,0
+KKRS.US,D,20220824,000000,19.35,19.525,19,19.26,34666,0
+KKRS.US,D,20220825,000000,19.36,19.7,19.33,19.69,36337,0
+KKRS.US,D,20220826,000000,19.65,19.7517,19.43,19.56,61961,0
+KKRS.US,D,20220829,000000,19.49,19.49,19.26,19.36,36753,0
+KKRS.US,D,20220830,000000,19.38,19.45,19.13,19.18,29663,0
+KKRS.US,D,20220831,000000,19.18,19.343,19,19,34013,0
+KKRS.US,D,20220901,000000,18.86,18.9,18.63,18.7,31884,0
+KKRS.US,D,20220902,000000,18.86,18.9474,18.7114,18.9,17228,0
+KKRS.US,D,20220906,000000,18.89,18.89,18.71,18.72,19199,0
+KKRS.US,D,20220907,000000,18.81,18.9331,18.7,18.73,46212,0
+KKRS.US,D,20220908,000000,18.7,19.03,18.67,18.87,68135,0
+KKRS.US,D,20220909,000000,18.96,19.14,18.87,19.05,26422,0
+KKRS.US,D,20220912,000000,19.25,19.38,19.21,19.24,27177,0
+KKRS.US,D,20220913,000000,18.97,19.15,18.92,19.13,27034,0
+KKRS.US,D,20220914,000000,18.91,19.12,18.71,19.0795,21528,0
+KKRS.US,D,20220915,000000,19.07,19.12,18.83,18.83,29281,0
+KKRS.US,D,20220916,000000,18.75,18.87,18.61,18.75,20739,0
+KKRS.US,D,20220919,000000,18.87,18.87,18.64,18.71,30454,0
+KKRS.US,D,20220920,000000,18.6,18.76,18.57,18.75,19674,0
+KKRS.US,D,20220921,000000,18.79,18.91,18.72,18.72,11576,0
+KKRS.US,D,20220922,000000,18.67,18.67,18.48,18.49,37212,0
+KKRS.US,D,20220923,000000,18.35,18.415,18.25,18.35,76316,0
+KKRS.US,D,20220926,000000,18.3,18.45,18.18,18.25,39935,0
+KKRS.US,D,20220927,000000,18.25,18.38,18.12,18.31,100308,0
+KKRS.US,D,20220928,000000,18.4,18.61,18.31,18.48,20592,0
+KKRS.US,D,20220929,000000,18.39,18.39,18.14,18.35,81412,0
+KKRS.US,D,20220930,000000,18.39,18.46,18.2,18.3,242282,0
+KKRS.US,D,20221003,000000,18.42,18.68,18.4,18.48,16332,0
+KKRS.US,D,20221004,000000,18.7,18.84,18.54,18.72,35050,0
+KKRS.US,D,20221005,000000,18.62,18.74,18.4968,18.7,71919,0
+KKRS.US,D,20221006,000000,18.58,18.67,18.51,18.62,45510,0
+KKRS.US,D,20221007,000000,18.49,18.61,18.41,18.6,104533,0
+KKRS.US,D,20221010,000000,18.61,18.61,18.22,18.38,33703,0
+KKRS.US,D,20221011,000000,18.31,18.3101,18.15,18.22,33099,0
+KKRS.US,D,20221012,000000,18.21,18.21,17.95,18.07,26591,0
+KKRS.US,D,20221013,000000,17.83,18.09,17.81,17.86,26557,0
+KKRS.US,D,20221014,000000,18,18.15,17.8,17.8,12894,0
+KKRS.US,D,20221017,000000,18.175,18.175,17.77,17.77,25020,0
+KKRS.US,D,20221018,000000,17.95,18.075,17.77,17.81,28364,0
+KKRS.US,D,20221019,000000,17.78,17.81,17.56,17.66,16299,0
+KKRS.US,D,20221020,000000,17.6,17.6,17.2,17.3,37242,0
+KKRS.US,D,20221021,000000,17.0524,17.242,17.0524,17.2079,10580,0
+KKRS.US,D,20221024,000000,17.2,17.31,17.11,17.21,8817,0
+KKRS.US,D,20221025,000000,17.365,17.47,17.24,17.38,11086,0
+KKRS.US,D,20221026,000000,17.56,17.7,17.33,17.53,24325,0
+KKRS.US,D,20221027,000000,17.6,17.67,17.46,17.46,37429,0
+KKRS.US,D,20221028,000000,17.51,17.7242,17.4646,17.48,11052,0
+KKRS.US,D,20221031,000000,17.47,17.6303,17.4,17.43,31232,0
+KKRS.US,D,20221101,000000,17.51,17.5513,17.21,17.22,31420,0
+KKRS.US,D,20221102,000000,17.16,17.4034,17.12,17.15,17055,0
+KKRS.US,D,20221103,000000,17.13,17.136,16.9,16.95,26944,0
+KKRS.US,D,20221104,000000,17,17.12,16.92,16.9379,18835,0
+KKRS.US,D,20221107,000000,17.04,17.08,16.94,16.95,19165,0
+KKRS.US,D,20221108,000000,16.97,17.35,16.97,17.35,33053,0
+KKRS.US,D,20221109,000000,17.2,17.32,16.98,17.08,32034,0
+KKRS.US,D,20221110,000000,17.37,18.18,17.37,18.04,32340,0
+KKRS.US,D,20221111,000000,18.11,18.31,18.11,18.17,36116,0
+KKRS.US,D,20221114,000000,18.21,18.24,17.79,17.79,25779,0
+KKRS.US,D,20221115,000000,18.02,18.28,18.0136,18.2,20821,0
+KKRS.US,D,20221116,000000,18.3,18.3234,18.18,18.26,22294,0
+KKRS.US,D,20221117,000000,18.18,18.26,18.0324,18.08,15399,0
+KKRS.US,D,20221118,000000,18.155,18.1948,18.02,18.02,9325,0
+KKRS.US,D,20221121,000000,18.07,18.12,17.93,17.93,24731,0
+KKRS.US,D,20221122,000000,18.04,18.06,17.93,17.95,22231,0
+KKRS.US,D,20221123,000000,18.03,18.1625,18,18.06,9016,0
+KKRS.US,D,20221125,000000,18.08,18.19,17.98,18.11,9871,0
+KKRS.US,D,20221128,000000,18.11,18.11,17.94,17.94,27031,0
+KKRS.US,D,20221129,000000,17.94,17.94,17.7,17.75,37846,0
+KKRS.US,D,20221130,000000,17.7611,18.34,17.72,18.33,70261,0
+KKRS.US,D,20221201,000000,18.52,18.845,18.425,18.82,27555,0
+KKRS.US,D,20221202,000000,18.62,19,18.6,18.99,21127,0
+KKRS.US,D,20221205,000000,18.98,18.98,18.53,18.59,25299,0
+KKRS.US,D,20221206,000000,18.66,18.66,18.2,18.37,28343,0
+KKRS.US,D,20221207,000000,18.29,18.51,18.29,18.41,6896,0
+KKRS.US,D,20221208,000000,18.42,18.51,18.16,18.24,26832,0
+KKRS.US,D,20221209,000000,18.0501,18.25,17.72,17.72,27473,0
+KKRS.US,D,20221212,000000,17.73,17.9,17.61,17.7,88118,0
+KKRS.US,D,20221213,000000,18.08,18.2,17.85,17.93,55664,0
+KKRS.US,D,20221214,000000,17.76,18.0583,17.61,17.65,60801,0
+KKRS.US,D,20221215,000000,17.68,17.87,17.61,17.61,41048,0
+KKRS.US,D,20221216,000000,17.68,17.9,17.6,17.9,54713,0
+KKRS.US,D,20221219,000000,17.82,17.89,17.64,17.7,43682,0
+KKRS.US,D,20221220,000000,17.7,17.87,17.7,17.71,25141,0
+KKRS.US,D,20221221,000000,17.86,17.9357,17.75,17.76,29796,0
+KKRS.US,D,20221222,000000,17.78,17.78,17.336,17.44,41550,0
+KKRS.US,D,20221223,000000,17.5679,17.595,17.27,17.4,29885,0
+KKRS.US,D,20221227,000000,17.41,17.4499,17.08,17.19,34557,0
+KKRS.US,D,20221228,000000,17.13,17.22,16.82,16.85,37998,0
+KKRS.US,D,20221229,000000,16.98,17.13,16.86,16.92,50726,0
+KKRS.US,D,20221230,000000,16.9,17.04,16.75,16.75,89465,0
+KKRS.US,D,20230103,000000,17,17.3606,16.83,17.06,12203,0
+KKRS.US,D,20230104,000000,17.02,17.57,17.02,17.57,29774,0
+KKRS.US,D,20230105,000000,16.8744,17.8,16.8744,17.74,18440,0
+KKRS.US,D,20230106,000000,17.8,18.21,17.79,18.17,24825,0
+KKRS.US,D,20230109,000000,18.3999,18.3999,18.0201,18.13,15822,0
+KKRS.US,D,20230110,000000,18.14,18.1666,18.03,18.03,12325,0
+KKRS.US,D,20230111,000000,18.18,18.26,18.129,18.26,19856,0
+KKRS.US,D,20230112,000000,18.32,18.48,18.295,18.39,36336,0
+KKRS.US,D,20230113,000000,18.35,18.62,18.34,18.43,20155,0
+KKRS.US,D,20230117,000000,18.62,18.8,18.5001,18.78,26906,0
+KKRS.US,D,20230118,000000,18.86,19.29,18.8,18.9,35657,0
+KKRS.US,D,20230119,000000,18.9,19.22,18.835,19.1,31690,0
+KKRS.US,D,20230120,000000,19.1,19.27,19.077,19.27,26021,0
+KKRS.US,D,20230123,000000,19.35,19.4557,19.25,19.45,39655,0
+KKRS.US,D,20230124,000000,19.32,19.41,19.25,19.36,17332,0
+KKRS.US,D,20230125,000000,19.36,19.42,19.285,19.38,83901,0
+KKRS.US,D,20230126,000000,19.39,19.45,19.28,19.44,32447,0
+KKRS.US,D,20230127,000000,19.41,19.7,19.41,19.58,25804,0
+KKRS.US,D,20230130,000000,19.5,19.67,19.4,19.64,27650,0
+KKRS.US,D,20230131,000000,19.69,19.8401,19.59,19.77,35676,0
+KKRS.US,D,20230201,000000,19.78,19.92,19.58,19.9093,15935,0
+KKRS.US,D,20230202,000000,19.92,20.14,19.91,20.09,27373,0
+KKRS.US,D,20230203,000000,20.02,20.09,19.77,19.86,32808,0
+KKRS.US,D,20230206,000000,19.77,19.8,19.52,19.6,14487,0
+KKRS.US,D,20230207,000000,19.61,19.62,19.29,19.5,23106,0
+KKRS.US,D,20230208,000000,19.41,19.64,19.41,19.61,16209,0
+KKRS.US,D,20230209,000000,19.71,19.74,19.5,19.52,17868,0
+KKRS.US,D,20230210,000000,19.5,19.541,19.4,19.43,7240,0
+KKRS.US,D,20230213,000000,19.44,19.66,19.4,19.58,16759,0
+KKRS.US,D,20230214,000000,19.52,19.67,19.41,19.54,12728,0
+KKRS.US,D,20230215,000000,19.59,19.7542,19.57,19.61,18458,0
+KKRS.US,D,20230216,000000,19.56,19.58,19.36,19.44,19798,0
+KKRS.US,D,20230217,000000,19.22,19.4,19.22,19.31,8189,0
+KKRS.US,D,20230221,000000,19.2,19.3029,18.62,18.66,31849,0
+KKRS.US,D,20230222,000000,18.9,18.9,18.7,18.73,30961,0
+KKRS.US,D,20230223,000000,18.78,19,18.69,18.986,98504,0
+KKRS.US,D,20230224,000000,18.7897,18.8899,18.78,18.81,37236,0
+KKRS.US,D,20230227,000000,18.89,18.89,18.76,18.79,25318,0
+KKRS.US,D,20230228,000000,18.71,18.8399,18.68,18.8,76102,0
+KKRS.US,D,20230301,000000,18.71,18.753,18.52,18.52,15914,0
+KKRS.US,D,20230302,000000,18.47,18.52,18.31,18.37,21690,0
+KKRS.US,D,20230303,000000,18.41,18.7992,18.41,18.65,52584,0
+KKRS.US,D,20230306,000000,18.74,18.86,18.69,18.69,14157,0
+KKRS.US,D,20230307,000000,18.77,18.77,18.5,18.55,36412,0
+KKRS.US,D,20230308,000000,18.59,18.65,18.5,18.57,20686,0
+KKRS.US,D,20230309,000000,18.66,18.66,17.92,17.92,20606,0
+KKRS.US,D,20230310,000000,17.9,17.9,17.29,17.48,34821,0
+KKRS.US,D,20230313,000000,17.37,17.71,16.5912,17.56,106374,0
+KKRS.US,D,20230314,000000,17.58,18.1415,17.5,17.5,19006,0
+KKRS.US,D,20230315,000000,17.5,17.7653,17.24,17.27,23499,0
+KKRS.US,D,20230316,000000,17.26,18.73,17,18.53,29025,0
+KKRS.US,D,20230317,000000,18.37,18.37,17.69,17.88,4763,0
+KKRS.US,D,20230320,000000,17.66,17.96,17.1,17.19,18996,0
+KKRS.US,D,20230321,000000,17.39,18.01,17.21,17.77,16137,0
+KKRS.US,D,20230322,000000,17.57,17.99,17.32,17.98,20272,0
+KKRS.US,D,20230323,000000,17.81,18.19,17.5295,17.7,25815,0
+KKRS.US,D,20230324,000000,17.74,17.75,17.47,17.63,21143,0
+KKRS.US,D,20230327,000000,17.7806,17.96,17.63,17.66,21381,0
+KKRS.US,D,20230328,000000,17.74,18.1,17.7,17.8,16820,0
+KKRS.US,D,20230329,000000,18.33,18.33,17.99,18.14,25045,0
+KKRS.US,D,20230330,000000,18.25,18.53,18.25,18.53,18554,0
+KKRS.US,D,20230331,000000,18.37,18.75,18.37,18.5,41684,0
+KKRS.US,D,20230403,000000,18.64,18.79,18.34,18.66,35104,0
+KKRS.US,D,20230404,000000,18.66,18.66,18.3101,18.65,38235,0
+KKRS.US,D,20230405,000000,18.4791,18.56,18.3,18.35,25409,0
+KKRS.US,D,20230406,000000,18.39,18.425,18.35,18.37,8238,0
+KKRS.US,D,20230410,000000,18.37,18.47,18.02,18.05,23131,0
+KKRS.US,D,20230411,000000,18,18.24,18,18.14,26271,0
+KKRS.US,D,20230412,000000,18.26,18.4451,17.99,18.03,43939,0
+KKRS.US,D,20230413,000000,18.19,18.635,18.1,18.4,16637,0
+KKRS.US,D,20230414,000000,18.28,18.77,18.28,18.73,19062,0
+KKRS.US,D,20230417,000000,18.73,18.9,18.55,18.56,10161,0
+KKRS.US,D,20230418,000000,18.61,18.75,18.61,18.69,18371,0
+KKRS.US,D,20230419,000000,18.605,18.85,18.605,18.805,8539,0
+KKRS.US,D,20230420,000000,18.6661,18.9,18.66,18.89,17592,0
+KKRS.US,D,20230421,000000,18.8,19.09,18.77,18.93,24937,0
+KKRS.US,D,20230424,000000,18.94,19.12,18.925,19.0115,10849,0
+KKRS.US,D,20230425,000000,19.01,19.18,18.8,18.84,628538,0
+KKRS.US,D,20230426,000000,19.035,19.21,18.8,18.83,17608,0
+KKRS.US,D,20230427,000000,18.93,19,18.8301,18.99,280945,0
+KKRS.US,D,20230428,000000,18.98,19.215,18.86,19.07,98378,0
+KKRS.US,D,20230501,000000,19.07,19.07,18.81,18.81,8675,0
+KKRS.US,D,20230502,000000,18.8,18.825,18.12,18.14,27921,0
+KKRS.US,D,20230503,000000,18.13,18.48,17.8,17.8,16960,0
+KKRS.US,D,20230504,000000,17.69,17.69,16.54,17,54381,0
+KKRS.US,D,20230505,000000,17.2,17.8,17.2,17.63,14304,0
+KKRS.US,D,20230508,000000,17.75,18,17.75,17.82,15108,0
+KKRS.US,D,20230509,000000,17.82,17.82,17.63,17.7,9330,0
+KKRS.US,D,20230510,000000,17.86,18.06,17.68,17.87,28316,0
+KKRS.US,D,20230511,000000,17.87,17.95,17.52,17.58,8870,0
+KKRS.US,D,20230512,000000,17.7,17.7,17.3,17.32,18354,0
+KKRS.US,D,20230515,000000,17.395,17.395,17.11,17.15,29308,0
+KKRS.US,D,20230516,000000,17.28,17.28,16.383,16.45,24779,0
+KKRS.US,D,20230517,000000,16.62,17.1038,16.48,16.9,28824,0
+KKRS.US,D,20230518,000000,17,17.285,17,17.05,18646,0
+KKRS.US,D,20230519,000000,17.16,17.25,17.05,17.05,20696,0
+KKRS.US,D,20230522,000000,17.18,17.47,16.69,16.96,22451,0
+KKRS.US,D,20230523,000000,16.99,17.58,16.99,17.09,15961,0
+KKRS.US,D,20230524,000000,17.09,17.28,17.04,17.09,14434,0
+KKRS.US,D,20230525,000000,17.22,17.33,17.05,17.08,13733,0
+KKRS.US,D,20230526,000000,17.06,17.33,17.06,17.2,11697,0
+KKRS.US,D,20230530,000000,17.34,17.45,17.22,17.24,7071,0
+KKRS.US,D,20230531,000000,17.42,17.62,17.2404,17.4,68732,0
+KKRS.US,D,20230601,000000,17.49,17.67,17.29,17.57,30172,0
+KKRS.US,D,20230602,000000,17.79,18.3799,17.79,18.16,23957,0
+KKRS.US,D,20230605,000000,18.18,18.18,17.89,18.0701,13861,0
+KKRS.US,D,20230606,000000,18,18.33,18,18.23,25672,0
+KKRS.US,D,20230607,000000,18.23,18.23,17.68,17.8,50373,0
+KKRS.US,D,20230608,000000,17.81,17.8406,17.6,17.61,54483,0
+KKRS.US,D,20230609,000000,17.61,17.81,17.55,17.75,349452,0
+KKRS.US,D,20230612,000000,17.81,17.93,17.6977,17.86,149126,0
+KKRS.US,D,20230613,000000,17.98,18.51,17.91,18.17,183743,0
+KKRS.US,D,20230614,000000,18.01,18.09,17.34,17.74,26219,0
+KKRS.US,D,20230615,000000,17.81,18.26,17.74,18.02,86605,0
+KKRS.US,D,20230616,000000,18.14,18.14,17.9708,18.12,164063,0
+KKRS.US,D,20230620,000000,18.07,18.1,17.69,17.69,32329,0
+KKRS.US,D,20230621,000000,17.8,17.9438,17.62,17.71,13083,0
+KKRS.US,D,20230622,000000,17.8,17.9859,17.68,17.68,27732,0
+KKRS.US,D,20230623,000000,17.72,17.76,17.55,17.62,10212,0
+KKRS.US,D,20230626,000000,17.66,18,17.66,17.91,31283,0
+KKRS.US,D,20230627,000000,18,18.07,17.95,17.98,27033,0
+KKRS.US,D,20230628,000000,17.96,18.1,17.83,18.06,31446,0
+KKRS.US,D,20230629,000000,18.1,18.1,17.94,17.95,13540,0
+KKRS.US,D,20230630,000000,18.13,18.18,17.87,17.93,51251,0
+KKRS.US,D,20230703,000000,17.94,18.2381,17.94,18.09,7268,0
+KKRS.US,D,20230705,000000,18.13,18.19,17.92,17.92,6176,0
+KKRS.US,D,20230706,000000,17.88,17.88,17.375,17.45,18830,0
+KKRS.US,D,20230707,000000,17.47,17.6886,17.47,17.5599,11794,0
+KKRS.US,D,20230710,000000,17.49,17.68,17.27,17.29,35442,0
+KKRS.US,D,20230711,000000,17.42,17.57,17.42,17.44,24716,0
+KKRS.US,D,20230712,000000,17.62,17.8,17.39,17.6,154625,0
+KKRS.US,D,20230713,000000,17.57,17.83,17.57,17.7,49952,0
+KKRS.US,D,20230714,000000,17.87,17.87,17.69,17.8,63768,0
+KKRS.US,D,20230717,000000,17.8,17.87,17.71,17.74,30513,0
+KKRS.US,D,20230718,000000,17.74,17.89,17.72,17.75,92497,0
+KKRS.US,D,20230719,000000,17.84,17.9917,17.84,17.88,8824,0
+KKRS.US,D,20230720,000000,17.87,17.87,17.67,17.72,43088,0
+KKRS.US,D,20230721,000000,17.84,17.91,17.8,17.88,38827,0
+KKRS.US,D,20230724,000000,17.8873,17.9,17.72,17.77,17254,0
+KKRS.US,D,20230725,000000,17.83,17.97,17.79,17.875,8469,0
+KKRS.US,D,20230726,000000,17.89,18.02,17.89,17.95,20327,0
+KKRS.US,D,20230727,000000,18.07,18.2,17.6001,17.77,25453,0
+KKRS.US,D,20230728,000000,17.91,17.96,17.72,17.88,9758,0
+KKRS.US,D,20230731,000000,17.9,18.21,17.85,18.21,20706,0
+KKRS.US,D,20230801,000000,18.13,18.15,17.94,18,26354,0
+KKRS.US,D,20230802,000000,17.87,18.2,17.6608,17.81,129838,0
+KKRS.US,D,20230803,000000,17.87,17.9,17.7,17.79,14744,0
+KKRS.US,D,20230804,000000,17.79,17.86,17.7,17.75,72119,0
+KKRS.US,D,20230807,000000,17.82,17.82,17.7,17.73,21512,0
+KKRS.US,D,20230808,000000,17.7,17.7655,17.6601,17.69,11756,0
+KKRS.US,D,20230809,000000,17.78,17.78,17.54,17.62,24654,0
+KKRS.US,D,20230810,000000,17.68,17.7184,17.52,17.63,33358,0
+KKRS.US,D,20230811,000000,17.66,17.66,17.53,17.61,9899,0
+KKRS.US,D,20230814,000000,17.61,17.61,17.49,17.53,7844,0
+KKRS.US,D,20230815,000000,17.5,17.5432,17.22,17.22,13029,0
+KKRS.US,D,20230816,000000,17.32,17.32,16.77,16.81,12669,0
+KKRS.US,D,20230817,000000,16.86,16.9599,16.58,16.745,18343,0
+KKRS.US,D,20230818,000000,16.75,17.17,16.75,17.01,10799,0
+KKRS.US,D,20230821,000000,17.01,17.01,16.86,16.93,14804,0
+KKRS.US,D,20230822,000000,16.99,17.05,16.95,17,11305,0
+KKRS.US,D,20230823,000000,17.08,17.3,17.08,17.3,12946,0
+KKRS.US,D,20230824,000000,17.3,17.36,17.1019,17.23,10840,0
+KKRS.US,D,20230825,000000,17.33,17.33,17.0018,17.14,11967,0
+KKRS.US,D,20230828,000000,17.25,17.46,17.15,17.34,10961,0
+KKRS.US,D,20230829,000000,17.37,17.49,17.2062,17.47,25111,0
+KKRS.US,D,20230830,000000,17.43,17.55,17.32,17.42,11838,0
+KKRS.US,D,20230831,000000,17.37,17.56,17.35,17.52,647105,0
+KKRS.US,D,20230901,000000,17.59,17.59,17.45,17.5,6988,0
+KKRS.US,D,20230905,000000,17.4,17.52,17.36,17.36,9551,0
+KKRS.US,D,20230906,000000,17.41,17.47,17.35,17.4,13852,0
+KKRS.US,D,20230907,000000,17.38,17.44,17,17.07,42775,0
+KKRS.US,D,20230908,000000,17.09,17.23,17,17.03,38936,0
+KKRS.US,D,20230911,000000,17.15,17.2,17.03,17.0749,8837,0
+KKRS.US,D,20230912,000000,17.025,17.1,16.9723,17.09,12136,0
+KKRS.US,D,20230913,000000,17.1,17.25,17.05,17.22,9290,0
+KKRS.US,D,20230914,000000,17.02,17.24,16.99,17.24,34448,0
+KKRS.US,D,20230915,000000,17.18,17.2686,17.08,17.2,21062,0
+KKRS.US,D,20230918,000000,17.22,17.23,17.07,17.2,24622,0
+KKRS.US,D,20230919,000000,17.18,17.39,17.18,17.33,38456,0
+KKRS.US,D,20230920,000000,17.36,17.57,17.2927,17.4,19166,0
+KKRS.US,D,20230921,000000,17.28,17.28,17.08,17.08,24835,0
+KKRS.US,D,20230922,000000,17.11,17.3799,17.1,17.19,14722,0
+KKRS.US,D,20230925,000000,17.06,17.2386,17,17.14,16233,0
+KKRS.US,D,20230926,000000,17.09,17.28,16.8142,16.9,34888,0
+KKRS.US,D,20230927,000000,16.99,17.0097,16.84,16.89,22837,0
+KKRS.US,D,20230928,000000,16.95,17,16.71,16.88,205692,0
+KKRS.US,D,20230929,000000,16.96,17.2899,16.95,17.21,76799,0
+KKRS.US,D,20231002,000000,17.16,17.16,16.74,16.95,22097,0
+KKRS.US,D,20231003,000000,16.96,17.02,16.31,16.35,23770,0
+KKRS.US,D,20231004,000000,16.44,16.645,16.21,16.21,17793,0
+KKRS.US,D,20231005,000000,16.3,16.3,16,16.17,13467,0
+KKRS.US,D,20231006,000000,16.04,16.35,15.9899,16.27,12214,0
+KKRS.US,D,20231009,000000,16.2,16.48,16.2,16.39,10108,0
+KKRS.US,D,20231010,000000,16.39,16.68,16.39,16.51,10745,0
+KKRS.US,D,20231011,000000,16.62,16.67,16.5301,16.67,10214,0
+KKRS.US,D,20231012,000000,16.67,16.76,16.45,16.5,7468,0
+KKRS.US,D,20231013,000000,16.71,16.71,16.16,16.4,7912,0
+KKRS.US,D,20231016,000000,16.44,16.67,16.37,16.5,20096,0
+KKRS.US,D,20231017,000000,16.45,16.5099,16.35,16.35,27520,0
+KKRS.US,D,20231018,000000,16.4,16.47,16.3271,16.36,16585,0
+KKRS.US,D,20231019,000000,16.38,16.4176,16.09,16.09,19853,0
+KKRS.US,D,20231020,000000,16.14,16.21,16.02,16.17,10361,0
+KKRS.US,D,20231023,000000,16.22,16.36,16.108,16.27,251752,0
+KKRS.US,D,20231024,000000,16.34,16.49,16.22,16.49,11238,0
+KKRS.US,D,20231025,000000,16.41,16.5445,16.1741,16.24,605144,0
+KKRS.US,D,20231026,000000,16.28,16.41,16.17,16.19,19876,0
+KKRS.US,D,20231027,000000,16.36,16.36,16,16.05,14160,0
+KKRS.US,D,20231030,000000,16.13,16.3,16.0001,16.21,18372,0
+KKRS.US,D,20231031,000000,16.21,16.56,16.21,16.56,41220,0
+KKRS.US,D,20231101,000000,16.6,17.2,16.5,17.11,25701,0
+KKRS.US,D,20231102,000000,17.29,17.62,17.29,17.53,21863,0
+KKRS.US,D,20231103,000000,17.61,17.84,17.61,17.79,29884,0
+KKRS.US,D,20231106,000000,17.81,17.83,17.68,17.74,18077,0
+KKRS.US,D,20231107,000000,17.65,17.8516,17.54,17.57,17543,0
+KKRS.US,D,20231108,000000,17.62,17.85,17.62,17.71,7239,0
+KKRS.US,D,20231109,000000,17.69,17.7,17.39,17.39,6550,0
+KKRS.US,D,20231110,000000,17.5857,17.5994,17.47,17.5706,12426,0
+KKRS.US,D,20231113,000000,17.52,17.71,17.43,17.5998,21951,0
+KKRS.US,D,20231114,000000,17.9,18,17.74,17.74,22219,0
+KKRS.US,D,20231115,000000,17.88,17.88,17.745,17.7519,11824,0
+KKRS.US,D,20231116,000000,17.86,17.9,17.7,17.76,7694,0
+KKRS.US,D,20231117,000000,17.94,17.95,17.58,17.66,12595,0
+KKRS.US,D,20231120,000000,17.59,17.88,17.59,17.76,24693,0
+KKRS.US,D,20231121,000000,17.86,17.86,17.41,17.5,21306,0
+KKRS.US,D,20231122,000000,17.64,17.6535,17.29,17.37,19834,0
+KKRS.US,D,20231124,000000,17.43,17.44,17.25,17.31,6857,0
+KKRS.US,D,20231127,000000,17.33,17.61,17.31,17.37,21191,0
+KKRS.US,D,20231128,000000,17.41,17.64,17.27,17.34,39008,0
+KKRS.US,D,20231129,000000,17.46,17.7803,17.46,17.72,25636,0
+KKRS.US,D,20231130,000000,17.84,17.99,17.52,17.96,65353,0
+KKRS.US,D,20231201,000000,17.96,18.19,17.86,18.05,36361,0
+KKRS.US,D,20231204,000000,18.04,18.15,17.9892,18.14,34227,0
+KKRS.US,D,20231205,000000,18.19,18.27,18.05,18.05,22160,0
+KKRS.US,D,20231206,000000,18.09,18.22,18.06,18.17,22640,0
+KKRS.US,D,20231207,000000,18.1,18.41,18.1,18.26,25927,0
+KKRS.US,D,20231208,000000,18.25,18.25,18.1,18.24,8406,0
+KKRS.US,D,20231211,000000,18.22,18.27,17.99,18.02,140564,0
+KKRS.US,D,20231212,000000,18.11,18.15,17.99,18.12,11947,0
+KKRS.US,D,20231213,000000,18.23,18.5415,18.14,18.4,21402,0
+KKRS.US,D,20231214,000000,18.32,18.98,18.32,18.98,89760,0
+KKRS.US,D,20231215,000000,18.86,19.07,18.6889,18.89,39913,0
+KKRS.US,D,20231218,000000,18.84,18.8862,18.57,18.62,11253,0
+KKRS.US,D,20231219,000000,18.73,18.96,18.61,18.91,11757,0
+KKRS.US,D,20231220,000000,18.91,19.18,18.85,19.07,23631,0
+KKRS.US,D,20231221,000000,19.25,19.33,19.02,19.08,12107,0
+KKRS.US,D,20231222,000000,19.08,19.3,19.08,19.19,12396,0
+KKRS.US,D,20231226,000000,19.2,19.34,19.2,19.29,13870,0
+KKRS.US,D,20231227,000000,19.2,19.47,18.8316,19.3,37588,0
+KKRS.US,D,20231228,000000,19.34,19.38,19.22,19.29,37012,0
+KKRS.US,D,20231229,000000,19.3,19.3,18.87,18.91,60550,0
+KKRS.US,D,20240102,000000,18.9,19.13,18.86,19.13,62486,0
+KKRS.US,D,20240103,000000,19,19.12,18.8101,18.95,31878,0
+KKRS.US,D,20240104,000000,18.97,19.03,18.87,18.87,9471,0
+KKRS.US,D,20240105,000000,18.93,19.2,18.92,19.1,26465,0
+KKRS.US,D,20240108,000000,19.21,19.24,19.04,19.18,16073,0
+KKRS.US,D,20240109,000000,19.18,19.3865,19.17,19.32,14233,0
+KKRS.US,D,20240110,000000,19.41,19.41,19.17,19.3,14031,0
+KKRS.US,D,20240111,000000,19.3,19.3,19.1632,19.24,12224,0
+KKRS.US,D,20240112,000000,19.3,19.57,19.25,19.4,6763,0
+KKRS.US,D,20240116,000000,19.3,19.3,19.1,19.15,24707,0
+KKRS.US,D,20240117,000000,19.1,19.25,19.0201,19.03,31801,0
+KKRS.US,D,20240118,000000,19.17,19.17,18.6738,18.73,21388,0
+KKRS.US,D,20240119,000000,18.7,18.92,18.61,18.91,19310,0
+KKRS.US,D,20240122,000000,19.08,19.1999,18.875,19.1899,7656,0
+KKRS.US,D,20240123,000000,19.16,19.16,18.85,19.1,113520,0
+KKRS.US,D,20240124,000000,19.23,19.26,19.11,19.11,11134,0
+KKRS.US,D,20240125,000000,19.31,19.56,19.25,19.53,19123,0
+KKRS.US,D,20240126,000000,19.53,19.66,19.45,19.66,13334,0
+KKRS.US,D,20240129,000000,19.69,19.72,19.56,19.65,11572,0
+KKRS.US,D,20240130,000000,19.65,19.68,19.5801,19.66,11515,0
+KKRS.US,D,20240131,000000,19.66,19.8,19.6365,19.8,31477,0
+KKRS.US,D,20240201,000000,19.79,19.97,19.65,19.94,29852,0
+KKRS.US,D,20240202,000000,19.88,19.94,19.7229,19.83,11461,0
+KKRS.US,D,20240205,000000,19.75,19.75,19.5893,19.59,15228,0
+KKRS.US,D,20240206,000000,19.68,19.78,19.6,19.6,10730,0
+KKRS.US,D,20240207,000000,19.72,19.7641,19.64,19.65,10377,0
+KKRS.US,D,20240208,000000,19.7,19.7581,19.55,19.73,15644,0
+KKRS.US,D,20240209,000000,19.75,19.92,19.65,19.8827,26411,0
+KKRS.US,D,20240212,000000,19.88,19.92,19.71,19.86,31172,0
+KKRS.US,D,20240213,000000,19.65,19.71,19.4906,19.5476,18065,0
+KKRS.US,D,20240214,000000,19.63,19.73,19.56,19.65,8709,0
+KKRS.US,D,20240215,000000,19.75,19.871,19.57,19.83,7693,0
+KKRS.US,D,20240216,000000,19.78,19.78,19.57,19.65,8755,0
+KKRS.US,D,20240220,000000,19.64,19.64,19.57,19.64,6897,0
+KKRS.US,D,20240221,000000,19.64,19.64,19.4323,19.56,24937,0
+KKRS.US,D,20240222,000000,19.69,19.73,19.63,19.63,8834,0
+KKRS.US,D,20240223,000000,19.77,20.16,19.76,20.16,14400,0
+KKRS.US,D,20240226,000000,20.16,20.17,20.0175,20.14,13172,0
+KKRS.US,D,20240227,000000,20.16,20.16,20,20.03,29534,0
+KKRS.US,D,20240228,000000,20.04,20.1299,19.8,19.9,28455,0
+KKRS.US,D,20240229,000000,20.03,20.37,19.93,20.37,100272,0
+KKRS.US,D,20240301,000000,20.33,20.47,20.1879,20.43,13773,0
+KKRS.US,D,20240304,000000,20.42,20.43,20.29,20.29,9164,0
+KKRS.US,D,20240305,000000,20.28,20.37,20.28,20.36,21216,0
+KKRS.US,D,20240306,000000,20.45,20.6,20.37,20.53,16070,0
+KKRS.US,D,20240307,000000,20.59,20.68,20.34,20.46,47690,0
+KKRS.US,D,20240308,000000,20.49,20.55,20.47,20.55,8604,0
+KKRS.US,D,20240311,000000,20.52,20.58,20.44,20.46,12602,0
+KKRS.US,D,20240312,000000,20.5,20.5,20.27,20.47,18706,0
+KKRS.US,D,20240313,000000,20.45,20.62,20.4,20.57,15964,0
+KKRS.US,D,20240314,000000,20.28,20.28,20.02,20.03,22225,0
+KKRS.US,D,20240315,000000,20.03,20.05,19.8806,20.05,19280,0
+KKRS.US,D,20240318,000000,20.08,20.1,20,20.0501,10867,0
+KKRS.US,D,20240319,000000,20.08,20.25,20.0195,20.24,19140,0
+KKRS.US,D,20240320,000000,20.24,20.4,20.2188,20.35,15177,0
+KKRS.US,D,20240321,000000,20.49,20.61,20.48,20.56,21158,0
+KKRS.US,D,20240322,000000,20.6,20.6,20.4796,20.53,10915,0
+KKRS.US,D,20240325,000000,20.58,20.58,20.39,20.42,16234,0
+KKRS.US,D,20240326,000000,20.51,20.5251,20.395,20.45,12713,0
+KKRS.US,D,20240327,000000,20.52,20.59,20.33,20.55,29654,0
+KKRS.US,D,20240328,000000,20.6,20.65,19.92,19.95,139269,0
+KKRS.US,D,20240401,000000,20.06,20.39,19.805,20.01,50230,0
+KKRS.US,D,20240402,000000,19.89,19.92,19.54,19.68,28832,0
+KKRS.US,D,20240403,000000,19.71,19.71,19.5,19.71,18237,0
+KKRS.US,D,20240404,000000,19.79,19.88,19.57,19.61,21887,0
+KKRS.US,D,20240405,000000,19.59,19.72,19.56,19.58,19303,0
+KKRS.US,D,20240408,000000,19.63,19.71,19.5114,19.6,13991,0
+KKRS.US,D,20240409,000000,19.69,19.73,19.5,19.5,14217,0
+KKRS.US,D,20240410,000000,19.43,19.43,19.02,19.15,69148,0
+KKRS.US,D,20240411,000000,19.29,19.29,18.95,19.11,28076,0
+KKRS.US,D,20240412,000000,19.12,19.14,18.94,19.05,24421,0
+KKRS.US,D,20240415,000000,19.07,19.07,18.5,18.72,49623,0
+KKRS.US,D,20240416,000000,18.71,18.8196,18.565,18.68,11420,0
+KKRS.US,D,20240417,000000,18.83,18.88,18.57,18.76,8489,0
+KKRS.US,D,20240418,000000,18.88,18.88,18.56,18.7,30347,0
+KKRS.US,D,20240419,000000,18.69,18.83,18.69,18.77,6820,0
+KKRS.US,D,20240422,000000,18.8,18.99,18.79,18.9,11933,0
+KKRS.US,D,20240423,000000,19,19.3,19,19.3,10374,0
+KKRS.US,D,20240424,000000,19.27,19.32,19.12,19.32,6113,0
+KKRS.US,D,20240425,000000,19.12,19.12,18.7203,18.965,10032,0
+KKRS.US,D,20240426,000000,18.96,19.2,18.94,19.08,27948,0
+KKRS.US,D,20240429,000000,19.18,19.2,19.08,19.2,8961,0
+KKRS.US,D,20240430,000000,19.21,19.24,18.77,18.91,8856,0
+KKRS.US,D,20240501,000000,19,19.06,18.78,18.91,14505,0
+KKRS.US,D,20240502,000000,18.94,19.18,18.94,19.1,12290,0
+KKRS.US,D,20240503,000000,19.45,19.45,19.0325,19.39,4752,0
+KKRS.US,D,20240506,000000,19.43,19.5,19.3,19.44,17248,0
+KKRS.US,D,20240507,000000,19.57,19.6866,19.24,19.36,11418,0
+KKRS.US,D,20240508,000000,19.36,19.36,18.8701,19.03,33177,0
+KKRS.US,D,20240509,000000,19.03,19.19,18.91,19.015,27004,0
+KKRS.US,D,20240510,000000,19,19,18.78,18.98,27855,0
+KKRS.US,D,20240513,000000,19.03,19.0831,18.8278,18.98,5510,0
+KKRS.US,D,20240514,000000,19.04,19.06,18.8,18.85,24920,0
+KKRS.US,D,20240515,000000,18.96,19.14,18.92,19.14,42941,0
+KKRS.US,D,20240516,000000,19.09,19.12,18.99,19.06,9689,0
+KKRS.US,D,20240517,000000,18.95,18.97,18.86,18.93,12156,0
+KKRS.US,D,20240520,000000,19.0499,19.07,18.95,19.02,12758,0
+KKRS.US,D,20240521,000000,18.95,19.05,18.76,18.86,38454,0
+KKRS.US,D,20240522,000000,18.81,18.88,18.64,18.78,43739,0
+KKRS.US,D,20240523,000000,18.83,18.83,18.5901,18.73,86859,0
+KKRS.US,D,20240524,000000,18.75,18.92,18.74,18.92,14113,0
+KKRS.US,D,20240528,000000,19.02,19.04,18.8,18.93,39725,0
+KKRS.US,D,20240529,000000,18.89,19.07,18.73,18.96,67954,0
+KKRS.US,D,20240530,000000,18.96,19.2299,18.94,19.16,12195,0
+KKRS.US,D,20240531,000000,19.19,19.46,19.19,19.46,74428,0
+KKRS.US,D,20240603,000000,19.4,19.51,19.27,19.4,10541,0
+KKRS.US,D,20240604,000000,19.47,19.47,19.325,19.43,20735,0
+KKRS.US,D,20240605,000000,19.38,19.45,19.28,19.31,16819,0
+KKRS.US,D,20240606,000000,19.27,19.32,19.18,19.29,11521,0
+KKRS.US,D,20240607,000000,19.255,19.2729,19.11,19.12,9776,0
+KKRS.US,D,20240610,000000,19.15,19.15,19.01,19.03,24894,0
+KKRS.US,D,20240611,000000,19.04,19.13,18.9,18.99,21589,0
+KKRS.US,D,20240612,000000,19.18,19.43,18.98,19.26,39570,0
+KKRS.US,D,20240613,000000,19.37,19.42,19.27,19.39,32286,0
+KKRS.US,D,20240614,000000,19.16,19.34,19.11,19.27,43310,0
+KKRS.US,D,20240617,000000,19.18,19.32,19.08,19.21,24341,0
+KKRS.US,D,20240618,000000,19.13,19.29,19.11,19.12,38546,0
+KKRS.US,D,20240620,000000,19.12,19.145,18.83,18.95,159978,0
+KKRS.US,D,20240621,000000,18.94,18.99,18.84,18.85,15012,0
+KKRS.US,D,20240624,000000,18.85,19.08,18.85,19.03,23156,0
+KKRS.US,D,20240625,000000,19.04,19.18,18.95,19.12,26667,0
+KKRS.US,D,20240626,000000,19.02,19.2499,19,19.21,23471,0
+KKRS.US,D,20240627,000000,19.21,19.26,19.0564,19.25,9082,0
+KKRS.US,D,20240628,000000,19.28,19.545,19.09,19.22,59612,0
+KKRS.US,D,20240701,000000,19.22,19.38,19.04,19.05,26543,0
+KKRS.US,D,20240702,000000,19.09,19.2,19.09,19.15,8881,0
+KKRS.US,D,20240703,000000,19.15,19.42,19.1101,19.42,24615,0
+KKRS.US,D,20240705,000000,19.2737,19.4,19.25,19.35,12267,0
+KKRS.US,D,20240708,000000,19.3,19.44,19.29,19.37,19601,0
+KKRS.US,D,20240709,000000,19.44,19.44,19.16,19.18,14936,0
+KKRS.US,D,20240710,000000,19.19,19.56,19.19,19.41,44233,0
+KKRS.US,D,20240711,000000,19.58,19.7584,19.54,19.7,25010,0
+KKRS.US,D,20240712,000000,19.69,19.9,19.66,19.79,12780,0
+KKRS.US,D,20240715,000000,19.715,19.75,19.5719,19.7,10687,0
+KKRS.US,D,20240716,000000,19.82,19.82,19.64,19.64,7939,0
+KKRS.US,D,20240717,000000,19.68,19.7399,19.64,19.6781,3587,0
+KKRS.US,D,20240718,000000,19.6,19.82,19.6,19.82,24995,0
+KKRS.US,D,20240719,000000,19.75,19.77,19.68,19.77,6292,0
+KKRS.US,D,20240722,000000,19.77,19.86,19.765,19.84,7730,0
+KKRS.US,D,20240723,000000,19.85,19.85,19.73,19.79,4492,0
+KKRS.US,D,20240724,000000,19.78,19.78,19.4,19.4,7124,0
+KKRS.US,D,20240725,000000,19.42,19.62,19.4,19.5671,18836,0
+KKRS.US,D,20240726,000000,19.62,19.65,19.62,19.65,3019,0
+KKRS.US,D,20240729,000000,19.69,19.7,19.5316,19.61,12195,0
+KKRS.US,D,20240730,000000,19.67,19.71,19.5717,19.71,8333,0
+KKRS.US,D,20240731,000000,19.72,19.75,19.18,19.25,118512,0
+KKRS.US,D,20240801,000000,19.36,19.5,19.35,19.5,21312,0
+KKRS.US,D,20240802,000000,19.5,19.62,19.4,19.62,15678,0
+KKRS.US,D,20240805,000000,19.38,19.43,19.1024,19.26,30866,0
+KKRS.US,D,20240806,000000,19.26,19.49,19.25,19.48,19658,0
+KKRS.US,D,20240807,000000,19.56,19.68,19.53,19.68,14478,0
+KKRS.US,D,20240808,000000,19.73,19.81,19.615,19.7,15433,0
+KKRS.US,D,20240809,000000,19.8,19.86,19.65,19.69,4647,0
+KKRS.US,D,20240812,000000,19.7,19.7,19.6039,19.63,5328,0
+KKRS.US,D,20240813,000000,19.67,19.81,19.65,19.81,14095,0
+KKRS.US,D,20240814,000000,19.84,19.94,19.81,19.9,13896,0
+KKRS.US,D,20240815,000000,19.9,20,19.85,19.98,14510,0
+KKRS.US,D,20240816,000000,19.98,20.09,19.9,20.09,15005,0
+KKRS.US,D,20240819,000000,20.09,20.2,20,20.18,118251,0
+KKRS.US,D,20240820,000000,20.14,20.25,20.06,20.19,12452,0
+KKRS.US,D,20240821,000000,20.25,20.3,20.15,20.2,20994,0
+KKRS.US,D,20240822,000000,20.28,20.29,20.1,20.18,10948,0
+KKRS.US,D,20240823,000000,20.25,20.4,20.22,20.3,32573,0
+KKRS.US,D,20240826,000000,20.38,20.49,20.2003,20.2003,32040,0
+KKRS.US,D,20240827,000000,20.2,20.37,20.2,20.2453,18392,0
+KKRS.US,D,20240828,000000,20.32,20.51,20.31,20.47,20179,0
+KKRS.US,D,20240829,000000,20.47,20.61,20.4592,20.54,21664,0
+KKRS.US,D,20240830,000000,20.59,20.63,20.3,20.47,24625,0
+KKRS.US,D,20240903,000000,20.45,20.57,20.3344,20.45,20231,0
+KKRS.US,D,20240904,000000,20.44,20.64,20.4048,20.58,18123,0
+KKRS.US,D,20240905,000000,20.58,20.72,20.58,20.71,16522,0
+KKRS.US,D,20240906,000000,20.79,20.79,20.5,20.54,13562,0
+KKRS.US,D,20240909,000000,20.68,20.78,20.55,20.64,8328,0
+KKRS.US,D,20240910,000000,20.74,20.81,20.66,20.81,13402,0
+KKRS.US,D,20240911,000000,20.85,20.87,20.66,20.87,11732,0
+KKRS.US,D,20240912,000000,20.96,21,20.96,20.98,18000,0
+KKRS.US,D,20240913,000000,20.78,20.78,20.695,20.75,10918,0
+KKRS.US,D,20240916,000000,20.75,20.84,20.68,20.8,16609,0
+KKRS.US,D,20240917,000000,20.95,20.97,20.765,20.86,12896,0
+KKRS.US,D,20240918,000000,20.97,20.99,20.81,20.81,7733,0
+KKRS.US,D,20240919,000000,20.91,20.99,20.88,20.9,13496,0
+KKRS.US,D,20240920,000000,20.94,20.95,20.895,20.92,7480,0
+KKRS.US,D,20240923,000000,20.93,20.95,20.82,20.85,13970,0
+KKRS.US,D,20240924,000000,20.88,20.9,20.82,20.9,12029,0
+KKRS.US,D,20240925,000000,20.95,20.9894,20.77,20.82,27242,0
+KKRS.US,D,20240926,000000,20.9,20.9,20.71,20.89,13480,0
+KKRS.US,D,20240927,000000,20.95,20.9708,20.74,20.74,14712,0
+KKRS.US,D,20240930,000000,20.81,20.81,20.34,20.39,51895,0
+KKRS.US,D,20241001,000000,20.5,20.75,20.41,20.69,26237,0
+KKRS.US,D,20241002,000000,20.68,20.72,20.6101,20.68,16721,0
+KKRS.US,D,20241003,000000,20.72,20.78,20.67,20.74,7557,0
+KKRS.US,D,20241004,000000,20.71,20.71,20.49,20.5,18049,0
+KKRS.US,D,20241007,000000,20.43,20.5,20.3,20.34,8639,0
+KKRS.US,D,20241008,000000,20.44,20.5229,20.36,20.48,9889,0
+KKRS.US,D,20241009,000000,20.53,20.7,20.28,20.28,21433,0
+KKRS.US,D,20241010,000000,20.57,20.57,20.2511,20.3,7958,0
+KKRS.US,D,20241011,000000,20.41,20.49,20.37,20.49,9576,0
+KKRS.US,D,20241014,000000,20.49,20.49,20.45,20.45,6415,0
+KKRS.US,D,20241015,000000,20.54,20.78,20.488,20.78,11262,0
+KKRS.US,D,20241016,000000,20.69,20.92,20.6402,20.795,9910,0
+KKRS.US,D,20241017,000000,20.79,20.8041,20.63,20.685,8519,0
+KKRS.US,D,20241018,000000,20.69,20.785,20.65,20.75,13042,0
+KKRS.US,D,20241021,000000,20.66,20.66,20.38,20.4239,6496,0
+KKRS.US,D,20241022,000000,20.33,20.5686,20.28,20.49,18529,0
+KKRS.US,D,20241023,000000,20.48,20.4899,20.02,20.06,23070,0
+KKRS.US,D,20241024,000000,20.14,20.195,19.94,20.01,9221,0
+KKRS.US,D,20241025,000000,20.05,20.12,19.91,19.94,21362,0
+KKRS.US,D,20241028,000000,19.97,20.13,19.8701,19.95,18418,0
+KKRS.US,D,20241029,000000,19.9,19.98,19.71,19.8,15825,0
+KKRS.US,D,20241030,000000,19.81,19.915,19.76,19.8501,16480,0
+KKRS.US,D,20241031,000000,19.81,19.81,19.57,19.6,37088,0
+KKRS.US,D,20241101,000000,19.71,19.71,19.51,19.565,15338,0
+KKRS.US,D,20241104,000000,19.63,19.8,19.45,19.71,18039,0
+KKRS.US,D,20241105,000000,19.75,19.97,19.75,19.96,13355,0
+KKRS.US,D,20241106,000000,19.84,19.94,19.74,19.81,19630,0
+KKRS.US,D,20241107,000000,19.9,20,19.76,19.94,14492,0
+KKRS.US,D,20241108,000000,20.03,20.22,19.97,20.2,15152,0
+KKRS.US,D,20241111,000000,20.2,20.23,19.86,20.1,7928,0
+KKRS.US,D,20241112,000000,19.912746,20,19.67,19.8,58822,0
+KKRS.US,D,20241113,000000,19.9,19.92,19.67,19.69,17753,0
+KKRS.US,D,20241114,000000,19.7,19.84,19.56,19.56,5304,0
+KKRS.US,D,20241115,000000,19.54,19.5433,19.45,19.51,9071,0
+KKRS.US,D,20241118,000000,19.5672,19.64,19.42,19.43,13741,0
+KKRS.US,D,20241119,000000,19.46,19.46,19.22,19.23,11606,0
+KKRS.US,D,20241120,000000,19.3332,19.348,19.05,19.11,10840,0
+KKRS.US,D,20241121,000000,19.11,19.25,19.1,19.22,12770,0
+KKRS.US,D,20241122,000000,19.25,19.3489,19.16,19.18,29917,0
+KKRS.US,D,20241125,000000,19.47,19.5,19.34,19.3901,18107,0
+KKRS.US,D,20241126,000000,19.42,19.42,19.18,19.28,22510,0
+KKRS.US,D,20241127,000000,19.25,19.47,19.21,19.3,40342,0
+KKRS.US,D,20241129,000000,19.5653,19.82,19.33,19.82,46601,0
+KKRS.US,D,20241202,000000,19.675,19.79,19.4576,19.53,10973,0
+KKRS.US,D,20241203,000000,19.5,19.51,19.12,19.16,29410,0
+KKRS.US,D,20241204,000000,19.21,19.28,19.15,19.18,41039,0
+KKRS.US,D,20241205,000000,19.2534,19.34,19.23,19.34,14756,0
+KKRS.US,D,20241206,000000,19.44,19.44,19.27,19.34,10831,0
+KKRS.US,D,20241209,000000,19.35,19.3999,19.16,19.2,16278,0
+KKRS.US,D,20241210,000000,19.07,19.92,19.06,19.92,117996,0
+KKRS.US,D,20241211,000000,19.9,20.17,19.82,19.9,56739,0
+KKRS.US,D,20241212,000000,19.83,19.9,19.605,19.78,25808,0
+KKRS.US,D,20241213,000000,19.38,19.5,19.3,19.36,18944,0
+KKRS.US,D,20241216,000000,19.2632,19.35,19.09,19.15,33690,0
+KKRS.US,D,20241217,000000,19.16,19.27,19,19.24,40183,0
+KKRS.US,D,20241218,000000,19.24,19.33,19.1,19.15,28769,0
+KKRS.US,D,20241219,000000,19,19.09,18.805,18.8601,21552,0
+KKRS.US,D,20241220,000000,18.86,19.0865,18.86,18.87,41896,0
+KKRS.US,D,20241223,000000,18.935,18.99,18.71,18.77,17389,0
+KKRS.US,D,20241224,000000,18.7745,18.7745,18.35,18.59,46173,0
+KKRS.US,D,20241226,000000,18.31,18.58,18.31,18.44,30727,0
+KKRS.US,D,20241227,000000,18.33,18.43,18.18,18.23,25923,0
+KKRS.US,D,20241230,000000,18.219506,18.4,18.17,18.37,23248,0
+KKRS.US,D,20241231,000000,18.446087,18.5,18.16,18.29,222948,0
+KKRS.US,D,20250102,000000,18.6229,18.7167,18.36,18.56,26371,0
+KKRS.US,D,20250103,000000,18.68,18.818,18.65,18.74,12458,0
+KKRS.US,D,20250106,000000,18.82,18.864,18.61,18.62,13871,0
+KKRS.US,D,20250107,000000,18.6,18.6,18.24,18.34,14390,0
+KKRS.US,D,20250108,000000,18.3,18.34,18.1777,18.27,14761,0
+KKRS.US,D,20250110,000000,18.19,18.21,18.01,18.1,41474,0
+KKRS.US,D,20250113,000000,18.05,18.1,17.9301,18.08,25353,0
+KKRS.US,D,20250114,000000,18.09,18.2726,18.09,18.2,7777,0
+KKRS.US,D,20250115,000000,18.62,18.7219,18.57,18.63,18930,0
+KKRS.US,D,20250116,000000,18.63,18.85,18.55,18.71,9435,0
+KKRS.US,D,20250117,000000,18.8,18.82,18.6822,18.7647,5956,0
+KKRS.US,D,20250121,000000,18.75,19.14,18.75,19.13,21709,0
+KKRS.US,D,20250122,000000,18.8869,19.16,18.8869,19,11195,0
+KKRS.US,D,20250123,000000,19,19,18.86,18.8736,12725,0
+KKRS.US,D,20250124,000000,18.95,19.06,18.87,18.93,18506,0
+KKRS.US,D,20250127,000000,19.0276,19.1905,18.88,19.14,21033,0
+KKRS.US,D,20250128,000000,18.98,19.1,18.96,18.96,12001,0
+KKRS.US,D,20250129,000000,19.03,19.03,18.79,18.9684,27009,0
+KKRS.US,D,20250130,000000,19.04,19.16,19,19.095,12570,0
+KKRS.US,D,20250131,000000,19.0629,19.17,18.8931,19.04,23218,0
+KKRS.US,D,20250203,000000,18.94,19.03,18.9001,18.93,23363,0
+KKRS.US,D,20250204,000000,18.94,18.97,18.82,18.91,20371,0
+KKRS.US,D,20250205,000000,18.925,19.18,18.925,19.18,9965,0
+KKRS.US,D,20250206,000000,19.14,19.14,18.9338,19.05,20167,0
+KKRS.US,D,20250207,000000,18.98,19.03,18.86,18.92,21590,0
+KKRS.US,D,20250210,000000,18.95,19.08,18.93,18.99,44172,0
+KKRS.US,D,20250211,000000,18.9785,18.9785,18.86,18.92,8784,0
+KKRS.US,D,20250212,000000,18.76,18.89,18.63,18.76,17636,0
+KKRS.US,D,20250213,000000,18.7949,19,18.79,18.99,14249,0
+KKRS.US,D,20250214,000000,19.06,19.225,19.04,19.14,25156,0
+KKRS.US,D,20250218,000000,19.1,19.13,18.985,19.0025,21496,0
+KKRS.US,D,20250219,000000,18.9113,19,18.77,18.77,24111,0
+KKRS.US,D,20250220,000000,18.87,18.87,18.63,18.7,37988,0
+KKRS.US,D,20250221,000000,18.765,18.83,18.61,18.62,33012,0
+KKRS.US,D,20250224,000000,18.65,18.87,18.6218,18.84,30610,0
+KKRS.US,D,20250225,000000,18.98,19.11,18.89,19.1,19201,0
+KKRS.US,D,20250226,000000,19.14,19.14,19.02,19.06,27155,0
+KKRS.US,D,20250227,000000,19.14,19.2,19.06,19.14,25843,0
+KKRS.US,D,20250228,000000,19.165,19.44,19.11,19.3,33357,0
+KKRS.US,D,20250303,000000,19.27,19.34,19.14,19.28,25913,0
+KKRS.US,D,20250304,000000,19.24,19.25,19.071,19.13,10409,0
+KKRS.US,D,20250305,000000,19.1,19.22,19.1,19.16,12775,0
+KKRS.US,D,20250306,000000,19.1,19.1,18.97,19,14344,0
+KKRS.US,D,20250307,000000,19.04,19.11,18.85,18.85,18246,0
+KKRS.US,D,20250310,000000,18.81,18.85,18.7101,18.72,9262,0
+KKRS.US,D,20250311,000000,18.77,18.78,18.62,18.62,13833,0
+KKRS.US,D,20250312,000000,18.73,18.73,18.53,18.54,20488,0
+KKRS.US,D,20250313,000000,18.61,18.61,18.39,18.4,31592,0
+KKRS.US,D,20250314,000000,18.2,18.24,18.15,18.19,16968,0
+KKRS.US,D,20250317,000000,18.3,18.4001,18.26,18.36,6926,0
+KKRS.US,D,20250318,000000,18.34,18.35,18.2,18.23,10844,0
+KKRS.US,D,20250319,000000,18.2792,18.35,18.21,18.32,12850,0
+KKRS.US,D,20250320,000000,18.2812,18.3421,18.22,18.22,8950,0
+KKRS.US,D,20250321,000000,18.2201,18.3,18.2201,18.285,13224,0
+KKRS.US,D,20250324,000000,18.34,18.37,18.25,18.27,13857,0
+KKRS.US,D,20250325,000000,18.32,18.4,18.32,18.38,10976,0
+KKRS.US,D,20250326,000000,18.3943,18.3943,18.14,18.14,8709,0
+KKRS.US,D,20250327,000000,18.05,18.3,17.89,18.22,57686,0
+KKRS.US,D,20250328,000000,18.113,18.2524,18.03,18.06,18274,0
+KKRS.US,D,20250331,000000,17.99,17.99,17.79,17.8,157899,0
+KKRS.US,D,20250401,000000,17.9,17.99,17.82,17.86,8001,0
+KKRS.US,D,20250402,000000,17.83,17.98,17.83,17.92,7908,0
+KKRS.US,D,20250403,000000,17.72,17.773,17.6,17.66,18290,0
+KKRS.US,D,20250404,000000,17.6,17.6,17.22,17.54,28279,0
+KKRS.US,D,20250407,000000,17.22,17.54,17.145,17.24,29777,0
+KKRS.US,D,20250408,000000,17.46,17.618,17.1817,17.23,38059,0
+KKRS.US,D,20250409,000000,17.08,17.77,17.05,17.58,20277,0
+KKRS.US,D,20250410,000000,17.345,17.475,17.19,17.24,20362,0
+KKRS.US,D,20250411,000000,17.17,17.2,16.96,17.02,38570,0
+KKRS.US,D,20250414,000000,17.17,17.2,16.83,16.96,38021,0
+KKRS.US,D,20250415,000000,17.04,17.13,16.81,16.92,45753,0
+KKRS.US,D,20250416,000000,16.7999,17.03,16.7,16.74,94619,0
+KKRS.US,D,20250417,000000,16.82,16.97,16.74,16.87,63637,0
+KKRS.US,D,20250421,000000,16.62,16.6499,16.4,16.59,109461,0
+KKRS.US,D,20250422,000000,16.6,16.84,16.6,16.73,257359,0
+KKRS.US,D,20250423,000000,16.9,17.1399,16.87,17.05,101556,0
+KKRS.US,D,20250424,000000,17.09,17.46,17.09,17.37,27545,0
+KKRS.US,D,20250425,000000,17.38,17.5,17.2601,17.37,40377,0
+KKRS.US,D,20250428,000000,17.41,17.43,17.26,17.34,25306,0
+KKRS.US,D,20250429,000000,17.28,17.46,17.2043,17.36,90328,0
+KKRS.US,D,20250430,000000,17.16,17.354,17.13,17.25,33251,0
+KKRS.US,D,20250501,000000,17.35,17.39,17.12,17.33,56119,0
+KKRS.US,D,20250502,000000,17.41,17.58,17.25,17.47,33413,0
+KKRS.US,D,20250505,000000,17.2936,17.47,17.21,17.36,55392,0
+KKRS.US,D,20250506,000000,17.18,17.55,17.12,17.55,17981,0
+KKRS.US,D,20250507,000000,17.61,17.82,17.6,17.79,26284,0
+KKRS.US,D,20250508,000000,17.79,17.88,17.65,17.65,7566,0
+KKRS.US,D,20250509,000000,17.7,17.7266,17.4,17.59,17385,0
+KKRS.US,D,20250512,000000,17.7,17.72,17.53,17.57,19867,0
+KKRS.US,D,20250513,000000,17.65,17.65,17.5,17.51,9093,0
+KKRS.US,D,20250514,000000,17.52,17.65,17.3,17.32,21506,0
+KKRS.US,D,20250515,000000,17.3001,17.46,17.3,17.37,14127,0
+KKRS.US,D,20250516,000000,17.41,17.4589,17.2,17.41,52943,0
+KKRS.US,D,20250519,000000,17.275,17.66,17.235,17.66,37268,0
+KKRS.US,D,20250520,000000,17.61,17.955,17.61,17.8,168968,0
+KKRS.US,D,20250521,000000,17.8,17.8,17.44,17.52,69328,0
+KKRS.US,D,20250522,000000,17.43,17.5802,17.41,17.5,113082,0
+KKRS.US,D,20250523,000000,17.55,17.58,17.38,17.47,49059,0
+KKRS.US,D,20250527,000000,17.675,17.7,17.52,17.58,108223,0
+KKRS.US,D,20250528,000000,17.71,17.71,17.44,17.47,19121,0
+KKRS.US,D,20250529,000000,17.49,17.55,17.41,17.45,20970,0
+KKRS.US,D,20250530,000000,17.46,17.61,17.3619,17.52,107361,0
+KKRS.US,D,20250602,000000,17.54,17.55,17.31,17.45,12581,0
+KKRS.US,D,20250603,000000,17.5,17.65,17.46,17.5001,34714,0
+KKRS.US,D,20250604,000000,17.6,17.63,17.46,17.47,106711,0
+KKRS.US,D,20250605,000000,17.53,17.651,17.4695,17.52,55713,0
+KKRS.US,D,20250606,000000,17.55,17.56,17.46,17.47,8586,0
+KKRS.US,D,20250609,000000,17.5,17.56,17.4604,17.51,41284,0
+KKRS.US,D,20250610,000000,17.56,17.56,17.49,17.51,34625,0
+KKRS.US,D,20250611,000000,17.52,17.627,17.43,17.44,46773,0
+KKRS.US,D,20250612,000000,17.5199,17.5199,17.38,17.43,20635,0
+KKRS.US,D,20250613,000000,17.1,17.2,17.0317,17.09,30687,0
+KKRS.US,D,20250616,000000,17.112,17.2,17.02,17.06,46508,0
+KKRS.US,D,20250617,000000,17.09,17.095,17.01,17.04,23324,0
+KKRS.US,D,20250618,000000,17.11,17.13,17.05,17.085,33017,0
+KKRS.US,D,20250620,000000,17.09,17.23,17.05,17.13,24560,0
+KKRS.US,D,20250623,000000,17.1824,17.23,17.0998,17.19,259222,0
+KKRS.US,D,20250624,000000,17.265,17.36,17.18,17.21,37224,0
+KKRS.US,D,20250625,000000,17.2201,17.29,17.16,17.2,26979,0
+KKRS.US,D,20250626,000000,17.26,17.4021,17.25,17.31,17245,0
+KKRS.US,D,20250627,000000,17.37,17.4499,17.26,17.26,54057,0
+KKRS.US,D,20250630,000000,17.24,17.32,17.21,17.24,108546,0
+KKRS.US,D,20250701,000000,17.3,17.4725,17.24,17.46,22543,0
+KKRS.US,D,20250702,000000,17.41,17.73,17.41,17.65,43685,0
+KKRS.US,D,20250703,000000,17.7499,17.75,17.67,17.71,11667,0
+KKRS.US,D,20250707,000000,17.82,17.82,17.65,17.72,28455,0
+KKRS.US,D,20250708,000000,17.72,17.74,17.585,17.74,8795,0
+KKRS.US,D,20250709,000000,17.7501,17.88,17.74,17.88,9463,0
+KKRS.US,D,20250710,000000,17.88,18.05,17.87,18.05,13908,0
+KKRS.US,D,20250711,000000,18.006,18.05,17.86,17.94,8526,0
+KKRS.US,D,20250714,000000,17.97,17.999,17.8,17.82,11449,0
+KKRS.US,D,20250715,000000,17.8,17.88,17.7,17.7,20140,0
+KKRS.US,D,20250716,000000,17.6716,17.72,17.62,17.65,15279,0
+KKRS.US,D,20250717,000000,17.7211,17.789,17.65,17.77,12721,0
+KKRS.US,D,20250718,000000,17.86,17.86,17.75,17.78,8580,0
+KKRS.US,D,20250721,000000,17.802,17.89,17.7206,17.7601,19433,0
+KKRS.US,D,20250722,000000,17.7001,17.8,17.7,17.77,17865,0
+KKRS.US,D,20250723,000000,17.8,17.8,17.66,17.72,43932,0
+KKRS.US,D,20250724,000000,17.7538,17.765,17.72,17.765,25574,0
+KKRS.US,D,20250725,000000,17.86,17.89,17.77,17.89,12842,0
+KKRS.US,D,20250728,000000,17.781,17.88,17.76,17.76,19839,0
+KKRS.US,D,20250729,000000,17.8,17.88,17.765,17.84,15635,0
+KKRS.US,D,20250730,000000,17.86,17.92,17.77,17.78,28592,0
+KKRS.US,D,20250731,000000,17.8,18.06,17.76,18.04,75998,0
+KKRS.US,D,20250801,000000,17.92,18,17.91,17.97,20178,0
+KKRS.US,D,20250804,000000,18.1,18.19,17.99,18.13,15830,0
+KKRS.US,D,20250805,000000,18.14,18.18,18.08,18.08,33596,0
+KKRS.US,D,20250806,000000,18.11,18.17,17.96,17.96,14088,0
+KKRS.US,D,20250807,000000,18.1291,18.1291,17.84,17.84,35594,0
+KKRS.US,D,20250808,000000,17.8653,17.94,17.82,17.92,20459,0
+KKRS.US,D,20250811,000000,17.94,18,17.94,18,7329,0
+KKRS.US,D,20250812,000000,18.02,18.1037,18.01,18.03,14031,0
+KKRS.US,D,20250813,000000,18.04,18.27,18.04,18.27,26186,0
+KKRS.US,D,20250814,000000,18.24,18.256,18.16,18.16,15322,0
+KKRS.US,D,20250815,000000,18.16,18.1943,18,18.1,33025,0
+KKRS.US,D,20250818,000000,18.1,18.18,18.0906,18.16,19588,0
+KKRS.US,D,20250819,000000,18.16,18.29,18.16,18.27,23386,0
+KKRS.US,D,20250820,000000,18.3,18.4,18.28,18.31,9890,0
+KKRS.US,D,20250821,000000,18.3291,18.35,18.28,18.3156,9057,0
+KKRS.US,D,20250822,000000,18.33,18.54,18.33,18.52,17254,0
+KKRS.US,D,20250825,000000,18.52,18.5299,18.43,18.43,12266,0
+KKRS.US,D,20250826,000000,18.5,18.5,18.39,18.43,17786,0
+KKRS.US,D,20250827,000000,18.45,18.52,18.37,18.48,23470,0
+KKRS.US,D,20250828,000000,18.49,18.53,18.45,18.47,10727,0
+KKRS.US,D,20250829,000000,18.52,18.55,18.27,18.34,52048,0
+KKRS.US,D,20250902,000000,18.35,18.5,18.3,18.41,33748,0
+KKRS.US,D,20250903,000000,18.51,18.54,18.46,18.54,7013,0
+KKRS.US,D,20250904,000000,18.6004,18.62,18.5758,18.62,8215,0
+KKRS.US,D,20250905,000000,18.75,18.99,18.75,18.9,16683,0
+KKRS.US,D,20250908,000000,19.06,19.06,18.89,19,20551,0
+KKRS.US,D,20250909,000000,19.0534,19.06,18.91,18.98,24470,0
+KKRS.US,D,20250910,000000,19.08,19.12,19,19.06,10142,0
+KKRS.US,D,20250911,000000,19.2,19.3,19.06,19.12,23365,0
+KKRS.US,D,20250912,000000,19.15,19.25,19.06,19.17,36373,0
+KKRS.US,D,20250915,000000,18.975,19.2,18.9,19.1139,19032,0
+KKRS.US,D,20250916,000000,19.09,19.11,19.06,19.09,20118,0
+KKRS.US,D,20250917,000000,19.15,19.16,19.06,19.095,8887,0
+KKRS.US,D,20250918,000000,19.055,19.09,19,19,19629,0
+KKRS.US,D,20250919,000000,18.9817,19.04,18.91,18.98,14103,0
+KKRS.US,D,20250922,000000,18.95,19.01,18.78,18.78,22021,0
+KKRS.US,D,20250923,000000,18.73,18.769,18.6672,18.75,9128,0
+KKRS.US,D,20250924,000000,18.8,18.8,18.63,18.66,6637,0
+KKRS.US,D,20250925,000000,18.64,18.7199,18.4,18.54,28747,0
+KKRS.US,D,20250926,000000,18.5312,18.5497,18.46,18.5497,11977,0
+KKRS.US,D,20250929,000000,18.58,18.58,18.44,18.5,15772,0
+KKRS.US,D,20250930,000000,18.41,18.41,18.25,18.26,40877,0
+KKRS.US,D,20251001,000000,18.3779,18.65,18.36,18.61,29716,0
+KKRS.US,D,20251002,000000,18.67,18.67,18.44,18.48,19486,0
+KKRS.US,D,20251003,000000,18.55,18.64,18.47,18.6,19376,0
+KKRS.US,D,20251006,000000,18.442,18.61,18.442,18.56,5010,0
+KKRS.US,D,20251007,000000,18.5806,18.61,18.4686,18.56,11554,0
+KKRS.US,D,20251008,000000,18.541,18.6,18.5,18.5,20132,0
+KKRS.US,D,20251009,000000,18.49,18.56,18.3313,18.47,24148,0
+KKRS.US,D,20251010,000000,18.5,18.5699,18.3,18.37,18964,0
+KKRS.US,D,20251013,000000,18.4267,18.53,18.3352,18.52,11243,0
+KKRS.US,D,20251014,000000,18.445,18.55,18.32,18.42,119458,0
+KKRS.US,D,20251015,000000,18.43,18.59,18.43,18.48,11465,0
+KKRS.US,D,20251016,000000,18.58,18.58,18.35,18.38,5220,0
+KKRS.US,D,20251017,000000,18.35,18.4,18.14,18.35,23633,0
+KKRS.US,D,20251020,000000,18.425,18.52,18.3976,18.45,5645,0
+KKRS.US,D,20251021,000000,18.5176,18.6099,18.5,18.5,8323,0
+KKRS.US,D,20251022,000000,18.5176,18.5176,18.3404,18.35,18998,0
+KKRS.US,D,20251023,000000,18.39,18.39,18.24,18.25,10569,0
+KKRS.US,D,20251024,000000,18.38,18.39,18.29,18.35,11185,0
+KKRS.US,D,20251027,000000,18.35,18.48,18.33,18.43,12749,0
+KKRS.US,D,20251028,000000,18.4,18.51,18.39,18.39,3669,0
+KKRS.US,D,20251029,000000,18.45,18.45,18.3,18.3,7803,0
+KKRS.US,D,20251030,000000,18.305,18.36,18.2,18.2,25777,0
+KKRS.US,D,20251031,000000,18.265,18.29,18.05,18.05,30928,0
+KKRS.US,D,20251103,000000,18.11,18.12,17.8,17.85,59251,0
+KKRS.US,D,20251104,000000,17.8,17.82,17.68,17.79,95704,0
+KKRS.US,D,20251105,000000,17.95,17.95,17.79,17.86,15547,0
+KKRS.US,D,20251106,000000,17.88,18.1,17.72,18.02,32303,0
+KKRS.US,D,20251107,000000,18.02,18.03,17.9,18.02,40595,0
+KKRS.US,D,20251110,000000,18.09,18.19,18.02,18.16,42226,0
+KKRS.US,D,20251111,000000,18.175,18.27,18.12,18.19,33082,0
+KKRS.US,D,20251112,000000,18.2,18.23,17.99,18.05,21715,0
+KKRS.US,D,20251113,000000,18.05,18.07,17.785,17.81,26427,0
+KKRS.US,D,20251114,000000,17.77,17.8205,17.72,17.75,34016,0
+KKRS.US,D,20251117,000000,17.74,17.758,17.37,17.54,55726,0
+KKRS.US,D,20251118,000000,17.48,17.5208,17.25,17.3,98749,0
+KKRS.US,D,20251119,000000,17.32,17.4599,17.17,17.24,68056,0
+KKRS.US,D,20251120,000000,17.33,17.41,17.01,17.13,63335,0
+KKRS.US,D,20251121,000000,17.22,17.34,17.08,17.24,26289,0
+KKRS.US,D,20251124,000000,17.28,17.42,17.2014,17.37,18560,0
+KKRS.US,D,20251125,000000,17.28,17.5,17.28,17.42,29113,0
+KKRS.US,D,20251126,000000,17.49,17.51,17.41,17.44,22485,0
+KKRS.US,D,20251128,000000,17.4532,17.52,17.43,17.43,13990,0
+KKRS.US,D,20251201,000000,17.35,17.3887,17.25,17.32,39598,0
+KKRS.US,D,20251202,000000,17.38,17.38,17.27,17.32,11192,0
+KKRS.US,D,20251203,000000,17.37,17.43,17.34,17.4,22516,0
+KKRS.US,D,20251204,000000,17.405,17.46,17.31,17.34,50265,0
+KKRS.US,D,20251205,000000,17.34,17.4336,17.23,17.26,63385,0
+KKRS.US,D,20251208,000000,17.3175,17.36,17.2201,17.3,16157,0
+KKRS.US,D,20251209,000000,17.38,17.44,17.3501,17.39,157747,0
+KKRS.US,D,20251210,000000,17.41,17.51,17.33,17.45,28630,0
+KKRS.US,D,20251211,000000,17.5,17.88,17.48,17.76,124469,0
+KKRS.US,D,20251212,000000,17.7,17.7,17.5775,17.68,30715,0
+KKRS.US,D,20251215,000000,17.4,17.4699,17.375,17.41,31387,0
+KKRS.US,D,20251216,000000,17.37,17.5,17.37,17.5,30605,0
+KKRS.US,D,20251217,000000,17.47,17.48,17.37,17.41,19274,0
+KKRS.US,D,20251218,000000,17.48,17.55,17.44,17.5,25817,0
+KKRS.US,D,20251219,000000,17.41,17.5054,17.39,17.45,15498,0
+KKRS.US,D,20251222,000000,17.4007,17.49,17.32,17.34,38537,0
+KKRS.US,D,20251223,000000,17.28,17.35,17.155,17.21,39518,0
+KKRS.US,D,20251224,000000,17.2442,17.27,17.2106,17.26,26260,0
+KKRS.US,D,20251226,000000,17.3,17.36,17.2729,17.31,17471,0
+KKRS.US,D,20251229,000000,17.31,17.39,17.2405,17.35,35258,0
+KKRS.US,D,20251230,000000,17.34,17.44,17.31,17.41,19440,0
+KKRS.US,D,20251231,000000,17.365,17.47,17.3014,17.47,23610,0
+KKRS.US,D,20260102,000000,17.54,17.76,17.5,17.72,32295,0
+KKRS.US,D,20260105,000000,17.7,17.84,17.6401,17.67,35565,0
+KKRS.US,D,20260106,000000,17.67,17.68,17.42,17.62,17551,0
+KKRS.US,D,20260107,000000,17.63,17.65,17.54,17.62,17181,0
+KKRS.US,D,20260108,000000,17.555,17.62,17.52,17.53,19075,0
+KKRS.US,D,20260109,000000,17.48,17.6,17.46,17.59,42663,0
+KKRS.US,D,20260112,000000,17.44,17.63,17.3501,17.59,25707,0
+KKRS.US,D,20260113,000000,17.56,17.64,17.4501,17.59,21231,0
+KKRS.US,D,20260114,000000,17.55,17.64,17.46,17.58,21526,0
+KKRS.US,D,20260115,000000,17.58,17.7,17.4873,17.63,18728,0
+KKRS.US,D,20260116,000000,17.59,17.59,17.49,17.58,27803,0
+KKRS.US,D,20260120,000000,17.42,17.49,17.28,17.49,36795,0
+KKRS.US,D,20260121,000000,17.47,17.59,17.36,17.56,18968,0
+KKRS.US,D,20260122,000000,17.55,17.65,17.52,17.55,44917,0
+KKRS.US,D,20260123,000000,17.59,17.7,17.4501,17.6,365856,0
+KKRS.US,D,20260126,000000,17.64,17.71,17.48,17.5,110954,0
+KKRS.US,D,20260127,000000,17.54,17.58,17.46,17.55,145120,0
+KKRS.US,D,20260128,000000,17.57,17.57,17.35,17.48,91698,0
+KKRS.US,D,20260129,000000,17.48,17.52,17.45,17.51,35233,0
+KKRS.US,D,20260130,000000,17.51,17.54,17.44,17.51,34534,0
+KKRS.US,D,20260202,000000,17.51,17.56,17.4639,17.52,26108,0
+KKRS.US,D,20260203,000000,17.4815,17.52,17.43,17.5,25869,0
+KKRS.US,D,20260204,000000,17.51,17.53,17.41,17.46,24012,0
+KKRS.US,D,20260205,000000,17.51,17.52,17.38,17.5,42264,0
+KKRS.US,D,20260206,000000,17.5,17.58,17.466,17.53,52246,0
+KKRS.US,D,20260209,000000,17.57,17.58,17.46,17.55,96843,0
+KKRS.US,D,20260210,000000,17.58,17.58,17.52,17.565,78923,0
+KKRS.US,D,20260211,000000,17.54,17.59,17.5,17.55,13423,0
+KKRS.US,D,20260212,000000,17.53,17.62,17.48,17.62,35547,0
+KKRS.US,D,20260213,000000,17.6075,17.69,17.57,17.68,10517,0
+KKRS.US,D,20260217,000000,17.69,17.88,17.6,17.88,33497,0
+KKRS.US,D,20260218,000000,17.81,17.9594,17.79,17.87,35827,0
diff --git a/daily/us/nyse stocks/1/kmt.us.txt b/daily/us/nyse stocks/1/kmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..165bf6374117493e66175bc40ef5cacadd895859
--- /dev/null
+++ b/daily/us/nyse stocks/1/kmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMT.US,D,20050225,000000,18.9379,19.0325,18.8809,19.0325,613726.74007123,0
+KMT.US,D,20050228,000000,19.0482,19.1958,18.9114,19.0482,785059.76205896,0
+KMT.US,D,20050301,000000,19.1368,19.4055,19.1368,19.3691,751824.65508127,0
+KMT.US,D,20050302,000000,19.3907,19.4055,19.1958,19.2667,704158.5415489,0
+KMT.US,D,20050303,000000,19.2963,19.3691,19.0482,19.1712,1092696.3487381,0
+KMT.US,D,20050304,000000,19.2667,19.3907,19.1801,19.3041,914141.21912588,0
+KMT.US,D,20050307,000000,19.2745,19.5689,19.2519,19.3209,925479.35910643,0
+KMT.US,D,20050308,000000,19.2273,19.2667,19.001,19.0098,627124.42030993,0
+KMT.US,D,20050309,000000,19.0325,19.0886,18.8366,18.8366,751824.65508127,0
+KMT.US,D,20050310,000000,18.8622,19.0964,18.7648,18.8809,471501.61611763,0
+KMT.US,D,20050311,000000,18.9645,19.1712,18.9261,19.1496,566056.56232522,0
+KMT.US,D,20050314,000000,19.1712,19.3287,19.1368,19.1958,550081.15459027,0
+KMT.US,D,20050315,000000,19.2126,19.4428,19.2126,19.3287,1379458.1181486,0
+KMT.US,D,20050316,000000,19.2667,19.3523,19.128,19.2047,941448.67052093,0
+KMT.US,D,20050317,000000,19.2047,19.2519,19.128,19.1564,974947.95138471,0
+KMT.US,D,20050318,000000,19.1634,19.189,18.9379,18.9783,775267.03931207,0
+KMT.US,D,20050321,000000,18.9783,19.0325,18.8366,18.9645,254041.80151073,0
+KMT.US,D,20050322,000000,19.0098,19.2273,18.872,18.872,629956.16115818,0
+KMT.US,D,20050323,000000,18.8366,18.8809,18.7077,18.7568,478454.46958899,0
+KMT.US,D,20050324,000000,18.7716,19.0325,18.7568,18.8208,513493.07136599,0
+KMT.US,D,20050328,000000,18.8061,19.001,18.5453,18.5541,1166639.6355098,0
+KMT.US,D,20050329,000000,18.5374,18.5541,18.0482,18.123,775014.04201346,0
+KMT.US,D,20050330,000000,18.1487,18.4656,18.1487,18.3347,948152.59090732,0
+KMT.US,D,20050331,000000,18.3347,18.5915,18.3012,18.438,929344.4262707,0
+KMT.US,D,20050401,000000,18.5541,18.6309,18.3091,18.4202,488248.20838929,0
+KMT.US,D,20050404,000000,18.3602,18.4282,18.2195,18.3514,362769.67670737,0
+KMT.US,D,20050405,000000,18.438,18.6447,18.3838,18.4902,1053014.3828862,0
+KMT.US,D,20050406,000000,18.4902,18.5374,18.1152,18.2264,715233.52369676,0
+KMT.US,D,20050407,000000,18.2018,18.2018,17.9626,17.9794,972887.39507316,0
+KMT.US,D,20050408,000000,18.0306,18.0482,17.7442,17.8396,1420427.4236685,0
+KMT.US,D,20050411,000000,17.8396,17.8563,17.3278,17.3574,1256557.313963,0
+KMT.US,D,20050412,000000,17.1556,17.8691,17.1556,17.7678,1276657.8985346,0
+KMT.US,D,20050413,000000,17.7146,17.8485,17.5187,17.5187,1434080.1333126,0
+KMT.US,D,20050414,000000,17.5423,17.6762,17.3278,17.6054,2128445.9521146,0
+KMT.US,D,20050415,000000,17.5906,17.6054,17.0384,17.0926,1791184.2962166,0
+KMT.US,D,20050418,000000,17.4656,17.4656,16.7442,16.881,1404454.0480404,0
+KMT.US,D,20050419,000000,17.2717,17.9794,17.0749,17.8691,4267712.8730251,0
+KMT.US,D,20050420,000000,17.9065,18.0168,17.6978,17.7146,1517043.9422411,0
+KMT.US,D,20050421,000000,17.9065,18.5227,17.7993,18.2431,1681167.0492451,0
+KMT.US,D,20050422,000000,18.2579,18.2727,17.8987,18.1408,863130.25777416,0
+KMT.US,D,20050425,000000,18.1408,18.2657,18.0306,18.1487,1111503.4973213,0
+KMT.US,D,20050426,000000,18.1487,18.2943,17.7146,17.7146,877814.26162746,0
+KMT.US,D,20050427,000000,17.5423,17.5423,17.1939,17.3348,2354924.2567715,0
+KMT.US,D,20050428,000000,17.4262,17.4262,17.1861,17.32,1243933.8664212,0
+KMT.US,D,20050429,000000,17.4125,17.6516,17.2865,17.5837,1142933.0773928,0
+KMT.US,D,20050502,000000,17.6438,17.7068,17.3574,17.4656,806958.7611629,0
+KMT.US,D,20050503,000000,17.4656,17.5423,17.3416,17.442,1052759.3534808,0
+KMT.US,D,20050504,000000,17.5049,18.1644,17.4656,18.0394,1264803.6034228,0
+KMT.US,D,20050505,000000,17.9459,17.9538,17.5523,17.6359,673755.17541949,0
+KMT.US,D,20050506,000000,17.6978,17.7993,17.566,17.7343,1052500.2598618,0
+KMT.US,D,20050509,000000,17.7146,17.7146,17.5049,17.5837,736875.46128847,0
+KMT.US,D,20050510,000000,17.4813,17.4813,17.1655,17.2717,1129797.5389334,0
+KMT.US,D,20050511,000000,17.2717,17.2865,16.8682,17.2323,1623710.2450727,0
+KMT.US,D,20050512,000000,17.2323,17.4125,16.9716,16.9952,980616.51334828,0
+KMT.US,D,20050513,000000,16.9873,17.0296,16.5297,16.6744,1186993.2173801,0
+KMT.US,D,20050516,000000,16.6212,16.9873,16.6054,16.9873,1005095.2720553,0
+KMT.US,D,20050517,000000,16.9223,17.2402,16.7275,17.2402,867249.33829045,0
+KMT.US,D,20050518,000000,17.2865,17.4656,17.0926,17.3938,963611.84351097,0
+KMT.US,D,20050519,000000,17.3416,17.4656,17.2402,17.3938,541583.89993865,0
+KMT.US,D,20050520,000000,17.4125,17.4971,17.1319,17.4262,874464.33354109,0
+KMT.US,D,20050523,000000,17.3859,17.6211,17.379,17.5187,419967.38726076,0
+KMT.US,D,20050524,000000,17.4656,17.5129,17.2865,17.3574,631240.45266598,0
+KMT.US,D,20050525,000000,17.2717,17.2717,16.9617,17.0749,686124.60960922,0
+KMT.US,D,20050526,000000,17.0926,17.2157,17.0296,17.1319,595173.60484003,0
+KMT.US,D,20050527,000000,17.1241,17.2471,17.0128,17.1861,553949.26991476,0
+KMT.US,D,20050531,000000,17.1655,17.1655,16.9617,17.0749,601872.44495938,0
+KMT.US,D,20050601,000000,17.0218,17.4125,16.9223,17.3121,1068475.6675967,0
+KMT.US,D,20050602,000000,17.1939,17.4656,17.0384,17.3121,816493.40634415,0
+KMT.US,D,20050603,000000,17.2717,17.3278,17.0611,17.1241,797939.25505954,0
+KMT.US,D,20050606,000000,17.1556,17.1556,16.9548,17.0384,585384.94630677,0
+KMT.US,D,20050607,000000,17.069,17.3278,17.0522,17.1015,717814.29935325,0
+KMT.US,D,20050608,000000,17.0749,17.2077,16.9873,17.006,565024.25206263,0
+KMT.US,D,20050609,000000,17.0218,17.0749,16.8289,16.9873,877041.04498392,0
+KMT.US,D,20050610,000000,16.94,17.0218,16.7599,16.94,993494.99029546,0
+KMT.US,D,20050613,000000,16.881,17.0218,16.7196,17.0218,917232.05359319,0
+KMT.US,D,20050614,000000,16.9617,17.2717,16.8958,17.2629,727343.86426745,0
+KMT.US,D,20050615,000000,17.2157,17.4125,17.1783,17.3859,719615.76204573,0
+KMT.US,D,20050616,000000,17.4656,17.5267,17.3476,17.5049,655980.33709887,0
+KMT.US,D,20050617,000000,17.5591,17.7442,17.4745,17.6211,1146800.176664,0
+KMT.US,D,20050620,000000,17.5837,17.6978,17.5591,17.6585,615012.04763242,0
+KMT.US,D,20050621,000000,17.5837,17.7146,17.5837,17.6585,753109.96264248,0
+KMT.US,D,20050622,000000,17.6978,17.7993,17.6438,17.7284,1052247.2625632,0
+KMT.US,D,20050623,000000,17.7599,17.7993,17.6211,17.6211,1391826.536285,0
+KMT.US,D,20050624,000000,17.6211,17.6359,17.4971,17.6359,1327156.7689687,0
+KMT.US,D,20050627,000000,17.5423,17.6438,17.4656,17.4971,702868.15372066,0
+KMT.US,D,20050628,000000,17.5591,17.9065,17.5591,17.9065,551626.57182393,0
+KMT.US,D,20050629,000000,17.9459,17.9459,17.5906,17.6762,528440.23305198,0
+KMT.US,D,20050630,000000,17.7146,18.0079,17.6762,17.7993,699006.13471662,0
+KMT.US,D,20050701,000000,17.7993,17.8907,17.6438,17.815,562709.68239906,0
+KMT.US,D,20050705,000000,17.7442,18.0482,17.6054,17.9626,844582.20281,0
+KMT.US,D,20050706,000000,17.8907,17.9626,17.7756,17.7825,518654.62267894,0
+KMT.US,D,20050707,000000,17.5423,17.939,17.5049,17.8907,439811.92637361,0
+KMT.US,D,20050708,000000,17.8907,18.2795,17.8239,18.2195,800000.8274245,0
+KMT.US,D,20050711,000000,18.2195,18.9261,18.123,18.8553,2179719.0552456,0
+KMT.US,D,20050712,000000,18.7077,18.8208,18.5227,18.6811,671438.57364911,0
+KMT.US,D,20050713,000000,18.6673,18.7648,18.6151,18.6447,641030.12725264,0
+KMT.US,D,20050714,000000,18.749,18.8366,18.5227,18.6221,382092.98042188,0
+KMT.US,D,20050715,000000,18.5975,18.6309,18.3976,18.6309,600064.88594643,0
+KMT.US,D,20050718,000000,18.5758,18.6447,18.438,18.438,860808.57573674,0
+KMT.US,D,20050719,000000,18.4734,18.8622,18.4656,18.8208,595428.63424545,0
+KMT.US,D,20050720,000000,18.7244,19.2273,18.7244,19.2126,483352.86306926,0
+KMT.US,D,20050721,000000,19.1712,19.5846,19.0551,19.3129,1548478.6025796,0
+KMT.US,D,20050722,000000,19.3691,19.9497,19.3366,19.9438,1081873.3478354,0
+KMT.US,D,20050725,000000,19.872,19.9586,19.2873,19.4606,916201.77543742,0
+KMT.US,D,20050726,000000,19.4055,19.4606,19.0886,19.1427,1022353.9552446,0
+KMT.US,D,20050727,000000,17.9459,18.749,17.6978,18.5758,3260817.1543307,0
+KMT.US,D,20050728,000000,18.5069,18.562,18.2264,18.5128,1336686.3338829,0
+KMT.US,D,20050729,000000,18.438,18.5128,18.19,18.4478,1209410.4037221,0
+KMT.US,D,20050801,000000,18.4734,18.562,18.2018,18.2431,1480202.8617181,0
+KMT.US,D,20050802,000000,18.2431,18.376,18.1644,18.376,1050953.8265748,0
+KMT.US,D,20050803,000000,18.3602,18.3838,18.1014,18.19,923935.97397958,0
+KMT.US,D,20050804,000000,18.19,18.3347,18.065,18.2117,710600.32015601,0
+KMT.US,D,20050805,000000,18.1733,18.2264,17.8907,17.9459,826284.09698423,0
+KMT.US,D,20050808,000000,18.0482,18.1152,17.9065,17.9794,428474.80244646,0
+KMT.US,D,20050809,000000,17.9882,18.1487,17.8691,18.0079,836333.88124336,0
+KMT.US,D,20050810,000000,18.1733,18.3091,17.7825,17.9135,885795.36114778,0
+KMT.US,D,20050811,000000,17.9135,18.1014,17.8327,18.0306,595947.83753697,0
+KMT.US,D,20050812,000000,18.0394,18.0394,17.6664,17.8691,591569.66340164,0
+KMT.US,D,20050815,000000,17.8761,18.0856,17.6978,17.8563,675297.54449292,0
+KMT.US,D,20050816,000000,17.7599,17.7678,17.5906,17.6438,592594.86129037,0
+KMT.US,D,20050817,000000,17.6585,17.8239,17.4813,17.7343,587959.62564279,0
+KMT.US,D,20050818,000000,17.6762,17.7678,17.5335,17.566,650051.66546282,0
+KMT.US,D,20050819,000000,17.5749,17.6516,17.5049,17.5906,686897.82625275,0
+KMT.US,D,20050822,000000,17.9065,17.9065,17.5049,17.6762,439811.92637361,0
+KMT.US,D,20050823,000000,17.6585,17.6978,17.4262,17.4745,514010.24255069,0
+KMT.US,D,20050824,000000,17.4745,17.6211,17.4262,17.4656,429244.97092977,0
+KMT.US,D,20050825,000000,17.4813,17.6585,17.4499,17.5837,345251.89989899,0
+KMT.US,D,20050826,000000,17.6132,17.6585,17.3859,17.4745,475875.72603933,0
+KMT.US,D,20050829,000000,17.4125,17.6211,17.3278,17.5906,272081.82977086,0
+KMT.US,D,20050830,000000,17.5906,17.6359,17.3476,17.6211,439811.92637361,0
+KMT.US,D,20050831,000000,17.6211,18.1014,17.6211,18.1014,746156.09311771,0
+KMT.US,D,20050901,000000,18.1014,18.3691,18.065,18.2264,443416.88386541,0
+KMT.US,D,20050902,000000,18.438,18.438,18.1959,18.2727,408894.43721971,0
+KMT.US,D,20050906,000000,18.5374,18.6811,18.4656,18.6811,570952.92369866,0
+KMT.US,D,20050907,000000,19.0187,19.0187,18.5975,18.7864,573788.72876057,0
+KMT.US,D,20050908,000000,18.7716,18.7716,18.4902,18.6309,753626.11777377,0
+KMT.US,D,20050909,000000,18.6151,18.8622,18.562,18.8297,756721.01645472,0
+KMT.US,D,20050912,000000,18.7864,18.9469,18.7166,18.9379,1034982.4830534,0
+KMT.US,D,20050913,000000,18.8809,18.9261,18.5827,18.7716,665763.91536508,0
+KMT.US,D,20050914,000000,18.7332,18.8366,18.438,18.5453,827315.39119341,0
+KMT.US,D,20050915,000000,18.6221,18.6811,18.2117,18.4734,1333854.5930346,0
+KMT.US,D,20050916,000000,18.5758,18.9783,18.5758,18.8553,1165094.2182761,0
+KMT.US,D,20050919,000000,18.7568,18.7568,18.3838,18.5827,612694.42980863,0
+KMT.US,D,20050920,000000,18.6221,18.7568,18.3091,18.3091,576109.39474457,0
+KMT.US,D,20050921,000000,18.3091,18.3976,17.9941,18.2943,848958.34483852,0
+KMT.US,D,20050922,000000,18.2865,18.562,18.0079,18.5374,667573.50648484,0
+KMT.US,D,20050923,000000,18.5374,18.6151,18.3691,18.5374,558327.4440501,0
+KMT.US,D,20050926,000000,18.5453,18.6151,18.3012,18.4734,531791.17719176,0
+KMT.US,D,20050927,000000,18.5069,18.8061,18.3091,18.6673,528180.12337952,0
+KMT.US,D,20050928,000000,18.6673,18.6673,18.3976,18.438,649789.52368355,0
+KMT.US,D,20050929,000000,18.438,18.8809,18.2795,18.8809,594400.38819649,0
+KMT.US,D,20050930,000000,18.8809,19.0325,18.7716,19.0325,836333.88124336,0
+KMT.US,D,20051003,000000,18.9961,19.1427,18.9379,19.1368,632785.86989964,0
+KMT.US,D,20051004,000000,19.1368,19.2873,18.8061,18.8208,541583.89993865,0
+KMT.US,D,20051005,000000,18.8297,18.8297,18.3091,18.3091,768310.12162707,0
+KMT.US,D,20051006,000000,18.3347,18.5758,18.1733,18.3691,661644.83484881,0
+KMT.US,D,20051007,000000,18.438,18.5975,18.3248,18.4656,417646.72127676,0
+KMT.US,D,20051010,000000,18.5128,18.6151,18.2264,18.3091,632014.68536292,0
+KMT.US,D,20051011,000000,18.3514,18.562,18.0482,18.0482,580228.47526086,0
+KMT.US,D,20051012,000000,18.0079,18.3347,17.9882,18.0306,648762.29368799,0
+KMT.US,D,20051013,000000,17.9715,18.4902,17.9311,18.4734,738943.12997388,0
+KMT.US,D,20051014,000000,18.562,18.6151,18.3248,18.6151,660098.40156173,0
+KMT.US,D,20051017,000000,18.6151,18.6151,18.3169,18.4656,531014.912388,0
+KMT.US,D,20051018,000000,19.2126,19.935,19.0187,19.75,2686517.3507059,0
+KMT.US,D,20051019,000000,19.561,19.9114,19.4852,19.7962,1443614.7784938,0
+KMT.US,D,20051020,000000,19.7155,20.0029,19.5295,19.7657,1117172.0592849,0
+KMT.US,D,20051021,000000,19.7657,19.7962,19.4784,19.5058,727343.86426745,0
+KMT.US,D,20051024,000000,19.492,19.7824,19.436,19.7401,844057.91925145,0
+KMT.US,D,20051025,000000,19.7401,19.7657,19.0325,19.4124,1250373.6129215,0
+KMT.US,D,20051026,000000,19.2873,19.7657,19.1712,19.4606,1130312.6780114,0
+KMT.US,D,20051027,000000,19.2519,19.6387,19.2352,19.6013,1011792.0800678,0
+KMT.US,D,20051028,000000,19.5216,19.7322,19.4428,19.7243,1243679.8530691,0
+KMT.US,D,20051031,000000,19.6387,19.9723,19.6387,19.8306,818294.86903665,0
+KMT.US,D,20051101,000000,19.8306,19.9723,19.6387,19.8868,659841.3400495,0
+KMT.US,D,20051102,000000,19.8868,20.8168,19.8868,20.7814,1389505.870301,0
+KMT.US,D,20051103,000000,20.7814,20.9202,20.5924,20.7273,1091145.8512374,0
+KMT.US,D,20051104,000000,20.6249,20.8257,20.4074,20.5924,829887.02236921,0
+KMT.US,D,20051107,000000,20.5156,20.7273,20.2923,20.6781,752082.73264692,0
+KMT.US,D,20051108,000000,20.6633,20.8424,20.491,20.7017,767024.81406587,0
+KMT.US,D,20051109,000000,20.6869,20.8592,20.491,20.7647,582802.13854347,0
+KMT.US,D,20051110,000000,20.3927,21.0835,20.3769,20.9644,592852.93885602,0
+KMT.US,D,20051111,000000,20.865,21.0531,20.7952,21.0205,276717.06541843,0
+KMT.US,D,20051114,000000,20.9202,20.9723,20.7341,20.9723,394719.47612385,0
+KMT.US,D,20051115,000000,20.9586,20.9586,20.5402,20.871,730438.76294841,0
+KMT.US,D,20051116,000000,20.9142,20.9586,20.5875,20.804,467374.40717408,0
+KMT.US,D,20051117,000000,20.871,21.0687,20.8592,21.0048,954078.21438313,0
+KMT.US,D,20051118,000000,21.1111,21.2626,20.9586,21.1367,380033.44016374,0
+KMT.US,D,20051121,000000,21.0205,21.4683,20.8424,21.4526,561935.44970212,0
+KMT.US,D,20051122,000000,21.3443,21.5432,21.1534,21.4831,563478.83482896,0
+KMT.US,D,20051123,000000,21.4034,21.5904,21.3601,21.4999,487473.97569236,0
+KMT.US,D,20051125,000000,21.4831,21.4999,21.3867,21.4369,165925.58575004,0
+KMT.US,D,20051128,000000,21.4683,21.4683,21.0687,21.0687,892238.1558083,0
+KMT.US,D,20051129,000000,21.1455,21.2626,20.9586,21.0973,488502.22174131,0
+KMT.US,D,20051130,000000,21.1367,21.3443,21.0373,21.2626,605220.34093894,0
+KMT.US,D,20051201,000000,21.3296,21.5432,21.3296,21.4831,919812.82924967,0
+KMT.US,D,20051202,000000,21.4289,21.4289,21.0767,21.2558,740227.42148166,0
+KMT.US,D,20051205,000000,21.1199,21.183,20.929,21.0767,545953.94564672,0
+KMT.US,D,20051206,000000,21.1052,21.1111,20.8808,20.9438,647478.00218021,0
+KMT.US,D,20051207,000000,20.1043,20.4163,19.9723,20.3198,2107322.201761,0
+KMT.US,D,20051208,000000,20.3198,20.3769,19.872,20.0974,1553371.9157928,0
+KMT.US,D,20051209,000000,20.0875,20.3198,20.0275,20.307,544156.54716786,0
+KMT.US,D,20051212,000000,20.3453,20.3621,19.9881,20.0097,713432.06100428,0
+KMT.US,D,20051213,000000,20.0097,20.1998,19.8632,20.1131,804383.06577347,0
+KMT.US,D,20051214,000000,20.1131,20.6092,20.0974,20.3837,685864.49993675,0
+KMT.US,D,20051215,000000,20.433,20.5078,20.059,20.0974,712145.73738967,0
+KMT.US,D,20051216,000000,20.1279,20.5314,20.121,20.2509,904610.63815826,0
+KMT.US,D,20051219,000000,20.4163,20.4163,19.6771,19.7243,963872.96923684,0
+KMT.US,D,20051220,000000,19.6387,19.9212,19.6141,19.8306,720645.0241481,0
+KMT.US,D,20051221,000000,19.9114,20.1702,19.8228,20.0187,664735.66931612,0
+KMT.US,D,20051222,000000,20.0029,20.4163,20.0029,20.4163,1347766.3962978,0
+KMT.US,D,20051223,000000,20.3927,20.5314,20.307,20.3365,279037.73140245,0
+KMT.US,D,20051227,000000,20.3769,20.4842,20.0737,20.0974,409664.60570303,0
+KMT.US,D,20051228,000000,20.0649,20.2362,19.872,20.0974,472532.91032682,0
+KMT.US,D,20051229,000000,20.0649,20.2598,19.872,20.0649,461964.93882957,0
+KMT.US,D,20051230,000000,19.9114,19.9114,19.684,19.807,668084.5813491,0
+KMT.US,D,20060103,000000,19.9045,20.3533,19.5216,20.3149,856169.27587554,0
+KMT.US,D,20060104,000000,21.2558,21.4191,20.871,21.2764,1823388.1089851,0
+KMT.US,D,20060105,000000,21.2764,21.4999,21.1534,21.3089,1168444.1463624,0
+KMT.US,D,20060106,000000,21.4034,21.6228,21.3089,21.4999,898427.95317021,0
+KMT.US,D,20060109,000000,21.4831,21.8493,21.4831,21.8109,941195.67322232,0
+KMT.US,D,20060110,000000,21.7528,22.9004,21.7381,22.673,1689155.2611394,0
+KMT.US,D,20060111,000000,22.673,22.7222,22.2105,22.5254,817526.73266015,0
+KMT.US,D,20060112,000000,22.4723,22.6032,22.3866,22.5254,927801.04114385,0
+KMT.US,D,20060113,000000,22.5107,22.6268,22.4949,22.5962,529467.46304752,0
+KMT.US,D,20060117,000000,22.5107,22.6435,22.3866,22.6356,697972.80840062,0
+KMT.US,D,20060118,000000,22.551,22.6032,22.4191,22.5107,751046.3581707,0
+KMT.US,D,20060119,000000,22.5254,22.9368,22.4427,22.7744,691017.92282244,0
+KMT.US,D,20060120,000000,22.8069,22.8069,22.3699,22.4723,694106.72518295,0
+KMT.US,D,20060123,000000,22.4791,22.7222,22.4565,22.7045,462482.11001427,0
+KMT.US,D,20060124,000000,22.7045,23.0943,22.6898,23.0943,438264.47703313,0
+KMT.US,D,20060125,000000,23.1317,23.1317,22.4565,22.7045,1148860.7329755,0
+KMT.US,D,20060126,000000,23.0382,23.3275,22.8197,23.3275,686380.65506806,0
+KMT.US,D,20060127,000000,22.5107,23.0086,22.4191,22.8069,1468087.4408804,0
+KMT.US,D,20060130,000000,22.7449,22.9535,22.6504,22.9092,839420.65149705,0
+KMT.US,D,20060131,000000,22.7833,22.8453,22.6032,22.7045,747957.55581019,0
+KMT.US,D,20060201,000000,22.7144,22.8748,22.4565,22.8295,894042.66666102,0
+KMT.US,D,20060202,000000,22.8197,22.8197,22.5254,22.5667,797167.05446942,0
+KMT.US,D,20060203,000000,22.4949,22.5667,22.1239,22.5107,617841.75637388,0
+KMT.US,D,20060206,000000,22.4949,22.6809,22.425,22.5962,630210.1745102,0
+KMT.US,D,20060207,000000,22.5894,22.7045,22.1504,22.2105,880643.97036891,0
+KMT.US,D,20060208,000000,22.2105,22.5421,21.8266,22.5254,650051.66546282,0
+KMT.US,D,20060209,000000,22.4949,23.0686,22.425,22.8453,745639.9379864,0
+KMT.US,D,20060210,000000,22.8837,22.8837,22.4033,22.8137,475875.72603933,0
+KMT.US,D,20060213,000000,22.7222,22.7449,22.4643,22.5667,432076.71177804,0
+KMT.US,D,20060214,000000,22.6032,23.051,22.3551,22.7744,617589.77512867,0
+KMT.US,D,20060215,000000,22.7744,23.0686,22.551,22.924,466089.09961289,0
+KMT.US,D,20060216,000000,22.9782,23.2852,22.9604,23.0775,677615.1623167,0
+KMT.US,D,20060217,000000,23.0943,23.11,22.7655,22.9535,700809.62951593,0
+KMT.US,D,20060221,000000,22.8837,22.9171,22.6435,22.7301,433370.1477665,0
+KMT.US,D,20060222,000000,22.673,23.2331,22.673,23.0775,445218.3465579,0
+KMT.US,D,20060223,000000,22.9929,22.9929,22.6032,22.6898,585896.02117102,0
+KMT.US,D,20060224,000000,22.6435,23.0608,22.4949,23.0382,443675.97748447,0
+KMT.US,D,20060227,000000,23.0382,23.2852,22.9535,23.0254,341128.75516907,0
+KMT.US,D,20060228,000000,22.9782,22.9782,22.6032,22.6966,614496.90855454,0
+KMT.US,D,20060301,000000,22.6966,23.2104,22.5894,23.1799,456813.54805069,0
+KMT.US,D,20060302,000000,23.172,23.8551,23.1631,23.7832,1171531.9326696,0
+KMT.US,D,20060303,000000,23.6415,23.8855,23.5637,23.6936,668346.72312838,0
+KMT.US,D,20060306,000000,23.6346,23.6346,23.1395,23.4987,957684.18792833,0
+KMT.US,D,20060307,000000,23.4033,23.4033,22.8295,22.9535,553691.19234911,0
+KMT.US,D,20060308,000000,22.8837,22.9004,22.4033,22.5815,631240.45266598,0
+KMT.US,D,20060309,000000,22.6504,22.7222,22.3788,22.4871,455012.08535821,0
+KMT.US,D,20060310,000000,22.4949,22.8748,22.1307,22.799,389054.97837391,0
+KMT.US,D,20060313,000000,22.8591,23.1317,22.6662,22.7045,409148.45057173,0
+KMT.US,D,20060314,000000,22.6189,23.11,22.551,23.0254,415585.1489118,0
+KMT.US,D,20060315,000000,23.051,23.6346,22.9171,23.5913,844323.10919094,0
+KMT.US,D,20060316,000000,23.7162,23.9131,23.5725,23.8176,622482.0722885,0
+KMT.US,D,20060317,000000,23.9712,23.9958,23.3974,23.5529,1478398.3508655,0
+KMT.US,D,20060320,000000,23.6346,23.6346,23.3039,23.483,958199.32700623,0
+KMT.US,D,20060321,000000,23.4407,23.483,23.0686,23.2173,607797.05238178,0
+KMT.US,D,20060322,000000,23.1474,23.608,23.1317,23.5637,644640.16501149,0
+KMT.US,D,20060323,000000,23.5361,23.6513,23.2714,23.5135,489276.45443825,0
+KMT.US,D,20060324,000000,23.4673,23.737,23.294,23.4407,767799.04676282,0
+KMT.US,D,20060327,000000,23.3502,23.483,23.2035,23.3974,784542.59087426,0
+KMT.US,D,20060328,000000,23.3974,23.9209,23.3748,23.737,657782.81584476,0
+KMT.US,D,20060329,000000,23.6779,24.0932,23.6415,24.0253,880898.99977434,0
+KMT.US,D,20060330,000000,24.0253,24.1011,23.7094,23.9564,506283.15638238,0
+KMT.US,D,20060331,000000,24.0253,24.049,23.4407,23.729,642835.65415878,0
+KMT.US,D,20060403,000000,23.7428,24.0656,23.4987,23.6346,552401.82057428,0
+KMT.US,D,20060404,000000,23.608,23.9377,23.3422,23.6936,486700.75904882,0
+KMT.US,D,20060405,000000,23.6779,23.8855,23.3422,23.8855,537974.87823322,0
+KMT.US,D,20060406,000000,23.8698,23.8855,23.4407,23.7664,470210.21223599,0
+KMT.US,D,20060407,000000,23.9712,24.1808,23.5214,23.7094,653141.48387674,0
+KMT.US,D,20060410,000000,23.7911,23.9131,23.3816,23.4987,396522.97092316,0
+KMT.US,D,20060411,000000,23.5913,23.7162,22.9368,23.051,457328.68712858,0
+KMT.US,D,20060412,000000,23.0382,23.4407,23.0382,23.3678,315103.56317499,0
+KMT.US,D,20060413,000000,23.2714,23.5214,23.1553,23.2852,265896.09662258,0
+KMT.US,D,20060417,000000,23.2458,23.6779,23.0608,23.3206,442902.76084093,0
+KMT.US,D,20060418,000000,23.4092,24.4908,23.4092,24.3816,780936.61732905,0
+KMT.US,D,20060419,000000,24.2419,24.7015,24.0096,24.4987,703124.19917949,0
+KMT.US,D,20060420,000000,24.5686,25.0489,24.3265,24.9081,1026735.1775402,0
+KMT.US,D,20060421,000000,25.3914,25.3914,24.4376,24.6601,877557.20011523,0
+KMT.US,D,20060424,000000,24.6601,24.6857,24.2182,24.3452,571465.01461633,0
+KMT.US,D,20060425,000000,24.4376,24.4504,23.8855,24.3117,808247.11688432,0
+KMT.US,D,20060426,000000,24.4062,24.4446,23.4486,23.9712,1839107.4712613,0
+KMT.US,D,20060427,000000,23.8698,24.2182,23.5815,24.049,837619.18880456,0
+KMT.US,D,20060428,000000,23.9869,24.2565,23.8993,24.0096,815466.1763486,0
+KMT.US,D,20060501,000000,24.049,24.0794,23.8777,24.0332,1265831.8494717,0
+KMT.US,D,20060502,000000,24.049,24.4504,23.9063,24.4504,714462.33916005,0
+KMT.US,D,20060503,000000,24.4504,24.6453,24.0332,24.2565,656490.39590971,0
+KMT.US,D,20060504,000000,24.2565,24.6287,24.2565,24.5145,392141.7486276,0
+KMT.US,D,20060505,000000,24.543,25.1188,24.543,25.0193,574301.83573163,0
+KMT.US,D,20060508,000000,25.229,26.0213,25.1738,26.0213,1884449.8706494,0
+KMT.US,D,20060509,000000,26.0065,26.0409,25.6325,25.9839,1161228.1350584,0
+KMT.US,D,20060510,000000,25.9091,26.1286,25.7742,25.9514,833757.16980051,0
+KMT.US,D,20060511,000000,25.9661,26.1522,25.5459,25.7575,1081873.3478354,0
+KMT.US,D,20060512,000000,25.3451,25.353,24.7162,24.7998,2398203.0516878,0
+KMT.US,D,20060515,000000,24.7093,24.7852,24.1247,24.5066,945061.75644,0
+KMT.US,D,20060516,000000,24.4672,24.7162,24.2723,24.5066,764191.04111079,0
+KMT.US,D,20060517,000000,24.2565,24.2891,23.608,23.6779,1281293.1341822,0
+KMT.US,D,20060518,000000,23.7999,23.9377,23.1317,23.1553,894815.88330455,0
+KMT.US,D,20060519,000000,23.1631,23.2035,22.6356,23.0943,1652823.2233738,0
+KMT.US,D,20060522,000000,22.9929,23.0174,22.2311,22.673,1804833.9577005,0
+KMT.US,D,20060523,000000,22.8295,23.5529,22.8197,23.3128,1404189.8741543,0
+KMT.US,D,20060524,000000,23.2714,23.729,22.8295,23.5579,1430209.9858813,0
+KMT.US,D,20060525,000000,23.7162,23.7428,23.3039,23.7162,596200.83483558,0
+KMT.US,D,20060526,000000,23.7664,23.8698,23.5637,23.8176,624286.58314121,0
+KMT.US,D,20060530,000000,23.7664,23.7664,23.1317,23.1317,636652.96917072,0
+KMT.US,D,20060531,000000,23.2331,23.6415,23.0174,23.2104,1173854.6307604,0
+KMT.US,D,20060601,000000,23.2104,23.8698,23.11,23.8324,745383.89252758,0
+KMT.US,D,20060602,000000,23.9712,24.049,23.5725,23.8176,445742.63011646,0
+KMT.US,D,20060605,000000,23.8176,23.9209,22.8197,22.9004,743064.24259697,0
+KMT.US,D,20060606,000000,22.9535,22.984,22.2636,22.551,1066417.143392,0
+KMT.US,D,20060607,000000,22.551,22.8137,22.2163,22.3098,897140.6135022,0
+KMT.US,D,20060608,000000,22.3188,22.3344,21.368,22.0382,1296754.4188927,0
+KMT.US,D,20060609,000000,22.1149,22.2794,21.7203,21.7528,1028279.5787204,0
+KMT.US,D,20060612,000000,21.7528,21.7893,20.9969,20.9969,1214818.8560132,0
+KMT.US,D,20060613,000000,20.9969,21.3443,20.7814,20.7883,1449025.2628918,0
+KMT.US,D,20060614,000000,20.7952,21.2764,20.7814,21.2214,1282580.4738502,0
+KMT.US,D,20060615,000000,21.3168,22.2105,21.2902,22.2105,1299333.1624423,0
+KMT.US,D,20060616,000000,22.2105,22.2163,21.7665,21.9722,2301332.5197632,0
+KMT.US,D,20060619,000000,21.9722,22.2242,21.681,21.925,1841425.089085,0
+KMT.US,D,20060620,000000,21.8984,22.1149,21.6298,21.8591,1214818.8560132,0
+KMT.US,D,20060621,000000,21.7893,22.4723,21.7735,22.3098,869570.00427445,0
+KMT.US,D,20060622,000000,22.2105,22.241,21.8827,22.241,1265321.7906609,0
+KMT.US,D,20060623,000000,22.1081,22.6504,21.9812,22.4033,947898.57755531,0
+KMT.US,D,20060626,000000,22.5027,22.7901,22.4427,22.7596,908731.75078136,0
+KMT.US,D,20060627,000000,22.7449,22.9604,22.3344,22.612,1729344.2376418,0
+KMT.US,D,20060628,000000,22.612,22.6356,22.301,22.4723,1030086.12168,0
+KMT.US,D,20060629,000000,22.5667,23.4486,22.5598,23.4486,978296.86341767,0
+KMT.US,D,20060630,000000,23.5214,24.1572,23.2616,24.1572,5026241.4484927,0
+KMT.US,D,20060703,000000,24.1572,24.2565,23.7517,23.9377,1293403.4747529,0
+KMT.US,D,20060705,000000,23.8551,23.8698,23.4407,23.7517,993754.08391451,0
+KMT.US,D,20060706,000000,23.7162,24.1808,23.7162,23.9712,1061258.6402393,0
+KMT.US,D,20060707,000000,23.9475,24.0096,23.6247,23.6612,1076461.8473841,0
+KMT.US,D,20060710,000000,23.729,23.9771,23.7162,23.8176,727864.08361237,0
+KMT.US,D,20060711,000000,23.7428,23.8935,23.4407,23.7428,916459.85300307,0
+KMT.US,D,20060712,000000,23.6513,23.6513,23.1631,23.2104,607024.85179165,0
+KMT.US,D,20060713,000000,23.11,23.11,22.3699,22.4191,1131083.8625481,0
+KMT.US,D,20060714,000000,22.4191,22.5254,22.1395,22.4791,1097846.7234636,0
+KMT.US,D,20060717,000000,22.6032,22.8137,21.7292,21.7381,1330248.6194895,0
+KMT.US,D,20060718,000000,21.7381,21.9162,21.0205,21.2214,2485812.2567979,0
+KMT.US,D,20060719,000000,21.3168,21.9664,21.2716,21.8916,1134173.680962,0
+KMT.US,D,20060720,000000,21.8827,22.0865,21.2558,21.2716,1191378.5038892,0
+KMT.US,D,20060721,000000,21.2716,21.2716,20.7105,20.7489,1040644.9486965,0
+KMT.US,D,20060724,000000,20.8503,21.1682,20.8336,21.1111,845606.38464533,0
+KMT.US,D,20060725,000000,21.1367,21.4369,20.8424,21.0905,1179778.2221294,0
+KMT.US,D,20060726,000000,20.3769,21.2214,19.6987,20.9969,2986167.7575976,0
+KMT.US,D,20060727,000000,21.1534,21.3296,20.5156,20.559,1127988.9638671,0
+KMT.US,D,20060728,000000,20.6554,20.9586,20.6554,20.6869,1159937.7472302,0
+KMT.US,D,20060731,000000,20.6869,20.8424,20.6475,20.6633,1332563.189153,0
+KMT.US,D,20060801,000000,20.5708,20.5708,20.3621,20.4458,894302.77633348,0
+KMT.US,D,20060802,000000,20.5314,20.6022,20.4074,20.4458,1063579.3062233,0
+KMT.US,D,20060803,000000,20.4458,20.7489,20.3769,20.5875,1455461.9612319,0
+KMT.US,D,20060804,000000,20.6633,21.0373,20.3365,20.4615,991439.51425095,0
+KMT.US,D,20060807,000000,20.4615,20.559,20.183,20.2991,562450.58878001,0
+KMT.US,D,20060808,000000,20.3198,20.3365,19.8956,19.9723,617329.66545621,0
+KMT.US,D,20060809,000000,20.0649,20.1131,19.5945,19.6102,877557.20011523,0
+KMT.US,D,20060810,000000,19.561,19.7746,19.5157,19.6102,849473.48391641,0
+KMT.US,D,20060811,000000,19.6102,19.6545,19.2873,19.4428,747184.33916666,0
+KMT.US,D,20060814,000000,19.5452,19.8868,19.5295,19.6693,1358593.4614141,0
+KMT.US,D,20060815,000000,19.3287,20.2509,19.3287,20.2362,710339.19443014,0
+KMT.US,D,20060816,000000,20.3277,20.6869,20.2686,20.6249,607797.05238178,0
+KMT.US,D,20060817,000000,20.5501,20.7883,20.5314,20.6249,528699.32667103,0
+KMT.US,D,20060818,000000,20.6869,20.7184,20.491,20.5708,377460.79293453,0
+KMT.US,D,20060821,000000,20.5156,20.5314,20.3365,20.4163,494947.04850864,0
+KMT.US,D,20060822,000000,20.3995,20.5314,20.2853,20.3769,439039.72578348,0
+KMT.US,D,20060823,000000,20.4163,20.4773,20.0029,20.1279,420482.52633865,0
+KMT.US,D,20060824,000000,20.2598,20.3699,20.1279,20.2686,674784.43752185,0
+KMT.US,D,20060825,000000,20.183,20.2765,19.9881,20.1043,360194.99737134,0
+KMT.US,D,20060828,000000,20.0649,20.3769,20.0649,20.3621,394719.47612385,0
+KMT.US,D,20060829,000000,20.4163,20.4773,20.2765,20.4773,990921.32701283,0
+KMT.US,D,20060830,000000,20.433,20.5875,20.2923,20.3699,524834.25950677,0
+KMT.US,D,20060831,000000,20.3769,20.4989,20.2509,20.4684,425637.98133115,0
+KMT.US,D,20060901,000000,20.5314,20.9723,20.5314,20.9723,663449.34570152,0
+KMT.US,D,20060905,000000,20.9723,21.1534,20.871,21.0531,544675.75045938,0
+KMT.US,D,20060906,000000,20.9969,21.0117,20.5924,20.6022,520194.95964556,0
+KMT.US,D,20060907,000000,20.5226,20.6397,20.3769,20.5402,500356.51685316,0
+KMT.US,D,20060908,000000,20.5708,20.7273,20.4773,20.5501,333141.5593283,0
+KMT.US,D,20060911,000000,20.559,20.6249,20.3769,20.4615,827573.46875906,0
+KMT.US,D,20060912,000000,20.4163,20.8503,20.4163,20.7647,517361.18669048,0
+KMT.US,D,20060913,000000,20.743,21.0531,20.6928,20.9723,505767.00125109,0
+KMT.US,D,20060914,000000,20.9586,21.2902,20.8976,21.2558,1023645.3591262,0
+KMT.US,D,20060915,000000,21.4113,21.9457,21.4113,21.7055,1630152.0236798,0
+KMT.US,D,20060918,000000,21.7055,21.8916,21.4831,21.5658,1296754.4188927,0
+KMT.US,D,20060919,000000,21.618,21.7203,21.3443,21.4831,1572439.1740485,0
+KMT.US,D,20060920,000000,21.6376,21.803,21.4999,21.6711,1109703.0506823,0
+KMT.US,D,20060921,000000,21.7381,21.8266,21.3443,21.4113,906416.16506438,0
+KMT.US,D,20060922,000000,21.4191,21.4289,21.0687,21.1682,650566.80454071,0
+KMT.US,D,20060925,000000,21.177,21.5982,21.1199,21.5077,486954.77240084,0
+KMT.US,D,20060926,000000,21.4595,21.7203,21.4427,21.6544,617067.52367693,0
+KMT.US,D,20060927,000000,21.5982,21.9812,21.5816,21.8493,563478.83482896,0
+KMT.US,D,20060928,000000,21.8916,22.1849,21.8758,22.1395,922643.55404454,0
+KMT.US,D,20060929,000000,22.1593,22.2557,21.9457,21.9812,881423.2833329,0
+KMT.US,D,20061002,000000,21.9812,22.1239,21.803,21.93,1092438.2711725,0
+KMT.US,D,20061003,000000,21.9664,21.9722,21.7893,21.8423,807737.05807348,0
+KMT.US,D,20061004,000000,21.8423,22.1593,21.8266,22.054,650310.75908188,0
+KMT.US,D,20061005,000000,22.0116,22.2941,21.9812,22.2852,838135.34393586,0
+KMT.US,D,20061006,000000,22.241,22.5667,22.1937,22.4427,745125.81496192,0
+KMT.US,D,20061009,000000,22.4496,22.673,22.4349,22.5598,559098.62858681,0
+KMT.US,D,20061010,000000,22.6032,22.7449,22.5667,22.7301,423574.37685938,0
+KMT.US,D,20061011,000000,22.6662,22.7449,22.5254,22.7045,384159.63305387,0
+KMT.US,D,20061012,000000,22.7449,23.5913,22.7449,23.5529,919812.82924967,0
+KMT.US,D,20061013,000000,23.4987,24.0332,23.4407,23.9564,1147572.3772541,0
+KMT.US,D,20061016,000000,24.0017,24.5853,24.0017,24.423,1203741.8417585,0
+KMT.US,D,20061017,000000,24.423,24.4672,23.9958,24.1572,925736.42061867,0
+KMT.US,D,20061018,000000,24.2565,24.5923,24.2565,24.414,1752018.4854961,0
+KMT.US,D,20061019,000000,24.414,24.414,24.1158,24.2723,1057910.7442598,0
+KMT.US,D,20061020,000000,24.2723,24.2723,23.3275,23.3816,2081037.9161479,0
+KMT.US,D,20061023,000000,23.3039,23.5451,23.1031,23.5214,948152.59090732,0
+KMT.US,D,20061024,000000,23.36,23.5991,23.3422,23.418,1302934.0557205,0
+KMT.US,D,20061025,000000,23.5815,23.8698,23.3334,23.7832,1384609.5089275,0
+KMT.US,D,20061026,000000,23.9475,24.7546,23.9063,24.731,1352405.696159,0
+KMT.US,D,20061027,000000,24.6857,24.6857,24.0096,24.04,1016426.299662,0
+KMT.US,D,20061030,000000,23.9475,24.1887,23.8619,24.0854,537974.87823322,0
+KMT.US,D,20061031,000000,24.0854,24.2419,23.7428,23.9564,746673.2643024,0
+KMT.US,D,20061101,000000,23.9958,24.1887,23.668,23.7006,623772.46011673,0
+KMT.US,D,20061102,000000,23.5991,23.6149,23.3816,23.3974,596978.11569274,0
+KMT.US,D,20061103,000000,23.4987,23.7232,23.36,23.4987,607280.89725049,0
+KMT.US,D,20061106,000000,23.4987,23.5637,23.3275,23.4033,1272788.7671567,0
+KMT.US,D,20061107,000000,23.3816,23.4987,23.3128,23.4407,1353692.0197736,0
+KMT.US,D,20061108,000000,23.3816,23.5815,23.3502,23.5273,624286.58314121,0
+KMT.US,D,20061109,000000,23.5815,23.6779,23.3422,23.3502,411464.0362887,0
+KMT.US,D,20061110,000000,23.3974,23.5637,23.2783,23.3678,593365.02977368,0
+KMT.US,D,20061113,000000,23.3678,23.7162,23.3502,23.5637,498550.98994704,0
+KMT.US,D,20061114,000000,23.6208,23.8393,23.5214,23.7832,861582.80843368,0
+KMT.US,D,20061115,000000,23.7832,23.9377,23.7162,23.8176,804896.17274454,0
+KMT.US,D,20061116,000000,23.8855,23.9771,23.7753,23.9131,501641.82441436,0
+KMT.US,D,20061117,000000,23.8551,23.8698,23.7162,23.8551,480255.93228149,0
+KMT.US,D,20061120,000000,23.8176,24.0932,23.8176,23.9958,693081.52729422,0
+KMT.US,D,20061121,000000,23.9958,24.2723,23.9712,24.2565,442642.65116847,0
+KMT.US,D,20061122,000000,24.2565,24.3894,24.1572,24.3649,692309.32670409,0
+KMT.US,D,20061124,000000,24.2645,24.4504,24.2565,24.4504,147377.53078588,0
+KMT.US,D,20061127,000000,24.356,24.4504,23.7999,23.7999,849735.62569569,0
+KMT.US,D,20061128,000000,23.6779,23.7006,23.3974,23.4033,758780.55671287,0
+KMT.US,D,20061129,000000,23.4987,23.7832,23.4987,23.729,515042.55281328,0
+KMT.US,D,20061130,000000,23.7576,23.8176,23.5637,23.7094,1483805.7871032,0
+KMT.US,D,20061201,000000,23.6612,23.7832,23.2173,23.5451,883738.86904987,0
+KMT.US,D,20061204,000000,23.5991,24.0253,23.5725,23.9771,831182.49046449,0
+KMT.US,D,20061205,000000,23.9958,24.1572,23.9712,24.04,659068.12340596,0
+KMT.US,D,20061206,000000,23.9063,24.109,23.9063,24.0253,306342.13463727,0
+KMT.US,D,20061207,000000,23.9771,24.1011,23.8855,23.9958,310982.45055189,0
+KMT.US,D,20061208,000000,24.0017,24.2054,23.9063,23.9712,380291.51772938,0
+KMT.US,D,20061211,000000,23.9712,24.0253,23.7428,23.7517,253526.66243284,0
+KMT.US,D,20061212,000000,23.7094,23.737,23.4987,23.6346,410438.83839997,0
+KMT.US,D,20061213,000000,23.7517,23.7832,23.5135,23.5361,478201.47229038,0
+KMT.US,D,20061214,000000,23.4987,23.7832,23.4987,23.5529,637168.10824861,0
+KMT.US,D,20061215,000000,23.5913,23.7232,23.425,23.4574,986800.21438974,0
+KMT.US,D,20061218,000000,23.5135,23.6208,23.3039,23.3039,450117.75609157,0
+KMT.US,D,20061219,000000,23.2714,23.2852,23.0382,23.2035,942739.05834917,0
+KMT.US,D,20061220,000000,23.2331,23.3974,23.1967,23.3039,533850.71744991,0
+KMT.US,D,20061221,000000,23.3678,23.3816,22.9004,22.984,575331.09783401,0
+KMT.US,D,20061222,000000,22.9368,22.9929,22.6504,22.6504,575331.09783401,0
+KMT.US,D,20061226,000000,22.6435,23.1474,22.6435,23.11,377718.87050017,0
+KMT.US,D,20061227,000000,23.11,23.1553,23.0018,23.1317,440319.95307764,0
+KMT.US,D,20061228,000000,23.0608,23.1631,23.0254,23.0382,389310.00777933,0
+KMT.US,D,20061229,000000,22.9782,23.0943,22.7901,22.8453,290370.79111596,0
+KMT.US,D,20070103,000000,22.9929,23.1799,22.6504,22.8197,915432.62300752,0
+KMT.US,D,20070104,000000,22.7596,22.8591,22.6435,22.7833,689212.39591632,0
+KMT.US,D,20070105,000000,22.7222,22.7301,22.1593,22.1937,826798.22000871,0
+KMT.US,D,20070108,000000,22.1937,22.3866,21.9457,22.2852,782483.05061611,0
+KMT.US,D,20070109,000000,22.2794,22.3344,22.0707,22.2311,781708.81791917,0
+KMT.US,D,20070110,000000,22.1937,22.2311,22.0461,22.1937,464284.58876017,0
+KMT.US,D,20070111,000000,22.301,22.7449,22.301,22.7045,1151953.5995497,0
+KMT.US,D,20070112,000000,22.7045,23.0018,22.6898,22.9171,891210.92581275,0
+KMT.US,D,20070116,000000,23.0174,23.2458,23.0018,23.1159,1221774.7576448,0
+KMT.US,D,20070117,000000,23.1967,23.2852,23.0254,23.051,725800.4791406,0
+KMT.US,D,20070118,000000,23.0943,23.1474,22.551,22.5815,697456.65326933,0
+KMT.US,D,20070119,000000,22.5815,23.0608,22.4871,22.8905,673499.12996065,0
+KMT.US,D,20070122,000000,22.9535,23.051,22.8453,22.9692,1725223.1250187,0
+KMT.US,D,20070123,000000,22.9692,23.4407,22.924,23.2714,1450826.7255843,0
+KMT.US,D,20070124,000000,23.2714,23.6779,23.0608,23.1474,1404454.0480404,0
+KMT.US,D,20070125,000000,23.1474,23.1967,22.9692,23.1159,1274853.3876819,0
+KMT.US,D,20070126,000000,23.1877,23.1967,23.0254,23.051,919034.5323391,0
+KMT.US,D,20070129,000000,23.1317,23.1317,22.9692,23.0686,761098.17453666,0
+KMT.US,D,20070130,000000,23.0686,23.36,23.0686,23.2714,644640.16501149,0
+KMT.US,D,20070131,000000,23.2714,24.0253,23.2173,23.9869,1123610.7897318,0
+KMT.US,D,20070201,000000,24.0656,24.3117,24.0253,24.2723,774754.9483944,0
+KMT.US,D,20070202,000000,24.2261,24.2565,24.0656,24.1493,531791.17719176,0
+KMT.US,D,20070205,000000,24.0794,24.0794,23.7428,23.8245,596462.97661486,0
+KMT.US,D,20070206,000000,23.8551,24.04,23.7664,24.0253,469179.93408021,0
+KMT.US,D,20070207,000000,24.0253,24.2261,23.9131,24.1887,487730.02115119,0
+KMT.US,D,20070208,000000,24.2133,24.414,24.1887,24.3452,894563.90205935,0
+KMT.US,D,20070209,000000,24.2891,24.3353,24.0332,24.1414,886319.64470635,0
+KMT.US,D,20070212,000000,24.1247,24.2565,24.0794,24.172,448828.38431675,0
+KMT.US,D,20070213,000000,24.2054,24.2969,23.8176,24.2054,622711.70035872,0
+KMT.US,D,20070214,000000,24.2723,24.6601,24.1651,24.5775,737190.43784497,0
+KMT.US,D,20070215,000000,24.5066,24.9544,24.5066,24.8816,957684.18792833,0
+KMT.US,D,20070216,000000,24.8402,24.8816,24.6857,24.8648,596200.83483558,0
+KMT.US,D,20070220,000000,24.8648,25.1256,24.7546,25.1118,575589.17539965,0
+KMT.US,D,20070221,000000,25.0331,25.4455,24.9544,25.4308,843798.82563239,0
+KMT.US,D,20070222,000000,25.5066,25.6099,25.3589,25.4376,760841.11302441,0
+KMT.US,D,20070223,000000,25.4376,25.5144,25.229,25.5144,418937.10910499,0
+KMT.US,D,20070226,000000,25.538,25.6915,25.1572,25.2122,431308.57540154,0
+KMT.US,D,20070227,000000,24.8816,24.8816,23.8698,24.1572,916459.85300307,0
+KMT.US,D,20070228,000000,24.1651,24.2054,23.6936,23.729,1706673.0379478,0
+KMT.US,D,20070301,000000,23.5815,24.0656,22.9004,23.9564,1424006.979825,0
+KMT.US,D,20070302,000000,23.9209,23.9299,23.4673,23.5214,626087.02978029,0
+KMT.US,D,20070305,000000,23.3275,23.608,23.2104,23.2331,819845.36653735,0
+KMT.US,D,20070306,000000,23.4033,23.9958,23.4033,23.9299,1164324.0497928,0
+KMT.US,D,20070307,000000,23.9712,24.1808,23.9712,24.0932,748733.82061396,0
+KMT.US,D,20070308,000000,24.4504,24.7093,24.414,24.6453,1092438.2711725,0
+KMT.US,D,20070309,000000,24.7852,25.1118,24.7241,25.04,1554404.2260554,0
+KMT.US,D,20070312,000000,24.7998,25.2192,24.7852,25.0193,988602.69313564,0
+KMT.US,D,20070313,000000,24.9022,24.9899,24.6601,24.7615,710600.32015601,0
+KMT.US,D,20070314,000000,24.8402,25.0489,24.3964,24.8402,1214566.874768,0
+KMT.US,D,20070315,000000,24.858,24.9397,24.6926,24.8146,419194.17061723,0
+KMT.US,D,20070316,000000,24.858,25.0558,24.5607,24.6857,536427.42889274,0
+KMT.US,D,20070319,000000,24.7852,25.0272,24.6857,25.0272,594654.4015485,0
+KMT.US,D,20070320,000000,25.0272,25.1492,24.9899,25.0735,416876.55279344,0
+KMT.US,D,20070321,000000,25.0735,25.5232,25.0331,25.5232,625832.00037487,0
+KMT.US,D,20070322,000000,25.5774,25.9425,25.5616,25.857,608054.11389403,0
+KMT.US,D,20070323,000000,25.9337,26.1286,25.848,26.1286,453724.74569019,0
+KMT.US,D,20070326,000000,26.0892,26.1738,25.7161,25.9927,621192.70051366,0
+KMT.US,D,20070327,000000,25.9927,25.9927,25.6247,25.7742,541583.89993865,0
+KMT.US,D,20070328,000000,25.7742,25.9022,25.538,25.857,535907.20954781,0
+KMT.US,D,20070329,000000,26.0065,26.1994,25.9927,26.1994,674528.39206302,0
+KMT.US,D,20070330,000000,26.1994,26.4523,26.0125,26.2368,692563.3400561,0
+KMT.US,D,20070402,000000,26.2447,26.4868,26.1738,26.29,636910.03068296,0
+KMT.US,D,20070403,000000,26.3855,26.5084,26.1138,26.161,937847.77724276,0
+KMT.US,D,20070404,000000,26.2072,26.2072,26.0125,26.161,628667.80543677,0
+KMT.US,D,20070405,000000,26.1286,26.1916,25.9337,26.098,356588.00777273,0
+KMT.US,D,20070409,000000,26.0803,26.3647,26.0705,26.3471,397813.35875139,0
+KMT.US,D,20070410,000000,26.3471,26.3471,26.1738,26.2142,469696.08921151,0
+KMT.US,D,20070411,000000,26.2368,26.2368,25.9661,26.1217,637938.27673191,0
+KMT.US,D,20070412,000000,26.1217,26.3559,26.0341,26.2594,592594.86129037,0
+KMT.US,D,20070413,000000,26.2968,26.3785,26.0125,26.1374,884002.02688256,0
+KMT.US,D,20070416,000000,26.2142,26.6098,26.1738,26.5921,705962.03634821,0
+KMT.US,D,20070417,000000,26.6649,26.7653,26.5921,26.6649,848183.09608817,0
+KMT.US,D,20070418,000000,26.6167,26.8204,26.4081,26.7102,632014.68536292,0
+KMT.US,D,20070419,000000,26.7102,26.7397,26.4307,26.6334,626862.27853064,0
+KMT.US,D,20070420,000000,26.7978,27.0743,26.7978,26.8362,951501.50294029,0
+KMT.US,D,20070423,000000,26.8736,27.1708,26.8657,27.1207,770633.8357713,0
+KMT.US,D,20070424,000000,27.1925,27.3224,27.1482,27.2476,701323.75254041,0
+KMT.US,D,20070425,000000,27.3224,27.9818,27.1708,27.719,1301907.8417784,0
+KMT.US,D,20070426,000000,27.7446,27.7829,27.3805,27.6492,1264542.4776969,0
+KMT.US,D,20070427,000000,27.3224,27.9976,27.2476,27.8588,830407.24171414,0
+KMT.US,D,20070430,000000,27.8676,27.8745,27.3805,27.3873,539263.23395464,0
+KMT.US,D,20070501,000000,27.4021,27.6649,27.161,27.534,665763.91536508,0
+KMT.US,D,20070502,000000,27.5428,28.1767,27.5192,28.1531,709825.07140566,0
+KMT.US,D,20070503,000000,28.0783,28.1333,27.8499,28.0704,537198.61342946,0
+KMT.US,D,20070504,000000,28.0704,28.1924,27.8499,28.1619,674528.39206302,0
+KMT.US,D,20070507,000000,28.2081,28.281,28.1009,28.1531,438001.31920044,0
+KMT.US,D,20070508,000000,28.1009,28.2879,27.7663,28.2879,746930.32581465,0
+KMT.US,D,20070509,000000,28.2731,28.9857,28.2406,28.9857,1014107.6657848,0
+KMT.US,D,20070510,000000,28.8912,28.9158,28.3538,28.5083,866989.22861798,0
+KMT.US,D,20070511,000000,28.4897,28.6353,28.2879,28.6166,966445.61646605,0
+KMT.US,D,20070514,000000,28.5753,28.59,28.2328,28.3262,786091.05626814,0
+KMT.US,D,20070515,000000,28.3096,28.3774,27.9818,28.0054,791758.60217831,0
+KMT.US,D,20070516,000000,28.1009,28.1097,27.8676,28.0379,465059.83751052,0
+KMT.US,D,20070517,000000,27.9454,28.1619,27.8115,28.1245,684058.97303063,0
+KMT.US,D,20070518,000000,28.2151,28.4119,27.9896,28.3942,676073.80929668,0
+KMT.US,D,20070521,000000,28.4513,28.8301,28.4375,28.8301,1155304.5436895,0
+KMT.US,D,20070522,000000,28.8381,29.1707,28.7701,29.089,539521.3115203,0
+KMT.US,D,20070523,000000,29.1619,29.2869,28.651,28.7613,921876.43372145,0
+KMT.US,D,20070524,000000,28.7613,28.8912,28.1531,28.1688,677359.11685788,0
+KMT.US,D,20070525,000000,28.2081,28.59,28.2081,28.5595,587959.62564279,0
+KMT.US,D,20070529,000000,28.5753,28.7977,28.5595,28.713,472532.91032682,0
+KMT.US,D,20070530,000000,28.5251,29.279,28.5251,29.279,795366.60783033,0
+KMT.US,D,20070531,000000,29.3183,29.9237,29.3183,29.8537,1042450.4756027,0
+KMT.US,D,20070601,000000,29.9237,30.1815,29.7672,29.963,740227.42148166,0
+KMT.US,D,20070604,000000,29.8931,30.1972,29.8931,30.0792,569405.47435818,0
+KMT.US,D,20070605,000000,30.0574,30.0702,29.5919,29.716,885544.39595599,0
+KMT.US,D,20070606,000000,29.6283,29.6451,29.094,29.2031,632532.87260103,0
+KMT.US,D,20070607,000000,29.1619,29.1875,28.8056,28.8647,965413.30620347,0
+KMT.US,D,20070608,000000,28.8647,29.2957,28.8479,29.2632,553221.77567459,0
+KMT.US,D,20070611,000000,29.2495,29.6982,29.0614,29.5113,483094.78550361,0
+KMT.US,D,20070612,000000,29.4512,29.7376,29.4207,29.4817,804120.92399419,0
+KMT.US,D,20070613,000000,29.5753,30.1028,29.5447,30.0702,1023902.4206385,0
+KMT.US,D,20070614,000000,30.1402,30.8252,30.1402,30.8074,1038845.5181109,0
+KMT.US,D,20070615,000000,30.9334,31.5466,30.895,31.0111,1563933.7909696,0
+KMT.US,D,20070618,000000,31.0732,31.4462,31.0111,31.2228,967219.84916299,0
+KMT.US,D,20070619,000000,31.1568,31.3359,31.0111,31.2277,796138.80842046,0
+KMT.US,D,20070620,000000,31.3231,32.0337,31.3074,31.5948,1483805.7871032,0
+KMT.US,D,20070621,000000,31.455,32.0131,31.1332,31.9658,834787.4479563,0
+KMT.US,D,20070622,000000,31.9658,32.2,31.6479,31.6705,1163031.6298577,0
+KMT.US,D,20070625,000000,31.6705,32.0131,31.081,31.149,1260683.5068531,0
+KMT.US,D,20070626,000000,31.2454,31.2454,30.7523,30.895,1153495.9686231,0
+KMT.US,D,20070627,000000,30.7395,31.1332,30.5053,31.0899,759295.69579075,0
+KMT.US,D,20070628,000000,31.0968,31.9186,31.0968,31.8488,1066158.049773,0
+KMT.US,D,20070629,000000,31.9284,32.1223,31.6951,31.8418,700550.53589687,0
+KMT.US,D,20070702,000000,31.9186,32.5308,31.9186,32.5248,457328.68712858,0
+KMT.US,D,20070703,000000,32.6194,32.8211,32.5248,32.5612,321027.15454399,0
+KMT.US,D,20070705,000000,32.6114,32.6577,32.2857,32.4569,469696.08921151,0
+KMT.US,D,20070706,000000,32.3929,32.9904,32.3467,32.9904,584093.54242512,0
+KMT.US,D,20070709,000000,33.0967,33.2099,32.8044,33.1626,502673.11862354,0
+KMT.US,D,20070710,000000,33.1135,33.1135,32.3773,32.4225,753626.11777377,0
+KMT.US,D,20070711,000000,32.5003,32.9816,32.5003,32.8664,764451.15078326,0
+KMT.US,D,20070712,000000,32.9816,33.7591,32.9756,33.7512,1361936.2771266,0
+KMT.US,D,20070713,000000,33.7512,34.077,33.696,33.7512,623256.30498543,0
+KMT.US,D,20070716,000000,33.6596,33.8221,33.4697,33.5642,847154.85003921,0
+KMT.US,D,20070717,000000,33.6124,34.3564,33.5898,34.0316,1131858.095245,0
+KMT.US,D,20070718,000000,33.702,34.448,33.702,34.1645,1960457.7779462,0
+KMT.US,D,20070719,000000,34.2325,34.8683,34.2246,34.3634,1339519.0907845,0
+KMT.US,D,20070720,000000,34.2157,34.3634,33.5642,33.7423,1340298.4037486,0
+KMT.US,D,20070723,000000,33.8073,33.9618,33.3132,33.3211,1303764.1713549,0
+KMT.US,D,20070724,000000,33.1439,33.2472,32.516,32.5248,1496691.3764241,0
+KMT.US,D,20070725,000000,32.5248,32.8664,30.6697,30.8409,3672029.2093742,0
+KMT.US,D,20070726,000000,30.2877,30.6519,29.279,30.6225,3963688.3562116,0
+KMT.US,D,20070727,000000,30.6608,31.205,29.9237,29.9237,1651018.7125212,0
+KMT.US,D,20070730,000000,29.9807,30.4286,29.6283,30.2435,1260167.3517218,0
+KMT.US,D,20070731,000000,30.4836,30.7858,29.7524,29.7524,1034208.2503565,0
+KMT.US,D,20070801,000000,29.7524,30.0792,29.4207,29.9473,1627579.3764506,0
+KMT.US,D,20070802,000000,30.1402,30.6519,30.0574,30.5053,1518588.3434213,0
+KMT.US,D,20070803,000000,30.5466,30.6225,29.9551,30.1194,1489735.4747925,0
+KMT.US,D,20070806,000000,30.2356,30.6431,29.8931,30.4906,1336686.3338829,0
+KMT.US,D,20070807,000000,30.4836,31.3763,30.4226,31.2375,1665964.8581537,0
+KMT.US,D,20070808,000000,31.3074,32.5081,31.2975,32.0839,1516784.848622,0
+KMT.US,D,20070809,000000,32.0839,32.0839,29.4118,29.6687,2376305.0686373,0
+KMT.US,D,20070810,000000,29.1875,31.3074,29.1087,30.9187,2712538.4784863,0
+KMT.US,D,20070813,000000,31.149,31.2917,29.9237,30.0614,1375852.1446034,0
+KMT.US,D,20070814,000000,30.0614,30.2356,28.8519,28.9335,1058171.8699856,0
+KMT.US,D,20070815,000000,28.72,28.9926,28.029,28.1245,1101708.7424676,0
+KMT.US,D,20070816,000000,27.9306,27.9818,27.0891,27.9818,2039299.4581981,0
+KMT.US,D,20070817,000000,29.0458,29.4581,27.8194,28.4719,1452628.1882767,0
+KMT.US,D,20070820,000000,28.5251,29.4738,28.2731,29.4118,922643.55404454,0
+KMT.US,D,20070821,000000,29.5919,29.7602,29.1087,29.1707,743578.36562145,0
+KMT.US,D,20070822,000000,29.4207,30.6785,29.4207,30.4502,868022.55493397,0
+KMT.US,D,20070823,000000,30.5997,30.6519,30.1028,30.3439,1001999.3573209,0
+KMT.US,D,20070824,000000,30.3035,31.0249,30.1559,31.0249,636910.03068296,0
+KMT.US,D,20070827,000000,31.0023,31.141,30.7395,30.7395,582547.10913805,0
+KMT.US,D,20070828,000000,30.7936,30.7936,29.8183,29.8183,684835.23783439,0
+KMT.US,D,20070829,000000,29.9551,30.7258,29.9551,30.6697,614496.90855454,0
+KMT.US,D,20070830,000000,30.5309,31.0968,30.4906,30.6431,800261.95315037,0
+KMT.US,D,20070831,000000,31.205,31.5082,30.9187,31.3074,706735.25299174,0
+KMT.US,D,20070904,000000,31.455,32.3713,31.4304,32.1223,1269698.9487428,0
+KMT.US,D,20070905,000000,31.8488,31.8734,31.5672,31.5672,787122.35047733,0
+KMT.US,D,20070906,000000,31.5308,32.1223,31.3842,32.1223,1267637.3763779,0
+KMT.US,D,20070907,000000,31.7335,31.8251,31.4856,31.6174,1041934.3204713,0
+KMT.US,D,20070910,000000,31.7335,32.3044,31.5082,32.0839,1427120.1674674,0
+KMT.US,D,20070911,000000,32.1666,32.3713,31.6627,31.9737,1828285.4864119,0
+KMT.US,D,20070912,000000,31.9501,32.0505,31.4767,31.6096,943256.22953386,0
+KMT.US,D,20070913,000000,31.7335,32.0199,31.455,31.7582,836589.9267022,0
+KMT.US,D,20070914,000000,31.5672,32.4067,31.4462,32.3713,1317625.1719476,0
+KMT.US,D,20070917,000000,32.3044,32.7659,32.0928,32.0928,1122581.5276294,0
+KMT.US,D,20070918,000000,32.2128,33.4923,32.0259,33.4481,1699719.1684229,0
+KMT.US,D,20070919,000000,33.6676,33.9992,33.4028,33.5258,1360134.8144341,0
+KMT.US,D,20070920,000000,33.5347,33.5347,32.8969,33.016,904864.65151028,0
+KMT.US,D,20070921,000000,33.1281,33.4619,32.5081,32.6036,1217914.7707476,0
+KMT.US,D,20070924,000000,32.5612,32.6656,32.1588,32.2562,1547448.3244238,0
+KMT.US,D,20070925,000000,32.0573,32.644,32.0407,32.644,676591.99653479,0
+KMT.US,D,20070926,000000,32.644,33.2926,32.644,33.2099,756460.90678226,0
+KMT.US,D,20070927,000000,33.2562,33.5593,33.1626,33.5593,401159.22262414,0
+KMT.US,D,20070928,000000,33.4481,33.4481,32.4569,32.5958,877814.26162746,0
+KMT.US,D,20071001,000000,32.6351,33.2836,32.3929,33.2562,1213533.548452,0
+KMT.US,D,20071002,000000,33.2562,33.3644,32.9196,33.0839,668600.73648039,0
+KMT.US,D,20071003,000000,32.9756,33.0534,32.6518,32.8733,634334.33529353,0
+KMT.US,D,20071004,000000,32.95,33.4481,32.9342,33.1203,647735.06369244,0
+KMT.US,D,20071005,000000,33.2994,34.077,33.0534,33.8821,734816.93708374,0
+KMT.US,D,20071008,000000,33.7767,34.7462,33.2472,33.2699,1238011.2911056,0
+KMT.US,D,20071009,000000,33.389,33.3959,32.9904,33.3811,720134.96533725,0
+KMT.US,D,20071010,000000,33.1912,33.2345,32.8044,32.8359,687410.93322383,0
+KMT.US,D,20071011,000000,32.9904,33.1135,32.0839,32.3773,984225.53505371,0
+KMT.US,D,20071012,000000,32.3773,32.5081,32.0337,32.206,804640.1272857,0
+KMT.US,D,20071015,000000,32.206,32.3999,31.6863,31.8812,820101.41199618,0
+KMT.US,D,20071016,000000,31.9186,32.1223,31.3763,31.4157,739967.3118092,0
+KMT.US,D,20071017,000000,31.5948,31.8418,31.1666,31.5534,675560.70232561,0
+KMT.US,D,20071018,000000,31.5004,31.9973,31.3979,31.7582,1051987.1528907,0
+KMT.US,D,20071019,000000,31.6401,31.8488,30.834,30.834,1173854.6307604,0
+KMT.US,D,20071022,000000,30.466,31.5004,30.3911,31.2739,1350346.1559009,0
+KMT.US,D,20071023,000000,31.3901,32.0573,31.3429,32.0505,625575.95491604,0
+KMT.US,D,20071024,000000,33.9224,34.6744,32.8359,34.448,2920978.7869898,0
+KMT.US,D,20071025,000000,34.7393,34.7462,33.1203,33.8605,1485351.2043368,0
+KMT.US,D,20071026,000000,34.0553,35.2727,34.0238,34.5365,1736303.1874336,0
+KMT.US,D,20071029,000000,34.7393,35.2107,34.3417,35.0562,1119488.6610553,0
+KMT.US,D,20071030,000000,34.8683,35.0474,34.1242,34.1311,1046314.5267135,0
+KMT.US,D,20071031,000000,34.2157,35.3938,34.1399,35.3938,1459070.9829372,0
+KMT.US,D,20071101,000000,35.1261,35.1625,34.4726,34.4795,1047087.743357,0
+KMT.US,D,20071102,000000,34.5809,35.1625,34.1803,34.697,1322259.3915418,0
+KMT.US,D,20071105,000000,34.2157,34.697,34.0622,34.4726,1070281.1945029,0
+KMT.US,D,20071106,000000,34.4647,35.1261,34.3634,34.9558,1321763.5574787,0
+KMT.US,D,20071107,000000,34.2157,34.9165,34.077,34.077,1074304.7659988,0
+KMT.US,D,20071108,000000,34.2325,34.9322,34.0316,34.7393,2333279.2710195,0
+KMT.US,D,20071109,000000,34.448,34.637,34.015,34.0504,1110468.1388985,0
+KMT.US,D,20071112,000000,34.0622,34.0622,32.5003,32.5003,1389297.5793523,0
+KMT.US,D,20071113,000000,32.3773,33.0061,32.0663,32.8733,973850.613704,0
+KMT.US,D,20071114,000000,32.9756,33.1439,32.6282,32.7247,1434080.1333126,0
+KMT.US,D,20071115,000000,32.6194,32.6194,31.4462,31.7021,1710281.0435997,0
+KMT.US,D,20071116,000000,31.8734,31.8734,30.0014,30.4068,2266857.8276277,0
+KMT.US,D,20071119,000000,30.0702,30.6431,29.6283,30.3823,1781649.6510354,0
+KMT.US,D,20071120,000000,29.7672,29.7672,28.0851,28.4119,3796731.4762524,0
+KMT.US,D,20071121,000000,28.1619,28.7918,27.9542,28.5654,1707065.2345632,0
+KMT.US,D,20071123,000000,28.8519,29.1186,28.5753,29.0378,903575.27973545,0
+KMT.US,D,20071126,000000,29.0614,29.5211,28.8991,28.9857,1939588.0409447,0
+KMT.US,D,20071127,000000,28.8381,29.3114,28.5319,29.1343,1674982.3321502,0
+KMT.US,D,20071128,000000,29.2957,29.7672,29.1343,29.7524,1130055.6164991,0
+KMT.US,D,20071129,000000,29.6825,29.9935,29.3114,29.9315,1246344.9611585,0
+KMT.US,D,20071130,000000,30.0702,30.6873,30.0702,30.2877,1743775.2441965,0
+KMT.US,D,20071203,000000,30.1815,30.3035,29.6982,29.7927,1264542.4776969,0
+KMT.US,D,20071204,000000,29.5919,30.2503,29.3046,29.9866,1062295.0147155,0
+KMT.US,D,20071205,000000,30.4286,31.1135,30.1559,30.8488,1097330.5683323,0
+KMT.US,D,20071206,000000,30.834,31.9973,30.8162,31.8576,992725.83786556,0
+KMT.US,D,20071207,000000,31.9973,32.1223,31.518,31.5466,734040.67227998,0
+KMT.US,D,20071210,000000,31.5466,32.3929,31.4767,32.2384,956653.90977256,0
+KMT.US,D,20071211,000000,32.2562,32.2562,30.709,30.7179,1017810.1644038,0
+KMT.US,D,20071212,000000,31.4856,31.7237,30.3823,30.7523,728310.13105851,0
+KMT.US,D,20071213,000000,30.6608,30.7336,30.148,30.5614,1150664.2277748,0
+KMT.US,D,20071214,000000,30.2209,30.8645,29.9807,30.0348,858238.97666776,0
+KMT.US,D,20071217,000000,29.8685,30.274,29.343,29.343,1171790.0102352,0
+KMT.US,D,20071218,000000,29.4955,29.4955,29.0084,29.3952,898681.96652222,0
+KMT.US,D,20071219,000000,29.5398,29.5447,28.8056,28.963,529599.54999057,0
+KMT.US,D,20071220,000000,29.2259,29.4207,28.4631,29.2632,882259.49528773,0
+KMT.US,D,20071221,000000,29.8242,30.6431,29.6283,30.5309,1087667.9004216,0
+KMT.US,D,20071224,000000,30.8566,31.0594,30.5466,30.8645,230254.97517462,0
+KMT.US,D,20071226,000000,30.6873,30.8006,30.2435,30.2937,436460.98223382,0
+KMT.US,D,20071227,000000,30.2789,30.3281,29.5821,29.6756,392787.95859513,0
+KMT.US,D,20071228,000000,29.8597,30.3517,29.3046,30.0574,442515.64449246,0
+KMT.US,D,20071231,000000,30.0792,30.1402,29.1471,29.3872,515042.55281328,0
+KMT.US,D,20080102,000000,29.3252,29.5211,28.339,28.4631,880428.5670464,0
+KMT.US,D,20080103,000000,28.4897,28.5083,27.8676,27.9542,808761.2399088,0
+KMT.US,D,20080104,000000,27.6412,27.6728,25.6621,25.857,1598173.7747679,0
+KMT.US,D,20080107,000000,25.917,26.4779,25.5459,26.1916,1914010.9285035,0
+KMT.US,D,20080108,000000,26.3215,26.533,25.2831,25.3037,1537486.9368113,0
+KMT.US,D,20080109,000000,25.1886,25.6541,24.5529,25.0331,1626801.07954,0
+KMT.US,D,20080110,000000,24.8875,25.9997,24.4908,25.6777,1306407.9423227,0
+KMT.US,D,20080111,000000,25.4612,25.857,24.7162,24.8717,850177.60892819,0
+KMT.US,D,20080114,000000,24.9977,25.4918,24.9711,25.3363,649151.44214328,0
+KMT.US,D,20080115,000000,24.9544,24.9711,22.9092,23.4673,2806840.4273953,0
+KMT.US,D,20080116,000000,23.3275,23.668,22.4033,22.984,2265648.7240721,0
+KMT.US,D,20080117,000000,23.0332,23.5815,21.6298,21.6465,1346105.1489757,0
+KMT.US,D,20080118,000000,21.9162,22.0461,21.0687,21.2902,2272730.6163263,0
+KMT.US,D,20080122,000000,20.8886,22.4191,20.4517,21.9083,2561129.2477772,0
+KMT.US,D,20080123,000000,20.433,21.9604,20.183,21.8493,3319973.8158548,0
+KMT.US,D,20080124,000000,21.9664,22.4871,20.6928,21.4782,2643703.9082504,0
+KMT.US,D,20080125,000000,21.7203,24.6453,21.5982,23.045,2138790.3918621,0
+KMT.US,D,20080128,000000,23.0086,23.1159,22.4643,22.9309,1154618.7076389,0
+KMT.US,D,20080129,000000,23.0174,23.2852,22.6809,22.9447,964768.11228934,0
+KMT.US,D,20080130,000000,22.8748,23.8176,22.5107,22.9782,794464.35240398,0
+KMT.US,D,20080131,000000,22.5962,23.9475,22.4565,23.7664,841359.28139964,0
+KMT.US,D,20080201,000000,23.6779,24.5282,23.5579,24.4504,1047471.8115453,0
+KMT.US,D,20080204,000000,24.4672,24.4672,23.8176,24.2645,790134.94883222,0
+KMT.US,D,20080205,000000,23.8698,24.0096,23.0608,23.1317,1211854.0121685,0
+KMT.US,D,20080206,000000,23.2458,23.4033,22.6662,22.737,807443.41863855,0
+KMT.US,D,20080207,000000,22.6268,23.1474,22.2794,22.9692,953336.49539525,0
+KMT.US,D,20080208,000000,22.9447,23.5815,22.9447,23.3275,916179.42226245,0
+KMT.US,D,20080211,000000,23.483,24.2822,23.483,23.737,1252817.2213679,0
+KMT.US,D,20080212,000000,23.8619,23.8935,23.4909,23.6848,755588.11690474,0
+KMT.US,D,20080213,000000,23.9131,24.6453,23.7428,24.5686,821901.85863526,0
+KMT.US,D,20080214,000000,24.6453,24.6453,23.7911,23.8324,704864.6986675,0
+KMT.US,D,20080215,000000,23.5991,23.8698,23.1967,23.7832,718199.3835949,0
+KMT.US,D,20080219,000000,23.9869,24.1887,23.5725,23.7576,801418.22192875,0
+KMT.US,D,20080220,000000,23.5991,24.6069,23.425,24.4594,669699.0902145,0
+KMT.US,D,20080221,000000,24.6542,24.7998,23.9475,24.0096,551672.2942273,0
+KMT.US,D,20080222,000000,24.1247,24.2182,23.3678,23.9063,626414.19897769,0
+KMT.US,D,20080225,000000,23.8393,24.4741,23.6415,24.2565,708318.2642015,0
+KMT.US,D,20080226,000000,23.6513,24.8245,23.6513,24.5282,861667.14086655,0
+KMT.US,D,20080227,000000,24.3747,24.6011,24.0716,24.3649,1567536.7163546,0
+KMT.US,D,20080228,000000,24.2822,24.3747,23.8698,24.0332,656234.35045088,0
+KMT.US,D,20080229,000000,23.7232,23.9564,23.4407,23.5725,580099.43647803,0
+KMT.US,D,20080303,000000,23.5725,23.9771,23.36,23.9377,668121.15927178,0
+KMT.US,D,20080304,000000,23.9063,23.9063,22.924,23.2852,794243.86881442,0
+KMT.US,D,20080305,000000,23.4033,23.6779,23.045,23.6346,962837.61081403,0
+KMT.US,D,20080306,000000,23.483,23.4909,22.8748,22.9092,599860.65921141,0
+KMT.US,D,20080307,000000,22.7045,22.8295,22.054,22.4871,949437.89846852,0
+KMT.US,D,20080310,000000,22.5667,22.5667,21.492,21.6228,671307.50275946,0
+KMT.US,D,20080311,000000,22.0461,22.5027,21.8984,22.4791,652359.12275253,0
+KMT.US,D,20080312,000000,22.5962,22.8837,22.3256,22.425,419710.32574853,0
+KMT.US,D,20080313,000000,22.1937,22.8453,21.618,22.7222,694628.9766347,0
+KMT.US,D,20080314,000000,22.7301,22.7596,21.3089,21.9664,689852.50956339,0
+KMT.US,D,20080317,000000,21.5658,21.9162,21.2134,21.4289,833451.33772469,0
+KMT.US,D,20080318,000000,21.7528,22.8748,21.7528,22.7045,1009113.7632842,0
+KMT.US,D,20080319,000000,22.7901,23.0254,21.8493,21.8493,903320.25033003,0
+KMT.US,D,20080320,000000,21.9358,22.3414,21.5904,22.1239,898491.96453491,0
+KMT.US,D,20080324,000000,22.2006,23.1317,21.9457,22.9092,570505.86019912,0
+KMT.US,D,20080325,000000,22.9535,23.7006,22.7744,23.4751,775332.06673018,0
+KMT.US,D,20080326,000000,23.4673,23.6513,22.8521,23.0943,983086.53918328,0
+KMT.US,D,20080327,000000,23.11,23.3206,22.7449,22.9004,548930.98213234,0
+KMT.US,D,20080328,000000,23.1474,23.1799,22.6662,22.7449,362771.70881418,0
+KMT.US,D,20080331,000000,22.5815,22.8905,22.3482,22.8453,541192.71937655,0
+KMT.US,D,20080401,000000,23.1631,24.3649,22.8521,24.3196,1194463.2420361,0
+KMT.US,D,20080402,000000,24.3649,25.1492,24.3196,24.6601,1081744.3090526,0
+KMT.US,D,20080403,000000,24.543,25.2526,24.5371,25.2122,918099.76320368,0
+KMT.US,D,20080404,000000,25.3757,25.4612,24.8245,25.2693,521356.30869097,0
+KMT.US,D,20080407,000000,25.3825,25.6915,25.04,25.1188,319972.49110642,0
+KMT.US,D,20080408,000000,24.9977,25.1808,24.5204,25.1256,616681.42338187,0
+KMT.US,D,20080409,000000,24.9799,25.1188,24.3747,24.7852,747481.02676181,0
+KMT.US,D,20080410,000000,24.6542,24.731,24.1808,24.5371,833104.86351255,0
+KMT.US,D,20080411,000000,24.2565,24.2723,23.9377,24.0854,443928.97478307,0
+KMT.US,D,20080414,000000,23.9958,24.4504,23.737,24.1247,586422.3368364,0
+KMT.US,D,20080415,000000,24.3058,24.4987,23.6936,24.2723,582703.5813629,0
+KMT.US,D,20080416,000000,24.5066,25.229,24.3816,25.1354,1134449.0314356,0
+KMT.US,D,20080417,000000,25.1256,25.229,24.6217,24.9799,1286589.8205984,0
+KMT.US,D,20080418,000000,25.2979,25.974,25.1492,25.8726,641398.95463977,0
+KMT.US,D,20080421,000000,25.7408,26.4445,25.7408,26.3215,1009878.8515004,0
+KMT.US,D,20080422,000000,26.2142,26.2968,25.6187,25.9248,547771.66519375,0
+KMT.US,D,20080423,000000,25.9927,26.4228,25.7742,26.4021,812659.83683553,0
+KMT.US,D,20080424,000000,25.7792,26.2447,23.9958,25.8933,1136929.2178047,0
+KMT.US,D,20080425,000000,26.0626,26.7821,25.7792,26.2142,694970.3705798,0
+KMT.US,D,20080428,000000,26.1994,27.0153,25.9839,26.8736,460235.61592905,0
+KMT.US,D,20080429,000000,26.8785,27.1708,26.7978,26.9278,399259.20275107,0
+KMT.US,D,20080430,000000,26.9524,27.4601,26.8204,26.9897,702140.6594805,0
+KMT.US,D,20080501,000000,26.8962,27.5881,26.6817,27.4601,546111.43392497,0
+KMT.US,D,20080502,000000,27.6334,27.7446,26.7565,27.097,748301.99791553,0
+KMT.US,D,20080505,000000,26.8568,26.8568,26.3559,26.5882,929841.27638724,0
+KMT.US,D,20080506,000000,26.5084,26.8785,26.284,26.7329,447280.93497627,0
+KMT.US,D,20080507,000000,26.7191,27.1049,26.5566,26.601,564196.16853506,0
+KMT.US,D,20080508,000000,26.7486,27.0527,26.2496,26.9208,538483.92099066,0
+KMT.US,D,20080509,000000,26.533,26.8785,26.1826,26.7879,515485.5520992,0
+KMT.US,D,20080512,000000,26.7821,27.2998,26.5429,27.278,446194.77388305,0
+KMT.US,D,20080513,000000,27.3617,27.4021,26.9366,27.2544,569525.36866034,0
+KMT.US,D,20080514,000000,27.3617,28.3262,27.3372,28.1157,743522.48268401,0
+KMT.US,D,20080515,000000,28.1767,28.4562,27.7741,28.4306,775511.9081834,0
+KMT.US,D,20080516,000000,28.4119,28.72,27.8194,28.403,906924.19176841,0
+KMT.US,D,20080519,000000,28.3696,29.6825,28.0783,29.1186,990419.39662925,0
+KMT.US,D,20080520,000000,29.0614,29.4512,28.7367,29.1018,892271.68557077,0
+KMT.US,D,20080521,000000,29.0713,29.5211,28.3332,28.4798,740609.45756309,0
+KMT.US,D,20080522,000000,28.3863,29.2337,28.3863,29.2337,721495.46085065,0
+KMT.US,D,20080523,000000,29.0004,29.1619,28.339,28.5753,478468.6943367,0
+KMT.US,D,20080527,000000,28.5812,28.8647,28.3332,28.7052,749742.76164816,0
+KMT.US,D,20080528,000000,28.7052,29.5447,28.651,29.5447,607924.05905779,0
+KMT.US,D,20080529,000000,29.4679,29.8853,29.1786,29.4512,414394.33431755,0
+KMT.US,D,20080530,000000,29.716,30.0792,29.4955,30.0014,774301.78857441,0
+KMT.US,D,20080602,000000,29.7927,29.9473,28.8381,29.1087,685019.14350125,0
+KMT.US,D,20080603,000000,29.1018,29.4955,28.8135,29.1186,454326.24930777,0
+KMT.US,D,20080604,000000,28.9552,29.5605,28.9158,29.3508,459499.99326161,0
+KMT.US,D,20080605,000000,28.5812,28.7613,27.7515,28.7613,1468183.9659542,0
+KMT.US,D,20080606,000000,28.6068,28.6796,27.6412,27.9237,963986.76721854,0
+KMT.US,D,20080609,000000,27.9896,28.3016,27.5792,27.7741,1087392.549948,0
+KMT.US,D,20080610,000000,27.5792,27.8588,27.3155,27.596,758121.13805103,0
+KMT.US,D,20080611,000000,27.4601,27.596,26.7102,26.7329,944512.07154623,0
+KMT.US,D,20080612,000000,26.8204,27.5104,26.5793,26.6561,1060735.3727341,0
+KMT.US,D,20080613,000000,26.906,28.2328,26.906,28.2328,1601166.0520546,0
+KMT.US,D,20080616,000000,28.1688,28.3538,27.9139,28.1767,614204.28517302,0
+KMT.US,D,20080617,000000,28.3194,28.3538,27.3716,27.7259,826450.72974315,0
+KMT.US,D,20080618,000000,27.6412,27.8351,27.2544,27.4021,485907.22133713,0
+KMT.US,D,20080619,000000,27.4021,28.1924,27.0458,28.0222,575228.47643978,0
+KMT.US,D,20080620,000000,27.9306,27.9306,27.2052,27.3716,646222.16016784,0
+KMT.US,D,20080623,000000,27.4601,27.7899,27.1305,27.4277,649553.79929288,0
+KMT.US,D,20080624,000000,27.2928,27.3372,26.222,26.2673,1113943.0415541,0
+KMT.US,D,20080625,000000,26.3215,26.4021,25.8087,26.0125,1570938.4631648,0
+KMT.US,D,20080626,000000,25.8933,25.8933,24.8944,25.0735,1364793.4193101,0
+KMT.US,D,20080627,000000,25.3677,25.3677,24.8402,25.2122,1176987.1234174,0
+KMT.US,D,20080630,000000,25.1492,25.6187,24.9633,25.2693,1437867.9804178,0
+KMT.US,D,20080701,000000,24.8648,24.9799,24.3265,24.9239,1575887.6593155,0
+KMT.US,D,20080702,000000,25.1118,25.1118,23.737,23.8551,1657478.7800897,0
+KMT.US,D,20080703,000000,23.9643,24.4672,23.6848,23.9869,852518.59598037,0
+KMT.US,D,20080707,000000,24.0716,24.6542,23.8777,24.0854,1236438.4404299,0
+KMT.US,D,20080708,000000,24.1651,24.8816,23.7832,24.7468,1487897.4341773,0
+KMT.US,D,20080709,000000,24.8402,24.9711,24.0017,24.1651,932681.14566277,0
+KMT.US,D,20080710,000000,23.7428,23.9564,23.2852,23.6346,1351880.396547,0
+KMT.US,D,20080711,000000,23.3974,23.9712,23.1395,23.6936,919941.8680325,0
+KMT.US,D,20080714,000000,24.0656,24.172,23.2616,23.9564,982119.2563388,0
+KMT.US,D,20080715,000000,23.7664,24.2261,22.4723,23.9299,1645283.0910327,0
+KMT.US,D,20080716,000000,23.9564,24.2133,23.4751,24.1011,1751521.6353796,0
+KMT.US,D,20080717,000000,24.1011,24.8314,24.0017,24.8314,1355439.6316355,0
+KMT.US,D,20080718,000000,24.8717,25.0331,24.5529,24.9397,785899.02217402,0
+KMT.US,D,20080721,000000,25.0735,25.3265,24.7704,25.2615,809802.69465206,0
+KMT.US,D,20080722,000000,24.9475,26.0557,24.8944,26.0557,997382.4106347,0
+KMT.US,D,20080723,000000,26.2496,27.6895,25.8933,26.0557,1491613.1414906,0
+KMT.US,D,20080724,000000,26.0065,26.3923,22.4033,22.6966,4398975.7967591,0
+KMT.US,D,20080725,000000,22.737,23.5214,22.5962,22.737,1927398.4482082,0
+KMT.US,D,20080728,000000,22.6435,23.1553,22.1937,22.2468,2192213.4640046,0
+KMT.US,D,20080729,000000,22.2852,22.673,21.9162,22.5667,2251814.140868,0
+KMT.US,D,20080730,000000,22.737,23.3206,22.7045,23.1877,1246543.0915731,0
+KMT.US,D,20080731,000000,22.8591,23.36,22.5962,23.1031,1305401.0333953,0
+KMT.US,D,20080801,000000,22.9604,23.1031,22.4191,22.7144,1521890.5169975,0
+KMT.US,D,20080804,000000,22.7596,23.36,22.7596,22.924,1224865.5921121,0
+KMT.US,D,20080805,000000,23.051,23.6779,23.0174,23.6415,1193635.1585086,0
+KMT.US,D,20080806,000000,23.608,24.6857,23.5725,24.4446,977552.09626957,0
+KMT.US,D,20080807,000000,24.2182,24.5923,24.0253,24.3747,962447.44630533,0
+KMT.US,D,20080808,000000,24.2969,25.4612,24.2822,25.3451,578745.03728508,0
+KMT.US,D,20080811,000000,25.2447,26.1522,25.1572,26.0341,777062.40568411,0
+KMT.US,D,20080812,000000,26.1138,26.7565,25.8432,26.29,1027261.4932055,0
+KMT.US,D,20080813,000000,26.0803,26.284,25.5066,26.1374,1243409.5828627,0
+KMT.US,D,20080814,000000,25.974,26.9582,25.9091,26.8362,686605.20287123,0
+KMT.US,D,20080815,000000,26.9524,27.344,26.6965,26.8204,476352.25508771,0
+KMT.US,D,20080818,000000,27.097,27.2998,26.6561,26.9661,790733.40428957,0
+KMT.US,D,20080819,000000,26.9661,27.0891,26.5252,26.7191,885631.77654908,0
+KMT.US,D,20080820,000000,26.8126,27.223,26.6394,27.0813,625503.81512406,0
+KMT.US,D,20080821,000000,26.8568,27.278,26.6866,26.85,625249.80177205,0
+KMT.US,D,20080822,000000,27.0458,27.4937,26.9897,27.2052,824201.18749771,0
+KMT.US,D,20080825,000000,27.2476,27.2614,26.3215,26.4523,975663.25298399,0
+KMT.US,D,20080826,000000,26.4523,26.6394,25.9661,26.4445,957519.58727624,0
+KMT.US,D,20080827,000000,26.4602,27.1994,26.4602,27.0743,366959.88096221,0
+KMT.US,D,20080828,000000,27.2397,27.8351,27.2141,27.7259,334792.6461164,0
+KMT.US,D,20080829,000000,27.6649,27.8115,27.2476,27.344,345218.37013651,0
+KMT.US,D,20080902,000000,27.8194,28.281,27.223,27.3873,597108.17052898,0
+KMT.US,D,20080903,000000,27.278,27.9306,27.2397,27.8057,1110314.7148339,0
+KMT.US,D,20080904,000000,27.5261,27.5261,26.222,26.2673,697067.50481404,0
+KMT.US,D,20080905,000000,26.1049,26.4081,25.5616,25.8648,901964.83508367,0
+KMT.US,D,20080908,000000,26.6334,26.8657,25.8726,26.3471,625631.83785348,0
+KMT.US,D,20080909,000000,26.3471,26.3471,24.6149,24.7468,961338.93203714,0
+KMT.US,D,20080910,000000,24.731,25.6404,24.543,25.3914,688268.48230023,0
+KMT.US,D,20080911,000000,24.9711,26.5163,24.3058,26.1286,673607.84767531,0
+KMT.US,D,20080912,000000,25.8087,26.5566,25.5518,26.3855,509110.83301702,0
+KMT.US,D,20080915,000000,25.4839,26.1374,25.0272,25.166,562533.90515947,0
+KMT.US,D,20080916,000000,24.6287,25.8806,24.2645,25.7329,1205071.8556696,0
+KMT.US,D,20080917,000000,25.3825,25.4455,24.3511,24.423,1163885.1147205,0
+KMT.US,D,20080918,000000,24.7615,25.6325,22.2557,25.3451,2158984.4533473,0
+KMT.US,D,20080919,000000,27.3224,30.0792,25.5774,26.5429,2905905.6346813,0
+KMT.US,D,20080922,000000,25.8087,26.0065,24.5529,24.6069,1183237.8839838,0
+KMT.US,D,20080923,000000,24.5529,24.8875,23.9958,24.2822,912006.49091554,0
+KMT.US,D,20080924,000000,24.2969,24.3816,23.1967,23.4486,755374.74568904,0
+KMT.US,D,20080925,000000,23.6247,23.9958,23.4092,23.8935,693361.95803484,0
+KMT.US,D,20080926,000000,23.4987,23.5057,22.9004,23.2852,1006808.3381013,0
+KMT.US,D,20080929,000000,22.9447,22.9447,20.3453,20.804,1234249.861389,0
+KMT.US,D,20080930,000000,21.4369,21.4369,20.5708,21.0531,1800160.1120235,0
+KMT.US,D,20081001,000000,20.929,21.6544,20.4517,21.1534,1636210.7501521,0
+KMT.US,D,20081002,000000,21.0205,21.2302,19.5767,19.6693,1675744.3722063,0
+KMT.US,D,20081003,000000,19.9881,20.4163,18.6604,18.8297,1043176.9537895,0
+KMT.US,D,20081006,000000,18.2501,18.6673,16.4587,17.6438,1880273.8911422,0
+KMT.US,D,20081007,000000,18.0079,18.5069,16.6744,16.8229,1835041.2255222,0
+KMT.US,D,20081008,000000,16.1694,17.2235,15.6714,16.4076,2556526.5258388,0
+KMT.US,D,20081009,000000,16.8161,16.8958,14.4441,14.8034,2053252.9196511,0
+KMT.US,D,20081010,000000,13.9707,16.2078,13.4304,14.9352,2558308.6835164,0
+KMT.US,D,20081013,000000,15.6714,16.9784,15.5316,16.9784,1540358.3037424,0
+KMT.US,D,20081014,000000,17.8691,18.4734,16.9784,17.6851,2428961.0204567,0
+KMT.US,D,20081015,000000,17.2077,17.2077,15.6655,15.696,1352897.4660085,0
+KMT.US,D,20081016,000000,15.51,16.9302,14.3605,16.8879,1955068.6306699,0
+KMT.US,D,20081017,000000,16.2147,18.0168,15.943,17.0444,804070.12132379,0
+KMT.US,D,20081020,000000,17.3278,17.8907,16.695,17.2629,1113396.4048205,0
+KMT.US,D,20081021,000000,16.881,17.8239,16.7353,17.2629,935732.35404718,0
+KMT.US,D,20081022,000000,16.8958,16.9784,14.7335,15.4549,1985871.3057886,0
+KMT.US,D,20081023,000000,15.7413,16.0769,14.2197,14.6557,1700240.4038212,0
+KMT.US,D,20081024,000000,13.2355,13.9707,12.6608,13.4993,1945273.8758162,0
+KMT.US,D,20081027,000000,13.2759,13.7866,12.8133,12.8212,1389604.4274815,0
+KMT.US,D,20081028,000000,13.1765,14.2542,12.4048,14.2542,1250404.0945238,0
+KMT.US,D,20081029,000000,14.3703,15.952,14.2689,15.1941,1383546.7170626,0
+KMT.US,D,20081030,000000,15.8338,16.5247,15.7187,16.263,1330634.7197845,0
+KMT.US,D,20081031,000000,16.3416,16.8446,15.8417,16.4755,1004142.2139585,0
+KMT.US,D,20081103,000000,16.3259,16.7669,16.1773,16.6507,485090.31439704,0
+KMT.US,D,20081104,000000,17.0384,17.2471,16.3899,16.8446,717371.30006733,0
+KMT.US,D,20081105,000000,16.4961,17.0522,15.573,15.6182,1162690.2359126,0
+KMT.US,D,20081106,000000,15.5169,15.7117,14.3841,14.4077,822201.59439064,0
+KMT.US,D,20081107,000000,14.5484,15.1774,14.3123,14.6961,831362.33191772,0
+KMT.US,D,20081110,000000,15.0849,15.2532,13.8694,13.9865,777283.90532706,0
+KMT.US,D,20081111,000000,13.7778,14.142,13.3743,13.5564,1035103.393409,0
+KMT.US,D,20081112,000000,13.2689,13.3349,12.3664,12.459,1016263.7311167,0
+KMT.US,D,20081113,000000,12.5771,13.9038,11.7297,13.9038,1866708.5620912,0
+KMT.US,D,20081114,000000,13.6145,14.2542,13.2355,13.6715,1489254.8815305,0
+KMT.US,D,20081117,000000,13.4924,13.6548,13.0485,13.0702,1639497.6829271,0
+KMT.US,D,20081118,000000,13.1588,13.1765,12.3664,12.9471,1040106.4403902,0
+KMT.US,D,20081119,000000,12.9403,12.9471,11.6667,11.7208,1019180.8204512,0
+KMT.US,D,20081120,000000,11.5525,11.7376,10.3164,10.3784,2737939.8136879,0
+KMT.US,D,20081121,000000,10.6096,11.1619,9.95121,11.1391,2619277.9843206,0
+KMT.US,D,20081124,000000,11.2474,12.6371,11.0939,12.5043,1425193.7302057,0
+KMT.US,D,20081125,000000,12.8369,13.1588,12.0348,12.7572,1096140.7697914,0
+KMT.US,D,20081126,000000,12.4176,14.0583,12.2346,13.9943,889163.5781955,0
+KMT.US,D,20081128,000000,13.7936,14.517,13.5318,14.517,264859.72214636,0
+KMT.US,D,20081201,000000,13.9777,14.0023,12.9836,13.0485,1646220.9083283,0
+KMT.US,D,20081202,000000,13.2759,13.5396,12.7858,13.3743,951457.81264374,0
+KMT.US,D,20081203,000000,12.9403,14.0898,12.643,13.9865,759344.46635434,0
+KMT.US,D,20081204,000000,13.7247,14.0259,12.7572,13.0879,1122992.0132063,0
+KMT.US,D,20081205,000000,12.8044,13.9038,12.459,13.8398,731948.61831278,0
+KMT.US,D,20081208,000000,14.2118,14.9441,14.0495,14.5406,1278643.266894,0
+KMT.US,D,20081209,000000,14.3703,16.1477,14.3703,14.9717,1973774.1739123,0
+KMT.US,D,20081210,000000,15.1409,15.639,14.888,15.3397,863195.28519228,0
+KMT.US,D,20081211,000000,15.26,15.5248,14.1282,14.3525,909931.70985628,0
+KMT.US,D,20081212,000000,13.9215,15.1675,13.7001,14.9657,1282666.8383899,0
+KMT.US,D,20081215,000000,14.9943,15.51,14.3279,14.6479,1190117.5816099,0
+KMT.US,D,20081216,000000,14.7483,15.8112,14.2542,15.6655,1109352.5122565,0
+KMT.US,D,20081217,000000,15.3319,16.3022,15.134,16.1605,892852.86812017,0
+KMT.US,D,20081218,000000,16.3102,16.3259,15.6872,16.1005,1131692.4785395,0
+KMT.US,D,20081219,000000,16.2442,16.9952,16.008,16.7669,1885340.9494883,0
+KMT.US,D,20081222,000000,16.6507,16.6507,15.4775,15.8998,898808.97319823,0
+KMT.US,D,20081223,000000,16.0513,16.4587,15.6872,15.8643,632005.54088225,0
+KMT.US,D,20081224,000000,15.7747,16.4332,15.5405,16.3102,259665.65712435,0
+KMT.US,D,20081226,000000,16.3318,16.7353,16.1605,16.5247,654649.3071343,0
+KMT.US,D,20081229,000000,16.5739,16.6792,15.6566,15.9146,949055.86238709,0
+KMT.US,D,20081230,000000,16.0691,16.7028,15.9578,16.6507,946408.02720568,0
+KMT.US,D,20081231,000000,16.8593,17.3938,16.8446,17.2235,903639.29110015,0
+KMT.US,D,20090102,000000,17.2077,18.7077,16.881,18.5453,873910.58443369,0
+KMT.US,D,20090105,000000,18.3514,18.5128,17.566,17.7756,1240134.8427285,0
+KMT.US,D,20090106,000000,17.8987,18.3838,17.5267,18.0718,779750.88300184,0
+KMT.US,D,20090107,000000,17.9065,17.9065,15.6872,15.7344,1597641.362782,0
+KMT.US,D,20090108,000000,15.6035,16.3574,15.2915,16.263,933346.66064505,0
+KMT.US,D,20090109,000000,16.1477,16.3653,15.5248,15.8249,679045.76551526,0
+KMT.US,D,20090112,000000,15.0967,15.0967,14.4077,14.8034,1534601.3451323,0
+KMT.US,D,20090113,000000,14.5622,15.0622,14.2896,14.7709,1330776.9672616,0
+KMT.US,D,20090114,000000,14.3703,14.6223,13.7778,13.8949,1322628.218929,0
+KMT.US,D,20090115,000000,13.8949,13.9127,12.8615,13.6627,2181595.7058903,0
+KMT.US,D,20090116,000000,13.9943,14.0977,12.8044,13.6381,1119034.4851818,0
+KMT.US,D,20090120,000000,13.4136,13.6715,12.4738,12.5683,829258.08530962,0
+KMT.US,D,20090121,000000,13.6381,13.6715,12.6686,13.5829,872657.79058155,0
+KMT.US,D,20090122,000000,13.2907,13.4304,12.5909,12.9403,794602.53566747,0
+KMT.US,D,20090123,000000,12.5909,13.6627,12.5377,13.4216,1078534.5963366,0
+KMT.US,D,20090126,000000,13.4136,13.9777,13.3349,13.5485,1274848.3074149,0
+KMT.US,D,20090127,000000,13.4304,14.1282,13.4304,13.9284,969382.01081535,0
+KMT.US,D,20090128,000000,14.0101,14.8191,13.9777,14.51,854270.27205587,0
+KMT.US,D,20090129,000000,14.2896,14.2896,12.957,13.1656,1184627.845046,0
+KMT.US,D,20090130,000000,13.1932,13.2975,12.3015,12.4511,833474.70695308,0
+KMT.US,D,20090202,000000,12.0024,12.2483,11.7435,12.027,940528.12613323,0
+KMT.US,D,20090203,000000,12.1805,12.3015,11.8645,12.1805,1138860.7353334,0
+KMT.US,D,20090204,000000,12.2346,12.957,12.1165,12.7326,1000254.7936193,0
+KMT.US,D,20090205,000000,12.643,13.3418,12.5299,13.2257,1084158.4519502,0
+KMT.US,D,20090206,000000,13.4924,14.2896,13.1765,14.1588,1536562.3282099,0
+KMT.US,D,20090209,000000,14.8674,15.5572,14.6223,15.2314,2026152.7431512,0
+KMT.US,D,20090210,000000,15.012,15.5316,14.3605,14.6479,1865769.7287422,0
+KMT.US,D,20090211,000000,14.6882,14.9943,14.0259,14.4924,994002.00094608,0
+KMT.US,D,20090212,000000,14.2453,14.2453,13.451,14.0259,1390105.3418117,0
+KMT.US,D,20090213,000000,13.8694,14.6065,13.8487,14.3605,1288269.3568819,0
+KMT.US,D,20090217,000000,13.762,13.9038,13.2759,13.6065,1423047.8254079,0
+KMT.US,D,20090218,000000,13.762,13.9373,13.2178,13.4363,1091808.3180594,0
+KMT.US,D,20090219,000000,13.8694,13.9569,13.2011,13.2817,879225.55981125,0
+KMT.US,D,20090220,000000,12.9836,13.7936,12.8959,13.4442,1384845.2333182,0
+KMT.US,D,20090223,000000,13.451,13.7562,12.829,12.8871,1226996.2561088,0
+KMT.US,D,20090224,000000,12.9767,13.8398,12.6982,13.7326,913199.3376166,0
+KMT.US,D,20090225,000000,13.6459,13.7778,13.1371,13.4442,910258.87905367,0
+KMT.US,D,20090226,000000,13.5889,13.8014,12.8704,12.957,704217.47264657,0
+KMT.US,D,20090227,000000,12.7394,13.2355,12.5987,12.6686,985389.93225935,0
+KMT.US,D,20090302,000000,12.3114,12.3428,11.6736,11.7297,1110278.1369112,0
+KMT.US,D,20090303,000000,11.9364,11.9443,11.4236,11.4472,1077622.1803761,0
+KMT.US,D,20090304,000000,11.8725,12.0476,11.6204,11.8301,1194087.3022751,0
+KMT.US,D,20090305,000000,11.8803,11.8803,10.7642,10.8577,1377774.5176514,0
+KMT.US,D,20090306,000000,10.8508,11.0624,10.214,10.5044,1749915.2549414,0
+KMT.US,D,20090309,000000,10.5113,10.7199,10.214,10.3312,1174320.9992748,0
+KMT.US,D,20090310,000000,10.6186,11.2848,10.6028,11.2848,1432264.4458724,0
+KMT.US,D,20090311,000000,11.2632,11.7897,11.1145,11.5043,998638.25264707,0
+KMT.US,D,20090312,000000,11.5211,11.9688,11.2091,11.9069,977007.49164284,0
+KMT.US,D,20090313,000000,11.9443,12.2189,11.706,12.0732,1149400.2573352,0
+KMT.US,D,20090316,000000,12.1411,12.2937,11.7966,11.9688,962867.07636286,0
+KMT.US,D,20090317,000000,11.9934,12.3586,11.646,12.336,899246.8922171,0
+KMT.US,D,20090318,000000,12.1893,12.5909,11.7819,12.4738,1451602.990388,0
+KMT.US,D,20090319,000000,12.6283,12.6982,12.3271,12.4176,701866.32506031,0
+KMT.US,D,20090320,000000,12.5377,12.5987,11.7002,11.7966,864021.33661303,0
+KMT.US,D,20090323,000000,12.1244,12.8704,12.0348,12.8369,1450718.0078696,0
+KMT.US,D,20090324,000000,12.8133,14.0495,12.6686,13.3595,2379776.9231326,0
+KMT.US,D,20090325,000000,13.3595,13.762,12.6283,13.2355,1293752.9971253,0
+KMT.US,D,20090326,000000,13.3281,13.9865,13.1656,13.9707,953170.87868973,0
+KMT.US,D,20090327,000000,13.6627,13.8782,13.5229,13.6627,1001395.8215965,0
+KMT.US,D,20090330,000000,13.2975,13.2975,12.4806,12.7248,845659.21942255,0
+KMT.US,D,20090331,000000,12.8556,13.0485,12.5447,12.5849,1199439.8716288,0
+KMT.US,D,20090401,000000,12.2858,12.9836,12.0781,12.9265,2567666.5354047,0
+KMT.US,D,20090402,000000,13.2257,15.1774,13.0958,14.6321,2390394.6812468,0
+KMT.US,D,20090403,000000,14.6882,15.324,14.3782,15.2088,1669736.4484044,0
+KMT.US,D,20090406,000000,14.9795,15.0701,14.4736,14.8338,1035536.2321608,0
+KMT.US,D,20090407,000000,14.3841,14.577,13.9943,14.1124,1278416.686984,0
+KMT.US,D,20090408,000000,14.2197,14.4668,13.9215,14.391,874375.93689459,0
+KMT.US,D,20090409,000000,14.8496,16.5031,14.8496,16.4509,1616832.5795535,0
+KMT.US,D,20090413,000000,16.1065,16.4509,15.6872,16.3318,1093133.2517036,0
+KMT.US,D,20090414,000000,16.008,16.7669,15.8496,16.3653,1288354.7053682,0
+KMT.US,D,20090415,000000,14.6961,15.6272,14.3605,15.2,2997896.0620869,0
+KMT.US,D,20090416,000000,15.324,15.8338,15.134,15.6104,1126538.0396004,0
+KMT.US,D,20090417,000000,15.634,16.3712,15.5405,16.319,1073094.6463898,0
+KMT.US,D,20090420,000000,15.9746,16.1547,15.2532,15.2532,1607932.9677524,0
+KMT.US,D,20090421,000000,15.1409,15.8919,15.0021,15.8338,1146857.0756548,0
+KMT.US,D,20090422,000000,15.6272,16.8377,15.5169,16.4587,1098288.706696,0
+KMT.US,D,20090423,000000,16.5552,16.6744,15.943,16.2886,1143678.8605944,0
+KMT.US,D,20090424,000000,15.8338,17.3859,15.8338,16.9716,1396119.361934,0
+KMT.US,D,20090427,000000,16.384,16.384,15.2817,15.7039,1901705.5056785,0
+KMT.US,D,20090428,000000,15.4461,15.943,15.2394,15.6182,738815.10724446,0
+KMT.US,D,20090429,000000,15.8742,16.3022,15.6272,16.0208,1161858.0881714,0
+KMT.US,D,20090430,000000,16.5297,16.7905,15.8643,15.8742,995103.40284042,0
+KMT.US,D,20090501,000000,15.7689,15.952,15.4087,15.8181,1002005.4536414,0
+KMT.US,D,20090504,000000,15.9666,16.7511,15.883,16.6871,857224.95536651,0
+KMT.US,D,20090505,000000,16.6123,16.8751,16.1231,16.2236,671711.89201587,0
+KMT.US,D,20090506,000000,16.3781,16.8958,16.0848,16.5297,731240.42908737,0
+KMT.US,D,20090507,000000,16.8229,16.9873,15.3703,15.5316,1025967.0411636,0
+KMT.US,D,20090508,000000,15.8496,16.1477,15.4933,16.0208,1301085.8545713,0
+KMT.US,D,20090511,000000,15.5946,15.7895,15.012,15.5248,1299542.4694444,0
+KMT.US,D,20090512,000000,15.5946,15.6655,14.8496,15.2246,1216400.8511696,0
+KMT.US,D,20090513,000000,14.9795,14.9795,14.3782,14.4382,960677.48126849,0
+KMT.US,D,20090514,000000,14.4579,15.012,13.9569,13.9707,2295300.2106796,0
+KMT.US,D,20090515,000000,13.9707,14.2896,13.515,13.5741,1680525.9195447,0
+KMT.US,D,20090518,000000,13.7001,14.2453,13.5889,14.205,1155359.4105734,0
+KMT.US,D,20090519,000000,14.1912,14.8418,14.1184,14.3279,1287115.1202104,0
+KMT.US,D,20090520,000000,14.5268,14.9657,14.2896,14.3605,1222028.7709968,0
+KMT.US,D,20090521,000000,14.142,14.198,13.7404,13.9215,707642.58868514,0
+KMT.US,D,20090522,000000,13.9707,14.1124,13.4993,13.9373,668003.29707645,0
+KMT.US,D,20090526,000000,13.7404,14.7266,13.4826,14.7039,689420.68686497,0
+KMT.US,D,20090527,000000,14.5839,14.8674,14.3379,14.3457,602689.35189946,0
+KMT.US,D,20090528,000000,14.4579,14.7551,14.0977,14.4441,1201582.7282664,0
+KMT.US,D,20090529,000000,14.5622,14.6725,14.3221,14.6557,772515.56668304,0
+KMT.US,D,20090601,000000,15.2246,15.7689,14.7483,15.5248,1093186.0864808,0
+KMT.US,D,20090602,000000,15.5652,15.7895,15.2394,15.5858,767207.70367933,0
+KMT.US,D,20090603,000000,15.2452,15.7344,15.2452,15.6035,628817.16528775,0
+KMT.US,D,20090604,000000,15.6655,16.2294,15.5248,16.2294,765913.25163745,0
+KMT.US,D,20090605,000000,16.5474,16.6792,16.199,16.4076,595264.03359334,0
+KMT.US,D,20090608,000000,16.1605,16.1605,15.5248,15.7511,670505.83662051,0
+KMT.US,D,20090609,000000,15.7895,16.0513,15.5248,15.9746,626491.4190367,0
+KMT.US,D,20090610,000000,16.1773,16.3102,15.7413,16.2364,809843.33678839,0
+KMT.US,D,20090611,000000,16.1005,16.4509,15.9666,16.2236,941213.96218367,0
+KMT.US,D,20090612,000000,16.1143,16.1143,15.0897,15.4628,2084198.8583003,0
+KMT.US,D,20090615,000000,15.1675,15.3181,14.6321,14.7551,781585.8754568,0
+KMT.US,D,20090616,000000,14.8584,14.9352,14.2689,14.4077,733852.70239949,0
+KMT.US,D,20090617,000000,14.4441,14.7266,14.1282,14.6479,670657.22857831,0
+KMT.US,D,20090618,000000,14.6321,14.6321,14.2118,14.3221,303063.33028946,0
+KMT.US,D,20090619,000000,14.5484,14.7394,14.2611,14.4313,699255.0678016,0
+KMT.US,D,20090622,000000,14.2896,14.3063,13.6145,13.6145,511370.53579655,0
+KMT.US,D,20090623,000000,13.77,13.9127,13.2907,13.396,890241.61086146,0
+KMT.US,D,20090624,000000,13.5396,14.0898,13.4048,13.9865,1628830.1381959,0
+KMT.US,D,20090625,000000,13.8014,14.2364,13.77,14.2364,954616.7226894,0
+KMT.US,D,20090626,000000,14.1734,14.6479,13.9373,14.6006,1133315.1158322,0
+KMT.US,D,20090629,000000,14.6636,14.9441,14.391,14.8191,687092.9085071,0
+KMT.US,D,20090630,000000,14.7266,15.1114,14.6223,14.888,1529190.8607343,0
+KMT.US,D,20090701,000000,14.9657,15.4628,14.9048,15.2994,1012462.6753172,0
+KMT.US,D,20090702,000000,14.9195,15.012,14.64,14.8968,1074476.4790248,0
+KMT.US,D,20090706,000000,14.7394,14.8584,14.5484,14.7394,1587256.2808983,0
+KMT.US,D,20090707,000000,14.7483,14.7856,13.6301,13.6627,2187972.4570793,0
+KMT.US,D,20090708,000000,13.5987,13.8398,13.0702,13.3143,1585524.9258909,0
+KMT.US,D,20090709,000000,12.5683,12.5683,11.8725,12.2267,4596245.6140944,0
+KMT.US,D,20090710,000000,12.8458,13.6301,12.7326,13.5318,10329360.498843,0
+KMT.US,D,20090713,000000,13.5396,13.77,12.9767,13.7404,1708986.5915578,0
+KMT.US,D,20090714,000000,13.8014,13.9639,13.4826,13.7866,836400.9407683,0
+KMT.US,D,20090715,000000,13.9943,14.2611,13.9038,14.2453,1037245.2339932,0
+KMT.US,D,20090716,000000,14.0583,14.4825,14.0583,14.4077,1396721.881605,0
+KMT.US,D,20090717,000000,14.4736,14.5268,14.1124,14.142,984007.08357099,0
+KMT.US,D,20090720,000000,14.4313,14.9116,14.2896,14.8674,716794.18173155,0
+KMT.US,D,20090721,000000,15.0897,15.26,14.8802,15.2532,1208247.0225699,0
+KMT.US,D,20090722,000000,15.2088,15.5858,14.9441,15.4697,845599.27227147,0
+KMT.US,D,20090723,000000,15.4391,16.3022,15.3082,16.263,868119.08000774,0
+KMT.US,D,20090724,000000,16.0356,16.3318,15.8338,16.2796,698862.87118608,0
+KMT.US,D,20090727,000000,16.1065,16.5739,15.6272,15.8417,1352948.2686789,0
+KMT.US,D,20090728,000000,15.5474,15.9322,15.3929,15.5405,942022.74069648,0
+KMT.US,D,20090729,000000,15.5012,15.5012,14.9874,15.3703,1452804.9815698,0
+KMT.US,D,20090730,000000,15.5652,18.4803,15.5652,16.2294,5011928.3041334,0
+KMT.US,D,20090731,000000,16.4076,17.0218,16.3259,16.5474,1916024.7463583,0
+KMT.US,D,20090803,000000,16.9135,17.4893,16.7669,17.2235,1167166.9672285,0
+KMT.US,D,20090804,000000,17.0128,17.3731,16.9046,17.3121,623750.10694175,0
+KMT.US,D,20090805,000000,17.3731,17.379,16.6792,16.7835,832469.83013251,0
+KMT.US,D,20090806,000000,16.8593,16.9302,16.1065,16.4233,1435580.8441963,0
+KMT.US,D,20090807,000000,16.7353,17.255,16.6507,17.1103,667121.36271825,0
+KMT.US,D,20090810,000000,16.9784,17.3938,16.7275,17.255,827539.93899659,0
+KMT.US,D,20090811,000000,17.0444,17.0522,16.4833,16.8229,808353.80249217,0
+KMT.US,D,20090812,000000,16.881,17.3476,16.8593,17.1319,901027.01778803,0
+KMT.US,D,20090813,000000,17.1713,17.7343,16.9135,17.5837,772644.60546586,0
+KMT.US,D,20090814,000000,17.4194,17.5906,16.6123,17.0218,968010.33871447,0
+KMT.US,D,20090817,000000,16.5739,16.6792,16.1773,16.2294,639195.13479769,0
+KMT.US,D,20090818,000000,16.2886,16.5818,16.263,16.5297,609646.26958445,0
+KMT.US,D,20090819,000000,16.254,16.6054,16.0691,16.5297,665049.62981922,0
+KMT.US,D,20090820,000000,16.4833,16.6212,16.2236,16.2886,696280.0634228,0
+KMT.US,D,20090821,000000,16.4961,16.5641,16.1311,16.4076,1292766.409266,0
+KMT.US,D,20090824,000000,16.4233,16.6212,15.9814,16.3022,1005666.2940706,0
+KMT.US,D,20090825,000000,16.3712,16.6606,16.2364,16.4903,793454.39531636,0
+KMT.US,D,20090826,000000,16.7353,17.3642,16.6507,17.2954,1286471.9584031,0
+KMT.US,D,20090827,000000,17.4194,17.566,16.9784,17.5049,953286.70877825,0
+KMT.US,D,20090828,000000,17.7215,18.0168,17.4194,17.6762,1149912.3482529,0
+KMT.US,D,20090831,000000,17.4262,17.4813,16.947,17.1182,1187201.5083287,0
+KMT.US,D,20090901,000000,17.1713,17.8396,16.6438,16.7442,1277270.5787397,0
+KMT.US,D,20090902,000000,16.7442,16.9617,16.2294,16.254,969060.9379384,0
+KMT.US,D,20090903,000000,16.2886,16.5887,16.2294,16.5887,858425.93049484,0
+KMT.US,D,20090904,000000,16.6123,17.006,16.5385,16.9784,726278.02424239,0
+KMT.US,D,20090908,000000,17.1655,17.4341,17.0128,17.2776,785126.8215839,0
+KMT.US,D,20090909,000000,17.3574,17.8761,17.1182,17.8239,973222.69269782,0
+KMT.US,D,20090910,000000,17.7599,18.2795,17.5523,18.2501,774002.05281903,0
+KMT.US,D,20090911,000000,18.2727,19.0325,18.2657,18.8553,1340454.8759734,0
+KMT.US,D,20090914,000000,18.7972,19.2519,18.6742,19.0482,1002573.4274965,0
+KMT.US,D,20090915,000000,19.0886,19.4192,19.0807,19.2519,763991.89464281,0
+KMT.US,D,20090916,000000,19.2963,19.5384,19.1958,19.4192,761396.89423862,0
+KMT.US,D,20090917,000000,19.3907,19.5157,19.0964,19.12,1235554.4739649,0
+KMT.US,D,20090918,000000,19.2598,19.2598,18.8897,19.001,807663.90222809,0
+KMT.US,D,20090921,000000,18.8366,18.8809,18.4902,18.5758,877706.5599662,0
+KMT.US,D,20090922,000000,18.7716,18.9035,18.5128,18.6073,643900.47813042,0
+KMT.US,D,20090923,000000,18.7077,19.0256,18.498,18.6221,874618.77365911,0
+KMT.US,D,20090924,000000,18.6988,18.8297,18.2579,18.7914,1433329.2698441,0
+KMT.US,D,20090925,000000,18.6988,19.001,18.443,18.5227,1597006.329402,0
+KMT.US,D,20090928,000000,18.6073,18.9379,18.4056,18.9261,762227.009873,0
+KMT.US,D,20090929,000000,18.9872,19.4784,18.9114,19.2598,2154354.2979667,0
+KMT.US,D,20090930,000000,19.3455,19.3907,18.4902,19.1053,1935811.3704269,0
+KMT.US,D,20091001,000000,18.9872,19.0886,17.3121,17.5049,2932490.6721032,0
+KMT.US,D,20091002,000000,17.2402,17.3416,16.8161,17.0384,1771191.4133062,0
+KMT.US,D,20091005,000000,17.069,17.4656,17.0128,17.0749,1660071.748387,0
+KMT.US,D,20091006,000000,17.2471,18.0482,17.2323,17.9538,1578840.3105193,0
+KMT.US,D,20091007,000000,17.9311,18.0798,17.8563,17.9941,885441.77456177,0
+KMT.US,D,20091008,000000,18.1408,18.7332,18.0482,18.6604,1430624.5356718,0
+KMT.US,D,20091009,000000,18.6151,18.8622,18.5128,18.7716,857674.05097288,0
+KMT.US,D,20091012,000000,19.0886,19.0886,18.6988,18.814,615285.36599919,0
+KMT.US,D,20091013,000000,18.7972,18.814,18.4734,18.6151,618269.51485867,0
+KMT.US,D,20091014,000000,18.9183,19.684,18.9183,19.6141,1322789.7714208,0
+KMT.US,D,20091015,000000,19.492,19.8484,19.4852,19.7076,1476677.1563922,0
+KMT.US,D,20091016,000000,19.4606,19.5689,18.9645,19.2352,691552.36691508,0
+KMT.US,D,20091019,000000,19.3287,19.561,19.2352,19.4606,746039.24697577,0
+KMT.US,D,20091020,000000,19.5767,19.6457,19.1496,19.4606,794870.7737672,0
+KMT.US,D,20091021,000000,19.3523,19.9586,19.3523,19.4124,836654.95412031,0
+KMT.US,D,20091022,000000,19.375,19.8404,18.9469,19.7401,826493.40398629,0
+KMT.US,D,20091023,000000,19.7824,19.8956,19.2667,19.375,555405.27444851,0
+KMT.US,D,20091026,000000,19.436,19.8149,18.8208,19.189,992398.66866816,0
+KMT.US,D,20091027,000000,19.3612,19.3907,18.5374,18.5758,1072277.7394497,0
+KMT.US,D,20091028,000000,18.5758,18.6151,17.566,17.6585,1566953.5016984,0
+KMT.US,D,20091029,000000,18.3976,20.307,17.5129,19.12,3054845.8556087,0
+KMT.US,D,20091030,000000,18.9872,19.0413,17.7825,18.2865,1535818.5771152,0
+KMT.US,D,20091102,000000,18.376,18.6742,17.8396,18.2657,1366671.0860081,0
+KMT.US,D,20091103,000000,18.0562,18.4056,17.9538,18.3514,1081658.9605663,0
+KMT.US,D,20091104,000000,18.6073,18.8297,18.3347,18.376,719561.91121511,0
+KMT.US,D,20091105,000000,18.5827,19.12,18.5541,19.12,615082.15531758,0
+KMT.US,D,20091106,000000,18.8061,19.2352,18.7422,19.0098,592867.16360373,0
+KMT.US,D,20091109,000000,19.1958,19.4192,18.9961,19.3996,901769.75282933,0
+KMT.US,D,20091110,000000,19.3287,19.6987,19.1564,19.4055,615206.11383337,0
+KMT.US,D,20091111,000000,19.6299,19.6299,19.1112,19.3996,544052.90972024,0
+KMT.US,D,20091112,000000,19.3612,19.5531,18.8366,18.9114,626733.23974782,0
+KMT.US,D,20091113,000000,19.0098,19.3287,18.6742,19.0807,654742.78404785,0
+KMT.US,D,20091116,000000,19.2873,20.1043,19.1712,20.0029,992185.29745246,0
+KMT.US,D,20091117,000000,19.9438,20.1525,19.2667,19.4852,1306351.0433318,0
+KMT.US,D,20091118,000000,19.5531,19.75,19.3041,19.6987,837584.64298868,0
+KMT.US,D,20091119,000000,19.5216,19.6013,18.6742,18.8297,1025125.7489418,0
+KMT.US,D,20091120,000000,18.5975,18.7244,18.0079,18.2431,927975.80233003,0
+KMT.US,D,20091123,000000,18.6447,19.0413,18.5453,18.7648,831326.77004844,0
+KMT.US,D,20091124,000000,18.7166,18.7648,18.2018,18.2579,912533.82263433,0
+KMT.US,D,20091125,000000,18.3691,18.4656,17.9941,18.3425,589495.89839578,0
+KMT.US,D,20091127,000000,17.6438,18.2018,17.4125,17.8563,344312.05049653,0
+KMT.US,D,20091130,000000,17.8563,17.9065,17.379,17.4656,1113185.0657117,0
+KMT.US,D,20091201,000000,17.7343,18.0562,17.5975,17.8691,1347457.5160618,0
+KMT.US,D,20091202,000000,17.8987,18.1733,17.753,18.0236,899493.79319526,0
+KMT.US,D,20091203,000000,19.1801,19.1801,18.6309,18.7648,1481162.0161353,0
+KMT.US,D,20091204,000000,19.2047,19.3996,18.7332,18.9872,1130309.6298511,0
+KMT.US,D,20091207,000000,19.0256,19.3366,18.8809,19.2598,683885.22789786,0
+KMT.US,D,20091208,000000,19.0187,19.0256,18.6309,18.8553,1116719.9155183,0
+KMT.US,D,20091209,000000,18.8208,18.9183,18.5227,18.7166,800780.14038848,0
+KMT.US,D,20091210,000000,18.8809,19.0551,18.6673,18.8366,856329.81231401,0
+KMT.US,D,20091211,000000,18.9321,19.1427,18.691,19.001,479486.77985159,0
+KMT.US,D,20091214,000000,19.2047,19.5295,18.8809,19.5157,807615.13166451,0
+KMT.US,D,20091215,000000,19.4852,20.3769,19.3907,20.2509,1508290.6421305,0
+KMT.US,D,20091216,000000,20.3769,20.7017,20.2106,20.5314,1027839.6275948,0
+KMT.US,D,20091217,000000,20.2362,20.5078,20.1614,20.4458,881675.26457809,0
+KMT.US,D,20091218,000000,20.6475,20.7814,20.3533,20.7814,1395450.7987915,0
+KMT.US,D,20091221,000000,20.8976,21.2006,20.871,21.1682,1167439.269542,0
+KMT.US,D,20091222,000000,21.2716,21.3443,20.9644,21.2716,997809.15306608,0
+KMT.US,D,20091223,000000,21.2902,21.6977,21.1111,21.6544,796723.0391301,0
+KMT.US,D,20091224,000000,21.6228,21.9604,21.6228,21.8177,336433.57237042,0
+KMT.US,D,20091228,000000,21.8827,21.8827,21.3168,21.4447,592547.10678019,0
+KMT.US,D,20091229,000000,21.4369,21.4782,20.9586,21.1199,794752.91157186,0
+KMT.US,D,20091230,000000,21.0835,21.2302,20.6633,20.7577,921754.50731248,0
+KMT.US,D,20091231,000000,20.7273,20.8424,20.0443,20.121,1091206.8144419,0
+KMT.US,D,20100104,000000,20.307,21.2764,20.307,21.1052,1062214.7464963,0
+KMT.US,D,20100105,000000,21.0304,21.2626,20.9202,21.1052,523998.04755193,0
+KMT.US,D,20100106,000000,21.0835,21.3089,20.9586,21.2716,551765.77114084,0
+KMT.US,D,20100107,000000,21.239,22.1239,21.239,22.0461,1071006.6566362,0
+KMT.US,D,20100108,000000,21.925,22.2852,21.8916,22.241,1055734.3578596,0
+KMT.US,D,20100111,000000,22.2941,22.6268,22.2794,22.4723,906497.44933703,0
+KMT.US,D,20100112,000000,22.2242,22.4643,21.8493,22.1445,752889.47905292,0
+KMT.US,D,20100113,000000,21.4191,22.0707,21.4191,21.99,1158765.2215973,0
+KMT.US,D,20100114,000000,22.054,22.2636,21.8493,22.1149,1074546.5867099,0
+KMT.US,D,20100115,000000,22.0943,22.1307,21.4427,21.5816,1385980.164975,0
+KMT.US,D,20100119,000000,21.6376,22.2311,21.5982,22.0058,844552.73726116,0
+KMT.US,D,20100120,000000,21.7125,21.7381,21.2134,21.618,986836.79231243,0
+KMT.US,D,20100121,000000,21.4782,21.6228,20.7341,20.9586,1238380.1184928,0
+KMT.US,D,20100122,000000,20.8257,20.9644,20.2923,20.2923,1094797.547186,0
+KMT.US,D,20100125,000000,20.5638,20.9064,20.1436,20.5402,1090307.6071757,0
+KMT.US,D,20100126,000000,20.4163,20.6249,20.2991,20.433,958216.59991416,0
+KMT.US,D,20100127,000000,20.3198,21.0048,20.1898,20.9891,1815779.9010655,0
+KMT.US,D,20100128,000000,21.1199,21.1199,19.1634,19.7884,2733671.3733206,0
+KMT.US,D,20100129,000000,19.996,20.3837,18.9961,19.001,2208423.5800767,0
+KMT.US,D,20100201,000000,19.128,19.6102,18.8897,19.5945,1187137.496964,0
+KMT.US,D,20100202,000000,19.7401,20.183,19.5058,20.1436,1172204.5600258,0
+KMT.US,D,20100203,000000,20.0511,20.3365,19.7578,19.7884,1021133.6751015,0
+KMT.US,D,20100204,000000,19.561,19.561,18.9705,19.0187,1368918.5961469,0
+KMT.US,D,20100205,000000,18.9321,19.065,18.2727,18.749,1312952.342324,0
+KMT.US,D,20100208,000000,18.7332,18.9114,18.2018,18.5227,1141614.2400693,0
+KMT.US,D,20100209,000000,18.2943,19.0098,18.2943,18.872,1812497.0325041,0
+KMT.US,D,20100210,000000,18.8366,19.0964,18.5975,18.7244,681325.78936295,0
+KMT.US,D,20100211,000000,18.7244,19.5945,18.5227,19.5295,1310590.0181503,0
+KMT.US,D,20100212,000000,19.2273,19.684,18.8553,19.6387,2220989.1125743,0
+KMT.US,D,20100216,000000,19.9281,20.3837,19.807,20.2509,886185.52565647,0
+KMT.US,D,20100217,000000,20.3621,20.4989,19.9586,20.2686,906993.28340016,0
+KMT.US,D,20100218,000000,20.2991,20.559,20.2598,20.4458,796401.96625315,0
+KMT.US,D,20100219,000000,20.3453,20.743,20.307,20.4517,672898.64239649,0
+KMT.US,D,20100222,000000,20.4684,20.4989,20.0029,20.121,1161658.9417034,0
+KMT.US,D,20100223,000000,20.059,20.2106,19.7243,20.0097,778010.38351383,0
+KMT.US,D,20100224,000000,20.2046,20.4074,20.0353,20.2263,482907.83167652,0
+KMT.US,D,20100225,000000,19.8632,20.2598,19.6239,20.183,1084975.3588902,0
+KMT.US,D,20100226,000000,20.243,20.3699,19.996,20.2184,799723.4448441,0
+KMT.US,D,20100301,000000,20.3995,20.8168,20.3198,20.7341,820514.94573326,0
+KMT.US,D,20100302,000000,20.8808,21.2764,20.804,21.183,765765.92389329,0
+KMT.US,D,20100303,000000,21.1918,21.4999,21.0905,21.0973,803153.64114971,0
+KMT.US,D,20100304,000000,21.2214,21.3296,20.929,21.2716,745414.37412982,0
+KMT.US,D,20100305,000000,21.4595,21.6711,21.4369,21.5816,366270.99675154,0
+KMT.US,D,20100308,000000,21.6465,21.9083,21.5077,21.8493,640965.09983453,0
+KMT.US,D,20100309,000000,21.7528,22.0943,21.6642,22.0116,519747.89614601,0
+KMT.US,D,20100310,000000,22.054,23.0174,21.9358,22.9604,2106896.475383,0
+KMT.US,D,20100311,000000,22.7449,23.1317,21.1288,22.9004,2602146.3078073,0
+KMT.US,D,20100312,000000,23.1395,23.5637,22.9309,23.172,2143379.9051063,0
+KMT.US,D,20100315,000000,23.0686,23.3039,22.8295,22.9929,814147.33902493,0
+KMT.US,D,20100316,000000,23.1317,23.2173,22.8905,23.2104,826886.61665521,0
+KMT.US,D,20100317,000000,23.2852,23.7832,23.172,23.483,1197707.500568,0
+KMT.US,D,20100318,000000,23.4407,23.5815,23.1474,23.2714,394725.5724443,0
+KMT.US,D,20100319,000000,23.2852,23.2852,22.5027,22.6662,960769.94212862,0
+KMT.US,D,20100322,000000,22.4723,22.7901,22.3414,22.6662,750447.90271336,0
+KMT.US,D,20100323,000000,22.6435,22.8197,22.3414,22.7901,967477.92672864,0
+KMT.US,D,20100324,000000,22.673,22.7222,22.2941,22.3414,732217.87246592,0
+KMT.US,D,20100325,000000,22.612,22.612,21.7665,21.8345,1091928.2123616,0
+KMT.US,D,20100326,000000,21.9083,22.2636,21.7607,21.8266,903959.34792369,0
+KMT.US,D,20100329,000000,21.9812,22.1445,21.8591,22.0785,890997.55459705,0
+KMT.US,D,20100330,000000,22.1593,22.3866,21.803,22.1445,1158591.4764645,0
+KMT.US,D,20100331,000000,22.0618,22.2163,21.7803,21.8266,508450.39830178,0
+KMT.US,D,20100401,000000,21.9457,22.2468,21.8916,22.1307,775621.64195148,0
+KMT.US,D,20100405,000000,22.1593,22.7596,22.0865,22.7449,1077173.0847697,0
+KMT.US,D,20100406,000000,22.6032,22.7744,22.5027,22.6898,568271.55875479,0
+KMT.US,D,20100407,000000,22.7596,23.4987,22.7596,23.3039,1814271.0617546,0
+KMT.US,D,20100408,000000,23.2035,23.6149,22.8453,23.5361,1178041.786855,0
+KMT.US,D,20100409,000000,23.5637,23.8698,23.2537,23.8481,784107.72001561,0
+KMT.US,D,20100412,000000,23.8176,24.172,23.5579,24.1158,1181824.5536932,0
+KMT.US,D,20100413,000000,23.9712,24.4504,23.9712,24.3649,1096506.5490184,0
+KMT.US,D,20100414,000000,24.4908,24.7093,24.2182,24.7093,563376.21343475,0
+KMT.US,D,20100415,000000,24.6011,25.6621,24.6011,25.4376,2037060.0764867,0
+KMT.US,D,20100416,000000,25.3825,25.5302,24.6926,24.9977,1090303.5429622,0
+KMT.US,D,20100419,000000,24.7998,24.9799,24.3747,24.5607,1347034.837844,0
+KMT.US,D,20100420,000000,24.7704,24.8717,24.4672,24.4987,1251091.962681,0
+KMT.US,D,20100421,000000,24.5066,24.8245,24.3353,24.7468,836647.84174646,0
+KMT.US,D,20100422,000000,24.3452,25.2447,24.3452,25.1434,783173.9669336,0
+KMT.US,D,20100423,000000,25.1118,25.4376,24.9022,25.4229,783196.32010858,0
+KMT.US,D,20100426,000000,25.4692,25.7664,25.3451,25.3757,775262.97509843,0
+KMT.US,D,20100427,000000,25.2359,25.5459,24.4288,24.4504,1229750.7768981,0
+KMT.US,D,20100428,000000,24.5686,25.0558,24.1493,25.0115,1549989.4739974,0
+KMT.US,D,20100429,000000,25.8648,27.0813,25.787,26.1217,3048938.5210943,0
+KMT.US,D,20100430,000000,26.2496,26.8057,25.4308,25.5066,1432486.9615687,0
+KMT.US,D,20100503,000000,25.6325,26.2968,25.4692,26.2447,1385358.3402893,0
+KMT.US,D,20100504,000000,25.8087,25.8332,24.4062,24.9317,1484176.6465971,0
+KMT.US,D,20100505,000000,24.5686,24.8078,23.9209,24.0332,2094138.9087915,0
+KMT.US,D,20100506,000000,23.8551,24.4504,21.5333,23.2616,2218503.8459381,0
+KMT.US,D,20100507,000000,23.0854,23.1631,21.9526,22.0294,3034557.3011566,0
+KMT.US,D,20100510,000000,23.2852,24.1326,22.6032,23.5637,2152819.0412671,0
+KMT.US,D,20100511,000000,23.2537,24.109,23.1395,23.7162,1742636.248326,0
+KMT.US,D,20100512,000000,23.8619,25.3195,23.8619,25.0272,1945894.6844484,0
+KMT.US,D,20100513,000000,24.9544,25.5066,24.8245,25.0193,1297646.513785,0
+KMT.US,D,20100514,000000,24.7468,24.7615,23.0174,23.2714,1848491.7405381,0
+KMT.US,D,20100517,000000,23.4987,23.6149,21.9722,22.7045,2624418.198512,0
+KMT.US,D,20100518,000000,22.9092,23.1317,22.1681,22.4033,1997579.2892097,0
+KMT.US,D,20100519,000000,22.2557,22.4033,21.2902,21.7665,1184903.1955197,0
+KMT.US,D,20100520,000000,20.9802,21.0619,20.2598,20.2853,1602700.2927008,0
+KMT.US,D,20100521,000000,20.0187,21.0687,19.7746,20.9142,1724128.8354982,0
+KMT.US,D,20100524,000000,21.9604,21.9604,20.9369,21.0835,1596055.3034121,0
+KMT.US,D,20100525,000000,20.2991,21.368,19.7962,21.3089,1896022.7189671,0
+KMT.US,D,20100526,000000,21.4831,22.0294,21.0373,21.183,1091118.4177954,0
+KMT.US,D,20100527,000000,21.8109,22.0618,21.6298,22.054,901970.93140412,0
+KMT.US,D,20100528,000000,22.362,22.4871,21.5156,21.8984,1209502.8645822,0
+KMT.US,D,20100601,000000,21.6062,21.93,20.8886,20.8886,776896.7889786,0
+KMT.US,D,20100602,000000,21.0767,22.2794,21.0048,22.241,1149124.9068616,0
+KMT.US,D,20100603,000000,22.1445,22.5185,21.7951,22.1504,1024886.9763909,0
+KMT.US,D,20100604,000000,21.4831,21.7951,20.9202,21.0048,1277536.7847326,0
+KMT.US,D,20100607,000000,21.1111,21.2902,20.4074,20.4773,1605923.2141112,0
+KMT.US,D,20100608,000000,20.5078,20.8168,20.0275,20.4458,961584.81696189,0
+KMT.US,D,20100609,000000,20.7341,21.2214,20.4517,20.5402,1129262.0787874,0
+KMT.US,D,20100610,000000,21.0835,21.7125,21.0835,21.6642,948137.35010619,0
+KMT.US,D,20100611,000000,21.3,22.1849,21.3,22.1681,1019780.291962,0
+KMT.US,D,20100614,000000,22.2941,22.924,22.2636,22.3098,1196279.9455297,0
+KMT.US,D,20100615,000000,22.5027,23.045,22.3414,22.984,956408.02484782,0
+KMT.US,D,20100616,000000,22.7301,22.8521,22.4496,22.6356,1089316.9551029,0
+KMT.US,D,20100617,000000,22.7045,22.7045,21.9812,22.3866,1427294.9286536,0
+KMT.US,D,20100618,000000,22.301,22.5756,22.0865,22.4349,878135.33450441,0
+KMT.US,D,20100621,000000,22.8748,23.0775,21.9664,21.9988,1264945.8508999,0
+KMT.US,D,20100622,000000,22.0058,22.2006,21.3089,21.3375,864564.92518635,0
+KMT.US,D,20100623,000000,21.3089,21.6228,20.929,21.3,1018590.4934211,0
+KMT.US,D,20100624,000000,21.1534,21.1918,20.6092,20.6633,612826.51675168,0
+KMT.US,D,20100625,000000,20.7735,20.9202,20.4074,20.9064,2137666.6367928,0
+KMT.US,D,20100628,000000,20.8099,21.1534,20.5708,20.743,1165504.7038529,0
+KMT.US,D,20100629,000000,20.2263,20.2923,19.7657,20.1614,1935922.1202484,0
+KMT.US,D,20100630,000000,20.0491,20.4064,19.6427,19.7371,1706112.1764665,0
+KMT.US,D,20100701,000000,19.7962,19.8484,19.1053,19.5216,1250853.1901301,0
+KMT.US,D,20100702,000000,19.6545,19.7155,18.9783,19.1496,1460898.8630183,0
+KMT.US,D,20100706,000000,19.5846,19.7578,18.691,18.8957,1137814.2003231,0
+KMT.US,D,20100707,000000,19.001,19.9212,18.8622,19.8632,1877341.5610066,0
+KMT.US,D,20100708,000000,20.1043,20.3699,19.8228,20.2991,1013411.6692002,0
+KMT.US,D,20100709,000000,20.2184,20.6475,20.2184,20.5924,437398.79952946,0
+KMT.US,D,20100712,000000,20.4074,20.5314,19.9803,20.3533,1013279.5822572,0
+KMT.US,D,20100713,000000,20.6554,21.2626,20.6554,21.1199,1061304.3626427,0
+KMT.US,D,20100714,000000,21.0619,21.183,20.743,20.9891,666873.44568669,0
+KMT.US,D,20100715,000000,20.929,21.0117,20.3699,20.8099,1187264.5036399,0
+KMT.US,D,20100716,000000,20.5875,20.6701,19.7578,19.807,1009955.055506,0
+KMT.US,D,20100719,000000,19.8532,20.3365,19.6102,20.2509,727480.01542413,0
+KMT.US,D,20100720,000000,19.9212,20.5875,19.684,20.5501,845025.20209592,0
+KMT.US,D,20100721,000000,20.7735,21.177,20.6701,20.9142,1226458.7638559,0
+KMT.US,D,20100722,000000,21.3443,21.9604,21.2478,21.9162,1463513.1684373,0
+KMT.US,D,20100723,000000,21.7803,22.4723,21.6465,22.3551,811057.52061102,0
+KMT.US,D,20100726,000000,22.5027,22.5815,22.0116,22.4427,1278967.3879311,0
+KMT.US,D,20100727,000000,22.6435,22.6898,22.0707,22.2311,860494.61523365,0
+KMT.US,D,20100728,000000,22.2242,22.425,21.6977,21.8266,1669945.7554065,0
+KMT.US,D,20100729,000000,21.3296,22.0943,20.9516,21.5727,3047915.3553123,0
+KMT.US,D,20100730,000000,21.0304,21.3168,20.433,21.2626,1549095.3469983,0
+KMT.US,D,20100802,000000,21.7528,21.803,21.4289,21.613,1319155.3483802,0
+KMT.US,D,20100803,000000,21.4369,21.5904,21.0905,21.4113,751702.72867231,0
+KMT.US,D,20100804,000000,21.557,21.7292,21.3867,21.6298,919550.6874704,0
+KMT.US,D,20100805,000000,21.4831,22.0707,21.4595,21.681,775351.37174493,0
+KMT.US,D,20100806,000000,21.2066,21.5432,20.9064,21.1111,1014272.2664369,0
+KMT.US,D,20100809,000000,21.3542,21.4289,21.0767,21.3945,879531.39188709,0
+KMT.US,D,20100810,000000,21.0835,21.5816,20.9516,21.3443,1352619.0673747,0
+KMT.US,D,20100811,000000,20.8168,20.9969,20.5501,20.6633,1373899.2899531,0
+KMT.US,D,20100812,000000,20.307,20.7017,20.1614,20.559,1123939.991036,0
+KMT.US,D,20100813,000000,20.4074,20.5875,20.2263,20.3621,470683.69312415,0
+KMT.US,D,20100816,000000,20.059,20.5875,19.996,20.3621,712990.07777177,0
+KMT.US,D,20100817,000000,20.6633,21.0441,20.5638,20.7883,733308.09777277,0
+KMT.US,D,20100818,000000,20.7814,21.0048,20.4615,20.7273,723547.88873494,0
+KMT.US,D,20100819,000000,20.6022,20.7814,19.9803,20.183,774404.40996862,0
+KMT.US,D,20100820,000000,20.1131,20.2991,19.8484,20.2263,613727.75612463,0
+KMT.US,D,20100823,000000,20.3621,20.5402,19.7322,19.7824,758510.28650632,0
+KMT.US,D,20100824,000000,19.5452,19.5846,19.1053,19.2667,1514674.5056935,0
+KMT.US,D,20100825,000000,19.0187,19.4694,18.8455,19.4428,1122048.0995902,0
+KMT.US,D,20100826,000000,19.5157,19.8149,19.4694,19.6013,1513456.2576571,0
+KMT.US,D,20100827,000000,19.807,20.183,19.436,20.0275,916492.36671213,0
+KMT.US,D,20100830,000000,19.9645,20.121,19.6013,19.6239,420549.58586359,0
+KMT.US,D,20100831,000000,19.5413,19.8523,19.4025,19.559,775635.86669919,0
+KMT.US,D,20100901,000000,19.9645,20.3621,19.8149,20.243,1307175.0626457,0
+KMT.US,D,20100902,000000,20.4241,20.6633,20.2362,20.6633,747136.58465648,0
+KMT.US,D,20100903,000000,21.0117,21.3,20.8257,21.1367,684248.97501794,0
+KMT.US,D,20100907,000000,21.0687,21.2214,20.7105,20.7883,704303.83718625,0
+KMT.US,D,20100908,000000,20.7952,21.2834,20.7952,21.0205,315905.22931395,0
+KMT.US,D,20100909,000000,21.3542,21.3542,20.9142,21.0117,292459.79692293,0
+KMT.US,D,20100910,000000,21.0905,21.4289,20.9516,21.2134,302849.95907377,0
+KMT.US,D,20100913,000000,21.4999,21.9604,21.4369,21.7951,545311.79989283,0
+KMT.US,D,20100914,000000,21.6977,22.1504,21.681,22.0195,706865.30782798,0
+KMT.US,D,20100915,000000,21.8177,22.2794,21.557,22.2311,816140.83581155,0
+KMT.US,D,20100916,000000,22.1002,22.5815,22.1002,22.4949,1144915.397592,0
+KMT.US,D,20100917,000000,22.6356,23.1395,22.5027,23.0332,1205562.6094658,0
+KMT.US,D,20100920,000000,23.0854,23.8393,23.051,23.7664,1035649.0140891,0
+KMT.US,D,20100921,000000,23.7162,23.8777,23.4987,23.5991,448085.64927545,0
+KMT.US,D,20100922,000000,23.4486,24.0174,23.2173,23.2616,558725.73698606,0
+KMT.US,D,20100923,000000,23.0775,24.0794,22.9447,23.4033,836909.98352573,0
+KMT.US,D,20100924,000000,23.5815,24.2969,23.4673,24.2054,665077.06326123,0
+KMT.US,D,20100927,000000,24.2054,24.2261,23.9131,24.1572,733893.34453582,0
+KMT.US,D,20100928,000000,24.2133,24.6857,23.8777,24.6453,992844.7161143,0
+KMT.US,D,20100929,000000,24.5204,24.5204,23.4407,23.7162,1469513.9798653,0
+KMT.US,D,20100930,000000,23.9209,24.3265,23.668,24.0096,904263.1478927,0
+KMT.US,D,20101001,000000,24.3452,24.4987,23.9564,24.2133,1032328.5515515,0
+KMT.US,D,20101004,000000,24.1158,24.3353,23.5579,23.8078,509544.68782226,0
+KMT.US,D,20101005,000000,24.1651,24.7162,24.1651,24.6759,1209265.1080848,0
+KMT.US,D,20101006,000000,24.669,25.0636,24.6287,25.0331,1119304.7553884,0
+KMT.US,D,20101007,000000,25.0961,25.229,24.917,25.1572,977584.60997862,0
+KMT.US,D,20101008,000000,25.105,25.475,24.917,25.4002,503081.57209358,0
+KMT.US,D,20101011,000000,25.3037,25.4918,24.6453,25.1572,771273.94941838,0
+KMT.US,D,20101012,000000,25.1354,25.1354,24.5853,24.9977,1016412.0749142,0
+KMT.US,D,20101013,000000,25.2122,25.6621,24.9633,25.4612,996117.42414167,0
+KMT.US,D,20101014,000000,25.4544,25.7408,25.0193,25.4918,1398132.1637353,0
+KMT.US,D,20101015,000000,25.7506,25.8018,25.1118,25.4544,1069435.8380674,0
+KMT.US,D,20101018,000000,25.3677,25.7664,25.2693,25.7506,552380.48345271,0
+KMT.US,D,20101019,000000,25.2979,26.2673,25.2979,25.6483,1429462.1705729,0
+KMT.US,D,20101020,000000,25.6483,26.2447,25.6483,26.1522,828312.13958672,0
+KMT.US,D,20101021,000000,26.222,26.6246,25.8894,26.2762,762489.15165229,0
+KMT.US,D,20101022,000000,26.4081,26.4081,26.0489,26.2447,343183.21516017,0
+KMT.US,D,20101025,000000,26.4228,26.7486,26.1994,26.2368,539868.80178584,0
+KMT.US,D,20101026,000000,26.0213,26.23,25.8176,25.9927,882761.42567131,0
+KMT.US,D,20101027,000000,25.7329,25.9927,25.2831,25.9514,1516841.7476128,0
+KMT.US,D,20101028,000000,27.1305,27.3155,26.0291,26.7565,3005083.6238955,0
+KMT.US,D,20101029,000000,26.7299,26.7771,26.4543,26.5016,1556515.5850373,0
+KMT.US,D,20101101,000000,26.8057,26.9661,26.29,26.5498,933375.11014047,0
+KMT.US,D,20101102,000000,26.7978,26.8736,26.1826,26.2673,1247874.1215377,0
+KMT.US,D,20101103,000000,26.2762,26.2762,25.4612,25.848,1843894.0988666,0
+KMT.US,D,20101104,000000,26.1217,27.161,26.0409,27.1127,1156756.4840096,0
+KMT.US,D,20101105,000000,27.0615,27.344,26.9986,27.3155,519166.7135966,0
+KMT.US,D,20101108,000000,27.1127,27.4199,26.9524,27.4119,556943.57930832,0
+KMT.US,D,20101109,000000,27.4759,27.5015,26.7732,26.913,387366.29760971,0
+KMT.US,D,20101110,000000,26.906,27.161,26.601,27.1305,255789.4133726,0
+KMT.US,D,20101111,000000,26.7879,27.2141,26.7191,26.9278,463004.36146601,0
+KMT.US,D,20101112,000000,26.6817,26.7102,26.0341,26.2762,655779.15852407,0
+KMT.US,D,20101115,000000,26.4937,26.6728,26.161,26.3293,723858.8010778,0
+KMT.US,D,20101116,000000,26.0557,26.1049,25.1965,25.3825,963928.85217429,0
+KMT.US,D,20101117,000000,25.4544,25.6247,25.2192,25.4544,618582.45930835,0
+KMT.US,D,20101118,000000,25.8018,26.2594,25.7939,25.9425,443414.85175859,0
+KMT.US,D,20101119,000000,25.8648,26.2142,25.6995,26.1286,322971.88076702,0
+KMT.US,D,20101122,000000,25.8087,26.4445,25.8087,26.4356,435302.68134863,0
+KMT.US,D,20101123,000000,26.0213,26.1453,25.4996,25.7939,446217.12705803,0
+KMT.US,D,20101124,000000,25.9661,26.7397,25.9661,26.7191,375269.16573333,0
+KMT.US,D,20101126,000000,26.3923,26.6334,26.2968,26.3382,167541.11066885,0
+KMT.US,D,20101129,000000,26.0125,26.29,25.5232,26.1738,482865.15743339,0
+KMT.US,D,20101130,000000,25.8254,26.3589,25.7506,26.2516,600876.71261947,0
+KMT.US,D,20101201,000000,26.8362,27.4759,26.7653,27.344,698651.53207721,0
+KMT.US,D,20101202,000000,27.3293,28.4562,27.3155,28.3096,905696.79925148,0
+KMT.US,D,20101203,000000,28.2879,28.651,28.0123,28.5654,334957.2467685,0
+KMT.US,D,20101206,000000,28.4631,28.9699,28.3942,28.7849,498595.69629699,0
+KMT.US,D,20101207,000000,29.2091,29.4443,28.9768,29.154,794172.74507586,0
+KMT.US,D,20101208,000000,29.343,29.6136,29.0458,29.1018,658001.2673275,0
+KMT.US,D,20101209,000000,29.2553,29.6283,29.023,29.1264,438390.46765573,0
+KMT.US,D,20101210,000000,29.1786,29.8685,29.1018,29.6825,657042.11291029,0
+KMT.US,D,20101213,000000,29.8537,30.213,29.5919,29.7927,719232.7099109,0
+KMT.US,D,20101214,000000,29.9237,30.8006,29.8094,30.5712,1195350.2566613,0
+KMT.US,D,20101215,000000,30.0093,30.7336,29.7081,29.7524,1132293.9821571,0
+KMT.US,D,20101216,000000,29.7524,29.9237,29.4886,29.5024,810759.81696246,0
+KMT.US,D,20101217,000000,29.6599,29.6599,29.3114,29.3804,928129.22639465,0
+KMT.US,D,20101220,000000,29.3587,29.4817,28.9552,29.0802,1073938.9867718,0
+KMT.US,D,20101221,000000,29.3252,29.963,29.2031,29.901,596548.32510114,0
+KMT.US,D,20101222,000000,29.9157,30.1342,29.6687,29.8754,443529.66579371,0
+KMT.US,D,20101223,000000,29.9157,30.4906,29.9157,30.2297,784537.51060722,0
+KMT.US,D,20101227,000000,30.0574,30.3124,29.9807,30.274,287613.22216648,0
+KMT.US,D,20101228,000000,30.3035,30.4068,30.1194,30.3035,380081.19467391,0
+KMT.US,D,20101229,000000,30.3261,30.4344,30.1332,30.211,456417.28722155,0
+KMT.US,D,20101230,000000,30.2021,30.5368,30.092,30.464,626192.69933473,0
+KMT.US,D,20101231,000000,30.4226,30.899,30.2927,30.6313,706104.28382534,0
+KMT.US,D,20110103,000000,31.141,32.2384,31.141,31.6401,1060034.2958826,0
+KMT.US,D,20110104,000000,31.5672,31.7483,30.8162,31.3429,1067859.9392315,0
+KMT.US,D,20110105,000000,31.5308,31.958,31.3429,31.3901,1002375.2970819,0
+KMT.US,D,20110106,000000,31.3429,31.7159,31.2838,31.4078,981808.34399593,0
+KMT.US,D,20110107,000000,31.4462,31.9108,31.1273,31.3585,520167.52620354,0
+KMT.US,D,20110110,000000,31.0594,31.8576,30.8409,31.6627,451419.3205073,0
+KMT.US,D,20110111,000000,31.9108,32.3389,31.7237,32.0259,477366.27638896,0
+KMT.US,D,20110112,000000,32.3625,33.1135,32.2384,32.9904,854640.1154964,0
+KMT.US,D,20110113,000000,33.0534,33.0603,32.7335,32.8812,585616.6064838,0
+KMT.US,D,20110114,000000,32.8211,33.1626,32.6282,33.1537,644268.28946414,0
+KMT.US,D,20110118,000000,33.2699,34.1645,33.2472,34.1645,1096658.9570295,0
+KMT.US,D,20110119,000000,34.0701,34.2413,33.1203,33.3054,685874.66047084,0
+KMT.US,D,20110120,000000,33.1361,33.1912,32.2857,32.8211,1057705.5014713,0
+KMT.US,D,20110121,000000,32.4727,32.9116,31.9885,32.2975,1093317.1573704,0
+KMT.US,D,20110124,000000,32.2778,33.0603,32.0751,32.95,762558.24328404,0
+KMT.US,D,20110125,000000,32.7906,33.076,32.3113,32.9598,834235.73095572,0
+KMT.US,D,20110126,000000,33.0681,33.5494,32.7817,33.2266,1455975.0682029,0
+KMT.US,D,20110127,000000,33.1537,33.1764,31.2917,32.2208,2128268.1427682,0
+KMT.US,D,20110128,000000,32.1263,32.2208,30.8074,31.081,1505778.9581058,0
+KMT.US,D,20110131,000000,31.2985,31.9098,31.1874,31.52,970550.47223462,0
+KMT.US,D,20110201,000000,31.9284,32.3841,31.585,32.0407,1582029.7021672,0
+KMT.US,D,20110202,000000,31.7434,31.7434,30.6953,30.7612,2625096.9221886,0
+KMT.US,D,20110203,000000,30.6697,31.1273,30.466,30.6608,1742892.2937849,0
+KMT.US,D,20110204,000000,30.6361,31.2592,30.521,31.0594,1285479.2742234,0
+KMT.US,D,20110207,000000,31.1332,31.7749,31.0594,31.518,1185737.3753677,0
+KMT.US,D,20110208,000000,31.4688,31.7749,31.3074,31.4235,860539.32158361,0
+KMT.US,D,20110209,000000,31.2454,31.3429,30.6608,31.2533,1079679.6885275,0
+KMT.US,D,20110210,000000,30.9865,31.7483,30.9865,31.6785,542414.01557304,0
+KMT.US,D,20110211,000000,31.5771,32.2128,31.5672,32.0928,523284.77805947,0
+KMT.US,D,20110214,000000,32.0407,32.2857,31.8251,32.206,1552642.3894459,0
+KMT.US,D,20110215,000000,32.1017,32.2906,31.9108,31.9658,1082415.9203554,0
+KMT.US,D,20110216,000000,32.1174,32.2474,31.7788,31.897,530371.7505807,0
+KMT.US,D,20110218,000000,31.6479,31.8734,31.205,31.4462,1030038.3671698,0
+KMT.US,D,20110222,000000,30.9187,31.2454,30.148,30.2789,1496918.9723875,0
+KMT.US,D,20110223,000000,30.213,30.4354,28.8577,29.3341,1469117.7190362,0
+KMT.US,D,20110224,000000,29.2957,29.5447,28.7918,28.9926,2123544.5104742,0
+KMT.US,D,20110225,000000,29.2435,29.6283,28.8991,29.5113,1384657.2634376,0
+KMT.US,D,20110228,000000,29.6411,30.0152,29.5949,29.8508,975749.61752367,0
+KMT.US,D,20110301,000000,29.9719,30.1894,29.3952,29.4817,1287228.9181921,0
+KMT.US,D,20110302,000000,29.4512,30.1342,29.3804,29.8016,700150.2108541,0
+KMT.US,D,20110303,000000,30.1894,30.9581,30.1894,30.7523,850435.68649385,0
+KMT.US,D,20110304,000000,30.7936,30.8488,29.6982,29.9807,732386.53733165,0
+KMT.US,D,20110307,000000,30.1559,30.2789,29.1619,29.343,785538.32321415,0
+KMT.US,D,20110308,000000,29.4443,30.026,29.2091,29.6756,679861.65640193,0
+KMT.US,D,20110309,000000,29.6904,29.7238,29.1087,29.5113,877504.365338,0
+KMT.US,D,20110310,000000,29.0458,29.2869,28.8823,29.0802,981086.94607622,0
+KMT.US,D,20110311,000000,28.6964,29.4817,28.6964,29.343,698485.91537169,0
+KMT.US,D,20110314,000000,29.0162,29.5398,28.9926,29.4354,1236151.9133689,0
+KMT.US,D,20110315,000000,28.5251,29.5525,28.3863,29.2632,1232817.2260837,0
+KMT.US,D,20110316,000000,29.1412,29.6825,28.8912,29.1018,1729498.6777598,0
+KMT.US,D,20110317,000000,29.649,29.713,29.3912,29.4975,789392.21379093,0
+KMT.US,D,20110318,000000,29.9551,30.1815,29.6904,29.9157,1034868.6850717,0
+KMT.US,D,20110321,000000,30.4286,31.1874,30.3341,30.9019,770979.29393005,0
+KMT.US,D,20110322,000000,30.9334,31.081,30.3281,30.4286,1000429.5548055,0
+KMT.US,D,20110323,000000,30.3606,30.3606,29.7602,30.0792,837588.70720232,0
+KMT.US,D,20110324,000000,30.2937,30.3124,29.6904,30.148,740883.79198327,0
+KMT.US,D,20110325,000000,30.2937,30.3341,30.0938,30.213,662925.06214296,0
+KMT.US,D,20110328,000000,30.2297,30.457,30.026,30.0348,818485.88707736,0
+KMT.US,D,20110329,000000,29.963,30.3517,29.4738,30.3203,851122.53859769,0
+KMT.US,D,20110330,000000,30.5545,30.6785,30.1972,30.2209,1444651.1529701,0
+KMT.US,D,20110331,000000,30.2277,30.399,30.0053,30.2721,2061111.076709,0
+KMT.US,D,20110401,000000,30.4738,30.5466,29.9551,30.1194,1918020.2752517,0
+KMT.US,D,20110404,000000,30.1638,30.2661,29.9935,30.1194,1531589.7628308,0
+KMT.US,D,20110405,000000,30.0398,30.2721,29.7406,30.0152,1497988.8766262,0
+KMT.US,D,20110406,000000,30.4158,31.0427,30.2877,30.9098,2653492.5667836,0
+KMT.US,D,20110407,000000,30.9727,31.6351,30.8645,30.9255,1642807.9849306,0
+KMT.US,D,20110408,000000,31.1135,31.3359,29.901,30.2877,1078351.7067231,0
+KMT.US,D,20110411,000000,30.3203,30.3744,29.8685,30.0614,952657.77171866,0
+KMT.US,D,20110412,000000,29.8065,29.9531,29.4236,29.6726,1399898.0645586,0
+KMT.US,D,20110413,000000,29.8754,30.1638,29.6825,29.9719,1287584.5368849,0
+KMT.US,D,20110414,000000,29.9157,30.5466,29.8419,30.0417,1569802.5154546,0
+KMT.US,D,20110415,000000,29.9531,30.1539,29.5635,29.9905,1160044.4328381,0
+KMT.US,D,20110418,000000,29.5398,29.6067,29.1087,29.3872,1045436.656569,0
+KMT.US,D,20110419,000000,29.4443,30.1894,29.4443,30.1402,918083.50634915,0
+KMT.US,D,20110420,000000,30.8154,30.9019,30.5535,30.8154,784057.93339861,0
+KMT.US,D,20110421,000000,31.0909,31.2149,30.8566,31.207,695898.02734136,0
+KMT.US,D,20110425,000000,31.5534,31.6322,31.1273,31.2838,955759.78277347,0
+KMT.US,D,20110426,000000,31.6263,32.3517,31.5328,32.2886,1299537.3891774,0
+KMT.US,D,20110427,000000,32.3359,32.584,31.828,32.5357,1587852.7042488,0
+KMT.US,D,20110428,000000,33.4775,33.7522,31.8842,32.0377,2263350.4112631,0
+KMT.US,D,20110429,000000,32.1764,32.8674,32.1233,32.7739,1588282.4948404,0
+KMT.US,D,20110502,000000,32.8575,33.0671,32.2256,32.4195,964528.32368504,0
+KMT.US,D,20110503,000000,32.2946,32.4924,32.0229,32.1371,1431883.4258444,0
+KMT.US,D,20110504,000000,32.1253,32.1253,30.9659,30.9659,1680969.9348839,0
+KMT.US,D,20110505,000000,30.6509,31.1578,30.3675,30.8409,1964559.5855545,0
+KMT.US,D,20110506,000000,31.3084,31.5544,30.5456,30.708,1267015.5516921,0
+KMT.US,D,20110509,000000,30.5614,31.5623,30.5535,31.1283,668769.40134612,0
+KMT.US,D,20110510,000000,31.3084,32.1135,31.2681,31.9786,999223.49941011,0
+KMT.US,D,20110511,000000,31.8762,31.8762,30.7936,31.4314,1257500.2115256,0
+KMT.US,D,20110512,000000,31.2759,31.5623,30.8793,31.4619,811580.78811617,0
+KMT.US,D,20110513,000000,31.4619,31.6351,31.1145,31.3537,972433.21919976,0
+KMT.US,D,20110516,000000,31.2385,31.953,31.1893,31.6421,1594831.9751088,0
+KMT.US,D,20110517,000000,31.457,31.457,30.6215,30.7779,1124378.9261082,0
+KMT.US,D,20110518,000000,30.7936,31.3999,30.4728,31.3783,958450.29219802,0
+KMT.US,D,20110519,000000,31.6194,31.8616,31.3685,31.5259,767957.55109447,0
+KMT.US,D,20110520,000000,31.4255,31.8192,31.0742,31.4255,1780130.6511904,0
+KMT.US,D,20110523,000000,31.1578,31.2602,30.6509,31.142,1571898.6336355,0
+KMT.US,D,20110524,000000,31.2857,31.4482,30.7996,31.0594,1070264.9376483,0
+KMT.US,D,20110525,000000,30.9807,31.7601,30.9019,31.6647,1201120.4239657,0
+KMT.US,D,20110526,000000,31.5879,32.0455,31.4255,31.9786,1514737.5010047,0
+KMT.US,D,20110527,000000,32.0967,32.6262,32.0711,32.4195,1018609.7984359,0
+KMT.US,D,20110531,000000,32.7001,32.8831,32.1273,32.4924,1695972.9795074,0
+KMT.US,D,20110601,000000,32.1056,32.2886,31.4098,31.6499,2870761.3633498,0
+KMT.US,D,20110602,000000,31.6725,32.0171,31.3783,31.519,1780826.6477748,0
+KMT.US,D,20110603,000000,30.8872,31.3605,30.6943,30.7444,1184197.0384011,0
+KMT.US,D,20110606,000000,30.7179,30.9865,29.9905,30.1795,1085108.4618867,0
+KMT.US,D,20110607,000000,30.4266,30.5053,30.0762,30.2917,770742.55348597,0
+KMT.US,D,20110608,000000,30.1608,30.3744,29.7819,29.8154,749067.0861318,0
+KMT.US,D,20110609,000000,29.8991,30.3892,29.7573,30.211,894625.88131725,0
+KMT.US,D,20110610,000000,29.9837,30.1795,29.3154,29.4236,885617.55180137,0
+KMT.US,D,20110613,000000,29.4552,29.6117,29.1048,29.4492,684723.47195951,0
+KMT.US,D,20110614,000000,30.0604,30.7021,29.9768,30.6352,1559491.6054696,0
+KMT.US,D,20110615,000000,30.2779,30.8409,30.0319,30.211,1213398.4133487,0
+KMT.US,D,20110616,000000,30.2159,30.2612,29.6215,29.9639,737403.80906066,0
+KMT.US,D,20110617,000000,30.3508,30.3508,29.8508,30.0073,1078304.9682663,0
+KMT.US,D,20110620,000000,29.9207,30.211,29.6874,30.1392,951496.42267325,0
+KMT.US,D,20110621,000000,30.4059,31.142,30.3675,31.0742,851663.07901078,0
+KMT.US,D,20110622,000000,30.9423,32.1253,30.9108,31.6194,1490288.2078466,0
+KMT.US,D,20110623,000000,31.1066,31.7119,30.52,31.6351,944154.4207466,0
+KMT.US,D,20110624,000000,31.6893,31.7966,30.9108,31.0653,1337422.9726037,0
+KMT.US,D,20110627,000000,31.0653,31.3921,30.834,31.0909,659067.10735255,0
+KMT.US,D,20110628,000000,31.2759,31.828,31.1746,31.7523,431658.09777392,0
+KMT.US,D,20110629,000000,31.9068,32.1706,31.519,31.9934,682945.3784954,0
+KMT.US,D,20110630,000000,32.0583,32.89,32.0515,32.8674,825214.19274554,0
+KMT.US,D,20110701,000000,33.0199,34.2127,32.9166,34.0868,1609352.3943634,0
+KMT.US,D,20110705,000000,34.1114,34.325,33.698,34.1715,941989.21093402,0
+KMT.US,D,20110706,000000,34.1783,34.388,33.5101,34.38,867678.11282864,0
+KMT.US,D,20110707,000000,34.7728,35.2373,34.7068,35.012,1406261.6070533,0
+KMT.US,D,20110708,000000,34.4214,34.7905,34.1715,34.7826,895952.84706818,0
+KMT.US,D,20110711,000000,34.2738,34.4834,33.8693,34.0553,952025.78649884,0
+KMT.US,D,20110712,000000,34.0042,34.137,33.3309,33.4283,1378440.0326337,0
+KMT.US,D,20110713,000000,33.6518,34.3358,33.643,33.7433,1724359.4796218,0
+KMT.US,D,20110714,000000,33.8525,34.0848,32.9983,33.1617,734492.81604657,0
+KMT.US,D,20110715,000000,33.4037,34.6291,33.3211,34.5887,1477317.2700392,0
+KMT.US,D,20110718,000000,34.3762,34.4834,33.643,33.9766,749113.82458856,0
+KMT.US,D,20110719,000000,34.3624,35.5503,34.3456,35.3151,1656153.8464455,0
+KMT.US,D,20110720,000000,35.3328,35.4007,34.632,34.7777,914097.52882933,0
+KMT.US,D,20110721,000000,34.9047,35.4637,34.7354,35.0277,846189.59930155,0
+KMT.US,D,20110722,000000,34.8328,34.9263,34.3624,34.5681,752048.18683105,0
+KMT.US,D,20110725,000000,34.0848,34.7688,34.008,34.4519,1049219.4234072,0
+KMT.US,D,20110726,000000,34.4214,34.4214,33.6202,33.6823,1080083.0617304,0
+KMT.US,D,20110727,000000,33.4775,33.6518,31.5486,31.9314,3404451.5443612,0
+KMT.US,D,20110728,000000,32.5022,33.0819,30.776,30.8793,2798156.2189166,0
+KMT.US,D,20110729,000000,30.4068,31.2533,30.146,30.7051,1597100.822369,0
+KMT.US,D,20110801,000000,31.1982,31.2484,30.0201,30.3242,1607768.3671002,0
+KMT.US,D,20110802,000000,29.9886,30.2887,28.3932,28.4503,2423373.7427657,0
+KMT.US,D,20110803,000000,28.4503,28.6678,27.4937,28.5654,1776967.676931,0
+KMT.US,D,20110804,000000,27.9178,28.2052,26.4465,26.603,3055405.7010366,0
+KMT.US,D,20110805,000000,27.0596,27.0715,25.4711,26.1738,3278040.2756507,0
+KMT.US,D,20110808,000000,24.9544,25.535,23.8561,23.8777,2432143.2997307,0
+KMT.US,D,20110809,000000,24.6424,25.9406,23.9564,25.916,3001509.148006,0
+KMT.US,D,20110810,000000,25.1502,26.222,24.8136,24.8392,2119438.6386521,0
+KMT.US,D,20110811,000000,25.0282,26.8834,24.9889,26.4376,1994425.4594311,0
+KMT.US,D,20110812,000000,26.723,27.6138,26.6974,27.285,1580946.5892343,0
+KMT.US,D,20110815,000000,27.7131,28.0664,27.47,27.8223,725295.5005968,0
+KMT.US,D,20110816,000000,27.4345,27.7377,26.7515,26.848,1458408.5161152,0
+KMT.US,D,20110817,000000,27.0271,27.285,26.3657,26.5438,1074845.3064119,0
+KMT.US,D,20110818,000000,25.4958,25.5104,24.4406,24.6827,1829956.8942682,0
+KMT.US,D,20110819,000000,24.1995,25.2919,24.0096,24.042,883824.21753615,0
+KMT.US,D,20110822,000000,24.8471,24.9307,24.167,24.2763,1038781.5067462,0
+KMT.US,D,20110823,000000,24.4632,25.7043,24.0499,25.6739,774551.73771279,0
+KMT.US,D,20110824,000000,25.5184,26.5656,25.5016,26.4878,916387.71321109,0
+KMT.US,D,20110825,000000,26.848,26.9789,25.7211,25.7841,1382919.8121099,0
+KMT.US,D,20110826,000000,25.5646,26.8332,25.168,26.7614,851125.58675791,0
+KMT.US,D,20110829,000000,27.2928,28.1737,27.2466,28.1137,788770.3891052,0
+KMT.US,D,20110830,000000,27.9414,28.4444,27.5891,28.1905,825018.09443778,0
+KMT.US,D,20110831,000000,28.5045,29.4266,28.4404,28.7967,1332280.7263056,0
+KMT.US,D,20110901,000000,28.78,29.1491,27.5891,27.8007,849669.58222416,0
+KMT.US,D,20110902,000000,27.0596,27.2928,26.3273,26.5931,479226.67017912,0
+KMT.US,D,20110906,000000,25.4642,26.0626,25.0558,25.9917,1057647.586427,0
+KMT.US,D,20110907,000000,26.536,27.0871,26.4101,27.0517,703144.52024766,0
+KMT.US,D,20110908,000000,26.7683,27.3293,26.5192,26.786,827321.48751386,0
+KMT.US,D,20110909,000000,26.3727,26.8529,25.3855,25.5735,1007663.8550709,0
+KMT.US,D,20110912,000000,25.0499,25.6955,24.5243,25.3293,657014.67946826,0
+KMT.US,D,20110913,000000,25.4642,26.2762,25.418,26.2072,1255111.4699632,0
+KMT.US,D,20110914,000000,26.3865,27.8942,26.2506,27.4208,1798682.7703681,0
+KMT.US,D,20110915,000000,27.7623,28.7632,27.3529,28.2918,1855507.5893208,0
+KMT.US,D,20110916,000000,28.4365,28.659,27.7377,28.0664,948596.60624664,0
+KMT.US,D,20110919,000000,27.3873,28.0586,27.0045,27.8223,902224.94475613,0
+KMT.US,D,20110920,000000,27.9031,28.1579,27.1472,27.1974,1355432.5192617,0
+KMT.US,D,20110921,000000,27.0793,27.1689,25.3215,25.3383,918496.02403282,0
+KMT.US,D,20110922,000000,24.3393,24.73,23.8619,24.1995,1679258.9009448,0
+KMT.US,D,20110923,000000,24.1995,25.5184,24.1828,25.2054,1360978.1387628,0
+KMT.US,D,20110926,000000,25.5478,26.4327,24.4406,26.3225,1587215.6387619,0
+KMT.US,D,20110927,000000,27.1029,28.034,26.8391,27.1187,1430558.4922003,0
+KMT.US,D,20110928,000000,27.0941,27.1029,25.4406,25.6285,1329022.2430259,0
+KMT.US,D,20110929,000000,26.471,26.723,25.418,26.2072,748836.44200817,0
+KMT.US,D,20110930,000000,25.6049,26.3687,25.2024,25.5804,1084527.2793373,0
+KMT.US,D,20111003,000000,25.3619,26.0115,23.0805,23.3856,2133437.8225084,0
+KMT.US,D,20111004,000000,22.9801,24.2429,22.8945,24.2064,2280188.4483415,0
+KMT.US,D,20111005,000000,24.3846,25.6315,24.1808,25.4278,1199202.1151314,0
+KMT.US,D,20111006,000000,25.4514,26.9012,25.4347,26.6974,1324432.7297816,0
+KMT.US,D,20111007,000000,26.9632,27.1846,26.3391,26.5656,1358383.1383587,0
+KMT.US,D,20111010,000000,27.3529,27.8696,27.2043,27.8381,628502.18873126,0
+KMT.US,D,20111011,000000,27.5113,28.1659,27.5113,27.9414,834043.6968616,0
+KMT.US,D,20111012,000000,28.3252,29.1294,28.2387,28.714,749714.31215273,0
+KMT.US,D,20111013,000000,28.3844,28.9099,27.8942,28.4887,930234.48905616,0
+KMT.US,D,20111014,000000,29.024,29.2908,28.4532,28.9552,567907.81163471,0
+KMT.US,D,20111017,000000,28.7869,28.8519,27.4021,27.5025,1266332.7638019,0
+KMT.US,D,20111018,000000,27.721,28.4365,26.8756,28.2387,1935065.5872254,0
+KMT.US,D,20111019,000000,28.2633,28.78,27.7475,27.8873,884046.73323251,0
+KMT.US,D,20111020,000000,28.0428,28.2554,27.3155,28.1058,658362.98234077,0
+KMT.US,D,20111021,000000,28.5723,29.031,28.3971,28.9778,641584.89241345,0
+KMT.US,D,20111024,000000,29.1668,30.8636,29.1668,30.4394,1128199.2869226,0
+KMT.US,D,20111025,000000,30.211,30.2415,29.2524,29.3085,2437742.7700625,0
+KMT.US,D,20111026,000000,29.8104,30.2465,28.78,30.0033,1853326.1226536,0
+KMT.US,D,20111027,000000,31.4314,31.6833,30.0309,30.9925,2045886.5324426,0
+KMT.US,D,20111028,000000,31.141,31.6135,30.5486,31.2139,1380029.140164,0
+KMT.US,D,20111031,000000,30.5821,31.1548,30.3636,30.3862,1231749.3539518,0
+KMT.US,D,20111101,000000,29.2839,29.9265,28.6944,29.0398,1561652.7510686,0
+KMT.US,D,20111102,000000,29.6067,30.3596,29.4325,30.2277,985155.22392209,0
+KMT.US,D,20111103,000000,30.7818,31.8566,30.5319,31.6755,1559313.7961232,0
+KMT.US,D,20111104,000000,31.1214,31.6923,30.712,31.6076,775746.61652067,0
+KMT.US,D,20111107,000000,31.7552,31.8724,30.9699,31.6923,1071667.0913514,0
+KMT.US,D,20111108,000000,32.0849,32.266,30.586,31.5722,920593.15826707,0
+KMT.US,D,20111109,000000,30.5486,30.8694,29.709,29.836,836094.09263906,0
+KMT.US,D,20111110,000000,30.457,30.4836,29.7691,29.9748,969753.8863627,0
+KMT.US,D,20111111,000000,30.5555,31.3537,30.4068,30.9699,621279.06505334,0
+KMT.US,D,20111114,000000,30.9699,30.9845,28.529,29.3223,3402419.4375451,0
+KMT.US,D,20111115,000000,28.7524,29.1481,28.1541,28.8577,2101607.9173941,0
+KMT.US,D,20111116,000000,28.4847,29.5388,28.4247,29.2455,1362786.7138292,0
+KMT.US,D,20111117,000000,29.09,29.1422,28.5211,28.8647,2104072.862962,0
+KMT.US,D,20111118,000000,29.0182,29.1658,28.5379,29.0103,1297180.1452706,0
+KMT.US,D,20111121,000000,28.3214,28.6196,27.9602,28.5133,1550308.5147676,0
+KMT.US,D,20111122,000000,28.2426,28.4247,27.4877,27.8479,1156969.8552252,0
+KMT.US,D,20111123,000000,27.4415,27.5281,26.533,26.5429,1719904.0854275,0
+KMT.US,D,20111125,000000,26.289,27.0715,26.2418,26.6974,504753.99600325,0
+KMT.US,D,20111128,000000,27.8165,28.343,27.7702,28.343,1238473.5954063,0
+KMT.US,D,20111129,000000,28.3971,28.5477,27.8332,28.1934,967081.66589949,0
+KMT.US,D,20111130,000000,29.5083,30.1086,29.4561,29.8793,1256355.1193348,0
+KMT.US,D,20111201,000000,29.6283,30.1066,29.402,29.4797,926085.94299105,0
+KMT.US,D,20111202,000000,29.9659,30.146,29.6914,29.7691,1137758.3173856,0
+KMT.US,D,20111205,000000,30.146,30.7562,30.0466,30.2721,1068542.7271217,0
+KMT.US,D,20111206,000000,30.2366,30.9895,30.1342,30.6509,1199531.3164355,0
+KMT.US,D,20111207,000000,30.3271,30.6096,30.0132,30.2721,1377955.3751582,0
+KMT.US,D,20111208,000000,29.8783,29.9965,28.9424,29.09,1045029.2191523,0
+KMT.US,D,20111209,000000,29.2061,29.778,29.0103,29.4797,1280844.0385758,0
+KMT.US,D,20111212,000000,28.9778,29.1294,28.3646,28.9335,1135949.7423193,0
+KMT.US,D,20111213,000000,29.2455,29.5103,28.282,28.4935,996096.08702009,0
+KMT.US,D,20111214,000000,28.2249,28.3716,27.5822,27.9818,1166298.2415647,0
+KMT.US,D,20111215,000000,28.4404,28.4404,27.5369,27.9218,1489419.4821826,0
+KMT.US,D,20111216,000000,28.2426,29.0004,27.9532,28.0448,1064730.4947347,0
+KMT.US,D,20111219,000000,28.2515,28.4935,27.0261,27.1689,791096.13535626,0
+KMT.US,D,20111220,000000,27.8253,28.8301,27.8165,28.282,796265.81509647,0
+KMT.US,D,20111221,000000,28.2161,28.4769,27.8401,28.3646,564452.21399388,0
+KMT.US,D,20111222,000000,28.4769,28.6944,28.0536,28.282,456465.04173173,0
+KMT.US,D,20111223,000000,28.4158,28.777,28.2003,28.6855,215146.26099675,0
+KMT.US,D,20111227,000000,28.5379,28.9257,28.4247,28.719,253272.64908083,0
+KMT.US,D,20111228,000000,28.6136,28.6855,27.7161,27.7957,352066.57010685,0
+KMT.US,D,20111229,000000,27.7957,28.7524,27.7957,28.6855,758937.0289377,0
+KMT.US,D,20111230,000000,28.6136,28.6708,28.3804,28.6334,759272.32656236,0
+KMT.US,D,20120103,000000,29.4866,29.8783,29.2387,29.3478,1189145.2184983,0
+KMT.US,D,20120104,000000,29.2209,30.146,29.0398,29.778,939553.73091489,0
+KMT.US,D,20120105,000000,29.4571,30.457,29.1422,30.4158,869396.25914168,0
+KMT.US,D,20120106,000000,30.3744,30.5939,29.9502,29.9502,545160.40793504,0
+KMT.US,D,20120109,000000,30.0053,30.5397,29.9109,30.3823,438253.30044565,0
+KMT.US,D,20120110,000000,30.8616,31.2848,30.7218,31.2681,777915.89054688,0
+KMT.US,D,20120111,000000,31.0377,31.7405,30.9669,31.4698,924929.67421267,0
+KMT.US,D,20120112,000000,31.6833,32.209,31.3999,32.1784,885189.79331658,0
+KMT.US,D,20120113,000000,31.7463,32.517,31.6283,32.328,751908.98751415,0
+KMT.US,D,20120117,000000,32.8408,34.2797,32.8329,33.3762,1615602.1388764,0
+KMT.US,D,20120118,000000,33.3112,34.1469,33.2808,33.9796,986002.61246442,0
+KMT.US,D,20120119,000000,34.2147,34.2787,33.6606,33.7443,798158.72259569,0
+KMT.US,D,20120120,000000,33.4599,33.4599,32.4639,32.9176,1265665.2167128,0
+KMT.US,D,20120123,000000,32.9934,33.4697,32.7325,32.9126,724214.41977063,0
+KMT.US,D,20120124,000000,32.6922,34.0957,32.6272,33.9796,1254505.902132,0
+KMT.US,D,20120125,000000,33.885,34.4972,33.6892,34.381,968003.2263406,0
+KMT.US,D,20120126,000000,34.5641,36.2314,33.7522,34.1045,1547405.6501808,0
+KMT.US,D,20120127,000000,34.2718,34.4913,33.8713,34.1124,1002230.0014446,0
+KMT.US,D,20120130,000000,33.6803,34.5415,33.5957,34.3486,953794.73548228,0
+KMT.US,D,20120131,000000,34.4972,34.4972,33.8043,33.8043,1188423.8205786,0
+KMT.US,D,20120201,000000,34.0198,34.6645,34.012,34.3742,1203486.8123531,0
+KMT.US,D,20120202,000000,34.4519,34.5779,33.9411,34.0386,870797.39679139,0
+KMT.US,D,20120203,000000,34.6163,35.3426,34.6163,35.0257,549359.75667055,0
+KMT.US,D,20120206,000000,34.6734,35.136,34.4076,34.7964,709633.03731153,0
+KMT.US,D,20120207,000000,34.7748,35.385,34.5641,35.1743,897471.84691323,0
+KMT.US,D,20120208,000000,35.3013,35.5945,35.2787,35.385,1150531.1247783,0
+KMT.US,D,20120209,000000,35.4016,35.7392,35.2619,35.5444,619227.65322247,0
+KMT.US,D,20120210,000000,35.0986,35.2383,34.4224,34.5937,835899.01038471,0
+KMT.US,D,20120213,000000,35.0021,35.6782,34.7964,35.6782,680671.45096816,0
+KMT.US,D,20120214,000000,35.5296,36.1832,35.1842,36.1506,1043684.9804935,0
+KMT.US,D,20120215,000000,36.1832,36.7018,35.317,35.5149,1050812.595151,0
+KMT.US,D,20120216,000000,35.447,36.5374,35.3938,36.2649,880297.49615676,0
+KMT.US,D,20120217,000000,36.502,36.7569,36.0021,36.2471,468526.61173883,0
+KMT.US,D,20120221,000000,36.2176,36.7569,35.9311,36.192,770816.72538476,0
+KMT.US,D,20120222,000000,35.9843,36.6861,35.9213,36.1418,686911.03494706,0
+KMT.US,D,20120223,000000,36.0168,36.192,35.5523,35.9765,549798.69174283,0
+KMT.US,D,20120224,000000,35.9932,36.4666,35.8367,35.9843,467219.96705606,0
+KMT.US,D,20120227,000000,35.7658,36.0021,35.317,35.7836,518914.73235141,0
+KMT.US,D,20120228,000000,35.7324,36.1832,35.3338,36.066,473471.74367587,0
+KMT.US,D,20120229,000000,36.1969,36.6919,36.0296,36.2353,1326305.3162128,0
+KMT.US,D,20120301,000000,36.4213,37.1418,36.3475,36.6398,1080204.9881394,0
+KMT.US,D,20120302,000000,36.5758,37.2146,36.066,36.2687,943898.37528777,0
+KMT.US,D,20120305,000000,36.1418,36.3327,35.8131,36.0257,618565.18640042,0
+KMT.US,D,20120306,000000,35.4106,35.5769,34.4991,34.7038,651203.87002756,0
+KMT.US,D,20120307,000000,34.8367,34.9095,34.5061,34.5848,781337.95842523,0
+KMT.US,D,20120308,000000,34.9775,35.6399,34.7748,35.4666,535480.46711643,0
+KMT.US,D,20120309,000000,35.5237,35.9311,35.4548,35.5444,846958.75173146,0
+KMT.US,D,20120312,000000,35.4883,35.7324,35.4666,35.5365,347818.45080775,0
+KMT.US,D,20120313,000000,35.7738,36.5286,35.4745,36.5198,763995.95885644,0
+KMT.US,D,20120314,000000,36.813,36.9921,36.5374,36.813,1235867.4184146,0
+KMT.US,D,20120315,000000,37.0177,37.5502,36.8888,37.3721,840240.60659735,0
+KMT.US,D,20120316,000000,37.252,37.6152,36.9075,36.9321,780586.07890326,0
+KMT.US,D,20120319,000000,36.9075,37.0089,36.5453,36.8042,511238.4488535,0
+KMT.US,D,20120320,000000,36.6939,36.6939,35.5237,35.8456,1112675.0069008,0
+KMT.US,D,20120321,000000,35.9411,35.9932,35.5444,35.9075,881090.01781505,0
+KMT.US,D,20120322,000000,35.4981,35.5847,34.326,34.695,1154576.0333959,0
+KMT.US,D,20120323,000000,34.8131,34.8367,34.3417,34.7964,807699.46409738,0
+KMT.US,D,20120326,000000,35.317,35.5296,35.0582,35.3338,506557.49080256,0
+KMT.US,D,20120327,000000,35.385,35.4381,35.1438,35.1527,673959.40215451,0
+KMT.US,D,20120328,000000,35.0818,35.3259,34.4765,34.7964,676650.92763246,0
+KMT.US,D,20120329,000000,34.5573,35.1931,34.4913,35.0906,429456.31003865,0
+KMT.US,D,20120330,000000,35.4214,35.4214,35.0001,35.0238,463013.50594669,0
+KMT.US,D,20120402,000000,34.9421,35.7206,34.6163,35.2787,714692.98328368,0
+KMT.US,D,20120403,000000,35.2324,35.4126,34.7797,35.2177,927364.13817838,0
+KMT.US,D,20120404,000000,34.7285,35.0828,34.2285,34.5621,981418.17948724,0
+KMT.US,D,20120405,000000,34.4332,35.6507,34.135,35.1527,805687.67834942,0
+KMT.US,D,20120409,000000,34.3417,34.5327,33.9796,34.4076,720176.62352699,0
+KMT.US,D,20120410,000000,34.3043,34.3043,33.5888,33.7689,1130227.3295251,0
+KMT.US,D,20120411,000000,34.319,34.6586,34.012,34.1045,818930.91847009,0
+KMT.US,D,20120412,000000,34.1222,35.068,34.1222,34.9007,545185.80927024,0
+KMT.US,D,20120413,000000,34.6852,34.8535,34.3092,34.3712,556979.1411776,0
+KMT.US,D,20120416,000000,34.6261,34.9558,34.326,34.5149,622796.03279158,0
+KMT.US,D,20120417,000000,34.9421,35.5168,34.8447,35.2393,505907.2166214,0
+KMT.US,D,20120418,000000,35.1064,35.2787,34.9007,35.011,393175.0749436,0
+KMT.US,D,20120419,000000,35.0021,35.3338,34.2403,34.4283,629395.29967694,0
+KMT.US,D,20120420,000000,34.694,35.4627,34.6852,35.0906,641677.35327358,0
+KMT.US,D,20120423,000000,34.5237,34.5415,34.074,34.3742,945735.39984954,0
+KMT.US,D,20120424,000000,34.4431,35.2708,34.4431,35.2315,752819.37136777,0
+KMT.US,D,20120425,000000,35.6645,36.3711,35.569,36.3239,1442325.406719,0
+KMT.US,D,20120426,000000,36.0375,36.0375,32.7867,33.4775,3827229.3353487,0
+KMT.US,D,20120427,000000,32.8487,33.6714,32.5318,33.4865,1230045.4323865,0
+KMT.US,D,20120430,000000,33.4697,33.5179,32.9806,33.2197,1252587.5932977,0
+KMT.US,D,20120501,000000,33.1951,33.6548,32.6961,33.0396,1033209.4698564,0
+KMT.US,D,20120502,000000,32.6892,33.3447,32.5386,33.1075,1113022.4971663,0
+KMT.US,D,20120503,000000,33.0907,33.2384,32.5248,32.6745,619885.03977749,0
+KMT.US,D,20120504,000000,32.3821,32.6607,31.8546,32.3162,1091152.9636112,0
+KMT.US,D,20120507,000000,32.144,32.3595,31.6883,31.7828,793126.21006556,0
+KMT.US,D,20120508,000000,31.46,31.4994,30.7956,31.0958,2258670.4692656,0
+KMT.US,D,20120509,000000,30.6293,31.46,30.463,30.9925,1242209.6237877,0
+KMT.US,D,20120510,000000,31.1814,31.4432,30.8694,30.9777,840755.74567525,0
+KMT.US,D,20120511,000000,30.6608,31.1746,30.6293,30.7808,895839.04908647,0
+KMT.US,D,20120514,000000,30.2219,30.3311,29.5575,29.6047,1758307.856092,0
+KMT.US,D,20120515,000000,28.8519,29.5979,28.8519,29.2563,2206218.7441813,0
+KMT.US,D,20120516,000000,29.3912,29.463,28.6718,28.6864,1150260.8545718,0
+KMT.US,D,20120517,000000,28.712,28.712,27.4887,27.5143,1134596.3591798,0
+KMT.US,D,20120518,000000,27.7427,28.0428,27.4129,27.4956,1522398.5437015,0
+KMT.US,D,20120521,000000,27.6226,28.4139,27.5291,27.9788,1933439.9017724,0
+KMT.US,D,20120522,000000,28.0743,28.3016,27.7731,27.964,1755200.7647702,0
+KMT.US,D,20120523,000000,27.6226,28.3194,27.2928,28.1983,872782.76515074,0
+KMT.US,D,20120524,000000,28.3489,28.6264,28.1058,28.5565,1009413.4990396,0
+KMT.US,D,20120525,000000,28.5045,28.6038,28.0014,28.1304,597860.05005094,0
+KMT.US,D,20120529,000000,28.4139,28.9808,28.4139,28.5645,825817.72846993,0
+KMT.US,D,20120530,000000,28.2574,28.3106,27.9336,28.1304,535981.3814466,0
+KMT.US,D,20120531,000000,27.9464,28.0152,26.9386,27.4385,1907974.5552062,0
+KMT.US,D,20120601,000000,26.8657,26.976,26.2732,26.8273,2082408.5721953,0
+KMT.US,D,20120604,000000,26.8126,27.0399,26.1177,26.661,849414.55281874,0
+KMT.US,D,20120605,000000,26.5586,27.0094,26.2664,26.6531,1408348.5807535,0
+KMT.US,D,20120606,000000,26.9533,27.8361,26.9533,27.7899,1184530.303919,0
+KMT.US,D,20120607,000000,28.1983,28.4847,27.3883,27.4887,1068478.715757,0
+KMT.US,D,20120608,000000,27.4355,27.662,27.1836,27.4789,876492.37614357,0
+KMT.US,D,20120611,000000,27.8499,27.909,26.6699,26.7713,1388550.7800974,0
+KMT.US,D,20120612,000000,26.914,27.4287,26.787,27.2682,1627244.0788259,0
+KMT.US,D,20120613,000000,27.0311,27.0311,25.9997,26.1177,1577894.3647964,0
+KMT.US,D,20120614,000000,25.8638,26.2182,25.2959,25.4996,2910151.7218736,0
+KMT.US,D,20120615,000000,25.4544,25.5794,24.6562,24.9151,2636159.7116955,0
+KMT.US,D,20120618,000000,24.734,25.2723,24.6473,25.1532,1694037.3977651,0
+KMT.US,D,20120619,000000,25.4455,26.3923,25.3245,26.0351,1733735.6204714,0
+KMT.US,D,20120620,000000,25.9583,25.9997,25.4692,25.5469,1029022.3137617,0
+KMT.US,D,20120621,000000,25.6217,25.6807,25.099,25.107,1329330.1072086,0
+KMT.US,D,20120622,000000,25.17,25.2801,24.7586,24.8629,1363684.9050419,0
+KMT.US,D,20120625,000000,24.482,24.5863,24.1917,24.3796,687957.56995736,0
+KMT.US,D,20120626,000000,24.413,24.9229,24.413,24.8284,1415428.4409009,0
+KMT.US,D,20120627,000000,24.8373,25.1532,24.6631,24.8058,903899.40077262,0
+KMT.US,D,20120628,000000,24.5529,25.0922,24.544,25.0824,1048701.2361691,0
+KMT.US,D,20120629,000000,25.7644,26.2831,25.7644,26.164,1101593.9284325,0
+KMT.US,D,20120702,000000,26.1325,26.2034,25.3019,25.4219,1022198.4990732,0
+KMT.US,D,20120703,000000,25.3461,26.3627,25.3461,26.3273,446026.10901732,0
+KMT.US,D,20120705,000000,26.2476,26.851,26.1768,26.7643,846121.52372321,0
+KMT.US,D,20120706,000000,26.3637,26.4021,25.8234,25.9347,595470.29243518,0
+KMT.US,D,20120709,000000,25.917,26.3283,25.6877,26.2831,812406.83953692,0
+KMT.US,D,20120710,000000,26.5192,26.7377,25.3904,25.5538,1018847.5549334,0
+KMT.US,D,20120711,000000,25.475,25.7782,25.2152,25.4071,935642.94134727,0
+KMT.US,D,20120712,000000,25.1374,25.9514,24.9544,25.8156,1079973.3279624,0
+KMT.US,D,20120713,000000,25.914,26.536,25.914,26.4159,673196.34604505,0
+KMT.US,D,20120716,000000,26.2418,26.3717,25.9514,26.2122,429142.34953556,0
+KMT.US,D,20120717,000000,26.3855,26.7171,26.0557,26.5518,503040.92995726,0
+KMT.US,D,20120718,000000,26.1944,27.2722,25.9721,26.8667,739728.53925831,0
+KMT.US,D,20120719,000000,27.0173,27.4041,26.9838,27.345,609390.22412562,0
+KMT.US,D,20120720,000000,27.0871,27.2151,26.6777,26.8057,626512.75615827,0
+KMT.US,D,20120723,000000,26.1718,27.0843,25.9583,27.0311,853732.779803,0
+KMT.US,D,20120724,000000,27.0104,27.0104,25.9632,26.2545,931125.56789502,0
+KMT.US,D,20120725,000000,26.4956,26.6531,25.7713,26.4878,1431721.8733525,0
+KMT.US,D,20120726,000000,27.7801,30.0486,26.907,28.3548,2595529.768014,0
+KMT.US,D,20120727,000000,28.4532,29.9896,27.969,29.8262,1198535.5840957,0
+KMT.US,D,20120730,000000,29.7524,30.0565,29.2681,29.6421,772896.58671106,0
+KMT.US,D,20120731,000000,29.6353,29.8429,28.7859,29.1245,1200620.5256889,0
+KMT.US,D,20120801,000000,29.3085,29.7426,28.8961,29.0152,787876.2621061,0
+KMT.US,D,20120802,000000,28.721,29.3577,27.9464,28.3548,1003071.2936664,0
+KMT.US,D,20120803,000000,29.0959,29.5241,28.9404,29.341,609311.9880132,0
+KMT.US,D,20120806,000000,29.4601,30.085,29.4286,29.4354,520858.44252103,0
+KMT.US,D,20120807,000000,29.7228,30.4266,29.6736,30.0683,556220.14928178,0
+KMT.US,D,20120808,000000,30.0152,30.3645,29.5771,30.2366,378578.4516834,0
+KMT.US,D,20120809,000000,29.8616,30.4266,29.6421,29.8488,786063.62282612,0
+KMT.US,D,20120810,000000,29.5545,29.7602,29.2013,29.5693,892247.30028897,0
+KMT.US,D,20120813,000000,29.4906,29.5949,28.7465,29.277,1036137.7357784,0
+KMT.US,D,20120814,000000,29.0624,29.0624,27.969,28.4581,1995073.7015055,0
+KMT.US,D,20120815,000000,28.3489,28.8538,28.2722,28.7386,914233.67998601,0
+KMT.US,D,20120816,000000,28.8174,29.65,28.7465,29.5625,626041.30737693,0
+KMT.US,D,20120817,000000,29.6117,29.9974,29.4522,29.9275,587853.95608836,0
+KMT.US,D,20120820,000000,29.6884,29.8537,29.3734,29.5417,677536.92620429,0
+KMT.US,D,20120821,000000,29.6815,30.4816,29.5625,29.9896,891299.32245925,0
+KMT.US,D,20120822,000000,29.9197,29.9571,28.9621,29.4965,1280566.6559955,0
+KMT.US,D,20120823,000000,29.4679,29.6658,28.8075,29.0526,979862.6017195,0
+KMT.US,D,20120824,000000,28.969,29.3872,28.6353,29.1737,719914.4817477,0
+KMT.US,D,20120827,000000,29.3174,29.3656,28.8341,28.9837,544493.87689935,0
+KMT.US,D,20120828,000000,28.9119,29.1658,28.7642,28.8607,398478.87373368,0
+KMT.US,D,20120829,000000,28.8429,29.1284,28.5053,29.0959,556434.53655088,0
+KMT.US,D,20120830,000000,28.8538,29.0812,28.406,28.5211,657267.67676687,0
+KMT.US,D,20120831,000000,28.8341,29.277,28.5792,29.2061,791831.75802368,0
+KMT.US,D,20120904,000000,29.1205,29.404,28.6442,29.3174,744753.93941458,0
+KMT.US,D,20120905,000000,29.2681,29.5043,28.8429,29.03,635073.00612118,0
+KMT.US,D,20120906,000000,29.3734,30.4994,29.3321,30.2759,1156776.8050777,0
+KMT.US,D,20120907,000000,30.4128,31.1638,30.3075,31.1184,1294285.4091111,0
+KMT.US,D,20120910,000000,30.9737,31.2267,30.6313,30.6815,882545.00629539,0
+KMT.US,D,20120911,000000,31.0466,31.895,30.7582,30.8714,634759.0456181,0
+KMT.US,D,20120912,000000,31.0466,31.3537,30.6313,31.1312,722295.09488279,0
+KMT.US,D,20120913,000000,31.1017,31.3231,30.2593,30.9501,1394465.2269857,0
+KMT.US,D,20120914,000000,31.2218,32.4658,31.1716,31.4501,1145632.7312981,0
+KMT.US,D,20120917,000000,31.4718,31.5278,30.5388,30.7376,976185.50443573,0
+KMT.US,D,20120918,000000,30.6913,30.9019,30.4128,30.5545,618611.92485718,0
+KMT.US,D,20120919,000000,30.8468,31.2523,30.5624,31.0053,930233.47300275,0
+KMT.US,D,20120920,000000,30.6637,30.7061,29.8429,30.2307,1262021.6491915,0
+KMT.US,D,20120921,000000,30.6096,30.7484,30.023,30.023,1376332.7378655,0
+KMT.US,D,20120924,000000,30.023,30.1825,29.7228,29.8783,934516.13811773,0
+KMT.US,D,20120925,000000,29.8961,29.9571,29.1284,29.1284,699344.4805015,0
+KMT.US,D,20120926,000000,29.1481,29.1481,28.3194,29.0526,1089324.0674768,0
+KMT.US,D,20120927,000000,29.1481,29.7426,29.0624,29.6736,898771.37922213,0
+KMT.US,D,20120928,000000,29.4354,29.5949,29.089,29.3952,694160.57601358,0
+KMT.US,D,20121001,000000,29.4453,29.9758,28.5389,28.9315,2051891.4080842,0
+KMT.US,D,20121002,000000,29.1038,29.1815,28.3883,28.6146,740881.75987646,0
+KMT.US,D,20121003,000000,28.7072,29.0458,28.4335,28.7386,436133.81303643,0
+KMT.US,D,20121004,000000,28.9119,29.1107,28.6974,29.089,342180.37044642,0
+KMT.US,D,20121005,000000,29.2524,29.8183,29.2061,29.3577,670194.92427764,0
+KMT.US,D,20121008,000000,29.089,29.2131,28.9453,29.0368,532647.71021476,0
+KMT.US,D,20121009,000000,28.9994,29.1481,28.7879,28.969,820800.45674092,0
+KMT.US,D,20121010,000000,28.7386,28.8784,28.4139,28.6215,2083947.8931086,0
+KMT.US,D,20121011,000000,28.969,29.0074,28.5053,28.5959,610383.9243587,0
+KMT.US,D,20121012,000000,28.6727,28.9404,28.4473,28.6146,962454.55867919,0
+KMT.US,D,20121015,000000,28.6215,28.7937,28.3716,28.6058,746229.24896308,0
+KMT.US,D,20121016,000000,28.8538,29.1737,28.7937,29.1737,780443.83142614,0
+KMT.US,D,20121017,000000,29.2131,29.8429,29.1658,29.7298,805680.56597556,0
+KMT.US,D,20121018,000000,29.6264,30.0319,29.4906,29.9571,669891.12430863,0
+KMT.US,D,20121019,000000,29.6421,29.6421,29.0458,29.4965,1350244.55056,0
+KMT.US,D,20121022,000000,29.3085,29.4522,28.8429,29.1205,1363858.6501747,0
+KMT.US,D,20121023,000000,28.6678,29.9109,28.5575,29.2603,3064283.9757162,0
+KMT.US,D,20121024,000000,27.281,27.907,26.914,27.3027,8008618.3108249,0
+KMT.US,D,20121025,000000,27.4838,27.8735,27.1482,27.3254,2223728.3925624,0
+KMT.US,D,20121026,000000,27.287,27.661,27.1029,27.5802,1155897.9188798,0
+KMT.US,D,20121031,000000,27.661,28.1825,27.5655,28.0812,1229437.8324484,0
+KMT.US,D,20121101,000000,28.5389,29.3734,28.2485,29.3321,2027122.0581025,0
+KMT.US,D,20121102,000000,29.6579,29.6904,28.8675,28.8863,973148.52079903,0
+KMT.US,D,20121105,000000,28.8587,29.1471,28.7268,28.9739,1419607.4685682,0
+KMT.US,D,20121106,000000,29.1904,29.778,29.0064,29.5643,1051627.4699843,0
+KMT.US,D,20121107,000000,28.0763,29.1195,27.7977,28.0999,1380581.8732179,0
+KMT.US,D,20121108,000000,28.0999,28.3046,27.8185,27.9484,925669.36109374,0
+KMT.US,D,20121109,000000,27.7977,28.4365,27.7977,28.2091,805235.53458283,0
+KMT.US,D,20121112,000000,28.284,28.337,27.9562,27.9858,435527.22915181,0
+KMT.US,D,20121113,000000,27.7977,28.3588,27.7977,27.965,541673.31263856,0
+KMT.US,D,20121114,000000,28.1323,28.2524,27.8273,27.909,1154324.0521507,0
+KMT.US,D,20121115,000000,27.8588,28.0261,27.6442,27.8499,1324195.9893376,0
+KMT.US,D,20121116,000000,27.8676,28.0084,27.7161,27.9484,961417.16814955,0
+KMT.US,D,20121119,000000,28.2908,29.0802,28.1451,29.0604,1011694.5389406,0
+KMT.US,D,20121120,000000,29.0802,29.3233,28.9601,29.2593,953752.06123914,0
+KMT.US,D,20121121,000000,29.4286,29.8193,29.277,29.652,900708.9930713,0
+KMT.US,D,20121123,000000,29.8715,30.2415,29.6037,30.1441,270919.46467204,0
+KMT.US,D,20121126,000000,30.0516,30.6293,29.9207,30.0811,835757.77896099,0
+KMT.US,D,20121127,000000,30.0427,30.2721,29.8439,29.8498,612679.18900752,0
+KMT.US,D,20121128,000000,29.7308,30.4177,29.5781,30.2867,700122.77741208,0
+KMT.US,D,20121129,000000,30.4886,30.4886,30.0014,30.2494,640476.37814525,0
+KMT.US,D,20121130,000000,30.402,30.5437,30.1687,30.3527,932897.56503868,0
+KMT.US,D,20121203,000000,30.5515,30.6893,30.1864,30.2415,777159.94681128,0
+KMT.US,D,20121204,000000,30.1864,30.4542,30.0014,30.2553,415260.01182122,0
+KMT.US,D,20121205,000000,30.3281,30.8704,30.2789,30.8124,878285.7104088,0
+KMT.US,D,20121206,000000,30.6893,30.9088,30.5899,30.8626,486646.90821819,0
+KMT.US,D,20121207,000000,30.9727,31.0683,30.7031,31.0121,367355.12573795,0
+KMT.US,D,20121210,000000,31.0121,31.8084,30.8626,31.7454,906558.41254152,0
+KMT.US,D,20121211,000000,31.3871,31.6725,30.0948,30.8537,2872563.8420957,0
+KMT.US,D,20121212,000000,30.8626,31.3871,30.8537,30.9875,656351.1965928,0
+KMT.US,D,20121213,000000,30.9807,31.1784,30.5899,30.711,569250.01818675,0
+KMT.US,D,20121214,000000,30.8212,31.516,30.8124,31.1716,1077089.7683903,0
+KMT.US,D,20121217,000000,31.2592,31.7631,31.2129,31.5594,919519.18981475,0
+KMT.US,D,20121218,000000,31.5534,33.0534,31.5534,32.8752,1723197.114523,0
+KMT.US,D,20121219,000000,32.9864,32.9963,32.3979,32.4047,1101665.052171,0
+KMT.US,D,20121220,000000,32.4047,32.7315,31.9117,32.3349,845781.14583152,0
+KMT.US,D,20121221,000000,31.9777,32.1322,31.5771,31.6814,990757.74241414,0
+KMT.US,D,20121224,000000,31.6903,31.8488,31.5859,31.8005,167035.11607163,0
+KMT.US,D,20121226,000000,31.832,31.9058,31.4738,31.5456,288978.79794692,0
+KMT.US,D,20121227,000000,31.5594,31.6499,31.1184,31.5456,347070.63549941,0
+KMT.US,D,20121228,000000,31.2848,31.7297,31.1007,31.4117,398311.22492135,0
+KMT.US,D,20121231,000000,31.2218,31.9599,31.2218,31.8488,481624.55622214,0
+KMT.US,D,20130102,000000,32.9136,34.2207,32.6695,34.1971,1566520.6629465,0
+KMT.US,D,20130103,000000,34.0907,34.4342,33.7689,34.1597,1119406.3607293,0
+KMT.US,D,20130104,000000,34.1773,34.4598,34.015,34.2846,741893.74907089,0
+KMT.US,D,20130107,000000,34.1773,34.2768,34.006,34.1901,832856.94648098,0
+KMT.US,D,20130108,000000,34.636,35.0582,33.7187,33.7857,1436230.1023241,0
+KMT.US,D,20130109,000000,33.9588,34.4273,33.8713,34.3014,668258.32648187,0
+KMT.US,D,20130110,000000,34.4519,34.4519,32.8605,33.5209,2152313.0466699,0
+KMT.US,D,20130111,000000,33.388,33.388,32.9068,33.1784,917791.89902104,0
+KMT.US,D,20130114,000000,33.0671,33.3034,32.8831,33.1784,670922.41851781,0
+KMT.US,D,20130115,000000,32.9726,33.1135,32.8605,33.0032,851617.35660742,0
+KMT.US,D,20130116,000000,32.9638,33.1135,32.7237,33.0376,673889.29446935,0
+KMT.US,D,20130117,000000,33.2728,34.006,33.2728,33.9195,1163239.9208064,0
+KMT.US,D,20130118,000000,34.1901,34.3564,33.6174,33.886,917459.6495566,0
+KMT.US,D,20130122,000000,33.6872,33.9658,33.1715,33.5111,1592724.6803405,0
+KMT.US,D,20130123,000000,33.4953,33.8289,33.3791,33.7187,1283189.0898416,0
+KMT.US,D,20130124,000000,31.1312,33.3182,31.0545,32.6489,5794354.4557586,0
+KMT.US,D,20130125,000000,32.7473,32.9726,32.1263,32.5475,2042218.5796395,0
+KMT.US,D,20130128,000000,32.5554,33.0376,32.3251,32.6843,1171550.221631,0
+KMT.US,D,20130129,000000,32.6843,32.6843,32.2808,32.4629,1125922.3112351,0
+KMT.US,D,20130130,000000,32.5328,32.5396,32.0721,32.1203,758018.51665682,0
+KMT.US,D,20130131,000000,32.1066,32.7315,32.0308,32.6548,889971.34065492,0
+KMT.US,D,20130201,000000,35.6418,35.6418,31.8772,33.2138,1636553.1601506,0
+KMT.US,D,20130204,000000,32.7906,32.956,32.1991,32.2926,1412857.8257784,0
+KMT.US,D,20130205,000000,32.4284,32.6764,32.2877,32.5081,722774.6720914,0
+KMT.US,D,20130206,000000,32.3821,32.8546,32.3329,32.7985,828586.47400689,0
+KMT.US,D,20130207,000000,32.7315,32.7985,32.4195,32.5986,740716.14317094,0
+KMT.US,D,20130208,000000,32.6548,32.8762,32.3743,32.4117,1746197.5155213,0
+KMT.US,D,20130211,000000,32.4373,32.7237,32.3743,32.455,930196.89508006,0
+KMT.US,D,20130212,000000,32.4284,33.1479,32.4195,32.9392,1163396.3930313,0
+KMT.US,D,20130213,000000,33.014,33.573,32.9648,33.5406,957826.43540547,0
+KMT.US,D,20130214,000000,33.6832,34.2453,33.5149,33.6439,1603593.4036465,0
+KMT.US,D,20130215,000000,33.8525,33.9234,33.4353,33.4599,863818.12593142,0
+KMT.US,D,20130219,000000,33.5248,33.573,32.9884,33.4136,880422.47072596,0
+KMT.US,D,20130220,000000,33.2994,33.4993,32.7739,32.7739,870673.43827561,0
+KMT.US,D,20130221,000000,32.6489,32.8831,32.0781,32.3821,1191467.9165891,0
+KMT.US,D,20130222,000000,32.5702,32.8457,32.5318,32.7739,867824.4245194,0
+KMT.US,D,20130225,000000,32.8762,32.893,31.7434,31.7434,944244.84949991,0
+KMT.US,D,20130226,000000,31.8546,31.895,30.9433,31.333,1790742.3129841,0
+KMT.US,D,20130227,000000,31.3123,32.1636,31.1884,31.958,1021807.3185111,0
+KMT.US,D,20130228,000000,31.9412,32.6902,31.8379,32.3585,921067.65520862,0
+KMT.US,D,20130301,000000,31.9983,32.0357,31.4619,31.767,887423.07870749,0
+KMT.US,D,20130304,000000,31.5997,31.7966,31.1263,31.5997,448673.94419872,0
+KMT.US,D,20130305,000000,32.3979,32.3979,31.8546,32.2296,785146.12659865,0
+KMT.US,D,20130306,000000,32.3585,32.5622,32.1991,32.3891,516607.27506169,0
+KMT.US,D,20130307,000000,32.4117,32.4934,32.1056,32.4195,548668.84035307,0
+KMT.US,D,20130308,000000,32.7059,34.1743,32.6764,34.0474,1625990.2689204,0
+KMT.US,D,20130311,000000,33.9706,34.1055,33.764,33.9234,688073.40004588,0
+KMT.US,D,20130312,000000,33.5071,33.9234,33.3211,33.4903,652243.29266401,0
+KMT.US,D,20130313,000000,33.5071,33.7059,33.3565,33.636,471138.88505095,0
+KMT.US,D,20130314,000000,33.4993,33.7551,32.5003,33.5898,1668618.7896556,0
+KMT.US,D,20130315,000000,33.2138,33.2827,32.7237,33.1882,1719522.049346,0
+KMT.US,D,20130318,000000,32.5544,33.3309,32.263,32.9648,688516.3993318,0
+KMT.US,D,20130319,000000,32.948,33.0987,31.8054,32.3428,1636826.4785174,0
+KMT.US,D,20130320,000000,32.6991,32.7059,32.1194,32.2474,1192180.1700282,0
+KMT.US,D,20130321,000000,32.0869,32.1194,31.2611,31.4866,1140553.4803112,0
+KMT.US,D,20130322,000000,31.5338,31.8772,31.1204,31.2779,1482495.0782067,0
+KMT.US,D,20130325,000000,31.3576,31.3881,30.8872,31.0063,737051.23852807,0
+KMT.US,D,20130326,000000,31.149,31.2779,31.0063,31.1263,908793.73003925,0
+KMT.US,D,20130327,000000,31.0289,31.1736,30.2701,31.1126,979068.0479544,0
+KMT.US,D,20130328,000000,31.1568,31.4068,30.9433,31.207,738537.72466406,0
+KMT.US,D,20130401,000000,31.1263,31.2484,30.5437,30.7366,522954.56070185,0
+KMT.US,D,20130402,000000,30.8222,30.9511,30.3429,30.5269,695363.58324872,0
+KMT.US,D,20130403,000000,30.4778,30.5899,30.0073,30.1352,1402182.15262,0
+KMT.US,D,20130404,000000,30.1746,30.5751,30.1746,30.5102,633066.30064026,0
+KMT.US,D,20130405,000000,29.9443,30.4876,29.8242,30.461,540138.05593899,0
+KMT.US,D,20130408,000000,30.461,30.7041,30.2631,30.6893,379679.85357773,0
+KMT.US,D,20130409,000000,30.7277,31.0289,30.3832,30.8222,672774.6838807,0
+KMT.US,D,20130410,000000,30.8783,30.9187,30.4167,30.7366,1171677.2283069,0
+KMT.US,D,20130411,000000,30.7425,30.9255,30.5437,30.7366,815323.92887147,0
+KMT.US,D,20130412,000000,30.5437,30.6441,30.1578,30.3921,700945.78067261,0
+KMT.US,D,20130415,000000,30.0938,30.1274,28.8479,28.9119,1867820.1245196,0
+KMT.US,D,20130416,000000,29.1126,29.6943,29.1126,29.4158,1864046.5021621,0
+KMT.US,D,20130417,000000,29.1579,29.3833,28.7623,28.8873,935333.04505781,0
+KMT.US,D,20130418,000000,28.9758,29.2415,28.6944,28.8065,1008147.4964931,0
+KMT.US,D,20130419,000000,28.8321,28.9453,28.4552,28.6855,1612530.6094238,0
+KMT.US,D,20130422,000000,28.6944,29.407,28.3666,29.1048,1020804.4737973,0
+KMT.US,D,20130423,000000,29.2229,29.9355,29.2159,29.6796,1016431.3799291,0
+KMT.US,D,20130424,000000,29.6707,30.1578,29.6707,29.8872,1184916.404214,0
+KMT.US,D,20130425,000000,29.1431,31.456,28.9453,31.1126,1569356.4680085,0
+KMT.US,D,20130426,000000,31.1568,31.1568,30.5269,30.7651,585662.32888716,0
+KMT.US,D,20130429,000000,30.9344,31.895,30.9344,31.6223,1167251.2996614,0
+KMT.US,D,20130430,000000,31.6293,31.9895,31.0702,31.9649,984169.65211627,0
+KMT.US,D,20130501,000000,31.8772,31.9088,31.3822,31.4383,1655997.3742207,0
+KMT.US,D,20130502,000000,30.7651,32.1814,30.7651,31.7345,940695.77494555,0
+KMT.US,D,20130503,000000,32.2818,32.7443,31.9747,32.2138,1161670.1182909,0
+KMT.US,D,20130506,000000,32.2228,32.7699,31.8871,32.702,796722.02307668,0
+KMT.US,D,20130507,000000,32.889,33.1281,32.5514,32.9943,658362.98234077,0
+KMT.US,D,20130508,000000,33.0012,33.4431,32.889,33.389,666576.75809153,0
+KMT.US,D,20130509,000000,33.3191,33.4303,33.0012,33.1705,720188.81616789,0
+KMT.US,D,20130510,000000,33.1636,33.3811,33.0012,33.1705,593210.58965565,0
+KMT.US,D,20130513,000000,31.9993,33.4215,31.9993,33.2296,639733.64310396,0
+KMT.US,D,20130514,000000,33.1853,33.8211,33.1853,33.7985,499400.41059618,0
+KMT.US,D,20130515,000000,33.6124,33.9332,33.5957,33.9332,384648.35474315,0
+KMT.US,D,20130516,000000,33.8211,34.0307,33.5957,33.7482,742119.31292748,0
+KMT.US,D,20130517,000000,33.9008,34.4185,33.9008,34.2383,748253.22735194,0
+KMT.US,D,20130520,000000,34.1419,34.631,34.1419,34.5277,516119.56942582,0
+KMT.US,D,20130521,000000,34.5011,34.9608,34.318,34.7806,610547.5089574,0
+KMT.US,D,20130522,000000,34.8151,35.066,34.0218,34.1971,506691.60985243,0
+KMT.US,D,20130523,000000,33.635,34.4627,33.5632,34.4441,743258.30879791,0
+KMT.US,D,20130524,000000,34.1507,34.2118,33.7561,34.0307,474947.05322437,0
+KMT.US,D,20130528,000000,34.5277,34.7531,34.3024,34.4627,585987.46597775,0
+KMT.US,D,20130529,000000,34.1163,34.5523,34.0484,34.1971,544823.07820355,0
+KMT.US,D,20130530,000000,34.2295,34.8721,33.698,34.6389,540616.61709418,0
+KMT.US,D,20130531,000000,34.4086,35.2039,34.3102,34.7826,653625.12529898,0
+KMT.US,D,20130603,000000,34.7806,34.8721,33.7059,34.318,1072757.3166583,0
+KMT.US,D,20130604,000000,34.318,34.5996,33.3044,33.643,1136148.8887872,0
+KMT.US,D,20130605,000000,33.4983,33.6902,32.9126,32.9362,665878.72940019,0
+KMT.US,D,20130606,000000,32.8812,33.1784,32.6577,33.1784,793557.01671058,0
+KMT.US,D,20130607,000000,33.4037,33.4657,33.1203,33.4037,768982.7489832,0
+KMT.US,D,20130610,000000,33.4825,33.5573,32.8654,33.1371,714469.45153391,0
+KMT.US,D,20130611,000000,32.6577,33.0967,32.4235,32.643,639070.1602285,0
+KMT.US,D,20130612,000000,32.9362,32.9776,31.83,31.9826,590549.54577994,0
+KMT.US,D,20130613,000000,31.9422,32.2592,31.9088,31.9274,1763741.7097182,0
+KMT.US,D,20130614,000000,31.9176,32.3693,31.7021,32.2138,1183252.1087315,0
+KMT.US,D,20130617,000000,32.4973,32.6026,32.1489,32.3074,712588.73667559,0
+KMT.US,D,20130618,000000,32.3527,32.9126,32.3162,32.8014,445455.08700198,0
+KMT.US,D,20130619,000000,32.8103,32.9776,32.4403,32.4403,455953.96686748,0
+KMT.US,D,20130620,000000,31.9274,32.1145,31.3321,31.396,541163.25382772,0
+KMT.US,D,20130621,000000,30.8094,31.7966,30.8094,31.2228,829416.58964128,0
+KMT.US,D,20130624,000000,30.7316,30.9865,30.4324,30.7395,481711.93681524,0
+KMT.US,D,20130625,000000,31.1706,31.2375,30.8832,31.0111,437114.3045752,0
+KMT.US,D,20130626,000000,31.3093,31.4442,31.0023,31.2228,315422.60394512,0
+KMT.US,D,20130627,000000,31.4767,31.8546,31.454,31.7159,660560.7058624,0
+KMT.US,D,20130628,000000,31.7631,31.9235,31.2877,31.2877,1474580.0221579,0
+KMT.US,D,20130701,000000,31.5554,31.7503,31.146,31.6076,858631.17328326,0
+KMT.US,D,20130702,000000,31.5633,31.6775,30.7316,31.0535,677999.23050496,0
+KMT.US,D,20130703,000000,30.7444,30.8832,30.4816,30.6253,498882.22335807,0
+KMT.US,D,20130705,000000,30.9718,31.5554,30.8182,31.5496,492376.43338625,0
+KMT.US,D,20130708,000000,31.7345,31.958,31.5022,31.6371,541874.49121336,0
+KMT.US,D,20130709,000000,31.8202,32.3162,31.7818,31.9826,601001.68718867,0
+KMT.US,D,20130710,000000,31.8704,32.0151,31.58,31.7749,592087.85063974,0
+KMT.US,D,20130711,000000,32.2818,32.7099,32.266,32.6656,638556.03720402,0
+KMT.US,D,20130712,000000,32.5662,32.6941,32.266,32.4403,437383.55872835,0
+KMT.US,D,20130715,000000,32.392,32.5347,32.207,32.3438,459776.35978861,0
+KMT.US,D,20130716,000000,32.4147,32.584,32.0071,32.2326,427525.80856333,0
+KMT.US,D,20130717,000000,32.4147,32.5514,32.1489,32.3527,405584.13521625,0
+KMT.US,D,20130718,000000,32.3999,32.9618,32.3693,32.7355,447658.90684407,0
+KMT.US,D,20130719,000000,32.6577,32.9362,32.4235,32.8014,396267.94151774,0
+KMT.US,D,20130722,000000,32.826,33.389,32.6725,33.3555,632023.82984359,0
+KMT.US,D,20130723,000000,33.4589,33.572,33.3112,33.4126,695246.7371068,0
+KMT.US,D,20130724,000000,33.4983,33.5888,33.2808,33.3378,805260.93591803,0
+KMT.US,D,20130725,000000,33.1853,34.1065,32.9442,34.0612,1191211.8711303,0
+KMT.US,D,20130726,000000,34.2856,34.3486,33.5238,34.2295,809804.72675889,0
+KMT.US,D,20130729,000000,34.077,34.1901,33.9244,33.9962,696994.34896866,0
+KMT.US,D,20130730,000000,34.2039,34.3417,33.7985,34.2472,722587.71826431,0
+KMT.US,D,20130731,000000,34.3102,35.066,34.0396,34.7806,517465.8401915,0
+KMT.US,D,20130801,000000,35.136,36.4154,35.1054,36.3061,1249528.256486,0
+KMT.US,D,20130802,000000,36.0591,36.254,35.5011,36.2373,519082.38116373,0
+KMT.US,D,20130805,000000,36.0355,36.4233,35.5267,36.2973,569952.11109173,0
+KMT.US,D,20130806,000000,35.9637,36.1212,35.75,35.9843,1138672.7654529,0
+KMT.US,D,20130807,000000,35.5927,35.9391,35.4784,35.7776,776503.57630968,0
+KMT.US,D,20130808,000000,35.7875,36.1378,35.6723,36.068,610335.15379512,0
+KMT.US,D,20130809,000000,36.0089,36.1792,35.8259,35.8731,511144.97193996,0
+KMT.US,D,20130812,000000,35.7206,36.5345,35.7206,36.4233,485361.600657,0
+KMT.US,D,20130813,000000,36.438,36.8238,36.188,36.6723,448817.20772925,0
+KMT.US,D,20130814,000000,36.4626,36.4626,35.1556,35.63,1303603.6349164,0
+KMT.US,D,20130815,000000,35.1891,35.2363,34.6576,35.1094,698814.1006225,0
+KMT.US,D,20130816,000000,35.0326,35.5827,35.0326,35.2039,382677.21113151,0
+KMT.US,D,20130819,000000,35.2521,35.7344,35.131,35.1468,587907.80691898,0
+KMT.US,D,20130820,000000,35.1714,35.3584,34.8495,35.1989,356489.45059214,0
+KMT.US,D,20130821,000000,35.07,35.4224,34.9558,34.9942,274020.45967345,0
+KMT.US,D,20130822,000000,35.131,36.0444,35.0188,35.9391,297717.87330965,0
+KMT.US,D,20130823,000000,35.9548,35.9548,35.4312,35.63,402934.26792803,0
+KMT.US,D,20130826,000000,35.6251,35.7875,35.4578,35.6566,399435.99604407,0
+KMT.US,D,20130827,000000,35.0514,35.2599,34.4863,34.5828,604113.85877756,0
+KMT.US,D,20130828,000000,34.4863,34.9067,34.4863,34.7649,359379.10648466,0
+KMT.US,D,20130829,000000,34.6399,35.0326,34.4863,34.9313,256893.86342717,0
+KMT.US,D,20130830,000000,35.1478,35.1478,34.3554,34.3978,838007.32120644,0
+KMT.US,D,20130903,000000,34.8741,35.2443,33.9549,34.4086,994892.06373154,0
+KMT.US,D,20130904,000000,34.4293,34.9696,34.2472,34.7826,314800.77925938,0
+KMT.US,D,20130905,000000,34.6399,35.6645,34.4863,35.38,555505.86373591,0
+KMT.US,D,20130906,000000,35.5927,35.8022,34.9696,35.4578,375900.13489974,0
+KMT.US,D,20130909,000000,35.6173,36.2757,35.5011,36.188,402734.10540664,0
+KMT.US,D,20130910,000000,36.3061,37.0659,36.2373,36.9449,614989.69445745,0
+KMT.US,D,20130911,000000,37.1466,37.2658,36.6782,37.1309,674874.86627517,0
+KMT.US,D,20130912,000000,37.0659,37.4124,36.8721,36.9055,688077.46425952,0
+KMT.US,D,20130913,000000,36.8957,37.2284,36.8494,37.0659,750177.63250681,0
+KMT.US,D,20130916,000000,37.873,38.6358,37.1949,37.3799,935234.48787722,0
+KMT.US,D,20130917,000000,37.2284,37.503,36.879,37.1792,931417.17522314,0
+KMT.US,D,20130918,000000,37.0827,38.1948,37.0827,38.1053,657528.80249274,0
+KMT.US,D,20130919,000000,38.2903,38.2903,37.7608,37.9036,611552.38577797,0
+KMT.US,D,20130920,000000,37.9212,38.0905,37.4262,37.4262,744466.3963001,0
+KMT.US,D,20130923,000000,37.3169,37.4862,36.9695,37.1309,631045.37041163,0
+KMT.US,D,20130924,000000,37.1546,37.7293,36.9833,37.5168,783962.42437825,0
+KMT.US,D,20130925,000000,37.4774,38.1712,37.0827,37.3799,773810.0187249,0
+KMT.US,D,20130926,000000,37.185,37.3386,36.9114,37.25,772596.85095568,0
+KMT.US,D,20130927,000000,36.8238,37.0187,36.6073,36.8328,638089.66868972,0
+KMT.US,D,20130930,000000,36.5404,37.0659,36.5316,36.8878,496223.21158917,0
+KMT.US,D,20131001,000000,36.7934,37.5826,36.6949,37.1949,866835.80455336,0
+KMT.US,D,20131002,000000,36.9114,37.4035,36.6389,37.3071,470379.89315513,0
+KMT.US,D,20131003,000000,37.0827,37.2284,36.438,36.507,826816.50897005,0
+KMT.US,D,20131004,000000,36.4852,36.7018,36.2973,36.3977,846947.57514397,0
+KMT.US,D,20131007,000000,36.0089,36.2137,35.7048,35.7048,718415.80297081,0
+KMT.US,D,20131008,000000,35.7127,35.9922,34.9696,34.9775,673276.61426428,0
+KMT.US,D,20131009,000000,35.0326,35.2443,34.7314,34.9775,1008262.3105282,0
+KMT.US,D,20131010,000000,35.5661,36.0168,35.3672,35.9637,437703.61555188,0
+KMT.US,D,20131011,000000,35.7344,36.3151,35.63,36.3061,306622.5653779,0
+KMT.US,D,20131014,000000,35.9705,36.5827,35.9293,36.5581,412669.07563066,0
+KMT.US,D,20131015,000000,36.3416,36.4302,35.4922,35.7274,703293.88009864,0
+KMT.US,D,20131016,000000,36.0444,36.0591,35.5198,35.8082,713877.09239701,0
+KMT.US,D,20131017,000000,35.6251,35.9391,35.2954,35.9125,920228.39509357,0
+KMT.US,D,20131018,000000,36.2215,37.0187,36.2038,36.9203,773427.98264347,0
+KMT.US,D,20131021,000000,37.0659,37.6703,37.0355,37.6457,1075878.6327279,0
+KMT.US,D,20131022,000000,37.8652,37.8652,37.1053,37.4124,1305613.3885575,0
+KMT.US,D,20131023,000000,37.0355,37.1634,36.4794,36.9301,946614.28604751,0
+KMT.US,D,20131024,000000,38.0965,38.5876,36.6782,37.2352,1349025.2864704,0
+KMT.US,D,20131025,000000,37.7205,37.7362,36.7776,37.4124,941024.97624977,0
+KMT.US,D,20131028,000000,37.4262,37.5826,37.0581,37.5826,553966.54282269,0
+KMT.US,D,20131029,000000,37.5738,37.7362,36.938,37.4203,601309.55137131,0
+KMT.US,D,20131030,000000,37.5482,37.5738,36.2845,36.498,1126346.0055063,0
+KMT.US,D,20131031,000000,36.5562,37.7687,36.4774,37.2126,1439158.3682461,0
+KMT.US,D,20131101,000000,37.2756,37.495,36.815,37.2933,747563.32708786,0
+KMT.US,D,20131104,000000,37.4213,37.9163,37.2756,37.8681,617819.40319889,0
+KMT.US,D,20131105,000000,37.808,38.0945,37.3593,37.7057,610486.54575292,0
+KMT.US,D,20131106,000000,38.0777,38.3454,37.495,37.5502,394965.3610486,0
+KMT.US,D,20131107,000000,37.505,37.6388,36.7156,36.7992,1020362.4905648,0
+KMT.US,D,20131108,000000,36.8622,37.7391,36.815,37.7235,554477.61768695,0
+KMT.US,D,20131111,000000,37.5935,37.9714,37.5758,37.939,1572816.1298629,0
+KMT.US,D,20131112,000000,37.8926,38.0699,37.7145,38.0344,490226.46437479,0
+KMT.US,D,20131113,000000,37.6643,38.5137,37.6476,38.3759,743984.78698468,0
+KMT.US,D,20131114,000000,38.3759,38.4911,37.9074,38.3759,553840.55220009,0
+KMT.US,D,20131115,000000,38.5049,38.5049,38.1486,38.3671,586996.40701196,0
+KMT.US,D,20131118,000000,38.3829,38.4321,37.8002,37.8514,409134.22582401,0
+KMT.US,D,20131119,000000,37.7687,37.9557,37.3248,37.3593,480102.50821687,0
+KMT.US,D,20131120,000000,37.3731,37.6791,37.1053,37.5758,587109.18894024,0
+KMT.US,D,20131121,000000,37.8002,38.2204,37.5994,38.0619,555367.68047241,0
+KMT.US,D,20131122,000000,38.1249,38.2785,37.939,38.247,312125.51063596,0
+KMT.US,D,20131125,000000,38.3829,38.7815,38.2066,38.6348,550062.86562893,0
+KMT.US,D,20131126,000000,38.5758,38.7175,38.2785,38.498,456438.62434312,0
+KMT.US,D,20131127,000000,38.6042,38.6042,38.2372,38.4409,306870.48240947,0
+KMT.US,D,20131129,000000,38.4753,38.7322,38.2962,38.4075,181230.39823566,0
+KMT.US,D,20131202,000000,38.3759,39.0009,37.9557,38.5295,1000606.3480985,0
+KMT.US,D,20131203,000000,38.2538,38.6919,37.9714,38.0945,422288.05324478,0
+KMT.US,D,20131204,000000,37.808,38.3829,37.5758,37.9163,431333.97673675,0
+KMT.US,D,20131205,000000,37.6791,38.4753,37.6723,38.3759,549256.11922292,0
+KMT.US,D,20131206,000000,39.0973,39.8985,38.7952,39.678,1411524.763707,0
+KMT.US,D,20131209,000000,39.6958,40.2017,39.6958,39.9782,827236.13902759,0
+KMT.US,D,20131210,000000,39.7597,40.5667,39.7243,40.362,1074730.4923768,0
+KMT.US,D,20131211,000000,40.3109,40.4477,39.4369,39.622,1185220.204183,0
+KMT.US,D,20131212,000000,39.678,39.8729,39.4693,39.8069,780283.29498767,0
+KMT.US,D,20131213,000000,39.8985,40.1927,39.4457,39.6318,1004249.9156198,0
+KMT.US,D,20131216,000000,38.9261,40.2961,38.9261,39.8985,392959.67162109,0
+KMT.US,D,20131217,000000,39.8651,40.1012,39.742,40.0166,667714.73790856,0
+KMT.US,D,20131218,000000,40.2017,40.8591,39.614,40.7784,1025795.3281378,0
+KMT.US,D,20131219,000000,40.6829,41.3128,40.4949,41.1346,843442.19088616,0
+KMT.US,D,20131220,000000,41.0598,41.4752,40.9969,41.3443,1075568.7364384,0
+KMT.US,D,20131223,000000,41.675,41.8472,41.3275,41.8138,589561.94186731,0
+KMT.US,D,20131224,000000,41.6927,41.8797,41.5637,41.7656,350556.71474247,0
+KMT.US,D,20131226,000000,41.9112,42.1622,41.798,41.9841,301085.07430396,0
+KMT.US,D,20131227,000000,41.9841,42.2291,41.9033,42.05,262922.10829719,0
+KMT.US,D,20131230,000000,42.05,42.2212,41.8551,41.8797,263306.17648543,0
+KMT.US,D,20131231,000000,42.0421,42.3619,41.9121,42.1208,464886.09237775,0
+KMT.US,D,20140102,000000,42.0972,42.105,41.5372,41.8206,463218.74873512,0
+KMT.US,D,20140103,000000,41.8206,42.2124,41.7902,42.0578,369767.23652868,0
+KMT.US,D,20140106,000000,41.5086,41.6612,40.5835,40.7695,1016253.5705826,0
+KMT.US,D,20140107,000000,40.9969,41.1592,40.6278,40.8512,699595.4456933,0
+KMT.US,D,20140108,000000,40.8669,41.1779,40.4733,41.0776,873569.19048858,0
+KMT.US,D,20140109,000000,41.1849,41.7419,41.1849,41.6051,556294.32118057,0
+KMT.US,D,20140110,000000,41.6277,41.7419,41.5086,41.6455,437993.19077318,0
+KMT.US,D,20140113,000000,41.4594,41.6533,40.7302,40.8847,595886.87433249,0
+KMT.US,D,20140114,000000,41.1425,41.6927,40.9397,41.6129,749989.66262631,0
+KMT.US,D,20140115,000000,41.7163,42.0342,41.675,41.8885,676570.65941322,0
+KMT.US,D,20140116,000000,41.8797,41.9279,41.5973,41.6455,448339.66262747,0
+KMT.US,D,20140117,000000,41.5549,41.6838,41.3768,41.427,407557.31093471,0
+KMT.US,D,20140121,000000,41.9437,42.05,40.9161,41.1927,536099.24364194,0
+KMT.US,D,20140122,000000,41.2655,41.2655,40.4477,40.6347,739397.30584728,0
+KMT.US,D,20140123,000000,40.4831,40.5274,39.7322,40.0088,691861.24715114,0
+KMT.US,D,20140124,000000,39.6072,39.7095,37.9232,37.9714,1213646.3303803,0
+KMT.US,D,20140127,000000,38.3533,38.4753,37.1053,37.5502,1938173.6946006,0
+KMT.US,D,20140128,000000,37.6879,38.9822,37.5994,38.932,1350052.5164659,0
+KMT.US,D,20140129,000000,38.5049,39.1505,38.2962,38.5688,938269.4394071,0
+KMT.US,D,20140130,000000,35.0257,36.1752,31.4285,35.8771,3810498.9999316,0
+KMT.US,D,20140131,000000,34.6133,35.5945,34.4431,35.0602,2754822.5571162,0
+KMT.US,D,20140203,000000,34.9067,35.1104,33.8535,33.9116,1692049.9972989,0
+KMT.US,D,20140204,000000,33.9834,34.7118,33.8221,34.6783,1177238.0886092,0
+KMT.US,D,20140205,000000,34.7728,34.7728,34.0524,34.1635,1182638.4124731,0
+KMT.US,D,20140206,000000,34.2255,34.5179,33.9746,34.5091,990123.72508751,0
+KMT.US,D,20140207,000000,34.6478,35.072,34.4057,34.9421,617816.35503868,0
+KMT.US,D,20140210,000000,35.3131,35.5739,34.7038,34.8663,1102702.4427006,0
+KMT.US,D,20140211,000000,34.9627,35.3298,34.7728,35.2177,386445.75322201,0
+KMT.US,D,20140212,000000,35.3131,35.6379,35.1842,35.5405,647104.09452604,0
+KMT.US,D,20140213,000000,35.2087,35.7412,35.0542,35.6782,436280.12472719,0
+KMT.US,D,20140214,000000,35.6635,35.7412,35.4548,35.4991,723392.4325635,0
+KMT.US,D,20140218,000000,34.9421,35.4676,34.9421,35.3298,739759.02086055,0
+KMT.US,D,20140219,000000,35.1931,35.4194,35.0277,35.0542,767827.49625824,0
+KMT.US,D,20140220,000000,35.0956,35.5257,34.9795,35.3722,520734.48400524,0
+KMT.US,D,20140221,000000,35.4903,35.5405,35.2087,35.3387,296190.74503734,0
+KMT.US,D,20140224,000000,35.378,36.0552,35.3466,35.5907,266494.55207993,0
+KMT.US,D,20140225,000000,35.6073,35.6073,35.1192,35.2737,710042.50683498,0
+KMT.US,D,20140226,000000,35.3387,36.1566,35.2737,35.8092,428015.54630601,0
+KMT.US,D,20140227,000000,35.75,35.9311,35.5483,35.7206,327569.52243849,0
+KMT.US,D,20140228,000000,35.7048,36.2008,35.4991,35.5326,595613.55596571,0
+KMT.US,D,20140303,000000,35.1842,35.5178,34.9795,35.3131,734274.36456384,0
+KMT.US,D,20140304,000000,35.8574,36.2795,35.7875,35.9951,474537.58370091,0
+KMT.US,D,20140305,000000,36.0936,36.3288,35.7776,36.3288,1017608.9858289,0
+KMT.US,D,20140306,000000,36.3377,36.7018,36.3377,36.6389,722833.60318907,0
+KMT.US,D,20140307,000000,36.8416,36.9459,36.5148,36.6545,465719.25617236,0
+KMT.US,D,20140310,000000,36.6477,36.7688,36.071,36.1752,490094.37743174,0
+KMT.US,D,20140311,000000,36.1752,36.2727,35.9411,36.1506,897889.44486393,0
+KMT.US,D,20140312,000000,35.9499,36.2795,35.8416,36.2402,770828.91802565,0
+KMT.US,D,20140313,000000,36.2402,36.4508,35.5817,35.759,1846383.4297163,0
+KMT.US,D,20140314,000000,35.695,35.8574,35.2087,35.3466,1151038.1354289,0
+KMT.US,D,20140317,000000,35.4824,35.9863,35.4824,35.9145,707233.11916169,0
+KMT.US,D,20140318,000000,35.9951,36.1752,35.7875,36.0119,518249.21736912,0
+KMT.US,D,20140319,000000,35.9637,36.0198,35.4381,35.5739,482294.13541806,0
+KMT.US,D,20140320,000000,35.4755,35.6241,35.004,35.2491,1301103.1274792,0
+KMT.US,D,20140321,000000,35.4106,35.6635,35.2491,35.383,2114453.8806322,0
+KMT.US,D,20140324,000000,35.509,35.6241,35.322,35.5405,845988.42072676,0
+KMT.US,D,20140325,000000,35.6713,36.1752,35.6073,36.071,1050597.1918285,0
+KMT.US,D,20140326,000000,36.2658,36.4351,36.0198,36.0296,964828.05944041,0
+KMT.US,D,20140327,000000,35.8022,35.9411,35.0542,35.3554,896248.51860992,0
+KMT.US,D,20140328,000000,35.4106,35.6556,35.2905,35.3643,548319.31798069,0
+KMT.US,D,20140331,000000,35.5739,36.0375,35.4548,35.9863,545999.66805009,0
+KMT.US,D,20140401,000000,36.0936,36.5906,35.9863,36.3023,965821.7596735,0
+KMT.US,D,20140402,000000,36.378,36.9636,36.3199,36.8564,719355.65237327,0
+KMT.US,D,20140403,000000,36.9124,37.5896,36.8336,37.3849,1351195.57655,0
+KMT.US,D,20140404,000000,37.564,37.6043,36.5414,36.5985,878758.17524355,0
+KMT.US,D,20140407,000000,35.5817,35.9213,34.6566,34.8919,2255355.086995,0
+KMT.US,D,20140408,000000,34.8505,35.6871,34.7649,35.4903,828225.77504703,0
+KMT.US,D,20140409,000000,35.695,37.2166,35.6556,37.1172,1517631.2211109,0
+KMT.US,D,20140410,000000,37.0994,37.5974,36.8977,37.1172,1497532.6686461,0
+KMT.US,D,20140411,000000,36.9636,37.0611,36.1094,36.1832,1244239.698497,0
+KMT.US,D,20140414,000000,36.4912,36.4912,35.9411,36.2008,484687.95724745,0
+KMT.US,D,20140415,000000,36.0798,36.4036,35.2905,35.9411,501972.04177198,0
+KMT.US,D,20140416,000000,36.1506,37.1496,36.0296,37.1172,850946.7613581,0
+KMT.US,D,20140417,000000,37.1496,37.9222,37.1496,37.4744,749795.59642538,0
+KMT.US,D,20140421,000000,37.6358,37.6614,36.9863,37.254,470333.15469836,0
+KMT.US,D,20140422,000000,37.1674,37.8494,37.1496,37.5078,621532.06235195,0
+KMT.US,D,20140423,000000,37.4321,37.7293,37.3277,37.3769,379937.93114338,0
+KMT.US,D,20140424,000000,37.5896,38.2538,37.3041,37.9695,793536.69564242,0
+KMT.US,D,20140425,000000,37.8494,37.9695,37.2697,37.3917,556647.90776657,0
+KMT.US,D,20140428,000000,37.5148,37.5974,36.6211,37.1674,566973.04249928,0
+KMT.US,D,20140429,000000,37.3445,37.4665,37.0384,37.0847,622453.62279306,0
+KMT.US,D,20140430,000000,37.0758,38.0108,36.9636,37.9626,1116477.0787538,0
+KMT.US,D,20140501,000000,37.5896,40.0028,37.5896,39.4162,1273299.842021,0
+KMT.US,D,20140502,000000,39.8965,39.8965,39.0669,39.0757,943747.99938337,0
+KMT.US,D,20140505,000000,38.9526,39.3749,38.6515,39.1337,657330.67207817,0
+KMT.US,D,20140506,000000,39.0265,39.0925,38.6515,38.7263,331439.66986979,0
+KMT.US,D,20140507,000000,38.7971,39.1337,38.4507,38.8307,627115.27582925,0
+KMT.US,D,20140508,000000,38.8828,39.1869,38.4153,38.5147,638379.24391102,0
+KMT.US,D,20140509,000000,38.3995,38.6692,38.183,38.5688,658243.08803861,0
+KMT.US,D,20140512,000000,38.7913,39.0462,38.6151,38.8582,1195852.187045,0
+KMT.US,D,20140513,000000,38.9694,38.9694,38.5059,38.6446,674012.23693172,0
+KMT.US,D,20140514,000000,38.6781,38.6781,37.9508,38.0403,537814.34179475,0
+KMT.US,D,20140515,000000,37.9508,38.0315,37.0541,37.7647,800196.92573226,0
+KMT.US,D,20140516,000000,37.7569,37.9114,37.5286,37.7795,307629.47430529,0
+KMT.US,D,20140519,000000,37.624,38.0925,37.6004,37.878,524271.3659187,0
+KMT.US,D,20140520,000000,37.6811,37.812,36.9655,37.1614,767566.37053237,0
+KMT.US,D,20140521,000000,37.2648,37.5689,37.0857,37.3071,422273.82849706,0
+KMT.US,D,20140522,000000,37.3878,37.5098,36.9252,37.063,459989.7310043,0
+KMT.US,D,20140523,000000,37.0473,37.2342,36.9252,37.1024,650209.15374108,0
+KMT.US,D,20140527,000000,37.3002,37.3317,37.0945,37.129,774091.46551894,0
+KMT.US,D,20140528,000000,37.1702,37.4213,37.0857,37.1112,638416.83788712,0
+KMT.US,D,20140529,000000,37.1526,37.249,36.6635,37.0403,473411.79652479,0
+KMT.US,D,20140530,000000,36.8258,36.8819,36.4971,36.7274,553085.62451791,0
+KMT.US,D,20140602,000000,36.8258,36.9813,36.6389,36.873,1091033.0693091,0
+KMT.US,D,20140603,000000,36.81,37.2205,36.7451,37.0699,665027.27664424,0
+KMT.US,D,20140604,000000,36.9813,37.2648,36.9813,37.0788,905562.68020162,0
+KMT.US,D,20140605,000000,37.2342,37.6004,37.0945,37.5286,1512063.2484347,0
+KMT.US,D,20140606,000000,37.6909,38.5059,37.6909,38.4241,1012869.0966803,0
+KMT.US,D,20140609,000000,38.3995,39.1191,38.3523,39.1121,790731.37218276,0
+KMT.US,D,20140610,000000,39.0599,39.6338,38.7667,39.305,670900.06534283,0
+KMT.US,D,20140611,000000,39.2095,39.305,38.996,39.0373,497622.31713207,0
+KMT.US,D,20140612,000000,38.9458,39.0501,38.1299,38.245,455953.96686748,0
+KMT.US,D,20140613,000000,38.3523,38.4675,38.0246,38.1073,497842.80072162,0
+KMT.US,D,20140616,000000,38.0591,38.1968,37.6575,37.934,380611.57455292,0
+KMT.US,D,20140617,000000,37.871,38.6948,37.7569,38.3661,514598.53747396,0
+KMT.US,D,20140618,000000,38.4075,38.4921,38.1634,38.4577,260177.74804202,0
+KMT.US,D,20140619,000000,38.5304,38.7755,38.245,38.7351,552407.91689473,0
+KMT.US,D,20140620,000000,38.8149,39.0285,38.7194,38.996,514756.02575221,0
+KMT.US,D,20140623,000000,38.937,39.3444,38.5059,38.5226,512857.02193254,0
+KMT.US,D,20140624,000000,38.3523,38.4153,37.3169,37.6102,1040334.0363537,0
+KMT.US,D,20140625,000000,37.3239,37.8474,37.2648,37.7353,489296.77550642,0
+KMT.US,D,20140626,000000,37.7421,37.8474,37.3317,37.6102,755842.13025675,0
+KMT.US,D,20140627,000000,37.4281,37.9202,37.3002,37.8553,494237.84322982,0
+KMT.US,D,20140630,000000,37.9114,37.9114,37.5098,37.7421,875355.41237995,0
+KMT.US,D,20140701,000000,37.9036,38.0187,37.7087,37.7953,769337.35162262,0
+KMT.US,D,20140702,000000,37.7864,38.0098,37.3967,37.5196,405043.59480316,0
+KMT.US,D,20140703,000000,37.6909,37.8041,37.5354,37.6004,222198.68770209,0
+KMT.US,D,20140707,000000,37.4892,37.4892,37.0473,37.2648,563659.6923356,0
+KMT.US,D,20140708,000000,37.2342,37.3967,37.2106,37.3317,1020147.0872424,0
+KMT.US,D,20140709,000000,37.2648,37.5945,37.2106,37.2736,504697.0970124,0
+KMT.US,D,20140710,000000,36.6555,36.7618,36.443,36.4912,540181.74623554,0
+KMT.US,D,20140711,000000,36.378,36.3869,35.9932,36.2933,330097.46331775,0
+KMT.US,D,20140714,000000,36.5236,36.5236,36.1231,36.2885,538766.3838381,0
+KMT.US,D,20140715,000000,36.1004,36.5502,36.1004,36.4213,672046.17358712,0
+KMT.US,D,20140716,000000,36.6221,36.8583,36.378,36.7618,593133.36959664,0
+KMT.US,D,20140717,000000,36.5817,36.9489,36.5335,36.6723,1393333.3434891,0
+KMT.US,D,20140718,000000,36.7363,36.9085,36.5729,36.873,332152.93936226,0
+KMT.US,D,20140721,000000,36.8898,37.4055,36.6959,37.3169,694175.8168147,0
+KMT.US,D,20140722,000000,37.496,38.1299,37.496,37.7471,730056.72686698,0
+KMT.US,D,20140723,000000,37.7263,37.7795,37.4055,37.4144,598912.68138169,0
+KMT.US,D,20140724,000000,37.3878,37.5512,37.2736,37.2835,601734.26169588,0
+KMT.US,D,20140725,000000,37.1024,37.4055,36.9085,37.2923,550600.35788179,0
+KMT.US,D,20140728,000000,37.2106,37.2205,36.7195,37.0237,566139.87870468,0
+KMT.US,D,20140729,000000,36.9655,37.4213,36.6221,36.6221,604924.66939719,0
+KMT.US,D,20140730,000000,36.6723,36.7363,35.8239,36.0857,1600349.1451146,0
+KMT.US,D,20140731,000000,34.2502,34.9529,32.6204,34.4775,2143515.0402096,0
+KMT.US,D,20140801,000000,34.3298,34.4933,34.0996,34.3554,1268052.9422217,0
+KMT.US,D,20140804,000000,34.3554,34.5365,34.2069,34.4529,634159.57410733,0
+KMT.US,D,20140805,000000,34.2817,34.757,34.2423,34.4529,615672.48234766,0
+KMT.US,D,20140806,000000,34.258,34.4431,34.1793,34.3456,422748.32543863,0
+KMT.US,D,20140807,000000,34.4618,34.5828,34.1271,34.2905,1109224.489527,0
+KMT.US,D,20140808,000000,34.2994,34.6901,34.0838,34.635,444619.89110055,0
+KMT.US,D,20140811,000000,34.8319,35.0522,34.5445,34.7166,492206.75246711,0
+KMT.US,D,20140812,000000,34.6173,34.9942,34.5011,34.635,543861.89167953,0
+KMT.US,D,20140813,000000,34.7256,34.9696,34.6812,34.7885,436436.59695203,0
+KMT.US,D,20140814,000000,35.0522,35.322,34.7688,35.0267,720362.56130066,0
+KMT.US,D,20140815,000000,35.2177,35.2491,34.5189,34.6901,429379.08997963,0
+KMT.US,D,20140818,000000,35.0021,35.5011,34.946,35.4627,773181.08166531,0
+KMT.US,D,20140819,000000,35.5267,37.0906,35.5267,37.0591,1384828.9764636,0
+KMT.US,D,20140820,000000,36.8701,37.0837,36.444,36.5256,1375559.5212219,0
+KMT.US,D,20140821,000000,36.5591,36.7461,36.3455,36.5837,919234.69486049,0
+KMT.US,D,20140822,000000,36.5837,36.7392,36.3534,36.436,539430.88276697,0
+KMT.US,D,20140825,000000,36.7215,36.7727,36.5434,36.6093,647598.91253577,0
+KMT.US,D,20140826,000000,36.6497,36.8209,36.5591,36.5925,445948.88895829,0
+KMT.US,D,20140827,000000,36.6743,36.7982,36.5434,36.7982,432746.29097395,0
+KMT.US,D,20140828,000000,36.6093,36.7294,36.4784,36.5837,384976.53999395,0
+KMT.US,D,20140829,000000,36.5837,36.7057,36.379,36.6989,512728.99920312,0
+KMT.US,D,20140902,000000,36.7461,37.189,36.4046,36.5256,665891.93809449,0
+KMT.US,D,20140903,000000,36.7461,36.7648,36.379,36.444,388226.89484634,0
+KMT.US,D,20140904,000000,36.499,36.7136,36.3455,36.499,365493.71589438,0
+KMT.US,D,20140905,000000,36.3967,36.508,36.0168,36.1822,462635.53407889,0
+KMT.US,D,20140908,000000,36.1822,36.3121,35.9627,36.0168,366325.86363558,0
+KMT.US,D,20140909,000000,35.8957,35.9283,35.6182,35.8465,663191.26813587,0
+KMT.US,D,20140910,000000,35.8869,35.9833,35.3564,35.6507,437720.88845982,0
+KMT.US,D,20140911,000000,35.4844,35.7373,35.2905,35.6507,710793.37030354,0
+KMT.US,D,20140912,000000,35.5424,35.6664,35.2255,35.4302,395095.41588483,0
+KMT.US,D,20140915,000000,35.3722,35.384,35.1399,35.1655,393752.19327938,0
+KMT.US,D,20140916,000000,35.133,35.5671,35.0612,35.3928,476772.90119865,0
+KMT.US,D,20140917,000000,35.5109,35.6753,35.2403,35.3466,442670.08461048,0
+KMT.US,D,20140918,000000,35.5011,35.5011,35.2737,35.378,343595.73284385,0
+KMT.US,D,20140919,000000,35.5109,35.6015,34.7797,34.8967,656769.81059693,0
+KMT.US,D,20140922,000000,34.8879,34.9224,34.3634,34.6901,531996.41998019,0
+KMT.US,D,20140923,000000,34.5189,34.7797,34.4076,34.6173,462816.39158553,0
+KMT.US,D,20140924,000000,34.5189,34.7344,34.2649,34.3634,880068.88413995,0
+KMT.US,D,20140925,000000,34.2335,34.2738,33.9628,34.1075,825233.49776029,0
+KMT.US,D,20140926,000000,34.1173,34.3388,33.9303,34.3152,565798.48475957,0
+KMT.US,D,20140929,000000,33.9628,34.3988,33.8477,34.39,424300.85504615,0
+KMT.US,D,20140930,000000,34.3298,34.381,33.6262,33.8299,728574.30494461,0
+KMT.US,D,20141001,000000,33.7167,33.8171,33.3565,33.643,1533157.5332395,0
+KMT.US,D,20141002,000000,33.6026,33.954,33.5209,33.699,554435.95949722,0
+KMT.US,D,20141003,000000,33.9057,34.0484,33.6764,33.7246,504062.06363236,0
+KMT.US,D,20141006,000000,33.8791,34.135,33.5957,33.9864,388289.89015764,0
+KMT.US,D,20141007,000000,33.6764,33.6764,33.3486,33.3565,1382990.9358484,0
+KMT.US,D,20141008,000000,33.2522,33.6704,32.6302,33.6193,1269441.8872306,0
+KMT.US,D,20141009,000000,33.4775,33.5957,32.7759,32.89,996072.71779171,0
+KMT.US,D,20141010,000000,32.8329,32.8329,31.9727,31.9895,1204499.817601,0
+KMT.US,D,20141013,000000,31.4393,32.1332,31.3576,31.3753,1122345.8032388,0
+KMT.US,D,20141014,000000,31.5614,32.3231,31.3753,31.8005,992251.34092399,0
+KMT.US,D,20141015,000000,31.2681,31.7769,30.6293,31.3842,1596678.1441512,0
+KMT.US,D,20141016,000000,30.8438,31.9393,30.8438,31.8241,1929353.3349652,0
+KMT.US,D,20141017,000000,32.1676,32.1676,31.7611,31.9245,785713.08440034,0
+KMT.US,D,20141020,000000,31.8005,32.0987,31.5466,31.7916,739751.90848669,0
+KMT.US,D,20141021,000000,32.0889,32.7335,32.0535,32.7079,1265401.0428268,0
+KMT.US,D,20141022,000000,32.8733,33.0465,32.3585,32.3753,487368.30613792,0
+KMT.US,D,20141023,000000,32.8496,33.4245,32.7413,33.1193,493993.99041188,0
+KMT.US,D,20141024,000000,33.0937,33.4382,32.8733,33.4155,525213.24742797,0
+KMT.US,D,20141027,000000,33.259,33.2818,32.9372,33.1017,1008543.7573223,0
+KMT.US,D,20141028,000000,33.3211,34.1173,33.3211,34.0986,1145268.984178,0
+KMT.US,D,20141029,000000,34.2817,34.5445,33.8377,34.135,847126.40054379,0
+KMT.US,D,20141030,000000,31.3183,32.7168,31.0643,31.1942,1961136.5016228,0
+KMT.US,D,20141031,000000,31.579,32.0535,30.8438,31.6214,1451478.0158188,0
+KMT.US,D,20141103,000000,31.5062,31.645,31.2681,31.4167,954077.19832972,0
+KMT.US,D,20141104,000000,31.2454,31.3576,31.0722,31.0722,553490.01377431,0
+KMT.US,D,20141105,000000,31.4088,31.7365,31.1224,31.6951,547297.16825218,0
+KMT.US,D,20141106,000000,31.8832,32.517,31.8762,32.4934,832843.73778668,0
+KMT.US,D,20141107,000000,32.4865,32.643,32.264,32.3447,625280.28337429,0
+KMT.US,D,20141110,000000,32.3447,32.5722,31.9402,32.0545,408298.01386919,0
+KMT.US,D,20141111,000000,32.0003,32.1223,31.7523,32.0387,293907.67302942,0
+KMT.US,D,20141112,000000,31.9156,32.6006,31.7611,32.5722,556428.44023043,0
+KMT.US,D,20141113,000000,32.6006,32.7463,32.2719,32.4521,764332.27253451,0
+KMT.US,D,20141114,000000,32.1617,32.3172,31.9078,32.1617,536411.17203822,0
+KMT.US,D,20141117,000000,32.4766,33.0288,32.4166,32.7975,791801.27642145,0
+KMT.US,D,20141118,000000,32.7463,33.4697,32.7463,33.2099,878368.01073485,0
+KMT.US,D,20141119,000000,33.1597,33.1813,32.7375,32.9707,514387.19836508,0
+KMT.US,D,20141120,000000,32.8044,33.1597,32.704,33.0199,476382.73668996,0
+KMT.US,D,20141121,000000,33.5209,33.6912,33.0997,33.1499,1688266.2144073,0
+KMT.US,D,20141124,000000,32.5564,32.9707,31.7099,31.8832,1379363.6251817,0
+KMT.US,D,20141125,000000,31.9914,32.0308,31.8094,31.8251,1452158.7716022,0
+KMT.US,D,20141126,000000,31.8596,32.0465,31.5978,31.6775,602694.4321665,0
+KMT.US,D,20141128,000000,31.4885,31.4885,30.1805,30.2927,800033.34113356,0
+KMT.US,D,20141201,000000,30.1884,30.1884,28.8311,29.3174,1946136.5051595,0
+KMT.US,D,20141202,000000,29.2091,29.4148,29.0202,29.2091,931658.99593426,0
+KMT.US,D,20141203,000000,29.3006,29.8114,29.2505,29.5231,790746.61298387,0
+KMT.US,D,20141204,000000,29.5231,29.8193,29.2751,29.588,740540.36593135,0
+KMT.US,D,20141205,000000,29.4325,29.7672,29.3892,29.5417,847907.74561459,0
+KMT.US,D,20141208,000000,29.3174,29.5417,28.8401,28.8695,729859.6125058,0
+KMT.US,D,20141209,000000,28.5418,29.3676,28.4532,29.342,823882.14672757,0
+KMT.US,D,20141210,000000,29.0604,29.1028,28.5015,28.5418,713252.21955105,0
+KMT.US,D,20141211,000000,28.6196,28.8883,28.5319,28.6727,592755.39772884,0
+KMT.US,D,20141212,000000,28.3853,28.4945,27.7791,27.8105,938022.53842894,0
+KMT.US,D,20141215,000000,27.8932,28.1245,27.3854,27.6786,1148040.7778752,0
+KMT.US,D,20141216,000000,27.9434,28.1333,27.5891,27.6442,1368937.9011616,0
+KMT.US,D,20141217,000000,27.654,28.2042,27.3391,28.1333,765516.99080831,0
+KMT.US,D,20141218,000000,28.6196,28.8479,28.4395,28.7829,828194.27739138,0
+KMT.US,D,20141219,000000,28.7495,29.089,28.5772,29.034,1741689.2865498,0
+KMT.US,D,20141222,000000,29.027,29.397,28.6727,29.3233,818275.56402189,0
+KMT.US,D,20141223,000000,29.4876,29.9827,29.397,29.9167,729228.6433394,0
+KMT.US,D,20141224,000000,29.8518,30.0073,29.5545,29.7514,181568.74402054,0
+KMT.US,D,20141226,000000,29.8675,30.1539,29.6618,29.7042,337673.15752825,0
+KMT.US,D,20141229,000000,29.6461,30.2701,29.6461,30.0574,459696.09156936,0
+KMT.US,D,20141230,000000,30.025,30.082,29.6372,29.6372,471086.05027374,0
+KMT.US,D,20141231,000000,29.6461,29.8439,29.1943,29.4492,731611.2885813,0
+KMT.US,D,20150102,000000,29.5703,29.7514,28.9788,29.2573,500335.17973159,0
+KMT.US,D,20150105,000000,28.8883,28.9719,27.8932,28.0408,1097989.9869941,0
+KMT.US,D,20150106,000000,27.8932,28.2397,27.5153,27.654,1728967.2818274,0
+KMT.US,D,20150107,000000,27.5055,27.7692,27.1521,27.2594,1374923.4717884,0
+KMT.US,D,20150108,000000,27.4779,27.7279,27.2672,27.72,972193.43059545,0
+KMT.US,D,20150109,000000,27.8175,27.9011,27.1009,27.1373,815894.95088681,0
+KMT.US,D,20150112,000000,26.9306,27.0843,26.3471,26.6767,743116.06132078,0
+KMT.US,D,20150113,000000,26.8559,27.0055,25.977,26.3293,761946.57913238,0
+KMT.US,D,20150114,000000,25.977,26.3195,25.6777,26.2319,626739.33606827,0
+KMT.US,D,20150115,000000,26.4514,26.5458,25.8697,25.916,1146518.7298699,0
+KMT.US,D,20150116,000000,25.7191,25.9071,24.9987,25.8864,1488643.2173789,0
+KMT.US,D,20150120,000000,25.9012,26.0626,25.5232,25.7378,809123.97097548,0
+KMT.US,D,20150121,000000,25.7113,26.3027,25.5232,26.288,975885.76868035,0
+KMT.US,D,20150122,000000,26.5458,26.5458,26.0626,26.4287,983049.96126059,0
+KMT.US,D,20150123,000000,26.3116,26.4514,25.8864,26.2634,908900.41564709,0
+KMT.US,D,20150126,000000,26.2319,26.5921,25.9238,26.5596,1004627.8874876,0
+KMT.US,D,20150127,000000,26.0813,26.0813,25.2929,25.7467,1239174.6722579,0
+KMT.US,D,20150128,000000,25.853,25.9012,25.416,25.4986,1208264.2954778,0
+KMT.US,D,20150129,000000,23.4486,26.7909,22.736,26.1994,4035072.2044483,0
+KMT.US,D,20150130,000000,25.977,26.099,25.1926,25.853,2498085.1659139,0
+KMT.US,D,20150202,000000,25.9012,27.3854,25.8028,27.3667,2309478.2199357,0
+KMT.US,D,20150203,000000,27.531,28.7977,27.3765,28.6422,2315497.320325,0
+KMT.US,D,20150204,000000,28.5241,28.5241,27.7033,27.9532,2645069.4840309,0
+KMT.US,D,20150205,000000,28.2564,28.8695,28.0743,28.6983,1419653.1909715,0
+KMT.US,D,20150206,000000,28.8705,29.2524,28.65,29.089,1273734.7128797,0
+KMT.US,D,20150209,000000,28.9729,29.6825,28.9335,29.5378,1807953.2416632,0
+KMT.US,D,20150210,000000,29.7002,29.7002,28.7072,29.2691,1179489.6629615,0
+KMT.US,D,20150211,000000,29.2111,29.2377,28.4581,28.5005,1526681.2088165,0
+KMT.US,D,20150212,000000,28.7495,28.8705,28.4011,28.6009,2071803.006722,0
+KMT.US,D,20150213,000000,28.6796,29.3272,28.6107,29.3114,1089806.6928456,0
+KMT.US,D,20150217,000000,29.2613,29.3114,28.6796,29.0624,664935.83183751,0
+KMT.US,D,20150218,000000,28.9139,29.3842,28.7751,29.1136,843852.67646301,0
+KMT.US,D,20150219,000000,28.7072,29.4847,28.4759,29.336,756015.87538953,0
+KMT.US,D,20150220,000000,29.2691,29.3842,28.6983,29.2859,788019.52563664,0
+KMT.US,D,20150223,000000,29.1382,29.3193,28.8154,29.1225,714841.32708126,0
+KMT.US,D,20150224,000000,29.0822,29.3842,29.0142,29.1225,695156.30835348,0
+KMT.US,D,20150225,000000,29.1225,29.9807,29.1225,29.6914,818461.50179557,0
+KMT.US,D,20150226,000000,29.6579,29.6914,29.1382,29.2947,578619.04666248,0
+KMT.US,D,20150227,000000,29.2947,29.6165,28.7318,28.9493,1016368.3846177,0
+KMT.US,D,20150302,000000,28.8883,29.4532,28.6107,29.4364,609260.16928938,0
+KMT.US,D,20150303,000000,29.3705,29.651,29.3193,29.5378,650247.76377058,0
+KMT.US,D,20150304,000000,29.336,29.336,28.4463,28.6186,784457.24238798,0
+KMT.US,D,20150305,000000,28.5063,28.6107,28.0871,28.5005,614217.49386732,0
+KMT.US,D,20150306,000000,28.2928,28.715,27.8125,27.9404,607326.61965385,0
+KMT.US,D,20150309,000000,28.0369,28.3352,27.8883,28.2702,593660.70131543,0
+KMT.US,D,20150310,000000,27.8883,28.0044,27.4985,27.9326,717111.19039487,0
+KMT.US,D,20150311,000000,27.9237,27.9237,26.9956,27.4985,1049972.3189826,0
+KMT.US,D,20150312,000000,27.4345,27.7987,27.1275,27.7318,1148392.3323544,0
+KMT.US,D,20150313,000000,27.5684,27.8381,26.5892,27.3686,1254790.3970863,0
+KMT.US,D,20150316,000000,27.0843,27.4641,26.8313,27.4345,764383.07520491,0
+KMT.US,D,20150317,000000,27.1944,27.3499,26.971,27.2102,709492.82194122,0
+KMT.US,D,20150318,000000,27.0843,28.1127,26.7457,27.965,760398.11373849,0
+KMT.US,D,20150319,000000,27.7062,27.9139,27.3401,27.4641,326817.64291653,0
+KMT.US,D,20150320,000000,27.6472,27.9956,27.5251,27.8539,1049242.7926355,0
+KMT.US,D,20150323,000000,27.8381,28.0969,27.5084,27.9404,688456.45218073,0
+KMT.US,D,20150324,000000,27.8962,28.1767,27.599,28.1451,877314.36335069,0
+KMT.US,D,20150325,000000,28.2446,28.4198,27.9562,28.2869,861714.89537673,0
+KMT.US,D,20150326,000000,28.2367,28.7839,28.0625,28.1531,658467.63584179,0
+KMT.US,D,20150327,000000,28.1058,28.2013,27.8125,28.1383,528852.75073565,0
+KMT.US,D,20150330,000000,28.2869,28.3666,27.9484,28.3578,529824.09779375,0
+KMT.US,D,20150331,000000,28.1619,28.2367,27.7663,27.8637,723770.4044313,0
+KMT.US,D,20150401,000000,27.8067,28.2269,27.6393,27.7417,643114.05279258,0
+KMT.US,D,20150402,000000,27.7062,28.1944,27.5832,27.7899,664153.47071331,0
+KMT.US,D,20150406,000000,27.5744,29.401,27.5744,29.1707,1982057.0412948,0
+KMT.US,D,20150407,000000,29.0221,29.0221,28.3498,28.4463,768229.85340784,0
+KMT.US,D,20150408,000000,28.3666,28.4523,27.8125,28.1619,1105107.4411176,0
+KMT.US,D,20150409,000000,28.0448,28.4581,27.8637,27.9237,1074504.9285202,0
+KMT.US,D,20150410,000000,28.0104,28.0104,27.3686,27.5438,806221.10638865,0
+KMT.US,D,20150413,000000,27.5606,27.7141,27.3686,27.6728,376631.69335355,0
+KMT.US,D,20150414,000000,27.6314,28.3498,27.6314,28.3498,644444.06670373,0
+KMT.US,D,20150415,000000,28.4857,29.5595,28.3834,29.3449,1312577.4186165,0
+KMT.US,D,20150416,000000,29.1786,29.461,28.9424,28.9424,968464.51458787,0
+KMT.US,D,20150417,000000,28.7072,28.8056,28.3282,28.4523,505522.13237975,0
+KMT.US,D,20150420,000000,28.6009,28.8883,28.5763,28.8253,572225.02256555,0
+KMT.US,D,20150421,000000,28.8607,28.8607,28.0714,28.1855,435856.43045603,0
+KMT.US,D,20150422,000000,28.2013,28.715,27.8794,28.6983,633450.36882851,0
+KMT.US,D,20150423,000000,28.7495,29.2524,28.5231,29.0526,667900.67568224,0
+KMT.US,D,20150424,000000,29.152,29.1973,28.7662,28.8793,570391.04616401,0
+KMT.US,D,20150427,000000,28.964,29.5753,28.964,29.5673,815770.99237102,0
+KMT.US,D,20150428,000000,29.4768,29.8547,29.2031,29.5516,699092.49925631,0
+KMT.US,D,20150429,000000,29.3616,30.1608,29.0526,30.0398,1217065.3500985,0
+KMT.US,D,20150430,000000,29.9315,30.2621,29.2287,29.2859,1124331.1715981,0
+KMT.US,D,20150501,000000,29.461,29.6431,29.1136,29.1609,1104258.0204684,0
+KMT.US,D,20150504,000000,29.6914,30.0574,29.651,29.8901,2363530.2291377,0
+KMT.US,D,20150505,000000,31.2238,33.0081,31.1244,31.769,3663298.2624387,0
+KMT.US,D,20150506,000000,32.1105,32.6213,31.5368,32.2128,2266001.2946047,0
+KMT.US,D,20150507,000000,32.1017,32.2729,31.6942,31.769,995693.7298705,0
+KMT.US,D,20150508,000000,32.1912,32.1912,31.5112,31.5672,760802.5029949,0
+KMT.US,D,20150511,000000,31.5672,31.8428,31.2937,31.4678,985722.18172379,0
+KMT.US,D,20150512,000000,31.4934,31.8162,31.1519,31.6755,709532.44802414,0
+KMT.US,D,20150513,000000,31.8162,31.9835,31.5948,31.9008,631557.4613293,0
+KMT.US,D,20150514,000000,32.1253,32.4668,31.958,32.0407,743474.72817382,0
+KMT.US,D,20150515,000000,31.9501,32.0407,31.4196,31.6263,872316.39663644,0
+KMT.US,D,20150518,000000,31.4934,31.6597,31.2267,31.6351,570801.53174086,0
+KMT.US,D,20150519,000000,31.5268,31.5268,30.6293,31.1696,1420638.7627774,0
+KMT.US,D,20150520,000000,31.2533,31.4019,30.7878,31.1126,894505.9870151,0
+KMT.US,D,20150521,000000,31.0269,31.7838,30.8547,31.4531,1010633.7791826,0
+KMT.US,D,20150522,000000,31.3783,31.6115,31.1214,31.1214,552849.90012723,0
+KMT.US,D,20150526,000000,30.9029,31.0181,30.3724,30.5565,611880.57102878,0
+KMT.US,D,20150527,000000,30.6205,30.9699,30.4364,30.6608,931933.33035443,0
+KMT.US,D,20150528,000000,30.6795,30.7139,29.8705,30.0329,1461949.4622424,0
+KMT.US,D,20150529,000000,30.0811,30.1382,29.6411,29.9639,1301500.4043617,0
+KMT.US,D,20150601,000000,30.0968,30.0968,29.5733,29.5919,956049.35799477,0
+KMT.US,D,20150602,000000,29.4827,30.1382,29.4158,29.7819,1305924.3009005,0
+KMT.US,D,20150603,000000,29.7986,30.1224,29.7474,29.9955,983917.67087108,0
+KMT.US,D,20150604,000000,29.8075,29.8705,29.4738,29.6569,538412.7972521,0
+KMT.US,D,20150605,000000,29.5565,30.2071,29.3587,30.1805,772116.25769367,0
+KMT.US,D,20150608,000000,30.1382,30.1618,29.7474,29.772,316261.86406018,0
+KMT.US,D,20150609,000000,29.8537,30.3213,29.7898,29.8991,473205.53768295,0
+KMT.US,D,20150610,000000,30.146,30.2327,29.8705,30.0968,661904.94452127,0
+KMT.US,D,20150611,000000,30.1322,30.1884,29.7898,29.9561,498502.21938345,0
+KMT.US,D,20150612,000000,29.8419,30.2553,29.6658,30.2159,681496.48633551,0
+KMT.US,D,20150615,000000,29.8705,29.8705,29.0674,29.3676,889690.90991429,0
+KMT.US,D,20150616,000000,29.3006,29.6146,29.2249,29.4512,522644.66441239,0
+KMT.US,D,20150617,000000,29.5487,29.7396,29.0486,29.1481,576920.20536421,0
+KMT.US,D,20150618,000000,29.2169,29.4965,28.9178,29.3676,657070.56240571,0
+KMT.US,D,20150619,000000,29.342,29.3744,28.9178,28.9916,852867.10229934,0
+KMT.US,D,20150622,000000,29.1747,29.2829,28.9837,29.2081,429140.31742875,0
+KMT.US,D,20150623,000000,29.2081,29.3744,28.9443,29.3498,1018508.1930951,0
+KMT.US,D,20150624,000000,29.2249,29.4827,29.0674,29.407,417224.043059,0
+KMT.US,D,20150625,000000,29.407,29.4965,28.8439,29.1186,632519.66390673,0
+KMT.US,D,20150626,000000,29.1747,29.3744,29.0486,29.3498,671148.99842781,0
+KMT.US,D,20150629,000000,28.9916,29.2249,28.4581,28.4867,693530.62290058,0
+KMT.US,D,20150630,000000,28.6353,28.7347,28.1373,28.3508,860261.9390032,0
+KMT.US,D,20150701,000000,28.4945,28.4945,27.9868,28.0448,915442.78354161,0
+KMT.US,D,20150702,000000,28.4207,28.7603,28.1767,28.2269,496292.30322092,0
+KMT.US,D,20150706,000000,27.8371,28.2702,27.7387,27.8873,601950.68107179,0
+KMT.US,D,20150707,000000,27.8293,27.8873,27.2397,27.7702,1097520.5703196,0
+KMT.US,D,20150708,000000,27.5734,27.8194,26.9238,26.9986,691967.93275899,0
+KMT.US,D,20150709,000000,27.2043,27.3056,26.6492,26.6571,1186812.3598734,0
+KMT.US,D,20150710,000000,26.9642,27.0399,26.6492,26.7309,612300.20108631,0
+KMT.US,D,20150713,000000,26.8795,27.3056,26.7063,27.2397,943124.14259082,0
+KMT.US,D,20150714,000000,27.223,27.5488,27.1748,27.4169,535066.93337935,0
+KMT.US,D,20150715,000000,27.3194,27.4327,26.6748,26.7909,716949.63790299,0
+KMT.US,D,20150716,000000,26.9405,27.1649,26.7653,26.8736,639258.13010899,0
+KMT.US,D,20150717,000000,26.8559,26.9887,26.6748,26.8155,420954.9911734,0
+KMT.US,D,20150720,000000,26.8884,27.0311,26.6905,26.9405,680292.46304695,0
+KMT.US,D,20150721,000000,26.9562,27.0497,26.6571,26.848,733002.26569694,0
+KMT.US,D,20150722,000000,26.7249,26.8795,26.533,26.5852,704241.85792836,0
+KMT.US,D,20150723,000000,26.6068,26.7309,26.2427,26.4474,631916.12818234,0
+KMT.US,D,20150724,000000,26.3835,26.533,25.6837,25.726,916888.62754127,0
+KMT.US,D,20150727,000000,25.5016,25.8264,25.3107,25.8087,661522.90843983,0
+KMT.US,D,20150728,000000,25.9425,26.7249,25.8008,26.3421,1773482.6137414,0
+KMT.US,D,20150729,000000,26.2092,27.4385,26.1826,27.1491,1590322.7300839,0
+KMT.US,D,20150730,000000,26.6659,28.4769,25.9868,27.5566,2737303.7642544,0
+KMT.US,D,20150731,000000,27.4455,27.4601,25.9337,26.3323,1853267.191556,0
+KMT.US,D,20150803,000000,26.2978,26.4091,25.8008,25.9671,710226.41250184,0
+KMT.US,D,20150804,000000,25.9002,26.3755,25.6285,25.7093,858039.83019977,0
+KMT.US,D,20150805,000000,25.9425,26.5242,25.851,26.0636,514343.50806854,0
+KMT.US,D,20150806,000000,26.0341,26.0931,25.6669,25.9671,945994.4934686,0
+KMT.US,D,20150807,000000,25.9337,26.4779,25.85,25.977,535802.55604679,0
+KMT.US,D,20150810,000000,26.1108,26.9552,25.9868,26.9474,845256.86227295,0
+KMT.US,D,20150811,000000,26.0498,26.0498,24.9721,25.2674,1688476.5374628,0
+KMT.US,D,20150812,000000,25.0804,25.8588,24.9918,25.85,1495966.9303442,0
+KMT.US,D,20150813,000000,25.793,25.9957,25.2132,25.3815,698179.06724246,0
+KMT.US,D,20150814,000000,25.3815,25.7417,25.2221,25.6817,514277.46459701,0
+KMT.US,D,20150817,000000,25.6177,25.7841,25.2585,25.6739,474461.37969531,0
+KMT.US,D,20150818,000000,25.6266,25.6266,25.2132,25.3303,444810.90914127,0
+KMT.US,D,20150819,000000,25.1808,25.2674,24.6965,24.9633,893564.10550582,0
+KMT.US,D,20150820,000000,24.8216,24.8648,24.1365,24.1789,926441.56168387,0
+KMT.US,D,20150821,000000,24.0932,24.4958,23.9249,24.0362,1097552.0679752,0
+KMT.US,D,20150824,000000,22.99,24.1532,22.8325,23.1661,1514138.029494,0
+KMT.US,D,20150825,000000,23.9702,24.0027,22.9319,22.9319,1363599.5565556,0
+KMT.US,D,20150826,000000,23.4683,23.4683,22.9319,23.3256,660036.42230384,0
+KMT.US,D,20150827,000000,23.7418,24.2959,23.5844,23.9525,1001175.338007,0
+KMT.US,D,20150828,000000,24.0362,25.0243,23.9073,24.8885,1106400.8771061,0
+KMT.US,D,20150831,000000,24.797,25.5744,24.3373,25.5066,1266984.0540365,0
+KMT.US,D,20150901,000000,24.9121,25.2831,24.1444,24.2517,1225733.3017226,0
+KMT.US,D,20150902,000000,24.5715,24.6887,24.0273,24.4524,565693.83125854,0
+KMT.US,D,20150903,000000,24.3206,24.544,24.0628,24.3521,942827.45499567,0
+KMT.US,D,20150904,000000,24.0764,24.1444,23.6179,23.667,651427.40177734,0
+KMT.US,D,20150908,000000,23.9859,24.1444,23.7508,23.7999,1081890.6207434,0
+KMT.US,D,20150909,000000,23.9859,24.0528,23.4072,23.4308,991130.6340149,0
+KMT.US,D,20150910,000000,23.4771,23.7124,23.1749,23.2891,711853.11400815,0
+KMT.US,D,20150911,000000,23.1149,23.2891,22.8895,23.0913,429383.15419327,0
+KMT.US,D,20150914,000000,23.0814,23.108,22.8147,22.8719,519539.60519736,0
+KMT.US,D,20150915,000000,22.9388,23.4004,22.8147,23.3324,553989.91205108,0
+KMT.US,D,20150916,000000,23.4072,23.8196,23.3324,23.7508,374503.06146366,0
+KMT.US,D,20150917,000000,23.7418,23.7418,23.1012,23.1661,529076.28248542,0
+KMT.US,D,20150918,000000,22.8089,22.8994,22.304,22.5047,1341835.692555,0
+KMT.US,D,20150921,000000,22.5657,22.7626,22.2055,22.2203,642700.5190555,0
+KMT.US,D,20150922,000000,21.8011,22.1701,21.6672,21.929,633372.13271609,0
+KMT.US,D,20150923,000000,22.0284,22.0284,21.1603,21.2922,488454.46723113,0
+KMT.US,D,20150924,000000,20.8828,21.0835,20.4714,20.991,1093977.5920857,0
+KMT.US,D,20150925,000000,21.1249,21.3325,20.6899,20.7499,819305.84217767,0
+KMT.US,D,20150928,000000,20.4054,20.5412,20.1052,20.4153,636111.41270423,0
+KMT.US,D,20150929,000000,20.4714,20.6475,19.8789,20.3729,613400.58692723,0
+KMT.US,D,20150930,000000,20.5412,20.8582,20.2036,20.8139,1188905.429894,0
+KMT.US,D,20151001,000000,20.934,21.3414,20.3198,20.7075,1141194.6100117,0
+KMT.US,D,20151002,000000,20.551,21.8512,20.4054,21.8099,1954759.7504338,0
+KMT.US,D,20151005,000000,21.9762,22.9998,21.8689,22.7901,1869738.433354,0
+KMT.US,D,20151006,000000,22.8227,23.9347,22.8227,23.8855,1812473.6632758,0
+KMT.US,D,20151007,000000,23.9761,24.5971,23.4004,23.7664,1792022.5402782,0
+KMT.US,D,20151008,000000,23.7664,24.6277,23.6946,24.4524,1237092.7788247,0
+KMT.US,D,20151009,000000,24.4524,24.5538,23.7262,23.8196,716950.65395639,0
+KMT.US,D,20151012,000000,23.8855,23.9171,22.8817,23.1149,867566.34695375,0
+KMT.US,D,20151013,000000,22.9171,23.3422,22.8393,23.0402,955023.14405262,0
+KMT.US,D,20151014,000000,23.1307,23.1927,22.739,22.8561,907311.30811689,0
+KMT.US,D,20151015,000000,22.8895,23.0558,22.4467,22.7154,978459.43196297,0
+KMT.US,D,20151016,000000,22.6208,22.7055,21.612,22.1121,967936.16681568,0
+KMT.US,D,20151019,000000,21.8876,22.2055,21.6248,21.7036,563910.65752739,0
+KMT.US,D,20151020,000000,21.5363,22.2764,21.4821,22.0717,452208.79400536,0
+KMT.US,D,20151021,000000,22.1287,22.6554,21.9368,22.1377,612688.33348819,0
+KMT.US,D,20151022,000000,22.3384,23.4151,22.1957,22.8483,1113095.6530117,0
+KMT.US,D,20151023,000000,23.2095,23.3924,22.925,23.046,868092.66261913,0
+KMT.US,D,20151026,000000,23.0254,23.2891,22.9319,23.0076,834731.56501885,0
+KMT.US,D,20151027,000000,22.671,22.925,22.1878,22.739,784394.24707668,0
+KMT.US,D,20151028,000000,22.0884,23.2409,21.9466,22.9083,1505650.9353765,0
+KMT.US,D,20151029,000000,22.7547,23.485,22.7547,23.1839,1159250.8951263,0
+KMT.US,D,20151030,000000,23.2645,23.6228,23.0814,23.5175,1611470.8657192,0
+KMT.US,D,20151102,000000,23.5086,24.0932,23.1749,24.0628,1896825.4011596,0
+KMT.US,D,20151103,000000,23.2331,23.5529,22.238,23.2645,4708745.0795418,0
+KMT.US,D,20151104,000000,22.9565,23.6769,22.8639,23.1484,2363440.8164379,0
+KMT.US,D,20151105,000000,23.1484,24.1532,23.0814,24.0273,1637420.8697611,0
+KMT.US,D,20151106,000000,23.8845,24.2703,23.3728,24.2703,1293787.5429411,0
+KMT.US,D,20151109,000000,24.1877,24.2615,23.674,23.7734,1294127.9208329,0
+KMT.US,D,20151110,000000,23.608,24.0194,23.4033,23.9761,1442329.4709327,0
+KMT.US,D,20151111,000000,24.0027,24.0362,23.1681,23.2507,1194402.2788316,0
+KMT.US,D,20151112,000000,22.9004,23.0756,21.9486,22.0402,1460259.7654247,0
+KMT.US,D,20151113,000000,21.9486,22.2764,21.6672,22.0569,1457886.2646634,0
+KMT.US,D,20151116,000000,22.049,22.5894,21.988,22.5726,796982.13274915,0
+KMT.US,D,20151117,000000,22.5638,22.7045,22.0569,22.3188,720275.18070757,0
+KMT.US,D,20151118,000000,22.4771,23.1159,22.4771,23.0677,653544.85707974,0
+KMT.US,D,20151119,000000,22.9574,23.2685,22.7537,23.2035,676577.77178708,0
+KMT.US,D,20151120,000000,23.3285,23.5224,23.0834,23.2193,587289.03039348,0
+KMT.US,D,20151123,000000,23.0677,23.5805,23.0096,23.235,513075.47341527,0
+KMT.US,D,20151124,000000,23.235,24.0528,23.0096,23.9239,835805.53347117,0
+KMT.US,D,20151125,000000,23.8845,24.0273,23.7252,23.8698,621484.30784177,0
+KMT.US,D,20151127,000000,23.8255,24.0096,23.6464,23.9515,255169.62079368,0
+KMT.US,D,20151130,000000,24.0844,24.6415,23.7399,24.6325,1413004.1374692,0
+KMT.US,D,20151201,000000,24.5765,24.7024,24.2301,24.3068,1202339.6880554,0
+KMT.US,D,20151202,000000,24.1965,24.4732,23.8255,23.9337,890179.63160356,0
+KMT.US,D,20151203,000000,24.0027,24.0194,23.3886,23.5716,763421.88868089,0
+KMT.US,D,20151204,000000,23.2931,23.4889,22.8561,23.2035,926289.15367266,0
+KMT.US,D,20151207,000000,22.8483,22.8483,22.2252,22.3188,1086231.2009026,0
+KMT.US,D,20151208,000000,21.9566,22.0746,21.3916,21.6248,2152293.7416552,0
+KMT.US,D,20151209,000000,21.612,22.1071,21.5077,21.7557,902658.79956138,0
+KMT.US,D,20151210,000000,21.7036,22.0569,21.6406,21.9634,822865.0772661,0
+KMT.US,D,20151211,000000,21.6406,21.7783,21.4743,21.5599,636800.29691489,0
+KMT.US,D,20151214,000000,21.4379,21.5954,21.1121,21.5353,1381184.392889,0
+KMT.US,D,20151215,000000,18.2245,19.0679,16.946,17.441,10167917.740728,0
+KMT.US,D,20151216,000000,17.1881,17.4499,15.1222,15.3024,10919533.088808,0
+KMT.US,D,20151217,000000,15.2738,15.884,15.0503,15.1075,3749681.0910852,0
+KMT.US,D,20151218,000000,15.1075,15.3791,14.9156,15.2452,3405687.0653054,0
+KMT.US,D,20151221,000000,15.3024,15.6045,15.0327,15.5888,2298915.3287055,0
+KMT.US,D,20151222,000000,15.6891,16.0602,15.632,16.0257,2185098.0419879,0
+KMT.US,D,20151223,000000,16.1025,16.7501,16.1025,16.7255,2691475.6913372,0
+KMT.US,D,20151224,000000,16.6744,16.8279,16.385,16.4667,477435.36802071,0
+KMT.US,D,20151228,000000,16.2894,16.4578,15.5031,15.632,2328728.3678048,0
+KMT.US,D,20151229,000000,15.9362,16.1369,15.6714,16.1369,1084229.5756888,0
+KMT.US,D,20151230,000000,15.9923,16.32,15.9923,16.2108,1079970.2798022,0
+KMT.US,D,20151231,000000,15.8407,16.5651,15.8407,16.1714,1673305.844027,0
+KMT.US,D,20160104,000000,15.8073,16.322,15.3447,16.1803,2740318.3947161,0
+KMT.US,D,20160105,000000,16.1527,16.2206,15.1321,15.6557,3317371.7030768,0
+KMT.US,D,20160106,000000,15.3201,15.4539,14.9884,15.1222,1939074.9339735,0
+KMT.US,D,20160107,000000,14.8378,14.9884,14.5208,14.5376,2184825.7396745,0
+KMT.US,D,20160108,000000,14.6459,14.7876,14.3772,14.4658,1989287.2773465,0
+KMT.US,D,20160111,000000,14.5602,14.5602,14.0662,14.3841,2399424.3478843,0
+KMT.US,D,20160112,000000,14.6626,14.8309,13.9402,14.2345,2478120.7324989,0
+KMT.US,D,20160113,000000,14.5534,14.6105,13.9471,13.9855,1379422.5562793,0
+KMT.US,D,20160114,000000,14.1558,14.3507,13.6932,14.2246,2121124.2712562,0
+KMT.US,D,20160115,000000,13.7286,14.075,13.4756,14.0475,1779361.4987604,0
+KMT.US,D,20160119,000000,14.2246,14.2246,13.0958,13.3979,2113566.8660069,0
+KMT.US,D,20160120,000000,13.0023,13.6075,12.7276,13.4737,2842983.4792269,0
+KMT.US,D,20160121,000000,13.39,13.9245,13.2031,13.703,2019546.363892,0
+KMT.US,D,20160122,000000,14.1232,14.5032,13.6203,14.0573,2672786.4049493,0
+KMT.US,D,20160125,000000,13.8792,14.1558,13.5731,13.5899,2268182.7612719,0
+KMT.US,D,20160126,000000,13.7857,14.2434,13.5613,14.1322,2038412.4435729,0
+KMT.US,D,20160127,000000,14.0396,14.7473,13.7532,14.3063,2670316.3791143,0
+KMT.US,D,20160128,000000,14.7374,14.7876,14.075,14.207,1780726.0584874,0
+KMT.US,D,20160129,000000,14.3063,14.9333,14.2434,14.9077,2067178.9476619,0
+KMT.US,D,20160201,000000,14.949,15.3024,14.5534,15.1311,2041842.6398785,0
+KMT.US,D,20160202,000000,14.7374,14.9412,14.3595,14.4195,2650893.5021658,0
+KMT.US,D,20160203,000000,14.9884,15.1941,13.8034,14.763,4237405.015916,0
+KMT.US,D,20160204,000000,15.0779,16.5149,15.0779,16.0257,6781865.907534,0
+KMT.US,D,20160205,000000,15.9834,16.8209,15.9018,16.011,4988397.5232561,0
+KMT.US,D,20160208,000000,15.7993,15.9362,14.8309,15.259,2700636.4288643,0
+KMT.US,D,20160209,000000,14.9717,15.0425,14.4746,14.7876,2480136.5824605,0
+KMT.US,D,20160210,000000,14.7119,14.89,14.4392,14.4904,2214006.7935541,0
+KMT.US,D,20160211,000000,14.4057,15.4618,14.327,14.823,2335478.0105945,0
+KMT.US,D,20160212,000000,15.2482,15.5562,14.6921,15.2168,2113725.3703386,0
+KMT.US,D,20160216,000000,15.4943,15.8978,15.1025,15.7787,1345613.3791261,0
+KMT.US,D,20160217,000000,16.0838,16.5218,16.0149,16.2275,1213311.0327556,0
+KMT.US,D,20160218,000000,16.323,16.8259,15.9804,16.8181,2197505.0701537,0
+KMT.US,D,20160219,000000,16.4785,16.6724,16.1271,16.6546,2919585.7777674,0
+KMT.US,D,20160222,000000,16.945,17.2678,16.7048,16.8997,1889546.3945442,0
+KMT.US,D,20160223,000000,16.7816,17.0887,16.4942,16.6212,1636551.1280438,0
+KMT.US,D,20160224,000000,16.2894,16.7137,16.0316,16.6478,1140511.8221215,0
+KMT.US,D,20160225,000000,16.6625,16.8417,16.3948,16.6792,888181.05454991,0
+KMT.US,D,20160226,000000,16.8337,17.1241,16.6123,16.8259,2026200.4976614,0
+KMT.US,D,20160229,000000,16.9174,17.3121,16.9174,17.1487,1456990.1055576,0
+KMT.US,D,20160301,000000,17.2678,17.8387,16.9036,17.7776,1753242.8298527,0
+KMT.US,D,20160302,000000,17.695,18.3593,17.5749,18.2401,1638317.028867,0
+KMT.US,D,20160303,000000,18.189,18.6319,18.1191,18.2569,1189513.0298321,0
+KMT.US,D,20160304,000000,18.4587,18.8642,18.1368,18.4941,1654084.1456533,0
+KMT.US,D,20160307,000000,18.5807,19.3474,18.5807,19.3474,1738681.7684618,0
+KMT.US,D,20160308,000000,19.1082,19.2608,18.6397,18.7608,1618139.2242363,0
+KMT.US,D,20160309,000000,18.9537,19.0472,18.4184,18.7608,1102352.9203283,0
+KMT.US,D,20160310,000000,18.7608,18.7894,18.1624,18.5807,1199690.8368206,0
+KMT.US,D,20160311,000000,18.8789,19.4222,18.8169,19.2451,1226662.9905909,0
+KMT.US,D,20160314,000000,19.0561,19.3474,18.8553,19.0561,852074.58064105,0
+KMT.US,D,20160315,000000,18.7431,18.7696,18.2215,18.436,1550821.6217386,0
+KMT.US,D,20160316,000000,18.5374,19.5196,18.4006,19.4852,1355372.5721106,0
+KMT.US,D,20160317,000000,19.936,20.1131,19.4665,19.9517,1219793.4534991,0
+KMT.US,D,20160318,000000,19.6121,19.6259,18.7067,18.9045,2850422.0062273,0
+KMT.US,D,20160321,000000,18.8592,19.2854,18.7982,19.2263,1253299.8467367,0
+KMT.US,D,20160322,000000,19.1348,19.4468,18.8967,19.1673,1519362.5761182,0
+KMT.US,D,20160323,000000,18.9901,19.2854,18.5551,18.564,1590928.297915,0
+KMT.US,D,20160324,000000,18.3406,18.9045,18.06,18.8789,1086743.2918203,0
+KMT.US,D,20160328,000000,18.9361,18.9361,18.2215,18.4094,1383550.7812763,0
+KMT.US,D,20160329,000000,18.2569,19.0394,18.1368,18.9803,1273836.3182204,0
+KMT.US,D,20160330,000000,19.2116,19.3021,18.8592,19.0906,918877.04406084,0
+KMT.US,D,20160331,000000,19.1673,19.3651,19.0394,19.1594,945666.30821779,0
+KMT.US,D,20160401,000000,18.9045,19.3021,18.6624,19.0906,1595659.0425829,0
+KMT.US,D,20160404,000000,19.1496,19.4468,18.753,18.8169,1502307.1036105,0
+KMT.US,D,20160405,000000,18.6703,18.9537,18.5413,18.689,1158131.2042707,0
+KMT.US,D,20160406,000000,18.6791,18.8878,18.314,18.7244,1251988.1217869,0
+KMT.US,D,20160407,000000,18.6063,18.9045,18.5285,18.6477,1606270.7043767,0
+KMT.US,D,20160408,000000,18.9439,19.5679,18.9439,19.0826,963275.5298329,0
+KMT.US,D,20160411,000000,19.2687,19.6693,19.2263,19.2854,869622.83905167,0
+KMT.US,D,20160412,000000,19.3651,19.7165,19.1948,19.4566,1666621.2286554,0
+KMT.US,D,20160413,000000,19.8562,20.1998,19.5856,20.0777,1564805.5647937,0
+KMT.US,D,20160414,000000,20.1564,20.2578,19.8828,19.936,933159.70681797,0
+KMT.US,D,20160415,000000,19.874,20.3435,19.7381,20.1752,859232.67690084,0
+KMT.US,D,20160418,000000,20.0698,20.5137,19.804,20.2401,729881.96568079,0
+KMT.US,D,20160419,000000,20.4871,20.8886,20.2676,20.2676,1078952.1942873,0
+KMT.US,D,20160420,000000,20.3159,20.3946,20.122,20.122,1025632.7595924,0
+KMT.US,D,20160421,000000,20.1564,20.6485,20.0609,20.2578,812268.65627344,0
+KMT.US,D,20160422,000000,20.3237,20.6663,20.3011,20.5216,1079215.3521199,0
+KMT.US,D,20160425,000000,20.5048,20.5304,19.7657,19.8828,1082722.7684846,0
+KMT.US,D,20160426,000000,20.1043,20.5137,19.9015,20.4291,1008900.3920684,0
+KMT.US,D,20160427,000000,20.4871,20.7627,20.3011,20.5983,836200.7782469,0
+KMT.US,D,20160428,000000,20.5718,20.6574,20.1131,20.182,803648.45915944,0
+KMT.US,D,20160429,000000,20.2489,20.4202,19.6131,19.9192,2033376.8828825,0
+KMT.US,D,20160502,000000,19.9665,20.3483,19.4802,20.1998,1904924.3628753,0
+KMT.US,D,20160503,000000,22.3522,22.3522,20.932,21.2568,2699737.2215981,0
+KMT.US,D,20160504,000000,20.9546,21.4565,20.4684,20.5501,1772173.9369518,0
+KMT.US,D,20160505,000000,20.7283,20.7283,19.812,20.0856,2309179.5002338,0
+KMT.US,D,20160506,000000,20.0197,20.4369,19.8474,20.2312,1405523.952279,0
+KMT.US,D,20160509,000000,19.8386,19.936,19.1408,19.1594,1733855.5147736,0
+KMT.US,D,20160510,000000,19.2451,19.748,19.2451,19.7303,1267871.0686618,0
+KMT.US,D,20160511,000000,19.8218,20.3749,19.7027,20.1328,1272855.8266816,0
+KMT.US,D,20160512,000000,20.3139,20.5118,19.8484,20.1702,1159680.685718,0
+KMT.US,D,20160513,000000,20.1702,20.6919,19.7913,19.875,856130.66584603,0
+KMT.US,D,20160516,000000,20.1328,20.4428,20.0728,20.117,751151.01167173,0
+KMT.US,D,20160517,000000,20.1082,20.8099,20.1082,20.2804,909646.19884861,0
+KMT.US,D,20160518,000000,20.1249,20.3621,19.5226,19.7913,957433.22273655,0
+KMT.US,D,20160519,000000,19.5148,19.6427,19.248,19.6023,938247.08623213,0
+KMT.US,D,20160520,000000,19.7381,20.0481,19.5048,20.0315,1175114.5369864,0
+KMT.US,D,20160523,000000,19.9212,20.2981,19.7303,20.1702,833906.5296515,0
+KMT.US,D,20160524,000000,20.3139,20.872,20.186,20.7942,1029963.1792176,0
+KMT.US,D,20160525,000000,20.9172,21.4545,20.8454,21.4467,1131489.2678579,0
+KMT.US,D,20160526,000000,21.4811,21.8965,21.1042,21.1485,879486.68553713,0
+KMT.US,D,20160527,000000,21.0019,21.2233,20.9172,20.9487,541728.1795226,0
+KMT.US,D,20160531,000000,20.9418,21.3788,20.9004,21.0353,598178.07476766,0
+KMT.US,D,20160601,000000,20.803,21.1652,20.4507,20.864,914188.97363605,0
+KMT.US,D,20160602,000000,20.7529,21.3306,20.7529,21.3198,602535.92783484,0
+KMT.US,D,20160603,000000,21.4162,21.4673,21.0265,21.4251,954675.65378707,0
+KMT.US,D,20160606,000000,21.5786,21.931,21.5254,21.6701,1406150.8572319,0
+KMT.US,D,20160607,000000,21.7055,22.1267,21.7055,21.7675,1148580.3022349,0
+KMT.US,D,20160608,000000,21.9388,21.988,21.5884,21.7833,1098221.6471712,0
+KMT.US,D,20160609,000000,21.4979,21.4979,21.1396,21.4162,825141.03690016,0
+KMT.US,D,20160610,000000,21.1121,21.2066,20.6839,20.7184,991908.93092547,0
+KMT.US,D,20160613,000000,20.6229,20.8365,20.3661,20.434,1133837.3672839,0
+KMT.US,D,20160614,000000,20.3395,20.5118,19.9537,20.3827,1139466.3031646,0
+KMT.US,D,20160615,000000,20.5028,20.9004,20.3051,20.4674,767995.14507057,0
+KMT.US,D,20160616,000000,20.2627,20.864,19.9212,20.7184,1545064.6631285,0
+KMT.US,D,20160617,000000,20.8552,21.1485,20.5904,21.0796,1425320.7368817,0
+KMT.US,D,20160620,000000,21.3689,21.8611,21.3689,21.4625,1142114.138346,0
+KMT.US,D,20160621,000000,21.3434,21.3739,20.7184,20.7184,1361815.3667711,0
+KMT.US,D,20160622,000000,20.8188,21.0077,20.6308,20.7095,872364.15114662,0
+KMT.US,D,20160623,000000,21.0629,21.3788,21.0265,21.1987,1653189.0026008,0
+KMT.US,D,20160624,000000,20.2086,20.2529,19.1791,19.248,9397009.5705373,0
+KMT.US,D,20160627,000000,18.9823,18.9823,18.0582,18.1989,1698027.4394985,0
+KMT.US,D,20160628,000000,18.5355,18.8888,18.0276,18.2609,1948139.1464269,0
+KMT.US,D,20160629,000000,18.5355,18.6467,18.3189,18.4912,1347682.0638649,0
+KMT.US,D,20160630,000000,18.5787,19.0246,18.4242,18.998,1325444.7189761,0
+KMT.US,D,20160701,000000,18.9379,19.2401,18.9065,19.129,1001029.0263162,0
+KMT.US,D,20160705,000000,18.9301,19.0246,18.5443,18.7431,1398760.0847416,0
+KMT.US,D,20160706,000000,18.5089,18.5089,17.6585,18.2441,2684144.865998,0
+KMT.US,D,20160707,000000,17.942,18.2805,17.5277,17.7609,2080307.3737475,0
+KMT.US,D,20160708,000000,18.004,18.8524,17.9597,18.7431,1242829.4163667,0
+KMT.US,D,20160711,000000,18.9301,19.1939,18.8602,19.0325,993296.85988088,0
+KMT.US,D,20160712,000000,19.2903,19.685,19.0856,19.6427,1349992.5693148,0
+KMT.US,D,20160713,000000,19.8572,19.875,19.3858,19.6023,1174457.1504314,0
+KMT.US,D,20160714,000000,19.867,19.9675,19.6338,19.7303,1073803.8516687,0
+KMT.US,D,20160715,000000,19.8848,20.3572,19.867,20.2893,1721284.9020091,0
+KMT.US,D,20160718,000000,20.2026,20.4507,20.0481,20.3661,902572.43502169,0
+KMT.US,D,20160719,000000,20.2026,20.3572,20.0029,20.1948,910554.55059542,0
+KMT.US,D,20160720,000000,20.1249,20.4507,19.9861,20.3827,716762.6840759,0
+KMT.US,D,20160721,000000,20.434,20.925,20.4173,20.6377,1532508.2751117,0
+KMT.US,D,20160722,000000,20.5904,20.9172,20.4084,20.8454,1402477.8241617,0
+KMT.US,D,20160725,000000,20.7705,20.7705,20.4507,20.5904,997436.26146532,0
+KMT.US,D,20160726,000000,20.6475,21.6426,20.6308,21.6052,1244782.2710169,0
+KMT.US,D,20160727,000000,21.68,21.9792,21.4349,21.613,1982576.2445863,0
+KMT.US,D,20160728,000000,21.5608,21.5964,21.0914,21.2764,985567.74160576,0
+KMT.US,D,20160729,000000,21.2066,21.4811,20.9763,21.3611,1348134.2076315,0
+KMT.US,D,20160801,000000,21.3689,21.6524,21.0166,21.4467,2000589.8554579,0
+KMT.US,D,20160802,000000,21.6426,22.7291,21.4073,21.7833,3557055.6538782,0
+KMT.US,D,20160803,000000,21.7833,22.5087,21.6337,22.4713,1742677.9065158,0
+KMT.US,D,20160804,000000,22.3758,23.0382,22.3758,22.7212,1117555.1114198,0
+KMT.US,D,20160805,000000,22.8147,23.7763,22.8147,23.6926,1334161.4411638,0
+KMT.US,D,20160808,000000,23.9111,24.0224,23.6375,23.7015,1405145.9804113,0
+KMT.US,D,20160809,000000,23.7252,24.1602,23.5597,23.7015,1550245.5194563,0
+KMT.US,D,20160810,000000,24.0106,24.4692,23.6926,24.3314,1534544.4461415,0
+KMT.US,D,20160811,000000,24.7644,25.2497,24.2457,24.9367,2026370.1785805,0
+KMT.US,D,20160812,000000,24.9367,25.0312,24.6011,24.7133,1145201.9246531,0
+KMT.US,D,20160815,000000,25.0253,25.2831,24.9367,25.0489,1460623.5125448,0
+KMT.US,D,20160816,000000,25.0164,25.1109,24.8678,24.9269,660095.35340151,0
+KMT.US,D,20160817,000000,24.8609,24.8786,24.6011,24.7388,907097.9369012,0
+KMT.US,D,20160818,000000,24.7388,24.8609,24.4358,24.852,964356.61065908,0
+KMT.US,D,20160819,000000,24.6867,25.039,24.6169,25.0075,904360.68901988,0
+KMT.US,D,20160822,000000,24.6769,24.9269,24.6011,24.852,822318.44053256,0
+KMT.US,D,20160823,000000,24.9721,25.3697,24.9091,24.9918,1004620.7751137,0
+KMT.US,D,20160824,000000,24.8875,25.0489,24.6059,24.6601,837576.51456142,0
+KMT.US,D,20160825,000000,24.6424,24.7388,24.4642,24.6267,1413100.662543,0
+KMT.US,D,20160826,000000,24.8068,24.8983,24.3363,24.5145,799418.62882168,0
+KMT.US,D,20160829,000000,24.4889,24.9219,24.3658,24.4358,1695697.6290339,0
+KMT.US,D,20160830,000000,24.4958,24.7388,24.3875,24.5923,1279689.8019042,0
+KMT.US,D,20160831,000000,24.479,24.6267,24.0756,24.2015,812258.49573935,0
+KMT.US,D,20160901,000000,24.2369,24.2369,23.7182,24.0106,1057911.7603131,0
+KMT.US,D,20160902,000000,24.2881,24.6011,24.1592,24.5459,749707.19977888,0
+KMT.US,D,20160906,000000,24.6011,24.6335,24.2517,24.4003,608505.2416072,0
+KMT.US,D,20160907,000000,24.3215,24.4692,24.1759,24.2979,1249757.8845562,0
+KMT.US,D,20160908,000000,24.3412,24.4268,24.1503,24.167,637004.52364991,0
+KMT.US,D,20160909,000000,23.8905,23.9603,23.0332,23.0421,986829.67993857,0
+KMT.US,D,20160912,000000,22.5913,23.7812,22.5913,23.7182,1322990.9499957,0
+KMT.US,D,20160913,000000,23.2655,23.6651,23.0766,23.301,1010076.981915,0
+KMT.US,D,20160914,000000,23.2813,23.794,23.2783,23.5361,1628116.8687035,0
+KMT.US,D,20160915,000000,23.5962,23.9692,23.5175,23.8826,1077584.5864,0
+KMT.US,D,20160916,000000,23.6366,23.7852,23.3728,23.5361,1091987.1434592,0
+KMT.US,D,20160919,000000,23.8905,23.9948,23.7015,23.7674,845568.79066923,0
+KMT.US,D,20160920,000000,23.9603,24.1838,23.857,23.857,1024605.5295969,0
+KMT.US,D,20160921,000000,24.1503,24.5056,23.8659,24.479,875901.03306008,0
+KMT.US,D,20160922,000000,24.8432,24.8432,24.4741,24.6867,801185.5456983,0
+KMT.US,D,20160923,000000,24.479,24.6513,24.106,24.1148,532562.36172848,0
+KMT.US,D,20160926,000000,24.0037,24.2881,23.8659,24.0037,649774.28288242,0
+KMT.US,D,20160927,000000,23.8481,24.1592,23.7104,24.0972,961225.13405543,0
+KMT.US,D,20160928,000000,24.4436,24.9022,24.1838,24.8934,898851.64744137,0
+KMT.US,D,20160929,000000,24.8934,25.0843,24.5213,24.6769,986383.63249244,0
+KMT.US,D,20160930,000000,24.852,25.4052,24.6867,25.1188,1175486.4125337,0
+KMT.US,D,20161003,000000,25.0164,25.162,24.8934,25.0312,639389.20099863,0
+KMT.US,D,20161004,000000,25.0942,25.2221,24.5647,24.7221,638935.02512522,0
+KMT.US,D,20161005,000000,24.9455,25.8214,24.8688,25.535,994653.29118065,0
+KMT.US,D,20161006,000000,25.4317,25.855,25.2595,25.8116,620296.54140775,0
+KMT.US,D,20161007,000000,25.6887,25.8382,25.3255,25.353,729601.53494016,0
+KMT.US,D,20161010,000000,25.6975,25.786,25.1444,25.1542,1144410.4190482,0
+KMT.US,D,20161011,000000,25.23,25.3501,24.5971,24.669,994830.08447365,0
+KMT.US,D,20161012,000000,24.669,24.9918,24.5459,24.8254,1899873.5613837,0
+KMT.US,D,20161013,000000,24.3757,24.6769,24.2979,24.4092,1332164.896217,0
+KMT.US,D,20161014,000000,24.6424,25.0568,24.5459,24.7477,778132.3099228,0
+KMT.US,D,20161017,000000,24.9022,24.9455,24.5647,24.5833,590994.57717267,0
+KMT.US,D,20161018,000000,25.0253,25.0312,24.3137,24.3658,752192.46641499,0
+KMT.US,D,20161019,000000,24.5213,25.0312,24.3137,24.9189,785173.56004066,0
+KMT.US,D,20161020,000000,24.5459,25.3697,24.5459,25.3609,1454684.6803747,0
+KMT.US,D,20161021,000000,24.9997,25.543,24.9535,25.5076,1315111.4558161,0
+KMT.US,D,20161024,000000,25.8894,25.9573,25.0312,25.5872,1305367.5036329,0
+KMT.US,D,20161025,000000,25.3609,25.6551,24.5923,25.5252,3863783.8888105,0
+KMT.US,D,20161026,000000,25.4986,25.8038,24.9721,25.0075,2010232.2023003,0
+KMT.US,D,20161027,000000,24.3511,24.7133,23.1907,23.3364,3371722.4319808,0
+KMT.US,D,20161028,000000,23.4751,24.4436,23.3806,23.8905,1704907.1371246,0
+KMT.US,D,20161031,000000,24.3914,24.798,24.2369,24.5056,1803305.8133748,0
+KMT.US,D,20161101,000000,24.6424,24.669,23.9505,24.0371,1661542.9937219,0
+KMT.US,D,20161102,000000,24.0106,24.2192,23.9229,24.0371,866889.65538399,0
+KMT.US,D,20161103,000000,24.106,24.6011,23.8481,24.3511,1020461.0477454,0
+KMT.US,D,20161104,000000,24.356,25.102,24.1936,24.6089,1485513.772882,0
+KMT.US,D,20161107,000000,25.2919,25.4986,25.1276,25.473,1399276.2398729,0
+KMT.US,D,20161108,000000,25.473,25.6649,25.291,25.3441,1310906.0107602,0
+KMT.US,D,20161109,000000,25.482,27.8263,25.482,27.7052,3013036.2739205,0
+KMT.US,D,20161110,000000,28.2367,29.7878,27.9758,29.3862,4415846.3475466,0
+KMT.US,D,20161111,000000,29.3242,29.8557,29.1431,29.8232,2133296.5910847,0
+KMT.US,D,20161114,000000,29.9374,30.8252,29.7602,30.0752,2042545.7488369,0
+KMT.US,D,20161115,000000,29.9807,30.2071,29.527,30.1795,1327418.910748,0
+KMT.US,D,20161116,000000,29.8833,30.2337,29.6313,29.9463,1332650.5697461,0
+KMT.US,D,20161117,000000,30.024,30.1884,29.1422,29.2563,1493343.4804446,0
+KMT.US,D,20161118,000000,29.1422,29.2396,28.9266,29.0024,1017625.2426835,0
+KMT.US,D,20161121,000000,29.3006,29.4817,29.1186,29.344,1191361.2309813,0
+KMT.US,D,20161122,000000,29.8921,29.8921,29.3174,29.7602,882252.38291387,0
+KMT.US,D,20161123,000000,29.9886,30.9167,29.8065,30.9118,1402413.8127969,0
+KMT.US,D,20161125,000000,30.9118,30.9472,30.5988,30.9383,457835.6977792,0
+KMT.US,D,20161128,000000,30.8064,30.8064,29.9099,29.9187,913524.47470719,0
+KMT.US,D,20161129,000000,29.8419,29.8419,29.3174,29.344,749812.86933332,0
+KMT.US,D,20161130,000000,30.3636,30.4088,29.7189,30.0584,962890.44559124,0
+KMT.US,D,20161201,000000,30.6067,31.0771,30.092,30.2169,834513.11353611,0
+KMT.US,D,20161202,000000,30.1706,30.2583,29.5073,29.779,988315.15002116,0
+KMT.US,D,20161205,000000,30.5821,30.5821,29.6185,29.7534,767271.71504403,0
+KMT.US,D,20161206,000000,29.4975,29.4975,28.9522,29.3174,1332050.0821819,0
+KMT.US,D,20161207,000000,29.3341,29.7298,29.1264,29.6746,1080662.2121731,0
+KMT.US,D,20161208,000000,29.7258,29.8459,28.9866,29.8164,2358011.0270252,0
+KMT.US,D,20161209,000000,29.344,29.6037,29.1865,29.4128,1476670.0440184,0
+KMT.US,D,20161212,000000,29.5447,29.8735,28.5143,28.9266,1432567.229788,0
+KMT.US,D,20161213,000000,29.1186,29.2485,28.4316,28.655,1658014.2402356,0
+KMT.US,D,20161214,000000,28.5595,28.8803,27.9758,28.0014,991296.25072041,0
+KMT.US,D,20161215,000000,27.8696,28.7947,27.7417,28.5772,1141009.6882915,0
+KMT.US,D,20161216,000000,28.594,28.7879,27.966,28.0172,1947950.1604929,0
+KMT.US,D,20161219,000000,28.0438,28.4532,27.7929,28.2978,728933.98785107,0
+KMT.US,D,20161220,000000,28.9946,29.527,28.2898,29.3085,1761176.174863,0
+KMT.US,D,20161221,000000,29.3006,29.3174,28.5684,28.6974,1315620.4985736,0
+KMT.US,D,20161222,000000,28.6382,28.8115,27.8696,28.3252,1023048.9357758,0
+KMT.US,D,20161223,000000,28.281,28.7328,28.1993,28.3252,365906.23357805,0
+KMT.US,D,20161227,000000,28.3656,28.5595,28.0802,28.281,464231.75398296,0
+KMT.US,D,20161228,000000,28.3656,28.5015,27.3854,27.4857,501945.62438337,0
+KMT.US,D,20161229,000000,27.4946,27.661,27.226,27.4681,411135.85103789,0
+KMT.US,D,20161230,000000,27.5497,27.6176,27.1207,27.2436,455473.37360546,0
+KMT.US,D,20170103,000000,27.8165,28.4975,27.2594,27.8007,846781.95843845,0
+KMT.US,D,20170104,000000,27.9414,28.2898,27.6875,28.2367,804996.76203193,0
+KMT.US,D,20170105,000000,28.1423,28.9306,27.9758,28.1669,809017.28536764,0
+KMT.US,D,20170106,000000,28.2731,28.3932,27.905,28.0714,497884.45891135,0
+KMT.US,D,20170109,000000,27.9414,28.1068,27.3657,27.6511,654385.1332482,0
+KMT.US,D,20170110,000000,28.594,29.7878,28.2898,29.4404,1698194.0722575,0
+KMT.US,D,20170111,000000,29.9187,30.835,29.3705,30.8252,1782460.461655,0
+KMT.US,D,20170112,000000,30.8606,30.8773,29.5171,30.1194,867850.84190801,0
+KMT.US,D,20170113,000000,30.6765,31.4776,30.4186,30.7129,1107237.0890609,0
+KMT.US,D,20170117,000000,30.5024,30.5024,29.649,29.8735,736671.23455345,0
+KMT.US,D,20170118,000000,29.7436,30.2425,29.7436,30.1608,974187.94343547,0
+KMT.US,D,20170119,000000,30.3271,30.772,29.779,30.0329,741148.98192278,0
+KMT.US,D,20170120,000000,30.092,30.3005,29.9709,30.2337,894251.97366308,0
+KMT.US,D,20170123,000000,30.1018,30.2839,29.3764,29.8232,975593.14529883,0
+KMT.US,D,20170124,000000,30.2907,31.4275,29.7336,31.1548,620846.22630151,0
+KMT.US,D,20170125,000000,31.3743,32.0535,31.3477,31.9146,1635168.2793554,0
+KMT.US,D,20170126,000000,31.897,31.9658,31.087,31.2877,835886.81774382,0
+KMT.US,D,20170127,000000,31.4186,31.7749,31.3133,31.7415,597943.3664304,0
+KMT.US,D,20170130,000000,30.8438,31.4186,30.7818,31.3832,867307.2533347,0
+KMT.US,D,20170131,000000,31.3576,31.3576,30.3636,31.146,1098085.4960144,0
+KMT.US,D,20170201,000000,31.3221,31.8005,31.087,31.5308,1610090.0491376,0
+KMT.US,D,20170202,000000,31.8458,33.5435,31.5643,31.9934,3001077.3253075,0
+KMT.US,D,20170203,000000,32.8467,33.1951,32.1479,33.0819,1951025.7541592,0
+KMT.US,D,20170206,000000,32.8556,33.1508,32.639,32.9608,1042889.4106749,0
+KMT.US,D,20170207,000000,32.6892,33.3979,32.6892,32.7689,859804.71496957,0
+KMT.US,D,20170208,000000,32.6489,32.6883,32.1085,32.1755,1481271.7499034,0
+KMT.US,D,20170209,000000,32.2562,32.9698,32.0721,32.8556,1073373.0450236,0
+KMT.US,D,20170210,000000,33.1105,33.5159,32.8812,33.3732,750734.42977443,0
+KMT.US,D,20170213,000000,33.636,34.1163,33.636,34.0642,1159934.69907,0
+KMT.US,D,20170214,000000,33.8103,33.9421,33.4865,33.888,1172798.9512694,0
+KMT.US,D,20170215,000000,33.6114,34.318,33.4431,34.1793,914390.15221085,0
+KMT.US,D,20170216,000000,34.1793,34.3014,33.9165,34.2049,867524.68876403,0
+KMT.US,D,20170217,000000,34.0297,34.0553,33.4943,34.0208,978952.21786588,0
+KMT.US,D,20170221,000000,34.0396,34.3102,33.9332,34.1527,603814.12302218,0
+KMT.US,D,20170222,000000,33.8201,34.2315,33.6714,33.8103,856313.55545947,0
+KMT.US,D,20170223,000000,34.012,34.3436,32.6646,32.7867,1078757.1120329,0
+KMT.US,D,20170224,000000,32.2877,32.9855,31.8654,32.9707,1059613.6497717,0
+KMT.US,D,20170227,000000,32.83,33.2424,32.4175,33.0406,1129942.8345708,0
+KMT.US,D,20170228,000000,32.9254,33.4175,32.4717,32.4963,1715225.1594833,0
+KMT.US,D,20170301,000000,33.3368,34.9922,33.3368,34.3102,1969743.4900425,0
+KMT.US,D,20170302,000000,34.0829,34.1871,32.8644,32.9953,803578.35147428,0
+KMT.US,D,20170303,000000,33.0907,33.3319,32.7591,33.3004,1130350.2719875,0
+KMT.US,D,20170306,000000,32.7493,33.8634,32.7493,33.7777,909750.85234964,0
+KMT.US,D,20170307,000000,33.636,33.9658,33.4126,33.5111,914921.54814327,0
+KMT.US,D,20170308,000000,33.704,34.0032,33.2158,33.5209,968604.72995818,0
+KMT.US,D,20170309,000000,33.3644,33.5209,31.9934,32.3201,1098798.7655069,0
+KMT.US,D,20170310,000000,32.704,33.1528,32.3103,32.7493,689324.1617912,0
+KMT.US,D,20170313,000000,32.7404,33.0406,32.6892,32.9068,443228.91398492,0
+KMT.US,D,20170314,000000,32.4796,32.9855,32.1627,32.9254,571019.9832236,0
+KMT.US,D,20170315,000000,33.0819,34.4332,32.9786,34.1961,956902.84285754,0
+KMT.US,D,20170316,000000,34.2748,34.4401,33.9077,33.9421,890068.88178209,0
+KMT.US,D,20170317,000000,33.9766,34.1871,33.7857,34.0032,1285274.031435,0
+KMT.US,D,20170320,000000,34.0494,34.0829,33.3988,33.7679,797564.33135197,0
+KMT.US,D,20170321,000000,34.2748,34.2748,32.573,32.7493,703696.23724823,0
+KMT.US,D,20170322,000000,32.573,32.8772,32.2956,32.5308,965698.81721113,0
+KMT.US,D,20170323,000000,32.6114,32.9254,32.33,32.6558,582075.66035671,0
+KMT.US,D,20170324,000000,32.7129,33.0662,32.1991,32.4894,738501.14674137,0
+KMT.US,D,20170327,000000,31.2877,32.2246,31.1746,32.1627,782215.8285698,0
+KMT.US,D,20170328,000000,32.1046,32.9953,31.9609,32.9254,406403.07426315,0
+KMT.US,D,20170329,000000,32.89,33.6626,32.89,33.5829,639619.84512226,0
+KMT.US,D,20170330,000000,33.575,33.9421,33.4175,33.9332,672834.63103178,0
+KMT.US,D,20170331,000000,33.7492,34.5641,33.5386,34.3712,1043330.3778541,0
+KMT.US,D,20170403,000000,34.449,34.5819,33.5563,33.8279,1440272.9788348,0
+KMT.US,D,20170404,000000,33.8713,34.7324,33.8713,34.4588,1569042.5075054,0
+KMT.US,D,20170405,000000,34.8259,34.9834,33.8545,34.0396,925788.23934248,0
+KMT.US,D,20170406,000000,34.135,34.6261,33.7138,34.3712,649347.54045104,0
+KMT.US,D,20170407,000000,34.3624,34.9155,34.1577,34.4401,812945.3478432,0
+KMT.US,D,20170410,000000,34.4588,35.2295,34.4588,34.5907,998814.02988666,0
+KMT.US,D,20170411,000000,34.5739,34.8879,34.1615,34.8525,505138.0641915,0
+KMT.US,D,20170412,000000,34.6074,34.6074,32.6735,32.704,1215682.5014101,0
+KMT.US,D,20170413,000000,32.583,33.0406,31.891,31.9186,1258802.7919948,0
+KMT.US,D,20170417,000000,32.1716,32.7493,31.891,32.6735,1833361.6892387,0
+KMT.US,D,20170418,000000,32.3477,33.0406,32.203,32.8378,972870.12216522,0
+KMT.US,D,20170419,000000,33.0662,33.2718,32.3733,32.5475,717653.76291477,0
+KMT.US,D,20170420,000000,32.9786,33.4519,32.6646,33.3457,857187.36139041,0
+KMT.US,D,20170421,000000,33.5297,33.5927,32.5042,32.9953,696567.60653728,0
+KMT.US,D,20170424,000000,34.2403,34.6163,33.7777,34.4588,1241319.5610023,0
+KMT.US,D,20170425,000000,35.0464,35.8515,35.011,35.4647,1706425.1209161,0
+KMT.US,D,20170426,000000,37.2983,37.7539,36.6407,37.1486,2439976.0554534,0
+KMT.US,D,20170427,000000,37.1486,37.6653,36.3967,36.4666,1204383.9875124,0
+KMT.US,D,20170428,000000,36.6231,36.7363,36.2205,36.4302,1247325.4526973,0
+KMT.US,D,20170501,000000,36.7097,36.7097,36.1231,36.378,1065822.7521483,0
+KMT.US,D,20170502,000000,36.4302,36.8672,36.1192,36.3593,875985.36549295,0
+KMT.US,D,20170503,000000,35.9311,36.194,35.5887,36.0975,1351832.6420368,0
+KMT.US,D,20170504,000000,35.8957,36.2895,35.0464,35.0996,1549773.0546215,0
+KMT.US,D,20170505,000000,35.2127,35.4234,34.7748,35.1507,1041188.5372699,0
+KMT.US,D,20170508,000000,34.9421,35.0592,34.4401,34.6508,1037909.732922,0
+KMT.US,D,20170509,000000,34.8171,34.9253,34.1261,34.39,1019923.5554925,0
+KMT.US,D,20170510,000000,34.4588,35.1773,34.4283,34.8437,1043392.357112,0
+KMT.US,D,20170511,000000,34.7324,34.7324,33.8103,34.258,678223.77830813,0
+KMT.US,D,20170512,000000,34.2836,34.2836,33.5002,33.8614,809712.26589875,0
+KMT.US,D,20170515,000000,34.3348,34.6616,33.5435,33.886,1009022.3184774,0
+KMT.US,D,20170516,000000,34.1252,34.3308,33.1213,33.8339,1002871.131145,0
+KMT.US,D,20170517,000000,33.0603,33.2463,32.6489,32.6823,972750.22786307,0
+KMT.US,D,20170518,000000,32.3891,32.9176,31.827,32.7139,992795.94555072,0
+KMT.US,D,20170519,000000,33.0071,34.1517,32.9884,33.7748,1026383.623061,0
+KMT.US,D,20170522,000000,34.0198,34.1705,33.4382,34.0976,760594.21204625,0
+KMT.US,D,20170523,000000,34.1793,34.5583,33.701,34.3446,905660.22132879,0
+KMT.US,D,20170524,000000,34.4086,34.5021,33.8437,34.1705,901519.80369094,0
+KMT.US,D,20170525,000000,34.6025,34.6025,33.7748,34.0553,576698.70572125,0
+KMT.US,D,20170526,000000,33.9588,34.2315,33.8171,34.1517,542891.56067483,0
+KMT.US,D,20170530,000000,34.011,34.2876,33.8171,34.0553,380676.60197104,0
+KMT.US,D,20170531,000000,33.6154,34.0632,33.1646,33.8771,693182.11658162,0
+KMT.US,D,20170601,000000,33.9932,34.7511,33.7463,34.3909,694129.07835793,0
+KMT.US,D,20170602,000000,34.4332,35.0514,34.1153,34.8751,923597.6281947,0
+KMT.US,D,20170605,000000,34.7157,34.7256,34.2492,34.4411,553603.81175602,0
+KMT.US,D,20170606,000000,34.1055,34.636,33.6498,34.4854,827363.14570359,0
+KMT.US,D,20170607,000000,34.5583,34.9775,34.1341,34.5021,998746.97036173,0
+KMT.US,D,20170608,000000,34.4687,36.0089,34.1961,35.8859,812811.22879334,0
+KMT.US,D,20170609,000000,35.8771,36.9272,35.8771,36.9075,1249496.7588304,0
+KMT.US,D,20170612,000000,36.9863,37.5324,36.6447,37.0039,1036048.3230785,0
+KMT.US,D,20170613,000000,37.0847,37.1812,36.3397,36.6545,1252176.0916674,0
+KMT.US,D,20170614,000000,36.6615,36.6615,35.1635,35.3407,972159.90083299,0
+KMT.US,D,20170615,000000,34.6704,35.9311,34.6704,35.9213,523109.00081988,0
+KMT.US,D,20170616,000000,35.6753,36.1506,35.4214,35.7354,962024.76808758,0
+KMT.US,D,20170619,000000,35.7354,36.3977,35.7354,35.9499,616573.72172061,0
+KMT.US,D,20170620,000000,35.6753,35.8859,34.6783,34.7432,1096876.3924589,0
+KMT.US,D,20170621,000000,34.8289,34.8289,32.5642,32.583,1738465.3490859,0
+KMT.US,D,20170622,000000,32.7315,32.9116,32.0033,32.6489,1974294.3932572,0
+KMT.US,D,20170623,000000,32.7237,33.5356,32.205,33.388,4564834.3229842,0
+KMT.US,D,20170626,000000,33.3496,33.7463,32.6016,32.7315,1227274.6547427,0
+KMT.US,D,20170627,000000,32.8309,32.9274,32.4629,32.6213,989472.43485294,0
+KMT.US,D,20170628,000000,32.9983,33.8525,32.7413,33.6232,875815.6845738,0
+KMT.US,D,20170629,000000,33.4717,33.8339,32.639,32.8231,1057009.5048868,0
+KMT.US,D,20170630,000000,33.1469,33.3418,32.7503,32.954,964628.91297244,0
+KMT.US,D,20170703,000000,33.3132,34.011,32.9806,33.8339,381309.60324426,0
+KMT.US,D,20170705,000000,33.7463,33.9313,33.2876,33.7551,541185.6070027,0
+KMT.US,D,20170706,000000,33.3782,34.5021,33.3782,33.7374,752871.19009158,0
+KMT.US,D,20170707,000000,33.7827,34.3348,33.4717,34.2925,589087.44492574,0
+KMT.US,D,20170710,000000,34.1517,35.0316,33.9658,34.5583,766865.29368081,0
+KMT.US,D,20170711,000000,34.5317,34.9195,34.1517,34.5493,455132.99571377,0
+KMT.US,D,20170712,000000,34.8751,35.129,33.9224,33.9313,1251306.3499501,0
+KMT.US,D,20170713,000000,33.8703,33.949,33.4382,33.7374,1052210.6846405,0
+KMT.US,D,20170714,000000,33.8339,34.4332,33.7207,34.1341,366242.54725612,0
+KMT.US,D,20170717,000000,34.1252,34.4332,33.7463,34.3446,655121.77196905,0
+KMT.US,D,20170718,000000,34.2836,34.4185,33.8171,33.8437,877458.64293464,0
+KMT.US,D,20170719,000000,33.886,34.5661,33.6744,34.4185,625393.06530259,0
+KMT.US,D,20170720,000000,34.4943,34.5661,33.7463,33.8703,1148551.8527395,0
+KMT.US,D,20170721,000000,33.7748,33.7748,32.9008,33.3595,1036377.5243827,0
+KMT.US,D,20170724,000000,33.3683,33.7748,33.0603,33.7108,584886.06408341,0
+KMT.US,D,20170725,000000,34.2492,34.8367,34.0553,34.7354,1490408.1021487,0
+KMT.US,D,20170726,000000,34.8023,34.8023,33.1912,33.2197,926842.90278005,0
+KMT.US,D,20170727,000000,33.4037,33.7748,33.1035,33.4126,1029946.922363,0
+KMT.US,D,20170728,000000,33.2286,33.2954,32.5386,32.892,1278805.8354393,0
+KMT.US,D,20170731,000000,33.017,33.017,32.3192,32.4963,1019625.851844,0
+KMT.US,D,20170801,000000,32.5554,33.1469,31.9944,33.0258,1525805.3707787,0
+KMT.US,D,20170802,000000,32.8152,33.3044,32.2326,32.9274,1387022.6357717,0
+KMT.US,D,20170803,000000,28.9315,31.4836,28.3834,31.2375,4539484.8065065,0
+KMT.US,D,20170804,000000,31.9678,32.6568,31.7749,32.2857,2360100.0328321,0
+KMT.US,D,20170807,000000,32.1972,32.4963,32.0643,32.3645,1144122.8759337,0
+KMT.US,D,20170808,000000,32.2414,32.6489,31.9777,32.1105,878643.36120844,0
+KMT.US,D,20170809,000000,31.9589,32.0279,31.4039,31.458,744785.43707023,0
+KMT.US,D,20170810,000000,31.271,31.4304,30.152,30.2583,1736530.783397,0
+KMT.US,D,20170811,000000,29.9866,30.4886,29.4837,30.0122,1732413.7349875,0
+KMT.US,D,20170814,000000,30.3114,30.6185,30.1795,30.3931,1296133.6102604,0
+KMT.US,D,20170815,000000,30.3832,30.6361,29.774,29.9157,1703117.8670729,0
+KMT.US,D,20170816,000000,30.083,30.2867,29.7376,29.8891,1917079.4097959,0
+KMT.US,D,20170817,000000,30.1903,30.3596,29.5791,29.5969,1803321.0541759,0
+KMT.US,D,20170818,000000,29.2337,29.8193,29.1717,29.589,1288566.0444772,0
+KMT.US,D,20170821,000000,29.6677,29.9581,29.5703,29.6579,1517437.1549099,0
+KMT.US,D,20170822,000000,29.773,31.1647,29.7298,31.1126,1726428.1643606,0
+KMT.US,D,20170823,000000,30.7916,31.0043,30.775,30.8006,919074.15842201,0
+KMT.US,D,20170824,000000,30.838,30.8901,30.146,30.6323,719738.70450811,0
+KMT.US,D,20170825,000000,30.829,31.458,30.829,31.1824,1126037.1252702,0
+KMT.US,D,20170828,000000,31.3231,31.5092,30.3764,30.775,1090973.122158,0
+KMT.US,D,20170829,000000,30.3498,30.7041,30.1362,30.4915,1117771.5307957,0
+KMT.US,D,20170830,000000,30.4462,31.3163,30.4138,31.209,1152727.8322466,0
+KMT.US,D,20170831,000000,31.8123,31.8123,30.9619,31.0043,921572.63375244,0
+KMT.US,D,20170901,000000,31.146,31.5899,30.9443,31.4836,1042377.3197573,0
+KMT.US,D,20170905,000000,31.5702,31.6539,30.9619,31.0938,1224401.2557046,0
+KMT.US,D,20170906,000000,31.2966,31.3605,30.7562,30.8724,710805.56294444,0
+KMT.US,D,20170907,000000,30.8901,31.1086,30.146,30.4826,591874.47942406,0
+KMT.US,D,20170908,000000,30.4728,31.3065,30.4286,31.2533,548449.37281692,0
+KMT.US,D,20170911,000000,31.58,32.1154,31.3861,32.0682,1024569.9677276,0
+KMT.US,D,20170912,000000,32.2719,32.7867,32.2464,32.7591,993598.62774308,0
+KMT.US,D,20170913,000000,32.6804,33.1045,32.5622,32.9176,673835.44363872,0
+KMT.US,D,20170914,000000,32.9008,32.9008,32.2916,32.3527,547338.82644192,0
+KMT.US,D,20170915,000000,32.4511,33.6548,32.2374,33.4333,1470007.7818216,0
+KMT.US,D,20170918,000000,33.5386,34.5415,33.5386,33.9027,1226737.1624898,0
+KMT.US,D,20170919,000000,33.9027,34.6458,33.7709,34.5503,1316523.7700533,0
+KMT.US,D,20170920,000000,34.5937,35.0906,34.2826,34.948,1285002.745175,0
+KMT.US,D,20170921,000000,34.9037,34.9303,34.5365,34.5592,939314.958364,0
+KMT.US,D,20170922,000000,34.5503,35.132,34.382,34.8319,825483.44689868,0
+KMT.US,D,20170925,000000,34.8683,35.1133,34.5227,34.9637,641986.23350963,0
+KMT.US,D,20170926,000000,35.0454,35.1773,34.7787,34.9736,1173232.8060747,0
+KMT.US,D,20170927,000000,35.2679,36.065,34.8319,35.5405,730491.59772562,0
+KMT.US,D,20170928,000000,35.4548,35.6291,34.9637,35.5237,1228641.2465765,0
+KMT.US,D,20170929,000000,35.505,36.126,35.3544,35.7344,1022837.5966668,0
+KMT.US,D,20171002,000000,35.6743,36.2156,35.4932,36.2156,705404.22302718,0
+KMT.US,D,20171003,000000,36.3199,36.4006,36.0552,36.3111,656988.26207965,0
+KMT.US,D,20171004,000000,36.3199,36.5886,35.9657,36.1595,518997.03267746,0
+KMT.US,D,20171005,000000,36.2235,36.3642,35.8682,36.0021,476138.88387203,0
+KMT.US,D,20171006,000000,35.5945,36.1595,35.3367,35.8859,914830.10333654,0
+KMT.US,D,20171009,000000,35.8593,36.0276,35.6477,35.9411,514865.75952028,0
+KMT.US,D,20171010,000000,36.3918,36.5414,35.7924,35.9745,639211.39165222,0
+KMT.US,D,20171011,000000,36.0276,36.5788,35.9657,36.3465,687874.2535779,0
+KMT.US,D,20171012,000000,36.2777,37.0384,36.2777,36.9921,786763.68362428,0
+KMT.US,D,20171013,000000,37.1978,37.5078,36.8868,37.4105,937054.23953107,0
+KMT.US,D,20171016,000000,37.8534,37.9636,37.2776,37.561,767145.72442143,0
+KMT.US,D,20171017,000000,37.9074,37.9074,37.4183,37.5256,594867.7727642,0
+KMT.US,D,20171018,000000,37.6407,37.7992,37.313,37.3741,1016756.5170196,0
+KMT.US,D,20171019,000000,37.1172,37.4724,36.877,37.4724,409742.84181544,0
+KMT.US,D,20171020,000000,37.6575,38.0837,37.5433,37.9074,474174.85263424,0
+KMT.US,D,20171023,000000,37.9409,37.9675,37.2136,37.5078,569281.5158424,0
+KMT.US,D,20171024,000000,37.9862,38.6407,37.8534,38.2686,1038618.9382008,0
+KMT.US,D,20171025,000000,38.1279,38.1279,37.3002,37.7125,645827.93144551,0
+KMT.US,D,20171026,000000,37.9074,38.1092,37.6752,37.9498,266735.35673764,0
+KMT.US,D,20171027,000000,37.8258,38.1003,37.4006,38.1003,784138.20161785,0
+KMT.US,D,20171030,000000,37.8356,38.0167,37.5788,37.7125,1138648.3801711,0
+KMT.US,D,20171031,000000,38.0679,38.8179,37.9764,38.6692,1249695.9052983,0
+KMT.US,D,20171101,000000,38.9684,38.9684,37.8986,38.3927,1373543.6712603,0
+KMT.US,D,20171102,000000,41.1297,43.3127,40.6357,42.0086,3509696.3884751,0
+KMT.US,D,20171103,000000,42.0785,42.0785,41.0962,41.4408,1631108.1299368,0
+KMT.US,D,20171106,000000,41.4939,41.4939,40.4595,40.6288,1282636.3567877,0
+KMT.US,D,20171107,000000,40.7587,40.8384,39.9979,40.1997,865689.69630907,0
+KMT.US,D,20171108,000000,40.2173,40.2823,39.621,39.7676,982520.59743499,0
+KMT.US,D,20171109,000000,38.9763,39.6682,38.7303,39.0934,961332.83571669,0
+KMT.US,D,20171110,000000,38.996,39.3138,38.7135,39.0324,633381.27719676,0
+KMT.US,D,20171113,000000,38.5954,39.0491,38.4261,38.9133,686589.96207012,0
+KMT.US,D,20171114,000000,38.622,38.9054,38.4527,38.7647,652258.53346513,0
+KMT.US,D,20171115,000000,38.1053,38.249,37.6082,37.6781,904464.3264675,0
+KMT.US,D,20171116,000000,37.8572,38.7371,37.8572,38.3297,903276.56003348,0
+KMT.US,D,20171117,000000,38.0955,38.996,37.999,38.9596,659530.42770663,0
+KMT.US,D,20171120,000000,38.9596,39.2902,38.9054,39.2361,601010.83166934,0
+KMT.US,D,20171121,000000,39.4231,39.8149,39.4231,39.8149,520515.0164691,0
+KMT.US,D,20171122,000000,40.2509,40.2509,39.3956,39.4851,578629.20719657,0
+KMT.US,D,20171124,000000,39.9201,40.2509,39.4231,39.7154,312387.65241524,0
+KMT.US,D,20171127,000000,39.7243,39.8759,39.1731,39.7804,977781.72433979,0
+KMT.US,D,20171128,000000,39.7518,40.7498,39.4615,40.6701,849488.72471753,0
+KMT.US,D,20171129,000000,40.6602,40.9103,40.0766,40.3936,573943.16887859,0
+KMT.US,D,20171130,000000,40.6169,41.6297,40.4112,41.487,968928.85099535,0
+KMT.US,D,20171201,000000,41.426,41.5313,39.8247,41.4516,933651.47666747,0
+KMT.US,D,20171204,000000,41.7812,42.172,41.3019,41.3433,1135538.240689,0
+KMT.US,D,20171205,000000,41.3019,41.4427,40.5599,40.74,939005.06207454,0
+KMT.US,D,20171206,000000,40.4743,40.8453,40.2135,40.4368,638913.68800366,0
+KMT.US,D,20171207,000000,40.3562,40.7577,40.0028,40.6268,709828.11956588,0
+KMT.US,D,20171208,000000,40.9791,41.0588,40.4192,40.5511,665973.22236714,0
+KMT.US,D,20171211,000000,40.5795,41.0688,40.2784,40.9013,1696661.8637181,0
+KMT.US,D,20171212,000000,41.0588,42.9791,40.6701,42.0686,2815863.9977123,0
+KMT.US,D,20171213,000000,42.4898,43.5233,42.4416,42.9889,1979930.4415117,0
+KMT.US,D,20171214,000000,43.1099,43.4652,41.0441,41.4427,1227263.4781552,0
+KMT.US,D,20171215,000000,41.5313,42.4505,41.4516,41.6297,1577310.1340867,0
+KMT.US,D,20171218,000000,42.4662,43.0715,42.1907,42.7527,1346117.3416165,0
+KMT.US,D,20171219,000000,42.9121,43.2881,42.6897,43.0519,786520.84685975,0
+KMT.US,D,20171220,000000,43.2507,43.8796,42.9889,43.0075,1579227.4268678,0
+KMT.US,D,20171221,000000,43.2792,43.7133,42.8294,43.5794,1234780.241268,0
+KMT.US,D,20171222,000000,43.5794,43.606,42.3501,43.2212,637575.54566524,0
+KMT.US,D,20171226,000000,42.9791,43.2212,42.8472,43.1602,584013.27420589,0
+KMT.US,D,20171227,000000,43.2507,43.5607,42.9791,43.1848,784438.95342663,0
+KMT.US,D,20171228,000000,43.1434,43.3589,42.6099,43.1267,536456.89444158,0
+KMT.US,D,20171229,000000,43.2881,43.5696,42.8668,43.0814,440855.41322368,0
+KMT.US,D,20180102,000000,43.2596,44.1837,43.0479,43.8894,950941.65751245,0
+KMT.US,D,20180103,000000,43.9711,44.1227,43.4741,44.0311,708347.72975034,0
+KMT.US,D,20180104,000000,44.2742,44.664,44.0193,44.4947,833396.47084066,0
+KMT.US,D,20180105,000000,44.7191,45.4464,44.2556,44.7093,936620.38472583,0
+KMT.US,D,20180108,000000,44.602,44.7989,44.2467,44.7525,478862.92305904,0
+KMT.US,D,20180109,000000,44.8254,45.3943,44.5134,45.1994,694582.23817792,0
+KMT.US,D,20180110,000000,44.9672,45.2181,44.2822,44.7437,931867.28688291,0
+KMT.US,D,20180111,000000,44.9298,45.7515,44.7615,45.726,583585.51572109,0
+KMT.US,D,20180112,000000,45.9366,46.5851,45.6974,46.2043,784984.57410676,0
+KMT.US,D,20180116,000000,46.3814,46.7368,44.9494,45.3412,1227944.2339385,0
+KMT.US,D,20180117,000000,45.5459,45.5459,44.6994,44.728,1025423.4525903,0
+KMT.US,D,20180118,000000,44.912,45.1817,44.3874,44.4779,1147828.4227129,0
+KMT.US,D,20180119,000000,44.5744,45.6059,44.3176,45.6059,1030155.2133117,0
+KMT.US,D,20180122,000000,45.786,45.8943,44.7349,45.3136,1101865.2146925,0
+KMT.US,D,20180123,000000,45.0744,45.2575,43.5154,43.7467,1491178.270632,0
+KMT.US,D,20180124,000000,44.0311,44.6384,43.606,44.3776,2016545.958178,0
+KMT.US,D,20180125,000000,44.6561,44.659,43.7034,44.2467,1116099.106886,0
+KMT.US,D,20180126,000000,44.3618,44.4701,43.8156,44.3008,561845.02094881,0
+KMT.US,D,20180129,000000,44.3441,44.7191,44.0863,44.1129,1236270.7916176,0
+KMT.US,D,20180130,000000,43.606,43.793,42.8383,43.541,1355902.9519896,0
+KMT.US,D,20180131,000000,43.8205,43.98,43.1758,43.4091,1075814.6213631,0
+KMT.US,D,20180201,000000,43.1434,43.9258,42.6701,43.793,1703559.8503054,0
+KMT.US,D,20180202,000000,43.3541,44.039,40.8384,41.5411,3588012.769115,0
+KMT.US,D,20180205,000000,40.0727,40.9447,39.0245,39.5747,2869836.7547486,0
+KMT.US,D,20180206,000000,38.5059,40.242,38.1958,40.0628,2846303.9417644,0
+KMT.US,D,20180207,000000,39.7066,40.2045,39.1023,39.2548,1984375.675172,0
+KMT.US,D,20180208,000000,39.2804,39.3611,37.9026,37.9114,1651514.5465843,0
+KMT.US,D,20180209,000000,38.4891,38.6672,36.3435,37.9026,2557448.0862799,0
+KMT.US,D,20180212,000000,38.0354,38.4557,37.3996,38.0255,1488489.7933142,0
+KMT.US,D,20180213,000000,37.5974,38.5275,37.4636,38.4468,1133476.668324,0
+KMT.US,D,20180214,000000,37.9026,39.369,37.686,39.2243,1358330.3035814,0
+KMT.US,D,20180215,000000,39.3306,39.5323,38.5698,39.5097,938570.1912159,0
+KMT.US,D,20180216,000000,39.2774,39.9408,39.1171,39.5639,1216032.0237824,0
+KMT.US,D,20180220,000000,39.1889,39.8581,38.6889,38.8877,1011038.1684391,0
+KMT.US,D,20180221,000000,39.0294,40.0462,39.0019,39.6898,1214100.5062537,0
+KMT.US,D,20180222,000000,39.9044,40.6209,39.742,39.9211,927009.53553897,0
+KMT.US,D,20180223,000000,40.2813,40.4398,38.9556,39.3208,1019907.298638,0
+KMT.US,D,20180226,000000,39.5195,39.6622,38.7313,39.4575,1083360.8500249,0
+KMT.US,D,20180227,000000,39.3306,39.8405,38.5541,38.5796,888759.1889391,0
+KMT.US,D,20180228,000000,38.5541,38.558,36.7854,36.8376,1386035.0318591,0
+KMT.US,D,20180301,000000,37.123,37.3287,35.9735,36.444,1476821.4359761,0
+KMT.US,D,20180302,000000,35.9961,36.8278,35.3259,36.6841,1231490.2603327,0
+KMT.US,D,20180305,000000,36.4636,37.8572,36.4233,37.7145,1356491.2469128,0
+KMT.US,D,20180306,000000,37.9114,38.9468,37.9114,38.6426,923046.92724753,0
+KMT.US,D,20180307,000000,38.251,39.1269,38.1141,39.0019,1086925.1653803,0
+KMT.US,D,20180308,000000,39.18,39.3503,38.4113,39.1889,605851.31010535,0
+KMT.US,D,20180309,000000,39.6092,40.8787,39.4921,40.7794,963994.89564581,0
+KMT.US,D,20180312,000000,40.7794,41.05,39.931,40.2528,882071.52540724,0
+KMT.US,D,20180313,000000,40.4782,40.6908,39.9674,40.1377,1031827.6372214,0
+KMT.US,D,20180314,000000,40.4782,40.4782,39.0206,39.2528,1582170.9335909,0
+KMT.US,D,20180315,000000,39.3404,39.6456,38.4113,38.4468,876185.52801434,0
+KMT.US,D,20180316,000000,38.3927,39.2774,38.2766,39.0717,1377418.8989587,0
+KMT.US,D,20180319,000000,38.8936,39.0629,37.6949,38.4015,767061.39198857,0
+KMT.US,D,20180320,000000,38.6712,39.7154,38.562,38.562,749796.61247879,0
+KMT.US,D,20180321,000000,38.869,39.5924,38.6889,39.0629,735096.35177096,0
+KMT.US,D,20180322,000000,38.4921,38.5177,36.8544,37.1053,1495621.4721855,0
+KMT.US,D,20180323,000000,37.1594,37.499,36.1752,36.2658,1603610.6765544,0
+KMT.US,D,20180326,000000,37.1142,37.3573,35.8987,37.2854,1045997.5180502,0
+KMT.US,D,20180327,000000,37.2854,37.2854,36.1487,36.3269,1062807.1056332,0
+KMT.US,D,20180328,000000,36.3269,36.5502,35.2285,35.3259,1382524.5673342,0
+KMT.US,D,20180329,000000,35.7009,36.5227,35.7009,35.9075,1897389.310801,0
+KMT.US,D,20180402,000000,35.8623,35.9439,33.9932,34.4943,1286006.6059422,0
+KMT.US,D,20180403,000000,34.7984,35.2649,34.3978,35.0956,1042005.4442099,0
+KMT.US,D,20180404,000000,34.3318,35.7452,34.3318,35.6133,1506310.3540383,0
+KMT.US,D,20180405,000000,35.8082,36.8238,35.8082,36.4724,946905.89337562,0
+KMT.US,D,20180406,000000,36.0503,36.3357,34.6645,35.0582,1129712.1904472,0
+KMT.US,D,20180409,000000,35.4066,35.9647,34.9677,35.2826,927512.48197596,0
+KMT.US,D,20180410,000000,35.9529,36.5689,35.6133,36.0148,1240922.2841197,0
+KMT.US,D,20180411,000000,35.692,36.1222,35.4942,35.8082,558423.96912386,0
+KMT.US,D,20180412,000000,36.0227,36.4636,35.8534,36.2835,684656.41243457,0
+KMT.US,D,20180413,000000,36.5601,36.5886,35.6231,35.755,978281.62261656,0
+KMT.US,D,20180416,000000,36.0946,36.3455,35.88,35.9961,1045564.6792983,0
+KMT.US,D,20180417,000000,36.2993,36.6663,35.9439,36.1398,951948.56643983,0
+KMT.US,D,20180418,000000,36.5138,36.9961,36.2304,36.7205,816083.9368207,0
+KMT.US,D,20180419,000000,36.7205,37.1142,36.0601,36.131,857260.5172358,0
+KMT.US,D,20180420,000000,36.005,36.2127,35.3062,35.8082,1157725.7989609,0
+KMT.US,D,20180423,000000,35.88,36.2905,34.8072,34.8712,1226268.7618687,0
+KMT.US,D,20180424,000000,35.2649,35.5681,32.6794,33.3418,1726741.1088103,0
+KMT.US,D,20180425,000000,33.2699,33.9658,32.948,33.5199,1125844.0751227,0
+KMT.US,D,20180426,000000,33.636,33.636,32.7315,33.0199,1797735.8085918,0
+KMT.US,D,20180427,000000,32.9304,33.1537,32.5524,33.0721,1712300.9577749,0
+KMT.US,D,20180430,000000,33.1882,33.4491,32.5888,32.5888,989808.74853101,0
+KMT.US,D,20180501,000000,32.3831,33.0199,31.7217,32.9106,1476832.6125636,0
+KMT.US,D,20180502,000000,33.0386,33.7433,32.9924,33.4491,1667336.5302547,0
+KMT.US,D,20180503,000000,33.5376,33.9932,30.7316,32.948,3150734.8799411,0
+KMT.US,D,20180504,000000,32.7601,34.4765,32.4668,34.0208,1769000.8021584,0
+KMT.US,D,20180507,000000,34.2364,35.1645,34.2089,34.8515,909795.55869959,0
+KMT.US,D,20180508,000000,34.8239,35.4164,34.8072,35.3338,969400.29977669,0
+KMT.US,D,20180509,000000,35.4676,35.755,35.0228,35.6753,726753.53723736,0
+KMT.US,D,20180510,000000,35.8889,35.9125,35.4775,35.8012,1127519.5471926,0
+KMT.US,D,20180511,000000,35.7846,35.7846,34.9067,35.0129,824618.78544841,0
+KMT.US,D,20180514,000000,35.2383,35.3357,34.9145,35.0031,723723.66597453,0
+KMT.US,D,20180515,000000,34.7364,35.3633,34.6537,34.9755,743298.95093424,0
+KMT.US,D,20180516,000000,35.0858,35.5434,34.8791,35.129,697146.75697987,0
+KMT.US,D,20180517,000000,35.1468,35.7884,34.9755,35.7048,619526.37292444,0
+KMT.US,D,20180518,000000,35.7304,36.2186,35.5975,35.6261,607389.61496515,0
+KMT.US,D,20180521,000000,35.9567,36.379,35.8574,36.3435,412916.99266223,0
+KMT.US,D,20180522,000000,36.4066,36.7944,35.5789,35.6428,516514.81420156,0
+KMT.US,D,20180523,000000,35.2383,35.3889,34.8703,35.1743,716434.49882509,0
+KMT.US,D,20180524,000000,35.0858,35.507,34.8328,35.3633,638541.8124563,0
+KMT.US,D,20180525,000000,35.1468,35.3732,34.4991,34.7068,680900.06298497,0
+KMT.US,D,20180529,000000,34.3378,34.7728,33.638,34.1773,636624.5196753,0
+KMT.US,D,20180530,000000,34.5375,35.1655,34.3574,34.7885,655572.89968222,0
+KMT.US,D,20180531,000000,34.7797,34.8417,33.2532,33.4589,960586.03646176,0
+KMT.US,D,20180601,000000,33.7374,34.0612,33.3969,33.5111,1072343.7829212,0
+KMT.US,D,20180604,000000,33.6202,33.6852,33.1341,33.4136,1149729.4586394,0
+KMT.US,D,20180605,000000,33.4589,34.1232,33.4589,34.0799,1005260.8887608,0
+KMT.US,D,20180606,000000,34.2325,34.6792,34.015,34.636,493234.99851606,0
+KMT.US,D,20180607,000000,34.6626,35.0257,34.5641,34.6537,422378.4819981,0
+KMT.US,D,20180608,000000,34.6271,34.8791,34.4136,34.8505,532194.55039476,0
+KMT.US,D,20180611,000000,34.9243,35.2107,34.755,34.9844,397417.09792225,0
+KMT.US,D,20180612,000000,34.9677,35.2107,34.5819,34.763,1027886.3660515,0
+KMT.US,D,20180613,000000,34.8062,34.8062,34.2137,34.2502,412036.07435744,0
+KMT.US,D,20180614,000000,34.4037,34.698,33.9352,34.4136,632583.67527143,0
+KMT.US,D,20180615,000000,34.0868,34.1635,33.2266,33.8349,1673870.7697218,0
+KMT.US,D,20180618,000000,33.4589,34.0248,33.4589,33.8171,810431.63171165,0
+KMT.US,D,20180619,000000,33.4589,33.7098,32.4973,32.6607,1384232.5531132,0
+KMT.US,D,20180620,000000,33.0002,33.8259,32.6863,33.638,1281729.0210943,0
+KMT.US,D,20180621,000000,32.6046,32.6863,31.1263,31.5446,3153085.011474,0
+KMT.US,D,20180622,000000,31.9855,32.9461,31.9678,32.4796,2406712.4989803,0
+KMT.US,D,20180625,000000,32.1646,32.209,31.3605,31.8497,962087.76339888,0
+KMT.US,D,20180626,000000,31.9491,32.6981,31.6174,32.0643,1319875.7302465,0
+KMT.US,D,20180627,000000,32.3713,32.9362,32.1125,32.2552,1418863.7174735,0
+KMT.US,D,20180628,000000,32.2,32.5062,31.9216,32.4147,1173896.2889502,0
+KMT.US,D,20180629,000000,32.5416,33.3132,32.2454,32.263,723199.38241597,0
+KMT.US,D,20180702,000000,31.7424,32.1371,31.3369,32.0131,612013.67402523,0
+KMT.US,D,20180703,000000,32.2365,32.4707,31.7966,31.8842,325793.4610812,0
+KMT.US,D,20180705,000000,32.1371,32.2719,31.769,32.1371,501875.51669821,0
+KMT.US,D,20180706,000000,32.0741,32.2168,31.7877,32.0455,507391.67065058,0
+KMT.US,D,20180709,000000,32.1735,33.0199,32.1735,32.7669,782340.80313899,0
+KMT.US,D,20180710,000000,32.8388,33.389,32.7109,33.2434,845214.18802982,0
+KMT.US,D,20180711,000000,32.8034,32.9362,32.3546,32.4619,1062468.7598483,0
+KMT.US,D,20180712,000000,32.6931,32.9087,31.9944,32.4894,759872.81412653,0
+KMT.US,D,20180713,000000,32.5574,33.4756,32.5574,33.1981,589235.78872332,0
+KMT.US,D,20180716,000000,33.1981,33.3506,32.3546,32.576,1280809.49276,0
+KMT.US,D,20180717,000000,32.4973,33.5612,32.453,33.3418,1343967.372605,0
+KMT.US,D,20180718,000000,33.3604,34.0248,32.9362,33.7748,814453.17110077,0
+KMT.US,D,20180719,000000,33.6036,34.32,33.26,34.1321,945820.74833581,0
+KMT.US,D,20180720,000000,34.1045,34.1862,33.5071,33.6282,1398965.32753,0
+KMT.US,D,20180723,000000,33.4667,33.4667,32.6607,32.7385,1634116.6640781,0
+KMT.US,D,20180724,000000,33.2079,33.5947,32.642,32.7473,2237677.7898017,0
+KMT.US,D,20180725,000000,32.642,32.702,31.7375,32.5672,4274108.9292288,0
+KMT.US,D,20180726,000000,32.5858,34.3476,32.5858,33.9687,2164357.3437691,0
+KMT.US,D,20180727,000000,34.1133,34.2502,33.3791,33.6902,683098.80256002,0
+KMT.US,D,20180730,000000,33.8998,34.4825,33.6666,33.6902,1021880.4743564,0
+KMT.US,D,20180731,000000,33.9352,35.3269,33.8349,35.0129,1510419.2740204,0
+KMT.US,D,20180801,000000,34.823,34.823,33.7098,33.9185,1223395.3628306,0
+KMT.US,D,20180802,000000,33.4756,34.5091,33.1528,34.0346,529810.88909945,0
+KMT.US,D,20180803,000000,34.1773,34.4913,33.8447,34.1419,667635.48574273,0
+KMT.US,D,20180806,000000,34.1597,34.7068,33.9264,34.5819,1321573.5554914,0
+KMT.US,D,20180807,000000,36.9006,38.6436,35.9735,36.873,1783502.9324517,0
+KMT.US,D,20180808,000000,36.4862,36.819,35.8042,36.1802,1234781.2573214,0
+KMT.US,D,20180809,000000,36.255,36.4568,35.6694,35.695,742865.09612899,0
+KMT.US,D,20180810,000000,35.3988,35.4706,34.8869,34.8967,805743.56128686,0
+KMT.US,D,20180813,000000,34.8603,34.8967,34.324,34.6792,744338.37357068,0
+KMT.US,D,20180814,000000,34.7797,35.5434,34.6173,34.8703,1107829.4481978,0
+KMT.US,D,20180815,000000,34.4716,34.4805,33.6065,34.3722,1023605.7330434,0
+KMT.US,D,20180816,000000,34.5799,34.9332,34.382,34.8967,671776.91943399,0
+KMT.US,D,20180817,000000,34.7787,35.5651,34.635,35.4016,476425.4109331,0
+KMT.US,D,20180820,000000,35.6291,36.0188,35.5817,35.9085,400414.45547603,0
+KMT.US,D,20180821,000000,35.9705,36.8928,35.9263,36.8642,845629.75387371,0
+KMT.US,D,20180822,000000,36.82,37.0138,36.4056,36.4862,1186124.4917162,0
+KMT.US,D,20180823,000000,36.442,36.4606,35.5917,35.8456,500932.61913553,0
+KMT.US,D,20180824,000000,35.9705,36.0444,35.7442,35.9794,383359.99902172,0
+KMT.US,D,20180827,000000,36.188,36.9026,36.0079,36.8839,462483.12606768,0
+KMT.US,D,20180828,000000,37.0384,37.3445,36.749,37.0089,661105.31048913,0
+KMT.US,D,20180829,000000,37.128,37.3081,36.5404,37.2362,401496.55235562,0
+KMT.US,D,20180830,000000,37.0925,37.0925,36.4696,36.6929,410561.78086234,0
+KMT.US,D,20180831,000000,36.5306,36.9901,36.3869,36.8928,439015.34050169,0
+KMT.US,D,20180904,000000,36.82,36.8464,36.2432,36.5975,692656.81696965,0
+KMT.US,D,20180905,000000,36.4942,37.2579,36.3327,37.19,475631.8732214,0
+KMT.US,D,20180906,000000,37.2726,37.4912,36.4508,36.5877,741138.8213887,0
+KMT.US,D,20180907,000000,36.2077,36.4696,35.9539,36.2795,615933.60807353,0
+KMT.US,D,20180910,000000,37.6515,38.7489,37.435,38.0039,967453.54144685,0
+KMT.US,D,20180911,000000,37.7697,38.1762,37.44,37.6515,916712.85030168,0
+KMT.US,D,20180912,000000,37.625,38.4753,37.5078,38.3829,830666.3353332,0
+KMT.US,D,20180913,000000,38.7342,39.1337,38.561,38.7893,677632.43522464,0
+KMT.US,D,20180914,000000,38.7893,39.2332,38.6643,38.999,813361.92974051,0
+KMT.US,D,20180917,000000,39.0963,39.4133,38.7805,39.2076,987072.5167031,0
+KMT.US,D,20180918,000000,39.4221,39.4949,38.6643,39.3867,487696.49138872,0
+KMT.US,D,20180919,000000,39.4034,40.0452,39.4034,39.8197,1038579.312118,0
+KMT.US,D,20180920,000000,40.1091,40.5963,40.0008,40.5785,893475.70885931,0
+KMT.US,D,20180921,000000,40.5963,40.737,40.2075,40.3256,1601296.1068908,0
+KMT.US,D,20180924,000000,40.307,40.5687,39.5029,40.4152,946708.77901446,0
+KMT.US,D,20180925,000000,40.4723,40.6957,40.0904,40.5501,789979.4926608,0
+KMT.US,D,20180926,000000,40.5501,40.6504,39.5029,39.5481,636216.06620525,0
+KMT.US,D,20180927,000000,39.6564,39.9103,39.3128,39.8099,616089.06424497,0
+KMT.US,D,20180928,000000,39.6308,39.6938,39.0501,39.3513,732878.30718116,0
+KMT.US,D,20181001,000000,39.7666,39.9457,39.0265,39.2332,752824.45163481,0
+KMT.US,D,20181002,000000,39.2588,39.553,38.9271,39.0963,518308.14846679,0
+KMT.US,D,20181003,000000,39.7204,40.4811,39.1879,40.055,591600.14500387,0
+KMT.US,D,20181004,000000,39.7469,40.1799,39.4713,39.8561,738176.00965079,0
+KMT.US,D,20181005,000000,39.7843,40.055,38.7627,39.1053,587701.54807715,0
+KMT.US,D,20181008,000000,38.9616,39.1977,38.3829,39.1239,654238.82155744,0
+KMT.US,D,20181009,000000,38.8552,38.9704,38.4005,38.5285,975752.66568389,0
+KMT.US,D,20181010,000000,38.3012,38.3641,36.8022,36.8464,1207743.0600794,0
+KMT.US,D,20181011,000000,36.5118,37.6161,35.8899,35.9085,1022366.1478855,0
+KMT.US,D,20181012,000000,36.5404,36.5591,34.4441,34.8791,1286054.3604524,0
+KMT.US,D,20181015,000000,34.7058,34.9952,34.3004,34.7354,1348792.61024,0
+KMT.US,D,20181016,000000,35.0414,35.3761,34.4637,35.2215,905133.90566341,0
+KMT.US,D,20181017,000000,34.9145,35.2127,34.2561,34.5799,524722.49363188,0
+KMT.US,D,20181018,000000,34.1094,34.2826,32.8369,33.0367,1139829.0342312,0
+KMT.US,D,20181019,000000,33.0091,33.2178,31.7434,32.1499,1503339.4138731,0
+KMT.US,D,20181022,000000,32.2758,32.583,32.0317,32.4668,960257.85121096,0
+KMT.US,D,20181023,000000,31.4718,31.9885,30.5614,31.6981,1724631.7819352,0
+KMT.US,D,20181024,000000,31.7808,31.9422,29.9463,29.9994,1383160.6167676,0
+KMT.US,D,20181025,000000,30.4256,30.6687,30.2091,30.3803,1093318.1734238,0
+KMT.US,D,20181026,000000,29.838,31.1382,29.7298,30.6233,970165.38799296,0
+KMT.US,D,20181029,000000,31.2828,32.0317,30.46,30.9945,1209739.6050263,0
+KMT.US,D,20181030,000000,30.9118,31.7109,30.6499,31.645,850409.26910524,0
+KMT.US,D,20181031,000000,32.2316,32.583,31.9048,32.0229,814701.08813233,0
+KMT.US,D,20181101,000000,32.2316,34.4352,31.9796,34.3004,1868808.7444856,0
+KMT.US,D,20181102,000000,34.7885,34.9057,34.1193,34.8791,1178425.8550433,0
+KMT.US,D,20181105,000000,35.1133,35.5817,34.6616,35.1763,1446635.5052761,0
+KMT.US,D,20181106,000000,34.4273,35.8947,33.2364,35.2215,2273496.7205961,0
+KMT.US,D,20181107,000000,35.1133,37.1004,35.1133,36.9901,1271306.3452344,0
+KMT.US,D,20181108,000000,36.9311,37.8602,36.5591,37.3169,1131416.1120125,0
+KMT.US,D,20181109,000000,36.9292,37.0551,35.4214,35.819,786454.80338823,0
+KMT.US,D,20181112,000000,35.7944,35.8475,34.82,34.8939,888294.85253162,0
+KMT.US,D,20181113,000000,35.0296,36.4154,35.0296,35.2669,1496689.3443173,0
+KMT.US,D,20181114,000000,35.7462,36.7185,35.4499,36.0838,1201749.3610253,0
+KMT.US,D,20181115,000000,35.9293,37.4921,35.7756,37.3543,734945.97586656,0
+KMT.US,D,20181116,000000,37.2185,37.3947,36.5837,37.065,1092960.5226242,0
+KMT.US,D,20181119,000000,36.9646,37.2274,36.3179,36.437,620864.51526286,0
+KMT.US,D,20181120,000000,35.7993,36.1822,35.1655,35.6291,655856.37858308,0
+KMT.US,D,20181121,000000,35.9391,36.5935,35.7186,35.8829,707189.42886515,0
+KMT.US,D,20181123,000000,35.2944,36.0838,35.2944,35.7009,300640.04291123,0
+KMT.US,D,20181126,000000,36.128,36.8721,35.9725,36.7461,630661.30222339,0
+KMT.US,D,20181127,000000,36.4912,36.7087,35.7009,35.9017,416696.71134022,0
+KMT.US,D,20181128,000000,36.0109,37.3701,35.4824,37.3701,923786.6141286,0
+KMT.US,D,20181129,000000,37.1812,37.5256,36.5552,37.3445,505442.88021392,0
+KMT.US,D,20181130,000000,37.1634,38.1712,36.9006,37.9616,899522.24269069,0
+KMT.US,D,20181203,000000,39.1239,39.9221,38.3356,38.6072,932390.55438806,0
+KMT.US,D,20181204,000000,38.3877,38.4241,35.7944,35.8554,575506.87507359,0
+KMT.US,D,20181206,000000,34.8575,35.0582,33.5051,34.758,1085371.6197194,0
+KMT.US,D,20181207,000000,34.9745,35.6497,33.2866,33.5494,693813.08574802,0
+KMT.US,D,20181210,000000,33.4146,33.7699,32.2788,32.6705,777623.26716536,0
+KMT.US,D,20181211,000000,33.3693,33.5878,32.1892,32.3979,1003335.4675525,0
+KMT.US,D,20181212,000000,33.2059,33.8309,32.8684,33.1233,714050.83752978,0
+KMT.US,D,20181213,000000,33.3979,33.6498,32.4894,32.516,448943.19835186,0
+KMT.US,D,20181214,000000,32.0239,32.9058,31.5889,31.7808,658015.49207521,0
+KMT.US,D,20181217,000000,31.4619,32.0987,30.8182,31.0712,1004704.0914932,0
+KMT.US,D,20181218,000000,31.3449,31.9619,31.1184,31.3635,739778.3258753,0
+KMT.US,D,20181219,000000,31.454,32.0337,29.7918,29.9383,1065502.6953248,0
+KMT.US,D,20181220,000000,29.9019,30.3459,29.0664,29.6648,1106618.3125354,0
+KMT.US,D,20181221,000000,29.6648,30.3271,29.3095,29.5949,2525784.8139244,0
+KMT.US,D,20181224,000000,29.2662,29.4118,27.9503,27.9768,447481.09749766,0
+KMT.US,D,20181226,000000,28.3302,29.9285,27.5241,29.8921,888165.81374879,0
+KMT.US,D,20181227,000000,29.0388,29.9285,28.4651,29.9285,782344.86735262,0
+KMT.US,D,20181228,000000,29.9285,30.3832,29.3656,29.6107,688718.59396,0
+KMT.US,D,20181231,000000,29.7652,30.211,29.4571,30.211,669575.13169872,0
+KMT.US,D,20190102,000000,29.403,30.6726,28.9847,30.4452,672061.41438825,0
+KMT.US,D,20190103,000000,30.1638,30.3459,28.712,28.7485,1047537.8550168,0
+KMT.US,D,20190104,000000,29.5753,30.455,29.4394,30.2641,823565.13806425,0
+KMT.US,D,20190107,000000,30.1638,31.3261,29.9197,30.7287,952737.02388448,0
+KMT.US,D,20190108,000000,31.2178,31.7808,31.081,31.7621,918252.17121489,0
+KMT.US,D,20190109,000000,32.0091,32.5594,32.0091,32.2158,618479.83791413,0
+KMT.US,D,20190110,000000,31.897,32.6784,31.7079,32.6341,506728.18777512,0
+KMT.US,D,20190111,000000,32.2965,32.8782,31.9806,32.7797,771117.47719354,0
+KMT.US,D,20190114,000000,32.5337,32.6784,32.0091,32.0889,570146.17729266,0
+KMT.US,D,20190115,000000,32.0701,32.3349,31.518,31.8458,319759.11989073,0
+KMT.US,D,20190116,000000,31.827,32.6873,31.827,32.1332,324975.53808772,0
+KMT.US,D,20190117,000000,31.7985,33.264,31.77,32.9608,521371.54949209,0
+KMT.US,D,20190118,000000,33.9411,34.1488,33.0957,33.9411,584341.45945668,0
+KMT.US,D,20190122,000000,33.322,33.3506,32.516,32.7413,573602.79098688,0
+KMT.US,D,20190123,000000,32.8605,33.0691,31.9432,32.3881,362577.64261324,0
+KMT.US,D,20190124,000000,32.4245,33.1508,32.2158,32.888,492655.84807347,0
+KMT.US,D,20190125,000000,33.4057,34.1124,33.1144,33.9942,566044.36968432,0
+KMT.US,D,20190128,000000,33.2946,33.4461,32.7513,33.1863,772861.02484178,0
+KMT.US,D,20190129,000000,33.5406,34.4234,33.2866,33.95,584349.58788395,0
+KMT.US,D,20190130,000000,34.4047,34.8131,33.7413,34.631,500199.02857491,0
+KMT.US,D,20190131,000000,34.5848,34.5848,33.704,34.1124,582251.4375963,0
+KMT.US,D,20190201,000000,34.1035,35.0395,33.7335,34.7216,985055.6506881,0
+KMT.US,D,20190204,000000,34.693,35.692,34.4637,35.4214,699253.03569478,0
+KMT.US,D,20190205,000000,35.1753,35.4016,33.513,34.5848,1225063.7225267,0
+KMT.US,D,20190206,000000,34.3298,34.7068,33.7797,33.9057,882477.94677047,0
+KMT.US,D,20190207,000000,33.579,33.8397,32.7611,33.322,617102.0694928,0
+KMT.US,D,20190208,000000,33.0869,33.389,32.3349,33.3791,800541.36783759,0
+KMT.US,D,20190211,000000,33.514,33.7059,33.1774,33.5337,525725.33834563,0
+KMT.US,D,20190212,000000,33.8151,34.8839,33.8151,34.5091,672638.53272403,0
+KMT.US,D,20190213,000000,34.691,35.1478,34.2265,34.3092,653735.87512045,0
+KMT.US,D,20190214,000000,34.1813,34.2502,33.579,33.6075,678750.09397351,0
+KMT.US,D,20190215,000000,34.0258,34.326,33.7059,34.2462,854572.03991806,0
+KMT.US,D,20190219,000000,34.1725,34.691,34.0897,34.1537,405859.48568984,0
+KMT.US,D,20190220,000000,34.1537,34.9558,34.0986,34.8565,559763.12751569,0
+KMT.US,D,20190221,000000,34.6094,34.9391,34.5287,34.8377,816299.34014321,0
+KMT.US,D,20190222,000000,35.0395,35.6418,34.8377,35.5955,830402.1614471,0
+KMT.US,D,20190225,000000,36.1792,36.254,35.7048,35.7048,575543.45299629,0
+KMT.US,D,20190226,000000,35.5503,35.6143,34.8929,34.9558,420121.82737879,0
+KMT.US,D,20190227,000000,34.8663,35.076,34.6094,34.8663,593936.05178901,0
+KMT.US,D,20190228,000000,34.8023,34.8023,34.3722,34.4008,420979.37645519,0
+KMT.US,D,20190301,000000,34.8023,34.9657,33.9972,34.4008,493397.56706135,0
+KMT.US,D,20190304,000000,34.4736,34.6566,33.633,33.8427,768533.65337685,0
+KMT.US,D,20190305,000000,33.8427,34.2462,33.6862,34.073,643942.13632015,0
+KMT.US,D,20190306,000000,34.2462,34.2462,33.322,33.3319,356662.17967151,0
+KMT.US,D,20190307,000000,33.268,33.268,32.5376,32.9766,694654.3779699,0
+KMT.US,D,20190308,000000,32.6114,33.014,32.3192,32.7099,642976.88558249,0
+KMT.US,D,20190311,000000,32.7375,33.6232,32.573,33.579,483934.04561867,0
+KMT.US,D,20190312,000000,33.633,33.7384,33.4235,33.6075,388103.95238397,0
+KMT.US,D,20190313,000000,33.696,34.073,33.633,33.696,355915.38041659,0
+KMT.US,D,20190314,000000,33.5415,33.5888,33.0327,33.0937,455202.08734552,0
+KMT.US,D,20190315,000000,33.2335,33.6774,32.9579,33.1223,942533.81556074,0
+KMT.US,D,20190318,000000,33.268,33.8713,33.1311,33.8614,284142.38372454,0
+KMT.US,D,20190319,000000,34.1537,34.4362,33.8427,33.8791,566137.84659786,0
+KMT.US,D,20190320,000000,33.5888,33.7522,32.7847,33.322,470768.02555701,0
+KMT.US,D,20190321,000000,32.9304,33.9696,32.6213,33.8614,1216218.9776095,0
+KMT.US,D,20190322,000000,33.2856,33.2946,31.4698,31.5348,1463727.5557065,0
+KMT.US,D,20190325,000000,31.5082,32.0111,31.3015,31.6263,591205.91628155,0
+KMT.US,D,20190326,000000,32.019,32.6843,31.7995,31.9639,694092.50043524,0
+KMT.US,D,20190327,000000,31.9353,32.7423,31.7523,32.5465,860813.65600378,0
+KMT.US,D,20190328,000000,32.6922,33.9352,32.5465,33.2512,738809.01092401,0
+KMT.US,D,20190329,000000,33.6862,34.0819,33.3791,33.5415,593312.19499646,0
+KMT.US,D,20190401,000000,34.0258,34.7748,33.9086,34.5189,694116.88571703,0
+KMT.US,D,20190402,000000,34.7,34.8761,34.136,34.8121,740565.76726655,0
+KMT.US,D,20190403,000000,35.8426,36.316,35.1576,35.4134,856057.51000065,0
+KMT.US,D,20190404,000000,35.4666,36.2087,35.4666,36.134,533311.19309022,0
+KMT.US,D,20190405,000000,36.381,37.1742,36.0522,37.0473,975620.57874084,0
+KMT.US,D,20190408,000000,36.9646,37.2303,36.7786,36.9479,846740.30024873,0
+KMT.US,D,20190409,000000,36.7274,36.9203,35.9155,36.0434,1052117.207727,0
+KMT.US,D,20190410,000000,35.4036,36.4184,35.3682,36.2265,969607.57467194,0
+KMT.US,D,20190411,000000,36.2265,36.6359,35.76,36.4538,758381.2477235,0
+KMT.US,D,20190412,000000,36.873,37.2116,36.4184,36.8002,609663.54249239,0
+KMT.US,D,20190415,000000,36.818,36.9105,36.4824,36.6625,381108.42466946,0
+KMT.US,D,20190416,000000,36.3721,37.44,36.3721,37.4213,783702.31470579,0
+KMT.US,D,20190417,000000,36.8829,37.8956,36.8829,37.4587,416336.01238035,0
+KMT.US,D,20190418,000000,37.6585,38.1417,37.3661,37.877,389947.07326619,0
+KMT.US,D,20190422,000000,37.7037,37.877,37.3691,37.5856,387032.01603846,0
+KMT.US,D,20190423,000000,37.192,38.306,37.0473,37.877,547506.47525424,0
+KMT.US,D,20190424,000000,37.622,38.3612,37.4774,37.8868,682742.16781379,0
+KMT.US,D,20190425,000000,37.0571,37.5108,36.5355,37.0571,492341.88757037,0
+KMT.US,D,20190426,000000,37.1102,37.8326,36.8829,37.557,717125.41514258,0
+KMT.US,D,20190429,000000,37.7333,38.1053,37.4124,37.813,691921.19430221,0
+KMT.US,D,20190430,000000,38.0325,38.0325,36.7087,37.1466,923286.71585184,0
+KMT.US,D,20190501,000000,37.3386,37.8514,36.5827,36.5827,829752.90331935,0
+KMT.US,D,20190502,000000,36.507,36.69,35.6694,36.2707,690151.22926537,0
+KMT.US,D,20190503,000000,36.627,37.2303,36.4734,37.2116,919701.06337478,0
+KMT.US,D,20190506,000000,36.2186,36.8918,35.7226,36.756,1007039.9982783,0
+KMT.US,D,20190507,000000,33.6075,35.1861,33.0495,35.0848,1556330.6633171,0
+KMT.US,D,20190508,000000,34.4913,34.8929,33.642,33.6518,926416.16034867,0
+KMT.US,D,20190509,000000,33.2148,33.2946,32.4235,33.205,1451108.1723783,0
+KMT.US,D,20190510,000000,32.9845,33.0416,31.954,32.6114,1160931.4474633,0
+KMT.US,D,20190513,000000,31.8762,32.1991,30.9609,31.3813,1268006.203765,0
+KMT.US,D,20190514,000000,31.7021,31.7473,31.1519,31.2985,877005.48311465,0
+KMT.US,D,20190515,000000,30.8754,31.6302,30.5269,31.4639,913735.81381606,0
+KMT.US,D,20190516,000000,31.6942,32.143,31.5377,31.6105,525638.97380595,0
+KMT.US,D,20190517,000000,31.142,31.3813,30.6371,30.6736,642600.94582151,0
+KMT.US,D,20190520,000000,30.4266,30.8754,30.1421,30.6185,464869.83552322,0
+KMT.US,D,20190521,000000,30.5614,31.3497,30.5614,31.2346,415690.81846624,0
+KMT.US,D,20190522,000000,30.9216,31.0879,30.5368,30.5368,400886.92031078,0
+KMT.US,D,20190523,000000,29.8301,29.9777,29.2239,29.5171,1087609.9853773,0
+KMT.US,D,20190524,000000,29.8744,30.0329,29.3242,29.3705,739737.68373898,0
+KMT.US,D,20190528,000000,29.5457,29.5457,28.8213,29.1491,766413.14991422,0
+KMT.US,D,20190529,000000,28.8479,29.399,28.656,29.1058,687374.35530113,0
+KMT.US,D,20190530,000000,29.2239,29.5369,28.6914,28.9217,515915.3426908,0
+KMT.US,D,20190531,000000,28.3066,28.4611,28.0861,28.2229,672067.5107087,0
+KMT.US,D,20190603,000000,28.2229,29.1412,28.1423,28.8557,615608.47098295,0
+KMT.US,D,20190604,000000,29.2701,30.463,29.2701,30.4266,641268.89980354,0
+KMT.US,D,20190605,000000,29.9777,30.6834,29.7366,30.087,623944.17314269,0
+KMT.US,D,20190606,000000,29.8498,30.2967,29.2799,29.6746,622141.69439679,0
+KMT.US,D,20190607,000000,29.9492,30.2356,29.4552,29.5733,3563129.6211516,0
+KMT.US,D,20190610,000000,29.9119,30.5181,29.7199,29.9679,986331.81376863,0
+KMT.US,D,20190611,000000,30.5368,30.7405,30.0782,30.4718,804630.98280504,0
+KMT.US,D,20190612,000000,30.2789,30.5181,29.8941,30.4442,648623.09437109,0
+KMT.US,D,20190613,000000,30.4266,30.8409,30.2701,30.6559,866629.54571152,0
+KMT.US,D,20190614,000000,30.3341,30.3911,28.8843,29.4896,1082460.6267053,0
+KMT.US,D,20190617,000000,29.5643,29.6599,29.1973,29.4364,1047648.6048383,0
+KMT.US,D,20190618,000000,29.775,30.4816,29.6283,30.3911,1228830.2325104,0
+KMT.US,D,20190619,000000,30.4354,30.9511,30.3341,30.7661,769903.29337091,0
+KMT.US,D,20190620,000000,31.3183,31.5918,31.0417,31.4639,920093.2599903,0
+KMT.US,D,20190621,000000,31.2985,32.0505,31.1706,31.5466,1499907.1854606,0
+KMT.US,D,20190624,000000,32.0229,32.1706,31.1519,31.1884,807716.73700532,0
+KMT.US,D,20190625,000000,31.2985,31.8458,31.2346,31.7021,1056082.8641787,0
+KMT.US,D,20190626,000000,31.3891,32.5544,31.3891,32.4363,1076517.7303215,0
+KMT.US,D,20190627,000000,32.4924,32.6587,32.0977,32.6016,1221505.5034917,0
+KMT.US,D,20190628,000000,32.7109,34.0622,32.5918,33.951,4259244.0678688,0
+KMT.US,D,20190701,000000,34.5937,34.823,32.7769,33.2552,1206361.2274445,0
+KMT.US,D,20190702,000000,33.1153,33.1341,32.0781,32.3635,674837.27229907,0
+KMT.US,D,20190703,000000,32.456,32.456,31.9796,32.2444,502821.46242112,0
+KMT.US,D,20190705,000000,31.9402,32.2256,31.455,32.1518,374189.10096056,0
+KMT.US,D,20190708,000000,32.0317,32.2158,31.5278,31.6587,748897.40521265,0
+KMT.US,D,20190709,000000,31.3891,31.4826,30.8842,31.1884,881845.96155065,0
+KMT.US,D,20190710,000000,31.2533,31.2533,30.2701,30.8222,3567561.6461176,0
+KMT.US,D,20190711,000000,30.9787,31.1332,30.5978,31.1155,1734839.0544726,0
+KMT.US,D,20190712,000000,31.2897,32.2542,31.1519,31.9501,1214552.6500203,0
+KMT.US,D,20190715,000000,32.1518,32.3172,31.4452,31.9127,584377.02132597,0
+KMT.US,D,20190716,000000,30.6115,32.3546,30.4374,31.8762,1468170.7572599,0
+KMT.US,D,20190717,000000,31.833,32.0229,31.0564,31.0781,809328.19771051,0
+KMT.US,D,20190718,000000,31.0043,31.455,30.8586,31.142,834238.77911594,0
+KMT.US,D,20190719,000000,31.4275,31.8674,31.2611,31.3813,766859.19736036,0
+KMT.US,D,20190722,000000,31.4452,31.6667,31.2533,31.3635,552890.54226356,0
+KMT.US,D,20190723,000000,31.6489,32.5918,31.4639,32.573,990533.19461096,0
+KMT.US,D,20190724,000000,32.0229,32.9412,32.0229,32.7669,776053.46464991,0
+KMT.US,D,20190725,000000,32.7669,32.7669,31.9127,32.0977,417816.4021959,0
+KMT.US,D,20190726,000000,32.1243,32.2256,31.7847,32.0071,516097.21625085,0
+KMT.US,D,20190729,000000,32.143,32.2356,31.6587,31.8674,537334.76458614,0
+KMT.US,D,20190730,000000,32.4737,32.5012,30.8409,32.4737,714175.81209898,0
+KMT.US,D,20190731,000000,31.8418,32.4658,31.3349,31.7395,600242.69529284,0
+KMT.US,D,20190801,000000,31.9402,32.0781,30.2967,30.4266,893383.24799919,0
+KMT.US,D,20190802,000000,30.023,30.8409,29.6746,30.7307,899342.40123746,0
+KMT.US,D,20190805,000000,29.6372,29.6549,28.5359,28.8647,1212215.7271818,0
+KMT.US,D,20190806,000000,28.59,29.2799,27.5458,28.7376,1189429.7134525,0
+KMT.US,D,20190807,000000,28.1058,28.5083,27.6364,28.343,1108866.8387274,0
+KMT.US,D,20190808,000000,28.6196,28.9217,28.5645,28.8026,1029904.2481199,0
+KMT.US,D,20190809,000000,28.5645,28.9119,27.5182,27.5458,862262.54816367,0
+KMT.US,D,20190812,000000,27.1482,27.4267,26.663,26.6718,599522.31342653,0
+KMT.US,D,20190813,000000,26.6098,28.0064,26.5094,27.1934,689305.87282986,0
+KMT.US,D,20190814,000000,26.5192,26.7043,25.6404,25.8352,728173.97990184,0
+KMT.US,D,20190815,000000,25.8451,26.1039,25.4022,25.7063,562757.43690925,0
+KMT.US,D,20190816,000000,25.8904,26.472,25.8904,26.1856,696350.17110795,0
+KMT.US,D,20190819,000000,26.7397,26.8884,26.6098,26.7486,595541.41617375,0
+KMT.US,D,20190820,000000,26.7141,27.0281,26.2968,26.7771,577640.58723052,0
+KMT.US,D,20190821,000000,25.8451,26.9809,25.5488,26.6384,584106.75111942,0
+KMT.US,D,20190822,000000,26.8254,27.3027,26.6856,26.7239,579978.52612247,0
+KMT.US,D,20190823,000000,26.4445,26.7319,25.5213,25.6404,634874.87570661,0
+KMT.US,D,20190826,000000,26.0223,26.163,25.7339,26.0223,508771.47117872,0
+KMT.US,D,20190827,000000,26.3067,26.3382,25.6503,25.7161,553600.7635958,0
+KMT.US,D,20190828,000000,25.6138,26.5656,25.54,26.4622,604525.36040783,0
+KMT.US,D,20190829,000000,26.8982,27.6,26.6955,27.5084,520374.80109878,0
+KMT.US,D,20190830,000000,27.7673,27.9424,27.4887,27.6186,522103.1079459,0
+KMT.US,D,20190903,000000,27.0724,27.2328,25.8815,26.2703,964270.2461194,0
+KMT.US,D,20190904,000000,26.7141,27.0901,26.5566,26.7968,868953.25985576,0
+KMT.US,D,20190905,000000,27.3509,28.4335,27.3509,28.3214,689603.57647842,0
+KMT.US,D,20190906,000000,28.3489,28.5615,27.9424,28.1915,413103.94648931,0
+KMT.US,D,20190909,000000,28.4139,29.3734,28.284,29.3085,875358.46054017,0
+KMT.US,D,20190910,000000,29.3922,30.9993,29.032,30.9827,1087522.6047842,0
+KMT.US,D,20190911,000000,31.3055,31.9048,30.6135,31.581,1084339.3094568,0
+KMT.US,D,20190912,000000,31.397,31.4383,30.0762,30.2159,1038661.612444,0
+KMT.US,D,20190913,000000,30.6489,31.0889,29.9463,29.9659,1005757.7388774,0
+KMT.US,D,20190916,000000,29.8193,30.2356,29.4404,29.651,706735.25299174,0
+KMT.US,D,20190917,000000,29.3646,29.3646,28.5575,28.904,975281.21690256,0
+KMT.US,D,20190918,000000,28.8292,29.1067,28.339,28.967,796179.45055678,0
+KMT.US,D,20190919,000000,29.0044,29.3174,28.5881,28.6718,561813.52329315,0
+KMT.US,D,20190920,000000,28.6176,28.9315,28.1639,28.1915,895953.86312158,0
+KMT.US,D,20190923,000000,27.8755,28.6756,27.7289,28.3942,490720.26633111,0
+KMT.US,D,20190924,000000,28.339,28.6264,27.5182,27.6452,428607.90544292,0
+KMT.US,D,20190925,000000,27.5822,28.904,27.5822,28.8941,687586.71046342,0
+KMT.US,D,20190926,000000,28.8017,29.1993,28.4335,29.1353,844103.64165481,0
+KMT.US,D,20190927,000000,29.2829,29.3174,27.5409,27.7859,1391131.5557538,0
+KMT.US,D,20190930,000000,27.8312,28.717,27.8312,28.404,518972.64739566,0
+KMT.US,D,20191001,000000,28.6176,29.027,26.8834,27.0557,688868.9698644,0
+KMT.US,D,20191002,000000,26.5478,26.6955,25.8815,26.5478,748476.75910171,0
+KMT.US,D,20191003,000000,26.3431,27.0005,26.1414,26.9622,611503.61521439,0
+KMT.US,D,20191004,000000,26.972,27.5625,26.8421,27.4985,468111.04589493,0
+KMT.US,D,20191007,000000,27.3805,27.4641,26.8884,27.0281,550432.70906946,0
+KMT.US,D,20191008,000000,26.5192,26.7968,26.1226,26.3145,490343.31051672,0
+KMT.US,D,20191009,000000,26.7319,26.7319,25.6404,26.0744,1006949.569525,0
+KMT.US,D,20191010,000000,26.3067,26.601,25.8726,26.2328,936915.04021416,0
+KMT.US,D,20191011,000000,26.8618,27.8903,26.8618,27.1482,953646.39168471,0
+KMT.US,D,20191014,000000,26.8155,27.1885,26.6581,27.0281,399797.71105734,0
+KMT.US,D,20191015,000000,26.9809,27.7102,26.7575,27.3608,517779.8006946,0
+KMT.US,D,20191016,000000,27.157,27.7584,27.0557,27.2132,581580.84234699,0
+KMT.US,D,20191017,000000,27.536,27.7387,27.1187,27.5625,677129.48878766,0
+KMT.US,D,20191018,000000,27.5271,28.4503,27.2762,28.3755,1068142.4020789,0
+KMT.US,D,20191021,000000,26.9434,29.8537,26.6679,27.536,9467524.6931101,0
+KMT.US,D,20191022,000000,27.0823,29.2455,26.4179,28.5527,3646581.1357159,0
+KMT.US,D,20191023,000000,28.717,29.1993,27.97,28.967,1176132.6225013,0
+KMT.US,D,20191024,000000,28.967,29.1805,28.5527,28.8017,990125.75719433,0
+KMT.US,D,20191025,000000,28.8292,30.4915,28.7337,30.2877,1265921.2621717,0
+KMT.US,D,20191028,000000,30.455,30.8527,30.0762,30.2789,1396660.9184005,0
+KMT.US,D,20191029,000000,30.0309,30.6037,30.0309,30.5761,888404.58629969,0
+KMT.US,D,20191030,000000,30.4354,30.5014,29.2632,29.7426,1079130.0036336,0
+KMT.US,D,20191031,000000,29.5507,29.6796,28.3666,28.5979,1233987.7196097,0
+KMT.US,D,20191101,000000,28.9955,30.2701,28.9955,30.2258,1461180.3098124,0
+KMT.US,D,20191104,000000,30.9747,31.9993,30.6391,31.8684,1586879.3250839,0
+KMT.US,D,20191105,000000,32.018,32.2936,30.455,30.9915,2394732.2132459,0
+KMT.US,D,20191106,000000,31.0269,31.4432,30.2967,30.8448,1171074.708636,0
+KMT.US,D,20191107,000000,31.2415,32.4323,31.1766,31.9422,1129601.4406257,0
+KMT.US,D,20191108,000000,31.9048,32.1558,31.4885,31.5987,491340.05891002,0
+KMT.US,D,20191111,000000,31.1804,31.8034,31.0978,31.7759,629513.16187228,0
+KMT.US,D,20191112,000000,31.7287,31.9048,31.4363,31.5987,681734.24283299,0
+KMT.US,D,20191113,000000,31.0131,31.4501,30.8006,31.1342,1062565.2849221,0
+KMT.US,D,20191114,000000,31.0033,31.4501,30.9403,31.2641,685180.69599313,0
+KMT.US,D,20191115,000000,31.4688,31.5987,31.1342,31.4403,716012.83666075,0
+KMT.US,D,20191118,000000,31.1804,31.3813,30.839,31.1716,796528.97292915,0
+KMT.US,D,20191119,000000,31.4501,31.5259,30.9108,31.3675,606307.51808556,0
+KMT.US,D,20191120,000000,31.0889,31.394,30.6785,30.7818,1125683.5386843,0
+KMT.US,D,20191121,000000,30.9865,31.0407,30.5771,30.9689,482054.34681375,0
+KMT.US,D,20191122,000000,31.2474,31.2729,30.7907,31.0692,553249.2091166,0
+KMT.US,D,20191125,000000,31.1804,31.9806,30.8556,31.8596,530513.99805783,0
+KMT.US,D,20191126,000000,32.7413,32.9786,32.1558,32.9362,1536835.6465766,0
+KMT.US,D,20191127,000000,33.0032,33.2542,32.5878,33.076,942307.23565074,0
+KMT.US,D,20191129,000000,32.7139,33.0849,32.2502,32.3713,356226.29275946,0
+KMT.US,D,20191202,000000,32.5642,32.955,32.1656,32.4914,821158.10754056,0
+KMT.US,D,20191203,000000,31.8596,32.2502,31.3763,32.2128,732224.98483978,0
+KMT.US,D,20191204,000000,32.574,32.9176,32.3713,32.4451,954764.05043357,0
+KMT.US,D,20191205,000000,32.4737,32.7315,32.1853,32.4648,1056810.3584188,0
+KMT.US,D,20191206,000000,33.1035,33.4028,32.9698,33.2276,884488.71646501,0
+KMT.US,D,20191209,000000,33.1223,33.4116,32.9392,33.0849,608146.57475415,0
+KMT.US,D,20191210,000000,33.0937,33.5888,32.8083,33.3752,924771.16988102,0
+KMT.US,D,20191211,000000,33.4481,34.2393,33.3083,34.0248,644411.55299468,0
+KMT.US,D,20191212,000000,34.0248,35.3633,33.8437,35.2049,719536.50987991,0
+KMT.US,D,20191213,000000,35.2049,35.9401,34.634,34.759,811191.63966089,0
+KMT.US,D,20191216,000000,35.9755,35.9971,34.9814,35.076,931424.28759699,0
+KMT.US,D,20191217,000000,35.0376,35.3485,34.5227,34.6015,802384.48871981,0
+KMT.US,D,20191218,000000,34.6674,34.9726,34.5081,34.8338,545290.46277126,0
+KMT.US,D,20191219,000000,34.7216,34.8338,34.0444,34.3682,813419.84478477,0
+KMT.US,D,20191220,000000,34.7403,34.8801,34.4795,34.5631,2492327.1912504,0
+KMT.US,D,20191223,000000,34.6192,34.9224,34.3496,34.8712,506934.44661695,0
+KMT.US,D,20191224,000000,34.9726,35.0946,34.693,34.7118,187650.8397212,0
+KMT.US,D,20191226,000000,34.8613,34.9076,34.4982,34.7118,255726.4180613,0
+KMT.US,D,20191227,000000,34.8515,35.129,34.4569,34.4982,282186.48091403,0
+KMT.US,D,20191230,000000,34.6291,34.7118,34.2846,34.4254,284509.17900486,0
+KMT.US,D,20191231,000000,34.3398,34.7767,34.2768,34.2846,597607.05275233,0
+KMT.US,D,20200102,000000,34.6389,34.7314,34.072,34.702,582894.59940361,0
+KMT.US,D,20200103,000000,34.0543,34.1547,33.5327,33.9146,533563.17433542,0
+KMT.US,D,20200106,000000,33.5327,33.6724,33.1882,33.4756,924752.88091967,0
+KMT.US,D,20200107,000000,33.2276,33.6528,32.5376,32.6312,1189122.8653234,0
+KMT.US,D,20200108,000000,32.8447,32.8644,32.2502,32.455,1405786.0940584,0
+KMT.US,D,20200109,000000,32.6508,32.9274,32.2218,32.892,1025995.4906591,0
+KMT.US,D,20200110,000000,32.8723,33.2276,32.6508,32.8447,872091.84883326,0
+KMT.US,D,20200113,000000,32.8723,33.3083,32.4737,33.2542,797323.52669426,0
+KMT.US,D,20200114,000000,33.1419,33.5415,32.8172,33.1419,597091.91367445,0
+KMT.US,D,20200115,000000,32.9087,33.5504,32.7749,33.2896,1252888.3451064,0
+KMT.US,D,20200116,000000,33.6724,34.072,33.4756,34.0543,492009.63810594,0
+KMT.US,D,20200117,000000,34.1823,34.1823,33.6242,33.7551,456118.56751959,0
+KMT.US,D,20200121,000000,33.3851,33.6075,32.827,33.3939,780797.41801215,0
+KMT.US,D,20200122,000000,33.6794,33.7374,33.0327,33.1035,596500.57059095,0
+KMT.US,D,20200123,000000,32.7413,32.9461,32.1273,32.8546,477055.3640461,0
+KMT.US,D,20200124,000000,32.8546,32.8546,31.4314,31.9717,1088191.1679267,0
+KMT.US,D,20200127,000000,31.0791,31.4127,30.5594,30.5771,1242550.0016794,0
+KMT.US,D,20200128,000000,30.8724,31.3015,30.464,31.143,583890.3317435,0
+KMT.US,D,20200129,000000,31.2277,31.7089,31.021,31.2552,456709.91060308,0
+KMT.US,D,20200130,000000,30.7622,31.4885,30.5821,31.3851,434166.73363842,0
+KMT.US,D,20200131,000000,31.0692,31.2729,28.9414,29.0812,1414016.1266636,0
+KMT.US,D,20200203,000000,29.2387,29.9738,29.034,29.341,1055631.7364654,0
+KMT.US,D,20200204,000000,27.7801,28.8105,27.4051,27.5202,3725455.3296769,0
+KMT.US,D,20200205,000000,27.843,28.905,27.7427,28.7937,1685991.2708266,0
+KMT.US,D,20200206,000000,28.8853,28.8853,28.0959,28.5133,1591612.1018586,0
+KMT.US,D,20200207,000000,28.1797,28.2023,27.4809,27.594,1047266.5687569,0
+KMT.US,D,20200210,000000,27.4503,27.6875,27.22,27.6482,1088402.5070357,0
+KMT.US,D,20200211,000000,28.0044,28.968,27.8273,28.8843,1307239.0740105,0
+KMT.US,D,20200212,000000,29.4561,30.3065,29.3242,30.2691,941724.02099451,0
+KMT.US,D,20200213,000000,29.8951,30.3163,29.8665,30.091,987607.97684915,0
+KMT.US,D,20200214,000000,30.0368,30.0466,28.9178,29.1284,728444.25010838,0
+KMT.US,D,20200218,000000,28.8647,29.034,28.341,28.8381,602853.95255157,0
+KMT.US,D,20200219,000000,28.9778,29.0723,28.4463,28.6235,733940.08299258,0
+KMT.US,D,20200220,000000,28.5103,29.6608,28.5103,29.4088,839044.71173607,0
+KMT.US,D,20200221,000000,29.2583,29.3144,28.8557,28.9876,780672.44344295,0
+KMT.US,D,20200224,000000,27.5655,28.0802,27.2938,27.9021,753977.67225295,0
+KMT.US,D,20200225,000000,28.0714,28.2111,26.8736,27.3499,1128767.2607777,0
+KMT.US,D,20200226,000000,27.658,27.7151,26.284,26.4051,712461.72999958,0
+KMT.US,D,20200227,000000,25.6197,27.1452,25.2162,25.9455,1525341.0343713,0
+KMT.US,D,20200228,000000,24.7772,26.0961,24.7497,26.0143,1284393.1131302,0
+KMT.US,D,20200302,000000,26.1807,26.7249,25.3293,26.7053,1035532.1679472,0
+KMT.US,D,20200303,000000,26.7151,27.6304,25.479,25.7969,1292401.6460926,0
+KMT.US,D,20200304,000000,26.2654,26.4986,25.3393,26.4514,1143613.8331763,0
+KMT.US,D,20200305,000000,25.4229,26.0617,25.3393,25.8058,1134936.7370715,0
+KMT.US,D,20200306,000000,24.6827,25.0754,23.738,24.3658,978910.55967615,0
+KMT.US,D,20200309,000000,21.5205,21.5205,19.5836,19.8178,1660823.627909,0
+KMT.US,D,20200310,000000,20.6593,21.2204,19.4822,21.0983,1812782.5435118,0
+KMT.US,D,20200311,000000,20.3227,20.8758,18.7047,18.8346,1343652.3960485,0
+KMT.US,D,20200312,000000,17.0946,18.2559,15.9076,16.5424,1827745.9620523,0
+KMT.US,D,20200313,000000,17.8347,18.4596,16.8417,18.4498,1715560.4571081,0
+KMT.US,D,20200316,000000,15.9076,18.2825,15.9076,16.7953,1667899.4238427,0
+KMT.US,D,20200317,000000,16.9184,19.5384,16.3751,19.5384,1241637.585719,0
+KMT.US,D,20200318,000000,17.7324,20.0609,16.9272,17.3672,2169487.3974264,0
+KMT.US,D,20200319,000000,17.253,18.1713,15.883,16.5523,2437117.8972166,0
+KMT.US,D,20200320,000000,16.7953,17.2678,14.5042,14.7365,2520993.106052,0
+KMT.US,D,20200323,000000,14.7089,14.8447,13.5219,14.1952,1856492.1450732,0
+KMT.US,D,20200324,000000,15.2974,16.4499,15.0661,15.6636,1777348.6969591,0
+KMT.US,D,20200325,000000,15.7679,18.0778,14.9795,17.5621,3089484.132343,0
+KMT.US,D,20200326,000000,17.5817,18.1713,17.3928,18.0856,1712580.3724622,0
+KMT.US,D,20200327,000000,17.1713,17.5433,16.2806,16.8141,1001465.9292817,0
+KMT.US,D,20200330,000000,16.9371,17.1713,16.4961,17.0198,1009203.1759841,0
+KMT.US,D,20200331,000000,16.9184,17.5621,16.9184,17.4213,1094594.3365044,0
+KMT.US,D,20200401,000000,16.572,17.1713,16.2255,17.1231,1167023.703698,0
+KMT.US,D,20200402,000000,17.0286,18.4498,16.8239,18.3593,1541504.4119866,0
+KMT.US,D,20200403,000000,18.377,18.6299,17.0286,17.5335,754469.44210246,0
+KMT.US,D,20200406,000000,18.4596,20.7065,18.4046,20.5482,1101806.2835948,0
+KMT.US,D,20200407,000000,21.4005,22.3532,20.6131,20.8572,1388291.6864783,0
+KMT.US,D,20200408,000000,21.1958,22.1337,20.5944,21.9988,1374801.5453795,0
+KMT.US,D,20200409,000000,22.4004,22.7961,21.4821,21.989,1904247.6713054,0
+KMT.US,D,20200413,000000,21.6228,21.6228,20.4733,20.7263,746082.93727232,0
+KMT.US,D,20200414,000000,21.3807,21.6603,20.6879,21.55,1216099.0833074,0
+KMT.US,D,20200415,000000,20.5757,20.805,19.9035,19.9861,1322782.659047,0
+KMT.US,D,20200416,000000,19.874,20.3759,19.3602,20.3139,1226054.3745996,0
+KMT.US,D,20200417,000000,20.9684,21.1859,20.1456,20.8089,1909837.9971566,0
+KMT.US,D,20200420,000000,20.1072,21.5008,19.9665,20.9487,1593807.7932734,0
+KMT.US,D,20200421,000000,20.0984,21.2302,19.8454,20.7449,1575094.1216038,0
+KMT.US,D,20200422,000000,21.491,21.5874,20.6967,20.9586,1281160.0311858,0
+KMT.US,D,20200423,000000,21.117,22.176,20.8946,21.7272,816543.19296115,0
+KMT.US,D,20200424,000000,21.8965,21.9576,21.2105,21.7843,615678.57866811,0
+KMT.US,D,20200427,000000,21.9329,23.355,21.8187,23.1405,589566.00608094,0
+KMT.US,D,20200428,000000,23.9347,24.3186,23.1405,23.3914,784220.5019439,0
+KMT.US,D,20200429,000000,24.5715,25.3757,24.1965,24.9937,1622480.820449,0
+KMT.US,D,20200430,000000,24.103,24.542,23.73,23.9643,1109704.0667357,0
+KMT.US,D,20200501,000000,23.2616,23.4112,21.8375,22.0077,1588230.6761166,0
+KMT.US,D,20200504,000000,21.5008,21.8768,20.6505,20.8572,1734866.4879146,0
+KMT.US,D,20200505,000000,22.9427,23.1071,21.9428,22.6622,1489720.2339915,0
+KMT.US,D,20200506,000000,22.7272,22.8039,21.6691,21.8109,851041.25432505,0
+KMT.US,D,20200507,000000,22.4004,22.7006,21.1564,21.4733,755445.86942761,0
+KMT.US,D,20200508,000000,22.0254,23.1405,21.8286,22.99,717799.05855212,0
+KMT.US,D,20200511,000000,22.4053,23.1415,21.9054,22.8571,869330.21567015,0
+KMT.US,D,20200512,000000,22.9427,23.0184,20.9704,20.9802,719148.37747803,0
+KMT.US,D,20200513,000000,20.7065,20.7824,19.9999,20.5648,716503.59045684,0
+KMT.US,D,20200514,000000,19.8572,21.2548,19.2441,20.8483,942142.63499863,0
+KMT.US,D,20200515,000000,20.7449,21.5471,20.5442,21.1987,509801.7493345,0
+KMT.US,D,20200518,000000,22.5273,24.5657,22.2636,24.3206,1288443.1020148,0
+KMT.US,D,20200519,000000,24.1877,24.9042,23.6887,23.7162,880758.78440402,0
+KMT.US,D,20200520,000000,24.5558,24.8146,24.1404,24.4613,990984.32232413,0
+KMT.US,D,20200521,000000,24.3393,24.7634,24.0273,24.3491,550045.59272099,0
+KMT.US,D,20200522,000000,24.17,24.3954,23.9229,24.358,375776.17638396,0
+KMT.US,D,20200526,000000,25.5744,27.2909,25.4711,26.8204,788733.81118251,0
+KMT.US,D,20200527,000000,27.6216,28.3764,27.0645,27.7643,1799417.3769821,0
+KMT.US,D,20200528,000000,28.1875,28.1875,26.7919,26.8952,617249.39723698,0
+KMT.US,D,20200529,000000,26.3382,26.533,25.5558,26.1689,1015851.2134331,0
+KMT.US,D,20200601,000000,26.3677,26.9228,26.0006,26.4238,826384.68627162,0
+KMT.US,D,20200602,000000,26.8854,27.4691,26.6974,26.914,559022.42458121,0
+KMT.US,D,20200603,000000,27.8105,28.5181,27.2624,27.4395,928813.03033828,0
+KMT.US,D,20200604,000000,27.0468,27.6354,26.8686,27.4887,898272.49699878,0
+KMT.US,D,20200605,000000,29.2347,29.4975,28.2357,28.5753,979608.58836748,0
+KMT.US,D,20200608,000000,29.027,29.5073,28.8853,29.4246,963827.24683348,0
+KMT.US,D,20200609,000000,28.6314,29.84,28.3106,29.3193,789651.30740999,0
+KMT.US,D,20200610,000000,29.0654,29.4719,28.2161,28.4897,943959.33849225,0
+KMT.US,D,20200611,000000,26.7623,27.1689,25.6128,25.9042,918738.86079736,0
+KMT.US,D,20200612,000000,27.1413,27.2624,25.0833,26.226,776525.92948465,0
+KMT.US,D,20200615,000000,25.0272,26.7269,24.8481,26.5282,967970.71263155,0
+KMT.US,D,20200616,000000,28.0172,28.3952,27.3184,27.6128,588617.01219781,0
+KMT.US,D,20200617,000000,27.7249,27.8243,26.8854,27.348,523952.32514857,0
+KMT.US,D,20200618,000000,26.8952,27.7347,26.7623,27.2909,505148.22472558,0
+KMT.US,D,20200619,000000,28.0556,28.1688,26.849,27.0005,1384295.5484244,0
+KMT.US,D,20200622,000000,26.8204,27.2171,26.1512,27.0921,701645.84147077,0
+KMT.US,D,20200623,000000,27.7249,27.8293,27.2368,27.5576,683879.13157741,0
+KMT.US,D,20200624,000000,26.9415,27.0645,25.603,25.9327,814697.0239187,0
+KMT.US,D,20200625,000000,25.8008,26.971,25.4042,26.9612,665707.01637423,0
+KMT.US,D,20200626,000000,26.6502,26.905,25.5469,25.6689,1065137.9321513,0
+KMT.US,D,20200629,000000,25.9809,27.1019,25.9809,26.8391,488482.91672655,0
+KMT.US,D,20200630,000000,26.4602,27.6128,26.4602,27.0833,698742.97688393,0
+KMT.US,D,20200701,000000,27.2624,27.4789,26.0105,26.103,455602.41238829,0
+KMT.US,D,20200702,000000,26.8106,27.5842,26.2348,26.66,373712.57191218,0
+KMT.US,D,20200706,000000,27.6688,27.8293,27.1019,27.3972,772225.99146174,0
+KMT.US,D,20200707,000000,27.0921,27.2269,26.2063,26.2831,508506.28123923,0
+KMT.US,D,20200708,000000,26.2732,26.2732,24.7458,25.481,1638599.4917144,0
+KMT.US,D,20200709,000000,25.3019,25.4662,23.9279,24.0371,1061465.9151346,0
+KMT.US,D,20200710,000000,24.1503,24.9042,23.9229,24.7733,778056.10591719,0
+KMT.US,D,20200713,000000,25.0833,25.5508,24.5263,25.0095,1270244.5694229,0
+KMT.US,D,20200714,000000,25.0833,25.5469,24.8284,25.537,686136.80225011,0
+KMT.US,D,20200715,000000,26.4051,26.8588,25.848,26.6403,857898.59877605,0
+KMT.US,D,20200716,000000,26.4149,26.4149,25.1876,25.481,1204353.5059102,0
+KMT.US,D,20200717,000000,25.5184,26.0006,25.2969,25.4524,566040.30547069,0
+KMT.US,D,20200720,000000,25.1975,25.3491,24.6591,24.6591,613925.8865392,0
+KMT.US,D,20200721,000000,25.0548,25.6591,24.7359,25.414,565905.17036741,0
+KMT.US,D,20200722,000000,25.0745,25.4908,25.0587,25.3117,398378.28444628,0
+KMT.US,D,20200723,000000,25.0932,25.913,25.0272,25.6877,519418.6948418,0
+KMT.US,D,20200724,000000,25.7536,25.7536,25.1975,25.2821,288110.07228302,0
+KMT.US,D,20200727,000000,25.1227,26.5282,25.1128,26.4996,631428.42254647,0
+KMT.US,D,20200728,000000,26.1876,26.6403,25.7536,25.8392,687735.054261,0
+KMT.US,D,20200729,000000,26.0361,26.849,25.9711,26.7919,382266.72555465,0
+KMT.US,D,20200730,000000,26.1974,26.4337,25.4239,26.2919,616278.05017887,0
+KMT.US,D,20200731,000000,25.9612,26.1689,24.7162,25.4327,843765.29586992,0
+KMT.US,D,20200803,000000,25.6777,27.159,25.6128,26.8391,1128106.8260624,0
+KMT.US,D,20200804,000000,25.7811,26.4149,23.8304,24.5459,1102393.5624646,0
+KMT.US,D,20200805,000000,24.5951,26.3106,24.5951,26.2437,842278.80973392,0
+KMT.US,D,20200806,000000,26.0931,26.7722,25.8864,26.7339,766668.17931965,0
+KMT.US,D,20200807,000000,26.4701,27.6402,26.4701,27.6304,753094.72184135,0
+KMT.US,D,20200810,000000,27.0429,28.5802,27.0429,28.343,637260.56910874,0
+KMT.US,D,20200811,000000,29.027,29.5781,28.7002,29.2169,800882.7617827,0
+KMT.US,D,20200812,000000,29.7682,29.8459,29.0467,29.5979,609120.96997249,0
+KMT.US,D,20200813,000000,29.3696,29.465,28.904,29.0368,495717.21699196,0
+KMT.US,D,20200814,000000,28.6471,29.6362,28.6471,29.4266,436567.66784167,0
+KMT.US,D,20200817,000000,29.5407,29.7208,29.0654,29.1323,470406.31054374,0
+KMT.US,D,20200818,000000,29.1038,29.1599,28.0684,28.1629,525733.4667729,0
+KMT.US,D,20200819,000000,28.0586,28.3332,27.6442,27.7357,874263.15496629,0
+KMT.US,D,20200820,000000,27.1373,27.7171,26.8628,27.6304,594283.54205457,0
+KMT.US,D,20200821,000000,27.3558,27.8401,26.7299,27.0242,703947.20244002,0
+KMT.US,D,20200824,000000,27.2338,27.9542,26.7377,27.8676,614835.25433942,0
+KMT.US,D,20200825,000000,28.0202,28.2003,27.4779,27.6885,473312.22329079,0
+KMT.US,D,20200826,000000,27.6128,27.7929,27.2043,27.5271,740026.24290687,0
+KMT.US,D,20200827,000000,27.9444,28.0399,27.5074,27.6786,306569.73060068,0
+KMT.US,D,20200828,000000,28.0202,28.2101,27.6492,28.1441,393489.03544669,0
+KMT.US,D,20200831,000000,27.9926,28.0014,27.346,27.5655,407369.34105421,0
+KMT.US,D,20200901,000000,27.289,28.4562,27.1846,28.4395,454369.93960432,0
+KMT.US,D,20200902,000000,28.4857,29.4552,28.4395,29.3213,644360.75032427,0
+KMT.US,D,20200903,000000,29.3596,29.4827,28.1727,28.6471,634751.93324424,0
+KMT.US,D,20200904,000000,29.3596,29.7682,29.0368,29.654,749024.41188866,0
+KMT.US,D,20200908,000000,29.4463,29.9393,28.8725,29.3784,949423.6737208,0
+KMT.US,D,20200909,000000,29.6638,30.0722,29.0654,29.9787,957983.92368372,0
+KMT.US,D,20200910,000000,29.9787,30.091,28.8381,28.8941,904550.69100718,0
+KMT.US,D,20200911,000000,29.2465,29.2751,28.3332,28.6855,708719.60529769,0
+KMT.US,D,20200914,000000,28.9994,29.7022,28.7052,29.6461,607935.23564528,0
+KMT.US,D,20200915,000000,29.8813,30.5476,29.5595,30.4806,962374.29045995,0
+KMT.US,D,20200916,000000,30.8134,31.6499,30.4522,31.1922,1434499.7633701,0
+KMT.US,D,20200917,000000,30.6323,31.9245,30.338,31.7533,1027358.0182793,0
+KMT.US,D,20200918,000000,32.1332,32.5328,31.0889,31.2513,1444335.1603602,0
+KMT.US,D,20200921,000000,30.1194,30.2799,27.8204,28.0684,704280.46795786,0
+KMT.US,D,20200922,000000,28.2869,28.714,27.7653,28.2003,742524.71823729,0
+KMT.US,D,20200923,000000,28.0487,28.5437,27.0055,27.0429,581872.4496751,0
+KMT.US,D,20200924,000000,26.9858,27.4779,26.4061,26.8244,731047.37893984,0
+KMT.US,D,20200925,000000,26.7377,27.1944,26.3441,26.9858,417027.94475124,0
+KMT.US,D,20200928,000000,27.3076,28.343,27.3076,28.0871,662698.48223296,0
+KMT.US,D,20200929,000000,28.1531,28.1531,27.2988,27.5842,302381.55845266,0
+KMT.US,D,20200930,000000,27.8873,28.3056,27.1472,27.4877,644851.50412037,0
+KMT.US,D,20201001,000000,27.5655,27.8303,27.0242,27.3854,629135.19000447,0
+KMT.US,D,20201002,000000,26.6817,28.7229,26.6817,28.2869,774156.49293705,0
+KMT.US,D,20201005,000000,28.8292,30.2897,28.6954,30.2356,514365.86124351,0
+KMT.US,D,20201006,000000,30.396,32.0475,30.1578,31.0121,945901.01655505,0
+KMT.US,D,20201007,000000,31.4304,32.4225,31.0505,32.0573,633054.10799936,0
+KMT.US,D,20201008,000000,32.2946,32.2946,31.4501,32.2188,484265.27902969,0
+KMT.US,D,20201009,000000,32.4275,32.889,32.0957,32.4275,578325.40722756,0
+KMT.US,D,20201012,000000,32.6282,33.0731,32.3811,32.9028,444634.11584826,0
+KMT.US,D,20201013,000000,32.2188,32.7305,31.8015,31.8586,771574.70122717,0
+KMT.US,D,20201014,000000,32.0111,32.4993,31.4974,31.6499,271198.87935925,0
+KMT.US,D,20201015,000000,30.8134,32.081,30.7661,31.9816,413440.26016738,0
+KMT.US,D,20201016,000000,31.953,32.6086,31.6961,32.0663,514390.2465253,0
+KMT.US,D,20201019,000000,32.2582,32.7129,31.9727,32.1154,296355.34568945,0
+KMT.US,D,20201020,000000,32.5888,32.9884,32.3674,32.4855,277745.31146739,0
+KMT.US,D,20201021,000000,32.3527,32.7227,31.021,31.021,583804.98325723,0
+KMT.US,D,20201022,000000,31.269,32.4373,31.1548,32.4275,614529.42226359,0
+KMT.US,D,20201023,000000,32.7503,33.2552,32.5986,32.7227,743331.46464329,0
+KMT.US,D,20201026,000000,32.0475,32.0475,30.5959,31.1922,465154.33047747,0
+KMT.US,D,20201027,000000,31.1922,31.3359,30.1864,30.2445,509945.01286504,0
+KMT.US,D,20201028,000000,29.1136,29.8764,28.8941,28.9335,478646.50368311,0
+KMT.US,D,20201029,000000,28.6097,29.1599,28.1157,29.027,627430.25238575,0
+KMT.US,D,20201030,000000,28.9522,29.7484,28.8381,29.4463,932801.03996492,0
+KMT.US,D,20201102,000000,30.1382,31.2218,30.0152,31.0407,544753.98657181,0
+KMT.US,D,20201103,000000,29.7976,30.1578,27.5074,27.6028,2683378.7617284,0
+KMT.US,D,20201104,000000,26.663,28.2298,26.3687,26.4523,1753712.2465274,0
+KMT.US,D,20201105,000000,26.9366,29.0132,26.8244,28.4945,1817187.1350357,0
+KMT.US,D,20201106,000000,28.9139,29.1697,28.0969,28.3627,691037.2278372,0
+KMT.US,D,20201109,000000,31.0111,32.638,30.9649,31.8251,1024310.8741085,0
+KMT.US,D,20201110,000000,32.456,33.0495,32.0249,32.2552,857765.4957796,0
+KMT.US,D,20201111,000000,32.6282,32.6282,30.6185,31.1922,567769.62837121,0
+KMT.US,D,20201112,000000,30.5919,31.145,29.711,30.151,499055.96849084,0
+KMT.US,D,20201113,000000,30.5722,31.6243,30.3803,31.3832,415756.86193776,0
+KMT.US,D,20201116,000000,32.579,32.9126,31.9098,32.5594,736955.72950771,0
+KMT.US,D,20201117,000000,31.9875,32.7513,31.3694,32.2828,684381.06196099,0
+KMT.US,D,20201118,000000,32.6568,33.1144,32.0535,32.0721,437701.58344507,0
+KMT.US,D,20201119,000000,31.7956,33.0445,31.5554,32.8487,960440.74082441,0
+KMT.US,D,20201120,000000,32.7139,32.7139,31.958,32.0918,718246.12205167,0
+KMT.US,D,20201123,000000,32.4461,33.9854,32.2552,33.7945,540341.2666206,0
+KMT.US,D,20201124,000000,34.2728,35.5345,33.8023,35.3043,588422.94599687,0
+KMT.US,D,20201125,000000,34.8751,35.076,34.2915,34.4923,315380.94575539,0
+KMT.US,D,20201127,000000,34.2147,34.8082,34.1773,34.6832,114955.26653464,0
+KMT.US,D,20201130,000000,34.319,34.5779,33.4126,33.4589,490974.27968313,0
+KMT.US,D,20201201,000000,34.1951,34.3584,33.2492,33.4392,547795.03442213,0
+KMT.US,D,20201202,000000,33.2954,34.2541,33.1439,34.0435,707064.45429596,0
+KMT.US,D,20201203,000000,34.1773,34.6458,33.8319,34.263,472157.98661924,0
+KMT.US,D,20201204,000000,34.6556,36.0975,34.6556,35.8692,607727.96075003,0
+KMT.US,D,20201207,000000,35.7156,35.8505,34.3772,35.1615,835509.86192942,0
+KMT.US,D,20201208,000000,34.6832,36.3662,34.6832,35.9263,714375.97462036,0
+KMT.US,D,20201209,000000,36.1458,36.7294,35.9459,36.5384,358464.65841741,0
+KMT.US,D,20201210,000000,36.1851,36.7294,35.7442,36.3957,441474.1897492,0
+KMT.US,D,20201211,000000,35.8406,36.7688,35.5817,36.4814,485402.24279331,0
+KMT.US,D,20201214,000000,37.0453,37.2176,35.822,35.9065,545953.94564672,0
+KMT.US,D,20201215,000000,36.2707,37.122,36.0611,36.9961,498835.4849013,0
+KMT.US,D,20201216,000000,37.2943,37.5128,35.879,36.0227,434118.97912825,0
+KMT.US,D,20201217,000000,36.1458,36.4154,35.6015,36.2707,339222.63897555,0
+KMT.US,D,20201218,000000,36.4814,36.6339,35.3141,35.5345,1355414.2303003,0
+KMT.US,D,20201221,000000,34.6261,35.9165,34.4923,35.8977,403292.93478107,0
+KMT.US,D,20201222,000000,35.7068,36.4056,35.4204,35.9647,309015.37115388,0
+KMT.US,D,20201223,000000,36.3859,36.6673,35.9932,36.1172,194222.67316454,0
+KMT.US,D,20201224,000000,36.4814,36.4814,35.5533,35.7836,237835.74965215,0
+KMT.US,D,20201228,000000,36.3662,36.3662,34.8839,34.9696,297107.22521141,0
+KMT.US,D,20201229,000000,35.1615,35.1615,33.575,34.0996,464535.55395196,0
+KMT.US,D,20201230,000000,33.9756,35.076,33.9756,34.5976,332563.42493911,0
+KMT.US,D,20201231,000000,34.4165,34.8653,34.1577,34.6556,372456.72989983,0
+KMT.US,D,20210104,000000,34.9499,35.1714,33.0711,33.6784,619138.24052256,0
+KMT.US,D,20210105,000000,33.9756,36.127,33.8122,35.6211,681793.17393065,0
+KMT.US,D,20210106,000000,36.816,38.9084,36.3377,38.5649,1100978.2000672,0
+KMT.US,D,20210107,000000,38.5364,39.675,38.3464,38.6426,649066.09365701,0
+KMT.US,D,20210108,000000,38.6042,38.8149,37.2943,38.0591,666000.65580916,0
+KMT.US,D,20210111,000000,37.2372,38.251,37.2372,37.7519,279211.47653523,0
+KMT.US,D,20210112,000000,37.6683,38.3829,37.2854,38.2411,481915.14749685,0
+KMT.US,D,20210113,000000,38.1259,38.3877,36.8632,36.9213,444269.35267477,0
+KMT.US,D,20210114,000000,37.5424,38.2746,36.9508,37.686,654366.84428685,0
+KMT.US,D,20210115,000000,37.314,37.6771,36.2422,37.4085,744262.16956507,0
+KMT.US,D,20210119,000000,37.8582,38.3464,37.5324,37.8956,710106.51819969,0
+KMT.US,D,20210120,000000,38.0885,38.3002,37.5807,37.8208,432915.9718931,0
+KMT.US,D,20210121,000000,37.8208,38.3464,37.4872,37.6004,358421.98417427,0
+KMT.US,D,20210122,000000,37.2372,38.7853,36.9311,38.6142,457852.97068714,0
+KMT.US,D,20210125,000000,38.4123,39.4261,37.5324,38.3749,627320.51861767,0
+KMT.US,D,20210126,000000,38.9084,39.9713,37.7962,39.0068,1174247.8434294,0
+KMT.US,D,20210127,000000,37.9537,39.685,37.314,37.5512,1055968.0501435,0
+KMT.US,D,20210128,000000,38.1742,38.4901,36.6625,36.9508,775374.74097332,0
+KMT.US,D,20210129,000000,36.816,37.4872,36.0512,36.2235,700903.10642948,0
+KMT.US,D,20210201,000000,36.5384,37.6004,36.0227,37.6004,886127.61061222,0
+KMT.US,D,20210202,000000,36.0512,36.3377,33.5169,34.2817,2050246.4176165,0
+KMT.US,D,20210203,000000,34.2817,34.6261,33.952,34.319,899547.6440259,0
+KMT.US,D,20210204,000000,34.3772,34.9135,33.575,33.6606,1049771.1404077,0
+KMT.US,D,20210205,000000,34.0809,34.5681,33.6124,34.1773,925550.48284499,0
+KMT.US,D,20210208,000000,33.1961,35.7826,33.014,35.6291,988004.23767829,0
+KMT.US,D,20210209,000000,35.6684,36.2068,34.8121,36.0818,716552.36102043,0
+KMT.US,D,20210210,000000,36.3406,36.6477,35.6684,36.2353,592640.58369373,0
+KMT.US,D,20210211,000000,36.436,36.7924,34.6291,35.1094,704542.60973715,0
+KMT.US,D,20210212,000000,34.9745,35.8406,34.6773,35.8406,466789.16041104,0
+KMT.US,D,20210216,000000,36.1576,36.9469,36.004,36.5128,469913.52464083,0
+KMT.US,D,20210217,000000,36.1871,36.4656,35.4656,35.6585,433127.31100197,0
+KMT.US,D,20210218,000000,35.4371,35.6241,34.3298,34.7148,472803.18053335,0
+KMT.US,D,20210219,000000,35.0897,35.696,34.8977,35.0996,617934.217234,0
+KMT.US,D,20210222,000000,35.0139,36.0522,34.763,35.5326,858852.67292622,0
+KMT.US,D,20210223,000000,35.2925,36.0985,34.7148,35.9361,653189.23838692,0
+KMT.US,D,20210224,000000,36.1674,38.3012,35.8121,38.1968,621257.72793178,0
+KMT.US,D,20210225,000000,38.3602,38.7253,36.7254,36.8209,724437.9515204,0
+KMT.US,D,20210226,000000,36.9755,37.0719,35.3594,35.9263,659278.44646143,0
+KMT.US,D,20210301,000000,36.7343,39.1091,36.446,38.5904,955491.54467374,0
+KMT.US,D,20210302,000000,38.4665,38.4665,36.9419,37.2254,647606.02490962,0
+KMT.US,D,20210303,000000,37.4764,38.0226,36.9883,37.1191,390072.04783538,0
+KMT.US,D,20210304,000000,37.0029,37.312,35.4272,36.9174,700821.82215683,0
+KMT.US,D,20210305,000000,37.7529,38.1191,36.1969,38.0325,640562.74268494,0
+KMT.US,D,20210308,000000,38.4665,40.0136,38.0719,38.995,576984.21672892,0
+KMT.US,D,20210309,000000,39.3306,39.3306,37.5708,37.687,782276.79177428,0
+KMT.US,D,20210310,000000,37.9951,39.3897,37.8268,38.995,580204.08997906,0
+KMT.US,D,20210311,000000,39.3208,39.8699,38.7489,39.6386,487939.32815325,0
+KMT.US,D,20210312,000000,39.9566,40.1859,39.4084,40.0914,514976.50934175,0
+KMT.US,D,20210315,000000,39.7154,40.6593,39.4182,40.6494,476988.30452116,0
+KMT.US,D,20210316,000000,40.4467,40.6396,39.3552,39.4182,466755.63064858,0
+KMT.US,D,20210317,000000,39.4359,40.1298,38.8986,40.0136,433276.67085296,0
+KMT.US,D,20210318,000000,39.8897,41.2744,39.3208,39.5235,496411.18146966,0
+KMT.US,D,20210319,000000,39.3995,40.0618,37.9074,39.8109,1264231.565354,0
+KMT.US,D,20210322,000000,39.7745,40.1101,38.8119,39.1003,503864.9492712,0
+KMT.US,D,20210323,000000,38.3307,38.9064,36.5522,37.0719,758613.92395394,0
+KMT.US,D,20210324,000000,37.5424,38.6436,36.937,36.9567,437644.68445422,0
+KMT.US,D,20210325,000000,36.3495,38.4321,35.6635,38.2155,792167.05564835,0
+KMT.US,D,20210326,000000,38.8602,39.7833,38.2548,38.9162,797568.3955656,0
+KMT.US,D,20210329,000000,38.7342,39.2263,38.1377,38.1771,842548.06388707,0
+KMT.US,D,20210330,000000,38.0915,39.0806,38.0137,38.7057,736814.49808399,0
+KMT.US,D,20210331,000000,38.7441,39.4182,37.5807,38.4369,764824.04238401,0
+KMT.US,D,20210401,000000,38.9852,39.0905,38.2548,39.0717,451629.64356277,0
+KMT.US,D,20210405,000000,39.4182,40.5047,39.2401,40.4861,689215.44407654,0
+KMT.US,D,20210406,000000,40.5333,41.3886,40.3118,40.4368,644245.93628916,0
+KMT.US,D,20210407,000000,40.4083,40.4467,38.9852,39.2824,583411.77058831,0
+KMT.US,D,20210408,000000,39.3897,39.6968,38.5708,39.6574,429637.16754529,0
+KMT.US,D,20210409,000000,39.7548,40.3788,39.4655,40.2351,552664.97840697,0
+KMT.US,D,20210412,000000,40.5511,40.9269,40.1761,40.5707,852653.73108364,0
+KMT.US,D,20210413,000000,40.5431,40.5431,39.2922,39.927,732951.46302654,0
+KMT.US,D,20210414,000000,40.1298,41.0333,39.7056,40.427,504869.82609177,0
+KMT.US,D,20210415,000000,40.7066,40.7686,39.8503,40.3502,384639.21026248,0
+KMT.US,D,20210416,000000,40.7931,41.2941,40.4565,40.6298,506283.15638238,0
+KMT.US,D,20210419,000000,40.3118,40.5511,39.5137,40.0618,740459.08165871,0
+KMT.US,D,20210420,000000,39.7548,40.0618,37.6486,38.1574,680694.82019654,0
+KMT.US,D,20210421,000000,38.0619,39.4851,37.8464,39.3306,745904.1118725,0
+KMT.US,D,20210422,000000,39.5717,39.5717,38.4665,38.5904,395472.37169923,0
+KMT.US,D,20210423,000000,38.9458,40.0136,38.7677,39.4655,554054.9394692,0
+KMT.US,D,20210426,000000,39.7647,40.427,39.5373,39.7056,398412.83026216,0
+KMT.US,D,20210427,000000,39.6012,39.7548,39.1289,39.6485,477319.53793218,0
+KMT.US,D,20210428,000000,39.6968,40.3788,39.4605,39.8503,709352.60657091,0
+KMT.US,D,20210429,000000,40.1859,40.2646,39.0806,39.4271,590869.60260348,0
+KMT.US,D,20210430,000000,38.9064,39.4182,38.3976,38.62,573842.57959119,0
+KMT.US,D,20210503,000000,39.2066,39.6968,38.7923,39.3995,1027206.6263215,0
+KMT.US,D,20210504,000000,39.8305,40.9949,37.2736,39.7154,1461336.7820372,0
+KMT.US,D,20210505,000000,40.1957,40.3788,39.6672,39.8305,542606.04966716,0
+KMT.US,D,20210506,000000,40.0422,40.2843,39.1967,40.2745,337326.68331611,0
+KMT.US,D,20210507,000000,39.9083,40.3404,39.2922,40.2055,360222.43081336,0
+KMT.US,D,20210510,000000,40.5353,40.9791,39.7903,39.8187,503619.06434645,0
+KMT.US,D,20210511,000000,38.9891,39.9261,38.5442,39.6938,955492.56072715,0
+KMT.US,D,20210512,000000,39.5107,39.9743,38.8051,38.8247,862187.36021148,0
+KMT.US,D,20210513,000000,38.873,40.1052,38.7283,39.8187,500483.52352917,0
+KMT.US,D,20210514,000000,40.2646,40.5727,39.9261,40.4192,265574.00769222,0
+KMT.US,D,20210517,000000,40.0225,40.3414,39.5205,40.1583,388654.65333113,0
+KMT.US,D,20210518,000000,40.0324,40.2449,38.9015,38.9398,374048.88559025,0
+KMT.US,D,20210519,000000,38.0709,38.25,37.2835,37.8868,713795.80812436,0
+KMT.US,D,20210520,000000,37.8484,37.9695,36.7953,36.9873,646768.79690138,0
+KMT.US,D,20210521,000000,37.4724,38.0609,37.2274,37.7707,563609.90571861,0
+KMT.US,D,20210524,000000,37.9645,37.9645,37.4429,37.4429,408271.59648057,0
+KMT.US,D,20210525,000000,37.5,37.8484,36.4666,36.564,700426.5773811,0
+KMT.US,D,20210526,000000,36.5443,36.8721,35.9548,36.5935,590363.60800627,0
+KMT.US,D,20210527,000000,37.2205,37.5296,36.6497,36.7185,826735.22469741,0
+KMT.US,D,20210528,000000,36.814,37.0925,35.9253,36.2441,702979.91959555,0
+KMT.US,D,20210601,000000,36.6201,37.124,36.3505,36.8436,754649.28355569,0
+KMT.US,D,20210602,000000,36.9793,37.0069,36.0896,36.4666,788909.5884221,0
+KMT.US,D,20210603,000000,36.2441,36.7668,35.8298,36.7274,496366.47511971,0
+KMT.US,D,20210604,000000,36.6791,36.9725,36.254,36.6989,381731.26540861,0
+KMT.US,D,20210607,000000,36.6497,36.689,35.6359,35.82,972637.44593477,0
+KMT.US,D,20210608,000000,35.7314,36.4194,35.3456,36.1674,637179.2848361,0
+KMT.US,D,20210609,000000,36.2727,36.2923,35.751,35.8387,542803.16402833,0
+KMT.US,D,20210610,000000,36.1969,36.3317,35.317,35.4036,479696.08685365,0
+KMT.US,D,20210611,000000,35.7314,36.0896,35.3652,35.4617,481684.50337322,0
+KMT.US,D,20210614,000000,35.5001,35.7226,34.9883,35.4903,657564.36436203,0
+KMT.US,D,20210615,000000,35.4234,35.6842,35.0848,35.3072,475232.56423203,0
+KMT.US,D,20210616,000000,35.1133,35.2393,34.5631,34.7856,548727.77145073,0
+KMT.US,D,20210617,000000,34.6015,34.9785,32.8822,33.3162,563298.99337574,0
+KMT.US,D,20210618,000000,32.7463,33.0652,32.2729,32.2828,1104617.7033749,0
+KMT.US,D,20210621,000000,32.7945,33.5681,32.4865,33.4047,538505.25811223,0
+KMT.US,D,20210622,000000,33.1429,33.4707,32.5248,33.3949,546240.4727078,0
+KMT.US,D,20210623,000000,33.5681,34.5149,33.2827,33.8181,886334.88550746,0
+KMT.US,D,20210624,000000,34.0996,34.8869,33.6832,34.8239,724512.12341918,0
+KMT.US,D,20210625,000000,34.9489,35.5867,34.8338,34.9115,1385854.1743524,0
+KMT.US,D,20210628,000000,34.9017,34.9214,34.3082,34.6212,458981.8060235,0
+KMT.US,D,20210629,000000,34.7275,35.2196,33.8919,34.2246,490170.58143735,0
+KMT.US,D,20210630,000000,34.1773,34.7905,33.8673,34.7078,591169.33835886,0
+KMT.US,D,20210701,000000,35.1723,35.2589,34.9017,35.075,474633.09272127,0
+KMT.US,D,20210702,000000,35.1428,35.1428,34.4569,34.6704,282597.98254429,0
+KMT.US,D,20210706,000000,34.3692,34.5917,33.0081,33.5297,985419.39780819,0
+KMT.US,D,20210707,000000,33.3358,34.1478,33.0081,33.9736,1433314.0290429,0
+KMT.US,D,20210708,000000,33.3162,34.5346,32.3703,34.3033,809843.33678839,0
+KMT.US,D,20210709,000000,34.9214,35.5779,34.7324,35.1527,450654.23229103,0
+KMT.US,D,20210712,000000,34.572,35.0878,34.326,34.9303,358274.6564301,0
+KMT.US,D,20210713,000000,34.6409,34.9982,34.1389,34.2147,416296.38629744,0
+KMT.US,D,20210714,000000,34.5445,34.7374,34.0022,34.1478,569950.07898491,0
+KMT.US,D,20210715,000000,33.9352,34.5917,33.7994,34.2541,469325.22971757,0
+KMT.US,D,20210716,000000,34.3122,34.3122,32.4766,32.5337,773952.26620204,0
+KMT.US,D,20210719,000000,31.7227,32.6312,31.4029,32.0603,691456.85789473,0
+KMT.US,D,20210720,000000,32.08,33.4185,32.0131,33.1626,589999.86088618,0
+KMT.US,D,20210721,000000,33.5396,34.0316,33.3654,33.703,367982.03069072,0
+KMT.US,D,20210722,000000,33.6832,33.7522,32.9392,33.0367,329444.14097636,0
+KMT.US,D,20210723,000000,33.4411,33.5878,32.9786,33.5297,375198.04199477,0
+KMT.US,D,20210726,000000,33.7226,34.0996,33.578,34.0996,355889.97908139,0
+KMT.US,D,20210727,000000,33.8575,34.2836,33.7128,34.0415,567314.4364444,0
+KMT.US,D,20210728,000000,34.3033,34.7078,33.7423,34.2836,424995.83557726,0
+KMT.US,D,20210729,000000,34.7856,35.3269,34.3988,34.7374,795763.88471289,0
+KMT.US,D,20210730,000000,34.7176,35.1822,34.447,35.0267,663592.60923205,0
+KMT.US,D,20210802,000000,34.9588,35.9883,34.8919,34.9489,1099316.952745,0
+KMT.US,D,20210803,000000,35.8003,37.2983,35.8003,36.6595,1928714.2373716,0
+KMT.US,D,20210804,000000,36.4568,36.9508,34.5346,34.5819,1060348.2563857,0
+KMT.US,D,20210805,000000,34.8053,35.5779,34.5917,35.2393,591643.83530042,0
+KMT.US,D,20210806,000000,35.751,35.9548,35.1625,35.2885,450893.00484192,0
+KMT.US,D,20210809,000000,35.006,35.0552,34.1803,34.3742,568705.41356003,0
+KMT.US,D,20210810,000000,34.384,35.1222,34.1124,34.947,633761.28117138,0
+KMT.US,D,20210811,000000,35.1812,36.2589,34.7728,36.2491,828173.95632322,0
+KMT.US,D,20210812,000000,36.3465,36.502,35.8229,36.1231,411618.47640672,0
+KMT.US,D,20210813,000000,36.2589,36.4734,35.5601,35.6763,212678.26726856,0
+KMT.US,D,20210816,000000,35.3456,35.7344,34.9962,35.4244,376792.22979202,0
+KMT.US,D,20210817,000000,34.8997,35.3456,34.6764,34.9765,601382.70721669,0
+KMT.US,D,20210818,000000,34.947,35.4244,34.5681,34.5877,568765.36071111,0
+KMT.US,D,20210819,000000,34.1715,34.5503,33.5583,34.0248,645548.5167583,0
+KMT.US,D,20210820,000000,34.1803,34.7678,34.015,34.2482,673959.40215451,0
+KMT.US,D,20210823,000000,34.7048,35.2097,34.3644,35.0838,512220.97249909,0
+KMT.US,D,20210824,000000,35.1999,35.8131,35.1999,35.6477,354886.11831422,0
+KMT.US,D,20210825,000000,35.6861,36.4538,35.5887,36.1132,521674.33340769,0
+KMT.US,D,20210826,000000,35.9676,36.1132,35.3357,35.5208,576173.40610928,0
+KMT.US,D,20210827,000000,35.5799,36.444,35.5799,36.3377,557112.24417406,0
+KMT.US,D,20210830,000000,36.8524,36.8524,36.2393,36.4734,421986.28538258,0
+KMT.US,D,20210831,000000,36.2983,36.6093,36.0316,36.1231,583017.54186598,0
+KMT.US,D,20210901,000000,36.2589,36.5611,35.6763,36.1822,582507.48305514,0
+KMT.US,D,20210902,000000,36.376,37.0266,35.9095,36.9498,728504.19725946,0
+KMT.US,D,20210903,000000,36.755,37.0463,36.4922,36.5709,542351.02026174,0
+KMT.US,D,20210907,000000,36.4824,36.564,35.9489,36.133,547726.9588438,0
+KMT.US,D,20210908,000000,35.9676,36.2885,35.2983,35.7344,666768.79218565,0
+KMT.US,D,20210909,000000,35.6379,36.0168,35.1714,35.1911,447514.62726012,0
+KMT.US,D,20210910,000000,35.5503,35.7738,35.0356,35.0552,498269.54315301,0
+KMT.US,D,20210913,000000,35.3456,36.1526,35.1999,36.1526,682457.67285953,0
+KMT.US,D,20210914,000000,36.2393,36.2393,34.7728,35.4244,719984.58943286,0
+KMT.US,D,20210915,000000,35.4538,36.3465,35.3652,36.1132,472872.2721651,0
+KMT.US,D,20210916,000000,36.2393,36.2393,35.0356,35.0552,502067.55079234,0
+KMT.US,D,20210917,000000,34.9381,35.4046,34.2826,34.4421,1604600.3125739,0
+KMT.US,D,20210920,000000,33.3841,33.6458,32.8201,33.578,477017.77007,0
+KMT.US,D,20210921,000000,33.9086,33.9086,32.4609,32.9756,639814.92737661,0
+KMT.US,D,20210922,000000,33.5484,34.1891,33.3447,33.8013,534196.17560864,0
+KMT.US,D,20210923,000000,33.947,34.8603,33.947,34.3644,463460.56944623,0
+KMT.US,D,20210924,000000,34.1419,34.4716,33.9323,34.1517,546835.88000492,0
+KMT.US,D,20210927,000000,34.2089,35.5109,34.2089,34.8603,529357.72927945,0
+KMT.US,D,20210928,000000,34.6764,35.0552,34.0927,34.199,402835.71074744,0
+KMT.US,D,20210929,000000,34.3554,34.4136,33.889,34.0829,344063.11741155,0
+KMT.US,D,20210930,000000,34.2089,34.2777,33.2384,33.2571,338278.72535945,0
+KMT.US,D,20211001,000000,33.6458,34.6173,33.3742,34.2777,490895.02751729,0
+KMT.US,D,20211004,000000,34.1124,34.4234,33.6075,33.9568,480154.32694068,0
+KMT.US,D,20211005,000000,34.2679,34.6517,33.6842,34.1517,499535.54569945,0
+KMT.US,D,20211006,000000,33.7236,33.9668,32.9362,33.9274,1118391.3233745,0
+KMT.US,D,20211007,000000,34.3358,35.074,34.2039,34.5405,920706.95624877,0
+KMT.US,D,20211008,000000,34.5405,34.7148,33.8103,33.8103,491620.48965065,0
+KMT.US,D,20211011,000000,33.8103,34.4421,33.5297,33.9952,419185.02613656,0
+KMT.US,D,20211012,000000,34.0346,34.4234,33.9185,34.1419,307420.16730323,0
+KMT.US,D,20211013,000000,34.258,34.384,33.763,33.9274,379991.781974,0
+KMT.US,D,20211014,000000,34.4037,35.4824,34.1124,35.3948,500293.52154186,0
+KMT.US,D,20211015,000000,36.1132,36.3957,35.7934,35.8032,609236.80006101,0
+KMT.US,D,20211018,000000,35.4538,36.2983,35.3072,36.1624,506102.29887575,0
+KMT.US,D,20211019,000000,36.4922,36.7451,36.0168,36.5512,466791.19251786,0
+KMT.US,D,20211020,000000,36.4056,38.3582,36.2393,38.2608,835827.88664615,0
+KMT.US,D,20211021,000000,38.0275,38.1732,37.4547,37.9212,604343.48684778,0
+KMT.US,D,20211022,000000,38.0571,38.2992,37.3287,37.3957,357731.06785679,0
+KMT.US,D,20211025,000000,37.435,38.2126,37.2372,38.0767,353336.63686693,0
+KMT.US,D,20211026,000000,37.8534,38.0669,37.3189,37.3661,376156.18035857,0
+KMT.US,D,20211027,000000,38.3188,38.4557,37.1437,37.1732,789214.40444452,0
+KMT.US,D,20211028,000000,37.3583,38.6692,37.2894,38.6112,549465.42622498,0
+KMT.US,D,20211029,000000,38.6112,39.242,38.2903,38.621,639166.68530226,0
+KMT.US,D,20211101,000000,38.7371,40.0432,38.4163,40.0196,983608.79063502,0
+KMT.US,D,20211102,000000,39.1643,39.5826,37.1821,38.7371,1019519.1662361,0
+KMT.US,D,20211103,000000,38.4557,39.1545,37.0463,37.0758,1128675.8159709,0
+KMT.US,D,20211104,000000,37.4055,37.6388,36.7166,37.0758,944007.09300243,0
+KMT.US,D,20211105,000000,37.5226,37.9016,37.1339,37.4547,823446.25981552,0
+KMT.US,D,20211108,000000,37.9429,38.6269,37.8553,38.3435,818515.35262619,0
+KMT.US,D,20211109,000000,38.3336,39.0265,38.0157,38.2264,491016.95392626,0
+KMT.US,D,20211110,000000,38.0108,38.3336,37.7087,37.8553,340413.4535698,0
+KMT.US,D,20211111,000000,37.8838,38.3139,37.6112,38.0305,245830.05786678,0
+KMT.US,D,20211112,000000,38.2165,38.5531,37.9134,38.5186,196570.77259056,0
+KMT.US,D,20211115,000000,38.6554,38.8907,38.3917,38.8415,460434.76239703,0
+KMT.US,D,20211116,000000,38.9488,39.7696,38.5876,39.0078,490924.49306613,0
+KMT.US,D,20211117,000000,38.7243,38.7825,37.8454,38.2066,310056.82589715,0
+KMT.US,D,20211118,000000,38.2746,38.5974,37.7962,38.0207,422922.0705714,0
+KMT.US,D,20211119,000000,37.6496,38.0699,37.4153,37.874,342908.88074,0
+KMT.US,D,20211122,000000,38.1574,39.2902,37.9232,38.5482,541280.09996964,0
+KMT.US,D,20211123,000000,38.6269,39.2125,38.1673,38.4901,338391.50728775,0
+KMT.US,D,20211124,000000,38.0993,38.3917,38.0403,38.1279,208388.48977972,0
+KMT.US,D,20211126,000000,36.439,36.7313,35.5011,36.439,427253.50624997,0
+KMT.US,D,20211129,000000,37.2785,37.4055,35.9115,36.4292,480142.13429978,0
+KMT.US,D,20211130,000000,35.8426,36.2923,34.3486,34.5445,736474.12019229,0
+KMT.US,D,20211201,000000,35.4036,35.6477,34.0848,34.0848,616885.65011689,0
+KMT.US,D,20211202,000000,34.4273,35.3643,34.1439,34.9352,530965.12577101,0
+KMT.US,D,20211203,000000,35.072,35.1547,34.3781,34.9352,395318.94763461,0
+KMT.US,D,20211206,000000,35.4814,36.5562,35.3348,35.9017,509701.1600471,0
+KMT.US,D,20211207,000000,36.5168,36.9764,36.2629,36.3219,386677.41339905,0
+KMT.US,D,20211208,000000,36.4686,36.5512,35.9695,35.9991,299492.91861354,0
+KMT.US,D,20211209,000000,35.4716,35.8377,35.3161,35.4234,322274.86812908,0
+KMT.US,D,20211210,000000,35.8426,35.9115,35.3348,35.5306,340671.53113544,0
+KMT.US,D,20211213,000000,35.1694,35.4814,34.6517,34.759,523841.57532709,0
+KMT.US,D,20211214,000000,34.5149,35.6625,34.2944,34.6419,582592.83154141,0
+KMT.US,D,20211215,000000,34.6124,34.9352,33.948,34.8958,454342.50616229,0
+KMT.US,D,20211216,000000,35.2471,35.4568,34.319,34.6812,446239.480233,0
+KMT.US,D,20211217,000000,34.2807,34.9204,33.8013,33.9677,903816.08439316,0
+KMT.US,D,20211220,000000,33.4205,33.4943,32.21,33.0691,531870.42935759,0
+KMT.US,D,20211221,000000,33.3723,34.5247,33.2936,34.4559,337406.95153534,0
+KMT.US,D,20211222,000000,34.4854,34.6714,34.1242,34.4657,255945.88559744,0
+KMT.US,D,20211223,000000,34.632,35.0031,34.3781,34.7393,425681.6716277,0
+KMT.US,D,20211227,000000,34.7885,35.4912,34.5051,35.4617,260120.84905117,0
+KMT.US,D,20211228,000000,35.2078,35.7746,35.2078,35.6281,240592.30254823,0
+KMT.US,D,20211229,000000,35.5699,35.814,35.3111,35.6773,195485.62755076,0
+KMT.US,D,20211230,000000,35.8338,36.2235,35.0906,35.1202,349414.67071181,0
+KMT.US,D,20211231,000000,35.0424,35.3446,34.8181,35.072,229182.0227757,0
+KMT.US,D,20220103,000000,35.1694,35.8623,35.0031,35.7255,512888.51958819,0
+KMT.US,D,20220104,000000,35.9893,37.2303,35.9893,36.9567,412357.14723439,0
+KMT.US,D,20220105,000000,37.2205,37.4646,36.2146,36.2146,419717.43812238,0
+KMT.US,D,20220106,000000,36.5562,36.9567,36.0286,36.439,283193.38984142,0
+KMT.US,D,20220107,000000,36.253,36.7313,35.9509,36.1162,414330.32295284,0
+KMT.US,D,20220110,000000,35.9509,36.0089,35.5109,35.8426,186557.56625413,0
+KMT.US,D,20220111,000000,36.1359,36.1359,34.9736,35.8426,328095.83810387,0
+KMT.US,D,20220112,000000,36.0483,36.3898,35.3161,35.3161,360467.2996847,0
+KMT.US,D,20220113,000000,35.6083,36.4971,35.3643,35.9017,319976.55532005,0
+KMT.US,D,20220114,000000,35.5405,35.9991,35.443,35.9991,526656.04326742,0
+KMT.US,D,20220118,000000,35.7648,35.814,35.1399,35.4036,571183.56782229,0
+KMT.US,D,20220119,000000,35.6477,35.7746,34.2807,34.319,408473.79110877,0
+KMT.US,D,20220120,000000,34.3682,34.8958,33.3329,33.4018,369038.7262351,0
+KMT.US,D,20220121,000000,33.4697,34.3781,33.0209,33.8407,798338.56404891,0
+KMT.US,D,20220124,000000,33.1085,35.0326,32.952,34.8367,921462.89998437,0
+KMT.US,D,20220125,000000,33.9677,34.8033,33.1281,34.3781,683513.3523505,0
+KMT.US,D,20220126,000000,34.9539,35.1891,33.3526,34.007,417639.6089029,0
+KMT.US,D,20220127,000000,34.3004,34.7688,32.7079,32.9914,597664.9677966,0
+KMT.US,D,20220128,000000,32.7177,33.0495,31.6341,33.0396,671838.89869188,0
+KMT.US,D,20220131,000000,32.5416,33.8113,32.2975,33.763,613171.97491042,0
+KMT.US,D,20220201,000000,33.7729,34.5543,33.5287,34.4273,505371.75647535,0
+KMT.US,D,20220202,000000,34.3004,34.3388,33.3034,33.8211,563426.00005175,0
+KMT.US,D,20220203,000000,33.5386,33.948,33.0209,33.0987,428802.98769726,0
+KMT.US,D,20220204,000000,32.8447,33.1381,32.0435,32.9422,707864.0883281,0
+KMT.US,D,20220207,000000,32.7669,33.8506,32.7669,33.4893,884477.53987752,0
+KMT.US,D,20220208,000000,31.5456,32.3999,30.8812,32.2296,2095722.9360546,0
+KMT.US,D,20220209,000000,32.6204,33.3821,32.581,32.8349,923179.01419058,0
+KMT.US,D,20220210,000000,32.0633,32.9816,32.0633,32.3172,1048208.4502662,0
+KMT.US,D,20220211,000000,32.2296,32.7473,31.5072,31.8488,986881.49866238,0
+KMT.US,D,20220214,000000,31.9757,32.2493,31.5456,32.1223,969997.73918064,0
+KMT.US,D,20220215,000000,32.6498,33.1863,32.5318,33.1764,1139293.5740852,0
+KMT.US,D,20220216,000000,33.1863,33.8211,33.1863,33.6842,618718.61046503,0
+KMT.US,D,20220217,000000,33.3034,33.6458,32.9864,33.0495,886841.89615809,0
+KMT.US,D,20220218,000000,32.8447,33.1961,32.5908,32.6006,582279.88709173,0
+KMT.US,D,20220222,000000,32.6498,32.7857,31.5702,31.7897,542860.06301918,0
+KMT.US,D,20220223,000000,32.1607,32.264,31.0279,31.1647,858747.00337179,0
+KMT.US,D,20220224,000000,30.5102,30.774,29.778,30.5889,1021541.1125181,0
+KMT.US,D,20220225,000000,30.7258,31.5259,30.52,31.2533,637704.58444807,0
+KMT.US,D,20220228,000000,30.774,31.2336,30.3931,30.9699,961327.75544964,0
+KMT.US,D,20220301,000000,30.9108,31.0771,28.9089,29.5142,1372826.3375543,0
+KMT.US,D,20220302,000000,30.0122,31.204,29.7829,30.8428,865574.88227396,0
+KMT.US,D,20220303,000000,30.9993,31.3507,30.3547,30.9305,805664.30912104,0
+KMT.US,D,20220304,000000,30.3055,30.6815,29.3824,29.7002,733278.63222394,0
+KMT.US,D,20220307,000000,29.7582,29.8853,28.0104,28.1077,1155201.9222952,0
+KMT.US,D,20220308,000000,28.6452,29.9247,28.3272,29.0458,1179995.6575587,0
+KMT.US,D,20220309,000000,29.8469,30.0811,29.1333,29.2307,906433.43797232,0
+KMT.US,D,20220310,000000,28.713,29.2455,28.1373,29.0752,841805.32884577,0
+KMT.US,D,20220311,000000,29.4561,29.713,28.284,28.3036,843792.72931194,0
+KMT.US,D,20220314,000000,28.5861,28.6944,27.971,28.5083,1172382.3693721,0
+KMT.US,D,20220315,000000,28.7042,28.8793,27.9424,28.4591,735262.98452988,0
+KMT.US,D,20220316,000000,28.9089,30.0024,28.8597,29.837,1104723.3729293,0
+KMT.US,D,20220317,000000,29.6904,30.027,29.4847,29.7682,911427.34047294,0
+KMT.US,D,20220318,000000,29.6117,30.0811,29.0752,29.7878,1655580.7923233,0
+KMT.US,D,20220321,000000,29.8272,30.3055,29.6018,29.9345,798398.51119998,0
+KMT.US,D,20220322,000000,30.1884,30.4866,29.8075,30.0712,810693.77349094,0
+KMT.US,D,20220323,000000,29.71,29.8469,29.1481,29.1923,698629.17890224,0
+KMT.US,D,20220324,000000,29.2898,29.5535,29.0162,29.1333,774247.93774378,0
+KMT.US,D,20220325,000000,29.2505,29.2701,28.7623,29.0752,835026.22050718,0
+KMT.US,D,20220328,000000,28.1471,28.4306,27.5419,28.2052,1321308.3655519,0
+KMT.US,D,20220329,000000,28.6746,29.4463,28.4789,29.4266,1272921.8701532,0
+KMT.US,D,20220330,000000,29.397,29.397,28.3617,28.4591,893710.41719658,0
+KMT.US,D,20220331,000000,28.3134,28.5477,27.9424,27.9424,1033438.0818732,0
+KMT.US,D,20220401,000000,28.1865,28.4689,27.2338,27.5517,988228.78548147,0
+KMT.US,D,20220404,000000,27.3558,27.5901,26.8283,27.3755,1386490.2237858,0
+KMT.US,D,20220405,000000,27.3755,27.6492,26.4425,26.7112,1219456.1237676,0
+KMT.US,D,20220406,000000,25.9494,26.5842,25.5833,25.6375,2639110.3307925,0
+KMT.US,D,20220407,000000,25.5488,25.8126,25.0705,25.6955,1954111.5083595,0
+KMT.US,D,20220408,000000,25.793,26.2722,25.4022,25.4416,1521021.7913336,0
+KMT.US,D,20220411,000000,25.3933,26.0862,25.2753,25.6759,1266805.2286367,0
+KMT.US,D,20220412,000000,26.0183,26.477,25.7792,26.1551,1198418.7379537,0
+KMT.US,D,20220413,000000,26.3697,26.663,26.1689,26.3401,900406.20915571,0
+KMT.US,D,20220414,000000,26.3893,26.7259,26.1551,26.3893,578770.43862029,0
+KMT.US,D,20220418,000000,26.3599,26.848,26.3599,26.6039,524076.28366435,0
+KMT.US,D,20220419,000000,26.7309,27.7466,26.6138,27.6688,601107.35674311,0
+KMT.US,D,20220420,000000,28.0399,28.655,27.659,27.8057,1112892.4423301,0
+KMT.US,D,20220421,000000,28.2446,28.4109,27.3165,27.5025,748009.37453401,0
+KMT.US,D,20220422,000000,27.2092,27.3165,26.594,26.663,840290.39321435,0
+KMT.US,D,20220425,000000,26.3795,26.7112,25.6473,26.6718,776502.56025626,0
+KMT.US,D,20220426,000000,26.3205,26.6138,25.4219,25.4514,798118.08045936,0
+KMT.US,D,20220427,000000,25.3835,26.223,25.1876,26.0281,1075030.2281321,0
+KMT.US,D,20220428,000000,26.2624,26.7112,25.6375,26.4474,1032735.9889682,0
+KMT.US,D,20220429,000000,26.3599,26.7988,25.0509,25.1296,1322080.566142,0
+KMT.US,D,20220502,000000,25.1975,25.6276,24.7487,25.5981,1326614.1964488,0
+KMT.US,D,20220503,000000,25.5104,26.2132,25.0607,25.9297,1421733.0522978,0
+KMT.US,D,20220504,000000,25.5006,26.5646,25.2565,26.4474,970884.75380587,0
+KMT.US,D,20220505,000000,26.1256,26.3795,25.539,26.1354,1023418.7792163,0
+KMT.US,D,20220506,000000,26.1551,26.1551,25.0509,25.4612,903879.07970446,0
+KMT.US,D,20220509,000000,25.0577,26.6718,25.0577,26.2683,1374663.362116,0
+KMT.US,D,20220510,000000,26.3865,26.571,25.2152,25.6679,919830.10215761,0
+KMT.US,D,20220511,000000,25.8844,26.6915,25.5006,25.5892,1026671.1661755,0
+KMT.US,D,20220512,000000,25.6384,25.9829,25.1464,25.9337,968192.21227451,0
+KMT.US,D,20220513,000000,26.0813,26.2782,25.1562,25.3825,1277661.7593018,0
+KMT.US,D,20220516,000000,25.2152,25.7762,24.6051,25.5203,973766.28127113,0
+KMT.US,D,20220517,000000,26.0911,26.7309,26.0911,26.7211,1016328.7585348,0
+KMT.US,D,20220518,000000,26.475,26.7899,25.7368,25.9337,765553.568731,0
+KMT.US,D,20220519,000000,25.6877,26.2782,25.6089,25.7073,956167.22019011,0
+KMT.US,D,20220520,000000,25.9731,26.0911,24.8806,25.4317,809193.06260723,0
+KMT.US,D,20220523,000000,25.8648,26.3471,25.5597,26.2191,843186.14542732,0
+KMT.US,D,20220524,000000,25.9731,25.9829,25.353,25.6777,894836.20437271,0
+KMT.US,D,20220525,000000,25.5892,26.5488,25.412,26.4651,575947.8422527,0
+KMT.US,D,20220526,000000,26.7505,27.3214,26.7112,27.223,646501.57485506,0
+KMT.US,D,20220527,000000,27.2328,27.5478,27.1443,27.3706,541028.11872445,0
+KMT.US,D,20220531,000000,27.3116,27.5281,26.9671,27.3017,760023.19003092,0
+KMT.US,D,20220601,000000,27.4691,27.4691,26.7407,27.223,572163.04330767,0
+KMT.US,D,20220602,000000,27.4199,28.0694,27.2525,28.0202,729931.75229778,0
+KMT.US,D,20220603,000000,27.6068,28.1679,27.6068,28.0891,641201.84027861,0
+KMT.US,D,20220606,000000,28.3844,28.5123,27.7741,27.8037,925511.87281549,0
+KMT.US,D,20220607,000000,27.5773,28.2269,27.282,28.1579,751471.06849527,0
+KMT.US,D,20220608,000000,27.9414,28.03,27.4001,27.7347,941747.3902229,0
+KMT.US,D,20220609,000000,27.3706,27.6068,26.9376,26.9474,407646.72363462,0
+KMT.US,D,20220610,000000,26.4651,26.5242,25.4514,25.6483,545615.59986184,0
+KMT.US,D,20220613,000000,24.8904,25.0479,24.172,24.6149,778248.14001131,0
+KMT.US,D,20220614,000000,24.7034,24.9987,24.4968,24.8707,630547.50424168,0
+KMT.US,D,20220615,000000,25.3037,25.417,24.6247,25.0676,824290.60019762,0
+KMT.US,D,20220616,000000,24.3196,24.3393,23.1583,23.4141,867216.82458138,0
+KMT.US,D,20220617,000000,23.4929,23.6602,22.981,23.0402,1022708.5578841,0
+KMT.US,D,20220621,000000,23.5027,23.5913,23.0302,23.1287,680611.50381708,0
+KMT.US,D,20220622,000000,22.6562,23.0106,22.5087,22.5677,951330.80596773,0
+KMT.US,D,20220623,000000,22.3807,22.6562,21.2784,21.7901,1155337.0573985,0
+KMT.US,D,20220624,000000,22.0559,23.2173,21.9378,23.1976,1914071.891708,0
+KMT.US,D,20220627,000000,23.3944,23.6494,23.0106,23.5125,659646.25779515,0
+KMT.US,D,20220628,000000,23.8176,23.9161,23.424,23.4535,1908452.100308,0
+KMT.US,D,20220629,000000,23.4338,23.4633,22.7843,23.0008,1020981.2670904,0
+KMT.US,D,20220630,000000,22.6366,23.1877,22.2676,22.8629,762802.09610197,0
+KMT.US,D,20220701,000000,22.8137,23.2075,22.1445,22.8433,831680.35663444,0
+KMT.US,D,20220705,000000,22.1937,23.0106,21.8099,23.0008,766307.48035978,0
+KMT.US,D,20220706,000000,22.8137,23.0204,22.2331,22.6956,662908.80528843,0
+KMT.US,D,20220707,000000,23.0992,23.9357,22.9712,23.9259,745541.38080583,0
+KMT.US,D,20220708,000000,23.0992,23.2271,22.3906,22.6956,1527936.0347754,0
+KMT.US,D,20220711,000000,22.5283,22.6169,22.1445,22.4595,581532.0717834,0
+KMT.US,D,20220712,000000,21.928,23.3502,21.928,22.8629,773738.89498634,0
+KMT.US,D,20220713,000000,22.5283,22.9417,22.3414,22.9023,625106.53824151,0
+KMT.US,D,20220714,000000,22.4102,22.5677,22.0166,22.3807,652191.4739402,0
+KMT.US,D,20220715,000000,22.9319,23.3324,22.6169,23.2173,805119.70449431,0
+KMT.US,D,20220718,000000,23.6109,23.7881,23.0598,23.1877,524554.84481955,0
+KMT.US,D,20220719,000000,23.5323,24.2703,23.3654,24.2015,520187.8472717,0
+KMT.US,D,20220720,000000,23.6996,24.1808,23.5962,24.1228,592438.38906552,0
+KMT.US,D,20220721,000000,24.0932,24.4968,23.857,24.4968,591801.32357867,0
+KMT.US,D,20220722,000000,24.4672,24.6345,23.9702,24.2113,533395.52552309,0
+KMT.US,D,20220725,000000,24.2999,24.7034,23.985,24.5755,608831.39475119,0
+KMT.US,D,20220726,000000,24.5459,24.8314,24.3294,24.5755,536761.710464,0
+KMT.US,D,20220727,000000,24.5657,25.1464,24.359,25.0577,573712.52475496,0
+KMT.US,D,20220728,000000,25.1758,25.7171,25.0774,25.6877,613304.06185347,0
+KMT.US,D,20220729,000000,25.6483,26.5045,25.6089,26.4258,834224.55436823,0
+KMT.US,D,20220801,000000,26.0813,26.6226,25.5789,26.603,1097145.646612,0
+KMT.US,D,20220802,000000,26.7998,26.7998,25.6975,26.0517,1296785.9165483,0
+KMT.US,D,20220803,000000,26.0813,26.288,25.1464,25.8943,1050152.1604358,0
+KMT.US,D,20220804,000000,25.9042,26.1108,25.7467,25.9435,665525.14281419,0
+KMT.US,D,20220805,000000,25.6975,26.1502,25.5006,25.8254,582390.63691321,0
+KMT.US,D,20220808,000000,26.0634,26.5097,25.4783,25.7461,731513.12632527,0
+KMT.US,D,20220809,000000,25.756,25.756,25.27,25.518,517997.62486331,0
+KMT.US,D,20220810,000000,26.1725,26.6585,26.1031,26.4403,556426.30122534,0
+KMT.US,D,20220811,000000,26.8271,27.4618,26.7378,27.1742,638090.26342195,0
+KMT.US,D,20220812,000000,27.3428,27.4271,27.0006,27.3726,408099.99959959,0
+KMT.US,D,20220815,000000,26.956,27.204,26.8073,27.0453,463617.498563,0
+KMT.US,D,20220816,000000,26.9163,27.4321,26.8073,27.3924,666195.87123354,0
+KMT.US,D,20220817,000000,26.8469,26.956,26.3709,26.6188,394912.32490031,0
+KMT.US,D,20220818,000000,26.6585,27.0354,26.5792,27.0354,309507.53594826,0
+KMT.US,D,20220819,000000,26.8271,26.8469,26.242,26.3709,374082.6755435,0
+KMT.US,D,20220822,000000,25.9444,25.9444,25.032,25.2899,593739.78772443,0
+KMT.US,D,20220823,000000,25.2006,25.875,25.2006,25.3593,351904.91692199,0
+KMT.US,D,20220824,000000,25.1709,25.4386,24.9923,25.3692,354652.55921541,0
+KMT.US,D,20220825,000000,25.4684,25.9841,25.4089,25.9643,340532.19860001,0
+KMT.US,D,20220826,000000,26.0337,26.1031,24.437,24.4865,553576.81971298,0
+KMT.US,D,20220829,000000,24.2584,24.4965,24.0204,24.308,369006.84754165,0
+KMT.US,D,20220830,000000,24.2684,24.437,23.7725,24.0105,408452.90778407,0
+KMT.US,D,20220831,000000,23.9212,23.951,23.1675,23.2468,565772.31825934,0
+KMT.US,D,20220901,000000,23.0782,23.1675,22.5724,23.1179,529354.21023971,0
+KMT.US,D,20220902,000000,23.4452,23.4799,22.4237,22.5625,765525.40883587,0
+KMT.US,D,20220906,000000,22.8105,23.1725,22.4237,23.0584,726868.85461758,0
+KMT.US,D,20220907,000000,22.9096,23.3906,22.6716,23.2568,446350.20525119,0
+KMT.US,D,20220908,000000,22.9493,23.2865,22.6915,23.1774,381206.3793244,0
+KMT.US,D,20220909,000000,23.4749,23.9113,23.4303,23.6832,411106.77733132,0
+KMT.US,D,20220912,000000,23.8816,24.5262,23.8816,24.2981,615158.28959477,0
+KMT.US,D,20220913,000000,23.5642,23.7725,22.7807,22.8303,592084.14418469,0
+KMT.US,D,20220914,000000,22.7311,22.7311,22.0468,22.4633,646061.95515469,0
+KMT.US,D,20220915,000000,22.4138,22.7212,22.146,22.2948,620156.47779603,0
+KMT.US,D,20220916,000000,21.8584,21.8584,21.1741,21.4022,1804778.5052597,0
+KMT.US,D,20220919,000000,21.2435,22.2848,21.2435,22.1757,887393.67971698,0
+KMT.US,D,20220920,000000,21.9873,21.9873,21.422,21.6997,931917.58457944,0
+KMT.US,D,20220921,000000,21.9972,22.3146,21.5311,21.5708,731595.80767135,0
+KMT.US,D,20220922,000000,21.5708,21.6104,20.7327,20.8071,1024232.3157835,0
+KMT.US,D,20220923,000000,20.5393,20.7476,20.0435,20.5988,1095075.104735,0
+KMT.US,D,20220926,000000,20.4402,20.8071,20.1922,20.3807,1131509.3457002,0
+KMT.US,D,20220927,000000,20.6484,20.936,20.2815,20.8865,1126542.415081,0
+KMT.US,D,20220928,000000,21.1146,21.5906,20.8964,21.3922,802493.04531418,0
+KMT.US,D,20220929,000000,21.0154,21.0997,20.4005,21.065,904590.3913919,0
+KMT.US,D,20220930,000000,21.0749,21.1939,20.3608,20.4104,952219.88827774,0
+KMT.US,D,20221003,000000,20.6583,21.7989,20.4402,21.6204,1063687.4508078,0
+KMT.US,D,20221004,000000,22.0766,22.8501,22.0766,22.8501,1278785.9975544,0
+KMT.US,D,20221005,000000,22.4038,23.0485,22.3443,22.8501,1054877.8542142,0
+KMT.US,D,20221006,000000,22.741,23.0782,22.5526,22.8105,929990.70589221,0
+KMT.US,D,20221007,000000,22.4733,22.6915,21.8286,22.0071,893680.48694613,0
+KMT.US,D,20221010,000000,22.265,22.4038,21.8683,22.0766,891430.94934737,0
+KMT.US,D,20221011,000000,21.8485,22.4633,21.7294,21.9774,772548.28170693,0
+KMT.US,D,20221012,000000,22.0071,22.26,21.5509,22.1361,732198.77651225,0
+KMT.US,D,20221013,000000,21.5708,23.0237,21.3129,22.9592,1045460.2472342,0
+KMT.US,D,20221014,000000,23.0088,23.1576,21.9972,22.1162,1094146.4520553,0
+KMT.US,D,20221017,000000,22.8997,23.4353,22.8997,23.3063,1167899.2210651,0
+KMT.US,D,20221018,000000,23.8518,24.189,23.3659,24.0303,983115.48736488,0
+KMT.US,D,20221019,000000,23.7427,24.0799,23.0187,23.5543,865009.21773028,0
+KMT.US,D,20221020,000000,23.6931,24.1394,23.0485,23.1477,666706.07563738,0
+KMT.US,D,20221021,000000,23.3063,24.427,23.1576,24.2882,542667.92357631,0
+KMT.US,D,20221024,000000,24.437,25.151,24.2981,24.9427,836019.32283931,0
+KMT.US,D,20221025,000000,24.7047,25.7362,24.7047,25.27,931611.0586135,0
+KMT.US,D,20221026,000000,25.4238,25.9841,25.1411,25.2899,678002.16246788,0
+KMT.US,D,20221027,000000,25.6469,26.3213,25.518,25.5775,941990.59247346,0
+KMT.US,D,20221028,000000,25.756,26.242,25.4089,26.113,639715.65768873,0
+KMT.US,D,20221031,000000,25.9345,26.6585,25.7411,26.4899,1181830.01957,0
+KMT.US,D,20221101,000000,24.6948,25.5824,23.6733,24.6849,2110094.5002855,0
+KMT.US,D,20221102,000000,24.4171,24.4171,22.7361,22.7708,1561644.9323384,0
+KMT.US,D,20221103,000000,22.4237,23.0683,22.0567,22.8601,1263482.8903665,0
+KMT.US,D,20221104,000000,23.3758,24.1196,23.2649,24.07,811227.01872539,0
+KMT.US,D,20221107,000000,24.31,24.7,23.93,24.69,679178,0
+KMT.US,D,20221108,000000,24.91,24.94,24.45,24.62,967133,0
+KMT.US,D,20221109,000000,24.33,24.79,24.05,24.2,489898,0
+KMT.US,D,20221110,000000,25.25,25.55,25.06,25.36,552650,0
+KMT.US,D,20221111,000000,25.53,27.23,25.36,27.22,1375789,0
+KMT.US,D,20221114,000000,26.91,27.13,26.23,26.68,926663,0
+KMT.US,D,20221115,000000,27.12,27.6,26.83,27.06,497423,0
+KMT.US,D,20221116,000000,26.94,27.06,26.25,26.35,582090,0
+KMT.US,D,20221117,000000,25.82,25.9,25.45,25.89,591957,0
+KMT.US,D,20221118,000000,26.4,26.54,25.87,26.48,810844,0
+KMT.US,D,20221121,000000,26.48,26.68,26.01,26.64,770539,0
+KMT.US,D,20221122,000000,26.93,27.1299,26.22,26.43,553264,0
+KMT.US,D,20221123,000000,26.45,26.71,26.22,26.63,476702,0
+KMT.US,D,20221125,000000,26.74,26.85,26.57,26.8,175837,0
+KMT.US,D,20221128,000000,26.42,26.42,25.7,25.82,526019,0
+KMT.US,D,20221129,000000,25.89,26.14,25.8,25.8,604440,0
+KMT.US,D,20221130,000000,25.83,26.42,25.07,26.42,775538,0
+KMT.US,D,20221201,000000,26.61,26.84,26.27,26.44,456824,0
+KMT.US,D,20221202,000000,25.86,26.6,25.63,26.52,508854,0
+KMT.US,D,20221205,000000,26.21,26.21,25.645,25.83,541410,0
+KMT.US,D,20221206,000000,25.74,25.93,24.77,25.24,397897,0
+KMT.US,D,20221207,000000,25.22,25.5,25.05,25.45,369376,0
+KMT.US,D,20221208,000000,25.59,25.9,25.23,25.47,758723,0
+KMT.US,D,20221209,000000,25.4,25.8,24.87,24.89,507163,0
+KMT.US,D,20221212,000000,24.85,25.689,24.7,25.62,590207,0
+KMT.US,D,20221213,000000,26.6,26.66,25.53,25.77,625197,0
+KMT.US,D,20221214,000000,25.94,26.075,25.16,25.27,558646,0
+KMT.US,D,20221215,000000,24.76,24.76,24.2473,24.52,961214,0
+KMT.US,D,20221216,000000,24.28,24.54,23.78,24.27,1334009,0
+KMT.US,D,20221219,000000,24.35,24.63,23.575,23.89,482483,0
+KMT.US,D,20221220,000000,23.9,24.31,23.84,23.84,612188,0
+KMT.US,D,20221221,000000,24.22,24.515,23.98,24.39,506312,0
+KMT.US,D,20221222,000000,24.12,24.23,23.5,23.9,859018,0
+KMT.US,D,20221223,000000,23.82,24.3,23.77,24.25,303669,0
+KMT.US,D,20221227,000000,24.34,24.67,24.18,24.54,312843,0
+KMT.US,D,20221228,000000,24.63,24.75,23.891,23.91,262642,0
+KMT.US,D,20221229,000000,24.18,24.64,24.03,24.43,389983,0
+KMT.US,D,20221230,000000,24.17,24.22,23.8,24.06,339232,0
+KMT.US,D,20230103,000000,24.25,24.49,23.99,24.18,510743,0
+KMT.US,D,20230104,000000,24.55,25.17,24.28,25.04,538386,0
+KMT.US,D,20230105,000000,24.96,25.43,24.625,25.35,702084,0
+KMT.US,D,20230106,000000,25.78,26.13,25.51,25.94,654276,0
+KMT.US,D,20230109,000000,26.13,26.59,25.82,25.97,628223,0
+KMT.US,D,20230110,000000,25.8,26.59,25.8,26.52,395053,0
+KMT.US,D,20230111,000000,26.75,27.15,26.67,27.07,567398,0
+KMT.US,D,20230112,000000,27.3,27.3,26.52,26.85,681595,0
+KMT.US,D,20230113,000000,26.74,27.39,26.565,27.32,366255,0
+KMT.US,D,20230117,000000,27.23,27.448,27.05,27.09,451832,0
+KMT.US,D,20230118,000000,27.16,27.52,26.65,26.71,347649,0
+KMT.US,D,20230119,000000,26.48,26.53,25.86,26.05,440100,0
+KMT.US,D,20230120,000000,26.31,27.42,26,27.35,937752,0
+KMT.US,D,20230123,000000,27.36,27.86,27.19,27.6,484512,0
+KMT.US,D,20230124,000000,27.38,27.77,27.17,27.48,426341,0
+KMT.US,D,20230125,000000,27.24,27.69,27.11,27.52,390816,0
+KMT.US,D,20230126,000000,27.69,27.83,27.14,27.63,482176,0
+KMT.US,D,20230127,000000,27.56,28.07,27.5,27.9,495875,0
+KMT.US,D,20230130,000000,27.61,27.92,27.61,27.76,381630,0
+KMT.US,D,20230131,000000,27.76,28.5,27.64,28.5,572831,0
+KMT.US,D,20230201,000000,28.43,29.33,28.18,28.93,784335,0
+KMT.US,D,20230202,000000,29.1,30.6,29.1,30.58,996192,0
+KMT.US,D,20230203,000000,30.23,30.54,29.9301,30.22,603699,0
+KMT.US,D,20230206,000000,29.95,29.95,29.15,29.57,1116993,0
+KMT.US,D,20230207,000000,30.5,30.5,28.64,29.08,1412445,0
+KMT.US,D,20230208,000000,29.22,29.54,28.92,29.1,547923,0
+KMT.US,D,20230209,000000,29.44,29.44,28.44,28.62,710849,0
+KMT.US,D,20230210,000000,28.47,28.47,27.93,28.41,626341,0
+KMT.US,D,20230213,000000,28.28,28.88,28.1179,28.87,475294,0
+KMT.US,D,20230214,000000,28.67,28.9,28.28,28.7,516057,0
+KMT.US,D,20230215,000000,28.47,29.15,28.21,29.03,373857,0
+KMT.US,D,20230216,000000,28.49,29.08,28.36,28.8,427317,0
+KMT.US,D,20230217,000000,28.84,29.02,28.57,28.95,376261,0
+KMT.US,D,20230221,000000,28.53,28.53,27.58,27.66,537343,0
+KMT.US,D,20230222,000000,27.77,28.31,27.72,27.9,451305,0
+KMT.US,D,20230223,000000,28.13,28.25,27.65,28.09,364001,0
+KMT.US,D,20230224,000000,27.61,28.05,27.37,28.02,380302,0
+KMT.US,D,20230227,000000,28.46,28.65,28.25,28.37,374022,0
+KMT.US,D,20230228,000000,28.31,28.67,28.15,28.33,591174,0
+KMT.US,D,20230301,000000,28.28,28.58,28.06,28.46,505024,0
+KMT.US,D,20230302,000000,28.28,28.84,28.06,28.79,304411,0
+KMT.US,D,20230303,000000,29.13,29.28,28.68,29.19,473288,0
+KMT.US,D,20230306,000000,29.59,30.01,29.185,29.22,1451225,0
+KMT.US,D,20230307,000000,29.2,29.48,28.97,29.07,814429,0
+KMT.US,D,20230308,000000,29.13,29.47,28.88,29.34,913800,0
+KMT.US,D,20230309,000000,29.4,29.63,28.495,28.53,963251,0
+KMT.US,D,20230310,000000,28.38,28.38,27.205,27.55,1149312,0
+KMT.US,D,20230313,000000,26.99,27.96,26.725,27.57,1252812,0
+KMT.US,D,20230314,000000,28.36,28.9,27.82,28.26,1330710,0
+KMT.US,D,20230315,000000,27.15,27.435,26.36,27,1219852,0
+KMT.US,D,20230316,000000,26.55,27.26,26.44,26.63,1444799,0
+KMT.US,D,20230317,000000,26.24,26.45,24.35,24.79,16730733,0
+KMT.US,D,20230320,000000,24.98,25.64,24.92,25.4,1517184,0
+KMT.US,D,20230321,000000,26.07,26.28,25.79,25.94,1139584,0
+KMT.US,D,20230322,000000,25.82,26.39,25.56,25.58,951082,0
+KMT.US,D,20230323,000000,25.68,26.435,25.26,25.6,706490,0
+KMT.US,D,20230324,000000,25.12,25.77,24.93,25.76,981100,0
+KMT.US,D,20230327,000000,26.22,26.33,25.69,26.07,694117,0
+KMT.US,D,20230328,000000,26,26.53,25.9,26.46,542104,0
+KMT.US,D,20230329,000000,26.86,26.89,26.5,26.89,531638,0
+KMT.US,D,20230330,000000,27.2,27.28,26.77,26.9,558747,0
+KMT.US,D,20230331,000000,27.12,27.62,27.1,27.58,750821,0
+KMT.US,D,20230403,000000,27.54,27.94,27.3,27.91,750279,0
+KMT.US,D,20230404,000000,28.05,28.05,25.9726,26.41,1232111,0
+KMT.US,D,20230405,000000,26.17,26.17,25.43,25.57,878093,0
+KMT.US,D,20230406,000000,25.73,25.73,25.305,25.36,1003321,0
+KMT.US,D,20230410,000000,25.32,26.33,25.24,26.21,722793,0
+KMT.US,D,20230411,000000,26.5,27.16,26.5,26.71,745864,0
+KMT.US,D,20230412,000000,27.05,27.1437,26.67,26.86,370828,0
+KMT.US,D,20230413,000000,26.9,26.9,26.1,26.54,707649,0
+KMT.US,D,20230414,000000,26.65,26.855,26.12,26.35,578452,0
+KMT.US,D,20230417,000000,26.41,26.66,26.24,26.38,481739,0
+KMT.US,D,20230418,000000,26.44,26.66,26.22,26.59,478988,0
+KMT.US,D,20230419,000000,26.41,26.54,26.165,26.4,547372,0
+KMT.US,D,20230420,000000,25.99,26.38,25.97,26.29,697979,0
+KMT.US,D,20230421,000000,26.35,26.35,25.74,26.01,464574,0
+KMT.US,D,20230424,000000,25.96,26.29,25.88,26.04,427369,0
+KMT.US,D,20230425,000000,25.71,25.87,25.235,25.27,446592,0
+KMT.US,D,20230426,000000,25.02,25.23,24.74,24.83,751484,0
+KMT.US,D,20230427,000000,25.04,25.87,24.88,25.8,1551800,0
+KMT.US,D,20230428,000000,25.7,26.475,25.67,25.96,1153226,0
+KMT.US,D,20230501,000000,25.91,26.62,25.885,26.23,913834,0
+KMT.US,D,20230502,000000,27.69,28.23,26.18,27.34,2601612,0
+KMT.US,D,20230503,000000,27.85,28.32,26.69,26.9,1802338,0
+KMT.US,D,20230504,000000,26.77,26.91,26.01,26.34,1030477,0
+KMT.US,D,20230505,000000,26.99,27.22,26.66,26.93,893534,0
+KMT.US,D,20230508,000000,26.85,27.18,26.61,26.93,564940,0
+KMT.US,D,20230509,000000,26.81,26.8325,26.39,26.61,520207,0
+KMT.US,D,20230510,000000,26.92,26.92,25.45,25.91,1370505,0
+KMT.US,D,20230511,000000,25.63,25.755,25.14,25.49,866832,0
+KMT.US,D,20230512,000000,25.7,25.83,25.31,25.68,462282,0
+KMT.US,D,20230515,000000,25.91,26.18,25.69,25.83,491258,0
+KMT.US,D,20230516,000000,25.56,25.63,25.07,25.09,503661,0
+KMT.US,D,20230517,000000,25.27,26.08,25.27,26.01,493911,0
+KMT.US,D,20230518,000000,25.85,26.55,25.81,26.41,586092,0
+KMT.US,D,20230519,000000,26.79,26.79,25.93,26.2,571364,0
+KMT.US,D,20230522,000000,26.31,26.67,26.02,26.51,361123,0
+KMT.US,D,20230523,000000,26.31,26.65,26.08,26.1,500554,0
+KMT.US,D,20230524,000000,25.92,25.92,25.32,25.54,602645,0
+KMT.US,D,20230525,000000,25.61,25.98,25.36,25.92,423193,0
+KMT.US,D,20230526,000000,26.08,26.14,25.49,25.5,1407914,0
+KMT.US,D,20230530,000000,25.63,25.78,24.9,25.28,1023826,0
+KMT.US,D,20230531,000000,25.12,25.22,24.46,24.92,1005903,0
+KMT.US,D,20230601,000000,25.01,25.615,24.9,25.46,694818,0
+KMT.US,D,20230602,000000,26.01,27.48,25.85,27.44,914032,0
+KMT.US,D,20230605,000000,27.22,27.22,26.07,26.53,763483,0
+KMT.US,D,20230606,000000,26.26,27.665,26.26,27.57,564401,0
+KMT.US,D,20230607,000000,27.84,29.05,27.575,28.98,911227,0
+KMT.US,D,20230608,000000,28.87,29.32,28.58,29.03,793983,0
+KMT.US,D,20230609,000000,29.02,29.02,28.2,28.4,769606,0
+KMT.US,D,20230612,000000,28.43,28.96,28.09,28.75,983466,0
+KMT.US,D,20230613,000000,28.95,29.64,28.895,29.44,722597,0
+KMT.US,D,20230614,000000,29.51,29.65,28.5,28.73,1022324,0
+KMT.US,D,20230615,000000,28.54,29.05,28.445,29.01,795898,0
+KMT.US,D,20230616,000000,29.29,29.29,28.42,28.79,1400079,0
+KMT.US,D,20230620,000000,28.6,28.66,28.26,28.51,590768,0
+KMT.US,D,20230621,000000,28.26,28.83,28.15,28.63,491565,0
+KMT.US,D,20230622,000000,28.62,28.63,27.73,27.8,726004,0
+KMT.US,D,20230623,000000,27.27,27.49,26.91,27.34,1319377,0
+KMT.US,D,20230626,000000,27.47,28.16,27.415,27.83,786306,0
+KMT.US,D,20230627,000000,27.97,28.43,27.8,28.2,517985,0
+KMT.US,D,20230628,000000,28.29,28.29,27.645,27.68,702302,0
+KMT.US,D,20230629,000000,27.63,28.575,27.63,28.56,566938,0
+KMT.US,D,20230630,000000,28.8,28.8,28.34,28.39,474100,0
+KMT.US,D,20230703,000000,28.15,28.76,28.15,28.73,241716,0
+KMT.US,D,20230705,000000,28.32,28.445,27.725,27.84,677466,0
+KMT.US,D,20230706,000000,27.48,27.65,26.99,27.41,734695,0
+KMT.US,D,20230707,000000,27.49,28.4,27.49,27.85,535704,0
+KMT.US,D,20230710,000000,27.76,28.45,27.76,28.41,573309,0
+KMT.US,D,20230711,000000,28.6,29.44,28.57,29.37,673825,0
+KMT.US,D,20230712,000000,29.99,30.01,29.24,29.51,840275,0
+KMT.US,D,20230713,000000,29.49,29.63,29.23,29.43,419903,0
+KMT.US,D,20230714,000000,29.37,29.385,28.8,29.06,434163,0
+KMT.US,D,20230717,000000,28.92,29.27,28.8,28.89,550914,0
+KMT.US,D,20230718,000000,28.98,29.74,28.97,29.68,736438,0
+KMT.US,D,20230719,000000,29.59,29.62,28.985,29.5,733861,0
+KMT.US,D,20230720,000000,29.68,29.9,29.18,29.72,578176,0
+KMT.US,D,20230721,000000,29.81,29.825,29.14,29.21,508368,0
+KMT.US,D,20230724,000000,29.2,29.59,29.08,29.33,338001,0
+KMT.US,D,20230725,000000,29.05,29.66,28.86,29.38,390346,0
+KMT.US,D,20230726,000000,29.18,29.68,29.1,29.31,384326,0
+KMT.US,D,20230727,000000,29.43,29.765,29.055,29.25,1087449,0
+KMT.US,D,20230728,000000,29.48,29.79,29.1,29.42,624411,0
+KMT.US,D,20230731,000000,29.65,30.6,29.64,30.48,1653104,0
+KMT.US,D,20230801,000000,28.66,29.325,28.33,28.89,1694601,0
+KMT.US,D,20230802,000000,28.56,29.095,28.12,28.77,805045,0
+KMT.US,D,20230803,000000,28.44,28.54,27.45,27.71,1235184,0
+KMT.US,D,20230804,000000,27.84,27.97,27.34,27.48,843446,0
+KMT.US,D,20230807,000000,27.49,28.055,27.425,27.69,643494,0
+KMT.US,D,20230808,000000,27.22,27.43,26.47,27.15,852260,0
+KMT.US,D,20230809,000000,27.22,27.6,27.08,27.31,783661,0
+KMT.US,D,20230810,000000,27.34,27.755,26.9,27.3,1045097,0
+KMT.US,D,20230811,000000,27.16,27.225,26.695,26.83,555257,0
+KMT.US,D,20230814,000000,26.76,26.79,26.34,26.57,1177367,0
+KMT.US,D,20230815,000000,26.34,26.42,25.92,25.99,717089,0
+KMT.US,D,20230816,000000,25.94,26.525,25.865,25.95,570426,0
+KMT.US,D,20230817,000000,26.2,26.49,26.11,26.34,608959,0
+KMT.US,D,20230818,000000,26.14,26.78,26.14,26.42,623502,0
+KMT.US,D,20230821,000000,26.39,26.55,26.02,26.29,445456,0
+KMT.US,D,20230822,000000,26.4,26.55,26.07,26.08,421472,0
+KMT.US,D,20230823,000000,26.07,26.505,26.03,26.34,347629,0
+KMT.US,D,20230824,000000,26.11,26.39,25.86,25.9,591157,0
+KMT.US,D,20230825,000000,26.24,26.29,25.82,26.06,326234,0
+KMT.US,D,20230828,000000,26.27,26.55,26.17,26.29,447291,0
+KMT.US,D,20230829,000000,26.43,26.84,26.15,26.76,353676,0
+KMT.US,D,20230830,000000,26.76,27.05,26.69,26.9,553701,0
+KMT.US,D,20230831,000000,26.87,27.025,26.44,26.47,467112,0
+KMT.US,D,20230901,000000,26.76,26.91,26.56,26.61,677168,0
+KMT.US,D,20230905,000000,26.31,26.31,25.63,25.73,632574,0
+KMT.US,D,20230906,000000,25.78,26.13,25.66,25.83,510775,0
+KMT.US,D,20230907,000000,25.49,25.655,25.09,25.5,946889,0
+KMT.US,D,20230908,000000,25.49,25.86,25.355,25.66,837772,0
+KMT.US,D,20230911,000000,26.06,26.08,25.5,25.89,660567,0
+KMT.US,D,20230912,000000,25.85,26,25.42,25.5,588287,0
+KMT.US,D,20230913,000000,25.38,25.47,24.965,25.24,743080,0
+KMT.US,D,20230914,000000,25.53,25.8,25.39,25.52,582550,0
+KMT.US,D,20230915,000000,25.46,25.53,25.2,25.35,1640444,0
+KMT.US,D,20230918,000000,25.35,25.58,25.22,25.24,671129,0
+KMT.US,D,20230919,000000,25.21,25.45,25.06,25.13,357573,0
+KMT.US,D,20230920,000000,25.3,25.75,24.875,24.89,407466,0
+KMT.US,D,20230921,000000,24.72,24.79,24.45,24.45,437556,0
+KMT.US,D,20230922,000000,24.43,24.76,24.34,24.41,719480,0
+KMT.US,D,20230925,000000,24.32,24.86,24.32,24.76,464246,0
+KMT.US,D,20230926,000000,24.58,24.82,24.5,24.51,742961,0
+KMT.US,D,20230927,000000,24.78,25.175,24.7,25.13,826952,0
+KMT.US,D,20230928,000000,24.99,25.585,24.99,25.16,764266,0
+KMT.US,D,20230929,000000,25.4,25.48,24.755,24.88,512876,0
+KMT.US,D,20231002,000000,24.84,25.03,24.51,24.8,654232,0
+KMT.US,D,20231003,000000,24.66,24.845,24.32,24.35,534169,0
+KMT.US,D,20231004,000000,24.2,24.62,23.98,24.56,603831,0
+KMT.US,D,20231005,000000,24.54,24.615,24.275,24.46,627760,0
+KMT.US,D,20231006,000000,24.29,24.99,24.29,24.7,435383,0
+KMT.US,D,20231009,000000,24.32,24.61,24.26,24.47,585080,0
+KMT.US,D,20231010,000000,24.69,25,24.61,24.63,472255,0
+KMT.US,D,20231011,000000,24.38,24.77,24.29,24.76,441811,0
+KMT.US,D,20231012,000000,24.73,24.73,24.09,24.18,820735,0
+KMT.US,D,20231013,000000,24.22,24.32,23.68,24.1,640401,0
+KMT.US,D,20231016,000000,24.28,24.49,24.09,24.33,585287,0
+KMT.US,D,20231017,000000,24.05,24.88,24.05,24.66,705557,0
+KMT.US,D,20231018,000000,24.4,24.435,23.62,23.66,667574,0
+KMT.US,D,20231019,000000,23.59,23.86,23.101,23.21,851297,0
+KMT.US,D,20231020,000000,23.3,23.48,23.13,23.17,635537,0
+KMT.US,D,20231023,000000,23.17,23.24,22.64,22.66,738610,0
+KMT.US,D,20231024,000000,22.9,23.09,22.7,22.95,600154,0
+KMT.US,D,20231025,000000,22.82,22.91,22.63,22.86,585236,0
+KMT.US,D,20231026,000000,22.95,23.075,22.67,22.84,791434,0
+KMT.US,D,20231027,000000,22.85,23.025,22.48,22.5,646012,0
+KMT.US,D,20231030,000000,22.85,23.07,22.6,23.01,1131496,0
+KMT.US,D,20231031,000000,22.95,23.26,22.91,23.11,1023447,0
+KMT.US,D,20231101,000000,24.61,25.24,22.075,22.82,1842835,0
+KMT.US,D,20231102,000000,22.92,23.3999,22.74,23.35,938817,0
+KMT.US,D,20231103,000000,23.85,24.23,23.8,24.01,692653,0
+KMT.US,D,20231106,000000,23.79,23.99,22.875,23.02,943091,0
+KMT.US,D,20231107,000000,22.9,22.98,22.635,22.78,650097,0
+KMT.US,D,20231108,000000,22.8,22.89,22.38,22.42,679759,0
+KMT.US,D,20231109,000000,22.66,22.904,22.435,22.56,589642,0
+KMT.US,D,20231110,000000,22.66,22.86,22.53,22.82,507965,0
+KMT.US,D,20231113,000000,22.64,22.83,22.58,22.58,480017,0
+KMT.US,D,20231114,000000,23.25,24.205,23.25,24.15,1117782,0
+KMT.US,D,20231115,000000,24.23,24.78,24.15,24.3,695093,0
+KMT.US,D,20231116,000000,24.2,24.3593,23.5,23.69,571440,0
+KMT.US,D,20231117,000000,23.96,24.07,23.72,24.04,528009,0
+KMT.US,D,20231120,000000,23.96,23.96,23.48,23.56,667045,0
+KMT.US,D,20231121,000000,23.44,23.6,23.07,23.1,550401,0
+KMT.US,D,20231122,000000,23.22,23.23,22.85,23.05,1032745,0
+KMT.US,D,20231124,000000,23.04,23.295,22.97,23.17,249584,0
+KMT.US,D,20231127,000000,23.03,23.095,22.75,23.03,628846,0
+KMT.US,D,20231128,000000,23.03,23.245,22.8,23.19,760116,0
+KMT.US,D,20231129,000000,23.45,23.76,23.25,23.36,642060,0
+KMT.US,D,20231130,000000,23.5,23.59,23.135,23.31,634652,0
+KMT.US,D,20231201,000000,23.31,24.16,23.18,24.15,699936,0
+KMT.US,D,20231204,000000,23.98,24.64,23.98,24.64,1048305,0
+KMT.US,D,20231205,000000,24.51,24.51,23.91,24,512053,0
+KMT.US,D,20231206,000000,24.24,25.07,24.19,24.45,1291230,0
+KMT.US,D,20231207,000000,24.45,24.54,24.2,24.33,793064,0
+KMT.US,D,20231208,000000,24.27,24.59,24.19,24.56,574605,0
+KMT.US,D,20231211,000000,24.56,24.805,24.45,24.75,540267,0
+KMT.US,D,20231212,000000,24.7,24.84,24.47,24.78,907380,0
+KMT.US,D,20231213,000000,24.78,25.23,24.155,25.16,1178157,0
+KMT.US,D,20231214,000000,25.63,27.04,25.63,26.87,1811366,0
+KMT.US,D,20231215,000000,26.85,26.85,25.83,25.84,1828454,0
+KMT.US,D,20231218,000000,25.95,25.95,25.345,25.47,811480,0
+KMT.US,D,20231219,000000,25.67,26.16,25.655,25.8,547832,0
+KMT.US,D,20231220,000000,25.7,26.25,25.54,25.57,841544,0
+KMT.US,D,20231221,000000,25.92,25.92,25.59,25.9,538219,0
+KMT.US,D,20231222,000000,26,26.3,25.86,26.03,598426,0
+KMT.US,D,20231226,000000,26.13,26.395,26.01,26.21,312884,0
+KMT.US,D,20231227,000000,26.22,26.35,26.01,26.1,449820,0
+KMT.US,D,20231228,000000,26,26.125,25.78,25.82,271637,0
+KMT.US,D,20231229,000000,25.69,25.88,25.55,25.79,649253,0
+KMT.US,D,20240102,000000,25.52,25.83,25.38,25.53,565376,0
+KMT.US,D,20240103,000000,25.13,25.2,24.63,24.67,608411,0
+KMT.US,D,20240104,000000,24.81,24.91,24.58,24.75,632711,0
+KMT.US,D,20240105,000000,24.7,25.17,24.51,24.8,510210,0
+KMT.US,D,20240108,000000,24.52,24.99,24.52,24.98,385814,0
+KMT.US,D,20240109,000000,24.54,24.54,24.1,24.45,1059334,0
+KMT.US,D,20240110,000000,24.36,24.56,24.28,24.44,549689,0
+KMT.US,D,20240111,000000,24.39,24.47,23.97,24.44,490627,0
+KMT.US,D,20240112,000000,24.83,24.83,24.23,24.35,331964,0
+KMT.US,D,20240116,000000,24.14,24.3,24,24.25,845966,0
+KMT.US,D,20240117,000000,23.8,24.14,23.76,24.12,940466,0
+KMT.US,D,20240118,000000,24.27,24.43,24.09,24.35,359742,0
+KMT.US,D,20240119,000000,24.37,24.78,23.97,24.56,476120,0
+KMT.US,D,20240122,000000,24.86,24.99,24.65,24.76,564128,0
+KMT.US,D,20240123,000000,25.1,25.11,24.45,24.47,505165,0
+KMT.US,D,20240124,000000,24.77,24.77,23.96,24.19,455352,0
+KMT.US,D,20240125,000000,24.57,24.97,24.485,24.96,848847,0
+KMT.US,D,20240126,000000,25.15,25.33,24.98,25.09,461726,0
+KMT.US,D,20240129,000000,25.03,25.41,24.885,25.35,383472,0
+KMT.US,D,20240130,000000,25.15,25.435,25.15,25.31,281857,0
+KMT.US,D,20240131,000000,25.39,25.39,24.5,24.52,632478,0
+KMT.US,D,20240201,000000,24.68,25.22,24.6,25.11,560986,0
+KMT.US,D,20240202,000000,24.75,25.18,24.67,25.04,492538,0
+KMT.US,D,20240205,000000,24.57,24.89,24.4,24.59,660068,0
+KMT.US,D,20240206,000000,24.57,25.215,24.49,25.1,1105822,0
+KMT.US,D,20240207,000000,24.9,25.61,23.75,24.49,1434442,0
+KMT.US,D,20240208,000000,24.25,24.42,23.74,23.79,873538,0
+KMT.US,D,20240209,000000,23.75,24.665,23.7,24.58,910014,0
+KMT.US,D,20240212,000000,24.51,25.13,24.49,24.89,1040128,0
+KMT.US,D,20240213,000000,24.13,24.2768,23.815,24.13,1035765,0
+KMT.US,D,20240214,000000,24.38,24.71,24.21,24.41,863999,0
+KMT.US,D,20240215,000000,24.53,25,24.5,24.9,1612130,0
+KMT.US,D,20240216,000000,24.73,24.9,24.51,24.53,557508,0
+KMT.US,D,20240220,000000,24.18,24.445,24.07,24.08,492652,0
+KMT.US,D,20240221,000000,24.08,24.235,23.6,23.66,1448832,0
+KMT.US,D,20240222,000000,23.69,24.13,23.57,24.11,777662,0
+KMT.US,D,20240223,000000,24.2,24.58,24.05,24.32,511722,0
+KMT.US,D,20240226,000000,24.17,24.51,24.02,24.51,668380,0
+KMT.US,D,20240227,000000,24.73,24.88,24.58,24.75,436287,0
+KMT.US,D,20240228,000000,24.56,24.97,24.51,24.83,363406,0
+KMT.US,D,20240229,000000,25.09,25.43,25.01,25.24,926264,0
+KMT.US,D,20240301,000000,25.32,25.39,25.045,25.18,698792,0
+KMT.US,D,20240304,000000,25.17,25.34,24.97,24.99,685489,0
+KMT.US,D,20240305,000000,24.89,25.275,24.785,24.85,404038,0
+KMT.US,D,20240306,000000,25.08,25.35,25.08,25.3,398147,0
+KMT.US,D,20240307,000000,25.47,25.69,25.34,25.38,448326,0
+KMT.US,D,20240308,000000,25.6,25.75,25.445,25.54,561883,0
+KMT.US,D,20240311,000000,25.48,25.66,24.84,25.01,488461,0
+KMT.US,D,20240312,000000,24.91,25.08,24.73,24.88,324750,0
+KMT.US,D,20240313,000000,24.79,25.22,24.79,24.99,399048,0
+KMT.US,D,20240314,000000,24.93,24.99,23.81,24.02,578974,0
+KMT.US,D,20240315,000000,23.93,24.44,23.895,23.93,1334442,0
+KMT.US,D,20240318,000000,23.84,23.97,23.38,23.41,676883,0
+KMT.US,D,20240319,000000,23.36,23.87,23.34,23.86,486029,0
+KMT.US,D,20240320,000000,23.87,24.305,23.69,24.29,448724,0
+KMT.US,D,20240321,000000,24.41,24.61,24.34,24.41,594477,0
+KMT.US,D,20240322,000000,24.49,24.54,24.1497,24.23,433795,0
+KMT.US,D,20240325,000000,24.32,24.39,24.1,24.11,303850,0
+KMT.US,D,20240326,000000,24.19,24.26,24.05,24.05,342167,0
+KMT.US,D,20240327,000000,24.34,24.87,24.34,24.86,401686,0
+KMT.US,D,20240328,000000,24.83,24.96,24.65,24.94,552522,0
+KMT.US,D,20240401,000000,24.99,24.99,24.31,24.38,377747,0
+KMT.US,D,20240402,000000,23.93,24.19,23.75,24.09,648553,0
+KMT.US,D,20240403,000000,24.01,24.34,24.01,24.22,427910,0
+KMT.US,D,20240404,000000,24.56,24.61,23.92,23.99,343794,0
+KMT.US,D,20240405,000000,23.99,24.26,23.99,24.17,268680,0
+KMT.US,D,20240408,000000,24.4,24.47,24.265,24.34,325186,0
+KMT.US,D,20240409,000000,24.4,24.73,24.325,24.62,330857,0
+KMT.US,D,20240410,000000,23.96,24.07,23.635,23.83,532702,0
+KMT.US,D,20240411,000000,23.9,23.97,23.48,23.96,636477,0
+KMT.US,D,20240412,000000,23.75,23.88,23.235,23.5,460434,0
+KMT.US,D,20240415,000000,23.72,24.05,23.58,23.87,804964,0
+KMT.US,D,20240416,000000,23.67,23.94,23.38,23.77,518241,0
+KMT.US,D,20240417,000000,24,24.1,23.59,23.83,802254,0
+KMT.US,D,20240418,000000,23.93,24.19,23.69,24.1,951733,0
+KMT.US,D,20240419,000000,23.98,24.56,23.98,24.51,657544,0
+KMT.US,D,20240422,000000,24.57,24.57,24.14,24.17,854024,0
+KMT.US,D,20240423,000000,24.19,24.61,24.115,24.35,506421,0
+KMT.US,D,20240424,000000,24.21,24.49,24.07,24.49,479783,0
+KMT.US,D,20240425,000000,24.27,24.355,23.51,23.76,865854,0
+KMT.US,D,20240426,000000,23.69,24.1,23.67,24.04,385272,0
+KMT.US,D,20240429,000000,24.05,24.32,24.01,24.05,457888,0
+KMT.US,D,20240430,000000,23.94,23.99,23.49,23.53,499569,0
+KMT.US,D,20240501,000000,23.48,23.75,23.28,23.7,712666,0
+KMT.US,D,20240502,000000,23.96,24.17,23.67,24.16,692035,0
+KMT.US,D,20240503,000000,24.55,24.625,24.15,24.54,872676,0
+KMT.US,D,20240506,000000,24.8,24.92,24.58,24.61,546384,0
+KMT.US,D,20240507,000000,24.75,25.065,24.53,24.56,1055334,0
+KMT.US,D,20240508,000000,24.85,25.46,24.18,25.35,1091145,0
+KMT.US,D,20240509,000000,25.53,26.15,25.51,26.03,1175914,0
+KMT.US,D,20240510,000000,26.05,26.265,25.93,25.96,697855,0
+KMT.US,D,20240513,000000,25.97,26.2,25.63,25.8,851789,0
+KMT.US,D,20240514,000000,26.15,26.53,26.09,26.41,739178,0
+KMT.US,D,20240515,000000,26.65,26.65,26.14,26.26,864411,0
+KMT.US,D,20240516,000000,26.17,26.24,25.96,26.01,724235,0
+KMT.US,D,20240517,000000,26.06,26.1,25.77,26,554183,0
+KMT.US,D,20240520,000000,25.93,26.2298,25.895,26.08,508740,0
+KMT.US,D,20240521,000000,25.94,26.43,25.94,26.39,550779,0
+KMT.US,D,20240522,000000,26.28,26.485,26.195,26.27,557370,0
+KMT.US,D,20240523,000000,26.23,26.23,24.67,25.37,1006527,0
+KMT.US,D,20240524,000000,25.54,25.55,25.16,25.27,629290,0
+KMT.US,D,20240528,000000,25.44,25.54,24.87,24.89,485149,0
+KMT.US,D,20240529,000000,24.5,24.8,24.35,24.68,651743,0
+KMT.US,D,20240530,000000,24.81,25.46,24.73,25.45,778828,0
+KMT.US,D,20240531,000000,25.52,25.76,25.31,25.75,700074,0
+KMT.US,D,20240603,000000,25.99,25.99,25.18,25.44,554055,0
+KMT.US,D,20240604,000000,25.2,25.38,25,25.02,427335,0
+KMT.US,D,20240605,000000,25.07,25.35,25.03,25.23,381058,0
+KMT.US,D,20240606,000000,25.06,25.13,24.775,24.81,465664,0
+KMT.US,D,20240607,000000,24.64,24.835,24.47,24.54,448840,0
+KMT.US,D,20240610,000000,24.13,24.52,24.13,24.44,446473,0
+KMT.US,D,20240611,000000,24.17,24.66,24.01,24.61,662859,0
+KMT.US,D,20240612,000000,25.35,25.5,24.85,24.86,625811,0
+KMT.US,D,20240613,000000,24.75,24.765,24.28,24.41,477652,0
+KMT.US,D,20240614,000000,23.97,23.97,23.28,23.77,1205557,0
+KMT.US,D,20240617,000000,23.69,24.025,23.63,23.91,690056,0
+KMT.US,D,20240618,000000,23.73,23.98,23.625,23.64,654713,0
+KMT.US,D,20240620,000000,23.5,23.97,23.5,23.6,580334,0
+KMT.US,D,20240621,000000,23.46,23.705,23.28,23.69,1519613,0
+KMT.US,D,20240624,000000,23.77,24.07,23.65,23.77,418402,0
+KMT.US,D,20240625,000000,23.64,23.64,23.09,23.36,584125,0
+KMT.US,D,20240626,000000,23.18,23.41,23.1,23.37,615803,0
+KMT.US,D,20240627,000000,23.46,23.46,23.1,23.18,420206,0
+KMT.US,D,20240628,000000,23.34,23.62,23.21,23.54,1083703,0
+KMT.US,D,20240701,000000,23.56,23.615,22.78,22.98,737135,0
+KMT.US,D,20240702,000000,23.09,23.0999,22.83,22.93,501848,0
+KMT.US,D,20240703,000000,23.04,23.18,22.89,22.97,299699,0
+KMT.US,D,20240705,000000,22.9,22.92,22.605,22.73,387682,0
+KMT.US,D,20240708,000000,22.93,23.18,22.88,22.95,506183,0
+KMT.US,D,20240709,000000,22.85,22.905,22.5,22.54,496228,0
+KMT.US,D,20240710,000000,22.53,22.84,22.53,22.81,478978,0
+KMT.US,D,20240711,000000,23.29,23.98,23.1617,23.76,967516,0
+KMT.US,D,20240712,000000,24.32,24.32,23.98,24.09,570059,0
+KMT.US,D,20240715,000000,24.23,24.83,24.15,24.47,654140,0
+KMT.US,D,20240716,000000,24.66,25.29,24.65,25.2,943180,0
+KMT.US,D,20240717,000000,25,25.52,24.95,25.3,954876,0
+KMT.US,D,20240718,000000,25.05,25.77,24.62,24.77,605937,0
+KMT.US,D,20240719,000000,24.69,24.76,24.29,24.55,577446,0
+KMT.US,D,20240722,000000,24.64,24.99,24.28,24.99,419083,0
+KMT.US,D,20240723,000000,24.7,25.03,24.605,24.66,992057,0
+KMT.US,D,20240724,000000,24.63,25.05,24.38,24.4,859033,0
+KMT.US,D,20240725,000000,24.56,25.7,24.46,25.19,800040,0
+KMT.US,D,20240726,000000,25.59,25.73,25.19,25.52,541847,0
+KMT.US,D,20240729,000000,25.52,25.72,25.33,25.55,400951,0
+KMT.US,D,20240730,000000,25.71,26.33,25.39,26.24,1109113,0
+KMT.US,D,20240731,000000,26.36,26.75,25.89,26.14,701270,0
+KMT.US,D,20240801,000000,26.14,26.21,24.975,25.21,606104,0
+KMT.US,D,20240802,000000,24.5,24.505,24.04,24.25,652968,0
+KMT.US,D,20240805,000000,23.32,24.06,22.81,24,1144816,0
+KMT.US,D,20240806,000000,24.06,24.58,23.85,23.95,1157682,0
+KMT.US,D,20240807,000000,24.88,25.9,23.61,24.13,2030908,0
+KMT.US,D,20240808,000000,24.51,24.95,24.19,24.85,1203199,0
+KMT.US,D,20240809,000000,24.9,24.9,24.53,24.68,612529,0
+KMT.US,D,20240812,000000,24.7,24.73,24.165,24.28,906117,0
+KMT.US,D,20240813,000000,24.28,24.465,23.9,24.45,1071375,0
+KMT.US,D,20240814,000000,24.62,24.68,24.39,24.55,662850,0
+KMT.US,D,20240815,000000,25.11,25.28,24.795,25,919303,0
+KMT.US,D,20240816,000000,24.8,25.2,24.79,25.1,854973,0
+KMT.US,D,20240819,000000,25.09,25.3,24.89,25.25,633963,0
+KMT.US,D,20240820,000000,25.28,25.35,25.015,25.1,642217,0
+KMT.US,D,20240821,000000,25.29,25.42,25.11,25.28,458590,0
+KMT.US,D,20240822,000000,25.34,25.38,25.085,25.16,407881,0
+KMT.US,D,20240823,000000,25.21,26.005,25.07,25.86,525831,0
+KMT.US,D,20240826,000000,26,26.22,25.875,25.9,846081,0
+KMT.US,D,20240827,000000,25.8,25.99,25.54,25.7,643874,0
+KMT.US,D,20240828,000000,25.6,25.99,25.53,25.71,559678,0
+KMT.US,D,20240829,000000,25.86,26.05,25.71,25.76,489082,0
+KMT.US,D,20240830,000000,25.8,26.1,25.48,25.87,756621,0
+KMT.US,D,20240903,000000,25.59,25.88,25.01,25.21,817524,0
+KMT.US,D,20240904,000000,25.16,25.19,24.77,24.92,593535,0
+KMT.US,D,20240905,000000,24.97,25.015,24.435,24.49,439993,0
+KMT.US,D,20240906,000000,24.49,24.76,24.145,24.25,515815,0
+KMT.US,D,20240909,000000,24.21,24.6,23.86,24.38,625975,0
+KMT.US,D,20240910,000000,24.38,24.56,24.17,24.34,514772,0
+KMT.US,D,20240911,000000,24.25,24.785,23.735,24.73,1006115,0
+KMT.US,D,20240912,000000,24.79,24.9,24.46,24.9,800011,0
+KMT.US,D,20240913,000000,25.22,25.35,24.91,25.14,741636,0
+KMT.US,D,20240916,000000,25.31,25.57,25.1,25.53,619740,0
+KMT.US,D,20240917,000000,25.75,26.05,25.51,25.65,872744,0
+KMT.US,D,20240918,000000,25.71,26.59,25.615,25.8,1456319,0
+KMT.US,D,20240919,000000,26.37,26.37,25.82,26.17,717686,0
+KMT.US,D,20240920,000000,25.99,25.99,25.63,25.72,1783241,0
+KMT.US,D,20240923,000000,25.81,25.99,25.62,25.66,446975,0
+KMT.US,D,20240924,000000,25.9,26.2,25.89,25.92,781790,0
+KMT.US,D,20240925,000000,25.99,25.99,25.35,25.38,661928,0
+KMT.US,D,20240926,000000,25.76,26.29,25.7513,26.11,830864,0
+KMT.US,D,20240927,000000,26.34,26.8,26.135,26.4,869854,0
+KMT.US,D,20240930,000000,26.275,26.275,25.6,25.93,647378,0
+KMT.US,D,20241001,000000,25.89,25.89,25.47,25.68,483617,0
+KMT.US,D,20241002,000000,25.45,25.69,25.45,25.52,390183,0
+KMT.US,D,20241003,000000,25.28,25.425,25.075,25.16,454611,0
+KMT.US,D,20241004,000000,25.57,25.57,25.2,25.37,353994,0
+KMT.US,D,20241007,000000,25.22,25.41,25.04,25.19,442235,0
+KMT.US,D,20241008,000000,25.24,25.24,24.65,24.83,401455,0
+KMT.US,D,20241009,000000,24.67,25.32,24.58,25.07,499384,0
+KMT.US,D,20241010,000000,24.85,24.96,24.54,24.75,620667,0
+KMT.US,D,20241011,000000,24.89,25.41,24.85,25.4,493097,0
+KMT.US,D,20241014,000000,25.25,25.625,25.2,25.55,576058,0
+KMT.US,D,20241015,000000,25.49,26,25.29,25.34,797192,0
+KMT.US,D,20241016,000000,25.67,26.14,25.62,26.05,788029,0
+KMT.US,D,20241017,000000,26.1,26.18,25.82,26.15,562913,0
+KMT.US,D,20241018,000000,25.43,25.8099,25.03,25.71,1206338,0
+KMT.US,D,20241021,000000,25.58,25.75,25.22,25.44,699973,0
+KMT.US,D,20241022,000000,25.41,25.48,25.06,25.46,693956,0
+KMT.US,D,20241023,000000,25.24,25.41,24.69,25.1,857800,0
+KMT.US,D,20241024,000000,24.97,25.27,24.6725,25.21,760995,0
+KMT.US,D,20241025,000000,25.41,25.57,24.975,25.01,951055,0
+KMT.US,D,20241028,000000,25.31,25.705,25.25,25.59,867590,0
+KMT.US,D,20241029,000000,25.37,25.609,25.11,25.53,748882,0
+KMT.US,D,20241030,000000,25.45,25.775,25.21,25.24,741212,0
+KMT.US,D,20241031,000000,25.16,25.37,24.96,25.32,1236116,0
+KMT.US,D,20241101,000000,25.41,25.6,25.135,25.52,1186247,0
+KMT.US,D,20241104,000000,25.36,25.9,25.25,25.88,1144414,0
+KMT.US,D,20241105,000000,25.64,26.6,25.45,26.58,1684999,0
+KMT.US,D,20241106,000000,28.15,32.18,28.12,31.23,3635591,0
+KMT.US,D,20241107,000000,31.07,31.22,29.08,29.35,2146223,0
+KMT.US,D,20241108,000000,29.34,30.14,29.28,29.48,1416580,0
+KMT.US,D,20241111,000000,29.91,30.36,29.3,30.09,1183570,0
+KMT.US,D,20241112,000000,29.66,29.85,29.31,29.33,912224,0
+KMT.US,D,20241113,000000,29.555,29.84,29.235,29.36,1091317,0
+KMT.US,D,20241114,000000,29.56,29.71,28.62,28.69,900600,0
+KMT.US,D,20241115,000000,28.96,29.085,28.42,28.46,688989,0
+KMT.US,D,20241118,000000,28.455,28.75,28.14,28.2,718541,0
+KMT.US,D,20241119,000000,27.712,28.21,27.63,27.97,598208,0
+KMT.US,D,20241120,000000,27.915,28.32,27.73,28.26,520796,0
+KMT.US,D,20241121,000000,28.355,29.12,28.25,28.83,841656,0
+KMT.US,D,20241122,000000,28.95,29.4425,28.83,29.12,747745,0
+KMT.US,D,20241125,000000,29.415,29.845,29.37,29.4,799556,0
+KMT.US,D,20241126,000000,29.08,29.41,28.47,28.51,866949,0
+KMT.US,D,20241127,000000,29.01,29.01,28.43,28.48,626218,0
+KMT.US,D,20241129,000000,28.71,28.76,28.46,28.7,355617,0
+KMT.US,D,20241202,000000,28.77,29.15,28.55,29.07,650414,0
+KMT.US,D,20241203,000000,29.05,29.05,28.45,28.59,535357,0
+KMT.US,D,20241204,000000,28.68,28.755,28.165,28.25,682644,0
+KMT.US,D,20241205,000000,28.36,28.5191,27.855,27.88,559361,0
+KMT.US,D,20241206,000000,27.64,27.86,26.79,27.26,843806,0
+KMT.US,D,20241209,000000,27.37,27.75,27.27,27.31,728863,0
+KMT.US,D,20241210,000000,27.37,27.37,26.85,27.13,926552,0
+KMT.US,D,20241211,000000,27.38,27.47,26.965,26.98,754973,0
+KMT.US,D,20241212,000000,26.98,27.21,26.7079,26.96,408231,0
+KMT.US,D,20241213,000000,27.01,27.01,26.47,26.68,501423,0
+KMT.US,D,20241216,000000,26.655,26.97,26.48,26.53,625768,0
+KMT.US,D,20241217,000000,26.6,26.72,26.35,26.49,730353,0
+KMT.US,D,20241218,000000,26.625,26.95,25.28,25.42,744531,0
+KMT.US,D,20241219,000000,25.63,26.025,24.86,24.98,1341676,0
+KMT.US,D,20241220,000000,24.745,25.22,24.55,24.58,4741376,0
+KMT.US,D,20241223,000000,24.635,24.635,24.18,24.44,726595,0
+KMT.US,D,20241224,000000,24.29,24.609,24.21,24.54,234724,0
+KMT.US,D,20241226,000000,24.425,24.685,24.315,24.56,483740,0
+KMT.US,D,20241227,000000,24.29,24.51,24.01,24.17,546331,0
+KMT.US,D,20241230,000000,23.925,23.99,23.54,23.74,591909,0
+KMT.US,D,20241231,000000,23.865,24.1,23.82,24.02,521984,0
+KMT.US,D,20250102,000000,24.07,24.245,23.67,23.72,538264,0
+KMT.US,D,20250103,000000,23.89,23.89,23.35,23.7,1044447,0
+KMT.US,D,20250106,000000,23.94,24.4,23.83,24.12,813740,0
+KMT.US,D,20250107,000000,24.165,24.18,23.66,23.94,543115,0
+KMT.US,D,20250108,000000,23.59,24.4,23.45,24.33,868142,0
+KMT.US,D,20250110,000000,24.2,24.2375,23.785,23.81,1158598,0
+KMT.US,D,20250113,000000,23.67,24.09,23.52,23.98,699467,0
+KMT.US,D,20250114,000000,24.27,24.31,23.8,24.08,847080,0
+KMT.US,D,20250115,000000,24.45,24.65,23.69,23.98,1346915,0
+KMT.US,D,20250116,000000,23.98,24.57,23.885,24.42,1215130,0
+KMT.US,D,20250117,000000,24.64,24.76,24.15,24.25,855466,0
+KMT.US,D,20250121,000000,24.59,24.79,24.26,24.68,888417,0
+KMT.US,D,20250122,000000,24.55,24.63,24.13,24.19,471565,0
+KMT.US,D,20250123,000000,24.185,24.22,23.92,24,696518,0
+KMT.US,D,20250124,000000,23.93,24.18,23.77,23.93,635386,0
+KMT.US,D,20250127,000000,23.81,23.97,23.59,23.77,631778,0
+KMT.US,D,20250128,000000,23.74,24.04,23.51,23.78,856934,0
+KMT.US,D,20250129,000000,23.75,24.07,23.67,23.94,1002535,0
+KMT.US,D,20250130,000000,24.1,24.53,24.09,24.23,700007,0
+KMT.US,D,20250131,000000,24.18,24.46,23.875,23.95,839157,0
+KMT.US,D,20250203,000000,23.18,23.78,23.15,23.4,1126539,0
+KMT.US,D,20250204,000000,23.58,23.58,23.32,23.46,1246499,0
+KMT.US,D,20250205,000000,20.4979,22.81,20.4979,22.67,1844146,0
+KMT.US,D,20250206,000000,22.8,23.1,21.885,21.97,1948063,0
+KMT.US,D,20250207,000000,22.075,22.46,21.88,22.28,1520794,0
+KMT.US,D,20250210,000000,22.26,22.44,21.98,22.15,1417841,0
+KMT.US,D,20250211,000000,21.905,22.1,21.48,21.53,985070,0
+KMT.US,D,20250212,000000,21.33,22.405,21.24,22.25,1749549,0
+KMT.US,D,20250213,000000,22.4,22.65,22.13,22.47,987463,0
+KMT.US,D,20250214,000000,22.56,22.74,22.445,22.55,778125,0
+KMT.US,D,20250218,000000,22.605,22.75,22.27,22.69,676790,0
+KMT.US,D,20250219,000000,22.535,22.77,22.39,22.55,1431701,0
+KMT.US,D,20250220,000000,22.487,22.76,22.4,22.66,737665,0
+KMT.US,D,20250221,000000,22.847,22.91,22.0948,22.24,927144,0
+KMT.US,D,20250224,000000,22.36,22.5199,22.06,22.07,995323,0
+KMT.US,D,20250225,000000,22.2,22.375,21.93,22.3,1287155,0
+KMT.US,D,20250226,000000,22.315,22.46,22.2,22.28,1181005,0
+KMT.US,D,20250227,000000,22.215,22.22,21.89,21.92,1145551,0
+KMT.US,D,20250228,000000,21.9,22.13,21.83,22.13,1341057,0
+KMT.US,D,20250303,000000,22.27,22.33,21.32,21.44,705113,0
+KMT.US,D,20250304,000000,21.165,21.5,20.81,21.21,1309178,0
+KMT.US,D,20250305,000000,21.39,21.57,21.04,21.56,982576,0
+KMT.US,D,20250306,000000,21.5,22.04,21.36,22.02,894707,0
+KMT.US,D,20250307,000000,22.01,22.56,21.81,22.42,1000844,0
+KMT.US,D,20250310,000000,22.275,22.79,22.01,22.08,1435299,0
+KMT.US,D,20250311,000000,22.35,22.38,21.76,21.94,843865,0
+KMT.US,D,20250312,000000,21.935,22.03,21.06,21.06,892806,0
+KMT.US,D,20250313,000000,21.04,21.345,20.91,21,825851,0
+KMT.US,D,20250314,000000,21.15,21.53,21.03,21.36,994182,0
+KMT.US,D,20250317,000000,21.32,21.7,21.3,21.48,639988,0
+KMT.US,D,20250318,000000,21.375,21.505,21.26,21.38,434130,0
+KMT.US,D,20250319,000000,21.4879,21.86,21.255,21.7,1065882,0
+KMT.US,D,20250320,000000,21.31,21.9,21.31,21.63,781959,0
+KMT.US,D,20250321,000000,21.425,21.67,21.3,21.63,3149331,0
+KMT.US,D,20250324,000000,21.995,22.63,21.835,22.47,1386248,0
+KMT.US,D,20250325,000000,22.59,22.72,22.02,22.23,893560,0
+KMT.US,D,20250326,000000,22.23,22.44,22.015,22.06,642796,0
+KMT.US,D,20250327,000000,22.12,22.127,21.64,21.98,744499,0
+KMT.US,D,20250328,000000,22.032,22.032,21.33,21.62,703920,0
+KMT.US,D,20250331,000000,21.38,21.49,20.96,21.3,800560,0
+KMT.US,D,20250401,000000,21.19,21.445,20.925,21.41,573073,0
+KMT.US,D,20250402,000000,21.21,21.95,21.14,21.94,634306,0
+KMT.US,D,20250403,000000,21.05,21.05,19.69,19.83,1326211,0
+KMT.US,D,20250404,000000,19.0675,19.505,18.61,19.11,1282590,0
+KMT.US,D,20250407,000000,18.57,19.29,17.68,18.04,1934532,0
+KMT.US,D,20250408,000000,18.565,18.99,17.35,17.54,1369272,0
+KMT.US,D,20250409,000000,17.405,19.45,17.3,19.09,2276513,0
+KMT.US,D,20250410,000000,18.54,18.615,17.83,18.32,1784299,0
+KMT.US,D,20250411,000000,18.27,19,18.01,18.96,1332218,0
+KMT.US,D,20250414,000000,19.26,19.3,18.645,19.07,1237597,0
+KMT.US,D,20250415,000000,19.07,19.34,18.95,19.04,977836,0
+KMT.US,D,20250416,000000,18.9,19.155,18.6,18.82,695230,0
+KMT.US,D,20250417,000000,18.925,19.04,18.59,18.63,680565,0
+KMT.US,D,20250421,000000,18.58,18.62,18.11,18.58,1127950,0
+KMT.US,D,20250422,000000,18.84,19.13,18.68,19.02,748915,0
+KMT.US,D,20250423,000000,19.58,19.86,18.88,19.07,905664,0
+KMT.US,D,20250424,000000,18.97,19.75,18.97,19.69,1040129,0
+KMT.US,D,20250425,000000,19.33,19.67,19.27,19.44,843891,0
+KMT.US,D,20250428,000000,19.34,19.72,19.19,19.35,794307,0
+KMT.US,D,20250429,000000,19.305,19.455,19.09,19.4,854778,0
+KMT.US,D,20250430,000000,19.01,19.57,18.93,19.48,741039,0
+KMT.US,D,20250501,000000,19.49,19.8,19.39,19.53,883356,0
+KMT.US,D,20250502,000000,19.84,20.22,19.72,20.12,490268,0
+KMT.US,D,20250505,000000,19.85,20.22,19.85,19.96,659134,0
+KMT.US,D,20250506,000000,19.795,19.985,19.665,19.82,1098653,0
+KMT.US,D,20250507,000000,21.08,21.25,19.415,19.76,1891819,0
+KMT.US,D,20250508,000000,20.01,20.899,20.01,20.74,1122893,0
+KMT.US,D,20250509,000000,20.8,20.94,20.65,20.8,773585,0
+KMT.US,D,20250512,000000,21.74,22.1,21.53,21.92,1114975,0
+KMT.US,D,20250513,000000,21.94,22.325,21.765,22.16,875961,0
+KMT.US,D,20250514,000000,22.095,22.11,21.66,21.68,1102553,0
+KMT.US,D,20250515,000000,21.49,21.655,21.32,21.52,1036548,0
+KMT.US,D,20250516,000000,21.395,21.96,21.395,21.85,773688,0
+KMT.US,D,20250519,000000,21.52,21.92,21.45,21.86,760417,0
+KMT.US,D,20250520,000000,21.745,22.105,21.745,21.97,1809329,0
+KMT.US,D,20250521,000000,21.785,21.785,21.135,21.23,934341,0
+KMT.US,D,20250522,000000,21.175,21.4,20.92,21.28,707708,0
+KMT.US,D,20250523,000000,20.9,21.19,20.79,21.04,753733,0
+KMT.US,D,20250527,000000,21.335,21.765,21.14,21.74,585097,0
+KMT.US,D,20250528,000000,21.69,21.77,21.44,21.52,782122,0
+KMT.US,D,20250529,000000,21.73,21.91,21.535,21.86,951065,0
+KMT.US,D,20250530,000000,21.785,21.895,21.505,21.53,1152182,0
+KMT.US,D,20250602,000000,21.525,21.525,21.05,21.29,801764,0
+KMT.US,D,20250603,000000,21.35,21.77,21.17,21.52,965220,0
+KMT.US,D,20250604,000000,21.535,21.78,21.47,21.65,586769,0
+KMT.US,D,20250605,000000,21.73,21.895,21.59,21.81,766564,0
+KMT.US,D,20250606,000000,22.01,22.28,21.84,21.93,781327,0
+KMT.US,D,20250609,000000,22.125,22.38,22.0051,22.17,705217,0
+KMT.US,D,20250610,000000,22.245,22.46,22.21,22.39,614609,0
+KMT.US,D,20250611,000000,22.4,22.67,22.2766,22.55,1289727,0
+KMT.US,D,20250612,000000,22.39,22.39,21.965,22.26,894204,0
+KMT.US,D,20250613,000000,21.99,22.13,21.75,21.89,689231,0
+KMT.US,D,20250616,000000,22.065,22.27,21.97,22.25,688297,0
+KMT.US,D,20250617,000000,22.03,22.37,21.9809,22.13,681201,0
+KMT.US,D,20250618,000000,22.145,22.42,21.96,22,1085111,0
+KMT.US,D,20250620,000000,22.07,22.13,21.66,21.86,2208573,0
+KMT.US,D,20250623,000000,21.8,21.94,21.4,21.74,1237631,0
+KMT.US,D,20250624,000000,21.89,22.135,21.725,22.03,1706898,0
+KMT.US,D,20250625,000000,22.135,22.87,22.135,22.73,2912905,0
+KMT.US,D,20250626,000000,22.875,23.335,22.69,23.27,2186458,0
+KMT.US,D,20250627,000000,23.325,23.6,22.94,22.99,1845923,0
+KMT.US,D,20250630,000000,23.12,23.125,22.86,22.96,971653,0
+KMT.US,D,20250701,000000,22.885,24.2834,22.845,23.94,1468199,0
+KMT.US,D,20250702,000000,24.15,24.4,23.98,24.34,959536,0
+KMT.US,D,20250703,000000,24.385,24.54,24.265,24.36,422048,0
+KMT.US,D,20250707,000000,24.26,24.28,23.54,23.59,832727,0
+KMT.US,D,20250708,000000,23.715,23.96,23.65,23.86,955046,0
+KMT.US,D,20250709,000000,24.12,24.28,23.77,24.25,881740,0
+KMT.US,D,20250710,000000,24.16,24.95,24.16,24.75,982067,0
+KMT.US,D,20250711,000000,24.595,24.72,24.13,24.7,846721,0
+KMT.US,D,20250714,000000,24.65,24.65,24.035,24.44,707877,0
+KMT.US,D,20250715,000000,24.445,24.59,23.925,23.93,607399,0
+KMT.US,D,20250716,000000,24.07,24.41,23.8843,24.35,1205641,0
+KMT.US,D,20250717,000000,24.56,24.92,24.31,24.85,1009173,0
+KMT.US,D,20250718,000000,24.865,25.06,24.48,24.57,613356,0
+KMT.US,D,20250721,000000,24.62,24.8,24.465,24.51,874711,0
+KMT.US,D,20250722,000000,24.6,25.27,24.455,25.17,662219,0
+KMT.US,D,20250723,000000,25.56,25.75,25.2201,25.7,624986,0
+KMT.US,D,20250724,000000,25.43,25.655,25.24,25.24,834522,0
+KMT.US,D,20250725,000000,25.22,25.48,24.785,25.36,731298,0
+KMT.US,D,20250728,000000,25.28,25.535,25.2,25.28,768047,0
+KMT.US,D,20250729,000000,25.4,25.4,25.06,25.22,702041,0
+KMT.US,D,20250730,000000,25.265,25.27,24.69,24.87,992444,0
+KMT.US,D,20250731,000000,24.55,24.97,24.35,24.76,899768,0
+KMT.US,D,20250801,000000,24.26,24.5,23.9,24.36,1156443,0
+KMT.US,D,20250804,000000,24.555,24.79,24.36,24.76,795391,0
+KMT.US,D,20250805,000000,24.89,25.375,24.64,25.13,1407544,0
+KMT.US,D,20250806,000000,20.84,20.84,17.62,20.55,6196466,0
+KMT.US,D,20250807,000000,20.51,20.84,19.78,19.97,3077992,0
+KMT.US,D,20250808,000000,19.81,20.56,19.795,20.25,3065317,0
+KMT.US,D,20250811,000000,20.46,20.495,20.08,20.33,1509385,0
+KMT.US,D,20250812,000000,20.34,21.01,20.17,20.62,1228971,0
+KMT.US,D,20250813,000000,21.06,21.505,20.775,21.49,900363,0
+KMT.US,D,20250814,000000,21.13,21.31,20.91,21.2,972299,0
+KMT.US,D,20250815,000000,21.43,21.49,21.02,21.02,1494182,0
+KMT.US,D,20250818,000000,21.03,21.03,20.54,20.87,1715425,0
+KMT.US,D,20250819,000000,20.825,21.4,20.78,21.07,1438956,0
+KMT.US,D,20250820,000000,21.055,21.12,20.655,20.77,1014045,0
+KMT.US,D,20250821,000000,20.755,20.88,20.55,20.81,691045,0
+KMT.US,D,20250822,000000,20.98,21.81,20.98,21.63,1056808,0
+KMT.US,D,20250825,000000,21.535,21.65,21.42,21.51,725572,0
+KMT.US,D,20250826,000000,21.45,21.645,21.241,21.44,1024675,0
+KMT.US,D,20250827,000000,21.395,21.64,21.315,21.6,876972,0
+KMT.US,D,20250828,000000,21.785,21.785,21.35,21.67,747289,0
+KMT.US,D,20250829,000000,21.665,21.75,21.3,21.43,755866,0
+KMT.US,D,20250902,000000,21.25,21.435,21.125,21.26,956171,0
+KMT.US,D,20250903,000000,21.33,21.44,21.07,21.44,821660,0
+KMT.US,D,20250904,000000,21.475,21.84,21.28,21.83,564898,0
+KMT.US,D,20250905,000000,21.74,22.155,21.74,21.95,542064,0
+KMT.US,D,20250908,000000,21.88,21.94,21.3,21.42,702802,0
+KMT.US,D,20250909,000000,21.425,21.545,20.99,21.05,742718,0
+KMT.US,D,20250910,000000,20.95,21.205,20.82,20.95,731784,0
+KMT.US,D,20250911,000000,20.985,21.31,20.985,21.08,933844,0
+KMT.US,D,20250912,000000,21.25,21.4,20.76,20.76,677762,0
+KMT.US,D,20250915,000000,21.06,21.2,20.795,20.95,985790,0
+KMT.US,D,20250916,000000,21.05,21.05,20.58,20.73,1013275,0
+KMT.US,D,20250917,000000,20.825,21.23,20.46,20.63,1127141,0
+KMT.US,D,20250918,000000,20.86,21.51,20.71,21.28,873279,0
+KMT.US,D,20250919,000000,21.31,21.345,20.82,20.99,1710210,0
+KMT.US,D,20250922,000000,20.99,21.145,20.7,21.13,777766,0
+KMT.US,D,20250923,000000,21.1845,21.61,21.06,21.1,1256164,0
+KMT.US,D,20250924,000000,21.14,21.2,20.74,20.86,632028,0
+KMT.US,D,20250925,000000,20.685,20.85,20.35,20.84,688860,0
+KMT.US,D,20250926,000000,20.84,21,20.735,20.99,892787,0
+KMT.US,D,20250929,000000,21.11,21.12,20.65,20.8,745807,0
+KMT.US,D,20250930,000000,20.785,20.94,20.6,20.93,647671,0
+KMT.US,D,20251001,000000,20.81,21.17,20.74,21.05,639765,0
+KMT.US,D,20251002,000000,21.09,21.505,21.0013,21.45,604676,0
+KMT.US,D,20251003,000000,21.63,21.965,21.54,21.87,798056,0
+KMT.US,D,20251006,000000,21.925,22.115,21.69,21.93,525406,0
+KMT.US,D,20251007,000000,22.1031,22.1031,21.235,21.28,549504,0
+KMT.US,D,20251008,000000,21.315,21.71,21.092,21.53,447866,0
+KMT.US,D,20251009,000000,21.53,21.6,21.085,21.23,462900,0
+KMT.US,D,20251010,000000,21.296,21.35,20.38,20.45,734275,0
+KMT.US,D,20251013,000000,20.745,21.35,20.7,21.28,606338,0
+KMT.US,D,20251014,000000,20.975,22.17,20.975,22,642544,0
+KMT.US,D,20251015,000000,22.22,22.475,21.83,22.15,1361855,0
+KMT.US,D,20251016,000000,22.195,22.4,22.05,22.23,1119544,0
+KMT.US,D,20251017,000000,21.99,22.365,21.8951,22.16,855524,0
+KMT.US,D,20251020,000000,22.27,22.75,22.185,22.7,539400,0
+KMT.US,D,20251021,000000,22.6,23.12,22.58,23,799391,0
+KMT.US,D,20251022,000000,22.855,22.88,22.385,22.44,1129197,0
+KMT.US,D,20251023,000000,22.46,22.76,22.33,22.75,779456,0
+KMT.US,D,20251024,000000,22.88,22.88,22.59,22.75,618085,0
+KMT.US,D,20251027,000000,22.82,22.96,22.61,22.77,356962,0
+KMT.US,D,20251028,000000,22.6401,22.84,22.4981,22.68,577048,0
+KMT.US,D,20251029,000000,22.96,23.215,22.65,22.9,871249,0
+KMT.US,D,20251030,000000,22.675,22.96,22.12,22.31,953443,0
+KMT.US,D,20251031,000000,22.3,22.39,21.83,21.95,753275,0
+KMT.US,D,20251103,000000,21.91,22.26,21.7,22.18,1112562,0
+KMT.US,D,20251104,000000,21.855,22.22,21.78,22.11,872230,0
+KMT.US,D,20251105,000000,24.7,26.72,24,25.27,3135236,0
+KMT.US,D,20251106,000000,25.625,26.4,25.58,26.06,1586899,0
+KMT.US,D,20251107,000000,25.76,26.48,25.7,26.26,970864,0
+KMT.US,D,20251110,000000,26.4,27.27,26.06,27.07,1010031,0
+KMT.US,D,20251111,000000,27.02,28.07,26.92,27.78,1109884,0
+KMT.US,D,20251112,000000,27.755,28.43,27.65,27.65,859254,0
+KMT.US,D,20251113,000000,27.65,28.12,27.4,27.59,843673,0
+KMT.US,D,20251114,000000,27.325,27.325,26.84,26.9,742945,0
+KMT.US,D,20251117,000000,27.03,27.03,25.89,25.92,843145,0
+KMT.US,D,20251118,000000,26.24,26.3,25.56,25.77,951225,0
+KMT.US,D,20251119,000000,25.96,25.96,25.38,25.45,746395,0
+KMT.US,D,20251120,000000,25.82,26.22,25.23,25.53,690887,0
+KMT.US,D,20251121,000000,25.29,26.81,25.29,26.8,730983,0
+KMT.US,D,20251124,000000,26.71,27.34,26.62,27.12,1011329,0
+KMT.US,D,20251125,000000,27.15,27.92,27.15,27.8,758998,0
+KMT.US,D,20251126,000000,27.87,28.25,27.61,27.66,997732,0
+KMT.US,D,20251128,000000,27.83,27.83,27.37,27.68,368256,0
+KMT.US,D,20251201,000000,27.46,27.59,27.2,27.46,767272,0
+KMT.US,D,20251202,000000,27.56,27.71,27.21,27.64,638834,0
+KMT.US,D,20251203,000000,27.725,28.07,27.52,27.9,746475,0
+KMT.US,D,20251204,000000,27.84,28.235,27.73,27.93,510016,0
+KMT.US,D,20251205,000000,27.93,28.035,27.745,27.85,452630,0
+KMT.US,D,20251208,000000,27.96,27.97,27.47,27.8,964860,0
+KMT.US,D,20251209,000000,27.77,28.07,27.76,27.81,683270,0
+KMT.US,D,20251210,000000,28.02,29.23,27.82,29.11,920840,0
+KMT.US,D,20251211,000000,29.33,29.84,29.16,29.79,1231891,0
+KMT.US,D,20251212,000000,29.89,29.89,29.08,29.33,1535660,0
+KMT.US,D,20251215,000000,29.385,29.44,29.08,29.13,575346,0
+KMT.US,D,20251216,000000,29.24,29.34,28.69,28.87,1063077,0
+KMT.US,D,20251217,000000,28.97,29.01,28.39,28.5,943059,0
+KMT.US,D,20251218,000000,28.86,28.91,28.42,28.43,760179,0
+KMT.US,D,20251219,000000,28.46,28.775,28.2,28.74,1235322,0
+KMT.US,D,20251222,000000,28.99,29.33,28.8,29.22,471423,0
+KMT.US,D,20251223,000000,29.26,29.45,29.09,29.22,455401,0
+KMT.US,D,20251224,000000,29.11,29.31,29.08,29.26,199777,0
+KMT.US,D,20251226,000000,29.26,29.31,29.05,29.28,316567,0
+KMT.US,D,20251229,000000,29.07,29.31,28.78,28.79,490710,0
+KMT.US,D,20251230,000000,28.99,28.99,28.47,28.65,527166,0
+KMT.US,D,20251231,000000,28.69,28.69,28.315,28.41,443158,0
+KMT.US,D,20260102,000000,28.525,29.06,28.25,28.99,666033,0
+KMT.US,D,20260105,000000,28.89,29.86,28.83,29.29,1071486,0
+KMT.US,D,20260106,000000,29.17,29.6,28.84,29.51,1006480,0
+KMT.US,D,20260107,000000,30,30.03,29.115,29.17,837409,0
+KMT.US,D,20260108,000000,29.165,30.12,28.93,30.02,886400,0
+KMT.US,D,20260109,000000,30.125,30.76,30.12,30.73,940234,0
+KMT.US,D,20260112,000000,31.17,31.35,30.52,30.72,1035792,0
+KMT.US,D,20260113,000000,32.86,34.138,32.48,33.28,2126419,0
+KMT.US,D,20260114,000000,33.3,34.105,33.25,33.49,1698278,0
+KMT.US,D,20260115,000000,33.73,34.84,33.4472,34.56,1294705,0
+KMT.US,D,20260116,000000,34.385,34.645,33.59,34.02,1176941,0
+KMT.US,D,20260120,000000,33.25,34.13,33.19,33.62,964676,0
+KMT.US,D,20260121,000000,33.885,34.34,33.55,34.34,1190357,0
+KMT.US,D,20260122,000000,34.51,35.1,34.41,34.68,1033837,0
+KMT.US,D,20260123,000000,34.68,34.76,33.97,34.49,798351,0
+KMT.US,D,20260126,000000,34.505,34.76,34.07,34.44,833862,0
+KMT.US,D,20260127,000000,34.31,34.64,34.15,34.54,657471,0
+KMT.US,D,20260128,000000,34.63,34.66,34.04,34.29,841395,0
+KMT.US,D,20260129,000000,34.595,34.83,33.9315,34.81,1069296,0
+KMT.US,D,20260130,000000,34.49,34.92,34.18,34.39,1290122,0
+KMT.US,D,20260202,000000,33.97,35.71,33.97,35.56,1460391,0
+KMT.US,D,20260203,000000,35.71,36.34,35.12,35.76,1566898,0
+KMT.US,D,20260204,000000,39.5,40.9,36.51,38.35,3863747,0
+KMT.US,D,20260205,000000,37.77,38.52,37.24,38.28,3145082,0
+KMT.US,D,20260206,000000,38.93,40.85,38.93,40.32,2409930,0
+KMT.US,D,20260209,000000,40.355,40.92,39.63,40.71,2515579,0
+KMT.US,D,20260210,000000,40.5,41.505,40.0101,41.1,1530125,0
+KMT.US,D,20260211,000000,41.48,41.74,40.1,40.26,1851051,0
+KMT.US,D,20260212,000000,41.42,41.69,38.835,39.3,3574378,0
+KMT.US,D,20260213,000000,38.9723,39.93,38.52,39.59,2220287,0
+KMT.US,D,20260217,000000,39.46,39.625,38.69,39.06,1520795,0
+KMT.US,D,20260218,000000,39.085,39.48,38.37,38.46,1433153,0
diff --git a/daily/us/nyse stocks/1/kmx.us.txt b/daily/us/nyse stocks/1/kmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d60d9c2123386b774a06c4061349d2619659dba
--- /dev/null
+++ b/daily/us/nyse stocks/1/kmx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMX.US,D,20050225,000000,16.58,16.65,16.43,16.47,1239600,0
+KMX.US,D,20050228,000000,16.48,16.6,16.26,16.5,1203000,0
+KMX.US,D,20050301,000000,16.54,16.66,16.46,16.61,1795200,0
+KMX.US,D,20050302,000000,16.48,16.75,16.34,16.57,1148400,0
+KMX.US,D,20050303,000000,16.55,16.75,16.52,16.61,1146400,0
+KMX.US,D,20050304,000000,16.88,17,16.61,16.66,1485400,0
+KMX.US,D,20050307,000000,16.67,16.86,16.54,16.8,770200,0
+KMX.US,D,20050308,000000,16.75,16.91,16.55,16.68,804400,0
+KMX.US,D,20050309,000000,16.45,16.59,16.38,16.44,661600,0
+KMX.US,D,20050310,000000,16.43,16.45,16.14,16.25,676800,0
+KMX.US,D,20050311,000000,16.17,16.25,16,16.07,926600,0
+KMX.US,D,20050314,000000,16.1,16.24,15.91,16.2,625600,0
+KMX.US,D,20050315,000000,16.27,16.47,16.05,16.18,739200,0
+KMX.US,D,20050316,000000,16.14,16.19,15.9,16.02,1124600,0
+KMX.US,D,20050317,000000,16.05,16.57,16,16.49,1360800,0
+KMX.US,D,20050318,000000,16.5,16.54,16.14,16.34,1361800,0
+KMX.US,D,20050321,000000,16.44,16.61,16.32,16.61,1415000,0
+KMX.US,D,20050322,000000,16.6,16.83,16.43,16.5,1021600,0
+KMX.US,D,20050323,000000,16.45,16.45,15.97,15.99,1123400,0
+KMX.US,D,20050324,000000,16.15,16.33,15.94,16.14,1288400,0
+KMX.US,D,20050328,000000,16.23,16.48,16.2,16.43,1205800,0
+KMX.US,D,20050329,000000,16.43,16.8,16.2,16.6,2064000,0
+KMX.US,D,20050330,000000,16.15,16.25,15.5,16.1,8067400,0
+KMX.US,D,20050331,000000,16.11,16.11,15.69,15.75,2701000,0
+KMX.US,D,20050401,000000,15.76,15.87,15.3,15.3,2190000,0
+KMX.US,D,20050404,000000,15.3,15.3,14.87,15.24,2222800,0
+KMX.US,D,20050405,000000,15.25,15.59,15.25,15.47,1191800,0
+KMX.US,D,20050406,000000,15.46,15.75,15.35,15.69,1404000,0
+KMX.US,D,20050407,000000,15.6,15.78,15.41,15.75,1329800,0
+KMX.US,D,20050408,000000,15.75,15.75,15.47,15.57,833000,0
+KMX.US,D,20050411,000000,15.55,15.55,15.12,15.24,1423600,0
+KMX.US,D,20050412,000000,15.24,15.34,14.91,15.26,2041600,0
+KMX.US,D,20050413,000000,15.27,15.27,14.97,15.03,1759200,0
+KMX.US,D,20050414,000000,15.03,15.08,14.61,14.64,2042000,0
+KMX.US,D,20050415,000000,14.64,14.65,14.05,14.16,2325200,0
+KMX.US,D,20050418,000000,14.05,14.44,14.03,14.43,961800,0
+KMX.US,D,20050419,000000,14.46,14.64,14.41,14.59,647800,0
+KMX.US,D,20050420,000000,14.63,14.63,14.09,14.12,1113600,0
+KMX.US,D,20050421,000000,14.3,14.55,14.28,14.51,1730600,0
+KMX.US,D,20050422,000000,14.47,14.47,13.88,14.1,1219800,0
+KMX.US,D,20050425,000000,14.1,14.49,13.9,14.47,1540800,0
+KMX.US,D,20050426,000000,14.32,14.57,14.28,14.28,1832600,0
+KMX.US,D,20050427,000000,14.28,14.28,13.88,14.09,1101000,0
+KMX.US,D,20050428,000000,14.12,14.18,13.81,13.86,1231800,0
+KMX.US,D,20050429,000000,13.87,14,13.45,13.64,1566000,0
+KMX.US,D,20050502,000000,13.6,14.03,13.59,13.94,1568400,0
+KMX.US,D,20050503,000000,13.94,14.05,13.82,14.03,1105400,0
+KMX.US,D,20050504,000000,14.03,14.61,13.98,14.48,1440600,0
+KMX.US,D,20050505,000000,14.48,14.5,14.16,14.33,842400,0
+KMX.US,D,20050506,000000,14.38,14.43,14.2,14.23,664200,0
+KMX.US,D,20050509,000000,14.35,14.57,14.23,14.56,1191200,0
+KMX.US,D,20050510,000000,14.45,14.45,14,14.03,2937200,0
+KMX.US,D,20050511,000000,14.12,14.15,13.5,13.86,3234000,0
+KMX.US,D,20050512,000000,13.88,13.94,13.61,13.62,1987200,0
+KMX.US,D,20050513,000000,13.52,13.54,12.89,13.4,4450600,0
+KMX.US,D,20050516,000000,13.49,13.81,13.49,13.75,4287800,0
+KMX.US,D,20050517,000000,13.75,13.88,13.7,13.88,2538200,0
+KMX.US,D,20050518,000000,13.99,14.21,13.95,14.18,3003400,0
+KMX.US,D,20050519,000000,14.19,14.28,14.08,14.2,2417800,0
+KMX.US,D,20050520,000000,12.9,13.41,12.62,13.25,13156000,0
+KMX.US,D,20050523,000000,13.08,13.44,13,13.42,3816600,0
+KMX.US,D,20050524,000000,13.38,13.39,13.04,13.08,4250800,0
+KMX.US,D,20050525,000000,12.98,13.07,12.44,12.55,5199200,0
+KMX.US,D,20050526,000000,12.71,12.73,12.54,12.61,2415000,0
+KMX.US,D,20050527,000000,12.54,12.67,12.51,12.6,2013200,0
+KMX.US,D,20050531,000000,12.6,12.91,12.59,12.77,2659000,0
+KMX.US,D,20050601,000000,12.77,12.99,12.62,12.65,2302200,0
+KMX.US,D,20050602,000000,12.63,12.95,12.63,12.94,1730000,0
+KMX.US,D,20050603,000000,12.94,13.18,12.9,13.07,3227200,0
+KMX.US,D,20050606,000000,13.05,13.34,12.97,13.16,2782600,0
+KMX.US,D,20050607,000000,13.16,13.38,13.11,13.13,2389400,0
+KMX.US,D,20050608,000000,13.14,13.21,12.91,12.94,3439600,0
+KMX.US,D,20050609,000000,12.88,12.97,12.32,12.37,5469600,0
+KMX.US,D,20050610,000000,12.5,12.68,12.43,12.56,4662800,0
+KMX.US,D,20050613,000000,12.59,12.75,12.46,12.51,4884200,0
+KMX.US,D,20050614,000000,12.47,12.61,12.46,12.47,3021800,0
+KMX.US,D,20050615,000000,12.49,12.55,12.42,12.42,1903600,0
+KMX.US,D,20050616,000000,12.44,12.61,12.32,12.59,2617000,0
+KMX.US,D,20050617,000000,12.63,12.98,12.6,12.93,4833200,0
+KMX.US,D,20050620,000000,12.9,13.82,12.77,13.15,7264600,0
+KMX.US,D,20050621,000000,13.25,13.62,13.25,13.32,2654200,0
+KMX.US,D,20050622,000000,13.32,13.38,13.11,13.27,1165600,0
+KMX.US,D,20050623,000000,13.29,13.39,13.04,13.06,1592800,0
+KMX.US,D,20050624,000000,13,13.06,12.95,12.97,1594200,0
+KMX.US,D,20050627,000000,12.93,12.93,12.65,12.73,2567200,0
+KMX.US,D,20050628,000000,12.72,13.12,12.67,13.09,3055400,0
+KMX.US,D,20050629,000000,13.08,13.42,13.02,13.33,2460600,0
+KMX.US,D,20050630,000000,13.33,13.54,13.3,13.32,2109800,0
+KMX.US,D,20050701,000000,13.32,13.43,13.2,13.38,1512400,0
+KMX.US,D,20050705,000000,13.38,13.9,13.28,13.73,3273000,0
+KMX.US,D,20050706,000000,13.65,13.66,13.05,13.05,4611800,0
+KMX.US,D,20050707,000000,13.05,13.15,12.8,12.96,2887800,0
+KMX.US,D,20050708,000000,12.88,13.3,12.88,13.23,1260400,0
+KMX.US,D,20050711,000000,13.45,13.83,13.38,13.64,2481400,0
+KMX.US,D,20050712,000000,13.64,13.7,13.52,13.6,1171800,0
+KMX.US,D,20050713,000000,13.64,13.89,13.64,13.73,1650800,0
+KMX.US,D,20050714,000000,13.75,13.94,13.6,13.62,1245800,0
+KMX.US,D,20050715,000000,13.62,13.73,13.59,13.65,445200,0
+KMX.US,D,20050718,000000,13.65,13.7,13.54,13.56,803800,0
+KMX.US,D,20050719,000000,13.63,13.82,13.55,13.77,944400,0
+KMX.US,D,20050720,000000,13.68,13.72,13.59,13.67,1094200,0
+KMX.US,D,20050721,000000,13.67,13.8,13.57,13.63,782600,0
+KMX.US,D,20050722,000000,13.62,13.72,13.48,13.59,711200,0
+KMX.US,D,20050725,000000,13.5,13.63,13.21,13.26,1633000,0
+KMX.US,D,20050726,000000,13.26,13.57,13.18,13.32,1270200,0
+KMX.US,D,20050727,000000,13.34,13.73,13.34,13.73,1071800,0
+KMX.US,D,20050728,000000,13.95,15.23,13.93,14.99,6476800,0
+KMX.US,D,20050729,000000,14.96,14.96,14.58,14.61,1953200,0
+KMX.US,D,20050801,000000,14.61,14.73,14.46,14.56,1142400,0
+KMX.US,D,20050802,000000,14.56,14.71,14.31,14.43,4592400,0
+KMX.US,D,20050803,000000,14.43,14.6,14.28,14.55,2212000,0
+KMX.US,D,20050804,000000,14.45,14.63,14.38,14.57,1321000,0
+KMX.US,D,20050805,000000,14.52,14.82,14.35,14.72,2302400,0
+KMX.US,D,20050808,000000,14.74,14.95,14.66,14.71,1987800,0
+KMX.US,D,20050809,000000,14.71,14.72,14.6,14.71,1046800,0
+KMX.US,D,20050810,000000,14.71,14.97,14.69,14.83,1883600,0
+KMX.US,D,20050811,000000,14.82,15.03,14.8,15.03,1385400,0
+KMX.US,D,20050812,000000,14.99,15.21,14.82,15.21,2412000,0
+KMX.US,D,20050815,000000,15.18,15.18,14.94,14.99,735600,0
+KMX.US,D,20050816,000000,14.3,15,14.21,14.75,7969000,0
+KMX.US,D,20050817,000000,14.75,14.87,14.61,14.76,4206400,0
+KMX.US,D,20050818,000000,14.75,14.8,14.5,14.7,2789000,0
+KMX.US,D,20050819,000000,14.7,14.7,14.46,14.51,1721800,0
+KMX.US,D,20050822,000000,14.51,14.51,14.19,14.34,3293000,0
+KMX.US,D,20050823,000000,16.9,17.12,15.72,16.03,20530000,0
+KMX.US,D,20050824,000000,16.03,16.18,15.61,15.96,4286000,0
+KMX.US,D,20050825,000000,16.03,16.09,15.77,15.88,1472800,0
+KMX.US,D,20050826,000000,15.92,16.04,15.66,15.7,1803000,0
+KMX.US,D,20050829,000000,15.7,16,15.63,15.98,1797200,0
+KMX.US,D,20050830,000000,15.98,16.05,15.63,15.83,2022600,0
+KMX.US,D,20050831,000000,15.83,15.95,15.68,15.93,2294000,0
+KMX.US,D,20050901,000000,15.9,15.9,15.18,15.29,3614400,0
+KMX.US,D,20050902,000000,15.29,15.38,15.05,15.24,1237400,0
+KMX.US,D,20050906,000000,15.24,15.45,15.24,15.37,1233000,0
+KMX.US,D,20050907,000000,15.5,15.57,15.38,15.5,1229400,0
+KMX.US,D,20050908,000000,15.38,15.61,15.3,15.32,939600,0
+KMX.US,D,20050909,000000,15.35,15.58,15.33,15.55,1171800,0
+KMX.US,D,20050912,000000,15.55,15.69,15.5,15.65,1223600,0
+KMX.US,D,20050913,000000,15.65,16,15.57,15.96,1917400,0
+KMX.US,D,20050914,000000,15.95,15.95,15.53,15.6,1313800,0
+KMX.US,D,20050915,000000,15.65,15.69,15.35,15.36,793400,0
+KMX.US,D,20050916,000000,15.39,15.53,15.25,15.37,1062000,0
+KMX.US,D,20050919,000000,15.38,15.74,15.27,15.31,1146000,0
+KMX.US,D,20050920,000000,15.33,15.43,14.96,14.99,2317200,0
+KMX.US,D,20050921,000000,15.78,15.78,15.4,15.68,5432600,0
+KMX.US,D,20050922,000000,15.57,15.91,15.25,15.82,2679000,0
+KMX.US,D,20050923,000000,15.87,15.89,15.48,15.72,1465600,0
+KMX.US,D,20050926,000000,15.8,15.96,15.59,15.64,1517800,0
+KMX.US,D,20050927,000000,15.63,15.79,15.49,15.57,1001200,0
+KMX.US,D,20050928,000000,15.65,15.65,15.28,15.3,1093400,0
+KMX.US,D,20050929,000000,15.3,15.54,15.11,15.54,1996000,0
+KMX.US,D,20050930,000000,15.57,15.9,15.45,15.63,1767600,0
+KMX.US,D,20051003,000000,15.63,15.82,15.37,15.58,1762400,0
+KMX.US,D,20051004,000000,15.45,15.69,15.16,15.2,1831200,0
+KMX.US,D,20051005,000000,15.19,15.21,14.44,14.88,2625000,0
+KMX.US,D,20051006,000000,14.88,14.96,14.45,14.87,1912200,0
+KMX.US,D,20051007,000000,14.8,14.8,13.88,14.36,6212000,0
+KMX.US,D,20051010,000000,14.45,14.45,13.6,13.65,3905800,0
+KMX.US,D,20051011,000000,13.74,13.85,13.32,13.4,2795400,0
+KMX.US,D,20051012,000000,13.1,13.48,13.1,13.4,2710200,0
+KMX.US,D,20051013,000000,13.47,13.8,13.36,13.66,3475000,0
+KMX.US,D,20051014,000000,13.62,13.63,13.08,13.52,4454800,0
+KMX.US,D,20051017,000000,13.53,13.64,13.4,13.63,2091800,0
+KMX.US,D,20051018,000000,13.58,13.62,13.29,13.47,1809000,0
+KMX.US,D,20051019,000000,13.41,13.57,13.05,13.57,1532800,0
+KMX.US,D,20051020,000000,13.59,13.75,13.19,13.3,1502800,0
+KMX.US,D,20051021,000000,13.33,13.88,13.33,13.79,3516600,0
+KMX.US,D,20051024,000000,13.85,14.22,13.85,14,2217800,0
+KMX.US,D,20051025,000000,13.91,13.97,13.75,13.9,1602200,0
+KMX.US,D,20051026,000000,13.87,13.96,13.65,13.66,923400,0
+KMX.US,D,20051027,000000,13.64,13.64,13.13,13.22,2352000,0
+KMX.US,D,20051028,000000,13.22,13.38,13.01,13.26,2447800,0
+KMX.US,D,20051031,000000,13.36,13.95,13.34,13.44,2403200,0
+KMX.US,D,20051101,000000,13.43,13.6,13.17,13.38,2161600,0
+KMX.US,D,20051102,000000,13.4,13.7,13.31,13.51,1473200,0
+KMX.US,D,20051103,000000,13.53,13.73,13.47,13.57,1283200,0
+KMX.US,D,20051104,000000,13.57,13.68,13.49,13.59,1283400,0
+KMX.US,D,20051107,000000,13.6,13.68,13.51,13.66,1279000,0
+KMX.US,D,20051108,000000,13.63,13.71,13.4,13.65,1226800,0
+KMX.US,D,20051109,000000,13.64,13.65,13.29,13.62,2051000,0
+KMX.US,D,20051110,000000,13.62,13.97,13.5,13.85,1634200,0
+KMX.US,D,20051111,000000,13.88,14.52,13.88,14.16,1823200,0
+KMX.US,D,20051114,000000,14.16,14.17,13.7,13.8,2765200,0
+KMX.US,D,20051115,000000,13.88,14.24,13.72,13.93,1685000,0
+KMX.US,D,20051116,000000,13.93,14.12,13.86,14.11,1761200,0
+KMX.US,D,20051117,000000,14.11,14.27,13.92,14.26,2074400,0
+KMX.US,D,20051118,000000,14.28,14.4,14.22,14.36,1317800,0
+KMX.US,D,20051121,000000,14.36,14.79,14.2,14.67,2110800,0
+KMX.US,D,20051122,000000,14.65,14.7,14.3,14.59,1180200,0
+KMX.US,D,20051123,000000,14.55,14.68,14.45,14.54,1153200,0
+KMX.US,D,20051125,000000,14.55,14.76,14.41,14.73,538200,0
+KMX.US,D,20051128,000000,14.73,14.73,14.16,14.27,1087600,0
+KMX.US,D,20051129,000000,14.28,14.4,13.96,14.07,1468800,0
+KMX.US,D,20051130,000000,14.07,14.18,13.69,13.71,2426400,0
+KMX.US,D,20051201,000000,13.75,14.04,13.61,13.65,3516800,0
+KMX.US,D,20051202,000000,13.75,14.02,13.72,13.82,1707200,0
+KMX.US,D,20051205,000000,13.8,13.8,13.36,13.38,3798600,0
+KMX.US,D,20051206,000000,13.4,13.68,13.3,13.31,2926000,0
+KMX.US,D,20051207,000000,13.32,13.49,13.21,13.4,1211000,0
+KMX.US,D,20051208,000000,13.4,13.49,13.32,13.41,973400,0
+KMX.US,D,20051209,000000,13.45,13.57,13.44,13.51,1189800,0
+KMX.US,D,20051212,000000,13.57,13.69,13.22,13.29,2171400,0
+KMX.US,D,20051213,000000,13.3,13.47,13.2,13.34,2924400,0
+KMX.US,D,20051214,000000,13.38,13.64,13.32,13.55,1477600,0
+KMX.US,D,20051215,000000,13.6,13.72,13.38,13.6,2005000,0
+KMX.US,D,20051216,000000,13.78,13.8,13.62,13.7,2107600,0
+KMX.US,D,20051219,000000,13.79,13.93,13.49,13.53,2257200,0
+KMX.US,D,20051220,000000,13.57,13.85,13.48,13.76,3245000,0
+KMX.US,D,20051221,000000,14.47,14.61,14.06,14.1,8489800,0
+KMX.US,D,20051222,000000,14.01,14.23,13.93,14.15,2876800,0
+KMX.US,D,20051223,000000,14.22,14.36,14.04,14.15,1495400,0
+KMX.US,D,20051227,000000,14.15,14.26,13.97,13.98,1106800,0
+KMX.US,D,20051228,000000,14.05,14.1,13.9,13.92,1275800,0
+KMX.US,D,20051229,000000,13.9,14.14,13.9,13.96,2424200,0
+KMX.US,D,20051230,000000,13.9,14.1,13.76,13.84,1830800,0
+KMX.US,D,20060103,000000,14.12,14.3,13.87,14.29,3015400,0
+KMX.US,D,20060104,000000,14.29,14.69,14.23,14.69,2708400,0
+KMX.US,D,20060105,000000,14.64,14.65,14.36,14.45,1793400,0
+KMX.US,D,20060106,000000,14.51,14.6,14.27,14.34,2026000,0
+KMX.US,D,20060109,000000,14.34,14.8,14.28,14.7,2363200,0
+KMX.US,D,20060110,000000,14.6,15.07,14.6,14.98,1665400,0
+KMX.US,D,20060111,000000,14.98,15,14.65,14.76,1358800,0
+KMX.US,D,20060112,000000,14.95,15.07,14.74,14.94,1858400,0
+KMX.US,D,20060113,000000,14.89,15.03,14.74,14.79,1105400,0
+KMX.US,D,20060117,000000,14.71,14.72,14.47,14.52,1855800,0
+KMX.US,D,20060118,000000,14.43,14.6,14.28,14.4,2111400,0
+KMX.US,D,20060119,000000,14.41,14.71,14.36,14.51,1288400,0
+KMX.US,D,20060120,000000,14.51,14.74,14.28,14.28,1837800,0
+KMX.US,D,20060123,000000,14.38,14.57,14.3,14.41,1102800,0
+KMX.US,D,20060124,000000,14.47,14.56,14.29,14.5,777400,0
+KMX.US,D,20060125,000000,14.58,14.74,14.55,14.61,1109600,0
+KMX.US,D,20060126,000000,14.65,14.71,14.54,14.61,1033400,0
+KMX.US,D,20060127,000000,14.68,14.98,14.58,14.73,1414200,0
+KMX.US,D,20060130,000000,14.88,15.14,14.87,15.06,1907000,0
+KMX.US,D,20060131,000000,15.1,15.14,14.88,14.95,1210800,0
+KMX.US,D,20060201,000000,14.88,15.48,14.82,15.41,1900600,0
+KMX.US,D,20060202,000000,15.37,15.41,15.18,15.2,2186600,0
+KMX.US,D,20060203,000000,15.12,15.22,14.95,15.08,1105800,0
+KMX.US,D,20060206,000000,15.05,15.1,14.68,14.8,2018600,0
+KMX.US,D,20060207,000000,14.8,15.03,14.72,14.82,1134800,0
+KMX.US,D,20060208,000000,14.84,14.85,14.68,14.75,1553400,0
+KMX.US,D,20060209,000000,14.79,14.84,14.6,14.67,1639200,0
+KMX.US,D,20060210,000000,14.68,14.74,14.6,14.66,1184800,0
+KMX.US,D,20060213,000000,14.66,14.71,14.63,14.68,670200,0
+KMX.US,D,20060214,000000,14.68,14.82,14.46,14.74,1416200,0
+KMX.US,D,20060215,000000,14.74,15.04,14.64,14.9,3283400,0
+KMX.US,D,20060216,000000,14.9,15.35,14.86,15.33,1986200,0
+KMX.US,D,20060217,000000,15.33,15.72,15.18,15.63,2340600,0
+KMX.US,D,20060221,000000,15.7,15.77,15.43,15.61,5081200,0
+KMX.US,D,20060222,000000,15.61,15.78,15.46,15.77,773400,0
+KMX.US,D,20060223,000000,15.7,15.93,15.7,15.87,1336200,0
+KMX.US,D,20060224,000000,15.75,15.75,15.4,15.71,1154600,0
+KMX.US,D,20060227,000000,15.71,15.87,15.64,15.82,755400,0
+KMX.US,D,20060228,000000,15.79,15.87,15.64,15.71,1331600,0
+KMX.US,D,20060301,000000,15.75,15.82,15.67,15.77,668400,0
+KMX.US,D,20060302,000000,15.77,15.77,15.51,15.7,1047000,0
+KMX.US,D,20060303,000000,15.6,15.78,15.54,15.65,905400,0
+KMX.US,D,20060306,000000,15.66,15.66,15.48,15.62,590200,0
+KMX.US,D,20060307,000000,15.55,15.59,15.38,15.38,673000,0
+KMX.US,D,20060308,000000,15.38,15.47,15.14,15.39,926800,0
+KMX.US,D,20060309,000000,15.38,15.41,15.15,15.27,620800,0
+KMX.US,D,20060310,000000,15.27,15.62,15.14,15.56,987800,0
+KMX.US,D,20060313,000000,16.75,17.77,16.57,17.68,8550600,0
+KMX.US,D,20060314,000000,17.69,18.13,17.3,18.02,5482600,0
+KMX.US,D,20060315,000000,18,18.2,17.65,17.71,3115200,0
+KMX.US,D,20060316,000000,17.76,17.79,17.19,17.3,3360400,0
+KMX.US,D,20060317,000000,17.18,17.6,17.08,17.39,2267800,0
+KMX.US,D,20060320,000000,17.43,17.56,17.2,17.32,1195600,0
+KMX.US,D,20060321,000000,17.27,17.45,17.11,17.17,944000,0
+KMX.US,D,20060322,000000,17.18,17.54,17.14,17.45,1732400,0
+KMX.US,D,20060323,000000,17.45,17.65,17.21,17.57,1902200,0
+KMX.US,D,20060324,000000,17.57,17.68,17.5,17.64,1260400,0
+KMX.US,D,20060327,000000,17.66,17.7,17.38,17.64,956600,0
+KMX.US,D,20060328,000000,17.65,17.77,17.54,17.64,855400,0
+KMX.US,D,20060329,000000,17.62,17.96,17.52,17.87,1092200,0
+KMX.US,D,20060330,000000,17.5,17.8,16.73,16.75,5237000,0
+KMX.US,D,20060331,000000,16.77,17.07,16.26,16.34,5738400,0
+KMX.US,D,20060403,000000,16.34,16.35,15.9,15.98,4749800,0
+KMX.US,D,20060404,000000,16,16.4,16,16.3,1818800,0
+KMX.US,D,20060405,000000,16.34,16.55,16.23,16.48,1344200,0
+KMX.US,D,20060406,000000,16.48,16.71,16.45,16.64,1764800,0
+KMX.US,D,20060407,000000,16.68,16.8,16.56,16.65,2339800,0
+KMX.US,D,20060410,000000,16.65,16.7,16.52,16.6,1724800,0
+KMX.US,D,20060411,000000,16.5,16.58,16.36,16.45,1700400,0
+KMX.US,D,20060412,000000,16.45,16.67,16.38,16.59,1194400,0
+KMX.US,D,20060413,000000,16.59,17,16.57,16.73,1757000,0
+KMX.US,D,20060417,000000,16.75,16.75,16.31,16.61,1913400,0
+KMX.US,D,20060418,000000,16.98,17.5,16.93,17.39,2257200,0
+KMX.US,D,20060419,000000,17.32,17.35,17.08,17.32,1407400,0
+KMX.US,D,20060420,000000,17.22,17.48,17.21,17.4,769600,0
+KMX.US,D,20060421,000000,17.35,17.75,17.25,17.73,1931400,0
+KMX.US,D,20060424,000000,17.65,17.68,17.52,17.66,1864200,0
+KMX.US,D,20060425,000000,17.65,17.74,17.43,17.7,1211400,0
+KMX.US,D,20060426,000000,17.75,18.07,17.73,17.77,1236600,0
+KMX.US,D,20060427,000000,17.68,18,17.58,17.75,956400,0
+KMX.US,D,20060428,000000,17.65,17.85,17.55,17.66,1324000,0
+KMX.US,D,20060501,000000,17.62,17.7,17,17.2,2985600,0
+KMX.US,D,20060502,000000,17.2,17.28,16.91,17.14,1701000,0
+KMX.US,D,20060503,000000,17.04,17.05,16.73,16.82,1812600,0
+KMX.US,D,20060504,000000,16.82,17.02,16.73,16.97,1009400,0
+KMX.US,D,20060505,000000,16.98,17.07,16.88,17,778200,0
+KMX.US,D,20060508,000000,16.93,17.12,16.89,17,895200,0
+KMX.US,D,20060509,000000,16.95,17.07,16.93,16.98,616000,0
+KMX.US,D,20060510,000000,16.95,17.09,16.8,17,1494000,0
+KMX.US,D,20060511,000000,16.95,16.98,16.58,16.64,1764200,0
+KMX.US,D,20060512,000000,16.57,16.66,16.25,16.33,1451400,0
+KMX.US,D,20060515,000000,16.66,16.66,16.2,16.27,1296400,0
+KMX.US,D,20060516,000000,16.27,16.36,16.2,16.34,938200,0
+KMX.US,D,20060517,000000,16.27,16.62,16.23,16.29,2719800,0
+KMX.US,D,20060518,000000,16.28,16.41,16.23,16.25,1459800,0
+KMX.US,D,20060519,000000,16.32,16.57,16.26,16.55,1326200,0
+KMX.US,D,20060522,000000,16.45,16.45,16.11,16.34,1768400,0
+KMX.US,D,20060523,000000,16.32,16.45,16.2,16.2,868600,0
+KMX.US,D,20060524,000000,16.18,16.18,15.77,15.81,2585200,0
+KMX.US,D,20060525,000000,15.93,15.97,15.79,15.88,1729400,0
+KMX.US,D,20060526,000000,15.89,15.96,15.66,15.78,2134000,0
+KMX.US,D,20060530,000000,16.23,16.4,15.89,15.96,2420800,0
+KMX.US,D,20060531,000000,15.96,16.05,15.79,15.9,1851800,0
+KMX.US,D,20060601,000000,15.93,16.01,15.79,15.85,2774200,0
+KMX.US,D,20060602,000000,15.86,15.97,15.8,15.9,1304600,0
+KMX.US,D,20060605,000000,15.82,15.88,15.52,15.54,1371600,0
+KMX.US,D,20060606,000000,15.54,15.6,15.37,15.47,1666400,0
+KMX.US,D,20060607,000000,15.45,15.65,15.38,15.4,1822000,0
+KMX.US,D,20060608,000000,15.32,15.39,15,15.3,4102000,0
+KMX.US,D,20060609,000000,15.3,15.45,15.15,15.3,1676200,0
+KMX.US,D,20060612,000000,15.28,15.28,14.89,14.94,1412000,0
+KMX.US,D,20060613,000000,14.9,15.11,14.85,14.91,1508600,0
+KMX.US,D,20060614,000000,14.88,15.25,14.86,15.23,1387600,0
+KMX.US,D,20060615,000000,15.21,15.68,15.18,15.62,1312000,0
+KMX.US,D,20060616,000000,15.75,15.88,15.54,15.75,2028600,0
+KMX.US,D,20060619,000000,17.35,17.62,16.75,16.95,10453400,0
+KMX.US,D,20060620,000000,16.95,17.2,16.92,17.08,2810200,0
+KMX.US,D,20060621,000000,17.09,17.59,17.08,17.34,2866600,0
+KMX.US,D,20060622,000000,17.35,17.41,17.09,17.38,2113600,0
+KMX.US,D,20060623,000000,17.37,17.67,17.25,17.61,1868400,0
+KMX.US,D,20060626,000000,17.61,18.02,17.6,17.88,1981400,0
+KMX.US,D,20060627,000000,17.82,17.93,17.41,17.6,1589200,0
+KMX.US,D,20060628,000000,17.6,17.69,17.46,17.61,707600,0
+KMX.US,D,20060629,000000,17.73,17.98,17.57,17.98,1780400,0
+KMX.US,D,20060630,000000,17.98,18.05,17.6,17.73,1881400,0
+KMX.US,D,20060703,000000,17.75,17.86,17.7,17.84,656400,0
+KMX.US,D,20060705,000000,17.8,17.8,17.67,17.68,1373000,0
+KMX.US,D,20060706,000000,17.68,17.73,17.48,17.48,1247200,0
+KMX.US,D,20060707,000000,17.47,17.5,17.2,17.32,1077400,0
+KMX.US,D,20060710,000000,17.33,17.5,17.29,17.35,1002400,0
+KMX.US,D,20060711,000000,17.34,17.35,16.73,16.99,1602400,0
+KMX.US,D,20060712,000000,16.92,16.98,16.69,16.84,1138200,0
+KMX.US,D,20060713,000000,16.77,16.96,16.64,16.75,1609400,0
+KMX.US,D,20060714,000000,16.75,16.77,16.14,16.25,2054800,0
+KMX.US,D,20060717,000000,16.25,16.71,16.25,16.65,2583400,0
+KMX.US,D,20060718,000000,16.7,16.77,16.4,16.64,1500000,0
+KMX.US,D,20060719,000000,16.65,17.04,16.64,16.94,2075000,0
+KMX.US,D,20060720,000000,16.93,17,16.75,16.89,1515000,0
+KMX.US,D,20060721,000000,16.84,16.84,16.5,16.5,3640400,0
+KMX.US,D,20060724,000000,16.64,17.09,16.61,17.04,839800,0
+KMX.US,D,20060725,000000,16.98,17.41,16.77,17.39,1422400,0
+KMX.US,D,20060726,000000,17.29,17.36,17.1,17.2,915600,0
+KMX.US,D,20060727,000000,17.18,17.2,16.82,16.91,1053800,0
+KMX.US,D,20060728,000000,16.93,17.18,16.88,17.16,1324400,0
+KMX.US,D,20060731,000000,17.16,17.5,17.02,17.4,1714400,0
+KMX.US,D,20060801,000000,17.38,17.39,17.1,17.2,1726800,0
+KMX.US,D,20060802,000000,17.29,17.45,17.26,17.43,2433000,0
+KMX.US,D,20060803,000000,17.41,17.87,17.36,17.84,1825800,0
+KMX.US,D,20060804,000000,17.96,18.11,17.61,17.72,4116400,0
+KMX.US,D,20060807,000000,17.55,17.55,17.4,17.49,2451600,0
+KMX.US,D,20060808,000000,17.49,17.65,17.39,17.49,2351000,0
+KMX.US,D,20060809,000000,17.5,17.55,17.35,17.43,1673800,0
+KMX.US,D,20060810,000000,17.4,17.62,17.3,17.56,1424400,0
+KMX.US,D,20060811,000000,17.51,17.61,17.45,17.48,1560400,0
+KMX.US,D,20060814,000000,17.52,17.77,17.43,17.46,1325200,0
+KMX.US,D,20060815,000000,17.68,17.82,17.58,17.82,1746000,0
+KMX.US,D,20060816,000000,17.86,18.43,17.86,18.3,1385800,0
+KMX.US,D,20060817,000000,18.3,18.61,18.26,18.6,1312000,0
+KMX.US,D,20060818,000000,18.59,18.6,18.32,18.55,819200,0
+KMX.US,D,20060821,000000,18.43,18.52,18.11,18.16,1502000,0
+KMX.US,D,20060822,000000,18.1,18.3,18.04,18.25,937800,0
+KMX.US,D,20060823,000000,18.32,18.35,18.05,18.17,808600,0
+KMX.US,D,20060824,000000,18.2,18.2,17.82,17.95,1065400,0
+KMX.US,D,20060825,000000,17.88,17.91,17.74,17.8,1203000,0
+KMX.US,D,20060828,000000,17.76,17.98,17.76,17.88,1228200,0
+KMX.US,D,20060829,000000,17.89,18,17.75,17.86,1255600,0
+KMX.US,D,20060830,000000,17.88,18.23,17.73,18.21,2498000,0
+KMX.US,D,20060831,000000,18.24,18.95,18.24,18.84,2053600,0
+KMX.US,D,20060901,000000,18.82,18.84,18.59,18.77,820400,0
+KMX.US,D,20060905,000000,18.73,19,18.69,18.96,1456600,0
+KMX.US,D,20060906,000000,18.93,19,18.73,18.98,1972400,0
+KMX.US,D,20060907,000000,18.98,19.19,18.76,19.14,1647400,0
+KMX.US,D,20060908,000000,19.18,19.73,19.15,19.57,2759000,0
+KMX.US,D,20060911,000000,19.5,19.72,19.23,19.51,1885600,0
+KMX.US,D,20060912,000000,19.59,20.34,19.55,20.23,3748800,0
+KMX.US,D,20060913,000000,20.2,20.77,20.18,20.66,3424000,0
+KMX.US,D,20060914,000000,20.55,20.55,19.89,20.08,2792600,0
+KMX.US,D,20060915,000000,20.18,20.42,20.01,20.26,3264800,0
+KMX.US,D,20060918,000000,20.24,20.27,20.05,20.14,1926000,0
+KMX.US,D,20060919,000000,20.35,20.36,19.88,20.07,2389400,0
+KMX.US,D,20060920,000000,21.45,22.1,21.45,21.65,9899600,0
+KMX.US,D,20060921,000000,21.4,21.54,20.55,20.7,5974000,0
+KMX.US,D,20060922,000000,20.7,21,20.65,20.92,2132600,0
+KMX.US,D,20060925,000000,21,21.05,20.75,21.02,2137200,0
+KMX.US,D,20060926,000000,21.07,21.16,20.91,21.07,2618800,0
+KMX.US,D,20060927,000000,21.07,21.1,20.95,21.05,2224000,0
+KMX.US,D,20060928,000000,21.12,21.25,20.8,21.05,1692800,0
+KMX.US,D,20060929,000000,21.18,21.3,20.77,20.86,1271200,0
+KMX.US,D,20061002,000000,20.93,20.93,20.45,20.59,2608800,0
+KMX.US,D,20061003,000000,20.59,20.98,20.45,20.82,2309600,0
+KMX.US,D,20061004,000000,20.82,21.22,20.65,21.07,1475200,0
+KMX.US,D,20061005,000000,21,21.59,20.96,21.5,1875000,0
+KMX.US,D,20061006,000000,21.34,21.49,21.07,21.27,1299400,0
+KMX.US,D,20061009,000000,21.21,21.43,21.07,21.33,1431800,0
+KMX.US,D,20061010,000000,21.35,21.68,21.32,21.45,2217000,0
+KMX.US,D,20061011,000000,21.35,21.75,21.31,21.7,1879400,0
+KMX.US,D,20061012,000000,21.7,22.18,21.7,22.14,1456800,0
+KMX.US,D,20061013,000000,22.11,22.18,21.98,22.11,1237600,0
+KMX.US,D,20061016,000000,22.09,22.18,21.95,21.95,1295800,0
+KMX.US,D,20061017,000000,21.95,21.98,21.55,21.89,1733800,0
+KMX.US,D,20061018,000000,21.89,22.09,21.77,21.89,1025000,0
+KMX.US,D,20061019,000000,21.93,22.16,21.82,22.14,1095800,0
+KMX.US,D,20061020,000000,22.14,22.18,21.91,22.01,1295400,0
+KMX.US,D,20061023,000000,21.95,22.27,21.93,22.12,2471600,0
+KMX.US,D,20061024,000000,22.02,22.21,22,22.2,2629000,0
+KMX.US,D,20061025,000000,22.25,22.25,21.89,22.09,1686400,0
+KMX.US,D,20061026,000000,22.14,22.48,22,22.32,2181000,0
+KMX.US,D,20061027,000000,22.3,22.39,22.09,22.12,1434600,0
+KMX.US,D,20061030,000000,22.07,22.44,22.04,22.35,1814800,0
+KMX.US,D,20061031,000000,22.39,22.4,22.02,22.15,1197400,0
+KMX.US,D,20061101,000000,22.2,22.23,21.32,21.4,1610000,0
+KMX.US,D,20061102,000000,21.27,21.8,21.2,21.69,1381600,0
+KMX.US,D,20061103,000000,21.7,21.82,21.5,21.66,735600,0
+KMX.US,D,20061106,000000,21.7,22.41,21.68,22.37,2366200,0
+KMX.US,D,20061107,000000,22.41,22.48,21.89,21.89,1974200,0
+KMX.US,D,20061108,000000,21.92,23.25,21.9,23.14,3348400,0
+KMX.US,D,20061109,000000,23.23,23.5,23.17,23.43,2237200,0
+KMX.US,D,20061110,000000,23.36,23.64,23.24,23.53,1571800,0
+KMX.US,D,20061113,000000,23.38,23.68,23.32,23.52,2150200,0
+KMX.US,D,20061114,000000,23.48,23.73,23.25,23.64,2731600,0
+KMX.US,D,20061115,000000,23.64,23.84,23.57,23.73,1825200,0
+KMX.US,D,20061116,000000,23.73,23.99,23.51,23.7,1733800,0
+KMX.US,D,20061117,000000,23.65,23.65,23.23,23.38,1474000,0
+KMX.US,D,20061120,000000,23.43,23.5,22.93,23.04,2749600,0
+KMX.US,D,20061121,000000,23.11,23.41,23.02,23.06,1746800,0
+KMX.US,D,20061122,000000,23.11,23.27,23,23.18,1282200,0
+KMX.US,D,20061124,000000,22.98,23.21,22.82,23.04,433800,0
+KMX.US,D,20061127,000000,22.9,22.98,22.41,22.49,2476800,0
+KMX.US,D,20061128,000000,22.39,22.72,22.31,22.68,2400000,0
+KMX.US,D,20061129,000000,22.7,23.16,22.7,23.16,1208600,0
+KMX.US,D,20061130,000000,23.13,23.23,22.72,23.07,1274800,0
+KMX.US,D,20061201,000000,23.12,23.41,23.1,23.38,1818600,0
+KMX.US,D,20061204,000000,23.3,23.75,23.3,23.75,2393000,0
+KMX.US,D,20061205,000000,23.75,24.6,23.75,24.5,3520800,0
+KMX.US,D,20061206,000000,24.5,24.73,24.43,24.52,1888000,0
+KMX.US,D,20061207,000000,24.55,24.6,24.2,24.2,869400,0
+KMX.US,D,20061208,000000,24.16,24.67,24.09,24.52,843800,0
+KMX.US,D,20061211,000000,24.54,24.78,24.48,24.7,965800,0
+KMX.US,D,20061212,000000,24.7,24.8,24.16,24.32,1008200,0
+KMX.US,D,20061213,000000,24.62,24.74,24.41,24.45,2083200,0
+KMX.US,D,20061214,000000,24.54,24.8,24.48,24.52,1037200,0
+KMX.US,D,20061215,000000,24.52,24.86,24.2,24.45,1303200,0
+KMX.US,D,20061218,000000,24.46,24.7,24.18,24.25,1032600,0
+KMX.US,D,20061219,000000,24.12,24.36,23.73,24.32,2094600,0
+KMX.US,D,20061220,000000,27.12,27.6,26.27,26.39,11131200,0
+KMX.US,D,20061221,000000,26.82,26.93,26.52,26.82,3157800,0
+KMX.US,D,20061222,000000,26.82,26.91,26.5,26.73,2381800,0
+KMX.US,D,20061226,000000,26.7,27.22,26.61,27.07,1397200,0
+KMX.US,D,20061227,000000,27.11,27.52,27,27.22,1833400,0
+KMX.US,D,20061228,000000,27.15,27.32,26.96,27.05,1481600,0
+KMX.US,D,20061229,000000,26.96,27.2,26.62,26.82,1047600,0
+KMX.US,D,20070103,000000,26.82,27.64,26.18,27.64,5612000,0
+KMX.US,D,20070104,000000,27.3,27.84,27.08,27.7,2081800,0
+KMX.US,D,20070105,000000,27.57,28.39,27.48,28.09,3042000,0
+KMX.US,D,20070108,000000,27.9,28.18,27.48,27.7,2630800,0
+KMX.US,D,20070109,000000,27.7,27.92,27.45,27.82,1602200,0
+KMX.US,D,20070110,000000,27.84,27.98,27.02,27.89,1565000,0
+KMX.US,D,20070111,000000,27.99,28.57,27.98,28.41,1637800,0
+KMX.US,D,20070112,000000,28.5,28.59,28.23,28.46,1290800,0
+KMX.US,D,20070116,000000,28.57,29.14,28.57,28.73,1659600,0
+KMX.US,D,20070117,000000,28.68,28.82,28.63,28.66,1041000,0
+KMX.US,D,20070118,000000,28.73,28.77,28.46,28.55,1368600,0
+KMX.US,D,20070119,000000,28.48,28.8,28.41,28.77,952200,0
+KMX.US,D,20070122,000000,28.73,28.89,28.11,28.45,1252400,0
+KMX.US,D,20070123,000000,28.45,29.18,28.32,28.99,1297200,0
+KMX.US,D,20070124,000000,29,29.27,28.95,29.25,1062600,0
+KMX.US,D,20070125,000000,29.25,29.27,28.46,28.55,1075600,0
+KMX.US,D,20070126,000000,28.58,28.7,28.11,28.55,1047400,0
+KMX.US,D,20070129,000000,28.54,29.45,28.5,29.18,1819200,0
+KMX.US,D,20070130,000000,29.25,29.45,28.68,28.82,2156200,0
+KMX.US,D,20070131,000000,28.71,28.98,28.45,28.71,1743600,0
+KMX.US,D,20070201,000000,28.75,29.09,28.73,29,1340400,0
+KMX.US,D,20070202,000000,29.04,29.06,28.55,28.77,1711200,0
+KMX.US,D,20070205,000000,29.3,29.3,28.5,28.57,2149800,0
+KMX.US,D,20070206,000000,28.68,28.89,28.38,28.75,1537800,0
+KMX.US,D,20070207,000000,28.75,28.75,27.91,28.09,2576000,0
+KMX.US,D,20070208,000000,28.09,28.16,27.8,27.98,2148600,0
+KMX.US,D,20070209,000000,27.91,28.09,27.41,27.43,1714200,0
+KMX.US,D,20070212,000000,27.43,27.7,27.25,27.3,2171008,0
+KMX.US,D,20070213,000000,27.3,27.64,27.3,27.56,1918088,0
+KMX.US,D,20070214,000000,27.72,28.34,27.66,28.3,2632084,0
+KMX.US,D,20070215,000000,28.37,28.43,28.07,28.21,1220200,0
+KMX.US,D,20070216,000000,28.23,28.34,28,28.12,642600,0
+KMX.US,D,20070220,000000,28.11,28.2,27.8,27.93,1330400,0
+KMX.US,D,20070221,000000,27.76,28,27.55,27.78,1507000,0
+KMX.US,D,20070222,000000,27.86,28.03,27.75,28,1418800,0
+KMX.US,D,20070223,000000,28.25,28.67,28.18,28.38,2025600,0
+KMX.US,D,20070226,000000,28.48,28.5,27.85,27.96,2668850,0
+KMX.US,D,20070227,000000,27.6,27.77,26.11,26.59,3951400,0
+KMX.US,D,20070228,000000,27.07,27.12,26.02,26.35,4067400,0
+KMX.US,D,20070301,000000,26.09,26.2,25.12,25.85,2944766,0
+KMX.US,D,20070302,000000,25.85,25.86,24.91,25,3888800,0
+KMX.US,D,20070305,000000,24.7,24.83,24.25,24.25,3400000,0
+KMX.US,D,20070306,000000,25.18,25.8,24.95,25.64,4347800,0
+KMX.US,D,20070307,000000,25.57,26.64,25.38,26.24,3326000,0
+KMX.US,D,20070308,000000,26.53,26.9,26.53,26.73,3174000,0
+KMX.US,D,20070309,000000,26.75,26.75,26.45,26.48,1929600,0
+KMX.US,D,20070312,000000,26.48,26.48,25.77,26.08,2596200,0
+KMX.US,D,20070313,000000,25.98,25.98,25.23,25.41,4039000,0
+KMX.US,D,20070314,000000,25.45,25.58,24,24.62,7410600,0
+KMX.US,D,20070315,000000,24.54,25.27,24.54,25.19,3514400,0
+KMX.US,D,20070316,000000,25.23,25.55,25.12,25.5,2973600,0
+KMX.US,D,20070319,000000,25.7,27.16,25.62,27.04,5122600,0
+KMX.US,D,20070320,000000,27.03,27.03,26.71,26.95,2501800,0
+KMX.US,D,20070321,000000,27.04,27.43,26.57,27.28,1932946,0
+KMX.US,D,20070322,000000,27.3,27.39,26.7,26.98,1672400,0
+KMX.US,D,20070323,000000,26.94,27,26.67,26.75,1977800,0
+KMX.US,D,20070326,000000,26.78,27.15,26.51,26.88,3459080,0
+KMX.US,D,20070327,000000,27.21,27.5,26.8,27.39,4610025,0
+KMX.US,D,20070328,000000,27.43,27.54,26.78,27.07,3130743,0
+KMX.US,D,20070329,000000,25.55,27.75,24.62,24.71,10043100,0
+KMX.US,D,20070330,000000,24.8,24.98,23.77,24.54,5748600,0
+KMX.US,D,20070402,000000,24.15,25,24.15,24.95,3758600,0
+KMX.US,D,20070403,000000,24.96,25.28,24.81,25,2657700,0
+KMX.US,D,20070404,000000,25,25.25,24.88,25.12,2865100,0
+KMX.US,D,20070405,000000,25.07,25.07,24.9,24.94,1694400,0
+KMX.US,D,20070409,000000,24.89,25.14,24.75,24.93,2243627,0
+KMX.US,D,20070410,000000,24.91,24.98,24.88,24.94,1909300,0
+KMX.US,D,20070411,000000,24.94,25,24.7,24.75,2306200,0
+KMX.US,D,20070412,000000,24.66,24.86,24.16,24.57,2208200,0
+KMX.US,D,20070413,000000,24.45,24.55,24.27,24.43,1411900,0
+KMX.US,D,20070416,000000,24.6,24.71,24.35,24.67,1478294,0
+KMX.US,D,20070417,000000,24.67,25.07,24.61,24.91,1766100,0
+KMX.US,D,20070418,000000,24.86,25.16,24.6,25.02,2595260,0
+KMX.US,D,20070419,000000,24.87,24.95,24.28,24.78,1902100,0
+KMX.US,D,20070420,000000,24.97,25.18,24.86,25.11,1803260,0
+KMX.US,D,20070423,000000,25.11,25.48,25,25.32,2008500,0
+KMX.US,D,20070424,000000,25.33,25.35,24.63,25.1,2489400,0
+KMX.US,D,20070425,000000,25.16,25.92,25.13,25.79,2948800,0
+KMX.US,D,20070426,000000,25.85,25.89,25.55,25.8,1814900,0
+KMX.US,D,20070427,000000,25.67,25.98,25.32,25.34,1672300,0
+KMX.US,D,20070430,000000,25.34,25.34,24.84,24.92,1928013,0
+KMX.US,D,20070501,000000,24.84,24.97,24.35,24.55,3466206,0
+KMX.US,D,20070502,000000,24.52,25.15,24.29,25.06,2266400,0
+KMX.US,D,20070503,000000,25.01,25.17,24.7,24.82,1415900,0
+KMX.US,D,20070504,000000,24.82,24.99,24.65,24.87,1003800,0
+KMX.US,D,20070507,000000,24.87,25.75,24.87,25.65,2301800,0
+KMX.US,D,20070508,000000,25.52,25.6,24.98,25.21,1217500,0
+KMX.US,D,20070509,000000,25.18,25.56,25.1,25.5,732200,0
+KMX.US,D,20070510,000000,25.28,25.5,24.95,24.98,1302410,0
+KMX.US,D,20070511,000000,24.97,25.25,24.8,25.09,673100,0
+KMX.US,D,20070514,000000,25.1,25.16,24.72,24.77,1251400,0
+KMX.US,D,20070515,000000,24.74,25.01,24.4,24.6,1947205,0
+KMX.US,D,20070516,000000,24.65,24.88,24.19,24.52,1561100,0
+KMX.US,D,20070517,000000,24.52,24.76,24.28,24.65,1047000,0
+KMX.US,D,20070518,000000,24.65,24.65,24.22,24.61,1763500,0
+KMX.US,D,20070521,000000,24.55,24.69,23.1,23.59,5830921,0
+KMX.US,D,20070522,000000,23.55,23.7,23.35,23.47,2745600,0
+KMX.US,D,20070523,000000,23.53,24.12,23.47,23.56,2911100,0
+KMX.US,D,20070524,000000,23.44,23.44,22.63,22.8,6701350,0
+KMX.US,D,20070525,000000,22.95,23,22.72,22.89,2082815,0
+KMX.US,D,20070529,000000,23,23.28,22.83,23.01,1728998,0
+KMX.US,D,20070530,000000,22.91,23.7,22.83,23.65,2338934,0
+KMX.US,D,20070531,000000,23.68,24.17,23.68,24,2805274,0
+KMX.US,D,20070601,000000,24.04,24.64,23.92,24.24,2592810,0
+KMX.US,D,20070604,000000,24.13,24.14,23.68,23.95,2698300,0
+KMX.US,D,20070605,000000,23.93,24,23.59,23.88,1503854,0
+KMX.US,D,20070606,000000,23.83,23.83,23.3,23.44,1881800,0
+KMX.US,D,20070607,000000,22.61,23.46,22.61,23.11,2375300,0
+KMX.US,D,20070608,000000,23.16,23.76,23.15,23.76,1510700,0
+KMX.US,D,20070611,000000,23.8,24.05,23.57,23.68,1079560,0
+KMX.US,D,20070612,000000,23.55,23.55,23.04,23.05,1572400,0
+KMX.US,D,20070613,000000,23.09,23.45,23.05,23.36,1146800,0
+KMX.US,D,20070614,000000,23.34,23.35,22.99,23.18,1757200,0
+KMX.US,D,20070615,000000,23.4,23.71,23.21,23.27,1701300,0
+KMX.US,D,20070618,000000,23.37,23.59,23.11,23.13,2197700,0
+KMX.US,D,20070619,000000,23.1,23.23,22.76,23.19,3207300,0
+KMX.US,D,20070620,000000,25.1,26,25.01,25.61,7233500,0
+KMX.US,D,20070621,000000,25.62,26.57,25.53,26.46,3640400,0
+KMX.US,D,20070622,000000,26.29,26.39,25.6,25.97,2893800,0
+KMX.US,D,20070625,000000,25.76,26.23,25.43,25.55,2519300,0
+KMX.US,D,20070626,000000,25.59,25.8,25.18,25.25,1990550,0
+KMX.US,D,20070627,000000,25.2,25.75,25.07,25.63,1491119,0
+KMX.US,D,20070628,000000,25.64,26.08,25.6,25.74,1359700,0
+KMX.US,D,20070629,000000,25.8,26.12,25.37,25.5,1826600,0
+KMX.US,D,20070702,000000,25.57,25.7,25.33,25.65,1414300,0
+KMX.US,D,20070703,000000,25.93,26.34,25.93,26.3,1480800,0
+KMX.US,D,20070705,000000,26.4,27.2,26.33,26.79,3118700,0
+KMX.US,D,20070706,000000,26.6,27.42,26.58,27.4,2147000,0
+KMX.US,D,20070709,000000,27.35,27.4,26.6,26.81,1776298,0
+KMX.US,D,20070710,000000,26.75,26.85,25.93,25.98,1579800,0
+KMX.US,D,20070711,000000,26,26,25.43,25.84,1645800,0
+KMX.US,D,20070712,000000,26.08,26.55,25.74,25.91,1792400,0
+KMX.US,D,20070713,000000,25.68,26.26,25.68,26.05,1270900,0
+KMX.US,D,20070716,000000,26.03,26.46,26.02,26.23,1122200,0
+KMX.US,D,20070717,000000,26.1,26.1,25.39,25.46,1408100,0
+KMX.US,D,20070718,000000,25.22,25.49,25.02,25.28,1769663,0
+KMX.US,D,20070719,000000,25.44,25.63,25.4,25.43,832000,0
+KMX.US,D,20070720,000000,25.38,25.53,25.02,25.19,1274421,0
+KMX.US,D,20070723,000000,25.4,25.63,25.17,25.5,1319000,0
+KMX.US,D,20070724,000000,25.18,25.38,24.93,25.05,2947754,0
+KMX.US,D,20070725,000000,25.16,25.23,23.86,24.21,2251946,0
+KMX.US,D,20070726,000000,23.9,24.06,22.55,23.64,4683700,0
+KMX.US,D,20070727,000000,23.64,23.97,23.23,23.38,2552400,0
+KMX.US,D,20070730,000000,23.38,23.73,22.98,23.39,2937686,0
+KMX.US,D,20070731,000000,23.7,24.25,23.7,23.93,3880817,0
+KMX.US,D,20070801,000000,24.04,24.08,23.42,24.01,4952067,0
+KMX.US,D,20070802,000000,24.03,24.1,23.66,23.99,2693900,0
+KMX.US,D,20070803,000000,23.89,24.91,23.73,23.96,4611500,0
+KMX.US,D,20070806,000000,24.15,25.25,23.43,23.5,6676919,0
+KMX.US,D,20070807,000000,23.37,24.47,23.37,24.19,3181100,0
+KMX.US,D,20070808,000000,24.48,25.55,24.27,25.05,2984504,0
+KMX.US,D,20070809,000000,24.8,25.48,23.95,24,4786467,0
+KMX.US,D,20070810,000000,23.59,23.94,22.94,23.12,4586300,0
+KMX.US,D,20070813,000000,23.5,23.82,22.58,22.95,3700200,0
+KMX.US,D,20070814,000000,22.94,23.07,21.63,21.94,3845796,0
+KMX.US,D,20070815,000000,21.9,22.47,21.75,21.84,3308775,0
+KMX.US,D,20070816,000000,21.61,21.69,20.33,21.27,7879257,0
+KMX.US,D,20070817,000000,21.86,22.78,21.76,22.3,3727100,0
+KMX.US,D,20070820,000000,22.47,23.05,22.4,22.87,3096887,0
+KMX.US,D,20070821,000000,22.72,23.74,22.59,23.47,2530905,0
+KMX.US,D,20070822,000000,23.52,23.82,23.21,23.82,1939300,0
+KMX.US,D,20070823,000000,23.9,24.48,23.33,23.41,2468632,0
+KMX.US,D,20070824,000000,23.33,23.69,22.86,23.6,2410000,0
+KMX.US,D,20070827,000000,23.33,23.55,22.85,23.01,1678333,0
+KMX.US,D,20070828,000000,22.9,22.99,22.32,22.41,1675700,0
+KMX.US,D,20070829,000000,22.48,23.01,22.17,22.99,4460100,0
+KMX.US,D,20070830,000000,22.75,22.84,22.01,22.25,2999000,0
+KMX.US,D,20070831,000000,22.54,23,22.45,22.66,2140100,0
+KMX.US,D,20070904,000000,22.75,23.77,22.61,23.52,2417826,0
+KMX.US,D,20070905,000000,23.29,23.55,22.76,22.95,3894600,0
+KMX.US,D,20070906,000000,22.95,23.45,22.56,23.33,2187000,0
+KMX.US,D,20070907,000000,22.9,23.08,22.34,22.6,2901700,0
+KMX.US,D,20070910,000000,22.77,23.24,21.89,22.93,2887200,0
+KMX.US,D,20070911,000000,23.08,23.83,23.02,23.76,2605000,0
+KMX.US,D,20070912,000000,23.55,24.15,23.13,23.19,2711639,0
+KMX.US,D,20070913,000000,23.37,24.29,22.98,23.81,2255100,0
+KMX.US,D,20070914,000000,23.56,23.94,23.3,23.51,3334500,0
+KMX.US,D,20070917,000000,23.35,24.09,23.33,23.84,2538300,0
+KMX.US,D,20070918,000000,23.84,25.38,23.84,25.06,3570600,0
+KMX.US,D,20070919,000000,22.5,22.7,21.23,21.29,19983600,0
+KMX.US,D,20070920,000000,21.35,22.22,20.99,22.13,7151814,0
+KMX.US,D,20070921,000000,21.81,22.15,21.32,21.8,5050500,0
+KMX.US,D,20070924,000000,21.8,22.29,20.6,20.84,5320000,0
+KMX.US,D,20070925,000000,20.71,20.74,20.13,20.29,4198082,0
+KMX.US,D,20070926,000000,20.35,21,20.35,20.87,3052100,0
+KMX.US,D,20070927,000000,20.85,20.86,20.54,20.58,1993400,0
+KMX.US,D,20070928,000000,20.63,20.71,20.13,20.33,2917500,0
+KMX.US,D,20071001,000000,20.34,20.44,19.87,20.44,3069200,0
+KMX.US,D,20071002,000000,20.51,21.2,20.36,21.13,2596400,0
+KMX.US,D,20071003,000000,21.15,22,20.8,21.63,2927000,0
+KMX.US,D,20071004,000000,21.74,21.9,21.26,21.43,1487000,0
+KMX.US,D,20071005,000000,21.58,22.1,21.53,22.07,2464900,0
+KMX.US,D,20071008,000000,21.74,21.95,21.47,21.79,2847100,0
+KMX.US,D,20071009,000000,21.9,21.98,21.65,21.9,1603800,0
+KMX.US,D,20071010,000000,21.8,22.05,21.66,21.98,2361300,0
+KMX.US,D,20071011,000000,22,22.07,21.79,21.83,3116800,0
+KMX.US,D,20071012,000000,21.9,22.11,21.71,21.84,1303800,0
+KMX.US,D,20071015,000000,21.84,21.84,20.85,21.53,2564900,0
+KMX.US,D,20071016,000000,21.2,21.49,20.84,20.96,3152700,0
+KMX.US,D,20071017,000000,21.15,21.67,20.95,21.42,2268700,0
+KMX.US,D,20071018,000000,21.31,21.73,20.91,21.26,1771400,0
+KMX.US,D,20071019,000000,21.26,21.39,20.13,20.34,4472600,0
+KMX.US,D,20071022,000000,20.21,21.04,20.02,20.79,2305900,0
+KMX.US,D,20071023,000000,20.94,21.17,20.4,21.12,2871600,0
+KMX.US,D,20071024,000000,20.7,21.06,20.5,20.94,2800500,0
+KMX.US,D,20071025,000000,21.1,21.1,20.28,20.51,3457600,0
+KMX.US,D,20071026,000000,20.85,21,20.27,20.3,4404400,0
+KMX.US,D,20071029,000000,20.4,20.84,20.34,20.39,2869800,0
+KMX.US,D,20071030,000000,20,20.55,19.79,20.46,3767800,0
+KMX.US,D,20071031,000000,20.68,21,20.46,20.87,3868800,0
+KMX.US,D,20071101,000000,20.53,20.53,19.66,19.79,6363700,0
+KMX.US,D,20071102,000000,19.96,20,19.28,19.67,3692800,0
+KMX.US,D,20071105,000000,19.75,19.8,19,19.16,3992700,0
+KMX.US,D,20071106,000000,19.18,19.86,19.05,19.84,2750050,0
+KMX.US,D,20071107,000000,19.51,19.51,18.67,18.88,6467980,0
+KMX.US,D,20071108,000000,19.05,19.51,18.85,19.46,5878672,0
+KMX.US,D,20071109,000000,19.25,20.83,18.9,19.96,5743520,0
+KMX.US,D,20071112,000000,19.91,20.6,19.82,20.17,2566200,0
+KMX.US,D,20071113,000000,20.27,21.35,20.27,21.34,3801470,0
+KMX.US,D,20071114,000000,21.51,21.89,21.38,21.47,3190306,0
+KMX.US,D,20071115,000000,23.47,24.1,22.72,23.09,9052944,0
+KMX.US,D,20071116,000000,23.21,23.21,21.85,22.18,4190766,0
+KMX.US,D,20071119,000000,22.2,22.2,21.39,21.45,4117526,0
+KMX.US,D,20071120,000000,21.4,21.52,20.06,20.95,5249125,0
+KMX.US,D,20071121,000000,21,21.06,20.4,20.65,3540897,0
+KMX.US,D,20071123,000000,20.82,21.1,20.58,20.65,1055460,0
+KMX.US,D,20071126,000000,20.66,22.04,20.66,21.04,2427104,0
+KMX.US,D,20071127,000000,21.18,21.52,20.65,21.26,1964910,0
+KMX.US,D,20071128,000000,21.47,22.88,21.26,22.43,3237993,0
+KMX.US,D,20071129,000000,22.38,22.88,22,22.38,1802008,0
+KMX.US,D,20071130,000000,22.65,23.92,22.64,22.87,2153764,0
+KMX.US,D,20071203,000000,23.13,23.13,22.45,22.89,1498647,0
+KMX.US,D,20071204,000000,22.65,23.47,22.64,23.03,1369100,0
+KMX.US,D,20071205,000000,23.37,23.44,21.97,22.2,2382998,0
+KMX.US,D,20071206,000000,22,22.29,21.5,22.19,4282967,0
+KMX.US,D,20071207,000000,22.2,22.34,21.92,22.25,3274321,0
+KMX.US,D,20071210,000000,22.36,23.2,21.92,23.19,2391035,0
+KMX.US,D,20071211,000000,23.29,23.29,22.1,22.43,2879407,0
+KMX.US,D,20071212,000000,22.99,23.25,22.28,22.58,3094300,0
+KMX.US,D,20071213,000000,22.52,22.52,21.54,22,2924422,0
+KMX.US,D,20071214,000000,22,22,21.41,21.43,1945000,0
+KMX.US,D,20071217,000000,21.29,21.95,20.7,21.23,2997503,0
+KMX.US,D,20071218,000000,21.28,21.98,20.42,21.61,5159902,0
+KMX.US,D,20071219,000000,20.47,20.97,19.45,20.09,9793389,0
+KMX.US,D,20071220,000000,19.9,19.9,18.78,19.33,5031700,0
+KMX.US,D,20071221,000000,19.61,19.62,18.57,19.05,4548125,0
+KMX.US,D,20071224,000000,19.07,19.6,19.05,19.56,585832,0
+KMX.US,D,20071226,000000,19.57,19.58,18.94,19.15,1660484,0
+KMX.US,D,20071227,000000,19.03,19.53,19.01,19.53,1540000,0
+KMX.US,D,20071228,000000,19.91,19.91,18.93,19.59,2048148,0
+KMX.US,D,20071231,000000,19.55,19.79,19,19.75,2157317,0
+KMX.US,D,20080102,000000,19.88,20.24,19.37,20.07,3618718,0
+KMX.US,D,20080103,000000,20.22,20.22,19.35,19.74,2146122,0
+KMX.US,D,20080104,000000,19.51,19.54,18.86,19.54,4768474,0
+KMX.US,D,20080107,000000,19.57,19.75,18.7,19.18,4070447,0
+KMX.US,D,20080108,000000,19.22,19.39,18.79,19.02,2371026,0
+KMX.US,D,20080109,000000,19.03,19.38,18.09,18.85,3772095,0
+KMX.US,D,20080110,000000,19,19.45,18.25,19.16,3251746,0
+KMX.US,D,20080111,000000,19.28,19.28,17.81,18.19,4451144,0
+KMX.US,D,20080114,000000,18.34,18.34,17.49,17.79,2498600,0
+KMX.US,D,20080115,000000,17.77,17.78,17.02,17.28,2310590,0
+KMX.US,D,20080116,000000,17.18,17.35,16.1,17.04,6428507,0
+KMX.US,D,20080117,000000,17.12,17.38,16.36,16.67,3984603,0
+KMX.US,D,20080118,000000,16.7,17.3,15.97,16.63,4877930,0
+KMX.US,D,20080122,000000,16.01,18.19,15.81,17.85,3902756,0
+KMX.US,D,20080123,000000,17.39,20,17.39,20,6202680,0
+KMX.US,D,20080124,000000,20.06,20.69,19.66,20.69,5884893,0
+KMX.US,D,20080125,000000,21.99,21.99,20.36,20.88,7650687,0
+KMX.US,D,20080128,000000,21.13,21.5,20.06,21.41,3147708,0
+KMX.US,D,20080129,000000,21.48,21.95,20.34,21.8,3288759,0
+KMX.US,D,20080130,000000,21.64,22,20.86,21.33,3800368,0
+KMX.US,D,20080131,000000,21.06,23,21.05,22.11,4749127,0
+KMX.US,D,20080201,000000,22.79,23,21.96,23,2629814,0
+KMX.US,D,20080204,000000,22.99,22.99,22.13,22.63,2169135,0
+KMX.US,D,20080205,000000,22.18,22.18,20.1,20.4,5141865,0
+KMX.US,D,20080206,000000,20.89,20.89,19.85,20.31,2582264,0
+KMX.US,D,20080207,000000,20.15,20.65,19.34,20,3378669,0
+KMX.US,D,20080208,000000,20,20.11,19.22,19.9,2635131,0
+KMX.US,D,20080211,000000,20.01,20.02,19.12,19.78,1408651,0
+KMX.US,D,20080212,000000,20.14,20.46,19.11,19.29,1846316,0
+KMX.US,D,20080213,000000,19.54,19.68,19.09,19.29,1845140,0
+KMX.US,D,20080214,000000,19.28,19.4,18.72,18.85,1809101,0
+KMX.US,D,20080215,000000,20.39,20.39,18.39,18.78,3176460,0
+KMX.US,D,20080219,000000,19.19,19.37,18.81,18.85,2424545,0
+KMX.US,D,20080220,000000,19,19.89,18.44,19.76,1983052,0
+KMX.US,D,20080221,000000,19.97,20.15,19.23,19.33,3688326,0
+KMX.US,D,20080222,000000,19.49,19.49,18.91,19.41,1674200,0
+KMX.US,D,20080225,000000,19.48,20.31,19.13,20.31,1486208,0
+KMX.US,D,20080226,000000,20.2,21.07,20,20.81,1739794,0
+KMX.US,D,20080227,000000,21,21.01,19.92,20.02,1345228,0
+KMX.US,D,20080228,000000,20.16,20.16,18.56,19.12,4531394,0
+KMX.US,D,20080229,000000,19.19,19.29,18.15,18.36,2315764,0
+KMX.US,D,20080303,000000,18.54,18.94,18.24,18.88,1526740,0
+KMX.US,D,20080304,000000,18.99,18.99,17.9,18.53,2877091,0
+KMX.US,D,20080305,000000,18.44,19.42,18.2,18.67,3047657,0
+KMX.US,D,20080306,000000,18.7,18.83,17.99,18.53,2312831,0
+KMX.US,D,20080307,000000,18.33,18.53,17.67,17.84,2738480,0
+KMX.US,D,20080310,000000,18.36,18.55,17.3,17.43,3339562,0
+KMX.US,D,20080311,000000,17.92,18.64,17.53,18.52,3428446,0
+KMX.US,D,20080312,000000,18.64,19.64,18.32,18.61,2646209,0
+KMX.US,D,20080313,000000,18.3,18.88,17.8,18.81,2368063,0
+KMX.US,D,20080314,000000,18.76,19.35,18.32,19.15,2752117,0
+KMX.US,D,20080317,000000,18.77,19.15,17.79,18.21,2108492,0
+KMX.US,D,20080318,000000,18.9,20.57,18.73,20.5,3351515,0
+KMX.US,D,20080319,000000,20.41,20.6,19.4,19.44,1847761,0
+KMX.US,D,20080320,000000,19.42,20.74,18.86,20.55,3223586,0
+KMX.US,D,20080324,000000,20.63,21.31,20.1,21.24,2278415,0
+KMX.US,D,20080325,000000,21.29,21.44,21,21.44,1414272,0
+KMX.US,D,20080326,000000,21.39,21.44,19.62,19.72,2958127,0
+KMX.US,D,20080327,000000,19.76,19.82,19.07,19.19,2144663,0
+KMX.US,D,20080328,000000,19.25,19.49,18.5,19.2,1792218,0
+KMX.US,D,20080331,000000,19.28,19.62,18.79,19.42,1724664,0
+KMX.US,D,20080401,000000,19.95,20,19.08,19.59,3785472,0
+KMX.US,D,20080402,000000,19.09,21.29,19.05,20.06,5914968,0
+KMX.US,D,20080403,000000,19.89,21.22,19.56,20.31,2128494,0
+KMX.US,D,20080404,000000,20.27,20.55,19.77,20.36,1557982,0
+KMX.US,D,20080407,000000,20.51,20.51,19.51,19.63,1304282,0
+KMX.US,D,20080408,000000,19.53,19.75,19.16,19.4,1100313,0
+KMX.US,D,20080409,000000,19.37,19.69,18.51,18.98,1920867,0
+KMX.US,D,20080410,000000,19.02,19.51,18.65,18.87,988100,0
+KMX.US,D,20080411,000000,18.51,19.46,18.26,18.61,1627081,0
+KMX.US,D,20080414,000000,18.62,18.89,18.25,18.67,969833,0
+KMX.US,D,20080415,000000,18.75,19.27,18.63,18.89,871053,0
+KMX.US,D,20080416,000000,19.11,20.35,19.11,20.31,2376569,0
+KMX.US,D,20080417,000000,20.03,20.86,19.77,20.65,1604577,0
+KMX.US,D,20080418,000000,20.98,21.82,20.98,21.16,2181537,0
+KMX.US,D,20080421,000000,21.01,21.01,19.96,20.91,1564316,0
+KMX.US,D,20080422,000000,20.87,20.87,19.68,20.16,1199347,0
+KMX.US,D,20080423,000000,20.17,20.64,19.95,20.15,1180371,0
+KMX.US,D,20080424,000000,20.21,21.28,20.11,20.6,3027904,0
+KMX.US,D,20080425,000000,21.1,21.29,20.43,21.05,2467635,0
+KMX.US,D,20080428,000000,21.9,21.9,20.62,21.15,726175,0
+KMX.US,D,20080429,000000,21.16,21.88,20.54,21.73,1237771,0
+KMX.US,D,20080430,000000,21.73,21.99,20.53,20.75,1308676,0
+KMX.US,D,20080501,000000,20.68,21.25,20.36,20.77,1824354,0
+KMX.US,D,20080502,000000,20.97,21.68,20.7,21.31,2480513,0
+KMX.US,D,20080505,000000,21.07,21.82,20.93,21.48,3289719,0
+KMX.US,D,20080506,000000,21.65,21.65,20.77,21.07,1951668,0
+KMX.US,D,20080507,000000,21.06,21.16,20.37,20.51,1366646,0
+KMX.US,D,20080508,000000,20.55,21.11,20.37,20.75,2129929,0
+KMX.US,D,20080509,000000,20.53,20.82,20.34,20.55,2404583,0
+KMX.US,D,20080512,000000,20.53,20.77,20.31,20.66,1519218,0
+KMX.US,D,20080513,000000,20.63,21.04,20.63,20.9,1860237,0
+KMX.US,D,20080514,000000,20.94,21.37,20.83,20.94,1497534,0
+KMX.US,D,20080515,000000,20.88,21.49,20.5,21.27,1801321,0
+KMX.US,D,20080516,000000,21.81,21.81,20,21.19,2726066,0
+KMX.US,D,20080519,000000,21.2,21.48,20.8,21.29,1666038,0
+KMX.US,D,20080520,000000,21.35,21.46,20.83,21.46,1420746,0
+KMX.US,D,20080521,000000,21.46,21.49,20.47,20.61,1811965,0
+KMX.US,D,20080522,000000,20.68,20.68,19.93,20.03,1840499,0
+KMX.US,D,20080523,000000,20.01,20.01,19.4,19.54,1353351,0
+KMX.US,D,20080527,000000,19.55,20.22,19.36,19.72,1045943,0
+KMX.US,D,20080528,000000,19.74,20.09,19.39,19.81,802981,0
+KMX.US,D,20080529,000000,19.78,20.3,19.72,19.83,1131847,0
+KMX.US,D,20080530,000000,19.83,20,19.55,19.66,1160462,0
+KMX.US,D,20080602,000000,19.65,19.71,19.24,19.63,1265689,0
+KMX.US,D,20080603,000000,19.64,19.68,19.1,19.37,1853349,0
+KMX.US,D,20080604,000000,19.34,19.44,18.78,19.24,2533493,0
+KMX.US,D,20080605,000000,19.35,19.95,19.03,19.12,2526665,0
+KMX.US,D,20080606,000000,19,19.05,18.5,18.58,2234872,0
+KMX.US,D,20080609,000000,18.76,18.8,18.37,18.45,1364988,0
+KMX.US,D,20080610,000000,18.31,18.5,18.09,18.24,1590311,0
+KMX.US,D,20080611,000000,18.27,18.32,17.7,17.78,1859150,0
+KMX.US,D,20080612,000000,17.94,18.31,17.5,17.55,2080976,0
+KMX.US,D,20080613,000000,17.84,17.97,17.63,17.88,2060353,0
+KMX.US,D,20080616,000000,17.85,18.27,17.56,18.23,2491527,0
+KMX.US,D,20080617,000000,18.43,18.57,18.09,18.34,3252107,0
+KMX.US,D,20080618,000000,16.4,16.54,15.8,16.34,12901887,0
+KMX.US,D,20080619,000000,16.39,16.45,15.53,15.76,6265464,0
+KMX.US,D,20080620,000000,15.79,15.8,15.28,15.52,5125809,0
+KMX.US,D,20080623,000000,15.56,15.91,15.04,15.08,3759595,0
+KMX.US,D,20080624,000000,15.03,15.26,14.52,15.01,5212178,0
+KMX.US,D,20080625,000000,15.09,16.08,14.87,15.47,3896452,0
+KMX.US,D,20080626,000000,15.36,15.41,14.5,14.93,3055287,0
+KMX.US,D,20080627,000000,14.93,15.13,14.6,14.85,3269928,0
+KMX.US,D,20080630,000000,14.65,14.71,14.15,14.19,2731571,0
+KMX.US,D,20080701,000000,14.2,14.29,13.64,14.16,3589810,0
+KMX.US,D,20080702,000000,14.16,14.2,13.43,13.47,3881909,0
+KMX.US,D,20080703,000000,13.48,14.1,12.97,13.15,2471212,0
+KMX.US,D,20080707,000000,13.2,13.44,12.79,13.08,3254865,0
+KMX.US,D,20080708,000000,13.22,13.72,12.64,13.61,4270751,0
+KMX.US,D,20080709,000000,13.7,13.86,13.38,13.5,3864559,0
+KMX.US,D,20080710,000000,13.38,13.73,12.97,13.05,4329903,0
+KMX.US,D,20080711,000000,12.99,12.99,11.73,11.98,10022462,0
+KMX.US,D,20080714,000000,12.05,12.47,11.49,11.77,4775779,0
+KMX.US,D,20080715,000000,11.64,11.99,10.53,11.76,8902474,0
+KMX.US,D,20080716,000000,11.77,12.57,11.52,12.35,4216126,0
+KMX.US,D,20080717,000000,12.45,15.67,12.45,13.9,6184800,0
+KMX.US,D,20080718,000000,15.37,15.37,13.35,13.52,3612641,0
+KMX.US,D,20080721,000000,14.06,14.06,12.8,12.98,1787855,0
+KMX.US,D,20080722,000000,12.93,13.93,12.75,13.74,3092309,0
+KMX.US,D,20080723,000000,14.59,15.5,13.98,14.16,4128490,0
+KMX.US,D,20080724,000000,14.01,14.87,13.16,13.32,1766874,0
+KMX.US,D,20080725,000000,13.44,14.06,13.28,13.62,2864305,0
+KMX.US,D,20080728,000000,13.5,13.8,12.73,12.89,3251592,0
+KMX.US,D,20080729,000000,12.99,13.95,12.93,13.64,1897372,0
+KMX.US,D,20080730,000000,13.75,14.11,13.32,13.59,3356371,0
+KMX.US,D,20080731,000000,13.37,13.58,13.17,13.4,1992590,0
+KMX.US,D,20080801,000000,13.14,14.14,13,14.1,2154814,0
+KMX.US,D,20080804,000000,14.25,15.31,13.98,14.29,4671093,0
+KMX.US,D,20080805,000000,14.41,15.57,14.26,15.5,3408874,0
+KMX.US,D,20080806,000000,13.35,15.04,13.19,14.87,6086204,0
+KMX.US,D,20080807,000000,14.72,14.86,14.28,14.58,3000970,0
+KMX.US,D,20080808,000000,14.62,15.5,14.57,14.9,2925265,0
+KMX.US,D,20080811,000000,14.85,16.1,14.69,15.62,2819837,0
+KMX.US,D,20080812,000000,15.7,15.7,14.95,15.03,1661771,0
+KMX.US,D,20080813,000000,14.83,15.05,14.33,14.92,2884432,0
+KMX.US,D,20080814,000000,14.76,15.27,14.44,15.06,2158495,0
+KMX.US,D,20080815,000000,15.17,15.6,14.99,15.2,2016130,0
+KMX.US,D,20080818,000000,15.27,15.56,15.12,15.16,1507803,0
+KMX.US,D,20080819,000000,15.05,15.09,14.64,14.95,1839917,0
+KMX.US,D,20080820,000000,14.81,15.1,14.55,14.9,1177326,0
+KMX.US,D,20080821,000000,14.88,14.95,14.52,14.83,1425806,0
+KMX.US,D,20080822,000000,15,15.11,14.57,15.11,1808782,0
+KMX.US,D,20080825,000000,14.93,14.93,14.5,14.6,1652914,0
+KMX.US,D,20080826,000000,14.59,15,14.54,14.96,1196323,0
+KMX.US,D,20080827,000000,14.98,15.25,14.7,14.97,1436562,0
+KMX.US,D,20080828,000000,15.05,15.47,14.83,15,1309936,0
+KMX.US,D,20080829,000000,14.86,15.1,14.7,14.8,958601,0
+KMX.US,D,20080902,000000,15.16,15.66,14.75,15.3,1999100,0
+KMX.US,D,20080903,000000,15.22,16.5,14.96,15.8,2561572,0
+KMX.US,D,20080904,000000,15.67,16.09,15.51,15.87,2042603,0
+KMX.US,D,20080905,000000,15.64,15.83,14.91,15.4,2245843,0
+KMX.US,D,20080908,000000,15.92,16.53,15.83,16.5,3112417,0
+KMX.US,D,20080909,000000,16.99,17,15.94,16.03,2672010,0
+KMX.US,D,20080910,000000,16.09,16.26,15.03,15.73,2402680,0
+KMX.US,D,20080911,000000,15.34,16.03,14.76,16.03,3013806,0
+KMX.US,D,20080912,000000,15.93,16,15.31,15.66,2232785,0
+KMX.US,D,20080915,000000,14.99,15.74,14.78,15.2,1856646,0
+KMX.US,D,20080916,000000,15.09,15.53,14.61,15.33,3269105,0
+KMX.US,D,20080917,000000,15.03,15.61,14.61,15.32,4039879,0
+KMX.US,D,20080918,000000,15.57,17.12,14.39,15.19,6012163,0
+KMX.US,D,20080919,000000,17.05,20.7,14.8,16.5,6197015,0
+KMX.US,D,20080922,000000,16.38,16.38,14.98,15.19,4825275,0
+KMX.US,D,20080923,000000,15.16,15.55,14.06,14.32,6193538,0
+KMX.US,D,20080924,000000,14.32,15.09,14.24,14.7,3977697,0
+KMX.US,D,20080925,000000,14.83,15.15,14.57,14.76,2505337,0
+KMX.US,D,20080926,000000,14.38,14.6,14.22,14.42,2381296,0
+KMX.US,D,20080929,000000,14.07,14.39,13.71,14.09,3684584,0
+KMX.US,D,20080930,000000,14.49,14.79,13.75,14,3720176,0
+KMX.US,D,20081001,000000,13.92,14,13.15,13.36,3388647,0
+KMX.US,D,20081002,000000,14.2,14.2,12.04,12.35,5116627,0
+KMX.US,D,20081003,000000,12.55,12.64,11.58,11.98,4019822,0
+KMX.US,D,20081006,000000,11.64,12.38,10.25,10.93,6744772,0
+KMX.US,D,20081007,000000,11.15,11.15,10,10.1,4663402,0
+KMX.US,D,20081008,000000,9.7,10.3,9.33,9.82,3632258,0
+KMX.US,D,20081009,000000,10.37,10.37,9.49,10.1,3033739,0
+KMX.US,D,20081010,000000,9.37,12.75,9.2,10.33,5960835,0
+KMX.US,D,20081013,000000,11.44,11.44,10.28,10.86,2196664,0
+KMX.US,D,20081014,000000,11.51,12,9.87,10.43,2712240,0
+KMX.US,D,20081015,000000,10.26,10.37,9.43,9.55,2936137,0
+KMX.US,D,20081016,000000,9.75,9.92,8.79,9.52,1836407,0
+KMX.US,D,20081017,000000,9.15,9.98,9.15,9.66,2747456,0
+KMX.US,D,20081020,000000,9.81,11,9.76,10.44,2718627,0
+KMX.US,D,20081021,000000,10.27,10.63,9.97,10.02,1502256,0
+KMX.US,D,20081022,000000,9.77,10.02,9.47,9.67,2504500,0
+KMX.US,D,20081023,000000,9.8,10,9.46,9.77,1953060,0
+KMX.US,D,20081024,000000,8.8,9.68,8.8,9.37,1810290,0
+KMX.US,D,20081027,000000,9.18,9.74,9.16,9.29,1581621,0
+KMX.US,D,20081028,000000,9.45,10,9.04,9.97,2455115,0
+KMX.US,D,20081029,000000,9.95,10.34,9.78,10.06,2281431,0
+KMX.US,D,20081030,000000,10.19,10.39,9.98,10.3,1434505,0
+KMX.US,D,20081031,000000,10.35,10.88,10.08,10.62,1910160,0
+KMX.US,D,20081103,000000,10.57,10.57,9.86,9.96,1690845,0
+KMX.US,D,20081104,000000,10.17,10.43,9.87,10.31,1169827,0
+KMX.US,D,20081105,000000,10.2,10.5,9.26,9.35,1893394,0
+KMX.US,D,20081106,000000,9.31,9.58,8.92,8.95,1271811,0
+KMX.US,D,20081107,000000,9.01,9.44,8.86,9.18,1873681,0
+KMX.US,D,20081110,000000,9.45,9.45,8.44,8.51,1277625,0
+KMX.US,D,20081111,000000,8.4,8.92,8.13,8.39,1893354,0
+KMX.US,D,20081112,000000,8.41,8.52,8.16,8.27,2024320,0
+KMX.US,D,20081113,000000,8.11,9.12,7.64,9.12,3230683,0
+KMX.US,D,20081114,000000,8.97,9.32,7.97,8.36,2679720,0
+KMX.US,D,20081117,000000,8.2,8.59,8.03,8.14,1935087,0
+KMX.US,D,20081118,000000,8.07,8.38,7.78,8.09,2633092,0
+KMX.US,D,20081119,000000,8.12,8.37,7.11,7.12,2720344,0
+KMX.US,D,20081120,000000,7,7.23,6.2,6.23,4226292,0
+KMX.US,D,20081121,000000,6.55,6.96,5.76,6.52,3667783,0
+KMX.US,D,20081124,000000,6.6,7.4,6.54,7.29,2605751,0
+KMX.US,D,20081125,000000,7.33,7.78,7.2,7.73,2339334,0
+KMX.US,D,20081126,000000,7.17,7.95,6.9,7.84,2480160,0
+KMX.US,D,20081128,000000,7.77,7.82,7.38,7.61,785757,0
+KMX.US,D,20081201,000000,7.37,7.48,6.59,6.83,2069462,0
+KMX.US,D,20081202,000000,6.87,7.15,6.73,7.14,1823251,0
+KMX.US,D,20081203,000000,6.97,7.43,6.89,7.35,2144549,0
+KMX.US,D,20081204,000000,7.19,8.12,7.18,7.55,2563465,0
+KMX.US,D,20081205,000000,7.46,8.24,7.2,8.22,3167409,0
+KMX.US,D,20081208,000000,8.41,8.73,8.31,8.59,2789515,0
+KMX.US,D,20081209,000000,8.5,9.01,8.1,8.15,2492290,0
+KMX.US,D,20081210,000000,8.26,8.91,8.14,8.58,1749844,0
+KMX.US,D,20081211,000000,8.53,8.89,8.27,8.59,2744837,0
+KMX.US,D,20081212,000000,8.3,8.55,7.95,8.31,1849998,0
+KMX.US,D,20081215,000000,8.33,8.48,7.49,7.59,1849763,0
+KMX.US,D,20081216,000000,7.76,8.03,7.57,7.93,2560265,0
+KMX.US,D,20081217,000000,7.7,8.3,7.46,8.06,2313600,0
+KMX.US,D,20081218,000000,8,8.3,7.89,8.2,2191891,0
+KMX.US,D,20081219,000000,7.5,8.62,7.3,7.3,8866886,0
+KMX.US,D,20081222,000000,7.29,7.68,7.21,7.52,3699112,0
+KMX.US,D,20081223,000000,7.59,7.64,7.32,7.62,2398664,0
+KMX.US,D,20081224,000000,7.61,7.73,7.39,7.43,1005290,0
+KMX.US,D,20081226,000000,7.48,7.59,7.37,7.55,565856,0
+KMX.US,D,20081229,000000,7.52,7.77,7.26,7.44,1470583,0
+KMX.US,D,20081230,000000,7.48,7.93,7.41,7.93,1329774,0
+KMX.US,D,20081231,000000,8.01,8.28,7.85,7.88,2677914,0
+KMX.US,D,20090102,000000,7.87,8.42,7.84,8.32,1999868,0
+KMX.US,D,20090105,000000,8.15,8.31,7.97,8.23,2637474,0
+KMX.US,D,20090106,000000,8.38,8.66,8.15,8.51,2491198,0
+KMX.US,D,20090107,000000,8.37,8.38,8.04,8.13,1993928,0
+KMX.US,D,20090108,000000,8.12,8.44,7.95,8.4,2808983,0
+KMX.US,D,20090109,000000,8.42,8.43,7.92,8.1,1440235,0
+KMX.US,D,20090112,000000,8.01,8.2,7.65,7.83,1950828,0
+KMX.US,D,20090113,000000,7.82,8.1,7.64,7.81,2318117,0
+KMX.US,D,20090114,000000,7.64,7.7,7.26,7.4,1948905,0
+KMX.US,D,20090115,000000,7.49,8.11,7.35,7.73,2764992,0
+KMX.US,D,20090116,000000,8,8.18,7.53,8.11,1699490,0
+KMX.US,D,20090120,000000,8.04,8.07,7.07,7.22,1963954,0
+KMX.US,D,20090121,000000,7.31,7.43,6.92,7.29,1634847,0
+KMX.US,D,20090122,000000,7.05,7.62,6.96,7.26,1289365,0
+KMX.US,D,20090123,000000,7.06,7.78,7,7.55,1173443,0
+KMX.US,D,20090126,000000,7.76,8.18,7.52,7.89,2137877,0
+KMX.US,D,20090127,000000,7.89,8.38,7.86,8.29,2685437,0
+KMX.US,D,20090128,000000,8.42,9.3,8.4,9.14,3013327,0
+KMX.US,D,20090129,000000,8.98,9.43,8.72,8.86,3727046,0
+KMX.US,D,20090130,000000,9,9.1,8.16,8.27,2352008,0
+KMX.US,D,20090202,000000,8.11,8.43,7.96,8.13,3233697,0
+KMX.US,D,20090203,000000,8.13,8.25,7.94,8.04,2498989,0
+KMX.US,D,20090204,000000,8.09,8.16,7.81,8.11,2525129,0
+KMX.US,D,20090205,000000,8.2,9.15,7.91,8.74,4113035,0
+KMX.US,D,20090206,000000,8.73,9.75,8.73,9.28,3594112,0
+KMX.US,D,20090209,000000,9.28,9.51,8.96,9.44,1396681,0
+KMX.US,D,20090210,000000,9.39,9.72,8.52,8.61,2748740,0
+KMX.US,D,20090211,000000,8.67,8.83,8.12,8.62,2099196,0
+KMX.US,D,20090212,000000,8.42,8.71,8.03,8.66,2245889,0
+KMX.US,D,20090213,000000,8.64,8.96,8.53,8.88,1725054,0
+KMX.US,D,20090217,000000,8.54,9.04,8.49,8.81,3063335,0
+KMX.US,D,20090218,000000,9,9.2,8.83,9.05,3014798,0
+KMX.US,D,20090219,000000,9.13,9.3,8.51,8.63,2987142,0
+KMX.US,D,20090220,000000,8.44,8.81,8.09,8.73,3219372,0
+KMX.US,D,20090223,000000,8.84,9.49,8.6,8.68,2810838,0
+KMX.US,D,20090224,000000,8.6,9.89,8.6,9.86,3854982,0
+KMX.US,D,20090225,000000,9.88,10.01,9.34,9.78,2413103,0
+KMX.US,D,20090226,000000,10.1,10.38,9.47,9.56,2749237,0
+KMX.US,D,20090227,000000,9.35,9.81,9.2,9.43,3301928,0
+KMX.US,D,20090302,000000,9.25,9.36,8.58,8.68,3545753,0
+KMX.US,D,20090303,000000,8.68,8.99,8.51,8.83,4082766,0
+KMX.US,D,20090304,000000,8.93,9.51,8.8,9.47,3894790,0
+KMX.US,D,20090305,000000,9.41,9.41,8.83,8.94,4583255,0
+KMX.US,D,20090306,000000,9.2,9.28,8.4,8.68,3490500,0
+KMX.US,D,20090309,000000,8.68,9.31,8.5,8.97,2111807,0
+KMX.US,D,20090310,000000,9.36,10.73,9.15,10.66,4731511,0
+KMX.US,D,20090311,000000,10.79,11.1,10.48,10.8,2780660,0
+KMX.US,D,20090312,000000,10.96,10.99,10.41,10.89,6607883,0
+KMX.US,D,20090313,000000,11,11.37,10.8,11.34,2574738,0
+KMX.US,D,20090316,000000,11.43,11.9,11.11,11.15,2538057,0
+KMX.US,D,20090317,000000,11.15,11.82,10.8,11.81,3360182,0
+KMX.US,D,20090318,000000,11.7,12.22,11.38,12.18,5285554,0
+KMX.US,D,20090319,000000,12.36,12.5,11.43,11.49,4018926,0
+KMX.US,D,20090320,000000,11.43,11.66,10.57,10.97,4349123,0
+KMX.US,D,20090323,000000,11.56,12.2,10.98,12.2,3838121,0
+KMX.US,D,20090324,000000,12.03,12.89,12,12.51,4166444,0
+KMX.US,D,20090325,000000,12.65,12.98,12.11,12.61,2885667,0
+KMX.US,D,20090326,000000,12.79,13.55,12.68,13.49,3986263,0
+KMX.US,D,20090327,000000,13.25,13.49,13.01,13.26,4441113,0
+KMX.US,D,20090330,000000,12.98,13.1,12.01,12.48,3470359,0
+KMX.US,D,20090331,000000,12.4,12.75,11.8,12.44,4302778,0
+KMX.US,D,20090401,000000,12.14,12.49,11.7,12.46,5868869,0
+KMX.US,D,20090402,000000,13.74,14,13.17,13.23,10252266,0
+KMX.US,D,20090403,000000,12.71,12.77,11.81,12.11,7072845,0
+KMX.US,D,20090406,000000,11.96,12,11.49,11.76,3459901,0
+KMX.US,D,20090407,000000,11.72,11.76,11.26,11.4,3358620,0
+KMX.US,D,20090408,000000,10.96,11.53,10.92,11.47,3466305,0
+KMX.US,D,20090409,000000,11.72,12.23,11.57,12.23,4441472,0
+KMX.US,D,20090413,000000,12.14,12.14,11.4,11.71,2170885,0
+KMX.US,D,20090414,000000,11.62,11.82,11.25,11.43,2205057,0
+KMX.US,D,20090415,000000,11.37,11.49,10.88,11.09,2750071,0
+KMX.US,D,20090416,000000,11.23,12.11,11.22,11.98,2865194,0
+KMX.US,D,20090417,000000,11.97,12.96,11.87,12.8,4772448,0
+KMX.US,D,20090420,000000,12.41,12.41,11.78,12.07,3019862,0
+KMX.US,D,20090421,000000,12.05,12.23,11.74,12.13,4236277,0
+KMX.US,D,20090422,000000,11.86,13.29,11.72,12.73,6228813,0
+KMX.US,D,20090423,000000,12.87,13.13,12.49,12.71,3962821,0
+KMX.US,D,20090424,000000,12.8,13.08,12.6,12.94,5483344,0
+KMX.US,D,20090427,000000,12.75,13.03,12.4,12.67,4128827,0
+KMX.US,D,20090428,000000,12.5,12.93,12.4,12.51,4394422,0
+KMX.US,D,20090429,000000,12.66,13.09,12.46,12.53,3046800,0
+KMX.US,D,20090430,000000,12.64,12.99,12.45,12.76,4152713,0
+KMX.US,D,20090501,000000,12.75,12.89,12.17,12.3,3262750,0
+KMX.US,D,20090504,000000,12.54,12.9,12.36,12.9,3020894,0
+KMX.US,D,20090505,000000,12.84,13.61,12.75,13.52,5552397,0
+KMX.US,D,20090506,000000,13.88,13.95,12.85,13.07,4285621,0
+KMX.US,D,20090507,000000,13.31,13.49,12.22,12.34,5748061,0
+KMX.US,D,20090508,000000,12.48,12.86,12.09,12.58,3298736,0
+KMX.US,D,20090511,000000,12.36,12.65,12,12.33,2260925,0
+KMX.US,D,20090512,000000,12.38,12.71,11.33,11.69,3542890,0
+KMX.US,D,20090513,000000,11.45,11.45,10.58,10.66,4606400,0
+KMX.US,D,20090514,000000,10.97,11.3,10.3,10.41,6497383,0
+KMX.US,D,20090515,000000,10.35,10.94,10.34,10.53,3846566,0
+KMX.US,D,20090518,000000,10.64,10.81,10.29,10.69,3433571,0
+KMX.US,D,20090519,000000,10.74,10.78,10.36,10.55,2370593,0
+KMX.US,D,20090520,000000,10.6,11.19,10.26,10.31,2607686,0
+KMX.US,D,20090521,000000,10.21,10.21,9.78,9.92,2113512,0
+KMX.US,D,20090522,000000,9.98,10.23,9.68,9.91,2339814,0
+KMX.US,D,20090526,000000,9.77,10.7,9.61,10.62,4788471,0
+KMX.US,D,20090527,000000,10.49,10.66,10.02,10.08,3264387,0
+KMX.US,D,20090528,000000,10.8,11.34,10.8,11.1,5962671,0
+KMX.US,D,20090529,000000,11.25,11.38,11,11.21,3161839,0
+KMX.US,D,20090601,000000,11.37,12.55,11.3,12.47,4658636,0
+KMX.US,D,20090602,000000,12.31,13.28,12.17,12.86,5810577,0
+KMX.US,D,20090603,000000,12.67,12.87,12.38,12.67,3400526,0
+KMX.US,D,20090604,000000,12.62,12.64,12.1,12.45,2934896,0
+KMX.US,D,20090605,000000,12.57,12.78,12.11,12.46,3543437,0
+KMX.US,D,20090608,000000,12.4,13.82,12.22,13.7,5537300,0
+KMX.US,D,20090609,000000,13.69,14.09,13.22,13.61,4907864,0
+KMX.US,D,20090610,000000,13.76,13.94,12.91,13.29,4375395,0
+KMX.US,D,20090611,000000,13.38,13.73,13.31,13.59,3439596,0
+KMX.US,D,20090612,000000,13.43,13.87,13.03,13.85,3265619,0
+KMX.US,D,20090615,000000,13.64,13.64,12.86,13.06,3169907,0
+KMX.US,D,20090616,000000,13.22,13.28,12.56,12.69,3484208,0
+KMX.US,D,20090617,000000,12.7,12.81,12.19,12.61,5090272,0
+KMX.US,D,20090618,000000,12.58,13.19,12.44,13.09,4674221,0
+KMX.US,D,20090619,000000,13.96,15.4,13.92,15.31,14463032,0
+KMX.US,D,20090622,000000,14.94,14.94,13.92,14.04,6565861,0
+KMX.US,D,20090623,000000,14.06,14.25,13.65,13.81,3065951,0
+KMX.US,D,20090624,000000,13.94,14.14,13.36,13.49,4609352,0
+KMX.US,D,20090625,000000,13.53,14.36,13.47,14.28,4261606,0
+KMX.US,D,20090626,000000,14.23,14.62,14.19,14.48,4131052,0
+KMX.US,D,20090629,000000,14.53,14.69,14.24,14.52,3918023,0
+KMX.US,D,20090630,000000,14.53,14.98,14.35,14.7,3876772,0
+KMX.US,D,20090701,000000,14.84,14.99,14.64,14.71,3237496,0
+KMX.US,D,20090702,000000,14.07,14.3,13.58,13.9,3509470,0
+KMX.US,D,20090706,000000,13.76,14.08,13.54,13.91,2176044,0
+KMX.US,D,20090707,000000,13.99,14,13.35,13.4,2568873,0
+KMX.US,D,20090708,000000,13.48,13.74,13.06,13.5,2837542,0
+KMX.US,D,20090709,000000,13.62,13.85,13.46,13.56,2397136,0
+KMX.US,D,20090710,000000,13.48,13.75,13.4,13.55,2647988,0
+KMX.US,D,20090713,000000,13.59,14.1,13.21,14,4194352,0
+KMX.US,D,20090714,000000,14.25,14.47,14.11,14.46,8220905,0
+KMX.US,D,20090715,000000,14.58,15.33,14.54,15.27,7925575,0
+KMX.US,D,20090716,000000,15.23,15.5,14.81,15.37,4061169,0
+KMX.US,D,20090717,000000,15.33,15.49,14.98,15.06,2773805,0
+KMX.US,D,20090720,000000,15.2,15.42,14.91,15.22,3063851,0
+KMX.US,D,20090721,000000,15.34,15.35,14.98,15.35,3150559,0
+KMX.US,D,20090722,000000,15.26,16,15.19,15.78,2739380,0
+KMX.US,D,20090723,000000,15.76,16.72,15.54,16.51,4580614,0
+KMX.US,D,20090724,000000,16.32,16.4,15.98,16.38,2469561,0
+KMX.US,D,20090727,000000,16.31,16.33,15.79,15.92,2963539,0
+KMX.US,D,20090728,000000,15.86,16.05,15.5,15.99,2293498,0
+KMX.US,D,20090729,000000,15.83,16.02,15.55,15.73,2263880,0
+KMX.US,D,20090730,000000,15.93,16.62,15.91,16.03,2758843,0
+KMX.US,D,20090731,000000,15.93,16.37,15.75,16.13,2834592,0
+KMX.US,D,20090803,000000,16.29,16.69,16.07,16.65,1923286,0
+KMX.US,D,20090804,000000,16.5,16.75,16.44,16.56,2257360,0
+KMX.US,D,20090805,000000,16.61,16.65,16.09,16.3,1988777,0
+KMX.US,D,20090806,000000,16.3,16.66,16.19,16.3,2249670,0
+KMX.US,D,20090807,000000,16.53,17.53,16.41,17.4,3510894,0
+KMX.US,D,20090810,000000,17.33,17.35,16.94,17.34,3163925,0
+KMX.US,D,20090811,000000,17.24,17.44,16.93,16.99,3422465,0
+KMX.US,D,20090812,000000,16.91,17.32,16.91,16.99,1992855,0
+KMX.US,D,20090813,000000,16.9,17.4,16.73,17.31,2302384,0
+KMX.US,D,20090814,000000,17.23,17.31,16.46,16.67,3205949,0
+KMX.US,D,20090817,000000,16.36,16.5,15.96,16.03,2608174,0
+KMX.US,D,20090818,000000,16.12,16.47,15.92,16.39,1747200,0
+KMX.US,D,20090819,000000,16.16,16.72,16.04,16.55,1046269,0
+KMX.US,D,20090820,000000,16.48,16.75,16.36,16.68,1536021,0
+KMX.US,D,20090821,000000,16.85,17.31,16.73,17.14,1671348,0
+KMX.US,D,20090824,000000,17.23,17.33,16.5,16.55,1637815,0
+KMX.US,D,20090825,000000,16.62,17.38,16.57,17.21,1853339,0
+KMX.US,D,20090826,000000,17.14,17.6,17.01,17.01,1933933,0
+KMX.US,D,20090827,000000,16.94,17.28,16.71,17.12,1675019,0
+KMX.US,D,20090828,000000,17.29,17.59,17.18,17.56,2589620,0
+KMX.US,D,20090831,000000,17.34,17.43,17.15,17.31,2363154,0
+KMX.US,D,20090901,000000,17.16,17.66,16.8,16.85,2755787,0
+KMX.US,D,20090902,000000,16.78,17.19,16.64,16.98,2836040,0
+KMX.US,D,20090903,000000,17.03,17.3,16.84,17.3,1643803,0
+KMX.US,D,20090904,000000,17.21,17.5,17.08,17.28,1088305,0
+KMX.US,D,20090908,000000,17.49,17.71,17.39,17.71,1811739,0
+KMX.US,D,20090909,000000,17.67,18.11,17.54,17.89,1575470,0
+KMX.US,D,20090910,000000,17.92,18.15,17.71,18.07,1642231,0
+KMX.US,D,20090911,000000,18.06,18.19,17.87,17.96,2052062,0
+KMX.US,D,20090914,000000,17.79,17.99,17.56,17.99,1382031,0
+KMX.US,D,20090915,000000,18.1,19.43,18.01,19.42,5593903,0
+KMX.US,D,20090916,000000,19.43,20.01,19.27,19.53,3438357,0
+KMX.US,D,20090917,000000,19.42,19.49,18.72,18.79,2853102,0
+KMX.US,D,20090918,000000,18.96,19.16,18.66,19.06,2974880,0
+KMX.US,D,20090921,000000,18.91,19.41,18.68,19.33,3925305,0
+KMX.US,D,20090922,000000,20.5,21.46,20.1,21.2,14966386,0
+KMX.US,D,20090923,000000,21.65,21.65,20.52,20.55,3334461,0
+KMX.US,D,20090924,000000,20.54,20.54,19.74,20.29,3958524,0
+KMX.US,D,20090925,000000,20.04,20.49,19.84,20.32,2801425,0
+KMX.US,D,20090928,000000,20.32,21.2,20.23,21.05,3008818,0
+KMX.US,D,20090929,000000,21.05,21.14,20.7,20.82,3367556,0
+KMX.US,D,20090930,000000,20.91,21.08,20.2,20.9,2831393,0
+KMX.US,D,20091001,000000,20.75,20.79,19.47,19.57,5573034,0
+KMX.US,D,20091002,000000,19.33,19.63,18.91,19.34,3679368,0
+KMX.US,D,20091005,000000,19.37,19.93,19.26,19.81,2787403,0
+KMX.US,D,20091006,000000,19.93,20.4,19.88,20.39,2851656,0
+KMX.US,D,20091007,000000,20.28,20.69,20.17,20.38,4711698,0
+KMX.US,D,20091008,000000,20.5,20.86,20.32,20.47,2664292,0
+KMX.US,D,20091009,000000,20.38,20.57,20.19,20.46,1410769,0
+KMX.US,D,20091012,000000,20.51,20.85,20.35,20.51,1573662,0
+KMX.US,D,20091013,000000,20.45,20.74,20.29,20.71,1784588,0
+KMX.US,D,20091014,000000,20.93,21.52,20.93,21.51,2642884,0
+KMX.US,D,20091015,000000,21.39,21.64,21.18,21.64,1848082,0
+KMX.US,D,20091016,000000,21.39,21.96,21.31,21.87,2880243,0
+KMX.US,D,20091019,000000,21.85,22.15,21.7,21.98,2359040,0
+KMX.US,D,20091020,000000,22.44,22.44,21.88,22.2,3462530,0
+KMX.US,D,20091021,000000,22.18,23.07,22.07,22.21,4092071,0
+KMX.US,D,20091022,000000,22.24,22.8,21.93,22.7,4167156,0
+KMX.US,D,20091023,000000,22.86,22.96,22.2,22.32,2032485,0
+KMX.US,D,20091026,000000,22.3,22.92,22.09,22.2,1295427,0
+KMX.US,D,20091027,000000,22.11,22.21,21.07,21.11,2722005,0
+KMX.US,D,20091028,000000,21.06,21.3,19.86,19.97,3644795,0
+KMX.US,D,20091029,000000,20.11,20.91,20.06,20.68,2954095,0
+KMX.US,D,20091030,000000,20.62,20.75,19.42,19.67,3776188,0
+KMX.US,D,20091102,000000,19.84,20.04,19.26,19.72,2537298,0
+KMX.US,D,20091103,000000,19.63,20,19.24,19.93,2049247,0
+KMX.US,D,20091104,000000,20.16,20.59,19.94,20.3,3345517,0
+KMX.US,D,20091105,000000,20.42,20.9,20.15,20.89,1951780,0
+KMX.US,D,20091106,000000,20.61,21.28,20.54,20.94,1481773,0
+KMX.US,D,20091109,000000,21.33,21.37,21.06,21.25,1296335,0
+KMX.US,D,20091110,000000,21.17,21.34,20.88,21.18,2291504,0
+KMX.US,D,20091111,000000,21.35,21.62,20.98,21.1,1523365,0
+KMX.US,D,20091112,000000,21.02,21.23,20.66,20.8,1327520,0
+KMX.US,D,20091113,000000,20.84,21.06,20.45,20.96,1160820,0
+KMX.US,D,20091116,000000,21.23,21.42,20.89,21.27,1458994,0
+KMX.US,D,20091117,000000,21.22,21.33,20.64,20.94,979676,0
+KMX.US,D,20091118,000000,20.87,20.95,20.47,20.58,1144142,0
+KMX.US,D,20091119,000000,20.25,20.36,19.88,20.16,1254153,0
+KMX.US,D,20091120,000000,20.09,20.41,19.59,20.1,1511255,0
+KMX.US,D,20091123,000000,20.35,20.63,20,20.24,1181685,0
+KMX.US,D,20091124,000000,20.24,20.36,19.97,20,1385845,0
+KMX.US,D,20091125,000000,20.1,20.5,20,20.32,1592440,0
+KMX.US,D,20091127,000000,19.66,20.14,19.36,19.99,765949,0
+KMX.US,D,20091130,000000,20.1,20.21,19.47,19.88,1770365,0
+KMX.US,D,20091201,000000,20.13,20.4,19.96,20.16,1308796,0
+KMX.US,D,20091202,000000,20.19,20.53,20.04,20.17,1181536,0
+KMX.US,D,20091203,000000,20.11,20.26,19.6,19.63,1666457,0
+KMX.US,D,20091204,000000,19.91,20.45,19.68,19.97,1493781,0
+KMX.US,D,20091207,000000,19.92,20.5,19.92,20.3,1766062,0
+KMX.US,D,20091208,000000,20.28,20.4,19.9,20.34,1800015,0
+KMX.US,D,20091209,000000,20.35,20.38,19.92,20.31,1511434,0
+KMX.US,D,20091210,000000,20.45,20.87,20.35,20.6,1874678,0
+KMX.US,D,20091211,000000,20.78,21.1,20.61,20.99,2429074,0
+KMX.US,D,20091214,000000,21.2,21.72,21.05,21.49,3177293,0
+KMX.US,D,20091215,000000,21.48,21.51,21.07,21.17,2388778,0
+KMX.US,D,20091216,000000,21.27,21.83,21.25,21.77,2048905,0
+KMX.US,D,20091217,000000,21.59,21.96,21.47,21.82,2715902,0
+KMX.US,D,20091218,000000,23.06,23.4,22.27,23.35,7724645,0
+KMX.US,D,20091221,000000,23.59,24.16,23.51,24.03,2970364,0
+KMX.US,D,20091222,000000,24.08,24.25,23.95,23.99,1818594,0
+KMX.US,D,20091223,000000,24.06,24.3,23.79,24.25,1528201,0
+KMX.US,D,20091224,000000,24.24,24.42,24.03,24.23,577819,0
+KMX.US,D,20091228,000000,24.3,24.71,24.25,24.5,1728400,0
+KMX.US,D,20091229,000000,24.54,24.63,24.35,24.4,867483,0
+KMX.US,D,20091230,000000,24.46,24.58,24.22,24.46,968879,0
+KMX.US,D,20091231,000000,24.49,24.75,24.25,24.25,1214394,0
+KMX.US,D,20100104,000000,24.48,24.48,23.87,23.98,2122873,0
+KMX.US,D,20100105,000000,24.03,24.12,23.6,24.12,1689207,0
+KMX.US,D,20100106,000000,24.18,24.5,24.01,24.43,1566888,0
+KMX.US,D,20100107,000000,24.36,24.68,24.11,24.2,1550712,0
+KMX.US,D,20100108,000000,24.1,24.33,23.85,24.31,894992,0
+KMX.US,D,20100111,000000,24.34,24.35,23.8,23.95,900837,0
+KMX.US,D,20100112,000000,23.75,23.75,23.18,23.37,2092057,0
+KMX.US,D,20100113,000000,23.41,23.54,23.03,23.49,1280295,0
+KMX.US,D,20100114,000000,23.4,23.43,22.7,22.91,1164627,0
+KMX.US,D,20100115,000000,22.74,23.09,22.41,22.56,1091861,0
+KMX.US,D,20100119,000000,22.56,22.94,22.41,22.85,1791978,0
+KMX.US,D,20100120,000000,22.59,22.66,22.32,22.4,1694974,0
+KMX.US,D,20100121,000000,21.65,22.1,21.14,21.65,3750320,0
+KMX.US,D,20100122,000000,21.59,21.94,21.2,21.29,1954417,0
+KMX.US,D,20100125,000000,21.47,21.73,21.37,21.58,1065922,0
+KMX.US,D,20100126,000000,21.51,21.82,21.36,21.41,677209,0
+KMX.US,D,20100127,000000,21.32,21.51,20.85,21.34,1990184,0
+KMX.US,D,20100128,000000,21.35,21.4,20.98,21.1,1585291,0
+KMX.US,D,20100129,000000,21.19,21.43,20.61,20.63,2025626,0
+KMX.US,D,20100201,000000,20.7,21.16,20.7,21.1,1044694,0
+KMX.US,D,20100202,000000,21.18,21.69,20.99,21.64,984812,0
+KMX.US,D,20100203,000000,21.44,21.67,21.24,21.49,1210408,0
+KMX.US,D,20100204,000000,21.22,21.39,20.67,20.73,2022374,0
+KMX.US,D,20100205,000000,20.74,20.82,19.73,20.24,2623270,0
+KMX.US,D,20100208,000000,20.7,20.76,20.25,20.33,1292763,0
+KMX.US,D,20100209,000000,20.89,20.95,20.4,20.75,2045021,0
+KMX.US,D,20100210,000000,20.73,21.05,20.52,20.8,1259192,0
+KMX.US,D,20100211,000000,20.85,21.23,20.56,21.21,1662026,0
+KMX.US,D,20100212,000000,20.97,21.05,20.76,21,1716288,0
+KMX.US,D,20100216,000000,21.15,21.29,20.99,21.18,990772,0
+KMX.US,D,20100217,000000,21.29,21.42,21.01,21.19,1116988,0
+KMX.US,D,20100218,000000,21.22,21.29,21.03,21.1,797799,0
+KMX.US,D,20100219,000000,21.09,21.16,20.63,20.78,1741535,0
+KMX.US,D,20100222,000000,20.91,20.91,20.49,20.56,1286911,0
+KMX.US,D,20100223,000000,20.56,20.56,19.98,20.17,2383625,0
+KMX.US,D,20100224,000000,20.38,20.5,20.2,20.42,2014755,0
+KMX.US,D,20100225,000000,20.11,20.41,19.94,20.33,1358305,0
+KMX.US,D,20100226,000000,20.37,20.37,20.01,20.19,1465026,0
+KMX.US,D,20100301,000000,20.33,21.48,20.3,21.47,2767977,0
+KMX.US,D,20100302,000000,21.5,22,21.5,21.7,2225460,0
+KMX.US,D,20100303,000000,21.69,22.62,21.69,22.2,2153875,0
+KMX.US,D,20100304,000000,22.19,22.55,22.18,22.52,1541328,0
+KMX.US,D,20100305,000000,22.71,23.33,22.56,23.3,1951284,0
+KMX.US,D,20100308,000000,23.33,23.73,23.19,23.23,1579123,0
+KMX.US,D,20100309,000000,23.11,23.35,22.9,22.98,1146054,0
+KMX.US,D,20100310,000000,22.92,23.35,22.9,23.29,1105100,0
+KMX.US,D,20100311,000000,23.09,23.3,22.85,23.29,821668,0
+KMX.US,D,20100312,000000,23.37,23.4,23,23.4,874192,0
+KMX.US,D,20100315,000000,23.34,23.47,22.95,23.27,602247,0
+KMX.US,D,20100316,000000,23.26,23.51,23.12,23.37,591905,0
+KMX.US,D,20100317,000000,23.5,24.37,23.39,24.21,2105452,0
+KMX.US,D,20100318,000000,24.09,24.24,23.67,23.88,1117897,0
+KMX.US,D,20100319,000000,23.9,24.08,23.41,23.64,1355800,0
+KMX.US,D,20100322,000000,23.4,24.2,23.27,24.01,1425337,0
+KMX.US,D,20100323,000000,24.02,24.74,23.88,24.73,1572338,0
+KMX.US,D,20100324,000000,24.61,24.91,24.36,24.45,1571975,0
+KMX.US,D,20100325,000000,24.59,24.95,24.45,24.51,1288210,0
+KMX.US,D,20100326,000000,24.69,25.15,24.62,25.01,1667846,0
+KMX.US,D,20100329,000000,25.04,25.91,25.01,25.78,3629997,0
+KMX.US,D,20100330,000000,25.75,26.09,25.65,25.91,2104901,0
+KMX.US,D,20100331,000000,25.89,26,25.08,25.12,3187542,0
+KMX.US,D,20100401,000000,26.12,26.35,25.4,26.08,5459262,0
+KMX.US,D,20100405,000000,26.25,26.25,25.53,25.71,2559630,0
+KMX.US,D,20100406,000000,25.5,25.6,25.09,25.46,2966742,0
+KMX.US,D,20100407,000000,25.31,25.53,24.74,24.97,3520808,0
+KMX.US,D,20100408,000000,24.89,24.92,24.52,24.68,2719706,0
+KMX.US,D,20100409,000000,24.75,24.75,24.3,24.63,1532379,0
+KMX.US,D,20100412,000000,24.56,24.58,24.07,24.33,2284895,0
+KMX.US,D,20100413,000000,24.26,24.63,24.12,24.59,1916085,0
+KMX.US,D,20100414,000000,24.75,25.78,24.53,25.78,2583492,0
+KMX.US,D,20100415,000000,25.63,25.86,25.51,25.67,1826392,0
+KMX.US,D,20100416,000000,25.57,25.64,24.98,25.19,1692199,0
+KMX.US,D,20100419,000000,25.03,25.25,24.37,24.88,1561067,0
+KMX.US,D,20100420,000000,25.06,25.23,24.78,25.07,1139412,0
+KMX.US,D,20100421,000000,25.03,25.3,24.6,25,2782004,0
+KMX.US,D,20100422,000000,24.77,25.64,24.47,25.54,1905557,0
+KMX.US,D,20100423,000000,25.5,26.24,25.29,26.2,1842530,0
+KMX.US,D,20100426,000000,26.11,26.5,25.65,25.7,2512161,0
+KMX.US,D,20100427,000000,25.52,25.83,24.99,25.01,1914749,0
+KMX.US,D,20100428,000000,25.19,25.33,24.58,24.71,1219204,0
+KMX.US,D,20100429,000000,24.93,25.47,24.86,25.39,1043841,0
+KMX.US,D,20100430,000000,25.47,25.49,24.55,24.57,1786570,0
+KMX.US,D,20100503,000000,24.66,24.82,24.43,24.69,2103701,0
+KMX.US,D,20100504,000000,24.3,24.39,23.41,24.04,2128429,0
+KMX.US,D,20100505,000000,23.81,24.56,23.54,23.97,2013337,0
+KMX.US,D,20100506,000000,23.75,23.88,21.13,22.69,2555677,0
+KMX.US,D,20100507,000000,22.68,23,21.57,22.23,3116373,0
+KMX.US,D,20100510,000000,23.08,23.75,23.02,23.75,2482939,0
+KMX.US,D,20100511,000000,23.37,24.21,23.35,23.94,1239792,0
+KMX.US,D,20100512,000000,24.11,24.7,23.94,24.62,1795001,0
+KMX.US,D,20100513,000000,24.49,24.78,23.91,24.07,1561358,0
+KMX.US,D,20100514,000000,23.83,23.9,22.92,23.22,1807554,0
+KMX.US,D,20100517,000000,23.41,23.66,22.7,23.59,1129388,0
+KMX.US,D,20100518,000000,23.9,24.34,22.79,22.85,2313637,0
+KMX.US,D,20100519,000000,22.7,23.05,21.99,22.78,2553178,0
+KMX.US,D,20100520,000000,21.97,22.6,21.66,21.79,2143423,0
+KMX.US,D,20100521,000000,21.27,22.15,21.22,21.87,3494612,0
+KMX.US,D,20100524,000000,21.81,22.15,21.65,21.7,1596613,0
+KMX.US,D,20100525,000000,21.02,21.87,20.72,21.79,3567896,0
+KMX.US,D,20100526,000000,21.89,22.32,21.34,21.47,1970953,0
+KMX.US,D,20100527,000000,22.03,22.35,21.77,22.29,2058474,0
+KMX.US,D,20100528,000000,22.19,22.33,21.48,21.73,2280028,0
+KMX.US,D,20100601,000000,21.45,21.85,21.12,21.14,1597149,0
+KMX.US,D,20100602,000000,21.52,21.89,20.95,21.88,1571362,0
+KMX.US,D,20100603,000000,22.07,22.55,22.01,22.39,2617588,0
+KMX.US,D,20100604,000000,21.72,21.87,20.75,20.93,2515214,0
+KMX.US,D,20100607,000000,21.06,21.21,20.14,20.17,1689881,0
+KMX.US,D,20100608,000000,20.24,20.49,19.48,19.63,4727487,0
+KMX.US,D,20100609,000000,19.85,20.06,19.07,19.21,5405344,0
+KMX.US,D,20100610,000000,19.6,19.85,19.38,19.78,2215782,0
+KMX.US,D,20100611,000000,19.49,20.26,19.46,20.04,2179289,0
+KMX.US,D,20100614,000000,20.35,21.14,20.22,20.83,2598071,0
+KMX.US,D,20100615,000000,20.95,21.33,20.7,21.26,1589406,0
+KMX.US,D,20100616,000000,21.08,21.89,20.92,21.6,4149973,0
+KMX.US,D,20100617,000000,21.8,21.82,20.61,20.82,2243205,0
+KMX.US,D,20100618,000000,20.74,21.08,20.6,20.67,2243933,0
+KMX.US,D,20100621,000000,20.96,20.98,20.17,20.37,2834217,0
+KMX.US,D,20100622,000000,20.42,20.81,19.87,20,3621554,0
+KMX.US,D,20100623,000000,21.94,22.04,21.28,21.85,10312178,0
+KMX.US,D,20100624,000000,21.98,22,21.12,21.34,4555944,0
+KMX.US,D,20100625,000000,21.5,21.93,21.29,21.35,42566171,0
+KMX.US,D,20100628,000000,21.27,21.41,20.82,20.93,5636459,0
+KMX.US,D,20100629,000000,20.51,20.63,19.69,19.94,4435242,0
+KMX.US,D,20100630,000000,19.93,20.46,19.76,19.9,3724357,0
+KMX.US,D,20100701,000000,19.95,20.31,19.54,20.18,4563937,0
+KMX.US,D,20100702,000000,20.29,20.39,19.64,19.76,2977207,0
+KMX.US,D,20100706,000000,20.11,20.22,19.18,19.42,2974480,0
+KMX.US,D,20100707,000000,19.44,20.16,19.42,20.15,2482013,0
+KMX.US,D,20100708,000000,20.31,20.59,19.05,19.29,6649907,0
+KMX.US,D,20100709,000000,19.2,19.5,19.11,19.35,4275332,0
+KMX.US,D,20100712,000000,19.23,19.44,18.71,18.84,4533573,0
+KMX.US,D,20100713,000000,19.1,19.71,19.01,19.63,2769322,0
+KMX.US,D,20100714,000000,19.5,19.58,19.07,19.18,3420016,0
+KMX.US,D,20100715,000000,19.14,19.75,18.94,19.61,6176298,0
+KMX.US,D,20100716,000000,19.47,19.47,18.62,18.67,4104973,0
+KMX.US,D,20100719,000000,18.74,19.26,18.62,19.16,2735330,0
+KMX.US,D,20100720,000000,18.81,19.71,18.72,19.66,3115479,0
+KMX.US,D,20100721,000000,19.8,20,19.37,19.52,3260828,0
+KMX.US,D,20100722,000000,19.81,20.29,19.8,20.13,2545150,0
+KMX.US,D,20100723,000000,20.01,21.04,19.91,20.99,3529226,0
+KMX.US,D,20100726,000000,21.14,21.51,20.71,21.51,2073773,0
+KMX.US,D,20100727,000000,21.64,21.81,21.04,21.12,3470225,0
+KMX.US,D,20100728,000000,20.98,21.26,20.81,20.98,2758980,0
+KMX.US,D,20100729,000000,21.07,21.27,20.45,20.89,2791584,0
+KMX.US,D,20100730,000000,20.54,21.24,20.33,21.1,2424676,0
+KMX.US,D,20100802,000000,21.47,21.84,21,21.71,3028297,0
+KMX.US,D,20100803,000000,21.62,21.62,21,21.28,2288945,0
+KMX.US,D,20100804,000000,21.34,21.51,21.12,21.43,1472262,0
+KMX.US,D,20100805,000000,21.21,21.21,20.79,21.11,1445509,0
+KMX.US,D,20100806,000000,20.81,20.98,20.36,20.8,2338041,0
+KMX.US,D,20100809,000000,20.84,21.83,20.84,21.83,2849449,0
+KMX.US,D,20100810,000000,21.51,21.81,21.25,21.54,3276657,0
+KMX.US,D,20100811,000000,21.03,21.42,20.85,20.93,2598311,0
+KMX.US,D,20100812,000000,20.51,21.05,20.33,20.89,2227733,0
+KMX.US,D,20100813,000000,20.77,21.14,20.63,20.82,1659083,0
+KMX.US,D,20100816,000000,20.62,21.37,20.53,20.81,1432493,0
+KMX.US,D,20100817,000000,21.1,21.23,20.88,21.07,1627076,0
+KMX.US,D,20100818,000000,21.02,21.74,20.78,21.63,2693780,0
+KMX.US,D,20100819,000000,21.5,21.69,21.05,21.17,2396194,0
+KMX.US,D,20100820,000000,21.01,21.59,20.9,21.56,2580718,0
+KMX.US,D,20100823,000000,21.57,21.85,20.84,20.84,1525193,0
+KMX.US,D,20100824,000000,20.5,20.92,20.08,20.68,2077128,0
+KMX.US,D,20100825,000000,20.54,20.92,20.23,20.82,1390819,0
+KMX.US,D,20100826,000000,20.85,21.01,20.46,20.48,1078182,0
+KMX.US,D,20100827,000000,20.69,20.93,20.2,20.85,1229862,0
+KMX.US,D,20100830,000000,20.79,20.89,20.26,20.28,1174967,0
+KMX.US,D,20100831,000000,20.1,20.49,19.75,19.93,2242841,0
+KMX.US,D,20100901,000000,20.24,20.98,20.24,20.78,1866137,0
+KMX.US,D,20100902,000000,20.84,21.45,20.84,21.43,1079434,0
+KMX.US,D,20100903,000000,21.77,22.06,21.37,21.7,1364893,0
+KMX.US,D,20100907,000000,21.56,21.63,21.26,21.28,1085709,0
+KMX.US,D,20100908,000000,21.39,22.5,21.33,22.28,3345738,0
+KMX.US,D,20100909,000000,22.66,22.69,21.84,22.01,2112750,0
+KMX.US,D,20100910,000000,22.07,22.43,22.01,22.39,1392420,0
+KMX.US,D,20100913,000000,22.97,23.5,22.88,23.11,2132613,0
+KMX.US,D,20100914,000000,23.09,23.84,23.09,23.54,2557088,0
+KMX.US,D,20100915,000000,23.36,23.81,23.22,23.78,2165166,0
+KMX.US,D,20100916,000000,23.68,23.68,23.31,23.48,1954529,0
+KMX.US,D,20100917,000000,23.65,23.87,23.06,23.65,3969602,0
+KMX.US,D,20100920,000000,24.26,24.8,23.89,23.89,5794936,0
+KMX.US,D,20100921,000000,24,24.27,23.83,24.12,2520852,0
+KMX.US,D,20100922,000000,24.95,26.19,24.93,26.16,9557117,0
+KMX.US,D,20100923,000000,25.74,27.18,25.66,26.99,5778728,0
+KMX.US,D,20100924,000000,27.04,27.51,26.69,27.35,3387473,0
+KMX.US,D,20100927,000000,27.58,27.62,27.2,27.42,2587526,0
+KMX.US,D,20100928,000000,27.44,27.63,26.91,27.51,3400534,0
+KMX.US,D,20100929,000000,27.28,27.7,27.15,27.68,3220060,0
+KMX.US,D,20100930,000000,27.75,27.99,27.5,27.86,2794548,0
+KMX.US,D,20101001,000000,27.95,28.22,27.48,27.79,2546091,0
+KMX.US,D,20101004,000000,27.65,27.99,27.25,27.73,4061001,0
+KMX.US,D,20101005,000000,28,28.09,27.51,27.77,3690742,0
+KMX.US,D,20101006,000000,27.68,27.91,27.5,27.86,3005568,0
+KMX.US,D,20101007,000000,27.91,28.08,27.59,28.08,2288124,0
+KMX.US,D,20101008,000000,28.18,30.05,28.16,29.65,5053997,0
+KMX.US,D,20101011,000000,29.6,29.89,29.39,29.68,2139830,0
+KMX.US,D,20101012,000000,29.45,29.68,29.13,29.43,2550633,0
+KMX.US,D,20101013,000000,29.74,29.85,29.26,29.46,2776532,0
+KMX.US,D,20101014,000000,29.43,29.59,29.04,29.46,2824342,0
+KMX.US,D,20101015,000000,29.78,29.86,29.33,29.66,2416496,0
+KMX.US,D,20101018,000000,29.57,29.57,28.98,29.39,2184434,0
+KMX.US,D,20101019,000000,29.02,29.59,28.7,29.56,4123721,0
+KMX.US,D,20101020,000000,29.65,29.99,29.41,29.71,1473440,0
+KMX.US,D,20101021,000000,29.84,30.1,28.96,29.28,2357691,0
+KMX.US,D,20101022,000000,29.46,29.54,29.16,29.54,1319300,0
+KMX.US,D,20101025,000000,29.65,29.95,29.56,29.79,1623713,0
+KMX.US,D,20101026,000000,29.58,30.14,29.33,29.9,1690627,0
+KMX.US,D,20101027,000000,29.64,29.74,29.15,29.64,1607928,0
+KMX.US,D,20101028,000000,29.81,29.9,29.23,29.48,1225202,0
+KMX.US,D,20101029,000000,29.55,31.09,29.55,30.99,2735474,0
+KMX.US,D,20101101,000000,31.14,31.17,30.33,30.52,1652428,0
+KMX.US,D,20101102,000000,30.86,31.23,30.38,31.01,1552545,0
+KMX.US,D,20101103,000000,31.1,31.45,30.73,31.44,1554747,0
+KMX.US,D,20101104,000000,31.9,32.08,31.69,32.01,2135491,0
+KMX.US,D,20101105,000000,32.12,32.94,32.11,32.35,1812241,0
+KMX.US,D,20101108,000000,32.21,32.93,32.16,32.88,1566007,0
+KMX.US,D,20101109,000000,32.91,33.16,32.12,32.37,1520122,0
+KMX.US,D,20101110,000000,32.45,34.37,32.38,33.65,3715436,0
+KMX.US,D,20101111,000000,33.47,33.91,33.1,33.74,1505485,0
+KMX.US,D,20101112,000000,33.47,33.81,32.82,33,1403251,0
+KMX.US,D,20101115,000000,33.1,33.49,32.83,32.86,1072299,0
+KMX.US,D,20101116,000000,32.59,32.88,31.8,32.05,2216330,0
+KMX.US,D,20101117,000000,32.06,32.41,31.94,32.24,2175348,0
+KMX.US,D,20101118,000000,32.55,33,32.43,32.51,1604686,0
+KMX.US,D,20101119,000000,32.44,32.62,32,32.56,1184759,0
+KMX.US,D,20101122,000000,32.4,33.23,32.36,33.19,2075756,0
+KMX.US,D,20101123,000000,32.82,33.22,32.47,32.81,1261639,0
+KMX.US,D,20101124,000000,33.07,33.45,32.98,33.37,1595610,0
+KMX.US,D,20101126,000000,33.13,33.25,32.9,33.06,515590,0
+KMX.US,D,20101129,000000,32.84,32.91,32.35,32.81,1784514,0
+KMX.US,D,20101130,000000,32.5,33.1,32.27,32.9,1381079,0
+KMX.US,D,20101201,000000,33.38,33.69,33.18,33.55,1855027,0
+KMX.US,D,20101202,000000,33.52,33.82,33.3,33.64,2153588,0
+KMX.US,D,20101203,000000,33.42,34.65,33.29,34.55,2441313,0
+KMX.US,D,20101206,000000,34.5,34.55,34.19,34.45,1499359,0
+KMX.US,D,20101207,000000,34.9,35.22,34.45,34.53,1785050,0
+KMX.US,D,20101208,000000,34.67,34.99,34.37,34.53,1141203,0
+KMX.US,D,20101209,000000,34.09,34.74,33.61,34.59,1714260,0
+KMX.US,D,20101210,000000,34.65,34.66,34.04,34.52,1534927,0
+KMX.US,D,20101213,000000,34.61,34.95,34.27,34.62,2663592,0
+KMX.US,D,20101214,000000,34.6,34.79,34.34,34.5,1596392,0
+KMX.US,D,20101215,000000,34.69,34.97,34.33,34.74,1411420,0
+KMX.US,D,20101216,000000,34.76,35.05,34.58,35.03,1928159,0
+KMX.US,D,20101217,000000,34.72,35.52,34.66,35.51,3511905,0
+KMX.US,D,20101220,000000,35.82,36,35.17,35.9,2922676,0
+KMX.US,D,20101221,000000,34.46,34.5,32.2,33.17,11181383,0
+KMX.US,D,20101222,000000,33.13,33.18,32.03,32.3,3897418,0
+KMX.US,D,20101223,000000,32.34,32.77,32.34,32.59,2267735,0
+KMX.US,D,20101227,000000,32.45,32.45,31.84,32.17,1564034,0
+KMX.US,D,20101228,000000,32.17,32.29,31.67,31.84,1396813,0
+KMX.US,D,20101229,000000,31.93,32.55,31.87,32.36,1406573,0
+KMX.US,D,20101230,000000,32.42,32.65,32.19,32.25,1191415,0
+KMX.US,D,20101231,000000,32.14,32.16,31.64,31.88,1048701,0
+KMX.US,D,20110103,000000,31.87,32.54,31.49,32.4,2280342,0
+KMX.US,D,20110104,000000,32.55,32.55,31.32,31.42,1778622,0
+KMX.US,D,20110105,000000,31.46,32.29,31.18,32.27,2455618,0
+KMX.US,D,20110106,000000,32.21,32.33,31.56,31.7,1938127,0
+KMX.US,D,20110107,000000,31.84,31.84,31.1,31.53,1719411,0
+KMX.US,D,20110110,000000,31.4,32.53,31.39,32.42,2938293,0
+KMX.US,D,20110111,000000,32.47,32.79,31.92,32.38,1460181,0
+KMX.US,D,20110112,000000,32.43,32.94,32.16,32.37,1777432,0
+KMX.US,D,20110113,000000,32.23,32.4,32.01,32.38,1453784,0
+KMX.US,D,20110114,000000,32.31,32.52,32.08,32.47,1577777,0
+KMX.US,D,20110118,000000,32.27,32.46,31.95,32.04,1531507,0
+KMX.US,D,20110119,000000,31.99,32.15,31.81,31.99,1489240,0
+KMX.US,D,20110120,000000,31.82,32.11,31.69,31.9,2085372,0
+KMX.US,D,20110121,000000,32.49,32.87,32.18,32.45,2620763,0
+KMX.US,D,20110124,000000,32.35,32.4,31.88,32.24,1845588,0
+KMX.US,D,20110125,000000,32.2,32.21,31.49,32.06,1263342,0
+KMX.US,D,20110126,000000,32.18,32.42,31.94,32.2,1851310,0
+KMX.US,D,20110127,000000,32.76,33.64,32.71,32.91,2725603,0
+KMX.US,D,20110128,000000,34.46,34.48,32.41,32.58,2000941,0
+KMX.US,D,20110131,000000,32.67,32.88,32.22,32.65,1837214,0
+KMX.US,D,20110201,000000,32.85,33.43,32.84,33.24,1756656,0
+KMX.US,D,20110202,000000,33.11,33.3,32.57,32.62,1130937,0
+KMX.US,D,20110203,000000,32.57,33.45,32.57,33.32,1817579,0
+KMX.US,D,20110204,000000,33.36,34.05,33.34,34.02,1969317,0
+KMX.US,D,20110207,000000,34.18,34.45,34.15,34.23,1375813,0
+KMX.US,D,20110208,000000,34,34.41,33.89,34.39,1271269,0
+KMX.US,D,20110209,000000,34.31,34.73,34.26,34.65,1467333,0
+KMX.US,D,20110210,000000,34.43,34.83,34.21,34.83,1310419,0
+KMX.US,D,20110211,000000,34.6,35.47,34.27,35.45,1747623,0
+KMX.US,D,20110214,000000,35.37,35.6,35.04,35.42,1327912,0
+KMX.US,D,20110215,000000,35.25,35.76,35.17,35.66,2210008,0
+KMX.US,D,20110216,000000,35.73,36.86,35.73,36.6,2144410,0
+KMX.US,D,20110218,000000,36.46,37.02,36.31,36.83,1088076,0
+KMX.US,D,20110222,000000,36.4,36.56,35.61,35.69,1749856,0
+KMX.US,D,20110223,000000,35.7,35.75,34.16,34.59,1844494,0
+KMX.US,D,20110224,000000,34.53,34.89,33.48,34.01,2727858,0
+KMX.US,D,20110225,000000,34.99,36.01,34.62,35.25,1985372,0
+KMX.US,D,20110228,000000,35.42,35.52,35.14,35.37,1337829,0
+KMX.US,D,20110301,000000,35.59,35.98,34.47,34.63,1254096,0
+KMX.US,D,20110302,000000,34.68,35.03,34.54,34.86,1262491,0
+KMX.US,D,20110303,000000,35.35,35.43,35.06,35.38,1018369,0
+KMX.US,D,20110304,000000,35.25,35.39,34.73,35.15,1108325,0
+KMX.US,D,20110307,000000,35.34,35.42,34.19,34.4,1698997,0
+KMX.US,D,20110308,000000,34.53,35.1,34.13,34.97,2094487,0
+KMX.US,D,20110309,000000,34.86,35.42,34.59,35.2,949414,0
+KMX.US,D,20110310,000000,34.56,34.56,32.89,33.4,3493657,0
+KMX.US,D,20110311,000000,33.32,33.64,32.72,33.45,2128740,0
+KMX.US,D,20110314,000000,33.09,33.21,32.5,32.85,2102198,0
+KMX.US,D,20110315,000000,31.85,33.23,31.3,33.06,3080457,0
+KMX.US,D,20110316,000000,32.94,33.1,32.38,32.76,1648628,0
+KMX.US,D,20110317,000000,33.3,33.58,32.79,32.84,1580429,0
+KMX.US,D,20110318,000000,33.31,33.46,32.65,33.12,2745288,0
+KMX.US,D,20110321,000000,33.53,33.95,33.09,33.82,1308541,0
+KMX.US,D,20110322,000000,33.65,33.75,32.61,32.63,2349748,0
+KMX.US,D,20110323,000000,32.44,32.52,31.47,32.28,3205811,0
+KMX.US,D,20110324,000000,32.51,32.71,32.27,32.47,2970795,0
+KMX.US,D,20110325,000000,33.35,33.44,32.96,33.01,2121946,0
+KMX.US,D,20110328,000000,33.16,33.48,32.88,33,1597680,0
+KMX.US,D,20110329,000000,32.94,33.97,32.65,33.95,2047203,0
+KMX.US,D,20110330,000000,34.28,34.63,33.55,34.59,2799646,0
+KMX.US,D,20110331,000000,33.4,33.65,31.85,32.1,9299023,0
+KMX.US,D,20110401,000000,32.41,33.08,32.14,32.53,4241704,0
+KMX.US,D,20110404,000000,32.47,32.58,31.68,32.02,2878334,0
+KMX.US,D,20110405,000000,31.92,33.27,31.83,32.62,3252251,0
+KMX.US,D,20110406,000000,32.87,33.21,32.24,32.5,1754260,0
+KMX.US,D,20110407,000000,32.35,32.84,32.16,32.3,1820038,0
+KMX.US,D,20110408,000000,32.78,32.87,32.11,32.32,1559637,0
+KMX.US,D,20110411,000000,32.27,32.54,31.73,31.83,1519561,0
+KMX.US,D,20110412,000000,31.6,31.92,30.95,31.87,3082127,0
+KMX.US,D,20110413,000000,31.98,32.42,31.81,32.3,1897217,0
+KMX.US,D,20110414,000000,31.97,32.29,31.66,32.26,2136093,0
+KMX.US,D,20110415,000000,32.35,33.45,32.28,33.2,3206396,0
+KMX.US,D,20110418,000000,32.78,32.93,32.41,32.82,1969549,0
+KMX.US,D,20110419,000000,32.84,33.02,32.25,32.32,1434034,0
+KMX.US,D,20110420,000000,32.73,33.82,32.73,33.48,2823330,0
+KMX.US,D,20110421,000000,33.59,33.68,33.34,33.53,1046206,0
+KMX.US,D,20110425,000000,33.36,33.49,32.99,33.24,1334343,0
+KMX.US,D,20110426,000000,33.23,33.47,32.92,33,2078093,0
+KMX.US,D,20110427,000000,33.04,33.35,32.96,33.23,1486328,0
+KMX.US,D,20110428,000000,33.1,33.6,33.1,33.53,1785788,0
+KMX.US,D,20110429,000000,33.49,34.85,33.41,34.7,3259931,0
+KMX.US,D,20110502,000000,34.82,35,34.16,34.26,1930159,0
+KMX.US,D,20110503,000000,34.22,34.68,34.03,34.5,1364243,0
+KMX.US,D,20110504,000000,34.41,34.74,34.03,34.49,1690401,0
+KMX.US,D,20110505,000000,34.33,34.9,33.81,33.85,2762332,0
+KMX.US,D,20110506,000000,33,33.13,31.55,31.81,8372281,0
+KMX.US,D,20110509,000000,31.77,32.17,31.54,31.79,2410856,0
+KMX.US,D,20110510,000000,31.98,32.21,31.66,31.92,1837910,0
+KMX.US,D,20110511,000000,31.87,32,31.23,31.62,2695187,0
+KMX.US,D,20110512,000000,31.41,31.69,31.12,31.36,2734668,0
+KMX.US,D,20110513,000000,31.43,31.51,30.71,30.93,2913759,0
+KMX.US,D,20110516,000000,30.85,30.85,30.4,30.63,2309058,0
+KMX.US,D,20110517,000000,30.51,30.61,30.04,30.2,2032454,0
+KMX.US,D,20110518,000000,30.3,30.36,30.13,30.2,2606411,0
+KMX.US,D,20110519,000000,30.27,30.41,29.8,29.96,2758481,0
+KMX.US,D,20110520,000000,29.86,29.91,29.36,29.39,2386510,0
+KMX.US,D,20110523,000000,28.97,29.19,28.75,28.82,3287653,0
+KMX.US,D,20110524,000000,29,29.08,28.82,28.83,2900315,0
+KMX.US,D,20110525,000000,28.62,29,28.39,28.85,2282668,0
+KMX.US,D,20110526,000000,28.82,29.34,28.62,29.19,2232158,0
+KMX.US,D,20110527,000000,29.27,29.62,29.21,29.46,1461349,0
+KMX.US,D,20110531,000000,29.67,29.7,29.39,29.66,2546078,0
+KMX.US,D,20110601,000000,29.48,29.63,28.74,28.75,2448526,0
+KMX.US,D,20110602,000000,28.69,28.82,28.01,28.06,2952510,0
+KMX.US,D,20110603,000000,28.04,28.08,27.5,27.94,2726373,0
+KMX.US,D,20110606,000000,27.78,27.87,27.39,27.41,3002508,0
+KMX.US,D,20110607,000000,27.57,27.75,27.36,27.37,1581854,0
+KMX.US,D,20110608,000000,27.27,27.27,26.48,26.62,3576892,0
+KMX.US,D,20110609,000000,26.65,27.23,26.52,27.09,2014435,0
+KMX.US,D,20110610,000000,26.98,27.03,26.37,26.84,2746025,0
+KMX.US,D,20110613,000000,26.91,27.47,26.82,27.01,2449370,0
+KMX.US,D,20110614,000000,27.32,28.55,27.26,28.43,3177485,0
+KMX.US,D,20110615,000000,28.12,28.39,27.85,27.97,2236093,0
+KMX.US,D,20110616,000000,27.94,28.79,27.93,28.76,3734603,0
+KMX.US,D,20110617,000000,29.02,29.57,28.96,29.25,4073455,0
+KMX.US,D,20110620,000000,29.01,29.5,28.75,29.28,2999319,0
+KMX.US,D,20110621,000000,29.29,30.6,28.99,30.52,4837145,0
+KMX.US,D,20110622,000000,33.15,33.49,32.24,32.66,9106036,0
+KMX.US,D,20110623,000000,32.44,32.99,31.87,32.55,4574163,0
+KMX.US,D,20110624,000000,32.55,32.61,31.74,31.93,4570441,0
+KMX.US,D,20110627,000000,31.53,32.51,31.14,32.19,2919846,0
+KMX.US,D,20110628,000000,32.3,33.26,32.3,32.8,2968125,0
+KMX.US,D,20110629,000000,32.98,33.62,32.82,32.82,2957798,0
+KMX.US,D,20110630,000000,32.97,33.33,32.86,33.07,2110286,0
+KMX.US,D,20110701,000000,33.02,33.84,32.68,33.68,2339277,0
+KMX.US,D,20110705,000000,33.64,34,33.3,33.67,1884926,0
+KMX.US,D,20110706,000000,33.7,34.1,33.65,33.85,2364400,0
+KMX.US,D,20110707,000000,34.16,34.81,34.16,34.74,2815148,0
+KMX.US,D,20110708,000000,34.25,34.45,34.05,34.43,1740525,0
+KMX.US,D,20110711,000000,33.89,33.92,33.13,33.53,2135604,0
+KMX.US,D,20110712,000000,33.74,33.8,32.98,33.1,3330325,0
+KMX.US,D,20110713,000000,33.36,33.62,32.67,32.81,3075357,0
+KMX.US,D,20110714,000000,32.98,33.19,32.31,32.47,2586262,0
+KMX.US,D,20110715,000000,32.6,32.6,32.02,32.47,2118306,0
+KMX.US,D,20110718,000000,32.38,32.41,31.91,32.15,2012835,0
+KMX.US,D,20110719,000000,32.38,32.49,31.81,32.14,3287627,0
+KMX.US,D,20110720,000000,32.3,32.3,31.85,32.05,1777880,0
+KMX.US,D,20110721,000000,32.33,32.74,32.23,32.38,2305021,0
+KMX.US,D,20110722,000000,32.18,32.58,32.17,32.5,1892948,0
+KMX.US,D,20110725,000000,32.08,32.55,31.92,32.51,2364165,0
+KMX.US,D,20110726,000000,32.39,33.26,32.17,33.14,2775900,0
+KMX.US,D,20110727,000000,32.8,33.08,32.45,32.68,4205503,0
+KMX.US,D,20110728,000000,32.7,33.09,32.2,32.28,2077284,0
+KMX.US,D,20110729,000000,31.9,32.3,31.44,31.97,1750027,0
+KMX.US,D,20110801,000000,32.27,32.35,30.91,31.32,2244616,0
+KMX.US,D,20110802,000000,31.07,31.54,30.06,30.1,2507367,0
+KMX.US,D,20110803,000000,30.03,30.27,29.17,30.21,2266994,0
+KMX.US,D,20110804,000000,29.64,29.77,28.33,28.35,2879078,0
+KMX.US,D,20110805,000000,28.62,29.07,27.44,28.85,5580652,0
+KMX.US,D,20110808,000000,28.01,28.36,25.94,26.43,4798056,0
+KMX.US,D,20110809,000000,26.83,27.33,25.25,27.33,4401977,0
+KMX.US,D,20110810,000000,26.69,27.64,26.14,26.48,5295813,0
+KMX.US,D,20110811,000000,26.8,28,26.26,27.63,3465245,0
+KMX.US,D,20110812,000000,27.83,28.1,27,28,2457930,0
+KMX.US,D,20110815,000000,28.15,28.36,27.75,28.14,1265567,0
+KMX.US,D,20110816,000000,27.73,27.82,27.08,27.27,2518260,0
+KMX.US,D,20110817,000000,27.47,27.8,26.59,27.09,1801417,0
+KMX.US,D,20110818,000000,26.12,26.25,25.18,25.92,3170768,0
+KMX.US,D,20110819,000000,25.49,26.69,25.34,25.49,2428823,0
+KMX.US,D,20110822,000000,26.09,26.17,25.54,25.65,2513086,0
+KMX.US,D,20110823,000000,25.72,26.62,25.33,26.45,2182440,0
+KMX.US,D,20110824,000000,26.21,26.76,25.83,26.68,2274975,0
+KMX.US,D,20110825,000000,26.87,27.14,25.88,25.97,1999511,0
+KMX.US,D,20110826,000000,25.79,26.36,25.27,26.13,2040294,0
+KMX.US,D,20110829,000000,26.43,27.59,26.33,27.59,2351731,0
+KMX.US,D,20110830,000000,27.42,27.95,27.04,27.78,1639162,0
+KMX.US,D,20110831,000000,27.91,28.77,27.91,28.11,3707431,0
+KMX.US,D,20110901,000000,27.23,28.06,27.01,27.45,3447803,0
+KMX.US,D,20110902,000000,26.72,27.29,26.44,26.46,1988609,0
+KMX.US,D,20110906,000000,25.66,26.57,25.37,26.51,3032144,0
+KMX.US,D,20110907,000000,26.89,27.61,26.66,27.48,1995743,0
+KMX.US,D,20110908,000000,27.15,27.56,26.81,26.95,3074895,0
+KMX.US,D,20110909,000000,26.67,27.08,25.98,26.32,3356359,0
+KMX.US,D,20110912,000000,26.03,26.78,25.88,26.75,3548842,0
+KMX.US,D,20110913,000000,26.75,27.18,26.43,26.95,3137690,0
+KMX.US,D,20110914,000000,27.13,27.99,26.52,27.71,3332978,0
+KMX.US,D,20110915,000000,27.99,28.77,27.69,28.54,3392357,0
+KMX.US,D,20110916,000000,28.92,29.79,28.89,29.38,4574813,0
+KMX.US,D,20110919,000000,28.71,28.9,28.25,28.72,3690981,0
+KMX.US,D,20110920,000000,28.75,29.18,28.06,28.08,3020335,0
+KMX.US,D,20110921,000000,28.15,28.39,27.31,27.43,3150121,0
+KMX.US,D,20110922,000000,25.11,25.99,23.84,24.41,12819798,0
+KMX.US,D,20110923,000000,24.03,24.58,24,24.12,4011415,0
+KMX.US,D,20110926,000000,24.43,25.08,24.03,25.04,3255142,0
+KMX.US,D,20110927,000000,25.84,26.05,25.32,25.56,3673980,0
+KMX.US,D,20110928,000000,25.51,25.6,23.91,24.01,3682193,0
+KMX.US,D,20110929,000000,24.57,24.69,23.24,24,4265161,0
+KMX.US,D,20110930,000000,23.7,24.54,23.63,23.85,3977093,0
+KMX.US,D,20111003,000000,23.64,23.94,23.18,23.41,5520412,0
+KMX.US,D,20111004,000000,22.88,24.3,22.77,24.28,3709656,0
+KMX.US,D,20111005,000000,23.97,24.12,23.37,24.04,3465682,0
+KMX.US,D,20111006,000000,23.87,25.08,23.87,25.07,3211856,0
+KMX.US,D,20111007,000000,25.27,26.03,25.27,25.58,3135488,0
+KMX.US,D,20111010,000000,26.02,26.89,26.02,26.86,2917109,0
+KMX.US,D,20111011,000000,26.73,28.01,26.47,27.86,3413532,0
+KMX.US,D,20111012,000000,28.04,28.65,27.33,28.16,2582227,0
+KMX.US,D,20111013,000000,28.08,28.28,27.24,27.67,2120145,0
+KMX.US,D,20111014,000000,28.27,28.32,27.76,28.19,1797991,0
+KMX.US,D,20111017,000000,28.11,28.26,27.2,27.27,1977313,0
+KMX.US,D,20111018,000000,27.8,28.29,26.97,28.07,2789001,0
+KMX.US,D,20111019,000000,28.04,28.38,27.72,27.89,1895261,0
+KMX.US,D,20111020,000000,27.97,28.3,27.38,27.95,1929851,0
+KMX.US,D,20111021,000000,28.4,29.62,28.4,29.56,2796599,0
+KMX.US,D,20111024,000000,30.23,31.5,29.87,31.44,4063473,0
+KMX.US,D,20111025,000000,31,31.26,30.67,30.73,3313302,0
+KMX.US,D,20111026,000000,31.21,31.34,30.08,30.28,3410564,0
+KMX.US,D,20111027,000000,31.39,31.73,30.93,31.32,4176572,0
+KMX.US,D,20111028,000000,31.28,31.4,30.55,30.81,1644927,0
+KMX.US,D,20111031,000000,30.38,30.55,30.02,30.06,1838162,0
+KMX.US,D,20111101,000000,29,29.99,29,29.57,1937786,0
+KMX.US,D,20111102,000000,30.25,30.59,29.77,30.22,1192986,0
+KMX.US,D,20111103,000000,31.15,31.22,29.93,30.74,1711276,0
+KMX.US,D,20111104,000000,30.39,30.39,29.14,29.86,2933348,0
+KMX.US,D,20111107,000000,29.97,30.14,29.19,29.87,2774027,0
+KMX.US,D,20111108,000000,30.1,30.21,28.95,29.57,2212425,0
+KMX.US,D,20111109,000000,29,29.16,28.25,28.47,2232566,0
+KMX.US,D,20111110,000000,29.04,29.28,28.12,28.38,2021995,0
+KMX.US,D,20111111,000000,28.75,28.9,28.26,28.4,2641298,0
+KMX.US,D,20111114,000000,28.26,28.54,27.83,28.01,2334378,0
+KMX.US,D,20111115,000000,27.97,28.62,27.93,28.38,2378012,0
+KMX.US,D,20111116,000000,28.26,28.76,28.02,28.18,2189982,0
+KMX.US,D,20111117,000000,28.01,28.28,27.61,27.87,2669681,0
+KMX.US,D,20111118,000000,28.05,28.1,27.55,27.62,1793327,0
+KMX.US,D,20111121,000000,27.05,27.44,26.85,27.27,1788634,0
+KMX.US,D,20111122,000000,27.26,27.75,27.06,27.53,1741696,0
+KMX.US,D,20111123,000000,27.18,27.29,26.65,26.81,2034578,0
+KMX.US,D,20111125,000000,26.76,27.44,26.71,27.02,1010208,0
+KMX.US,D,20111128,000000,27.49,28.48,27.35,28.24,2217501,0
+KMX.US,D,20111129,000000,28.35,28.81,28.05,28.48,1399746,0
+KMX.US,D,20111130,000000,29.38,29.44,28.42,28.76,3594113,0
+KMX.US,D,20111201,000000,28.6,29.31,28.44,29.18,1928765,0
+KMX.US,D,20111202,000000,29.51,29.67,29.12,29.47,2354205,0
+KMX.US,D,20111205,000000,29.94,32.01,29.93,31.2,4067162,0
+KMX.US,D,20111206,000000,31.3,31.54,30.98,31.33,2183927,0
+KMX.US,D,20111207,000000,31.07,31.56,30.81,31.29,2315366,0
+KMX.US,D,20111208,000000,31.17,31.26,30.49,30.63,1240330,0
+KMX.US,D,20111209,000000,30.69,31.3,30.59,31.15,2432066,0
+KMX.US,D,20111212,000000,30.94,31.24,30.6,30.99,1555702,0
+KMX.US,D,20111213,000000,31.15,31.38,30.21,30.43,1285413,0
+KMX.US,D,20111214,000000,30.26,30.4,29.8,29.82,1522793,0
+KMX.US,D,20111215,000000,30.3,30.54,30.01,30.05,3014734,0
+KMX.US,D,20111216,000000,30.27,30.54,30.1,30.36,2721840,0
+KMX.US,D,20111219,000000,30.72,31.13,30.01,30.14,2095176,0
+KMX.US,D,20111220,000000,30.72,31.27,30.63,31.07,2378526,0
+KMX.US,D,20111221,000000,29.88,29.9,28.53,29.35,5988309,0
+KMX.US,D,20111222,000000,29.29,29.88,29.29,29.79,2200026,0
+KMX.US,D,20111223,000000,29.85,30.31,29.75,30.3,1336877,0
+KMX.US,D,20111227,000000,30.26,30.35,30.12,30.2,968356,0
+KMX.US,D,20111228,000000,30.2,30.2,29.69,30.04,1287673,0
+KMX.US,D,20111229,000000,30.17,30.9,30.14,30.82,1279702,0
+KMX.US,D,20111230,000000,30.67,30.95,30.27,30.48,1130130,0
+KMX.US,D,20120103,000000,30.82,31.13,30.39,30.52,2380197,0
+KMX.US,D,20120104,000000,30.44,30.92,30.32,30.72,1465895,0
+KMX.US,D,20120105,000000,30.41,31.03,29.99,30.91,2210137,0
+KMX.US,D,20120106,000000,30.88,30.9,30.29,30.32,2338553,0
+KMX.US,D,20120109,000000,30.44,30.44,29.85,30.08,2496372,0
+KMX.US,D,20120110,000000,30.31,30.94,30.25,30.93,3208697,0
+KMX.US,D,20120111,000000,30.89,31.81,30.86,31.75,1451887,0
+KMX.US,D,20120112,000000,31.88,32.01,31.45,31.96,1300042,0
+KMX.US,D,20120113,000000,31.8,32.9,31.8,32.64,2226163,0
+KMX.US,D,20120117,000000,32.93,33.16,32.31,32.43,1375228,0
+KMX.US,D,20120118,000000,32.39,33.12,32.3,33.02,1890866,0
+KMX.US,D,20120119,000000,33.15,33.48,33.08,33.25,2301012,0
+KMX.US,D,20120120,000000,33.04,33.21,32.38,32.45,2280938,0
+KMX.US,D,20120123,000000,32.45,33.09,32.45,32.7,1658215,0
+KMX.US,D,20120124,000000,32.49,32.75,32.41,32.57,1365751,0
+KMX.US,D,20120125,000000,32.5,32.51,31.62,32.35,3460212,0
+KMX.US,D,20120126,000000,32.57,32.62,31.59,31.77,1783677,0
+KMX.US,D,20120127,000000,31.72,31.81,31.12,31.43,1843522,0
+KMX.US,D,20120130,000000,31.28,31.48,31.14,31.29,1431720,0
+KMX.US,D,20120131,000000,31.44,31.44,30.28,30.43,1982856,0
+KMX.US,D,20120201,000000,30.75,30.84,30.47,30.5,2063838,0
+KMX.US,D,20120202,000000,30.57,30.69,30.4,30.55,1464639,0
+KMX.US,D,20120203,000000,30.11,30.55,29.51,29.7,6375343,0
+KMX.US,D,20120206,000000,29.52,30.57,29.33,30.32,2556726,0
+KMX.US,D,20120207,000000,29.98,30.41,29.53,30.36,1792814,0
+KMX.US,D,20120208,000000,30.36,30.65,29.89,29.92,1547855,0
+KMX.US,D,20120209,000000,29.99,30.43,29.71,30.41,1265984,0
+KMX.US,D,20120210,000000,30,30.2,29.64,29.91,1536286,0
+KMX.US,D,20120213,000000,30.12,30.34,29.56,29.62,1428098,0
+KMX.US,D,20120214,000000,29.44,29.76,29.36,29.72,738804,0
+KMX.US,D,20120215,000000,29.84,29.84,29.03,29.09,1831917,0
+KMX.US,D,20120216,000000,29.07,29.76,29.07,29.66,1600488,0
+KMX.US,D,20120217,000000,29.85,30.3,29.81,30.18,1429244,0
+KMX.US,D,20120221,000000,30.2,30.35,29.88,29.95,1111636,0
+KMX.US,D,20120222,000000,30.01,30.8,30.01,30.39,2014326,0
+KMX.US,D,20120223,000000,30.32,30.51,30.07,30.22,1324000,0
+KMX.US,D,20120224,000000,30.16,30.49,29.8,30.18,1020428,0
+KMX.US,D,20120227,000000,29.97,30.78,29.84,30.67,1024179,0
+KMX.US,D,20120228,000000,30.64,31.11,30.56,31.09,1265856,0
+KMX.US,D,20120229,000000,31.08,31.22,30.68,30.69,1189143,0
+KMX.US,D,20120301,000000,30.84,31.21,30.71,31.12,1092250,0
+KMX.US,D,20120302,000000,32.59,33.15,32.15,32.24,4930311,0
+KMX.US,D,20120305,000000,32.12,32.17,31.73,32.1,1890959,0
+KMX.US,D,20120306,000000,31.66,32.23,31.51,32.07,2350319,0
+KMX.US,D,20120307,000000,32.13,32.75,32,32.66,1560845,0
+KMX.US,D,20120308,000000,33.06,33.88,32.83,33.58,2376061,0
+KMX.US,D,20120309,000000,33.52,33.72,33.15,33.67,1671767,0
+KMX.US,D,20120312,000000,33.62,33.92,33.26,33.38,1103151,0
+KMX.US,D,20120313,000000,33.69,34.12,33.46,34.11,1018884,0
+KMX.US,D,20120314,000000,34.05,34.44,33.96,34.28,842577,0
+KMX.US,D,20120315,000000,34.18,34.57,34.02,34.5,817242,0
+KMX.US,D,20120316,000000,34.57,34.76,34.18,34.21,1292421,0
+KMX.US,D,20120319,000000,34.33,34.65,33.91,34.56,869607,0
+KMX.US,D,20120320,000000,34.32,34.65,34.17,34.54,822442,0
+KMX.US,D,20120321,000000,34.53,34.69,34.19,34.46,979564,0
+KMX.US,D,20120322,000000,34.29,34.59,34.1,34.22,874979,0
+KMX.US,D,20120323,000000,34.23,34.33,33.65,34.15,1312833,0
+KMX.US,D,20120326,000000,34.42,34.98,34.21,34.98,1165335,0
+KMX.US,D,20120327,000000,35,35.17,34.76,34.8,1027201,0
+KMX.US,D,20120328,000000,34.77,34.87,34,34.17,963544,0
+KMX.US,D,20120329,000000,33.85,34.27,33.69,34.19,1016519,0
+KMX.US,D,20120330,000000,34.32,34.82,34.03,34.65,1603704,0
+KMX.US,D,20120402,000000,34.53,34.99,34.37,34.5,2519731,0
+KMX.US,D,20120403,000000,34.44,34.93,34.32,34.63,1292038,0
+KMX.US,D,20120404,000000,34.3,35.13,34.3,34.92,1746582,0
+KMX.US,D,20120405,000000,33.96,34.48,33.11,33.33,3419589,0
+KMX.US,D,20120409,000000,32.75,33,32.29,32.78,2806855,0
+KMX.US,D,20120410,000000,32.22,32.32,31.35,31.36,3312854,0
+KMX.US,D,20120411,000000,31.46,31.85,31.38,31.74,2223342,0
+KMX.US,D,20120412,000000,31.73,31.94,31.56,31.81,2021850,0
+KMX.US,D,20120413,000000,31.72,31.9,31.24,31.31,1754541,0
+KMX.US,D,20120416,000000,31.47,31.84,31.12,31.63,1156179,0
+KMX.US,D,20120417,000000,31.83,32.39,31.65,32.24,1504695,0
+KMX.US,D,20120418,000000,32.15,32.26,31.71,31.74,1429812,0
+KMX.US,D,20120419,000000,31.74,31.89,30.89,31.26,1558497,0
+KMX.US,D,20120420,000000,31.35,31.58,31.11,31.49,1494479,0
+KMX.US,D,20120423,000000,31.21,31.33,30.85,31.17,1201810,0
+KMX.US,D,20120424,000000,31.25,31.37,30.61,30.93,1490588,0
+KMX.US,D,20120425,000000,31.26,31.58,30.91,31.25,1757141,0
+KMX.US,D,20120426,000000,31.29,31.46,30.98,31.29,2316337,0
+KMX.US,D,20120427,000000,31.35,31.5,31.15,31.29,1444063,0
+KMX.US,D,20120430,000000,31.27,31.27,30.86,30.87,1976702,0
+KMX.US,D,20120501,000000,30.87,31.51,30.84,30.99,2744789,0
+KMX.US,D,20120502,000000,30.9,31.72,30.7,31.62,2544945,0
+KMX.US,D,20120503,000000,30.93,30.93,30.09,30.43,3590085,0
+KMX.US,D,20120504,000000,30.29,30.63,29.72,29.84,1607438,0
+KMX.US,D,20120507,000000,29.79,29.97,29.6,29.84,1516838,0
+KMX.US,D,20120508,000000,29.68,29.85,29.25,29.75,2632678,0
+KMX.US,D,20120509,000000,29.39,29.81,29.16,29.42,1408026,0
+KMX.US,D,20120510,000000,29.67,30.2,29.63,30.04,2114582,0
+KMX.US,D,20120511,000000,29.78,30.11,29.59,29.59,1480301,0
+KMX.US,D,20120514,000000,29.31,29.38,28.64,28.7,1363398,0
+KMX.US,D,20120515,000000,28.63,28.93,28.43,28.48,2045426,0
+KMX.US,D,20120516,000000,28.59,29.01,28.46,28.65,2574064,0
+KMX.US,D,20120517,000000,28.72,28.72,28.02,28.02,2239617,0
+KMX.US,D,20120518,000000,28.19,28.48,27.91,27.99,2075032,0
+KMX.US,D,20120521,000000,28.04,28.58,27.75,28.47,1605257,0
+KMX.US,D,20120522,000000,28.6,29,28.38,28.47,2077011,0
+KMX.US,D,20120523,000000,28.33,28.94,28.05,28.85,1419777,0
+KMX.US,D,20120524,000000,29,29.21,28.82,29.02,1638240,0
+KMX.US,D,20120525,000000,29.07,29.3,29,29.11,1058578,0
+KMX.US,D,20120529,000000,29.29,29.46,29.03,29.46,998762,0
+KMX.US,D,20120530,000000,29.21,29.25,27.28,28.14,5244326,0
+KMX.US,D,20120531,000000,28.07,28.41,27.75,28.21,2283682,0
+KMX.US,D,20120601,000000,27.62,27.9,27.14,27.33,2404081,0
+KMX.US,D,20120604,000000,27.46,27.54,26.79,27.38,1691009,0
+KMX.US,D,20120605,000000,27.22,27.68,27.07,27.63,1498542,0
+KMX.US,D,20120606,000000,27.81,28.46,27.8,28.46,985208,0
+KMX.US,D,20120607,000000,28.84,28.88,27.81,27.86,1796482,0
+KMX.US,D,20120608,000000,27.72,28.24,27.46,28.15,3142539,0
+KMX.US,D,20120611,000000,28.47,28.47,27.39,27.47,2638113,0
+KMX.US,D,20120612,000000,27.59,27.75,26.85,27.5,2180383,0
+KMX.US,D,20120613,000000,27.38,27.51,26.83,26.92,1492575,0
+KMX.US,D,20120614,000000,27.03,27.52,26.89,27.34,1438018,0
+KMX.US,D,20120615,000000,27.51,27.85,27.37,27.68,2382621,0
+KMX.US,D,20120618,000000,27.43,27.76,27.04,27.63,1858717,0
+KMX.US,D,20120619,000000,27.68,28.71,27.68,28.52,2211533,0
+KMX.US,D,20120620,000000,28.49,28.59,27.89,27.9,2250840,0
+KMX.US,D,20120621,000000,26.08,26.79,25.76,25.88,6993774,0
+KMX.US,D,20120622,000000,25.76,26.01,25.47,25.73,4252342,0
+KMX.US,D,20120625,000000,25.5,25.67,25.21,25.34,2977489,0
+KMX.US,D,20120626,000000,25.34,25.73,25.23,25.49,2784876,0
+KMX.US,D,20120627,000000,25.48,25.63,25.22,25.38,2744083,0
+KMX.US,D,20120628,000000,25.39,25.41,24.83,25.22,4069702,0
+KMX.US,D,20120629,000000,25.99,26.18,25.8,25.94,4653066,0
+KMX.US,D,20120702,000000,26.05,26.19,25.79,26.1,2921841,0
+KMX.US,D,20120703,000000,26.27,26.49,26.03,26.33,2898104,0
+KMX.US,D,20120705,000000,26.37,26.97,26.17,26.79,2627599,0
+KMX.US,D,20120706,000000,26.54,26.7,26.32,26.54,2218213,0
+KMX.US,D,20120709,000000,26.5,26.57,26.18,26.35,1598988,0
+KMX.US,D,20120710,000000,26.59,26.86,26.38,26.5,2151324,0
+KMX.US,D,20120711,000000,26.44,26.5,26.02,26.13,1619249,0
+KMX.US,D,20120712,000000,26.06,26.12,25.84,25.99,2145528,0
+KMX.US,D,20120713,000000,26.04,26.37,25.97,26.3,1423020,0
+KMX.US,D,20120716,000000,26.18,26.27,25.94,26.05,1091700,0
+KMX.US,D,20120717,000000,26.07,26.32,25.91,26.25,1357586,0
+KMX.US,D,20120718,000000,26.15,27.01,26.11,26.75,2381557,0
+KMX.US,D,20120719,000000,26.8,27.56,26.69,27.28,2398477,0
+KMX.US,D,20120720,000000,27.06,27.35,26.83,26.94,1775245,0
+KMX.US,D,20120723,000000,26.44,27.29,26.22,27.21,1873600,0
+KMX.US,D,20120724,000000,27.21,27.4,26.72,27,2550542,0
+KMX.US,D,20120725,000000,27.14,27.22,26.68,26.75,2224010,0
+KMX.US,D,20120726,000000,27.23,27.42,26.88,27.03,2007934,0
+KMX.US,D,20120727,000000,27.28,28.1,27.19,28,1835475,0
+KMX.US,D,20120730,000000,27.89,28.17,27.7,27.97,1765948,0
+KMX.US,D,20120731,000000,27.86,27.92,27.57,27.83,2483501,0
+KMX.US,D,20120801,000000,28.04,28.22,27.57,27.69,2506959,0
+KMX.US,D,20120802,000000,27.36,27.69,26.6,26.94,2168050,0
+KMX.US,D,20120803,000000,27.41,27.9,27.39,27.86,1147665,0
+KMX.US,D,20120806,000000,28.04,28.5,27.98,28.44,1028362,0
+KMX.US,D,20120807,000000,28.52,29.1,28.52,28.94,1367027,0
+KMX.US,D,20120808,000000,28.74,29.14,28.74,28.91,1163100,0
+KMX.US,D,20120809,000000,28.87,29.05,28.65,29.03,1397455,0
+KMX.US,D,20120810,000000,28.97,28.99,28.67,28.99,741890,0
+KMX.US,D,20120813,000000,28.91,28.95,28.6,28.86,1122686,0
+KMX.US,D,20120814,000000,29.07,29.15,28.75,28.81,1435820,0
+KMX.US,D,20120815,000000,28.81,29.33,28.77,29.3,1217308,0
+KMX.US,D,20120816,000000,29.38,29.88,29.19,29.76,1217778,0
+KMX.US,D,20120817,000000,29.8,30.06,29.72,29.98,1168171,0
+KMX.US,D,20120820,000000,29.88,29.95,29.57,29.7,832255,0
+KMX.US,D,20120821,000000,29.79,30.01,29.6,29.81,1585421,0
+KMX.US,D,20120822,000000,29.79,30.02,29.65,29.9,1859379,0
+KMX.US,D,20120823,000000,29.81,29.81,29.42,29.55,981625,0
+KMX.US,D,20120824,000000,29.41,29.87,29.33,29.81,1000243,0
+KMX.US,D,20120827,000000,29.95,29.99,29.58,29.67,856363,0
+KMX.US,D,20120828,000000,29.57,29.81,29.35,29.68,1010262,0
+KMX.US,D,20120829,000000,29.78,30.33,29.69,30.33,977306,0
+KMX.US,D,20120830,000000,30.1,30.44,29.92,30.29,1182313,0
+KMX.US,D,20120831,000000,30.54,30.68,30.38,30.59,1092700,0
+KMX.US,D,20120904,000000,30.57,30.77,30.28,30.65,1301501,0
+KMX.US,D,20120905,000000,30.62,31.63,30.42,31.62,2076878,0
+KMX.US,D,20120906,000000,31.87,32.77,31.75,32.76,2925782,0
+KMX.US,D,20120907,000000,32.78,33.28,32.23,32.24,2260213,0
+KMX.US,D,20120910,000000,32.31,32.58,32.18,32.22,1912304,0
+KMX.US,D,20120911,000000,32.21,32.56,32.12,32.21,1403256,0
+KMX.US,D,20120912,000000,32.35,32.77,32.23,32.73,2137769,0
+KMX.US,D,20120913,000000,32.74,33.38,32.44,33.34,1249786,0
+KMX.US,D,20120914,000000,33.27,33.27,32.08,32.34,2972522,0
+KMX.US,D,20120917,000000,32.25,32.29,31.72,31.93,2147600,0
+KMX.US,D,20120918,000000,31.86,31.92,31.2,31.36,2553596,0
+KMX.US,D,20120919,000000,31.51,32.09,31.38,31.97,2619270,0
+KMX.US,D,20120920,000000,31.16,31.19,29.37,29.96,6454642,0
+KMX.US,D,20120921,000000,30.06,30.15,29.22,29.28,3486446,0
+KMX.US,D,20120924,000000,29.02,29.34,28.87,28.95,2023197,0
+KMX.US,D,20120925,000000,29,29.31,28.45,28.45,2434375,0
+KMX.US,D,20120926,000000,28.4,28.62,28.1,28.4,1530462,0
+KMX.US,D,20120927,000000,28.44,28.59,28.21,28.38,1165586,0
+KMX.US,D,20120928,000000,28.21,28.38,28.04,28.3,1741442,0
+KMX.US,D,20121001,000000,28.36,28.91,28.35,28.42,1869068,0
+KMX.US,D,20121002,000000,28.47,28.92,28.33,28.68,2302900,0
+KMX.US,D,20121003,000000,28.71,28.82,28.29,28.32,1334761,0
+KMX.US,D,20121004,000000,28.51,29.03,28.39,28.85,1848292,0
+KMX.US,D,20121005,000000,29.06,29.69,29.05,29.19,1837391,0
+KMX.US,D,20121008,000000,30.05,33,29.8,31.86,10037637,0
+KMX.US,D,20121009,000000,31.79,32.21,31.53,31.62,3372504,0
+KMX.US,D,20121010,000000,31.05,31.68,31,31.34,2408800,0
+KMX.US,D,20121011,000000,31.58,31.87,31.19,31.25,1525922,0
+KMX.US,D,20121012,000000,31.44,32.78,31.36,32.55,3728734,0
+KMX.US,D,20121015,000000,32.65,33,32.14,32.99,2906317,0
+KMX.US,D,20121016,000000,33,33.29,32.68,33.21,2955201,0
+KMX.US,D,20121017,000000,33.13,33.66,32.97,33.55,2685921,0
+KMX.US,D,20121018,000000,33.55,33.7,33.21,33.39,1356395,0
+KMX.US,D,20121019,000000,33.56,33.98,33.27,33.3,3685132,0
+KMX.US,D,20121022,000000,33.43,33.44,32.66,33.15,2384165,0
+KMX.US,D,20121023,000000,32.86,33.28,32.67,33.06,2558343,0
+KMX.US,D,20121024,000000,33.17,33.29,32.56,32.67,1610559,0
+KMX.US,D,20121025,000000,33,33.09,32.35,32.78,1584848,0
+KMX.US,D,20121026,000000,33.07,33.84,32.97,33.57,3169916,0
+KMX.US,D,20121031,000000,33.57,34,33.31,33.75,1492436,0
+KMX.US,D,20121101,000000,33.81,35.12,33.72,34.96,2615302,0
+KMX.US,D,20121102,000000,35.5,36,34.54,34.68,2538995,0
+KMX.US,D,20121105,000000,34.69,34.91,34.35,34.53,1478574,0
+KMX.US,D,20121106,000000,35.39,36.15,34.63,34.73,3288812,0
+KMX.US,D,20121107,000000,34.27,34.92,34.05,34.1,1714315,0
+KMX.US,D,20121108,000000,34.1,34.55,33.78,33.88,2230164,0
+KMX.US,D,20121109,000000,33.71,34.5,33.62,34.04,1740547,0
+KMX.US,D,20121112,000000,34.11,34.61,33.79,33.88,1728955,0
+KMX.US,D,20121113,000000,33.76,34.25,33.69,33.69,1676969,0
+KMX.US,D,20121114,000000,33.88,34.17,32.96,33.04,1644852,0
+KMX.US,D,20121115,000000,33.13,33.5,32.79,33.35,1575336,0
+KMX.US,D,20121116,000000,33.4,33.74,33.1,33.31,2062700,0
+KMX.US,D,20121119,000000,33.85,34.31,33.61,34.22,1776219,0
+KMX.US,D,20121120,000000,34.16,34.44,33.74,34.25,1087875,0
+KMX.US,D,20121121,000000,34.22,34.71,33.94,34.62,922297,0
+KMX.US,D,20121123,000000,34.74,35.2,34.63,35.14,552312,0
+KMX.US,D,20121126,000000,34.99,35.25,34.66,34.87,1184825,0
+KMX.US,D,20121127,000000,34.75,35.74,34.62,35.27,1515503,0
+KMX.US,D,20121128,000000,35.1,35.9,34.84,35.88,1566930,0
+KMX.US,D,20121129,000000,36.33,36.39,35.89,36.24,1949469,0
+KMX.US,D,20121130,000000,36.43,36.55,35.94,36.26,3141227,0
+KMX.US,D,20121203,000000,36.6,36.65,35.96,35.99,2009346,0
+KMX.US,D,20121204,000000,35.82,36.2,35.62,35.89,1359475,0
+KMX.US,D,20121205,000000,35.86,35.96,34.58,35.39,2000673,0
+KMX.US,D,20121206,000000,35.39,36.05,35.32,35.9,985885,0
+KMX.US,D,20121207,000000,36.17,36.5,35.64,36.24,1914274,0
+KMX.US,D,20121210,000000,36.16,36.51,36,36.24,1452590,0
+KMX.US,D,20121211,000000,36.41,36.48,35.37,35.57,2485672,0
+KMX.US,D,20121212,000000,35.82,35.97,35.01,35.26,2355513,0
+KMX.US,D,20121213,000000,35.25,35.48,34.99,35.15,1507622,0
+KMX.US,D,20121214,000000,34.95,35.28,34.88,35.07,1677558,0
+KMX.US,D,20121217,000000,35.1,35.1,34.21,34.82,2397240,0
+KMX.US,D,20121218,000000,34.97,35.49,34.81,35.12,2917420,0
+KMX.US,D,20121219,000000,35.16,35.33,34.76,34.84,3180778,0
+KMX.US,D,20121220,000000,36.78,38.24,36.55,37.97,7088636,0
+KMX.US,D,20121221,000000,37.6,37.88,37.19,37.79,3112017,0
+KMX.US,D,20121224,000000,37.4,37.56,37,37.5,1763931,0
+KMX.US,D,20121226,000000,37.47,37.99,37.06,37.46,2586350,0
+KMX.US,D,20121227,000000,37.46,37.6,37.03,37.29,2018765,0
+KMX.US,D,20121228,000000,37.01,37.04,36.6,36.69,1704625,0
+KMX.US,D,20121231,000000,36.57,37.61,36.41,37.54,2183630,0
+KMX.US,D,20130102,000000,38.2,38.32,37.38,37.72,2597748,0
+KMX.US,D,20130103,000000,37.82,38.31,37.52,37.94,2118846,0
+KMX.US,D,20130104,000000,37.91,38.22,36.95,37.86,2194790,0
+KMX.US,D,20130107,000000,37.57,37.75,37.14,37.21,1522534,0
+KMX.US,D,20130108,000000,37.22,37.39,36.99,37.32,1137879,0
+KMX.US,D,20130109,000000,37.34,37.77,37.34,37.67,1696151,0
+KMX.US,D,20130110,000000,37.73,37.86,37.27,37.73,1900487,0
+KMX.US,D,20130111,000000,37.69,37.77,37.18,37.5,945771,0
+KMX.US,D,20130114,000000,37.5,37.69,37.02,37.48,672217,0
+KMX.US,D,20130115,000000,37.27,38.2,37.22,37.91,2076196,0
+KMX.US,D,20130116,000000,37.85,37.92,37.52,37.8,1274392,0
+KMX.US,D,20130117,000000,37.96,38.51,37.94,38.3,1534426,0
+KMX.US,D,20130118,000000,38.32,38.83,38.32,38.5,1832151,0
+KMX.US,D,20130122,000000,38.34,38.56,37.95,38.55,1256335,0
+KMX.US,D,20130123,000000,38.32,38.63,38.11,38.54,1192500,0
+KMX.US,D,20130124,000000,38.69,39.5,38.44,38.74,1804885,0
+KMX.US,D,20130125,000000,38.78,39.79,38.67,39.69,2030669,0
+KMX.US,D,20130128,000000,39.67,40.11,39.42,39.78,1767590,0
+KMX.US,D,20130129,000000,39.57,40,39.47,39.94,1835182,0
+KMX.US,D,20130130,000000,39.85,39.95,38.99,39.13,1391432,0
+KMX.US,D,20130131,000000,39.14,39.59,38.9,39.42,1055995,0
+KMX.US,D,20130201,000000,39.47,39.59,38.93,39.25,1981637,0
+KMX.US,D,20130204,000000,39.25,39.25,38.55,38.8,2413473,0
+KMX.US,D,20130205,000000,39,39.99,38.94,39.78,1795015,0
+KMX.US,D,20130206,000000,39.77,40.22,39.56,40.1,1500492,0
+KMX.US,D,20130207,000000,39.42,39.75,38.76,39.39,2134733,0
+KMX.US,D,20130208,000000,39.59,40.1,39.46,39.77,1398829,0
+KMX.US,D,20130211,000000,40,40.02,39.44,39.61,982774,0
+KMX.US,D,20130212,000000,39.55,39.65,39.34,39.62,1081139,0
+KMX.US,D,20130213,000000,39.62,39.91,39.21,39.4,1165435,0
+KMX.US,D,20130214,000000,39.23,39.95,39.17,39.72,1141655,0
+KMX.US,D,20130215,000000,39.67,40.18,39.05,39.36,1999908,0
+KMX.US,D,20130219,000000,39.51,40.16,39.36,40.05,1939517,0
+KMX.US,D,20130220,000000,40.08,40.1,39.38,39.48,1680520,0
+KMX.US,D,20130221,000000,39.33,39.33,38.43,38.5,1407771,0
+KMX.US,D,20130222,000000,38.64,38.95,38.51,38.92,813139,0
+KMX.US,D,20130225,000000,39.11,39.87,38.21,38.24,2636373,0
+KMX.US,D,20130226,000000,38.35,38.58,37.81,38.32,1264083,0
+KMX.US,D,20130227,000000,38.3,38.74,38.24,38.59,1207687,0
+KMX.US,D,20130228,000000,38.62,39.08,38.4,38.41,1393890,0
+KMX.US,D,20130301,000000,38.2,38.67,38.13,38.38,1179907,0
+KMX.US,D,20130304,000000,38.42,39.95,38.39,39.41,1625045,0
+KMX.US,D,20130305,000000,39.65,40.36,39.61,40.24,998744,0
+KMX.US,D,20130306,000000,40.37,41.65,40.34,40.65,2321892,0
+KMX.US,D,20130307,000000,40.73,41,40.57,40.91,1091930,0
+KMX.US,D,20130308,000000,41.15,41.44,40.86,41.41,1073426,0
+KMX.US,D,20130311,000000,41.29,41.55,41.18,41.37,1177780,0
+KMX.US,D,20130312,000000,41.35,41.55,41.11,41.22,929666,0
+KMX.US,D,20130313,000000,41.26,41.69,41.14,41.33,1037200,0
+KMX.US,D,20130314,000000,41.39,41.59,41.2,41.47,699148,0
+KMX.US,D,20130315,000000,41.3,41.94,40.9,41.66,1709235,0
+KMX.US,D,20130318,000000,41.33,41.82,41.21,41.56,1078886,0
+KMX.US,D,20130319,000000,41.58,41.77,40.79,41.04,1098675,0
+KMX.US,D,20130320,000000,41.31,41.77,40.83,41.07,1550416,0
+KMX.US,D,20130321,000000,40.9,41.08,40.11,40.18,1092038,0
+KMX.US,D,20130322,000000,40.37,40.52,40.14,40.35,960949,0
+KMX.US,D,20130325,000000,40.5,40.66,40.21,40.31,807096,0
+KMX.US,D,20130326,000000,40.46,40.87,40.33,40.84,927815,0
+KMX.US,D,20130327,000000,40.63,41.16,40.4,41.12,885005,0
+KMX.US,D,20130328,000000,41.14,41.72,41.04,41.7,1659435,0
+KMX.US,D,20130401,000000,41.67,41.84,40.94,41.18,1469560,0
+KMX.US,D,20130402,000000,41.5,41.81,41.3,41.49,1500246,0
+KMX.US,D,20130403,000000,42,42.45,40.7,40.7,2686320,0
+KMX.US,D,20130404,000000,40.53,41.11,40.48,41.11,1160189,0
+KMX.US,D,20130405,000000,40.61,41.43,40.34,41.35,1079639,0
+KMX.US,D,20130408,000000,41.37,42.45,41.37,42.38,1486076,0
+KMX.US,D,20130409,000000,42.56,42.79,41.6,41.68,2023185,0
+KMX.US,D,20130410,000000,42.31,43.42,41.75,43.31,3658350,0
+KMX.US,D,20130411,000000,43.72,45.28,43.72,45.2,2923510,0
+KMX.US,D,20130412,000000,44.41,44.53,43.59,43.99,2763085,0
+KMX.US,D,20130415,000000,43.91,43.91,42.09,42.09,2683473,0
+KMX.US,D,20130416,000000,42.48,42.72,42.1,42.45,2820785,0
+KMX.US,D,20130417,000000,42.01,42.03,40.52,41.53,4117496,0
+KMX.US,D,20130418,000000,41.73,41.92,40.68,41.17,2312511,0
+KMX.US,D,20130419,000000,41.37,42.79,40.93,42.76,3387903,0
+KMX.US,D,20130422,000000,42.88,43.43,42.48,43.39,1938747,0
+KMX.US,D,20130423,000000,43.73,44.16,43.5,44.1,1714954,0
+KMX.US,D,20130424,000000,44.39,44.61,43.96,44.49,1267260,0
+KMX.US,D,20130425,000000,44.76,45.3,44.76,45,2351426,0
+KMX.US,D,20130426,000000,44.99,45.06,44.59,44.82,925183,0
+KMX.US,D,20130429,000000,45,45.16,44.77,45.12,1682777,0
+KMX.US,D,20130430,000000,45.96,46.84,45.75,46.04,3733530,0
+KMX.US,D,20130501,000000,45.82,46.16,45.14,45.2,1609220,0
+KMX.US,D,20130502,000000,45.32,46.04,45.1,46,1100007,0
+KMX.US,D,20130503,000000,46.47,46.66,45.98,46.23,1468033,0
+KMX.US,D,20130506,000000,46.22,46.43,45.93,46.25,1075892,0
+KMX.US,D,20130507,000000,46.18,46.86,45.8,46.82,1163362,0
+KMX.US,D,20130508,000000,46.66,47.14,46.56,47.09,1223411,0
+KMX.US,D,20130509,000000,47.04,47.22,46.56,47.11,967018,0
+KMX.US,D,20130510,000000,47.18,47.51,46.72,46.98,1127217,0
+KMX.US,D,20130513,000000,46.88,47.21,46.65,47.07,915501,0
+KMX.US,D,20130514,000000,47.36,48.22,47.36,48.07,1390290,0
+KMX.US,D,20130515,000000,48.01,48.71,47.98,48.42,1472447,0
+KMX.US,D,20130516,000000,48.3,48.86,47.57,47.72,1638942,0
+KMX.US,D,20130517,000000,47.87,48.71,47.78,48.67,1062912,0
+KMX.US,D,20130520,000000,47.84,48.02,47.5,47.84,1973230,0
+KMX.US,D,20130521,000000,47.91,48.54,47.84,48.28,1326978,0
+KMX.US,D,20130522,000000,48.27,48.63,47.13,47.42,1106886,0
+KMX.US,D,20130523,000000,46.92,47.14,46.5,47.05,1282681,0
+KMX.US,D,20130524,000000,46.67,47.01,46.43,46.71,1619929,0
+KMX.US,D,20130528,000000,47.42,48.1,46.84,46.94,1726712,0
+KMX.US,D,20130529,000000,46.59,46.94,46.31,46.67,1289723,0
+KMX.US,D,20130530,000000,46.99,47.45,46.72,46.91,1470617,0
+KMX.US,D,20130531,000000,46.82,47.68,46.61,46.77,1661051,0
+KMX.US,D,20130603,000000,46.7,46.9,45.69,46.89,1284197,0
+KMX.US,D,20130604,000000,46.78,47.56,45.83,46.12,1540292,0
+KMX.US,D,20130605,000000,46.05,46.45,45.37,45.53,1228195,0
+KMX.US,D,20130606,000000,45.59,46.55,45.37,46.53,1327050,0
+KMX.US,D,20130607,000000,46.89,47.24,46.69,47.2,1337055,0
+KMX.US,D,20130610,000000,47.2,47.45,46.7,47.09,1458434,0
+KMX.US,D,20130611,000000,46.61,46.77,46.08,46.6,1086741,0
+KMX.US,D,20130612,000000,46.96,47.1,45.85,45.88,782848,0
+KMX.US,D,20130613,000000,45.85,47.09,45.78,46.99,993209,0
+KMX.US,D,20130614,000000,46.82,47.31,46.37,46.41,1145091,0
+KMX.US,D,20130617,000000,46.88,47.33,46.69,47.12,1118572,0
+KMX.US,D,20130618,000000,47.18,48.3,46.81,48.21,1120866,0
+KMX.US,D,20130619,000000,48.22,48.41,47.44,47.47,1211154,0
+KMX.US,D,20130620,000000,47.07,47.19,44.25,44.57,3446515,0
+KMX.US,D,20130621,000000,47.6,48.1,42.21,44.59,8563397,0
+KMX.US,D,20130624,000000,44,44.71,43.42,43.99,2270501,0
+KMX.US,D,20130625,000000,44.37,44.74,44.04,44.36,1715015,0
+KMX.US,D,20130626,000000,44.94,45.98,44.87,45.89,2230614,0
+KMX.US,D,20130627,000000,46.26,46.84,46.22,46.7,1482350,0
+KMX.US,D,20130628,000000,46.6,46.89,46.16,46.16,2662758,0
+KMX.US,D,20130701,000000,46.66,47.14,46.27,46.69,1324531,0
+KMX.US,D,20130702,000000,46.66,47.24,46.28,46.52,837284,0
+KMX.US,D,20130703,000000,46.37,46.99,46.28,46.8,481736,0
+KMX.US,D,20130705,000000,47.16,47.48,46.65,47.33,578057,0
+KMX.US,D,20130708,000000,47.84,48.64,47.79,48.08,1274814,0
+KMX.US,D,20130709,000000,48.43,48.88,48.13,48.67,1069713,0
+KMX.US,D,20130710,000000,48.64,48.66,47.99,48.53,1190223,0
+KMX.US,D,20130711,000000,49.24,49.24,48.31,48.43,1111852,0
+KMX.US,D,20130712,000000,48.45,48.71,47.95,48,1237278,0
+KMX.US,D,20130715,000000,47.99,48.44,47.66,47.73,1110191,0
+KMX.US,D,20130716,000000,47.84,47.99,47.25,47.63,963269,0
+KMX.US,D,20130717,000000,47.85,47.99,47.58,47.86,655129,0
+KMX.US,D,20130718,000000,47.89,48.36,47.86,47.99,701666,0
+KMX.US,D,20130719,000000,48.04,48.11,47.81,47.84,730389,0
+KMX.US,D,20130722,000000,47.9,48.46,47.82,48.39,598520,0
+KMX.US,D,20130723,000000,48.45,48.87,47.88,48.05,609377,0
+KMX.US,D,20130724,000000,48.19,48.3,47.02,47.17,986387,0
+KMX.US,D,20130725,000000,47.01,47.39,46.49,46.75,1431569,0
+KMX.US,D,20130726,000000,46.55,47.81,46.51,47.78,903386,0
+KMX.US,D,20130729,000000,47.67,47.94,47.45,47.66,518445,0
+KMX.US,D,20130730,000000,47.93,48.31,47.78,48.26,886353,0
+KMX.US,D,20130731,000000,48.4,49.81,48.4,49.04,1619201,0
+KMX.US,D,20130801,000000,49.51,49.84,49.38,49.73,1030612,0
+KMX.US,D,20130802,000000,49.5,49.57,48.95,49.57,888045,0
+KMX.US,D,20130805,000000,49.46,49.63,49.24,49.4,742681,0
+KMX.US,D,20130806,000000,49.39,49.51,48.82,49.24,769010,0
+KMX.US,D,20130807,000000,49.1,49.13,48.23,48.34,693494,0
+KMX.US,D,20130808,000000,48.66,49.36,48.35,49.27,1012421,0
+KMX.US,D,20130809,000000,49.17,49.69,48.97,49.38,785575,0
+KMX.US,D,20130812,000000,49.07,49.65,48.81,49.51,660664,0
+KMX.US,D,20130813,000000,49.59,50,49.29,49.74,521308,0
+KMX.US,D,20130814,000000,49.59,50,49.56,49.61,541741,0
+KMX.US,D,20130815,000000,49.12,49.17,48.05,48.08,673148,0
+KMX.US,D,20130816,000000,47.89,48.43,47.48,47.48,918663,0
+KMX.US,D,20130819,000000,47.5,47.88,47.12,47.19,823629,0
+KMX.US,D,20130820,000000,47.26,48.41,47.26,48.28,663115,0
+KMX.US,D,20130821,000000,48.08,48.42,47.51,47.86,636174,0
+KMX.US,D,20130822,000000,47.87,48.81,47.71,48.55,723461,0
+KMX.US,D,20130823,000000,48.75,48.9,48.33,48.86,639417,0
+KMX.US,D,20130826,000000,48.86,49.4,48.8,48.84,685311,0
+KMX.US,D,20130827,000000,48.09,48.17,47.31,47.34,697360,0
+KMX.US,D,20130828,000000,47.31,47.95,47.16,47.72,413787,0
+KMX.US,D,20130829,000000,47.49,48.3,47.25,48.05,404460,0
+KMX.US,D,20130830,000000,48.08,48.21,47.31,47.56,614806,0
+KMX.US,D,20130903,000000,48.25,48.72,47.6,48.02,606576,0
+KMX.US,D,20130904,000000,48.15,49.23,47.84,49.05,887368,0
+KMX.US,D,20130905,000000,49.05,50.64,48.91,49.99,1854694,0
+KMX.US,D,20130906,000000,50.22,51.72,49.94,51.21,2005465,0
+KMX.US,D,20130909,000000,51.31,51.48,50.73,51.35,1077540,0
+KMX.US,D,20130910,000000,51.73,52.27,51.54,52.05,1305681,0
+KMX.US,D,20130911,000000,52.16,52.25,51.73,51.76,954746,0
+KMX.US,D,20130912,000000,51.62,51.78,50.94,51.12,821923,0
+KMX.US,D,20130913,000000,51.24,51.44,51.04,51.08,554615,0
+KMX.US,D,20130916,000000,51.72,51.81,50.78,50.92,1109827,0
+KMX.US,D,20130917,000000,50.89,51.2,50.64,50.98,1062387,0
+KMX.US,D,20130918,000000,51.07,51.35,50.31,51.13,1754061,0
+KMX.US,D,20130919,000000,51.32,51.55,51.18,51.25,1378788,0
+KMX.US,D,20130920,000000,51.4,51.88,51.05,51.19,1863153,0
+KMX.US,D,20130923,000000,51.21,51.4,49.99,50.01,2399251,0
+KMX.US,D,20130924,000000,52,52.47,50.21,51.79,4687056,0
+KMX.US,D,20130925,000000,51.06,51.12,49.64,49.8,2114147,0
+KMX.US,D,20130926,000000,49.8,50.02,49.2,49.49,1527374,0
+KMX.US,D,20130927,000000,49.23,49.53,49.04,49.22,814560,0
+KMX.US,D,20130930,000000,48.78,48.81,48.31,48.47,1871870,0
+KMX.US,D,20131001,000000,48.57,49.15,48.47,48.8,1131970,0
+KMX.US,D,20131002,000000,48.3,48.85,47.46,48.85,1538094,0
+KMX.US,D,20131003,000000,48.85,49.05,47.88,48.04,1206204,0
+KMX.US,D,20131004,000000,47.98,48.5,47.56,48.31,1220547,0
+KMX.US,D,20131007,000000,48.48,49.37,48.28,48.28,2227870,0
+KMX.US,D,20131008,000000,48.28,48.44,46.39,46.42,2417802,0
+KMX.US,D,20131009,000000,46.6,46.74,45.91,46.27,1106844,0
+KMX.US,D,20131010,000000,46.82,47.34,46.69,47.29,1021100,0
+KMX.US,D,20131011,000000,47.34,47.95,47.02,47.93,1221845,0
+KMX.US,D,20131014,000000,47.47,48.45,47.47,48.41,1479934,0
+KMX.US,D,20131015,000000,48.25,48.34,47.35,47.5,1453963,0
+KMX.US,D,20131016,000000,48.01,48.45,47.72,48.32,1224332,0
+KMX.US,D,20131017,000000,48.11,48.95,48.03,48.87,1175799,0
+KMX.US,D,20131018,000000,49.02,49.44,48.66,48.74,1041494,0
+KMX.US,D,20131021,000000,48.54,48.76,47.98,48.75,1163845,0
+KMX.US,D,20131022,000000,48.87,49.29,48.2,48.39,896405,0
+KMX.US,D,20131023,000000,48.07,48.19,47.11,47.51,1016703,0
+KMX.US,D,20131024,000000,47.5,48.06,47.4,47.79,869577,0
+KMX.US,D,20131025,000000,47.8,48,47.29,47.76,865713,0
+KMX.US,D,20131028,000000,47.75,47.78,47.18,47.53,1096226,0
+KMX.US,D,20131029,000000,47.66,47.83,47.02,47.49,890314,0
+KMX.US,D,20131030,000000,47.61,47.8,46.95,47.2,894097,0
+KMX.US,D,20131031,000000,47.13,47.26,46.55,46.99,1415800,0
+KMX.US,D,20131101,000000,47.01,48.18,47.01,47.82,1476831,0
+KMX.US,D,20131104,000000,48.05,49.1,48,48.6,1268673,0
+KMX.US,D,20131105,000000,48.21,49.25,48.13,48.74,1248311,0
+KMX.US,D,20131106,000000,48.89,49.17,48.32,48.83,788047,0
+KMX.US,D,20131107,000000,49.12,49.24,47.46,47.52,1044904,0
+KMX.US,D,20131108,000000,47.46,47.99,47.27,47.56,1038395,0
+KMX.US,D,20131111,000000,47.46,48.79,47.17,48.76,1084360,0
+KMX.US,D,20131112,000000,48.62,49.42,48.46,49.03,1319767,0
+KMX.US,D,20131113,000000,48.82,49.72,48.63,49.71,1047094,0
+KMX.US,D,20131114,000000,49.68,49.8,49.11,49.57,731868,0
+KMX.US,D,20131115,000000,49.51,49.95,49.37,49.94,1330179,0
+KMX.US,D,20131118,000000,50,50.37,49.01,49.1,1538788,0
+KMX.US,D,20131119,000000,49.1,49.42,48.58,48.83,1144617,0
+KMX.US,D,20131120,000000,48.84,49.26,48.48,48.63,1156793,0
+KMX.US,D,20131121,000000,48.9,49.62,48.66,49.28,1103652,0
+KMX.US,D,20131122,000000,49.3,49.74,49.1,49.69,925206,0
+KMX.US,D,20131125,000000,50,50.5,49.95,50.09,978806,0
+KMX.US,D,20131126,000000,50.01,50.82,49.96,50.11,1189635,0
+KMX.US,D,20131127,000000,50.33,50.58,50.14,50.45,527081,0
+KMX.US,D,20131129,000000,50.64,51,50.26,50.35,542541,0
+KMX.US,D,20131202,000000,50.39,52.09,50.1,51.51,1752118,0
+KMX.US,D,20131203,000000,51.3,51.68,50.69,51.17,1317185,0
+KMX.US,D,20131204,000000,51,51.47,50.12,50.69,1514565,0
+KMX.US,D,20131205,000000,50.7,51.45,50.44,50.8,936506,0
+KMX.US,D,20131206,000000,51.4,51.49,50.55,51.2,1299450,0
+KMX.US,D,20131209,000000,51.48,52.63,51.27,51.95,1518280,0
+KMX.US,D,20131210,000000,51.94,52.5,51.87,52.09,1031856,0
+KMX.US,D,20131211,000000,52.07,52.23,51.17,51.26,996909,0
+KMX.US,D,20131212,000000,51.26,51.32,50.76,51.09,965230,0
+KMX.US,D,20131213,000000,51.17,51.34,50.78,50.95,606387,0
+KMX.US,D,20131216,000000,51.16,52.22,51.16,51.83,1112876,0
+KMX.US,D,20131217,000000,51.93,51.93,51.32,51.75,895033,0
+KMX.US,D,20131218,000000,51.73,52.63,51.28,52.52,1789050,0
+KMX.US,D,20131219,000000,52.51,53.08,52.21,53.05,1629340,0
+KMX.US,D,20131220,000000,50.25,50.67,47.52,48.08,8382755,0
+KMX.US,D,20131223,000000,48.46,48.66,47.28,47.44,3418770,0
+KMX.US,D,20131224,000000,47.71,47.82,46.9,47.6,1222753,0
+KMX.US,D,20131226,000000,47.79,48.15,47.37,47.47,1270883,0
+KMX.US,D,20131227,000000,47.49,47.49,46.8,46.93,1285959,0
+KMX.US,D,20131230,000000,46.92,47.27,46.61,47.1,1318028,0
+KMX.US,D,20131231,000000,47.1,47.24,46.68,47.02,1165103,0
+KMX.US,D,20140102,000000,47.02,47.25,46.57,46.9,1325121,0
+KMX.US,D,20140103,000000,46.84,46.91,46.11,46.44,1457796,0
+KMX.US,D,20140106,000000,46.55,46.63,45.56,45.81,2399414,0
+KMX.US,D,20140107,000000,46.44,46.45,44.63,45.34,4122684,0
+KMX.US,D,20140108,000000,45.22,45.39,44.7,45.25,2674569,0
+KMX.US,D,20140109,000000,45.5,45.7,44.97,45.1,2434251,0
+KMX.US,D,20140110,000000,45.1,46.1,44.63,45.97,4279740,0
+KMX.US,D,20140113,000000,45.7,45.97,45.12,45.22,2312135,0
+KMX.US,D,20140114,000000,45.46,46.05,45.39,45.67,1578956,0
+KMX.US,D,20140115,000000,45.7,45.77,44.77,44.86,2185781,0
+KMX.US,D,20140116,000000,44.74,44.94,43.9,44.66,3553322,0
+KMX.US,D,20140117,000000,44.78,45.31,44.68,45.19,2448611,0
+KMX.US,D,20140121,000000,45.25,45.47,44.82,45.03,1445163,0
+KMX.US,D,20140122,000000,45.03,45.2,44.65,44.93,1667954,0
+KMX.US,D,20140123,000000,44.75,45.01,44.57,44.77,3030668,0
+KMX.US,D,20140124,000000,44.47,44.76,44.33,44.57,2866786,0
+KMX.US,D,20140127,000000,44.58,44.97,44.38,44.81,2505156,0
+KMX.US,D,20140128,000000,44.72,45.06,44.66,44.95,1921323,0
+KMX.US,D,20140129,000000,44.76,45.12,44.68,44.73,3499897,0
+KMX.US,D,20140130,000000,44.97,45.19,44.77,45.05,1998881,0
+KMX.US,D,20140131,000000,44.51,45.36,44.5,45.11,1896937,0
+KMX.US,D,20140203,000000,45.37,46.9,45.29,45.76,5084120,0
+KMX.US,D,20140204,000000,45.83,46.1,45.43,45.7,1943261,0
+KMX.US,D,20140205,000000,45.37,46.32,45.1,46.2,1903098,0
+KMX.US,D,20140206,000000,46.09,47.23,45.93,47.15,2010700,0
+KMX.US,D,20140207,000000,47.22,47.55,47.07,47.54,1767623,0
+KMX.US,D,20140210,000000,47.46,47.54,46.91,47.22,1419807,0
+KMX.US,D,20140211,000000,47.04,47.65,47.02,47.52,1312994,0
+KMX.US,D,20140212,000000,47.52,47.72,46.9,47.02,958156,0
+KMX.US,D,20140213,000000,46.79,47.44,46.43,47.36,1189444,0
+KMX.US,D,20140214,000000,47.22,47.61,47.17,47.29,923200,0
+KMX.US,D,20140218,000000,47.29,47.64,47.08,47.23,1203307,0
+KMX.US,D,20140219,000000,47.38,48,47.34,47.37,1279812,0
+KMX.US,D,20140220,000000,47.39,47.71,46.9,47.33,1632260,0
+KMX.US,D,20140221,000000,47.24,47.37,46.89,47.05,1993561,0
+KMX.US,D,20140224,000000,47.05,48.08,47.05,47.89,1481510,0
+KMX.US,D,20140225,000000,47.9,48.41,47.79,48.18,1022765,0
+KMX.US,D,20140226,000000,48.26,48.58,47.9,48.29,1549634,0
+KMX.US,D,20140227,000000,47.99,48.69,47.86,48.68,1300696,0
+KMX.US,D,20140228,000000,48.63,48.75,48.1,48.43,920182,0
+KMX.US,D,20140303,000000,47.96,48.32,47.69,48.13,821143,0
+KMX.US,D,20140304,000000,48.73,49.44,48.64,49.43,1423916,0
+KMX.US,D,20140305,000000,49.31,49.68,48.95,49.1,1308489,0
+KMX.US,D,20140306,000000,49.15,49.23,48.65,48.95,1818666,0
+KMX.US,D,20140307,000000,49.11,49.43,48.39,48.6,1796834,0
+KMX.US,D,20140310,000000,48.6,49.05,48.31,48.84,1879103,0
+KMX.US,D,20140311,000000,48.89,49.04,48.48,48.53,1779651,0
+KMX.US,D,20140312,000000,47.74,48.25,47.36,47.64,2333764,0
+KMX.US,D,20140313,000000,47.87,48.15,46.94,47.14,1183254,0
+KMX.US,D,20140314,000000,47.09,47.39,46.89,47.21,1544388,0
+KMX.US,D,20140317,000000,47.48,47.79,47.36,47.56,941503,0
+KMX.US,D,20140318,000000,47.55,48.01,47.53,47.91,841229,0
+KMX.US,D,20140319,000000,48.01,48.29,47.02,47.35,1037336,0
+KMX.US,D,20140320,000000,46.99,47.54,46.93,47.39,930330,0
+KMX.US,D,20140321,000000,47.73,48.55,47.55,48.42,1988816,0
+KMX.US,D,20140324,000000,48.5,48.67,47.31,47.52,1183705,0
+KMX.US,D,20140325,000000,47.73,47.77,46.41,46.54,1447825,0
+KMX.US,D,20140326,000000,46.65,46.66,45.13,45.32,2600000,0
+KMX.US,D,20140327,000000,45.37,45.56,44.9,45.45,1582500,0
+KMX.US,D,20140328,000000,45.49,46.02,45.41,45.67,1101425,0
+KMX.US,D,20140331,000000,45.81,47.2,45.75,46.8,2346392,0
+KMX.US,D,20140401,000000,47,47.63,46.97,47.5,1101181,0
+KMX.US,D,20140402,000000,47.47,48.14,47.4,47.88,1314743,0
+KMX.US,D,20140403,000000,47.91,48.3,47.14,47.56,3008838,0
+KMX.US,D,20140404,000000,46,46.84,45.24,45.56,4239379,0
+KMX.US,D,20140407,000000,45.45,45.64,43.38,43.68,2965355,0
+KMX.US,D,20140408,000000,43.52,44.69,43.4,44.46,1736575,0
+KMX.US,D,20140409,000000,44.46,45.2,44.46,45.04,1503867,0
+KMX.US,D,20140410,000000,45.01,45.46,43.68,43.76,2399762,0
+KMX.US,D,20140411,000000,43.4,43.68,42.66,42.88,2922855,0
+KMX.US,D,20140414,000000,43.24,43.91,42.98,43.32,2191745,0
+KMX.US,D,20140415,000000,43.34,43.48,42.54,43.37,1793099,0
+KMX.US,D,20140416,000000,43.65,44.03,43.51,43.81,1064506,0
+KMX.US,D,20140417,000000,43.76,44.66,43.76,44.44,1555434,0
+KMX.US,D,20140421,000000,44.28,44.58,43.69,43.72,1441712,0
+KMX.US,D,20140422,000000,43.74,44.17,43.49,43.51,1708950,0
+KMX.US,D,20140423,000000,43.49,43.92,43.2,43.25,1581864,0
+KMX.US,D,20140424,000000,43.38,43.7,43.05,43.54,1646793,0
+KMX.US,D,20140425,000000,43.42,43.49,42.79,42.98,937068,0
+KMX.US,D,20140428,000000,43.24,43.51,42.82,43.17,2517148,0
+KMX.US,D,20140429,000000,43.19,43.84,43.14,43.68,1234058,0
+KMX.US,D,20140430,000000,43.64,43.83,43.4,43.78,1278082,0
+KMX.US,D,20140501,000000,43.87,44.58,43.81,44.48,1744332,0
+KMX.US,D,20140502,000000,44.5,45.05,44.5,44.86,1127175,0
+KMX.US,D,20140505,000000,44.54,45.02,44.24,44.3,1180721,0
+KMX.US,D,20140506,000000,43.64,43.82,43,43.63,2938242,0
+KMX.US,D,20140507,000000,43.8,44.34,43.6,44.11,2787204,0
+KMX.US,D,20140508,000000,44.06,45.1,43.99,44.6,1910515,0
+KMX.US,D,20140509,000000,44.64,45.04,44.39,44.98,1115617,0
+KMX.US,D,20140512,000000,45.12,45.71,45.12,45.61,815687,0
+KMX.US,D,20140513,000000,45.62,45.89,45.43,45.49,1451598,0
+KMX.US,D,20140514,000000,45.47,45.5,44.72,44.8,939562,0
+KMX.US,D,20140515,000000,44.6,44.71,43.85,44.19,1225158,0
+KMX.US,D,20140516,000000,44.19,44.77,44.19,44.52,882937,0
+KMX.US,D,20140519,000000,44.29,44.84,44.28,44.56,1079833,0
+KMX.US,D,20140520,000000,44.37,44.37,43.72,43.88,1291121,0
+KMX.US,D,20140521,000000,44.11,44.51,43.72,44.34,968059,0
+KMX.US,D,20140522,000000,44.26,44.92,44.22,44.53,943518,0
+KMX.US,D,20140523,000000,44.67,44.84,44.58,44.7,579638,0
+KMX.US,D,20140527,000000,44.87,45.43,44.87,45.08,1171798,0
+KMX.US,D,20140528,000000,45.01,45.25,44.84,44.88,1051877,0
+KMX.US,D,20140529,000000,45.01,45.23,44.81,44.98,958433,0
+KMX.US,D,20140530,000000,44.83,45.1,44.3,44.31,1515384,0
+KMX.US,D,20140602,000000,44.38,44.49,43.99,44.3,1485868,0
+KMX.US,D,20140603,000000,44.14,45.67,44.09,45.51,2101617,0
+KMX.US,D,20140604,000000,45.35,46.23,45.27,46.01,1809949,0
+KMX.US,D,20140605,000000,46.01,46.27,45.93,46.11,1345881,0
+KMX.US,D,20140606,000000,46.09,46.57,46.09,46.43,1579446,0
+KMX.US,D,20140609,000000,46.39,46.5,46.15,46.27,1136884,0
+KMX.US,D,20140610,000000,46.21,46.39,46,46.11,853600,0
+KMX.US,D,20140611,000000,45.98,46.08,45.63,45.72,945538,0
+KMX.US,D,20140612,000000,45.53,45.56,43.86,43.87,2470185,0
+KMX.US,D,20140613,000000,43.87,44.28,43.8,44.19,1182972,0
+KMX.US,D,20140616,000000,44.23,44.51,43.89,44.3,1709815,0
+KMX.US,D,20140617,000000,44.24,44.64,44.01,44.29,2965096,0
+KMX.US,D,20140618,000000,44.23,45,44.06,44.95,1183978,0
+KMX.US,D,20140619,000000,45.25,45.32,44.76,45.28,2459885,0
+KMX.US,D,20140620,000000,51.87,53.67,50.72,52.75,12146330,0
+KMX.US,D,20140623,000000,51.63,52.32,50.68,51.91,4569633,0
+KMX.US,D,20140624,000000,51,51.42,49.89,50.07,4010597,0
+KMX.US,D,20140625,000000,50.02,50.29,49.73,50.01,2185557,0
+KMX.US,D,20140626,000000,50.3,51.62,50.22,51.57,2100263,0
+KMX.US,D,20140627,000000,51.29,52.33,51.21,51.88,2331736,0
+KMX.US,D,20140630,000000,51.6,52.16,51.53,52.01,1479080,0
+KMX.US,D,20140701,000000,52.09,52.42,51.76,52.16,1688474,0
+KMX.US,D,20140702,000000,52.05,52.74,52.05,52.6,1194900,0
+KMX.US,D,20140703,000000,52.7,53.15,52.42,52.95,822258,0
+KMX.US,D,20140707,000000,52.9,52.9,52.38,52.55,1004043,0
+KMX.US,D,20140708,000000,52.32,52.5,51.81,52.17,1466503,0
+KMX.US,D,20140709,000000,52.3,53.7,52.22,53.44,2567462,0
+KMX.US,D,20140710,000000,52.5,52.6,51.94,52.43,2128323,0
+KMX.US,D,20140711,000000,52.49,52.73,51.71,52.19,2045667,0
+KMX.US,D,20140714,000000,52.63,52.73,52.29,52.46,1056739,0
+KMX.US,D,20140715,000000,52.23,52.71,52,52.45,1372088,0
+KMX.US,D,20140716,000000,52.57,52.94,52.38,52.59,1087413,0
+KMX.US,D,20140717,000000,52.21,52.45,51.03,51.1,1462268,0
+KMX.US,D,20140718,000000,51.53,52.19,51.44,52.15,800851,0
+KMX.US,D,20140721,000000,51.67,51.97,51.29,51.66,963907,0
+KMX.US,D,20140722,000000,51.82,51.82,51.17,51.32,895388,0
+KMX.US,D,20140723,000000,51.41,51.41,50.74,50.84,1544595,0
+KMX.US,D,20140724,000000,51.03,51.33,50.77,50.92,1133959,0
+KMX.US,D,20140725,000000,50.68,50.72,50.18,50.42,1225560,0
+KMX.US,D,20140728,000000,50.51,50.56,49.81,49.94,1172539,0
+KMX.US,D,20140729,000000,50.06,50.29,49.43,49.43,1237807,0
+KMX.US,D,20140730,000000,49.64,50.16,49.56,50.06,1492677,0
+KMX.US,D,20140731,000000,49.51,49.97,48.64,48.81,1185561,0
+KMX.US,D,20140801,000000,48.99,50.95,48.99,49.96,2033638,0
+KMX.US,D,20140804,000000,49.96,50.85,49.85,50.68,1625419,0
+KMX.US,D,20140805,000000,50.24,50.41,49.49,49.68,1267123,0
+KMX.US,D,20140806,000000,49.46,50.45,49.45,50.03,732213,0
+KMX.US,D,20140807,000000,50.19,50.32,49.28,49.39,698156,0
+KMX.US,D,20140808,000000,49.48,50.63,49.48,50.57,749120,0
+KMX.US,D,20140811,000000,50.62,50.94,50.34,50.6,618812,0
+KMX.US,D,20140812,000000,50.43,50.7,49.89,50,558999,0
+KMX.US,D,20140813,000000,49.43,50.04,49.39,49.81,748841,0
+KMX.US,D,20140814,000000,49.95,50.84,49.91,50.7,947951,0
+KMX.US,D,20140815,000000,50.86,50.93,49.9,50.4,832971,0
+KMX.US,D,20140818,000000,50.6,51.2,50.59,50.92,672562,0
+KMX.US,D,20140819,000000,50.99,51.29,50.87,50.96,659886,0
+KMX.US,D,20140820,000000,50.62,51.37,50.51,51.25,790099,0
+KMX.US,D,20140821,000000,51.39,51.45,50.79,51.08,913704,0
+KMX.US,D,20140822,000000,51.09,51.36,50.63,51.26,1074093,0
+KMX.US,D,20140825,000000,51.54,51.77,51.08,51.57,828259,0
+KMX.US,D,20140826,000000,51.65,52,51.55,51.86,949622,0
+KMX.US,D,20140827,000000,51.97,52.11,51.77,52,677976,0
+KMX.US,D,20140828,000000,51.09,52.17,50.94,51.96,610158,0
+KMX.US,D,20140829,000000,52.06,52.51,51.88,52.4,839703,0
+KMX.US,D,20140902,000000,52.4,52.95,51.78,51.88,1350403,0
+KMX.US,D,20140903,000000,52.27,52.92,51.95,52.8,1558074,0
+KMX.US,D,20140904,000000,52.93,53.59,52.9,53.34,1683744,0
+KMX.US,D,20140905,000000,53.28,53.77,53.04,53.71,1361319,0
+KMX.US,D,20140908,000000,53.65,54.28,52.81,52.84,1239938,0
+KMX.US,D,20140909,000000,52.6,52.72,51.94,52.24,1022119,0
+KMX.US,D,20140910,000000,52.32,52.37,51.72,52.1,943861,0
+KMX.US,D,20140911,000000,51.76,52.66,51.76,52.54,1482015,0
+KMX.US,D,20140912,000000,52.58,53.23,52.39,52.53,1343586,0
+KMX.US,D,20140915,000000,52.25,52.76,51.95,52.05,1569945,0
+KMX.US,D,20140916,000000,51.77,52.53,51.49,52.13,1472895,0
+KMX.US,D,20140917,000000,52.77,53.93,52.49,53.35,2162772,0
+KMX.US,D,20140918,000000,53.57,53.65,53.2,53.52,1396989,0
+KMX.US,D,20140919,000000,53.87,54.01,53.25,53.57,1872676,0
+KMX.US,D,20140922,000000,53.51,53.83,52.72,52.81,2687898,0
+KMX.US,D,20140923,000000,49.14,49.7,47.05,47.8,10021989,0
+KMX.US,D,20140924,000000,47.77,48.79,47.77,48.48,3258064,0
+KMX.US,D,20140925,000000,48.21,48.31,47.06,47.52,2645408,0
+KMX.US,D,20140926,000000,47.66,47.84,47.12,47.5,1457717,0
+KMX.US,D,20140929,000000,47.11,47.5,46.84,47.11,1504464,0
+KMX.US,D,20140930,000000,47.05,47.05,46.44,46.45,2295837,0
+KMX.US,D,20141001,000000,46.39,46.42,45.24,45.31,2683509,0
+KMX.US,D,20141002,000000,46.13,46.2,45.26,46.05,2651415,0
+KMX.US,D,20141003,000000,46.33,47.26,46.26,46.83,2458379,0
+KMX.US,D,20141006,000000,46.89,47.41,46.76,46.9,1845756,0
+KMX.US,D,20141007,000000,46.76,47.26,46.44,46.44,2477234,0
+KMX.US,D,20141008,000000,46.39,47.49,46.16,47.42,1884641,0
+KMX.US,D,20141009,000000,47.13,47.73,46.29,46.3,2100438,0
+KMX.US,D,20141010,000000,46.25,46.42,45.4,45.6,1919686,0
+KMX.US,D,20141013,000000,45.27,45.28,43.82,43.9,4993765,0
+KMX.US,D,20141014,000000,44.12,45.22,43.86,44.58,2719901,0
+KMX.US,D,20141015,000000,43.81,45.32,43.27,45.06,2641609,0
+KMX.US,D,20141016,000000,44.51,46.44,44.34,45.88,3308728,0
+KMX.US,D,20141017,000000,46.34,47.43,46.23,46.71,2546155,0
+KMX.US,D,20141020,000000,46.58,47.5,46.58,47.08,1643812,0
+KMX.US,D,20141021,000000,47.38,48.91,47.31,48.8,2689005,0
+KMX.US,D,20141022,000000,48.71,49.94,48.27,48.33,2904761,0
+KMX.US,D,20141023,000000,49.58,53.31,49.58,52.73,6202877,0
+KMX.US,D,20141024,000000,52.71,53.91,52.32,53.58,2161516,0
+KMX.US,D,20141027,000000,53.56,54.97,53.56,54.77,2466200,0
+KMX.US,D,20141028,000000,55,56.45,54.84,55.74,3067397,0
+KMX.US,D,20141029,000000,55.89,55.89,54.32,54.96,2808546,0
+KMX.US,D,20141030,000000,54.89,55.93,54.81,55.76,1576159,0
+KMX.US,D,20141031,000000,56.64,56.86,55.65,55.91,2376713,0
+KMX.US,D,20141103,000000,55.88,56.87,55.88,56.32,1709447,0
+KMX.US,D,20141104,000000,55.91,56.07,54.92,55.43,1648568,0
+KMX.US,D,20141105,000000,55.9,56.68,55.46,56.57,1340554,0
+KMX.US,D,20141106,000000,56.13,56.63,55.25,56.26,2550207,0
+KMX.US,D,20141107,000000,56.39,56.45,55.51,55.64,2280639,0
+KMX.US,D,20141110,000000,55.64,56.35,55.5,56.08,1337299,0
+KMX.US,D,20141111,000000,55.9,56.14,55.52,55.74,1207553,0
+KMX.US,D,20141112,000000,55.58,56.07,55.1,55.9,1358646,0
+KMX.US,D,20141113,000000,56.12,56.53,55.64,55.85,1703210,0
+KMX.US,D,20141114,000000,55.8,55.98,55.44,55.65,1347316,0
+KMX.US,D,20141117,000000,54.24,55.08,54.04,54.66,2004425,0
+KMX.US,D,20141118,000000,54.73,55.43,54.37,55.13,1148387,0
+KMX.US,D,20141119,000000,55.19,55.46,54.79,55.03,1135976,0
+KMX.US,D,20141120,000000,54.82,55.67,54.82,55.05,1183423,0
+KMX.US,D,20141121,000000,55.67,56.36,55.18,56.09,1657179,0
+KMX.US,D,20141124,000000,56.21,56.71,56,56.31,990323,0
+KMX.US,D,20141125,000000,56.46,57.19,56.35,56.71,1522489,0
+KMX.US,D,20141126,000000,56.86,56.9,55.99,56.25,862125,0
+KMX.US,D,20141128,000000,56.68,57.28,56.26,56.98,610861,0
+KMX.US,D,20141201,000000,56.64,56.64,55.86,56.14,1509910,0
+KMX.US,D,20141202,000000,57.81,58.34,56.69,57.1,2328126,0
+KMX.US,D,20141203,000000,56.53,58.9,56.53,58.73,1870492,0
+KMX.US,D,20141204,000000,58.42,59.75,58.29,59.32,1797078,0
+KMX.US,D,20141205,000000,59.15,59.18,58.6,59.07,1337584,0
+KMX.US,D,20141208,000000,58.87,59.4,58.25,58.48,1417532,0
+KMX.US,D,20141209,000000,57.98,59.55,57.93,59.45,1581041,0
+KMX.US,D,20141210,000000,59.17,59.65,58.67,58.9,1466622,0
+KMX.US,D,20141211,000000,59.02,60.66,59.02,59.51,2033824,0
+KMX.US,D,20141212,000000,58.94,60.09,58.26,58.3,1843189,0
+KMX.US,D,20141215,000000,58.94,59.26,57.82,58.84,2188932,0
+KMX.US,D,20141216,000000,58.84,59.28,58.22,58.23,2752154,0
+KMX.US,D,20141217,000000,58.25,60.33,58.16,60.11,2397289,0
+KMX.US,D,20141218,000000,60.42,60.55,59.22,60.53,3831474,0
+KMX.US,D,20141219,000000,65.57,67.43,64.66,67.32,6683915,0
+KMX.US,D,20141222,000000,67.32,68.71,67.17,67.85,4509672,0
+KMX.US,D,20141223,000000,67.66,68.31,67.44,67.76,3969959,0
+KMX.US,D,20141224,000000,67.82,68.06,67.53,67.61,807057,0
+KMX.US,D,20141226,000000,67.8,68.31,67.23,67.61,845518,0
+KMX.US,D,20141229,000000,67.29,67.96,67.02,67.87,1029515,0
+KMX.US,D,20141230,000000,67.38,67.86,67.08,67.24,1092594,0
+KMX.US,D,20141231,000000,67.52,67.95,66.51,66.58,1620659,0
+KMX.US,D,20150102,000000,67.04,67.71,65.86,66.47,2151075,0
+KMX.US,D,20150105,000000,66.01,66.31,64.1,64.58,2119945,0
+KMX.US,D,20150106,000000,64.97,65.08,63.06,63.77,2366511,0
+KMX.US,D,20150107,000000,64.44,64.8,63.79,64.78,1654036,0
+KMX.US,D,20150108,000000,65.66,66.3,65.48,66.09,1514306,0
+KMX.US,D,20150109,000000,65.88,66.01,64.9,65.04,1544921,0
+KMX.US,D,20150112,000000,64.93,65.23,64.18,64.35,1434314,0
+KMX.US,D,20150113,000000,65.06,65.72,63.77,64.27,1274466,0
+KMX.US,D,20150114,000000,63.98,64.08,62.58,63.42,1783388,0
+KMX.US,D,20150115,000000,64.04,64.94,62.18,62.23,1286540,0
+KMX.US,D,20150116,000000,61.93,63.56,61.83,63.51,1704731,0
+KMX.US,D,20150120,000000,63.55,63.71,62.12,62.81,1151445,0
+KMX.US,D,20150121,000000,62.6,63.36,62.21,63.01,1231013,0
+KMX.US,D,20150122,000000,63.29,64.44,62.76,64.24,1084829,0
+KMX.US,D,20150123,000000,64.38,65.85,64.27,64.87,1621444,0
+KMX.US,D,20150126,000000,64.75,65.42,64.24,64.77,1397435,0
+KMX.US,D,20150127,000000,63.9,64.51,63.39,63.7,1404976,0
+KMX.US,D,20150128,000000,64.11,64.38,62.42,62.53,1140017,0
+KMX.US,D,20150129,000000,62.6,63.45,62.22,63.31,918569,0
+KMX.US,D,20150130,000000,62.7,63.2,62.02,62.1,1164474,0
+KMX.US,D,20150202,000000,62.21,62.59,60.83,62.53,1253846,0
+KMX.US,D,20150203,000000,63.2,63.91,62.75,63.75,1640122,0
+KMX.US,D,20150204,000000,63.61,64.82,63.45,64.46,1567814,0
+KMX.US,D,20150205,000000,64.66,64.98,64.24,64.53,1384175,0
+KMX.US,D,20150206,000000,64.54,64.97,64.14,64.42,853446,0
+KMX.US,D,20150209,000000,63.96,65.01,63.81,64.55,1333097,0
+KMX.US,D,20150210,000000,65.05,65.74,64.9,65.67,1621325,0
+KMX.US,D,20150211,000000,65.42,66.08,64.77,65.97,1380837,0
+KMX.US,D,20150212,000000,66.04,66.67,65.51,66.58,1066382,0
+KMX.US,D,20150213,000000,66.51,67.73,66.51,67.68,1284003,0
+KMX.US,D,20150217,000000,67.66,68.08,67.01,67.48,1013351,0
+KMX.US,D,20150218,000000,67.17,67.68,66.89,67.51,1041225,0
+KMX.US,D,20150219,000000,67.55,68.41,67.34,68.3,1081883,0
+KMX.US,D,20150220,000000,68.22,68.33,66.98,68.13,1143772,0
+KMX.US,D,20150223,000000,68.2,68.33,67.26,67.61,584941,0
+KMX.US,D,20150224,000000,66.6,67.67,65.87,67.28,876109,0
+KMX.US,D,20150225,000000,67.41,68.15,67.4,68.1,686525,0
+KMX.US,D,20150226,000000,68.12,68.3,67.57,67.73,870420,0
+KMX.US,D,20150227,000000,67.75,67.98,66.99,67.11,878880,0
+KMX.US,D,20150302,000000,67.32,68.23,67.15,67.77,1394800,0
+KMX.US,D,20150303,000000,67.69,67.69,66.95,67.39,898600,0
+KMX.US,D,20150304,000000,65.86,66,64.54,64.69,1739800,0
+KMX.US,D,20150305,000000,64.69,65.02,64.53,64.62,1296500,0
+KMX.US,D,20150306,000000,64.12,64.63,62.89,63,2098700,0
+KMX.US,D,20150309,000000,62.84,63.45,62.46,63.2,1646200,0
+KMX.US,D,20150310,000000,62.72,63,62.15,62.15,1753800,0
+KMX.US,D,20150311,000000,62.23,62.45,61.98,62,1633600,0
+KMX.US,D,20150312,000000,62.3,62.95,62.15,62.45,2225500,0
+KMX.US,D,20150313,000000,62.67,63.42,62.31,63.32,1460800,0
+KMX.US,D,20150316,000000,63.82,64.4,63.73,64.18,1474600,0
+KMX.US,D,20150317,000000,63.96,64.86,63.85,64.72,1642900,0
+KMX.US,D,20150318,000000,64.69,66,64.16,65.48,1197300,0
+KMX.US,D,20150319,000000,65.21,65.83,65.16,65.64,976500,0
+KMX.US,D,20150320,000000,66.14,66.69,65.52,66.55,2390800,0
+KMX.US,D,20150323,000000,66.5,66.98,66.24,66.45,1034400,0
+KMX.US,D,20150324,000000,66.25,67.84,66.23,67.3,1623300,0
+KMX.US,D,20150325,000000,67.23,67.45,66.18,66.35,2103600,0
+KMX.US,D,20150326,000000,65.87,66.19,65.26,65.8,1862700,0
+KMX.US,D,20150327,000000,65.74,66.81,65.66,66.69,1824300,0
+KMX.US,D,20150330,000000,67.19,69.29,66.97,69.22,1894500,0
+KMX.US,D,20150331,000000,69.19,69.6,68.75,69.01,3272650,0
+KMX.US,D,20150401,000000,69.01,69.21,67.67,68.39,2713400,0
+KMX.US,D,20150402,000000,71.98,75.4,71.97,74.73,9037200,0
+KMX.US,D,20150406,000000,74.16,75.22,73.77,73.95,3105900,0
+KMX.US,D,20150407,000000,73.95,74.25,73.28,73.42,2881281,0
+KMX.US,D,20150408,000000,73.62,74.07,73.36,74.07,2574700,0
+KMX.US,D,20150409,000000,74,74.55,73.4,74.11,1486608,0
+KMX.US,D,20150410,000000,74.01,74.13,73.11,73.19,1175000,0
+KMX.US,D,20150413,000000,73.44,73.74,72.91,73.01,1241700,0
+KMX.US,D,20150414,000000,72.82,73.09,71.86,72.46,887100,0
+KMX.US,D,20150415,000000,72.57,72.92,72.37,72.4,1016452,0
+KMX.US,D,20150416,000000,72.42,72.45,71.57,71.68,926642,0
+KMX.US,D,20150417,000000,71.22,71.39,70.13,70.61,1418000,0
+KMX.US,D,20150420,000000,70.97,71.25,70.77,70.97,1264952,0
+KMX.US,D,20150421,000000,71.33,71.91,70.75,70.88,1175783,0
+KMX.US,D,20150422,000000,71.2,71.52,70.46,70.84,1366810,0
+KMX.US,D,20150423,000000,70.78,71.05,70.3,70.72,1024500,0
+KMX.US,D,20150424,000000,70.68,70.83,69.81,69.97,845487,0
+KMX.US,D,20150427,000000,70.02,70.22,68.74,68.81,941400,0
+KMX.US,D,20150428,000000,68.96,69.61,68.35,69.39,1221800,0
+KMX.US,D,20150429,000000,69.21,69.28,68.37,68.76,947400,0
+KMX.US,D,20150430,000000,68.44,68.83,67.69,68.11,1416400,0
+KMX.US,D,20150501,000000,68.3,69.82,68.17,69.81,1296000,0
+KMX.US,D,20150504,000000,69.93,71.36,69.93,71.33,1611000,0
+KMX.US,D,20150505,000000,71.11,71.84,70.21,70.3,1637300,0
+KMX.US,D,20150506,000000,70.35,70.71,69.4,69.97,1337090,0
+KMX.US,D,20150507,000000,69.93,71.03,69.78,70.84,1240268,0
+KMX.US,D,20150508,000000,71.56,72.14,71.46,71.53,1105000,0
+KMX.US,D,20150511,000000,71.35,72.25,71.26,71.35,1350800,0
+KMX.US,D,20150512,000000,70.96,71.65,70.73,71.27,834889,0
+KMX.US,D,20150513,000000,71.82,71.87,70.84,71.11,960800,0
+KMX.US,D,20150514,000000,71.91,72.05,71.28,71.72,1597900,0
+KMX.US,D,20150515,000000,71.91,72.45,71.74,72.26,1741154,0
+KMX.US,D,20150518,000000,72.49,73.2,72.32,73,1520231,0
+KMX.US,D,20150519,000000,73,73.05,72.12,72.26,1036600,0
+KMX.US,D,20150520,000000,72.38,72.63,72.1,72.3,996600,0
+KMX.US,D,20150521,000000,72.01,72.94,71.92,72.51,1298300,0
+KMX.US,D,20150522,000000,72.56,72.85,71.93,72.41,1286200,0
+KMX.US,D,20150526,000000,72.36,72.68,71.61,71.71,868351,0
+KMX.US,D,20150527,000000,72.15,72.99,71.87,72.84,1839400,0
+KMX.US,D,20150528,000000,72.92,73.15,72.16,72.38,858798,0
+KMX.US,D,20150529,000000,72.14,72.41,71.04,71.04,1481200,0
+KMX.US,D,20150601,000000,71.44,72.05,70.83,71.7,856197,0
+KMX.US,D,20150602,000000,71.37,72.23,71.36,72.1,874008,0
+KMX.US,D,20150603,000000,72.1,73.14,72.1,72.81,1064600,0
+KMX.US,D,20150604,000000,72.48,73.2,72.39,73.09,1287100,0
+KMX.US,D,20150605,000000,73.11,73.76,72.85,73.7,1376700,0
+KMX.US,D,20150608,000000,73.42,73.48,72.15,72.16,1706500,0
+KMX.US,D,20150609,000000,72.05,72.85,72.05,72.59,819107,0
+KMX.US,D,20150610,000000,72.85,73.34,72.81,73.15,1078753,0
+KMX.US,D,20150611,000000,73.48,73.69,72.67,72.78,798687,0
+KMX.US,D,20150612,000000,72.53,73.12,72.37,72.86,1182200,0
+KMX.US,D,20150615,000000,72.45,72.45,71.4,71.55,1685500,0
+KMX.US,D,20150616,000000,71.57,72.22,71.54,72.2,1189300,0
+KMX.US,D,20150617,000000,72.38,73.19,72.04,72.28,1370800,0
+KMX.US,D,20150618,000000,72.45,72.88,71.72,71.96,2928100,0
+KMX.US,D,20150619,000000,69.12,70.88,68.25,69.27,6855200,0
+KMX.US,D,20150622,000000,69.51,69.74,67.89,68.03,4528000,0
+KMX.US,D,20150623,000000,68.25,68.84,68.1,68.73,1999944,0
+KMX.US,D,20150624,000000,68.66,69.15,68.11,68.12,1225100,0
+KMX.US,D,20150625,000000,68.49,68.68,67.9,68.07,1157900,0
+KMX.US,D,20150626,000000,68.03,68.45,67.76,68.41,2478800,0
+KMX.US,D,20150629,000000,67.62,68.12,66.31,66.35,1533100,0
+KMX.US,D,20150630,000000,66.82,67.19,65.96,66.21,1769418,0
+KMX.US,D,20150701,000000,66.95,67.08,66.27,67.04,1447500,0
+KMX.US,D,20150702,000000,67.34,67.52,66.54,66.67,1064500,0
+KMX.US,D,20150706,000000,66.05,66.91,66,66.32,1422200,0
+KMX.US,D,20150707,000000,66.64,66.71,65.49,66.6,1763700,0
+KMX.US,D,20150708,000000,66.95,67.05,65.44,65.57,2080300,0
+KMX.US,D,20150709,000000,66.37,66.71,66.17,66.25,1676800,0
+KMX.US,D,20150710,000000,67.01,67.17,66.68,66.92,1106400,0
+KMX.US,D,20150713,000000,67.68,68.36,67.36,68.27,1640900,0
+KMX.US,D,20150714,000000,68.3,68.55,68,68.02,1267945,0
+KMX.US,D,20150715,000000,68,68.04,67.43,67.55,1032100,0
+KMX.US,D,20150716,000000,67.82,68.99,67.63,68.87,1198700,0
+KMX.US,D,20150717,000000,68.48,68.64,67.76,67.95,851100,0
+KMX.US,D,20150720,000000,68.09,68.8,67.83,68.17,724000,0
+KMX.US,D,20150721,000000,68.16,68.33,66.78,66.88,897500,0
+KMX.US,D,20150722,000000,66.88,66.91,66.1,66.32,1373200,0
+KMX.US,D,20150723,000000,66.66,66.82,65.11,65.19,1818700,0
+KMX.US,D,20150724,000000,65.57,65.67,63.08,63.18,1998300,0
+KMX.US,D,20150727,000000,63.05,63.17,61.63,61.96,2074600,0
+KMX.US,D,20150728,000000,62.31,62.81,61.05,62.67,1613200,0
+KMX.US,D,20150729,000000,62.87,64.36,62.87,64.26,1548000,0
+KMX.US,D,20150730,000000,64.11,64.23,63.55,63.99,1017800,0
+KMX.US,D,20150731,000000,64.19,64.87,63.85,64.51,967100,0
+KMX.US,D,20150803,000000,65.58,65.58,63.7,64.13,1061574,0
+KMX.US,D,20150804,000000,64.13,65.29,64.13,64.76,1278800,0
+KMX.US,D,20150805,000000,65.15,65.8,64.55,64.77,1005300,0
+KMX.US,D,20150806,000000,64.25,64.32,61.64,62.1,2448376,0
+KMX.US,D,20150807,000000,62.1,62.89,61.64,62.15,1193900,0
+KMX.US,D,20150810,000000,62.61,63.81,62.5,63.41,1255700,0
+KMX.US,D,20150811,000000,62.86,63,62.15,62.76,1494692,0
+KMX.US,D,20150812,000000,62.11,62.66,60.85,62.51,1636100,0
+KMX.US,D,20150813,000000,62.65,63.18,62.04,62.62,1076000,0
+KMX.US,D,20150814,000000,62.54,63.37,62.23,63.13,1068100,0
+KMX.US,D,20150817,000000,62.93,63.55,62.34,63.53,923800,0
+KMX.US,D,20150818,000000,63.65,64.07,63.3,63.5,1174200,0
+KMX.US,D,20150819,000000,63.09,63.09,61.83,62.53,965000,0
+KMX.US,D,20150820,000000,61.92,62.44,61.26,61.32,994900,0
+KMX.US,D,20150821,000000,60.85,61.22,59.5,59.58,2233000,0
+KMX.US,D,20150824,000000,56.11,60.07,55.27,57.7,2524919,0
+KMX.US,D,20150825,000000,59.5,60.1,57.12,57.18,1633000,0
+KMX.US,D,20150826,000000,58.61,58.79,56.79,58.5,1870700,0
+KMX.US,D,20150827,000000,59.15,60.41,58.64,60,1617900,0
+KMX.US,D,20150828,000000,60,61.18,59.93,61.02,1501800,0
+KMX.US,D,20150831,000000,60.66,62,60.63,61,1936800,0
+KMX.US,D,20150901,000000,59.83,60.21,58.28,58.56,2182900,0
+KMX.US,D,20150902,000000,59.17,59.84,58.32,59.84,2811600,0
+KMX.US,D,20150903,000000,60.1,61.38,59.94,60.58,1357600,0
+KMX.US,D,20150904,000000,59.46,60.39,59.28,60.02,1258000,0
+KMX.US,D,20150908,000000,59.64,60.28,58.53,60.11,3181300,0
+KMX.US,D,20150909,000000,60.72,61.19,59.43,59.58,1600900,0
+KMX.US,D,20150910,000000,59.53,60.52,59.1,59.82,1388020,0
+KMX.US,D,20150911,000000,59.86,60.52,59.57,60.21,1380300,0
+KMX.US,D,20150914,000000,59.91,59.93,58.71,58.99,2526200,0
+KMX.US,D,20150915,000000,59.26,61.22,58.55,60.82,2241360,0
+KMX.US,D,20150916,000000,60.68,62.07,60.52,62.06,1807700,0
+KMX.US,D,20150917,000000,62.1,62.96,61.68,61.96,2181180,0
+KMX.US,D,20150918,000000,61.05,61.53,60.12,60.27,3182700,0
+KMX.US,D,20150921,000000,60.75,62.68,60.73,62.66,3119200,0
+KMX.US,D,20150922,000000,60.02,60.54,56.68,59.72,6101500,0
+KMX.US,D,20150923,000000,58.55,59.89,57.88,59.32,3877200,0
+KMX.US,D,20150924,000000,58.68,59.44,58.22,59.07,2017333,0
+KMX.US,D,20150925,000000,59.67,60.32,59.31,59.73,1279500,0
+KMX.US,D,20150928,000000,59.28,59.45,57.82,57.9,1682719,0
+KMX.US,D,20150929,000000,57.88,58.31,57.29,57.96,1440600,0
+KMX.US,D,20150930,000000,59.1,59.82,58.76,59.32,2284200,0
+KMX.US,D,20151001,000000,59.55,59.75,57.71,58.65,2215100,0
+KMX.US,D,20151002,000000,57.59,59.78,57.32,59.78,1728000,0
+KMX.US,D,20151005,000000,60.1,60.59,59.64,60.48,1581688,0
+KMX.US,D,20151006,000000,60.22,60.5,58.9,59.22,1418800,0
+KMX.US,D,20151007,000000,59.59,60.33,58.85,59.48,1173300,0
+KMX.US,D,20151008,000000,59.36,60.42,59.12,59.96,1468100,0
+KMX.US,D,20151009,000000,59.16,59.26,57.96,58.77,2641300,0
+KMX.US,D,20151012,000000,58.91,59,57.26,57.34,2430533,0
+KMX.US,D,20151013,000000,57.21,57.66,56.75,56.91,2443800,0
+KMX.US,D,20151014,000000,56.91,57.29,55.9,56.77,2092400,0
+KMX.US,D,20151015,000000,56.97,57.22,56.25,56.98,1762100,0
+KMX.US,D,20151016,000000,57.01,57.1,56.07,56.18,2319400,0
+KMX.US,D,20151019,000000,56.12,56.94,56,56.85,2276261,0
+KMX.US,D,20151020,000000,56.86,57.35,56.57,56.97,1136339,0
+KMX.US,D,20151021,000000,57.26,57.34,56.67,57.3,2060300,0
+KMX.US,D,20151022,000000,57.67,58.84,57.66,58.24,2329800,0
+KMX.US,D,20151023,000000,58.76,58.83,57.48,58.05,1861300,0
+KMX.US,D,20151026,000000,58.02,59,57.91,58.79,1534100,0
+KMX.US,D,20151027,000000,58.49,58.84,57.85,58.21,1208200,0
+KMX.US,D,20151028,000000,58.24,58.46,57.5,57.87,2229900,0
+KMX.US,D,20151029,000000,57.92,58.55,57.68,58.41,2129000,0
+KMX.US,D,20151030,000000,58.27,59.66,58.01,59.01,1492800,0
+KMX.US,D,20151102,000000,59.08,59.34,58.52,58.77,1287588,0
+KMX.US,D,20151103,000000,58.65,59.55,57.75,57.96,2286500,0
+KMX.US,D,20151104,000000,57.41,58.25,56.23,57.15,2979531,0
+KMX.US,D,20151105,000000,57.33,57.55,56.73,57.06,2195300,0
+KMX.US,D,20151106,000000,56.8,57.69,56.62,57.3,1740100,0
+KMX.US,D,20151109,000000,57.19,57.21,56.14,56.45,1779782,0
+KMX.US,D,20151110,000000,56.43,56.67,55.78,56.5,1144900,0
+KMX.US,D,20151111,000000,56.68,56.82,55.99,56.02,1193100,0
+KMX.US,D,20151112,000000,55.6,56.1,55.45,55.45,1453900,0
+KMX.US,D,20151113,000000,55.23,55.49,53.84,53.98,1833500,0
+KMX.US,D,20151116,000000,53.8,55.05,53.46,55.02,1820900,0
+KMX.US,D,20151117,000000,54.99,56.4,54.99,55.62,2071300,0
+KMX.US,D,20151118,000000,55.9,56.69,55.66,56.68,1646800,0
+KMX.US,D,20151119,000000,56.54,57.05,56.1,56.35,1427200,0
+KMX.US,D,20151120,000000,56.7,57.65,56.6,57.41,1775700,0
+KMX.US,D,20151123,000000,57.09,57.23,56.46,56.63,1728000,0
+KMX.US,D,20151124,000000,56.16,57.59,56.15,57.31,1516300,0
+KMX.US,D,20151125,000000,57.46,58.21,57.26,57.89,1252300,0
+KMX.US,D,20151127,000000,57.86,57.86,56.93,57.41,727400,0
+KMX.US,D,20151130,000000,57.31,57.64,56.84,57.3,1633700,0
+KMX.US,D,20151201,000000,57.36,57.95,56.79,57.26,1787289,0
+KMX.US,D,20151202,000000,57.27,58.11,56.52,57.98,3107979,0
+KMX.US,D,20151203,000000,57.99,59.14,57.64,58.22,2912343,0
+KMX.US,D,20151204,000000,58.34,59.56,58.13,59.22,1799700,0
+KMX.US,D,20151207,000000,59.21,59.22,58.2,58.69,2152200,0
+KMX.US,D,20151208,000000,58.28,59.75,58.2,59.25,1971507,0
+KMX.US,D,20151209,000000,58.95,60,58.55,58.86,1588100,0
+KMX.US,D,20151210,000000,58.78,59.17,58.47,58.65,1440800,0
+KMX.US,D,20151211,000000,57.76,58.06,57.14,57.48,1921400,0
+KMX.US,D,20151214,000000,57.65,58.72,57.2,57.86,2755953,0
+KMX.US,D,20151215,000000,58.09,59.37,58,58.67,2746000,0
+KMX.US,D,20151216,000000,58.75,59.04,57.22,58.66,3797800,0
+KMX.US,D,20151217,000000,58.81,59.16,57.11,57.15,4761100,0
+KMX.US,D,20151218,000000,53.44,53.9,50.57,53.49,20302000,0
+KMX.US,D,20151221,000000,53.08,53.25,51.04,52.53,7230500,0
+KMX.US,D,20151222,000000,52.66,52.79,51.19,51.62,4475278,0
+KMX.US,D,20151223,000000,52.12,53.82,51.73,53.62,2923300,0
+KMX.US,D,20151224,000000,53.52,53.75,53.01,53.23,849845,0
+KMX.US,D,20151228,000000,53,53.32,52.3,53.18,1743040,0
+KMX.US,D,20151229,000000,53.57,54.76,53.48,54.59,2071048,0
+KMX.US,D,20151230,000000,54.37,54.955,54.25,54.56,1970963,0
+KMX.US,D,20151231,000000,54.28,54.915,53.97,53.97,1689020,0
+KMX.US,D,20160104,000000,53.1,53.1,51.915,52.37,3222899,0
+KMX.US,D,20160105,000000,52.46,52.75,51.74,52.12,2752534,0
+KMX.US,D,20160106,000000,49.78,50.72,47.7,48.31,7665791,0
+KMX.US,D,20160107,000000,47.67,47.9,46.75,47.11,7094200,0
+KMX.US,D,20160108,000000,47.7,47.99,46.7,46.8,4827229,0
+KMX.US,D,20160111,000000,46.96,47.19,46.1765,46.99,3452510,0
+KMX.US,D,20160112,000000,48.07,48.69,46.86,47.66,3438339,0
+KMX.US,D,20160113,000000,47.83,48.02,45.98,46.24,3750020,0
+KMX.US,D,20160114,000000,46.26,47.35,45.44,47.06,3649322,0
+KMX.US,D,20160115,000000,45.6,45.94,44.09,45.02,5513357,0
+KMX.US,D,20160119,000000,45.16,45.5,42.38,42.99,5707900,0
+KMX.US,D,20160120,000000,42.4,45.16,41.88,44.89,6224686,0
+KMX.US,D,20160121,000000,44.94,47.12,44.87,45.78,4303829,0
+KMX.US,D,20160122,000000,46.58,46.85,45.46,45.85,2392170,0
+KMX.US,D,20160125,000000,45.68,45.86,44.9,44.98,3055719,0
+KMX.US,D,20160126,000000,45.19,46.02,44.81,45.99,2451141,0
+KMX.US,D,20160127,000000,45.57,46.05,44.22,44.64,4091859,0
+KMX.US,D,20160128,000000,44.95,45.13,42.73,42.9,5784572,0
+KMX.US,D,20160129,000000,43.19,44.3,42.97,44.18,4488636,0
+KMX.US,D,20160201,000000,43.63,44.4,41.28,43.93,6358283,0
+KMX.US,D,20160202,000000,43.53,43.56,41.97,42.37,3539204,0
+KMX.US,D,20160203,000000,42.89,42.94,41.25,42.51,3042303,0
+KMX.US,D,20160204,000000,42.56,44.02,41.99,43.9,3168738,0
+KMX.US,D,20160205,000000,43.9,44.41,43.37,44.15,3118464,0
+KMX.US,D,20160208,000000,43.75,43.92,42.25,42.65,2889943,0
+KMX.US,D,20160209,000000,42.39,43.51,42.11,42.86,2622944,0
+KMX.US,D,20160210,000000,43,44.4,42.71,43.13,2559524,0
+KMX.US,D,20160211,000000,42.11,42.97,41.455,42.15,3103963,0
+KMX.US,D,20160212,000000,42.88,43.75,42.0875,43.63,2013308,0
+KMX.US,D,20160216,000000,44.33,46.19,44.13,46.04,3070400,0
+KMX.US,D,20160217,000000,46.74,48.94,46.69,47.95,4903907,0
+KMX.US,D,20160218,000000,47.77,47.98,46.36,46.64,2956250,0
+KMX.US,D,20160219,000000,46.32,46.32,44.3,45.36,3717772,0
+KMX.US,D,20160222,000000,46.01,46.93,45.65,45.85,2478245,0
+KMX.US,D,20160223,000000,45.82,46.33,44.54,45.47,2360565,0
+KMX.US,D,20160224,000000,44.71,45.28,43.47,45.19,2421178,0
+KMX.US,D,20160225,000000,45.22,46.27,44.75,46.26,2258015,0
+KMX.US,D,20160226,000000,46.6,47.605,46.22,47.2,2347729,0
+KMX.US,D,20160229,000000,47.17,47.38,46.25,46.26,2119320,0
+KMX.US,D,20160301,000000,46.89,47.99,46.09,47.98,2803144,0
+KMX.US,D,20160302,000000,47.91,48.54,46.76,47.72,2293590,0
+KMX.US,D,20160303,000000,47.66,50.54,47.52,50.29,4314173,0
+KMX.US,D,20160304,000000,50.43,53.02,50.25,51.35,4386533,0
+KMX.US,D,20160307,000000,50.82,52.81,50.72,52.64,2874657,0
+KMX.US,D,20160308,000000,52.1,53.225,50.48,50.7,2761625,0
+KMX.US,D,20160309,000000,50.91,51.06,49.99,50.99,1371300,0
+KMX.US,D,20160310,000000,50.98,51.67,50.3601,50.98,1690286,0
+KMX.US,D,20160311,000000,51.1,52.1,50.18,51.89,2487450,0
+KMX.US,D,20160314,000000,51.5,51.85,50.19,50.83,1784356,0
+KMX.US,D,20160315,000000,50.26,50.45,48.89,49.24,2223586,0
+KMX.US,D,20160316,000000,49.13,50.12,48.52,50.09,2341008,0
+KMX.US,D,20160317,000000,49.36,49.72,47.07,49.31,2463158,0
+KMX.US,D,20160318,000000,49.56,50.44,49.44,50.24,3420840,0
+KMX.US,D,20160321,000000,50.3,50.66,49.86,50.57,1521090,0
+KMX.US,D,20160322,000000,50.12,50.645,49.96,50.2,2227510,0
+KMX.US,D,20160323,000000,50.04,50.04,48.31,48.44,2113984,0
+KMX.US,D,20160324,000000,48.21,48.89,47.11,48.83,2299405,0
+KMX.US,D,20160328,000000,48.24,49.11,48.1,48.9,1584642,0
+KMX.US,D,20160329,000000,48.55,50.58,48.52,50.43,2335094,0
+KMX.US,D,20160330,000000,50.66,51.17,50.21,50.81,1701510,0
+KMX.US,D,20160331,000000,50.81,51.37,50.28,51.1,2538105,0
+KMX.US,D,20160401,000000,50.57,51.78,49.77,51.75,4399798,0
+KMX.US,D,20160404,000000,51.74,51.75,50.79,51.15,3342653,0
+KMX.US,D,20160405,000000,50.5,51.36,50.5,51.22,2620659,0
+KMX.US,D,20160406,000000,51.4,53.47,51.2,53.29,5120425,0
+KMX.US,D,20160407,000000,54.66,54.66,48.78,49.48,11246154,0
+KMX.US,D,20160408,000000,49.75,51.69,49.43,50.98,4472078,0
+KMX.US,D,20160411,000000,51.26,52.49,50.83,50.88,2840609,0
+KMX.US,D,20160412,000000,51.16,51.98,51.0664,51.59,2326026,0
+KMX.US,D,20160413,000000,52.18,53.97,51.99,53.94,3045513,0
+KMX.US,D,20160414,000000,54.2,54.33,53.16,53.62,3038846,0
+KMX.US,D,20160415,000000,53.57,54,53.01,53.67,1975659,0
+KMX.US,D,20160418,000000,53.24,53.79,52.76,53.43,1739830,0
+KMX.US,D,20160419,000000,53.66,54.39,53.49,54.33,2332121,0
+KMX.US,D,20160420,000000,54.39,54.4,53.26,54.14,2059910,0
+KMX.US,D,20160421,000000,54.1,54.72,51.675,52.43,2919090,0
+KMX.US,D,20160422,000000,51.55,53.56,50.63,53.22,2185975,0
+KMX.US,D,20160425,000000,53.2,53.29,52.58,52.99,1344032,0
+KMX.US,D,20160426,000000,53.38,55.87,53.07,55.47,2532214,0
+KMX.US,D,20160427,000000,55.4,55.99,54.79,55.13,2357019,0
+KMX.US,D,20160428,000000,54.85,55.355,53.78,53.93,1151775,0
+KMX.US,D,20160429,000000,53.84,53.84,52.64,52.95,2613551,0
+KMX.US,D,20160502,000000,53.21,53.275,51.95,52.2,2337265,0
+KMX.US,D,20160503,000000,51.47,52.36,51.02,51.92,1811320,0
+KMX.US,D,20160504,000000,51.55,52.19,50.99,51.29,1869303,0
+KMX.US,D,20160505,000000,51.61,51.71,50.47,50.6,2077215,0
+KMX.US,D,20160506,000000,50.41,50.83,49.84,50.41,1589566,0
+KMX.US,D,20160509,000000,50.41,51.55,50.305,51.23,1382007,0
+KMX.US,D,20160510,000000,51.44,52.8,51.2,52.5,1686508,0
+KMX.US,D,20160511,000000,52.22,52.22,50.745,50.97,2178525,0
+KMX.US,D,20160512,000000,51.15,51.3,50.49,51,1959082,0
+KMX.US,D,20160513,000000,50.85,51.6,50.56,50.67,3717337,0
+KMX.US,D,20160516,000000,50.66,51.09,50.3,50.64,2313435,0
+KMX.US,D,20160517,000000,50.4,51.15,50.08,50.81,2286829,0
+KMX.US,D,20160518,000000,50.79,51.13,50.32,50.79,3243297,0
+KMX.US,D,20160519,000000,50.79,51.91,50.72,51.32,1910006,0
+KMX.US,D,20160520,000000,51.5,52.73,51.31,52.73,2299656,0
+KMX.US,D,20160523,000000,52.82,52.97,52.11,52.13,1515298,0
+KMX.US,D,20160524,000000,52.28,53.14,51.91,52.89,1388439,0
+KMX.US,D,20160525,000000,53.04,54.6,52.87,54.04,2317324,0
+KMX.US,D,20160526,000000,54.08,54.42,53.15,53.39,1652345,0
+KMX.US,D,20160527,000000,53.49,54.23,53.38,53.59,1986697,0
+KMX.US,D,20160531,000000,53.83,54.16,53.47,53.66,2505137,0
+KMX.US,D,20160601,000000,53.38,53.41,51.47,52.09,3458065,0
+KMX.US,D,20160602,000000,51.77,52.3,51.11,52.09,3613326,0
+KMX.US,D,20160603,000000,51.67,51.815,50.53,51.54,3729437,0
+KMX.US,D,20160606,000000,51.27,52.005,50.74,51.92,2524836,0
+KMX.US,D,20160607,000000,51.92,53.5,51.895,52.96,3061593,0
+KMX.US,D,20160608,000000,53.13,53.49,52.5,52.52,1994089,0
+KMX.US,D,20160609,000000,51.94,51.98,50.98,51.81,2414120,0
+KMX.US,D,20160610,000000,51.145,51.145,49.135,49.25,2827530,0
+KMX.US,D,20160613,000000,49.01,49.56,48.6501,49.14,2337524,0
+KMX.US,D,20160614,000000,48.88,49.36,48.4,48.9,2882154,0
+KMX.US,D,20160615,000000,48.9,50.27,48.85,49.36,2658768,0
+KMX.US,D,20160616,000000,48.93,49.44,47.87,49.2,2490878,0
+KMX.US,D,20160617,000000,49.85,51.01,49.85,50.12,5855666,0
+KMX.US,D,20160620,000000,50.74,51.84,50.61,50.63,6155612,0
+KMX.US,D,20160621,000000,49.11,49.6399,47.9,48.14,9807906,0
+KMX.US,D,20160622,000000,47.98,48.26,46.36,46.5,6071396,0
+KMX.US,D,20160623,000000,47.21,48.19,46.865,46.98,3706080,0
+KMX.US,D,20160624,000000,45.69,46.68,45.47,46.32,4647712,0
+KMX.US,D,20160627,000000,45.86,45.985,45.06,45.7,4532769,0
+KMX.US,D,20160628,000000,46.61,47.29,46.23,46.71,2824547,0
+KMX.US,D,20160629,000000,47.22,48.31,47.16,48.02,2751181,0
+KMX.US,D,20160630,000000,47.91,49.13,47.38,49.03,3445983,0
+KMX.US,D,20160701,000000,49.43,50.45,49.21,49.66,2408313,0
+KMX.US,D,20160705,000000,49.07,49.2,47,47.76,3365740,0
+KMX.US,D,20160706,000000,48.21,50.59,48.21,50.45,5203262,0
+KMX.US,D,20160707,000000,50.4,51.09,49.99,50.44,1931472,0
+KMX.US,D,20160708,000000,51.06,52.75,50.99,52.67,2456763,0
+KMX.US,D,20160711,000000,52.74,53.67,52.68,53.32,2640758,0
+KMX.US,D,20160712,000000,53.96,54.95,53.94,54.78,2880385,0
+KMX.US,D,20160713,000000,54.69,55,54.28,54.6,1890822,0
+KMX.US,D,20160714,000000,55.01,55.545,54.83,55.4,1769301,0
+KMX.US,D,20160715,000000,55.77,55.78,55.09,55.23,1512329,0
+KMX.US,D,20160718,000000,55.11,55.81,54.98,55.47,1987471,0
+KMX.US,D,20160719,000000,54.95,55.29,54.49,54.72,1916253,0
+KMX.US,D,20160720,000000,55.05,56.24,55.03,56.04,2236508,0
+KMX.US,D,20160721,000000,57.11,58.72,56.575,57.56,4857563,0
+KMX.US,D,20160722,000000,57.56,58.26,57.01,57.95,1445453,0
+KMX.US,D,20160725,000000,57.87,58.22,57.37,57.8,1306566,0
+KMX.US,D,20160726,000000,57.66,58.74,57.64,58.63,1406066,0
+KMX.US,D,20160727,000000,58.64,58.92,58.04,58.44,1360408,0
+KMX.US,D,20160728,000000,58.09,58.48,57.09,58.35,2011964,0
+KMX.US,D,20160729,000000,58.33,58.48,57.72,58.26,1904036,0
+KMX.US,D,20160801,000000,58.07,58.38,57.61,58.14,1226698,0
+KMX.US,D,20160802,000000,57.97,58.16,55.25,55.57,3079239,0
+KMX.US,D,20160803,000000,55.57,56.21,54.86,56.2,2001507,0
+KMX.US,D,20160804,000000,56.27,57.74,56.27,57.52,2649787,0
+KMX.US,D,20160805,000000,58.18,59.59,58.16,58.85,3296179,0
+KMX.US,D,20160808,000000,58.79,58.94,58.3401,58.68,1323159,0
+KMX.US,D,20160809,000000,58.54,59.65,58.54,58.74,2154665,0
+KMX.US,D,20160810,000000,58.77,58.79,58.14,58.36,967897,0
+KMX.US,D,20160811,000000,58.91,59.81,58.55,59.17,2089796,0
+KMX.US,D,20160812,000000,59.17,60.34,59.13,59.56,1433362,0
+KMX.US,D,20160815,000000,59.68,60.53,59.48,60.51,1452773,0
+KMX.US,D,20160816,000000,60.34,60.49,59.71,60.16,1181304,0
+KMX.US,D,20160817,000000,60.08,60.15,58.51,58.82,1990309,0
+KMX.US,D,20160818,000000,59.15,59.51,58.23,59.15,3130666,0
+KMX.US,D,20160819,000000,58.93,59.55,57.92,59.3,2963562,0
+KMX.US,D,20160822,000000,59.2,59.25,58.32,58.93,2371242,0
+KMX.US,D,20160823,000000,59.4,59.78,59.02,59.09,1703553,0
+KMX.US,D,20160824,000000,58.96,59.31,58.09,58.22,1311584,0
+KMX.US,D,20160825,000000,57.9,58.78,57.9,58.38,1260942,0
+KMX.US,D,20160826,000000,58.55,59.55,58.41,58.7,1510493,0
+KMX.US,D,20160829,000000,58.7,59.69,58.58,59.48,1039443,0
+KMX.US,D,20160830,000000,59.19,59.73,58.88,59.5,830158,0
+KMX.US,D,20160831,000000,59.52,59.53,58.2603,58.95,1471908,0
+KMX.US,D,20160901,000000,59.03,59.48,58.39,59.01,1139066,0
+KMX.US,D,20160902,000000,59.52,60.12,59.44,60.06,1029113,0
+KMX.US,D,20160906,000000,59.99,60.1,59.24,59.52,2411699,0
+KMX.US,D,20160907,000000,59.66,60.81,59.52,60.6,3740857,0
+KMX.US,D,20160908,000000,60.3,60.54,59.94,60.17,1488520,0
+KMX.US,D,20160909,000000,58.19,58.72,55.22,55.23,3490043,0
+KMX.US,D,20160912,000000,54.94,57.11,54.72,56.8,2433020,0
+KMX.US,D,20160913,000000,56.23,56.76,55.72,56.43,1860152,0
+KMX.US,D,20160914,000000,56.58,57.06,55.95,56.73,1285913,0
+KMX.US,D,20160915,000000,56.74,57.32,56.5061,56.9,2353182,0
+KMX.US,D,20160916,000000,56.61,56.76,55.89,56.5,4606636,0
+KMX.US,D,20160919,000000,57.16,57.7,56.56,56.58,4379121,0
+KMX.US,D,20160920,000000,56.82,57.15,55.655,55.76,3980777,0
+KMX.US,D,20160921,000000,53.98,54.886,53.23,54.62,5553454,0
+KMX.US,D,20160922,000000,55.15,55.5,54.29,54.35,2636407,0
+KMX.US,D,20160923,000000,53.95,54.4,53.51,53.74,2616640,0
+KMX.US,D,20160926,000000,53.48,54.13,53.22,53.59,2371025,0
+KMX.US,D,20160927,000000,53.57,54.11,53.45,53.7,1545405,0
+KMX.US,D,20160928,000000,53.68,53.89,52.775,53.12,1802415,0
+KMX.US,D,20160929,000000,52.94,53.3,52.07,52.17,1497619,0
+KMX.US,D,20160930,000000,52.29,53.635,51.85,53.35,2289997,0
+KMX.US,D,20161003,000000,52.84,52.845,51.57,52.52,2194819,0
+KMX.US,D,20161004,000000,52.68,52.84,51.52,51.65,2174396,0
+KMX.US,D,20161005,000000,52.32,53.95,52.005,53.1,2837748,0
+KMX.US,D,20161006,000000,52.77,53.09,52.5785,52.78,1361970,0
+KMX.US,D,20161007,000000,53.13,53.17,51.97,52.33,1800514,0
+KMX.US,D,20161010,000000,52.75,53.33,52.62,52.64,974932,0
+KMX.US,D,20161011,000000,52.44,52.48,50.93,51.14,1932918,0
+KMX.US,D,20161012,000000,51.37,51.79,50.96,51.6,1689638,0
+KMX.US,D,20161013,000000,51.11,51.62,50.61,51.51,1603959,0
+KMX.US,D,20161014,000000,51.79,52.14,50.93,51.25,2190185,0
+KMX.US,D,20161017,000000,51.25,51.44,50.95,51.11,1432155,0
+KMX.US,D,20161018,000000,51.74,51.93,50.76,51.04,2122544,0
+KMX.US,D,20161019,000000,51.19,51.94,51.03,51.76,1254643,0
+KMX.US,D,20161020,000000,51.58,51.78,50.6,50.83,2469251,0
+KMX.US,D,20161021,000000,50.45,50.535,49.84,50.05,2866737,0
+KMX.US,D,20161024,000000,52.37,52.75,50.51,51.5,4061216,0
+KMX.US,D,20161025,000000,51.13,51.28,50.6,50.93,1877631,0
+KMX.US,D,20161026,000000,50.63,51.89,50.51,51.54,2474659,0
+KMX.US,D,20161027,000000,51.5,51.53,50.51,50.59,2881340,0
+KMX.US,D,20161028,000000,49.69,49.95,48.79,49.77,3639948,0
+KMX.US,D,20161031,000000,49.81,50.07,49.36,49.94,1813181,0
+KMX.US,D,20161101,000000,49.89,49.89,48.025,48.65,2226637,0
+KMX.US,D,20161102,000000,48.48,49.2,48.34,48.73,1743567,0
+KMX.US,D,20161103,000000,48.83,49.83,48.83,49.62,2777144,0
+KMX.US,D,20161104,000000,49.58,51.84,49.38,50.51,3398984,0
+KMX.US,D,20161107,000000,51.35,51.605,50.79,51.51,2654831,0
+KMX.US,D,20161108,000000,49.91,50.405,48.47,48.68,4727840,0
+KMX.US,D,20161109,000000,47.65,50.95,47.5,50.62,3231823,0
+KMX.US,D,20161110,000000,50.89,53.51,50.88,52.73,3013440,0
+KMX.US,D,20161111,000000,52.65,54.97,52.5001,54.78,3068050,0
+KMX.US,D,20161114,000000,54.48,58.16,54.41,56.89,4188571,0
+KMX.US,D,20161115,000000,57.21,57.21,55.97,56.24,3479434,0
+KMX.US,D,20161116,000000,56.08,56.31,55.13,56,2019277,0
+KMX.US,D,20161117,000000,55.29,56.16,54.17,55.7,1998260,0
+KMX.US,D,20161118,000000,55.66,56.2,55.15,55.23,1697280,0
+KMX.US,D,20161121,000000,55.95,56.85,55.52,56.57,1736887,0
+KMX.US,D,20161122,000000,57.06,57.86,57,57.8,1797496,0
+KMX.US,D,20161123,000000,57.62,58.41,57.4701,58.4,1383478,0
+KMX.US,D,20161125,000000,58.36,58.86,58.24,58.38,455528,0
+KMX.US,D,20161128,000000,58.28,58.61,57.32,57.37,1406851,0
+KMX.US,D,20161129,000000,57.73,58.07,56.96,57.51,1141598,0
+KMX.US,D,20161130,000000,57.56,58.04,57.35,57.79,1408609,0
+KMX.US,D,20161201,000000,58.15,59.38,57.76,59.1,2332673,0
+KMX.US,D,20161202,000000,59.16,59.27,57.9,57.99,2162841,0
+KMX.US,D,20161205,000000,58.55,58.89,58.04,58.08,1956660,0
+KMX.US,D,20161206,000000,58.66,60.56,58.66,60.5,2160323,0
+KMX.US,D,20161207,000000,60.34,62.98,60.34,62.8,2005507,0
+KMX.US,D,20161208,000000,62.87,64.88,62.77,64.16,2630071,0
+KMX.US,D,20161209,000000,63.95,64.06,62.69,62.8,2252321,0
+KMX.US,D,20161212,000000,62.78,63.325,62.08,62.8,3030465,0
+KMX.US,D,20161213,000000,63.15,63.26,61.672,61.93,2314741,0
+KMX.US,D,20161214,000000,61.95,62.315,61.27,61.42,2280587,0
+KMX.US,D,20161215,000000,61.51,62.9225,61.51,62.82,1880008,0
+KMX.US,D,20161216,000000,62.93,63.84,61.93,62.15,2804943,0
+KMX.US,D,20161219,000000,62.15,62.78,62.021,62.36,3333614,0
+KMX.US,D,20161220,000000,61.87,66.64,61.73,66.16,4929420,0
+KMX.US,D,20161221,000000,66.02,66.43,65.57,66,2365035,0
+KMX.US,D,20161222,000000,65.76,66.07,63.58,64.06,2333813,0
+KMX.US,D,20161223,000000,64.04,64.8,63.44,64.04,1070049,0
+KMX.US,D,20161227,000000,64.22,64.66,63.92,64.31,1216092,0
+KMX.US,D,20161228,000000,64.61,65.95,63.55,63.79,1695852,0
+KMX.US,D,20161229,000000,64,64.6,63.5,63.9,1098873,0
+KMX.US,D,20161230,000000,64.2,64.58,63.52,64.39,1811519,0
+KMX.US,D,20170103,000000,65.03,65.92,64.095,64.82,2302606,0
+KMX.US,D,20170104,000000,65.18,67.6,65.08,66.76,3485940,0
+KMX.US,D,20170105,000000,66.17,67.17,65.34,66.38,2052177,0
+KMX.US,D,20170106,000000,66.19,66.51,65.37,65.4,1277417,0
+KMX.US,D,20170109,000000,65.46,65.87,64.85,65.19,1557353,0
+KMX.US,D,20170110,000000,65.01,66.73,65,65.68,2462390,0
+KMX.US,D,20170111,000000,67.09,68.06,66.25,66.89,2431931,0
+KMX.US,D,20170112,000000,66.95,67.1,65.48,66.81,1278194,0
+KMX.US,D,20170113,000000,66.82,67.51,66.73,67.17,1063040,0
+KMX.US,D,20170117,000000,67.17,67.32,66.2,66.47,1402518,0
+KMX.US,D,20170118,000000,66.25,66.39,65.22,65.68,2267565,0
+KMX.US,D,20170119,000000,65.67,66.88,65.67,66.47,1994852,0
+KMX.US,D,20170120,000000,66.68,67.11,66.11,66.65,1306557,0
+KMX.US,D,20170123,000000,66.2,67.35,66.13,67.13,1768808,0
+KMX.US,D,20170124,000000,67.51,68.72,67.31,68.21,2608697,0
+KMX.US,D,20170125,000000,68.19,68.385,67.85,68.2,2866913,0
+KMX.US,D,20170126,000000,68.34,68.86,67.56,67.67,1622716,0
+KMX.US,D,20170127,000000,67.87,67.97,67.18,67.46,1084433,0
+KMX.US,D,20170130,000000,67.3,67.47,66.22,66.89,2534460,0
+KMX.US,D,20170131,000000,66.85,66.92,65.74,66.71,3275669,0
+KMX.US,D,20170201,000000,65,66.55,64.7,65.19,2931719,0
+KMX.US,D,20170202,000000,65.37,65.77,64.63,65,1689935,0
+KMX.US,D,20170203,000000,65.03,66.11,65.03,65.69,1428378,0
+KMX.US,D,20170206,000000,65.37,65.59,64.67,65.11,1340321,0
+KMX.US,D,20170207,000000,65.16,65.85,65.02,65.83,1669370,0
+KMX.US,D,20170208,000000,65.53,66.94,65.5,66.76,2276220,0
+KMX.US,D,20170209,000000,66.84,67.68,66.11,67.44,1432574,0
+KMX.US,D,20170210,000000,67.72,67.91,66.75,67.54,1530924,0
+KMX.US,D,20170213,000000,67.79,67.95,67.03,67.5,1437186,0
+KMX.US,D,20170214,000000,67.5,68.31,67.3,68.22,1308612,0
+KMX.US,D,20170215,000000,67.91,68.86,67.79,68.6,1793110,0
+KMX.US,D,20170216,000000,68.5,69.11,68.2,68.28,1606836,0
+KMX.US,D,20170217,000000,67.63,67.65,66.39,67.02,2383545,0
+KMX.US,D,20170221,000000,67.58,68.57,67.19,68.25,1658161,0
+KMX.US,D,20170222,000000,67.86,68.24,67.31,67.55,1453399,0
+KMX.US,D,20170223,000000,67.47,67.785,65.96,66.07,1368582,0
+KMX.US,D,20170224,000000,65.86,66.24,64.89,65.83,1961204,0
+KMX.US,D,20170227,000000,65.94,66.21,65.6,66.07,1397743,0
+KMX.US,D,20170228,000000,65.72,65.94,64.175,64.54,3043041,0
+KMX.US,D,20170301,000000,65.51,66.44,62.64,65.18,6525326,0
+KMX.US,D,20170302,000000,64.91,66.15,64.8,65.03,1833065,0
+KMX.US,D,20170303,000000,65.24,65.55,64.46,64.87,1946013,0
+KMX.US,D,20170306,000000,64.3,64.54,63.77,63.9,1760199,0
+KMX.US,D,20170307,000000,63.72,64.83,63.6,63.81,1882047,0
+KMX.US,D,20170308,000000,64.05,65.135,63.875,64.61,1348175,0
+KMX.US,D,20170309,000000,64.28,64.98,63.61,63.77,1266559,0
+KMX.US,D,20170310,000000,64.15,64.82,63.85,64.2,1132579,0
+KMX.US,D,20170313,000000,64.16,64.37,63.27,63.39,1667718,0
+KMX.US,D,20170314,000000,63.18,63.3907,62.18,62.98,2547892,0
+KMX.US,D,20170315,000000,62.98,63.8,62.03,63.51,2689321,0
+KMX.US,D,20170316,000000,63.57,63.96,62.65,63.54,1756135,0
+KMX.US,D,20170317,000000,63.99,63.99,61.23,61.69,4293336,0
+KMX.US,D,20170320,000000,61.59,62.01,60.93,61.17,2541552,0
+KMX.US,D,20170321,000000,61.34,61.5,58.81,59.47,3509468,0
+KMX.US,D,20170322,000000,59.43,61.01,58.92,60.07,2668898,0
+KMX.US,D,20170323,000000,59.94,60.59,58.99,60.04,1862775,0
+KMX.US,D,20170324,000000,60.21,60.66,59.18,59.6,1410307,0
+KMX.US,D,20170327,000000,58.91,59.175,57.83,58.87,2728279,0
+KMX.US,D,20170328,000000,58.88,59.92,58.64,59.76,2984319,0
+KMX.US,D,20170329,000000,59.94,60.37,59.47,60.05,1489706,0
+KMX.US,D,20170330,000000,59.92,60.73,59.92,60.06,1355031,0
+KMX.US,D,20170331,000000,59.8,59.96,58.13,59.22,3993208,0
+KMX.US,D,20170403,000000,58.2,58.5,56.01,56.67,5489857,0
+KMX.US,D,20170404,000000,56.37,57,55.6,55.82,5023417,0
+KMX.US,D,20170405,000000,57,58.05,56.5,56.66,7988338,0
+KMX.US,D,20170406,000000,55.08,58.2,54.29,58,11000639,0
+KMX.US,D,20170407,000000,57.8,58.17,55.71,56.5,7366324,0
+KMX.US,D,20170410,000000,56.51,57.89,56.49,57.11,3355816,0
+KMX.US,D,20170411,000000,57.1,57.61,56.35,57.24,2400703,0
+KMX.US,D,20170412,000000,57.17,57.24,56.1,56.24,1620257,0
+KMX.US,D,20170413,000000,56.15,56.5,55.37,55.37,1926168,0
+KMX.US,D,20170417,000000,55.58,56.19,55.11,56.13,1687469,0
+KMX.US,D,20170418,000000,55.75,55.94,55.05,55.61,2083282,0
+KMX.US,D,20170419,000000,56,57.855,56,57.17,3641927,0
+KMX.US,D,20170420,000000,57.51,58.9,57.51,58.8,3301794,0
+KMX.US,D,20170421,000000,58.71,59.13,57.7,58.31,2821182,0
+KMX.US,D,20170424,000000,59.69,59.89,58.845,59.69,2571234,0
+KMX.US,D,20170425,000000,59.98,60.61,58.61,58.74,3043090,0
+KMX.US,D,20170426,000000,58.91,60.48,58.75,59.96,4056398,0
+KMX.US,D,20170427,000000,59.93,60.715,59.585,60.08,2006251,0
+KMX.US,D,20170428,000000,60.055,60.055,58.305,58.5,3722194,0
+KMX.US,D,20170501,000000,58.7,58.8,57.965,58.15,2152439,0
+KMX.US,D,20170502,000000,58.18,58.59,56.53,57.88,3104691,0
+KMX.US,D,20170503,000000,57.8,58.57,57.55,58.52,2088804,0
+KMX.US,D,20170504,000000,58.6,59.26,58.45,58.71,1714026,0
+KMX.US,D,20170505,000000,59.13,59.78,58.1,59.71,2180181,0
+KMX.US,D,20170508,000000,59.81,60.729,59.55,60.28,2641479,0
+KMX.US,D,20170509,000000,60.18,60.61,59.47,60.28,2184799,0
+KMX.US,D,20170510,000000,60.19,60.47,59.55,59.93,1469517,0
+KMX.US,D,20170511,000000,59.62,59.74,58.259,59.28,1741123,0
+KMX.US,D,20170512,000000,58.95,59.46,58.59,59.39,1909681,0
+KMX.US,D,20170515,000000,59.68,61.42,59.6,61.14,3130339,0
+KMX.US,D,20170516,000000,61.33,61.74,60.66,61.66,3306212,0
+KMX.US,D,20170517,000000,60.87,61.43,59.56,60.02,3084716,0
+KMX.US,D,20170518,000000,61.23,64.66,61.03,63.71,7334537,0
+KMX.US,D,20170519,000000,64.01,64.96,62.95,64.75,2533105,0
+KMX.US,D,20170522,000000,65.06,65.77,64.9,65.03,1802163,0
+KMX.US,D,20170523,000000,64.78,65.119,64.4,64.49,1986691,0
+KMX.US,D,20170524,000000,64.28,64.83,63.97,64.51,1944381,0
+KMX.US,D,20170525,000000,65.17,65.31,63.87,64.69,1736325,0
+KMX.US,D,20170526,000000,64.47,64.92,64.05,64.72,1292956,0
+KMX.US,D,20170530,000000,64.65,64.87,63.4,63.54,1662251,0
+KMX.US,D,20170531,000000,63.68,63.74,61.78,62.83,2505410,0
+KMX.US,D,20170601,000000,63.16,64,62.18,63.93,2706592,0
+KMX.US,D,20170602,000000,63.89,64.33,62.84,63.6,1773718,0
+KMX.US,D,20170605,000000,63.48,63.49,61.83,62.59,2609574,0
+KMX.US,D,20170606,000000,62.05,62.34,61.16,61.64,2573916,0
+KMX.US,D,20170607,000000,61.98,63,61.17,62.47,2444498,0
+KMX.US,D,20170608,000000,62.34,62.89,60.55,60.76,2782170,0
+KMX.US,D,20170609,000000,60.58,60.835,59.12,59.61,3397694,0
+KMX.US,D,20170612,000000,59.56,61.43,59.56,60.8,2595120,0
+KMX.US,D,20170613,000000,60.65,61.65,59.23,61.63,2618644,0
+KMX.US,D,20170614,000000,61.67,61.95,60.74,61.83,1552296,0
+KMX.US,D,20170615,000000,61.36,61.7326,60.46,61.55,2221606,0
+KMX.US,D,20170616,000000,61.37,61.37,59.8,60.69,3032109,0
+KMX.US,D,20170619,000000,60.92,61.93,59.985,61.65,4013490,0
+KMX.US,D,20170620,000000,61.46,61.585,59.14,59.26,5643708,0
+KMX.US,D,20170621,000000,63.82,63.95,58.34,59.74,11717361,0
+KMX.US,D,20170622,000000,59.82,63.05,59.64,62.5,6826870,0
+KMX.US,D,20170623,000000,62.43,62.61,61.2,61.71,3205599,0
+KMX.US,D,20170626,000000,62,63.59,61.852,63.38,3068388,0
+KMX.US,D,20170627,000000,63.75,64.28,63,63.1,1818515,0
+KMX.US,D,20170628,000000,63.05,63.61,61.65,62.09,2867181,0
+KMX.US,D,20170629,000000,62.27,63.095,61.85,62.26,1473041,0
+KMX.US,D,20170630,000000,62.46,63.455,62.25,63.06,2035525,0
+KMX.US,D,20170703,000000,63.4,64.5,62.94,63.74,1320904,0
+KMX.US,D,20170705,000000,63.53,64.04,62.22,63.37,2196914,0
+KMX.US,D,20170706,000000,63.34,64.23,62.961,63.51,2096649,0
+KMX.US,D,20170707,000000,63.62,64.47,63.13,63.95,2051745,0
+KMX.US,D,20170710,000000,63.51,64.32,63.25,64.2,1777320,0
+KMX.US,D,20170711,000000,64.35,64.5,63.16,63.67,1618095,0
+KMX.US,D,20170712,000000,64.15,65.3,63.72,64.2,1709469,0
+KMX.US,D,20170713,000000,64.43,65.7,64.21,65.03,1660095,0
+KMX.US,D,20170714,000000,65.02,65.285,64.08,64.42,1367884,0
+KMX.US,D,20170717,000000,64.5,65.46,64.35,65.03,1155952,0
+KMX.US,D,20170718,000000,64.77,65.19,64.09,64.74,1622633,0
+KMX.US,D,20170719,000000,64.9,65.37,64.65,64.83,1201827,0
+KMX.US,D,20170720,000000,64.83,65.18,63.85,64.38,1120445,0
+KMX.US,D,20170721,000000,64.59,66.19,64.44,66.09,2720285,0
+KMX.US,D,20170724,000000,65.78,66.22,65.19,65.7,1528416,0
+KMX.US,D,20170725,000000,65.97,66.55,65.55,66.18,2211270,0
+KMX.US,D,20170726,000000,66.3,66.99,65.82,66.73,1840934,0
+KMX.US,D,20170727,000000,66.79,67.25,65.95,66.48,1293868,0
+KMX.US,D,20170728,000000,66.38,66.88,65.75,66.79,1002473,0
+KMX.US,D,20170731,000000,66.84,67.07,65.95,66.25,1185525,0
+KMX.US,D,20170801,000000,66.16,66.7599,65.13,66.65,1323400,0
+KMX.US,D,20170802,000000,65.5,66.45,65.38,65.72,1352654,0
+KMX.US,D,20170803,000000,65.74,66.5,65.44,65.54,932019,0
+KMX.US,D,20170804,000000,65.82,65.99,65.5,65.72,1077651,0
+KMX.US,D,20170807,000000,65.61,66.315,65.29,65.83,1009129,0
+KMX.US,D,20170808,000000,65.82,66.35,64.71,64.87,1019596,0
+KMX.US,D,20170809,000000,64.51,65.25,64.09,65.23,1156552,0
+KMX.US,D,20170810,000000,64.75,64.99,63.905,63.93,1567397,0
+KMX.US,D,20170811,000000,63.74,64.94,63.71,64.42,944295,0
+KMX.US,D,20170814,000000,64.98,65.54,64.6,64.92,916910,0
+KMX.US,D,20170815,000000,64.82,65.78,63.9551,64.46,1351215,0
+KMX.US,D,20170816,000000,64.71,65.65,64.71,64.82,1203212,0
+KMX.US,D,20170817,000000,64.46,65.285,63.94,63.97,1132784,0
+KMX.US,D,20170818,000000,63.82,64.72,63.67,63.97,1230378,0
+KMX.US,D,20170821,000000,64.02,64.49,63.58,64.14,1307778,0
+KMX.US,D,20170822,000000,64.27,64.4,63.44,63.85,1668339,0
+KMX.US,D,20170823,000000,63.53,64.3399,63.28,64.05,1090167,0
+KMX.US,D,20170824,000000,64.63,65.03,63.67,63.73,889234,0
+KMX.US,D,20170825,000000,64.14,65,63.96,64.39,1551315,0
+KMX.US,D,20170828,000000,64.3,64.4,63.12,63.48,1516683,0
+KMX.US,D,20170829,000000,62.98,63.73,62.7442,63.56,1896776,0
+KMX.US,D,20170830,000000,63.67,66.07,63.67,65.99,1739085,0
+KMX.US,D,20170831,000000,66.13,67.47,66.13,67.15,2155702,0
+KMX.US,D,20170901,000000,67.67,68.8,67.45,68.12,2307772,0
+KMX.US,D,20170905,000000,68.09,69.12,67.92,69.02,2158526,0
+KMX.US,D,20170906,000000,69.3,69.39,68.45,69.08,1514975,0
+KMX.US,D,20170907,000000,69.15,69.52,68.17,68.34,1589058,0
+KMX.US,D,20170908,000000,68.52,68.86,67.58,68.47,1628202,0
+KMX.US,D,20170911,000000,68.5,69.03,68.02,68.5,1181555,0
+KMX.US,D,20170912,000000,68.76,68.88,67.76,68.35,1484686,0
+KMX.US,D,20170913,000000,68.59,69.92,68.18,69.09,2463621,0
+KMX.US,D,20170914,000000,68.96,69.77,68.88,69.46,1544311,0
+KMX.US,D,20170915,000000,69.27,69.66,67.99,68.08,3200891,0
+KMX.US,D,20170918,000000,68.25,69.01,68.09,68.34,2110127,0
+KMX.US,D,20170919,000000,69.07,69.46,68.125,68.46,1873788,0
+KMX.US,D,20170920,000000,68.9,69.13,68.529,68.67,1640340,0
+KMX.US,D,20170921,000000,68.91,69.98,68.36,68.84,2709542,0
+KMX.US,D,20170922,000000,71.4,74.6,70.33,74.19,8937207,0
+KMX.US,D,20170925,000000,73.79,75.56,73.27,74.29,3214053,0
+KMX.US,D,20170926,000000,73.6,74.48,72.88,73.59,3638392,0
+KMX.US,D,20170927,000000,73.95,75.82,73.95,75.35,2866077,0
+KMX.US,D,20170928,000000,75.24,75.95,74.84,75.93,1911188,0
+KMX.US,D,20170929,000000,76.1,76.4,75.55,75.81,1401911,0
+KMX.US,D,20171002,000000,76.03,76.59,75.52,76.59,1593218,0
+KMX.US,D,20171003,000000,76.86,77.64,76.21,76.33,1730879,0
+KMX.US,D,20171004,000000,76.17,76.86,75.83,76.45,1626988,0
+KMX.US,D,20171005,000000,75.2,76.65,75.09,76.37,2142668,0
+KMX.US,D,20171006,000000,76.25,76.97,76.25,76.81,1297960,0
+KMX.US,D,20171009,000000,76.96,76.9798,76.04,76.18,1045816,0
+KMX.US,D,20171010,000000,76.18,76.91,75.91,76.23,1305279,0
+KMX.US,D,20171011,000000,76.27,76.37,75.72,76.06,1313351,0
+KMX.US,D,20171012,000000,76.24,76.32,75.45,75.7,1528633,0
+KMX.US,D,20171013,000000,75.66,76,75.29,75.44,927352,0
+KMX.US,D,20171016,000000,75.18,75.55,74.91,75.46,1470031,0
+KMX.US,D,20171017,000000,75.25,75.765,75.19,75.37,1190587,0
+KMX.US,D,20171018,000000,75.78,76.08,75.2,75.26,1057691,0
+KMX.US,D,20171019,000000,74.82,75.07,74.36,74.84,1027351,0
+KMX.US,D,20171020,000000,75.37,75.42,74.97,75.14,1144094,0
+KMX.US,D,20171023,000000,75.03,75.5799,74.35,74.39,1096798,0
+KMX.US,D,20171024,000000,74.56,75.21,74.49,74.78,1349111,0
+KMX.US,D,20171025,000000,74.47,74.64,73.525,74.17,1487196,0
+KMX.US,D,20171026,000000,74.26,74.91,73.891,74.86,1319743,0
+KMX.US,D,20171027,000000,74.64,74.64,73.65,74.36,1128506,0
+KMX.US,D,20171030,000000,74.37,75.14,74.21,74.95,847122,0
+KMX.US,D,20171031,000000,75,76.04,74.82,75.1,1135762,0
+KMX.US,D,20171101,000000,75.3,75.505,74.16,74.46,1035302,0
+KMX.US,D,20171102,000000,74.78,76.88,74.69,75.98,1270781,0
+KMX.US,D,20171103,000000,75.98,76.14,75.07,75.19,699156,0
+KMX.US,D,20171106,000000,75.3,75.79,74.86,74.91,720078,0
+KMX.US,D,20171107,000000,74.73,74.73,72.92,73.42,1600086,0
+KMX.US,D,20171108,000000,73.11,73.8,72.82,73.44,1357853,0
+KMX.US,D,20171109,000000,72.96,73.35,71.8,72.18,1453482,0
+KMX.US,D,20171110,000000,72,73.27,71.93,72.68,1336660,0
+KMX.US,D,20171113,000000,72.66,73.02,72.21,72.35,1337530,0
+KMX.US,D,20171114,000000,71.73,72.41,70.79,70.94,2538784,0
+KMX.US,D,20171115,000000,70.46,71.32,69.75,70.72,2151339,0
+KMX.US,D,20171116,000000,70.81,71.285,70.32,70.55,1643182,0
+KMX.US,D,20171117,000000,69.08,69.93,68.66,69.45,2627179,0
+KMX.US,D,20171120,000000,69.55,69.75,69.37,69.62,2879429,0
+KMX.US,D,20171121,000000,69.67,69.67,68.46,68.75,2245405,0
+KMX.US,D,20171122,000000,68.68,69.32,67.59,67.99,4742035,0
+KMX.US,D,20171124,000000,68.24,68.7999,67.75,68.05,1226091,0
+KMX.US,D,20171127,000000,68.24,68.57,67.68,67.87,1487825,0
+KMX.US,D,20171128,000000,67.99,68.52,66.63,67.46,3213255,0
+KMX.US,D,20171129,000000,67.75,69.86,67.625,68.5,3608435,0
+KMX.US,D,20171130,000000,68.67,69.16,67.94,68.91,1983128,0
+KMX.US,D,20171201,000000,69.02,69.05,67.285,68.38,1553468,0
+KMX.US,D,20171204,000000,69.46,70.93,69.09,70.71,2748371,0
+KMX.US,D,20171205,000000,70.73,70.95,67.7075,67.72,3143354,0
+KMX.US,D,20171206,000000,67.24,67.37,65.55,66.55,2298268,0
+KMX.US,D,20171207,000000,66.58,67.12,66.08,66.97,1828629,0
+KMX.US,D,20171208,000000,67.07,67.6921,66.71,67.48,1611750,0
+KMX.US,D,20171211,000000,68.01,68.2,67.53,67.97,1098162,0
+KMX.US,D,20171212,000000,68,68.15,66.82,66.86,1379637,0
+KMX.US,D,20171213,000000,66.91,67.79,66.135,67.47,1614619,0
+KMX.US,D,20171214,000000,68.5,69.25,66.84,67.09,2387062,0
+KMX.US,D,20171215,000000,67.55,68.34,67.26,67.73,2828779,0
+KMX.US,D,20171218,000000,68.19,69.08,68.04,68.52,2270306,0
+KMX.US,D,20171219,000000,68.52,68.64,67.34,67.85,3865981,0
+KMX.US,D,20171220,000000,68.26,68.88,67.34,68.47,4609514,0
+KMX.US,D,20171221,000000,67.54,67.56,64.81,66,6281839,0
+KMX.US,D,20171222,000000,66.09,66.155,64.78,65.23,2431030,0
+KMX.US,D,20171226,000000,65.15,65.74,65.05,65.55,1882557,0
+KMX.US,D,20171227,000000,65.62,65.66,64.83,64.91,1501418,0
+KMX.US,D,20171228,000000,65.03,65.07,64.38,64.81,1338896,0
+KMX.US,D,20171229,000000,65.14,65.34,64.13,64.13,1431293,0
+KMX.US,D,20180102,000000,64.26,64.81,63.56,64.76,2713455,0
+KMX.US,D,20180103,000000,65,67,64.8,66.94,4195850,0
+KMX.US,D,20180104,000000,67.25,68.955,67.25,68.25,4086190,0
+KMX.US,D,20180105,000000,68.5,71.17,68.5,71.04,3796983,0
+KMX.US,D,20180108,000000,71.9,72.19,69.41,70.05,3627348,0
+KMX.US,D,20180109,000000,69.84,69.97,69.03,69.8,2361903,0
+KMX.US,D,20180110,000000,69.75,70.34,69.3,70.3,2131867,0
+KMX.US,D,20180111,000000,70.43,72.115,70.43,71.91,1936286,0
+KMX.US,D,20180112,000000,71.82,72.805,71.76,72.33,1904857,0
+KMX.US,D,20180116,000000,72.71,72.88,71.02,71.33,1520516,0
+KMX.US,D,20180117,000000,71.36,71.56,69.74,69.84,1659252,0
+KMX.US,D,20180118,000000,71.64,71.64,70.23,70.54,1159503,0
+KMX.US,D,20180119,000000,70.93,70.93,69.88,70.58,1202842,0
+KMX.US,D,20180122,000000,70.95,71.57,70.62,71.49,1767521,0
+KMX.US,D,20180123,000000,71.42,71.42,69.79,70.54,1643654,0
+KMX.US,D,20180124,000000,70.63,71.18,70.2,70.95,1345244,0
+KMX.US,D,20180125,000000,71.37,71.72,71.03,71.54,1347600,0
+KMX.US,D,20180126,000000,71.83,72.42,71.2,72.42,1104560,0
+KMX.US,D,20180129,000000,72.33,72.55,71.83,72.36,1387316,0
+KMX.US,D,20180130,000000,71.77,72.26,71.21,71.82,2077706,0
+KMX.US,D,20180131,000000,72.14,72.55,71.04,71.37,2280179,0
+KMX.US,D,20180201,000000,71,71.05,70.04,70.81,1266309,0
+KMX.US,D,20180202,000000,70.6,70.73,68.74,68.75,2090244,0
+KMX.US,D,20180205,000000,68.08,68.2,64.81,64.82,6205920,0
+KMX.US,D,20180206,000000,63.51,66.1492,63.51,65.32,3749214,0
+KMX.US,D,20180207,000000,64.89,66.06,64.59,65.4,1880342,0
+KMX.US,D,20180208,000000,65.21,65.93,64.33,64.34,3096613,0
+KMX.US,D,20180209,000000,64.93,65.33,62.44,64.49,3080087,0
+KMX.US,D,20180212,000000,65.56,66.16,64.46,65.66,1471393,0
+KMX.US,D,20180213,000000,65.22,65.29,62.3149,63.39,2662421,0
+KMX.US,D,20180214,000000,62.8,64.25,62.63,63.78,2731569,0
+KMX.US,D,20180215,000000,62.27,64.355,59.7,64.33,3921393,0
+KMX.US,D,20180216,000000,64.27,64.94,63.79,64.43,1445850,0
+KMX.US,D,20180220,000000,63.31,64.82,63.31,63.31,1926949,0
+KMX.US,D,20180221,000000,63.52,63.52,60.92,60.98,3071580,0
+KMX.US,D,20180222,000000,61.22,62.08,60.87,61.04,1552278,0
+KMX.US,D,20180223,000000,61.51,62.95,61.2,62.76,1511284,0
+KMX.US,D,20180226,000000,62.85,63.25,62.17,62.89,1053947,0
+KMX.US,D,20180227,000000,62.71,63.28,62.03,62.04,1475312,0
+KMX.US,D,20180228,000000,62.12,63.31,61.86,61.92,1815175,0
+KMX.US,D,20180301,000000,62.2,62.2,59.9348,60.06,2078306,0
+KMX.US,D,20180302,000000,59.73,60.14,59.03,59.97,2130394,0
+KMX.US,D,20180305,000000,59.45,60.6,58.97,60.46,4779976,0
+KMX.US,D,20180306,000000,60.84,61.76,60.21,61.49,2105189,0
+KMX.US,D,20180307,000000,60.83,61,60.15,60.72,1670039,0
+KMX.US,D,20180308,000000,60.94,61.06,60.41,60.76,1097917,0
+KMX.US,D,20180309,000000,61.07,62.56,60.55,62.43,1788034,0
+KMX.US,D,20180312,000000,62.65,63.18,62.41,62.5,1680601,0
+KMX.US,D,20180313,000000,62.77,63.55,62.01,62.62,2322727,0
+KMX.US,D,20180314,000000,63,63.22,62.1,62.8,1652805,0
+KMX.US,D,20180315,000000,62.97,63,62.03,62.17,1297371,0
+KMX.US,D,20180316,000000,62.21,63.38,62.045,62.87,1992712,0
+KMX.US,D,20180319,000000,62.82,63.11,61.85,62.49,2205044,0
+KMX.US,D,20180320,000000,61.77,62.63,61.24,61.93,2199132,0
+KMX.US,D,20180321,000000,61.64,62.445,61.5,61.51,1528464,0
+KMX.US,D,20180322,000000,61.15,61.57,59.98,60,1924736,0
+KMX.US,D,20180323,000000,60.21,60.58,59.32,59.36,1672758,0
+KMX.US,D,20180326,000000,60.42,60.74,59.5502,60.59,1327794,0
+KMX.US,D,20180327,000000,60.59,61.11,59.59,59.75,3134906,0
+KMX.US,D,20180328,000000,60.04,60.97,59.58,60.64,2505068,0
+KMX.US,D,20180329,000000,60.64,62.55,60.64,61.94,2180572,0
+KMX.US,D,20180402,000000,61.52,61.83,59.34,59.92,2745365,0
+KMX.US,D,20180403,000000,59.97,60.55,59.2,59.96,3319164,0
+KMX.US,D,20180404,000000,57.92,62.88,57.05,62.73,5087213,0
+KMX.US,D,20180405,000000,63.54,63.54,61.24,62.24,2822463,0
+KMX.US,D,20180406,000000,61.68,62.605,59.87,60.3,2296676,0
+KMX.US,D,20180409,000000,60.7,60.87,58.66,58.77,2804495,0
+KMX.US,D,20180410,000000,59.86,60.89,59.001,60.82,2354650,0
+KMX.US,D,20180411,000000,60.3,60.75,59.65,60.5,1433555,0
+KMX.US,D,20180412,000000,60.62,61.6,60.37,61,2121409,0
+KMX.US,D,20180413,000000,61.36,63.03,61.08,61.72,2873709,0
+KMX.US,D,20180416,000000,62.04,62.79,61.28,62,1237727,0
+KMX.US,D,20180417,000000,62.77,63.4301,62.56,62.97,1344387,0
+KMX.US,D,20180418,000000,63.31,64.18,63.06,63.27,1550393,0
+KMX.US,D,20180419,000000,63.49,63.675,62.14,62.57,1308982,0
+KMX.US,D,20180420,000000,62.56,62.99,60.87,61.16,1388315,0
+KMX.US,D,20180423,000000,61.13,61.59,60.64,61.36,1242739,0
+KMX.US,D,20180424,000000,61.83,62.98,61.02,61.32,1581017,0
+KMX.US,D,20180425,000000,61.07,62.27,61.07,62.09,1292557,0
+KMX.US,D,20180426,000000,62.7,62.705,61.37,62.09,1214979,0
+KMX.US,D,20180427,000000,62.33,63.03,62.22,62.86,1460144,0
+KMX.US,D,20180430,000000,63.02,63.66,62.5,62.5,1121965,0
+KMX.US,D,20180501,000000,62.24,63.54,62.16,63.54,1299208,0
+KMX.US,D,20180502,000000,63.19,64.2712,62.93,63.52,1250251,0
+KMX.US,D,20180503,000000,63.37,64.11,62.86,63.32,1139086,0
+KMX.US,D,20180504,000000,63.06,65.17,63.02,64.96,1214356,0
+KMX.US,D,20180507,000000,65.09,65.28,64.15,64.17,1704591,0
+KMX.US,D,20180508,000000,63.85,64.18,62.475,63.15,2068274,0
+KMX.US,D,20180509,000000,63.82,64.625,63.07,64.11,1440811,0
+KMX.US,D,20180510,000000,64.42,64.42,63.19,63.28,1757246,0
+KMX.US,D,20180511,000000,63.19,63.9,63.12,63.8,1192347,0
+KMX.US,D,20180514,000000,63.77,64.92,63.77,64.78,1648003,0
+KMX.US,D,20180515,000000,64.6,65.22,64.47,65,1509125,0
+KMX.US,D,20180516,000000,64.99,66.57,64.99,65.9,1643746,0
+KMX.US,D,20180517,000000,65.99,66.94,65.603,66.72,1253488,0
+KMX.US,D,20180518,000000,66.54,66.81,65.58,65.87,1240418,0
+KMX.US,D,20180521,000000,66.14,66.77,65.91,66.47,901334,0
+KMX.US,D,20180522,000000,66.94,66.94,65.09,65.16,1143414,0
+KMX.US,D,20180523,000000,64.88,67.6,64.76,66.02,2565954,0
+KMX.US,D,20180524,000000,65.94,66.98,65.65,66.81,1483947,0
+KMX.US,D,20180525,000000,66.67,67.78,66.41,67.28,1536666,0
+KMX.US,D,20180529,000000,67.66,69.695,67.52,68.27,2019773,0
+KMX.US,D,20180530,000000,68.66,69.75,68.35,69.25,1443320,0
+KMX.US,D,20180531,000000,69.37,69.41,68.53,68.92,1114147,0
+KMX.US,D,20180601,000000,69.47,70.66,69.09,69.89,1473321,0
+KMX.US,D,20180604,000000,70.12,71.49,70.12,71.45,1514891,0
+KMX.US,D,20180605,000000,71.19,71.74,71,71.62,1548948,0
+KMX.US,D,20180606,000000,72.16,72.99,71.49,72.62,2158297,0
+KMX.US,D,20180607,000000,72.87,73.97,72.62,73.08,1139282,0
+KMX.US,D,20180608,000000,73.08,73.8,72.67,73.79,1400207,0
+KMX.US,D,20180611,000000,74.05,74.4575,73.54,73.82,1351051,0
+KMX.US,D,20180612,000000,73.94,74.43,73.61,73.85,1993247,0
+KMX.US,D,20180613,000000,74,74.12,72.69,73.09,1991421,0
+KMX.US,D,20180614,000000,73.24,73.63,72.79,73.22,1273659,0
+KMX.US,D,20180615,000000,72.49,73.4199,72.13,72.39,3371849,0
+KMX.US,D,20180618,000000,71.98,72.54,71.69,72.4,3121093,0
+KMX.US,D,20180619,000000,71.99,72.925,71.86,72.75,1619364,0
+KMX.US,D,20180620,000000,73.47,73.92,72.38,72.77,1292092,0
+KMX.US,D,20180621,000000,72.49,72.55,70.26,71.05,3183663,0
+KMX.US,D,20180622,000000,77.75,81.67,76.2,80.19,12857542,0
+KMX.US,D,20180625,000000,79.48,79.51,76.16,76.72,3384939,0
+KMX.US,D,20180626,000000,76.01,76.47,75.07,75.39,3008541,0
+KMX.US,D,20180627,000000,75.85,76.21,74.3,74.31,1514707,0
+KMX.US,D,20180628,000000,74.15,74.425,73.29,73.45,2601699,0
+KMX.US,D,20180629,000000,73.4,73.71,72.82,72.87,1593749,0
+KMX.US,D,20180702,000000,72.69,73.8,72.08,73.74,2116068,0
+KMX.US,D,20180703,000000,74.17,74.87,74.01,74.2,928642,0
+KMX.US,D,20180705,000000,74.77,76.17,74.37,76.11,2152025,0
+KMX.US,D,20180706,000000,75.77,76.7,75.66,76.41,1220769,0
+KMX.US,D,20180709,000000,77,77.2494,76.49,76.6,1153435,0
+KMX.US,D,20180710,000000,78.09,78.12,76.48,76.54,2248715,0
+KMX.US,D,20180711,000000,75.87,76.32,75.45,75.72,1047468,0
+KMX.US,D,20180712,000000,76.32,76.66,75.68,76.57,1103484,0
+KMX.US,D,20180713,000000,76.57,77.73,76.57,76.92,1007435,0
+KMX.US,D,20180716,000000,77.05,77.689,76.63,77.25,1261311,0
+KMX.US,D,20180717,000000,77,77.775,77,77.67,655435,0
+KMX.US,D,20180718,000000,76.87,77.42,76.74,77.37,1102430,0
+KMX.US,D,20180719,000000,77.33,78.13,77.33,77.7,913318,0
+KMX.US,D,20180720,000000,77.7,77.82,77.05,77.14,1123177,0
+KMX.US,D,20180723,000000,77,78.28,76.9,77.71,1095753,0
+KMX.US,D,20180724,000000,78.05,78.4,74.92,75.6,1465258,0
+KMX.US,D,20180725,000000,74.33,75.29,74.11,75.2,1105175,0
+KMX.US,D,20180726,000000,75.49,75.83,75,75.37,1090532,0
+KMX.US,D,20180727,000000,75.59,76.05,74.465,74.82,933233,0
+KMX.US,D,20180730,000000,74.86,75.54,74.61,75.09,1131097,0
+KMX.US,D,20180731,000000,75.23,75.42,74.36,74.68,1296187,0
+KMX.US,D,20180801,000000,74.22,75.01,72.9,73.23,1458313,0
+KMX.US,D,20180802,000000,73.07,74.05,72.645,73.3,992539,0
+KMX.US,D,20180803,000000,74.07,75.15,73.59,74.69,1699051,0
+KMX.US,D,20180806,000000,74.69,75.72,73.98,75.45,1190758,0
+KMX.US,D,20180807,000000,75.55,75.94,75.1,75.58,1656846,0
+KMX.US,D,20180808,000000,75.69,75.82,74.78,74.93,996376,0
+KMX.US,D,20180809,000000,75.23,75.5,74.12,74.17,1141701,0
+KMX.US,D,20180810,000000,73.58,74.01,72.84,73.08,1199127,0
+KMX.US,D,20180813,000000,73.6,73.905,72.185,72.39,1201896,0
+KMX.US,D,20180814,000000,72.65,73.49,72.65,72.84,1135926,0
+KMX.US,D,20180815,000000,72.38,73.0925,72.09,72.76,1090295,0
+KMX.US,D,20180816,000000,73.15,73.4,72.72,72.8,804344,0
+KMX.US,D,20180817,000000,72.8,73.82,72.75,73.63,793855,0
+KMX.US,D,20180820,000000,73.72,75.07,73.71,74.8,1157728,0
+KMX.US,D,20180821,000000,75.18,75.89,75.16,75.82,876215,0
+KMX.US,D,20180822,000000,75.82,76.6,75.34,75.34,720451,0
+KMX.US,D,20180823,000000,75.52,75.56,74.6,75.03,533974,0
+KMX.US,D,20180824,000000,74.97,75.79,74.715,75.49,733605,0
+KMX.US,D,20180827,000000,76.25,77.05,76.25,76.67,1198787,0
+KMX.US,D,20180828,000000,76.78,77.375,76.67,77.12,873383,0
+KMX.US,D,20180829,000000,77.9,78.14,77.11,77.68,1069105,0
+KMX.US,D,20180830,000000,77.36,77.65,77.08,77.21,720751,0
+KMX.US,D,20180831,000000,76.87,78.19,76.87,78.05,1105619,0
+KMX.US,D,20180904,000000,77.91,79.255,77.59,78.85,1661391,0
+KMX.US,D,20180905,000000,78.9,79.93,78.44,78.86,1614313,0
+KMX.US,D,20180906,000000,78.95,79.33,78.17,78.24,1012593,0
+KMX.US,D,20180907,000000,78.14,79.52,77.93,78.86,896298,0
+KMX.US,D,20180910,000000,79.57,80.31,79.53,79.94,1335947,0
+KMX.US,D,20180911,000000,80,80.7999,79.66,80.61,1341999,0
+KMX.US,D,20180912,000000,80.57,80.81,80.26,80.68,738965,0
+KMX.US,D,20180913,000000,80.82,80.91,80.07,80.18,768740,0
+KMX.US,D,20180914,000000,80.19,80.68,79.4,80.52,724141,0
+KMX.US,D,20180917,000000,80.65,80.87,79.66,79.85,775828,0
+KMX.US,D,20180918,000000,79.55,79.55,77.77,78.06,1926108,0
+KMX.US,D,20180919,000000,78.37,79.13,78.1605,78.57,1000299,0
+KMX.US,D,20180920,000000,78.36,79.03,77.99,78.45,1151073,0
+KMX.US,D,20180921,000000,78.51,79.12,78.01,78.17,2157384,0
+KMX.US,D,20180924,000000,78.13,78.69,75.355,75.88,2039676,0
+KMX.US,D,20180925,000000,76.16,76.47,74.7,75.88,3470094,0
+KMX.US,D,20180926,000000,79.3,79.45,72.65,74.66,6360836,0
+KMX.US,D,20180927,000000,74.88,74.88,73.38,73.82,2803088,0
+KMX.US,D,20180928,000000,73.78,76.2,73.685,74.67,2457728,0
+KMX.US,D,20181001,000000,75.31,75.34,73.52,73.69,1593362,0
+KMX.US,D,20181002,000000,73.85,74.19,72.97,73.15,1741203,0
+KMX.US,D,20181003,000000,73.89,74.3,73.13,73.51,1554758,0
+KMX.US,D,20181004,000000,73.27,73.57,71.82,72.3,2533220,0
+KMX.US,D,20181005,000000,71.77,72.46,70.44,70.89,2318543,0
+KMX.US,D,20181008,000000,70.7,71.19,70.34,71.03,1337608,0
+KMX.US,D,20181009,000000,70.8,71.2743,70.13,70.78,1801049,0
+KMX.US,D,20181010,000000,70.61,70.7831,68.57,68.61,1852061,0
+KMX.US,D,20181011,000000,68.43,69.82,67.51,67.85,1624362,0
+KMX.US,D,20181012,000000,68.91,68.93,66.8901,67.86,1896889,0
+KMX.US,D,20181015,000000,67.74,68.96,67.74,68.39,1042189,0
+KMX.US,D,20181016,000000,68.87,70.86,68.328,70.76,1293048,0
+KMX.US,D,20181017,000000,70.28,70.34,68.66,69.92,1434497,0
+KMX.US,D,20181018,000000,69.61,69.62,68.05,68.42,1343464,0
+KMX.US,D,20181019,000000,68.34,69.52,68.23,68.65,1081675,0
+KMX.US,D,20181022,000000,68.94,69.28,68.01,68.43,745996,0
+KMX.US,D,20181023,000000,67.6,69.41,66.9,69,1505902,0
+KMX.US,D,20181024,000000,69.11,70.86,67.96,68.09,2071988,0
+KMX.US,D,20181025,000000,68.45,71.17,68.36,70.65,1448451,0
+KMX.US,D,20181026,000000,69.62,70.6,68.95,70.04,1661065,0
+KMX.US,D,20181029,000000,71.23,72.15,69.765,70.66,1467654,0
+KMX.US,D,20181030,000000,69.57,70.01,67.8,68.16,3267877,0
+KMX.US,D,20181031,000000,69.22,69.47,67.83,67.91,2683504,0
+KMX.US,D,20181101,000000,68.1,70.48,67.81,69.73,1825410,0
+KMX.US,D,20181102,000000,70.23,70.77,68.94,69.79,1240598,0
+KMX.US,D,20181105,000000,69.96,70.8,69.22,70.54,985898,0
+KMX.US,D,20181106,000000,70.52,70.955,69.6,70.46,1123953,0
+KMX.US,D,20181107,000000,70.73,70.85,67.4,68.15,2355585,0
+KMX.US,D,20181108,000000,67.93,68.62,67.54,67.98,2109139,0
+KMX.US,D,20181109,000000,67.66,68.63,65.44,65.72,2150016,0
+KMX.US,D,20181112,000000,65.42,65.94,64.8,65.03,1619578,0
+KMX.US,D,20181113,000000,65.4,66.51,65.12,65.57,1098669,0
+KMX.US,D,20181114,000000,65.55,65.56,62.75,62.86,2768621,0
+KMX.US,D,20181115,000000,62.5,63.5,61.55,63.21,1700927,0
+KMX.US,D,20181116,000000,62.25,62.45,60.955,62.03,2264553,0
+KMX.US,D,20181119,000000,61.97,63.1,61.97,62.21,1462688,0
+KMX.US,D,20181120,000000,61.1,62.65,58.96,60.91,1723623,0
+KMX.US,D,20181121,000000,61.02,62.77,60.98,62.46,1310416,0
+KMX.US,D,20181123,000000,62.1,62.99,62.1,62.24,348981,0
+KMX.US,D,20181126,000000,62.82,63.93,62.54,63.67,1295209,0
+KMX.US,D,20181127,000000,63.46,65.05,63.405,64.65,1863378,0
+KMX.US,D,20181128,000000,64.59,66.97,64.23,66.81,2702057,0
+KMX.US,D,20181129,000000,66.48,66.8,65.74,66.09,1413651,0
+KMX.US,D,20181130,000000,65.96,66.18,65.27,66.07,1360994,0
+KMX.US,D,20181203,000000,67.13,67.68,65.66,65.67,2073456,0
+KMX.US,D,20181204,000000,65.64,66.3223,63.54,64.05,2187818,0
+KMX.US,D,20181206,000000,63.16,64.56,62.24,64.52,2358264,0
+KMX.US,D,20181207,000000,64.51,65.1,62.29,62.56,1611415,0
+KMX.US,D,20181210,000000,62.56,62.9,61.49,62.34,1139251,0
+KMX.US,D,20181211,000000,63.05,64.28,62.12,63.19,1824734,0
+KMX.US,D,20181212,000000,63.89,64.29,63.17,63.34,1050161,0
+KMX.US,D,20181213,000000,63.34,63.62,62.01,62.36,1593674,0
+KMX.US,D,20181214,000000,61.99,62.53,60.93,61.21,1220349,0
+KMX.US,D,20181217,000000,60.79,61.93,59.79,60.26,1762072,0
+KMX.US,D,20181218,000000,60.64,61.09,59.33,59.76,2539747,0
+KMX.US,D,20181219,000000,59.49,60.15,57.5,57.78,2598472,0
+KMX.US,D,20181220,000000,57.5,57.67,55.24,56.72,3168855,0
+KMX.US,D,20181221,000000,58.33,60.57,55.58,58.96,7549360,0
+KMX.US,D,20181224,000000,59.3,60.48,57.99,59.05,1750468,0
+KMX.US,D,20181226,000000,59.41,62.64,59.2,62.59,2100510,0
+KMX.US,D,20181227,000000,61.95,63.19,60.92,63.18,1968717,0
+KMX.US,D,20181228,000000,63.66,64.1,62.16,62.49,1634406,0
+KMX.US,D,20181231,000000,62.83,62.96,61.89,62.73,1510916,0
+KMX.US,D,20190102,000000,61.9,63.25,61.59,62.97,1369068,0
+KMX.US,D,20190103,000000,62.58,62.89,61.77,61.89,1319107,0
+KMX.US,D,20190104,000000,62.74,64.36,62.525,63.61,1254337,0
+KMX.US,D,20190107,000000,64.39,66.6,64.25,66.43,2028688,0
+KMX.US,D,20190108,000000,66,66,63.285,64.91,2899756,0
+KMX.US,D,20190109,000000,65.13,66.64,65.13,65.64,1309339,0
+KMX.US,D,20190110,000000,64.82,64.84,63.88,64.61,1205886,0
+KMX.US,D,20190111,000000,64.54,65.5,64.5,64.99,1223677,0
+KMX.US,D,20190114,000000,64.4,65.27,64.13,64.86,1129938,0
+KMX.US,D,20190115,000000,64.53,64.935,63.93,64.39,1230517,0
+KMX.US,D,20190116,000000,63.53,64.39,62.33,63.97,1943679,0
+KMX.US,D,20190117,000000,63.54,64.77,63.52,64.56,1328772,0
+KMX.US,D,20190118,000000,64.15,64.2,61.18,61.92,4091559,0
+KMX.US,D,20190122,000000,61.22,61.93,59.04,59.45,3835355,0
+KMX.US,D,20190123,000000,59.5,59.56,57.95,58.98,2694944,0
+KMX.US,D,20190124,000000,59.17,60.07,58.95,59.44,1535357,0
+KMX.US,D,20190125,000000,60.13,60.86,59.61,60.31,1545146,0
+KMX.US,D,20190128,000000,59.96,60.13,58.18,60.08,2044289,0
+KMX.US,D,20190129,000000,59.64,59.805,58.04,58.39,1916078,0
+KMX.US,D,20190130,000000,58.53,59.49,57.98,58.97,1553375,0
+KMX.US,D,20190131,000000,59.03,59.41,58.505,58.78,1665405,0
+KMX.US,D,20190201,000000,58.75,59.36,58.04,59.19,3114377,0
+KMX.US,D,20190204,000000,59.34,61.38,59.14,61.34,2763085,0
+KMX.US,D,20190205,000000,61.62,62.25,60.74,61.94,2431179,0
+KMX.US,D,20190206,000000,61.64,62.1,60.88,60.99,1344641,0
+KMX.US,D,20190207,000000,60.82,60.914,59.74,60.12,1641684,0
+KMX.US,D,20190208,000000,59.85,60.53,59.54,60.38,1206758,0
+KMX.US,D,20190211,000000,60.39,61.36,60.05,60.69,1440996,0
+KMX.US,D,20190212,000000,60.85,61.43,60.205,60.85,2379116,0
+KMX.US,D,20190213,000000,61.08,61.53,60.29,61.36,1730402,0
+KMX.US,D,20190214,000000,60.85,61.86,60.06,61.16,1443604,0
+KMX.US,D,20190215,000000,61.78,62.47,61.4895,62.06,1132095,0
+KMX.US,D,20190219,000000,62.06,62.41,61.7,61.99,1244632,0
+KMX.US,D,20190220,000000,62.23,62.88,62.17,62.4,1128642,0
+KMX.US,D,20190221,000000,62.41,62.925,61.21,61.52,1015147,0
+KMX.US,D,20190222,000000,61.38,61.76,60.46,60.54,1587297,0
+KMX.US,D,20190225,000000,60.98,61.3793,59.75,59.8,1471659,0
+KMX.US,D,20190226,000000,59.94,61.095,59.68,60.95,2116878,0
+KMX.US,D,20190227,000000,61.02,61.85,60.14,60.3,1837131,0
+KMX.US,D,20190228,000000,60.27,62.18,60,62.1,1923373,0
+KMX.US,D,20190301,000000,62.2,63.155,61.0797,61.65,1985556,0
+KMX.US,D,20190304,000000,61.44,61.62,59.22,59.83,2292731,0
+KMX.US,D,20190305,000000,60.03,60.91,59.58,60.75,1698675,0
+KMX.US,D,20190306,000000,61.06,61.69,60.84,61,1248051,0
+KMX.US,D,20190307,000000,60.75,60.78,59.44,59.72,1046398,0
+KMX.US,D,20190308,000000,59.76,59.79,58.19,58.38,1737754,0
+KMX.US,D,20190311,000000,58.52,59.75,58.22,59.55,1618948,0
+KMX.US,D,20190312,000000,59.62,61.72,59.62,60.99,3026598,0
+KMX.US,D,20190313,000000,61.19,61.58,60.635,60.87,1766812,0
+KMX.US,D,20190314,000000,60.78,60.97,59.93,60.61,1452197,0
+KMX.US,D,20190315,000000,60.32,61.16,60.3,61.06,2186161,0
+KMX.US,D,20190318,000000,61.09,61.165,60.095,60.49,1870161,0
+KMX.US,D,20190319,000000,60.72,61.14,59.35,59.6,1700857,0
+KMX.US,D,20190320,000000,59.53,61.23,59.53,60.62,2383713,0
+KMX.US,D,20190321,000000,60.77,62.52,60.75,62.31,1610484,0
+KMX.US,D,20190322,000000,62.16,62.62,61.51,61.63,1512667,0
+KMX.US,D,20190325,000000,61.5,62.64,61.23,61.62,1425060,0
+KMX.US,D,20190326,000000,61.79,63.33,61.79,62.88,2250467,0
+KMX.US,D,20190327,000000,63.12,65.06,63.0205,63.84,3141240,0
+KMX.US,D,20190328,000000,64.2,64.82,63.42,63.68,3708868,0
+KMX.US,D,20190329,000000,66.69,70.99,65.64,69.8,8830460,0
+KMX.US,D,20190401,000000,71.06,71.24,68.24,69.07,3625912,0
+KMX.US,D,20190402,000000,69.11,70.7,68.97,69.79,2409716,0
+KMX.US,D,20190403,000000,70.22,71.74,70.22,71.2,2663314,0
+KMX.US,D,20190404,000000,71.45,72.1897,71.2,72.09,1179078,0
+KMX.US,D,20190405,000000,72.2,72.4,71.64,72.04,1527146,0
+KMX.US,D,20190408,000000,72.42,72.98,71.79,72.7,1320504,0
+KMX.US,D,20190409,000000,72.85,73.73,72.56,73.31,1435314,0
+KMX.US,D,20190410,000000,73.41,74.36,72.89,74.31,1140861,0
+KMX.US,D,20190411,000000,74.07,74.63,73.32,73.9,1302426,0
+KMX.US,D,20190412,000000,74.09,74.68,74.05,74.58,879277,0
+KMX.US,D,20190415,000000,74.45,75.09,74.13,75.03,1092469,0
+KMX.US,D,20190416,000000,75.2,76.01,74.99,75.94,1312387,0
+KMX.US,D,20190417,000000,76.7,78.43,76.12,77.42,2672055,0
+KMX.US,D,20190418,000000,77.29,77.36,75.81,77,1438808,0
+KMX.US,D,20190422,000000,76.91,76.91,75.55,75.7,1167274,0
+KMX.US,D,20190423,000000,76.1,77.54,75.81,77.34,1916537,0
+KMX.US,D,20190424,000000,77.39,77.85,76.755,77.29,1087115,0
+KMX.US,D,20190425,000000,76.92,77.28,76.33,76.33,1037778,0
+KMX.US,D,20190426,000000,76.28,77.99,76.0825,77.97,1165430,0
+KMX.US,D,20190429,000000,77.7,78.2,77.2,77.32,1380267,0
+KMX.US,D,20190430,000000,77.24,78,76.6775,77.86,1900063,0
+KMX.US,D,20190501,000000,77.94,79.26,77.73,78.35,1912577,0
+KMX.US,D,20190502,000000,78.27,78.725,76.96,78.24,2085476,0
+KMX.US,D,20190503,000000,78.1,78.79,77.59,78.62,905870,0
+KMX.US,D,20190506,000000,77.65,78.66,77.4201,78.31,776325,0
+KMX.US,D,20190507,000000,77.75,78.41,77.06,77.68,1024890,0
+KMX.US,D,20190508,000000,77.55,78.09,77.16,77.71,1058361,0
+KMX.US,D,20190509,000000,77.07,78.78,76.995,78.53,772825,0
+KMX.US,D,20190510,000000,78.5,79.61,77.39,79.07,1459653,0
+KMX.US,D,20190513,000000,77.8,77.8,75.95,76.76,972067,0
+KMX.US,D,20190514,000000,76.97,77.57,76.81,77.18,1341356,0
+KMX.US,D,20190515,000000,76.63,77.04,75.84,75.9,1639676,0
+KMX.US,D,20190516,000000,75.88,76.36,75.627,75.94,1616277,0
+KMX.US,D,20190517,000000,75.38,77.255,75.1,76.39,997642,0
+KMX.US,D,20190520,000000,75.95,77.43,75.8,76.86,1230867,0
+KMX.US,D,20190521,000000,77.21,78.2,76.8,77.98,1067093,0
+KMX.US,D,20190522,000000,77.28,78.39,77.03,77.9,1179838,0
+KMX.US,D,20190523,000000,77.24,77.6865,76.13,76.78,981049,0
+KMX.US,D,20190524,000000,77.28,77.86,76.28,76.48,1029121,0
+KMX.US,D,20190528,000000,76.78,77.65,76.18,76.24,1860289,0
+KMX.US,D,20190529,000000,75.85,77.31,75.81,77.13,1309807,0
+KMX.US,D,20190530,000000,77.27,78.4,77.27,78.09,1192200,0
+KMX.US,D,20190531,000000,78.15,78.8795,77.9,78.28,1812521,0
+KMX.US,D,20190603,000000,78.05,80,77.785,79.41,2534812,0
+KMX.US,D,20190604,000000,79.7,81.59,79.7,80.27,2585556,0
+KMX.US,D,20190605,000000,80.59,80.92,79.88,80.04,1558442,0
+KMX.US,D,20190606,000000,79.96,80.32,79.46,79.95,1876237,0
+KMX.US,D,20190607,000000,80.38,80.565,79.69,79.89,1854611,0
+KMX.US,D,20190610,000000,80.77,82.445,80.35,82.36,2575081,0
+KMX.US,D,20190611,000000,82.99,83.33,80.54,81.22,1167537,0
+KMX.US,D,20190612,000000,81.41,82.15,80.65,82.04,1369060,0
+KMX.US,D,20190613,000000,82.17,82.5,81.6096,82.15,1173308,0
+KMX.US,D,20190614,000000,83.67,84,82.65,83.54,1631621,0
+KMX.US,D,20190617,000000,84.5,84.99,83.41,83.87,1877439,0
+KMX.US,D,20190618,000000,84.29,84.345,83.03,83.67,1269638,0
+KMX.US,D,20190619,000000,84.31,84.45,82.2,83.49,1398801,0
+KMX.US,D,20190620,000000,84,84.1834,82.3223,83,2788075,0
+KMX.US,D,20190621,000000,87.76,88.64,83.26,85.64,10383199,0
+KMX.US,D,20190624,000000,84.81,84.81,81.16,82.64,4026772,0
+KMX.US,D,20190625,000000,82.86,84.46,82.7177,83.37,2006943,0
+KMX.US,D,20190626,000000,83.36,84.72,83,84.14,1696311,0
+KMX.US,D,20190627,000000,84.75,87.06,84.67,86.86,1793658,0
+KMX.US,D,20190628,000000,86,87.1,85.26,86.83,2175543,0
+KMX.US,D,20190701,000000,87.75,88.23,86.36,87.16,1909118,0
+KMX.US,D,20190702,000000,87.36,87.83,86.18,87.69,2423175,0
+KMX.US,D,20190703,000000,87.7,89.09,87.68,88.9,1112902,0
+KMX.US,D,20190705,000000,88.49,89.28,88.125,88.48,1280737,0
+KMX.US,D,20190708,000000,88.45,88.97,87.59,87.8,1237933,0
+KMX.US,D,20190709,000000,87.46,87.71,86.94,87.58,1364772,0
+KMX.US,D,20190710,000000,87.5,88,87.27,87.41,1308940,0
+KMX.US,D,20190711,000000,87.6,88.82,87.115,88.77,1061708,0
+KMX.US,D,20190712,000000,88.8,89.37,88.09,88.94,1259766,0
+KMX.US,D,20190715,000000,89.29,89.4,88.47,88.79,998938,0
+KMX.US,D,20190716,000000,85.88,86.965,82.64,86.39,3757828,0
+KMX.US,D,20190717,000000,85.1,85.82,84.633,85.15,1766704,0
+KMX.US,D,20190718,000000,87.53,87.74,85.475,86.63,2124189,0
+KMX.US,D,20190719,000000,86.37,87.09,84.66,84.84,1931774,0
+KMX.US,D,20190722,000000,84.7,85.18,84.21,84.76,1186604,0
+KMX.US,D,20190723,000000,85.65,86.24,85.02,86.24,1285645,0
+KMX.US,D,20190724,000000,86.11,88.99,86.04,88.84,1536593,0
+KMX.US,D,20190725,000000,88.75,89.55,88.3495,89.33,1053570,0
+KMX.US,D,20190726,000000,89.79,91.42,89.53,91.17,1418377,0
+KMX.US,D,20190729,000000,91.23,92.01,90.97,91.34,1399278,0
+KMX.US,D,20190730,000000,89.46,89.46,87.44,87.8,1597337,0
+KMX.US,D,20190731,000000,87.87,88.83,87.47,87.76,1556512,0
+KMX.US,D,20190801,000000,87.7,88.36,86.04,86.3,1033483,0
+KMX.US,D,20190802,000000,86.32,86.81,85.79,86,1343449,0
+KMX.US,D,20190805,000000,84.64,85.18,83.185,83.93,1244819,0
+KMX.US,D,20190806,000000,83.97,85.92,83.29,85.89,1078145,0
+KMX.US,D,20190807,000000,85.04,85.145,82.08,82.87,1821183,0
+KMX.US,D,20190808,000000,83.18,84.38,82.975,84.03,1942450,0
+KMX.US,D,20190809,000000,84.15,84.47,83.34,84.03,1066265,0
+KMX.US,D,20190812,000000,84.34,84.99,83.06,83.89,837078,0
+KMX.US,D,20190813,000000,83.4,86.67,83.24,85.39,1348180,0
+KMX.US,D,20190814,000000,84.11,85.22,83.14,83.75,1244500,0
+KMX.US,D,20190815,000000,83.95,84.5,83.25,84.25,873576,0
+KMX.US,D,20190816,000000,84.49,85.3,84.15,85.03,1070140,0
+KMX.US,D,20190819,000000,86,86.67,85.165,85.97,1403092,0
+KMX.US,D,20190820,000000,86.05,86.05,83.18,83.34,1179440,0
+KMX.US,D,20190821,000000,84.07,84.07,82.58,83.17,1333498,0
+KMX.US,D,20190822,000000,83.5,84.0003,82.99,83.72,935792,0
+KMX.US,D,20190823,000000,82.48,82.98,80.62,80.83,1773548,0
+KMX.US,D,20190826,000000,81.2,81.48,80.15,80.61,1264619,0
+KMX.US,D,20190827,000000,80.82,81.05,79.46,79.53,1522918,0
+KMX.US,D,20190828,000000,79.5,81.54,79.37,81.27,1145370,0
+KMX.US,D,20190829,000000,81.9,83.7,81.9,82.79,863174,0
+KMX.US,D,20190830,000000,83.49,84.51,82.89,83.28,1077531,0
+KMX.US,D,20190903,000000,81.81,83.055,81.81,82.56,1353054,0
+KMX.US,D,20190904,000000,83.2,85.27,83.2,84.97,1471033,0
+KMX.US,D,20190905,000000,85.93,87.36,85.87,86.73,1255286,0
+KMX.US,D,20190906,000000,86.5,87.35,85.54,86,1090193,0
+KMX.US,D,20190909,000000,86.45,87.29,86.1,86.59,1047218,0
+KMX.US,D,20190910,000000,86.27,87.3,85.11,87.3,1520570,0
+KMX.US,D,20190911,000000,86.44,86.94,83.63,85.32,1630326,0
+KMX.US,D,20190912,000000,85.49,87.5,85.37,86.53,1452993,0
+KMX.US,D,20190913,000000,86.77,87.3,86.37,86.75,970182,0
+KMX.US,D,20190916,000000,85.5,85.78,83.96,84.26,1031823,0
+KMX.US,D,20190917,000000,83.5,86.34,83.11,86.08,1223350,0
+KMX.US,D,20190918,000000,85.94,86.12,84.46,85.53,1271305,0
+KMX.US,D,20190919,000000,85.86,86.55,85.04,86.31,1227803,0
+KMX.US,D,20190920,000000,86.66,87.11,84.63,84.63,1666370,0
+KMX.US,D,20190923,000000,84.5,87.21,84.26,86.9,2728133,0
+KMX.US,D,20190924,000000,90.24,90.33,84.45,86.74,6396847,0
+KMX.US,D,20190925,000000,86.62,87.63,85.29,86.08,1541767,0
+KMX.US,D,20190926,000000,86.13,86.67,85.29,86.38,892408,0
+KMX.US,D,20190927,000000,86.86,87.52,86.61,87.48,1072374,0
+KMX.US,D,20190930,000000,87.29,88.3464,87.105,88,1214198,0
+KMX.US,D,20191001,000000,88.58,90.9,88.34,88.69,1761569,0
+KMX.US,D,20191002,000000,88.23,88.42,85.05,85.6,1257741,0
+KMX.US,D,20191003,000000,84.91,85.27,83.39,84.65,1012783,0
+KMX.US,D,20191004,000000,84.52,85.66,84.31,85.6,875431,0
+KMX.US,D,20191007,000000,85.43,87.07,85.37,86.31,1111804,0
+KMX.US,D,20191008,000000,85.37,85.97,85.09,85.1,939374,0
+KMX.US,D,20191009,000000,85.96,87.05,85.48,86.6,909195,0
+KMX.US,D,20191010,000000,86.4,88.03,86.36,87.41,955401,0
+KMX.US,D,20191011,000000,88.53,91.06,88.53,90.53,1755390,0
+KMX.US,D,20191014,000000,90,90.44,89.43,90.03,683488,0
+KMX.US,D,20191015,000000,90.75,93.05,90.75,92.42,1491331,0
+KMX.US,D,20191016,000000,92.42,92.58,91.33,92.44,936489,0
+KMX.US,D,20191017,000000,92.87,93.363,92.11,92.73,792960,0
+KMX.US,D,20191018,000000,93.1,94.7,92.81,94.28,1695717,0
+KMX.US,D,20191021,000000,95,96.36,94.7401,96.02,1261351,0
+KMX.US,D,20191022,000000,95.02,95.615,93.13,94.18,1659539,0
+KMX.US,D,20191023,000000,93.57,94.88,93.37,94.63,794726,0
+KMX.US,D,20191024,000000,95.39,96.28,94.49,95.12,892144,0
+KMX.US,D,20191025,000000,94.9,95.7141,94.54,94.77,861588,0
+KMX.US,D,20191028,000000,94.91,95.67,94.59,94.98,970256,0
+KMX.US,D,20191029,000000,95.17,96,94.77,95.35,716123,0
+KMX.US,D,20191030,000000,94.94,95.74,94.67,94.77,829045,0
+KMX.US,D,20191031,000000,94.69,94.875,92.58,93.17,990577,0
+KMX.US,D,20191101,000000,93.79,94.96,93.15,94.86,847577,0
+KMX.US,D,20191104,000000,95.58,96.06,95.165,95.42,767917,0
+KMX.US,D,20191105,000000,95.42,96.2,95.21,95.49,858751,0
+KMX.US,D,20191106,000000,95.4,95.4,93.56,94.27,771919,0
+KMX.US,D,20191107,000000,94.54,95.44,93.92,94.09,776773,0
+KMX.US,D,20191108,000000,94.22,94.6,93.46,93.88,782134,0
+KMX.US,D,20191111,000000,93.37,94.63,93.37,94.16,649399,0
+KMX.US,D,20191112,000000,93.8,96.47,93.8,95.26,1055987,0
+KMX.US,D,20191113,000000,94.5,96,94.19,95.88,672000,0
+KMX.US,D,20191114,000000,95.89,97.27,95.69,96.84,838177,0
+KMX.US,D,20191115,000000,97.29,98.24,96.49,98,1177916,0
+KMX.US,D,20191118,000000,98.31,99.89,97.73,99.73,1042615,0
+KMX.US,D,20191119,000000,99.94,100.49,98.92,100.15,1169950,0
+KMX.US,D,20191120,000000,99.91,99.91,98.28,99.57,686402,0
+KMX.US,D,20191121,000000,99.57,99.645,97.9537,98.18,668610,0
+KMX.US,D,20191122,000000,98.45,98.7,96.62,97.58,743085,0
+KMX.US,D,20191125,000000,97.99,98.59,97.37,97.83,796237,0
+KMX.US,D,20191126,000000,97.66,98.69,97,98.64,1081627,0
+KMX.US,D,20191127,000000,98.81,98.97,98.01,98.31,636947,0
+KMX.US,D,20191129,000000,98.04,98.27,97.01,97.26,397623,0
+KMX.US,D,20191202,000000,97.34,97.57,96.4,96.69,954673,0
+KMX.US,D,20191203,000000,95.16,96.31,94.01,95.99,1547987,0
+KMX.US,D,20191204,000000,96.81,98.05,96.39,96.41,938390,0
+KMX.US,D,20191205,000000,96.62,97.15,95.86,96.08,1336443,0
+KMX.US,D,20191206,000000,96.97,98.15,96.68,97.37,1318449,0
+KMX.US,D,20191209,000000,97.09,97.19,96.48,96.69,919822,0
+KMX.US,D,20191210,000000,96.75,97.3,96.375,96.94,991000,0
+KMX.US,D,20191211,000000,96.99,99.11,96.555,99.03,810640,0
+KMX.US,D,20191212,000000,98.94,99.75,98.065,99.05,840141,0
+KMX.US,D,20191213,000000,99,99.41,97.78,97.88,1024881,0
+KMX.US,D,20191216,000000,99.2,99.415,97.97,98,1617340,0
+KMX.US,D,20191217,000000,98.3924,99.15,98.07,98.9,946672,0
+KMX.US,D,20191218,000000,99.45,99.789,98.28,98.64,1544824,0
+KMX.US,D,20191219,000000,98.42,98.88,97.26,98.79,2005467,0
+KMX.US,D,20191220,000000,94.4,95.1,92.6,92.71,6536484,0
+KMX.US,D,20191223,000000,92.1,92.5,89.04,89.18,3562015,0
+KMX.US,D,20191224,000000,89.04,89.335,88.574,88.86,959936,0
+KMX.US,D,20191226,000000,88.94,89.3698,87.91,89.03,1706987,0
+KMX.US,D,20191227,000000,89.28,89.68,87.73,88.4,1377107,0
+KMX.US,D,20191230,000000,88.35,88.367,86.96,87.43,1421482,0
+KMX.US,D,20191231,000000,87.22,88.05,87.13,87.67,1257215,0
+KMX.US,D,20200102,000000,87.97,89.51,87.81,89.51,1998685,0
+KMX.US,D,20200103,000000,88.39,88.7329,86.7,87.26,1475407,0
+KMX.US,D,20200106,000000,86.49,87.58,86.18,87.05,1345985,0
+KMX.US,D,20200107,000000,87.24,87.85,86.97,87.23,1199701,0
+KMX.US,D,20200108,000000,87.22,87.82,86.946,87.08,1651054,0
+KMX.US,D,20200109,000000,87.61,88.08,87.25,87.6,1153499,0
+KMX.US,D,20200110,000000,87.9,89.81,87.9,89.09,2066127,0
+KMX.US,D,20200113,000000,89.02,91.11,88.5595,91.03,1340873,0
+KMX.US,D,20200114,000000,90.88,93.14,90.82,91.94,1543719,0
+KMX.US,D,20200115,000000,91.59,93.83,91.24,92.88,1343922,0
+KMX.US,D,20200116,000000,93.26,94.88,93,94.7,1202603,0
+KMX.US,D,20200117,000000,95,96.01,94.83,95.68,1703389,0
+KMX.US,D,20200121,000000,95.38,96.13,94.77,95.9,1549019,0
+KMX.US,D,20200122,000000,96.43,97.86,96.19,97.35,1162748,0
+KMX.US,D,20200123,000000,96.97,98.19,96.45,98.11,746152,0
+KMX.US,D,20200124,000000,98.32,98.32,95.89,96.73,1096173,0
+KMX.US,D,20200127,000000,95.44,96.71,95.12,95.98,1015001,0
+KMX.US,D,20200128,000000,96.37,99,96.01,98.57,1104647,0
+KMX.US,D,20200129,000000,99,99.72,98.45,98.5,898071,0
+KMX.US,D,20200130,000000,97.68,99.38,97.23,99.36,911212,0
+KMX.US,D,20200131,000000,99.04,99.33,97.02,97.04,1231604,0
+KMX.US,D,20200203,000000,96.5,97.54,94.97,95.06,1816683,0
+KMX.US,D,20200204,000000,96.49,97.19,95.61,96.75,1208829,0
+KMX.US,D,20200205,000000,97.97,98.45,97.14,97.97,772007,0
+KMX.US,D,20200206,000000,98.17,98.42,96.97,96.97,955191,0
+KMX.US,D,20200207,000000,96.85,97.81,96.21,96.3,1026065,0
+KMX.US,D,20200210,000000,95.97,97.76,95.93,97.65,845598,0
+KMX.US,D,20200211,000000,98.25,99.625,98.05,98.84,945114,0
+KMX.US,D,20200212,000000,99.19,99.52,98.18,98.23,654394,0
+KMX.US,D,20200213,000000,97.47,99.585,97.33,98.89,749944,0
+KMX.US,D,20200214,000000,98.4,99.07,97.97,98.81,729880,0
+KMX.US,D,20200218,000000,98.96,99.36,98.05,98.27,767921,0
+KMX.US,D,20200219,000000,98.54,100.4,98.3491,100.13,907276,0
+KMX.US,D,20200220,000000,100.74,103.18,100.55,101.9,1081565,0
+KMX.US,D,20200221,000000,101.43,101.66,100.39,101.21,864378,0
+KMX.US,D,20200224,000000,98.32,99.42,97.26,97.45,948707,0
+KMX.US,D,20200225,000000,97.78,98.083,93.01,93.29,1049912,0
+KMX.US,D,20200226,000000,93.97,94.92,91.29,91.3,988939,0
+KMX.US,D,20200227,000000,89.88,91.87,87.63,88.19,1507476,0
+KMX.US,D,20200228,000000,85.71,87.31,84.01,87.31,2582295,0
+KMX.US,D,20200302,000000,87.29,89.84,85.22,89.74,1827552,0
+KMX.US,D,20200303,000000,89.27,91.14,84.95,86.16,1875537,0
+KMX.US,D,20200304,000000,87.17,90.77,86.9,90.7,1238181,0
+KMX.US,D,20200305,000000,88.03,88.08,85,85.93,1439176,0
+KMX.US,D,20200306,000000,84.03,85.39,82.14,85,1680156,0
+KMX.US,D,20200309,000000,80.1,80.5,75.2,75.21,2988765,0
+KMX.US,D,20200310,000000,78.14,80.36,75.9,79.79,2251503,0
+KMX.US,D,20200311,000000,76.92,78.13,75.06,76.21,2056171,0
+KMX.US,D,20200312,000000,71.23,74.6,67.32,67.87,2535333,0
+KMX.US,D,20200313,000000,72.44,72.55,65.1204,69.19,2560743,0
+KMX.US,D,20200316,000000,63.13,63.13,51.27,54.95,4721068,0
+KMX.US,D,20200317,000000,55.4,57.6,49.42,53.76,3979317,0
+KMX.US,D,20200318,000000,50.21,50.4,37.59,48.22,4240181,0
+KMX.US,D,20200319,000000,47.26,49.64,41.51,48.13,3107414,0
+KMX.US,D,20200320,000000,49.06,52.37,44.02,44.27,4444849,0
+KMX.US,D,20200323,000000,44.1,48.23,43.14,47.7,2855639,0
+KMX.US,D,20200324,000000,51.31,56.81,51.1053,56.32,2259892,0
+KMX.US,D,20200325,000000,58.12,68.24,54.24,63.88,3037083,0
+KMX.US,D,20200326,000000,64.9,67.45,60.46,60.92,2736603,0
+KMX.US,D,20200327,000000,57.76,59.27,53.44,58.93,2470293,0
+KMX.US,D,20200330,000000,57.46,58.9,54.21,55.75,1984815,0
+KMX.US,D,20200331,000000,55,55.74,53.22,53.83,2424724,0
+KMX.US,D,20200401,000000,49.41,53.71,48.1,52.36,3424703,0
+KMX.US,D,20200402,000000,49.01,52.83,48.26,50.2,4688280,0
+KMX.US,D,20200403,000000,48.75,49.89,47.06,48.6,3316621,0
+KMX.US,D,20200406,000000,52.36,55.57,50.28,54.45,2540472,0
+KMX.US,D,20200407,000000,58.38,60.98,56.05,58.01,2787033,0
+KMX.US,D,20200408,000000,59,64.13,57.7,63.22,2085497,0
+KMX.US,D,20200409,000000,64.97,70.265,64.5,66.5,2834145,0
+KMX.US,D,20200413,000000,66.11,66.47,61.78,62.6,1916124,0
+KMX.US,D,20200414,000000,63.85,66.18,63.85,64.39,2067214,0
+KMX.US,D,20200415,000000,62.38,63.88,60.81,61.58,1439255,0
+KMX.US,D,20200416,000000,61.69,61.98,58.93,59.07,2340344,0
+KMX.US,D,20200417,000000,61.89,65.8477,61.89,65.22,4415008,0
+KMX.US,D,20200420,000000,63.81,65.43,63.11,64.56,3915110,0
+KMX.US,D,20200421,000000,61.35,64.01,61.23,63.58,3827887,0
+KMX.US,D,20200422,000000,64.79,65.545,64.398,64.91,2430450,0
+KMX.US,D,20200423,000000,65.03,66.835,64.84,65.99,2126018,0
+KMX.US,D,20200424,000000,66.89,71.62,66.89,70.96,3321714,0
+KMX.US,D,20200427,000000,71.86,75.8,71.8319,74.97,2782352,0
+KMX.US,D,20200428,000000,76.69,79.48,73.685,74.1,2527418,0
+KMX.US,D,20200429,000000,76.19,80.26,75.26,78.99,1881057,0
+KMX.US,D,20200430,000000,77.68,77.72,73.35,73.65,1969736,0
+KMX.US,D,20200501,000000,70.98,71.98,70.17,71.07,2088193,0
+KMX.US,D,20200504,000000,69.99,71.72,69.4127,71.68,1932842,0
+KMX.US,D,20200505,000000,73.04,74.48,72.76,72.97,1551081,0
+KMX.US,D,20200506,000000,73.97,74.25,72.39,72.97,1445836,0
+KMX.US,D,20200507,000000,73.74,74.95,72.3606,72.87,1477504,0
+KMX.US,D,20200508,000000,75.01,76.94,73.82,76.69,1578111,0
+KMX.US,D,20200511,000000,76.2,76.858,74.34,75.96,1010760,0
+KMX.US,D,20200512,000000,77.51,78.68,74.73,74.78,1726017,0
+KMX.US,D,20200513,000000,74.03,74.99,72.44,73.95,1661458,0
+KMX.US,D,20200514,000000,71.23,75.245,70.72,75.17,1371889,0
+KMX.US,D,20200515,000000,74.12,75.97,72.97,75.8,1492159,0
+KMX.US,D,20200518,000000,80.02,83.7644,79.58,79.75,2049949,0
+KMX.US,D,20200519,000000,79.66,81.19,78.42,78.95,1060174,0
+KMX.US,D,20200520,000000,79.79,80.57,77.92,78.35,1251423,0
+KMX.US,D,20200521,000000,78.56,80.53,77.79,80.42,969588,0
+KMX.US,D,20200522,000000,80.68,81.79,79.76,81.55,1429397,0
+KMX.US,D,20200526,000000,84.8,86.37,83.67,85.22,1776678,0
+KMX.US,D,20200527,000000,87.82,89.8,86.06,89.21,2217361,0
+KMX.US,D,20200528,000000,90.06,90.735,88.001,88.68,2035145,0
+KMX.US,D,20200529,000000,87.51,89.69,85.931,88.05,1931759,0
+KMX.US,D,20200601,000000,89.6,91.45,89.36,90.09,1735233,0
+KMX.US,D,20200602,000000,91.16,92.1,89.865,92.03,1339737,0
+KMX.US,D,20200603,000000,92.54,94.87,92.33,94.8,1252594,0
+KMX.US,D,20200604,000000,93.7,94.91,92.485,93.13,1389812,0
+KMX.US,D,20200605,000000,96.39,97.78,94.24,95.93,2024567,0
+KMX.US,D,20200608,000000,97.05,98.45,96.89,98.35,1526835,0
+KMX.US,D,20200609,000000,96.63,96.65,93.95,94.92,1763398,0
+KMX.US,D,20200610,000000,94.73,94.73,90.83,91.99,1923651,0
+KMX.US,D,20200611,000000,88.67,89.66,85.63,87.29,2155177,0
+KMX.US,D,20200612,000000,91,92,87.64,89.98,1412877,0
+KMX.US,D,20200615,000000,86.62,93.68,86.3,92.83,1648333,0
+KMX.US,D,20200616,000000,96.6,97.76,94.05,96.36,1534276,0
+KMX.US,D,20200617,000000,96.48,97.98,95.28,96.99,1348575,0
+KMX.US,D,20200618,000000,96.01,98.69,95.9644,97.91,1931938,0
+KMX.US,D,20200619,000000,98.45,98.96,89.68,91.87,6567867,0
+KMX.US,D,20200622,000000,92.5,94.79,91.709,93.96,2147653,0
+KMX.US,D,20200623,000000,95,95.39,91.035,92.21,2191587,0
+KMX.US,D,20200624,000000,91,92.62,88.51,89.45,1733751,0
+KMX.US,D,20200625,000000,89.21,89.96,88.31,89.59,1683204,0
+KMX.US,D,20200626,000000,89.37,89.85,86.12,86.58,2826770,0
+KMX.US,D,20200629,000000,87.8,89.07,85.42,88.98,932096,0
+KMX.US,D,20200630,000000,88.66,90.47,88.08,89.55,987270,0
+KMX.US,D,20200701,000000,89.28,90.94,88.34,89.02,935035,0
+KMX.US,D,20200702,000000,91.15,92.38,88.53,89.22,1255556,0
+KMX.US,D,20200706,000000,90.58,91.6899,89.57,90.38,1248693,0
+KMX.US,D,20200707,000000,89.87,90.53,87.94,88.59,1275096,0
+KMX.US,D,20200708,000000,88.74,89.64,87.67,88.7,1065471,0
+KMX.US,D,20200709,000000,88.69,89.495,85.71,86.23,1440340,0
+KMX.US,D,20200710,000000,86.45,88.21,85.88,88.19,968633,0
+KMX.US,D,20200713,000000,89.07,90.33,87.19,87.28,1328107,0
+KMX.US,D,20200714,000000,86.95,91.51,86.76,91.35,1131072,0
+KMX.US,D,20200715,000000,92.58,95.06,92.18,95.04,1437801,0
+KMX.US,D,20200716,000000,94.84,95.72,93.91,95.22,1024172,0
+KMX.US,D,20200717,000000,95.56,95.96,94.56,95.02,927512,0
+KMX.US,D,20200720,000000,94.21,94.54,92.55,93.35,982925,0
+KMX.US,D,20200721,000000,93.81,96.32,93.71,95.27,847384,0
+KMX.US,D,20200722,000000,95.3,98.2,95.3,97.85,1387194,0
+KMX.US,D,20200723,000000,98.53,99.96,96.915,97.78,1323336,0
+KMX.US,D,20200724,000000,97.06,98.26,96.5116,97.46,932995,0
+KMX.US,D,20200727,000000,97.88,98.35,96.56,97.77,961130,0
+KMX.US,D,20200728,000000,97.45,99.44,97.05,97.17,926015,0
+KMX.US,D,20200729,000000,97.51,99.165,97.48,98.68,1358347,0
+KMX.US,D,20200730,000000,98,98.84,97.39,98.33,1267477,0
+KMX.US,D,20200731,000000,98.56,98.69,96.05,96.97,1104659,0
+KMX.US,D,20200803,000000,97.36,98.28,96.465,97.4,892642,0
+KMX.US,D,20200804,000000,97.26,100.7,97.26,99.36,1444152,0
+KMX.US,D,20200805,000000,100.3,101.11,99.45,100.36,954316,0
+KMX.US,D,20200806,000000,99.68,101.15,99.18,100.65,1085460,0
+KMX.US,D,20200807,000000,99.76,100.64,99.1138,100.28,859743,0
+KMX.US,D,20200810,000000,100.51,102.77,100.51,102.2,1375149,0
+KMX.US,D,20200811,000000,103,104.83,102.5,103.99,1383939,0
+KMX.US,D,20200812,000000,104.7,106.74,104.36,106.24,1484416,0
+KMX.US,D,20200813,000000,105.46,105.86,104.08,104.36,831082,0
+KMX.US,D,20200814,000000,104.6,104.93,103.59,104.35,575834,0
+KMX.US,D,20200817,000000,104.27,106.4,104.27,105.62,1178559,0
+KMX.US,D,20200818,000000,106.87,107.43,105.66,106.63,1236470,0
+KMX.US,D,20200819,000000,107.07,107.5,105.71,106.78,788419,0
+KMX.US,D,20200820,000000,105.7,107.655,105.41,106.12,640858,0
+KMX.US,D,20200821,000000,106.13,107.41,105.64,106.92,677436,0
+KMX.US,D,20200824,000000,107.8,108.98,106.94,108.8,651820,0
+KMX.US,D,20200825,000000,108.82,109.31,106.99,107.04,657199,0
+KMX.US,D,20200826,000000,106.88,107.655,106.36,107.23,605817,0
+KMX.US,D,20200827,000000,107.78,108.41,106.26,106.54,736221,0
+KMX.US,D,20200828,000000,107.09,107.89,106.45,107.25,624418,0
+KMX.US,D,20200831,000000,107.29,107.77,106.18,106.93,1021783,0
+KMX.US,D,20200901,000000,106.61,109.1499,105.9,108.58,1087661,0
+KMX.US,D,20200902,000000,108.49,109.06,106.64,108.6,1098273,0
+KMX.US,D,20200903,000000,108.58,108.59,104.28,106.32,925216,0
+KMX.US,D,20200904,000000,106.66,108.12,104.29,105.58,625499,0
+KMX.US,D,20200908,000000,104.2399,107.11,103.44,104.62,1337132,0
+KMX.US,D,20200909,000000,105.01,105.84,103.92,105.15,1914743,0
+KMX.US,D,20200910,000000,105,106.47,102.37,102.46,1029148,0
+KMX.US,D,20200911,000000,102.89,103.05,101.09,101.63,1279883,0
+KMX.US,D,20200914,000000,101.86,105.09,101.72,104.8,1108282,0
+KMX.US,D,20200915,000000,105.99,106.44,104.76,105.01,914643,0
+KMX.US,D,20200916,000000,105.69,106,104.32,104.51,948476,0
+KMX.US,D,20200917,000000,103.23,104.23,102.15,102.99,839407,0
+KMX.US,D,20200918,000000,102.46,104.75,102.4518,103.07,1224865,0
+KMX.US,D,20200921,000000,102.11,102.11,99.38,101.12,1251685,0
+KMX.US,D,20200922,000000,104.4,105.78,103.51,104.3,1778904,0
+KMX.US,D,20200923,000000,108.28,108.85,105.86,105.93,3925428,0
+KMX.US,D,20200924,000000,100.1,100.245,91.695,94.28,7406433,0
+KMX.US,D,20200925,000000,95.25,95.51,92.495,94.03,3435024,0
+KMX.US,D,20200928,000000,95.88,96.28,94.44,95.05,1685683,0
+KMX.US,D,20200929,000000,94.71,94.8918,92.65,93.08,2104941,0
+KMX.US,D,20200930,000000,93.03,93.49,91.14,91.91,2718830,0
+KMX.US,D,20201001,000000,92.84,93.53,91.13,93.49,1764562,0
+KMX.US,D,20201002,000000,93.55,95.86,93.03,95.55,2556289,0
+KMX.US,D,20201005,000000,96.95,99.19,96.46,97.91,2243645,0
+KMX.US,D,20201006,000000,98.82,98.8425,93,93.15,2021184,0
+KMX.US,D,20201007,000000,93.86,95.04,93.44,94.1,1542051,0
+KMX.US,D,20201008,000000,94.57,96.1,93.53,95.94,764099,0
+KMX.US,D,20201009,000000,96.8,97.29,94.65,94.96,2174987,0
+KMX.US,D,20201012,000000,94.98,95.2,92.49,92.51,1878926,0
+KMX.US,D,20201013,000000,92.52,95.44,92.12,93.13,2132654,0
+KMX.US,D,20201014,000000,93.74,93.92,91.305,91.58,1963828,0
+KMX.US,D,20201015,000000,90.5,93.73,90.25,93.12,1674575,0
+KMX.US,D,20201016,000000,93.38,94.33,92.51,93.74,1251851,0
+KMX.US,D,20201019,000000,94.76,95.76,91.93,92.04,1063747,0
+KMX.US,D,20201020,000000,92.24,92.77,91.08,91.13,1178989,0
+KMX.US,D,20201021,000000,93.07,93.89,89.68,89.81,1083551,0
+KMX.US,D,20201022,000000,89.53,91.68,89,91.42,1075604,0
+KMX.US,D,20201023,000000,91.92,92.04,89.59,90.95,950235,0
+KMX.US,D,20201026,000000,90.14,90.35,87.2722,88.79,1317327,0
+KMX.US,D,20201027,000000,89.14,89.43,87.25,87.44,1267676,0
+KMX.US,D,20201028,000000,85.03,88.46,84.7,87.88,1413992,0
+KMX.US,D,20201029,000000,87.53,88.74,86.47,88.21,1381469,0
+KMX.US,D,20201030,000000,87.41,88.44,85.79,86.44,1322572,0
+KMX.US,D,20201102,000000,87.2,89.16,87.1072,89.08,1174148,0
+KMX.US,D,20201103,000000,90.13,93.96,90.13,93.12,1154877,0
+KMX.US,D,20201104,000000,91.85,94.19,91.54,91.55,1056719,0
+KMX.US,D,20201105,000000,92.92,94.27,92.44,93.32,718053,0
+KMX.US,D,20201106,000000,93.63,93.76,92.11,92.75,682620,0
+KMX.US,D,20201109,000000,96.7,101.16,95.84,95.97,1499009,0
+KMX.US,D,20201110,000000,96.21,96.65,92.94,94.31,1367640,0
+KMX.US,D,20201111,000000,94.39,94.925,92.7,93.42,1171364,0
+KMX.US,D,20201112,000000,92.88,93.96,91.66,93.1,1083111,0
+KMX.US,D,20201113,000000,93.87,95.71,93.775,95.48,924895,0
+KMX.US,D,20201116,000000,97.28,98.23,95.09,97.59,886059,0
+KMX.US,D,20201117,000000,96.79,96.79,94.31,94.73,1211775,0
+KMX.US,D,20201118,000000,94.53,95.5484,92.72,92.82,1394833,0
+KMX.US,D,20201119,000000,92.68,94.55,92.06,94.53,959550,0
+KMX.US,D,20201120,000000,94.46,95.37,93.76,94.55,1176057,0
+KMX.US,D,20201123,000000,95.5,97.2,94.88,96.44,1250638,0
+KMX.US,D,20201124,000000,97.36,97.82,95.82,96.04,1083222,0
+KMX.US,D,20201125,000000,95.2,95.765,93.94,95.29,834655,0
+KMX.US,D,20201127,000000,95.54,96.87,94.88,95.37,394103,0
+KMX.US,D,20201130,000000,94.91,95.95,92.65,93.48,986136,0
+KMX.US,D,20201201,000000,94.43,96.31,93.57,96.14,1302078,0
+KMX.US,D,20201202,000000,95.47,96.69,93.3,96.47,1414249,0
+KMX.US,D,20201203,000000,96.27,97.34,95.65,96.27,882275,0
+KMX.US,D,20201204,000000,96.62,97.085,95.65,96.5,1007366,0
+KMX.US,D,20201207,000000,96.43,97.3,95.58,96.06,1112324,0
+KMX.US,D,20201208,000000,95.18,95.766,93.9,94.38,1219155,0
+KMX.US,D,20201209,000000,92.87,95.09,92.16,94.87,1527321,0
+KMX.US,D,20201210,000000,94.24,95.22,93.55,94.34,735778,0
+KMX.US,D,20201211,000000,93.9,94.95,93.39,93.93,808049,0
+KMX.US,D,20201214,000000,94.94,95.41,92.3,92.54,1455933,0
+KMX.US,D,20201215,000000,93.88,96.38,93.81,96.13,1070453,0
+KMX.US,D,20201216,000000,96.54,99.55,96.1601,99.08,1567943,0
+KMX.US,D,20201217,000000,98.72,99.9,97.01,99.79,1545040,0
+KMX.US,D,20201218,000000,99.37,100.44,97.94,98.25,3965280,0
+KMX.US,D,20201221,000000,97.52,100.68,97.21,100.46,2899716,0
+KMX.US,D,20201222,000000,96.62,98.83,91.83,92.33,9171572,0
+KMX.US,D,20201223,000000,92.94,94.01,92,93.18,2539612,0
+KMX.US,D,20201224,000000,93.28,93.4699,91.25,92.3,1042258,0
+KMX.US,D,20201228,000000,92.84,92.84,90.8801,91,1346124,0
+KMX.US,D,20201229,000000,91.01,92.45,90.295,92.24,1225092,0
+KMX.US,D,20201230,000000,91.79,94.85,91.75,94.62,1307934,0
+KMX.US,D,20201231,000000,94.18,95,92.89,94.46,1171257,0
+KMX.US,D,20210104,000000,94.3,94.37,92.13,93.3,1665371,0
+KMX.US,D,20210105,000000,93.24,94.31,92.36,94.2,1532409,0
+KMX.US,D,20210106,000000,94.05,98.34,94.05,97.96,1710488,0
+KMX.US,D,20210107,000000,98.62,100.61,97.43,100.3,1819349,0
+KMX.US,D,20210108,000000,100.33,103.15,100.33,102.1,1608124,0
+KMX.US,D,20210111,000000,101.04,104.71,100.88,104.64,1049514,0
+KMX.US,D,20210112,000000,104.26,106.64,103.86,106.5,1321680,0
+KMX.US,D,20210113,000000,106.66,108.22,105.44,105.49,1288972,0
+KMX.US,D,20210114,000000,105.93,107.2299,105.23,106.35,973628,0
+KMX.US,D,20210115,000000,105.38,107,104.86,106.44,1028798,0
+KMX.US,D,20210119,000000,108.97,116.7,107.3,116.43,2772035,0
+KMX.US,D,20210120,000000,117.06,124.91,116.77,122.79,4015394,0
+KMX.US,D,20210121,000000,122.93,123.7,119.86,120.29,1961233,0
+KMX.US,D,20210122,000000,119.78,120.48,117.7,118.64,1349637,0
+KMX.US,D,20210125,000000,119.02,122.11,118.65,120.96,1777506,0
+KMX.US,D,20210126,000000,121.26,128.5799,121.0775,127.79,2606107,0
+KMX.US,D,20210127,000000,125.81,126.2,120.324,121.45,2598146,0
+KMX.US,D,20210128,000000,121.49,123.53,120.21,121.29,1785677,0
+KMX.US,D,20210129,000000,120.34,120.98,116.765,117.78,1508519,0
+KMX.US,D,20210201,000000,119.61,120,116.74,116.91,1552950,0
+KMX.US,D,20210202,000000,118.16,123.56,117.555,123.04,1360158,0
+KMX.US,D,20210203,000000,122.82,124.09,121.29,123.31,880806,0
+KMX.US,D,20210204,000000,123.76,126,123.47,125.66,869272,0
+KMX.US,D,20210205,000000,126.91,127.49,125.5491,126.17,1103275,0
+KMX.US,D,20210208,000000,126.53,128.55,126.53,126.85,724217,0
+KMX.US,D,20210209,000000,126.44,126.44,125.03,125.42,678743,0
+KMX.US,D,20210210,000000,125.54,127.13,125.15,125.42,906246,0
+KMX.US,D,20210211,000000,125.55,127.8,125.0501,126.84,477506,0
+KMX.US,D,20210212,000000,125.53,126.64,124.7636,125.1,659875,0
+KMX.US,D,20210216,000000,125.87,127.03,122.27,122.36,1181576,0
+KMX.US,D,20210217,000000,121.75,123.16,119.53,122.51,927287,0
+KMX.US,D,20210218,000000,121.71,122.47,119.37,120.24,982761,0
+KMX.US,D,20210219,000000,120.8,122.77,120.69,121.32,923114,0
+KMX.US,D,20210222,000000,120.78,121.58,119.32,119.38,751271,0
+KMX.US,D,20210223,000000,118.81,119.54,115.57,119.26,760638,0
+KMX.US,D,20210224,000000,119.26,121.99,119,121.84,774782,0
+KMX.US,D,20210225,000000,121.85,124.185,118.26,118.92,982517,0
+KMX.US,D,20210226,000000,119.29,122.02,118.48,119.51,1397896,0
+KMX.US,D,20210301,000000,120.81,122.61,120.503,121.39,1578499,0
+KMX.US,D,20210302,000000,121.59,121.91,119.62,120.98,1039371,0
+KMX.US,D,20210303,000000,120.09,123.09,119.54,121.8,975175,0
+KMX.US,D,20210304,000000,121.09,122.49,117.3,120.3,843335,0
+KMX.US,D,20210305,000000,122.14,123.63,118.62,123.2,1622377,0
+KMX.US,D,20210308,000000,123.66,129.9578,123.38,129.17,1824361,0
+KMX.US,D,20210309,000000,129.84,132.54,128.53,128.67,1722776,0
+KMX.US,D,20210310,000000,130.13,135.12,129.64,133.55,1068321,0
+KMX.US,D,20210311,000000,134.04,136.34,132.77,132.97,1136021,0
+KMX.US,D,20210312,000000,133.22,135.075,132.24,133.76,735161,0
+KMX.US,D,20210315,000000,133.47,134.544,132.55,134.35,1025094,0
+KMX.US,D,20210316,000000,133.85,133.85,130.31,131.12,1065920,0
+KMX.US,D,20210317,000000,131.5,132.35,130.19,132.05,823216,0
+KMX.US,D,20210318,000000,131.89,136.43,130.9105,134.56,1111365,0
+KMX.US,D,20210319,000000,134.41,134.41,131.24,133.24,1811038,0
+KMX.US,D,20210322,000000,133.49,133.99,130.41,132.3,818409,0
+KMX.US,D,20210323,000000,131.56,132.38,130.56,131.02,685914,0
+KMX.US,D,20210324,000000,131.02,132.7,128.16,128.35,1015341,0
+KMX.US,D,20210325,000000,127.39,131.44,126.37,130.6,1158262,0
+KMX.US,D,20210326,000000,132.3,133.94,130.98,133.81,659485,0
+KMX.US,D,20210329,000000,135.33,136.4451,133.09,134.57,1017950,0
+KMX.US,D,20210330,000000,135.23,136.54,134.42,135.83,1408421,0
+KMX.US,D,20210331,000000,133.41,135.42,132.5,132.66,1680080,0
+KMX.US,D,20210401,000000,126.45,129.25,122.56,123.31,4638069,0
+KMX.US,D,20210405,000000,125.568,128.52,122.855,128.06,2047307,0
+KMX.US,D,20210406,000000,127.28,127.83,124.685,126.33,1516468,0
+KMX.US,D,20210407,000000,126.04,127.44,124.84,126.1,865143,0
+KMX.US,D,20210408,000000,126.08,128.24,124.69,128.15,1015705,0
+KMX.US,D,20210409,000000,128.9,132.12,128.15,131.63,1095860,0
+KMX.US,D,20210412,000000,131.25,132.35,130.48,132.1,1164067,0
+KMX.US,D,20210413,000000,131.5,131.5,128.84,130.15,1228302,0
+KMX.US,D,20210414,000000,130.68,131.89,129.4394,129.62,766556,0
+KMX.US,D,20210415,000000,129.03,129.79,127.79,129.19,722689,0
+KMX.US,D,20210416,000000,130.31,130.6,129.19,129.97,660982,0
+KMX.US,D,20210419,000000,130,130.38,128.82,130.1,708668,0
+KMX.US,D,20210420,000000,130.5,130.89,126.4,127.8,680766,0
+KMX.US,D,20210421,000000,127.53,129.53,126.86,128.93,532669,0
+KMX.US,D,20210422,000000,129.79,130.83,128.3,129.05,683517,0
+KMX.US,D,20210423,000000,129.69,131.6,128.36,131.08,582969,0
+KMX.US,D,20210426,000000,131.99,132.33,130.31,131.43,1112706,0
+KMX.US,D,20210427,000000,131.43,134.19,131.2269,133.05,638365,0
+KMX.US,D,20210428,000000,132.81,134.8,132.22,134.09,586655,0
+KMX.US,D,20210429,000000,134.98,136,131.87,133.19,562811,0
+KMX.US,D,20210430,000000,132.65,133.5,131.885,133.24,768105,0
+KMX.US,D,20210503,000000,134.25,138,134.2043,136.94,1343757,0
+KMX.US,D,20210504,000000,136.88,137.95,134.99,137.41,895036,0
+KMX.US,D,20210505,000000,138,138.66,137.13,137.9,768622,0
+KMX.US,D,20210506,000000,137.98,138.02,128.25,130.29,2555467,0
+KMX.US,D,20210507,000000,129.77,130.67,128.52,129.99,1387394,0
+KMX.US,D,20210510,000000,130.64,130.76,127.72,127.91,1251473,0
+KMX.US,D,20210511,000000,126.69,127.26,122.74,123.42,1440368,0
+KMX.US,D,20210512,000000,122.5,122.8,118.02,118.07,1192453,0
+KMX.US,D,20210513,000000,118.4,122.08,117.33,121.11,1316461,0
+KMX.US,D,20210514,000000,122.42,125.43,122.11,124.83,897754,0
+KMX.US,D,20210517,000000,124.79,125,123.0389,124.44,646433,0
+KMX.US,D,20210518,000000,123.96,124.536,119.91,120.16,1163873,0
+KMX.US,D,20210519,000000,116.3,117.59,113.86,115.91,1548547,0
+KMX.US,D,20210520,000000,115.92,117.84,114.02,117.19,1118352,0
+KMX.US,D,20210521,000000,118.03,119.07,116.45,116.68,1147148,0
+KMX.US,D,20210524,000000,116,116.27,113.06,113.88,1909515,0
+KMX.US,D,20210525,000000,114.62,115.305,112.85,113.37,1705040,0
+KMX.US,D,20210526,000000,113.39,115.34,112.97,114.79,1174513,0
+KMX.US,D,20210527,000000,116.07,116.64,114.75,115.79,849213,0
+KMX.US,D,20210528,000000,116.16,116.2,115.095,115.19,535072,0
+KMX.US,D,20210601,000000,117.4,118.11,116.08,116.7,865366,0
+KMX.US,D,20210602,000000,116.98,117.8,114.25,114.7,1109600,0
+KMX.US,D,20210603,000000,114.16,114.84,113.09,113.81,828284,0
+KMX.US,D,20210604,000000,114.81,114.81,112.63,114.05,565479,0
+KMX.US,D,20210607,000000,114.01,115.05,112.63,114.56,874344,0
+KMX.US,D,20210608,000000,114.52,115.87,113.11,115.03,762676,0
+KMX.US,D,20210609,000000,114.89,115.73,114.13,115,898455,0
+KMX.US,D,20210610,000000,115.5,116.43,114.94,115,911487,0
+KMX.US,D,20210611,000000,115.44,118.72,115.44,116.85,951683,0
+KMX.US,D,20210614,000000,117.19,118.39,116.97,118.1,1133724,0
+KMX.US,D,20210615,000000,117.95,119.2,117.54,118.83,1171167,0
+KMX.US,D,20210616,000000,118.58,118.87,116.27,117.47,949079,0
+KMX.US,D,20210617,000000,117.51,118.46,114.25,115.92,1395779,0
+KMX.US,D,20210618,000000,113.18,114.72,113.045,113.16,1702092,0
+KMX.US,D,20210621,000000,114.31,116.85,114.308,116.09,1030052,0
+KMX.US,D,20210622,000000,116.11,117.8186,115.4,117.45,1045707,0
+KMX.US,D,20210623,000000,117.22,118.98,116.785,118.27,1311555,0
+KMX.US,D,20210624,000000,119.25,120.73,119.08,119.43,1840531,0
+KMX.US,D,20210625,000000,125.68,128.28,122.3,127.4,4464637,0
+KMX.US,D,20210628,000000,127.56,129.34,124.83,129.01,1975857,0
+KMX.US,D,20210629,000000,129.51,131.55,128.9,130.65,1946374,0
+KMX.US,D,20210630,000000,130.07,131.31,129.03,129.15,1410621,0
+KMX.US,D,20210701,000000,129.5,131.15,128.54,130.58,1055427,0
+KMX.US,D,20210702,000000,130.76,134.37,130.36,133.82,1064665,0
+KMX.US,D,20210706,000000,133.48,133.5,131.84,132.74,1199798,0
+KMX.US,D,20210707,000000,132.03,137.53,132.03,136.88,1386170,0
+KMX.US,D,20210708,000000,132.35,135.5,130.24,133.27,1287209,0
+KMX.US,D,20210709,000000,135.45,135.66,133.375,134.84,743738,0
+KMX.US,D,20210712,000000,134.47,136.45,134,135.42,682804,0
+KMX.US,D,20210713,000000,134.32,135.06,131.52,131.74,1408083,0
+KMX.US,D,20210714,000000,132.26,134.47,131.91,134.19,780123,0
+KMX.US,D,20210715,000000,132.8,134.43,129.86,131.26,980734,0
+KMX.US,D,20210716,000000,132.06,132.945,130.81,130.95,577677,0
+KMX.US,D,20210719,000000,128.86,129.08,126.41,128.55,843585,0
+KMX.US,D,20210720,000000,129.12,134.8,129.1193,134.38,860725,0
+KMX.US,D,20210721,000000,134.85,138,134.72,135.93,988231,0
+KMX.US,D,20210722,000000,135.89,135.89,133.719,134.41,615842,0
+KMX.US,D,20210723,000000,135.29,135.6776,133.7958,134.84,1060891,0
+KMX.US,D,20210726,000000,134.34,135.28,133.45,135.09,635797,0
+KMX.US,D,20210727,000000,133.88,135.59,133.39,134.97,747706,0
+KMX.US,D,20210728,000000,135.4,136.6107,133.01,133.3,518767,0
+KMX.US,D,20210729,000000,134.02,135.61,133.08,134.97,724966,0
+KMX.US,D,20210730,000000,133.73,136.45,133.27,133.95,616797,0
+KMX.US,D,20210802,000000,135.7,137.1584,134.901,136.5,1028258,0
+KMX.US,D,20210803,000000,136.51,139.95,136.2601,139.7,1439058,0
+KMX.US,D,20210804,000000,138.91,139.9,135.9135,136.62,1043656,0
+KMX.US,D,20210805,000000,137.47,138.42,135.82,136,542839,0
+KMX.US,D,20210806,000000,137.37,137.83,133.9,134.02,739189,0
+KMX.US,D,20210809,000000,133.44,133.89,130.52,132.85,877143,0
+KMX.US,D,20210810,000000,132.57,136.0094,132.38,135.31,522834,0
+KMX.US,D,20210811,000000,132.98,133.79,130.88,131.9,1346160,0
+KMX.US,D,20210812,000000,132.2,132.89,128.74,129.34,880539,0
+KMX.US,D,20210813,000000,128.86,129.75,127.7725,128.09,714930,0
+KMX.US,D,20210816,000000,127.15,129.26,124.67,129.07,1140776,0
+KMX.US,D,20210817,000000,128,128.37,125.88,127.47,1162414,0
+KMX.US,D,20210818,000000,126.98,127.965,124.53,124.62,810477,0
+KMX.US,D,20210819,000000,123.35,124.64,122.51,124.24,600924,0
+KMX.US,D,20210820,000000,124,124.9,123.12,124.76,514671,0
+KMX.US,D,20210823,000000,125.78,125.84,124.09,124.92,607964,0
+KMX.US,D,20210824,000000,125.05,126.48,125.05,125.54,508353,0
+KMX.US,D,20210825,000000,125.86,128.08,125.4,127.48,592038,0
+KMX.US,D,20210826,000000,127.26,127.82,125.75,126.26,559106,0
+KMX.US,D,20210827,000000,126.63,127.345,125.535,126.59,428016,0
+KMX.US,D,20210830,000000,127,128.2,125.5,126.49,516855,0
+KMX.US,D,20210831,000000,126.84,126.84,124.27,125.21,1088390,0
+KMX.US,D,20210901,000000,126.02,127.55,125.845,127.34,835258,0
+KMX.US,D,20210902,000000,127.25,127.75,125.86,126.44,690863,0
+KMX.US,D,20210903,000000,125.74,127.63,125.29,127.15,607376,0
+KMX.US,D,20210907,000000,126.77,128.583,126.32,126.92,927848,0
+KMX.US,D,20210908,000000,127.26,131.42,126.5,131.39,1138876,0
+KMX.US,D,20210909,000000,131.5,134.66,131.19,133.23,1100517,0
+KMX.US,D,20210910,000000,133.97,135.64,132.7028,134.53,938318,0
+KMX.US,D,20210913,000000,135.64,135.64,131.985,134.39,648792,0
+KMX.US,D,20210914,000000,135,135.81,133.76,135,743763,0
+KMX.US,D,20210915,000000,135,137.11,132.85,136.81,722545,0
+KMX.US,D,20210916,000000,136.76,140.24,136.34,139.69,1215443,0
+KMX.US,D,20210917,000000,139.03,142.079,138.9,140.29,1599664,0
+KMX.US,D,20210920,000000,138.1,139.87,136.54,138.21,1091098,0
+KMX.US,D,20210921,000000,139.1,140.84,136.675,136.98,918672,0
+KMX.US,D,20210922,000000,138.33,141.66,137.51,140.51,1117867,0
+KMX.US,D,20210923,000000,142,144.84,141.62,142.16,1134675,0
+KMX.US,D,20210924,000000,142.18,144.51,141.765,144.42,851293,0
+KMX.US,D,20210927,000000,145.52,146.98,144.86,145.24,1047157,0
+KMX.US,D,20210928,000000,144.26,146.56,142.51,143.03,1080117,0
+KMX.US,D,20210929,000000,143.82,147.73,143.82,146.45,1565998,0
+KMX.US,D,20210930,000000,133.21,135.9833,127.95,127.96,5755653,0
+KMX.US,D,20211001,000000,129,129.1,122.97,127.18,2837917,0
+KMX.US,D,20211004,000000,125.76,126.86,122.393,122.54,1923935,0
+KMX.US,D,20211005,000000,122.43,127.68,121.65,126.23,1769457,0
+KMX.US,D,20211006,000000,125.19,129.34,125,129.27,1432682,0
+KMX.US,D,20211007,000000,130.26,132.8,129.34,131.35,917042,0
+KMX.US,D,20211008,000000,131.38,132.4,129.78,130.54,821566,0
+KMX.US,D,20211011,000000,130.08,130.74,129.135,129.28,682787,0
+KMX.US,D,20211012,000000,129.67,132.67,129.62,131.56,783498,0
+KMX.US,D,20211013,000000,132.18,133.69,131.255,133.35,721697,0
+KMX.US,D,20211014,000000,134.58,136.585,134.11,135.64,603040,0
+KMX.US,D,20211015,000000,137,137.825,135.83,136.79,535414,0
+KMX.US,D,20211018,000000,135.91,138.07,135.91,137.52,509180,0
+KMX.US,D,20211019,000000,138.63,138.9,135.93,138.5,727695,0
+KMX.US,D,20211020,000000,139.08,141.01,138.1,138.56,727092,0
+KMX.US,D,20211021,000000,139.08,142.56,138.5,141.9,664766,0
+KMX.US,D,20211022,000000,142.32,144.41,141.78,143.43,619943,0
+KMX.US,D,20211025,000000,143.44,144.11,139.9178,139.97,921410,0
+KMX.US,D,20211026,000000,140.39,140.39,135.64,137.44,1188696,0
+KMX.US,D,20211027,000000,137.59,138.58,136.645,137.15,659890,0
+KMX.US,D,20211028,000000,137.43,137.73,134.63,136.12,983761,0
+KMX.US,D,20211029,000000,135.39,137.77,135,136.92,1079749,0
+KMX.US,D,20211101,000000,138.06,139.35,136.58,138.95,1463940,0
+KMX.US,D,20211102,000000,139.02,145.05,137.785,144.39,1911738,0
+KMX.US,D,20211103,000000,144.91,147.57,144.53,147.51,1253840,0
+KMX.US,D,20211104,000000,147.64,151.76,147.32,151.01,1213473,0
+KMX.US,D,20211105,000000,152.77,154.74,152.76,154.69,1318442,0
+KMX.US,D,20211108,000000,154.85,155.98,153.21,153.95,1547440,0
+KMX.US,D,20211109,000000,153.27,155.2099,153.05,154.85,1000575,0
+KMX.US,D,20211110,000000,153.39,154.945,151.46,151.95,883159,0
+KMX.US,D,20211111,000000,151.59,152.07,150.12,150.15,737204,0
+KMX.US,D,20211112,000000,150.15,150.61,148.28,148.81,645514,0
+KMX.US,D,20211115,000000,150.19,150.9,148.48,149.62,526655,0
+KMX.US,D,20211116,000000,148.87,150,146.33,148.01,1292348,0
+KMX.US,D,20211117,000000,147.95,148.11,145.41,147.3,1042037,0
+KMX.US,D,20211118,000000,148.5,148.5,145.13,146.04,891542,0
+KMX.US,D,20211119,000000,146.23,147.71,144.53,146.99,905003,0
+KMX.US,D,20211122,000000,147.99,149.96,147.02,147.09,706018,0
+KMX.US,D,20211123,000000,147,147.92,143.485,146.32,724773,0
+KMX.US,D,20211124,000000,144.49,147.72,143.12,147.36,496582,0
+KMX.US,D,20211126,000000,144.12,146.99,143.47,145.75,543392,0
+KMX.US,D,20211129,000000,147.59,148.84,145.66,146.48,718256,0
+KMX.US,D,20211130,000000,145.62,146.93,141.04,141.25,1285012,0
+KMX.US,D,20211201,000000,143.32,147.37,140.25,140.31,936993,0
+KMX.US,D,20211202,000000,140.54,144.93,140.22,144.09,953904,0
+KMX.US,D,20211203,000000,144.75,145.63,141.24,142.68,776891,0
+KMX.US,D,20211206,000000,143.93,147.99,142.8,144.5,911629,0
+KMX.US,D,20211207,000000,149.4,152.28,149.4,149.91,1342288,0
+KMX.US,D,20211208,000000,149.66,151.18,148.03,148.84,649880,0
+KMX.US,D,20211209,000000,148.34,149.45,146.45,146.6,669854,0
+KMX.US,D,20211210,000000,147.54,149.77,146.46,149.48,618867,0
+KMX.US,D,20211213,000000,149.83,150.315,142.96,143.25,864706,0
+KMX.US,D,20211214,000000,141.09,144.91,140.22,141.31,814272,0
+KMX.US,D,20211215,000000,141.29,142.645,139.475,141.99,932523,0
+KMX.US,D,20211216,000000,144.68,145.17,136.78,137.4,1040308,0
+KMX.US,D,20211217,000000,137.05,138.82,134.805,137.54,2080397,0
+KMX.US,D,20211220,000000,135.07,135.3,130.44,131.75,1272396,0
+KMX.US,D,20211221,000000,133.5,137.18,132.73,136.99,1694397,0
+KMX.US,D,20211222,000000,139.7,139.8,127.52,127.87,4585245,0
+KMX.US,D,20211223,000000,128.2,131.2,126.03,126.31,1909908,0
+KMX.US,D,20211227,000000,126.99,127.88,124.865,127.49,1447976,0
+KMX.US,D,20211228,000000,126.95,128.62,126,127.91,1246892,0
+KMX.US,D,20211229,000000,128.29,128.67,127.28,127.54,952132,0
+KMX.US,D,20211230,000000,127.74,128.88,127.37,128.19,1161158,0
+KMX.US,D,20211231,000000,127.4,130.74,127.4,130.23,1298530,0
+KMX.US,D,20220103,000000,130.01,130.57,126.92,127.01,1031462,0
+KMX.US,D,20220104,000000,127.9,129.05,123.03,123.86,1568346,0
+KMX.US,D,20220105,000000,123.87,124.47,119.31,119.35,1198914,0
+KMX.US,D,20220106,000000,121.36,121.36,118.31,119.1,1159200,0
+KMX.US,D,20220107,000000,118.99,123.18,118.43,121.08,2329426,0
+KMX.US,D,20220110,000000,119.58,119.71,115.37,118.67,1405479,0
+KMX.US,D,20220111,000000,118.3,119.42,114.57,119.15,1519231,0
+KMX.US,D,20220112,000000,118.84,120.25,115.36,119.26,1613985,0
+KMX.US,D,20220113,000000,120.19,120.58,117.19,117.47,1362728,0
+KMX.US,D,20220114,000000,116.05,116.75,111.64,113.4,1290478,0
+KMX.US,D,20220118,000000,111.79,112.0868,108.86,110.4,1854641,0
+KMX.US,D,20220119,000000,110.97,112.68,107.58,107.63,1409047,0
+KMX.US,D,20220120,000000,108.49,111.95,105.87,106.06,2158714,0
+KMX.US,D,20220121,000000,105,109.57,102.47,108.1,2664460,0
+KMX.US,D,20220124,000000,105.57,112.32,103.48,111.92,2378518,0
+KMX.US,D,20220125,000000,109.48,111.64,106.775,109.94,2016462,0
+KMX.US,D,20220126,000000,110.99,111.59,106.56,107.75,2433536,0
+KMX.US,D,20220127,000000,110.4,110.52,104.54,105.54,2049754,0
+KMX.US,D,20220128,000000,106.24,110.05,105.03,110,1595027,0
+KMX.US,D,20220131,000000,109.4,111.61,108.42,111.17,1359727,0
+KMX.US,D,20220201,000000,110.95,112.11,108.68,110.96,1102319,0
+KMX.US,D,20220202,000000,110.94,111.1115,107.96,109.8,1521705,0
+KMX.US,D,20220203,000000,108.31,109.8,106.59,106.72,1514089,0
+KMX.US,D,20220204,000000,106.11,107.77,103.43,106.25,1540710,0
+KMX.US,D,20220207,000000,106.5,107.93,104.39,105.59,835242,0
+KMX.US,D,20220208,000000,105.26,109.07,105.16,109.04,1476559,0
+KMX.US,D,20220209,000000,110.8,114.425,110.8,112.69,2229228,0
+KMX.US,D,20220210,000000,110.01,113.09,109.47,110.59,1200274,0
+KMX.US,D,20220211,000000,110.44,111.425,107.6,108.48,1108414,0
+KMX.US,D,20220214,000000,108.9,112.26,108.39,110.96,1058349,0
+KMX.US,D,20220215,000000,112.46,113.54,110.7,113.32,1151969,0
+KMX.US,D,20220216,000000,109.8,110.86,107.32,109.58,1553819,0
+KMX.US,D,20220217,000000,109.73,110.13,106.54,107.48,1340654,0
+KMX.US,D,20220218,000000,107.14,108.34,105.475,105.64,1533015,0
+KMX.US,D,20220222,000000,104.73,105.47,99.9,101.17,1773761,0
+KMX.US,D,20220223,000000,102.12,103.81,99.51,100.35,1620323,0
+KMX.US,D,20220224,000000,97.59,105.415,96.39,105.15,1530630,0
+KMX.US,D,20220225,000000,105.41,108.39,103.27,107.35,1252859,0
+KMX.US,D,20220228,000000,107.1,109.54,106.64,109.33,1463446,0
+KMX.US,D,20220301,000000,108.69,108.7,104.14,105.24,1659442,0
+KMX.US,D,20220302,000000,105.34,107.27,104,105.8,1559868,0
+KMX.US,D,20220303,000000,107.04,107.13,103.15,104.49,1048830,0
+KMX.US,D,20220304,000000,103.48,104.725,101.81,103.07,1403286,0
+KMX.US,D,20220307,000000,102.1,103.34,99.43,100.01,2641999,0
+KMX.US,D,20220308,000000,100.01,104.85,98.66,99.95,1374172,0
+KMX.US,D,20220309,000000,101.98,103.49,101.25,101.89,1336370,0
+KMX.US,D,20220310,000000,99.95,101.49,98.53,100.75,1001245,0
+KMX.US,D,20220311,000000,100.5,101.28,98.795,99.21,892499,0
+KMX.US,D,20220314,000000,99.09,101.7,98.2,98.55,1248896,0
+KMX.US,D,20220315,000000,98.96,102.29,98.61,100.92,1029002,0
+KMX.US,D,20220316,000000,100.89,103.07,98.43,102.02,2006473,0
+KMX.US,D,20220317,000000,100.74,103.96,99.7,103.92,1118223,0
+KMX.US,D,20220318,000000,103.99,105.9,103.29,104.47,2572564,0
+KMX.US,D,20220321,000000,104.47,105.68,101.38,102.59,1328689,0
+KMX.US,D,20220322,000000,102.99,104.92,101.8,103.05,1655091,0
+KMX.US,D,20220323,000000,102.13,102.71,98.54,98.92,1439306,0
+KMX.US,D,20220324,000000,99.07,100.58,98.7,99.28,1436844,0
+KMX.US,D,20220325,000000,99.87,99.87,95.89,97.27,1645397,0
+KMX.US,D,20220328,000000,97.86,98.73,95.04,98.63,2218178,0
+KMX.US,D,20220329,000000,101.25,104.61,100.63,103.82,2282893,0
+KMX.US,D,20220330,000000,102.7,103.73,101.215,101.53,1304086,0
+KMX.US,D,20220331,000000,101.16,101.22,96.48,96.48,1931149,0
+KMX.US,D,20220401,000000,97.29,98.52,95.66,98.49,1527095,0
+KMX.US,D,20220404,000000,98.56,102.57,98.23,101.37,1679408,0
+KMX.US,D,20220405,000000,100,102.64,98.87,99.82,1489246,0
+KMX.US,D,20220406,000000,96.07,98.4,95.22,97.76,2499019,0
+KMX.US,D,20220407,000000,97.12,99.7,94.35,99.12,2007313,0
+KMX.US,D,20220408,000000,98.64,103.23,97.86,102.22,2191750,0
+KMX.US,D,20220411,000000,101.04,105.9,101.04,103.17,2923017,0
+KMX.US,D,20220412,000000,99.63,101.5,93.23,93.33,8382652,0
+KMX.US,D,20220413,000000,91.51,94.32,90.55,92.99,3595586,0
+KMX.US,D,20220414,000000,93.7,94.61,91.52,91.79,2099946,0
+KMX.US,D,20220418,000000,91.3,92.35,90.44,91.11,1601771,0
+KMX.US,D,20220419,000000,91.43,96.77,91.29,96.29,1775475,0
+KMX.US,D,20220420,000000,96.87,97.86,92.98,93.07,1746263,0
+KMX.US,D,20220421,000000,93.5,93.86,90.02,90.67,2176300,0
+KMX.US,D,20220422,000000,90.26,91.85,89.525,90.38,1811473,0
+KMX.US,D,20220425,000000,89.61,90.65,87.49,90.45,2463591,0
+KMX.US,D,20220426,000000,89.62,90.275,88.42,88.43,1476314,0
+KMX.US,D,20220427,000000,88.05,90.82,87.15,88.87,1715760,0
+KMX.US,D,20220428,000000,89.94,90.66,87.14,89.1,1414625,0
+KMX.US,D,20220429,000000,88.78,89.85,85.645,85.78,1515571,0
+KMX.US,D,20220502,000000,85.85,91.26,85.36,91.14,1953073,0
+KMX.US,D,20220503,000000,90.87,95.67,90.3501,95.07,2642937,0
+KMX.US,D,20220504,000000,94.41,100.345,93.94,100.18,2433527,0
+KMX.US,D,20220505,000000,98.34,98.56,90.77,92.38,2123663,0
+KMX.US,D,20220506,000000,92.17,96.18,90.49,94.7,2218293,0
+KMX.US,D,20220509,000000,92.95,96.02,92.19,92.81,2102387,0
+KMX.US,D,20220510,000000,94.21,96.33,89.28,92.22,2486130,0
+KMX.US,D,20220511,000000,91.87,93.9,89.48,89.79,1695953,0
+KMX.US,D,20220512,000000,89.16,93.83,88.75,91.26,2663597,0
+KMX.US,D,20220513,000000,92.17,95.56,91.26,91.66,2184603,0
+KMX.US,D,20220516,000000,91.7,93.9,90.04,92.66,2800558,0
+KMX.US,D,20220517,000000,94.61,97.54,94.375,97.47,1711452,0
+KMX.US,D,20220518,000000,95.08,95.24,88.17,89.8,2236296,0
+KMX.US,D,20220519,000000,89.8,92.1999,88.03,90.8,2245586,0
+KMX.US,D,20220520,000000,92.22,93.63,89.21,92.46,2106668,0
+KMX.US,D,20220523,000000,93.18,93.29,89.505,90.89,1817079,0
+KMX.US,D,20220524,000000,89.95,91.22,88.93,90.79,1504556,0
+KMX.US,D,20220525,000000,89.75,96.34,89.47,95.94,1578678,0
+KMX.US,D,20220526,000000,97.49,99.73,97.37,99.16,1475255,0
+KMX.US,D,20220527,000000,99.32,100.31,97.79,100.29,1264085,0
+KMX.US,D,20220531,000000,99.02,99.85,96.78,99.27,1716327,0
+KMX.US,D,20220601,000000,100.01,100.82,97.65,98.46,1805254,0
+KMX.US,D,20220602,000000,98.62,99.66,98.21,99.19,1159023,0
+KMX.US,D,20220603,000000,97.62,98.31,94.86,96.35,1257990,0
+KMX.US,D,20220606,000000,97.33,98.125,95.65,97.51,854748,0
+KMX.US,D,20220607,000000,94.43,98.61,93.87,98.23,1336013,0
+KMX.US,D,20220608,000000,98.57,103.01,98.57,102.24,1840374,0
+KMX.US,D,20220609,000000,102,103.22,99.89,99.93,1102909,0
+KMX.US,D,20220610,000000,97.61,99.345,95.32,96.03,1163851,0
+KMX.US,D,20220613,000000,92.81,93.62,88.06,88.81,2047125,0
+KMX.US,D,20220614,000000,89.08,91.78,89.08,89.79,1367658,0
+KMX.US,D,20220615,000000,90.88,93.4,90.07,91.54,1115012,0
+KMX.US,D,20220616,000000,89.03,89.55,84.37,85.76,2538791,0
+KMX.US,D,20220617,000000,85.39,88.57,85.035,86.99,2731532,0
+KMX.US,D,20220621,000000,88.36,89.6268,87.5,87.68,1626835,0
+KMX.US,D,20220622,000000,86.84,90.1,86.7,89.75,1828193,0
+KMX.US,D,20220623,000000,90.97,92,88.61,91.76,2470769,0
+KMX.US,D,20220624,000000,91.79,99.22,90.25,98.36,4320374,0
+KMX.US,D,20220627,000000,99.49,101.05,96.3125,98.62,2068842,0
+KMX.US,D,20220628,000000,98.16,99.6398,94.35,94.4,1935002,0
+KMX.US,D,20220629,000000,94.35,94.35,91.69,93.57,1418262,0
+KMX.US,D,20220630,000000,92.43,92.43,87.59,90.48,1985251,0
+KMX.US,D,20220701,000000,90.79,93.98,90.34,92.67,1593011,0
+KMX.US,D,20220705,000000,90.4,95.91,90.225,95.82,1568214,0
+KMX.US,D,20220706,000000,95.85,96.18,92.27,92.98,1248642,0
+KMX.US,D,20220707,000000,93.03,95.43,92.75,94.87,1173571,0
+KMX.US,D,20220708,000000,94.41,94.85,92.47,92.66,1041709,0
+KMX.US,D,20220711,000000,91.85,93.03,88.71,88.84,1104620,0
+KMX.US,D,20220712,000000,88.92,92.18,88.92,91.24,1487912,0
+KMX.US,D,20220713,000000,89.84,91.365,88.72,90.6,992739,0
+KMX.US,D,20220714,000000,88.72,89.365,86.6,89.11,1252867,0
+KMX.US,D,20220715,000000,90,92.6,89.75,91.55,1070038,0
+KMX.US,D,20220718,000000,92.6,94.84,92.15,92.82,976851,0
+KMX.US,D,20220719,000000,94.26,96.27,93.3,96.16,1323913,0
+KMX.US,D,20220720,000000,95.93,96.8,94.4,96.61,1267285,0
+KMX.US,D,20220721,000000,96.3,96.7,93.89,96.01,1077161,0
+KMX.US,D,20220722,000000,96.49,98.49,93.7,94.35,854750,0
+KMX.US,D,20220725,000000,94.38,95.62,92.84,94.63,1195610,0
+KMX.US,D,20220726,000000,93.22,93.5227,91.3,92.21,825399,0
+KMX.US,D,20220727,000000,93.3,94.92,91.8,94.37,1093956,0
+KMX.US,D,20220728,000000,94.26,98.26,93.59,97.98,1433443,0
+KMX.US,D,20220729,000000,98.11,100.02,97.5,99.54,1209157,0
+KMX.US,D,20220801,000000,98.77,102.59,98.77,101.96,1392353,0
+KMX.US,D,20220802,000000,100.71,101.33,98.66,99.02,1274973,0
+KMX.US,D,20220803,000000,100.53,100.9,98.48,99.8,1022784,0
+KMX.US,D,20220804,000000,99.93,101.86,99.154,99.47,737244,0
+KMX.US,D,20220805,000000,98.6,100.7,98.32,99.17,710800,0
+KMX.US,D,20220808,000000,99.92,102.12,99.67,99.77,903851,0
+KMX.US,D,20220809,000000,99.14,99.25,95.63,96.97,709818,0
+KMX.US,D,20220810,000000,99.88,101.19,99.2407,100.02,968377,0
+KMX.US,D,20220811,000000,101.34,103.26,101.26,101.7,936834,0
+KMX.US,D,20220812,000000,102.11,102.3,100.58,101.59,658190,0
+KMX.US,D,20220815,000000,101.22,102.2,100.475,101.42,788750,0
+KMX.US,D,20220816,000000,101.07,106.24,101.07,104.22,1336314,0
+KMX.US,D,20220817,000000,103.06,103.06,98.97,100.01,1472602,0
+KMX.US,D,20220818,000000,99.99,99.99,97.93,98.74,809093,0
+KMX.US,D,20220819,000000,97.56,98.15,95.56,96.27,1016489,0
+KMX.US,D,20220822,000000,93.97,94.43,89.69,89.86,1387362,0
+KMX.US,D,20220823,000000,90.11,91.275,89.07,90.34,1125633,0
+KMX.US,D,20220824,000000,90.64,92.05,90.05,90.92,842619,0
+KMX.US,D,20220825,000000,91.71,93.47,90.835,93.24,858773,0
+KMX.US,D,20220826,000000,94,94.42,89.61,90,935058,0
+KMX.US,D,20220829,000000,89,91,88.46,90.7,1021553,0
+KMX.US,D,20220830,000000,91.89,92.1,89.385,90.33,1140743,0
+KMX.US,D,20220831,000000,90.34,90.7262,88.34,88.44,1535445,0
+KMX.US,D,20220901,000000,88.21,89.22,86.93,89.12,1113643,0
+KMX.US,D,20220902,000000,90.34,90.56,87.05,87.56,1048933,0
+KMX.US,D,20220906,000000,88.12,88.12,84.4,85.13,1698320,0
+KMX.US,D,20220907,000000,84.96,88.69,84.8,88.52,1385423,0
+KMX.US,D,20220908,000000,87.48,88.96,86.49,88.88,858069,0
+KMX.US,D,20220909,000000,86.62,91.42,86.5,91,1961247,0
+KMX.US,D,20220912,000000,92.43,93.34,90.6,91.08,1007557,0
+KMX.US,D,20220913,000000,87.5,88.28,85.13,85.57,1240949,0
+KMX.US,D,20220914,000000,85.93,86.51,83.3,85.4,1044434,0
+KMX.US,D,20220915,000000,86.07,86.9,84.49,84.98,1090160,0
+KMX.US,D,20220916,000000,84.25,85.535,83.075,84.73,1987593,0
+KMX.US,D,20220919,000000,84.24,86.33,83.7,86.18,1089449,0
+KMX.US,D,20220920,000000,84.76,85.08,80.5,82.19,1693134,0
+KMX.US,D,20220921,000000,82.65,84.44,80.975,81.06,1272959,0
+KMX.US,D,20220922,000000,80.56,81.56,79.57,79.77,1412590,0
+KMX.US,D,20220923,000000,78.33,79.56,76,79.49,2517278,0
+KMX.US,D,20220926,000000,79.49,81.38,79.08,79.97,1756039,0
+KMX.US,D,20220927,000000,81.34,82.37,79.84,81.15,1532278,0
+KMX.US,D,20220928,000000,82.35,86.85,82.12,86.42,3076853,0
+KMX.US,D,20220929,000000,73.75,75.99,64.44,65.16,17197907,0
+KMX.US,D,20220930,000000,65,67.66,63.605,66.02,5557297,0
+KMX.US,D,20221003,000000,65.39,69.28,64.3,67.74,3580096,0
+KMX.US,D,20221004,000000,69.16,70.17,67.19,68.45,2480681,0
+KMX.US,D,20221005,000000,67.26,67.74,64.71,66.71,3143761,0
+KMX.US,D,20221006,000000,66.89,67.83,64.48,65.39,2104469,0
+KMX.US,D,20221007,000000,64.18,64.69,61.65,62.31,2247189,0
+KMX.US,D,20221010,000000,62.4,65.04,61.87,63.6,2605056,0
+KMX.US,D,20221011,000000,63.6,64.64,61.985,63.04,2310766,0
+KMX.US,D,20221012,000000,63.18,63.29,61.73,62.11,1712549,0
+KMX.US,D,20221013,000000,60.62,63.5953,59.2336,62.39,1978566,0
+KMX.US,D,20221014,000000,63,63.75,60.11,60.2,1929272,0
+KMX.US,D,20221017,000000,61.82,63.08,60.99,62.03,2476133,0
+KMX.US,D,20221018,000000,63.7,64.97,59.8,60.69,5694256,0
+KMX.US,D,20221019,000000,59.71,60.03,56.52,57.5,5548209,0
+KMX.US,D,20221020,000000,57.92,58.85,56.43,56.47,2711935,0
+KMX.US,D,20221021,000000,56.62,56.84,55.02,55.69,3294822,0
+KMX.US,D,20221024,000000,55.28,58.47,54.85,58.23,4035202,0
+KMX.US,D,20221025,000000,58.45,62.14,58.45,61.85,2076966,0
+KMX.US,D,20221026,000000,61.5966,62.92,61.01,61.55,1515659,0
+KMX.US,D,20221027,000000,61.91,64.13,61.63,62.06,2377400,0
+KMX.US,D,20221028,000000,61.81,63.82,61.35,63.79,1484180,0
+KMX.US,D,20221031,000000,63.42,63.89,62.47,63.01,1312582,0
+KMX.US,D,20221101,000000,64.84,64.845,62.07,64.35,2098874,0
+KMX.US,D,20221102,000000,64.03,65.92,62.32,62.36,2331913,0
+KMX.US,D,20221103,000000,61.54,64.4,60.7627,63.4,2151858,0
+KMX.US,D,20221104,000000,64.51,64.8116,61.12,62.79,2781838,0
+KMX.US,D,20221107,000000,63.3,65.08,61.32,64.63,3007844,0
+KMX.US,D,20221108,000000,65.36,65.5,63.4053,64.77,1896480,0
+KMX.US,D,20221109,000000,64.23,65.005,62.6601,64.66,3075214,0
+KMX.US,D,20221110,000000,67.5,71.73,67.04,70.65,2868007,0
+KMX.US,D,20221111,000000,70.59,75.93,70.3563,74.58,2294730,0
+KMX.US,D,20221114,000000,74.28,75.05,71.81,73.97,2608774,0
+KMX.US,D,20221115,000000,76.19,76.64,72,72.66,1977686,0
+KMX.US,D,20221116,000000,70.3,70.31,67.64,68.35,2775819,0
+KMX.US,D,20221117,000000,67.23,67.25,64.63,67.23,2056408,0
+KMX.US,D,20221118,000000,67.82,67.95,65.4,66.56,1758894,0
+KMX.US,D,20221121,000000,66.62,67.15,65.5,66.21,1189647,0
+KMX.US,D,20221122,000000,66.49,67.34,65.81,67.14,1430671,0
+KMX.US,D,20221123,000000,67.18,67.18,65.94,66.59,735113,0
+KMX.US,D,20221125,000000,66.14,67.8799,66.14,66.76,567973,0
+KMX.US,D,20221128,000000,66,66.66,65.33,65.56,1633917,0
+KMX.US,D,20221129,000000,65.94,68.79,65.94,67.12,1724653,0
+KMX.US,D,20221130,000000,66.65,69.39,65.49,69.36,1840600,0
+KMX.US,D,20221201,000000,69.82,70.7148,68.43,69.1,1262756,0
+KMX.US,D,20221202,000000,68.09,69.764,67.145,69.59,1307467,0
+KMX.US,D,20221205,000000,68.83,69.72,66.87,67.39,1425126,0
+KMX.US,D,20221206,000000,67.33,67.41,64.11,65.59,1782922,0
+KMX.US,D,20221207,000000,65.16,66.32,63.99,65.1,1572945,0
+KMX.US,D,20221208,000000,65.34,65.85,63.96,65.48,1268685,0
+KMX.US,D,20221209,000000,64.75,66.86,64.45,65.7,1200348,0
+KMX.US,D,20221212,000000,65.67,66.135,65,65.86,1649239,0
+KMX.US,D,20221213,000000,68.26,69.32,65.67,67.18,2178173,0
+KMX.US,D,20221214,000000,66.67,68.08,65.26,67.71,2733114,0
+KMX.US,D,20221215,000000,66.72,66.84,64.43,65.39,2611647,0
+KMX.US,D,20221216,000000,64.3,64.84,60.65,61.44,7556474,0
+KMX.US,D,20221219,000000,61,61.9,57.63,58.09,4305678,0
+KMX.US,D,20221220,000000,57.32,58.58,56.27,57.76,4290931,0
+KMX.US,D,20221221,000000,58.54,60.02,57.5801,59.37,4610724,0
+KMX.US,D,20221222,000000,52.1,57.28,52.1,57.2,16492863,0
+KMX.US,D,20221223,000000,56.57,60.6294,56.2601,60.16,6668059,0
+KMX.US,D,20221227,000000,59.81,61.105,58.22,60.42,4434542,0
+KMX.US,D,20221228,000000,60.43,61.03,58.77,59.24,3137343,0
+KMX.US,D,20221229,000000,59.885,61.9169,59.52,61.26,2410825,0
+KMX.US,D,20221230,000000,60.4,61.17,59.61,60.89,2141010,0
+KMX.US,D,20230103,000000,61.7,63.25,59.66,60.64,2448480,0
+KMX.US,D,20230104,000000,62,65.14,61.705,65.12,3238181,0
+KMX.US,D,20230105,000000,63.8,64.1,62.81,63.34,2967512,0
+KMX.US,D,20230106,000000,63.67,65.82,62.59,65.78,2428274,0
+KMX.US,D,20230109,000000,66.22,68.0709,66.01,67.07,2666555,0
+KMX.US,D,20230110,000000,67.175,67.95,66.22,67.39,1974570,0
+KMX.US,D,20230111,000000,66,68.67,66,67.43,3430515,0
+KMX.US,D,20230112,000000,68.06,68.27,65.53,66.88,2957430,0
+KMX.US,D,20230113,000000,65.37,66.67,64.86,65,2912938,0
+KMX.US,D,20230117,000000,64.21,70.95,63.34,67.44,7422420,0
+KMX.US,D,20230118,000000,67.46,68.78,63.35,63.41,2497447,0
+KMX.US,D,20230119,000000,62.33,63.015,60.9053,62.19,2559222,0
+KMX.US,D,20230120,000000,62.62,66.1,62.02,66.08,2469186,0
+KMX.US,D,20230123,000000,66.52,67.95,65.94,67.33,2038352,0
+KMX.US,D,20230124,000000,66.87,68.04,66.49,66.72,1174619,0
+KMX.US,D,20230125,000000,65.63,66.535,64.84,66.31,2605829,0
+KMX.US,D,20230126,000000,67.26,67.5562,65.03,66.26,1665632,0
+KMX.US,D,20230127,000000,66.22,69.616,66.1,69.1,2275223,0
+KMX.US,D,20230130,000000,68.69,71.59,67.88,69.04,3186123,0
+KMX.US,D,20230131,000000,69.23,70.46,68.4,70.45,1960818,0
+KMX.US,D,20230201,000000,70.19,76.35,70.19,75.84,3678294,0
+KMX.US,D,20230202,000000,77.07,80.92,77.07,79.32,4546098,0
+KMX.US,D,20230203,000000,77.7,79.9898,77.465,78.19,1913165,0
+KMX.US,D,20230206,000000,77.34,78.03,76.23,77.86,1164258,0
+KMX.US,D,20230207,000000,77,77.11,75.05,76.16,1904640,0
+KMX.US,D,20230208,000000,75.73,77.4459,75.37,76.22,1323009,0
+KMX.US,D,20230209,000000,77.17,77.515,73.72,74.48,1730354,0
+KMX.US,D,20230210,000000,73.89,74.84,73.26,73.57,1510742,0
+KMX.US,D,20230213,000000,73.42,75.25,73,75.1,1215728,0
+KMX.US,D,20230214,000000,74.53,76.42,73.67,75.91,1306680,0
+KMX.US,D,20230215,000000,74.44,75.69,72.59,75.55,1458946,0
+KMX.US,D,20230216,000000,73.7,75.32,73.075,74.32,932301,0
+KMX.US,D,20230217,000000,74.31,75.1,71.94,72.95,1791297,0
+KMX.US,D,20230221,000000,72,72.04,67.6,68.59,2140356,0
+KMX.US,D,20230222,000000,69.03,70.14,68.1,69.49,1603476,0
+KMX.US,D,20230223,000000,70,70.1,67.56,69.11,1337879,0
+KMX.US,D,20230224,000000,67.5,68.48,66.91,67.86,1466096,0
+KMX.US,D,20230227,000000,69.01,69.24,66.93,67.13,1292084,0
+KMX.US,D,20230228,000000,67.4,70,67.4,69.04,2109854,0
+KMX.US,D,20230301,000000,68.36,69.35,67.81,68.76,1457648,0
+KMX.US,D,20230302,000000,67.93,68.3903,67.085,67.86,1636391,0
+KMX.US,D,20230303,000000,68.43,70.425,68.175,70.35,1293192,0
+KMX.US,D,20230306,000000,70.79,70.99,68.48,68.77,1118727,0
+KMX.US,D,20230307,000000,68.75,70.15,68.47,68.8,1306263,0
+KMX.US,D,20230308,000000,68.99,71.09,68.74,70.48,1396461,0
+KMX.US,D,20230309,000000,70.22,71.13,66.27,66.37,1970865,0
+KMX.US,D,20230310,000000,65.02,65.66,62.76,63.73,3444821,0
+KMX.US,D,20230313,000000,61.7,62.75,59.32,61.21,4770729,0
+KMX.US,D,20230314,000000,63.01,63.14,59.56,60.33,2732882,0
+KMX.US,D,20230315,000000,58.94,59.46,57.67,59.13,3883969,0
+KMX.US,D,20230316,000000,58.11,59.13,57.1,58.48,4380842,0
+KMX.US,D,20230317,000000,58.18,58.33,55.945,56.26,4569987,0
+KMX.US,D,20230320,000000,56.5,58.29,56.26,56.76,2988313,0
+KMX.US,D,20230321,000000,58.01,60.6,58.01,59.12,2962936,0
+KMX.US,D,20230322,000000,59.97,60.41,57.42,57.46,1664600,0
+KMX.US,D,20230323,000000,57.88,58.31,55.765,56.73,1888236,0
+KMX.US,D,20230324,000000,56.19,58.01,55.88,57.78,3122581,0
+KMX.US,D,20230327,000000,58.62,58.98,57.5,58.27,2544262,0
+KMX.US,D,20230328,000000,58.16,59.4,57.905,58.27,1328862,0
+KMX.US,D,20230329,000000,58.93,59.72,58.22,59.53,1318422,0
+KMX.US,D,20230330,000000,60.8,61.91,60.58,61.1,1911654,0
+KMX.US,D,20230331,000000,61.325,64.43,61.135,64.28,2080502,0
+KMX.US,D,20230403,000000,64.58,65.24,63.95,64.58,1797666,0
+KMX.US,D,20230404,000000,64.92,65,62.84,63.5,2024169,0
+KMX.US,D,20230405,000000,62.97,63.37,61.15,62.44,1871833,0
+KMX.US,D,20230406,000000,62.51,64.615,61.965,64.33,1671095,0
+KMX.US,D,20230410,000000,63.8,66.11,63.56,65.86,3867746,0
+KMX.US,D,20230411,000000,69.645,73.57,69.12,72.21,12741147,0
+KMX.US,D,20230412,000000,73,73.055,67.26,68.58,5388471,0
+KMX.US,D,20230413,000000,69.67,70.28,67.13,69.01,3072130,0
+KMX.US,D,20230414,000000,69.6,71.5,68.49,69.46,2795769,0
+KMX.US,D,20230417,000000,69.24,69.8,68.455,69.6,1613816,0
+KMX.US,D,20230418,000000,69.37,69.94,68.67,69.07,1505972,0
+KMX.US,D,20230419,000000,67.96,68.33,67.21,68.12,1836774,0
+KMX.US,D,20230420,000000,67.15,68.01,66.25,67.45,1913736,0
+KMX.US,D,20230421,000000,67.72,69.26,66.6475,69.16,1514347,0
+KMX.US,D,20230424,000000,68.75,69.415,68.49,68.88,1136542,0
+KMX.US,D,20230425,000000,68.43,68.8,67.35,67.36,1397178,0
+KMX.US,D,20230426,000000,68.14,69.48,67.72,67.92,1912702,0
+KMX.US,D,20230427,000000,68.06,70.43,67.84,70.4,1457714,0
+KMX.US,D,20230428,000000,70.24,70.725,69.615,70.03,1308768,0
+KMX.US,D,20230501,000000,70.09,70.94,69.66,70.48,1436328,0
+KMX.US,D,20230502,000000,70.235,71.92,69.48,71.33,2274520,0
+KMX.US,D,20230503,000000,71.31,72.88,70.61,70.67,1727837,0
+KMX.US,D,20230504,000000,70.27,70.58,67.14,68.07,1960602,0
+KMX.US,D,20230505,000000,69.25,71.305,68.99,70.61,1422180,0
+KMX.US,D,20230508,000000,71.16,73.02,70.46,72.75,1709670,0
+KMX.US,D,20230509,000000,71.8,72.97,71.37,72.53,1497864,0
+KMX.US,D,20230510,000000,73.64,74.15,72.14,73.41,1666779,0
+KMX.US,D,20230511,000000,73.25,73.5491,71.115,72.27,995805,0
+KMX.US,D,20230512,000000,73,73.25,70.25,71.16,919246,0
+KMX.US,D,20230515,000000,71.07,71.94,70.26,71.7,1324805,0
+KMX.US,D,20230516,000000,71.59,71.59,68.97,69.06,1276852,0
+KMX.US,D,20230517,000000,69.55,72.44,69.3,71.95,1383474,0
+KMX.US,D,20230518,000000,71.41,73.26,71.061,73.13,944192,0
+KMX.US,D,20230519,000000,73.06,73.06,70.75,71.75,1183459,0
+KMX.US,D,20230522,000000,71.92,72.43,71.245,72.21,949736,0
+KMX.US,D,20230523,000000,71.81,73.835,71.545,71.98,1664005,0
+KMX.US,D,20230524,000000,71.35,71.74,69.1,70.15,1344658,0
+KMX.US,D,20230525,000000,70.13,71.63,70,71.02,937878,0
+KMX.US,D,20230526,000000,71.24,72.859,70.8,72.48,935068,0
+KMX.US,D,20230530,000000,73.16,74.4765,72.64,73.96,1206305,0
+KMX.US,D,20230531,000000,72.2,73.02,70.64,72.21,1721832,0
+KMX.US,D,20230601,000000,72.49,72.57,71.14,71.81,1374511,0
+KMX.US,D,20230602,000000,72.82,74.85,72.46,74.66,2017175,0
+KMX.US,D,20230605,000000,74.66,75.72,73.5,75.26,1262525,0
+KMX.US,D,20230606,000000,74.93,79.4,74.93,79.08,2781653,0
+KMX.US,D,20230607,000000,80,81.13,78.72,79.13,2772353,0
+KMX.US,D,20230608,000000,80.05,80.48,78.58,79.89,1379062,0
+KMX.US,D,20230609,000000,80.37,80.71,78.31,78.81,1172201,0
+KMX.US,D,20230612,000000,78.41,80.05,77.67,79.53,1327716,0
+KMX.US,D,20230613,000000,80.2,81.225,80.135,80.61,1281347,0
+KMX.US,D,20230614,000000,80.8,81.75,79.1,79.7,1325165,0
+KMX.US,D,20230615,000000,78.71,81.14,78.62,80.85,1078869,0
+KMX.US,D,20230616,000000,81.16,81.355,79.25,79.63,2316830,0
+KMX.US,D,20230620,000000,79.32,80.16,78.37,78.59,1623532,0
+KMX.US,D,20230621,000000,78.39,79.06,77.27,78.3,1706271,0
+KMX.US,D,20230622,000000,77.97,78.68,77.025,78.32,2525752,0
+KMX.US,D,20230623,000000,84.21,87.06,83.5,86.21,14449061,0
+KMX.US,D,20230626,000000,86.41,86.52,80.96,81.25,4005487,0
+KMX.US,D,20230627,000000,81.72,82.74,80.6181,82.42,2283515,0
+KMX.US,D,20230628,000000,82.42,85.09,82.11,84.37,4015402,0
+KMX.US,D,20230629,000000,84.33,85.21,83.87,84.34,1731370,0
+KMX.US,D,20230630,000000,85.3,85.67,83.34,83.7,1970410,0
+KMX.US,D,20230703,000000,83.09,84,81.94,82.16,934121,0
+KMX.US,D,20230705,000000,82.17,82.72,81.5,82.24,1416590,0
+KMX.US,D,20230706,000000,81.325,81.66,80.37,81.03,1616624,0
+KMX.US,D,20230707,000000,80.95,82.37,80.85,81.39,1570235,0
+KMX.US,D,20230710,000000,81.09,83.26,81,82.65,1518274,0
+KMX.US,D,20230711,000000,83.37,85.43,83.26,84.32,1551889,0
+KMX.US,D,20230712,000000,85.09,85.4,83.69,84.2,1139913,0
+KMX.US,D,20230713,000000,84.05,84.69,83.235,83.42,1182699,0
+KMX.US,D,20230714,000000,84.23,84.95,83.01,83.4,898770,0
+KMX.US,D,20230717,000000,83.22,84.5,82.74,83.69,1126515,0
+KMX.US,D,20230718,000000,83.45,86.56,83.25,85.81,1452207,0
+KMX.US,D,20230719,000000,87.5,87.5,85.01,85.14,1273065,0
+KMX.US,D,20230720,000000,85.01,85.37,83.51,84.96,1129236,0
+KMX.US,D,20230721,000000,85.5,85.5,81.5,83.28,1931050,0
+KMX.US,D,20230724,000000,83.43,84.43,82.655,83.79,1236344,0
+KMX.US,D,20230725,000000,83.37,83.83,81.28,81.8,1371529,0
+KMX.US,D,20230726,000000,82.17,83.39,81.35,83.01,908940,0
+KMX.US,D,20230727,000000,83.56,84.3,81.85,82.06,901470,0
+KMX.US,D,20230728,000000,83.18,83.2,81.58,82.52,894741,0
+KMX.US,D,20230731,000000,82.54,82.9,81.69,82.61,1232582,0
+KMX.US,D,20230801,000000,81.84,84.2,81.84,84.08,995698,0
+KMX.US,D,20230802,000000,83.36,83.4,82.4801,83.24,1287338,0
+KMX.US,D,20230803,000000,82.98,83.61,81.91,82.59,648865,0
+KMX.US,D,20230804,000000,82.86,84.4004,82.4,83.29,1097703,0
+KMX.US,D,20230807,000000,83.43,84.8,82.59,84.75,764573,0
+KMX.US,D,20230808,000000,83.39,86.1,83.01,85.83,885112,0
+KMX.US,D,20230809,000000,85.83,86.56,84.61,84.88,1326584,0
+KMX.US,D,20230810,000000,84.86,85.32,82.74,83.18,1663881,0
+KMX.US,D,20230811,000000,82.85,85.505,81.99,85.19,1388300,0
+KMX.US,D,20230814,000000,84.57,85.5,83.6374,85.44,692985,0
+KMX.US,D,20230815,000000,85.12,85.44,84.65,85.19,955518,0
+KMX.US,D,20230816,000000,85,85.7899,84.48,84.82,1214130,0
+KMX.US,D,20230817,000000,85.42,85.775,81.64,81.65,1200576,0
+KMX.US,D,20230818,000000,80.8,82.56,78.71,82.49,1647970,0
+KMX.US,D,20230821,000000,82.39,82.67,79.35,80.9,1568864,0
+KMX.US,D,20230822,000000,80.9,80.9,78.7,79.14,1469095,0
+KMX.US,D,20230823,000000,78.76,79.47,78.01,79.22,1253272,0
+KMX.US,D,20230824,000000,78.88,79.11,77.445,78.33,1642326,0
+KMX.US,D,20230825,000000,78.62,79.48,77.51,78.42,1059629,0
+KMX.US,D,20230828,000000,78.83,80.25,78.64,79.95,836619,0
+KMX.US,D,20230829,000000,80.03,81.685,79.58,81.46,944376,0
+KMX.US,D,20230830,000000,81.36,83.98,81.325,82.25,2054066,0
+KMX.US,D,20230831,000000,82.32,82.57,81.33,81.68,968832,0
+KMX.US,D,20230901,000000,82.72,83.68,82.38,83.58,1113600,0
+KMX.US,D,20230905,000000,82.97,83.66,81.83,82.35,1179729,0
+KMX.US,D,20230906,000000,81.97,82.695,80.853,81.56,1186214,0
+KMX.US,D,20230907,000000,81.37,81.9,80.69,81.59,1693637,0
+KMX.US,D,20230908,000000,81.38,82.405,80.95,81.18,967136,0
+KMX.US,D,20230911,000000,81.86,82.78,80.85,81.14,980335,0
+KMX.US,D,20230912,000000,80.22,82.1761,80.09,81.56,691491,0
+KMX.US,D,20230913,000000,81.57,81.75,80.36,80.54,668043,0
+KMX.US,D,20230914,000000,81.06,83.91,80.97,83.85,1825451,0
+KMX.US,D,20230915,000000,84.04,84.56,82.41,83.24,1984962,0
+KMX.US,D,20230918,000000,83.01,83.5925,81.99,82.41,936859,0
+KMX.US,D,20230919,000000,82.12,82.12,80.27,82.04,1509047,0
+KMX.US,D,20230920,000000,82.05,83.24,81.32,81.42,928450,0
+KMX.US,D,20230921,000000,80.72,81.12,78.87,78.9,1452461,0
+KMX.US,D,20230922,000000,79.13,79.5,76.425,76.66,1903554,0
+KMX.US,D,20230925,000000,79.32,79.32,77.51,77.77,2805179,0
+KMX.US,D,20230926,000000,77.08,78.7,76.73,78.25,2295048,0
+KMX.US,D,20230927,000000,78.52,80.13,77.99,79.69,3992363,0
+KMX.US,D,20230928,000000,70.39,73.32,68.9,69.01,13881970,0
+KMX.US,D,20230929,000000,69.62,72.44,68.7301,70.73,5053387,0
+KMX.US,D,20231002,000000,70.55,71.5213,69.52,69.74,2793542,0
+KMX.US,D,20231003,000000,69.22,69.89,68.7,68.99,3447878,0
+KMX.US,D,20231004,000000,68.73,69.24,67.95,68.19,3023578,0
+KMX.US,D,20231005,000000,67.9,68.04,64.96,66.1,3394697,0
+KMX.US,D,20231006,000000,65.78,67.13,64.38,66.21,2434421,0
+KMX.US,D,20231009,000000,65.25,67.71,65.0001,67.68,1490354,0
+KMX.US,D,20231010,000000,67.42,70.39,67.42,70.04,2537057,0
+KMX.US,D,20231011,000000,70.41,70.6,68.01,69.1,2129324,0
+KMX.US,D,20231012,000000,68.78,68.98,67.1,68.35,1900913,0
+KMX.US,D,20231013,000000,68.36,68.96,67.47,68.23,1532405,0
+KMX.US,D,20231016,000000,68.49,68.955,67.25,68.27,2044826,0
+KMX.US,D,20231017,000000,67.7,69.1,67.52,68.47,1663559,0
+KMX.US,D,20231018,000000,67.63,67.715,64.83,64.86,3717194,0
+KMX.US,D,20231019,000000,64.9,65.25,63.19,63.42,2454194,0
+KMX.US,D,20231020,000000,63.73,64.06,62.79,62.84,1996742,0
+KMX.US,D,20231023,000000,62.33,63.74,61.73,61.88,1995662,0
+KMX.US,D,20231024,000000,62.12,63.03,61.84,62,1839328,0
+KMX.US,D,20231025,000000,61.44,61.54,59.73,60.53,2072191,0
+KMX.US,D,20231026,000000,60.35,61,59.86,60.39,1812480,0
+KMX.US,D,20231027,000000,61.09,61.65,59.85,60.51,1676169,0
+KMX.US,D,20231030,000000,61,61.47,59.66,60.67,1703518,0
+KMX.US,D,20231031,000000,61.11,61.94,60.7,61.09,1443782,0
+KMX.US,D,20231101,000000,61.05,61.53,59.77,61.49,1479501,0
+KMX.US,D,20231102,000000,62.45,63.91,62.45,63.64,1776287,0
+KMX.US,D,20231103,000000,64.76,67.51,64.62,66.97,2759348,0
+KMX.US,D,20231106,000000,66.47,66.62,64.97,66.05,1741291,0
+KMX.US,D,20231107,000000,65.87,65.87,63.44,64.33,2258650,0
+KMX.US,D,20231108,000000,64.2,64.54,63.42,64.08,1049815,0
+KMX.US,D,20231109,000000,64.5,64.515,62.32,62.51,1356979,0
+KMX.US,D,20231110,000000,63.1,63.42,61.73,63.37,1608959,0
+KMX.US,D,20231113,000000,62.45,63.98,62.45,63.59,1116527,0
+KMX.US,D,20231114,000000,65.93,68.67,65.515,68.23,2381495,0
+KMX.US,D,20231115,000000,68.35,69,67.43,67.93,1658154,0
+KMX.US,D,20231116,000000,66.79,67.25,62.76,64.15,3338833,0
+KMX.US,D,20231117,000000,65.17,65.59,63.29,63.97,2196080,0
+KMX.US,D,20231120,000000,63.73,65.61,63.25,65.04,1639238,0
+KMX.US,D,20231121,000000,64.18,64.53,63.45,64.22,1820696,0
+KMX.US,D,20231122,000000,64.54,64.91,63.32,63.86,1583063,0
+KMX.US,D,20231124,000000,64,64.33,63.345,64.16,490655,0
+KMX.US,D,20231127,000000,63.77,64.44,63.325,63.9,1243777,0
+KMX.US,D,20231128,000000,63.96,63.98,62.91,63.68,1412923,0
+KMX.US,D,20231129,000000,63.68,65.06,62.98,63.16,2003942,0
+KMX.US,D,20231130,000000,63.93,64.405,62.9043,63.94,2031858,0
+KMX.US,D,20231201,000000,63.75,67.495,63.26,67.39,2389634,0
+KMX.US,D,20231204,000000,67.26,68.73,67,68.28,1609149,0
+KMX.US,D,20231205,000000,66.19,66.8,64.72,65.31,2113109,0
+KMX.US,D,20231206,000000,66.54,67.87,65.48,65.93,1532711,0
+KMX.US,D,20231207,000000,66.23,67.06,65.8519,66.88,1552394,0
+KMX.US,D,20231208,000000,66.92,68.03,66.81,67.22,1641879,0
+KMX.US,D,20231211,000000,67.24,68,66.455,67.02,1115638,0
+KMX.US,D,20231212,000000,66.54,66.775,65.38,65.96,1311697,0
+KMX.US,D,20231213,000000,65.97,71.45,65.93,71.05,2991888,0
+KMX.US,D,20231214,000000,72.475,76.375,72.475,75,4292681,0
+KMX.US,D,20231215,000000,75.16,76.66,74.28,74.74,3902191,0
+KMX.US,D,20231218,000000,74.96,76.01,74.21,75.39,2705330,0
+KMX.US,D,20231219,000000,75.2,77.43,75.01,76.64,3400639,0
+KMX.US,D,20231220,000000,75.94,77.17,74.61,74.68,3818531,0
+KMX.US,D,20231221,000000,84.2,84.2,77.2306,78.55,7567985,0
+KMX.US,D,20231222,000000,77.94,78.93,76.0918,76.52,2309353,0
+KMX.US,D,20231226,000000,76.41,76.47,74.32,76.18,2240717,0
+KMX.US,D,20231227,000000,76.38,78.29,75.98,78,2110152,0
+KMX.US,D,20231228,000000,77.42,78.02,76.7701,77.84,1057211,0
+KMX.US,D,20231229,000000,76.73,77.52,76.47,76.74,1408770,0
+KMX.US,D,20240102,000000,76.55,77.63,75.41,76.2,2176332,0
+KMX.US,D,20240103,000000,74.53,75.275,72.16,72.53,2473401,0
+KMX.US,D,20240104,000000,72.14,72.86,71.5,71.83,1653363,0
+KMX.US,D,20240105,000000,71.42,74.09,71.18,73,1535977,0
+KMX.US,D,20240108,000000,72.82,73.89,72.18,73.01,1469614,0
+KMX.US,D,20240109,000000,72.23,72.78,71.64,72.53,1462798,0
+KMX.US,D,20240110,000000,72.58,72.875,71.21,72.58,1742736,0
+KMX.US,D,20240111,000000,72.49,72.49,70.61,71.88,4046265,0
+KMX.US,D,20240112,000000,72.23,72.76,69.16,69.59,2116487,0
+KMX.US,D,20240116,000000,68.87,69.94,68.22,69.62,1762803,0
+KMX.US,D,20240117,000000,68.26,69.25,66.86,67.84,2488605,0
+KMX.US,D,20240118,000000,68.01,68.91,67.885,68.56,2159430,0
+KMX.US,D,20240119,000000,68.64,70.16,67.1,69.15,1876575,0
+KMX.US,D,20240122,000000,69.87,71.14,69.61,70.16,1379879,0
+KMX.US,D,20240123,000000,70.99,71.665,68.68,69.22,1457509,0
+KMX.US,D,20240124,000000,70.13,70.25,67.24,67.45,1647704,0
+KMX.US,D,20240125,000000,68.51,69.2,67.5,69.08,1649389,0
+KMX.US,D,20240126,000000,69.42,70.61,69.4032,70.11,1859227,0
+KMX.US,D,20240129,000000,69.92,73.07,69.57,72.95,2239395,0
+KMX.US,D,20240130,000000,72.35,73.75,72.27,72.75,1930721,0
+KMX.US,D,20240131,000000,71.97,73.97,71.04,71.18,2047521,0
+KMX.US,D,20240201,000000,71.61,72.84,70.385,72.84,1961004,0
+KMX.US,D,20240202,000000,71.43,73.99,70.15,72.79,1833947,0
+KMX.US,D,20240205,000000,71.32,71.83,69.9305,70.99,1661671,0
+KMX.US,D,20240206,000000,70.97,72.3,70.585,71.83,2046197,0
+KMX.US,D,20240207,000000,72.47,73.1891,71.78,72.3,1979900,0
+KMX.US,D,20240208,000000,72.01,73.39,71.9,73.3,1490977,0
+KMX.US,D,20240209,000000,73.56,74.86,72.9,74.79,1821271,0
+KMX.US,D,20240212,000000,75.14,77.47,75.075,76.95,1659005,0
+KMX.US,D,20240213,000000,73.52,74.26,71.87,72.54,2504835,0
+KMX.US,D,20240214,000000,72.96,73.4,71.655,72.76,1418310,0
+KMX.US,D,20240215,000000,73.27,74.64,73.14,74.33,1113073,0
+KMX.US,D,20240216,000000,72.41,73.13,71.33,71.88,1255179,0
+KMX.US,D,20240220,000000,70.63,71.5599,70.12,70.66,1131499,0
+KMX.US,D,20240221,000000,70.16,71.19,69.6095,70.62,886838,0
+KMX.US,D,20240222,000000,73.64,73.65,71.09,72.89,1967148,0
+KMX.US,D,20240223,000000,73.21,74.78,73.19,73.33,1464510,0
+KMX.US,D,20240226,000000,73.01,75.1125,73.01,73.96,1227487,0
+KMX.US,D,20240227,000000,74.64,77,74.1601,76.66,1435678,0
+KMX.US,D,20240228,000000,76.07,76.81,75.48,76.71,1171649,0
+KMX.US,D,20240229,000000,77.56,79.15,77.205,79,2193428,0
+KMX.US,D,20240301,000000,78.66,79.57,76.92,79.3,1300639,0
+KMX.US,D,20240304,000000,78.87,80.28,78.76,79.58,1053049,0
+KMX.US,D,20240305,000000,79.19,80.62,78.605,80.12,1207472,0
+KMX.US,D,20240306,000000,81.5,81.66,79.9,80.58,1993925,0
+KMX.US,D,20240307,000000,80.87,81.62,79.89,80.66,1171962,0
+KMX.US,D,20240308,000000,81.5,83.115,81.06,81.77,1545783,0
+KMX.US,D,20240311,000000,81.35,82.03,80.42,81.13,1291652,0
+KMX.US,D,20240312,000000,81,82.57,80.6,82.01,1277692,0
+KMX.US,D,20240313,000000,81.81,83.39,81.81,83.22,1232260,0
+KMX.US,D,20240314,000000,82.95,83.05,80.175,80.94,1594513,0
+KMX.US,D,20240315,000000,80.73,81.95,80.13,80.74,1915464,0
+KMX.US,D,20240318,000000,81.18,81.385,79.62,79.83,1208204,0
+KMX.US,D,20240319,000000,78.89,81.28,78.89,80.85,1140666,0
+KMX.US,D,20240320,000000,82.82,83.7399,81.63,83.08,2050372,0
+KMX.US,D,20240321,000000,83.98,87.025,83.85,86.44,2249666,0
+KMX.US,D,20240322,000000,86.21,86.7848,85.28,85.53,1328759,0
+KMX.US,D,20240325,000000,85.91,86.9,85.23,85.78,1334472,0
+KMX.US,D,20240326,000000,86.3,87.4,85.63,85.75,1640048,0
+KMX.US,D,20240327,000000,86.01,87.21,85.71,86.98,1637967,0
+KMX.US,D,20240328,000000,87.25,88.22,86.915,87.11,1937866,0
+KMX.US,D,20240401,000000,86.33,86.61,85.08,85.94,2028906,0
+KMX.US,D,20240402,000000,85.13,85.7,83.71,83.81,2115804,0
+KMX.US,D,20240403,000000,83.68,84.2,82.74,83.62,2722478,0
+KMX.US,D,20240404,000000,83.94,84.53,80.275,80.67,2161320,0
+KMX.US,D,20240405,000000,80.5,81.855,80.03,81.49,1693829,0
+KMX.US,D,20240408,000000,83.07,83.78,82.24,82.87,1758966,0
+KMX.US,D,20240409,000000,83.05,84.02,82.8,83.39,1844350,0
+KMX.US,D,20240410,000000,80.52,80.92,78.9,79.3,3605847,0
+KMX.US,D,20240411,000000,73.38,74.46,68.5,71.98,14125488,0
+KMX.US,D,20240412,000000,70.97,72.47,70.5,71.41,4231192,0
+KMX.US,D,20240415,000000,71.06,71.93,69.02,69.46,3638042,0
+KMX.US,D,20240416,000000,69.57,70.14,68.92,69.8,3049402,0
+KMX.US,D,20240417,000000,69.99,70.25,68.51,68.53,2110152,0
+KMX.US,D,20240418,000000,68.83,69.67,67.7185,67.91,2508444,0
+KMX.US,D,20240419,000000,68,68.75,67.87,68.35,1824395,0
+KMX.US,D,20240422,000000,68.4,68.69,67.31,67.88,1884367,0
+KMX.US,D,20240423,000000,68.19,69.995,68.02,69.69,1563135,0
+KMX.US,D,20240424,000000,69.44,70.78,69.04,70.27,2882585,0
+KMX.US,D,20240425,000000,69.04,69.56,67.65,69.22,2809779,0
+KMX.US,D,20240426,000000,69.07,70.21,69.05,69.59,2625796,0
+KMX.US,D,20240429,000000,70.02,70.65,69.18,69.35,1674157,0
+KMX.US,D,20240430,000000,68.42,68.975,67.56,67.97,2072962,0
+KMX.US,D,20240501,000000,67.9,69.19,67.02,67.21,1788644,0
+KMX.US,D,20240502,000000,68.67,68.71,65.83,68.04,2950149,0
+KMX.US,D,20240503,000000,69.43,70.34,68.65,68.71,1860154,0
+KMX.US,D,20240506,000000,69.68,70.41,69.22,69.59,1794492,0
+KMX.US,D,20240507,000000,69.96,70.92,69.22,69.23,1532979,0
+KMX.US,D,20240508,000000,68.38,70.58,68.235,70.34,1674167,0
+KMX.US,D,20240509,000000,70.5,71.5925,70.43,71.04,1741565,0
+KMX.US,D,20240510,000000,71.19,71.94,70.81,71.71,1404958,0
+KMX.US,D,20240513,000000,72.41,76.79,72.238,74.9,3374687,0
+KMX.US,D,20240514,000000,76.2,77.78,75.16,75.76,2178313,0
+KMX.US,D,20240515,000000,76.63,76.645,74.165,74.35,1797601,0
+KMX.US,D,20240516,000000,74.26,74.74,72.88,72.98,1568866,0
+KMX.US,D,20240517,000000,72.4,73.18,71.81,72.82,1725666,0
+KMX.US,D,20240520,000000,73.04,73.27,72.065,72.57,1170134,0
+KMX.US,D,20240521,000000,72.55,72.84,71.48,71.97,1612160,0
+KMX.US,D,20240522,000000,71.7,71.97,69.53,69.76,1733035,0
+KMX.US,D,20240523,000000,69.88,69.945,68.43,68.93,1345647,0
+KMX.US,D,20240524,000000,69.42,69.89,68.9672,69.88,733951,0
+KMX.US,D,20240528,000000,70.17,70.43,68.94,69.15,1271477,0
+KMX.US,D,20240529,000000,67.92,68.52,66.87,67.43,1595212,0
+KMX.US,D,20240530,000000,68.12,69.89,67.77,69.65,1568675,0
+KMX.US,D,20240531,000000,70.06,70.84,69.3,70.26,2273272,0
+KMX.US,D,20240603,000000,71.5,71.51,70.01,70.53,1551494,0
+KMX.US,D,20240604,000000,69.95,71.14,69.65,70.98,1572315,0
+KMX.US,D,20240605,000000,71.03,72.36,70.1,72.3,1345850,0
+KMX.US,D,20240606,000000,70.5,71.75,69.89,70.07,1713589,0
+KMX.US,D,20240607,000000,69.16,69.657,68.82,69.17,1766347,0
+KMX.US,D,20240610,000000,69.03,69.38,68.36,68.47,1682567,0
+KMX.US,D,20240611,000000,68.21,69.54,67.59,68.88,1675673,0
+KMX.US,D,20240612,000000,70.78,72.995,70.09,70.1,2093236,0
+KMX.US,D,20240613,000000,69.64,70.89,69.075,70.29,1348796,0
+KMX.US,D,20240614,000000,69.36,69.94,68.01,69.91,2010918,0
+KMX.US,D,20240617,000000,69.75,71.79,69.39,71.68,2076035,0
+KMX.US,D,20240618,000000,71.245,72.04,70.311,71.5,2820006,0
+KMX.US,D,20240620,000000,71.09,72.05,70.51,71.36,4955489,0
+KMX.US,D,20240621,000000,73.74,74.8499,70.67,71.63,5677851,0
+KMX.US,D,20240624,000000,70.97,73.83,70.88,73.18,3581588,0
+KMX.US,D,20240625,000000,73,73.65,71.24,71.77,2880595,0
+KMX.US,D,20240626,000000,71.33,72.83,71.05,72.73,1936340,0
+KMX.US,D,20240627,000000,73.01,73.49,72.2,73.33,1365415,0
+KMX.US,D,20240628,000000,73.19,74.57,72.86,73.34,2223377,0
+KMX.US,D,20240701,000000,73.15,73.96,71.18,71.21,1649487,0
+KMX.US,D,20240702,000000,71.29,73.33,70.75,73.28,1900146,0
+KMX.US,D,20240703,000000,73.7,74.61,72.8,72.88,1315086,0
+KMX.US,D,20240705,000000,72.78,72.78,71.46,71.58,2293634,0
+KMX.US,D,20240708,000000,72.19,73.34,72.13,73,1293567,0
+KMX.US,D,20240709,000000,72.7,72.9475,72.16,72.26,1280029,0
+KMX.US,D,20240710,000000,73,77.35,72.73,76.93,4778462,0
+KMX.US,D,20240711,000000,78.57,80.06,78.22,79.71,2759294,0
+KMX.US,D,20240712,000000,78.5,81.69,77.7041,80.93,2107616,0
+KMX.US,D,20240715,000000,80.41,82.79,80.41,82,1567201,0
+KMX.US,D,20240716,000000,82.72,84.23,82.09,84.02,1972019,0
+KMX.US,D,20240717,000000,83.02,83.85,82.57,82.9,1446100,0
+KMX.US,D,20240718,000000,82.58,84.26,81.49,81.82,1881599,0
+KMX.US,D,20240719,000000,82.02,82.52,79.73,80.01,1459658,0
+KMX.US,D,20240722,000000,80.5,80.89,78.94,80.79,1181686,0
+KMX.US,D,20240723,000000,80.2,80.6,79.33,80.35,1116960,0
+KMX.US,D,20240724,000000,80,82.08,79.86,79.9,1636271,0
+KMX.US,D,20240725,000000,79.48,82.895,79.2513,81.55,1247805,0
+KMX.US,D,20240726,000000,82.61,83.626,82.12,83.02,1002712,0
+KMX.US,D,20240729,000000,83.08,83.75,82.445,83.26,1022359,0
+KMX.US,D,20240730,000000,83.55,84.49,82.67,84.32,1213457,0
+KMX.US,D,20240731,000000,84.5,86.21,83.78,84.44,1478569,0
+KMX.US,D,20240801,000000,85.1,85.73,80.2,81.6,2566881,0
+KMX.US,D,20240802,000000,79.37,79.37,77.65,78.38,2140226,0
+KMX.US,D,20240805,000000,74.8,76.81,73.28,74.7,2442397,0
+KMX.US,D,20240806,000000,74.71,76.76,73.71,75.36,2220495,0
+KMX.US,D,20240807,000000,76.66,77,73.62,73.73,2565429,0
+KMX.US,D,20240808,000000,74.04,76.07,74.04,75.83,1162242,0
+KMX.US,D,20240809,000000,75.82,75.83,74.39,75.69,1487293,0
+KMX.US,D,20240812,000000,75.71,75.98,73.5,73.57,1118401,0
+KMX.US,D,20240813,000000,73.9,77.01,73.58,76.82,1450825,0
+KMX.US,D,20240814,000000,77.09,78.73,76.8,77.45,1414344,0
+KMX.US,D,20240815,000000,79.35,80.52,78.61,79.84,1530409,0
+KMX.US,D,20240816,000000,79.75,80.91,79.26,79.86,1114218,0
+KMX.US,D,20240819,000000,80.02,81.19,79.37,80.31,1028871,0
+KMX.US,D,20240820,000000,80.09,80.48,79.34,79.79,623196,0
+KMX.US,D,20240821,000000,80.48,82.5099,80.335,82.49,1257352,0
+KMX.US,D,20240822,000000,82.3,82.6,81.67,82.13,653471,0
+KMX.US,D,20240823,000000,83.05,85.94,82.375,85.78,1635244,0
+KMX.US,D,20240826,000000,86.55,86.82,84.985,85.02,1523982,0
+KMX.US,D,20240827,000000,84.54,84.82,83.28,84.41,1080584,0
+KMX.US,D,20240828,000000,84.02,85.33,83.75,84.75,1053690,0
+KMX.US,D,20240829,000000,85.47,85.89,83.97,85.31,1383310,0
+KMX.US,D,20240830,000000,85.81,85.94,83.56,84.55,1163560,0
+KMX.US,D,20240903,000000,83.53,84.2225,82.43,83.03,1062028,0
+KMX.US,D,20240904,000000,82.82,83.05,81.83,81.85,1544870,0
+KMX.US,D,20240905,000000,82.35,82.519,80.58,80.91,1245605,0
+KMX.US,D,20240906,000000,80.55,81.64,79.32,79.38,1047109,0
+KMX.US,D,20240909,000000,79.68,81.55,79.68,80.63,1468924,0
+KMX.US,D,20240910,000000,79.51,79.835,75.16,77.72,2987744,0
+KMX.US,D,20240911,000000,76.89,76.89,73.84,75.2,1938577,0
+KMX.US,D,20240912,000000,75.44,76.91,74.61,76.28,1232501,0
+KMX.US,D,20240913,000000,77.16,78.95,77.16,78.78,1489384,0
+KMX.US,D,20240916,000000,79.6,80.78,78.32,79.04,1271585,0
+KMX.US,D,20240917,000000,79.73,80.5183,78.922,79.39,1831651,0
+KMX.US,D,20240918,000000,79.35,79.94,77.07,77.21,2652846,0
+KMX.US,D,20240919,000000,79.4,79.45,77,77.39,2873474,0
+KMX.US,D,20240920,000000,77.15,77.905,75.53,76.1,3706681,0
+KMX.US,D,20240923,000000,76.42,77.18,75.825,76.45,1818146,0
+KMX.US,D,20240924,000000,76.5,76.55,75.69,76.5,2471434,0
+KMX.US,D,20240925,000000,76.41,76.42,74.36,74.49,3611920,0
+KMX.US,D,20240926,000000,72.99,79.71,72.73,78.21,6531692,0
+KMX.US,D,20240927,000000,78.87,79.17,76.29,77.32,2728204,0
+KMX.US,D,20240930,000000,77.075,77.83,76.41,77.38,2010899,0
+KMX.US,D,20241001,000000,76.82,78.615,75.84,78.17,2419748,0
+KMX.US,D,20241002,000000,77.45,77.48,75.21,75.43,1681391,0
+KMX.US,D,20241003,000000,74.86,74.86,73.7,74.19,1494777,0
+KMX.US,D,20241004,000000,75.4,75.64,72.57,73.09,2158496,0
+KMX.US,D,20241007,000000,72.5,73.12,71.06,72.27,2142304,0
+KMX.US,D,20241008,000000,72.2,73.16,71.07,72.13,1878803,0
+KMX.US,D,20241009,000000,72.14,72.14,71,71.2,1701116,0
+KMX.US,D,20241010,000000,70.75,71.655,69.95,71.11,1909642,0
+KMX.US,D,20241011,000000,71.2,72.37,71.195,72.14,1411680,0
+KMX.US,D,20241014,000000,72.04,73.19,71.22,73.04,1490012,0
+KMX.US,D,20241015,000000,73.19,75.655,73.19,73.67,1924164,0
+KMX.US,D,20241016,000000,74.99,75.47,74.1501,74.81,1250848,0
+KMX.US,D,20241017,000000,75.01,75.31,74.26,75.12,1222710,0
+KMX.US,D,20241018,000000,75.25,75.25,74.11,74.7,1198301,0
+KMX.US,D,20241021,000000,74.36,74.37,71.81,71.94,2117414,0
+KMX.US,D,20241022,000000,71.4,72.02,70.82,71.48,1659599,0
+KMX.US,D,20241023,000000,71.42,73.29,71.38,72,1753039,0
+KMX.US,D,20241024,000000,72.53,72.915,72.03,72.58,1079106,0
+KMX.US,D,20241025,000000,72.59,72.735,71.94,72,1150053,0
+KMX.US,D,20241028,000000,73.16,74.36,72.8784,74.31,1198535,0
+KMX.US,D,20241029,000000,73.5,74.03,73.015,73.71,994554,0
+KMX.US,D,20241030,000000,73.88,75.705,73.655,74.05,1415464,0
+KMX.US,D,20241031,000000,73.85,74.39,72.32,72.38,1296563,0
+KMX.US,D,20241101,000000,72.62,74.26,72.055,72.3,1208268,0
+KMX.US,D,20241104,000000,72,74.03,72,73.06,1251897,0
+KMX.US,D,20241105,000000,72.35,73.99,72.03,73.87,1151763,0
+KMX.US,D,20241106,000000,77,78.16,76.605,76.93,2566608,0
+KMX.US,D,20241107,000000,77,77.38,75.45,76.44,1384080,0
+KMX.US,D,20241108,000000,76.26,76.53,75.19,75.54,1391035,0
+KMX.US,D,20241111,000000,75.63,77.43,75.63,76.78,1532474,0
+KMX.US,D,20241112,000000,76.45,77.23,76.32,76.69,1509037,0
+KMX.US,D,20241113,000000,77.17,78.91,76.7,77.86,2169969,0
+KMX.US,D,20241114,000000,78.17,79.65,77.9,78.21,1465075,0
+KMX.US,D,20241115,000000,77.85,78.41,77.16,78.03,1216026,0
+KMX.US,D,20241118,000000,78.07,78.93,77.06,77.1,1933716,0
+KMX.US,D,20241119,000000,75.3222,75.82,74.36,75.3,1727752,0
+KMX.US,D,20241120,000000,74.665,76.72,74.63,76.66,1924677,0
+KMX.US,D,20241121,000000,77.9,81.33,77.5,80.63,3318121,0
+KMX.US,D,20241122,000000,81.05,81.93,80.47,81.6,2052273,0
+KMX.US,D,20241125,000000,83.07,86.49,82.18,85.15,3791225,0
+KMX.US,D,20241126,000000,84.125,85.25,83.18,85.09,1605600,0
+KMX.US,D,20241127,000000,85.575,86.355,84.025,84.59,1510909,0
+KMX.US,D,20241129,000000,84.61,85.3073,83.95,83.97,807457,0
+KMX.US,D,20241202,000000,83.75,84.155,83.01,83.18,1553726,0
+KMX.US,D,20241203,000000,82.73,84.6699,82.73,84.22,2224921,0
+KMX.US,D,20241204,000000,84,84.6421,83.33,83.63,1680270,0
+KMX.US,D,20241205,000000,84.19,85.48,84.18,84.56,1592349,0
+KMX.US,D,20241206,000000,85.235,86.6,85.235,86.23,4643498,0
+KMX.US,D,20241209,000000,86.5,87.98,86.4203,87.2,2806008,0
+KMX.US,D,20241210,000000,87.33,87.5,85.09,86.08,1486172,0
+KMX.US,D,20241211,000000,86.935,87.87,86.55,87,1489116,0
+KMX.US,D,20241212,000000,86.615,87.57,86.615,86.78,1281400,0
+KMX.US,D,20241213,000000,86.42,86.79,85.53,86.26,1331248,0
+KMX.US,D,20241216,000000,86.4,86.97,85.05,85.98,2407104,0
+KMX.US,D,20241217,000000,85.22,85.87,83.08,83.12,3233462,0
+KMX.US,D,20241218,000000,83.775,84.69,81.2,81.42,4153036,0
+KMX.US,D,20241219,000000,91.25,91.25,82.985,84.23,5329656,0
+KMX.US,D,20241220,000000,84.83,85.4,82.12,84.27,4192689,0
+KMX.US,D,20241223,000000,84.045,84.1954,82.53,83.7,1864066,0
+KMX.US,D,20241224,000000,83.63,85.2,83.6278,84.91,901644,0
+KMX.US,D,20241226,000000,84.03,85.54,83.79,85.17,1160343,0
+KMX.US,D,20241227,000000,84.24,85.31,83.27,83.77,1319866,0
+KMX.US,D,20241230,000000,83.03,83.35,82.04,82.06,1149007,0
+KMX.US,D,20241231,000000,82.11,82.385,81.44,81.76,1280318,0
+KMX.US,D,20250102,000000,81.92,82.87,81.135,81.22,1714612,0
+KMX.US,D,20250103,000000,81.325,81.325,79.5,80.07,1963259,0
+KMX.US,D,20250106,000000,80.845,81.28,79.61,79.75,1901858,0
+KMX.US,D,20250107,000000,79.8,80.29,78.53,79.12,1661041,0
+KMX.US,D,20250108,000000,78.75,82.12,78.75,81.93,2336335,0
+KMX.US,D,20250110,000000,80.455,80.54,78.32,78.34,1793605,0
+KMX.US,D,20250113,000000,77.2,78.57,77,78.5,1705740,0
+KMX.US,D,20250114,000000,78.7696,79.78,78.61,79.57,1320868,0
+KMX.US,D,20250115,000000,81.84,82.08,80.04,80.28,1549051,0
+KMX.US,D,20250116,000000,80.105,80.29,79.06,79.65,1466172,0
+KMX.US,D,20250117,000000,80.165,80.29,78.68,78.94,1482994,0
+KMX.US,D,20250121,000000,79.54,80.26,78.45,79.5,1604250,0
+KMX.US,D,20250122,000000,79.205,79.57,78.06,78.27,1747416,0
+KMX.US,D,20250123,000000,78.45,82.03,78.42,81.99,2270780,0
+KMX.US,D,20250124,000000,82.025,82.99,81.91,82.73,1123138,0
+KMX.US,D,20250127,000000,82.81,85.08,82.75,84.53,1626294,0
+KMX.US,D,20250128,000000,84.9,85.375,83.61,85.28,1401655,0
+KMX.US,D,20250129,000000,85.301,86.34,84.93,85.7,1418501,0
+KMX.US,D,20250130,000000,86.6,88.87,86.6,87.59,1533562,0
+KMX.US,D,20250131,000000,87.18,87.63,85.47,85.64,1442985,0
+KMX.US,D,20250203,000000,84,85.17,83.0035,84.24,1565693,0
+KMX.US,D,20250204,000000,83.81,84.58,82.97,84.15,1451399,0
+KMX.US,D,20250205,000000,84.71,84.78,83.155,83.88,1405839,0
+KMX.US,D,20250206,000000,86.1,86.6,85.2101,86.54,1650254,0
+KMX.US,D,20250207,000000,86.14,86.64,84.83,85.25,931120,0
+KMX.US,D,20250210,000000,86.48,86.7326,84.3601,85.45,1541119,0
+KMX.US,D,20250211,000000,83.94,86.86,83.94,86.7,1087304,0
+KMX.US,D,20250212,000000,85.22,86.67,84.26,86.44,1827321,0
+KMX.US,D,20250213,000000,86.99,88.18,86.68,87.6,1172444,0
+KMX.US,D,20250214,000000,87.85,89.24,87.85,88.9,1671162,0
+KMX.US,D,20250218,000000,88.38,89.47,88.2805,89.19,1542241,0
+KMX.US,D,20250219,000000,88.475,88.52,86.04,87.44,1796628,0
+KMX.US,D,20250220,000000,87.35,87.7,84.89,85.6,1576753,0
+KMX.US,D,20250221,000000,86.2,86.38,82.57,82.61,1614410,0
+KMX.US,D,20250224,000000,83.01,83.64,81.8651,82.89,1127288,0
+KMX.US,D,20250225,000000,83.085,83.66,82.63,82.96,1276106,0
+KMX.US,D,20250226,000000,82.76,84.09,82.265,82.52,1506175,0
+KMX.US,D,20250227,000000,82.09,82.94,81.35,81.96,1238602,0
+KMX.US,D,20250228,000000,82.02,83.22,81.83,82.97,1581739,0
+KMX.US,D,20250303,000000,83.5,84.49,81.085,81.51,1504357,0
+KMX.US,D,20250304,000000,80.347,82.3015,78.89,81.15,2043902,0
+KMX.US,D,20250305,000000,80.9,80.9,77.87,79.1,3091292,0
+KMX.US,D,20250306,000000,77.28,79.37,77.22,77.48,2048189,0
+KMX.US,D,20250307,000000,77.01,77.26,73.905,76.72,2401866,0
+KMX.US,D,20250310,000000,75.9,75.9,73.78,74,3050546,0
+KMX.US,D,20250311,000000,73.78,74.135,70.86,72.77,2484933,0
+KMX.US,D,20250312,000000,73.445,74.195,71.9327,72.54,2214037,0
+KMX.US,D,20250313,000000,72.25,72.89,68.41,69.25,2519726,0
+KMX.US,D,20250314,000000,70.125,70.54,69.29,69.9,1958969,0
+KMX.US,D,20250317,000000,69.975,72.37,69.84,71.87,2421101,0
+KMX.US,D,20250318,000000,71.11,71.75,69.64,70.33,1711208,0
+KMX.US,D,20250319,000000,70.63,71.68,67.2,70.83,3575485,0
+KMX.US,D,20250320,000000,70.295,72.3,69.8219,71.69,2437217,0
+KMX.US,D,20250321,000000,70.549,71.95,69.7,71.32,2971347,0
+KMX.US,D,20250324,000000,72.175,73.85,71.75,73.54,2447008,0
+KMX.US,D,20250325,000000,73.445,74.5,73.13,74.26,1967904,0
+KMX.US,D,20250326,000000,75.31,76.42,74.92,75.07,2451213,0
+KMX.US,D,20250327,000000,74.74,77.82,73.7,76.93,4564340,0
+KMX.US,D,20250328,000000,76.51,76.92,74.77,75.99,2800041,0
+KMX.US,D,20250331,000000,75.18,78.38,74.607,77.92,2810698,0
+KMX.US,D,20250401,000000,77.66,78.99,77.19,78.88,4104388,0
+KMX.US,D,20250402,000000,78.36,82.7899,77.65,82.77,4015178,0
+KMX.US,D,20250403,000000,79.29,80.17,76.135,76.46,4514441,0
+KMX.US,D,20250404,000000,74.22,77.36,72.16,75.72,3650781,0
+KMX.US,D,20250407,000000,73.78,77.185,71.31,73.76,4339734,0
+KMX.US,D,20250408,000000,75.28,77.98,71.94,73.31,4539027,0
+KMX.US,D,20250409,000000,72.595,81.79,72.03,80.06,7537803,0
+KMX.US,D,20250410,000000,69.485,71.55,63.225,66.45,20279408,0
+KMX.US,D,20250411,000000,65.4975,68.89,65.4975,68.36,5219010,0
+KMX.US,D,20250414,000000,69.4316,70,67.05,67.5,4541939,0
+KMX.US,D,20250415,000000,67.775,68.2,66.76,67.73,3230101,0
+KMX.US,D,20250416,000000,66.805,67.05,63.33,64.11,3787296,0
+KMX.US,D,20250417,000000,64,64.77,63.63,64.59,2270752,0
+KMX.US,D,20250421,000000,64.19,64.19,61.67,62.33,2886754,0
+KMX.US,D,20250422,000000,63.175,65.75,63.05,65.05,3057628,0
+KMX.US,D,20250423,000000,66.92,68.53,65.631,65.8,2489115,0
+KMX.US,D,20250424,000000,66.045,66.34,64.72,65.68,2432443,0
+KMX.US,D,20250425,000000,65.335,65.645,64.55,65.03,2156229,0
+KMX.US,D,20250428,000000,65.685,66.93,64.32,65.11,3041899,0
+KMX.US,D,20250429,000000,64.52,65.28,64.3,64.86,2785949,0
+KMX.US,D,20250430,000000,63.58,64.74,62.145,64.67,3704934,0
+KMX.US,D,20250501,000000,65.325,66.9568,64.1,65.52,3454025,0
+KMX.US,D,20250502,000000,66.26,67.1,65.735,66.71,2086466,0
+KMX.US,D,20250505,000000,66.15,67.3,65.88,66.29,3236154,0
+KMX.US,D,20250506,000000,65.67,66.65,65.15,66.37,2310585,0
+KMX.US,D,20250507,000000,66.85,67.395,65.15,65.88,2776563,0
+KMX.US,D,20250508,000000,66.15,67.81,65.38,66.55,3847882,0
+KMX.US,D,20250509,000000,66.8,67.055,65.68,66.1,2099257,0
+KMX.US,D,20250512,000000,69.81,70.26,68.24,69.06,3465707,0
+KMX.US,D,20250513,000000,69.5,70.37,69.08,69.56,2589325,0
+KMX.US,D,20250514,000000,69.29,69.33,67.585,67.82,4084366,0
+KMX.US,D,20250515,000000,67.355,67.93,66.62,67.9,2746080,0
+KMX.US,D,20250516,000000,67.86,67.865,67,67.25,2631724,0
+KMX.US,D,20250519,000000,66.33,68.44,65.86,67.97,2615942,0
+KMX.US,D,20250520,000000,67.36,67.9437,66.59,66.78,2555595,0
+KMX.US,D,20250521,000000,66.185,66.19,63.285,63.34,3209743,0
+KMX.US,D,20250522,000000,63.01,63.38,62.155,63.22,2914875,0
+KMX.US,D,20250523,000000,61.3406,62.66,61.3406,62.27,3156913,0
+KMX.US,D,20250527,000000,62.805,63.6325,62.06,62.96,2775959,0
+KMX.US,D,20250528,000000,62.96,64.03,62.74,62.91,3598666,0
+KMX.US,D,20250529,000000,63.34,63.35,62.2,63,2068550,0
+KMX.US,D,20250530,000000,62.51,64.9799,61.8,64.46,13813824,0
+KMX.US,D,20250602,000000,64.085,64.405,62.09,64.2,2558655,0
+KMX.US,D,20250603,000000,64.235,66.66,63.34,66.25,2522578,0
+KMX.US,D,20250604,000000,66.13,66.46,65.68,65.91,2438976,0
+KMX.US,D,20250605,000000,65.73,66.37,65.1,65.4,2051921,0
+KMX.US,D,20250606,000000,66.15,66.64,65.045,65.71,1821692,0
+KMX.US,D,20250609,000000,66.44,67.24,65.81,67.2,2760410,0
+KMX.US,D,20250610,000000,67.625,68.92,67.535,68.49,4349266,0
+KMX.US,D,20250611,000000,68.73,68.83,67.7,67.83,3767895,0
+KMX.US,D,20250612,000000,66.93,67.18,65.78,66.11,2498061,0
+KMX.US,D,20250613,000000,65.02,66.395,64.4092,64.91,3435702,0
+KMX.US,D,20250616,000000,65.85,66.32,64.98,65.85,3490530,0
+KMX.US,D,20250617,000000,65.495,65.67,64.21,64.43,3583124,0
+KMX.US,D,20250618,000000,64.31,65.05,63.89,64.33,5626536,0
+KMX.US,D,20250620,000000,70.27,70.43,65.5,68.57,12458091,0
+KMX.US,D,20250623,000000,67.5765,68,64.35,67.17,6211413,0
+KMX.US,D,20250624,000000,67.485,69.725,66.76,69.21,5538552,0
+KMX.US,D,20250625,000000,68.58,69.475,67.46,67.5,4196558,0
+KMX.US,D,20250626,000000,67.96,68.26,66.45,66.67,2377686,0
+KMX.US,D,20250627,000000,67.24,67.73,66.15,66.6,5648028,0
+KMX.US,D,20250630,000000,66.73,67.62,65.95,67.21,3178445,0
+KMX.US,D,20250701,000000,67.45,70.88,66.87,70.28,3385700,0
+KMX.US,D,20250702,000000,70.49,71.985,70.16,71.57,2831700,0
+KMX.US,D,20250703,000000,71.44,71.99,70.53,70.61,1313519,0
+KMX.US,D,20250707,000000,69.58,70.005,68.2,68.78,2486898,0
+KMX.US,D,20250708,000000,69.25,69.3799,68.06,68.38,3065600,0
+KMX.US,D,20250709,000000,68.535,68.7099,66.92,67.27,2513324,0
+KMX.US,D,20250710,000000,67.05,67.53,66.31,66.94,4280602,0
+KMX.US,D,20250711,000000,66.08,66.3996,64.25,64.34,3030999,0
+KMX.US,D,20250714,000000,64.415,66.23,64.415,65.2,2632226,0
+KMX.US,D,20250715,000000,65.695,66.04,62.56,62.98,3186592,0
+KMX.US,D,20250716,000000,63.415,63.76,61.6544,62.39,2777584,0
+KMX.US,D,20250717,000000,62.81,63.1054,61.52,62.28,2887005,0
+KMX.US,D,20250718,000000,62.79,63.23,61.865,62.62,2813405,0
+KMX.US,D,20250721,000000,62.65,62.855,61.47,61.47,2971955,0
+KMX.US,D,20250722,000000,61.715,63.655,61.55,63.53,2705942,0
+KMX.US,D,20250723,000000,63.42,63.74,61.88,62.83,3658161,0
+KMX.US,D,20250724,000000,62.14,62.19,60.21,60.22,3508744,0
+KMX.US,D,20250725,000000,60.65,60.87,59.96,60.72,2199113,0
+KMX.US,D,20250728,000000,60.88,61.39,60.08,60.26,2104719,0
+KMX.US,D,20250729,000000,60.21,60.295,58.92,59.07,2802117,0
+KMX.US,D,20250730,000000,59.265,59.36,57.54,58,3404192,0
+KMX.US,D,20250731,000000,57.68,58.33,56.41,56.61,4338976,0
+KMX.US,D,20250801,000000,56.8,56.815,55.37,55.98,3829166,0
+KMX.US,D,20250804,000000,56.345,56.75,54.53,54.66,3119005,0
+KMX.US,D,20250805,000000,54.93,56.65,54.81,56.1,3529616,0
+KMX.US,D,20250806,000000,56.975,57.92,56.01,56.22,4019487,0
+KMX.US,D,20250807,000000,56.83,57.215,55.03,55.25,2353150,0
+KMX.US,D,20250808,000000,55.56,55.56,54.7201,54.96,1738298,0
+KMX.US,D,20250811,000000,55.325,56.21,55.03,55.94,2172285,0
+KMX.US,D,20250812,000000,56.24,57.03,56.1722,56.66,2284962,0
+KMX.US,D,20250813,000000,56.78,58.74,56.445,58.62,3314172,0
+KMX.US,D,20250814,000000,57.9,58.19,57.21,58.14,2542708,0
+KMX.US,D,20250815,000000,58.48,58.92,57.561437,57.76,2382742,0
+KMX.US,D,20250818,000000,58.015,58.68,57.67,58.45,2396347,0
+KMX.US,D,20250819,000000,58.78,60.4399,58.555,59.38,2446893,0
+KMX.US,D,20250820,000000,57.22,59.38,56.82,57.81,3704006,0
+KMX.US,D,20250821,000000,57.5,58.25,56.95,57.89,1586231,0
+KMX.US,D,20250822,000000,58.2,60.46,58,60.06,1812021,0
+KMX.US,D,20250825,000000,59.5616,60.2936,59.46,59.86,1543580,0
+KMX.US,D,20250826,000000,59.955,60.1199,59.495,59.67,1703204,0
+KMX.US,D,20250827,000000,59.66,62.48,59.66,62.07,3416205,0
+KMX.US,D,20250828,000000,61.935,62.19,60.145,62.17,3371319,0
+KMX.US,D,20250829,000000,62.175,62.5629,61.22,61.35,1865100,0
+KMX.US,D,20250902,000000,60.285,60.795,59.43,59.69,2719775,0
+KMX.US,D,20250903,000000,59.465,61.08,59.3,60.21,5112834,0
+KMX.US,D,20250904,000000,60.33,60.99,59.07,60.95,2333637,0
+KMX.US,D,20250905,000000,61.13,62.34,60.33,60.7,2367987,0
+KMX.US,D,20250908,000000,60.51,61.51,59.75,61.38,2628681,0
+KMX.US,D,20250909,000000,61.31,61.7,60.8,61.38,2238258,0
+KMX.US,D,20250910,000000,60.85,61.83,58.73,59.19,2502525,0
+KMX.US,D,20250911,000000,59.21,61.63,59.1801,61.25,3015724,0
+KMX.US,D,20250912,000000,61.08,61.08,59.61,59.77,1976367,0
+KMX.US,D,20250915,000000,60.25,61.7,59.61,60.42,2657410,0
+KMX.US,D,20250916,000000,60.55,60.81,59.5,60.35,2204887,0
+KMX.US,D,20250917,000000,59.485,61.7,59.02,59.13,2679871,0
+KMX.US,D,20250918,000000,60.175,60.47,59.48,60,2336998,0
+KMX.US,D,20250919,000000,59.955,59.955,58.05,58.43,5811694,0
+KMX.US,D,20250922,000000,58.255,58.555,57.715,58.1,3065610,0
+KMX.US,D,20250923,000000,58.54,59.086,57.15,57.6,3293021,0
+KMX.US,D,20250924,000000,57.65,58.45,56.55,57.05,5670382,0
+KMX.US,D,20250925,000000,45.02,46.66,42.75,45.6,28496936,0
+KMX.US,D,20250926,000000,44.98,46.59,44.55,44.86,10160715,0
+KMX.US,D,20250929,000000,45.19,45.35,44.191,45.25,7496415,0
+KMX.US,D,20250930,000000,45.1,45.47,44.48,44.87,5210237,0
+KMX.US,D,20251001,000000,45.15,46.11,44.53,46.04,6157459,0
+KMX.US,D,20251002,000000,45.57,47.44,45.57,46.07,5937524,0
+KMX.US,D,20251003,000000,46.335,46.579,45.82,46.42,2833553,0
+KMX.US,D,20251006,000000,46.81,47.01,46.0528,46.81,4006060,0
+KMX.US,D,20251007,000000,46.79,47.18,44.83,44.86,4238148,0
+KMX.US,D,20251008,000000,44.86,44.88,44.34,44.36,4079876,0
+KMX.US,D,20251009,000000,44.42,44.435,43.68,44.11,2980309,0
+KMX.US,D,20251010,000000,44.5948,44.5948,43.07,43.17,4297509,0
+KMX.US,D,20251013,000000,43.56,43.95,43.05,43.69,3858845,0
+KMX.US,D,20251014,000000,43.37,44.44,43.04,44,3700447,0
+KMX.US,D,20251015,000000,43.72,45.03,43.23,44.42,3655248,0
+KMX.US,D,20251016,000000,44.245,45,42.86,43.27,3675131,0
+KMX.US,D,20251017,000000,43.2,43.94,42.43,42.9,2935966,0
+KMX.US,D,20251020,000000,43.075,43.58,42.34,43.03,3379015,0
+KMX.US,D,20251021,000000,43.15,45.14,42.94,44.7,3117891,0
+KMX.US,D,20251022,000000,44.545,45.03,43.77,43.86,3660565,0
+KMX.US,D,20251023,000000,43.52,43.56,42.5,43.12,4480635,0
+KMX.US,D,20251024,000000,43.585,44.495,43.21,44.26,3309280,0
+KMX.US,D,20251027,000000,44.705,45.095,44.07,45.08,3238692,0
+KMX.US,D,20251028,000000,44.9,45,44.16,44.45,3442875,0
+KMX.US,D,20251029,000000,43.88,44.105,42.235,42.46,3774545,0
+KMX.US,D,20251030,000000,41.43,43.165,41.13,41.87,36898724,0
+KMX.US,D,20251031,000000,41.6802,42.76,41.14,41.91,7502495,0
+KMX.US,D,20251103,000000,41.5,41.63,40.34,41.34,4954016,0
+KMX.US,D,20251104,000000,40.96,41.13,40.5,40.75,3496097,0
+KMX.US,D,20251105,000000,40.96,41.39,40.34,40.81,4040880,0
+KMX.US,D,20251106,000000,36.08,36.5,30.26,30.88,28932011,0
+KMX.US,D,20251107,000000,30.76,32.38,30.685,32.36,12321881,0
+KMX.US,D,20251110,000000,32.03,33.61,31.8119,33.25,8021694,0
+KMX.US,D,20251111,000000,33.49,34.4299,33.49,34.14,5763246,0
+KMX.US,D,20251112,000000,33.7,34.76,33.61,34.42,4698572,0
+KMX.US,D,20251113,000000,34.36,34.83,33.635,34.79,4283544,0
+KMX.US,D,20251114,000000,34.6852,34.81,33.87,34.43,3564545,0
+KMX.US,D,20251117,000000,34.32,34.38,32.095,32.11,4555322,0
+KMX.US,D,20251118,000000,32.3332,33.54,31.95,33.44,4430519,0
+KMX.US,D,20251119,000000,33.685,34.21,32.75,34.2,3403948,0
+KMX.US,D,20251120,000000,34.26,35.065,33.45,33.52,4179525,0
+KMX.US,D,20251121,000000,33.83,35.535,33.83,35.33,5420138,0
+KMX.US,D,20251124,000000,35.245,36.155,34.71,35.63,5812366,0
+KMX.US,D,20251125,000000,36,38.29,35.91,37.53,5199568,0
+KMX.US,D,20251126,000000,37.575,39.275,37.21,38.2,4839275,0
+KMX.US,D,20251128,000000,38.48,38.82,37.81,38.66,1365201,0
+KMX.US,D,20251201,000000,38.055,39.51,37.83,38.56,2646223,0
+KMX.US,D,20251202,000000,38.625,39.3,38.28,38.71,3773936,0
+KMX.US,D,20251203,000000,38.875,39.55,38.6501,39.02,2757780,0
+KMX.US,D,20251204,000000,39.245,39.29,38.39,38.9,2404637,0
+KMX.US,D,20251205,000000,38.775,39.69,38.55,38.82,3234041,0
+KMX.US,D,20251208,000000,39.165,39.73,38.48,39.26,3722707,0
+KMX.US,D,20251209,000000,38.96,39.505,38.7,39.03,2648536,0
+KMX.US,D,20251210,000000,38.96,41.7,38.96,41.21,3961927,0
+KMX.US,D,20251211,000000,41.04,41.7,40.75,41.65,3581151,0
+KMX.US,D,20251212,000000,41.81,42.055,40.85,41.01,3378096,0
+KMX.US,D,20251215,000000,41.17,41.93,40.74,40.92,4435127,0
+KMX.US,D,20251216,000000,40,41.0576,40,40.63,3782341,0
+KMX.US,D,20251217,000000,40.19,41.3,40.19,41.07,5479024,0
+KMX.US,D,20251218,000000,38.4,41.99,38.34,39.34,12481696,0
+KMX.US,D,20251219,000000,38.55,39.03,37.39,38.47,9283111,0
+KMX.US,D,20251222,000000,38.11,39.26,37.82,38.15,7109200,0
+KMX.US,D,20251223,000000,38.16,38.72,37.76,38.45,3521322,0
+KMX.US,D,20251224,000000,38.5,39.59,38.1001,39.18,1929915,0
+KMX.US,D,20251226,000000,38.82,39.31,38.65,39.27,2562322,0
+KMX.US,D,20251229,000000,39.325,39.43,38.45,39.17,3040744,0
+KMX.US,D,20251230,000000,39.1075,39.57,38.781,39.31,2578543,0
+KMX.US,D,20251231,000000,39.36,39.5,38.59,38.64,2109868,0
+KMX.US,D,20260102,000000,38.81,39.41,38.25,39.29,2738040,0
+KMX.US,D,20260105,000000,39.245,41.31,38.865,40.32,4562634,0
+KMX.US,D,20260106,000000,39.97,41.025,39.56,40.93,3009363,0
+KMX.US,D,20260107,000000,41.52,43.73,41.52,43.12,6511473,0
+KMX.US,D,20260108,000000,42.55,45.38,42.32,44.62,4983114,0
+KMX.US,D,20260109,000000,44.84,45.43,43.75,45.23,3195101,0
+KMX.US,D,20260112,000000,44.675,45.39,44.2,44.7,2564069,0
+KMX.US,D,20260113,000000,44.56,46.485,44.04,46.45,3965228,0
+KMX.US,D,20260114,000000,46.06,48.5,46,46.8,5833909,0
+KMX.US,D,20260115,000000,46.855,48.83,46.6,48.52,4868502,0
+KMX.US,D,20260116,000000,48.5,48.85,48,48.83,3134928,0
+KMX.US,D,20260120,000000,48.205,48.205,46.985,47.45,4125658,0
+KMX.US,D,20260121,000000,47.9,49.08,47.61,48.75,2911998,0
+KMX.US,D,20260122,000000,48.865,49.885,47.28,47.83,3940305,0
+KMX.US,D,20260123,000000,47.74,47.88,46.15,46.29,2268968,0
+KMX.US,D,20260126,000000,46.305,46.36,44.46,45.14,2943008,0
+KMX.US,D,20260127,000000,44.89,46.82,44.28,46.34,2828097,0
+KMX.US,D,20260128,000000,46.7,47.75,45.69,46.96,3259889,0
+KMX.US,D,20260129,000000,46.695,46.77,44.9012,45.53,3177046,0
+KMX.US,D,20260130,000000,45.125,45.575,44.03,44.54,3283258,0
+KMX.US,D,20260202,000000,44.205,45.26,43.81,44.78,2429378,0
+KMX.US,D,20260203,000000,44.72,46.8,44.51,45.17,2657415,0
+KMX.US,D,20260204,000000,45.35,47.985,45.35,47.26,3992412,0
+KMX.US,D,20260205,000000,46.56,47.1,45.34,45.47,2738793,0
+KMX.US,D,20260206,000000,45.94,47.72,45.65,47.17,2685828,0
+KMX.US,D,20260209,000000,47.71,47.76,46.375,46.46,1767997,0
+KMX.US,D,20260210,000000,47,47.2,45.82,45.83,2004431,0
+KMX.US,D,20260211,000000,45.58,46.19,44.425,45.8,2828065,0
+KMX.US,D,20260212,000000,44.64,45.9798,40.065,40.96,7762548,0
+KMX.US,D,20260213,000000,41.72,41.94,39.8,41.43,3842153,0
+KMX.US,D,20260217,000000,41.91,43.15,41,42.25,4752286,0
+KMX.US,D,20260218,000000,42.41,46.18,42.41,45.65,5314009,0
diff --git a/daily/us/nyse stocks/1/kn.us.txt b/daily/us/nyse stocks/1/kn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87703f03d4f286aa182ef5de012895f8bf33dd8e
--- /dev/null
+++ b/daily/us/nyse stocks/1/kn.us.txt	
@@ -0,0 +1,3008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KN.US,D,20140306,000000,30.25,30.7,29.87,30.25,2871171,0
+KN.US,D,20140307,000000,29.75,30.08,29.51,29.53,4232063,0
+KN.US,D,20140310,000000,29.1,29.19,28.45,28.54,6595548,0
+KN.US,D,20140311,000000,28.13,29.71,27.87,28.97,5746171,0
+KN.US,D,20140312,000000,28.63,30.3,28.58,30.25,3619087,0
+KN.US,D,20140313,000000,30.53,31.26,29.98,31.17,3297412,0
+KN.US,D,20140314,000000,31.15,31.5,30.87,31.02,1551776,0
+KN.US,D,20140317,000000,31,31.57,30.75,31.43,2092446,0
+KN.US,D,20140318,000000,31.45,33.66,31.34,32.91,2002726,0
+KN.US,D,20140319,000000,32.78,33.1,31.51,32.01,2007192,0
+KN.US,D,20140320,000000,31.23,32.26,31.23,31.48,1600969,0
+KN.US,D,20140321,000000,31.57,32.17,31.25,31.92,1637732,0
+KN.US,D,20140324,000000,31.86,31.9,31.2,31.51,1100456,0
+KN.US,D,20140325,000000,30.79,32.39,30.79,32.05,1694936,0
+KN.US,D,20140326,000000,32.32,32.46,31.48,31.53,1619900,0
+KN.US,D,20140327,000000,31.31,31.96,31.21,31.61,823683,0
+KN.US,D,20140328,000000,31.51,32.28,31.3,31.6,775642,0
+KN.US,D,20140331,000000,31.52,31.8,30.75,31.57,1029418,0
+KN.US,D,20140401,000000,31.36,32.09,31.13,31.58,1166441,0
+KN.US,D,20140402,000000,31.23,31.71,31.02,31.61,927377,0
+KN.US,D,20140403,000000,31.41,31.7,30.93,31.65,926074,0
+KN.US,D,20140404,000000,31.59,32.22,30.92,31.25,1285751,0
+KN.US,D,20140407,000000,31.23,31.28,30.89,31.08,1010983,0
+KN.US,D,20140408,000000,30.96,31.5,30.94,31.29,635623,0
+KN.US,D,20140409,000000,31.25,31.71,31.22,31.64,1107004,0
+KN.US,D,20140410,000000,31.41,31.7,31.13,31.36,1203483,0
+KN.US,D,20140411,000000,31.35,31.59,30.72,30.82,509518,0
+KN.US,D,20140414,000000,30.82,31.2,29.94,30.2,578000,0
+KN.US,D,20140415,000000,30.15,30.5,29.9,30.46,520891,0
+KN.US,D,20140416,000000,30.53,30.71,29.52,29.99,1029854,0
+KN.US,D,20140417,000000,29.99,31.1,29.85,30.68,964544,0
+KN.US,D,20140421,000000,30.72,30.9,30.44,30.6,617987,0
+KN.US,D,20140422,000000,30.59,31.18,30.5,30.79,709256,0
+KN.US,D,20140423,000000,30.94,31.5,30.8,31.4,765204,0
+KN.US,D,20140424,000000,31.47,31.65,30.89,31.47,488538,0
+KN.US,D,20140425,000000,31.32,31.5,30.64,31.31,573825,0
+KN.US,D,20140428,000000,31.43,31.5,30.2,30.92,541140,0
+KN.US,D,20140429,000000,29.5,30.18,29.31,29.52,4404668,0
+KN.US,D,20140430,000000,29.42,29.69,27.7,27.93,1780035,0
+KN.US,D,20140501,000000,27.85,28.5,27.55,28.34,559174,0
+KN.US,D,20140502,000000,28.34,29.61,28.25,29.07,734943,0
+KN.US,D,20140505,000000,28.73,28.95,28.3,28.58,726369,0
+KN.US,D,20140506,000000,28.4,29.53,28.35,29.39,930072,0
+KN.US,D,20140507,000000,29.33,29.9,28.35,29.89,1120244,0
+KN.US,D,20140508,000000,29.77,30.58,28.84,29.26,1081998,0
+KN.US,D,20140509,000000,29.08,29.68,28.95,29.66,635063,0
+KN.US,D,20140512,000000,29.89,30.37,29.57,30.15,823169,0
+KN.US,D,20140513,000000,30,30.45,29.63,30.18,928519,0
+KN.US,D,20140514,000000,30.02,30.39,29.93,30.08,1201510,0
+KN.US,D,20140515,000000,29.99,30.36,29.85,30.22,1119586,0
+KN.US,D,20140516,000000,30.34,30.34,29.76,29.9,549059,0
+KN.US,D,20140519,000000,29.85,30.37,29.77,29.86,623939,0
+KN.US,D,20140520,000000,29.83,29.86,29.01,29.54,744436,0
+KN.US,D,20140521,000000,29.75,29.76,29.08,29.12,453789,0
+KN.US,D,20140522,000000,29.08,29.35,28.71,28.9,783572,0
+KN.US,D,20140523,000000,28.9,29.18,28.66,28.68,831227,0
+KN.US,D,20140527,000000,28.72,28.92,27.98,28.16,1744822,0
+KN.US,D,20140528,000000,28.21,28.44,28.16,28.2,1119240,0
+KN.US,D,20140529,000000,28.32,28.46,27.91,28.17,490150,0
+KN.US,D,20140530,000000,28.25,28.45,28.15,28.21,815027,0
+KN.US,D,20140602,000000,28.18,28.71,28.1,28.65,484969,0
+KN.US,D,20140603,000000,28.55,28.91,28.52,28.83,579071,0
+KN.US,D,20140604,000000,28.75,29.03,28.7,29,1000889,0
+KN.US,D,20140605,000000,29,29.78,29,29.64,1312268,0
+KN.US,D,20140606,000000,29.75,29.89,29.51,29.87,983244,0
+KN.US,D,20140609,000000,29.98,30.48,29.79,30.34,1271350,0
+KN.US,D,20140610,000000,30.31,30.58,30.17,30.34,1936700,0
+KN.US,D,20140611,000000,30.22,30.78,30.11,30.68,527280,0
+KN.US,D,20140612,000000,30.5,31.31,30.25,31.22,988525,0
+KN.US,D,20140613,000000,31.31,31.38,30.82,31,346026,0
+KN.US,D,20140616,000000,30.89,31.1,30.5,30.65,302287,0
+KN.US,D,20140617,000000,30.54,31.5,30.5,31.39,840002,0
+KN.US,D,20140618,000000,31.23,31.48,30.83,31.38,520216,0
+KN.US,D,20140619,000000,31.26,31.98,30.97,31.93,1238837,0
+KN.US,D,20140620,000000,31.92,32.25,31.77,32.22,943888,0
+KN.US,D,20140623,000000,32.14,32.61,31.83,32.48,1176568,0
+KN.US,D,20140624,000000,32.5,32.52,31.13,31.44,970737,0
+KN.US,D,20140625,000000,31.27,31.75,30.74,30.99,598545,0
+KN.US,D,20140626,000000,31.05,31.07,30.58,30.65,526368,0
+KN.US,D,20140627,000000,30.54,30.81,30.33,30.54,1607144,0
+KN.US,D,20140630,000000,30.5,31.12,30.5,30.74,696978,0
+KN.US,D,20140701,000000,30.88,31.28,30.74,31.09,674762,0
+KN.US,D,20140702,000000,30.9,31.05,30.06,30.11,736100,0
+KN.US,D,20140703,000000,30.17,30.85,30.15,30.58,863005,0
+KN.US,D,20140707,000000,30.45,30.45,29.63,30.14,759136,0
+KN.US,D,20140708,000000,30.1,30.21,29.79,29.93,1078858,0
+KN.US,D,20140709,000000,29.9,30.12,29.3,29.35,837479,0
+KN.US,D,20140710,000000,29.14,30.11,29.05,29.78,789611,0
+KN.US,D,20140711,000000,29.72,29.99,29.39,29.43,564507,0
+KN.US,D,20140714,000000,29.5,29.8,29.24,29.38,266992,0
+KN.US,D,20140715,000000,29.37,29.57,29.15,29.25,793181,0
+KN.US,D,20140716,000000,29.4,29.4,28.75,29.15,995049,0
+KN.US,D,20140717,000000,29.15,29.35,28.78,28.88,663832,0
+KN.US,D,20140718,000000,28.95,29.4,28.89,29.22,530684,0
+KN.US,D,20140721,000000,29.1,29.55,29.05,29.51,428444,0
+KN.US,D,20140722,000000,29.57,30.22,29.5,29.93,598854,0
+KN.US,D,20140723,000000,29.91,30.44,29.64,30.11,524426,0
+KN.US,D,20140724,000000,30.25,31.06,30.15,30.95,1237188,0
+KN.US,D,20140725,000000,30.82,30.82,29.37,29.63,2091032,0
+KN.US,D,20140728,000000,29.55,29.66,28.51,29.08,1538149,0
+KN.US,D,20140729,000000,29.9,30.75,28.63,28.69,2342672,0
+KN.US,D,20140730,000000,28.9,29.57,28.71,29.55,1103833,0
+KN.US,D,20140731,000000,29.23,29.38,28.96,29.08,860289,0
+KN.US,D,20140801,000000,28.87,29.58,28.67,29.45,999826,0
+KN.US,D,20140804,000000,29.51,30.06,29.45,29.78,1646683,0
+KN.US,D,20140805,000000,29.55,30.24,29.37,30.07,1216196,0
+KN.US,D,20140806,000000,30,30.77,29.85,30.35,901802,0
+KN.US,D,20140807,000000,30.5,30.72,30.31,30.55,610675,0
+KN.US,D,20140808,000000,30.72,31.91,30.68,31.78,1034829,0
+KN.US,D,20140811,000000,32.13,32.44,31.85,32.39,975740,0
+KN.US,D,20140812,000000,32.4,32.62,32.19,32.53,1241962,0
+KN.US,D,20140813,000000,32.53,32.7,31.95,32.18,809483,0
+KN.US,D,20140814,000000,32.13,32.21,31.4,32.03,889547,0
+KN.US,D,20140815,000000,32.08,32.18,31.48,32.06,400719,0
+KN.US,D,20140818,000000,32.2,32.45,31.8,31.96,388586,0
+KN.US,D,20140819,000000,32,32.05,31.61,31.92,499908,0
+KN.US,D,20140820,000000,31.84,32.02,31.56,31.97,676584,0
+KN.US,D,20140821,000000,32.08,32.62,31.96,32.51,567505,0
+KN.US,D,20140822,000000,32.4,32.71,32.22,32.57,267692,0
+KN.US,D,20140825,000000,32.63,32.71,32.12,32.61,469558,0
+KN.US,D,20140826,000000,32.81,33.82,32.63,33.54,1087923,0
+KN.US,D,20140827,000000,33.59,33.67,32.93,33.19,969943,0
+KN.US,D,20140828,000000,33.01,33.17,32.46,32.77,428139,0
+KN.US,D,20140829,000000,32.87,33.15,32.16,32.92,530039,0
+KN.US,D,20140902,000000,32.93,33.19,32.51,32.91,926599,0
+KN.US,D,20140903,000000,33.1,33.1,31.86,32.09,1310767,0
+KN.US,D,20140904,000000,32.11,32.16,31.62,31.73,737712,0
+KN.US,D,20140905,000000,31.68,31.82,31.18,31.31,907664,0
+KN.US,D,20140908,000000,31.27,31.64,30.85,31.54,1268446,0
+KN.US,D,20140909,000000,31.49,31.55,30.61,30.75,1077951,0
+KN.US,D,20140910,000000,30.68,30.91,29.94,30.11,1117679,0
+KN.US,D,20140911,000000,29.93,30.63,29.8,30.58,576350,0
+KN.US,D,20140912,000000,30.62,30.72,30.44,30.66,461725,0
+KN.US,D,20140915,000000,30.66,30.66,29.86,30.05,529393,0
+KN.US,D,20140916,000000,30.04,30.56,29.76,30.38,620808,0
+KN.US,D,20140917,000000,30.55,31.23,30.33,31.11,578860,0
+KN.US,D,20140918,000000,31.12,32.01,31.02,31.94,615214,0
+KN.US,D,20140919,000000,32.01,32.17,30.82,31.04,2576208,0
+KN.US,D,20140922,000000,30.67,30.86,29.99,30.69,1114879,0
+KN.US,D,20140923,000000,30.54,30.61,30.1,30.11,730432,0
+KN.US,D,20140924,000000,30.1,30.14,27.12,27.74,4885601,0
+KN.US,D,20140925,000000,27.69,27.82,25.86,26.88,7185247,0
+KN.US,D,20140926,000000,26.94,27.47,26.65,27.33,1365760,0
+KN.US,D,20140929,000000,26.88,27.31,25.9,25.98,1937299,0
+KN.US,D,20140930,000000,25.87,26.57,25.62,26.5,1021163,0
+KN.US,D,20141001,000000,26.38,26.38,25.36,25.44,1536001,0
+KN.US,D,20141002,000000,25.4,25.9,25.05,25.53,1843075,0
+KN.US,D,20141003,000000,25.69,25.89,25.28,25.39,1724047,0
+KN.US,D,20141006,000000,25.51,25.58,24.15,25.49,2116377,0
+KN.US,D,20141007,000000,25.27,25.46,24.46,24.46,1147844,0
+KN.US,D,20141008,000000,24.38,25.3,24.16,25.25,1092078,0
+KN.US,D,20141009,000000,25.18,25.37,24.18,24.21,1702711,0
+KN.US,D,20141010,000000,21.01,24.09,18.76,22.46,15856659,0
+KN.US,D,20141013,000000,23.57,23.57,19.79,19.85,4434988,0
+KN.US,D,20141014,000000,19.79,20.83,19.69,20.26,3088869,0
+KN.US,D,20141015,000000,19.65,20.03,18.51,19.1,3358193,0
+KN.US,D,20141016,000000,18.85,19.9,18.61,19.55,4831994,0
+KN.US,D,20141017,000000,19.64,19.76,18.71,18.82,2250340,0
+KN.US,D,20141020,000000,18.71,19.62,18.65,18.71,1239787,0
+KN.US,D,20141021,000000,18.84,19.55,18.1,18.32,1465618,0
+KN.US,D,20141022,000000,18.33,18.5,17.23,18.13,3002129,0
+KN.US,D,20141023,000000,18.33,19.45,18.31,19.29,2958077,0
+KN.US,D,20141024,000000,19.19,19.19,18.81,19.11,2464356,0
+KN.US,D,20141027,000000,19.05,19.26,18.75,18.8,3531877,0
+KN.US,D,20141028,000000,17.59,19.55,17.45,19.4,3467277,0
+KN.US,D,20141029,000000,19.34,19.35,18.33,19.22,2939424,0
+KN.US,D,20141030,000000,19.04,19.23,18.89,19.2,1059544,0
+KN.US,D,20141031,000000,19.51,20.15,19.26,19.46,2429796,0
+KN.US,D,20141103,000000,19.45,19.89,19.28,19.67,1561927,0
+KN.US,D,20141104,000000,19.72,20.01,19.4,19.8,1422305,0
+KN.US,D,20141105,000000,19.8,19.92,19.13,19.24,1350467,0
+KN.US,D,20141106,000000,19.32,19.5,18.6,18.9,2307540,0
+KN.US,D,20141107,000000,18.95,19.33,18.78,19.31,1441752,0
+KN.US,D,20141110,000000,19.3,19.71,19.13,19.36,1374348,0
+KN.US,D,20141111,000000,19.49,19.5,19.08,19.28,1288291,0
+KN.US,D,20141112,000000,19.24,19.46,18.95,19.01,894247,0
+KN.US,D,20141113,000000,19,19.68,18.97,19.65,1230075,0
+KN.US,D,20141114,000000,19.65,19.91,19.3,19.85,1247386,0
+KN.US,D,20141117,000000,19.82,19.84,19.3,19.37,2115430,0
+KN.US,D,20141118,000000,19.41,20.34,19.35,20.14,1700350,0
+KN.US,D,20141119,000000,20.08,20.23,19.55,20.17,1086226,0
+KN.US,D,20141120,000000,20.04,20.46,19.84,19.91,1184570,0
+KN.US,D,20141121,000000,20.11,20.67,19.86,20.57,1320235,0
+KN.US,D,20141124,000000,20.6,21.01,20.34,20.97,1011689,0
+KN.US,D,20141125,000000,20.95,21,20.54,20.85,753866,0
+KN.US,D,20141126,000000,20.78,21.08,20.65,21.05,608350,0
+KN.US,D,20141128,000000,21.1,21.51,20.81,20.89,488275,0
+KN.US,D,20141201,000000,20.67,21.22,20.26,21.05,1030803,0
+KN.US,D,20141202,000000,20.86,20.99,20.33,20.54,984611,0
+KN.US,D,20141203,000000,20.49,21.27,20.29,21.11,1308782,0
+KN.US,D,20141204,000000,20.7,21.02,19.89,19.97,1364713,0
+KN.US,D,20141205,000000,20.16,20.17,19.34,19.51,1244165,0
+KN.US,D,20141208,000000,19.43,20.03,19.35,19.77,1192383,0
+KN.US,D,20141209,000000,19.54,20.4,19.4,20.39,952112,0
+KN.US,D,20141210,000000,20.12,20.48,19.94,20.05,1454756,0
+KN.US,D,20141211,000000,20.27,20.27,19.65,19.78,1743134,0
+KN.US,D,20141212,000000,19.71,19.71,18.76,18.81,1521170,0
+KN.US,D,20141215,000000,18.98,19.07,18.16,18.4,1640801,0
+KN.US,D,20141216,000000,18.28,19,18.17,18.89,953183,0
+KN.US,D,20141217,000000,18.95,19.53,18.79,19.43,830355,0
+KN.US,D,20141218,000000,19.75,19.86,19.52,19.71,781545,0
+KN.US,D,20141219,000000,19.71,20.22,19.6,20.18,1784067,0
+KN.US,D,20141222,000000,20.26,22.97,20.26,21.95,3050410,0
+KN.US,D,20141223,000000,22.3,23.2,21.85,23.06,2537717,0
+KN.US,D,20141224,000000,23.2,23.2,22.76,22.98,762507,0
+KN.US,D,20141226,000000,23,24.27,23,23.73,2262486,0
+KN.US,D,20141229,000000,23.76,24.14,23.73,23.89,1249300,0
+KN.US,D,20141230,000000,23.91,24,23.55,23.76,679520,0
+KN.US,D,20141231,000000,23.79,23.94,23.16,23.55,924763,0
+KN.US,D,20150102,000000,23.65,24.08,22.91,23,1397474,0
+KN.US,D,20150105,000000,22.87,22.97,21.89,22.07,1597398,0
+KN.US,D,20150106,000000,22.11,22.42,21.57,22.01,1196042,0
+KN.US,D,20150107,000000,22.23,22.48,21.99,22.37,946363,0
+KN.US,D,20150108,000000,22.58,23.64,22.34,23.56,1853329,0
+KN.US,D,20150109,000000,23.71,24.8,23.54,24.67,3044322,0
+KN.US,D,20150112,000000,24.76,24.97,23.82,24.01,2455014,0
+KN.US,D,20150113,000000,24.2,24.29,22.17,22.46,2363047,0
+KN.US,D,20150114,000000,22.1,22.42,21.74,22.2,900550,0
+KN.US,D,20150115,000000,22.45,22.46,21.06,21.35,1329268,0
+KN.US,D,20150116,000000,21.28,22.04,21.13,22.01,696830,0
+KN.US,D,20150120,000000,22.04,22.17,21.56,21.67,769041,0
+KN.US,D,20150121,000000,21.52,21.72,20.96,21.59,1253650,0
+KN.US,D,20150122,000000,21.77,21.89,21.35,21.61,1161027,0
+KN.US,D,20150123,000000,21.58,21.72,20.99,21.12,1205796,0
+KN.US,D,20150126,000000,21.12,21.65,20.46,21.49,1661348,0
+KN.US,D,20150127,000000,21.19,22,21.12,21.84,1056032,0
+KN.US,D,20150128,000000,21.97,21.97,20.8,20.93,949622,0
+KN.US,D,20150129,000000,20.94,21.27,20.21,21.19,1553416,0
+KN.US,D,20150130,000000,21.02,21.6,20.83,21.21,1620798,0
+KN.US,D,20150202,000000,21.33,22.41,21.02,22.26,1067957,0
+KN.US,D,20150203,000000,22.51,23.18,22.28,23.12,1536367,0
+KN.US,D,20150204,000000,22.95,23.23,22.21,22.3,997955,0
+KN.US,D,20150205,000000,22.41,23.04,22.03,22.9,868483,0
+KN.US,D,20150206,000000,22.97,23,22.39,22.49,769417,0
+KN.US,D,20150209,000000,22.32,23.75,22.32,23.19,2022202,0
+KN.US,D,20150210,000000,23.41,23.61,22.31,23.4,1554560,0
+KN.US,D,20150211,000000,23.15,23.5,22.75,22.76,1913412,0
+KN.US,D,20150212,000000,22.98,23.28,21.44,21.64,4236498,0
+KN.US,D,20150213,000000,19.05,19.46,18.35,18.59,10196361,0
+KN.US,D,20150217,000000,18.54,18.86,17.77,17.91,4088960,0
+KN.US,D,20150218,000000,17.82,18.16,17.09,18.05,3084029,0
+KN.US,D,20150219,000000,17.8,18.46,17.51,18.24,2387908,0
+KN.US,D,20150220,000000,18.71,19.76,18.41,19.55,4457219,0
+KN.US,D,20150223,000000,19.48,19.52,18.57,18.61,1529535,0
+KN.US,D,20150224,000000,18.67,19.21,18.57,19.07,1613601,0
+KN.US,D,20150225,000000,19.02,19.61,19.02,19.6,1000614,0
+KN.US,D,20150226,000000,19.5,19.63,19.16,19.25,991246,0
+KN.US,D,20150227,000000,19.25,19.39,19.13,19.15,827405,0
+KN.US,D,20150302,000000,19.11,19.5,19,19.48,856600,0
+KN.US,D,20150303,000000,19.35,19.48,19.04,19.15,1556900,0
+KN.US,D,20150304,000000,19.05,19.57,18.83,19.54,1425600,0
+KN.US,D,20150305,000000,19.47,19.99,19.27,19.76,1179200,0
+KN.US,D,20150306,000000,19.55,19.71,19.08,19.37,1183200,0
+KN.US,D,20150309,000000,19.39,19.83,19.21,19.63,1040100,0
+KN.US,D,20150310,000000,19.35,19.82,19.29,19.69,1695400,0
+KN.US,D,20150311,000000,19.71,19.97,19.55,19.81,913000,0
+KN.US,D,20150312,000000,19.98,20.26,19.37,20.19,1089300,0
+KN.US,D,20150313,000000,20.36,20.63,19.99,20.29,1574100,0
+KN.US,D,20150316,000000,20.35,20.94,20.35,20.66,1208600,0
+KN.US,D,20150317,000000,20.48,20.98,20.3,20.84,1277400,0
+KN.US,D,20150318,000000,20.72,20.82,20.24,20.68,987400,0
+KN.US,D,20150319,000000,20.52,21.07,20.52,21.01,815200,0
+KN.US,D,20150320,000000,21.13,21.25,19.59,19.99,2014300,0
+KN.US,D,20150323,000000,20.03,20.18,19.78,20.02,1030200,0
+KN.US,D,20150324,000000,20.02,20.39,19.9,20.29,1015300,0
+KN.US,D,20150325,000000,20.35,20.36,19.65,19.8,1419400,0
+KN.US,D,20150326,000000,19.73,19.74,18.85,19.37,1157200,0
+KN.US,D,20150327,000000,19.31,19.5,18.96,19.41,978300,0
+KN.US,D,20150330,000000,19.54,19.84,19.18,19.25,570900,0
+KN.US,D,20150331,000000,19.12,19.37,18.59,19.27,1035900,0
+KN.US,D,20150401,000000,19.24,19.51,18.64,18.67,1006300,0
+KN.US,D,20150402,000000,18.67,19.74,18.62,19.61,1405800,0
+KN.US,D,20150406,000000,19.51,19.83,19.05,19.47,948300,0
+KN.US,D,20150407,000000,19.47,19.93,19.29,19.38,986659,0
+KN.US,D,20150408,000000,19.42,19.66,19.05,19.58,823000,0
+KN.US,D,20150409,000000,19.47,19.94,19.47,19.78,597638,0
+KN.US,D,20150410,000000,19.72,20.65,19.68,20.13,1100800,0
+KN.US,D,20150413,000000,20.05,20.31,19.97,20.26,509700,0
+KN.US,D,20150414,000000,20.27,20.92,20.12,20.67,996200,0
+KN.US,D,20150415,000000,20.82,21.24,20.75,21.01,937788,0
+KN.US,D,20150416,000000,20.96,21.25,20.81,21,628962,0
+KN.US,D,20150417,000000,20.81,21.13,20.69,20.9,754000,0
+KN.US,D,20150420,000000,20.96,21.71,20.81,21.66,1209358,0
+KN.US,D,20150421,000000,21.75,21.75,21.27,21.51,1718588,0
+KN.US,D,20150422,000000,21.49,21.49,21.07,21.27,1012957,0
+KN.US,D,20150423,000000,21.25,21.93,20.98,21.24,2466900,0
+KN.US,D,20150424,000000,20.27,21.98,19.96,20.08,3572300,0
+KN.US,D,20150427,000000,20.11,20.65,19.97,20.35,1770400,0
+KN.US,D,20150428,000000,20.4,20.4,19.51,19.56,2614500,0
+KN.US,D,20150429,000000,19.36,20.12,19.23,19.93,1177800,0
+KN.US,D,20150430,000000,19.5,19.56,17.92,19.17,6518900,0
+KN.US,D,20150501,000000,18.92,19.27,18.92,19.03,2568700,0
+KN.US,D,20150504,000000,19.04,19.32,18.97,19.15,1413000,0
+KN.US,D,20150505,000000,19.21,19.31,18.75,18.86,2187100,0
+KN.US,D,20150506,000000,18.92,19.29,18,18.19,1924256,0
+KN.US,D,20150507,000000,18.13,18.25,17.67,18.16,1753479,0
+KN.US,D,20150508,000000,18.34,18.76,18.02,18.07,1284400,0
+KN.US,D,20150511,000000,18.48,18.83,18.04,18.82,1754400,0
+KN.US,D,20150512,000000,18.73,18.76,18.39,18.55,1367165,0
+KN.US,D,20150513,000000,18.61,18.77,18.27,18.62,940400,0
+KN.US,D,20150514,000000,18.7,19.25,18.62,19.12,899400,0
+KN.US,D,20150515,000000,19.32,19.36,18.88,19.01,929965,0
+KN.US,D,20150518,000000,18.86,19.51,18.59,19.13,1077342,0
+KN.US,D,20150519,000000,19.1,19.34,18.87,18.98,700500,0
+KN.US,D,20150520,000000,19,19.24,18.9,19.19,660900,0
+KN.US,D,20150521,000000,19.21,19.51,19.04,19.37,943700,0
+KN.US,D,20150522,000000,19.28,19.6,19.25,19.48,541600,0
+KN.US,D,20150526,000000,19.37,19.66,19.31,19.5,731780,0
+KN.US,D,20150527,000000,19.48,19.65,19.43,19.6,701700,0
+KN.US,D,20150528,000000,19.51,19.64,19.26,19.4,1104744,0
+KN.US,D,20150529,000000,19.33,19.5,19.06,19.35,766900,0
+KN.US,D,20150601,000000,19.36,19.57,19.08,19.13,887200,0
+KN.US,D,20150602,000000,19.07,19.54,18.99,19.48,867156,0
+KN.US,D,20150603,000000,19.6,20,19.56,19.93,1387200,0
+KN.US,D,20150604,000000,19.88,19.89,19,19,1059400,0
+KN.US,D,20150605,000000,18.84,19.03,18.43,18.84,1189300,0
+KN.US,D,20150608,000000,18.8,19.04,18.46,18.67,1154600,0
+KN.US,D,20150609,000000,18.71,18.81,18.17,18.2,737988,0
+KN.US,D,20150610,000000,18.33,18.39,17.96,18.11,1205473,0
+KN.US,D,20150611,000000,18.2,18.22,18,18.09,528861,0
+KN.US,D,20150612,000000,18.05,18.33,17.99,18.27,693500,0
+KN.US,D,20150615,000000,18.16,18.93,17.97,18.6,1075900,0
+KN.US,D,20150616,000000,18.54,18.75,18.16,18.52,1200400,0
+KN.US,D,20150617,000000,18.44,19.44,18.27,19.35,1706800,0
+KN.US,D,20150618,000000,19.4,19.56,19.13,19.25,827200,0
+KN.US,D,20150619,000000,19.28,19.74,19.25,19.46,1221500,0
+KN.US,D,20150622,000000,19.64,19.86,19.4,19.83,1103900,0
+KN.US,D,20150623,000000,19.9,20.16,19.77,20.15,982742,0
+KN.US,D,20150624,000000,20.09,20.24,19.79,19.94,1231900,0
+KN.US,D,20150625,000000,19.98,20,18.74,18.93,1980300,0
+KN.US,D,20150626,000000,18.93,19.03,18.09,18.47,7320600,0
+KN.US,D,20150629,000000,18.32,18.76,18.2,18.44,1506500,0
+KN.US,D,20150630,000000,18.61,18.73,18.04,18.1,1173670,0
+KN.US,D,20150701,000000,18.53,18.57,17.88,18.55,1794400,0
+KN.US,D,20150702,000000,18.78,18.96,18.37,18.53,1584400,0
+KN.US,D,20150706,000000,18.31,18.69,17.94,18.18,1385200,0
+KN.US,D,20150707,000000,18.29,18.29,17.53,18.04,960300,0
+KN.US,D,20150708,000000,17.87,18.1,17.23,17.84,2419900,0
+KN.US,D,20150709,000000,18.05,18.24,17.2,18.11,2658700,0
+KN.US,D,20150710,000000,18.2,18.59,18.04,18.49,1586300,0
+KN.US,D,20150713,000000,18.53,19.03,18.4,19,1548000,0
+KN.US,D,20150714,000000,19.05,19.29,18.77,18.88,1045705,0
+KN.US,D,20150715,000000,18.81,19.6,18.26,18.79,1818689,0
+KN.US,D,20150716,000000,18.84,18.96,18.28,18.33,912700,0
+KN.US,D,20150717,000000,18.3,18.35,17.75,18.28,1432100,0
+KN.US,D,20150720,000000,18.18,18.26,17.8,18.02,763400,0
+KN.US,D,20150721,000000,18.02,18.18,17.62,18.01,856400,0
+KN.US,D,20150722,000000,17.87,17.99,17.31,17.79,1516300,0
+KN.US,D,20150723,000000,17.87,17.97,17.35,17.35,998200,0
+KN.US,D,20150724,000000,17.22,17.42,16.6,16.89,3083500,0
+KN.US,D,20150727,000000,16.71,17.47,16.01,17.23,3417000,0
+KN.US,D,20150728,000000,18.45,19.2,16.65,18.3,4288000,0
+KN.US,D,20150729,000000,18.24,18.8,17.67,18.51,2590500,0
+KN.US,D,20150730,000000,18.45,18.84,18.35,18.7,1439900,0
+KN.US,D,20150731,000000,18.71,19.16,18.58,19.05,2050300,0
+KN.US,D,20150803,000000,18.98,19.43,18.75,18.85,1302412,0
+KN.US,D,20150804,000000,18.9,18.95,18.33,18.39,1108000,0
+KN.US,D,20150805,000000,18.45,18.6,17.76,17.9,1601300,0
+KN.US,D,20150806,000000,17.88,17.9,17.46,17.71,1293063,0
+KN.US,D,20150807,000000,17.54,17.81,17.34,17.47,1118400,0
+KN.US,D,20150810,000000,17.64,17.99,17.45,17.88,1944900,0
+KN.US,D,20150811,000000,17.66,17.89,17.1,17.39,1273535,0
+KN.US,D,20150812,000000,17.37,17.45,16.86,17.07,1297000,0
+KN.US,D,20150813,000000,17.08,17.26,16.79,16.86,903900,0
+KN.US,D,20150814,000000,16.8,16.99,16.53,16.77,724500,0
+KN.US,D,20150817,000000,16.68,16.86,15.96,16.1,1722000,0
+KN.US,D,20150818,000000,16.1,16.22,15.93,16.14,1428600,0
+KN.US,D,20150819,000000,15.98,16.19,15.81,16.06,1262400,0
+KN.US,D,20150820,000000,15.84,15.94,14.85,15,3720700,0
+KN.US,D,20150821,000000,14.68,15.05,14.55,14.73,1504400,0
+KN.US,D,20150824,000000,13.98,14.98,13.31,14.14,2821184,0
+KN.US,D,20150825,000000,14.54,14.64,13.83,13.89,1815400,0
+KN.US,D,20150826,000000,14.18,14.8,13.98,14.76,2047700,0
+KN.US,D,20150827,000000,14.93,15.77,14.81,15.73,1378100,0
+KN.US,D,20150828,000000,15.69,16.49,15.69,16.28,1244400,0
+KN.US,D,20150831,000000,16.15,16.49,15.91,16.28,1198100,0
+KN.US,D,20150901,000000,16,16.3,15.9,16,1704200,0
+KN.US,D,20150902,000000,16.15,16.23,15.94,16.11,928400,0
+KN.US,D,20150903,000000,16.14,16.62,16.01,16.44,787700,0
+KN.US,D,20150904,000000,16.25,16.31,15.83,16,1035000,0
+KN.US,D,20150908,000000,16.29,16.88,16.18,16.84,617000,0
+KN.US,D,20150909,000000,16.98,17.15,16.43,16.65,1068500,0
+KN.US,D,20150910,000000,16.58,16.72,16.34,16.49,649201,0
+KN.US,D,20150911,000000,16.31,16.46,15.92,16.13,1136500,0
+KN.US,D,20150914,000000,16.12,16.23,15.74,15.88,1341600,0
+KN.US,D,20150915,000000,15.88,16.58,15.88,16.57,955452,0
+KN.US,D,20150916,000000,16.48,16.74,15.92,16.23,1168000,0
+KN.US,D,20150917,000000,16.05,16.88,15.98,16.64,1445700,0
+KN.US,D,20150918,000000,16.36,16.52,16.03,16.27,1711900,0
+KN.US,D,20150921,000000,16.39,16.86,16.24,16.62,917300,0
+KN.US,D,20150922,000000,16.36,16.67,16.21,16.48,1278600,0
+KN.US,D,20150923,000000,16.55,16.85,16.45,16.52,1093400,0
+KN.US,D,20150924,000000,16.34,16.34,15.64,15.99,1435867,0
+KN.US,D,20150925,000000,16.23,16.64,15.86,16.37,1592700,0
+KN.US,D,20150928,000000,16.99,18.2,16.99,17.61,4145388,0
+KN.US,D,20150929,000000,17.79,18.01,17.44,17.76,1488900,0
+KN.US,D,20150930,000000,17.95,18.49,17.76,18.43,1464400,0
+KN.US,D,20151001,000000,18.42,18.85,18.37,18.51,1609100,0
+KN.US,D,20151002,000000,18.32,19.68,18.13,19.64,1414300,0
+KN.US,D,20151005,000000,20.34,22.33,20.11,20.22,4051813,0
+KN.US,D,20151006,000000,20.25,22.03,20.22,21.97,2798900,0
+KN.US,D,20151007,000000,22.05,22.23,21.26,21.54,2204700,0
+KN.US,D,20151008,000000,21.49,22.01,21.44,21.7,1714500,0
+KN.US,D,20151009,000000,21.75,21.89,20.48,21.23,2161700,0
+KN.US,D,20151012,000000,21.18,21.62,20.86,21.54,935583,0
+KN.US,D,20151013,000000,21.4,21.91,21.27,21.41,862900,0
+KN.US,D,20151014,000000,21.37,21.41,20.61,20.89,1268100,0
+KN.US,D,20151015,000000,20.88,21.37,20.78,21.3,1122900,0
+KN.US,D,20151016,000000,21.35,21.41,20.62,20.8,1140100,0
+KN.US,D,20151019,000000,20.75,21.18,20.69,21.09,766600,0
+KN.US,D,20151020,000000,21.05,21.5,20.87,20.93,753615,0
+KN.US,D,20151021,000000,21,21.1,20.34,20.55,1078700,0
+KN.US,D,20151022,000000,20.65,21.61,20.65,21.59,1529200,0
+KN.US,D,20151023,000000,21.64,21.75,21.04,21.21,1501400,0
+KN.US,D,20151026,000000,20.99,21.4,20.44,20.87,2132700,0
+KN.US,D,20151027,000000,16.47,18.5,16.45,17.11,6490200,0
+KN.US,D,20151028,000000,17.08,17.69,16.25,16.86,2973700,0
+KN.US,D,20151029,000000,16.62,17.28,16.62,17.08,1141900,0
+KN.US,D,20151030,000000,17.16,17.2,16.56,16.66,1055800,0
+KN.US,D,20151102,000000,16.88,17.97,16.61,17.73,1282343,0
+KN.US,D,20151103,000000,17.82,18.92,17.81,18.24,2044500,0
+KN.US,D,20151104,000000,18.33,18.41,17.47,17.62,1426192,0
+KN.US,D,20151105,000000,17.66,17.73,17.05,17.25,920300,0
+KN.US,D,20151106,000000,17.12,18.02,16.8,17.84,1007900,0
+KN.US,D,20151109,000000,17.74,17.77,17.28,17.45,753661,0
+KN.US,D,20151110,000000,17.17,17.29,15.91,16.13,1525700,0
+KN.US,D,20151111,000000,16.19,16.2,15.86,16.03,789300,0
+KN.US,D,20151112,000000,16.1,16.1,15.33,15.4,1062600,0
+KN.US,D,20151113,000000,15.29,16,15.21,15.4,1459900,0
+KN.US,D,20151116,000000,15.44,16.12,15.35,16.02,1077200,0
+KN.US,D,20151117,000000,16,16.13,15.46,15.52,1003800,0
+KN.US,D,20151118,000000,15.52,15.71,15.33,15.65,1065500,0
+KN.US,D,20151119,000000,15.68,15.76,15.39,15.48,763100,0
+KN.US,D,20151120,000000,15.5,16.04,15.47,15.85,872500,0
+KN.US,D,20151123,000000,15.76,15.95,15.58,15.85,772200,0
+KN.US,D,20151124,000000,15.71,16.02,15.54,15.98,688900,0
+KN.US,D,20151125,000000,15.99,16.22,15.85,16.09,694800,0
+KN.US,D,20151127,000000,16.06,16.23,15.93,16.1,309800,0
+KN.US,D,20151130,000000,16.14,16.55,16.06,16.47,1183700,0
+KN.US,D,20151201,000000,16.5,16.71,16.24,16.34,979853,0
+KN.US,D,20151202,000000,16.33,16.47,16.21,16.29,1094198,0
+KN.US,D,20151203,000000,16.34,16.39,15.52,15.62,867954,0
+KN.US,D,20151204,000000,15.62,16.02,15.17,16,878700,0
+KN.US,D,20151207,000000,15.92,16.18,15.56,15.69,1031500,0
+KN.US,D,20151208,000000,15.47,15.94,15.18,15.61,915404,0
+KN.US,D,20151209,000000,15.53,15.85,15.02,15.09,792800,0
+KN.US,D,20151210,000000,15.07,15.57,15.01,15.55,940700,0
+KN.US,D,20151211,000000,15.39,15.53,15.08,15.1,750400,0
+KN.US,D,20151214,000000,15.05,15.1,14.4,14.43,1328805,0
+KN.US,D,20151215,000000,14.37,14.61,14.17,14.28,1167400,0
+KN.US,D,20151216,000000,14.28,14.49,13.86,13.9,2048500,0
+KN.US,D,20151217,000000,13.97,14.13,13.04,13.08,2332200,0
+KN.US,D,20151218,000000,13.06,13.45,12.83,12.88,1729200,0
+KN.US,D,20151221,000000,12.89,13.31,12.74,13.19,1303400,0
+KN.US,D,20151222,000000,13.24,13.86,13.21,13.66,1118324,0
+KN.US,D,20151223,000000,13.68,14.01,13.61,13.8,865300,0
+KN.US,D,20151224,000000,13.84,14,13.62,13.92,453900,0
+KN.US,D,20151228,000000,13.83,14.05,13.66,13.7,657650,0
+KN.US,D,20151229,000000,13.79,13.92,13.5,13.7,757194,0
+KN.US,D,20151230,000000,13.64,13.95,13.44,13.71,830319,0
+KN.US,D,20151231,000000,13.63,13.74,13.19,13.33,624006,0
+KN.US,D,20160104,000000,13.78,14.74,13.53,14.04,2092279,0
+KN.US,D,20160105,000000,14.03,14.13,13.345,13.43,1413200,0
+KN.US,D,20160106,000000,13.17,13.36,12.91,13.25,1839779,0
+KN.US,D,20160107,000000,12.95,13.39,12.625,12.75,1668500,0
+KN.US,D,20160108,000000,12.88,13.22,12.62,12.67,1991418,0
+KN.US,D,20160111,000000,12.69,12.78,11.94,12.1,1234908,0
+KN.US,D,20160112,000000,12.21,12.28,11.21,11.55,1804868,0
+KN.US,D,20160113,000000,12.99,13.05,11.44,11.78,3596779,0
+KN.US,D,20160114,000000,11.88,12.6,11.8,12.33,1924277,0
+KN.US,D,20160115,000000,11.94,12.07,11.43,11.54,1559703,0
+KN.US,D,20160119,000000,11.79,12.02,11.28,11.41,1820700,0
+KN.US,D,20160120,000000,11.19,11.79,10.52,11.47,2253074,0
+KN.US,D,20160121,000000,11.49,12.9497,11.49,12.22,1896963,0
+KN.US,D,20160122,000000,12.48,12.81,12.4,12.52,1807345,0
+KN.US,D,20160125,000000,12.37,12.55,12.13,12.27,1534454,0
+KN.US,D,20160126,000000,12.38,12.67,12.3,12.61,1262425,0
+KN.US,D,20160127,000000,12.46,12.61,11.96,12.13,1653091,0
+KN.US,D,20160128,000000,11.98,12.53,11.91,12.16,1557795,0
+KN.US,D,20160129,000000,12.22,13.6,12.22,13.6,1947855,0
+KN.US,D,20160201,000000,13.45,13.53,12.71,13.13,1379845,0
+KN.US,D,20160202,000000,12.96,12.995,12.47,12.6,907054,0
+KN.US,D,20160203,000000,12.74,13.03,12.33,12.8,1070164,0
+KN.US,D,20160204,000000,12.8,13.24,12.6,13.18,1144647,0
+KN.US,D,20160205,000000,13.1,13.145,12.84,12.88,880318,0
+KN.US,D,20160208,000000,12.64,12.75,11.66,11.97,1228830,0
+KN.US,D,20160209,000000,11.8,12.1,11.505,11.88,1072358,0
+KN.US,D,20160210,000000,11.95,12.39,11.89,12.15,901294,0
+KN.US,D,20160211,000000,11.91,12.02,11.3301,11.61,1794363,0
+KN.US,D,20160212,000000,11.95,12.12,9.69,9.98,4644877,0
+KN.US,D,20160216,000000,9.68,10.87,9.68,10.81,2550153,0
+KN.US,D,20160217,000000,10.98,11.885,10.8,11.02,3756181,0
+KN.US,D,20160218,000000,11.12,11.195,10.78,11.09,1573223,0
+KN.US,D,20160219,000000,11,11.285,10.86,11.11,1311094,0
+KN.US,D,20160222,000000,11.3,11.945,11.25,11.74,2638782,0
+KN.US,D,20160223,000000,11.65,11.81,11.03,11.06,1019590,0
+KN.US,D,20160224,000000,10.91,11.32,10.74,11.24,1364657,0
+KN.US,D,20160225,000000,11.29,11.63,10.98,11.51,1425751,0
+KN.US,D,20160226,000000,11.56,11.73,11.18,11.41,941186,0
+KN.US,D,20160229,000000,11.44,11.77,11.37,11.38,1465284,0
+KN.US,D,20160301,000000,11.54,11.67,11.38,11.4,1060504,0
+KN.US,D,20160302,000000,11.4,12.03,11.3473,11.84,2014045,0
+KN.US,D,20160303,000000,11.85,12.21,11.78,12.09,1606098,0
+KN.US,D,20160304,000000,12.17,12.53,11.88,12.24,1571340,0
+KN.US,D,20160307,000000,12.18,12.72,12.12,12.5,1865491,0
+KN.US,D,20160308,000000,12.36,12.65,12.2,12.5,1554371,0
+KN.US,D,20160309,000000,12.54,12.8,12.4,12.61,1179039,0
+KN.US,D,20160310,000000,12.67,12.88,12.49,12.69,866824,0
+KN.US,D,20160311,000000,12.82,13.14,12.71,13.04,804420,0
+KN.US,D,20160314,000000,13,13.27,12.78,12.81,784868,0
+KN.US,D,20160315,000000,12.78,12.87,12.34,12.4,547974,0
+KN.US,D,20160316,000000,12.28,12.88,12.28,12.81,460641,0
+KN.US,D,20160317,000000,12.77,13.28,12.72,13.13,800755,0
+KN.US,D,20160318,000000,13.21,13.64,13.19,13.6,1423028,0
+KN.US,D,20160321,000000,13.53,13.81,13.5,13.59,624389,0
+KN.US,D,20160322,000000,13.5,13.87,13.387,13.73,511803,0
+KN.US,D,20160323,000000,13.66,13.68,12.64,12.65,863746,0
+KN.US,D,20160324,000000,12.55,12.755,12.34,12.71,552027,0
+KN.US,D,20160328,000000,12.72,12.78,12.43,12.68,372641,0
+KN.US,D,20160329,000000,12.67,13.19,12.49,13.08,760112,0
+KN.US,D,20160330,000000,13.18,13.45,12.97,13.22,561798,0
+KN.US,D,20160331,000000,13.23,13.26,12.795,13.18,754636,0
+KN.US,D,20160401,000000,13.05,13.23,12.87,13.11,585323,0
+KN.US,D,20160404,000000,13.1,13.41,12.76,12.83,674141,0
+KN.US,D,20160405,000000,12.75,12.83,12.32,12.4,900201,0
+KN.US,D,20160406,000000,12.4,12.9,12.345,12.78,825904,0
+KN.US,D,20160407,000000,12.66,12.82,12.24,12.31,952377,0
+KN.US,D,20160408,000000,12.47,12.84,12.43,12.48,545832,0
+KN.US,D,20160411,000000,12.58,12.83,12.29,12.39,752925,0
+KN.US,D,20160412,000000,12.41,12.8,12.36,12.5,781916,0
+KN.US,D,20160413,000000,12.61,12.76,12.43,12.74,737215,0
+KN.US,D,20160414,000000,12.77,13.545,12.65,13.46,1017945,0
+KN.US,D,20160415,000000,13.41,13.63,13.17,13.55,1120573,0
+KN.US,D,20160418,000000,13.45,13.77,13.33,13.54,703997,0
+KN.US,D,20160419,000000,13.6,13.77,13.04,13.13,1140929,0
+KN.US,D,20160420,000000,13.1,13.47,12.88,13.25,796591,0
+KN.US,D,20160421,000000,13.28,13.38,12.94,13.2,1154639,0
+KN.US,D,20160422,000000,13.18,14.47,13.18,14.28,2528587,0
+KN.US,D,20160425,000000,14.17,14.22,12.35,13.01,3063548,0
+KN.US,D,20160426,000000,16.22,17.1,14.515,14.95,9840263,0
+KN.US,D,20160427,000000,14.94,15.08,14.42,15.01,1957999,0
+KN.US,D,20160428,000000,13.65,14.53,12.54,13.4,3777677,0
+KN.US,D,20160429,000000,13.27,13.38,12.92,13.37,3770458,0
+KN.US,D,20160502,000000,13.32,13.42,12.98,13.26,1980940,0
+KN.US,D,20160503,000000,13.08,13.5,13.08,13.42,2113805,0
+KN.US,D,20160504,000000,13.27,13.83,13.16,13.18,1078807,0
+KN.US,D,20160505,000000,13.32,13.38,12.93,13.23,1473043,0
+KN.US,D,20160506,000000,13.14,13.31,12.8,13.16,1950941,0
+KN.US,D,20160509,000000,13.15,13.36,12.87,12.98,876084,0
+KN.US,D,20160510,000000,12.88,13.2,12.75,13.15,1342153,0
+KN.US,D,20160511,000000,13.08,13.32,12.97,13.06,678714,0
+KN.US,D,20160512,000000,13.11,13.25,12.055,12.27,1645107,0
+KN.US,D,20160513,000000,12.33,12.71,12.22,12.46,1936503,0
+KN.US,D,20160516,000000,12.52,12.7,12.35,12.46,1082759,0
+KN.US,D,20160517,000000,12.44,12.96,12.31,12.6,747936,0
+KN.US,D,20160518,000000,12.52,12.99,12.52,12.81,815629,0
+KN.US,D,20160519,000000,12.66,12.93,12.46,12.58,869286,0
+KN.US,D,20160520,000000,12.95,13.05,12.69,12.83,1027552,0
+KN.US,D,20160523,000000,12.93,13.58,12.93,13.16,1285157,0
+KN.US,D,20160524,000000,13.2,13.48,13.15,13.44,1523227,0
+KN.US,D,20160525,000000,13.54,14.03,13.54,13.89,1422844,0
+KN.US,D,20160526,000000,13.95,14.11,13.77,14.07,564100,0
+KN.US,D,20160527,000000,14.07,14.24,14.01,14.2,632027,0
+KN.US,D,20160531,000000,14.19,14.7,14.145,14.62,1914389,0
+KN.US,D,20160601,000000,14.55,14.87,14.15,14.77,763961,0
+KN.US,D,20160602,000000,14.7,15.25,14.7,15.23,973310,0
+KN.US,D,20160603,000000,15.36,15.42,14.89,15.34,1157590,0
+KN.US,D,20160606,000000,15.33,15.91,15.28,15.63,1341530,0
+KN.US,D,20160607,000000,15.64,15.97,15.51,15.72,1453679,0
+KN.US,D,20160608,000000,15.79,15.925,15.59,15.82,649493,0
+KN.US,D,20160609,000000,15.69,15.785,15.44,15.55,503759,0
+KN.US,D,20160610,000000,15.36,15.455,14.8,15,937493,0
+KN.US,D,20160613,000000,14.96,15.44,14.86,14.99,690594,0
+KN.US,D,20160614,000000,15,15.195,14.715,15.05,1151957,0
+KN.US,D,20160615,000000,15.1,15.31,14.96,14.98,661507,0
+KN.US,D,20160616,000000,14.88,15.135,14.56,15.07,730729,0
+KN.US,D,20160617,000000,15.27,15.56,15.05,15.19,1105236,0
+KN.US,D,20160620,000000,15.42,15.535,15.23,15.25,531202,0
+KN.US,D,20160621,000000,15.22,15.3,14.71,15.03,628501,0
+KN.US,D,20160622,000000,15.09,15.36,14.92,14.94,676082,0
+KN.US,D,20160623,000000,15.16,15.49,15.03,15.48,674539,0
+KN.US,D,20160624,000000,14.74,14.92,13.825,14,1192268,0
+KN.US,D,20160627,000000,13.76,13.76,12.91,13.14,1337372,0
+KN.US,D,20160628,000000,13.44,13.53,13.02,13.3,1079303,0
+KN.US,D,20160629,000000,13.27,13.585,13.1,13.52,1070392,0
+KN.US,D,20160630,000000,13.53,13.69,13.36,13.68,613963,0
+KN.US,D,20160701,000000,13.65,13.97,13.5775,13.68,601268,0
+KN.US,D,20160705,000000,13.53,13.54,12.63,12.87,632098,0
+KN.US,D,20160706,000000,12.8,13.1,12.57,12.93,1129471,0
+KN.US,D,20160707,000000,12.95,13.59,12.95,13.32,840952,0
+KN.US,D,20160708,000000,13.5,14.19,13.34,14.17,673627,0
+KN.US,D,20160711,000000,14.27,14.65,14.23,14.51,552651,0
+KN.US,D,20160712,000000,14.72,15.16,14.7,15.07,993540,0
+KN.US,D,20160713,000000,15.07,15.25,14.75,15.11,913780,0
+KN.US,D,20160714,000000,15.34,15.7,15.22,15.54,954030,0
+KN.US,D,20160715,000000,15.68,15.75,15.3,15.5,542701,0
+KN.US,D,20160718,000000,15.58,15.96,15.5,15.8,871458,0
+KN.US,D,20160719,000000,15.66,15.85,15.54,15.65,406945,0
+KN.US,D,20160720,000000,15.68,15.86,15.56,15.8,754884,0
+KN.US,D,20160721,000000,15.8,15.8,15.56,15.71,543072,0
+KN.US,D,20160722,000000,15.7,15.77,15.55,15.76,710143,0
+KN.US,D,20160725,000000,15.72,15.78,15.45,15.73,794365,0
+KN.US,D,20160726,000000,15.74,16.37,15.67,16.2,1435479,0
+KN.US,D,20160727,000000,14.57,15.31,13.46,14.1,4094575,0
+KN.US,D,20160728,000000,14.03,14.15,13.2501,13.56,1309389,0
+KN.US,D,20160729,000000,13.57,13.68,13.37,13.44,1056560,0
+KN.US,D,20160801,000000,13.46,13.68,13.29,13.47,1042850,0
+KN.US,D,20160802,000000,13.5,13.59,12.92,12.95,609580,0
+KN.US,D,20160803,000000,12.9,13.17,12.82,13.11,1102579,0
+KN.US,D,20160804,000000,13.16,13.335,13.06,13.27,848301,0
+KN.US,D,20160805,000000,13.41,13.945,13.34,13.84,937517,0
+KN.US,D,20160808,000000,13.86,14.04,13.75,13.81,601444,0
+KN.US,D,20160809,000000,13.87,13.9,13.65,13.75,415833,0
+KN.US,D,20160810,000000,13.75,13.84,13.47,13.65,485946,0
+KN.US,D,20160811,000000,13.71,13.87,13.55,13.7,442247,0
+KN.US,D,20160812,000000,13.73,13.99,13.57,13.92,438449,0
+KN.US,D,20160815,000000,14.01,14.39,14.01,14.37,592712,0
+KN.US,D,20160816,000000,14.31,14.485,13.95,14.06,854566,0
+KN.US,D,20160817,000000,14.02,14.06,13.71,13.74,389904,0
+KN.US,D,20160818,000000,13.77,13.97,13.68,13.87,409085,0
+KN.US,D,20160819,000000,13.86,14.38,13.82,14.14,525624,0
+KN.US,D,20160822,000000,14.04,14.12,13.76,13.96,370817,0
+KN.US,D,20160823,000000,14.05,14.44,14.05,14.35,629328,0
+KN.US,D,20160824,000000,14.29,14.4,13.88,13.97,461219,0
+KN.US,D,20160825,000000,13.91,14.04,13.77,13.82,412059,0
+KN.US,D,20160826,000000,13.86,14.14,13.7,13.84,420843,0
+KN.US,D,20160829,000000,13.83,14.17,13.789,13.95,399970,0
+KN.US,D,20160830,000000,13.91,14.18,13.83,13.9,309587,0
+KN.US,D,20160831,000000,13.85,13.99,13.61,13.9,405853,0
+KN.US,D,20160901,000000,13.88,14.02,13.545,13.95,568528,0
+KN.US,D,20160902,000000,14.05,14.15,13.96,14.1,468582,0
+KN.US,D,20160906,000000,14.11,14.11,13.67,13.78,726035,0
+KN.US,D,20160907,000000,13.8,13.8,13.51,13.74,526996,0
+KN.US,D,20160908,000000,13.86,14.36,13.73,14.29,1108909,0
+KN.US,D,20160909,000000,14.12,14.18,13.56,13.77,1254919,0
+KN.US,D,20160912,000000,13.67,14.25,13.51,14.23,660903,0
+KN.US,D,20160913,000000,14.2,14.28,13.64,13.93,1727201,0
+KN.US,D,20160914,000000,13.92,14.17,13.75,14.14,609228,0
+KN.US,D,20160915,000000,14.15,14.715,14.11,14.69,831325,0
+KN.US,D,20160916,000000,14.63,14.71,13.97,14.11,1375982,0
+KN.US,D,20160919,000000,14.3,14.56,14.21,14.37,521933,0
+KN.US,D,20160920,000000,14.09,14.17,13.85,13.96,761813,0
+KN.US,D,20160921,000000,14.04,14.3,13.83,14.01,742473,0
+KN.US,D,20160922,000000,14.11,14.43,14.11,14.4,732675,0
+KN.US,D,20160923,000000,14.22,14.42,13.98,14.04,439844,0
+KN.US,D,20160926,000000,13.94,13.94,13.61,13.62,714946,0
+KN.US,D,20160927,000000,13.61,13.79,13.32,13.78,689472,0
+KN.US,D,20160928,000000,13.77,14.14,13.6,13.78,532319,0
+KN.US,D,20160929,000000,13.89,14.06,13.615,13.67,535926,0
+KN.US,D,20160930,000000,13.76,14.14,13.61,14.05,729615,0
+KN.US,D,20161003,000000,13.97,14.15,13.86,14.13,657129,0
+KN.US,D,20161004,000000,14.26,14.5401,14.1,14.29,690671,0
+KN.US,D,20161005,000000,14.39,14.72,14.3,14.4,722429,0
+KN.US,D,20161006,000000,14.39,14.39,14.09,14.32,335116,0
+KN.US,D,20161007,000000,14.37,14.5,14.09,14.2,307425,0
+KN.US,D,20161010,000000,14.36,14.63,14.36,14.63,426492,0
+KN.US,D,20161011,000000,14.49,14.645,14.05,14.28,580834,0
+KN.US,D,20161012,000000,14.27,14.38,14.11,14.32,335748,0
+KN.US,D,20161013,000000,14.12,14.19,13.91,14.08,405020,0
+KN.US,D,20161014,000000,14.12,14.19,13.8,13.91,468165,0
+KN.US,D,20161017,000000,13.89,14.07,13.81,14.04,335348,0
+KN.US,D,20161018,000000,14.21,14.65,13.96,14.6,976030,0
+KN.US,D,20161019,000000,14.59,14.775,14.385,14.73,453891,0
+KN.US,D,20161020,000000,14.68,14.96,14.515,14.92,736310,0
+KN.US,D,20161021,000000,14.86,14.94,14.38,14.83,592348,0
+KN.US,D,20161024,000000,15.11,15.23,14.93,15.12,803152,0
+KN.US,D,20161025,000000,15.01,16.42,14.41,15.36,2207098,0
+KN.US,D,20161026,000000,15.15,15.2,14.67,14.88,1211825,0
+KN.US,D,20161027,000000,15,15.03,14.56,14.67,541732,0
+KN.US,D,20161028,000000,14.69,14.89,14.51,14.57,718413,0
+KN.US,D,20161031,000000,14.62,15.05,14.53,14.94,742843,0
+KN.US,D,20161101,000000,14.94,15,14.48,14.64,488133,0
+KN.US,D,20161102,000000,14.65,14.76,14.36,14.38,547408,0
+KN.US,D,20161103,000000,14.58,14.67,14.11,14.17,824598,0
+KN.US,D,20161104,000000,14.13,14.595,14.08,14.26,516297,0
+KN.US,D,20161107,000000,14.77,14.98,14.6,14.94,609110,0
+KN.US,D,20161108,000000,14.78,14.94,14.58,14.8,434720,0
+KN.US,D,20161109,000000,14.48,15.22,14.48,15.1,716420,0
+KN.US,D,20161110,000000,15.48,15.71,14.95,15.2,774054,0
+KN.US,D,20161111,000000,15.23,15.75,15.14,15.64,1001916,0
+KN.US,D,20161114,000000,16.2,16.2,15.74,15.9,1509902,0
+KN.US,D,20161115,000000,15.95,16.265,15.61,16.11,1076235,0
+KN.US,D,20161116,000000,16.04,16.1,15.66,15.92,650696,0
+KN.US,D,20161117,000000,16.02,16.32,15.8,16.05,684893,0
+KN.US,D,20161118,000000,16.05,16.3,15.8,16.21,525933,0
+KN.US,D,20161121,000000,16.34,16.57,16.01,16.34,512064,0
+KN.US,D,20161122,000000,16.45,16.47,16.23,16.46,714364,0
+KN.US,D,20161123,000000,16.37,16.7,16.1,16.63,423007,0
+KN.US,D,20161125,000000,16.65,16.9,16.48,16.87,328119,0
+KN.US,D,20161128,000000,16.7,16.76,16.23,16.25,713299,0
+KN.US,D,20161129,000000,16.08,16.15,15.8401,15.98,934628,0
+KN.US,D,20161130,000000,16.12,16.27,15.77,16.03,562590,0
+KN.US,D,20161201,000000,16.02,16.02,14.92,15.1,1634539,0
+KN.US,D,20161202,000000,15.09,15.33,14.95,15.29,720236,0
+KN.US,D,20161205,000000,15.51,15.83,15.13,15.71,727271,0
+KN.US,D,20161206,000000,15.85,16.1,15.7,16.06,627150,0
+KN.US,D,20161207,000000,15.96,16.41,15.845,16.39,745012,0
+KN.US,D,20161208,000000,16.48,16.91,16.35,16.91,856329,0
+KN.US,D,20161209,000000,16.9,17.14,16.825,17.05,505838,0
+KN.US,D,20161212,000000,16.93,17.115,16.71,17.1,628735,0
+KN.US,D,20161213,000000,17.19,17.25,16.42,16.69,883135,0
+KN.US,D,20161214,000000,16.57,16.93,16.37,16.63,893116,0
+KN.US,D,20161215,000000,16.67,16.89,16.19,16.69,469794,0
+KN.US,D,20161216,000000,16.64,17,16.33,16.75,915189,0
+KN.US,D,20161219,000000,16.86,17.06,16.67,16.99,650642,0
+KN.US,D,20161220,000000,17,17.015,16.72,16.98,549002,0
+KN.US,D,20161221,000000,17,17.2,16.85,17.07,486084,0
+KN.US,D,20161222,000000,17.13,17.18,16.87,17.12,507466,0
+KN.US,D,20161223,000000,17.12,17.195,16.91,17.11,247408,0
+KN.US,D,20161227,000000,17.12,17.49,17.03,17.36,481969,0
+KN.US,D,20161228,000000,17.46,17.46,17.01,17.06,620076,0
+KN.US,D,20161229,000000,17.02,17.11,16.6635,16.95,473054,0
+KN.US,D,20161230,000000,16.95,17.01,16.49,16.71,680661,0
+KN.US,D,20170103,000000,16.92,17.25,16.54,16.75,499449,0
+KN.US,D,20170104,000000,16.83,17.05,16.8,16.95,520298,0
+KN.US,D,20170105,000000,16.72,16.81,16.4,16.55,506527,0
+KN.US,D,20170106,000000,16.67,16.67,16.33,16.41,387007,0
+KN.US,D,20170109,000000,16.48,16.54,16.06,16.27,969287,0
+KN.US,D,20170110,000000,16.25,16.8,16.23,16.66,802046,0
+KN.US,D,20170111,000000,16.68,16.88,16.45,16.82,338112,0
+KN.US,D,20170112,000000,17.12,17.3,16.5,17.22,642347,0
+KN.US,D,20170113,000000,17.37,17.72,17.33,17.48,743055,0
+KN.US,D,20170117,000000,17.32,17.37,17.06,17.35,1683649,0
+KN.US,D,20170118,000000,17.44,17.72,17.19,17.6,553161,0
+KN.US,D,20170119,000000,17.53,17.6,16.96,17.05,1118322,0
+KN.US,D,20170120,000000,17.07,17.43,17.02,17.34,607480,0
+KN.US,D,20170123,000000,17.26,17.66,17.26,17.66,690522,0
+KN.US,D,20170124,000000,17.84,18.25,17.74,18,1097846,0
+KN.US,D,20170125,000000,18.21,18.21,17.76,17.9,651077,0
+KN.US,D,20170126,000000,17.96,18.02,17.69,17.88,629177,0
+KN.US,D,20170127,000000,17.97,18.21,17.86,18,579636,0
+KN.US,D,20170130,000000,17.84,18.06,17.59,17.87,677365,0
+KN.US,D,20170131,000000,17.79,18.02,17.53,18.02,869677,0
+KN.US,D,20170201,000000,18.27,18.35,17.92,18.11,755156,0
+KN.US,D,20170202,000000,18.08,18.11,17.73,17.92,939595,0
+KN.US,D,20170203,000000,18.11,18.34,17.905,18.2,953641,0
+KN.US,D,20170206,000000,18.08,18.21,17.805,17.98,1505234,0
+KN.US,D,20170207,000000,17.97,19.34,17.85,18.75,3142409,0
+KN.US,D,20170208,000000,18.71,18.8,18.38,18.59,1098229,0
+KN.US,D,20170209,000000,18.63,18.79,18.48,18.64,1034917,0
+KN.US,D,20170210,000000,18.82,18.83,18.54,18.7,473530,0
+KN.US,D,20170213,000000,18.9,19,18.78,18.92,625620,0
+KN.US,D,20170214,000000,18.82,19.28,18.76,19.26,659006,0
+KN.US,D,20170215,000000,19.16,19.53,18.96,19.42,543822,0
+KN.US,D,20170216,000000,19.48,19.5299,19.05,19.28,462424,0
+KN.US,D,20170217,000000,19.26,19.68,19.07,19.42,743996,0
+KN.US,D,20170221,000000,19.3,19.82,19.3,19.49,624086,0
+KN.US,D,20170222,000000,19.3,19.44,19.11,19.32,656850,0
+KN.US,D,20170223,000000,19.32,19.33,18.9,19,1069370,0
+KN.US,D,20170224,000000,18.72,18.87,18.49,18.66,1113077,0
+KN.US,D,20170227,000000,18.63,19.16,18.531,19.14,756984,0
+KN.US,D,20170228,000000,19.05,19.05,18.68,18.93,868641,0
+KN.US,D,20170301,000000,19.26,19.63,19.26,19.38,751920,0
+KN.US,D,20170302,000000,19.28,19.32,18.77,18.79,591344,0
+KN.US,D,20170303,000000,18.86,18.88,18.585,18.69,461842,0
+KN.US,D,20170306,000000,18.48,18.54,18.2,18.34,573953,0
+KN.US,D,20170307,000000,18.37,18.49,18.2,18.33,496723,0
+KN.US,D,20170308,000000,18.34,18.47,18.22,18.24,420471,0
+KN.US,D,20170309,000000,18.22,18.3263,18.005,18.02,664555,0
+KN.US,D,20170310,000000,18.23,18.51,18.09,18.33,574301,0
+KN.US,D,20170313,000000,18.27,18.58,18.27,18.35,433666,0
+KN.US,D,20170314,000000,18.22,18.65,18.08,18.57,421601,0
+KN.US,D,20170315,000000,18.65,18.8999,18.62,18.71,694839,0
+KN.US,D,20170316,000000,18.8,19.21,18.45,18.99,900714,0
+KN.US,D,20170317,000000,19.07,19.17,18.8,19.12,1113339,0
+KN.US,D,20170320,000000,18.99,19.29,18.81,19.22,533076,0
+KN.US,D,20170321,000000,19.32,19.32,18.27,18.28,590842,0
+KN.US,D,20170322,000000,18.16,18.57,18.15,18.55,737721,0
+KN.US,D,20170323,000000,18.6,18.85,18.46,18.81,562272,0
+KN.US,D,20170324,000000,18.93,19.21,18.69,18.75,544985,0
+KN.US,D,20170327,000000,18.5,18.88,18.37,18.64,852724,0
+KN.US,D,20170328,000000,18.54,19.06,18.46,19.04,512625,0
+KN.US,D,20170329,000000,18.99,19.1,18.64,18.79,612876,0
+KN.US,D,20170330,000000,18.78,19.21,18.78,19.02,857425,0
+KN.US,D,20170331,000000,19.02,19.2,18.88,18.95,576238,0
+KN.US,D,20170403,000000,19.03,19.03,18.4,18.6,727861,0
+KN.US,D,20170404,000000,18.5,18.88,18.5,18.75,803342,0
+KN.US,D,20170405,000000,18.89,18.99,18.47,18.55,452655,0
+KN.US,D,20170406,000000,18.55,18.84,18.44,18.62,560188,0
+KN.US,D,20170407,000000,18.54,18.96,18.4,18.86,464210,0
+KN.US,D,20170410,000000,18.9,19.23,18.67,18.69,495011,0
+KN.US,D,20170411,000000,18.67,18.88,18.31,18.85,637893,0
+KN.US,D,20170412,000000,18.85,18.88,18.45,18.49,902402,0
+KN.US,D,20170413,000000,18.46,18.83,18.411,18.51,593100,0
+KN.US,D,20170417,000000,18.65,19.08,18.6,18.92,448978,0
+KN.US,D,20170418,000000,18.91,19.07,18.84,19.07,809744,0
+KN.US,D,20170419,000000,19.17,19.36,19,19.06,385006,0
+KN.US,D,20170420,000000,19.22,19.5,19.18,19.33,484712,0
+KN.US,D,20170421,000000,19.33,19.33,18.91,18.92,482390,0
+KN.US,D,20170424,000000,19.34,19.58,19.2,19.55,551422,0
+KN.US,D,20170425,000000,19.79,19.9,19.53,19.55,476583,0
+KN.US,D,20170426,000000,19.56,19.79,19.45,19.59,873119,0
+KN.US,D,20170427,000000,18.75,18.78,17.45,17.98,2628885,0
+KN.US,D,20170428,000000,17.85,18.22,17.61,17.73,1391725,0
+KN.US,D,20170501,000000,17.81,17.93,17.56,17.79,770951,0
+KN.US,D,20170502,000000,17.77,18,17.46,17.55,828368,0
+KN.US,D,20170503,000000,17.5,17.59,17.29,17.54,671067,0
+KN.US,D,20170504,000000,17.58,17.71,17.39,17.62,604878,0
+KN.US,D,20170505,000000,17.7,17.87,17.6199,17.87,310354,0
+KN.US,D,20170508,000000,17.83,17.96,17.66,17.84,394717,0
+KN.US,D,20170509,000000,17.87,17.98,17.765,17.87,649446,0
+KN.US,D,20170510,000000,17.87,17.94,17.585,17.68,497365,0
+KN.US,D,20170511,000000,17.58,17.7,17.43,17.63,355882,0
+KN.US,D,20170512,000000,17.59,17.76,17.52,17.64,216970,0
+KN.US,D,20170515,000000,17.75,18.36,17.75,18.34,747701,0
+KN.US,D,20170516,000000,18.31,18.54,18.14,18.52,553197,0
+KN.US,D,20170517,000000,18.15,18.24,17.25,17.25,717268,0
+KN.US,D,20170518,000000,17.18,17.45,16.99,17.36,854903,0
+KN.US,D,20170519,000000,17.4,17.77,17.31,17.69,492151,0
+KN.US,D,20170522,000000,17.74,17.92,17.53,17.65,454179,0
+KN.US,D,20170523,000000,17.77,17.79,17.26,17.53,666057,0
+KN.US,D,20170524,000000,17.55,17.72,17.465,17.58,599413,0
+KN.US,D,20170525,000000,17.66,17.735,17.39,17.41,533278,0
+KN.US,D,20170526,000000,17.28,17.3075,16.75,16.95,1002663,0
+KN.US,D,20170530,000000,16.95,17.31,16.84,17.04,1405483,0
+KN.US,D,20170531,000000,17.14,17.1849,16.73,17.13,949296,0
+KN.US,D,20170601,000000,17.24,17.83,17.195,17.6,696256,0
+KN.US,D,20170602,000000,17.6,18.41,17.6,18.02,1176473,0
+KN.US,D,20170605,000000,18.07,18.255,17.62,17.63,992367,0
+KN.US,D,20170606,000000,17.54,18.45,17.37,18.2,1108734,0
+KN.US,D,20170607,000000,18.21,18.42,17.78,17.85,505143,0
+KN.US,D,20170608,000000,18,18.69,17.77,18.68,1117502,0
+KN.US,D,20170609,000000,18.75,19.13,18.42,18.6,788697,0
+KN.US,D,20170612,000000,18.51,18.6,18.17,18.29,489128,0
+KN.US,D,20170613,000000,18.44,18.49,17.73,17.81,1064972,0
+KN.US,D,20170614,000000,17.86,17.89,17.45,17.64,478998,0
+KN.US,D,20170615,000000,17.29,17.615,17.29,17.52,605456,0
+KN.US,D,20170616,000000,17.45,17.68,17.18,17.31,1018975,0
+KN.US,D,20170619,000000,17.46,17.715,17.43,17.62,404146,0
+KN.US,D,20170620,000000,17.6,17.73,17.25,17.31,405398,0
+KN.US,D,20170621,000000,17.34,17.4,17.055,17.1,441827,0
+KN.US,D,20170622,000000,17.07,17.43,16.92,17.36,490199,0
+KN.US,D,20170623,000000,17.39,17.5,17.24,17.41,607532,0
+KN.US,D,20170626,000000,17.52,17.73,17.42,17.5,688328,0
+KN.US,D,20170627,000000,17.48,17.49,17,17.06,694543,0
+KN.US,D,20170628,000000,17.22,17.62,17.12,17.58,309870,0
+KN.US,D,20170629,000000,17.6,17.71,16.8,17.11,423063,0
+KN.US,D,20170630,000000,17.15,17.28,16.74,16.92,943138,0
+KN.US,D,20170703,000000,17.08,17.15,16.79,16.91,306730,0
+KN.US,D,20170705,000000,16.9,16.9599,16.62,16.76,395292,0
+KN.US,D,20170706,000000,16.58,16.72,16.34,16.4,682364,0
+KN.US,D,20170707,000000,16.52,16.89,16.52,16.74,472053,0
+KN.US,D,20170710,000000,16.67,16.92,16.55,16.55,564217,0
+KN.US,D,20170711,000000,16.2,16.42,16,16.36,1927931,0
+KN.US,D,20170712,000000,16.6,16.715,16.37,16.38,1807032,0
+KN.US,D,20170713,000000,16.4,16.5,16.25,16.36,1107640,0
+KN.US,D,20170714,000000,16.37,16.47,16.3,16.32,921798,0
+KN.US,D,20170717,000000,16.36,16.55,16.22,16.31,1410817,0
+KN.US,D,20170718,000000,16.14,16.41,16.125,16.3,726784,0
+KN.US,D,20170719,000000,16.38,16.72,16.31,16.46,1899002,0
+KN.US,D,20170720,000000,16.46,16.6,16.37,16.41,1360726,0
+KN.US,D,20170721,000000,16.54,16.83,16.33,16.56,1158954,0
+KN.US,D,20170724,000000,16.54,16.68,16.445,16.54,775497,0
+KN.US,D,20170725,000000,16.64,16.66,16.4,16.54,1628818,0
+KN.US,D,20170726,000000,16.59,16.71,16.3,16.34,1329159,0
+KN.US,D,20170727,000000,15.91,16.53,15.31,15.46,3398838,0
+KN.US,D,20170728,000000,15.36,15.42,15.08,15.24,1775983,0
+KN.US,D,20170731,000000,15.24,15.41,14.92,15.15,1682498,0
+KN.US,D,20170801,000000,15.3,15.52,15.18,15.5,1107079,0
+KN.US,D,20170802,000000,15.56,15.71,15.23,15.38,1082449,0
+KN.US,D,20170803,000000,15.4,15.55,15.19,15.28,882908,0
+KN.US,D,20170804,000000,15.35,15.44,15.24,15.43,991203,0
+KN.US,D,20170807,000000,15.47,15.54,15,15.17,1754497,0
+KN.US,D,20170808,000000,15.12,15.42,15.08,15.21,714228,0
+KN.US,D,20170809,000000,15.28,15.49,15.08,15.16,676142,0
+KN.US,D,20170810,000000,15.04,15.27,14.79,14.99,1063440,0
+KN.US,D,20170811,000000,14.9,15,14.57,14.71,1177725,0
+KN.US,D,20170814,000000,14.87,14.98,14.77,14.85,500427,0
+KN.US,D,20170815,000000,14.85,14.86,14.64,14.68,413821,0
+KN.US,D,20170816,000000,14.77,14.92,14.67,14.69,334494,0
+KN.US,D,20170817,000000,14.62,14.72,14.285,14.3,448938,0
+KN.US,D,20170818,000000,14.17,14.32,14.13,14.17,696398,0
+KN.US,D,20170821,000000,14.19,14.33,14.15,14.15,494200,0
+KN.US,D,20170822,000000,14.23,14.34,14.17,14.28,547889,0
+KN.US,D,20170823,000000,14.15,14.45,14.1072,14.4,553562,0
+KN.US,D,20170824,000000,14.45,14.63,14.44,14.6,489977,0
+KN.US,D,20170825,000000,14.71,14.87,14.68,14.73,882267,0
+KN.US,D,20170828,000000,14.78,14.8,14.51,14.59,693776,0
+KN.US,D,20170829,000000,14.44,14.67,14.405,14.64,465495,0
+KN.US,D,20170830,000000,14.67,14.96,14.65,14.8,742112,0
+KN.US,D,20170831,000000,14.88,14.95,14.64,14.67,1040024,0
+KN.US,D,20170901,000000,14.67,15.01,14.64,14.99,557956,0
+KN.US,D,20170905,000000,14.98,15.04,14.72,14.88,701977,0
+KN.US,D,20170906,000000,14.94,14.94,14.73,14.81,531031,0
+KN.US,D,20170907,000000,14.84,14.84,14.46,14.6,755505,0
+KN.US,D,20170908,000000,14.58,14.66,14.4,14.48,582943,0
+KN.US,D,20170911,000000,14.67,14.94,14.65,14.93,514822,0
+KN.US,D,20170912,000000,15.03,15.41,15.02,15.31,950821,0
+KN.US,D,20170913,000000,15.31,15.31,14.9,14.94,746244,0
+KN.US,D,20170914,000000,14.9,15.11,14.8421,15.05,656817,0
+KN.US,D,20170915,000000,15.21,15.21,14.95,15.19,1010262,0
+KN.US,D,20170918,000000,15.25,15.34,15.09,15.32,634080,0
+KN.US,D,20170919,000000,15.33,15.39,15.12,15.19,394408,0
+KN.US,D,20170920,000000,15.19,15.385,15.04,15.24,989972,0
+KN.US,D,20170921,000000,15.22,15.45,15.15,15.39,809314,0
+KN.US,D,20170922,000000,15.37,15.5,15.23,15.31,701273,0
+KN.US,D,20170925,000000,15.25,15.25,14.8,14.87,755701,0
+KN.US,D,20170926,000000,14.96,15.09,14.89,14.92,629040,0
+KN.US,D,20170927,000000,15.08,15.49,15,15.34,882312,0
+KN.US,D,20170928,000000,15.35,15.37,15.01,15.35,604427,0
+KN.US,D,20170929,000000,15.32,15.32,15.18,15.27,466669,0
+KN.US,D,20171002,000000,15.35,15.58,15.25,15.58,1196645,0
+KN.US,D,20171003,000000,15.57,15.71,15.47,15.71,589254,0
+KN.US,D,20171004,000000,15.71,15.96,15.66,15.89,766623,0
+KN.US,D,20171005,000000,15.89,15.93,15.68,15.81,803549,0
+KN.US,D,20171006,000000,15.76,15.88,15.71,15.82,450244,0
+KN.US,D,20171009,000000,15.8,15.8,15.64,15.66,329400,0
+KN.US,D,20171010,000000,15.72,15.82,15.57,15.63,438291,0
+KN.US,D,20171011,000000,15.6,15.67,15.48,15.61,607450,0
+KN.US,D,20171012,000000,15.57,15.72,15.57,15.64,536711,0
+KN.US,D,20171013,000000,15.63,15.73,15.34,15.35,633981,0
+KN.US,D,20171016,000000,15.41,15.57,15.39,15.44,561960,0
+KN.US,D,20171017,000000,15.41,15.75,15.32,15.73,726606,0
+KN.US,D,20171018,000000,15.8,16.04,15.73,16.01,733357,0
+KN.US,D,20171019,000000,15.87,15.87,15.35,15.43,769172,0
+KN.US,D,20171020,000000,15.63,15.76,15.36,15.68,1026583,0
+KN.US,D,20171023,000000,15.73,15.76,15.44,15.45,1030236,0
+KN.US,D,20171024,000000,15.49,15.91,15.49,15.89,595724,0
+KN.US,D,20171025,000000,15.75,15.8,15.515,15.58,991215,0
+KN.US,D,20171026,000000,15.6,16.49,15.47,15.74,2328176,0
+KN.US,D,20171027,000000,15.74,16.13,15.49,15.98,1957368,0
+KN.US,D,20171030,000000,16,16.46,15.93,16.35,1618812,0
+KN.US,D,20171031,000000,16.41,16.61,16.26,16.56,1178466,0
+KN.US,D,20171101,000000,16.7,16.7,16.15,16.19,842280,0
+KN.US,D,20171102,000000,16.23,16.3418,16,16.06,616323,0
+KN.US,D,20171103,000000,16.11,16.33,15.95,16.12,778917,0
+KN.US,D,20171106,000000,16.12,16.515,16.08,16.44,580489,0
+KN.US,D,20171107,000000,16.46,16.49,16.18,16.18,574298,0
+KN.US,D,20171108,000000,16.08,16.2134,15.96,16.17,844197,0
+KN.US,D,20171109,000000,15.98,16.17,15.78,16.16,794263,0
+KN.US,D,20171110,000000,16.09,16.47,16.09,16.46,541712,0
+KN.US,D,20171113,000000,16.36,16.44,16.16,16.17,746225,0
+KN.US,D,20171114,000000,16.01,16.1,15.94,16.05,430464,0
+KN.US,D,20171115,000000,15.93,15.96,15.67,15.89,627702,0
+KN.US,D,20171116,000000,15.91,16.18,15.88,16.15,785294,0
+KN.US,D,20171117,000000,16.09,16.27,16,16.09,1104221,0
+KN.US,D,20171120,000000,16.07,16.16,15.87,16.11,825500,0
+KN.US,D,20171121,000000,16.21,16.72,16.19,16.71,765026,0
+KN.US,D,20171122,000000,16.72,16.98,16.63,16.7,947094,0
+KN.US,D,20171124,000000,16.73,16.73,16.55,16.63,240665,0
+KN.US,D,20171127,000000,16.64,16.73,16.36,16.43,606961,0
+KN.US,D,20171128,000000,16.55,16.8,16.5007,16.73,541449,0
+KN.US,D,20171129,000000,16.76,16.95,16.075,16.22,1018472,0
+KN.US,D,20171130,000000,16.18,16.22,15.71,15.79,826123,0
+KN.US,D,20171201,000000,15.71,15.7576,14.93,15.35,1066587,0
+KN.US,D,20171204,000000,15.55,15.6,14.92,14.94,948462,0
+KN.US,D,20171205,000000,15.01,15.13,14.725,14.99,1152829,0
+KN.US,D,20171206,000000,14.61,14.975,14.27,14.39,1467591,0
+KN.US,D,20171207,000000,14.48,14.9325,14.48,14.62,979904,0
+KN.US,D,20171208,000000,14.75,14.79,14.39,14.59,1363178,0
+KN.US,D,20171211,000000,14.57,14.76,14.33,14.57,723298,0
+KN.US,D,20171212,000000,14.6,14.85,14.56,14.8,878190,0
+KN.US,D,20171213,000000,14.75,14.93,14.595,14.69,1237802,0
+KN.US,D,20171214,000000,14.66,14.76,14.39,14.4,767108,0
+KN.US,D,20171215,000000,14.46,14.82,14.46,14.68,1237898,0
+KN.US,D,20171218,000000,14.78,15.25,14.78,15.25,843429,0
+KN.US,D,20171219,000000,15.19,15.24,14.96,15.2,965487,0
+KN.US,D,20171220,000000,15.26,15.35,15.1,15.24,820155,0
+KN.US,D,20171221,000000,15.21,15.44,15.1,15.18,745374,0
+KN.US,D,20171222,000000,14.96,15.14,14.93,14.98,565172,0
+KN.US,D,20171226,000000,14.92,14.933,14.62,14.65,581766,0
+KN.US,D,20171227,000000,14.65,14.79,14.595,14.61,385377,0
+KN.US,D,20171228,000000,14.69,14.78,14.59,14.78,405300,0
+KN.US,D,20171229,000000,14.8,14.9,14.66,14.66,529760,0
+KN.US,D,20180102,000000,14.78,15.14,14.67,15.09,895634,0
+KN.US,D,20180103,000000,15.11,15.42,15.11,15.38,982486,0
+KN.US,D,20180104,000000,15.42,15.57,15.23,15.32,839792,0
+KN.US,D,20180105,000000,15.42,15.71,15.42,15.68,650289,0
+KN.US,D,20180108,000000,15.64,16.02,15.57,15.96,567649,0
+KN.US,D,20180109,000000,15.74,16,15.74,15.74,545110,0
+KN.US,D,20180110,000000,15.63,15.74,15.58,15.6,305954,0
+KN.US,D,20180111,000000,15.59,15.88,15.55,15.83,659943,0
+KN.US,D,20180112,000000,15.86,16.27,15.81,16.17,898019,0
+KN.US,D,20180116,000000,16.33,16.62,16.1176,16.29,942055,0
+KN.US,D,20180117,000000,16.39,16.63,16.27,16.55,755286,0
+KN.US,D,20180118,000000,16.5,16.6,16.155,16.22,793612,0
+KN.US,D,20180119,000000,16.17,16.29,16.1,16.17,637624,0
+KN.US,D,20180122,000000,16.12,16.14,15.67,15.8,714752,0
+KN.US,D,20180123,000000,15.76,15.83,15.5,15.79,737514,0
+KN.US,D,20180124,000000,15.76,15.84,15.37,15.56,1517211,0
+KN.US,D,20180125,000000,15.66,15.7,15.07,15.23,752789,0
+KN.US,D,20180126,000000,15.38,15.38,15.09,15.22,591918,0
+KN.US,D,20180129,000000,15.16,15.43,15.1,15.26,470920,0
+KN.US,D,20180130,000000,15,15.25,15,15.16,755026,0
+KN.US,D,20180131,000000,15.32,15.42,15.21,15.24,684909,0
+KN.US,D,20180201,000000,15.21,15.34,15.01,15.17,629686,0
+KN.US,D,20180202,000000,15,15.13,14.74,14.77,867555,0
+KN.US,D,20180205,000000,14.65,14.78,14.08,14.08,1081175,0
+KN.US,D,20180206,000000,13.71,14.45,13.45,14.21,1845208,0
+KN.US,D,20180207,000000,14.085,14.5,14.04,14.33,1527740,0
+KN.US,D,20180208,000000,14.01,14.99,13.46,13.57,3274141,0
+KN.US,D,20180209,000000,13.72,13.76,13.1,13.39,1990992,0
+KN.US,D,20180212,000000,13.47,13.82,13.32,13.73,1616630,0
+KN.US,D,20180213,000000,13.58,13.7,13.48,13.62,1224950,0
+KN.US,D,20180214,000000,13.66,14.15,13.63,14.11,1769604,0
+KN.US,D,20180215,000000,14.25,14.53,14.09,14.29,916717,0
+KN.US,D,20180216,000000,14.21,14.5,14.2,14.3,988643,0
+KN.US,D,20180220,000000,14.3,14.545,14.19,14.31,1043183,0
+KN.US,D,20180221,000000,14.44,14.67,14.395,14.48,1179383,0
+KN.US,D,20180222,000000,14.5,14.8875,14.43,14.51,957580,0
+KN.US,D,20180223,000000,14.6,14.61,14.44,14.55,517821,0
+KN.US,D,20180226,000000,14.6,14.85,14.52,14.78,621236,0
+KN.US,D,20180227,000000,14.75,14.905,14.37,14.45,1067658,0
+KN.US,D,20180228,000000,14.46,14.675,14.4,14.44,885718,0
+KN.US,D,20180301,000000,14.44,14.77,14.315,14.4,729828,0
+KN.US,D,20180302,000000,14.24,14.54,14.21,14.52,893627,0
+KN.US,D,20180305,000000,14.45,14.62,14.3,14.53,699908,0
+KN.US,D,20180306,000000,14.63,14.745,14.38,14.72,996813,0
+KN.US,D,20180307,000000,14.55,14.83,14.48,14.77,917642,0
+KN.US,D,20180308,000000,14.86,14.89,14.455,14.5,740945,0
+KN.US,D,20180309,000000,14.63,14.82,14.51,14.53,1551295,0
+KN.US,D,20180312,000000,14.6,14.74,14.385,14.57,1259251,0
+KN.US,D,20180313,000000,14.64,14.72,14.25,14.31,934468,0
+KN.US,D,20180314,000000,14.37,14.38,13.975,14,1000295,0
+KN.US,D,20180315,000000,14.01,14.0999,13.7,13.79,926605,0
+KN.US,D,20180316,000000,13.79,14.015,13.68,13.93,1660556,0
+KN.US,D,20180319,000000,13.88,13.88,13.4101,13.53,937275,0
+KN.US,D,20180320,000000,13.55,13.635,13.43,13.46,556733,0
+KN.US,D,20180321,000000,13.44,13.665,13.385,13.4,1200571,0
+KN.US,D,20180322,000000,13.15,13.3,12.96,12.96,978156,0
+KN.US,D,20180323,000000,12.95,12.975,12.52,12.52,812911,0
+KN.US,D,20180326,000000,12.76,12.86,12.475,12.84,1695893,0
+KN.US,D,20180327,000000,12.87,12.87,12.4,12.45,1406375,0
+KN.US,D,20180328,000000,12.44,12.53,12.255,12.36,741064,0
+KN.US,D,20180329,000000,12.43,12.71,12.43,12.59,717831,0
+KN.US,D,20180402,000000,12.36,12.42,11.8336,11.94,1203769,0
+KN.US,D,20180403,000000,12.07,12.24,11.979,12.19,1189450,0
+KN.US,D,20180404,000000,11.99,12.37,11.95,12.33,665652,0
+KN.US,D,20180405,000000,12.42,12.53,12.29,12.32,680693,0
+KN.US,D,20180406,000000,12.22,12.39,11.96,12.04,612446,0
+KN.US,D,20180409,000000,12.13,12.24,11.98,12,672635,0
+KN.US,D,20180410,000000,12.2,12.36,12.0899,12.29,765949,0
+KN.US,D,20180411,000000,12.21,12.5,12.21,12.44,312453,0
+KN.US,D,20180412,000000,12.51,12.665,12.44,12.58,498177,0
+KN.US,D,20180413,000000,12.69,12.71,12.48,12.68,482017,0
+KN.US,D,20180416,000000,12.76,12.76,12.25,12.36,1723128,0
+KN.US,D,20180417,000000,12.5,12.5,11.96,12.02,2403752,0
+KN.US,D,20180418,000000,12.12,12.25,12.01,12.03,1794605,0
+KN.US,D,20180419,000000,11.94,12.12,11.63,11.74,1267046,0
+KN.US,D,20180420,000000,11.71,11.78,11.48,11.53,591542,0
+KN.US,D,20180423,000000,11.59,11.62,11.41,11.57,1102547,0
+KN.US,D,20180424,000000,11.51,11.74,10.945,11,1430007,0
+KN.US,D,20180425,000000,10.96,11.49,10.96,11.33,1753431,0
+KN.US,D,20180426,000000,11.34,11.38,11.13,11.15,1199225,0
+KN.US,D,20180427,000000,13.9,14.27,12.23,12.35,4547742,0
+KN.US,D,20180430,000000,12.36,13.02,12.15,12.8,2386692,0
+KN.US,D,20180501,000000,12.75,12.8,12.28,12.64,17862165,0
+KN.US,D,20180502,000000,12.74,13.08,12.485,12.84,2554153,0
+KN.US,D,20180503,000000,12.73,13.02,12.73,12.95,1382101,0
+KN.US,D,20180504,000000,13.32,13.61,13.08,13.36,1395393,0
+KN.US,D,20180507,000000,13.45,13.59,13.25,13.56,1122641,0
+KN.US,D,20180508,000000,13.52,13.66,13.39,13.63,2501783,0
+KN.US,D,20180509,000000,13.64,13.75,13.475,13.68,1173663,0
+KN.US,D,20180510,000000,13.74,13.88,13.67,13.82,753095,0
+KN.US,D,20180511,000000,13.77,13.89,13.69,13.82,829738,0
+KN.US,D,20180514,000000,13.91,14.19,13.84,14.1,1022710,0
+KN.US,D,20180515,000000,14.07,14.225,14.03,14.14,1096634,0
+KN.US,D,20180516,000000,14.1,14.21,13.95,14.12,741290,0
+KN.US,D,20180517,000000,14.07,14.55,14.07,14.53,901699,0
+KN.US,D,20180518,000000,14.55,14.62,14.33,14.33,1134970,0
+KN.US,D,20180521,000000,14.42,14.515,14.3,14.33,665579,0
+KN.US,D,20180522,000000,14.48,14.67,14.31,14.5,762710,0
+KN.US,D,20180523,000000,14.37,14.46,14.28,14.39,751080,0
+KN.US,D,20180524,000000,14.34,14.46,14.31,14.36,505027,0
+KN.US,D,20180525,000000,14.39,14.49,14.31,14.47,446579,0
+KN.US,D,20180529,000000,14.39,14.5,14.25,14.48,694927,0
+KN.US,D,20180530,000000,14.5,14.71,14.48,14.57,1100587,0
+KN.US,D,20180531,000000,14.59,14.79,14.43,14.5,569175,0
+KN.US,D,20180601,000000,14.58,14.885,14.52,14.88,950283,0
+KN.US,D,20180604,000000,14.93,14.95,14.695,14.94,631058,0
+KN.US,D,20180605,000000,14.93,15.26,14.89,15.13,1931893,0
+KN.US,D,20180606,000000,15.14,15.3,15.14,15.29,681526,0
+KN.US,D,20180607,000000,15.33,15.5,15.33,15.45,962270,0
+KN.US,D,20180608,000000,15.34,15.51,15.1,15.48,1043991,0
+KN.US,D,20180611,000000,15.6,15.95,15.5778,15.81,1461792,0
+KN.US,D,20180612,000000,15.8,16.02,15.6,15.64,859900,0
+KN.US,D,20180613,000000,15.66,16.04,15.62,15.82,566339,0
+KN.US,D,20180614,000000,15.9,16.04,15.805,15.93,564579,0
+KN.US,D,20180615,000000,15.87,15.98,15.8073,15.87,1177646,0
+KN.US,D,20180618,000000,15.79,15.79,15.44,15.49,1156339,0
+KN.US,D,20180619,000000,15.36,15.505,15.14,15.45,757323,0
+KN.US,D,20180620,000000,15.48,15.59,15.37,15.48,544085,0
+KN.US,D,20180621,000000,15.47,15.57,15.27,15.31,618785,0
+KN.US,D,20180622,000000,15.41,15.47,15.23,15.29,789781,0
+KN.US,D,20180625,000000,15.35,15.35,15.02,15.14,815305,0
+KN.US,D,20180626,000000,15.15,15.56,15.01,15.45,710029,0
+KN.US,D,20180627,000000,15.47,15.62,15.17,15.19,537279,0
+KN.US,D,20180628,000000,15.17,15.395,15.17,15.33,544617,0
+KN.US,D,20180629,000000,15.39,15.4142,15.23,15.3,415038,0
+KN.US,D,20180702,000000,15.16,15.46,15.14,15.43,363421,0
+KN.US,D,20180703,000000,15.51,15.57,15.33,15.34,250380,0
+KN.US,D,20180705,000000,15.47,15.89,15.425,15.87,654878,0
+KN.US,D,20180706,000000,15.92,16.06,15.85,15.98,501941,0
+KN.US,D,20180709,000000,16.09,16.3,16.02,16.29,806162,0
+KN.US,D,20180710,000000,16.34,16.45,16.045,16.1,1080934,0
+KN.US,D,20180711,000000,15.95,16.17,15.69,15.71,449954,0
+KN.US,D,20180712,000000,15.85,15.97,15.71,15.81,495436,0
+KN.US,D,20180713,000000,15.82,15.9664,15.78,15.82,400968,0
+KN.US,D,20180716,000000,15.84,15.8962,15.7,15.79,547858,0
+KN.US,D,20180717,000000,15.78,15.99,15.75,15.96,387275,0
+KN.US,D,20180718,000000,15.97,16.06,15.88,16,902843,0
+KN.US,D,20180719,000000,15.99,16.23,15.9,16.21,381768,0
+KN.US,D,20180720,000000,16.22,16.22,15.69,15.76,1375730,0
+KN.US,D,20180723,000000,15.67,15.87,15.42,15.63,611081,0
+KN.US,D,20180724,000000,15.68,15.95,15.62,15.67,1071636,0
+KN.US,D,20180725,000000,16.39,17.78,16.39,17.77,3614222,0
+KN.US,D,20180726,000000,17.8,18.32,17.71,18.13,2535669,0
+KN.US,D,20180727,000000,18.15,18.31,17.61,17.65,1238455,0
+KN.US,D,20180730,000000,17.83,17.95,17.46,17.47,1427649,0
+KN.US,D,20180731,000000,17.41,17.52,17.32,17.36,1577525,0
+KN.US,D,20180801,000000,17.35,17.74,17.25,17.73,1035260,0
+KN.US,D,20180802,000000,17.62,17.96,17.54,17.86,829903,0
+KN.US,D,20180803,000000,16.95,17.71,16.89,17.63,1013609,0
+KN.US,D,20180806,000000,17.62,17.86,17.51,17.81,560775,0
+KN.US,D,20180807,000000,17.93,18.04,17.82,17.88,534063,0
+KN.US,D,20180808,000000,17.8,17.865,17.69,17.74,523453,0
+KN.US,D,20180809,000000,17.72,17.88,17.7155,17.76,357032,0
+KN.US,D,20180810,000000,17.6,17.82,17.56,17.71,395641,0
+KN.US,D,20180813,000000,17.71,17.83,17.43,17.58,770522,0
+KN.US,D,20180814,000000,17.66,17.73,17.43,17.5,441239,0
+KN.US,D,20180815,000000,17.37,17.49,17.12,17.31,585854,0
+KN.US,D,20180816,000000,17.41,17.58,17.36,17.42,361832,0
+KN.US,D,20180817,000000,17.4,17.52,17.225,17.5,506389,0
+KN.US,D,20180820,000000,17.56,17.6,17.33,17.34,632876,0
+KN.US,D,20180821,000000,17.43,17.51,17.3,17.31,805309,0
+KN.US,D,20180822,000000,17.29,17.54,17.2,17.53,406613,0
+KN.US,D,20180823,000000,17.53,17.7401,17.52,17.6,412285,0
+KN.US,D,20180824,000000,17.6,17.77,17.51,17.54,840526,0
+KN.US,D,20180827,000000,17.61,17.89,17.61,17.67,1403781,0
+KN.US,D,20180828,000000,17.71,17.7801,17.36,17.46,751155,0
+KN.US,D,20180829,000000,17.48,17.67,17.4,17.5,1345160,0
+KN.US,D,20180830,000000,17.49,17.73,17.44,17.62,739326,0
+KN.US,D,20180831,000000,17.75,18.14,17.61,18.13,960471,0
+KN.US,D,20180904,000000,18.12,18.29,17.79,17.96,1107216,0
+KN.US,D,20180905,000000,17.89,17.95,17.65,17.71,1570899,0
+KN.US,D,20180906,000000,17.81,17.94,16.88,16.91,1222375,0
+KN.US,D,20180907,000000,16.81,16.84,16.23,16.46,1597194,0
+KN.US,D,20180910,000000,16.48,16.51,16.21,16.23,736822,0
+KN.US,D,20180911,000000,16.13,16.53,16.09,16.49,1150818,0
+KN.US,D,20180912,000000,16.42,16.485,16.19,16.33,1190856,0
+KN.US,D,20180913,000000,16.45,16.52,15.98,16.06,1300586,0
+KN.US,D,20180914,000000,16.06,16.47,16.06,16.12,815285,0
+KN.US,D,20180917,000000,16.11,16.15,15.72,15.97,1508086,0
+KN.US,D,20180918,000000,16.03,16.09,15.87,16.05,745887,0
+KN.US,D,20180919,000000,16.05,16.155,15.94,16.12,594909,0
+KN.US,D,20180920,000000,16.16,16.49,16.13,16.49,630516,0
+KN.US,D,20180921,000000,16.55,16.67,16.47,16.51,986965,0
+KN.US,D,20180924,000000,16.49,16.5,16.29,16.42,430714,0
+KN.US,D,20180925,000000,16.43,16.61,16.35,16.42,543450,0
+KN.US,D,20180926,000000,16.47,16.6,16.18,16.22,595391,0
+KN.US,D,20180927,000000,16.25,16.46,16.2,16.33,653604,0
+KN.US,D,20180928,000000,16.27,16.65,16.24,16.62,671669,0
+KN.US,D,20181001,000000,16.71,16.75,15.95,16.01,658863,0
+KN.US,D,20181002,000000,16.03,16.22,15.82,15.87,644264,0
+KN.US,D,20181003,000000,15.93,16.06,15.705,16.01,685046,0
+KN.US,D,20181004,000000,15.95,15.95,15.3,15.36,689241,0
+KN.US,D,20181005,000000,15.35,15.38,14.7,14.84,991763,0
+KN.US,D,20181008,000000,14.83,14.93,14.475,14.63,939988,0
+KN.US,D,20181009,000000,14.57,14.7,14.36,14.52,1089372,0
+KN.US,D,20181010,000000,14.49,14.49,13.92,13.94,918740,0
+KN.US,D,20181011,000000,13.83,14.17,13.77,13.78,758846,0
+KN.US,D,20181012,000000,14.07,14.22,13.88,14.11,626987,0
+KN.US,D,20181015,000000,14.05,14.58,14.05,14.44,808573,0
+KN.US,D,20181016,000000,14.56,14.93,14.47,14.92,699117,0
+KN.US,D,20181017,000000,14.86,15,14.53,14.63,1241924,0
+KN.US,D,20181018,000000,14.42,14.52,14.25,14.36,1458182,0
+KN.US,D,20181019,000000,14.35,14.44,14.03,14.25,868838,0
+KN.US,D,20181022,000000,14.38,14.47,14.12,14.31,716251,0
+KN.US,D,20181023,000000,14.06,14.47,13.96,14.41,898679,0
+KN.US,D,20181024,000000,14.42,14.43,13.69,13.72,1963820,0
+KN.US,D,20181025,000000,15.48,16,15.1,15.71,4293185,0
+KN.US,D,20181026,000000,15.39,15.59,14.95,15.09,1399120,0
+KN.US,D,20181029,000000,15.38,15.55,14.745,15,1431850,0
+KN.US,D,20181030,000000,15.02,15.74,14.985,15.73,961545,0
+KN.US,D,20181031,000000,15.97,16.53,15.86,16.18,1168016,0
+KN.US,D,20181101,000000,16.32,16.75,16.08,16.67,900543,0
+KN.US,D,20181102,000000,16.65,16.75,16.14,16.18,1455819,0
+KN.US,D,20181105,000000,16.27,16.39,16.005,16.15,1307103,0
+KN.US,D,20181106,000000,16.2,16.66,16,16.24,1280797,0
+KN.US,D,20181107,000000,16.37,16.46,15.88,16.22,904975,0
+KN.US,D,20181108,000000,16.15,16.16,15.8,16,639592,0
+KN.US,D,20181109,000000,15.72,16.02,15.57,15.65,1802466,0
+KN.US,D,20181112,000000,15.14,15.19,13.935,14.06,2778147,0
+KN.US,D,20181113,000000,14.27,14.72,14.12,14.27,1400172,0
+KN.US,D,20181114,000000,14.48,14.7006,14.3,14.53,858607,0
+KN.US,D,20181115,000000,14.43,15,14.32,14.98,756596,0
+KN.US,D,20181116,000000,14.8,15.17,14.77,15.09,957931,0
+KN.US,D,20181119,000000,15,15.01,14.39,14.51,1231958,0
+KN.US,D,20181120,000000,14.14,14.745,14.1,14.41,900735,0
+KN.US,D,20181121,000000,14.58,14.93,14.58,14.75,471744,0
+KN.US,D,20181123,000000,14.55,15,14.55,14.91,194282,0
+KN.US,D,20181126,000000,15.07,15.11,14.57,14.66,724287,0
+KN.US,D,20181127,000000,14.53,14.885,14.46,14.59,693408,0
+KN.US,D,20181128,000000,14.72,14.87,14.315,14.85,798146,0
+KN.US,D,20181129,000000,14.81,15.16,14.74,14.91,883003,0
+KN.US,D,20181130,000000,14.9,15.28,14.77,15.24,1043005,0
+KN.US,D,20181203,000000,15.51,15.67,15.23,15.42,834080,0
+KN.US,D,20181204,000000,15.36,15.365,14.46,14.52,787595,0
+KN.US,D,20181206,000000,14.24,14.56,14.1,14.54,1228639,0
+KN.US,D,20181207,000000,14.55,14.85,14.245,14.3,1045418,0
+KN.US,D,20181210,000000,14.31,14.42,13.835,13.84,1056554,0
+KN.US,D,20181211,000000,14.15,14.44,14.07,14.08,936603,0
+KN.US,D,20181212,000000,14.34,14.42,14.11,14.14,1968283,0
+KN.US,D,20181213,000000,14.26,14.29,13.9,13.92,885344,0
+KN.US,D,20181214,000000,13.81,14.16,13.69,13.77,781264,0
+KN.US,D,20181217,000000,13.76,14.095,13.67,13.76,1018195,0
+KN.US,D,20181218,000000,13.95,14.19,13.94,14.04,758231,0
+KN.US,D,20181219,000000,14,14.23,13.44,13.7,897293,0
+KN.US,D,20181220,000000,13.66,14,13.57,13.62,1105019,0
+KN.US,D,20181221,000000,13.63,13.77,12.96,12.96,2621092,0
+KN.US,D,20181224,000000,12.78,13.0826,12.53,12.54,338618,0
+KN.US,D,20181226,000000,12.68,13.22,12.4301,13.2,826519,0
+KN.US,D,20181227,000000,12.93,13.2,12.87,13.19,1232313,0
+KN.US,D,20181228,000000,13.24,13.65,13.17,13.42,752126,0
+KN.US,D,20181231,000000,13.49,13.55,12.99,13.31,628618,0
+KN.US,D,20190102,000000,13.08,13.48,13.08,13.36,633148,0
+KN.US,D,20190103,000000,13.02,13.06,12.24,12.38,1287359,0
+KN.US,D,20190104,000000,12.38,12.62,12.2,12.38,1327976,0
+KN.US,D,20190107,000000,12.44,12.66,12.27,12.58,912611,0
+KN.US,D,20190108,000000,12.86,13,12.65,12.76,1356177,0
+KN.US,D,20190109,000000,12.81,13.33,12.77,13.2,1606147,0
+KN.US,D,20190110,000000,13.18,13.63,13.09,13.5,1797504,0
+KN.US,D,20190111,000000,13.34,13.775,13.27,13.63,1236371,0
+KN.US,D,20190114,000000,13.41,13.585,13.19,13.43,904803,0
+KN.US,D,20190115,000000,13.38,13.58,13.12,13.44,544041,0
+KN.US,D,20190116,000000,13.41,13.72,13.41,13.55,787417,0
+KN.US,D,20190117,000000,13.41,14.02,13.38,14,1819837,0
+KN.US,D,20190118,000000,14.22,14.28,13.96,14.22,1553265,0
+KN.US,D,20190122,000000,13.99,14.1318,13.85,13.99,2389415,0
+KN.US,D,20190123,000000,14.05,14.23,13.64,13.85,1674417,0
+KN.US,D,20190124,000000,13.9,14.375,13.84,14.25,808568,0
+KN.US,D,20190125,000000,14.38,14.77,14.285,14.71,827427,0
+KN.US,D,20190128,000000,14.4,14.95,14.4,14.94,889759,0
+KN.US,D,20190129,000000,15.09,15.16,14.75,15.13,1182590,0
+KN.US,D,20190130,000000,15.3,15.39,14.97,15.27,770586,0
+KN.US,D,20190131,000000,15.23,15.61,15.17,15.6,1211217,0
+KN.US,D,20190201,000000,15.56,15.68,15.39,15.68,980178,0
+KN.US,D,20190204,000000,15.66,15.66,15.41,15.56,702964,0
+KN.US,D,20190205,000000,15.63,15.81,15.5502,15.74,1178112,0
+KN.US,D,20190206,000000,15.79,16.04,15.69,15.79,1392199,0
+KN.US,D,20190207,000000,15.69,15.87,15.5,15.68,858398,0
+KN.US,D,20190208,000000,15.39,16.24,15.39,16.03,1832356,0
+KN.US,D,20190211,000000,16.12,16.15,15.76,15.82,871150,0
+KN.US,D,20190212,000000,15.94,16.08,15.65,15.74,1031016,0
+KN.US,D,20190213,000000,15.79,15.91,15.65,15.66,951655,0
+KN.US,D,20190214,000000,15.6,16,15.56,16,1069424,0
+KN.US,D,20190215,000000,16,16.22,15.9,16.15,613966,0
+KN.US,D,20190219,000000,16.04,16.18,15.92,16.07,491170,0
+KN.US,D,20190220,000000,16.01,16.38,16.01,16.26,909130,0
+KN.US,D,20190221,000000,16.17,16.285,16,16.27,634209,0
+KN.US,D,20190222,000000,16.29,16.41,16.21,16.3,882450,0
+KN.US,D,20190225,000000,16.35,16.65,16.3,16.31,797169,0
+KN.US,D,20190226,000000,16.29,16.39,16.235,16.3,745537,0
+KN.US,D,20190227,000000,16.25,16.415,16.16,16.27,1371210,0
+KN.US,D,20190228,000000,16.22,16.38,16.13,16.28,679199,0
+KN.US,D,20190301,000000,16.4,16.54,16.31,16.36,808311,0
+KN.US,D,20190304,000000,16.24,16.48,16.03,16.31,1203212,0
+KN.US,D,20190305,000000,16.26,16.38,16.18,16.35,935774,0
+KN.US,D,20190306,000000,16.37,16.37,16.07,16.21,713715,0
+KN.US,D,20190307,000000,16.17,16.205,15.63,15.81,876748,0
+KN.US,D,20190308,000000,15.66,15.89,15.65,15.82,390058,0
+KN.US,D,20190311,000000,15.89,16.3,15.89,16.25,710458,0
+KN.US,D,20190312,000000,16.41,16.845,16.3,16.76,1070550,0
+KN.US,D,20190313,000000,16.8,17.09,16.73,16.9,809938,0
+KN.US,D,20190314,000000,16.93,17.09,16.9,17.07,754263,0
+KN.US,D,20190315,000000,17.15,17.43,17.08,17.4,1252471,0
+KN.US,D,20190318,000000,17.4,17.4,16.55,16.55,674611,0
+KN.US,D,20190319,000000,16.63,16.78,16.54,16.72,417604,0
+KN.US,D,20190320,000000,16.74,16.9,16.51,16.79,954648,0
+KN.US,D,20190321,000000,16.74,17.21,16.74,17.1,748915,0
+KN.US,D,20190322,000000,16.98,16.98,16.52,16.55,688145,0
+KN.US,D,20190325,000000,16.54,16.78,16.4,16.62,568380,0
+KN.US,D,20190326,000000,16.76,16.83,16.62,16.76,936444,0
+KN.US,D,20190327,000000,16.78,16.91,16.57,16.78,611963,0
+KN.US,D,20190328,000000,16.8,16.96,16.73,16.91,304875,0
+KN.US,D,20190329,000000,17.46,17.66,17.13,17.63,1300566,0
+KN.US,D,20190401,000000,17.75,18.035,17.46,17.77,1165613,0
+KN.US,D,20190402,000000,17.7,17.76,17.52,17.66,719011,0
+KN.US,D,20190403,000000,17.8,17.94,17.575,17.63,520010,0
+KN.US,D,20190404,000000,17.61,18.15,17.61,17.87,1363460,0
+KN.US,D,20190405,000000,17.94,18.18,17.93,18.17,796988,0
+KN.US,D,20190408,000000,18.21,18.21,17.88,17.97,862539,0
+KN.US,D,20190409,000000,17.91,18.1,17.81,18.02,872767,0
+KN.US,D,20190410,000000,18.06,18.25,17.86,18.24,697516,0
+KN.US,D,20190411,000000,18.28,18.4,18.03,18.37,726458,0
+KN.US,D,20190412,000000,18.5,18.85,18.28,18.78,789185,0
+KN.US,D,20190415,000000,18.79,19.01,18.53,18.95,874993,0
+KN.US,D,20190416,000000,19.03,19.29,19,19.17,614547,0
+KN.US,D,20190417,000000,19.25,19.25,18.3469,18.67,1670979,0
+KN.US,D,20190418,000000,18.61,18.75,18.35,18.57,643412,0
+KN.US,D,20190422,000000,18.5,18.61,18.24,18.39,551102,0
+KN.US,D,20190423,000000,18.44,18.64,18.31,18.45,690184,0
+KN.US,D,20190424,000000,18.45,18.66,18.35,18.47,1144506,0
+KN.US,D,20190425,000000,19.3,19.43,17.89,18.22,1398216,0
+KN.US,D,20190426,000000,18.25,19.05,18.19,18.82,1432873,0
+KN.US,D,20190429,000000,18.83,18.86,18.48,18.48,989151,0
+KN.US,D,20190430,000000,18.5,18.89,18.5,18.88,895671,0
+KN.US,D,20190501,000000,18.95,19.1,18.54,18.55,1468977,0
+KN.US,D,20190502,000000,18.52,18.65,18.29,18.49,695482,0
+KN.US,D,20190503,000000,18.6,19.2,18.53,19.1,1136923,0
+KN.US,D,20190506,000000,18.74,19.05,18.61,18.97,735123,0
+KN.US,D,20190507,000000,18.75,18.82,18.29,18.7,782438,0
+KN.US,D,20190508,000000,18.72,18.9,18.54,18.6,686819,0
+KN.US,D,20190509,000000,18.42,18.5,18.14,18.25,603992,0
+KN.US,D,20190510,000000,18.13,18.275,18.01,18.15,645532,0
+KN.US,D,20190513,000000,17.83,17.88,17.36,17.39,1070343,0
+KN.US,D,20190514,000000,17.5,17.765,17.36,17.57,634979,0
+KN.US,D,20190515,000000,17.39,17.67,17.32,17.52,529885,0
+KN.US,D,20190516,000000,17.5,17.96,17.4897,17.86,650072,0
+KN.US,D,20190517,000000,17.58,17.695,17.26,17.27,747110,0
+KN.US,D,20190520,000000,17.05,17.12,16.7,16.71,913253,0
+KN.US,D,20190521,000000,16.92,17.09,16.85,17,523113,0
+KN.US,D,20190522,000000,16.83,16.885,16.7,16.71,712554,0
+KN.US,D,20190523,000000,16.48,16.56,16.28,16.5,774329,0
+KN.US,D,20190524,000000,16.63,16.69,16.03,16.1,1129052,0
+KN.US,D,20190528,000000,16.2,16.27,15.87,15.89,836127,0
+KN.US,D,20190529,000000,15.73,16.03,15.645,15.78,544284,0
+KN.US,D,20190530,000000,15.8,16.19,15.8,16.05,983345,0
+KN.US,D,20190531,000000,15.88,15.88,15.58,15.73,849814,0
+KN.US,D,20190603,000000,15.71,15.89,15.47,15.57,1077562,0
+KN.US,D,20190604,000000,15.84,16.2,15.69,16.2,1089050,0
+KN.US,D,20190605,000000,16.63,17.16,16.54,16.98,1025386,0
+KN.US,D,20190606,000000,16.99,17.11,16.64,16.97,424202,0
+KN.US,D,20190607,000000,17.08,17.28,16.93,17.21,452796,0
+KN.US,D,20190610,000000,17.28,17.6,17.21,17.28,554327,0
+KN.US,D,20190611,000000,17.49,17.71,17.37,17.45,653551,0
+KN.US,D,20190612,000000,17.36,17.45,17.08,17.11,511058,0
+KN.US,D,20190613,000000,17.15,17.64,17.12,17.43,612705,0
+KN.US,D,20190614,000000,17.3,17.313,16.92,17,416715,0
+KN.US,D,20190617,000000,17.04,17.43,16.9,17.25,614803,0
+KN.US,D,20190618,000000,17.41,17.79,17.4,17.62,618177,0
+KN.US,D,20190619,000000,17.54,17.56,17.15,17.39,429460,0
+KN.US,D,20190620,000000,17.63,17.67,17.22,17.31,386449,0
+KN.US,D,20190621,000000,17.2,17.42,17,17.06,875158,0
+KN.US,D,20190624,000000,16.97,17.11,16.9,17,405258,0
+KN.US,D,20190625,000000,16.99,17.12,16.9,16.96,471458,0
+KN.US,D,20190626,000000,17.09,17.265,17.06,17.19,480359,0
+KN.US,D,20190627,000000,17.25,17.67,17.24,17.64,766020,0
+KN.US,D,20190628,000000,17.66,18.36,17.66,18.31,1804692,0
+KN.US,D,20190701,000000,18.83,19.05,18.29,18.36,990606,0
+KN.US,D,20190702,000000,18.31,18.38,18,18.22,345076,0
+KN.US,D,20190703,000000,18.29,18.4,18.07,18.1,220256,0
+KN.US,D,20190705,000000,17.99,18.3,17.75,18.3,276855,0
+KN.US,D,20190708,000000,18.2,18.28,17.83,17.89,472375,0
+KN.US,D,20190709,000000,17.75,17.96,17.5927,17.92,243193,0
+KN.US,D,20190710,000000,18,18.145,17.66,17.83,619601,0
+KN.US,D,20190711,000000,17.88,17.885,17.42,17.62,341159,0
+KN.US,D,20190712,000000,17.68,18.12,17.51,17.97,813547,0
+KN.US,D,20190715,000000,17.97,18.0049,17.04,17.4,1178208,0
+KN.US,D,20190716,000000,17.31,17.58,17.212,17.44,452958,0
+KN.US,D,20190717,000000,17.46,17.72,17.34,17.34,595974,0
+KN.US,D,20190718,000000,17.27,17.59,17.25,17.52,338552,0
+KN.US,D,20190719,000000,17.43,17.73,17.32,17.37,520685,0
+KN.US,D,20190722,000000,17.43,17.76,17.4,17.46,290998,0
+KN.US,D,20190723,000000,17.55,17.79,17.4617,17.76,486638,0
+KN.US,D,20190724,000000,17.7,18.225,17.67,18.19,1006164,0
+KN.US,D,20190725,000000,19.85,20,18.82,19.67,4057721,0
+KN.US,D,20190726,000000,19.8,20.06,19.65,20.01,2019504,0
+KN.US,D,20190729,000000,20.01,20.16,19.58,20.04,951833,0
+KN.US,D,20190730,000000,19.82,20.66,19.73,20.42,1696894,0
+KN.US,D,20190731,000000,20.58,20.7,20.15,20.35,1498527,0
+KN.US,D,20190801,000000,20.3,20.99,19.87,20.05,1547315,0
+KN.US,D,20190802,000000,19.81,19.83,19.51,19.66,610303,0
+KN.US,D,20190805,000000,19.07,19.28,18.78,19.04,1173565,0
+KN.US,D,20190806,000000,19.24,19.58,19.21,19.56,981904,0
+KN.US,D,20190807,000000,19.2,19.8,19.2,19.74,857395,0
+KN.US,D,20190808,000000,19.87,20.36,19.75,20.12,889373,0
+KN.US,D,20190809,000000,20,20.12,19.67,19.87,596104,0
+KN.US,D,20190812,000000,19.68,19.73,19.38,19.505,334901,0
+KN.US,D,20190813,000000,19.52,19.98,19.4,19.87,683802,0
+KN.US,D,20190814,000000,19.41,19.5501,19.23,19.42,442298,0
+KN.US,D,20190815,000000,19.42,19.64,19.34,19.47,608251,0
+KN.US,D,20190816,000000,19.61,20.2,19.61,19.99,726441,0
+KN.US,D,20190819,000000,20.24,20.43,20.11,20.31,947666,0
+KN.US,D,20190820,000000,20.21,20.57,20.15,20.43,502890,0
+KN.US,D,20190821,000000,20.63,20.885,20.42,20.81,990329,0
+KN.US,D,20190822,000000,20.8,20.95,20.43,20.73,814066,0
+KN.US,D,20190823,000000,20.55,20.71,19.9599,20.03,913482,0
+KN.US,D,20190826,000000,20.28,20.3,19.82,19.91,820059,0
+KN.US,D,20190827,000000,20.04,20.1,19.6,19.61,611097,0
+KN.US,D,20190828,000000,19.61,20.25,19.52,20.1,602890,0
+KN.US,D,20190829,000000,20.39,20.59,20.33,20.38,789952,0
+KN.US,D,20190830,000000,20.56,20.59,20.13,20.28,799261,0
+KN.US,D,20190903,000000,20.15,20.45,19.93,20.11,1538950,0
+KN.US,D,20190904,000000,20.3,20.43,20.09,20.3,692317,0
+KN.US,D,20190905,000000,20.6,21.29,20.52,21.12,1356587,0
+KN.US,D,20190906,000000,21.09,21.24,20.58,21.17,1087771,0
+KN.US,D,20190909,000000,21.29,21.42,20.88,21.22,1254338,0
+KN.US,D,20190910,000000,21.1,21.28,20.51,21,905420,0
+KN.US,D,20190911,000000,21.18,21.34,20.93,21.29,702662,0
+KN.US,D,20190912,000000,21.27,21.38,20.9,21.02,701892,0
+KN.US,D,20190913,000000,21.1,21.1,20.815,20.83,692324,0
+KN.US,D,20190916,000000,20.65,20.89,20.4,20.56,1380263,0
+KN.US,D,20190917,000000,20.52,20.57,19.82,20.26,1309570,0
+KN.US,D,20190918,000000,20.32,20.35,19.97,20.31,1045099,0
+KN.US,D,20190919,000000,20.38,20.75,20.31,20.31,977992,0
+KN.US,D,20190920,000000,20.37,20.38,19.78,20.01,2259565,0
+KN.US,D,20190923,000000,19.93,20.51,19.86,20.38,531307,0
+KN.US,D,20190924,000000,20.47,20.97,20.47,20.66,1206515,0
+KN.US,D,20190925,000000,20.74,21.36,20.53,21.24,2604353,0
+KN.US,D,20190926,000000,21.25,21.25,20.61,20.62,1058488,0
+KN.US,D,20190927,000000,20.72,20.75,20.32,20.49,806634,0
+KN.US,D,20190930,000000,20.47,20.62,20.235,20.34,997134,0
+KN.US,D,20191001,000000,20.49,20.59,19.83,19.9,806756,0
+KN.US,D,20191002,000000,19.76,19.87,19.54,19.74,898555,0
+KN.US,D,20191003,000000,19.64,19.88,19.46,19.75,1979963,0
+KN.US,D,20191004,000000,19.9,20.66,19.9,20.65,1219857,0
+KN.US,D,20191007,000000,20.49,20.71,20.39,20.53,720148,0
+KN.US,D,20191008,000000,20.36,20.42,20.08,20.12,533547,0
+KN.US,D,20191009,000000,20.35,20.49,20.265,20.29,424223,0
+KN.US,D,20191010,000000,20.41,20.55,20.27,20.48,746209,0
+KN.US,D,20191011,000000,20.75,21.09,20.68,20.73,658735,0
+KN.US,D,20191014,000000,20.55,21.07,20.55,20.86,579138,0
+KN.US,D,20191015,000000,20.99,21.76,20.94,21.73,1623780,0
+KN.US,D,20191016,000000,21.67,22.05,21.565,21.69,1667318,0
+KN.US,D,20191017,000000,21.68,22.06,21.63,21.86,992259,0
+KN.US,D,20191018,000000,21.8,21.92,21.53,21.74,680811,0
+KN.US,D,20191021,000000,21.89,22.09,21.71,21.84,629009,0
+KN.US,D,20191022,000000,21.85,21.89,21.585,21.6,643076,0
+KN.US,D,20191023,000000,21.48,21.59,21.21,21.56,773100,0
+KN.US,D,20191024,000000,21.69,21.78,21.475,21.57,674647,0
+KN.US,D,20191025,000000,21.38,22,20.9,21.1,1656207,0
+KN.US,D,20191028,000000,21.17,21.34,20.79,21.02,948288,0
+KN.US,D,20191029,000000,21.06,21.17,20.7,21.14,1172344,0
+KN.US,D,20191030,000000,21.1,21.44,21.04,21.27,566646,0
+KN.US,D,20191031,000000,21.16,21.58,21.14,21.58,978278,0
+KN.US,D,20191101,000000,21.72,22.155,21.65,22.06,1563890,0
+KN.US,D,20191104,000000,22.18,22.35,22.07,22.21,810811,0
+KN.US,D,20191105,000000,22.25,22.79,22.245,22.74,1028905,0
+KN.US,D,20191106,000000,22.73,22.78,22.3501,22.37,625926,0
+KN.US,D,20191107,000000,22.52,22.6,22.11,22.19,424813,0
+KN.US,D,20191108,000000,22.06,22.31,21.87,21.94,503395,0
+KN.US,D,20191111,000000,21.84,21.96,21.75,21.95,315128,0
+KN.US,D,20191112,000000,22.01,22.09,21.73,21.85,329336,0
+KN.US,D,20191113,000000,21.74,21.93,21.69,21.76,562644,0
+KN.US,D,20191114,000000,21.73,21.98,21.56,21.8,541259,0
+KN.US,D,20191115,000000,21.9,22.16,21.84,22.07,452646,0
+KN.US,D,20191118,000000,21.98,22.0132,21.72,21.88,495457,0
+KN.US,D,20191119,000000,21.94,22.01,21.6,21.81,384921,0
+KN.US,D,20191120,000000,21.64,21.87,21.49,21.66,404911,0
+KN.US,D,20191121,000000,21.7,21.7,21.17,21.2,787883,0
+KN.US,D,20191122,000000,21.37,21.76,21.1,21.5,816649,0
+KN.US,D,20191125,000000,21.5,22.03,21.5,21.98,454557,0
+KN.US,D,20191126,000000,21.9,22.1696,21.88,22.01,402545,0
+KN.US,D,20191127,000000,22.08,22.28,21.96,22.18,309972,0
+KN.US,D,20191129,000000,22.04,22.318,21.81,21.9,167057,0
+KN.US,D,20191202,000000,21.86,21.98,21.52,21.61,373584,0
+KN.US,D,20191203,000000,21.45,21.54,21.23,21.51,257440,0
+KN.US,D,20191204,000000,21.65,21.8,21.49,21.5,414410,0
+KN.US,D,20191205,000000,21.58,21.82,21.555,21.81,410190,0
+KN.US,D,20191206,000000,22.06,22.27,21.81,21.98,708046,0
+KN.US,D,20191209,000000,21.95,22,21.74,21.85,353241,0
+KN.US,D,20191210,000000,21.8,22.01,21.54,21.58,617570,0
+KN.US,D,20191211,000000,21.59,21.855,21.49,21.75,767482,0
+KN.US,D,20191212,000000,21.81,22.13,21.68,21.95,584041,0
+KN.US,D,20191213,000000,21.9,21.96,21.6,21.67,415316,0
+KN.US,D,20191216,000000,21.89,21.96,21.51,21.53,845498,0
+KN.US,D,20191217,000000,21.7,21.8,21.455,21.6,610608,0
+KN.US,D,20191218,000000,21.71,21.975,21.54,21.75,920339,0
+KN.US,D,20191219,000000,21.74,21.84,21.58,21.8,716144,0
+KN.US,D,20191220,000000,21.93,22.09,21.52,21.61,1203008,0
+KN.US,D,20191223,000000,21.77,21.83,21.33,21.68,1134458,0
+KN.US,D,20191224,000000,21.62,21.655,21.13,21.35,725499,0
+KN.US,D,20191226,000000,21.43,21.51,20.94,21.13,1123853,0
+KN.US,D,20191227,000000,21.25,21.27,20.855,20.94,745566,0
+KN.US,D,20191230,000000,20.94,21.35,20.66,21.18,950048,0
+KN.US,D,20191231,000000,21.17,21.52,21.04,21.15,670686,0
+KN.US,D,20200102,000000,21.35,21.46,20.97,21.46,1027009,0
+KN.US,D,20200103,000000,21.11,21.46,21.02,21.39,686743,0
+KN.US,D,20200106,000000,21.41,21.59,21.24,21.5,711969,0
+KN.US,D,20200107,000000,21.42,21.85,21.32,21.75,707487,0
+KN.US,D,20200108,000000,21.75,22.13,21.75,22.05,1141819,0
+KN.US,D,20200109,000000,22.18,22.2,20.95,21.05,938954,0
+KN.US,D,20200110,000000,20.88,21.01,20.53,20.87,707956,0
+KN.US,D,20200113,000000,20.89,21.1,20.74,20.81,1047392,0
+KN.US,D,20200114,000000,20.8,20.93,20.525,20.73,693031,0
+KN.US,D,20200115,000000,20.62,20.81,20.41,20.6,591533,0
+KN.US,D,20200116,000000,20.73,20.9,20.64,20.72,589975,0
+KN.US,D,20200117,000000,20.86,20.88,20.56,20.64,463122,0
+KN.US,D,20200121,000000,20.53,20.69,20.49,20.52,704444,0
+KN.US,D,20200122,000000,20.57,20.88,20.54,20.74,1086885,0
+KN.US,D,20200123,000000,20.76,21.25,20.67,21.07,635914,0
+KN.US,D,20200124,000000,21.22,21.25,20.55,20.68,483447,0
+KN.US,D,20200127,000000,20.31,20.75,20.15,20.44,656129,0
+KN.US,D,20200128,000000,20.49,20.61,20.43,20.52,307616,0
+KN.US,D,20200129,000000,20.51,20.53,20.14,20.24,395243,0
+KN.US,D,20200130,000000,20.04,20.28,19.94,20.22,466952,0
+KN.US,D,20200131,000000,20.06,20.155,19.68,19.73,1123828,0
+KN.US,D,20200203,000000,19.8,20.17,19.76,20.1,2103377,0
+KN.US,D,20200204,000000,20.37,20.53,20.14,20.35,1208073,0
+KN.US,D,20200205,000000,17.65,17.85,16.16,16.37,5447202,0
+KN.US,D,20200206,000000,16.46,16.46,15.94,16.15,2165046,0
+KN.US,D,20200207,000000,16.08,16.16,15.89,16.11,1754839,0
+KN.US,D,20200210,000000,16.15,16.77,16.1,16.77,1358167,0
+KN.US,D,20200211,000000,16.8,17.05,16.58,17.01,1111107,0
+KN.US,D,20200212,000000,17.19,17.37,17,17.35,756476,0
+KN.US,D,20200213,000000,17.38,17.62,17.31,17.62,908588,0
+KN.US,D,20200214,000000,17.63,17.75,17.49,17.74,1025086,0
+KN.US,D,20200218,000000,18.4,18.48,17.8,17.81,1175517,0
+KN.US,D,20200219,000000,17.84,18,17.57,17.59,1359841,0
+KN.US,D,20200220,000000,17.49,17.64,17.25,17.36,648184,0
+KN.US,D,20200221,000000,17.33,17.33,16.93,16.98,559280,0
+KN.US,D,20200224,000000,16.64,16.99,16.4701,16.88,803759,0
+KN.US,D,20200225,000000,17.02,17.18,16.67,16.75,972704,0
+KN.US,D,20200226,000000,16.84,17.18,16.84,17.02,780379,0
+KN.US,D,20200227,000000,16.72,16.91,16.33,16.33,706649,0
+KN.US,D,20200228,000000,15.95,16.66,15.85,16.62,1292637,0
+KN.US,D,20200302,000000,16.72,16.88,16.29,16.72,1043027,0
+KN.US,D,20200303,000000,16.74,17.13,16.39,16.58,1632434,0
+KN.US,D,20200304,000000,16.78,16.94,16.335,16.87,799318,0
+KN.US,D,20200305,000000,16.54,16.69,16.06,16.3,903189,0
+KN.US,D,20200306,000000,15.88,16.25,15.75,16.25,675216,0
+KN.US,D,20200309,000000,15.53,15.93,15.25,15.33,1410013,0
+KN.US,D,20200310,000000,15.63,15.82,14.83,15.37,1111449,0
+KN.US,D,20200311,000000,15,15.2,14.66,14.91,953975,0
+KN.US,D,20200312,000000,14.12,14.465,13.14,13.27,1630773,0
+KN.US,D,20200313,000000,13.79,14.06,13.2,14.05,1486196,0
+KN.US,D,20200316,000000,12.73,13.74,12.315,12.48,1054052,0
+KN.US,D,20200317,000000,12.45,12.67,11.56,12.13,1528613,0
+KN.US,D,20200318,000000,11.52,12.03,11.1,11.52,1441496,0
+KN.US,D,20200319,000000,11.5,12.57,11.23,12.06,1183108,0
+KN.US,D,20200320,000000,12.16,12.71,11.8,11.95,1241904,0
+KN.US,D,20200323,000000,12.02,12.78,11.66,11.99,841067,0
+KN.US,D,20200324,000000,12.45,13.41,12.45,13.23,893594,0
+KN.US,D,20200325,000000,13.4,13.62,12.57,13.25,1422608,0
+KN.US,D,20200326,000000,13.34,14.74,13.34,14.63,844975,0
+KN.US,D,20200327,000000,14.2,14.65,13.65,14.37,787496,0
+KN.US,D,20200330,000000,14.41,14.61,13.69,14.13,661397,0
+KN.US,D,20200331,000000,14.1,14.31,13.2,13.38,1065855,0
+KN.US,D,20200401,000000,12.83,13.16,12.7,13.05,1078478,0
+KN.US,D,20200402,000000,13.05,13.44,12.545,12.85,721912,0
+KN.US,D,20200403,000000,12.8,13.02,12.66,12.86,695211,0
+KN.US,D,20200406,000000,13.33,14.25,13.17,14.02,988579,0
+KN.US,D,20200407,000000,14.51,14.76,14.12,14.28,1434208,0
+KN.US,D,20200408,000000,14.45,14.84,14.2,14.73,1321020,0
+KN.US,D,20200409,000000,14.98,15.05,14.51,14.9,822922,0
+KN.US,D,20200413,000000,14.6,15.061,14.27,14.62,2028768,0
+KN.US,D,20200414,000000,14.94,15.31,14.68,14.75,963321,0
+KN.US,D,20200415,000000,14.33,14.655,14.06,14.42,562882,0
+KN.US,D,20200416,000000,14.41,14.73,14.2548,14.7,518261,0
+KN.US,D,20200417,000000,14.95,15.24,14.79,15.07,430473,0
+KN.US,D,20200420,000000,14.83,15.2,14.805,14.89,363200,0
+KN.US,D,20200421,000000,14.55,14.7,14.12,14.31,323403,0
+KN.US,D,20200422,000000,14.61,14.76,14.32,14.41,1126874,0
+KN.US,D,20200423,000000,14.46,14.84,14.3,14.33,1385353,0
+KN.US,D,20200424,000000,14.43,15,14.2,14.89,951936,0
+KN.US,D,20200427,000000,15,15.61,14.91,15.43,1221718,0
+KN.US,D,20200428,000000,15.79,15.9,15.16,15.44,703473,0
+KN.US,D,20200429,000000,15.83,16.19,15.66,16.04,1214607,0
+KN.US,D,20200430,000000,15.74,15.93,15.52,15.55,864131,0
+KN.US,D,20200501,000000,15.13,15.42,15.0529,15.29,524667,0
+KN.US,D,20200504,000000,15.09,15.34,14.82,14.82,871172,0
+KN.US,D,20200505,000000,15.26,15.26,14.13,14.79,1426327,0
+KN.US,D,20200506,000000,14.79,15.16,14.26,14.29,746983,0
+KN.US,D,20200507,000000,14.55,14.75,14.17,14.23,792187,0
+KN.US,D,20200508,000000,14.48,14.6,14.34,14.52,894546,0
+KN.US,D,20200511,000000,14.36,14.47,14.09,14.27,970214,0
+KN.US,D,20200512,000000,14.27,14.32,13.69,13.69,1100542,0
+KN.US,D,20200513,000000,13.62,13.71,13.02,13.2,890937,0
+KN.US,D,20200514,000000,12.92,13.19,12.64,13.18,955391,0
+KN.US,D,20200515,000000,13.07,13.39,12.95,12.99,1806696,0
+KN.US,D,20200518,000000,13.28,13.99,13.28,13.88,1000014,0
+KN.US,D,20200519,000000,13.78,14.19,13.645,13.85,464962,0
+KN.US,D,20200520,000000,14.04,14.69,14.04,14.59,901920,0
+KN.US,D,20200521,000000,14.54,14.65,14.355,14.39,417889,0
+KN.US,D,20200522,000000,14.39,14.45,14.21,14.43,321650,0
+KN.US,D,20200526,000000,14.79,14.95,14.57,14.62,509520,0
+KN.US,D,20200527,000000,14.83,15.46,14.79,15.42,726823,0
+KN.US,D,20200528,000000,15.5,15.5,14.71,14.72,495881,0
+KN.US,D,20200529,000000,14.54,15.1,14.43,15.04,800250,0
+KN.US,D,20200601,000000,15.06,15.7,15.04,15.43,1137072,0
+KN.US,D,20200602,000000,15.5,15.76,15.45,15.71,750655,0
+KN.US,D,20200603,000000,15.81,16.335,15.81,16.19,1159941,0
+KN.US,D,20200604,000000,16.11,16.44,16.01,16.38,609399,0
+KN.US,D,20200605,000000,16.71,17.05,16.32,16.41,991341,0
+KN.US,D,20200608,000000,16.45,16.96,16.37,16.71,851104,0
+KN.US,D,20200609,000000,16.53,17.01,16.35,16.8,566328,0
+KN.US,D,20200610,000000,16.8,16.8,16.33,16.39,801630,0
+KN.US,D,20200611,000000,15.88,16.02,15.33,15.44,817107,0
+KN.US,D,20200612,000000,15.88,16.02,15.34,15.55,852883,0
+KN.US,D,20200615,000000,15.09,15.89,15.02,15.76,507575,0
+KN.US,D,20200616,000000,16.24,16.39,15.97,16.17,652276,0
+KN.US,D,20200617,000000,16.23,16.35,16.05,16.18,443962,0
+KN.US,D,20200618,000000,16.03,16.17,15.705,15.88,408136,0
+KN.US,D,20200619,000000,16.06,16.2,15.48,15.6,735416,0
+KN.US,D,20200622,000000,15.54,15.725,15.25,15.71,363265,0
+KN.US,D,20200623,000000,15.83,16,15.715,15.76,359808,0
+KN.US,D,20200624,000000,15.56,15.61,15.2,15.22,676091,0
+KN.US,D,20200625,000000,15.09,15.3499,14.93,15.33,529167,0
+KN.US,D,20200626,000000,15.29,15.32,14.69,14.71,1725926,0
+KN.US,D,20200629,000000,14.94,15.175,14.82,15.04,700844,0
+KN.US,D,20200630,000000,15,15.375,15,15.26,447160,0
+KN.US,D,20200701,000000,15.25,15.4,15.01,15.02,734570,0
+KN.US,D,20200702,000000,15.29,15.47,15.2,15.23,916404,0
+KN.US,D,20200706,000000,15.55,15.62,15.24,15.36,443504,0
+KN.US,D,20200707,000000,15.18,15.32,14.9,15.02,454698,0
+KN.US,D,20200708,000000,15,15.07,14.73,14.99,454319,0
+KN.US,D,20200709,000000,14.96,15.055,14.73,14.94,330140,0
+KN.US,D,20200710,000000,14.95,15.01,14.775,14.92,226471,0
+KN.US,D,20200713,000000,15.09,15.27,14.765,14.78,389704,0
+KN.US,D,20200714,000000,14.81,14.82,14.39,14.72,774037,0
+KN.US,D,20200715,000000,15.03,15.32,14.94,15.06,840539,0
+KN.US,D,20200716,000000,15.09,15.12,14.725,15.07,671757,0
+KN.US,D,20200717,000000,15.12,15.38,15.055,15.08,611687,0
+KN.US,D,20200720,000000,15,15.125,14.92,15.06,450293,0
+KN.US,D,20200721,000000,15.2,15.41,15.13,15.27,855250,0
+KN.US,D,20200722,000000,15.27,15.39,15.035,15.12,400739,0
+KN.US,D,20200723,000000,15.07,15.31,15.02,15.14,578473,0
+KN.US,D,20200724,000000,15.03,15.03,14.44,14.45,724301,0
+KN.US,D,20200727,000000,14.49,14.86,14.44,14.7,1460834,0
+KN.US,D,20200728,000000,14.67,14.85,14.35,14.38,707052,0
+KN.US,D,20200729,000000,14.49,14.75,14.36,14.63,756064,0
+KN.US,D,20200730,000000,15.94,16.09,15.15,15.82,1459377,0
+KN.US,D,20200731,000000,15.73,15.82,14.75,15.26,1096017,0
+KN.US,D,20200803,000000,15.32,15.845,15.305,15.78,1000454,0
+KN.US,D,20200804,000000,15.87,15.93,15.63,15.88,674211,0
+KN.US,D,20200805,000000,16,16,15.76,15.96,690548,0
+KN.US,D,20200806,000000,15.89,16.1,15.82,16.04,716694,0
+KN.US,D,20200807,000000,15.9,16.04,15.6,15.78,537920,0
+KN.US,D,20200810,000000,15.94,16.195,15.8,15.81,761941,0
+KN.US,D,20200811,000000,15.96,16.09,15.57,15.61,746203,0
+KN.US,D,20200812,000000,15.77,15.95,15.64,15.91,710515,0
+KN.US,D,20200813,000000,15.83,15.99,15.78,15.86,332158,0
+KN.US,D,20200814,000000,15.74,15.77,15.5,15.59,471869,0
+KN.US,D,20200817,000000,15.64,15.65,15.45,15.54,292356,0
+KN.US,D,20200818,000000,15.54,15.54,15.13,15.19,490942,0
+KN.US,D,20200819,000000,15.18,15.32,14.99,15.03,508963,0
+KN.US,D,20200820,000000,14.88,15.15,14.785,14.9,610958,0
+KN.US,D,20200821,000000,14.82,14.92,14.69,14.87,626708,0
+KN.US,D,20200824,000000,15,15.27,14.92,15.25,446186,0
+KN.US,D,20200825,000000,15.32,15.435,15.17,15.36,560802,0
+KN.US,D,20200826,000000,15.31,15.43,15.21,15.32,366632,0
+KN.US,D,20200827,000000,15.44,15.44,14.92,14.96,346295,0
+KN.US,D,20200828,000000,15.01,15.26,14.93,15.26,373714,0
+KN.US,D,20200831,000000,15.23,15.28,15.05,15.06,936229,0
+KN.US,D,20200901,000000,15,15.3,14.88,15.23,727459,0
+KN.US,D,20200902,000000,15.24,15.67,15.22,15.63,709592,0
+KN.US,D,20200903,000000,15.6,15.615,14.69,14.9,628615,0
+KN.US,D,20200904,000000,15.23,15.57,15.13,15.35,758110,0
+KN.US,D,20200908,000000,15.22,15.51,15.05,15.06,816047,0
+KN.US,D,20200909,000000,15.31,15.39,15.1,15.1,617081,0
+KN.US,D,20200910,000000,15.21,15.36,14.78,14.9,387277,0
+KN.US,D,20200911,000000,14.99,15.17,14.94,14.98,577790,0
+KN.US,D,20200914,000000,15.16,15.65,15.105,15.56,524136,0
+KN.US,D,20200915,000000,15.62,15.7,15.46,15.54,554380,0
+KN.US,D,20200916,000000,15.54,15.63,15.35,15.36,579949,0
+KN.US,D,20200917,000000,15.2,15.34,15.07,15.15,564071,0
+KN.US,D,20200918,000000,15.26,15.31,14.725,14.82,1339097,0
+KN.US,D,20200921,000000,14.5,14.62,14.11,14.33,1170518,0
+KN.US,D,20200922,000000,14.44,14.96,14.44,14.91,843518,0
+KN.US,D,20200923,000000,14.89,15.02,14.24,14.28,708380,0
+KN.US,D,20200924,000000,14.31,14.6599,14.18,14.42,415415,0
+KN.US,D,20200925,000000,14.38,14.75,14.28,14.63,602891,0
+KN.US,D,20200928,000000,14.86,15.08,14.76,15.04,865318,0
+KN.US,D,20200929,000000,15.1,15.28,14.905,15.11,386994,0
+KN.US,D,20200930,000000,15.19,15.27,14.8,14.9,650949,0
+KN.US,D,20201001,000000,15.04,15.24,14.97,15.14,467827,0
+KN.US,D,20201002,000000,14.86,15.2,14.82,15.07,381626,0
+KN.US,D,20201005,000000,15.13,15.44,15.105,15.26,336328,0
+KN.US,D,20201006,000000,15.33,15.47,15.05,15.12,596202,0
+KN.US,D,20201007,000000,15.23,15.36,15.115,15.23,408691,0
+KN.US,D,20201008,000000,15.42,15.54,15.28,15.44,345968,0
+KN.US,D,20201009,000000,15.52,15.95,15.44,15.9,511867,0
+KN.US,D,20201012,000000,16,16.47,15.97,16.46,951336,0
+KN.US,D,20201013,000000,17.25,17.49,16.2,16.31,1423464,0
+KN.US,D,20201014,000000,16.59,16.7381,15.85,15.92,727384,0
+KN.US,D,20201015,000000,15.72,16.23,15.72,16.15,601290,0
+KN.US,D,20201016,000000,16.23,16.43,16.06,16.07,448977,0
+KN.US,D,20201019,000000,16.18,16.32,16.035,16.1,384459,0
+KN.US,D,20201020,000000,16.27,16.39,16.07,16.15,498601,0
+KN.US,D,20201021,000000,16.22,16.34,15.94,15.95,365193,0
+KN.US,D,20201022,000000,15.96,16.17,15.735,16.14,460481,0
+KN.US,D,20201023,000000,16.21,16.345,16.185,16.28,305273,0
+KN.US,D,20201026,000000,16.08,16.21,15.81,16.12,670114,0
+KN.US,D,20201027,000000,16.12,16.17,15.73,15.77,1021086,0
+KN.US,D,20201028,000000,15.51,15.615,15.09,15.14,865045,0
+KN.US,D,20201029,000000,15.06,15.545,15,15.39,1002078,0
+KN.US,D,20201030,000000,15.06,15.54,14.03,14.25,1920096,0
+KN.US,D,20201102,000000,14.49,15.12,14.47,15.08,788036,0
+KN.US,D,20201103,000000,15.62,16.15,15.5,15.76,979908,0
+KN.US,D,20201104,000000,15.72,15.77,15.4,15.56,505689,0
+KN.US,D,20201105,000000,15.83,16.25,15.83,16.09,459538,0
+KN.US,D,20201106,000000,16.22,16.22,15.68,15.8,384781,0
+KN.US,D,20201109,000000,16.87,17.0702,16.45,16.56,786096,0
+KN.US,D,20201110,000000,16.55,16.73,16.27,16.54,512588,0
+KN.US,D,20201111,000000,16.59,16.59,16.26,16.54,466044,0
+KN.US,D,20201112,000000,16.35,16.445,16.08,16.31,641265,0
+KN.US,D,20201113,000000,16.51,16.93,16.51,16.83,703654,0
+KN.US,D,20201116,000000,17.05,17.3,16.89,17.06,814580,0
+KN.US,D,20201117,000000,16.9,17.04,16.7,16.96,518516,0
+KN.US,D,20201118,000000,17.12,17.24,16.88,16.92,394991,0
+KN.US,D,20201119,000000,16.81,16.87,16.47,16.84,374671,0
+KN.US,D,20201120,000000,16.78,17.02,16.7,16.94,492616,0
+KN.US,D,20201123,000000,17.12,17.17,16.9,17.09,505059,0
+KN.US,D,20201124,000000,17.3,17.32,17.07,17.2,647398,0
+KN.US,D,20201125,000000,17.14,17.25,16.78,17.07,805435,0
+KN.US,D,20201127,000000,17.1,17.2,16.955,17.19,202726,0
+KN.US,D,20201130,000000,17.09,17.18,16.91,16.98,483827,0
+KN.US,D,20201201,000000,17.18,17.49,17.11,17.48,795488,0
+KN.US,D,20201202,000000,17.37,17.5,17.25,17.42,467386,0
+KN.US,D,20201203,000000,17.4,17.6,17.365,17.47,328969,0
+KN.US,D,20201204,000000,17.58,18.13,17.55,17.93,503255,0
+KN.US,D,20201207,000000,17.91,18.09,17.79,18.01,365325,0
+KN.US,D,20201208,000000,17.89,18.51,17.89,18.18,1074611,0
+KN.US,D,20201209,000000,18.23,18.52,17.34,17.59,701090,0
+KN.US,D,20201210,000000,17.39,17.78,17.27,17.67,416906,0
+KN.US,D,20201211,000000,17.47,17.6,17.12,17.38,322782,0
+KN.US,D,20201214,000000,17.5,17.9,17.45,17.62,506731,0
+KN.US,D,20201215,000000,17.76,17.93,17.71,17.89,760274,0
+KN.US,D,20201216,000000,18,18.08,17.805,18.05,617466,0
+KN.US,D,20201217,000000,18.1,18.112,17.63,17.78,640718,0
+KN.US,D,20201218,000000,17.84,18.06,17.74,17.96,2605954,0
+KN.US,D,20201221,000000,17.54,17.85,17.46,17.79,365195,0
+KN.US,D,20201222,000000,17.88,18.0099,17.77,17.95,553079,0
+KN.US,D,20201223,000000,18.1,18.2,17.85,18.04,532360,0
+KN.US,D,20201224,000000,18.2,18.2,17.84,17.97,213312,0
+KN.US,D,20201228,000000,18.13,18.41,18.13,18.26,415408,0
+KN.US,D,20201229,000000,18.21,18.34,17.87,18.01,368289,0
+KN.US,D,20201230,000000,18.16,18.39,18,18.29,485056,0
+KN.US,D,20201231,000000,18.3,18.61,18.23,18.43,633772,0
+KN.US,D,20210104,000000,18.59,18.67,17.89,18.12,767903,0
+KN.US,D,20210105,000000,18.15,18.63,18.15,18.39,662059,0
+KN.US,D,20210106,000000,18.72,19.265,18.7,19.05,1134977,0
+KN.US,D,20210107,000000,19.06,19.31,19.03,19.27,498361,0
+KN.US,D,20210108,000000,19.3,19.3,18.78,18.98,559758,0
+KN.US,D,20210111,000000,18.73,19.44,18.6,19.25,828893,0
+KN.US,D,20210112,000000,19.46,19.59,19.26,19.29,763593,0
+KN.US,D,20210113,000000,19.33,19.5,18.85,18.97,463470,0
+KN.US,D,20210114,000000,19.12,19.22,18.73,18.74,523956,0
+KN.US,D,20210115,000000,18.55,18.57,18.32,18.45,616656,0
+KN.US,D,20210119,000000,18.71,19.3,18.595,19.26,1125079,0
+KN.US,D,20210120,000000,19.32,19.89,19.32,19.75,953401,0
+KN.US,D,20210121,000000,19.9,19.99,19.71,19.88,669106,0
+KN.US,D,20210122,000000,19.7,20.13,19.6,19.89,667576,0
+KN.US,D,20210125,000000,19.94,20.18,19.75,20.09,828369,0
+KN.US,D,20210126,000000,20.17,20.3,19.57,19.66,689108,0
+KN.US,D,20210127,000000,19.28,19.85,19.1,19.74,831456,0
+KN.US,D,20210128,000000,19.94,19.99,19.375,19.43,695968,0
+KN.US,D,20210129,000000,19.37,19.5,19.04,19.29,874879,0
+KN.US,D,20210201,000000,19.49,19.89,19.27,19.87,609323,0
+KN.US,D,20210202,000000,20.14,20.3,19.83,20.18,535425,0
+KN.US,D,20210203,000000,20.5,20.595,20.23,20.25,729881,0
+KN.US,D,20210204,000000,20.34,20.55,19.97,20.32,972207,0
+KN.US,D,20210205,000000,20.38,21.17,20.07,20.6,994595,0
+KN.US,D,20210208,000000,20.75,21.35,20.45,20.6,742910,0
+KN.US,D,20210209,000000,20.56,20.94,20.42,20.67,744953,0
+KN.US,D,20210210,000000,20.92,20.92,20.36,20.55,566113,0
+KN.US,D,20210211,000000,20.58,20.91,20.55,20.87,755752,0
+KN.US,D,20210212,000000,20.79,21.1,20.49,20.95,984005,0
+KN.US,D,20210216,000000,21.11,21.45,20.88,20.99,794461,0
+KN.US,D,20210217,000000,20.78,20.94,20.52,20.75,368161,0
+KN.US,D,20210218,000000,20.51,20.83,20.4714,20.67,375986,0
+KN.US,D,20210219,000000,20.84,21.22,20.84,21.05,887608,0
+KN.US,D,20210222,000000,20.93,21.26,20.8,21.13,680732,0
+KN.US,D,20210223,000000,21.02,21.5,20.9537,21.31,1122528,0
+KN.US,D,20210224,000000,21.32,21.88,21.32,21.68,684805,0
+KN.US,D,20210225,000000,21.64,21.74,20.73,20.8,531950,0
+KN.US,D,20210226,000000,20.8,21.02,20.37,20.79,556741,0
+KN.US,D,20210301,000000,21.23,21.45,21.12,21.34,739666,0
+KN.US,D,20210302,000000,21.32,21.38,21.09,21.14,314292,0
+KN.US,D,20210303,000000,21.16,21.27,20.86,20.88,338883,0
+KN.US,D,20210304,000000,20.82,20.85,20.05,20.26,1137041,0
+KN.US,D,20210305,000000,20.52,20.62,19.89,20.55,693635,0
+KN.US,D,20210308,000000,20.55,20.71,20.345,20.44,629095,0
+KN.US,D,20210309,000000,20.7,20.99,20.5,20.81,582838,0
+KN.US,D,20210310,000000,20.97,21.02,20.6,20.79,517888,0
+KN.US,D,20210311,000000,21.09,21.2,20.94,21.14,880926,0
+KN.US,D,20210312,000000,21.09,21.28,20.995,21.23,397621,0
+KN.US,D,20210315,000000,21.23,21.555,21.18,21.49,533578,0
+KN.US,D,20210316,000000,21.5,21.66,21.36,21.37,510540,0
+KN.US,D,20210317,000000,21.29,21.55,21.06,21.54,537257,0
+KN.US,D,20210318,000000,21.33,21.75,21.15,21.19,493742,0
+KN.US,D,20210319,000000,21.21,21.43,20.94,21.22,1349806,0
+KN.US,D,20210322,000000,21.24,21.45,21.17,21.3,311822,0
+KN.US,D,20210323,000000,21.09,21.25,20.39,20.6,387597,0
+KN.US,D,20210324,000000,20.63,20.86,20.39,20.41,380607,0
+KN.US,D,20210325,000000,20.06,20.52,19.88,20.41,434955,0
+KN.US,D,20210326,000000,20.49,21.41,20.49,21.35,740615,0
+KN.US,D,20210329,000000,21.17,21.31,20.735,20.8,804449,0
+KN.US,D,20210330,000000,20.75,20.92,20.53,20.79,492004,0
+KN.US,D,20210331,000000,20.9,21.17,20.85,20.92,867381,0
+KN.US,D,20210401,000000,21.18,21.45,21.08,21.44,306173,0
+KN.US,D,20210405,000000,21.5,21.94,21.5,21.67,590918,0
+KN.US,D,20210406,000000,21.72,21.85,21.39,21.5,390845,0
+KN.US,D,20210407,000000,21.38,21.48,21.12,21.2,357805,0
+KN.US,D,20210408,000000,21.31,21.35,21.09,21.2,406508,0
+KN.US,D,20210409,000000,21.23,21.27,21.01,21.27,552953,0
+KN.US,D,20210412,000000,21.25,21.31,21.14,21.2,247631,0
+KN.US,D,20210413,000000,21.14,21.15,20.94,21.1,392326,0
+KN.US,D,20210414,000000,21.06,21.2,20.98,21.04,377336,0
+KN.US,D,20210415,000000,21.17,21.17,20.92,21.04,485392,0
+KN.US,D,20210416,000000,21.22,21.49,21.14,21.35,638344,0
+KN.US,D,20210419,000000,21.18,21.25,20.75,21.02,551452,0
+KN.US,D,20210420,000000,20.88,21,20.56,20.74,385826,0
+KN.US,D,20210421,000000,20.81,21.17,20.69,21.12,497930,0
+KN.US,D,20210422,000000,21.15,21.15,20.8,20.89,496281,0
+KN.US,D,20210423,000000,21.17,22.11,21.08,21.08,1890467,0
+KN.US,D,20210426,000000,21.24,21.57,21.07,21.16,890816,0
+KN.US,D,20210427,000000,21.18,21.31,20.92,21.24,763963,0
+KN.US,D,20210428,000000,21.2,21.44,21.14,21.15,510665,0
+KN.US,D,20210429,000000,21.3,21.38,21.035,21.26,433085,0
+KN.US,D,20210430,000000,20.99,21.09,20.71,20.9,635867,0
+KN.US,D,20210503,000000,21.07,21.26,20.93,21.13,901849,0
+KN.US,D,20210504,000000,20.96,21.07,20.56,20.65,1527310,0
+KN.US,D,20210505,000000,20.81,20.81,20.535,20.57,490729,0
+KN.US,D,20210506,000000,20.56,20.58,20.23,20.4,820416,0
+KN.US,D,20210507,000000,20.46,20.59,20.29,20.48,815982,0
+KN.US,D,20210510,000000,20.5,20.56,19.66,19.71,1312432,0
+KN.US,D,20210511,000000,19.2,19.57,19.1,19.39,1139272,0
+KN.US,D,20210512,000000,19.18,19.58,19.06,19.06,1120748,0
+KN.US,D,20210513,000000,19.24,19.705,19.24,19.51,1184640,0
+KN.US,D,20210514,000000,19.63,19.845,19.56,19.78,1427197,0
+KN.US,D,20210517,000000,19.71,20.08,19.66,19.99,860428,0
+KN.US,D,20210518,000000,20.01,20.16,19.9,19.9,695684,0
+KN.US,D,20210519,000000,19.61,20.155,19.61,20.05,560211,0
+KN.US,D,20210520,000000,20.07,20.35,19.93,20.28,521330,0
+KN.US,D,20210521,000000,20.41,20.42,20.18,20.24,490511,0
+KN.US,D,20210524,000000,20.32,20.42,20.27,20.29,307942,0
+KN.US,D,20210525,000000,20.35,20.47,20.08,20.12,598703,0
+KN.US,D,20210526,000000,20.22,20.47,20.15,20.47,784489,0
+KN.US,D,20210527,000000,20.59,20.93,20.51,20.51,965741,0
+KN.US,D,20210528,000000,20.65,20.68,20.43,20.54,628822,0
+KN.US,D,20210601,000000,20.66,20.79,20.49,20.69,714897,0
+KN.US,D,20210602,000000,20.71,20.81,20.42,20.57,497223,0
+KN.US,D,20210603,000000,20.42,20.5,20.19,20.29,752844,0
+KN.US,D,20210604,000000,20.32,20.46,20.3,20.31,501624,0
+KN.US,D,20210607,000000,20.31,20.385,19.94,20.12,849690,0
+KN.US,D,20210608,000000,20.19,20.3,20.13,20.22,417319,0
+KN.US,D,20210609,000000,20.22,20.22,20,20.04,405766,0
+KN.US,D,20210610,000000,20.05,20.09,19.96,19.97,521532,0
+KN.US,D,20210611,000000,20.04,20.245,20.04,20.11,341690,0
+KN.US,D,20210614,000000,20.12,20.135,19.88,20.01,642324,0
+KN.US,D,20210615,000000,20,20.03,19.91,19.95,414177,0
+KN.US,D,20210616,000000,19.95,20,19.725,19.8,860581,0
+KN.US,D,20210617,000000,19.74,19.855,19.36,19.43,762885,0
+KN.US,D,20210618,000000,19.15,19.3,18.89,19,1170882,0
+KN.US,D,20210621,000000,19.11,19.2,18.96,18.99,907555,0
+KN.US,D,20210622,000000,18.94,19.13,18.87,19.09,621232,0
+KN.US,D,20210623,000000,19.08,19.21,18.75,19.01,1222836,0
+KN.US,D,20210624,000000,19.18,19.5,19.12,19.47,877491,0
+KN.US,D,20210625,000000,19.55,19.77,19.485,19.72,1489181,0
+KN.US,D,20210628,000000,19.72,19.86,19.65,19.78,648266,0
+KN.US,D,20210629,000000,19.86,19.99,19.77,19.95,536359,0
+KN.US,D,20210630,000000,19.91,20.0599,19.64,19.74,865295,0
+KN.US,D,20210701,000000,19.79,19.875,19.59,19.74,426055,0
+KN.US,D,20210702,000000,19.78,19.83,19.595,19.64,463772,0
+KN.US,D,20210706,000000,19.61,19.67,19.39,19.65,442254,0
+KN.US,D,20210707,000000,19.67,19.785,19.35,19.52,459063,0
+KN.US,D,20210708,000000,19.18,19.505,19.039,19.27,431024,0
+KN.US,D,20210709,000000,19.4,19.69,19.33,19.54,317280,0
+KN.US,D,20210712,000000,19.61,19.75,19.43,19.7,495430,0
+KN.US,D,20210713,000000,19.58,20.08,19.52,19.99,999860,0
+KN.US,D,20210714,000000,20.12,20.52,19.815,19.91,770781,0
+KN.US,D,20210715,000000,19.85,19.85,19.5607,19.76,568039,0
+KN.US,D,20210716,000000,19.93,19.94,19.39,19.42,698669,0
+KN.US,D,20210719,000000,19.09,19.44,18.98,19.2,875076,0
+KN.US,D,20210720,000000,19.28,19.67,19.19,19.51,813786,0
+KN.US,D,20210721,000000,19.58,19.81,19.54,19.62,552088,0
+KN.US,D,20210722,000000,19.56,19.56,19.15,19.25,480803,0
+KN.US,D,20210723,000000,19.24,19.26,19.06,19.24,792332,0
+KN.US,D,20210726,000000,19.24,19.44,19.04,19.07,777848,0
+KN.US,D,20210727,000000,18.98,18.99,18.7,18.94,946583,0
+KN.US,D,20210728,000000,19.06,19.46,18.945,19.29,805825,0
+KN.US,D,20210729,000000,19.8,20.48,19.74,19.78,1555690,0
+KN.US,D,20210730,000000,19.74,20.05,19.64,20.04,808921,0
+KN.US,D,20210802,000000,20.04,20.4198,19.87,19.92,729324,0
+KN.US,D,20210803,000000,19.98,20.21,19.72,20.12,1056803,0
+KN.US,D,20210804,000000,20.04,20.259,19.915,20.08,570391,0
+KN.US,D,20210805,000000,20.24,20.46,20.15,20.16,826875,0
+KN.US,D,20210806,000000,20.23,20.39,20.1099,20.26,603971,0
+KN.US,D,20210809,000000,20.24,20.29,20.04,20.13,620929,0
+KN.US,D,20210810,000000,20.15,20.26,20.005,20.1,418991,0
+KN.US,D,20210811,000000,20.17,20.22,19.88,20.12,314377,0
+KN.US,D,20210812,000000,20.15,20.2,19.815,19.97,261726,0
+KN.US,D,20210813,000000,19.875,20.03,19.77,19.94,280246,0
+KN.US,D,20210816,000000,19.81,19.92,19.73,19.92,274791,0
+KN.US,D,20210817,000000,19.8,19.9,19.645,19.8,496853,0
+KN.US,D,20210818,000000,19.78,19.86,19.43,19.44,771874,0
+KN.US,D,20210819,000000,19.3,19.44,19.26,19.38,794612,0
+KN.US,D,20210820,000000,19.43,19.68,19.43,19.63,701438,0
+KN.US,D,20210823,000000,19.75,19.775,19.49,19.71,391162,0
+KN.US,D,20210824,000000,19.87,19.89,19.725,19.77,332861,0
+KN.US,D,20210825,000000,19.74,19.85,19.67,19.76,388388,0
+KN.US,D,20210826,000000,19.74,19.76,19.54,19.6,443094,0
+KN.US,D,20210827,000000,19.59,20.195,19.59,20.08,881052,0
+KN.US,D,20210830,000000,20.09,20.21,20.065,20.11,532071,0
+KN.US,D,20210831,000000,20.07,20.12,19.92,20,534931,0
+KN.US,D,20210901,000000,19.99,20.105,19.785,20.01,649426,0
+KN.US,D,20210902,000000,20.09,20.16,19.98,20.06,602303,0
+KN.US,D,20210903,000000,20.06,20.35,20.02,20.29,1063193,0
+KN.US,D,20210907,000000,20.26,20.3,20.09,20.22,914088,0
+KN.US,D,20210908,000000,20.18,20.19,19.77,19.87,539448,0
+KN.US,D,20210909,000000,19.81,19.85,19.02,19.13,1660556,0
+KN.US,D,20210910,000000,19.22,19.45,19.09,19.11,1014245,0
+KN.US,D,20210913,000000,19.24,19.37,19.02,19.28,823276,0
+KN.US,D,20210914,000000,19.37,19.41,19.06,19.13,609176,0
+KN.US,D,20210915,000000,19.14,19.175,18.75,19.09,961520,0
+KN.US,D,20210916,000000,19.06,19.11,18.915,18.95,648998,0
+KN.US,D,20210917,000000,18.89,18.905,18.595,18.68,2409601,0
+KN.US,D,20210920,000000,18.32,18.6,18.2,18.52,1427720,0
+KN.US,D,20210921,000000,18.67,18.67,18.33,18.44,735492,0
+KN.US,D,20210922,000000,18.52,19.01,18.52,18.78,1276942,0
+KN.US,D,20210923,000000,18.9,19.215,18.82,18.97,1160975,0
+KN.US,D,20210924,000000,18.85,19.22,18.84,19.07,832009,0
+KN.US,D,20210927,000000,19.08,19.38,18.925,19.17,814967,0
+KN.US,D,20210928,000000,19.03,19.25,19.03,19.1,1110927,0
+KN.US,D,20210929,000000,19.22,19.29,18.955,18.97,652839,0
+KN.US,D,20210930,000000,19.09,19.12,18.735,18.74,1022436,0
+KN.US,D,20211001,000000,18.84,19,18.71,18.8,1389425,0
+KN.US,D,20211004,000000,18.69,18.8,18.425,18.74,1691303,0
+KN.US,D,20211005,000000,18.73,18.92,18.72,18.8,1260505,0
+KN.US,D,20211006,000000,18.64,18.87,18.64,18.79,1541353,0
+KN.US,D,20211007,000000,18.91,18.97,18.66,18.71,1370206,0
+KN.US,D,20211008,000000,18.75,18.79,18.56,18.72,1350398,0
+KN.US,D,20211011,000000,18.71,18.75,18.465,18.5,999405,0
+KN.US,D,20211012,000000,18.5,18.51,18.325,18.41,1615115,0
+KN.US,D,20211013,000000,18.42,18.57,18.36,18.57,1270785,0
+KN.US,D,20211014,000000,18.69,19.04,18.665,19.03,1546025,0
+KN.US,D,20211015,000000,19.27,19.65,19.1,19.6,1502092,0
+KN.US,D,20211018,000000,19.54,19.63,19.37,19.4,1280843,0
+KN.US,D,20211019,000000,19.44,19.54,19.375,19.51,973303,0
+KN.US,D,20211020,000000,19.58,19.735,19.55,19.7,1078389,0
+KN.US,D,20211021,000000,19.71,20.04,19.6,20.01,1669245,0
+KN.US,D,20211022,000000,20.07,20.215,19.75,19.78,1270939,0
+KN.US,D,20211025,000000,19.99,20.11,19.82,19.96,1606008,0
+KN.US,D,20211026,000000,20.04,20.29,19.85,20.03,1347005,0
+KN.US,D,20211027,000000,20.04,20.23,19.83,19.85,1361072,0
+KN.US,D,20211028,000000,20.42,21.07,19.94,21.05,2973528,0
+KN.US,D,20211029,000000,21.06,21.08,20.62,20.84,1203913,0
+KN.US,D,20211101,000000,20.91,21.22,20.855,20.97,1168335,0
+KN.US,D,20211102,000000,20.985,21.09,20.845,20.95,902059,0
+KN.US,D,20211103,000000,20.89,21.25,20.85,21.09,982153,0
+KN.US,D,20211104,000000,21.15,21.295,20.99,21.17,913660,0
+KN.US,D,20211105,000000,21.38,21.49,21.015,21.2,1196926,0
+KN.US,D,20211108,000000,21.27,21.38,21.18,21.27,613801,0
+KN.US,D,20211109,000000,21.34,21.43,21.2,21.3,639663,0
+KN.US,D,20211110,000000,21.23,21.45,21.2,21.35,648330,0
+KN.US,D,20211111,000000,21.4,21.66,21.3,21.43,638890,0
+KN.US,D,20211112,000000,21.47,21.8,21.47,21.63,1415240,0
+KN.US,D,20211115,000000,21.69,21.81,21.5,21.75,641355,0
+KN.US,D,20211116,000000,21.72,21.98,21.7,21.92,627608,0
+KN.US,D,20211117,000000,21.8,21.99,21.72,21.95,583668,0
+KN.US,D,20211118,000000,22,22.24,21.84,22.21,913153,0
+KN.US,D,20211119,000000,22.17,22.28,22.01,22.05,640582,0
+KN.US,D,20211122,000000,22.14,22.88,22.09,22.09,835198,0
+KN.US,D,20211123,000000,22.15,22.285,22.04,22.19,636003,0
+KN.US,D,20211124,000000,22.09,22.2,22.03,22.11,701734,0
+KN.US,D,20211126,000000,21.77,22,21.6,21.86,711640,0
+KN.US,D,20211129,000000,22.04,22.1045,21.71,21.86,819618,0
+KN.US,D,20211130,000000,21.63,21.875,21.55,21.72,1732420,0
+KN.US,D,20211201,000000,22.03,22.09,21.59,21.59,1118337,0
+KN.US,D,20211202,000000,21.5,21.9,21.43,21.67,983467,0
+KN.US,D,20211203,000000,21.81,21.92,21.5,21.61,1164156,0
+KN.US,D,20211206,000000,21.75,21.895,21.55,21.64,662647,0
+KN.US,D,20211207,000000,21.83,22.1188,21.78,21.83,720445,0
+KN.US,D,20211208,000000,21.84,22.05,21.72,21.95,625892,0
+KN.US,D,20211209,000000,21.93,22.025,21.86,21.87,541102,0
+KN.US,D,20211210,000000,22.06,22.08,21.8,22.02,473163,0
+KN.US,D,20211213,000000,21.91,22.21,21.902,22.08,1172557,0
+KN.US,D,20211214,000000,22.1,22.12,21.795,21.86,1145836,0
+KN.US,D,20211215,000000,21.88,22.3,21.8,22.21,957472,0
+KN.US,D,20211216,000000,22.3,22.35,21.87,22.04,1201366,0
+KN.US,D,20211217,000000,21.98,22.21,21.915,21.98,2407138,0
+KN.US,D,20211220,000000,21.82,22.07,21.65,22.01,1360526,0
+KN.US,D,20211221,000000,22.21,22.44,21.995,22.28,1440142,0
+KN.US,D,20211222,000000,22.36,22.68,22.28,22.66,691821,0
+KN.US,D,20211223,000000,22.74,22.86,22.65,22.72,695425,0
+KN.US,D,20211227,000000,22.79,23.12,22.69,23.07,575160,0
+KN.US,D,20211228,000000,23.05,23.19,23,23.08,693130,0
+KN.US,D,20211229,000000,23.11,23.38,23.09,23.24,687956,0
+KN.US,D,20211230,000000,23.26,23.41,23.15,23.3,651713,0
+KN.US,D,20211231,000000,23.22,23.47,23.19,23.35,758167,0
+KN.US,D,20220103,000000,23.45,23.65,23.29,23.37,1257525,0
+KN.US,D,20220104,000000,23.41,23.7115,23.35,23.59,1029686,0
+KN.US,D,20220105,000000,23.56,23.81,23.48,23.54,929451,0
+KN.US,D,20220106,000000,23.43,23.63,23.36,23.5,1052259,0
+KN.US,D,20220107,000000,23.43,23.52,23.215,23.28,595278,0
+KN.US,D,20220110,000000,23.16,23.23,22.9,23.21,1216925,0
+KN.US,D,20220111,000000,23.24,23.3199,22.99,23.14,684091,0
+KN.US,D,20220112,000000,23.25,23.35,23.04,23.16,546439,0
+KN.US,D,20220113,000000,23.23,23.365,22.99,23.05,528951,0
+KN.US,D,20220114,000000,22.93,23.235,22.88,23.15,494500,0
+KN.US,D,20220118,000000,22.97,22.97,22.75,22.84,905551,0
+KN.US,D,20220119,000000,22.8,22.87,22.235,22.31,1687986,0
+KN.US,D,20220120,000000,22.32,22.4413,21.89,21.94,1901571,0
+KN.US,D,20220121,000000,21.84,22.27,21.84,21.88,1152609,0
+KN.US,D,20220124,000000,21.65,21.82,21.3,21.79,2061590,0
+KN.US,D,20220125,000000,21.57,21.58,21.135,21.35,1762233,0
+KN.US,D,20220126,000000,21.59,21.59,20.82,21.06,1680817,0
+KN.US,D,20220127,000000,21.16,21.39,20.695,20.84,1255762,0
+KN.US,D,20220128,000000,20.89,21.07,20.625,21.07,1336928,0
+KN.US,D,20220131,000000,21.065,21.22,20.93,21.21,1328305,0
+KN.US,D,20220201,000000,21.21,21.45,21.06,21.39,1576182,0
+KN.US,D,20220202,000000,21.41,21.58,21.29,21.47,1004775,0
+KN.US,D,20220203,000000,21.36,21.485,21.13,21.21,1307831,0
+KN.US,D,20220204,000000,21.08,21.24,20.895,21.2,1257481,0
+KN.US,D,20220207,000000,21.14,21.345,21.09,21.14,801810,0
+KN.US,D,20220208,000000,21.17,21.355,21.135,21.25,743840,0
+KN.US,D,20220209,000000,21.42,21.48,21.29,21.42,681521,0
+KN.US,D,20220210,000000,23.23,23.4099,22.1,22.21,2023458,0
+KN.US,D,20220211,000000,22.33,22.36,21.63,21.75,1739199,0
+KN.US,D,20220214,000000,21.72,21.87,21.53,21.62,1245107,0
+KN.US,D,20220215,000000,21.73,21.88,21.69,21.82,822596,0
+KN.US,D,20220216,000000,21.76,22.155,21.68,22.05,703523,0
+KN.US,D,20220217,000000,21.94,21.97,21.76,21.86,822108,0
+KN.US,D,20220218,000000,21.89,21.97,21.68,21.8,1056516,0
+KN.US,D,20220222,000000,21.66,21.91,21.465,21.68,1187853,0
+KN.US,D,20220223,000000,21.83,21.9,21.455,21.53,1005375,0
+KN.US,D,20220224,000000,21.07,21.685,21.03,21.67,1520928,0
+KN.US,D,20220225,000000,21.69,21.91,21.64,21.82,883433,0
+KN.US,D,20220228,000000,21.63,21.955,21.57,21.78,1278540,0
+KN.US,D,20220301,000000,21.76,21.89,21.36,21.59,1227244,0
+KN.US,D,20220302,000000,21.75,21.87,21.69,21.74,779102,0
+KN.US,D,20220303,000000,21.86,21.9,21.51,21.6,825799,0
+KN.US,D,20220304,000000,21.43,21.55,21.12,21.33,1123011,0
+KN.US,D,20220307,000000,21.37,21.46,20.99,21.04,1438308,0
+KN.US,D,20220308,000000,21.12,21.3,20.825,21.01,1186294,0
+KN.US,D,20220309,000000,21.32,21.42,21.075,21.21,1028262,0
+KN.US,D,20220310,000000,21,21.28,20.99,21.22,845030,0
+KN.US,D,20220311,000000,21.25,21.42,21.205,21.22,501208,0
+KN.US,D,20220314,000000,21.18,21.36,20.97,21.05,906248,0
+KN.US,D,20220315,000000,21.15,21.25,20.99,21.15,984240,0
+KN.US,D,20220316,000000,21.26,21.625,21.19,21.41,1231483,0
+KN.US,D,20220317,000000,21.24,21.56,21.18,21.44,607572,0
+KN.US,D,20220318,000000,21.36,21.665,21.205,21.57,1905474,0
+KN.US,D,20220321,000000,21.56,21.85,21.56,21.68,644931,0
+KN.US,D,20220322,000000,21.7,21.915,21.69,21.71,618436,0
+KN.US,D,20220323,000000,21.65,21.705,21.43,21.47,646685,0
+KN.US,D,20220324,000000,21.52,21.76,21.48,21.73,608251,0
+KN.US,D,20220325,000000,21.82,22.28,21.8,22.27,773406,0
+KN.US,D,20220328,000000,22,22.34,22,22.31,847741,0
+KN.US,D,20220329,000000,22.48,22.82,22.48,22.75,1003092,0
+KN.US,D,20220330,000000,22.64,22.93,22.405,22.45,860917,0
+KN.US,D,20220331,000000,22.37,22.44,21.53,21.53,1002041,0
+KN.US,D,20220401,000000,21.53,21.57,20.975,21.2,1044121,0
+KN.US,D,20220404,000000,21.25,21.545,21.25,21.37,621667,0
+KN.US,D,20220405,000000,21.29,21.46,20.54,20.57,773477,0
+KN.US,D,20220406,000000,20.49,20.49,19.35,19.79,2041933,0
+KN.US,D,20220407,000000,19.77,19.94,19.47,19.69,1083671,0
+KN.US,D,20220408,000000,19.63,19.755,19.34,19.37,792943,0
+KN.US,D,20220411,000000,19.27,19.495,19.125,19.15,872532,0
+KN.US,D,20220412,000000,19.3,19.475,19.07,19.08,970068,0
+KN.US,D,20220413,000000,19,19.37,19,19.21,678050,0
+KN.US,D,20220414,000000,19.17,19.28,18.84,18.89,565033,0
+KN.US,D,20220418,000000,18.79,19.02,18.78,18.92,795161,0
+KN.US,D,20220419,000000,18.95,19.205,18.95,19.08,537982,0
+KN.US,D,20220420,000000,19.22,19.37,19.04,19.13,462113,0
+KN.US,D,20220421,000000,19.24,19.26,18.785,18.88,686185,0
+KN.US,D,20220422,000000,18.72,18.8,18.63,18.66,640047,0
+KN.US,D,20220425,000000,18.58,18.765,18.42,18.75,1040200,0
+KN.US,D,20220426,000000,18.64,18.72,18.205,18.25,839920,0
+KN.US,D,20220427,000000,18.15,18.45,18.125,18.25,995284,0
+KN.US,D,20220428,000000,18.43,18.645,18.2,18.56,809869,0
+KN.US,D,20220429,000000,18.78,19.12,18.34,18.52,1958689,0
+KN.US,D,20220502,000000,18.45,18.725,18.315,18.7,1279214,0
+KN.US,D,20220503,000000,18.75,19.16,18.68,18.95,1109250,0
+KN.US,D,20220504,000000,19,19.45,18.86,19.44,1001136,0
+KN.US,D,20220505,000000,19.2,19.3,18.785,19,800483,0
+KN.US,D,20220506,000000,18.94,19.36,18.82,19.26,844630,0
+KN.US,D,20220509,000000,19.04,19.23,18.51,18.62,948889,0
+KN.US,D,20220510,000000,18.8,18.915,18.52,18.74,900428,0
+KN.US,D,20220511,000000,18.74,19.05,18.46,18.48,656840,0
+KN.US,D,20220512,000000,18.39,18.46,18.005,18.26,708574,0
+KN.US,D,20220513,000000,18.36,19.01,18.34,18.96,1062472,0
+KN.US,D,20220516,000000,18.86,18.97,18.68,18.82,520154,0
+KN.US,D,20220517,000000,19.1,19.54,19.02,19.51,518483,0
+KN.US,D,20220518,000000,19.36,19.55,18.985,19.09,685877,0
+KN.US,D,20220519,000000,18.99,19.1,18.84,18.88,603174,0
+KN.US,D,20220520,000000,19.05,19.08,18.28,18.67,632751,0
+KN.US,D,20220523,000000,18.78,18.915,18.59,18.88,627310,0
+KN.US,D,20220524,000000,18.79,18.89,18.425,18.68,545298,0
+KN.US,D,20220525,000000,18.53,18.935,18.49,18.73,937216,0
+KN.US,D,20220526,000000,18.73,19.09,18.73,19.01,628997,0
+KN.US,D,20220527,000000,19.25,19.31,19.14,19.28,421752,0
+KN.US,D,20220531,000000,19.26,19.35,19.03,19.22,678491,0
+KN.US,D,20220601,000000,19.36,19.52,19.125,19.4,580267,0
+KN.US,D,20220602,000000,19.45,19.89,19.39,19.87,443771,0
+KN.US,D,20220603,000000,19.7,19.74,19.45,19.51,546721,0
+KN.US,D,20220606,000000,19.67,19.81,19.61,19.69,633231,0
+KN.US,D,20220607,000000,19.6,19.77,19.41,19.77,377741,0
+KN.US,D,20220608,000000,19.72,19.72,19.22,19.24,401155,0
+KN.US,D,20220609,000000,19.17,19.27,18.92,18.93,324889,0
+KN.US,D,20220610,000000,18.7,18.82,18.36,18.53,502983,0
+KN.US,D,20220613,000000,18.24,18.31,17.875,18.05,1032647,0
+KN.US,D,20220614,000000,18.14,18.255,17.8248,17.97,893083,0
+KN.US,D,20220615,000000,18.06,18.31,17.86,18.22,926481,0
+KN.US,D,20220616,000000,17.74,17.835,16.94,17.07,955862,0
+KN.US,D,20220617,000000,17.18,17.29,16.8041,17.21,1183175,0
+KN.US,D,20220621,000000,17.29,17.615,17.222,17.3,799939,0
+KN.US,D,20220622,000000,17.13,17.35,17.13,17.2,466943,0
+KN.US,D,20220623,000000,17.21,17.245,16.935,16.98,493941,0
+KN.US,D,20220624,000000,17.08,17.495,17.08,17.32,1229065,0
+KN.US,D,20220627,000000,17.49,17.82,17.39,17.65,788592,0
+KN.US,D,20220628,000000,17.79,17.88,17.47,17.49,599387,0
+KN.US,D,20220629,000000,17.47,17.54,17.15,17.46,794387,0
+KN.US,D,20220630,000000,17.22,17.51,17.045,17.33,580614,0
+KN.US,D,20220701,000000,17.22,17.34,16.82,17.1,516682,0
+KN.US,D,20220705,000000,16.85,17.06,16.59,17.06,620179,0
+KN.US,D,20220706,000000,17.1,17.25,16.93,17.11,489945,0
+KN.US,D,20220707,000000,17.29,17.66,17.285,17.61,463504,0
+KN.US,D,20220708,000000,17.6,17.8,17.51,17.8,376319,0
+KN.US,D,20220711,000000,17.68,17.74,17.445,17.49,379135,0
+KN.US,D,20220712,000000,17.54,17.72,17.455,17.54,342516,0
+KN.US,D,20220713,000000,17.32,17.7,17.31,17.59,471049,0
+KN.US,D,20220714,000000,17.43,17.66,17.2609,17.63,375508,0
+KN.US,D,20220715,000000,17.89,17.98,17.7,17.93,431610,0
+KN.US,D,20220718,000000,18,18.15,17.795,17.82,399781,0
+KN.US,D,20220719,000000,17.97,18.76,17.97,18.67,562236,0
+KN.US,D,20220720,000000,18.7,19.01,18.61,18.98,496639,0
+KN.US,D,20220721,000000,18.87,19.18,18.815,19.17,442269,0
+KN.US,D,20220722,000000,19.12,19.22,18.71,18.88,557912,0
+KN.US,D,20220725,000000,18.82,18.91,18.615,18.68,693828,0
+KN.US,D,20220726,000000,18.48,19,18.43,18.9,796108,0
+KN.US,D,20220727,000000,19.02,19.61,18.96,19.5,419755,0
+KN.US,D,20220728,000000,19.55,19.695,19.37,19.6,411315,0
+KN.US,D,20220729,000000,19.6,19.78,19.54,19.75,640204,0
+KN.US,D,20220801,000000,19.56,19.855,19.52,19.59,625966,0
+KN.US,D,20220802,000000,19.48,19.49,18.91,19.07,947604,0
+KN.US,D,20220803,000000,16,16.62,15.405,16.61,5084935,0
+KN.US,D,20220804,000000,16.48,17.02,16.48,16.7,1365800,0
+KN.US,D,20220805,000000,16.49,16.92,16.355,16.59,1359887,0
+KN.US,D,20220808,000000,16.56,16.67,16.4,16.64,949137,0
+KN.US,D,20220809,000000,16.54,16.55,15.72,15.84,1546274,0
+KN.US,D,20220810,000000,16.11,16.71,16.05,16.66,1229417,0
+KN.US,D,20220811,000000,16.69,16.87,16.32,16.43,1181690,0
+KN.US,D,20220812,000000,16.46,16.88,16.36,16.67,1038183,0
+KN.US,D,20220815,000000,16.59,16.9,16.59,16.83,527244,0
+KN.US,D,20220816,000000,16.76,17,16.68,16.91,1060409,0
+KN.US,D,20220817,000000,16.83,16.835,16.435,16.57,1406213,0
+KN.US,D,20220818,000000,16.6,16.99,16.47,16.95,1236779,0
+KN.US,D,20220819,000000,16.88,16.91,16.48,16.48,677307,0
+KN.US,D,20220822,000000,16.3,16.41,16.2,16.35,1242629,0
+KN.US,D,20220823,000000,16.32,16.445,16.14,16.14,1059905,0
+KN.US,D,20220824,000000,16.1,16.36,16.095,16.27,1316895,0
+KN.US,D,20220825,000000,16.27,16.84,16.27,16.72,1014222,0
+KN.US,D,20220826,000000,16.74,16.74,15.92,15.93,947856,0
+KN.US,D,20220829,000000,15.89,15.955,15.74,15.75,1075285,0
+KN.US,D,20220830,000000,15.82,15.82,15.295,15.37,1235732,0
+KN.US,D,20220831,000000,15.33,15.48,15.14,15.15,925087,0
+KN.US,D,20220901,000000,15,15.015,14.24,14.44,1200869,0
+KN.US,D,20220902,000000,14.66,14.74,14.175,14.28,907037,0
+KN.US,D,20220906,000000,14.33,14.33,13.61,13.72,1272032,0
+KN.US,D,20220907,000000,13.74,13.86,13.52,13.8,893047,0
+KN.US,D,20220908,000000,13.74,13.77,13.42,13.7,681087,0
+KN.US,D,20220909,000000,13.85,14.16,13.76,14.13,835291,0
+KN.US,D,20220912,000000,14.29,14.595,14.19,14.53,916311,0
+KN.US,D,20220913,000000,14.24,14.24,13.77,13.8,578921,0
+KN.US,D,20220914,000000,13.86,13.86,13.625,13.78,521246,0
+KN.US,D,20220915,000000,13.66,13.83,13.335,13.38,638328,0
+KN.US,D,20220916,000000,13.3,13.33,12.98,13.3,2245243,0
+KN.US,D,20220919,000000,13.17,13.39,13.09,13.15,884088,0
+KN.US,D,20220920,000000,12.99,13.01,12.8,12.92,919830,0
+KN.US,D,20220921,000000,13,13.12,12.75,12.75,892794,0
+KN.US,D,20220922,000000,12.7,12.73,12.52,12.65,985207,0
+KN.US,D,20220923,000000,12.5,12.63,12.42,12.62,847916,0
+KN.US,D,20220926,000000,12.6,12.825,12.31,12.33,1060253,0
+KN.US,D,20220927,000000,12.48,12.54,12.135,12.32,787245,0
+KN.US,D,20220928,000000,12.16,12.5875,12.09,12.49,921217,0
+KN.US,D,20220929,000000,12.22,12.355,12.05,12.34,662404,0
+KN.US,D,20220930,000000,12.3,12.54,12.15,12.17,953576,0
+KN.US,D,20221003,000000,12.32,12.4899,11.99,12.39,1107332,0
+KN.US,D,20221004,000000,12.54,12.91,12.54,12.83,1126046,0
+KN.US,D,20221005,000000,12.67,12.885,12.59,12.86,822713,0
+KN.US,D,20221006,000000,12.8,13.13,12.79,12.98,969881,0
+KN.US,D,20221007,000000,12.84,12.9,12.455,12.58,1158871,0
+KN.US,D,20221010,000000,12.62,12.69,12.195,12.29,855461,0
+KN.US,D,20221011,000000,12.22,12.345,11.92,12.06,884586,0
+KN.US,D,20221012,000000,12.09,12.09,11.835,11.9,748605,0
+KN.US,D,20221013,000000,11.7,12.31,11.57,12.11,1722806,0
+KN.US,D,20221014,000000,12.29,12.29,11.89,11.96,861950,0
+KN.US,D,20221017,000000,12.17,12.575,12.16,12.47,1541214,0
+KN.US,D,20221018,000000,12.77,12.875,12.37,12.39,913243,0
+KN.US,D,20221019,000000,12.3,12.49,12.105,12.24,766227,0
+KN.US,D,20221020,000000,12.25,12.52,12.11,12.22,809609,0
+KN.US,D,20221021,000000,12.31,12.615,12.21,12.57,631428,0
+KN.US,D,20221024,000000,12.54,12.6,12.22,12.49,1406607,0
+KN.US,D,20221025,000000,12.59,12.79,12.5,12.78,1059998,0
+KN.US,D,20221026,000000,12.87,13,12.68,12.85,1024907,0
+KN.US,D,20221027,000000,12.93,13.145,12.75,12.81,1164727,0
+KN.US,D,20221028,000000,13.79,14.26,13.43,13.53,2193261,0
+KN.US,D,20221031,000000,13.39,13.795,13.27,13.75,1818679,0
+KN.US,D,20221101,000000,13.88,14.15,13.76,14.1,2002695,0
+KN.US,D,20221102,000000,14.12,14.12,13.615,13.86,1715219,0
+KN.US,D,20221103,000000,13.63,13.83,13.48,13.7,1233264,0
+KN.US,D,20221104,000000,13.93,14.3,13.87,14.17,857151,0
+KN.US,D,20221107,000000,14.27,14.33,14.05,14.13,798031,0
+KN.US,D,20221108,000000,14.2,14.32,13.925,14.09,1122927,0
+KN.US,D,20221109,000000,14,14.07,13.87,13.99,776113,0
+KN.US,D,20221110,000000,14.48,14.955,14.48,14.95,948336,0
+KN.US,D,20221111,000000,15.05,15.1499,14.885,15.08,842587,0
+KN.US,D,20221114,000000,15,15.11,14.86,14.86,497368,0
+KN.US,D,20221115,000000,15.19,15.47,15.07,15.29,794860,0
+KN.US,D,20221116,000000,15.18,15.18,14.925,14.94,604721,0
+KN.US,D,20221117,000000,14.68,14.96,14.68,14.94,388114,0
+KN.US,D,20221118,000000,15.13,15.13,14.75,14.78,394954,0
+KN.US,D,20221121,000000,14.69,14.76,14.575,14.74,388547,0
+KN.US,D,20221122,000000,14.75,14.805,14.61,14.79,393323,0
+KN.US,D,20221123,000000,14.75,15.115,14.75,15.05,302438,0
+KN.US,D,20221125,000000,15.04,15.14,15.02,15.09,152193,0
+KN.US,D,20221128,000000,15.04,15.04,14.63,14.65,568146,0
+KN.US,D,20221129,000000,14.62,14.88,14.56,14.85,578674,0
+KN.US,D,20221130,000000,14.83,15.61,14.7,15.6,774814,0
+KN.US,D,20221201,000000,15.71,16.08,15.6,16.05,879593,0
+KN.US,D,20221202,000000,15.87,16.34,15.83,16.3,842226,0
+KN.US,D,20221205,000000,16.26,16.48,16.155,16.47,2992908,0
+KN.US,D,20221206,000000,16.4,16.5,16.23,16.39,1694458,0
+KN.US,D,20221207,000000,16.36,16.61,16.27,16.57,1043293,0
+KN.US,D,20221208,000000,16.68,16.85,16.31,16.58,821642,0
+KN.US,D,20221209,000000,16.5,16.68,16.4,16.47,685072,0
+KN.US,D,20221212,000000,16.44,16.605,16.29,16.47,654188,0
+KN.US,D,20221213,000000,17.01,17.23,16.58,16.71,928466,0
+KN.US,D,20221214,000000,16.73,16.92,16.62,16.71,1130518,0
+KN.US,D,20221215,000000,16.5,16.5,15.77,16.02,802824,0
+KN.US,D,20221216,000000,15.91,16.11,15.9,16.08,3651942,0
+KN.US,D,20221219,000000,16.11,16.14,15.85,15.88,1148880,0
+KN.US,D,20221220,000000,15.85,16.19,15.84,15.98,835707,0
+KN.US,D,20221221,000000,16.04,16.28,16.01,16.26,546731,0
+KN.US,D,20221222,000000,16.1,16.26,15.975,16.25,926762,0
+KN.US,D,20221223,000000,16.19,16.275,16.085,16.25,378913,0
+KN.US,D,20221227,000000,16.23,16.49,16.15,16.37,401372,0
+KN.US,D,20221228,000000,16.42,16.43,15.96,16.07,630169,0
+KN.US,D,20221229,000000,16.18,16.6,16.18,16.59,435180,0
+KN.US,D,20221230,000000,16.48,16.52,16.335,16.42,515499,0
+KN.US,D,20230103,000000,16.63,16.89,16.56,16.76,625944,0
+KN.US,D,20230104,000000,16.93,17.155,16.83,16.9,736716,0
+KN.US,D,20230105,000000,16.8,17.42,16.69,17.29,740345,0
+KN.US,D,20230106,000000,17.45,17.77,17.35,17.73,374381,0
+KN.US,D,20230109,000000,17.99,18.245,17.785,17.79,552520,0
+KN.US,D,20230110,000000,17.69,17.91,17.61,17.77,592789,0
+KN.US,D,20230111,000000,17.81,17.81,17.39,17.4,530540,0
+KN.US,D,20230112,000000,17.38,17.63,17.265,17.52,861775,0
+KN.US,D,20230113,000000,17.34,17.61,17.275,17.5,579091,0
+KN.US,D,20230117,000000,17.43,17.67,17.41,17.54,552598,0
+KN.US,D,20230118,000000,17.64,18.06,17.63,17.96,1027330,0
+KN.US,D,20230119,000000,17.86,18.2,17.79,17.97,913383,0
+KN.US,D,20230120,000000,18.05,18.345,17.93,18.34,605673,0
+KN.US,D,20230123,000000,18.32,18.95,18.28,18.94,788967,0
+KN.US,D,20230124,000000,18.74,18.99,18.7,18.76,603126,0
+KN.US,D,20230125,000000,18.59,18.825,18.405,18.82,665186,0
+KN.US,D,20230126,000000,18.93,19.18,18.775,19.17,595084,0
+KN.US,D,20230127,000000,19.09,19.19,18.965,19.09,465863,0
+KN.US,D,20230130,000000,18.96,19.08,18.85,18.92,475051,0
+KN.US,D,20230131,000000,18.9,19.25,18.81,19.23,1128485,0
+KN.US,D,20230201,000000,19.25,19.835,19.24,19.69,610049,0
+KN.US,D,20230202,000000,19.75,20.25,19.66,20.04,658894,0
+KN.US,D,20230203,000000,19.81,20.04,19.57,19.63,991110,0
+KN.US,D,20230206,000000,19.38,19.44,18.96,19.09,1003185,0
+KN.US,D,20230207,000000,19,19.15,18.72,19.08,1135586,0
+KN.US,D,20230208,000000,18.96,19.01,18.66,18.82,437537,0
+KN.US,D,20230209,000000,18.97,19.13,18.67,18.86,1367799,0
+KN.US,D,20230210,000000,17.64,17.74,15.53,16.09,2407412,0
+KN.US,D,20230213,000000,16.11,17.92,16.11,17.85,2096932,0
+KN.US,D,20230214,000000,17.62,17.995,17.44,17.65,1122100,0
+KN.US,D,20230215,000000,17.56,18.175,17.39,18.13,988659,0
+KN.US,D,20230216,000000,17.91,17.97,17.595,17.74,727942,0
+KN.US,D,20230217,000000,17.72,17.73,17.375,17.53,1249109,0
+KN.US,D,20230221,000000,17.28,17.46,16.955,16.97,740626,0
+KN.US,D,20230222,000000,16.98,17.1,16.801,16.87,736141,0
+KN.US,D,20230223,000000,17.11,17.17,16.795,16.99,519785,0
+KN.US,D,20230224,000000,16.68,16.89,16.53,16.58,558636,0
+KN.US,D,20230227,000000,16.8,16.88,16.66,16.72,469620,0
+KN.US,D,20230228,000000,16.66,17.21,16.6,16.98,964313,0
+KN.US,D,20230301,000000,17.06,17.31,16.975,17,695806,0
+KN.US,D,20230302,000000,16.83,17.095,16.61,17.08,482070,0
+KN.US,D,20230303,000000,17.19,17.27,16.95,17.24,347611,0
+KN.US,D,20230306,000000,17.29,17.29,16.55,16.64,581831,0
+KN.US,D,20230307,000000,16.57,16.69,16.305,16.44,512961,0
+KN.US,D,20230308,000000,16.52,16.76,16.38,16.68,372924,0
+KN.US,D,20230309,000000,16.71,16.97,16.68,16.7,437065,0
+KN.US,D,20230310,000000,16.62,16.62,16.07,16.27,587731,0
+KN.US,D,20230313,000000,16.06,16.45,16,16.21,685904,0
+KN.US,D,20230314,000000,16.54,16.54,16.22,16.4,619975,0
+KN.US,D,20230315,000000,15.94,16.225,15.87,16.19,673094,0
+KN.US,D,20230316,000000,15.95,16.42,15.79,16.07,1247914,0
+KN.US,D,20230317,000000,16.05,16.31,15.86,15.99,1628055,0
+KN.US,D,20230320,000000,16.09,16.365,15.98,16.3,641098,0
+KN.US,D,20230321,000000,16.47,16.52,16.145,16.32,477831,0
+KN.US,D,20230322,000000,16.35,16.525,16.04,16.05,470004,0
+KN.US,D,20230323,000000,16.19,16.425,15.9,16.09,489762,0
+KN.US,D,20230324,000000,16.02,16.36,15.91,16.31,411849,0
+KN.US,D,20230327,000000,16.45,16.45,16.21,16.36,406849,0
+KN.US,D,20230328,000000,16.29,16.47,16.17,16.47,332410,0
+KN.US,D,20230329,000000,16.6,16.72,16.51,16.66,416257,0
+KN.US,D,20230330,000000,16.79,16.895,16.71,16.85,312786,0
+KN.US,D,20230331,000000,16.85,17,16.715,17,812076,0
+KN.US,D,20230403,000000,17.02,17.02,16.485,16.76,609588,0
+KN.US,D,20230404,000000,16.88,16.94,16.56,16.77,336076,0
+KN.US,D,20230405,000000,16.65,16.71,16.54,16.67,388516,0
+KN.US,D,20230406,000000,16.6,16.67,16.46,16.57,465900,0
+KN.US,D,20230410,000000,16.49,16.8,16.49,16.76,430789,0
+KN.US,D,20230411,000000,16.8,16.965,16.695,16.72,545765,0
+KN.US,D,20230412,000000,16.87,16.96,16.505,16.54,411822,0
+KN.US,D,20230413,000000,16.59,16.6675,16.345,16.49,528673,0
+KN.US,D,20230414,000000,16.35,16.61,16.19,16.4,700320,0
+KN.US,D,20230417,000000,16.39,16.6,16.26,16.56,538205,0
+KN.US,D,20230418,000000,16.65,16.73,16.29,16.52,476595,0
+KN.US,D,20230419,000000,16.34,16.48,16.22,16.45,342642,0
+KN.US,D,20230420,000000,16.39,16.565,16.28,16.44,407119,0
+KN.US,D,20230421,000000,16.4,16.5,16.105,16.35,418584,0
+KN.US,D,20230424,000000,16.34,16.43,16,16.03,340250,0
+KN.US,D,20230425,000000,15.9,16.055,15.65,15.65,507824,0
+KN.US,D,20230426,000000,15.58,15.79,15.545,15.64,428127,0
+KN.US,D,20230427,000000,15.75,15.84,15.48,15.82,413867,0
+KN.US,D,20230428,000000,16.67,18.12,16.5,16.88,1661402,0
+KN.US,D,20230501,000000,16.79,17.025,16.56,16.71,816158,0
+KN.US,D,20230502,000000,16.53,16.665,16.09,16.39,849535,0
+KN.US,D,20230503,000000,16.43,16.5,16.09,16.21,802829,0
+KN.US,D,20230504,000000,16.03,16.11,15.86,15.98,545434,0
+KN.US,D,20230505,000000,16.16,16.33,16.06,16.26,699251,0
+KN.US,D,20230508,000000,16.2,16.26,15.675,15.72,528596,0
+KN.US,D,20230509,000000,15.46,15.94,15.35,15.87,521578,0
+KN.US,D,20230510,000000,16.16,16.23,15.91,16.2,677924,0
+KN.US,D,20230511,000000,16.09,16.29,15.985,16.05,875405,0
+KN.US,D,20230512,000000,16.16,16.28,15.985,16.15,452837,0
+KN.US,D,20230515,000000,16.25,16.56,15.99,16.36,549945,0
+KN.US,D,20230516,000000,16.21,16.415,16.08,16.17,482499,0
+KN.US,D,20230517,000000,16.26,16.58,16.17,16.45,614607,0
+KN.US,D,20230518,000000,16.47,16.69,16.335,16.34,925922,0
+KN.US,D,20230519,000000,16.5,16.5,16.02,16.22,1006405,0
+KN.US,D,20230522,000000,16.23,16.64,16.05,16.58,1016167,0
+KN.US,D,20230523,000000,16.58,17.095,16.58,16.68,932778,0
+KN.US,D,20230524,000000,16.59,16.66,16.135,16.34,1013238,0
+KN.US,D,20230525,000000,16.36,17.18,16.36,16.85,1528393,0
+KN.US,D,20230526,000000,16.92,17.76,16.92,17.76,893834,0
+KN.US,D,20230530,000000,17.9,18.115,17.755,18.09,810630,0
+KN.US,D,20230531,000000,17.92,18.1,17.665,17.98,2176347,0
+KN.US,D,20230601,000000,17.96,17.96,17.19,17.24,890985,0
+KN.US,D,20230602,000000,17.38,17.5,17.22,17.43,482698,0
+KN.US,D,20230605,000000,17.2,17.2,16.585,16.78,430641,0
+KN.US,D,20230606,000000,16.76,17.38,16.76,17.11,448222,0
+KN.US,D,20230607,000000,17.22,17.74,17.22,17.54,813882,0
+KN.US,D,20230608,000000,17.5,17.58,17.275,17.31,518828,0
+KN.US,D,20230609,000000,17.42,17.42,17.165,17.29,415300,0
+KN.US,D,20230612,000000,17.29,17.47,17.26,17.39,478604,0
+KN.US,D,20230613,000000,17.42,17.67,17.38,17.6,997232,0
+KN.US,D,20230614,000000,17.57,17.75,17.24,17.34,706408,0
+KN.US,D,20230615,000000,17.23,17.55,17.18,17.54,574092,0
+KN.US,D,20230616,000000,17.93,17.935,17.455,17.88,1522241,0
+KN.US,D,20230620,000000,17.79,17.91,17.67,17.85,643004,0
+KN.US,D,20230621,000000,17.72,18.035,17.61,17.95,547188,0
+KN.US,D,20230622,000000,17.87,17.95,17.55,17.66,478194,0
+KN.US,D,20230623,000000,17.46,17.52,17.09,17.18,691180,0
+KN.US,D,20230626,000000,17.19,17.565,17.19,17.37,405724,0
+KN.US,D,20230627,000000,17.36,17.66,17.3,17.56,300056,0
+KN.US,D,20230628,000000,17.45,17.57,17.37,17.43,256529,0
+KN.US,D,20230629,000000,17.45,18.02,17.44,18.01,349315,0
+KN.US,D,20230630,000000,18.1,18.195,17.99,18.06,406864,0
+KN.US,D,20230703,000000,17.98,18.11,17.89,18.05,158236,0
+KN.US,D,20230705,000000,17.88,18.1,17.73,17.78,497023,0
+KN.US,D,20230706,000000,17.63,17.65,17.36,17.57,264740,0
+KN.US,D,20230707,000000,17.65,17.79,17.55,17.56,338386,0
+KN.US,D,20230710,000000,17.51,17.81,17.47,17.77,262167,0
+KN.US,D,20230711,000000,17.77,17.96,17.75,17.9,276849,0
+KN.US,D,20230712,000000,18.21,18.41,18.05,18.33,356881,0
+KN.US,D,20230713,000000,18.34,18.44,18.195,18.21,491805,0
+KN.US,D,20230714,000000,18.13,18.18,17.83,17.9,288273,0
+KN.US,D,20230717,000000,17.91,18.005,17.745,17.8,258485,0
+KN.US,D,20230718,000000,17.79,17.86,17.61,17.82,253999,0
+KN.US,D,20230719,000000,17.9,17.91,17.66,17.68,316707,0
+KN.US,D,20230720,000000,17.59,17.59,17.28,17.47,314164,0
+KN.US,D,20230721,000000,17.6,17.68,17.355,17.39,438650,0
+KN.US,D,20230724,000000,17.37,17.8,17.37,17.78,344692,0
+KN.US,D,20230725,000000,17.66,17.66,17.12,17.56,486752,0
+KN.US,D,20230726,000000,17.49,17.96,17.49,17.75,383804,0
+KN.US,D,20230727,000000,17.89,18.065,17.635,17.74,504004,0
+KN.US,D,20230728,000000,17.84,17.885,17.63,17.65,254656,0
+KN.US,D,20230731,000000,17.61,18.335,17.61,18.27,519512,0
+KN.US,D,20230801,000000,18.11,18.46,18.03,18.45,339014,0
+KN.US,D,20230802,000000,18.25,18.33,17.76,18,583346,0
+KN.US,D,20230803,000000,17.72,17.72,15.575,16.78,1445283,0
+KN.US,D,20230804,000000,16.66,17.45,16.625,16.71,859215,0
+KN.US,D,20230807,000000,16.78,16.82,16.36,16.64,514603,0
+KN.US,D,20230808,000000,16.43,16.71,16.43,16.58,502696,0
+KN.US,D,20230809,000000,16.68,17.185,16.5,17,685661,0
+KN.US,D,20230810,000000,17.01,17.24,16.7,16.72,671743,0
+KN.US,D,20230811,000000,16.72,16.785,16.62,16.7,549860,0
+KN.US,D,20230814,000000,16.65,16.74,16.55,16.68,1184708,0
+KN.US,D,20230815,000000,16.62,16.74,16.395,16.41,516414,0
+KN.US,D,20230816,000000,16.36,16.57,16.24,16.29,597657,0
+KN.US,D,20230817,000000,16.42,16.7,16.37,16.53,571844,0
+KN.US,D,20230818,000000,16.38,16.61,16.34,16.49,454525,0
+KN.US,D,20230821,000000,16.46,16.51,16.265,16.31,638875,0
+KN.US,D,20230822,000000,16.44,16.51,16.315,16.33,1232593,0
+KN.US,D,20230823,000000,16.34,16.5,16.29,16.35,467509,0
+KN.US,D,20230824,000000,16.31,16.46,15.97,16.03,758861,0
+KN.US,D,20230825,000000,16.05,16.29,15.95,16.22,454301,0
+KN.US,D,20230828,000000,16.33,16.415,16.19,16.21,464196,0
+KN.US,D,20230829,000000,16.21,16.23,15.95,16,545390,0
+KN.US,D,20230830,000000,15.99,16.33,15.85,16.09,448399,0
+KN.US,D,20230831,000000,16.14,16.29,16.02,16.03,978747,0
+KN.US,D,20230901,000000,16.13,16.19,15.79,15.8,425702,0
+KN.US,D,20230905,000000,15.59,15.59,15.25,15.42,595360,0
+KN.US,D,20230906,000000,15.44,15.67,15.265,15.32,351970,0
+KN.US,D,20230907,000000,14.88,15.1,14.58,14.76,499595,0
+KN.US,D,20230908,000000,14.67,14.77,14.46,14.48,475600,0
+KN.US,D,20230911,000000,14.6,14.605,14.24,14.27,464080,0
+KN.US,D,20230912,000000,14.15,14.35,14.08,14.19,450878,0
+KN.US,D,20230913,000000,14.19,14.19,14.015,14.03,452599,0
+KN.US,D,20230914,000000,14.13,14.39,14.06,14.39,483738,0
+KN.US,D,20230915,000000,14.39,14.5,14.2,14.25,1622005,0
+KN.US,D,20230918,000000,14.59,15.385,14.59,15.11,803624,0
+KN.US,D,20230919,000000,15.12,15.39,15.085,15.15,876592,0
+KN.US,D,20230920,000000,15.23,15.265,14.98,15.02,506621,0
+KN.US,D,20230921,000000,14.96,15.05,14.78,14.78,438016,0
+KN.US,D,20230922,000000,14.8,14.95,14.561,14.59,649121,0
+KN.US,D,20230925,000000,14.5,14.8299,14.5,14.77,407410,0
+KN.US,D,20230926,000000,14.7,14.925,14.61,14.62,530717,0
+KN.US,D,20230927,000000,14.67,14.83,14.5,14.66,512192,0
+KN.US,D,20230928,000000,14.68,14.935,14.64,14.86,501084,0
+KN.US,D,20230929,000000,14.96,15.06,14.78,14.81,514582,0
+KN.US,D,20231002,000000,14.8,14.89,14.585,14.88,666837,0
+KN.US,D,20231003,000000,14.77,14.96,14.54,14.65,778408,0
+KN.US,D,20231004,000000,14.67,14.83,14.555,14.68,581068,0
+KN.US,D,20231005,000000,14.62,14.7,14.4798,14.64,566502,0
+KN.US,D,20231006,000000,14.59,14.832,14.57,14.59,680887,0
+KN.US,D,20231009,000000,14.44,14.68,14.35,14.63,287304,0
+KN.US,D,20231010,000000,14.63,14.77,14.44,14.49,521424,0
+KN.US,D,20231011,000000,14.49,14.56,14.19,14.28,669501,0
+KN.US,D,20231012,000000,14.32,14.44,14.12,14.38,546153,0
+KN.US,D,20231013,000000,14.14,14.25,13.66,13.77,669499,0
+KN.US,D,20231016,000000,13.89,14.05,13.89,14,367084,0
+KN.US,D,20231017,000000,13.79,14.14,13.79,13.93,396021,0
+KN.US,D,20231018,000000,13.81,13.875,13.7,13.71,258847,0
+KN.US,D,20231019,000000,13.7,13.765,13.515,13.58,373656,0
+KN.US,D,20231020,000000,13.61,13.66,13.36,13.39,485923,0
+KN.US,D,20231023,000000,13.32,13.49,13.23,13.31,596136,0
+KN.US,D,20231024,000000,13.42,13.53,13.33,13.46,429975,0
+KN.US,D,20231025,000000,13.34,13.45,13.25,13.28,512873,0
+KN.US,D,20231026,000000,13.41,13.58,13.1,13.18,519844,0
+KN.US,D,20231027,000000,13.17,13.23,12.91,13.01,462085,0
+KN.US,D,20231030,000000,13.07,13.15,12.78,12.98,832146,0
+KN.US,D,20231031,000000,12.97,13.13,12.87,12.99,736462,0
+KN.US,D,20231101,000000,12.93,13.12,12.835,13.1,660284,0
+KN.US,D,20231102,000000,13.44,13.585,13.24,13.51,568976,0
+KN.US,D,20231103,000000,15.41,16.815,15.17,16.04,1429496,0
+KN.US,D,20231106,000000,16,16.17,15.68,15.84,896211,0
+KN.US,D,20231107,000000,15.8,16.05,15.63,15.63,696888,0
+KN.US,D,20231108,000000,15.67,15.72,15.33,15.46,395224,0
+KN.US,D,20231109,000000,15.59,15.59,15.24,15.27,333389,0
+KN.US,D,20231110,000000,15.41,15.56,15.17,15.42,376808,0
+KN.US,D,20231113,000000,15.31,15.57,15.175,15.48,425205,0
+KN.US,D,20231114,000000,16.08,16.22,15.97,16.1,572851,0
+KN.US,D,20231115,000000,16.04,16.3,15.92,15.95,541331,0
+KN.US,D,20231116,000000,15.97,16.26,15.8,16.18,674760,0
+KN.US,D,20231117,000000,16.29,16.39,16.085,16.2,611077,0
+KN.US,D,20231120,000000,16.24,16.4,16.18,16.39,632777,0
+KN.US,D,20231121,000000,16.33,16.39,16.1,16.16,463557,0
+KN.US,D,20231122,000000,16.37,16.48,16.095,16.11,403241,0
+KN.US,D,20231124,000000,16.09,16.31,16.08,16.28,183339,0
+KN.US,D,20231127,000000,16.12,16.255,15.965,16.07,457321,0
+KN.US,D,20231128,000000,16.11,16.11,15.88,16,462429,0
+KN.US,D,20231129,000000,16.16,16.32,15.89,15.96,553886,0
+KN.US,D,20231130,000000,15.96,15.96,15.78,15.87,719895,0
+KN.US,D,20231201,000000,15.79,16.19,15.7363,16.13,479846,0
+KN.US,D,20231204,000000,15.98,16.235,15.98,16.22,488070,0
+KN.US,D,20231205,000000,16.14,16.19,15.98,16.04,528225,0
+KN.US,D,20231206,000000,16.17,16.26,15.87,15.89,499805,0
+KN.US,D,20231207,000000,15.96,16.095,15.87,16.05,468438,0
+KN.US,D,20231208,000000,16.01,16.24,15.98,16.04,436061,0
+KN.US,D,20231211,000000,16,16.33,15.998,16.28,383357,0
+KN.US,D,20231212,000000,16.26,16.505,16.13,16.32,585856,0
+KN.US,D,20231213,000000,16.39,17.05,16.255,16.96,785922,0
+KN.US,D,20231214,000000,17.26,17.845,17.24,17.76,816533,0
+KN.US,D,20231215,000000,17.83,17.92,17.67,17.87,2405564,0
+KN.US,D,20231218,000000,17.92,17.92,17.66,17.8,557951,0
+KN.US,D,20231219,000000,17.95,18.21,17.94,18.11,488783,0
+KN.US,D,20231220,000000,18.03,18.295,17.65,17.66,517010,0
+KN.US,D,20231221,000000,17.85,18,17.74,17.97,371778,0
+KN.US,D,20231222,000000,18.01,18.21,17.91,18.1,362862,0
+KN.US,D,20231226,000000,18.18,18.325,18.111,18.29,272236,0
+KN.US,D,20231227,000000,18.35,18.48,18.185,18.33,368717,0
+KN.US,D,20231228,000000,18.35,18.37,18.195,18.29,354583,0
+KN.US,D,20231229,000000,18.2,18.28,17.9,17.91,362625,0
+KN.US,D,20240102,000000,17.71,17.81,17.55,17.65,446545,0
+KN.US,D,20240103,000000,17.46,17.46,17.1,17.14,408800,0
+KN.US,D,20240104,000000,17.1,17.13,16.82,16.98,499963,0
+KN.US,D,20240105,000000,16.82,17.04,16.82,16.88,376179,0
+KN.US,D,20240108,000000,16.96,17.155,16.89,16.93,493100,0
+KN.US,D,20240109,000000,16.65,16.885,16.56,16.86,432090,0
+KN.US,D,20240110,000000,16.78,17,16.75,17,273883,0
+KN.US,D,20240111,000000,16.99,17.025,16.75,16.97,287051,0
+KN.US,D,20240112,000000,17.16,17.215,16.815,16.89,243837,0
+KN.US,D,20240116,000000,16.68,16.72,16.57,16.71,238731,0
+KN.US,D,20240117,000000,16.42,16.515,16.26,16.36,343958,0
+KN.US,D,20240118,000000,16.56,16.63,16.42,16.52,445037,0
+KN.US,D,20240119,000000,16.64,16.84,16.48,16.84,417649,0
+KN.US,D,20240122,000000,17.01,17.34,17.01,17.29,484887,0
+KN.US,D,20240123,000000,17.47,17.575,17.18,17.19,531170,0
+KN.US,D,20240124,000000,17.43,17.45,17.11,17.27,639073,0
+KN.US,D,20240125,000000,17.44,17.525,17.05,17.21,603620,0
+KN.US,D,20240126,000000,17.22,17.29,16.97,16.98,388553,0
+KN.US,D,20240129,000000,16.91,17.24,16.88,17.19,385018,0
+KN.US,D,20240130,000000,17.19,17.19,16.695,16.71,302642,0
+KN.US,D,20240131,000000,16.64,16.81,16.29,16.31,508386,0
+KN.US,D,20240201,000000,16.42,16.57,16.27,16.54,445492,0
+KN.US,D,20240202,000000,16.3,16.515,16.19,16.38,319322,0
+KN.US,D,20240205,000000,16.21,16.48,16.05,16.39,441080,0
+KN.US,D,20240206,000000,16.4,16.58,16.36,16.52,329767,0
+KN.US,D,20240207,000000,16.46,16.54,16.28,16.52,866190,0
+KN.US,D,20240208,000000,16,16.52,14.9651,15.91,1228820,0
+KN.US,D,20240209,000000,15.98,16.36,15.75,16.21,1363619,0
+KN.US,D,20240212,000000,16.32,16.575,16.14,16.16,729443,0
+KN.US,D,20240213,000000,15.67,15.77,15.25,15.38,709697,0
+KN.US,D,20240214,000000,15.61,15.65,15.47,15.51,649347,0
+KN.US,D,20240215,000000,15.66,16.36,15.66,16.29,667924,0
+KN.US,D,20240216,000000,16.14,16.87,16.12,16.65,777193,0
+KN.US,D,20240220,000000,16.35,16.76,16.35,16.75,606714,0
+KN.US,D,20240221,000000,16.57,16.97,16.53,16.93,654569,0
+KN.US,D,20240222,000000,17,17.07,16.765,16.86,489554,0
+KN.US,D,20240223,000000,16.82,16.87,16.56,16.56,461990,0
+KN.US,D,20240226,000000,16.56,16.67,16.38,16.44,315649,0
+KN.US,D,20240227,000000,16.55,16.66,16.29,16.3,348138,0
+KN.US,D,20240228,000000,16.15,16.65,16.11,16.26,432586,0
+KN.US,D,20240229,000000,16.47,16.73,16.3,16.34,795019,0
+KN.US,D,20240301,000000,16.37,16.75,16.23,16.61,420204,0
+KN.US,D,20240304,000000,16.61,16.75,16.41,16.5,389512,0
+KN.US,D,20240305,000000,16.34,16.445,16.09,16.17,423765,0
+KN.US,D,20240306,000000,16.37,16.58,16.3,16.39,401586,0
+KN.US,D,20240307,000000,16.56,16.61,16.395,16.53,491425,0
+KN.US,D,20240308,000000,16.74,16.84,16.45,16.51,321611,0
+KN.US,D,20240311,000000,16.47,16.58,16.36,16.5,267125,0
+KN.US,D,20240312,000000,16.42,16.465,15.865,16,491064,0
+KN.US,D,20240313,000000,15.89,16.08,15.61,15.63,527566,0
+KN.US,D,20240314,000000,15.59,15.62,15.21,15.34,495524,0
+KN.US,D,20240315,000000,15.2,15.3,15.09,15.23,1465481,0
+KN.US,D,20240318,000000,15.28,15.455,15.07,15.09,545998,0
+KN.US,D,20240319,000000,15,15.305,15,15.19,309909,0
+KN.US,D,20240320,000000,15.14,15.56,15.075,15.43,351943,0
+KN.US,D,20240321,000000,15.59,15.71,15.515,15.57,457816,0
+KN.US,D,20240322,000000,15.53,15.62,15.31,15.37,245804,0
+KN.US,D,20240325,000000,15.41,15.47,15.255,15.34,369983,0
+KN.US,D,20240326,000000,15.46,15.46,15.2,15.2,704525,0
+KN.US,D,20240327,000000,15.35,15.779,15.35,15.7,522610,0
+KN.US,D,20240328,000000,15.71,16.14,15.71,16.1,831150,0
+KN.US,D,20240401,000000,16.17,16.36,16.01,16.14,441149,0
+KN.US,D,20240402,000000,16,16.305,15.77,16.1,1025553,0
+KN.US,D,20240403,000000,15.98,16.19,15.84,16.1,478151,0
+KN.US,D,20240404,000000,16.28,16.35,15.94,15.96,544627,0
+KN.US,D,20240405,000000,15.9,16.03,15.745,15.92,676310,0
+KN.US,D,20240408,000000,16.05,16.23,15.945,16.04,332210,0
+KN.US,D,20240409,000000,16.14,16.34,16.125,16.27,271519,0
+KN.US,D,20240410,000000,15.82,15.88,15.56,15.73,539736,0
+KN.US,D,20240411,000000,15.79,16.15,15.7,16.15,455398,0
+KN.US,D,20240412,000000,15.94,16.07,15.705,15.81,435351,0
+KN.US,D,20240415,000000,15.86,15.88,15.405,15.57,456691,0
+KN.US,D,20240416,000000,15.45,15.68,15.34,15.55,404665,0
+KN.US,D,20240417,000000,15.63,15.69,15.405,15.51,564564,0
+KN.US,D,20240418,000000,15.48,15.58,15.245,15.27,547712,0
+KN.US,D,20240419,000000,15.19,15.45,15.13,15.26,452446,0
+KN.US,D,20240422,000000,15.34,15.62,15.34,15.6,535208,0
+KN.US,D,20240423,000000,15.66,16.02,15.64,15.98,509465,0
+KN.US,D,20240424,000000,16,16.17,15.895,16.14,491857,0
+KN.US,D,20240425,000000,16.01,16.02,15.71,15.89,488759,0
+KN.US,D,20240426,000000,15.91,16.14,15.91,16.03,341556,0
+KN.US,D,20240429,000000,16.02,16.31,15.985,16.21,593437,0
+KN.US,D,20240430,000000,16.11,16.26,15.83,15.83,625943,0
+KN.US,D,20240501,000000,15.8,16.135,15.76,15.8,573463,0
+KN.US,D,20240502,000000,16.44,16.73,15.43,16.21,790386,0
+KN.US,D,20240503,000000,16.54,16.65,16.32,16.57,573414,0
+KN.US,D,20240506,000000,16.68,16.995,16.68,16.71,459419,0
+KN.US,D,20240507,000000,16.7,17.22,16.7,17.06,661538,0
+KN.US,D,20240508,000000,16.94,17.145,16.925,17.08,450168,0
+KN.US,D,20240509,000000,17.06,17.46,16.98,17.43,473699,0
+KN.US,D,20240510,000000,17.43,17.48,17.225,17.25,741364,0
+KN.US,D,20240513,000000,17.35,17.615,17.35,17.51,563052,0
+KN.US,D,20240514,000000,17.8,17.85,17.45,17.47,662174,0
+KN.US,D,20240515,000000,17.65,17.7,17.385,17.42,567037,0
+KN.US,D,20240516,000000,17.41,17.62,17.41,17.59,430050,0
+KN.US,D,20240517,000000,17.66,17.805,17.39,17.42,684148,0
+KN.US,D,20240520,000000,17.38,17.685,17.38,17.48,474687,0
+KN.US,D,20240521,000000,17.38,17.465,17.315,17.38,357229,0
+KN.US,D,20240522,000000,17.41,17.86,17.39,17.6,869343,0
+KN.US,D,20240523,000000,17.71,17.71,17.34,17.46,623469,0
+KN.US,D,20240524,000000,17.59,17.65,17.42,17.44,410194,0
+KN.US,D,20240528,000000,17.55,17.55,17.23,17.28,447670,0
+KN.US,D,20240529,000000,17.03,17.305,16.96,17.24,575079,0
+KN.US,D,20240530,000000,17.4,17.77,17.375,17.55,588026,0
+KN.US,D,20240531,000000,17.66,17.84,17.4,17.52,683980,0
+KN.US,D,20240603,000000,17.7,17.73,17.48,17.55,445097,0
+KN.US,D,20240604,000000,17.52,17.545,17.205,17.23,326681,0
+KN.US,D,20240605,000000,17.3,17.7299,17.26,17.55,627815,0
+KN.US,D,20240606,000000,17.61,17.79,17.61,17.69,642719,0
+KN.US,D,20240607,000000,17.6,17.75,17.47,17.5,490105,0
+KN.US,D,20240610,000000,17.29,17.615,17.25,17.53,573517,0
+KN.US,D,20240611,000000,17.49,17.51,17.35,17.35,675815,0
+KN.US,D,20240612,000000,17.89,18.355,17.8,17.98,978511,0
+KN.US,D,20240613,000000,17.93,17.99,17.72,17.86,544800,0
+KN.US,D,20240614,000000,17.56,17.66,17.41,17.49,539856,0
+KN.US,D,20240617,000000,17.49,17.87,17.43,17.78,620017,0
+KN.US,D,20240618,000000,17.86,17.91,17.35,17.42,551881,0
+KN.US,D,20240620,000000,17.31,17.42,17.005,17.03,481930,0
+KN.US,D,20240621,000000,16.96,17.22,16.92,17.06,1860681,0
+KN.US,D,20240624,000000,17.1,17.3093,17.095,17.12,606877,0
+KN.US,D,20240625,000000,17.14,17.18,17,17.11,438851,0
+KN.US,D,20240626,000000,16.99,17.19,16.92,16.97,551930,0
+KN.US,D,20240627,000000,17.06,17.08,16.79,16.79,385456,0
+KN.US,D,20240628,000000,16.99,17.33,16.92,17.26,2290826,0
+KN.US,D,20240701,000000,17.28,17.28,16.96,17.08,710487,0
+KN.US,D,20240702,000000,17.12,17.205,17.08,17.09,343429,0
+KN.US,D,20240703,000000,17.22,17.22,16.98,17,206145,0
+KN.US,D,20240705,000000,17,17,16.79,16.87,357359,0
+KN.US,D,20240708,000000,17.06,17.41,17.06,17.4,550879,0
+KN.US,D,20240709,000000,17.36,17.65,17.36,17.51,421595,0
+KN.US,D,20240710,000000,17.68,17.76,17.63,17.74,270679,0
+KN.US,D,20240711,000000,18.11,18.53,18.04,18.52,521662,0
+KN.US,D,20240712,000000,18.73,18.98,18.55,18.71,524767,0
+KN.US,D,20240715,000000,18.87,19.04,18.7,18.76,391245,0
+KN.US,D,20240716,000000,18.97,19.46,18.925,19.44,387083,0
+KN.US,D,20240717,000000,19.33,19.7299,19.295,19.39,525891,0
+KN.US,D,20240718,000000,19.3,19.47,18.49,18.64,514819,0
+KN.US,D,20240719,000000,18.66,18.67,18.23,18.3,390726,0
+KN.US,D,20240722,000000,18.47,18.78,18.29,18.7,301322,0
+KN.US,D,20240723,000000,18.56,18.87,18.52,18.64,543900,0
+KN.US,D,20240724,000000,18.56,18.88,18.335,18.38,326865,0
+KN.US,D,20240725,000000,18.38,18.6679,18.24,18.31,431371,0
+KN.US,D,20240726,000000,18.65,18.72,18.27,18.56,501088,0
+KN.US,D,20240729,000000,18.61,18.74,18.25,18.41,296607,0
+KN.US,D,20240730,000000,18.42,18.56,17.92,17.94,466586,0
+KN.US,D,20240731,000000,18.47,18.97,18,18.27,684215,0
+KN.US,D,20240801,000000,18.27,18.59,17.5,17.78,736227,0
+KN.US,D,20240802,000000,17.07,17.27,16.56,17.15,1167812,0
+KN.US,D,20240805,000000,16.17,16.77,15.91,16.5,1124340,0
+KN.US,D,20240806,000000,16.44,17.01,16.26,16.72,932091,0
+KN.US,D,20240807,000000,16.94,16.96,16.5,16.61,652032,0
+KN.US,D,20240808,000000,16.72,17.24,16.575,17.23,495820,0
+KN.US,D,20240809,000000,17.18,17.25,16.8,17.07,429045,0
+KN.US,D,20240812,000000,17.04,17.14,16.85,16.9,502438,0
+KN.US,D,20240813,000000,17.09,17.47,16.97,17.41,435229,0
+KN.US,D,20240814,000000,17.5,17.5,17.03,17.26,421727,0
+KN.US,D,20240815,000000,17.69,17.8,17.49,17.71,414519,0
+KN.US,D,20240816,000000,17.68,17.81,17.58,17.75,433038,0
+KN.US,D,20240819,000000,17.72,18.01,17.59,17.95,286077,0
+KN.US,D,20240820,000000,17.9,17.94,17.74,17.75,312807,0
+KN.US,D,20240821,000000,17.96,18,17.76,17.96,322553,0
+KN.US,D,20240822,000000,18,18.11,17.78,17.8,404471,0
+KN.US,D,20240823,000000,17.97,18.51,17.94,18.42,349104,0
+KN.US,D,20240826,000000,18.59,18.615,18.42,18.47,365928,0
+KN.US,D,20240827,000000,18.38,18.44,18.085,18.33,306835,0
+KN.US,D,20240828,000000,18.27,18.27,17.94,18.06,373344,0
+KN.US,D,20240829,000000,18.22,18.64,18.12,18.47,376496,0
+KN.US,D,20240830,000000,18.54,18.54,18.16,18.45,604549,0
+KN.US,D,20240903,000000,18.21,18.305,17.38,17.39,483842,0
+KN.US,D,20240904,000000,17.27,17.58,17.1,17.46,469198,0
+KN.US,D,20240905,000000,17.42,17.43,17.12,17.24,411326,0
+KN.US,D,20240906,000000,17.23,17.255,16.77,16.78,494716,0
+KN.US,D,20240909,000000,16.83,17.34,16.59,16.71,1038234,0
+KN.US,D,20240910,000000,16.68,16.82,16.555,16.7,605316,0
+KN.US,D,20240911,000000,16.56,16.87,16.2,16.81,525382,0
+KN.US,D,20240912,000000,16.91,16.995,16.64,16.86,575167,0
+KN.US,D,20240913,000000,17.09,17.43,16.99,17.31,528744,0
+KN.US,D,20240916,000000,17.05,17.32,16.97,17.27,580697,0
+KN.US,D,20240917,000000,17.5,17.67,17.22,17.28,388648,0
+KN.US,D,20240918,000000,17.22,17.72,17.15,17.2,567021,0
+KN.US,D,20240919,000000,16.46,17.97,16.45,17.91,1552436,0
+KN.US,D,20240920,000000,17.67,18.16,17.24,17.52,5891960,0
+KN.US,D,20240923,000000,17.52,17.57,17.125,17.21,1104475,0
+KN.US,D,20240924,000000,17.37,17.66,17.335,17.57,851825,0
+KN.US,D,20240925,000000,17.4,17.825,17.37,17.74,1132401,0
+KN.US,D,20240926,000000,17.98,18.04,17.73,17.85,1074315,0
+KN.US,D,20240927,000000,18.1,18.27,17.91,18.04,652066,0
+KN.US,D,20240930,000000,17.84,18.11,17.83,18.03,681479,0
+KN.US,D,20241001,000000,17.92,17.98,17.27,17.3,501768,0
+KN.US,D,20241002,000000,17.3,17.915,17.3,17.68,560451,0
+KN.US,D,20241003,000000,17.47,17.525,17.18,17.26,437591,0
+KN.US,D,20241004,000000,17.6,17.75,17.47,17.69,501163,0
+KN.US,D,20241007,000000,17.56,17.56,17.25,17.3,516967,0
+KN.US,D,20241008,000000,17.3,17.395,17.08,17.31,703279,0
+KN.US,D,20241009,000000,17.27,17.61,17.22,17.34,555127,0
+KN.US,D,20241010,000000,17.09,17.24,16.93,17.24,477792,0
+KN.US,D,20241011,000000,17.17,17.71,17.17,17.66,301004,0
+KN.US,D,20241014,000000,17.62,17.905,17.57,17.85,327559,0
+KN.US,D,20241015,000000,17.81,17.985,17.72,17.72,718270,0
+KN.US,D,20241016,000000,17.82,17.945,17.73,17.92,453929,0
+KN.US,D,20241017,000000,18.05,18.095,17.82,17.91,303323,0
+KN.US,D,20241018,000000,18,18.1,17.71,17.72,395897,0
+KN.US,D,20241021,000000,17.74,17.74,17.45,17.51,476073,0
+KN.US,D,20241022,000000,17.33,17.41,17.15,17.29,383164,0
+KN.US,D,20241023,000000,17.24,17.35,16.96,17.07,458986,0
+KN.US,D,20241024,000000,17.17,17.27,17,17.22,901625,0
+KN.US,D,20241025,000000,17.34,18.16,17.1,17.66,661067,0
+KN.US,D,20241028,000000,17.8,18.29,17.8,18.09,642538,0
+KN.US,D,20241029,000000,17.96,18.25,17.91,18.07,428587,0
+KN.US,D,20241030,000000,17.51,18.1,17.44,17.51,577412,0
+KN.US,D,20241031,000000,17.51,17.58,17.19,17.32,532538,0
+KN.US,D,20241101,000000,17.35,17.59,17.29,17.54,521990,0
+KN.US,D,20241104,000000,17.48,17.71,17.385,17.49,473093,0
+KN.US,D,20241105,000000,17.41,17.82,17.34,17.81,464123,0
+KN.US,D,20241106,000000,18.71,19.36,18.29,19.35,889412,0
+KN.US,D,20241107,000000,19.25,19.49,19.05,19.17,565448,0
+KN.US,D,20241108,000000,19.05,19.33,18.94,19.13,604883,0
+KN.US,D,20241111,000000,19.16,19.49,18.99,19.35,506242,0
+KN.US,D,20241112,000000,19.09,19.44,18.66,18.68,483915,0
+KN.US,D,20241113,000000,18.76,18.86,18.375,18.45,407739,0
+KN.US,D,20241114,000000,18.46,18.49,18.25,18.38,380768,0
+KN.US,D,20241115,000000,18.44,18.44,18.08,18.13,440927,0
+KN.US,D,20241118,000000,18.2,18.24,17.92,17.92,454508,0
+KN.US,D,20241119,000000,17.8,18.145,17.7,18.13,276071,0
+KN.US,D,20241120,000000,17.97,18.16,17.8,18.15,362898,0
+KN.US,D,20241121,000000,18.355,18.765,18.2,18.58,354280,0
+KN.US,D,20241122,000000,18.665,18.96,18.55,18.93,433813,0
+KN.US,D,20241125,000000,19.03,19.74,19.03,19.28,699261,0
+KN.US,D,20241126,000000,19.175,19.64,19.09,19.28,1892251,0
+KN.US,D,20241127,000000,19.45,19.48,18.87,19.24,526553,0
+KN.US,D,20241129,000000,19.41,19.64,19.41,19.46,440429,0
+KN.US,D,20241202,000000,19.505,20.265,19.39,20.15,564693,0
+KN.US,D,20241203,000000,20.13,20.21,19.79,19.89,499415,0
+KN.US,D,20241204,000000,19.915,20.11,19.745,19.82,501560,0
+KN.US,D,20241205,000000,19.75,19.93,19.42,19.42,487071,0
+KN.US,D,20241206,000000,19.46,19.66,19.46,19.58,451655,0
+KN.US,D,20241209,000000,19.58,20.2,19.58,19.7,561923,0
+KN.US,D,20241210,000000,19.635,19.7846,19.485,19.5,632382,0
+KN.US,D,20241211,000000,19.675,19.82,19.48,19.63,395380,0
+KN.US,D,20241212,000000,19.59,20.005,19.59,19.83,569474,0
+KN.US,D,20241213,000000,19.725,19.83,19.57,19.82,354463,0
+KN.US,D,20241216,000000,19.875,20.49,19.76,20.23,885871,0
+KN.US,D,20241217,000000,20.22,20.28,19.72,19.74,728647,0
+KN.US,D,20241218,000000,19.93,20.2,19.055,19.23,1295251,0
+KN.US,D,20241219,000000,19.29,19.64,19.28,19.54,989216,0
+KN.US,D,20241220,000000,19.49,19.83,19.3,19.4,2417979,0
+KN.US,D,20241223,000000,19.36,19.8,19.29,19.76,557930,0
+KN.US,D,20241224,000000,19.75,19.935,19.68,19.91,283066,0
+KN.US,D,20241226,000000,19.85,20.18,19.77,20.18,394110,0
+KN.US,D,20241227,000000,20.065,20.22,19.78,19.98,454874,0
+KN.US,D,20241230,000000,19.78,20.13,19.55,19.93,525235,0
+KN.US,D,20241231,000000,20.05,20.18,19.89,19.93,355923,0
+KN.US,D,20250102,000000,20.03,20.28,19.82,20.01,359177,0
+KN.US,D,20250103,000000,20.115,20.29,19.95,20.27,328397,0
+KN.US,D,20250106,000000,20.3,20.74,20.27,20.43,564045,0
+KN.US,D,20250107,000000,20.54,20.855,20.19,20.28,1143001,0
+KN.US,D,20250108,000000,19.99,20.075,19.67,19.94,520603,0
+KN.US,D,20250110,000000,19.45,19.74,19.2809,19.44,487193,0
+KN.US,D,20250113,000000,19.03,19.39,19.03,19.33,349886,0
+KN.US,D,20250114,000000,19.59,19.76,19.38,19.58,339918,0
+KN.US,D,20250115,000000,20,20.17,19.665,20.03,457072,0
+KN.US,D,20250116,000000,20.1,20.165,19.92,20,445620,0
+KN.US,D,20250117,000000,20.225,20.45,20.17,20.37,397550,0
+KN.US,D,20250121,000000,20.5,20.7701,20.45,20.58,434571,0
+KN.US,D,20250122,000000,20.555,20.81,20.32,20.34,552784,0
+KN.US,D,20250123,000000,20.31,20.43,19.97,20.42,525454,0
+KN.US,D,20250124,000000,20.365,20.365,19.86,19.95,563192,0
+KN.US,D,20250127,000000,19.57,19.85,19.2,19.27,794163,0
+KN.US,D,20250128,000000,19.17,19.4,18.95,19.26,618024,0
+KN.US,D,20250129,000000,19.37,19.44,19.065,19.1,630410,0
+KN.US,D,20250130,000000,19.26,19.43,18.91,18.95,583741,0
+KN.US,D,20250131,000000,18.955,19.33,18.87,18.93,731827,0
+KN.US,D,20250203,000000,18.36,18.6,18.14,18.27,542708,0
+KN.US,D,20250204,000000,18.245,18.65,18.165,18.53,460838,0
+KN.US,D,20250205,000000,18.68,18.8614,18.54,18.77,574844,0
+KN.US,D,20250206,000000,18.82,18.94,18.48,18.56,685647,0
+KN.US,D,20250207,000000,18.55,18.62,18.09,18.22,623194,0
+KN.US,D,20250210,000000,18.305,18.41,18.175,18.21,873191,0
+KN.US,D,20250211,000000,18.095,18.555,18.04,18.31,613914,0
+KN.US,D,20250212,000000,17.97,18.24,17.83,18.07,695101,0
+KN.US,D,20250213,000000,18.07,18.26,18.025,18.25,940641,0
+KN.US,D,20250214,000000,16.7,18.65,16.14,18.29,1607776,0
+KN.US,D,20250218,000000,18.275,18.74,18.055,18.34,1033469,0
+KN.US,D,20250219,000000,18.291,18.53,18.06,18.06,1057937,0
+KN.US,D,20250220,000000,17.93,18.06,17.76,17.84,519445,0
+KN.US,D,20250221,000000,18.02,18.2,17.495,17.58,1038861,0
+KN.US,D,20250224,000000,17.7,17.78,17.455,17.51,723470,0
+KN.US,D,20250225,000000,17.51,17.68,17.235,17.27,1055779,0
+KN.US,D,20250226,000000,17.34,17.45,16.955,17.03,763945,0
+KN.US,D,20250227,000000,17.01,17.18,16.54,16.57,1422922,0
+KN.US,D,20250228,000000,16.535,16.77,16.355,16.59,1202902,0
+KN.US,D,20250303,000000,16.66,16.66,15.89,15.94,856577,0
+KN.US,D,20250304,000000,15.78,16.145,15.54,15.83,1078820,0
+KN.US,D,20250305,000000,15.99,16.32,15.9,16.17,1432481,0
+KN.US,D,20250306,000000,15.985,16.435,15.9,16.22,1073264,0
+KN.US,D,20250307,000000,16.16,16.41,15.925,16.41,1010038,0
+KN.US,D,20250310,000000,16.01,16.49,16,16.43,1346202,0
+KN.US,D,20250311,000000,16.67,16.82,16.15,16.27,1160841,0
+KN.US,D,20250312,000000,16.37,16.45,16.03,16.22,974192,0
+KN.US,D,20250313,000000,16.215,16.44,15.78,15.81,530830,0
+KN.US,D,20250314,000000,15.845,16.1,15.72,16.02,648390,0
+KN.US,D,20250317,000000,16.01,16.245,15.95,16.2,598037,0
+KN.US,D,20250318,000000,16.09,16.24,16.03,16.15,586121,0
+KN.US,D,20250319,000000,16.17,16.53,16.06,16.39,778387,0
+KN.US,D,20250320,000000,16.15,16.44,16.06,16.11,556644,0
+KN.US,D,20250321,000000,15.935,16.06,15.73,15.97,2746794,0
+KN.US,D,20250324,000000,16.24,16.45,16.185,16.3,510274,0
+KN.US,D,20250325,000000,16.28,16.335,16.065,16.16,684674,0
+KN.US,D,20250326,000000,16.1273,16.22,15.9392,16.05,524990,0
+KN.US,D,20250327,000000,16.03,16.05,15.78,15.94,540365,0
+KN.US,D,20250328,000000,15.915,15.915,15.25,15.35,543385,0
+KN.US,D,20250331,000000,15.1,15.315,14.95,15.2,608816,0
+KN.US,D,20250401,000000,15.12,15.415,15.045,15.15,609634,0
+KN.US,D,20250402,000000,14.98,15.31,14.96,15.26,550374,0
+KN.US,D,20250403,000000,14.37,14.4414,13.41,13.47,975235,0
+KN.US,D,20250404,000000,12.875,12.96,12.24,12.76,1117559,0
+KN.US,D,20250407,000000,12.615,13.55,12.19,13.1,1414674,0
+KN.US,D,20250408,000000,13.69,13.7566,12.7,12.89,1319038,0
+KN.US,D,20250409,000000,12.8579,15.23,12.765,15.08,1705468,0
+KN.US,D,20250410,000000,14.53,14.69,14.15,14.55,1401942,0
+KN.US,D,20250411,000000,14.31,14.68,14.09,14.61,925551,0
+KN.US,D,20250414,000000,14.89,15,14.37,14.62,868392,0
+KN.US,D,20250415,000000,14.61,14.73,14.35,14.49,1051413,0
+KN.US,D,20250416,000000,14.35,14.51,13.87,14.25,826820,0
+KN.US,D,20250417,000000,14.36,14.46,14.19,14.44,1194423,0
+KN.US,D,20250421,000000,14.25,14.33,14.095,14.3,950547,0
+KN.US,D,20250422,000000,14.48,14.67,14.305,14.4,954205,0
+KN.US,D,20250423,000000,14.83,15.28,14.78,14.82,819299,0
+KN.US,D,20250424,000000,14.885,15.69,14.885,15.65,816422,0
+KN.US,D,20250425,000000,15.93,16.1,15.305,16.09,1463987,0
+KN.US,D,20250428,000000,16.065,16.21,15.71,16.03,734923,0
+KN.US,D,20250429,000000,15.99,16.05,15.85,15.98,718152,0
+KN.US,D,20250430,000000,15.52,15.81,15.43,15.74,782092,0
+KN.US,D,20250501,000000,15.865,16.1,15.82,16,613780,0
+KN.US,D,20250502,000000,16.28,16.58,16.23,16.42,509913,0
+KN.US,D,20250505,000000,16.07,16.43,16.07,16.32,662636,0
+KN.US,D,20250506,000000,16.02,16.28,15.99,16.15,383161,0
+KN.US,D,20250507,000000,16.295,16.32,15.85,16.02,732616,0
+KN.US,D,20250508,000000,16.24,16.66,16.185,16.37,616714,0
+KN.US,D,20250509,000000,16.4,16.6,16.34,16.44,593013,0
+KN.US,D,20250512,000000,17.37,17.57,17.16,17.25,701948,0
+KN.US,D,20250513,000000,17.295,17.62,17.18,17.37,547363,0
+KN.US,D,20250514,000000,17.35,17.35,16.99,17,704536,0
+KN.US,D,20250515,000000,16.93,17.28,16.82,17.07,659451,0
+KN.US,D,20250516,000000,17.095,17.15,16.96,17.12,778157,0
+KN.US,D,20250519,000000,16.85,17.01,16.8,16.93,531520,0
+KN.US,D,20250520,000000,16.915,17.0308,16.68,16.82,554305,0
+KN.US,D,20250521,000000,16.685,16.735,16.42,16.47,514648,0
+KN.US,D,20250522,000000,16.415,16.64,16.409,16.45,502910,0
+KN.US,D,20250523,000000,16.195,16.34,16.09,16.21,463705,0
+KN.US,D,20250527,000000,16.409,16.71,16.409,16.6,460291,0
+KN.US,D,20250528,000000,16.62,16.655,16.32,16.35,520855,0
+KN.US,D,20250529,000000,16.505,16.59,16.3,16.58,541957,0
+KN.US,D,20250530,000000,16.43,16.47,16.17,16.41,701290,0
+KN.US,D,20250602,000000,16.46,16.46,16.11,16.24,441152,0
+KN.US,D,20250603,000000,16.25,16.64,16.1939,16.63,357930,0
+KN.US,D,20250604,000000,16.59,16.79,16.545,16.64,578257,0
+KN.US,D,20250605,000000,16.7,16.755,16.53,16.65,354104,0
+KN.US,D,20250606,000000,16.97,17.225,16.92,17.2,564709,0
+KN.US,D,20250609,000000,17.36,17.67,17.33,17.48,542860,0
+KN.US,D,20250610,000000,17.49,17.7,17.445,17.69,465951,0
+KN.US,D,20250611,000000,17.84,17.85,17.42,17.55,677539,0
+KN.US,D,20250612,000000,17.47,17.565,17.35,17.37,477004,0
+KN.US,D,20250613,000000,16.96,17.16,16.73,16.79,489753,0
+KN.US,D,20250616,000000,16.955,17.24,16.775,17.11,739291,0
+KN.US,D,20250617,000000,16.925,17.2,16.8407,16.95,527393,0
+KN.US,D,20250618,000000,16.97,17.28,16.94,17.07,484375,0
+KN.US,D,20250620,000000,17.17,17.255,17,17.21,1225260,0
+KN.US,D,20250623,000000,17.15,17.54,17.043,17.52,527112,0
+KN.US,D,20250624,000000,17.66,17.77,17.48,17.59,454360,0
+KN.US,D,20250625,000000,17.52,17.695,17.48,17.59,488838,0
+KN.US,D,20250626,000000,17.69,17.99,17.62,17.91,564278,0
+KN.US,D,20250627,000000,17.98,18.09,17.75,17.97,1467671,0
+KN.US,D,20250630,000000,17.99,18.03,17.5899,17.62,685434,0
+KN.US,D,20250701,000000,17.53,18.06,17.51,17.73,516577,0
+KN.US,D,20250702,000000,17.695,18.13,17.62,18.1,393607,0
+KN.US,D,20250703,000000,18.18,18.31,18.07,18.23,260052,0
+KN.US,D,20250707,000000,18.0387,18.24,17.75,17.75,420314,0
+KN.US,D,20250708,000000,17.86,18.285,17.86,18.08,463556,0
+KN.US,D,20250709,000000,18.125,18.23,17.863,18.23,400860,0
+KN.US,D,20250710,000000,18.2,18.5906,18.1,18.41,434343,0
+KN.US,D,20250711,000000,18.28,18.46,18.225,18.38,410748,0
+KN.US,D,20250714,000000,18.3,18.3,17.79,18.03,566482,0
+KN.US,D,20250715,000000,18.15,18.25,17.52,17.52,446328,0
+KN.US,D,20250716,000000,17.665,17.69,17.34,17.62,523068,0
+KN.US,D,20250717,000000,17.61,17.945,17.53,17.83,544880,0
+KN.US,D,20250718,000000,17.885,18.02,17.675,17.75,456626,0
+KN.US,D,20250721,000000,17.835,18,17.76,17.96,474133,0
+KN.US,D,20250722,000000,17.9,18.47,17.88,18.45,841102,0
+KN.US,D,20250723,000000,18.52,19.01,18.52,19,874397,0
+KN.US,D,20250724,000000,18.93,19.08,18.45,18.66,1159390,0
+KN.US,D,20250725,000000,19.64,20.8,19.28,20.39,2017944,0
+KN.US,D,20250728,000000,20.39,20.87,20.2,20.84,1398900,0
+KN.US,D,20250729,000000,20.998,21.37,20.767,20.84,910410,0
+KN.US,D,20250730,000000,20.765,21.18,20.55,20.63,993075,0
+KN.US,D,20250731,000000,20.48,20.57,20.07,20.31,869767,0
+KN.US,D,20250801,000000,20.085,20.09,19.48,19.85,777545,0
+KN.US,D,20250804,000000,19.83,20.135,19.825,19.99,617647,0
+KN.US,D,20250805,000000,20,20.15,19.61,19.93,609239,0
+KN.US,D,20250806,000000,19.935,19.965,19.47,19.52,731713,0
+KN.US,D,20250807,000000,19.73,19.865,19.29,19.64,600628,0
+KN.US,D,20250808,000000,19.69,20.01,19.615,19.92,488971,0
+KN.US,D,20250811,000000,20,20.16,19.665,19.7,575724,0
+KN.US,D,20250812,000000,19.84,20.61,19.84,20.58,559851,0
+KN.US,D,20250813,000000,20.59,21.08,20.51,21.01,461240,0
+KN.US,D,20250814,000000,20.81,20.87,20.34,20.65,437311,0
+KN.US,D,20250815,000000,20.67,20.67,20.08,20.3,616782,0
+KN.US,D,20250818,000000,20.35,20.74,20.145,20.6,443003,0
+KN.US,D,20250819,000000,20.625,20.82,20.45,20.58,469186,0
+KN.US,D,20250820,000000,20.46,20.6,20.11,20.34,407452,0
+KN.US,D,20250821,000000,20.1,20.46,20.1,20.35,392278,0
+KN.US,D,20250822,000000,20.53,21.69,20.495,21.57,750827,0
+KN.US,D,20250825,000000,21.47,21.69,21.33,21.35,592378,0
+KN.US,D,20250826,000000,21.33,21.63,21.33,21.45,537727,0
+KN.US,D,20250827,000000,21.4,21.59,21.26,21.59,341603,0
+KN.US,D,20250828,000000,21.63,21.735,21.46,21.72,382623,0
+KN.US,D,20250829,000000,21.64,21.72,21.25,21.35,398894,0
+KN.US,D,20250902,000000,20.97,20.975,20.755,20.91,454722,0
+KN.US,D,20250903,000000,20.87,21.04,20.69,20.98,477679,0
+KN.US,D,20250904,000000,20.985,21.64,20.87,21.64,436969,0
+KN.US,D,20250905,000000,21.805,21.98,21.365,21.52,445293,0
+KN.US,D,20250908,000000,21.63,21.66,21.25,21.4,653698,0
+KN.US,D,20250909,000000,21.385,21.44,21.08,21.35,473915,0
+KN.US,D,20250910,000000,21.35,21.62,21.31,21.53,523964,0
+KN.US,D,20250911,000000,21.6,22.305,21.6,22.24,1055580,0
+KN.US,D,20250912,000000,21.99,22.31,21.74,22.15,675615,0
+KN.US,D,20250915,000000,22.28,22.65,22.14,22.19,563067,0
+KN.US,D,20250916,000000,22.195,22.3,21.94,22.2,440346,0
+KN.US,D,20250917,000000,22.255,22.54,21.9,22.2,747170,0
+KN.US,D,20250918,000000,22.475,23.03,22.3429,22.78,736717,0
+KN.US,D,20250919,000000,22.815,22.9,22.09,22.59,1868850,0
+KN.US,D,20250922,000000,22.545,22.96,22.505,22.86,836169,0
+KN.US,D,20250923,000000,23.08,23.285,22.915,23.15,761300,0
+KN.US,D,20250924,000000,23.215,23.37,23.05,23.36,551247,0
+KN.US,D,20250925,000000,23.17,23.195,22.9,23.13,547183,0
+KN.US,D,20250926,000000,23.13,23.37,22.92,23.34,500546,0
+KN.US,D,20250929,000000,23.565,23.58,23.1,23.26,616924,0
+KN.US,D,20250930,000000,23.275,23.49,22.94,23.31,571742,0
+KN.US,D,20251001,000000,23.195,23.915,23.09,23.81,560410,0
+KN.US,D,20251002,000000,23.895,24.055,23.55,24.04,694960,0
+KN.US,D,20251003,000000,24.06,24.475,24.01,24.05,564028,0
+KN.US,D,20251006,000000,24.06,24.52,24.06,24.41,500362,0
+KN.US,D,20251007,000000,24.48,24.535,23.37,23.39,433166,0
+KN.US,D,20251008,000000,23.71,23.72,23.4,23.66,415668,0
+KN.US,D,20251009,000000,23.77,23.77,23.03,23.47,473226,0
+KN.US,D,20251010,000000,23.51,23.76,22.24,22.27,1045033,0
+KN.US,D,20251013,000000,22.805,23.09,22.63,22.88,498692,0
+KN.US,D,20251014,000000,22.52,23.01,22.34,22.84,526866,0
+KN.US,D,20251015,000000,23.13,23.71,23.0928,23.59,476404,0
+KN.US,D,20251016,000000,23.715,23.875,23.39,23.57,435623,0
+KN.US,D,20251017,000000,23.41,23.62,23.305,23.44,449254,0
+KN.US,D,20251020,000000,23.635,24.07,23.58,23.8,702915,0
+KN.US,D,20251021,000000,23.62,23.935,23.59,23.6,652139,0
+KN.US,D,20251022,000000,23.61,23.81,22.91,23.16,759859,0
+KN.US,D,20251023,000000,23.3,24.03,22.79,24.01,1399327,0
+KN.US,D,20251024,000000,24.04,24.305,23.38,24,1317740,0
+KN.US,D,20251027,000000,24.265,24.485,23.53,23.57,1002370,0
+KN.US,D,20251028,000000,23.545,23.65,23.2301,23.49,865750,0
+KN.US,D,20251029,000000,23.655,24.29,23.39,23.59,616403,0
+KN.US,D,20251030,000000,23.425,24.03,23.36,23.62,672470,0
+KN.US,D,20251031,000000,23.795,23.855,23.49,23.61,788910,0
+KN.US,D,20251103,000000,23.56,23.88,23.35,23.66,926195,0
+KN.US,D,20251104,000000,23.255,23.505,22.62,22.68,770105,0
+KN.US,D,20251105,000000,22.75,23.265,22.67,23.04,800730,0
+KN.US,D,20251106,000000,23.24,23.24,22.46,22.52,759874,0
+KN.US,D,20251107,000000,22.14,22.6,22.09,22.58,868847,0
+KN.US,D,20251110,000000,23.36,23.76,22.48,22.63,700458,0
+KN.US,D,20251111,000000,22.52,22.66,22.35,22.65,666680,0
+KN.US,D,20251112,000000,22.83,22.99,22.46,22.52,685514,0
+KN.US,D,20251113,000000,22.32,22.52,21.62,21.88,807085,0
+KN.US,D,20251114,000000,21.47,21.765,21.28,21.65,813719,0
+KN.US,D,20251117,000000,21.545,21.73,21.22,21.26,521185,0
+KN.US,D,20251118,000000,21.345,21.37,21,21.14,682778,0
+KN.US,D,20251119,000000,21.15,21.46,21.05,21.13,635916,0
+KN.US,D,20251120,000000,21.7,21.8,20.57,20.67,537219,0
+KN.US,D,20251121,000000,20.9,21.555,20.62,21.34,636224,0
+KN.US,D,20251124,000000,21.57,21.9,21.345,21.84,621135,0
+KN.US,D,20251125,000000,21.85,22.58,21.85,22.43,576752,0
+KN.US,D,20251126,000000,22.31,22.83,22.26,22.45,849117,0
+KN.US,D,20251128,000000,22.515,22.6,22.37,22.48,337907,0
+KN.US,D,20251201,000000,22.255,22.48,22.17,22.43,478276,0
+KN.US,D,20251202,000000,22.69,22.96,22.49,22.85,621396,0
+KN.US,D,20251203,000000,22.85,23.02,22.51,23.02,1294530,0
+KN.US,D,20251204,000000,22.94,23.6,22.815,23.41,563700,0
+KN.US,D,20251205,000000,23.26,23.7,23.2,23.37,757906,0
+KN.US,D,20251208,000000,23.32,23.71,23.24,23.42,708252,0
+KN.US,D,20251209,000000,23.53,23.7,23.365,23.47,414547,0
+KN.US,D,20251210,000000,23.34,24.095,23.19,23.82,828241,0
+KN.US,D,20251211,000000,23.81,24.18,23.63,24.04,731260,0
+KN.US,D,20251212,000000,23.98,24.1,22.74,22.88,540243,0
+KN.US,D,20251215,000000,23.015,23.015,22.15,22.49,893995,0
+KN.US,D,20251216,000000,22.405,22.63,22.27,22.32,862998,0
+KN.US,D,20251217,000000,22.405,22.605,21.75,21.89,1020996,0
+KN.US,D,20251218,000000,22.295,22.295,21.75,21.89,968727,0
+KN.US,D,20251219,000000,21.8,22.11,21.8,22.11,2390176,0
+KN.US,D,20251222,000000,22.3,22.42,22.125,22.15,606111,0
+KN.US,D,20251223,000000,22.045,22.1251,21.895,22.01,548732,0
+KN.US,D,20251224,000000,21.93,22.17,21.89,22.07,196174,0
+KN.US,D,20251226,000000,22.18,22.18,21.89,21.9,375659,0
+KN.US,D,20251229,000000,21.805,21.95,21.45,21.61,417893,0
+KN.US,D,20251230,000000,21.44,21.785,21.38,21.6,537043,0
+KN.US,D,20251231,000000,21.6,21.8,21.38,21.43,538807,0
+KN.US,D,20260102,000000,21.64,21.99,21.53,21.95,726146,0
+KN.US,D,20260105,000000,22.16,22.72,22.16,22.39,697108,0
+KN.US,D,20260106,000000,22.28,23.6,22.22,23.52,1057501,0
+KN.US,D,20260107,000000,23.46,23.485,22.18,22.54,1085617,0
+KN.US,D,20260108,000000,22.365,22.63,21.9,22.54,897245,0
+KN.US,D,20260109,000000,22.57,23.14,22.24,23.13,660858,0
+KN.US,D,20260112,000000,23.015,23.23,22.89,23.13,435186,0
+KN.US,D,20260113,000000,23.19,23.56,23.08,23.4,439585,0
+KN.US,D,20260114,000000,23.45,24.06,23.24,24,785983,0
+KN.US,D,20260115,000000,24.25,25.235,24.25,24.93,988489,0
+KN.US,D,20260116,000000,25.07,25.07,24.47,24.58,719436,0
+KN.US,D,20260120,000000,24.09,24.48,23.85,24.04,525323,0
+KN.US,D,20260121,000000,24,25.05,24,24.89,545325,0
+KN.US,D,20260122,000000,25.2,25.33,24.755,24.82,597343,0
+KN.US,D,20260123,000000,24.745,24.745,23.77,23.94,374228,0
+KN.US,D,20260126,000000,23.73,24.33,23.73,24.18,446971,0
+KN.US,D,20260127,000000,24.53,24.53,23.94,24.23,379387,0
+KN.US,D,20260128,000000,24.45,24.68,24.1,24.32,649800,0
+KN.US,D,20260129,000000,24.51,24.71,23.95,24.57,598215,0
+KN.US,D,20260130,000000,24.335,24.58,24.15,24.24,682178,0
+KN.US,D,20260202,000000,24.31,25.41,24.2,25.14,640627,0
+KN.US,D,20260203,000000,25.44,25.57,24.3401,24.59,1057370,0
+KN.US,D,20260204,000000,24.5787,25.4096,23.99,24.32,766430,0
+KN.US,D,20260205,000000,23.96,24.9,23.89,24.74,825855,0
+KN.US,D,20260206,000000,26,27.36,25.44,26.98,1615146,0
+KN.US,D,20260209,000000,26.755,27.55,26.39,27.24,1458490,0
+KN.US,D,20260210,000000,27.2351,27.38,26.82,26.91,731135,0
+KN.US,D,20260211,000000,27.45,27.725,26.8,27,1145914,0
+KN.US,D,20260212,000000,27.22,27.22,26.27,26.65,653960,0
+KN.US,D,20260213,000000,26.38,27.41,26.38,27.29,834334,0
+KN.US,D,20260217,000000,27.255,27.57,26.685,27.14,600359,0
+KN.US,D,20260218,000000,27.22,27.36,26.87,27.16,385458,0
diff --git a/daily/us/nyse stocks/1/knf.us.txt b/daily/us/nyse stocks/1/knf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..557e3ffe02dfa7fda29b9a14593d5a3d3ca12b77
--- /dev/null
+++ b/daily/us/nyse stocks/1/knf.us.txt	
@@ -0,0 +1,681 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNF.US,D,20230602,000000,35,39.41,34.76,38.55,2323049,0
+KNF.US,D,20230605,000000,37.98,39.32,37.1049,38.2,882201,0
+KNF.US,D,20230606,000000,37.1,38.5,36.48,36.89,1282565,0
+KNF.US,D,20230607,000000,37.09,40.57,37.06,39.34,1368441,0
+KNF.US,D,20230608,000000,38,41.98,38,40.98,754095,0
+KNF.US,D,20230609,000000,41,43.96,40.16,43.67,1309891,0
+KNF.US,D,20230612,000000,43.14,46.3,43.14,44,1276041,0
+KNF.US,D,20230613,000000,44,46.2,44,44.92,1108452,0
+KNF.US,D,20230614,000000,44.9,47.99,44.48,46.39,1286494,0
+KNF.US,D,20230615,000000,46.13,47.63,46.0758,47.6,722506,0
+KNF.US,D,20230616,000000,47.32,49.19,45.74,45.91,932520,0
+KNF.US,D,20230620,000000,45.57,45.89,44.4738,45.09,807713,0
+KNF.US,D,20230621,000000,44.54,47.47,44.54,46.86,593544,0
+KNF.US,D,20230622,000000,46.53,47.175,45.23,45.46,447617,0
+KNF.US,D,20230623,000000,45.09,46.4099,44.01,45.57,6308657,0
+KNF.US,D,20230626,000000,44.8,46.87,44.7201,46.86,537355,0
+KNF.US,D,20230627,000000,46.1,47.46,45.765,47.2,300323,0
+KNF.US,D,20230628,000000,46.88,47.47,45.64,45.77,605360,0
+KNF.US,D,20230629,000000,45.24,46.25,43.64,43.79,775386,0
+KNF.US,D,20230630,000000,43.86,44.6799,43.46,43.5,565437,0
+KNF.US,D,20230703,000000,43.49,45.33,42.81,45.01,261718,0
+KNF.US,D,20230705,000000,43.39,44.27,43.22,43.37,815160,0
+KNF.US,D,20230706,000000,42.73,42.73,41.53,42.2,305169,0
+KNF.US,D,20230707,000000,42.07,43.5,42.07,42.94,572536,0
+KNF.US,D,20230710,000000,42.88,43.82,42.795,43.5,251002,0
+KNF.US,D,20230711,000000,42.78,43.22,42.13,43.15,350143,0
+KNF.US,D,20230712,000000,43.5,44.14,42.89,43,242889,0
+KNF.US,D,20230713,000000,43.28,43.98,42.8398,43.8,269588,0
+KNF.US,D,20230714,000000,43.53,43.78,42.72,43.75,325726,0
+KNF.US,D,20230717,000000,43.5,43.73,42.87,42.94,319415,0
+KNF.US,D,20230718,000000,43.01,44.63,42.815,44.32,523038,0
+KNF.US,D,20230719,000000,44.32,44.93,42.54,43.69,349601,0
+KNF.US,D,20230720,000000,43.08,43.33,42.35,42.87,337035,0
+KNF.US,D,20230721,000000,42.87,43.16,42.43,43.01,258057,0
+KNF.US,D,20230724,000000,42.86,44.18,42.63,43.93,288739,0
+KNF.US,D,20230725,000000,43.32,44.38,42.74,43.78,296616,0
+KNF.US,D,20230726,000000,43.43,44.46,43.2304,44.3,431383,0
+KNF.US,D,20230727,000000,44.25,45.24,43.4,43.58,434459,0
+KNF.US,D,20230728,000000,43.94,44.935,43.64,43.91,288897,0
+KNF.US,D,20230731,000000,44,45.75,43.29,43.47,313657,0
+KNF.US,D,20230801,000000,43.34,44.0499,42.72,43.77,314814,0
+KNF.US,D,20230802,000000,43.2,44.2675,43.0001,44.18,320056,0
+KNF.US,D,20230803,000000,43.83,45.34,43.77,45.24,650088,0
+KNF.US,D,20230804,000000,45.25,47.26,45.25,46.29,431391,0
+KNF.US,D,20230807,000000,46.41,47.72,46.02,47.55,614633,0
+KNF.US,D,20230808,000000,48,52.395,47.47,51.5,1276431,0
+KNF.US,D,20230809,000000,51.41,52.2299,49.51,49.94,468074,0
+KNF.US,D,20230810,000000,49.85,50.9299,49.08,50.33,347035,0
+KNF.US,D,20230811,000000,50.65,50.94,49.86,50.62,305876,0
+KNF.US,D,20230814,000000,50.42,51.34,50.3101,50.55,369898,0
+KNF.US,D,20230815,000000,51.07,52.7,50.7001,52.07,566327,0
+KNF.US,D,20230816,000000,51.27,51.9999,49.57,49.61,449540,0
+KNF.US,D,20230817,000000,49.24,50,48.66,48.73,422463,0
+KNF.US,D,20230818,000000,48.4,49.28,47.49,48.57,415015,0
+KNF.US,D,20230821,000000,48.71,49.78,47.78,49.7,499522,0
+KNF.US,D,20230822,000000,49.71,50.5,48.16,48.36,308632,0
+KNF.US,D,20230823,000000,48.59,48.795,47.76,47.83,320396,0
+KNF.US,D,20230824,000000,47.55,48.34,47.15,47.75,389213,0
+KNF.US,D,20230825,000000,47.81,48.39,46.82,48.14,480510,0
+KNF.US,D,20230828,000000,48.22,50.02,48.1932,49.81,414137,0
+KNF.US,D,20230829,000000,49.38,50.51,48.74,50.51,315643,0
+KNF.US,D,20230830,000000,50.36,51.1699,50.36,50.67,198324,0
+KNF.US,D,20230831,000000,50.72,51.54,50.44,51.46,419852,0
+KNF.US,D,20230901,000000,52.07,53.095,51.95,52.58,437266,0
+KNF.US,D,20230905,000000,52.19,52.39,48.96,49.4,489274,0
+KNF.US,D,20230906,000000,49.54,49.78,47.625,48.58,347761,0
+KNF.US,D,20230907,000000,48.3,49.89,47.765,49.6,397009,0
+KNF.US,D,20230908,000000,49.13,51.24,48.35,50.61,727021,0
+KNF.US,D,20230911,000000,50.7,52.71,50.62,52.7,1118416,0
+KNF.US,D,20230912,000000,52.7,53.26,51.93,51.99,764889,0
+KNF.US,D,20230913,000000,51.92,52.41,51.28,51.71,585867,0
+KNF.US,D,20230914,000000,52.23,53.26,50.99,51.61,528453,0
+KNF.US,D,20230915,000000,51.65,52.34,49.49,50.16,1362046,0
+KNF.US,D,20230918,000000,50.29,50.46,49.17,49.36,379722,0
+KNF.US,D,20230919,000000,49.46,49.88,48.35,49.24,443906,0
+KNF.US,D,20230920,000000,49.46,50.73,48.8501,50.3,467886,0
+KNF.US,D,20230921,000000,50.12,50.4399,47.67,47.68,692767,0
+KNF.US,D,20230922,000000,47.55,48.76,47.53,48.1,376319,0
+KNF.US,D,20230925,000000,47.92,48.82,47.53,48.7,389251,0
+KNF.US,D,20230926,000000,48.57,48.91,47.64,47.87,368053,0
+KNF.US,D,20230927,000000,48.22,48.445,47.2,48.39,329243,0
+KNF.US,D,20230928,000000,48.51,49.96,48.51,49.65,261038,0
+KNF.US,D,20230929,000000,49.88,50.03,48.59,48.83,397627,0
+KNF.US,D,20231002,000000,48.6,49.28,47.59,48.06,510783,0
+KNF.US,D,20231003,000000,47.7,48.61,47.395,47.74,529381,0
+KNF.US,D,20231004,000000,47.69,49.22,47.52,48.9,303024,0
+KNF.US,D,20231005,000000,48.71,49.7299,48.675,49.01,327982,0
+KNF.US,D,20231006,000000,49.01,51.43,48.785,50.3,479855,0
+KNF.US,D,20231009,000000,49.78,51.36,49.62,51.01,269915,0
+KNF.US,D,20231010,000000,51.5,52.29,51.0301,51.7,404109,0
+KNF.US,D,20231011,000000,51.48,54.02,51.48,52.89,681185,0
+KNF.US,D,20231012,000000,52.73,52.98,51.86,52.68,572330,0
+KNF.US,D,20231013,000000,52.7,53.29,52.0432,52.46,341317,0
+KNF.US,D,20231016,000000,53.24,54.105,52.86,53.85,429998,0
+KNF.US,D,20231017,000000,53.9,54.6,53.12,53.37,536274,0
+KNF.US,D,20231018,000000,52.55,52.985,50.86,51.27,258827,0
+KNF.US,D,20231019,000000,50.96,52.105,50.135,50.39,379649,0
+KNF.US,D,20231020,000000,50.4,50.4,49.46,49.86,319980,0
+KNF.US,D,20231023,000000,49.81,50.71,48.89,49.11,333451,0
+KNF.US,D,20231024,000000,49.22,50.57,49.22,49.77,245825,0
+KNF.US,D,20231025,000000,49.2,50.1399,48.68,49.04,290896,0
+KNF.US,D,20231026,000000,49.04,49.125,47.465,47.83,317186,0
+KNF.US,D,20231027,000000,47.93,48.32,46.51,48.01,538381,0
+KNF.US,D,20231030,000000,48.5,49.25,47.8901,49.05,253084,0
+KNF.US,D,20231031,000000,48.82,50.81,48.67,50.32,354454,0
+KNF.US,D,20231101,000000,50.13,53.125,49.6,53.08,590273,0
+KNF.US,D,20231102,000000,53.75,54.4,53.34,53.86,592704,0
+KNF.US,D,20231103,000000,54.74,55.5684,53.787,54.71,634390,0
+KNF.US,D,20231106,000000,57.5,60.99,56.47,58.96,1412839,0
+KNF.US,D,20231107,000000,57.01,57.53,54.05,55.34,1142897,0
+KNF.US,D,20231108,000000,55.73,56.48,54.67,55.96,3851670,0
+KNF.US,D,20231109,000000,56.07,56.8,55.0494,56.04,2543375,0
+KNF.US,D,20231110,000000,56.73,57.115,55.23,56.03,720365,0
+KNF.US,D,20231113,000000,56,56.279,55.06,56.19,681902,0
+KNF.US,D,20231114,000000,57.31,57.94,56.565,57.28,896555,0
+KNF.US,D,20231115,000000,57.38,57.86,56.65,57.57,874682,0
+KNF.US,D,20231116,000000,57.94,57.9878,56.36,56.69,1039443,0
+KNF.US,D,20231117,000000,56.96,57.83,56.5,57.65,729908,0
+KNF.US,D,20231120,000000,57.61,57.89,56.86,57.2,512662,0
+KNF.US,D,20231121,000000,57.34,57.75,56.94,57.24,557117,0
+KNF.US,D,20231122,000000,57.66,58.9,57.495,58.64,553207,0
+KNF.US,D,20231124,000000,58.42,59.09,58.2005,58.75,209874,0
+KNF.US,D,20231127,000000,58.81,60.94,58.31,60.83,1149288,0
+KNF.US,D,20231128,000000,61.01,61.89,58.92,59.15,740208,0
+KNF.US,D,20231129,000000,59.25,60.06,58.93,59.35,466766,0
+KNF.US,D,20231130,000000,58.92,60.12,58.92,59.68,615468,0
+KNF.US,D,20231201,000000,59.57,60.89,59.31,60.46,566092,0
+KNF.US,D,20231204,000000,60.2,61.46,60.2,60.92,606185,0
+KNF.US,D,20231205,000000,60.7,61.52,60.04,60.05,643224,0
+KNF.US,D,20231206,000000,60.54,62.27,60.49,61.31,538698,0
+KNF.US,D,20231207,000000,61.52,62.56,61.21,62.09,562126,0
+KNF.US,D,20231208,000000,62.32,62.99,61.91,62.53,412948,0
+KNF.US,D,20231211,000000,62.61,62.96,62.23,62.54,427189,0
+KNF.US,D,20231212,000000,62.54,63.4999,62.5284,62.93,356629,0
+KNF.US,D,20231213,000000,62.83,63.9,62.42,63.71,443438,0
+KNF.US,D,20231214,000000,64.7,65.12,63.95,64.29,624353,0
+KNF.US,D,20231215,000000,64.71,65.71,63.9,64.32,1263837,0
+KNF.US,D,20231218,000000,64.86,65.42,64.085,64.7,326368,0
+KNF.US,D,20231219,000000,65.27,65.96,65.01,65.51,437192,0
+KNF.US,D,20231220,000000,65.62,66.52,64.29,64.31,709325,0
+KNF.US,D,20231221,000000,65.07,65.4,64.41,64.93,341183,0
+KNF.US,D,20231222,000000,65.37,66.2499,65,65.51,336969,0
+KNF.US,D,20231226,000000,65.8,66.925,65.29,66.75,188426,0
+KNF.US,D,20231227,000000,66.97,67.3,66.48,67.27,212524,0
+KNF.US,D,20231228,000000,67.06,67.43,66.73,67.03,232875,0
+KNF.US,D,20231229,000000,67.03,67.32,66.0674,66.18,324854,0
+KNF.US,D,20240102,000000,65.64,66.32,63.66,64.19,338108,0
+KNF.US,D,20240103,000000,63.77,64,61.5,61.91,387217,0
+KNF.US,D,20240104,000000,61.65,62.995,61.6,62.45,358372,0
+KNF.US,D,20240105,000000,62.91,64.63,62.91,64,469456,0
+KNF.US,D,20240108,000000,64.04,64.78,63.43,64.78,267696,0
+KNF.US,D,20240109,000000,63.97,64.21,62.68,63.7,230203,0
+KNF.US,D,20240110,000000,63.45,64.51,63.45,64.38,280200,0
+KNF.US,D,20240111,000000,64.22,64.715,63.09,64.32,513271,0
+KNF.US,D,20240112,000000,65,65,63.92,63.95,269303,0
+KNF.US,D,20240116,000000,63.35,64.115,62.77,63.07,250858,0
+KNF.US,D,20240117,000000,61.99,62.96,61.82,62.07,233845,0
+KNF.US,D,20240118,000000,62.26,63.78,62.1,63.78,335091,0
+KNF.US,D,20240119,000000,64.01,64.06,62.81,63.97,282916,0
+KNF.US,D,20240122,000000,64.25,65.27,64.18,64.8,271345,0
+KNF.US,D,20240123,000000,65.11,65.6799,62.8104,63.21,233257,0
+KNF.US,D,20240124,000000,64.09,64.22,62.61,63.1,430486,0
+KNF.US,D,20240125,000000,64.16,64.66,63.72,64.64,306647,0
+KNF.US,D,20240126,000000,64.88,66.14,64.7222,65.99,396266,0
+KNF.US,D,20240129,000000,65.96,68.15,65.43,67.91,595117,0
+KNF.US,D,20240130,000000,67.48,67.9265,66.55,67.09,224428,0
+KNF.US,D,20240131,000000,67.33,67.3392,65.35,65.49,344287,0
+KNF.US,D,20240201,000000,65.73,67.83,65.575,67.7,548224,0
+KNF.US,D,20240202,000000,66.95,69.29,66.95,69,512136,0
+KNF.US,D,20240205,000000,68.2,68.48,65.96,66,570258,0
+KNF.US,D,20240206,000000,65.89,67.2133,65.652,66.77,338982,0
+KNF.US,D,20240207,000000,67.1,67.63,66.695,66.83,357459,0
+KNF.US,D,20240208,000000,66.83,68.54,66.76,68.14,303802,0
+KNF.US,D,20240209,000000,67.94,68.96,67.6201,68.33,343847,0
+KNF.US,D,20240212,000000,68.71,68.925,67.92,68.15,404141,0
+KNF.US,D,20240213,000000,66.28,67.5924,65.67,66.3,702002,0
+KNF.US,D,20240214,000000,67.03,69.244,66.86,68.93,474705,0
+KNF.US,D,20240215,000000,71.61,72.625,66.7576,69.39,818174,0
+KNF.US,D,20240216,000000,69.4,70.41,68.8325,69.59,567495,0
+KNF.US,D,20240220,000000,68.9,69.87,67.6208,69.05,452229,0
+KNF.US,D,20240221,000000,69.23,71.96,68.84,71.93,876814,0
+KNF.US,D,20240222,000000,72.43,73.3525,71.7508,72.14,577819,0
+KNF.US,D,20240223,000000,72.2,72.71,71.885,72.33,314870,0
+KNF.US,D,20240226,000000,72.02,73.2,72.02,72.27,236962,0
+KNF.US,D,20240227,000000,72.7,72.94,71.21,72.09,459703,0
+KNF.US,D,20240228,000000,71.55,72.61,71.55,72.31,604926,0
+KNF.US,D,20240229,000000,73.46,74.29,73.15,74.09,508838,0
+KNF.US,D,20240301,000000,74.09,74.85,73.15,74.49,453783,0
+KNF.US,D,20240304,000000,74.82,76.13,74.54,75.38,349962,0
+KNF.US,D,20240305,000000,74.93,76.78,74.16,74.7,436776,0
+KNF.US,D,20240306,000000,75.22,76.29,74.75,75.28,384156,0
+KNF.US,D,20240307,000000,76.21,77.64,75.93,76.62,608214,0
+KNF.US,D,20240308,000000,76.77,77.049,75.47,76.12,350790,0
+KNF.US,D,20240311,000000,76,76.36,75.175,75.93,425870,0
+KNF.US,D,20240312,000000,75.88,76.71,75.19,76.4,321106,0
+KNF.US,D,20240313,000000,76.3,77.75,76.15,76.6,321752,0
+KNF.US,D,20240314,000000,76.14,77.31,75.465,76.07,401888,0
+KNF.US,D,20240315,000000,75.45,76.88,74.9,75.26,1334337,0
+KNF.US,D,20240318,000000,75.55,76.61,75.1534,76.2,422939,0
+KNF.US,D,20240319,000000,76.33,76.86,75.69,76.36,284484,0
+KNF.US,D,20240320,000000,76.03,78.24,76.03,77.62,404756,0
+KNF.US,D,20240321,000000,77.77,78.93,77.7,78.57,289722,0
+KNF.US,D,20240322,000000,79.04,79.235,78.24,78.97,263920,0
+KNF.US,D,20240325,000000,78.89,79.2247,78.32,79.06,221044,0
+KNF.US,D,20240326,000000,79.59,80.31,78.92,79.66,333483,0
+KNF.US,D,20240327,000000,80.23,80.5,78.59,80.06,222900,0
+KNF.US,D,20240328,000000,80.32,81.38,79.88,81.08,307235,0
+KNF.US,D,20240401,000000,81.52,81.52,78.94,79.12,259899,0
+KNF.US,D,20240402,000000,78.05,78.53,77.3763,78.18,342803,0
+KNF.US,D,20240403,000000,77.57,79.4748,77.57,78.85,278114,0
+KNF.US,D,20240404,000000,79.42,79.95,78.07,78.42,235808,0
+KNF.US,D,20240405,000000,78.47,80.89,78.47,80.77,233299,0
+KNF.US,D,20240408,000000,81.34,81.34,79.765,80.85,247989,0
+KNF.US,D,20240409,000000,80.56,80.75,78.19,79.34,337862,0
+KNF.US,D,20240410,000000,77.61,79.57,76.8008,79.51,409065,0
+KNF.US,D,20240411,000000,79.55,82.28,79.51,82.05,442826,0
+KNF.US,D,20240412,000000,81.64,83.78,81.015,81.45,504271,0
+KNF.US,D,20240415,000000,82.72,82.8699,79.68,80.54,257546,0
+KNF.US,D,20240416,000000,79.53,79.53,77.85,78.75,209595,0
+KNF.US,D,20240417,000000,79.2,79.24,77.89,78.08,209709,0
+KNF.US,D,20240418,000000,78.28,78.6916,75.47,75.81,392134,0
+KNF.US,D,20240419,000000,75.46,76.895,74.02,75.33,347562,0
+KNF.US,D,20240422,000000,75.71,77.205,75.1514,76.58,298080,0
+KNF.US,D,20240423,000000,76.77,78.82,76.5404,78.47,212282,0
+KNF.US,D,20240424,000000,78.05,79.35,76.62,77.06,233734,0
+KNF.US,D,20240425,000000,76.01,77.905,74.64,77.62,224847,0
+KNF.US,D,20240426,000000,77.89,78.61,77.5339,78.25,142331,0
+KNF.US,D,20240429,000000,78.66,79.39,77.925,79.3,367832,0
+KNF.US,D,20240430,000000,78.77,80.1999,77.8126,78.19,283741,0
+KNF.US,D,20240501,000000,78.49,79.81,76.55,77.74,317270,0
+KNF.US,D,20240502,000000,78.52,79.56,77.03,78.98,282722,0
+KNF.US,D,20240503,000000,80,80.11,78.34,78.99,401312,0
+KNF.US,D,20240506,000000,80.09,82,79.5134,80.77,333932,0
+KNF.US,D,20240507,000000,74,80.745,73.41,78.88,712596,0
+KNF.US,D,20240508,000000,77.52,78.1799,75.97,76.16,344311,0
+KNF.US,D,20240509,000000,76.15,78.16,75.95,77.71,272529,0
+KNF.US,D,20240510,000000,77.88,79.175,77.34,78.53,218815,0
+KNF.US,D,20240513,000000,78.8,79.47,75.9675,77.21,292435,0
+KNF.US,D,20240514,000000,77.6,77.95,76.67,77.19,278414,0
+KNF.US,D,20240515,000000,77.66,78.885,77.66,78.74,281592,0
+KNF.US,D,20240516,000000,78.46,78.615,74.83,74.85,602590,0
+KNF.US,D,20240517,000000,75.41,75.9,73.9,74.07,288612,0
+KNF.US,D,20240520,000000,73.85,74.9299,72.21,73.31,511611,0
+KNF.US,D,20240521,000000,72.82,73.52,70.31,73.49,546620,0
+KNF.US,D,20240522,000000,73.43,73.655,70.72,71.19,352444,0
+KNF.US,D,20240523,000000,71.72,72.21,69.585,70.17,426617,0
+KNF.US,D,20240524,000000,70.43,72.505,70.32,72.22,430519,0
+KNF.US,D,20240528,000000,72.11,73.1476,71.49,71.71,257429,0
+KNF.US,D,20240529,000000,71.21,71.26,70.24,70.41,265429,0
+KNF.US,D,20240530,000000,70.84,71.86,70.41,70.63,211591,0
+KNF.US,D,20240531,000000,70.63,70.81,68.07,70.71,515749,0
+KNF.US,D,20240603,000000,71.17,71.245,68.32,69.03,398245,0
+KNF.US,D,20240604,000000,68.43,68.86,66.76,67.06,482552,0
+KNF.US,D,20240605,000000,67.74,68.78,66.13,67.93,382046,0
+KNF.US,D,20240606,000000,67.59,68.38,67.075,67.81,241456,0
+KNF.US,D,20240607,000000,67.68,68.97,67.2849,68.75,396203,0
+KNF.US,D,20240610,000000,68.23,70.75,68.23,70.44,475725,0
+KNF.US,D,20240611,000000,69.65,69.75,68.165,68.54,321969,0
+KNF.US,D,20240612,000000,70.31,71.445,69.57,70.18,306495,0
+KNF.US,D,20240613,000000,69.83,70.14,68.59,69.72,203401,0
+KNF.US,D,20240614,000000,68.57,69.63,67.17,68.97,332119,0
+KNF.US,D,20240617,000000,69.07,70.6,68.9,70.44,193652,0
+KNF.US,D,20240618,000000,71.17,71.88,70.25,71.45,341783,0
+KNF.US,D,20240620,000000,71.33,71.84,68.42,68.71,258824,0
+KNF.US,D,20240621,000000,68.29,68.56,66.51,68.07,756321,0
+KNF.US,D,20240624,000000,68.24,70.36,67.6055,70.3,425146,0
+KNF.US,D,20240625,000000,70.13,72.51,69.8646,71.37,590153,0
+KNF.US,D,20240626,000000,70.56,71.78,69.88,71.04,477914,0
+KNF.US,D,20240627,000000,71.14,71.345,69.61,70.06,369208,0
+KNF.US,D,20240628,000000,70.73,72.21,69.415,70.14,2720521,0
+KNF.US,D,20240701,000000,70.57,70.94,68.48,68.61,307354,0
+KNF.US,D,20240702,000000,68.64,69.51,68.14,69.37,274868,0
+KNF.US,D,20240703,000000,69.77,70.99,69.13,70.73,158255,0
+KNF.US,D,20240705,000000,70.47,71.63,69.585,71.27,249562,0
+KNF.US,D,20240708,000000,71.91,72.62,71.21,71.21,454704,0
+KNF.US,D,20240709,000000,71.33,71.61,70.5844,71.3,189147,0
+KNF.US,D,20240710,000000,71.88,72.77,70.63,72.76,249596,0
+KNF.US,D,20240711,000000,73.54,76.36,73.31,76.17,450587,0
+KNF.US,D,20240712,000000,76.99,78.94,76.19,76.55,372087,0
+KNF.US,D,20240715,000000,77.55,78.91,76.55,78.48,381071,0
+KNF.US,D,20240716,000000,79.08,81.97,79.08,81.9,501593,0
+KNF.US,D,20240717,000000,81.5,81.5,75.81,75.88,587791,0
+KNF.US,D,20240718,000000,75.51,77.9,74.29,75.24,452705,0
+KNF.US,D,20240719,000000,75.41,77.06,74.81,76.89,455762,0
+KNF.US,D,20240722,000000,76.79,78.64,76.5256,77.86,303425,0
+KNF.US,D,20240723,000000,77.58,79.91,77.47,79.8,351710,0
+KNF.US,D,20240724,000000,78.98,79.82,76.2,76.31,429929,0
+KNF.US,D,20240725,000000,76.65,79.48,76.29,77.11,453316,0
+KNF.US,D,20240726,000000,79,81.03,78.725,80,395353,0
+KNF.US,D,20240729,000000,80.27,80.97,79.61,80.63,271984,0
+KNF.US,D,20240730,000000,82,83,78.81,78.98,717333,0
+KNF.US,D,20240731,000000,79.91,81.355,79.34,79.52,602535,0
+KNF.US,D,20240801,000000,79.47,80.2225,75.67,76.84,418612,0
+KNF.US,D,20240802,000000,74.37,74.602,71.85,73.3,374849,0
+KNF.US,D,20240805,000000,68.36,72.04,67.22,70.76,659901,0
+KNF.US,D,20240806,000000,73.4212,74.95,69.73,72.87,750599,0
+KNF.US,D,20240807,000000,73.64,74.61,69.77,70.27,289838,0
+KNF.US,D,20240808,000000,72.02,73.5,70.83,72.62,321822,0
+KNF.US,D,20240809,000000,73.9,74.62,71.92,73.29,290886,0
+KNF.US,D,20240812,000000,73.45,73.45,71.96,72.8,242742,0
+KNF.US,D,20240813,000000,73.66,74,72.37,73.29,287746,0
+KNF.US,D,20240814,000000,73.78,73.78,72.115,73.18,224331,0
+KNF.US,D,20240815,000000,75.16,76.15,73.76,75.65,244396,0
+KNF.US,D,20240816,000000,75.55,76.29,74.92,75.43,200850,0
+KNF.US,D,20240819,000000,75.58,75.58,74.055,75.38,213133,0
+KNF.US,D,20240820,000000,75.38,76.06,74.17,74.76,204259,0
+KNF.US,D,20240821,000000,75.36,76.065,74.62,75.56,128542,0
+KNF.US,D,20240822,000000,75.93,77.27,75.645,76.05,131344,0
+KNF.US,D,20240823,000000,77.07,80.14,76.66,79.48,274502,0
+KNF.US,D,20240826,000000,80.22,80.83,78.81,78.91,172405,0
+KNF.US,D,20240827,000000,78.39,78.66,76.29,77.04,270265,0
+KNF.US,D,20240828,000000,76.86,77.65,76.2,76.28,196551,0
+KNF.US,D,20240829,000000,76.83,78.59,75.92,77.62,188935,0
+KNF.US,D,20240830,000000,77.79,78.92,77.1,78.87,191564,0
+KNF.US,D,20240903,000000,77.92,78.215,75.4,75.68,351178,0
+KNF.US,D,20240904,000000,75.24,75.61,73.965,74.92,284662,0
+KNF.US,D,20240905,000000,75,76.645,74.015,75.28,342720,0
+KNF.US,D,20240906,000000,75.67,75.91,73.91,74.53,244852,0
+KNF.US,D,20240909,000000,74.52,75.58,74.52,75.04,266406,0
+KNF.US,D,20240910,000000,75.6,77.19,74.76,76.99,395161,0
+KNF.US,D,20240911,000000,76.45,79,74.935,78.84,362840,0
+KNF.US,D,20240912,000000,79.26,82.31,78.77,82,432905,0
+KNF.US,D,20240913,000000,82.86,84.52,82.67,83.99,337827,0
+KNF.US,D,20240916,000000,84.09,88.24,84,87.62,464746,0
+KNF.US,D,20240917,000000,88.25,89.5,86.61,89.24,867663,0
+KNF.US,D,20240918,000000,89.24,91.5,88.345,89.36,490709,0
+KNF.US,D,20240919,000000,92.2,92.275,90.304,91.51,554667,0
+KNF.US,D,20240920,000000,93.23,93.77,90.19,90.76,1048648,0
+KNF.US,D,20240923,000000,90.82,91.38,87.54,89,470606,0
+KNF.US,D,20240924,000000,89.66,89.74,88.25,88.95,413446,0
+KNF.US,D,20240925,000000,89.39,89.85,88.55,88.99,369441,0
+KNF.US,D,20240926,000000,90.58,91.38,88.88,89.13,362771,0
+KNF.US,D,20240927,000000,89.44,90.08,88.35,89.07,566011,0
+KNF.US,D,20240930,000000,88.09,89.645,88.08,89.39,420062,0
+KNF.US,D,20241001,000000,89.09,89.28,87.14,88.49,314647,0
+KNF.US,D,20241002,000000,88.04,89.36,87.91,88.14,318365,0
+KNF.US,D,20241003,000000,87.95,88.59,87.42,88.39,216326,0
+KNF.US,D,20241004,000000,90.03,90.58,88.72,88.96,211739,0
+KNF.US,D,20241007,000000,88.12,88.73,87.67,87.88,272051,0
+KNF.US,D,20241008,000000,88.48,89.39,87.54,88.18,236336,0
+KNF.US,D,20241009,000000,88.37,90.625,88.37,88.94,317869,0
+KNF.US,D,20241010,000000,87.12,88.052,85.79,87.5,284126,0
+KNF.US,D,20241011,000000,87.02,89.76,87.02,89.68,237370,0
+KNF.US,D,20241014,000000,89.92,90.89,89.5,90.64,150605,0
+KNF.US,D,20241015,000000,90.63,93.37,90.625,91.02,291757,0
+KNF.US,D,20241016,000000,91.55,93.53,91.29,93.16,365511,0
+KNF.US,D,20241017,000000,93.35,95.06,93.015,94.29,282218,0
+KNF.US,D,20241018,000000,94.53,94.53,93.11,93.44,209905,0
+KNF.US,D,20241021,000000,94.12,95.85,93.45,94.94,292513,0
+KNF.US,D,20241022,000000,94.17,94.29,92.33,92.58,253829,0
+KNF.US,D,20241023,000000,92.19,92.91,89.99,91.5,212645,0
+KNF.US,D,20241024,000000,91.42,93.126,90.7,92.65,270502,0
+KNF.US,D,20241025,000000,93.5,94.69,92.55,93.45,249583,0
+KNF.US,D,20241028,000000,94.4,95.86,94.03,95.75,250343,0
+KNF.US,D,20241029,000000,93.99,96.44,93.65,96.41,243535,0
+KNF.US,D,20241030,000000,96.2,99.54,96.2,99.08,399197,0
+KNF.US,D,20241031,000000,98.87,99,96.88,97.32,388453,0
+KNF.US,D,20241101,000000,98.09,99.24,96.61,97.47,578162,0
+KNF.US,D,20241104,000000,91.14,92.95,84.7,89.23,1079677,0
+KNF.US,D,20241105,000000,89.04,92.13,88.7625,91.66,618044,0
+KNF.US,D,20241106,000000,98.95,103.14,97.01,100.53,837015,0
+KNF.US,D,20241107,000000,100.69,101.955,98.36,101.08,397086,0
+KNF.US,D,20241108,000000,101.88,103.3323,100.735,101.1,321205,0
+KNF.US,D,20241111,000000,102.005,102.72,98.57,98.94,418356,0
+KNF.US,D,20241112,000000,98.8,99.72,96.49,96.51,433606,0
+KNF.US,D,20241113,000000,96.98,98,95.16,95.38,396052,0
+KNF.US,D,20241114,000000,95.5,96.3,93.68,94.67,349903,0
+KNF.US,D,20241115,000000,94.9,95.5,93.2296,94.25,218749,0
+KNF.US,D,20241118,000000,94.59,96.48,93.37,95.47,335542,0
+KNF.US,D,20241119,000000,94.43,97.74,94.39,97.65,318528,0
+KNF.US,D,20241120,000000,97.845,98.68,96.9,98.3,331722,0
+KNF.US,D,20241121,000000,99.59,100.915,98.71,100.52,292735,0
+KNF.US,D,20241122,000000,100.53,102.775,100.165,102.65,458878,0
+KNF.US,D,20241125,000000,103,105.44,101.5,104.06,620118,0
+KNF.US,D,20241126,000000,102.72,104.66,101.95,104.58,329987,0
+KNF.US,D,20241127,000000,104.94,105.63,102.28,102.75,252408,0
+KNF.US,D,20241129,000000,104.54,104.54,103.1,103.5,131103,0
+KNF.US,D,20241202,000000,104.47,104.47,102.1914,102.38,291005,0
+KNF.US,D,20241203,000000,103.05,103.6,101.87,103.52,276253,0
+KNF.US,D,20241204,000000,103.16,104.15,101.75,103.59,227601,0
+KNF.US,D,20241205,000000,103.385,104.27,102.39,103.01,208048,0
+KNF.US,D,20241206,000000,103.93,105.74,102.205,105.34,409184,0
+KNF.US,D,20241209,000000,106.66,107.72,100.925,102.34,716276,0
+KNF.US,D,20241210,000000,102.275,103.83,101.39,102.81,324389,0
+KNF.US,D,20241211,000000,103.9,107.23,103.28,105.73,793442,0
+KNF.US,D,20241212,000000,105.7,107.96,105.085,105.16,987076,0
+KNF.US,D,20241213,000000,104.22,105.17,100.85,102.31,431262,0
+KNF.US,D,20241216,000000,101.944,106.775,101.944,106.51,914188,0
+KNF.US,D,20241217,000000,105.585,106.5,103.83,104.85,728253,0
+KNF.US,D,20241218,000000,105.405,108.39,99.98,100.92,686989,0
+KNF.US,D,20241219,000000,102.93,103.2,99.99,100.03,460113,0
+KNF.US,D,20241220,000000,101.7,106.52,100,105.71,1605888,0
+KNF.US,D,20241223,000000,105.73,105.73,102.07,102.63,530256,0
+KNF.US,D,20241224,000000,103.61,103.98,101.2,103.56,157228,0
+KNF.US,D,20241226,000000,103.435,104.83,102.34,104.14,279283,0
+KNF.US,D,20241227,000000,103.98,104.035,101.71,102.97,276379,0
+KNF.US,D,20241230,000000,101.97,102.81,100.05,102.35,254648,0
+KNF.US,D,20241231,000000,103.75,103.8,101.23,101.64,296758,0
+KNF.US,D,20250102,000000,102.935,104.32,100.02,100.42,505355,0
+KNF.US,D,20250103,000000,100.14,101.77,99.71,101.02,440878,0
+KNF.US,D,20250106,000000,101.1,102.515,100.485,102.32,487435,0
+KNF.US,D,20250107,000000,102.5,102.96,96.12,97,729215,0
+KNF.US,D,20250108,000000,96.5,98.28,95.25,98.24,531421,0
+KNF.US,D,20250110,000000,96.29,96.47,91.46,95.21,512402,0
+KNF.US,D,20250113,000000,92.948,95.43,92.9,95.38,395544,0
+KNF.US,D,20250114,000000,95.79,100.9,95.79,100.21,578208,0
+KNF.US,D,20250115,000000,103.71,105.95,100.91,101.24,575117,0
+KNF.US,D,20250116,000000,102.18,104.64,101.5,104.27,481397,0
+KNF.US,D,20250117,000000,106.06,106.58,103.83,104.88,316460,0
+KNF.US,D,20250121,000000,106.43,107.38,105.54,107.31,329193,0
+KNF.US,D,20250122,000000,107.63,108.83,106.98,106.99,371105,0
+KNF.US,D,20250123,000000,106.3,106.59,102.91,103.57,421358,0
+KNF.US,D,20250124,000000,103.44,104.87,102.3825,104.44,284192,0
+KNF.US,D,20250127,000000,103.24,103.24,99.57,99.97,370804,0
+KNF.US,D,20250128,000000,100.752,102.59,99.54,102.28,273578,0
+KNF.US,D,20250129,000000,102.66,103.91,101.775,102.81,200205,0
+KNF.US,D,20250130,000000,103.82,106.405,103.82,106,313507,0
+KNF.US,D,20250131,000000,106.84,106.89,103.22,103.58,310579,0
+KNF.US,D,20250203,000000,100.5,103.07,100.5,102.39,288712,0
+KNF.US,D,20250204,000000,103.8,103.8,101.72,102.34,261189,0
+KNF.US,D,20250205,000000,102.235,104.635,102.21,103.01,232366,0
+KNF.US,D,20250206,000000,103.5775,105.5,102.91,104.5,267969,0
+KNF.US,D,20250207,000000,104.8,105.4105,102.04,102.57,363164,0
+KNF.US,D,20250210,000000,103.295,103.73,101.29,101.76,454238,0
+KNF.US,D,20250211,000000,100.965,101.65,98.28,98.98,484819,0
+KNF.US,D,20250212,000000,95.57,98.335,94.42,97.26,990979,0
+KNF.US,D,20250213,000000,101.63,105.99,97.25,101.42,681775,0
+KNF.US,D,20250214,000000,102.02,102.825,99.685,102.05,445498,0
+KNF.US,D,20250218,000000,102.75,105.23,100.695,105,433406,0
+KNF.US,D,20250219,000000,103.35,104.4,102.12,102.9,306327,0
+KNF.US,D,20250220,000000,102.76,103.01,100.435,101.35,514029,0
+KNF.US,D,20250221,000000,102.74,102.78,92.9,92.99,692095,0
+KNF.US,D,20250224,000000,92.49,93.75,91.23,92.73,435205,0
+KNF.US,D,20250225,000000,92.9,94.215,91.22,93.22,417841,0
+KNF.US,D,20250226,000000,93.65,96.35,93.526,96,282951,0
+KNF.US,D,20250227,000000,95.96,96.38,93.08,93.11,399600,0
+KNF.US,D,20250228,000000,92.78,95.95,92.4982,95.68,552946,0
+KNF.US,D,20250303,000000,97,97,89.9434,90.68,270937,0
+KNF.US,D,20250304,000000,89.02,89.76,85.54,87.68,378433,0
+KNF.US,D,20250305,000000,88.405,91.17,87.73,90.99,403841,0
+KNF.US,D,20250306,000000,88.8,90.825,88.21,88.41,353896,0
+KNF.US,D,20250307,000000,87.92,89.19,84.15,88.09,613003,0
+KNF.US,D,20250310,000000,86.55,90.16,86.05,89.36,851163,0
+KNF.US,D,20250311,000000,89.44,90.58,86.98,87.45,841633,0
+KNF.US,D,20250312,000000,88.245,90.44,87.36,89.23,606971,0
+KNF.US,D,20250313,000000,89.115,89.63,86.7,88.29,511523,0
+KNF.US,D,20250314,000000,89.675,93.46,88.08,93.29,577599,0
+KNF.US,D,20250317,000000,93,94.14,91.29,93.5,508293,0
+KNF.US,D,20250318,000000,92.9,92.9,90.58,91.91,367441,0
+KNF.US,D,20250319,000000,91.8,95.67,91.72,95.55,313239,0
+KNF.US,D,20250320,000000,94.615,94.8414,90.69,90.84,567033,0
+KNF.US,D,20250321,000000,89.075,91.57,88.25,91.11,826383,0
+KNF.US,D,20250324,000000,93.48,97.19,92.3,96.65,460364,0
+KNF.US,D,20250325,000000,96.22,97.33,94.895,97.07,366023,0
+KNF.US,D,20250326,000000,97.22,97.46,95.41,95.95,438949,0
+KNF.US,D,20250327,000000,95.22,95.8,92.52,92.84,423260,0
+KNF.US,D,20250328,000000,92.665,92.665,88.64,89.66,410420,0
+KNF.US,D,20250331,000000,87.75,90.96,86.07,90.21,555066,0
+KNF.US,D,20250401,000000,89.7,92.55,88.04,92.36,446440,0
+KNF.US,D,20250402,000000,90.69,96.28,90.34,95.21,311753,0
+KNF.US,D,20250403,000000,89.3,92.585,88.155,90.64,608952,0
+KNF.US,D,20250404,000000,84.52,86.2,81.595,83.9,785011,0
+KNF.US,D,20250407,000000,80.4347,89.98,77.6289,84.69,779238,0
+KNF.US,D,20250408,000000,87.6,88.9799,80.685,82.02,634426,0
+KNF.US,D,20250409,000000,82.295,92.76,79.26,91.81,1023092,0
+KNF.US,D,20250410,000000,89.1,91.05,86.47,89.27,476666,0
+KNF.US,D,20250411,000000,88.82,94.55,88.46,93.03,836541,0
+KNF.US,D,20250414,000000,93.68,95.46,92.365,94,383653,0
+KNF.US,D,20250415,000000,94,95.965,94,94.43,320164,0
+KNF.US,D,20250416,000000,93.6,94.92,91.01,93.07,482124,0
+KNF.US,D,20250417,000000,92.64,93.455,91.6,91.61,330016,0
+KNF.US,D,20250421,000000,89.825,90.22,83.48,84.41,415753,0
+KNF.US,D,20250422,000000,85.57,88.985,85.29,88.35,462035,0
+KNF.US,D,20250423,000000,92.4,95,88.575,89.51,440882,0
+KNF.US,D,20250424,000000,89.61,93.695,88.5601,93.58,470925,0
+KNF.US,D,20250425,000000,93.22,93.22,90.43,92.5,332551,0
+KNF.US,D,20250428,000000,92.495,93.3,90.94,92.2,238115,0
+KNF.US,D,20250429,000000,92.425,93.305,90.14,92.35,328463,0
+KNF.US,D,20250430,000000,89.34,93.91,88.65,93.38,452580,0
+KNF.US,D,20250501,000000,94.08,96.31,92.77,93.92,366993,0
+KNF.US,D,20250502,000000,95.56,98.68,95.56,96.33,457582,0
+KNF.US,D,20250505,000000,95.37,97.815,94.28,96.91,688558,0
+KNF.US,D,20250506,000000,93.09,97.85,89.5,91.81,1014021,0
+KNF.US,D,20250507,000000,94.15,94.21,90.25,91.87,651488,0
+KNF.US,D,20250508,000000,93.075,95.53,91.915,93.37,465339,0
+KNF.US,D,20250509,000000,93.45,95.31,91.83,94.96,526091,0
+KNF.US,D,20250512,000000,99.3114,101.19,97.581,99.56,546832,0
+KNF.US,D,20250513,000000,99.92,103.175,99.92,102.89,712732,0
+KNF.US,D,20250514,000000,102.05,102.87,99.25,99.27,461801,0
+KNF.US,D,20250515,000000,99.03,100.11,98.53,99.72,333169,0
+KNF.US,D,20250516,000000,99.7,101.1,99.34,100.81,344142,0
+KNF.US,D,20250519,000000,98.35,101.02,98.19,100.67,276562,0
+KNF.US,D,20250520,000000,98.412,99.75,98.1626,99.54,497283,0
+KNF.US,D,20250521,000000,98.56,99.21,96.36,96.79,340394,0
+KNF.US,D,20250522,000000,95.47,97.48,95.45,96.68,228205,0
+KNF.US,D,20250523,000000,95.5,97.095,95.45,96.11,210812,0
+KNF.US,D,20250527,000000,98.11,99.34,96.95,99.26,340493,0
+KNF.US,D,20250528,000000,98.885,99.99,95.065,95.16,348509,0
+KNF.US,D,20250529,000000,95.89,95.95,93.7,94.12,261093,0
+KNF.US,D,20250530,000000,93.84,94.97,92.57,94.1,479538,0
+KNF.US,D,20250602,000000,93.695,94.79,91.27,91.71,279294,0
+KNF.US,D,20250603,000000,92.925,95.47,91.885,95.36,413776,0
+KNF.US,D,20250604,000000,94.812,96.12,92.85,92.88,311858,0
+KNF.US,D,20250605,000000,92.59,93.38,91.36,92.23,450066,0
+KNF.US,D,20250606,000000,94.455,94.455,91.79,92.28,295403,0
+KNF.US,D,20250609,000000,93.225,94.385,91.8805,92.75,335474,0
+KNF.US,D,20250610,000000,92.63,92.82,88.66,89.18,767853,0
+KNF.US,D,20250611,000000,88.715,89.37,83.215,84.4,1086272,0
+KNF.US,D,20250612,000000,84.015,86.13,83.61,85.2,698162,0
+KNF.US,D,20250613,000000,84.025,84.325,79.4,80.78,1066089,0
+KNF.US,D,20250616,000000,82.4951,84.99,82.465,82.54,1022072,0
+KNF.US,D,20250617,000000,81.67,83.125,79.94,80.45,958782,0
+KNF.US,D,20250618,000000,80.16,81.35,78.74,79.08,1022839,0
+KNF.US,D,20250620,000000,79.655,79.76,76.915,77.54,1133127,0
+KNF.US,D,20250623,000000,77.022,81.36,77.02,81.06,904503,0
+KNF.US,D,20250624,000000,81.765,84.87,80.635,84.77,1161673,0
+KNF.US,D,20250625,000000,84.66,84.78,81.09,81.12,1256295,0
+KNF.US,D,20250626,000000,81.1505,83.32,80.76,81.51,587861,0
+KNF.US,D,20250627,000000,81.93,85.51,81.8,82.77,1069904,0
+KNF.US,D,20250630,000000,83.8,83.8,81.27,81.64,584261,0
+KNF.US,D,20250701,000000,80.88,85.04,79.21,82.25,727695,0
+KNF.US,D,20250702,000000,82.525,82.575,80.775,81.21,896431,0
+KNF.US,D,20250703,000000,81.885,82.05,80.25,80.6,386831,0
+KNF.US,D,20250707,000000,81.15,81.2385,78.28,78.76,880184,0
+KNF.US,D,20250708,000000,79.03,79.95,77.16,79.48,921293,0
+KNF.US,D,20250709,000000,80.1,81.265,79.01,81.24,512095,0
+KNF.US,D,20250710,000000,80.01,81.712,80.01,80.77,498248,0
+KNF.US,D,20250711,000000,80,80.54,78.7,78.88,652643,0
+KNF.US,D,20250714,000000,78.52,78.97,77.75,78.82,454427,0
+KNF.US,D,20250715,000000,79.23,79.6,77.26,77.38,690475,0
+KNF.US,D,20250716,000000,76.94,77.06,74.505,76.6,871443,0
+KNF.US,D,20250717,000000,76.305,79.52,76.01,79.37,487010,0
+KNF.US,D,20250718,000000,79.77,81.24,79.395,80.57,657451,0
+KNF.US,D,20250721,000000,80.945,82.14,80.55,81,543681,0
+KNF.US,D,20250722,000000,81.43,81.98,79.83,81.15,807445,0
+KNF.US,D,20250723,000000,81.71,82.435,81.59,82.02,355492,0
+KNF.US,D,20250724,000000,81.1,82.795,80.53,81.51,447741,0
+KNF.US,D,20250725,000000,82,82.65,81.74,82.18,350844,0
+KNF.US,D,20250728,000000,82.2,82.44,80.9,82,480689,0
+KNF.US,D,20250729,000000,81.8,82.92,80.36,81.78,810488,0
+KNF.US,D,20250730,000000,82.085,83.12,81.6708,82.8,1158141,0
+KNF.US,D,20250731,000000,81.27,83.135,81.01,82.48,776535,0
+KNF.US,D,20250801,000000,80.66,83.52,80.09,83.37,919002,0
+KNF.US,D,20250804,000000,83.78,85.318,82.2701,84.36,968394,0
+KNF.US,D,20250805,000000,80,88.12,78.55,86,2053416,0
+KNF.US,D,20250806,000000,86,88.38,84.605,87.2,907839,0
+KNF.US,D,20250807,000000,88.3,89.51,86.98,87.91,917085,0
+KNF.US,D,20250808,000000,87.0941,88.93,87.0941,88.04,506954,0
+KNF.US,D,20250811,000000,88.05,89.03,87.34,88.35,641864,0
+KNF.US,D,20250812,000000,88.9,93.18,88.165,92.97,665172,0
+KNF.US,D,20250813,000000,93.91,94.73,91.84,94.57,770543,0
+KNF.US,D,20250814,000000,92.544,93.65,90.555,91,722594,0
+KNF.US,D,20250815,000000,91.24,91.43,88.885,89.99,640563,0
+KNF.US,D,20250818,000000,89.92,90.13,87.34,87.38,533452,0
+KNF.US,D,20250819,000000,87.6775,89.98,87.275,89.33,401900,0
+KNF.US,D,20250820,000000,89.02,89.02,86.285,86.69,350128,0
+KNF.US,D,20250821,000000,86.95,88.18,85.77,87.68,301526,0
+KNF.US,D,20250822,000000,87.86,92.66,87.6,91.84,675517,0
+KNF.US,D,20250825,000000,91.98,91.98,90.74,90.95,316561,0
+KNF.US,D,20250826,000000,90.36,91.615,89.91,90.15,517511,0
+KNF.US,D,20250827,000000,88.925,90.09,82.59,82.76,1287803,0
+KNF.US,D,20250828,000000,83.54,84.22,80.79,80.89,1129716,0
+KNF.US,D,20250829,000000,81.12,82.33,80.4175,81,795645,0
+KNF.US,D,20250902,000000,79.62,80.79,78.27,80.01,679931,0
+KNF.US,D,20250903,000000,79.66,79.98,76.1,76.62,727389,0
+KNF.US,D,20250904,000000,77.41,78.76,76.56,78.59,795180,0
+KNF.US,D,20250905,000000,79.325,81.25,79.1,80.37,794565,0
+KNF.US,D,20250908,000000,79.99,81.215,78.61,80.18,551888,0
+KNF.US,D,20250909,000000,79.145,79.55,77.46,78.88,576319,0
+KNF.US,D,20250910,000000,79.31,80.35,78.16,78.59,471205,0
+KNF.US,D,20250911,000000,79.25,81.7175,79.125,80.68,555555,0
+KNF.US,D,20250912,000000,80.25,80.44,77.9,77.96,408073,0
+KNF.US,D,20250915,000000,77.69,78.29,76.09,77.24,562774,0
+KNF.US,D,20250916,000000,77.325,77.495,75.32,75.45,611951,0
+KNF.US,D,20250917,000000,75.57,77.41,74.21,75.07,775056,0
+KNF.US,D,20250918,000000,74.68,77.23,74.68,76.3,629762,0
+KNF.US,D,20250919,000000,76.494,76.64,74.64,75.61,1393932,0
+KNF.US,D,20250922,000000,74.695,76.245,74.695,75.71,380590,0
+KNF.US,D,20250923,000000,76.6999,77.16,75.37,75.93,664131,0
+KNF.US,D,20250924,000000,76.91,76.91,72.28,72.4,874681,0
+KNF.US,D,20250925,000000,71.7267,72.4,70.8,72.04,761970,0
+KNF.US,D,20250926,000000,72.63,73.835,72.121,73.58,455974,0
+KNF.US,D,20250929,000000,73.865,74.48,73.1677,73.98,387106,0
+KNF.US,D,20250930,000000,74.525,77.05,74.515,76.87,546860,0
+KNF.US,D,20251001,000000,76.25,76.64,72.375,72.63,814309,0
+KNF.US,D,20251002,000000,72.39,72.91,71.54,72.3,523698,0
+KNF.US,D,20251003,000000,72.34,73.1574,71.7447,72.69,473187,0
+KNF.US,D,20251006,000000,72.2,72.61,70.44,71.06,549975,0
+KNF.US,D,20251007,000000,71.49,71.59,68.93,69.43,868210,0
+KNF.US,D,20251008,000000,69.52,69.97,66.75,68.44,1267129,0
+KNF.US,D,20251009,000000,68.24,68.46,66.16,66.46,1093966,0
+KNF.US,D,20251010,000000,67.02,67.5,66.31,67.36,849402,0
+KNF.US,D,20251013,000000,67.745,70.29,67.66,69.51,1170828,0
+KNF.US,D,20251014,000000,69.38,70.93,68.755,70.52,438814,0
+KNF.US,D,20251015,000000,71.172,71.69,67.59,67.59,583632,0
+KNF.US,D,20251016,000000,67.7,67.8,65.31,65.5,462756,0
+KNF.US,D,20251017,000000,64.95,65.53,64.255,64.92,467530,0
+KNF.US,D,20251020,000000,65.91,66.09,64.1,64.79,403421,0
+KNF.US,D,20251021,000000,64.202,64.835,63.18,64.57,793760,0
+KNF.US,D,20251022,000000,64.272,64.84,62.695,63.13,662040,0
+KNF.US,D,20251023,000000,63,63.97,62.69,63.05,761484,0
+KNF.US,D,20251024,000000,63.91,63.91,62.74,62.85,526038,0
+KNF.US,D,20251027,000000,63.44,63.593,61.845,62.37,726909,0
+KNF.US,D,20251028,000000,61.94,62.3401,60.75,61.14,1594397,0
+KNF.US,D,20251029,000000,60.92,62.97,60.34,60.65,903846,0
+KNF.US,D,20251030,000000,59.86,61.015,59.1,59.93,633061,0
+KNF.US,D,20251031,000000,59.522,60.815,58.72,60.46,857097,0
+KNF.US,D,20251103,000000,60.2,62.443,59.1125,61.11,1073596,0
+KNF.US,D,20251104,000000,66.51,68.8,64.26,66.22,1104932,0
+KNF.US,D,20251105,000000,66.9,73.6,66.9,72.17,1986550,0
+KNF.US,D,20251106,000000,71.92,72.89,70.02,71.08,1266692,0
+KNF.US,D,20251107,000000,70.815,71.38,69.815,70.99,763905,0
+KNF.US,D,20251110,000000,71.9,73.53,69.93,71.86,932227,0
+KNF.US,D,20251111,000000,72.5,72.93,71.14,71.33,887532,0
+KNF.US,D,20251112,000000,71.8,72.59,70.15,70.98,456162,0
+KNF.US,D,20251113,000000,70.83,71.42,70.11,71.01,625315,0
+KNF.US,D,20251114,000000,69.315,70.1,68.43,69.62,607673,0
+KNF.US,D,20251117,000000,69.79,69.82,67.355,67.51,420247,0
+KNF.US,D,20251118,000000,67.51,68.48,66.9,68.2,499951,0
+KNF.US,D,20251119,000000,68.79,69.53,68.18,69.3,374525,0
+KNF.US,D,20251120,000000,70.655,71.14,69.03,69.11,407027,0
+KNF.US,D,20251121,000000,69.21,72.29,69.154,70.65,582901,0
+KNF.US,D,20251124,000000,70.02,72.28,69.61,72.09,565257,0
+KNF.US,D,20251125,000000,72.1391,74.9,72.1391,74.63,553636,0
+KNF.US,D,20251126,000000,74.275,75.115,73.95,74.03,425359,0
+KNF.US,D,20251128,000000,74.225,74.93,74.12,74.84,205521,0
+KNF.US,D,20251201,000000,74.17,74.98,73.55,73.81,455681,0
+KNF.US,D,20251202,000000,74.25,75.3415,73.64,74.01,436087,0
+KNF.US,D,20251203,000000,74.4,76.71,74.165,76.48,382996,0
+KNF.US,D,20251204,000000,74.25,76.19,73.81,74.05,593810,0
+KNF.US,D,20251205,000000,73.81,75.34,73.7,74.64,362150,0
+KNF.US,D,20251208,000000,74.595,76.015,73.97,74.76,612910,0
+KNF.US,D,20251209,000000,74.85,75.205,73.6801,74.21,500766,0
+KNF.US,D,20251210,000000,74.02,76.88,73.715,76.08,384162,0
+KNF.US,D,20251211,000000,76.79,78.63,75.83,78.5,440651,0
+KNF.US,D,20251212,000000,78.745,79.11,77.04,77.29,450880,0
+KNF.US,D,20251215,000000,78.085,78.09,75.515,76.27,476918,0
+KNF.US,D,20251216,000000,76.75,77.12,75.33,76.22,595204,0
+KNF.US,D,20251217,000000,76.07,76.33,73.56,74.25,478486,0
+KNF.US,D,20251218,000000,74.975,76.38,73.43,73.85,505203,0
+KNF.US,D,20251219,000000,73.375,73.7682,72.25,73.46,1127531,0
+KNF.US,D,20251222,000000,73.72,73.905,72.485,73.32,428356,0
+KNF.US,D,20251223,000000,73.895,74.05,72.82,73.76,376832,0
+KNF.US,D,20251224,000000,74.23,74.23,72.99,73.46,144192,0
+KNF.US,D,20251226,000000,73.685,73.73,72.6,73.68,233755,0
+KNF.US,D,20251229,000000,73.16,73.92,72.14,72.64,408609,0
+KNF.US,D,20251230,000000,72.4,72.6,71.6,71.67,279089,0
+KNF.US,D,20251231,000000,70.75,71.945,70.28,70.35,415460,0
+KNF.US,D,20260102,000000,70.965,73.205,70.805,72.74,328776,0
+KNF.US,D,20260105,000000,72.92,75,72.14,73.93,374224,0
+KNF.US,D,20260106,000000,73.33,75.85,72.95,75.6,425938,0
+KNF.US,D,20260107,000000,75.55,75.87,73.27,74.64,420313,0
+KNF.US,D,20260108,000000,74,77.98,74,77.46,360083,0
+KNF.US,D,20260109,000000,77.45,79.91,77.41,79.85,342394,0
+KNF.US,D,20260112,000000,79.005,80.76,78.515,79.4,225094,0
+KNF.US,D,20260113,000000,79.12,79.39,77.08,78.75,559722,0
+KNF.US,D,20260114,000000,78.8,79.59,78.38,79.01,587193,0
+KNF.US,D,20260115,000000,79.46,80.38,78.5,80.24,619017,0
+KNF.US,D,20260116,000000,81.14,84.01,81.14,83.33,573596,0
+KNF.US,D,20260120,000000,81.395,82.64,76.79,76.97,621513,0
+KNF.US,D,20260121,000000,77.35,80.945,76.99,80.32,422506,0
+KNF.US,D,20260122,000000,80.74,81.8642,74.99,75.95,742544,0
+KNF.US,D,20260123,000000,75.25,75.54,72.525,73.46,646099,0
+KNF.US,D,20260126,000000,73.32,74.1,72.3,72.88,416589,0
+KNF.US,D,20260127,000000,73.57,73.57,68.25,68.59,773960,0
+KNF.US,D,20260128,000000,68.215,70.225,67.87,68.94,505087,0
+KNF.US,D,20260129,000000,69.085,69.82,67.475,69.66,845642,0
+KNF.US,D,20260130,000000,69.31,69.5,66.97,67.17,925345,0
+KNF.US,D,20260202,000000,67.71,69.36,66.88,69.16,651231,0
+KNF.US,D,20260203,000000,68.15,73.275,67.96,72.85,793270,0
+KNF.US,D,20260204,000000,73.55,77.2,73.09,76.76,888813,0
+KNF.US,D,20260205,000000,75.84,77.02,75,76.24,596571,0
+KNF.US,D,20260206,000000,77.99,80.48,77.52,80,1250959,0
+KNF.US,D,20260209,000000,80.055,80.1475,77.6,78.46,635792,0
+KNF.US,D,20260210,000000,79.6,80.6,78.85,79.73,297143,0
+KNF.US,D,20260211,000000,79.9666,81.71,79.095,80.61,488754,0
+KNF.US,D,20260212,000000,81.665,83.85,79.63,81.47,545713,0
+KNF.US,D,20260213,000000,81.575,82.73,80.14,80.77,484495,0
+KNF.US,D,20260217,000000,88.82,95.2899,88.72,93.97,1315706,0
+KNF.US,D,20260218,000000,90.53,93.455,89.5,90.72,752027,0
diff --git a/daily/us/nyse stocks/1/knov.us.txt b/daily/us/nyse stocks/1/knov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48e6c6b815a591ce19b501a625e4219b309ca678
--- /dev/null
+++ b/daily/us/nyse stocks/1/knov.us.txt	
@@ -0,0 +1,269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNOV.US,D,20241104,000000,25.14,25.2999,25.14,25.2126,137004,0
+KNOV.US,D,20241105,000000,25.19,25.48,25.19,25.48,48903,0
+KNOV.US,D,20241106,000000,25.985,26.15,25.92,26.13,95726,0
+KNOV.US,D,20241107,000000,26.14,26.19,26.07,26.1,40229,0
+KNOV.US,D,20241108,000000,26.1183,26.23,26.11,26.1655,29284,0
+KNOV.US,D,20241111,000000,26.3,26.34,26.2626,26.2942,8000,0
+KNOV.US,D,20241112,000000,26.26,26.2674,26.0965,26.0965,119985,0
+KNOV.US,D,20241113,000000,26.14,26.24,26.0103,26.0103,65815,0
+KNOV.US,D,20241114,000000,26.02,26.09,25.89,25.89,31114,0
+KNOV.US,D,20241115,000000,25.86,25.87,25.6813,25.7039,26101,0
+KNOV.US,D,20241118,000000,25.78,25.82,25.73,25.77,32202,0
+KNOV.US,D,20241119,000000,25.66,25.84,25.645,25.8216,14441,0
+KNOV.US,D,20241120,000000,25.7,25.91,25.7,25.8104,9349,0
+KNOV.US,D,20241121,000000,25.93,26.06,25.93,26.0043,9649,0
+KNOV.US,D,20241122,000000,26.1487,26.1987,26.1487,26.1987,59752,0
+KNOV.US,D,20241125,000000,26.4161,26.46,26.34,26.347,12337,0
+KNOV.US,D,20241126,000000,26.265,26.35,26.23,26.29,32781,0
+KNOV.US,D,20241127,000000,26.3621,26.3621,26.25,26.2948,10882,0
+KNOV.US,D,20241129,000000,26.29,26.2948,26.29,26.29,243,0
+KNOV.US,D,20241202,000000,26.3,26.39,26.29,26.38,56065,0
+KNOV.US,D,20241203,000000,26.325,26.39,26.2527,26.2527,3537,0
+KNOV.US,D,20241204,000000,26.3,26.3201,26.27,26.3201,4056,0
+KNOV.US,D,20241205,000000,26.31,26.32,26.16,26.1889,17097,0
+KNOV.US,D,20241206,000000,26.26,26.3094,26.2168,26.2651,16197,0
+KNOV.US,D,20241209,000000,26.23,26.3,26.1929,26.1929,1671,0
+KNOV.US,D,20241210,000000,26.14,26.26,26.1398,26.1398,7948,0
+KNOV.US,D,20241211,000000,26.2594,26.279,26.2124,26.2199,1264,0
+KNOV.US,D,20241212,000000,26.1104,26.1104,26.0585,26.0585,6957,0
+KNOV.US,D,20241213,000000,25.9731,26.01,25.9731,25.98,3403,0
+KNOV.US,D,20241216,000000,26.05,26.12,26.04,26.06,3412,0
+KNOV.US,D,20241217,000000,25.9779,26.03,25.9356,25.9356,1446,0
+KNOV.US,D,20241218,000000,25.98,25.99,25.3669,25.3669,3578,0
+KNOV.US,D,20241219,000000,25.41,25.4281,25.311,25.3184,3052,0
+KNOV.US,D,20241220,000000,25.534,25.6,25.4501,25.4501,4190,0
+KNOV.US,D,20241223,000000,25.35,25.4355,25.35,25.4355,10189,0
+KNOV.US,D,20241224,000000,25.505,25.56,25.505,25.56,1147,0
+KNOV.US,D,20241226,000000,25.64,25.7236,25.64,25.7236,1150,0
+KNOV.US,D,20241227,000000,25.415,25.4967,25.415,25.4967,313,0
+KNOV.US,D,20241230,000000,25.31,25.4546,25.25,25.4546,13710,0
+KNOV.US,D,20241231,000000,25.56,25.569,25.4,25.4406,4550,0
+KNOV.US,D,20250102,000000,25.54,25.59,25.405,25.4541,110619,0
+KNOV.US,D,20250106,000000,25.77,25.7999,25.66,25.6735,1469,0
+KNOV.US,D,20250107,000000,25.71,25.71,25.5698,25.5698,822,0
+KNOV.US,D,20250108,000000,25.46,25.5159,25.36,25.5159,331,0
+KNOV.US,D,20250110,000000,25.2906,25.2906,25.18,25.18,1619,0
+KNOV.US,D,20250113,000000,25.14,25.2621,25.14,25.2621,4311,0
+KNOV.US,D,20250114,000000,25.39,25.4102,25.35,25.4102,987,0
+KNOV.US,D,20250115,000000,25.69,25.72,25.69,25.7054,774,0
+KNOV.US,D,20250116,000000,25.69,25.7446,25.6788,25.7446,1062,0
+KNOV.US,D,20250117,000000,25.76,25.7839,25.76,25.7839,872,0
+KNOV.US,D,20250121,000000,25.9,26.05,25.9,26.05,1021,0
+KNOV.US,D,20250122,000000,25.95,25.9799,25.9394,25.9394,227,0
+KNOV.US,D,20250123,000000,25.96,25.9975,25.96,25.9975,100,0
+KNOV.US,D,20250124,000000,26,26.03,25.9807,25.9807,2715,0
+KNOV.US,D,20250127,000000,25.97,25.97,25.8455,25.8455,1777,0
+KNOV.US,D,20250129,000000,25.91,25.97,25.798,25.8651,2290,0
+KNOV.US,D,20250130,000000,26.01,26.08,25.975,25.975,11275,0
+KNOV.US,D,20250131,000000,26.04,26.04,25.83,25.9009,1930,0
+KNOV.US,D,20250203,000000,25.61,25.76,25.61,25.7185,5323,0
+KNOV.US,D,20250204,000000,25.83,25.8763,25.83,25.8706,6146,0
+KNOV.US,D,20250205,000000,25.98,26.0233,25.98,26.0225,870,0
+KNOV.US,D,20250206,000000,26.05,26.05,25.94,26.0074,4138,0
+KNOV.US,D,20250207,000000,25.84,25.8548,25.84,25.8548,2245,0
+KNOV.US,D,20250210,000000,25.8576,25.96,25.8576,25.9151,804,0
+KNOV.US,D,20250212,000000,25.7899,25.7899,25.72,25.7374,2890,0
+KNOV.US,D,20250213,000000,25.7308,25.8994,25.7308,25.8994,4100,0
+KNOV.US,D,20250218,000000,25.88,25.92,25.88,25.92,1331,0
+KNOV.US,D,20250220,000000,25.8034,25.86,25.7501,25.8092,1497,0
+KNOV.US,D,20250221,000000,25.4,25.86,25.39,25.4062,1189,0
+KNOV.US,D,20250224,000000,25.371,25.371,25.371,25.371,100,0
+KNOV.US,D,20250225,000000,25.19,25.2573,25.19,25.2573,1191,0
+KNOV.US,D,20250226,000000,25.35,25.3994,25.2834,25.2834,2333,0
+KNOV.US,D,20250227,000000,25.25,25.25,25.0916,25.0916,3182,0
+KNOV.US,D,20250228,000000,25,25.1799,25,25.17,9795,0
+KNOV.US,D,20250303,000000,25.17,25.3,24.833,24.833,52388,0
+KNOV.US,D,20250304,000000,24.53,24.76,24.53,24.7064,10273,0
+KNOV.US,D,20250305,000000,24.7299,24.83,24.7032,24.826,3844,0
+KNOV.US,D,20250306,000000,24.63,24.71,24.5,24.6088,9569,0
+KNOV.US,D,20250307,000000,24.61,24.6866,24.46,24.6866,4417,0
+KNOV.US,D,20250310,000000,24.42,24.4601,24.21,24.3061,6625,0
+KNOV.US,D,20250311,000000,24.23,24.4,24.22,24.36,12508,0
+KNOV.US,D,20250312,000000,24.2545,24.3668,24.24,24.3668,610,0
+KNOV.US,D,20250313,000000,24.28,24.3,24.16,24.1617,2314,0
+KNOV.US,D,20250314,000000,24.3,24.4911,24.3,24.4911,2122,0
+KNOV.US,D,20250317,000000,24.5,24.71,24.5,24.6589,414,0
+KNOV.US,D,20250318,000000,24.5149,24.557,24.49,24.557,1992,0
+KNOV.US,D,20250319,000000,24.65,24.83,24.6372,24.7639,5818,0
+KNOV.US,D,20250320,000000,24.7001,24.7001,24.65,24.65,15396,0
+KNOV.US,D,20250321,000000,24.52,24.63,24.52,24.6133,2520,0
+KNOV.US,D,20250324,000000,24.88,25,24.88,24.9591,4873,0
+KNOV.US,D,20250325,000000,24.94,24.94,24.8691,24.8691,5475,0
+KNOV.US,D,20250326,000000,24.92,24.92,24.7,24.7234,7581,0
+KNOV.US,D,20250327,000000,24.669,24.6802,24.669,24.6802,325,0
+KNOV.US,D,20250328,000000,24.43,24.44,24.4066,24.4066,2251,0
+KNOV.US,D,20250331,000000,24.215,24.3489,24.215,24.3489,1233,0
+KNOV.US,D,20250401,000000,24.28,24.3275,24.28,24.3275,147,0
+KNOV.US,D,20250402,000000,24.48,24.5516,24.47,24.5516,1034,0
+KNOV.US,D,20250403,000000,23.64,23.75,23.6201,23.6309,1100,0
+KNOV.US,D,20250404,000000,22.95,22.98,22.821,22.9634,1006,0
+KNOV.US,D,20250407,000000,22.94,23.23,22.8453,22.8453,975,0
+KNOV.US,D,20250408,000000,23.201,23.2644,22.4163,22.4163,2817,0
+KNOV.US,D,20250409,000000,22.97,23.6135,22.94,23.6135,7462,0
+KNOV.US,D,20250410,000000,23.07,23.07,22.9442,22.9442,372,0
+KNOV.US,D,20250411,000000,23.05,23.1807,23.04,23.1807,2183,0
+KNOV.US,D,20250414,000000,23.3029,23.3883,23.3029,23.3883,1046,0
+KNOV.US,D,20250416,000000,23.35,23.35,23.09,23.2753,5602,0
+KNOV.US,D,20250417,000000,23.3,23.44,23.3,23.4081,3255,0
+KNOV.US,D,20250421,000000,23.17,23.17,23.1334,23.1334,1090,0
+KNOV.US,D,20250422,000000,23.39,23.5099,23.39,23.5099,800,0
+KNOV.US,D,20250423,000000,23.72,23.72,23.7133,23.7133,1090,0
+KNOV.US,D,20250425,000000,23.9174,23.9706,23.9174,23.9706,188,0
+KNOV.US,D,20250429,000000,24.1345,24.18,24.1033,24.1033,2917,0
+KNOV.US,D,20250501,000000,24.1,24.1231,24.1,24.1231,250,0
+KNOV.US,D,20250502,000000,24.29,24.4267,24.29,24.4029,1000,0
+KNOV.US,D,20250505,000000,24.32,24.32,24.3048,24.3048,400,0
+KNOV.US,D,20250506,000000,24.27,24.27,24.1758,24.1758,233,0
+KNOV.US,D,20250507,000000,24.2168,24.259,24.2005,24.2005,2663,0
+KNOV.US,D,20250508,000000,24.25,24.4618,24.25,24.4618,3245,0
+KNOV.US,D,20250512,000000,24.8945,24.9016,24.8945,24.9016,186,0
+KNOV.US,D,20250513,000000,24.9999,24.9999,24.89,24.969,5120,0
+KNOV.US,D,20250514,000000,24.83,24.8507,24.83,24.8507,2202,0
+KNOV.US,D,20250515,000000,24.8551,24.86,24.8551,24.86,1422,0
+KNOV.US,D,20250516,000000,24.965,25.02,24.965,25.0056,1092,0
+KNOV.US,D,20250519,000000,24.98,24.98,24.9593,24.9593,333,0
+KNOV.US,D,20250521,000000,24.86,24.8699,24.5902,24.5902,2990,0
+KNOV.US,D,20250527,000000,24.8555,24.8697,24.69,24.8697,1560,0
+KNOV.US,D,20250528,000000,24.78,24.84,24.7241,24.7241,19358,0
+KNOV.US,D,20250530,000000,24.75,24.75,24.75,24.75,2584,0
+KNOV.US,D,20250602,000000,24.66,24.74,24.66,24.7179,742,0
+KNOV.US,D,20250603,000000,24.96,24.9773,24.93,24.9641,4782,0
+KNOV.US,D,20250605,000000,24.94,24.94,24.9,24.9383,4203,0
+KNOV.US,D,20250609,000000,25.22,25.33,25.22,25.2636,15801,0
+KNOV.US,D,20250610,000000,25.33,25.36,25.32,25.3239,1080,0
+KNOV.US,D,20250611,000000,25.415,25.44,25.24,25.2817,10522,0
+KNOV.US,D,20250613,000000,25.12,25.12,24.9398,24.9398,16051,0
+KNOV.US,D,20250616,000000,25.11,25.1155,25.08,25.1155,1100,0
+KNOV.US,D,20250617,000000,25.01,25.01,24.9707,24.9707,487,0
+KNOV.US,D,20250620,000000,24.93,25.0234,24.93,25.0234,330,0
+KNOV.US,D,20250623,000000,24.98,25.1347,24.98,25.1347,2124,0
+KNOV.US,D,20250624,000000,25.24,25.39,25.24,25.3687,8728,0
+KNOV.US,D,20250625,000000,25.238,25.2899,25.2133,25.2133,3050,0
+KNOV.US,D,20250627,000000,25.5,25.5,25.36,25.4539,200,0
+KNOV.US,D,20250630,000000,25.42,25.5,25.42,25.4748,730,0
+KNOV.US,D,20250701,000000,25.6801,25.6801,25.6205,25.6205,497,0
+KNOV.US,D,20250702,000000,25.608,25.8249,25.608,25.8249,6635,0
+KNOV.US,D,20250710,000000,25.971,26.14,25.971,26.0898,676,0
+KNOV.US,D,20250711,000000,25.921,25.921,25.865,25.865,2460,0
+KNOV.US,D,20250714,000000,25.93,25.96,25.9,25.96,4705,0
+KNOV.US,D,20250715,000000,25.85,25.85,25.6847,25.6847,3011,0
+KNOV.US,D,20250716,000000,25.54,25.8799,25.54,25.8339,1792,0
+KNOV.US,D,20250717,000000,25.93,26.0074,25.93,26.0074,256,0
+KNOV.US,D,20250718,000000,25.925,26.1,25.8801,25.926,1646,0
+KNOV.US,D,20250721,000000,26.03,26.03,25.8599,25.8599,2158,0
+KNOV.US,D,20250724,000000,26.08,26.1,26.0177,26.0177,1518,0
+KNOV.US,D,20250728,000000,25.98,26.0406,25.98,26.0406,132,0
+KNOV.US,D,20250730,000000,25.74,25.8522,25.74,25.8522,188,0
+KNOV.US,D,20250731,000000,25.8,25.8,25.7036,25.7036,4052,0
+KNOV.US,D,20250804,000000,25.68,25.7092,25.665,25.68,1647,0
+KNOV.US,D,20250806,000000,25.8095,25.8095,25.8054,25.8054,269,0
+KNOV.US,D,20250807,000000,25.67,25.71,25.65,25.7,6255,0
+KNOV.US,D,20250808,000000,25.7235,25.7711,25.72,25.7711,3678,0
+KNOV.US,D,20250811,000000,25.87,25.87,25.7498,25.7498,999,0
+KNOV.US,D,20250813,000000,26.4871,26.5767,26.451,26.5767,1310,0
+KNOV.US,D,20250814,000000,26.321,26.321,26.32,26.3201,1411,0
+KNOV.US,D,20250815,000000,26.23,26.2591,26.23,26.2591,1224,0
+KNOV.US,D,20250819,000000,26.2,26.2325,26.1853,26.1853,7348,0
+KNOV.US,D,20250820,000000,26.0601,26.14,26.0601,26.14,155,0
+KNOV.US,D,20250821,000000,26.16,26.1848,26.16,26.1848,2500,0
+KNOV.US,D,20250826,000000,26.8201,26.8573,26.78,26.8573,14508,0
+KNOV.US,D,20250828,000000,26.9501,27.0227,26.9501,27.0227,1140,0
+KNOV.US,D,20250903,000000,26.82,26.82,26.8077,26.8077,8850,0
+KNOV.US,D,20250904,000000,26.86,27.0468,26.86,27.0468,2294,0
+KNOV.US,D,20250905,000000,27.02,27.1422,27.02,27.1422,8962,0
+KNOV.US,D,20250908,000000,27.1345,27.186,27.08,27.186,1677,0
+KNOV.US,D,20250909,000000,27.1,27.11,27.0657,27.0657,13939,0
+KNOV.US,D,20250912,000000,27.21,27.2111,27.2,27.2111,758,0
+KNOV.US,D,20250915,000000,27.26,27.2755,27.26,27.2755,101,0
+KNOV.US,D,20250916,000000,27.1313,27.2545,27.1313,27.2545,3866,0
+KNOV.US,D,20250917,000000,27.3801,27.3801,27.2896,27.2896,207,0
+KNOV.US,D,20250922,000000,27.53,27.7897,27.53,27.7897,140,0
+KNOV.US,D,20250926,000000,27.38,27.5612,27.38,27.5612,4290,0
+KNOV.US,D,20250929,000000,27.54,27.5615,27.54,27.5615,502,0
+KNOV.US,D,20250930,000000,27.435,27.6089,27.42,27.6089,4279,0
+KNOV.US,D,20251001,000000,27.583,27.6802,27.55,27.6802,4218,0
+KNOV.US,D,20251003,000000,27.92,27.9959,27.92,27.9959,4054,0
+KNOV.US,D,20251007,000000,27.81,27.8524,27.78,27.8524,458,0
+KNOV.US,D,20251008,000000,28.04,28.0954,28.04,28.0954,118,0
+KNOV.US,D,20251009,000000,27.93,27.9678,27.93,27.9678,360,0
+KNOV.US,D,20251010,000000,27.5592,27.5592,27.2821,27.2821,451,0
+KNOV.US,D,20251013,000000,27.71,27.96,27.7,27.9372,7265,0
+KNOV.US,D,20251014,000000,27.89,28.31,27.89,28.2151,1839,0
+KNOV.US,D,20251015,000000,28.38,28.3837,28.27,28.3837,703,0
+KNOV.US,D,20251016,000000,28.14,28.14,27.94,27.9888,210,0
+KNOV.US,D,20251020,000000,28.29,28.3054,28.25,28.3054,3024,0
+KNOV.US,D,20251021,000000,28.2458,28.2458,28.2253,28.2253,1060,0
+KNOV.US,D,20251022,000000,27.9333,27.9333,27.62,27.8134,9706,0
+KNOV.US,D,20251023,000000,27.9,28.1529,27.9,28.1529,202,0
+KNOV.US,D,20251024,000000,28.61,28.61,28.4975,28.4975,2736,0
+KNOV.US,D,20251027,000000,28.6199,28.72,28.5,28.5806,6173,0
+KNOV.US,D,20251028,000000,28.53,28.6536,28.4417,28.4567,3041,0
+KNOV.US,D,20251029,000000,28.44,28.66,28.21,28.21,3387,0
+KNOV.US,D,20251030,000000,28.09,28.37,28.038,28.038,6510,0
+KNOV.US,D,20251031,000000,27.99,28.25,27.9272,28.22,375556,0
+KNOV.US,D,20251103,000000,28.14,28.23,27.925,28.15,307389,0
+KNOV.US,D,20251104,000000,27.98,28.07,27.872,27.91,54206,0
+KNOV.US,D,20251105,000000,27.95,28.17,27.91,28.1196,25740,0
+KNOV.US,D,20251106,000000,28.08,28.09,27.81,27.88,83161,0
+KNOV.US,D,20251107,000000,27.76,27.97,27.6,27.96,72942,0
+KNOV.US,D,20251110,000000,28.15,28.2,28.008,28.14,187565,0
+KNOV.US,D,20251111,000000,28.05,28.15,28.035,28.0958,22287,0
+KNOV.US,D,20251112,000000,28.21,28.23,28.05,28.07,20740,0
+KNOV.US,D,20251113,000000,27.95,27.96,27.6,27.6022,18619,0
+KNOV.US,D,20251114,000000,27.4864,27.77,27.46,27.7,34118,0
+KNOV.US,D,20251117,000000,27.72,27.72,27.31,27.43,13509,0
+KNOV.US,D,20251118,000000,27.39,27.55,27.314,27.49,8112,0
+KNOV.US,D,20251119,000000,27.45,27.6,27.3855,27.4459,10917,0
+KNOV.US,D,20251120,000000,27.75,27.81,27.1507,27.1507,10384,0
+KNOV.US,D,20251121,000000,27.31,27.69,27.2501,27.5776,10740,0
+KNOV.US,D,20251124,000000,27.79,27.9028,27.64,27.89,4872,0
+KNOV.US,D,20251125,000000,28.01,28.2275,27.9927,28.2275,26028,0
+KNOV.US,D,20251126,000000,28.3,28.45,28.245,28.3432,13555,0
+KNOV.US,D,20251128,000000,28.37,28.5,28.37,28.48,27176,0
+KNOV.US,D,20251201,000000,28.34,28.34,28.22,28.25,9324,0
+KNOV.US,D,20251202,000000,28.33,28.33,28.24,28.24,930,0
+KNOV.US,D,20251203,000000,28.3504,28.53,28.3504,28.53,29771,0
+KNOV.US,D,20251204,000000,28.51,28.64,28.51,28.6105,3991,0
+KNOV.US,D,20251205,000000,28.63,28.64,28.521,28.57,1769,0
+KNOV.US,D,20251208,000000,28.5725,28.58,28.54,28.5412,14964,0
+KNOV.US,D,20251209,000000,28.6,28.6495,28.52,28.5702,7893,0
+KNOV.US,D,20251210,000000,28.611,28.83,28.59,28.7963,2112,0
+KNOV.US,D,20251211,000000,28.86,28.99,28.81,28.949,2062,0
+KNOV.US,D,20251212,000000,28.89,28.9,28.7495,28.7495,464,0
+KNOV.US,D,20251215,000000,28.74,28.74,28.641,28.641,1111,0
+KNOV.US,D,20251216,000000,28.68,28.68,28.53,28.613,6428,0
+KNOV.US,D,20251217,000000,28.66,28.66,28.3918,28.3918,7890,0
+KNOV.US,D,20251218,000000,28.56,28.63,28.54,28.56,2732,0
+KNOV.US,D,20251219,000000,28.6298,28.68,28.62,28.6536,2393,0
+KNOV.US,D,20251222,000000,28.81,28.89,28.81,28.8449,645,0
+KNOV.US,D,20251223,000000,28.73,28.79,28.73,28.78,1964,0
+KNOV.US,D,20251226,000000,28.72,28.7288,28.695,28.7288,352,0
+KNOV.US,D,20251229,000000,28.631,28.66,28.631,28.659,419,0
+KNOV.US,D,20251230,000000,28.59,28.64,28.55,28.55,3256,0
+KNOV.US,D,20251231,000000,28.54,28.54,28.47,28.47,503,0
+KNOV.US,D,20260102,000000,28.48,28.63,28.46,28.63,3733,0
+KNOV.US,D,20260105,000000,28.83,28.86,28.82,28.8498,295889,0
+KNOV.US,D,20260106,000000,28.74,29.0453,28.74,29.0453,11589,0
+KNOV.US,D,20260107,000000,28.9528,29.0002,28.9528,29.0002,4494,0
+KNOV.US,D,20260108,000000,29.06,29.15,29.06,29.1468,51919,0
+KNOV.US,D,20260109,000000,29.16,29.27,29.15,29.2495,3589,0
+KNOV.US,D,20260112,000000,29.21,29.3,29.14,29.3,4055,0
+KNOV.US,D,20260113,000000,29.29,29.32,29.29,29.3096,48143,0
+KNOV.US,D,20260114,000000,29.331,29.4052,29.314,29.4052,2682,0
+KNOV.US,D,20260115,000000,29.59,29.6,29.5452,29.5452,2011,0
+KNOV.US,D,20260116,000000,29.56,29.6,29.53,29.5523,3675,0
+KNOV.US,D,20260120,000000,29.34,29.47,29.23,29.338,5580,0
+KNOV.US,D,20260121,000000,29.57,29.6571,29.55,29.6571,6444,0
+KNOV.US,D,20260122,000000,29.76,29.83,29.73,29.7481,4798,0
+KNOV.US,D,20260123,000000,29.61,29.61,29.5,29.5,1996,0
+KNOV.US,D,20260126,000000,29.46,29.4903,29.46,29.4903,107,0
+KNOV.US,D,20260127,000000,29.46,29.519,29.41,29.519,1589,0
+KNOV.US,D,20260128,000000,29.43,29.46,29.41,29.41,2918,0
+KNOV.US,D,20260129,000000,29.4,29.4666,29.39,29.4666,2055,0
+KNOV.US,D,20260130,000000,29.245,29.2759,29.17,29.2759,2510,0
+KNOV.US,D,20260202,000000,29.37,29.51,29.35,29.4061,55771,0
+KNOV.US,D,20260203,000000,29.47,29.47,29.19,29.4485,62675,0
+KNOV.US,D,20260204,000000,29.49,29.49,29.18,29.28,39164,0
+KNOV.US,D,20260205,000000,29.15,29.15,29.038,29.038,184,0
+KNOV.US,D,20260218,000000,29.54,29.62,29.4401,29.4401,1801,0
diff --git a/daily/us/nyse stocks/1/knrx.us.txt b/daily/us/nyse stocks/1/knrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f975c5e1020da2f734a923ede170567dea974e36
--- /dev/null
+++ b/daily/us/nyse stocks/1/knrx.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNRX.US,D,20250929,000000,4,4,2.74,3.2,925184,0
+KNRX.US,D,20250930,000000,3.17,3.24,2.8,3.01,146538,0
+KNRX.US,D,20251001,000000,3.05,3.5198,2.86,3.3,127471,0
+KNRX.US,D,20251002,000000,3,3.36,3,3.1,45000,0
+KNRX.US,D,20251003,000000,3.2,3.27,2.85,3,32132,0
+KNRX.US,D,20251006,000000,3.1585,3.175,2.8001,3.04,45792,0
+KNRX.US,D,20251007,000000,2.8599,3.05,2.8599,2.88,29003,0
+KNRX.US,D,20251008,000000,2.9,3,2.8112,2.8112,46496,0
+KNRX.US,D,20251009,000000,2.89,2.9994,2.42,2.52,117985,0
+KNRX.US,D,20251010,000000,2.58,2.6,2.36,2.36,81130,0
+KNRX.US,D,20251013,000000,2.38,2.595,2.26,2.35,71531,0
+KNRX.US,D,20251014,000000,2.22,2.45,2.032,2.19,69866,0
+KNRX.US,D,20251015,000000,2.03,2.66,2.03,2.15,341548,0
+KNRX.US,D,20251016,000000,2.101,2.1495,1.8,1.835,96059,0
+KNRX.US,D,20251017,000000,1.78,2.1,1.7501,2,131528,0
+KNRX.US,D,20251020,000000,2.0056,2.01,1.8,1.8299,30574,0
+KNRX.US,D,20251021,000000,1.89,1.89,1.79,1.83,12355,0
+KNRX.US,D,20251022,000000,1.84,1.9292,1.79,1.801,19078,0
+KNRX.US,D,20251023,000000,1.85,1.8901,1.79,1.81,31666,0
+KNRX.US,D,20251024,000000,1.8401,2.14,1.8314,2.07,81096,0
+KNRX.US,D,20251027,000000,2.07,2.25,2.03,2.17,53307,0
+KNRX.US,D,20251028,000000,2.19,2.29,2.07,2.095,14950,0
+KNRX.US,D,20251029,000000,2.14,2.1997,2.05,2.08,40435,0
+KNRX.US,D,20251030,000000,2.0799,2.17,2.0467,2.05,20899,0
+KNRX.US,D,20251031,000000,2.04,2.13,1.9,2.1084,19754,0
+KNRX.US,D,20251103,000000,2.03,2.11,1.95,1.96,24731,0
+KNRX.US,D,20251104,000000,1.96,2.0312,1.85,1.85,34819,0
+KNRX.US,D,20251105,000000,1.84,1.98,1.75,1.8,12827,0
+KNRX.US,D,20251106,000000,1.75,1.78,1.7,1.745,18454,0
+KNRX.US,D,20251107,000000,1.73,1.755,1.37,1.4255,65363,0
+KNRX.US,D,20251110,000000,1.54,1.54,1.25,1.3599,103728,0
+KNRX.US,D,20251111,000000,1.3499,1.725,1.28,1.6,61156,0
+KNRX.US,D,20251112,000000,1.515,1.74,1.4501,1.65,62087,0
+KNRX.US,D,20251113,000000,1.5,1.77,1.5,1.73,79738,0
+KNRX.US,D,20251114,000000,1.73,1.84,1.6,1.64,46118,0
+KNRX.US,D,20251117,000000,1.64,1.86,1.64,1.75,31804,0
+KNRX.US,D,20251118,000000,1.71,1.755,1.71,1.73,8126,0
+KNRX.US,D,20251119,000000,1.77,1.77,1.68,1.7517,5742,0
+KNRX.US,D,20251120,000000,1.8499,1.89,1.8,1.89,5102,0
+KNRX.US,D,20251121,000000,1.89,1.89,1.76,1.8206,8946,0
+KNRX.US,D,20251124,000000,1.88,2.05,1.7,1.88,9743,0
+KNRX.US,D,20251125,000000,1.81,2.04,1.81,2.01,6612,0
+KNRX.US,D,20251126,000000,2.05,2.15,1.92,1.94,48113,0
+KNRX.US,D,20251128,000000,1.95,2.03,1.86,1.93,18735,0
+KNRX.US,D,20251201,000000,2.03,2.03,1.9,1.9,4152,0
+KNRX.US,D,20251202,000000,2,2,1.895,1.9599,10487,0
+KNRX.US,D,20251203,000000,1.9,1.935,1.9,1.935,6472,0
+KNRX.US,D,20251204,000000,1.92,1.98,1.9101,1.98,4944,0
+KNRX.US,D,20251205,000000,1.98,1.98,1.9,1.98,2842,0
+KNRX.US,D,20251208,000000,1.99,2.0014,1.99,2.0014,2107,0
+KNRX.US,D,20251209,000000,2.08,2.08,1.9001,1.945,19573,0
+KNRX.US,D,20251210,000000,1.9,1.98,1.895,1.9,6681,0
+KNRX.US,D,20251211,000000,1.93,1.936,1.8,1.8,19098,0
+KNRX.US,D,20251212,000000,1.6,1.7699,1.6,1.67,12419,0
+KNRX.US,D,20251215,000000,1.73,1.96,1.66,1.66,6687,0
+KNRX.US,D,20251216,000000,1.7005,1.735,1.55,1.59,24676,0
+KNRX.US,D,20251217,000000,1.64,1.87,1.5,1.5101,13852,0
+KNRX.US,D,20251218,000000,1.4773,1.5,1.435,1.49,15050,0
+KNRX.US,D,20251219,000000,1.445,1.53,1.35,1.45,26172,0
+KNRX.US,D,20251222,000000,1.49,1.6,1.425,1.5,27216,0
+KNRX.US,D,20251223,000000,1.41,1.64,1.38,1.48,101103,0
+KNRX.US,D,20251224,000000,1.5,1.51,1.42,1.45,12801,0
+KNRX.US,D,20251226,000000,1.425,1.54,1.42,1.54,13137,0
+KNRX.US,D,20251229,000000,1.45,1.55,1.45,1.53,15192,0
+KNRX.US,D,20251230,000000,1.4,1.5861,1.4,1.45,50876,0
+KNRX.US,D,20251231,000000,1.5,1.58,1.46,1.5599,20928,0
+KNRX.US,D,20260102,000000,1.45,1.5,1.36,1.4,16363,0
+KNRX.US,D,20260105,000000,1.36,1.54,1.26,1.45,30371,0
+KNRX.US,D,20260106,000000,1.5,1.5018,1.45,1.46,6620,0
+KNRX.US,D,20260107,000000,1.48,1.48,1.39,1.42,11053,0
+KNRX.US,D,20260108,000000,1.45,1.51,1.38,1.38,10194,0
+KNRX.US,D,20260109,000000,1.41,1.44,1.3995,1.41,4174,0
+KNRX.US,D,20260112,000000,1.45,1.6999,1.35,1.59,86726,0
+KNRX.US,D,20260113,000000,1.71,1.85,1.6,1.73,56117,0
+KNRX.US,D,20260114,000000,1.6201,1.75,1.6,1.63,29072,0
+KNRX.US,D,20260115,000000,1.49,1.645,1.47,1.56,17166,0
+KNRX.US,D,20260116,000000,1.55,1.55,1.46,1.55,16573,0
+KNRX.US,D,20260120,000000,1.57,1.57,1.47,1.47,11250,0
+KNRX.US,D,20260121,000000,1.44,1.525,1.2,1.32,88375,0
+KNRX.US,D,20260122,000000,1.3633,1.3633,1.2,1.265,322659,0
+KNRX.US,D,20260123,000000,1.27,1.538,1.2,1.538,165264,0
+KNRX.US,D,20260126,000000,1.49,1.8799,1.4054,1.49,223854,0
+KNRX.US,D,20260127,000000,1.425,1.425,1.21,1.21,55747,0
+KNRX.US,D,20260128,000000,1.2325,1.49,1.07,1.35,174410,0
+KNRX.US,D,20260129,000000,1.35,1.365,1.19,1.23,43786,0
+KNRX.US,D,20260130,000000,1.26,1.3381,1.24,1.24,17478,0
+KNRX.US,D,20260202,000000,1.25,1.34,1.1602,1.23,29895,0
+KNRX.US,D,20260203,000000,1.2001,1.2915,1.03,1.03,17026,0
+KNRX.US,D,20260204,000000,1.15,1.2889,1.06,1.08,53607,0
+KNRX.US,D,20260205,000000,1.03,1.18,0.78,0.9248,36238,0
+KNRX.US,D,20260206,000000,0.975,0.9971,0.86,0.9227,8934,0
+KNRX.US,D,20260209,000000,0.9251,1.06,0.8703,0.8798,8744,0
+KNRX.US,D,20260210,000000,0.9,0.9815,0.9,0.912,8781,0
+KNRX.US,D,20260211,000000,1.04,1.05,0.87,0.88,24753,0
+KNRX.US,D,20260212,000000,0.95,0.9816,0.8101,0.865,16285,0
+KNRX.US,D,20260213,000000,0.8501,0.8945,0.7551,0.7551,20665,0
+KNRX.US,D,20260217,000000,0.8502,0.9499,0.85,0.879,34006,0
+KNRX.US,D,20260218,000000,0.925,1.0853,0.8381,0.9008,148478,0
diff --git a/daily/us/nyse stocks/1/kop.us.txt b/daily/us/nyse stocks/1/kop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be381af0ed5a741079c7c16fde6c39f028159c9c
--- /dev/null
+++ b/daily/us/nyse stocks/1/kop.us.txt	
@@ -0,0 +1,5044 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOP.US,D,20060131,000000,12.5955,12.5955,12.5955,12.5955,0,0
+KOP.US,D,20060201,000000,13.1345,14.6559,13.045,14.1696,5598954.3531434,0
+KOP.US,D,20060202,000000,14.1696,15.5657,13.7649,14.5306,835273.7880779,0
+KOP.US,D,20060203,000000,14.9811,15.2943,14.8538,15.2495,321216.21486245,0
+KOP.US,D,20060206,000000,15.2943,15.519,14.638,15.519,297431.09973366,0
+KOP.US,D,20060207,000000,15.3221,15.7447,15.0705,15.2943,365232.40525427,0
+KOP.US,D,20060208,000000,15.2943,15.2943,15.1153,15.2943,179280.89611474,0
+KOP.US,D,20060209,000000,15.2495,15.9605,15.2495,15.7626,218518.13986194,0
+KOP.US,D,20060210,000000,15.701,15.9704,15.34,15.7894,113924.3757989,0
+KOP.US,D,20060213,000000,15.7894,16.1773,15.7894,15.8353,156828.29451796,0
+KOP.US,D,20060214,000000,15.879,16.6903,15.879,16.4636,137044.74266758,0
+KOP.US,D,20060215,000000,16.4636,16.4636,16.3035,16.3832,60572.545318266,0
+KOP.US,D,20060216,000000,16.1952,16.2757,15.8353,15.9247,233855.62203307,0
+KOP.US,D,20060217,000000,15.8353,16.3473,15.8353,16.2856,99255.664570262,0
+KOP.US,D,20060221,000000,16.3304,17.8408,16.3304,17.5445,216849.73235281,0
+KOP.US,D,20060222,000000,17.5445,17.7245,17.0762,17.3118,231631.07868754,0
+KOP.US,D,20060223,000000,17.3635,17.3635,16.8704,17.0931,61911.092873821,0
+KOP.US,D,20060224,000000,17.0572,17.0931,17.0045,17.0493,64243.242972492,0
+KOP.US,D,20060227,000000,17.0493,17.1855,16.8704,16.8704,32122.12432154,0
+KOP.US,D,20060228,000000,16.9578,17.1855,16.9578,17.0045,58797.536726564,0
+KOP.US,D,20060301,000000,16.9578,17.0493,16.6535,16.9141,92809.316087088,0
+KOP.US,D,20060302,000000,16.7351,16.7789,16.5909,16.6715,160386.35706609,0
+KOP.US,D,20060303,000000,16.5999,17.0931,16.5999,16.8256,65910.644811041,0
+KOP.US,D,20060306,000000,16.9141,17.0135,16.7351,16.7351,31344.740955317,0
+KOP.US,D,20060307,000000,16.7789,16.8067,15.519,15.9247,176723.47580387,0
+KOP.US,D,20060308,000000,15.9337,16.0152,15.6094,15.7358,214292.31204192,0
+KOP.US,D,20060309,000000,14.6201,16.1415,14.5754,15.519,460040.99447469,0
+KOP.US,D,20060310,000000,15.4753,15.6373,15.16,15.5657,79358.471943179,0
+KOP.US,D,20060313,000000,15.519,15.5468,15.2147,15.2764,50571.151298737,0
+KOP.US,D,20060314,000000,15.2495,15.4832,15.0705,15.3668,112816.1268085,0
+KOP.US,D,20060315,000000,15.879,16.4199,15.4832,15.5926,167054.9587497,0
+KOP.US,D,20060316,000000,15.6006,15.6552,15.3848,15.3848,295654.07980078,0
+KOP.US,D,20060317,000000,15.3848,15.8353,15.3848,15.6094,112816.1268085,0
+KOP.US,D,20060320,000000,15.8353,16.8156,15.8253,16.5173,55460.721708285,0
+KOP.US,D,20060321,000000,16.6436,16.6903,16.221,16.2389,62129.323391893,0
+KOP.US,D,20060322,000000,16.1952,16.6805,15.8353,16.4199,65466.138410173,0
+KOP.US,D,20060323,000000,17.1855,17.473,17.0762,17.4003,666219.55619488,0
+KOP.US,D,20060324,000000,17.7693,17.9482,17.455,17.8597,418914.0956885,0
+KOP.US,D,20060327,000000,18.4443,18.6244,17.9761,18.0486,220961.91939613,0
+KOP.US,D,20060328,000000,18.0924,18.2634,17.7871,18.2177,129041.61611078,0
+KOP.US,D,20060329,000000,17.9482,18.3986,17.8965,18.3986,93919.576418668,0
+KOP.US,D,20060330,000000,18.4086,18.4802,17.814,18.0824,113151.01511504,0
+KOP.US,D,20060331,000000,18.1193,19.7033,17.4977,17.6788,817157.63806605,0
+KOP.US,D,20060403,000000,17.4977,17.7146,16.8345,17.0672,408467.18959752,0
+KOP.US,D,20060404,000000,17.0672,17.7146,17.0045,17.1577,184061.85410056,0
+KOP.US,D,20060405,000000,17.2284,18.5339,17.2284,18.4802,149828.82721018,0
+KOP.US,D,20060406,000000,18.5438,19.2995,18.3986,18.6244,387681.98983929,0
+KOP.US,D,20060407,000000,18.6244,19.0649,18.6244,18.8392,267090.01802736,0
+KOP.US,D,20060410,000000,18.7496,18.7586,18.175,18.4981,159830.2212297,0
+KOP.US,D,20060411,000000,18.4892,18.5339,17.7245,18.0736,229741.42364856,0
+KOP.US,D,20060412,000000,18.0736,18.166,17.9949,18.0576,78136.582176088,0
+KOP.US,D,20060413,000000,18.0129,18.2913,17.8597,17.9403,67909.917944356,0
+KOP.US,D,20060417,000000,17.8777,18.2177,17.823,17.8408,88139.987536796,0
+KOP.US,D,20060418,000000,17.9949,18.9833,17.9949,18.8938,103590.10481403,0
+KOP.US,D,20060419,000000,18.8849,18.9833,17.9949,18.2177,141823.6893122,0
+KOP.US,D,20060420,000000,18.156,18.6244,18.0824,18.3102,103036.98598941,0
+KOP.US,D,20060421,000000,18.7586,18.9306,17.9482,17.9671,127818.72067308,0
+KOP.US,D,20060424,000000,17.8597,18.2177,17.1855,17.3725,110035.4476266,0
+KOP.US,D,20060425,000000,17.3725,17.4977,17.2284,17.3118,121594.62539035,0
+KOP.US,D,20060426,000000,17.2741,17.4809,17.2651,17.4103,246192.18316303,0
+KOP.US,D,20060427,000000,17.3635,17.4977,17.2284,17.4371,54466.113494579,0
+KOP.US,D,20060428,000000,17.4371,17.9949,17.3824,17.9949,72356.993294215,0
+KOP.US,D,20060501,000000,18.8938,18.9833,17.8866,17.9403,162499.2709761,0
+KOP.US,D,20060502,000000,18.3539,18.5796,17.9482,18.0397,148380.66156029,0
+KOP.US,D,20060503,000000,17.9482,18.3539,17.9482,18.175,28454.443679086,0
+KOP.US,D,20060504,000000,18.3102,18.3102,17.9482,18.156,29229.815704128,0
+KOP.US,D,20060505,000000,17.9949,18.3719,17.7523,18.175,221740.30843293,0
+KOP.US,D,20060508,000000,18.166,18.166,17.9044,18.0397,124707.17586701,0
+KOP.US,D,20060509,000000,18.2177,18.2177,17.985,18.1293,69578.325453496,0
+KOP.US,D,20060510,000000,18.1382,18.3102,18.1293,18.2634,79358.471943179,0
+KOP.US,D,20060511,000000,19.3433,20.8727,19.0291,20.5326,626871.68868276,0
+KOP.US,D,20060512,000000,20.5405,21.2335,19.2528,19.3433,796929.5798148,0
+KOP.US,D,20060515,000000,19.2528,20.0543,18.8033,19.9011,198177.44650457,0
+KOP.US,D,20060516,000000,19.9101,19.9459,19.5948,19.6038,111481.6019353,0
+KOP.US,D,20060517,000000,19.7937,19.9728,19.4338,19.5501,107480.0386569,0
+KOP.US,D,20060518,000000,19.6595,19.9916,19.1812,19.227,90365.536552906,0
+KOP.US,D,20060519,000000,19.1911,19.6854,18.6682,19.227,79250.865190029,0
+KOP.US,D,20060522,000000,19.3155,19.3155,17.8777,18.0824,166054.31651245,0
+KOP.US,D,20060523,000000,17.7693,18.3012,17.7693,17.7693,96476.996729545,0
+KOP.US,D,20060524,000000,17.7693,17.7772,17.0045,17.0841,202510.88107775,0
+KOP.US,D,20060525,000000,17.0493,17.3635,16.5084,16.8793,319218.95307033,0
+KOP.US,D,20060526,000000,16.9498,17.5346,16.5641,17.473,259306.12765923,0
+KOP.US,D,20060530,000000,17.4282,17.4282,16.4636,16.5084,151603.83580188,0
+KOP.US,D,20060531,000000,16.9578,17.6251,16.9578,17.5981,86917.092099113,0
+KOP.US,D,20060601,000000,17.5445,19.1196,17.5445,18.9465,116482.80178037,0
+KOP.US,D,20060602,000000,18.9833,19.1911,18.516,18.7039,80802.614910705,0
+KOP.US,D,20060605,000000,18.6682,18.8392,17.4282,17.5534,99475.906429517,0
+KOP.US,D,20060606,000000,17.4977,17.5893,16.932,17.102,71912.486893347,0
+KOP.US,D,20060607,000000,17.0045,17.3457,16.7978,16.8793,58687.918632233,0
+KOP.US,D,20060608,000000,16.8425,16.9141,15.0527,15.8969,321105.59109754,0
+KOP.US,D,20060609,000000,16.6436,17.5445,16.6436,17.0762,152938.36067508,0
+KOP.US,D,20060612,000000,17.0762,17.0762,15.9605,16.0152,206287.17414394,0
+KOP.US,D,20060613,000000,15.3848,15.879,15.2495,15.3848,185061.49066721,0
+KOP.US,D,20060614,000000,15.3937,15.9247,15.2864,15.529,88808.758479278,0
+KOP.US,D,20060615,000000,15.529,16.5909,15.529,16.5551,203624.1584211,0
+KOP.US,D,20060616,000000,16.5551,16.5551,16.0152,16.0232,225185.73587496,0
+KOP.US,D,20060619,000000,16.0232,16.0779,15.2495,15.7447,265420.60484764,0
+KOP.US,D,20060620,000000,15.879,16.1046,15.2943,15.2943,267644.14252256,0
+KOP.US,D,20060621,000000,15.2584,15.7537,15.2584,15.7537,361562.71327064,0
+KOP.US,D,20060622,000000,15.7537,15.7537,15.2943,15.5557,229965.68819017,0
+KOP.US,D,20060623,000000,15.4753,15.7447,15.4573,15.6821,33678.902395168,0
+KOP.US,D,20060626,000000,15.8073,16.4378,15.7447,16.4099,70802.226561769,0
+KOP.US,D,20060627,000000,16.4636,16.8425,16.4636,16.5999,108368.04578806,0
+KOP.US,D,20060628,000000,16.582,17.293,16.4816,17.1677,80472.754957119,0
+KOP.US,D,20060629,000000,17.3725,17.7056,17.1677,17.6171,106144.50811312,0
+KOP.US,D,20060630,000000,17.7146,17.9949,17.1935,17.985,287318.07627862,0
+KOP.US,D,20060703,000000,17.9044,17.9044,17.455,17.4809,87474.233606084,0
+KOP.US,D,20060705,000000,17.4103,17.455,16.9768,17.0493,62020.710968152,0
+KOP.US,D,20060706,000000,17.0931,17.8965,17.0931,17.7603,111038.10120503,0
+KOP.US,D,20060707,000000,17.4809,17.7603,17.455,17.5981,44236.432251076,0
+KOP.US,D,20060710,000000,17.6519,17.8319,17.4103,17.7523,76915.698079587,0
+KOP.US,D,20060711,000000,17.7056,17.7146,17.0931,17.4282,51129.298476299,0
+KOP.US,D,20060712,000000,17.473,17.5067,16.7888,16.7978,43570.678320364,0
+KOP.US,D,20060713,000000,16.6993,17.2651,16.1952,17.0493,103700.72857894,0
+KOP.US,D,20060714,000000,17.0931,17.4371,16.9141,17.3208,126931.71921254,0
+KOP.US,D,20060717,000000,17.1855,17.455,17.0325,17.3635,70578.967690744,0
+KOP.US,D,20060718,000000,17.4103,17.9044,17.293,17.7693,118707.34512589,0
+KOP.US,D,20060719,000000,17.814,18.6244,17.7523,18.5339,192173.5930811,0
+KOP.US,D,20060720,000000,18.525,18.5339,17.2741,17.3208,72579.246494649,0
+KOP.US,D,20060721,000000,17.3208,17.3208,16.9141,17.102,58687.918632233,0
+KOP.US,D,20060724,000000,17.1209,17.7523,17.1209,17.5893,76025.67960726,0
+KOP.US,D,20060725,000000,17.4809,18.3986,17.4809,18.0397,115814.03083789,0
+KOP.US,D,20060726,000000,17.9044,17.9044,16.3832,16.7978,254973.69875664,0
+KOP.US,D,20060727,000000,16.9857,17.3118,16.214,16.3215,125593.17165698,0
+KOP.US,D,20060728,000000,16.3732,17.0841,16.3732,17.0493,49013.36755452,0
+KOP.US,D,20060731,000000,17.0493,17.447,17.0493,17.2472,75470.54944147,0
+KOP.US,D,20060801,000000,17.1855,17.1935,16.5999,16.7351,85251.701601744,0
+KOP.US,D,20060802,000000,16.8256,17.3725,16.8256,17.3635,129821.01081818,0
+KOP.US,D,20060803,000000,17.3545,17.6171,17.2382,17.5346,96366.372964622,0
+KOP.US,D,20060804,000000,17.9949,18.4443,15.5657,16.1952,414246.77847939,0
+KOP.US,D,20060807,000000,16.0152,16.3642,15.8442,15.9963,124484.92266658,0
+KOP.US,D,20060808,000000,16.1046,16.3732,15.7099,15.7447,52573.441443824,0
+KOP.US,D,20060809,000000,15.8073,15.9157,15.519,15.519,74581.536639736,0
+KOP.US,D,20060810,000000,15.4663,15.4663,14.8538,15.1064,62243.969839177,0
+KOP.US,D,20060811,000000,15.1153,15.2674,14.7544,14.8458,46236.711054981,0
+KOP.US,D,20060814,000000,14.8806,14.989,14.287,14.2959,90251.895776214,0
+KOP.US,D,20060815,000000,14.4859,14.5754,13.9469,14.0812,135379.35217021,0
+KOP.US,D,20060816,000000,14.3954,14.6738,14.1696,14.5843,78136.582176088,0
+KOP.US,D,20060817,000000,14.5754,14.6658,14.4122,14.5664,140155.28180306,0
+KOP.US,D,20060818,000000,14.5754,14.6121,14.3228,14.4859,203508.50630323,0
+KOP.US,D,20060821,000000,14.8458,15.8073,14.8458,15.4305,395352.23943074,0
+KOP.US,D,20060822,000000,15.34,15.4573,15.16,15.2674,111702.84946515,0
+KOP.US,D,20060823,000000,15.4305,15.4832,14.7095,14.81,119260.4639505,0
+KOP.US,D,20060824,000000,14.8458,14.9364,14.277,14.4491,110481.96536865,0
+KOP.US,D,20060825,000000,14.4491,14.6281,14.3954,14.6201,117483.44401762,0
+KOP.US,D,20060828,000000,14.7095,14.8011,14.4043,14.5664,217963.00969616,0
+KOP.US,D,20060829,000000,14.7544,15.2943,14.7095,15.2307,156272.15868158,0
+KOP.US,D,20060830,000000,15.2943,15.2943,14.8717,15.0615,48350.630635579,0
+KOP.US,D,20060831,000000,15.1511,15.5657,15.1511,15.2495,152607.4950509,0
+KOP.US,D,20060901,000000,15.2048,15.2048,14.8458,15.1064,90809.037283183,0
+KOP.US,D,20060905,000000,15.0248,15.2237,14.9084,14.9452,106144.50811312,0
+KOP.US,D,20060906,000000,14.9364,14.9364,14.5843,14.5843,54794.967777573,0
+KOP.US,D,20060907,000000,14.7544,14.7822,14.5485,14.6738,84252.065035086,0
+KOP.US,D,20060908,000000,14.6738,15.0805,14.6121,15.0248,123040.77969906,0
+KOP.US,D,20060911,000000,15.0527,15.0527,14.638,14.6658,101032.68450314,0
+KOP.US,D,20060912,000000,14.6658,14.8806,14.6658,14.8458,112369.60906645,0
+KOP.US,D,20060913,000000,14.8538,15.2396,14.7911,15.1958,53795.331210916,0
+KOP.US,D,20060914,000000,15.1958,15.6184,15.1242,15.5827,77134.93426825,0
+KOP.US,D,20060915,000000,15.7806,15.8073,15.6552,15.8073,149492.93323305,0
+KOP.US,D,20060918,000000,15.7984,15.8073,15.701,15.7894,60572.545318266,0
+KOP.US,D,20060919,000000,15.7894,16.3304,15.7358,16.2757,140713.42898062,0
+KOP.US,D,20060920,000000,16.2757,16.5362,16.1673,16.2856,109036.81673053,0
+KOP.US,D,20060921,000000,16.3304,16.3304,16.1046,16.2041,84914.801954028,0
+KOP.US,D,20060922,000000,16.1415,16.3393,15.8879,16.3125,87250.974735059,0
+KOP.US,D,20060925,000000,16.3732,17.2382,16.3473,17.1935,178059.00634765,0
+KOP.US,D,20060926,000000,17.0931,17.1935,16.4915,16.9768,117926.94474789,0
+KOP.US,D,20060927,000000,16.9141,17.112,16.8156,17.0672,60241.67969409,0
+KOP.US,D,20060928,000000,17.0672,17.0931,16.7619,17.0325,53239.195374536,0
+KOP.US,D,20060929,000000,17.0493,17.3208,17.0135,17.0672,82916.534491303,0
+KOP.US,D,20061002,000000,16.8425,17.0045,16.1952,16.2389,71466.974821889,0
+KOP.US,D,20061003,000000,16.2389,16.5551,16.0152,16.1952,30344.09871807,0
+KOP.US,D,20061004,000000,16.1316,17.1398,16.1316,16.6805,57685.265053805,0
+KOP.US,D,20061005,000000,16.6805,16.6805,16.5084,16.5551,39456.479935861,0
+KOP.US,D,20061006,000000,16.5641,16.5641,16.3304,16.5551,31900.876791697,0
+KOP.US,D,20061009,000000,16.5084,16.9141,16.5084,16.7978,32342.366180794,0
+KOP.US,D,20061010,000000,16.7978,17.0045,16.7441,16.9857,37233.947931521,0
+KOP.US,D,20061011,000000,16.9768,16.9768,16.0232,16.1862,64129.602195799,0
+KOP.US,D,20061012,000000,16.221,17.0762,16.221,17.0762,67020.90514262,0
+KOP.US,D,20061013,000000,17.0762,17.5445,17.0762,17.5445,146715.27106293,0
+KOP.US,D,20061016,000000,17.2284,18.0486,17.2284,17.9214,87030.732875806,0
+KOP.US,D,20061017,000000,17.9313,18.0576,17.6608,17.9949,64688.755043949,0
+KOP.US,D,20061018,000000,18.166,18.166,17.293,17.3208,64800.384479461,0
+KOP.US,D,20061019,000000,17.3635,17.9949,17.3635,17.9134,53239.195374536,0
+KOP.US,D,20061020,000000,17.9671,17.9761,17.5445,17.6071,53463.45991615,0
+KOP.US,D,20061023,000000,17.4977,18.4443,17.473,18.3449,94140.823948512,0
+KOP.US,D,20061024,000000,18.3449,18.3986,18.0129,18.2177,28897.944409363,0
+KOP.US,D,20061025,000000,18.0397,18.175,17.9403,18.175,62353.587933508,0
+KOP.US,D,20061026,000000,18.2007,18.4443,18.0129,18.336,54127.202505682,0
+KOP.US,D,20061027,000000,18.2455,18.4443,18.0666,18.2177,101590.83168071,0
+KOP.US,D,20061030,000000,18.2267,18.8033,18.2177,18.6682,58573.272184951,0
+KOP.US,D,20061031,000000,18.6244,18.9465,18.4355,18.5438,119038.21075006,0
+KOP.US,D,20061101,000000,18.4443,18.4533,17.5804,17.6171,86138.703062301,0
+KOP.US,D,20061102,000000,16.6436,17.5445,16.6078,17.4977,174168.06683417,0
+KOP.US,D,20061103,000000,17.5346,18.7318,17.5257,18.3619,86584.215133757,0
+KOP.US,D,20061106,000000,20.6936,20.6936,18.8938,19.0291,239299.3169378,0
+KOP.US,D,20061107,000000,18.9386,19.1196,18.5975,18.9465,157940.56619072,0
+KOP.US,D,20061108,000000,18.9465,19.7937,18.8938,19.5681,181059.92738881,0
+KOP.US,D,20061109,000000,19.1196,19.6416,19.0469,19.1196,196954.5510669,0
+KOP.US,D,20061110,000000,19.1564,19.7937,19.0022,19.739,108923.17595385,0
+KOP.US,D,20061113,000000,19.5154,19.7759,19.5154,19.7033,69578.325453496,0
+KOP.US,D,20061114,000000,19.7033,20.1537,19.6138,20.1537,160386.35706609,0
+KOP.US,D,20061115,000000,20.0185,20.2263,19.8017,20.1796,123928.78683021,0
+KOP.US,D,20061116,000000,19.7937,20.2879,19.5501,20.0443,128374.85650948,0
+KOP.US,D,20061117,000000,20.0443,20.6846,19.8833,20.0443,107258.79112707,0
+KOP.US,D,20061120,000000,20.6936,20.8289,20.1269,20.7752,191064.3384201,0
+KOP.US,D,20061121,000000,20.7285,21.4304,20.6936,21.1341,125152.68793847,0
+KOP.US,D,20061122,000000,21.1878,21.2773,20.9184,21.0616,68355.430015815,0
+KOP.US,D,20061124,000000,21.0069,21.0069,20.6659,20.6936,28232.190478652,0
+KOP.US,D,20061127,000000,20.6032,20.8289,20.5495,20.7831,101255.94337417,0
+KOP.US,D,20061128,000000,19.7937,20.1357,19.6138,20.0363,319882.69565986,0
+KOP.US,D,20061129,000000,20.1537,21.1341,19.8833,21.0069,153493.49084086,0
+KOP.US,D,20061130,000000,20.8915,20.8915,20.5047,20.5495,134487.3223567,0
+KOP.US,D,20061201,000000,19.6595,20.1895,19.4964,20.0633,245638.05866783,0
+KOP.US,D,20061204,000000,19.7937,20.6757,19.7937,20.6122,152719.12448642,0
+KOP.US,D,20061205,000000,20.6211,21.0706,20.5574,20.801,62688.476240043,0
+KOP.US,D,20061206,000000,20.7752,21.0526,20.5664,20.9273,80247.484744915,0
+KOP.US,D,20061207,000000,20.9632,20.9632,20.6032,20.6936,44015.184721232,0
+KOP.US,D,20061208,000000,20.6122,20.7106,20.1707,20.2541,62909.723769887,0
+KOP.US,D,20061211,000000,20.3337,20.9632,20.2442,20.9542,69799.572983339,0
+KOP.US,D,20061212,000000,20.8727,21.1511,20.2621,20.5574,106034.8900188,0
+KOP.US,D,20061213,000000,20.5574,21.0795,20.5495,20.9632,60019.426493656,0
+KOP.US,D,20061214,000000,21.0526,21.1878,20.811,20.8727,93363.440582289,0
+KOP.US,D,20061215,000000,20.8727,21.1779,20.801,20.9005,118707.34512589,0
+KOP.US,D,20061218,000000,21.2335,21.5558,20.5137,20.5664,70802.226561769,0
+KOP.US,D,20061219,000000,20.5405,20.9184,20.3606,20.8825,48125.360423375,0
+KOP.US,D,20061220,000000,20.9184,21.3967,20.7921,21.3231,81359.756417676,0
+KOP.US,D,20061221,000000,21.3689,21.8711,21.3231,21.691,160496.98083101,0
+KOP.US,D,20061222,000000,21.691,21.691,20.6122,20.9819,125263.3117034,0
+KOP.US,D,20061226,000000,21.2335,21.9535,21.0337,21.9346,56905.8703464,0
+KOP.US,D,20061227,000000,22.0877,22.6714,21.9625,22.6286,113259.62753878,0
+KOP.US,D,20061228,000000,22.5372,22.9429,22.1147,22.8624,93475.0700178,0
+KOP.US,D,20061229,000000,22.9429,23.4818,22.7083,23.456,131821.28962209,0
+KOP.US,D,20070103,000000,23.4093,23.9949,23.2212,23.9949,249191.092863,0
+KOP.US,D,20070104,000000,24.0217,24.0665,23.3476,23.8608,138933.39203597,0
+KOP.US,D,20070105,000000,23.8775,23.9402,22.7887,23.3824,120373.74129385,0
+KOP.US,D,20070108,000000,23.3824,24.1848,23.1308,23.8238,200287.34340282,0
+KOP.US,D,20070109,000000,23.6181,23.6797,21.7904,22.4297,255974.3409939,0
+KOP.US,D,20070110,000000,22.223,22.9151,22.1324,22.8345,106703.66096128,0
+KOP.US,D,20070111,000000,22.8345,23.1308,22.4387,22.7173,90365.536552906,0
+KOP.US,D,20070112,000000,22.043,22.8157,22.043,22.6803,97697.880826045,0
+KOP.US,D,20070116,000000,22.3583,22.9339,22.1324,22.9239,99255.664570262,0
+KOP.US,D,20070117,000000,22.9339,22.9339,22.223,22.2668,83137.782021146,0
+KOP.US,D,20070118,000000,22.1762,22.6714,22.1762,22.3303,50350.909439484,0
+KOP.US,D,20070119,000000,22.393,23.114,22.223,23.105,74467.895863043,0
+KOP.US,D,20070122,000000,23.0146,23.4998,22.9429,23.456,134823.21633382,0
+KOP.US,D,20070123,000000,23.5176,24.2923,23.3913,23.465,201511.24451109,0
+KOP.US,D,20070124,000000,23.5355,24.2375,23.5355,24.0217,101365.5614685,0
+KOP.US,D,20070125,000000,24.0944,24.0944,23.5355,23.7354,69023.195287707,0
+KOP.US,D,20070126,000000,23.7354,24.1571,23.3913,23.8775,105815.65383014,0
+KOP.US,D,20070129,000000,23.7961,23.977,23.0146,23.1228,123151.40346399,0
+KOP.US,D,20070130,000000,23.1228,23.2739,22.5372,22.9239,114150.6516817,0
+KOP.US,D,20070131,000000,22.8157,23.0781,22.411,22.8624,219294.51755758,0
+KOP.US,D,20070201,000000,22.762,22.8524,22.5651,22.8077,78248.2116116,0
+KOP.US,D,20070202,000000,22.223,22.5461,22.1324,22.4297,178503.51274852,0
+KOP.US,D,20070205,000000,22.4297,22.8792,22.2409,22.4387,82916.534491303,0
+KOP.US,D,20070206,000000,22.376,23.4818,22.3214,23.3913,161831.50570421,0
+KOP.US,D,20070207,000000,23.3734,23.9055,23.3376,23.4738,215514.20180903,0
+KOP.US,D,20070208,000000,23.4738,23.8775,23.0503,23.6002,70688.585785076,0
+KOP.US,D,20070209,000000,23.6349,24.0497,22.5561,22.8157,86138.703062301,0
+KOP.US,D,20070212,000000,22.4487,23.8418,22.3672,23.7891,111702.84946515,0
+KOP.US,D,20070213,000000,23.8328,24.0129,23.4998,23.8418,100444.36720788,0
+KOP.US,D,20070214,000000,23.7623,24.0407,23.6539,23.814,95111.296068055,0
+KOP.US,D,20070215,000000,22.2668,24.4811,22.2041,23.9055,293206.27758423,0
+KOP.US,D,20070216,000000,23.095,24.0039,23.095,23.8418,153273.24898162,0
+KOP.US,D,20070220,000000,23.8418,24.5071,23.7961,23.9323,200844.48490979,0
+KOP.US,D,20070221,000000,23.3476,24.4454,23.0503,24.2833,191504.82213861,0
+KOP.US,D,20070222,000000,24.2923,24.338,23.6539,24.329,111814.47890067,0
+KOP.US,D,20070223,000000,24.1938,24.4981,23.8051,24.2923,112593.87360807,0
+KOP.US,D,20070226,000000,24.1481,24.1938,22.5372,23.4738,177505.88752304,0
+KOP.US,D,20070227,000000,22.4934,22.745,20.5405,21.9983,312991.84077581,0
+KOP.US,D,20070228,000000,21.9983,22.7709,21.9535,22.0699,247303.44916521,0
+KOP.US,D,20070301,000000,21.8898,22.9966,21.5121,22.4746,203956.02971587,0
+KOP.US,D,20070302,000000,21.8631,22.043,21.2773,21.5925,217070.97988265,0
+KOP.US,D,20070305,000000,21.5925,21.5925,19.6854,21.2862,187504.2645308,0
+KOP.US,D,20070306,000000,21.4583,21.7278,21.1511,21.4951,132265.79602295,0
+KOP.US,D,20070307,000000,21.5388,21.8094,21.4216,21.6015,376792.58868862,0
+KOP.US,D,20070308,000000,21.7278,22.1404,21.2148,21.4484,97251.363083997,0
+KOP.US,D,20070309,000000,21.6105,21.9078,21.3689,21.6105,67468.428555258,0
+KOP.US,D,20070312,000000,21.4126,22.033,21.4126,21.8451,408801.07223346,0
+KOP.US,D,20070313,000000,21.7725,21.7814,21.3867,21.691,548622.47140057,0
+KOP.US,D,20070314,000000,21.6462,22.9876,21.2952,22.745,222629.32123467,0
+KOP.US,D,20070315,000000,22.6903,22.8624,22.3393,22.4746,109036.81673053,0
+KOP.US,D,20070316,000000,22.4746,22.4835,22.1147,22.4746,109370.69936649,0
+KOP.US,D,20070319,000000,22.574,23.114,22.2508,23.114,115038.65881284,0
+KOP.US,D,20070320,000000,23.114,23.7623,22.8077,23.3734,542956.5232954,0
+KOP.US,D,20070321,000000,23.4818,24.0944,23.1408,23.6181,160386.35706609,0
+KOP.US,D,20070322,000000,23.7533,23.7533,22.7987,22.9339,181059.92738881,0
+KOP.US,D,20070323,000000,22.9429,23.095,22.8077,22.9062,65355.51464525,0
+KOP.US,D,20070326,000000,22.9151,23.2562,22.5104,22.7173,101255.94337417,0
+KOP.US,D,20070327,000000,22.6019,22.8524,22.3672,22.5292,60463.932894525,0
+KOP.US,D,20070328,000000,22.4387,22.6098,22.052,22.411,115929.68295576,0
+KOP.US,D,20070329,000000,22.6019,22.8435,22.223,22.7709,37233.947931521,0
+KOP.US,D,20070330,000000,22.8345,23.2839,22.762,23.0871,60019.426493656,0
+KOP.US,D,20070402,000000,23.0871,23.2562,22.8345,23.2562,78804.34744798,0
+KOP.US,D,20070403,000000,23.4003,24.2375,23.2045,24.0407,91919.297614763,0
+KOP.US,D,20070404,000000,23.9492,24.1114,23.8238,24.0217,49128.014001803,0
+KOP.US,D,20070405,000000,24.0665,24.2923,23.977,24.1758,156164.55192843,0
+KOP.US,D,20070409,000000,24.0217,24.2923,23.7711,23.7791,146270.76466206,0
+KOP.US,D,20070410,000000,23.8328,23.9492,23.7961,23.8418,31787.236015004,0
+KOP.US,D,20070411,000000,23.9055,23.9055,23.0692,23.2212,108480.68089416,0
+KOP.US,D,20070412,000000,23.2472,24.2923,23.2472,23.7533,322104.22199361,0
+KOP.US,D,20070413,000000,23.814,24.1848,23.6181,23.8418,177167.98220474,0
+KOP.US,D,20070416,000000,23.9949,24.2028,23.8051,23.8418,274647.63251271,0
+KOP.US,D,20070417,000000,23.8775,24.0129,23.5635,23.6619,132710.30242381,0
+KOP.US,D,20070418,000000,23.3913,23.8051,23.0692,23.6619,114927.02937733,0
+KOP.US,D,20070419,000000,23.6619,23.7076,22.9429,23.3656,196841.91596079,0
+KOP.US,D,20070420,000000,23.7076,23.9145,23.5635,23.814,119482.71715094,0
+KOP.US,D,20070423,000000,23.7961,24.2833,23.6897,23.9592,287204.43550194,0
+KOP.US,D,20070424,000000,24.0497,24.1391,23.4818,23.9949,410021.95632996,0
+KOP.US,D,20070425,000000,24.7417,25.6416,24.4174,25.398,1305207.5641484,0
+KOP.US,D,20070426,000000,25.6416,26.0016,25.4258,25.75,603310.83809559,0
+KOP.US,D,20070427,000000,25.9022,26.7931,25.8215,26.4431,928639.24000137,0
+KOP.US,D,20070430,000000,26.5425,26.5425,25.759,26.0384,489494.06904984,0
+KOP.US,D,20070501,000000,26.0463,26.0463,25.2906,25.5602,244302.52812405,0
+KOP.US,D,20070502,000000,25.3443,26.0016,25.057,25.3443,395996.87427905,0
+KOP.US,D,20070503,000000,26.991,27.6661,26.0911,26.9283,812156.43822099,0
+KOP.US,D,20070504,000000,26.9373,27.1709,26.6947,26.991,314883.50715597,0
+KOP.US,D,20070507,000000,27.0088,27.1799,26.6042,26.7204,321997.62091104,0
+KOP.US,D,20070508,000000,26.5425,27.0357,26.5425,26.964,224408.35250873,0
+KOP.US,D,20070509,000000,26.973,26.983,26.7751,26.9005,192729.72891747,0
+KOP.US,D,20070510,000000,26.7474,26.8119,26.1089,26.1168,301990.81018963,0
+KOP.US,D,20070511,000000,26.1805,26.5325,25.8942,26.3704,199621.5894721,0
+KOP.US,D,20070514,000000,26.3704,26.3704,25.8485,25.9579,166277.57538348,0
+KOP.US,D,20070515,000000,26.0563,26.262,25.2906,25.3443,179947.65571605,0
+KOP.US,D,20070516,000000,25.3443,25.5879,24.32,25.5879,209291.11219686,0
+KOP.US,D,20070517,000000,25.5879,26.2253,25.3721,26.0741,167922.85246904,0
+KOP.US,D,20070518,000000,26.0741,26.0911,25.6596,25.7858,132820.92618874,0
+KOP.US,D,20070521,000000,25.6596,25.6596,24.9833,25.2011,287750.51463241,0
+KOP.US,D,20070522,000000,25.048,26.7931,24.9663,26.622,500941.61737807,0
+KOP.US,D,20070523,000000,26.7652,26.7652,25.9827,26.0563,184170.46652428,0
+KOP.US,D,20070524,000000,26.0911,26.6947,26.0911,26.4958,277313.66524733,0
+KOP.US,D,20070525,000000,25.9111,26.7294,25.9111,26.5146,233855.62203307,0
+KOP.US,D,20070529,000000,25.8942,26.8915,25.8942,26.7931,279537.20292226,0
+KOP.US,D,20070530,000000,25.9926,28.3951,25.9926,28.1345,616537.41769788,0
+KOP.US,D,20070531,000000,28.1602,29.4749,27.9087,28.9439,435478.49597967,0
+KOP.US,D,20070601,000000,28.9439,28.9439,28.0977,28.5024,279759.4561227,0
+KOP.US,D,20070604,000000,28.5024,29.3387,28.4298,29.294,319439.19492957,0
+KOP.US,D,20070605,000000,29.294,30.0148,29.2413,29.7265,517835.87762283,0
+KOP.US,D,20070606,000000,29.6449,29.6449,28.8265,28.935,328553.58748855,0
+KOP.US,D,20070607,000000,28.9697,28.9697,27.5926,27.7835,265086.72221169,0
+KOP.US,D,20070608,000000,27.8013,28.2966,27.3867,28.0977,155497.79232713,0
+KOP.US,D,20070611,000000,28.2329,29.4112,27.9356,28.925,303880.4652286,0
+KOP.US,D,20070612,000000,28.6287,28.754,28.1602,28.215,88473.870172741,0
+KOP.US,D,20070613,000000,28.2239,29.1149,27.9813,29.0592,152824.71989838,0
+KOP.US,D,20070614,000000,29.0592,29.6002,28.9528,29.4202,138488.8856351,0
+KOP.US,D,20070615,000000,29.8706,30.3748,29.5455,30.0595,228741.7870819,0
+KOP.US,D,20070618,000000,30.1042,30.4642,29.5196,29.9233,260086.52803722,0
+KOP.US,D,20070619,000000,30.1302,31.3094,30.1122,30.7695,342002.42029127,0
+KOP.US,D,20070620,000000,30.5995,30.5995,29.4928,30.0595,365562.26520786,0
+KOP.US,D,20070621,000000,30.1669,31.3094,29.8616,31.1394,157718.31299028,0
+KOP.US,D,20070622,000000,31.1394,31.1394,30.3558,30.6969,475156.22344537,0
+KOP.US,D,20070625,000000,30.6969,30.7148,29.3307,29.7802,157495.05411926,0
+KOP.US,D,20070626,000000,29.9333,30.1122,29.6986,29.8985,265531.22861256,0
+KOP.US,D,20070627,000000,29.8069,30.1042,29.6002,29.9233,148271.04346596,0
+KOP.US,D,20070628,000000,29.9153,30.0148,29.6449,29.8069,87474.233606084,0
+KOP.US,D,20070629,000000,30.0327,30.6531,30.0238,30.3011,160496.98083101,0
+KOP.US,D,20070702,000000,30.2296,30.3838,30.0058,30.0506,180059.28515156,0
+KOP.US,D,20070703,000000,30.1302,30.2654,30.0595,30.2296,64577.125608438,0
+KOP.US,D,20070705,000000,30.4552,30.7427,30.2564,30.501,116482.80178037,0
+KOP.US,D,20070706,000000,30.5537,30.6621,30.3748,30.501,171943.52348865,0
+KOP.US,D,20070709,000000,29.9153,30.0416,29.3854,29.8516,217629.12706021,0
+KOP.US,D,20070710,000000,29.6897,30.0238,28.4935,28.7818,259863.26916619,0
+KOP.US,D,20070711,000000,28.8086,28.935,28.3851,28.6187,129266.88632298,0
+KOP.US,D,20070712,000000,28.8813,29.7165,28.556,28.8086,236189.78347292,0
+KOP.US,D,20070713,000000,28.6008,28.908,28.3951,28.7908,135043.45819308,0
+KOP.US,D,20070716,000000,28.6097,29.0503,28.0698,28.3951,194285.50132052,0
+KOP.US,D,20070717,000000,28.3403,28.6187,28.1445,28.2518,313768.21847144,0
+KOP.US,D,20070718,000000,27.7556,29.0424,27.4573,29.0334,178947.01347879,0
+KOP.US,D,20070719,000000,28.8455,29.1855,28.2051,28.5392,169164.85564794,0
+KOP.US,D,20070720,000000,28.2787,28.3851,26.8468,27.2256,199621.5894721,0
+KOP.US,D,20070723,000000,27.2067,27.3967,26.6767,26.8826,227187.02034946,0
+KOP.US,D,20070724,000000,26.4521,26.5325,25.8038,26.2532,208404.11073631,0
+KOP.US,D,20070725,000000,26.1895,26.4064,25.3273,25.4715,585305.31184867,0
+KOP.US,D,20070726,000000,24.8769,24.9743,23.7961,24.4722,300989.16228179,0
+KOP.US,D,20070727,000000,24.2833,24.7327,24.0844,24.338,251862.15395057,0
+KOP.US,D,20070730,000000,24.2645,25.0927,23.7623,24.9933,320660.07902608,0
+KOP.US,D,20070731,000000,26.991,27.3777,26.6042,26.6042,625539.17515075,0
+KOP.US,D,20070801,000000,26.8119,26.8119,25.6684,26.2253,364785.88751222,0
+KOP.US,D,20070802,000000,26.4431,27.0814,26.3247,26.8746,730907.30556824,0
+KOP.US,D,20070803,000000,26.7652,27.323,26.3078,26.5693,268419.51454761,0
+KOP.US,D,20070806,000000,26.5146,27.2156,26.0911,27.1182,316773.16219496,0
+KOP.US,D,20070807,000000,26.9093,27.2516,26.6042,27,224408.35250873,0
+KOP.US,D,20070808,000000,27.0357,27.6203,26.9193,27.3052,563853.35248913,0
+KOP.US,D,20070809,000000,28.8813,29.2223,26.991,27.8899,663330.26458925,0
+KOP.US,D,20070810,000000,28.2518,28.754,27.5586,28.556,709233.09300828,0
+KOP.US,D,20070813,000000,29.0154,29.3307,28.0977,28.1165,419471.23719547,0
+KOP.US,D,20070814,000000,28.2966,29.7712,28.2697,28.6924,481935.44889389,0
+KOP.US,D,20070815,000000,29.3754,30.0416,28.7908,28.8633,331332.25532927,0
+KOP.US,D,20070816,000000,28.6377,30.1759,27.8092,29.8985,580191.47689751,0
+KOP.US,D,20070817,000000,30.8133,31.1394,28.4845,29.7075,494163.39760013,0
+KOP.US,D,20070820,000000,30.0953,32.2998,29.7802,31.8583,612536.86009007,0
+KOP.US,D,20070821,000000,31.6257,33.2524,31.3094,32.9382,441589.9561563,0
+KOP.US,D,20070822,000000,33.154,33.676,32.3893,32.6409,363785.24527498,0
+KOP.US,D,20070823,000000,33.0635,34.6386,31.8046,33.3877,394909.74437105,0
+KOP.US,D,20070824,000000,33.5408,35.1875,33.5408,34.9985,445369.26623427,0
+KOP.US,D,20070827,000000,35.1875,35.7184,33.4513,34.3592,327329.68638027,0
+KOP.US,D,20070828,000000,34.2697,34.8544,31.8483,32.0383,314213.7305429,0
+KOP.US,D,20070829,000000,32.3982,33.2892,32.1546,33.1092,273424.73707503,0
+KOP.US,D,20070830,000000,33.3787,33.4702,32.1457,32.4242,178503.51274852,0
+KOP.US,D,20070831,000000,32.7941,33.7128,32.4888,33.0456,168833.99002376,0
+KOP.US,D,20070904,000000,32.2541,32.2541,31.0489,32.2103,445143.99602207,0
+KOP.US,D,20070905,000000,32.1189,32.7225,31.7689,32.4799,229411.56369497,0
+KOP.US,D,20070906,000000,32.5872,33.3877,32.3893,32.4799,159941.85066523,0
+KOP.US,D,20070907,000000,31.58,31.6694,30.0058,30.86,366786.16631614,0
+KOP.US,D,20070910,000000,30.8878,31.4626,30.8878,31.0858,238967.44564304,0
+KOP.US,D,20070911,000000,31.1842,31.4904,30.8878,31.2468,181391.79868358,0
+KOP.US,D,20070912,000000,31.1305,31.203,30.1849,31.0131,151828.1003435,0
+KOP.US,D,20070913,000000,31.0489,32.2541,30.8958,31.931,172499.65932504,0
+KOP.US,D,20070914,000000,31.4904,31.5243,30.9674,31.3463,149602.55132739,0
+KOP.US,D,20070917,000000,31.3004,32.3545,30.9584,32.2998,179614.77875069,0
+KOP.US,D,20070918,000000,32.4519,33.9007,32.3893,33.7387,320326.19639013,0
+KOP.US,D,20070919,000000,34.036,34.5948,33.676,34.0439,199400.34194227,0
+KOP.US,D,20070920,000000,34.1533,34.5859,33.505,34.0629,159830.2212297,0
+KOP.US,D,20070921,000000,34.0719,34.8454,33.1908,34.8454,217738.74515453,0
+KOP.US,D,20070924,000000,35.0801,35.6458,34.5033,35.1437,240856.09501143,0
+KOP.US,D,20070925,000000,34.8643,35.5384,34.4596,35.4738,202178.00411239,0
+KOP.US,D,20070926,000000,35.6737,35.7274,34.9081,35.6458,181059.92738881,0
+KOP.US,D,20070927,000000,35.8796,35.8796,35.2869,35.5196,185727.24459792,0
+KOP.US,D,20070928,000000,35.5196,35.5196,34.6754,34.738,187951.78794344,0
+KOP.US,D,20071001,000000,34.738,35.2144,34.206,34.7629,302877.81165018,0
+KOP.US,D,20071002,000000,34.7449,34.9628,34.3145,34.568,118372.45681934,0
+KOP.US,D,20071003,000000,34.2786,34.4328,33.8292,33.9376,101700.44977504,0
+KOP.US,D,20071004,000000,32.7851,35.1616,32.5683,35.1616,375235.81061499,0
+KOP.US,D,20071005,000000,35.8527,35.8974,35.0701,35.1616,266864.74781516,0
+KOP.US,D,20071008,000000,34.8544,35.5196,34.7449,35.0881,93363.440582289,0
+KOP.US,D,20071009,000000,35.1159,36.4205,34.7539,36.2942,181505.43946027,0
+KOP.US,D,20071010,000000,36.1232,38.4719,35.2144,38.3734,306767.74549307,0
+KOP.US,D,20071011,000000,38.4987,39.2792,36.5368,37.5004,231188.58362786,0
+KOP.US,D,20071012,000000,37.9051,39.2882,37.8146,38.7313,206845.32132151,0
+KOP.US,D,20071015,000000,38.7313,39.1012,37.5888,38.2193,198842.1947647,0
+KOP.US,D,20071016,000000,38.1914,38.3366,37.5888,37.8961,224408.35250873,0
+KOP.US,D,20071017,000000,38.2819,38.5086,37.6962,38.3267,146715.27106293,0
+KOP.US,D,20071018,000000,38.3267,39.4424,37.5531,39.3439,219740.02962903,0
+KOP.US,D,20071019,000000,39.2455,39.2455,37.7151,38.1119,148159.41403045,0
+KOP.US,D,20071022,000000,37.6068,39.8301,36.9345,39.4065,416358.6867188,0
+KOP.US,D,20071023,000000,39.857,40.5213,39.6422,40.4417,380125.38102453,0
+KOP.US,D,20071024,000000,40.2796,40.4417,38.9482,40.0996,177058.36411041,0
+KOP.US,D,20071025,000000,40.1623,40.1623,39.1918,39.7407,85139.066495643,0
+KOP.US,D,20071026,000000,39.9554,40.4686,39.5159,40.217,84140.435599575,0
+KOP.US,D,20071029,000000,40.217,40.217,39.3161,40.1444,81026.87945232,0
+KOP.US,D,20071030,000000,39.4512,40.4148,39.4512,40.1623,132153.16091685,0
+KOP.US,D,20071031,000000,40.2527,40.5769,39.7138,40.3064,125819.44753978,0
+KOP.US,D,20071101,000000,39.6771,39.8033,37.6068,37.752,194064.25379067,0
+KOP.US,D,20071102,000000,38.2909,39.2007,37.3382,38.7035,141823.6893122,0
+KOP.US,D,20071105,000000,38.0571,38.8756,37.8324,38.5514,91253.543684051,0
+KOP.US,D,20071106,000000,38.263,40.5312,37.6535,40.1901,266198.99388445,0
+KOP.US,D,20071107,000000,40.199,40.199,38.4162,38.616,182948.5767572,0
+KOP.US,D,20071108,000000,40.388,42.2037,38.6876,38.7772,482152.67374138,0
+KOP.US,D,20071109,000000,38.3267,38.966,37.561,38.5266,274332.85761798,0
+KOP.US,D,20071112,000000,38.9033,38.9033,37.3751,37.752,326996.80941492,0
+KOP.US,D,20071113,000000,36.3489,36.8431,34.9985,36.3489,744454.69408881,0
+KOP.US,D,20071114,000000,36.1142,37.4278,36.1142,36.9694,477271.14869655,0
+KOP.US,D,20071115,000000,36.8699,37.1215,35.3854,35.8437,138600.51507062,0
+KOP.US,D,20071116,000000,35.9343,35.9343,31.9936,32.8308,527060.89394672,0
+KOP.US,D,20071119,000000,32.6319,33.0914,31.7142,32.5325,362501.00393131,0
+KOP.US,D,20071120,000000,32.4609,34.7728,32.4609,33.9187,474722.77942099,0
+KOP.US,D,20071121,000000,33.5497,34.0092,32.3725,32.9998,258194.86165706,0
+KOP.US,D,20071123,000000,33.1997,34.7192,32.9661,34.0092,99939.520571598,0
+KOP.US,D,20071126,000000,34.0002,34.0092,32.1457,32.2014,185937.42975128,0
+KOP.US,D,20071127,000000,32.4709,33.685,32.2461,33.335,200176.7196379,0
+KOP.US,D,20071128,000000,33.335,34.9448,33.335,34.7022,285760.29253441,0
+KOP.US,D,20071129,000000,34.6922,35.0344,33.8829,34.0907,142646.32785498,0
+KOP.US,D,20071130,000000,34.8991,35.5017,34.558,34.5859,262752.56077184,0
+KOP.US,D,20071203,000000,34.0807,35.9879,34.0807,35.5295,114177.80478764,0
+KOP.US,D,20071204,000000,35.3575,36.6989,34.9707,35.3665,193617.73604862,0
+KOP.US,D,20071205,000000,35.8268,36.0774,34.8822,35.9432,142934.95531436,0
+KOP.US,D,20071206,000000,35.8884,36.4373,35.7543,36.4373,190729.45011358,0
+KOP.US,D,20071207,000000,36.5279,36.5716,35.7364,36.0147,82474.039431616,0
+KOP.US,D,20071210,000000,36.4205,37.1672,36.3032,37.0678,309878.28462855,0
+KOP.US,D,20071211,000000,37.1762,37.5272,36.7903,36.851,285872.92764052,0
+KOP.US,D,20071212,000000,37.5978,38.085,36.9068,37.7887,200826.38283916,0
+KOP.US,D,20071213,000000,37.1762,38.4807,37.1762,37.8324,186505.63363474,0
+KOP.US,D,20071214,000000,37.7977,38.8666,37.4367,37.8324,134712.5925689,0
+KOP.US,D,20071217,000000,37.5192,38.2471,37.1573,37.8235,135790.6714416,0
+KOP.US,D,20071218,000000,38.2103,38.5086,36.2673,38.1914,130377.14665456,0
+KOP.US,D,20071219,000000,38.0571,38.2014,36.2584,36.6452,190952.70898459,0
+KOP.US,D,20071220,000000,37.032,37.0409,35.8437,36.8878,114814.39427122,0
+KOP.US,D,20071221,000000,37.5361,39.5865,36.9068,39.5418,418249.34742837,0
+KOP.US,D,20071224,000000,39.9554,39.9554,37.8683,38.6876,92573.989168982,0
+KOP.US,D,20071226,000000,38.6528,39.5696,38.4162,38.8666,143046.58474988,0
+KOP.US,D,20071227,000000,38.5266,39.1102,37.5461,37.7887,188727.15996848,0
+KOP.US,D,20071228,000000,38.5514,39.5069,37.8235,38.786,106368.77265474,0
+KOP.US,D,20071231,000000,38.6787,39.146,37.752,38.9033,118707.34512589,0
+KOP.US,D,20080102,000000,38.9482,39.2733,38.095,39.1371,221961.55596278,0
+KOP.US,D,20080103,000000,39.5597,39.8749,38.7682,39.146,199066.45930632,0
+KOP.US,D,20080104,000000,38.8388,38.9571,37.5461,38.3993,196176.16203008,0
+KOP.US,D,20080107,000000,38.6697,38.9213,37.7608,38.1198,220182.52468872,0
+KOP.US,D,20080108,000000,38.4162,38.5514,36.2494,36.8342,223961.83476669,0
+KOP.US,D,20080109,000000,36.681,37.1573,35.3665,36.2306,253291.21185924,0
+KOP.US,D,20080110,000000,35.7184,36.5368,35.5832,36.3936,207735.33979384,0
+KOP.US,D,20080111,000000,36.1779,37.1036,35.0881,35.3128,148495.30800758,0
+KOP.US,D,20080114,000000,35.5384,35.8974,34.8891,35.6926,129596.74627656,0
+KOP.US,D,20080115,000000,35.2411,35.448,34.3055,34.7022,192393.83494035,0
+KOP.US,D,20080116,000000,34.8275,35.0701,32.9204,33.0088,259190.47554135,0
+KOP.US,D,20080117,000000,33.2524,33.9554,32.1189,32.4242,186674.58629388,0
+KOP.US,D,20080118,000000,32.6151,32.9741,30.9327,32.5425,369869.55234568,0
+KOP.US,D,20080122,000000,31.2468,32.1825,29.97,30.2833,376276.67967584,0
+KOP.US,D,20080123,000000,29.6897,29.798,28.1962,28.8365,395827.92161989,0
+KOP.US,D,20080124,000000,28.9966,29.286,28.4655,29.0503,381626.84721571,0
+KOP.US,D,20080125,000000,29.4112,29.5913,28.2429,28.8633,229267.75280058,0
+KOP.US,D,20080128,000000,28.8534,30.0865,28.5202,30.0148,234743.62916421,0
+KOP.US,D,20080129,000000,30.1849,30.5349,29.5286,29.6002,210403.38386963,0
+KOP.US,D,20080130,000000,29.3754,30.7338,29.1318,29.4659,209956.86612758,0
+KOP.US,D,20080131,000000,28.9697,30.4552,28.754,30.1042,264206.76044526,0
+KOP.US,D,20080201,000000,29.9601,31.3552,29.5543,31.221,213068.41093365,0
+KOP.US,D,20080204,000000,31.1394,31.5093,30.6531,31.2547,183734.00548814,0
+KOP.US,D,20080205,000000,30.6969,31.2547,30.5816,30.5905,163321.90951888,0
+KOP.US,D,20080206,000000,30.8958,31.561,30.1302,30.2296,169501.75529565,0
+KOP.US,D,20080207,000000,30.2296,30.9327,29.627,30.6274,142379.82514857,0
+KOP.US,D,20080208,000000,30.6274,31.23,29.9512,30.0327,119375.11039778,0
+KOP.US,D,20080211,000000,30.1042,30.2485,29.636,29.7802,227133.71980817,0
+KOP.US,D,20080212,000000,29.8706,30.8878,29.6986,30.2116,233715.83382102,0
+KOP.US,D,20080213,000000,30.4464,32.0662,30.1042,31.7779,188839.79507459,0
+KOP.US,D,20080214,000000,31.8942,33.1271,31.4258,32.8398,323217.49933696,0
+KOP.US,D,20080215,000000,32.6151,32.6151,31.4904,32.2461,175701.71448422,0
+KOP.US,D,20080219,000000,35.619,35.619,33.2714,33.3071,301505.07129456,0
+KOP.US,D,20080220,000000,34.0907,37.6883,33.7387,37.0499,789781.27325966,0
+KOP.US,D,20080221,000000,37.2478,38.104,36.6084,37.032,368677.8326963,0
+KOP.US,D,20080222,000000,37.0131,37.032,35.8179,36.0147,492194.29458453,0
+KOP.US,D,20080225,000000,36.1331,36.4642,34.7907,35.979,591253.8533897,0
+KOP.US,D,20080226,000000,35.8527,37.0678,35.8527,36.9068,391221.95031679,0
+KOP.US,D,20080227,000000,36.6899,37.5103,36.672,37.2568,489954.66618015,0
+KOP.US,D,20080228,000000,36.5368,37.2299,36.5368,37.0409,221740.30843293,0
+KOP.US,D,20080229,000000,36.672,38.6439,36.5279,37.5799,344112.31718951,0
+KOP.US,D,20080303,000000,37.7887,39.0376,37.3382,38.5434,379539.07507045,0
+KOP.US,D,20080304,000000,38.444,39.0466,37.4457,38.2381,347447.12086662,0
+KOP.US,D,20080305,000000,38.4619,39.6949,38.1656,38.625,406457.85975829,0
+KOP.US,D,20080306,000000,38.625,38.7224,37.3751,37.742,191680.81449189,0
+KOP.US,D,20080307,000000,37.1125,38.4251,37.1125,37.8404,180283.54969317,0
+KOP.US,D,20080310,000000,38.0571,38.3545,36.0774,36.2773,195996.14699444,0
+KOP.US,D,20080311,000000,37.3651,37.8593,36.8878,37.8057,218813.80701546,0
+KOP.US,D,20080312,000000,38.0124,39.3071,37.8683,39.1549,268264.64127671,0
+KOP.US,D,20080313,000000,38.8308,40.0191,37.4914,39.4065,301742.40955385,0
+KOP.US,D,20080314,000000,39.4155,39.4155,37.5004,38.4162,151828.1003435,0
+KOP.US,D,20080317,000000,37.2746,39.4512,37.0847,37.9498,289921.75743665,0
+KOP.US,D,20080318,000000,38.6439,40.5401,37.9757,40.3701,502051.87770964,0
+KOP.US,D,20080319,000000,40.7479,41.1706,37.0042,37.0042,307193.14415273,0
+KOP.US,D,20080320,000000,37.1484,39.6949,36.8978,39.5597,509320.86473561,0
+KOP.US,D,20080324,000000,40.0101,40.9826,39.857,40.2527,306054.72504462,0
+KOP.US,D,20080325,000000,40.5213,40.5213,39.2096,40.1623,257861.98469169,0
+KOP.US,D,20080326,000000,39.857,40.4774,39.5865,40.0907,182338.13470896,0
+KOP.US,D,20080327,000000,40.3521,40.6396,39.5775,39.5775,178768.00411374,0
+KOP.US,D,20080328,000000,39.1371,40.4864,39.1371,39.4791,276648.91698721,0
+KOP.US,D,20080331,000000,39.6144,40.4327,38.795,39.865,210080.56361017,0
+KOP.US,D,20080401,000000,40.6127,40.6127,38.3177,39.857,314493.30696698,0
+KOP.US,D,20080402,000000,39.7765,40.036,39.1102,39.6671,233283.39546724,0
+KOP.US,D,20080403,000000,39.0655,40.3254,39.0655,39.5775,246343.03375157,0
+KOP.US,D,20080404,000000,39.8928,40.5947,39.0466,40.4864,352677.61360624,0
+KOP.US,D,20080407,000000,41.1169,41.8547,40.7747,41.1973,349304.59444671,0
+KOP.US,D,20080408,000000,40.7917,43.2667,40.5947,42.2037,532584.03682808,0
+KOP.US,D,20080409,000000,42.4662,42.4662,40.5401,40.9269,382364.00375831,0
+KOP.US,D,20080410,000000,40.9916,41.7384,40.0638,41.3764,486842.11570348,0
+KOP.US,D,20080411,000000,41.0702,41.79,40.4148,41.2779,300137.35929189,0
+KOP.US,D,20080414,000000,41.0174,42.501,41.0174,42.2861,347405.88837242,0
+KOP.US,D,20080415,000000,42.6451,43.1861,41.6915,42.4751,319922.92248346,0
+KOP.US,D,20080416,000000,43.0787,44.7602,42.8261,44.7145,440127.71111816,0
+KOP.US,D,20080417,000000,44.5971,45.1201,43.6078,44.0214,177130.7723929,0
+KOP.US,D,20080418,000000,44.8954,45.6949,44.6707,45.0664,316030.97729939,0
+KOP.US,D,20080421,000000,44.9849,45.6422,44.7145,44.8327,257941.43266832,0
+KOP.US,D,20080422,000000,44.806,44.9939,42.0257,42.8709,449264.22843011,0
+KOP.US,D,20080423,000000,43.0509,43.3562,42.323,43.1593,248882.35199182,0
+KOP.US,D,20080424,000000,43.0956,43.7261,40.9727,43.3829,500143.11492945,0
+KOP.US,D,20080425,000000,43.5272,44.2124,42.2861,43.4913,234678.26057585,0
+KOP.US,D,20080428,000000,44.445,44.4987,43.4913,43.9677,234107.03968061,0
+KOP.US,D,20080429,000000,43.9677,44.0402,41.6915,41.9164,203957.03538645,0
+KOP.US,D,20080430,000000,41.9621,43.6992,41.8725,43.5828,276609.69583418,0
+KOP.US,D,20080501,000000,43.6355,43.9508,41.8646,42.6551,315938.4556051,0
+KOP.US,D,20080502,000000,42.8799,43.4288,41.9978,43.1413,236549.81354421,0
+KOP.US,D,20080505,000000,43.0151,43.3114,41.3863,43.0787,269536.81457332,0
+KOP.US,D,20080506,000000,42.7526,45.0753,42.7526,44.9233,465349.92952035,0
+KOP.US,D,20080507,000000,45.1827,46.739,44.779,45.0664,332375.1357313,0
+KOP.US,D,20080508,000000,44.4191,44.5264,41.2053,43.9598,992186.55892544,0
+KOP.US,D,20080509,000000,43.9508,44.1397,42.4026,43.6802,421486.60105823,0
+KOP.US,D,20080512,000000,43.5093,43.7519,42.0973,43.7261,370171.25352274,0
+KOP.US,D,20080513,000000,43.6355,44.2838,42.7526,43.3025,279232.48473342,0
+KOP.US,D,20080514,000000,43.3652,44.5264,43.205,43.7519,239905.73630369,0
+KOP.US,D,20080515,000000,43.5828,43.5828,42.5288,42.7446,359010.32131271,0
+KOP.US,D,20080516,000000,42.9604,44.2651,42.4026,44.0214,356036.5533775,0
+KOP.US,D,20080519,000000,43.9239,44.4718,41.7384,42.142,297651.34159292,0
+KOP.US,D,20080520,000000,42.0168,42.0168,41.0174,41.6031,238478.68973621,0
+KOP.US,D,20080521,000000,41.7462,42.2861,38.8219,39.1012,459022.25016682,0
+KOP.US,D,20080522,000000,38.3267,40.5213,38.3177,40.1444,278145.35482542,0
+KOP.US,D,20080523,000000,39.7585,40.6037,39.2096,40.4774,279354.17087484,0
+KOP.US,D,20080527,000000,40.2527,40.2527,38.5514,38.607,319706.70330656,0
+KOP.US,D,20080528,000000,38.6787,39.3349,38.3644,38.6876,365999.73191459,0
+KOP.US,D,20080529,000000,38.453,38.795,37.7698,38.1467,346073.3748404,0
+KOP.US,D,20080530,000000,38.2471,39.1291,38.1467,38.8487,296484.76370829,0
+KOP.US,D,20080602,000000,38.8388,39.1012,38.3366,38.795,252680.76981099,0
+KOP.US,D,20080603,000000,38.9482,39.9644,38.2471,38.8039,240200.39778663,0
+KOP.US,D,20080604,000000,40.208,43.6545,40.208,43.2935,777682.05038898,0
+KOP.US,D,20080605,000000,43.6176,44.1665,43.0509,44.1307,378756.66335127,0
+KOP.US,D,20080606,000000,43.6713,44.4619,42.6283,42.853,323040.50131309,0
+KOP.US,D,20080609,000000,43.3114,44.7513,42.4214,43.6992,384815.82865722,0
+KOP.US,D,20080610,000000,43.4556,43.8861,42.3658,43.0697,232399.41101846,0
+KOP.US,D,20080611,000000,43.0697,43.4725,42.0605,42.862,282399.34142196,0
+KOP.US,D,20080612,000000,43.3114,43.374,41.5026,41.9978,435826.45800387,0
+KOP.US,D,20080613,000000,42.6094,43.4646,42.6094,43.1046,310876.91552462,0
+KOP.US,D,20080616,000000,43.1503,43.1861,40.4774,40.6396,538165.50860369,0
+KOP.US,D,20080617,000000,40.4963,41.7721,40.3611,40.8196,169185.97473033,0
+KOP.US,D,20080618,000000,40.6843,40.8563,39.6949,40.2348,161955.2031868,0
+KOP.US,D,20080619,000000,40.226,41.2968,40.226,41.1795,294307.48688051,0
+KOP.US,D,20080620,000000,40.9269,41.1616,39.5239,39.8122,539338.12051185,0
+KOP.US,D,20080623,000000,39.5069,40.549,39.2792,39.6771,271361.10102394,0
+KOP.US,D,20080624,000000,39.4065,39.7495,38.6876,38.6956,204323.09948129,0
+KOP.US,D,20080625,000000,38.6956,39.4791,37.9846,38.5793,333696.58688682,0
+KOP.US,D,20080626,000000,37.4367,37.4367,35.1875,36.0068,708439.61891261,0
+KOP.US,D,20080627,000000,35.8627,38.0313,35.4738,37.392,1162922.2720353,0
+KOP.US,D,20080630,000000,37.392,38.0761,37.392,37.6704,497810.96483078,0
+KOP.US,D,20080701,000000,37.6883,38.795,37.0678,38.435,296925.2474268,0
+KOP.US,D,20080702,000000,38.2381,40.3064,36.6899,36.9694,286070.03907619,0
+KOP.US,D,20080703,000000,36.8431,38.1914,36.0147,36.7436,257676.9413031,0
+KOP.US,D,20080707,000000,36.9068,37.8404,35.9074,36.2494,238977.50234895,0
+KOP.US,D,20080708,000000,36.5,37.1215,35.3485,36.9345,278159.43421368,0
+KOP.US,D,20080709,000000,37.0678,38.8139,37.0221,37.4457,306147.24673892,0
+KOP.US,D,20080710,000000,37.3284,39.0108,37.3104,38.8945,271646.71147155,0
+KOP.US,D,20080711,000000,38.4719,38.9033,37.3751,37.8772,312095.78827994,0
+KOP.US,D,20080714,000000,37.8871,38.0124,37.1672,37.5361,220877.44306654,0
+KOP.US,D,20080715,000000,37.0936,37.6704,36.4732,36.8431,268380.29339459,0
+KOP.US,D,20080716,000000,36.8789,38.3087,35.9511,38.2103,155231.28962073,0
+KOP.US,D,20080717,000000,38.2998,38.7224,37.2478,37.4914,190841.07954908,0
+KOP.US,D,20080718,000000,37.1762,37.7887,36.7079,37.7241,147122.56765196,0
+KOP.US,D,20080721,000000,37.7977,38.1656,37.4278,38.085,172429.26238372,0
+KOP.US,D,20080722,000000,37.561,38.453,37.1036,37.4635,219760.14304084,0
+KOP.US,D,20080723,000000,37.6068,38.2471,36.6273,37.9757,243503.02000484,0
+KOP.US,D,20080724,000000,38.0035,38.0571,36.7158,37.0768,189642.32020556,0
+KOP.US,D,20080725,000000,37.4457,38.2283,36.6084,37.5103,164361.77290914,0
+KOP.US,D,20080728,000000,37.3472,37.3472,36.7625,37.2119,81494.516276761,0
+KOP.US,D,20080729,000000,37.3472,39.3161,37.3472,38.9839,158893.94191023,0
+KOP.US,D,20080730,000000,38.8039,39.8301,38.3456,39.2455,192389.81225798,0
+KOP.US,D,20080731,000000,39.1818,40.1185,38.6439,38.8756,135969.68080666,0
+KOP.US,D,20080801,000000,39.0108,39.6144,38.273,39.2792,289563.73870654,0
+KOP.US,D,20080804,000000,39.3528,40.1364,37.8683,38.4619,235392.28669489,0
+KOP.US,D,20080805,000000,39.0108,39.7138,38.9571,39.6144,231487.26779315,0
+KOP.US,D,20080806,000000,40.6037,41.5752,39.6322,39.9922,403809.92909431,0
+KOP.US,D,20080807,000000,40.0101,43.7797,40.0101,40.6127,570967.46624421,0
+KOP.US,D,20080808,000000,40.9547,41.8547,40.4148,41.7195,375677.30000408,0
+KOP.US,D,20080811,000000,41.7999,43.9239,41.5842,43.5192,258958.16563501,0
+KOP.US,D,20080812,000000,43.5003,43.9955,42.6909,43.1413,253635.15120109,0
+KOP.US,D,20080813,000000,43.205,43.8682,42.4751,43.4009,255374.96132214,0
+KOP.US,D,20080814,000000,43.1861,43.3025,42.2951,43.1413,179685.175692,0
+KOP.US,D,20080815,000000,43.3203,43.914,41.9084,42.1689,194095.42957896,0
+KOP.US,D,20080818,000000,42.2225,42.5657,40.4496,40.7122,202321.81500679,0
+KOP.US,D,20080819,000000,40.1444,40.4148,39.7307,40.226,159410.85659359,0
+KOP.US,D,20080820,000000,40.2984,42.0257,39.8301,41.7195,326051.47906013,0
+KOP.US,D,20080821,000000,41.4132,41.5206,40.208,41.1885,153595.06357048,0
+KOP.US,D,20080822,000000,41.2879,42.0525,40.8912,41.3158,140922.60846338,0
+KOP.US,D,20080825,000000,41.089,41.089,39.1371,39.7495,146285.84972091,0
+KOP.US,D,20080826,000000,39.8838,40.8912,39.6322,40.5859,173836.1955394,0
+KOP.US,D,20080827,000000,40.4417,41.4848,40.0101,41.4409,153569.92180572,0
+KOP.US,D,20080828,000000,41.1258,42.4393,40.8285,42.2674,168140.07731652,0
+KOP.US,D,20080829,000000,42.1689,42.2674,40.8473,41.2153,113508.02817456,0
+KOP.US,D,20080902,000000,41.6548,42.2494,39.2375,39.8122,250269.1717357,0
+KOP.US,D,20080903,000000,39.8033,39.8033,38.5355,39.5507,211797.24330765,0
+KOP.US,D,20080904,000000,38.8388,39.2186,38.5972,38.6787,289035.76164669,0
+KOP.US,D,20080905,000000,38.5086,39.3718,37.8683,39.0296,200733.86114487,0
+KOP.US,D,20080908,000000,39.8033,39.9644,37.9319,38.8039,206134.31221424,0
+KOP.US,D,20080909,000000,39.1291,39.1291,36.6989,36.9156,576020.96095995,0
+KOP.US,D,20080910,000000,37.2835,38.0035,36.3032,36.7258,417278.87530884,0
+KOP.US,D,20080911,000000,36.3847,39.9644,36.1779,39.865,502017.68490958,0
+KOP.US,D,20080912,000000,39.9285,41.6369,39.7038,41.1258,230863.75202722,0
+KOP.US,D,20080915,000000,40.226,40.9269,38.6876,39.0296,302384.02739039,0
+KOP.US,D,20080916,000000,38.6528,40.036,37.8057,40.036,270025.57048016,0
+KOP.US,D,20080917,000000,39.6144,39.6144,36.1142,36.313,484148.92986294,0
+KOP.US,D,20080918,000000,36.8252,38.0761,35.097,37.2667,490448.45043993,0
+KOP.US,D,20080919,000000,42.2861,43.8424,38.8139,41.8646,612923.0375967,0
+KOP.US,D,20080922,000000,41.5026,41.8646,40.2348,40.5213,306443.91956303,0
+KOP.US,D,20080923,000000,40.4686,41.2779,39.6581,40.0011,210519.0359875,0
+KOP.US,D,20080924,000000,40.1274,40.2984,39.2285,39.4155,232712.17457201,0
+KOP.US,D,20080925,000000,39.4155,39.5696,38.0571,38.2819,198704.41789384,0
+KOP.US,D,20080926,000000,37.7788,37.9498,36.6173,37.1931,243934.45268803,0
+KOP.US,D,20080929,000000,36.7805,36.7805,32.6319,32.6319,312616.72564567,0
+KOP.US,D,20080930,000000,33.2355,33.9644,30.4375,33.6571,440767.31761353,0
+KOP.US,D,20081001,000000,33.3877,33.3877,31.2817,31.8852,329286.72134881,0
+KOP.US,D,20081002,000000,31.5978,31.5978,29.627,29.7802,356909.47544979,0
+KOP.US,D,20081003,000000,30.3111,31.1563,27.2256,27.4672,288843.67856395,0
+KOP.US,D,20081006,000000,26.8746,26.8746,21.1421,25.2359,467654.92651308,0
+KOP.US,D,20081007,000000,25.5689,25.6227,20.5227,20.9722,418455.50989937,0
+KOP.US,D,20081008,000000,20.6659,21.1878,19.3155,19.8474,550726.33427527,0
+KOP.US,D,20081009,000000,20.1796,20.63,18.2634,18.4355,395960.67013781,0
+KOP.US,D,20081010,000000,17.6171,19.0381,16.8345,18.0317,623789.30832381,0
+KOP.US,D,20081013,000000,18.9028,23.0234,18.1909,23.0234,622767.54700416,0
+KOP.US,D,20081014,000000,23.9402,24.0407,20.4858,21.0258,269116.44426662,0
+KOP.US,D,20081015,000000,21.0069,21.0069,19.0469,19.0559,287518.20472607,0
+KOP.US,D,20081016,000000,19.1812,19.7937,17.0931,18.6592,719668.93672277,0
+KOP.US,D,20081017,000000,17.7523,19.7937,17.7424,18.4613,368448.53980174,0
+KOP.US,D,20081020,000000,18.6155,19.5322,18.0924,19.5322,236981.2462274,0
+KOP.US,D,20081021,000000,19.2001,19.3881,18.2455,18.6949,286593.99345369,0
+KOP.US,D,20081022,000000,18.3449,18.3449,16.4726,17.0672,321685.86302808,0
+KOP.US,D,20081023,000000,17.1577,17.4003,15.7626,16.8514,462954.42217449,0
+KOP.US,D,20081024,000000,15.6284,16.5909,15.3748,15.7806,210689.99998784,0
+KOP.US,D,20081027,000000,15.2943,16.0232,15.0248,15.1958,347514.50079616,0
+KOP.US,D,20081028,000000,15.4206,15.7447,14.7632,15.2864,345471.98382747,0
+KOP.US,D,20081029,000000,15.3579,18.4802,15.2584,17.7523,366027.89069113,0
+KOP.US,D,20081030,000000,17.5624,19.6038,17.5624,19.4427,309861.18822852,0
+KOP.US,D,20081031,000000,19.6685,21.5558,19.0291,21.4046,355243.07928184,0
+KOP.US,D,20081103,000000,21.683,21.683,20.8289,21.2148,205752.15738996,0
+KOP.US,D,20081104,000000,22.0241,22.6286,21.3231,22.3483,233633.36883264,0
+KOP.US,D,20081105,000000,21.7189,22.2588,20.3059,20.44,216455.50948144,0
+KOP.US,D,20081106,000000,20.3238,20.6032,17.9949,18.9386,444236.8811497,0
+KOP.US,D,20081107,000000,19.0469,19.6685,18.2366,18.9218,196680.00299578,0
+KOP.US,D,20081110,000000,19.3622,19.9558,18.2366,18.7408,321961.41676979,0
+KOP.US,D,20081111,000000,18.4981,18.4981,17.3028,17.6171,401881.0529023,0
+KOP.US,D,20081112,000000,17.2382,17.3457,16.7978,16.8256,424365.83595797,0
+KOP.US,D,20081113,000000,16.8882,18.0576,15.1958,18.0576,486969.83586844,0
+KOP.US,D,20081114,000000,17.5804,18.4802,16.1673,16.1673,358681.46702972,0
+KOP.US,D,20081117,000000,15.5379,15.9784,14.81,15.34,329876.04431466,0
+KOP.US,D,20081118,000000,15.4027,15.4206,14.2681,15.34,285453.5630044,0
+KOP.US,D,20081119,000000,15.3032,15.5021,13.4954,13.6665,359616.74067861,0
+KOP.US,D,20081120,000000,13.4954,13.4954,12.1103,12.4156,414297.0620089,0
+KOP.US,D,20081121,000000,12.6055,12.8571,11.3367,12.6582,458560.64736591,0
+KOP.US,D,20081124,000000,12.8481,15.9067,12.6582,15.6006,579562.93277864,0
+KOP.US,D,20081125,000000,15.8163,15.8163,14.81,15.701,605537.39278229,0
+KOP.US,D,20081126,000000,15.7894,18.7676,15.3748,18.6413,411244.85176765,0
+KOP.US,D,20081128,000000,18.4802,19.2807,18.0039,19.2718,109161.51988371,0
+KOP.US,D,20081201,000000,18.8938,19.0559,16.1773,16.4199,523224.2606451,0
+KOP.US,D,20081202,000000,16.7709,17.9134,16.1952,17.9134,542987.69908369,0
+KOP.US,D,20081203,000000,17.3824,18.3182,16.9578,18.147,445663.9277172,0
+KOP.US,D,20081204,000000,17.9482,17.9581,16.2578,16.7082,493113.47750397,0
+KOP.US,D,20081205,000000,16.5273,17.3914,15.7894,17.3208,382893.99215935,0
+KOP.US,D,20081208,000000,17.6698,19.2438,17.3367,18.525,489421.66076734,0
+KOP.US,D,20081209,000000,18.2913,20.1895,17.9581,19.0559,588073.92298348,0
+KOP.US,D,20081210,000000,19.3433,20.5227,18.9655,20.0006,349189.94799943,0
+KOP.US,D,20081211,000000,20.3059,20.3059,18.4443,18.9306,335614.40070233,0
+KOP.US,D,20081212,000000,17.7245,19.8833,17.6608,19.7848,243967.63981751,0
+KOP.US,D,20081215,000000,20.0443,20.0443,17.2194,17.8866,579481.47346083,0
+KOP.US,D,20081216,000000,18.2177,19.8017,18.0039,19.8017,350639.11931991,0
+KOP.US,D,20081217,000000,19.7759,20.5574,19.3433,20.0274,381045.56961456,0
+KOP.US,D,20081218,000000,19.6317,20.4858,18.4443,19.1733,344799.19020261,0
+KOP.US,D,20081219,000000,18.876,20.3606,18.8033,19.5322,424540.82264067,0
+KOP.US,D,20081222,000000,19.6943,19.9648,17.7334,18.7229,375809.0428514,0
+KOP.US,D,20081223,000000,18.6592,18.6592,16.6715,17.0931,549215.81704879,0
+KOP.US,D,20081224,000000,17.0762,17.0762,16.4199,16.5999,168863.15447087,0
+KOP.US,D,20081226,000000,16.6535,16.932,15.7537,16.3642,242966.99758027,0
+KOP.US,D,20081229,000000,16.3832,16.3832,15.1878,15.7537,304830.82393634,0
+KOP.US,D,20081230,000000,15.8879,17.3725,15.8879,17.0841,448417.45379316,0
+KOP.US,D,20081231,000000,17.0762,19.9459,17.0135,19.4507,535848.44356388,0
+KOP.US,D,20090102,000000,19.4785,20.2164,18.2734,19.8117,431539.28427786,0
+KOP.US,D,20090105,000000,19.1911,19.1911,16.3035,18.8213,640681.55722738,0
+KOP.US,D,20090106,000000,18.5438,20.0185,18.4703,19.4427,495976.62167426,0
+KOP.US,D,20090107,000000,19.6138,19.6138,17.7146,18.147,452950.01114319,0
+KOP.US,D,20090108,000000,17.8319,18.336,17.4282,18.0576,355814.30017707,0
+KOP.US,D,20090109,000000,18.0576,18.147,16.9857,17.823,369301.34846223,0
+KOP.US,D,20090112,000000,17.8319,17.8597,16.4378,16.6805,291718.89078133,0
+KOP.US,D,20090113,000000,16.6993,17.5624,16.392,17.0493,237313.11752217,0
+KOP.US,D,20090114,000000,16.6903,16.7082,15.16,15.8969,327641.44426323,0
+KOP.US,D,20090115,000000,15.6641,16.401,14.7275,16.2578,523340.91843356,0
+KOP.US,D,20090116,000000,16.573,16.8793,15.7894,16.6436,433588.84094069,0
+KOP.US,D,20090120,000000,16.2946,16.4378,14.7911,15.0705,440816.59547244,0
+KOP.US,D,20090121,000000,14.818,16.3304,14.818,16.2041,421250.26846953,0
+KOP.US,D,20090122,000000,14.9621,15.6284,14.4769,14.8458,695934.10512349,0
+KOP.US,D,20090123,000000,14.6658,15.9426,14.2602,15.2048,417691.20025082,0
+KOP.US,D,20090126,000000,15.3131,16.0947,15.0894,15.3748,332153.88820145,0
+KOP.US,D,20090127,000000,15.6184,16.1593,15.2396,15.691,355993.30954212,0
+KOP.US,D,20090128,000000,15.7099,16.6625,15.7099,16.23,487654.69754036,0
+KOP.US,D,20090129,000000,15.9247,16.0867,15.3221,15.4384,345449.85907448,0
+KOP.US,D,20090130,000000,15.7258,15.9157,14.4043,14.5754,366271.26297396,0
+KOP.US,D,20090202,000000,14.2602,14.9264,14.0443,14.7822,357012.05385,0
+KOP.US,D,20090203,000000,15.0069,15.4206,14.6658,15.0158,369453.20472134,0
+KOP.US,D,20090204,000000,14.9711,15.5827,14.6917,14.8359,325055.86517584,0
+KOP.US,D,20090205,000000,14.7632,15.871,14.7275,15.6463,283800.24055411,0
+KOP.US,D,20090206,000000,15.9605,16.8793,15.7099,16.6625,379342.96930535,0
+KOP.US,D,20090209,000000,16.4915,17.4282,16.2757,17.0841,428321.13838922,0
+KOP.US,D,20090210,000000,16.9946,17.7056,15.9963,16.1862,405891.66721602,0
+KOP.US,D,20090211,000000,16.2489,16.6903,15.5557,16.0599,269783.20386792,0
+KOP.US,D,20090212,000000,15.6731,15.6731,14.7454,15.3848,304007.17972297,0
+KOP.US,D,20090213,000000,15.3579,15.9963,15.1878,15.3032,217060.92317675,0
+KOP.US,D,20090217,000000,15.7447,15.9704,14.0175,14.5038,637490.56444468,0
+KOP.US,D,20090218,000000,14.5038,15.0894,14.2253,14.4859,463462.28582253,0
+KOP.US,D,20090219,000000,14.8011,15.0615,13.9718,14.0533,315077.60157988,0
+KOP.US,D,20090220,000000,13.6397,14.0622,13.055,13.7292,447342.39193224,0
+KOP.US,D,20090223,000000,13.8733,13.9102,12.3261,12.4066,414819.00504521,0
+KOP.US,D,20090224,000000,12.6771,13.3711,12.1819,13.2439,501924.15754469,0
+KOP.US,D,20090225,000000,13.1713,13.3711,12.4882,12.6145,391587.00874103,0
+KOP.US,D,20090226,000000,12.7497,13.1266,12.0378,12.2545,361823.18195351,0
+KOP.US,D,20090227,000000,12.0656,12.3798,11.642,12.0199,460115.41409835,0
+KOP.US,D,20090302,000000,11.4441,11.633,10.1216,10.2389,642958.39544359,0
+KOP.US,D,20090303,000000,10.4468,10.7958,9.72685,9.82428,677559.49776997,0
+KOP.US,D,20090304,000000,10.0331,10.6337,9.40208,10.401,435754.04972138,0
+KOP.US,D,20090305,000000,10.8604,10.8604,9.2755,9.39314,376706.10101785,0
+KOP.US,D,20090306,000000,9.39314,9.54587,8.71807,9.12297,246119.77488054,0
+KOP.US,D,20090309,000000,8.84415,9.19486,8.3582,8.46609,333283.25627425,0
+KOP.US,D,20090310,000000,8.55618,8.98803,8.48429,8.8171,628086.53875572,0
+KOP.US,D,20090311,000000,8.92499,9.93169,8.73626,9.73479,874620.64991943,0
+KOP.US,D,20090312,000000,9.82428,11.1906,9.51803,11.112,552653.19912609,0
+KOP.US,D,20090313,000000,11.1487,11.4173,10.7958,11.1487,411065.84240259,0
+KOP.US,D,20090316,000000,11.471,11.9572,11.1826,11.5077,420691.11562139,0
+KOP.US,D,20090317,000000,11.5256,11.5336,10.9131,11.1487,530905.57261304,0
+KOP.US,D,20090318,000000,11.2184,11.7513,10.7878,11.5972,389094.95701852,0
+KOP.US,D,20090319,000000,11.6966,11.803,11.283,11.5525,438376.83862062,0
+KOP.US,D,20090320,000000,11.4262,11.6966,10.8047,11.121,474220.94979649,0
+KOP.US,D,20090323,000000,11.5704,12.5955,11.2641,12.5866,357809.55062802,0
+KOP.US,D,20090324,000000,12.2992,13.2877,11.984,12.9466,416328.5166011,0
+KOP.US,D,20090325,000000,13.0271,13.7927,12.8213,13.5134,626812.35411795,0
+KOP.US,D,20090326,000000,13.5313,14.4859,13.5313,14.4769,275243.9951727,0
+KOP.US,D,20090327,000000,14.1418,14.5754,13.9559,14.1786,412137.88725174,0
+KOP.US,D,20090330,000000,13.756,13.8366,12.6324,13.0271,362388.3688252,0
+KOP.US,D,20090331,000000,13.2697,13.4866,12.875,13.064,298754.56223036,0
+KOP.US,D,20090401,000000,12.8124,13.9102,12.6145,13.8206,238789.44194858,0
+KOP.US,D,20090402,000000,14.2959,15.519,13.8733,15.1411,442711.27886437,0
+KOP.US,D,20090403,000000,15.0527,15.2764,14.4122,14.638,356022.47398924,0
+KOP.US,D,20090406,000000,14.4212,14.5127,13.5044,14.1696,296619.52356738,0
+KOP.US,D,20090407,000000,13.8554,14.1418,13.567,13.576,259590.73243625,0
+KOP.US,D,20090408,000000,13.6486,13.928,13.3871,13.8117,254527.1810146,0
+KOP.US,D,20090409,000000,14.5395,15.2864,14.5395,15.1332,307483.78295328,0
+KOP.US,D,20090413,000000,14.9174,15.1153,14.2502,14.7454,324336.81070384,0
+KOP.US,D,20090414,000000,14.458,14.8458,14.1418,14.5843,293222.36831368,0
+KOP.US,D,20090415,000000,14.4769,15.3221,14.3606,15.1064,163165.02490681,0
+KOP.US,D,20090416,000000,15.3131,15.9963,15.0248,15.519,223420.78398916,0
+KOP.US,D,20090417,000000,15.5657,16.2578,15.4206,15.6184,341761.05934963,0
+KOP.US,D,20090420,000000,15.1958,15.4206,13.9469,14.1239,226202.46884166,0
+KOP.US,D,20090421,000000,14.0076,15.4116,13.7927,15.4116,397778.92256488,0
+KOP.US,D,20090422,000000,15.34,16.3642,15.1878,15.701,293202.25490187,0
+KOP.US,D,20090423,000000,15.7258,15.862,15.2674,15.6463,281049.73148992,0
+KOP.US,D,20090424,000000,15.7984,16.7978,15.6184,16.4915,239912.77599783,0
+KOP.US,D,20090427,000000,16.051,16.3642,15.6463,15.9704,296002.041825,0
+KOP.US,D,20090428,000000,15.8073,16.392,15.6463,15.9704,220883.47709009,0
+KOP.US,D,20090429,000000,16.2041,17.0414,15.9247,16.8067,236297.39022606,0
+KOP.US,D,20090430,000000,17.0572,18.0317,17.0493,17.0572,189728.80787632,0
+KOP.US,D,20090501,000000,16.9498,17.6788,16.7619,17.0325,195606.95247604,0
+KOP.US,D,20090504,000000,17.1677,18.4176,17.0572,18.4086,260406.33128491,0
+KOP.US,D,20090505,000000,18.2097,18.4443,17.3545,17.9403,309434.78389827,0
+KOP.US,D,20090506,000000,18.0317,18.0317,17.0841,17.473,214460.25903049,0
+KOP.US,D,20090507,000000,17.102,21.4951,17.102,21.4394,633972.72872015,0
+KOP.US,D,20090508,000000,21.6383,22.1762,20.0443,22.043,414990.97471613,0
+KOP.US,D,20090511,000000,21.5388,21.8094,19.9916,20.6569,571208.82718586,0
+KOP.US,D,20090512,000000,20.6659,21.1779,19.749,20.4223,433745.72555275,0
+KOP.US,D,20090513,000000,19.7033,20.2879,18.8302,19.2438,487810.57648184,0
+KOP.US,D,20090514,000000,19.1285,20.7106,18.5697,19.9369,566384.62536466,0
+KOP.US,D,20090515,000000,19.7937,20.3784,19.4427,19.8017,211800.26031941,0
+KOP.US,D,20090518,000000,20.091,20.8547,19.7937,20.7831,336750.80846926,0
+KOP.US,D,20090519,000000,20.5664,21.3042,20.5664,21.0616,384944.55449276,0
+KOP.US,D,20090520,000000,21.4673,22.5561,21.3499,21.9625,256638.08358343,0
+KOP.US,D,20090521,000000,21.521,22.3115,20.7106,21.3499,208278.40191253,0
+KOP.US,D,20090522,000000,21.4673,22.3483,21.4673,21.8988,273760.63105216,0
+KOP.US,D,20090526,000000,21.7278,23.6619,21.683,23.4371,207185.237981,0
+KOP.US,D,20090527,000000,23.5545,23.9223,22.6188,22.6803,113732.29271618,0
+KOP.US,D,20090528,000000,23.0413,23.2562,21.5298,22.7173,146924.45054569,0
+KOP.US,D,20090529,000000,22.753,22.753,21.7725,22.753,182744.42562739,0
+KOP.US,D,20090601,000000,23.4471,25.3096,22.9429,24.5985,274112.61575872,0
+KOP.US,D,20090602,000000,24.3987,25.1922,24.0317,25.1097,256525.44847733,0
+KOP.US,D,20090603,000000,24.6163,25.1007,23.968,24.4544,216066.31496304,0
+KOP.US,D,20090604,000000,24.5706,25.921,24.1481,25.8215,213710.0287702,0
+KOP.US,D,20090605,000000,26.3078,26.3167,25.5512,25.8942,154649.006349,0
+KOP.US,D,20090608,000000,25.9579,26.0911,24.7695,25.8135,191222.22870277,0
+KOP.US,D,20090609,000000,25.7043,26.2163,25.2101,25.7131,155517.90573894,0
+KOP.US,D,20090610,000000,25.7311,25.9299,24.8959,25.4975,247967.19175474,0
+KOP.US,D,20090611,000000,25.6684,25.7858,25.3006,25.398,204601.67023477,0
+KOP.US,D,20090612,000000,25.2449,25.389,24.3112,24.7874,185083.61542019,0
+KOP.US,D,20090615,000000,24.7775,24.7775,23.3119,23.7891,133122.6273658,0
+KOP.US,D,20090616,000000,24.1291,24.7607,23.456,23.465,88154.066925059,0
+KOP.US,D,20090617,000000,23.6539,24.4264,22.6993,24.2118,154682.19347848,0
+KOP.US,D,20090618,000000,24.0944,25.039,23.6897,24.7874,142263.16736012,0
+KOP.US,D,20090619,000000,25.2627,25.6227,24.8501,24.8769,222467.40826966,0
+KOP.US,D,20090622,000000,24.6513,24.8134,22.9786,23.0234,104837.13634586,0
+KOP.US,D,20090623,000000,23.626,23.6439,22.8345,22.9786,120407.93409391,0
+KOP.US,D,20090624,000000,23.1308,24.1201,23.1308,23.5265,143113.96467942,0
+KOP.US,D,20090625,000000,23.4003,24.3807,23.2472,24.338,78996.430530708,0
+KOP.US,D,20090626,000000,24.2118,24.2375,23.5265,24.2375,562857.73860483,0
+KOP.US,D,20090629,000000,24.329,24.5618,23.6897,24.1938,154816.95333757,0
+KOP.US,D,20090630,000000,24.1391,24.338,23.5545,23.7264,118864.22973795,0
+KOP.US,D,20090701,000000,23.968,25.057,23.9323,24.1938,257789.5764092,0
+KOP.US,D,20090702,000000,23.4371,24.2833,21.8631,23.5088,200958.12568648,0
+KOP.US,D,20090706,000000,23.3019,23.3656,21.9078,22.1674,234254.87325737,0
+KOP.US,D,20090707,000000,22.1674,22.2319,21.0983,21.4126,149250.56662082,0
+KOP.US,D,20090708,000000,21.4851,21.5031,20.1895,20.7921,206302.25920279,0
+KOP.US,D,20090709,000000,21.0426,21.2246,20.5405,20.6659,153706.69300599,0
+KOP.US,D,20090710,000000,20.5574,20.9273,19.9558,20.3337,103803.30697914,0
+KOP.US,D,20090713,000000,20.3873,20.9273,19.2438,20.7383,213331.89662829,0
+KOP.US,D,20090714,000000,20.7383,20.9005,20.0811,20.5495,305808.33575001,0
+KOP.US,D,20090715,000000,20.6936,21.6015,20.6757,21.2246,288289.55406876,0
+KOP.US,D,20090716,000000,21.0795,21.5478,20.9352,21.2615,124987.75796168,0
+KOP.US,D,20090717,000000,21.3231,21.4762,21.0795,21.332,171837.92807668,0
+KOP.US,D,20090720,000000,21.5925,21.9535,21.4046,21.8541,136170.81492469,0
+KOP.US,D,20090721,000000,22.1861,22.393,21.7099,21.8898,181821.22002559,0
+KOP.US,D,20090722,000000,21.8004,21.9535,21.4126,21.7099,116180.09493271,0
+KOP.US,D,20090723,000000,21.6284,23.114,21.5558,22.736,175726.85624897,0
+KOP.US,D,20090724,000000,22.4209,23.4918,22.2141,23.3019,145589.92567249,0
+KOP.US,D,20090727,000000,23.4281,23.7711,23.1677,23.5912,119506.8532451,0
+KOP.US,D,20090728,000000,23.1677,24.1034,23.1677,23.814,157847.03882585,0
+KOP.US,D,20090729,000000,23.4281,23.9323,23.0692,23.5088,282716.12765787,0
+KOP.US,D,20090730,000000,23.9492,25.1285,23.8328,24.9576,408296.22559718,0
+KOP.US,D,20090731,000000,24.8679,25.7401,24.688,25.1097,148351.49711317,0
+KOP.US,D,20090803,000000,25.2906,26.1448,25.2189,26.1448,177630.59067622,0
+KOP.US,D,20090804,000000,26.0016,26.3167,25.5689,26.2989,172060.18127712,0
+KOP.US,D,20090805,000000,26.2442,26.3884,25.0023,25.7043,187536.44598969,0
+KOP.US,D,20090806,000000,25.9299,25.9299,23.2739,24.0497,225741.87171134,0
+KOP.US,D,20090807,000000,24.6065,25.8575,24.4901,25.1922,182400.48628555,0
+KOP.US,D,20090810,000000,24.9136,25.4168,24.5438,25.1285,116757.34985149,0
+KOP.US,D,20090811,000000,24.8679,25.1554,24.32,24.8411,108874.90376552,0
+KOP.US,D,20090812,000000,24.8411,25.408,24.8044,24.9663,192080.06571621,0
+KOP.US,D,20090813,000000,25.0837,25.3443,24.7954,25.2101,160063.53680664,0
+KOP.US,D,20090814,000000,25.2279,25.2279,23.6797,23.7961,135595.5713471,0
+KOP.US,D,20090817,000000,23.3566,23.4818,22.9062,23.2739,170847.34254533,0
+KOP.US,D,20090818,000000,23.5265,24.0944,23.3824,23.9323,187149.26281246,0
+KOP.US,D,20090819,000000,23.6897,24.1938,23.456,24.1481,169931.17663766,0
+KOP.US,D,20090820,000000,24.1391,24.7695,23.9402,24.7517,178634.24992525,0
+KOP.US,D,20090821,000000,25.1742,26.0016,24.9576,25.6147,302038.07670736,0
+KOP.US,D,20090824,000000,25.6596,25.9299,25.2539,25.4168,121714.30019058,0
+KOP.US,D,20090825,000000,25.4625,25.6049,25.1742,25.408,167218.8830559,0
+KOP.US,D,20090826,000000,25.1832,25.5422,24.679,25.4795,181877.53757863,0
+KOP.US,D,20090827,000000,25.2279,25.3721,24.2833,25.2627,158728.00626286,0
+KOP.US,D,20090828,000000,25.4885,25.5689,24.4981,24.8322,151469.0759428,0
+KOP.US,D,20090831,000000,24.5985,24.7607,24.2923,24.5618,127362.14622514,0
+KOP.US,D,20090901,000000,24.4174,24.9316,23.3019,23.7623,219810.42657035,0
+KOP.US,D,20090902,000000,23.7434,24.2555,23.2134,24.0317,131056.97997353,0
+KOP.US,D,20090903,000000,24.1114,24.2645,23.6002,24.2645,96301.004376259,0
+KOP.US,D,20090904,000000,24.2555,24.2555,23.4818,23.9592,181399.84404829,0
+KOP.US,D,20090908,000000,24.1571,24.4901,23.7711,24.1391,142105.27707745,0
+KOP.US,D,20090909,000000,24.1758,25.03,23.8686,24.8232,139134.526154,0
+KOP.US,D,20090910,000000,24.688,25.6416,24.4174,25.6227,259314.17302395,0
+KOP.US,D,20090911,000000,25.5959,25.8662,25.1007,25.1285,136766.1719141,0
+KOP.US,D,20090914,000000,24.8232,25.2816,24.4454,25.1652,174060.46008102,0
+KOP.US,D,20090915,000000,25.1742,26.0204,24.9048,25.7311,328345.41367637,0
+KOP.US,D,20090916,000000,25.9737,28.0977,25.8752,28.0698,356261.8235897,0
+KOP.US,D,20090917,000000,28.1255,30.1122,28.0251,29.294,312020.36298568,0
+KOP.US,D,20090918,000000,29.3217,29.5913,28.8902,29.0064,168290.92790505,0
+KOP.US,D,20090921,000000,28.9697,29.1318,28.4228,28.7818,92435.206627535,0
+KOP.US,D,20090922,000000,28.9887,29.1507,28.3851,28.6008,105151.9112406,0
+KOP.US,D,20090923,000000,28.6008,29.0691,28.1602,28.2239,87133.311276007,0
+KOP.US,D,20090924,000000,28.4655,28.8633,27.4325,27.8013,76574.77574951,0
+KOP.US,D,20090925,000000,27.7029,28.0977,27.4852,27.6203,62239.947156815,0
+KOP.US,D,20090928,000000,27.7377,28.1065,26.9093,27.6661,137166.42880899,0
+KOP.US,D,20090929,000000,27.5319,28.1165,26.983,27.1082,216684.80237601,0
+KOP.US,D,20090930,000000,27.2156,27.8719,26.0016,26.6767,120665.38576501,0
+KOP.US,D,20091001,000000,26.5594,26.5594,25.5422,25.6416,101807.0508576,0
+KOP.US,D,20091002,000000,25.2011,26.1636,25.0927,25.921,88119.874124992,0
+KOP.US,D,20091005,000000,26.2163,27.0267,25.8385,26.6667,112307.25748986,0
+KOP.US,D,20091006,000000,26.983,27.9903,26.613,26.631,164177.73519113,0
+KOP.US,D,20091007,000000,26.5952,27.0187,26.5425,26.8209,120193.72625821,0
+KOP.US,D,20091008,000000,27.1709,29.5723,27.1361,29.5723,266780.27148559,0
+KOP.US,D,20091009,000000,29.2133,30.0148,29.1945,29.6548,299497.75279653,0
+KOP.US,D,20091012,000000,29.7891,30.5905,29.7443,29.9422,252963.36324685,0
+KOP.US,D,20091013,000000,29.8159,29.8706,29.1507,29.5813,119983.54110485,0
+KOP.US,D,20091014,000000,29.9422,30.3111,29.7165,29.7891,214892.69738427,0
+KOP.US,D,20091015,000000,29.5913,30.1122,29.5913,29.8159,122384.07680366,0
+KOP.US,D,20091016,000000,29.6449,29.6449,27.7278,28.1524,297667.43232236,0
+KOP.US,D,20091019,000000,27.9446,29.3387,27.8899,28.9697,184162.42115957,0
+KOP.US,D,20091020,000000,28.9697,29.096,28.0798,28.3951,76775.90986755,0
+KOP.US,D,20091021,000000,28.2607,29.096,26.9193,27.2426,195992.12431208,0
+KOP.US,D,20091022,000000,27.1709,27.9624,26.1001,27.3777,151649.09097844,0
+KOP.US,D,20091023,000000,27.4056,27.5846,26.5058,26.6857,164761.02413345,0
+KOP.US,D,20091026,000000,26.6499,27.4762,25.5512,25.7131,142987.25018506,0
+KOP.US,D,20091027,000000,25.9111,26.1895,25.1832,25.3533,100879.82257343,0
+KOP.US,D,20091028,000000,25.2189,25.3373,23.9323,24.0217,149067.53457341,0
+KOP.US,D,20091029,000000,24.4264,25.1554,24.1571,24.7607,251950.65296251,0
+KOP.US,D,20091030,000000,24.4174,24.4722,23.4371,23.4998,137825.14304557,0
+KOP.US,D,20091102,000000,23.7791,24.1034,22.4297,23.0056,221398.38043227,0
+KOP.US,D,20091103,000000,22.9876,23.5722,22.6366,23.5445,237880.31573504,0
+KOP.US,D,20091104,000000,23.6439,24.338,22.9519,23.1228,214010.72427667,0
+KOP.US,D,20091105,000000,23.8775,26.0105,23.5545,25.8942,227447.48903232,0
+KOP.US,D,20091106,000000,25.4715,27.0814,24.9136,25.1652,177625.56232327,0
+KOP.US,D,20091109,000000,25.5422,26.0204,25.2011,25.8942,286585.94808895,0
+KOP.US,D,20091110,000000,25.8215,26.3078,25.4447,25.7668,165295.03521684,0
+KOP.US,D,20091111,000000,26.1636,26.4431,25.9389,26.28,138267.63810526,0
+KOP.US,D,20091112,000000,26.1358,26.973,25.9111,26.1636,188361.09587365,0
+KOP.US,D,20091113,000000,26.2352,26.7294,25.6416,26.0463,121509.14339018,0
+KOP.US,D,20091116,000000,26.4151,27.4404,26.3516,27.314,168548.37957613,0
+KOP.US,D,20091117,000000,27.2256,27.8899,26.6857,27.6203,132568.5028706,0
+KOP.US,D,20091118,000000,27.6114,27.8462,26.964,27.4852,115595.80031982,0
+KOP.US,D,20091119,000000,27.1441,27.1441,25.9299,26.5863,175596.11907226,0
+KOP.US,D,20091120,000000,26.1805,26.7394,25.8135,26.1995,193412.57924821,0
+KOP.US,D,20091123,000000,26.5863,27.7745,26.4521,26.8119,202209.17990069,0
+KOP.US,D,20091124,000000,26.9093,26.9373,26.1089,26.6667,127250.51678963,0
+KOP.US,D,20091125,000000,26.6588,27.2346,26.5146,26.5515,51055.884523214,0
+KOP.US,D,20091127,000000,25.4625,25.7948,24.9833,25.1922,56974.255946534,0
+KOP.US,D,20091130,000000,25.1922,25.5512,24.338,25.4168,156012.69566932,0
+KOP.US,D,20091201,000000,25.7131,26.1168,25.3443,25.5789,122408.21289782,0
+KOP.US,D,20091202,000000,25.5689,26.4341,25.3373,25.7858,142901.76818489,0
+KOP.US,D,20091203,000000,26.0463,26.0911,25.02,25.048,77332.045703928,0
+KOP.US,D,20091204,000000,25.7948,26.3516,25.0113,25.6416,82027.521689567,0
+KOP.US,D,20091207,000000,25.6316,26.3604,25.6316,26.3167,169163.84997734,0
+KOP.US,D,20091208,000000,26.1089,26.5863,25.7948,25.8942,222727.87695252,0
+KOP.US,D,20091209,000000,25.8852,26.0016,25.5512,25.9111,141021.16418122,0
+KOP.US,D,20091210,000000,26.0463,26.262,25.1097,25.4447,194369.97765008,0
+KOP.US,D,20091211,000000,25.5512,25.9022,25.2627,25.6227,298640.92145368,0
+KOP.US,D,20091214,000000,25.9111,26.9093,25.7758,26.7563,131345.60743291,0
+KOP.US,D,20091215,000000,26.7394,27.1272,25.7311,25.8752,146018.34134393,0
+KOP.US,D,20091216,000000,26.0911,26.3247,25.8215,26.0016,61972.438779822,0
+KOP.US,D,20091217,000000,25.8215,25.9827,25.4975,25.6147,90595.835118061,0
+KOP.US,D,20091218,000000,25.921,25.921,24.9048,25.1285,165707.36015882,0
+KOP.US,D,20091221,000000,25.2359,25.5879,25.2359,25.5602,104574.65632183,0
+KOP.US,D,20091222,000000,25.7858,26.0831,25.3721,25.9389,136832.54617305,0
+KOP.US,D,20091223,000000,26.0651,26.8915,26.0651,26.5863,72549.076376943,0
+KOP.US,D,20091224,000000,26.8021,27.0715,26.2899,27.0635,21077.849899977,0
+KOP.US,D,20091228,000000,27.0546,27.2067,26.8826,27.1182,81096.270723043,0
+KOP.US,D,20091229,000000,27.1182,27.4145,26.9373,27.2883,53739.013657864,0
+KOP.US,D,20091230,000000,27.2067,27.6114,26.8388,27.6114,94374.139525438,0
+KOP.US,D,20091231,000000,27.5409,27.9624,26.7652,27.3867,150272.32794046,0
+KOP.US,D,20100104,000000,27.9993,28.8086,27.7925,28.7091,139160.67358935,0
+KOP.US,D,20100105,000000,28.574,29.6897,28.1962,29.268,235515.98417748,0
+KOP.US,D,20100106,000000,29.2413,29.978,28.0977,28.215,346223.21975834,0
+KOP.US,D,20100107,000000,28.215,28.3314,27.4852,28.0698,191544.04329164,0
+KOP.US,D,20100108,000000,28.0798,28.7091,27.7208,28.6187,162766.77935308,0
+KOP.US,D,20100111,000000,28.9439,29.5286,28.7181,29.4032,187908.54410806,0
+KOP.US,D,20100112,000000,29.1507,29.2033,28.8633,29.1676,222532.77685802,0
+KOP.US,D,20100113,000000,29.2223,29.7354,28.8723,29.3387,80821.722651918,0
+KOP.US,D,20100114,000000,29.294,29.5196,28.8991,29.1149,116436.54093322,0
+KOP.US,D,20100115,000000,29.259,29.259,28.1524,28.2607,190768.67126659,0
+KOP.US,D,20100119,000000,28.4228,29.0503,28.2239,28.7818,105168.00197004,0
+KOP.US,D,20100120,000000,28.3951,28.6097,27.9624,28.4388,128238.0853092,0
+KOP.US,D,20100121,000000,28.4388,28.6824,26.3604,27.0357,235117.73862376,0
+KOP.US,D,20100122,000000,26.991,26.991,25.7221,25.8215,128859.58973395,0
+KOP.US,D,20100125,000000,26.0294,26.1268,25.4625,25.8215,91086.602366078,0
+KOP.US,D,20100126,000000,25.6316,26.1636,25.1922,25.2816,71987.912187612,0
+KOP.US,D,20100127,000000,25.1922,25.5242,24.8501,25.3443,256786.92283077,0
+KOP.US,D,20100128,000000,25.3533,25.4625,24.7607,25.1652,182859.07207468,0
+KOP.US,D,20100129,000000,25.3533,25.6227,24.9316,25.1185,258202.90702178,0
+KOP.US,D,20100201,000000,25.3373,25.9299,25.0023,25.8215,627250.82649527,0
+KOP.US,D,20100202,000000,25.921,26.1805,25.6227,25.9737,170781.97395698,0
+KOP.US,D,20100203,000000,25.7948,25.9926,25.1375,25.7221,114194.90118767,0
+KOP.US,D,20100204,000000,25.4625,25.4625,24.9048,25.1554,181494.37708377,0
+KOP.US,D,20100205,000000,25.1742,25.3373,24.2555,25.1832,129208.55742875,0
+KOP.US,D,20100208,000000,25.1185,25.1185,24.2923,24.3112,112754.78090251,0
+KOP.US,D,20100209,000000,24.679,25.048,24.329,24.6163,96268.822917372,0
+KOP.US,D,20100210,000000,24.4174,24.5806,23.9949,24.3629,57516.312394652,0
+KOP.US,D,20100211,000000,24.2118,24.5249,24.0497,24.4544,141791.50785332,0
+KOP.US,D,20100212,000000,24.0586,24.8322,23.7891,24.8134,131828.32931622,0
+KOP.US,D,20100216,000000,25.0927,25.1832,24.8501,25.1285,135035.41282835,0
+KOP.US,D,20100217,000000,24.1114,25.3006,23.0146,25.0023,381876.25352207,0
+KOP.US,D,20100218,000000,24.7775,25.0837,24.0944,24.9226,271727.16511877,0
+KOP.US,D,20100219,000000,24.8591,25.9489,24.7417,25.7668,226995.94293732,0
+KOP.US,D,20100222,000000,25.8038,25.8038,25.1464,25.2816,152465.69549768,0
+KOP.US,D,20100223,000000,25.1554,25.5512,24.9663,25.1007,337595.57176503,0
+KOP.US,D,20100224,000000,25.1464,25.4975,24.9663,25.2539,118593.70434919,0
+KOP.US,D,20100225,000000,24.8134,25.3443,24.4981,25.2539,228930.85315287,0
+KOP.US,D,20100226,000000,25.2816,25.4975,24.7954,25.0113,95504.513268821,0
+KOP.US,D,20100301,000000,25.2539,25.6863,25.2101,25.4715,101010.55975016,0
+KOP.US,D,20100302,000000,25.5959,26.3167,25.2449,26.0463,122047.17715593,0
+KOP.US,D,20100303,000000,26.1805,26.5058,25.7948,26.0105,69207.233005712,0
+KOP.US,D,20100304,000000,26.0105,26.0651,25.6596,25.9111,58266.542654939,0
+KOP.US,D,20100305,000000,26.1895,26.8557,26.1895,26.7563,167576.90178601,0
+KOP.US,D,20100308,000000,26.8468,26.983,26.6767,26.7751,66958.553566028,0
+KOP.US,D,20100309,000000,26.7294,26.973,26.4431,26.6499,78171.780646745,0
+KOP.US,D,20100310,000000,26.5863,26.8826,26.1268,26.4778,84529.630117983,0
+KOP.US,D,20100311,000000,26.2352,26.4341,25.9579,26.4064,55831.814156068,0
+KOP.US,D,20100312,000000,26.5425,26.5693,25.9737,26.3884,59032.863644671,0
+KOP.US,D,20100315,000000,26.4679,26.6042,26.0831,26.4241,101539.5424806,0
+KOP.US,D,20100316,000000,26.4679,26.5863,26.1895,26.4241,107495.12371576,0
+KOP.US,D,20100317,000000,26.4958,26.983,26.2989,26.3078,99157.108852423,0
+KOP.US,D,20100318,000000,26.1448,26.2532,25.7948,26.1089,169495.72127211,0
+KOP.US,D,20100319,000000,26.1268,26.2442,25.039,25.3373,204659.999129,0
+KOP.US,D,20100322,000000,25.0837,25.5689,24.9048,25.2539,70814.29460885,0
+KOP.US,D,20100323,000000,25.3443,25.4885,24.9316,25.4625,95483.394186427,0
+KOP.US,D,20100324,000000,25.3373,25.8135,24.679,25.759,226314.09827716,0
+KOP.US,D,20100325,000000,25.9022,26.5325,25.6316,25.7668,196218.40019487,0
+KOP.US,D,20100326,000000,25.8135,26.3884,25.7668,26.271,301789.67607159,0
+KOP.US,D,20100329,000000,26.28,26.3337,26.0563,26.1358,271469.71344768,0
+KOP.US,D,20100330,000000,26.1001,26.5236,26.0294,26.1448,125341.75400943,0
+KOP.US,D,20100331,000000,26.1268,26.3974,25.4625,25.4795,146086.72694405,0
+KOP.US,D,20100401,000000,25.6227,26.0463,25.6227,25.8942,93326.230770451,0
+KOP.US,D,20100405,000000,25.9389,26.0651,25.7221,25.9111,200866.60966277,0
+KOP.US,D,20100406,000000,25.8135,25.8485,25.4348,25.5152,123742.73777102,0
+KOP.US,D,20100407,000000,25.408,25.408,24.2375,24.3112,300944.91277581,0
+KOP.US,D,20100408,000000,24.2375,24.8869,23.986,24.6253,279528.15188695,0
+KOP.US,D,20100409,000000,24.6513,24.7517,24.1848,24.4454,104082.88340322,0
+KOP.US,D,20100412,000000,24.3807,24.3807,23.6797,24.2028,291869.74136986,0
+KOP.US,D,20100413,000000,24.2118,24.8869,24.0844,24.5706,348682.08435138,0
+KOP.US,D,20100414,000000,24.8044,25.2906,24.6513,25.1832,122693.82334544,0
+KOP.US,D,20100415,000000,25.1007,25.408,25.0748,25.3096,76228.82506648,0
+KOP.US,D,20100416,000000,25.2906,25.8662,24.6343,25.7221,358879.58413599,0
+KOP.US,D,20100419,000000,25.5322,25.6863,24.7417,25.1097,69736.215736157,0
+KOP.US,D,20100420,000000,25.1922,25.8752,24.9833,25.8215,230533.89207364,0
+KOP.US,D,20100421,000000,25.7758,25.7948,25.3373,25.5602,117770.06013582,0
+KOP.US,D,20100422,000000,25.2816,25.6416,25.1097,25.5322,121036.47821279,0
+KOP.US,D,20100423,000000,25.5152,26.6947,25.3811,26.6042,167038.86802026,0
+KOP.US,D,20100426,000000,26.6499,26.8826,26.1725,26.1805,79284.052319504,0
+KOP.US,D,20100427,000000,26.0463,26.3974,25.7401,26.1001,177151.89147529,0
+KOP.US,D,20100428,000000,26.2352,26.5058,25.8038,25.8575,66722.220977331,0
+KOP.US,D,20100429,000000,26.0204,26.2253,25.6596,26.1725,98224.85221531,0
+KOP.US,D,20100430,000000,26.1089,26.1995,25.3373,25.3443,84320.45063522,0
+KOP.US,D,20100503,000000,25.4258,25.5689,25.048,25.4975,98021.70675609,0
+KOP.US,D,20100504,000000,25.2189,25.5512,24.7417,25.3096,186586.08728195,0
+KOP.US,D,20100505,000000,24.9743,25.0748,24.3897,24.5706,119138.77780908,0
+KOP.US,D,20100506,000000,24.9576,29.1676,24.2118,27.332,569247.76953497,0
+KOP.US,D,20100507,000000,27.1272,27.8899,26.262,26.5693,328084.94499351,0
+KOP.US,D,20100510,000000,28.1345,29.1318,27.3777,29.0154,274041.21314682,0
+KOP.US,D,20100511,000000,28.7012,29.6628,28.6554,29.259,190597.70726626,0
+KOP.US,D,20100512,000000,29.2413,30.1938,29.1149,30.0685,185704.11417435,0
+KOP.US,D,20100513,000000,29.8069,29.9233,28.9439,29.2033,179210.49917343,0
+KOP.US,D,20100514,000000,29.0154,29.0592,27.9813,28.917,206743.74859189,0
+KOP.US,D,20100517,000000,29.0592,29.6986,27.7835,28.8902,225309.43335755,0
+KOP.US,D,20100518,000000,29.1418,29.3664,28.043,28.2051,149385.3264799,0
+KOP.US,D,20100519,000000,28.0341,28.0798,26.613,26.8119,129558.53079414,0
+KOP.US,D,20100520,000000,26.0651,26.0741,24.5159,24.6423,242522.4911794,0
+KOP.US,D,20100521,000000,24.0844,25.3811,23.8238,25.1652,238437.45724201,0
+KOP.US,D,20100524,000000,25.0658,25.2359,24.32,24.4264,103331.64747233,0
+KOP.US,D,20100525,000000,23.8051,24.2196,23.0781,24.1481,193285.86475385,0
+KOP.US,D,20100526,000000,24.4454,24.9316,23.8328,23.986,149258.61198554,0
+KOP.US,D,20100527,000000,24.5339,25.2011,24.2833,25.0927,85209.463436956,0
+KOP.US,D,20100528,000000,24.9226,25.03,24.0217,24.3717,78341.738976488,0
+KOP.US,D,20100601,000000,24.0497,24.1391,22.9062,22.9519,141882.01820643,0
+KOP.US,D,20100602,000000,23.1677,24.2375,22.8624,24.2118,153813.29408855,0
+KOP.US,D,20100603,000000,24.5249,25.1922,24.2743,24.9136,143495.11383311,0
+KOP.US,D,20100604,000000,24.2028,24.3717,23.7533,23.8775,201899.43335891,0
+KOP.US,D,20100607,000000,23.9492,24.2375,22.9429,23.0234,73579.888731896,0
+KOP.US,D,20100608,000000,23.1865,23.2045,22.393,22.762,97284.550213473,0
+KOP.US,D,20100609,000000,23.0503,23.3734,22.402,22.6098,90020.591540468,0
+KOP.US,D,20100610,000000,23.1228,23.6349,23.0056,23.6002,86442.41558054,0
+KOP.US,D,20100611,000000,23.4371,24.3897,23.2302,24.3629,105014.13436974,0
+KOP.US,D,20100614,000000,24.5706,25.048,24.1481,24.2645,87683.413088846,0
+KOP.US,D,20100615,000000,24.329,24.706,24.1481,24.6163,92414.087545141,0
+KOP.US,D,20100616,000000,24.2743,24.7327,24.167,24.2196,94259.493078156,0
+KOP.US,D,20100617,000000,24.2286,24.3717,23.4371,23.977,70653.387314419,0
+KOP.US,D,20100618,000000,24.1034,24.1034,23.5088,23.6181,153022.83700465,0
+KOP.US,D,20100621,000000,24.0586,24.2645,22.9687,23.1587,156258.07929332,0
+KOP.US,D,20100622,000000,23.1408,23.3566,22.1404,22.2508,135856.04002996,0
+KOP.US,D,20100623,000000,22.1504,22.385,21.8094,22.0787,129632.95041781,0
+KOP.US,D,20100624,000000,21.9257,22.033,21.5925,21.8898,143198.441009,0
+KOP.US,D,20100625,000000,21.9983,22.7798,21.7189,22.043,469137.28496304,0
+KOP.US,D,20100628,000000,22.0877,22.0877,21.4484,21.5478,105829.7332184,0
+KOP.US,D,20100629,000000,21.1779,21.2148,20.3606,20.5753,152426.47434466,0
+KOP.US,D,20100630,000000,20.6032,20.9372,20.1687,20.2234,141728.15060613,0
+KOP.US,D,20100701,000000,20.3158,20.7563,19.4964,20.6659,144386.13797603,0
+KOP.US,D,20100702,000000,20.8378,20.8378,19.9916,20.0722,169625.45277825,0
+KOP.US,D,20100706,000000,20.4957,20.801,19.0828,19.1643,269057.10970179,0
+KOP.US,D,20100707,000000,19.1911,19.6943,18.9655,19.4239,333846.43180476,0
+KOP.US,D,20100708,000000,19.586,20.9722,19.586,20.9273,247588.05394224,0
+KOP.US,D,20100709,000000,20.9452,21.7367,20.801,21.7099,163504.94156629,0
+KOP.US,D,20100712,000000,21.683,21.8004,20.7196,20.8468,218418.57847351,0
+KOP.US,D,20100713,000000,21.1779,22.411,21.0983,22.3035,274106.58173519,0
+KOP.US,D,20100714,000000,22.2588,22.4746,21.9257,22.061,206111.18179066,0
+KOP.US,D,20100715,000000,22.0162,22.0967,20.7473,21.1262,203845.40595094,0
+KOP.US,D,20100716,000000,20.8727,20.9352,20.1357,20.2711,377398.00238391,0
+KOP.US,D,20100719,000000,20.3426,20.7196,19.758,20.2711,120178.64119935,0
+KOP.US,D,20100720,000000,19.928,20.5405,19.5154,20.5137,165081.83305173,0
+KOP.US,D,20100721,000000,20.5842,20.82,20.2541,20.2879,276814.85263459,0
+KOP.US,D,20100722,000000,20.4063,21.3499,20.4063,21.3132,190617.82067805,0
+KOP.US,D,20100723,000000,21.1341,22.1951,21.1341,22.1235,149784.57770422,0
+KOP.US,D,20100726,000000,22.2946,22.7798,22.0241,22.6286,159591.87729983,0
+KOP.US,D,20100727,000000,22.8713,23.2562,22.6456,22.9062,122313.67986234,0
+KOP.US,D,20100728,000000,22.7887,23.0503,21.7904,22.0162,138163.04836387,0
+KOP.US,D,20100729,000000,22.1324,23.2212,22.0877,22.8435,181907.70769635,0
+KOP.US,D,20100730,000000,22.4387,23.105,22.2856,22.3483,115762.74163778,0
+KOP.US,D,20100802,000000,22.9151,23.6439,22.7173,22.7987,121096.8184482,0
+KOP.US,D,20100803,000000,22.6286,22.9599,22.0967,22.1674,150501.62083502,0
+KOP.US,D,20100804,000000,22.2756,23.105,22.0241,22.9519,143252.74722088,0
+KOP.US,D,20100805,000000,22.6636,24.2028,21.3409,21.6105,372215.78183262,0
+KOP.US,D,20100806,000000,21.3042,21.7367,20.6399,21.1511,154220.59067758,0
+KOP.US,D,20100809,000000,21.3499,22.1404,21.3231,21.9257,116822.71843986,0
+KOP.US,D,20100810,000000,21.6195,21.9168,21.1878,21.7099,189133.45088692,0
+KOP.US,D,20100811,000000,21.1163,21.332,20.7026,20.811,204872.19562353,0
+KOP.US,D,20100812,000000,20.4133,20.7563,20.1269,20.63,162428.87403478,0
+KOP.US,D,20100813,000000,20.6211,20.811,20.3059,20.468,129991.97481851,0
+KOP.US,D,20100816,000000,20.4223,21.2515,20.3426,21.1511,175687.63509596,0
+KOP.US,D,20100817,000000,21.4673,22.1594,21.3867,21.8272,152244.44796784,0
+KOP.US,D,20100818,000000,21.8451,21.8541,21.2952,21.7547,147214.08367566,0
+KOP.US,D,20100819,000000,21.6105,21.6195,20.9273,20.9979,222407.06803424,0
+KOP.US,D,20100820,000000,20.7831,20.7921,20.0543,20.468,200919.91020406,0
+KOP.US,D,20100823,000000,20.6846,20.7921,19.5948,19.6685,225751.92841724,0
+KOP.US,D,20100824,000000,19.4159,19.4239,18.8302,18.8581,179088.81303201,0
+KOP.US,D,20100825,000000,18.7496,18.9118,18.3619,18.8392,174307.85504621,0
+KOP.US,D,20100826,000000,18.876,18.9465,18.4533,18.4802,150879.75297693,0
+KOP.US,D,20100827,000000,18.7039,19.0202,18.3539,18.8849,207868.08831174,0
+KOP.US,D,20100830,000000,18.8113,18.9465,18.0129,18.0666,146223.49814432,0
+KOP.US,D,20100831,000000,17.9989,18.4414,17.7901,17.9989,127003.12182444,0
+KOP.US,D,20100901,000000,18.3719,19.3712,18.2267,19.1196,242152.4044022,0
+KOP.US,D,20100902,000000,18.9465,19.4507,18.8938,19.3344,144321.77505825,0
+KOP.US,D,20100903,000000,19.6317,20.4063,19.6138,20.3606,182340.14605013,0
+KOP.US,D,20100907,000000,20.2969,20.2969,19.4696,20.2263,273417.69738089,0
+KOP.US,D,20100908,000000,20.4769,20.7106,20.2711,20.4063,125509.700998,0
+KOP.US,D,20100909,000000,20.7921,20.8378,20.3784,20.7831,133258.39289548,0
+KOP.US,D,20100910,000000,20.8727,21.5658,20.8727,21.3599,139154.63956581,0
+KOP.US,D,20100913,000000,21.5825,22.0162,21.4304,21.7725,161747.02937463,0
+KOP.US,D,20100914,000000,21.7278,22.1762,21.5031,21.8631,126168.41523458,0
+KOP.US,D,20100915,000000,21.7099,22.1674,21.6383,22.0241,71225.613880242,0
+KOP.US,D,20100916,000000,21.9078,22.3035,21.8184,22.223,156235.95454034,0
+KOP.US,D,20100917,000000,22.6019,22.6993,22.0699,22.1951,146302.94612095,0
+KOP.US,D,20100920,000000,22.3035,23.5265,21.9893,23.1228,213445.53740498,0
+KOP.US,D,20100921,000000,23.0234,23.5176,22.9062,23.0056,101006.5370678,0
+KOP.US,D,20100922,000000,22.9599,23.3656,22.736,23.2929,134133.32630895,0
+KOP.US,D,20100923,000000,23.0234,23.0234,22.3483,22.6636,284245.75262556,0
+KOP.US,D,20100924,000000,23.2134,23.8686,23.0781,23.814,176311.15086189,0
+KOP.US,D,20100927,000000,23.8965,24.0217,23.2652,23.4738,78522.759682725,0
+KOP.US,D,20100928,000000,23.6092,24.0497,23.0503,23.9055,121221.52160138,0
+KOP.US,D,20100929,000000,23.7434,24.2118,23.7434,24.1391,101616.97911605,0
+KOP.US,D,20100930,000000,24.2923,24.4634,23.6181,24.1758,120223.8963759,0
+KOP.US,D,20101001,000000,24.3569,24.8232,23.9055,24.0586,74997.884264077,0
+KOP.US,D,20101004,000000,24.0407,24.0944,23.114,23.1775,100023.99690118,0
+KOP.US,D,20101005,000000,23.5445,24.338,23.4818,24.3022,110652.92936898,0
+KOP.US,D,20101006,000000,24.3112,24.4981,23.986,24.2743,77644.80925748,0
+KOP.US,D,20101007,000000,24.5438,24.5438,23.7076,24.0754,62083.062544745,0
+KOP.US,D,20101008,000000,24.2196,24.5159,24.0944,24.3807,181688.47150768,0
+KOP.US,D,20101011,000000,24.4264,24.7775,24.2923,24.6065,59635.2603282,0
+KOP.US,D,20101012,000000,24.4454,24.8869,24.1114,24.7327,65667.272528213,0
+KOP.US,D,20101013,000000,24.8591,25.2359,24.5249,24.9576,213631.58646417,0
+KOP.US,D,20101014,000000,24.9933,25.0658,24.5985,24.9663,65877.457681564,0
+KOP.US,D,20101015,000000,25.2359,25.5074,24.706,24.7417,107300.02362127,0
+KOP.US,D,20101018,000000,24.8322,25.0837,24.7607,24.9833,50348.898098304,0
+KOP.US,D,20101019,000000,24.5806,25.0113,24.2833,24.679,170677.38421559,0
+KOP.US,D,20101020,000000,24.7695,25.3533,24.7158,25.1285,107731.45630446,0
+KOP.US,D,20101021,000000,25.3533,25.5152,24.4454,25.1464,111394.10859396,0
+KOP.US,D,20101022,000000,25.2011,25.2539,24.9226,25.1185,53627.384222352,0
+KOP.US,D,20101025,000000,25.3184,26.0831,25.3184,25.4168,100192.94956032,0
+KOP.US,D,20101026,000000,25.1832,25.7043,25.03,25.3184,39415.247441663,0
+KOP.US,D,20101027,000000,25.0927,25.0927,24.3569,24.9136,74779.653746004,0
+KOP.US,D,20101028,000000,25.039,25.4348,24.6602,24.7874,77397.414292292,0
+KOP.US,D,20101029,000000,24.6223,25.2149,24.6223,25.0877,97504.792072727,0
+KOP.US,D,20101101,000000,25.1922,25.6416,25.0927,25.4258,137930.73845754,0
+KOP.US,D,20101102,000000,25.8215,26.3167,25.7668,25.9579,224272.58697906,0
+KOP.US,D,20101103,000000,25.8852,26.1448,25.2279,26.0911,223229.70657703,0
+KOP.US,D,20101104,000000,26.3974,27.0904,24.8134,27.0715,142934.95531436,0
+KOP.US,D,20101105,000000,26.9093,27.8899,26.9093,27.7278,126903.56043601,0
+KOP.US,D,20101108,000000,27.5409,27.8551,27.2973,27.5676,80542.146227843,0
+KOP.US,D,20101109,000000,27.4404,27.7835,27.2256,27.4235,125504.67264505,0
+KOP.US,D,20101110,000000,27.323,27.9176,27.0267,27.8551,71881.311105051,0
+KOP.US,D,20101111,000000,27.4852,27.7467,27.2346,27.323,48099.212988029,0
+KOP.US,D,20101112,000000,26.9463,27.2516,26.2352,26.4521,84119.31651718,0
+KOP.US,D,20101115,000000,26.5952,26.9551,26.3337,26.4868,38587.580545929,0
+KOP.US,D,20101116,000000,26.1636,26.1636,25.2726,25.6147,61174.942001795,0
+KOP.US,D,20101117,000000,25.6596,25.7858,25.2906,25.5422,65372.611045284,0
+KOP.US,D,20101118,000000,25.9926,26.983,25.9579,26.5594,55533.129990779,0
+KOP.US,D,20101119,000000,26.7027,27.2883,26.5952,26.991,100070.25774832,0
+KOP.US,D,20101122,000000,26.8021,27.3867,26.5058,27.1441,104518.33876877,0
+KOP.US,D,20101123,000000,26.6947,26.7394,25.9579,26.4431,79976.959356151,0
+KOP.US,D,20101124,000000,26.7652,27.1978,26.613,27.0814,84116.299505411,0
+KOP.US,D,20101126,000000,26.7751,27.0187,26.4679,26.5425,36789.441530654,0
+KOP.US,D,20101129,000000,26.271,26.5325,25.6227,26.28,102468.78210594,0
+KOP.US,D,20101130,000000,25.8575,25.9399,25.4427,25.7311,116433.52392145,0
+KOP.US,D,20101201,000000,26.3516,27.0546,26.3516,26.6042,135091.73038141,0
+KOP.US,D,20101202,000000,26.6947,26.991,26.5773,26.8388,108784.3934124,0
+KOP.US,D,20101203,000000,26.7027,26.8388,26.4599,26.641,107663.07070432,0
+KOP.US,D,20101206,000000,26.4679,27.2973,26.4679,27.0357,251350.26762016,0
+KOP.US,D,20101207,000000,27.4573,28.1962,27.3052,28.0608,207453.75202857,0
+KOP.US,D,20101208,000000,28.2051,28.556,27.6661,27.7645,193628.79842512,0
+KOP.US,D,20101209,000000,28.0977,28.1792,27.8013,28.0161,98203.733132915,0
+KOP.US,D,20101210,000000,28.1962,28.5392,27.8989,28.1872,139206.9344365,0
+KOP.US,D,20101213,000000,28.3403,28.3403,27.7745,27.8272,139655.46351973,0
+KOP.US,D,20101214,000000,27.8639,28.0251,27.7377,27.9176,106154.56481902,0
+KOP.US,D,20101215,000000,28.6654,30.7884,28.6654,30.0685,405607.062439,0
+KOP.US,D,20101216,000000,30.2564,31.4904,30.2564,31.3373,153683.56258241,0
+KOP.US,D,20101217,000000,31.3741,32.0294,31.2627,31.9747,170118.23136744,0
+KOP.US,D,20101220,000000,31.9488,32.3455,31.58,31.6784,129291.02241714,0
+KOP.US,D,20101221,000000,31.912,32.263,31.7599,32.0662,88522.142361072,0
+KOP.US,D,20101222,000000,32.1915,32.1915,31.2817,31.561,147320.68475823,0
+KOP.US,D,20101223,000000,31.5243,32.3635,31.5243,31.8942,67477.47959057,0
+KOP.US,D,20101227,000000,32.083,32.1915,31.8136,32.0662,64557.012196633,0
+KOP.US,D,20101228,000000,32.1019,32.272,31.8763,31.9389,59047.948703523,0
+KOP.US,D,20101229,000000,32.0989,32.3785,31.8176,32.2601,43933.725403426,0
+KOP.US,D,20101230,000000,32.3068,32.8129,32.2879,32.4321,71065.7122564,0
+KOP.US,D,20101231,000000,32.3645,32.4459,32.0343,32.1905,56769.099146133,0
+KOP.US,D,20110103,000000,32.4888,33.0725,32.4888,32.7414,91162.027660343,0
+KOP.US,D,20110104,000000,32.7135,32.8845,31.2727,32.2541,474012.77598432,0
+KOP.US,D,20110105,000000,31.9936,32.8935,31.9936,32.8577,59750.912446074,0
+KOP.US,D,20110106,000000,32.8119,33.0824,32.7672,32.9024,74775.631063643,0
+KOP.US,D,20110107,000000,32.8487,33.7387,32.7672,33.6661,131643.28592761,0
+KOP.US,D,20110110,000000,33.5497,34.4139,33.154,34.2975,126017.56464604,0
+KOP.US,D,20110111,000000,34.6296,34.8891,33.9087,34.2329,87545.636217989,0
+KOP.US,D,20110112,000000,34.6665,35.1159,34.5401,34.7629,173968.94405732,0
+KOP.US,D,20110113,000000,35.0254,35.3386,34.5491,34.8891,214689.55192505,0
+KOP.US,D,20110114,000000,35.1437,35.8706,34.7629,35.619,192090.12242211,0
+KOP.US,D,20110118,000000,35.3754,35.619,34.6843,34.9806,119465.6207509,0
+KOP.US,D,20110119,000000,34.9707,35.0175,33.7744,34.027,144745.16237673,0
+KOP.US,D,20110120,000000,33.7646,33.9455,33.2892,33.6482,140378.54067408,0
+KOP.US,D,20110121,000000,33.9823,34.197,33.5408,33.7387,53817.455963901,0
+KOP.US,D,20110124,000000,33.8203,34.2418,33.7029,34.1433,67861.645756027,0
+KOP.US,D,20110125,000000,33.9007,34.4049,33.8292,34.3959,90301.173635133,0
+KOP.US,D,20110126,000000,34.5033,35.3307,34.4139,34.8643,110141.04303858,0
+KOP.US,D,20110127,000000,35.0801,35.0801,34.0719,34.8375,76474.208690489,0
+KOP.US,D,20110128,000000,34.7818,34.7907,34.0002,34.4139,140967.86363994,0
+KOP.US,D,20110131,000000,34.5561,34.6565,34.0599,34.6187,103175.76853085,0
+KOP.US,D,20110201,000000,34.8643,35.8706,34.6108,35.5384,135211.40518164,0
+KOP.US,D,20110202,000000,35.4032,35.5663,35.0801,35.2232,97847.725743984,0
+KOP.US,D,20110203,000000,35.1338,35.4132,34.7728,35.2144,81307.461546985,0
+KOP.US,D,20110204,000000,35.1248,35.3943,34.7022,35.0344,96461.911670691,0
+KOP.US,D,20110207,000000,35.1159,35.9879,34.9985,35.5564,142910.8192202,0
+KOP.US,D,20110208,000000,35.5832,35.8437,35.448,35.8348,51690.462665629,0
+KOP.US,D,20110209,000000,35.5384,36.2942,35.5384,36.159,124835.90170255,0
+KOP.US,D,20110210,000000,35.8268,36.1957,35.809,36.1043,80459.681239447,0
+KOP.US,D,20110211,000000,35.8706,36.5279,35.8706,36.3569,107909.45999892,0
+KOP.US,D,20110214,000000,36.321,37.7887,36.2494,37.5461,139003.78897728,0
+KOP.US,D,20110215,000000,37.5978,37.7698,37.1762,37.2388,105902.14150088,0
+KOP.US,D,20110216,000000,37.2478,38.5793,35.9432,36.3936,242911.6856978,0
+KOP.US,D,20110218,000000,36.0953,37.392,35.8706,37.3284,103646.42236707,0
+KOP.US,D,20110222,000000,36.9156,37.4914,35.7633,36.2216,265406.52545938,0
+KOP.US,D,20110223,000000,36.1331,36.2673,34.5948,34.8375,97942.258779464,0
+KOP.US,D,20110224,000000,34.6475,35.3754,34.6475,34.8096,145009.65374196,0
+KOP.US,D,20110225,000000,35.1338,36.5905,34.9985,36.492,81302.433194035,0
+KOP.US,D,20110228,000000,36.7288,36.9644,35.9333,36.3579,55834.831167839,0
+KOP.US,D,20110301,000000,36.4284,36.4284,34.377,34.5212,142501.51128999,0
+KOP.US,D,20110302,000000,34.5312,35.1059,34.4139,34.6754,121579.5403315,0
+KOP.US,D,20110303,000000,35.0801,36.0863,35.0612,35.7633,72371.072682479,0
+KOP.US,D,20110304,000000,35.5921,35.9879,35.2411,35.5295,59290.315315761,0
+KOP.US,D,20110307,000000,35.8706,36.2216,34.8643,35.1159,71843.095622624,0
+KOP.US,D,20110308,000000,35.1964,36.1779,34.6754,35.9879,75655.592830068,0
+KOP.US,D,20110309,000000,35.7453,35.9243,35.1616,35.3128,63992.830995532,0
+KOP.US,D,20110310,000000,34.7022,34.8375,33.5856,34.1344,176490.16022695,0
+KOP.US,D,20110311,000000,33.7566,34.4755,33.6124,34.1344,65136.278456587,0
+KOP.US,D,20110314,000000,33.154,34.1433,32.7941,33.6044,96837.026800835,0
+KOP.US,D,20110315,000000,32.3804,33.7646,32.2899,33.3787,85372.382072568,0
+KOP.US,D,20110316,000000,33.3161,33.5766,32.8577,33.0725,167078.08917327,0
+KOP.US,D,20110317,000000,33.6174,33.7178,33.0108,33.0387,111035.08419327,0
+KOP.US,D,20110318,000000,33.2892,33.5687,33.163,33.4861,203216.86183207,0
+KOP.US,D,20110321,000000,33.9644,34.1344,33.8113,33.9644,123487.2974411,0
+KOP.US,D,20110322,000000,34.0907,34.6754,33.9087,34.4049,55720.184720556,0
+KOP.US,D,20110323,000000,34.3682,35.0175,34.1166,34.6565,95092.18832684,0
+KOP.US,D,20110324,000000,34.8275,35.1527,34.2239,34.9806,160623.69532537,0
+KOP.US,D,20110325,000000,36.7625,38.5693,36.6173,37.7788,556368.14628629,0
+KOP.US,D,20110328,000000,37.8494,37.9498,37.4725,37.6962,182656.93228605,0
+KOP.US,D,20110329,000000,37.9051,38.1377,37.6068,37.8057,196514.06734839,0
+KOP.US,D,20110330,000000,38.085,38.5355,37.923,38.0483,271708.05737755,0
+KOP.US,D,20110331,000000,38.1487,38.4152,37.929,38.4152,2851302.3990965,0
+KOP.US,D,20110401,000000,38.7682,39.7854,38.3644,39.0933,353099.99525412,0
+KOP.US,D,20110404,000000,39.1549,40.4228,39.1291,39.5159,308188.75803702,0
+KOP.US,D,20110405,000000,39.4602,40.3472,39.1351,39.9664,131382.81724475,0
+KOP.US,D,20110406,000000,40.2627,40.4774,39.5865,39.9554,106100.25860716,0
+KOP.US,D,20110407,000000,40.0578,40.5829,39.8858,40.3383,117944.04114793,0
+KOP.US,D,20110408,000000,40.6396,40.9826,39.4971,39.7218,98832.27725179,0
+KOP.US,D,20110411,000000,39.865,40.1801,39.6144,39.7765,105756.3192653,0
+KOP.US,D,20110412,000000,39.2534,39.3608,38.8905,39.0814,157135.02404797,0
+KOP.US,D,20110413,000000,39.4155,39.5239,38.3644,38.966,114622.31118851,0
+KOP.US,D,20110414,000000,38.6697,39.1102,38.4619,39.0296,103480.48671969,0
+KOP.US,D,20110415,000000,38.966,39.7307,38.4807,39.686,99943.543253959,0
+KOP.US,D,20110418,000000,38.9113,39.4424,38.6787,39.1291,150251.20885807,0
+KOP.US,D,20110419,000000,39.3349,39.7765,38.6876,39.5069,98897.645840152,0
+KOP.US,D,20110420,000000,40.2796,40.9,40.1901,40.6037,87214.770593813,0
+KOP.US,D,20110421,000000,40.9916,41.26,40.4059,40.7569,74346.209721629,0
+KOP.US,D,20110425,000000,40.4586,40.9916,40.1364,40.7211,111508.75504124,0
+KOP.US,D,20110426,000000,40.9717,41.1973,40.4735,40.554,118325.19030161,0
+KOP.US,D,20110427,000000,40.7032,41.08,39.848,40.9916,93676.20413584,0
+KOP.US,D,20110428,000000,40.9916,40.9916,40.4686,40.5859,99945.554595139,0
+KOP.US,D,20110429,000000,40.7709,41.257,40.5411,41.1466,74838.988310825,0
+KOP.US,D,20110502,000000,41.3058,41.5116,40.2984,40.3154,121647.92593163,0
+KOP.US,D,20110503,000000,40.2935,40.2935,39.3518,39.6681,104080.87206203,0
+KOP.US,D,20110504,000000,39.6244,39.859,38.3943,39.1082,148554.6425724,0
+KOP.US,D,20110505,000000,38.0591,39.1898,37.5441,37.8324,152791.53276891,0
+KOP.US,D,20110506,000000,38.1298,38.447,35.798,37.0271,356402.61747233,0
+KOP.US,D,20110509,000000,36.8739,37.8593,36.6025,37.6336,101305.22123309,0
+KOP.US,D,20110510,000000,38.0493,38.4659,37.6247,38.2401,129402.65185265,0
+KOP.US,D,20110511,000000,38.0224,38.2401,37.5441,37.8324,107814.92696345,0
+KOP.US,D,20110512,000000,37.6247,38.0591,37.1722,37.4984,91265.611731133,0
+KOP.US,D,20110513,000000,37.7608,37.7608,36.7198,36.9465,127182.1311895,0
+KOP.US,D,20110516,000000,36.6572,37.0459,36.0684,36.0863,81348.694041183,0
+KOP.US,D,20110517,000000,35.9333,36.2316,35.1288,35.3625,103762.07448494,0
+KOP.US,D,20110518,000000,35.5634,35.8686,35.273,35.7523,101616.97911605,0
+KOP.US,D,20110519,000000,36.1957,36.3499,35.1009,35.4887,130930.26547916,0
+KOP.US,D,20110520,000000,35.4798,36.1232,34.7301,35.7344,96887.310330345,0
+KOP.US,D,20110523,000000,35.0462,35.1009,34.2786,34.3412,67066.160319179,0
+KOP.US,D,20110524,000000,34.2597,34.7927,33.2922,33.6353,172617.32278409,0
+KOP.US,D,20110525,000000,33.4911,34.4596,33.4016,34.2418,67711.800838087,0
+KOP.US,D,20110526,000000,34.1146,34.8394,33.8173,34.8205,60210.503905794,0
+KOP.US,D,20110527,000000,35.0552,35.6438,34.8842,35.092,70971.179220921,0
+KOP.US,D,20110531,000000,35.6389,36.314,34.7539,36.2952,396781.29733941,0
+KOP.US,D,20110601,000000,35.5891,36.511,35.2183,36.0774,456389.40456168,0
+KOP.US,D,20110602,000000,36.0774,36.1331,34.8026,35.1378,170513.45990939,0
+KOP.US,D,20110603,000000,34.3959,34.4049,33.2564,33.5457,160431.61224265,0
+KOP.US,D,20110606,000000,33.5905,34.2687,33.3917,33.7436,132452.85075273,0
+KOP.US,D,20110607,000000,34.0797,34.2965,33.6999,34.0887,129915.54385365,0
+KOP.US,D,20110608,000000,33.862,33.9534,33.2823,33.3917,88367.269090181,0
+KOP.US,D,20110609,000000,33.5816,34.4049,33.3738,34.1066,94064.392983658,0
+KOP.US,D,20110610,000000,33.8262,33.9803,33.2107,33.4911,112728.63346716,0
+KOP.US,D,20110613,000000,33.681,33.871,33.0844,33.2744,122381.05979188,0
+KOP.US,D,20110614,000000,33.7536,34.5322,33.5547,34.2786,89089.340573943,0
+KOP.US,D,20110615,000000,33.7804,33.9157,32.4142,32.4321,121210.4592249,0
+KOP.US,D,20110616,000000,32.4868,32.8964,31.8932,32.8338,167525.6125859,0
+KOP.US,D,20110617,000000,33.0297,33.0297,31.5193,31.565,167573.88477424,0
+KOP.US,D,20110620,000000,31.5372,32.1895,31.3204,32.1526,118177.35672485,0
+KOP.US,D,20110621,000000,32.4878,32.8129,32.1895,32.5136,207721.26040556,0
+KOP.US,D,20110622,000000,32.3158,33.0844,32.3158,32.6399,88036.403466005,0
+KOP.US,D,20110623,000000,32.0802,33.156,31.4566,33.0108,122010.9730147,0
+KOP.US,D,20110624,000000,33.0655,33.4374,32.3257,32.5594,171897.26264151,0
+KOP.US,D,20110627,000000,32.6051,33.156,32.3158,32.9134,107859.17646941,0
+KOP.US,D,20110628,000000,32.9761,33.4653,32.795,32.8318,94332.90703124,0
+KOP.US,D,20110629,000000,33.1202,33.4653,32.6955,33.4016,79797.949991096,0
+KOP.US,D,20110630,000000,33.4374,34.5003,33.3817,34.3075,112081.98727765,0
+KOP.US,D,20110701,000000,33.9624,34.8474,33.9624,34.7399,90439.956176581,0
+KOP.US,D,20110705,000000,34.6675,34.8752,34.3959,34.8116,75621.400030001,0
+KOP.US,D,20110706,000000,34.6177,35.092,34.4278,34.7818,105439.53302939,0
+KOP.US,D,20110707,000000,35.1835,35.4838,34.8832,35.0552,69778.453900945,0
+KOP.US,D,20110708,000000,34.5372,34.7102,33.9167,34.4099,76068.92344264,0
+KOP.US,D,20110711,000000,33.8889,33.9067,33.1122,33.3011,75447.419017896,0
+KOP.US,D,20110712,000000,33.1788,33.7983,33.0515,33.2335,63181.254829241,0
+KOP.US,D,20110713,000000,33.4195,34.3323,33.2375,33.5994,81629.276135849,0
+KOP.US,D,20110714,000000,33.8799,34.215,33.0387,33.147,119826.65649279,0
+KOP.US,D,20110715,000000,33.2922,33.6721,33.0297,33.4653,71712.358445898,0
+KOP.US,D,20110718,000000,33.329,33.4653,32.5046,33.0018,72202.120023325,0
+KOP.US,D,20110719,000000,33.3161,33.8987,33.2883,33.8987,77973.663540476,0
+KOP.US,D,20110720,000000,34.0072,34.1066,33.4653,33.7436,46067.758395827,0
+KOP.US,D,20110721,000000,33.8351,34.8921,33.7178,34.8305,92723.834086922,0
+KOP.US,D,20110722,000000,34.8195,34.8911,34.1265,34.199,52950.567915149,0
+KOP.US,D,20110725,000000,33.7436,34.1423,33.4653,33.4742,44648.757193057,0
+KOP.US,D,20110726,000000,33.5259,33.8799,33.3429,33.4811,70325.538702014,0
+KOP.US,D,20110727,000000,33.3738,34.1335,32.9044,33.4821,179606.73338597,0
+KOP.US,D,20110728,000000,33.4712,33.9167,33.151,33.2793,99282.817676199,0
+KOP.US,D,20110729,000000,32.8597,33.7844,32.7404,33.4831,101252.9263624,0
+KOP.US,D,20110801,000000,32.1259,33.7536,32.1259,33.4653,165841.11434733,0
+KOP.US,D,20110802,000000,33.3161,33.9634,32.0214,32.0492,174578.38043497,0
+KOP.US,D,20110803,000000,32.0532,32.3346,30.8779,31.7739,179616.79009187,0
+KOP.US,D,20110804,000000,32.8785,33.335,30.4075,30.4732,282137.86706852,0
+KOP.US,D,20110805,000000,30.9734,31.3661,29.4331,29.798,364191.53619343,0
+KOP.US,D,20110808,000000,29.0493,30.2266,26.28,26.3177,307387.23857664,0
+KOP.US,D,20110809,000000,26.4708,27.6104,25.2876,27.3549,343773.40620062,0
+KOP.US,D,20110810,000000,26.3257,26.9551,26.0264,26.5813,331343.31770576,0
+KOP.US,D,20110811,000000,26.8269,28.0758,26.6917,27.6104,316752.04311257,0
+KOP.US,D,20110812,000000,27.8482,28.559,27.5021,28.3681,197184.84963205,0
+KOP.US,D,20110815,000000,28.8961,29.2243,28.6127,29.0681,108747.18360056,0
+KOP.US,D,20110816,000000,28.7778,28.7778,27.7945,28.1582,150028.95565763,0
+KOP.US,D,20110817,000000,28.3492,28.8325,27.7755,28.2309,97133.699624943,0
+KOP.US,D,20110818,000000,27.0734,27.1471,25.7698,26.1338,197830.49015096,0
+KOP.US,D,20110819,000000,25.5142,26.6549,25.4975,26.0621,205943.23480209,0
+KOP.US,D,20110822,000000,26.8001,26.9183,25.6704,25.8702,133262.41557784,0
+KOP.US,D,20110823,000000,26.1158,26.991,25.6973,26.8726,153744.90848842,0
+KOP.US,D,20110824,000000,26.7911,27.4295,26.4451,27.2743,121804.8105437,0
+KOP.US,D,20110825,000000,27.5479,27.7755,26.5465,26.7721,89355.843280346,0
+KOP.US,D,20110826,000000,26.5733,27.2743,25.8613,27.2466,139836.48422597,0
+KOP.US,D,20110829,000000,27.4115,29.4152,27.4017,29.288,105360.08505277,0
+KOP.US,D,20110830,000000,29.0234,30.9544,28.7778,30.5726,263566.14827931,0
+KOP.US,D,20110831,000000,30.7775,31.1723,29.8428,30.2823,234390.63878705,0
+KOP.US,D,20110901,000000,30.2166,30.8461,29.3516,29.4977,187451.96966011,0
+KOP.US,D,20110902,000000,28.5412,28.568,26.8538,27.0924,225610.12886403,0
+KOP.US,D,20110906,000000,26.1805,26.8995,26.0981,26.7911,163678.9225784,0
+KOP.US,D,20110907,000000,27.337,28.5859,27.1471,28.567,235123.7726473,0
+KOP.US,D,20110908,000000,28.3851,28.5412,27.7566,27.8292,125658.54024534,0
+KOP.US,D,20110909,000000,27.4553,27.6193,26.3437,26.618,92453.308698159,0
+KOP.US,D,20110912,000000,26.3536,26.8001,26.0981,26.5813,136512.74292535,0
+KOP.US,D,20110913,000000,26.7076,27.4295,26.3624,27.3013,74409.566968811,0
+KOP.US,D,20110914,000000,27.685,28.0658,26.7721,27.5656,135889.22715944,0
+KOP.US,D,20110915,000000,27.8482,28.2777,27.4017,27.7665,83205.16195069,0
+KOP.US,D,20110916,000000,27.7945,27.7945,26.9373,27.3737,163843.8525552,0
+KOP.US,D,20110919,000000,26.627,27.0277,26.3714,26.8826,267142.31289805,0
+KOP.US,D,20110920,000000,27.0187,27.2923,26.2532,26.4171,129508.24726463,0
+KOP.US,D,20110921,000000,26.4271,26.6549,25.2051,25.2599,254616.68569712,0
+KOP.US,D,20110922,000000,24.2475,24.3747,22.1704,22.8087,351991.74626372,0
+KOP.US,D,20110923,000000,22.8634,23.1189,21.7606,21.9893,211037.96201204,0
+KOP.US,D,20110926,000000,22.2608,22.5819,21.4971,22.2528,202881.97352553,0
+KOP.US,D,20110927,000000,22.8544,24.1948,22.407,23.5655,276712.27423439,0
+KOP.US,D,20110928,000000,23.8011,23.8011,22.8732,23.3287,233772.15137408,0
+KOP.US,D,20110929,000000,23.8745,24.4951,23.2362,23.8568,159276.09673451,0
+KOP.US,D,20110930,000000,23.8945,24.2733,23.1577,23.3406,178024.81354759,0
+KOP.US,D,20111003,000000,23.0643,24.1201,22.6276,23.3287,371569.13564312,0
+KOP.US,D,20111004,000000,22.9816,25.4616,22.5541,25.387,304195.24012334,0
+KOP.US,D,20111005,000000,25.387,25.8633,24.9456,25.6336,132865.17569471,0
+KOP.US,D,20111006,000000,25.5799,26.6529,25.4527,26.615,161279.39255018,0
+KOP.US,D,20111007,000000,26.646,26.7721,25.042,25.051,156831.31152974,0
+KOP.US,D,20111010,000000,25.6973,27.3013,25.6883,27.2923,144808.51962391,0
+KOP.US,D,20111011,000000,26.9183,27.9018,26.9183,27.6483,125005.8600323,0
+KOP.US,D,20111012,000000,27.685,28.8146,27.685,28.4398,190204.49006548,0
+KOP.US,D,20111013,000000,28.2309,28.4228,27.8839,28.1842,119957.3936695,0
+KOP.US,D,20111014,000000,28.6407,28.8425,28.3771,28.7421,159369.6240994,0
+KOP.US,D,20111017,000000,28.4228,28.6684,27.9386,28.1405,165267.88211091,0
+KOP.US,D,20111018,000000,27.4384,27.7755,26.1715,27.5479,298641.92712426,0
+KOP.US,D,20111019,000000,27.4205,27.8033,26.5176,26.7811,98171.551674029,0
+KOP.US,D,20111020,000000,26.7721,26.9093,25.2329,26.3347,151047.69996551,0
+KOP.US,D,20111021,000000,26.6061,27.2018,26.3496,27.2018,192500.43602291,0
+KOP.US,D,20111024,000000,27.2554,29.0681,27.2554,28.6505,289584.85778893,0
+KOP.US,D,20111025,000000,28.3393,28.3393,26.9542,27.0098,126175.45492871,0
+KOP.US,D,20111026,000000,27.5656,27.8839,26.8269,27.7665,365871.00607905,0
+KOP.US,D,20111027,000000,28.7321,31.5283,28.7321,31.2468,201440.84756978,0
+KOP.US,D,20111028,000000,31.0718,32.2621,31.0718,31.4656,116407.3764861,0
+KOP.US,D,20111031,000000,30.7775,31.1653,30.1402,30.15,84498.454329686,0
+KOP.US,D,20111101,000000,28.6416,29.5396,28.1563,28.2936,118141.15258361,0
+KOP.US,D,20111102,000000,28.8425,29.2521,28.2219,28.8425,191355.98289126,0
+KOP.US,D,20111103,000000,30.1172,33.2534,29.1646,32.9691,211103.33060041,0
+KOP.US,D,20111104,000000,32.7682,33.2902,32.2452,33.0138,188673.8594272,0
+KOP.US,D,20111107,000000,32.4092,33.0884,32.0622,32.804,120927.86578904,0
+KOP.US,D,20111108,000000,33.1709,33.2724,32.0155,32.979,152010.12672032,0
+KOP.US,D,20111109,000000,32.0433,32.2809,30.7605,30.9346,216296.61352819,0
+KOP.US,D,20111110,000000,31.576,31.8693,30.7874,31.4467,63946.570148382,0
+KOP.US,D,20111111,000000,31.9687,32.4092,31.7966,32.0155,93798.895947844,0
+KOP.US,D,20111114,000000,31.7966,31.8962,30.851,31.1723,79932.709850183,0
+KOP.US,D,20111115,000000,30.8789,31.3184,30.4005,31.1444,148906.62727897,0
+KOP.US,D,20111116,000000,30.7417,31.5471,30.4195,30.4572,122957.30904008,0
+KOP.US,D,20111117,000000,30.4295,30.9247,29.1646,29.5036,142729.79851396,0
+KOP.US,D,20111118,000000,29.5663,29.98,29.266,29.6598,125879.78777519,0
+KOP.US,D,20111121,000000,29.5226,29.5226,28.6515,28.8623,142089.18634802,0
+KOP.US,D,20111122,000000,28.7609,28.9627,27.9724,28.2289,76118.201301559,0
+KOP.US,D,20111123,000000,27.8352,27.8352,26.5793,26.8358,93643.017006363,0
+KOP.US,D,20111125,000000,26.7612,27.1481,26.0573,26.0841,43050.746625231,0
+KOP.US,D,20111128,000000,27.2763,28.2479,26.8438,27.2763,145918.77995549,0
+KOP.US,D,20111129,000000,27.3578,27.7427,27.0367,27.3767,79431.885896264,0
+KOP.US,D,20111130,000000,28.75,30.2902,28.7411,30.2803,213758.30095853,0
+KOP.US,D,20111201,000000,30.1819,31.4944,30.0357,30.86,294920.94594053,0
+KOP.US,D,20111202,000000,31.5381,31.905,30.9425,31.229,139031.94775381,0
+KOP.US,D,20111205,000000,31.7589,32.2273,31.3184,31.7689,81632.293147619,0
+KOP.US,D,20111206,000000,31.6943,32.1338,31.0818,31.566,86512.812521854,0
+KOP.US,D,20111207,000000,31.3184,32.1526,30.6591,31.9975,118101.93143058,0
+KOP.US,D,20111208,000000,31.6853,31.7132,30.5667,30.6681,105698.99604167,0
+KOP.US,D,20111209,000000,30.87,31.8503,30.7874,31.5849,104834.11933409,0
+KOP.US,D,20111212,000000,30.8232,30.9704,29.8796,30.4195,97400.202331346,0
+KOP.US,D,20111213,000000,30.5577,30.9425,29.5573,29.7235,103948.12354413,0
+KOP.US,D,20111214,000000,29.3754,29.7045,28.7341,28.8066,137227.77471499,0
+KOP.US,D,20111215,000000,29.3387,29.6956,29.0622,29.6777,137812.0693279,0
+KOP.US,D,20111216,000000,29.7702,30.5388,29.5396,30.0545,214881.63500778,0
+KOP.US,D,20111219,000000,30.2276,30.5577,29.0911,29.1736,100151.71706613,0
+KOP.US,D,20111220,000000,30.2823,31.5471,30.1172,31.3751,132941.60665957,0
+KOP.US,D,20111221,000000,31.1911,31.4944,30.4105,31.2906,114572.027659,0
+KOP.US,D,20111222,000000,31.5203,32.3645,31.5203,31.924,107378.4659273,0
+KOP.US,D,20111223,000000,32.1079,32.1079,31.576,31.7589,78712.831424272,0
+KOP.US,D,20111227,000000,31.6764,32.6668,31.5113,32.2273,59564.863386886,0
+KOP.US,D,20111228,000000,32.089,32.089,30.7318,30.87,105183.08702889,0
+KOP.US,D,20111229,000000,31.0818,31.4188,30.7775,31.2537,120118.30096394,0
+KOP.US,D,20111230,000000,31.23,32.0175,31.0341,31.4983,151010.49015367,0
+KOP.US,D,20120103,000000,32.7772,33.2444,32.2809,32.795,128388.93589774,0
+KOP.US,D,20120104,000000,32.4649,32.8964,32.1526,32.6299,91096.659071981,0
+KOP.US,D,20120105,000000,32.1159,32.2809,31.2458,31.905,135789.66577101,0
+KOP.US,D,20120106,000000,31.905,31.905,29.4769,30.503,446173.80270643,0
+KOP.US,D,20120109,000000,30.5219,30.6761,29.8896,30.2276,201713.38429972,0
+KOP.US,D,20120110,000000,30.8968,31.9787,30.8968,31.2359,294911.89490521,0
+KOP.US,D,20120111,000000,31.21,32.2093,31.21,31.9876,254690.09965022,0
+KOP.US,D,20120112,000000,31.924,32.5474,31.4944,32.4649,124735.33464354,0
+KOP.US,D,20120113,000000,32.1626,32.4092,31.8593,32.1259,125670.60829243,0
+KOP.US,D,20120117,000000,32.7334,32.8716,31.912,32.1059,131960.07216353,0
+KOP.US,D,20120118,000000,31.9518,32.5743,31.7042,32.4272,132733.43284739,0
+KOP.US,D,20120119,000000,32.5096,32.8865,31.9518,32.804,173251.90092651,0
+KOP.US,D,20120120,000000,32.7582,33.8859,32.7125,33.7844,119510.87592746,0
+KOP.US,D,20120123,000000,33.7576,34.2339,33.2534,33.7943,80364.142533378,0
+KOP.US,D,20120124,000000,33.6104,35.4987,33.5378,35.1049,165995.98761821,0
+KOP.US,D,20120125,000000,35.0055,35.6458,34.5093,35.5087,82755.627196871,0
+KOP.US,D,20120126,000000,35.7573,35.967,35.1049,35.3068,90931.729095187,0
+KOP.US,D,20120127,000000,34.8772,35.7284,34.8305,35.3257,119247.39023283,0
+KOP.US,D,20120130,000000,34.9219,35.0234,34.4089,34.7291,140540.45363911,0
+KOP.US,D,20120131,000000,35.0532,35.0721,34.033,34.8305,196213.37184193,0
+KOP.US,D,20120201,000000,35.2431,37.2319,35.0871,36.4802,276679.08710491,0
+KOP.US,D,20120202,000000,36.6183,37.2051,35.619,35.7284,234751.67452893,0
+KOP.US,D,20120203,000000,36.5149,37.2348,36.3499,36.3966,240692.17070523,0
+KOP.US,D,20120206,000000,36.1877,36.4076,35.9571,36.2803,111114.5321699,0
+KOP.US,D,20120207,000000,36.2196,36.857,35.9621,36.331,164503.57246236,0
+KOP.US,D,20120208,000000,36.4782,36.9942,35.8607,36.8202,124649.85264338,0
+KOP.US,D,20120209,000000,36.857,37.0867,36.5438,36.7089,69687.943547827,0
+KOP.US,D,20120210,000000,36.1749,36.1749,35.1964,35.4281,87320.366005783,0
+KOP.US,D,20120213,000000,35.9034,36.2425,35.4171,35.7383,98091.098026813,0
+KOP.US,D,20120214,000000,35.3704,35.5464,34.6565,34.9866,101972.98650497,0
+KOP.US,D,20120215,000000,34.9658,35.3714,34.2925,34.6893,149974.64944576,0
+KOP.US,D,20120216,000000,34.8375,34.8375,33.0188,34.5322,243238.52863961,0
+KOP.US,D,20120217,000000,34.9747,35.7045,34.8186,35.1964,151015.51850662,0
+KOP.US,D,20120221,000000,35.5474,35.8607,34.4855,35.0304,204339.19021073,0
+KOP.US,D,20120222,000000,35.0582,35.4371,34.6982,35.1039,125626.35878645,0
+KOP.US,D,20120223,000000,35.2144,35.5931,34.7162,35.2988,109553.73141389,0
+KOP.US,D,20120224,000000,35.4092,35.4181,34.7439,34.8186,86420.290827556,0
+KOP.US,D,20120227,000000,34.4755,34.9189,33.8223,34.7351,117623.23222965,0
+KOP.US,D,20120228,000000,34.8086,35.2431,34.3383,34.8375,147254.31049928,0
+KOP.US,D,20120229,000000,35.09,35.8338,34.4596,34.7192,185601.53577415,0
+KOP.US,D,20120301,000000,34.8643,35.455,34.4755,34.4944,149166.09029123,0
+KOP.US,D,20120302,000000,34.5799,34.6236,33.2315,33.2961,139653.45217855,0
+KOP.US,D,20120305,000000,33.0834,33.508,32.8259,33.2863,138323.95565831,0
+KOP.US,D,20120306,000000,32.8716,33.2684,32.0224,32.3188,112709.52572594,0
+KOP.US,D,20120307,000000,32.6399,32.7881,32.3565,32.5395,135384.38052316,0
+KOP.US,D,20120308,000000,33.0565,33.1759,32.3645,33.0934,55193.213331292,0
+KOP.US,D,20120309,000000,33.148,33.9326,32.9461,33.5637,110710.25259262,0
+KOP.US,D,20120312,000000,33.6184,33.7754,33.167,33.4264,66966.59893075,0
+KOP.US,D,20120313,000000,33.859,34.5511,33.5915,34.5133,110605.66285125,0
+KOP.US,D,20120314,000000,34.5511,34.7261,33.9137,34.0897,52482.931090706,0
+KOP.US,D,20120315,000000,34.1076,34.1902,33.5547,34.025,53236.178362764,0
+KOP.US,D,20120316,000000,34.0807,34.9001,34.0807,34.5133,141366.10919366,0
+KOP.US,D,20120319,000000,34.4506,35.63,34.2359,35.1039,140090.91888528,0
+KOP.US,D,20120320,000000,34.7261,34.7808,34.3383,34.6525,66348.111517778,0
+KOP.US,D,20120321,000000,34.7897,35.0672,34.4129,34.7351,103104.36591896,0
+KOP.US,D,20120322,000000,34.375,34.375,33.4891,33.6084,89811.412057705,0
+KOP.US,D,20120323,000000,33.7576,34.4944,33.4264,34.4586,85288.911413582,0
+KOP.US,D,20120326,000000,34.8911,35.6488,34.8911,35.455,109326.44986051,0
+KOP.US,D,20120327,000000,35.6121,35.797,35.1695,35.1875,79805.995355817,0
+KOP.US,D,20120328,000000,35.2521,35.4281,34.5511,35.2431,118918.53594983,0
+KOP.US,D,20120329,000000,34.7996,35.621,34.5133,35.4907,127740.27836706,0
+KOP.US,D,20120330,000000,35.9531,36.325,35.5265,35.5743,134616.04819225,0
+KOP.US,D,20120402,000000,35.5842,37.2269,35.4907,37.2081,165526.33945259,0
+KOP.US,D,20120403,000000,36.9773,36.9773,35.6488,35.7234,109233.92816622,0
+KOP.US,D,20120404,000000,35.2581,35.444,34.6158,34.6912,132286.91510535,0
+KOP.US,D,20120405,000000,34.6823,35.1089,34.2359,34.3462,71516.252680809,0
+KOP.US,D,20120409,000000,33.867,34.3562,33.6084,33.9704,70769.039432291,0
+KOP.US,D,20120410,000000,33.9137,34.0072,32.4182,32.5484,126562.63810593,0
+KOP.US,D,20120411,000000,32.9899,33.6184,32.9731,33.6184,98000.587673695,0
+KOP.US,D,20120412,000000,33.6363,35.0482,33.4891,34.7996,92358.77566268,0
+KOP.US,D,20120413,000000,34.561,34.561,33.3151,33.3518,75992.492477784,0
+KOP.US,D,20120416,000000,33.6084,34.2269,32.9184,33.859,82158.258866293,0
+KOP.US,D,20120417,000000,34.2637,35.0432,34.2448,34.5431,81759.007641984,0
+KOP.US,D,20120418,000000,34.2359,34.4855,33.8859,34.0519,68644.057475201,0
+KOP.US,D,20120419,000000,34.218,34.4855,33.4623,33.9604,105851.85797137,0
+KOP.US,D,20120420,000000,34.4596,34.9041,34.1802,34.7639,126103.04664621,0
+KOP.US,D,20120423,000000,33.867,34.0519,33.2594,33.7844,125345.77669179,0
+KOP.US,D,20120424,000000,33.7656,34.6336,33.6929,34.6148,105687.93366518,0
+KOP.US,D,20120425,000000,35.1517,35.6867,34.9101,35.446,131669.43336296,0
+KOP.US,D,20120426,000000,35.2888,36.138,35.1875,35.7413,91470.768531534,0
+KOP.US,D,20120427,000000,35.787,36.6412,35.4708,36.4363,82973.857714944,0
+KOP.US,D,20120430,000000,36.2892,36.2892,35.7403,35.8696,114800.31488296,0
+KOP.US,D,20120501,000000,35.9253,37.1315,35.7593,36.4363,132950.65769487,0
+KOP.US,D,20120502,000000,36.0636,36.9942,35.8874,36.9862,124340.10610159,0
+KOP.US,D,20120503,000000,37.0589,37.2438,36.5199,36.7426,141608.47580589,0
+KOP.US,D,20120504,000000,36.9296,37.1414,35.3774,36.1867,249510.89611069,0
+KOP.US,D,20120507,000000,36.4443,36.4443,35.5454,36.2226,187028.58234163,0
+KOP.US,D,20120508,000000,35.8884,36.7238,35.628,36.678,140393.62573294,0
+KOP.US,D,20120509,000000,36.0645,36.8083,35.9353,36.148,112437.99466659,0
+KOP.US,D,20120510,000000,36.5846,36.6959,35.7304,35.8417,105015.14004034,0
+KOP.US,D,20120511,000000,35.2948,35.7593,34.9786,35.2292,94423.417384358,0
+KOP.US,D,20120514,000000,34.8116,35.0175,34.3204,34.5242,89595.192880813,0
+KOP.US,D,20120515,000000,34.4596,34.4686,33.1967,33.2981,125430.25302137,0
+KOP.US,D,20120516,000000,33.5687,33.7347,32.8358,32.9561,112822.16083204,0
+KOP.US,D,20120517,000000,33.0943,33.3181,32.3972,32.4918,186545.86045834,0
+KOP.US,D,20120518,000000,32.6678,32.8537,31.8136,31.9995,131846.43138684,0
+KOP.US,D,20120521,000000,32.2501,33.1778,32.1656,32.6578,211502.58182471,0
+KOP.US,D,20120522,000000,32.8438,32.984,31.925,32.2581,112887.52942041,0
+KOP.US,D,20120523,000000,31.8316,32.2581,31.1364,32.1019,95566.864845414,0
+KOP.US,D,20120524,000000,32.2869,32.4629,31.581,32.2958,68942.741640491,0
+KOP.US,D,20120525,000000,32.3795,33.1043,31.9896,32.6031,98324.413603739,0
+KOP.US,D,20120529,000000,33.1878,34.3652,33.1878,34.0787,130575.26376082,0
+KOP.US,D,20120530,000000,33.512,33.7993,32.7881,32.8438,99274.772311477,0
+KOP.US,D,20120531,000000,32.8358,32.8358,31.9995,32.5932,105048.32716981,0
+KOP.US,D,20120601,000000,31.6007,31.6007,30.505,30.5597,115165.37330721,0
+KOP.US,D,20120604,000000,30.689,30.8282,29.8546,30.4295,66847.929801106,0
+KOP.US,D,20120605,000000,30.1699,30.8103,30.0038,30.6452,68168.375286037,0
+KOP.US,D,20120606,000000,31.0808,31.8593,31.0808,31.8593,96019.416611003,0
+KOP.US,D,20120607,000000,32.1019,32.6031,31.1265,31.1364,162158.34864602,0
+KOP.US,D,20120608,000000,30.9317,31.6287,30.3281,31.5431,61287.577107897,0
+KOP.US,D,20120611,000000,31.9896,32.0175,29.9103,29.9571,122622.42073353,0
+KOP.US,D,20120612,000000,30.2256,30.6074,29.3824,30.5597,103448.30526081,0
+KOP.US,D,20120613,000000,30.4105,30.4105,28.936,29.2521,120608.06254137,0
+KOP.US,D,20120614,000000,29.2143,30.1052,28.9537,29.8826,126785.89697696,0
+KOP.US,D,20120615,000000,29.8359,31.1265,29.0194,31.0808,135481.93057041,0
+KOP.US,D,20120618,000000,30.7645,30.8103,30.2803,30.4394,68321.237215747,0
+KOP.US,D,20120619,000000,30.6531,31.6734,30.5319,31.3691,153710.71568835,0
+KOP.US,D,20120620,000000,31.2557,31.2557,30.4772,30.7178,101029.66749137,0
+KOP.US,D,20120621,000000,30.7735,30.7835,29.613,29.8079,111108.49814634,0
+KOP.US,D,20120622,000000,30.1232,30.2256,29.623,30.1699,143515.22724492,0
+KOP.US,D,20120625,000000,29.3824,29.9103,29.2521,29.5296,69314.839758865,0
+KOP.US,D,20120626,000000,29.5942,29.7532,29.1398,29.5653,58587.351573213,0
+KOP.US,D,20120627,000000,29.798,30.1519,29.631,30.1232,81343.665688233,0
+KOP.US,D,20120628,000000,29.613,29.9671,29.1855,29.9472,67176.7840841,0
+KOP.US,D,20120629,000000,30.8192,31.8136,30.4772,31.562,100511.74713742,0
+KOP.US,D,20120702,000000,31.6007,31.9707,30.8759,31.7679,78804.34744798,0
+KOP.US,D,20120703,000000,31.7489,32.3972,31.5342,32.3148,61545.028778988,0
+KOP.US,D,20120705,000000,32.1199,32.6299,31.6097,32.1656,69626.597641826,0
+KOP.US,D,20120706,000000,31.6376,32.3972,31.6376,32.0363,188832.75538046,0
+KOP.US,D,20120709,000000,31.9707,32.092,31.4417,31.4795,135326.05162893,0
+KOP.US,D,20120710,000000,31.74,32.1378,30.8759,31.0151,89007.881256137,0
+KOP.US,D,20120711,000000,31.0151,31.1921,30.1978,30.3748,81351.711052954,0
+KOP.US,D,20120712,000000,30.0228,30.5139,29.6598,30.2256,79742.638108636,0
+KOP.US,D,20120713,000000,30.4772,31.1076,30.3091,30.8471,67233.101637152,0
+KOP.US,D,20120716,000000,30.6621,30.8103,30.0775,30.5319,52030.379325116,0
+KOP.US,D,20120717,000000,30.6721,30.8381,30.0128,30.4205,53393.062974837,0
+KOP.US,D,20120718,000000,30.3848,31.4228,30.3748,31.1921,36914.144683838,0
+KOP.US,D,20120719,000000,31.3591,31.4328,30.6621,30.7368,30692.060742277,0
+KOP.US,D,20120720,000000,30.3648,30.5229,30.1052,30.2624,58372.138066911,0
+KOP.US,D,20120723,000000,29.5026,29.8269,29.1945,29.5386,54657.190906716,0
+KOP.US,D,20120724,000000,29.6877,29.7433,28.936,29.0931,45104.325970418,0
+KOP.US,D,20120725,000000,29.3724,29.4659,28.8245,28.9449,55852.933238462,0
+KOP.US,D,20120726,000000,29.4102,29.4102,28.3791,29.1119,48450.192024008,0
+KOP.US,D,20120727,000000,29.2143,30.7555,28.9727,30.4484,68313.191851025,0
+KOP.US,D,20120730,000000,30.5697,30.6164,30.0963,30.2077,28465.506055577,0
+KOP.US,D,20120731,000000,29.9283,30.7924,29.7245,30.5786,71960.759081676,0
+KOP.US,D,20120801,000000,30.857,31.8783,30.857,31.043,109896.66508516,0
+KOP.US,D,20120802,000000,30.689,30.8859,29.8925,30.1699,59069.067785918,0
+KOP.US,D,20120803,000000,30.9127,31.9896,30.8192,31.6376,58774.406302991,0
+KOP.US,D,20120806,000000,31.7679,32.3795,31.4516,31.4706,106353.68759589,0
+KOP.US,D,20120807,000000,31.8046,31.9528,31.4129,31.6287,83147.838727049,0
+KOP.US,D,20120808,000000,31.3114,32.2412,31.3114,31.9995,38640.881087209,0
+KOP.US,D,20120809,000000,31.7679,31.7679,27.1998,29.4013,454953.30695887,0
+KOP.US,D,20120810,000000,29.2521,29.3347,28.6674,29.0651,184808.06167848,0
+KOP.US,D,20120813,000000,29.0094,29.4102,28.6287,29.2143,241342.8395771,0
+KOP.US,D,20120814,000000,29.4659,29.4659,27.9515,28.4994,238973.4796666,0
+KOP.US,D,20120815,000000,28.4994,29.2969,28.4428,28.9449,167065.0154556,0
+KOP.US,D,20120816,000000,28.9637,30.1699,28.7391,29.8049,165570.58895857,0
+KOP.US,D,20120817,000000,29.7404,30.3946,29.4977,30.3489,158824.55063951,0
+KOP.US,D,20120820,000000,30.2166,30.6014,29.9005,30.4035,115636.02714342,0
+KOP.US,D,20120821,000000,30.6392,31.0131,29.796,29.8806,124956.58217338,0
+KOP.US,D,20120822,000000,29.7304,30.508,29.609,30.0675,160452.73132504,0
+KOP.US,D,20120823,000000,29.9363,30.3768,29.8616,29.9173,119247.39023283,0
+KOP.US,D,20120824,000000,29.7016,30.6204,29.7016,30.508,74129.990544736,0
+KOP.US,D,20120827,000000,30.6304,31.0311,30.1799,30.7605,77795.65984601,0
+KOP.US,D,20120828,000000,30.693,31.4238,30.693,30.8431,99614.688970965,0
+KOP.US,D,20120829,000000,30.8431,31.4516,30.8431,31.0877,81128.452181929,0
+KOP.US,D,20120830,000000,30.863,30.863,29.7862,29.8806,143284.92867975,0
+KOP.US,D,20120831,000000,30.3011,30.4035,29.7592,30.3201,50854.750405174,0
+KOP.US,D,20120904,000000,30.3301,30.7218,29.6469,30.5627,82784.791643987,0
+KOP.US,D,20120905,000000,30.4225,30.9654,30.0775,30.7964,76552.650996525,0
+KOP.US,D,20120906,000000,31.1345,31.91,30.9744,31.6217,91968.575473683,0
+KOP.US,D,20120907,000000,31.901,32.265,31.6953,32.2014,44333.982298326,0
+KOP.US,D,20120910,000000,32.7155,33.9505,32.6588,33.5388,152801.58947481,0
+KOP.US,D,20120911,000000,33.0705,33.9873,32.9869,33.6691,95503.507598231,0
+KOP.US,D,20120912,000000,33.7536,33.7814,33.1828,33.4643,59119.351315428,0
+KOP.US,D,20120913,000000,33.6124,34.6803,32.9869,34.4556,102383.30010578,0
+KOP.US,D,20120914,000000,34.6138,35.3804,34.0529,34.4179,115789.89474372,0
+KOP.US,D,20120917,000000,34.1096,34.5491,33.7904,34.4646,77496.975680721,0
+KOP.US,D,20120918,000000,34.3512,34.7629,34.0996,34.5401,73533.627884748,0
+KOP.US,D,20120919,000000,34.5113,34.559,34.0151,34.1364,120115.28395217,0
+KOP.US,D,20120920,000000,33.8749,34.4089,33.4354,34.3145,90935.751777549,0
+KOP.US,D,20120921,000000,34.8006,35.0442,34.4179,34.6515,127748.32373177,0
+KOP.US,D,20120924,000000,34.3612,34.3702,33.52,33.6403,91977.626508994,0
+KOP.US,D,20120925,000000,33.857,34.2677,33.0794,33.1351,152136.84121469,0
+KOP.US,D,20120926,000000,33.2484,33.6403,33.0427,33.1729,107524.28816288,0
+KOP.US,D,20120927,000000,33.4076,33.6034,32.8189,33.4543,84644.276565265,0
+KOP.US,D,20120928,000000,33.0993,33.2951,32.3785,32.6778,74700.205769378,0
+KOP.US,D,20121001,000000,32.9024,33.8937,32.7055,32.9302,132811.87515343,0
+KOP.US,D,20121002,000000,33.1082,33.1082,32.6309,33.0515,127648.76234334,0
+KOP.US,D,20121003,000000,33.0993,33.2295,32.4242,32.5554,114575.04467076,0
+KOP.US,D,20121004,000000,32.799,33.3787,32.4987,33.2853,78253.239964551,0
+KOP.US,D,20121005,000000,33.5567,33.8839,32.799,33.0327,64470.524525876,0
+KOP.US,D,20121008,000000,32.7055,32.9024,32.4142,32.4629,80515.998792499,0
+KOP.US,D,20121009,000000,32.4818,32.7155,31.9568,32.2014,62499.410169086,0
+KOP.US,D,20121010,000000,32.3128,32.3595,31.8076,32.0702,37992.223556531,0
+KOP.US,D,20121011,000000,32.4529,32.7155,32.3873,32.4987,66074.569117244,0
+KOP.US,D,20121012,000000,32.4908,32.7522,31.8176,32.0035,76381.686996191,0
+KOP.US,D,20121015,000000,32.1079,32.5842,31.8076,32.5176,59138.459056641,0
+KOP.US,D,20121016,000000,32.6955,33.3041,32.6955,33.1351,73540.667578878,0
+KOP.US,D,20121017,000000,33.2574,33.6303,33.1172,33.5944,46913.527362185,0
+KOP.US,D,20121018,000000,33.4543,33.688,32.799,33.0327,70527.678490644,0
+KOP.US,D,20121019,000000,32.7434,33.2295,32.4629,32.7622,176060.73888493,0
+KOP.US,D,20121022,000000,32.7901,32.8378,32.3038,32.7522,101710.50648094,0
+KOP.US,D,20121023,000000,32.3695,32.4629,31.8345,32.1338,105212.25147601,0
+KOP.US,D,20121024,000000,32.4052,32.8657,32.1259,32.8457,61594.306637908,0
+KOP.US,D,20121025,000000,33.333,33.6979,33.164,33.3508,64479.575561188,0
+KOP.US,D,20121026,000000,33.4076,33.7904,32.9771,33.4264,51754.825583402,0
+KOP.US,D,20121031,000000,33.3986,33.8381,33.145,33.3986,49414.630120009,0
+KOP.US,D,20121101,000000,33.5944,34.212,33.5667,34.1643,70977.213244462,0
+KOP.US,D,20121102,000000,34.3055,34.3055,33.1828,33.1828,69774.431218585,0
+KOP.US,D,20121105,000000,33.2574,34.0619,33.2207,33.9972,44391.305521967,0
+KOP.US,D,20121106,000000,34.0072,35.0632,33.9406,34.7082,63585.534406501,0
+KOP.US,D,20121107,000000,34.0996,34.0996,32.275,32.9869,180174.93726943,0
+KOP.US,D,20121108,000000,32.4142,35.438,31.1812,31.4516,269528.7692086,0
+KOP.US,D,20121109,000000,31.3214,31.9379,30.7785,31.3771,137817.09768085,0
+KOP.US,D,20121112,000000,31.3691,31.8345,31.1523,31.4516,89721.907375178,0
+KOP.US,D,20121113,000000,31.22,31.7042,31.22,31.3691,76314.307066648,0
+KOP.US,D,20121114,000000,31.4238,31.4238,30.4802,30.6661,108239.31995251,0
+KOP.US,D,20121115,000000,30.7516,30.7516,29.639,29.9313,141114.69154611,0
+KOP.US,D,20121116,000000,29.9044,30.1102,29.2053,29.9403,108762.26865941,0
+KOP.US,D,20121119,000000,30.3648,31.2966,30.1559,31.2777,80813.677287197,0
+KOP.US,D,20121120,000000,31.0728,31.4288,30.7974,31.3552,60305.036941273,0
+KOP.US,D,20121121,000000,31.3741,31.4676,30.9962,31.4676,39920.094077942,0
+KOP.US,D,20121123,000000,31.7032,31.9946,31.4387,31.741,42804.357330633,0
+KOP.US,D,20121126,000000,31.571,31.8434,31.2597,31.5323,102250.55158787,0
+KOP.US,D,20121127,000000,31.2777,32.277,31.2777,31.8246,116374.18935662,0
+KOP.US,D,20121128,000000,31.5997,31.9578,31.0996,31.8434,93685.255171152,0
+KOP.US,D,20121129,000000,32.2033,33.0685,32.0135,33.0018,71909.469881577,0
+KOP.US,D,20121130,000000,33.154,33.512,32.4469,33.3518,182640.84155659,0
+KOP.US,D,20121203,000000,33.7109,33.7109,32.5027,32.7015,70616.177502581,0
+KOP.US,D,20121204,000000,32.7404,32.9751,32.2133,32.8805,152457.65013295,0
+KOP.US,D,20121205,000000,33.0595,33.3429,32.5981,32.8716,58685.907291052,0
+KOP.US,D,20121206,000000,32.6359,33.4663,32.5226,33.3897,100067.24073655,0
+KOP.US,D,20121207,000000,33.7009,34.2369,33.5597,34.1344,97247.340401636,0
+KOP.US,D,20121210,000000,34.0877,34.5013,33.7377,34.1066,134953.95351055,0
+KOP.US,D,20121211,000000,34.3692,34.6435,34.1623,34.5879,104509.28773347,0
+KOP.US,D,20121212,000000,34.8504,35.1994,34.5879,34.7838,98637.177157291,0
+KOP.US,D,20121213,000000,34.5968,34.9826,34.3692,34.569,75495.691206226,0
+KOP.US,D,20121214,000000,34.3602,34.9727,34.1902,34.6625,68724.511122417,0
+KOP.US,D,20121217,000000,34.7649,35.4062,34.7649,35.3874,85166.219601577,0
+KOP.US,D,20121218,000000,35.445,36.1977,35.275,36.1331,104096.96279148,0
+KOP.US,D,20121219,000000,36.1232,36.5935,35.8397,36.1232,76874.465585389,0
+KOP.US,D,20121220,000000,36.0943,36.2643,35.7184,35.813,88511.079984579,0
+KOP.US,D,20121221,000000,35.2372,35.813,35.2372,35.7741,208027.98993558,0
+KOP.US,D,20121224,000000,35.6996,35.813,35.2938,35.6707,26181.628145236,0
+KOP.US,D,20121226,000000,35.803,35.803,35.445,35.6518,40540.592832095,0
+KOP.US,D,20121227,000000,35.5584,35.813,35.2094,35.6996,61393.172519868,0
+KOP.US,D,20121228,000000,35.3485,35.813,35.2651,35.3585,38938.559581908,0
+KOP.US,D,20121231,000000,35.1715,36.0943,34.9448,35.9521,109053.91313057,0
+KOP.US,D,20130102,000000,37.0837,37.1692,36.6123,37.0271,112051.81715996,0
+KOP.US,D,20130103,000000,37.1026,37.3294,36.4712,36.7446,51559.725488904,0
+KOP.US,D,20130104,000000,37.0082,37.4615,36.7346,37.2816,53213.04793919,0
+KOP.US,D,20130107,000000,36.9525,37.5918,36.9525,37.3581,56438.233521958,0
+KOP.US,D,20130108,000000,37.1871,37.6952,36.7069,37.0926,37226.908237389,0
+KOP.US,D,20130109,000000,37.3581,37.6952,37.2259,37.4318,57395.631923828,0
+KOP.US,D,20130110,000000,37.6952,37.6952,36.9425,37.3681,39601.29650085,0
+KOP.US,D,20130111,000000,37.4517,37.6117,37.1692,37.563,36874.92353082,0
+KOP.US,D,20130114,000000,37.3681,37.4805,36.9156,37.2071,53753.093046127,0
+KOP.US,D,20130115,000000,36.8491,37.5541,36.8491,37.3482,29450.057563383,0
+KOP.US,D,20130116,000000,37.1592,37.4049,36.9713,37.2915,36861.849813149,0
+KOP.US,D,20130117,000000,37.563,37.7241,37.386,37.6207,46798.880914902,0
+KOP.US,D,20130118,000000,37.563,38.4211,37.1782,38.3376,62158.487839009,0
+KOP.US,D,20130122,000000,38.084,39.5249,37.9886,39.4215,133059.27011862,0
+KOP.US,D,20130123,000000,39.4881,39.5815,38.4599,38.4887,57725.491877413,0
+KOP.US,D,20130124,000000,38.4699,39.3558,38.4699,38.8746,107954.71517547,0
+KOP.US,D,20130125,000000,38.9502,38.9969,38.431,38.8935,51383.733135619,0
+KOP.US,D,20130128,000000,39.0068,39.0346,38.6011,38.7712,54255.928341227,0
+KOP.US,D,20130129,000000,38.7135,39.0735,38.6677,38.9869,77072.582691657,0
+KOP.US,D,20130130,000000,38.7612,38.9123,37.7818,38.0274,117690.61215919,0
+KOP.US,D,20130131,000000,37.923,38.8368,37.8374,38.2243,98168.534662258,0
+KOP.US,D,20130201,000000,38.4122,39.6004,38.2243,39.1301,133448.46463702,0
+KOP.US,D,20130204,000000,38.7035,38.9412,38.1208,38.6399,92064.114179751,0
+KOP.US,D,20130205,000000,38.8457,39.4294,38.7522,38.9213,30565.346247913,0
+KOP.US,D,20130206,000000,38.5922,39.1012,38.4987,38.9591,77688.053092859,0
+KOP.US,D,20130207,000000,39.0257,39.1958,38.4599,39.1759,54495.277941694,0
+KOP.US,D,20130208,000000,38.9869,39.8828,38.9591,39.6661,64736.021561689,0
+KOP.US,D,20130211,000000,39.5249,39.8729,39.0158,39.7417,48046.918117339,0
+KOP.US,D,20130212,000000,39.8361,40.0996,39.326,39.9873,68417.781592407,0
+KOP.US,D,20130213,000000,39.9007,40.3363,39.5815,40.3363,70241.062372438,0
+KOP.US,D,20130214,000000,40.3263,41.4549,38.5713,39.2812,144064.32338716,0
+KOP.US,D,20130215,000000,39.8709,39.9276,38.8279,39.2653,96600.694212138,0
+KOP.US,D,20130219,000000,38.9521,40.5819,38.9521,40.5341,158148.7400029,0
+KOP.US,D,20130220,000000,40.3641,40.3641,38.8467,38.9521,88975.699797252,0
+KOP.US,D,20130221,000000,38.8756,39.3778,38.3644,38.7811,66853.963824647,0
+KOP.US,D,20130222,000000,38.8945,39.5487,38.5912,39.3588,57231.707617625,0
+KOP.US,D,20130225,000000,39.7008,39.7008,37.5858,37.6435,66661.880741919,0
+KOP.US,D,20130226,000000,37.8324,38.0323,37.5212,37.9468,48393.874470957,0
+KOP.US,D,20130227,000000,37.8414,39.1032,37.8414,38.7423,59311.434398156,0
+KOP.US,D,20130228,000000,38.6946,39.5766,38.6946,39.3201,73874.550214826,0
+KOP.US,D,20130301,000000,38.6946,39.0755,37.9567,38.7522,72363.027317756,0
+KOP.US,D,20130304,000000,38.4112,38.5524,37.9657,38.3257,101869.40243419,0
+KOP.US,D,20130305,000000,38.5524,39.2455,38.5524,39.0078,97564.126637549,0
+KOP.US,D,20130306,000000,39.1132,39.5676,39.0456,39.4921,100610.30285526,0
+KOP.US,D,20130307,000000,39.4821,40.3452,39.2743,40.2408,93505.240135506,0
+KOP.US,D,20130308,000000,40.7996,40.9906,40.3363,40.894,78382.971470686,0
+KOP.US,D,20130311,000000,40.6296,40.6475,40.0608,40.4118,65173.488268425,0
+KOP.US,D,20130312,000000,40.1454,40.7529,40.1454,40.4019,47402.283269021,0
+KOP.US,D,20130313,000000,40.3452,40.4486,40.0131,40.2687,82494.152843419,0
+KOP.US,D,20130314,000000,40.2687,40.725,40.0041,40.7151,53472.510951462,0
+KOP.US,D,20130315,000000,40.5431,41.1407,40.4118,40.7996,117678.54411211,0
+KOP.US,D,20130318,000000,40.2886,41.2262,40.2886,41.0363,52621.713632153,0
+KOP.US,D,20130319,000000,40.9995,41.5106,40.9995,41.4361,87272.093817454,0
+KOP.US,D,20130320,000000,41.7105,42.3538,41.3773,42.2305,90861.332153874,0
+KOP.US,D,20130321,000000,41.7572,42.5836,41.4738,42.2394,97234.266683963,0
+KOP.US,D,20130322,000000,42.3071,42.6293,42.0605,42.5924,75219.131793922,0
+KOP.US,D,20130325,000000,42.6203,43.1323,42.5736,42.8947,106977.2033618,0
+KOP.US,D,20130326,000000,43.199,43.3402,42.0893,42.3071,63281.82188826,0
+KOP.US,D,20130327,000000,41.8039,42.0138,41.4738,41.6806,129525.34366467,0
+KOP.US,D,20130328,000000,41.6618,41.9094,41.5683,41.6905,82075.793877897,0
+KOP.US,D,20130401,000000,41.1795,41.5295,40.4297,40.9518,74477.952568945,0
+KOP.US,D,20130402,000000,41.3405,41.3405,40.8573,41.0642,66470.803329782,0
+KOP.US,D,20130403,000000,41.1229,41.4361,40.8384,41.1407,157097.81423613,0
+KOP.US,D,20130404,000000,41.1129,41.3405,40.4774,40.9419,122675.72127481,0
+KOP.US,D,20130405,000000,39.8242,40.7807,39.3976,40.553,121140.06228359,0
+KOP.US,D,20130408,000000,39.862,40.6107,39.8242,40.2984,136376.97739568,0
+KOP.US,D,20130409,000000,40.4297,41.2839,40.3641,40.914,131801.17621028,0
+KOP.US,D,20130410,000000,41.1029,42.0705,40.563,41.6418,147531.87558217,0
+KOP.US,D,20130411,000000,41.7105,41.8805,41.3306,41.6618,72522.928941598,0
+KOP.US,D,20130412,000000,41.3495,41.7572,41.3405,41.6518,68553.547122083,0
+KOP.US,D,20130415,000000,41.3773,41.6418,38.9043,39.0943,137512.37949202,0
+KOP.US,D,20130416,000000,39.5199,40.4118,39.3399,40.2507,89631.39702206,0
+KOP.US,D,20130417,000000,39.7954,40.3452,39.1689,39.4055,128906.85625168,0
+KOP.US,D,20130418,000000,39.5676,39.7188,38.8,39.0655,76469.180337538,0
+KOP.US,D,20130419,000000,39.1988,40.4297,38.8656,40.0608,155601.37639792,0
+KOP.US,D,20130422,000000,40.1274,40.1274,38.8756,39.9942,66786.583895104,0
+KOP.US,D,20130423,000000,40.2786,40.894,40.041,40.8096,36292.640259095,0
+KOP.US,D,20130424,000000,40.894,41.7751,40.7996,41.7105,61705.936073419,0
+KOP.US,D,20130425,000000,41.7652,41.8238,41.3028,41.4549,60212.515246975,0
+KOP.US,D,20130426,000000,41.3685,41.3685,39.7864,40.392,144386.13797603,0
+KOP.US,D,20130429,000000,40.6386,41.7105,40.4973,41.1506,73016.713201385,0
+KOP.US,D,20130430,000000,41.3128,41.7392,40.923,41.6229,117995.33034803,0
+KOP.US,D,20130501,000000,41.2739,41.2739,39.2375,39.3498,134361.61353292,0
+KOP.US,D,20130502,000000,39.5388,40.2308,38.2411,38.5713,234136.20412773,0
+KOP.US,D,20130503,000000,40.0698,44.0612,37.6535,38.2024,548487.7115415,0
+KOP.US,D,20130506,000000,37.1792,37.7857,36.9892,37.7281,169207.09381272,0
+KOP.US,D,20130507,000000,37.6804,39.2455,37.5858,39.2276,88704.168737897,0
+KOP.US,D,20130508,000000,38.8,39.2375,38.3933,39.2375,135799.72247691,0
+KOP.US,D,20130509,000000,38.979,39.5696,38.9591,39.1222,82220.610442885,0
+KOP.US,D,20130510,000000,39.1222,39.5308,38.9113,39.4742,100632.42760825,0
+KOP.US,D,20130513,000000,39.3498,39.3498,38.7592,39.0346,134964.01021645,0
+KOP.US,D,20130514,000000,38.8736,39.684,38.8437,39.5785,248267.8872612,0
+KOP.US,D,20130515,000000,39.3598,40.2378,39.3409,40.1334,98473.252851088,0
+KOP.US,D,20130516,000000,39.9793,40.7429,39.8838,40.0937,59784.099575549,0
+KOP.US,D,20130517,000000,40.219,41.0005,40.219,40.6654,107402.60202146,0
+KOP.US,D,20130520,000000,40.381,40.6564,40.1135,40.39,167432.08522103,0
+KOP.US,D,20130521,000000,40.2279,40.6376,40.199,40.3521,89309.582433197,0
+KOP.US,D,20130522,000000,40.3134,40.8683,39.4941,39.8182,89496.637162974,0
+KOP.US,D,20130523,000000,39.2554,40.0091,39.1222,39.6472,56933.023452336,0
+KOP.US,D,20130524,000000,39.4165,39.7705,39.2554,39.7038,31482.517826174,0
+KOP.US,D,20130528,000000,40.3333,40.7807,40.0091,40.3034,63689.118477291,0
+KOP.US,D,20130529,000000,39.8838,39.8938,38.6647,39.1222,115323.26358987,0
+KOP.US,D,20130530,000000,39.0933,39.4453,39.0545,39.2822,44273.642062913,0
+KOP.US,D,20130531,000000,38.9312,39.9295,38.9312,39.2683,69706.045618452,0
+KOP.US,D,20130603,000000,38.1477,38.5484,37.6992,38.453,191553.09432693,0
+KOP.US,D,20130604,000000,38.4629,39.1022,38.2819,39.0545,185374.25422076,0
+KOP.US,D,20130605,000000,38.979,39.2922,38.6359,38.7016,92367.826697991,0
+KOP.US,D,20130606,000000,38.8249,39.4453,38.7493,39.4354,96547.393670858,0
+KOP.US,D,20130607,000000,39.5597,39.847,39.1401,39.6561,58854.859950207,0
+KOP.US,D,20130610,000000,39.6084,40.39,39.5507,40.3333,77864.045446143,0
+KOP.US,D,20130611,000000,39.5219,40.2279,39.0843,39.5219,51800.080759961,0
+KOP.US,D,20130612,000000,39.9127,40.3034,39.2653,39.4453,77537.202504329,0
+KOP.US,D,20130613,000000,39.3409,39.847,39.1022,39.504,149042.39280865,0
+KOP.US,D,20130614,000000,39.5597,39.7894,39.0168,39.0843,70510.582090611,0
+KOP.US,D,20130617,000000,39.504,39.504,38.9869,39.1788,173440.96699746,0
+KOP.US,D,20130618,000000,39.1978,39.8938,39.0346,39.5785,139697.70168452,0
+KOP.US,D,20130619,000000,39.5885,39.7218,38.9591,38.9969,116965.52366366,0
+KOP.US,D,20130620,000000,38.1954,38.5395,37.5561,37.6714,103630.33163762,0
+KOP.US,D,20130621,000000,37.7181,37.7181,37.0986,37.4328,162843.21031795,0
+KOP.US,D,20130624,000000,36.7268,37.0231,35.803,35.9263,267900.58852306,0
+KOP.US,D,20130625,000000,36.4046,36.5368,35.7174,36.4314,151054.73965963,0
+KOP.US,D,20130626,000000,36.6989,36.6989,36.3081,36.3549,117914.87670081,0
+KOP.US,D,20130627,000000,36.5836,37.0808,36.5567,36.7089,142465.30714874,0
+KOP.US,D,20130628,000000,36.489,37.033,36.2703,36.4125,259535.4205538,0
+KOP.US,D,20130701,000000,36.4503,37.5749,36.2504,37.1086,153029.87669878,0
+KOP.US,D,20130702,000000,37.0608,37.2806,36.8043,37.0032,131431.08943308,0
+KOP.US,D,20130703,000000,37.0032,37.2806,36.8232,36.9932,130208.1939954,0
+KOP.US,D,20130705,000000,37.5103,37.5749,36.7665,37.1941,104218.6489329,0
+KOP.US,D,20130708,000000,37.3084,37.5848,36.9932,37.2995,254295.87677885,0
+KOP.US,D,20130709,000000,37.5202,38.1198,37.1662,37.9677,238463.60467736,0
+KOP.US,D,20130710,000000,37.911,38.3197,37.8155,38.0254,144057.28369303,0
+KOP.US,D,20130711,000000,38.4241,38.8249,38.272,38.5315,160409.48748966,0
+KOP.US,D,20130712,000000,38.5395,38.7782,38.2352,38.2352,135271.74541706,0
+KOP.US,D,20130715,000000,38.1766,38.453,37.6992,37.7967,159854.35732387,0
+KOP.US,D,20130716,000000,34.7619,35.3724,33.0844,34.8006,893070.68256721,0
+KOP.US,D,20130717,000000,34.9628,35.621,34.8106,35.3724,174593.46549383,0
+KOP.US,D,20130718,000000,35.4311,36.3946,35.3535,36.146,196850.96699611,0
+KOP.US,D,20130719,000000,35.8874,36.0784,35.1059,35.5255,228220.84971618,0
+KOP.US,D,20130722,000000,35.5654,36.4792,35.2879,36.1947,134015.66284989,0
+KOP.US,D,20130723,000000,36.4046,36.7268,36.2604,36.4593,134352.56249762,0
+KOP.US,D,20130724,000000,36.5736,36.5836,35.8686,36.2216,63298.918288294,0
+KOP.US,D,20130725,000000,36.0317,36.5468,35.7553,35.8874,195969.99955909,0
+KOP.US,D,20130726,000000,35.4768,36.489,35.3923,36.137,136150.70151289,0
+KOP.US,D,20130729,000000,36.0317,36.4046,35.9163,36.3081,103916.94775584,0
+KOP.US,D,20130730,000000,36.2992,36.7178,36.1947,36.68,145754.85564929,0
+KOP.US,D,20130731,000000,36.67,37.1851,36.4314,36.8609,104434.86810978,0
+KOP.US,D,20130801,000000,37.1285,37.565,36.8898,37.2995,100818.47666742,0
+KOP.US,D,20130802,000000,37.2905,37.2905,36.6133,36.6989,81586.032300469,0
+KOP.US,D,20130805,000000,36.8132,37.5292,36.7566,37.4138,111325.72299382,0
+KOP.US,D,20130806,000000,37.1941,37.1941,36.2892,36.7943,104523.36712173,0
+KOP.US,D,20130807,000000,36.5567,36.7566,36.1271,36.6133,98439.060051022,0
+KOP.US,D,20130808,000000,37.0808,37.4815,36.5468,36.9098,247750.97257784,0
+KOP.US,D,20130809,000000,36.7178,36.9296,36.0596,36.137,176323.21890896,0
+KOP.US,D,20130812,000000,35.9163,38.7294,35.9163,38.083,178330.537407,0
+KOP.US,D,20130813,000000,37.9388,38.1387,37.3382,37.7967,112491.29520788,0
+KOP.US,D,20130814,000000,37.6435,38.0054,37.3084,37.3184,114216.02027006,0
+KOP.US,D,20130815,000000,36.8779,38.0005,36.7049,37.2995,157175.25087159,0
+KOP.US,D,20130816,000000,37.0976,37.8364,37.0012,37.1175,181429.00849542,0
+KOP.US,D,20130819,000000,37.0976,37.8175,36.9266,37.1941,136428.26659578,0
+KOP.US,D,20130820,000000,37.2518,38.2411,37.2518,37.5571,134280.15421512,0
+KOP.US,D,20130821,000000,37.3581,37.8364,37.1553,37.1841,102622.64970625,0
+KOP.US,D,20130822,000000,37.1354,38.1537,37.1354,37.8753,142917.85891433,0
+KOP.US,D,20130823,000000,37.8653,38.3555,37.5401,38.1726,160072.58784195,0
+KOP.US,D,20130826,000000,38.3067,38.6349,38.098,38.259,98936.86699317,0
+KOP.US,D,20130827,000000,37.6913,38.4033,37.5769,37.7997,205988.48997866,0
+KOP.US,D,20130828,000000,37.8175,38.4211,37.6257,37.7311,118324.18463103,0
+KOP.US,D,20130829,000000,37.6068,38.4709,37.5868,38.278,112781.93400844,0
+KOP.US,D,20130830,000000,38.1726,38.3754,37.0409,37.2129,87620.055841663,0
+KOP.US,D,20130903,000000,37.8753,37.9051,36.676,37.0111,102515.0429531,0
+KOP.US,D,20130904,000000,37.1265,37.3581,36.9912,37.3581,78808.370130342,0
+KOP.US,D,20130905,000000,37.5123,38.259,37.4059,37.8275,101866.38542242,0
+KOP.US,D,20130906,000000,38.1437,38.451,37.0111,37.0788,83991.596352225,0
+KOP.US,D,20130909,000000,37.1265,37.8951,37.0111,37.4924,127184.14253067,0
+KOP.US,D,20130910,000000,37.7897,38.3456,37.5769,38.1636,94298.714231173,0
+KOP.US,D,20130911,000000,38.1914,39.0565,38.088,38.9799,113187.21925628,0
+KOP.US,D,20130912,000000,38.97,39.0078,38.5852,38.8069,80019.19752094,0
+KOP.US,D,20130913,000000,39.0277,39.0277,38.6816,38.9213,69821.697736324,0
+KOP.US,D,20130916,000000,39.2683,39.4105,38.615,38.8835,60302.019929503,0
+KOP.US,D,20130917,000000,38.797,39.4492,38.5663,39.4492,160063.53680664,0
+KOP.US,D,20130918,000000,39.4205,40.553,39.0277,40.2757,100416.20843135,0
+KOP.US,D,20130919,000000,40.2657,40.7559,39.6034,39.8242,77683.024739909,0
+KOP.US,D,20130920,000000,40.0161,40.6584,39.7864,40.3333,209460.06485602,0
+KOP.US,D,20130923,000000,40.208,41.273,39.8242,41.0422,198032.6299396,0
+KOP.US,D,20130924,000000,40.9567,41.0422,40.3999,40.5053,100341.78880768,0
+KOP.US,D,20130925,000000,40.39,40.6306,39.9971,40.044,91394.337566679,0
+KOP.US,D,20130926,000000,40.0538,40.5331,40.035,40.4287,55956.517309253,0
+KOP.US,D,20130927,000000,40.035,40.3999,40.0251,40.2567,41451.730386815,0
+KOP.US,D,20130930,000000,39.9971,40.9866,39.9097,40.9369,112576.77720804,0
+KOP.US,D,20131001,000000,40.8713,41.2829,40.6972,41.2829,77749.398998861,0
+KOP.US,D,20131002,000000,41.091,41.7532,40.8026,41.5713,120431.06451749,0
+KOP.US,D,20131003,000000,41.3783,41.5424,40.7559,41.1387,98743.778239852,0
+KOP.US,D,20131004,000000,41.0055,41.6856,40.9866,41.3128,136555.98676073,0
+KOP.US,D,20131007,000000,40.8325,41.0135,40.6396,40.7649,85967.739061967,0
+KOP.US,D,20131008,000000,40.7171,40.9279,40.0927,40.1891,85593.629602413,0
+KOP.US,D,20131009,000000,40.4764,40.6306,39.9385,40.218,76822.170714698,0
+KOP.US,D,20131010,000000,40.727,41.0333,40.5243,40.7738,70379.844913885,0
+KOP.US,D,20131011,000000,40.4963,41.6369,40.4963,41.1486,123827.21410058,0
+KOP.US,D,20131014,000000,40.727,41.4947,40.6783,41.263,75109.51369959,0
+KOP.US,D,20131015,000000,41.2252,41.3695,41.0422,41.081,76893.573326602,0
+KOP.US,D,20131016,000000,41.273,41.3695,40.6783,40.7649,114754.05403581,0
+KOP.US,D,20131017,000000,40.563,41.3695,40.5331,41.273,125771.17535145,0
+KOP.US,D,20131018,000000,41.273,41.3695,41.1775,41.3227,170393.78510916,0
+KOP.US,D,20131021,000000,41.4569,41.5325,41.1288,41.3695,147313.64506409,0
+KOP.US,D,20131022,000000,41.6001,42.7048,41.3316,42.6362,97217.17028393,0
+KOP.US,D,20131023,000000,42.3488,43.4516,42.3488,43.2607,140496.20413313,0
+KOP.US,D,20131024,000000,43.203,43.4336,42.6651,42.8858,62897.655722805,0
+KOP.US,D,20131025,000000,43.0111,43.1453,42.4652,42.9723,72245.363858703,0
+KOP.US,D,20131028,000000,43.0389,43.3839,42.8183,43.2607,71234.664915554,0
+KOP.US,D,20131029,000000,43.4805,43.6445,42.9147,43.194,76010.594548407,0
+KOP.US,D,20131030,000000,43.3562,43.5958,42.9624,43.0012,110241.61009759,0
+KOP.US,D,20131031,000000,43.03,43.2309,42.7048,42.7227,120435.08719985,0
+KOP.US,D,20131101,000000,42.6084,42.7506,41.5713,41.975,170022.69266138,0
+KOP.US,D,20131104,000000,42.1848,43.374,42.0993,43.2507,203315.4175499,0
+KOP.US,D,20131105,000000,42.9723,43.3562,42.1281,42.3488,163040.32175362,0
+KOP.US,D,20131106,000000,42.6084,42.6084,41.9551,41.9849,171255.64480496,0
+KOP.US,D,20131107,000000,42.2325,46.3114,42.2137,45.5815,599348.4959702,0
+KOP.US,D,20131108,000000,45.7943,47.9532,45.7943,47.8685,196512.05600721,0
+KOP.US,D,20131111,000000,47.6946,47.9819,46.3025,46.3114,255562.01605192,0
+KOP.US,D,20131112,000000,46.3412,46.6595,46.1026,46.3114,87090.067440628,0
+KOP.US,D,20131113,000000,46.1304,46.2358,45.5815,45.9196,127784.52787303,0
+KOP.US,D,20131114,000000,45.8043,46.0737,45.3299,45.7148,99787.664312478,0
+KOP.US,D,20131115,000000,45.6492,46.5083,45.4553,46.3432,96612.76225922,0
+KOP.US,D,20131118,000000,46.6038,46.8254,45.4086,45.6193,96662.04011814,0
+KOP.US,D,20131119,000000,45.495,46.3929,45.2146,45.2812,78840.551589227,0
+KOP.US,D,20131120,000000,45.3599,45.5895,44.8765,44.9461,68464.042439556,0
+KOP.US,D,20131121,000000,45.0207,45.5149,44.965,45.3111,64674.675655687,0
+KOP.US,D,20131122,000000,45.4263,45.669,44.811,45.3399,121042.51223632,0
+KOP.US,D,20131125,000000,45.5447,45.8411,44.8666,44.965,102094.6726464,0
+KOP.US,D,20131126,000000,45.0704,45.3499,44.3863,45.2146,140362.44994464,0
+KOP.US,D,20131127,000000,45.2047,45.7446,44.8567,45.5706,73444.123202221,0
+KOP.US,D,20131129,000000,45.8331,46.1135,45.5348,45.7148,64883.855138447,0
+KOP.US,D,20131202,000000,45.9485,46.4019,45.4175,45.5447,69354.060911882,0
+KOP.US,D,20131203,000000,45.4751,45.8043,44.6936,45.1093,108198.08745832,0
+KOP.US,D,20131204,000000,45.1182,45.6889,44.3863,44.965,98901.668522514,0
+KOP.US,D,20131205,000000,44.7035,44.965,44.269,44.4142,87781.968806685,0
+KOP.US,D,20131206,000000,45.0793,45.1182,44.6359,44.7711,131286.2728681,0
+KOP.US,D,20131209,000000,44.9551,45.0207,44.2501,44.2501,120499.45011763,0
+KOP.US,D,20131210,000000,44.2978,44.5861,43.5848,43.8821,99437.690947089,0
+KOP.US,D,20131211,000000,43.9985,44.0372,42.9763,43.199,84356.654776467,0
+KOP.US,D,20131212,000000,43.199,43.38,42.6571,43.1016,125576.07525695,0
+KOP.US,D,20131213,000000,43.2269,43.4586,42.7536,43.2855,76033.724971981,0
+KOP.US,D,20131216,000000,43.4586,43.9021,43.4586,43.6127,49701.246238216,0
+KOP.US,D,20131217,000000,43.4775,43.8722,43.0439,43.8444,59396.916398323,0
+KOP.US,D,20131218,000000,43.7778,44.4708,43.3899,44.3764,79809.012367589,0
+KOP.US,D,20131219,000000,44.1824,44.3465,43.8156,44.087,64941.178362088,0
+KOP.US,D,20131220,000000,44.2591,44.965,43.9021,44.8208,170137.33910866,0
+KOP.US,D,20131223,000000,44.781,45.1957,44.4241,45.0893,80017.186179759,0
+KOP.US,D,20131224,000000,45.2732,45.5537,44.8287,44.9839,96748.527788898,0
+KOP.US,D,20131226,000000,45.0306,45.3599,44.5961,45.136,117259.17947599,0
+KOP.US,D,20131227,000000,45.3499,45.5805,44.5007,44.6756,112180.5429955,0
+KOP.US,D,20131230,000000,44.781,44.8666,44.1238,44.3863,106228.9844427,0
+KOP.US,D,20131231,000000,44.5584,44.5584,44.0274,44.1437,196915.32991388,0
+KOP.US,D,20140102,000000,43.912,44.3078,43.6425,43.9785,205530.90986011,0
+KOP.US,D,20140103,000000,43.9785,44.2124,43.5848,43.6902,98804.118475264,0
+KOP.US,D,20140106,000000,43.6525,43.7678,42.9564,43.1503,171201.33859309,0
+KOP.US,D,20140107,000000,43.199,43.4775,42.5219,42.6571,136470.50476056,0
+KOP.US,D,20140108,000000,43.3622,43.3622,42.3668,42.4751,125253.2549975,0
+KOP.US,D,20140109,000000,42.6471,43.0151,42.146,43.0151,493702.80046982,0
+KOP.US,D,20140110,000000,43.0052,43.555,42.86,43.199,107085.81578555,0
+KOP.US,D,20140113,000000,42.9952,43.3134,42.3498,42.6671,107071.73639729,0
+KOP.US,D,20140114,000000,42.9087,42.9365,42.5716,42.6392,70472.366608182,0
+KOP.US,D,20140115,000000,42.851,43.4099,42.5816,43.2269,94968.490844246,0
+KOP.US,D,20140116,000000,43.025,43.4396,42.851,43.2855,93734.533030071,0
+KOP.US,D,20140117,000000,43.0052,43.2657,42.1848,42.2127,72859.828589315,0
+KOP.US,D,20140121,000000,42.9564,42.9564,42.2614,42.6571,91241.475636968,0
+KOP.US,D,20140122,000000,42.7446,42.9286,42.4463,42.6293,73150.467389882,0
+KOP.US,D,20140123,000000,42.4652,42.4652,42.0217,42.2037,239758.90839753,0
+KOP.US,D,20140124,000000,41.9054,41.9054,40.7579,40.7659,100841.607091,0
+KOP.US,D,20140127,000000,40.921,40.921,39.4931,39.503,198354.44452845,0
+KOP.US,D,20140128,000000,39.4344,39.6184,38.9043,39.1272,214675.47253679,0
+KOP.US,D,20140129,000000,38.8368,39.0296,37.7559,38.3346,209237.81165559,0
+KOP.US,D,20140130,000000,38.6737,38.7105,37.9777,38.3147,147279.45226403,0
+KOP.US,D,20140131,000000,37.8812,38.3943,37.7261,38.1139,218616.69557978,0
+KOP.US,D,20140203,000000,38.1317,38.4997,37.1672,37.3114,210387.29314018,0
+KOP.US,D,20140204,000000,37.4288,37.6008,37.0808,37.39,121749.49866124,0
+KOP.US,D,20140205,000000,37.2061,37.3214,36.6462,36.9078,89702.799633964,0
+KOP.US,D,20140206,000000,37.0897,37.1295,36.7625,36.8401,135372.31247607,0
+KOP.US,D,20140207,000000,36.9555,37.2259,36.6372,36.7725,172806.38885505,0
+KOP.US,D,20140210,000000,36.85,36.85,36.2892,36.4622,156313.39117578,0
+KOP.US,D,20140211,000000,36.8679,36.8679,36.4155,36.6661,192549.71388183,0
+KOP.US,D,20140212,000000,36.7825,37.4367,35.8836,36.2027,425618.90151337,0
+KOP.US,D,20140213,000000,35.6986,37.8245,34.4924,36.8242,754320.32257866,0
+KOP.US,D,20140214,000000,36.7953,36.853,35.3665,35.9114,289945.89353081,0
+KOP.US,D,20140218,000000,36.0376,37.0281,35.7751,36.8441,257046.38584305,0
+KOP.US,D,20140219,000000,36.6303,37.3492,36.5229,36.6592,249006.04947441,0
+KOP.US,D,20140220,000000,36.5229,36.9028,36.0953,36.2027,123280.12929953,0
+KOP.US,D,20140221,000000,36.3489,36.8053,36.2902,36.679,151889.4462495,0
+KOP.US,D,20140224,000000,36.7566,37.1344,36.5428,37.1056,224362.09166159,0
+KOP.US,D,20140225,000000,37.1056,37.5531,37.0082,37.3591,181641.20498994,0
+KOP.US,D,20140226,000000,37.3492,37.7967,37.3492,37.7271,82625.895690735,0
+KOP.US,D,20140227,000000,37.7171,38.0681,37.4168,38.0681,91210.299848673,0
+KOP.US,D,20140228,000000,38.1546,38.5623,38.0781,38.4072,114155.68003464,0
+KOP.US,D,20140303,000000,38.1934,38.5355,37.9617,38.3983,118721.42451415,0
+KOP.US,D,20140304,000000,38.8736,39.7287,38.8348,39.3001,183881.8390649,0
+KOP.US,D,20140305,000000,39.2733,39.2733,38.796,38.9422,115947.78502638,0
+KOP.US,D,20140306,000000,38.9999,39.7585,38.9322,39.5925,93801.912959615,0
+KOP.US,D,20140307,000000,39.8361,39.8361,39.2435,39.6024,67450.326484635,0
+KOP.US,D,20140310,000000,39.4961,39.7287,39.0685,39.68,58754.292891186,0
+KOP.US,D,20140311,000000,39.5825,40.0191,39.5438,39.8461,128627.27982761,0
+KOP.US,D,20140312,000000,39.7874,39.9027,39.4861,39.8461,105316.84121739,0
+KOP.US,D,20140313,000000,39.8739,39.9325,39.5249,39.7485,157346.21487192,0
+KOP.US,D,20140314,000000,39.5925,40.564,39.5925,40.4764,149199.27742072,0
+KOP.US,D,20140317,000000,40.7002,41.263,40.2438,40.39,170424.96089746,0
+KOP.US,D,20140318,000000,40.38,40.8166,40.38,40.8166,61801.474779489,0
+KOP.US,D,20140319,000000,40.6903,40.9826,39.4961,39.864,110207.41729753,0
+KOP.US,D,20140320,000000,39.7485,40.1553,39.6422,40.039,57322.217970743,0
+KOP.US,D,20140321,000000,40.1076,41.088,40.1076,40.4089,171893.23995915,0
+KOP.US,D,20140324,000000,40.5053,40.6227,39.5249,39.8361,80480.800321841,0
+KOP.US,D,20140325,000000,39.9514,40.205,39.6422,39.9227,98835.29426356,0
+KOP.US,D,20140326,000000,40.224,40.224,39.0785,39.1172,64135.63621934,0
+KOP.US,D,20140327,000000,39.1649,39.2345,38.7075,38.9809,53347.807798277,0
+KOP.US,D,20140328,000000,38.9521,39.7188,38.8536,39.2802,69755.323477371,0
+KOP.US,D,20140331,000000,39.4662,40.2537,39.0973,40.0489,124909.31565564,0
+KOP.US,D,20140401,000000,40.0588,40.5143,39.9714,40.3313,105505.90728834,0
+KOP.US,D,20140402,000000,40.4277,40.6903,40.0877,40.4377,102472.80478832,0
+KOP.US,D,20140403,000000,40.554,40.6027,39.8938,40.1076,76330.397796091,0
+KOP.US,D,20140404,000000,40.4089,40.8066,39.146,39.4562,77490.941657181,0
+KOP.US,D,20140407,000000,39.2435,39.6701,38.8935,39.3598,113348.12655072,0
+KOP.US,D,20140408,000000,39.4762,40.0688,39.4562,39.6998,76929.777467848,0
+KOP.US,D,20140409,000000,39.7485,39.8739,39.4861,39.6124,82329.222866627,0
+KOP.US,D,20140410,000000,39.4861,39.864,38.6797,38.786,87819.178618522,0
+KOP.US,D,20140411,000000,38.4559,38.9223,37.9707,38.261,91710.118132002,0
+KOP.US,D,20140414,000000,38.8348,42.7396,38.7075,42.5357,207151.04518092,0
+KOP.US,D,20140415,000000,42.7019,43.0996,41.3028,42.5557,153994.31479479,0
+KOP.US,D,20140416,000000,43.2935,44.0999,42.7486,43.9548,121505.12070782,0
+KOP.US,D,20140417,000000,43.8573,44.081,43.6535,43.6922,73546.70160242,0
+KOP.US,D,20140421,000000,43.6335,44.1188,43.3512,43.8573,95389.866821539,0
+KOP.US,D,20140422,000000,43.9726,44.081,43.2448,43.8096,151467.06460162,0
+KOP.US,D,20140423,000000,43.6822,44.2074,43.5073,43.5461,73969.083250304,0
+KOP.US,D,20140424,000000,43.8096,43.8096,42.5258,42.7396,81399.983241284,0
+KOP.US,D,20140425,000000,42.487,42.487,41.5941,41.8467,57711.41248915,0
+KOP.US,D,20140428,000000,42.0993,42.2245,40.9528,41.4489,81226.002229178,0
+KOP.US,D,20140429,000000,41.5355,42.1669,41.078,41.1855,75998.526501325,0
+KOP.US,D,20140430,000000,41.0204,41.6041,40.4864,41.4778,77730.291257648,0
+KOP.US,D,20140501,000000,41.3605,41.3605,40.74,41.273,90508.341776713,0
+KOP.US,D,20140502,000000,41.3893,41.6408,41.088,41.3793,100444.36720788,0
+KOP.US,D,20140505,000000,39.4075,40.7966,37.9031,38.0681,397218.76404614,0
+KOP.US,D,20140506,000000,37.5054,37.5054,34.5123,35.455,362749.40456707,0
+KOP.US,D,20140507,000000,35.6488,36.6592,35.3367,36.5706,228607.02722281,0
+KOP.US,D,20140508,000000,36.3876,37.0768,36.0576,36.4742,236574.95530896,0
+KOP.US,D,20140509,000000,36.3579,36.6592,35.9889,36.3777,184741.68741952,0
+KOP.US,D,20140512,000000,36.4543,37.6008,36.3677,37.2129,238782.40225444,0
+KOP.US,D,20140513,000000,37.2518,37.747,37.0379,37.3392,120266.1345407,0
+KOP.US,D,20140514,000000,37.3094,37.4168,36.5129,36.5706,123351.53191143,0
+KOP.US,D,20140515,000000,36.3767,36.8848,35.965,36.2395,101314.27226839,0
+KOP.US,D,20140516,000000,36.161,36.3369,35.8,36.2793,63272.770852949,0
+KOP.US,D,20140519,000000,36.1023,36.67,35.985,36.2296,269164.71645495,0
+KOP.US,D,20140520,000000,36.1809,36.2982,35.4858,35.6727,183804.40242946,0
+KOP.US,D,20140521,000000,35.7403,35.7403,34.8603,35.3098,76725.626338039,0
+KOP.US,D,20140522,000000,35.3008,35.5157,35.095,35.3585,66395.378035516,0
+KOP.US,D,20140523,000000,35.4659,35.6926,35.1348,35.6827,113511.04518634,0
+KOP.US,D,20140527,000000,35.8377,35.975,35.2322,35.3883,108212.16684658,0
+KOP.US,D,20140528,000000,35.3297,35.6031,35.1547,35.4659,103466.40733143,0
+KOP.US,D,20140529,000000,35.6031,35.6131,35.1248,35.6031,152493.85427421,0
+KOP.US,D,20140530,000000,35.6628,35.8577,35.2809,35.5355,101773.86372812,0
+KOP.US,D,20140602,000000,35.4957,35.7026,35.2222,35.3585,90001.483799254,0
+KOP.US,D,20140603,000000,35.3197,35.4858,35.2034,35.3386,72314.755129427,0
+KOP.US,D,20140604,000000,35.2809,35.3983,35.2124,35.3008,49309.034708039,0
+KOP.US,D,20140605,000000,35.3197,36.4832,35.2124,36.4255,77554.298904362,0
+KOP.US,D,20140606,000000,36.4344,36.855,36.3767,36.7089,65279.083680396,0
+KOP.US,D,20140609,000000,36.6005,37.0211,36.2594,36.8461,70537.735196546,0
+KOP.US,D,20140610,000000,36.6989,36.8948,36.4632,36.8749,60029.483199558,0
+KOP.US,D,20140611,000000,36.8361,37.031,36.7278,36.9535,99663.966829884,0
+KOP.US,D,20140612,000000,36.855,36.9912,36.0824,36.1709,82934.636561926,0
+KOP.US,D,20140613,000000,36.2693,36.4344,35.7801,36.3767,101845.26634003,0
+KOP.US,D,20140616,000000,36.4255,36.6303,35.8377,36.0923,74473.929886584,0
+KOP.US,D,20140617,000000,36.142,36.3668,35.81,36.1123,79892.483026575,0
+KOP.US,D,20140618,000000,36.3767,36.7476,35.8865,36.67,82473.033761026,0
+KOP.US,D,20140619,000000,36.7775,36.9246,36.5905,36.7376,74733.392898855,0
+KOP.US,D,20140620,000000,36.7376,37.2955,35.9949,37.1782,347982.1376206,0
+KOP.US,D,20140623,000000,37.2756,37.4517,36.9535,37.1682,129941.69128901,0
+KOP.US,D,20140624,000000,37.1971,37.3542,36.3569,36.5527,140890.4270045,0
+KOP.US,D,20140625,000000,36.4255,37.1295,36.4255,36.8162,77741.35363414,0
+KOP.US,D,20140626,000000,36.9246,37.0598,36.2296,36.3668,59113.317291887,0
+KOP.US,D,20140627,000000,36.0923,37.4228,36.0048,37.2667,163303.80744826,0
+KOP.US,D,20140630,000000,37.1484,37.6277,36.8649,37.4039,93378.525641141,0
+KOP.US,D,20140701,000000,37.5878,38.5186,37.5511,38.1457,101482.21925697,0
+KOP.US,D,20140702,000000,38.0581,38.3614,37.912,38.0483,55530.112979008,0
+KOP.US,D,20140703,000000,38.2043,38.5763,38.1357,38.449,36389.184635754,0
+KOP.US,D,20140707,000000,38.4887,38.4887,37.8235,38.1169,83812.58698717,0
+KOP.US,D,20140708,000000,37.9607,38.1079,37.6764,38.0294,64716.913820475,0
+KOP.US,D,20140709,000000,38.0393,38.1844,37.6177,37.7151,57369.484488482,0
+KOP.US,D,20140710,000000,36.9345,37.1095,36.2982,36.8262,101106.09845622,0
+KOP.US,D,20140711,000000,36.7178,37.1682,36.3469,36.8262,68712.443075334,0
+KOP.US,D,20140714,000000,37.0996,37.3144,36.7874,37.0798,60486.057647508,0
+KOP.US,D,20140715,000000,37.1295,37.3442,36.161,36.3369,48583.946212505,0
+KOP.US,D,20140716,000000,36.4255,36.4255,35.3585,35.5255,89400.092786315,0
+KOP.US,D,20140717,000000,35.3098,35.5654,35.0075,35.1149,59255.116845105,0
+KOP.US,D,20140718,000000,35.0175,35.4082,34.5779,35.2124,86756.184804682,0
+KOP.US,D,20140721,000000,35.0761,35.1934,34.558,35.1049,36650.658989207,0
+KOP.US,D,20140722,000000,35.271,35.6727,35.1149,35.438,46540.423573221,0
+KOP.US,D,20140723,000000,36.3369,36.3369,35.2322,35.4659,63731.356642081,0
+KOP.US,D,20140724,000000,35.447,35.5931,35.0075,35.1646,56429.182486646,0
+KOP.US,D,20140725,000000,34.8315,35.3684,34.7718,35.0761,58587.351573213,0
+KOP.US,D,20140728,000000,35.0364,35.3983,34.9678,35.2124,52313.978431553,0
+KOP.US,D,20140729,000000,35.4181,35.8964,35.1248,35.6926,93435.848864782,0
+KOP.US,D,20140730,000000,35.8577,36.4832,35.7304,36.3369,92892.786746076,0
+KOP.US,D,20140731,000000,36.0048,36.327,35.1547,35.2322,103210.96700151,0
+KOP.US,D,20140801,000000,35.2421,35.447,34.7718,35.2521,71575.587245631,0
+KOP.US,D,20140804,000000,35.3008,35.6528,34.9289,35.5931,43328.311708126,0
+KOP.US,D,20140805,000000,35.5255,35.9363,35.2809,35.7115,47932.271670057,0
+KOP.US,D,20140806,000000,35.5842,36.6104,35.5842,36.493,76469.180337538,0
+KOP.US,D,20140807,000000,35.1835,35.3784,33.9117,34.3233,195831.21701765,0
+KOP.US,D,20140808,000000,34.2239,34.8315,34.2239,34.2438,115959.85307347,0
+KOP.US,D,20140811,000000,34.3135,35.095,34.2239,34.3035,129166.31926396,0
+KOP.US,D,20140812,000000,34.2239,34.8215,34.2239,34.4109,107261.80813884,0
+KOP.US,D,20140813,000000,34.4696,35.2124,34.2836,35.095,92721.822745742,0
+KOP.US,D,20140814,000000,35.1944,35.4688,34.7499,34.9279,46418.737431806,0
+KOP.US,D,20140815,000000,35.2332,35.3317,34.4656,34.9181,76080.991489722,0
+KOP.US,D,20140818,000000,35.2531,35.5285,35.0861,35.4987,57527.374771143,0
+KOP.US,D,20140819,000000,35.4201,35.6966,35.3406,35.4102,49043.537672225,0
+KOP.US,D,20140820,000000,35.272,35.3018,34.5839,34.8981,64696.800408671,0
+KOP.US,D,20140821,000000,34.8295,35.3217,34.5342,35.1845,67829.46429714,0
+KOP.US,D,20140822,000000,35.2332,35.7154,34.8981,35.6468,100684.72247893,0
+KOP.US,D,20140825,000000,35.9422,36.6999,35.9323,36.0009,77691.07010463,0
+KOP.US,D,20140826,000000,36.0207,36.6015,35.9611,36.326,65841.253540317,0
+KOP.US,D,20140827,000000,36.2077,36.3856,35.9611,35.981,28006.920266447,0
+KOP.US,D,20140828,000000,35.8527,36.0993,35.6767,35.8726,33958.478819243,0
+KOP.US,D,20140829,000000,35.8427,36.6213,35.6966,36.5428,50574.168310509,0
+KOP.US,D,20140902,000000,36.681,36.6899,36.1192,36.2276,72374.089694248,0
+KOP.US,D,20140903,000000,36.4344,36.5716,35.8248,36.0606,132216.51816403,0
+KOP.US,D,20140904,000000,36.0009,36.2077,35.6568,35.7453,41228.471515791,0
+KOP.US,D,20140905,000000,35.637,35.637,35.2232,35.4301,36206.152588338,0
+KOP.US,D,20140908,000000,35.3317,35.4301,35.0264,35.4102,47817.625222774,0
+KOP.US,D,20140909,000000,35.3018,35.4688,35.0065,35.3903,83568.209033751,0
+KOP.US,D,20140910,000000,35.3406,35.5783,35.1745,35.4987,61491.728237707,0
+KOP.US,D,20140911,000000,35.272,35.805,35.2531,35.6667,58162.958584149,0
+KOP.US,D,20140912,000000,35.7055,35.7055,35.272,35.4887,58699.986679315,0
+KOP.US,D,20140915,000000,35.4887,35.5872,35.2431,35.459,41881.151728829,0
+KOP.US,D,20140916,000000,35.4301,35.637,35.2431,35.45,76467.168996358,0
+KOP.US,D,20140917,000000,35.45,35.6867,35.2531,35.2918,47192.09811567,0
+KOP.US,D,20140918,000000,35.45,35.5285,35.1547,35.3118,68416.775921816,0
+KOP.US,D,20140919,000000,35.2918,35.4003,34.9767,35.3118,164925.95411024,0
+KOP.US,D,20140922,000000,35.0065,35.2134,34.4845,34.5043,181221.84035383,0
+KOP.US,D,20140923,000000,34.5839,34.9478,34.4845,34.7599,130716.05764345,0
+KOP.US,D,20140924,000000,34.9279,35.095,34.5541,34.7012,75740.069159644,0
+KOP.US,D,20140925,000000,34.6625,34.9578,33.9137,34.4656,101086.99071501,0
+KOP.US,D,20140926,000000,34.4159,34.6525,34.2677,34.3959,77939.470740409,0
+KOP.US,D,20140929,000000,34.0022,34.1792,33.3429,33.5,93904.491359815,0
+KOP.US,D,20140930,000000,33.4901,33.5299,32.5146,32.6528,112106.12337182,0
+KOP.US,D,20141001,000000,32.6827,32.7712,31.9936,31.9936,83926.227763863,0
+KOP.US,D,20141002,000000,32.0323,32.7125,31.9737,32.6528,68141.222180101,0
+KOP.US,D,20141003,000000,33.0168,33.0168,32.0722,32.2501,53345.796457096,0
+KOP.US,D,20141006,000000,32.2591,32.2889,31.6585,32.2402,110859.09183998,0
+KOP.US,D,20141007,000000,31.9737,32.2591,31.6485,31.6684,81832.421595069,0
+KOP.US,D,20141008,000000,31.6784,33.1351,31.4516,33.0466,118010.41540688,0
+KOP.US,D,20141009,000000,32.8895,32.9194,32.3962,32.6429,119596.35792762,0
+KOP.US,D,20141010,000000,32.3962,33.0665,32.2889,32.4361,104371.51086261,0
+KOP.US,D,20141013,000000,32.4858,33.4414,32.269,33.0068,130118.68931288,0
+KOP.US,D,20141014,000000,33.2734,34.7996,33.1947,34.7201,110242.61576819,0
+KOP.US,D,20141015,000000,33.8252,36.1192,33.6174,35.8726,112982.06245589,0
+KOP.US,D,20141016,000000,35.4003,35.9422,34.9767,35.459,91041.347189519,0
+KOP.US,D,20141017,000000,35.9124,35.9124,34.5541,34.5739,104101.99114443,0
+KOP.US,D,20141020,000000,34.5043,35.5186,34.4845,35.4987,64163.794995866,0
+KOP.US,D,20141021,000000,35.6867,36.0606,35.5584,35.8627,40763.85170312,0
+KOP.US,D,20141022,000000,35.7651,36.0108,34.6128,34.6425,50455.499180865,0
+KOP.US,D,20141023,000000,34.9767,35.6071,34.9767,35.44,56909.893028761,0
+KOP.US,D,20141024,000000,35.5484,35.637,35.2134,35.3118,36655.687342157,0
+KOP.US,D,20141027,000000,35.2332,35.2332,34.4745,34.9965,53990.431305414,0
+KOP.US,D,20141028,000000,35.0662,37.2717,35.0662,36.9852,94779.424773288,0
+KOP.US,D,20141029,000000,37.1036,37.4785,36.6999,37.0638,59739.850069581,0
+KOP.US,D,20141030,000000,36.7496,37.8723,36.7496,37.734,76752.779443975,0
+KOP.US,D,20141031,000000,38.3147,39.0436,38.0791,38.8766,120421.00781159,0
+KOP.US,D,20141103,000000,39.0247,39.2713,38.5713,38.8865,111170.84972294,0
+KOP.US,D,20141104,000000,38.6697,38.8566,37.8225,37.9707,85536.306378771,0
+KOP.US,D,20141105,000000,38.1576,38.4042,36.7297,37.0349,146389.43379171,0
+KOP.US,D,20141106,000000,37.2816,37.4487,30.9297,31.7281,421260.32517544,0
+KOP.US,D,20141107,000000,31.6585,31.9936,31.3134,31.9737,190188.39933604,0
+KOP.US,D,20141110,000000,32.0622,32.0622,30.6741,31.3334,212549.48490911,0
+KOP.US,D,20141111,000000,31.3134,31.6197,30.0436,30.2206,221012.20292564,0
+KOP.US,D,20141112,000000,30.0933,30.8908,29.8269,30.8312,118487.10326664,0
+KOP.US,D,20141113,000000,30.7516,31.0201,29.293,29.4719,217089.08195327,0
+KOP.US,D,20141114,000000,29.4023,29.7195,29.1736,29.3127,90104.062199453,0
+KOP.US,D,20141117,000000,29.2033,29.5116,28.7768,29.0542,120078.07414033,0
+KOP.US,D,20141118,000000,29.1338,29.6996,29.1338,29.5703,84838.370989173,0
+KOP.US,D,20141119,000000,29.5803,29.9681,29.2333,29.9183,402510.60269177,0
+KOP.US,D,20141120,000000,29.7792,30.1659,29.2333,29.6996,86534.937274838,0
+KOP.US,D,20141121,000000,30.0078,30.1262,29.0741,29.3526,105558.20215903,0
+KOP.US,D,20141124,000000,29.3526,29.4819,29.1238,29.3824,118613.817761,0
+KOP.US,D,20141125,000000,29.3824,29.5306,29.253,29.3127,95700.61903391,0
+KOP.US,D,20141126,000000,29.4023,29.452,29.1935,29.293,208601.22217199,0
+KOP.US,D,20141128,000000,29.293,29.3724,28.6674,28.9647,113070.56146783,0
+KOP.US,D,20141201,000000,28.926,29.1238,27.2773,27.2973,193113.89508293,0
+KOP.US,D,20141202,000000,27.4265,27.6055,27.1292,27.2973,160948.52692602,0
+KOP.US,D,20141203,000000,27.2673,28.0618,27.1292,27.4762,152734.20954527,0
+KOP.US,D,20141204,000000,27.4265,27.8729,26.8308,27.7348,241191.98898856,0
+KOP.US,D,20141205,000000,27.7248,27.8531,27.5359,27.6453,108327.81896444,0
+KOP.US,D,20141208,000000,27.5159,27.5956,26.5038,26.5932,116986.64274606,0
+KOP.US,D,20141209,000000,26.1558,26.4241,25.918,26.275,145291.24150721,0
+KOP.US,D,20141210,000000,25.8682,26.1656,24.2206,24.2206,102590.46824736,0
+KOP.US,D,20141211,000000,24.3787,24.5478,23.5952,23.7941,179934.58199838,0
+KOP.US,D,20141212,000000,23.466,23.6847,22.6913,23.109,240822.90788196,0
+KOP.US,D,20141215,000000,23.1487,23.456,22.4337,22.4537,122746.11821613,0
+KOP.US,D,20141216,000000,22.3543,23.2372,22.3543,23.0195,142065.05025385,0
+KOP.US,D,20141217,000000,22.9996,24.0217,22.9002,23.8825,195294.18892249,0
+KOP.US,D,20141218,000000,24.2505,24.9156,23.972,24.7567,110789.70056925,0
+KOP.US,D,20141219,000000,24.8162,25.2429,24.5975,25.2329,295650.05711842,0
+KOP.US,D,20141222,000000,25.1732,25.6099,24.7864,24.8362,152188.1304148,0
+KOP.US,D,20141223,000000,24.9256,26.4241,24.8461,26.3049,165668.13900581,0
+KOP.US,D,20141224,000000,26.3744,26.3744,25.3223,25.5799,77053.474950444,0
+KOP.US,D,20141226,000000,25.7291,26.0076,25.5999,25.7688,55631.685708618,0
+KOP.US,D,20141229,000000,25.7391,26.4738,25.6596,26.3944,96008.354234511,0
+KOP.US,D,20141230,000000,26.3147,26.3546,24.9546,25.7988,289378.69531795,0
+KOP.US,D,20141231,000000,25.7888,25.8982,25.4616,25.7888,144137.73734024,0
+KOP.US,D,20150102,000000,25.7788,25.8882,25.054,25.8485,111110.50948752,0
+KOP.US,D,20150105,000000,25.6296,25.7093,25.1534,25.2826,134268.08616803,0
+KOP.US,D,20150106,000000,25.402,25.5202,24.2306,24.9943,177450.57564057,0
+KOP.US,D,20150107,000000,25.2129,25.4915,24.6273,25.2926,114756.065377,0
+KOP.US,D,20150108,000000,25.5502,26.2452,25.2429,25.8185,173508.34692701,0
+KOP.US,D,20150109,000000,25.8982,25.8982,23.8328,24.1908,173497.28455052,0
+KOP.US,D,20150112,000000,24.1211,24.2306,23.5655,23.7841,131142.4619737,0
+KOP.US,D,20150113,000000,23.982,24.0814,21.8878,22.4736,309219.57039198,0
+KOP.US,D,20150114,000000,22.0857,22.1554,21.1431,21.2425,207156.07353388,0
+KOP.US,D,20150115,000000,21.0536,21.0934,19.6645,20.5177,285045.26074478,0
+KOP.US,D,20150116,000000,20.3686,21.1828,20.3686,20.9342,144532.96588219,0
+KOP.US,D,20150120,000000,20.8756,21.1928,20.2104,20.5872,139735.91716695,0
+KOP.US,D,20150121,000000,20.4878,20.5674,19.4259,19.9021,188633.63260359,0
+KOP.US,D,20150122,000000,20.0314,20.1707,19.6048,19.9718,138510.00471749,0
+KOP.US,D,20150123,000000,19.9518,20.0613,19.3462,19.4159,107820.96098699,0
+KOP.US,D,20150126,000000,19.4159,19.9021,18.87,19.9021,124262.66946614,0
+KOP.US,D,20150127,000000,19.6148,19.9618,19.3662,19.8325,112134.28214835,0
+KOP.US,D,20150128,000000,19.8921,20.111,18.87,19.0987,144265.4575052,0
+KOP.US,D,20150129,000000,19.1186,19.2866,18.4832,18.6323,117754.97507697,0
+KOP.US,D,20150130,000000,18.4036,18.7506,17.987,18.0268,168127.00359885,0
+KOP.US,D,20150202,000000,18.0656,18.2047,17.6091,18.1053,186137.55819873,0
+KOP.US,D,20150203,000000,18.2445,19.2965,18.0566,19.1086,221716.17233877,0
+KOP.US,D,20150204,000000,18.9595,19.1981,18.4036,18.4733,170463.17637989,0
+KOP.US,D,20150205,000000,18.5826,19.3562,18.4931,19.2965,140966.85796935,0
+KOP.US,D,20150206,000000,19.3265,20.2104,19.2369,20.2004,144342.89414065,0
+KOP.US,D,20150209,000000,20.2601,20.5872,19.9618,20.28,100273.40320755,0
+KOP.US,D,20150210,000000,20.3496,20.3686,19.5651,19.7828,107764.64343394,0
+KOP.US,D,20150211,000000,19.8325,20.0613,19.2965,19.9518,67888.798861961,0
+KOP.US,D,20150212,000000,20.1407,20.7563,20.121,20.5872,112066.90221881,0
+KOP.US,D,20150213,000000,20.6369,21.5995,20.5872,21.4116,130273.56258377,0
+KOP.US,D,20150217,000000,21.2325,21.3719,20.7762,20.9253,137128.21332656,0
+KOP.US,D,20150218,000000,20.7563,21.2725,20.7463,20.9055,72580.252165239,0
+KOP.US,D,20150219,000000,20.7265,20.7265,20.0016,20.1407,139728.87747281,0
+KOP.US,D,20150220,000000,20.1407,20.1407,19.3762,19.4657,201378.49599317,0
+KOP.US,D,20150223,000000,19.3562,19.4557,18.9495,19.4457,106178.70091319,0
+KOP.US,D,20150224,000000,19.4259,19.764,18.0656,18.3142,340758.4057712,0
+KOP.US,D,20150225,000000,18.3639,18.6224,17.7683,18.503,194881.86398049,0
+KOP.US,D,20150226,000000,17.7483,18.6224,16.2002,18.3439,413241.10788919,0
+KOP.US,D,20150227,000000,18.1352,18.1352,15.8919,16.0013,764527.87906918,0
+KOP.US,D,20150302,000000,16.0709,16.9538,15.6641,16.8256,366698.67297479,0
+KOP.US,D,20150303,000000,16.8654,17.8378,16.5472,17.4411,558309.09052538,0
+KOP.US,D,20150304,000000,17.461,17.9472,17.2621,17.828,498468.67339677,0
+KOP.US,D,20150305,000000,17.9074,18.1849,17.4809,18.0756,278247.93322562,0
+KOP.US,D,20150306,000000,18.0268,18.5329,17.828,18.4236,263540.00084396,0
+KOP.US,D,20150309,000000,18.4733,18.7408,18.2545,18.3936,335066.31023067,0
+KOP.US,D,20150310,000000,18.165,18.4633,17.9174,18.3639,296683.88648515,0
+KOP.US,D,20150311,000000,18.2843,18.5329,18.1253,18.513,196546.24880728,0
+KOP.US,D,20150312,000000,18.6224,18.7905,18.3539,18.691,233719.85650339,0
+KOP.US,D,20150313,000000,18.503,19.4059,18.2545,19.3265,164108.34392042,0
+KOP.US,D,20150316,000000,19.5451,19.5451,18.3042,18.4633,220120.17311213,0
+KOP.US,D,20150317,000000,18.165,18.7308,18.1053,18.5727,225761.98512315,0
+KOP.US,D,20150318,000000,18.3936,19.0788,18.0169,18.7408,383522.53627822,0
+KOP.US,D,20150319,000000,18.503,19.2369,18.4931,19.0888,202591.33472496,0
+KOP.US,D,20150320,000000,19.1683,20.3099,19.0788,20.0215,243491.95762836,0
+KOP.US,D,20150323,000000,19.9618,20.9542,19.8424,20.2899,231504.36419318,0
+KOP.US,D,20150324,000000,20.28,20.4183,19.2568,19.396,357531.98554513,0
+KOP.US,D,20150325,000000,19.5254,19.585,18.9893,19.227,228079.05016296,0
+KOP.US,D,20150326,000000,19.2568,19.4855,18.3837,18.8302,167432.08522103,0
+KOP.US,D,20150327,000000,18.8103,18.9198,18.2147,18.2744,211456.32097757,0
+KOP.US,D,20150330,000000,18.3142,19.5054,18.175,19.2071,385739.03425903,0
+KOP.US,D,20150331,000000,19.2468,19.744,19.1683,19.5352,276650.92832838,0
+KOP.US,D,20150401,000000,19.5352,19.5352,19.1186,19.2071,255782.25791117,0
+KOP.US,D,20150402,000000,19.1484,19.9121,19.1484,19.5154,223242.7802947,0
+KOP.US,D,20150406,000000,19.5352,19.7142,19.3662,19.3762,242786.98254462,0
+KOP.US,D,20150407,000000,19.3364,20.8458,19.3364,20.0513,630934.59786716,0
+KOP.US,D,20150408,000000,20.0613,20.2303,19.3762,19.4457,225963.11924119,0
+KOP.US,D,20150409,000000,19.4059,19.7043,19.2171,19.5054,222332.64841056,0
+KOP.US,D,20150410,000000,19.585,19.8027,19.4954,19.5154,171361.24021693,0
+KOP.US,D,20150413,000000,19.5948,19.5948,19.3165,19.4059,129956.77634786,0
+KOP.US,D,20150414,000000,19.4059,19.7739,19.1186,19.7242,130460.61731354,0
+KOP.US,D,20150415,000000,19.8227,20.5773,19.7242,20.3297,275396.85710241,0
+KOP.US,D,20150416,000000,20.3396,22.5233,20.3396,22.4835,572483.01182363,0
+KOP.US,D,20150417,000000,22.3343,23.6349,22.1255,22.8007,544910.54125215,0
+KOP.US,D,20150420,000000,22.8305,22.9499,22.414,22.8107,215834.0050567,0
+KOP.US,D,20150421,000000,22.8305,22.8504,22.1654,22.4637,212785.81749781,0
+KOP.US,D,20150422,000000,22.4736,22.761,22.1255,22.5134,283497.53370646,0
+KOP.US,D,20150423,000000,22.3244,22.751,22.1255,22.2747,159977.04913588,0
+KOP.US,D,20150424,000000,22.394,22.8007,22.1851,22.3045,128301.44255639,0
+KOP.US,D,20150427,000000,22.3343,22.5929,22.037,22.573,177909.16142971,0
+KOP.US,D,20150428,000000,22.6029,23.0791,22.5332,22.9399,147888.88864169,0
+KOP.US,D,20150429,000000,22.6426,22.7808,22.2946,22.5631,127337.00446039,0
+KOP.US,D,20150430,000000,22.5233,22.5432,21.9973,22.3145,204908.39976478,0
+KOP.US,D,20150501,000000,22.3145,22.6616,21.9276,22.4238,138721.19554144,0
+KOP.US,D,20150504,000000,22.6426,24.0714,22.6426,23.5555,323884.25893826,0
+KOP.US,D,20150505,000000,23.5655,23.7244,22.6326,22.9896,161488.57203296,0
+KOP.US,D,20150506,000000,23.1785,23.2672,22.6426,22.8604,150249.19751689,0
+KOP.US,D,20150507,000000,22.8802,22.9499,22.6128,22.8902,253122.25920009,0
+KOP.US,D,20150508,000000,22.9299,26.6717,22.92,25.9379,1161246.824832,0
+KOP.US,D,20150511,000000,26.265,27.1988,25.8385,26.5535,434901.24106089,0
+KOP.US,D,20150512,000000,26.4838,26.623,25.7888,26.5535,396167.83827938,0
+KOP.US,D,20150513,000000,26.5136,26.643,26.106,26.4044,193624.77574276,0
+KOP.US,D,20150514,000000,26.633,26.7114,25.7988,26.1558,275629.16700874,0
+KOP.US,D,20150515,000000,26.1358,26.4738,25.759,26.265,148637.1075608,0
+KOP.US,D,20150518,000000,26.3247,26.3247,25.5202,25.7788,154623.86458425,0
+KOP.US,D,20150519,000000,25.8285,25.9379,25.3622,25.5202,167532.65228005,0
+KOP.US,D,20150520,000000,25.5302,25.8087,25.3523,25.392,129150.22853451,0
+KOP.US,D,20150521,000000,25.3323,25.749,25.3323,25.6893,124012.25748919,0
+KOP.US,D,20150522,000000,25.6893,26.0473,25.2627,25.4119,75455.464382618,0
+KOP.US,D,20150526,000000,25.7688,26.5833,25.5699,25.6596,372235.89524442,0
+KOP.US,D,20150527,000000,25.6993,25.6993,25.2429,25.3026,185565.3316329,0
+KOP.US,D,20150528,000000,25.2129,25.8882,24.7567,25.8087,605154.23228742,0
+KOP.US,D,20150529,000000,25.6893,25.8585,25.402,25.6296,221328.98916154,0
+KOP.US,D,20150601,000000,25.9677,25.9677,25.3125,25.6099,144682.81080013,0
+KOP.US,D,20150602,000000,25.5799,26.6032,25.5799,26.5335,260352.02507303,0
+KOP.US,D,20150603,000000,26.5535,27.0695,26.285,26.6529,179823.95823346,0
+KOP.US,D,20150604,000000,26.5733,26.623,25.9976,26.0473,81499.544629713,0
+KOP.US,D,20150605,000000,26.1158,26.6717,25.7788,26.5435,75052.190475948,0
+KOP.US,D,20150608,000000,26.6032,26.6032,25.4119,25.6396,114946.13711854,0
+KOP.US,D,20150609,000000,25.6893,25.759,25.4417,25.5202,66517.064176931,0
+KOP.US,D,20150610,000000,25.7688,26.9503,25.7688,26.8209,115329.29761341,0
+KOP.US,D,20150611,000000,26.9203,27.0497,26.5038,26.8905,135343.14802895,0
+KOP.US,D,20150612,000000,26.8706,27.1789,26.5136,26.8806,89055.147773876,0
+KOP.US,D,20150615,000000,26.7911,26.7911,25.9082,26.4341,86033.107650329,0
+KOP.US,D,20150616,000000,26.3447,26.3844,25.8385,25.8882,105677.87695928,0
+KOP.US,D,20150617,000000,25.9876,26.265,25.5699,25.5699,73541.67324947,0
+KOP.US,D,20150618,000000,25.7291,26.1458,25.4119,25.9479,113535.1812805,0
+KOP.US,D,20150619,000000,25.8087,26.2452,25.749,25.7788,201886.35964124,0
+KOP.US,D,20150622,000000,25.8087,25.8385,24.6572,25.0837,140030.57864987,0
+KOP.US,D,20150623,000000,25.1632,25.3223,24.9446,25.0043,199223.34391838,0
+KOP.US,D,20150624,000000,25.0141,25.1135,24.7765,24.9643,107894.37494007,0
+KOP.US,D,20150625,000000,25.0638,25.0638,24.6473,25.0141,76463.146313997,0
+KOP.US,D,20150626,000000,25.0837,25.2429,24.4484,24.8162,265857.06588379,0
+KOP.US,D,20150629,000000,24.5378,24.7467,24.1709,24.2108,177607.46025265,0
+KOP.US,D,20150630,000000,24.3787,24.7168,24.0119,24.5378,137737.64970423,0
+KOP.US,D,20150701,000000,24.677,24.677,24.0517,24.5081,202792.468843,0
+KOP.US,D,20150702,000000,24.5279,24.5776,23.8825,24.1808,124415.53139586,0
+KOP.US,D,20150706,000000,23.9622,24.35,23.5852,23.8031,221429.55622057,0
+KOP.US,D,20150707,000000,23.7741,24.1611,22.4238,24.0914,209643.09690344,0
+KOP.US,D,20150708,000000,24.0914,24.0914,22.414,22.8504,192516.52675235,0
+KOP.US,D,20150709,000000,23.1388,23.1587,22.4835,22.7013,178211.86827736,0
+KOP.US,D,20150710,000000,22.9996,23.2572,22.9101,23.2183,127539.14424901,0
+KOP.US,D,20150713,000000,23.4461,24.4384,23.2672,24.3599,120587.94912955,0
+KOP.US,D,20150714,000000,24.3599,24.5378,24.1908,24.3599,68727.528134187,0
+KOP.US,D,20150715,000000,24.4087,24.4682,23.8528,24.0814,150863.6622475,0
+KOP.US,D,20150716,000000,23.972,24.5378,23.972,24.1908,128445.25345079,0
+KOP.US,D,20150717,000000,24.1114,24.1114,23.2272,23.3764,72130.717411421,0
+KOP.US,D,20150720,000000,23.2572,23.2572,22.4537,22.7113,94999.666632542,0
+KOP.US,D,20150721,000000,22.731,22.9697,22.2349,22.384,93185.436887824,0
+KOP.US,D,20150722,000000,22.1951,22.1951,21.4314,21.5895,105073.46893456,0
+KOP.US,D,20150723,000000,21.7686,21.8184,21.0934,21.1828,102555.2697767,0
+KOP.US,D,20150724,000000,21.1133,21.1531,20.3784,20.6767,136201.99071299,0
+KOP.US,D,20150727,000000,20.438,21.0934,20.0811,20.2004,106886.69300869,0
+KOP.US,D,20150728,000000,20.3099,20.816,19.764,20.5375,88249.605631127,0
+KOP.US,D,20150729,000000,20.5972,21.1828,20.3883,20.6072,77369.255515767,0
+KOP.US,D,20150730,000000,20.5872,20.8756,19.9121,20.1308,220321.30723017,0
+KOP.US,D,20150731,000000,20.3198,20.458,19.9021,20.1507,145974.09183795,0
+KOP.US,D,20150803,000000,19.9916,20.0811,19.2668,19.3762,137776.87085724,0
+KOP.US,D,20150804,000000,19.396,20.0115,19.396,19.754,146276.7986856,0
+KOP.US,D,20150805,000000,19.9121,20.0314,19.3462,19.3562,187580.69549566,0
+KOP.US,D,20150806,000000,19.5551,22.414,19.5551,21.2128,651095.27618889,0
+KOP.US,D,20150807,000000,21.163,21.5895,20.8657,21.0536,247924.95358995,0
+KOP.US,D,20150810,000000,21.1431,22.1851,21.0735,22.1454,435001.80811991,0
+KOP.US,D,20150811,000000,21.8381,22.2448,21.0238,21.5995,225863.55785275,0
+KOP.US,D,20150812,000000,21.4811,21.7587,21.1531,21.2325,149298.83880915,0
+KOP.US,D,20150813,000000,21.1531,21.2325,20.2899,20.8855,142146.50957165,0
+KOP.US,D,20150814,000000,20.8855,21.1928,20.6966,20.7762,155545.05884487,0
+KOP.US,D,20150817,000000,20.9253,21.4116,20.5077,21.3122,105375.17011162,0
+KOP.US,D,20150818,000000,21.3022,21.3122,20.6171,21.0636,123710.55631213,0
+KOP.US,D,20150819,000000,20.9939,21.1729,20.1806,20.6369,73843.374426529,0
+KOP.US,D,20150820,000000,20.5972,20.6966,20.1707,20.3883,85428.699625619,0
+KOP.US,D,20150821,000000,20.0613,20.2999,19.6844,19.9021,108196.07611713,0
+KOP.US,D,20150824,000000,19.1086,19.8921,18.7109,18.8799,162536.48078794,0
+KOP.US,D,20150825,000000,19.1683,19.4756,18.0268,18.0756,128949.09441647,0
+KOP.US,D,20150826,000000,18.2644,18.4335,17.7483,18.3539,297288.29450985,0
+KOP.US,D,20150827,000000,18.503,19.5651,18.334,18.9595,132676.10962375,0
+KOP.US,D,20150828,000000,18.8402,19.9021,18.8004,19.8921,182141.02327327,0
+KOP.US,D,20150831,000000,19.764,21.0735,19.4756,20.6469,169648.58320183,0
+KOP.US,D,20150901,000000,20.3396,20.6469,19.8127,19.9121,365389.28986635,0
+KOP.US,D,20150902,000000,20.2104,20.2601,19.5154,19.8524,117363.76921738,0
+KOP.US,D,20150903,000000,19.8724,20.1904,19.4259,19.7043,115953.81904993,0
+KOP.US,D,20150904,000000,19.396,19.4059,18.6712,19.0689,122401.17320368,0
+KOP.US,D,20150908,000000,20.091,20.8955,18.4533,19.1086,2275547.940843,0
+KOP.US,D,20150909,000000,19.2468,20.4083,19.2468,20.2701,547731.44725765,0
+KOP.US,D,20150910,000000,20.28,21.3619,20.2004,21.163,404151.85709497,0
+KOP.US,D,20150911,000000,20.9839,21.1033,20.6171,20.7861,237347.31032224,0
+KOP.US,D,20150914,000000,20.9154,20.9542,20.3983,20.816,131870.567481,0
+KOP.US,D,20150915,000000,20.816,21.0636,20.6171,20.7463,105818.67084189,0
+KOP.US,D,20150916,000000,20.7563,21.0834,20.7463,20.9839,214982.2020668,0
+KOP.US,D,20150917,000000,20.9542,21.332,20.5773,20.6569,227218.19613775,0
+KOP.US,D,20150918,000000,20.3784,20.9642,20.1507,20.8259,217098.13298858,0
+KOP.US,D,20150921,000000,20.9642,21.2128,20.6072,20.7563,137209.67264436,0
+KOP.US,D,20150922,000000,20.4779,20.9741,20.468,20.7463,121292.92421329,0
+KOP.US,D,20150923,000000,20.7363,21.2725,20.6171,20.7363,182141.02327327,0
+KOP.US,D,20150924,000000,20.5077,20.7762,19.7341,20.5972,157680.09750786,0
+KOP.US,D,20150925,000000,20.6966,21.52,20.448,21.3419,233317.58826731,0
+KOP.US,D,20150928,000000,21.1431,21.163,19.4059,19.4557,179713.33446853,0
+KOP.US,D,20150929,000000,19.4159,19.5451,18.8899,19.2668,313708.88390663,0
+KOP.US,D,20150930,000000,19.4358,20.111,19.3861,20.0215,157157.14880097,0
+KOP.US,D,20151001,000000,20.1407,20.3586,19.1882,19.5451,128949.09441647,0
+KOP.US,D,20151002,000000,19.396,19.5948,19.0987,19.4557,247521.67968328,0
+KOP.US,D,20151005,000000,19.4159,21.4811,19.4159,21.3419,273241.70502761,0
+KOP.US,D,20151006,000000,21.5598,22.2349,21.3719,21.4713,235533.08057751,0
+KOP.US,D,20151007,000000,21.5698,21.9575,21.0238,21.3917,267367.58311026,0
+KOP.US,D,20151008,000000,21.3719,22.2946,21.2922,22.0857,363877.76696928,0
+KOP.US,D,20151009,000000,21.9773,23.456,21.9773,23.1985,328920.65725396,0
+KOP.US,D,20151012,000000,23.1985,23.1985,21.4314,21.7287,141055.35698129,0
+KOP.US,D,20151013,000000,21.5598,22.0669,21.4911,21.9376,146276.7986856,0
+KOP.US,D,20151014,000000,21.8878,22.7113,21.8878,22.1354,174081.57916342,0
+KOP.US,D,20151015,000000,21.5101,21.8581,19.6844,20.3396,651596.1001428,0
+KOP.US,D,20151016,000000,20.448,20.448,19.2866,19.8227,239966.07653911,0
+KOP.US,D,20151019,000000,19.6645,19.6745,18.9695,19.1882,259766.72478955,0
+KOP.US,D,20151020,000000,19.1882,19.6943,18.9595,19.0888,172698.78210189,0
+KOP.US,D,20151021,000000,19.0391,19.1086,18.4931,18.7308,251350.26762016,0
+KOP.US,D,20151022,000000,18.9296,19.4557,18.7805,18.9893,185968.60553957,0
+KOP.US,D,20151023,000000,19.0291,19.1086,18.6512,18.9893,184860.35654916,0
+KOP.US,D,20151026,000000,18.9695,19.0589,18.6612,18.8402,228582.89112865,0
+KOP.US,D,20151027,000000,18.6323,18.7209,18.1153,18.5826,200676.53792122,0
+KOP.US,D,20151028,000000,18.7209,19.6347,18.6512,19.1981,256588.8057245,0
+KOP.US,D,20151029,000000,19.0689,19.4259,18.7506,18.8402,140634.98667458,0
+KOP.US,D,20151030,000000,18.8601,18.9296,18.4733,18.8203,152724.15283936,0
+KOP.US,D,20151102,000000,18.8004,19.6844,18.8004,19.4954,170181.58861462,0
+KOP.US,D,20151103,000000,19.5154,19.8127,19.1285,19.2071,164611.17921551,0
+KOP.US,D,20151104,000000,19.2171,19.4457,18.6612,18.8203,239354.62882027,0
+KOP.US,D,20151105,000000,18.6712,20.0314,18.4733,18.6413,379392.24716428,0
+KOP.US,D,20151106,000000,18.4633,21.2822,18.3042,21.2227,549645.2383908,0
+KOP.US,D,20151109,000000,21.2227,21.4116,20.2899,21.2822,273626.87686366,0
+KOP.US,D,20151110,000000,21.1133,21.4713,20.6569,21.4216,154336.24279545,0
+KOP.US,D,20151111,000000,21.52,21.8381,20.8259,21.3619,131065.02533826,0
+KOP.US,D,20151112,000000,21.0934,21.2128,20.1507,20.3784,113636.7540101,0
+KOP.US,D,20151113,000000,20.3099,20.9741,20.091,20.7861,93387.576676453,0
+KOP.US,D,20151116,000000,20.806,21.2922,20.458,21.2525,205814.50896655,0
+KOP.US,D,20151117,000000,21.2028,21.2227,20.4282,20.5872,217399.83416564,0
+KOP.US,D,20151118,000000,20.7463,21.8381,20.7463,21.7884,155444.49178585,0
+KOP.US,D,20151119,000000,21.7189,21.9276,21.3419,21.5498,129856.20928884,0
+KOP.US,D,20151120,000000,21.699,22.1753,21.5995,21.8084,194733.02473315,0
+KOP.US,D,20151123,000000,21.6592,22.394,21.6592,22.1753,202792.468843,0
+KOP.US,D,20151124,000000,22.2846,22.7808,22.057,22.2648,179924.52529247,0
+KOP.US,D,20151125,000000,22.1354,22.4637,22.0172,22.3145,72030.150352401,0
+KOP.US,D,20151127,000000,22.0758,22.1851,21.8681,22.1753,41303.896810056,0
+KOP.US,D,20151130,000000,22.3145,23.1686,22.1454,22.6616,170857.39925124,0
+KOP.US,D,20151201,000000,22.751,22.8007,22.2051,22.2448,128174.72806202,0
+KOP.US,D,20151202,000000,22.027,22.2747,21.7089,21.9178,101516.41205703,0
+KOP.US,D,20151203,000000,22.0758,22.6029,21.0536,21.2525,173748.70219806,0
+KOP.US,D,20151204,000000,21.163,21.5398,20.9055,21.1232,110815.8480046,0
+KOP.US,D,20151207,000000,20.806,20.806,19.8524,20.0413,163402.36316609,0
+KOP.US,D,20151208,000000,19.6446,19.6446,19.0689,19.3562,137240.84843266,0
+KOP.US,D,20151209,000000,19.5154,19.8424,18.7706,19.1385,183853.68028838,0
+KOP.US,D,20151210,000000,19.0689,19.4954,18.9794,19.1086,102655.83683572,0
+KOP.US,D,20151211,000000,19.1086,19.1385,18.513,19.0489,167331.518162,0
+KOP.US,D,20151214,000000,19.0589,19.0589,18.0069,18.0466,244511.70760681,0
+KOP.US,D,20151215,000000,18.2942,18.8899,18.2147,18.7506,135799.72247691,0
+KOP.US,D,20151216,000000,18.7905,19.2568,18.7209,19.1882,178916.84336109,0
+KOP.US,D,20151217,000000,19.2468,19.2568,18.2445,18.2744,158868.80014547,0
+KOP.US,D,20151218,000000,18.2644,18.6612,18.1352,18.165,258301.46273962,0
+KOP.US,D,20151221,000000,18.4433,18.4931,17.6986,18.4335,203800.15077439,0
+KOP.US,D,20151222,000000,18.4236,18.7805,17.9771,18.5925,179012.38206716,0
+KOP.US,D,20151223,000000,18.8998,19.2768,18.7308,19.1683,135396.44857025,0
+KOP.US,D,20151224,000000,19.1981,19.4457,19.0689,19.2171,34074.130937117,0
+KOP.US,D,20151228,000000,19.0092,19.0589,18.4733,19.0489,104237.75667412,0
+KOP.US,D,20151229,000000,19.1882,19.3065,18.0119,18.2942,107881.3012224,0
+KOP.US,D,20151230,000000,18.1153,18.2942,17.5594,17.6091,115515.3466726,0
+KOP.US,D,20151231,000000,17.5893,18.3739,17.2124,18.1153,272040.93434292,0
+KOP.US,D,20160104,000000,17.9274,18.6512,17.471,18.4733,207062.54616899,0
+KOP.US,D,20160105,000000,18.4733,18.5627,17.8627,18.3837,187239.77316558,0
+KOP.US,D,20160106,000000,18.0268,18.3489,17.6588,18.1253,150841.53749451,0
+KOP.US,D,20160107,000000,17.4997,17.818,16.8156,16.8455,196994.77789051,0
+KOP.US,D,20160108,000000,16.9837,16.9837,16.3294,16.3682,168133.0376224,0
+KOP.US,D,20160111,000000,16.4478,16.6864,16.0212,16.4079,287853.09303262,0
+KOP.US,D,20160112,000000,16.7162,16.7162,15.6543,16.2598,169289.55880112,0
+KOP.US,D,20160113,000000,16.3682,16.5869,15.2864,15.7636,277175.88837647,0
+KOP.US,D,20160114,000000,15.9217,16.1703,15.2864,15.9814,255306.575722,0
+KOP.US,D,20160115,000000,15.5051,15.5051,14.6211,15.168,210530.09836399,0
+KOP.US,D,20160119,000000,15.2864,15.3957,13.8673,14.1547,222738.939329,0
+KOP.US,D,20160120,000000,13.8773,14.5624,13.4796,14.3835,188049.33799069,0
+KOP.US,D,20160121,000000,14.3835,15.0088,14.2045,14.5922,147446.393582,0
+KOP.US,D,20160122,000000,15.0387,15.3062,14.6907,14.8498,113088.66353845,0
+KOP.US,D,20160125,000000,14.5425,14.8199,14.1349,14.2144,101769.84104576,0
+KOP.US,D,20160126,000000,14.3039,15.1083,14.3039,14.9492,117554.84662953,0
+KOP.US,D,20160127,000000,14.8895,15.1481,14.5326,14.9492,132429.72032915,0
+KOP.US,D,20160128,000000,15.2764,15.7537,15.2764,15.7238,174473.7906936,0
+KOP.US,D,20160129,000000,15.9317,16.8654,15.6144,16.8057,248097.92893146,0
+KOP.US,D,20160201,000000,16.5472,16.9241,16.2916,16.4378,235779.46987211,0
+KOP.US,D,20160202,000000,16.0311,16.4179,16.0311,16.1206,122546.99543927,0
+KOP.US,D,20160203,000000,16.398,16.398,15.6443,16.0212,164054.03770854,0
+KOP.US,D,20160204,000000,16.1504,17.2324,16.1504,16.6963,124289.82257208,0
+KOP.US,D,20160205,000000,16.4676,16.8952,16.2399,16.3195,117181.74284056,0
+KOP.US,D,20160208,000000,16.0609,16.398,15.7238,16.2996,71699.284728225,0
+KOP.US,D,20160209,000000,16.051,16.5074,15.9416,16.3393,83063.362397471,0
+KOP.US,D,20160210,000000,16.398,16.6168,15.7238,15.7726,88032.380783644,0
+KOP.US,D,20160211,000000,15.4057,15.8422,15.0984,15.5051,97542.001884565,0
+KOP.US,D,20160212,000000,15.6443,16.1703,15.1481,15.9416,110911.38671067,0
+KOP.US,D,20160216,000000,16.2797,16.8256,15.9217,16.6765,112826.1835144,0
+KOP.US,D,20160217,000000,16.8654,17.3815,16.4975,16.5273,120487.38207054,0
+KOP.US,D,20160218,000000,16.7062,16.7062,15.9913,16.2896,84845.410683304,0
+KOP.US,D,20160219,000000,16.1803,16.3782,15.7736,16.3195,73662.353720293,0
+KOP.US,D,20160222,000000,16.6466,17.3615,16.6466,17.2821,145341.52503671,0
+KOP.US,D,20160223,000000,17.2521,17.292,15.9913,16.0609,105136.82618174,0
+KOP.US,D,20160224,000000,15.8323,16.7062,15.4454,16.5671,96678.130847584,0
+KOP.US,D,20160225,000000,16.3294,18.1153,15.882,17.4809,238401.25310077,0
+KOP.US,D,20160226,000000,17.0831,18.3539,16.4826,17.6091,311741.79223218,0
+KOP.US,D,20160229,000000,17.5794,17.8974,17.2521,17.4113,207079.64256901,0
+KOP.US,D,20160301,000000,17.6291,18.1053,17.3018,17.9771,122597.27896878,0
+KOP.US,D,20160302,000000,18.0656,18.7905,17.7881,18.7706,235844.83846048,0
+KOP.US,D,20160303,000000,18.7706,19.7828,18.7308,19.2071,220804.02911347,0
+KOP.US,D,20160304,000000,19.2965,19.5651,18.6224,18.8103,166480.72084269,0
+KOP.US,D,20160307,000000,18.8203,19.6446,18.8203,19.4756,199920.27363739,0
+KOP.US,D,20160308,000000,19.4159,19.4159,18.3936,18.4136,143053.62444402,0
+KOP.US,D,20160309,000000,18.4433,18.6323,18.1948,18.2346,134502.40741556,0
+KOP.US,D,20160310,000000,18.2744,18.513,17.8677,18.4931,125232.1359151,0
+KOP.US,D,20160311,000000,18.7506,19.5551,18.7506,18.8402,110348.21118016,0
+KOP.US,D,20160314,000000,19.1584,20.1507,19.1584,20.0215,321999.63225222,0
+KOP.US,D,20160315,000000,19.764,20.0016,18.8799,19.6745,167741.8317628,0
+KOP.US,D,20160316,000000,19.7142,20.8955,19.7142,20.627,194346.84722651,0
+KOP.US,D,20160317,000000,20.6072,21.6095,20.5276,21.3917,180972.43404746,0
+KOP.US,D,20160318,000000,21.5698,22.0172,20.806,21.3122,267937.7983349,0
+KOP.US,D,20160321,000000,21.2425,21.8281,21.1828,21.5101,191862.84086872,0
+KOP.US,D,20160322,000000,21.3619,21.6095,20.8557,21.2922,124309.93598389,0
+KOP.US,D,20160323,000000,21.0735,21.8681,20.9939,21.5995,169139.71388318,0
+KOP.US,D,20160324,000000,21.3817,21.8978,21.0735,21.8281,129646.02413548,0
+KOP.US,D,20160328,000000,21.9376,22.1255,21.2227,21.9276,137201.62727965,0
+KOP.US,D,20160329,000000,21.7387,22.6128,21.3419,22.2747,176221.64617936,0
+KOP.US,D,20160330,000000,22.4337,23.0493,22.2648,22.9499,205251.33343603,0
+KOP.US,D,20160331,000000,22.8802,23.2522,22.1157,22.3045,204451.82531683,0
+KOP.US,D,20160401,000000,21.8978,22.7808,21.8978,22.6516,118493.13729017,0
+KOP.US,D,20160404,000000,22.7013,22.741,22.1851,22.3045,143605.73759803,0
+KOP.US,D,20160405,000000,22.0857,22.2548,21.6293,21.679,122119.58543844,0
+KOP.US,D,20160406,000000,21.7287,21.9575,21.2227,21.9376,86973.409652165,0
+KOP.US,D,20160407,000000,21.699,21.9178,21.2525,21.4314,74469.907204223,0
+KOP.US,D,20160408,000000,21.7784,22.3543,21.689,21.7784,82978.886067896,0
+KOP.US,D,20160411,000000,21.9973,22.0957,21.5298,21.9376,94009.081101196,0
+KOP.US,D,20160412,000000,22.047,22.5034,22.047,22.3244,103826.43740272,0
+KOP.US,D,20160413,000000,22.5233,22.6913,22.2369,22.5432,102380.28309401,0
+KOP.US,D,20160414,000000,22.4537,22.9599,22.2747,22.7907,162326.29563458,0
+KOP.US,D,20160415,000000,22.6029,23.6052,22.6029,23.4063,126069.85951673,0
+KOP.US,D,20160418,000000,23.089,23.8428,22.9599,23.8228,206427.96802658,0
+KOP.US,D,20160419,000000,24.0914,24.677,23.9025,24.4584,102822.7781537,0
+KOP.US,D,20160420,000000,24.5676,25.044,24.3072,24.8959,106605.10524343,0
+KOP.US,D,20160421,000000,24.9058,25.044,24.5478,24.7467,96891.333012706,0
+KOP.US,D,20160422,000000,24.7467,25.0837,24.6473,25.0043,274412.3055946,0
+KOP.US,D,20160425,000000,24.8859,25.4417,24.4234,24.7964,174638.72067039,0
+KOP.US,D,20160426,000000,24.9446,25.054,24.2803,24.8162,231973.00668821,0
+KOP.US,D,20160427,000000,24.8162,25.5699,24.7267,25.4119,147372.97962892,0
+KOP.US,D,20160428,000000,25.3721,25.759,24.8859,25.2229,154406.63973676,0
+KOP.US,D,20160429,000000,25.2229,25.7191,24.5179,24.9446,188547.14493284,0
+KOP.US,D,20160502,000000,25.0638,25.5113,24.5179,25.4815,148639.11890197,0
+KOP.US,D,20160503,000000,25.0937,25.1335,24.1311,24.7765,108784.3934124,0
+KOP.US,D,20160504,000000,24.5676,25.054,24.2505,24.6075,246653.78596393,0
+KOP.US,D,20160505,000000,24.9356,24.9843,24.0119,24.0217,109851.4099086,0
+KOP.US,D,20160506,000000,24.7964,26.6717,24.7377,25.7688,250786.08641906,0
+KOP.US,D,20160509,000000,25.8087,25.8087,24.5578,24.6273,177040.26203978,0
+KOP.US,D,20160510,000000,24.8262,25.2926,24.4781,25.2129,102863.0049773,0
+KOP.US,D,20160511,000000,25.3423,25.6246,25.059,25.1335,101485.23626873,0
+KOP.US,D,20160512,000000,25.392,25.5849,24.8959,25.1832,138109.7478226,0
+KOP.US,D,20160513,000000,24.9743,25.392,24.4234,24.697,101442.99810395,0
+KOP.US,D,20160516,000000,24.9256,25.3523,24.5179,24.677,99097.774287602,0
+KOP.US,D,20160517,000000,24.6273,25.2429,24.2008,24.4384,117862.58183012,0
+KOP.US,D,20160518,000000,24.2405,24.6075,23.4361,24.1908,110797.74593397,0
+KOP.US,D,20160519,000000,23.8328,24.1411,23.5655,23.982,61492.733908297,0
+KOP.US,D,20160520,000000,24.1114,24.35,23.4361,24.2108,140318.20043867,0
+KOP.US,D,20160523,000000,24.2008,24.7467,24.0217,24.2108,120721.70331806,0
+KOP.US,D,20160524,000000,24.3987,25.0638,24.1808,24.7467,128536.76947449,0
+KOP.US,D,20160525,000000,24.9156,25.9579,24.7267,25.8285,119604.40329235,0
+KOP.US,D,20160526,000000,26.0473,26.2949,24.9643,25.054,116710.08333375,0
+KOP.US,D,20160527,000000,25.1135,25.1932,24.8362,25.044,51734.712171598,0
+KOP.US,D,20160531,000000,25.1932,25.2826,24.5975,25.1235,145125.30585982,0
+KOP.US,D,20160601,000000,24.8461,25.9529,24.4981,25.9379,140122.09467358,0
+KOP.US,D,20160602,000000,25.6694,26.2253,25.6197,26.1955,114553.92558836,0
+KOP.US,D,20160603,000000,26.2452,26.4838,25.749,26.3844,89438.308268743,0
+KOP.US,D,20160606,000000,26.5136,27.6651,26.4044,27.327,207714.22071143,0
+KOP.US,D,20160607,000000,27.5259,28.5282,27.3867,28.2906,212110.0068612,0
+KOP.US,D,20160608,000000,29.273,29.452,28.8663,29.1536,183586.17191139,0
+KOP.US,D,20160609,000000,28.916,29.1935,28.3403,29.1338,103025.92361292,0
+KOP.US,D,20160610,000000,28.9647,29.4023,28.6177,29.1238,111642.50922974,0
+KOP.US,D,20160613,000000,29.0542,29.2233,28.3005,28.4288,101238.84697414,0
+KOP.US,D,20160614,000000,28.1712,28.5988,28.0121,28.5183,115305.16151925,0
+KOP.US,D,20160615,000000,28.747,29.2233,28.4785,28.9747,155968.44616335,0
+KOP.US,D,20160616,000000,28.6177,29.1935,28.3005,29.1238,110135.00901503,0
+KOP.US,D,20160617,000000,29.2133,29.7792,29.1338,29.2333,209467.10455016,0
+KOP.US,D,20160620,000000,29.7592,30.6631,29.7294,30.1062,150996.4107654,0
+KOP.US,D,20160621,000000,29.9979,29.9979,29.0841,29.7095,87472.222264904,0
+KOP.US,D,20160622,000000,29.8189,30.2156,29.4719,29.7891,113889.17732825,0
+KOP.US,D,20160623,000000,30.335,30.7417,30.1559,30.2952,92065.119850342,0
+KOP.US,D,20160624,000000,28.7271,29.2033,28.0618,28.3104,277155.77496467,0
+KOP.US,D,20160627,000000,27.9127,28.042,26.5633,26.9005,150427.20121135,0
+KOP.US,D,20160628,000000,27.5756,29.4819,27.5459,28.926,211924.96347261,0
+KOP.US,D,20160629,000000,29.5903,30.5567,29.1288,30.4245,175323.58234231,0
+KOP.US,D,20160630,000000,30.861,31.1195,30.0327,30.504,271775.4373071,0
+KOP.US,D,20160701,000000,30.2455,30.7964,29.7394,30.2057,101783.92043402,0
+KOP.US,D,20160705,000000,29.7493,29.9581,29.0244,29.283,85306.007813615,0
+KOP.US,D,20160706,000000,29.253,30.2554,28.926,29.9183,119566.18780993,0
+KOP.US,D,20160707,000000,30.1262,30.4045,29.5603,29.9183,52095.74791348,0
+KOP.US,D,20160708,000000,30.3748,31.0798,30.1062,30.6234,152257.52168551,0
+KOP.US,D,20160711,000000,30.7218,31.2438,30.7218,31.0996,89248.236527194,0
+KOP.US,D,20160712,000000,31.397,32.5464,31.1096,32.0522,132256.74498763,0
+KOP.US,D,20160713,000000,32.1318,32.4589,31.209,31.6555,241926.12851941,0
+KOP.US,D,20160714,000000,31.9429,32.8567,31.8286,32.7772,123206.71534643,0
+KOP.US,D,20160715,000000,32.9661,32.9751,32.2014,32.2909,85884.268402979,0
+KOP.US,D,20160718,000000,31.3671,31.7549,30.1062,30.2156,187565.6104368,0
+KOP.US,D,20160719,000000,30.2156,31.8236,30.0775,30.9207,147717.92464136,0
+KOP.US,D,20160720,000000,30.871,31.3571,30.2057,30.9307,90487.22269432,0
+KOP.US,D,20160721,000000,30.9007,31.6157,30.7715,30.851,100033.04793649,0
+KOP.US,D,20160722,000000,30.7715,31.1593,30.4145,30.9903,89231.140127161,0
+KOP.US,D,20160725,000000,30.8411,31.0201,30.5736,30.7516,78294.472458749,0
+KOP.US,D,20160726,000000,30.692,31.387,30.692,30.851,104041.65090902,0
+KOP.US,D,20160727,000000,31.0499,31.2478,30.504,31.0101,61201.089437139,0
+KOP.US,D,20160728,000000,30.9604,31.3174,30.6731,31.1792,59151.532774314,0
+KOP.US,D,20160729,000000,30.9804,31.6257,30.4055,31.387,90899.547636301,0
+KOP.US,D,20160801,000000,31.4566,31.4566,30.5935,30.7516,60647.97061253,0
+KOP.US,D,20160802,000000,31.04,31.04,29.8289,29.8487,106961.11263237,0
+KOP.US,D,20160803,000000,29.7692,30.2256,29.3028,29.7692,163170.05325976,0
+KOP.US,D,20160804,000000,31.6654,33.4573,31.2975,32.3605,263658.6699736,0
+KOP.US,D,20160805,000000,32.6678,33.0943,32.0323,32.3705,200304.43980286,0
+KOP.US,D,20160808,000000,32.7374,33.3221,32.1716,32.5186,164359.76156797,0
+KOP.US,D,20160809,000000,32.3903,32.7572,31.8733,32.0722,128489.50295675,0
+KOP.US,D,20160810,000000,32.2312,32.3406,31.566,31.923,187671.20584878,0
+KOP.US,D,20160811,000000,32.1516,32.5385,31.7847,32.2809,88135.964854434,0
+KOP.US,D,20160812,000000,32.1516,32.3705,31.3671,31.6654,61852.763979589,0
+KOP.US,D,20160815,000000,31.6853,32.2611,31.6555,32.1815,67885.781850192,0
+KOP.US,D,20160816,000000,32.1716,32.1716,31.6754,31.8046,57899.472889517,0
+KOP.US,D,20160817,000000,31.7152,31.8533,31.4069,31.5859,47982.555199567,0
+KOP.US,D,20160818,000000,31.556,31.9429,31.4467,31.7649,57839.132654106,0
+KOP.US,D,20160819,000000,31.7251,31.923,31.3174,31.7649,84153.509317247,0
+KOP.US,D,20160822,000000,31.3274,32.1716,30.9903,32.1219,95714.698422173,0
+KOP.US,D,20160823,000000,32.3306,33.1341,32.3108,32.7871,113371.25697429,0
+KOP.US,D,20160824,000000,32.7175,32.8169,31.9528,32.2809,82097.91863088,0
+KOP.US,D,20160825,000000,32.0224,32.5484,31.9826,32.4888,61098.51103694,0
+KOP.US,D,20160826,000000,32.5086,33.0248,31.8832,32.082,53422.227421952,0
+KOP.US,D,20160829,000000,32.1417,32.7275,31.9926,32.6081,39434.355182877,0
+KOP.US,D,20160830,000000,32.5683,32.985,32.1318,32.4888,39283.504594346,0
+KOP.US,D,20160831,000000,32.2412,32.5981,31.566,32.3992,124881.15687912,0
+KOP.US,D,20160901,000000,32.4489,32.4489,31.6654,32.2809,78670.593259484,0
+KOP.US,D,20160902,000000,32.5286,32.7772,32.092,32.7672,61529.943720135,0
+KOP.US,D,20160906,000000,32.8865,33.3927,32.0522,32.5286,79023.583636643,0
+KOP.US,D,20160907,000000,32.4391,32.8964,32.1716,32.5186,100338.7717959,0
+KOP.US,D,20160908,000000,32.5186,32.7075,32.3158,32.4789,135713.23480615,0
+KOP.US,D,20160909,000000,32.1119,32.3605,29.799,29.9979,114531.80083538,0
+KOP.US,D,20160912,000000,29.6697,30.7118,29.5216,30.6731,117573.95437073,0
+KOP.US,D,20160913,000000,30.1461,30.3479,28.8563,28.936,108239.31995251,0
+KOP.US,D,20160914,000000,28.8663,29.1536,28.3304,28.4388,101981.0318697,0
+KOP.US,D,20160915,000000,28.3891,29.7692,28.3891,29.64,82367.438349055,0
+KOP.US,D,20160916,000000,29.4023,29.8289,29.283,29.63,146332.11056806,0
+KOP.US,D,20160919,000000,29.8686,30.5537,29.8686,30.3151,77654.865963383,0
+KOP.US,D,20160920,000000,30.6821,30.861,30.3051,30.3748,74180.274074246,0
+KOP.US,D,20160921,000000,30.7318,31.199,30.4642,31.0201,70523.655808282,0
+KOP.US,D,20160922,000000,31.4566,31.7549,31.1792,31.3571,61192.038401828,0
+KOP.US,D,20160923,000000,31.199,31.4069,30.861,30.9107,42879.782624897,0
+KOP.US,D,20160926,000000,30.692,31.4467,30.3251,30.7417,42041.053352672,0
+KOP.US,D,20160927,000000,30.5239,30.9504,30.2156,30.4842,77085.656409331,0
+KOP.US,D,20160928,000000,30.6134,32.0522,30.5736,31.9727,79010.509918971,0
+KOP.US,D,20160929,000000,32.0522,32.4391,31.4318,31.8932,87805.09923026,0
+KOP.US,D,20160930,000000,32.1616,32.3008,31.6356,31.9429,114110.42485808,0
+KOP.US,D,20161003,000000,32.0125,32.3804,31.6007,32.2412,106830.37545564,0
+KOP.US,D,20161004,000000,32.2213,32.7075,31.6953,31.8533,42686.693871579,0
+KOP.US,D,20161005,000000,32.2113,32.7075,31.6754,32.3406,63132.982640911,0
+KOP.US,D,20161006,000000,32.2412,32.8964,31.8146,32.6778,71750.573928325,0
+KOP.US,D,20161007,000000,32.7075,32.7075,31.735,31.8434,39088.404499847,0
+KOP.US,D,20161010,000000,32.1516,32.8964,32.1019,32.7472,59812.258352075,0
+KOP.US,D,20161011,000000,32.4888,32.6081,31.5959,31.9429,70905.810632558,0
+KOP.US,D,20161012,000000,31.903,32.7672,31.5263,32.3008,45494.526159415,0
+KOP.US,D,20161013,000000,31.8236,32.1417,31.0499,31.7549,67757.056014645,0
+KOP.US,D,20161014,000000,31.9528,32.5882,31.8533,31.8832,66379.287306074,0
+KOP.US,D,20161017,000000,31.7847,32.3903,31.7052,32.0323,43662.194344072,0
+KOP.US,D,20161018,000000,32.3992,32.7772,31.8932,32.1915,62670.37416942,0
+KOP.US,D,20161019,000000,32.3903,33.164,31.8832,32.7772,56733.900675477,0
+KOP.US,D,20161020,000000,32.7175,33.9485,32.6678,33.8889,86533.931604248,0
+KOP.US,D,20161021,000000,33.5408,33.8889,32.6778,33.6204,95004.694985492,0
+KOP.US,D,20161024,000000,33.9982,34.203,33.3031,33.4523,72985.53741309,0
+KOP.US,D,20161025,000000,33.3031,33.849,33.0048,33.3031,41158.074574477,0
+KOP.US,D,20161026,000000,33.0545,33.6502,32.1616,32.2611,103372.87996654,0
+KOP.US,D,20161027,000000,32.5584,32.5584,31.5163,31.6157,65327.355868725,0
+KOP.US,D,20161028,000000,31.6654,32.1119,31.6157,32.0622,74894.300193287,0
+KOP.US,D,20161031,000000,32.0125,32.5584,31.5461,32.5086,73204.773601753,0
+KOP.US,D,20161101,000000,32.7572,32.7572,31.0698,31.6157,96811.88503608,0
+KOP.US,D,20161102,000000,31.4666,32.0622,31.4666,31.913,95770.010304635,0
+KOP.US,D,20161103,000000,34.196,34.196,32.2113,33.2037,117746.92971224,0
+KOP.US,D,20161104,000000,33.2037,33.6004,31.1693,31.3671,248753.62615627,0
+KOP.US,D,20161107,000000,31.9627,33.154,31.9627,32.2113,244279.39770048,0
+KOP.US,D,20161108,000000,32.4589,33.4026,32.4092,32.5584,207953.5703119,0
+KOP.US,D,20161109,000000,32.0622,34.6435,32.0622,34.6435,153035.91072233,0
+KOP.US,D,20161110,000000,34.7917,36.4294,34.4944,35.636,241634.48404825,0
+KOP.US,D,20161111,000000,35.7851,36.9266,35.7105,36.1321,198247.84344589,0
+KOP.US,D,20161114,000000,36.4792,37.3234,35.8836,36.6283,240740.44289357,0
+KOP.US,D,20161115,000000,36.2813,36.4294,35.6857,36.2316,147138.6583814,0
+KOP.US,D,20161116,000000,36.2316,37.9687,36.1819,37.571,153297.38507578,0
+KOP.US,D,20161117,000000,37.8693,37.919,37.0251,37.3234,134942.89113406,0
+KOP.US,D,20161118,000000,37.4725,37.5222,36.2316,37.4725,138844.89302403,0
+KOP.US,D,20161121,000000,37.8195,39.0605,37.6704,38.7622,148190.58981874,0
+KOP.US,D,20161122,000000,38.7125,39.1599,38.2163,39.0605,181370.67960118,0
+KOP.US,D,20161123,000000,38.8119,40.6485,38.8119,40.202,228140.39606897,0
+KOP.US,D,20161125,000000,40.3014,40.3014,39.7555,40.0528,41600.569634165,0
+KOP.US,D,20161128,000000,39.9534,40.0528,38.9611,39.1599,116451.62599208,0
+KOP.US,D,20161129,000000,38.0184,39.3081,37.3731,38.4649,111074.30534628,0
+KOP.US,D,20161130,000000,38.9611,39.4572,38.0681,38.0681,206874.48576862,0
+KOP.US,D,20161201,000000,38.4649,39.0108,37.919,38.3157,91566.307237603,0
+KOP.US,D,20161202,000000,38.4649,39.5069,38.266,39.3578,106930.94251466,0
+KOP.US,D,20161205,000000,39.9037,40.7976,39.8053,40.7976,143648.9814334,0
+KOP.US,D,20161206,000000,40.6982,41.1944,40.3014,40.6485,116404.35947434,0
+KOP.US,D,20161207,000000,40.6982,40.9468,39.9037,40.9468,164382.89199154,0
+KOP.US,D,20161208,000000,41.0949,42.3359,40.9955,42.0386,153301.40775814,0
+KOP.US,D,20161209,000000,42.3856,42.3856,41.0452,41.4429,90173.453470177,0
+KOP.US,D,20161212,000000,41.4927,41.6905,40.549,41.1446,77138.956950611,0
+KOP.US,D,20161213,000000,41.2938,41.4927,40.6485,41.0452,88776.577020391,0
+KOP.US,D,20161214,000000,40.7976,41.2441,39.859,40.4993,83431.437833484,0
+KOP.US,D,20161215,000000,40.202,41.5911,40.0827,41.5424,125637.42116295,0
+KOP.US,D,20161216,000000,41.5424,41.5911,40.1523,40.3014,552841.25952646,0
+KOP.US,D,20161219,000000,40.3511,41.3932,40.0031,40.9955,96762.60717716,0
+KOP.US,D,20161220,000000,41.0949,41.5911,40.7479,41.2938,113997.78975199,0
+KOP.US,D,20161221,000000,41.1446,41.79,40.7479,41.4429,106871.60794984,0
+KOP.US,D,20161222,000000,41.4429,41.5424,40.4496,40.6982,61076.386283955,0
+KOP.US,D,20161223,000000,40.6982,41.0452,40.3511,40.7479,40919.7306446,0
+KOP.US,D,20161227,000000,40.7976,41.6806,40.6982,41.1944,59212.878680317,0
+KOP.US,D,20161228,000000,41.0949,41.6905,40.4993,41.0452,120687.51051799,0
+KOP.US,D,20161229,000000,40.9955,41.2441,40.0031,40.3014,78764.120624372,0
+KOP.US,D,20161230,000000,40.3014,40.3611,39.4572,40.0031,107254.7684447,0
+KOP.US,D,20170103,000000,39.9037,41.1446,39.4572,40.3511,146036.44341454,0
+KOP.US,D,20170104,000000,40.8473,41.6905,40.3511,41.3435,169475.60786031,0
+KOP.US,D,20170105,000000,41.2938,41.7402,40.3014,40.6982,139738.93417872,0
+KOP.US,D,20170106,000000,40.7976,41.0452,39.854,39.9534,63325.06572364,0
+KOP.US,D,20170109,000000,39.9534,40.1523,39.1102,39.1599,113434.61422148,0
+KOP.US,D,20170110,000000,39.4075,39.9534,39.2594,39.7058,166882.98907877,0
+KOP.US,D,20170111,000000,39.7058,39.9037,39.3081,39.7058,116410.39349788,0
+KOP.US,D,20170112,000000,39.8053,40.0031,38.8119,39.9037,123680.38619442,0
+KOP.US,D,20170113,000000,40.1523,40.897,40.1523,40.4496,95787.106704668,0
+KOP.US,D,20170117,000000,40.4993,40.6485,39.6064,39.854,118463.97284306,0
+KOP.US,D,20170118,000000,39.8053,40.3014,39.8053,40.1523,78122.502787825,0
+KOP.US,D,20170119,000000,40.202,40.3014,39.5069,40.0031,74417.612333532,0
+KOP.US,D,20170120,000000,40.1026,40.5987,39.8053,40.4009,125774.19236322,0
+KOP.US,D,20170123,000000,40.4496,40.7976,39.9534,40.7976,99430.651252958,0
+KOP.US,D,20170124,000000,41.1944,42.4851,41.1696,42.2364,246217.32492778,0
+KOP.US,D,20170125,000000,42.4851,43.031,41.9391,42.0386,219394.07894601,0
+KOP.US,D,20170126,000000,41.9888,42.2861,41.7402,41.8894,129263.8693112,0
+KOP.US,D,20170127,000000,41.9391,42.0883,41.3932,41.4927,91647.766555409,0
+KOP.US,D,20170130,000000,41.1446,41.2193,39.7555,40.6485,134758.85341606,0
+KOP.US,D,20170131,000000,40.7479,41.0949,39.7058,40.1523,140700.35526295,0
+KOP.US,D,20170201,000000,40.549,41.6161,40.549,41.3435,138069.52099898,0
+KOP.US,D,20170202,000000,41.3435,41.4927,40.5987,41.2938,107197.44522107,0
+KOP.US,D,20170203,000000,41.5911,42.3359,41.0452,42.138,144673.75976483,0
+KOP.US,D,20170206,000000,41.9888,42.1867,41.1446,41.2441,84025.789152293,0
+KOP.US,D,20170207,000000,41.0949,41.6408,40.7976,41.1446,151719.48791976,0
+KOP.US,D,20170208,000000,41.2938,41.6905,40.6982,41.3435,151264.92481299,0
+KOP.US,D,20170209,000000,41.4429,42.2364,41.2491,42.0883,135719.2688297,0
+KOP.US,D,20170210,000000,42.4851,43.4278,42.3111,42.8321,228933.87016462,0
+KOP.US,D,20170213,000000,43.2299,44.0234,43.2299,43.7261,202477.69394827,0
+KOP.US,D,20170214,000000,43.7261,43.9736,42.4851,43.031,94989.609926641,0
+KOP.US,D,20170215,000000,42.684,43.5769,42.684,43.3283,74059.593603422,0
+KOP.US,D,20170216,000000,43.3283,43.4228,42.6343,43.0807,95769.004634043,0
+KOP.US,D,20170217,000000,43.0807,43.1304,42.4354,42.5348,79572.679778893,0
+KOP.US,D,20170221,000000,42.7824,43.8742,42.7824,43.2299,140362.44994464,0
+KOP.US,D,20170222,000000,42.8819,43.3283,42.684,43.3283,138229.42262284,0
+KOP.US,D,20170223,000000,42.5845,43.5272,42.1867,42.9316,152817.68020425,0
+KOP.US,D,20170224,000000,42.4354,43.0807,42.2861,42.3359,104630.97387488,0
+KOP.US,D,20170227,000000,42.1867,44.272,42.0883,43.9239,182942.54273366,0
+KOP.US,D,20170228,000000,43.9736,44.4698,43.2796,43.5272,230820.50819185,0
+KOP.US,D,20170301,000000,43.9239,45.5129,43.5272,45.3637,244569.03083045,0
+KOP.US,D,20170302,000000,45.4632,45.4632,44.0234,44.3714,149878.10506911,0
+KOP.US,D,20170303,000000,44.3714,44.7184,43.6763,43.7758,99586.530194438,0
+KOP.US,D,20170306,000000,43.2796,43.5769,42.8819,43.031,82486.107478698,0
+KOP.US,D,20170307,000000,42.8321,42.9316,42.3608,42.4851,100655.55803182,0
+KOP.US,D,20170308,000000,42.6343,42.8321,41.2938,41.2938,80015.17483858,0
+KOP.US,D,20170309,000000,41.1446,41.6905,40.6982,40.6982,72463.594376776,0
+KOP.US,D,20170310,000000,41.1446,41.6408,40.6982,41.4429,141224.30964044,0
+KOP.US,D,20170313,000000,41.4429,42.0784,41.4429,41.6408,57484.130935765,0
+KOP.US,D,20170314,000000,41.1944,41.2392,40.4993,40.5987,62415.939510101,0
+KOP.US,D,20170315,000000,40.897,41.6408,40.554,41.4927,81336.625994101,0
+KOP.US,D,20170316,000000,41.6408,41.7402,41.0949,41.2441,78411.130247212,0
+KOP.US,D,20170317,000000,41.4429,42.138,41.0452,41.9391,231876.46231155,0
+KOP.US,D,20170320,000000,42.0386,42.5845,41.9391,42.3856,103179.79121321,0
+KOP.US,D,20170321,000000,42.5845,42.5845,41.2938,41.3435,157420.6344956,0
+KOP.US,D,20170322,000000,41.3435,42.0386,40.3511,40.6485,152530.05841546,0
+KOP.US,D,20170323,000000,40.5987,41.4429,40.4993,41.2938,122302.61748585,0
+KOP.US,D,20170324,000000,41.4429,41.79,40.549,40.9955,71532.343410252,0
+KOP.US,D,20170327,000000,40.5987,41.5424,40.0031,41.3932,94339.946725372,0
+KOP.US,D,20170328,000000,41.1446,42.1867,40.9955,42.0883,111660.61130037,0
+KOP.US,D,20170329,000000,41.9888,42.0883,41.1944,41.4927,84274.189788071,0
+KOP.US,D,20170330,000000,41.5424,42.1867,41.5424,41.8894,73088.11581329,0
+KOP.US,D,20170331,000000,41.8894,42.3856,41.6408,42.0386,114872.72316545,0
+KOP.US,D,20170403,000000,42.0883,42.2861,40.6982,41.1944,82516.277596404,0
+KOP.US,D,20170404,000000,41.0452,42.1867,41.0452,42.1867,120555.76767068,0
+KOP.US,D,20170405,000000,42.6343,43.2835,41.8397,41.9888,124094.72247759,0
+KOP.US,D,20170406,000000,42.138,42.9813,41.7402,42.9813,121751.51000242,0
+KOP.US,D,20170407,000000,42.8819,43.0807,41.6905,41.8894,277747.1092717,0
+KOP.US,D,20170410,000000,41.8397,42.5348,41.4429,42.2861,82653.048796671,0
+KOP.US,D,20170411,000000,42.138,42.9813,41.8894,42.8321,72993.582777811,0
+KOP.US,D,20170412,000000,42.7327,42.7327,40.6982,40.7479,89223.09476244,0
+KOP.US,D,20170413,000000,40.6485,41.1446,39.9534,40.1026,95463.280774624,0
+KOP.US,D,20170417,000000,40.1026,40.3014,39.1599,39.7058,164945.06185145,0
+KOP.US,D,20170418,000000,39.0605,40.1026,39.0605,39.9534,169483.65322503,0
+KOP.US,D,20170419,000000,40.1523,40.4009,39.7058,39.8053,73431.049484547,0
+KOP.US,D,20170420,000000,39.9534,40.9468,39.9534,40.7976,93010.450205128,0
+KOP.US,D,20170421,000000,40.6485,41.1944,40.2517,40.9468,102237.4778702,0
+KOP.US,D,20170424,000000,41.79,42.3359,41.6408,42.0386,94801.549526272,0
+KOP.US,D,20170425,000000,42.5348,42.7576,42.3359,42.5348,94836.74799693,0
+KOP.US,D,20170426,000000,42.2861,43.378,42.2861,43.0807,129153.24554628,0
+KOP.US,D,20170427,000000,42.9813,43.378,42.6343,43.1802,71528.320727891,0
+KOP.US,D,20170428,000000,43.3283,43.378,41.9391,42.138,129254.8182759,0
+KOP.US,D,20170501,000000,42.2364,42.5845,41.79,41.8397,123910.68475957,0
+KOP.US,D,20170502,000000,41.8397,42.2364,41.0949,41.1944,109177.61061317,0
+KOP.US,D,20170503,000000,40.8473,40.9955,40.2517,40.4009,88166.134972141,0
+KOP.US,D,20170504,000000,40.4993,40.7976,39.5567,40.3511,127845.87377902,0
+KOP.US,D,20170505,000000,44.4698,44.4698,40.8473,42.4354,250629.20180699,0
+KOP.US,D,20170508,000000,41.79,41.9391,37.8195,38.614,362921.374238,0
+KOP.US,D,20170509,000000,38.5643,38.9611,37.5958,37.8195,180648.60811742,0
+KOP.US,D,20170510,000000,37.8693,38.6637,37.8693,38.614,162236.79095206,0
+KOP.US,D,20170511,000000,38.266,38.614,37.4725,37.6704,100015.95153645,0
+KOP.US,D,20170512,000000,37.4725,37.8693,37.3811,37.4725,107872.25018709,0
+KOP.US,D,20170515,000000,37.8195,38.9113,37.8195,38.7125,132313.06254068,0
+KOP.US,D,20170516,000000,38.8119,39.0108,38.3654,38.9611,126459.05403514,0
+KOP.US,D,20170517,000000,38.2163,38.4152,37.571,37.7201,186870.69205898,0
+KOP.US,D,20170518,000000,37.5222,37.5222,36.4294,36.7278,133477.62908413,0
+KOP.US,D,20170519,000000,36.8769,37.7201,36.8769,37.2736,90821.105330266,0
+KOP.US,D,20170522,000000,37.6704,37.6704,36.5289,37.0251,95210.857456484,0
+KOP.US,D,20170523,000000,37.2239,37.4725,36.8272,37.4725,77373.278198127,0
+KOP.US,D,20170524,000000,37.4725,37.8693,37.0748,37.4228,134996.19167534,0
+KOP.US,D,20170525,000000,37.4228,37.7698,36.7278,37.0748,93755.652112466,0
+KOP.US,D,20170526,000000,36.9763,37.2239,36.678,37.1245,56646.407334129,0
+KOP.US,D,20170530,000000,37.0251,37.1742,36.3359,37.1742,126803.99904758,0
+KOP.US,D,20170531,000000,36.2316,36.4294,34.0976,35.7851,308189.76370761,0
+KOP.US,D,20170601,000000,35.9333,36.0327,35.2879,35.3874,151756.69773159,0
+KOP.US,D,20170602,000000,35.3874,36.2813,35.1397,35.3377,90568.682012126,0
+KOP.US,D,20170605,000000,35.2879,35.636,34.5441,34.7917,89167.782879978,0
+KOP.US,D,20170606,000000,34.4446,35.0402,34.3949,34.9408,110188.30955631,0
+KOP.US,D,20170607,000000,35.0402,35.1894,34.3949,34.8911,98596.950333683,0
+KOP.US,D,20170608,000000,34.7419,35.5862,34.3949,35.4868,84613.100776968,0
+KOP.US,D,20170609,000000,35.4868,36.5786,35.4868,36.1321,101343.43671551,0
+KOP.US,D,20170612,000000,35.9333,36.5786,35.7851,35.9333,76325.369443139,0
+KOP.US,D,20170613,000000,35.8348,36.3807,35.7354,36.1819,50712.950851956,0
+KOP.US,D,20170614,000000,36.331,36.331,34.9905,35.2879,59878.632611029,0
+KOP.US,D,20170615,000000,34.8911,35.1894,34.1463,34.4944,74258.716380281,0
+KOP.US,D,20170616,000000,33.9485,34.4944,33.7993,34.196,173745.68518629,0
+KOP.US,D,20170619,000000,34.3949,35.0652,34.2458,34.9905,116500.90385099,0
+KOP.US,D,20170620,000000,34.7419,35.09,34.4446,34.8911,131813.24425736,0
+KOP.US,D,20170621,000000,35.09,35.3874,34.3949,34.5938,153489.4681585,0
+KOP.US,D,20170622,000000,34.5938,35.2391,34.4696,34.8414,81314.501241116,0
+KOP.US,D,20170623,000000,34.9905,34.9905,34.1463,34.2955,289247.95814121,0
+KOP.US,D,20170626,000000,34.2955,34.7917,34.0976,34.4446,61519.887014233,0
+KOP.US,D,20170627,000000,34.4944,34.6435,33.6502,33.7496,111502.7210177,0
+KOP.US,D,20170628,000000,35.1397,37.0748,35.1397,36.3807,234542.49504617,0
+KOP.US,D,20170629,000000,36.4294,36.504,35.6857,36.331,89067.21582096,0
+KOP.US,D,20170630,000000,36.331,36.331,35.7304,35.8836,112346.47864288,0
+KOP.US,D,20170703,000000,35.983,36.678,35.9333,36.4294,41857.015634665,0
+KOP.US,D,20170705,000000,36.331,36.4294,35.636,35.7354,76189.603913463,0
+KOP.US,D,20170706,000000,35.4371,36.0824,35.09,35.4371,88451.745419757,0
+KOP.US,D,20170707,000000,35.5365,35.8348,34.9161,35.7354,139953.14201444,0
+KOP.US,D,20170710,000000,35.4371,35.7851,35.2391,35.3377,141627.5835471,0
+KOP.US,D,20170711,000000,35.2879,35.8348,35.09,35.636,98279.158427179,0
+KOP.US,D,20170712,000000,36.1819,36.678,36.0824,36.4792,108579.23661199,0
+KOP.US,D,20170713,000000,36.7278,36.7278,35.8437,36.2316,68912.571522785,0
+KOP.US,D,20170714,000000,36.331,36.5786,36.1321,36.2813,61382.110143376,0
+KOP.US,D,20170717,000000,36.1819,37.3731,36.1819,37.2736,148641.13024315,0
+KOP.US,D,20170718,000000,37.1742,37.3731,36.7278,37.2736,89029.000338531,0
+KOP.US,D,20170719,000000,37.2736,37.8195,37.1951,37.5222,103900.85702638,0
+KOP.US,D,20170720,000000,37.5222,37.6704,37.1245,37.6704,52725.297702943,0
+KOP.US,D,20170721,000000,37.8195,37.8195,36.678,36.9266,84869.546777469,0
+KOP.US,D,20170724,000000,36.8769,36.9266,36.157,36.8272,64795.35612651,0
+KOP.US,D,20170725,000000,37.1245,37.4725,36.8272,37.3234,57086.891052636,0
+KOP.US,D,20170726,000000,37.6207,37.6207,36.4294,36.5786,49086.781507605,0
+KOP.US,D,20170727,000000,36.7278,36.8023,36.0327,36.2813,67188.852131184,0
+KOP.US,D,20170728,000000,36.331,36.504,36.0128,36.3807,59356.689574715,0
+KOP.US,D,20170731,000000,36.4792,36.4792,35.7851,36.0327,57721.469195051,0
+KOP.US,D,20170801,000000,36.1819,36.4056,35.8348,36.2316,61156.839931171,0
+KOP.US,D,20170802,000000,36.2316,36.678,35.4868,35.5365,97056.262989498,0
+KOP.US,D,20170803,000000,37.6704,39.3081,37.0251,37.4725,324218.1415742,0
+KOP.US,D,20170804,000000,37.3731,39.6064,37.3731,39.2594,234924.64987045,0
+KOP.US,D,20170807,000000,39.3081,39.4572,38.3654,39.1599,142564.86853718,0
+KOP.US,D,20170808,000000,39.1599,39.6561,38.5146,38.5643,93283.992605663,0
+KOP.US,D,20170809,000000,38.266,39.0108,38.0184,39.0108,166145.83253616,0
+KOP.US,D,20170810,000000,38.6637,39.0605,38.614,38.9113,71642.967175174,0
+KOP.US,D,20170811,000000,37.0251,38.8119,37.0251,38.4649,76863.403208896,0
+KOP.US,D,20170814,000000,38.7622,38.9611,38.614,38.7125,79218.683731142,0
+KOP.US,D,20170815,000000,38.8616,38.8616,38.5643,38.7125,59586.988139871,0
+KOP.US,D,20170816,000000,38.6637,38.8616,38.5643,38.8119,61486.699884756,0
+KOP.US,D,20170817,000000,38.5146,38.7622,37.6704,37.7698,117991.30766567,0
+KOP.US,D,20170818,000000,37.4725,38.0184,37.2736,37.7698,96564.490070891,0
+KOP.US,D,20170821,000000,37.571,37.8693,37.2488,37.2736,61500.779273019,0
+KOP.US,D,20170822,000000,37.4228,37.8693,37.4228,37.8195,51985.124148558,0
+KOP.US,D,20170823,000000,37.5222,38.0681,37.4725,37.7698,49866.176215009,0
+KOP.US,D,20170824,000000,37.919,37.9687,37.2239,37.6207,47031.190821238,0
+KOP.US,D,20170825,000000,37.8693,37.919,37.4725,37.8195,42796.311965911,0
+KOP.US,D,20170828,000000,37.9687,38.0681,37.6207,37.9687,62992.188758284,0
+KOP.US,D,20170829,000000,37.571,38.4152,37.2239,38.3157,85977.795767869,0
+KOP.US,D,20170830,000000,38.266,38.5146,38.0184,38.4152,67234.107307742,0
+KOP.US,D,20170831,000000,38.7125,39.2096,38.4152,38.9113,111647.53758269,0
+KOP.US,D,20170901,000000,38.9113,40.0528,38.9113,40.0031,98486.326568761,0
+KOP.US,D,20170905,000000,39.9534,40.1523,38.1178,38.1666,83437.471857025,0
+KOP.US,D,20170906,000000,38.4649,38.5146,37.9687,38.266,60473.989600426,0
+KOP.US,D,20170907,000000,38.3157,38.4649,37.8195,38.3654,51770.916312845,0
+KOP.US,D,20170908,000000,38.2163,38.8119,37.571,38.5643,89479.54076294,0
+KOP.US,D,20170911,000000,39.0108,39.2096,38.614,39.1102,48083.122258586,0
+KOP.US,D,20170912,000000,39.1599,39.4572,38.8616,38.9611,64058.199583895,0
+KOP.US,D,20170913,000000,38.9611,39.4572,38.8119,39.2096,67841.532344222,0
+KOP.US,D,20170914,000000,39.5069,40.3511,39.0605,40.3014,90527.449517928,0
+KOP.US,D,20170915,000000,40.4496,40.9468,40.0031,40.4009,252330.7964456,0
+KOP.US,D,20170918,000000,40.9955,41.8397,40.9468,41.7402,120578.89809425,0
+KOP.US,D,20170919,000000,41.8894,42.1867,41.4429,42.138,231089.02223943,0
+KOP.US,D,20170920,000000,42.1867,42.4354,41.5424,41.7402,120584.93211779,0
+KOP.US,D,20170921,000000,41.7402,42.6343,41.3485,42.3359,55935.398226858,0
+KOP.US,D,20170922,000000,42.2364,42.8819,41.6905,42.7824,117394.94500568,0
+KOP.US,D,20170925,000000,42.7824,43.8504,42.7824,43.5272,171908.32501799,0
+KOP.US,D,20170926,000000,43.4278,44.6687,43.4278,44.0731,116077.51653252,0
+KOP.US,D,20170927,000000,44.3714,44.7184,43.7261,44.1725,210088.6089749,0
+KOP.US,D,20170928,000000,44.3217,45.6612,44.3217,45.6114,100627.39925529,0
+KOP.US,D,20170929,000000,45.6612,46.207,44.9173,45.8103,172787.28111384,0
+KOP.US,D,20171002,000000,46.207,47.1507,46.0688,46.6048,248972.86234493,0
+KOP.US,D,20171003,000000,46.6545,47.3983,46.2318,47.3983,163573.32716643,0
+KOP.US,D,20171004,000000,47.3983,47.5474,46.9021,47.2501,104532.41815703,0
+KOP.US,D,20171005,000000,47.2998,47.796,47.1257,47.3486,139533.77737832,0
+KOP.US,D,20171006,000000,47.0512,47.5971,46.9518,47.4977,245850.25516237,0
+KOP.US,D,20171009,000000,46.8524,47.1507,46.3562,46.9518,139981.30079096,0
+KOP.US,D,20171010,000000,47.2501,47.4977,46.6545,47.1507,71907.458540397,0
+KOP.US,D,20171011,000000,47.3983,48.7634,47.3983,48.4413,170121.24837922,0
+KOP.US,D,20171012,000000,48.4413,49.2348,48.1928,48.8878,211397.99208333,0
+KOP.US,D,20171013,000000,49.1354,49.6316,48.3419,48.5398,159261.01167565,0
+KOP.US,D,20171016,000000,48.7387,48.7884,48.3916,48.5895,75196.001370347,0
+KOP.US,D,20171017,000000,48.4413,48.5398,47.6966,47.8945,64705.851443982,0
+KOP.US,D,20171018,000000,48.0436,48.0436,47.0015,47.4977,121630.8295316,0
+KOP.US,D,20171019,000000,46.9518,48.0933,46.6595,48.0436,82272.905313576,0
+KOP.US,D,20171020,000000,48.5895,48.6889,47.9442,48.3916,165921.56799455,0
+KOP.US,D,20171023,000000,48.4413,48.7884,48.143,48.3419,130874.95359671,0
+KOP.US,D,20171024,000000,48.4901,48.8628,48.3916,48.6889,140052.70340286,0
+KOP.US,D,20171025,000000,48.7387,49.0857,48.4413,48.9375,117858.55914776,0
+KOP.US,D,20171026,000000,49.0857,49.2845,48.2922,48.4901,103878.73227341,0
+KOP.US,D,20171027,000000,48.4901,48.5895,47.5971,48.3419,76939.834173751,0
+KOP.US,D,20171030,000000,48.2672,48.2672,47.2998,47.6966,92814.34444004,0
+KOP.US,D,20171031,000000,47.6469,48.4901,47.4977,48.1928,134929.81741639,0
+KOP.US,D,20171101,000000,48.5895,48.9872,47.6469,47.8457,76545.611302394,0
+KOP.US,D,20171102,000000,47.6966,48.2425,47.3486,47.5474,135810.7848534,0
+KOP.US,D,20171103,000000,47.448,47.6469,47.0512,47.448,97214.153272159,0
+KOP.US,D,20171106,000000,47.6469,47.8457,47.2998,47.3983,74326.096309824,0
+KOP.US,D,20171107,000000,47.2501,47.2501,46.1086,46.4059,110083.71981493,0
+KOP.US,D,20171108,000000,46.0589,46.5551,45.4135,46.3562,119104.58500902,0
+KOP.US,D,20171109,000000,49.4337,51.4184,48.7387,49.9796,323155.14776037,0
+KOP.US,D,20171110,000000,50.2272,50.8228,47.1507,47.2501,189809.26152353,0
+KOP.US,D,20171113,000000,46.8027,47.4728,46.4059,46.7529,167852.45552772,0
+KOP.US,D,20171114,000000,46.6545,46.8524,45.9595,46.6048,128556.88288629,0
+KOP.US,D,20171115,000000,46.3065,46.9021,45.8103,46.0589,136018.95866557,0
+KOP.US,D,20171116,000000,46.3065,47.6966,46.1086,47.5474,116088.57890901,0
+KOP.US,D,20171117,000000,47.2998,47.6469,46.8027,46.9021,111855.71139486,0
+KOP.US,D,20171120,000000,47.2501,47.5971,47.0015,47.448,263216.17491392,0
+KOP.US,D,20171121,000000,47.8945,49.0857,47.6469,49.0857,172016.93744174,0
+KOP.US,D,20171122,000000,49.3343,49.4834,47.9442,48.143,74687.132051706,0
+KOP.US,D,20171124,000000,48.3419,48.6889,47.7463,48.3419,62862.457252148,0
+KOP.US,D,20171127,000000,48.143,48.6889,47.7621,48.143,188455.62890913,0
+KOP.US,D,20171128,000000,48.2922,49.4834,47.9939,49.4834,136831.54050245,0
+KOP.US,D,20171129,000000,49.6316,49.6813,49.1354,49.384,86097.470568103,0
+KOP.US,D,20171130,000000,49.8304,49.8304,49.2348,49.5331,163625.62203712,0
+KOP.US,D,20171201,000000,49.8802,50.0293,48.4901,50.0293,164284.3362737,0
+KOP.US,D,20171204,000000,50.6249,51.2703,49.7807,49.7807,159245.9266168,0
+KOP.US,D,20171205,000000,49.7807,50.1288,49.1354,49.3343,97680.784426012,0
+KOP.US,D,20171206,000000,49.036,49.1851,48.3966,48.6392,179366.37811491,0
+KOP.US,D,20171207,000000,48.6392,49.5829,48.5895,49.1354,80154.963050617,0
+KOP.US,D,20171208,000000,49.384,49.384,48.0436,48.1928,81850.523665692,0
+KOP.US,D,20171211,000000,48.2425,48.9375,47.9939,48.3419,97478.644637382,0
+KOP.US,D,20171212,000000,48.6392,48.659,47.9939,48.143,113555.29469229,0
+KOP.US,D,20171213,000000,48.143,48.5148,47.9442,48.2425,124832.88469079,0
+KOP.US,D,20171214,000000,48.1928,48.6889,46.5054,46.8524,166381.15945426,0
+KOP.US,D,20171215,000000,47.0015,48.7884,46.9358,48.4413,393783.39331002,0
+KOP.US,D,20171218,000000,48.6889,50.0293,48.6889,50.0293,134209.7572738,0
+KOP.US,D,20171219,000000,50.1288,50.2769,49.4337,49.9299,137566.68570389,0
+KOP.US,D,20171220,000000,50.1775,50.7244,49.9049,50.6249,92745.958839907,0
+KOP.US,D,20171221,000000,50.6746,51.0466,50.1775,50.9222,97802.470567426,0
+KOP.US,D,20171222,000000,51.0714,51.0714,49.9299,49.9796,52839.944150226,0
+KOP.US,D,20171226,000000,50.079,51.2205,49.6813,51.0714,179120.9944909,0
+KOP.US,D,20171227,000000,51.1211,51.1211,49.9299,50.1775,59995.290399491,0
+KOP.US,D,20171228,000000,50.2272,50.5255,50.079,50.4261,64451.416784662,0
+KOP.US,D,20171229,000000,50.5255,51.0217,49.8802,50.5255,177274.5832873,0
+KOP.US,D,20180102,000000,50.5752,50.7979,49.5878,50.4261,107425.73244504,0
+KOP.US,D,20180103,000000,50.4261,50.4261,49.384,49.8802,114483.52864705,0
+KOP.US,D,20180104,000000,50.2272,50.8228,49.8304,50.6249,103342.70984883,0
+KOP.US,D,20180105,000000,50.6249,50.9222,49.8802,50.1775,88115.851442631,0
+KOP.US,D,20180108,000000,49.9796,50.1535,49.2845,49.731,89559.994410157,0
+KOP.US,D,20180109,000000,49.731,49.731,49.012,49.0857,87454.12019428,0
+KOP.US,D,20180110,000000,48.9375,48.9375,47.448,47.6469,96384.475035246,0
+KOP.US,D,20180111,000000,47.6966,48.7884,47.448,48.7884,134537.60588621,0
+KOP.US,D,20180112,000000,48.8381,49.036,48.0684,48.4413,71152.199927158,0
+KOP.US,D,20180116,000000,48.5398,48.8878,47.2998,47.4977,86440.40423936,0
+KOP.US,D,20180117,000000,47.5971,47.9442,47.101,47.3983,87130.294264236,0
+KOP.US,D,20180118,000000,47.2501,47.3486,46.5152,46.8027,62850.389205065,0
+KOP.US,D,20180119,000000,46.7529,47.6966,46.6595,47.5474,68142.227850692,0
+KOP.US,D,20180122,000000,47.448,47.7463,47.2004,47.6469,67043.029895604,0
+KOP.US,D,20180123,000000,47.448,47.448,45.86,46.3065,102033.32674039,0
+KOP.US,D,20180124,000000,46.207,47.0512,46.1573,46.3065,79462.05601397,0
+KOP.US,D,20180125,000000,46.7042,47.4977,46.4108,47.448,158924.11202794,0
+KOP.US,D,20180126,000000,47.4977,47.5474,45.9595,46.5054,170132.3107557,0
+KOP.US,D,20180129,000000,46.4556,47.0512,46.2318,46.4059,120588.95480016,0
+KOP.US,D,20180130,000000,45.9595,46.3065,45.4135,45.5627,89796.326998854,0
+KOP.US,D,20180131,000000,45.8103,46.1086,44.8676,45.4632,128142.54660314,0
+KOP.US,D,20180201,000000,45.0654,45.7606,44.3714,44.619,97996.564991335,0
+KOP.US,D,20180202,000000,44.0731,44.1228,42.684,42.7824,101233.81862118,0
+KOP.US,D,20180205,000000,42.1867,42.9316,41.4429,41.5424,173365.5417032,0
+KOP.US,D,20180206,000000,40.7479,41.9391,40.5987,40.9955,265575.47811853,0
+KOP.US,D,20180207,000000,40.6485,40.7976,40.0031,40.202,208913.98572554,0
+KOP.US,D,20180208,000000,40.2517,40.6485,39.7555,39.7555,131716.69988069,0
+KOP.US,D,20180209,000000,40.2517,40.4496,39.0108,39.3578,174848.90582374,0
+KOP.US,D,20180212,000000,39.4075,39.9534,38.8616,39.7555,168603.6914586,0
+KOP.US,D,20180213,000000,39.4075,40.0031,39.1202,39.7555,126912.61147132,0
+KOP.US,D,20180214,000000,39.4075,40.5987,39.4075,40.4009,88927.427608921,0
+KOP.US,D,20180215,000000,40.6485,40.6485,39.7555,40.549,68099.989685903,0
+KOP.US,D,20180216,000000,40.549,41.2938,40.3014,40.4496,106182.72359555,0
+KOP.US,D,20180220,000000,40.3014,41.0949,40.2766,40.3511,73698.557861541,0
+KOP.US,D,20180221,000000,40.6485,41.5911,40.549,40.7976,86652.600733892,0
+KOP.US,D,20180222,000000,40.897,41.2441,40.4496,40.4993,69806.612677471,0
+KOP.US,D,20180223,000000,40.7479,41.5424,40.6485,40.9955,90187.532858441,0
+KOP.US,D,20180226,000000,40.9955,41.4429,40.5987,41.1944,107040.56060899,0
+KOP.US,D,20180227,000000,39.2096,41.3187,38.4649,40.7479,156742.81251779,0
+KOP.US,D,20180228,000000,41.0452,41.4927,40.1026,40.1026,190000.33893567,0
+KOP.US,D,20180301,000000,40.2517,41.8397,40.2517,40.4993,175096.30078893,0
+KOP.US,D,20180302,000000,40.3511,41.3932,40.1026,41.2938,94270.555454647,0
+KOP.US,D,20180305,000000,41.0949,41.4927,40.8473,40.9468,64168.823348816,0
+KOP.US,D,20180306,000000,41.0452,42.1867,40.7479,41.9391,150574.02911752,0
+KOP.US,D,20180307,000000,41.6905,42.1867,41.4927,42.0386,84036.851528785,0
+KOP.US,D,20180308,000000,42.138,42.4354,41.3435,41.9888,103537.80994334,0
+KOP.US,D,20180309,000000,42.138,43.4775,42.138,43.2796,91088.613707258,0
+KOP.US,D,20180312,000000,43.2299,43.9239,43.2299,43.9239,69873.992607014,0
+KOP.US,D,20180313,000000,44.1725,44.5195,43.6266,43.8742,81755.990630214,0
+KOP.US,D,20180314,000000,44.1228,44.1228,42.8819,43.031,102850.93693023,0
+KOP.US,D,20180315,000000,43.1304,43.6266,42.5845,42.7824,100687.73949071,0
+KOP.US,D,20180316,000000,42.7327,43.7261,42.5845,43.5272,197597.17457404,0
+KOP.US,D,20180319,000000,43.4278,43.4278,42.4851,43.031,102069.53088164,0
+KOP.US,D,20180320,000000,43.031,43.1802,42.5348,42.7327,67891.815873732,0
+KOP.US,D,20180321,000000,42.7824,43.4775,42.7824,43.0807,122685.77798071,0
+KOP.US,D,20180322,000000,42.684,42.8819,41.4429,41.4927,185370.2315384,0
+KOP.US,D,20180323,000000,41.5424,41.79,40.5987,40.5987,116639.68639245,0
+KOP.US,D,20180326,000000,41.2441,41.6408,40.3263,40.9955,125173.80702087,0
+KOP.US,D,20180327,000000,41.0452,41.4429,40.4993,40.549,128126.45587369,0
+KOP.US,D,20180328,000000,40.549,40.7976,39.9534,40.3014,135560.37287644,0
+KOP.US,D,20180329,000000,40.549,41.0949,40.3511,40.7976,221731.25739762,0
+KOP.US,D,20180402,000000,40.6982,40.7976,39.9534,40.3511,107466.96493923,0
+KOP.US,D,20180403,000000,40.5987,40.5987,39.6561,39.854,166690.90599605,0
+KOP.US,D,20180404,000000,39.2594,39.6561,39.0108,39.5069,270704.39812854,0
+KOP.US,D,20180405,000000,39.854,41.2938,39.5069,41.1944,121739.44195533,0
+KOP.US,D,20180406,000000,40.7976,41.2938,40.0528,40.3511,81619.219429946,0
+KOP.US,D,20180409,000000,40.5987,40.7062,40.1523,40.4496,76046.798689655,0
+KOP.US,D,20180410,000000,41.79,43.9239,41.2441,43.2796,166129.74180672,0
+KOP.US,D,20180411,000000,42.9316,43.3283,42.0883,43.2796,103825.43173213,0
+KOP.US,D,20180412,000000,43.6763,44.3714,43.4278,44.1725,74210.444191952,0
+KOP.US,D,20180413,000000,44.5693,44.5693,43.8255,44.0731,111854.70572427,0
+KOP.US,D,20180416,000000,44.4211,45.2643,44.0731,45.2146,119995.60915194,0
+KOP.US,D,20180417,000000,45.7109,45.8103,45.0157,45.2643,96373.412658754,0
+KOP.US,D,20180418,000000,45.5627,45.9595,45.488,45.6612,69624.586300646,0
+KOP.US,D,20180419,000000,45.6114,45.6114,44.967,45.4632,49012.36188393,0
+KOP.US,D,20180420,000000,45.2643,45.4135,44.8178,45.2146,53489.607351495,0
+KOP.US,D,20180423,000000,45.1152,45.1649,44.0283,45.0157,83570.220374933,0
+KOP.US,D,20180424,000000,45.1649,45.4632,43.9736,44.8676,108339.88701153,0
+KOP.US,D,20180425,000000,44.8178,45.4135,44.5195,45.2146,57497.204653438,0
+KOP.US,D,20180426,000000,45.4632,45.5627,44.7483,45.4135,125081.28532657,0
+KOP.US,D,20180427,000000,45.3637,45.5129,44.445,44.9173,50296.603227615,0
+KOP.US,D,20180430,000000,45.0157,45.1847,43.4278,43.4775,171529.18720549,0
+KOP.US,D,20180501,000000,43.378,43.378,42.5348,43.2299,89795.321328262,0
+KOP.US,D,20180502,000000,43.2299,44.0234,43.031,43.7261,131336.55639761,0
+KOP.US,D,20180503,000000,44.6687,45.1977,42.138,42.1867,139123.46377752,0
+KOP.US,D,20180504,000000,41.79,41.8894,39.3081,40.202,228670.38447,0
+KOP.US,D,20180507,000000,40.202,40.202,39.0605,39.2594,331994.99224821,0
+KOP.US,D,20180508,000000,39.1599,39.5567,38.5146,38.8119,141888.05222997,0
+KOP.US,D,20180509,000000,38.9611,39.4075,38.8616,39.0605,110039.47030897,0
+KOP.US,D,20180510,000000,39.1102,39.2096,38.8119,38.9611,91878.065120565,0
+KOP.US,D,20180511,000000,38.9611,39.1351,38.6637,38.7125,69936.344183607,0
+KOP.US,D,20180514,000000,38.7622,38.8119,37.9687,38.0681,94877.980491128,0
+KOP.US,D,20180515,000000,37.9687,38.4152,37.4725,38.266,123038.76835788,0
+KOP.US,D,20180516,000000,38.2163,38.8119,38.2163,38.8119,101586.80899835,0
+KOP.US,D,20180517,000000,38.6637,39.854,38.6637,39.5567,145727.70254335,0
+KOP.US,D,20180518,000000,39.8053,40.1523,39.4075,40.0528,122284.51541523,0
+KOP.US,D,20180521,000000,40.202,40.7976,40.0031,40.6485,86301.621697912,0
+KOP.US,D,20180522,000000,40.6982,40.7479,39.9037,40.1026,92177.754956444,0
+KOP.US,D,20180523,000000,40.0528,40.202,39.6561,40.1026,76117.195630969,0
+KOP.US,D,20180524,000000,40.0031,40.1026,39.5069,39.7058,136406.1418428,0
+KOP.US,D,20180525,000000,39.7058,39.854,39.5069,39.7555,80267.598156719,0
+KOP.US,D,20180529,000000,39.7058,40.202,39.5468,40.1026,153193.80100499,0
+KOP.US,D,20180530,000000,40.2517,41.0949,39.7555,39.9037,100550.96829044,0
+KOP.US,D,20180531,000000,39.7555,40.1026,39.5567,40.0031,86659.640428023,0
+KOP.US,D,20180601,000000,40.2517,40.5987,39.9037,40.549,133832.63080248,0
+KOP.US,D,20180604,000000,40.6982,40.9468,40.2766,40.7976,102397.37949405,0
+KOP.US,D,20180605,000000,40.7479,41.8894,40.7479,41.79,126408.77050564,0
+KOP.US,D,20180606,000000,41.7402,42.2364,41.0702,42.2364,111876.83047726,0
+KOP.US,D,20180607,000000,42.0883,42.5348,42.0386,42.3856,186123.47881045,0
+KOP.US,D,20180608,000000,42.3856,43.2796,42.138,42.684,122574.14854521,0
+KOP.US,D,20180611,000000,42.7824,43.2796,42.3359,42.9316,70057.024654431,0
+KOP.US,D,20180612,000000,43.031,43.031,41.9391,42.2861,65326.350198135,0
+KOP.US,D,20180613,000000,42.0386,42.138,40.9468,41.4927,80207.257921308,0
+KOP.US,D,20180614,000000,41.6905,41.6905,40.7976,41.0949,52850.000856129,0
+KOP.US,D,20180615,000000,41.0949,41.0949,40.4009,40.897,184866.39057271,0
+KOP.US,D,20180618,000000,40.7479,40.7729,40.202,40.3511,78257.262646912,0
+KOP.US,D,20180619,000000,40.1523,40.1523,38.9611,39.9534,82554.493078832,0
+KOP.US,D,20180620,000000,40.0528,40.0528,39.2594,39.8053,117638.31728851,0
+KOP.US,D,20180621,000000,39.6561,39.6561,38.4152,38.7125,74680.092357575,0
+KOP.US,D,20180622,000000,38.9611,39.4075,38.2163,38.5146,246434.54977527,0
+KOP.US,D,20180625,000000,38.3654,38.5892,37.4725,38.266,96113.949646482,0
+KOP.US,D,20180626,000000,38.3654,38.7373,37.8693,38.614,98444.088403973,0
+KOP.US,D,20180627,000000,38.7622,39.4075,38.266,38.9113,118827.01992612,0
+KOP.US,D,20180628,000000,38.9113,38.9113,38.1666,38.1666,66134.909352655,0
+KOP.US,D,20180629,000000,38.4152,38.4649,37.8245,38.0681,71767.670328359,0
+KOP.US,D,20180702,000000,37.6704,38.3157,37.0748,38.2163,89097.385938665,0
+KOP.US,D,20180703,000000,38.4152,39.4075,38.4152,39.2594,51724.655465696,0
+KOP.US,D,20180705,000000,39.2594,39.4572,38.7622,39.1102,60911.456307163,0
+KOP.US,D,20180706,000000,39.1599,39.4572,38.9611,39.4075,61000.96098969,0
+KOP.US,D,20180709,000000,39.7058,39.7555,39.0605,39.3081,71491.110916054,0
+KOP.US,D,20180710,000000,39.4075,39.5815,38.4649,38.5643,79807.001026408,0
+KOP.US,D,20180711,000000,38.266,38.5643,37.4725,38.2163,91927.342979485,0
+KOP.US,D,20180712,000000,38.266,38.3157,37.571,37.7201,59781.08256378,0
+KOP.US,D,20180713,000000,38.0681,38.0681,36.9763,37.1245,96696.232918208,0
+KOP.US,D,20180716,000000,37.0251,37.4228,36.8322,37.1742,83594.356469098,0
+KOP.US,D,20180717,000000,37.1742,37.7698,37.1742,37.6207,46859.221150314,0
+KOP.US,D,20180718,000000,37.6704,38.614,37.4228,38.5643,110765.56447509,0
+KOP.US,D,20180719,000000,38.266,39.0108,38.0184,38.9113,58363.087031599,0
+KOP.US,D,20180720,000000,38.9113,38.9113,38.4649,38.7622,58550.141761376,0
+KOP.US,D,20180723,000000,38.614,38.614,37.6207,37.7201,95913.821199033,0
+KOP.US,D,20180724,000000,37.8195,38.3157,37.3234,37.4725,77265.671444976,0
+KOP.US,D,20180725,000000,37.3731,37.3731,36.6283,36.9763,115480.14820194,0
+KOP.US,D,20180726,000000,36.9763,37.9687,36.9763,37.7201,113158.05480917,0
+KOP.US,D,20180727,000000,37.7201,37.919,36.2813,36.4792,88302.906172407,0
+KOP.US,D,20180730,000000,36.5786,37.1245,36.1321,36.2316,93846.162465584,0
+KOP.US,D,20180731,000000,36.4792,37.6704,36.1819,37.2736,86060.260756264,0
+KOP.US,D,20180801,000000,37.1245,38.2163,36.8769,38.0681,144849.75211811,0
+KOP.US,D,20180802,000000,37.7201,37.9687,37.2736,37.4725,87654.24864173,0
+KOP.US,D,20180803,000000,37.5222,37.9687,37.2239,37.3234,38107.875674405,0
+KOP.US,D,20180806,000000,37.1245,37.4228,36.7278,37.1742,49914.448403339,0
+KOP.US,D,20180807,000000,37.3731,37.571,36.7775,37.0251,56293.416956969,0
+KOP.US,D,20180808,000000,36.8769,38.0184,36.678,37.6704,88804.735796918,0
+KOP.US,D,20180809,000000,34.7419,35.8348,33.4026,34.7419,246574.33798731,0
+KOP.US,D,20180810,000000,34.7917,35.3475,34.6922,34.9905,144687.83915309,0
+KOP.US,D,20180813,000000,35.5365,36.2316,34.9905,35.1894,204657.98778782,0
+KOP.US,D,20180814,000000,35.2879,35.7354,34.6922,34.8414,237975.85444111,0
+KOP.US,D,20180815,000000,34.6435,34.8911,34.196,34.6922,206472.21753254,0
+KOP.US,D,20180816,000000,34.9408,35.8348,34.8414,35.1894,207940.49659423,0
+KOP.US,D,20180817,000000,34.9905,35.2879,34.2955,34.3949,396527.86835068,0
+KOP.US,D,20180820,000000,34.6435,35.636,33.9485,33.9982,183176.86398118,0
+KOP.US,D,20180821,000000,33.9982,34.3949,33.849,33.9982,381107.92119116,0
+KOP.US,D,20180822,000000,34.0976,34.5938,33.7993,34.2458,286569.85735952,0
+KOP.US,D,20180823,000000,34.1463,34.1463,33.4026,33.7993,282007.12989178,0
+KOP.US,D,20180824,000000,33.849,34.8414,33.6999,34.7419,296187.08521359,0
+KOP.US,D,20180827,000000,34.8414,36.4294,34.8414,36.0824,380219.91406001,0
+KOP.US,D,20180828,000000,36.0824,36.0824,35.2391,35.4868,145469.24520167,0
+KOP.US,D,20180829,000000,35.636,35.983,35.2302,35.8348,142814.27484355,0
+KOP.US,D,20180830,000000,35.7851,35.81,35.1894,35.3874,125895.87850463,0
+KOP.US,D,20180831,000000,35.3874,35.4868,35.09,35.1894,144120.64094021,0
+KOP.US,D,20180904,000000,35.1397,35.1397,34.5938,35.09,147524.83588804,0
+KOP.US,D,20180905,000000,34.8911,35.2471,34.6922,34.7917,237912.49719393,0
+KOP.US,D,20180906,000000,34.7917,34.9408,34.196,34.196,184376.62899528,0
+KOP.US,D,20180907,000000,34.3949,34.6435,33.7993,34.196,331484.11158839,0
+KOP.US,D,20180910,000000,34.4944,34.4944,33.8987,34.196,451167.96285736,0
+KOP.US,D,20180911,000000,34.1463,34.1463,33.3031,33.502,217030.75305904,0
+KOP.US,D,20180912,000000,33.502,33.6004,33.2037,33.2534,150002.80822229,0
+KOP.US,D,20180913,000000,33.3528,33.3528,32.3605,32.5086,195316.31367546,0
+KOP.US,D,20180914,000000,32.5086,32.5086,31.7649,32.0622,142046.94818322,0
+KOP.US,D,20180917,000000,32.2611,32.7075,31.6157,32.4589,182199.3521675,0
+KOP.US,D,20180918,000000,32.6081,32.8567,32.0125,32.6578,182101.80212026,0
+KOP.US,D,20180919,000000,32.7075,33.2534,32.5086,32.6081,158978.41823981,0
+KOP.US,D,20180920,000000,32.9064,33.0545,32.5604,32.8069,187061.76947111,0
+KOP.US,D,20180921,000000,32.8069,32.8567,32.5086,32.8069,276003.2764683,0
+KOP.US,D,20180924,000000,32.8069,32.8567,31.913,32.2113,128325.57865055,0
+KOP.US,D,20180925,000000,32.2113,32.5584,32.1119,32.3108,102068.52521105,0
+KOP.US,D,20180926,000000,32.2611,32.2611,31.1693,31.2677,204063.63646901,0
+KOP.US,D,20180927,000000,31.2677,31.4766,30.6731,30.7715,134361.61353292,0
+KOP.US,D,20180928,000000,30.5736,31.3174,30.2753,30.9207,198811.0189764,0
+KOP.US,D,20181001,000000,31.0001,31.0798,30.692,30.8908,127600.49015501,0
+KOP.US,D,20181002,000000,30.8312,31.2946,30.4145,30.5537,84889.660189273,0
+KOP.US,D,20181003,000000,30.6333,31.387,30.0377,31.3671,165506.22604079,0
+KOP.US,D,20181004,000000,31.3671,32.0025,31.0897,31.7649,252555.06098722,0
+KOP.US,D,20181005,000000,31.745,32.1815,31.6853,31.8146,208693.74386629,0
+KOP.US,D,20181008,000000,31.7251,32.2909,31.6754,31.903,159156.42193427,0
+KOP.US,D,20181009,000000,31.7947,31.9429,31.6057,31.7947,259387.58697703,0
+KOP.US,D,20181010,000000,31.7947,32.1318,31.4864,31.7749,328306.19252336,0
+KOP.US,D,20181011,000000,31.6257,31.7649,30.1461,30.2057,285112.64067431,0
+KOP.US,D,20181012,000000,30.5537,30.6104,28.8862,29.7792,190509.20825431,0
+KOP.US,D,20181015,000000,29.6897,30.2256,29.6897,30.0675,99731.346759427,0
+KOP.US,D,20181016,000000,30.8312,31.4666,30.2952,31.4268,114971.2788833,0
+KOP.US,D,20181017,000000,31.4169,31.556,30.504,30.9405,121967.72917931,0
+KOP.US,D,20181018,000000,30.6731,30.9107,30.2057,30.5736,88715.23111439,0
+KOP.US,D,20181019,000000,30.5537,30.6034,29.6002,29.62,138374.23918781,0
+KOP.US,D,20181022,000000,29.6797,29.6797,28.2806,28.4388,109485.34581377,0
+KOP.US,D,20181023,000000,27.9426,27.9426,27.3668,27.5557,152670.85229808,0
+KOP.US,D,20181024,000000,27.506,27.506,25.4517,25.4915,215673.09776227,0
+KOP.US,D,20181025,000000,25.6694,26.3447,25.5402,26.2552,120031.81329318,0
+KOP.US,D,20181026,000000,25.9479,26.3049,25.2229,26.0771,152180.08505006,0
+KOP.US,D,20181029,000000,26.3844,26.7214,25.7888,25.9677,177405.32046402,0
+KOP.US,D,20181030,000000,25.8485,26.3147,25.2031,25.8385,121509.14339018,0
+KOP.US,D,20181031,000000,26.1855,26.6617,25.9379,26.5535,133868.83494373,0
+KOP.US,D,20181101,000000,26.8308,28.1215,26.6717,27.8232,177021.15429857,0
+KOP.US,D,20181102,000000,27.9923,28.3104,27.7268,28.1016,173665.23153908,0
+KOP.US,D,20181105,000000,28.2209,28.8763,27.7745,28.8166,274942.29399564,0
+KOP.US,D,20181106,000000,28.916,29.1536,27.4961,27.7845,147477.5693703,0
+KOP.US,D,20181107,000000,27.8729,28.2508,27.1192,28.0818,172554.9712075,0
+KOP.US,D,20181108,000000,22.92,23.5455,19.8524,21.5011,962217.57533752,0
+KOP.US,D,20181109,000000,20.9741,21.5795,19.6446,19.6545,796711.34929673,0
+KOP.US,D,20181112,000000,19.5154,20.7343,19.0291,20.0115,529212.02333915,0
+KOP.US,D,20181113,000000,20.6469,21.9475,20.438,21.3719,420066.59418486,0
+KOP.US,D,20181114,000000,21.4811,22.5034,21.4811,22.2349,422789.95014313,0
+KOP.US,D,20181115,000000,21.6195,22.1454,20.9442,21.3222,435150.64736726,0
+KOP.US,D,20181116,000000,21.1331,21.3222,20.0115,20.0613,303498.31040433,0
+KOP.US,D,20181119,000000,19.9121,21.3419,19.8027,20.8458,328356.47605286,0
+KOP.US,D,20181120,000000,20.7563,21.0238,20.2899,20.8458,321288.62314495,0
+KOP.US,D,20181121,000000,20.9542,21.5011,20.8259,20.8259,194596.25353288,0
+KOP.US,D,20181123,000000,20.5972,21.3619,20.5972,20.7265,75580.167535802,0
+KOP.US,D,20181126,000000,20.8358,21.4116,19.7142,19.9021,259321.21271808,0
+KOP.US,D,20181127,000000,19.6943,19.9021,18.9396,19.0888,213563.20086403,0
+KOP.US,D,20181128,000000,19.1186,20.1904,19.1186,20.0513,426192.13374977,0
+KOP.US,D,20181129,000000,19.9021,20.5574,18.4832,18.4931,310886.97223053,0
+KOP.US,D,20181130,000000,18.4832,19.1186,18.3639,18.503,311417.96630215,0
+KOP.US,D,20181203,000000,19.1086,19.2369,17.7951,18.7109,605803.89548869,0
+KOP.US,D,20181204,000000,18.9695,19.3762,18.513,18.6125,557308.44828812,0
+KOP.US,D,20181206,000000,18.175,18.2445,17.4361,17.6788,421682.70682331,0
+KOP.US,D,20181207,000000,17.639,18.7308,17.639,17.7384,348541.29046875,0
+KOP.US,D,20181210,000000,17.7384,18.3142,17.461,17.6688,264502.42759878,0
+KOP.US,D,20181211,000000,18.1352,18.2445,17.3018,17.3914,254648.86715602,0
+KOP.US,D,20181212,000000,17.5694,18.4433,17.4809,17.8677,223442.90874215,0
+KOP.US,D,20181213,000000,18.0169,18.0169,16.9738,17.0831,230782.29270941,0
+KOP.US,D,20181214,000000,16.7162,17.1826,15.9714,16.2697,376737.27680615,0
+KOP.US,D,20181217,000000,16.2697,17.4212,16.2399,17.0235,509541.10659486,0
+KOP.US,D,20181218,000000,17.3715,18.0466,16.5969,16.6168,501635.53008531,0
+KOP.US,D,20181219,000000,16.8355,19.0042,16.8355,17.6091,439035.5528572,0
+KOP.US,D,20181220,000000,17.5694,17.7285,16.9241,17.0732,393129.7074264,0
+KOP.US,D,20181221,000000,17.0732,17.4262,16.4975,16.6765,1063234.1691112,0
+KOP.US,D,20181224,000000,16.3294,16.4626,15.882,15.9615,326790.64694392,0
+KOP.US,D,20181226,000000,15.9814,16.7361,14.8895,16.7062,377999.39339686,0
+KOP.US,D,20181227,000000,16.398,17.0931,16.22,16.9241,280325.64866497,0
+KOP.US,D,20181228,000000,16.9339,17.5494,16.6765,17.3417,279848.96080522,0
+KOP.US,D,20181231,000000,17.3914,17.5991,16.7062,16.9141,237972.83742934,0
+KOP.US,D,20190102,000000,16.577,18.5428,16.388,18.1948,298027.46239365,0
+KOP.US,D,20190103,000000,17.9969,18.3142,17.451,17.7583,245659.17775022,0
+KOP.US,D,20190104,000000,18.0466,19.4954,17.982,19.4954,420105.81533789,0
+KOP.US,D,20190107,000000,19.4855,20.6669,19.1086,20.0016,524847.41297769,0
+KOP.US,D,20190108,000000,20.1904,20.3983,19.3861,19.5352,206141.35190836,0
+KOP.US,D,20190109,000000,19.7828,20.0513,19.2768,19.9021,152299.7598503,0
+KOP.US,D,20190110,000000,19.7341,20.6171,19.5154,20.5773,172437.30774845,0
+KOP.US,D,20190111,000000,20.448,21.1133,20.1904,20.7363,161655.51335092,0
+KOP.US,D,20190114,000000,20.5872,21.0636,20.2701,20.5276,149806.7024572,0
+KOP.US,D,20190115,000000,20.5276,20.5276,19.9817,20.2701,101992.09424619,0
+KOP.US,D,20190116,000000,20.3396,20.9342,20.2104,20.3983,152021.18909682,0
+KOP.US,D,20190117,000000,20.1904,21.1531,20.101,20.9741,181502.42244849,0
+KOP.US,D,20190118,000000,21.1232,21.9973,20.8458,21.3917,230579.1472502,0
+KOP.US,D,20190122,000000,21.1729,21.6095,20.448,21.1331,184112.13763005,0
+KOP.US,D,20190123,000000,21.163,21.2822,20.6171,20.9642,158541.95720366,0
+KOP.US,D,20190124,000000,20.9442,21.3917,20.8508,21.1431,72344.925247132,0
+KOP.US,D,20190125,000000,21.3817,22.2747,21.3817,21.7984,286471.30164167,0
+KOP.US,D,20190128,000000,21.5398,21.8978,21.1928,21.6095,95970.138752083,0
+KOP.US,D,20190129,000000,21.6095,22.9896,21.5895,22.9697,403473.02944658,0
+KOP.US,D,20190130,000000,23.2272,23.2272,22.394,22.9499,211513.64420121,0
+KOP.US,D,20190131,000000,22.9002,23.1189,22.3443,22.6227,162351.43739934,0
+KOP.US,D,20190201,000000,22.6227,22.7212,22.0857,22.5829,350635.09663755,0
+KOP.US,D,20190204,000000,22.5631,23.1288,22.2548,23.0493,155285.59583261,0
+KOP.US,D,20190205,000000,22.7808,23.4361,22.5631,22.7907,143951.68828106,0
+KOP.US,D,20190206,000000,22.5829,22.8852,22.3443,22.414,103243.14846041,0
+KOP.US,D,20190207,000000,22.2448,22.3045,21.1033,21.5498,168123.98658708,0
+KOP.US,D,20190208,000000,21.3419,21.5995,20.9154,21.3817,94919.212985326,0
+KOP.US,D,20190211,000000,21.3419,22.0172,21.3419,21.9873,140853.21719266,0
+KOP.US,D,20190212,000000,22.3244,23.2869,22.3244,23.089,129896.43611244,0
+KOP.US,D,20190213,000000,23.2672,24.0317,23.2572,23.6747,133858.77823782,0
+KOP.US,D,20190214,000000,23.5058,23.9223,23.2769,23.4163,119529.98366867,0
+KOP.US,D,20190215,000000,23.7046,24.4682,23.5455,24.1709,161342.74979737,0
+KOP.US,D,20190219,000000,23.8725,24.4981,23.813,24.3787,158207.06889713,0
+KOP.US,D,20190220,000000,24.35,25.4318,24.35,25.1632,240351.24837517,0
+KOP.US,D,20190221,000000,25.1434,25.1932,24.3787,24.6473,143259.786915,0
+KOP.US,D,20190222,000000,24.8461,25.1832,24.4682,24.9156,119421.37124493,0
+KOP.US,D,20190225,000000,24.8561,25.5302,24.8561,25.034,169142.73089495,0
+KOP.US,D,20190226,000000,24.7467,25.1932,24.6075,25.0837,129135.14347566,0
+KOP.US,D,20190227,000000,25.044,25.2529,24.7765,24.9256,147228.16306392,0
+KOP.US,D,20190228,000000,24.9256,24.9256,24.3002,24.4087,203853.45131566,0
+KOP.US,D,20190301,000000,23.8328,26.4341,22.394,25.9677,350394.74136649,0
+KOP.US,D,20190304,000000,26.2153,27.5159,25.9082,26.3546,282859.93855227,0
+KOP.US,D,20190305,000000,26.4241,27.0397,26.265,26.643,243874.11245262,0
+KOP.US,D,20190306,000000,26.5038,27.0397,25.9479,26.4341,396652.57150387,0
+KOP.US,D,20190307,000000,26.5136,26.5136,25.4417,26.2352,150164.7211873,0
+KOP.US,D,20190308,000000,26.0671,26.1011,25.3473,25.5402,138891.15387118,0
+KOP.US,D,20190311,000000,25.7888,26.3049,25.2031,26.0961,222235.09836332,0
+KOP.US,D,20190312,000000,26.4044,26.4441,25.4715,25.5799,162352.44306993,0
+KOP.US,D,20190313,000000,25.9379,26.1656,25.1434,25.4218,221979.65803341,0
+KOP.US,D,20190314,000000,25.4218,25.4616,25.1335,25.2429,249823.65966424,0
+KOP.US,D,20190315,000000,25.3026,26.0076,24.9356,25.8682,435300.4922852,0
+KOP.US,D,20190318,000000,26.0573,26.3944,25.397,26.3944,194890.91501581,0
+KOP.US,D,20190319,000000,26.6817,26.9243,25.7391,26.1458,185120.82523202,0
+KOP.US,D,20190320,000000,25.9579,26.0174,25.2229,25.3523,179261.78837353,0
+KOP.US,D,20190321,000000,25.2229,26.0374,25.037,25.8285,118677.17500818,0
+KOP.US,D,20190322,000000,25.5602,25.6147,24.2555,24.5279,235612.52855414,0
+KOP.US,D,20190325,000000,24.5279,25.3026,24.4087,24.5478,209939.76972754,0
+KOP.US,D,20190326,000000,24.7765,25.2081,24.687,25.0738,114376.92756449,0
+KOP.US,D,20190327,000000,24.9943,25.4815,24.9376,25.4119,110422.63080383,0
+KOP.US,D,20190328,000000,25.5302,25.7391,25.2429,25.7191,94757.300020304,0
+KOP.US,D,20190329,000000,25.6296,26.275,25.4218,25.7888,171901.28532386,0
+KOP.US,D,20190401,000000,26.0961,26.9551,25.8087,26.7314,221058.46377278,0
+KOP.US,D,20190402,000000,26.7314,26.7384,25.918,26.2253,125108.43843251,0
+KOP.US,D,20190403,000000,26.4738,26.7514,26.1558,26.2552,86855.746193112,0
+KOP.US,D,20190404,000000,26.2352,26.9005,26.2352,26.643,146431.67195649,0
+KOP.US,D,20190405,000000,26.8408,27.3072,26.613,27.2574,123745.75478278,0
+KOP.US,D,20190408,000000,27.2973,27.4265,26.9005,27.3569,83672.798775132,0
+KOP.US,D,20190409,000000,27.2186,27.2186,26.4838,26.5535,72350.959270674,0
+KOP.US,D,20190410,000000,26.7114,27.2773,26.3644,27.1491,90058.807022895,0
+KOP.US,D,20190411,000000,27.0794,27.685,26.7514,27.6552,87044.812264069,0
+KOP.US,D,20190412,000000,27.8729,28.2707,27.7546,27.7945,122390.1108272,0
+KOP.US,D,20190415,000000,27.8729,27.8729,27.3867,27.4364,81008.777381696,0
+KOP.US,D,20190416,000000,27.337,27.7049,26.99,27.6751,99684.080241688,0
+KOP.US,D,20190417,000000,27.8629,28.042,27.6353,27.695,114333.68372912,0
+KOP.US,D,20190418,000000,27.5359,27.7945,27.0794,27.3072,82137.139783899,0
+KOP.US,D,20190422,000000,27.2574,27.2574,26.6032,26.7612,64690.76638513,0
+KOP.US,D,20190423,000000,26.8011,27.3967,26.5932,27.1491,108527.9474119,0
+KOP.US,D,20190424,000000,27.1092,27.3967,26.7811,27.1789,66341.071823646,0
+KOP.US,D,20190425,000000,26.9005,26.9005,25.9976,26.2153,59461.279316095,0
+KOP.US,D,20190426,000000,26.2055,26.643,25.6794,26.623,65395.741468858,0
+KOP.US,D,20190429,000000,26.613,27.0695,26.4639,26.98,55494.914508352,0
+KOP.US,D,20190430,000000,26.8209,26.99,26.3347,26.5435,88707.185749668,0
+KOP.US,D,20190501,000000,26.5535,27.1341,26.3944,26.7612,202510.88107775,0
+KOP.US,D,20190502,000000,26.6032,27.0297,25.9379,26.4838,114638.40191795,0
+KOP.US,D,20190503,000000,28.3502,29.5803,27.2086,29.0941,211520.68389534,0
+KOP.US,D,20190506,000000,28.2409,29.0144,26.9303,28.7768,171325.03607568,0
+KOP.US,D,20190507,000000,28.6475,29.1238,27.8629,28.2209,272733.84137956,0
+KOP.US,D,20190508,000000,28.3304,29.5803,28.1115,29.4819,246289.73321028,0
+KOP.US,D,20190509,000000,29.1736,29.5504,28.6177,29.5216,103625.30328468,0
+KOP.US,D,20190510,000000,29.4023,29.5504,29.0344,29.5017,73793.090897019,0
+KOP.US,D,20190513,000000,29.3824,29.5803,28.9847,29.4421,165991.96493586,0
+KOP.US,D,20190514,000000,29.5803,29.7095,29.253,29.5116,201974.85865316,0
+KOP.US,D,20190515,000000,29.4222,29.7195,29.1169,29.5116,119889.00806938,0
+KOP.US,D,20190516,000000,29.7792,29.8786,29.1836,29.4321,106181.71792496,0
+KOP.US,D,20190517,000000,29.0841,29.3724,28.6177,28.7569,114783.21848293,0
+KOP.US,D,20190520,000000,28.5282,28.6824,27.8232,27.9127,69742.249759698,0
+KOP.US,D,20190521,000000,28.2707,28.4685,28.042,28.2309,86776.298216486,0
+KOP.US,D,20190522,000000,28.1016,28.2011,27.317,27.506,79102.025942679,0
+KOP.US,D,20190523,000000,27.0497,27.2673,26.0274,26.265,120504.47847057,0
+KOP.US,D,20190524,000000,26.5633,26.623,25.9876,26.3944,77026.321844508,0
+KOP.US,D,20190528,000000,26.4541,26.8011,26.1955,26.7711,111727.9912299,0
+KOP.US,D,20190529,000000,26.623,26.98,26.3147,26.7314,105067.43491103,0
+KOP.US,D,20190530,000000,26.9303,27.4762,26.9303,27.2286,102968.60038929,0
+KOP.US,D,20190531,000000,26.7314,26.8508,26.1955,26.4639,87445.069158968,0
+KOP.US,D,20190603,000000,26.5833,27.2186,26.5335,27.1491,113118.83365615,0
+KOP.US,D,20190604,000000,27.5359,28.7371,27.2803,28.6475,92697.686651577,0
+KOP.US,D,20190605,000000,28.6377,28.6377,27.5409,28.0121,71279.920092112,0
+KOP.US,D,20190606,000000,27.9426,28.1712,27.1192,27.6253,63592.574100632,0
+KOP.US,D,20190607,000000,27.7546,28.3104,27.4066,28.2906,65682.357587066,0
+KOP.US,D,20190610,000000,28.3304,28.6377,27.7745,27.8232,92641.369098526,0
+KOP.US,D,20190611,000000,28.1514,29.7592,27.7645,29.1238,225119.361616,0
+KOP.US,D,20190612,000000,28.8166,28.9547,28.0918,28.1612,92885.747051944,0
+KOP.US,D,20190613,000000,28.1415,28.7371,28.0519,28.3701,83774.371504743,0
+KOP.US,D,20190614,000000,28.1812,28.1812,26.8011,26.9503,103383.94234302,0
+KOP.US,D,20190617,000000,26.8806,27.3072,26.3147,27.0794,78509.685965052,0
+KOP.US,D,20190618,000000,27.2973,28.5282,27.2973,28.2409,90890.496600989,0
+KOP.US,D,20190619,000000,28.0918,28.6574,27.5656,28.5978,105265.5520173,0
+KOP.US,D,20190620,000000,29.0444,29.1338,27.9624,28.0918,81100.293405405,0
+KOP.US,D,20190621,000000,27.8829,27.8929,27.4265,27.6353,135944.5390419,0
+KOP.US,D,20190624,000000,27.6353,27.7049,26.5236,26.7314,108370.05712923,0
+KOP.US,D,20190625,000000,26.7314,27.0994,26.2253,26.2253,101778.89208106,0
+KOP.US,D,20190626,000000,26.4838,26.9503,26.0771,26.7612,130770.36385533,0
+KOP.US,D,20190627,000000,26.8508,27.9127,26.7414,27.8829,87052.857628791,0
+KOP.US,D,20190628,000000,28.0022,29.4321,27.8232,29.1438,274215.19415893,0
+KOP.US,D,20190701,000000,29.5803,30.2853,29.0394,29.8089,233523.7507383,0
+KOP.US,D,20190702,000000,29.7792,29.7792,28.4685,28.9547,74023.389462174,0
+KOP.US,D,20190703,000000,29.1139,29.3526,28.7868,29.1636,33767.401407106,0
+KOP.US,D,20190705,000000,28.8763,29.3127,28.8763,29.0344,56373.870604185,0
+KOP.US,D,20190708,000000,28.8862,28.916,28.5282,28.6874,62917.769134609,0
+KOP.US,D,20190709,000000,28.4388,28.578,27.9426,28.2906,55827.791473708,0
+KOP.US,D,20190710,000000,28.6177,28.747,27.7148,27.9823,83479.710021814,0
+KOP.US,D,20190711,000000,28.0121,28.1514,26.4541,26.7711,129578.64420594,0
+KOP.US,D,20190712,000000,26.8905,27.8132,26.8905,27.5956,70091.217454497,0
+KOP.US,D,20190715,000000,27.5656,27.5656,26.3147,26.6529,90265.975164475,0
+KOP.US,D,20190716,000000,26.7114,27.4961,26.7114,27.0994,63133.988311502,0
+KOP.US,D,20190717,000000,27.0894,27.0894,26.2153,26.265,74248.65967438,0
+KOP.US,D,20190718,000000,26.1755,26.285,25.6694,26.1558,53646.491963567,0
+KOP.US,D,20190719,000000,26.1558,26.7017,26.1358,26.1955,74422.640686484,0
+KOP.US,D,20190722,000000,26.2352,26.4639,25.8585,26.0473,34483.438867328,0
+KOP.US,D,20190723,000000,26.2452,26.6957,26.2452,26.5136,62380.741039442,0
+KOP.US,D,20190724,000000,26.3347,27.347,26.3347,27.2086,55278.695331459,0
+KOP.US,D,20190725,000000,27.1689,27.2506,26.2552,26.5335,74864.130075581,0
+KOP.US,D,20190726,000000,26.5733,27.1789,26.3744,26.7911,81403.000253054,0
+KOP.US,D,20190729,000000,26.6917,26.98,26.3247,26.7314,81622.236441717,0
+KOP.US,D,20190730,000000,26.3844,27.9624,26.1558,27.6453,106756.96150256,0
+KOP.US,D,20190731,000000,27.6453,28.2209,26.9503,27.0994,161633.38859793,0
+KOP.US,D,20190801,000000,27.1491,27.9127,26.0961,26.3049,112726.62212597,0
+KOP.US,D,20190802,000000,26.0771,26.275,25.0937,25.5602,65801.026716709,0
+KOP.US,D,20190805,000000,25.054,25.054,24.1511,24.677,72125.689058469,0
+KOP.US,D,20190806,000000,24.8959,24.8959,24.0517,24.7168,89307.571092016,0
+KOP.US,D,20190807,000000,24.2605,24.5676,23.4461,23.6946,135405.49960554,0
+KOP.US,D,20190808,000000,24.2903,28.2309,24.2505,27.7645,151487.17801343,0
+KOP.US,D,20190809,000000,27.9426,27.9823,26.8011,27.6552,118480.0635725,0
+KOP.US,D,20190812,000000,27.4961,28.0022,27.0497,27.8082,52067.589136954,0
+KOP.US,D,20190813,000000,27.7447,28.936,27.7447,28.7071,68884.412746259,0
+KOP.US,D,20190814,000000,28.0818,28.0818,27.2476,27.4762,93682.238159382,0
+KOP.US,D,20190815,000000,27.506,27.7049,27.0297,27.1589,56386.944321858,0
+KOP.US,D,20190816,000000,27.4464,28.0519,27.4464,27.8232,57622.913477212,0
+KOP.US,D,20190819,000000,28.2806,28.7171,27.6253,27.7447,69176.057217416,0
+KOP.US,D,20190820,000000,27.7348,27.7845,27.2574,27.3569,79851.250532377,0
+KOP.US,D,20190821,000000,27.8729,27.9525,26.99,27.2773,61297.633813799,0
+KOP.US,D,20190822,000000,27.4563,27.7148,26.96,26.97,45653.422112665,0
+KOP.US,D,20190823,000000,26.7514,26.7514,25.4616,25.6296,83689.895175165,0
+KOP.US,D,20190826,000000,26.0274,26.2552,25.5202,26.0871,38781.674969838,0
+KOP.US,D,20190827,000000,26.4838,26.5236,25.382,25.4318,41817.794481647,0
+KOP.US,D,20190828,000000,25.4715,26.3447,25.4517,25.7988,54660.207918486,0
+KOP.US,D,20190829,000000,26.275,26.7514,26.275,26.4838,41177.18231569,0
+KOP.US,D,20190830,000000,26.8011,27.0794,26.0374,26.3147,48788.097342316,0
+KOP.US,D,20190903,000000,25.9379,26.6032,25.034,25.1732,84716.684847759,0
+KOP.US,D,20190904,000000,25.5899,26.1258,25.4218,26.0274,62441.081274855,0
+KOP.US,D,20190905,000000,26.4541,27.6153,26.4541,26.7314,84952.011765866,0
+KOP.US,D,20190906,000000,26.6617,26.7214,26.1755,26.4541,32188.498580493,0
+KOP.US,D,20190909,000000,26.5833,27.9624,26.5833,27.5856,83311.763033252,0
+KOP.US,D,20190910,000000,27.7447,29.273,27.7447,29.0044,108943.28936564,0
+KOP.US,D,20190911,000000,29.2433,29.988,29.0144,29.9383,135127.93452266,0
+KOP.US,D,20190912,000000,29.8389,30.2753,29.258,29.7195,141932.30173594,0
+KOP.US,D,20190913,000000,29.799,29.8786,29.3227,29.62,160863.04492584,0
+KOP.US,D,20190916,000000,29.5903,30.1859,29.0444,29.7493,222398.01699893,0
+KOP.US,D,20190917,000000,29.5603,29.8487,28.9747,29.6499,103027.9349541,0
+KOP.US,D,20190918,000000,29.5903,30.2156,29.5406,29.8985,118216.57787787,0
+KOP.US,D,20190919,000000,29.8786,30.2554,29.6996,29.8389,104525.3784629,0
+KOP.US,D,20190920,000000,29.7792,30.0875,29.1836,29.4222,228708.59995243,0
+KOP.US,D,20190923,000000,29.1238,29.7095,28.926,29.4321,105999.69154814,0
+KOP.US,D,20190924,000000,29.3028,29.5703,28.7918,28.8961,128949.09441647,0
+KOP.US,D,20190925,000000,28.7271,29.4819,28.7271,29.283,110951.61353428,0
+KOP.US,D,20190926,000000,29.1935,29.3277,28.6387,29.1338,62126.306380122,0
+KOP.US,D,20190927,000000,29.283,29.283,28.7071,28.8166,80762.388087097,0
+KOP.US,D,20190930,000000,28.8763,29.3824,28.6874,28.9947,137063.85040879,0
+KOP.US,D,20191001,000000,29.2333,29.4918,27.5656,27.8531,89575.079469009,0
+KOP.US,D,20191002,000000,27.6055,28.042,27.1839,27.9326,93862.253195027,0
+KOP.US,D,20191003,000000,27.6552,27.9326,27.3569,27.7745,114178.81045822,0
+KOP.US,D,20191004,000000,28.0022,28.4288,27.6253,28.3891,152171.03401476,0
+KOP.US,D,20191007,000000,28.399,28.9547,27.9724,28.5083,118692.26006704,0
+KOP.US,D,20191008,000000,28.0519,28.0519,26.7017,27.1092,67744.987967563,0
+KOP.US,D,20191009,000000,27.4265,27.4265,26.0671,26.613,84457.221835488,0
+KOP.US,D,20191010,000000,26.7414,26.9303,26.3049,26.5435,95269.186350715,0
+KOP.US,D,20191011,000000,27.1689,28.1712,26.99,27.5956,108063.32759922,0
+KOP.US,D,20191014,000000,27.5159,28.1215,27.0197,27.7049,70024.843195544,0
+KOP.US,D,20191015,000000,27.8531,28.7668,27.5159,28.3502,362313.94920152,0
+KOP.US,D,20191016,000000,28.1415,29.8289,28.1415,29.1238,210963.54238837,0
+KOP.US,D,20191017,000000,29.3526,30.1062,29.2133,29.7692,203101.20971419,0
+KOP.US,D,20191018,000000,29.5603,30.1062,29.3924,29.5406,114694.719471,0
+KOP.US,D,20191021,000000,29.978,30.7715,29.978,30.3449,120830.3157418,0
+KOP.US,D,20191022,000000,30.1062,30.2554,29.2233,30.0875,153923.91785347,0
+KOP.US,D,20191023,000000,30.1958,30.2753,29.7095,30.1362,114914.96133024,0
+KOP.US,D,20191024,000000,30.4542,30.4542,29.7294,29.7891,127751.34074355,0
+KOP.US,D,20191025,000000,29.7394,31.1493,29.7394,30.9107,191968.43628069,0
+KOP.US,D,20191028,000000,31.209,31.7549,30.871,31.4766,278460.12972015,0
+KOP.US,D,20191029,000000,31.2577,32.3208,31.1116,32.0522,158212.09725008,0
+KOP.US,D,20191030,000000,32.3208,32.3605,31.5461,31.9429,128539.78648626,0
+KOP.US,D,20191031,000000,31.8832,31.913,31.0509,31.8633,150625.31831762,0
+KOP.US,D,20191101,000000,32.0125,33.1739,32.0125,33.154,124340.10610159,0
+KOP.US,D,20191104,000000,33.502,34.3652,33.2734,34.2756,178984.22329064,0
+KOP.US,D,20191105,000000,34.3154,34.7818,34.0181,34.7519,258280.34365723,0
+KOP.US,D,20191106,000000,34.7419,35.0304,33.9584,34.4248,185130.88193793,0
+KOP.US,D,20191107,000000,34.7419,40.4208,34.7419,40.4109,394726.71232363,0
+KOP.US,D,20191108,000000,40.7976,44.4211,40.7976,43.4874,353478.12739604,0
+KOP.US,D,20191111,000000,42.4254,42.6343,41.1248,42.1182,305425.17525516,0
+KOP.US,D,20191112,000000,42.2861,43.6565,41.3286,42.0685,223455.98245982,0
+KOP.US,D,20191113,000000,41.9391,42.3707,40.8176,41.8894,439645.99490545,0
+KOP.US,D,20191114,000000,41.7502,41.979,40.738,41.3535,186497.58827001,0
+KOP.US,D,20191115,000000,41.6905,41.7999,40.9955,41.3635,129073.79756965,0
+KOP.US,D,20191118,000000,41.1049,41.4729,40.043,40.212,207463.80873447,0
+KOP.US,D,20191119,000000,40.4894,40.6982,39.4473,40.0231,116679.91321604,0
+KOP.US,D,20191120,000000,39.7357,39.8242,38.0035,38.2461,214283.26100662,0
+KOP.US,D,20191121,000000,38.266,38.4699,37.7598,37.919,187283.01700096,0
+KOP.US,D,20191122,000000,38.0284,38.2959,37.6107,37.7301,121980.80289698,0
+KOP.US,D,20191125,000000,38.0383,38.5046,37.8494,38.1766,143373.4276917,0
+KOP.US,D,20191126,000000,38.1964,38.435,37.3332,37.393,104881.38585183,0
+KOP.US,D,20191127,000000,37.4625,37.6505,36.8769,37.2338,140412.73347415,0
+KOP.US,D,20191129,000000,37.0549,37.0648,36.4195,36.7775,83018.107220913,0
+KOP.US,D,20191202,000000,36.9068,37.2746,35.9034,36.0327,199196.19081245,0
+KOP.US,D,20191203,000000,35.4271,35.9929,35.0204,35.8537,163053.3954713,0
+KOP.US,D,20191204,000000,36.0724,36.5587,35.805,36.2117,181036.79696524,0
+KOP.US,D,20191205,000000,36.1819,37.0151,35.8348,36.9952,152241.43095607,0
+KOP.US,D,20191206,000000,37.4029,37.4825,36.6879,37.0052,207717.2377232,0
+KOP.US,D,20191209,000000,36.8471,37.2239,36.5885,36.5885,120659.35174146,0
+KOP.US,D,20191210,000000,36.3609,37.1046,36.0724,36.8868,150296.46403462,0
+KOP.US,D,20191211,000000,36.7775,37.929,36.7625,37.4625,195817.13762939,0
+KOP.US,D,20191212,000000,37.4029,38.5743,36.4056,38.3257,140996.02241646,0
+KOP.US,D,20191213,000000,38.0383,38.098,37.0002,37.3234,158256.34675605,0
+KOP.US,D,20191216,000000,37.7201,37.9787,36.4393,36.5786,278413.868873,0
+KOP.US,D,20191217,000000,36.4096,37.5421,36.4096,37.3134,150056.10876356,0
+KOP.US,D,20191218,000000,37.3134,37.6604,36.857,37.5421,130120.70065405,0
+KOP.US,D,20191219,000000,37.3631,37.75,36.9763,37.5908,148645.15292551,0
+KOP.US,D,20191220,000000,37.7997,38.9113,37.571,38.435,884801.053304,0
+KOP.US,D,20191223,000000,38.276,39.3181,37.8394,38.8516,150287.41299931,0
+KOP.US,D,20191224,000000,38.8815,39.0804,38.4152,38.8318,71226.619550833,0
+KOP.US,D,20191226,000000,38.7622,39.2196,38.5743,38.6439,82917.540161893,0
+KOP.US,D,20191227,000000,38.5743,38.8417,37.919,37.9787,105768.38731239,0
+KOP.US,D,20191230,000000,38.0184,38.4152,37.4427,38.0483,159891.56713571,0
+KOP.US,D,20191231,000000,37.909,38.3853,37.6704,37.9388,152119.74481465,0
+KOP.US,D,20200102,000000,38.435,38.5743,37.4228,37.6107,94467.666890326,0
+KOP.US,D,20200103,000000,37.0847,37.5024,36.8669,37.3731,139717.81509632,0
+KOP.US,D,20200106,000000,36.5885,36.8719,35.0801,35.3973,175649.41961354,0
+KOP.US,D,20200107,000000,35.1695,35.7354,34.9111,35.3874,138844.89302403,0
+KOP.US,D,20200108,000000,35.4668,35.7354,33.9584,34.0181,180931.20155326,0
+KOP.US,D,20200109,000000,34.196,34.375,33.5507,33.7596,114881.77420077,0
+KOP.US,D,20200110,000000,33.7993,33.7993,33.0545,33.0844,135664.96261782,0
+KOP.US,D,20200113,000000,33.164,33.7297,32.8069,33.6701,102803.67041249,0
+KOP.US,D,20200114,000000,33.6004,34.2359,33.4722,34.0579,157655.96141369,0
+KOP.US,D,20200115,000000,33.8987,34.564,33.8987,34.4944,160383.34005432,0
+KOP.US,D,20200116,000000,34.7221,35.4818,34.6734,34.7321,200814.31479208,0
+KOP.US,D,20200117,000000,34.8712,34.8812,34.216,34.4845,94123.727548479,0
+KOP.US,D,20200121,000000,34.2557,34.3949,33.7297,33.7794,134532.57753325,0
+KOP.US,D,20200122,000000,33.8292,33.8292,32.7672,33.0148,80709.087545817,0
+KOP.US,D,20200123,000000,32.6379,33.0248,31.9627,32.9751,112837.2458909,0
+KOP.US,D,20200124,000000,32.9751,33.0148,32.3406,32.5286,102170.09794066,0
+KOP.US,D,20200127,000000,31.5859,32.3208,31.1096,31.9528,101120.17784448,0
+KOP.US,D,20200128,000000,32.2113,32.5981,31.913,32.3008,82186.417642819,0
+KOP.US,D,20200129,000000,32.3008,32.7572,32.0622,32.4987,230274.42906137,0
+KOP.US,D,20200130,000000,32.0522,32.5385,31.7251,32.4789,99225.494452557,0
+KOP.US,D,20200131,000000,32.2014,32.3208,30.9207,31.1493,190952.70898459,0
+KOP.US,D,20200203,000000,31.4467,31.9926,31.3522,31.6257,94717.073196696,0
+KOP.US,D,20200204,000000,32.2412,32.9751,32.082,32.3992,101066.87730321,0
+KOP.US,D,20200205,000000,32.8766,33.4324,32.5862,33.3927,72393.197435462,0
+KOP.US,D,20200206,000000,33.5507,33.6204,32.7672,33.0148,77026.321844508,0
+KOP.US,D,20200207,000000,32.6478,32.6876,31.9627,32.5783,80292.739921474,0
+KOP.US,D,20200210,000000,32.4589,33.1937,32.3108,32.7572,88786.633726293,0
+KOP.US,D,20200211,000000,32.9164,34.2259,32.9164,33.9187,97807.498920376,0
+KOP.US,D,20200212,000000,34.3652,34.9856,34.0479,34.8613,120067.01176383,0
+KOP.US,D,20200213,000000,34.6922,34.9707,34.1563,34.3154,97308.686307638,0
+KOP.US,D,20200214,000000,34.2259,34.6236,33.859,34.2856,77922.374340376,0
+KOP.US,D,20200218,000000,33.7993,34.1265,27.4912,28.0022,420734.35945676,0
+KOP.US,D,20200219,000000,28.0022,28.8961,27.4265,28.4586,209107.07447886,0
+KOP.US,D,20200220,000000,28.5382,29.4321,28.399,29.0044,96012.376916872,0
+KOP.US,D,20200221,000000,28.8265,28.9847,28.2309,28.4785,103209.96133093,0
+KOP.US,D,20200224,000000,27.3767,27.3767,26.5833,26.98,147251.2934875,0
+KOP.US,D,20200225,000000,26.9503,26.9503,25.054,25.3223,341768.09904376,0
+KOP.US,D,20200226,000000,25.3423,25.3423,23.0593,23.3963,151653.1136608,0
+KOP.US,D,20200227,000000,22.5829,22.5829,19.6745,19.8325,295045.64909372,0
+KOP.US,D,20200228,000000,19.0489,21.7487,18.8998,21.699,366662.46883354,0
+KOP.US,D,20200302,000000,21.7487,22.027,18.8899,19.8823,312015.33463272,0
+KOP.US,D,20200303,000000,19.9419,20.7265,19.3562,19.4855,215016.39486686,0
+KOP.US,D,20200304,000000,19.8823,20.2402,18.8819,20.2204,275253.04620801,0
+KOP.US,D,20200305,000000,19.7828,19.9718,19.3762,19.7341,314767.85503811,0
+KOP.US,D,20200306,000000,19.1186,19.2468,17.8378,18.2744,201576.61309945,0
+KOP.US,D,20200309,000000,16.7858,17.7384,16.2002,16.21,177903.12740617,0
+KOP.US,D,20200310,000000,16.8654,16.8654,15.0387,16.2499,186093.30869276,0
+KOP.US,D,20200311,000000,15.1381,16.1603,14.7006,15.2367,292322.29313545,0
+KOP.US,D,20200312,000000,14.0265,14.4829,12.9138,12.9436,194691.79223895,0
+KOP.US,D,20200313,000000,13.9966,14.0066,12.6662,13.9867,298531.30335934,0
+KOP.US,D,20200316,000000,11.9115,13.4308,10.8097,11.0185,217017.67934136,0
+KOP.US,D,20200317,000000,11.276,12.1799,10.5124,11.7922,263574.19364404,0
+KOP.US,D,20200318,000000,10.77,11.465,8.9238,10.0649,332248.42123694,0
+KOP.US,D,20200319,000000,10.1445,11.6489,9.92671,10.9787,253248.97369446,0
+KOP.US,D,20200320,000000,11.1378,12.0408,9.43013,9.43013,334811.87557135,0
+KOP.US,D,20200323,000000,9.62841,10.4726,8.57637,9.27122,224518.97627365,0
+KOP.US,D,20200324,000000,10.1842,10.6506,9.68807,10.5323,212347.34512048,0
+KOP.US,D,20200325,000000,10.7401,11.9612,10.2241,11.2463,322388.82677063,0
+KOP.US,D,20200326,000000,11.5246,13.1534,11.465,12.5071,244264.31264162,0
+KOP.US,D,20200327,000000,11.822,12.4971,11.4352,11.5843,225393.90968714,0
+KOP.US,D,20200330,000000,11.455,12.5866,11.3457,12.5071,196505.01631308,0
+KOP.US,D,20200331,000000,12.6065,12.8253,11.8319,12.2794,269002.80348992,0
+KOP.US,D,20200401,000000,11.624,11.7533,9.92671,9.99634,257681.96965605,0
+KOP.US,D,20200402,000000,9.76762,10.2728,9.1521,9.4003,209544.5411856,0
+KOP.US,D,20200403,000000,9.38041,9.59858,8.18926,8.31833,284277.93408446,0
+KOP.US,D,20200406,000000,8.93374,10.4726,8.93374,10.4428,296971.50827394,0
+KOP.US,D,20200407,000000,11.1866,11.9165,10.4129,10.4925,378407.69565647,0
+KOP.US,D,20200408,000000,10.939,14.2343,10.6407,13.7083,449423.12438337,0
+KOP.US,D,20200409,000000,13.7977,15.3858,13.2121,13.7282,402278.29278544,0
+KOP.US,D,20200413,000000,13.6983,14.0652,12.8631,13.1027,284369.45010816,0
+KOP.US,D,20200414,000000,13.6187,14.0852,13.2121,13.4896,246937.38507037,0
+KOP.US,D,20200415,000000,12.5866,12.7755,11.9115,11.9214,210648.76749364,0
+KOP.US,D,20200416,000000,12.0209,12.0209,10.7749,11.1966,272689.5918736,0
+KOP.US,D,20200417,000000,11.6539,12.2595,11.6539,11.9712,199229.37794194,0
+KOP.US,D,20200420,000000,11.5346,11.7533,10.8694,10.9986,204078.72152787,0
+KOP.US,D,20200421,000000,10.5721,11.0583,10.2837,10.4726,225300.38232224,0
+KOP.US,D,20200422,000000,10.9191,11.0384,10.4328,10.6605,171200.33292249,0
+KOP.US,D,20200423,000000,10.7202,11.4043,10.7202,11.2562,398550.27190756,0
+KOP.US,D,20200424,000000,11.5644,11.5644,10.3732,11.108,161154.689397,0
+KOP.US,D,20200427,000000,10.9887,11.8816,10.9191,11.644,223103.99775324,0
+KOP.US,D,20200428,000000,11.9115,13.8077,11.7991,13.232,402350.70106793,0
+KOP.US,D,20200429,000000,13.8873,16.22,13.5193,16.0809,550276.79952144,0
+KOP.US,D,20200430,000000,15.4753,16.1007,15.0188,15.6443,449950.09577263,0
+KOP.US,D,20200501,000000,15.0884,15.6741,13.4408,13.6089,356010.40594216,0
+KOP.US,D,20200504,000000,13.1127,14.5127,12.9734,13.6387,297092.18874477,0
+KOP.US,D,20200505,000000,13.9867,14.5525,13.043,13.1723,238418.34950079,0
+KOP.US,D,20200506,000000,13.3414,13.6387,12.3092,12.3579,150599.17088228,0
+KOP.US,D,20200507,000000,12.5269,13.7879,12.5171,13.2121,250428.06768895,0
+KOP.US,D,20200508,000000,13.6983,15.4554,13.578,15.3858,249319.81869855,0
+KOP.US,D,20200511,000000,14.8597,15.1968,13.6586,15.158,278910.67014456,0
+KOP.US,D,20200512,000000,15.2864,15.2864,13.2021,13.2618,359600.64994916,0
+KOP.US,D,20200513,000000,13.1524,13.6486,11.7235,11.9115,268924.36118388,0
+KOP.US,D,20200514,000000,11.3457,12.2814,10.8296,11.9712,238760.27750147,0
+KOP.US,D,20200515,000000,12.0805,12.1601,11.5047,11.8617,178199.80023029,0
+KOP.US,D,20200518,000000,12.8054,14.284,12.8054,14.1746,292434.92824155,0
+KOP.US,D,20200519,000000,14.0752,15.3361,13.5393,14.7602,381447.83785064,0
+KOP.US,D,20200520,000000,15.168,16.1306,14.9194,15.7238,319064.07979943,0
+KOP.US,D,20200521,000000,16.1803,16.2598,15.5428,15.8323,314570.74360242,0
+KOP.US,D,20200522,000000,15.9217,16.046,15.5548,15.862,268595.50690089,0
+KOP.US,D,20200526,000000,16.6765,17.3615,16.036,17.0434,484139.87882762,0
+KOP.US,D,20200527,000000,17.7285,18.2843,17.1428,18.155,282697.01991666,0
+KOP.US,D,20200528,000000,18.7805,18.7805,16.5671,16.7262,299449.4806082,0
+KOP.US,D,20200529,000000,16.5571,17.1726,15.8919,16.4478,415541.07652897,0
+KOP.US,D,20200601,000000,16.5472,17.9174,16.2797,17.3417,236743.90796812,0
+KOP.US,D,20200602,000000,17.5694,18.0169,17.1826,17.6688,324865.79343429,0
+KOP.US,D,20200603,000000,18.1948,18.9695,17.6986,18.7506,261979.20008798,0
+KOP.US,D,20200604,000000,18.6413,20.6369,18.4136,20.1707,312875.18298735,0
+KOP.US,D,20200605,000000,21.3719,22.3741,20.9542,21.0636,263046.21658417,0
+KOP.US,D,20200608,000000,21.6492,22.6227,21.6492,22.5631,292347.43490021,0
+KOP.US,D,20200609,000000,22.1255,22.3244,20.3496,21.1828,212608.81947394,0
+KOP.US,D,20200610,000000,20.9253,20.9253,18.6612,18.7706,348070.63663253,0
+KOP.US,D,20200611,000000,17.0035,17.8974,16.0907,16.2499,249215.22895717,0
+KOP.US,D,20200612,000000,17.4809,18.1053,16.4378,17.1428,228175.59453962,0
+KOP.US,D,20200615,000000,16.0013,16.9788,15.7706,16.8455,200128.44744956,0
+KOP.US,D,20200616,000000,17.4898,18.4136,17.2024,17.808,310301.67194702,0
+KOP.US,D,20200617,000000,18.9893,20.448,18.2445,18.2744,380068.05780088,0
+KOP.US,D,20200618,000000,18.4036,19.6148,18.1153,19.5451,340815.72899484,0
+KOP.US,D,20200619,000000,20.0811,20.2502,18.8601,19.227,324196.01682122,0
+KOP.US,D,20200622,000000,18.9595,19.3165,18.4424,19.1484,142171.6513364,0
+KOP.US,D,20200623,000000,19.585,19.585,18.4931,18.9893,193263.74000087,0
+KOP.US,D,20200624,000000,18.4335,18.4931,17.451,17.828,172859.68939633,0
+KOP.US,D,20200625,000000,17.461,18.155,17.2324,18.0953,288583.20988109,0
+KOP.US,D,20200626,000000,17.798,17.8677,16.6665,17.1229,420917.39150418,0
+KOP.US,D,20200629,000000,17.5694,18.6811,17.3914,18.2644,170155.44117928,0
+KOP.US,D,20200630,000000,17.987,18.9098,17.7086,18.7009,158266.40346194,0
+KOP.US,D,20200701,000000,18.6712,19.1584,17.9174,17.9671,99777.607606576,0
+KOP.US,D,20200702,000000,18.7109,19.2398,17.9224,18.2445,143956.71663401,0
+KOP.US,D,20200706,000000,19.0192,19.0192,18.0854,18.4931,172706.82746662,0
+KOP.US,D,20200707,000000,18.175,18.175,17.5893,17.5991,182911.36694536,0
+KOP.US,D,20200708,000000,17.4997,18.2843,17.3467,18.0953,393213.17808538,0
+KOP.US,D,20200709,000000,18.2047,18.2047,17.2581,17.451,190011.40131217,0
+KOP.US,D,20200710,000000,17.2821,18.7209,17.2821,18.5925,116485.81879214,0
+KOP.US,D,20200713,000000,19.1385,19.6347,18.6512,18.87,190253.7679244,0
+KOP.US,D,20200714,000000,18.8203,19.3861,18.503,19.3562,165039.59488694,0
+KOP.US,D,20200715,000000,20.0513,20.3099,19.7142,20.0613,266913.02000349,0
+KOP.US,D,20200716,000000,19.9718,20.2601,19.5948,19.9518,260071.44297836,0
+KOP.US,D,20200717,000000,20.0115,20.627,19.9518,20.4779,137322.30775047,0
+KOP.US,D,20200720,000000,20.1904,20.7463,19.5551,19.6645,159726.63715892,0
+KOP.US,D,20200721,000000,19.8624,21.0934,19.8624,20.8657,152802.5951454,0
+KOP.US,D,20200722,000000,20.5674,21.1431,20.4083,20.6767,126690.35827089,0
+KOP.US,D,20200723,000000,20.4977,21.4514,20.4977,21.1928,168537.31719965,0
+KOP.US,D,20200724,000000,21.1531,21.1828,20.2004,20.3586,99390.42442935,0
+KOP.US,D,20200727,000000,22.7013,25.3026,22.0758,24.8859,498955.41796243,0
+KOP.US,D,20200728,000000,24.8959,26.1458,24.4384,24.9058,300438.05479836,0
+KOP.US,D,20200729,000000,24.9156,25.9379,24.0417,25.9082,311885.60312659,0
+KOP.US,D,20200730,000000,25.4318,25.9082,24.9643,25.2031,187818.03375494,0
+KOP.US,D,20200731,000000,24.9156,25.8982,24.4087,24.9843,204934.54720012,0
+KOP.US,D,20200803,000000,25.392,25.5572,24.34,25.1534,194766.21186263,0
+KOP.US,D,20200804,000000,25.034,25.2329,24.6373,25.1434,100139.64901905,0
+KOP.US,D,20200805,000000,25.7093,26.5535,25.2726,26.3744,184228.79541852,0
+KOP.US,D,20200806,000000,26.1955,26.1955,25.5113,25.759,99608.654947423,0
+KOP.US,D,20200807,000000,25.4915,25.918,24.9643,25.8782,177670.81749984,0
+KOP.US,D,20200810,000000,25.9082,26.7214,25.9082,26.1358,142830.36557298,0
+KOP.US,D,20200811,000000,26.7017,27.0098,25.392,25.5402,170073.98186147,0
+KOP.US,D,20200812,000000,26.1656,26.1656,25.4517,26.0961,89905.945093185,0
+KOP.US,D,20200813,000000,25.7688,26.3447,25.749,26.0274,87041.795252299,0
+KOP.US,D,20200814,000000,25.6893,26.3944,25.3423,25.9976,174014.19923388,0
+KOP.US,D,20200817,000000,25.8882,26.5992,25.2229,25.4119,85643.913131923,0
+KOP.US,D,20200818,000000,25.3125,25.8882,25.3026,25.4517,218450.75993241,0
+KOP.US,D,20200819,000000,25.6197,26.2552,25.4119,25.5799,158349.87412094,0
+KOP.US,D,20200820,000000,25.044,25.4815,24.7864,25.034,100221.10833686,0
+KOP.US,D,20200821,000000,24.8162,25.0987,24.2108,24.667,125453.38344494,0
+KOP.US,D,20200824,000000,24.8162,25.8185,24.6085,25.5015,145559.75555479,0
+KOP.US,D,20200825,000000,25.759,26.0961,23.9115,24.8659,201664.1064408,0
+KOP.US,D,20200826,000000,24.7267,25.1434,24.5378,24.8162,115703.40707297,0
+KOP.US,D,20200827,000000,25.044,25.3223,24.2108,24.5478,152811.6461807,0
+KOP.US,D,20200828,000000,24.7267,24.8659,24.1511,24.667,106611.13926698,0
+KOP.US,D,20200831,000000,24.5478,24.5478,23.8428,23.8825,126588.78554128,0
+KOP.US,D,20200901,000000,23.5555,24.4981,23.0393,24.2703,139460.36342523,0
+KOP.US,D,20200902,000000,24.2108,24.2108,23.456,23.8925,107985.89096378,0
+KOP.US,D,20200903,000000,23.9323,24.1709,22.384,22.4238,210935.38361184,0
+KOP.US,D,20200904,000000,23.1388,23.5355,22.3343,23.1885,246108.71250404,0
+KOP.US,D,20200908,000000,22.8305,23.1785,22.5233,22.5531,109719.66706128,0
+KOP.US,D,20200909,000000,22.7808,23.0433,22.2151,22.4736,107135.09364447,0
+KOP.US,D,20200910,000000,22.7013,22.9399,22.2151,22.2648,101071.90565617,0
+KOP.US,D,20200911,000000,22.3543,22.6616,22.0072,22.057,91897.172861778,0
+KOP.US,D,20200914,000000,22.2548,22.4537,21.7387,22.1157,112739.69584365,0
+KOP.US,D,20200915,000000,22.2648,22.6326,21.8691,22.037,93360.423570518,0
+KOP.US,D,20200916,000000,22.0669,22.3045,21.5895,21.6195,118041.59119518,0
+KOP.US,D,20200917,000000,21.4414,23.1189,21.2525,22.3642,208397.07104218,0
+KOP.US,D,20200918,000000,22.5432,23.1358,22.047,22.404,347572.82969039,0
+KOP.US,D,20200921,000000,21.5398,21.5398,20.1308,20.5475,219773.21675851,0
+KOP.US,D,20200922,000000,20.9442,21.8194,20.816,21.6095,162698.39375295,0
+KOP.US,D,20200923,000000,21.5298,21.9276,19.2568,19.9221,201872.28025298,0
+KOP.US,D,20200924,000000,19.5352,20.3297,18.7805,19.9518,143712.3386806,0
+KOP.US,D,20200925,000000,19.6048,20.5525,19.6048,20.091,97319.74868413,0
+KOP.US,D,20200928,000000,20.458,21.0983,20.458,20.7265,114492.57968237,0
+KOP.US,D,20200929,000000,20.6966,21.1828,20.5574,20.6669,170836.28016885,0
+KOP.US,D,20200930,000000,20.806,21.5398,20.4282,20.7563,130939.31651447,0
+KOP.US,D,20201001,000000,20.9154,21.1729,20.5972,20.8657,182562.39925057,0
+KOP.US,D,20201002,000000,20.2303,22.1057,20.2303,21.8779,116278.65065056,0
+KOP.US,D,20201005,000000,22.1851,22.5531,21.7387,22.2151,107832.02336348,0
+KOP.US,D,20201006,000000,22.7113,23.625,22.3443,22.5332,140095.94723824,0
+KOP.US,D,20201007,000000,22.8405,23.451,22.6813,22.9697,186737.94354108,0
+KOP.US,D,20201008,000000,23.4758,23.5752,22.8504,23.5255,90644.107306391,0
+KOP.US,D,20201009,000000,23.7344,24.0764,23.3814,23.625,98391.793533282,0
+KOP.US,D,20201012,000000,23.5355,24.2008,23.4679,24.1311,80505.942086597,0
+KOP.US,D,20201013,000000,23.6946,24.1511,23.1985,23.7244,165750.60399422,0
+KOP.US,D,20201014,000000,23.6747,24.4584,23.6549,24.2803,80930.335075661,0
+KOP.US,D,20201015,000000,23.7841,24.7864,23.4461,24.6373,120448.16091752,0
+KOP.US,D,20201016,000000,24.8162,25.2926,24.4771,24.5776,122451.4567332,0
+KOP.US,D,20201019,000000,24.6373,25.5999,24.4484,24.6075,117081.17578154,0
+KOP.US,D,20201020,000000,24.8659,25.4119,24.4087,25.2429,119516.90995099,0
+KOP.US,D,20201021,000000,25.2429,25.4616,24.1014,24.1311,122179.92567385,0
+KOP.US,D,20201022,000000,24.1211,24.3737,23.6649,24.2405,81612.179735816,0
+KOP.US,D,20201023,000000,24.3987,25.2279,24.2008,25.024,91640.726861279,0
+KOP.US,D,20201026,000000,25.8087,26.5833,23.5455,24.4881,317178.44744281,0
+KOP.US,D,20201027,000000,24.7567,24.7567,22.2349,22.5134,162705.4334471,0
+KOP.US,D,20201028,000000,21.7387,22.5631,21.5498,22.3145,138404.40930553,0
+KOP.US,D,20201029,000000,22.2051,23.2084,22.0072,23.0692,133835.64781425,0
+KOP.US,D,20201030,000000,22.9896,22.9896,21.9376,22.2648,143180.33893837,0
+KOP.US,D,20201102,000000,22.761,23.6052,22.3543,23.5157,129237.72187587,0
+KOP.US,D,20201103,000000,24.1114,24.6373,23.8228,23.9323,128029.91149703,0
+KOP.US,D,20201104,000000,24.0566,24.3987,22.6227,22.8504,106888.70434987,0
+KOP.US,D,20201105,000000,23.1686,24.4584,23.0195,24.1808,93271.92455858,0
+KOP.US,D,20201106,000000,24.4484,24.6572,22.9299,22.9996,96340.225529277,0
+KOP.US,D,20201109,000000,24.5776,26.8508,24.2803,24.34,236713.73785041,0
+KOP.US,D,20201110,000000,24.7367,26.275,24.3787,25.8185,184220.7500538,0
+KOP.US,D,20201111,000000,26.1158,26.285,25.2627,25.8982,163791.55768451,0
+KOP.US,D,20201112,000000,25.6893,25.9279,25.1832,25.5113,181989.16701415,0
+KOP.US,D,20201113,000000,25.8185,26.3894,25.3026,25.5602,135704.18377084,0
+KOP.US,D,20201116,000000,26.4044,26.643,25.7311,26.6032,191411.29477372,0
+KOP.US,D,20201117,000000,26.265,26.97,25.8585,26.5236,112318.31986636,0
+KOP.US,D,20201118,000000,26.8011,27.2673,25.8385,25.8485,126645.10309432,0
+KOP.US,D,20201119,000000,25.7988,25.8087,23.9323,24.9843,203094.17002006,0
+KOP.US,D,20201120,000000,25.4218,26.5435,25.2726,26.2949,183932.12259442,0
+KOP.US,D,20201123,000000,26.7514,27.6055,26.3644,27.3569,162914.61292985,0
+KOP.US,D,20201124,000000,27.7945,29.0144,27.1988,28.4288,178531.67152505,0
+KOP.US,D,20201125,000000,28.2906,28.3601,27.6453,28.2906,111395.11426455,0
+KOP.US,D,20201127,000000,28.3104,28.4984,27.7049,28.042,52920.397797442,0
+KOP.US,D,20201130,000000,27.685,27.8043,26.8606,26.8706,405452.1891681,0
+KOP.US,D,20201201,000000,27.7049,27.7049,26.6917,27.4961,122221.15816804,0
+KOP.US,D,20201202,000000,27.4165,27.8432,27.1589,27.7248,78705.791730141,0
+KOP.US,D,20201203,000000,28.0221,28.0321,26.8557,27.3668,134941.88546347,0
+KOP.US,D,20201204,000000,27.506,28.9996,27.3668,28.8166,183289.49908727,0
+KOP.US,D,20201207,000000,29.1039,29.7294,28.4388,28.568,164699.67822746,0
+KOP.US,D,20201208,000000,28.3502,28.9547,26.8408,27.0794,329434.55492556,0
+KOP.US,D,20201209,000000,27.3072,28.6574,27.3072,27.7845,214193.75632409,0
+KOP.US,D,20201210,000000,27.5856,27.6353,26.8706,27.1092,131851.45973979,0
+KOP.US,D,20201211,000000,26.8508,26.9303,26.0473,26.3049,139331.63758969,0
+KOP.US,D,20201214,000000,26.9103,28.0618,26.8508,27.337,233609.23273847,0
+KOP.US,D,20201215,000000,27.6552,28.6277,27.347,28.4188,153475.38877024,0
+KOP.US,D,20201216,000000,28.6377,28.6574,27.4862,27.8531,118805.90084372,0
+KOP.US,D,20201217,000000,28.042,28.2806,27.4762,28.0918,207244.57254581,0
+KOP.US,D,20201218,000000,28.0918,28.4388,27.0794,27.0794,917763.91823896,0
+KOP.US,D,20201221,000000,26.8011,28.2906,26.3546,28.2508,302419.22586105,0
+KOP.US,D,20201222,000000,28.211,28.578,27.7348,28.5183,193901.33515505,0
+KOP.US,D,20201223,000000,28.7371,29.7891,28.7371,29.3028,167083.11752622,0
+KOP.US,D,20201224,000000,29.283,29.6897,28.936,29.2333,37751.868285474,0
+KOP.US,D,20201228,000000,29.5703,30.2356,29.4759,30.1759,152522.01305073,0
+KOP.US,D,20201229,000000,30.4145,30.4145,29.2133,29.5703,243444.69111061,0
+KOP.US,D,20201230,000000,29.6499,30.2853,29.293,30.1659,115299.1274957,0
+KOP.US,D,20201231,000000,30.1859,31.1693,29.9183,30.9307,141190.11684037,0
+KOP.US,D,20210104,000000,31.1593,31.4666,29.452,29.62,303432.94181597,0
+KOP.US,D,20210105,000000,29.293,30.6631,29.293,30.2753,141576.29434702,0
+KOP.US,D,20210106,000000,31.0201,33.2434,30.8809,32.8666,312891.27371679,0
+KOP.US,D,20210107,000000,33.2335,33.5318,32.5882,33.3131,162029.62281048,0
+KOP.US,D,20210108,000000,33.4821,33.4821,32.2909,32.9164,148666.27200791,0
+KOP.US,D,20210111,000000,32.3108,33.154,32.3108,32.9164,95298.350797831,0
+KOP.US,D,20210112,000000,33.0048,34.9408,32.9561,34.8712,197057.1294671,0
+KOP.US,D,20210113,000000,34.6922,34.8564,33.6104,34.206,215375.41926757,0
+KOP.US,D,20210114,000000,34.6535,35.2193,34.5441,34.8911,152437.53672116,0
+KOP.US,D,20210115,000000,35.0005,35.9134,34.3154,35.4868,228838.33145856,0
+KOP.US,D,20210119,000000,35.983,36.4145,35.2391,35.6558,212101.96149648,0
+KOP.US,D,20210120,000000,35.795,36.1719,35.0502,35.7553,115265.94036623,0
+KOP.US,D,20210121,000000,35.8248,36.3012,34.9608,35.0005,141966.49453601,0
+KOP.US,D,20210122,000000,34.4049,35.447,33.9883,35.4072,134198.69489731,0
+KOP.US,D,20210125,000000,35.1099,35.815,34.1892,34.5043,94517.950419837,0
+KOP.US,D,20210126,000000,34.9111,35.0602,34.1413,34.4049,121142.07362476,0
+KOP.US,D,20210127,000000,33.4125,33.9386,32.3705,33.5707,185072.5530437,0
+KOP.US,D,20210128,000000,34.1563,34.4795,32.4589,33.6999,243545.25816963,0
+KOP.US,D,20210129,000000,35.2193,36.5189,32.9362,33.0347,212543.45088557,0
+KOP.US,D,20210201,000000,33.4125,34.6435,32.9561,34.5342,93662.124747578,0
+KOP.US,D,20210202,000000,35.0801,35.1755,34.4696,34.5441,101485.23626873,0
+KOP.US,D,20210203,000000,34.5242,35.278,33.9883,34.9508,104819.03427524,0
+KOP.US,D,20210204,000000,34.9508,35.2094,34.1563,34.7519,267549.60948709,0
+KOP.US,D,20210205,000000,35.2094,35.2094,34.0479,34.9707,104502.24803933,0
+KOP.US,D,20210208,000000,35.2094,36.499,34.7419,36.2813,102494.9295413,0
+KOP.US,D,20210209,000000,36.1719,36.2017,35.278,35.795,94769.368067386,0
+KOP.US,D,20210210,000000,36.1321,36.1321,34.8215,35.4868,97496.746708005,0
+KOP.US,D,20210211,000000,35.5365,35.8637,34.3552,35.8248,110285.85960357,0
+KOP.US,D,20210212,000000,35.7751,36.2912,35.278,35.5464,73164.546778145,0
+KOP.US,D,20210216,000000,35.9134,35.9233,34.9209,35.1597,109940.91459113,0
+KOP.US,D,20210217,000000,34.7519,35.3973,34.4348,35.0801,79513.34521407,0
+KOP.US,D,20210218,000000,34.8414,34.9608,33.9584,34.196,101618.99045723,0
+KOP.US,D,20210219,000000,34.3949,35.7651,34.3949,35.7354,125493.61026855,0
+KOP.US,D,20210222,000000,35.6757,37.1494,35.6757,36.9763,144737.117012,0
+KOP.US,D,20210223,000000,36.9068,37.4029,36.4294,36.8968,128201.88116795,0
+KOP.US,D,20210224,000000,34.7221,36.0526,31.3373,35.4868,399647.45852147,0
+KOP.US,D,20210225,000000,35.4967,35.7254,34.196,34.3552,167175.63922053,0
+KOP.US,D,20210226,000000,34.1463,34.1463,32.9611,33.164,174797.61662363,0
+KOP.US,D,20210301,000000,33.7794,35.2879,33.7794,34.7022,256959.89817229,0
+KOP.US,D,20210302,000000,34.6236,35.3475,33.5806,34.6138,129185.42700518,0
+KOP.US,D,20210303,000000,35.0204,36.3101,35.0204,35.457,157942.57753191,0
+KOP.US,D,20210304,000000,35.2491,35.5961,33.7596,34.0181,156086.1096224,0
+KOP.US,D,20210305,000000,34.7221,35.2391,33.7297,35.1894,162501.28231728,0
+KOP.US,D,20210308,000000,35.2292,36.0824,35.1795,35.4271,163882.06803762,0
+KOP.US,D,20210309,000000,35.9333,35.9333,34.5143,34.5441,104160.32003866,0
+KOP.US,D,20210310,000000,34.6435,35.5564,34.6435,35.447,152372.16813279,0
+KOP.US,D,20210311,000000,35.7055,36.9068,35.6458,36.3111,139440.25001343,0
+KOP.US,D,20210312,000000,36.2415,37.1941,36.0227,36.9952,103325.61344879,0
+KOP.US,D,20210315,000000,36.8669,37.0897,35.9134,36.489,78094.3440113,0
+KOP.US,D,20210316,000000,36.331,36.8272,35.09,35.9531,133807.48903772,0
+KOP.US,D,20210317,000000,35.9531,36.6482,35.4768,36.5487,84734.786918382,0
+KOP.US,D,20210318,000000,36.499,38.8616,36.2713,36.6482,270788.87445811,0
+KOP.US,D,20210319,000000,36.8471,37.4527,35.9959,36.9852,383032.77470079,0
+KOP.US,D,20210322,000000,36.7476,37.3284,35.6558,35.8348,138023.26015183,0
+KOP.US,D,20210323,000000,35.1497,35.3575,32.7572,33.4523,245784.88657401,0
+KOP.US,D,20210324,000000,33.9584,34.8613,32.5186,32.5186,159501.36694672,0
+KOP.US,D,20210325,000000,32.2014,34.1762,31.6456,33.9286,209098.02344356,0
+KOP.US,D,20210326,000000,34.5242,35.3874,34.1563,35.09,139079.21427155,0
+KOP.US,D,20210329,000000,34.8613,35.447,33.6004,33.6204,110948.59652251,0
+KOP.US,D,20210330,000000,33.6502,35.1695,33.3628,34.9905,122505.76294506,0
+KOP.US,D,20210331,000000,35.0801,35.4967,34.028,34.5043,180544.01837604,0
+KOP.US,D,20210401,000000,34.6336,34.9508,33.849,34.375,121713.29452,0
+KOP.US,D,20210405,000000,34.8414,35.1994,34.4646,34.6833,129049.66147549,0
+KOP.US,D,20210406,000000,34.6336,35.1397,33.9982,34.1463,86911.058075573,0
+KOP.US,D,20210407,000000,34.2259,34.2259,33.5507,33.5607,96648.966400469,0
+KOP.US,D,20210408,000000,33.6204,33.6204,32.6906,33.2335,101889.51584599,0
+KOP.US,D,20210409,000000,33.2833,34.1762,33.2634,33.9485,86103.504591643,0
+KOP.US,D,20210412,000000,34.1076,34.4039,33.7496,34.1762,65941.820599337,0
+KOP.US,D,20210413,000000,34.0777,34.0777,32.5882,33.1142,368994.61893221,0
+KOP.US,D,20210414,000000,33.1838,34.4546,33.1838,33.6104,79656.150437878,0
+KOP.US,D,20210415,000000,33.7894,34.1563,33.0745,34.0579,79986.010391464,0
+KOP.US,D,20210416,000000,34.6336,34.8613,33.9584,34.2955,78738.978859617,0
+KOP.US,D,20210419,000000,34.2756,34.5839,33.3449,33.7596,114888.81389491,0
+KOP.US,D,20210420,000000,33.6104,33.9584,32.0423,32.3008,227962.39237449,0
+KOP.US,D,20210421,000000,32.2113,33.5318,32.0622,33.4424,82405.653831482,0
+KOP.US,D,20210422,000000,33.4225,33.4523,32.6778,32.7472,97065.31402481,0
+KOP.US,D,20210423,000000,32.9561,34.3154,32.9561,33.9584,79563.62874358,0
+KOP.US,D,20210426,000000,34.1563,34.7419,33.9584,34.1862,90230.776693819,0
+KOP.US,D,20210427,000000,34.1663,34.1663,33.5607,33.8889,66603.551847688,0
+KOP.US,D,20210428,000000,33.68,34.1563,33.522,33.8292,60434.768447409,0
+KOP.US,D,20210429,000000,34.1563,34.4944,33.502,33.5507,67101.358789836,0
+KOP.US,D,20210430,000000,33.1142,33.502,32.8567,32.9948,172110.46480663,0
+KOP.US,D,20210503,000000,33.3429,34.6535,33.3429,33.8987,189431.12938161,0
+KOP.US,D,20210504,000000,33.4424,35.0105,33.4424,34.7122,78338.721964718,0
+KOP.US,D,20210505,000000,34.9309,35.2193,34.5541,34.7321,61833.656238374,0
+KOP.US,D,20210506,000000,34.6635,35.5365,34.4795,35.4768,265445.74661239,0
+KOP.US,D,20210507,000000,37.6704,39.15,36.8968,37.9388,193956.64703751,0
+KOP.US,D,20210510,000000,38.5543,38.7125,36.5587,36.678,152142.87523823,0
+KOP.US,D,20210511,000000,36.0724,36.8471,35.7751,36.3012,93468.030323669,0
+KOP.US,D,20210512,000000,35.9531,36.142,33.844,34.038,130197.13161891,0
+KOP.US,D,20210513,000000,34.216,34.9309,33.1142,33.7297,129401.64618207,0
+KOP.US,D,20210514,000000,33.9684,34.9408,33.5408,34.9011,122430.33765081,0
+KOP.US,D,20210517,000000,34.7419,35.2809,34.5441,34.8812,82317.154819544,0
+KOP.US,D,20210518,000000,35.1497,35.3645,33.9783,34.1663,90356.485517594,0
+KOP.US,D,20210519,000000,33.6303,34.6535,32.9362,33.2534,82635.952396638,0
+KOP.US,D,20210520,000000,33.4921,33.4921,32.7075,33.2335,72020.093646499,0
+KOP.US,D,20210521,000000,33.7198,34.2756,33.3628,33.6601,70778.090467603,0
+KOP.US,D,20210524,000000,34.028,34.028,33.2037,33.4921,53819.46730508,0
+KOP.US,D,20210525,000000,33.69,34.0479,32.9661,32.9751,161172.79146763,0
+KOP.US,D,20210526,000000,33.3031,33.5607,33.1043,33.4125,96336.202846916,0
+KOP.US,D,20210527,000000,34.0181,34.6236,33.7596,34.0679,95872.588704834,0
+KOP.US,D,20210528,000000,34.2657,34.5043,33.3628,34.4149,83209.184633051,0
+KOP.US,D,20210601,000000,34.9905,35.5265,34.6236,34.9905,118736.509573,0
+KOP.US,D,20210602,000000,35.0701,35.0701,33.502,33.7993,99864.095277333,0
+KOP.US,D,20210603,000000,33.4324,33.859,33.164,33.7099,101092.01906796,0
+KOP.US,D,20210604,000000,34.0479,34.3253,33.7496,33.9883,76360.567913796,0
+KOP.US,D,20210607,000000,34.028,34.196,33.2434,33.2833,66504.996129848,0
+KOP.US,D,20210608,000000,33.333,33.7894,32.9561,33.5318,145378.73484856,0
+KOP.US,D,20210609,000000,33.8889,33.8889,33.2037,33.333,119435.45063319,0
+KOP.US,D,20210610,000000,33.4821,33.7744,32.9661,32.9751,78947.152671789,0
+KOP.US,D,20210611,000000,33.1739,33.502,32.9014,33.0446,72442.475294382,0
+KOP.US,D,20210614,000000,33.0446,33.1937,32.1318,32.2113,103620.27493172,0
+KOP.US,D,20210615,000000,32.1815,32.2213,31.576,31.9826,89638.436716192,0
+KOP.US,D,20210616,000000,31.735,32.0323,31.397,31.6953,70182.733478205,0
+KOP.US,D,20210617,000000,31.6157,31.6853,30.2455,31.4367,244564.0024775,0
+KOP.US,D,20210618,000000,30.8908,31.7152,30.3251,30.7218,286856.47347772,0
+KOP.US,D,20210621,000000,30.9504,31.6456,30.7218,30.9604,115754.69627307,0
+KOP.US,D,20210622,000000,30.871,31.2388,30.2753,30.9804,68253.857286204,0
+KOP.US,D,20210623,000000,31.1792,31.4864,30.9207,31.04,69824.714748094,0
+KOP.US,D,20210624,000000,31.1792,31.5063,30.5935,31.4268,102467.77643536,0
+KOP.US,D,20210625,000000,31.6057,32.1019,31.581,31.6257,596503.45387053,0
+KOP.US,D,20210628,000000,31.6157,31.6456,30.7516,31.0798,144442.45552908,0
+KOP.US,D,20210629,000000,31.209,31.5063,30.8013,31.3671,110862.10885175,0
+KOP.US,D,20210630,000000,31.0996,32.5086,30.9307,32.1119,186326.62426968,0
+KOP.US,D,20210701,000000,32.3992,32.3992,31.9429,32.2412,158771.25009823,0
+KOP.US,D,20210702,000000,32.5385,32.6379,31.6356,31.913,130190.09192478,0
+KOP.US,D,20210706,000000,31.6456,31.6754,30.5736,30.9307,196309.91621858,0
+KOP.US,D,20210707,000000,30.8809,31.5859,30.3051,31.209,107967.78889315,0
+KOP.US,D,20210708,000000,30.5935,30.8362,29.6598,30.2753,124629.73923157,0
+KOP.US,D,20210709,000000,30.8113,31.576,30.8113,31.1195,68394.651168831,0
+KOP.US,D,20210712,000000,30.7914,31.3174,30.4245,31.229,75613.354665279,0
+KOP.US,D,20210713,000000,30.8411,31.0996,30.2753,30.5537,76097.082219164,0
+KOP.US,D,20210714,000000,30.8113,31.214,30.2554,30.335,59174.663197889,0
+KOP.US,D,20210715,000000,29.9383,30.5736,29.9283,30.4941,77655.871633973,0
+KOP.US,D,20210716,000000,30.861,30.861,28.906,29.0841,121368.34950755,0
+KOP.US,D,20210719,000000,28.3403,28.7071,27.7049,28.3005,126721.53405919,0
+KOP.US,D,20210720,000000,28.4685,29.5803,28.2309,29.273,108229.26324661,0
+KOP.US,D,20210721,000000,29.6697,30.3996,29.5603,29.8189,90319.275705757,0
+KOP.US,D,20210722,000000,29.4619,29.799,29.2233,29.7195,105353.04535864,0
+KOP.US,D,20210723,000000,30.1262,30.1262,29.3526,29.8985,77367.244174586,0
+KOP.US,D,20210726,000000,30.0476,30.5836,30.0068,30.5438,60787.758824567,0
+KOP.US,D,20210727,000000,30.0875,30.4345,29.7692,30.1062,80541.140557253,0
+KOP.US,D,20210728,000000,30.2753,30.8312,29.4918,30.3449,59271.207574548,0
+KOP.US,D,20210729,000000,30.7318,31.1792,30.509,30.8013,52531.203279035,0
+KOP.US,D,20210730,000000,30.5637,31.1792,30.2753,30.4842,71868.237387379,0
+KOP.US,D,20210802,000000,30.7815,31.4964,30.1162,30.2356,89353.831939165,0
+KOP.US,D,20210803,000000,30.4245,30.8113,29.7075,30.6821,84498.454329686,0
+KOP.US,D,20210804,000000,30.0575,30.3648,29.1238,29.4222,101887.50450481,0
+KOP.US,D,20210805,000000,29.8886,30.2455,29.4421,30.0476,85132.026801511,0
+KOP.US,D,20210806,000000,30.4345,31.9926,29.5504,30.6731,128815.34022798,0
+KOP.US,D,20210809,000000,30.7118,30.7118,29.9482,30.2952,69444.571265,0
+KOP.US,D,20210810,000000,30.9405,31.4666,30.8411,31.1891,119175.98762092,0
+KOP.US,D,20210811,000000,31.3074,32.0025,30.8113,31.903,73141.41635457,0
+KOP.US,D,20210812,000000,31.903,31.903,30.7318,30.9704,97093.472801335,0
+KOP.US,D,20210813,000000,30.9704,30.9704,30.4842,30.7914,106429.11289014,0
+KOP.US,D,20210816,000000,30.4842,30.9854,30.2156,30.7516,68926.650911047,0
+KOP.US,D,20210817,000000,30.3748,30.5139,30.0476,30.3946,101501.32699818,0
+KOP.US,D,20210818,000000,30.2356,30.8013,30.0675,30.0775,88808.758479278,0
+KOP.US,D,20210819,000000,29.8985,30.1362,29.283,29.8189,111063.24296979,0
+KOP.US,D,20210820,000000,29.7294,30.3848,29.63,29.8289,109584.90720219,0
+KOP.US,D,20210823,000000,30.1559,30.5139,29.6598,30.4245,76905.641373685,0
+KOP.US,D,20210824,000000,30.335,31.4268,30.335,31.1195,78458.396764952,0
+KOP.US,D,20210825,000000,31.0101,31.913,31.0101,31.3571,81837.449948019,0
+KOP.US,D,20210826,000000,31.3771,31.6456,31.1891,31.1891,74787.699110726,0
+KOP.US,D,20210827,000000,31.4566,33.0347,31.4566,32.9164,130226.29606603,0
+KOP.US,D,20210830,000000,33.1043,33.1043,32.2014,32.4092,84591.981694573,0
+KOP.US,D,20210831,000000,32.4589,32.6975,31.8385,32.6578,127390.30500167,0
+KOP.US,D,20210901,000000,32.9661,33.0446,32.2809,33.0148,82187.423313409,0
+KOP.US,D,20210902,000000,33.1142,33.7696,32.98,33.7696,197363.85899712,0
+KOP.US,D,20210903,000000,33.6204,34.0976,32.5783,33.0645,82547.4533847,0
+KOP.US,D,20210907,000000,32.9561,33.3827,32.5484,33.0048,86308.661392043,0
+KOP.US,D,20210908,000000,32.7075,32.7075,31.4864,31.7052,82785.797314577,0
+KOP.US,D,20210909,000000,31.5063,32.2213,31.5063,31.7549,78017.913046444,0
+KOP.US,D,20210910,000000,32.1219,32.1219,31.4268,31.5263,93645.028347544,0
+KOP.US,D,20210913,000000,32.0323,32.2412,31.4467,32.2312,102639.74610628,0
+KOP.US,D,20210914,000000,32.6081,32.6081,31.4268,31.6257,84290.280517515,0
+KOP.US,D,20210915,000000,31.6356,31.9826,30.9704,31.556,86584.215133757,0
+KOP.US,D,20210916,000000,31.566,31.566,30.4862,30.8212,73295.283954871,0
+KOP.US,D,20210917,000000,30.5637,30.7467,28.6077,29.283,450334.26193809,0
+KOP.US,D,20210920,000000,28.568,29.3327,28.2916,29.2133,129778.77265339,0
+KOP.US,D,20210921,000000,29.273,29.452,28.4188,29.1836,90436.939164809,0
+KOP.US,D,20210922,000000,29.4122,30.3648,29.3874,29.8089,79125.156366254,0
+KOP.US,D,20210923,000000,30.1859,30.9704,30.1262,30.7218,81670.508630047,0
+KOP.US,D,20210924,000000,30.4542,31.7549,30.4542,31.0201,85048.556142524,0
+KOP.US,D,20210927,000000,31.2677,32.9164,31.2677,32.4987,110491.01640397,0
+KOP.US,D,20210928,000000,32.5484,32.797,31.8434,31.9727,83636.594633885,0
+KOP.US,D,20210929,000000,31.9727,32.1716,31.3771,31.7947,89236.168480113,0
+KOP.US,D,20210930,000000,32.1318,32.1318,30.9207,31.0301,110130.98633267,0
+KOP.US,D,20211001,000000,31.2876,32.5484,30.9804,31.9926,114503.64205886,0
+KOP.US,D,20211004,000000,32.092,32.6478,31.5859,31.9727,75567.09381813,0
+KOP.US,D,20211005,000000,31.9727,32.4987,31.6057,31.9528,85880.245720619,0
+KOP.US,D,20211006,000000,31.5163,31.9926,31.0598,31.397,116580.35182762,0
+KOP.US,D,20211007,000000,31.8046,32.8766,31.4467,32.628,82003.385595403,0
+KOP.US,D,20211008,000000,32.628,33.0844,32.1119,32.9561,56615.231545833,0
+KOP.US,D,20211011,000000,33.144,33.6502,32.2809,32.3505,50202.070192135,0
+KOP.US,D,20211012,000000,32.3804,33.2883,32.2809,32.9461,49298.978002137,0
+KOP.US,D,20211013,000000,32.9661,32.9661,32.2511,32.6778,57683.253712624,0
+KOP.US,D,20211014,000000,33.0943,33.4722,32.5286,33.2335,72518.906259238,0
+KOP.US,D,20211015,000000,33.9087,33.9584,33.164,33.2037,79248.853848848,0
+KOP.US,D,20211018,000000,33.0048,33.4921,32.8964,33.4623,72784.40329505,0
+KOP.US,D,20211019,000000,33.6601,34.1076,33.1242,34.028,72741.159459671,0
+KOP.US,D,20211020,000000,34.0479,34.4944,33.7596,34.3552,58427.449949371,0
+KOP.US,D,20211021,000000,34.2557,34.7718,34.0181,34.5342,117956.10919501,0
+KOP.US,D,20211022,000000,34.7519,34.9209,34.1364,34.206,83650.674022148,0
+KOP.US,D,20211025,000000,34.3552,34.8712,34.3154,34.7818,182068.61499078,0
+KOP.US,D,20211026,000000,34.8514,35.09,34.4446,34.5441,73712.637249803,0
+KOP.US,D,20211027,000000,34.3452,34.5441,33.6403,33.7696,86426.324851097,0
+KOP.US,D,20211028,000000,34.2458,34.8315,33.9485,34.7519,80866.977828478,0
+KOP.US,D,20211029,000000,34.5242,35.2391,34.5242,34.8315,109712.62736715,0
+KOP.US,D,20211101,000000,35.1894,35.9034,35.0801,35.5166,84719.70185953,0
+KOP.US,D,20211102,000000,35.5663,35.5961,35.1099,35.3874,51051.861840853,0
+KOP.US,D,20211103,000000,35.278,37.1642,35.278,36.7775,125224.09055037,0
+KOP.US,D,20211104,000000,34.7419,35.3078,31.8286,31.9627,290775.57176772,0
+KOP.US,D,20211105,000000,32.6876,33.4722,32.3158,33.2037,127634.68295508,0
+KOP.US,D,20211108,000000,33.2137,33.6701,32.5683,32.9164,133817.54574362,0
+KOP.US,D,20211109,000000,32.8169,33.512,32.1616,33.0446,165523.32244083,0
+KOP.US,D,20211110,000000,32.8368,33.8889,32.4689,33.6004,149568.35852731,0
+KOP.US,D,20211111,000000,33.7794,35.5166,33.69,34.5242,136807.40440828,0
+KOP.US,D,20211112,000000,34.6734,35.0432,33.9187,34.3452,123532.55261766,0
+KOP.US,D,20211115,000000,34.6336,34.6336,33.7079,34.1563,120110.25559922,0
+KOP.US,D,20211116,000000,34.038,34.0728,33.5408,33.7496,161571.03702134,0
+KOP.US,D,20211117,000000,33.5318,33.5318,32.7175,32.9461,115224.70787204,0
+KOP.US,D,20211118,000000,33.0645,33.0645,32.1466,32.7871,185266.6474676,0
+KOP.US,D,20211119,000000,32.3306,32.4391,31.8335,32.0722,71004.366350398,0
+KOP.US,D,20211122,000000,32.3406,32.7772,31.9727,32.1716,112740.70151423,0
+KOP.US,D,20211123,000000,32.1616,33.0048,32.1616,32.797,59833.377434469,0
+KOP.US,D,20211124,000000,32.7572,32.8865,32.5086,32.5385,31936.075262353,0
+KOP.US,D,20211126,000000,31.2388,31.3373,30.1062,31.2876,60606.738118332,0
+KOP.US,D,20211129,000000,31.6555,31.6555,30.4245,30.5139,85982.824120819,0
+KOP.US,D,20211130,000000,29.9482,30.2654,28.9647,29.978,143701.27630409,0
+KOP.US,D,20211201,000000,30.8113,31.0101,29.4023,29.4819,77787.614481289,0
+KOP.US,D,20211202,000000,29.5216,30.7248,29.5216,30.4941,80468.732274759,0
+KOP.US,D,20211203,000000,30.7516,31.0499,30.0377,30.7118,81627.264794667,0
+KOP.US,D,20211206,000000,31.2478,32.2909,31.2478,31.8633,77647.826269251,0
+KOP.US,D,20211207,000000,32.2014,32.8766,31.7749,31.8733,113355.16624486,0
+KOP.US,D,20211208,000000,32.2014,32.4789,31.9627,32.0722,45640.348394994,0
+KOP.US,D,20211209,000000,31.6157,31.7152,31.209,31.387,85483.005837491,0
+KOP.US,D,20211210,000000,31.6356,31.8862,31.0201,31.556,62155.470827238,0
+KOP.US,D,20211213,000000,31.2876,31.4268,30.4444,30.504,98436.043039252,0
+KOP.US,D,20211214,000000,30.3251,31.1195,30.1072,30.1958,99497.02551191,0
+KOP.US,D,20211215,000000,30.2057,30.9107,29.6797,30.7615,109567.81080216,0
+KOP.US,D,20211216,000000,30.8411,31.3571,30.2057,30.4345,72922.180165907,0
+KOP.US,D,20211217,000000,30.2356,30.4991,29.3028,29.4719,390016.15127914,0
+KOP.US,D,20211220,000000,29.0641,29.283,27.9525,29.1238,123917.72445371,0
+KOP.US,D,20211221,000000,29.5603,30.4842,29.5306,30.3051,87904.660618689,0
+KOP.US,D,20211222,000000,30.5796,30.7765,30.1859,30.4642,58002.051289717,0
+KOP.US,D,20211223,000000,30.7615,31.0996,30.6821,30.8411,47365.073457184,0
+KOP.US,D,20211227,000000,30.7914,31.2438,30.6333,31.1195,45395.970441575,0
+KOP.US,D,20211228,000000,31.2478,31.5362,31.1195,31.1493,40415.88967891,0
+KOP.US,D,20211229,000000,31.0698,31.6654,30.7118,31.3571,60607.743788922,0
+KOP.US,D,20211230,000000,31.4268,31.6207,30.9007,30.9504,32328.286792531,0
+KOP.US,D,20211231,000000,30.7715,31.2388,30.7715,31.0698,30966.608813402,0
+KOP.US,D,20220103,000000,31.2577,32.1815,31.2577,31.8733,50148.769650854,0
+KOP.US,D,20220104,000000,31.9329,32.7424,31.8932,31.9528,72185.023623291,0
+KOP.US,D,20220105,000000,32.1716,33.4324,32.1716,33.0248,106779.08625554,0
+KOP.US,D,20220106,000000,32.9751,33.2584,32.3555,32.4292,87490.324335527,0
+KOP.US,D,20220107,000000,32.4092,32.4689,31.6157,31.6654,40856.373397417,0
+KOP.US,D,20220110,000000,31.4666,31.8335,31.0808,31.4666,56485.500039697,0
+KOP.US,D,20220111,000000,31.6456,31.6456,30.7914,31.4367,119569.20482169,0
+KOP.US,D,20220112,000000,31.745,31.9329,30.5935,30.6432,76691.433537972,0
+KOP.US,D,20220113,000000,30.7815,31.6257,30.7815,31.229,68923.633899276,0
+KOP.US,D,20220114,000000,31.0698,31.387,30.6711,31.229,55006.158601515,0
+KOP.US,D,20220118,000000,31.0001,31.0907,30.0426,30.0973,52993.811750526,0
+KOP.US,D,20220119,000000,30.1958,30.1958,29.5504,29.9183,54911.625566036,0
+KOP.US,D,20220120,000000,29.7891,30.4145,29.5406,29.6797,64648.528220341,0
+KOP.US,D,20220121,000000,29.5116,30.3748,29.263,29.7493,111912.02894791,0
+KOP.US,D,20220124,000000,29.1736,30.3848,28.9458,30.2057,125107.43276192,0
+KOP.US,D,20220125,000000,29.8189,30.2156,28.7051,30.0377,90686.345471179,0
+KOP.US,D,20220126,000000,30.2853,30.9107,29.0841,29.3824,61640.567485057,0
+KOP.US,D,20220127,000000,29.3427,29.987,28.9947,29.4321,120062.98908147,0
+KOP.US,D,20220128,000000,29.1736,29.8487,28.8265,29.8487,79572.679778893,0
+KOP.US,D,20220131,000000,29.4321,29.7115,29.0641,29.6598,93753.640771285,0
+KOP.US,D,20220201,000000,29.7692,30.6034,29.6996,30.5637,105842.80693606,0
+KOP.US,D,20220202,000000,30.5438,30.861,30.1262,30.6731,68176.420650758,0
+KOP.US,D,20220203,000000,30.4542,30.9804,30.2057,30.335,59959.086258244,0
+KOP.US,D,20220204,000000,30.2455,30.2455,29.0741,29.1935,120264.12319952,0
+KOP.US,D,20220207,000000,29.283,29.5116,29.0244,29.2033,68118.091756527,0
+KOP.US,D,20220208,000000,29.1338,29.5306,29.0244,29.1438,161077.25276156,0
+KOP.US,D,20220209,000000,29.253,29.9203,29.0841,29.2233,140953.78425168,0
+KOP.US,D,20220210,000000,28.8961,29.7562,28.8961,29.0741,115924.65460282,0
+KOP.US,D,20220211,000000,29.283,29.4222,28.6377,28.7371,75671.68355951,0
+KOP.US,D,20220214,000000,28.9547,29.1736,28.4288,28.6973,300733.72195188,0
+KOP.US,D,20220215,000000,29.0841,30.1062,29.0841,29.988,172435.29640726,0
+KOP.US,D,20220216,000000,29.9681,30.7118,29.7692,30.6034,104355.42013315,0
+KOP.US,D,20220217,000000,30.1659,30.2256,29.615,29.9681,83607.430186769,0
+KOP.US,D,20220218,000000,29.8586,30.1362,29.3824,29.5017,57624.924818392,0
+KOP.US,D,20220222,000000,29.6598,29.6598,26.6617,27.2476,185866.02713937,0
+KOP.US,D,20220223,000000,29.7792,29.7792,27.9654,28.5879,103970.24829711,0
+KOP.US,D,20220224,000000,28.0121,28.3403,27.4165,28.1912,210612.56335238,0
+KOP.US,D,20220225,000000,28.4685,29.3575,28.4288,28.8066,64416.218314006,0
+KOP.US,D,20220228,000000,28.5183,29.0791,28.1812,28.4188,100170.82480734,0
+KOP.US,D,20220301,000000,28.2707,28.2707,27.2973,27.6651,302308.60209612,0
+KOP.US,D,20220302,000000,28.0022,28.558,27.9525,28.2806,182907.344263,0
+KOP.US,D,20220303,000000,28.4885,28.9747,28.2906,28.747,56185.810203818,0
+KOP.US,D,20220304,000000,28.2906,28.3403,27.8531,27.9724,45079.184205662,0
+KOP.US,D,20220307,000000,27.9923,27.9923,26.98,27.0297,123018.65494607,0
+KOP.US,D,20220308,000000,27.0794,27.7546,27.0098,27.2186,63194.328546913,0
+KOP.US,D,20220309,000000,27.5856,28.0918,27.5109,27.8432,95588.989598398,0
+KOP.US,D,20220310,000000,27.3767,28.0818,27.323,28.0718,151799.94156698,0
+KOP.US,D,20220311,000000,28.0918,28.7569,27.8531,27.9127,142866.56971424,0
+KOP.US,D,20220314,000000,28.0918,28.3104,27.4464,27.7546,134289.20525043,0
+KOP.US,D,20220315,000000,27.695,27.9823,27.1292,27.3668,124488.94534894,0
+KOP.US,D,20220316,000000,27.7845,28.7221,27.6453,28.6674,150004.81956346,0
+KOP.US,D,20220317,000000,28.4088,29.8656,28.4088,29.7314,126511.34890583,0
+KOP.US,D,20220318,000000,29.7016,29.7314,29.2443,29.7314,219835.5683351,0
+KOP.US,D,20220321,000000,29.5523,29.8706,28.9757,29.1546,55254.559237295,0
+KOP.US,D,20220322,000000,29.1746,29.5226,28.2597,28.3393,48094.184635079,0
+KOP.US,D,20220323,000000,28.2498,28.3591,27.9216,28.0908,79850.244861787,0
+KOP.US,D,20220324,000000,28.3194,28.3194,28.0311,28.1305,37624.148120518,0
+KOP.US,D,20220325,000000,28.3294,28.3294,27.9416,28.1205,113809.72935162,0
+KOP.US,D,20220328,000000,27.9216,27.9216,27.3648,27.4742,59579.94844574,0
+KOP.US,D,20220329,000000,27.5339,28.1123,27.5339,28.0608,87152.41901722,0
+KOP.US,D,20220330,000000,28.2399,28.2697,27.4543,27.7526,87945.893112887,0
+KOP.US,D,20220331,000000,27.5239,27.8719,27.325,27.3648,69211.255688074,0
+KOP.US,D,20220401,000000,27.9416,27.9416,27.2356,27.335,109742.79748486,0
+KOP.US,D,20220404,000000,27.3747,27.3747,26.7284,27.0367,48640.263765556,0
+KOP.US,D,20220405,000000,26.997,27.2356,25.8135,25.8335,79668.21848496,0
+KOP.US,D,20220406,000000,25.744,25.744,24.8192,24.8391,101055.81492672,0
+KOP.US,D,20220407,000000,24.8689,24.8689,24.0089,24.4214,86658.634757433,0
+KOP.US,D,20220408,000000,24.4514,24.8541,24.266,24.4811,78216.030152713,0
+KOP.US,D,20220411,000000,24.4712,25.6546,24.4712,25.3363,108390.17054104,0
+KOP.US,D,20220412,000000,25.4457,26.4798,25.396,25.9827,127420.47511937,0
+KOP.US,D,20220413,000000,26.1218,26.7184,26.1218,26.619,75961.316689488,0
+KOP.US,D,20220414,000000,26.619,27.0964,26.5843,26.6887,84138.424258394,0
+KOP.US,D,20220418,000000,26.6687,27.0267,26.3207,26.4898,53289.478904046,0
+KOP.US,D,20220419,000000,26.4698,27.2057,26.4201,27.0467,91896.167191188,0
+KOP.US,D,20220420,000000,27.335,27.7328,26.7781,27.0267,80410.403380527,0
+KOP.US,D,20220421,000000,27.4245,27.4642,26.1616,26.3107,107425.73244504,0
+KOP.US,D,20220422,000000,26.261,26.3306,25.386,25.396,84327.490329352,0
+KOP.US,D,20220425,000000,25.0778,25.3362,24.1331,25.0083,104496.21401579,0
+KOP.US,D,20220426,000000,24.7894,24.9088,23.7254,23.7951,75103.479676048,0
+KOP.US,D,20220427,000000,23.8745,24.5608,23.7056,24.0934,86023.050944427,0
+KOP.US,D,20220428,000000,24.352,24.8094,23.8051,24.71,56606.180510521,0
+KOP.US,D,20220429,000000,24.4712,25.038,23.9342,24.1231,85681.122943759,0
+KOP.US,D,20220502,000000,24.3022,25.1175,24.0337,25.1175,121981.80856758,0
+KOP.US,D,20220503,000000,25.2966,25.4358,25.028,25.1474,59644.311363512,0
+KOP.US,D,20220504,000000,25.1474,26.2512,25.1474,26.1915,58055.351830997,0
+KOP.US,D,20220505,000000,25.8038,25.8059,24.8292,25.2866,53663.5883636,0
+KOP.US,D,20220506,000000,24.3917,25.2766,23.8348,24.0337,90668.243400555,0
+KOP.US,D,20220509,000000,23.8648,24.5309,23.6459,24.342,101587.81466893,0
+KOP.US,D,20220510,000000,24.5011,24.5011,22.8802,23.089,145685.46437856,0
+KOP.US,D,20220511,000000,23.2582,24.8192,23.1189,24.0437,138453.68716444,0
+KOP.US,D,20220512,000000,23.9045,24.3619,23.4371,23.7951,142833.38258476,0
+KOP.US,D,20220513,000000,24.1231,24.8313,23.8431,24.3817,116251.49754463,0
+KOP.US,D,20220516,000000,24.6303,25.028,23.9939,24.5706,175409.06434248,0
+KOP.US,D,20220517,000000,25.048,26.2909,25.038,26.1318,113239.51412698,0
+KOP.US,D,20220518,000000,26.0026,26.4201,25.754,25.9827,199776.462743,0
+KOP.US,D,20220519,000000,25.6943,26.3107,25.3066,25.3263,253714.59917772,0
+KOP.US,D,20220520,000000,25.7341,25.7341,23.6459,24.2823,100903.9586676,0
+KOP.US,D,20220523,000000,24.8391,25.2071,24.4117,24.8591,157857.09553174,0
+KOP.US,D,20220524,000000,24.8192,25.2469,24.1157,24.8789,209282.06116156,0
+KOP.US,D,20220525,000000,24.6403,25.4855,24.6403,24.9386,268983.6957487,0
+KOP.US,D,20220526,000000,25.3969,26.3933,25.2275,25.9549,265212.62991786,0
+KOP.US,D,20220527,000000,26.3235,27.0708,26.1542,26.742,388081.38059732,0
+KOP.US,D,20220531,000000,26.6324,27.1106,26.5029,27.0011,194760.31858029,0
+KOP.US,D,20220601,000000,27.3298,27.5989,26.737,27.4095,169781.08751584,0
+KOP.US,D,20220602,000000,27.7882,28.1867,27.3796,28.0273,109970.64322168,0
+KOP.US,D,20220603,000000,28.0273,28.1069,27.5589,27.9176,117493.11737902,0
+KOP.US,D,20220606,000000,28.1369,28.4956,27.803,28.1269,75597.101535108,0
+KOP.US,D,20220607,000000,27.3796,28.0023,27.3697,27.8778,75993.549472686,0
+KOP.US,D,20220608,000000,27.7084,27.9176,27.3896,27.7084,65901.691213562,0
+KOP.US,D,20220609,000000,27.6088,27.8918,27.3996,27.5191,51858.401232292,0
+KOP.US,D,20220610,000000,27.011,27.011,26.194,26.5527,77439.8316956,0
+KOP.US,D,20220613,000000,25.6858,25.8054,24.7891,24.9486,109213.87931046,0
+KOP.US,D,20220614,000000,24.8688,25.1977,24.7145,24.8987,73370.971090678,0
+KOP.US,D,20220615,000000,25.0582,25.636,24.9186,25.1877,86880.310938298,0
+KOP.US,D,20220616,000000,24.3706,24.3706,22.7266,22.9659,156412.26086128,0
+KOP.US,D,20220617,000000,22.8662,23.1352,21.6805,21.9197,526522.00406547,0
+KOP.US,D,20220621,000000,22.5175,23.1452,22.099,22.9359,133652.1345816,0
+KOP.US,D,20220622,000000,22.4179,23.1103,22.3381,22.8761,99328.77617827,0
+KOP.US,D,20220623,000000,22.7566,23.1749,21.9396,22.4179,76095.923370492,0
+KOP.US,D,20220624,000000,22.4975,23.5935,22.2385,23.5935,188110.02988561,0
+KOP.US,D,20220627,000000,23.6732,23.9871,23.6135,23.7031,67294.779156243,0
+KOP.US,D,20220628,000000,23.8526,24.1714,22.7366,22.8961,104485.61036378,0
+KOP.US,D,20220629,000000,22.9757,22.9757,22.2385,22.5872,59537.447233342,0
+KOP.US,D,20220630,000000,22.2285,22.6968,21.9495,22.5573,99699.128808564,0
+KOP.US,D,20220701,000000,22.368,22.8761,22.1288,22.7168,68522.26226424,0
+KOP.US,D,20220705,000000,22.0492,22.3132,21.4613,21.9296,146860.3747298,0
+KOP.US,D,20220706,000000,21.7702,21.7702,20.8137,21.4613,113584.84328047,0
+KOP.US,D,20220707,000000,21.6805,22.368,21.6456,22.0592,115615.25892027,0
+KOP.US,D,20220708,000000,22.1288,22.2385,21.7104,21.8399,85029.551452487,0
+KOP.US,D,20220711,000000,21.6406,21.7393,21.1823,21.541,76108.971024134,0
+KOP.US,D,20220712,000000,21.3219,22.0243,21.3219,21.5012,100186.91032164,0
+KOP.US,D,20220713,000000,21.1823,21.4514,20.8237,21.3119,86701.658449971,0
+KOP.US,D,20220714,000000,20.9233,21.003,20.5746,20.9332,53575.67318469,0
+KOP.US,D,20220715,000000,21.4314,21.541,20.7539,21.4414,81053.028088723,0
+KOP.US,D,20220718,000000,21.9197,22.3798,21.3219,21.4414,124153.44273035,0
+KOP.US,D,20220719,000000,21.7602,22.7466,21.7602,22.4975,137500.18874028,0
+KOP.US,D,20220720,000000,22.5573,22.7864,22.2484,22.6669,100486.00268974,0
+KOP.US,D,20220721,000000,22.3381,22.5573,21.6108,22.4577,76506.422627377,0
+KOP.US,D,20220722,000000,22.6768,22.7666,22.1688,22.6071,73674.078121434,0
+KOP.US,D,20220725,000000,22.7366,22.9857,22.5822,22.8263,62590.598185531,0
+KOP.US,D,20220726,000000,22.8064,22.8961,22.3082,22.368,54599.412162742,0
+KOP.US,D,20220727,000000,22.3431,23.1551,22.3431,22.9659,78309.006161279,0
+KOP.US,D,20220728,000000,22.9757,23.454,22.8961,23.1651,68415.873703776,0
+KOP.US,D,20220729,000000,23.4989,23.8924,23.3146,23.454,65740.101041536,0
+KOP.US,D,20220801,000000,23.0455,23.8127,22.6071,23.7031,476323.66584269,0
+KOP.US,D,20220802,000000,23.6035,24.0717,23.2746,23.7728,233499.80590856,0
+KOP.US,D,20220803,000000,24.0219,24.3156,23.5437,24.0717,57657.581443254,0
+KOP.US,D,20220804,000000,22.8164,24.0867,20.8548,23.2448,96167.229334287,0
+KOP.US,D,20220805,000000,22.9757,23.743,22.9659,23.6732,69752.756369232,0
+KOP.US,D,20220808,000000,23.6433,24.4852,23.6433,24.3806,110291.81623441,0
+KOP.US,D,20220809,000000,24.2411,24.6098,23.9622,24.2611,85839.509643945,0
+KOP.US,D,20220810,000000,24.7493,25.3271,24.7393,24.9784,85519.340296888,0
+KOP.US,D,20220811,000000,25.4467,25.7755,25.1866,25.5364,134959.91094278,0
+KOP.US,D,20220812,000000,25.7357,26.4231,25.5164,26.1142,97813.241024488,0
+KOP.US,D,20220815,000000,25.6062,25.9787,25.5564,25.7058,355832.59912304,0
+KOP.US,D,20220816,000000,25.5762,26.2637,25.5514,26.1242,107678.27084337,0
+KOP.US,D,20220817,000000,25.7456,26.0146,25.4666,25.7157,78813.849990651,0
+KOP.US,D,20220818,000000,25.5564,26.4729,25.377,26.3633,93713.266783959,0
+KOP.US,D,20220819,000000,26.1142,26.1142,24.829,25.0382,106907.45561285,0
+KOP.US,D,20220822,000000,24.5998,24.7393,24.3009,24.4802,59079.775690214,0
+KOP.US,D,20220823,000000,24.3806,25.2175,24.3806,24.8091,65454.05632708,0
+KOP.US,D,20220824,000000,24.9087,25.1805,24.6596,24.8888,60497.955274514,0
+KOP.US,D,20220825,000000,25.0285,25.8372,24.8531,25.7473,79063.770377038,0
+KOP.US,D,20220826,000000,25.6176,25.7484,24.3497,24.4096,43900.611000276,0
+KOP.US,D,20220829,000000,23.9803,24.5693,23.4711,24.3397,42192.786281935,0
+KOP.US,D,20220830,000000,24.2199,24.2199,23.5909,23.6408,81330.519548655,0
+KOP.US,D,20220831,000000,23.551,23.551,22.7723,22.7922,70804.109011968,0
+KOP.US,D,20220901,000000,22.4728,22.5427,22.0782,22.4029,80815.667991337,0
+KOP.US,D,20220902,000000,22.8322,22.8871,22.2531,22.5227,110184.24320645,0
+KOP.US,D,20220906,000000,22.7124,22.7948,21.82,22.1433,96657.870774497,0
+KOP.US,D,20220907,000000,21.9636,22.3729,21.6541,22.2831,141825.57753354,0
+KOP.US,D,20220908,000000,21.9436,22.7224,21.8588,22.6325,80142.554671263,0
+KOP.US,D,20220909,000000,22.9919,23.2165,22.8721,23.0718,52137.234260641,0
+KOP.US,D,20220912,000000,23.4212,23.7307,23.2615,23.6908,59524.452617104,0
+KOP.US,D,20220913,000000,22.9919,23.1017,22.2232,22.4029,102881.164015,0
+KOP.US,D,20220914,000000,22.2132,22.4728,21.759,22.1733,90875.306493568,0
+KOP.US,D,20220915,000000,21.7739,22.4739,21.714,22.1733,97490.247514053,0
+KOP.US,D,20220916,000000,21.9636,22.1233,21.4345,21.6941,344831.34625276,0
+KOP.US,D,20220919,000000,21.5643,22.1233,21.5343,22.0235,143672.63253684,0
+KOP.US,D,20220920,000000,21.754,21.9137,21.4445,21.6541,120446.2163674,0
+KOP.US,D,20220921,000000,21.9836,22.1733,21.4245,21.4245,76925.233266387,0
+KOP.US,D,20220922,000000,21.2149,21.4245,20.9153,21.2248,88691.694830234,0
+KOP.US,D,20220923,000000,21.0651,21.3646,20.4361,21.0951,214275.40854682,0
+KOP.US,D,20220926,000000,20.8754,21.4924,20.2964,20.4162,117214.87176835,0
+KOP.US,D,20220927,000000,20.5859,20.7955,20.0767,20.3762,97842.83068171,0
+KOP.US,D,20220928,000000,20.2764,21.1949,20.2764,20.9852,81509.816102663,0
+KOP.US,D,20220929,000000,20.6458,20.9653,20.2065,20.7257,94062.578196654,0
+KOP.US,D,20220930,000000,20.7656,21.0851,20.4861,20.7456,113172.18522101,0
+KOP.US,D,20221003,000000,21.0551,21.8039,20.8355,21.5044,99278.204770498,0
+KOP.US,D,20221004,000000,21.8638,22.4628,21.8638,22.3729,86113.430416737,0
+KOP.US,D,20221005,000000,21.9736,22.5826,21.9736,22.5427,94524.341947478,0
+KOP.US,D,20221006,000000,22.2831,22.6625,22.0035,22.1034,66512.009939773,0
+KOP.US,D,20221007,000000,21.9436,22.0684,21.4794,21.6342,73229.11994634,0
+KOP.US,D,20221010,000000,22.1832,22.5127,21.7739,22.4029,75688.187209407,0
+KOP.US,D,20221011,000000,22.353,22.6525,21.9736,22.2332,96136.007620095,0
+KOP.US,D,20221012,000000,22.1433,22.3829,21.7939,21.8238,65147.753478552,0
+KOP.US,D,20221013,000000,21.2248,22.4728,20.9953,22.2631,90871.299866662,0
+KOP.US,D,20221014,000000,22.333,22.333,21.734,21.9736,70766.046056369,0
+KOP.US,D,20221017,000000,22.7323,23.3014,22.4029,22.6225,75996.697481107,0
+KOP.US,D,20221018,000000,23.1916,23.3413,22.8296,23.0318,50490.510602604,0
+KOP.US,D,20221019,000000,22.8222,22.952,22.4728,22.6225,55520.830682083,0
+KOP.US,D,20221020,000000,22.4628,22.932,22.2332,22.4428,70165.052020589,0
+KOP.US,D,20221021,000000,22.7024,23.4312,22.6625,23.2515,63321.733266507,0
+KOP.US,D,20221024,000000,23.3313,23.8804,23.1317,23.6309,57840.667660194,0
+KOP.US,D,20221025,000000,23.8106,24.3297,23.5709,24.0302,73515.593770062,0
+KOP.US,D,20221026,000000,23.8904,24.7889,23.7407,24.1799,62450.291914626,0
+KOP.US,D,20221027,000000,24.2199,24.8289,24.135,24.3497,62586.517229403,0
+KOP.US,D,20221028,000000,24.2798,25.2382,24.2299,25.0884,67804.1471167,0
+KOP.US,D,20221031,000000,24.9187,25.3081,24.8089,24.9187,86049.324386254,0
+KOP.US,D,20221101,000000,25.0785,25.1783,24.6691,24.9886,92376.789926291,0
+KOP.US,D,20221102,000000,25.0285,25.1883,24.0901,24.1101,151672.8648098,0
+KOP.US,D,20221103,000000,23.7407,24.2698,23.6508,24.0901,54058.411861685,0
+KOP.US,D,20221104,000000,24.9087,27.7341,24.8838,27.6642,74238.789926451,0
+KOP.US,D,20221107,000000,27.7041,28.4129,27.4645,28.2133,68964.065605755,0
+KOP.US,D,20221108,000000,28.1234,28.4329,27.4845,27.6742,87608.903909103,0
+KOP.US,D,20221109,000000,27.4944,27.5494,26.6459,26.6958,84115.125247769,0
+KOP.US,D,20221110,000000,27.8039,28.2332,27.3547,27.9237,123186.74917055,0
+KOP.US,D,20221111,000000,28.0835,28.7324,28.0136,28.2732,88526.421470394,0
+KOP.US,D,20221114,000000,28.1134,28.3231,27.784,27.8638,91649.587142997,0
+KOP.US,D,20221115,000000,28.383,28.9121,27.9287,28.2033,90073.981112528,0
+KOP.US,D,20221116,000000,27.9737,28.5226,27.5643,27.9337,74885.860171641,0
+KOP.US,D,20221117,000000,27.4645,28.393,27.3946,28.3031,77695.507288912,0
+KOP.US,D,20221118,000000,28.8822,29.0718,28.4878,29.0119,93161.087142984,0
+KOP.US,D,20221121,000000,28.972,29.2316,28.7823,29.1916,64673.969847012,0
+KOP.US,D,20221122,000000,29.2016,30.2699,29.0619,30.18,99373.362159497,0
+KOP.US,D,20221123,000000,30.05,30.5099,29.42,29.59,79144,0
+KOP.US,D,20221125,000000,29.58,30.4,29.48,29.51,35895,0
+KOP.US,D,20221128,000000,29.25,29.73,28.97,29.11,101911,0
+KOP.US,D,20221129,000000,29.03,29.57,28.98,29.18,47427,0
+KOP.US,D,20221130,000000,29.27,29.84,28.7,29.79,74576,0
+KOP.US,D,20221201,000000,30.15,30.26,29.3205,29.89,119496,0
+KOP.US,D,20221202,000000,29.63,30.63,29.15,30.46,63696,0
+KOP.US,D,20221205,000000,30.46,30.61,29.96,30.31,118910,0
+KOP.US,D,20221206,000000,30.45,30.82,30.12,30.67,182035,0
+KOP.US,D,20221207,000000,30.5,31.11,30.3625,30.49,111478,0
+KOP.US,D,20221208,000000,30.68,30.96,30.135,30.77,118287,0
+KOP.US,D,20221209,000000,30.54,31.25,30.255,30.77,72311,0
+KOP.US,D,20221212,000000,30.94,31.31,30.67,31.25,85177,0
+KOP.US,D,20221213,000000,32.14,32.38,31.35,31.62,241654,0
+KOP.US,D,20221214,000000,31.43,32.31,31.43,31.76,112639,0
+KOP.US,D,20221215,000000,31.32,31.325,30.53,30.64,114545,0
+KOP.US,D,20221216,000000,30.22,30.66,29.87,30.07,331365,0
+KOP.US,D,20221219,000000,30.1,30.69,29.47,29.6,100213,0
+KOP.US,D,20221220,000000,29.6,30.28,29.6,29.66,56108,0
+KOP.US,D,20221221,000000,30.11,30.48,29.86,30.18,49980,0
+KOP.US,D,20221222,000000,29.63,29.67,28.52,29.08,84427,0
+KOP.US,D,20221223,000000,29.17,29.32,28.72,29.32,45768,0
+KOP.US,D,20221227,000000,29.51,29.55,28.87,29.08,41137,0
+KOP.US,D,20221228,000000,29.1,29.1,27.97,27.97,41786,0
+KOP.US,D,20221229,000000,28.27,28.72,28.27,28.42,48601,0
+KOP.US,D,20221230,000000,28.26,28.4,27.9442,28.2,42110,0
+KOP.US,D,20230103,000000,28.48,28.98,28.32,28.43,66735,0
+KOP.US,D,20230104,000000,28.75,29.37,28.68,28.93,83012,0
+KOP.US,D,20230105,000000,28.74,28.882,28.29,28.58,60616,0
+KOP.US,D,20230106,000000,28.89,29.56,28.89,29.36,82110,0
+KOP.US,D,20230109,000000,29.69,29.8,29.27,29.39,63641,0
+KOP.US,D,20230110,000000,29.13,29.86,28.94,29.77,136129,0
+KOP.US,D,20230111,000000,30.07,30.43,29.905,30.37,133243,0
+KOP.US,D,20230112,000000,30.61,31.75,30.59,31.68,110330,0
+KOP.US,D,20230113,000000,31.5,32.085,31.06,32.06,129054,0
+KOP.US,D,20230117,000000,32.06,32.48,31.88,32.03,60004,0
+KOP.US,D,20230118,000000,32.06,32.56,31.52,31.66,42403,0
+KOP.US,D,20230119,000000,31.31,31.61,31,31.44,60066,0
+KOP.US,D,20230120,000000,31.65,31.86,31.32,31.66,45278,0
+KOP.US,D,20230123,000000,31.56,32.22,31.5,31.84,45190,0
+KOP.US,D,20230124,000000,31.57,32.56,31.49,32.54,56514,0
+KOP.US,D,20230125,000000,32.19,32.92,32.07,32.91,60662,0
+KOP.US,D,20230126,000000,32.78,32.94,32.245,32.69,47382,0
+KOP.US,D,20230127,000000,32.59,32.79,32.3,32.38,39361,0
+KOP.US,D,20230130,000000,32.01,32.74,32.01,32.63,67182,0
+KOP.US,D,20230131,000000,32.84,34.61,32.8,34.61,122578,0
+KOP.US,D,20230201,000000,34.3,34.675,33.78,34.48,169057,0
+KOP.US,D,20230202,000000,34.47,35.45,34.3301,35.43,91704,0
+KOP.US,D,20230203,000000,34.62,35.9,34.62,35.28,121641,0
+KOP.US,D,20230206,000000,34.76,34.76,33.6154,34.2,89719,0
+KOP.US,D,20230207,000000,33.86,34.835,33.54,34.51,101503,0
+KOP.US,D,20230208,000000,34.09,34.38,33.96,34.14,49074,0
+KOP.US,D,20230209,000000,34.37,34.37,32.66,32.85,96691,0
+KOP.US,D,20230210,000000,32.78,33.55,32.78,33.44,90977,0
+KOP.US,D,20230213,000000,33.41,34.28,33.41,34.14,64490,0
+KOP.US,D,20230214,000000,34.04,34.47,33.69,34.03,64215,0
+KOP.US,D,20230215,000000,33.76,34.58,33.58,34.38,33107,0
+KOP.US,D,20230216,000000,34.01,34.68,33.83,34.57,61097,0
+KOP.US,D,20230217,000000,34.67,34.845,34.38,34.69,54006,0
+KOP.US,D,20230221,000000,34.37,34.37,33.71,33.72,53878,0
+KOP.US,D,20230222,000000,33.93,34.3514,33.73,34.11,107074,0
+KOP.US,D,20230223,000000,34.16,34.51,33.57,34.42,93505,0
+KOP.US,D,20230224,000000,33.88,34.35,33.6,34.35,69907,0
+KOP.US,D,20230227,000000,35.97,37.43,35.13,35.21,188953,0
+KOP.US,D,20230228,000000,35.16,36.6,34.7877,35.89,157859,0
+KOP.US,D,20230301,000000,35.94,38.42,35.68,38.12,283629,0
+KOP.US,D,20230302,000000,37.61,37.62,36.72,37.05,151862,0
+KOP.US,D,20230303,000000,37.42,37.88,36.935,37.55,73322,0
+KOP.US,D,20230306,000000,37.23,37.45,35.05,35.46,238611,0
+KOP.US,D,20230307,000000,35.48,36.48,35.48,35.78,118053,0
+KOP.US,D,20230308,000000,35.77,36.23,35.4192,36.11,85342,0
+KOP.US,D,20230309,000000,36.19,36.3631,34.92,34.97,76476,0
+KOP.US,D,20230310,000000,34.73,34.73,33.36,33.59,75716,0
+KOP.US,D,20230313,000000,32.69,32.8279,31.795,31.82,107252,0
+KOP.US,D,20230314,000000,32.97,33.55,32.425,32.59,191464,0
+KOP.US,D,20230315,000000,31.59,32.35,31.33,32.26,160103,0
+KOP.US,D,20230316,000000,31.76,33.3,31.49,32.52,159214,0
+KOP.US,D,20230317,000000,32.29,32.44,31.625,31.77,341249,0
+KOP.US,D,20230320,000000,32.33,32.98,32.33,32.61,147310,0
+KOP.US,D,20230321,000000,33.32,34.15,32.78,32.94,101487,0
+KOP.US,D,20230322,000000,32.99,33.42,32.22,32.26,59607,0
+KOP.US,D,20230323,000000,32.44,33.13,31.915,32.44,96172,0
+KOP.US,D,20230324,000000,32.04,32.85,31.84,32.82,87475,0
+KOP.US,D,20230327,000000,33.28,33.54,32.96,33.3,64755,0
+KOP.US,D,20230328,000000,33.1,33.97,33.1,33.48,73626,0
+KOP.US,D,20230329,000000,33.95,34.32,33.81,34.18,94474,0
+KOP.US,D,20230330,000000,34.51,34.74,33.72,33.87,60383,0
+KOP.US,D,20230331,000000,34.06,34.99,34.06,34.97,209019,0
+KOP.US,D,20230403,000000,35.07,35.51,34.63,34.82,137210,0
+KOP.US,D,20230404,000000,34.7,34.7,33.37,33.75,76609,0
+KOP.US,D,20230405,000000,33.35,33.5,33.05,33.44,65088,0
+KOP.US,D,20230406,000000,33.4,33.69,33.19,33.27,40805,0
+KOP.US,D,20230410,000000,33.14,34.11,33.14,33.93,66294,0
+KOP.US,D,20230411,000000,34.1,34.61,33.8,34.01,59970,0
+KOP.US,D,20230412,000000,34.31,34.64,33.88,34.52,71305,0
+KOP.US,D,20230413,000000,34.71,34.885,34.355,34.74,48592,0
+KOP.US,D,20230414,000000,34.53,35.04,33.895,34.13,59088,0
+KOP.US,D,20230417,000000,34.15,34.44,33.988,34.37,27396,0
+KOP.US,D,20230418,000000,34.45,34.515,33.88,34.25,40595,0
+KOP.US,D,20230419,000000,34.08,34.36,33.89,34.35,47948,0
+KOP.US,D,20230420,000000,34.12,34.19,33.6,34.07,64384,0
+KOP.US,D,20230421,000000,34.13,34.13,33.54,33.7,34763,0
+KOP.US,D,20230424,000000,33.97,34,33.65,33.74,22988,0
+KOP.US,D,20230425,000000,33.23,33.65,32.43,32.45,34343,0
+KOP.US,D,20230426,000000,32.05,32.36,31.7,31.96,48790,0
+KOP.US,D,20230427,000000,32.08,32.51,31.5264,32.28,41567,0
+KOP.US,D,20230428,000000,32.08,33.3,32.08,32.81,71420,0
+KOP.US,D,20230501,000000,32.8,33.45,32.8,33.13,62359,0
+KOP.US,D,20230502,000000,32.8,32.8,31.515,32.08,162406,0
+KOP.US,D,20230503,000000,32.2,33.03,31.85,32.04,113559,0
+KOP.US,D,20230504,000000,31.63,31.63,30.87,31.31,52990,0
+KOP.US,D,20230505,000000,33.645,34,32.77,33.17,73260,0
+KOP.US,D,20230508,000000,33.27,33.27,31.24,32.37,55320,0
+KOP.US,D,20230509,000000,32.09,32.1169,31.495,31.72,95603,0
+KOP.US,D,20230510,000000,32.24,32.24,31.41,31.76,45678,0
+KOP.US,D,20230511,000000,31.29,31.47,30.96,31.25,35722,0
+KOP.US,D,20230512,000000,31.33,31.61,31.03,31.32,52944,0
+KOP.US,D,20230515,000000,31.46,31.585,31.11,31.21,46774,0
+KOP.US,D,20230516,000000,30.78,31.05,30.56,30.73,41591,0
+KOP.US,D,20230517,000000,30.93,31.57,30.795,31.33,58721,0
+KOP.US,D,20230518,000000,31.23,32.13,30.94,32.02,55577,0
+KOP.US,D,20230519,000000,32.45,32.46,31.68,31.92,37566,0
+KOP.US,D,20230522,000000,31.98,32.2,31.47,31.61,36866,0
+KOP.US,D,20230523,000000,31.55,32.13,31.55,31.64,40214,0
+KOP.US,D,20230524,000000,31.37,31.49,30.87,30.88,48359,0
+KOP.US,D,20230525,000000,30.59,30.8,30.04,30.14,34701,0
+KOP.US,D,20230526,000000,30.22,30.3388,29.6525,29.74,39277,0
+KOP.US,D,20230530,000000,29.71,29.735,28.98,29.1,33917,0
+KOP.US,D,20230531,000000,29.1,29.1,28.4462,28.96,191224,0
+KOP.US,D,20230601,000000,29.06,29.6,28.8,29.19,56146,0
+KOP.US,D,20230602,000000,29.89,31.7,29.71,31.61,82576,0
+KOP.US,D,20230605,000000,31.27,31.27,30.07,30.88,51196,0
+KOP.US,D,20230606,000000,30.88,31.73,30.88,31.34,112345,0
+KOP.US,D,20230607,000000,31.67,33.51,31.5,33.36,100553,0
+KOP.US,D,20230608,000000,33.21,33.21,32.17,33,82937,0
+KOP.US,D,20230609,000000,32.74,33.52,32.02,32.33,60197,0
+KOP.US,D,20230612,000000,32.49,33.25,32.35,32.98,62672,0
+KOP.US,D,20230613,000000,32.94,33.9,32.94,33.63,79759,0
+KOP.US,D,20230614,000000,33.83,34.09,33.44,33.79,81129,0
+KOP.US,D,20230615,000000,33.62,34.38,33.52,34.3,87261,0
+KOP.US,D,20230616,000000,34.7,34.7,33.51,34.17,363415,0
+KOP.US,D,20230620,000000,33.83,33.92,33.525,33.76,51304,0
+KOP.US,D,20230621,000000,33.46,34.03,33.35,33.78,53468,0
+KOP.US,D,20230622,000000,33.63,33.63,32.72,32.94,59932,0
+KOP.US,D,20230623,000000,32.29,32.58,31.915,32.36,128790,0
+KOP.US,D,20230626,000000,32.32,32.87,32.2,32.44,65311,0
+KOP.US,D,20230627,000000,32.41,32.98,32.165,32.83,48599,0
+KOP.US,D,20230628,000000,32.79,33.26,32.44,32.74,59804,0
+KOP.US,D,20230629,000000,32.85,33.8389,32.75,33.68,50691,0
+KOP.US,D,20230630,000000,34.02,34.81,33.705,34.1,127985,0
+KOP.US,D,20230703,000000,33.98,34.7173,33.98,34.45,25840,0
+KOP.US,D,20230705,000000,34.27,34.27,33.07,33.58,66719,0
+KOP.US,D,20230706,000000,33.22,33.84,32.68,33.7,76058,0
+KOP.US,D,20230707,000000,33.72,34.87,33.61,34.54,128767,0
+KOP.US,D,20230710,000000,34.24,34.94,34.171,34.48,63867,0
+KOP.US,D,20230711,000000,34.72,34.9299,34.37,34.85,47415,0
+KOP.US,D,20230712,000000,35,35.68,34.87,35.3,92173,0
+KOP.US,D,20230713,000000,35.29,35.81,35.11,35.78,60508,0
+KOP.US,D,20230714,000000,35.71,35.75,34.725,35.59,43205,0
+KOP.US,D,20230717,000000,35.45,36.07,35.0401,35.82,45853,0
+KOP.US,D,20230718,000000,35.71,36.66,35.71,36.62,39298,0
+KOP.US,D,20230719,000000,36.53,36.94,36.125,36.76,39892,0
+KOP.US,D,20230720,000000,36.89,36.97,36.17,36.77,50631,0
+KOP.US,D,20230721,000000,36.91,36.91,36.39,36.44,56305,0
+KOP.US,D,20230724,000000,36.31,36.97,36.31,36.75,38367,0
+KOP.US,D,20230725,000000,36.68,37.42,36.68,37,44879,0
+KOP.US,D,20230726,000000,36.96,37.25,36.81,36.93,50634,0
+KOP.US,D,20230727,000000,36.89,37.13,36.26,36.47,68504,0
+KOP.US,D,20230728,000000,36.78,37.68,36.78,37.66,48076,0
+KOP.US,D,20230731,000000,37.66,38.36,37.66,38.26,59832,0
+KOP.US,D,20230801,000000,37.86,38.72,37.81,38.6,74726,0
+KOP.US,D,20230802,000000,37.57,38.565,37.3728,37.9,78886,0
+KOP.US,D,20230803,000000,37.34,38.55,37.08,38.4,94747,0
+KOP.US,D,20230804,000000,38.21,38.98,38.11,38.86,60966,0
+KOP.US,D,20230807,000000,38.45,39.265,38.44,38.97,83667,0
+KOP.US,D,20230808,000000,38.12,38.8,37.64,38.73,65379,0
+KOP.US,D,20230809,000000,38.13,38.71,38.03,38.7,88603,0
+KOP.US,D,20230810,000000,38.76,38.99,38.36,38.62,82585,0
+KOP.US,D,20230811,000000,38.48,39.45,38.41,39.05,62259,0
+KOP.US,D,20230814,000000,38.93,39.6,38.25,39.47,75101,0
+KOP.US,D,20230815,000000,39.3,39.3,38.29,38.39,39677,0
+KOP.US,D,20230816,000000,38,38.865,38,38.23,83511,0
+KOP.US,D,20230817,000000,38.09,39.12,37.91,38.91,143096,0
+KOP.US,D,20230818,000000,38.33,39.44,38.25,39.13,85582,0
+KOP.US,D,20230821,000000,39.11,39.11,37.83,37.95,69141,0
+KOP.US,D,20230822,000000,38.12,38.23,37.44,37.65,50830,0
+KOP.US,D,20230823,000000,37.61,37.84,37.17,37.47,36873,0
+KOP.US,D,20230824,000000,37.04,37.58,36.85,36.93,72436,0
+KOP.US,D,20230825,000000,37.04,37.47,36.59,37.19,36433,0
+KOP.US,D,20230828,000000,37.27,38,37.27,37.6,37081,0
+KOP.US,D,20230829,000000,37.69,38.27,37.33,38.2,104428,0
+KOP.US,D,20230830,000000,37.98,38.81,37.98,38.77,79473,0
+KOP.US,D,20230831,000000,38.81,38.885,37.99,38.29,141867,0
+KOP.US,D,20230901,000000,38.55,40.03,38.33,39.9,207045,0
+KOP.US,D,20230905,000000,39.28,39.28,37.08,38.13,104357,0
+KOP.US,D,20230906,000000,38.25,38.755,37.88,38.55,85454,0
+KOP.US,D,20230907,000000,38.55,38.585,37.025,37.45,160209,0
+KOP.US,D,20230908,000000,37.62,37.62,37.15,37.28,80168,0
+KOP.US,D,20230911,000000,37.58,37.82,37.36,37.62,62682,0
+KOP.US,D,20230912,000000,37.53,37.72,37.01,37.08,87293,0
+KOP.US,D,20230913,000000,37.04,37.045,36.33,36.54,96006,0
+KOP.US,D,20230914,000000,37.36,38.2318,36.97,38.13,84694,0
+KOP.US,D,20230915,000000,38.2,39.0603,38.2,38.76,323307,0
+KOP.US,D,20230918,000000,39.1,41.91,38.94,41.76,264988,0
+KOP.US,D,20230919,000000,41.23,41.8,40.25,40.78,183927,0
+KOP.US,D,20230920,000000,40.79,41.69,39.6,39.6,217350,0
+KOP.US,D,20230921,000000,39.39,41.68,39.29,41.4,173365,0
+KOP.US,D,20230922,000000,41.42,41.76,40.41,40.45,136346,0
+KOP.US,D,20230925,000000,40.49,41.302,40.45,41.02,91370,0
+KOP.US,D,20230926,000000,40.7,40.84,38.95,39.43,101476,0
+KOP.US,D,20230927,000000,39.85,40.525,39.41,40,78642,0
+KOP.US,D,20230928,000000,40.16,40.635,39.71,40.28,208574,0
+KOP.US,D,20230929,000000,40.68,40.68,39.48,39.55,157244,0
+KOP.US,D,20231002,000000,39.33,39.79,39.04,39.73,154764,0
+KOP.US,D,20231003,000000,39.29,40.05,38.38,38.44,83864,0
+KOP.US,D,20231004,000000,38.28,38.82,37.71,37.96,89116,0
+KOP.US,D,20231005,000000,37.8,38.195,37.55,37.95,111472,0
+KOP.US,D,20231006,000000,37.95,39.02,37.885,38.34,79031,0
+KOP.US,D,20231009,000000,38,38.59,38,38.21,46700,0
+KOP.US,D,20231010,000000,38.92,39.36,38.675,39.03,61634,0
+KOP.US,D,20231011,000000,39.05,39.39,38.4238,39.35,90134,0
+KOP.US,D,20231012,000000,39.6,39.6,37.91,38.53,123118,0
+KOP.US,D,20231013,000000,38.77,38.77,37.34,37.49,50965,0
+KOP.US,D,20231016,000000,37.75,38.3564,37.12,37.9,164900,0
+KOP.US,D,20231017,000000,37.38,38.83,37.38,38.17,106658,0
+KOP.US,D,20231018,000000,37.74,37.74,36.95,37.09,52806,0
+KOP.US,D,20231019,000000,36.95,37.23,36.308,36.34,76621,0
+KOP.US,D,20231020,000000,36.54,37.02,36.11,36.19,81375,0
+KOP.US,D,20231023,000000,35.79,36.115,35.54,35.61,62795,0
+KOP.US,D,20231024,000000,35.8,36.18,35.52,35.57,74414,0
+KOP.US,D,20231025,000000,35.39,35.49,34.93,35.16,68457,0
+KOP.US,D,20231026,000000,35.25,35.9,35.055,35.61,69646,0
+KOP.US,D,20231027,000000,35.56,36.63,34.89,36.39,141727,0
+KOP.US,D,20231030,000000,36.92,36.92,36.3,36.34,63112,0
+KOP.US,D,20231031,000000,36.59,36.85,36.265,36.57,60673,0
+KOP.US,D,20231101,000000,36.38,37.12,36.09,36.9,109693,0
+KOP.US,D,20231102,000000,37.38,37.84,36.7103,37.38,125614,0
+KOP.US,D,20231103,000000,36.55,39.0277,36.55,37.91,112002,0
+KOP.US,D,20231106,000000,38.03,38.03,36.61,37.3,112428,0
+KOP.US,D,20231107,000000,36.69,37.53,36.67,37.31,75756,0
+KOP.US,D,20231108,000000,37.34,38.25,37.29,38.19,133810,0
+KOP.US,D,20231109,000000,38.88,40.04,38.31,39.76,129665,0
+KOP.US,D,20231110,000000,40.31,41.58,40.235,41.36,139913,0
+KOP.US,D,20231113,000000,41.61,42.39,40.37,40.86,151127,0
+KOP.US,D,20231114,000000,42,44.18,41.6,43.9,323457,0
+KOP.US,D,20231115,000000,43.76,43.76,42.33,42.81,175309,0
+KOP.US,D,20231116,000000,42.92,43,42.01,42.36,272316,0
+KOP.US,D,20231117,000000,42.84,43.43,42.14,43.33,132321,0
+KOP.US,D,20231120,000000,43.43,43.4819,42.86,43.19,84707,0
+KOP.US,D,20231121,000000,42.77,43.09,42.495,42.88,164471,0
+KOP.US,D,20231122,000000,43.22,43.22,42.33,42.36,85065,0
+KOP.US,D,20231124,000000,42.3,43.49,42.3,43.37,72754,0
+KOP.US,D,20231127,000000,42.89,44.5899,42.05,44.19,215147,0
+KOP.US,D,20231128,000000,44.05,44.1,43.149,43.2,254444,0
+KOP.US,D,20231129,000000,43.49,45.11,43.49,44.65,268476,0
+KOP.US,D,20231130,000000,44.68,45.49,44.41,45.17,215845,0
+KOP.US,D,20231201,000000,45,45.6957,43.87,45.14,189119,0
+KOP.US,D,20231204,000000,44.75,46.07,44.75,45.75,165044,0
+KOP.US,D,20231205,000000,45.64,45.64,44.68,45.07,146290,0
+KOP.US,D,20231206,000000,45.42,45.81,44.69,44.75,98830,0
+KOP.US,D,20231207,000000,44.75,44.8,44.09,44.61,102810,0
+KOP.US,D,20231208,000000,44.36,44.95,43.83,44.08,91193,0
+KOP.US,D,20231211,000000,44.11,44.27,43.76,44.27,122369,0
+KOP.US,D,20231212,000000,44.41,44.41,42.99,43.06,134606,0
+KOP.US,D,20231213,000000,43.13,44.52,42.4,44.4,196330,0
+KOP.US,D,20231214,000000,45.45,45.91,44.89,45.5,134159,0
+KOP.US,D,20231215,000000,45.58,46.196,45.29,45.81,657748,0
+KOP.US,D,20231218,000000,46.45,46.77,45.78,46.51,218494,0
+KOP.US,D,20231219,000000,46.99,50.16,46.57,49.86,304994,0
+KOP.US,D,20231220,000000,49.33,50.37,48.89,49.23,216304,0
+KOP.US,D,20231221,000000,49.72,50.13,49.03,49.27,80238,0
+KOP.US,D,20231222,000000,49.15,50.25,49.03,50,147587,0
+KOP.US,D,20231226,000000,50.15,51.6325,50.02,51.59,109858,0
+KOP.US,D,20231227,000000,51.22,52.12,51.22,51.93,117104,0
+KOP.US,D,20231228,000000,51.9,52.22,51.71,52,100950,0
+KOP.US,D,20231229,000000,52.08,52.08,51.22,51.22,91937,0
+KOP.US,D,20240102,000000,50.55,51.205,49.85,50.47,157083,0
+KOP.US,D,20240103,000000,50.19,50.19,46.11,46.46,227635,0
+KOP.US,D,20240104,000000,47.19,47.54,46.09,46.68,154702,0
+KOP.US,D,20240105,000000,46.52,47.6425,46.52,47.32,160107,0
+KOP.US,D,20240108,000000,47.52,48.795,47.18,48.56,152403,0
+KOP.US,D,20240109,000000,47.91,48.53,47.4,48.52,150822,0
+KOP.US,D,20240110,000000,48.32,49.18,47.885,48.95,165610,0
+KOP.US,D,20240111,000000,48.76,49.45,48.16,49.45,225292,0
+KOP.US,D,20240112,000000,50.3,50.3,48.96,49.61,108751,0
+KOP.US,D,20240116,000000,49.05,49.865,48.67,49.75,155885,0
+KOP.US,D,20240117,000000,48.86,49.59,48.86,49.39,165200,0
+KOP.US,D,20240118,000000,49.92,50.3,48.44,49.27,238619,0
+KOP.US,D,20240119,000000,49.3,49.66,48.39,49.66,108407,0
+KOP.US,D,20240122,000000,50,50.93,49.92,50.47,98582,0
+KOP.US,D,20240123,000000,50.89,51.12,50.26,50.65,110316,0
+KOP.US,D,20240124,000000,51.5,51.545,50.59,51.45,136876,0
+KOP.US,D,20240125,000000,53.04,53.1561,51.79,51.96,115926,0
+KOP.US,D,20240126,000000,52.5,52.5,51.43,51.54,56812,0
+KOP.US,D,20240129,000000,51.5,51.64,50.61,51.61,107952,0
+KOP.US,D,20240130,000000,51.16,52.43,51.16,52.09,81669,0
+KOP.US,D,20240131,000000,52.13,52.66,51.07,51.14,129345,0
+KOP.US,D,20240201,000000,51.59,52.74,51.44,52.66,111024,0
+KOP.US,D,20240202,000000,51.85,52.32,51.23,51.47,83579,0
+KOP.US,D,20240205,000000,50.77,50.77,49.88,50.28,77489,0
+KOP.US,D,20240206,000000,50.33,51.27,50.33,50.58,70182,0
+KOP.US,D,20240207,000000,50.63,50.835,50.23,50.6,71440,0
+KOP.US,D,20240208,000000,50.68,51.11,50.38,50.95,81352,0
+KOP.US,D,20240209,000000,50.94,51.4,50.015,51.19,102757,0
+KOP.US,D,20240212,000000,51.22,52.34,51.22,52.13,111909,0
+KOP.US,D,20240213,000000,50.71,50.71,48.71,49.14,120980,0
+KOP.US,D,20240214,000000,50.69,51.32,49.78,51.25,120955,0
+KOP.US,D,20240215,000000,51.5,52.63,51.4351,52.25,116152,0
+KOP.US,D,20240216,000000,51.89,52.305,51.03,51.07,66742,0
+KOP.US,D,20240220,000000,50.32,50.685,49.8,50.14,74598,0
+KOP.US,D,20240221,000000,50.27,51.6,49.985,51.56,118924,0
+KOP.US,D,20240222,000000,51.65,52.21,51.25,52.16,153228,0
+KOP.US,D,20240223,000000,52.31,52.52,51.86,52.11,97756,0
+KOP.US,D,20240226,000000,51.78,52.5,51.77,52.29,109191,0
+KOP.US,D,20240227,000000,52.61,53.22,52.05,53.02,125371,0
+KOP.US,D,20240228,000000,53.56,57.15,51.8575,57.07,229047,0
+KOP.US,D,20240229,000000,57.94,58.23,55.36,56.62,255447,0
+KOP.US,D,20240301,000000,56.2,56.4349,52.7,52.97,239244,0
+KOP.US,D,20240304,000000,53.18,54.2399,52.85,53.02,147278,0
+KOP.US,D,20240305,000000,52.75,54.17,52.75,53.48,168927,0
+KOP.US,D,20240306,000000,53.69,53.87,51.72,53.19,108541,0
+KOP.US,D,20240307,000000,53.51,53.51,52.38,52.62,142614,0
+KOP.US,D,20240308,000000,53.21,53.29,52.23,52.8,113265,0
+KOP.US,D,20240311,000000,52.21,53.36,52.21,53.24,120274,0
+KOP.US,D,20240312,000000,53.27,53.61,52.53,53.1,182821,0
+KOP.US,D,20240313,000000,53.6,54.92,53.32,53.43,136736,0
+KOP.US,D,20240314,000000,53.13,53.2396,52.01,52.67,87852,0
+KOP.US,D,20240315,000000,52.49,54.1,52.49,52.93,454242,0
+KOP.US,D,20240318,000000,52.9,53.31,52.5,52.68,113230,0
+KOP.US,D,20240319,000000,52.69,53.365,52.69,53.07,65249,0
+KOP.US,D,20240320,000000,52.69,54.855,52.69,54.6,85010,0
+KOP.US,D,20240321,000000,54.85,54.8903,53.35,54.34,151254,0
+KOP.US,D,20240322,000000,54.53,54.59,53.7,54.16,73474,0
+KOP.US,D,20240325,000000,54.4,54.68,53.86,54.3,83365,0
+KOP.US,D,20240326,000000,54.64,54.66,54.16,54.27,87858,0
+KOP.US,D,20240327,000000,54.86,55,54.42,54.7,69405,0
+KOP.US,D,20240328,000000,54.97,55.77,54.5827,55.17,110400,0
+KOP.US,D,20240401,000000,55.2,55.57,54.145,54.79,105040,0
+KOP.US,D,20240402,000000,54.7,55.04,53.96,54.43,93903,0
+KOP.US,D,20240403,000000,54.48,56.85,54.48,56.01,117521,0
+KOP.US,D,20240404,000000,56.44,56.835,54.99,55.06,124257,0
+KOP.US,D,20240405,000000,55.19,56.155,55.19,56.06,159496,0
+KOP.US,D,20240408,000000,56.19,56.955,55.5,55.61,145600,0
+KOP.US,D,20240409,000000,56.01,56.56,55.245,55.81,63499,0
+KOP.US,D,20240410,000000,54.63,55.78,54.33,55.5,169693,0
+KOP.US,D,20240411,000000,55.9,56.35,55.16,56.21,76137,0
+KOP.US,D,20240412,000000,55.63,56.2077,54.54,55.05,96141,0
+KOP.US,D,20240415,000000,55.17,56.74,55,55.7,144858,0
+KOP.US,D,20240416,000000,54.81,55.595,54.3924,55.43,123382,0
+KOP.US,D,20240417,000000,55.69,56.04,53.49,53.52,96037,0
+KOP.US,D,20240418,000000,53.72,54.245,52.94,53.15,101607,0
+KOP.US,D,20240419,000000,52.94,53.79,52.5,53.32,127571,0
+KOP.US,D,20240422,000000,53.41,53.54,52.53,52.97,96514,0
+KOP.US,D,20240423,000000,53.02,53.82,52.41,53.5,82569,0
+KOP.US,D,20240424,000000,53.01,53.545,52.14,53.23,108809,0
+KOP.US,D,20240425,000000,52.63,53.815,52.05,53.54,154646,0
+KOP.US,D,20240426,000000,53.64,54.07,52.69,52.73,76675,0
+KOP.US,D,20240429,000000,53.12,53.91,53.12,53.47,60712,0
+KOP.US,D,20240430,000000,53.24,53.24,51.27,51.28,133850,0
+KOP.US,D,20240501,000000,51.55,53.48,51.55,52.35,116350,0
+KOP.US,D,20240502,000000,52.76,53.51,52.09,52.91,109589,0
+KOP.US,D,20240503,000000,51.6,51.6,43.95,43.97,328293,0
+KOP.US,D,20240506,000000,43.97,45.83,42.98,43.12,185539,0
+KOP.US,D,20240507,000000,43.53,45.685,42.98,44.4,246496,0
+KOP.US,D,20240508,000000,44.4,45.335,44.08,44.62,190649,0
+KOP.US,D,20240509,000000,44.74,44.74,43.02,43.5,260237,0
+KOP.US,D,20240510,000000,43.76,43.95,42.72,43.65,343012,0
+KOP.US,D,20240513,000000,44,44,43.13,43.35,160508,0
+KOP.US,D,20240514,000000,43.53,44.09,43.18,43.19,303174,0
+KOP.US,D,20240515,000000,43.65,44.755,43.16,44.56,246456,0
+KOP.US,D,20240516,000000,44.69,45.205,44.4,44.95,345378,0
+KOP.US,D,20240517,000000,45.18,45.21,43.03,43.27,108667,0
+KOP.US,D,20240520,000000,43.2,43.9975,42.8825,43.56,144560,0
+KOP.US,D,20240521,000000,43.46,44.23,43.28,44.11,158777,0
+KOP.US,D,20240522,000000,43.96,44.44,43.71,43.96,162483,0
+KOP.US,D,20240523,000000,44.2,44.2,42.85,43.22,133298,0
+KOP.US,D,20240524,000000,43.5,43.5,42.8,42.87,65761,0
+KOP.US,D,20240528,000000,43.07,43.18,41.8,41.94,196983,0
+KOP.US,D,20240529,000000,41.59,42.575,41.59,42.27,166230,0
+KOP.US,D,20240530,000000,42.24,43.67,42.24,43.22,125745,0
+KOP.US,D,20240531,000000,43.48,44.37,43.2401,44.33,170331,0
+KOP.US,D,20240603,000000,44.08,44.43,42.97,44.38,224601,0
+KOP.US,D,20240604,000000,44.44,44.44,43.08,43.22,197703,0
+KOP.US,D,20240605,000000,43.27,44.64,43.26,44.35,297271,0
+KOP.US,D,20240606,000000,44.19,44.19,42.63,42.7,108328,0
+KOP.US,D,20240607,000000,42.41,42.815,41.35,41.58,148955,0
+KOP.US,D,20240610,000000,41.09,41.66,41,41.65,110795,0
+KOP.US,D,20240611,000000,41.3,41.63,40.96,41.17,128914,0
+KOP.US,D,20240612,000000,42.3,42.58,41.05,41.05,124400,0
+KOP.US,D,20240613,000000,40.78,40.805,39.86,40.27,145430,0
+KOP.US,D,20240614,000000,39.79,40.105,38.67,39.13,130258,0
+KOP.US,D,20240617,000000,39.22,39.565,38.96,39.41,167963,0
+KOP.US,D,20240618,000000,39.5,40.05,39.4,39.4,200877,0
+KOP.US,D,20240620,000000,39.21,39.93,38.85,38.87,101327,0
+KOP.US,D,20240621,000000,38.63,38.63,38.12,38.5,400788,0
+KOP.US,D,20240624,000000,38.71,39.11,38.59,38.67,98009,0
+KOP.US,D,20240625,000000,38.31,38.725,37.56,37.59,108679,0
+KOP.US,D,20240626,000000,37.5,37.85,36.96,37.73,258721,0
+KOP.US,D,20240627,000000,37.92,38.03,36.91,37.21,106963,0
+KOP.US,D,20240628,000000,37.66,37.95,36.85,36.99,361613,0
+KOP.US,D,20240701,000000,37.13,37.475,35.9,36.16,169918,0
+KOP.US,D,20240702,000000,36.34,36.95,36.23,36.88,163691,0
+KOP.US,D,20240703,000000,36.91,37.09,36.57,36.77,96663,0
+KOP.US,D,20240705,000000,36.48,36.48,34.91,35.22,116615,0
+KOP.US,D,20240708,000000,35.57,35.69,35.05,35.29,202407,0
+KOP.US,D,20240709,000000,35.14,35.14,34.31,34.43,109590,0
+KOP.US,D,20240710,000000,34.68,34.76,34.32,34.73,130010,0
+KOP.US,D,20240711,000000,35.46,37.13,35.46,36.29,137410,0
+KOP.US,D,20240712,000000,36.78,36.8999,36.23,36.39,139728,0
+KOP.US,D,20240715,000000,36.64,37.55,36.34,37.09,216952,0
+KOP.US,D,20240716,000000,37.29,38.72,37.22,38.37,195947,0
+KOP.US,D,20240717,000000,38.02,39.4,38.02,39.07,184544,0
+KOP.US,D,20240718,000000,38.7,39.73,38.6,38.91,174771,0
+KOP.US,D,20240719,000000,38.84,38.87,37.92,38.77,155928,0
+KOP.US,D,20240722,000000,38.85,39.17,37.988,38.97,161037,0
+KOP.US,D,20240723,000000,39.04,39.58,38.415,39.25,151332,0
+KOP.US,D,20240724,000000,39.04,39.35,38.31,38.65,211529,0
+KOP.US,D,20240725,000000,38.7,40.05,38.66,39.58,121359,0
+KOP.US,D,20240726,000000,40.14,40.45,39.29,39.8,79758,0
+KOP.US,D,20240729,000000,39.8,39.83,38.85,39.82,126146,0
+KOP.US,D,20240730,000000,39.6,40.29,39.36,39.79,118322,0
+KOP.US,D,20240731,000000,39.89,41.64,39.635,40.71,142157,0
+KOP.US,D,20240801,000000,40.64,40.98,38.06,38.41,134280,0
+KOP.US,D,20240802,000000,37.13,37.13,35.89,36.47,94822,0
+KOP.US,D,20240805,000000,34.83,34.83,33.8,34.33,111355,0
+KOP.US,D,20240806,000000,34.22,35.51,34,35.32,162591,0
+KOP.US,D,20240807,000000,35.5,35.74,34.845,35.31,171654,0
+KOP.US,D,20240808,000000,35.45,36.79,35.3149,35.56,390059,0
+KOP.US,D,20240809,000000,35.28,35.995,34.55,34.95,304872,0
+KOP.US,D,20240812,000000,34.95,35.775,34.85,35.44,260935,0
+KOP.US,D,20240813,000000,35.8,36.86,35.335,36.77,313084,0
+KOP.US,D,20240814,000000,37,37.13,36.11,36.88,171476,0
+KOP.US,D,20240815,000000,37.87,38.03,37.25,37.5,155179,0
+KOP.US,D,20240816,000000,37.37,37.62,37.07,37.49,93663,0
+KOP.US,D,20240819,000000,37.79,38.1,37.55,37.6,94217,0
+KOP.US,D,20240820,000000,37.46,37.79,37.25,37.53,139499,0
+KOP.US,D,20240821,000000,37.84,37.93,37.51,37.71,115795,0
+KOP.US,D,20240822,000000,37.77,38,37.52,37.64,305866,0
+KOP.US,D,20240823,000000,38.17,39.4,37.86,39.12,218546,0
+KOP.US,D,20240826,000000,39.35,40.07,39.2,39.45,118108,0
+KOP.US,D,20240827,000000,39.18,39.77,38.68,38.95,140098,0
+KOP.US,D,20240828,000000,38.86,39.18,38.48,38.72,101988,0
+KOP.US,D,20240829,000000,38.89,39.39,38.19,38.98,186750,0
+KOP.US,D,20240830,000000,39.33,39.69,39.11,39.58,183015,0
+KOP.US,D,20240903,000000,39.05,39.16,38.35,38.6,150063,0
+KOP.US,D,20240904,000000,38.57,38.81,38.06,38.06,226531,0
+KOP.US,D,20240905,000000,38.24,38.24,36.95,37.18,263531,0
+KOP.US,D,20240906,000000,37.15,37.425,36.51,36.62,103185,0
+KOP.US,D,20240909,000000,36.59,36.805,35.96,36.03,129867,0
+KOP.US,D,20240910,000000,36.01,36.695,35.71,36.45,188351,0
+KOP.US,D,20240911,000000,36.18,36.18,34.805,35.92,142695,0
+KOP.US,D,20240912,000000,36.15,36.873,35.9,36.66,116642,0
+KOP.US,D,20240913,000000,37.19,37.64,36.78,37.06,120209,0
+KOP.US,D,20240916,000000,37.37,37.715,36.54,36.88,101426,0
+KOP.US,D,20240917,000000,37.3,37.6,36.9,37.06,134406,0
+KOP.US,D,20240918,000000,37.17,37.99,36.59,36.87,130239,0
+KOP.US,D,20240919,000000,37.82,37.87,36.93,37.42,155969,0
+KOP.US,D,20240920,000000,37.04,37.2,36.44,36.51,636157,0
+KOP.US,D,20240923,000000,36.64,37.04,36.43,36.46,106143,0
+KOP.US,D,20240924,000000,36.81,37.525,36.66,37.13,138865,0
+KOP.US,D,20240925,000000,37.12,37.12,36,36.28,121698,0
+KOP.US,D,20240926,000000,36.77,37.24,36.69,37.03,111751,0
+KOP.US,D,20240927,000000,37.47,37.79,36.9,37.01,91812,0
+KOP.US,D,20240930,000000,36.99,37.09,36.41,36.53,126252,0
+KOP.US,D,20241001,000000,36.41,36.745,35.97,36.73,165362,0
+KOP.US,D,20241002,000000,36.75,36.93,35.57,35.7,107371,0
+KOP.US,D,20241003,000000,35.25,35.59,34.865,35.22,127582,0
+KOP.US,D,20241004,000000,35.88,36.62,35.88,36.59,137146,0
+KOP.US,D,20241007,000000,36.31,36.75,36.03,36.75,253008,0
+KOP.US,D,20241008,000000,36.57,36.57,35.88,36.31,65203,0
+KOP.US,D,20241009,000000,36.24,37.34,36.15,36.52,69451,0
+KOP.US,D,20241010,000000,36.15,36.64,35.72,36.57,81001,0
+KOP.US,D,20241011,000000,36.7,37.08,36.48,37.03,81592,0
+KOP.US,D,20241014,000000,36.82,36.95,36.47,36.9,44122,0
+KOP.US,D,20241015,000000,36.57,37.71,36.55,36.91,93774,0
+KOP.US,D,20241016,000000,37.28,37.83,37.155,37.47,75152,0
+KOP.US,D,20241017,000000,37.58,37.91,37.305,37.85,67887,0
+KOP.US,D,20241018,000000,37.9,37.9,37.02,37.03,80891,0
+KOP.US,D,20241021,000000,37.22,37.22,36.03,36.04,84435,0
+KOP.US,D,20241022,000000,35.88,35.975,35.5,35.7,63189,0
+KOP.US,D,20241023,000000,35.4,35.54,34.575,34.77,79253,0
+KOP.US,D,20241024,000000,35,35,34.28,34.75,131606,0
+KOP.US,D,20241025,000000,34.91,35.075,34.28,34.33,58796,0
+KOP.US,D,20241028,000000,34.46,34.95,34.31,34.81,77850,0
+KOP.US,D,20241029,000000,34.43,34.7,34.175,34.38,76927,0
+KOP.US,D,20241030,000000,34.29,34.91,34.27,34.3,71084,0
+KOP.US,D,20241031,000000,34.33,34.51,34,34.01,78163,0
+KOP.US,D,20241101,000000,34.14,34.405,33.88,34.21,83601,0
+KOP.US,D,20241104,000000,34.19,34.75,34.105,34.62,102476,0
+KOP.US,D,20241105,000000,34.34,35.235,34.34,35.12,103544,0
+KOP.US,D,20241106,000000,37.17,39.52,36.71,38.98,171755,0
+KOP.US,D,20241107,000000,38.75,38.815,37.83,38.03,119830,0
+KOP.US,D,20241108,000000,39.1,39.83,36.26,37.22,179178,0
+KOP.US,D,20241111,000000,37.19,38.325,37.19,37.76,97521,0
+KOP.US,D,20241112,000000,37.12,38.44,36.975,38.03,130855,0
+KOP.US,D,20241113,000000,38.02,38.17,37.36,37.92,187074,0
+KOP.US,D,20241114,000000,38,38,36.89,37.56,142132,0
+KOP.US,D,20241115,000000,37.42,37.79,36.05,36.46,113210,0
+KOP.US,D,20241118,000000,36.62,39.37,36.61,38.71,180510,0
+KOP.US,D,20241119,000000,38.1154,38.1154,36.91,37.37,121946,0
+KOP.US,D,20241120,000000,37.1,37.57,36.51,37.54,243534,0
+KOP.US,D,20241121,000000,37.84,38.64,37.72,37.78,127838,0
+KOP.US,D,20241122,000000,37.815,38.62,37.78,38.24,128560,0
+KOP.US,D,20241125,000000,38.71,39.79,38.11,39.02,137727,0
+KOP.US,D,20241126,000000,38.14,38.8,37.98,38.29,70399,0
+KOP.US,D,20241127,000000,39,39.3,38.3,38.43,60504,0
+KOP.US,D,20241129,000000,38.47,38.84,38.355,38.46,64424,0
+KOP.US,D,20241202,000000,38.35,39.46,38.235,39.23,76488,0
+KOP.US,D,20241203,000000,39.23,39.23,37.93,38,133216,0
+KOP.US,D,20241204,000000,37.93,38,36.88,37.29,125800,0
+KOP.US,D,20241205,000000,37.3,37.51,36.05,36.2,105864,0
+KOP.US,D,20241206,000000,36.785,37.27,35.65,35.97,124768,0
+KOP.US,D,20241209,000000,36.18,36.32,34.94,34.95,142982,0
+KOP.US,D,20241210,000000,35.17,35.86,34.43,35.07,132276,0
+KOP.US,D,20241211,000000,35.28,35.5725,34.42,34.61,111075,0
+KOP.US,D,20241212,000000,34.32,34.6,33.73,33.78,137766,0
+KOP.US,D,20241213,000000,33.995,34.2,33.3825,33.81,75692,0
+KOP.US,D,20241216,000000,33.818,33.945,32.4,32.81,145664,0
+KOP.US,D,20241217,000000,32.46,32.48,31.67,31.72,138876,0
+KOP.US,D,20241218,000000,32.05,32.34,30.95,31.31,202846,0
+KOP.US,D,20241219,000000,31.595,31.81,31.255,31.35,195766,0
+KOP.US,D,20241220,000000,31.53,31.72,30.64,31.01,1021626,0
+KOP.US,D,20241223,000000,30.98,31.81,30.98,31.73,141796,0
+KOP.US,D,20241224,000000,31.65,31.9075,31.23,31.75,73689,0
+KOP.US,D,20241226,000000,31.575,32.26,31.389,32.25,83927,0
+KOP.US,D,20241227,000000,31.73,32.495,31.27,31.94,147086,0
+KOP.US,D,20241230,000000,31.74,32.27,31.68,31.95,93426,0
+KOP.US,D,20241231,000000,32.18,32.83,31.85,32.4,101934,0
+KOP.US,D,20250102,000000,32.765,32.965,31.67,31.81,124487,0
+KOP.US,D,20250103,000000,31.79,31.98,31.58,31.72,120891,0
+KOP.US,D,20250106,000000,32.1,32.29,31.78,31.93,123607,0
+KOP.US,D,20250107,000000,31.89,32.49,29.62,30.83,249753,0
+KOP.US,D,20250108,000000,30.48,30.69,29.8901,30.32,134715,0
+KOP.US,D,20250110,000000,29.975,29.99,29.255,29.62,130165,0
+KOP.US,D,20250113,000000,29.55,30.44,29.51,30.21,170356,0
+KOP.US,D,20250114,000000,30.54,30.86,30.29,30.7,85425,0
+KOP.US,D,20250115,000000,31.43,31.96,31.39,31.6,93063,0
+KOP.US,D,20250116,000000,31.69,32.455,31.33,31.82,90022,0
+KOP.US,D,20250117,000000,31.84,32.16,31.56,31.78,105944,0
+KOP.US,D,20250121,000000,32.2,32.4,32.0375,32.34,98586,0
+KOP.US,D,20250122,000000,31.94,32.265,31.64,31.69,87260,0
+KOP.US,D,20250123,000000,31.52,31.84,31.35,31.7,125966,0
+KOP.US,D,20250124,000000,31.48,31.73,31.135,31.34,94465,0
+KOP.US,D,20250127,000000,31.51,32.01,31.41,31.47,111725,0
+KOP.US,D,20250128,000000,31.515,31.515,30.59,30.63,86606,0
+KOP.US,D,20250129,000000,30.43,30.96,30.13,30.49,59811,0
+KOP.US,D,20250130,000000,30.7,30.82,30.31,30.62,74927,0
+KOP.US,D,20250131,000000,30.45,30.45,29.58,29.76,108880,0
+KOP.US,D,20250203,000000,29.04,29.45,28.62,28.66,92942,0
+KOP.US,D,20250204,000000,28.6,29.7,28.571,29.51,99214,0
+KOP.US,D,20250205,000000,29.19,29.47,29.06,29.22,65246,0
+KOP.US,D,20250206,000000,29.49,29.74,29.185,29.72,90249,0
+KOP.US,D,20250207,000000,29.43,29.72,28.885,29.21,88333,0
+KOP.US,D,20250210,000000,29.42,30.2499,29.13,30.12,92022,0
+KOP.US,D,20250211,000000,30.21,30.73,30.06,30.66,75079,0
+KOP.US,D,20250212,000000,30.175,30.3,29.83,29.96,92839,0
+KOP.US,D,20250213,000000,30.1,30.3,29.935,30.14,64871,0
+KOP.US,D,20250214,000000,30.39,30.93,30.05,30.14,77026,0
+KOP.US,D,20250218,000000,30.27,30.43,30.04,30.28,92250,0
+KOP.US,D,20250219,000000,30.01,31,29.81,30.8,146640,0
+KOP.US,D,20250220,000000,30.89,31,30.32,30.58,89295,0
+KOP.US,D,20250221,000000,30.79,31,29.9,30.19,108305,0
+KOP.US,D,20250224,000000,30.3,30.93,29.94,30.68,172021,0
+KOP.US,D,20250225,000000,30.7,31.99,30.7,31.92,153501,0
+KOP.US,D,20250226,000000,32.29,32.46,31.638,32.27,209442,0
+KOP.US,D,20250227,000000,30.735,32.145,27.33,29.25,575484,0
+KOP.US,D,20250228,000000,29.195,29.77,28.58,29.11,245257,0
+KOP.US,D,20250303,000000,29.28,29.435,27.69,27.81,312304,0
+KOP.US,D,20250304,000000,27.56,28.1,27,27.9,223038,0
+KOP.US,D,20250305,000000,27.9331,28.8,27.77,28.56,190294,0
+KOP.US,D,20250306,000000,28.37,29.99,28.26,29.75,175572,0
+KOP.US,D,20250307,000000,29.645,30.02,29.31,29.87,251911,0
+KOP.US,D,20250310,000000,29.63,30.39,29.445,29.87,182115,0
+KOP.US,D,20250311,000000,29.81,30.345,29.45,30.01,216041,0
+KOP.US,D,20250312,000000,30.12,30.12,29.21,29.58,249676,0
+KOP.US,D,20250313,000000,29.395,29.95,28.035,28.38,146011,0
+KOP.US,D,20250314,000000,28.67,30.08,28.43,30.01,183221,0
+KOP.US,D,20250317,000000,30.255,30.525,29.44,30.03,205210,0
+KOP.US,D,20250318,000000,29.97,31.24,29.78,30.68,213293,0
+KOP.US,D,20250319,000000,30.63,30.65,28.5,29.22,277277,0
+KOP.US,D,20250320,000000,28.8,30.12,28.56,29.77,275364,0
+KOP.US,D,20250321,000000,29.39,29.43,28.09,28.15,545221,0
+KOP.US,D,20250324,000000,28.71,28.77,28.44,28.71,247779,0
+KOP.US,D,20250325,000000,28.52,28.64,28.18,28.36,228372,0
+KOP.US,D,20250326,000000,28.655,28.88,28.28,28.69,139839,0
+KOP.US,D,20250327,000000,28.48,29.31,28.13,29.14,135956,0
+KOP.US,D,20250328,000000,29.045,29.045,27.375,27.89,167893,0
+KOP.US,D,20250331,000000,27.81,28.159,27.545,28,125646,0
+KOP.US,D,20250401,000000,27.78,28.04,27.32,27.69,114300,0
+KOP.US,D,20250402,000000,27.445,28.04,27.08,27.89,99970,0
+KOP.US,D,20250403,000000,26.64,26.66,25.58,26,164436,0
+KOP.US,D,20250404,000000,24.75,25.1,23.81,25,275004,0
+KOP.US,D,20250407,000000,23.77,25.94,23.33,24.29,244488,0
+KOP.US,D,20250408,000000,24.965,25.23,22.99,23.5,207008,0
+KOP.US,D,20250409,000000,23.55,26.29,23.2,25.61,158471,0
+KOP.US,D,20250410,000000,25.0999,25.0999,23.64,24.38,209046,0
+KOP.US,D,20250411,000000,24.225,25.08,24.075,24.91,112724,0
+KOP.US,D,20250414,000000,24.95,25.16,24.53,25.02,129998,0
+KOP.US,D,20250415,000000,24.96,25.105,24.205,24.46,101716,0
+KOP.US,D,20250416,000000,24.365,24.54,23.54,24.09,115615,0
+KOP.US,D,20250417,000000,24.25,25.1699,24.21,24.88,146160,0
+KOP.US,D,20250421,000000,24.61,24.62,23.94,24.48,145870,0
+KOP.US,D,20250422,000000,24.98,25.185,24.2,24.65,352194,0
+KOP.US,D,20250423,000000,25.44,25.6688,24.445,24.74,247308,0
+KOP.US,D,20250424,000000,24.47,25.75,24.43,25.58,156194,0
+KOP.US,D,20250425,000000,24.985,25.32,24.66,25.29,168597,0
+KOP.US,D,20250428,000000,25.575,25.74,24.91,25.22,130405,0
+KOP.US,D,20250429,000000,25,25.475,24.72,25.39,129344,0
+KOP.US,D,20250430,000000,24.65,25.12,24.24,25.06,159882,0
+KOP.US,D,20250501,000000,24.94,25.37,24.63,25.15,126352,0
+KOP.US,D,20250502,000000,25.31,26.3,25.15,25.99,141004,0
+KOP.US,D,20250505,000000,25.44,26.065,25.41,25.45,115667,0
+KOP.US,D,20250506,000000,25.22,25.63,25.01,25.18,105125,0
+KOP.US,D,20250507,000000,25.43,25.43,24.775,25.04,123384,0
+KOP.US,D,20250508,000000,25.63,26.19,25.23,26.16,161069,0
+KOP.US,D,20250509,000000,28.535,29.01,26.895,27.06,202104,0
+KOP.US,D,20250512,000000,29.33,29.91,28.3539,29.45,292871,0
+KOP.US,D,20250513,000000,29.9,30.55,29.34,30.4,231187,0
+KOP.US,D,20250514,000000,30.65,30.94,30.065,30.45,281311,0
+KOP.US,D,20250515,000000,29.96,31.43,29.96,31.42,196264,0
+KOP.US,D,20250516,000000,31.52,31.52,30.8,31.2,150119,0
+KOP.US,D,20250519,000000,31.13,31.6,30.58,31.39,134310,0
+KOP.US,D,20250520,000000,31.51,31.64,31.01,31.45,129575,0
+KOP.US,D,20250521,000000,30.825,31.01,30.36,30.44,138341,0
+KOP.US,D,20250522,000000,30.21,30.68,29.86,30.37,121411,0
+KOP.US,D,20250523,000000,29.74,30.42,29.67,30.26,177812,0
+KOP.US,D,20250527,000000,31.03,31.95,30.71,31.84,126687,0
+KOP.US,D,20250528,000000,31.81,31.99,31.39,31.61,133613,0
+KOP.US,D,20250529,000000,31.42,31.91,31.3925,31.55,140915,0
+KOP.US,D,20250530,000000,31.405,31.405,30.5,30.72,198719,0
+KOP.US,D,20250602,000000,30.78,30.87,30.3,30.57,251510,0
+KOP.US,D,20250603,000000,30.55,31.43,30.53,31.25,91082,0
+KOP.US,D,20250604,000000,31.38,31.79,31.24,31.45,103464,0
+KOP.US,D,20250605,000000,31.34,32,31.14,31.58,123278,0
+KOP.US,D,20250606,000000,32.24,32.33,31.97,32.19,77151,0
+KOP.US,D,20250609,000000,32.21,33.31,32.21,32.88,122374,0
+KOP.US,D,20250610,000000,32.865,33.51,32.56,33.26,114085,0
+KOP.US,D,20250611,000000,33.42,33.58,33.085,33.32,101562,0
+KOP.US,D,20250612,000000,33.02,33.02,32.43,32.73,79826,0
+KOP.US,D,20250613,000000,32.22,32.48,31.795,31.91,71273,0
+KOP.US,D,20250616,000000,32.4,32.4,31.57,31.85,123451,0
+KOP.US,D,20250617,000000,31.35,32.085,31.31,31.62,82816,0
+KOP.US,D,20250618,000000,31.545,31.865,31.09,31.15,74567,0
+KOP.US,D,20250620,000000,31.195,31.39,30.79,31.3,205373,0
+KOP.US,D,20250623,000000,30.9013,31.81,30.9013,31.79,77803,0
+KOP.US,D,20250624,000000,32.02,32.53,31.975,32.3,100186,0
+KOP.US,D,20250625,000000,32.46,32.46,31.61,31.67,107123,0
+KOP.US,D,20250626,000000,31.54,32.025,31.54,31.79,117023,0
+KOP.US,D,20250627,000000,31.98,32.84,31.9,32.75,319181,0
+KOP.US,D,20250630,000000,32.65,32.985,31.55,32.15,112586,0
+KOP.US,D,20250701,000000,32.44,33.76,31.95,33.23,156272,0
+KOP.US,D,20250702,000000,33.38,34.2,33.035,34.1,157412,0
+KOP.US,D,20250703,000000,33.6599,34.12,33.41,33.69,81766,0
+KOP.US,D,20250707,000000,33.5,33.84,32.925,32.99,141474,0
+KOP.US,D,20250708,000000,33.35,34.375,33,33.68,178694,0
+KOP.US,D,20250709,000000,34.06,34.75,33.34,34.75,190036,0
+KOP.US,D,20250710,000000,34.75,35.61,34.525,34.59,129968,0
+KOP.US,D,20250711,000000,34.19,34.76,33.76,34.03,87925,0
+KOP.US,D,20250714,000000,33.94,33.94,33.07,33.73,112223,0
+KOP.US,D,20250715,000000,33.760591,33.7973,32.71,32.78,124630,0
+KOP.US,D,20250716,000000,32.7243,32.93,32.135,32.44,164871,0
+KOP.US,D,20250717,000000,32.48,32.515,32.165,32.26,105557,0
+KOP.US,D,20250718,000000,32.29,32.62,31.92,32.34,120439,0
+KOP.US,D,20250721,000000,32.34,32.96,32.14,32.22,94166,0
+KOP.US,D,20250722,000000,32.51,33.19,32.33,33,180766,0
+KOP.US,D,20250723,000000,33.315,34.31,33.315,34.29,110269,0
+KOP.US,D,20250724,000000,34.05,34.075,33.285,33.49,116093,0
+KOP.US,D,20250725,000000,33.665,34.65,33.4,34.59,100772,0
+KOP.US,D,20250728,000000,34.7,34.7,33.835,34.05,94690,0
+KOP.US,D,20250729,000000,33.8068,34.18,33.685,33.82,99793,0
+KOP.US,D,20250730,000000,33.4442,33.76,32.83,33.1,113950,0
+KOP.US,D,20250731,000000,32.54,33.115,32.51,32.86,121450,0
+KOP.US,D,20250801,000000,32.225,32.49,31.41,31.89,116697,0
+KOP.US,D,20250804,000000,32.11,32.36,31.725,31.85,87478,0
+KOP.US,D,20250805,000000,32.14,32.75,31.91,32.62,102931,0
+KOP.US,D,20250806,000000,32.36,32.6,32.24,32.44,79040,0
+KOP.US,D,20250807,000000,32.77,33.46,32.72,33.27,96893,0
+KOP.US,D,20250808,000000,28.76,29.57,26.79,28.84,405339,0
+KOP.US,D,20250811,000000,28.93,29.04,26.82,28.35,308064,0
+KOP.US,D,20250812,000000,28.58,30.4,28.5,29.65,265579,0
+KOP.US,D,20250813,000000,30.14,31.18,30,31.06,169137,0
+KOP.US,D,20250814,000000,30.61,31.01,30.4298,30.64,168414,0
+KOP.US,D,20250815,000000,30.64,30.89,29.52,29.61,223009,0
+KOP.US,D,20250818,000000,29.63,29.9,29.455,29.62,160388,0
+KOP.US,D,20250819,000000,29.93,30.3025,29.53,29.85,143088,0
+KOP.US,D,20250820,000000,29.65,29.9,29.25,29.33,138447,0
+KOP.US,D,20250821,000000,28.89,29.3,28.64,28.79,266681,0
+KOP.US,D,20250822,000000,29.015,30.47,28.935,30.16,148847,0
+KOP.US,D,20250825,000000,30.215,30.215,29.2301,29.7,127390,0
+KOP.US,D,20250826,000000,29.77,29.79,29.23,29.39,138870,0
+KOP.US,D,20250827,000000,29.27,29.735,28.75,29.23,129990,0
+KOP.US,D,20250828,000000,29.43,29.465,28.935,29.01,172918,0
+KOP.US,D,20250829,000000,29.065,29.16,28.645,28.98,135657,0
+KOP.US,D,20250902,000000,28.645,28.89,28.24,28.32,174828,0
+KOP.US,D,20250903,000000,28.155,28.98,27.24,28.08,173089,0
+KOP.US,D,20250904,000000,28.38,28.69,27.965,28.62,171977,0
+KOP.US,D,20250905,000000,29.045,29.99,28.5,28.87,159568,0
+KOP.US,D,20250908,000000,28.935,28.935,28.35,28.67,170843,0
+KOP.US,D,20250909,000000,28.505,28.935,28.19,28.69,198366,0
+KOP.US,D,20250910,000000,28.61,28.82,27.38,27.53,137870,0
+KOP.US,D,20250911,000000,27.49,28.98,27.49,28.9,199120,0
+KOP.US,D,20250912,000000,28.975,28.975,28.14,28.75,177708,0
+KOP.US,D,20250915,000000,28.945,28.96,28.29,28.63,139985,0
+KOP.US,D,20250916,000000,28.63,29.16,28.43,28.63,132842,0
+KOP.US,D,20250917,000000,28.83,29.9,28.53,28.98,290260,0
+KOP.US,D,20250918,000000,29.386637,29.545,28.86,29.35,222003,0
+KOP.US,D,20250919,000000,29.355,29.355,28.555,29,591356,0
+KOP.US,D,20250922,000000,28.7284,29.02,28.57,28.89,227062,0
+KOP.US,D,20250923,000000,29.24,29.4856,28.725,28.75,224766,0
+KOP.US,D,20250924,000000,28.81,28.95,28.64,28.82,114550,0
+KOP.US,D,20250925,000000,28.405,28.75,28.1,28.15,127678,0
+KOP.US,D,20250926,000000,28.235,28.68,28.15,28.41,121925,0
+KOP.US,D,20250929,000000,28.6296,28.6296,27.75,27.75,138789,0
+KOP.US,D,20250930,000000,27.39,28.22,27.39,28,123755,0
+KOP.US,D,20251001,000000,27.895,27.98,27.4564,27.9,135399,0
+KOP.US,D,20251002,000000,27.83,28.065,26.91,26.94,137842,0
+KOP.US,D,20251003,000000,27.1,27.49,26.905,27,157808,0
+KOP.US,D,20251006,000000,27.035,27.14,26.22,26.74,175209,0
+KOP.US,D,20251007,000000,27.06,27.125,26.37,26.47,153085,0
+KOP.US,D,20251008,000000,26.385,26.65,26.295,26.59,114814,0
+KOP.US,D,20251009,000000,26.61,26.79,26.34,26.5,190956,0
+KOP.US,D,20251010,000000,26.535,26.84,26.155,26.35,181320,0
+KOP.US,D,20251013,000000,26.9,26.94,26.55,26.74,146680,0
+KOP.US,D,20251014,000000,26.495,26.99,26.38,26.69,94669,0
+KOP.US,D,20251015,000000,27.1237,27.39,26.26,26.43,101852,0
+KOP.US,D,20251016,000000,26.39,26.74,26.17,26.74,116367,0
+KOP.US,D,20251017,000000,26.66,26.895,26.45,26.74,131171,0
+KOP.US,D,20251020,000000,27.035,27.145,26.57,27.01,119397,0
+KOP.US,D,20251021,000000,27.93,28.03,27,27.99,153347,0
+KOP.US,D,20251022,000000,27.95,28.44,27.935,28.38,145003,0
+KOP.US,D,20251023,000000,28.61,29.04,28.3,28.72,104674,0
+KOP.US,D,20251024,000000,29.28,29.44,29.07,29.14,85607,0
+KOP.US,D,20251027,000000,29.585,29.63,28.96,29.41,152016,0
+KOP.US,D,20251028,000000,29.05,29.59,28.82,29.37,139406,0
+KOP.US,D,20251029,000000,29.5,29.825,28.82,29.25,219546,0
+KOP.US,D,20251030,000000,28.42,28.67,27.2595,27.61,162622,0
+KOP.US,D,20251031,000000,27.45,28.3899,27.095,28.22,162525,0
+KOP.US,D,20251103,000000,27.525,28.385,27.52,28.17,174155,0
+KOP.US,D,20251104,000000,28.07,28.48,26.93,28.24,135153,0
+KOP.US,D,20251105,000000,28.54,28.61,27.77,28.05,182871,0
+KOP.US,D,20251106,000000,30,30,27.74,27.84,174463,0
+KOP.US,D,20251107,000000,28.42,28.65,25,26.7,212905,0
+KOP.US,D,20251110,000000,27.3,27.89,26.02,27.7,182217,0
+KOP.US,D,20251111,000000,27.37,28.37,27.37,28.3,227558,0
+KOP.US,D,20251112,000000,28.5,28.95,28.18,28.55,172066,0
+KOP.US,D,20251113,000000,28.135,29.58,28.135,29.39,196708,0
+KOP.US,D,20251114,000000,29.7543,29.7543,28.51,28.94,234877,0
+KOP.US,D,20251117,000000,28.7353,28.99,27.84,27.86,186360,0
+KOP.US,D,20251118,000000,27.49,28.485,27.49,27.93,160715,0
+KOP.US,D,20251119,000000,27.79,28.04,27.46,27.74,141305,0
+KOP.US,D,20251120,000000,28.085,28.435,27.18,27.29,98566,0
+KOP.US,D,20251121,000000,27.4,28.81,27.23,28.21,206074,0
+KOP.US,D,20251124,000000,28.44,28.64,27.7,28.55,166229,0
+KOP.US,D,20251125,000000,28.985,30.13,28.705,29.89,195246,0
+KOP.US,D,20251126,000000,29.71,30.35,29.55,29.7,196041,0
+KOP.US,D,20251128,000000,29.64,29.908,29.4,29.67,94336,0
+KOP.US,D,20251201,000000,29.505,30.08,29.43,29.62,90220,0
+KOP.US,D,20251202,000000,29.67,29.77,28.92,29.22,133599,0
+KOP.US,D,20251203,000000,28.805,29.71,28.805,29.2,105850,0
+KOP.US,D,20251204,000000,28.73,29.25,27.99,28.05,115218,0
+KOP.US,D,20251205,000000,28.03,28.49,27.84,28.01,106218,0
+KOP.US,D,20251208,000000,28.13,28.61,27.8725,28.05,153996,0
+KOP.US,D,20251209,000000,28.2,28.41,27.47,27.79,165243,0
+KOP.US,D,20251210,000000,27.92,29.09,27.69,28.78,192756,0
+KOP.US,D,20251211,000000,28.85,29.34,28.72,29.26,109517,0
+KOP.US,D,20251212,000000,29.31,29.8,28.922,29.01,151539,0
+KOP.US,D,20251215,000000,28.745,29.47,28.42,28.49,120286,0
+KOP.US,D,20251216,000000,28.63,29.04,28.12,28.62,220602,0
+KOP.US,D,20251217,000000,28.79,28.825,28.17,28.3,106645,0
+KOP.US,D,20251218,000000,28.15,28.68,27.88,28.13,143065,0
+KOP.US,D,20251219,000000,27.46,27.995,27.08,27.49,325893,0
+KOP.US,D,20251222,000000,27.43,28.1299,27.21,27.27,182021,0
+KOP.US,D,20251223,000000,27.33,27.33,26.76,26.85,80812,0
+KOP.US,D,20251224,000000,26.875,27.29,26.875,27.25,54899,0
+KOP.US,D,20251226,000000,27.19,27.24,26.76,26.95,119255,0
+KOP.US,D,20251229,000000,27.08,27.31,26.64,27.29,139875,0
+KOP.US,D,20251230,000000,27.34,27.6,27.01,27.35,115629,0
+KOP.US,D,20251231,000000,27.48,27.48,27,27.08,116443,0
+KOP.US,D,20260102,000000,26.98,27.29,26.65,26.67,122918,0
+KOP.US,D,20260105,000000,26.88,27.49,26.52,26.93,102511,0
+KOP.US,D,20260106,000000,26.58,27.72,26.55,27.63,247845,0
+KOP.US,D,20260107,000000,27.77,27.77,26.79,26.93,123935,0
+KOP.US,D,20260108,000000,26.77,27.825,26.77,27.62,85747,0
+KOP.US,D,20260109,000000,27.34,28.47,26.81,28.33,220024,0
+KOP.US,D,20260112,000000,28.44,29.01,27.4901,28.93,115563,0
+KOP.US,D,20260113,000000,28.795,29.91,28.71,28.74,116976,0
+KOP.US,D,20260114,000000,29.05,29.7199,28.67,29.36,133286,0
+KOP.US,D,20260115,000000,29.46,29.66,29.015,29.24,100453,0
+KOP.US,D,20260116,000000,28.81,29.25,28.75,29.08,170390,0
+KOP.US,D,20260120,000000,28.3,28.56,27.96,28.16,112377,0
+KOP.US,D,20260121,000000,28.96,29.6,28.22,29.52,126543,0
+KOP.US,D,20260122,000000,29.585,30.215,29.37,29.45,123812,0
+KOP.US,D,20260123,000000,29.455,29.455,28.875,28.97,97124,0
+KOP.US,D,20260126,000000,29.055,29.22,28.65,29.13,94390,0
+KOP.US,D,20260127,000000,28.895,29.17,28.77,29.12,83820,0
+KOP.US,D,20260128,000000,29.12,29.28,28.785,29.24,91703,0
+KOP.US,D,20260129,000000,29.255,29.68,29,29.62,147501,0
+KOP.US,D,20260130,000000,29.55,29.8345,28.985,29.46,155989,0
+KOP.US,D,20260202,000000,29.61,30,29.145,29.69,155739,0
+KOP.US,D,20260203,000000,29.325,30.74,29.325,30.31,145660,0
+KOP.US,D,20260204,000000,30.455,31.88,30.455,31.22,200277,0
+KOP.US,D,20260205,000000,31.3,31.665,30.83,31.5,174848,0
+KOP.US,D,20260206,000000,31.565,32.51,31.565,32.3,168548,0
+KOP.US,D,20260209,000000,31.94,32.77,31.66,32.5,112335,0
+KOP.US,D,20260210,000000,32.685,33.615,32.63,33.2,154975,0
+KOP.US,D,20260211,000000,33.44,34.21,32.92,34.21,154661,0
+KOP.US,D,20260212,000000,34.53,34.91,33.52,34.22,243463,0
+KOP.US,D,20260213,000000,34.49,34.81,34,34.3,209824,0
+KOP.US,D,20260217,000000,34.045,35.44,33.14,35.07,178621,0
+KOP.US,D,20260218,000000,35.07,35.7,34.6275,35.06,198411,0
diff --git a/daily/us/nyse stocks/1/kyn.us.txt b/daily/us/nyse stocks/1/kyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c0c077ce89d9e4b9560961048a9768e524ac0af
--- /dev/null
+++ b/daily/us/nyse stocks/1/kyn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYN.US,D,20050225,000000,8.59831,8.6492,8.54837,8.59126,311704.89682856,0
+KYN.US,D,20050228,000000,8.61537,8.67941,8.50826,8.56706,360356.74598563,0
+KYN.US,D,20050301,000000,8.54837,8.54837,8.48596,8.54475,336032.92009785,0
+KYN.US,D,20050302,000000,8.51817,8.71133,8.50111,8.67665,303487.47316474,0
+KYN.US,D,20050303,000000,8.69942,8.74784,8.60365,8.71133,500848.35206781,0
+KYN.US,D,20050304,000000,8.67665,8.80978,8.66474,8.74593,330552.18918276,0
+KYN.US,D,20050307,000000,8.77966,8.87791,8.70771,8.74593,416923.80733732,0
+KYN.US,D,20050308,000000,8.75603,8.75603,8.60193,8.65187,382556.69682608,0
+KYN.US,D,20050309,000000,8.6492,8.6492,8.4567,8.48596,350014.39792912,0
+KYN.US,D,20050310,000000,8.47795,8.54218,8.38847,8.51817,239629.560119,0
+KYN.US,D,20050311,000000,8.52169,8.54475,8.42001,8.53227,222295.42380148,0
+KYN.US,D,20050314,000000,8.5377,8.54475,8.44793,8.52875,176674.08409927,0
+KYN.US,D,20050315,000000,8.53227,8.53227,8.4567,8.48158,218037.18025305,0
+KYN.US,D,20050316,000000,8.52427,8.62156,8.49491,8.5903,280074.47906604,0
+KYN.US,D,20050317,000000,8.54837,8.71305,8.54837,8.67941,338765.41546505,0
+KYN.US,D,20050318,000000,8.66474,8.77966,8.65721,8.77966,308056.3229454,0
+KYN.US,D,20050321,000000,8.74784,8.74784,8.55285,8.57783,356097.45309182,0
+KYN.US,D,20050322,000000,8.58326,8.63843,8.53227,8.54218,326298.14301585,0
+KYN.US,D,20050323,000000,8.54218,8.55285,8.35264,8.44793,604542.56374072,0
+KYN.US,D,20050324,000000,8.46547,8.50111,8.43307,8.44707,257569.16872026,0
+KYN.US,D,20050328,000000,8.48158,8.56706,8.22132,8.22809,442458.5777926,0
+KYN.US,D,20050329,000000,8.23418,8.54837,8.23418,8.50111,314741.70235571,0
+KYN.US,D,20050330,000000,8.50111,8.67941,8.50111,8.66474,274295.73406328,0
+KYN.US,D,20050331,000000,8.66474,8.74593,8.5903,8.62156,282816.41854165,0
+KYN.US,D,20050401,000000,8.50473,8.52617,8.44012,8.51817,472566.39541002,0
+KYN.US,D,20050404,000000,8.51817,8.51817,8.33767,8.43478,195540.2646703,0
+KYN.US,D,20050405,000000,8.38503,8.44707,8.33329,8.33329,232028.10219272,0
+KYN.US,D,20050406,000000,8.38503,8.6412,8.35006,8.61537,337250.16073762,0
+KYN.US,D,20050407,000000,8.6412,8.69494,8.59831,8.67941,222295.42380148,0
+KYN.US,D,20050408,000000,8.66254,8.69942,8.57515,8.67122,205271.89371617,0
+KYN.US,D,20050411,000000,8.71133,8.71133,8.48958,8.5359,198881.38035739,0
+KYN.US,D,20050412,000000,8.5359,8.54475,8.33767,8.44793,288898.42435898,0
+KYN.US,D,20050413,000000,8.46547,8.50111,8.33767,8.38503,292835.5682214,0
+KYN.US,D,20050414,000000,8.38503,8.40066,8.30527,8.38065,169689.64125592,0
+KYN.US,D,20050415,000000,8.38503,8.38503,8.26077,8.31671,349105.6648308,0
+KYN.US,D,20050418,000000,8.31671,8.42001,8.31671,8.42001,210434.67298139,0
+KYN.US,D,20050419,000000,8.41296,8.58326,8.40066,8.56086,284333.77195985,0
+KYN.US,D,20050420,000000,8.58326,8.61537,8.54218,8.58326,595724.91452006,0
+KYN.US,D,20050421,000000,8.56706,8.59126,8.46547,8.51006,355796.29096802,0
+KYN.US,D,20050422,000000,8.49491,8.52427,8.43478,8.52427,235675.62673051,0
+KYN.US,D,20050425,000000,8.51817,8.54218,8.44707,8.49759,201017.84754926,0
+KYN.US,D,20050426,000000,8.50473,8.53227,8.38503,8.44355,437588.56588815,0
+KYN.US,D,20050427,000000,8.44355,8.54218,8.44355,8.46547,265173.77468267,0
+KYN.US,D,20050428,000000,8.50111,8.54475,8.47338,8.47795,213472.52785392,0
+KYN.US,D,20050429,000000,8.51817,8.61537,8.50473,8.54837,358536.13175287,0
+KYN.US,D,20050502,000000,8.54837,8.59126,8.52169,8.58326,238110.10801004,0
+KYN.US,D,20050503,000000,8.57963,8.59831,8.50473,8.50473,369788.26225307,0
+KYN.US,D,20050504,000000,8.48596,8.54475,8.44355,8.52169,202824.82029208,0
+KYN.US,D,20050505,000000,8.54218,8.55648,8.50111,8.54475,262734.04667625,0
+KYN.US,D,20050506,000000,8.54837,8.56706,8.51445,8.53227,250282.51440772,0
+KYN.US,D,20050509,000000,8.56086,8.59831,8.52875,8.58326,240232.93371198,0
+KYN.US,D,20050510,000000,8.58326,8.59831,8.52169,8.54837,248454.55475731,0
+KYN.US,D,20050511,000000,8.52169,8.59384,8.51817,8.5903,339684.64201716,0
+KYN.US,D,20050512,000000,8.59831,8.61537,8.50473,8.51817,196755.40661931,0
+KYN.US,D,20050513,000000,8.53227,8.54837,8.51817,8.53227,109172.84389725,0
+KYN.US,D,20050516,000000,8.52169,8.52617,8.46975,8.46975,144447.63816142,0
+KYN.US,D,20050517,000000,8.51817,8.52427,8.46975,8.52169,188234.72214094,0
+KYN.US,D,20050518,000000,8.51817,8.52617,8.46547,8.47338,326298.14301585,0
+KYN.US,D,20050519,000000,8.48596,8.51817,8.46194,8.48158,231721.69334202,0
+KYN.US,D,20050520,000000,8.50111,8.54218,8.48596,8.52169,208919.41825395,0
+KYN.US,D,20050523,000000,8.52169,8.5377,8.44707,8.46547,400196.19264893,0
+KYN.US,D,20050524,000000,8.47795,8.50826,8.44707,8.50826,270646.11083474,0
+KYN.US,D,20050525,000000,8.50826,8.51006,8.44355,8.46194,295288.93771776,0
+KYN.US,D,20050526,000000,8.50111,8.5377,8.44793,8.5377,287375.82421389,0
+KYN.US,D,20050527,000000,8.54218,8.56706,8.51006,8.5359,123468.07599687,0
+KYN.US,D,20050531,000000,8.53227,8.57963,8.50473,8.54837,194619.98877282,0
+KYN.US,D,20050601,000000,8.53227,8.61537,8.53227,8.61537,190363.84391514,0
+KYN.US,D,20050602,000000,8.67388,8.67941,8.59384,8.6676,431816.11695766,0
+KYN.US,D,20050603,000000,8.69494,8.69494,8.61537,8.6492,252712.79830575,0
+KYN.US,D,20050606,000000,8.63224,8.66474,8.59831,8.6492,277337.78631732,0
+KYN.US,D,20050607,000000,8.59831,8.6492,8.58326,8.59831,491429.42794491,0
+KYN.US,D,20050608,000000,8.59831,8.59831,8.5377,8.54837,690913.13254991,0
+KYN.US,D,20050609,000000,8.55285,8.58326,8.50473,8.51817,501154.76091851,0
+KYN.US,D,20050610,000000,8.52169,8.57783,8.50826,8.57153,248454.55475731,0
+KYN.US,D,20050613,000000,8.56086,8.60813,8.52617,8.54837,279159.44989546,0
+KYN.US,D,20050614,000000,8.50111,8.53227,8.46547,8.52617,365830.13148307,0
+KYN.US,D,20050615,000000,8.54475,8.58326,8.50826,8.57515,350929.4270997,0
+KYN.US,D,20050616,000000,8.54837,8.54837,8.52427,8.54475,257261.71052419,0
+KYN.US,D,20050617,000000,8.54837,8.59831,8.54837,8.57963,313523.41237056,0
+KYN.US,D,20050620,000000,8.59831,8.66474,8.56086,8.6492,388939.86476721,0
+KYN.US,D,20050621,000000,8.67941,8.69942,8.59831,8.63224,440337.85078141,0
+KYN.US,D,20050622,000000,8.61537,8.69123,8.58326,8.63586,456456.84514993,0
+KYN.US,D,20050623,000000,8.6492,8.65721,8.60813,8.64568,375249.05560596,0
+KYN.US,D,20050624,000000,8.6676,8.6676,8.59831,8.62509,269132.95479806,0
+KYN.US,D,20050627,000000,8.60813,8.62156,8.55648,8.57515,422087.63594792,0
+KYN.US,D,20050628,000000,8.57783,8.66254,8.57783,8.66254,243282.33138368,0
+KYN.US,D,20050629,000000,8.64568,8.72868,8.64568,8.72868,232936.83529103,0
+KYN.US,D,20050630,000000,8.74231,8.7952,8.73687,8.7952,159347.29319941,0
+KYN.US,D,20050701,000000,8.63224,8.71305,8.59831,8.71305,259393.98033454,0
+KYN.US,D,20050705,000000,8.76232,8.83989,8.7505,8.82436,250574.23242312,0
+KYN.US,D,20050706,000000,8.83256,8.99732,8.83256,8.97398,287670.69026543,0
+KYN.US,D,20050707,000000,8.97588,9.01229,8.87791,8.97588,293758.99215502,0
+KYN.US,D,20050708,000000,8.98151,9.11044,8.93852,9.10472,272775.23260895,0
+KYN.US,D,20050711,000000,9.0971,9.15428,9.01229,9.04307,381952.27388772,0
+KYN.US,D,20050712,000000,9.06089,9.19717,9.06089,9.16857,208307.64989793,0
+KYN.US,D,20050713,000000,9.16857,9.2067,9.04021,9.04307,306836.98361487,0
+KYN.US,D,20050714,000000,9.01229,9.07708,8.93852,8.9675,208307.64989793,0
+KYN.US,D,20050715,000000,8.97588,9.11902,8.97026,9.11902,146880.0207502,0
+KYN.US,D,20050718,000000,9.11902,9.18478,9.07232,9.08947,230510.74877452,0
+KYN.US,D,20050719,000000,9.08947,9.19335,9.07232,9.11902,221084.47923398,0
+KYN.US,D,20050720,000000,9.11902,9.16571,9.05146,9.14475,270031.19444258,0
+KYN.US,D,20050721,000000,9.16857,9.1781,9.1133,9.11425,180330.0034001,0
+KYN.US,D,20050722,000000,9.12854,9.12854,9.03649,9.12283,185189.52185075,0
+KYN.US,D,20050725,000000,9.12854,9.18478,9.04307,9.08376,242069.28812543,0
+KYN.US,D,20050726,000000,9.06089,9.1133,9.04488,9.11044,237189.83211256,0
+KYN.US,D,20050727,000000,9.07422,9.12664,9.06089,9.10472,204050.45569488,0
+KYN.US,D,20050728,000000,9.12283,9.24004,9.12283,9.24004,189152.89934765,0
+KYN.US,D,20050729,000000,9.24004,9.24004,9.17906,9.19717,107040.57408689,0
+KYN.US,D,20050801,000000,9.22385,9.22385,9.15332,9.18763,81499.507559356,0
+KYN.US,D,20050802,000000,9.1781,9.24004,9.12664,9.22385,221383.54266703,0
+KYN.US,D,20050803,000000,9.2067,9.2067,9.12664,9.14475,186110.84709361,0
+KYN.US,D,20050804,000000,9.14475,9.21813,9.14093,9.21813,142931.33408861,0
+KYN.US,D,20050805,000000,9.22385,9.26006,9.2067,9.2067,242069.28812543,0
+KYN.US,D,20050808,000000,9.2086,9.24004,9.12664,9.15618,218354.08255753,0
+KYN.US,D,20050809,000000,9.14093,9.15428,9.00667,9.07232,293151.42118051,0
+KYN.US,D,20050810,000000,9.08376,9.14093,9.07708,9.0971,178197.73358974,0
+KYN.US,D,20050811,000000,9.08567,9.08567,8.98151,9.04488,176068.61181552,0
+KYN.US,D,20050812,000000,9.03182,9.04307,8.97588,9.02715,190363.84391514,0
+KYN.US,D,20050815,000000,9.016,9.04307,8.9675,9.01972,196755.40661931,0
+KYN.US,D,20050816,000000,9.02715,9.04307,8.93109,8.95253,208307.64989793,0
+KYN.US,D,20050817,000000,8.93852,8.95073,8.71591,8.7241,495979.38950874,0
+KYN.US,D,20050818,000000,8.67388,8.71133,8.63843,8.69494,189761.51966754,0
+KYN.US,D,20050819,000000,8.71305,8.87791,8.71305,8.86296,167248.86390411,0
+KYN.US,D,20050822,000000,8.85904,8.93109,8.81883,8.87791,161774.42906129,0
+KYN.US,D,20050823,000000,8.87791,8.9106,8.77966,8.86486,222295.42380148,0
+KYN.US,D,20050824,000000,8.84627,8.93481,8.81435,8.92547,163303.32527866,0
+KYN.US,D,20050825,000000,8.92547,8.96464,8.87791,8.96092,203744.04684418,0
+KYN.US,D,20050826,000000,8.92833,8.94138,8.85904,8.90127,124983.33072431,0
+KYN.US,D,20050829,000000,8.91994,8.94138,8.8863,8.93109,71765.779822729,0
+KYN.US,D,20050830,000000,8.9451,9.01229,8.9106,8.95253,99443.313542141,0
+KYN.US,D,20050831,000000,8.97588,9.11044,8.97588,9.07422,171205.94532873,0
+KYN.US,D,20050901,000000,9.11044,9.12854,9.04488,9.12854,142620.72785639,0
+KYN.US,D,20050902,000000,9.15618,9.27435,9.15332,9.1781,222900.89608522,0
+KYN.US,D,20050906,000000,9.14093,9.2067,9.04307,9.2067,409921.52562252,0
+KYN.US,D,20050907,000000,9.14475,9.20002,9.14093,9.1781,181538.84927684,0
+KYN.US,D,20050908,000000,9.1619,9.28388,9.12664,9.27435,297112.69998665,0
+KYN.US,D,20050909,000000,9.27435,9.32867,9.23624,9.30485,155099.54310477,0
+KYN.US,D,20050912,000000,9.28864,9.28864,9.03182,9.06565,329643.45608445,0
+KYN.US,D,20050913,000000,8.9936,9.0971,8.92833,8.92833,272169.7603252,0
+KYN.US,D,20050914,000000,8.92833,8.9675,8.87791,8.96092,239629.560119,0
+KYN.US,D,20050915,000000,9.04307,9.08947,8.98427,9.01229,256356.12546201,0
+KYN.US,D,20050916,000000,9.01229,9.16571,8.9936,9.16571,239316.85519602,0
+KYN.US,D,20050919,000000,9.14093,9.29627,9.11902,9.26388,230810.86155295,0
+KYN.US,D,20050920,000000,9.22385,9.28579,9.2067,9.24957,198881.38035739,0
+KYN.US,D,20050921,000000,9.28579,9.28864,9.21813,9.24004,267298.69907538,0
+KYN.US,D,20050922,000000,9.25625,9.25625,9.07708,9.07708,225336.42671013,0
+KYN.US,D,20050923,000000,9.1133,9.1133,8.84627,8.87791,226558.9140768,0
+KYN.US,D,20050926,000000,8.8742,9.06089,8.7952,9.04488,274295.73406328,0
+KYN.US,D,20050927,000000,9.016,9.23624,8.93109,9.23433,280679.95134979,0
+KYN.US,D,20050928,000000,9.2086,9.35345,9.08376,9.18763,361568.7398985,0
+KYN.US,D,20050929,000000,9.24004,9.24004,9.15618,9.23147,253017.10846569,0
+KYN.US,D,20050930,000000,9.2067,9.33344,9.18001,9.2248,391978.76898512,0
+KYN.US,D,20051003,000000,9.14093,9.21813,9.06946,9.12664,167864.82964164,0
+KYN.US,D,20051004,000000,9.15618,9.16857,9.016,9.04307,187330.18642414,0
+KYN.US,D,20051005,000000,9.02715,9.08376,8.9106,8.92833,210434.67298139,0
+KYN.US,D,20051006,000000,8.9936,8.9936,8.80616,8.86296,274295.73406328,0
+KYN.US,D,20051007,000000,8.9451,8.9451,8.8742,8.9451,158739.7222249,0
+KYN.US,D,20051010,000000,8.90774,9.12283,8.8863,9.04307,123169.01256382,0
+KYN.US,D,20051011,000000,9.11044,9.1781,8.96092,8.96464,248454.55475731,0
+KYN.US,D,20051012,000000,8.86296,8.88163,8.71305,8.71305,4751844.0719637,0
+KYN.US,D,20051013,000000,8.76232,8.77966,8.50473,8.61261,492332.91431632,0
+KYN.US,D,20051014,000000,8.63586,8.63586,8.44355,8.56706,491429.42794491,0
+KYN.US,D,20051017,000000,8.61537,8.75326,8.58326,8.75326,365224.65919932,0
+KYN.US,D,20051018,000000,8.71305,8.73497,8.54837,8.58678,235675.62673051,0
+KYN.US,D,20051019,000000,8.56706,8.63224,8.54837,8.57963,341502.10821378,0
+KYN.US,D,20051020,000000,8.59831,8.62509,8.44793,8.59126,520309.51146879,0
+KYN.US,D,20051021,000000,8.57515,8.59126,8.52169,8.58678,352149.81577561,0
+KYN.US,D,20051024,000000,8.61537,8.62156,8.52169,8.54218,343335.31459108,0
+KYN.US,D,20051025,000000,8.54837,8.54837,8.39285,8.48596,580524.09735826,0
+KYN.US,D,20051026,000000,8.44793,8.50826,8.33767,8.36569,588720.5341145,0
+KYN.US,D,20051027,000000,8.41467,8.41467,8.29317,8.31071,352452.02724479,0
+KYN.US,D,20051028,000000,8.35264,8.38503,8.31071,8.36836,164212.05837696,0
+KYN.US,D,20051031,000000,8.36836,8.67122,8.35607,8.52169,464057.25373082,0
+KYN.US,D,20051101,000000,8.58678,8.61537,8.51817,8.51817,463444.43602942,0
+KYN.US,D,20051102,000000,8.54837,8.61537,8.52169,8.57153,315050.20989716,0
+KYN.US,D,20051103,000000,8.61537,8.61537,8.51817,8.52427,376174.57823033,0
+KYN.US,D,20051104,000000,8.54837,8.58326,8.48596,8.48596,304701.56576838,0
+KYN.US,D,20051107,000000,8.51817,8.54837,8.48596,8.51817,213171.36573011,0
+KYN.US,D,20051108,000000,8.52617,8.52617,8.31328,8.31862,394417.44764617,0
+KYN.US,D,20051109,000000,8.40066,8.41296,8.29317,8.29317,318997.84721338,0
+KYN.US,D,20051110,000000,8.29317,8.29317,8.00213,8.08418,794005.01997521,0
+KYN.US,D,20051111,000000,8.13907,8.32452,8.13021,8.30261,445502.72873739,0
+KYN.US,D,20051114,000000,8.27173,8.32824,8.1203,8.17834,295578.5570424,0
+KYN.US,D,20051115,000000,8.17157,8.22036,8.10086,8.14251,306836.98361487,0
+KYN.US,D,20051116,000000,8.20578,8.20578,7.93942,8.10762,484426.09688473,0
+KYN.US,D,20051117,000000,8.10762,8.22036,8.0616,8.18786,390459.31687616,0
+KYN.US,D,20051118,000000,8.22036,8.34206,8.15537,8.22036,502369.90286752,0
+KYN.US,D,20051121,000000,8.25381,8.2967,8.12516,8.27173,372830.31450711,0
+KYN.US,D,20051122,000000,8.22809,8.44707,8.14251,8.35264,585998.53220109,0
+KYN.US,D,20051123,000000,8.4244,8.4244,8.25381,8.29317,331774.67654942,0
+KYN.US,D,20051125,000000,8.25381,8.38503,8.23418,8.35607,136538.72203907,0
+KYN.US,D,20051128,000000,8.30527,8.40505,8.23418,8.36131,294374.95789256,0
+KYN.US,D,20051129,000000,8.38065,8.44793,8.15537,8.15537,432422.63858679,0
+KYN.US,D,20051130,000000,8.10086,8.1203,7.89406,8.00213,860298.46364589,0
+KYN.US,D,20051201,000000,8.07999,8.12516,8.00633,8.10258,473478.27654447,0
+KYN.US,D,20051202,000000,8.08923,8.20845,8.04063,8.07656,429695.38994647,0
+KYN.US,D,20051205,000000,8.02376,8.06913,7.95705,8.05407,417525.08223956,0
+KYN.US,D,20051206,000000,8.10258,8.10762,7.94496,8.02796,408705.33432813,0
+KYN.US,D,20051207,000000,7.96535,8.05407,7.89406,7.96535,496596.40459165,0
+KYN.US,D,20051208,000000,7.95115,7.99804,7.89006,7.89006,362790.17791978,0
+KYN.US,D,20051209,000000,7.89006,7.94342,7.82611,7.85366,401410.28525256,0
+KYN.US,D,20051212,000000,7.8608,7.92475,7.79457,7.81963,492032.8015379,0
+KYN.US,D,20051213,000000,7.8083,7.869,7.65487,7.66325,724663.22797823,0
+KYN.US,D,20051214,000000,7.67154,7.93942,7.66325,7.7777,747770.86257161,0
+KYN.US,D,20051215,000000,7.79457,7.90865,7.7777,7.8568,475307.28554026,0
+KYN.US,D,20051216,000000,7.89006,8.10086,7.82297,8.08923,514843.471389,0
+KYN.US,D,20051219,000000,8.1203,8.18786,7.97364,7.99804,487768.26191719,0
+KYN.US,D,20051220,000000,8.02376,8.08666,7.86748,7.99117,388334.39248347,0
+KYN.US,D,20051221,000000,8.02376,8.18786,7.96535,8.10762,396239.11122431,0
+KYN.US,D,20051222,000000,8.07322,8.22036,7.96878,8.18606,376777.95182333,0
+KYN.US,D,20051223,000000,8.15537,8.25725,8.11753,8.22132,298018.28504883,0
+KYN.US,D,20051227,000000,8.17157,8.22036,8.13907,8.13907,291625.67299928,0
+KYN.US,D,20051228,000000,8.1811,8.1811,8.02376,8.08923,264259.79485747,0
+KYN.US,D,20051229,000000,8.10762,8.14679,8.04063,8.04063,364619.18691558,0
+KYN.US,D,20051230,000000,8.05407,8.05407,7.91588,8.0029,398057.6267663,0
+KYN.US,D,20060103,000000,7.8608,8.175,7.8447,8.175,280381.93726212,0
+KYN.US,D,20060104,000000,8.1203,8.26744,8.08666,8.26744,266080.40909023,0
+KYN.US,D,20060105,000000,8.24094,8.28031,8.18786,8.26077,158739.7222249,0
+KYN.US,D,20060106,000000,8.25381,8.35883,8.24438,8.35264,211954.12509034,0
+KYN.US,D,20060109,000000,8.37704,8.38065,8.31328,8.33329,196451.09645937,0
+KYN.US,D,20060110,000000,8.33329,8.3981,8.24094,8.35264,234157.22396694,0
+KYN.US,D,20060111,000000,8.42001,8.44793,8.33767,8.40505,179110.66406957,0
+KYN.US,D,20060112,000000,8.40066,8.44793,8.15194,8.15194,238720.82702068,0
+KYN.US,D,20060113,000000,8.15537,8.30098,8.10762,8.18786,279462.71071002,0
+KYN.US,D,20060117,000000,8.23418,8.2864,8.19463,8.23418,210434.67298139,0
+KYN.US,D,20060118,000000,8.2864,8.31862,8.13907,8.27173,236285.29639577,0
+KYN.US,D,20060119,000000,8.31862,8.3474,8.19807,8.25381,215304.68488584,0
+KYN.US,D,20060120,000000,8.30261,8.43478,8.22132,8.42001,240541.44125344,0
+KYN.US,D,20060123,000000,8.44012,8.44793,8.35264,8.36131,191586.33128181,0
+KYN.US,D,20060124,000000,8.31862,8.47338,8.30527,8.47338,125894.16251338,0
+KYN.US,D,20060125,000000,8.44793,8.48596,8.27878,8.34044,263953.38600677,0
+KYN.US,D,20060126,000000,8.30527,8.36569,8.18786,8.18786,218037.18025305,0
+KYN.US,D,20060127,000000,8.22132,8.24438,8.14251,8.14251,223206.25559054,0
+KYN.US,D,20060130,000000,8.19463,8.2967,8.16823,8.2864,325692.6707321,0
+KYN.US,D,20060131,000000,8.27173,8.38503,8.22637,8.35264,298018.28504883,0
+KYN.US,D,20060201,000000,8.38065,8.46194,8.35607,8.42173,274899.10765627,0
+KYN.US,D,20060202,000000,8.46547,8.48958,8.40505,8.48596,263953.38600677,0
+KYN.US,D,20060203,000000,8.51817,8.52427,8.39638,8.44793,225030.01785943,0
+KYN.US,D,20060206,000000,8.44793,8.53227,8.42001,8.49759,202225.64408061,0
+KYN.US,D,20060207,000000,8.48596,8.52169,8.43307,8.47795,232028.10219272,0
+KYN.US,D,20060208,000000,8.47338,8.47338,8.3474,8.38503,221995.31102305,0
+KYN.US,D,20060209,000000,8.30527,8.41467,8.2864,8.32452,206788.19778898,0
+KYN.US,D,20060210,000000,8.33329,8.33329,8.22132,8.22132,257569.16872026,0
+KYN.US,D,20060213,000000,8.22132,8.2744,8.16052,8.25381,238720.82702068,0
+KYN.US,D,20060214,000000,8.25381,8.30261,8.19463,8.19807,210736.88445057,0
+KYN.US,D,20060215,000000,8.19807,8.3981,8.19034,8.3981,198269.61200137,0
+KYN.US,D,20060216,000000,8.38847,8.38847,8.33767,8.38065,142931.33408861,0
+KYN.US,D,20060217,000000,8.38065,8.44793,8.30527,8.31071,228680.69043336,0
+KYN.US,D,20060221,000000,8.31071,8.38847,8.27878,8.38847,198269.61200137,0
+KYN.US,D,20060222,000000,8.38503,8.41296,8.33329,8.37704,183674.26712332,0
+KYN.US,D,20060223,000000,8.38503,8.4244,8.30527,8.31862,164212.05837696,0
+KYN.US,D,20060224,000000,8.36569,8.48596,8.3474,8.44012,208919.41825395,0
+KYN.US,D,20060227,000000,8.48596,8.48596,8.39285,8.3981,157520.38289438,0
+KYN.US,D,20060228,000000,8.42001,8.43478,8.31671,8.36131,217124.24977322,0
+KYN.US,D,20060301,000000,8.36131,8.43478,8.32452,8.35264,191888.542751,0
+KYN.US,D,20060302,000000,8.33767,8.36569,8.30261,8.32452,166035.82064586,0
+KYN.US,D,20060303,000000,8.2967,8.38503,8.29317,8.35607,242069.28812543,0
+KYN.US,D,20060306,000000,8.35264,8.35264,8.27173,8.27173,204966.53421085,0
+KYN.US,D,20060307,000000,8.2744,8.3211,8.22637,8.28031,188852.78656923,0
+KYN.US,D,20060308,000000,8.31071,8.31671,8.22809,8.30098,264877.85928577,0
+KYN.US,D,20060309,000000,8.26744,8.3981,8.26744,8.39638,161471.16824673,0
+KYN.US,D,20060310,000000,8.41296,8.44707,8.32452,8.40867,133498.76847578,0
+KYN.US,D,20060313,000000,8.48596,8.48596,8.35607,8.38065,283724.10229459,0
+KYN.US,D,20060314,000000,8.4244,8.46194,8.35006,8.36131,215900.71306117,0
+KYN.US,D,20060315,000000,8.40867,8.45232,8.36131,8.44012,197665.189063,0
+KYN.US,D,20060316,000000,8.4244,8.52617,8.4244,8.47338,162697.85299491,0
+KYN.US,D,20060317,000000,8.47338,8.51817,8.44793,8.44793,192192.85291094,0
+KYN.US,D,20060320,000000,8.46194,8.46194,8.34044,8.36836,220767.57692949,0
+KYN.US,D,20060321,000000,8.36836,8.41296,8.2967,8.30527,257569.16872026,0
+KYN.US,D,20060322,000000,8.30527,8.36836,8.2864,8.34206,252712.79830575,0
+KYN.US,D,20060323,000000,8.37627,8.46547,8.32824,8.44707,226861.12554599,0
+KYN.US,D,20060324,000000,8.48958,8.5359,8.43478,8.49044,217733.91943848,0
+KYN.US,D,20060327,000000,8.53227,8.53227,8.40505,8.44707,173638.32791751,0
+KYN.US,D,20060328,000000,8.42173,8.51445,8.40505,8.48596,213171.36573011,0
+KYN.US,D,20060329,000000,8.45232,8.51817,8.4244,8.50111,158739.7222249,0
+KYN.US,D,20060330,000000,8.49044,8.52427,8.48596,8.51006,137451.6525189,0
+KYN.US,D,20060331,000000,8.50111,8.54218,8.47338,8.54218,244204.70597191,0
+KYN.US,D,20060403,000000,8.43478,8.44707,8.37704,8.43307,158127.95386888,0
+KYN.US,D,20060404,000000,8.46023,8.51817,8.46023,8.50111,150223.23512804,0
+KYN.US,D,20060405,000000,8.48596,8.50111,8.44793,8.48596,189152.89934765,0
+KYN.US,D,20060406,000000,8.48596,8.48596,8.40066,8.40066,162994.81773719,0
+KYN.US,D,20060407,000000,8.41467,8.42001,8.2967,8.3211,107653.3917883,0
+KYN.US,D,20060410,000000,8.36569,8.36836,8.28888,8.3474,131667.66078923,0
+KYN.US,D,20060411,000000,8.35264,8.38065,8.2744,8.33767,170901.63516879,0
+KYN.US,D,20060412,000000,8.2864,8.35264,8.2864,8.30527,119504.69849997,0
+KYN.US,D,20060413,000000,8.31862,8.35006,8.22809,8.2864,165128.13689292,0
+KYN.US,D,20060417,000000,8.25381,8.46194,8.22132,8.41467,378909.1722883,0
+KYN.US,D,20060418,000000,8.42001,8.42782,8.32452,8.39285,204050.45569488,0
+KYN.US,D,20060419,000000,8.41467,8.41467,8.31862,8.31862,191888.542751,0
+KYN.US,D,20060420,000000,8.31862,8.31862,8.24094,8.24094,207388.42334583,0
+KYN.US,D,20060421,000000,8.2744,8.43307,8.24438,8.40066,262135.91981015,0
+KYN.US,D,20060424,000000,8.35264,8.37627,8.30527,8.31862,239930.7222428,0
+KYN.US,D,20060425,000000,8.30261,8.38847,8.30261,8.34206,265777.14827567,0
+KYN.US,D,20060426,000000,8.32452,8.42782,8.3211,8.32452,197361.92824843,0
+KYN.US,D,20060427,000000,8.30261,8.40066,8.28888,8.37198,137152.58908584,0
+KYN.US,D,20060428,000000,8.35264,8.44707,8.34044,8.44707,133199.70504274,0
+KYN.US,D,20060501,000000,8.4244,8.44707,8.36836,8.38847,155099.54310477,0
+KYN.US,D,20060502,000000,8.35607,8.46975,8.35264,8.46547,266080.40909023,0
+KYN.US,D,20060503,000000,8.48158,8.5377,8.38065,8.53227,316565.4646246,0
+KYN.US,D,20060504,000000,8.53227,8.53227,8.41467,8.48958,228680.69043336,0
+KYN.US,D,20060505,000000,8.54837,8.54837,8.42001,8.42001,181538.84927684,0
+KYN.US,D,20060508,000000,8.38503,8.41467,8.37627,8.40066,176371.87263009,0
+KYN.US,D,20060509,000000,8.40066,8.44012,8.37198,8.39285,192485.62027171,0
+KYN.US,D,20060510,000000,8.38847,8.38847,8.25381,8.2967,257862.98542642,0
+KYN.US,D,20060511,000000,8.29317,8.31328,8.23065,8.23418,301969.07040118,0
+KYN.US,D,20060512,000000,8.22637,8.2864,8.22637,8.22809,218952.20942363,0
+KYN.US,D,20060515,000000,8.22809,8.26077,8.20845,8.24619,210131.41216683,0
+KYN.US,D,20060516,000000,8.23418,8.34206,8.22637,8.34206,184584.04956701,0
+KYN.US,D,20060517,000000,8.34206,8.34206,8.15194,8.19807,225946.09637539,0
+KYN.US,D,20060518,000000,8.18786,8.23418,8.18606,8.19807,184584.04956701,0
+KYN.US,D,20060519,000000,8.21274,8.29317,8.09581,8.27878,224734.10246252,0
+KYN.US,D,20060522,000000,8.24438,8.24438,8.13907,8.175,138064.47022029,0
+KYN.US,D,20060523,000000,8.175,8.22637,8.08418,8.11515,225946.09637539,0
+KYN.US,D,20060524,000000,8.08418,8.13268,7.95705,8.0616,267917.81284905,0
+KYN.US,D,20060525,000000,8.00633,8.17157,8.00633,8.17157,254528.1658116,0
+KYN.US,D,20060526,000000,8.17157,8.17157,8.09581,8.15966,200716.68542545,0
+KYN.US,D,20060530,000000,8.22132,8.38503,8.22132,8.37704,165433.49639825,0
+KYN.US,D,20060531,000000,8.37627,8.47795,8.37627,8.47795,284020.0176915,0
+KYN.US,D,20060601,000000,8.39638,8.62156,8.39638,8.55285,305919.85575353,0
+KYN.US,D,20060602,000000,8.58678,8.62785,8.55285,8.61261,156913.86126525,0
+KYN.US,D,20060605,000000,8.57783,8.61537,8.47338,8.48596,120422.87570669,0
+KYN.US,D,20060606,000000,8.43478,8.44793,8.33329,8.40066,220168.40071802,0
+KYN.US,D,20060607,000000,8.44793,8.44793,8.35006,8.35883,177898.6701567,0
+KYN.US,D,20060608,000000,8.36569,8.39285,8.30261,8.38065,411140.86495304,0
+KYN.US,D,20060609,000000,8.37198,8.4244,8.31071,8.41467,151747.93396389,0
+KYN.US,D,20060612,000000,8.41467,8.41467,8.3211,8.36836,172120.97449932,0
+KYN.US,D,20060613,000000,8.3211,8.35264,8.05655,8.13516,291625.67299928,0
+KYN.US,D,20060614,000000,8.13516,8.2641,8.09581,8.22132,378909.1722883,0
+KYN.US,D,20060615,000000,8.18786,8.23418,8.1203,8.19463,208606.71333098,0
+KYN.US,D,20060616,000000,8.175,8.23418,8.15537,8.17157,140185.19723148,0
+KYN.US,D,20060619,000000,8.17157,8.26744,8.1203,8.15537,166035.82064586,0
+KYN.US,D,20060620,000000,8.15537,8.23418,8.13268,8.20845,195842.47613949,0
+KYN.US,D,20060621,000000,8.22036,8.2864,8.19034,8.23418,180330.0034001,0
+KYN.US,D,20060622,000000,8.23065,8.27173,8.15194,8.22637,179723.48177097,0
+KYN.US,D,20060623,000000,8.22132,8.31862,8.20845,8.2864,147180.13352862,0
+KYN.US,D,20060626,000000,8.23418,8.43478,8.23418,8.43478,224123.38345189,0
+KYN.US,D,20060627,000000,8.43478,8.51817,8.36836,8.42001,248753.61819036,0
+KYN.US,D,20060628,000000,8.44707,8.54218,8.40066,8.48958,259091.76886535,0
+KYN.US,D,20060629,000000,8.50111,8.51817,8.37198,8.3981,239930.7222428,0
+KYN.US,D,20060630,000000,8.3981,8.46975,8.35264,8.43478,336936.40646927,0
+KYN.US,D,20060703,000000,8.27878,8.38503,8.22132,8.36131,51391.689941924,0
+KYN.US,D,20060705,000000,8.32824,8.48596,8.2864,8.39285,302577.69072106,0
+KYN.US,D,20060706,000000,8.35883,8.43478,8.31862,8.38503,200716.68542545,0
+KYN.US,D,20060707,000000,8.38503,8.48596,8.36836,8.38065,265173.77468267,0
+KYN.US,D,20060710,000000,8.35006,8.44707,8.33767,8.42001,198881.38035739,0
+KYN.US,D,20060711,000000,8.42001,8.45232,8.40066,8.41296,133798.88125421,0
+KYN.US,D,20060712,000000,8.42173,8.49044,8.42001,8.46975,145353.22322359,0
+KYN.US,D,20060713,000000,8.48596,8.5377,8.4567,8.5377,234459.43543612,0
+KYN.US,D,20060714,000000,8.54837,8.57783,8.50473,8.54475,239316.85519602,0
+KYN.US,D,20060717,000000,8.50473,8.60813,8.50473,8.58326,181854.70223594,0
+KYN.US,D,20060718,000000,8.59831,8.62509,8.58326,8.60813,221383.54266703,0
+KYN.US,D,20060719,000000,8.60813,8.62509,8.54837,8.59126,274295.73406328,0
+KYN.US,D,20060720,000000,8.61261,8.62785,8.55648,8.61261,128021.18559683,0
+KYN.US,D,20060721,000000,8.61261,8.71133,8.61261,8.6492,159958.01221005,0
+KYN.US,D,20060724,000000,8.62156,8.67941,8.61537,8.63843,176674.08409927,0
+KYN.US,D,20060725,000000,8.66474,8.7323,8.61537,8.72868,278853.04104475,0
+KYN.US,D,20060726,000000,8.66474,8.78328,8.66474,8.77242,176980.49294997,0
+KYN.US,D,20060727,000000,8.77966,8.85533,8.73497,8.75326,117685.1336126,0
+KYN.US,D,20060728,000000,8.77242,8.787,8.67388,8.70124,121335.80618651,0
+KYN.US,D,20060731,000000,8.67941,8.74593,8.67122,8.7323,169987.65534358,0
+KYN.US,D,20060801,000000,8.76232,8.77242,8.65721,8.67941,253017.10846569,0
+KYN.US,D,20060802,000000,8.74784,8.76232,8.69942,8.71763,188852.78656923,0
+KYN.US,D,20060803,000000,8.71591,8.77966,8.69494,8.75326,182758.18860736,0
+KYN.US,D,20060804,000000,8.77966,8.87325,8.75603,8.79977,339987.90283172,0
+KYN.US,D,20060807,000000,8.80978,8.86486,8.75326,8.84627,159958.01221005,0
+KYN.US,D,20060808,000000,8.84627,8.86296,8.71305,8.78977,222900.89608522,0
+KYN.US,D,20060809,000000,8.82169,8.86486,8.74784,8.76232,229898.98041851,0
+KYN.US,D,20060810,000000,8.74784,8.86857,8.7323,8.80978,155696.62062548,0
+KYN.US,D,20060811,000000,8.78977,8.87791,8.77966,8.87791,264877.85928577,0
+KYN.US,D,20060814,000000,8.87791,8.87791,8.7952,8.82436,227462.40044821,0
+KYN.US,D,20060815,000000,8.85904,8.87791,8.8034,8.82798,194311.48123136,0
+KYN.US,D,20060816,000000,8.84265,8.8742,8.76232,8.83989,204352.66716407,0
+KYN.US,D,20060817,000000,8.83713,8.89841,8.81807,8.89841,231109.924986,0
+KYN.US,D,20060818,000000,8.9106,8.9106,8.82169,8.90127,141103.3744382,0
+KYN.US,D,20060821,000000,8.87791,8.90127,8.84809,8.89192,175163.02675335,0
+KYN.US,D,20060822,000000,8.87791,8.93481,8.87325,8.8863,173944.73676821,0
+KYN.US,D,20060823,000000,8.85171,8.9106,8.75326,8.86857,314741.70235571,0
+KYN.US,D,20060824,000000,8.84627,8.90127,8.82798,8.89841,213171.36573011,0
+KYN.US,D,20060825,000000,8.91994,8.95253,8.84627,8.95253,218354.08255753,0
+KYN.US,D,20060828,000000,8.9451,9.02715,8.92175,9.02715,243282.33138368,0
+KYN.US,D,20060829,000000,9.01972,9.04021,8.95721,9.00295,223813.82656504,0
+KYN.US,D,20060830,000000,8.97588,9.04488,8.97398,9.04021,215304.68488584,0
+KYN.US,D,20060831,000000,9.04021,9.10472,9.016,9.10472,162386.19741731,0
+KYN.US,D,20060901,000000,9.13713,9.23147,9.08947,9.23147,232028.10219272,0
+KYN.US,D,20060905,000000,9.19717,9.19717,9.08567,9.17906,219866.18924883,0
+KYN.US,D,20060906,000000,9.14093,9.15618,9.04583,9.12283,363400.89693042,0
+KYN.US,D,20060907,000000,9.10092,9.14475,9.05146,9.06565,289800.86138501,0
+KYN.US,D,20060908,000000,9.06375,9.12854,9.05146,9.11902,226558.9140768,0
+KYN.US,D,20060911,000000,9.07422,9.0971,8.94882,8.9936,415705.51735217,0
+KYN.US,D,20060912,000000,8.99542,9.06565,8.94882,8.99084,303797.03005159,0
+KYN.US,D,20060913,000000,8.97588,9.09233,8.96092,9.01229,323563.54895788,0
+KYN.US,D,20060914,000000,9.04021,9.06089,8.98151,9.01972,291932.08184999,0
+KYN.US,D,20060915,000000,8.99732,9.06375,8.9451,8.99542,288590.9661629,0
+KYN.US,D,20060918,000000,9.02248,9.06946,8.95721,9.04307,223507.41771435,0
+KYN.US,D,20060919,000000,9.04021,9.07422,8.90127,8.91613,257862.98542642,0
+KYN.US,D,20060920,000000,8.89841,8.96464,8.88163,8.93109,308362.73179609,0
+KYN.US,D,20060921,000000,8.93109,8.96092,8.81883,8.88163,328420.96871779,0
+KYN.US,D,20060922,000000,8.86857,8.90221,8.79977,8.82798,225030.01785943,0
+KYN.US,D,20060925,000000,8.85533,9.01229,8.82436,8.99084,417224.96946113,0
+KYN.US,D,20060926,000000,8.99084,9.03182,8.93109,9.03182,262434.98324319,0
+KYN.US,D,20060927,000000,9.06375,9.15428,9.016,9.08947,316565.4646246,0
+KYN.US,D,20060928,000000,9.09233,9.1781,9.06089,9.11902,363089.24135284,0
+KYN.US,D,20060929,000000,9.14093,9.18001,9.11044,9.15428,277945.35729182,0
+KYN.US,D,20061002,000000,9.04021,9.12283,8.98151,9.1133,222295.42380148,0
+KYN.US,D,20061003,000000,9.10472,9.12664,8.86857,8.92547,344845.32259163,0
+KYN.US,D,20061004,000000,8.9451,8.98703,8.93481,8.96464,327513.28496485,0
+KYN.US,D,20061005,000000,8.97398,9.12283,8.97398,9.12283,203744.04684418,0
+KYN.US,D,20061006,000000,9.12283,9.23624,9.07232,9.2248,221995.31102305,0
+KYN.US,D,20061009,000000,9.16571,9.26006,9.15047,9.2248,204352.66716407,0
+KYN.US,D,20061010,000000,9.2086,9.26006,9.1619,9.21813,255138.88482224,0
+KYN.US,D,20061011,000000,9.18478,9.25149,9.15618,9.19717,214997.22668976,0
+KYN.US,D,20061012,000000,9.21241,9.30485,9.15428,9.20288,290415.77777717,0
+KYN.US,D,20061013,000000,9.14093,9.24957,9.14093,9.21241,228988.14862944,0
+KYN.US,D,20061016,000000,9.25625,9.35535,9.19717,9.29818,253613.13664102,0
+KYN.US,D,20061017,000000,9.30103,9.40491,9.28579,9.38776,361277.02188311,0
+KYN.US,D,20061018,000000,9.40491,9.47829,9.36393,9.41635,246313.89018393,0
+KYN.US,D,20061019,000000,9.40491,9.46305,9.28864,9.35154,318694.58639881,0
+KYN.US,D,20061020,000000,9.39728,9.42683,9.29342,9.30866,288898.42435898,0
+KYN.US,D,20061023,000000,9.35535,9.38204,9.28579,9.28864,177595.40934213,0
+KYN.US,D,20061024,000000,9.322,9.43731,9.31152,9.40873,191586.33128181,0
+KYN.US,D,20061025,000000,9.38204,9.50688,9.38204,9.42397,185498.02939221,0
+KYN.US,D,20061026,000000,9.42016,9.50688,9.40014,9.42016,209827.10200689,0
+KYN.US,D,20061027,000000,9.43921,9.49068,9.40967,9.40967,178197.73358974,0
+KYN.US,D,20061030,000000,9.47162,9.47162,9.37346,9.37823,317783.75460975,0
+KYN.US,D,20061031,000000,9.37346,9.50116,9.34106,9.50116,165739.90524895,0
+KYN.US,D,20061101,000000,9.51831,9.51831,9.17906,9.26388,369181.74062394,0
+KYN.US,D,20061102,000000,9.28864,9.35917,9.2248,9.28579,474690.27045734,0
+KYN.US,D,20061103,000000,9.22385,9.40967,9.22385,9.39728,195540.2646703,0
+KYN.US,D,20061106,000000,9.44684,9.64506,9.37823,9.57835,318088.06476968,0
+KYN.US,D,20061107,000000,9.63648,9.66698,9.47162,9.53833,179110.66406957,0
+KYN.US,D,20061108,000000,9.56596,9.60885,9.45446,9.53833,322952.82994724,0
+KYN.US,D,20061109,000000,9.5631,9.58788,9.51164,9.53642,213171.36573011,0
+KYN.US,D,20061110,000000,9.55167,9.55167,9.45637,9.47829,164212.05837696,0
+KYN.US,D,20061113,000000,9.45446,9.53833,9.43445,9.47638,237498.33965402,0
+KYN.US,D,20061114,000000,9.47448,9.55167,9.43921,9.54309,280991.60692739,0
+KYN.US,D,20061115,000000,9.57359,9.71081,9.54309,9.64697,242671.61237304,0
+KYN.US,D,20061116,000000,9.63648,9.72892,9.62981,9.66126,258475.80312781,0
+KYN.US,D,20061117,000000,9.81664,9.93096,9.78325,9.8966,570492.35553398,0
+KYN.US,D,20061120,000000,10.2112,10.2112,9.9338,10.031,485647.53490602,0
+KYN.US,D,20061121,000000,10.0625,10.1463,10.0339,10.0758,367643.40029817,0
+KYN.US,D,20061122,000000,10.0758,10.2197,10.031,10.2197,283724.10229459,0
+KYN.US,D,20061124,000000,10.1968,10.2292,10.1139,10.1321,121634.86961957,0
+KYN.US,D,20061127,000000,10.1606,10.1749,9.81947,9.88518,437900.22146574,0
+KYN.US,D,20061128,000000,9.84896,10.0377,9.84232,10.0062,269741.57511794,0
+KYN.US,D,20061129,000000,10.0091,10.4065,9.99198,10.3883,505414.05381232,0
+KYN.US,D,20061130,000000,10.5142,10.5618,10.193,10.3236,442158.46501416,0
+KYN.US,D,20061201,000000,10.5066,10.519,10.3293,10.4798,385296.53761094,0
+KYN.US,D,20061204,000000,10.4017,10.4017,9.8595,9.93096,991972.42050739,0
+KYN.US,D,20061205,000000,9.95479,10.0758,9.8719,9.93858,514843.471389,0
+KYN.US,D,20061206,000000,9.94815,10.1749,9.94815,10.1111,419657.35204991,0
+KYN.US,D,20061207,000000,10.1015,10.1606,10.0653,10.0901,280991.60692739,0
+KYN.US,D,20061208,000000,10.1282,10.193,10.1044,10.1463,244204.70597191,0
+KYN.US,D,20061211,000000,10.1692,10.255,10.1111,10.1968,277945.35729182,0
+KYN.US,D,20061212,000000,10.2292,10.417,10.2292,10.2921,322050.39292121,0
+KYN.US,D,20061213,000000,10.3121,10.3389,10.1997,10.2092,281288.57166968,0
+KYN.US,D,20061214,000000,10.2254,10.2645,10.193,10.2112,358536.13175287,0
+KYN.US,D,20061215,000000,10.2168,10.3236,10.193,10.3236,261528.34883564,0
+KYN.US,D,20061218,000000,10.3551,10.4113,10.3293,10.3883,312918.98943219,0
+KYN.US,D,20061219,000000,10.3693,10.4189,10.3369,10.3427,140491.60608217,0
+KYN.US,D,20061220,000000,10.3427,10.6028,10.3427,10.5028,261836.85637711,0
+KYN.US,D,20061221,000000,10.4227,10.5142,10.3807,10.396,313827.72253051,0
+KYN.US,D,20061222,000000,10.4875,10.4922,10.3855,10.4856,246621.34838001,0
+KYN.US,D,20061226,000000,10.4856,10.5275,10.4065,10.4875,185498.02939221,0
+KYN.US,D,20061227,000000,10.5685,10.6419,10.5456,10.6143,206480.7395929,0
+KYN.US,D,20061228,000000,10.6714,10.7696,10.6229,10.7629,248454.55475731,0
+KYN.US,D,20061229,000000,10.7438,10.8687,10.6971,10.8458,239021.98914449,0
+KYN.US,D,20070103,000000,10.6857,10.6857,10.3721,10.5304,485950.79572057,0
+KYN.US,D,20070104,000000,10.5304,10.5342,10.3597,10.4065,443069.29680324,0
+KYN.US,D,20070105,000000,10.417,10.4189,10.1015,10.193,344845.32259163,0
+KYN.US,D,20070108,000000,10.3255,10.3597,10.1091,10.1349,402017.85622706,0
+KYN.US,D,20070109,000000,10.1349,10.1587,10.0377,10.1177,499028.78718042,0
+KYN.US,D,20070110,000000,10.1177,10.2112,10.0939,10.1997,235675.62673051,0
+KYN.US,D,20070111,000000,10.1749,10.2988,10.1282,10.1826,256963.69643651,0
+KYN.US,D,20070112,000000,10.1806,10.2712,10.1282,10.1406,247238.36346292,0
+KYN.US,D,20070116,000000,10.0797,10.1263,10.031,10.0863,354575.90229212,0
+KYN.US,D,20070117,000000,10.1177,10.2769,10.0549,10.1606,363089.24135284,0
+KYN.US,D,20070118,000000,10.1521,10.2988,10.0549,10.1587,268212.67890058,0
+KYN.US,D,20070119,000000,10.2388,10.2674,10.1282,10.1463,227161.23832441,0
+KYN.US,D,20070122,000000,10.1111,10.2168,10.0729,10.2168,305919.85575353,0
+KYN.US,D,20070123,000000,10.2921,10.4227,10.2168,10.4113,210434.67298139,0
+KYN.US,D,20070124,000000,10.3789,10.5142,10.3303,10.4798,176980.49294997,0
+KYN.US,D,20070125,000000,10.436,10.499,10.2921,10.4189,213171.36573011,0
+KYN.US,D,20070126,000000,10.3789,10.4475,10.2798,10.3617,190974.56292579,0
+KYN.US,D,20070129,000000,10.3645,10.5504,10.3597,10.496,207388.42334583,0
+KYN.US,D,20070130,000000,10.5475,10.7876,10.4722,10.6313,322050.39292121,0
+KYN.US,D,20070131,000000,10.5837,10.7191,10.5066,10.7019,234157.22396694,0
+KYN.US,D,20070201,000000,10.6714,10.7696,10.6714,10.7486,270031.19444258,0
+KYN.US,D,20070202,000000,10.7486,10.7696,10.6962,10.7238,226861.12554599,0
+KYN.US,D,20070205,000000,10.7458,10.7629,10.68,10.7372,203135.4265243,0
+KYN.US,D,20070206,000000,10.7143,10.7486,10.5904,10.6905,248454.55475731,0
+KYN.US,D,20070207,000000,10.6457,10.6857,10.5647,10.6857,172120.97449932,0
+KYN.US,D,20070208,000000,10.6962,10.7534,10.579,10.6971,332684.45899311,0
+KYN.US,D,20070209,000000,10.6676,10.7668,10.6561,10.6962,184283.93678858,0
+KYN.US,D,20070212,000000,10.7219,10.7238,10.5456,10.578,207388.42334583,0
+KYN.US,D,20070213,000000,10.5857,10.6313,10.5352,10.5618,183975.42924713,0
+KYN.US,D,20070214,000000,10.579,10.6657,10.4513,10.458,264877.85928577,0
+KYN.US,D,20070215,000000,10.458,10.5352,10.3597,10.4017,316266.40119155,0
+KYN.US,D,20070216,000000,10.4151,10.6561,10.4037,10.599,176980.49294997,0
+KYN.US,D,20070220,000000,10.5647,10.7219,10.5628,10.6229,255138.88482224,0
+KYN.US,D,20070221,000000,10.6057,10.6743,10.5275,10.6619,1021464.2723873,0
+KYN.US,D,20070222,000000,10.6457,10.7762,10.6457,10.6657,200402.9311571,0
+KYN.US,D,20070223,000000,10.6229,10.8506,10.6229,10.8439,208919.41825395,0
+KYN.US,D,20070226,000000,10.8401,10.8506,10.6714,10.8439,225641.78621545,0
+KYN.US,D,20070227,000000,10.8439,10.8487,10.557,10.6485,340288.01561014,0
+KYN.US,D,20070228,000000,10.5723,10.9897,10.5723,10.821,368865.88766484,0
+KYN.US,D,20070301,000000,10.5723,10.8182,10.5218,10.8182,212569.0414825,0
+KYN.US,D,20070302,000000,10.8182,10.9307,10.7629,10.782,156913.86126525,0
+KYN.US,D,20070305,000000,10.7048,10.8296,10.5875,10.8,199481.60591424,0
+KYN.US,D,20070306,000000,10.8344,10.9392,10.7876,10.8115,179411.82619337,0
+KYN.US,D,20070307,000000,10.8248,10.8296,10.5456,10.6381,274601.09356861,0
+KYN.US,D,20070308,000000,10.68,10.7305,10.557,10.557,156006.17751232,0
+KYN.US,D,20070309,000000,10.6057,10.7238,10.578,10.6057,193399.60009692,0
+KYN.US,D,20070312,000000,10.5904,10.8811,10.5685,10.8506,151440.47576781,0
+KYN.US,D,20070313,000000,10.8,11.1336,10.7629,10.8182,208606.71333098,0
+KYN.US,D,20070314,000000,10.8,10.8811,10.7219,10.7668,196153.0823717,0
+KYN.US,D,20070315,000000,10.7696,10.9735,10.7696,10.9097,168173.33718311,0
+KYN.US,D,20070316,000000,10.9277,10.9277,10.7696,10.8458,158127.95386888,0
+KYN.US,D,20070319,000000,10.821,10.8687,10.6485,10.8582,274899.10765627,0
+KYN.US,D,20070320,000000,10.8687,10.8687,10.7734,10.8487,145659.6320743,0
+KYN.US,D,20070321,000000,10.8706,11.0002,10.7772,10.8991,221995.31102305,0
+KYN.US,D,20070322,000000,10.8325,11.0622,10.821,11.045,214387.5570245,0
+KYN.US,D,20070323,000000,11.0574,11.55,11.0574,11.1823,503887.25628571,0
+KYN.US,D,20070326,000000,11.2003,11.2413,11.0402,11.1107,183380.45041716,0
+KYN.US,D,20070327,000000,11.1088,11.2832,11.0192,11.2289,204050.45569488,0
+KYN.US,D,20070328,000000,11.1823,11.5243,11.1374,11.2289,397150.99235875,0
+KYN.US,D,20070329,000000,11.2775,11.3556,11.2651,11.2984,189152.89934765,0
+KYN.US,D,20070330,000000,11.2966,11.7025,11.2261,11.5816,475307.28554026,0
+KYN.US,D,20070402,000000,11.3471,11.4853,11.2928,11.3528,160866.74530836,0
+KYN.US,D,20070403,000000,11.3318,11.5119,11.2651,11.4176,239316.85519602,0
+KYN.US,D,20070404,000000,11.3747,11.5243,11.3432,11.5119,208919.41825395,0
+KYN.US,D,20070405,000000,11.4929,11.8722,11.4929,11.7207,210434.67298139,0
+KYN.US,D,20070409,000000,11.7101,11.8655,11.4891,11.4967,310485.55749803,0
+KYN.US,D,20070410,000000,11.4967,11.6406,11.3795,11.4176,333595.29078218,0
+KYN.US,D,20070411,000000,11.592,11.6272,11.5091,11.6044,271863.35147451,0
+KYN.US,D,20070412,000000,11.5892,11.8941,11.5892,11.8798,225946.09637539,0
+KYN.US,D,20070413,000000,11.9036,12.0294,11.7826,12.0294,158440.65879185,0
+KYN.US,D,20070416,000000,12.0466,12.3601,12.0456,12.3115,386203.1720185,0
+KYN.US,D,20070417,000000,12.3019,12.4487,12.1324,12.1933,363089.24135284,0
+KYN.US,D,20070418,000000,11.9389,12.058,11.9036,12.0037,3593833.7321197,0
+KYN.US,D,20070419,000000,11.9865,11.9989,11.4291,11.4547,1542987.8764597,0
+KYN.US,D,20070420,000000,11.4747,11.6101,11.1622,11.4615,937841.93912599,0
+KYN.US,D,20070423,000000,11.4967,11.6539,11.4662,11.592,517271.65659626,0
+KYN.US,D,20070424,000000,11.5434,11.632,11.4471,11.632,456456.84514993,0
+KYN.US,D,20070425,000000,11.6272,11.8331,11.5644,11.7702,530350.69740149,0
+KYN.US,D,20070426,000000,11.7073,11.916,11.6282,11.6539,364002.17183265,0
+KYN.US,D,20070427,000000,11.5768,11.6368,11.5291,11.6139,317480.49379519,0
+KYN.US,D,20070430,000000,11.6101,11.6883,11.4824,11.4824,355495.12884421,0
+KYN.US,D,20070501,000000,11.5386,11.6044,11.4099,11.4147,367049.47081359,0
+KYN.US,D,20070502,000000,11.4099,11.45,11.2966,11.3718,437588.56588815,0
+KYN.US,D,20070503,000000,11.4547,11.6692,11.4357,11.6406,471960.92312628,0
+KYN.US,D,20070504,000000,11.6072,11.7025,11.5768,11.5768,368865.88766484,0
+KYN.US,D,20070507,000000,11.5786,11.7587,11.5786,11.6406,280679.95134979,0
+KYN.US,D,20070508,000000,11.6749,11.816,11.592,11.631,268212.67890058,0
+KYN.US,D,20070509,000000,11.6177,11.816,11.6177,11.7854,271863.35147451,0
+KYN.US,D,20070510,000000,11.8026,11.8054,11.5958,11.631,298018.28504883,0
+KYN.US,D,20070511,000000,11.6406,11.7435,11.6177,11.6539,275210.76323387,0
+KYN.US,D,20070514,000000,11.6615,11.6997,11.4795,11.5224,280074.47906604,0
+KYN.US,D,20070515,000000,11.5024,11.551,11.4357,11.4357,301050.89319445,0
+KYN.US,D,20070516,000000,11.3614,11.4615,11.2175,11.2651,400795.3688604,0
+KYN.US,D,20070517,000000,11.2708,11.3232,11.1907,11.2222,418431.71664711,0
+KYN.US,D,20070518,000000,11.2222,11.4662,11.2222,11.3614,395930.60368284,0
+KYN.US,D,20070521,000000,11.4433,11.4433,11.2804,11.3328,250574.23242312,0
+KYN.US,D,20070522,000000,11.3232,11.3833,11.3042,11.3556,239629.560119,0
+KYN.US,D,20070523,000000,11.3776,11.4615,11.3328,11.3881,236590.65590109,0
+KYN.US,D,20070524,000000,11.3642,11.4929,10.9668,11.0136,568054.7262183,0
+KYN.US,D,20070525,000000,11.0164,11.1622,10.7305,10.8553,665670.08011003,0
+KYN.US,D,20070529,000000,10.8553,11.2327,10.8553,11.1545,336936.40646927,0
+KYN.US,D,20070530,000000,11.0745,11.1479,10.9735,11.065,400047.18560509,0
+KYN.US,D,20070531,000000,11.0688,11.3108,10.985,11.2356,488682.2417424,0
+KYN.US,D,20070601,000000,11.2461,11.5091,11.1451,11.4853,339372.98643956,0
+KYN.US,D,20070604,000000,11.5072,11.6101,11.4405,11.6072,273997.71997561,0
+KYN.US,D,20070605,000000,11.6272,11.7207,11.5186,11.55,304097.14283002,0
+KYN.US,D,20070606,000000,11.5243,11.5291,11.3833,11.4471,218952.20942363,0
+KYN.US,D,20070607,000000,11.3795,11.4577,11.2804,11.3328,552852.85971113,0
+KYN.US,D,20070608,000000,11.268,11.4577,11.0745,11.4547,345146.48471542,0
+KYN.US,D,20070611,000000,11.3947,11.4367,11.1907,11.2566,305011.12265522,0
+KYN.US,D,20070612,000000,11.1317,11.1451,10.8744,10.8744,388639.75198879,0
+KYN.US,D,20070613,000000,10.8811,11.0984,10.8811,10.9888,338765.41546505,0
+KYN.US,D,20070614,000000,10.985,11.3108,10.985,11.0926,506627.09707056,0
+KYN.US,D,20070615,000000,11.0526,11.1869,10.9573,10.9888,305919.85575353,0
+KYN.US,D,20070618,000000,10.9392,11.023,10.8773,10.9001,379212.43310286,0
+KYN.US,D,20070619,000000,10.862,10.9449,10.7772,10.8439,433951.53480415,0
+KYN.US,D,20070620,000000,10.923,10.9678,10.8248,10.8811,523059.84570743,0
+KYN.US,D,20070621,000000,10.8945,11.1823,10.8401,11.1823,354575.90229212,0
+KYN.US,D,20070622,000000,11.1479,11.1517,10.8925,11.0926,294060.15427882,0
+KYN.US,D,20070625,000000,11.0326,11.1184,10.759,10.7906,581131.66833277,0
+KYN.US,D,20070626,000000,10.6714,10.8553,10.4675,10.5304,976449.45431422,0
+KYN.US,D,20070627,000000,10.5857,10.7458,10.4608,10.7191,419045.58369388,0
+KYN.US,D,20070628,000000,10.7534,10.8401,10.6857,10.8172,360968.51434165,0
+KYN.US,D,20070629,000000,10.8182,10.9439,10.7668,10.923,366134.44164301,0
+KYN.US,D,20070702,000000,10.759,11.0326,10.7191,10.9668,440337.85078141,0
+KYN.US,D,20070703,000000,11.1451,11.3432,11.0164,11.2928,317175.13428987,0
+KYN.US,D,20070705,000000,11.2775,11.4471,11.0574,11.4005,479258.07089261,0
+KYN.US,D,20070706,000000,11.3014,11.4291,11.1374,11.3833,321732.44127134,0
+KYN.US,D,20070709,000000,11.3776,11.3947,11.2708,11.2775,194933.74304117,0
+KYN.US,D,20070710,000000,11.3432,11.3576,11.2041,11.2461,161774.42906129,0
+KYN.US,D,20070711,000000,11.1622,11.3776,11.1622,11.3614,206480.7395929,0
+KYN.US,D,20070712,000000,11.3528,11.5862,11.3242,11.5434,284020.0176915,0
+KYN.US,D,20070713,000000,11.5091,11.5682,11.3947,11.4043,308663.8939199,0
+KYN.US,D,20070716,000000,11.4433,11.4691,11.3432,11.3881,417525.08223956,0
+KYN.US,D,20070717,000000,11.3614,11.5091,11.3232,11.45,202524.70751366,0
+KYN.US,D,20070718,000000,11.4747,11.5538,11.2499,11.4967,246313.89018393,0
+KYN.US,D,20070719,000000,11.4547,11.551,11.3642,11.5243,189152.89934765,0
+KYN.US,D,20070720,000000,11.532,11.6406,11.4615,11.5538,268522.23578742,0
+KYN.US,D,20070723,000000,11.6749,11.6749,11.4043,11.4891,256056.01268359,0
+KYN.US,D,20070724,000000,11.4253,11.5072,11.3108,11.3108,176674.08409927,0
+KYN.US,D,20070725,000000,11.2499,11.35,10.983,11.2356,390459.31687616,0
+KYN.US,D,20070726,000000,11.0478,11.065,10.7534,10.8296,502980.62187816,0
+KYN.US,D,20070727,000000,10.7019,10.9449,10.5723,10.9001,342418.18672973,0
+KYN.US,D,20070730,000000,10.6857,10.9068,10.6561,10.7876,383468.57796053,0
+KYN.US,D,20070731,000000,10.7696,11.0136,10.7438,10.9678,252099.98060434,0
+KYN.US,D,20070801,000000,10.8744,10.8811,10.3474,10.8811,598471.05137719,0
+KYN.US,D,20070802,000000,10.8811,10.8811,10.2769,10.6275,819854.59404422,0
+KYN.US,D,20070803,000000,10.5218,10.6561,10.4398,10.5352,339372.98643956,0
+KYN.US,D,20070806,000000,10.4017,10.4227,9.34392,10.1606,1977557.4756921,0
+KYN.US,D,20070807,000000,10.0825,10.6857,10.0653,10.6561,764507.92136842,0
+KYN.US,D,20070808,000000,10.5875,11.1545,10.5875,11.043,378294.25589614,0
+KYN.US,D,20070809,000000,10.7696,10.8849,10.7019,10.8039,215900.71306117,0
+KYN.US,D,20070810,000000,10.6905,10.6905,10.2464,10.5952,465276.59306135,0
+KYN.US,D,20070813,000000,10.7219,10.9411,10.6085,10.862,165433.49639825,0
+KYN.US,D,20070814,000000,10.7876,10.9068,10.3855,10.4922,323261.3374887,0
+KYN.US,D,20070815,000000,10.3597,10.599,10.1349,10.1349,360356.74598563,0
+KYN.US,D,20070816,000000,9.88518,10.031,9.54785,9.93858,603937.09145698,0
+KYN.US,D,20070817,000000,10.0625,10.6171,10.0625,10.5122,366425.11031302,0
+KYN.US,D,20070820,000000,10.4227,10.5952,10.3369,10.4751,238110.10801004,0
+KYN.US,D,20070821,000000,10.5142,10.5142,10.3293,10.3369,191888.542751,0
+KYN.US,D,20070822,000000,10.4922,10.759,10.2921,10.6857,346672.23289666,0
+KYN.US,D,20070823,000000,10.7019,10.8182,10.6057,10.7762,228988.14862944,0
+KYN.US,D,20070824,000000,10.7762,10.8582,10.5875,10.7772,331154.51343037,0
+KYN.US,D,20070827,000000,10.7876,10.9135,10.599,10.7105,303487.47316474,0
+KYN.US,D,20070828,000000,10.5066,10.5352,10.2312,10.236,352452.02724479,0
+KYN.US,D,20070829,000000,10.4151,10.4151,10.2388,10.3083,303487.47316474,0
+KYN.US,D,20070830,000000,10.2902,10.5456,10.2312,10.458,256356.12546201,0
+KYN.US,D,20070831,000000,10.5342,10.74,10.4722,10.74,110997.65551153,0
+KYN.US,D,20070904,000000,10.6857,10.7458,10.6313,10.6857,181538.84927684,0
+KYN.US,D,20070905,000000,10.6561,10.7352,10.499,10.7352,138976.35135474,0
+KYN.US,D,20070906,000000,10.7352,10.8506,10.6971,10.8115,137451.6525189,0
+KYN.US,D,20070907,000000,10.7534,10.7534,10.4151,10.5142,173331.91906681,0
+KYN.US,D,20070910,000000,10.5142,10.5647,10.1968,10.3179,258173.59165863,0
+KYN.US,D,20070911,000000,10.2568,10.3769,10.193,10.2312,289195.38910127,0
+KYN.US,D,20070912,000000,10.236,10.3474,10.1749,10.3331,184283.93678858,0
+KYN.US,D,20070913,000000,10.3855,10.4513,10.2988,10.3597,270342.85002017,0
+KYN.US,D,20070914,000000,10.3597,10.557,10.2388,10.5218,203744.04684418,0
+KYN.US,D,20070917,000000,10.4227,10.5952,10.4227,10.4922,131375.94277384,0
+KYN.US,D,20070918,000000,10.5352,10.68,10.4475,10.6313,490262.55588334,0
+KYN.US,D,20070919,000000,10.6619,11.1002,10.6275,10.8115,278249.66745177,0
+KYN.US,D,20070920,000000,10.7219,10.7219,10.5352,10.5875,191586.33128181,0
+KYN.US,D,20070921,000000,10.5723,10.6275,10.4398,10.5218,206166.98532455,0
+KYN.US,D,20070924,000000,10.4875,10.7143,10.1463,10.2454,536434.80190957,0
+KYN.US,D,20070925,000000,10.2454,10.6199,10.1873,10.2112,402926.58932538,0
+KYN.US,D,20070926,000000,10.2607,10.3303,10.1806,10.3121,309274.61293054,0
+KYN.US,D,20070927,000000,10.4227,10.4227,10.1406,10.1721,280074.47906604,0
+KYN.US,D,20070928,000000,10.1826,10.3922,10.1826,10.3597,447937.21001693,0
+KYN.US,D,20071001,000000,10.1015,10.3083,10.0377,10.1091,392370.17481153,0
+KYN.US,D,20071002,000000,10.0682,10.1321,9.83373,9.89377,374037.06169308,0
+KYN.US,D,20071003,000000,9.77847,9.8966,9.69843,9.78804,268522.23578742,0
+KYN.US,D,20071004,000000,9.73178,10.031,9.55548,10.0053,662019.40753611,0
+KYN.US,D,20071005,000000,10.0053,10.2769,10.0053,10.1806,393807.7779809,0
+KYN.US,D,20071008,000000,10.1282,10.3179,10.0405,10.1806,236893.91671565,0
+KYN.US,D,20071009,000000,10.1873,10.2921,10.1406,10.2197,375923.78468473,0
+KYN.US,D,20071010,000000,10.1682,10.4551,10.1606,10.3883,314132.03269045,0
+KYN.US,D,20071011,000000,10.3617,10.4227,10.0797,10.3789,482000.01036823,0
+KYN.US,D,20071012,000000,10.3597,10.5028,10.3551,10.458,209827.10200689,0
+KYN.US,D,20071015,000000,10.3293,10.5066,10.3083,10.3121,278249.66745177,0
+KYN.US,D,20071016,000000,10.2769,10.3769,10.1644,10.2921,203744.04684418,0
+KYN.US,D,20071017,000000,10.3597,10.3597,10.1873,10.2674,191888.542751,0
+KYN.US,D,20071018,000000,10.236,10.2864,10.1321,10.2197,166346.42687808,0
+KYN.US,D,20071019,000000,10.2292,10.2712,9.99101,10.1321,209226.87645004,0
+KYN.US,D,20071022,000000,9.99198,10.0863,9.95098,9.99101,246927.7572307,0
+KYN.US,D,20071023,000000,10.0015,10.1873,10.0015,10.0863,211349.70215198,0
+KYN.US,D,20071024,000000,9.95479,10.031,9.88518,10.031,353670.31722993,0
+KYN.US,D,20071025,000000,10.031,10.1015,9.9252,10.1015,144148.57472838,0
+KYN.US,D,20071026,000000,10.1406,10.2292,10.0682,10.2254,192794.12781317,0
+KYN.US,D,20071029,000000,10.2769,10.4798,10.2568,10.4608,238110.10801004,0
+KYN.US,D,20071030,000000,10.4189,10.4398,10.2921,10.3721,297112.69998665,0
+KYN.US,D,20071031,000000,10.3513,10.4856,10.3513,10.3721,256356.12546201,0
+KYN.US,D,20071101,000000,10.3369,10.3389,10.1321,10.1321,208002.29039261,0
+KYN.US,D,20071102,000000,10.1749,10.2112,10.0453,10.1826,210131.41216683,0
+KYN.US,D,20071105,000000,10.0797,10.2292,10.0377,10.1911,203444.98341114,0
+KYN.US,D,20071106,000000,10.236,10.2388,10.1139,10.193,140185.19723148,0
+KYN.US,D,20071107,000000,9.98437,10.2254,9.98437,10.0977,204662.22405091,0
+KYN.US,D,20071108,000000,10.0377,10.1139,9.81947,9.97099,350733.19951381,0
+KYN.US,D,20071109,000000,9.76227,9.97099,9.76227,9.86995,175718.13045891,0
+KYN.US,D,20071112,000000,9.87571,9.88332,9.66698,9.66698,238418.6155515,0
+KYN.US,D,20071113,000000,9.84232,9.84232,9.39062,9.43921,534002.41932079,0
+KYN.US,D,20071114,000000,9.53833,9.69843,9.37823,9.42969,293758.99215502,0
+KYN.US,D,20071115,000000,9.31628,9.4983,9.29818,9.41635,412990.86085642,0
+KYN.US,D,20071116,000000,9.42683,9.57169,9.42397,9.53452,240843.65272263,0
+KYN.US,D,20071119,000000,9.52499,9.58788,9.23624,9.27435,390172.84558767,0
+KYN.US,D,20071120,000000,9.30103,9.43731,8.9106,9.12283,534002.41932079,0
+KYN.US,D,20071121,000000,8.96092,9.07232,8.71763,8.90127,546467.59307925,0
+KYN.US,D,20071123,000000,8.90221,9.02248,8.7952,8.9451,149005.99448827,0
+KYN.US,D,20071126,000000,8.8742,8.97588,8.65721,8.79977,761307.41796213,0
+KYN.US,D,20071127,000000,8.77604,8.89841,8.54837,8.69123,352177.09875546,0
+KYN.US,D,20071128,000000,8.67122,9.35535,8.67122,9.29627,704602.89236578,0
+KYN.US,D,20071129,000000,9.15332,9.46591,9.15332,9.24004,582346.81028178,0
+KYN.US,D,20071130,000000,9.52117,9.52117,9.2248,9.29627,402232.97202978,0
+KYN.US,D,20071203,000000,9.16857,9.46305,9.16857,9.35535,372512.36285724,0
+KYN.US,D,20071204,000000,9.38204,9.39728,9.26006,9.34106,260916.58047963,0
+KYN.US,D,20071205,000000,9.35917,9.60694,9.30866,9.4821,467394.17203639,0
+KYN.US,D,20071206,000000,9.39062,9.52784,9.35154,9.50116,300149.5055138,0
+KYN.US,D,20071207,000000,9.53452,9.58312,9.28864,9.34392,371005.50289284,0
+KYN.US,D,20071210,000000,9.32581,9.40014,9.07708,9.23624,538261.7122146,0
+KYN.US,D,20071211,000000,9.16571,9.44398,9.16571,9.31152,537656.23993086,0
+KYN.US,D,20071212,000000,9.40491,9.5631,9.21813,9.27149,468584.1296963,0
+KYN.US,D,20071213,000000,9.25625,9.34106,9.15332,9.19335,427860.08487841,0
+KYN.US,D,20071214,000000,9.24004,9.52117,9.15618,9.19717,619144.20469104,0
+KYN.US,D,20071217,000000,9.12664,9.24004,9.04488,9.04583,543487.45220257,0
+KYN.US,D,20071218,000000,9.06565,9.1314,8.9936,9.09233,554972.53737693,0
+KYN.US,D,20071219,000000,9.08947,9.26388,8.99542,9.24577,759343.04341244,0
+KYN.US,D,20071220,000000,9.2067,9.52784,8.94882,9.04307,888575.17357676,0
+KYN.US,D,20071221,000000,9.06089,9.15428,8.94882,9.10472,1006102.9053825,0
+KYN.US,D,20071224,000000,8.99732,9.14093,8.93481,9.00667,589041.63380051,0
+KYN.US,D,20071226,000000,8.91613,9.03373,8.8034,8.9936,891989.74344039,0
+KYN.US,D,20071227,000000,8.92547,9.61742,8.91613,9.59931,1188722.5803998,0
+KYN.US,D,20071228,000000,9.38395,9.58312,9.38395,9.47638,748083.56749459,0
+KYN.US,D,20071231,000000,9.322,9.65078,9.28579,9.64697,591480.31246155,0
+KYN.US,D,20080102,000000,9.53833,9.6584,9.19525,9.55167,394233.81220482,0
+KYN.US,D,20080103,000000,9.56596,9.84515,9.53642,9.81752,352149.81577561,0
+KYN.US,D,20080104,000000,9.80327,9.84232,9.62219,9.76607,306235.70871264,0
+KYN.US,D,20080107,000000,9.73178,9.74702,9.56596,9.61362,210516.52192096,0
+KYN.US,D,20080108,000000,9.73845,10.031,9.6422,9.78325,284549.93710795,0
+KYN.US,D,20080109,000000,9.73178,10.1873,9.70129,9.91476,322344.20962736,0
+KYN.US,D,20080110,000000,9.86995,9.9338,9.69843,9.84515,235980.98623583,0
+KYN.US,D,20080111,000000,9.84515,9.9252,9.7051,9.81752,262822.19168809,0
+KYN.US,D,20080114,000000,9.79946,10.0091,9.73178,9.8595,322711.48051005,0
+KYN.US,D,20080115,000000,9.73178,9.92813,9.7213,9.84515,366425.11031302,0
+KYN.US,D,20080116,000000,9.72892,9.83187,9.61742,9.81752,252712.79830575,0
+KYN.US,D,20080117,000000,9.79565,9.91476,9.61076,9.76227,346975.49371121,0
+KYN.US,D,20080118,000000,9.74226,9.81371,9.14093,9.21908,388035.32905042,0
+KYN.US,D,20080122,000000,8.56086,9.27149,8.56086,9.19525,608497.54647459,0
+KYN.US,D,20080123,000000,9.01229,9.25149,8.80616,9.12093,387491.76814404,0
+KYN.US,D,20080124,000000,9.07232,9.37346,8.97588,9.33344,277637.89909575,0
+KYN.US,D,20080125,000000,9.36393,9.55071,9.28864,9.34106,534909.05372834,0
+KYN.US,D,20080128,000000,9.30485,9.53642,9.26006,9.44684,376150.44328661,0
+KYN.US,D,20080129,000000,9.5631,9.64697,9.43921,9.5936,239930.7222428,0
+KYN.US,D,20080130,000000,9.49068,9.51164,9.28388,9.38395,559632.68020556,0
+KYN.US,D,20080131,000000,9.38395,9.47448,9.12283,9.42683,574337.15700304,0
+KYN.US,D,20080201,000000,9.38776,9.73178,9.31914,9.73178,321429.18045678,0
+KYN.US,D,20080204,000000,9.77847,9.9338,9.74226,9.86136,256346.6813536,0
+KYN.US,D,20080205,000000,9.83187,9.98437,9.79946,9.9252,631496.04914855,0
+KYN.US,D,20080206,000000,9.8966,10.1321,9.71081,9.92813,447178.53330783,0
+KYN.US,D,20080207,000000,9.86614,10.0653,9.78042,10.0148,248551.09453219,0
+KYN.US,D,20080208,000000,9.9872,10.0587,9.81371,10.0224,308663.8939199,0
+KYN.US,D,20080211,000000,9.99384,10.2483,9.90519,10.193,265173.77468267,0
+KYN.US,D,20080212,000000,10.193,10.3474,10.0977,10.0977,249359.09047411,0
+KYN.US,D,20080213,000000,10.1282,10.1749,10.0262,10.1521,297715.02423427,0
+KYN.US,D,20080214,000000,10.0797,10.0797,9.81752,9.82894,537684.57225609,0
+KYN.US,D,20080215,000000,9.60313,9.68127,9.36965,9.42397,651386.39080958,0
+KYN.US,D,20080219,000000,9.53642,9.53642,8.97026,9.2067,1054922.6498002,0
+KYN.US,D,20080220,000000,9.04488,9.08947,8.92175,9.04021,885135.41942404,0
+KYN.US,D,20080221,000000,9.04021,9.18763,8.66474,8.9106,785870.49459635,0
+KYN.US,D,20080222,000000,8.96092,9.016,8.85904,9.00667,553954.6723592,0
+KYN.US,D,20080225,000000,8.92175,9.24004,8.92175,9.24004,461433.89028304,0
+KYN.US,D,20080226,000000,9.1781,9.50402,9.16857,9.43731,372214.34876958,0
+KYN.US,D,20080227,000000,9.48591,9.79946,9.37346,9.70129,696391.76477424,0
+KYN.US,D,20080228,000000,9.60313,9.9872,9.56787,9.94336,472566.39541002,0
+KYN.US,D,20080229,000000,9.94336,10.1521,9.31628,9.71844,1021573.4043067,0
+KYN.US,D,20080303,000000,9.71844,9.71844,9.39062,9.51545,213472.52785392,0
+KYN.US,D,20080304,000000,9.45446,9.61742,9.30485,9.4983,264259.79485747,0
+KYN.US,D,20080305,000000,9.53642,9.63648,9.27531,9.38204,220767.57692949,0
+KYN.US,D,20080306,000000,9.35727,9.40491,9.26388,9.27149,242069.28812543,0
+KYN.US,D,20080307,000000,9.2248,9.38776,9.18763,9.38776,422609.16060134,0
+KYN.US,D,20080310,000000,9.50402,9.51831,9.2086,9.25339,158274.86222196,0
+KYN.US,D,20080311,000000,9.4516,9.46305,9.07422,9.1619,415092.69965078,0
+KYN.US,D,20080312,000000,9.19717,9.23433,9.08947,9.12854,247842.78640129,0
+KYN.US,D,20080313,000000,8.9936,9.11044,8.98427,9.11044,292548.04758752,0
+KYN.US,D,20080314,000000,9.08567,9.2086,8.99732,9.06089,364308.58068336,0
+KYN.US,D,20080317,000000,8.87791,9.11044,8.58678,8.61985,360446.98968824,0
+KYN.US,D,20080318,000000,8.70495,8.79339,8.57783,8.73497,474392.25636968,0
+KYN.US,D,20080319,000000,8.81435,8.96092,8.57963,8.6492,225030.01785943,0
+KYN.US,D,20080320,000000,8.51817,9.10092,8.44793,9.07422,402874.12205642,0
+KYN.US,D,20080324,000000,9.10472,9.50688,9.02715,9.38776,1032949.3575617,0
+KYN.US,D,20080325,000000,9.37346,9.49259,9.1781,9.40967,788225.22562707,0
+KYN.US,D,20080326,000000,9.39443,9.62219,9.23624,9.62219,421555.61784072,0
+KYN.US,D,20080327,000000,9.61742,9.76227,9.35535,9.42016,441658.97661371,0
+KYN.US,D,20080328,000000,9.35154,9.61362,9.34392,9.61362,396396.51303117,0
+KYN.US,D,20080331,000000,9.58788,9.68413,9.46591,9.65078,437900.22146574,0
+KYN.US,D,20080401,000000,9.53642,9.78325,9.37346,9.78325,610627.71759418,0
+KYN.US,D,20080402,000000,9.78325,9.79946,9.32867,9.5936,953649.27791691,0
+KYN.US,D,20080403,000000,9.57835,9.58884,9.32867,9.40491,319296.91064642,0
+KYN.US,D,20080404,000000,9.27531,9.44398,9.25339,9.37537,565625.49166566,0
+KYN.US,D,20080407,000000,9.38395,9.52308,9.37537,9.46305,613370.70641517,0
+KYN.US,D,20080408,000000,9.45637,9.63934,9.40873,9.50688,213781.03539537,0
+KYN.US,D,20080409,000000,9.60313,9.65078,9.46591,9.61742,250403.18912632,0
+KYN.US,D,20080410,000000,9.58788,9.58788,9.40873,9.53452,186817.05653376,0
+KYN.US,D,20080411,000000,9.47638,9.48591,9.33344,9.45446,205575.15453073,0
+KYN.US,D,20080414,000000,9.48591,9.64697,9.28864,9.28864,332839.76210922,0
+KYN.US,D,20080415,000000,9.39062,9.39062,9.02715,9.07422,338019.33090051,0
+KYN.US,D,20080416,000000,9.23624,9.25625,8.99084,9.08567,475821.46477603,0
+KYN.US,D,20080417,000000,9.22385,9.35917,9.05146,9.35727,452261.56232424,0
+KYN.US,D,20080418,000000,9.37346,9.71463,9.37346,9.68413,263050.94898073,0
+KYN.US,D,20080421,000000,9.63363,9.81371,9.56596,9.79946,255990.95327008,0
+KYN.US,D,20080422,000000,9.78042,9.86136,9.61076,9.84515,288492.32769726,0
+KYN.US,D,20080423,000000,9.80805,9.97099,9.71463,9.80805,669194.83123846,0
+KYN.US,D,20080424,000000,9.88518,9.88713,9.77564,9.84515,408266.70795967,0
+KYN.US,D,20080425,000000,9.83187,10.2454,9.72606,10.0262,710838.10260846,0
+KYN.US,D,20080428,000000,10.0091,10.2112,9.77183,9.78804,383489.56486812,0
+KYN.US,D,20080429,000000,9.73178,9.80327,9.50688,9.58312,560651.59456868,0
+KYN.US,D,20080430,000000,9.62409,9.75275,9.57835,9.67841,203107.09419907,0
+KYN.US,D,20080501,000000,9.66698,9.72416,9.49259,9.69462,209833.39807915,0
+KYN.US,D,20080502,000000,9.76227,9.86614,9.69176,9.82514,139885.08445304,0
+KYN.US,D,20080505,000000,9.86614,10.0587,9.77564,9.86614,225797.08933157,0
+KYN.US,D,20080506,000000,9.86614,9.91661,9.76607,9.82514,239278.02941699,0
+KYN.US,D,20080507,000000,9.80424,9.81664,9.67841,9.73465,298630.05340485,0
+KYN.US,D,20080508,000000,9.83187,9.8719,9.68127,9.86995,194503.51143573,0
+KYN.US,D,20080509,000000,9.81752,10.0729,9.81752,10.0148,345500.11410818,0
+KYN.US,D,20080512,000000,10.0587,10.0587,9.88996,9.95479,328836.50948792,0
+KYN.US,D,20080513,000000,9.95098,10.0863,9.80805,9.91661,185032.12004389,0
+KYN.US,D,20080514,000000,9.88996,10.0062,9.84896,9.90138,180006.80502333,0
+KYN.US,D,20080515,000000,9.91476,9.97099,9.84515,9.92813,163510.04631833,0
+KYN.US,D,20080516,000000,9.89377,10.0939,9.81664,9.9624,169238.4227429,0
+KYN.US,D,20080519,000000,9.91476,10.0939,9.91476,10.0625,184174.80486916,0
+KYN.US,D,20080520,000000,10.0453,10.0453,9.91661,9.9624,170112.5274437,0
+KYN.US,D,20080521,000000,9.98144,10.2092,9.78804,10.1177,376196.6144833,0
+KYN.US,D,20080522,000000,10.0863,10.1482,9.98144,10.0148,274213.88512371,0
+KYN.US,D,20080523,000000,9.99101,10.2092,9.8966,10.0653,232743.75574127,0
+KYN.US,D,20080527,000000,10.1911,10.1911,9.96523,10.1463,259707.73460289,0
+KYN.US,D,20080528,000000,10.1177,10.3083,10.0425,10.1521,380081.29107676,0
+KYN.US,D,20080529,000000,10.0825,10.1463,9.99384,10.0901,311535.95222252,0
+KYN.US,D,20080530,000000,10.1263,10.1968,10.031,10.0873,225925.10946782,0
+KYN.US,D,20080602,000000,10.0653,10.236,9.96523,10.2312,251346.55062214,0
+KYN.US,D,20080603,000000,10.3236,10.3389,10.1282,10.3331,268001.76047938,0
+KYN.US,D,20080604,000000,10.3083,10.3083,10.1482,10.193,234405.91882179,0
+KYN.US,D,20080605,000000,10.1644,10.193,10.0549,10.193,271639.84090875,0
+KYN.US,D,20080606,000000,10.1463,10.1749,9.9338,10.0625,253383.33000299,0
+KYN.US,D,20080609,000000,10.0549,10.0797,9.93096,9.99101,183499.02644501,0
+KYN.US,D,20080610,000000,9.96435,9.96523,9.6584,9.70129,286621.34488631,0
+KYN.US,D,20080611,000000,9.6422,10.0825,9.63934,10.0224,243312.76239967,0
+KYN.US,D,20080612,000000,9.74226,10.1587,9.74226,10.1321,219801.12983533,0
+KYN.US,D,20080613,000000,10.1587,10.1873,9.97099,10.1749,238454.29329439,0
+KYN.US,D,20080616,000000,10.1749,10.1749,9.96904,10.0148,167210.03812508,0
+KYN.US,D,20080617,000000,9.9338,10.1091,9.9338,10.1091,241543.56609049,0
+KYN.US,D,20080618,000000,10.0491,10.193,10.031,10.1111,174236.45478361,0
+KYN.US,D,20080619,000000,10.0863,10.1873,9.9624,10.1282,250155.54361685,0
+KYN.US,D,20080620,000000,9.98144,10.0091,9.78042,9.88713,162001.08766318,0
+KYN.US,D,20080623,000000,9.88332,10.0939,9.78042,9.94336,150807.7205042,0
+KYN.US,D,20080624,000000,9.99101,9.99101,9.7051,9.73845,289296.12625766,0
+KYN.US,D,20080625,000000,9.73845,9.79946,9.40491,9.42969,456942.69206045,0
+KYN.US,D,20080626,000000,9.40014,9.40014,9.04583,9.12854,513372.28916748,0
+KYN.US,D,20080627,000000,9.09233,9.19335,9.04307,9.08376,372496.62267655,0
+KYN.US,D,20080630,000000,9.12283,9.22385,8.84809,9.02248,381707.77641438,0
+KYN.US,D,20080701,000000,8.97588,9.00667,8.76689,8.98151,431538.04043219,0
+KYN.US,D,20080702,000000,8.89841,9.12664,8.83989,9.01972,175419.06702586,0
+KYN.US,D,20080703,000000,8.9451,9.1314,8.8863,9.04583,106107.70604487,0
+KYN.US,D,20080707,000000,9.01229,9.19335,8.78328,8.98427,397623.19777935,0
+KYN.US,D,20080708,000000,9.2067,9.2067,8.72868,9.12093,328965.57896955,0
+KYN.US,D,20080709,000000,9.15618,9.54785,9.02068,9.40873,288194.3136096,0
+KYN.US,D,20080710,000000,9.50402,9.55167,9.37346,9.52308,200115.41052322,0
+KYN.US,D,20080711,000000,9.5593,9.84896,9.38776,9.46305,286125.004522,0
+KYN.US,D,20080714,000000,9.63648,9.63648,9.27435,9.42683,271632.4954911,0
+KYN.US,D,20080715,000000,9.2067,9.27435,8.87325,8.8863,232078.47077092,0
+KYN.US,D,20080716,000000,8.84627,8.87325,8.35264,8.54475,430466.65880012,0
+KYN.US,D,20080717,000000,8.77242,8.77966,8.60193,8.67388,247984.44802747,0
+KYN.US,D,20080718,000000,8.71305,9.29627,8.44793,9.16857,447738.88374028,0
+KYN.US,D,20080721,000000,9.14093,9.34773,9.06089,9.15428,193634.65346184,0
+KYN.US,D,20080722,000000,9.05146,9.22385,9.01972,9.11044,320410.26609366,0
+KYN.US,D,20080723,000000,9.04583,9.11425,8.9106,8.91613,184401.46347104,0
+KYN.US,D,20080724,000000,8.92547,8.97398,8.77966,8.85904,179692.0014096,0
+KYN.US,D,20080725,000000,8.8034,9.03373,8.73687,8.78977,220778.07038328,0
+KYN.US,D,20080728,000000,8.74784,8.79977,8.69494,8.77242,160521.51067863,0
+KYN.US,D,20080729,000000,8.87325,9.01229,8.71305,8.99542,154200.25411487,0
+KYN.US,D,20080730,000000,9.2067,9.45637,9.07232,9.37346,356284.2365693,0
+KYN.US,D,20080731,000000,9.25339,9.37823,9.19525,9.21813,253245.86575833,0
+KYN.US,D,20080801,000000,9.16857,9.30866,9.15332,9.30866,125684.29343755,0
+KYN.US,D,20080804,000000,9.2248,9.27531,9.2086,9.25149,147685.91800136,0
+KYN.US,D,20080805,000000,9.23433,9.46113,9.23433,9.34392,390129.82242713,0
+KYN.US,D,20080806,000000,9.27531,9.43731,9.21908,9.36393,196379.74097359,0
+KYN.US,D,20080807,000000,9.36393,9.43731,9.24004,9.26006,205022.14951594,0
+KYN.US,D,20080808,000000,9.25339,9.42016,9.24577,9.322,167476.57185138,0
+KYN.US,D,20080811,000000,9.35345,9.48591,9.23624,9.24957,372731.67604147,0
+KYN.US,D,20080812,000000,8.95073,9.04307,8.56086,8.67388,850132.40561306,0
+KYN.US,D,20080813,000000,8.60365,8.90221,8.5663,8.85533,293906.94985347,0
+KYN.US,D,20080814,000000,8.81435,8.96092,8.56086,8.59831,279909.73184152,0
+KYN.US,D,20080815,000000,8.60813,8.71763,8.20578,8.38503,375993.04147975,0
+KYN.US,D,20080818,000000,8.40066,8.44793,8.24094,8.33329,442528.883933,0
+KYN.US,D,20080819,000000,8.23065,8.54475,8.22809,8.51817,166920.41880044,0
+KYN.US,D,20080820,000000,8.38503,8.5359,8.35006,8.5359,254999.32188682,0
+KYN.US,D,20080821,000000,8.62156,8.71763,8.48958,8.63224,260839.97826695,0
+KYN.US,D,20080822,000000,8.56706,8.73497,8.56706,8.67941,338513.57257407,0
+KYN.US,D,20080825,000000,8.71763,8.72868,8.63224,8.71305,270855.97991056,0
+KYN.US,D,20080826,000000,8.63224,8.76232,8.63224,8.71305,204789.19484178,0
+KYN.US,D,20080827,000000,8.68303,9.04307,8.68303,9.04307,320511.00325005,0
+KYN.US,D,20080828,000000,9.01229,9.34392,8.92833,9.34392,420704.59873826,0
+KYN.US,D,20080829,000000,9.31628,9.31628,8.87791,8.92175,224006.9061148,0
+KYN.US,D,20080902,000000,8.92547,8.98427,8.80616,8.82798,273811.98584351,0
+KYN.US,D,20080903,000000,8.85904,9.04021,8.74784,9.00667,213969.91756361,0
+KYN.US,D,20080904,000000,8.92833,8.94882,8.76232,8.85171,197697.71876975,0
+KYN.US,D,20080905,000000,8.83256,8.83256,8.48958,8.71305,241897.19548325,0
+KYN.US,D,20080908,000000,8.8742,8.8742,8.38847,8.43307,315924.31459796,0
+KYN.US,D,20080909,000000,8.35006,8.40867,8.23418,8.35264,284651.72360972,0
+KYN.US,D,20080910,000000,8.50473,8.63586,8.40066,8.53227,193512.92939786,0
+KYN.US,D,20080911,000000,8.51817,8.54837,8.35264,8.48958,374587.96801712,0
+KYN.US,D,20080912,000000,8.38503,8.67941,8.37704,8.54475,160970.63050089,0
+KYN.US,D,20080915,000000,8.38847,8.50473,7.58025,7.73482,508693.25812203,0
+KYN.US,D,20080916,000000,7.29979,7.74217,7.10872,7.56186,794188.65541656,0
+KYN.US,D,20080917,000000,7.50173,7.53079,7.23489,7.40881,679712.41997328,0
+KYN.US,D,20080918,000000,7.33257,8.35264,7.23489,7.56186,551246.31193571,0
+KYN.US,D,20080919,000000,9.03373,9.09233,7.89006,8.71133,576292.08744432,0
+KYN.US,D,20080922,000000,8.42001,8.67122,8.24438,8.30261,382487.44003107,0
+KYN.US,D,20080923,000000,8.22132,8.25725,7.72996,8.02148,447809.18988068,0
+KYN.US,D,20080924,000000,7.97364,8.10086,7.89006,8.00633,288907.86846739,0
+KYN.US,D,20080925,000000,7.8852,8.02796,7.31723,7.73644,1652131.3386863,0
+KYN.US,D,20080926,000000,7.41481,7.92475,7.30122,7.53079,830802.41438448,0
+KYN.US,D,20080929,000000,7.48028,7.49791,7.09004,7.21869,932428.36631516,0
+KYN.US,D,20080930,000000,7.1577,7.72186,7.15465,7.5954,412977.21936649,0
+KYN.US,D,20081001,000000,7.40262,7.71539,7.38203,7.43768,390812.94626892,0
+KYN.US,D,20081002,000000,7.39871,7.72844,7.37298,7.43396,354999.83782527,0
+KYN.US,D,20081003,000000,7.62895,7.76074,7.28759,7.29979,307194.81038914,0
+KYN.US,D,20081006,000000,6.74763,6.75812,5.77398,6.57324,1062398.186281,0
+KYN.US,D,20081007,000000,6.72658,7.17923,5.92817,6.01823,754832.95697303,0
+KYN.US,D,20081008,000000,5.92817,6.67388,5.13682,6.29764,1375242.6721913,0
+KYN.US,D,20081009,000000,6.08303,6.60469,5.91988,6.24818,1326072.4464169,0
+KYN.US,D,20081010,000000,5.91617,5.91617,4.44296,5.51439,2201117.3606755,0
+KYN.US,D,20081013,000000,6.04767,7.23185,5.95495,6.85437,1424791.7116474,0
+KYN.US,D,20081014,000000,7.55976,7.66697,7.07165,7.49791,1091605.6655631,0
+KYN.US,D,20081015,000000,6.56362,6.68865,6.18786,6.52865,1008362.1459837,0
+KYN.US,D,20081016,000000,6.42791,7.2914,6.21473,7.0746,619902.88140014,0
+KYN.US,D,20081017,000000,7.20068,7.69527,6.46012,7.63123,535404.34474728,0
+KYN.US,D,20081020,000000,7.63123,7.69527,6.87886,7.03534,816088.49347858,0
+KYN.US,D,20081021,000000,6.76022,7.24346,6.76022,7.09385,356020.85087915,0
+KYN.US,D,20081022,000000,7.0746,7.0746,6.5195,6.71104,456988.86325713,0
+KYN.US,D,20081023,000000,6.65644,7.29664,6.47108,6.67388,273668.22552657,0
+KYN.US,D,20081024,000000,6.05063,6.63052,5.79733,6.414,821630.08642567,0
+KYN.US,D,20081027,000000,6.25676,6.44325,6.10609,6.1364,583991.13449085,0
+KYN.US,D,20081028,000000,6.33042,6.88963,5.92608,6.36654,456462.09187682,0
+KYN.US,D,20081029,000000,6.36368,7.27921,6.32375,6.74001,646994.88039801,0
+KYN.US,D,20081030,000000,7.07165,7.14951,6.77794,7.0746,410406.32318767,0
+KYN.US,D,20081031,000000,7.23489,7.23489,6.81348,7.16876,644021.03559361,0
+KYN.US,D,20081103,000000,7.13606,7.23489,6.97016,7.16514,372161.88150062,0
+KYN.US,D,20081104,000000,7.23185,7.23489,6.98797,7.0746,381113.84692981,0
+KYN.US,D,20081105,000000,6.96634,7.11453,6.80148,6.91612,344970.19469173,0
+KYN.US,D,20081106,000000,6.74345,6.80786,6.26267,6.5802,686099.78529593,0
+KYN.US,D,20081107,000000,6.25418,6.70742,6.25152,6.56362,315835.12024074,0
+KYN.US,D,20081110,000000,6.65644,6.65644,6.22445,6.24818,455538.6679432,0
+KYN.US,D,20081111,000000,6.13954,6.24504,5.92817,6.03481,468499.13272059,0
+KYN.US,D,20081112,000000,6.23445,6.23445,5.70556,5.85965,535724.39508791,0
+KYN.US,D,20081113,000000,5.65905,5.93475,5.60931,5.87433,809556.31849363,0
+KYN.US,D,20081114,000000,5.6622,5.98793,5.64275,5.92302,379055.03129599,0
+KYN.US,D,20081117,000000,5.65562,5.9034,5.62084,5.62084,357574.93138561,0
+KYN.US,D,20081118,000000,5.62084,5.67611,5.26195,5.32322,538826.26002857,0
+KYN.US,D,20081119,000000,5.275,5.37631,4.96615,5.16236,583769.72261585,0
+KYN.US,D,20081120,000000,4.96986,5.1332,4.4684,4.59087,1095868.1064931,0
+KYN.US,D,20081121,000000,4.48803,4.76192,3.68964,4.00135,1472009.1056713,0
+KYN.US,D,20081124,000000,4.27467,4.89915,4.19233,4.45563,1100704.5393454,0
+KYN.US,D,20081125,000000,4.89915,4.89915,4.10027,4.67225,1186516.8564129,0
+KYN.US,D,20081126,000000,4.50805,4.56456,4.0347,4.46574,2550232.4696147,0
+KYN.US,D,20081128,000000,4.38692,4.58333,4.26533,4.39684,649356.95684638,0
+KYN.US,D,20081201,000000,4.51177,4.51177,3.65009,3.65676,2570372.555476,0
+KYN.US,D,20081202,000000,3.83086,4.31098,3.73243,3.78493,1311472.9041573,0
+KYN.US,D,20081203,000000,3.818,3.91653,3.72899,3.83086,1721008.2706804,0
+KYN.US,D,20081204,000000,3.82124,4.11399,3.7916,3.8869,1008754.6011555,0
+KYN.US,D,20081205,000000,3.897,4.01517,3.64046,3.897,1314079.4780791,0
+KYN.US,D,20081208,000000,4.02832,4.42342,3.97591,4.34109,1741678.2759581,0
+KYN.US,D,20081209,000000,4.43638,4.51519,4.26533,4.39026,1141685.6737811,0
+KYN.US,D,20081210,000000,4.42877,4.82091,4.39026,4.732,974207.00323906,0
+KYN.US,D,20081211,000000,4.66014,4.91583,4.59087,4.69855,1125545.6925051,0
+KYN.US,D,20081212,000000,4.53769,4.89419,4.38692,4.78117,743816.92918312,0
+KYN.US,D,20081215,000000,4.9265,4.9265,4.3835,4.63365,1461263.8089892,0
+KYN.US,D,20081216,000000,4.55456,4.72457,4.43638,4.45925,863932.34669374,0
+KYN.US,D,20081217,000000,4.45925,4.75821,4.32375,4.73543,1031264.1088828,0
+KYN.US,D,20081218,000000,4.84121,4.91583,4.55456,4.60448,1196878.0926863,0
+KYN.US,D,20081219,000000,4.76497,4.83397,4.54474,4.72161,905862.08935223,0
+KYN.US,D,20081222,000000,4.66291,5.05763,4.66291,4.84121,1236635.69041,0
+KYN.US,D,20081223,000000,4.77774,4.86323,4.66977,4.82091,1142313.1823179,0
+KYN.US,D,20081224,000000,4.82091,4.9062,4.62031,4.73905,496248.02192578,0
+KYN.US,D,20081226,000000,4.81405,4.99864,4.74829,4.85016,673982.99420334,0
+KYN.US,D,20081229,000000,4.85016,4.99587,4.78517,4.90973,1086461.7745148,0
+KYN.US,D,20081230,000000,4.78117,4.99864,4.60448,4.91983,1893386.3347975,0
+KYN.US,D,20081231,000000,4.89419,5.36,4.77136,5.36,788190.59722956,0
+KYN.US,D,20090102,000000,5.19581,5.34038,5.01875,5.22498,725568.8130404,0
+KYN.US,D,20090105,000000,5.26433,5.46598,5.2345,5.45502,580987.90801583,0
+KYN.US,D,20090106,000000,5.58348,5.84392,5.48199,5.80181,763941.2748637,0
+KYN.US,D,20090107,000000,5.83611,5.83611,5.55718,5.69241,988007.99366512,0
+KYN.US,D,20090108,000000,5.5406,5.82839,5.44835,5.68536,717626.31786591,0
+KYN.US,D,20090109,000000,5.72147,5.81315,5.6622,5.72957,465576.70583977,0
+KYN.US,D,20090112,000000,5.64695,5.85709,5.52116,5.55384,735223.83987359,0
+KYN.US,D,20090113,000000,5.52459,5.65562,5.21277,5.24489,579221.8597428,0
+KYN.US,D,20090114,000000,5.26195,5.52459,5.02217,5.50857,655252.17918622,0
+KYN.US,D,20090115,000000,5.43634,5.67268,5.37916,5.59682,458279.55807344,0
+KYN.US,D,20090116,000000,5.60931,5.64695,5.45912,5.57386,491667.62934597,0
+KYN.US,D,20090120,000000,5.62084,5.65562,5.11433,5.1332,475623.13849937,0
+KYN.US,D,20090121,000000,5.13043,5.24193,4.99864,5.02217,1005667.4270502,0
+KYN.US,D,20090122,000000,5.0076,5.41881,5.0076,5.21935,497537.66739671,0
+KYN.US,D,20090123,000000,5.17961,5.17961,5.03466,5.0906,791948.30303215,0
+KYN.US,D,20090126,000000,5.05763,5.64695,5.05039,5.45054,875411.13579583,0
+KYN.US,D,20090127,000000,5.39527,5.80467,5.19581,5.72557,986644.89401765,0
+KYN.US,D,20090128,000000,5.93933,6.17575,5.81992,5.93475,607491.22425602,0
+KYN.US,D,20090129,000000,5.81315,5.97972,5.73158,5.8506,418320.48603692,0
+KYN.US,D,20090130,000000,5.62389,5.97239,5.61665,5.83945,466315.44498667,0
+KYN.US,D,20090202,000000,5.76798,5.83059,5.44835,5.62942,753845.52297129,0
+KYN.US,D,20090203,000000,5.78427,5.91988,5.58977,5.67268,445096.63207567,0
+KYN.US,D,20090204,000000,5.72557,6.05063,5.69241,5.81992,1092062.1308031,0
+KYN.US,D,20090205,000000,5.92817,6.02404,5.8506,6.00336,892130.35572119,0
+KYN.US,D,20090206,000000,6.10028,6.56104,6.01823,6.01823,804177.37408031,0
+KYN.US,D,20090209,000000,6.21473,6.54227,6.01565,6.33042,564446.02745954,0
+KYN.US,D,20090210,000000,6.30574,6.80501,5.96925,6.50177,714311.4358133,0
+KYN.US,D,20090211,000000,6.44325,6.5965,6.31299,6.51358,744247.16078856,0
+KYN.US,D,20090212,000000,6.36654,6.77441,6.29183,6.52378,729214.23888743,0
+KYN.US,D,20090213,000000,6.52378,6.60889,6.35978,6.414,435180.31824308,0
+KYN.US,D,20090217,000000,6.28725,6.31755,5.82458,6.15165,713502.39052601,0
+KYN.US,D,20090218,000000,6.14897,6.15955,5.86537,5.88557,385714.17707183,0
+KYN.US,D,20090219,000000,6.21473,6.21473,5.63981,5.64275,670745.76370878,0
+KYN.US,D,20090220,000000,5.74549,5.75463,5.42539,5.43215,710428.85791059,0
+KYN.US,D,20090223,000000,5.70556,5.70556,4.99864,5.13978,759940.12093316,0
+KYN.US,D,20090224,000000,5.09756,5.56033,4.93498,5.5406,527782.94925881,0
+KYN.US,D,20090225,000000,5.43634,6.15955,5.1655,5.85413,564719.90660349,0
+KYN.US,D,20090226,000000,5.98449,5.99583,5.61207,5.6885,322296.9890853,0
+KYN.US,D,20090227,000000,5.46598,5.91988,5.281,5.69545,366761.95017972,0
+KYN.US,D,20090302,000000,5.43215,5.57681,4.97243,5.26433,691418.91702264,0
+KYN.US,D,20090303,000000,5.13043,5.36668,5.01532,5.1981,539554.50572167,0
+KYN.US,D,20090304,000000,5.2022,5.62389,5.12272,5.5406,324161.67582398,0
+KYN.US,D,20090305,000000,5.4919,5.4919,4.97567,5.07145,446936.13452526,0
+KYN.US,D,20090306,000000,5.07145,5.31064,4.85379,5.01532,553953.62301381,0
+KYN.US,D,20090309,000000,4.87732,5.12643,4.83397,4.91983,554888.5897466,0
+KYN.US,D,20090310,000000,5.01875,5.38698,5.01875,5.12643,626447.64852964,0
+KYN.US,D,20090311,000000,5.3561,5.63981,5.29807,5.58977,447442.96834337,0
+KYN.US,D,20090312,000000,5.65562,6.13954,5.55718,5.98449,518328.34739302,0
+KYN.US,D,20090313,000000,6.04767,6.04767,5.62627,5.91988,345500.11410818,0
+KYN.US,D,20090316,000000,6.24818,6.25418,5.60626,5.88557,509047.93686017,0
+KYN.US,D,20090317,000000,5.85709,5.98793,5.76492,5.9782,298910.22862107,0
+KYN.US,D,20090318,000000,5.91988,6.0635,5.67268,5.9034,279038.77517686,0
+KYN.US,D,20090319,000000,6.03481,6.3044,5.89672,5.90825,416753.81338591,0
+KYN.US,D,20090320,000000,5.96925,6.13211,5.75463,5.87929,323117.57717177,0
+KYN.US,D,20090323,000000,6.09256,6.48604,6.09256,6.36368,503809.60472765,0
+KYN.US,D,20090324,000000,6.25418,6.25418,5.96925,6.07731,324965.47438438,0
+KYN.US,D,20090325,000000,6.05673,6.34653,5.99259,6.15165,521974.82258543,0
+KYN.US,D,20090326,000000,6.18205,6.52378,6.10028,6.47937,466013.23351748,0
+KYN.US,D,20090327,000000,6.31755,6.47623,6.21473,6.33557,244504.81875034,0
+KYN.US,D,20090330,000000,6.23445,6.24504,5.90825,6.11048,394233.81220482,0
+KYN.US,D,20090331,000000,6.29431,6.54436,6.11314,6.5376,544721.48236841,0
+KYN.US,D,20090401,000000,6.09132,6.31299,5.99259,6.18786,265536.84818385,0
+KYN.US,D,20090402,000000,6.20815,6.32766,6.04072,6.25418,465283.938479,0
+KYN.US,D,20090403,000000,6.16508,6.16508,5.89672,6.07731,366943.48693031,0
+KYN.US,D,20090406,000000,6.19977,6.26267,5.79733,6.25676,295200.79270592,0
+KYN.US,D,20090407,000000,6.24818,6.32766,6.0006,6.14897,340429.67723632,0
+KYN.US,D,20090408,000000,6.23445,6.24818,6.02023,6.10609,503077.16165304,0
+KYN.US,D,20090409,000000,6.11314,6.15955,6.01823,6.05349,396458.42440854,0
+KYN.US,D,20090413,000000,6.02023,6.39561,5.93933,6.34653,473103.66024413,0
+KYN.US,D,20090414,000000,6.24818,6.40762,6.11314,6.36368,524097.64828738,0
+KYN.US,D,20090415,000000,6.1952,6.28315,6.03681,6.28173,537487.29532481,0
+KYN.US,D,20090416,000000,6.34653,6.34653,6.0635,6.18205,634527.60794879,0
+KYN.US,D,20090417,000000,6.27858,6.49434,6.11314,6.41638,336860.85360198,0
+KYN.US,D,20090420,000000,6.43868,6.63375,6.36368,6.52865,842227.68687222,0
+KYN.US,D,20090421,000000,6.50882,6.58944,6.23113,6.39303,433611.54690131,0
+KYN.US,D,20090422,000000,6.26267,6.6267,6.19977,6.47623,877570.68858603,0
+KYN.US,D,20090423,000000,6.47937,6.5478,6.33557,6.42171,403706.25294205,0
+KYN.US,D,20090424,000000,6.5478,6.5478,6.35053,6.51472,521739.76922051,0
+KYN.US,D,20090427,000000,6.47937,6.56362,6.36978,6.48766,380412.88421657,0
+KYN.US,D,20090428,000000,6.45612,6.60469,6.41971,6.57667,474203.37420144,0
+KYN.US,D,20090429,000000,6.57667,6.6267,6.44802,6.46212,456298.39399768,0
+KYN.US,D,20090430,000000,6.44325,6.50739,6.08684,6.23827,721084.96023546,0
+KYN.US,D,20090501,000000,6.20301,6.37617,6.1364,6.25676,201498.44773289,0
+KYN.US,D,20090504,000000,6.24142,6.48347,6.1952,6.48347,436730.20136804,0
+KYN.US,D,20090505,000000,6.3856,6.54436,6.29183,6.50882,376926.95886716,0
+KYN.US,D,20090506,000000,6.57324,6.57324,6.31299,6.3856,585335.34592149,0
+KYN.US,D,20090507,000000,6.37902,6.414,6.26267,6.32766,424542.05478967,0
+KYN.US,D,20090508,000000,6.3856,6.51358,6.35292,6.50882,407778.76235838,0
+KYN.US,D,20090511,000000,6.48766,6.56638,6.33557,6.56104,371269.93792838,0
+KYN.US,D,20090512,000000,6.55609,6.5984,6.36978,6.50473,431593.65573728,0
+KYN.US,D,20090513,000000,6.46012,6.50177,6.32766,6.33042,328139.74415619,0
+KYN.US,D,20090514,000000,6.36368,6.50177,6.33385,6.34443,416857.69857844,0
+KYN.US,D,20090515,000000,6.40361,6.57667,6.35292,6.54227,386976.5395629,0
+KYN.US,D,20090518,000000,6.65206,6.65206,6.35053,6.6267,447272.97439195,0
+KYN.US,D,20090519,000000,6.66273,6.66273,6.44325,6.55123,587587.24110506,0
+KYN.US,D,20090520,000000,6.57667,6.7363,6.56638,6.7363,444187.89897737,0
+KYN.US,D,20090521,000000,6.68502,6.74001,6.64634,6.74001,356355.59205508,0
+KYN.US,D,20090522,000000,6.68865,6.82073,6.65644,6.72238,350435.18542614,0
+KYN.US,D,20090526,000000,6.69627,6.97016,6.63375,6.89964,309716.38733515,0
+KYN.US,D,20090527,000000,6.97434,6.97434,6.67121,6.67121,300788.55684967,0
+KYN.US,D,20090528,000000,6.76508,6.84865,6.52378,6.52865,346007.99727168,0
+KYN.US,D,20090529,000000,6.64414,6.90545,6.61727,6.90545,203804.90887617,0
+KYN.US,D,20090601,000000,7.04535,7.10281,6.83083,7.03315,545676.38666339,0
+KYN.US,D,20090602,000000,7.05744,7.11815,6.82359,6.93699,313447.85950326,0
+KYN.US,D,20090603,000000,6.9024,6.95138,6.72658,6.93699,319278.0224296,0
+KYN.US,D,20090604,000000,6.95624,7.01447,6.74763,6.77441,593838.19152842,0
+KYN.US,D,20090605,000000,6.77441,6.82073,6.6591,6.78013,313006.08509866,0
+KYN.US,D,20090608,000000,6.66539,6.8395,6.66273,6.8395,404550.97597224,0
+KYN.US,D,20090609,000000,7.11453,7.11453,6.74763,6.93699,327774.57196426,0
+KYN.US,D,20090610,000000,7.2105,7.2105,6.77794,6.92346,252959.39446983,0
+KYN.US,D,20090611,000000,6.97854,7.31723,6.85103,7.2692,255648.86667649,0
+KYN.US,D,20090612,000000,7.72186,7.72186,7.2245,7.31723,422105.47481937,0
+KYN.US,D,20090615,000000,7.29979,7.32038,6.87677,6.947,338105.3772216,0
+KYN.US,D,20090616,000000,7.08204,7.13931,6.89316,7.01743,279782.76105065,0
+KYN.US,D,20090617,000000,7.11014,7.11014,6.75812,6.7908,460951.19140865,0
+KYN.US,D,20090618,000000,6.7908,7.00608,6.78013,6.97434,359299.00584348,0
+KYN.US,D,20090619,000000,6.97434,7.1577,6.82073,6.91974,268807.65773053,0
+KYN.US,D,20090622,000000,6.80786,6.98092,6.75059,6.78013,249771.48320809,0
+KYN.US,D,20090623,000000,6.99808,7.0261,6.8395,6.90917,318289.53908248,0
+KYN.US,D,20090624,000000,6.98797,7.00608,6.76508,6.77794,223723.58286244,0
+KYN.US,D,20090625,000000,6.90545,6.91974,6.74001,6.90545,303716.2304574,0
+KYN.US,D,20090626,000000,7.04935,7.08442,6.77441,6.88963,423224.0769935,0
+KYN.US,D,20090629,000000,7.00608,7.33257,6.99579,7.03315,436944.26782537,0
+KYN.US,D,20090630,000000,6.98092,7.21869,6.98092,7.21869,360266.50228302,0
+KYN.US,D,20090701,000000,7.10281,7.13606,6.90545,6.90917,299901.86000433,0
+KYN.US,D,20090702,000000,6.80148,6.8395,6.414,6.45155,900051.86398809,0
+KYN.US,D,20090706,000000,6.42791,6.55123,6.27858,6.31755,432511.83294401,0
+KYN.US,D,20090707,000000,6.48347,6.48347,6.29183,6.3044,276657.81051165,0
+KYN.US,D,20090708,000000,6.27124,6.32766,5.95495,6.30574,549175.95350273,0
+KYN.US,D,20090709,000000,6.32766,6.55123,6.32766,6.54436,236354.55319079,0
+KYN.US,D,20090710,000000,6.45155,6.67388,6.45155,6.59144,282203.60084026,0
+KYN.US,D,20090713,000000,6.55609,6.7363,6.55609,6.66749,330820.82159981,0
+KYN.US,D,20090714,000000,6.76937,6.87886,6.56104,6.87886,294148.29929066,0
+KYN.US,D,20090715,000000,6.91612,7.20068,6.90545,7.07165,221089.72596088,0
+KYN.US,D,20090716,000000,7.11815,7.18514,7.07165,7.07165,359555.04611599,0
+KYN.US,D,20090717,000000,7.20287,7.20287,7.07165,7.08204,279293.76610399,0
+KYN.US,D,20090720,000000,7.12073,7.23489,7.06793,7.10872,313793.09413299,0
+KYN.US,D,20090721,000000,7.23185,7.42253,7.12073,7.24576,285944.51711678,0
+KYN.US,D,20090722,000000,7.49553,7.49553,7.09681,7.2387,444108.14872856,0
+KYN.US,D,20090723,000000,7.17923,7.39489,7.0261,7.11014,483257.1261324,0
+KYN.US,D,20090724,000000,7.13321,7.24346,6.90545,7.06793,245551.01609331,0
+KYN.US,D,20090727,000000,7.02876,7.23489,6.9248,7.23489,290221.64888204,0
+KYN.US,D,20090728,000000,7.24852,7.24852,6.98797,7.16514,274920.09456385,0
+KYN.US,D,20090729,000000,7.17619,7.35316,7.04535,7.05373,424895.68418243,0
+KYN.US,D,20090730,000000,6.90545,7.01743,6.6591,6.69627,1014864.9392981,0
+KYN.US,D,20090731,000000,6.48604,6.67388,6.48604,6.6591,5511364.4547452,0
+KYN.US,D,20090803,000000,6.65206,6.67388,6.64052,6.64872,1827522.073387,0
+KYN.US,D,20090804,000000,6.44049,6.6815,6.39913,6.66273,1308969.1660828,0
+KYN.US,D,20090805,000000,6.6591,6.68865,6.64634,6.67388,843379.86809849,0
+KYN.US,D,20090806,000000,6.66273,6.67721,6.5802,6.63052,717844.58170477,0
+KYN.US,D,20090807,000000,6.5984,6.6591,6.57667,6.60889,888878.43439133,0
+KYN.US,D,20090810,000000,6.6267,6.6815,6.60469,6.6591,609253.07514754,0
+KYN.US,D,20090811,000000,6.6591,6.6591,6.50177,6.57324,988700.56161532,0
+KYN.US,D,20090812,000000,6.57324,6.60889,6.5376,6.5965,872670.24566559,0
+KYN.US,D,20090813,000000,6.5802,6.6591,6.56104,6.60469,633093.15281555,0
+KYN.US,D,20090814,000000,6.57324,6.60469,6.414,6.4971,1076533.917883,0
+KYN.US,D,20090817,000000,6.414,6.48604,6.28173,6.35292,566467.06665971,0
+KYN.US,D,20090818,000000,6.42572,6.5984,6.36978,6.56362,535568.04262643,0
+KYN.US,D,20090819,000000,6.51358,6.65644,6.51358,6.65206,533174.48581668,0
+KYN.US,D,20090820,000000,6.65644,6.74001,6.61383,6.71104,706611.3394214,0
+KYN.US,D,20090821,000000,6.74001,6.82073,6.66749,6.73496,619262.78071888,0
+KYN.US,D,20090824,000000,6.70742,6.75812,6.66539,6.75059,723717.76779165,0
+KYN.US,D,20090825,000000,6.75059,6.75812,6.64634,6.74001,629610.37550228,0
+KYN.US,D,20090826,000000,6.71104,6.76937,6.66273,6.71533,470685.96849066,0
+KYN.US,D,20090827,000000,6.71533,6.72658,6.54436,6.6591,467807.61411576,0
+KYN.US,D,20090828,000000,6.6815,6.74001,6.62213,6.72991,332474.58991729,0
+KYN.US,D,20090831,000000,6.67121,6.70742,6.60059,6.69131,516645.19740493,0
+KYN.US,D,20090901,000000,6.69131,6.7363,6.57324,6.66749,538839.90151849,0
+KYN.US,D,20090902,000000,6.66273,6.71228,6.62213,6.68502,280439.65125798,0
+KYN.US,D,20090903,000000,6.71228,6.71943,6.60059,6.65644,487272.97089825,0
+KYN.US,D,20090904,000000,6.68502,6.7908,6.63719,6.78013,402430.24896106,0
+KYN.US,D,20090908,000000,6.77441,6.82359,6.66273,6.71533,426906.2299288,0
+KYN.US,D,20090909,000000,6.57667,6.74345,6.56362,6.66749,869924.10880846,0
+KYN.US,D,20090910,000000,6.73296,6.73296,6.63375,6.70742,616024.50087895,0
+KYN.US,D,20090911,000000,6.71104,6.80786,6.66273,6.80786,585554.65910572,0
+KYN.US,D,20090914,000000,6.81348,6.87257,6.75059,6.85437,526775.57769486,0
+KYN.US,D,20090915,000000,6.88391,6.95624,6.69341,6.92908,781803.23190691,0
+KYN.US,D,20090916,000000,7.1577,7.18658,6.9024,7.18658,1209568.8757012,0
+KYN.US,D,20090917,000000,7.19782,7.20068,6.93975,7.0605,659539.80440526,0
+KYN.US,D,20090918,000000,7.06421,7.23489,6.98092,7.14951,819234.43092516,0
+KYN.US,D,20090921,000000,7.01743,7.1577,7.00951,7.13321,382144.3040921,0
+KYN.US,D,20090922,000000,7.13931,7.23489,7.08718,7.15465,734677.13093108,0
+KYN.US,D,20090923,000000,7.14207,7.21869,7.10576,7.19106,674652.47655521,0
+KYN.US,D,20090924,000000,7.15998,7.19106,7.00608,7.01104,846561.48328795,0
+KYN.US,D,20090925,000000,7.0746,7.16284,7.02247,7.10872,516797.3524849,0
+KYN.US,D,20090928,000000,7.16876,7.16876,7.02247,7.08204,587376.32268386,0
+KYN.US,D,20090929,000000,7.07165,7.07165,7.00608,7.01743,810063.15231174,0
+KYN.US,D,20090930,000000,7.0605,7.07165,6.88963,6.95624,849767.23342113,0
+KYN.US,D,20091001,000000,6.85437,6.87257,6.66539,6.66749,600439.6233084,0
+KYN.US,D,20091002,000000,6.64052,6.79433,6.58601,6.7363,458469.48958706,0
+KYN.US,D,20091005,000000,6.89964,6.89964,6.66749,6.75812,606126.0259178,0
+KYN.US,D,20091006,000000,6.88963,6.93423,6.79719,6.82359,722463.80006361,0
+KYN.US,D,20091007,000000,6.85437,6.93699,6.78432,6.89611,681781.72906088,0
+KYN.US,D,20091008,000000,6.94414,7.00608,6.89611,7.00608,493951.00489091,0
+KYN.US,D,20091009,000000,7.01104,7.0605,6.98092,7.04535,370318.18166952,0
+KYN.US,D,20091012,000000,7.04535,7.27244,7.04535,7.16284,529929.90990447,0
+KYN.US,D,20091013,000000,6.93337,7.24576,6.90917,7.20287,401464.85121227,0
+KYN.US,D,20091014,000000,7.24852,7.31427,7.2105,7.22155,444460.72877594,0
+KYN.US,D,20091015,000000,7.14951,7.22155,7.08204,7.10872,579023.53346614,0
+KYN.US,D,20091016,000000,7.04259,7.18658,7.0261,7.18658,542533.59725295,0
+KYN.US,D,20091019,000000,7.2387,7.29979,7.01885,7.09681,516647.29609569,0
+KYN.US,D,20091020,000000,7.13606,7.24852,7.02247,7.20068,696802.05881747,0
+KYN.US,D,20091021,000000,7.2692,7.29979,7.11815,7.2692,504470.69231649,0
+KYN.US,D,20091022,000000,7.23489,7.36583,7.19468,7.36297,458014.07369252,0
+KYN.US,D,20091023,000000,7.36583,7.36583,7.20287,7.20601,440257.05118722,0
+KYN.US,D,20091026,000000,7.50401,7.50401,7.1577,7.23489,506808.63382115,0
+KYN.US,D,20091027,000000,7.27244,7.31723,7.19106,7.27616,397839.36292745,0
+KYN.US,D,20091028,000000,7.32638,7.35001,7.11815,7.29664,547417.25064733,0
+KYN.US,D,20091029,000000,7.39489,7.39489,7.13931,7.21869,545868.41686777,0
+KYN.US,D,20091030,000000,7.21869,7.46427,7.12883,7.46427,571418.92750372,0
+KYN.US,D,20091102,000000,7.39871,7.39871,6.93337,7.17923,551091.0088196,0
+KYN.US,D,20091103,000000,7.10281,7.36583,7.05744,7.36011,378880.83996306,0
+KYN.US,D,20091104,000000,7.36011,7.37756,7.22155,7.35687,336194.51928623,0
+KYN.US,D,20091105,000000,7.30122,7.55271,7.27921,7.51764,458075.98506989,0
+KYN.US,D,20091106,000000,7.40262,7.58616,7.37298,7.53079,561895.06884292,0
+KYN.US,D,20091109,000000,7.65953,7.67154,7.55643,7.67154,398238.11417151,0
+KYN.US,D,20091110,000000,7.66325,8.05407,7.5954,7.82611,697748.56834943,0
+KYN.US,D,20091111,000000,7.8608,8.02148,7.78094,7.91265,700457.97811829,0
+KYN.US,D,20091112,000000,7.82297,7.92475,7.76074,7.8083,338233.39735785,0
+KYN.US,D,20091113,000000,7.8892,7.90865,7.78332,7.89006,437364.00597702,0
+KYN.US,D,20091116,000000,7.89006,8.03482,7.67154,7.72844,531437.81921425,0
+KYN.US,D,20091117,000000,7.92475,7.92475,7.41481,7.72186,555729.11539527,0
+KYN.US,D,20091118,000000,7.72844,7.72844,7.5954,7.71138,387803.42372163,0
+KYN.US,D,20091119,000000,7.72186,7.89406,7.56414,7.8892,552583.17794869,0
+KYN.US,D,20091120,000000,8.05655,8.05655,7.82297,7.91904,343633.32867875,0
+KYN.US,D,20091123,000000,7.90865,8.03139,7.83336,7.87557,491317.14798934,0
+KYN.US,D,20091124,000000,8.04063,8.04063,7.7777,8.04063,357454.25666701,0
+KYN.US,D,20091125,000000,8.06665,8.35006,7.9703,8.20578,483646.43326805,0
+KYN.US,D,20091127,000000,8.46194,8.46194,7.90617,8.20578,125466.02959869,0
+KYN.US,D,20091130,000000,8.16052,8.2864,7.97364,8.03482,516501.43708799,0
+KYN.US,D,20091201,000000,7.74217,8.17834,7.74217,8.11753,439518.31204033,0
+KYN.US,D,20091202,000000,8.13516,8.21274,7.82611,7.93209,446236.2211574,0
+KYN.US,D,20091203,000000,7.97364,8.04321,7.83022,7.84651,419711.91800962,0
+KYN.US,D,20091204,000000,7.99117,8.07322,7.79305,7.87863,446749.35104778,0
+KYN.US,D,20091207,000000,7.94342,8.05655,7.82611,7.83584,516228.60728942,0
+KYN.US,D,20091208,000000,7.8892,7.94496,7.79543,7.8568,359365.11460236,0
+KYN.US,D,20091209,000000,7.87863,8.02148,7.70719,7.83584,492399.02307521,0
+KYN.US,D,20091210,000000,7.88111,7.89006,7.69117,7.84794,654179.74820877,0
+KYN.US,D,20091211,000000,7.87863,8.06913,7.81563,7.98135,459635.31230325,0
+KYN.US,D,20091214,000000,8.13907,8.31071,8.07999,8.24094,596762.7171,0
+KYN.US,D,20091215,000000,8.33767,8.70124,8.29317,8.65187,873183.37555598,0
+KYN.US,D,20091216,000000,8.57963,8.71763,8.40505,8.45232,689871.13258845,0
+KYN.US,D,20091217,000000,8.34206,8.5377,8.175,8.24094,725697.88252203,0
+KYN.US,D,20091218,000000,8.20931,8.46023,8.17157,8.42173,808481.78882542,0
+KYN.US,D,20091221,000000,8.46547,8.52875,8.2744,8.28211,417887.10639535,0
+KYN.US,D,20091222,000000,8.37627,8.49044,8.31862,8.44707,513200.19652531,0
+KYN.US,D,20091223,000000,8.39285,8.46547,8.2641,8.32824,444962.31586715,0
+KYN.US,D,20091224,000000,8.44707,8.52427,8.31862,8.52427,221401.38153847,0
+KYN.US,D,20091228,000000,8.54475,8.57153,8.36836,8.51006,416361.35821412,0
+KYN.US,D,20091229,000000,8.62509,8.62509,8.30527,8.33329,414241.68054832,0
+KYN.US,D,20091230,000000,8.24094,8.40505,8.09247,8.1203,721629.57048722,0
+KYN.US,D,20091231,000000,8.08923,8.26744,8.04063,8.23418,562560.35381328,0
+KYN.US,D,20100104,000000,8.14679,8.16823,7.9946,8.03482,627462.36551125,0
+KYN.US,D,20100105,000000,7.99117,8.10762,7.94342,8.08923,528431.4447031,0
+KYN.US,D,20100106,000000,8.05655,8.22132,8.05655,8.17834,562619.1171545,0
+KYN.US,D,20100107,000000,8.1811,8.30098,8.07656,8.24438,499611.17386583,0
+KYN.US,D,20100108,000000,8.175,8.35264,8.14251,8.32824,443791.24642406,0
+KYN.US,D,20100111,000000,8.32824,8.32824,8.175,8.19807,373160.85830153,0
+KYN.US,D,20100112,000000,8.22132,8.25381,8.13907,8.22809,345832.75659337,0
+KYN.US,D,20100113,000000,8.27878,8.33767,8.14422,8.31328,469727.91615953,0
+KYN.US,D,20100114,000000,7.74769,7.87557,7.74769,7.8083,13253474.536945,0
+KYN.US,D,20100115,000000,7.7777,7.80515,7.72844,7.7777,2426531.4389436,0
+KYN.US,D,20100119,000000,7.77285,7.80515,7.75416,7.79457,2307057.1714597,0
+KYN.US,D,20100120,000000,7.8083,7.8083,7.73482,7.73482,1302103.2992672,0
+KYN.US,D,20100121,000000,7.77285,7.7777,7.58025,7.66554,1257827.2203411,0
+KYN.US,D,20100122,000000,7.65487,7.67898,7.44597,7.60379,934125.15779318,0
+KYN.US,D,20100125,000000,7.74769,7.78743,7.63123,7.78743,957158.28886465,0
+KYN.US,D,20100126,000000,7.78743,7.79305,7.66697,7.7777,930907.86486083,0
+KYN.US,D,20100127,000000,7.8083,7.8083,7.65106,7.75416,732914.23069417,0
+KYN.US,D,20100128,000000,7.79457,7.8083,7.6746,7.69527,750180.15956205,0
+KYN.US,D,20100129,000000,7.8083,7.8083,7.64734,7.69832,639833.09818558,0
+KYN.US,D,20100201,000000,7.82297,7.82297,7.61055,7.73644,540868.28613632,0
+KYN.US,D,20100202,000000,7.71453,7.78743,7.61456,7.74769,1109590.3960158,0
+KYN.US,D,20100203,000000,7.72844,7.77609,7.64734,7.74769,640714.54830403,0
+KYN.US,D,20100204,000000,7.76074,7.76074,7.61456,7.66697,909681.70653219,0
+KYN.US,D,20100205,000000,7.72844,7.72844,7.09985,7.55976,2604302.0889641,0
+KYN.US,D,20100208,000000,7.59159,7.80515,7.56872,7.76885,859273.25321049,0
+KYN.US,D,20100209,000000,7.77285,7.78743,7.64734,7.76074,781004.68007342,0
+KYN.US,D,20100210,000000,7.79305,7.79305,7.66697,7.76074,490290.88820857,0
+KYN.US,D,20100211,000000,7.77609,7.79305,7.72186,7.77609,727322.2691689,0
+KYN.US,D,20100212,000000,7.72844,7.79457,7.71939,7.79457,713527.57481511,0
+KYN.US,D,20100216,000000,7.82611,7.82611,7.71138,7.79953,758946.39085913,0
+KYN.US,D,20100217,000000,7.82297,7.83584,7.76074,7.82611,592881.18854267,0
+KYN.US,D,20100218,000000,7.81154,7.83336,7.74769,7.79457,588503.31962102,0
+KYN.US,D,20100219,000000,7.8447,7.89006,7.78332,7.88111,567800.78463655,0
+KYN.US,D,20100222,000000,7.96535,7.96878,7.79457,7.89006,650776.72114432,0
+KYN.US,D,20100223,000000,7.89006,7.92475,7.8406,7.869,689828.1094279,0
+KYN.US,D,20100224,000000,7.92799,7.99117,7.84651,7.99117,682539.35642461,0
+KYN.US,D,20100225,000000,7.95525,8.12516,7.87863,8.12516,996413.25015178,0
+KYN.US,D,20100226,000000,8.13021,8.22132,8.03644,8.175,723542.52711334,0
+KYN.US,D,20100301,000000,7.90131,8.22036,7.90131,8.16823,693780.99347102,0
+KYN.US,D,20100302,000000,8.22132,8.22132,8.11249,8.22036,740878.76212162,0
+KYN.US,D,20100303,000000,8.22132,8.28211,8.175,8.25725,842208.7986554,0
+KYN.US,D,20100304,000000,8.26077,8.28211,8.18786,8.26077,824569.30283255,0
+KYN.US,D,20100305,000000,8.40505,8.51817,8.25381,8.48596,1244866.7555637,0
+KYN.US,D,20100308,000000,8.52617,8.54218,8.42782,8.46975,737796.83474318,0
+KYN.US,D,20100309,000000,8.47795,8.51817,8.38503,8.46023,830575.75578258,0
+KYN.US,D,20100310,000000,8.43478,8.54218,8.42173,8.50826,907572.52232017,0
+KYN.US,D,20100311,000000,8.47795,8.58326,8.42782,8.48158,641072.3750783,0
+KYN.US,D,20100312,000000,8.54475,8.54475,8.42173,8.50473,592881.18854267,0
+KYN.US,D,20100315,000000,8.52427,8.52427,8.28211,8.36131,833261.03060773,0
+KYN.US,D,20100316,000000,8.31862,8.36131,8.21274,8.24953,1011689.6201809,0
+KYN.US,D,20100317,000000,8.30098,8.35006,8.25381,8.28031,890999.16140251,0
+KYN.US,D,20100318,000000,8.3211,8.3981,8.22637,8.38503,691832.359102,0
+KYN.US,D,20100319,000000,8.38847,8.57515,8.34044,8.57153,903212.49226997,0
+KYN.US,D,20100322,000000,8.54475,8.54475,8.43478,8.46023,515803.62241088,0
+KYN.US,D,20100323,000000,8.49044,8.52875,8.43307,8.50473,626152.78247811,0
+KYN.US,D,20100324,000000,8.51817,8.54218,8.45232,8.49491,625286.02319497,0
+KYN.US,D,20100325,000000,8.53227,8.62509,8.46975,8.51817,1055313.0062812,0
+KYN.US,D,20100326,000000,8.57963,8.8034,8.50473,8.70771,1321341.9974479,0
+KYN.US,D,20100329,000000,8.64568,8.82169,8.62785,8.70124,1359155.1581841,0
+KYN.US,D,20100330,000000,8.75603,8.77966,8.67941,8.77242,1160209.7677586,0
+KYN.US,D,20100331,000000,8.74784,8.86857,8.71763,8.83256,838552.87935458,0
+KYN.US,D,20100401,000000,8.70124,8.7587,8.59384,8.68303,442460.67648335,0
+KYN.US,D,20100405,000000,8.67941,8.8034,8.66254,8.70495,529496.5302629,0
+KYN.US,D,20100406,000000,8.70495,8.83989,8.65187,8.69942,519347.26175613,0
+KYN.US,D,20100407,000000,8.73497,8.86296,8.66474,8.81883,729553.17744488,0
+KYN.US,D,20100408,000000,8.83713,8.93109,8.69123,8.86857,685703.13274262,0
+KYN.US,D,20100409,000000,8.8863,8.9451,8.80616,8.91994,494725.4217807,0
+KYN.US,D,20100412,000000,8.87791,9.01229,8.82169,8.92833,411427.33624154,0
+KYN.US,D,20100413,000000,8.95721,8.96092,8.787,8.8863,647785.03746848,0
+KYN.US,D,20100414,000000,8.87791,8.96092,8.81435,8.94882,603351.55673543,0
+KYN.US,D,20100415,000000,8.98703,9.05612,8.87791,9.03182,750861.1847131,0
+KYN.US,D,20100416,000000,8.98151,9.03373,8.88916,8.97026,580353.05406147,0
+KYN.US,D,20100419,000000,8.98703,9.03373,8.77604,8.78977,768325.43985763,0
+KYN.US,D,20100420,000000,8.81883,8.87325,8.75326,8.81883,782145.31850051,0
+KYN.US,D,20100421,000000,8.80616,9.01229,8.78977,8.91613,369737.89367488,0
+KYN.US,D,20100422,000000,8.85904,9.02715,8.79339,8.84265,541623.81480927,0
+KYN.US,D,20100423,000000,8.86953,8.99732,8.80072,8.95073,394782.6198381,0
+KYN.US,D,20100426,000000,8.9936,9.03373,8.89841,9.02248,460930.20450107,0
+KYN.US,D,20100427,000000,9.03373,9.04021,8.87791,8.92833,566434.53695295,0
+KYN.US,D,20100428,000000,8.98427,8.99542,8.88163,8.89564,476533.97028845,0
+KYN.US,D,20100429,000000,8.94882,9.02248,8.88916,8.93852,489615.10978443,0
+KYN.US,D,20100430,000000,8.95253,8.95253,8.80978,8.89192,387892.61807887,0
+KYN.US,D,20100503,000000,8.97588,9.02248,8.93481,8.99084,337777.98146331,0
+KYN.US,D,20100504,000000,8.99084,8.99084,8.77604,8.87791,631143.46910117,0
+KYN.US,D,20100505,000000,8.88163,8.88163,8.23065,8.59384,1232107.7650992,0
+KYN.US,D,20100506,000000,8.52875,8.58326,7.72844,8.13907,1609684.2687559,0
+KYN.US,D,20100507,000000,8.25725,8.50473,7.97364,8.37627,1195609.4341229,0
+KYN.US,D,20100510,000000,8.83713,8.87791,8.55648,8.76232,625199.97687388,0
+KYN.US,D,20100511,000000,8.787,8.97398,8.56706,8.79339,755297.81697597,0
+KYN.US,D,20100512,000000,8.87325,8.87791,8.71763,8.81883,689093.56766252,0
+KYN.US,D,20100513,000000,8.81883,8.97588,8.7587,8.96092,700623.77468819,0
+KYN.US,D,20100514,000000,8.94138,8.94138,8.8034,8.87791,1120528.7722475,0
+KYN.US,D,20100517,000000,8.93481,8.93481,8.52169,8.62509,712545.38754027,0
+KYN.US,D,20100518,000000,8.73497,8.76689,8.5377,8.60193,476860.31670134,0
+KYN.US,D,20100519,000000,8.61261,8.61261,8.15966,8.48958,830684.88770201,0
+KYN.US,D,20100520,000000,8.22809,8.30527,7.86748,8.1649,1411998.0927854,0
+KYN.US,D,20100521,000000,8.18786,8.37704,7.89406,8.2967,1069967.1145005,0
+KYN.US,D,20100524,000000,8.33767,8.38065,8.19807,8.22132,695650.92693659,0
+KYN.US,D,20100525,000000,8.05655,8.22036,7.91265,8.22036,574107.35036501,0
+KYN.US,D,20100526,000000,8.44355,8.60193,8.15537,8.23065,839670.43218333,0
+KYN.US,D,20100527,000000,8.48158,8.52169,8.27878,8.4244,635658.80226747,0
+KYN.US,D,20100528,000000,8.46194,8.53227,8.18786,8.30261,492622.53364095,0
+KYN.US,D,20100601,000000,8.2967,8.38503,8.06665,8.10762,822093.89708323,0
+KYN.US,D,20100602,000000,8.26077,8.2864,8.1203,8.27878,737328.82670409,0
+KYN.US,D,20100603,000000,8.37198,8.46975,8.19463,8.36131,996220.17060203,0
+KYN.US,D,20100604,000000,8.30261,8.35883,8.17157,8.24438,450872.2290423,0
+KYN.US,D,20100607,000000,8.35006,8.36569,8.11191,8.17157,539976.34256407,0
+KYN.US,D,20100608,000000,8.20845,8.23418,8.07656,8.18786,539889.2468976,0
+KYN.US,D,20100609,000000,8.26077,8.37704,8.22132,8.23065,336779.0046624,0
+KYN.US,D,20100610,000000,8.38503,8.57515,8.32824,8.54218,812450.41304921,0
+KYN.US,D,20100611,000000,8.55285,8.63224,8.46194,8.63224,629927.27780678,0
+KYN.US,D,20100614,000000,8.63224,8.84627,8.54218,8.63843,870709.01915204,0
+KYN.US,D,20100615,000000,8.58326,8.58326,8.32824,8.48158,3230405.5522094,0
+KYN.US,D,20100616,000000,8.59384,8.59384,8.39638,8.49759,1154914.7709757,0
+KYN.US,D,20100617,000000,8.54837,8.57153,8.3211,8.38503,1251127.1500955,0
+KYN.US,D,20100618,000000,8.45232,8.48158,8.35006,8.48158,1072711.1526669,0
+KYN.US,D,20100621,000000,8.76232,8.76232,8.40066,8.5377,1150001.7359106,0
+KYN.US,D,20100622,000000,8.58326,8.61261,8.35883,8.43478,1103380.3700621,0
+KYN.US,D,20100623,000000,8.48596,8.5903,8.2641,8.28211,694922.68124348,0
+KYN.US,D,20100624,000000,8.28211,8.30527,8.18786,8.25381,881731.34301421,0
+KYN.US,D,20100625,000000,8.35264,8.42001,8.28888,8.35883,972394.78376933,0
+KYN.US,D,20100628,000000,8.44707,8.60365,8.42782,8.52427,709727.89519735,0
+KYN.US,D,20100629,000000,8.47338,8.52875,8.28211,8.36131,564256.09594592,0
+KYN.US,D,20100630,000000,8.42344,8.68856,8.35693,8.60727,1081125.853262,0
+KYN.US,D,20100701,000000,8.67941,8.74231,8.51817,8.64568,1163733.4695417,0
+KYN.US,D,20100702,000000,8.62785,8.63224,8.37704,8.44707,657064.39865594,0
+KYN.US,D,20100706,000000,8.49491,8.57153,8.33767,8.42782,741080.23643441,0
+KYN.US,D,20100707,000000,8.50826,8.55285,8.35264,8.4567,471671.30380164,0
+KYN.US,D,20100708,000000,8.52875,8.59126,8.43478,8.52617,679254.90538799,0
+KYN.US,D,20100709,000000,8.67665,8.68665,8.55285,8.66073,440818.45096504,0
+KYN.US,D,20100712,000000,8.67941,8.7952,8.5377,8.57515,563963.32858515,0
+KYN.US,D,20100713,000000,8.56706,8.76975,8.5377,8.76975,960760.69155114,0
+KYN.US,D,20100714,000000,8.77966,8.7952,8.59126,8.65187,507103.49987268,0
+KYN.US,D,20100715,000000,8.70771,8.71133,8.50111,8.59384,874575.85687405,0
+KYN.US,D,20100716,000000,8.60813,8.60813,8.46023,8.5377,586883.13035567,0
+KYN.US,D,20100719,000000,8.63224,8.63224,8.49759,8.57153,837105.83207679,0
+KYN.US,D,20100720,000000,8.56706,8.63224,8.5377,8.59831,1159448.9923587,0
+KYN.US,D,20100721,000000,8.62785,8.63224,8.5359,8.61261,916050.18363801,0
+KYN.US,D,20100722,000000,8.70495,8.70495,8.57963,8.6492,956099.49937713,0
+KYN.US,D,20100723,000000,8.68303,8.70495,8.60365,8.70124,714471.98565631,0
+KYN.US,D,20100726,000000,8.74784,8.76689,8.61537,8.6492,807186.8966276,0
+KYN.US,D,20100727,000000,8.67941,8.67941,8.55648,8.61985,776025.53624954,0
+KYN.US,D,20100728,000000,8.71133,8.71133,8.54837,8.67388,607526.90199891,0
+KYN.US,D,20100729,000000,8.76975,8.76975,8.57963,8.5903,567572.02734391,0
+KYN.US,D,20100730,000000,8.62509,8.87325,8.54837,8.83989,515397.52574917,0
+KYN.US,D,20100802,000000,8.9451,9.04021,8.66073,8.66474,1284842.6171263,0
+KYN.US,D,20100803,000000,8.71591,8.87791,8.69123,8.75326,877892.83761743,0
+KYN.US,D,20100804,000000,8.90127,8.9106,8.73497,8.79977,787628.14810636,0
+KYN.US,D,20100805,000000,8.83713,8.94882,8.80978,8.91613,950686.97591168,0
+KYN.US,D,20100806,000000,8.62509,8.66073,8.48596,8.59831,10486931.060226,0
+KYN.US,D,20100809,000000,8.66474,8.66474,8.55285,8.61261,1907630.1489736,0
+KYN.US,D,20100810,000000,8.43478,8.53227,8.42001,8.44793,1624532.5058703,0
+KYN.US,D,20100811,000000,8.38065,8.38065,8.25381,8.31862,1784729.7688269,0
+KYN.US,D,20100812,000000,8.35607,8.40066,8.27173,8.39285,1243076.5723469,0
+KYN.US,D,20100813,000000,8.44707,8.52427,8.38847,8.4567,1051183.8322144,0
+KYN.US,D,20100816,000000,8.48958,8.50111,8.3474,8.40066,803088.15357679,0
+KYN.US,D,20100817,000000,8.46547,8.53227,8.36569,8.39285,2223429.5914714,0
+KYN.US,D,20100818,000000,8.43307,8.43307,8.3211,8.42173,1210723.1556182,0
+KYN.US,D,20100819,000000,8.45232,8.49491,8.40505,8.48158,973405.30336942,0
+KYN.US,D,20100820,000000,8.50111,8.54837,8.44012,8.54475,785616.55301461,0
+KYN.US,D,20100823,000000,8.58326,8.58326,8.46975,8.48958,654288.8801282,0
+KYN.US,D,20100824,000000,8.46975,8.49491,8.40505,8.44707,763314.81567238,0
+KYN.US,D,20100825,000000,8.46194,8.48596,8.38065,8.42001,1283291.684656,0
+KYN.US,D,20100826,000000,8.40066,8.51006,8.39285,8.42782,1153094.1567429,0
+KYN.US,D,20100827,000000,8.52617,8.52617,8.36569,8.48596,1053514.4283015,0
+KYN.US,D,20100830,000000,8.5359,8.5359,8.32824,8.38065,1412067.3495804,0
+KYN.US,D,20100831,000000,8.39457,8.44183,8.35693,8.3999,1183936.5161257,0
+KYN.US,D,20100901,000000,8.47338,8.51817,8.42782,8.51445,1471108.7673361,0
+KYN.US,D,20100902,000000,8.55648,8.63586,8.47338,8.5359,640152.09918082,0
+KYN.US,D,20100903,000000,8.56086,8.61985,8.46975,8.61537,937149.37117577,0
+KYN.US,D,20100907,000000,8.57963,8.61537,8.46547,8.46547,1330846.9678918,0
+KYN.US,D,20100908,000000,8.51445,8.55285,8.3981,8.42782,1479319.8949275,0
+KYN.US,D,20100909,000000,8.46023,8.47795,8.41467,8.43478,870359.58714079,0
+KYN.US,D,20100910,000000,8.46547,8.50473,8.45232,8.48158,1341775.9000153,0
+KYN.US,D,20100913,000000,8.54475,8.57963,8.49491,8.52169,2343939.5628446,0
+KYN.US,D,20100914,000000,8.5359,8.58326,8.50111,8.5377,1335231.1328858,0
+KYN.US,D,20100915,000000,8.57153,8.58678,8.48958,8.51445,2437882.2079094,0
+KYN.US,D,20100916,000000,8.55285,8.57963,8.52617,8.57963,936982.5252605,0
+KYN.US,D,20100917,000000,8.61261,8.62509,8.55285,8.61537,1221325.7413288,0
+KYN.US,D,20100920,000000,8.62785,8.6412,8.59384,8.63224,1149097.2001938,0
+KYN.US,D,20100921,000000,8.63843,8.64568,8.5903,8.60813,1457556.4717649,0
+KYN.US,D,20100922,000000,8.6412,8.6412,8.56706,8.61261,1168822.7946303,0
+KYN.US,D,20100923,000000,8.60813,8.61261,8.54837,8.5663,1377199.7013233,0
+KYN.US,D,20100924,000000,8.59384,8.61537,8.55285,8.57963,1741084.3464735,0
+KYN.US,D,20100927,000000,8.61261,8.62509,8.49491,8.54475,1693014.8840019,0
+KYN.US,D,20100928,000000,8.52617,8.54837,8.46975,8.51445,1607990.6253141,0
+KYN.US,D,20100929,000000,8.5377,8.57515,8.46975,8.56706,1184740.3146861,0
+KYN.US,D,20100930,000000,8.61442,8.64024,8.5903,8.62156,1556407.9545132,0
+KYN.US,D,20101001,000000,8.54218,8.54837,8.49759,8.54837,983274.39665995,0
+KYN.US,D,20101004,000000,8.58678,8.62156,8.48958,8.60365,998587.49377731,0
+KYN.US,D,20101005,000000,8.62156,8.65187,8.61261,8.6492,1275409.0021681,0
+KYN.US,D,20101006,000000,8.64568,8.65721,8.55285,8.62156,959175.13068331,0
+KYN.US,D,20101007,000000,8.66073,8.66073,8.58326,8.61537,823267.06521708,0
+KYN.US,D,20101008,000000,8.63843,8.64568,8.60193,8.63586,612385.37110419,0
+KYN.US,D,20101011,000000,8.65721,8.6676,8.61261,8.6492,770037.97151633,0
+KYN.US,D,20101012,000000,8.6412,8.67122,8.61985,8.6676,894348.67185263,0
+KYN.US,D,20101013,000000,8.67665,8.69942,8.66474,8.69123,1192272.5158173,0
+KYN.US,D,20101014,000000,8.68665,8.69494,8.63586,8.66474,712468.78532759,0
+KYN.US,D,20101015,000000,8.69494,8.69494,8.63586,8.67941,717667.2423357,0
+KYN.US,D,20101018,000000,8.69123,8.70771,8.65187,8.70771,873394.29397718,0
+KYN.US,D,20101019,000000,8.69494,8.69942,8.59384,8.59831,906140.1658777,0
+KYN.US,D,20101020,000000,8.6412,8.69494,8.61985,8.67665,589822.34676256,0
+KYN.US,D,20101021,000000,8.69123,8.71133,8.66254,8.67388,1064528.3574006,0
+KYN.US,D,20101022,000000,8.69942,8.69942,8.65721,8.67665,646302.31244779,0
+KYN.US,D,20101025,000000,8.69494,8.70124,8.63586,8.66254,841023.03837701,0
+KYN.US,D,20101026,000000,8.67122,8.67941,8.61985,8.6676,888941.39511407,0
+KYN.US,D,20101027,000000,8.67122,8.69494,8.59831,8.67941,1284069.2495819,0
+KYN.US,D,20101028,000000,8.69942,8.70771,8.6492,8.67665,1550793.9567349,0
+KYN.US,D,20101029,000000,8.69304,8.74964,8.67216,8.71305,895933.18337509,0
+KYN.US,D,20101101,000000,8.71133,8.71305,8.68665,8.71305,1053209.0687962,0
+KYN.US,D,20101102,000000,8.71133,8.80978,8.71133,8.77604,1388049.9325434,0
+KYN.US,D,20101103,000000,8.75326,8.7952,8.75326,8.7952,866271.33754377,0
+KYN.US,D,20101104,000000,8.84265,8.91613,8.81807,8.90774,1352994.4514634,0
+KYN.US,D,20101105,000000,8.93852,8.97588,8.89841,8.97588,837000.89753888,0
+KYN.US,D,20101108,000000,8.98151,9.08567,8.95721,9.03649,1606540.4300002,0
+KYN.US,D,20101109,000000,9.06565,9.12283,9.00667,9.1133,1480839.3470365,0
+KYN.US,D,20101110,000000,9.12854,9.12854,9.07232,9.08947,1082232.9126369,0
+KYN.US,D,20101111,000000,9.08947,9.11044,8.96464,9.08376,971256.244033,0
+KYN.US,D,20101112,000000,9.07232,9.08567,8.96092,9.04307,677778.47643959,0
+KYN.US,D,20101115,000000,9.06946,9.35535,9.06946,9.2086,977875.51468443,0
+KYN.US,D,20101116,000000,9.23433,9.23433,8.9675,9.02068,1366046.2092888,0
+KYN.US,D,20101117,000000,9.06946,9.14093,8.98427,9.1314,636555.99256661,0
+KYN.US,D,20101118,000000,9.19717,9.25149,9.15332,9.21813,674489.82802145,0
+KYN.US,D,20101119,000000,9.24577,9.24577,9.15618,9.24004,558013.54028559,0
+KYN.US,D,20101122,000000,9.25339,9.37823,9.18763,9.31914,830762.53926007,0
+KYN.US,D,20101123,000000,9.30103,9.30103,9.07422,9.24957,845591.88815765,0
+KYN.US,D,20101124,000000,9.28388,9.36965,9.19335,9.19525,604495.34319866,0
+KYN.US,D,20101126,000000,9.22385,9.25149,9.06565,9.2067,165352.69680405,0
+KYN.US,D,20101129,000000,9.18001,9.33725,9.11425,9.322,855305.67833207,0
+KYN.US,D,20101130,000000,9.29818,9.3687,9.25149,9.3687,684598.17205842,0
+KYN.US,D,20101201,000000,9.36965,9.4983,9.35917,9.42016,944653.23998179,0
+KYN.US,D,20101202,000000,9.42969,9.51831,9.40967,9.47448,920574.96091273,0
+KYN.US,D,20101203,000000,9.45637,9.5593,9.39728,9.52117,620055.03648011,0
+KYN.US,D,20101206,000000,9.47829,9.56596,9.43731,9.51831,676628.39390408,0
+KYN.US,D,20101207,000000,9.59551,9.59551,9.46113,9.52117,573409.5356879,0
+KYN.US,D,20101208,000000,9.54309,9.62219,9.43731,9.44684,864475.90760012,0
+KYN.US,D,20101209,000000,9.51831,9.59931,9.42683,9.52117,580209.29374454,0
+KYN.US,D,20101210,000000,9.56596,9.58788,9.47448,9.56787,605012.67047056,0
+KYN.US,D,20101213,000000,9.62981,9.69176,9.43159,9.50688,861174.66703744,0
+KYN.US,D,20101214,000000,9.53642,9.62409,9.43731,9.53452,816040.22359114,0
+KYN.US,D,20101215,000000,9.5631,9.5631,9.12854,9.18478,1001833.1190349,0
+KYN.US,D,20101216,000000,9.26864,9.31152,9.11902,9.2248,721901.35094041,0
+KYN.US,D,20101217,000000,9.32867,9.59551,9.28388,9.58788,835127.81603717,0
+KYN.US,D,20101220,000000,9.55167,9.59551,9.40491,9.58312,760921.25886262,0
+KYN.US,D,20101221,000000,9.62219,9.67174,9.54309,9.66698,645116.55216939,0
+KYN.US,D,20101222,000000,9.6584,9.90138,9.62409,9.84232,512870.70207627,0
+KYN.US,D,20101223,000000,9.88049,10.0653,9.82894,10.0062,574845.04016652,0
+KYN.US,D,20101227,000000,9.96904,10.1606,9.92813,10.1606,404716.77254213,0
+KYN.US,D,20101228,000000,10.1873,10.214,10.1091,10.1826,861813.71837332,0
+KYN.US,D,20101229,000000,10.1959,10.4027,10.153,10.2064,725571.96107654,0
+KYN.US,D,20101230,000000,10.255,10.3789,10.0625,10.2197,609481.83244019,0
+KYN.US,D,20101231,000000,10.2464,10.3483,10.1263,10.3483,501949.11537049,0
+KYN.US,D,20110103,000000,10.2607,10.2607,9.82514,9.91476,1207942.3903636,0
+KYN.US,D,20110104,000000,10.0491,10.0491,9.63648,9.81371,2061712.876406,0
+KYN.US,D,20110105,000000,9.9338,10.1549,9.83373,9.88996,1030343.8329853,0
+KYN.US,D,20110106,000000,9.96045,9.96045,9.41635,9.66126,1344684.6854062,0
+KYN.US,D,20110107,000000,9.7213,9.74988,9.5593,9.61362,634615.75296064,0
+KYN.US,D,20110110,000000,9.59551,9.76227,9.57169,9.74702,467336.45804054,0
+KYN.US,D,20110111,000000,9.79565,9.91476,9.74702,9.86614,739119.00992085,0
+KYN.US,D,20110112,000000,9.9624,9.9624,9.82514,9.8595,519619.04220933,0
+KYN.US,D,20110113,000000,9.91095,9.96435,9.83373,9.91476,643619.1363134,0
+KYN.US,D,20110114,000000,9.94815,9.99384,9.78325,9.9338,492907.95558408,0
+KYN.US,D,20110118,000000,9.9624,10.0549,9.86136,9.93858,517546.58508559,0
+KYN.US,D,20110119,000000,9.93096,9.9624,9.80805,9.91095,847266.64338271,0
+KYN.US,D,20110120,000000,9.97099,9.97099,9.77183,9.79946,799511.98452479,0
+KYN.US,D,20110121,000000,9.8719,9.92813,9.80327,9.83851,372078.98321567,0
+KYN.US,D,20110124,000000,9.83851,9.90519,9.73845,9.85276,609970.82738686,0
+KYN.US,D,20110125,000000,9.86995,9.96435,9.86995,9.95479,630024.86692703,0
+KYN.US,D,20110126,000000,10.0148,10.0148,9.8719,9.9338,430214.81590914,0
+KYN.US,D,20110127,000000,9.9624,10.0549,9.91476,9.9338,759147.86517193,0
+KYN.US,D,20110128,000000,9.96045,9.96904,9.77847,9.78325,597838.29611359,0
+KYN.US,D,20110131,000000,9.83851,9.86516,9.68509,9.70129,848168.03106337,0
+KYN.US,D,20110201,000000,9.71463,9.90334,9.68699,9.83373,927708.41079993,0
+KYN.US,D,20110202,000000,9.87571,9.88713,9.79272,9.88518,507613.48172693,0
+KYN.US,D,20110203,000000,9.96904,10.0587,9.82894,10.0091,526283.43471205,0
+KYN.US,D,20110204,000000,10.0682,10.1282,9.9872,10.0901,337580.70453204,0
+KYN.US,D,20110207,000000,10.1482,10.2769,10.1139,10.2454,497688.7731313,0
+KYN.US,D,20110208,000000,10.2712,10.3141,10.1682,10.2674,618455.83412234,0
+KYN.US,D,20110209,000000,10.1482,10.3255,10.1111,10.236,574830.34933121,0
+KYN.US,D,20110210,000000,10.2521,10.3551,10.0549,10.0625,964863.63198346,0
+KYN.US,D,20110211,000000,10.0377,10.255,10.0377,10.2483,399176.22894043,0
+KYN.US,D,20110214,000000,10.2864,10.2921,10.214,10.2454,438669.39162863,0
+KYN.US,D,20110215,000000,10.2769,10.2902,10.1549,10.2568,463121.23765266,0
+KYN.US,D,20110216,000000,10.3141,10.3236,10.1111,10.193,653559.58508972,0
+KYN.US,D,20110218,000000,10.193,10.3721,10.1682,10.3617,771280.39644521,0
+KYN.US,D,20110222,000000,10.0653,10.396,9.94336,10.1349,1032109.8812583,0
+KYN.US,D,20110223,000000,10.1682,10.1968,9.96045,10.0262,627528.47427013,0
+KYN.US,D,20110224,000000,10.0653,10.0873,9.91095,9.94141,743834.76805458,0
+KYN.US,D,20110225,000000,10.0453,10.2054,9.98144,10.1091,598454.26185112,0
+KYN.US,D,20110228,000000,10.1702,10.2159,10.0711,10.1654,453545.96106827,0
+KYN.US,D,20110301,000000,10.236,10.2845,10.0863,10.1473,461109.6425609,0
+KYN.US,D,20110302,000000,10.192,10.2102,10.0453,10.1235,511328.16436898,0
+KYN.US,D,20110303,000000,10.2416,10.2664,10.1425,10.2664,481618.04865023,0
+KYN.US,D,20110304,000000,10.2521,10.3597,10.1749,10.255,351275.7110748,0
+KYN.US,D,20110307,000000,10.2902,10.4436,10.1521,10.3331,564931.87437006,0
+KYN.US,D,20110308,000000,10.5104,10.5104,10.2607,10.3198,321188.88036496,0
+KYN.US,D,20110309,000000,10.2645,10.3389,10.1644,10.2092,430058.46344764,0
+KYN.US,D,20110310,000000,10.1349,10.215,10.0291,10.1473,486014.8057887,0
+KYN.US,D,20110311,000000,10.2664,10.3121,10.1091,10.2864,415643.60597481,0
+KYN.US,D,20110314,000000,10.3769,10.3769,10.1349,10.1911,371373.82312091,0
+KYN.US,D,20110315,000000,10.0797,10.1111,9.81664,9.90519,778273.23405159,0
+KYN.US,D,20110316,000000,10.0729,10.0729,9.83187,9.99384,584049.89783207,0
+KYN.US,D,20110317,000000,10.0901,10.2236,10.0139,10.2197,411887.99886298,0
+KYN.US,D,20110318,000000,10.3369,10.3369,10.1959,10.2712,333606.83358135,0
+KYN.US,D,20110321,000000,10.3769,10.4952,10.2759,10.3303,687643.37234859,0
+KYN.US,D,20110322,000000,10.2864,10.3483,10.234,10.3369,764513.16809532,0
+KYN.US,D,20110323,000000,10.4513,10.4513,10.2959,10.3721,467871.62418389,0
+KYN.US,D,20110324,000000,10.5656,10.5656,10.2502,10.4856,642259.18470208,0
+KYN.US,D,20110325,000000,10.4856,10.5866,10.4179,10.4351,632298.79836357,0
+KYN.US,D,20110328,000000,10.5066,10.5799,10.4665,10.5799,569375.8520506,0
+KYN.US,D,20110329,000000,10.5866,10.7257,10.5628,10.6609,551280.94033322,0
+KYN.US,D,20110330,000000,10.7191,10.7906,10.6714,10.7562,677680.88731932,0
+KYN.US,D,20110331,000000,10.8458,10.8601,10.74,10.7438,450398.97427632,0
+KYN.US,D,20110401,000000,10.8439,10.9087,10.7048,10.7991,425640.71940159,0
+KYN.US,D,20110404,000000,10.7706,10.8239,10.7095,10.7372,487395.74430761,0
+KYN.US,D,20110405,000000,10.1988,10.2274,10.1816,10.1816,14059626.779028,0
+KYN.US,D,20110406,000000,10.1988,10.2312,10.1959,10.1988,2922515.0258338,0
+KYN.US,D,20110407,000000,10.3265,10.3265,10.1816,10.1816,1711701.6265131,0
+KYN.US,D,20110408,000000,10.3036,10.3036,10.1663,10.1711,2039361.819831,0
+KYN.US,D,20110411,000000,10.255,10.255,10.1501,10.1501,1640820.4448449,0
+KYN.US,D,20110412,000000,10.1816,10.1816,9.90617,9.92335,2174262.5137333,0
+KYN.US,D,20110413,000000,9.97861,10.1149,9.93096,10.0367,1814023.29443,0
+KYN.US,D,20110414,000000,9.96523,10.0415,9.93663,9.99198,986524.21929906,0
+KYN.US,D,20110415,000000,10.0215,10.0797,9.95859,10.0491,660243.91515465,0
+KYN.US,D,20110418,000000,10.0167,10.0797,9.88332,10.0673,733776.7925958,0
+KYN.US,D,20110419,000000,10.0901,10.0977,9.97002,10.0577,771747.35513891,0
+KYN.US,D,20110420,000000,10.1616,10.1616,9.97861,10.0329,853754.74586175,0
+KYN.US,D,20110421,000000,10.0977,10.1559,10.0167,10.1559,597918.0463624,0
+KYN.US,D,20110425,000000,10.1778,10.1816,10.0825,10.1349,747708.95119424,0
+KYN.US,D,20110426,000000,10.133,10.1778,10.1091,10.1778,802044.05492458,0
+KYN.US,D,20110427,000000,10.2502,10.2502,10.1235,10.1778,714359.70570074,0
+KYN.US,D,20110428,000000,10.1501,10.1959,10.133,10.1616,686202.62114309,0
+KYN.US,D,20110429,000000,10.2102,10.213,10.1597,10.2102,622529.39288405,0
+KYN.US,D,20110502,000000,10.2864,10.3627,10.1187,10.173,645843.74851712,0
+KYN.US,D,20110503,000000,10.2444,10.2444,10.0415,10.1473,753259.98824974,0
+KYN.US,D,20110504,000000,10.2312,10.2312,9.63363,9.89758,1370315.9956363,0
+KYN.US,D,20110505,000000,9.84896,9.94815,9.41539,9.50116,1338873.4106967,0
+KYN.US,D,20110506,000000,9.61647,9.79087,9.59551,9.74512,825642.78315538,0
+KYN.US,D,20110509,000000,9.87571,9.88049,9.62981,9.64506,1168847.9789195,0
+KYN.US,D,20110510,000000,9.63363,9.86614,9.6079,9.80424,974111.51280956,0
+KYN.US,D,20110511,000000,9.8719,9.8719,9.68794,9.77466,879124.7690925,0
+KYN.US,D,20110512,000000,9.80229,9.81274,9.68794,9.77662,763504.747186,0
+KYN.US,D,20110513,000000,9.73941,9.91193,9.63553,9.73273,607709.48809488,0
+KYN.US,D,20110516,000000,9.80424,9.80424,9.64697,9.68127,396357.68725215,0
+KYN.US,D,20110517,000000,9.6079,9.74512,9.29056,9.49353,1136498.7595723,0
+KYN.US,D,20110518,000000,9.53642,9.70891,9.47734,9.68127,729295.03848162,0
+KYN.US,D,20110519,000000,9.75465,9.86995,9.68794,9.86995,836728.06774031,0
+KYN.US,D,20110520,000000,9.90617,9.94434,9.71177,9.94434,658870.3220534,0
+KYN.US,D,20110523,000000,9.8185,9.88811,9.76988,9.88049,467908.35127216,0
+KYN.US,D,20110524,000000,9.93956,9.93956,9.71558,9.82806,697498.8241492,0
+KYN.US,D,20110525,000000,9.90138,9.90138,9.7651,9.85755,685187.90416148,0
+KYN.US,D,20110526,000000,9.85755,9.91759,9.7651,9.80424,689478.67741667,0
+KYN.US,D,20110527,000000,9.95859,9.95859,9.75751,9.78511,735607.90028234,0
+KYN.US,D,20110531,000000,9.84427,9.8595,9.76227,9.82514,580519.89997675,0
+KYN.US,D,20110601,000000,9.84134,9.84134,9.64697,9.68509,531248.937046,0
+KYN.US,D,20110602,000000,9.82806,9.82806,9.61647,9.73273,852831.32192813,0
+KYN.US,D,20110603,000000,9.74798,9.79848,9.68127,9.73083,456510.36176426,0
+KYN.US,D,20110606,000000,9.76227,9.81274,9.6079,9.6422,605034.70672353,0
+KYN.US,D,20110607,000000,9.65173,9.71463,9.60694,9.64506,441718.78930032,0
+KYN.US,D,20110608,000000,9.68033,9.69843,9.51545,9.52499,591767.83309543,0
+KYN.US,D,20110609,000000,9.5774,9.7213,9.56501,9.66888,413905.89002701,0
+KYN.US,D,20110610,000000,9.74512,9.8309,9.60217,9.81567,615741.17762658,0
+KYN.US,D,20110613,000000,9.91193,9.91193,9.69938,9.72702,478182.49187902,0
+KYN.US,D,20110614,000000,9.83753,9.83753,9.7194,9.79848,681894.00901646,0
+KYN.US,D,20110615,000000,9.79468,9.79468,9.55167,9.64506,563215.14532984,0
+KYN.US,D,20110616,000000,9.67841,9.75751,9.64792,9.69843,557504.60777673,0
+KYN.US,D,20110617,000000,9.79468,9.79468,9.65935,9.70129,475186.61082166,0
+KYN.US,D,20110620,000000,9.73273,9.75751,9.65078,9.75465,387046.8457033,0
+KYN.US,D,20110621,000000,9.75465,9.94815,9.73273,9.93096,553718.56964889,0
+KYN.US,D,20110622,000000,9.94815,10.1559,9.88332,9.96523,854846.06505603,0
+KYN.US,D,20110623,000000,9.89191,9.89191,9.74417,9.84329,667298.66413841,0
+KYN.US,D,20110624,000000,9.81664,9.91661,9.69843,9.7813,466086.68769402,0
+KYN.US,D,20110627,000000,9.69843,9.90431,9.69843,9.85852,460640.58517644,0
+KYN.US,D,20110628,000000,9.98622,9.98622,9.83187,9.8966,327522.72907327,0
+KYN.US,D,20110629,000000,9.99198,10.0139,9.90431,10.0091,377707.67182922,0
+KYN.US,D,20110630,000000,10.0091,10.1082,9.98241,10.0997,530376.93103597,0
+KYN.US,D,20110701,000000,10.1321,10.1778,10.0758,10.1321,401707.24999484,0
+KYN.US,D,20110705,000000,10.2292,10.2292,10.1111,10.1377,545315.41185298,0
+KYN.US,D,20110706,000000,10.1377,10.1377,10.0634,10.0891,558361.92295146,0
+KYN.US,D,20110707,000000,10.1816,10.2026,10.0891,10.1177,498550.28568756,0
+KYN.US,D,20110708,000000,10.0959,10.1778,10.0634,10.1616,325666.43709763,0
+KYN.US,D,20110711,000000,10.0491,10.1521,9.97861,10.0587,525258.22427666,0
+KYN.US,D,20110712,000000,10.1111,10.1263,9.96523,10.0587,562434.43236778,0
+KYN.US,D,20110713,000000,10.1321,10.1349,10.012,10.0425,538143.13618676,0
+KYN.US,D,20110714,000000,10.0739,10.1263,10.012,10.0377,300909.23156828,0
+KYN.US,D,20110715,000000,10.1044,10.1044,9.92813,10.0301,601316.87604533,0
+KYN.US,D,20110718,000000,10.012,10.012,9.87756,9.91661,502347.86661456,0
+KYN.US,D,20110719,000000,9.94336,10.012,9.9214,9.97382,452651.91880527,0
+KYN.US,D,20110720,000000,10.0596,10.0596,9.93096,9.94336,452606.79695397,0
+KYN.US,D,20110721,000000,9.99384,9.99384,9.90997,9.94141,497356.13064612,0
+KYN.US,D,20110722,000000,9.96338,9.96523,9.8595,9.95195,412536.49430727,0
+KYN.US,D,20110725,000000,9.96816,9.96816,9.82514,9.85852,561833.15746555,0
+KYN.US,D,20110726,000000,9.88811,9.88811,9.61076,9.65363,801335.74679367,0
+KYN.US,D,20110727,000000,9.69462,9.69462,9.31247,9.43445,918912.79783222,0
+KYN.US,D,20110728,000000,9.49735,9.60694,9.32581,9.54405,597273.74829963,0
+KYN.US,D,20110729,000000,9.47162,9.57073,9.36679,9.50592,451796.7023213,0
+KYN.US,D,20110801,000000,9.61362,9.72416,9.57263,9.72416,421027.79711503,0
+KYN.US,D,20110802,000000,9.72511,9.90236,9.65745,9.70605,360974.81041392,0
+KYN.US,D,20110803,000000,9.79848,9.79848,9.45637,9.5774,927528.97274009,0
+KYN.US,D,20110804,000000,9.4497,9.55358,8.88916,8.98798,2119105.7725711,0
+KYN.US,D,20110805,000000,8.98427,9.13046,8.05074,8.87791,1781988.8786967,0
+KYN.US,D,20110808,000000,7.76313,8.65721,7.76313,8.2641,1763579.1633655,0
+KYN.US,D,20110809,000000,8.42344,9.32391,8.31671,9.02439,1861636.2916618,0
+KYN.US,D,20110810,000000,8.82798,9.47543,8.82798,9.27435,943050.88958789,0
+KYN.US,D,20110811,000000,9.1133,9.58121,9.10663,9.53928,1519657.7806459,0
+KYN.US,D,20110812,000000,9.58121,9.6908,9.54977,9.6403,616409.61063308,0
+KYN.US,D,20110815,000000,9.6746,9.78042,9.5612,9.59551,630709.04011421,0
+KYN.US,D,20110816,000000,9.50688,9.55738,9.39062,9.53642,614577.45360115,0
+KYN.US,D,20110817,000000,9.56692,9.58121,9.42016,9.52499,446348.50111296,0
+KYN.US,D,20110818,000000,9.27054,9.34964,9.18382,9.31247,741852.55463343,0
+KYN.US,D,20110819,000000,9.16667,9.31247,9.07708,9.15618,478735.49689381,0
+KYN.US,D,20110822,000000,9.25529,9.32391,8.94415,9.05993,509186.45045022,0
+KYN.US,D,20110823,000000,9.09806,9.3687,9.02906,9.3687,446549.97542575,0
+KYN.US,D,20110824,000000,9.31628,9.46971,9.2877,9.40014,464584.02511113,0
+KYN.US,D,20110825,000000,9.40873,9.46495,9.18763,9.33057,446721.01872254,0
+KYN.US,D,20110826,000000,9.2248,9.50402,9.2248,9.4497,1089184.8257736,0
+KYN.US,D,20110829,000000,9.49259,9.58598,9.45637,9.56692,768344.32807445,0
+KYN.US,D,20110830,000000,9.48973,9.58788,9.39443,9.43064,700348.84619887,0
+KYN.US,D,20110831,000000,9.49545,9.64316,9.43827,9.64124,1018280.5585071,0
+KYN.US,D,20110901,000000,9.61362,9.61362,9.4497,9.5288,385477.02501615,0
+KYN.US,D,20110902,000000,9.39824,9.43827,9.33535,9.41539,291190.19466696,0
+KYN.US,D,20110906,000000,9.17239,9.36679,9.15142,9.35154,603532.04414064,0
+KYN.US,D,20110907,000000,9.4335,9.52499,9.4335,9.47734,281263.38738057,0
+KYN.US,D,20110908,000000,9.46113,9.52117,9.37823,9.42016,291223.77371909,0
+KYN.US,D,20110909,000000,9.34011,9.42778,9.29627,9.40491,384186.33019985,0
+KYN.US,D,20110912,000000,9.34011,9.47352,9.32581,9.46495,463349.9949453,0
+KYN.US,D,20110913,000000,9.49259,9.5612,9.4497,9.55738,352496.09975072,0
+KYN.US,D,20110914,000000,9.58788,9.62505,9.49259,9.49735,638742.82833669,0
+KYN.US,D,20110915,000000,9.58121,9.6908,9.51831,9.6908,431928.39691322,0
+KYN.US,D,20110916,000000,9.7537,9.7813,9.5612,9.68509,400075.51793033,0
+KYN.US,D,20110919,000000,9.66888,9.72416,9.59551,9.68699,424770.81208231,0
+KYN.US,D,20110920,000000,9.68699,9.76227,9.53928,9.55071,672970.3759125,0
+KYN.US,D,20110921,000000,9.55071,9.64792,9.42016,9.45637,607086.17693969,0
+KYN.US,D,20110922,000000,9.36203,9.42778,9.2248,9.34296,804083.98234157,0
+KYN.US,D,20110923,000000,9.27149,9.39728,9.26388,9.32867,380747.6253925,0
+KYN.US,D,20110926,000000,9.4335,9.4335,9.28388,9.4173,441569.78225649,0
+KYN.US,D,20110927,000000,9.49449,9.58026,9.46113,9.49926,619434.87336106,0
+KYN.US,D,20110928,000000,9.45637,9.55071,9.38966,9.40491,435739.61933015,0
+KYN.US,D,20110929,000000,9.62219,9.62219,9.46113,9.56406,320218.23588928,0
+KYN.US,D,20110930,000000,9.52499,9.60694,9.40873,9.44113,409859.61424515,0
+KYN.US,D,20111003,000000,9.44207,9.44207,8.99542,8.99542,789955.59615722,0
+KYN.US,D,20111004,000000,8.83989,8.87887,8.54571,8.82265,1053471.4051409,0
+KYN.US,D,20111005,000000,8.81979,9.15142,8.79339,9.15142,525962.33502605,0
+KYN.US,D,20111006,000000,9.12664,9.37823,9.08567,9.24863,603695.74201977,0
+KYN.US,D,20111007,000000,9.23528,9.24863,9.06089,9.16571,411962.50238489,0
+KYN.US,D,20111010,000000,9.29532,9.33344,9.18763,9.22766,355439.51353912,0
+KYN.US,D,20111011,000000,9.1781,9.29818,9.15904,9.24863,514695.51369055,0
+KYN.US,D,20111012,000000,9.25625,9.33344,9.19335,9.24863,432984.03836461,0
+KYN.US,D,20111013,000000,9.19525,9.45446,9.079,9.31819,746418.25637794,0
+KYN.US,D,20111014,000000,9.46591,9.57263,9.35154,9.47924,445102.92814795,0
+KYN.US,D,20111017,000000,9.46305,9.67937,9.38966,9.65935,463416.10370419,0
+KYN.US,D,20111018,000000,9.64983,9.67937,9.45446,9.50212,1207680.0540188,0
+KYN.US,D,20111019,000000,9.53452,9.61838,9.51069,9.55738,477622.14144657,0
+KYN.US,D,20111020,000000,9.51831,9.65935,9.42016,9.65745,470462.4579249,0
+KYN.US,D,20111021,000000,9.73178,9.90236,9.66698,9.88518,496328.82151997,0
+KYN.US,D,20111024,000000,9.88518,9.98905,9.8719,9.98905,419372.97945217,0
+KYN.US,D,20111025,000000,9.94141,10.0234,9.81664,9.96523,473081.62399116,0
+KYN.US,D,20111026,000000,9.99198,10.0234,9.92716,10.0234,633713.3159346,0
+KYN.US,D,20111027,000000,10.0959,10.1121,9.96523,9.96816,659657.33108773,0
+KYN.US,D,20111028,000000,9.91661,10.0053,9.81664,9.91661,478074.40930498,0
+KYN.US,D,20111031,000000,9.78609,9.97861,9.76324,9.84329,404749.30224888,0
+KYN.US,D,20111101,000000,9.68127,9.9338,9.63744,9.8719,669583.08902873,0
+KYN.US,D,20111102,000000,9.90431,10.0234,9.8595,9.98905,532792.52409868,0
+KYN.US,D,20111103,000000,10.032,10.0873,9.92433,10.0863,672064.79085033,0
+KYN.US,D,20111104,000000,10.0091,10.0587,9.90236,10.051,514417.43716508,0
+KYN.US,D,20111107,000000,9.99198,10.0625,9.90236,9.96523,456032.90961677,0
+KYN.US,D,20111108,000000,9.9338,10.0587,9.85667,10.032,766203.66350107,0
+KYN.US,D,20111109,000000,9.88049,10.0053,9.76422,9.83275,576842.99376834,0
+KYN.US,D,20111110,000000,9.91378,9.94815,9.74988,9.78042,638169.88575969,0
+KYN.US,D,20111111,000000,9.8843,9.8843,9.64983,9.66698,553458.33199488,0
+KYN.US,D,20111114,000000,9.68127,9.83949,9.64983,9.81664,615544.95004069,0
+KYN.US,D,20111115,000000,9.80424,9.86897,9.68509,9.7537,563566.67603185,0
+KYN.US,D,20111116,000000,9.68509,9.82514,9.57263,9.60694,627528.47427013,0
+KYN.US,D,20111117,000000,9.59931,9.74322,9.52308,9.74322,579412.84060178,0
+KYN.US,D,20111118,000000,9.78609,9.97861,9.71272,9.81664,752538.03862891,0
+KYN.US,D,20111121,000000,9.72416,9.86614,9.55358,9.81664,791712.20032186,0
+KYN.US,D,20111122,000000,9.77662,9.88811,9.60885,9.64411,717455.27456912,0
+KYN.US,D,20111123,000000,9.55738,9.59265,9.42492,9.45446,655051.75421881,0
+KYN.US,D,20111125,000000,9.4173,9.58788,9.33344,9.34202,268912.59226844,0
+KYN.US,D,20111128,000000,9.4516,9.59931,9.3382,9.43064,750179.11021668,0
+KYN.US,D,20111129,000000,9.47734,9.56692,9.43064,9.53833,570746.29711571,0
+KYN.US,D,20111130,000000,9.68033,9.76324,9.59455,9.68985,585134.92095408,0
+KYN.US,D,20111201,000000,9.63267,9.8309,9.62695,9.8309,445385.20205493,0
+KYN.US,D,20111202,000000,9.88518,9.97861,9.74798,9.87571,578904.9574383,0
+KYN.US,D,20111205,000000,9.9338,9.9872,9.81752,9.94336,479546.64087187,0
+KYN.US,D,20111206,000000,9.91378,10.0587,9.91378,9.99667,517977.8660364,0
+KYN.US,D,20111207,000000,9.96338,10.0758,9.93956,10.0443,493378.06231392,0
+KYN.US,D,20111208,000000,10.0034,10.0034,9.8061,9.84808,593347.09789099,0
+KYN.US,D,20111209,000000,9.84808,10.0396,9.77183,9.98437,526500.64920554,0
+KYN.US,D,20111212,000000,9.89377,10.0758,9.89377,9.98905,510057.40711487,0
+KYN.US,D,20111213,000000,10.0482,10.0729,9.77662,9.79565,701089.68403651,0
+KYN.US,D,20111214,000000,9.81371,9.94141,9.79946,9.92433,510847.56418534,0
+KYN.US,D,20111215,000000,9.96338,10.0062,9.77662,9.96338,490133.48640171,0
+KYN.US,D,20111216,000000,10.0053,10.1682,9.95859,10.1597,518079.65253817,0
+KYN.US,D,20111219,000000,10.1339,10.1406,10.0129,10.0453,490915.24870914,0
+KYN.US,D,20111220,000000,10.1711,10.2254,10.0873,10.2206,459710.86517055,0
+KYN.US,D,20111221,000000,10.1844,10.3627,10.1463,10.3627,629106.68972031,0
+KYN.US,D,20111222,000000,10.3713,10.456,10.2902,10.3922,916728.06075292,0
+KYN.US,D,20111223,000000,10.4665,10.4665,10.236,10.2464,787553.64458445,0
+KYN.US,D,20111227,000000,10.3007,10.4275,10.2064,10.3531,578766.44384826,0
+KYN.US,D,20111228,000000,10.3922,10.5056,10.2854,10.456,739201.9082058,0
+KYN.US,D,20111229,000000,10.436,10.5304,10.3436,10.5199,646994.88039801,0
+KYN.US,D,20111230,000000,10.4665,10.578,10.4665,10.497,585440.2804594,0
+KYN.US,D,20120103,000000,10.6047,10.6505,10.5475,10.6219,609025.36720028,0
+KYN.US,D,20120104,000000,10.5828,10.7238,10.5475,10.7172,656657.25264885,0
+KYN.US,D,20120105,000000,10.6962,10.8496,10.6791,10.7868,1061977.398784,0
+KYN.US,D,20120106,000000,10.7467,10.8124,10.6133,10.7467,1097098.9886228,0
+KYN.US,D,20120109,000000,10.74,10.7582,10.6952,10.7172,885271.83432333,0
+KYN.US,D,20120110,000000,10.7582,10.7582,10.6981,10.721,838442.69808978,0
+KYN.US,D,20120111,000000,10.7114,10.7496,10.7067,10.721,435299.9436163,0
+KYN.US,D,20120112,000000,10.7496,10.7772,10.6629,10.7029,629007.0019093,0
+KYN.US,D,20120113,000000,10.721,10.7676,10.6714,10.7582,432338.69095645,0
+KYN.US,D,20120117,000000,10.7752,10.8925,10.7724,10.7991,402544.62760738,0
+KYN.US,D,20120118,000000,10.7924,10.8458,10.7648,10.7924,457117.93273876,0
+KYN.US,D,20120119,000000,10.8573,10.8801,10.8124,10.8573,464805.43698612,0
+KYN.US,D,20120120,000000,10.8124,10.8925,10.781,10.8849,551663.9513966,0
+KYN.US,D,20120123,000000,10.8991,10.9964,10.8753,10.9411,576345.60405865,0
+KYN.US,D,20120124,000000,10.9439,11.0012,10.8172,10.9754,713606.27571854,0
+KYN.US,D,20120125,000000,10.985,11.0793,10.9268,11.0564,585841.13039422,0
+KYN.US,D,20120126,000000,11.1088,11.1088,10.9649,10.983,586363.70439301,0
+KYN.US,D,20120127,000000,10.8629,10.9383,10.8153,10.8601,692113.58366361,0
+KYN.US,D,20120130,000000,10.8601,10.9459,10.8201,10.9268,407751.47937852,0
+KYN.US,D,20120131,000000,10.9383,11.045,10.9068,11.0221,454433.707259,0
+KYN.US,D,20120201,000000,11.1088,11.1269,11.0116,11.0326,553380.68043682,0
+KYN.US,D,20120202,000000,11.105,11.2061,11.0698,11.1565,631544.31903599,0
+KYN.US,D,20120203,000000,11.1517,11.2137,11.1231,11.1451,455415.89453385,0
+KYN.US,D,20120206,000000,11.0478,11.1699,11.0326,11.1088,538713.980073,0
+KYN.US,D,20120207,000000,11.0793,11.2775,11.0574,11.2546,666473.87867043,0
+KYN.US,D,20120208,000000,11.2499,11.3871,11.1498,11.3366,607709.48809488,0
+KYN.US,D,20120209,000000,11.3366,11.4043,11.1775,11.1775,632332.3774157,0
+KYN.US,D,20120210,000000,11.0888,11.2984,11.0793,11.2499,555582.2070422,0
+KYN.US,D,20120213,000000,11.3232,11.4109,11.3118,11.3232,624520.00106823,0
+KYN.US,D,20120214,000000,11.37,11.4043,11.3166,11.4043,576193.44897867,0
+KYN.US,D,20120215,000000,11.4633,11.5072,11.4005,11.4423,578952.17798036,0
+KYN.US,D,20120216,000000,11.4833,11.5806,11.4423,11.4547,957198.16398906,0
+KYN.US,D,20120217,000000,11.4615,11.5806,11.4271,11.4577,753636.70324085,0
+KYN.US,D,20120221,000000,11.5234,11.531,11.3899,11.4367,695275.26129086,0
+KYN.US,D,20120222,000000,11.4157,11.4423,11.3328,11.4157,546636.53768528,0
+KYN.US,D,20120223,000000,11.3623,11.4738,11.3432,11.4547,467393.12269101,0
+KYN.US,D,20120224,000000,11.5538,11.5538,11.4461,11.531,513829.80375277,0
+KYN.US,D,20120227,000000,11.5091,11.6349,11.4881,11.5606,464908.27283328,0
+KYN.US,D,20120228,000000,11.5386,11.6101,11.47,11.5272,773603.64711455,0
+KYN.US,D,20120229,000000,11.0021,11.0688,10.985,11.0412,13270148.635019,0
+KYN.US,D,20120301,000000,11.0422,11.0698,11.0202,11.0622,2133069.4115309,0
+KYN.US,D,20120302,000000,11.0059,11.0412,10.9754,10.9754,1283861.4791969,0
+KYN.US,D,20120305,000000,10.985,11.0097,10.8991,10.9497,2224177.7747268,0
+KYN.US,D,20120306,000000,10.8991,10.9021,10.7476,10.8325,1945852.5544078,0
+KYN.US,D,20120307,000000,10.8325,10.9497,10.822,10.9211,874554.86996648,0
+KYN.US,D,20120308,000000,10.9468,10.9554,10.8296,10.862,1504815.8396038,0
+KYN.US,D,20120309,000000,10.8629,11.0097,10.8629,11.0097,906252.44583326,0
+KYN.US,D,20120312,000000,10.9678,10.983,10.8725,10.9678,681035.64449634,0
+KYN.US,D,20120313,000000,10.9459,11.005,10.8315,10.8496,1031619.8369663,0
+KYN.US,D,20120314,000000,10.7868,10.801,10.4751,10.559,1377826.1605146,0
+KYN.US,D,20120315,000000,10.5199,10.5628,10.3226,10.5428,1211711.6389654,0
+KYN.US,D,20120316,000000,10.5714,10.6285,10.4922,10.5904,613050.65607454,0
+KYN.US,D,20120319,000000,10.559,10.721,10.538,10.6762,636710.24633735,0
+KYN.US,D,20120320,000000,10.6599,10.7496,10.6161,10.6762,781145.29235421,0
+KYN.US,D,20120321,000000,10.7238,10.7238,10.5952,10.6505,710836.00391769,0
+KYN.US,D,20120322,000000,10.6343,10.6429,10.5342,10.559,677591.6929621,0
+KYN.US,D,20120323,000000,10.5799,10.8134,10.5799,10.8106,710829.70784541,0
+KYN.US,D,20120326,000000,10.8782,10.8782,10.7057,10.8182,702177.85519465,0
+KYN.US,D,20120327,000000,10.762,10.8325,10.5714,10.6695,984883.04312613,0
+KYN.US,D,20120328,000000,10.6829,10.7057,10.4713,10.6695,931857.52242893,0
+KYN.US,D,20120329,000000,10.6019,10.8296,10.6019,10.7906,1659677.1813075,0
+KYN.US,D,20120330,000000,10.8496,10.9678,10.8172,10.9497,1145789.6635589,0
+KYN.US,D,20120402,000000,10.9439,10.9497,10.8429,10.8839,737328.82670409,0
+KYN.US,D,20120403,000000,10.8496,10.9716,10.8182,10.9439,692327.65012094,0
+KYN.US,D,20120404,000000,10.8935,10.9163,10.7953,10.8496,562083.95101117,0
+KYN.US,D,20120405,000000,10.8106,10.9497,10.803,10.8429,502166.32986397,0
+KYN.US,D,20120409,000000,10.803,10.8697,10.6857,10.822,840404.97394871,0
+KYN.US,D,20120410,000000,10.8496,10.8582,10.5542,10.5628,871167.58308271,0
+KYN.US,D,20120411,000000,10.6229,10.6829,10.5904,10.6457,507648.11012444,0
+KYN.US,D,20120412,000000,10.6857,10.8172,10.6752,10.6829,584144.33891619,0
+KYN.US,D,20120413,000000,10.8182,11.1393,10.4846,10.4922,1774636.1156252,0
+KYN.US,D,20120416,000000,10.5456,10.5837,10.4751,10.5685,621412.88940068,0
+KYN.US,D,20120417,000000,10.578,10.7114,10.578,10.6695,597482.56803007,0
+KYN.US,D,20120418,000000,10.5904,10.7238,10.5837,10.7172,530344.40132922,0
+KYN.US,D,20120419,000000,10.6829,10.783,10.6285,10.6629,589353.2893781,0
+KYN.US,D,20120420,000000,10.6629,10.7953,10.6229,10.6361,641015.71042783,0
+KYN.US,D,20120423,000000,10.6561,10.7582,10.6485,10.7372,615798.89162244,0
+KYN.US,D,20120424,000000,10.6962,10.762,10.6571,10.7544,462938.65155669,0
+KYN.US,D,20120425,000000,10.7238,10.8134,10.6571,10.762,700639.51486888,0
+KYN.US,D,20120426,000000,10.783,10.8325,10.7476,10.8172,713405.85075113,0
+KYN.US,D,20120427,000000,10.7544,10.8477,10.7476,10.7476,700587.04759993,0
+KYN.US,D,20120430,000000,10.7114,10.7772,10.6829,10.6895,724490.08599067,0
+KYN.US,D,20120501,000000,10.6485,10.7505,10.6485,10.6695,998505.64483774,0
+KYN.US,D,20120502,000000,10.6075,10.822,10.6075,10.6485,1036332.4470639,0
+KYN.US,D,20120503,000000,10.6457,10.6829,10.478,10.5647,807320.16349075,0
+KYN.US,D,20120504,000000,10.5008,10.5437,10.3789,10.5046,777273.2079053,0
+KYN.US,D,20120507,000000,10.4436,10.5456,10.4017,10.518,708394.1772205,0
+KYN.US,D,20120508,000000,10.4313,10.5114,10.3312,10.478,945018.41217373,0
+KYN.US,D,20120509,000000,10.3913,10.4436,10.3693,10.3789,553220.13059382,0
+KYN.US,D,20120510,000000,10.4113,10.538,10.4113,10.5342,691197.50514764,0
+KYN.US,D,20120511,000000,10.5114,10.578,10.4618,10.4846,785700.50064493,0
+KYN.US,D,20120514,000000,10.3998,10.4037,10.3102,10.4017,621888.24285741,0
+KYN.US,D,20120515,000000,10.3769,10.4866,10.3769,10.4313,677644.16023106,0
+KYN.US,D,20120516,000000,10.4313,10.497,10.4017,10.4198,600629.55482202,0
+KYN.US,D,20120517,000000,10.4017,10.4351,10.192,10.2368,799466.86267348,0
+KYN.US,D,20120518,000000,10.2368,10.3255,9.88049,9.94053,948347.98506165,0
+KYN.US,D,20120521,000000,9.94053,10.3693,9.86048,10.2845,870357.48845004,0
+KYN.US,D,20120522,000000,10.2588,10.4551,10.256,10.4313,865848.451356,0
+KYN.US,D,20120523,000000,10.3503,10.5685,10.3303,10.5456,1169226.7926013,0
+KYN.US,D,20120524,000000,10.5714,10.6695,10.5008,10.6047,699015.12822201,0
+KYN.US,D,20120525,000000,10.5904,10.6209,10.4618,10.4713,528241.51318948,0
+KYN.US,D,20120529,000000,10.4922,10.6857,10.4922,10.6209,560394.5049508,0
+KYN.US,D,20120530,000000,10.5866,10.5866,10.416,10.4198,510157.09492589,0
+KYN.US,D,20120531,000000,10.4065,10.458,10.256,10.3645,1329443.99312,0
+KYN.US,D,20120601,000000,10.2588,10.2788,10.1549,10.2416,1083806.9307056,0
+KYN.US,D,20120604,000000,10.2092,10.2788,10.0615,10.212,969631.85738613,0
+KYN.US,D,20120605,000000,10.1902,10.4618,10.1902,10.4236,589465.56933367,0
+KYN.US,D,20120606,000000,10.4884,10.7038,10.4798,10.6561,801499.44467282,0
+KYN.US,D,20120607,000000,10.6905,10.742,10.5504,10.5666,591597.83914402,0
+KYN.US,D,20120608,000000,10.538,10.5647,10.4704,10.5237,351963.03229812,0
+KYN.US,D,20120611,000000,10.6229,10.6457,10.4618,10.4922,586981.76882131,0
+KYN.US,D,20120612,000000,10.5114,10.6514,10.4351,10.5799,583186.28658507,0
+KYN.US,D,20120613,000000,10.5647,10.6514,10.5352,10.5961,964244.51820979,0
+KYN.US,D,20120614,000000,10.6361,10.7172,10.5837,10.6952,622565.07062693,0
+KYN.US,D,20120615,000000,10.7219,10.8,10.6838,10.7362,431742.66278112,0
+KYN.US,D,20120618,000000,10.7029,10.783,10.6723,10.6952,627214.72000178,0
+KYN.US,D,20120619,000000,10.7029,10.8658,10.7029,10.8172,528905.74881446,0
+KYN.US,D,20120620,000000,10.8915,10.9068,10.7734,10.783,606990.68651019,0
+KYN.US,D,20120621,000000,10.7734,10.8134,10.6229,10.6361,576260.60708294,0
+KYN.US,D,20120622,000000,10.6905,10.7906,10.6857,10.7458,520834.18415834,0
+KYN.US,D,20120625,000000,10.7219,10.7238,10.5837,10.6457,525178.47402785,0
+KYN.US,D,20120626,000000,10.6514,10.7934,10.6514,10.7276,808095.6297259,0
+KYN.US,D,20120627,000000,10.7953,10.9421,10.7752,10.8163,654298.32423661,0
+KYN.US,D,20120628,000000,10.7868,10.985,10.7038,10.9745,685531.04010045,0
+KYN.US,D,20120629,000000,11.0831,11.1022,10.9916,11.0021,727809.16542481,0
+KYN.US,D,20120702,000000,11.0554,11.1345,10.9897,11.0212,429243.12208808,0
+KYN.US,D,20120703,000000,11.0764,11.1841,11.065,11.1841,375991.99213438,0
+KYN.US,D,20120705,000000,11.1126,11.2241,11.1126,11.1841,464329.03418401,0
+KYN.US,D,20120706,000000,11.1317,11.2099,11.0716,11.1813,448302.38220885,0
+KYN.US,D,20120709,000000,11.1165,11.248,11.1165,11.2051,452742.16250788,0
+KYN.US,D,20120710,000000,11.2642,11.2984,11.1813,11.2061,500292.19901687,0
+KYN.US,D,20120711,000000,11.1907,11.2775,11.1622,11.2556,460447.50562668,0
+KYN.US,D,20120712,000000,11.1345,11.2642,11.1279,11.2241,420607.009618,0
+KYN.US,D,20120713,000000,11.2613,11.4595,11.2613,11.3642,766005.33722442,0
+KYN.US,D,20120716,000000,11.35,11.3747,11.3014,11.35,549803.46203943,0
+KYN.US,D,20120717,000000,11.35,11.3928,11.2984,11.3442,569625.59625082,0
+KYN.US,D,20120718,000000,11.31,11.3718,11.2613,11.2946,650681.23071482,0
+KYN.US,D,20120719,000000,11.2832,11.4281,11.2832,11.4176,434981.99196643,0
+KYN.US,D,20120720,000000,11.4223,11.4595,11.3328,11.4033,536201.84723541,0
+KYN.US,D,20120723,000000,11.2984,11.3785,11.2327,11.3308,436822.54376139,0
+KYN.US,D,20120724,000000,11.3604,11.4176,11.2556,11.4033,2142251.1835981,0
+KYN.US,D,20120725,000000,11.4281,11.4595,11.3308,11.4099,488389.47438163,0
+KYN.US,D,20120726,000000,11.4595,11.4595,11.3547,11.4557,469881.12058488,0
+KYN.US,D,20120727,000000,11.4367,11.4738,11.4319,11.4653,607089.32497582,0
+KYN.US,D,20120730,000000,11.4738,11.4757,11.2737,11.2775,461727.7069892,0
+KYN.US,D,20120731,000000,11.3214,11.3804,11.2775,11.35,448823.90686228,0
+KYN.US,D,20120801,000000,11.4357,11.4405,11.3042,11.3861,372046.45350892,0
+KYN.US,D,20120802,000000,11.2775,11.4061,11.2775,11.3547,378470.54591983,0
+KYN.US,D,20120803,000000,10.6838,10.8582,10.6581,10.821,8509901.4052594,0
+KYN.US,D,20120806,000000,10.8296,10.9115,9.91281,10.821,1924292.7042485,0
+KYN.US,D,20120807,000000,10.821,10.8429,10.7868,10.802,2037904.2790994,0
+KYN.US,D,20120808,000000,10.802,10.821,10.7486,10.7486,1943570.2282081,0
+KYN.US,D,20120809,000000,10.7714,10.8,10.7458,10.7486,1055541.7635739,0
+KYN.US,D,20120810,000000,10.7638,10.7668,10.6629,10.7086,908010.09934327,0
+KYN.US,D,20120813,000000,10.6952,10.7362,10.5704,10.6285,976267.91756363,0
+KYN.US,D,20120814,000000,10.6209,10.6733,10.5628,10.5895,1433628.249085,0
+KYN.US,D,20120815,000000,10.6209,10.7752,10.5904,10.7714,1220834.6476914,0
+KYN.US,D,20120816,000000,10.7752,10.8429,10.7524,10.7953,1400354.5564587,0
+KYN.US,D,20120817,000000,10.7934,10.8248,10.7276,10.7638,1027140.1815429,0
+KYN.US,D,20120820,000000,10.8124,10.8429,10.7638,10.8182,1374446.2190486,0
+KYN.US,D,20120821,000000,10.8296,10.862,10.7868,10.7868,1268013.2159362,0
+KYN.US,D,20120822,000000,10.802,10.8124,10.6971,10.781,1207124.9503133,0
+KYN.US,D,20120823,000000,10.7906,10.923,10.759,10.9115,1155206.488991,0
+KYN.US,D,20120824,000000,10.9249,10.9621,10.8429,10.9421,860845.1725884,0
+KYN.US,D,20120827,000000,10.9649,11.0021,10.9249,10.9687,873539.1036395,0
+KYN.US,D,20120828,000000,10.9687,11.0716,10.9621,11.0097,989057.33904423,0
+KYN.US,D,20120829,000000,11.0554,11.0622,11.0059,11.0268,616108.44850927,0
+KYN.US,D,20120830,000000,10.9878,11.0326,10.9563,10.9878,548991.268716,0
+KYN.US,D,20120831,000000,11.0298,11.1165,11.0154,11.0984,616321.46562123,0
+KYN.US,D,20120904,000000,11.0688,11.1899,11.0688,11.1583,674140.3960102,0
+KYN.US,D,20120905,000000,11.1203,11.1431,11.046,11.046,753289.36992035,0
+KYN.US,D,20120906,000000,11.0879,11.105,10.9363,10.9621,941271.19982492,0
+KYN.US,D,20120907,000000,10.9649,11.1279,10.9535,11.1165,844153.23564289,0
+KYN.US,D,20120910,000000,11.0554,11.0831,10.9897,11.0154,794962.02296097,0
+KYN.US,D,20120911,000000,11.0574,11.1165,10.985,11.0879,810747.32549892,0
+KYN.US,D,20120912,000000,11.0212,11.1203,10.9678,11.1126,593028.09689574,0
+KYN.US,D,20120913,000000,11.1165,11.2003,11.046,11.1765,575034.97168014,0
+KYN.US,D,20120914,000000,11.1765,11.2289,11.1537,11.2051,569629.79363235,0
+KYN.US,D,20120917,000000,11.1498,11.2003,11.1279,11.1345,618525.09091736,0
+KYN.US,D,20120918,000000,11.1203,11.2146,11.1126,11.1583,557238.07405044,0
+KYN.US,D,20120919,000000,11.1899,11.3042,11.1317,11.3042,836886.51889255,0
+KYN.US,D,20120920,000000,11.2146,11.2708,11.1374,11.2708,629276.68367173,0
+KYN.US,D,20120921,000000,11.2289,11.3328,11.2184,11.3042,525748.26856872,0
+KYN.US,D,20120924,000000,11.3042,11.368,11.2861,11.3547,708311.27893555,0
+KYN.US,D,20120925,000000,11.3747,11.3899,11.3014,11.3232,620742.35770343,0
+KYN.US,D,20120926,000000,11.3328,11.35,11.2356,11.2946,490198.54581522,0
+KYN.US,D,20120927,000000,11.35,11.3861,11.3232,11.368,518648.39773365,0
+KYN.US,D,20120928,000000,11.3385,11.3899,11.3014,11.3642,395616.84941449,0
+KYN.US,D,20121001,000000,11.3861,11.4738,11.3785,11.4433,574559.6182234,0
+KYN.US,D,20121002,000000,11.4367,11.4595,11.3899,11.4099,537063.35979165,0
+KYN.US,D,20121003,000000,11.4957,11.5662,11.4061,11.532,760484.73118492,0
+KYN.US,D,20121004,000000,11.5692,11.6215,11.5129,11.613,623646.94571281,0
+KYN.US,D,20121005,000000,11.632,11.6587,11.6092,11.6587,562602.32762844,0
+KYN.US,D,20121008,000000,11.6406,11.6625,11.5996,11.6625,353421.62237509,0
+KYN.US,D,20121009,000000,11.6625,11.6777,11.5091,11.532,595804.66476887,0
+KYN.US,D,20121010,000000,11.4509,11.5072,11.3919,11.4681,505440.28744679,0
+KYN.US,D,20121011,000000,11.4471,11.5558,11.4395,11.5491,487433.52074126,0
+KYN.US,D,20121012,000000,11.5367,11.6415,11.5367,11.5882,831397.39321443,0
+KYN.US,D,20121015,000000,11.5692,11.6406,11.5662,11.6092,626085.62437385,0
+KYN.US,D,20121016,000000,11.6406,11.6873,11.6063,11.6825,523997.96047635,0
+KYN.US,D,20121017,000000,11.6825,11.7131,11.613,11.7131,628494.92136429,0
+KYN.US,D,20121018,000000,11.6977,11.7073,11.652,11.6777,449785.10722955,0
+KYN.US,D,20121019,000000,11.6739,11.6739,11.5692,11.613,416262.71974849,0
+KYN.US,D,20121022,000000,11.632,11.6549,11.5558,11.613,379489.46028294,0
+KYN.US,D,20121023,000000,11.5882,11.592,11.5291,11.5692,518907.58604229,0
+KYN.US,D,20121024,000000,11.613,11.6587,11.5491,11.5758,434733.29711158,0
+KYN.US,D,20121025,000000,11.6406,11.7131,11.5958,11.6272,813986.65468423,0
+KYN.US,D,20121026,000000,11.6177,11.6177,11.5367,11.5996,314331.40831247,0
+KYN.US,D,20121031,000000,11.652,11.652,11.5491,11.6024,493658.23753014,0
+KYN.US,D,20121101,000000,11.6406,11.6977,11.551,11.6825,431561.12603053,0
+KYN.US,D,20121102,000000,11.6406,11.7131,11.5882,11.6825,414543.8920175,0
+KYN.US,D,20121105,000000,11.6272,11.6587,11.5854,11.5882,448167.01665496,0
+KYN.US,D,20121106,000000,11.5776,11.6825,11.5776,11.6739,644363.12218719,0
+KYN.US,D,20121107,000000,11.5996,11.6024,11.5129,11.5196,742089.70668912,0
+KYN.US,D,20121108,000000,11.4957,11.5243,11.4214,11.4557,736105.28999204,0
+KYN.US,D,20121109,000000,11.3652,11.3652,11.126,11.1707,1185109.6842596,0
+KYN.US,D,20121112,000000,11.1613,11.2137,11.0126,11.0154,828158.06402912,0
+KYN.US,D,20121113,000000,10.9678,10.9678,10.7372,10.7744,835116.27323799,0
+KYN.US,D,20121114,000000,10.7896,10.9001,10.5666,10.6962,1132262.5522768,0
+KYN.US,D,20121115,000000,10.6629,10.7514,10.1959,10.6133,1642581.2463911,0
+KYN.US,D,20121116,000000,10.6599,11.0268,10.499,11.0126,935672.94222737,0
+KYN.US,D,20121119,000000,11.0468,11.3833,11.044,11.3556,988471.80432268,0
+KYN.US,D,20121120,000000,11.3585,11.4757,11.2556,11.4176,854745.32789963,0
+KYN.US,D,20121121,000000,11.4367,11.4509,11.268,11.3995,660535.63317005,0
+KYN.US,D,20121123,000000,11.4557,11.4595,11.3623,11.3919,186373.18343839,0
+KYN.US,D,20121126,000000,11.3556,11.5367,11.3052,11.4433,862692.02045564,0
+KYN.US,D,20121127,000000,11.4595,11.4795,11.35,11.409,738202.93140488,0
+KYN.US,D,20121128,000000,11.4023,11.5291,11.3738,11.5091,557899.16163927,0
+KYN.US,D,20121129,000000,11.5558,11.592,11.5196,11.5776,512326.09182452,0
+KYN.US,D,20121130,000000,11.5692,11.5996,11.5129,11.5196,396490.95411529,0
+KYN.US,D,20121203,000000,11.5243,11.5596,11.3223,11.3452,852931.00973915,0
+KYN.US,D,20121204,000000,11.37,11.4309,11.2746,11.4147,541639.55498996,0
+KYN.US,D,20121205,000000,11.4176,11.4557,11.287,11.3795,554021.83046346,0
+KYN.US,D,20121206,000000,11.3585,11.3833,11.2279,11.3146,841243.40090662,0
+KYN.US,D,20121207,000000,11.3919,11.4309,11.3242,11.4214,652688.62842506,0
+KYN.US,D,20121210,000000,11.3452,11.4509,11.3452,11.3766,512774.1623014,0
+KYN.US,D,20121211,000000,11.3833,11.3919,11.268,11.3528,515305.18335581,0
+KYN.US,D,20121212,000000,11.409,11.4176,11.2918,11.3556,805078.76176097,0
+KYN.US,D,20121213,000000,11.3652,11.4214,11.3414,11.3738,879337.78620446,0
+KYN.US,D,20121214,000000,11.3585,11.4023,11.2642,11.2832,740760.18609378,0
+KYN.US,D,20121217,000000,11.3585,11.3585,11.1946,11.2089,1152702.7509165,0
+KYN.US,D,20121218,000000,11.2137,11.3108,11.1793,11.2422,992076.30569993,0
+KYN.US,D,20121219,000000,11.2089,11.287,11.1384,11.2051,1245319.0234221,0
+KYN.US,D,20121220,000000,11.1831,11.2089,11.0726,11.1155,1079558.1312656,0
+KYN.US,D,20121221,000000,11.065,11.1374,10.8849,11.1374,1076954.70538,0
+KYN.US,D,20121224,000000,11.0516,11.3452,10.9954,11.1879,632332.3774157,0
+KYN.US,D,20121226,000000,11.2689,11.5682,11.0354,11.1022,666323.82228121,0
+KYN.US,D,20121227,000000,11.0288,11.1545,10.9649,10.9888,810925.71421337,0
+KYN.US,D,20121228,000000,10.963,11.0726,10.9107,10.9888,941398.1706158,0
+KYN.US,D,20121231,000000,10.9354,11.1946,10.8897,11.1193,1187650.1494223,0
+KYN.US,D,20130102,000000,11.2718,11.5062,11.2518,11.5034,971572.09699212,0
+KYN.US,D,20130103,000000,11.5034,11.511,11.3442,11.4691,753599.97615257,0
+KYN.US,D,20130104,000000,11.4347,11.6292,11.4347,11.6168,563258.16849038,0
+KYN.US,D,20130107,000000,11.6272,11.8598,11.6206,11.8284,947325.92266239,0
+KYN.US,D,20130108,000000,11.8236,11.9141,11.7892,11.8998,710805.57290169,0
+KYN.US,D,20130109,000000,11.9036,11.9617,11.876,11.8893,834615.73549216,0
+KYN.US,D,20130110,000000,11.9484,12.0265,11.9274,11.9675,1024594.4696531,0
+KYN.US,D,20130111,000000,12.0456,12.1686,12.0189,12.1124,1059790.5630139,0
+KYN.US,D,20130114,000000,12.1486,12.3258,12.117,12.2991,760881.38373822,0
+KYN.US,D,20130115,000000,12.2839,12.3143,12.1952,12.22,877585.37942134,0
+KYN.US,D,20130116,000000,12.1752,12.3716,12.1752,12.362,717421.69551699,0
+KYN.US,D,20130117,000000,12.362,12.4087,12.3077,12.3458,983921.84275886,0
+KYN.US,D,20130118,000000,12.3258,12.4087,12.3105,12.3896,684584.53056849,0
+KYN.US,D,20130122,000000,12.3982,12.5517,12.3792,12.4087,1127538.39938,0
+KYN.US,D,20130123,000000,12.4382,12.4821,12.2648,12.2648,970024.31255792,0
+KYN.US,D,20130124,000000,12.2839,12.3601,12.18,12.1905,635218.07720825,0
+KYN.US,D,20130125,000000,12.2353,12.2648,12.117,12.1752,952755.23565391,0
+KYN.US,D,20130128,000000,12.1228,12.2009,12.0847,12.1571,873622.00192444,0
+KYN.US,D,20130129,000000,12.1981,12.2133,12.1486,12.2133,764317.9898548,0
+KYN.US,D,20130130,000000,12.2439,12.384,12.2133,12.2915,902947.00788906,0
+KYN.US,D,20130131,000000,12.3077,12.6184,12.2648,12.5945,1145363.6293349,0
+KYN.US,D,20130201,000000,12.6412,12.7222,12.604,12.6508,894143.00015833,0
+KYN.US,D,20130204,000000,12.6269,12.7156,12.5669,12.6774,608643.40548228,0
+KYN.US,D,20130205,000000,12.7003,12.9186,12.6908,12.9109,648492.296254,0
+KYN.US,D,20130206,000000,12.9442,12.9633,12.7489,12.8614,634227.49517037,0
+KYN.US,D,20130207,000000,12.8194,12.9862,12.7194,12.8413,1102416.0216587,0
+KYN.US,D,20130208,000000,12.8814,12.9576,12.8194,12.8776,633777.32600273,0
+KYN.US,D,20130211,000000,12.9042,12.9672,12.8861,12.9614,532250.01253767,0
+KYN.US,D,20130212,000000,13.0033,13.0395,12.8347,12.8747,736510.33730838,0
+KYN.US,D,20130213,000000,12.9224,12.9881,12.8175,12.8776,825014.2252733,0
+KYN.US,D,20130214,000000,12.8814,13.0395,12.8633,13.0033,696767.43041997,0
+KYN.US,D,20130215,000000,13.0367,13.0949,12.8776,12.9042,460486.33140571,0
+KYN.US,D,20130219,000000,12.948,13.2006,12.948,13.1844,729458.73636077,0
+KYN.US,D,20130220,000000,13.3912,13.4788,13.1377,13.1492,945083.47158723,0
+KYN.US,D,20130221,000000,13.0967,13.1444,12.8671,13.0853,919955.84713906,0
+KYN.US,D,20130222,000000,13.1415,13.3073,13.0967,13.2902,745623.90192596,0
+KYN.US,D,20130225,000000,13.2845,13.3187,12.948,12.948,923482.69695825,0
+KYN.US,D,20130226,000000,13.1492,13.1872,12.9442,12.9833,1106263.9711639,0
+KYN.US,D,20130227,000000,12.9614,13.254,12.9614,13.2349,656490.40673358,0
+KYN.US,D,20130228,000000,13.2292,13.458,13.2226,13.3503,698542.92280141,0
+KYN.US,D,20130301,000000,13.3541,13.4703,13.3035,13.3645,613238.48889741,0
+KYN.US,D,20130304,000000,13.3607,13.4141,13.2987,13.3503,694765.27943662,0
+KYN.US,D,20130305,000000,13.458,13.4618,13.3303,13.3998,704691.03737762,0
+KYN.US,D,20130306,000000,13.4332,13.4332,13.2111,13.2473,1017920.633042,0
+KYN.US,D,20130307,000000,12.5602,12.5831,12.4935,12.5755,13038228.6154,0
+KYN.US,D,20130308,000000,12.6107,12.7051,12.5621,12.5869,2779424.1912477,0
+KYN.US,D,20130311,000000,12.5945,12.6346,12.5717,12.604,1327732.5108066,0
+KYN.US,D,20130312,000000,12.604,12.6298,12.5793,12.6184,1587523.1436945,0
+KYN.US,D,20130313,000000,12.6346,12.8051,12.6136,12.7785,1861590.1204651,0
+KYN.US,D,20130314,000000,12.7832,12.9348,12.6974,12.869,1424215.6210343,0
+KYN.US,D,20130315,000000,12.8194,12.8671,12.7346,12.7956,981064.47529154,0
+KYN.US,D,20130318,000000,12.7156,12.89,12.6708,12.8747,1018643.6320082,0
+KYN.US,D,20130319,000000,12.8442,12.8614,12.5135,12.5888,1654615.1391987,0
+KYN.US,D,20130320,000000,12.7298,12.7298,12.5317,12.6574,915264.22394906,0
+KYN.US,D,20130321,000000,12.604,12.8861,12.604,12.8547,1179377.1104534,0
+KYN.US,D,20130322,000000,12.9348,13.0625,12.8614,13.0529,1330574.1380933,0
+KYN.US,D,20130325,000000,13.0519,13.1072,12.8861,12.971,1214372.7788468,0
+KYN.US,D,20130326,000000,13.0138,13.031,12.9138,12.9929,1218655.157339,0
+KYN.US,D,20130327,000000,12.9614,12.9862,12.8861,12.9824,766808.08643943,0
+KYN.US,D,20130328,000000,13.0091,13.1072,12.948,13.0977,830387.92295972,0
+KYN.US,D,20130401,000000,13.153,13.1844,13.0749,13.1844,692029.63603328,0
+KYN.US,D,20130402,000000,13.191,13.2959,13.133,13.2244,1007620.2588007,0
+KYN.US,D,20130403,000000,13.2311,13.2502,12.928,13.0967,902562.94748031,0
+KYN.US,D,20130404,000000,13.0805,13.1844,13.0615,13.1844,767617.13172673,0
+KYN.US,D,20130405,000000,13.0967,13.2311,13.0567,13.2082,666452.89176284,0
+KYN.US,D,20130408,000000,13.2616,13.4408,13.2273,13.4112,1108686.9096443,0
+KYN.US,D,20130409,000000,13.4332,13.6447,13.3349,13.5751,874415.30703105,0
+KYN.US,D,20130410,000000,13.6599,13.6819,13.4064,13.4674,939951.123338,0
+KYN.US,D,20130411,000000,13.4894,13.5733,13.3541,13.5322,826532.62803688,0
+KYN.US,D,20130412,000000,13.557,13.7304,13.457,13.5827,1328805.9911295,0
+KYN.US,D,20130415,000000,13.5733,13.6351,13.3073,13.3969,937817.80418227,0
+KYN.US,D,20130416,000000,13.478,13.6704,13.4408,13.6533,694089.50101247,0
+KYN.US,D,20130417,000000,13.5951,13.6666,13.4246,13.5103,807053.62976445,0
+KYN.US,D,20130418,000000,13.5609,13.6447,13.2311,13.3303,815282.59622743,0
+KYN.US,D,20130419,000000,13.3569,13.5523,13.2949,13.5523,529687.5111219,0
+KYN.US,D,20130422,000000,13.5265,13.5408,13.2949,13.3111,1939109.4610015,0
+KYN.US,D,20130423,000000,13.3187,13.4141,13.2769,13.3255,1620849.3035896,0
+KYN.US,D,20130424,000000,13.273,13.5027,13.2702,13.4532,987145.43176348,0
+KYN.US,D,20130425,000000,13.4674,13.478,13.3465,13.3836,778624.7647536,0
+KYN.US,D,20130426,000000,13.3417,13.4608,13.3159,13.4332,429781.43626756,0
+KYN.US,D,20130429,000000,13.5322,13.6047,13.4007,13.5789,611624.59570433,0
+KYN.US,D,20130430,000000,13.5408,13.5733,13.4636,13.5627,577958.44790634,0
+KYN.US,D,20130501,000000,13.4636,13.6819,13.4636,13.6504,610664.44468245,0
+KYN.US,D,20130502,000000,13.6047,13.6666,13.5408,13.6161,877503.53048177,0
+KYN.US,D,20130503,000000,13.6409,13.7057,13.557,13.6009,546485.43195069,0
+KYN.US,D,20130506,000000,13.5827,13.8657,13.5827,13.8277,514980.93563366,0
+KYN.US,D,20130507,000000,13.8,13.9029,13.7676,13.882,930411.52449651,0
+KYN.US,D,20130508,000000,13.8534,14.1279,13.8534,14.0831,573980.37957413,0
+KYN.US,D,20130509,000000,14.1489,14.3585,14.1355,14.3166,946421.38694559,0
+KYN.US,D,20130510,000000,14.3499,14.5224,14.3432,14.4157,783834.76456087,0
+KYN.US,D,20130513,000000,14.4576,14.5224,14.3747,14.4195,719711.3671342,0
+KYN.US,D,20130514,000000,14.4357,14.5462,14.3975,14.4271,755200.22785572,0
+KYN.US,D,20130515,000000,14.4195,14.571,14.2851,14.571,1265588.1787651,0
+KYN.US,D,20130516,000000,14.6129,14.6177,14.207,14.2594,1025676.344739,0
+KYN.US,D,20130517,000000,14.3642,14.4357,14.2108,14.2165,672210.64985802,0
+KYN.US,D,20130520,000000,14.2241,14.5538,14.2165,14.5148,474075.35406519,0
+KYN.US,D,20130521,000000,14.5538,14.812,14.5081,14.7806,716845.60490386,0
+KYN.US,D,20130522,000000,14.875,14.9827,14.3909,14.4509,1227214.6675963,0
+KYN.US,D,20130523,000000,14.266,14.4223,14.0497,14.3975,666084.57153477,0
+KYN.US,D,20130524,000000,14.5204,14.6882,14.3432,14.6549,487383.15216306,0
+KYN.US,D,20130528,000000,14.9598,14.9598,14.6587,14.7311,584284.951197,0
+KYN.US,D,20130529,000000,14.7263,14.7778,14.4128,14.6387,726035.7717341,0
+KYN.US,D,20130530,000000,14.6911,14.7044,14.2394,14.4538,724475.39515536,0
+KYN.US,D,20130531,000000,14.4566,14.53,14.2594,14.2718,717921.18391745,0
+KYN.US,D,20130603,000000,14.2766,14.3527,13.6323,13.7857,1383657.3727864,0
+KYN.US,D,20130604,000000,13.7676,13.9678,13.5523,13.7104,1199481.5185718,0
+KYN.US,D,20130605,000000,13.6533,13.6742,13.3417,13.3541,1070295.5596042,0
+KYN.US,D,20130606,000000,13.3303,13.5408,13.1988,13.3645,1093174.436905,0
+KYN.US,D,20130607,000000,13.4894,13.8029,13.4112,13.7334,609337.02277788,0
+KYN.US,D,20130610,000000,13.8,13.8172,13.3303,13.4932,709471.85492485,0
+KYN.US,D,20130611,000000,13.417,13.6866,13.2921,13.5789,979861.92548709,0
+KYN.US,D,20130612,000000,13.6952,13.7914,13.5857,13.718,800082.82841102,0
+KYN.US,D,20130613,000000,13.7628,14.2508,13.7057,14.1355,773169.2181276,0
+KYN.US,D,20130614,000000,14.1946,14.3242,14.044,14.2108,490510.20139281,0
+KYN.US,D,20130617,000000,14.3089,14.3385,13.9678,14.1021,706393.07558254,0
+KYN.US,D,20130618,000000,14.1279,14.3775,14.0669,14.3328,492906.9062387,0
+KYN.US,D,20130619,000000,14.3775,14.5567,14.3337,14.511,561712.48274695,0
+KYN.US,D,20130620,000000,14.5204,14.5204,13.8991,14.0344,957599.01392388,0
+KYN.US,D,20130621,000000,14.1279,14.2365,13.76,14.1259,702611.23483622,0
+KYN.US,D,20130624,000000,13.9926,14.0306,13.5265,13.8991,890491.27823902,0
+KYN.US,D,20130625,000000,14.0707,14.3118,14.0182,14.3089,829881.08914162,0
+KYN.US,D,20130626,000000,14.4976,14.9627,14.4099,14.854,1150056.3018704,0
+KYN.US,D,20130627,000000,14.9351,15.0666,14.6997,14.8874,774058.0136637,0
+KYN.US,D,20130628,000000,14.9159,15.2161,14.8388,14.9159,655374.95259558,0
+KYN.US,D,20130701,000000,15.0914,15.1294,14.8702,14.9255,636531.85762289,0
+KYN.US,D,20130702,000000,14.9541,15.0065,14.4328,14.6253,883593.93106213,0
+KYN.US,D,20130703,000000,14.5986,14.6301,14.2984,14.4414,520875.10862812,0
+KYN.US,D,20130705,000000,14.7882,14.7882,14.2946,14.3861,398879.26419814,0
+KYN.US,D,20130708,000000,14.6387,14.772,14.2079,14.5452,918312.57227537,0
+KYN.US,D,20130709,000000,14.6967,14.8693,14.6301,14.6396,830022.75076779,0
+KYN.US,D,20130710,000000,13.8991,14.0726,13.8991,14.0202,15779666.503925,0
+KYN.US,D,20130711,000000,14.1059,14.1059,14.0259,14.0573,2332582.4978065,0
+KYN.US,D,20130712,000000,14.0917,14.0964,13.9544,14.0058,1596681.8301634,0
+KYN.US,D,20130715,000000,14.0058,14.0773,13.9687,14.064,1323572.9057239,0
+KYN.US,D,20130716,000000,14.0726,14.0726,13.7218,13.8019,1081258.0707798,0
+KYN.US,D,20130717,000000,13.8839,13.9687,13.8229,13.9029,909774.04892555,0
+KYN.US,D,20130718,000000,13.9029,14.0726,13.9029,13.9335,754202.30040018,0
+KYN.US,D,20130719,000000,13.8201,13.9858,13.8201,13.9096,763150.06844785,0
+KYN.US,D,20130722,000000,13.9649,14.0831,13.882,13.9906,724622.30350845,0
+KYN.US,D,20130723,000000,14.0831,14.0831,13.8925,14.0058,826382.57164766,0
+KYN.US,D,20130724,000000,14.0297,14.0297,13.8515,13.8696,710215.84079864,0
+KYN.US,D,20130725,000000,13.8649,13.9201,13.7534,13.8515,927325.39973655,0
+KYN.US,D,20130726,000000,13.8467,13.984,13.8048,13.9563,628214.74614807,0
+KYN.US,D,20130729,000000,13.9544,14.043,13.9544,14.024,730874.30327718,0
+KYN.US,D,20130730,000000,14.0573,14.0773,13.8887,14.0773,875246.38857131,0
+KYN.US,D,20130731,000000,14.0773,14.0831,13.9354,13.9496,738045.52959802,0
+KYN.US,D,20130801,000000,14.064,14.1155,13.9563,14.1117,776667.73562155,0
+KYN.US,D,20130802,000000,14.1117,14.1279,13.9201,14.0726,670487.62474552,0
+KYN.US,D,20130805,000000,14.0468,14.0468,13.9201,14.0144,508489.68511849,0
+KYN.US,D,20130806,000000,14.0144,14.0259,13.761,13.9096,841202.47643683,0
+KYN.US,D,20130807,000000,13.8619,13.8619,13.5084,13.741,969173.29345546,0
+KYN.US,D,20130808,000000,13.7829,13.9544,13.6828,13.9096,647821.76455674,0
+KYN.US,D,20130809,000000,13.9354,14.0144,13.8267,13.9496,956076.41377879,0
+KYN.US,D,20130812,000000,13.9449,13.9934,13.8048,13.9087,532557.47073376,0
+KYN.US,D,20130813,000000,13.8839,13.8839,13.6704,13.7648,539378.21569798,0
+KYN.US,D,20130814,000000,13.8267,14.0793,13.6266,13.8305,918398.61859646,0
+KYN.US,D,20130815,000000,13.739,13.882,13.6942,13.8172,604648.54762401,0
+KYN.US,D,20130816,000000,13.8896,13.8896,13.7743,13.8105,471574.76402676,0
+KYN.US,D,20130819,000000,13.8201,13.9039,13.7066,13.8172,540780.14112447,0
+KYN.US,D,20130820,000000,13.8229,13.8773,13.7218,13.7991,478522.47978186,0
+KYN.US,D,20130821,000000,13.8467,14.0478,13.8105,14.043,561515.20581569,0
+KYN.US,D,20130822,000000,14.0526,14.1117,14.0096,14.0526,887389.41329837,0
+KYN.US,D,20130823,000000,14.0831,14.1079,13.9725,14.0964,516514.02923254,0
+KYN.US,D,20130826,000000,14.1011,14.1011,14.0144,14.0478,341794.87557455,0
+KYN.US,D,20130827,000000,14.0144,14.0144,13.8619,13.9725,433337.66775737,0
+KYN.US,D,20130828,000000,14.0468,14.0831,13.9725,14.024,516424.83487531,0
+KYN.US,D,20130829,000000,14.0697,14.0793,13.9401,13.9687,460778.0494211,0
+KYN.US,D,20130830,000000,14.0259,14.0773,13.8201,13.8467,522269.68863696,0
+KYN.US,D,20130903,000000,13.9306,13.9906,13.8048,13.9335,501647.95324668,0
+KYN.US,D,20130904,000000,14.004,14.0088,13.9182,13.9849,532467.22703116,0
+KYN.US,D,20130905,000000,13.9306,13.9592,13.8581,13.9268,494117.85080619,0
+KYN.US,D,20130906,000000,13.9201,13.9649,13.8534,13.8991,338694.05997927,0
+KYN.US,D,20130909,000000,13.8839,13.9906,13.8839,13.9725,392842.38023213,0
+KYN.US,D,20130910,000000,13.9335,14.004,13.8048,13.9849,642129.06587507,0
+KYN.US,D,20130911,000000,13.9563,13.9982,13.7743,13.9592,631883.25759344,0
+KYN.US,D,20130912,000000,13.9039,13.9725,13.8229,13.8696,462776.00302293,0
+KYN.US,D,20130913,000000,13.9096,13.9182,13.8172,13.8953,675506.64369381,0
+KYN.US,D,20130916,000000,13.9687,13.9934,13.9201,13.9258,533505.02961109,0
+KYN.US,D,20130917,000000,13.9544,13.984,13.7743,13.7886,742828.44583601,0
+KYN.US,D,20130918,000000,13.8343,13.9544,13.7696,13.8839,785956.54091744,0
+KYN.US,D,20130919,000000,13.8887,14.0573,13.8467,14.0144,739479.98473127,0
+KYN.US,D,20130920,000000,14.0526,14.0526,13.9039,13.9592,402500.55510146,0
+KYN.US,D,20130923,000000,13.9687,13.9773,13.8925,13.9039,491201.71999764,0
+KYN.US,D,20130924,000000,13.9487,14.0135,13.8915,13.9125,554821.43164234,0
+KYN.US,D,20130925,000000,13.9373,13.9764,13.8515,13.923,366060.98746648,0
+KYN.US,D,20130926,000000,13.9268,14.024,13.9268,13.9592,475372.34495377,0
+KYN.US,D,20130927,000000,13.9592,13.983,13.9335,13.9525,382019.43199198,0
+KYN.US,D,20130930,000000,13.9087,13.984,13.8896,13.9573,357907.57387079,0
+KYN.US,D,20131001,000000,13.9725,14.1869,13.9096,14.1717,1160352.4787302,0
+KYN.US,D,20131002,000000,14.1459,14.1459,13.962,13.9934,596562.29213259,0
+KYN.US,D,20131003,000000,13.9934,14.0726,13.8791,13.9973,420709.84546515,0
+KYN.US,D,20131004,000000,14.0297,14.0297,13.8715,13.9335,504317.48789115,0
+KYN.US,D,20131007,000000,13.8887,14.004,13.8581,13.9525,339726.61583232,0
+KYN.US,D,20131008,000000,13.9525,13.9678,13.7018,13.741,548685.90921069,0
+KYN.US,D,20131009,000000,13.8172,13.8201,13.6227,13.7048,548799.23851163,0
+KYN.US,D,20131010,000000,13.8124,13.9096,13.6475,13.6723,920023.00524332,0
+KYN.US,D,20131011,000000,13.6723,14.0707,13.6723,13.8953,973826.09086644,0
+KYN.US,D,20131014,000000,13.8629,13.9268,13.7943,13.8353,561586.56130147,0
+KYN.US,D,20131015,000000,13.8124,13.8657,13.658,13.7334,535368.6670044,0
+KYN.US,D,20131016,000000,13.7638,13.8105,13.6542,13.7048,575424.27881579,0
+KYN.US,D,20131017,000000,13.718,13.9934,13.7048,13.9792,665906.18282033,0
+KYN.US,D,20131018,000000,14.0468,14.2279,13.9764,14.1889,529976.08110115,0
+KYN.US,D,20131021,000000,14.2108,14.2241,14.024,14.2031,471891.66633126,0
+KYN.US,D,20131022,000000,14.247,14.3623,14.1745,14.3328,894404.28715772,0
+KYN.US,D,20131023,000000,14.2766,14.3823,14.2279,14.3642,707763.52064766,0
+KYN.US,D,20131024,000000,14.3642,14.4213,14.2946,14.4128,478738.64492995,0
+KYN.US,D,20131025,000000,14.4433,14.5348,14.3499,14.4433,476217.06798395,0
+KYN.US,D,20131028,000000,14.509,14.5166,14.267,14.3594,440700.92428258,0
+KYN.US,D,20131029,000000,14.4128,14.5043,14.2908,14.3223,519890.82266252,0
+KYN.US,D,20131030,000000,14.4128,14.5348,14.3861,14.4862,371410.55020918,0
+KYN.US,D,20131031,000000,14.5166,14.53,14.3184,14.4681,373703.36986253,0
+KYN.US,D,20131101,000000,14.4976,14.6567,14.4433,14.6043,579026.68150227,0
+KYN.US,D,20131104,000000,14.6901,14.7263,14.4538,14.7263,506679.56433952,0
+KYN.US,D,20131105,000000,14.6177,14.8168,14.5834,14.8168,480315.81103476,0
+KYN.US,D,20131106,000000,14.8254,14.8388,14.7082,14.754,294075.89445951,0
+KYN.US,D,20131107,000000,14.6749,14.7416,14.5834,14.591,466011.13482673,0
+KYN.US,D,20131108,000000,14.5538,14.5682,14.449,14.5004,428271.42826702,0
+KYN.US,D,20131111,000000,14.4862,14.5967,14.3328,14.3537,318400.76969267,0
+KYN.US,D,20131112,000000,14.4043,14.4128,14.2908,14.3289,476963.1525485,0
+KYN.US,D,20131113,000000,14.287,14.4433,14.1689,14.3927,485962.33851975,0
+KYN.US,D,20131114,000000,14.4862,14.631,14.4309,14.6282,335441.08930403,0
+KYN.US,D,20131115,000000,14.7225,14.7816,14.591,14.772,462509.46929663,0
+KYN.US,D,20131118,000000,14.7816,14.7816,14.6567,14.6844,384364.71891429,0
+KYN.US,D,20131119,000000,14.6463,14.6873,14.2984,14.3871,612239.51209649,0
+KYN.US,D,20131120,000000,14.3871,14.5967,14.3871,14.4433,325325.39984941,0
+KYN.US,D,20131121,000000,14.449,14.571,14.4375,14.5682,590333.37796219,0
+KYN.US,D,20131122,000000,14.5682,14.7502,14.4928,14.6129,516833.03022779,0
+KYN.US,D,20131125,000000,14.7416,14.7502,14.631,14.631,365778.71355949,0
+KYN.US,D,20131126,000000,14.6987,14.6987,14.5605,14.5834,339639.52016585,0
+KYN.US,D,20131127,000000,14.6415,14.7311,14.5682,14.7225,292495.58031857,0
+KYN.US,D,20131129,000000,14.7416,14.7844,14.6091,14.7349,74930.605486126,0
+KYN.US,D,20131202,000000,14.7463,14.7463,14.6129,14.6749,265124.45544985,0
+KYN.US,D,20131203,000000,14.6129,14.652,14.5758,14.6129,372442.05671684,0
+KYN.US,D,20131204,000000,14.6177,14.6177,14.3499,14.4213,360006.26462901,0
+KYN.US,D,20131205,000000,14.4566,14.509,14.2908,14.4137,324090.3203382,0
+KYN.US,D,20131206,000000,14.4747,14.5605,14.3775,14.4747,431534.89239606,0
+KYN.US,D,20131209,000000,14.4395,14.509,14.2594,14.287,461726.65764382,0
+KYN.US,D,20131210,000000,14.2194,14.3975,14.1793,14.3747,502957.53627982,0
+KYN.US,D,20131211,000000,14.2984,14.3861,14.2194,14.2632,411642.45204426,0
+KYN.US,D,20131212,000000,14.247,14.4043,14.1917,14.3871,354081.66061855,0
+KYN.US,D,20131213,000000,14.3775,14.6282,14.2946,14.5862,544880.98286603,0
+KYN.US,D,20131216,000000,14.5538,14.7311,14.53,14.6148,498424.36424206,0
+KYN.US,D,20131217,000000,14.6148,14.9407,14.5004,14.8102,686229.90412294,0
+KYN.US,D,20131218,000000,14.772,14.9283,14.7578,14.8902,648767.22474332,0
+KYN.US,D,20131219,000000,14.793,15.099,14.793,15.0752,614963.61270066,0
+KYN.US,D,20131220,000000,15.0284,15.1819,14.9455,15.1494,645003.22286845,0
+KYN.US,D,20131223,000000,15.1971,15.5487,15.1323,15.299,768086.18911119,0
+KYN.US,D,20131224,000000,15.3762,15.6478,15.2848,15.4945,468658.63321822,0
+KYN.US,D,20131226,000000,15.5145,15.8108,15.5145,15.7545,798475.23129022,0
+KYN.US,D,20131227,000000,15.685,15.9185,15.6126,15.7641,618461.08084924,0
+KYN.US,D,20131230,000000,15.7031,15.8489,15.5906,15.6478,633087.90608865,0
+KYN.US,D,20131231,000000,15.7899,15.8242,15.6316,15.7717,575175.58396094,0
+KYN.US,D,20140102,000000,15.6888,15.8261,15.1199,15.2229,903613.34220479,0
+KYN.US,D,20140103,000000,15.3382,15.3706,15.0332,15.2514,452613.09302625,0
+KYN.US,D,20140106,000000,15.2371,15.2667,14.9989,15.1018,493978.28787077,0
+KYN.US,D,20140107,000000,15.2848,15.3544,14.9513,15.0427,697431.66604494,0
+KYN.US,D,20140108,000000,15.0894,15.0894,14.793,14.8283,751866.45758628,0
+KYN.US,D,20140109,000000,14.8693,15.0398,14.7892,14.9589,564268.68809047,0
+KYN.US,D,20140110,000000,15.0666,15.3134,14.9589,15.0836,972304.54006673,0
+KYN.US,D,20140113,000000,15.0704,15.1961,14.9741,15.0398,907031.06010456,0
+KYN.US,D,20140114,000000,15.037,15.0952,14.9179,14.9741,900971.09054019,0
+KYN.US,D,20140115,000000,15.0542,15.0542,14.8074,14.8512,507921.98926839,0
+KYN.US,D,20140116,000000,14.9274,14.9445,14.8074,14.8407,455454.72031288,0
+KYN.US,D,20140117,000000,14.8607,14.9722,14.8216,14.855,594862.35261842,0
+KYN.US,D,20140121,000000,15.0065,15.2571,14.9513,15.0284,708152.82778331,0
+KYN.US,D,20140122,000000,15.1485,15.3286,15.0398,15.2571,491459.8589609,0
+KYN.US,D,20140123,000000,15.2095,15.3544,15.0513,15.2276,1840439.5150038,0
+KYN.US,D,20140124,000000,15.301,15.3229,14.7892,14.8378,524531.02792895,0
+KYN.US,D,20140127,000000,14.8874,14.9112,14.5853,14.612,643477.47468723,0
+KYN.US,D,20140128,000000,14.7397,14.9617,14.6167,14.8188,610126.13050296,0
+KYN.US,D,20140129,000000,14.7816,15.0065,14.6691,14.8845,452844.99835503,0
+KYN.US,D,20140130,000000,14.8607,15.3229,14.8607,15.1542,476536.0689792,0
+KYN.US,D,20140131,000000,14.9397,15.3934,14.9341,15.3048,454080.07786624,0
+KYN.US,D,20140203,000000,15.3668,15.3668,15.0208,15.1961,473290.44372162,0
+KYN.US,D,20140204,000000,15.2848,15.363,15.1761,15.2667,296153.59831015,0
+KYN.US,D,20140205,000000,15.2571,15.5916,15.2171,15.5402,582509.45881554,0
+KYN.US,D,20140206,000000,15.6268,15.6755,15.4763,15.5449,436289.47630881,0
+KYN.US,D,20140207,000000,15.5706,15.7765,15.4715,15.5145,680629.54783463,0
+KYN.US,D,20140210,000000,15.4763,15.6144,15.3706,15.5554,745654.33294195,0
+KYN.US,D,20140211,000000,15.6336,15.7889,15.4945,15.5554,648462.91458338,0
+KYN.US,D,20140212,000000,15.5554,15.6536,15.3982,15.4334,492324.51955329,0
+KYN.US,D,20140213,000000,15.3934,15.6298,15.2571,15.3496,403713.59835971,0
+KYN.US,D,20140214,000000,15.3848,15.5449,15.281,15.3848,387924.09844023,0
+KYN.US,D,20140218,000000,15.4497,15.5345,15.3048,15.4715,567191.11497129,0
+KYN.US,D,20140219,000000,15.5449,15.6612,15.4086,15.5992,604890.94640659,0
+KYN.US,D,20140220,000000,14.8168,14.8902,14.7578,14.7854,16625691.771723,0
+KYN.US,D,20140221,000000,14.834,14.8464,14.7511,14.7816,1697013.9392416,0
+KYN.US,D,20140224,000000,14.7511,14.772,14.5767,14.5767,1874962.9779765,0
+KYN.US,D,20140225,000000,14.6691,14.7111,14.509,14.5176,1623388.7194071,0
+KYN.US,D,20140226,000000,14.5462,14.7816,14.3166,14.7654,2093048.428117,0
+KYN.US,D,20140227,000000,14.7854,14.793,14.6024,14.6739,1179490.4397543,0
+KYN.US,D,20140228,000000,14.6863,14.7073,14.612,14.6891,663467.50415928,0
+KYN.US,D,20140303,000000,14.6501,14.6691,14.4938,14.5929,848089.33015993,0
+KYN.US,D,20140304,000000,14.6196,14.7816,14.5891,14.7549,852391.64621428,0
+KYN.US,D,20140305,000000,14.7511,14.7892,14.6501,14.7416,862104.38704333,0
+KYN.US,D,20140306,000000,14.7168,14.7654,14.6129,14.6891,732416.84098447,0
+KYN.US,D,20140307,000000,14.7035,14.7416,14.551,14.5891,691074.73173829,0
+KYN.US,D,20140310,000000,14.6387,14.6387,14.4976,14.6129,686906.73189246,0
+KYN.US,D,20140311,000000,14.5824,14.6691,14.53,14.6024,660157.86883356,0
+KYN.US,D,20140312,000000,14.5386,14.5853,14.4747,14.531,697496.72545845,0
+KYN.US,D,20140313,000000,14.551,14.5824,14.3308,14.4213,722165.78597595,0
+KYN.US,D,20140314,000000,14.4328,14.7168,14.4328,14.6863,739985.769204,0
+KYN.US,D,20140317,000000,14.7073,14.834,14.7035,14.8074,792727.96664884,0
+KYN.US,D,20140318,000000,14.812,14.8626,14.6949,14.7749,1154307.2000011,0
+KYN.US,D,20140319,000000,14.7263,14.8168,14.6301,14.7044,651798.78354357,0
+KYN.US,D,20140320,000000,14.6691,14.6987,14.5824,14.6891,638042.91496881,0
+KYN.US,D,20140321,000000,14.6891,14.7797,14.6597,14.7215,623369.91853272,0
+KYN.US,D,20140324,000000,14.772,14.7797,14.612,14.7463,548983.92329835,0
+KYN.US,D,20140325,000000,14.7311,14.8006,14.6739,14.7654,574409.56183419,0
+KYN.US,D,20140326,000000,14.7578,14.7892,14.6691,14.7463,587437.18471584,0
+KYN.US,D,20140327,000000,14.6891,14.7749,14.6739,14.7263,466587.22543986,0
+KYN.US,D,20140328,000000,14.7215,14.793,14.6987,14.7578,421041.43860496,0
+KYN.US,D,20140331,000000,14.8074,14.8074,14.7311,14.7549,506217.85237271,0
+KYN.US,D,20140401,000000,14.7654,14.8464,14.7578,14.8407,773944.68436276,0
+KYN.US,D,20140402,000000,14.8368,14.9589,14.8236,14.8645,576267.9525006,0
+KYN.US,D,20140403,000000,14.8388,14.9513,14.8368,14.9513,634909.56966679,0
+KYN.US,D,20140404,000000,14.9389,14.9589,14.854,14.9036,544849.50250466,0
+KYN.US,D,20140407,000000,14.8864,14.8979,14.7673,14.814,393088.97639621,0
+KYN.US,D,20140408,000000,14.8026,14.9074,14.7311,14.8893,579362.47202359,0
+KYN.US,D,20140409,000000,14.8474,14.9589,14.7768,14.9036,569388.44419515,0
+KYN.US,D,20140410,000000,14.8864,14.9179,14.6777,14.7511,627155.95666055,0
+KYN.US,D,20140411,000000,14.7111,14.9445,14.6777,14.9179,897084.31525597,0
+KYN.US,D,20140414,000000,14.9589,15.0656,14.8826,15.0522,636890.73374255,0
+KYN.US,D,20140415,000000,15.0218,15.0628,14.9341,15.0256,459484.20656866,0
+KYN.US,D,20140416,000000,15.0294,15.1199,15.0027,15.0628,614900.65197791,0
+KYN.US,D,20140417,000000,15.0436,15.1504,14.9741,15.0922,577474.69968657,0
+KYN.US,D,20140421,000000,15.0628,15.1304,14.9617,15.0408,675276.83705578,0
+KYN.US,D,20140422,000000,15.0408,15.0866,14.8979,14.9779,1325407.1614465,0
+KYN.US,D,20140423,000000,14.9513,15.0656,14.9389,15.0475,600145.80660225,0
+KYN.US,D,20140424,000000,15.0522,15.0522,14.956,14.9913,336354.01978386,0
+KYN.US,D,20140425,000000,14.9846,14.9846,14.8826,14.9779,355097.42694553,0
+KYN.US,D,20140428,000000,14.9779,15.0351,14.9274,15.0218,418757.01371463,0
+KYN.US,D,20140429,000000,15.0408,15.138,15.0103,15.1161,630161.28182632,0
+KYN.US,D,20140430,000000,15.1066,15.1275,15.0294,15.099,283943.41547882,0
+KYN.US,D,20140501,000000,15.0436,15.1275,15.0408,15.1199,514303.05851876,0
+KYN.US,D,20140502,000000,15.0684,15.1304,15.0656,15.0914,541361.47846449,0
+KYN.US,D,20140505,000000,15.0684,15.2037,15.0522,15.1504,799907.58773271,0
+KYN.US,D,20140506,000000,15.1504,15.1571,14.9875,15.0684,604240.35227153,0
+KYN.US,D,20140507,000000,15.0628,15.1475,14.9617,15.1332,601630.63031369,0
+KYN.US,D,20140508,000000,15.0656,15.1123,14.9779,15.057,478601.18068529,0
+KYN.US,D,20140509,000000,15.0256,15.1066,14.9779,15.0922,366655.96629643,0
+KYN.US,D,20140512,000000,15.0922,15.138,15.057,15.1066,709902.08653029,0
+KYN.US,D,20140513,000000,15.0732,15.099,15.0027,15.0522,722694.65604702,0
+KYN.US,D,20140514,000000,15.0256,15.077,14.9846,15.0628,501566.10430711,0
+KYN.US,D,20140515,000000,15.0732,15.0732,14.9722,15.0522,460595.46332513,0
+KYN.US,D,20140516,000000,15.077,15.0922,14.9846,15.0684,926816.46722768,0
+KYN.US,D,20140519,000000,15.0656,15.1695,15.0389,15.1637,564776.57125396,0
+KYN.US,D,20140520,000000,15.1542,15.1542,15.057,15.138,560323.14946502,0
+KYN.US,D,20140521,000000,15.1199,15.1761,15.0808,15.1123,840054.49259209,0
+KYN.US,D,20140522,000000,15.1237,15.1475,15.0436,15.0922,854992.9734091,0
+KYN.US,D,20140523,000000,15.1123,15.1332,15.0294,15.1123,639258.05691783,0
+KYN.US,D,20140527,000000,15.1237,15.1275,15.077,15.1066,496471.53249153,0
+KYN.US,D,20140528,000000,15.1199,15.1437,15.0914,15.1275,424262.92891882,0
+KYN.US,D,20140529,000000,15.138,15.2419,15.1161,15.1504,877133.11156295,0
+KYN.US,D,20140530,000000,15.1961,15.2476,15.1437,15.2438,468808.68960743,0
+KYN.US,D,20140602,000000,15.2285,15.3057,15.1695,15.2419,1064878.8387572,0
+KYN.US,D,20140603,000000,15.2476,15.2934,15.2161,15.2714,724010.53515242,0
+KYN.US,D,20140604,000000,15.2829,15.3267,15.2285,15.3267,572581.60218378,0
+KYN.US,D,20140605,000000,15.3267,15.4153,15.2895,15.4029,595066.97496736,0
+KYN.US,D,20140606,000000,15.4086,15.5307,15.3934,15.5307,680797.44309529,0
+KYN.US,D,20140609,000000,15.5373,15.7917,15.4991,15.5783,1007457.6102669,0
+KYN.US,D,20140610,000000,15.6136,15.7222,15.5706,15.7183,622986.90746934,0
+KYN.US,D,20140611,000000,15.6965,15.7661,15.666,15.7222,712804.5758489,0
+KYN.US,D,20140612,000000,15.6888,15.7069,15.5897,15.6488,634065.89598199,0
+KYN.US,D,20140613,000000,15.6926,15.7317,15.6021,15.7022,515315.6768096,0
+KYN.US,D,20140616,000000,15.7613,15.8604,15.7127,15.7831,564733.54809341,0
+KYN.US,D,20140617,000000,15.7831,15.8013,15.7012,15.7699,411227.96061951,0
+KYN.US,D,20140618,000000,15.7965,15.8013,15.5735,15.6374,794179.21130815,0
+KYN.US,D,20140619,000000,15.604,15.6755,15.604,15.6374,613232.19282513,0
+KYN.US,D,20140620,000000,15.6965,15.6965,15.5611,15.623,645326.42124522,0
+KYN.US,D,20140623,000000,15.666,15.7365,15.5983,15.6555,952304.01714089,0
+KYN.US,D,20140624,000000,15.6784,15.7699,15.6268,15.7069,873545.39971177,0
+KYN.US,D,20140625,000000,15.7269,15.9214,15.7127,15.9214,402366.23889293,0
+KYN.US,D,20140626,000000,15.9214,16.0281,15.8776,16.0281,782517.8361101,0
+KYN.US,D,20140627,000000,16.0185,16.1492,15.9852,16.1034,695110.51406635,0
+KYN.US,D,20140630,000000,16.1368,16.17,16.0338,16.1129,526240.41155151,0
+KYN.US,D,20140701,000000,15.929,16.2807,15.929,16.2549,600531.96570176,0
+KYN.US,D,20140702,000000,16.2949,16.3407,16.0557,16.1158,693480.88069259,0
+KYN.US,D,20140703,000000,16.1777,16.1806,15.9785,16.05,291465.12315628,0
+KYN.US,D,20140707,000000,16.1034,16.1034,15.7955,15.9128,575565.94044197,0
+KYN.US,D,20140708,000000,15.929,15.9585,15.6888,15.8508,562855.21986481,0
+KYN.US,D,20140709,000000,15.8165,15.9947,15.7765,15.9585,534253.2128664,0
+KYN.US,D,20140710,000000,15.9261,15.9309,15.8165,15.9214,495938.46503894,0
+KYN.US,D,20140711,000000,15.9747,16.2653,15.8956,16.1948,885831.13541039,0
+KYN.US,D,20140714,000000,16.1777,16.2072,15.9947,16.1672,473696.54038332,0
+KYN.US,D,20140715,000000,16.1672,16.1948,16.0167,16.1444,423228.27437502,0
+KYN.US,D,20140716,000000,16.1548,16.2549,16.1215,16.2072,474674.53027665,0
+KYN.US,D,20140717,000000,16.15,16.4874,16.0815,16.2368,825170.57773478,0
+KYN.US,D,20140718,000000,16.3016,16.3674,16.0967,16.1368,609881.63302964,0
+KYN.US,D,20140721,000000,16.1672,16.3254,16.1034,16.1215,762912.91639218,0
+KYN.US,D,20140722,000000,16.2158,16.2892,16.1672,16.2653,351496.07360442,0
+KYN.US,D,20140723,000000,16.3407,16.4579,16.2949,16.4112,467003.81555537,0
+KYN.US,D,20140724,000000,16.4531,16.4579,16.3674,16.4016,339739.20797687,0
+KYN.US,D,20140725,000000,16.3788,16.4398,16.233,16.3187,479807.92787126,0
+KYN.US,D,20140728,000000,16.3588,16.3588,16.2549,16.3254,437469.9898603,0
+KYN.US,D,20140729,000000,16.2987,16.3445,16.2769,16.2987,425335.35989628,0
+KYN.US,D,20140730,000000,16.3216,16.4074,16.1415,16.2072,450896.36398602,0
+KYN.US,D,20140731,000000,16.1262,16.17,15.8794,16.05,819134.74311415,0
+KYN.US,D,20140801,000000,16.0481,16.0881,15.7298,15.7479,715330.35017642,0
+KYN.US,D,20140804,000000,15.7327,15.7889,15.5888,15.644,698101.14839681,0
+KYN.US,D,20140805,000000,15.644,15.685,15.3991,15.4449,662927.09128903,0
+KYN.US,D,20140806,000000,15.421,15.5468,15.3839,15.4449,549701.67553767,0
+KYN.US,D,20140807,000000,15.5145,15.6564,15.4639,15.4925,582912.40744112,0
+KYN.US,D,20140808,000000,15.543,15.6268,15.4601,15.4983,763393.51657581,0
+KYN.US,D,20140811,000000,16.0481,16.3407,15.9947,16.1863,1096152.4790908,0
+KYN.US,D,20140812,000000,16.1672,16.1672,16.0081,16.1158,601694.64038182,0
+KYN.US,D,20140813,000000,16.1415,16.3302,16.0481,16.3254,566383.11902937,0
+KYN.US,D,20140814,000000,16.3588,16.3816,16.2187,16.3816,769725.26659336,0
+KYN.US,D,20140815,000000,16.3902,16.657,16.3063,16.6494,721474.26737112,0
+KYN.US,D,20140818,000000,16.6323,16.7914,16.354,16.3902,900958.49839565,0
+KYN.US,D,20140819,000000,16.4398,16.5789,16.4216,16.4979,547683.78437364,0
+KYN.US,D,20140820,000000,16.5084,16.76,16.5046,16.7256,615776.85536948,0
+KYN.US,D,20140821,000000,16.76,16.8571,16.5961,16.6494,613384.3479051,0
+KYN.US,D,20140822,000000,16.6932,16.7476,16.4788,16.4979,337583.85256818,0
+KYN.US,D,20140825,000000,16.5913,16.76,16.4598,16.7152,598091.18834995,0
+KYN.US,D,20140826,000000,16.7256,16.8067,16.7114,16.7876,510723.74143061,0
+KYN.US,D,20140827,000000,16.8095,16.9763,16.7876,16.9486,587274.53618208,0
+KYN.US,D,20140828,000000,16.8133,17.003,16.6494,16.9248,437653.62530165,0
+KYN.US,D,20140829,000000,16.9668,17.0801,16.8934,17.0478,349724.77860449,0
+KYN.US,D,20140902,000000,17.1107,17.1869,17.0106,17.0382,456789.4876351,0
+KYN.US,D,20140903,000000,17.0382,17.104,16.8353,16.8753,416278.45992917,0
+KYN.US,D,20140904,000000,16.9401,16.9601,16.697,16.7647,554783.65520869,0
+KYN.US,D,20140905,000000,16.6932,16.7781,16.6618,16.738,375901.74843176,0
+KYN.US,D,20140908,000000,16.7638,16.8886,16.6932,16.8285,315252.73355533,0
+KYN.US,D,20140909,000000,16.902,16.9858,16.8324,16.9362,567722.08373312,0
+KYN.US,D,20140910,000000,17.003,17.0335,16.8191,16.9763,386428.781275,0
+KYN.US,D,20140911,000000,16.9334,16.9972,16.8191,16.964,383063.5306442,0
+KYN.US,D,20140912,000000,16.902,16.9468,16.6227,16.7476,430888.49564252,0
+KYN.US,D,20140915,000000,16.7152,16.7171,16.5084,16.6618,339814.76084416,0
+KYN.US,D,20140916,000000,16.5751,16.8601,16.5751,16.7428,523978.02291416,0
+KYN.US,D,20140917,000000,16.8009,16.8457,16.7171,16.8191,348638.7061371,0
+KYN.US,D,20140918,000000,16.8095,17.0306,16.7428,16.9248,508441.41523105,0
+KYN.US,D,20140919,000000,16.9858,17.1183,16.9144,17.1059,520437.53160504,0
+KYN.US,D,20140922,000000,17.1107,17.1107,16.6018,16.7304,795768.96955749,0
+KYN.US,D,20140923,000000,16.7171,16.8324,16.6285,16.6761,398829.94496532,0
+KYN.US,D,20140924,000000,16.6694,16.9716,16.5151,16.9191,489812.38671571,0
+KYN.US,D,20140925,000000,16.9896,17.0735,16.7638,16.7638,613090.53119895,0
+KYN.US,D,20140926,000000,16.8553,17.0135,16.7809,16.9601,452756.85334318,0
+KYN.US,D,20140929,000000,16.9401,17.0106,16.7857,16.8639,456590.11201307,0
+KYN.US,D,20140930,000000,16.9362,17.0506,16.8457,16.9716,471871.72876905,0
+KYN.US,D,20141001,000000,17.0344,17.1612,16.7676,16.9362,550280.91418693,0
+KYN.US,D,20141002,000000,16.9716,17.0344,16.5732,16.9716,592037.51485787,0
+KYN.US,D,20141003,000000,17.0955,17.1193,16.942,17.1011,300319.49946522,0
+KYN.US,D,20141006,000000,17.2002,17.2316,17.0344,17.1535,518514.08152512,0
+KYN.US,D,20141007,000000,17.124,17.1907,16.9286,16.9362,487691.65970452,0
+KYN.US,D,20141008,000000,16.9468,16.9486,16.3235,16.5579,779013.02254386,0
+KYN.US,D,20141009,000000,16.5817,16.6218,16.0491,16.1568,769922.54352463,0
+KYN.US,D,20141010,000000,16.1863,16.2568,15.3896,15.9833,1421583.8628235,0
+KYN.US,D,20141013,000000,15.9032,16.1034,15.38,15.4325,1089845.9133624,0
+KYN.US,D,20141014,000000,15.4325,15.5545,14.6967,15.2323,2006049.3014257,0
+KYN.US,D,20141015,000000,15.0065,16.2463,14.6291,16.1138,1850285.522696,0
+KYN.US,D,20141016,000000,15.7661,16.8601,15.6374,16.3578,1299269.0173983,0
+KYN.US,D,20141017,000000,16.5579,16.9392,16.3702,16.8686,999783.74750949,0
+KYN.US,D,20141020,000000,16.7924,16.9239,16.5703,16.638,530935.18277765,0
+KYN.US,D,20141021,000000,16.8409,16.8686,16.5455,16.657,514763.72114018,0
+KYN.US,D,20141022,000000,16.8563,16.8962,16.638,16.6885,549127.68361529,0
+KYN.US,D,20141023,000000,16.7647,16.9468,16.6132,16.6885,635855.02985337,0
+KYN.US,D,20141024,000000,16.7256,16.8743,16.6132,16.6932,575070.64942303,0
+KYN.US,D,20141027,000000,16.638,16.8639,16.4979,16.6437,515183.45929182,0
+KYN.US,D,20141028,000000,16.7256,16.7647,16.6332,16.7256,332298.2998936,0
+KYN.US,D,20141029,000000,16.7743,16.8915,16.738,16.8886,452392.73049663,0
+KYN.US,D,20141030,000000,16.8639,16.9286,16.5875,16.7218,411005.49939914,0
+KYN.US,D,20141031,000000,16.8085,16.8601,16.6504,16.6818,690828.1355742,0
+KYN.US,D,20141103,000000,16.7114,16.8639,16.6218,16.7076,330758.91022245,0
+KYN.US,D,20141104,000000,16.6761,16.697,16.1768,16.4474,513023.90650162,0
+KYN.US,D,20141105,000000,16.5817,16.6256,16.3311,16.5855,407398.89933114,0
+KYN.US,D,20141106,000000,16.5627,16.5627,16.3645,16.4941,364029.45481252,0
+KYN.US,D,20141107,000000,16.5017,16.6218,16.4598,16.6047,399287.45955062,0
+KYN.US,D,20141110,000000,16.6161,16.6646,16.273,16.3235,464180.02714018,0
+KYN.US,D,20141111,000000,16.3769,16.5579,16.1768,16.5541,516097.43911704,0
+KYN.US,D,20141112,000000,16.4979,16.6818,16.3674,16.5493,526821.74889154,0
+KYN.US,D,20141113,000000,16.5369,16.6256,16.4112,16.4836,488241.51668317,0
+KYN.US,D,20141114,000000,16.5198,16.7314,16.4836,16.7152,596963.14206741,0
+KYN.US,D,20141117,000000,16.5875,16.7876,16.5875,16.6761,359425.97663436,0
+KYN.US,D,20141118,000000,16.7152,16.8639,16.6685,16.8239,416781.09636577,0
+KYN.US,D,20141119,000000,16.7876,17.1869,16.7647,17.124,661871.44983765,0
+KYN.US,D,20141120,000000,17.1355,17.2965,17.0878,17.2374,381412.91036285,0
+KYN.US,D,20141121,000000,17.4099,17.4632,17.1964,17.2136,409004.39776118,0
+KYN.US,D,20141124,000000,17.3013,17.3051,16.9982,17.0621,453517.62874304,0
+KYN.US,D,20141125,000000,17.1326,17.204,17.0411,17.1049,339539.83235484,0
+KYN.US,D,20141126,000000,17.0897,17.3051,17.0278,17.3051,280583.41157491,0
+KYN.US,D,20141128,000000,16.8115,16.9601,16.091,16.1062,491622.50749467,0
+KYN.US,D,20141201,000000,15.9709,15.9919,15.138,15.7499,1823535.6102917,0
+KYN.US,D,20141202,000000,15.7107,16.3845,15.421,16.2339,794410.06729155,0
+KYN.US,D,20141203,000000,16.3674,16.5732,16.2196,16.4322,782857.82401292,0
+KYN.US,D,20141204,000000,16.3588,16.5293,16.253,16.414,571404.23666842,0
+KYN.US,D,20141205,000000,16.4626,16.4884,16.2377,16.3702,479893.97419235,0
+KYN.US,D,20141208,000000,16.2787,16.2787,15.299,15.4573,1016259.5193069,0
+KYN.US,D,20141209,000000,15.3715,15.6983,15.1704,15.6326,891255.20167501,0
+KYN.US,D,20141210,000000,15.4477,15.5173,15.1437,15.3172,846481.73303913,0
+KYN.US,D,20141211,000000,15.2905,15.7784,15.2029,15.32,1002398.7161942,0
+KYN.US,D,20141212,000000,15.1733,15.3124,14.8874,15.2075,913906.37102848,0
+KYN.US,D,20141215,000000,15.1704,15.1704,14.1565,14.5614,2566868.7912551,0
+KYN.US,D,20141216,000000,14.3527,14.9579,14.0468,14.6291,1417700.2355755,0
+KYN.US,D,20141217,000000,14.9427,15.886,14.8388,15.7984,1799018.7048542,0
+KYN.US,D,20141218,000000,15.9833,16.3578,15.3762,15.5621,1528242.4751924,0
+KYN.US,D,20141219,000000,15.6374,15.8718,15.4715,15.8718,739242.83267558,0
+KYN.US,D,20141222,000000,15.8528,15.8594,15.5621,15.827,953991.36451049,0
+KYN.US,D,20141223,000000,16.1662,16.2263,15.8718,16.1768,896730.68586321,0
+KYN.US,D,20141224,000000,16.0948,16.1768,15.9642,16.0185,495431.63122084,0
+KYN.US,D,20141226,000000,16.111,16.1948,15.8613,15.9309,670900.01747952,0
+KYN.US,D,20141229,000000,15.8794,16.1662,15.7899,16.1662,793683.92028921,0
+KYN.US,D,20141230,000000,16.2377,16.3235,15.9433,16.2673,900704.5568139,0
+KYN.US,D,20141231,000000,16.1834,16.213,16.091,16.1244,527949.79517409,0
+KYN.US,D,20150102,000000,16.0748,16.213,15.9595,16.0185,699136.852286,0
+KYN.US,D,20150105,000000,15.8652,15.8918,15.2924,15.3715,824758.1850008,0
+KYN.US,D,20150106,000000,15.4287,15.5745,14.9589,15.0398,1053304.5592256,0
+KYN.US,D,20150107,000000,15.2647,15.3468,14.7177,14.795,1146731.9757093,0
+KYN.US,D,20150108,000000,14.8626,15.1437,14.8464,15.1437,917235.9439164,0
+KYN.US,D,20150109,000000,15.1523,15.1704,14.9313,15.0256,856772.66317207,0
+KYN.US,D,20150112,000000,14.9179,14.9179,14.0078,14.3451,1872292.3939867,0
+KYN.US,D,20150113,000000,14.3451,14.4995,13.7496,14.0078,1467342.6667704,0
+KYN.US,D,20150114,000000,13.8657,14.4681,13.8315,14.3871,1442947.4853968,0
+KYN.US,D,20150115,000000,14.612,14.753,14.3337,14.5843,1170888.9556818,0
+KYN.US,D,20150116,000000,14.7177,15.2381,14.6139,15.1933,1449760.8849434,0
+KYN.US,D,20150120,000000,15.0151,15.2848,14.6643,14.753,1529978.0924495,0
+KYN.US,D,20150121,000000,14.8254,15.2447,14.8254,15.2381,872502.35040493,0
+KYN.US,D,20150122,000000,15.363,15.3762,15.0398,15.2962,835055.41120601,0
+KYN.US,D,20150123,000000,15.281,15.3762,15.0532,15.1218,666637.57654957,0
+KYN.US,D,20150126,000000,15.1704,15.1933,15.0189,15.0884,661692.01177782,0
+KYN.US,D,20150127,000000,15.0094,15.0922,14.7025,15.0628,869462.39684165,0
+KYN.US,D,20150128,000000,15.0094,15.1066,14.7968,14.8206,657422.22543022,0
+KYN.US,D,20150129,000000,14.8254,15.0922,14.6443,15.0332,715077.45794006,0
+KYN.US,D,20150130,000000,14.9465,15.1933,14.7044,14.9513,736342.44204772,0
+KYN.US,D,20150202,000000,14.9789,15.5516,14.8893,15.4973,1277787.8681426,0
+KYN.US,D,20150203,000000,15.6374,15.9032,15.5573,15.7679,928863.74006233,0
+KYN.US,D,20150204,000000,15.6907,15.9061,15.5916,15.7955,796924.2988199,0
+KYN.US,D,20150205,000000,15.9261,16.1996,15.9061,16.1406,811075.77060258,0
+KYN.US,D,20150206,000000,16.1576,16.2645,15.8051,16.0748,521226.63933012,0
+KYN.US,D,20150209,000000,16.1358,16.1576,15.7183,15.8051,646774.51786839,0
+KYN.US,D,20150210,000000,15.8099,15.8137,15.3686,15.6002,659468.44891948,0
+KYN.US,D,20150211,000000,15.5354,15.5916,15.4411,15.5468,768312.84771308,0
+KYN.US,D,20150212,000000,15.6631,15.7822,15.603,15.7679,392619.91901175,0
+KYN.US,D,20150213,000000,15.8718,15.9757,15.7908,15.8499,326608.74924806,0
+KYN.US,D,20150217,000000,15.7069,15.886,15.603,15.6869,706112.90036632,0
+KYN.US,D,20150218,000000,15.6488,15.6869,15.4687,15.5706,508308.1483679,0
+KYN.US,D,20150219,000000,15.5573,15.7469,15.421,15.6316,519549.78541431,0
+KYN.US,D,20150220,000000,15.625,15.8346,15.625,15.8289,405988.57914162,0
+KYN.US,D,20150223,000000,15.7679,15.8594,15.6316,15.6802,700687.78475632,0
+KYN.US,D,20150224,000000,15.8003,15.8003,15.5163,15.5964,474892.79411552,0
+KYN.US,D,20150225,000000,15.6164,15.8289,15.603,15.7183,596118.41903722,0
+KYN.US,D,20150226,000000,15.7183,15.7269,15.5287,15.6316,506187.42135672,0
+KYN.US,D,20150227,000000,15.6431,15.8051,15.6431,15.7317,508220.00335605,0
+KYN.US,D,20150302,000000,15.6869,15.7679,15.5287,15.5411,574089.51149357,0
+KYN.US,D,20150303,000000,15.5573,15.625,15.4411,15.4411,548489.68162479,0
+KYN.US,D,20150304,000000,15.3762,15.4725,15.2848,15.4239,460763.35858579,0
+KYN.US,D,20150305,000000,15.4096,15.6078,15.3934,15.5049,370700.14338752,0
+KYN.US,D,20150306,000000,15.342,15.4239,15.2133,15.3229,373259.49676716,0
+KYN.US,D,20150309,000000,15.2495,15.3762,14.9351,14.9589,494735.91523448,0
+KYN.US,D,20150310,000000,14.8254,15.058,14.7797,15.0094,500781.19396354,0
+KYN.US,D,20150311,000000,15.0017,15.0055,14.5358,14.5548,846582.47019553,0
+KYN.US,D,20150312,000000,14.612,14.6853,14.4995,14.6072,496127.34720719,0
+KYN.US,D,20150313,000000,14.5672,14.571,14.2194,14.4585,828670.14457412,0
+KYN.US,D,20150316,000000,14.4995,14.4995,14.2194,14.3871,456802.07977965,0
+KYN.US,D,20150317,000000,14.2918,14.4213,14.2889,14.3184,686013.73897484,0
+KYN.US,D,20150318,000000,14.2842,14.5815,14.1203,14.4213,1037403.8286959,0
+KYN.US,D,20150319,000000,14.3328,14.6396,14.3184,14.5358,622495.81383192,0
+KYN.US,D,20150320,000000,14.612,14.7864,14.571,14.6491,637383.92607074,0
+KYN.US,D,20150323,000000,14.7225,15.1199,14.6853,14.997,712313.48221148,0
+KYN.US,D,20150324,000000,15.0398,15.1018,14.7902,14.8206,632725.88193286,0
+KYN.US,D,20150325,000000,14.8654,15.0398,14.7864,14.8921,565013.72330963,0
+KYN.US,D,20150326,000000,15.0694,15.1599,14.9045,14.9617,412818.76821425,0
+KYN.US,D,20150327,000000,14.9722,15.1304,14.9313,15.0017,326955.03322317,0
+KYN.US,D,20150330,000000,15.1066,15.3229,15.0284,15.1542,451680.22498421,0
+KYN.US,D,20150331,000000,15.058,15.319,15.0465,15.2562,485107.12203577,0
+KYN.US,D,20150401,000000,15.3476,15.4477,15.2781,15.3848,347848.54906663,0
+KYN.US,D,20150402,000000,15.2781,15.3562,15.139,15.1961,492649.81662082,0
+KYN.US,D,20150406,000000,15.1961,15.2924,15.1304,15.2057,541525.17634364,0
+KYN.US,D,20150407,000000,15.2543,15.2686,15.139,15.1913,656256.40271403,0
+KYN.US,D,20150408,000000,15.1485,15.2171,15.1237,15.1781,331860.72287051,0
+KYN.US,D,20150409,000000,15.1781,15.2171,15.1199,15.1199,353053.30214702,0
+KYN.US,D,20150410,000000,15.2113,15.4439,15.1618,15.319,710319.72599117,0
+KYN.US,D,20150413,000000,15.2438,15.38,14.9903,15.0122,643391.42836614,0
+KYN.US,D,20150414,000000,14.996,15.3506,14.996,15.1618,670341.76573783,0
+KYN.US,D,20150415,000000,15.2029,15.4859,15.1847,15.4249,774189.1818361,0
+KYN.US,D,20150416,000000,15.3906,15.4859,15.3686,15.3963,426480.19570488,0
+KYN.US,D,20150417,000000,15.3476,15.3724,15.1847,15.3057,520510.98578158,0
+KYN.US,D,20150420,000000,15.3152,15.5049,15.2638,15.2962,369129.27335499,0
+KYN.US,D,20150421,000000,15.2924,15.3229,15.2409,15.3152,328012.77336532,0
+KYN.US,D,20150422,000000,15.2895,15.4553,15.2895,15.36,312627.2714168,0
+KYN.US,D,20150423,000000,15.4048,15.5516,15.402,15.5145,412481.92834755,0
+KYN.US,D,20150424,000000,15.4821,15.7222,15.4763,15.6888,384900.93440302,0
+KYN.US,D,20150427,000000,15.646,15.7469,15.5974,15.6755,567564.68192626,0
+KYN.US,D,20150428,000000,15.6545,15.7307,15.565,15.6192,492649.81662082,0
+KYN.US,D,20150429,000000,15.5287,15.6507,15.4763,15.603,794588.456006,0
+KYN.US,D,20150430,000000,15.603,15.6545,15.4763,15.5754,645679.0012926,0
+KYN.US,D,20150501,000000,15.583,15.726,15.4477,15.6755,363838.47395352,0
+KYN.US,D,20150504,000000,15.6478,15.7183,15.5049,15.5049,463649.05837835,0
+KYN.US,D,20150505,000000,15.5468,15.6078,15.3934,15.4477,500644.77906426,0
+KYN.US,D,20150506,000000,15.4249,15.5049,15.2438,15.2962,384491.68970517,0
+KYN.US,D,20150507,000000,15.3105,15.319,15.0884,15.1304,338345.67731341,0
+KYN.US,D,20150508,000000,15.1723,15.3019,15.1332,15.1561,338485.24024883,0
+KYN.US,D,20150511,000000,15.0122,15.0522,14.9255,14.9827,399694.60555771,0
+KYN.US,D,20150512,000000,14.8874,15.0694,14.8178,15.0122,692670.78605991,0
+KYN.US,D,20150513,000000,15.0456,15.2609,15.0456,15.1781,499960.60587708,0
+KYN.US,D,20150514,000000,15.281,15.3429,15.2171,15.2686,321124.87029684,0
+KYN.US,D,20150515,000000,15.2152,15.3724,15.1618,15.2209,281020.988598,0
+KYN.US,D,20150518,000000,15.1675,15.3476,15.1018,15.319,415569.10245289,0
+KYN.US,D,20150519,000000,15.3152,15.3334,15.1275,15.1561,405630.75236734,0
+KYN.US,D,20150520,000000,15.2057,15.2057,15.1104,15.1199,385535.78835738,0
+KYN.US,D,20150521,000000,15.2029,15.2924,15.1275,15.1961,351499.22164056,0
+KYN.US,D,20150522,000000,15.2113,15.2724,15.139,15.2381,364059.88582851,0
+KYN.US,D,20150526,000000,15.139,15.1913,15.0179,15.1561,405259.28410314,0
+KYN.US,D,20150527,000000,15.1847,15.2638,14.9713,15.077,377079.11394713,0
+KYN.US,D,20150528,000000,15.0265,15.0694,14.8082,14.8769,353724.88318965,0
+KYN.US,D,20150529,000000,14.9341,15.0752,14.8902,14.9903,538326.7716281,0
+KYN.US,D,20150601,000000,14.9731,15.057,14.9483,14.9655,317749.12621223,0
+KYN.US,D,20150602,000000,14.9713,15.0922,14.8874,14.996,441816.37842058,0
+KYN.US,D,20150603,000000,14.9731,15.0332,14.7044,14.713,470952.50221696,0
+KYN.US,D,20150604,000000,14.7463,14.7587,14.3842,14.57,876354.49729164,0
+KYN.US,D,20150605,000000,14.4976,14.8312,14.3775,14.7968,933683.38338858,0
+KYN.US,D,20150608,000000,14.7806,14.8512,14.6405,14.6597,302398.25266123,0
+KYN.US,D,20150609,000000,14.6673,14.7587,14.3613,14.529,996737.49787393,0
+KYN.US,D,20150610,000000,14.551,14.7463,14.2365,14.2556,1786353.1061283,0
+KYN.US,D,20150611,000000,14.2956,14.348,14.1317,14.1565,647786.08681386,0
+KYN.US,D,20150612,000000,14.1565,14.2688,14.0202,14.2441,790937.78343207,0
+KYN.US,D,20150615,000000,14.2365,14.3966,14.1527,14.3689,633349.19308805,0
+KYN.US,D,20150616,000000,14.4328,14.5452,14.2908,14.5196,562541.46559646,0
+KYN.US,D,20150617,000000,14.5138,14.612,14.3613,14.4795,314955.76881304,0
+KYN.US,D,20150618,000000,14.4385,14.4871,14.2774,14.3184,736579.59410341,0
+KYN.US,D,20150619,000000,14.2642,14.2994,14.0154,14.1041,622374.08976794,0
+KYN.US,D,20150622,000000,14.1193,14.2508,14.0878,14.1365,451765.22195992,0
+KYN.US,D,20150623,000000,14.1412,14.1583,14.0488,14.1412,696081.15854202,0
+KYN.US,D,20150624,000000,14.1907,14.2365,14.0926,14.186,654352.89019633,0
+KYN.US,D,20150625,000000,14.186,14.2108,13.984,14.1155,544491.67573038,0
+KYN.US,D,20150626,000000,14.1155,14.1155,13.7991,13.8696,610955.11335246,0
+KYN.US,D,20150629,000000,13.7514,13.7934,13.212,13.253,749600.92091279,0
+KYN.US,D,20150630,000000,13.3855,13.5151,13.1339,13.4379,1002253.9065319,0
+KYN.US,D,20150701,000000,13.5332,13.5656,13.131,13.1864,931120.88197279,0
+KYN.US,D,20150702,000000,13.0481,13.4532,13.0243,13.3817,1085551.9920711,0
+KYN.US,D,20150706,000000,13.2721,13.3111,13.0243,13.2026,733982.4642901,0
+KYN.US,D,20150707,000000,13.2026,13.3341,12.8156,13.2978,998834.0899414,0
+KYN.US,D,20150708,000000,13.2616,13.2616,12.8423,12.9862,584459.14252993,0
+KYN.US,D,20150709,000000,13.0519,13.2482,13.0091,13.0481,889319.15945055,0
+KYN.US,D,20150710,000000,13.2349,13.5437,13.1682,13.5322,1003307.4492925,0
+KYN.US,D,20150713,000000,13.5475,13.8839,13.5332,13.7838,934913.21617289,0
+KYN.US,D,20150714,000000,13.741,14.0192,13.719,14.003,660443.29077668,0
+KYN.US,D,20150715,000000,13.9125,13.9687,13.7038,13.7372,531712.74770357,0
+KYN.US,D,20150716,000000,13.6933,13.7714,13.4046,13.5065,647485.97403543,0
+KYN.US,D,20150717,000000,13.4408,13.5027,13.1806,13.1902,1086000.0625479,0
+KYN.US,D,20150720,000000,13.1539,13.1596,12.5669,12.7413,917928.51186662,0
+KYN.US,D,20150721,000000,12.7117,12.8728,12.5545,12.6946,1008451.3403409,0
+KYN.US,D,20150722,000000,12.6184,12.6184,11.9999,12.2353,1483387.157617,0
+KYN.US,D,20150723,000000,12.1971,12.3391,11.9541,11.9941,1754945.1495862,0
+KYN.US,D,20150724,000000,12.0447,12.606,11.8931,12.5117,1617047.5252812,0
+KYN.US,D,20150727,000000,12.3553,12.443,12.0523,12.057,1531669.6372006,0
+KYN.US,D,20150728,000000,12.1,12.6336,12.1,12.5487,1621516.6872508,0
+KYN.US,D,20150729,000000,12.5755,12.8423,12.4621,12.7785,1153053.2322731,0
+KYN.US,D,20150730,000000,12.7413,12.7737,12.4563,12.7003,1175627.7994139,0
+KYN.US,D,20150731,000000,12.686,12.7289,12.3982,12.4621,1084215.1260581,0
+KYN.US,D,20150803,000000,12.3601,12.5155,12.1428,12.3716,1231125.5778242,0
+KYN.US,D,20150804,000000,12.3658,12.5449,12.1124,12.1238,1041073.3894867,0
+KYN.US,D,20150805,000000,12.1657,12.3848,11.0984,11.2061,2527818.4523169,0
+KYN.US,D,20150806,000000,11.1937,11.5491,10.7752,11.4329,2757682.8043378,0
+KYN.US,D,20150807,000000,11.4223,11.6101,11.1088,11.5062,1490097.7213164,0
+KYN.US,D,20150810,000000,11.4662,12.1971,11.4662,11.9637,1450759.8617444,0
+KYN.US,D,20150811,000000,11.816,12.0285,11.6549,11.8484,1140707.6838878,0
+KYN.US,D,20150812,000000,11.8874,12.4745,11.7587,12.4745,1110586.2247805,0
+KYN.US,D,20150813,000000,12.3658,12.4287,11.9637,11.9761,1251839.6556079,0
+KYN.US,D,20150814,000000,11.9999,12.2229,11.9389,12.1905,899824.15604083,0
+KYN.US,D,20150817,000000,12.0361,12.4621,12.0323,12.3486,897816.75833059,0
+KYN.US,D,20150818,000000,12.3039,12.6022,12.2133,12.524,909433.01167734,0
+KYN.US,D,20150819,000000,12.4993,12.5449,12.0361,12.0808,1074603.1223854,0
+KYN.US,D,20150820,000000,12.0361,12.12,11.896,12.0837,1669566.2121603,0
+KYN.US,D,20150821,000000,11.9675,12.1085,11.7397,11.9865,1887257.1084382,0
+KYN.US,D,20150824,000000,11.4147,11.9817,10.8286,11.5491,1959617.8670908,0
+KYN.US,D,20150825,000000,11.8532,12.0285,11.3442,11.4605,1583071.8205964,0
+KYN.US,D,20150826,000000,11.5062,11.8712,11.3909,11.8064,1198649.3876862,0
+KYN.US,D,20150827,000000,12.0837,12.7785,11.9675,12.5821,1421707.6855783,0
+KYN.US,D,20150828,000000,12.5602,13.1492,12.483,13.1492,1160429.0809428,0
+KYN.US,D,20150831,000000,12.991,13.3225,12.8423,13.0033,1178754.8486436,0
+KYN.US,D,20150901,000000,12.747,12.9757,12.6946,12.8776,778236.50696332,0
+KYN.US,D,20150902,000000,12.9852,13.0377,12.6612,12.9452,750299.78493527,0
+KYN.US,D,20150903,000000,12.9757,13.1091,12.8318,12.8604,513603.14515089,0
+KYN.US,D,20150904,000000,12.7871,12.9624,12.6812,12.8976,379063.42605903,0
+KYN.US,D,20150908,000000,12.8909,13.0091,12.7117,12.8156,614184.99842936,0
+KYN.US,D,20150909,000000,12.7823,12.8728,12.4697,12.5155,757005.10190778,0
+KYN.US,D,20150910,000000,12.4745,12.5117,12.3201,12.3391,681091.25980143,0
+KYN.US,D,20150911,000000,12.2353,12.2353,11.9046,11.9637,769965.56668517,0
+KYN.US,D,20150914,000000,11.857,11.9608,11.4662,11.5386,1031239.973939,0
+KYN.US,D,20150915,000000,11.5243,11.7797,11.4795,11.6997,720477.38926096,0
+KYN.US,D,20150916,000000,11.7654,12.3658,11.7531,12.3601,1231945.1165653,0
+KYN.US,D,20150917,000000,12.2733,12.6269,12.1562,12.3982,772972.99054171,0
+KYN.US,D,20150918,000000,12.2781,12.3248,12.1085,12.2981,660894.50928969,0
+KYN.US,D,20150921,000000,12.3448,12.4287,12.1905,12.3716,649046.35061416,0
+KYN.US,D,20150922,000000,12.2353,12.3448,12.1238,12.2277,615302.55125812,0
+KYN.US,D,20150923,000000,12.2105,12.281,11.7445,11.816,731525.94675761,0
+KYN.US,D,20150924,000000,11.6939,11.6939,11.1451,11.5348,1998354.4517607,0
+KYN.US,D,20150925,000000,11.5939,11.8007,11.1879,11.3871,896022.37773231,0
+KYN.US,D,20150928,000000,11.3146,11.329,10.3798,10.5294,1737415.8350281,0
+KYN.US,D,20150929,000000,10.5618,10.7658,9.8843,9.91476,2193237.8262237,0
+KYN.US,D,20150930,000000,10.0491,10.4322,9.98241,10.3713,2340974.1128032,0
+KYN.US,D,20151001,000000,10.4856,10.8334,10.2959,10.6275,1246301.210697,0
+KYN.US,D,20151002,000000,10.1492,10.9068,10.1492,10.7752,1627425.5510806,0
+KYN.US,D,20151005,000000,10.8201,11.1374,10.8201,10.9021,1682042.9287179,0
+KYN.US,D,20151006,000000,10.9449,11.6234,10.8677,11.2708,1964895.0250024,0
+KYN.US,D,20151007,000000,11.3776,11.7425,11.1661,11.5396,1640235.9594688,0
+KYN.US,D,20151008,000000,11.5167,12.079,11.3966,11.8979,1242829.9761828,0
+KYN.US,D,20151009,000000,11.9761,12.3916,11.7101,12.2886,1680847.7243311,0
+KYN.US,D,20151012,000000,12.1609,12.1609,11.531,11.6825,1595379.5925479,0
+KYN.US,D,20151013,000000,11.5453,11.8616,11.3966,11.4185,898625.80361788,0
+KYN.US,D,20151014,000000,11.3556,11.5606,11.1937,11.4738,1120126.8729673,0
+KYN.US,D,20151015,000000,11.4261,11.4795,11.1298,11.3442,1508416.1435996,0
+KYN.US,D,20151016,000000,11.4357,11.4691,11.1374,11.2966,1468026.8399576,0
+KYN.US,D,20151019,000000,11.1984,11.3442,10.6275,10.9964,2327351.5110916,0
+KYN.US,D,20151020,000000,10.9497,11.308,10.8829,11.0774,1286336.8849462,0
+KYN.US,D,20151021,000000,11.0592,11.2613,10.8534,10.8915,1095801.9977343,0
+KYN.US,D,20151022,000000,10.8677,11.2346,10.7352,10.9125,2040682.9456633,0
+KYN.US,D,20151023,000000,10.8706,11.0059,10.7038,10.8753,1132507.0497501,0
+KYN.US,D,20151026,000000,10.7429,10.8258,10.2769,10.4065,1742514.6042253,0
+KYN.US,D,20151027,000000,10.1806,10.2836,9.60694,9.90334,2018099.9837595,0
+KYN.US,D,20151028,000000,9.93194,10.498,9.72892,10.2436,1339895.4730959,0
+KYN.US,D,20151029,000000,10.2721,10.6437,10.2492,10.4922,1674764.6691684,0
+KYN.US,D,20151030,000000,10.4704,11.0116,10.3255,10.8915,1134894.3104876,0
+KYN.US,D,20151102,000000,10.7668,11.1727,10.7352,10.9497,988109.78016689,0
+KYN.US,D,20151103,000000,10.9888,11.1784,10.9315,11.0698,1195486.6607135,0
+KYN.US,D,20151104,000000,11.046,11.1212,10.5036,10.5352,1701126.3237824,0
+KYN.US,D,20151105,000000,10.4236,10.8172,10.2836,10.498,1765751.3083003,0
+KYN.US,D,20151106,000000,10.3455,10.4475,10.1844,10.3198,2041338.7865252,0
+KYN.US,D,20151109,000000,10.2492,10.3359,10.0482,10.1311,1133264.6771138,0
+KYN.US,D,20151110,000000,10.0186,10.1682,9.81947,9.86428,1348365.7889961,0
+KYN.US,D,20151111,000000,9.8595,9.92813,9.46591,9.55548,1761839.3487269,0
+KYN.US,D,20151112,000000,9.44875,9.44875,9.00104,9.07232,2244604.3318765,0
+KYN.US,D,20151113,000000,9.03182,9.4011,8.91528,9.22671,1810496.4446109,0
+KYN.US,D,20151116,000000,9.28388,9.82514,9.28388,9.7375,2005288.5260259,0
+KYN.US,D,20151117,000000,9.69843,9.86428,8.94786,9.04583,3161680.7752953,0
+KYN.US,D,20151118,000000,9.15904,9.29342,8.70771,8.80892,3334974.9179285,0
+KYN.US,D,20151119,000000,8.75326,8.81521,8.46547,8.56706,3288290.5913573,0
+KYN.US,D,20151120,000000,8.64292,8.68399,8.25209,8.40248,2813132.3128608,0
+KYN.US,D,20151123,000000,8.33605,8.69942,8.20073,8.29746,3048760.7190493,0
+KYN.US,D,20151124,000000,8.36131,8.56706,8.31862,8.40248,3012055.6670334,0
+KYN.US,D,20151125,000000,8.34044,8.43402,8.14155,8.31328,3667018.226895,0
+KYN.US,D,20151127,000000,8.22036,8.59126,8.19739,8.56268,1130557.3660358,0
+KYN.US,D,20151130,000000,8.54037,8.74593,8.36131,8.39552,3177314.9720987,0
+KYN.US,D,20151201,000000,8.34044,8.44793,8.03482,8.22903,3625238.5406257,0
+KYN.US,D,20151202,000000,8.15013,8.15013,7.74455,7.89006,4670896.5200737,0
+KYN.US,D,20151203,000000,7.86652,7.97869,7.62656,7.69613,4513805.3194394,0
+KYN.US,D,20151204,000000,7.67774,7.68146,7.22155,7.29369,6190027.5293394,0
+KYN.US,D,20151207,000000,7.09985,7.17476,6.18862,6.60126,6842607.025845,0
+KYN.US,D,20151208,000000,6.34567,6.7829,5.91807,6.44049,5399944.9623912,0
+KYN.US,D,20151209,000000,6.5802,6.98588,6.56638,6.90325,6897975.7347737,0
+KYN.US,D,20151210,000000,6.86094,7.08346,6.68026,6.80195,4498321.1790252,0
+KYN.US,D,20151211,000000,6.65853,6.72371,6.21654,6.34567,5625616.1302773,0
+KYN.US,D,20151214,000000,6.21654,6.30346,5.81143,5.95933,5630719.0968559,0
+KYN.US,D,20151215,000000,6.02337,6.1932,5.95933,6.1383,5071415.9110994,0
+KYN.US,D,20151216,000000,6.12458,6.48766,6.09657,6.44611,4900727.2930426,0
+KYN.US,D,20151217,000000,6.44611,6.44611,6.23503,6.30346,5295099.6188374,0
+KYN.US,D,20151218,000000,6.27182,6.50587,6.1932,6.36368,6226073.5924572,0
+KYN.US,D,20151221,000000,6.43734,6.5395,6.22112,6.53073,5277070.8158789,0
+KYN.US,D,20151222,000000,6.58373,7.25233,6.54436,6.98588,6504092.4039255,0
+KYN.US,D,20151223,000000,7.14731,7.85204,7.105,7.79543,8658519.1419575,0
+KYN.US,D,20151224,000000,7.90693,8.0474,7.83336,7.93447,1672210.5625156,0
+KYN.US,D,20151228,000000,7.83336,7.86156,7.40042,7.52527,3334573.0186483,0
+KYN.US,D,20151229,000000,7.67154,7.72672,7.22889,7.51544,4442888.4600283,0
+KYN.US,D,20151230,000000,7.27378,7.46427,7.17476,7.41873,4132087.0495713,0
+KYN.US,D,20151231,000000,7.41415,8.03225,7.328,7.96125,4171701.9363234,0
+KYN.US,D,20160104,000000,7.9442,8.10506,7.64734,8.01223,2848231.8664467,0
+KYN.US,D,20160105,000000,8.06741,8.08761,7.77685,8.00633,2111312.2844405,0
+KYN.US,D,20160106,000000,7.82783,7.90788,7.2671,7.58406,1932221.557933,0
+KYN.US,D,20160107,000000,7.36926,7.53746,7.034,7.09909,2825806.3063497,0
+KYN.US,D,20160108,000000,7.11777,7.34839,6.97578,7.13321,1824443.2940447,0
+KYN.US,D,20160111,000000,7.13321,7.18143,6.60402,6.62966,2364523.5218012,0
+KYN.US,D,20160112,000000,6.7908,6.88095,6.08188,6.39161,3472822.1736553,0
+KYN.US,D,20160113,000000,6.49434,6.72019,5.92502,5.95362,3291295.916523,0
+KYN.US,D,20160114,000000,6.01633,6.28249,5.87309,6.26267,3410623.2756539,0
+KYN.US,D,20160115,000000,6.06292,6.18671,5.85355,6.04377,3152403.5127986,0
+KYN.US,D,20160119,000000,6.13954,6.15307,5.59682,5.70127,2066147.4099782,0
+KYN.US,D,20160120,000000,5.46826,5.46826,4.8029,5.25404,4182991.8432572,0
+KYN.US,D,20160121,000000,5.1452,5.67325,5.09212,5.34038,2831194.6948714,0
+KYN.US,D,20160122,000000,5.56289,6.06855,5.56289,6.04949,2850014.7042458,0
+KYN.US,D,20160125,000000,5.79208,6.39561,5.79208,5.96305,2679500.2775219,0
+KYN.US,D,20160126,000000,6.05349,6.50473,5.92122,6.38084,1924664.1725127,0
+KYN.US,D,20160127,000000,6.31479,6.56219,6.16728,6.45908,1968896.1789329,0
+KYN.US,D,20160128,000000,6.8192,7.00008,6.62966,6.97578,2088438.6538666,0
+KYN.US,D,20160129,000000,7.10805,7.34239,6.93337,7.29902,1802500.4328221,0
+KYN.US,D,20160201,000000,7.10805,7.10805,6.77661,6.82931,1652786.1302029,0
+KYN.US,D,20160202,000000,6.72019,6.72019,6.40094,6.57667,1665422.3472581,0
+KYN.US,D,20160203,000000,6.74268,6.91479,6.42839,6.71104,1161239.1755756,0
+KYN.US,D,20160204,000000,6.77661,7.10805,6.66329,6.97016,1195635.6677574,0
+KYN.US,D,20160205,000000,6.94071,6.98016,6.58544,6.65777,963123.8173449,0
+KYN.US,D,20160208,000000,6.47871,6.50063,5.57796,5.69241,1893446.1474842,0
+KYN.US,D,20160209,000000,5.4879,5.59167,5.2831,5.31675,2000110.00658,0
+KYN.US,D,20160210,000000,5.30236,5.55909,5.25004,5.3824,1627253.4584383,0
+KYN.US,D,20160211,000000,5.22583,5.45417,4.99283,5.24489,2065583.9115096,0
+KYN.US,D,20160212,000000,5.43053,5.81992,5.32513,5.71613,1803030.3522385,0
+KYN.US,D,20160216,000000,5.77723,6.43868,5.76874,6.1627,2912980.6737192,0
+KYN.US,D,20160217,000000,6.33795,6.88677,6.33795,6.86609,2753517.9525281,0
+KYN.US,D,20160218,000000,7.04259,7.12139,6.77661,6.86171,2400023.9253219,0
+KYN.US,D,20160219,000000,6.82359,6.84589,6.41971,6.44135,2423945.8519295,0
+KYN.US,D,20160222,000000,6.6206,7.11262,6.6206,7.06793,1965868.8175142,0
+KYN.US,D,20160223,000000,7.00608,7.00608,6.67121,6.70694,1412930.9608274,0
+KYN.US,D,20160224,000000,6.53894,6.81424,6.33385,6.68026,2029462.2955245,0
+KYN.US,D,20160225,000000,6.60889,6.66625,6.39561,6.64805,1268955.5280866,0
+KYN.US,D,20160226,000000,6.84379,7.02752,6.74831,6.97016,1527315.9032227,0
+KYN.US,D,20160229,000000,7.06193,7.31427,6.96139,7.27921,1281562.3634712,0
+KYN.US,D,20160301,000000,7.31961,7.47895,6.97578,7.09909,1578824.0705017,0
+KYN.US,D,20160302,000000,7.05087,7.43921,7.00608,7.43921,979059.17627207,0
+KYN.US,D,20160303,000000,7.39956,7.73568,7.35687,7.50773,2145363.5419926,0
+KYN.US,D,20160304,000000,7.59998,7.60913,7.33715,7.39956,1884458.5043121,0
+KYN.US,D,20160307,000000,7.3828,7.59398,7.35773,7.55042,1508756.1315024,0
+KYN.US,D,20160308,000000,7.52689,7.52689,6.98588,7.02752,1072774.1133896,0
+KYN.US,D,20160309,000000,7.16656,7.22365,7.03601,7.12721,884798.57955735,0
+KYN.US,D,20160310,000000,7.11777,7.13321,6.84379,6.92908,728662.28321802,0
+KYN.US,D,20160311,000000,7.09166,7.31427,7.06793,7.27921,1221227.1028632,0
+KYN.US,D,20160314,000000,7.2125,7.40328,7.09909,7.35154,926499.56492319,0
+KYN.US,D,20160315,000000,7.2125,7.29369,7.03162,7.18514,1102238.6822897,0
+KYN.US,D,20160316,000000,7.26319,7.63123,7.24738,7.59398,909131.84955353,0
+KYN.US,D,20160317,000000,7.70719,7.8973,7.6198,7.70014,1156840.3197463,0
+KYN.US,D,20160318,000000,7.82783,7.89082,7.48419,7.7049,1090005.41386,0
+KYN.US,D,20160321,000000,7.69117,7.81078,7.5185,7.78409,1308386.7793974,0
+KYN.US,D,20160322,000000,7.69527,8.04473,7.64562,8.00633,1131268.8222027,0
+KYN.US,D,20160323,000000,7.86156,7.94496,7.66554,7.71624,881069.20607999,0
+KYN.US,D,20160324,000000,7.58406,7.64496,7.46589,7.5185,1117846.6454586,0
+KYN.US,D,20160328,000000,7.56414,7.56414,7.29902,7.31427,737561.78137825,0
+KYN.US,D,20160329,000000,7.25109,7.53298,7.12139,7.45065,738445.33018747,0
+KYN.US,D,20160330,000000,7.53746,7.7049,7.49943,7.56024,785418.22673796,0
+KYN.US,D,20160331,000000,7.50401,7.99966,7.49943,7.87863,1388855.8297945,0
+KYN.US,D,20160401,000000,7.7049,7.87463,7.63123,7.8568,1018351.9139928,0
+KYN.US,D,20160404,000000,7.73158,7.78743,7.55976,7.60617,856171.38826984,0
+KYN.US,D,20160405,000000,7.51154,7.59006,7.26615,7.27292,739780.09750969,0
+KYN.US,D,20160406,000000,7.46132,7.52231,7.30284,7.35916,900061.30809651,0
+KYN.US,D,20160407,000000,7.3097,7.43921,7.23127,7.32943,805578.25016142,0
+KYN.US,D,20160408,000000,7.51612,7.70414,7.50544,7.54128,875716.49530115,0
+KYN.US,D,20160411,000000,7.61598,7.75664,7.53079,7.57024,687452.39148961,0
+KYN.US,D,20160412,000000,7.5954,8.03063,7.58406,7.95858,1046243.5141696,0
+KYN.US,D,20160413,000000,7.94943,8.0574,7.87463,8.00709,765201.53866402,0
+KYN.US,D,20160414,000000,8.03729,8.04321,7.91503,8.01309,498335.16988484,0
+KYN.US,D,20160415,000000,7.94943,8.11249,7.81487,7.8568,1168246.7040172,0
+KYN.US,D,20160418,000000,7.55509,8.22036,7.55509,8.14155,1144596.5578629,0
+KYN.US,D,20160419,000000,8.24781,8.54666,8.23761,8.51006,998350.34172162,0
+KYN.US,D,20160420,000000,8.41658,8.82798,8.41658,8.63309,948133.9186043,0
+KYN.US,D,20160421,000000,8.65273,8.82798,8.61537,8.68037,849636.06524874,0
+KYN.US,D,20160422,000000,8.78977,8.84904,8.68665,8.7587,646201.5752914,0
+KYN.US,D,20160425,000000,8.7587,8.8053,8.44269,8.46899,874775.23249608,0
+KYN.US,D,20160426,000000,8.54218,8.61708,8.44707,8.54666,938136.80517752,0
+KYN.US,D,20160427,000000,8.73325,8.9432,8.64206,8.85266,1303963.7886245,0
+KYN.US,D,20160428,000000,8.82798,8.97121,8.70676,8.79434,937601.63903418,0
+KYN.US,D,20160429,000000,8.82341,8.97588,8.68037,8.91242,873619.90323369,0
+KYN.US,D,20160502,000000,8.93852,8.94882,8.62156,8.69762,617998.31953705,0
+KYN.US,D,20160503,000000,8.58936,8.60279,8.28031,8.37274,1072139.2594353,0
+KYN.US,D,20160504,000000,8.44707,8.52617,8.31328,8.43307,815792.57808167,0
+KYN.US,D,20160505,000000,8.64206,8.78614,8.50559,8.53322,718114.2634672,0
+KYN.US,D,20160506,000000,8.47433,8.59212,8.42173,8.44889,755352.38293569,0
+KYN.US,D,20160509,000000,8.44889,8.44889,8.09171,8.22561,782009.9529466,0
+KYN.US,D,20160510,000000,8.2641,8.40066,8.16976,8.18606,1152422.5757003,0
+KYN.US,D,20160511,000000,8.12592,8.28031,7.96878,8.175,1032784.6103372,0
+KYN.US,D,20160512,000000,8.25886,8.44707,8.25886,8.42173,1020020.3731456,0
+KYN.US,D,20160513,000000,8.41658,8.54218,8.36131,8.46366,412005.52554543,0
+KYN.US,D,20160516,000000,8.6269,8.85266,8.56982,8.71495,1111348.0495258,0
+KYN.US,D,20160517,000000,8.76517,9.07328,8.69218,8.9432,1449695.8255299,0
+KYN.US,D,20160518,000000,8.97121,9.0486,8.80072,8.84904,738171.45104351,0
+KYN.US,D,20160519,000000,8.76517,9.28293,8.58936,9.19717,1790706.8401062,0
+KYN.US,D,20160520,000000,9.28293,9.45446,9.19431,9.32105,887224.66607385,0
+KYN.US,D,20160523,000000,9.28293,9.46305,9.22671,9.38489,743257.62809607,0
+KYN.US,D,20160524,000000,9.45446,9.46305,9.20193,9.27531,553789.92513467,0
+KYN.US,D,20160525,000000,9.3525,9.52594,9.30199,9.37251,1045928.7105559,0
+KYN.US,D,20160526,000000,9.46018,9.52023,9.25815,9.27531,1091459.8065554,0
+KYN.US,D,20160527,000000,9.29723,9.38871,9.15047,9.35631,480948.56629836,0
+KYN.US,D,20160531,000000,9.38871,9.49259,9.31914,9.38489,879391.3028188,0
+KYN.US,D,20160601,000000,9.27531,9.76422,9.26959,9.70605,650836.53383093,0
+KYN.US,D,20160602,000000,9.63363,9.83187,9.53356,9.78423,627866.3634822,0
+KYN.US,D,20160603,000000,9.7937,9.90431,9.72034,9.90138,806204.70935275,0
+KYN.US,D,20160606,000000,9.95859,10.2588,9.91095,10.1121,915531.80702073,0
+KYN.US,D,20160607,000000,10.1177,10.2759,10.1025,10.2168,716727.02887602,0
+KYN.US,D,20160608,000000,10.3131,10.4075,10.192,10.2588,1040407.055171,0
+KYN.US,D,20160609,000000,10.1339,10.4141,10.0787,10.3541,865251.37383528,0
+KYN.US,D,20160610,000000,10.1339,10.2216,9.65555,9.6908,1588814.8878562,0
+KYN.US,D,20160613,000000,9.63744,9.65935,9.23718,9.26292,1017105.2916825,0
+KYN.US,D,20160614,000000,9.22194,9.32105,8.99542,9.0486,1801754.3482575,0
+KYN.US,D,20160615,000000,9.03182,9.20193,8.93852,9.04116,1384729.8037638,0
+KYN.US,D,20160616,000000,8.95625,9.22194,8.86857,9.18382,716916.96038964,0
+KYN.US,D,20160617,000000,9.31628,9.4335,9.25815,9.28579,628615.59608289,0
+KYN.US,D,20160620,000000,9.42683,9.54119,9.37537,9.43064,528382.12547027,0
+KYN.US,D,20160621,000000,9.43064,9.68127,9.34773,9.66317,780132.67406338,0
+KYN.US,D,20160622,000000,9.77662,9.78042,9.60694,9.70605,625891.49547872,0
+KYN.US,D,20160623,000000,9.83666,9.93096,9.74894,9.92618,521165.77729813,0
+KYN.US,D,20160624,000000,9.60313,9.86233,9.55167,9.62124,865549.38792295,0
+KYN.US,D,20160627,000000,9.4173,9.58979,9.1314,9.27435,1071754.1496811,0
+KYN.US,D,20160628,000000,9.48782,9.80805,9.46876,9.72797,832114.09610836,0
+KYN.US,D,20160629,000000,9.84808,9.98622,9.80327,9.96904,701721.38995474,0
+KYN.US,D,20160630,000000,9.9624,10.0634,9.8223,10.01,636164.58674021,0
+KYN.US,D,20160701,000000,10.0634,10.1482,9.8595,9.88713,618371.88649202,0
+KYN.US,D,20160705,000000,9.65078,9.80805,9.54977,9.77662,978455.80267907,0
+KYN.US,D,20160706,000000,9.62791,9.79848,9.55644,9.72702,697004.58247564,0
+KYN.US,D,20160707,000000,9.79185,10.0625,9.6727,9.68033,769780.88189845,0
+KYN.US,D,20160708,000000,9.72416,9.81371,9.57073,9.6727,809203.73844625,0
+KYN.US,D,20160711,000000,9.72702,9.84993,9.68699,9.69938,622375.13911332,0
+KYN.US,D,20160712,000000,9.80327,10.0825,9.80327,9.95859,800487.87572736,0
+KYN.US,D,20160713,000000,10.0158,10.0472,9.69938,9.74226,691852.29666421,0
+KYN.US,D,20160714,000000,9.84515,9.86614,9.7051,9.82514,734042.27697672,0
+KYN.US,D,20160715,000000,9.91476,9.99198,9.71367,9.84515,962028.3007691,0
+KYN.US,D,20160718,000000,9.75275,9.94053,9.72702,9.90997,812388.50167184,0
+KYN.US,D,20160719,000000,9.88898,9.92813,9.76988,9.79848,574277.34431642,0
+KYN.US,D,20160720,000000,9.76324,10.0024,9.68699,9.9872,500178.86971593,0
+KYN.US,D,20160721,000000,10.0205,10.1167,9.8719,9.93663,563655.87038907,0
+KYN.US,D,20160722,000000,9.9872,10.0873,9.88898,10.0873,390940.96640517,0
+KYN.US,D,20160725,000000,9.97002,10.012,9.90997,9.95195,599688.29201696,0
+KYN.US,D,20160726,000000,9.92999,9.99198,9.74894,9.75275,609639.23424706,0
+KYN.US,D,20160727,000000,9.89953,9.95859,9.63363,9.64316,820954.30800152,0
+KYN.US,D,20160728,000000,9.61552,9.68318,9.51164,9.51164,653335.02517859,0
+KYN.US,D,20160729,000000,9.45542,9.68127,9.42683,9.65173,545119.18426708,0
+KYN.US,D,20160801,000000,9.64697,9.64697,9.34202,9.38299,1048263.5040244,0
+KYN.US,D,20160802,000000,9.42683,9.52975,9.17429,9.30771,786830.64561823,0
+KYN.US,D,20160803,000000,9.32772,9.6727,9.29436,9.6727,826733.05300429,0
+KYN.US,D,20160804,000000,9.64316,9.76988,9.58502,9.68033,647077.77868295,0
+KYN.US,D,20160805,000000,9.68033,9.8595,9.64316,9.72702,537722.34868974,0
+KYN.US,D,20160808,000000,9.82514,9.95195,9.80044,9.8719,712520.20325117,0
+KYN.US,D,20160809,000000,9.9214,9.96621,9.77564,9.83275,441323.1860924,0
+KYN.US,D,20160810,000000,9.83275,9.84993,9.57073,9.62219,1158305.2058955,0
+KYN.US,D,20160811,000000,9.64316,9.76324,9.63267,9.6727,441718.78930032,0
+KYN.US,D,20160812,000000,9.79848,9.87473,9.72702,9.76988,463573.50551105,0
+KYN.US,D,20160815,000000,9.7937,9.92999,9.79185,9.82992,637150.97139657,0
+KYN.US,D,20160816,000000,9.84993,9.90997,9.79185,9.8719,691062.13959374,0
+KYN.US,D,20160817,000000,9.83275,9.90334,9.75275,9.8719,577474.69968657,0
+KYN.US,D,20160818,000000,9.90334,10.0825,9.90334,9.99198,630309.23952477,0
+KYN.US,D,20160819,000000,10.0062,10.0272,9.84993,9.8595,758889.72620866,0
+KYN.US,D,20160822,000000,9.72416,9.81371,9.68033,9.78042,638588.57456595,0
+KYN.US,D,20160823,000000,9.81371,10.0272,9.73083,9.99481,743646.93523171,0
+KYN.US,D,20160824,000000,9.89953,9.9748,9.72416,9.74894,658876.61812567,0
+KYN.US,D,20160825,000000,9.69938,9.86614,9.69938,9.83275,729657.06263741,0
+KYN.US,D,20160826,000000,9.88332,10.0673,9.86614,9.94619,494726.47112607,0
+KYN.US,D,20160829,000000,9.88518,10.0272,9.88235,9.9872,564382.01739142,0
+KYN.US,D,20160830,000000,10.0396,10.0673,9.94619,10.0205,689631.88184202,0
+KYN.US,D,20160831,000000,9.94053,9.9872,9.82992,9.95859,643993.75261375,0
+KYN.US,D,20160901,000000,9.93663,9.94053,9.82426,9.89953,708416.21347346,0
+KYN.US,D,20160902,000000,10.012,10.092,9.94619,10.0329,845971.75118489,0
+KYN.US,D,20160906,000000,10.0767,10.1682,10.0472,10.0873,566453.42516977,0
+KYN.US,D,20160907,000000,10.1377,10.2959,10.1263,10.2959,665820.13649924,0
+KYN.US,D,20160908,000000,10.4522,10.6971,10.3607,10.599,1420712.9061588,0
+KYN.US,D,20160909,000000,10.476,10.497,10.0472,10.092,990325.99760757,0
+KYN.US,D,20160912,000000,9.92618,10.0158,9.88898,9.94053,1019334.1012677,0
+KYN.US,D,20160913,000000,9.90334,9.98241,9.58121,9.63363,900986.83072088,0
+KYN.US,D,20160914,000000,9.5612,9.79848,9.53642,9.57645,867309.14012372,0
+KYN.US,D,20160915,000000,9.63839,9.7937,9.61076,9.72702,897070.67376604,0
+KYN.US,D,20160916,000000,9.6727,9.86614,9.65173,9.86614,393694.44867996,0
+KYN.US,D,20160919,000000,9.9624,10.1149,9.7937,9.8719,904325.84771721,0
+KYN.US,D,20160920,000000,9.79848,9.99481,9.79848,9.8719,446072.52327825,0
+KYN.US,D,20160921,000000,9.9214,10.1988,9.9214,10.1549,500359.35712113,0
+KYN.US,D,20160922,000000,10.3179,10.4198,10.2254,10.4017,590095.17656113,0
+KYN.US,D,20160923,000000,10.417,10.4684,10.0797,10.1015,571362.26285325,0
+KYN.US,D,20160926,000000,10.1721,10.2416,9.89377,9.95859,566023.19356435,0
+KYN.US,D,20160927,000000,9.8595,9.99198,9.81752,9.8595,496533.44386891,0
+KYN.US,D,20160928,000000,9.95859,10.1091,9.71367,10.0625,773697.03885329,0
+KYN.US,D,20160929,000000,10.193,10.3341,10.092,10.2454,974367.55308206,0
+KYN.US,D,20160930,000000,10.2454,10.458,10.236,10.436,846432.41380632,0
+KYN.US,D,20161003,000000,10.476,10.497,10.2054,10.2636,808784.0002946,0
+KYN.US,D,20161004,000000,10.2254,10.4017,10.1682,10.2959,825473.83854935,0
+KYN.US,D,20161005,000000,10.3579,10.3998,10.213,10.2959,792097.31007599,0
+KYN.US,D,20161006,000000,10.3636,10.3789,10.1091,10.1282,614293.08100342,0
+KYN.US,D,20161007,000000,10.1501,10.1806,9.95283,10.0453,541112.78360964,0
+KYN.US,D,20161010,000000,10.1253,10.2398,10.1129,10.1806,620761.24592025,0
+KYN.US,D,20161011,000000,10.1282,10.1692,9.98817,10.0091,454762.15236266,0
+KYN.US,D,20161012,000000,10.0177,10.0453,9.91476,9.96338,473495.06607054,0
+KYN.US,D,20161013,000000,9.88137,10.0367,9.84329,9.98339,435108.9627573,0
+KYN.US,D,20161014,000000,10.0729,10.3217,10.0139,10.1091,829348.02168902,0
+KYN.US,D,20161017,000000,10.1121,10.1959,10.0453,10.0959,580059.23735532,0
+KYN.US,D,20161018,000000,10.2398,10.2398,10.0501,10.0663,487271.92155287,0
+KYN.US,D,20161019,000000,10.1654,10.3217,10.0873,10.2226,557214.98845209,0
+KYN.US,D,20161020,000000,10.1454,10.2664,10.1253,10.213,298069.7029724,0
+KYN.US,D,20161021,000000,10.1654,10.2521,10.1597,10.2521,296536.60937353,0
+KYN.US,D,20161024,000000,10.2902,10.3636,10.1387,10.213,637438.49203045,0
+KYN.US,D,20161025,000000,10.1454,10.2226,10.0453,10.0615,559656.81514928,0
+KYN.US,D,20161026,000000,9.90997,10.1911,9.90997,10.1654,648309.71015803,0
+KYN.US,D,20161027,000000,10.213,10.2474,9.98339,10.0044,672711.18760386,0
+KYN.US,D,20161028,000000,9.95859,10.0959,9.90997,9.93663,334270.01986095,0
+KYN.US,D,20161031,000000,9.88137,9.96338,9.74894,9.80229,659430.67248584,0
+KYN.US,D,20161101,000000,9.87092,9.87375,9.68223,9.74226,517795.27994044,0
+KYN.US,D,20161102,000000,9.64506,9.71272,9.46305,9.58788,882423.91096442,0
+KYN.US,D,20161103,000000,9.56596,9.59931,9.48306,9.56596,555915.89887275,0
+KYN.US,D,20161104,000000,9.5288,9.54023,9.38871,9.46781,696365.53113976,0
+KYN.US,D,20161107,000000,9.60503,9.65935,9.48877,9.54691,465296.53062354,0
+KYN.US,D,20161108,000000,9.5288,9.64124,9.48306,9.48306,680684.11379433,0
+KYN.US,D,20161109,000000,9.35727,10.1015,9.34392,10.0301,1153588.3984164,0
+KYN.US,D,20161110,000000,10.0577,10.2444,10.0577,10.2073,801630.61284521,0
+KYN.US,D,20161111,000000,10.1654,10.2054,9.96142,10.1806,718615.85055842,0
+KYN.US,D,20161114,000000,10.0405,10.2521,9.98817,10.173,713922.12867766,0
+KYN.US,D,20161115,000000,10.3179,10.4922,10.2292,10.4408,663611.26447622,0
+KYN.US,D,20161116,000000,10.3303,10.4017,10.1387,10.2073,691655.01973293,0
+KYN.US,D,20161117,000000,10.3141,10.4037,10.1654,10.235,569495.47742382,0
+KYN.US,D,20161118,000000,10.3141,10.3141,10.1091,10.1339,604258.19114299,0
+KYN.US,D,20161121,000000,10.4037,10.4675,10.1654,10.4351,715550.71270604,0
+KYN.US,D,20161122,000000,10.4513,10.5475,10.3389,10.4618,679445.88624699,0
+KYN.US,D,20161123,000000,10.3455,10.5447,10.2664,10.2664,389010.17090761,0
+KYN.US,D,20161125,000000,10.2798,10.3455,10.2292,10.2568,108596.75328412,0
+KYN.US,D,20161128,000000,10.3179,10.3236,9.95283,9.97002,776350.83331707,0
+KYN.US,D,20161129,000000,9.73655,9.93663,9.64506,9.7813,966006.36910131,0
+KYN.US,D,20161130,000000,10.1253,10.3017,10.1121,10.2521,927459.71594508,0
+KYN.US,D,20161201,000000,10.3579,10.3951,10.0615,10.1121,1034705.9617263,0
+KYN.US,D,20161202,000000,10.0873,10.2664,10.0691,10.1501,434402.75331716,0
+KYN.US,D,20161205,000000,10.1692,10.2168,10.0405,10.1091,597222.33037605,0
+KYN.US,D,20161206,000000,9.98817,10.1387,9.96816,10.0729,605351.60902801,0
+KYN.US,D,20161207,000000,10.0243,10.1177,9.98339,10.0577,622289.09279223,0
+KYN.US,D,20161208,000000,10.0044,10.0825,9.95859,9.97002,869589.36763253,0
+KYN.US,D,20161209,000000,10.0044,10.0663,9.95859,9.98817,622134.83902151,0
+KYN.US,D,20161212,000000,10.213,10.213,9.93096,9.95283,802523.60576283,0
+KYN.US,D,20161213,000000,10.0501,10.0663,9.91476,9.93663,1022284.8604737,0
+KYN.US,D,20161214,000000,9.9214,10.0663,9.8595,9.87375,1178020.3068782,0
+KYN.US,D,20161215,000000,9.88137,9.97763,9.7813,9.90997,918561.26713022,0
+KYN.US,D,20161216,000000,9.93096,9.99286,9.88332,9.95859,813872.27603791,0
+KYN.US,D,20161219,000000,9.98817,10.0301,9.88137,9.90997,966273.95217298,0
+KYN.US,D,20161220,000000,9.98339,9.99384,9.7537,9.79185,2236592.579907,0
+KYN.US,D,20161221,000000,9.80229,9.95283,9.80229,9.90997,981468.4732625,0
+KYN.US,D,20161222,000000,9.93663,10.1911,9.93663,10.1597,1547439.1995579,0
+KYN.US,D,20161223,000000,10.1844,10.2969,10.1121,10.2731,707550.5035357,0
+KYN.US,D,20161227,000000,10.2798,10.3998,10.2664,10.3513,1189796.0607226,0
+KYN.US,D,20161228,000000,10.3951,10.3951,10.1454,10.1844,947430.8572003,0
+KYN.US,D,20161229,000000,10.2292,10.2492,10.1121,10.1387,930615.09750006,0
+KYN.US,D,20161230,000000,10.1654,10.2292,10.0825,10.1806,1295401.1303309,0
+KYN.US,D,20170103,000000,10.2664,10.3998,10.1806,10.3903,1395965.1447379,0
+KYN.US,D,20170104,000000,10.4313,10.5275,10.3627,10.4236,896015.03231465,0
+KYN.US,D,20170105,000000,10.3789,10.6037,10.3627,10.5818,858093.78900437,0
+KYN.US,D,20170106,000000,10.5961,10.6943,10.4589,10.6943,555478.32184966,0
+KYN.US,D,20170109,000000,10.5866,10.5866,10.3503,10.4037,862596.53002614,0
+KYN.US,D,20170110,000000,10.4103,10.4465,10.2178,10.2769,942151.600598,0
+KYN.US,D,20170111,000000,10.3255,10.4751,10.2969,10.4313,703323.74034864,0
+KYN.US,D,20170112,000000,10.5066,10.5208,10.3503,10.4704,799872.9593352,0
+KYN.US,D,20170113,000000,10.4913,10.6943,10.4646,10.6085,1155510.799151,0
+KYN.US,D,20170117,000000,10.6123,10.6676,10.5475,10.5866,796042.84870144,0
+KYN.US,D,20170118,000000,10.5618,10.5618,10.4704,10.5342,382514.72301092,0
+KYN.US,D,20170119,000000,10.5114,10.5694,10.4798,10.5475,504331.12938107,0
+KYN.US,D,20170120,000000,10.6123,10.6561,10.5618,10.5771,444941.32895957,0
+KYN.US,D,20170123,000000,10.5771,10.6133,10.5342,10.5428,572288.83482301,0
+KYN.US,D,20170124,000000,10.5866,10.8849,10.5866,10.8172,997292.60157948,0
+KYN.US,D,20170125,000000,10.9345,11.1117,10.8439,11.045,1091905.7783416,0
+KYN.US,D,20170126,000000,11.1431,11.2976,11.1212,11.1879,1215966.7344777,0
+KYN.US,D,20170127,000000,11.2051,11.2051,10.9287,10.9811,1084996.8883656,0
+KYN.US,D,20170130,000000,10.8849,10.9107,10.6829,10.7229,827551.54239999,0
+KYN.US,D,20170131,000000,10.7248,10.8172,10.6676,10.7638,918187.70017526,0
+KYN.US,D,20170201,000000,10.8582,11.2108,10.8582,11.1907,1159691.3911413,0
+KYN.US,D,20170202,000000,11.2976,11.3204,11.1022,11.1823,669463.46365551,0
+KYN.US,D,20170203,000000,11.227,11.55,11.227,11.5444,830803.46372985,0
+KYN.US,D,20170206,000000,11.5816,11.6024,11.4043,11.5768,772185.98150738,0
+KYN.US,D,20170207,000000,11.5386,11.6254,11.4214,11.5167,641794.32469914,0
+KYN.US,D,20170208,000000,11.4967,11.571,11.2976,11.5072,674219.09691364,0
+KYN.US,D,20170209,000000,11.571,11.7521,11.4433,11.652,800560.28055852,0
+KYN.US,D,20170210,000000,11.7301,11.7521,11.5386,11.5768,635458.37730006,0
+KYN.US,D,20170213,000000,11.5329,11.6615,11.4595,11.6434,425228.3266676,0
+KYN.US,D,20170214,000000,11.6682,11.8007,11.633,11.774,410024.36146968,0
+KYN.US,D,20170215,000000,11.7416,11.8426,11.7283,11.7969,780908.14029854,0
+KYN.US,D,20170216,000000,11.816,11.8426,11.6024,11.6682,471554.82646456,0
+KYN.US,D,20170217,000000,11.6434,11.6434,11.4786,11.4967,625610.27091712,0
+KYN.US,D,20170221,000000,11.6024,11.6873,11.5529,11.5816,668170.67014845,0
+KYN.US,D,20170222,000000,11.5634,11.5816,11.4529,11.4633,381809.56291616,0
+KYN.US,D,20170223,000000,11.5586,11.6301,11.3776,11.3995,627314.4078128,0
+KYN.US,D,20170224,000000,11.3814,11.4367,11.2852,11.409,510162.34165279,0
+KYN.US,D,20170227,000000,11.4671,11.5062,11.3947,11.4671,465279.74109748,0
+KYN.US,D,20170228,000000,11.4671,11.6101,11.4595,11.5529,346498.04156372,0
+KYN.US,D,20170301,000000,11.6873,11.7273,11.5977,11.6301,552086.83758437,0
+KYN.US,D,20170302,000000,11.6254,11.6682,11.511,11.5215,423629.12430984,0
+KYN.US,D,20170303,000000,11.5586,11.6301,11.5034,11.5529,315264.2763545,0
+KYN.US,D,20170306,000000,11.5072,11.5386,11.4367,11.4786,403898.28314643,0
+KYN.US,D,20170307,000000,11.4671,11.4967,11.2622,11.2976,920837.29725751,0
+KYN.US,D,20170308,000000,11.2852,11.3471,10.9868,11.004,748202.14352243,0
+KYN.US,D,20170309,000000,10.9392,10.9906,10.5961,10.8124,1648266.5996551,0
+KYN.US,D,20170310,000000,10.8983,10.8983,10.6037,10.7162,1154022.8274033,0
+KYN.US,D,20170313,000000,10.7638,10.8325,10.7029,10.7944,593991.39595377,0
+KYN.US,D,20170314,000000,10.6943,10.7229,10.4313,10.4465,979998.34038637,0
+KYN.US,D,20170315,000000,10.5275,10.7248,10.497,10.7095,628636.58299047,0
+KYN.US,D,20170316,000000,10.742,10.7744,10.6285,10.7744,504271.31669446,0
+KYN.US,D,20170317,000000,10.8,10.8,10.6561,10.7095,355430.0694307,0
+KYN.US,D,20170320,000000,10.6762,10.7162,10.6123,10.6285,504646.98234018,0
+KYN.US,D,20170321,000000,10.6876,10.6876,10.4952,10.5618,903059.28784463,0
+KYN.US,D,20170322,000000,10.4856,10.5818,10.4532,10.5647,695761.1082014,0
+KYN.US,D,20170323,000000,10.5647,10.7638,10.5332,10.7248,734782.06546899,0
+KYN.US,D,20170324,000000,10.7467,10.8,10.6333,10.6409,952769.92648921,0
+KYN.US,D,20170327,000000,10.5342,10.6229,10.5114,10.5961,687325.42069873,0
+KYN.US,D,20170328,000000,10.6514,10.7162,10.6409,10.7095,1046534.1828396,0
+KYN.US,D,20170329,000000,10.742,10.8706,10.6829,10.8706,766723.08946373,0
+KYN.US,D,20170330,000000,10.9668,10.9992,10.8573,10.9906,649346.4633926,0
+KYN.US,D,20170331,000000,10.9992,11.2327,10.9068,11.227,505805.45963873,0
+KYN.US,D,20170403,000000,11.004,11.2108,10.9811,11.2108,826633.36519327,0
+KYN.US,D,20170404,000000,11.1317,11.3022,11.0564,11.2775,921079.69604008,0
+KYN.US,D,20170405,000000,11.3614,11.4433,11.227,11.3204,1002162.6134839,0
+KYN.US,D,20170406,000000,11.4043,11.511,11.3881,11.4471,618673.04861582,0
+KYN.US,D,20170407,000000,11.4891,11.5634,11.4415,11.4967,786788.67180307,0
+KYN.US,D,20170410,000000,11.5272,11.5738,11.4157,11.4205,578581.75906154,0
+KYN.US,D,20170411,000000,11.4633,11.4633,11.2746,11.3881,808795.54309377,0
+KYN.US,D,20170412,000000,11.4319,11.4319,11.1975,11.3461,735493.52163602,0
+KYN.US,D,20170413,000000,11.3718,11.3804,11.1917,11.2241,418050.80427449,0
+KYN.US,D,20170417,000000,11.2184,11.2184,11.1088,11.1622,580829.45686358,0
+KYN.US,D,20170418,000000,11.1374,11.1917,11.0136,11.125,473843.44873641,0
+KYN.US,D,20170419,000000,11.1212,11.1879,10.9449,10.9497,520833.13481296,0
+KYN.US,D,20170420,000000,10.9249,11.0097,10.8782,10.9287,570781.97485861,0
+KYN.US,D,20170421,000000,10.9716,11.3547,10.9087,10.9563,912384.82022877,0
+KYN.US,D,20170424,000000,11.0554,11.1422,10.9926,11.1031,532762.09308268,0
+KYN.US,D,20170425,000000,11.1031,11.1975,11.0002,11.0584,959029.2716756,0
+KYN.US,D,20170426,000000,11.0002,11.1289,10.9878,11.0278,520230.81056535,0
+KYN.US,D,20170427,000000,10.9926,11.0698,10.9001,10.9001,517326.22255597,0
+KYN.US,D,20170428,000000,10.9249,11.0068,10.8429,10.9001,429113.00326107,0
+KYN.US,D,20170501,000000,10.9001,10.9449,10.8525,10.8697,470653.4387839,0
+KYN.US,D,20170502,000000,10.8697,10.9287,10.8163,10.8163,487048.41098712,0
+KYN.US,D,20170503,000000,10.8182,10.8306,10.6876,10.7276,674604.20666777,0
+KYN.US,D,20170504,000000,10.6514,10.6676,10.3303,10.3551,1275370.1763891,0
+KYN.US,D,20170505,000000,10.3283,10.4103,10.2788,10.3369,1917661.890798,0
+KYN.US,D,20170508,000000,10.3893,10.4598,10.2902,10.4246,970835.45653598,0
+KYN.US,D,20170509,000000,10.417,10.4189,10.3093,10.3789,872824.49943632,0
+KYN.US,D,20170510,000000,10.3837,10.5075,10.3665,10.4704,967149.10621916,0
+KYN.US,D,20170511,000000,10.5018,10.5142,10.3721,10.4037,660743.40355511,0
+KYN.US,D,20170512,000000,10.4313,10.4894,10.3665,10.4751,939348.79909039,0
+KYN.US,D,20170515,000000,10.5952,10.6467,10.5323,10.5504,767020.05420602,0
+KYN.US,D,20170516,000000,10.559,10.5904,10.497,10.497,472050.11748351,0
+KYN.US,D,20170517,000000,10.4875,10.5066,10.2788,10.3188,464946.04926693,0
+KYN.US,D,20170518,000000,10.2607,10.4007,10.1978,10.3665,990365.87273197,0
+KYN.US,D,20170519,000000,10.4475,10.559,10.417,10.5323,533245.84130246,0
+KYN.US,D,20170522,000000,10.5857,10.6219,10.4313,10.5323,582761.30170652,0
+KYN.US,D,20170523,000000,10.559,10.6561,10.5294,10.5952,393730.12642285,0
+KYN.US,D,20170524,000000,10.6219,10.6676,10.5323,10.5952,601113.30304179,0
+KYN.US,D,20170525,000000,10.5685,10.6457,10.3837,10.4007,712673.40767652,0
+KYN.US,D,20170526,000000,10.4007,10.4436,10.3427,10.3951,363621.25946004,0
+KYN.US,D,20170530,000000,10.3321,10.3789,10.2254,10.2426,768291.86080549,0
+KYN.US,D,20170531,000000,10.1844,10.3245,10.0663,10.3188,1105673.1897155,0
+KYN.US,D,20170601,000000,10.3283,10.4475,10.3093,10.3245,448021.15764725,0
+KYN.US,D,20170602,000000,10.2664,10.2959,10.192,10.2454,536838.79988052,0
+KYN.US,D,20170605,000000,10.1149,10.2026,10.092,10.1482,610499.69745793,0
+KYN.US,D,20170606,000000,10.1225,10.255,10.1091,10.2254,552304.05207785,0
+KYN.US,D,20170607,000000,10.2092,10.3026,9.84232,9.87571,1085981.1743311,0
+KYN.US,D,20170608,000000,9.8309,10.092,9.77281,10.0567,1342378.2242629,0
+KYN.US,D,20170609,000000,10.0729,10.2254,10.0729,10.192,665063.5584809,0
+KYN.US,D,20170612,000000,10.2454,10.3188,10.1454,10.2254,595850.83596555,0
+KYN.US,D,20170613,000000,10.2026,10.3551,10.1844,10.3321,758232.83600134,0
+KYN.US,D,20170614,000000,10.2664,10.2959,9.97763,10.011,543859.96981215,0
+KYN.US,D,20170615,000000,9.93477,9.98437,9.77281,9.79751,878486.767102,0
+KYN.US,D,20170616,000000,9.87571,10.0053,9.73178,10.0015,885839.53017343,0
+KYN.US,D,20170619,000000,10.0015,10.092,9.93477,9.96816,484227.77060807,0
+KYN.US,D,20170620,000000,9.88332,9.88332,9.6079,9.63648,1495134.5791362,0
+KYN.US,D,20170621,000000,9.5917,9.73178,9.4335,9.50402,1454875.3943212,0
+KYN.US,D,20170622,000000,9.52975,9.70605,9.51641,9.64124,1024629.0980507,0
+KYN.US,D,20170623,000000,9.70605,9.8309,9.64506,9.8309,551823.45189422,0
+KYN.US,D,20170626,000000,9.83568,9.99384,9.7813,9.97099,665735.13952354,0
+KYN.US,D,20170627,000000,10.011,10.2368,9.95859,10.0215,874257.90522419,0
+KYN.US,D,20170628,000000,10.0758,10.2368,10.0491,10.1273,706143.33138231,0
+KYN.US,D,20170629,000000,10.1844,10.2959,10.0873,10.214,588707.94196995,0
+KYN.US,D,20170630,000000,10.2502,10.4007,10.2312,10.2959,682626.45209107,0
+KYN.US,D,20170703,000000,10.3427,10.5361,10.3245,10.436,363199.42261764,0
+KYN.US,D,20170705,000000,10.436,10.5018,10.294,10.3665,945671.10499954,0
+KYN.US,D,20170706,000000,10.396,10.4503,10.2102,10.215,565973.87433152,0
+KYN.US,D,20170707,000000,10.1597,10.2483,10.0472,10.1549,661104.37836552,0
+KYN.US,D,20170710,000000,10.1273,10.2502,10.1035,10.1091,479078.63283278,0
+KYN.US,D,20170711,000000,10.1035,10.1692,10.0425,10.1035,679481.56398988,0
+KYN.US,D,20170712,000000,10.1988,10.3845,10.0911,10.3274,930583.61713869,0
+KYN.US,D,20170713,000000,10.396,10.396,10.295,10.3179,857568.06696944,0
+KYN.US,D,20170714,000000,10.4007,10.68,10.3597,10.516,1276499.272017,0
+KYN.US,D,20170717,000000,10.4675,10.5733,10.4313,10.4618,1154811.9351284,0
+KYN.US,D,20170718,000000,10.5447,10.5847,10.4675,10.539,566963.40702403,0
+KYN.US,D,20170719,000000,10.5847,10.6343,10.4313,10.5008,683942.33119647,0
+KYN.US,D,20170720,000000,10.539,10.539,10.4007,10.4675,652424.19338952,0
+KYN.US,D,20170721,000000,10.4713,10.5008,10.3845,10.4007,471138.23634906,0
+KYN.US,D,20170724,000000,10.4275,10.4675,10.3721,10.4379,336122.11445507,0
+KYN.US,D,20170725,000000,10.5114,10.558,10.5008,10.5114,480049.27730845,0
+KYN.US,D,20170726,000000,10.5628,10.6075,10.516,10.5228,378684.61237717,0
+KYN.US,D,20170727,000000,10.5294,10.5675,10.4446,10.4446,446206.83948678,0
+KYN.US,D,20170728,000000,10.4313,10.5342,10.4313,10.5066,296959.4955613,0
+KYN.US,D,20170731,000000,10.4713,10.516,10.4446,10.4904,297686.69190903,0
+KYN.US,D,20170801,000000,10.5228,10.5628,10.3665,10.3789,712731.12167237,0
+KYN.US,D,20170802,000000,10.3845,10.4379,10.3359,10.3427,660502.05411791,0
+KYN.US,D,20170803,000000,10.3427,10.4007,10.1988,10.1988,531744.22806494,0
+KYN.US,D,20170804,000000,10.2636,10.2702,10.1091,10.1368,374766.35673158,0
+KYN.US,D,20170807,000000,10.1597,10.1692,10.0425,10.0539,443024.17495193,0
+KYN.US,D,20170808,000000,9.96904,9.97285,9.79468,9.82328,1048374.7346345,0
+KYN.US,D,20170809,000000,9.79185,9.95859,9.79185,9.86995,772710.65419693,0
+KYN.US,D,20170810,000000,9.88235,9.93858,9.62791,9.65935,539383.46242487,0
+KYN.US,D,20170811,000000,9.61552,9.72416,9.56406,9.63553,573324.53871219,0
+KYN.US,D,20170814,000000,9.6727,9.74988,9.53738,9.53738,509730.0113566,0
+KYN.US,D,20170815,000000,9.50592,9.52023,9.30199,9.44303,1175466.2002255,0
+KYN.US,D,20170816,000000,9.49259,9.53738,9.44875,9.51164,1120607.473151,0
+KYN.US,D,20170817,000000,9.46591,9.52499,9.35345,9.35727,754413.21882138,0
+KYN.US,D,20170818,000000,9.33249,9.44017,9.30866,9.37632,580017.26354016,0
+KYN.US,D,20170821,000000,9.38204,9.39728,9.23528,9.35727,790362.74216432,0
+KYN.US,D,20170822,000000,9.38681,9.59551,9.37442,9.58407,866331.15023039,0
+KYN.US,D,20170823,000000,9.60123,9.8061,9.54309,9.71748,829895.77997692,0
+KYN.US,D,20170824,000000,9.72416,9.81371,9.62791,9.70701,726152.24907119,0
+KYN.US,D,20170825,000000,9.73369,9.78042,9.68033,9.73845,614594.24312722,0
+KYN.US,D,20170828,000000,9.7689,9.78042,9.59551,9.61552,489253.08562864,0
+KYN.US,D,20170829,000000,9.58407,9.71272,9.55071,9.68033,446592.99858629,0
+KYN.US,D,20170830,000000,9.62219,9.8061,9.62219,9.78042,551071.0712574,0
+KYN.US,D,20170831,000000,9.82894,10.0044,9.81752,9.96523,551908.44886993,0
+KYN.US,D,20170901,000000,10.0253,10.1549,9.96904,10.0253,542123.30320972,0
+KYN.US,D,20170905,000000,10.0863,10.1111,9.94141,9.94815,277105.88098853,0
+KYN.US,D,20170906,000000,9.96904,10.0044,9.92901,9.95957,477944.29047797,0
+KYN.US,D,20170907,000000,9.95381,10.0253,9.93575,9.98622,292059.05264085,0
+KYN.US,D,20170908,000000,9.92901,9.99579,9.8347,9.85276,330456.69875326,0
+KYN.US,D,20170911,000000,9.90138,9.94141,9.86995,9.88996,365710.50610985,0
+KYN.US,D,20170912,000000,9.93575,9.98046,9.89855,9.9252,297635.27398545,0
+KYN.US,D,20170913,000000,9.9252,10.0139,9.9252,9.98046,247708.47019277,0
+KYN.US,D,20170914,000000,10.0082,10.1215,10.0082,10.1091,451785.15952212,0
+KYN.US,D,20170915,000000,10.1091,10.1273,10.0425,10.0425,444647.51225342,0
+KYN.US,D,20170918,000000,10.0425,10.0863,9.99579,10.0177,322441.79874762,0
+KYN.US,D,20170919,000000,10.0643,10.0911,9.97285,10.0472,489147.10174534,0
+KYN.US,D,20170920,000000,10.0911,10.1139,9.96904,10.0253,688924.62305649,0
+KYN.US,D,20170921,000000,10.0539,10.0539,9.86331,9.88996,323563.54895788,0
+KYN.US,D,20170922,000000,9.87473,9.96523,9.87473,9.90138,351475.08669684,0
+KYN.US,D,20170925,000000,9.94815,10.1692,9.9252,10.1492,433086.87421176,0
+KYN.US,D,20170926,000000,10.1425,10.1988,10.0587,10.1654,500302.69247066,0
+KYN.US,D,20170927,000000,10.2216,10.2216,10.0501,10.1816,693608.90082884,0
+KYN.US,D,20170928,000000,10.215,10.215,10.0863,10.1215,465511.64642626,0
+KYN.US,D,20170929,000000,10.1321,10.2702,10.1035,10.1654,485715.74235565,0
+KYN.US,D,20171002,000000,10.1091,10.2398,10.0377,10.2398,588569.42837991,0
+KYN.US,D,20171003,000000,10.192,10.2483,10.1826,10.2102,444030.4971705,0
+KYN.US,D,20171004,000000,10.1988,10.2483,10.1654,10.1864,550646.08637886,0
+KYN.US,D,20171005,000000,10.2226,10.3303,10.2026,10.3102,624551.4814296,0
+KYN.US,D,20171006,000000,10.2226,10.2731,10.192,10.2159,487951.89735854,0
+KYN.US,D,20171009,000000,10.2178,10.2464,10.0891,10.1005,495327.7460283,0
+KYN.US,D,20171010,000000,10.1482,10.2454,10.1082,10.1111,584643.82731666,0
+KYN.US,D,20171011,000000,10.1263,10.2064,10.1263,10.1644,574709.67461262,0
+KYN.US,D,20171012,000000,10.0939,10.1539,10.0405,10.0673,749457.16059585,0
+KYN.US,D,20171013,000000,10.192,10.192,10.0196,10.0405,907910.41153225,0
+KYN.US,D,20171016,000000,10.1082,10.1187,9.95381,9.95381,530345.4506746,0
+KYN.US,D,20171017,000000,9.94053,9.95957,9.7813,9.80805,628501.21743657,0
+KYN.US,D,20171018,000000,9.86048,9.88811,9.60885,9.64316,978644.68484732,0
+KYN.US,D,20171019,000000,9.58598,9.67841,9.49068,9.53833,1096247.9695203,0
+KYN.US,D,20171020,000000,9.58598,9.58598,9.36679,9.41444,1126996.9371644,0
+KYN.US,D,20171023,000000,9.43064,9.49259,9.25815,9.29246,925280.22559266,0
+KYN.US,D,20171024,000000,9.35535,9.35917,9.09233,9.12474,2626869.3106872,0
+KYN.US,D,20171025,000000,9.06375,9.14285,8.787,8.81159,2154379.5174898,0
+KYN.US,D,20171026,000000,8.8335,9.09233,8.78243,8.9208,1438157.2237412,0
+KYN.US,D,20171027,000000,8.95253,9.21717,8.93766,9.06375,1598525.5299945,0
+KYN.US,D,20171030,000000,9.08661,9.22385,9.01314,9.12854,1512185.3922013,0
+KYN.US,D,20171031,000000,9.11997,9.15047,9.01876,9.03373,1796109.9194633,0
+KYN.US,D,20171101,000000,9.11044,9.19525,9.04021,9.099,1911474.9504426,0
+KYN.US,D,20171102,000000,9.10568,9.15047,8.76061,8.84627,1164862.5651696,0
+KYN.US,D,20171103,000000,8.86181,8.94977,8.82798,8.89755,1226479.0764856,0
+KYN.US,D,20171106,000000,8.93766,9.05707,8.92643,9.0505,1512571.5513008,0
+KYN.US,D,20171107,000000,9.05707,9.12854,9.01314,9.10568,1394559.0219299,0
+KYN.US,D,20171108,000000,9.06946,9.099,8.92643,8.96654,1209056.7951562,0
+KYN.US,D,20171109,000000,8.91336,9.04021,8.91336,8.98331,1224193.6022499,0
+KYN.US,D,20171110,000000,8.97683,9.09233,8.84627,8.86857,2175967.6999743,0
+KYN.US,D,20171113,000000,8.8863,8.90221,8.57153,8.63309,1776980.3532021,0
+KYN.US,D,20171114,000000,8.58764,8.60365,8.42344,8.43307,1961939.0190694,0
+KYN.US,D,20171115,000000,8.36912,8.58764,8.32824,8.51893,1720103.7349636,0
+KYN.US,D,20171116,000000,8.54475,8.62338,8.42344,8.45327,1496749.5216746,0
+KYN.US,D,20171117,000000,8.47881,8.57153,8.45327,8.53322,1137769.5168264,0
+KYN.US,D,20171120,000000,8.52875,8.65816,8.42173,8.64472,1728277.0861215,0
+KYN.US,D,20171121,000000,8.67216,8.71305,8.47881,8.58135,1642585.4437726,0
+KYN.US,D,20171122,000000,8.58135,8.63843,8.52522,8.56706,1605433.3706252,0
+KYN.US,D,20171124,000000,8.63843,8.66254,8.57153,8.60365,248255.17913528,0
+KYN.US,D,20171127,000000,8.60365,8.60908,8.45327,8.46461,1823627.952685,0
+KYN.US,D,20171128,000000,8.43307,8.53322,8.33519,8.36912,2440492.9792127,0
+KYN.US,D,20171129,000000,8.37542,8.44707,8.24438,8.37789,2010789.1945031,0
+KYN.US,D,20171130,000000,8.39904,8.79063,8.37789,8.787,2155413.1226883,0
+KYN.US,D,20171201,000000,8.8335,9.07328,8.79977,9.04392,2959136.1302195,0
+KYN.US,D,20171204,000000,9.099,9.22194,9.0505,9.18478,2550262.9006306,0
+KYN.US,D,20171205,000000,9.11997,9.31533,9.09233,9.22194,2513966.0439672,0
+KYN.US,D,20171206,000000,9.19049,9.2105,9.01876,9.01876,1800333.5346143,0
+KYN.US,D,20171207,000000,8.97683,9.13713,8.93576,9.08661,1564342.0549246,0
+KYN.US,D,20171208,000000,9.12854,9.29818,9.12854,9.27149,1362383.9939156,0
+KYN.US,D,20171211,000000,9.30961,9.67841,9.28198,9.67841,2398771.0069393,0
+KYN.US,D,20171212,000000,9.73369,9.96523,9.67079,9.80805,3087438.5403779,0
+KYN.US,D,20171213,000000,9.78804,9.89377,9.77662,9.8185,1810233.0589207,0
+KYN.US,D,20171214,000000,9.77662,10.1111,9.76988,9.95381,2131831.1839836,0
+KYN.US,D,20171215,000000,9.98144,10.0044,9.86048,9.95381,1170919.3866978,0
+KYN.US,D,20171218,000000,9.98144,10.1539,9.95381,10.0729,1349174.8342834,0
+KYN.US,D,20171219,000000,10.0405,10.0777,9.80512,9.91661,2130543.6372034,0
+KYN.US,D,20171220,000000,9.91281,9.95381,9.63839,9.79185,2021548.1326752,0
+KYN.US,D,20171221,000000,9.77662,9.9872,9.74512,9.89377,1784012.0165876,0
+KYN.US,D,20171222,000000,9.84896,10.417,9.84329,10.3837,3347396.019181,0
+KYN.US,D,20171226,000000,10.7496,10.9392,10.6695,10.7162,3163948.4106596,0
+KYN.US,D,20171227,000000,10.7162,11.1174,10.6419,10.7496,2965025.056487,0
+KYN.US,D,20171228,000000,10.7381,10.8991,10.7276,10.8935,1738521.8450578,0
+KYN.US,D,20171229,000000,10.9087,11.003,10.8811,10.9277,1034723.8005977,0
+KYN.US,D,20180102,000000,10.9563,11.348,10.9535,11.2299,1765253.9185906,0
+KYN.US,D,20180103,000000,11.348,11.4376,11.2546,11.3861,1849894.1168696,0
+KYN.US,D,20180104,000000,11.4509,11.6568,11.3985,11.5758,1239107.9481232,0
+KYN.US,D,20180105,000000,11.5148,11.5405,11.3156,11.4509,928761.95356055,0
+KYN.US,D,20180108,000000,11.4633,11.4738,11.3242,11.3566,1653351.7273622,0
+KYN.US,D,20180109,000000,11.4033,11.4671,11.3032,11.4347,1086119.6879212,0
+KYN.US,D,20180110,000000,11.4347,11.4853,11.3633,11.4385,823326.87790369,0
+KYN.US,D,20180111,000000,11.5062,11.6701,11.4738,11.5862,1447169.001857,0
+KYN.US,D,20180112,000000,11.6558,11.774,11.5806,11.7149,1427135.9492244,0
+KYN.US,D,20180116,000000,11.7511,11.8731,11.5977,11.6034,1027630.2258349,0
+KYN.US,D,20180117,000000,11.6082,11.6625,11.55,11.6082,626192.65760252,0
+KYN.US,D,20180118,000000,11.6387,11.6387,11.4167,11.4347,917761.66595134,0
+KYN.US,D,20180119,000000,11.4347,11.5682,11.3328,11.5682,893666.59735621,0
+KYN.US,D,20180122,000000,11.6034,11.8016,11.592,11.7511,911619.84744741,0
+KYN.US,D,20180123,000000,11.857,11.8616,11.632,11.8026,1355172.8924704,0
+KYN.US,D,20180124,000000,11.8312,11.9617,11.7273,11.7273,910011.20098123,0
+KYN.US,D,20180125,000000,11.8026,11.8616,11.7092,11.8502,713377.5184259,0
+KYN.US,D,20180126,000000,11.8788,11.9265,11.774,11.8788,729963.47148812,0
+KYN.US,D,20180129,000000,11.8378,11.8378,11.4633,11.491,1009367.4188569,0
+KYN.US,D,20180130,000000,11.4033,11.5329,11.1507,11.3861,1159265.3569174,0
+KYN.US,D,20180131,000000,11.4567,11.5196,11.0174,11.045,2055930.9833671,0
+KYN.US,D,20180201,000000,11.1165,11.3232,11.0907,11.2937,734241.65259875,0
+KYN.US,D,20180202,000000,11.1699,11.1699,10.9516,10.9516,1129414.6289179,0
+KYN.US,D,20180205,000000,10.8877,11.0174,10.4217,10.6485,1190051.0516497,0
+KYN.US,D,20180206,000000,10.3198,10.9659,10.3198,10.9239,1235158.2121162,0
+KYN.US,D,20180207,000000,10.8877,11.0869,10.7582,10.8811,609028.51523641,0
+KYN.US,D,20180208,000000,10.9239,10.9401,10.5456,10.5599,793973.53961384,0
+KYN.US,D,20180209,000000,10.6285,10.6819,10.1187,10.5066,1418172.4409961,0
+KYN.US,D,20180212,000000,10.5828,10.8,10.4894,10.7038,826504.29571164,0
+KYN.US,D,20180213,000000,10.7038,10.9449,10.6429,10.8582,559031.40530333,0
+KYN.US,D,20180214,000000,10.7467,10.9906,10.7191,10.8515,701240.78977111,0
+KYN.US,D,20180215,000000,10.8639,10.9183,10.7629,10.8468,801880.35704543,0
+KYN.US,D,20180216,000000,10.7467,10.8,10.5704,10.6219,714050.14881391,0
+KYN.US,D,20180220,000000,10.6105,10.7772,10.5875,10.6485,545660.64648271,0
+KYN.US,D,20180221,000000,10.6161,10.6533,10.4532,10.4942,762818.47530806,0
+KYN.US,D,20180222,000000,10.5828,10.6714,10.3597,10.4122,788920.94161342,0
+KYN.US,D,20180223,000000,10.476,10.5408,10.3389,10.4942,535479.89761458,0
+KYN.US,D,20180226,000000,10.578,10.782,10.3713,10.5704,1340062.3190112,0
+KYN.US,D,20180227,000000,10.5942,10.5942,10.3903,10.4122,565545.74141685,0
+KYN.US,D,20180228,000000,10.4465,10.5942,10.1892,10.2178,814827.1803329,0
+KYN.US,D,20180301,000000,10.2474,10.3597,10.1035,10.1692,664781.28457393,0
+KYN.US,D,20180302,000000,10.1073,10.2254,9.92999,10.1692,910809.75281474,0
+KYN.US,D,20180305,000000,10.1263,10.2626,10.0835,10.1997,459608.02932339,0
+KYN.US,D,20180306,000000,10.2702,10.3198,10.1549,10.1892,614138.82723268,0
+KYN.US,D,20180307,000000,10.1368,10.2064,9.98437,10.0243,780706.66598575,0
+KYN.US,D,20180308,000000,10.0549,10.1263,9.88811,9.98437,821409.72389606,0
+KYN.US,D,20180309,000000,10.0301,10.2444,10.0129,10.2312,721677.84037466,0
+KYN.US,D,20180312,000000,10.2636,10.4418,10.255,10.4341,803591.83935876,0
+KYN.US,D,20180313,000000,10.4894,10.5942,10.4465,10.5237,859856.68924127,0
+KYN.US,D,20180314,000000,10.5514,10.5514,10.3655,10.4341,605994.8577454,0
+KYN.US,D,20180315,000000,10.4532,10.4618,9.27531,9.8843,3343298.3254756,0
+KYN.US,D,20180316,000000,9.95479,10.1549,9.92813,10.1073,945275.50179161,0
+KYN.US,D,20180319,000000,10.0997,10.0997,9.63363,9.78511,1503015.1629332,0
+KYN.US,D,20180320,000000,9.80229,9.8843,9.43731,9.61266,2350572.474986,0
+KYN.US,D,20180321,000000,9.68033,9.8595,9.5917,9.80229,1526506.8579353,0
+KYN.US,D,20180322,000000,9.74131,9.7813,9.55548,9.60885,660814.75904088,0
+KYN.US,D,20180323,000000,9.65935,9.7194,9.38966,9.44303,840520.40194041,0
+KYN.US,D,20180326,000000,9.54214,9.58502,9.37918,9.56596,800636.88277119,0
+KYN.US,D,20180327,000000,9.61838,9.71463,9.24386,9.52499,1104971.1776569,0
+KYN.US,D,20180328,000000,9.50306,9.5917,9.36679,9.44875,701318.44132916,0
+KYN.US,D,20180329,000000,9.50306,9.6908,9.46209,9.66508,629137.12073631,0
+KYN.US,D,20180402,000000,9.66508,9.80229,9.47352,9.62505,847831.19119667,0
+KYN.US,D,20180403,000000,9.67174,9.74894,9.37442,9.74894,839604.32342445,0
+KYN.US,D,20180404,000000,9.63839,9.79185,9.48115,9.79185,760641.0836464,0
+KYN.US,D,20180405,000000,9.79185,9.96621,9.71463,9.87951,1052004.4203009,0
+KYN.US,D,20180406,000000,9.84808,9.91857,9.60885,9.74894,717942.17082503,0
+KYN.US,D,20180409,000000,9.82514,9.85472,9.67174,9.68413,693984.56647456,0
+KYN.US,D,20180410,000000,9.81371,9.98437,9.75275,9.91857,937186.09826405,0
+KYN.US,D,20180411,000000,9.97002,10.1549,9.94815,10.0835,935893.30475699,0
+KYN.US,D,20180412,000000,10.1721,10.1787,9.8966,9.96435,726161.6931796,0
+KYN.US,D,20180413,000000,9.98046,10.0262,9.8719,9.95195,320807.96799234,0
+KYN.US,D,20180416,000000,10.011,10.3303,9.93194,10.3303,924140.63651095,0
+KYN.US,D,20180417,000000,10.3855,10.6561,10.3255,10.5352,798508.81034235,0
+KYN.US,D,20180418,000000,10.6457,10.7524,10.5599,10.5837,797930.62103846,0
+KYN.US,D,20180419,000000,10.6561,10.6924,10.3721,10.4255,667930.37005663,0
+KYN.US,D,20180420,000000,10.4255,10.5056,10.3341,10.4027,594892.78363442,0
+KYN.US,D,20180423,000000,10.3922,10.74,10.3922,10.6847,917833.02143712,0
+KYN.US,D,20180424,000000,10.7524,10.7772,10.5352,10.5523,1030966.0947951,0
+KYN.US,D,20180425,000000,10.5523,10.6133,10.4313,10.6019,450953.02863649,0
+KYN.US,D,20180426,000000,10.6505,10.7162,10.5246,10.6381,458164.13008174,0
+KYN.US,D,20180427,000000,10.6561,10.7582,10.6085,10.7296,531742.12937419,0
+KYN.US,D,20180430,000000,10.7638,10.8849,10.7029,10.7582,747440.3187772,0
+KYN.US,D,20180501,000000,10.7467,10.8296,10.7029,10.7772,441219.30089986,0
+KYN.US,D,20180502,000000,10.7886,10.8668,10.7296,10.7582,425217.83321381,0
+KYN.US,D,20180503,000000,10.6962,10.7638,10.6561,10.7238,315255.88159147,0
+KYN.US,D,20180504,000000,10.6924,10.8372,10.6723,10.8239,353609.45519795,0
+KYN.US,D,20180507,000000,10.9439,11.0298,10.8821,10.9439,544229.3393856,0
+KYN.US,D,20180508,000000,10.9678,10.9916,10.8,10.9754,556986.23115944,0
+KYN.US,D,20180509,000000,11.024,11.1317,10.9583,11.0907,582928.1476218,0
+KYN.US,D,20180510,000000,11.1203,11.2337,11.0907,11.2337,671796.15843328,0
+KYN.US,D,20180511,000000,11.2604,11.2852,11.2089,11.2337,512341.8320052,0
+KYN.US,D,20180514,000000,11.2775,11.3738,11.2461,11.3671,364038.89892093,0
+KYN.US,D,20180515,000000,11.3785,11.3852,11.2804,11.2984,386099.28682597,0
+KYN.US,D,20180516,000000,11.2984,11.4023,11.2956,11.3899,369811.34785141,0
+KYN.US,D,20180517,000000,11.4519,11.6072,11.4214,11.5015,802785.9421076,0
+KYN.US,D,20180518,000000,11.5015,11.5119,11.3852,11.4881,471338.66131647,0
+KYN.US,D,20180521,000000,11.5367,11.5367,11.4519,11.4577,423532.58453496,0
+KYN.US,D,20180522,000000,11.4938,11.5586,11.3899,11.4081,482096.5501431,0
+KYN.US,D,20180523,000000,11.3604,11.5119,11.2984,11.4747,598026.12893644,0
+KYN.US,D,20180524,000000,11.4291,11.4291,11.2461,11.2537,265118.15937759,0
+KYN.US,D,20180525,000000,11.1527,11.1527,10.9249,11.0907,572829.24769325,0
+KYN.US,D,20180529,000000,11.0468,11.1889,11.0126,11.0764,609636.08621092,0
+KYN.US,D,20180530,000000,11.1823,11.4043,11.1289,11.3785,608133.42362804,0
+KYN.US,D,20180531,000000,11.33,11.5062,11.288,11.3194,554542.3057715,0
+KYN.US,D,20180601,000000,11.3194,11.4347,11.3194,11.4157,297227.07863298,0
+KYN.US,D,20180604,000000,11.5119,11.59,11.4205,11.5854,533264.72951928,0
+KYN.US,D,20180605,000000,11.6024,11.613,11.5015,11.5529,380964.83988598,0
+KYN.US,D,20180606,000000,11.5653,11.5653,11.33,11.35,486677.9920683,0
+KYN.US,D,20180607,000000,11.3738,11.4881,11.33,11.4633,507537.92885963,0
+KYN.US,D,20180608,000000,11.5119,11.5586,11.4577,11.5529,654428.44306362,0
+KYN.US,D,20180611,000000,11.5186,11.7587,11.5015,11.7587,651368.55193814,0
+KYN.US,D,20180612,000000,11.7111,11.836,11.6854,11.6911,652048.5277438,0
+KYN.US,D,20180613,000000,11.7111,11.7111,11.4443,11.4881,573053.80760438,0
+KYN.US,D,20180614,000000,11.5119,11.5586,11.4938,11.5072,218418.09262566,0
+KYN.US,D,20180615,000000,11.5072,11.5072,11.1823,11.2165,458269.06461965,0
+KYN.US,D,20180618,000000,11.1498,11.33,11.1498,11.3242,291936.2792315,0
+KYN.US,D,20180619,000000,11.2728,11.33,11.2089,11.2394,340262.83132104,0
+KYN.US,D,20180620,000000,11.2956,11.3671,11.227,11.2984,386265.08339586,0
+KYN.US,D,20180621,000000,11.2984,11.2984,11.0764,11.1136,315526.61269928,0
+KYN.US,D,20180622,000000,11.2165,11.3899,11.2165,11.2728,477670.41133401,0
+KYN.US,D,20180625,000000,11.267,11.2984,10.9507,10.9754,483645.38392268,0
+KYN.US,D,20180626,000000,11.0422,11.3242,11.0298,11.3118,596119.4683826,0
+KYN.US,D,20180627,000000,11.3671,11.4157,11.0698,11.126,464968.08551988,0
+KYN.US,D,20180628,000000,11.1441,11.2728,11.0468,11.1603,478786.91481739,0
+KYN.US,D,20180629,000000,11.2089,11.3604,11.1498,11.3556,563618.09395542,0
+KYN.US,D,20180702,000000,11.33,11.4347,11.2241,11.3671,671940.9680956,0
+KYN.US,D,20180703,000000,11.4347,11.5224,11.3356,11.4214,382683.66761696,0
+KYN.US,D,20180705,000000,11.4577,11.5119,11.3604,11.3671,510705.90255916,0
+KYN.US,D,20180706,000000,11.3976,11.4357,11.3442,11.409,291384.32356209,0
+KYN.US,D,20180709,000000,11.4709,11.4977,11.3442,11.3671,525519.51127606,0
+KYN.US,D,20180710,000000,11.3738,11.4357,11.2241,11.2642,541765.47643545,0
+KYN.US,D,20180711,000000,11.2241,11.2613,11.0574,11.1545,498658.3682616,0
+KYN.US,D,20180712,000000,11.2051,11.2108,11.1136,11.2108,392254.74681982,0
+KYN.US,D,20180713,000000,11.2508,11.3976,11.2356,11.3184,401932.85925136,0
+KYN.US,D,20180716,000000,11.2708,11.3556,11.2508,11.2708,496087.47208278,0
+KYN.US,D,20180717,000000,11.2566,11.2852,11.1451,11.1699,299302.68379286,0
+KYN.US,D,20180718,000000,11.2003,11.4061,11.1507,11.2984,386286.07030344,0
+KYN.US,D,20180719,000000,11.6072,11.7263,11.4777,11.6701,860557.65195452,0
+KYN.US,D,20180720,000000,11.6997,11.6997,11.2984,11.3356,402955.97099598,0
+KYN.US,D,20180723,000000,11.409,11.4471,11.2852,11.3671,338308.95022514,0
+KYN.US,D,20180724,000000,11.4539,11.6272,11.4423,11.4709,400037.74149668,0
+KYN.US,D,20180725,000000,11.4615,11.7131,11.4615,11.6997,291589.9952564,0
+KYN.US,D,20180726,000000,11.6873,11.8788,11.6387,11.8169,359653.68458163,0
+KYN.US,D,20180727,000000,11.8169,11.8731,11.5405,11.5634,431203.29925625,0
+KYN.US,D,20180730,000000,11.6825,11.7254,11.4709,11.4977,432886.44924435,0
+KYN.US,D,20180731,000000,11.5462,11.7263,11.4843,11.7073,466492.78435574,0
+KYN.US,D,20180801,000000,11.6272,11.6825,11.5091,11.613,376401.23683223,0
+KYN.US,D,20180802,000000,11.6387,11.9293,11.6206,11.8788,459491.55198632,0
+KYN.US,D,20180803,000000,11.9608,12.0103,11.8112,11.9293,655556.48934617,0
+KYN.US,D,20180806,000000,11.9475,12.1152,11.9227,12.1046,720045.05896476,0
+KYN.US,D,20180807,000000,12.1371,12.2563,11.9531,11.9961,595677.69397799,0
+KYN.US,D,20180808,000000,11.9103,12.0161,11.8684,11.9961,684821.68262417,0
+KYN.US,D,20180809,000000,11.9379,12.0894,11.9036,12.0103,883853.11937077,0
+KYN.US,D,20180810,000000,12.0351,12.1046,12.0027,12.0285,554826.67836923,0
+KYN.US,D,20180813,000000,12.0103,12.0103,11.7378,11.7445,705969.14004938,0
+KYN.US,D,20180814,000000,11.836,11.857,11.7635,11.8492,455590.08586677,0
+KYN.US,D,20180815,000000,11.7301,11.794,11.5148,11.6644,577917.52343656,0
+KYN.US,D,20180816,000000,11.6768,11.8292,11.6539,11.6997,405048.36568194,0
+KYN.US,D,20180817,000000,11.7549,11.9103,11.7445,11.8979,472860.21211618,0
+KYN.US,D,20180820,000000,11.9417,12.0351,11.9036,12.0161,309833.91401761,0
+KYN.US,D,20180821,000000,12.0408,12.057,11.8236,11.8236,319385.05565826,0
+KYN.US,D,20180822,000000,11.8788,11.9417,11.8426,11.9227,399521.46357017,0
+KYN.US,D,20180823,000000,11.9227,11.9531,11.8054,11.8169,351230.58922351,0
+KYN.US,D,20180824,000000,11.9036,11.916,11.8236,11.8684,470886.39345807,0
+KYN.US,D,20180827,000000,11.916,11.916,11.7207,11.8236,526388.36924997,0
+KYN.US,D,20180828,000000,11.836,11.8608,11.6644,11.6873,400257.05468091,0
+KYN.US,D,20180829,000000,11.6873,11.7207,11.5892,11.6072,489914.17321747,0
+KYN.US,D,20180830,000000,11.571,11.5776,11.3909,11.4977,711839.17810013,0
+KYN.US,D,20180831,000000,11.4977,11.4977,11.3108,11.4415,290732.68008167,0
+KYN.US,D,20180904,000000,11.4471,11.5405,11.3785,11.4777,469672.30085444,0
+KYN.US,D,20180905,000000,11.4233,11.4843,11.2508,11.4709,546890.47926703,0
+KYN.US,D,20180906,000000,11.4843,11.49,11.2784,11.2984,1039564.4308315,0
+KYN.US,D,20180907,000000,11.2356,11.2794,11.1374,11.2003,605897.26862515,0
+KYN.US,D,20180910,000000,11.2784,11.33,11.2051,11.3232,353908.51863099,0
+KYN.US,D,20180911,000000,11.2784,11.4843,11.2422,11.4539,491343.38162383,0
+KYN.US,D,20180912,000000,11.5196,11.571,11.4653,11.5148,497248.04807208,0
+KYN.US,D,20180913,000000,11.5405,11.5576,11.4309,11.4415,449103.03273312,0
+KYN.US,D,20180914,000000,11.4357,11.4509,11.2708,11.3442,801503.64205433,0
+KYN.US,D,20180917,000000,11.4033,11.4415,11.3108,11.33,762397.68781103,0
+KYN.US,D,20180918,000000,11.3356,11.3909,11.2241,11.2642,678723.93662616,0
+KYN.US,D,20180919,000000,11.3118,11.3356,11.2566,11.2756,308685.93017287,0
+KYN.US,D,20180920,000000,11.3052,11.3232,11.2422,11.3184,447831.22613364,0
+KYN.US,D,20180921,000000,11.3366,11.3738,11.2356,11.2784,421292.23215056,0
+KYN.US,D,20180924,000000,11.3556,11.3614,11.1117,11.1498,592663.97404919,0
+KYN.US,D,20180925,000000,11.1498,11.1775,10.9439,10.9439,942361.46967382,0
+KYN.US,D,20180926,000000,10.9277,10.9325,10.7953,10.801,1144927.1016573,0
+KYN.US,D,20180927,000000,10.8325,10.9392,10.801,10.9325,420310.04487571,0
+KYN.US,D,20180928,000000,10.8639,11.1317,10.8363,11.1117,675458.37380637,0
+KYN.US,D,20181001,000000,11.1537,11.368,11.1184,11.3052,896851.36058181,0
+KYN.US,D,20181002,000000,11.3804,11.3804,11.1775,11.2241,728745.18150296,0
+KYN.US,D,20181003,000000,11.2184,11.3052,11.1775,11.2241,809704.27619208,0
+KYN.US,D,20181004,000000,11.2051,11.2108,11.0812,11.1079,573404.288961,0
+KYN.US,D,20181005,000000,11.1184,11.2784,10.9649,10.9868,667877.90278767,0
+KYN.US,D,20181008,000000,10.9868,11.0888,10.9125,11.0326,568151.26599318,0
+KYN.US,D,20181009,000000,11.1022,11.1907,11.0268,11.1689,577908.07932814,0
+KYN.US,D,20181010,000000,11.1184,11.1831,10.9029,10.9668,580658.41356679,0
+KYN.US,D,20181011,000000,10.943,10.943,10.6219,10.7744,1000636.8653027,0
+KYN.US,D,20181012,000000,10.9097,10.9859,10.5399,10.7744,739630.04112048,0
+KYN.US,D,20181015,000000,10.8229,10.8229,10.6209,10.7238,478620.06890211,0
+KYN.US,D,20181016,000000,10.7544,10.9859,10.7505,10.8791,430067.90755606,0
+KYN.US,D,20181017,000000,10.8791,10.943,10.7267,10.7991,411177.59204132,0
+KYN.US,D,20181018,000000,10.7238,10.9373,10.6847,10.7668,517545.5357402,0
+KYN.US,D,20181019,000000,10.7791,10.9449,10.7544,10.7858,830597.79203554,0
+KYN.US,D,20181022,000000,10.8363,10.8563,10.6791,10.6962,585084.55237588,0
+KYN.US,D,20181023,000000,10.5733,10.5847,10.235,10.5342,1460160.9469958,0
+KYN.US,D,20181024,000000,10.5971,10.5971,10.1902,10.2406,1040017.7480353,0
+KYN.US,D,20181025,000000,10.3226,10.6485,10.2406,10.6219,1579061.2225574,0
+KYN.US,D,20181026,000000,10.5399,10.5399,10.3283,10.4198,1263426.5272841,0
+KYN.US,D,20181029,000000,10.4532,10.4656,9.81371,9.99286,1476796.2192908,0
+KYN.US,D,20181030,000000,9.96904,10.0873,9.71844,9.7937,1530123.9514572,0
+KYN.US,D,20181031,000000,9.88713,10.1253,9.8309,10.0329,1218252.2087133,0
+KYN.US,D,20181101,000000,10.133,10.3017,10.0825,10.2836,732468.25890805,0
+KYN.US,D,20181102,000000,10.3321,10.3922,10.1816,10.2521,560155.25420436,0
+KYN.US,D,20181105,000000,10.3017,10.5056,10.2702,10.4913,552098.38038355,0
+KYN.US,D,20181106,000000,10.5399,10.5609,10.4656,10.5342,912114.08912097,0
+KYN.US,D,20181107,000000,10.6485,10.9097,10.6219,10.8229,1657204.9235943,0
+KYN.US,D,20181108,000000,10.803,11.0478,10.6285,10.6914,1123101.7671171,0
+KYN.US,D,20181109,000000,10.6285,10.7172,10.4027,10.6609,1041266.4690365,0
+KYN.US,D,20181112,000000,10.7029,10.7029,10.3845,10.4027,562794.35783282,0
+KYN.US,D,20181113,000000,10.3979,10.5028,10.0634,10.0939,1040930.6785151,0
+KYN.US,D,20181114,000000,10.2102,10.2645,10.0262,10.0758,683521.54369946,0
+KYN.US,D,20181115,000000,10.0501,10.1768,10.0129,10.1473,666555.72761,0
+KYN.US,D,20181116,000000,10.1587,10.2721,10.1005,10.1282,504532.60369386,0
+KYN.US,D,20181119,000000,10.1282,10.2645,10.0587,10.0758,638093.28354701,0
+KYN.US,D,20181120,000000,9.95762,9.95762,9.69556,9.77847,1095606.8194937,0
+KYN.US,D,20181121,000000,9.87473,10.2464,9.84993,10.236,1422057.1175895,0
+KYN.US,D,20181123,000000,10.0939,10.0939,9.90617,9.96338,399459.55219279,0
+KYN.US,D,20181126,000000,10.0453,10.133,9.86897,10.0053,889504.89358265,0
+KYN.US,D,20181127,000000,10.0053,10.0711,9.92433,10.0177,1051681.2219242,0
+KYN.US,D,20181128,000000,10.0129,10.1768,9.94336,10.1129,944150.60354521,0
+KYN.US,D,20181129,000000,10.1397,10.417,10.1397,10.1826,1289664.3591433,0
+KYN.US,D,20181130,000000,10.1826,10.2854,9.99286,10.0453,2118311.4181191,0
+KYN.US,D,20181203,000000,10.1968,10.4131,10.1692,10.2645,1731553.1423951,0
+KYN.US,D,20181204,000000,10.2645,10.2893,9.92901,9.99286,826266.09431058,0
+KYN.US,D,20181206,000000,9.72226,9.94239,9.43064,9.88235,2076050.0823208,0
+KYN.US,D,20181207,000000,10.032,10.1711,9.68413,9.73941,2428340.5103772,0
+KYN.US,D,20181210,000000,9.62601,9.70129,9.41825,9.50021,1435105.7273787,0
+KYN.US,D,20181211,000000,9.63934,9.70129,9.46209,9.52023,2098062.2003384,0
+KYN.US,D,20181212,000000,9.57454,9.6584,9.50021,9.56787,2076767.8345601,0
+KYN.US,D,20181213,000000,9.56787,9.91661,9.52023,9.86897,2227623.8249518,0
+KYN.US,D,20181214,000000,9.80327,9.82133,9.58216,9.58884,2007005.2550661,0
+KYN.US,D,20181217,000000,9.44113,9.51355,8.97312,9.20097,3609501.5079751,0
+KYN.US,D,20181218,000000,9.2391,9.2391,8.81979,8.96654,4545447.2800011,0
+KYN.US,D,20181219,000000,8.74412,9.26196,8.7323,9.07422,2930442.830173,0
+KYN.US,D,20181220,000000,9.03649,9.03649,8.40248,8.76785,3824583.7316406,0
+KYN.US,D,20181221,000000,8.76785,8.85819,8.18015,8.30098,2845382.8937423,0
+KYN.US,D,20181224,000000,8.2358,8.29412,7.92313,8.01957,1509331.1727701,0
+KYN.US,D,20181226,000000,8.06913,8.45327,7.85204,8.4182,3525717.5755255,0
+KYN.US,D,20181227,000000,8.20502,8.37704,7.95449,8.2358,4009330.4297414,0
+KYN.US,D,20181228,000000,8.2358,8.49397,8.06321,8.48158,6528619.8028168,0
+KYN.US,D,20181231,000000,8.48158,8.82626,8.48158,8.81435,4002093.0946616,0
+KYN.US,D,20190102,000000,8.71591,9.21241,8.58936,9.03649,1936720.1015734,0
+KYN.US,D,20190103,000000,9.10949,9.22194,8.90127,9.17334,1763436.452394,0
+KYN.US,D,20190104,000000,9.20383,9.62695,9.20383,9.62695,2121761.6657256,0
+KYN.US,D,20190107,000000,9.82514,10.0691,9.76802,9.97763,2388591.3074166,0
+KYN.US,D,20190108,000000,10.1692,10.2112,10.0243,10.1768,1181729.7427934,0
+KYN.US,D,20190109,000000,10.294,10.3569,10.2044,10.3064,981113.79452436,0
+KYN.US,D,20190110,000000,10.254,10.3102,10.0691,10.1521,1126739.8475465,0
+KYN.US,D,20190111,000000,10.1273,10.133,9.91476,9.97099,902302.70982628,0
+KYN.US,D,20190114,000000,9.8966,10.0453,9.85091,9.91476,601844.69677103,0
+KYN.US,D,20190115,000000,9.99198,10.2436,9.99198,10.2044,1316798.3319564,0
+KYN.US,D,20190116,000000,10.275,10.3445,10.2159,10.3265,509174.90765104,0
+KYN.US,D,20190117,000000,10.2883,10.3379,10.2112,10.275,657605.86087157,0
+KYN.US,D,20190118,000000,10.3265,10.5256,10.2883,10.4932,916370.23397864,0
+KYN.US,D,20190122,000000,10.417,10.4294,10.1387,10.1692,908570.44977571,0
+KYN.US,D,20190123,000000,10.2236,10.2674,9.90431,9.95283,1216354.9922679,0
+KYN.US,D,20190124,000000,9.99579,9.99579,9.82133,9.87571,910649.20297173,0
+KYN.US,D,20190125,000000,9.90431,9.99579,9.86048,9.87571,1487230.9097407,0
+KYN.US,D,20190128,000000,9.77847,9.8347,9.69462,9.74512,1242842.5683275,0
+KYN.US,D,20190129,000000,9.77847,9.91954,9.77847,9.82806,2396293.5024992,0
+KYN.US,D,20190130,000000,9.91954,10.0739,9.84808,10.0291,1244908.7293789,0
+KYN.US,D,20190131,000000,10.0873,10.2159,9.91281,10.0044,1123382.9916788,0
+KYN.US,D,20190201,000000,10.0044,10.2483,9.96523,10.2112,865294.39699582,0
+KYN.US,D,20190204,000000,10.1968,10.3636,10.1826,10.3265,861448.54618138,0
+KYN.US,D,20190205,000000,10.2588,10.3845,10.2483,10.3369,714590.56168415,0
+KYN.US,D,20190206,000000,10.3369,10.3922,10.2112,10.2112,739464.24455058,0
+KYN.US,D,20190207,000000,10.1654,10.1702,9.8309,9.89855,1045883.5887045,0
+KYN.US,D,20190208,000000,9.88615,9.93096,9.6889,9.88615,797943.21318302,0
+KYN.US,D,20190211,000000,9.84808,9.8719,9.77183,9.81664,1298181.8955856,0
+KYN.US,D,20190212,000000,9.95283,10.0605,9.92335,10.0044,1091383.2043427,0
+KYN.US,D,20190213,000000,10.0044,10.2054,10.0044,10.1835,821068.68664784,0
+KYN.US,D,20190214,000000,10.153,10.4313,10.1482,10.4065,1092707.4782112,0
+KYN.US,D,20190215,000000,10.4856,10.5418,10.4141,10.4789,1179278.4719878,0
+KYN.US,D,20190219,000000,10.4713,10.7114,10.4446,10.6199,679981.05239034,0
+KYN.US,D,20190220,000000,10.6343,10.6543,10.4446,10.5046,693072.68534011,0
+KYN.US,D,20190221,000000,10.498,10.5114,10.2388,10.2959,654992.99087759,0
+KYN.US,D,20190222,000000,10.3741,10.4522,10.3283,10.3341,476486.74974638,0
+KYN.US,D,20190225,000000,10.3531,10.3951,10.255,10.2902,554809.88884317,0
+KYN.US,D,20190226,000000,10.255,10.3017,10.0567,10.1215,427004.86839443,0
+KYN.US,D,20190227,000000,10.153,10.192,9.98437,10.0491,1001905.5238661,0
+KYN.US,D,20190228,000000,10.0567,10.0729,9.90334,10.0224,1084565.6074147,0
+KYN.US,D,20190301,000000,10.0929,10.1663,10.0158,10.1082,767466.02599213,0
+KYN.US,D,20190304,000000,10.1787,10.2692,10.0615,10.2054,735728.57500094,0
+KYN.US,D,20190305,000000,10.1339,10.2054,10.0682,10.1711,603677.90314833,0
+KYN.US,D,20190306,000000,10.1835,10.1988,10.0291,10.1005,454787.33665176,0
+KYN.US,D,20190307,000000,10.1397,10.3283,10.0873,10.3236,427862.18356917,0
+KYN.US,D,20190308,000000,10.192,10.3102,10.0873,10.3102,818265.88514024,0
+KYN.US,D,20190311,000000,10.3675,10.4913,10.3341,10.4246,794733.26566832,0
+KYN.US,D,20190312,000000,10.4789,10.5237,10.3283,10.3398,885010.54732393,0
+KYN.US,D,20190313,000000,10.3951,10.4141,10.255,10.2902,822448.57582138,0
+KYN.US,D,20190314,000000,10.255,10.3474,10.2444,10.3179,427051.03959112,0
+KYN.US,D,20190315,000000,10.3236,10.3283,10.2378,10.2902,378415.97996011,0
+KYN.US,D,20190318,000000,10.2902,10.4589,10.2692,10.4522,395206.55537126,0
+KYN.US,D,20190319,000000,10.4856,10.6105,10.4665,10.499,497749.6351633,0
+KYN.US,D,20190320,000000,10.5246,10.6305,10.4665,10.5504,647190.05863852,0
+KYN.US,D,20190321,000000,10.5504,10.6762,10.5114,10.6457,797189.78320082,0
+KYN.US,D,20190322,000000,10.6361,10.6361,10.3922,10.4255,1033289.3454645,0
+KYN.US,D,20190325,000000,10.4313,10.4313,10.256,10.3607,428380.56018645,0
+KYN.US,D,20190326,000000,10.4856,10.579,10.3341,10.3798,458768.5530201,0
+KYN.US,D,20190327,000000,10.3798,10.4389,10.2492,10.3283,375663.54703071,0
+KYN.US,D,20190328,000000,10.2959,10.4017,10.2607,10.3798,381508.40079235,0
+KYN.US,D,20190329,000000,10.4856,10.538,10.4065,10.5066,671029.08696115,0
+KYN.US,D,20190401,000000,10.5599,10.6457,10.5504,10.6047,968520.60062966,0
+KYN.US,D,20190402,000000,10.6305,10.6876,10.579,10.6762,572538.57902324,0
+KYN.US,D,20190403,000000,10.7362,10.7438,10.6361,10.7152,789094.08360098,0
+KYN.US,D,20190404,000000,10.7152,10.7372,10.5504,10.5961,557988.35599649,0
+KYN.US,D,20190405,000000,10.6305,10.7362,10.5904,10.7362,408121.89829734,0
+KYN.US,D,20190408,000000,10.7868,10.8068,10.498,10.5504,1562327.3117967,0
+KYN.US,D,20190409,000000,10.517,10.538,10.4141,10.4665,706107.65363942,0
+KYN.US,D,20190410,000000,10.4856,10.538,10.4456,10.4722,440001.01091472,0
+KYN.US,D,20190411,000000,10.4665,10.5504,10.4436,10.5504,590530.65489347,0
+KYN.US,D,20190412,000000,10.6505,10.6952,10.6152,10.6829,639563.41642315,0
+KYN.US,D,20190415,000000,10.6762,10.6876,10.5837,10.6695,837777.41311942,0
+KYN.US,D,20190416,000000,10.6629,10.6695,10.5323,10.5647,444090.30985711,0
+KYN.US,D,20190417,000000,10.579,10.6085,10.4856,10.4856,617362.41623731,0
+KYN.US,D,20190418,000000,10.4656,10.499,10.3369,10.4522,736902.79248017,0
+KYN.US,D,20190422,000000,10.5056,10.5904,10.4713,10.5599,817179.81267287,0
+KYN.US,D,20190423,000000,10.579,10.6305,10.5504,10.5647,751393.2028203,0
+KYN.US,D,20190424,000000,10.5647,10.5647,10.4713,10.4856,536075.92578991,0
+KYN.US,D,20190425,000000,10.499,10.5056,10.3789,10.4131,640413.38618022,0
+KYN.US,D,20190426,000000,10.4007,10.4379,10.3465,10.4313,603747.15994336,0
+KYN.US,D,20190429,000000,10.4379,10.5056,10.4379,10.4656,510256.7827369,0
+KYN.US,D,20190430,000000,10.5246,10.5437,10.3941,10.4179,447160.69443639,0
+KYN.US,D,20190501,000000,10.4065,10.5104,10.4027,10.458,336271.12149891,0
+KYN.US,D,20190502,000000,10.3941,10.4007,10.235,10.2416,724231.94702742,0
+KYN.US,D,20190503,000000,10.2807,10.4007,10.2807,10.3597,556139.4094385,0
+KYN.US,D,20190506,000000,10.2464,10.3789,10.2006,10.3597,438347.24259724,0
+KYN.US,D,20190507,000000,10.2664,10.3369,10.194,10.3217,595332.45934827,0
+KYN.US,D,20190508,000000,10.3217,10.4236,10.2578,10.2664,490842.84387799,0
+KYN.US,D,20190509,000000,10.2006,10.235,10.0044,10.0758,942816.88556835,0
+KYN.US,D,20190510,000000,10.2082,10.4656,10.194,10.4656,638340.92905648,0
+KYN.US,D,20190513,000000,10.3789,10.4313,10.2664,10.3597,387919.90105872,0
+KYN.US,D,20190514,000000,10.4313,10.5437,10.4236,10.4656,492879.62325885,0
+KYN.US,D,20190515,000000,10.4446,10.5904,10.4265,10.5332,483283.35976687,0
+KYN.US,D,20190516,000000,10.5847,10.6523,10.5447,10.5904,502801.18381832,0
+KYN.US,D,20190517,000000,10.6047,10.6323,10.4484,10.4856,860848.32062453,0
+KYN.US,D,20190520,000000,10.4122,10.4922,10.3721,10.4007,457808.40199821,0
+KYN.US,D,20190521,000000,10.4122,10.5847,10.4122,10.5599,600255.98786706,0
+KYN.US,D,20190522,000000,10.5514,10.5742,10.4436,10.4798,490820.80762502,0
+KYN.US,D,20190523,000000,10.2264,10.3721,10.0863,10.1844,988227.30684935,0
+KYN.US,D,20190524,000000,10.2568,10.2988,10.1492,10.2398,506834.86745563,0
+KYN.US,D,20190528,000000,10.2264,10.3141,10.1521,10.1663,644394.60254857,0
+KYN.US,D,20190529,000000,10.0463,10.0959,9.86712,10.0797,800791.13654192,0
+KYN.US,D,20190530,000000,10.0729,10.1787,9.98622,10.0053,604760.82757957,0
+KYN.US,D,20190531,000000,9.86712,10.0329,9.83949,9.88518,824628.06617379,0
+KYN.US,D,20190603,000000,9.96142,10.092,9.93956,9.96142,594687.11194012,0
+KYN.US,D,20190604,000000,10.0129,10.1111,10.0129,10.0987,510233.69713856,0
+KYN.US,D,20190605,000000,10.0987,10.1521,9.92618,9.96142,689046.34712047,0
+KYN.US,D,20190606,000000,9.92052,10.0653,9.92052,10.0129,505081.41132713,0
+KYN.US,D,20190607,000000,10.0129,10.1063,10.0053,10.0129,505224.12229869,0
+KYN.US,D,20190610,000000,10.0587,10.1521,9.98622,10.0729,647463.93778246,0
+KYN.US,D,20190611,000000,10.1263,10.233,10.0863,10.1663,534746.40519458,0
+KYN.US,D,20190612,000000,10.0863,10.1787,10.0405,10.0797,389754.1567814,0
+KYN.US,D,20190613,000000,10.133,10.2226,10.133,10.1521,332617.30088885,0
+KYN.US,D,20190614,000000,10.2064,10.2064,10.0329,10.0863,376826.22171077,0
+KYN.US,D,20190617,000000,10.0129,10.0797,9.97099,9.98622,466306.00087825,0
+KYN.US,D,20190618,000000,10.0329,10.0987,10.0196,10.0863,470111.97656829,0
+KYN.US,D,20190619,000000,10.012,10.0987,10.012,10.0863,323936.06656747,0
+KYN.US,D,20190620,000000,10.235,10.2464,10.1559,10.1997,524139.62210254,0
+KYN.US,D,20190621,000000,10.153,10.2406,10.153,10.214,492594.20131572,0
+KYN.US,D,20190624,000000,10.214,10.2578,10.1339,10.1482,657365.56077975,0
+KYN.US,D,20190625,000000,10.1597,10.1597,10.0282,10.0463,367064.1616489,0
+KYN.US,D,20190626,000000,10.1197,10.2064,10.1063,10.1482,457984.6920219,0
+KYN.US,D,20190627,000000,10.1597,10.173,10.0863,10.1263,478851.9742309,0
+KYN.US,D,20190628,000000,10.1854,10.2769,10.1473,10.2664,482162.65890198,0
+KYN.US,D,20190701,000000,10.3675,10.4475,10.2807,10.3159,773125.14562168,0
+KYN.US,D,20190702,000000,10.3159,10.3675,10.2578,10.3274,456688.75047871,0
+KYN.US,D,20190703,000000,10.1997,10.4608,10.1997,10.3903,569297.15114716,0
+KYN.US,D,20190705,000000,10.396,10.5685,10.3903,10.5637,695161.93198992,0
+KYN.US,D,20190708,000000,10.5142,10.5618,10.4694,10.5342,494217.53861721,0
+KYN.US,D,20190709,000000,10.5342,10.5342,10.476,10.5284,566631.81388422,0
+KYN.US,D,20190710,000000,10.6028,10.7305,10.5771,10.7029,779297.39514161,0
+KYN.US,D,20190711,000000,10.7438,10.7934,10.6886,10.7172,651807.17830661,0
+KYN.US,D,20190712,000000,10.7305,10.7629,10.6561,10.7095,509636.61961785,0
+KYN.US,D,20190715,000000,10.7305,10.7629,10.6829,10.7029,534470.42735988,0
+KYN.US,D,20190716,000000,10.7029,10.7372,10.6295,10.7305,807980.2017342,0
+KYN.US,D,20190717,000000,10.7562,10.7848,10.6209,10.6285,777887.07495208,0
+KYN.US,D,20190718,000000,10.6085,10.6629,10.4808,10.5275,523778.64729212,0
+KYN.US,D,20190719,000000,10.5685,10.5685,10.5066,10.5685,396654.65199444,0
+KYN.US,D,20190722,000000,10.5752,10.6685,10.5552,10.6152,399606.46054587,0
+KYN.US,D,20190723,000000,10.6209,10.6685,10.5685,10.5875,390553.75796029,0
+KYN.US,D,20190724,000000,10.6085,10.6505,10.5628,10.5933,481030.41523793,0
+KYN.US,D,20190725,000000,10.6285,10.6285,10.4808,10.4866,476152.00857045,0
+KYN.US,D,20190726,000000,10.4808,10.497,10.4313,10.4389,571565.83585681,0
+KYN.US,D,20190729,000000,10.4122,10.4313,10.3121,10.3188,479389.239065,0
+KYN.US,D,20190730,000000,10.2969,10.3064,10.1759,10.255,745803.33998578,0
+KYN.US,D,20190731,000000,10.2902,10.3645,10.2026,10.2492,913290.40529095,0
+KYN.US,D,20190801,000000,10.2492,10.3045,10.1282,10.1492,687093.51536995,0
+KYN.US,D,20190802,000000,10.1359,10.1816,9.95283,10.0062,874698.63028341,0
+KYN.US,D,20190805,000000,9.90431,9.91954,9.61362,9.74322,1342027.7429063,0
+KYN.US,D,20190806,000000,9.74988,9.84515,9.54785,9.63648,929606.67659074,0
+KYN.US,D,20190807,000000,9.53928,9.5612,9.3525,9.42778,2140081.1373541,0
+KYN.US,D,20190808,000000,9.47352,9.64316,9.45256,9.60217,1051568.9419686,0
+KYN.US,D,20190809,000000,9.68318,9.71748,9.58121,9.59551,909563.13050435,0
+KYN.US,D,20190812,000000,9.60217,9.62886,9.50116,9.52499,1379168.2732546,0
+KYN.US,D,20190813,000000,9.52023,9.6889,9.52023,9.64316,677479.41300653,0
+KYN.US,D,20190814,000000,9.58121,9.58121,9.31628,9.4335,1041764.9080916,0
+KYN.US,D,20190815,000000,9.47924,9.47924,9.32867,9.37251,567349.56612354,0
+KYN.US,D,20190816,000000,9.41253,9.60217,9.37918,9.60217,499192.48505957,0
+KYN.US,D,20190819,000000,9.67651,9.85091,9.67651,9.77662,634166.63313838,0
+KYN.US,D,20190820,000000,9.77662,9.88518,9.73083,9.79185,569628.74428697,0
+KYN.US,D,20190821,000000,9.83851,9.97285,9.82514,9.89855,685043.09449917,0
+KYN.US,D,20190822,000000,9.94717,9.94717,9.7194,9.73655,608686.42864283,0
+KYN.US,D,20190823,000000,9.68223,9.69462,9.43731,9.47734,611613.05290517,0
+KYN.US,D,20190826,000000,9.5307,9.59455,9.38204,9.39538,563818.51892283,0
+KYN.US,D,20190827,000000,9.44875,9.48401,9.25339,9.25815,782699.37286068,0
+KYN.US,D,20190828,000000,9.34202,9.55071,9.34202,9.52499,679031.39482224,0
+KYN.US,D,20190829,000000,9.61552,9.67555,9.55262,9.57169,811094.6588194,0
+KYN.US,D,20190830,000000,9.65459,9.70129,9.57835,9.61838,696929.02960835,0
+KYN.US,D,20190903,000000,9.51831,9.65459,9.4173,9.64124,578309.97860835,0
+KYN.US,D,20190904,000000,9.70224,9.81752,9.68509,9.75561,397459.49990021,0
+KYN.US,D,20190905,000000,9.79185,9.94717,9.78423,9.82514,511487.6648666,0
+KYN.US,D,20190906,000000,9.80424,9.8309,9.70224,9.78423,550044.81147663,0
+KYN.US,D,20190909,000000,9.83851,10.0034,9.81186,9.98046,489682.26788869,0
+KYN.US,D,20190910,000000,10.0567,10.1101,9.99003,10.0967,687004.32101272,0
+KYN.US,D,20190911,000000,10.214,10.214,10.0291,10.0567,738384.46815547,0
+KYN.US,D,20190912,000000,9.98817,10.0567,9.98046,10.0215,446301.2805709,0
+KYN.US,D,20190913,000000,10.0215,10.1721,10.0215,10.1167,569737.87620639,0
+KYN.US,D,20190916,000000,10.3559,10.4236,10.1844,10.2674,913198.06289759,0
+KYN.US,D,20190917,000000,10.2816,10.3341,10.1663,10.2883,585314.3590139,0
+KYN.US,D,20190918,000000,10.2674,10.3169,10.1654,10.213,576278.44595439,0
+KYN.US,D,20190919,000000,10.2474,10.3169,10.1911,10.2406,653009.72811107,0
+KYN.US,D,20190920,000000,10.2197,10.2816,10.174,10.2406,961615.90803511,0
+KYN.US,D,20190923,000000,10.2588,10.2588,10.1654,10.2264,582129.59578831,0
+KYN.US,D,20190924,000000,10.233,10.2598,9.98525,10.0186,960344.10143564,0
+KYN.US,D,20190925,000000,9.97002,10.011,9.87571,9.9376,617753.82206372,0
+KYN.US,D,20190926,000000,9.91095,9.91378,9.81469,9.88811,715724.90403897,0
+KYN.US,D,20190927,000000,9.84808,9.95957,9.83851,9.9376,442098.65232756,0
+KYN.US,D,20190930,000000,9.92999,9.9376,9.87092,9.92999,543154.80971739,0
+KYN.US,D,20191001,000000,9.9252,9.97763,9.7651,9.7651,392639.85657395,0
+KYN.US,D,20191002,000000,9.75275,9.7651,9.51927,9.51927,1230178.0189469,0
+KYN.US,D,20191003,000000,9.46399,9.62886,9.39538,9.57263,1051408.3921256,0
+KYN.US,D,20191004,000000,9.58788,9.65269,9.50592,9.5612,1165391.4352406,0
+KYN.US,D,20191007,000000,9.52499,9.53833,9.38871,9.39538,1124586.5908286,0
+KYN.US,D,20191008,000000,9.32581,9.35345,9.19525,9.23242,1852732.5961201,0
+KYN.US,D,20191009,000000,9.30581,9.35917,9.20288,9.20288,998332.50285018,0
+KYN.US,D,20191010,000000,9.19525,9.25815,9.1619,9.19525,744901.95230513,0
+KYN.US,D,20191011,000000,9.28484,9.33344,9.17524,9.17524,1015767.3763241,0
+KYN.US,D,20191014,000000,9.13427,9.18954,9.07995,9.14093,867110.81384706,0
+KYN.US,D,20191015,000000,9.18286,9.28103,9.11997,9.18286,670592.55928343,0
+KYN.US,D,20191016,000000,9.20288,9.23718,9.14093,9.16762,735940.54276753,0
+KYN.US,D,20191017,000000,9.20288,9.21622,9.11997,9.14093,582358.35308095,0
+KYN.US,D,20191018,000000,9.15428,9.27721,9.13427,9.23718,719560.26139962,0
+KYN.US,D,20191021,000000,9.23718,9.28484,9.19525,9.22289,548546.34627526,0
+KYN.US,D,20191022,000000,9.30581,9.38013,9.21622,9.23718,1270746.7606487,0
+KYN.US,D,20191023,000000,9.2734,9.30675,9.20956,9.22289,714397.48213439,0
+KYN.US,D,20191024,000000,9.3201,9.3201,9.18192,9.25815,830753.09515166,0
+KYN.US,D,20191025,000000,9.20956,9.26482,9.16095,9.23242,941701.43143036,0
+KYN.US,D,20191028,000000,9.26101,9.31342,9.12569,9.13331,993687.05085686,0
+KYN.US,D,20191029,000000,9.07708,9.20288,9.04954,9.09139,984879.89508998,0
+KYN.US,D,20191030,000000,9.10663,9.17524,9.05422,9.17524,1253653.9737684,0
+KYN.US,D,20191031,000000,9.14856,9.17524,9.04211,9.1133,754971.47056307,0
+KYN.US,D,20191101,000000,9.16667,9.33439,9.14093,9.30675,1151083.6109965,0
+KYN.US,D,20191104,000000,9.38966,9.45923,9.32391,9.43255,1169248.8288543,0
+KYN.US,D,20191105,000000,9.47924,9.48496,9.22289,9.29342,1065621.7752857,0
+KYN.US,D,20191106,000000,9.29913,9.33439,9.12854,9.20956,940062.35394819,0
+KYN.US,D,20191107,000000,9.23718,9.27817,8.98798,9.03469,1558661.9483875,0
+KYN.US,D,20191108,000000,8.89935,9.07232,8.85904,9.01696,1278304.146069,0
+KYN.US,D,20191111,000000,8.95911,9.01314,8.89935,8.89935,1049988.6278276,0
+KYN.US,D,20191112,000000,8.9106,8.9675,8.83532,8.90403,1096211.2424321,0
+KYN.US,D,20191113,000000,8.89097,8.93109,8.787,8.84809,1325269.6972019,0
+KYN.US,D,20191114,000000,8.85533,8.88449,8.72582,8.75775,1790673.2610541,0
+KYN.US,D,20191115,000000,8.80158,8.90403,8.72582,8.86296,1335281.501464,0
+KYN.US,D,20191118,000000,8.85533,8.9106,8.7524,8.81617,1781390.7518305,0
+KYN.US,D,20191119,000000,8.7524,8.85533,8.61356,8.6269,1876075.2840784,0
+KYN.US,D,20191120,000000,8.63491,8.6492,8.54218,8.6269,2515679.6249714,0
+KYN.US,D,20191121,000000,8.66397,8.7952,8.58583,8.7952,1435526.5148757,0
+KYN.US,D,20191122,000000,8.81807,8.88726,8.73325,8.82988,977031.84099962,0
+KYN.US,D,20191125,000000,8.7952,8.92737,8.7952,8.89373,1292848.0730235,0
+KYN.US,D,20191126,000000,8.87887,8.94977,8.78062,8.8034,1923773.2782859,0
+KYN.US,D,20191127,000000,8.80978,8.84447,8.64206,8.8034,1777485.0883294,0
+KYN.US,D,20191129,000000,8.78062,8.86857,8.73325,8.78062,551968.26155654,0
+KYN.US,D,20191202,000000,8.7952,8.85085,8.72678,8.75326,1412002.2901669,0
+KYN.US,D,20191203,000000,8.71763,8.7505,8.62062,8.66845,2389978.5420077,0
+KYN.US,D,20191204,000000,8.70495,8.74049,8.64206,8.71133,1743125.3232359,0
+KYN.US,D,20191205,000000,8.70495,8.7587,8.63491,8.67484,1713895.8077007,0
+KYN.US,D,20191206,000000,8.69762,8.7952,8.67484,8.74049,1749775.0249033,0
+KYN.US,D,20191209,000000,8.74688,9.05517,8.73325,9.03182,1863053.957269,0
+KYN.US,D,20191210,000000,9.06375,9.50212,9.06375,9.48687,3381438.8819701,0
+KYN.US,D,20191211,000000,9.54309,9.59455,9.42683,9.57835,2244773.2764826,0
+KYN.US,D,20191212,000000,9.61362,9.88137,9.41063,9.51831,2815206.8686754,0
+KYN.US,D,20191213,000000,9.5288,9.63553,9.36012,9.41921,1617434.7337261,0
+KYN.US,D,20191216,000000,9.54309,9.8309,9.5288,9.8309,2105720.3229152,0
+KYN.US,D,20191217,000000,9.89377,10.1873,9.89377,10.0558,3089958.0186331,0
+KYN.US,D,20191218,000000,10.0053,10.1606,9.9338,10.0901,2518271.5080577,0
+KYN.US,D,20191219,000000,10.1682,10.2454,10.0262,10.133,2026058.2191146,0
+KYN.US,D,20191220,000000,10.1473,10.2568,9.96523,9.97578,3072704.6819098,0
+KYN.US,D,20191223,000000,9.86331,10.1177,9.85852,10.0482,2717747.8672451,0
+KYN.US,D,20191224,000000,10.1177,10.1606,10.0405,10.1473,1128160.6611899,0
+KYN.US,D,20191226,000000,10.1959,10.3293,10.153,10.2568,1689552.0442508,0
+KYN.US,D,20191227,000000,10.2568,10.2568,9.95664,9.98437,3385485.1577519,0
+KYN.US,D,20191230,000000,9.94815,10.0615,9.70224,9.7651,2749225.0805823,0
+KYN.US,D,20191231,000000,9.74512,9.87951,9.70224,9.82894,2248073.4676999,0
+KYN.US,D,20200102,000000,9.89855,10.1111,9.89855,10.0967,1323476.365949,0
+KYN.US,D,20200103,000000,10.1892,10.2568,10.012,10.2178,1570070.4313491,0
+KYN.US,D,20200106,000000,10.2816,10.4684,10.2664,10.4017,2204709.2699082,0
+KYN.US,D,20200107,000000,10.4065,10.4789,10.3293,10.458,1004171.0605396,0
+KYN.US,D,20200108,000000,10.4922,10.5399,10.253,10.3359,1072339.6844027,0
+KYN.US,D,20200109,000000,10.3655,10.3655,10.2206,10.3245,846910.91529919,0
+KYN.US,D,20200110,000000,10.3359,10.3359,10.2035,10.274,1576217.49658,0
+KYN.US,D,20200113,000000,10.3017,10.4065,10.255,10.3359,1084645.3576635,0
+KYN.US,D,20200114,000000,10.3951,10.499,10.3436,10.4503,1036084.8015544,0
+KYN.US,D,20200115,000000,10.5066,10.5428,10.4284,10.4789,918438.49372086,0
+KYN.US,D,20200116,000000,10.499,10.5656,10.436,10.4789,739988.91724013,0
+KYN.US,D,20200117,000000,10.4922,10.499,10.3817,10.3865,802151.08815324,0
+KYN.US,D,20200121,000000,10.3427,10.3779,10.1015,10.1091,1577921.6334756,0
+KYN.US,D,20200122,000000,10.1091,10.1301,9.91661,9.92433,1109600.8894695,0
+KYN.US,D,20200123,000000,9.84515,9.94336,9.76037,9.92433,845546.76630635,0
+KYN.US,D,20200124,000000,9.90997,9.94619,9.64983,9.70987,1655643.4976702,0
+KYN.US,D,20200127,000000,9.53166,9.6098,9.42683,9.54691,1663173.6001107,0
+KYN.US,D,20200128,000000,9.61552,9.63934,9.46591,9.52499,1744076.0301493,0
+KYN.US,D,20200129,000000,9.58979,9.65935,9.45446,9.49639,997421.67106111,0
+KYN.US,D,20200130,000000,9.39062,9.44494,9.32581,9.4335,1116842.4219307,0
+KYN.US,D,20200131,000000,9.34106,9.44494,9.23433,9.32581,1921670.3901462,0
+KYN.US,D,20200203,000000,9.31819,9.37632,9.23433,9.24767,866571.4503222,0
+KYN.US,D,20200204,000000,9.3687,9.5612,9.36489,9.45446,1387860.0010297,0
+KYN.US,D,20200205,000000,9.58121,9.65935,9.52499,9.53166,855554.37318692,0
+KYN.US,D,20200206,000000,9.5612,9.5612,9.39443,9.43827,953300.89525104,0
+KYN.US,D,20200207,000000,9.38299,9.39728,9.28388,9.34868,884770.24723211,0
+KYN.US,D,20200210,000000,9.29818,9.31819,9.19717,9.26959,1047502.7286245,0
+KYN.US,D,20200211,000000,9.34868,9.35441,9.27531,9.32581,876564.36636747,0
+KYN.US,D,20200212,000000,9.43827,9.51831,9.38299,9.51831,822710.91216615,0
+KYN.US,D,20200213,000000,9.52499,9.57359,9.45446,9.45446,751773.06584754,0
+KYN.US,D,20200214,000000,9.50402,9.53166,9.46209,9.4821,577517.72284712,0
+KYN.US,D,20200218,000000,9.49639,9.53166,9.44494,9.49639,1138185.0575965,0
+KYN.US,D,20200219,000000,9.58216,9.58216,9.46209,9.46876,983190.44902962,0
+KYN.US,D,20200220,000000,9.4821,9.63458,9.46876,9.53166,940564.99038478,0
+KYN.US,D,20200221,000000,9.49639,9.50402,9.33057,9.39634,1064343.6726139,0
+KYN.US,D,20200224,000000,9.19431,9.20956,8.98798,9.06089,1555016.5225404,0
+KYN.US,D,20200225,000000,9.11044,9.13046,8.59307,8.63586,1707369.9287881,0
+KYN.US,D,20200226,000000,8.61356,8.77966,8.44183,8.47071,1659272.1339912,0
+KYN.US,D,20200227,000000,8.25553,8.27354,7.75254,8.01051,3164354.5073213,0
+KYN.US,D,20200228,000000,7.68879,8.01051,7.4293,7.9745,3605719.6672288,0
+KYN.US,D,20200302,000000,8.34911,8.52341,8.03225,8.37704,1949385.7002992,0
+KYN.US,D,20200303,000000,8.4628,8.61356,8.019,8.17586,2477107.787526,0
+KYN.US,D,20200304,000000,8.35445,8.37103,8.05407,8.14679,1607121.7673402,0
+KYN.US,D,20200305,000000,8.03987,8.11191,7.83184,7.94658,1780190.3007168,0
+KYN.US,D,20200306,000000,7.65953,7.6663,7.27168,7.35086,3045328.3103142,0
+KYN.US,D,20200309,000000,6.0655,6.0655,5.06783,5.07497,5049893.8373739,0
+KYN.US,D,20200310,000000,5.49838,5.73529,4.43619,5.38364,5885203.1901617,0
+KYN.US,D,20200311,000000,5.21135,5.27586,4.67301,4.86675,5549151.381847,0
+KYN.US,D,20200312,000000,4.28544,4.28544,3.4167,3.61072,6810420.4550315,0
+KYN.US,D,20200313,000000,4.0127,4.14906,3.58909,4.01984,4772563.3964742,0
+KYN.US,D,20200316,000000,3.37391,3.69669,3.20152,3.2304,3982934.1467299,0
+KYN.US,D,20200317,000000,3.30911,3.32359,2.56989,2.65603,6398843.0624008,0
+KYN.US,D,20200318,000000,2.38882,2.39626,0.741795,1.48368,9433374.6581093,0
+KYN.US,D,20200319,000000,1.52085,2.50756,1.52085,2.34422,6154159.854936,0
+KYN.US,D,20200320,000000,2.51499,3.17522,2.42599,2.58914,7814413.1268566,0
+KYN.US,D,20200323,000000,2.41846,2.41846,2.04022,2.12914,4285480.3570896,0
+KYN.US,D,20200324,000000,2.34422,2.59647,2.31468,2.39626,3093081.9198267,0
+KYN.US,D,20200325,000000,2.39626,2.93783,2.30744,2.68558,3605378.6299806,0
+KYN.US,D,20200326,000000,2.61887,3.07868,2.61887,2.85626,3591947.009128,0
+KYN.US,D,20200327,000000,2.67071,2.84873,2.5595,2.58914,2586529.3262781,0
+KYN.US,D,20200330,000000,2.44828,2.49279,2.22558,2.40369,2282691.3717567,0
+KYN.US,D,20200331,000000,2.5373,2.75981,2.41846,2.6931,3063857.6510185,0
+KYN.US,D,20200401,000000,2.42599,2.59647,2.38882,2.5373,3246005.1206153,0
+KYN.US,D,20200402,000000,2.6931,3.0641,2.57437,2.79688,3417440.872582,0
+KYN.US,D,20200403,000000,2.98976,3.01931,2.5818,2.72265,2170632.8280669,0
+KYN.US,D,20200406,000000,2.71522,2.87865,2.66814,2.78945,2147174.7121169,0
+KYN.US,D,20200407,000000,2.91572,3.13805,2.85626,2.89323,2483579.100479,0
+KYN.US,D,20200408,000000,2.98253,3.18265,2.9527,3.12348,3668239.6649162,0
+KYN.US,D,20200409,000000,3.19742,3.61302,3.13805,3.30139,3843598.9192554,0
+KYN.US,D,20200413,000000,3.48693,3.50914,3.24936,3.31626,1897962.5299959,0
+KYN.US,D,20200414,000000,3.3904,3.58318,3.31626,3.44986,2043580.188255,0
+KYN.US,D,20200415,000000,3.24193,3.33846,3.19018,3.27165,1535846.0318095,0
+KYN.US,D,20200416,000000,3.23468,3.30139,3.09364,3.15302,1553117.2074043,0
+KYN.US,D,20200417,000000,3.19018,3.39783,3.19018,3.39783,2234615.6132128,0
+KYN.US,D,20200420,000000,3.21238,3.48703,3.04923,3.24936,2110105.5372544,0
+KYN.US,D,20200421,000000,3.12348,3.39783,3.11604,3.37544,2846140.5211061,0
+KYN.US,D,20200422,000000,3.54325,3.54325,3.36048,3.46702,2177466.1651757,0
+KYN.US,D,20200423,000000,3.57375,3.85555,3.57309,3.65762,2480469.8901207,0
+KYN.US,D,20200424,000000,3.78703,3.89367,3.67267,3.79465,2370824.8408028,0
+KYN.US,D,20200427,000000,3.80228,3.80981,3.68525,3.77178,1438501.4090256,0
+KYN.US,D,20200428,000000,3.89367,3.93178,3.74881,3.78703,2491534.187798,0
+KYN.US,D,20200429,000000,3.88614,4.28228,3.86317,4.23664,1992298.6795778,0
+KYN.US,D,20200430,000000,4.45011,4.49566,4.02327,4.0308,2790313.2482467,0
+KYN.US,D,20200501,000000,3.96981,4.0308,3.74128,3.83277,1704612.2491317,0
+KYN.US,D,20200504,000000,3.74128,4.0613,3.70335,4.00031,1288286.5686605,0
+KYN.US,D,20200505,000000,4.26705,4.28228,4.08788,4.13753,1331034.8007148,0
+KYN.US,D,20200506,000000,4.13753,4.26705,3.95475,4.01564,681707.22553897,0
+KYN.US,D,20200507,000000,4.06902,4.13753,4.00812,4.01564,750396.32471015,0
+KYN.US,D,20200508,000000,4.0996,4.16793,4.03852,4.15288,1037195.0089656,0
+KYN.US,D,20200511,000000,4.14516,4.19081,4.00031,4.01564,1029981.8088296,0
+KYN.US,D,20200512,000000,4.07654,4.26705,4.0308,4.05377,1373666.5554318,0
+KYN.US,D,20200513,000000,4.03852,4.05595,3.71088,3.77178,1550838.0292408,0
+KYN.US,D,20200514,000000,3.72603,3.96981,3.58138,3.93178,1227166.3977089,0
+KYN.US,D,20200515,000000,3.90138,4.10713,3.87089,4.08407,802209.85149448,0
+KYN.US,D,20200518,000000,4.26705,4.3813,4.22912,4.35852,1239234.918914,0
+KYN.US,D,20200519,000000,4.36624,4.44172,4.29001,4.36624,1457195.4969544,0
+KYN.US,D,20200520,000000,4.48794,4.64813,4.45011,4.50328,1372905.780032,0
+KYN.US,D,20200521,000000,4.57952,4.62145,4.39674,4.43467,1002225.5742067,0
+KYN.US,D,20200522,000000,4.43467,4.43838,4.28228,4.38892,965985.38219373,0
+KYN.US,D,20200526,000000,4.6023,4.75487,4.50328,4.67101,1413660.2558658,0
+KYN.US,D,20200527,000000,4.78517,4.83854,4.53378,4.72427,1432613.5321034,0
+KYN.US,D,20200528,000000,4.69378,4.73572,4.58715,4.6023,1114906.3797063,0
+KYN.US,D,20200529,000000,4.46516,4.60001,4.35091,4.47279,1481694.5635205,0
+KYN.US,D,20200601,000000,4.42714,4.6023,4.41561,4.58715,1157587.4536562,0
+KYN.US,D,20200602,000000,4.57952,4.64813,4.55646,4.6328,702047.73636765,0
+KYN.US,D,20200603,000000,4.68616,4.74715,4.59249,4.61773,4370768.0014675,0
+KYN.US,D,20200604,000000,4.61773,4.83854,4.5719,4.7929,1347065.6500714,0
+KYN.US,D,20200605,000000,5.05963,5.3033,5.02914,5.12805,2423699.2557654,0
+KYN.US,D,20200608,000000,5.37201,5.46712,5.25004,5.43301,1680406.9992718,0
+KYN.US,D,20200609,000000,5.10519,5.21201,4.87666,5.00617,1925135.3285879,0
+KYN.US,D,20200610,000000,4.86913,4.92622,4.42733,4.85379,3287502.5329775,0
+KYN.US,D,20200611,000000,4.38892,4.5719,4.22912,4.24407,2294701.1296206,0
+KYN.US,D,20200612,000000,4.45011,4.51472,4.27105,4.36624,905278.65332144,0
+KYN.US,D,20200615,000000,4.18327,4.83082,4.04605,4.70141,2309548.3173897,0
+KYN.US,D,20200616,000000,4.9834,5.01379,4.72427,4.7929,1872722.6255921,0
+KYN.US,D,20200617,000000,4.92221,4.98673,4.75239,4.76049,1040745.9937284,0
+KYN.US,D,20200618,000000,4.63126,4.7847,4.62298,4.72819,641197.24717842,0
+KYN.US,D,20200619,000000,4.8252,4.84035,4.63126,4.63937,882632.73069486,0
+KYN.US,D,20200622,000000,4.64728,4.75239,4.49385,4.75239,895904.85104985,0
+KYN.US,D,20200623,000000,4.7685,4.83339,4.64728,4.64728,999958.9881878,0
+KYN.US,D,20200624,000000,4.61497,4.61497,4.29173,4.41304,1900759.0354313,0
+KYN.US,D,20200625,000000,4.35652,4.56256,4.29983,4.49385,1202909.7299254,0
+KYN.US,D,20200626,000000,4.38864,4.43944,4.20281,4.20281,864864.16539039,0
+KYN.US,D,20200629,000000,4.1625,4.30792,4.09779,4.1706,1033868.5841137,0
+KYN.US,D,20200630,000000,4.1706,4.26743,4.1221,4.26743,957736.47816854,0
+KYN.US,D,20200701,000000,4.26743,4.38864,4.1786,4.1786,780783.26819842,0
+KYN.US,D,20200702,000000,4.21901,4.28048,4.1625,4.19471,1051404.194744,0
+KYN.US,D,20200706,000000,4.25141,4.31612,3.99268,4.04118,1238795.2432002,0
+KYN.US,D,20200707,000000,3.93617,4.1544,3.91997,4.03309,1043583.4236336,0
+KYN.US,D,20200708,000000,4.03309,4.1382,4.00878,4.05739,966007.41844669,0
+KYN.US,D,20200709,000000,4.04118,4.04118,3.87146,3.87946,1572131.3456737,0
+KYN.US,D,20200710,000000,3.83897,3.95227,3.83105,3.93617,804992.71543988,0
+KYN.US,D,20200713,000000,3.95227,3.95237,3.80675,3.82296,971493.39608868,0
+KYN.US,D,20200714,000000,3.79065,3.91187,3.76882,3.86337,1079031.3598853,0
+KYN.US,D,20200715,000000,3.95227,4.18671,3.91187,4.1221,1793617.7241879,0
+KYN.US,D,20200716,000000,4.04929,4.1382,3.95227,3.99268,1757079.5180872,0
+KYN.US,D,20200717,000000,4.00069,4.08159,3.96447,3.99268,1375433.6530503,0
+KYN.US,D,20200720,000000,3.95227,4.04109,3.95227,3.99268,456222.84113038,0
+KYN.US,D,20200721,000000,4.04929,4.1786,4.039,4.1706,1205615.9916581,0
+KYN.US,D,20200722,000000,4.1301,4.1301,4.02509,4.10579,734584.78853772,0
+KYN.US,D,20200723,000000,4.04929,4.10579,3.98458,4.00878,895308.82287451,0
+KYN.US,D,20200724,000000,4.02509,4.03309,3.94417,3.95227,651558.48345176,0
+KYN.US,D,20200727,000000,3.92816,3.98458,3.87146,3.87146,791545.35440658,0
+KYN.US,D,20200728,000000,3.83105,3.88766,3.83105,3.83897,442373.58081688,0
+KYN.US,D,20200729,000000,3.84716,3.99268,3.84716,3.98458,785148.54497552,0
+KYN.US,D,20200730,000000,3.90376,3.91187,3.81676,3.87946,702428.64874027,0
+KYN.US,D,20200731,000000,3.83897,3.89586,3.75825,3.82296,709802.39871927,0
+KYN.US,D,20200803,000000,3.79866,3.88766,3.77454,3.87946,1067316.4680729,0
+KYN.US,D,20200804,000000,3.84716,3.96038,3.84716,3.94417,584203.10225742,0
+KYN.US,D,20200805,000000,4.04118,4.10179,4.00069,4.0654,1020001.4849288,0
+KYN.US,D,20200806,000000,4.08159,4.09779,3.98458,4.08969,673882.25704695,0
+KYN.US,D,20200807,000000,4.03309,4.1422,4.00069,4.1221,740730.80442316,0
+KYN.US,D,20200810,000000,4.11399,4.26342,4.09779,4.24321,540921.80275064,0
+KYN.US,D,20200811,000000,4.30792,4.35652,4.1382,4.1544,847898.34930093,0
+KYN.US,D,20200812,000000,4.21101,4.26743,4.1786,4.25141,693529.15058002,0
+KYN.US,D,20200813,000000,4.21901,4.27962,4.1221,4.1301,653512.36454766,0
+KYN.US,D,20200814,000000,4.07349,4.24321,4.07349,4.21901,1027241.9680446,0
+KYN.US,D,20200817,000000,4.21901,4.28362,4.1462,4.1786,458470.53893244,0
+KYN.US,D,20200818,000000,4.21101,4.24321,4.08969,4.11399,552321.8909493,0
+KYN.US,D,20200819,000000,4.08969,4.1827,4.08969,4.1221,435403.82880884,0
+KYN.US,D,20200820,000000,4.0654,4.1221,4.01698,4.11399,1007940.3091413,0
+KYN.US,D,20200821,000000,4.0654,4.07349,4.00069,4.04929,749190.62686955,0
+KYN.US,D,20200824,000000,4.05739,4.08159,4.01698,4.04118,638515.12038941,0
+KYN.US,D,20200825,000000,4.05739,4.0694,3.91463,3.96847,933610.97855742,0
+KYN.US,D,20200826,000000,3.93617,3.96847,3.81485,3.82296,833049.06284114,0
+KYN.US,D,20200827,000000,3.80675,3.91187,3.79065,3.89586,1494653.9789525,0
+KYN.US,D,20200828,000000,3.91187,3.99268,3.89586,3.97657,871593.61730662,0
+KYN.US,D,20200831,000000,3.96038,3.98458,3.87946,3.89586,842284.35152269,0
+KYN.US,D,20200901,000000,3.87946,3.89586,3.77492,3.81485,2124119.5447924,0
+KYN.US,D,20200902,000000,3.79866,3.84716,3.75015,3.78255,1070339.6321101,0
+KYN.US,D,20200903,000000,3.72594,3.81075,3.70984,3.79065,1983195.6084141,0
+KYN.US,D,20200904,000000,3.79065,3.87946,3.68563,3.80675,1512620.8705336,0
+KYN.US,D,20200908,000000,3.70974,3.81171,3.66943,3.68563,1693911.0249556,0
+KYN.US,D,20200909,000000,3.71774,3.76235,3.69373,3.69373,1266080.3217478,0
+KYN.US,D,20200910,000000,3.68563,3.70974,3.56527,3.58042,1311797.1518796,0
+KYN.US,D,20200911,000000,3.58862,3.62902,3.53001,3.55622,1370104.0278698,0
+KYN.US,D,20200914,000000,3.59663,3.66133,3.56432,3.62083,1376991.9309383,0
+KYN.US,D,20200915,000000,3.62083,3.66943,3.5464,3.57251,1498107.3745952,0
+KYN.US,D,20200916,000000,3.59663,3.69773,3.5749,3.64523,2328047.227078,0
+KYN.US,D,20200917,000000,3.61282,3.63302,3.54021,3.58862,1082974.7998199,0
+KYN.US,D,20200918,000000,3.57251,3.58862,3.4998,3.56432,1572899.4664913,0
+KYN.US,D,20200921,000000,3.50562,3.50562,3.4431,3.48065,1482566.5695306,0
+KYN.US,D,20200922,000000,3.48065,3.58109,3.43043,3.4472,908723.65420106,0
+KYN.US,D,20200923,000000,3.45568,3.48893,3.2547,3.27147,1845881.4201398,0
+KYN.US,D,20200924,000000,3.24631,3.32998,3.12928,3.27986,2614085.1359335,0
+KYN.US,D,20200925,000000,3.27147,3.32159,3.22134,3.29663,1800451.0612967,0
+KYN.US,D,20200928,000000,3.32159,3.42204,3.28834,3.38859,1019832.5403228,0
+KYN.US,D,20200929,000000,3.35505,3.42204,3.32998,3.38021,1226262.9113375,0
+KYN.US,D,20200930,000000,3.43881,3.46397,3.30492,3.33846,1418445.2707946,0
+KYN.US,D,20201001,000000,3.32159,3.33846,3.26308,3.29663,1620988.8665251,0
+KYN.US,D,20201002,000000,3.16273,3.34675,3.16273,3.34675,1702836.7567503,0
+KYN.US,D,20201005,000000,3.48065,3.68992,3.43891,3.68144,3712332.108401,0
+KYN.US,D,20201006,000000,3.75673,3.86565,3.6396,3.71498,5973123.6420957,0
+KYN.US,D,20201007,000000,3.72337,3.77359,3.62293,3.68144,2630661.6448873,0
+KYN.US,D,20201008,000000,3.72337,3.89071,3.71498,3.89071,2790400.3439132,0
+KYN.US,D,20201009,000000,3.91568,3.9659,3.80695,3.89071,2155459.293885,0
+KYN.US,D,20201012,000000,3.88232,3.88232,3.74853,3.84888,2091969.7010673,0
+KYN.US,D,20201013,000000,3.79856,3.84049,3.70659,3.77359,1719893.8658877,0
+KYN.US,D,20201014,000000,3.74853,3.88232,3.74853,3.83201,1675271.5029865,0
+KYN.US,D,20201015,000000,3.78179,3.84049,3.73166,3.83201,1404835.2612275,0
+KYN.US,D,20201016,000000,3.81533,3.85717,3.77359,3.80695,2450119.6737207,0
+KYN.US,D,20201019,000000,3.80695,3.87404,3.75673,3.7652,1379941.6407989,0
+KYN.US,D,20201020,000000,3.79017,3.86136,3.75673,3.84888,1935658.1640496,0
+KYN.US,D,20201021,000000,3.82372,3.87404,3.80695,3.83201,1101034.0337945,0
+KYN.US,D,20201022,000000,3.84049,4.04128,3.82696,4.02461,1494195.4150218,0
+KYN.US,D,20201023,000000,4.08311,4.09989,3.94084,4.01622,1079915.9580398,0
+KYN.US,D,20201026,000000,3.9659,3.9659,3.8159,3.89071,1605009.435092,0
+KYN.US,D,20201027,000000,3.84888,3.94923,3.83201,3.899,1503967.9685375,0
+KYN.US,D,20201028,000000,3.79017,3.82172,3.74434,3.79856,1378573.2944245,0
+KYN.US,D,20201029,000000,3.74004,3.86565,3.70659,3.84888,1802737.5848778,0
+KYN.US,D,20201030,000000,3.83201,3.87404,3.73166,3.78179,1413713.7724802,0
+KYN.US,D,20201102,000000,3.7652,3.82734,3.74853,3.7652,822977.44589245,0
+KYN.US,D,20201103,000000,3.83201,3.88652,3.79856,3.81533,648991.78465445,0
+KYN.US,D,20201104,000000,3.83201,3.89071,3.7652,3.82372,958222.32507907,0
+KYN.US,D,20201105,000000,3.88232,3.91568,3.85717,3.89071,989165.42161827,0
+KYN.US,D,20201106,000000,3.85717,3.9073,3.75673,3.77359,586620.79401089,0
+KYN.US,D,20201109,000000,4.0915,4.16679,4.00793,4.08311,2548241.8614305,0
+KYN.US,D,20201110,000000,4.11656,4.30059,4.05796,4.30059,1672832.8243255,0
+KYN.US,D,20201111,000000,4.36748,4.45116,4.33404,4.38426,1192425.7202427,0
+KYN.US,D,20201112,000000,4.32565,4.40113,4.2922,4.31726,796468.88292537,0
+KYN.US,D,20201113,000000,4.30878,4.50977,4.30878,4.50977,887962.35587537,0
+KYN.US,D,20201116,000000,4.63536,4.81938,4.60172,4.69388,1499509.3000216,0
+KYN.US,D,20201117,000000,4.66043,4.84445,4.63536,4.81109,1320694.551349,0
+KYN.US,D,20201118,000000,4.86113,4.95328,4.76907,4.77745,1515644.0345709,0
+KYN.US,D,20201119,000000,4.73572,4.94489,4.72733,4.93651,1101811.5987204,0
+KYN.US,D,20201120,000000,4.92812,4.96166,4.85274,4.85274,992674.43256602,0
+KYN.US,D,20201123,000000,4.878,5.17066,4.878,5.10385,1933795.5760017,0
+KYN.US,D,20201124,000000,5.20429,5.39669,5.16246,5.18761,1939008.7238451,0
+KYN.US,D,20201125,000000,5.17913,5.22116,5.04124,5.12891,1379428.5109085,0
+KYN.US,D,20201127,000000,5.10385,5.12072,4.94489,4.99501,508221.05270143,0
+KYN.US,D,20201130,000000,4.97834,5.04533,4.80261,4.92812,2007891.9519114,0
+KYN.US,D,20201201,000000,4.99501,5.08708,4.96166,5.08708,1053691.7676705,0
+KYN.US,D,20201202,000000,5.04533,5.27624,4.99501,5.22936,1349452.9108089,0
+KYN.US,D,20201203,000000,5.26281,5.47198,5.17084,5.37173,2329295.9480791,0
+KYN.US,D,20201204,000000,5.40499,5.74815,5.39669,5.71452,3300922.6110309,0
+KYN.US,D,20201207,000000,5.656,5.68106,5.38002,5.42176,1573427.2872169,0
+KYN.US,D,20201208,000000,5.39669,5.55937,5.38002,5.43015,1070789.8012777,0
+KYN.US,D,20201209,000000,5.48866,5.58911,5.27119,5.29635,1224364.6455467,0
+KYN.US,D,20201210,000000,5.30464,5.45521,5.27958,5.43844,1164657.9428206,0
+KYN.US,D,20201211,000000,5.39669,5.48828,5.34667,5.43844,1219120.0173418,0
+KYN.US,D,20201214,000000,5.58072,5.58911,5.32141,5.3297,1459909.1041048,0
+KYN.US,D,20201215,000000,5.34667,5.46064,5.3297,5.40499,1100745.4638152,0
+KYN.US,D,20201216,000000,5.43844,5.44682,5.33818,5.3884,1030948.2559237,0
+KYN.US,D,20201217,000000,5.42176,5.43844,5.32141,5.3884,1067836.9433809,0
+KYN.US,D,20201218,000000,5.42253,5.43968,5.2769,5.29407,906513.73283265,0
+KYN.US,D,20201221,000000,5.11414,5.1656,5.01132,5.05429,1811802.8796079,0
+KYN.US,D,20201222,000000,4.82291,5.02847,4.82291,4.92574,2360073.2480485,0
+KYN.US,D,20201223,000000,4.95137,5.05858,4.94261,4.95137,901714.02706861,0
+KYN.US,D,20201224,000000,4.96004,4.96853,4.89582,4.93422,733801.9768849,0
+KYN.US,D,20201228,000000,4.98568,5.00283,4.84007,4.89153,1435781.5058029,0
+KYN.US,D,20201229,000000,4.88295,4.90944,4.77155,4.89153,2038709.1270052,0
+KYN.US,D,20201230,000000,4.8657,4.95137,4.8657,4.87438,1659291.022208,0
+KYN.US,D,20201231,000000,4.8657,4.93851,4.81434,4.92574,2766859.3296782,0
+KYN.US,D,20210104,000000,4.95137,5.07145,4.8657,4.98568,2661937.3839117,0
+KYN.US,D,20210105,000000,5.01999,5.41376,5.01999,5.29407,2308587.1170224,0
+KYN.US,D,20210106,000000,5.37125,5.57672,5.26833,5.36268,1964603.3069871,0
+KYN.US,D,20210107,000000,5.45693,5.75673,5.45693,5.66248,1628454.9588974,0
+KYN.US,D,20210108,000000,5.73948,5.75673,5.5426,5.57672,1086659.051446,0
+KYN.US,D,20210111,000000,5.49114,5.68821,5.4311,5.60254,893911.09482954,0
+KYN.US,D,20210112,000000,5.67964,6.04167,5.67163,5.97944,1720351.3804731,0
+KYN.US,D,20210113,000000,6.02223,6.04796,5.91083,6.0308,817775.8408482,0
+KYN.US,D,20210114,000000,6.07359,6.20645,6.02824,6.12505,1238741.7265858,0
+KYN.US,D,20210115,000000,6.09933,6.13363,5.9257,6.11648,1447483.8054708,0
+KYN.US,D,20210119,000000,6.14221,6.15936,5.9965,5.9965,878686.14272403,0
+KYN.US,D,20210120,000000,6.06512,6.1079,5.91083,5.9194,681156.31921493,0
+KYN.US,D,20210121,000000,5.96229,6.03938,5.67106,5.67106,1265521.0206608,0
+KYN.US,D,20210122,000000,5.58539,5.67106,5.48247,5.56804,1812747.2904491,0
+KYN.US,D,20210125,000000,5.56804,5.63675,5.4311,5.63675,766003.23853366,0
+KYN.US,D,20210126,000000,5.67106,5.79952,5.56804,5.56804,678430.11992001,0
+KYN.US,D,20210127,000000,5.4655,5.55957,5.36268,5.40537,1143323.701918,0
+KYN.US,D,20210128,000000,5.43968,5.55098,5.3884,5.53403,669630.30957079,0
+KYN.US,D,20210129,000000,5.45693,5.60254,5.40537,5.41394,596579.08165865,0
+KYN.US,D,20210201,000000,5.4655,5.49971,5.36268,5.43968,786402.51270356,0
+KYN.US,D,20210202,000000,5.57672,5.67106,5.45693,5.47398,958094.30494282,0
+KYN.US,D,20210203,000000,5.50829,5.64523,5.50829,5.55957,772965.64512405,0
+KYN.US,D,20210204,000000,5.61969,5.7309,5.59396,5.64523,1366936.0541702,0
+KYN.US,D,20210205,000000,5.73948,5.81658,5.65381,5.79094,602727.19623486,0
+KYN.US,D,20210208,000000,5.81658,6.09075,5.81658,6.06512,1042491.0550939,0
+KYN.US,D,20210209,000000,6.0308,6.0308,5.87662,5.88519,661824.2292956,0
+KYN.US,D,20210210,000000,5.90225,5.96229,5.82515,5.9194,600339.93549738,0
+KYN.US,D,20210211,000000,5.9194,5.96229,5.82515,5.85098,548036.36442102,0
+KYN.US,D,20210212,000000,5.82515,5.98793,5.82515,5.97944,671853.87242913,0
+KYN.US,D,20210216,000000,6.09075,6.13363,6.01375,6.0308,626042.60121331,0
+KYN.US,D,20210217,000000,6.06512,6.06512,5.92808,6.0308,575360.26874766,0
+KYN.US,D,20210218,000000,6.03938,6.07359,5.87662,5.88519,516378.66367864,0
+KYN.US,D,20210219,000000,5.89377,5.97516,5.88091,5.92808,540683.60134958,0
+KYN.US,D,20210222,000000,6.09933,6.13363,5.98793,6.1079,1025747.7002248,0
+KYN.US,D,20210223,000000,6.1079,6.1079,5.87871,6.08218,1115816.1621499,0
+KYN.US,D,20210224,000000,6.09933,6.32632,6.05654,6.18491,1168837.4854656,0
+KYN.US,D,20210225,000000,6.25342,6.27058,6.00508,6.06512,765767.13582335,0
+KYN.US,D,20210226,000000,6.0308,6.07359,5.85089,5.88519,934315.08930681,0
+KYN.US,D,20210301,000000,6.05654,6.12505,5.98793,6.0308,1388632.3192287,0
+KYN.US,D,20210302,000000,6.05654,6.08218,5.98793,6.06512,542388.78759064,0
+KYN.US,D,20210303,000000,6.1079,6.18061,6.09075,6.12505,601119.59911407,0
+KYN.US,D,20210304,000000,6.14221,6.2965,6.08646,6.09075,1096295.1900624,0
+KYN.US,D,20210305,000000,6.23646,6.23646,5.96925,6.1079,959057.60400084,0
+KYN.US,D,20210308,000000,6.14221,6.18491,6.03938,6.06512,743304.84863812,0
+KYN.US,D,20210309,000000,6.09075,6.19358,6.03938,6.13363,1064407.682682,0
+KYN.US,D,20210310,000000,6.15079,6.4119,6.15079,6.39923,810939.3557033,0
+KYN.US,D,20210311,000000,6.42477,6.46784,6.36492,6.45069,874938.93037523,0
+KYN.US,D,20210312,000000,6.45926,6.53189,6.41619,6.43344,886717.83225574,0
+KYN.US,D,20210315,000000,6.47641,6.52759,6.38208,6.38208,684257.13481021,0
+KYN.US,D,20210316,000000,6.38208,6.40762,6.32213,6.34767,599267.50451993,0
+KYN.US,D,20210317,000000,6.31365,6.39923,6.24494,6.3735,554300.9563343,0
+KYN.US,D,20210318,000000,6.33909,6.34948,6.12505,6.13363,448806.06799083,0
+KYN.US,D,20210319,000000,6.09075,6.27058,6.07359,6.25342,667819.13944645,0
+KYN.US,D,20210322,000000,6.21854,6.33224,6.21168,6.32346,664982.75888671,0
+KYN.US,D,20210323,000000,6.20101,6.28849,6.08732,6.09609,656825.14790951,0
+KYN.US,D,20210324,000000,6.18357,6.23608,6.09609,6.11362,674401.68300961,0
+KYN.US,D,20210325,000000,6.0612,6.16613,5.93875,6.15736,952730.05136481,0
+KYN.US,D,20210326,000000,6.25342,6.29297,6.18357,6.23608,471542.23432001,0
+KYN.US,D,20210329,000000,6.24475,6.29736,6.14859,6.26219,728500.68402964,0
+KYN.US,D,20210330,000000,6.20101,6.24475,6.14859,6.16613,762618.05034065,0
+KYN.US,D,20210331,000000,6.16613,6.27972,6.15736,6.27096,1471814.9767762,0
+KYN.US,D,20210401,000000,6.36721,6.51596,6.34977,6.46356,1635441.5004316,0
+KYN.US,D,20210405,000000,6.47232,6.48099,6.15736,6.27096,1346106.5483949,0
+KYN.US,D,20210406,000000,6.27096,6.38474,6.25342,6.31469,727617.13522043,0
+KYN.US,D,20210407,000000,6.30593,6.34977,6.25342,6.27972,700454.83008215,0
+KYN.US,D,20210408,000000,6.25342,6.32346,6.20101,6.31469,570516.4904777,0
+KYN.US,D,20210409,000000,6.32346,6.36721,6.27096,6.32346,455397.00631702,0
+KYN.US,D,20210412,000000,6.32346,6.38474,6.29297,6.31469,804444.95715198,0
+KYN.US,D,20210413,000000,6.28849,6.36721,6.27096,6.33224,596848.76342108,0
+KYN.US,D,20210414,000000,6.37598,6.41971,6.32785,6.35854,531655.03370772,0
+KYN.US,D,20210415,000000,6.43716,6.48966,6.34977,6.43716,756188.71120284,0
+KYN.US,D,20210416,000000,6.47232,6.47232,6.34977,6.34977,516050.21857498,0
+KYN.US,D,20210419,000000,6.36721,6.42839,6.29736,6.30593,618619.53200149,0
+KYN.US,D,20210420,000000,6.29736,6.31908,6.20977,6.25342,506375.25417958,0
+KYN.US,D,20210421,000000,6.26219,6.34977,6.24475,6.34101,320327.36780871,0
+KYN.US,D,20210422,000000,6.38474,6.40228,6.29736,6.31469,357452.15797626,0
+KYN.US,D,20210423,000000,6.29736,6.41971,6.29736,6.41971,389144.48711614,0
+KYN.US,D,20210426,000000,6.41971,6.48099,6.41971,6.46356,325335.8933032,0
+KYN.US,D,20210427,000000,6.48966,6.49843,6.41971,6.46356,355460.5004467,0
+KYN.US,D,20210428,000000,6.46356,6.56981,6.44602,6.54218,467916.74603519,0
+KYN.US,D,20210429,000000,6.62089,6.62966,6.53341,6.62089,477548.68727004,0
+KYN.US,D,20210430,000000,6.55961,6.6471,6.47232,6.48099,481165.78079183,0
+KYN.US,D,20210503,000000,6.48966,6.58591,6.48966,6.56838,419744.44771638,0
+KYN.US,D,20210504,000000,6.55961,6.63843,6.53522,6.61213,523268.66543787,0
+KYN.US,D,20210505,000000,6.62966,6.82206,6.62966,6.72572,711384.81155097,0
+KYN.US,D,20210506,000000,6.75211,6.88325,6.6733,6.87448,726960.2450131,0
+KYN.US,D,20210507,000000,6.87448,6.96634,6.80453,6.93575,750167.5674175,0
+KYN.US,D,20210510,000000,6.9795,7.02324,6.89201,6.90087,779294.24710546,0
+KYN.US,D,20210511,000000,6.76078,6.8396,6.66453,6.787,858954.25221524,0
+KYN.US,D,20210512,000000,6.80453,6.97244,6.71705,6.72572,514711.25387123,0
+KYN.US,D,20210513,000000,6.71705,6.84817,6.68207,6.8133,508480.24101007,0
+KYN.US,D,20210514,000000,6.90955,6.98817,6.88325,6.9795,357142.60108941,0
+KYN.US,D,20210517,000000,7.0057,7.16304,6.96205,7.12816,493693.91527303,0
+KYN.US,D,20210518,000000,7.12816,7.15437,7.05821,7.10186,448827.05489841,0
+KYN.US,D,20210519,000000,6.98817,7.05821,6.92708,7.02324,423465.4264307,0
+KYN.US,D,20210520,000000,7.02324,7.11939,7.01447,7.11939,196929.59795224,0
+KYN.US,D,20210521,000000,7.17181,7.19811,7.11939,7.11939,198412.32297292,0
+KYN.US,D,20210524,000000,7.14569,7.18658,7.11062,7.15437,328796.63436351,0
+KYN.US,D,20210525,000000,7.17181,7.17181,7.05821,7.07574,312566.40938481,0
+KYN.US,D,20210526,000000,7.07574,7.58292,7.06697,7.52174,1301953.2428781,0
+KYN.US,D,20210527,000000,7.46046,7.46923,7.29436,7.29436,717809.95330726,0
+KYN.US,D,20210528,000000,7.33801,7.35564,7.16304,7.19811,451509.18168742,0
+KYN.US,D,20210601,000000,7.27682,7.38184,7.23317,7.26806,753865.46053349,0
+KYN.US,D,20210602,000000,7.34677,7.39051,7.24184,7.33801,727219.43332174,0
+KYN.US,D,20210603,000000,7.32924,7.35124,7.27682,7.31189,566134.42417452,0
+KYN.US,D,20210604,000000,7.39928,7.43864,7.32066,7.39051,583599.72866444,0
+KYN.US,D,20210607,000000,7.43435,7.57415,7.43435,7.55671,615398.04168762,0
+KYN.US,D,20210608,000000,7.58292,7.73168,7.53051,7.73168,831461.40328255,0
+KYN.US,D,20210609,000000,7.72291,7.76665,7.61789,7.74045,575728.58897573,0
+KYN.US,D,20210610,000000,7.8366,7.90655,7.75788,7.90655,592054.30438393,0
+KYN.US,D,20210611,000000,7.93275,7.95905,7.8629,7.89778,490747.35344849,0
+KYN.US,D,20210614,000000,7.89778,8.00709,7.89778,7.99403,1017380.2201718,0
+KYN.US,D,20210615,000000,8.03777,8.07265,7.93275,7.96782,646379.96400585,0
+KYN.US,D,20210616,000000,7.98536,8.12516,7.95905,8.09895,574274.19628029,0
+KYN.US,D,20210617,000000,8.13402,8.13402,7.70547,7.74045,999001.98520206,0
+KYN.US,D,20210618,000000,7.63533,7.6967,7.43435,7.46046,735785.23965142,0
+KYN.US,D,20210621,000000,7.48676,7.74045,7.48676,7.71423,348567.35065132,0
+KYN.US,D,20210622,000000,7.78409,7.78409,7.55671,7.60913,456363.45341118,0
+KYN.US,D,20210623,000000,7.61789,7.71338,7.60913,7.65287,269104.62247282,0
+KYN.US,D,20210624,000000,7.6704,7.67917,7.52174,7.54804,690355.9301536,0
+KYN.US,D,20210625,000000,7.65287,7.67917,7.53051,7.58292,476126.82428135,0
+KYN.US,D,20210628,000000,7.62666,7.6441,7.32924,7.5043,685997.99879415,0
+KYN.US,D,20210629,000000,7.59168,7.69232,7.53051,7.62666,591032.24198467,0
+KYN.US,D,20210630,000000,7.63533,7.85413,7.61789,7.77542,474341.88779148,0
+KYN.US,D,20210701,000000,7.90655,7.92408,7.76665,7.88034,789243.09064481,0
+KYN.US,D,20210702,000000,7.93828,7.94724,7.79114,7.93828,456321.47959602,0
+KYN.US,D,20210706,000000,7.95619,7.95619,7.70642,7.76885,635677.6904843,0
+KYN.US,D,20210707,000000,7.73311,7.78666,7.49229,7.50125,809144.97510501,0
+KYN.US,D,20210708,000000,7.3764,7.44769,7.14455,7.35849,1040336.7490306,0
+KYN.US,D,20210709,000000,7.45665,7.53698,7.39423,7.51916,623894.59122228,0
+KYN.US,D,20210712,000000,7.5102,7.51916,7.43883,7.46561,458423.31839037,0
+KYN.US,D,20210713,000000,7.51916,7.52803,7.36745,7.38537,452140.88760565,0
+KYN.US,D,20210714,000000,7.40309,7.47457,7.20687,7.24261,915044.91076482,0
+KYN.US,D,20210715,000000,7.19801,7.22469,7.12663,7.15341,801939.12038667,0
+KYN.US,D,20210716,000000,7.18906,7.19801,7.05536,7.07317,621028.82899193,0
+KYN.US,D,20210719,000000,6.95719,6.96615,6.67178,6.76984,1299285.8069243,0
+KYN.US,D,20210720,000000,6.74306,7.01961,6.71629,7.01075,626084.57502848,0
+KYN.US,D,20210721,000000,7.11777,7.19801,7.07317,7.07317,559610.6439526,0
+KYN.US,D,20210722,000000,7.1356,7.1356,7.00627,7.05536,447196.37217927,0
+KYN.US,D,20210723,000000,7.09995,7.09995,6.97588,7.0018,361951.75096187,0
+KYN.US,D,20210726,000000,6.98388,7.20687,6.98388,7.16228,594614.70710896,0
+KYN.US,D,20210727,000000,7.07317,7.15341,7.01961,7.02858,270776.22966175,0
+KYN.US,D,20210728,000000,7.04639,7.18009,6.99283,7.16228,361328.43980669,0
+KYN.US,D,20210729,000000,7.24261,7.25157,7.1089,7.24261,280758.65225322,0
+KYN.US,D,20210730,000000,7.27825,7.27825,7.07317,7.1089,349205.35264183,0
+KYN.US,D,20210802,000000,7.09099,7.18906,7.0018,7.01075,355522.41182407,0
+KYN.US,D,20210803,000000,6.98388,7.03743,6.87686,7.03743,814112.57612973,0
+KYN.US,D,20210804,000000,6.99283,7.01961,6.91259,6.92146,561907.66098748,0
+KYN.US,D,20210805,000000,6.94824,7.08832,6.93041,6.95719,483719.88744459,0
+KYN.US,D,20210806,000000,6.98388,7.04639,6.95719,7.0018,301343.66055523,0
+KYN.US,D,20210809,000000,6.91259,6.95719,6.83674,6.868,767795.52044117,0
+KYN.US,D,20210810,000000,6.92146,7.01075,6.90364,7.01075,434287.32532547,0
+KYN.US,D,20210811,000000,7.02858,7.1089,6.98388,7.08204,438617.97370505,0
+KYN.US,D,20210812,000000,7.05536,7.11777,7.0018,7.09995,330336.02403467,0
+KYN.US,D,20210813,000000,7.18009,7.18009,7.06421,7.07317,232166.61578276,0
+KYN.US,D,20210816,000000,7.05536,7.05536,6.97054,6.98388,526596.13963504,0
+KYN.US,D,20210817,000000,6.95719,7.03743,6.89478,6.93928,387542.13672224,0
+KYN.US,D,20210818,000000,6.98388,6.98388,6.79214,6.79662,572012.8569883,0
+KYN.US,D,20210819,000000,6.7341,6.76088,6.55581,6.66291,934497.67540276,0
+KYN.US,D,20210820,000000,6.60935,6.75202,6.6004,6.70742,508026.9238063,0
+KYN.US,D,20210823,000000,6.83226,6.8903,6.82339,6.82339,539024.58630521,0
+KYN.US,D,20210824,000000,6.93928,6.96615,6.84122,6.93928,557978.91188808,0
+KYN.US,D,20210825,000000,6.96615,7.09995,6.89468,7.03743,594638.84205268,0
+KYN.US,D,20210826,000000,7.02858,7.05536,6.92146,6.93928,495477.80241752,0
+KYN.US,D,20210827,000000,6.99283,7.18009,6.98254,7.17114,585233.55941971,0
+KYN.US,D,20210830,000000,7.19801,7.2246,7.06421,7.06421,355590.61927371,0
+KYN.US,D,20210831,000000,7.08204,7.12663,7.04639,7.07317,372523.90565642,0
+KYN.US,D,20210901,000000,7.08204,7.1356,7.04582,7.11777,276392.32613074,0
+KYN.US,D,20210902,000000,7.15341,7.25157,7.15341,7.20687,249812.40767788,0
+KYN.US,D,20210903,000000,7.18906,7.25157,7.17114,7.18906,244904.61933979,0
+KYN.US,D,20210907,000000,7.18009,7.22469,7.09099,7.14455,451592.07997237,0
+KYN.US,D,20210908,000000,7.15341,7.18906,7.05536,7.05536,352107.84196044,0
+KYN.US,D,20210909,000000,7.08204,7.14179,7.01961,7.07317,278710.3300732,0
+KYN.US,D,20210910,000000,7.09099,7.12654,7.02228,7.03743,295675.09681727,0
+KYN.US,D,20210913,000000,7.04639,7.19801,7.01961,7.11777,554072.19904165,0
+KYN.US,D,20210914,000000,7.19801,7.19801,7.04639,7.06421,369371.67213757,0
+KYN.US,D,20210915,000000,7.1356,7.18906,7.07317,7.09099,974965.67994815,0
+KYN.US,D,20210916,000000,7.09099,7.09995,7.01961,7.06421,589586.24405227,0
+KYN.US,D,20210917,000000,7.08204,7.09995,6.96615,7.01075,321640.09887798,0
+KYN.US,D,20210920,000000,6.87686,6.90364,6.70742,6.83226,666580.91189909,0
+KYN.US,D,20210921,000000,6.87686,6.97054,6.82339,6.93928,567650.72824734,0
+KYN.US,D,20210922,000000,6.99283,7.12663,6.97502,7.06421,650042.17937894,0
+KYN.US,D,20210923,000000,7.09995,7.26033,7.09099,7.23365,638535.05795162,0
+KYN.US,D,20210924,000000,7.22469,7.23365,7.11777,7.12663,472875.95229686,0
+KYN.US,D,20210927,000000,7.18906,7.3764,7.18906,7.34077,1069083.5656913,0
+KYN.US,D,20210928,000000,7.39423,7.40309,7.16228,7.18906,942102.28136518,0
+KYN.US,D,20210929,000000,7.22469,7.24261,7.15341,7.17114,976983.57111218,0
+KYN.US,D,20210930,000000,7.19801,7.22469,7.12663,7.1356,775876.5292057,0
+KYN.US,D,20211001,000000,7.14921,7.27692,7.14016,7.24957,594401.689997,0
+KYN.US,D,20211004,000000,7.33162,7.46837,7.28597,7.38632,734095.79359105,0
+KYN.US,D,20211005,000000,7.42282,7.50944,7.35897,7.42282,846450.25267777,0
+KYN.US,D,20211006,000000,7.40462,7.43188,7.23928,7.32247,787610.30923492,0
+KYN.US,D,20211007,000000,7.32247,7.49572,7.32247,7.45922,480005.20480254,0
+KYN.US,D,20211008,000000,7.54136,7.58692,7.50391,7.55967,657901.77626848,0
+KYN.US,D,20211011,000000,7.64162,7.76017,7.60513,7.65991,560031.43144962,0
+KYN.US,D,20211012,000000,7.70556,7.76017,7.65086,7.74197,515207.59423554,0
+KYN.US,D,20211013,000000,7.76932,7.89702,7.71005,7.88787,577445.31801596,0
+KYN.US,D,20211014,000000,7.93351,8.02462,7.91208,8.00642,430139.26304184,0
+KYN.US,D,20211015,000000,8.05198,8.12497,8.0474,8.05198,349319.73128815,0
+KYN.US,D,20211018,000000,8.10676,8.17967,8.06112,8.08847,508669.12317831,0
+KYN.US,D,20211019,000000,8.10676,8.15232,8.0149,8.12497,701660.52792276,0
+KYN.US,D,20211020,000000,8.14317,8.20702,8.08923,8.20702,637429.04792203,0
+KYN.US,D,20211021,000000,8.19787,8.19787,7.84232,7.98822,1015438.9312204,0
+KYN.US,D,20211022,000000,8.00642,8.06112,7.87872,7.99728,667643.89876813,0
+KYN.US,D,20211025,000000,8.01547,8.10124,7.97012,7.99728,329781.9696745,0
+KYN.US,D,20211026,000000,8.02462,8.05198,7.86957,7.92437,293840.84109459,0
+KYN.US,D,20211027,000000,7.85137,7.95172,7.77847,7.78762,363639.09833148,0
+KYN.US,D,20211028,000000,7.79667,7.8833,7.77847,7.83317,353850.80463515,0
+KYN.US,D,20211029,000000,7.87872,7.89549,7.66907,7.74197,507160.16452316,0
+KYN.US,D,20211101,000000,7.76932,7.88787,7.76932,7.84232,426575.68613438,0
+KYN.US,D,20211102,000000,7.87872,7.9198,7.73282,7.86052,426522.16952005,0
+KYN.US,D,20211103,000000,7.85137,7.88787,7.74197,7.81497,277550.80342928,0
+KYN.US,D,20211104,000000,7.85137,7.89893,7.66907,7.70556,347207.39903999,0
+KYN.US,D,20211105,000000,7.70556,7.76017,7.68727,7.69642,522186.79035201,0
+KYN.US,D,20211108,000000,7.78762,7.78762,7.72367,7.74197,320948.58027315,0
+KYN.US,D,20211109,000000,7.76017,7.77847,7.70556,7.75112,311284.10933154,0
+KYN.US,D,20211110,000000,7.75112,7.80582,7.62342,7.65077,285413.54835496,0
+KYN.US,D,20211111,000000,7.65077,7.74197,7.63257,7.69642,266415.15026616,0
+KYN.US,D,20211112,000000,7.69642,7.69642,7.63257,7.68727,156381.84315804,0
+KYN.US,D,20211115,000000,7.66907,7.73282,7.65077,7.70556,297641.57005772,0
+KYN.US,D,20211116,000000,7.74197,7.74197,7.65991,7.68727,333501.89904344,0
+KYN.US,D,20211117,000000,7.64162,7.73282,7.49124,7.50487,518474.20640072,0
+KYN.US,D,20211118,000000,7.49572,7.56862,7.44655,7.50487,588653.37601023,0
+KYN.US,D,20211119,000000,7.43188,7.45922,7.27692,7.28597,660396.07023462,0
+KYN.US,D,20211122,000000,7.29512,7.41377,7.23137,7.37726,611761.01060362,0
+KYN.US,D,20211123,000000,7.43188,7.50487,7.39537,7.50487,461430.74224691,0
+KYN.US,D,20211124,000000,7.52317,7.58692,7.45017,7.58692,292026.5229341,0
+KYN.US,D,20211126,000000,7.40462,7.42273,7.21574,7.38632,567233.08878646,0
+KYN.US,D,20211129,000000,7.53222,7.54136,7.31332,7.35897,635432.14366559,0
+KYN.US,D,20211130,000000,7.24957,7.24957,6.98969,7.08537,1699736.9905004,0
+KYN.US,D,20211201,000000,7.20392,7.28149,6.89392,6.92126,1595887.4757114,0
+KYN.US,D,20211202,000000,6.95777,7.14465,6.80271,7.08537,1462771.718299,0
+KYN.US,D,20211203,000000,7.20392,7.22222,6.92126,7.00332,966465.98237736,0
+KYN.US,D,20211206,000000,7.03981,7.10367,6.93947,7.04887,670161.27833263,0
+KYN.US,D,20211207,000000,7.18572,7.25871,7.11282,7.21307,743153.74290353,0
+KYN.US,D,20211208,000000,7.25871,7.32247,7.18124,7.24042,532003.41637359,0
+KYN.US,D,20211209,000000,7.15837,7.18572,7.08537,7.11282,530504.95117222,0
+KYN.US,D,20211210,000000,7.15837,7.16284,7.06174,7.14016,470023.83155644,0
+KYN.US,D,20211213,000000,7.05802,7.08537,6.81644,6.86648,1184556.6792448,0
+KYN.US,D,20211214,000000,6.80271,6.93041,6.79357,6.84837,885107.0870988,0
+KYN.US,D,20211215,000000,6.87562,6.95777,6.72972,6.90297,1273365.926715,0
+KYN.US,D,20211216,000000,6.95777,7.04887,6.91212,6.93041,903865.18509579,0
+KYN.US,D,20211217,000000,6.9167,6.94862,6.79357,6.87562,627598.78041053,0
+KYN.US,D,20211220,000000,6.72972,6.77537,6.62032,6.69331,1093486.0924826,0
+KYN.US,D,20211221,000000,6.77537,6.94862,6.74801,6.85742,1006783.9305335,0
+KYN.US,D,20211222,000000,6.90297,6.93947,6.81186,6.88477,647621.33958933,0
+KYN.US,D,20211223,000000,6.91212,6.95777,6.88477,6.91212,791564.2426234,0
+KYN.US,D,20211227,000000,6.91212,7.0261,6.87562,7.02152,744984.85059008,0
+KYN.US,D,20211228,000000,7.04887,7.12645,7.01237,7.03067,682263.3785899,0
+KYN.US,D,20211229,000000,7.03067,7.06717,6.98054,7.05802,1041389.2424458,0
+KYN.US,D,20211230,000000,7.05802,7.10367,6.97596,6.98511,1667484.3109281,0
+KYN.US,D,20211231,000000,6.99427,7.12197,6.94862,7.10367,836741.70923023,0
+KYN.US,D,20220103,000000,7.13626,7.4068,7.13626,7.3788,919488.88844535,0
+KYN.US,D,20220104,000000,7.4068,7.58406,7.4068,7.50944,833670.27530558,0
+KYN.US,D,20220105,000000,7.56538,7.63066,7.38813,7.4068,889572.05168692,0
+KYN.US,D,20220106,000000,7.47209,7.57472,7.36021,7.55605,761358.83588572,0
+KYN.US,D,20220107,000000,7.57472,7.67736,7.50944,7.62142,608218.42060374,0
+KYN.US,D,20220110,000000,7.62142,7.63533,7.46275,7.62142,741144.24650254,0
+KYN.US,D,20220111,000000,7.67736,7.79857,7.63066,7.75198,604244.54965305,0
+KYN.US,D,20220112,000000,7.78933,7.93857,7.78933,7.91989,693359.15662861,0
+KYN.US,D,20220113,000000,7.94791,7.97583,7.85461,7.85461,388421.48814994,0
+KYN.US,D,20220114,000000,7.88253,7.99451,7.71461,7.80792,1800050.2113619,0
+KYN.US,D,20220118,000000,7.78933,7.88253,7.56538,7.57472,1429366.8575004,0
+KYN.US,D,20220119,000000,7.67736,7.75198,7.50477,7.67736,1049993.8745546,0
+KYN.US,D,20220120,000000,7.67736,7.81258,7.61208,7.66802,837953.70314311,0
+KYN.US,D,20220121,000000,7.56538,7.60274,7.3788,7.42549,898685.61630449,0
+KYN.US,D,20220124,000000,7.27625,7.53746,7.03372,7.51878,1769376.7965851,0
+KYN.US,D,20220125,000000,7.42549,7.79391,7.34153,7.68669,1282730.2848782,0
+KYN.US,D,20220126,000000,7.79857,7.93866,7.59244,7.70538,998803.6589254,0
+KYN.US,D,20220127,000000,7.79857,7.89188,7.57939,7.65868,699740.22587898,0
+KYN.US,D,20220128,000000,7.66802,7.71461,7.52345,7.66802,577720.24650528,0
+KYN.US,D,20220131,000000,7.67736,7.85461,7.61208,7.82659,425052.03664391,0
+KYN.US,D,20220201,000000,7.84527,8.08781,7.78,8.07846,866810.70106864,0
+KYN.US,D,20220202,000000,8.07846,8.1344,7.97583,8.09714,790553.72302332,0
+KYN.US,D,20220203,000000,7.98517,8.05044,7.91055,7.95725,603957.02901918,0
+KYN.US,D,20220204,000000,8.05979,8.08781,7.91989,7.97583,595985.15217408,0
+KYN.US,D,20220207,000000,7.97583,8.06913,7.92923,8.02252,396589.59258092,0
+KYN.US,D,20220208,000000,8.02252,8.02252,7.91046,7.93857,405478.59728737,0
+KYN.US,D,20220209,000000,7.99451,8.10648,7.96649,7.98517,566975.99916857,0
+KYN.US,D,20220210,000000,7.96649,8.11115,7.90121,7.95725,874774.18315071,0
+KYN.US,D,20220211,000000,8.02252,8.2137,8.00385,8.20902,798903.3642049,0
+KYN.US,D,20220214,000000,8.22771,8.25572,7.88253,7.92923,701898.72932381,0
+KYN.US,D,20220215,000000,7.82659,7.97583,7.75198,7.96649,327620.31819353,0
+KYN.US,D,20220216,000000,8.04121,8.07846,7.92923,7.96649,464031.02009634,0
+KYN.US,D,20220217,000000,7.98517,8.07608,7.82659,7.88253,404505.85412094,0
+KYN.US,D,20220218,000000,7.87329,7.98984,7.7191,7.77065,468947.20319747,0
+KYN.US,D,20220222,000000,7.95725,7.95725,7.47675,7.55605,850556.34114622,0
+KYN.US,D,20220223,000000,7.61208,7.70538,7.52813,7.64,1093919.4721241,0
+KYN.US,D,20220224,000000,7.70538,7.71929,7.4861,7.68669,691668.66122287,0
+KYN.US,D,20220225,000000,7.71461,7.8872,7.71461,7.85461,852477.69253537,0
+KYN.US,D,20220228,000000,7.86395,8.08781,7.83432,8.08781,646629.70820607,0
+KYN.US,D,20220301,000000,8.15308,8.1811,7.97583,8.09714,613762.11224158,0
+KYN.US,D,20220302,000000,8.1811,8.30699,8.1344,8.26506,739115.86188471,0
+KYN.US,D,20220303,000000,8.26506,8.29298,8.15776,8.21836,778669.88660489,0
+KYN.US,D,20220304,000000,8.11582,8.2744,8.05979,8.24638,886759.80607091,0
+KYN.US,D,20220307,000000,8.30232,8.42363,8.07846,8.10648,1320345.1193377,0
+KYN.US,D,20220308,000000,8.20902,8.39095,8.06913,8.10648,1765154.2307795,0
+KYN.US,D,20220309,000000,7.99451,8.1344,7.85461,7.99451,2277859.1362859,0
+KYN.US,D,20220310,000000,7.99451,8.1811,7.96649,8.17177,1148941.8970777,0
+KYN.US,D,20220311,000000,8.21836,8.21836,7.93857,7.95725,1059025.5902325,0
+KYN.US,D,20220314,000000,7.80792,7.92456,7.56538,7.71461,1627359.4423217,0
+KYN.US,D,20220315,000000,7.64,7.74263,7.52345,7.64,1268568.3196417,0
+KYN.US,D,20220316,000000,7.72396,7.76132,7.62142,7.72396,619619.55814778,0
+KYN.US,D,20220317,000000,7.80792,7.96649,7.78,7.95725,766243.53862548,0
+KYN.US,D,20220318,000000,8.00385,8.00385,7.87329,7.98517,654337.15001564,0
+KYN.US,D,20220321,000000,8.10648,8.20902,8.04473,8.20902,758222.34254755,0
+KYN.US,D,20220322,000000,8.2744,8.2744,8.05044,8.22771,808365.31148834,0
+KYN.US,D,20220323,000000,8.28373,8.33033,8.24124,8.28373,456948.98813273,0
+KYN.US,D,20220324,000000,8.33033,8.39562,8.31166,8.38627,583254.49403471,0
+KYN.US,D,20220325,000000,8.39562,8.54485,8.36769,8.52627,822596.53351983,0
+KYN.US,D,20220328,000000,8.45165,8.47023,8.33967,8.47023,677589.59427134,0
+KYN.US,D,20220329,000000,8.44231,8.50759,8.35835,8.50759,813998.1974834,0
+KYN.US,D,20220330,000000,8.59154,8.62881,8.51693,8.58221,780677.28431513,0
+KYN.US,D,20220331,000000,8.63815,8.69418,8.59154,8.60089,901964.82061421,0
+KYN.US,D,20220401,000000,8.61956,8.78748,8.61652,8.75946,1016554.3853584,0
+KYN.US,D,20220404,000000,8.82474,8.89002,8.72678,8.89002,811835.49665705,0
+KYN.US,D,20220405,000000,8.92737,8.94605,8.74079,8.7688,527259.32591463,0
+KYN.US,D,20220406,000000,8.79672,8.80606,8.62423,8.69418,555178.20907123,0
+KYN.US,D,20220407,000000,8.77814,8.89002,8.55419,8.83408,876300.98067732,0
+KYN.US,D,20220408,000000,8.90079,8.91032,8.71972,8.73879,1053472.4544863,0
+KYN.US,D,20220411,000000,8.71972,8.71972,8.52913,8.54819,785578.77658096,0
+KYN.US,D,20220412,000000,8.63395,8.70066,8.62919,8.66254,846494.32518369,0
+KYN.US,D,20220413,000000,8.74831,8.75784,8.59584,8.70066,727951.87639636,0
+KYN.US,D,20220414,000000,8.72925,8.78643,8.65301,8.71972,501321.60683379,0
+KYN.US,D,20220418,000000,8.73879,8.87219,8.70066,8.83408,812542.75544258,0
+KYN.US,D,20220419,000000,8.85314,8.9675,8.79596,8.92937,879630.55356523,0
+KYN.US,D,20220420,000000,9.01514,9.20574,8.95797,9.14856,1189036.3346682,0
+KYN.US,D,20220421,000000,9.23433,9.2915,8.9389,8.9675,1042293.7781626,0
+KYN.US,D,20220422,000000,8.97703,8.97703,8.63729,8.73879,914714.3669704,0
+KYN.US,D,20220425,000000,8.51959,8.57677,8.09075,8.47195,1216593.193669,0
+KYN.US,D,20220426,000000,8.49101,8.64348,8.42906,8.48148,643579.261189,0
+KYN.US,D,20220427,000000,8.52913,8.64348,8.4243,8.6149,1190620.8461906,0
+KYN.US,D,20220428,000000,8.67208,8.81979,8.54342,8.74831,558019.83635787,0
+KYN.US,D,20220429,000000,8.80548,8.84361,8.52437,8.57677,548048.95656556,0
+KYN.US,D,20220502,000000,8.48148,8.60537,8.33853,8.51959,634668.2202296,0
+KYN.US,D,20220503,000000,8.54819,8.77214,8.54819,8.76737,829632.39428677,0
+KYN.US,D,20220504,000000,8.89126,9.08185,8.78166,9.05326,623133.81582242,0
+KYN.US,D,20220505,000000,9.17715,9.17715,8.57677,8.68161,1426745.5927434,0
+KYN.US,D,20220506,000000,8.74831,8.81502,8.55762,8.81502,757919.08173299,0
+KYN.US,D,20220509,000000,8.76737,8.81502,8.27659,8.31948,911170.72762515,0
+KYN.US,D,20220510,000000,8.47195,8.55772,8.08123,8.34806,1208467.0630531,0
+KYN.US,D,20220511,000000,8.49101,8.69113,8.35283,8.37665,1177857.6583445,0
+KYN.US,D,20220512,000000,8.37665,8.39571,8.11458,8.25277,938835.66920001,0
+KYN.US,D,20220513,000000,8.40524,8.62442,8.38618,8.55772,599519.34741092,0
+KYN.US,D,20220516,000000,8.64348,8.80548,8.60537,8.73879,706839.04736866,0
+KYN.US,D,20220517,000000,8.86267,8.91985,8.7769,8.91985,614419.0024489,0
+KYN.US,D,20220518,000000,8.94843,8.94843,8.5863,8.65301,1140943.7865981,0
+KYN.US,D,20220519,000000,8.57677,8.74831,8.52913,8.68161,1026146.4514689,0
+KYN.US,D,20220520,000000,8.71972,8.76737,8.46242,8.5863,1193421.5490074,0
+KYN.US,D,20220523,000000,8.59584,8.71019,8.55772,8.63395,1030142.3586726,0
+KYN.US,D,20220524,000000,8.62442,8.64825,8.45766,8.59584,639938.03272349,0
+KYN.US,D,20220525,000000,8.66254,8.80548,8.5863,8.78643,508227.34877371,0
+KYN.US,D,20220526,000000,8.84361,8.95797,8.81597,8.87219,878061.78222346,0
+KYN.US,D,20220527,000000,8.86267,9.01514,8.83408,8.99608,507368.9842536,0
+KYN.US,D,20220531,000000,9.05326,9.10092,8.9389,8.97703,767329.61109285,0
+KYN.US,D,20220601,000000,9.05326,9.27245,8.90079,9.27245,861137.93994917,0
+KYN.US,D,20220602,000000,9.28198,9.30103,9.13398,9.17715,728553.1512986,0
+KYN.US,D,20220603,000000,9.18668,9.26768,9.11044,9.11997,694768.42747276,0
+KYN.US,D,20220606,000000,9.14856,9.23433,9.10092,9.15809,714339.76813854,0
+KYN.US,D,20220607,000000,9.1295,9.36298,9.07232,9.35821,780368.77677367,0
+KYN.US,D,20220608,000000,9.3201,9.36774,9.17715,9.23433,725358.94396458,0
+KYN.US,D,20220609,000000,9.19621,9.24386,9.10092,9.13903,612182.84744602,0
+KYN.US,D,20220610,000000,9.11044,9.11044,8.81502,8.94843,517670.40784032,0
+KYN.US,D,20220613,000000,8.65301,8.71972,8.22437,8.4243,1415913.2003949,0
+KYN.US,D,20220614,000000,8.57677,8.66254,8.167,8.24324,854501.87977168,0
+KYN.US,D,20220615,000000,8.28135,8.37665,8.11935,8.25277,1240649.4364851,0
+KYN.US,D,20220616,000000,8.06217,8.06217,7.69051,7.75722,1427381.4960432,0
+KYN.US,D,20220617,000000,7.76675,7.86195,7.46656,7.64286,1661727.6021783,0
+KYN.US,D,20220621,000000,7.75722,8.14793,7.75722,8.05264,978535.55292789,0
+KYN.US,D,20220622,000000,7.7858,7.83346,7.63333,7.73816,1332188.0312864,0
+KYN.US,D,20220623,000000,7.79533,7.82869,7.52851,7.65239,996334.54924836,0
+KYN.US,D,20220624,000000,7.77628,7.95735,7.69737,7.93828,1053265.7334466,0
+KYN.US,D,20220627,000000,8.06217,8.12888,7.9907,8.09075,618639.46956368,0
+KYN.US,D,20220628,000000,8.25277,8.33853,8.10982,8.2623,671676.53306006,0
+KYN.US,D,20220629,000000,8.36712,8.38618,8.04311,8.08123,985970.16493888,0
+KYN.US,D,20220630,000000,7.91922,8.08599,7.90493,7.98593,575457.85786793,0
+KYN.US,D,20220701,000000,8.19095,8.20071,7.85902,8.19095,758377.34509859,0
+KYN.US,D,20220705,000000,7.97617,8.04256,7.76139,7.97617,1120556.981803,0
+KYN.US,D,20220706,000000,7.83949,7.93712,7.5759,7.76139,1374024.44475,0
+KYN.US,D,20220707,000000,7.8883,8.04451,7.87366,7.98593,528640.89551792,0
+KYN.US,D,20220708,000000,8.04451,8.07868,7.91759,8.02498,319996.85906052,0
+KYN.US,D,20220711,000000,7.94688,8.00546,7.8883,7.97617,299476.00608308,0
+KYN.US,D,20220712,000000,7.90783,8.05427,7.78091,7.98593,2028504.8566746,0
+KYN.US,D,20220713,000000,7.92735,8.23,7.92735,8.14214,907837.25032724,0
+KYN.US,D,20220714,000000,7.92735,8.0738,7.79068,8.0738,684286.5565183,0
+KYN.US,D,20220715,000000,8.23,8.23,8.0982,8.1519,459831.40462915,0
+KYN.US,D,20220718,000000,8.29834,8.3862,8.24953,8.27881,637263.95505901,0
+KYN.US,D,20220719,000000,8.32763,8.43502,8.32763,8.36668,651283.56745305,0
+KYN.US,D,20220720,000000,8.37644,8.48383,8.3081,8.40573,315298.38882954,0
+KYN.US,D,20220721,000000,8.34715,8.4438,8.27052,8.42526,383707.37789571,0
+KYN.US,D,20220722,000000,8.46431,8.48949,8.23,8.27881,280506.96963058,0
+KYN.US,D,20220725,000000,8.37644,8.59122,8.3081,8.59122,432410.85784836,0
+KYN.US,D,20220726,000000,8.6498,8.72888,8.59122,8.63027,363877.92832047,0
+KYN.US,D,20220727,000000,8.65956,8.76539,8.60098,8.7279,402575.00851588,0
+KYN.US,D,20220728,000000,8.86458,8.91339,8.6498,8.86458,473172.92953836,0
+KYN.US,D,20220729,000000,8.92316,8.98173,8.86946,8.90363,679787.82504796,0
+KYN.US,D,20220801,000000,8.83529,8.87395,8.67909,8.83529,415929.84934247,0
+KYN.US,D,20220802,000000,8.82553,8.87434,8.73278,8.81577,369397.8882234,0
+KYN.US,D,20220803,000000,8.85482,8.86458,8.65956,8.74743,340955.0887087,0
+KYN.US,D,20220804,000000,8.75719,8.76695,8.50824,8.53265,352793.96355712,0
+KYN.US,D,20220805,000000,8.43502,8.6498,8.39597,8.60098,399182.52248906,0
+KYN.US,D,20220808,000000,8.6498,8.76695,8.63027,8.7279,329223.76550062,0
+KYN.US,D,20220809,000000,8.74743,8.806,8.7279,8.77671,308192.81045754,0
+KYN.US,D,20220810,000000,8.87434,8.91906,8.75719,8.84505,513539.62091243,0
+KYN.US,D,20220811,000000,9.02078,9.1477,8.95244,9.0696,463163.4568771,0
+KYN.US,D,20220812,000000,9.07936,9.12817,9.02078,9.08912,303519.94775998,0
+KYN.US,D,20220815,000000,8.97197,9.03055,8.79624,9.00126,375275.32929282,0
+KYN.US,D,20220816,000000,9.0696,9.20139,9.05007,9.18675,586352.08142464,0
+KYN.US,D,20220817,000000,9.16722,9.16722,9.01102,9.03055,288574.36695764,0
+KYN.US,D,20220818,000000,9.07936,9.31367,9.07936,9.3039,447667.82625702,0
+KYN.US,D,20220819,000000,9.2258,9.23556,9.10377,9.10865,273478.21385883,0
+KYN.US,D,20220822,000000,9.00126,9.12817,8.97197,9.04031,259371.53585118,0
+KYN.US,D,20220823,000000,9.15746,9.3039,9.12749,9.26485,351374.28190459,0
+KYN.US,D,20220824,000000,9.29414,9.35272,9.23556,9.33319,379419.6525007,0
+KYN.US,D,20220825,000000,9.42106,9.42106,9.29902,9.33319,332151.21872062,0
+KYN.US,D,20220826,000000,9.32343,9.37214,9.1477,9.15746,392000.12151682,0
+KYN.US,D,20220829,000000,9.15746,9.24533,9.0859,9.17699,292594.7497038,0
+KYN.US,D,20220830,000000,9.10865,9.17699,8.89387,8.93292,621760.13002823,0
+KYN.US,D,20220831,000000,8.85482,9.01102,8.76695,8.87434,368302.91009458,0
+KYN.US,D,20220901,000000,8.85482,8.85482,8.64004,8.83529,370699.77522222,0
+KYN.US,D,20220902,000000,9.05007,9.1477,8.90851,9.04031,930963.925905,0
+KYN.US,D,20220906,000000,9.15746,9.15746,8.91339,8.94268,419485.19928181,0
+KYN.US,D,20220907,000000,8.82553,8.99149,8.81577,8.95244,479307.47024326,0
+KYN.US,D,20220908,000000,8.93292,9.04031,8.93292,9.02078,383647.96841818,0
+KYN.US,D,20220909,000000,9.16722,9.31367,9.12808,9.31367,425900.39855293,0
+KYN.US,D,20220912,000000,9.40153,9.42106,9.32343,9.35272,360183.27339935,0
+KYN.US,D,20220913,000000,9.27461,9.37224,9.05495,9.1477,404629.7569971,0
+KYN.US,D,20220914,000000,9.19651,9.43082,9.19651,9.35272,629175.04740388,0
+KYN.US,D,20220915,000000,9.27461,9.35272,9.19651,9.23556,442538.12516333,0
+KYN.US,D,20220916,000000,9.11841,9.11841,8.82563,8.90363,447998.67558874,0
+KYN.US,D,20220919,000000,8.78648,9.07936,8.68885,9.07936,420493.11179702,0
+KYN.US,D,20220920,000000,9.03055,9.03055,8.84505,8.94268,453650.7703641,0
+KYN.US,D,20220921,000000,8.99149,9.07643,8.82553,8.82553,415162.64764136,0
+KYN.US,D,20220922,000000,8.90363,8.92316,8.62051,8.63027,572444.11787629,0
+KYN.US,D,20220923,000000,8.48383,8.48383,7.98593,8.11285,1387037.1689302,0
+KYN.US,D,20220926,000000,8.01522,8.14214,7.7321,7.78091,1204601.9307723,0
+KYN.US,D,20220927,000000,7.93712,8.09332,7.82973,8.01522,606041.20171677,0
+KYN.US,D,20220928,000000,8.1519,8.47407,8.05427,8.45454,534449.70839778,0
+KYN.US,D,20220929,000000,8.40573,8.40573,8.02986,8.23,544764.42285734,0
+KYN.US,D,20220930,000000,8.18,8.3,8.1,8.1,520781,0
+KYN.US,D,20221003,000000,8.31,8.58,8.29,8.43,982259,0
+KYN.US,D,20221004,000000,8.59,8.75,8.55,8.61,379602,0
+KYN.US,D,20221005,000000,8.66,8.66,8.375,8.56,599458,0
+KYN.US,D,20221006,000000,8.47,8.6,8.4277,8.54,612100,0
+KYN.US,D,20221007,000000,8.56,8.6,8.35,8.42,829362,0
+KYN.US,D,20221010,000000,8.4,8.59,8.23,8.24,570382,0
+KYN.US,D,20221011,000000,8.2,8.41,8.14,8.31,723537,0
+KYN.US,D,20221012,000000,8.34,8.39,8.2,8.23,285456,0
+KYN.US,D,20221013,000000,8.08,8.53,8.01,8.51,451491,0
+KYN.US,D,20221014,000000,8.52,8.55,8.21,8.22,422251,0
+KYN.US,D,20221017,000000,8.34,8.51,8.34,8.45,449633,0
+KYN.US,D,20221018,000000,8.57,8.63,8.43,8.54,342834,0
+KYN.US,D,20221019,000000,8.57,8.5907,8.455,8.5,333241,0
+KYN.US,D,20221020,000000,8.52,8.56,8.37,8.39,424641,0
+KYN.US,D,20221021,000000,8.43,8.54,8.35,8.54,646531,0
+KYN.US,D,20221024,000000,8.57,8.57,8.38,8.43,325841,0
+KYN.US,D,20221025,000000,8.51,8.59,8.39,8.59,216282,0
+KYN.US,D,20221026,000000,8.67,8.71,8.56,8.67,482242,0
+KYN.US,D,20221027,000000,8.75,8.85,8.71,8.75,278631,0
+KYN.US,D,20221028,000000,8.89,8.89,8.68,8.85,350899,0
+KYN.US,D,20221031,000000,8.85,8.935,8.8,8.88,494283,0
+KYN.US,D,20221101,000000,9,9,8.83,8.83,772370,0
+KYN.US,D,20221102,000000,8.85,8.9325,8.705,8.73,470324,0
+KYN.US,D,20221103,000000,8.7,8.87,8.65,8.85,411703,0
+KYN.US,D,20221104,000000,8.91,8.975,8.75,8.87,363361,0
+KYN.US,D,20221107,000000,8.92,8.96,8.81,8.95,390731,0
+KYN.US,D,20221108,000000,8.99,9.03,8.84,8.95,349030,0
+KYN.US,D,20221109,000000,8.94,8.97,8.655,8.69,346633,0
+KYN.US,D,20221110,000000,8.95,8.97,8.85,8.95,455067,0
+KYN.US,D,20221111,000000,9,9.035,8.88,8.95,245239,0
+KYN.US,D,20221114,000000,8.94,9.08,8.9,8.92,291016,0
+KYN.US,D,20221115,000000,8.96,9.06,8.905,8.93,265324,0
+KYN.US,D,20221116,000000,8.72,8.855,8.7,8.81,451721,0
+KYN.US,D,20221117,000000,8.71,8.75,8.6419,8.74,285518,0
+KYN.US,D,20221118,000000,8.64,8.865,8.62,8.85,317800,0
+KYN.US,D,20221121,000000,8.73,8.77,8.5625,8.76,400012,0
+KYN.US,D,20221122,000000,8.81,8.98,8.81,8.94,526104,0
+KYN.US,D,20221123,000000,8.91,8.98,8.86,8.92,310290,0
+KYN.US,D,20221125,000000,8.95,9.025,8.9011,8.96,103351,0
+KYN.US,D,20221128,000000,8.85,8.93,8.81,8.88,516641,0
+KYN.US,D,20221129,000000,8.89,9.09,8.89,9.09,500214,0
+KYN.US,D,20221130,000000,9.11,9.12,8.97,9.04,403008,0
+KYN.US,D,20221201,000000,9.05,9.16,8.88,8.88,550351,0
+KYN.US,D,20221202,000000,8.8,8.93,8.8,8.86,539332,0
+KYN.US,D,20221205,000000,8.85,8.945,8.775,8.86,684408,0
+KYN.US,D,20221206,000000,8.8,8.93,8.61,8.68,413283,0
+KYN.US,D,20221207,000000,8.67,8.75,8.6024,8.66,347423,0
+KYN.US,D,20221208,000000,8.71,8.76,8.53,8.53,373236,0
+KYN.US,D,20221209,000000,8.48,8.56,8.38,8.4,386129,0
+KYN.US,D,20221212,000000,8.4,8.6,8.4,8.58,403209,0
+KYN.US,D,20221213,000000,8.78,8.88,8.62,8.69,691531,0
+KYN.US,D,20221214,000000,8.8,8.8001,8.6,8.71,701847,0
+KYN.US,D,20221215,000000,8.58,8.655,8.5,8.63,517401,0
+KYN.US,D,20221216,000000,8.46,8.5183,8.39,8.51,581236,0
+KYN.US,D,20221219,000000,8.48,8.545,8.32,8.35,469016,0
+KYN.US,D,20221220,000000,8.32,8.475,8.32,8.37,576808,0
+KYN.US,D,20221221,000000,8.41,8.55,8.41,8.53,747577,0
+KYN.US,D,20221222,000000,8.53,8.55,8.26,8.41,368243,0
+KYN.US,D,20221223,000000,8.46,8.66,8.44,8.66,371428,0
+KYN.US,D,20221227,000000,8.72,8.73,8.6,8.68,385960,0
+KYN.US,D,20221228,000000,8.65,8.7,8.42,8.43,503463,0
+KYN.US,D,20221229,000000,8.43,8.655,8.43,8.62,418206,0
+KYN.US,D,20221230,000000,8.61,8.64,8.5001,8.56,609540,0
+KYN.US,D,20230103,000000,8.44,8.53,8.2,8.29,444487,0
+KYN.US,D,20230104,000000,8.25,8.33,8.22,8.26,475193,0
+KYN.US,D,20230105,000000,8.25,8.29,8.18,8.24,615570,0
+KYN.US,D,20230106,000000,8.34,8.44,8.27,8.43,546145,0
+KYN.US,D,20230109,000000,8.54,8.6107,8.46,8.46,442992,0
+KYN.US,D,20230110,000000,8.52,8.63,8.42,8.63,534953,0
+KYN.US,D,20230111,000000,8.72,8.8,8.65,8.78,720670,0
+KYN.US,D,20230112,000000,8.85,8.99,8.78,8.94,731317,0
+KYN.US,D,20230113,000000,9,9.05,8.88,9.03,831958,0
+KYN.US,D,20230117,000000,9.05,9.26,9,9.12,612451,0
+KYN.US,D,20230118,000000,9.19,9.24,8.93,8.93,522541,0
+KYN.US,D,20230119,000000,8.9,9.12,8.9,9.07,440661,0
+KYN.US,D,20230120,000000,9.15,9.185,9.07,9.17,1769052,0
+KYN.US,D,20230123,000000,9.24,9.285,9.16,9.25,436858,0
+KYN.US,D,20230124,000000,9.34,9.34,9,9.19,404040,0
+KYN.US,D,20230125,000000,9.19,9.19,9.0879,9.14,422252,0
+KYN.US,D,20230126,000000,9.21,9.24,9.145,9.2,372397,0
+KYN.US,D,20230127,000000,9.21,9.26,9.15,9.18,282598,0
+KYN.US,D,20230130,000000,9.08,9.22,8.99,8.99,381646,0
+KYN.US,D,20230131,000000,9.03,9.092,8.985,9.08,419247,0
+KYN.US,D,20230201,000000,9.1,9.1,8.84,9.01,818975,0
+KYN.US,D,20230202,000000,9.02,9.0786,8.98,9.06,317373,0
+KYN.US,D,20230203,000000,9.03,9.1,8.955,8.97,322411,0
+KYN.US,D,20230206,000000,8.91,8.9506,8.87,8.9,252862,0
+KYN.US,D,20230207,000000,8.91,8.98,8.87,8.97,388213,0
+KYN.US,D,20230208,000000,8.98,8.99,8.9,8.96,260905,0
+KYN.US,D,20230209,000000,8.96,9.05,8.915,8.92,303588,0
+KYN.US,D,20230210,000000,8.96,9.195,8.96,9.19,328839,0
+KYN.US,D,20230213,000000,9.19,9.3,9.1599,9.22,318896,0
+KYN.US,D,20230214,000000,9.14,9.32,9.09,9.22,285654,0
+KYN.US,D,20230215,000000,9.17,9.2373,9.115,9.17,238216,0
+KYN.US,D,20230216,000000,9.1,9.18,9.07,9.07,342001,0
+KYN.US,D,20230217,000000,9.04,9.04,8.91,8.96,207176,0
+KYN.US,D,20230221,000000,8.98,9.03,8.88,8.95,532168,0
+KYN.US,D,20230222,000000,8.95,9.13,8.91,9.06,644426,0
+KYN.US,D,20230223,000000,9.17,9.2,9.01,9.05,444112,0
+KYN.US,D,20230224,000000,9.02,9.07,8.95,9.01,419526,0
+KYN.US,D,20230227,000000,9,9.07,8.93,8.96,337418,0
+KYN.US,D,20230228,000000,8.97,9.04,8.91,8.91,345018,0
+KYN.US,D,20230301,000000,8.9,8.98,8.865,8.88,375721,0
+KYN.US,D,20230302,000000,8.91,9.01,8.89,8.92,533569,0
+KYN.US,D,20230303,000000,8.9,9.06,8.8967,8.97,667953,0
+KYN.US,D,20230306,000000,8.97,9.0199,8.93,8.97,370160,0
+KYN.US,D,20230307,000000,9,9,8.84,8.89,342137,0
+KYN.US,D,20230308,000000,8.85,8.93,8.815,8.87,232914,0
+KYN.US,D,20230309,000000,8.86,8.93,8.71,8.72,303879,0
+KYN.US,D,20230310,000000,8.73,8.77,8.475,8.51,803719,0
+KYN.US,D,20230313,000000,8.32,8.53,8.27,8.34,467962,0
+KYN.US,D,20230314,000000,8.37,8.5927,8.35,8.44,427810,0
+KYN.US,D,20230315,000000,8.23,8.28,8.03,8.12,703293,0
+KYN.US,D,20230316,000000,8.08,8.25,7.99,8.25,979184,0
+KYN.US,D,20230317,000000,8.17,8.22,8.01,8.06,750129,0
+KYN.US,D,20230320,000000,8.02,8.2574,8.02,8.1,477596,0
+KYN.US,D,20230321,000000,8.23,8.3,8.2,8.27,495571,0
+KYN.US,D,20230322,000000,8.27,8.29,8.13,8.13,421796,0
+KYN.US,D,20230323,000000,8.15,8.255,7.97,7.98,499393,0
+KYN.US,D,20230324,000000,7.93,8.06,7.8701,8,562306,0
+KYN.US,D,20230327,000000,8.05,8.19,8.03,8.12,685117,0
+KYN.US,D,20230328,000000,8.1,8.2816,8.1,8.25,392022,0
+KYN.US,D,20230329,000000,8.29,8.425,8.29,8.39,695551,0
+KYN.US,D,20230330,000000,8.47,8.53,8.44,8.52,575884,0
+KYN.US,D,20230331,000000,8.59,8.65,8.5591,8.64,613180,0
+KYN.US,D,20230403,000000,8.78,8.87,8.77,8.79,467829,0
+KYN.US,D,20230404,000000,8.85,8.85,8.58,8.68,444489,0
+KYN.US,D,20230405,000000,8.67,8.79,8.665,8.79,1372433,0
+KYN.US,D,20230406,000000,8.6,8.71,8.52,8.54,491118,0
+KYN.US,D,20230410,000000,8.55,8.7,8.53,8.56,521715,0
+KYN.US,D,20230411,000000,8.55,8.67,8.5201,8.6,376503,0
+KYN.US,D,20230412,000000,8.7,8.72,8.615,8.64,320161,0
+KYN.US,D,20230413,000000,8.6,8.7,8.5801,8.67,443870,0
+KYN.US,D,20230414,000000,8.62,8.645,8.4723,8.53,1037204,0
+KYN.US,D,20230417,000000,8.53,8.6,8.4623,8.51,470335,0
+KYN.US,D,20230418,000000,8.53,8.55,8.49,8.52,526535,0
+KYN.US,D,20230419,000000,8.46,8.48,8.41,8.43,352842,0
+KYN.US,D,20230420,000000,8.4,8.405,8.33,8.39,495895,0
+KYN.US,D,20230421,000000,8.39,8.44,8.3701,8.43,221171,0
+KYN.US,D,20230424,000000,8.46,8.49,8.39,8.48,223716,0
+KYN.US,D,20230425,000000,8.39,8.43,8.31,8.31,269060,0
+KYN.US,D,20230426,000000,8.29,8.34,8.22,8.24,479681,0
+KYN.US,D,20230427,000000,8.22,8.38,8.22,8.34,470706,0
+KYN.US,D,20230428,000000,8.36,8.45,8.36,8.4,594041,0
+KYN.US,D,20230501,000000,8.36,8.49,8.36,8.4,191661,0
+KYN.US,D,20230502,000000,8.39,8.39,8.07,8.15,495915,0
+KYN.US,D,20230503,000000,8.02,8.1999,8.02,8.08,481528,0
+KYN.US,D,20230504,000000,8.13,8.16,7.975,7.98,583765,0
+KYN.US,D,20230505,000000,8.08,8.17,8.075,8.13,402228,0
+KYN.US,D,20230508,000000,8.18,8.25,8.1011,8.13,357595,0
+KYN.US,D,20230509,000000,8.08,8.17,8.07,8.09,688852,0
+KYN.US,D,20230510,000000,8.11,8.1501,8.025,8.05,494999,0
+KYN.US,D,20230511,000000,7.99,8.0332,7.9689,8.01,335834,0
+KYN.US,D,20230512,000000,8.02,8.0877,8.02,8.03,339741,0
+KYN.US,D,20230515,000000,8.11,8.26,8.09,8.24,565711,0
+KYN.US,D,20230516,000000,8.24,8.24,8.03,8.04,472921,0
+KYN.US,D,20230517,000000,8.07,8.11,8.01,8.1,378388,0
+KYN.US,D,20230518,000000,8.03,8.175,8.03,8.17,266137,0
+KYN.US,D,20230519,000000,8.18,8.22,8.11,8.13,382083,0
+KYN.US,D,20230522,000000,8.11,8.19,8.11,8.15,262551,0
+KYN.US,D,20230523,000000,8.23,8.23,8.12,8.17,436541,0
+KYN.US,D,20230524,000000,8.22,8.22,8.06,8.08,330289,0
+KYN.US,D,20230525,000000,8.01,8.09,7.95,8.01,326061,0
+KYN.US,D,20230526,000000,8.03,8.07,7.96,7.98,494966,0
+KYN.US,D,20230530,000000,7.97,7.99,7.91,7.97,573823,0
+KYN.US,D,20230531,000000,7.92,7.9427,7.84,7.91,336109,0
+KYN.US,D,20230601,000000,7.94,8.055,7.91,8.04,362572,0
+KYN.US,D,20230602,000000,8.13,8.2,8.095,8.17,479942,0
+KYN.US,D,20230605,000000,8.22,8.25,8.115,8.14,300190,0
+KYN.US,D,20230606,000000,8.07,8.205,8.07,8.15,275094,0
+KYN.US,D,20230607,000000,8.15,8.32,8.15,8.28,618198,0
+KYN.US,D,20230608,000000,8.28,8.32,8.185,8.32,559477,0
+KYN.US,D,20230609,000000,8.34,8.34,8.16,8.17,213211,0
+KYN.US,D,20230612,000000,8.07,8.16,8.07,8.11,348473,0
+KYN.US,D,20230613,000000,8.17,8.22,8.12,8.13,408218,0
+KYN.US,D,20230614,000000,8.25,8.25,8.11,8.14,580451,0
+KYN.US,D,20230615,000000,8.17,8.26,8.16,8.22,461942,0
+KYN.US,D,20230616,000000,8.26,8.31,8.22,8.28,576855,0
+KYN.US,D,20230620,000000,8.28,8.31,8.175,8.19,323123,0
+KYN.US,D,20230621,000000,8.18,8.28,8.16,8.18,524918,0
+KYN.US,D,20230622,000000,8.13,8.16,8.08,8.08,553461,0
+KYN.US,D,20230623,000000,7.87,7.91,7.85,7.89,421238,0
+KYN.US,D,20230626,000000,7.9,8.0081,7.86,7.97,778858,0
+KYN.US,D,20230627,000000,8,8.02,7.965,8,608811,0
+KYN.US,D,20230628,000000,8,8.1,7.97,8.09,416992,0
+KYN.US,D,20230629,000000,8.14,8.17,8.1,8.14,203692,0
+KYN.US,D,20230630,000000,8.2,8.24,8.12,8.14,396295,0
+KYN.US,D,20230703,000000,8.14,8.269,8.14,8.26,194606,0
+KYN.US,D,20230705,000000,8.35,8.35,8.2,8.2,739648,0
+KYN.US,D,20230706,000000,8.18,8.25,8.15,8.2,594507,0
+KYN.US,D,20230707,000000,8.2,8.32,8.19,8.28,355275,0
+KYN.US,D,20230710,000000,8.28,8.38,8.28,8.35,434028,0
+KYN.US,D,20230711,000000,8.35,8.5,8.35,8.49,525304,0
+KYN.US,D,20230712,000000,8.5,8.61,8.5,8.56,479893,0
+KYN.US,D,20230713,000000,8.57,8.63,8.55,8.58,428778,0
+KYN.US,D,20230714,000000,8.58,8.58,8.43,8.45,417052,0
+KYN.US,D,20230717,000000,8.42,8.52,8.42,8.43,368873,0
+KYN.US,D,20230718,000000,8.425,8.535,8.4,8.48,360170,0
+KYN.US,D,20230719,000000,8.51,8.57,8.485,8.5,239879,0
+KYN.US,D,20230720,000000,8.5,8.58,8.5,8.53,388027,0
+KYN.US,D,20230721,000000,8.67,8.67,8.6,8.65,592192,0
+KYN.US,D,20230724,000000,8.65,8.79,8.64,8.77,377984,0
+KYN.US,D,20230725,000000,8.75,8.81,8.73,8.75,362481,0
+KYN.US,D,20230726,000000,8.74,8.8,8.69,8.69,299167,0
+KYN.US,D,20230727,000000,8.71,8.72,8.53,8.54,409225,0
+KYN.US,D,20230728,000000,8.56,8.59,8.515,8.56,384298,0
+KYN.US,D,20230731,000000,8.63,8.75,8.57,8.74,301524,0
+KYN.US,D,20230801,000000,8.74,8.74,8.625,8.66,323437,0
+KYN.US,D,20230802,000000,8.58,8.655,8.48,8.49,460963,0
+KYN.US,D,20230803,000000,8.46,8.585,8.45,8.54,404275,0
+KYN.US,D,20230804,000000,8.55,8.61,8.46,8.47,381798,0
+KYN.US,D,20230807,000000,8.47,8.6,8.47,8.53,352703,0
+KYN.US,D,20230808,000000,8.5,8.5955,8.455,8.58,267266,0
+KYN.US,D,20230809,000000,8.62,8.69,8.58,8.63,319067,0
+KYN.US,D,20230810,000000,8.69,8.735,8.64,8.7,347320,0
+KYN.US,D,20230811,000000,8.74,8.795,8.705,8.77,236724,0
+KYN.US,D,20230814,000000,8.77,8.81,8.754,8.77,192718,0
+KYN.US,D,20230815,000000,8.77,8.77,8.6301,8.67,314530,0
+KYN.US,D,20230816,000000,8.69,8.7359,8.55,8.58,271716,0
+KYN.US,D,20230817,000000,8.6,8.71,8.6,8.61,215380,0
+KYN.US,D,20230818,000000,8.61,8.705,8.61,8.66,510539,0
+KYN.US,D,20230821,000000,8.72,8.745,8.61,8.7,243527,0
+KYN.US,D,20230822,000000,8.75,8.775,8.6816,8.7,234478,0
+KYN.US,D,20230823,000000,8.67,8.68,8.61,8.67,232455,0
+KYN.US,D,20230824,000000,8.63,8.7,8.56,8.57,228574,0
+KYN.US,D,20230825,000000,8.62,8.72,8.62,8.68,261051,0
+KYN.US,D,20230828,000000,8.7,8.77,8.63,8.67,324415,0
+KYN.US,D,20230829,000000,8.7,8.78,8.675,8.75,257001,0
+KYN.US,D,20230830,000000,8.81,8.81,8.7512,8.77,194150,0
+KYN.US,D,20230831,000000,8.84,8.84,8.71,8.73,213712,0
+KYN.US,D,20230901,000000,8.82,8.87,8.7792,8.87,328072,0
+KYN.US,D,20230905,000000,8.89,8.89,8.77,8.78,247708,0
+KYN.US,D,20230906,000000,8.8,8.83,8.57,8.59,301409,0
+KYN.US,D,20230907,000000,8.55,8.66,8.55,8.6,294343,0
+KYN.US,D,20230908,000000,8.6,8.66,8.59,8.61,254005,0
+KYN.US,D,20230911,000000,8.67,8.69,8.56,8.59,246883,0
+KYN.US,D,20230912,000000,8.63,8.71,8.63,8.68,301163,0
+KYN.US,D,20230913,000000,8.71,8.735,8.59,8.63,249775,0
+KYN.US,D,20230914,000000,8.73,8.7999,8.66,8.72,524083,0
+KYN.US,D,20230915,000000,8.71,8.74,8.65,8.68,277707,0
+KYN.US,D,20230918,000000,8.68,8.77,8.669,8.74,223260,0
+KYN.US,D,20230919,000000,8.8,8.81,8.73,8.78,278960,0
+KYN.US,D,20230920,000000,8.76,8.875,8.76,8.77,355603,0
+KYN.US,D,20230921,000000,8.73,8.79,8.67,8.68,202301,0
+KYN.US,D,20230922,000000,8.72,8.8513,8.715,8.74,404434,0
+KYN.US,D,20230925,000000,8.73,8.88,8.69,8.85,319107,0
+KYN.US,D,20230926,000000,8.81,8.815,8.685,8.71,347549,0
+KYN.US,D,20230927,000000,8.74,8.8499,8.74,8.77,429657,0
+KYN.US,D,20230928,000000,8.75,8.79,8.71,8.72,252463,0
+KYN.US,D,20230929,000000,8.51,8.58,8.4,8.41,454046,0
+KYN.US,D,20231002,000000,8.39,8.445,8.1801,8.19,564109,0
+KYN.US,D,20231003,000000,8.15,8.195,8,8.1,539503,0
+KYN.US,D,20231004,000000,8.08,8.1,7.94,8,355424,0
+KYN.US,D,20231005,000000,7.96,8.07,7.94,8.07,205145,0
+KYN.US,D,20231006,000000,8.09,8.17,7.99,8.11,211371,0
+KYN.US,D,20231009,000000,8.2,8.3,8.18,8.29,379220,0
+KYN.US,D,20231010,000000,8.38,8.436,8.31,8.39,506222,0
+KYN.US,D,20231011,000000,8.36,8.5,8.36,8.49,496824,0
+KYN.US,D,20231012,000000,8.48,8.5,8.3809,8.42,280573,0
+KYN.US,D,20231013,000000,8.47,8.56,8.46,8.54,324572,0
+KYN.US,D,20231016,000000,8.52,8.62,8.515,8.59,293612,0
+KYN.US,D,20231017,000000,8.53,8.625,8.53,8.56,302721,0
+KYN.US,D,20231018,000000,8.57,8.6,8.52,8.53,216623,0
+KYN.US,D,20231019,000000,8.49,8.57,8.43,8.5,494411,0
+KYN.US,D,20231020,000000,8.5,8.5,8.36,8.36,309885,0
+KYN.US,D,20231023,000000,8.28,8.32,8.2,8.21,514592,0
+KYN.US,D,20231024,000000,8.22,8.345,8.21,8.25,549616,0
+KYN.US,D,20231025,000000,8.2,8.2699,8.1601,8.21,367600,0
+KYN.US,D,20231026,000000,8.09,8.1669,8.04,8.1,532873,0
+KYN.US,D,20231027,000000,8.11,8.11,7.96,7.97,846612,0
+KYN.US,D,20231030,000000,7.97,8.0163,7.89,7.9,940345,0
+KYN.US,D,20231031,000000,7.93,7.995,7.87,7.94,1151444,0
+KYN.US,D,20231101,000000,7.98,8.185,7.92,8.18,564013,0
+KYN.US,D,20231102,000000,8.2,8.47,8.1952,8.47,609083,0
+KYN.US,D,20231103,000000,8.5,8.51,8.4,8.45,519295,0
+KYN.US,D,20231106,000000,8.47,8.48,8.31,8.33,325562,0
+KYN.US,D,20231107,000000,8.23,8.2451,8.1137,8.14,868460,0
+KYN.US,D,20231108,000000,8.12,8.14,7.97,8.02,1003467,0
+KYN.US,D,20231109,000000,8.05,8.09,8.02,8.04,469885,0
+KYN.US,D,20231110,000000,8.13,8.14,8.065,8.12,298447,0
+KYN.US,D,20231113,000000,8.14,8.17,8.055,8.15,382243,0
+KYN.US,D,20231114,000000,8.23,8.3679,8.23,8.25,816227,0
+KYN.US,D,20231115,000000,8.29,8.345,8.28,8.32,429241,0
+KYN.US,D,20231116,000000,8.27,8.28,8.1801,8.24,454011,0
+KYN.US,D,20231117,000000,8.29,8.39,8.2,8.24,1489451,0
+KYN.US,D,20231120,000000,8.3,8.3,8.21,8.27,912754,0
+KYN.US,D,20231121,000000,8.27,8.29,8.2214,8.24,811318,0
+KYN.US,D,20231122,000000,8.2,8.36,8.18,8.36,692096,0
+KYN.US,D,20231124,000000,8.4,8.44,8.3701,8.44,396439,0
+KYN.US,D,20231127,000000,8.45,8.45,8.38,8.42,465750,0
+KYN.US,D,20231128,000000,8.43,8.49,8.33,8.33,818035,0
+KYN.US,D,20231129,000000,8.35,8.44,8.345,8.37,700028,0
+KYN.US,D,20231130,000000,8.38,8.57,8.38,8.57,939729,0
+KYN.US,D,20231201,000000,8.57,8.65,8.53,8.64,1108076,0
+KYN.US,D,20231204,000000,8.64,8.645,8.495,8.56,888515,0
+KYN.US,D,20231205,000000,8.59,8.5999,8.405,8.43,776446,0
+KYN.US,D,20231206,000000,8.42,8.46,8.3,8.3,746091,0
+KYN.US,D,20231207,000000,8.36,8.39,8.2821,8.35,618116,0
+KYN.US,D,20231208,000000,8.37,8.5,8.3414,8.48,669350,0
+KYN.US,D,20231211,000000,8.55,8.55,8.3713,8.38,620726,0
+KYN.US,D,20231212,000000,8.36,8.3701,8.242,8.33,625498,0
+KYN.US,D,20231213,000000,8.34,8.46,8.29,8.45,536911,0
+KYN.US,D,20231214,000000,8.6,8.6399,8.52,8.53,726379,0
+KYN.US,D,20231215,000000,8.59,8.59,8.44,8.46,446917,0
+KYN.US,D,20231218,000000,8.59,8.6063,8.49,8.57,747611,0
+KYN.US,D,20231219,000000,8.59,8.63,8.53,8.59,502467,0
+KYN.US,D,20231220,000000,8.62,8.65,8.54,8.54,805587,0
+KYN.US,D,20231221,000000,8.59,8.635,8.57,8.63,726140,0
+KYN.US,D,20231222,000000,8.67,8.7,8.605,8.66,581990,0
+KYN.US,D,20231226,000000,8.71,8.81,8.7,8.78,1060695,0
+KYN.US,D,20231227,000000,8.8,8.82,8.75,8.77,765188,0
+KYN.US,D,20231228,000000,8.78,8.832,8.75,8.79,572391,0
+KYN.US,D,20231229,000000,8.82,8.83,8.78,8.78,775680,0
+KYN.US,D,20240102,000000,8.72,8.73,8.55,8.6,870993,0
+KYN.US,D,20240103,000000,8.64,8.81,8.58,8.78,939138,0
+KYN.US,D,20240104,000000,8.78,8.85,8.75,8.78,667381,0
+KYN.US,D,20240105,000000,8.76,8.79,8.69,8.78,765840,0
+KYN.US,D,20240108,000000,8.75,8.8,8.67,8.77,690457,0
+KYN.US,D,20240109,000000,8.75,8.75,8.64,8.75,538579,0
+KYN.US,D,20240110,000000,8.84,8.89,8.755,8.86,1151352,0
+KYN.US,D,20240111,000000,8.9,8.9489,8.7,8.72,1245280,0
+KYN.US,D,20240112,000000,8.81,8.85,8.6635,8.71,855787,0
+KYN.US,D,20240116,000000,8.71,8.7258,8.51,8.54,803219,0
+KYN.US,D,20240117,000000,8.47,8.53,8.4,8.47,687468,0
+KYN.US,D,20240118,000000,8.54,8.57,8.38,8.47,958760,0
+KYN.US,D,20240119,000000,8.5,8.5,8.35,8.35,806275,0
+KYN.US,D,20240122,000000,8.35,8.57,8.35,8.54,630598,0
+KYN.US,D,20240123,000000,8.52,8.55,8.47,8.54,487536,0
+KYN.US,D,20240124,000000,8.6,8.7,8.5401,8.69,587423,0
+KYN.US,D,20240125,000000,8.77,8.78,8.6758,8.77,388339,0
+KYN.US,D,20240126,000000,8.78,8.99,8.74,8.99,737338,0
+KYN.US,D,20240129,000000,8.99,8.99,8.75,8.89,664861,0
+KYN.US,D,20240130,000000,8.88,8.9,8.8,8.87,353303,0
+KYN.US,D,20240131,000000,8.82,8.89,8.61,8.65,671884,0
+KYN.US,D,20240201,000000,8.7,8.89,8.695,8.8,545814,0
+KYN.US,D,20240202,000000,8.71,8.77,8.66,8.71,420381,0
+KYN.US,D,20240205,000000,8.69,8.7,8.545,8.65,495356,0
+KYN.US,D,20240206,000000,8.7,8.73,8.64,8.73,404343,0
+KYN.US,D,20240207,000000,8.78,8.78,8.58,8.61,455286,0
+KYN.US,D,20240208,000000,8.58,8.67,8.56,8.66,409864,0
+KYN.US,D,20240209,000000,8.64,8.68,8.545,8.56,397405,0
+KYN.US,D,20240212,000000,8.61,8.73,8.56,8.71,390157,0
+KYN.US,D,20240213,000000,8.69,8.69,8.55,8.61,350307,0
+KYN.US,D,20240214,000000,8.65,8.7,8.61,8.67,360174,0
+KYN.US,D,20240215,000000,8.68,8.84,8.68,8.81,425798,0
+KYN.US,D,20240216,000000,8.84,8.91,8.75,8.91,530945,0
+KYN.US,D,20240220,000000,8.91,8.99,8.89,8.97,607309,0
+KYN.US,D,20240221,000000,9,9.12,8.9711,9.11,625772,0
+KYN.US,D,20240222,000000,9.12,9.18,9.02,9.17,547240,0
+KYN.US,D,20240223,000000,9.02,9.165,9.02,9.08,341370,0
+KYN.US,D,20240226,000000,9.03,9.15,9.0209,9.05,311571,0
+KYN.US,D,20240227,000000,9.02,9.16,9.0102,9.15,388293,0
+KYN.US,D,20240228,000000,9.15,9.18,9.1,9.11,279128,0
+KYN.US,D,20240229,000000,9.13,9.225,9.125,9.17,258130,0
+KYN.US,D,20240301,000000,9.21,9.33,9.21,9.24,601258,0
+KYN.US,D,20240304,000000,9.24,9.3,9.18,9.18,597900,0
+KYN.US,D,20240305,000000,9.2,9.31,9.13,9.16,617341,0
+KYN.US,D,20240306,000000,9.29,9.395,9.235,9.39,625162,0
+KYN.US,D,20240307,000000,9.4,9.49,9.3501,9.48,396233,0
+KYN.US,D,20240308,000000,9.46,9.48,9.37,9.39,390214,0
+KYN.US,D,20240311,000000,9.39,9.5,9.39,9.47,387170,0
+KYN.US,D,20240312,000000,9.54,9.645,9.46,9.63,520751,0
+KYN.US,D,20240313,000000,9.66,9.71,9.48,9.5,515289,0
+KYN.US,D,20240314,000000,9.54,9.6,9.39,9.41,304411,0
+KYN.US,D,20240315,000000,9.435,9.53,9.37,9.51,328153,0
+KYN.US,D,20240318,000000,9.51,9.65,9.51,9.62,313628,0
+KYN.US,D,20240319,000000,9.53,9.63,9.53,9.59,365148,0
+KYN.US,D,20240320,000000,9.6,9.74,9.58,9.73,287843,0
+KYN.US,D,20240321,000000,9.75,9.8,9.7,9.75,308387,0
+KYN.US,D,20240322,000000,9.73,9.795,9.7,9.73,471610,0
+KYN.US,D,20240325,000000,9.77,9.875,9.77,9.79,534062,0
+KYN.US,D,20240326,000000,9.85,9.88,9.795,9.83,450691,0
+KYN.US,D,20240327,000000,9.88,9.975,9.85,9.95,347661,0
+KYN.US,D,20240328,000000,9.98,10.07,9.938,10.01,460705,0
+KYN.US,D,20240401,000000,10.1,10.1,9.95,9.96,600739,0
+KYN.US,D,20240402,000000,9.98,10.0099,9.895,10,458277,0
+KYN.US,D,20240403,000000,10.13,10.15,10,10.03,444524,0
+KYN.US,D,20240404,000000,9.88,9.89,9.62,9.71,749094,0
+KYN.US,D,20240405,000000,9.72,9.82,9.62,9.72,625364,0
+KYN.US,D,20240408,000000,9.75,9.81,9.63,9.67,506515,0
+KYN.US,D,20240409,000000,9.68,9.71,9.57,9.61,296928,0
+KYN.US,D,20240410,000000,9.59,9.61,9.5101,9.58,327609,0
+KYN.US,D,20240411,000000,9.61,9.6112,9.43,9.56,409672,0
+KYN.US,D,20240412,000000,9.69,9.765,9.57,9.6,841504,0
+KYN.US,D,20240415,000000,9.63,9.72,9.34,9.37,773773,0
+KYN.US,D,20240416,000000,9.4,9.45,9.29,9.41,574851,0
+KYN.US,D,20240417,000000,9.39,9.55,9.39,9.54,359281,0
+KYN.US,D,20240418,000000,9.51,9.565,9.44,9.48,546099,0
+KYN.US,D,20240419,000000,9.5,9.72,9.48,9.7,510599,0
+KYN.US,D,20240422,000000,9.7,9.76,9.64,9.75,379214,0
+KYN.US,D,20240423,000000,9.7,9.79,9.7,9.75,445545,0
+KYN.US,D,20240424,000000,9.78,9.78,9.7,9.75,268246,0
+KYN.US,D,20240425,000000,9.74,9.8575,9.66,9.83,456505,0
+KYN.US,D,20240426,000000,9.84,9.87,9.75,9.76,361870,0
+KYN.US,D,20240429,000000,9.73,9.785,9.685,9.71,641410,0
+KYN.US,D,20240430,000000,9.73,9.73,9.56,9.57,320655,0
+KYN.US,D,20240501,000000,9.51,9.64,9.4,9.49,605302,0
+KYN.US,D,20240502,000000,9.5,9.625,9.49,9.59,324933,0
+KYN.US,D,20240503,000000,9.68,9.68,9.53,9.55,612226,0
+KYN.US,D,20240506,000000,9.55,9.66,9.55,9.58,450015,0
+KYN.US,D,20240507,000000,9.74,9.8,9.69,9.77,352136,0
+KYN.US,D,20240508,000000,9.75,9.889,9.75,9.86,701121,0
+KYN.US,D,20240509,000000,9.85,9.9799,9.85,9.93,479167,0
+KYN.US,D,20240510,000000,9.93,9.97,9.78,9.83,300796,0
+KYN.US,D,20240513,000000,9.9,9.91,9.76,9.79,439156,0
+KYN.US,D,20240514,000000,9.82,9.855,9.75,9.83,376981,0
+KYN.US,D,20240515,000000,9.92,9.92,9.8001,9.84,267712,0
+KYN.US,D,20240516,000000,9.92,9.94,9.85,9.86,258018,0
+KYN.US,D,20240517,000000,9.91,10,9.85,9.95,298438,0
+KYN.US,D,20240520,000000,9.97,10.065,9.92,9.99,379426,0
+KYN.US,D,20240521,000000,9.99,10.045,9.955,9.98,291661,0
+KYN.US,D,20240522,000000,9.94,9.94,9.82,9.84,194155,0
+KYN.US,D,20240523,000000,9.86,9.88,9.75,9.77,449420,0
+KYN.US,D,20240524,000000,9.82,9.84,9.74,9.78,230711,0
+KYN.US,D,20240528,000000,9.85,9.905,9.72,9.82,458939,0
+KYN.US,D,20240529,000000,9.72,9.78,9.6,9.67,451346,0
+KYN.US,D,20240530,000000,9.67,9.77,9.58,9.64,447415,0
+KYN.US,D,20240531,000000,9.65,9.9,9.65,9.9,393782,0
+KYN.US,D,20240603,000000,9.85,9.8791,9.585,9.75,444951,0
+KYN.US,D,20240604,000000,9.73,9.86,9.6,9.86,507921,0
+KYN.US,D,20240605,000000,9.89,10.055,9.78,10.04,487229,0
+KYN.US,D,20240606,000000,10.04,10.175,10.03,10.16,508580,0
+KYN.US,D,20240607,000000,10.14,10.31,10.0986,10.16,516798,0
+KYN.US,D,20240610,000000,10.19,10.35,10.15,10.18,432542,0
+KYN.US,D,20240611,000000,10.18,10.2133,10.025,10.06,400712,0
+KYN.US,D,20240612,000000,10.19,10.23,10.1,10.16,382649,0
+KYN.US,D,20240613,000000,10.21,10.21,10.05,10.12,327057,0
+KYN.US,D,20240614,000000,10.05,10.225,10.05,10.18,458116,0
+KYN.US,D,20240617,000000,10.18,10.24,10.13,10.18,402833,0
+KYN.US,D,20240618,000000,10.3,10.35,10.2,10.22,423775,0
+KYN.US,D,20240620,000000,10.25,10.4388,10.2,10.36,843623,0
+KYN.US,D,20240621,000000,10.36,10.46,10.245,10.35,575263,0
+KYN.US,D,20240624,000000,10.44,10.72,10.35,10.44,867215,0
+KYN.US,D,20240625,000000,10.45,10.65,10.45,10.56,667396,0
+KYN.US,D,20240626,000000,10.59,10.59,10.49,10.52,390646,0
+KYN.US,D,20240627,000000,10.55,10.63,10.55,10.56,421043,0
+KYN.US,D,20240628,000000,10.51,10.56,10.27,10.33,512144,0
+KYN.US,D,20240701,000000,10.33,10.42,10.165,10.24,631258,0
+KYN.US,D,20240702,000000,10.23,10.3703,10.23,10.35,403486,0
+KYN.US,D,20240703,000000,10.43,10.485,10.35,10.39,183865,0
+KYN.US,D,20240705,000000,10.43,10.48,10.38,10.45,319866,0
+KYN.US,D,20240708,000000,10.61,11.1,10.4401,10.6,1066624,0
+KYN.US,D,20240709,000000,10.6,10.6,10.46,10.53,437016,0
+KYN.US,D,20240710,000000,10.55,10.655,10.45,10.54,486424,0
+KYN.US,D,20240711,000000,10.56,10.67,10.52,10.58,278759,0
+KYN.US,D,20240712,000000,10.63,10.665,10.5863,10.62,293082,0
+KYN.US,D,20240715,000000,10.62,10.67,10.52,10.55,557813,0
+KYN.US,D,20240716,000000,10.5,10.6,10.42,10.46,597930,0
+KYN.US,D,20240717,000000,10.45,10.53,10.36,10.45,489961,0
+KYN.US,D,20240718,000000,10.52,10.52,10.3899,10.49,423493,0
+KYN.US,D,20240719,000000,10.52,10.57,10.43,10.45,1502398,0
+KYN.US,D,20240722,000000,10.5,10.7,10.48,10.69,400454,0
+KYN.US,D,20240723,000000,10.67,10.71,10.505,10.53,354782,0
+KYN.US,D,20240724,000000,10.5,10.56,10.35,10.38,337832,0
+KYN.US,D,20240725,000000,10.35,10.4699,10.35,10.44,237996,0
+KYN.US,D,20240726,000000,10.44,10.515,10.39,10.44,290721,0
+KYN.US,D,20240729,000000,10.52,10.52,10.38,10.43,292534,0
+KYN.US,D,20240730,000000,10.42,10.49,10.37,10.41,285545,0
+KYN.US,D,20240731,000000,10.64,10.64,10.44,10.5,312992,0
+KYN.US,D,20240801,000000,10.52,10.52,10.295,10.4,396355,0
+KYN.US,D,20240802,000000,10.3,10.32,10.08,10.23,435989,0
+KYN.US,D,20240805,000000,9.99,10.01,9.72,9.89,876643,0
+KYN.US,D,20240806,000000,9.9,10.1803,9.862,10.14,513095,0
+KYN.US,D,20240807,000000,10.25,10.37,10.177,10.23,402999,0
+KYN.US,D,20240808,000000,10.33,10.4161,10.18,10.33,471618,0
+KYN.US,D,20240809,000000,10.35,10.395,10.252,10.32,309479,0
+KYN.US,D,20240812,000000,10.38,10.41,10.265,10.32,261495,0
+KYN.US,D,20240813,000000,10.29,10.318,10.2,10.29,325453,0
+KYN.US,D,20240814,000000,10.26,10.38,10.25,10.36,413236,0
+KYN.US,D,20240815,000000,10.45,10.48,10.36,10.43,309207,0
+KYN.US,D,20240816,000000,10.3,10.5,10.27,10.46,355531,0
+KYN.US,D,20240819,000000,10.46,10.65,10.415,10.64,316881,0
+KYN.US,D,20240820,000000,10.69,10.69,10.47,10.57,472617,0
+KYN.US,D,20240821,000000,10.59,10.64,10.485,10.56,347282,0
+KYN.US,D,20240822,000000,10.59,10.59,10.44,10.48,366790,0
+KYN.US,D,20240823,000000,10.55,10.66,10.49,10.66,328290,0
+KYN.US,D,20240826,000000,10.79,10.79,10.65,10.7,395811,0
+KYN.US,D,20240827,000000,10.62,10.685,10.6,10.64,303783,0
+KYN.US,D,20240828,000000,10.65,10.66,10.56,10.61,318121,0
+KYN.US,D,20240829,000000,10.61,10.75,10.58,10.74,283753,0
+KYN.US,D,20240830,000000,10.7,10.75,10.68,10.74,305647,0
+KYN.US,D,20240903,000000,10.67,10.73,10.54,10.69,313407,0
+KYN.US,D,20240904,000000,10.69,10.75,10.6,10.7,293621,0
+KYN.US,D,20240905,000000,10.76,10.86,10.74,10.85,512336,0
+KYN.US,D,20240906,000000,10.91,10.91,10.6699,10.69,473117,0
+KYN.US,D,20240909,000000,10.72,10.78,10.695,10.71,251045,0
+KYN.US,D,20240910,000000,10.79,10.79,10.62,10.69,342762,0
+KYN.US,D,20240911,000000,10.77,10.77,10.59,10.74,326669,0
+KYN.US,D,20240912,000000,10.75,10.87,10.7139,10.87,273221,0
+KYN.US,D,20240913,000000,10.92,10.95,10.8501,10.95,248914,0
+KYN.US,D,20240916,000000,10.97,11.08,10.965,11.05,269133,0
+KYN.US,D,20240917,000000,11.1,11.18,11.0627,11.16,294256,0
+KYN.US,D,20240918,000000,11.18,11.2,11.03,11.04,365632,0
+KYN.US,D,20240919,000000,11.16,11.1884,10.96,11,490097,0
+KYN.US,D,20240920,000000,11.06,11.185,10.96,11.12,607263,0
+KYN.US,D,20240923,000000,11.15,11.39,11.1477,11.38,625940,0
+KYN.US,D,20240924,000000,11.5,11.53,11.37,11.42,725860,0
+KYN.US,D,20240925,000000,11.45,11.5196,11.385,11.43,652455,0
+KYN.US,D,20240926,000000,11.41,11.46,11.255,11.27,668573,0
+KYN.US,D,20240927,000000,11.29,11.3591,11.13,11.2,317807,0
+KYN.US,D,20240930,000000,11.05,11.1099,10.98,11,312277,0
+KYN.US,D,20241001,000000,11.07,11.21,10.975,11.18,565381,0
+KYN.US,D,20241002,000000,11.25,11.32,11.085,11.32,375208,0
+KYN.US,D,20241003,000000,11.43,11.495,11.25,11.45,511402,0
+KYN.US,D,20241004,000000,11.57,11.73,11.47,11.73,531517,0
+KYN.US,D,20241007,000000,11.81,11.905,11.7092,11.74,904970,0
+KYN.US,D,20241008,000000,11.75,11.77,11.495,11.57,486593,0
+KYN.US,D,20241009,000000,11.56,11.6799,11.56,11.63,508862,0
+KYN.US,D,20241010,000000,11.71,11.7399,11.61,11.65,218753,0
+KYN.US,D,20241011,000000,11.76,11.76,11.66,11.69,443769,0
+KYN.US,D,20241014,000000,11.69,11.88,11.6608,11.88,346241,0
+KYN.US,D,20241015,000000,11.83,11.83,11.69,11.74,312829,0
+KYN.US,D,20241016,000000,11.75,11.82,11.72,11.82,251079,0
+KYN.US,D,20241017,000000,11.88,11.88,11.65,11.68,417103,0
+KYN.US,D,20241018,000000,11.77,11.8,11.675,11.8,265924,0
+KYN.US,D,20241021,000000,11.79,11.8299,11.72,11.77,623206,0
+KYN.US,D,20241022,000000,11.73,11.77,11.6701,11.71,286773,0
+KYN.US,D,20241023,000000,11.65,11.76,11.48,11.62,320945,0
+KYN.US,D,20241024,000000,11.58,11.72,11.58,11.72,239561,0
+KYN.US,D,20241025,000000,11.8,11.84,11.63,11.73,196786,0
+KYN.US,D,20241028,000000,11.62,11.7,11.61,11.68,155390,0
+KYN.US,D,20241029,000000,11.69,11.69,11.455,11.5,308401,0
+KYN.US,D,20241030,000000,11.48,11.64,11.43,11.46,279126,0
+KYN.US,D,20241031,000000,11.52,11.55,11.425,11.49,229758,0
+KYN.US,D,20241101,000000,11.5,11.605,11.46,11.57,490430,0
+KYN.US,D,20241104,000000,11.59,11.65,11.525,11.61,302946,0
+KYN.US,D,20241105,000000,11.65,11.96,11.58,11.93,436506,0
+KYN.US,D,20241106,000000,12,12.365,11.99,12.33,730322,0
+KYN.US,D,20241107,000000,12.42,12.59,12.35,12.56,372826,0
+KYN.US,D,20241108,000000,12.67,12.83,12.45,12.81,569071,0
+KYN.US,D,20241111,000000,12.81,13.05,12.81,12.89,591535,0
+KYN.US,D,20241112,000000,12.92,12.9799,12.7909,12.83,535367,0
+KYN.US,D,20241113,000000,12.91,12.98,12.72,12.82,415011,0
+KYN.US,D,20241114,000000,12.845,12.866,12.57,12.59,525208,0
+KYN.US,D,20241115,000000,12.545,12.728,12.48,12.68,396019,0
+KYN.US,D,20241118,000000,12.81,12.91,12.75,12.91,393158,0
+KYN.US,D,20241119,000000,12.9346,13.05,12.93,13.05,359580,0
+KYN.US,D,20241120,000000,13.15,13.2498,13.0701,13.16,492836,0
+KYN.US,D,20241121,000000,13.1249,13.455,13.07,13.37,588165,0
+KYN.US,D,20241122,000000,13.3739,13.56,13.32,13.53,462313,0
+KYN.US,D,20241125,000000,13.5262,13.53,13.25,13.34,381471,0
+KYN.US,D,20241126,000000,13.26,13.37,13.2112,13.28,334983,0
+KYN.US,D,20241127,000000,13.22,13.51,13.22,13.51,401916,0
+KYN.US,D,20241129,000000,13.63,13.69,13.48,13.68,382523,0
+KYN.US,D,20241202,000000,13.65,13.69,13.46,13.56,491433,0
+KYN.US,D,20241203,000000,13.5,13.5256,13.25,13.38,488214,0
+KYN.US,D,20241204,000000,13.4,13.435,12.965,13.01,610242,0
+KYN.US,D,20241205,000000,13,13.2199,12.99,13.19,371860,0
+KYN.US,D,20241206,000000,13.18,13.36,13.0895,13.2,467614,0
+KYN.US,D,20241209,000000,13.28,13.32,13.04,13.05,251693,0
+KYN.US,D,20241210,000000,13.15,13.2,12.81,12.83,385818,0
+KYN.US,D,20241211,000000,12.98,12.99,12.82,12.86,389947,0
+KYN.US,D,20241212,000000,12.88,12.88,12.69,12.84,355549,0
+KYN.US,D,20241213,000000,12.87,12.87,12.74,12.83,356120,0
+KYN.US,D,20241216,000000,12.6601,12.7999,12.515,12.59,579193,0
+KYN.US,D,20241217,000000,12.4631,12.55,12.095,12.17,598127,0
+KYN.US,D,20241218,000000,12.25,12.49,12,12,711915,0
+KYN.US,D,20241219,000000,12.105,12.135,11.71,11.81,714636,0
+KYN.US,D,20241220,000000,11.7658,12.14,11.73,12.14,329619,0
+KYN.US,D,20241223,000000,12.105,12.31,12.09,12.27,246253,0
+KYN.US,D,20241224,000000,12.22,12.5,12.12,12.46,153289,0
+KYN.US,D,20241226,000000,12.45,12.505,12.28,12.29,232367,0
+KYN.US,D,20241227,000000,12.2,12.36,12.14,12.2,278442,0
+KYN.US,D,20241230,000000,12.13,12.545,12.02,12.5,482424,0
+KYN.US,D,20241231,000000,12.455,12.78,12.41,12.71,567791,0
+KYN.US,D,20250102,000000,12.72,13.04,12.68,13.02,681655,0
+KYN.US,D,20250103,000000,13.05,13.34,13.05,13.21,640252,0
+KYN.US,D,20250106,000000,13.21,13.21,13.02,13.06,359941,0
+KYN.US,D,20250107,000000,13.115,13.17,12.83,12.91,407800,0
+KYN.US,D,20250108,000000,12.92,13.04,12.85,13.02,420420,0
+KYN.US,D,20250110,000000,12.94,13.07,12.8421,12.9,536804,0
+KYN.US,D,20250113,000000,12.83,13.1532,12.77,12.83,570269,0
+KYN.US,D,20250114,000000,12.97,13.18,12.83,13.07,455481,0
+KYN.US,D,20250115,000000,13.155,13.17,12.96,13.02,677501,0
+KYN.US,D,20250116,000000,13,13.135,12.96,13,1124609,0
+KYN.US,D,20250117,000000,13.025,13.15,13,13.15,1036094,0
+KYN.US,D,20250121,000000,13.21,13.52,13.2,13.52,772313,0
+KYN.US,D,20250122,000000,13.55,13.62,13.29,13.55,786809,0
+KYN.US,D,20250123,000000,13.46,13.65,13.3901,13.51,532824,0
+KYN.US,D,20250124,000000,13.5048,13.64,13.45,13.561,365317,0
+KYN.US,D,20250127,000000,13.5089,13.54,13.0119,13.08,471091,0
+KYN.US,D,20250128,000000,13.12,13.25,12.9601,13.17,568494,0
+KYN.US,D,20250129,000000,13.12,13.3552,13.0901,13.23,324946,0
+KYN.US,D,20250130,000000,13.3,13.51,13.3,13.4,331402,0
+KYN.US,D,20250131,000000,13.52,13.56,13.3,13.43,449737,0
+KYN.US,D,20250203,000000,13.3312,13.5,13.15,13.4,402884,0
+KYN.US,D,20250204,000000,13.38,13.63,13.31,13.49,348166,0
+KYN.US,D,20250205,000000,13.525,13.58,13.315,13.51,435332,0
+KYN.US,D,20250206,000000,13.59,13.59,13.2601,13.34,195066,0
+KYN.US,D,20250207,000000,13.3533,13.45,13.02,13.11,352791,0
+KYN.US,D,20250210,000000,13.2,13.41,13.16,13.27,316185,0
+KYN.US,D,20250211,000000,13.25,13.26,12.96,13.03,365645,0
+KYN.US,D,20250212,000000,12.92,13.09,12.87,12.89,284385,0
+KYN.US,D,20250213,000000,12.9,13.02,12.78,12.9,793637,0
+KYN.US,D,20250214,000000,12.8542,13.07,12.8542,12.97,393414,0
+KYN.US,D,20250218,000000,12.97,13.05,12.91,12.96,352347,0
+KYN.US,D,20250219,000000,13.06,13.12,12.91,12.96,215418,0
+KYN.US,D,20250220,000000,12.9171,13.08,12.84,13,382736,0
+KYN.US,D,20250221,000000,13.02,13.02,12.76,12.83,274601,0
+KYN.US,D,20250224,000000,12.87,12.96,12.6207,12.66,395001,0
+KYN.US,D,20250225,000000,12.7001,12.74,12.2918,12.57,414266,0
+KYN.US,D,20250226,000000,12.5445,12.68,12.41,12.56,294196,0
+KYN.US,D,20250227,000000,12.65,12.68,12.38,12.42,556823,0
+KYN.US,D,20250228,000000,12.48,12.8,12.46,12.77,520866,0
+KYN.US,D,20250303,000000,12.8682,12.93,12.66,12.69,378918,0
+KYN.US,D,20250304,000000,12.45,12.61,12.3,12.45,733513,0
+KYN.US,D,20250305,000000,12.37,12.51,12.245,12.38,470726,0
+KYN.US,D,20250306,000000,12.22,12.29,11.93,11.96,733370,0
+KYN.US,D,20250307,000000,12.02,12.24,11.93,12.17,469901,0
+KYN.US,D,20250310,000000,12.1506,12.2231,11.89,12.13,378634,0
+KYN.US,D,20250311,000000,12.05,12.29,12.02,12.09,560580,0
+KYN.US,D,20250312,000000,12.24,12.455,12.12,12.33,381927,0
+KYN.US,D,20250313,000000,12.41,12.47,12.233811,12.28,288536,0
+KYN.US,D,20250314,000000,12.28,12.51,12.25,12.48,251400,0
+KYN.US,D,20250317,000000,12.45,12.72,12.41,12.64,389263,0
+KYN.US,D,20250318,000000,12.7192,12.78,12.582,12.68,215839,0
+KYN.US,D,20250319,000000,12.7284,12.85,12.68,12.77,231947,0
+KYN.US,D,20250320,000000,12.72,12.91,12.72,12.84,245749,0
+KYN.US,D,20250321,000000,12.8,12.88,12.7579,12.81,185545,0
+KYN.US,D,20250324,000000,12.91,12.99,12.77,12.81,467461,0
+KYN.US,D,20250325,000000,12.895,12.95,12.87,12.93,341890,0
+KYN.US,D,20250326,000000,12.96,13.045,12.9,12.93,208728,0
+KYN.US,D,20250327,000000,12.9628,12.99,12.82,12.82,296010,0
+KYN.US,D,20250328,000000,12.765,12.92,12.7543,12.92,309411,0
+KYN.US,D,20250331,000000,12.915,12.99,12.81,12.83,394451,0
+KYN.US,D,20250401,000000,12.8,13.02,12.795,12.97,321114,0
+KYN.US,D,20250402,000000,12.95,13.04,12.8908,12.99,340523,0
+KYN.US,D,20250403,000000,12.51,12.85,12.5,12.55,483279,0
+KYN.US,D,20250404,000000,12.15,12.175,11.25,11.31,1611409,0
+KYN.US,D,20250407,000000,11.04,11.04,9.82,10.82,2108415,0
+KYN.US,D,20250408,000000,11.3009,11.5,10.36,10.49,1833016,0
+KYN.US,D,20250409,000000,10.3001,11.38,10.3001,11.27,1413601,0
+KYN.US,D,20250410,000000,10.995,11.06,10.43,10.81,1278641,0
+KYN.US,D,20250411,000000,10.91,11.2,10.72,11.11,570521,0
+KYN.US,D,20250414,000000,11.42,11.56,11.2868,11.45,573947,0
+KYN.US,D,20250415,000000,11.35,11.74,11.35,11.56,326213,0
+KYN.US,D,20250416,000000,11.55,11.75,11.51,11.56,379835,0
+KYN.US,D,20250417,000000,11.71,11.9,11.57,11.74,288488,0
+KYN.US,D,20250421,000000,11.7,11.7293,11.21,11.34,479741,0
+KYN.US,D,20250422,000000,11.47,11.7101,11.43,11.62,316478,0
+KYN.US,D,20250423,000000,11.75,11.88,11.63,11.7,344184,0
+KYN.US,D,20250424,000000,11.7782,12,11.673,11.98,362914,0
+KYN.US,D,20250425,000000,11.99,11.99,11.8,11.9,291283,0
+KYN.US,D,20250428,000000,11.945,12.0208,11.84,11.99,282877,0
+KYN.US,D,20250429,000000,11.967,12.03,11.87,11.97,284409,0
+KYN.US,D,20250430,000000,11.96,11.96,11.5552,11.75,514220,0
+KYN.US,D,20250501,000000,11.84,12.04,11.71,11.82,245195,0
+KYN.US,D,20250502,000000,11.85,12,11.82,11.9,300553,0
+KYN.US,D,20250505,000000,11.7656,11.8073,11.67,11.73,340098,0
+KYN.US,D,20250506,000000,11.705,11.91,11.6866,11.76,415665,0
+KYN.US,D,20250507,000000,11.755,12.03,11.7093,11.92,461797,0
+KYN.US,D,20250508,000000,12.08,12.12,11.9,11.98,323255,0
+KYN.US,D,20250509,000000,11.98,12.2,11.93,12.14,350650,0
+KYN.US,D,20250512,000000,12.43,12.4799,12.1604,12.46,557990,0
+KYN.US,D,20250513,000000,12.489,12.6685,12.42,12.54,443121,0
+KYN.US,D,20250514,000000,12.5,12.53,12.28,12.43,350174,0
+KYN.US,D,20250515,000000,12.3562,12.3982,12.28,12.37,233961,0
+KYN.US,D,20250516,000000,12.3505,12.465,12.34,12.42,281286,0
+KYN.US,D,20250519,000000,12.2613,12.3599,12.18,12.25,243044,0
+KYN.US,D,20250520,000000,12.22,12.35,12.2,12.29,210093,0
+KYN.US,D,20250521,000000,12.22,12.2299,12.02,12.02,358399,0
+KYN.US,D,20250522,000000,12.02,12.0299,11.8801,12.01,216897,0
+KYN.US,D,20250523,000000,11.915,12.07,11.87,12.03,142636,0
+KYN.US,D,20250527,000000,12.21,12.21,12.08,12.16,301904,0
+KYN.US,D,20250528,000000,12.21,12.25,12.04,12.05,376215,0
+KYN.US,D,20250529,000000,12.07,12.19,11.97,12.11,297202,0
+KYN.US,D,20250530,000000,12.15,12.19,11.98,12.16,286663,0
+KYN.US,D,20250602,000000,12.35,12.38,12.16,12.36,374300,0
+KYN.US,D,20250603,000000,12.3209,12.49,12.28,12.45,379683,0
+KYN.US,D,20250604,000000,12.36,12.45,12.215,12.29,292174,0
+KYN.US,D,20250605,000000,12.35,12.38,12.257,12.32,222530,0
+KYN.US,D,20250606,000000,12.4,12.46,12.3201,12.36,210849,0
+KYN.US,D,20250609,000000,12.35,12.36,12.2146,12.23,350782,0
+KYN.US,D,20250610,000000,12.209,12.34,12.17,12.27,345788,0
+KYN.US,D,20250611,000000,12.289,12.42,12.2514,12.35,247297,0
+KYN.US,D,20250612,000000,12.33,12.5,12.32,12.48,246956,0
+KYN.US,D,20250613,000000,12.5,12.53,12.425,12.48,339917,0
+KYN.US,D,20250616,000000,12.48,12.6,12.32,12.38,238001,0
+KYN.US,D,20250617,000000,12.32,12.45,12.2601,12.3,261750,0
+KYN.US,D,20250618,000000,12.349,12.36,12.27,12.3,291872,0
+KYN.US,D,20250620,000000,12.35,12.43,12.32,12.37,362772,0
+KYN.US,D,20250623,000000,12.39,12.52,12.215,12.29,481645,0
+KYN.US,D,20250624,000000,12.195,12.475,12.18,12.46,535053,0
+KYN.US,D,20250625,000000,12.43,12.48,12.31,12.48,410191,0
+KYN.US,D,20250626,000000,12.46,12.56,12.42,12.5,558341,0
+KYN.US,D,20250627,000000,12.5,12.64,12.46,12.59,279199,0
+KYN.US,D,20250630,000000,12.64,12.8,12.57,12.72,534780,0
+KYN.US,D,20250701,000000,12.66,12.7499,12.54,12.58,236497,0
+KYN.US,D,20250702,000000,12.6,12.6899,12.45,12.64,247000,0
+KYN.US,D,20250703,000000,12.6,12.64,12.52,12.61,193827,0
+KYN.US,D,20250707,000000,12.49,12.5718,12.32,12.39,271304,0
+KYN.US,D,20250708,000000,12.43,12.48,12.32,12.45,230327,0
+KYN.US,D,20250709,000000,12.36,12.5,12.32,12.38,258272,0
+KYN.US,D,20250710,000000,12.3534,12.44,12.28,12.43,222026,0
+KYN.US,D,20250711,000000,12.41,12.45,12.36,12.44,290275,0
+KYN.US,D,20250714,000000,12.4699,12.5699,12.4245,12.51,360971,0
+KYN.US,D,20250715,000000,12.5,12.51,12.29,12.33,221364,0
+KYN.US,D,20250716,000000,12.29,12.37,12.25,12.31,283180,0
+KYN.US,D,20250717,000000,12.3,12.36,12.25,12.31,258966,0
+KYN.US,D,20250718,000000,12.321,12.45,12.26,12.26,610886,0
+KYN.US,D,20250721,000000,12.61,12.66,12.235,12.32,542614,0
+KYN.US,D,20250722,000000,12.23,12.29,12.13,12.19,567372,0
+KYN.US,D,20250723,000000,12.225,12.2596,12.18,12.24,341822,0
+KYN.US,D,20250724,000000,12.24,12.24,12.15,12.18,475514,0
+KYN.US,D,20250725,000000,12.2,12.2266,12.14,12.2,275718,0
+KYN.US,D,20250728,000000,12.25,12.25,12.165,12.21,319824,0
+KYN.US,D,20250729,000000,12.15,12.33,12.12,12.29,354433,0
+KYN.US,D,20250730,000000,12.26,12.38,12.25,12.38,435305,0
+KYN.US,D,20250731,000000,12.46,12.54,12.27,12.44,426643,0
+KYN.US,D,20250801,000000,12.4,12.42,12.22,12.38,284091,0
+KYN.US,D,20250804,000000,12.31,12.48,12.3,12.42,279509,0
+KYN.US,D,20250805,000000,12.44,12.48,12.31,12.43,331320,0
+KYN.US,D,20250806,000000,12.45,12.55,12.4,12.43,287780,0
+KYN.US,D,20250807,000000,12.53,12.62,12.45,12.53,297380,0
+KYN.US,D,20250808,000000,12.6226,12.63,12.43,12.49,208380,0
+KYN.US,D,20250811,000000,12.48,12.56,12.22,12.29,462881,0
+KYN.US,D,20250812,000000,12.32,12.32,12.14,12.17,549337,0
+KYN.US,D,20250813,000000,12.29,12.35,12.2,12.35,247726,0
+KYN.US,D,20250814,000000,12.33,12.42,12.31,12.36,327769,0
+KYN.US,D,20250815,000000,12.3529,12.3529,12.12,12.14,373711,0
+KYN.US,D,20250818,000000,12.14,12.2396,12.07,12.13,297529,0
+KYN.US,D,20250819,000000,12.19,12.19,12.01,12.11,273126,0
+KYN.US,D,20250820,000000,12.13,12.29,12.117,12.25,301054,0
+KYN.US,D,20250821,000000,12.173,12.35,12.1248,12.28,248963,0
+KYN.US,D,20250822,000000,12.285,12.43,12.2361,12.32,325863,0
+KYN.US,D,20250825,000000,12.41,12.42,12.21,12.21,330159,0
+KYN.US,D,20250826,000000,12.1501,12.37,12.14,12.36,582092,0
+KYN.US,D,20250827,000000,12.38,12.43,12.3344,12.36,267469,0
+KYN.US,D,20250828,000000,12.42,12.53,12.33,12.53,291747,0
+KYN.US,D,20250829,000000,12.53,12.67,12.45,12.53,408461,0
+KYN.US,D,20250902,000000,12.3772,12.5188,12.3401,12.37,316724,0
+KYN.US,D,20250903,000000,12.3,12.37,12.14,12.22,636041,0
+KYN.US,D,20250904,000000,12.25,12.34,12.18,12.27,303767,0
+KYN.US,D,20250905,000000,12.29,12.36,12.13,12.28,247237,0
+KYN.US,D,20250908,000000,12.3299,12.33,12.13,12.22,344665,0
+KYN.US,D,20250909,000000,12.2359,12.2877,12.21,12.22,246673,0
+KYN.US,D,20250910,000000,12.26,12.33,12.1,12.12,646023,0
+KYN.US,D,20250911,000000,12.16,12.22,12.12,12.18,422511,0
+KYN.US,D,20250912,000000,12.24,12.2899,12.17,12.2,212986,0
+KYN.US,D,20250915,000000,12.17,12.2237,12.0901,12.13,243929,0
+KYN.US,D,20250916,000000,12.15,12.24,12.13,12.17,222537,0
+KYN.US,D,20250917,000000,12.21,12.353,12.17,12.33,254886,0
+KYN.US,D,20250918,000000,12.35,12.4186,12.2208,12.31,322391,0
+KYN.US,D,20250919,000000,12.345,12.3712,12.17,12.22,219792,0
+KYN.US,D,20250922,000000,12.19,12.23,12.14,12.2,315067,0
+KYN.US,D,20250923,000000,12.2206,12.322,12.195,12.21,311758,0
+KYN.US,D,20250924,000000,12.2885,12.39,12.2301,12.31,257550,0
+KYN.US,D,20250925,000000,12.3,12.45,12.25,12.37,206844,0
+KYN.US,D,20250926,000000,12.51,12.52,12.3535,12.46,226224,0
+KYN.US,D,20250929,000000,12.44,12.5,12.26,12.41,398064,0
+KYN.US,D,20250930,000000,12.409,12.49,12.31,12.37,438425,0
+KYN.US,D,20251001,000000,12.38,12.41,12.2801,12.35,212387,0
+KYN.US,D,20251002,000000,12.37,12.45,12.24,12.26,232986,0
+KYN.US,D,20251003,000000,12.345,12.345,12.27,12.29,246375,0
+KYN.US,D,20251006,000000,12.37,12.385,12.194,12.23,361952,0
+KYN.US,D,20251007,000000,12.18,12.25,12.15,12.17,426685,0
+KYN.US,D,20251008,000000,12.1995,12.2922,12.13,12.26,426828,0
+KYN.US,D,20251009,000000,12.305,12.33,12.07,12.1,526042,0
+KYN.US,D,20251010,000000,12.1,12.1485,11.5616,11.63,1786701,0
+KYN.US,D,20251013,000000,11.77,11.8599,11.7,11.84,525847,0
+KYN.US,D,20251014,000000,11.805,11.99,11.79,11.9,505232,0
+KYN.US,D,20251015,000000,11.9,12.04,11.85,11.92,350821,0
+KYN.US,D,20251016,000000,11.95,12.05,11.67,11.73,521338,0
+KYN.US,D,20251017,000000,11.75,11.75,11.49,11.53,604840,0
+KYN.US,D,20251020,000000,11.69,11.72,11.55,11.68,287433,0
+KYN.US,D,20251021,000000,11.75,11.76,11.6,11.64,458704,0
+KYN.US,D,20251022,000000,11.7,11.75,11.5408,11.72,416075,0
+KYN.US,D,20251023,000000,11.78,11.86,11.67,11.73,441308,0
+KYN.US,D,20251024,000000,11.748,11.77,11.53,11.6,616723,0
+KYN.US,D,20251027,000000,11.61,11.62,11.53,11.58,441091,0
+KYN.US,D,20251028,000000,11.6,11.6395,11.53,11.6,278832,0
+KYN.US,D,20251029,000000,11.62,11.66,11.39,11.41,780986,0
+KYN.US,D,20251030,000000,11.4,11.57,11.38,11.54,567744,0
+KYN.US,D,20251031,000000,11.7,11.7699,11.54,11.66,539125,0
+KYN.US,D,20251103,000000,11.7,11.79,11.5,11.6,504696,0
+KYN.US,D,20251104,000000,11.555,11.555,11.31,11.32,469543,0
+KYN.US,D,20251105,000000,11.35,11.48,11.32,11.48,380451,0
+KYN.US,D,20251106,000000,11.5,11.6,11.46,11.5,334087,0
+KYN.US,D,20251107,000000,11.5,11.58,11.4404,11.58,389385,0
+KYN.US,D,20251110,000000,11.64,11.74,11.59,11.74,571270,0
+KYN.US,D,20251111,000000,11.76,11.89,11.7501,11.84,193994,0
+KYN.US,D,20251112,000000,11.82,11.9,11.75,11.84,345743,0
+KYN.US,D,20251113,000000,11.892,11.97,11.87,11.95,331341,0
+KYN.US,D,20251114,000000,11.87,12.1,11.8,12.07,377797,0
+KYN.US,D,20251117,000000,12.07,12.07,11.95,11.98,344004,0
+KYN.US,D,20251118,000000,11.975,12.02,11.85,11.95,265795,0
+KYN.US,D,20251119,000000,11.85,11.87,11.74,11.8,527269,0
+KYN.US,D,20251120,000000,11.81,11.9,11.62,11.7,621311,0
+KYN.US,D,20251121,000000,11.71,11.76,11.55,11.55,419552,0
+KYN.US,D,20251124,000000,11.67,11.88,11.62,11.88,632289,0
+KYN.US,D,20251125,000000,11.89,12,11.83,11.99,612774,0
+KYN.US,D,20251126,000000,12.04,12.1068,12.01,12.08,368675,0
+KYN.US,D,20251128,000000,12.14,12.45,12.11,12.42,555814,0
+KYN.US,D,20251201,000000,12.41,12.42,12.31,12.32,339330,0
+KYN.US,D,20251202,000000,12.36,12.38,12,12.09,364083,0
+KYN.US,D,20251203,000000,12.2,12.315,12.1,12.31,413927,0
+KYN.US,D,20251204,000000,12.35,12.48,12.2901,12.47,352893,0
+KYN.US,D,20251205,000000,12.48,12.52,12.375,12.48,424981,0
+KYN.US,D,20251208,000000,12.385,12.44,12.2,12.27,434898,0
+KYN.US,D,20251209,000000,12.28,12.3766,12.14,12.18,392822,0
+KYN.US,D,20251210,000000,12.19,12.26,12.08,12.13,395792,0
+KYN.US,D,20251211,000000,12.12,12.17,12.01,12.07,281099,0
+KYN.US,D,20251212,000000,12.12,12.16,12.0647,12.12,258711,0
+KYN.US,D,20251215,000000,12.15,12.15,11.89,11.99,330633,0
+KYN.US,D,20251216,000000,11.96,11.97,11.81,11.86,266311,0
+KYN.US,D,20251217,000000,11.86,11.94,11.77,11.81,421916,0
+KYN.US,D,20251218,000000,11.83,11.87,11.59,11.64,425132,0
+KYN.US,D,20251219,000000,11.62,11.8965,11.61,11.82,430577,0
+KYN.US,D,20251222,000000,11.83,11.9799,11.82,11.97,330596,0
+KYN.US,D,20251223,000000,11.95,12,11.92,12,181159,0
+KYN.US,D,20251224,000000,12.02,12.2,12.015,12.14,228689,0
+KYN.US,D,20251226,000000,12.17,12.23,12.01,12.09,219245,0
+KYN.US,D,20251229,000000,12.08,12.14,12.0301,12.04,362181,0
+KYN.US,D,20251230,000000,12.12,12.24,12.05,12.23,256135,0
+KYN.US,D,20251231,000000,12.25,12.395,12.15,12.38,539476,0
+KYN.US,D,20260102,000000,12.38,12.43,12.252,12.36,521405,0
+KYN.US,D,20260105,000000,12.37,12.4,12.0342,12.05,1001695,0
+KYN.US,D,20260106,000000,12.06,12.06,11.87,11.91,829826,0
+KYN.US,D,20260107,000000,12.01,12.23,11.95,12.15,617545,0
+KYN.US,D,20260108,000000,12.15,12.3,12.15,12.27,373214,0
+KYN.US,D,20260109,000000,12.29,12.4,12.27,12.29,594487,0
+KYN.US,D,20260112,000000,12.32,12.45,12.29,12.42,616323,0
+KYN.US,D,20260113,000000,12.44,12.5,12.42,12.49,471444,0
+KYN.US,D,20260114,000000,12.5,12.57,12.47,12.5,575378,0
+KYN.US,D,20260115,000000,12.44,12.49,12.38,12.41,319433,0
+KYN.US,D,20260116,000000,12.48,12.6099,12.43,12.59,1167343,0
+KYN.US,D,20260120,000000,12.5,12.57,12.305,12.32,796665,0
+KYN.US,D,20260121,000000,12.31,12.49,12.28,12.34,686602,0
+KYN.US,D,20260122,000000,12.46,12.53,12.381,12.51,407352,0
+KYN.US,D,20260123,000000,12.55,12.7,12.55,12.57,386650,0
+KYN.US,D,20260126,000000,12.63,12.72,12.572,12.69,403393,0
+KYN.US,D,20260127,000000,12.67,12.86,12.63,12.76,300545,0
+KYN.US,D,20260128,000000,12.82,13.01,12.82,13.01,304133,0
+KYN.US,D,20260129,000000,13.05,13.18,13.0243,13.12,540371,0
+KYN.US,D,20260130,000000,13.11,13.19,12.9472,13.19,301385,0
+KYN.US,D,20260202,000000,13.08,13.1442,13.02,13.12,343844,0
+KYN.US,D,20260203,000000,13.06,13.29,13.02,13.25,357218,0
+KYN.US,D,20260204,000000,13.28,13.32,13.035,13.2,380469,0
+KYN.US,D,20260205,000000,13.1,13.24,12.95,13.24,430935,0
+KYN.US,D,20260206,000000,13.23,13.425,13.1438,13.4,293337,0
+KYN.US,D,20260209,000000,13.325,13.55,13.26,13.43,367212,0
+KYN.US,D,20260210,000000,13.45,13.64,13.3425,13.57,296388,0
+KYN.US,D,20260211,000000,13.51,13.82,13.38,13.4,795774,0
+KYN.US,D,20260212,000000,13.52,13.815,13.52,13.6,479752,0
+KYN.US,D,20260213,000000,13.53,13.91,13.5001,13.77,543945,0
+KYN.US,D,20260217,000000,13.8,13.81,13.62,13.69,466418,0
+KYN.US,D,20260218,000000,13.8,13.8675,13.64,13.7,316747,0
diff --git a/daily/us/nyse stocks/1/lbrt.us.txt b/daily/us/nyse stocks/1/lbrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f395bda39f17436abaf1ab7ae8b5c20566e52239
--- /dev/null
+++ b/daily/us/nyse stocks/1/lbrt.us.txt	
@@ -0,0 +1,2036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRT.US,D,20180112,000000,20.4792,21.3694,20.3347,21.0115,10813514.342706,0
+LBRT.US,D,20180116,000000,21.1561,21.3395,20.6347,21.0793,1078460.2554544,0
+LBRT.US,D,20180117,000000,21.2518,22.0553,21.2518,21.5608,1124054.8535853,0
+LBRT.US,D,20180118,000000,21.5897,22.15,21.4173,21.5608,717610.60436315,0
+LBRT.US,D,20180119,000000,21.6785,22.9734,21.5309,21.813,880384.11215172,0
+LBRT.US,D,20180122,000000,21.9676,22.2098,21.8041,22.1211,378371.0654215,0
+LBRT.US,D,20180123,000000,22.16,22.5079,21.9586,22.2477,214362.72274197,0
+LBRT.US,D,20180124,000000,22.2288,22.2776,21.5309,22.141,657471.83800786,0
+LBRT.US,D,20180125,000000,22.1799,22.1799,21.823,22.0054,535697.6573222,0
+LBRT.US,D,20180126,000000,21.842,22.141,21.7363,21.8798,415319.81308514,0
+LBRT.US,D,20180129,000000,22.15,22.2198,21.7363,21.7841,354654.41121583,0
+LBRT.US,D,20180130,000000,21.6097,21.7463,21.2229,21.3495,1147839.719629,0
+LBRT.US,D,20180131,000000,21.3495,21.5409,21.2518,21.3894,845001.22741643,0
+LBRT.US,D,20180201,000000,21.3096,21.4412,20.8381,20.9816,367702.93458035,0
+LBRT.US,D,20180202,000000,20.9049,21.0305,19.6867,20.1901,549916.81620074,0
+LBRT.US,D,20180205,000000,20.1123,20.1123,19.3776,19.7744,430590.23676119,0
+LBRT.US,D,20180206,000000,19.6019,20.9617,19.5631,20.4702,1139237.0031181,0
+LBRT.US,D,20180207,000000,20.6447,20.7015,20.0356,20.1522,571561.03426933,0
+LBRT.US,D,20180208,000000,20.2868,20.4224,18.9928,19.6219,954417.02803975,0
+LBRT.US,D,20180209,000000,19.7056,19.7246,17.1865,18.1804,2389961.2398813,0
+LBRT.US,D,20180212,000000,18.2581,18.6439,18.1515,18.5771,334157.75701018,0
+LBRT.US,D,20180213,000000,17.978,18.7137,17.6879,18.5682,253848.34891029,0
+LBRT.US,D,20180214,000000,18.4695,19.3776,18.4226,19.2251,630081.7757025,0
+LBRT.US,D,20180215,000000,19.3308,19.4743,18.8383,19.1753,730034.1869177,0
+LBRT.US,D,20180216,000000,19.0786,19.3208,18.7316,19.1274,283209.53271098,0
+LBRT.US,D,20180220,000000,19.0686,19.4065,19.0307,19.1852,213058.67289773,0
+LBRT.US,D,20180221,000000,19.2251,19.7146,19.0497,19.3677,281189.25856768,0
+LBRT.US,D,20180222,000000,19.4265,19.5032,19.1454,19.2251,432092.90342786,0
+LBRT.US,D,20180223,000000,19.3966,19.8043,18.7984,19.7844,306427.63863004,0
+LBRT.US,D,20180226,000000,19.8043,19.8332,19.3497,19.5132,355380.66666755,0
+LBRT.US,D,20180227,000000,19.5132,19.8242,18.4455,18.944,338719.92523449,0
+LBRT.US,D,20180228,000000,18.9729,19.0706,17.6879,17.9581,531458.49221316,0
+LBRT.US,D,20180301,000000,17.8135,18.296,17.1177,17.1575,1078788.274146,0
+LBRT.US,D,20180302,000000,17.0599,17.3111,16.2314,16.9043,1122716.6978221,0
+LBRT.US,D,20180305,000000,16.7309,18.4505,16.7309,17.7377,518871.40187045,0
+LBRT.US,D,20180306,000000,17.8235,18.0558,17.2523,17.6201,531570.84112282,0
+LBRT.US,D,20180307,000000,17.4187,17.7766,16.693,17.2523,667046.57321038,0
+LBRT.US,D,20180308,000000,17.1765,17.4845,16.4717,16.9542,435142.37383286,0
+LBRT.US,D,20180309,000000,16.9632,18.0278,16.9542,17.7866,264965.87539007,0
+LBRT.US,D,20180312,000000,17.8235,18.4226,17.5433,18.3458,669126.03115431,0
+LBRT.US,D,20180313,000000,16.7129,18.3209,16.5195,17.8135,1374668.1557667,0
+LBRT.US,D,20180314,000000,17.7866,18.0936,16.9731,17.0329,994581.76324235,0
+LBRT.US,D,20180315,000000,17.0599,17.3799,16.059,16.4418,728925.7445501,0
+LBRT.US,D,20180316,000000,16.1228,17.1865,16.1228,17.1276,2324768.778822,0
+LBRT.US,D,20180319,000000,17.0499,17.0499,16.0839,16.5674,510647.86292962,0
+LBRT.US,D,20180320,000000,16.703,16.8844,16.0251,16.8475,526875.25856829,0
+LBRT.US,D,20180321,000000,16.8754,17.9581,16.691,17.7667,466560.94704166,0
+LBRT.US,D,20180322,000000,17.5902,17.9102,17.33,17.5035,226057.040499,0
+LBRT.US,D,20180323,000000,17.5703,17.9401,17.013,17.2233,611240.26168376,0
+LBRT.US,D,20180326,000000,17.4756,17.6002,16.5574,16.9442,671057.02803905,0
+LBRT.US,D,20180327,000000,16.9731,17.1815,15.8726,16.0739,779363.38317951,0
+LBRT.US,D,20180328,000000,16.1228,16.4288,15.6313,15.6672,607199.71339715,0
+LBRT.US,D,20180329,000000,15.6772,16.4517,15.4568,16.3162,619991.43925388,0
+LBRT.US,D,20180402,000000,16.1427,16.6641,15.717,15.8815,385721.89408196,0
+LBRT.US,D,20180403,000000,16.0739,16.378,15.5685,16.355,288275.26479822,0
+LBRT.US,D,20180404,000000,16.1038,16.6641,15.4897,16.6252,254785.25856761,0
+LBRT.US,D,20180405,000000,16.7219,17.2622,16.6741,17.1675,384196.15576419,0
+LBRT.US,D,20180406,000000,17.0698,17.1954,16.703,16.9243,383796.9158888,0
+LBRT.US,D,20180409,000000,17.003,17.2433,16.6641,16.8475,427127.4828671,0
+LBRT.US,D,20180410,000000,17.1177,18.7127,16.5484,18.607,781282.34268107,0
+LBRT.US,D,20180411,000000,18.2581,19.0786,17.988,18.3648,697517.20249394,0
+LBRT.US,D,20180412,000000,18.4037,18.5343,17.5533,18.1026,303500.54828736,0
+LBRT.US,D,20180413,000000,18.1215,18.286,17.9102,18.0558,262301.60124676,0
+LBRT.US,D,20180416,000000,18.1215,18.4505,17.9102,18.3937,202802.82243041,0
+LBRT.US,D,20180417,000000,18.607,19.1454,18.1315,18.7506,382221.0218078,0
+LBRT.US,D,20180418,000000,19.1364,20.0356,18.8951,18.9928,790411.69470601,0
+LBRT.US,D,20180419,000000,19.1274,19.8711,19.0018,19.1553,323746.42367682,0
+LBRT.US,D,20180420,000000,18.8672,19.2341,18.2392,18.8184,1003973.9314667,0
+LBRT.US,D,20180423,000000,18.954,19.0118,18.5971,18.6439,396473.28349008,0
+LBRT.US,D,20180424,000000,18.7506,19.6498,18.3847,19.264,518228.40498571,0
+LBRT.US,D,20180425,000000,19.2151,19.5631,18.8583,19.2251,332644.05607559,0
+LBRT.US,D,20180426,000000,19.3677,19.6907,19.1553,19.264,251581.30841184,0
+LBRT.US,D,20180427,000000,19.273,19.4743,19.0786,19.4564,230379.46417503,0
+LBRT.US,D,20180430,000000,19.3966,19.7943,19.1852,19.264,284191.58255522,0
+LBRT.US,D,20180501,000000,19.254,19.4933,18.925,19.0596,381764.60436232,0
+LBRT.US,D,20180502,000000,18.9829,19.5531,18.7695,19.3587,430238.14330325,0
+LBRT.US,D,20180503,000000,19.3966,19.6119,19.0786,19.5631,320861.46417525,0
+LBRT.US,D,20180504,000000,19.4065,19.573,18.944,19.0596,412646.51090445,0
+LBRT.US,D,20180507,000000,19.1753,19.8332,18.4126,19.1364,736168.23676195,0
+LBRT.US,D,20180508,000000,19.3208,20.2768,18.5821,19.3029,759536.80997073,0
+LBRT.US,D,20180509,000000,19.6119,20.6547,19.6119,20.1323,969448.71028278,0
+LBRT.US,D,20180510,000000,20.2958,20.4403,19.6318,20.1522,278528.99688543,0
+LBRT.US,D,20180511,000000,20.1622,20.3347,19.573,19.592,195054.7601251,0
+LBRT.US,D,20180514,000000,19.8811,20.4304,19.6757,20.2868,508812.16199503,0
+LBRT.US,D,20180515,000000,20.1991,20.7504,19.8143,20.2768,427152.56074872,0
+LBRT.US,D,20180516,000000,20.3147,20.6347,20.1522,20.5091,457584.06853696,0
+LBRT.US,D,20180517,000000,20.6048,22.2866,20.5859,21.842,534750.71651223,0
+LBRT.US,D,20180518,000000,21.9377,22.5468,21.6196,22.1211,676886.1308428,0
+LBRT.US,D,20180521,000000,22.3045,23.0871,22.3045,22.5667,690304.80374003,0
+LBRT.US,D,20180522,000000,22.5169,22.8269,21.9377,22.3045,660207.33333497,0
+LBRT.US,D,20180523,000000,22.0653,22.9146,21.8808,22.3833,787199.71962812,0
+LBRT.US,D,20180524,000000,22.2945,22.2945,21.6585,21.9287,286308.15576395,0
+LBRT.US,D,20180525,000000,21.3894,21.4472,20.0824,20.7115,509737.03426918,0
+LBRT.US,D,20180529,000000,20.4403,21.0983,20.4403,20.9428,218898.80996939,0
+LBRT.US,D,20180530,000000,21.1661,22.1211,21.1282,21.5897,537847.33333467,0
+LBRT.US,D,20180531,000000,21.5409,21.7463,20.1991,20.539,640442.95327262,0
+LBRT.US,D,20180601,000000,20.6547,20.7205,19.2251,19.3876,954358.8473544,0
+LBRT.US,D,20180604,000000,19.4165,19.4983,18.4406,18.8672,883172.77258786,0
+LBRT.US,D,20180605,000000,18.7695,18.8583,18.1026,18.3548,583732.83489242,0
+LBRT.US,D,20180606,000000,18.4316,18.8483,18.2761,18.8383,847264.25545382,0
+LBRT.US,D,20180607,000000,18.8283,19.573,18.5682,19.4564,608966.19937846,0
+LBRT.US,D,20180608,000000,18.7984,19.254,17.5752,18.1415,1360371.7570127,0
+LBRT.US,D,20180611,000000,17.7866,17.8464,17.1675,17.6779,1318195.7757042,0
+LBRT.US,D,20180612,000000,17.6301,18.0079,17.3599,17.9481,970184.99688715,0
+LBRT.US,D,20180613,000000,17.8414,17.9182,17.3699,17.5334,777446.42990847,0
+LBRT.US,D,20180614,000000,17.669,17.7517,17.4616,17.5703,469094.81620054,0
+LBRT.US,D,20180615,000000,17.3898,17.5533,16.4129,16.9243,929320.08722972,0
+LBRT.US,D,20180618,000000,16.7508,17.3988,16.6162,17.2622,616667.11526633,0
+LBRT.US,D,20180619,000000,16.9931,17.3699,16.8046,17.34,405710.97196362,0
+LBRT.US,D,20180620,000000,17.4377,17.6201,16.9442,17.35,328182.19937776,0
+LBRT.US,D,20180621,000000,17.3599,17.5802,16.9731,17.0788,735069.825547,0
+LBRT.US,D,20180622,000000,17.4088,17.8135,17.2044,17.4656,1323649.7133989,0
+LBRT.US,D,20180625,000000,17.3898,17.4845,16.7608,16.9831,703386.42990829,0
+LBRT.US,D,20180626,000000,17.0599,17.3988,16.7708,17.35,392408.66043711,0
+LBRT.US,D,20180627,000000,17.4656,18.1215,17.4656,18.1126,614932.72897349,0
+LBRT.US,D,20180628,000000,18.1126,18.6439,17.8235,18.5682,286394.42367672,0
+LBRT.US,D,20180629,000000,18.4505,18.612,17.8414,18.0857,810827.09657522,0
+LBRT.US,D,20180702,000000,17.9102,18.1704,17.4845,17.6979,836095.57009554,0
+LBRT.US,D,20180703,000000,17.9281,18.285,17.5334,17.7078,547978.79750915,0
+LBRT.US,D,20180705,000000,17.8514,18.5971,17.7946,18.2093,600698.52336598,0
+LBRT.US,D,20180706,000000,18.0857,18.2491,17.9002,18.1026,1855740.1682289,0
+LBRT.US,D,20180709,000000,18.2581,18.8842,18.1704,18.6439,418491.66355244,0
+LBRT.US,D,20180710,000000,18.6728,19.2251,18.3548,18.4037,493682.17445606,0
+LBRT.US,D,20180711,000000,18.3847,18.5771,16.8844,17.4656,902129.64486205,0
+LBRT.US,D,20180712,000000,17.6101,17.7886,16.9931,17.6101,563356.55451853,0
+LBRT.US,D,20180713,000000,17.5703,18.2093,17.5703,17.6201,360864.69782021,0
+LBRT.US,D,20180716,000000,17.4476,17.4476,16.7897,17.0788,605512.47352175,0
+LBRT.US,D,20180717,000000,16.9542,17.2523,16.7638,17.0698,442340.72897306,0
+LBRT.US,D,20180718,000000,17.0788,17.7078,16.4517,17.5703,610562.15576476,0
+LBRT.US,D,20180719,000000,17.4845,17.8135,17.2622,17.65,360356.11838096,0
+LBRT.US,D,20180720,000000,17.7278,18.4366,17.669,18.0657,532350.26168357,0
+LBRT.US,D,20180723,000000,17.9182,18.1315,17.0888,17.1376,479567.33956505,0
+LBRT.US,D,20180724,000000,17.013,17.4138,16.4517,16.4906,506342.4922131,0
+LBRT.US,D,20180725,000000,16.5963,16.7947,15.7649,16.044,867065.75078097,0
+LBRT.US,D,20180726,000000,16.1228,16.9542,16.1228,16.8096,611554.23676164,0
+LBRT.US,D,20180727,000000,16.684,17.1675,16.684,16.9442,476503.82554636,0
+LBRT.US,D,20180730,000000,17.1675,18.5382,17.1675,18.2093,752764.77881807,0
+LBRT.US,D,20180731,000000,18.2671,19.0118,17.8703,18.935,365724.79127817,0
+LBRT.US,D,20180801,000000,18.8184,19.2929,18.1903,18.7406,442497.21495437,0
+LBRT.US,D,20180802,000000,19.0407,20.1901,18.6629,19.1274,1379669.6884769,0
+LBRT.US,D,20180803,000000,19.4743,19.9299,18.8672,19.0686,799798.84735401,0
+LBRT.US,D,20180806,000000,19.2341,20.2679,18.7127,18.8672,894841.00934802,0
+LBRT.US,D,20180807,000000,19.0686,19.4265,17.6879,18.1604,1221095.2211868,0
+LBRT.US,D,20180808,000000,18.0657,18.6828,17.8514,18.5682,523700.3987552,0
+LBRT.US,D,20180809,000000,18.4595,18.925,18.3698,18.7596,441438.92835001,0
+LBRT.US,D,20180810,000000,18.7795,19.6857,18.5183,19.6219,753546.20560935,0
+LBRT.US,D,20180813,000000,19.592,19.7943,19.1952,19.3029,562265.16511043,0
+LBRT.US,D,20180814,000000,19.5032,19.886,19.2151,19.3208,431856.16822537,0
+LBRT.US,D,20180815,000000,19.1753,19.2251,18.1754,18.3937,344604.1993778,0
+LBRT.US,D,20180816,000000,18.5871,18.8583,18.3359,18.7895,507505.102805,0
+LBRT.US,D,20180817,000000,18.8672,20.3147,18.7596,19.4464,413243.36448701,0
+LBRT.US,D,20180820,000000,19.4664,20.1323,19.4664,19.8043,462031.88162109,0
+LBRT.US,D,20180821,000000,20.0156,20.1323,19.2929,19.4743,750577.98754081,0
+LBRT.US,D,20180822,000000,19.7056,20.1024,19.2839,19.901,792322.62928546,0
+LBRT.US,D,20180823,000000,19.8621,19.901,19.3398,19.7345,587715.20249367,0
+LBRT.US,D,20180824,000000,19.9299,20.3636,19.8043,20.0545,677253.27102972,0
+LBRT.US,D,20180827,000000,20.0924,20.9617,19.9867,20.8381,827063.52025128,0
+LBRT.US,D,20180828,000000,20.8281,21.1082,20.3107,20.4403,494051.3208735,0
+LBRT.US,D,20180829,000000,20.4403,20.7404,19.7844,19.8711,504302.15576449,0
+LBRT.US,D,20180830,000000,19.8811,19.891,18.611,18.7895,654974.08099851,0
+LBRT.US,D,20180831,000000,18.8383,19.0786,18.4406,18.9729,556631.66978331,0
+LBRT.US,D,20180904,000000,18.9729,18.9729,18.0757,18.3847,621113.92523519,0
+LBRT.US,D,20180905,000000,18.1694,18.1893,17.2991,17.7547,970188.00623294,0
+LBRT.US,D,20180906,000000,17.8115,17.8305,16.4378,16.4757,767432.33021998,0
+LBRT.US,D,20180907,000000,16.4856,16.6103,15.7978,15.8656,734899.29595198,0
+LBRT.US,D,20180910,000000,15.9623,17.2891,15.9433,16.6302,1134660.7912801,0
+LBRT.US,D,20180911,000000,16.9691,17.657,16.7668,17.3868,1277772.2367633,0
+LBRT.US,D,20180912,000000,17.5603,18.9559,17.4257,18.616,1494409.0218106,0
+LBRT.US,D,20180913,000000,18.5382,19.0427,18.4037,18.4505,1004113.3644885,0
+LBRT.US,D,20180914,000000,18.2671,19.8083,18.2671,19.3427,1293397.7632431,0
+LBRT.US,D,20180917,000000,19.275,19.9618,19.2171,19.3707,1879873.1152695,0
+LBRT.US,D,20180918,000000,19.4873,20.5251,19.4873,20.3396,1018243.2461084,0
+LBRT.US,D,20180919,000000,20.2818,21.3076,20.2818,20.7563,2136447.9314695,0
+LBRT.US,D,20180920,000000,20.875,21.2877,20.7364,21.0953,1378227.2087262,0
+LBRT.US,D,20180921,000000,21.3575,21.502,20.8251,20.9886,5875000.3426937,0
+LBRT.US,D,20180924,000000,21.2498,21.2498,20.2439,20.9298,1569912.5046768,0
+LBRT.US,D,20180925,000000,21.2687,21.7453,20.7932,20.9986,1380061.9065455,0
+LBRT.US,D,20180926,000000,20.9786,21.1053,20.4184,20.4852,678738.88473689,0
+LBRT.US,D,20180927,000000,20.4284,21.0474,20.0117,20.8351,559510.61059329,0
+LBRT.US,D,20180928,000000,20.7075,21.4552,20.535,20.8919,536744.90965865,0
+LBRT.US,D,20181001,000000,21.0185,22.15,20.6407,21.9287,1261210.8037415,0
+LBRT.US,D,20181002,000000,21.9287,22.5677,21.6376,21.8888,1319448.6666699,0
+LBRT.US,D,20181003,000000,22.0054,22.4042,21.6675,22.2387,347122.01869245,0
+LBRT.US,D,20181004,000000,22.1998,22.7711,21.4153,21.502,1013549.6697844,0
+LBRT.US,D,20181005,000000,21.5598,22.1311,21.193,21.5987,796607.93769668,0
+LBRT.US,D,20181008,000000,21.4063,21.7453,21.1352,21.4153,772865.20249413,0
+LBRT.US,D,20181009,000000,21.3176,21.8699,21.174,21.2598,742372.50467474,0
+LBRT.US,D,20181010,000000,21.3475,21.4352,20.1472,20.224,760180.80997074,0
+LBRT.US,D,20181011,000000,20.1472,20.3885,19.595,19.7584,645465.55140347,0
+LBRT.US,D,20181012,000000,20.2041,20.2041,19.2171,19.4494,655664.22430069,0
+LBRT.US,D,20181015,000000,19.4963,19.8611,19.0616,19.8083,1047084.816202,0
+LBRT.US,D,20181016,000000,20.0107,20.6606,19.6149,20.4762,997700.44860061,0
+LBRT.US,D,20181017,000000,20.2908,20.5719,19.914,20.3107,334421.57632482,0
+LBRT.US,D,20181018,000000,19.8462,20.3935,19.5062,19.6448,405904.57320973,0
+LBRT.US,D,20181019,000000,19.6897,19.7684,18.2392,18.3159,1012726.112152,0
+LBRT.US,D,20181022,000000,18.286,18.608,17.5114,17.7447,623447.17134111,0
+LBRT.US,D,20181023,000000,16.7957,16.9841,15.5356,16.8156,847173.97507999,0
+LBRT.US,D,20181024,000000,16.8256,17.0947,15.9822,15.9922,741799.72585854,0
+LBRT.US,D,20181025,000000,16.2424,16.698,15.74,16.1856,862351.10903641,0
+LBRT.US,D,20181026,000000,15.8177,17.2014,15.5067,16.6402,701327.03426966,0
+LBRT.US,D,20181029,000000,16.7857,16.8714,16.0979,16.4378,618043.38940964,0
+LBRT.US,D,20181030,000000,16.3102,17.6381,15.8945,17.4736,855261.0903448,0
+LBRT.US,D,20181031,000000,17.4736,18.9559,17.2403,18.3847,2272945.8380119,0
+LBRT.US,D,20181101,000000,18.4316,19.1972,18.0069,18.4406,1014706.2616848,0
+LBRT.US,D,20181102,000000,18.4695,19.7684,18.286,19.2171,750947.13395825,0
+LBRT.US,D,20181105,000000,19.6627,20.6606,19.246,20.544,878564.46106137,0
+LBRT.US,D,20181106,000000,20.6208,20.6975,19.6528,20.5719,615261.75078034,0
+LBRT.US,D,20181107,000000,20.8829,21.5698,19.7385,20.9786,993755.19626415,0
+LBRT.US,D,20181108,000000,20.6786,20.9298,20.0974,20.2728,545786.99065556,0
+LBRT.US,D,20181109,000000,19.9439,20.2639,19.3368,19.8661,1005846.7476661,0
+LBRT.US,D,20181112,000000,20.0107,20.0595,18.5881,18.6549,508585.45794519,0
+LBRT.US,D,20181113,000000,18.7516,19.0656,17.8992,18.1505,811627.58255653,0
+LBRT.US,D,20181114,000000,18.6349,18.7137,18.1893,18.3159,614096.13084265,0
+LBRT.US,D,20181115,000000,18.2292,18.9161,18.2292,18.5781,556723.95638768,0
+LBRT.US,D,20181116,000000,18.6349,19.0516,18.4406,18.926,456069.36448711,0
+LBRT.US,D,20181119,000000,18.7905,19.2271,18.6349,18.936,505696.48598256,0
+LBRT.US,D,20181120,000000,18.4406,18.4406,17.667,17.8025,474096.34891084,0
+LBRT.US,D,20181121,000000,18.0747,18.2761,17.8504,17.9969,337011.61993853,0
+LBRT.US,D,20181123,000000,17.2891,17.7258,17.1247,17.1735,222416.73520304,0
+LBRT.US,D,20181126,000000,17.4257,17.4825,16.8445,17.3569,421547.15264902,0
+LBRT.US,D,20181127,000000,17.3171,17.4825,16.9103,17.029,483864.68535946,0
+LBRT.US,D,20181128,000000,17.029,17.029,16.1367,16.5155,967620.03115505,0
+LBRT.US,D,20181129,000000,16.5624,17.1147,16.3301,16.9103,433190.31152756,0
+LBRT.US,D,20181130,000000,16.8535,17.1147,16.5435,16.7767,847586.25545382,0
+LBRT.US,D,20181203,000000,17.3958,17.4257,16.6402,17.1247,850292.66043825,0
+LBRT.US,D,20181204,000000,17.1047,17.1047,15.2455,15.4868,989713.64486227,0
+LBRT.US,D,20181206,000000,15.089,15.6512,14.9823,15.0491,1129207.8567006,0
+LBRT.US,D,20181207,000000,15.6343,15.9842,14.9155,15.0591,1104750.9034295,0
+LBRT.US,D,20181210,000000,14.8458,15.1378,14.5557,14.9155,591776.81620085,0
+LBRT.US,D,20181211,000000,15.2345,15.8088,15.079,15.3512,846557.05919213,0
+LBRT.US,D,20181212,000000,15.5456,16.1387,15.5456,15.7888,601136.8847367,0
+LBRT.US,D,20181213,000000,15.721,15.8367,15.2166,15.4389,520628.85981438,0
+LBRT.US,D,20181214,000000,15.2644,15.5256,14.8757,15.079,618183.82554671,0
+LBRT.US,D,20181217,000000,15.0491,15.5555,14.9345,15.1668,810074.76012662,0
+LBRT.US,D,20181218,000000,15.2744,15.4339,14.8657,15.0212,473489.46417563,0
+LBRT.US,D,20181219,000000,15.079,15.2066,13.7282,13.8748,532125.56386425,0
+LBRT.US,D,20181220,000000,13.7103,14.2047,13.3604,13.4371,597276.89719775,0
+LBRT.US,D,20181221,000000,13.4172,13.5249,12.7184,12.836,1442324.2679164,0
+LBRT.US,D,20181224,000000,12.6885,12.9168,12.5529,12.5629,456491.6760136,0
+LBRT.US,D,20181226,000000,12.6307,13.1371,11.9707,13.1371,497851.12149656,0
+LBRT.US,D,20181227,000000,12.7583,13.0583,12.3206,12.7383,548941.78816336,0
+LBRT.US,D,20181228,000000,12.826,13.0882,12.515,12.533,294010.07476709,0
+LBRT.US,D,20181231,000000,12.6695,12.6695,12.1551,12.5828,421310.41744653,0
+LBRT.US,D,20190102,000000,12.2419,13.0683,12.1063,13.0683,726149.12149713,0
+LBRT.US,D,20190103,000000,13.0105,13.3604,12.4961,12.845,377866.49844331,0
+LBRT.US,D,20190104,000000,13.165,13.7771,13.0982,13.2517,880334.95950374,0
+LBRT.US,D,20190107,000000,13.2717,13.6126,13.0783,13.3993,593070.83489244,0
+LBRT.US,D,20190108,000000,13.6026,13.6026,12.5529,12.6984,687930.42990825,0
+LBRT.US,D,20190109,000000,12.9018,13.5637,12.7483,13.3893,922023.42679357,0
+LBRT.US,D,20190110,000000,13.1371,13.4471,12.8819,13.3514,732706.48598313,0
+LBRT.US,D,20190111,000000,13.1949,13.3215,12.6307,12.854,420034.4548297,0
+LBRT.US,D,20190114,000000,12.6307,13.4322,12.6217,12.9915,713923.15264975,0
+LBRT.US,D,20190115,000000,13.2328,13.3703,12.9417,13.2328,722374.39875569,0
+LBRT.US,D,20190116,000000,13.2328,13.9186,13.2138,13.787,1118517.6573237,0
+LBRT.US,D,20190117,000000,13.5049,14.456,13.5049,14.2237,832670.93458151,0
+LBRT.US,D,20190118,000000,14.3902,15.1967,14.3613,14.7979,941733.63863162,0
+LBRT.US,D,20190122,000000,14.5846,14.6813,13.9615,14.5058,804951.85046929,0
+LBRT.US,D,20190123,000000,14.8268,15.0691,13.8648,14.0303,819053.64486185,0
+LBRT.US,D,20190124,000000,14.0014,14.8069,14.0014,14.6723,716506.17445661,0
+LBRT.US,D,20190125,000000,14.8956,15.3123,14.7191,15.1967,515137.80685486,0
+LBRT.US,D,20190128,000000,14.8069,14.9923,14.4659,14.5846,554301.43302318,0
+LBRT.US,D,20190129,000000,14.7002,14.9724,14.5646,14.6623,276590.97819383,0
+LBRT.US,D,20190130,000000,14.8268,14.9245,14.3413,14.7491,317612.37383256,0
+LBRT.US,D,20190131,000000,14.7491,14.9345,14.6135,14.778,237312.99688532,0
+LBRT.US,D,20190201,000000,14.8856,15.5167,14.6424,15.079,371978.21183893,0
+LBRT.US,D,20190204,000000,14.8856,15.6054,14.8378,15.5456,504478.7040511,0
+LBRT.US,D,20190205,000000,15.5456,15.9055,15.3811,15.5256,712187.76324164,0
+LBRT.US,D,20190206,000000,15.4489,15.8187,14.778,15.6343,716626.54828838,0
+LBRT.US,D,20190207,000000,15.3123,15.4299,14.6035,14.9724,684598.08099859,0
+LBRT.US,D,20190208,000000,14.9534,15.0591,14.7142,14.8856,531210.72274275,0
+LBRT.US,D,20190211,000000,14.8168,15.5456,14.7879,15.5456,291796.19937767,0
+LBRT.US,D,20190212,000000,15.731,15.9443,15.4688,15.721,496649.38940933,0
+LBRT.US,D,20190213,000000,15.7788,16.2932,15.5555,16.2544,490674.83489218,0
+LBRT.US,D,20190214,000000,16.2075,16.5465,16.0899,16.3032,387954.8286614,0
+LBRT.US,D,20190215,000000,16.5086,16.693,16.2833,16.5185,366836.24299157,0
+LBRT.US,D,20190219,000000,16.4009,16.678,16.2932,16.4697,379136.44236854,0
+LBRT.US,D,20190220,000000,16.4886,17.1974,16.2733,17.004,674526.80373999,0
+LBRT.US,D,20190221,000000,16.8296,17.014,16.0899,16.4109,581661.4018706,0
+LBRT.US,D,20190222,000000,16.6043,16.7309,16.3431,16.5086,350955.92523452,0
+LBRT.US,D,20190225,000000,16.4408,16.9841,16.3521,16.683,379176.56697914,0
+LBRT.US,D,20190226,000000,16.6731,16.8665,16.1876,16.2274,375210.24922212,0
+LBRT.US,D,20190227,000000,16.2643,16.4647,15.8277,16.1975,610943.33956538,0
+LBRT.US,D,20190228,000000,16.2175,16.2175,15.6512,15.9154,432324.62305403,0
+LBRT.US,D,20190301,000000,16.0111,16.4208,15.8566,15.9742,405846.39252437,0
+LBRT.US,D,20190304,000000,16.0899,16.1686,15.079,15.4688,836906.08722949,0
+LBRT.US,D,20190305,000000,15.5555,15.7798,15.0481,15.2435,607627.04049995,0
+LBRT.US,D,20190306,000000,15.1269,15.1269,14.4729,14.6105,447758.55451825,0
+LBRT.US,D,20190307,000000,14.6205,14.7271,14.0064,14.2396,1098419.2398781,0
+LBRT.US,D,20190308,000000,13.9964,14.3772,13.6844,14.0931,404992.74143403,0
+LBRT.US,D,20190311,000000,14.1728,14.8248,14.0791,14.6693,556434.05607615,0
+LBRT.US,D,20190312,000000,14.9036,15.2056,14.767,15.0681,992684.87227661,0
+LBRT.US,D,20190313,000000,15.2335,15.3113,14.9325,15.078,1083992.4361398,0
+LBRT.US,D,20190314,000000,15.0681,15.42,15.0152,15.1179,389888.83489193,0
+LBRT.US,D,20190315,000000,15.0481,15.2734,14.9036,15.1957,966055.17134196,0
+LBRT.US,D,20190318,000000,15.1368,15.8965,15.1079,15.8476,344119.6947049,0
+LBRT.US,D,20190319,000000,15.6433,16.0231,15.3811,15.6821,456788.59813198,0
+LBRT.US,D,20190320,000000,15.7021,16.3261,15.6353,15.732,486927.19626289,0
+LBRT.US,D,20190321,000000,15.6722,15.7699,15.3013,15.4688,299275.42679202,0
+LBRT.US,D,20190322,000000,15.2435,15.2435,14.3672,14.3672,544165.95638764,0
+LBRT.US,D,20190325,000000,14.2785,14.3184,13.6256,13.812,645551.81931625,0
+LBRT.US,D,20190326,000000,14.0163,14.3324,14.0064,14.3084,455712.25545285,0
+LBRT.US,D,20190327,000000,14.2985,14.6005,14.123,14.5427,401885.09034368,0
+LBRT.US,D,20190328,000000,14.435,15.5067,14.435,15.1568,523814.75389538,0
+LBRT.US,D,20190329,000000,15.1957,15.3611,14.9753,15.0003,517346.66666795,0
+LBRT.US,D,20190401,000000,15.1957,15.6154,15.0003,15.0382,581729.61370861,0
+LBRT.US,D,20190402,000000,15.0292,15.1857,14.6005,15.0292,647064.51713556,0
+LBRT.US,D,20190403,000000,15.1757,15.4,14.776,14.9325,492627.90031275,0
+LBRT.US,D,20190404,000000,14.9903,16.1656,14.9803,15.9164,427645.09034374,0
+LBRT.US,D,20190405,000000,15.9563,16.3261,15.8765,16.052,784369.93146612,0
+LBRT.US,D,20190408,000000,15.9952,16.3062,15.8287,16.1208,369833.55140279,0
+LBRT.US,D,20190409,000000,16.0131,16.2095,15.6154,15.7898,289429.85046801,0
+LBRT.US,D,20190410,000000,15.8865,16.2663,15.8865,16.1696,189595.80685405,0
+LBRT.US,D,20190411,000000,16.0719,16.2384,15.9264,16.062,277508.82866113,0
+LBRT.US,D,20190412,000000,16.4139,16.5395,15.722,15.8377,345055.60124696,0
+LBRT.US,D,20190415,000000,15.722,16.0231,15.4967,15.6353,315072.48598209,0
+LBRT.US,D,20190416,000000,15.8097,16.4238,15.5755,16.3361,324386.41121576,0
+LBRT.US,D,20190417,000000,16.4817,17.0559,16.364,16.7548,1752025.0716554,0
+LBRT.US,D,20190418,000000,16.677,16.9103,16.0969,16.2195,736002.72274326,0
+LBRT.US,D,20190422,000000,16.3162,16.8615,16.2962,16.7847,726135.07788342,0
+LBRT.US,D,20190423,000000,16.7648,17.2223,16.5794,17.1546,1210092.0498472,0
+LBRT.US,D,20190424,000000,17.0559,17.1446,16.0041,16.1995,1939452.143307,0
+LBRT.US,D,20190425,000000,16.1696,16.1746,15.5356,15.6622,453592.67289832,0
+LBRT.US,D,20190426,000000,15.5067,15.6722,15.0681,15.3013,451291.52648087,0
+LBRT.US,D,20190429,000000,15.3213,15.4778,15.0382,15.088,443624.71651201,0
+LBRT.US,D,20190430,000000,15.2056,15.3611,14.2785,14.5327,880141.35825764,0
+LBRT.US,D,20190501,000000,14.9803,16.9502,14.9803,15.6722,2130381.090348,0
+LBRT.US,D,20190502,000000,15.8377,16.3939,15.4269,15.9463,709702.04361547,0
+LBRT.US,D,20190503,000000,16.2195,16.5295,15.9952,16.3062,435036.04361479,0
+LBRT.US,D,20190506,000000,16.0819,16.5893,15.9862,16.5694,609123.68847503,0
+LBRT.US,D,20190507,000000,16.5116,16.6382,16.2245,16.2763,347731.91277345,0
+LBRT.US,D,20190508,000000,16.374,16.4727,15.6253,15.8965,410735.57632501,0
+LBRT.US,D,20190509,000000,15.6722,15.722,15.2435,15.2924,587063.17757155,0
+LBRT.US,D,20190510,000000,15.2156,15.2156,14.5028,15.1179,912483.80062532,0
+LBRT.US,D,20190513,000000,14.9425,15.2924,14.5527,14.6693,327560.26791359,0
+LBRT.US,D,20190514,000000,14.767,15.3711,14.767,15.3013,229858.8473526,0
+LBRT.US,D,20190515,000000,15.078,15.5067,14.9325,15.41,443341.83800733,0
+LBRT.US,D,20190516,000000,15.4588,15.9952,15.3711,15.9364,288084.67289791,0
+LBRT.US,D,20190517,000000,15.8865,16.0041,15.5067,15.5456,410898.08099791,0
+LBRT.US,D,20190520,000000,15.4389,15.8626,15.4299,15.742,369339.01557724,0
+LBRT.US,D,20190521,000000,15.8097,16.1068,15.7898,16.0041,329846.36760207,0
+LBRT.US,D,20190522,000000,15.8576,16.0331,14.8248,14.9036,600463.79439402,0
+LBRT.US,D,20190523,000000,14.4629,14.5427,13.48,13.9087,847936.34268123,0
+LBRT.US,D,20190524,000000,14.113,14.2396,13.4302,13.7043,431114.86604468,0
+LBRT.US,D,20190528,000000,13.7322,13.8897,13.6066,13.7821,697823.15264971,0
+LBRT.US,D,20190529,000000,13.48,13.7223,13.3634,13.6844,192229.98753942,0
+LBRT.US,D,20190530,000000,13.7322,13.8987,12.8659,13.0404,585921.63240021,0
+LBRT.US,D,20190531,000000,12.6795,12.7882,12.2817,12.4263,674452.5732104,0
+LBRT.US,D,20190603,000000,12.4363,12.7981,12.3106,12.6606,595607.71339712,0
+LBRT.US,D,20190604,000000,12.856,13.1969,12.856,13.0115,396102.13084211,0
+LBRT.US,D,20190605,000000,13.0115,13.6874,12.3266,12.7184,475996.24922237,0
+LBRT.US,D,20190606,000000,12.6207,13.0603,12.3665,12.7872,560307.08411354,0
+LBRT.US,D,20190607,000000,12.855,13.2956,12.527,13.2368,770626.2492231,0
+LBRT.US,D,20190610,000000,13.2368,14.0871,13.2368,13.7073,1072596.0436164,0
+LBRT.US,D,20190611,000000,13.8429,14.1768,13.6375,13.6973,816414.44860016,0
+LBRT.US,D,20190612,000000,13.5009,13.5408,12.9138,12.9138,763328.58567168,0
+LBRT.US,D,20190613,000000,13.2457,13.472,12.9337,13.3155,334390.47975161,0
+LBRT.US,D,20190614,000000,13.3644,13.3644,12.9736,13.159,303298.92211913,0
+LBRT.US,D,20190617,000000,13.1391,13.9017,13.1291,13.6375,881305.97508007,0
+LBRT.US,D,20190618,000000,13.7352,13.9904,13.2457,13.5996,634952.90342837,0
+LBRT.US,D,20190619,000000,13.5996,13.8339,13.3833,13.472,336563.22741517,0
+LBRT.US,D,20190620,000000,13.8429,14.8707,13.805,14.7241,692636.04361543,0
+LBRT.US,D,20190621,000000,14.6753,15.1638,14.4889,14.8218,727978.80374013,0
+LBRT.US,D,20190624,000000,14.8308,15.3203,14.4121,14.754,478764.84735321,0
+LBRT.US,D,20190625,000000,14.764,15.0561,14.3224,14.8019,408482.57944027,0
+LBRT.US,D,20190626,000000,15.0561,15.6253,14.9395,15.4479,460860.2429918,0
+LBRT.US,D,20190627,000000,15.4379,15.8686,15.3302,15.8586,578964.02492356,0
+LBRT.US,D,20190628,000000,15.9962,16.1327,15.7519,15.8297,1794329.4517179,0
+LBRT.US,D,20190701,000000,16.2593,16.4268,15.3601,15.5067,569534.74143444,0
+LBRT.US,D,20190702,000000,15.3601,15.3851,14.3672,14.6753,701179.57632573,0
+LBRT.US,D,20190703,000000,14.6942,14.9684,14.439,14.9006,92374.878504902,0
+LBRT.US,D,20190705,000000,14.8019,15.5954,14.8019,15.4768,266238.8286611,0
+LBRT.US,D,20190708,000000,15.4768,16.044,15.3003,15.3502,454974.96573322,0
+LBRT.US,D,20190709,000000,14.4211,14.4689,13.6674,13.7651,1903550.6479798,0
+LBRT.US,D,20190710,000000,13.9017,14.4988,13.6275,14.3623,1157457.5887879,0
+LBRT.US,D,20190711,000000,14.4021,14.7092,14.117,14.6354,1188826.0062335,0
+LBRT.US,D,20190712,000000,14.6354,14.9105,14.2835,14.7142,1023236.7538966,0
+LBRT.US,D,20190715,000000,14.7341,14.8119,14.0592,14.3523,592414.79750926,0
+LBRT.US,D,20190716,000000,14.3034,14.4121,13.8728,13.8828,458796.83489211,0
+LBRT.US,D,20190717,000000,13.8528,14.127,13.1102,13.1201,512897.85046856,0
+LBRT.US,D,20190718,000000,12.9237,13.0244,12.1422,12.4442,1121905.1775729,0
+LBRT.US,D,20190719,000000,12.4343,12.841,12.19,12.7084,738961.91277442,0
+LBRT.US,D,20190722,000000,12.7672,13.2756,12.6207,13.149,1005933.0155788,0
+LBRT.US,D,20190723,000000,13.1789,13.6774,13.159,13.6275,586626.82243136,0
+LBRT.US,D,20190724,000000,13.6176,13.9904,13.4322,13.6973,749480.57944111,0
+LBRT.US,D,20190725,000000,13.6973,13.6973,13.2079,13.2168,624911.71962772,0
+LBRT.US,D,20190726,000000,13.2557,13.5897,13.1102,13.4521,1296272.691592,0
+LBRT.US,D,20190729,000000,13.6475,13.6475,12.4243,12.7283,965293.80685598,0
+LBRT.US,D,20190730,000000,12.7084,13.7551,12.6406,13.6475,1087193.3769497,0
+LBRT.US,D,20190731,000000,13.6973,14.1868,13.2856,13.8429,1833528.1869204,0
+LBRT.US,D,20190801,000000,13.8628,13.9645,12.2588,13.2368,865068.54828875,0
+LBRT.US,D,20190802,000000,13.2268,13.3644,12.6885,12.9337,983066.00000244,0
+LBRT.US,D,20190805,000000,12.826,12.826,11.8471,12.1422,991341.70093704,0
+LBRT.US,D,20190806,000000,12.1701,12.3764,11.4174,11.6906,887324.66666887,0
+LBRT.US,D,20190807,000000,11.3287,11.5739,11.0356,11.5351,1026707.5327128,0
+LBRT.US,D,20190808,000000,11.7005,11.8571,11.3197,11.8272,658961.46417609,0
+LBRT.US,D,20190809,000000,11.8571,11.9458,11.4852,11.7404,608923.06542207,0
+LBRT.US,D,20190812,000000,11.6128,11.7305,11.1732,11.564,593211.27102951,0
+LBRT.US,D,20190813,000000,11.5739,12.1023,11.3885,11.6228,405771.15887951,0
+LBRT.US,D,20190814,000000,11.1931,11.221,10.7236,11.0456,743806.95950341,0
+LBRT.US,D,20190815,000000,11.0755,11.4324,10.899,11.3387,760977.28349099,0
+LBRT.US,D,20190816,000000,11.3985,11.7504,11.2998,11.5251,792338.67912969,0
+LBRT.US,D,20190819,000000,11.6617,11.8262,11.4274,11.4463,521112.36137201,0
+LBRT.US,D,20190820,000000,11.2998,11.4553,10.9479,11.0057,876406.76012679,0
+LBRT.US,D,20190821,000000,11.241,11.3197,10.8791,10.9668,898562.56698043,0
+LBRT.US,D,20190822,000000,10.9379,11.0605,10.4873,10.4973,534643.3831789,0
+LBRT.US,D,20190823,000000,10.4973,10.5372,9.87225,9.9201,631564.38006387,0
+LBRT.US,D,20190826,000000,10.0766,10.2521,9.95,10.1554,500863.47663676,0
+LBRT.US,D,20190827,000000,10.2431,10.2521,9.87225,9.90016,900412.31152872,0
+LBRT.US,D,20190828,000000,9.96994,10.4385,9.95997,10.2042,455800.52959615,0
+LBRT.US,D,20190829,000000,10.3318,10.595,10.3318,10.5172,617306.09969001,0
+LBRT.US,D,20190830,000000,10.5761,10.8691,10.4335,10.5372,526890.30529726,0
+LBRT.US,D,20190903,000000,10.282,10.6538,10.2042,10.605,645731.37694864,0
+LBRT.US,D,20190904,000000,10.8691,10.8691,10.0766,10.0866,880504.4859835,0
+LBRT.US,D,20190905,000000,10.263,10.5093,10.0866,10.1354,722968.24299245,0
+LBRT.US,D,20190906,000000,10.0766,10.2441,9.68383,10.2251,883345.30841341,0
+LBRT.US,D,20190909,000000,10.2152,10.5591,10.0477,10.2929,1142103.9065449,0
+LBRT.US,D,20190910,000000,10.3129,11.247,10.273,11.0306,975081.20249463,0
+LBRT.US,D,20190911,000000,11.0306,11.3845,10.6867,11.0207,538109.14641878,0
+LBRT.US,D,20190912,000000,10.588,10.9419,10.4804,10.7066,817839.87539144,0
+LBRT.US,D,20190913,000000,10.7744,11.237,10.6767,10.9619,1337194.7788195,0
+LBRT.US,D,20190916,000000,11.6696,12.21,11.3945,11.8461,1363357.0280408,0
+LBRT.US,D,20190917,000000,11.7484,11.7484,10.6967,10.913,1617819.2834931,0
+LBRT.US,D,20190918,000000,10.8043,11.1881,10.6967,11.0994,1019278.4610617,0
+LBRT.US,D,20190919,000000,11.2071,11.2071,10.927,10.9519,1022815.4454854,0
+LBRT.US,D,20190920,000000,10.8632,11.0007,10.588,10.7455,1740631.6884778,0
+LBRT.US,D,20190923,000000,10.598,10.8931,10.578,10.8931,648897.20872435,0
+LBRT.US,D,20190924,000000,10.903,10.9519,10.2052,10.3717,1433708.510907,0
+LBRT.US,D,20190925,000000,10.2531,10.578,10.2052,10.4704,1219597.5700965,0
+LBRT.US,D,20190926,000000,10.3428,10.607,10.2052,10.3428,828479.91900517,0
+LBRT.US,D,20190927,000000,10.2441,10.6867,10.2441,10.6668,754806.11838194,0
+LBRT.US,D,20190930,000000,10.6369,10.8093,10.4704,10.6468,802522.30529794,0
+LBRT.US,D,20191001,000000,10.6369,10.8442,10.3328,10.3328,809653.45171541,0
+LBRT.US,D,20191002,000000,10.2152,10.5392,10.1165,10.1653,685287.2211855,0
+LBRT.US,D,20191003,000000,10.1165,10.3717,10.1065,10.3627,671129.25233812,0
+LBRT.US,D,20191004,000000,10.4205,10.4993,9.59511,10.1354,1175132.4797537,0
+LBRT.US,D,20191007,000000,10.0965,10.3527,10.0377,10.0766,1197066.5981338,0
+LBRT.US,D,20191008,000000,9.95898,10.1015,9.67386,9.95898,1183954.8785076,0
+LBRT.US,D,20191009,000000,10.0078,10.0278,9.20193,9.36901,1223476.6168255,0
+LBRT.US,D,20191010,000000,9.36901,9.4378,8.97584,9.0839,1365447.5202526,0
+LBRT.US,D,20191011,000000,9.27072,9.48744,9.00525,9.01512,1577656.5545211,0
+LBRT.US,D,20191014,000000,8.84804,8.88731,8.37611,8.61197,900422.34268136,0
+LBRT.US,D,20191015,000000,8.55305,8.73,8.15001,8.18929,1225381.5327133,0
+LBRT.US,D,20191016,000000,8.18929,8.37112,8.05162,8.2483,1659308.1308452,0
+LBRT.US,D,20191017,000000,8.28758,8.33673,8.14014,8.2188,783797.15264992,0
+LBRT.US,D,20191018,000000,8.23844,8.3465,7.9927,8.08122,1037957.4704076,0
+LBRT.US,D,20191021,000000,8.11063,8.65633,8.09099,8.54319,876098.80374049,0
+LBRT.US,D,20191022,000000,8.53342,8.87744,8.32696,8.58256,1258281.7071682,0
+LBRT.US,D,20191023,000000,8.46463,8.91682,8.30732,8.76928,1150703.61371,0
+LBRT.US,D,20191024,000000,8.77915,8.91682,8.64158,8.89708,1350753.8878538,0
+LBRT.US,D,20191025,000000,8.90695,9.38377,8.86767,9.31,981926.46106163,0
+LBRT.US,D,20191028,000000,9.32964,9.51735,9.06426,9.0839,619174.90342833,0
+LBRT.US,D,20191029,000000,8.92659,9.41806,8.85781,9.20193,1537428.6230568,0
+LBRT.US,D,20191030,000000,8.84804,9.52632,8.7005,9.2117,1769370.9408144,0
+LBRT.US,D,20191031,000000,9.20193,9.22147,8.73,9.05439,1450672.19315,0
+LBRT.US,D,20191101,000000,9.22147,9.78153,9.14292,9.64495,850059.93769682,0
+LBRT.US,D,20191104,000000,9.8214,10.0377,9.67386,9.94901,1519440.7601284,0
+LBRT.US,D,20191105,000000,9.78153,9.9191,9.09377,9.10354,3485430.3177657,0
+LBRT.US,D,20191106,000000,9.10354,9.374,8.77915,9.14292,2063319.8255503,0
+LBRT.US,D,20191107,000000,9.3396,9.61505,8.72013,8.93646,1391617.794396,0
+LBRT.US,D,20191108,000000,8.78902,8.92659,8.62184,8.86767,542749.55763375,0
+LBRT.US,D,20191111,000000,8.69073,8.97584,8.65225,8.91682,527391.86292966,0
+LBRT.US,D,20191112,000000,8.94623,9.11341,8.74964,8.80866,537437.05919137,0
+LBRT.US,D,20191113,000000,8.72013,8.72013,8.48427,8.49404,488564.28037505,0
+LBRT.US,D,20191114,000000,8.4744,8.62184,8.44489,8.51368,738439.28972146,0
+LBRT.US,D,20191115,000000,8.58256,8.69073,8.46463,8.51368,866216.11215168,0
+LBRT.US,D,20191118,000000,8.49404,8.49404,8.06149,8.15001,994356.06230777,0
+LBRT.US,D,20191119,000000,8.06149,8.09957,7.80588,7.94355,921117.61370945,0
+LBRT.US,D,20191120,000000,7.93368,8.11562,7.75674,7.95332,884912.17445703,0
+LBRT.US,D,20191121,000000,8.00247,8.30732,7.89431,8.25817,858234.32398967,0
+LBRT.US,D,20191122,000000,8.30732,8.52355,8.26794,8.35647,512909.88785174,0
+LBRT.US,D,20191125,000000,8.32696,8.68086,8.32696,8.63171,495500.82243114,0
+LBRT.US,D,20191126,000000,8.61197,8.69073,8.45466,8.54319,737542.50467473,0
+LBRT.US,D,20191127,000000,8.56282,8.79889,8.46463,8.78902,396617.73208821,0
+LBRT.US,D,20191129,000000,8.66112,8.73,8.46463,8.69073,215099.00934633,0
+LBRT.US,D,20191202,000000,8.76928,8.96597,8.6022,8.67099,487440.79127847,0
+LBRT.US,D,20191203,000000,8.52355,8.62184,8.32696,8.43502,523788.6728985,0
+LBRT.US,D,20191204,000000,8.43502,8.88731,8.43502,8.73987,492597.80685481,0
+LBRT.US,D,20191205,000000,8.73987,8.83867,8.4729,8.53222,435919.78816308,0
+LBRT.US,D,20191206,000000,8.58167,9.0859,8.58167,8.96726,724394.672899,0
+LBRT.US,D,20191209,000000,8.96726,9.3083,8.9573,9.2441,1011266.5794418,0
+LBRT.US,D,20191210,000000,9.47149,9.87623,9.41218,9.78751,1392759.3395673,0
+LBRT.US,D,20191211,000000,9.72869,10.0148,9.67885,9.8862,1103791.9252364,0
+LBRT.US,D,20191212,000000,9.91611,10.5192,9.8862,10.4106,863529.76947255,0
+LBRT.US,D,20191213,000000,10.3617,10.589,10.272,10.4993,792966.62928546,0
+LBRT.US,D,20191216,000000,10.5192,10.8652,10.4305,10.8163,1021810.3239901,0
+LBRT.US,D,20191217,000000,10.7266,10.8263,10.5491,10.8163,2667150.074773,0
+LBRT.US,D,20191218,000000,10.8163,11.0336,10.6977,10.9549,902619.16511128,0
+LBRT.US,D,20191219,000000,11.0237,11.0924,10.7764,10.8751,1090290.9968874,0
+LBRT.US,D,20191220,000000,10.9349,11.0237,10.3318,10.608,1444896.2554553,0
+LBRT.US,D,20191223,000000,10.6279,11.0735,10.608,11.0137,722428.56697999,0
+LBRT.US,D,20191224,000000,10.9638,11.1921,10.9449,11.0436,322164.51090423,0
+LBRT.US,D,20191226,000000,11.0835,11.1822,10.9838,11.0536,469474.9968859,0
+LBRT.US,D,20191227,000000,11.0924,11.0924,10.7465,10.7864,539115.27102938,0
+LBRT.US,D,20191230,000000,10.8263,11.236,10.7964,11.0237,826353.3146438,0
+LBRT.US,D,20191231,000000,10.8851,11.0685,10.6777,10.9938,816684.28660639,0
+LBRT.US,D,20200102,000000,11.0735,11.0735,10.5093,10.6179,791717.75078078,0
+LBRT.US,D,20200103,000000,10.8751,11.0536,10.6578,10.9349,561282.11215093,0
+LBRT.US,D,20200106,000000,11.2709,11.2709,10.8751,11.241,1185750.4548316,0
+LBRT.US,D,20200107,000000,11.241,11.2609,10.8951,11.0436,689267.58255623,0
+LBRT.US,D,20200108,000000,11.0237,11.2709,10.6977,10.8751,781641.45794587,0
+LBRT.US,D,20200109,000000,10.9449,10.9738,10.4804,10.5292,742306.29906726,0
+LBRT.US,D,20200110,000000,10.4893,10.6379,10.3119,10.599,582307.40810114,0
+LBRT.US,D,20200113,000000,10.4893,10.4943,10.1434,10.1633,653277.81308574,0
+LBRT.US,D,20200114,000000,10.1334,10.3518,10.1245,10.262,574309.57009488,0
+LBRT.US,D,20200115,000000,10.1932,10.4804,10.1145,10.3617,533348.36137204,0
+LBRT.US,D,20200116,000000,10.4804,10.8851,10.4804,10.6279,509976.77881747,0
+LBRT.US,D,20200117,000000,10.7964,10.8751,10.4704,10.4893,522908.94081127,0
+LBRT.US,D,20200121,000000,10.3906,10.4106,9.63,9.65891,647705.50778977,0
+LBRT.US,D,20200122,000000,9.67885,9.67885,9.31329,9.51137,590270.13707312,0
+LBRT.US,D,20200123,000000,9.51137,9.52134,9.13534,9.21439,753164.01869346,0
+LBRT.US,D,20200124,000000,9.20453,9.20453,8.63111,8.69043,662307.85669946,0
+LBRT.US,D,20200127,000000,8.42346,8.53222,8.22577,8.25538,663125.39564028,0
+LBRT.US,D,20200128,000000,8.30483,8.53222,8.04284,8.46304,987864.90342925,0
+LBRT.US,D,20200129,000000,8.7003,8.91782,8.35427,8.38388,584649.68224444,0
+LBRT.US,D,20200130,000000,8.20594,8.72003,8.17633,8.69043,692132.4797525,0
+LBRT.US,D,20200131,000000,8.6014,8.6014,8.21092,8.38388,619584.17445637,0
+LBRT.US,D,20200203,000000,8.38388,8.38388,7.88962,7.90936,735152.08099871,0
+LBRT.US,D,20200204,000000,8.08731,8.26037,7.88962,7.91923,665164.72897362,0
+LBRT.US,D,20200205,000000,8.09718,8.79919,8.09718,8.76948,1138113.5140215,0
+LBRT.US,D,20200206,000000,8.11701,8.4432,7.64239,7.71158,2566376.1121559,0
+LBRT.US,D,20200207,000000,7.68197,7.88962,7.22719,7.6721,1144385.9937723,0
+LBRT.US,D,20200210,000000,7.53363,7.72155,7.22719,7.70171,961610.36760364,0
+LBRT.US,D,20200211,000000,7.8006,7.85991,7.52376,7.62265,682007.03426961,0
+LBRT.US,D,20200212,000000,7.85005,7.95881,7.61767,7.64239,658135.90031316,0
+LBRT.US,D,20200213,000000,7.57321,7.69812,7.49415,7.65226,501910.72897321,0
+LBRT.US,D,20200214,000000,7.68197,7.95881,7.59295,7.90936,600820.90342828,0
+LBRT.US,D,20200218,000000,7.83031,7.88962,7.66223,7.88962,425906.69158984,0
+LBRT.US,D,20200219,000000,7.97854,8.25538,7.91923,8.1862,436011.07165217,0
+LBRT.US,D,20200220,000000,8.16636,8.32457,8.11203,8.27512,580231.96261826,0
+LBRT.US,D,20200221,000000,8.20594,8.20594,7.71158,7.87965,996195.77570341,0
+LBRT.US,D,20200224,000000,7.57321,7.57321,7.17774,7.23705,1091398.4361398,0
+LBRT.US,D,20200225,000000,7.30624,7.31611,6.6439,6.75256,516064.68535954,0
+LBRT.US,D,20200226,000000,6.81198,6.95035,6.70322,6.74269,606562.735204,0
+LBRT.US,D,20200227,000000,6.47583,6.59934,6.09023,6.44612,1756816.9532754,0
+LBRT.US,D,20200228,000000,6.18902,6.6142,6.09621,6.6142,1234283.1775732,0
+LBRT.US,D,20200302,000000,6.68338,6.68338,6.09023,6.39667,966776.41121736,0
+LBRT.US,D,20200303,000000,6.36706,6.60433,6.1001,6.21873,945253.57009581,0
+LBRT.US,D,20200304,000000,6.33736,6.42638,5.88756,5.99134,981391.80062549,0
+LBRT.US,D,20200305,000000,5.83183,5.87171,5.31345,5.47295,839512.18068744,0
+LBRT.US,D,20200306,000000,5.17388,5.38323,4.63556,4.64553,982716.91589029,0
+LBRT.US,D,20200309,000000,3.61873,3.82807,2.72152,3.63866,3133926.6915966,0
+LBRT.US,D,20200310,000000,3.88789,3.96764,2.91093,3.14022,2381978.448604,0
+LBRT.US,D,20200311,000000,3.15019,3.39941,3.01062,3.23991,1670023.4081038,0
+LBRT.US,D,20200312,000000,3.07043,3.07043,2.58196,2.85112,1492032.6417483,0
+LBRT.US,D,20200313,000000,3.13025,3.22994,2.65174,2.97075,1446079.9314678,0
+LBRT.US,D,20200316,000000,2.82121,3.30969,2.65672,2.81124,853519.68224511,0
+LBRT.US,D,20200317,000000,2.81124,3.00065,2.58694,3.00065,1507637.1028075,0
+LBRT.US,D,20200318,000000,2.77137,3.06047,2.30283,2.39255,967679.21495568,0
+LBRT.US,D,20200319,000000,2.37261,2.93087,2.3427,2.75143,768732.36760316,0
+LBRT.US,D,20200320,000000,2.74146,2.81124,2.16326,2.40252,1680539.0654247,0
+LBRT.US,D,20200323,000000,2.49224,2.56202,2.1832,2.39255,779624.19314835,0
+LBRT.US,D,20200324,000000,2.57199,2.87106,2.4723,2.84115,726944.59190212,0
+LBRT.US,D,20200325,000000,2.7614,2.84115,2.49722,2.65174,742451.75078066,0
+LBRT.US,D,20200326,000000,2.65174,3.09037,2.65174,3.00065,728208.51713577,0
+LBRT.US,D,20200327,000000,2.89099,2.89099,2.55205,2.6318,508599.5015589,0
+LBRT.US,D,20200330,000000,2.57199,3.00065,2.5022,2.64177,758480.5295969,0
+LBRT.US,D,20200331,000000,2.77137,2.93087,2.60189,2.68165,1062996.2305322,0
+LBRT.US,D,20200401,000000,2.4723,2.72152,2.24301,2.25298,669468.09345961,0
+LBRT.US,D,20200402,000000,2.36264,2.82121,2.3427,2.46233,860312.77881834,0
+LBRT.US,D,20200403,000000,2.51217,2.70158,2.27292,2.4723,1309677.3208755,0
+LBRT.US,D,20200406,000000,2.62183,2.89099,2.51716,2.67168,1684587.6386335,0
+LBRT.US,D,20200407,000000,2.81124,3.0505,2.62183,2.68165,1302435.8317789,0
+LBRT.US,D,20200408,000000,2.74146,3.32963,2.68165,3.32963,852228.67289931,0
+LBRT.US,D,20200409,000000,3.48913,3.6586,2.97075,3.32963,1186272.0747693,0
+LBRT.US,D,20200413,000000,3.44925,3.74832,3.21,3.42932,657712.58567142,0
+LBRT.US,D,20200414,000000,3.44925,3.58882,3.11031,3.23991,558492.44859952,0
+LBRT.US,D,20200415,000000,3.15019,3.15019,2.74146,2.84115,663778.42367766,0
+LBRT.US,D,20200416,000000,2.84115,2.84115,2.50719,2.62183,522450.51713525,0
+LBRT.US,D,20200417,000000,2.67168,2.82121,2.65333,2.7913,642952.74766515,0
+LBRT.US,D,20200420,000000,2.52214,2.98071,2.39255,2.86109,1164660.9595045,0
+LBRT.US,D,20200421,000000,2.75143,2.87106,2.6318,2.77137,572247.16511046,0
+LBRT.US,D,20200422,000000,2.91093,3.01062,2.6318,2.73149,896162.11215176,0
+LBRT.US,D,20200423,000000,2.83118,3.54894,2.74146,3.47916,1089034.0934606,0
+LBRT.US,D,20200424,000000,3.57885,3.84801,3.18009,3.56888,884845.96884955,0
+LBRT.US,D,20200427,000000,3.48913,3.48913,2.91093,3.28975,1066502.1183827,0
+LBRT.US,D,20200428,000000,3.37947,3.57885,3.24489,3.57885,582815.98754039,0
+LBRT.US,D,20200429,000000,3.93773,5.08416,3.9178,4.84491,4113748.6168326,0
+LBRT.US,D,20200430,000000,4.93463,4.98447,4.28814,4.70534,1604165.8816239,0
+LBRT.US,D,20200501,000000,4.48602,4.64054,4.01748,4.27668,930122.57944156,0
+LBRT.US,D,20200504,000000,4.04739,4.12714,3.81312,4.12714,1071185.6635541,0
+LBRT.US,D,20200505,000000,4.45612,4.6555,4.15705,4.20689,1019289.4953296,0
+LBRT.US,D,20200506,000000,4.26671,4.35643,4.02745,4.13711,704073.56386468,0
+LBRT.US,D,20200507,000000,4.24677,4.3664,4.18696,4.24677,801367.71962816,0
+LBRT.US,D,20200508,000000,4.38634,4.78509,4.35144,4.69537,705629.39564038,0
+LBRT.US,D,20200511,000000,4.5259,4.71033,4.35643,4.59568,720871.73208902,0
+LBRT.US,D,20200512,000000,4.67543,4.95457,4.46609,4.69537,753864.19314829,0
+LBRT.US,D,20200513,000000,4.56578,4.57575,3.99755,4.22683,1169783.8691618,0
+LBRT.US,D,20200514,000000,3.99755,4.34646,3.98768,4.24677,367795.22118471,0
+LBRT.US,D,20200515,000000,4.25674,4.46609,4.13711,4.32652,447137.62616934,0
+LBRT.US,D,20200518,000000,4.61562,5.09413,4.61562,5.08416,1098364.0685386,0
+LBRT.US,D,20200519,000000,5.08416,5.08416,4.70036,4.95457,687939.45794563,0
+LBRT.US,D,20200520,000000,5.08416,5.36329,4.98447,5.33339,651446.12461221,0
+LBRT.US,D,20200521,000000,5.3932,5.47295,5.14398,5.40317,532817.71339696,0
+LBRT.US,D,20200522,000000,5.44304,5.44304,4.93463,4.98447,349154.33021894,0
+LBRT.US,D,20200526,000000,5.03432,5.41314,5.03432,5.33339,958429.48909895,0
+LBRT.US,D,20200527,000000,5.53276,5.56486,5.29351,5.40317,490327.75701056,0
+LBRT.US,D,20200528,000000,5.63245,5.94149,5.41314,5.41314,995655.09657568,0
+LBRT.US,D,20200529,000000,5.38323,5.44304,5.01438,5.13401,800753.8130861,0
+LBRT.US,D,20200601,000000,5.17388,5.31006,5.05794,5.18385,524611.22741563,0
+LBRT.US,D,20200602,000000,5.31345,5.73214,5.22383,5.64242,502865.6947053,0
+LBRT.US,D,20200603,000000,5.75208,5.88168,5.66236,5.73214,542230.94704185,0
+LBRT.US,D,20200604,000000,5.73214,6.17576,5.6823,6.08106,526693.69470536,0
+LBRT.US,D,20200605,000000,6.62935,7.33934,6.61938,6.98823,1070395.2087254,0
+LBRT.US,D,20200608,000000,7.36705,7.47671,6.88854,7.30724,1787228.3987583,0
+LBRT.US,D,20200609,000000,6.96829,7.3172,6.86362,7.00817,695623.320874,0
+LBRT.US,D,20200610,000000,6.97826,7.20755,6.66922,6.67919,933743.82554749,0
+LBRT.US,D,20200611,000000,6.02124,6.35022,5.65239,5.70224,898396.04984647,0
+LBRT.US,D,20200612,000000,6.07109,6.21065,5.83682,5.93152,811934.53582756,0
+LBRT.US,D,20200615,000000,5.61252,6.2605,5.58261,6.12093,652190.43613869,0
+LBRT.US,D,20200616,000000,6.55957,6.70411,6.22062,6.35022,871668.04361587,0
+LBRT.US,D,20200617,000000,6.30037,6.33028,5.92155,5.98137,464718.22430022,0
+LBRT.US,D,20200618,000000,5.91158,6.2904,5.83183,6.24056,479685.7071663,0
+LBRT.US,D,20200619,000000,6.48978,6.58947,6.33028,6.53963,1638264.7788203,0
+LBRT.US,D,20200622,000000,6.45988,6.55957,6.20068,6.48978,1603539.9376987,0
+LBRT.US,D,20200623,000000,6.53963,6.61938,6.34025,6.44991,862140.4548308,0
+LBRT.US,D,20200624,000000,6.28043,6.30037,5.73214,5.78199,812779.15888052,0
+LBRT.US,D,20200625,000000,5.6823,5.78926,5.4879,5.65239,908562.62305522,0
+LBRT.US,D,20200626,000000,5.60255,5.65239,5.08416,5.09413,1980493.601251,0
+LBRT.US,D,20200629,000000,5.16391,5.62248,5.11417,5.38323,1042323.02804,0
+LBRT.US,D,20200630,000000,5.24366,5.46298,5.13401,5.46298,1050824.4299092,0
+LBRT.US,D,20200701,000000,5.49289,5.6823,5.37326,5.45301,663339.05919168,0
+LBRT.US,D,20200702,000000,5.65239,5.70712,5.42311,5.53276,482579.69470525,0
+LBRT.US,D,20200706,000000,5.72217,5.92155,5.51781,5.6823,568295.89408241,0
+LBRT.US,D,20200707,000000,5.58261,5.67233,5.42311,5.42311,567330.89719767,0
+LBRT.US,D,20200708,000000,5.56267,5.59258,5.22373,5.3932,660994.77881784,0
+LBRT.US,D,20200709,000000,5.36329,5.46298,5.00441,5.20379,638362.49221342,0
+LBRT.US,D,20200710,000000,5.17388,5.38323,5.09014,5.34335,356914.42990743,0
+LBRT.US,D,20200713,000000,5.37326,5.37326,5.01438,5.02435,478449.86916007,0
+LBRT.US,D,20200714,000000,4.99444,5.5228,4.89475,5.51283,804624.83489296,0
+LBRT.US,D,20200715,000000,5.73214,6.17078,5.7122,6.11096,520309.86916017,0
+LBRT.US,D,20200716,000000,6.03121,6.07109,5.81189,5.9714,279774.86604431,0
+LBRT.US,D,20200717,000000,5.9714,6.1309,5.85177,5.95146,318556.30529674,0
+LBRT.US,D,20200720,000000,5.98137,6.33028,5.89165,6.21065,793621.66355337,0
+LBRT.US,D,20200721,000000,6.37016,6.71408,6.37016,6.56953,528259.55763371,0
+LBRT.US,D,20200722,000000,6.47981,6.47981,6.2605,6.42997,279359.57632468,0
+LBRT.US,D,20200723,000000,6.36019,6.5795,6.33028,6.5795,390200.80373929,0
+LBRT.US,D,20200724,000000,6.5795,6.59944,6.43994,6.47981,185038.65420607,0
+LBRT.US,D,20200727,000000,6.47981,6.69913,6.30037,6.68916,483801.48909778,0
+LBRT.US,D,20200728,000000,6.68916,6.68916,6.24056,6.33028,490284.62305418,0
+LBRT.US,D,20200729,000000,6.44991,6.47981,6.01127,6.42997,535830.06853716,0
+LBRT.US,D,20200730,000000,6.2605,6.35022,5.95146,6.07109,624617.80685513,0
+LBRT.US,D,20200731,000000,5.99134,6.04118,5.45301,5.63245,563730.7165123,0
+LBRT.US,D,20200803,000000,5.63245,5.98137,5.51283,5.94149,371891.94392616,0
+LBRT.US,D,20200804,000000,5.91158,6.3253,5.91158,6.2904,399103.45171439,0
+LBRT.US,D,20200805,000000,6.42,6.67919,6.35022,6.62935,309040.75389485,0
+LBRT.US,D,20200806,000000,6.62935,6.62935,6.33028,6.35022,196167.21495376,0
+LBRT.US,D,20200807,000000,6.30037,6.47981,6.20068,6.45988,460014.61682357,0
+LBRT.US,D,20200810,000000,6.48978,6.91845,6.45988,6.87857,538437.16511037,0
+LBRT.US,D,20200811,000000,6.97826,7.2873,6.87857,7.08792,612123.00311679,0
+LBRT.US,D,20200812,000000,7.1278,7.3172,7.10786,7.29727,542999.33333468,0
+LBRT.US,D,20200813,000000,7.24742,7.30724,7.17764,7.26736,278192.95327172,0
+LBRT.US,D,20200814,000000,7.17764,7.32717,7.09789,7.32717,195395.81931513,0
+LBRT.US,D,20200817,000000,7.29727,7.30724,7.1577,7.24742,388916.81620034,0
+LBRT.US,D,20200818,000000,7.18761,7.24742,6.85863,6.8686,237605.90654265,0
+LBRT.US,D,20200819,000000,6.89851,7.18761,6.88854,7.02811,162947.04672938,0
+LBRT.US,D,20200820,000000,6.85863,6.90848,6.75894,6.81876,129335.66355172,0
+LBRT.US,D,20200821,000000,6.65925,6.72904,6.38421,6.44991,178386.99688518,0
+LBRT.US,D,20200824,000000,6.56953,6.80879,6.42997,6.64929,440899.25233754,0
+LBRT.US,D,20200825,000000,6.75894,6.75894,6.43994,6.52966,199487.52648025,0
+LBRT.US,D,20200826,000000,6.58947,6.69913,6.35022,6.41003,172892.93457987,0
+LBRT.US,D,20200827,000000,6.47981,6.68916,6.41003,6.61938,170005.96884777,0
+LBRT.US,D,20200828,000000,6.62935,6.82873,6.52966,6.78885,316035.4766363,0
+LBRT.US,D,20200831,000000,6.78885,6.78885,6.42997,6.42997,279562.20560817,0
+LBRT.US,D,20200901,000000,7.2873,9.16146,7.2873,8.72283,3923443.6074864,0
+LBRT.US,D,20200902,000000,8.72283,9.23124,8.39385,8.55335,1819644.0685403,0
+LBRT.US,D,20200903,000000,8.7328,8.81255,8.34401,8.57329,677523.10903595,0
+LBRT.US,D,20200904,000000,8.82252,8.82252,8.41379,8.64307,470460.05607594,0
+LBRT.US,D,20200908,000000,8.48357,8.63311,8.17453,8.1845,1193935.8753924,0
+LBRT.US,D,20200909,000000,8.24432,8.54339,8.12469,8.26425,822613.70093662,0
+LBRT.US,D,20200910,000000,8.43373,8.57329,8.03497,8.05491,2231229.2834946,0
+LBRT.US,D,20200911,000000,8.06488,8.51846,7.98512,8.12469,1363416.2118414,0
+LBRT.US,D,20200914,000000,8.23435,8.7627,8.025,8.59323,1344894.6915921,0
+LBRT.US,D,20200915,000000,8.61317,9.10165,8.53342,8.98202,958270.99688712,0
+LBRT.US,D,20200916,000000,8.99199,9.65991,8.8923,9.29106,1259924.809972,0
+LBRT.US,D,20200917,000000,9.11161,9.49043,9.00196,9.44059,1309107.5514051,0
+LBRT.US,D,20200918,000000,9.49043,9.85929,8.86239,8.98202,3303940.6853665,0
+LBRT.US,D,20200921,000000,8.80258,8.80258,7.40693,7.62624,1348020.3987572,0
+LBRT.US,D,20200922,000000,7.71596,7.82472,7.23745,7.41689,1044330.2616848,0
+LBRT.US,D,20200923,000000,7.32717,7.45677,7.06798,7.25739,1093600.274146,0
+LBRT.US,D,20200924,000000,7.20755,7.39696,6.95832,7.03807,753907.32710468,0
+LBRT.US,D,20200925,000000,6.97826,7.34711,6.74898,7.32717,1032326.9844262,0
+LBRT.US,D,20200928,000000,7.46674,7.75085,7.30724,7.5764,727248.53582735,0
+LBRT.US,D,20200929,000000,7.5764,7.8655,7.34711,7.85553,837442.75389616,0
+LBRT.US,D,20200930,000000,7.95522,8.39385,7.75584,7.96519,1328088.4984457,0
+LBRT.US,D,20201001,000000,7.92531,8.19447,7.6412,7.93528,895538.17445705,0
+LBRT.US,D,20201002,000000,7.64618,8.79261,7.62435,8.65304,844469.57632609,0
+LBRT.US,D,20201005,000000,9.11161,9.58016,8.90227,9.57019,769890.965734,0
+LBRT.US,D,20201006,000000,9.80944,10.4973,9.43062,9.43062,1953541.9003164,0
+LBRT.US,D,20201007,000000,8.67298,9.05679,8.50351,8.59323,2803449.3644929,0
+LBRT.US,D,20201008,000000,8.82252,8.90227,8.40382,8.74276,1267658.8286636,0
+LBRT.US,D,20201009,000000,8.7627,8.96208,8.30483,8.32407,730612.98442549,0
+LBRT.US,D,20201012,000000,8.27422,8.3141,8.025,8.22438,382343.40187011,0
+LBRT.US,D,20201013,000000,7.65615,8.15021,7.64987,7.84556,976414.34268155,0
+LBRT.US,D,20201014,000000,7.85553,8.24432,7.85553,7.8954,760237.98754083,0
+LBRT.US,D,20201015,000000,7.68606,7.96519,7.55646,7.93528,1354786.4112183,0
+LBRT.US,D,20201016,000000,7.91534,8.01503,7.40693,7.48668,729679.08411396,0
+LBRT.US,D,20201019,000000,7.59634,7.91534,7.48668,7.5764,753234.236762,0
+LBRT.US,D,20201020,000000,7.67609,7.90537,7.51658,7.85553,628583.12149689,0
+LBRT.US,D,20201021,000000,7.77578,8.09478,7.67609,7.76581,794420.14330415,0
+LBRT.US,D,20201022,000000,7.8655,8.14463,7.79571,8.01503,1324167.3208756,0
+LBRT.US,D,20201023,000000,8.13466,8.54339,8.06986,8.26425,576750.14953414,0
+LBRT.US,D,20201026,000000,8.13466,8.1546,7.47671,7.63621,609374.46729123,0
+LBRT.US,D,20201027,000000,7.63621,7.81565,7.40693,7.77578,440575.24610701,0
+LBRT.US,D,20201028,000000,7.6063,7.72593,6.5795,6.62935,1778518.3489141,0
+LBRT.US,D,20201029,000000,6.48978,6.7091,6.18075,6.64929,1470852.8660473,0
+LBRT.US,D,20201030,000000,6.51969,6.69913,6.48978,6.65925,811403.88785248,0
+LBRT.US,D,20201102,000000,6.74898,7.1278,6.58947,7.05801,822914.63551606,0
+LBRT.US,D,20201103,000000,7.30724,7.54649,7.07795,7.14773,1028179.1028063,0
+LBRT.US,D,20201104,000000,7.03807,7.04306,6.38012,6.73901,717002.71651268,0
+LBRT.US,D,20201105,000000,6.77888,7.02312,6.68916,6.94835,971063.72585911,0
+LBRT.US,D,20201106,000000,6.94835,7.02811,6.69913,6.75894,461295.59501672,0
+LBRT.US,D,20201109,000000,7.55646,8.35398,7.55646,7.94525,951739.713398,0
+LBRT.US,D,20201110,000000,8.13466,8.36394,7.82562,7.98512,841515.40187125,0
+LBRT.US,D,20201111,000000,8.1845,8.1845,7.75584,7.95522,384324.55451809,0
+LBRT.US,D,20201112,000000,7.78575,8.16457,7.75584,7.92531,879296.73520468,0
+LBRT.US,D,20201113,000000,8.025,8.33404,7.88543,8.33404,562609.23364626,0
+LBRT.US,D,20201116,000000,8.74276,9.41068,8.70289,9.23124,896078.85358478,0
+LBRT.US,D,20201117,000000,9.04183,9.66988,8.9222,9.46053,809543.10903628,0
+LBRT.US,D,20201118,000000,9.68981,9.88919,9.55025,9.56022,957417.34579677,0
+LBRT.US,D,20201119,000000,9.45056,9.63997,9.06177,9.53031,413601.47663654,0
+LBRT.US,D,20201120,000000,9.42065,9.58016,9.23124,9.31099,397866.61059289,0
+LBRT.US,D,20201123,000000,9.37081,10.0487,9.35087,10.0188,734583.31464357,0
+LBRT.US,D,20201124,000000,10.4275,11.0057,10.3976,10.8761,1128345.1775729,0
+LBRT.US,D,20201125,000000,10.5571,10.6369,10.1185,10.3777,604914.61682393,0
+LBRT.US,D,20201127,000000,10.3677,10.5372,10.0587,10.268,334768.65420644,0
+LBRT.US,D,20201130,000000,10.0686,10.0886,9.24121,9.27112,908949.82554743,0
+LBRT.US,D,20201201,000000,9.63997,10.263,9.62003,10.2182,775533.4890985,0
+LBRT.US,D,20201202,000000,10.1085,10.6169,9.95898,10.1783,552760.64797645,0
+LBRT.US,D,20201203,000000,10.3976,10.5272,9.95898,10.1982,549324.97819451,0
+LBRT.US,D,20201204,000000,10.5073,11.1353,10.4774,11.0456,1072332.2243017,0
+LBRT.US,D,20201207,000000,10.3577,10.9459,10.3577,10.587,518420.00000129,0
+LBRT.US,D,20201208,000000,10.3677,11.1154,10.3378,11.0954,695953.34579612,0
+LBRT.US,D,20201209,000000,11.2151,11.4045,10.6269,10.7565,608526.83489248,0
+LBRT.US,D,20201210,000000,10.7066,11.3148,10.4873,10.9359,1083012.3925261,0
+LBRT.US,D,20201211,000000,10.7465,11.0456,10.5372,11.0456,706888.30529771,0
+LBRT.US,D,20201214,000000,11.3148,11.4643,10.5272,10.5671,1041517.5264823,0
+LBRT.US,D,20201215,000000,10.6369,11.3546,10.6269,11.2051,761185.93146607,0
+LBRT.US,D,20201216,000000,11.2848,11.3247,10.8063,10.8063,1264412.7476667,0
+LBRT.US,D,20201217,000000,10.9658,10.9658,10.4973,10.6867,761929.23987728,0
+LBRT.US,D,20201218,000000,10.7066,10.7465,10.4973,10.5073,4009205.9501657,0
+LBRT.US,D,20201221,000000,10.0686,10.7565,9.97891,10.4674,929440.4610615,0
+LBRT.US,D,20201222,000000,10.3876,10.8761,10.3079,10.5671,772258.31775893,0
+LBRT.US,D,20201223,000000,10.6767,11.1552,10.5372,10.8362,637308.21807012,0
+LBRT.US,D,20201224,000000,10.8961,11.0157,10.5372,10.7166,289750.84735274,0
+LBRT.US,D,20201228,000000,10.7266,10.9758,10.2979,10.3876,498177.13395762,0
+LBRT.US,D,20201229,000000,10.5073,10.5073,10.0337,10.1185,595204.46106067,0
+LBRT.US,D,20201230,000000,10.2182,10.5073,10.2182,10.2979,400821.78816299,0
+LBRT.US,D,20201231,000000,10.1683,10.3876,10.1384,10.278,531607.95638761,0
+LBRT.US,D,20210104,000000,10.4574,10.7366,10.0288,10.5571,691092.2492229,0
+LBRT.US,D,20210105,000000,10.7266,12.0225,10.5172,11.9827,1404060.4361406,0
+LBRT.US,D,20210106,000000,12.0225,12.5609,11.9229,12.0824,1270815.6324019,0
+LBRT.US,D,20210107,000000,12.4014,12.4113,11.9727,12.2518,574369.75701077,0
+LBRT.US,D,20210108,000000,12.4113,12.5708,11.9627,12.3416,341396.23676097,0
+LBRT.US,D,20210111,000000,11.863,12.182,11.6437,12.1222,408906.89719728,0
+LBRT.US,D,20210112,000000,12.4911,12.9995,12.3607,12.8599,566352.85981449,0
+LBRT.US,D,20210113,000000,12.7602,12.7602,12.0325,12.1322,441570.3364497,0
+LBRT.US,D,20210114,000000,12.2618,13.5378,12.2618,13.2188,673703.24610759,0
+LBRT.US,D,20210115,000000,12.7104,12.8599,12.3017,12.6007,390198.79750876,0
+LBRT.US,D,20210119,000000,12.9297,13.0992,12.5609,12.7802,574167.12772728,0
+LBRT.US,D,20210120,000000,12.9297,13.1092,12.3416,12.9397,626357.2087243,0
+LBRT.US,D,20210121,000000,12.9397,12.9497,11.893,11.9926,582644.45483011,0
+LBRT.US,D,20210122,000000,11.6936,12.6207,11.5839,12.5409,809429.75701136,0
+LBRT.US,D,20210125,000000,12.1422,12.4412,11.7833,12.0525,613666.79750931,0
+LBRT.US,D,20210126,000000,12.3116,12.5708,11.7235,11.7334,501937.81308536,0
+LBRT.US,D,20210127,000000,11.5241,12.8799,11.4942,11.6936,1271462.6417477,0
+LBRT.US,D,20210128,000000,11.9926,12.4014,11.7733,12.202,528997.8504686,0
+LBRT.US,D,20210129,000000,12.192,12.6606,11.8431,11.9827,638841.98131,0
+LBRT.US,D,20210201,000000,12.0225,12.4412,11.5241,12.2419,412039.62616925,0
+LBRT.US,D,20210202,000000,12.6705,12.85,12.3116,12.3216,357523.32087316,0
+LBRT.US,D,20210203,000000,12.2817,12.8101,12.2817,12.7802,427988.1557643,0
+LBRT.US,D,20210204,000000,12.7602,13.3783,12.5908,13.2687,749990.16199563,0
+LBRT.US,D,20210205,000000,13.159,13.5877,12.4113,12.5908,956322.94704287,0
+LBRT.US,D,20210208,000000,11.8232,12.3715,11.7634,12.2419,1300538.9408132,0
+LBRT.US,D,20210209,000000,11.225,11.2948,10.7066,11.225,6198370.5981462,0
+LBRT.US,D,20210210,000000,11.2649,11.2948,10.7465,11.1752,2581870.230536,0
+LBRT.US,D,20210211,000000,11.235,11.235,10.4774,10.9658,1862457.028042,0
+LBRT.US,D,20210212,000000,10.7864,10.9658,10.587,10.8562,1104333.6074794,0
+LBRT.US,D,20210216,000000,11.0356,11.4942,10.9658,11.0954,1119633.1214981,0
+LBRT.US,D,20210217,000000,11.0954,11.3646,10.6369,10.8761,1238540.398757,0
+LBRT.US,D,20210218,000000,10.7964,10.9559,10.0537,10.3378,1641036.3862969,0
+LBRT.US,D,20210219,000000,10.3179,10.6767,9.95898,10.3577,1882091.0031199,0
+LBRT.US,D,20210222,000000,10.3478,11.3746,10.3179,10.906,1662735.7757051,0
+LBRT.US,D,20210223,000000,10.9359,11.3447,10.597,11.2051,1366821.7881654,0
+LBRT.US,D,20210224,000000,11.2151,12.1222,11.2151,11.863,3220596.8535906,0
+LBRT.US,D,20210225,000000,11.8431,12.2419,11.6238,11.7933,1368491.9750813,0
+LBRT.US,D,20210226,000000,11.564,11.8132,11.0755,11.6537,1053030.2803764,0
+LBRT.US,D,20210301,000000,11.9428,12.6307,11.7334,12.6307,1518696.4486019,0
+LBRT.US,D,20210302,000000,12.5808,12.8998,12.1123,12.1222,877440.9719648,0
+LBRT.US,D,20210303,000000,12.2618,12.5409,12.192,12.2319,718505.38317936,0
+LBRT.US,D,20210304,000000,12.3017,12.6307,11.8032,12.3814,1292896.2056107,0
+LBRT.US,D,20210305,000000,12.8799,13.6076,12.4512,13.5777,1456257.5389444,0
+LBRT.US,D,20210308,000000,13.7671,14.1459,13.2188,13.9067,1203093.3146447,0
+LBRT.US,D,20210309,000000,13.9067,14.0761,13.3983,13.4581,1090700.2679155,0
+LBRT.US,D,20210310,000000,13.498,14.6942,13.468,14.4948,1209539.3333363,0
+LBRT.US,D,20210311,000000,14.5447,14.6543,12.85,12.8599,2566502.5046793,0
+LBRT.US,D,20210312,000000,12.9796,13.2587,12.531,12.9696,1411748.31153,0
+LBRT.US,D,20210315,000000,12.9995,13.0992,12.6107,12.7204,1161420.8971991,0
+LBRT.US,D,20210316,000000,12.3715,12.5808,11.9727,12.3216,1144845.4205636,0
+LBRT.US,D,20210317,000000,12.182,12.7652,12.1023,12.6506,985332.03738563,0
+LBRT.US,D,20210318,000000,12.6506,12.7802,11.7434,11.8531,983829.37071896,0
+LBRT.US,D,20210319,000000,11.9328,12.182,11.3447,11.5241,6685918.722758,0
+LBRT.US,D,20210322,000000,11.4045,11.5091,10.7964,10.9957,1036509.9750805,0
+LBRT.US,D,20210323,000000,10.587,10.8263,10.1284,10.2979,954491.25856935,0
+LBRT.US,D,20210324,000000,10.5671,11.0257,10.1982,10.268,2935017.9626241,0
+LBRT.US,D,20210325,000000,10.1284,11.0157,9.9191,11.0057,1158163.7819343,0
+LBRT.US,D,20210326,000000,11.3546,11.5839,10.911,11.2649,988304.26791523,0
+LBRT.US,D,20210329,000000,11.1353,11.3447,10.7565,11.0456,823456.31775906,0
+LBRT.US,D,20210330,000000,10.8961,11.2599,10.8462,11.0855,722149.70093637,0
+LBRT.US,D,20210331,000000,11.0755,11.4942,10.8163,11.2549,1333571.5264831,0
+LBRT.US,D,20210401,000000,11.3447,11.7135,11.1353,11.6637,697609.48909831,0
+LBRT.US,D,20210405,000000,11.6637,11.6637,11.0356,11.4144,881188.61059409,0
+LBRT.US,D,20210406,000000,11.4643,11.7634,11.2848,11.3447,1548872.1619976,0
+LBRT.US,D,20210407,000000,11.4244,11.6537,11.2101,11.235,659758.94081161,0
+LBRT.US,D,20210408,000000,11.235,11.235,10.8462,11.1253,598811.66355289,0
+LBRT.US,D,20210409,000000,10.9359,11.0257,10.577,10.8063,572676.49844379,0
+LBRT.US,D,20210412,000000,10.8462,10.9459,10.7465,10.906,516670.56697948,0
+LBRT.US,D,20210413,000000,10.7565,10.7864,10.4774,10.7066,1147408.3800652,0
+LBRT.US,D,20210414,000000,10.8063,11.873,10.8063,11.544,910109.42679354,0
+LBRT.US,D,20210415,000000,11.6138,11.6138,11.225,11.4443,474632.01246224,0
+LBRT.US,D,20210416,000000,11.564,11.6637,10.6269,10.6668,778527.78816393,0
+LBRT.US,D,20210419,000000,10.6568,10.8063,10.3278,10.607,599569.01557781,0
+LBRT.US,D,20210420,000000,10.5073,10.5073,9.71972,10.0288,732843.91277441,0
+LBRT.US,D,20210421,000000,9.74963,10.1783,9.69978,10.1384,1221398.1619968,0
+LBRT.US,D,20210422,000000,10.258,10.3079,9.77953,10.1384,586894.65420707,0
+LBRT.US,D,20210423,000000,10.1384,10.4375,9.95898,10.1085,551402.42990791,0
+LBRT.US,D,20210426,000000,10.1883,10.9559,10.1085,10.8362,1099148.5046756,0
+LBRT.US,D,20210427,000000,10.906,11.0157,10.2132,10.7465,1012821.4081022,0
+LBRT.US,D,20210428,000000,10.7166,12.2817,10.6967,12.1621,1564962.130845,0
+LBRT.US,D,20210429,000000,12.3316,12.7403,11.9428,12.1422,1046103.769473,0
+LBRT.US,D,20210430,000000,11.9727,12.2817,11.6437,11.6637,818803.86916091,0
+LBRT.US,D,20210503,000000,11.9328,12.1521,11.8331,11.9926,739725.28349093,0
+LBRT.US,D,20210504,000000,12.1521,12.6406,11.863,12.511,1556688.4361409,0
+LBRT.US,D,20210505,000000,12.6805,13.3983,12.6805,13.159,1674361.8816241,0
+LBRT.US,D,20210506,000000,13.1291,13.2188,12.4811,13.0593,1664652.7289761,0
+LBRT.US,D,20210507,000000,12.6506,14.1061,12.6506,14.0064,1768205.3208767,0
+LBRT.US,D,20210510,000000,14.2357,14.5646,13.4082,13.4282,964782.21807093,0
+LBRT.US,D,20210511,000000,12.8599,13.9466,12.85,13.6475,825138.54205812,0
+LBRT.US,D,20210512,000000,13.7272,14.4051,13.5977,13.6774,1080228.7476662,0
+LBRT.US,D,20210513,000000,13.7372,14.0562,13.0294,13.5279,828048.57944131,0
+LBRT.US,D,20210514,000000,13.7173,14.4948,13.7173,14.2855,915730.88473748,0
+LBRT.US,D,20210517,000000,14.0861,14.6444,13.9067,14.6244,563951.40187056,0
+LBRT.US,D,20210518,000000,14.5547,14.7341,14.0163,14.0263,1345582.8286638,0
+LBRT.US,D,20210519,000000,13.4182,14.1758,13.4182,13.9366,625404.24922274,0
+LBRT.US,D,20210520,000000,13.8768,14.2456,13.488,14.0263,854708.3738339,0
+LBRT.US,D,20210521,000000,14.2755,14.455,13.9665,14.3353,799779.78816398,0
+LBRT.US,D,20210524,000000,14.5148,14.5796,14.1061,14.3952,752902.20560935,0
+LBRT.US,D,20210525,000000,14.3752,14.5547,14.0462,14.2456,681127.30218238,0
+LBRT.US,D,20210526,000000,14.2556,14.6593,14.116,14.455,479407.84423795,0
+LBRT.US,D,20210527,000000,14.6045,14.9734,14.6045,14.9235,797619.0778836,0
+LBRT.US,D,20210528,000000,14.9534,14.9534,14.6244,14.9135,436414.32398862,0
+LBRT.US,D,20210601,000000,15.1528,15.6911,15.083,15.4519,1367065.5451747,0
+LBRT.US,D,20210602,000000,15.8008,17.5204,15.4618,17.2363,2496295.4704112,0
+LBRT.US,D,20210603,000000,16.9472,17.5852,16.5684,17.326,2131087.2834944,0
+LBRT.US,D,20210604,000000,17.3958,17.7248,16.7877,17.4357,1082441.6199404,0
+LBRT.US,D,20210607,000000,17.4756,17.5404,16.4488,16.698,2048086.517139,0
+LBRT.US,D,20210608,000000,15.4519,15.7908,15.0232,15.1927,6623221.0093622,0
+LBRT.US,D,20210609,000000,15.1229,15.4369,14.9534,15.083,2292360.1308468,0
+LBRT.US,D,20210610,000000,15.2625,15.402,14.8936,15.2724,3190661.8878584,0
+LBRT.US,D,20210611,000000,15.3522,15.6114,15.2126,15.2525,1293276.386296,0
+LBRT.US,D,20210614,000000,15.1229,15.2475,14.3752,14.6643,3513026.0187003,0
+LBRT.US,D,20210615,000000,14.7241,15.1229,14.45,15.0531,1967341.7570142,0
+LBRT.US,D,20210616,000000,14.9734,15.5815,14.7441,15.2226,4173015.6760228,0
+LBRT.US,D,20210617,000000,15.1827,15.2325,13.3983,14.3353,2643084.3364552,0
+LBRT.US,D,20210618,000000,14.3453,14.7191,13.9366,14.0961,5200556.7975207,0
+LBRT.US,D,20210621,000000,14.4749,15.8506,14.4749,15.6114,1897611.2024969,0
+LBRT.US,D,20210622,000000,15.422,15.8008,15.1827,15.7709,832641.84423883,0
+LBRT.US,D,20210623,000000,16.0201,16.2593,15.407,15.422,1285523.3084144,0
+LBRT.US,D,20210624,000000,15.5017,15.8008,15.1677,15.731,713068.49844414,0
+LBRT.US,D,20210625,000000,15.731,15.731,15.422,15.5316,2572423.8940874,0
+LBRT.US,D,20210628,000000,15.3821,15.3821,14.0064,14.2955,1202610.8162024,0
+LBRT.US,D,20210629,000000,14.445,14.6234,14.0263,14.0662,627845.83177726,0
+LBRT.US,D,20210630,000000,14.1559,14.4051,14.0263,14.116,930569.96884966,0
+LBRT.US,D,20210701,000000,14.6344,15.1628,14.3652,14.9933,1016407.5451739,0
+LBRT.US,D,20210702,000000,14.9734,14.9833,14.435,14.8338,572083.65732229,0
+LBRT.US,D,20210706,000000,14.7042,14.7042,13.2587,13.5578,1572393.2087266,0
+LBRT.US,D,20210707,000000,13.468,13.7771,12.83,13.0394,1373492.5046763,0
+LBRT.US,D,20210708,000000,12.6307,13.3484,12.5634,13.3085,1263815.8940841,0
+LBRT.US,D,20210709,000000,13.7372,13.9964,13.3684,13.8469,1497297.9937732,0
+LBRT.US,D,20210712,000000,13.5079,13.8269,13.3912,13.6475,1191965.7570123,0
+LBRT.US,D,20210713,000000,13.4481,13.5827,12.9995,13.2587,724019.50778996,0
+LBRT.US,D,20210714,000000,13.2886,13.6874,12.511,12.6007,698896.48598304,0
+LBRT.US,D,20210715,000000,12.4313,12.7204,11.893,12.0225,1618262.6604402,0
+LBRT.US,D,20210716,000000,12.2718,12.4213,11.5042,11.6039,1220352.9158909,0
+LBRT.US,D,20210719,000000,10.9858,11.4643,10.7764,11.3646,1374049.2336483,0
+LBRT.US,D,20210720,000000,11.3646,11.6487,11.1869,11.3347,1199080.8535855,0
+LBRT.US,D,20210721,000000,11.7135,12.1521,11.7035,11.9428,1116545.5327131,0
+LBRT.US,D,20210722,000000,11.883,12.1123,11.4045,11.8032,851038.97819526,0
+LBRT.US,D,20210723,000000,11.8531,12.0026,10.916,11.1951,1134144.1869187,0
+LBRT.US,D,20210726,000000,11.3546,11.9727,11.2151,11.6936,845241.97507998,0
+LBRT.US,D,20210727,000000,11.564,11.6537,11.3247,11.4443,980308.43613951,0
+LBRT.US,D,20210728,000000,11.2649,11.2649,10.258,10.8661,2841721.2211909,0
+LBRT.US,D,20210729,000000,10.916,11.0655,10.4325,10.6169,1994691.694709,0
+LBRT.US,D,20210730,000000,10.3478,10.4674,9.95399,10.1584,1899198.1308458,0
+LBRT.US,D,20210802,000000,9.89916,10.4973,9.78452,9.89916,2463808.5794454,0
+LBRT.US,D,20210803,000000,9.81941,10.2281,9.44059,10.2082,1869009.3769517,0
+LBRT.US,D,20210804,000000,9.80944,10.0288,9.29106,9.30102,1320144.8286637,0
+LBRT.US,D,20210805,000000,9.40071,9.9191,9.32096,9.57019,1042887.7819341,0
+LBRT.US,D,20210806,000000,9.74963,9.90415,9.59012,9.73966,696378.6666684,0
+LBRT.US,D,20210809,000000,9.48047,9.68483,9.30102,9.49043,819779.90031356,0
+LBRT.US,D,20210810,000000,9.62003,10.0387,9.56022,9.7895,1201928.6978223,0
+LBRT.US,D,20210811,000000,9.59012,10.2979,9.44059,10.268,1463850.1183837,0
+LBRT.US,D,20210812,000000,10.278,10.3976,9.97891,10.288,1170209.1900341,0
+LBRT.US,D,20210813,000000,10.2381,10.3079,9.81941,9.86925,843388.21807063,0
+LBRT.US,D,20210816,000000,9.65991,9.87922,9.43062,9.7596,1000748.9158903,0
+LBRT.US,D,20210817,000000,9.61006,9.76957,9.34589,9.64994,1215034.3987569,0
+LBRT.US,D,20210818,000000,9.70975,10.0686,9.61006,9.9191,1290684.3364518,0
+LBRT.US,D,20210819,000000,9.68981,9.89916,9.24121,9.51037,1248474.2492243,0
+LBRT.US,D,20210820,000000,9.32096,9.62003,9.20134,9.51037,926704.96573439,0
+LBRT.US,D,20210823,000000,9.90913,10.0188,9.67984,9.95898,1028487.0591926,0
+LBRT.US,D,20210824,000000,10.1883,10.4475,9.99885,10.2381,1455333.6697855,0
+LBRT.US,D,20210825,000000,10.2082,10.587,9.92907,10.3079,1073783.7320899,0
+LBRT.US,D,20210826,000000,10.1584,10.3179,9.96894,10.0786,825606.99688679,0
+LBRT.US,D,20210827,000000,10.2381,10.7615,10.2381,10.5571,650611.5327119,0
+LBRT.US,D,20210830,000000,10.6568,10.6767,10.0886,10.1085,775057.00934772,0
+LBRT.US,D,20210831,000000,10.0288,10.3478,9.97891,10.1883,1257925.6012492,0
+LBRT.US,D,20210901,000000,10.1883,10.1883,9.93904,10.1284,605746.19937845,0
+LBRT.US,D,20210902,000000,10.268,10.6169,10.2281,10.5172,741492.77258751,0
+LBRT.US,D,20210903,000000,10.5471,10.6269,10.2082,10.3478,469731.79439369,0
+LBRT.US,D,20210907,000000,10.1883,10.5172,10.1883,10.4475,537444.08099822,0
+LBRT.US,D,20210908,000000,10.5372,10.5372,9.94901,9.97891,592770.90342826,0
+LBRT.US,D,20210909,000000,9.84932,10.2481,9.73966,9.93904,692082.32398926,0
+LBRT.US,D,20210910,000000,10.1683,10.2381,9.74963,9.79947,1278727.2024954,0
+LBRT.US,D,20210913,000000,10.1185,10.916,10.0238,10.7465,1859732.5669828,0
+LBRT.US,D,20210914,000000,10.9858,11.2051,10.6269,10.6767,1276167.2523396,0
+LBRT.US,D,20210915,000000,10.8861,11.3347,10.8861,11.2051,1280289.0529627,0
+LBRT.US,D,20210916,000000,11.0954,11.1204,10.7266,10.9957,690214.5233662,0
+LBRT.US,D,20210917,000000,10.9459,11.0456,10.587,10.6169,3561012.0436226,0
+LBRT.US,D,20210920,000000,10.0587,10.3627,9.81941,10.2381,767694.14330409,0
+LBRT.US,D,20210921,000000,10.4375,10.5721,10.1584,10.5172,1351929.5389442,0
+LBRT.US,D,20210922,000000,10.8063,11.1054,10.587,10.607,2013006.5732137,0
+LBRT.US,D,20210923,000000,10.6867,11.3596,10.4873,11.3247,1248714.9968878,0
+LBRT.US,D,20210924,000000,11.2151,11.554,11.1951,11.4643,846551.04050055,0
+LBRT.US,D,20210927,000000,11.9428,12.8599,11.8032,12.6705,1886091.426796,0
+LBRT.US,D,20210928,000000,12.9397,13.0593,12.4512,12.84,1782840.7725901,0
+LBRT.US,D,20210929,000000,12.8201,13.0394,12.5509,12.7802,1499605.1588822,0
+LBRT.US,D,20210930,000000,12.6805,12.8599,11.9727,12.0923,1676812.492216,0
+LBRT.US,D,20211001,000000,12.1023,12.8201,11.7634,12.6606,1680378.5669824,0
+LBRT.US,D,20211004,000000,12.9796,13.3484,12.83,13.0294,1970534.6729021,0
+LBRT.US,D,20211005,000000,13.3484,13.6176,12.8101,13.159,2134255.1215006,0
+LBRT.US,D,20211006,000000,12.8201,12.9696,12.202,12.83,2393824.2367661,0
+LBRT.US,D,20211007,000000,12.7403,13.4182,12.5808,13.3484,1302615.3894113,0
+LBRT.US,D,20211008,000000,13.4232,14.0462,13.4232,13.7073,1239117.1900342,0
+LBRT.US,D,20211011,000000,13.9864,14.1758,13.7571,13.7671,1821071.5015622,0
+LBRT.US,D,20211012,000000,13.6575,14.3054,13.5079,14.2955,1544908.8535864,0
+LBRT.US,D,20211013,000000,14.116,14.6743,13.9366,14.5846,2669841.4330284,0
+LBRT.US,D,20211014,000000,14.8139,14.8737,14.3852,14.774,1620161.5576364,0
+LBRT.US,D,20211015,000000,15.073,15.3721,14.9036,15.1727,1629175.5514059,0
+LBRT.US,D,20211018,000000,15.4618,15.7609,15.2127,15.3721,1642654.411219,0
+LBRT.US,D,20211019,000000,15.3721,15.3821,14.9335,15.2325,983811.31464419,0
+LBRT.US,D,20211020,000000,15.0431,15.422,14.9135,15.412,813723.0903447,0
+LBRT.US,D,20211021,000000,15.3522,15.6313,15.2425,15.5516,2879169.5202564,0
+LBRT.US,D,20211022,000000,15.5516,15.8307,14.8238,14.9634,1839846.8099734,0
+LBRT.US,D,20211025,000000,15.2226,15.7709,15.1628,15.4319,1353145.3146451,0
+LBRT.US,D,20211026,000000,15.5715,15.9104,15.4618,15.5316,1518305.2336486,0
+LBRT.US,D,20211027,000000,14.3852,14.5148,13.1391,13.5877,3496714.3613794,0
+LBRT.US,D,20211028,000000,13.4082,13.817,13.3883,13.7173,2471770.3053021,0
+LBRT.US,D,20211029,000000,13.5777,13.6774,12.6655,12.8799,2835224.0436208,0
+LBRT.US,D,20211101,000000,13.0892,13.2188,12.8898,13.0394,1795240.2803783,0
+LBRT.US,D,20211102,000000,12.8699,12.9447,12.3764,12.6506,1298750.3862961,0
+LBRT.US,D,20211103,000000,12.3615,12.9796,12.3416,12.531,1761674.0373876,0
+LBRT.US,D,20211104,000000,12.8998,13.0593,12.3515,12.4612,2903451.9314714,0
+LBRT.US,D,20211105,000000,11.9627,12.3615,11.7534,11.8331,5176447.9252465,0
+LBRT.US,D,20211108,000000,12.0126,12.4213,11.7634,11.9528,1738480.0062348,0
+LBRT.US,D,20211109,000000,11.8531,11.888,11.3945,11.8331,2635329.252343,0
+LBRT.US,D,20211110,000000,11.6836,11.8132,11.1852,11.2051,1518559.0218106,0
+LBRT.US,D,20211111,000000,11.235,11.3447,10.9957,11.0855,1526751.4641782,0
+LBRT.US,D,20211112,000000,10.9758,11.0655,10.7565,10.8661,1236246.2741464,0
+LBRT.US,D,20211115,000000,10.8562,10.916,10.4983,10.577,1385459.6697854,0
+LBRT.US,D,20211116,000000,10.8661,11.0257,10.577,10.9359,1676061.1588827,0
+LBRT.US,D,20211117,000000,10.7166,10.8153,10.3378,10.4076,1294253.420564,0
+LBRT.US,D,20211118,000000,10.4375,10.5471,9.82938,9.90913,1949933.6947089,0
+LBRT.US,D,20211119,000000,9.52034,9.62003,9.09168,9.30102,3155882.8785125,0
+LBRT.US,D,20211122,000000,9.33592,9.66988,9.16146,9.26115,2550566.0124674,0
+LBRT.US,D,20211123,000000,9.55025,9.89916,9.49043,9.83935,2185192.3115319,0
+LBRT.US,D,20211124,000000,9.66988,9.95898,9.64994,9.94901,1440760.4112185,0
+LBRT.US,D,20211126,000000,9.16146,9.31598,8.94214,9.27112,946451.28972198,0
+LBRT.US,D,20211129,000000,9.65991,9.77953,9.39075,9.59012,1609012.9345834,0
+LBRT.US,D,20211130,000000,9.2113,9.42065,9.10165,9.17143,2602742.0498507,0
+LBRT.US,D,20211201,000000,9.66988,9.66988,8.72283,8.72283,1155510.5420589,0
+LBRT.US,D,20211202,000000,8.63311,9.00694,8.4736,8.9222,1690887.2024964,0
+LBRT.US,D,20211203,000000,9.16146,9.19137,8.6032,8.91224,1318948.1121528,0
+LBRT.US,D,20211206,000000,9.09666,9.55523,8.85741,9.5004,1851831.028042,0
+LBRT.US,D,20211207,000000,9.7596,9.98888,9.70975,9.93904,1826902.6105964,0
+LBRT.US,D,20211208,000000,10.0088,10.3079,9.90913,10.0886,1098024.0124638,0
+LBRT.US,D,20211209,000000,9.85929,10.1484,9.77953,10.0587,889904.67912994,0
+LBRT.US,D,20211210,000000,10.2381,10.4574,9.9513,10.4175,1053957.1588811,0
+LBRT.US,D,20211213,000000,10.258,10.3179,9.74963,9.92907,1384687.2710315,0
+LBRT.US,D,20211214,000000,9.79947,10.1284,9.5353,9.58016,1585736.647979,0
+LBRT.US,D,20211215,000000,9.46053,9.68981,9.03186,9.62003,1971465.5638678,0
+LBRT.US,D,20211216,000000,9.84932,10.0088,9.61006,9.70975,1669000.2305337,0
+LBRT.US,D,20211217,000000,9.62003,9.73966,9.19137,9.40071,3325182.6542139,0
+LBRT.US,D,20211220,000000,9.09168,9.28109,8.71286,9.1814,1112118.7850495,0
+LBRT.US,D,20211221,000000,9.41068,9.88919,9.38078,9.87922,1544413.3146456,0
+LBRT.US,D,20211222,000000,9.85929,10.0288,9.74963,9.95898,857533.14641958,0
+LBRT.US,D,20211223,000000,9.98888,10.1783,9.9191,10.1284,1124696.8473548,0
+LBRT.US,D,20211227,000000,10.1683,10.4275,9.85929,10.4175,1281182.8286636,0
+LBRT.US,D,20211228,000000,10.4175,10.4574,10.1035,10.2182,1040753.1526506,0
+LBRT.US,D,20211229,000000,10.1584,10.2381,9.78452,9.87922,675510.85981476,0
+LBRT.US,D,20211230,000000,9.90913,10.0387,9.72969,9.72969,869683.8816221,0
+LBRT.US,D,20211231,000000,9.70975,9.84932,9.59012,9.66988,713794.75389585,0
+LBRT.US,D,20220103,000000,9.70975,10.6269,9.70975,10.6169,1293398.7663584,0
+LBRT.US,D,20220104,000000,10.9658,11.9129,10.905,11.7933,2601270.4797572,0
+LBRT.US,D,20220105,000000,12.1721,12.2817,11.5789,11.5939,3068751.2834967,0
+LBRT.US,D,20220106,000000,12.0525,12.3316,11.7035,12.1322,1813040.5607522,0
+LBRT.US,D,20220107,000000,12.1721,12.3864,12.0923,12.0923,1001458.1183826,0
+LBRT.US,D,20220110,000000,12.1621,12.2219,11.6537,11.9727,1422482.6479786,0
+LBRT.US,D,20220111,000000,12.0923,12.3017,11.893,12.0724,1864176.3676059,0
+LBRT.US,D,20220112,000000,12.2419,12.4163,11.8381,12.2618,1858988.2554563,0
+LBRT.US,D,20220113,000000,12.4313,12.7503,11.9727,12.0525,1394234.9221218,0
+LBRT.US,D,20220114,000000,11.9428,12.5011,11.9428,12.4113,1404431.5887885,0
+LBRT.US,D,20220118,000000,12.6107,13.0194,12.2817,12.3416,1611182.6729012,0
+LBRT.US,D,20220119,000000,12.531,12.7204,11.7634,11.9926,1424162.8660472,0
+LBRT.US,D,20220120,000000,11.7534,12.4014,11.7334,11.7534,1070810.498445,0
+LBRT.US,D,20220121,000000,11.5739,11.8431,11.2649,11.3347,1097523.4579467,0
+LBRT.US,D,20220124,000000,10.9559,11.9229,10.8063,11.863,1366561.9813118,0
+LBRT.US,D,20220125,000000,11.7733,12.7104,11.4434,12.5908,1456610.6355176,0
+LBRT.US,D,20220126,000000,12.8101,13.0693,12.2219,12.521,1658133.4828702,0
+LBRT.US,D,20220127,000000,12.8101,13.159,12.0734,12.3416,1400481.3208758,0
+LBRT.US,D,20220128,000000,12.182,12.6506,11.7933,12.1422,1655206.3925275,0
+LBRT.US,D,20220131,000000,12.0225,12.2219,11.7334,12.0624,828749.7570114,0
+LBRT.US,D,20220201,000000,11.9627,12.7702,11.9328,12.6905,1068680.8847379,0
+LBRT.US,D,20220202,000000,12.6207,12.6755,12.1521,12.2319,817387.47040702,0
+LBRT.US,D,20220203,000000,12.0325,12.182,11.6637,11.8232,1075589.3395665,0
+LBRT.US,D,20220204,000000,11.9627,12.3615,11.8032,12.2319,1758902.4299109,0
+LBRT.US,D,20220207,000000,12.0126,12.5708,11.893,12.2817,1189732.8224329,0
+LBRT.US,D,20220208,000000,12.0425,12.3515,11.6238,11.7334,1805345.6635559,0
+LBRT.US,D,20220209,000000,10.5471,11.3247,10.4175,11.2749,3237610.6915968,0
+LBRT.US,D,20220210,000000,11.1054,11.8132,10.921,11.1552,2077545.0031204,0
+LBRT.US,D,20220211,000000,11.1652,12.0525,11.1054,12.0126,3070627.1090419,0
+LBRT.US,D,20220214,000000,11.873,12.0525,11.2749,11.5739,1727648.3676055,0
+LBRT.US,D,20220215,000000,11.1253,11.9229,11.0356,11.8331,1374200.7040533,0
+LBRT.US,D,20220216,000000,12.0425,12.6307,11.6736,11.883,2453870.716517,0
+LBRT.US,D,20220217,000000,11.7434,12.1222,11.5839,11.7534,1548434.8037422,0
+LBRT.US,D,20220218,000000,11.5042,11.7135,11.2151,11.4743,778885.90031346,0
+LBRT.US,D,20220222,000000,11.9229,11.9229,11.1303,11.3447,1029263.4704075,0
+LBRT.US,D,20220223,000000,11.4643,11.5931,11.0655,11.1453,831607.63240082,0
+LBRT.US,D,20220224,000000,11.3945,11.7135,10.9957,11.5141,1234696.4610623,0
+LBRT.US,D,20220225,000000,11.544,11.8531,11.2749,11.8431,1077936.6292862,0
+LBRT.US,D,20220228,000000,11.7733,12.511,11.6936,12.4412,1654164.1557673,0
+LBRT.US,D,20220301,000000,11.883,12.2319,11.5839,11.7634,7285804.7227595,0
+LBRT.US,D,20220302,000000,11.9627,13.0145,11.8032,12.85,3704387.3084204,0
+LBRT.US,D,20220303,000000,12.5609,13.4381,12.5409,13.2188,3449205.8193232,0
+LBRT.US,D,20220304,000000,13.169,14.1559,12.9895,14.116,3012446.4236835,0
+LBRT.US,D,20220307,000000,14.435,16.0699,14.3353,14.9534,3947877.4891064,0
+LBRT.US,D,20220308,000000,15.5416,15.8407,14.0462,14.774,4173513.2211942,0
+LBRT.US,D,20220309,000000,13.9466,14.6145,13.5677,14.0462,2380825.8691648,0
+LBRT.US,D,20220310,000000,14.2456,15.1628,14.116,14.9036,2477957.5202554,0
+LBRT.US,D,20220311,000000,14.9235,15.5416,14.7142,15.3023,3006019.4641819,0
+LBRT.US,D,20220314,000000,14.9036,14.9335,13.9765,14.0064,2662429.4143368,0
+LBRT.US,D,20220315,000000,13.2587,13.9765,13.2089,13.4481,1534033.0778854,0
+LBRT.US,D,20220316,000000,13.5378,13.6973,12.8799,13.2587,1852089.8317803,0
+LBRT.US,D,20220317,000000,13.6674,14.0562,13.3783,13.787,1309879.950159,0
+LBRT.US,D,20220318,000000,13.787,13.9864,13.4282,13.7571,1969320.9034317,0
+LBRT.US,D,20220321,000000,14.1459,14.4948,13.8568,14.2157,1764370.4112193,0
+LBRT.US,D,20220322,000000,14.1659,14.6145,13.9366,14.3054,1394290.0934614,0
+LBRT.US,D,20220323,000000,14.6145,15.0082,14.2606,14.5347,1954453.7320921,0
+LBRT.US,D,20220324,000000,14.5048,15.1329,14.4051,14.6843,1102465.8068563,0
+LBRT.US,D,20220325,000000,14.5148,15.721,14.435,15.6612,1804157.9750824,0
+LBRT.US,D,20220328,000000,15.0332,15.0505,14.3952,14.6344,1668571.9003157,0
+LBRT.US,D,20220329,000000,14.1659,14.9734,13.8768,14.7839,1578414.9096612,0
+LBRT.US,D,20220330,000000,15.0531,15.5516,14.6643,14.764,1711533.3208765,0
+LBRT.US,D,20220331,000000,14.2456,15.4718,14.2456,14.774,2009129.5327153,0
+LBRT.US,D,20220401,000000,14.7939,15.726,14.6344,15.392,1464681.7009382,0
+LBRT.US,D,20220404,000000,15.5416,16.1198,14.9634,15.5216,1704663.9875432,0
+LBRT.US,D,20220405,000000,15.5017,15.9503,14.7939,14.9634,2030126.7414381,0
+LBRT.US,D,20220406,000000,15.2026,15.4818,14.7441,14.8737,919621.96884964,0
+LBRT.US,D,20220407,000000,14.9335,15.3322,14.4251,15.103,1034267.0093484,0
+LBRT.US,D,20220408,000000,15.4519,16.06,15.1927,15.7808,1342807.2087261,0
+LBRT.US,D,20220411,000000,15.8506,15.9104,15.392,15.5715,1038446.9906568,0
+LBRT.US,D,20220412,000000,15.9503,16.678,15.8244,16.3092,1413279.0654241,0
+LBRT.US,D,20220413,000000,16.698,16.9472,16.2992,16.7578,1166755.4641774,0
+LBRT.US,D,20220414,000000,16.7578,17.1167,16.5385,16.9671,1018366.629286,0
+LBRT.US,D,20220418,000000,17.4257,17.9341,16.9273,17.4955,1746678.4672941,0
+LBRT.US,D,20220419,000000,17.3759,17.8229,16.9273,17.3061,1422198.7663587,0
+LBRT.US,D,20220420,000000,17.4357,17.6052,16.7877,17.3958,2249644.4735258,0
+LBRT.US,D,20220421,000000,19.9877,19.9877,17.3161,17.5254,5018785.2897321,0
+LBRT.US,D,20220422,000000,17.5852,18.4725,16.7179,16.7977,2922487.0467362,0
+LBRT.US,D,20220425,000000,16.2693,16.2693,15.1179,16.2593,3111997.5887928,0
+LBRT.US,D,20220426,000000,15.9902,17.0768,15.9902,16.2893,2179592.9221238,0
+LBRT.US,D,20220427,000000,16.4089,16.8924,15.9503,16.4687,1900571.3956434,0
+LBRT.US,D,20220428,000000,16.678,17.8045,15.7908,17.6052,1897070.5233692,0
+LBRT.US,D,20220429,000000,16.1995,16.9273,15.9204,16.0899,12337627.613738,0
+LBRT.US,D,20220502,000000,16.0301,16.4288,15.6811,16.1497,3060754.4486057,0
+LBRT.US,D,20220503,000000,16.2195,16.7578,16.0949,16.6182,4213111.1962721,0
+LBRT.US,D,20220504,000000,16.9472,17.2263,16.2394,17.1665,2026373.0841172,0
+LBRT.US,D,20220505,000000,17.2861,17.3161,15.3621,16.5385,3484165.3894168,0
+LBRT.US,D,20220506,000000,16.7777,16.9223,16.0998,16.2893,2610860.2616887,0
+LBRT.US,D,20220509,000000,15.8307,15.8656,13.8269,13.8469,4614857.8567093,0
+LBRT.US,D,20220510,000000,14.0263,14.764,13.478,14.0064,3189043.8629363,0
+LBRT.US,D,20220511,000000,14.3752,15.0681,13.9814,14.0562,1928106.9096621,0
+LBRT.US,D,20220512,000000,13.8568,14.3553,13.5578,13.9964,2619080.7912838,0
+LBRT.US,D,20220513,000000,14.3952,15.0033,14.3503,14.7142,2034797.246111,0
+LBRT.US,D,20220516,000000,15.0631,15.2724,14.6942,15.093,2243527.4766411,0
+LBRT.US,D,20220517,000000,15.422,15.8307,15.2026,15.4618,1958492.2741482,0
+LBRT.US,D,20220518,000000,15.6313,15.7709,14.5646,14.8836,1689642.3364528,0
+LBRT.US,D,20220519,000000,14.445,15.0033,14.3353,14.7939,2828092.8972033,0
+LBRT.US,D,20220520,000000,15.0332,15.2325,14.7142,14.8637,2259049.6822486,0
+LBRT.US,D,20220523,000000,15.1329,16.1597,14.7989,15.9802,2408561.0031212,0
+LBRT.US,D,20220524,000000,15.6014,16.3491,15.2774,16.2394,2110818.3364538,0
+LBRT.US,D,20220525,000000,16.1696,16.5086,15.9902,16.3291,2240432.8660492,0
+LBRT.US,D,20220526,000000,16.6581,17.1067,16.3291,16.4288,2591516.1869223,0
+LBRT.US,D,20220527,000000,16.3391,16.801,16.2095,16.3889,2542662.467296,0
+LBRT.US,D,20220531,000000,16.8675,17.3659,15.8157,16.2195,3176959.3333412,0
+LBRT.US,D,20220601,000000,16.4687,17.2463,16.4488,16.7877,2614982.0623118,0
+LBRT.US,D,20220602,000000,16.5684,17.0967,16.4388,16.9771,3293267.538949,0
+LBRT.US,D,20220603,000000,17.0469,18.0936,16.7279,18.0737,1943048.3115313,0
+LBRT.US,D,20220606,000000,18.313,18.5422,17.9441,18.1435,2775661.0654275,0
+LBRT.US,D,20220607,000000,18.0637,18.9609,17.9042,18.6818,1935454.7289768,0
+LBRT.US,D,20220608,000000,18.6818,19.0182,18.3429,18.4425,1487226.7165146,0
+LBRT.US,D,20220609,000000,17.346,17.6351,16.8375,17.2463,9330428.4860045,0
+LBRT.US,D,20220610,000000,16.9572,17.2961,16.1298,16.8176,3222246.9782012,0
+LBRT.US,D,20220613,000000,16.1995,16.2992,15.073,15.5117,2960252.3302254,0
+LBRT.US,D,20220614,000000,15.9603,16.06,14.6643,15.083,2235035.1028093,0
+LBRT.US,D,20220615,000000,15.1827,15.3572,14.4649,14.7042,3582879.9563952,0
+LBRT.US,D,20220616,000000,14.2955,14.7241,13.9665,14.2157,4012816.1620037,0
+LBRT.US,D,20220617,000000,14.1758,14.3553,13.1789,13.3185,8188294.4860017,0
+LBRT.US,D,20220621,000000,13.9166,14.2755,13.6375,13.7272,2291130.3115322,0
+LBRT.US,D,20220622,000000,12.8201,13.1989,12.3017,12.7702,5188431.1401998,0
+LBRT.US,D,20220623,000000,12.7004,12.8699,11.9079,12.1322,3682867.4766447,0
+LBRT.US,D,20220624,000000,12.2917,12.835,11.9926,12.2618,10435228.542082,0
+LBRT.US,D,20220627,000000,12.5409,13.2288,12.3316,13.0493,4147221.5701038,0
+LBRT.US,D,20220628,000000,13.3384,13.6275,13.0444,13.3384,2493493.7694766,0
+LBRT.US,D,20220629,000000,13.6674,13.6674,12.9297,13.2786,4338737.3395746,0
+LBRT.US,D,20220630,000000,12.84,13.2089,12.521,12.7204,2972528.454836,0
+LBRT.US,D,20220701,000000,12.85,12.9347,12.0475,12.6406,2261654.7725913,0
+LBRT.US,D,20220705,000000,12.1521,12.1521,11.0605,11.2848,3838948.1993865,0
+LBRT.US,D,20220706,000000,11.2948,11.6487,10.6767,11.1852,2880017.1526551,0
+LBRT.US,D,20220707,000000,11.6936,12.2219,11.5989,12.0923,3147332.3239954,0
+LBRT.US,D,20220708,000000,12.4213,12.4811,11.7733,12.1322,2451111.1464235,0
+LBRT.US,D,20220711,000000,11.893,12.1123,11.6338,12.0026,1853529.3021853,0
+LBRT.US,D,20220712,000000,11.4443,11.893,11.3845,11.6437,2271490.3177627,0
+LBRT.US,D,20220713,000000,11.4344,11.9827,11.4144,11.4842,2169784.4610646,0
+LBRT.US,D,20220714,000000,10.9758,11.2848,10.7565,11.2549,2557125.3831839,0
+LBRT.US,D,20220715,000000,11.6238,11.6637,11.0655,11.4842,2734665.7507856,0
+LBRT.US,D,20220718,000000,11.8132,12.2319,11.8132,11.9926,1980771.4641794,0
+LBRT.US,D,20220719,000000,11.9727,12.521,11.9428,12.3914,2042283.4953322,0
+LBRT.US,D,20220720,000000,12.202,12.7204,12.0978,12.6307,2266431.6074823,0
+LBRT.US,D,20220721,000000,12.1322,12.3316,11.6836,12.1521,3292647.6137153,0
+LBRT.US,D,20220722,000000,12.1721,12.6007,11.893,12.0126,2720982.2554585,0
+LBRT.US,D,20220725,000000,12.3416,12.9497,12.0325,12.8101,2689514.5296017,0
+LBRT.US,D,20220726,000000,14.3553,14.3752,13.4381,13.7571,10082044.697844,0
+LBRT.US,D,20220727,000000,14.1958,14.5846,13.6475,14.4051,6346222.7663709,0
+LBRT.US,D,20220728,000000,14.6145,14.7441,13.5279,13.9864,4745821.5763358,0
+LBRT.US,D,20220729,000000,14.2656,14.455,13.9366,14.1559,3806368.018701,0
+LBRT.US,D,20220801,000000,13.807,13.9466,13.5179,13.8269,2687263.5389475,0
+LBRT.US,D,20220802,000000,13.8469,14.1451,13.6188,14.0662,2407500.7102864,0
+LBRT.US,D,20220803,000000,14.2955,14.435,12.83,13.6674,4762975.8504791,0
+LBRT.US,D,20220804,000000,13.6076,13.6774,12.6705,12.7303,2782650.7725926,0
+LBRT.US,D,20220805,000000,12.521,13.5478,12.3874,13.0294,2201959.383183,0
+LBRT.US,D,20220808,000000,12.9497,13.2986,12.7802,13.1191,2527378.0000063,0
+LBRT.US,D,20220809,000000,13.3085,13.6275,12.9845,13.1889,1797699.9190076,0
+LBRT.US,D,20220810,000000,13.2886,13.488,12.7503,13.3085,1857304.0249267,0
+LBRT.US,D,20220811,000000,13.6575,13.9715,13.6076,13.8469,1521295.520253,0
+LBRT.US,D,20220812,000000,13.7671,14.445,13.5528,14.435,1726111.5950199,0
+LBRT.US,D,20220815,000000,13.7771,14.0761,13.1989,14.0263,1941371.1028086,0
+LBRT.US,D,20220816,000000,14.1958,14.4749,13.6475,13.797,2472864.704056,0
+LBRT.US,D,20220817,000000,13.6874,14.1548,13.5677,13.7671,2355169.190037,0
+LBRT.US,D,20220818,000000,14.0064,14.6942,14.0064,14.6244,2851791.4953342,0
+LBRT.US,D,20220819,000000,14.455,14.5846,14.1459,14.4649,1840413.570098,0
+LBRT.US,D,20220822,000000,14.1858,14.7241,13.8369,14.6942,2898933.9003187,0
+LBRT.US,D,20220823,000000,15.1628,15.5316,14.9734,15.1329,3058026.9782007,0
+LBRT.US,D,20220824,000000,15.2724,15.8008,15.1827,15.7609,2381335.4517193,0
+LBRT.US,D,20220825,000000,15.9304,16.1397,15.7908,15.9005,4183650.7040602,0
+LBRT.US,D,20220826,000000,15.7509,16.0101,15.3821,15.5815,2851085.3021878,0
+LBRT.US,D,20220829,000000,15.4618,16.364,15.4618,16.05,3981518.965742,0
+LBRT.US,D,20220830,000000,15.6313,15.7111,15.098,15.3621,6002240.4984573,0
+LBRT.US,D,20220831,000000,14.9036,15.6712,14.8238,14.9534,2923651.6635587,0
+LBRT.US,D,20220901,000000,14.5447,14.7939,13.787,13.9565,3023256.9968922,0
+LBRT.US,D,20220902,000000,14.3752,14.9534,14.2295,14.6743,2684917.2523431,0
+LBRT.US,D,20220906,000000,14.9833,15.1927,14.5198,14.754,3371870.6479835,0
+LBRT.US,D,20220907,000000,14.3752,14.6543,13.9416,14.5746,3140338.6043692,0
+LBRT.US,D,20220908,000000,14.6244,14.7291,14.2357,14.3353,2774256.7040567,0
+LBRT.US,D,20220909,000000,14.7441,15.083,14.7142,14.9434,1522242.461063,0
+LBRT.US,D,20220912,000000,15.0332,15.1727,14.6643,15.0431,1917948.3613755,0
+LBRT.US,D,20220913,000000,14.8936,15.0631,14.2257,14.4251,2080842.2429958,0
+LBRT.US,D,20220914,000000,14.5148,15.2226,14.5148,14.9933,2418348.3987599,0
+LBRT.US,D,20220915,000000,14.6045,14.7939,14.2456,14.4151,1807378.9781976,0
+LBRT.US,D,20220916,000000,14.1958,14.2204,13.3833,13.5976,6339805.838022,0
+LBRT.US,D,20220919,000000,13.0095,13.6724,12.9596,13.488,1957129.0405033,0
+LBRT.US,D,20220920,000000,13.2986,13.4282,12.7104,13.0294,2194396.8972017,0
+LBRT.US,D,20220921,000000,13.3783,13.478,12.7204,12.7303,1480981.320876,0
+LBRT.US,D,20220922,000000,13.0793,13.2587,12.6307,12.6506,1391368.018695,0
+LBRT.US,D,20220923,000000,11.9428,11.9528,11.2998,11.5241,2172122.7227468,0
+LBRT.US,D,20220926,000000,11.5939,11.8431,11.3148,11.5341,3000841.383185,0
+LBRT.US,D,20220927,000000,11.8431,12.2369,11.6338,12.0325,2690763.4081064,0
+LBRT.US,D,20220928,000000,12.1422,12.83,12.0646,12.7602,1952841.7258615,0
+LBRT.US,D,20220929,000000,12.5609,12.6705,12.2518,12.6406,1151677.6386321,0
+LBRT.US,D,20220930,000000,12.4412,12.8799,12.3814,12.6406,1417052.7850502,0
+LBRT.US,D,20221003,000000,13.4581,13.7372,13.1939,13.5976,1509469.7943963,0
+LBRT.US,D,20221004,000000,13.8568,14.1559,13.7372,13.9565,2378573.8753953,0
+LBRT.US,D,20221005,000000,13.9864,14.9434,13.9864,14.8637,2617810.8473585,0
+LBRT.US,D,20221006,000000,14.6145,15.1777,14.5978,14.9036,1525491.5514057,0
+LBRT.US,D,20221007,000000,14.9734,15.407,14.7341,15.083,1889717.6884782,0
+LBRT.US,D,20221010,000000,15.0132,15.2126,14.2955,14.3353,1151813.0591929,0
+LBRT.US,D,20221011,000000,13.9565,14.5547,13.8967,14.1459,1176771.5700964,0
+LBRT.US,D,20221012,000000,13.9067,14.1758,13.4182,14.0163,1547825.9127764,0
+LBRT.US,D,20221013,000000,13.9565,14.9285,13.8867,14.8537,1960892.7289768,0
+LBRT.US,D,20221014,000000,14.5646,14.7241,14.0462,14.1061,4457165.1277369,0
+LBRT.US,D,20221017,000000,14.4749,14.9983,14.445,14.7142,2147106.031158,0
+LBRT.US,D,20221018,000000,14.8737,15.6313,14.8637,15.3522,2752897.3707233,0
+LBRT.US,D,20221019,000000,15.8107,16.369,15.6014,16.2095,4682448.7663668,0
+LBRT.US,D,20221020,000000,17.017,17.5653,15.3621,15.5316,5900767.3645006,0
+LBRT.US,D,20221021,000000,15.6014,16.2593,15.5516,15.7709,3717348.5607569,0
+LBRT.US,D,20221024,000000,15.8606,16.379,15.731,16.2394,3313909.644868,0
+LBRT.US,D,20221025,000000,15.6712,15.9503,15.4419,15.8008,9175844.4112378,0
+LBRT.US,D,20221026,000000,16.1198,16.7578,16.0101,16.4288,5998544.0187065,0
+LBRT.US,D,20221027,000000,16.6681,17.0469,15.9802,16.2195,4780799.2025041,0
+LBRT.US,D,20221028,000000,16.4388,16.4388,15.3123,15.9403,2811289.7134026,0
+LBRT.US,D,20221031,000000,15.9304,16.8874,15.7509,16.8575,3457315.0031239,0
+LBRT.US,D,20221101,000000,17.0967,17.5453,16.728,17.2064,3038585.6012537,0
+LBRT.US,D,20221102,000000,17.1266,17.4457,16.7179,16.7777,1876435.439257,0
+LBRT.US,D,20221103,000000,16.5086,17.2712,16.4587,17.1366,1415877.1339599,0
+LBRT.US,D,20221104,000000,17.6052,17.9341,17.1665,17.3759,2150174.560753,0
+LBRT.US,D,20221107,000000,17.6251,18.0239,17.4855,17.9541,1896267.0280421,0
+LBRT.US,D,20221108,000000,17.8544,18.0039,17.5354,17.7946,1338162.7850501,0
+LBRT.US,D,20221109,000000,17.4257,17.5956,16.688,16.8076,2449738.8847413,0
+LBRT.US,D,20221110,000000,17.2363,17.5852,16.8675,17.5453,1688913.0716553,0
+LBRT.US,D,20221111,000000,17.9441,18.298,17.6849,17.8245,1979714.1806903,0
+LBRT.US,D,20221114,000000,17.7846,17.9242,17.1665,17.1964,1738054.6853626,0
+LBRT.US,D,20221115,000000,17.2463,17.3958,17.007,17.2961,1707169.7694746,0
+LBRT.US,D,20221116,000000,17.2064,17.2513,16.6282,16.9073,1781146.5109079,0
+LBRT.US,D,20221117,000000,16.5385,16.9073,16.3889,16.8974,1233145.6448629,0
+LBRT.US,D,20221118,000000,16.7478,16.9323,16.2593,16.7777,2483984.2367663,0
+LBRT.US,D,20221121,000000,16.3092,16.4687,15.2674,16.4189,2249421.7819371,0
+LBRT.US,D,20221122,000000,16.7379,17.2519,16.5584,16.8575,1661735.6697861,0
+LBRT.US,D,20221123,000000,16.4388,16.6182,16.1646,16.5086,1437746.0498478,0
+LBRT.US,D,20221125,000000,16.4089,16.6083,16.2693,16.2992,568602.84735344,0
+LBRT.US,D,20221128,000000,15.6612,16.2793,15.5615,15.9503,1650395.4517175,0
+LBRT.US,D,20221129,000000,16.2693,16.4388,16.1198,16.2394,1254852.0560779,0
+LBRT.US,D,20221130,000000,16.5983,16.6381,16.0899,16.4787,1258768.2180717,0
+LBRT.US,D,20221201,000000,16.708,16.8774,16.0699,16.0799,1216909.2211868,0
+LBRT.US,D,20221202,000000,15.8307,16.1896,15.8107,16.05,993899.64486228,0
+LBRT.US,D,20221205,000000,16.34,16.3401,15.1,15.14,2088502,0
+LBRT.US,D,20221206,000000,15.09,15.79,14.81,14.95,2899951,0
+LBRT.US,D,20221207,000000,15.03,15.355,14.74,14.76,2796838,0
+LBRT.US,D,20221208,000000,15.2,15.3599,14.575,14.66,2218801,0
+LBRT.US,D,20221209,000000,14.65,14.83,14.17,14.2,1763998,0
+LBRT.US,D,20221212,000000,14.33,15.015,14.21,14.81,1775794,0
+LBRT.US,D,20221213,000000,15.19,15.79,15.19,15.73,2788787,0
+LBRT.US,D,20221214,000000,15.87,16.15,15.55,15.83,2093292,0
+LBRT.US,D,20221215,000000,15.65,15.9612,15.56,15.78,1281370,0
+LBRT.US,D,20221216,000000,15.32,15.65,15.16,15.57,3667092,0
+LBRT.US,D,20221219,000000,15.75,16.1,15.205,15.28,1625417,0
+LBRT.US,D,20221220,000000,15.25,15.7,15.25,15.6,1545925,0
+LBRT.US,D,20221221,000000,15.85,16.065,15.53,15.89,1267713,0
+LBRT.US,D,20221222,000000,15.91,15.945,15.02,15.35,1489809,0
+LBRT.US,D,20221223,000000,15.61,16.21,15.45,16.2,1266287,0
+LBRT.US,D,20221227,000000,16.32,16.43,15.69,15.82,1795712,0
+LBRT.US,D,20221228,000000,15.81,15.9,15.01,15.08,3173200,0
+LBRT.US,D,20221229,000000,15.07,16.025,15.07,15.93,1700360,0
+LBRT.US,D,20221230,000000,15.78,16.085,15.78,16.01,1342369,0
+LBRT.US,D,20230103,000000,15.86,15.96,14.51,14.6,1863573,0
+LBRT.US,D,20230104,000000,14.28,15.065,14.23,14.99,2119139,0
+LBRT.US,D,20230105,000000,14.94,15.24,14.68,15.08,1262517,0
+LBRT.US,D,20230106,000000,15.39,15.68,15.08,15.17,1928482,0
+LBRT.US,D,20230109,000000,15.72,16.01,15.465,15.75,2375055,0
+LBRT.US,D,20230110,000000,15.88,16.37,15.4,16.18,3813315,0
+LBRT.US,D,20230111,000000,16.24,16.42,15.855,16.26,2527957,0
+LBRT.US,D,20230112,000000,16.43,17.07,16.31,16.83,1222161,0
+LBRT.US,D,20230113,000000,16.9,16.99,16.17,16.59,2163250,0
+LBRT.US,D,20230117,000000,16.35,16.56,15.88,15.95,1583347,0
+LBRT.US,D,20230118,000000,16.05,16.16,14.71,14.75,2458298,0
+LBRT.US,D,20230119,000000,14.64,14.84,14.385,14.66,3111548,0
+LBRT.US,D,20230120,000000,14.76,14.93,14.3785,14.72,2251201,0
+LBRT.US,D,20230123,000000,14.78,14.9422,14.62,14.8,2656363,0
+LBRT.US,D,20230124,000000,15,15.02,14.23,14.56,4096137,0
+LBRT.US,D,20230125,000000,15.05,15.43,14.27,15.15,6503613,0
+LBRT.US,D,20230126,000000,15.44,15.543,14.27,15.13,7090848,0
+LBRT.US,D,20230127,000000,15.38,15.705,15.29,15.39,3557525,0
+LBRT.US,D,20230130,000000,15.3,15.775,15.23,15.43,5488418,0
+LBRT.US,D,20230131,000000,15.37,15.93,15.29,15.83,2785333,0
+LBRT.US,D,20230201,000000,15.74,15.91,14.92,15.5,2773926,0
+LBRT.US,D,20230202,000000,15.5,15.745,14.99,15.31,3149749,0
+LBRT.US,D,20230203,000000,15.28,15.82,15.175,15.31,2289380,0
+LBRT.US,D,20230206,000000,15.26,15.48,14.98,15.28,3783479,0
+LBRT.US,D,20230207,000000,15.4,15.575,15.19,15.5,2116113,0
+LBRT.US,D,20230208,000000,15.5,15.775,15.35,15.64,4391616,0
+LBRT.US,D,20230209,000000,15.76,15.76,14.75,14.78,5055514,0
+LBRT.US,D,20230210,000000,14.97,15.4875,14.88,15.45,2757771,0
+LBRT.US,D,20230213,000000,15.27,15.98,15.12,15.85,1980199,0
+LBRT.US,D,20230214,000000,15.71,16.22,15.57,15.9,3137993,0
+LBRT.US,D,20230215,000000,15.72,15.72,15.22,15.57,3121601,0
+LBRT.US,D,20230216,000000,15.61,16.315,15.565,15.97,3802464,0
+LBRT.US,D,20230217,000000,15.77,15.78,14.83,15.06,2953831,0
+LBRT.US,D,20230221,000000,14.97,15.115,14.765,15.02,4879976,0
+LBRT.US,D,20230222,000000,14.85,15.1007,14.355,14.88,7923374,0
+LBRT.US,D,20230223,000000,15.16,15.27,14.61,15.15,5973869,0
+LBRT.US,D,20230224,000000,14.93,15.28,14.61,15.28,1929478,0
+LBRT.US,D,20230227,000000,15.35,15.81,15.25,15.58,2655443,0
+LBRT.US,D,20230228,000000,15.66,15.76,15.24,15.25,1865894,0
+LBRT.US,D,20230301,000000,15.32,15.915,15.25,15.82,1480122,0
+LBRT.US,D,20230302,000000,15.69,16.505,15.6007,16.43,2044240,0
+LBRT.US,D,20230303,000000,16.2,16.54,16.02,16.4,2125221,0
+LBRT.US,D,20230306,000000,16.4,16.59,16.26,16.47,1572873,0
+LBRT.US,D,20230307,000000,16.44,16.5,15.965,16.1,4053889,0
+LBRT.US,D,20230308,000000,16.17,16.305,15.625,16,1695856,0
+LBRT.US,D,20230309,000000,16.21,16.215,14.86,14.87,2493116,0
+LBRT.US,D,20230310,000000,14.83,15.2,14.34,14.37,2127808,0
+LBRT.US,D,20230313,000000,13.78,14.44,13.46,13.69,3079745,0
+LBRT.US,D,20230314,000000,13.75,14.215,13.16,13.51,3493800,0
+LBRT.US,D,20230315,000000,12.77,12.97,12.215,12.68,4349689,0
+LBRT.US,D,20230316,000000,12.25,12.98,12.22,12.89,4440845,0
+LBRT.US,D,20230317,000000,12.8,12.89,12.155,12.66,5031703,0
+LBRT.US,D,20230320,000000,12.7,13.195,12.7,12.88,2404228,0
+LBRT.US,D,20230321,000000,13.32,13.39,12.83,12.85,4114580,0
+LBRT.US,D,20230322,000000,12.85,12.8765,12.04,12.04,3782019,0
+LBRT.US,D,20230323,000000,12.16,12.47,11.5,11.62,3515542,0
+LBRT.US,D,20230324,000000,11.3,11.95,11.18,11.85,3635722,0
+LBRT.US,D,20230327,000000,12,12.61,11.81,12.55,4723786,0
+LBRT.US,D,20230328,000000,12.35,13.26,12.33,13.1,4237651,0
+LBRT.US,D,20230329,000000,13.3,13.3291,12.7701,12.92,3250209,0
+LBRT.US,D,20230330,000000,13.115,13.24,12.48,12.59,2412665,0
+LBRT.US,D,20230331,000000,12.75,12.86,12.61,12.81,3443366,0
+LBRT.US,D,20230403,000000,13.67,14.01,13.475,13.62,5566606,0
+LBRT.US,D,20230404,000000,13.71,13.71,13.055,13.3,4533519,0
+LBRT.US,D,20230405,000000,13.05,13.55,13.01,13.55,2276431,0
+LBRT.US,D,20230406,000000,13.59,13.62,13.195,13.3,1755204,0
+LBRT.US,D,20230410,000000,13.36,13.81,13.35,13.44,3039124,0
+LBRT.US,D,20230411,000000,13.49,13.59,13.305,13.44,2699173,0
+LBRT.US,D,20230412,000000,13.51,13.57,13.16,13.18,1976777,0
+LBRT.US,D,20230413,000000,13.26,13.515,13.1,13.39,1966773,0
+LBRT.US,D,20230414,000000,13.47,13.54,13.2225,13.44,1723790,0
+LBRT.US,D,20230417,000000,13.37,13.54,13.18,13.25,1495327,0
+LBRT.US,D,20230418,000000,12.94,13.2,12.8,13.02,3060852,0
+LBRT.US,D,20230419,000000,12.84,13.3,12.8228,13.23,2978741,0
+LBRT.US,D,20230420,000000,12.9,13.51,12.9,13.35,3353193,0
+LBRT.US,D,20230421,000000,13.5,13.79,13.145,13.41,2528946,0
+LBRT.US,D,20230424,000000,13.37,13.975,13.37,13.83,2746876,0
+LBRT.US,D,20230425,000000,13.53,13.63,12.99,13.04,3740156,0
+LBRT.US,D,20230426,000000,12.91,13.315,12.585,12.62,2734612,0
+LBRT.US,D,20230427,000000,12.55,12.87,12.45,12.55,2732556,0
+LBRT.US,D,20230428,000000,12.57,12.94,12.47,12.81,2503015,0
+LBRT.US,D,20230501,000000,12.58,13.06,12.49,13.05,1987884,0
+LBRT.US,D,20230502,000000,12.77,12.88,12.01,12.06,3207203,0
+LBRT.US,D,20230503,000000,11.93,12.21,11.78,11.92,2875513,0
+LBRT.US,D,20230504,000000,11.83,12.09,11.665,11.8,2664340,0
+LBRT.US,D,20230505,000000,12.31,12.38,12.14,12.17,2090969,0
+LBRT.US,D,20230508,000000,12.48,12.68,12.14,12.23,1776577,0
+LBRT.US,D,20230509,000000,12.16,12.49,12.12,12.24,1584103,0
+LBRT.US,D,20230510,000000,12.34,12.37,11.99,12.16,2108446,0
+LBRT.US,D,20230511,000000,11.92,12.135,11.845,12.08,1653464,0
+LBRT.US,D,20230512,000000,12.25,12.34,12.04,12.08,1484016,0
+LBRT.US,D,20230515,000000,12.17,12.445,12.12,12.21,1756181,0
+LBRT.US,D,20230516,000000,12.12,12.185,11.805,11.9,1882278,0
+LBRT.US,D,20230517,000000,12.11,12.685,12.08,12.49,2108708,0
+LBRT.US,D,20230518,000000,12.34,12.8,12.125,12.74,1813971,0
+LBRT.US,D,20230519,000000,13.01,13.035,12.735,12.9,3292085,0
+LBRT.US,D,20230522,000000,12.95,13.155,12.95,13.1,2397726,0
+LBRT.US,D,20230523,000000,13.12,13.34,12.94,13.1,1600552,0
+LBRT.US,D,20230524,000000,13.13,13.2361,12.915,13.06,1215822,0
+LBRT.US,D,20230525,000000,12.76,12.85,12.58,12.64,1922587,0
+LBRT.US,D,20230526,000000,12.77,12.84,12.4,12.53,1472502,0
+LBRT.US,D,20230530,000000,12.28,12.35,11.935,12.15,2738577,0
+LBRT.US,D,20230531,000000,11.89,12.11,11.62,11.74,3014343,0
+LBRT.US,D,20230601,000000,11.76,12.57,11.76,12.55,2968394,0
+LBRT.US,D,20230602,000000,12.94,13.36,12.635,13.19,3497319,0
+LBRT.US,D,20230605,000000,13.32,13.32,12.69,12.86,2123780,0
+LBRT.US,D,20230606,000000,12.58,13.375,12.58,13.34,2598462,0
+LBRT.US,D,20230607,000000,13.46,13.81,13.27,13.7,2814691,0
+LBRT.US,D,20230608,000000,13.65,13.95,13.56,13.72,2780927,0
+LBRT.US,D,20230609,000000,13.62,13.9,13.565,13.66,1877975,0
+LBRT.US,D,20230612,000000,13.33,13.64,13.22,13.29,2309223,0
+LBRT.US,D,20230613,000000,13.63,14.4,13.6,14.05,3542641,0
+LBRT.US,D,20230614,000000,14.14,14.21,13.57,13.69,2338009,0
+LBRT.US,D,20230615,000000,13.78,14.2375,13.78,14.08,4106984,0
+LBRT.US,D,20230616,000000,14.17,14.17,13.72,13.74,3379584,0
+LBRT.US,D,20230620,000000,13.67,13.68,13.14,13.34,2148346,0
+LBRT.US,D,20230621,000000,13.1,13.58,13.1,13.31,2727375,0
+LBRT.US,D,20230622,000000,12.98,13.095,12.47,12.75,2747295,0
+LBRT.US,D,20230623,000000,12.45,12.785,12.38,12.48,12617837,0
+LBRT.US,D,20230626,000000,12.42,13.19,12.42,12.74,3423710,0
+LBRT.US,D,20230627,000000,12.72,13.15,12.57,13.09,2142151,0
+LBRT.US,D,20230628,000000,12.98,13.195,12.735,13.1,2427227,0
+LBRT.US,D,20230629,000000,13.15,13.455,13.115,13.16,2960833,0
+LBRT.US,D,20230630,000000,13.34,13.595,13.18,13.37,2643445,0
+LBRT.US,D,20230703,000000,13.47,13.845,13.42,13.71,1046778,0
+LBRT.US,D,20230705,000000,13.8,13.8425,13.485,13.69,2763173,0
+LBRT.US,D,20230706,000000,13.52,13.78,13.36,13.7,3521126,0
+LBRT.US,D,20230707,000000,13.6,14.91,13.6,14.79,3112955,0
+LBRT.US,D,20230710,000000,14.64,14.78,14.49,14.63,2162800,0
+LBRT.US,D,20230711,000000,14.6,15.12,14.58,15.05,2246286,0
+LBRT.US,D,20230712,000000,15.21,15.3,14.935,15.21,2415484,0
+LBRT.US,D,20230713,000000,15.17,15.51,15.01,15.36,2782277,0
+LBRT.US,D,20230714,000000,15.29,15.29,14.93,15.01,2035594,0
+LBRT.US,D,20230717,000000,14.89,15.3525,14.87,15.13,2621789,0
+LBRT.US,D,20230718,000000,15.26,15.825,15.19,15.64,4408825,0
+LBRT.US,D,20230719,000000,15.73,15.97,15.53,15.96,3263676,0
+LBRT.US,D,20230720,000000,15.19,15.705,14.747,15.53,8458121,0
+LBRT.US,D,20230721,000000,15.38,15.55,15.03,15.34,3682152,0
+LBRT.US,D,20230724,000000,15.5,15.83,15.36,15.77,2915794,0
+LBRT.US,D,20230725,000000,15.78,16.145,15.66,16.06,1986317,0
+LBRT.US,D,20230726,000000,15.78,16.285,15.7628,16.14,2083301,0
+LBRT.US,D,20230727,000000,16.18,16.44,15.885,15.98,2799130,0
+LBRT.US,D,20230728,000000,16.01,16.11,15.8,15.86,1934761,0
+LBRT.US,D,20230731,000000,15.91,16.58,15.9,16.47,4069583,0
+LBRT.US,D,20230801,000000,16.41,16.55,16.065,16.51,3019629,0
+LBRT.US,D,20230802,000000,16.36,16.65,16.155,16.27,2458895,0
+LBRT.US,D,20230803,000000,16.27,16.8,16.255,16.59,2929144,0
+LBRT.US,D,20230804,000000,16.72,16.8699,16.48,16.56,1571292,0
+LBRT.US,D,20230807,000000,16.53,16.65,16.36,16.5,1769378,0
+LBRT.US,D,20230808,000000,16.13,16.52,15.95,16.52,2839269,0
+LBRT.US,D,20230809,000000,16.84,17.345,16.67,16.83,3136758,0
+LBRT.US,D,20230810,000000,16.61,16.9288,16.42,16.65,1431170,0
+LBRT.US,D,20230811,000000,16.63,16.83,16.63,16.68,1995953,0
+LBRT.US,D,20230814,000000,16.6,16.62,16.425,16.58,1966594,0
+LBRT.US,D,20230815,000000,16.42,16.49,16.095,16.15,1618192,0
+LBRT.US,D,20230816,000000,16.14,16.6,15.91,15.94,1988435,0
+LBRT.US,D,20230817,000000,16.28,16.41,15.935,16,1772121,0
+LBRT.US,D,20230818,000000,15.75,16.28,15.701,16.23,1786655,0
+LBRT.US,D,20230821,000000,16.3,16.47,15.99,16.07,1745850,0
+LBRT.US,D,20230822,000000,16.01,16.13,15.92,15.97,1583586,0
+LBRT.US,D,20230823,000000,15.75,16.185,15.57,16.03,2135800,0
+LBRT.US,D,20230824,000000,15.9,16.255,15.9,15.99,1538842,0
+LBRT.US,D,20230825,000000,16.14,16.21,15.765,15.85,1846319,0
+LBRT.US,D,20230828,000000,15.98,16.305,15.88,16.05,1562675,0
+LBRT.US,D,20230829,000000,16.13,16.245,15.911,16.09,1359108,0
+LBRT.US,D,20230830,000000,16.1,16.125,15.79,15.8,1334600,0
+LBRT.US,D,20230831,000000,15.81,16.1,15.64,15.95,3429999,0
+LBRT.US,D,20230901,000000,16.26,16.67,16.24,16.51,3368538,0
+LBRT.US,D,20230905,000000,17.23,18.075,17.17,17.77,9248268,0
+LBRT.US,D,20230906,000000,17.68,18.03,17.59,17.89,5089817,0
+LBRT.US,D,20230907,000000,17.89,18.13,17.72,17.78,5291928,0
+LBRT.US,D,20230908,000000,17.75,18.09,17.75,17.76,4310357,0
+LBRT.US,D,20230911,000000,18.03,18.04,17.72,17.73,2897048,0
+LBRT.US,D,20230912,000000,17.96,18.335,17.865,18.08,4243121,0
+LBRT.US,D,20230913,000000,18.21,18.25,17.88,18.01,3858962,0
+LBRT.US,D,20230914,000000,18.29,18.39,18.13,18.18,6264752,0
+LBRT.US,D,20230915,000000,18.2,18.37,18.065,18.18,39848478,0
+LBRT.US,D,20230918,000000,18.35,18.44,17.94,18.33,3531226,0
+LBRT.US,D,20230919,000000,18.5,18.62,18.04,18.08,3421742,0
+LBRT.US,D,20230920,000000,17.93,18.32,17.88,17.97,2724231,0
+LBRT.US,D,20230921,000000,18,18.03,17.575,17.66,2774215,0
+LBRT.US,D,20230922,000000,17.76,18.129,17.71,18.02,2200098,0
+LBRT.US,D,20230925,000000,17.91,18.155,17.86,18.01,2645677,0
+LBRT.US,D,20230926,000000,17.89,18.055,17.59,17.74,2557317,0
+LBRT.US,D,20230927,000000,18.15,18.785,18.07,18.67,2676167,0
+LBRT.US,D,20230928,000000,18.73,19.1,18.65,18.81,2705672,0
+LBRT.US,D,20230929,000000,18.8,18.82,18.365,18.52,2434041,0
+LBRT.US,D,20231002,000000,18.48,18.51,17.715,17.85,3878219,0
+LBRT.US,D,20231003,000000,17.76,17.89,17.455,17.64,2156539,0
+LBRT.US,D,20231004,000000,17.29,17.38,16.465,16.62,2333405,0
+LBRT.US,D,20231005,000000,16.59,16.81,16.52,16.59,2014587,0
+LBRT.US,D,20231006,000000,16.72,17.155,16.335,16.91,2113753,0
+LBRT.US,D,20231009,000000,17.41,18.03,17.37,17.83,2563580,0
+LBRT.US,D,20231010,000000,17.81,18.065,17.66,18.05,2976006,0
+LBRT.US,D,20231011,000000,17.77,18.55,17.77,18.55,2712850,0
+LBRT.US,D,20231012,000000,18.78,18.89,18.18,18.44,2378091,0
+LBRT.US,D,20231013,000000,18.74,19.105,18.38,18.88,2433229,0
+LBRT.US,D,20231016,000000,18.96,19.15,18.76,19.02,2029004,0
+LBRT.US,D,20231017,000000,19.01,19.735,19.01,19.53,4903592,0
+LBRT.US,D,20231018,000000,19.72,20.27,19.52,19.58,5262254,0
+LBRT.US,D,20231019,000000,20.25,21.245,19.65,20.93,9032681,0
+LBRT.US,D,20231020,000000,20.93,21.075,20.23,20.73,5295656,0
+LBRT.US,D,20231023,000000,20.6,20.72,20.315,20.63,3849017,0
+LBRT.US,D,20231024,000000,20.78,20.845,20.34,20.54,3156422,0
+LBRT.US,D,20231025,000000,20.37,20.61,19.8825,20.19,3079903,0
+LBRT.US,D,20231026,000000,19.93,20.01,19.355,19.63,3214976,0
+LBRT.US,D,20231027,000000,19.74,19.77,19.47,19.6,2843299,0
+LBRT.US,D,20231030,000000,19.75,19.99,19.12,19.5,2471282,0
+LBRT.US,D,20231031,000000,19.54,19.8599,19.315,19.7,1799865,0
+LBRT.US,D,20231101,000000,19.88,20.24,19.59,19.96,2562011,0
+LBRT.US,D,20231102,000000,19.96,20.2881,19.815,20.24,2035664,0
+LBRT.US,D,20231103,000000,20.3,20.77,20.19,20.23,2447941,0
+LBRT.US,D,20231106,000000,20.33,20.4,19.98,20.16,2748340,0
+LBRT.US,D,20231107,000000,19.76,19.83,18.94,18.96,3643187,0
+LBRT.US,D,20231108,000000,18.92,19.27,18.855,18.97,2522181,0
+LBRT.US,D,20231109,000000,19.01,19.16,18.54,18.63,1866782,0
+LBRT.US,D,20231110,000000,18.91,19.06,18.72,18.91,1562747,0
+LBRT.US,D,20231113,000000,18.88,19.36,18.755,19.33,1498912,0
+LBRT.US,D,20231114,000000,19.51,19.95,19.43,19.89,1574966,0
+LBRT.US,D,20231115,000000,19.75,20.4,19.63,19.63,1905689,0
+LBRT.US,D,20231116,000000,19.38,19.59,18.525,18.99,2267290,0
+LBRT.US,D,20231117,000000,19.27,19.835,19.27,19.7,2221926,0
+LBRT.US,D,20231120,000000,19.99,20,19.68,19.84,2230632,0
+LBRT.US,D,20231121,000000,19.76,19.9175,19.63,19.85,1744837,0
+LBRT.US,D,20231122,000000,19.3,19.665,19.02,19.57,2091795,0
+LBRT.US,D,20231124,000000,19.63,20.01,19.63,19.77,657332,0
+LBRT.US,D,20231127,000000,19.67,19.865,19.47,19.66,1842989,0
+LBRT.US,D,20231128,000000,19.69,19.81,19.385,19.59,2024288,0
+LBRT.US,D,20231129,000000,19.7,19.84,19.49,19.57,1873984,0
+LBRT.US,D,20231130,000000,19.9,20.47,19.515,19.85,2571093,0
+LBRT.US,D,20231201,000000,19.67,20.13,19.5,19.83,2270232,0
+LBRT.US,D,20231204,000000,19.51,20.1,19.2825,19.87,2728728,0
+LBRT.US,D,20231205,000000,19.77,19.8,18.94,18.96,2207677,0
+LBRT.US,D,20231206,000000,18.86,19.02,17.74,17.75,4100277,0
+LBRT.US,D,20231207,000000,17.74,17.925,17.57,17.78,3150825,0
+LBRT.US,D,20231208,000000,17.92,18.21,17.62,17.86,2833248,0
+LBRT.US,D,20231211,000000,17.87,18.07,17.58,17.81,2891817,0
+LBRT.US,D,20231212,000000,17.54,17.935,17.391,17.71,2018273,0
+LBRT.US,D,20231213,000000,17.84,18.05,17.49,18.04,2770048,0
+LBRT.US,D,20231214,000000,18.34,18.62,18.23,18.49,2564731,0
+LBRT.US,D,20231215,000000,18.39,18.57,17.875,18.39,9050535,0
+LBRT.US,D,20231218,000000,18.7,18.93,18.335,18.36,2177453,0
+LBRT.US,D,20231219,000000,18.57,18.75,18.445,18.61,3669520,0
+LBRT.US,D,20231220,000000,18.81,19.14,18.5,18.53,3203766,0
+LBRT.US,D,20231221,000000,18.52,18.7299,18.31,18.46,4115462,0
+LBRT.US,D,20231222,000000,18.77,18.89,18.39,18.51,1892859,0
+LBRT.US,D,20231226,000000,18.82,18.96,18.59,18.78,1276696,0
+LBRT.US,D,20231227,000000,18.71,18.89,18.5,18.59,1178631,0
+LBRT.US,D,20231228,000000,18.5,18.57,18.26,18.29,1515593,0
+LBRT.US,D,20231229,000000,18.26,18.325,18.055,18.14,1573300,0
+LBRT.US,D,20240102,000000,18.38,18.64,18.09,18.16,2244512,0
+LBRT.US,D,20240103,000000,18.1,18.825,18.02,18.52,2452119,0
+LBRT.US,D,20240104,000000,18.79,18.95,18.015,18.04,2708755,0
+LBRT.US,D,20240105,000000,18.2,18.68,18.1,18.64,4237054,0
+LBRT.US,D,20240108,000000,18.15,18.21,17.445,17.86,4183164,0
+LBRT.US,D,20240109,000000,17.86,17.91,17.38,17.64,2863078,0
+LBRT.US,D,20240110,000000,17.56,17.56,17.055,17.14,2602373,0
+LBRT.US,D,20240111,000000,17.18,17.215,16.84,17.1,2701722,0
+LBRT.US,D,20240112,000000,17.47,17.645,17.285,17.44,1733268,0
+LBRT.US,D,20240116,000000,17.44,17.47,16.955,17.07,2675541,0
+LBRT.US,D,20240117,000000,16.82,17.11,16.69,16.84,2153815,0
+LBRT.US,D,20240118,000000,16.84,17.31,16.775,17.29,2682677,0
+LBRT.US,D,20240119,000000,17.33,17.4,17.03,17.23,2399079,0
+LBRT.US,D,20240122,000000,17.28,17.41,17.1,17.32,2965942,0
+LBRT.US,D,20240123,000000,17.38,17.69,17.24,17.61,4934998,0
+LBRT.US,D,20240124,000000,18.14,18.47,17.86,18.39,5744775,0
+LBRT.US,D,20240125,000000,18.11,19.685,18.11,19.57,7462996,0
+LBRT.US,D,20240126,000000,19.59,20.26,19.37,19.7,5106650,0
+LBRT.US,D,20240129,000000,19.64,19.9,19.26,19.89,2897285,0
+LBRT.US,D,20240130,000000,19.51,21.72,19.42,21.55,5976072,0
+LBRT.US,D,20240131,000000,21.5,21.64,20.765,20.79,3772360,0
+LBRT.US,D,20240201,000000,20.92,21.085,20.095,20.42,3662176,0
+LBRT.US,D,20240202,000000,20.3,20.345,19.75,19.83,3305744,0
+LBRT.US,D,20240205,000000,19.67,19.69,19.09,19.11,3438486,0
+LBRT.US,D,20240206,000000,19.24,19.68,19.165,19.31,2476505,0
+LBRT.US,D,20240207,000000,19.34,19.5,19.07,19.23,1658840,0
+LBRT.US,D,20240208,000000,19.23,19.64,19.1,19.31,2127338,0
+LBRT.US,D,20240209,000000,19.32,19.685,19.3,19.54,2842612,0
+LBRT.US,D,20240212,000000,19.54,19.86,19.45,19.67,2146597,0
+LBRT.US,D,20240213,000000,19.56,19.7799,19.11,19.56,2518265,0
+LBRT.US,D,20240214,000000,19.72,19.93,19.395,19.61,2337753,0
+LBRT.US,D,20240215,000000,19.59,20.875,19.59,20.74,3198800,0
+LBRT.US,D,20240216,000000,20.85,21.585,20.64,21.1,3152294,0
+LBRT.US,D,20240220,000000,20.98,21.165,20.705,20.97,2380223,0
+LBRT.US,D,20240221,000000,20.99,21.335,20.635,20.75,2723101,0
+LBRT.US,D,20240222,000000,20.65,21.3,20.49,21.13,3366019,0
+LBRT.US,D,20240223,000000,20.88,21.09,20.655,20.88,1757746,0
+LBRT.US,D,20240226,000000,20.7,21.14,20.51,20.66,2171397,0
+LBRT.US,D,20240227,000000,20.79,21.4798,20.785,21.18,2115525,0
+LBRT.US,D,20240228,000000,21.12,21.48,20.93,21.13,2170075,0
+LBRT.US,D,20240229,000000,21.4,21.71,21.115,21.38,2457563,0
+LBRT.US,D,20240301,000000,21.66,22.05,21.5,21.84,1900840,0
+LBRT.US,D,20240304,000000,21.84,21.99,21.25,21.31,2214662,0
+LBRT.US,D,20240305,000000,21.2,21.64,21.135,21.25,1772769,0
+LBRT.US,D,20240306,000000,21.38,21.84,21.09,21.28,2084382,0
+LBRT.US,D,20240307,000000,21.32,22.16,21.24,21.68,2480245,0
+LBRT.US,D,20240308,000000,21.75,21.91,21.165,21.53,1728574,0
+LBRT.US,D,20240311,000000,21.36,21.58,20.78,21.36,2091891,0
+LBRT.US,D,20240312,000000,21.43,21.6293,21.16,21.4,2644230,0
+LBRT.US,D,20240313,000000,21.57,21.89,19.5506,20.2,8025459,0
+LBRT.US,D,20240314,000000,20.26,20.58,19.98,20.16,4075339,0
+LBRT.US,D,20240315,000000,20.13,20.66,20.13,20.43,6075937,0
+LBRT.US,D,20240318,000000,20.39,20.5,20.065,20.34,2876179,0
+LBRT.US,D,20240319,000000,20.36,20.89,20.355,20.87,2019514,0
+LBRT.US,D,20240320,000000,20.63,20.88,20.18,20.57,3306363,0
+LBRT.US,D,20240321,000000,20.67,21.015,20.5,20.86,2158906,0
+LBRT.US,D,20240322,000000,21,21.19,20.46,20.5,1664990,0
+LBRT.US,D,20240325,000000,20.63,20.84,20.425,20.5,3287503,0
+LBRT.US,D,20240326,000000,20.52,20.585,20.01,20.02,2434199,0
+LBRT.US,D,20240327,000000,20.1,20.405,20.09,20.34,2115860,0
+LBRT.US,D,20240328,000000,20.4,20.77,20.3628,20.72,3231155,0
+LBRT.US,D,20240401,000000,20.78,21.2,20.6,20.97,2747748,0
+LBRT.US,D,20240402,000000,21.25,21.675,20.88,21.67,3597054,0
+LBRT.US,D,20240403,000000,21.8,22.74,21.8,22.66,3258340,0
+LBRT.US,D,20240404,000000,22.85,23.09,22.395,22.62,3135848,0
+LBRT.US,D,20240405,000000,22.65,23.23,22.5402,22.7,3043419,0
+LBRT.US,D,20240408,000000,22.79,22.97,22.13,22.17,2379338,0
+LBRT.US,D,20240409,000000,22.26,22.41,22.04,22.3,2103273,0
+LBRT.US,D,20240410,000000,22.06,22.8,22.02,22.59,2100586,0
+LBRT.US,D,20240411,000000,22.7,22.83,22.235,22.56,1616161,0
+LBRT.US,D,20240412,000000,22.76,23.09,22.29,22.46,2173550,0
+LBRT.US,D,20240415,000000,22.59,22.815,22.075,22.1,2097940,0
+LBRT.US,D,20240416,000000,21.92,21.93,21.22,21.58,2465727,0
+LBRT.US,D,20240417,000000,21.67,22.045,21.375,21.52,2659604,0
+LBRT.US,D,20240418,000000,22.5,23.31,21.87,22.1,4557583,0
+LBRT.US,D,20240419,000000,21.89,22.54,21.52,22.37,3772778,0
+LBRT.US,D,20240422,000000,22.11,22.47,21.71,22.12,2906727,0
+LBRT.US,D,20240423,000000,22.09,22.8781,21.9,22.81,2089257,0
+LBRT.US,D,20240424,000000,22.7,22.89,22.39,22.76,2766161,0
+LBRT.US,D,20240425,000000,22.79,23.14,22.59,23.01,3448572,0
+LBRT.US,D,20240426,000000,22.96,23.14,22.69,23.01,1960473,0
+LBRT.US,D,20240429,000000,23.02,23.22,22.735,23.09,1986744,0
+LBRT.US,D,20240430,000000,22.93,23,21.97,22,2805843,0
+LBRT.US,D,20240501,000000,21.94,22.09,20.91,21.03,2674562,0
+LBRT.US,D,20240502,000000,21.27,21.59,21.18,21.33,2772232,0
+LBRT.US,D,20240503,000000,21.5,21.845,21.27,21.64,2733234,0
+LBRT.US,D,20240506,000000,21.91,22.56,21.91,22.16,1843758,0
+LBRT.US,D,20240507,000000,22.13,22.57,22.06,22.07,1646622,0
+LBRT.US,D,20240508,000000,21.98,22.23,21.67,21.8,1688909,0
+LBRT.US,D,20240509,000000,21.95,22.57,21.95,22.52,1630796,0
+LBRT.US,D,20240510,000000,22.6,22.74,22.02,22.45,2013702,0
+LBRT.US,D,20240513,000000,22.57,22.86,22.3,22.54,1784013,0
+LBRT.US,D,20240514,000000,22.68,23.44,22.62,23.4,2493524,0
+LBRT.US,D,20240515,000000,23.46,23.46,22.595,23.09,2058675,0
+LBRT.US,D,20240516,000000,23.01,23.25,22.86,23,1164541,0
+LBRT.US,D,20240517,000000,23.13,23.71,22.94,23.68,1447885,0
+LBRT.US,D,20240520,000000,23.75,24.36,23.75,23.96,2933019,0
+LBRT.US,D,20240521,000000,23.88,24.275,23.79,24.06,2169575,0
+LBRT.US,D,20240522,000000,23.89,23.89,23.1617,23.25,2155329,0
+LBRT.US,D,20240523,000000,23.36,23.605,22.94,23.11,1922315,0
+LBRT.US,D,20240524,000000,23.31,23.6,23.085,23.59,1871881,0
+LBRT.US,D,20240528,000000,23.85,24.165,23.725,23.9,1971418,0
+LBRT.US,D,20240529,000000,24.24,24.43,23.46,23.5,3104276,0
+LBRT.US,D,20240530,000000,23.47,24.23,23.47,23.92,2062253,0
+LBRT.US,D,20240531,000000,23.92,24.75,23.92,24.69,2107195,0
+LBRT.US,D,20240603,000000,24.69,24.75,23.18,23.5,2434294,0
+LBRT.US,D,20240604,000000,23.07,23.15,22.51,22.75,2606316,0
+LBRT.US,D,20240605,000000,22.85,23.02,22.62,22.85,1516307,0
+LBRT.US,D,20240606,000000,22.77,22.96,22.535,22.73,1892456,0
+LBRT.US,D,20240607,000000,22.71,23,22.53,22.73,1347926,0
+LBRT.US,D,20240610,000000,22.71,23.24,22.63,23.05,1655076,0
+LBRT.US,D,20240611,000000,22.8,23.05,22.48,22.79,1468934,0
+LBRT.US,D,20240612,000000,23.46,23.52,22.975,23.02,1693095,0
+LBRT.US,D,20240613,000000,22.86,23,22.055,22.21,2046937,0
+LBRT.US,D,20240614,000000,21.86,21.86,20.405,20.55,3993300,0
+LBRT.US,D,20240617,000000,20.6,20.8,20.25,20.57,3195506,0
+LBRT.US,D,20240618,000000,20.72,20.74,20.025,20.14,2498874,0
+LBRT.US,D,20240620,000000,20.23,20.54,20.04,20.31,2803910,0
+LBRT.US,D,20240621,000000,20.36,20.39,19.895,20.01,7693469,0
+LBRT.US,D,20240624,000000,20.18,20.68,20.05,20.48,2046207,0
+LBRT.US,D,20240625,000000,20.33,20.54,20.2,20.48,1432596,0
+LBRT.US,D,20240626,000000,20.37,20.48,20.055,20.21,2018900,0
+LBRT.US,D,20240627,000000,20.34,20.55,20.205,20.3,1478784,0
+LBRT.US,D,20240628,000000,20.52,21.02,20.4,20.89,4152289,0
+LBRT.US,D,20240701,000000,20.95,21,20.02,20.28,1976498,0
+LBRT.US,D,20240702,000000,20.48,20.57,20.025,20.26,2771051,0
+LBRT.US,D,20240703,000000,20.22,20.96,20.08,20.9,1631557,0
+LBRT.US,D,20240705,000000,20.76,20.91,20.27,20.31,1624473,0
+LBRT.US,D,20240708,000000,20.29,20.55,19.91,20.01,1484035,0
+LBRT.US,D,20240709,000000,19.84,20.02,19.44,19.82,2803963,0
+LBRT.US,D,20240710,000000,19.77,20.31,19.65,20.24,2343621,0
+LBRT.US,D,20240711,000000,20.42,21.05,20.31,20.96,1643349,0
+LBRT.US,D,20240712,000000,21.3,21.38,21,21.15,1732936,0
+LBRT.US,D,20240715,000000,21.07,21.985,20.86,21.59,2620301,0
+LBRT.US,D,20240716,000000,21.3,22.22,21.135,22.14,3437673,0
+LBRT.US,D,20240717,000000,22.03,22.6,22.03,22.14,3658471,0
+LBRT.US,D,20240718,000000,22.74,23.06,21.8,22.49,4493242,0
+LBRT.US,D,20240719,000000,21.98,22.16,21.4,21.54,4772520,0
+LBRT.US,D,20240722,000000,21.47,21.59,21.15,21.52,2944218,0
+LBRT.US,D,20240723,000000,21.39,21.51,20.955,21.31,2457372,0
+LBRT.US,D,20240724,000000,21.39,21.57,21.06,21.27,1987048,0
+LBRT.US,D,20240725,000000,21.17,22.38,21.05,22.28,2193371,0
+LBRT.US,D,20240726,000000,22.5,23.05,22.24,22.97,2547759,0
+LBRT.US,D,20240729,000000,22.91,23.11,22.09,22.63,2250005,0
+LBRT.US,D,20240730,000000,22.61,23.78,22.52,23.68,2558958,0
+LBRT.US,D,20240731,000000,23.93,24.43,23.79,24.15,2347572,0
+LBRT.US,D,20240801,000000,24.02,24.06,22.36,22.83,2096875,0
+LBRT.US,D,20240802,000000,22.15,22.15,20.97,21.32,2550079,0
+LBRT.US,D,20240805,000000,20.4,20.51,19.85,20.29,2343491,0
+LBRT.US,D,20240806,000000,20.28,20.69,20.13,20.2,1946030,0
+LBRT.US,D,20240807,000000,20.72,20.72,20.03,20.12,1766199,0
+LBRT.US,D,20240808,000000,20.32,20.71,20.215,20.5,1475244,0
+LBRT.US,D,20240809,000000,20.53,20.745,20.285,20.46,1086668,0
+LBRT.US,D,20240812,000000,20.57,20.8687,20.45,20.74,1320372,0
+LBRT.US,D,20240813,000000,20.63,20.64,20.165,20.18,1154033,0
+LBRT.US,D,20240814,000000,20.32,20.38,20.02,20.14,1438609,0
+LBRT.US,D,20240815,000000,20.61,20.8562,20.47,20.66,1232093,0
+LBRT.US,D,20240816,000000,20.47,21.01,20.47,20.78,1998586,0
+LBRT.US,D,20240819,000000,20.81,21.07,20.7201,20.91,1290502,0
+LBRT.US,D,20240820,000000,20.8,20.9,20.02,20.08,1293993,0
+LBRT.US,D,20240821,000000,20.35,20.4,19.74,19.93,1111276,0
+LBRT.US,D,20240822,000000,20,20.31,19.79,19.93,1880229,0
+LBRT.US,D,20240823,000000,20.17,20.85,20.02,20.7,1572756,0
+LBRT.US,D,20240826,000000,21.15,21.32,20.725,20.89,1947236,0
+LBRT.US,D,20240827,000000,20.73,20.82,20.355,20.47,998741,0
+LBRT.US,D,20240828,000000,20.21,20.32,19.95,20.22,1633921,0
+LBRT.US,D,20240829,000000,20.43,20.885,20.09,20.73,896714,0
+LBRT.US,D,20240830,000000,20.55,20.65,20.245,20.59,1139279,0
+LBRT.US,D,20240903,000000,20.01,20.13,19.58,19.86,2073670,0
+LBRT.US,D,20240904,000000,19.97,20.03,19,19.44,2086222,0
+LBRT.US,D,20240905,000000,19.66,19.66,19.24,19.31,2168159,0
+LBRT.US,D,20240906,000000,19.2,19.64,18.9,19.15,3052875,0
+LBRT.US,D,20240909,000000,19.15,19.59,19.13,19.37,2063800,0
+LBRT.US,D,20240910,000000,19.4,19.42,18.655,18.81,2596939,0
+LBRT.US,D,20240911,000000,18.81,19.01,18.35,18.83,1980746,0
+LBRT.US,D,20240912,000000,18.96,19.5,18.77,19.14,1295864,0
+LBRT.US,D,20240913,000000,19.29,19.65,19.11,19.36,2114906,0
+LBRT.US,D,20240916,000000,19.58,20.065,19.54,20.04,1361293,0
+LBRT.US,D,20240917,000000,20.05,20.815,20.02,20.77,1370872,0
+LBRT.US,D,20240918,000000,20.76,21.21,20.5,20.52,1724301,0
+LBRT.US,D,20240919,000000,21.17,21.3,20.83,21.08,1242286,0
+LBRT.US,D,20240920,000000,20.96,21.26,20.49,20.92,6040817,0
+LBRT.US,D,20240923,000000,20.81,21.43,20.79,21.1,1126974,0
+LBRT.US,D,20240924,000000,21.41,21.622,20.65,20.67,1320535,0
+LBRT.US,D,20240925,000000,20.53,20.57,19.75,19.83,1735622,0
+LBRT.US,D,20240926,000000,19.44,19.7,18.6,18.68,3452937,0
+LBRT.US,D,20240927,000000,18.96,19.18,18.79,18.98,2539111,0
+LBRT.US,D,20240930,000000,18.86,19.4,18.69,19.09,2155904,0
+LBRT.US,D,20241001,000000,18.86,20.02,18.72,19.94,1900019,0
+LBRT.US,D,20241002,000000,20.25,20.25,19.53,19.79,1190350,0
+LBRT.US,D,20241003,000000,19.97,20.55,19.76,20.5,2024761,0
+LBRT.US,D,20241004,000000,20.7,20.89,20.49,20.51,1161636,0
+LBRT.US,D,20241007,000000,20.51,20.99,20.4201,20.84,1767326,0
+LBRT.US,D,20241008,000000,20.35,20.475,19.73,20.17,1550993,0
+LBRT.US,D,20241009,000000,19.89,20.52,19.79,20.13,1327028,0
+LBRT.US,D,20241010,000000,20.12,20.45,19.98,20.19,1802966,0
+LBRT.US,D,20241011,000000,20.03,20.58,20.02,20.45,1475492,0
+LBRT.US,D,20241014,000000,20.18,20.465,20.1,20.41,1867917,0
+LBRT.US,D,20241015,000000,19.81,20.18,19.53,19.8,1961593,0
+LBRT.US,D,20241016,000000,20.43,20.55,19.98,20.09,4262452,0
+LBRT.US,D,20241017,000000,18.53,18.8,17.73,18.3,6733456,0
+LBRT.US,D,20241018,000000,18.1,18.18,17.688,17.7,5230568,0
+LBRT.US,D,20241021,000000,17.78,20.45,17.12,17.53,3592263,0
+LBRT.US,D,20241022,000000,17.58,17.61,17.27,17.29,2508510,0
+LBRT.US,D,20241023,000000,17.11,17.368,17.03,17.17,2155430,0
+LBRT.US,D,20241024,000000,17.17,17.805,17.07,17.74,3549891,0
+LBRT.US,D,20241025,000000,18.03,18.22,17.825,17.91,2635432,0
+LBRT.US,D,20241028,000000,17.23,17.595,17.18,17.54,2291190,0
+LBRT.US,D,20241029,000000,17.52,17.55,17.24,17.35,1705309,0
+LBRT.US,D,20241030,000000,17.39,17.56,17.07,17.08,2573422,0
+LBRT.US,D,20241031,000000,17.19,17.37,17.045,17.07,1881168,0
+LBRT.US,D,20241101,000000,17.21,17.3,16.57,16.68,1739373,0
+LBRT.US,D,20241104,000000,16.76,17.21,16.76,17.09,1863144,0
+LBRT.US,D,20241105,000000,17.2,17.55,17.04,17.46,2241869,0
+LBRT.US,D,20241106,000000,18.41,19.075,18.18,19,4081768,0
+LBRT.US,D,20241107,000000,18.9,18.92,17.89,17.93,2503210,0
+LBRT.US,D,20241108,000000,17.79,18.04,17.55,17.68,2333833,0
+LBRT.US,D,20241111,000000,17.72,18.17,17.655,18.07,1844015,0
+LBRT.US,D,20241112,000000,18.01,18.36,17.89,17.97,1584640,0
+LBRT.US,D,20241113,000000,18.02,18.1272,17.49,17.55,2917414,0
+LBRT.US,D,20241114,000000,17.67,17.81,17.18,17.34,2080246,0
+LBRT.US,D,20241115,000000,17.58,17.63,16.745,16.9,2183123,0
+LBRT.US,D,20241118,000000,17.68,18,17.05,17.72,8745553,0
+LBRT.US,D,20241119,000000,17.48,17.905,17.25,17.35,2658471,0
+LBRT.US,D,20241120,000000,17.35,17.62,17.15,17.57,2340277,0
+LBRT.US,D,20241121,000000,17.73,18.555,17.73,18.35,2336135,0
+LBRT.US,D,20241122,000000,18.44,19.32,18.4,18.99,4194036,0
+LBRT.US,D,20241125,000000,19.39,19.65,18.65,18.72,3768551,0
+LBRT.US,D,20241126,000000,18.75,18.88,18.3,18.4,2264451,0
+LBRT.US,D,20241127,000000,18.5,18.86,18.42,18.44,1671363,0
+LBRT.US,D,20241129,000000,18.611,18.76,18.34,18.4,909675,0
+LBRT.US,D,20241202,000000,18.45,18.7,18.3,18.56,1883745,0
+LBRT.US,D,20241203,000000,18.75,18.82,18.14,18.56,1876736,0
+LBRT.US,D,20241204,000000,18.59,18.68,18.02,18.32,1652781,0
+LBRT.US,D,20241205,000000,18.5,18.76,18.39,18.41,2220149,0
+LBRT.US,D,20241206,000000,18.42,18.42,17.17,17.23,3115533,0
+LBRT.US,D,20241209,000000,17.56,18,17.35,17.42,2584313,0
+LBRT.US,D,20241210,000000,17.95,19.44,17.84,18.48,6878187,0
+LBRT.US,D,20241211,000000,18.6,19.24,18.1501,19.1,4061129,0
+LBRT.US,D,20241212,000000,18.98,19.45,18.61,19.17,4359996,0
+LBRT.US,D,20241213,000000,19.11,19.29,18.785,18.97,2347548,0
+LBRT.US,D,20241216,000000,18.75,19.13,18.65,18.91,2409087,0
+LBRT.US,D,20241217,000000,18.65,18.75,18.24,18.67,2648746,0
+LBRT.US,D,20241218,000000,18.71,19.1,17.86,18.04,2892040,0
+LBRT.US,D,20241219,000000,18.565,18.88,18.105,18.27,2484018,0
+LBRT.US,D,20241220,000000,17.92,18.4143,17.8066,18.17,7394831,0
+LBRT.US,D,20241223,000000,18.12,18.585,18.09,18.5,1970572,0
+LBRT.US,D,20241224,000000,18.61,18.76,18.24,18.71,803070,0
+LBRT.US,D,20241226,000000,18.7,18.84,18.3363,18.75,876969,0
+LBRT.US,D,20241227,000000,18.7,18.91,18.53,18.69,1308292,0
+LBRT.US,D,20241230,000000,18.82,19.88,18.58,19.67,3301503,0
+LBRT.US,D,20241231,000000,19.795,20.285,19.69,19.89,3249634,0
+LBRT.US,D,20250102,000000,20.29,21.26,20.29,20.71,2875500,0
+LBRT.US,D,20250103,000000,20.74,21.02,20.3758,20.89,2815861,0
+LBRT.US,D,20250106,000000,21.1,21.97,21.04,21.19,2868192,0
+LBRT.US,D,20250107,000000,21.27,21.76,21.03,21.61,3557201,0
+LBRT.US,D,20250108,000000,21.26,21.55,20.88,21.37,2861734,0
+LBRT.US,D,20250110,000000,21.895,22.42,21.2983,21.4,3275331,0
+LBRT.US,D,20250113,000000,21.51,21.78,20.985,21.05,2852001,0
+LBRT.US,D,20250114,000000,21.01,21.45,21,21.39,2230841,0
+LBRT.US,D,20250115,000000,21.55,22.75,21.48,22.67,2689022,0
+LBRT.US,D,20250116,000000,22.51,23.34,22.48,23.12,2387461,0
+LBRT.US,D,20250117,000000,23.33,23.58,22.615,22.63,3404609,0
+LBRT.US,D,20250121,000000,22.9,22.9423,22.305,22.62,2015669,0
+LBRT.US,D,20250122,000000,22.525,22.65,22.105,22.17,2689529,0
+LBRT.US,D,20250123,000000,22.325,22.835,22.12,22.73,2019163,0
+LBRT.US,D,20250124,000000,22.66,22.785,22.04,22.2,2035482,0
+LBRT.US,D,20250127,000000,21.29,21.47,19.7,19.83,3774927,0
+LBRT.US,D,20250128,000000,20.22,20.33,19.72,20.05,2880730,0
+LBRT.US,D,20250129,000000,20.05,20.73,19.95,20.66,4153728,0
+LBRT.US,D,20250130,000000,20.5,20.9,18.28,19.19,7055157,0
+LBRT.US,D,20250131,000000,19.38,19.65,18.235,18.31,4654734,0
+LBRT.US,D,20250203,000000,18.18,18.51,17.68,18.02,3691468,0
+LBRT.US,D,20250204,000000,17.9,18.44,17.71,18.3,3161161,0
+LBRT.US,D,20250205,000000,18.37,18.37,17.55,17.74,3750079,0
+LBRT.US,D,20250206,000000,17.97,17.97,17.37,17.5,3121187,0
+LBRT.US,D,20250207,000000,17.505,17.69,16.965,17.09,3451307,0
+LBRT.US,D,20250210,000000,17.25,17.505,17.03,17.3,3639468,0
+LBRT.US,D,20250211,000000,17.26,17.94,17.09,17.74,2784548,0
+LBRT.US,D,20250212,000000,17.52,17.7,17.12,17.14,3020579,0
+LBRT.US,D,20250213,000000,17.215,17.57,16.97,17.51,2700739,0
+LBRT.US,D,20250214,000000,17.62,18.045,17.4,17.91,2789823,0
+LBRT.US,D,20250218,000000,17.95,18.41,17.64,18.1,2916728,0
+LBRT.US,D,20250219,000000,17.935,18.24,17.75,17.77,2442307,0
+LBRT.US,D,20250220,000000,17.67,17.73,17.07,17.61,3229136,0
+LBRT.US,D,20250221,000000,17.72,18.76,17.29,17.83,6910032,0
+LBRT.US,D,20250224,000000,17.745,18.35,17.735,17.94,4545344,0
+LBRT.US,D,20250225,000000,17.94,18.07,17.16,17.45,3776902,0
+LBRT.US,D,20250226,000000,17.395,17.55,17.15,17.22,2238033,0
+LBRT.US,D,20250227,000000,17.315,18.01,17.315,17.41,3381738,0
+LBRT.US,D,20250228,000000,17.21,17.32,16.89,17.27,3281470,0
+LBRT.US,D,20250303,000000,17.25,17.45,15.83,15.98,4551140,0
+LBRT.US,D,20250304,000000,15.705,15.92,15.17,15.54,3915155,0
+LBRT.US,D,20250305,000000,15.275,15.79,15.2,15.73,2548815,0
+LBRT.US,D,20250306,000000,15.51,15.51,14.865,15.2,3783287,0
+LBRT.US,D,20250307,000000,15.325,15.71,15.16,15.17,3092158,0
+LBRT.US,D,20250310,000000,15.05,15.07,14.33,14.45,4217010,0
+LBRT.US,D,20250311,000000,14.54,14.83,14.245,14.39,3730790,0
+LBRT.US,D,20250312,000000,14.48,14.655,14.1,14.42,4051132,0
+LBRT.US,D,20250313,000000,14.41,14.63,13.855,14.13,3196647,0
+LBRT.US,D,20250314,000000,14.195,14.65,14.1029,14.54,2984463,0
+LBRT.US,D,20250317,000000,14.54,14.73,14.29,14.55,2275116,0
+LBRT.US,D,20250318,000000,14.635,14.66,14.38,14.62,1824007,0
+LBRT.US,D,20250319,000000,14.63,14.735,14.39,14.7,2942658,0
+LBRT.US,D,20250320,000000,14.49,14.7,14.36,14.57,2176015,0
+LBRT.US,D,20250321,000000,14.43,14.77,14.38,14.63,15673025,0
+LBRT.US,D,20250324,000000,14.573,15.1,14.52,15.1,2636288,0
+LBRT.US,D,20250325,000000,15.135,15.7075,15.135,15.51,2638318,0
+LBRT.US,D,20250326,000000,15.625,15.93,15.295,15.42,2074811,0
+LBRT.US,D,20250327,000000,16.25,16.455,15.92,16.22,3069595,0
+LBRT.US,D,20250328,000000,16.175,16.2699,15.59,15.8,1933136,0
+LBRT.US,D,20250331,000000,15.595,15.9,15.37,15.83,1855089,0
+LBRT.US,D,20250401,000000,15.725,15.86,15.4,15.85,1898525,0
+LBRT.US,D,20250402,000000,15.61,16.145,15.5,16.08,1553031,0
+LBRT.US,D,20250403,000000,14.97,15.06,12.9825,13.12,5647607,0
+LBRT.US,D,20250404,000000,12.14,12.38,10.91,11.04,5849944,0
+LBRT.US,D,20250407,000000,10.6,11.22,9.71,10.49,10419850,0
+LBRT.US,D,20250408,000000,10.94,10.9865,9.795,10,4878287,0
+LBRT.US,D,20250409,000000,9.57,12.12,9.5,11.66,5753259,0
+LBRT.US,D,20250410,000000,11.075,11.13,10.38,10.7,3293056,0
+LBRT.US,D,20250411,000000,10.75,11.03,10.06,10.94,3416414,0
+LBRT.US,D,20250414,000000,11.315,11.385,10.99,11.19,4365060,0
+LBRT.US,D,20250415,000000,11.07,11.535,11.044,11.39,3012353,0
+LBRT.US,D,20250416,000000,11.53,11.81,11.26,11.43,4071305,0
+LBRT.US,D,20250417,000000,12.7,12.92,12.04,12.08,5370950,0
+LBRT.US,D,20250421,000000,11.8,11.9481,11.26,11.54,3618435,0
+LBRT.US,D,20250422,000000,11.665,12.14,11.41,12.01,4376955,0
+LBRT.US,D,20250423,000000,12.4,12.69,11.76,12.05,3104005,0
+LBRT.US,D,20250424,000000,12.26,12.425,12.1,12.17,2937781,0
+LBRT.US,D,20250425,000000,12,12.23,11.75,12.17,1879726,0
+LBRT.US,D,20250428,000000,12.13,12.37,12.025,12.27,2515839,0
+LBRT.US,D,20250429,000000,12.305,12.45,12.14,12.23,1699511,0
+LBRT.US,D,20250430,000000,11.85,11.87,11.435,11.5,3114287,0
+LBRT.US,D,20250501,000000,11.68,12.045,11.41,11.89,4447100,0
+LBRT.US,D,20250502,000000,12.165,12.4,11.93,12.26,2733700,0
+LBRT.US,D,20250505,000000,11.94,12,11.51,11.52,3274231,0
+LBRT.US,D,20250506,000000,11.625,11.72,11.18,11.18,2815128,0
+LBRT.US,D,20250507,000000,11.255,11.3,11.01,11.16,3051133,0
+LBRT.US,D,20250508,000000,11.5,12.14,11.42,11.91,2731647,0
+LBRT.US,D,20250509,000000,12.25,12.44,11.99,12.09,1673594,0
+LBRT.US,D,20250512,000000,12.955,13.345,12.61,12.68,2341520,0
+LBRT.US,D,20250513,000000,12.78,12.88,12.525,12.64,1783698,0
+LBRT.US,D,20250514,000000,12.495,12.68,12.41,12.5,2751989,0
+LBRT.US,D,20250515,000000,12.25,12.25,11.89,12.21,2516568,0
+LBRT.US,D,20250516,000000,12.215,12.28,11.94,12.24,2840824,0
+LBRT.US,D,20250519,000000,11.945,11.99,11.77,11.97,2372383,0
+LBRT.US,D,20250520,000000,11.91,12,11.73,11.78,1836906,0
+LBRT.US,D,20250521,000000,11.7,11.72,11.29,11.3,1300592,0
+LBRT.US,D,20250522,000000,11.155,11.69,10.94,11.61,2437263,0
+LBRT.US,D,20250523,000000,11.3,11.74,11.26,11.71,2553477,0
+LBRT.US,D,20250527,000000,11.86,11.94,11.51,11.83,2238665,0
+LBRT.US,D,20250528,000000,11.88,12,11.63,11.77,3228790,0
+LBRT.US,D,20250529,000000,11.87,12.09,11.75,12.04,4895954,0
+LBRT.US,D,20250530,000000,11.965,11.965,11.555,11.59,2936584,0
+LBRT.US,D,20250602,000000,11.97,12.155,11.55,11.83,2884741,0
+LBRT.US,D,20250603,000000,11.945,12.65,11.655,12.57,2909865,0
+LBRT.US,D,20250604,000000,12.595,12.73,11.87,12.05,2490828,0
+LBRT.US,D,20250605,000000,12.205,12.225,11.83,11.92,3279394,0
+LBRT.US,D,20250606,000000,12.095,12.5,12.08,12.34,1997390,0
+LBRT.US,D,20250609,000000,12.52,12.55,12.23,12.27,3300142,0
+LBRT.US,D,20250610,000000,12.5,13.05,12.29,12.79,3153914,0
+LBRT.US,D,20250611,000000,12.96,13.555,12.665,13.37,4373156,0
+LBRT.US,D,20250612,000000,13.175,13.205,12.74,13.07,2621206,0
+LBRT.US,D,20250613,000000,13.46,13.75,13.095,13.68,4364229,0
+LBRT.US,D,20250616,000000,13.58,13.6294,13.23,13.39,2650200,0
+LBRT.US,D,20250617,000000,13.435,13.79,13.25,13.51,2671124,0
+LBRT.US,D,20250618,000000,13.55,13.73,13.125,13.13,1962982,0
+LBRT.US,D,20250620,000000,13.3,13.3,12.9101,12.98,4667048,0
+LBRT.US,D,20250623,000000,13.055,13.142696,11.94,12.01,3422076,0
+LBRT.US,D,20250624,000000,11.915,12.29,11.7912,12.05,2858957,0
+LBRT.US,D,20250625,000000,11.9,11.98,11.34,11.4,2903189,0
+LBRT.US,D,20250626,000000,11.47,11.77,11.26,11.58,2632805,0
+LBRT.US,D,20250627,000000,11.68,11.76,11.44,11.61,4490836,0
+LBRT.US,D,20250630,000000,11.555,11.64,11.46,11.48,2595945,0
+LBRT.US,D,20250701,000000,11.45,12.3487,11.33,11.93,2516270,0
+LBRT.US,D,20250702,000000,12.245,12.32,11.77,12.25,2789707,0
+LBRT.US,D,20250703,000000,12.295,12.355,11.975,12.08,1031954,0
+LBRT.US,D,20250707,000000,11.88,12.18,11.595,11.87,2336338,0
+LBRT.US,D,20250708,000000,11.945,12.85,11.87,12.7,3060313,0
+LBRT.US,D,20250709,000000,12.615,12.75,12.27,12.4,1651031,0
+LBRT.US,D,20250710,000000,12.29,12.59,12.1301,12.53,2450710,0
+LBRT.US,D,20250711,000000,12.44,12.715,12.26,12.47,3232691,0
+LBRT.US,D,20250714,000000,12.355,12.47,12,12.26,3591344,0
+LBRT.US,D,20250715,000000,12.13,12.21,11.13,11.22,4874197,0
+LBRT.US,D,20250716,000000,11.31,11.48,11.055,11.15,5293086,0
+LBRT.US,D,20250717,000000,11.1885,11.61,11.1301,11.6,5603929,0
+LBRT.US,D,20250718,000000,11.75,11.81,11.24,11.35,2253400,0
+LBRT.US,D,20250721,000000,11.42,11.48,11.09,11.25,2304956,0
+LBRT.US,D,20250722,000000,11.07,11.455,10.96,11.25,2758688,0
+LBRT.US,D,20250723,000000,12.24,13.87,12.0417,13.25,17628377,0
+LBRT.US,D,20250724,000000,13.05,13.19,12.84,12.96,6781738,0
+LBRT.US,D,20250725,000000,12.7,14,12.56,13.14,11376546,0
+LBRT.US,D,20250728,000000,13.19,13.675,12.975,13.06,5068373,0
+LBRT.US,D,20250729,000000,12.83,12.9499,12.38,12.82,4958724,0
+LBRT.US,D,20250730,000000,12.77,12.8256,12.06,12.26,3761738,0
+LBRT.US,D,20250731,000000,12.14,12.51,12.02,12.34,3899120,0
+LBRT.US,D,20250801,000000,12.17,12.175,11.53,11.61,2952498,0
+LBRT.US,D,20250804,000000,11.61,11.71,11.395,11.68,2929369,0
+LBRT.US,D,20250805,000000,11.755,11.84,11.45,11.71,3228734,0
+LBRT.US,D,20250806,000000,11.82,12.07,11.2707,11.4,3128976,0
+LBRT.US,D,20250807,000000,11.63,11.7866,10.97,11.02,3847508,0
+LBRT.US,D,20250808,000000,11.16,11.26,10.97,11.05,2555121,0
+LBRT.US,D,20250811,000000,11.065,11.1327,10.7446,10.83,2387780,0
+LBRT.US,D,20250812,000000,10.95,11.48,10.91,11.41,2875188,0
+LBRT.US,D,20250813,000000,11.45,11.48,11.17,11.32,1876583,0
+LBRT.US,D,20250814,000000,11.185,11.27,11.04,11.24,2086109,0
+LBRT.US,D,20250815,000000,11.17,11.24,10.93,10.97,1768647,0
+LBRT.US,D,20250818,000000,10.925,11.135,10.805,10.92,3424074,0
+LBRT.US,D,20250819,000000,10.92,11.035,10.665,10.8,3067323,0
+LBRT.US,D,20250820,000000,10.84,10.86,10.5508,10.65,1832978,0
+LBRT.US,D,20250821,000000,10.625,10.75,10.47,10.62,2268638,0
+LBRT.US,D,20250822,000000,10.7062,11.425,10.7,11.4,2799166,0
+LBRT.US,D,20250825,000000,11.325,11.34,11.16,11.27,2410627,0
+LBRT.US,D,20250826,000000,11.26,11.32,11.06,11.11,2487399,0
+LBRT.US,D,20250827,000000,11.1,11.48,11.06,11.28,3879591,0
+LBRT.US,D,20250828,000000,11.365,11.4,11.12,11.32,2027716,0
+LBRT.US,D,20250829,000000,11.285,11.42,11.1,11.25,2649725,0
+LBRT.US,D,20250902,000000,11.16,11.24,10.84,11.04,4006163,0
+LBRT.US,D,20250903,000000,10.92,11.1,10.35,10.41,4254580,0
+LBRT.US,D,20250904,000000,10.375,10.8,10.25,10.73,4064280,0
+LBRT.US,D,20250905,000000,10.74,10.89,10.255,10.48,4204492,0
+LBRT.US,D,20250908,000000,10.51,10.56,9.9,10.15,6413444,0
+LBRT.US,D,20250909,000000,10.21,10.58,10.01,10.02,3628208,0
+LBRT.US,D,20250910,000000,10,10.905,9.99,10.89,5188906,0
+LBRT.US,D,20250911,000000,10.76,11.46,10.72,11.1,7191158,0
+LBRT.US,D,20250912,000000,11.15,11.24,10.675,10.69,3009316,0
+LBRT.US,D,20250915,000000,10.85,11.235,10.75,10.9,3808130,0
+LBRT.US,D,20250916,000000,11.055,11.235,10.85,11.17,2681098,0
+LBRT.US,D,20250917,000000,11.05,11.29,10.765,10.88,3822331,0
+LBRT.US,D,20250918,000000,11.09,11.205,10.825,11.12,4829372,0
+LBRT.US,D,20250919,000000,11.155,11.155,10.705,10.95,7059407,0
+LBRT.US,D,20250922,000000,10.8,11.84,10.685,11.66,4970281,0
+LBRT.US,D,20250923,000000,11.9,12.8,11.8092,12.2,8454733,0
+LBRT.US,D,20250924,000000,12.45,13.049,12.43,12.52,5512381,0
+LBRT.US,D,20250925,000000,12.314,12.475,12.16,12.37,3517269,0
+LBRT.US,D,20250926,000000,12.53,13.05,12.47,12.74,3773366,0
+LBRT.US,D,20250929,000000,12.66,12.775,12.3,12.71,4074604,0
+LBRT.US,D,20250930,000000,12.341,12.57,12.05,12.34,3767056,0
+LBRT.US,D,20251001,000000,12.31,12.755,12.26,12.57,2739412,0
+LBRT.US,D,20251002,000000,12.46,12.78,12.395,12.69,3431086,0
+LBRT.US,D,20251003,000000,12.85,13.095,12.665,12.91,3730099,0
+LBRT.US,D,20251006,000000,13.03,13.51,12.92,13.09,4714214,0
+LBRT.US,D,20251007,000000,13.08,13.15,12.61,12.95,3970597,0
+LBRT.US,D,20251008,000000,13.1,13.1,12.73,12.92,3533890,0
+LBRT.US,D,20251009,000000,12.855,13.16,12.5248,12.56,3995810,0
+LBRT.US,D,20251010,000000,12.44,12.56,11.98,12.05,4528734,0
+LBRT.US,D,20251013,000000,12.01,12.34,11.8,12.3,3819161,0
+LBRT.US,D,20251014,000000,11.97,12.4158,11.92,12.26,5044482,0
+LBRT.US,D,20251015,000000,12.405,13.2,12.34,12.34,5390472,0
+LBRT.US,D,20251016,000000,12.45,12.49,11.735,11.94,5578873,0
+LBRT.US,D,20251017,000000,11.59,15.65,11.5201,15.32,27062023,0
+LBRT.US,D,20251020,000000,15.8,16.99,15.41,15.86,13654383,0
+LBRT.US,D,20251021,000000,16.48,16.69,15.6903,15.91,8247802,0
+LBRT.US,D,20251022,000000,16.1,16.2,14.79,15.19,7573100,0
+LBRT.US,D,20251023,000000,15.53,16.32,15.45,16.22,5865041,0
+LBRT.US,D,20251024,000000,16.44,17.06,16.24,16.4,5673269,0
+LBRT.US,D,20251027,000000,17.045,17.79,16.755,16.88,4977023,0
+LBRT.US,D,20251028,000000,16.84,17.205,16.43,17.05,5185800,0
+LBRT.US,D,20251029,000000,17.7,19.2,17.365,18.94,10358440,0
+LBRT.US,D,20251030,000000,18.34,19.08,18.34,18.73,5839344,0
+LBRT.US,D,20251031,000000,18.75,18.79,17.97,18.11,4146744,0
+LBRT.US,D,20251103,000000,18.18,18.68,17.9,18.37,3396424,0
+LBRT.US,D,20251104,000000,17.58,17.98,16.865,17.01,5478489,0
+LBRT.US,D,20251105,000000,16.99,17.64,16.94,17.43,2890091,0
+LBRT.US,D,20251106,000000,17.62,17.91,17.08,17.4,3102700,0
+LBRT.US,D,20251107,000000,17.085,17.39,16.63,17.19,3734471,0
+LBRT.US,D,20251110,000000,17.51,17.58,16.94,17.09,2780636,0
+LBRT.US,D,20251111,000000,17.175,17.73,16.93,17.34,2900473,0
+LBRT.US,D,20251112,000000,17.3,17.47,16.075,16.17,3791049,0
+LBRT.US,D,20251113,000000,16.02,16.29,14.85,15.28,6992621,0
+LBRT.US,D,20251114,000000,15.16,15.935,14.7612,15.92,4497577,0
+LBRT.US,D,20251117,000000,15.9,16.93,15.79,16.1,3623576,0
+LBRT.US,D,20251118,000000,15.82,16.555,15.65,16.41,3282955,0
+LBRT.US,D,20251119,000000,16.1,16.9,15.87,16.86,4373755,0
+LBRT.US,D,20251120,000000,17.1,17.78,16.095,16.19,4820306,0
+LBRT.US,D,20251121,000000,16.1,16.58,15.7,16.4,3484166,0
+LBRT.US,D,20251124,000000,16.3,17.19,16.07,17.15,3191642,0
+LBRT.US,D,20251125,000000,17.09,17.78,16.715,17.65,3016575,0
+LBRT.US,D,20251126,000000,17.48,18.09,17.32,17.73,2994832,0
+LBRT.US,D,20251128,000000,17.51,18.071,17.51,17.78,1415023,0
+LBRT.US,D,20251201,000000,17.784,18.44,17.68,18.2,2323920,0
+LBRT.US,D,20251202,000000,18.42,18.85,18.01,18.64,3864423,0
+LBRT.US,D,20251203,000000,18.66,19.66,18.6,19.18,2403315,0
+LBRT.US,D,20251204,000000,19.045,19.83,18.88,19.67,2491532,0
+LBRT.US,D,20251205,000000,19.565,19.83,19.22,19.5,2678345,0
+LBRT.US,D,20251208,000000,19.385,19.62,19.01,19.4,2537085,0
+LBRT.US,D,20251209,000000,19.305,19.805,19.27,19.75,1974763,0
+LBRT.US,D,20251210,000000,20.47,20.5,19.5,20.18,4125216,0
+LBRT.US,D,20251211,000000,19.8,20.74,19.69,20.69,4065277,0
+LBRT.US,D,20251212,000000,20.83,20.96,19.03,19.26,5301891,0
+LBRT.US,D,20251215,000000,19.48,19.51,18.9,19.13,2784433,0
+LBRT.US,D,20251216,000000,18.99,18.99,17.41,17.97,6389346,0
+LBRT.US,D,20251217,000000,18.175,18.31,16.605,17.1,7670778,0
+LBRT.US,D,20251218,000000,17.325,17.8,17.205,17.26,5034707,0
+LBRT.US,D,20251219,000000,17.49,17.94,17.205,17.48,7248311,0
+LBRT.US,D,20251222,000000,18.09,18.695,18.06,18.32,3472152,0
+LBRT.US,D,20251223,000000,18.32,18.63,18.19,18.55,1712667,0
+LBRT.US,D,20251224,000000,18.6,18.79,18.25,18.54,1235225,0
+LBRT.US,D,20251226,000000,18.595,18.595,18.215,18.3,1213720,0
+LBRT.US,D,20251229,000000,18.3072,18.57,18.255,18.37,1254343,0
+LBRT.US,D,20251230,000000,18.58,18.989,18.5,18.69,2607644,0
+LBRT.US,D,20251231,000000,18.37,18.855,18.17,18.46,2438968,0
+LBRT.US,D,20260102,000000,18.52,19.2,18.23,18.88,2704125,0
+LBRT.US,D,20260105,000000,19.955,20,18.32,18.84,6233526,0
+LBRT.US,D,20260106,000000,18.99,19.22,18.5176,19,3997497,0
+LBRT.US,D,20260107,000000,19.145,19.24,18.62,18.99,3599639,0
+LBRT.US,D,20260108,000000,19.055,19.6255,18.835,19.05,3998554,0
+LBRT.US,D,20260109,000000,19.5,19.7,19.02,19.67,3210606,0
+LBRT.US,D,20260112,000000,19.66,19.75,19,19.23,2984576,0
+LBRT.US,D,20260113,000000,19.48,20.615,19.23,20.3,3165491,0
+LBRT.US,D,20260114,000000,20.58,21.48,19.88,20.03,3225935,0
+LBRT.US,D,20260115,000000,19.81,20.74,19.67,20.46,2717941,0
+LBRT.US,D,20260116,000000,20.53,20.86,20.04,20.19,2374316,0
+LBRT.US,D,20260120,000000,19.72,20.145,19.4,20.13,2783801,0
+LBRT.US,D,20260121,000000,20.48,21.4899,20.42,21.22,3365467,0
+LBRT.US,D,20260122,000000,21.255,21.59,20.99,21.51,3088580,0
+LBRT.US,D,20260123,000000,21.82,22.625,20.735,20.84,4398558,0
+LBRT.US,D,20260126,000000,21.22,21.59,20.61,21.1,3700143,0
+LBRT.US,D,20260127,000000,21.4,22.2,21.13,22.18,4559047,0
+LBRT.US,D,20260128,000000,22.265,22.38,21.355,21.8,4641457,0
+LBRT.US,D,20260129,000000,23.98,27.21,23.89,25.34,10564201,0
+LBRT.US,D,20260130,000000,25.17,25.47,23.895,24.65,5137703,0
+LBRT.US,D,20260202,000000,24.57,26.25,24.425,26.09,4814409,0
+LBRT.US,D,20260203,000000,25.69,26.59,25.05,26.04,9759287,0
+LBRT.US,D,20260204,000000,25.48,26.045,23.045,24.11,15814121,0
+LBRT.US,D,20260205,000000,23.5,24.4,22.66,23.72,6463400,0
+LBRT.US,D,20260206,000000,24.35,25.4816,24.0684,25.23,6820045,0
+LBRT.US,D,20260209,000000,25,25.91,24.77,25.17,3556839,0
+LBRT.US,D,20260210,000000,25.12,25.23,24.125,24.2,2342780,0
+LBRT.US,D,20260211,000000,24.81,25.4559,24.23,24.46,3724645,0
+LBRT.US,D,20260212,000000,24.52,25.04,23.6,24.77,4417660,0
+LBRT.US,D,20260213,000000,24.99,27.1,24.965,25.9,8298251,0
+LBRT.US,D,20260217,000000,26.55,26.951,25.46,26.68,5692831,0
+LBRT.US,D,20260218,000000,27.44,27.77,26.79,27.12,4601867,0
diff --git a/daily/us/nyse stocks/1/lc.us.txt b/daily/us/nyse stocks/1/lc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3f0009788bc0813787ea46de5b113a4af94cae0
--- /dev/null
+++ b/daily/us/nyse stocks/1/lc.us.txt	
@@ -0,0 +1,2813 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LC.US,D,20141211,000000,126.4,127.2,111.55,117.15,9303031,0
+LC.US,D,20141212,000000,120.5,127.75,116.7,123.45,2580514,0
+LC.US,D,20141215,000000,130.9,138.95,123.85,124.85,1983671,0
+LC.US,D,20141216,000000,128.45,132.25,122,130,1060979,0
+LC.US,D,20141217,000000,132,139.9,130.8,139.5,1845755,0
+LC.US,D,20141218,000000,145,146.45,132.85,134.7,1559565,0
+LC.US,D,20141219,000000,135.9,137.25,120.45,126.05,1687576,0
+LC.US,D,20141222,000000,129.5,130,120,120.3,676503,0
+LC.US,D,20141223,000000,118.85,122.05,111.6,115.4,777311,0
+LC.US,D,20141224,000000,117.5,127.5,113.35,126.6,532558,0
+LC.US,D,20141226,000000,127.25,130.75,127,128.7,519940,0
+LC.US,D,20141229,000000,129.25,129.4,122.65,124.9,402259,0
+LC.US,D,20141230,000000,126.15,132.5,121.5,129.15,487536,0
+LC.US,D,20141231,000000,130,131,125.55,126.5,288631,0
+LC.US,D,20150102,000000,127.1,128.9,122,124.65,176366,0
+LC.US,D,20150105,000000,123.15,123.85,116.4,120,567705,0
+LC.US,D,20150106,000000,120.75,120.85,112,114.45,645555,0
+LC.US,D,20150107,000000,116.35,120,112.75,114.4,833951,0
+LC.US,D,20150108,000000,115.55,118.9,114.75,115.8,716161,0
+LC.US,D,20150109,000000,116.75,118.8,113.5,115.05,421641,0
+LC.US,D,20150112,000000,112.8,113.35,103.4,105.05,842633,0
+LC.US,D,20150113,000000,105.15,109,95.75,105.65,946185,0
+LC.US,D,20150114,000000,104.95,107.8,97.5,105.3,767868,0
+LC.US,D,20150115,000000,112.05,114.95,107.9,110.45,685898,0
+LC.US,D,20150116,000000,110.45,111.35,108.15,110.45,240259,0
+LC.US,D,20150120,000000,110.5,111.15,107.55,110.35,356615,0
+LC.US,D,20150121,000000,110.15,110.25,100.75,100.85,671039,0
+LC.US,D,20150122,000000,101.1,103.8,96.65,97.45,685541,0
+LC.US,D,20150123,000000,96.3,97.2,93.15,95.4,693498,0
+LC.US,D,20150126,000000,95.4,100.4,95,99.95,399771,0
+LC.US,D,20150127,000000,98.65,103.4,98.15,102.95,332212,0
+LC.US,D,20150128,000000,104,104.2,99.65,100.4,397264,0
+LC.US,D,20150129,000000,99.7,99.9,94.45,97.2,478278,0
+LC.US,D,20150130,000000,96.2,96.9,93.5,93.85,517894,0
+LC.US,D,20150202,000000,93.85,98.75,91.5,96.3,298493,0
+LC.US,D,20150203,000000,103.7,104.05,98.2,101.45,595670,0
+LC.US,D,20150204,000000,100.65,102.75,99.3,100.3,296742,0
+LC.US,D,20150205,000000,101.7,103.6,99.5,101.4,213750,0
+LC.US,D,20150206,000000,103.05,104.4,100.9,102.15,214311,0
+LC.US,D,20150209,000000,101.95,109.25,101.95,108,401779,0
+LC.US,D,20150210,000000,108,108.9,104.25,106.3,234136,0
+LC.US,D,20150211,000000,106.15,114,106,110.75,398825,0
+LC.US,D,20150212,000000,111.5,111.5,105.25,107.35,309793,0
+LC.US,D,20150213,000000,107.5,110.3,105.6,109.75,255908,0
+LC.US,D,20150217,000000,110.4,113.4,110,112.5,190807,0
+LC.US,D,20150218,000000,113.1,117.2,112.7,113.4,374122,0
+LC.US,D,20150219,000000,113.25,114.35,109.15,110.2,449065,0
+LC.US,D,20150220,000000,110,115.2,110,114.45,311312,0
+LC.US,D,20150223,000000,114.5,122.5,114.15,118.8,727805,0
+LC.US,D,20150224,000000,119,122.25,112.1,118.25,967981,0
+LC.US,D,20150225,000000,105.65,106.7,97.5,102.55,3027526,0
+LC.US,D,20150226,000000,102.25,106.9,100.95,106.45,879746,0
+LC.US,D,20150227,000000,106.95,108.75,100.45,101.85,602062,0
+LC.US,D,20150302,000000,102.7,105.85,99,100,507300,0
+LC.US,D,20150303,000000,100.3,101.5,98.3,100.15,383600,0
+LC.US,D,20150304,000000,98.65,100.55,96.4,100.4,351780,0
+LC.US,D,20150305,000000,100.3,100.95,98.25,99.3,273980,0
+LC.US,D,20150306,000000,98.9,101.7,98.85,100.1,326380,0
+LC.US,D,20150309,000000,100.55,100.65,96.5,99.2,549160,0
+LC.US,D,20150310,000000,97.55,98.05,95.25,97.6,244240,0
+LC.US,D,20150311,000000,96.75,98.1,95.5,97.75,285020,0
+LC.US,D,20150312,000000,97.05,97.95,96.1,97.65,316040,0
+LC.US,D,20150313,000000,96.65,97.55,95.05,95.35,381140,0
+LC.US,D,20150316,000000,94.75,96.4,93,96.25,453420,0
+LC.US,D,20150317,000000,94.55,96.3,94,96,314460,0
+LC.US,D,20150318,000000,95.3,96.75,93.45,95.85,462080,0
+LC.US,D,20150319,000000,95.85,100.5,95.75,99.6,360080,0
+LC.US,D,20150320,000000,99.2,101,99.05,100.45,800340,0
+LC.US,D,20150323,000000,100.5,104.55,99.35,104.1,360660,0
+LC.US,D,20150324,000000,104.6,105.75,101.25,101.55,318800,0
+LC.US,D,20150325,000000,101.8,102.5,97.55,98.65,461240,0
+LC.US,D,20150326,000000,98.6,98.9,97.25,97.45,327720,0
+LC.US,D,20150327,000000,97.2,98.65,96.25,97.75,360000,0
+LC.US,D,20150330,000000,98.05,99.15,96.5,96.8,375500,0
+LC.US,D,20150331,000000,96,99.9,95.25,98.25,891960,0
+LC.US,D,20150401,000000,98,98.5,95.1,95.45,322720,0
+LC.US,D,20150402,000000,95.55,97.4,95.15,96.3,183060,0
+LC.US,D,20150406,000000,95.8,97.7,95.5,97,182760,0
+LC.US,D,20150407,000000,96.85,97.1,95.55,95.8,240695,0
+LC.US,D,20150408,000000,95.8,97.3,95.15,95.3,224540,0
+LC.US,D,20150409,000000,95.4,95.65,91.9,92,631218,0
+LC.US,D,20150410,000000,92.65,93.45,89.9,90.95,546380,0
+LC.US,D,20150413,000000,91.55,91.55,88.05,90.2,454180,0
+LC.US,D,20150414,000000,92.55,94.95,92,94,703040,0
+LC.US,D,20150415,000000,94.15,97.25,93.1,96.95,714707,0
+LC.US,D,20150416,000000,97.5,98.7,96.35,97.55,367324,0
+LC.US,D,20150417,000000,97.1,97.5,95.15,96.1,394420,0
+LC.US,D,20150420,000000,96.4,97.5,94.85,96.95,266506,0
+LC.US,D,20150421,000000,98,99.25,96.3,96.75,215452,0
+LC.US,D,20150422,000000,96.65,97.1,94.65,95.05,144594,0
+LC.US,D,20150423,000000,95.05,95.1,92.6,94.15,292960,0
+LC.US,D,20150424,000000,95,95.1,90.8,91.35,317620,0
+LC.US,D,20150427,000000,91.75,92.45,89.95,90.25,307700,0
+LC.US,D,20150428,000000,90.45,91.25,89.05,90.1,229020,0
+LC.US,D,20150429,000000,90,90.3,86,88.35,363820,0
+LC.US,D,20150430,000000,88.35,89.6,86.3,87.25,371560,0
+LC.US,D,20150501,000000,87.4,89.65,85.8,89.35,304600,0
+LC.US,D,20150504,000000,89.5,93.2,88.7,92.45,678520,0
+LC.US,D,20150505,000000,92.35,92.35,85.8,87.9,997300,0
+LC.US,D,20150506,000000,91.45,95.45,89.05,91.55,1925398,0
+LC.US,D,20150507,000000,92.15,93.1,85.35,86.5,967844,0
+LC.US,D,20150508,000000,87.25,88.3,80.85,81.15,1097820,0
+LC.US,D,20150511,000000,81.35,86.25,81.05,84.2,750820,0
+LC.US,D,20150512,000000,84,85.95,84,85.8,309382,0
+LC.US,D,20150513,000000,86.1,86.8,84.15,85.25,415320,0
+LC.US,D,20150514,000000,84.85,86.15,84.3,85.55,301340,0
+LC.US,D,20150515,000000,85.25,86.2,83.65,86.05,317539,0
+LC.US,D,20150518,000000,86.2,87.25,84.7,86.8,342005,0
+LC.US,D,20150519,000000,87.25,88.9,86.95,88.1,555980,0
+LC.US,D,20150520,000000,91.5,91.6,86.85,88.3,923040,0
+LC.US,D,20150521,000000,88.45,89.6,86.8,89.5,385020,0
+LC.US,D,20150522,000000,89.3,92.45,89.1,92.15,901960,0
+LC.US,D,20150526,000000,93.15,94.15,90.75,92.3,644870,0
+LC.US,D,20150527,000000,93,95.25,92,95,734000,0
+LC.US,D,20150528,000000,95,95.4,93.4,95,367883,0
+LC.US,D,20150529,000000,94.85,96.8,94,96.05,559500,0
+LC.US,D,20150601,000000,96.5,97.4,93.5,95.4,718920,0
+LC.US,D,20150602,000000,95.05,95.6,94.05,94.9,810815,0
+LC.US,D,20150603,000000,95.15,97.15,94.65,96.65,1072640,0
+LC.US,D,20150604,000000,96.35,96.35,90,91.6,1344020,0
+LC.US,D,20150605,000000,91.5,93.6,91.1,93.6,510400,0
+LC.US,D,20150608,000000,94.5,94.5,86.35,87.3,1843600,0
+LC.US,D,20150609,000000,85,87.1,82.15,84.85,4040643,0
+LC.US,D,20150610,000000,87.6,87.6,86,87.1,1508347,0
+LC.US,D,20150611,000000,86.65,87.1,85.5,86.95,722464,0
+LC.US,D,20150612,000000,86.4,87.15,85,86.4,663280,0
+LC.US,D,20150615,000000,85.55,86.35,84.05,85.35,645280,0
+LC.US,D,20150616,000000,84.75,86.2,83.15,86.2,699460,0
+LC.US,D,20150617,000000,86.55,87.55,85.85,87.25,1115300,0
+LC.US,D,20150618,000000,85.05,85.8,83.8,85.35,1433440,0
+LC.US,D,20150619,000000,85.1,87.25,85,86.5,862060,0
+LC.US,D,20150622,000000,85.8,85.9,83.1,84.3,819040,0
+LC.US,D,20150623,000000,84.3,84.7,81.9,82.75,799763,0
+LC.US,D,20150624,000000,82.05,83.05,80.8,81.3,557500,0
+LC.US,D,20150625,000000,81.2,81.45,78.2,80.3,912120,0
+LC.US,D,20150626,000000,79.95,80.3,75.85,76.25,990720,0
+LC.US,D,20150629,000000,75.3,75.5,71.8,72.7,1172540,0
+LC.US,D,20150630,000000,72.9,74.55,72.65,73.75,891806,0
+LC.US,D,20150701,000000,74,74.8,72.3,72.85,922540,0
+LC.US,D,20150702,000000,72.45,72.9,68.15,69.75,1303060,0
+LC.US,D,20150706,000000,68.2,75,67.5,73.75,1962260,0
+LC.US,D,20150707,000000,72.65,72.95,69.2,71.5,1350980,0
+LC.US,D,20150708,000000,70.45,72.1,70.25,70.65,662860,0
+LC.US,D,20150709,000000,72.3,73.4,70.9,71,454740,0
+LC.US,D,20150710,000000,71.65,71.75,69.9,70.25,688920,0
+LC.US,D,20150713,000000,70.6,71.7,70.05,71.35,674180,0
+LC.US,D,20150714,000000,71.15,72.1,70.55,71.3,376604,0
+LC.US,D,20150715,000000,71.45,71.75,70.7,71.5,438296,0
+LC.US,D,20150716,000000,72.5,75,71.85,73.75,1182740,0
+LC.US,D,20150717,000000,74.6,74.85,72.35,74.75,855900,0
+LC.US,D,20150720,000000,74.7,74.85,72.5,73.1,587120,0
+LC.US,D,20150721,000000,73.6,75.55,72.5,75.05,577380,0
+LC.US,D,20150722,000000,74.35,74.6,72.45,74.5,440020,0
+LC.US,D,20150723,000000,74.6,75.25,73.85,74.15,416140,0
+LC.US,D,20150724,000000,74.4,75.7,72.15,73,595360,0
+LC.US,D,20150727,000000,72.05,72.95,70.35,71.75,596280,0
+LC.US,D,20150728,000000,71.65,74.35,70.9,74.05,844160,0
+LC.US,D,20150729,000000,73.95,73.95,72.25,72.9,358660,0
+LC.US,D,20150730,000000,72.5,73.2,72.05,72.65,265360,0
+LC.US,D,20150731,000000,74.3,74.5,72.45,72.55,562680,0
+LC.US,D,20150803,000000,72.6,73.95,70.9,71.7,742306,0
+LC.US,D,20150804,000000,69.55,70,65.85,69.15,2337260,0
+LC.US,D,20150805,000000,73.3,74.75,69.15,72,2420800,0
+LC.US,D,20150806,000000,70.2,70.75,66.95,70.15,2265731,0
+LC.US,D,20150807,000000,70.1,70.65,68.8,69.6,590580,0
+LC.US,D,20150810,000000,70,72.2,69.35,71.85,1613420,0
+LC.US,D,20150811,000000,70.55,71.25,69.55,70.05,835136,0
+LC.US,D,20150812,000000,67.6,70.3,67.15,70.15,990980,0
+LC.US,D,20150813,000000,70.3,70.35,69.1,69.8,576040,0
+LC.US,D,20150814,000000,69.55,69.65,67.55,68.5,579720,0
+LC.US,D,20150817,000000,68.1,68.5,67.5,68.25,821580,0
+LC.US,D,20150818,000000,67.8,67.85,65.75,66.5,1019880,0
+LC.US,D,20150819,000000,65.95,65.95,63.5,63.7,1566740,0
+LC.US,D,20150820,000000,62.75,63.25,60.95,61.45,1467000,0
+LC.US,D,20150821,000000,61.05,62.25,60.15,60.7,1367500,0
+LC.US,D,20150824,000000,52.65,60.4,51.4,58.35,990983,0
+LC.US,D,20150825,000000,60,60.8,59.05,60,942240,0
+LC.US,D,20150826,000000,60.95,61.15,58.7,60.85,1013360,0
+LC.US,D,20150827,000000,60.85,62.45,60.7,61.9,580200,0
+LC.US,D,20150828,000000,62,64.6,61.4,63.85,871860,0
+LC.US,D,20150831,000000,63.9,64.15,62.1,62.75,378040,0
+LC.US,D,20150901,000000,61.3,61.45,59.75,60.7,1106040,0
+LC.US,D,20150902,000000,62.6,62.7,60.25,61.05,1981600,0
+LC.US,D,20150903,000000,61.25,62.05,60.75,61.95,1464360,0
+LC.US,D,20150904,000000,60.95,62.55,59.25,60.05,821320,0
+LC.US,D,20150908,000000,60.5,62.7,60.2,62,909520,0
+LC.US,D,20150909,000000,62.15,62.55,61.5,61.75,561740,0
+LC.US,D,20150910,000000,61.45,62.75,61.2,62.35,497039,0
+LC.US,D,20150911,000000,62,63,61.65,62.9,459300,0
+LC.US,D,20150914,000000,62.55,64.9,62.25,64.5,513980,0
+LC.US,D,20150915,000000,64.5,66.5,64.35,65.7,686120,0
+LC.US,D,20150916,000000,65.5,65.95,64.65,65.25,667760,0
+LC.US,D,20150917,000000,65.1,69,64.7,68,991960,0
+LC.US,D,20150918,000000,67.4,69.9,66.4,68.5,3976400,0
+LC.US,D,20150921,000000,69,69.35,67.6,68.8,629680,0
+LC.US,D,20150922,000000,67.65,68.55,66.8,68.4,474500,0
+LC.US,D,20150923,000000,68.4,68.5,65.6,65.95,599380,0
+LC.US,D,20150924,000000,65.65,67.05,64.7,66.85,406835,0
+LC.US,D,20150925,000000,67.3,67.45,65,66.3,766460,0
+LC.US,D,20150928,000000,65,66.05,64.7,65.3,921125,0
+LC.US,D,20150929,000000,65.2,67.4,64.5,67.3,786500,0
+LC.US,D,20150930,000000,67.9,68.1,65.5,66.15,1013040,0
+LC.US,D,20151001,000000,66.3,66.55,65.25,65.8,743320,0
+LC.US,D,20151002,000000,64.7,66.3,62.3,66.25,956700,0
+LC.US,D,20151005,000000,66.6,70.2,65.75,69.1,1245127,0
+LC.US,D,20151006,000000,69.45,71,67.4,70.5,898320,0
+LC.US,D,20151007,000000,70.75,72.25,70.3,71.9,611920,0
+LC.US,D,20151008,000000,71.95,74.95,71.45,74.3,726980,0
+LC.US,D,20151009,000000,73.95,74.3,72.6,73.5,315480,0
+LC.US,D,20151012,000000,73.6,73.7,71.25,71.5,253825,0
+LC.US,D,20151013,000000,71.15,72.65,70.55,71.4,286200,0
+LC.US,D,20151014,000000,71.65,72.5,70.4,72.3,328180,0
+LC.US,D,20151015,000000,72.3,74.75,72.25,74.75,343380,0
+LC.US,D,20151016,000000,74.3,74.3,70.45,71.8,1146280,0
+LC.US,D,20151019,000000,71.85,72.6,71.05,71.75,271620,0
+LC.US,D,20151020,000000,71.7,72.3,70.5,71.65,324388,0
+LC.US,D,20151021,000000,71.9,72.3,70.7,71.95,336880,0
+LC.US,D,20151022,000000,72.25,72.55,70.75,71.9,304100,0
+LC.US,D,20151023,000000,72.2,72.4,71.25,71.85,311600,0
+LC.US,D,20151026,000000,71.9,72.35,70.8,71.4,330060,0
+LC.US,D,20151027,000000,70.75,70.75,66.05,67.35,839200,0
+LC.US,D,20151028,000000,67.65,70.95,67,70,657380,0
+LC.US,D,20151029,000000,68.75,69,65.05,68.1,1080360,0
+LC.US,D,20151030,000000,74.45,74.85,68.1,70.9,2769720,0
+LC.US,D,20151102,000000,71,74.45,70.55,73.05,1247029,0
+LC.US,D,20151103,000000,72.65,75,71.3,73.95,974600,0
+LC.US,D,20151104,000000,72.75,74.25,72.5,73.1,637047,0
+LC.US,D,20151105,000000,72.5,73.05,69.75,70.95,773900,0
+LC.US,D,20151106,000000,71.25,73.9,70.9,73.5,489620,0
+LC.US,D,20151109,000000,73.5,74.5,71.1,72.85,455038,0
+LC.US,D,20151110,000000,72.45,72.45,69.85,70.95,400620,0
+LC.US,D,20151111,000000,70.05,70.75,68.1,68.2,552720,0
+LC.US,D,20151112,000000,68,68.25,66.05,66.6,590520,0
+LC.US,D,20151113,000000,66.1,67,63.5,63.6,1089500,0
+LC.US,D,20151116,000000,63.4,63.85,62.1,63.05,718860,0
+LC.US,D,20151117,000000,64,65.45,63.6,64.05,846720,0
+LC.US,D,20151118,000000,65.1,65.95,62.5,63.95,894800,0
+LC.US,D,20151119,000000,63.75,64.6,63.1,64.2,292820,0
+LC.US,D,20151120,000000,64.35,64.5,62.6,63.15,340300,0
+LC.US,D,20151123,000000,63.15,65.25,61.3,61.8,584180,0
+LC.US,D,20151124,000000,60.5,61.55,58.9,61,979760,0
+LC.US,D,20151125,000000,61,63.15,60.8,62.9,633940,0
+LC.US,D,20151127,000000,63.2,63.25,61.45,62.35,288720,0
+LC.US,D,20151130,000000,62.2,62.5,59.9,60.1,1017460,0
+LC.US,D,20151201,000000,61.1,63.65,59.9,60.45,1646422,0
+LC.US,D,20151202,000000,62,63.45,61.25,62.8,1844400,0
+LC.US,D,20151203,000000,62.95,64.25,61.6,64.1,1181901,0
+LC.US,D,20151204,000000,64,64.8,61.15,64.35,1273140,0
+LC.US,D,20151207,000000,64.2,67.6,63.75,67.25,2382980,0
+LC.US,D,20151208,000000,66.7,69.2,65.1,68.65,3155317,0
+LC.US,D,20151209,000000,68.95,70.75,68.9,70.2,2524440,0
+LC.US,D,20151210,000000,70,72,69.8,70.8,1052100,0
+LC.US,D,20151211,000000,70,70.1,67.75,68.25,1407980,0
+LC.US,D,20151214,000000,68.65,69.2,63.7,64.2,1615725,0
+LC.US,D,20151215,000000,64.35,64.7,61.2,62.3,1512580,0
+LC.US,D,20151216,000000,62.5,62.85,60.7,62.05,1219720,0
+LC.US,D,20151217,000000,62.3,62.95,60.15,60.8,1260520,0
+LC.US,D,20151218,000000,60,60.3,56.1,57.4,2547640,0
+LC.US,D,20151221,000000,57.35,57.85,56,57.25,1094780,0
+LC.US,D,20151222,000000,57.35,57.75,56.25,56.8,506825,0
+LC.US,D,20151223,000000,57.4,57.55,56.25,57.5,749120,0
+LC.US,D,20151224,000000,56.95,57.4,56.5,57,296537,0
+LC.US,D,20151228,000000,57,57,54.15,55.1,672963,0
+LC.US,D,20151229,000000,55.4,55.65,54.35,55,641573,0
+LC.US,D,20151230,000000,54.9,55.75,53.85,54.15,457066,0
+LC.US,D,20151231,000000,54.2,55.75,54.15,55.25,629984,0
+LC.US,D,20160104,000000,53.85,55.45,53,55.4,649696,0
+LC.US,D,20160105,000000,55.6,56.25,53.5,53.6,591729,0
+LC.US,D,20160106,000000,52.75,52.85,50.55,50.6,1143399,0
+LC.US,D,20160107,000000,49.8,49.95,46.5,47.55,1046109,0
+LC.US,D,20160108,000000,47.8,49.55,47.05,47.45,686153,0
+LC.US,D,20160111,000000,47.65,47.9,45.575,46.2,860450,0
+LC.US,D,20160112,000000,46.6,47.525,46.05,47.35,910224,0
+LC.US,D,20160113,000000,47.45,48.4,43.85,44.3,1313421,0
+LC.US,D,20160114,000000,44.25,44.398,38.775,40.1,7018097,0
+LC.US,D,20160115,000000,39.05,40.1,37.3,38.65,1820993,0
+LC.US,D,20160119,000000,39,39.7,35.25,36.7,1579560,0
+LC.US,D,20160120,000000,36,40.55,33.4,39.6,2168420,0
+LC.US,D,20160121,000000,40,41.9,38.3,41.1,1105917,0
+LC.US,D,20160122,000000,41.7,43.1,41.2,42.3,890505,0
+LC.US,D,20160125,000000,42.25,42.3,39.75,39.95,834421,0
+LC.US,D,20160126,000000,40.2,41.375,38.8,40.35,450987,0
+LC.US,D,20160127,000000,39.3,40.15,37.3,38.55,1449897,0
+LC.US,D,20160128,000000,39.5,40.15,36.35,36.95,608934,0
+LC.US,D,20160129,000000,36.85,37.45,35.525,36.9,1185708,0
+LC.US,D,20160201,000000,36.7,38.425,34.95,38.05,1617009,0
+LC.US,D,20160202,000000,37.65,37.65,33.8,35.2,1066931,0
+LC.US,D,20160203,000000,35.35,38.45,33.95,38.4,1093055,0
+LC.US,D,20160204,000000,38.45,39.9,36.95,37.95,1007012,0
+LC.US,D,20160205,000000,37.35,37.5,34.15,35,1404746,0
+LC.US,D,20160208,000000,34,34.5,32.9,33.05,1996463,0
+LC.US,D,20160209,000000,32.15,33.5,31.7,32.85,1296687,0
+LC.US,D,20160210,000000,33,34,32.2,32.55,1425456,0
+LC.US,D,20160211,000000,35.95,37.8,32.1,34.4,3489032,0
+LC.US,D,20160212,000000,35,36.5,33.05,35.2,3008731,0
+LC.US,D,20160216,000000,35.9,40.35,35.5,39.35,2588423,0
+LC.US,D,20160217,000000,39.65,42.3,39.5,41.25,2134337,0
+LC.US,D,20160218,000000,41.3,43.7,40.245,43.5,1565269,0
+LC.US,D,20160219,000000,43.2,44.75,42.9,44.4,1901993,0
+LC.US,D,20160222,000000,45,46.55,44.7,46.4,1382711,0
+LC.US,D,20160223,000000,46.4,46.5,42.8,44.2,2092178,0
+LC.US,D,20160224,000000,43,43.3,40.55,42.3,1787807,0
+LC.US,D,20160225,000000,40.35,43.3,40.1,42.25,1100600,0
+LC.US,D,20160226,000000,42.85,43.85,41.2,42.05,1248816,0
+LC.US,D,20160229,000000,42.1,44.7,41.8,43.65,837238,0
+LC.US,D,20160301,000000,43.85,44.65,42.3,43.75,941247,0
+LC.US,D,20160302,000000,43.75,45.8,43.4,45.8,1174708,0
+LC.US,D,20160303,000000,46.3,48.4,45.2,47.8,1372260,0
+LC.US,D,20160304,000000,48.25,49,44.55,44.9,1769728,0
+LC.US,D,20160307,000000,44.9,47.25,44.7,47,1082617,0
+LC.US,D,20160308,000000,46.8,46.899,44.325,45,929899,0
+LC.US,D,20160309,000000,45,45.55,43.25,44.55,912538,0
+LC.US,D,20160310,000000,46.2,46.7,43.7,45.05,1191789,0
+LC.US,D,20160311,000000,45.35,46.05,44.55,45.85,772796,0
+LC.US,D,20160314,000000,45.55,46.8,44.95,45.25,549624,0
+LC.US,D,20160315,000000,44.9,45.1,42.45,42.65,830454,0
+LC.US,D,20160316,000000,42.25,42.35,39.975,42.05,1362703,0
+LC.US,D,20160317,000000,42.25,42.4,40.6,42,752944,0
+LC.US,D,20160318,000000,42.45,45.025,42.35,43.5,1073447,0
+LC.US,D,20160321,000000,43.35,45,42.2,44,626793,0
+LC.US,D,20160322,000000,43.5,43.8,42.1,42.25,491722,0
+LC.US,D,20160323,000000,42.05,42.4,39.95,41.15,1585374,0
+LC.US,D,20160324,000000,40.35,41.7,40.05,41.6,703811,0
+LC.US,D,20160328,000000,41.6,41.75,37.5,38.65,1562253,0
+LC.US,D,20160329,000000,38.4,40.4,37.5,40.35,803999,0
+LC.US,D,20160330,000000,40.7,41.65,40,40.55,949931,0
+LC.US,D,20160331,000000,40.65,41.95,40.15,41.5,723341,0
+LC.US,D,20160401,000000,41,41.25,39.55,40.2,1167470,0
+LC.US,D,20160404,000000,40.15,42,40.1,40.85,831386,0
+LC.US,D,20160405,000000,40.45,40.45,38.8,40,769607,0
+LC.US,D,20160406,000000,40.05,41.8,39.55,41.2,687753,0
+LC.US,D,20160407,000000,40.9,41.25,38.7,39.3,1037702,0
+LC.US,D,20160408,000000,39.8,39.85,38.75,39.7,667251,0
+LC.US,D,20160411,000000,39.85,40.45,38.2,38.45,881654,0
+LC.US,D,20160412,000000,38.7,38.7,35.625,38.05,2158240,0
+LC.US,D,20160413,000000,38.1,38.45,37.05,37.8,1008247,0
+LC.US,D,20160414,000000,37.85,38.15,35.6,37.2,2483572,0
+LC.US,D,20160415,000000,36.8,37,35.95,36.55,909783,0
+LC.US,D,20160418,000000,36.5,38.05,36.1,37.65,864872,0
+LC.US,D,20160419,000000,37.85,41.25,37.75,40.15,1905037,0
+LC.US,D,20160420,000000,40.3,42.05,40.25,41.4,1424092,0
+LC.US,D,20160421,000000,39.6,39.9,37.05,38.7,1471721,0
+LC.US,D,20160422,000000,38.65,39.8,37.75,38.2,864858,0
+LC.US,D,20160425,000000,38.15,38.475,36.7,36.95,953099,0
+LC.US,D,20160426,000000,37.2,37.85,36.7,37.6,682514,0
+LC.US,D,20160427,000000,38.25,41.15,37.2,40.6,1368188,0
+LC.US,D,20160428,000000,40.5,42.05,40.05,40.45,773946,0
+LC.US,D,20160429,000000,40.4,40.95,39.15,39.5,797450,0
+LC.US,D,20160502,000000,39.75,40.05,38.55,39.65,888922,0
+LC.US,D,20160503,000000,36.9,37,35.15,35.55,3183813,0
+LC.US,D,20160504,000000,35.25,35.45,34,34.6,1730229,0
+LC.US,D,20160505,000000,34.25,34.6,32.6,34.25,2597289,0
+LC.US,D,20160506,000000,33.85,35.7,33.54,35.5,2759190,0
+LC.US,D,20160509,000000,27.1,28.15,22.7,23.1,19179790,0
+LC.US,D,20160510,000000,22.6,22.9,19.9,20.5,18597315,0
+LC.US,D,20160511,000000,20.4,21.2,19.75,20.4,10553112,0
+LC.US,D,20160512,000000,20.6,21.45,18.35,18.8,9875965,0
+LC.US,D,20160513,000000,18.35,18.7,17.5,17.55,8986768,0
+LC.US,D,20160516,000000,18.25,20.1,17.95,19.7,11249860,0
+LC.US,D,20160517,000000,17.4,18.65,17.2,18,10211126,0
+LC.US,D,20160518,000000,18.45,20.55,18.046,19.95,8069259,0
+LC.US,D,20160519,000000,19.65,20.95,18.125,18.5,7341004,0
+LC.US,D,20160520,000000,18.55,20.1,18.55,19.95,5672564,0
+LC.US,D,20160523,000000,21.5,22.9,20.95,21.6,7535014,0
+LC.US,D,20160524,000000,22.25,22.9,21.75,22.15,3630916,0
+LC.US,D,20160525,000000,22.2,22.5,21.3,22.25,2499613,0
+LC.US,D,20160526,000000,21.85,22,21.25,21.85,2094129,0
+LC.US,D,20160527,000000,23.4,25.5,23.2,24.05,6470062,0
+LC.US,D,20160531,000000,23.9,24.35,23.05,23.8,3122557,0
+LC.US,D,20160601,000000,23.6,25.25,23.25,24.9,3729508,0
+LC.US,D,20160602,000000,24.75,25.35,24.25,25.3,2060502,0
+LC.US,D,20160603,000000,25.1,25.1,23,23.1,3769168,0
+LC.US,D,20160606,000000,24.05,24.25,23.405,23.7,2254861,0
+LC.US,D,20160607,000000,23.6,23.85,21.7,21.95,4720500,0
+LC.US,D,20160608,000000,23.35,23.45,21,22.1,4507870,0
+LC.US,D,20160609,000000,23.2,23.2,21.4,22.35,3662947,0
+LC.US,D,20160610,000000,22.2,22.45,21,21.3,2326599,0
+LC.US,D,20160613,000000,21.3,22.4,20.65,22.2,2370510,0
+LC.US,D,20160614,000000,21.85,22.9,20.9,22.1,3764600,0
+LC.US,D,20160615,000000,22.25,23.6,22.1,23.25,2494526,0
+LC.US,D,20160616,000000,23.15,25.15,23.05,24.8,4540122,0
+LC.US,D,20160617,000000,24.5,24.65,23.902,24.35,2591366,0
+LC.US,D,20160620,000000,24.95,25.7,24.4,25,3767093,0
+LC.US,D,20160621,000000,24.75,25.142,24.1,24.6,2038756,0
+LC.US,D,20160622,000000,25,25,24.075,24.2,1485473,0
+LC.US,D,20160623,000000,24.5,24.9,24.25,24.9,1936833,0
+LC.US,D,20160624,000000,23.5,24.4,22.9,23.45,8669002,0
+LC.US,D,20160627,000000,22.95,23,21.3,21.5,2448726,0
+LC.US,D,20160628,000000,22.3,23.125,21.95,23.05,3347172,0
+LC.US,D,20160629,000000,23.55,23.55,22.5,22.7,2553334,0
+LC.US,D,20160630,000000,22.75,22.875,21.3,21.5,2493177,0
+LC.US,D,20160701,000000,21.85,22.45,21.6,21.9,1557143,0
+LC.US,D,20160705,000000,21.9,21.95,20.25,20.85,3460507,0
+LC.US,D,20160706,000000,20.35,21.2,20.15,21,2275197,0
+LC.US,D,20160707,000000,21.4,21.75,20.75,21.25,2066597,0
+LC.US,D,20160708,000000,21.45,21.9,21.3,21.6,1716558,0
+LC.US,D,20160711,000000,22,22.2,21.35,21.85,1130166,0
+LC.US,D,20160712,000000,21.9,22.05,20.45,20.5,3140315,0
+LC.US,D,20160713,000000,20.8,21.4,20.75,21.25,1410297,0
+LC.US,D,20160714,000000,21.5,22.6,21.05,22.55,2283153,0
+LC.US,D,20160715,000000,22.5,22.85,22.15,22.45,1437426,0
+LC.US,D,20160718,000000,22.8,23.35,22.35,23,2288320,0
+LC.US,D,20160719,000000,23,23.1,22.3,23,1451074,0
+LC.US,D,20160720,000000,23.1,23.4,22.45,23.05,1309573,0
+LC.US,D,20160721,000000,23.05,23.25,22.75,22.95,2346237,0
+LC.US,D,20160722,000000,22.75,22.94,22,22.05,1814221,0
+LC.US,D,20160725,000000,21.95,22.05,21.5,21.7,1386515,0
+LC.US,D,20160726,000000,21.85,23.25,21.55,23.2,1342933,0
+LC.US,D,20160727,000000,22.9,23.5,22.55,23.25,971333,0
+LC.US,D,20160728,000000,23.1,23.9,22.95,23,759880,0
+LC.US,D,20160729,000000,22.9,23.1,22.65,23.1,904810,0
+LC.US,D,20160801,000000,23,23.2,22.775,22.95,767126,0
+LC.US,D,20160802,000000,22.8,22.95,22,22.35,1072374,0
+LC.US,D,20160803,000000,22.3,23.25,22.15,23.2,866499,0
+LC.US,D,20160804,000000,23.25,23.9,22.65,23,1425126,0
+LC.US,D,20160805,000000,23.15,23.95,23,23.75,1457524,0
+LC.US,D,20160808,000000,23.9,24.65,23.55,23.95,3028413,0
+LC.US,D,20160809,000000,22.9,24.95,21.5,23.95,5006330,0
+LC.US,D,20160810,000000,24.2,24.7,23.25,24.55,3091854,0
+LC.US,D,20160811,000000,24.5,28,24.1,27.3,5270809,0
+LC.US,D,20160812,000000,27.05,27.45,26.488,27,2110664,0
+LC.US,D,20160815,000000,27.05,29.55,27.05,29.1,2705877,0
+LC.US,D,20160816,000000,28.75,29.175,27.7,28.15,2603049,0
+LC.US,D,20160817,000000,28.05,28.695,26.65,27.65,1862952,0
+LC.US,D,20160818,000000,27.5,28.35,27,27.95,1541732,0
+LC.US,D,20160819,000000,27.9,28,27.15,27.45,1730666,0
+LC.US,D,20160822,000000,27.25,27.75,26.55,26.95,1427315,0
+LC.US,D,20160823,000000,26.65,27.05,25.75,26.2,1635622,0
+LC.US,D,20160824,000000,26.2,28.15,26.2,27.2,1801553,0
+LC.US,D,20160825,000000,27.25,28.2,27.05,27.6,1820802,0
+LC.US,D,20160826,000000,27.65,28.25,26.75,27,1353667,0
+LC.US,D,20160829,000000,27,27.925,26.95,27.8,853272,0
+LC.US,D,20160830,000000,28,28.15,27.275,27.5,1092488,0
+LC.US,D,20160831,000000,27.4,27.725,26.75,27.05,800160,0
+LC.US,D,20160901,000000,27.15,27.55,26.25,26.5,926225,0
+LC.US,D,20160902,000000,26.9,27.25,26.45,27,781830,0
+LC.US,D,20160906,000000,27.15,27.7,26.75,26.75,1106691,0
+LC.US,D,20160907,000000,26.65,27.2,26.45,27.05,998475,0
+LC.US,D,20160908,000000,26.65,27.4,26.5,27.35,1040814,0
+LC.US,D,20160909,000000,26.95,27.65,26.8,26.8,1222199,0
+LC.US,D,20160912,000000,26.55,27.95,26.55,27.95,1180522,0
+LC.US,D,20160913,000000,27.6,29.25,27.4,28.75,2022010,0
+LC.US,D,20160914,000000,29.1,29.625,28.25,28.75,1543395,0
+LC.US,D,20160915,000000,28.75,31.268,28.7,30.85,3373074,0
+LC.US,D,20160916,000000,30.85,32.25,30.85,32.15,2903371,0
+LC.US,D,20160919,000000,32.5,32.9,30.4,30.95,3040192,0
+LC.US,D,20160920,000000,31.05,31.149,29.65,30.5,1214447,0
+LC.US,D,20160921,000000,30.3,31,30.1,30.55,743243,0
+LC.US,D,20160922,000000,30.5,30.95,30.3,30.55,912680,0
+LC.US,D,20160923,000000,30.55,32.05,30.45,31.4,1542352,0
+LC.US,D,20160926,000000,31.4,31.85,30.35,30.55,1006295,0
+LC.US,D,20160927,000000,30.75,31.35,30.55,31.15,824895,0
+LC.US,D,20160928,000000,31.05,31.395,30,31.2,1048567,0
+LC.US,D,20160929,000000,31.2,31.4,30.15,30.4,901342,0
+LC.US,D,20160930,000000,30.65,31.275,30.15,30.9,995504,0
+LC.US,D,20161003,000000,30.6,31.1,30.4,30.8,612450,0
+LC.US,D,20161004,000000,30.8,31.25,30.35,30.8,821366,0
+LC.US,D,20161005,000000,30.9,31.25,30.675,30.85,591169,0
+LC.US,D,20161006,000000,30.7,30.8,30.15,30.25,1388180,0
+LC.US,D,20161007,000000,30.15,30.6,29.325,29.75,1240943,0
+LC.US,D,20161010,000000,29.9,30.35,29.85,30.2,830565,0
+LC.US,D,20161011,000000,29.1,29.5,28.6,28.95,1657642,0
+LC.US,D,20161012,000000,28.85,28.85,27.45,27.7,2310380,0
+LC.US,D,20161013,000000,27.4,28.05,26.85,27.5,1107944,0
+LC.US,D,20161014,000000,27.85,28.7,26.8,26.9,1686319,0
+LC.US,D,20161017,000000,26.9,26.95,24.2,24.95,3637828,0
+LC.US,D,20161018,000000,24.8,25,24.05,24.55,1483781,0
+LC.US,D,20161019,000000,24.55,25.7,24.1,25.35,1729319,0
+LC.US,D,20161020,000000,25.25,25.25,24.27,24.3,870756,0
+LC.US,D,20161021,000000,24.05,24.825,23.9,24.25,1289126,0
+LC.US,D,20161024,000000,24.6,25.25,24.05,24.35,1308064,0
+LC.US,D,20161025,000000,24.25,24.95,24.1,24.5,1244604,0
+LC.US,D,20161026,000000,24.35,24.95,23.7,23.8,1289718,0
+LC.US,D,20161027,000000,24,24.4,23.4,23.75,699492,0
+LC.US,D,20161028,000000,24.5,24.65,23.45,23.5,1550014,0
+LC.US,D,20161031,000000,23.7,24.725,23.2,24.65,2081337,0
+LC.US,D,20161101,000000,24.6,24.75,23.75,24.3,2344718,0
+LC.US,D,20161102,000000,24.15,24.45,23.6,24.05,1484203,0
+LC.US,D,20161103,000000,25.35,25.85,24.525,25.45,2231174,0
+LC.US,D,20161104,000000,25.45,26.05,24.95,25.65,2058527,0
+LC.US,D,20161107,000000,29.9,30.9,28.35,29.55,5640099,0
+LC.US,D,20161108,000000,29.25,29.35,28.35,28.8,2908104,0
+LC.US,D,20161109,000000,27.7,28.8,26.5,28.05,3498298,0
+LC.US,D,20161110,000000,28,29.9,27.7,29.45,2481531,0
+LC.US,D,20161111,000000,29.45,30.9,28.55,30.7,2384181,0
+LC.US,D,20161114,000000,30.9,32.3,30.6,31.55,2470414,0
+LC.US,D,20161115,000000,31.8,32.8,30.694,32.6,2598143,0
+LC.US,D,20161116,000000,32.4,32.53,31.35,31.9,2357813,0
+LC.US,D,20161117,000000,31.35,31.4,29.6,30.3,2942615,0
+LC.US,D,20161118,000000,30.5,30.95,29.75,29.9,2204143,0
+LC.US,D,20161121,000000,30.1,31.1,29.65,30.7,3012886,0
+LC.US,D,20161122,000000,31.4,31.45,29.175,29.8,2018542,0
+LC.US,D,20161123,000000,29.45,29.8,28.55,29.7,1779339,0
+LC.US,D,20161125,000000,29.6,29.85,28.5,29.7,531047,0
+LC.US,D,20161128,000000,29.7,29.7,28.75,28.95,1875849,0
+LC.US,D,20161129,000000,28.9,28.95,27.7,28.1,2301257,0
+LC.US,D,20161130,000000,28,28.55,27.5,28.3,2627882,0
+LC.US,D,20161201,000000,28.25,28.7,26.4,26.65,3940132,0
+LC.US,D,20161202,000000,26.45,26.949,25.65,25.75,2104532,0
+LC.US,D,20161205,000000,26.05,27,26.05,26.4,2113513,0
+LC.US,D,20161206,000000,26.7,28.425,26.3,28.4,1730967,0
+LC.US,D,20161207,000000,28.05,29.4,27.6,29.3,1174759,0
+LC.US,D,20161208,000000,29.35,29.75,28,28.15,1634608,0
+LC.US,D,20161209,000000,28.3,28.75,27.454,27.65,1646647,0
+LC.US,D,20161212,000000,27.5,27.875,26.675,26.7,1903966,0
+LC.US,D,20161213,000000,26.95,27.3,26.55,27.05,1906008,0
+LC.US,D,20161214,000000,27,27.275,25.95,26,1975273,0
+LC.US,D,20161215,000000,26.25,26.775,25.15,25.6,2806015,0
+LC.US,D,20161216,000000,26.65,27.05,25.8,26.65,1988599,0
+LC.US,D,20161219,000000,26.65,26.75,25.6,25.85,1540478,0
+LC.US,D,20161220,000000,25.95,26.5,25.9,26.05,620317,0
+LC.US,D,20161221,000000,25.95,26.3,25.8,26,529476,0
+LC.US,D,20161222,000000,26,26.5,25.85,26.3,727989,0
+LC.US,D,20161223,000000,26.2,26.85,26.05,26.05,612116,0
+LC.US,D,20161227,000000,26.6,27.65,25.95,27.35,876850,0
+LC.US,D,20161228,000000,27.35,27.55,25.925,26.05,486246,0
+LC.US,D,20161229,000000,26,26.35,25.75,25.85,478128,0
+LC.US,D,20161230,000000,25.85,26.45,25.7,26.25,708195,0
+LC.US,D,20170103,000000,26.35,27.75,26.25,27.1,841611,0
+LC.US,D,20170104,000000,27.35,28.9,27,28.7,1353167,0
+LC.US,D,20170105,000000,28.4,28.55,27.7,28.25,578080,0
+LC.US,D,20170106,000000,28.35,29.075,28.05,28.15,665700,0
+LC.US,D,20170109,000000,27.9,28.625,27.65,28.3,513733,0
+LC.US,D,20170110,000000,28.35,29.099,28.15,28.75,875289,0
+LC.US,D,20170111,000000,28.35,28.7,27.9,28.4,551136,0
+LC.US,D,20170112,000000,28.15,28.4,27.15,28,624828,0
+LC.US,D,20170113,000000,28.2,29,27.95,28.05,459854,0
+LC.US,D,20170117,000000,28,28,27.15,27.45,469631,0
+LC.US,D,20170118,000000,27.45,27.75,27.05,27.45,721040,0
+LC.US,D,20170119,000000,27.45,29.15,27.45,28.9,1597707,0
+LC.US,D,20170120,000000,28.85,29.6,28.35,28.75,1776436,0
+LC.US,D,20170123,000000,28.5,30.2,28.35,29.45,2254219,0
+LC.US,D,20170124,000000,29.45,29.8,28.05,29.5,2096387,0
+LC.US,D,20170125,000000,30.3,31.45,29.9,30.5,2164533,0
+LC.US,D,20170126,000000,30.5,31.05,29.625,30.6,2207005,0
+LC.US,D,20170127,000000,30.6,30.9,30.05,30.7,970922,0
+LC.US,D,20170130,000000,30.45,30.692,29.35,30.25,917915,0
+LC.US,D,20170131,000000,30.25,31.15,29.8,30.85,1033698,0
+LC.US,D,20170201,000000,31.15,31.85,30.85,31.6,1104872,0
+LC.US,D,20170202,000000,31.2,31.9,31,31.15,920987,0
+LC.US,D,20170203,000000,31.1,31.75,31.1,31.7,872673,0
+LC.US,D,20170206,000000,31.4,32.075,31,31.2,1502394,0
+LC.US,D,20170207,000000,31.35,31.675,30.95,31.55,823011,0
+LC.US,D,20170208,000000,31.6,31.6,30.75,31,725620,0
+LC.US,D,20170209,000000,31.15,32.45,31,32.25,1154023,0
+LC.US,D,20170210,000000,32.3,33.6,32,33.4,1716312,0
+LC.US,D,20170213,000000,33.45,33.925,32.85,33.4,1334061,0
+LC.US,D,20170214,000000,33.45,33.45,32.45,33,2186552,0
+LC.US,D,20170215,000000,30.55,31.7,30.05,31.45,3904104,0
+LC.US,D,20170216,000000,30.7,31.125,28.7,28.9,3650526,0
+LC.US,D,20170217,000000,29.1,29.4,28,28.15,1911928,0
+LC.US,D,20170221,000000,28.1,29.025,28.1,28.4,1703296,0
+LC.US,D,20170222,000000,28.4,28.695,28.025,28.2,816973,0
+LC.US,D,20170223,000000,28.3,28.45,27.05,27.8,1079031,0
+LC.US,D,20170224,000000,27.35,27.55,26.8,27.25,1387800,0
+LC.US,D,20170227,000000,27.25,28.6,27.1,27.9,1418101,0
+LC.US,D,20170228,000000,27.7,28.05,26.65,26.7,1453560,0
+LC.US,D,20170301,000000,27.25,27.55,25.85,26.45,1527720,0
+LC.US,D,20170302,000000,26.3,27.35,26.2,26.25,1707859,0
+LC.US,D,20170303,000000,26.15,26.3,25.15,25.65,1322503,0
+LC.US,D,20170306,000000,25.65,25.65,24.95,25.25,1214997,0
+LC.US,D,20170307,000000,25.4,26.25,25.15,25.3,1418837,0
+LC.US,D,20170308,000000,25.4,27.25,25.4,26.55,2259439,0
+LC.US,D,20170309,000000,26.75,27.2,26.3,26.85,1486263,0
+LC.US,D,20170310,000000,26.65,27,26.35,26.55,774121,0
+LC.US,D,20170313,000000,26.85,27.05,26.2,26.3,848040,0
+LC.US,D,20170314,000000,26.35,26.35,25.75,26.3,762600,0
+LC.US,D,20170315,000000,26.5,26.9,25.9,26.75,705663,0
+LC.US,D,20170316,000000,27.5,28.1,27.25,27.45,1073447,0
+LC.US,D,20170317,000000,27.45,27.7,26.8,26.8,748790,0
+LC.US,D,20170320,000000,26.85,27.35,26.65,26.95,658168,0
+LC.US,D,20170321,000000,26.95,27.15,25.35,26.1,1934216,0
+LC.US,D,20170322,000000,26.7,26.7,25.6,26.05,1030731,0
+LC.US,D,20170323,000000,26.1,26.65,25.9,26,626600,0
+LC.US,D,20170324,000000,26.05,26.697,26,26,561845,0
+LC.US,D,20170327,000000,25.6,26.375,25.4,26.3,769087,0
+LC.US,D,20170328,000000,26.15,27.3,26.15,27.25,807752,0
+LC.US,D,20170329,000000,27.25,27.5,26.85,27.25,652106,0
+LC.US,D,20170330,000000,27.2,27.5,26.55,27.35,1511091,0
+LC.US,D,20170331,000000,27.35,27.55,26.7,27.45,1117458,0
+LC.US,D,20170403,000000,27.35,27.4,26.275,26.45,952780,0
+LC.US,D,20170404,000000,26.45,26.55,25.9,26.15,747301,0
+LC.US,D,20170405,000000,26.3,26.95,25.85,26.2,895036,0
+LC.US,D,20170406,000000,26.25,26.75,26.15,26.7,613319,0
+LC.US,D,20170407,000000,26.7,26.975,26.225,26.75,811366,0
+LC.US,D,20170410,000000,26.75,27.25,26.5,26.85,769603,0
+LC.US,D,20170411,000000,26.7,27.95,26.7,27.75,1367119,0
+LC.US,D,20170412,000000,28.2,28.25,27.5,27.6,1294231,0
+LC.US,D,20170413,000000,27.55,27.65,27.15,27.3,786290,0
+LC.US,D,20170417,000000,27.1,27.325,26.8,27.3,642151,0
+LC.US,D,20170418,000000,27.2,28.45,27.075,28.25,1826713,0
+LC.US,D,20170419,000000,28.25,28.9,28.25,28.6,2014218,0
+LC.US,D,20170420,000000,28.75,29.2,28.6,29,1783612,0
+LC.US,D,20170421,000000,28.85,29.075,28.45,28.6,875549,0
+LC.US,D,20170424,000000,29.5,29.8,29.05,29.25,1301103,0
+LC.US,D,20170425,000000,29.55,29.85,29.05,29.5,856089,0
+LC.US,D,20170426,000000,29.5,30.275,29.375,30.15,1221212,0
+LC.US,D,20170427,000000,30.15,30.25,29.675,29.95,717984,0
+LC.US,D,20170428,000000,29.8,29.9,29.25,29.25,609506,0
+LC.US,D,20170501,000000,30.05,30.25,29.4,29.95,1465253,0
+LC.US,D,20170502,000000,30,30,29.1,29.25,1194271,0
+LC.US,D,20170503,000000,29.15,30.4,28.5,30.2,1828707,0
+LC.US,D,20170504,000000,30.15,30.825,30,30.45,2312880,0
+LC.US,D,20170505,000000,29.35,29.75,28.05,28.75,1771534,0
+LC.US,D,20170508,000000,28.75,28.75,27.45,28,1738752,0
+LC.US,D,20170509,000000,27.5,29.65,27.475,29.45,1207775,0
+LC.US,D,20170510,000000,29.25,30.15,29.05,29.7,1397527,0
+LC.US,D,20170511,000000,29.65,29.8,28.85,29.55,802293,0
+LC.US,D,20170512,000000,29.45,29.725,29.05,29.15,555114,0
+LC.US,D,20170515,000000,29.15,29.675,29,29.2,566875,0
+LC.US,D,20170516,000000,29.35,29.95,29.1,29.25,829535,0
+LC.US,D,20170517,000000,28.75,29.05,27.65,28,1761250,0
+LC.US,D,20170518,000000,28,28.4,27.6,27.75,774949,0
+LC.US,D,20170519,000000,27.75,28.75,27.75,28.3,786122,0
+LC.US,D,20170522,000000,28.5,30,28.5,29.5,981861,0
+LC.US,D,20170523,000000,29.55,29.7,29.3,29.45,351298,0
+LC.US,D,20170524,000000,29.5,29.75,29.05,29.25,498826,0
+LC.US,D,20170525,000000,29.45,29.5,28.6,28.6,482565,0
+LC.US,D,20170526,000000,28.55,28.9,27.1,27.95,1437461,0
+LC.US,D,20170530,000000,27.8,28.375,27.35,27.4,870409,0
+LC.US,D,20170531,000000,27.55,27.75,26.6,27.5,1669661,0
+LC.US,D,20170601,000000,27.35,29,27.325,28.5,1379693,0
+LC.US,D,20170602,000000,28.45,28.7,27.65,28,917365,0
+LC.US,D,20170605,000000,28,28.75,27.85,28.55,642261,0
+LC.US,D,20170606,000000,28.1,28.6,27.8,28.3,733829,0
+LC.US,D,20170607,000000,28.3,28.7,28.15,28.45,549024,0
+LC.US,D,20170608,000000,28.45,29.3,28.45,28.85,1037603,0
+LC.US,D,20170609,000000,28.9,29.2,28.35,28.9,738728,0
+LC.US,D,20170612,000000,28.8,29.05,27.9,28.1,768617,0
+LC.US,D,20170613,000000,28.1,29.325,27.95,29,1629990,0
+LC.US,D,20170614,000000,28.95,29.05,28.35,28.5,744043,0
+LC.US,D,20170615,000000,27.9,28.5,27.85,28.25,789992,0
+LC.US,D,20170616,000000,27.9,28.75,27.85,28.05,881747,0
+LC.US,D,20170619,000000,28.15,29.2,28.15,28.9,1766140,0
+LC.US,D,20170620,000000,29.1,29.1,28.2,28.25,480445,0
+LC.US,D,20170621,000000,28.45,28.5,27.45,27.65,837322,0
+LC.US,D,20170622,000000,27.6,28.5,27.6,28.5,635151,0
+LC.US,D,20170623,000000,28.55,28.75,28.15,28.35,1723043,0
+LC.US,D,20170626,000000,28.2,28.7,28.045,28.6,1097970,0
+LC.US,D,20170627,000000,28.7,29.1,27.7,27.8,1123144,0
+LC.US,D,20170628,000000,28,28.45,27.7,28.1,1665760,0
+LC.US,D,20170629,000000,28.4,28.5,27.6,28,608688,0
+LC.US,D,20170630,000000,28.1,28.2,27.55,27.55,671189,0
+LC.US,D,20170703,000000,27.55,28.3,27.55,28,283559,0
+LC.US,D,20170705,000000,28,28.45,27.6,27.85,445376,0
+LC.US,D,20170706,000000,27.4,27.65,26.35,26.85,907191,0
+LC.US,D,20170707,000000,26.85,27.15,26.65,27.15,492477,0
+LC.US,D,20170710,000000,27.1,27.2,26.35,26.7,1105363,0
+LC.US,D,20170711,000000,26.85,27.2,26.65,26.85,745948,0
+LC.US,D,20170712,000000,27.05,27.3,26.85,26.95,572110,0
+LC.US,D,20170713,000000,26.8,27.3,26.55,27.05,1222181,0
+LC.US,D,20170714,000000,26.7,27.45,26.6,26.95,776082,0
+LC.US,D,20170717,000000,26.9,27.2,25.85,26.5,1337606,0
+LC.US,D,20170718,000000,26.5,26.95,25.95,26.45,1067501,0
+LC.US,D,20170719,000000,26.45,26.45,25.7,26,878985,0
+LC.US,D,20170720,000000,26,26.2,25.75,26,496398,0
+LC.US,D,20170721,000000,26.1,26.35,25.6,25.95,739572,0
+LC.US,D,20170724,000000,25.95,26,25.3,25.4,944500,0
+LC.US,D,20170725,000000,25.6,26,25.5,25.7,533507,0
+LC.US,D,20170726,000000,25.7,26.35,25.25,26.05,1016230,0
+LC.US,D,20170727,000000,26.15,26.15,25.1,25.95,1970386,0
+LC.US,D,20170728,000000,25.95,26.5,25.75,26.1,1434890,0
+LC.US,D,20170731,000000,26.15,26.4,25.35,25.35,532351,0
+LC.US,D,20170801,000000,25.5,25.65,25.1,25.45,1127728,0
+LC.US,D,20170802,000000,25.45,25.45,24.6,24.8,1138273,0
+LC.US,D,20170803,000000,25.6,26.45,25.25,25.45,1195508,0
+LC.US,D,20170804,000000,25.65,26.25,25.5,26.05,869622,0
+LC.US,D,20170807,000000,26.05,28.2,25.65,27.3,2482238,0
+LC.US,D,20170808,000000,29.25,32.35,28.9,32.25,6705450,0
+LC.US,D,20170809,000000,30.95,31.35,29.8,30.4,3536486,0
+LC.US,D,20170810,000000,30.4,30.6,29.3,29.5,2097412,0
+LC.US,D,20170811,000000,29.5,30.05,28.575,29,1369849,0
+LC.US,D,20170814,000000,29.4,29.55,28.7,29.05,1074421,0
+LC.US,D,20170815,000000,29.2,29.55,28.9,29.15,798843,0
+LC.US,D,20170816,000000,29.55,30.05,29.45,29.65,1055850,0
+LC.US,D,20170817,000000,29.75,29.825,29.05,29.15,744679,0
+LC.US,D,20170818,000000,28.9,29.95,28.8,29.8,2539596,0
+LC.US,D,20170821,000000,30,31.1,29.85,30.25,1683366,0
+LC.US,D,20170822,000000,30.25,30.575,29.85,30,665416,0
+LC.US,D,20170823,000000,29.8,30.55,29.4,30.2,863372,0
+LC.US,D,20170824,000000,30.4,32,30.4,31,1487919,0
+LC.US,D,20170825,000000,31.05,31.45,30.5,30.75,569164,0
+LC.US,D,20170828,000000,30.75,31.05,30.15,30.5,1866448,0
+LC.US,D,20170829,000000,30.1,30.75,29.95,30.65,437409,0
+LC.US,D,20170830,000000,30.65,31.175,30.5,30.7,861123,0
+LC.US,D,20170831,000000,30.75,31.15,30.6,30.95,486103,0
+LC.US,D,20170901,000000,30.9,31.55,30.8,31.55,507400,0
+LC.US,D,20170905,000000,31.45,31.7,30.6,30.85,1695102,0
+LC.US,D,20170906,000000,30.95,31.325,30.6,30.7,656072,0
+LC.US,D,20170907,000000,30.6,30.8,29.95,29.95,711553,0
+LC.US,D,20170908,000000,30.05,30.35,29.025,29.3,1066991,0
+LC.US,D,20170911,000000,29.5,31.2,29.5,31,1274008,0
+LC.US,D,20170912,000000,31.15,31.8,30.675,31.45,1303260,0
+LC.US,D,20170913,000000,31.55,32.35,30.9,31.4,1424120,0
+LC.US,D,20170914,000000,31.5,31.525,30.25,30.35,646850,0
+LC.US,D,20170915,000000,30.55,31,30.15,30.9,1262011,0
+LC.US,D,20170918,000000,30.9,31.35,30.4,30.7,2298334,0
+LC.US,D,20170919,000000,30.75,30.85,29.85,29.95,501297,0
+LC.US,D,20170920,000000,29.95,30.4,29.8,30.3,533891,0
+LC.US,D,20170921,000000,30.3,30.875,30.2,30.5,503314,0
+LC.US,D,20170922,000000,30.35,30.7,30.25,30.3,572442,0
+LC.US,D,20170925,000000,30.4,30.85,29.75,29.85,533873,0
+LC.US,D,20170926,000000,29.85,30.525,29.775,29.85,1640500,0
+LC.US,D,20170927,000000,30.05,31.05,29.9,30.95,675371,0
+LC.US,D,20170928,000000,30.9,31.5,30.6,31.2,561165,0
+LC.US,D,20170929,000000,31.15,31.65,30.3,30.45,572154,0
+LC.US,D,20171002,000000,30.5,31.35,30.5,31.35,647997,0
+LC.US,D,20171003,000000,31.3,32.25,31.25,32.1,896189,0
+LC.US,D,20171004,000000,32.1,32.75,31.7,32.05,1730446,0
+LC.US,D,20171005,000000,32.35,32.8,31.5,32.1,1657116,0
+LC.US,D,20171006,000000,32.25,32.389,31.8,31.95,516640,0
+LC.US,D,20171009,000000,31.875,32.35,31.775,32,842731,0
+LC.US,D,20171010,000000,32,32.7,31.5,31.95,2943239,0
+LC.US,D,20171011,000000,31.95,32.075,31.65,32,1033573,0
+LC.US,D,20171012,000000,31.95,32,31.15,31.75,746986,0
+LC.US,D,20171013,000000,31.85,32.6,31.75,32.3,2251439,0
+LC.US,D,20171016,000000,32.6,32.625,31.5,31.6,2169243,0
+LC.US,D,20171017,000000,31.7,31.875,31.15,31.2,1436552,0
+LC.US,D,20171018,000000,31.25,31.8,30.45,30.55,1067210,0
+LC.US,D,20171019,000000,30.25,30.6,29.55,29.9,2722492,0
+LC.US,D,20171020,000000,30.45,30.75,29.65,30,1323648,0
+LC.US,D,20171023,000000,30.05,30.55,28.4,28.45,1317400,0
+LC.US,D,20171024,000000,28.55,29.075,27.45,27.9,2698904,0
+LC.US,D,20171025,000000,28,29.05,27.75,28.7,1879303,0
+LC.US,D,20171026,000000,28.75,29.25,28.1,28.75,919114,0
+LC.US,D,20171027,000000,28.75,29.25,28.05,29.05,1050250,0
+LC.US,D,20171030,000000,28.9,29.425,28.275,28.45,655441,0
+LC.US,D,20171031,000000,28.4,28.75,28.325,28.45,804375,0
+LC.US,D,20171101,000000,28.9,29.25,27.85,28.2,874444,0
+LC.US,D,20171102,000000,28.1,28.35,27.55,28.1,872824,0
+LC.US,D,20171103,000000,27.95,28.45,27.75,28.15,551468,0
+LC.US,D,20171106,000000,28.15,29.3,28,29.25,1165760,0
+LC.US,D,20171107,000000,29.75,29.75,27.3,27.3,3345411,0
+LC.US,D,20171108,000000,21,23.375,21,22.95,6179171,0
+LC.US,D,20171109,000000,23,23,21,21.45,3467315,0
+LC.US,D,20171110,000000,21.85,22.95,21.3,21.5,3644919,0
+LC.US,D,20171113,000000,21.5,21.75,20.8,21.25,2368353,0
+LC.US,D,20171114,000000,21.2,21.3,20.7,20.85,999190,0
+LC.US,D,20171115,000000,20.75,20.85,20.25,20.6,984364,0
+LC.US,D,20171116,000000,21.45,22.15,21,21.35,1562145,0
+LC.US,D,20171117,000000,21.5,21.8,21.2,21.5,891980,0
+LC.US,D,20171120,000000,21.55,21.9,21.15,21.3,2078986,0
+LC.US,D,20171121,000000,21.2,21.8,21,21.55,832626,0
+LC.US,D,20171122,000000,21.5,21.85,21.3,21.4,655453,0
+LC.US,D,20171124,000000,21.65,21.75,21.2,21.3,255845,0
+LC.US,D,20171127,000000,21.3,21.3,20.75,21.1,2586299,0
+LC.US,D,20171128,000000,21.2,21.8,20.65,21.8,1958589,0
+LC.US,D,20171129,000000,21.7,23.3,21.664,22.55,3180057,0
+LC.US,D,20171130,000000,22.85,22.9,21.75,21.85,2128523,0
+LC.US,D,20171201,000000,21.75,21.9,20.9,21.5,1792794,0
+LC.US,D,20171204,000000,21.95,22.275,21.35,21.85,1399586,0
+LC.US,D,20171205,000000,21.85,21.95,21.25,21.25,1117297,0
+LC.US,D,20171206,000000,21.15,21.4,20.8,21.25,1079146,0
+LC.US,D,20171207,000000,17.75,19.7,16.45,17.95,9578228,0
+LC.US,D,20171208,000000,18.7,18.7,17.3,17.55,4030730,0
+LC.US,D,20171211,000000,17.7,19.85,17,19.45,10945054,0
+LC.US,D,20171212,000000,19.65,22.1,19.65,21.05,5738206,0
+LC.US,D,20171213,000000,21.1,21.2,18.85,20.1,2982721,0
+LC.US,D,20171214,000000,19.95,20.7,19.65,19.95,1281265,0
+LC.US,D,20171215,000000,20,20.5,19.5,20.15,2223439,0
+LC.US,D,20171218,000000,20.5,21,20.275,20.7,2084194,0
+LC.US,D,20171219,000000,20.75,20.95,20.15,20.25,2034925,0
+LC.US,D,20171220,000000,20.3,20.68,20.05,20.45,1472058,0
+LC.US,D,20171221,000000,20.5,20.85,20.4,20.55,899488,0
+LC.US,D,20171222,000000,20.5,20.725,20.2,20.55,610088,0
+LC.US,D,20171226,000000,20.55,21.375,20.45,21.05,788450,0
+LC.US,D,20171227,000000,21.05,21.4,20.5,20.6,1484052,0
+LC.US,D,20171228,000000,20.75,20.95,20.417,20.9,878576,0
+LC.US,D,20171229,000000,20.95,21,20.5,20.65,589333,0
+LC.US,D,20180102,000000,20.7,21.65,20.675,21.45,1969179,0
+LC.US,D,20180103,000000,21.4,21.85,20.9,20.95,1493602,0
+LC.US,D,20180104,000000,21.25,21.4,20.35,20.5,2390066,0
+LC.US,D,20180105,000000,20.55,20.8,20.25,20.35,1316401,0
+LC.US,D,20180108,000000,20.55,20.85,20.15,20.5,1154119,0
+LC.US,D,20180109,000000,20.35,20.5,19.55,19.95,1192984,0
+LC.US,D,20180110,000000,19.8,21.6,19.45,20.9,3730886,0
+LC.US,D,20180111,000000,21.35,21.8,20.85,21.65,1690017,0
+LC.US,D,20180112,000000,21.7,21.782,21.05,21.35,1211620,0
+LC.US,D,20180116,000000,21.5,21.65,20.35,20.6,1368136,0
+LC.US,D,20180117,000000,20.7,20.8,20.4,20.7,647427,0
+LC.US,D,20180118,000000,20.7,20.75,20.35,20.75,728817,0
+LC.US,D,20180119,000000,20.5,20.65,20.05,20.1,1705893,0
+LC.US,D,20180122,000000,20,20.375,20,20.3,1326955,0
+LC.US,D,20180123,000000,20.25,21.1,20.15,21.05,776142,0
+LC.US,D,20180124,000000,21.05,21.075,20.35,20.5,789787,0
+LC.US,D,20180125,000000,20.4,20.5,20.05,20.4,535775,0
+LC.US,D,20180126,000000,20.55,20.7,20.075,20.4,2869358,0
+LC.US,D,20180129,000000,20.35,20.4,20,20.05,2120001,0
+LC.US,D,20180130,000000,20.05,20.1,19.15,19.2,1854926,0
+LC.US,D,20180131,000000,19.5,19.85,18.25,18.3,1820097,0
+LC.US,D,20180201,000000,18.3,19.3,18,19.1,2072011,0
+LC.US,D,20180202,000000,18.85,19.125,18.2,18.3,1056496,0
+LC.US,D,20180205,000000,18.2,18.65,17.9,18.1,1990139,0
+LC.US,D,20180206,000000,17.6,18.4,17.55,18.35,1514224,0
+LC.US,D,20180207,000000,18.2,19.15,18.2,19,1109335,0
+LC.US,D,20180208,000000,19.15,19.2,18.35,18.5,2050656,0
+LC.US,D,20180209,000000,18.7,18.7,17.85,18.5,1375102,0
+LC.US,D,20180212,000000,18.45,19.1,17.85,18.75,1794578,0
+LC.US,D,20180213,000000,18.65,19.3,18.45,18.75,1787262,0
+LC.US,D,20180214,000000,18.65,19.8,18.5,19.7,1244734,0
+LC.US,D,20180215,000000,19.8,19.885,19.3,19.7,1084136,0
+LC.US,D,20180216,000000,19.5,20,19.5,19.75,407989,0
+LC.US,D,20180220,000000,20.65,20.7,20.65,20.65,1864165,0
+LC.US,D,20180221,000000,18.1,20,18,19.5,2497251,0
+LC.US,D,20180222,000000,19.6,19.6,18.7,18.75,1366379,0
+LC.US,D,20180223,000000,18.6,18.6,16.7,16.75,2941606,0
+LC.US,D,20180226,000000,16.95,17.2,16.25,16.35,2149668,0
+LC.US,D,20180227,000000,16.35,16.7,16,16,1392802,0
+LC.US,D,20180228,000000,16,16.25,15.45,15.75,1968856,0
+LC.US,D,20180301,000000,15.7,19.225,15.7,18.25,6153520,0
+LC.US,D,20180302,000000,18,19.2,17.6,18.95,3470471,0
+LC.US,D,20180305,000000,19.15,19.4,18.9,19.15,1377333,0
+LC.US,D,20180306,000000,19.35,19.75,19.15,19.55,1136819,0
+LC.US,D,20180307,000000,19.3,19.85,19.05,19.35,727632,0
+LC.US,D,20180308,000000,19.4,19.65,19.15,19.5,505179,0
+LC.US,D,20180309,000000,19.7,20.026,19.425,19.75,550050,0
+LC.US,D,20180312,000000,19.75,20.2,19.65,19.95,467389,0
+LC.US,D,20180313,000000,20.1,20.2,18.85,19,1160942,0
+LC.US,D,20180314,000000,19.05,19.425,18.9,18.9,489784,0
+LC.US,D,20180315,000000,19.05,19.4,18.6,18.9,1188040,0
+LC.US,D,20180316,000000,18.95,19.55,18.75,19.5,655802,0
+LC.US,D,20180319,000000,19.5,19.7,18.9,19.5,1171185,0
+LC.US,D,20180320,000000,19.6,19.6,18.75,18.85,693014,0
+LC.US,D,20180321,000000,18.8,18.875,18.25,18.4,1207663,0
+LC.US,D,20180322,000000,18.25,18.5,18.05,18.1,689060,0
+LC.US,D,20180323,000000,18.15,18.35,17.6,17.8,808286,0
+LC.US,D,20180326,000000,18.15,18.35,17.75,18.25,779837,0
+LC.US,D,20180327,000000,18.2,18.9,17.825,18.05,1258935,0
+LC.US,D,20180328,000000,18,18.005,17.25,17.55,759262,0
+LC.US,D,20180329,000000,17.55,17.75,17.15,17.5,527218,0
+LC.US,D,20180402,000000,17.5,17.5,16.6,16.75,761695,0
+LC.US,D,20180403,000000,16.8,17.05,16.4,16.8,603301,0
+LC.US,D,20180404,000000,16.45,17.45,16.4,17.35,1032983,0
+LC.US,D,20180405,000000,17.45,17.45,17,17.25,573416,0
+LC.US,D,20180406,000000,17.05,17.25,16.75,17.05,471064,0
+LC.US,D,20180409,000000,17.05,17.25,16.55,16.7,2107996,0
+LC.US,D,20180410,000000,16.85,17,16.45,16.5,552488,0
+LC.US,D,20180411,000000,16.35,16.8,16.1,16.2,1182820,0
+LC.US,D,20180412,000000,16.2,16.7,16.2,16.55,576450,0
+LC.US,D,20180413,000000,16.55,16.9,16.3,16.55,794189,0
+LC.US,D,20180416,000000,16.55,17.3,16.3,16.75,1362951,0
+LC.US,D,20180417,000000,16.8,17.4,16.8,16.95,786305,0
+LC.US,D,20180418,000000,17,17.45,16.9,17.15,586894,0
+LC.US,D,20180419,000000,17.1,17.5,16.8,17,538248,0
+LC.US,D,20180420,000000,16.9,17.05,16.475,16.55,441541,0
+LC.US,D,20180423,000000,16.6,16.675,16.15,16.35,463171,0
+LC.US,D,20180424,000000,16.35,16.85,16.1,16.3,796001,0
+LC.US,D,20180425,000000,16.35,16.425,13.45,13.85,3781630,0
+LC.US,D,20180426,000000,13.9,15,13.5,14.3,1617701,0
+LC.US,D,20180427,000000,14.3,14.65,13.4,13.5,1662603,0
+LC.US,D,20180430,000000,13.8,13.8,13.15,13.45,1125591,0
+LC.US,D,20180501,000000,13.35,13.55,12.85,13.35,980015,0
+LC.US,D,20180502,000000,13.2,13.65,13.1,13.25,821723,0
+LC.US,D,20180503,000000,13.3,13.7,13.075,13.55,622962,0
+LC.US,D,20180504,000000,13.5,13.55,13.125,13.25,526227,0
+LC.US,D,20180507,000000,13.3,13.75,13.15,13.65,645294,0
+LC.US,D,20180508,000000,13.75,14.25,13.6,14.1,928191,0
+LC.US,D,20180509,000000,15,18.2,14.95,17,5623865,0
+LC.US,D,20180510,000000,17.2,17.7,16.85,17.4,1423822,0
+LC.US,D,20180511,000000,17.4,17.7,16.35,16.6,1331701,0
+LC.US,D,20180514,000000,16.5,16.7,16.15,16.6,731058,0
+LC.US,D,20180515,000000,16.45,16.7,16.2,16.6,619484,0
+LC.US,D,20180516,000000,16.65,17.1,16.55,17.1,796532,0
+LC.US,D,20180517,000000,17.1,17.25,16.9,17.05,470514,0
+LC.US,D,20180518,000000,17.15,17.188,16.8,17.05,537721,0
+LC.US,D,20180521,000000,17,17.4,16.925,17.25,1244334,0
+LC.US,D,20180522,000000,17.2,17.25,16.925,16.95,417739,0
+LC.US,D,20180523,000000,16.9,16.9,16.325,16.4,593846,0
+LC.US,D,20180524,000000,16.35,16.65,16.225,16.3,465394,0
+LC.US,D,20180525,000000,16.3,16.9,16.15,16.85,399066,0
+LC.US,D,20180529,000000,16.6,17.1,16.475,16.6,835166,0
+LC.US,D,20180530,000000,16.55,16.9,16.4,16.65,580924,0
+LC.US,D,20180531,000000,16.6,16.85,16.375,16.45,492743,0
+LC.US,D,20180601,000000,16.65,16.75,16.35,16.5,526037,0
+LC.US,D,20180604,000000,16.55,17.225,16.475,17.1,467498,0
+LC.US,D,20180605,000000,17.15,17.65,17.05,17.6,564545,0
+LC.US,D,20180606,000000,17.65,17.85,17.35,17.65,467558,0
+LC.US,D,20180607,000000,17.7,17.8,17.35,17.55,358789,0
+LC.US,D,20180608,000000,17.5,18.55,17.4,18.35,535124,0
+LC.US,D,20180611,000000,18.4,19.2,18.2,18.6,672835,0
+LC.US,D,20180612,000000,18.6,19.075,18.35,18.7,356222,0
+LC.US,D,20180613,000000,18.65,19.05,18.388,18.95,585525,0
+LC.US,D,20180614,000000,18.8,19.1,18.65,19.1,631664,0
+LC.US,D,20180615,000000,19.15,19.55,18.9,19.55,768383,0
+LC.US,D,20180618,000000,19.5,19.9,19.1,19.9,712935,0
+LC.US,D,20180619,000000,19.65,20,18.65,20,993032,0
+LC.US,D,20180620,000000,20,20.15,19.7,19.95,663077,0
+LC.US,D,20180621,000000,19.95,20.6,19.65,19.85,908536,0
+LC.US,D,20180622,000000,19.85,20.2,19.55,19.6,1512744,0
+LC.US,D,20180625,000000,19.4,19.5,18.75,19.25,434366,0
+LC.US,D,20180626,000000,19.3,19.55,18.7,19.55,391412,0
+LC.US,D,20180627,000000,19.65,19.65,18.8,18.9,447445,0
+LC.US,D,20180628,000000,18.9,18.95,18.5,18.8,521138,0
+LC.US,D,20180629,000000,19,19.1,18.6,18.95,654742,0
+LC.US,D,20180702,000000,18.7,19.35,18.35,18.75,768373,0
+LC.US,D,20180703,000000,18.75,19.15,18.675,18.7,207005,0
+LC.US,D,20180705,000000,19,19.9,18.7,19.85,979425,0
+LC.US,D,20180706,000000,19.8,20.8,19.65,20.6,780701,0
+LC.US,D,20180709,000000,20.8,22.5,20.7,22.2,2085796,0
+LC.US,D,20180710,000000,22.15,22.45,21.6,22.3,871542,0
+LC.US,D,20180711,000000,22.15,22.4,21.875,22.3,430709,0
+LC.US,D,20180712,000000,22.4,22.5,22.05,22.3,790883,0
+LC.US,D,20180713,000000,22.25,22.45,21.005,22.3,694807,0
+LC.US,D,20180716,000000,22.25,22.75,21.95,22.25,996697,0
+LC.US,D,20180717,000000,22.35,22.45,21.7,21.8,553805,0
+LC.US,D,20180718,000000,21.85,22.175,21.45,22,799804,0
+LC.US,D,20180719,000000,20.65,21.8,20.45,21.7,841682,0
+LC.US,D,20180720,000000,21.75,21.9,21.4,21.5,733509,0
+LC.US,D,20180723,000000,21.5,22.5,21.3,22.4,822553,0
+LC.US,D,20180724,000000,22.5,22.75,21.7,21.8,1000277,0
+LC.US,D,20180725,000000,21.75,21.95,20.975,21.35,578345,0
+LC.US,D,20180726,000000,21.4,22.05,21.225,21.35,664032,0
+LC.US,D,20180727,000000,21.4,21.6,20.05,20.2,1018082,0
+LC.US,D,20180730,000000,20.15,20.625,19.65,19.7,1099554,0
+LC.US,D,20180731,000000,19.85,20.75,19.65,20.6,1796004,0
+LC.US,D,20180801,000000,20.65,20.65,19.4,19.65,1547129,0
+LC.US,D,20180802,000000,19.4,20.025,19.3,19.6,849392,0
+LC.US,D,20180803,000000,19.7,20.4,19.2,19.65,835823,0
+LC.US,D,20180806,000000,19.7,20.15,19.362,19.8,1882785,0
+LC.US,D,20180807,000000,19.95,20.65,19.7,20.45,1512632,0
+LC.US,D,20180808,000000,20.35,20.5,18.3,18.4,1007640,0
+LC.US,D,20180809,000000,18.3,18.45,17.3,18.4,911195,0
+LC.US,D,20180810,000000,18.35,18.5,17.9,18.45,627330,0
+LC.US,D,20180813,000000,18.5,18.85,18.275,18.8,798169,0
+LC.US,D,20180814,000000,18.75,19.2,18.55,19.05,377276,0
+LC.US,D,20180815,000000,19,19.35,18.6,19.05,818058,0
+LC.US,D,20180816,000000,19.25,19.5,19,19.15,837195,0
+LC.US,D,20180817,000000,18.95,19.25,18.55,18.95,363318,0
+LC.US,D,20180820,000000,19,19.5,18.95,19.3,474799,0
+LC.US,D,20180821,000000,19.4,19.7,19.35,19.5,541107,0
+LC.US,D,20180822,000000,19.55,19.65,19.3,19.55,239459,0
+LC.US,D,20180823,000000,19.4,19.875,19.342,19.5,674054,0
+LC.US,D,20180824,000000,19.5,19.65,19.15,19.2,526323,0
+LC.US,D,20180827,000000,19.2,19.65,19.2,19.55,434785,0
+LC.US,D,20180828,000000,19.65,19.65,18.95,19.15,329540,0
+LC.US,D,20180829,000000,19.15,19.15,18.25,18.35,1029427,0
+LC.US,D,20180830,000000,18.2,18.45,17.85,18.15,376766,0
+LC.US,D,20180831,000000,18.05,18.25,17.674,18.05,333216,0
+LC.US,D,20180904,000000,18.05,18.65,17.7,18.6,732306,0
+LC.US,D,20180905,000000,18.6,18.95,18.25,18.65,283582,0
+LC.US,D,20180906,000000,18.55,18.8,18.05,18.2,284624,0
+LC.US,D,20180907,000000,18.25,18.5,18,18,381086,0
+LC.US,D,20180910,000000,18.05,18.3,17.3,17.35,396464,0
+LC.US,D,20180911,000000,17.3,17.55,16.9,16.95,697549,0
+LC.US,D,20180912,000000,17,17.2,16.275,16.9,674434,0
+LC.US,D,20180913,000000,16.9,17.375,16.8,16.95,253883,0
+LC.US,D,20180914,000000,16.95,17.35,16.6,16.9,477094,0
+LC.US,D,20180917,000000,16.95,17.25,16.8,16.9,984529,0
+LC.US,D,20180918,000000,16.9,17.335,16.9,17.05,226045,0
+LC.US,D,20180919,000000,17.15,18.1,17.15,18.05,568057,0
+LC.US,D,20180920,000000,18.05,18.25,17.4,18.05,542433,0
+LC.US,D,20180921,000000,18,18.2,17.7,17.85,1633801,0
+LC.US,D,20180924,000000,17.85,18.4,17.85,18.15,429554,0
+LC.US,D,20180925,000000,18.2,18.525,17.9,18.35,617145,0
+LC.US,D,20180926,000000,18.35,18.475,18.1,18.15,563944,0
+LC.US,D,20180927,000000,18.25,19.2,18.15,19.2,685505,0
+LC.US,D,20180928,000000,19.35,19.65,18.85,19.4,741139,0
+LC.US,D,20181001,000000,19.35,20.1,18.85,19.65,618101,0
+LC.US,D,20181002,000000,19.7,19.95,19.35,19.45,777874,0
+LC.US,D,20181003,000000,19.55,20.15,19.35,19.85,441756,0
+LC.US,D,20181004,000000,19.9,20,19.5,19.55,530716,0
+LC.US,D,20181005,000000,19.55,19.575,19.15,19.35,376140,0
+LC.US,D,20181008,000000,19.4,19.4,18.6,18.95,570959,0
+LC.US,D,20181009,000000,18.85,19.375,18.85,19.05,541567,0
+LC.US,D,20181010,000000,19.05,19.2,17.55,18.5,796590,0
+LC.US,D,20181011,000000,18.4,18.4,16.725,17,790012,0
+LC.US,D,20181012,000000,17.45,17.45,16.625,16.95,505873,0
+LC.US,D,20181015,000000,16.85,17.3,16.4,17.05,684973,0
+LC.US,D,20181016,000000,17.25,18.05,17.05,18,413673,0
+LC.US,D,20181017,000000,17.85,18.1,17.35,18,300367,0
+LC.US,D,20181018,000000,18,18.1,17.7,17.9,432223,0
+LC.US,D,20181019,000000,17.8,18.4,17.55,18.15,324121,0
+LC.US,D,20181022,000000,18.15,18.35,17.15,17.4,374705,0
+LC.US,D,20181023,000000,17.15,17.4,16.8,17.2,348749,0
+LC.US,D,20181024,000000,17.1,17.1,15.9,15.95,514667,0
+LC.US,D,20181025,000000,16.05,16.35,15.85,16.2,486900,0
+LC.US,D,20181026,000000,16.05,16.1,15.1,15.65,576900,0
+LC.US,D,20181029,000000,15.9,16.15,14.9,15.1,805905,0
+LC.US,D,20181030,000000,15.25,15.7,14.85,15.65,823240,0
+LC.US,D,20181031,000000,15.9,16.25,15.8,16.15,523317,0
+LC.US,D,20181101,000000,16.3,17.267,16.05,17.1,401981,0
+LC.US,D,20181102,000000,17.25,17.75,17.125,17.65,352862,0
+LC.US,D,20181105,000000,17.7,17.85,16.95,17.4,550683,0
+LC.US,D,20181106,000000,17.35,18.4,17.05,18.2,927076,0
+LC.US,D,20181107,000000,18.9,19.175,17.65,18.4,629579,0
+LC.US,D,20181108,000000,18.35,18.65,18.1,18.2,490360,0
+LC.US,D,20181109,000000,18.05,18.15,17.125,17.3,460047,0
+LC.US,D,20181112,000000,17.4,17.625,16.975,17.05,386465,0
+LC.US,D,20181113,000000,17.1,18.05,17.1,17.3,497323,0
+LC.US,D,20181114,000000,17.5,17.875,17.15,17.2,554058,0
+LC.US,D,20181115,000000,17,17.85,16.95,17.8,397549,0
+LC.US,D,20181116,000000,17.6,17.8,17.15,17.7,532942,0
+LC.US,D,20181119,000000,17.55,17.65,16.75,17.05,745011,0
+LC.US,D,20181120,000000,16.9,17.05,16.35,16.45,509486,0
+LC.US,D,20181121,000000,16.55,17,16.3,16.85,589167,0
+LC.US,D,20181123,000000,16.75,17.425,16.75,17.35,532316,0
+LC.US,D,20181126,000000,17.5,17.6,16.75,16.8,1084084,0
+LC.US,D,20181127,000000,16.65,16.95,16.1,16.25,932315,0
+LC.US,D,20181128,000000,16.3,17.1,16.3,17,1170950,0
+LC.US,D,20181129,000000,16.8,17.5,16.8,17.25,1728600,0
+LC.US,D,20181130,000000,17.05,17.25,16.75,17.15,654498,0
+LC.US,D,20181203,000000,17.45,17.45,16.75,16.8,584990,0
+LC.US,D,20181204,000000,16.8,16.95,15.75,15.85,771295,0
+LC.US,D,20181206,000000,15.65,15.9,15.15,15.8,530775,0
+LC.US,D,20181207,000000,15.7,16.15,14.7,14.9,810001,0
+LC.US,D,20181210,000000,14.9,15.075,14.35,14.7,524759,0
+LC.US,D,20181211,000000,14.95,15.1,14.35,14.5,605795,0
+LC.US,D,20181212,000000,14.8,15.1,14.65,14.65,299415,0
+LC.US,D,20181213,000000,14.7,14.95,14.25,14.25,349731,0
+LC.US,D,20181214,000000,14.25,14.425,14,14.1,394787,0
+LC.US,D,20181217,000000,14.2,14.4,13.35,13.55,714911,0
+LC.US,D,20181218,000000,13.7,14.25,13.7,13.95,480858,0
+LC.US,D,20181219,000000,13.95,14.15,13.15,13.25,298171,0
+LC.US,D,20181220,000000,13.2,13.825,13.05,13.6,603922,0
+LC.US,D,20181221,000000,13.55,13.6,12.7,12.7,697391,0
+LC.US,D,20181224,000000,12.6,13.1,12.5,12.8,198251,0
+LC.US,D,20181226,000000,12.85,13.5,12.3,13.45,510918,0
+LC.US,D,20181227,000000,13.25,13.65,13,13.6,529299,0
+LC.US,D,20181228,000000,13.55,13.75,13.05,13.2,384835,0
+LC.US,D,20181231,000000,13.35,13.375,12.525,13.15,959110,0
+LC.US,D,20190102,000000,13,13.75,12.75,13.55,468757,0
+LC.US,D,20190103,000000,13.5,13.85,13.15,13.55,494182,0
+LC.US,D,20190104,000000,13.6,14.45,13.575,14.15,375954,0
+LC.US,D,20190107,000000,14.1,14.7,13.85,14.4,434053,0
+LC.US,D,20190108,000000,14.6,14.8,14.25,14.55,189404,0
+LC.US,D,20190109,000000,14.7,15.175,14.55,15,688392,0
+LC.US,D,20190110,000000,14.8,15.15,14.65,14.85,247994,0
+LC.US,D,20190111,000000,14.75,15.35,14.7,15.1,261239,0
+LC.US,D,20190114,000000,14.95,15.475,14.9,15,335592,0
+LC.US,D,20190115,000000,14.9,15.2,14.8,15.1,226525,0
+LC.US,D,20190116,000000,15.2,15.75,15.05,15.35,327434,0
+LC.US,D,20190117,000000,15.3,15.85,15.3,15.55,221462,0
+LC.US,D,20190118,000000,15.55,15.9,15.45,15.65,475928,0
+LC.US,D,20190122,000000,15.4,15.475,14.65,14.8,422520,0
+LC.US,D,20190123,000000,14.9,15.45,14.8,14.95,389683,0
+LC.US,D,20190124,000000,15,15.225,14.85,14.95,279891,0
+LC.US,D,20190125,000000,15.1,15.7,14.95,15.5,300835,0
+LC.US,D,20190128,000000,15.2,15.55,15,15.35,297678,0
+LC.US,D,20190129,000000,15.45,15.45,14.8,15.2,205625,0
+LC.US,D,20190130,000000,15.15,15.55,15,15.5,337367,0
+LC.US,D,20190131,000000,15.35,16.05,15.35,15.95,309497,0
+LC.US,D,20190201,000000,16.05,16.325,15.8,16.2,268197,0
+LC.US,D,20190204,000000,16.15,17.15,16,17.15,543491,0
+LC.US,D,20190205,000000,17.15,17.65,16.725,17,553214,0
+LC.US,D,20190206,000000,17.05,17.2,16.85,17.15,870773,0
+LC.US,D,20190207,000000,17.05,17.2,16.1,16.45,530214,0
+LC.US,D,20190208,000000,16.35,17.2,16.35,16.9,259047,0
+LC.US,D,20190211,000000,17,17.45,17,17.15,554209,0
+LC.US,D,20190212,000000,17.5,17.85,17.4,17.7,537669,0
+LC.US,D,20190213,000000,17.7,18,17.55,17.75,291896,0
+LC.US,D,20190214,000000,17.65,17.9,17.499,17.6,172549,0
+LC.US,D,20190215,000000,17.75,17.95,17.65,17.8,249165,0
+LC.US,D,20190219,000000,17.65,18.3,17.65,18.05,649877,0
+LC.US,D,20190220,000000,16.35,17.45,15.85,16.85,1177523,0
+LC.US,D,20190221,000000,16.6,16.7,15.55,15.6,680678,0
+LC.US,D,20190222,000000,15.7,15.799,15.3,15.65,1082917,0
+LC.US,D,20190225,000000,15.65,16.25,15.45,15.5,847551,0
+LC.US,D,20190226,000000,15.5,15.75,15.3,15.35,433447,0
+LC.US,D,20190227,000000,15.35,15.45,14.85,15.15,571443,0
+LC.US,D,20190228,000000,15.15,15.15,14.7,14.85,623131,0
+LC.US,D,20190301,000000,15,15.15,14.7,14.9,262453,0
+LC.US,D,20190304,000000,14.95,15.2,14.5,14.85,684988,0
+LC.US,D,20190305,000000,15,15.5,14.95,15.2,380375,0
+LC.US,D,20190306,000000,15.15,15.275,14.45,14.45,429186,0
+LC.US,D,20190307,000000,14.45,14.75,14.2,14.4,318464,0
+LC.US,D,20190308,000000,14.4,14.5,14.2,14.25,271525,0
+LC.US,D,20190311,000000,14.35,14.775,14.275,14.65,331415,0
+LC.US,D,20190312,000000,14.55,15.25,14.55,14.85,307534,0
+LC.US,D,20190313,000000,14.95,15.25,14.85,15.15,651809,0
+LC.US,D,20190314,000000,15.1,15.4,15.1,15.2,219642,0
+LC.US,D,20190315,000000,15.35,15.35,14.9,14.9,409586,0
+LC.US,D,20190318,000000,14.95,15.475,14.9,15.2,225069,0
+LC.US,D,20190319,000000,15.25,15.475,14.9,15.1,599572,0
+LC.US,D,20190320,000000,15.1,15.1,14.55,14.65,268724,0
+LC.US,D,20190321,000000,14.6,15.1,14.6,15,568423,0
+LC.US,D,20190322,000000,14.9,14.925,14.175,14.35,425223,0
+LC.US,D,20190325,000000,14.3,14.55,14.05,14.25,579604,0
+LC.US,D,20190326,000000,14.4,14.8,14.25,14.65,191574,0
+LC.US,D,20190327,000000,14.6,14.95,14.45,14.9,307170,0
+LC.US,D,20190328,000000,14.95,15.2,14.875,15.1,363316,0
+LC.US,D,20190329,000000,15.15,15.55,15.1,15.45,318951,0
+LC.US,D,20190401,000000,15.25,15.55,14.975,15.55,271091,0
+LC.US,D,20190402,000000,15.55,15.65,15.35,15.6,427693,0
+LC.US,D,20190403,000000,15.75,16.25,15.725,15.9,401371,0
+LC.US,D,20190404,000000,15.75,16,15.55,15.6,166435,0
+LC.US,D,20190405,000000,15.7,16.05,15.55,15.95,228659,0
+LC.US,D,20190408,000000,15.95,16.55,15.9,16.45,416612,0
+LC.US,D,20190409,000000,16.4,16.65,16.2,16.45,288825,0
+LC.US,D,20190410,000000,16.45,16.55,16.25,16.5,206034,0
+LC.US,D,20190411,000000,16.5,16.6,16.2,16.25,328964,0
+LC.US,D,20190412,000000,16.45,16.85,16.325,16.6,287081,0
+LC.US,D,20190415,000000,16.5,16.6,16.1,16.25,231596,0
+LC.US,D,20190416,000000,16.25,16.75,16.025,16.65,589961,0
+LC.US,D,20190417,000000,16.7,16.8,16.35,16.4,167089,0
+LC.US,D,20190418,000000,16.3,16.45,15.95,16,254729,0
+LC.US,D,20190422,000000,16,16.3,15.8,16.15,331404,0
+LC.US,D,20190423,000000,16.15,17.25,16.1,16.95,329648,0
+LC.US,D,20190424,000000,17,17,15.775,15.85,939148,0
+LC.US,D,20190425,000000,15.9,16.3,15.7,16.2,350331,0
+LC.US,D,20190426,000000,16.2,16.8,16.05,16.2,505487,0
+LC.US,D,20190429,000000,16.2,16.7,16.2,16.25,431606,0
+LC.US,D,20190430,000000,16.25,16.4,15.868,15.9,375440,0
+LC.US,D,20190501,000000,16,16.1,15.75,15.75,258995,0
+LC.US,D,20190502,000000,15.7,16.05,15.6,15.95,179128,0
+LC.US,D,20190503,000000,16,16.7,16,16.7,189999,0
+LC.US,D,20190506,000000,16.2,17.1,16.2,16.8,344418,0
+LC.US,D,20190507,000000,16.5,16.75,15.85,16.1,454416,0
+LC.US,D,20190508,000000,17.1,18.85,16.95,18.1,1550129,0
+LC.US,D,20190509,000000,17.5,18.1,16.875,17.9,930499,0
+LC.US,D,20190510,000000,17.7,17.9,17.35,17.85,608017,0
+LC.US,D,20190513,000000,17.45,17.6,16.6,16.9,668352,0
+LC.US,D,20190514,000000,16.95,17.175,16.85,16.95,599375,0
+LC.US,D,20190515,000000,16.75,17,16.35,16.9,397000,0
+LC.US,D,20190516,000000,16.9,17.1,16.65,16.7,560108,0
+LC.US,D,20190517,000000,16.6,16.856,16.3,16.45,654029,0
+LC.US,D,20190520,000000,16.35,16.65,16.05,16.2,397767,0
+LC.US,D,20190521,000000,16.4,16.45,16.15,16.2,1295924,0
+LC.US,D,20190522,000000,16.2,16.45,15.95,16,526932,0
+LC.US,D,20190523,000000,15.8,15.8,15.3,15.4,520958,0
+LC.US,D,20190524,000000,15.45,15.65,15.4,15.45,373981,0
+LC.US,D,20190528,000000,15.5,15.9,15.35,15.65,350736,0
+LC.US,D,20190529,000000,15.45,15.9,15.35,15.75,883231,0
+LC.US,D,20190530,000000,15.7,15.8,15.15,15.45,298352,0
+LC.US,D,20190531,000000,15.2,15.35,14.85,15,326755,0
+LC.US,D,20190603,000000,14.9,14.95,14.35,14.5,394535,0
+LC.US,D,20190604,000000,14.7,15,14.5,15,314326,0
+LC.US,D,20190605,000000,15,15.05,14.625,14.9,304076,0
+LC.US,D,20190606,000000,14.9,15.075,14.625,14.8,180725,0
+LC.US,D,20190607,000000,14.8,14.9,14.45,14.55,511690,0
+LC.US,D,20190610,000000,14.6,15.45,14.6,14.8,1019673,0
+LC.US,D,20190611,000000,15,15.25,14.4,14.65,591136,0
+LC.US,D,20190612,000000,14.65,15.075,14.6,14.65,336461,0
+LC.US,D,20190613,000000,14.75,15.1,14.6,14.7,387215,0
+LC.US,D,20190614,000000,14.7,14.8,14.1,14.2,474229,0
+LC.US,D,20190617,000000,14.25,14.75,14.25,14.65,699647,0
+LC.US,D,20190618,000000,14.8,15.3,14.725,15.05,468342,0
+LC.US,D,20190619,000000,15,15.175,14.875,14.95,711423,0
+LC.US,D,20190620,000000,15.05,15.125,14.8,14.95,227885,0
+LC.US,D,20190621,000000,14.85,14.95,14.1,14.25,515251,0
+LC.US,D,20190624,000000,14.25,14.75,14.1,14.15,401109,0
+LC.US,D,20190625,000000,14.2,14.4,13.8,13.8,641757,0
+LC.US,D,20190626,000000,13.9,14.3,13.875,14.15,453616,0
+LC.US,D,20190627,000000,14.2,14.85,14.2,14.85,318672,0
+LC.US,D,20190628,000000,14.9,16.45,14.9,16.4,3303043,0
+LC.US,D,20190701,000000,15.55,15.95,15.2,15.5,530610,0
+LC.US,D,20190702,000000,15.55,15.55,15.15,15.35,220649,0
+LC.US,D,20190703,000000,15.45,15.55,15.15,15.25,183755,0
+LC.US,D,20190705,000000,15.1,15.55,15.05,15.35,1504498,0
+LC.US,D,20190708,000000,15.3,15.67,14.31,14.46,865322,0
+LC.US,D,20190709,000000,14.5,16.16,14.46,16.1,1649595,0
+LC.US,D,20190710,000000,16.24,16.44,15.78,16.04,839275,0
+LC.US,D,20190711,000000,16.08,16.5,15.8605,16.48,809505,0
+LC.US,D,20190712,000000,16.3,16.43,16.085,16.25,526061,0
+LC.US,D,20190715,000000,16.25,16.25,15.71,16.03,723850,0
+LC.US,D,20190716,000000,16.02,16.03,15.66,15.77,438151,0
+LC.US,D,20190717,000000,15.76,15.87,15.47,15.69,860177,0
+LC.US,D,20190718,000000,15.67,15.77,15.46,15.68,1097619,0
+LC.US,D,20190719,000000,15.62,15.75,15.19,15.23,894976,0
+LC.US,D,20190722,000000,15.25,15.25,14.35,14.39,1130592,0
+LC.US,D,20190723,000000,14.43,14.635,14.18,14.63,597301,0
+LC.US,D,20190724,000000,14.62,15.01,14.51,14.98,606767,0
+LC.US,D,20190725,000000,14.99,14.99,14.215,14.46,1326160,0
+LC.US,D,20190726,000000,14.46,14.81,14.28,14.76,537438,0
+LC.US,D,20190729,000000,14.76,14.835,14.425,14.62,950504,0
+LC.US,D,20190730,000000,14.44,14.69,14.27,14.69,1109995,0
+LC.US,D,20190731,000000,14.75,15.13,14.59,14.78,799249,0
+LC.US,D,20190801,000000,14.75,14.93,14.13,14.38,822342,0
+LC.US,D,20190802,000000,14.25,14.3,13.82,14.14,580027,0
+LC.US,D,20190805,000000,13.81,13.87,13.15,13.55,971075,0
+LC.US,D,20190806,000000,13.66,13.78,12.67,13,1071675,0
+LC.US,D,20190807,000000,14.07,15.06,14,14.82,1530364,0
+LC.US,D,20190808,000000,15.01,15.54,14.93,15.5,1153153,0
+LC.US,D,20190809,000000,15.38,15.6,15.09,15.24,731073,0
+LC.US,D,20190812,000000,15.16,15.17,14.7103,14.89,400277,0
+LC.US,D,20190813,000000,14.81,15.13,14.42,14.45,484618,0
+LC.US,D,20190814,000000,14.13,14.2138,13.69,13.89,862826,0
+LC.US,D,20190815,000000,13.9,13.9,13.17,13.3,749885,0
+LC.US,D,20190816,000000,13.86,13.9362,13.325,13.75,935738,0
+LC.US,D,20190819,000000,13.98,13.98,13.66,13.7,696982,0
+LC.US,D,20190820,000000,13.6,13.6,13.22,13.32,644431,0
+LC.US,D,20190821,000000,13.46,13.68,13.4,13.49,464592,0
+LC.US,D,20190822,000000,13.54,13.67,13.43,13.51,368736,0
+LC.US,D,20190823,000000,13.43,13.57,13.01,13.06,433701,0
+LC.US,D,20190826,000000,13.2,13.25,12.91,13.17,431429,0
+LC.US,D,20190827,000000,13.25,13.25,12.645,12.79,422757,0
+LC.US,D,20190828,000000,12.75,13.11,12.66,12.98,657248,0
+LC.US,D,20190829,000000,13.1,13.25,12.87,13.25,446650,0
+LC.US,D,20190830,000000,13.31,13.39,12.9395,13.09,375231,0
+LC.US,D,20190903,000000,12.99,13.03,12.8,12.98,394107,0
+LC.US,D,20190904,000000,13.05,13.32,13,13.26,411499,0
+LC.US,D,20190905,000000,13.4,13.74,13.2206,13.61,864541,0
+LC.US,D,20190906,000000,13.61,13.83,13.42,13.73,426332,0
+LC.US,D,20190909,000000,13.8,14.365,13.8,14.28,340865,0
+LC.US,D,20190910,000000,14.25,14.77,14.2,14.75,705437,0
+LC.US,D,20190911,000000,14.68,15,14.45,14.9,653848,0
+LC.US,D,20190912,000000,14.78,14.96,14.46,14.72,371203,0
+LC.US,D,20190913,000000,14.77,15.07,14.74,15.04,628639,0
+LC.US,D,20190916,000000,14.89,15.22,14.87,15.09,759967,0
+LC.US,D,20190917,000000,15,15,14.6496,14.9,295891,0
+LC.US,D,20190918,000000,14.78,14.98,14.53,14.7,303100,0
+LC.US,D,20190919,000000,14.64,14.875,14.43,14.49,287092,0
+LC.US,D,20190920,000000,14.47,14.6684,14.35,14.41,438071,0
+LC.US,D,20190923,000000,14.23,14.84,14.23,14.77,376046,0
+LC.US,D,20190924,000000,14.76,14.76,13.96,14,750862,0
+LC.US,D,20190925,000000,13.91,14.35,13.69,14.21,348615,0
+LC.US,D,20190926,000000,14.16,14.2281,13.77,13.84,564656,0
+LC.US,D,20190927,000000,13.89,14.13,13.455,13.73,474091,0
+LC.US,D,20190930,000000,13.6,13.6667,12.88,13.08,999580,0
+LC.US,D,20191001,000000,13.21,13.435,12.44,12.48,778932,0
+LC.US,D,20191002,000000,12.27,12.4,11.785,11.91,1533446,0
+LC.US,D,20191003,000000,11.83,11.9299,11.28,11.6,898530,0
+LC.US,D,20191004,000000,11.65,11.72,11.16,11.62,1025815,0
+LC.US,D,20191007,000000,11.62,11.85,11.31,11.45,615638,0
+LC.US,D,20191008,000000,11.35,11.38,10.89,11.06,952146,0
+LC.US,D,20191009,000000,11.21,11.36,11.145,11.34,432330,0
+LC.US,D,20191010,000000,11.45,11.65,11.32,11.53,467440,0
+LC.US,D,20191011,000000,11.78,12.06,11.7495,11.81,375001,0
+LC.US,D,20191014,000000,11.69,11.99,11.56,11.89,294435,0
+LC.US,D,20191015,000000,11.98,12.38,11.837,12.18,616876,0
+LC.US,D,20191016,000000,12.18,12.27,12.07,12.26,227555,0
+LC.US,D,20191017,000000,12.35,12.66,12.35,12.62,250635,0
+LC.US,D,20191018,000000,12.52,12.74,12.21,12.26,335809,0
+LC.US,D,20191021,000000,12.5,12.75,12.4,12.73,359362,0
+LC.US,D,20191022,000000,12.69,13.12,12.6,12.9,396543,0
+LC.US,D,20191023,000000,12.81,12.98,12.76,12.8,230881,0
+LC.US,D,20191024,000000,12.86,12.97,12.55,12.8,355632,0
+LC.US,D,20191025,000000,12.75,13.07,12.75,12.83,319777,0
+LC.US,D,20191028,000000,12.84,13.26,12.84,13.23,407733,0
+LC.US,D,20191029,000000,13.2,13.2,12.9067,13.12,536772,0
+LC.US,D,20191030,000000,13.12,13.16,12.83,13.01,539907,0
+LC.US,D,20191031,000000,12.98,12.98,12.48,12.64,289120,0
+LC.US,D,20191101,000000,12.79,13.58,12.63,13.42,435987,0
+LC.US,D,20191104,000000,13.59,13.8904,13.45,13.72,429048,0
+LC.US,D,20191105,000000,13.84,14.0099,13.17,13.2,1232339,0
+LC.US,D,20191106,000000,14.08,15.2938,13.96,14.73,1591468,0
+LC.US,D,20191107,000000,14.8,15.15,14.43,14.65,714171,0
+LC.US,D,20191108,000000,14.53,14.97,14.43,14.76,510302,0
+LC.US,D,20191111,000000,14.54,14.75,14.21,14.4,411345,0
+LC.US,D,20191112,000000,14.29,14.43,14.075,14.16,699318,0
+LC.US,D,20191113,000000,13.95,14.28,13.79,14.27,349589,0
+LC.US,D,20191114,000000,14.18,14.3934,13.955,14,329700,0
+LC.US,D,20191115,000000,14.12,14.12,13.51,13.53,541185,0
+LC.US,D,20191118,000000,13.44,13.53,13.105,13.32,894053,0
+LC.US,D,20191119,000000,13.4,13.4,12.86,13.11,1107773,0
+LC.US,D,20191120,000000,13.01,13.37,12.93,13.04,1155464,0
+LC.US,D,20191121,000000,13.01,13.188,12.83,12.86,368450,0
+LC.US,D,20191122,000000,12.86,13.16,12.73,13.08,308499,0
+LC.US,D,20191125,000000,13.08,13.665,13.08,13.59,354281,0
+LC.US,D,20191126,000000,13.59,13.71,13.47,13.55,676526,0
+LC.US,D,20191127,000000,13.68,13.75,13.5,13.54,283721,0
+LC.US,D,20191129,000000,13.5,14.08,13.475,13.81,323419,0
+LC.US,D,20191202,000000,13.88,14.02,13.18,13.22,470453,0
+LC.US,D,20191203,000000,12.97,13.02,12.62,12.68,1069287,0
+LC.US,D,20191204,000000,12.74,12.94,12.61,12.63,698241,0
+LC.US,D,20191205,000000,12.7,12.98,12.63,12.74,1010915,0
+LC.US,D,20191206,000000,12.87,13.23,12.84,13.03,342902,0
+LC.US,D,20191209,000000,13.02,13.16,12.94,13.02,303030,0
+LC.US,D,20191210,000000,12.93,13.13,12.85,12.91,649209,0
+LC.US,D,20191211,000000,12.92,13.12,12.785,12.83,204838,0
+LC.US,D,20191212,000000,12.87,13.27,12.8,13.02,320865,0
+LC.US,D,20191213,000000,13.02,13.19,12.87,13.01,320556,0
+LC.US,D,20191216,000000,13.13,13.29,13.04,13.05,358333,0
+LC.US,D,20191217,000000,13.025,13.11,12.865,12.96,268880,0
+LC.US,D,20191218,000000,12.96,13.07,12.72,12.82,364457,0
+LC.US,D,20191219,000000,12.8,12.9,12.3,12.31,425779,0
+LC.US,D,20191220,000000,12.4,12.66,12.29,12.43,537663,0
+LC.US,D,20191223,000000,12.55,12.8,12.39,12.67,531795,0
+LC.US,D,20191224,000000,12.76,12.95,12.71,12.89,173101,0
+LC.US,D,20191226,000000,12.9,13.1,12.8,12.93,621260,0
+LC.US,D,20191227,000000,13,13,12.51,12.53,372206,0
+LC.US,D,20191230,000000,12.52,12.59,12.3246,12.4,626526,0
+LC.US,D,20191231,000000,12.4,12.76,12.28,12.62,680362,0
+LC.US,D,20200102,000000,12.8,12.8,12.105,12.25,548113,0
+LC.US,D,20200103,000000,12.09,12.35,12.01,12.23,421594,0
+LC.US,D,20200106,000000,12.14,12.24,11.62,12.1,644892,0
+LC.US,D,20200107,000000,11.99,12.09,11.819,11.89,568405,0
+LC.US,D,20200108,000000,11.87,11.99,11.72,11.93,555768,0
+LC.US,D,20200109,000000,12.03,12.25,11.9401,12.18,562307,0
+LC.US,D,20200110,000000,12.19,12.2,11.83,11.87,365385,0
+LC.US,D,20200113,000000,11.88,12.16,11.67,12.09,836115,0
+LC.US,D,20200114,000000,12.06,12.58,12.01,12.4,418804,0
+LC.US,D,20200115,000000,12.28,12.55,12.26,12.44,716451,0
+LC.US,D,20200116,000000,12.61,12.8005,12.52,12.64,669442,0
+LC.US,D,20200117,000000,12.73,12.815,12.59,12.72,321632,0
+LC.US,D,20200121,000000,12.65,12.66,12.45,12.47,387339,0
+LC.US,D,20200122,000000,12.45,12.66,12.45,12.57,299925,0
+LC.US,D,20200123,000000,12.59,12.68,12.2688,12.55,386306,0
+LC.US,D,20200124,000000,12.54,12.71,12.1,12.21,308448,0
+LC.US,D,20200127,000000,11.89,11.89,11.72,11.72,254259,0
+LC.US,D,20200128,000000,11.82,11.87,11.72,11.74,159756,0
+LC.US,D,20200129,000000,11.76,12.1474,11.69,11.89,664937,0
+LC.US,D,20200130,000000,11.74,11.99,11.69,11.98,338375,0
+LC.US,D,20200131,000000,11.87,11.899,11.53,11.72,427689,0
+LC.US,D,20200203,000000,11.77,11.85,11.28,11.36,676711,0
+LC.US,D,20200204,000000,11.55,11.56,11.1,11.48,1241844,0
+LC.US,D,20200205,000000,11.64,12.24,11.575,12.22,823085,0
+LC.US,D,20200206,000000,12.32,12.3999,12.11,12.3,336606,0
+LC.US,D,20200207,000000,12.2,12.24,11.94,12.04,261692,0
+LC.US,D,20200210,000000,12,12.35,11.98,12.27,597161,0
+LC.US,D,20200211,000000,12.39,13.3,12.39,13.29,1107887,0
+LC.US,D,20200212,000000,13.45,13.53,13.15,13.37,559275,0
+LC.US,D,20200213,000000,13.22,13.3,12.9,13.26,491256,0
+LC.US,D,20200214,000000,13.26,13.3788,13.08,13.17,300464,0
+LC.US,D,20200218,000000,13.17,13.3,13.04,13.16,727170,0
+LC.US,D,20200219,000000,13.04,13.6699,11.66,12.98,1944534,0
+LC.US,D,20200220,000000,12.84,13.37,12.71,13.09,951311,0
+LC.US,D,20200221,000000,13.08,13.205,12.88,13.03,595552,0
+LC.US,D,20200224,000000,12.25,12.35,11.73,11.87,1102877,0
+LC.US,D,20200225,000000,11.97,11.97,11.1,11.13,1170775,0
+LC.US,D,20200226,000000,11.2,11.26,10.38,10.42,1148914,0
+LC.US,D,20200227,000000,10.1,10.88,9.86,10.33,1406028,0
+LC.US,D,20200228,000000,9.95,11.01,9.95,11.01,936401,0
+LC.US,D,20200302,000000,10.96,11.24,10.4,11.22,958759,0
+LC.US,D,20200303,000000,11.3,11.38,10.48,10.63,701673,0
+LC.US,D,20200304,000000,10.84,10.84,10.29,10.81,534860,0
+LC.US,D,20200305,000000,10.4,10.51,10.025,10.25,626869,0
+LC.US,D,20200306,000000,9.81,10.35,9.72,10.13,1295480,0
+LC.US,D,20200309,000000,9.46,9.81,9.26,9.72,1062641,0
+LC.US,D,20200310,000000,10.21,10.68,9.83,10.26,1609318,0
+LC.US,D,20200311,000000,9.94,10.04,9.3,9.41,886020,0
+LC.US,D,20200312,000000,8.55,9.13,7.84,8.56,1349575,0
+LC.US,D,20200313,000000,9.1,9.1,7.955,9.03,1013365,0
+LC.US,D,20200316,000000,7.88,8.32,7.1,7.96,2050971,0
+LC.US,D,20200317,000000,8.04,9.07,7.56,9.02,2451755,0
+LC.US,D,20200318,000000,8.11,9,7.76,8.38,1533168,0
+LC.US,D,20200319,000000,8.21,9.48,7.8301,9.45,810378,0
+LC.US,D,20200320,000000,9.5,9.67,8.57,8.72,862712,0
+LC.US,D,20200323,000000,8.63,8.96,7.5,7.9,1261119,0
+LC.US,D,20200324,000000,8.21,9.1,8.2,8.72,656526,0
+LC.US,D,20200325,000000,8.87,9.54,8.61,9.06,864616,0
+LC.US,D,20200326,000000,9.06,9.79,8.77,9.22,670809,0
+LC.US,D,20200327,000000,8.79,9,8.25,8.4,968887,0
+LC.US,D,20200330,000000,8.3,8.6,7.9101,8.21,907110,0
+LC.US,D,20200331,000000,8.16,8.32,7.42,7.85,1645635,0
+LC.US,D,20200401,000000,7.46,7.64,7.01,7.21,853710,0
+LC.US,D,20200402,000000,7.09,7.65,7.01,7.19,501309,0
+LC.US,D,20200403,000000,7.11,7.19,6.77,7.11,844814,0
+LC.US,D,20200406,000000,7.42,7.72,7.35,7.41,666382,0
+LC.US,D,20200407,000000,7.73,8.11,7.65,7.88,988270,0
+LC.US,D,20200408,000000,8.06,8.29,7.91,8.04,546403,0
+LC.US,D,20200409,000000,8.14,9.43,8.14,9.18,2161726,0
+LC.US,D,20200413,000000,8.87,9.17,8.26,8.62,746835,0
+LC.US,D,20200414,000000,8.57,8.82,7.97,8.1,1187042,0
+LC.US,D,20200415,000000,7.63,8,7.32,7.54,1593754,0
+LC.US,D,20200416,000000,7.44,7.7,7,7.39,1165908,0
+LC.US,D,20200417,000000,7.58,8.12,7.55,7.85,861226,0
+LC.US,D,20200420,000000,7.67,8.015,7.49,7.73,470406,0
+LC.US,D,20200421,000000,7.47,7.62,7.32,7.39,832720,0
+LC.US,D,20200422,000000,7.3,7.4,6.67,6.69,878239,0
+LC.US,D,20200423,000000,6.7,6.785,6.45,6.56,1065504,0
+LC.US,D,20200424,000000,6.59,6.79,6.49,6.64,637178,0
+LC.US,D,20200427,000000,6.66,7.06,6.66,6.9,2633026,0
+LC.US,D,20200428,000000,7.2,7.385,6.99,7.3,1055619,0
+LC.US,D,20200429,000000,7.47,8.35,7.42,8.22,2014360,0
+LC.US,D,20200430,000000,8.02,8.29,7.66,7.67,1601333,0
+LC.US,D,20200501,000000,7.33,7.4,6.7,7.26,1078274,0
+LC.US,D,20200504,000000,7.09,7.165,6.83,7.14,956159,0
+LC.US,D,20200505,000000,7.26,7.44,6.65,6.69,1611575,0
+LC.US,D,20200506,000000,6.5,6.68,5.6,5.89,2377843,0
+LC.US,D,20200507,000000,5.96,6.315,5.785,5.82,1220794,0
+LC.US,D,20200508,000000,5.92,6.1,5.88,5.95,1021424,0
+LC.US,D,20200511,000000,5.85,6.03,5.61,5.81,3122604,0
+LC.US,D,20200512,000000,5.8,5.97,5.64,5.64,821384,0
+LC.US,D,20200513,000000,5.55,5.55,5.065,5.26,1001943,0
+LC.US,D,20200514,000000,5.05,5.33,4.89,5.33,1280702,0
+LC.US,D,20200515,000000,5.3,5.48,5.18,5.41,1933287,0
+LC.US,D,20200518,000000,5.6,5.795,5.53,5.67,1036516,0
+LC.US,D,20200519,000000,5.68,5.68,5.3,5.3,650997,0
+LC.US,D,20200520,000000,5.39,5.61,5.335,5.55,724823,0
+LC.US,D,20200521,000000,5.55,5.58,5.35,5.36,659445,0
+LC.US,D,20200522,000000,5.41,5.43,5.02,5.26,638408,0
+LC.US,D,20200526,000000,5.5,5.8329,5.05,5.52,2216790,0
+LC.US,D,20200527,000000,5.64,6.25,5.53,6.18,1463454,0
+LC.US,D,20200528,000000,6.31,6.31,5.765,5.78,742854,0
+LC.US,D,20200529,000000,5.66,5.66,5.27,5.35,914442,0
+LC.US,D,20200601,000000,5.3,5.52,5.15,5.4,714440,0
+LC.US,D,20200602,000000,5.5,5.9085,5.46,5.62,999501,0
+LC.US,D,20200603,000000,5.65,5.88,5.59,5.77,1249075,0
+LC.US,D,20200604,000000,5.7,6.16,5.66,6.16,1661745,0
+LC.US,D,20200605,000000,6.5,6.8771,6.07,6.21,1599450,0
+LC.US,D,20200608,000000,6.49,6.705,6.32,6.69,1754167,0
+LC.US,D,20200609,000000,6.63,6.63,6.21,6.41,1119158,0
+LC.US,D,20200610,000000,6.4,6.4,5.81,5.82,980351,0
+LC.US,D,20200611,000000,5.42,5.58,5.2,5.22,1155227,0
+LC.US,D,20200612,000000,5.52,5.6,5.1,5.39,835182,0
+LC.US,D,20200615,000000,5.16,5.61,4.97,5.44,2244696,0
+LC.US,D,20200616,000000,5.68,5.7,5.23,5.33,1005857,0
+LC.US,D,20200617,000000,5.32,5.32,5.09,5.13,1200345,0
+LC.US,D,20200618,000000,5.12,5.175,4.92,5.07,1604866,0
+LC.US,D,20200619,000000,5.14,5.2019,4.91,5.02,2758976,0
+LC.US,D,20200622,000000,5,5.08,4.91,4.99,2865148,0
+LC.US,D,20200623,000000,5.06,5.063,4.85,4.94,3760758,0
+LC.US,D,20200624,000000,4.84,4.85,4.53,4.54,1022636,0
+LC.US,D,20200625,000000,4.51,4.69,4.45,4.67,1025157,0
+LC.US,D,20200626,000000,4.65,4.66,4.315,4.41,1989295,0
+LC.US,D,20200629,000000,4.46,4.655,4.36,4.58,1032603,0
+LC.US,D,20200630,000000,4.56,4.59,4.405,4.55,908259,0
+LC.US,D,20200701,000000,4.57,4.76,4.47,4.6,1354116,0
+LC.US,D,20200702,000000,4.73,4.79,4.565,4.64,1039253,0
+LC.US,D,20200706,000000,4.77,5.13,4.67,5.07,2363794,0
+LC.US,D,20200707,000000,5,5,4.57,4.61,1015296,0
+LC.US,D,20200708,000000,4.58,4.79,4.5,4.78,1156329,0
+LC.US,D,20200709,000000,4.78,4.98,4.64,4.83,1132436,0
+LC.US,D,20200710,000000,4.79,4.97,4.65,4.96,1333432,0
+LC.US,D,20200713,000000,5.03,5.35,4.95,5.12,1574739,0
+LC.US,D,20200714,000000,5.14,5.3836,5.02,5.17,1361603,0
+LC.US,D,20200715,000000,5.3,5.71,5.3,5.59,1697380,0
+LC.US,D,20200716,000000,5.53,6.02,5.53,5.88,1706412,0
+LC.US,D,20200717,000000,5.88,5.89,5.56,5.62,1085405,0
+LC.US,D,20200720,000000,5.57,5.62,5.21,5.28,1332298,0
+LC.US,D,20200721,000000,5.37,5.69,5.35,5.66,1099338,0
+LC.US,D,20200722,000000,5.66,5.84,5.51,5.53,527181,0
+LC.US,D,20200723,000000,5.5,5.65,5.44,5.61,526068,0
+LC.US,D,20200724,000000,5.62,5.66,5.415,5.43,756629,0
+LC.US,D,20200727,000000,5.39,5.425,5.03,5.09,1012327,0
+LC.US,D,20200728,000000,5.1,5.445,5.1,5.38,657171,0
+LC.US,D,20200729,000000,5.71,5.785,5.445,5.58,1966855,0
+LC.US,D,20200730,000000,5.42,5.565,5.3,5.56,1039563,0
+LC.US,D,20200731,000000,5.51,5.607,5.13,5.22,1001553,0
+LC.US,D,20200803,000000,5.19,5.335,5.14,5.23,1517853,0
+LC.US,D,20200804,000000,5.25,5.47,5.23,5.3,2963419,0
+LC.US,D,20200805,000000,5.08,5.5,4.78,5.5,2470977,0
+LC.US,D,20200806,000000,5.59,5.615,5.3515,5.43,1738869,0
+LC.US,D,20200807,000000,5.36,5.65,5.31,5.64,1666486,0
+LC.US,D,20200810,000000,5.7,6.12,5.7,5.95,1504851,0
+LC.US,D,20200811,000000,6.25,6.395,6.035,6.07,1287279,0
+LC.US,D,20200812,000000,6.17,6.24,5.75,5.86,1391814,0
+LC.US,D,20200813,000000,5.87,6.23,5.771,5.92,795353,0
+LC.US,D,20200814,000000,5.87,6.165,5.8,6.07,815840,0
+LC.US,D,20200817,000000,6.02,6.065,5.67,5.81,1137091,0
+LC.US,D,20200818,000000,5.81,5.81,5.56,5.63,634907,0
+LC.US,D,20200819,000000,5.65,5.77,5.555,5.66,596692,0
+LC.US,D,20200820,000000,5.59,5.6806,5.46,5.62,642164,0
+LC.US,D,20200821,000000,5.57,5.62,5.46,5.51,422616,0
+LC.US,D,20200824,000000,5.54,5.7016,5.49,5.62,1004473,0
+LC.US,D,20200825,000000,5.7,5.7123,5.4899,5.53,1320742,0
+LC.US,D,20200826,000000,5.58,5.58,5.05,5.21,1639634,0
+LC.US,D,20200827,000000,5.21,5.52,5.2,5.46,928711,0
+LC.US,D,20200828,000000,5.54,5.68,5.45,5.54,1132747,0
+LC.US,D,20200831,000000,5.6,5.6,5.275,5.33,988679,0
+LC.US,D,20200901,000000,5.23,5.48,5.13,5.48,516775,0
+LC.US,D,20200902,000000,5.46,5.64,5.4235,5.62,690611,0
+LC.US,D,20200903,000000,5.65,5.88,5.48,5.51,1127917,0
+LC.US,D,20200904,000000,5.61,5.69,5.03,5.29,1284975,0
+LC.US,D,20200908,000000,5.2,5.21,5.02,5.06,1115523,0
+LC.US,D,20200909,000000,5.09,5.09,4.8,4.99,1076454,0
+LC.US,D,20200910,000000,4.99,5.04,4.85,4.85,1052440,0
+LC.US,D,20200911,000000,4.88,4.88,4.7,4.71,829009,0
+LC.US,D,20200914,000000,4.74,5.015,4.66,4.93,848852,0
+LC.US,D,20200915,000000,4.96,5.14,4.91,5.04,611860,0
+LC.US,D,20200916,000000,5.13,5.235,4.89,5.11,1142435,0
+LC.US,D,20200917,000000,5.09,5.15,4.925,5.12,985160,0
+LC.US,D,20200918,000000,5.16,5.255,4.9,4.95,2272057,0
+LC.US,D,20200921,000000,4.89,4.89,4.48,4.79,2283093,0
+LC.US,D,20200922,000000,4.81,5.015,4.775,4.81,1646675,0
+LC.US,D,20200923,000000,4.8,4.865,4.42,4.5,996028,0
+LC.US,D,20200924,000000,4.5,4.646,4.32,4.46,1253162,0
+LC.US,D,20200925,000000,4.42,4.56,4.41,4.53,811761,0
+LC.US,D,20200928,000000,4.63,4.8,4.62,4.71,707710,0
+LC.US,D,20200929,000000,4.72,4.795,4.59,4.65,559402,0
+LC.US,D,20200930,000000,4.67,4.82,4.65,4.71,582211,0
+LC.US,D,20201001,000000,4.75,4.93,4.64,4.92,829187,0
+LC.US,D,20201002,000000,4.76,5.05,4.72,4.96,944952,0
+LC.US,D,20201005,000000,4.97,5.1,4.84,4.91,813640,0
+LC.US,D,20201006,000000,5.02,5.16,4.88,4.9,995886,0
+LC.US,D,20201007,000000,5,5.223,4.99,5.12,974638,0
+LC.US,D,20201008,000000,5.21,5.47,5.175,5.38,857758,0
+LC.US,D,20201009,000000,5.49,5.54,5.25,5.28,854236,0
+LC.US,D,20201012,000000,5.26,5.53,5.25,5.48,1072824,0
+LC.US,D,20201013,000000,5.37,5.54,5.32,5.4,832231,0
+LC.US,D,20201014,000000,5.51,5.51,5.1,5.1,1006180,0
+LC.US,D,20201015,000000,5.07,5.085,4.94,4.98,1164142,0
+LC.US,D,20201016,000000,4.95,5.05,4.9448,4.98,873450,0
+LC.US,D,20201019,000000,4.96,5.05,4.9,4.91,768327,0
+LC.US,D,20201020,000000,4.91,4.995,4.87,4.9,1048825,0
+LC.US,D,20201021,000000,4.87,4.945,4.815,4.87,810784,0
+LC.US,D,20201022,000000,4.88,5.015,4.82,4.96,788691,0
+LC.US,D,20201023,000000,5.01,5.18,4.96,5.15,921592,0
+LC.US,D,20201026,000000,5.08,5.0806,4.8277,4.91,556201,0
+LC.US,D,20201027,000000,4.91,4.91,4.72,4.73,749965,0
+LC.US,D,20201028,000000,4.63,4.715,4.51,4.51,796969,0
+LC.US,D,20201029,000000,4.49,4.735,4.4,4.73,634172,0
+LC.US,D,20201030,000000,4.64,4.74,4.535,4.67,1275815,0
+LC.US,D,20201102,000000,4.73,5.02,4.66,4.96,1097543,0
+LC.US,D,20201103,000000,5.04,5.415,5,5.36,1461911,0
+LC.US,D,20201104,000000,5.17,5.41,5.1099,5.34,2110186,0
+LC.US,D,20201105,000000,5.5,5.75,5.22,5.56,3561028,0
+LC.US,D,20201106,000000,5.59,5.59,4.98,5.11,2675603,0
+LC.US,D,20201109,000000,5.6,5.99,5.48,5.63,2327902,0
+LC.US,D,20201110,000000,5.55,5.7,5.32,5.46,2852074,0
+LC.US,D,20201111,000000,5.52,5.55,5.34,5.38,1409887,0
+LC.US,D,20201112,000000,5.32,5.58,5.3,5.46,1250813,0
+LC.US,D,20201113,000000,5.57,5.655,5.43,5.52,1547292,0
+LC.US,D,20201116,000000,5.75,5.9,5.58,5.61,2637103,0
+LC.US,D,20201117,000000,5.52,5.74,5.37,5.64,1057137,0
+LC.US,D,20201118,000000,5.73,6.78,5.71,6.53,3052554,0
+LC.US,D,20201119,000000,6.44,6.49,6.13,6.37,1343395,0
+LC.US,D,20201120,000000,6.25,7.03,6.2,6.86,1750034,0
+LC.US,D,20201123,000000,6.97,7.6,6.835,7.48,2039659,0
+LC.US,D,20201124,000000,7.69,7.89,7.495,7.51,1844888,0
+LC.US,D,20201125,000000,7.47,8.1099,7.44,8.08,1800563,0
+LC.US,D,20201127,000000,8.12,8.17,7.615,7.97,1373473,0
+LC.US,D,20201130,000000,7.99,8.33,7.915,7.98,1461737,0
+LC.US,D,20201201,000000,8.21,8.675,8.2,8.21,2577632,0
+LC.US,D,20201202,000000,8.17,8.45,8.06,8.4,1560445,0
+LC.US,D,20201203,000000,8.48,8.48,8.13,8.16,1000652,0
+LC.US,D,20201204,000000,8.23,9.25,8.2,8.85,2945489,0
+LC.US,D,20201207,000000,9.18,9.87,8.81,9.66,1968318,0
+LC.US,D,20201208,000000,9.56,9.88,9.23,9.37,2156861,0
+LC.US,D,20201209,000000,9.47,9.68,8.83,9.01,2597145,0
+LC.US,D,20201210,000000,8.8,9.265,8.79,9.17,2654767,0
+LC.US,D,20201211,000000,9.04,9.21,8.86,9.1,2193543,0
+LC.US,D,20201214,000000,9.28,9.49,8.86,8.86,2360344,0
+LC.US,D,20201215,000000,8.97,9.19,8.91,9.09,2282083,0
+LC.US,D,20201216,000000,9.18,9.25,8.88,8.9,1189935,0
+LC.US,D,20201217,000000,9,9.04,8.505,8.64,2119559,0
+LC.US,D,20201218,000000,8.64,8.945,8.47,8.49,2735963,0
+LC.US,D,20201221,000000,8.36,8.7,8.17,8.66,4410559,0
+LC.US,D,20201222,000000,8.62,8.845,8.41,8.46,2250370,0
+LC.US,D,20201223,000000,8.55,9.09,8.52,8.96,2573160,0
+LC.US,D,20201224,000000,8.95,8.9873,8.54,8.82,1589176,0
+LC.US,D,20201228,000000,8.96,9.15,8.53,8.55,1233832,0
+LC.US,D,20201229,000000,8.63,8.63,8.15,8.16,2658294,0
+LC.US,D,20201230,000000,8.17,8.44,8.08,8.37,1349647,0
+LC.US,D,20201231,000000,8.42,11.39,8.41,10.56,19792947,0
+LC.US,D,20210104,000000,10.27,10.4199,9.26,9.5,4204407,0
+LC.US,D,20210105,000000,9.54,9.9001,9.4001,9.59,1715041,0
+LC.US,D,20210106,000000,9.8,10.18,9.66,10.09,2400441,0
+LC.US,D,20210107,000000,10.35,11.585,10.21,11.52,3751836,0
+LC.US,D,20210108,000000,11.61,11.68,11.15,11.31,1789892,0
+LC.US,D,20210111,000000,11.1,11.26,10.655,10.95,1134586,0
+LC.US,D,20210112,000000,11.05,11.27,10.91,11.02,1166178,0
+LC.US,D,20210113,000000,11.15,11.9315,11.02,11.33,1810355,0
+LC.US,D,20210114,000000,11.38,11.8,11.2125,11.25,1159614,0
+LC.US,D,20210115,000000,11.09,11.15,10.64,10.66,988509,0
+LC.US,D,20210119,000000,11.57,12.31,11.2,12.19,1670457,0
+LC.US,D,20210120,000000,12.15,12.29,11.675,12.06,1921958,0
+LC.US,D,20210121,000000,12.11,12.22,11.23,11.56,1363073,0
+LC.US,D,20210122,000000,11.4,12.195,11.375,11.61,1067203,0
+LC.US,D,20210125,000000,11.37,11.89,11.07,11.31,1390611,0
+LC.US,D,20210126,000000,11.46,11.7162,11.23,11.31,1271180,0
+LC.US,D,20210127,000000,11.02,11.5338,10.85,11.04,1380376,0
+LC.US,D,20210128,000000,11.16,11.47,11.07,11.4,809574,0
+LC.US,D,20210129,000000,11.43,11.97,10.82,10.85,1317406,0
+LC.US,D,20210201,000000,10.98,11.315,10.665,11.24,1294381,0
+LC.US,D,20210202,000000,11.45,11.715,11.27,11.51,1331212,0
+LC.US,D,20210203,000000,11.6,12.99,11.43,12.78,2351857,0
+LC.US,D,20210204,000000,12.83,13.7,12.83,13.15,2348127,0
+LC.US,D,20210205,000000,13.36,13.88,13.1,13.51,1503361,0
+LC.US,D,20210208,000000,13.79,14.28,13.61,13.64,2907327,0
+LC.US,D,20210209,000000,13.58,13.783,13.1401,13.34,1567641,0
+LC.US,D,20210210,000000,13.5,13.78,12.62,12.83,2566855,0
+LC.US,D,20210211,000000,12.88,13.01,12.05,12.21,1286311,0
+LC.US,D,20210212,000000,12.17,12.56,12.16,12.24,707070,0
+LC.US,D,20210216,000000,12.32,13.3,12.15,12.72,2043385,0
+LC.US,D,20210217,000000,12.94,13,12.2,12.35,1006673,0
+LC.US,D,20210218,000000,12.08,12.33,11.22,11.94,1239327,0
+LC.US,D,20210219,000000,12.02,12.45,11.99,12.07,1893317,0
+LC.US,D,20210222,000000,11.83,12.51,11.83,12.25,1468356,0
+LC.US,D,20210223,000000,11.95,12.53,11.12,11.77,2323933,0
+LC.US,D,20210224,000000,11.92,12.18,11.5,11.99,1230926,0
+LC.US,D,20210225,000000,11.93,11.95,10.83,10.86,1658556,0
+LC.US,D,20210226,000000,10.95,11.14,10.46,10.77,1763783,0
+LC.US,D,20210301,000000,11.24,11.83,11.16,11.81,810610,0
+LC.US,D,20210302,000000,11.72,12.25,11.67,11.81,911768,0
+LC.US,D,20210303,000000,11.81,11.98,11.49,11.65,678264,0
+LC.US,D,20210304,000000,11.54,11.75,10.55,10.97,1179971,0
+LC.US,D,20210305,000000,11.13,11.44,9.5,11,2079881,0
+LC.US,D,20210308,000000,11.17,11.325,10.7598,10.91,1841981,0
+LC.US,D,20210309,000000,11.15,11.58,10.83,11.15,2994934,0
+LC.US,D,20210310,000000,11.35,12.067,11.35,11.97,2389774,0
+LC.US,D,20210311,000000,11.95,13.11,11.46,12.78,3907219,0
+LC.US,D,20210312,000000,13.17,15.36,13.06,15.08,7996378,0
+LC.US,D,20210315,000000,15,17.67,14.93,17.09,6376505,0
+LC.US,D,20210316,000000,18.16,19.1,16.98,17.92,8601178,0
+LC.US,D,20210317,000000,17.74,20.11,17.74,19.91,3878169,0
+LC.US,D,20210318,000000,19.85,21.4,18.87,19.74,4373987,0
+LC.US,D,20210319,000000,19.66,22,19.01,21.72,5699481,0
+LC.US,D,20210322,000000,22.6,22.68,20.75,21.4,2717069,0
+LC.US,D,20210323,000000,20.9,21.43,18.55,19.95,3549024,0
+LC.US,D,20210324,000000,20.4,20.54,18.36,18.36,1963527,0
+LC.US,D,20210325,000000,17.86,19.19,17.19,18.93,2774795,0
+LC.US,D,20210326,000000,19.39,19.42,12.55,16.85,11881436,0
+LC.US,D,20210329,000000,15.82,16.75,14.63,15.35,17146499,0
+LC.US,D,20210330,000000,15.2,16.36,14.73,16.3,5812700,0
+LC.US,D,20210331,000000,16.33,16.67,15.76,16.52,3460575,0
+LC.US,D,20210401,000000,16.65,17.15,16.35,16.4,2483363,0
+LC.US,D,20210405,000000,16.74,16.83,15.44,15.48,2695047,0
+LC.US,D,20210406,000000,15.45,16.17,15.36,15.84,3442817,0
+LC.US,D,20210407,000000,16.16,16.46,15.47,15.7,4780145,0
+LC.US,D,20210408,000000,15.89,16.3,15.32,16.08,2393855,0
+LC.US,D,20210409,000000,16,16.17,15.56,15.77,1668342,0
+LC.US,D,20210412,000000,15.7,15.7,14.76,14.96,1700875,0
+LC.US,D,20210413,000000,14.54,14.88,14.18,14.73,2743812,0
+LC.US,D,20210414,000000,14.83,15.255,14.68,14.82,2618346,0
+LC.US,D,20210415,000000,15.13,15.315,14.41,14.78,1646481,0
+LC.US,D,20210416,000000,14.9,15.04,14.62,14.75,1466048,0
+LC.US,D,20210419,000000,14.61,14.65,13.98,14.14,2116604,0
+LC.US,D,20210420,000000,14,14,13.16,13.52,2319600,0
+LC.US,D,20210421,000000,13.34,14.02,13.15,13.96,1626847,0
+LC.US,D,20210422,000000,14.05,14.67,13.84,14.08,2682244,0
+LC.US,D,20210423,000000,14.06,14.67,14.02,14.42,892688,0
+LC.US,D,20210426,000000,14.53,15.25,14.38,15.05,1354728,0
+LC.US,D,20210427,000000,15.16,15.19,14.62,14.96,1285335,0
+LC.US,D,20210428,000000,14.78,15.78,14.58,15.67,3136745,0
+LC.US,D,20210429,000000,16.26,17.38,15.33,15.99,4040182,0
+LC.US,D,20210430,000000,15.41,15.6,14.97,15.39,1916646,0
+LC.US,D,20210503,000000,15.68,15.85,15.04,15.08,1306616,0
+LC.US,D,20210504,000000,14.89,15.19,14.15,14.96,2644601,0
+LC.US,D,20210505,000000,15.07,15.07,14.11,14.15,1299019,0
+LC.US,D,20210506,000000,14.18,14.2896,13.46,14.12,1806522,0
+LC.US,D,20210507,000000,14.11,14.81,14.035,14.5,951853,0
+LC.US,D,20210510,000000,14.49,14.51,12.76,12.89,1867619,0
+LC.US,D,20210511,000000,12.48,13.13,12.19,12.98,1475788,0
+LC.US,D,20210512,000000,12.93,13.17,11.97,12.1,2022259,0
+LC.US,D,20210513,000000,12.37,13.0501,11.99,12.35,2044263,0
+LC.US,D,20210514,000000,12.57,13.1,12.37,12.98,2215736,0
+LC.US,D,20210517,000000,12.97,13.4,12.72,12.88,1785384,0
+LC.US,D,20210518,000000,12.94,13.44,12.77,12.93,1365914,0
+LC.US,D,20210519,000000,12.47,12.71,12.2,12.69,1821053,0
+LC.US,D,20210520,000000,12.71,12.8194,12.2484,12.59,2300721,0
+LC.US,D,20210521,000000,12.81,14.16,12.62,13.81,5412668,0
+LC.US,D,20210524,000000,13.88,14.12,13.45,13.9,2584760,0
+LC.US,D,20210525,000000,14.02,14.88,14.02,14.23,1492952,0
+LC.US,D,20210526,000000,14.31,14.81,14.19,14.78,2770066,0
+LC.US,D,20210527,000000,14.96,15.29,14.44,15.23,2506318,0
+LC.US,D,20210528,000000,15.39,15.5,15,15.28,1303625,0
+LC.US,D,20210601,000000,15.45,16.12,15.4,16.09,2746273,0
+LC.US,D,20210602,000000,16.2,16.53,15.97,16.31,1055045,0
+LC.US,D,20210603,000000,16.14,16.75,15.79,16.09,1648924,0
+LC.US,D,20210604,000000,16.01,16.23,15.42,15.63,1330047,0
+LC.US,D,20210607,000000,15.76,16.5,15.74,16.32,1099474,0
+LC.US,D,20210608,000000,16.4,17.08,16.275,16.96,1527296,0
+LC.US,D,20210609,000000,16.96,17.15,16.2335,16.34,1029482,0
+LC.US,D,20210610,000000,16.4,16.47,15.66,16.13,1299643,0
+LC.US,D,20210611,000000,16.32,16.86,16.21,16.68,964202,0
+LC.US,D,20210614,000000,16.71,16.97,16.57,16.65,875839,0
+LC.US,D,20210615,000000,16.55,17.83,16.54,17.67,1751555,0
+LC.US,D,20210616,000000,17.57,18.41,17.33,18.38,1915597,0
+LC.US,D,20210617,000000,18.5,18.89,17.71,18.29,1474374,0
+LC.US,D,20210618,000000,17.84,18.86,17.6,18.71,2893180,0
+LC.US,D,20210621,000000,18.86,19.44,18.12,19,1627526,0
+LC.US,D,20210622,000000,18.83,19.14,18.29,18.98,1006206,0
+LC.US,D,20210623,000000,18.91,19.71,18.6729,19.46,975262,0
+LC.US,D,20210624,000000,19.7,20.095,19.58,19.84,1237943,0
+LC.US,D,20210625,000000,19.87,20.015,19.31,19.39,3954050,0
+LC.US,D,20210628,000000,19.29,19.3,18.69,18.75,834663,0
+LC.US,D,20210629,000000,18.99,18.99,18.05,18.11,963574,0
+LC.US,D,20210630,000000,17.86,18.34,17.76,18.13,1882733,0
+LC.US,D,20210701,000000,18.23,18.36,17.46,17.53,1076704,0
+LC.US,D,20210702,000000,17.55,17.68,17.1,17.14,655085,0
+LC.US,D,20210706,000000,17.13,17.21,16.81,17.13,1665682,0
+LC.US,D,20210707,000000,16.85,17.18,16.36,16.9,1576578,0
+LC.US,D,20210708,000000,16.375,17.2962,15.91,16.99,1506858,0
+LC.US,D,20210709,000000,17.38,17.61,17.1701,17.36,729221,0
+LC.US,D,20210712,000000,17.21,17.37,16.98,17.34,1303443,0
+LC.US,D,20210713,000000,17.4,17.43,16.56,16.68,1445385,0
+LC.US,D,20210714,000000,16.9,17.07,16.07,16.29,845121,0
+LC.US,D,20210715,000000,16.22,16.88,15.89,16.08,1150707,0
+LC.US,D,20210716,000000,16.21,16.45,15.48,15.65,993464,0
+LC.US,D,20210719,000000,15.06,15.72,14.97,15.13,1095305,0
+LC.US,D,20210720,000000,15.19,15.97,14.95,15.83,1061783,0
+LC.US,D,20210721,000000,16,16.76,16,16.64,1253022,0
+LC.US,D,20210722,000000,16.63,16.63,15.92,16.16,1001817,0
+LC.US,D,20210723,000000,16.23,16.37,15.78,15.88,623082,0
+LC.US,D,20210726,000000,15.88,16.68,15.83,16.4,928860,0
+LC.US,D,20210727,000000,16.16,16.38,15.67,15.94,893233,0
+LC.US,D,20210728,000000,15.98,16.54,15.59,16.25,2488642,0
+LC.US,D,20210729,000000,22.35,25.7,21.59,24.02,41561862,0
+LC.US,D,20210730,000000,24.86,25.95,24.05,24.4,8154809,0
+LC.US,D,20210802,000000,25,25.92,23.44,25.81,5266510,0
+LC.US,D,20210803,000000,26.09,26.49,24.64,26.06,4237038,0
+LC.US,D,20210804,000000,25.75,28.36,25.7,27.56,4428927,0
+LC.US,D,20210805,000000,27.62,28.01,27.06,27.29,1875633,0
+LC.US,D,20210806,000000,27.54,27.91,26.9,26.91,1235452,0
+LC.US,D,20210809,000000,26.75,27.45,25.99,26.16,2604798,0
+LC.US,D,20210810,000000,26.4,27.92,26.23,27.23,1686851,0
+LC.US,D,20210811,000000,27.49,29.4,27.35,29.36,2974183,0
+LC.US,D,20210812,000000,29,29.72,28.14,28.91,2762340,0
+LC.US,D,20210813,000000,28.75,29.72,28.58,29.19,1013328,0
+LC.US,D,20210816,000000,28.81,29,27.82,28.16,1304597,0
+LC.US,D,20210817,000000,27.8,28.1358,26.08,26.59,2164382,0
+LC.US,D,20210818,000000,26.67,27.49,26.17,26.56,1231016,0
+LC.US,D,20210819,000000,26.19,26.585,25.42,26.52,1323179,0
+LC.US,D,20210820,000000,27.66,29.16,27.5,28.7,2638111,0
+LC.US,D,20210823,000000,28.89,29.22,28.11,28.55,1054804,0
+LC.US,D,20210824,000000,28.75,29.57,28.6,29.08,1224097,0
+LC.US,D,20210825,000000,28.67,29.369,28.16,29,917766,0
+LC.US,D,20210826,000000,28.9,29.55,26.91,27.63,1960800,0
+LC.US,D,20210827,000000,27.64,29,27.56,28.74,972755,0
+LC.US,D,20210830,000000,28.99,29.15,28.12,28.47,726092,0
+LC.US,D,20210831,000000,28.51,31.75,28.45,31.06,3994496,0
+LC.US,D,20210901,000000,31.02,31.72,29.81,31.12,2049721,0
+LC.US,D,20210902,000000,31.12,32.46,31,31.3,1507110,0
+LC.US,D,20210903,000000,31.3,31.3,30.19,31.04,1066666,0
+LC.US,D,20210907,000000,31.3,33.2985,31.29,32.16,1773776,0
+LC.US,D,20210908,000000,32.16,32.82,30.16,30.44,2529207,0
+LC.US,D,20210909,000000,30.48,31.06,30.26,30.5,1292584,0
+LC.US,D,20210910,000000,30.66,31.9599,29.85,30.04,1305668,0
+LC.US,D,20210913,000000,30.31,30.31,28.41,29.36,1391898,0
+LC.US,D,20210914,000000,29.32,30.04,28.2,28.75,1695252,0
+LC.US,D,20210915,000000,29.2,29.5,28.4025,28.69,1422839,0
+LC.US,D,20210916,000000,28.53,29.07,27.93,28.05,4206953,0
+LC.US,D,20210917,000000,28.14,29,27.97,28.68,2818663,0
+LC.US,D,20210920,000000,27.3,27.95,26.345,26.87,2086935,0
+LC.US,D,20210921,000000,27.13,27.288,26.44,26.62,1406300,0
+LC.US,D,20210922,000000,27.01,28.23,26.7,27.48,1218152,0
+LC.US,D,20210923,000000,27.96,29.14,27.56,29.11,1908800,0
+LC.US,D,20210924,000000,28.83,29.7,28.13,28.17,1050102,0
+LC.US,D,20210927,000000,28.18,29.38,28.035,29.22,965411,0
+LC.US,D,20210928,000000,28.77,29.153,26.84,27.13,1819503,0
+LC.US,D,20210929,000000,27.45,27.45,26.47,26.75,1337307,0
+LC.US,D,20210930,000000,27.1,28.35,26.68,28.24,1543132,0
+LC.US,D,20211001,000000,28.44,28.67,27.88,28,1142535,0
+LC.US,D,20211004,000000,28,28.42,27.19,27.55,1237806,0
+LC.US,D,20211005,000000,27.95,29.27,27.3001,28.68,1011594,0
+LC.US,D,20211006,000000,28.11,28.92,27.22,28.61,1240117,0
+LC.US,D,20211007,000000,29.19,31.74,29.18,29.62,3217590,0
+LC.US,D,20211008,000000,29.61,30.93,28.5401,30.55,3413196,0
+LC.US,D,20211011,000000,30.71,31.78,29.85,30.53,2252480,0
+LC.US,D,20211012,000000,30.57,31.3,30.07,31.2,2025935,0
+LC.US,D,20211013,000000,31.67,32.91,31.236,32.23,3069083,0
+LC.US,D,20211014,000000,32.97,33.67,32.2,33.63,2439742,0
+LC.US,D,20211015,000000,34.56,34.73,33.28,34.2,2258846,0
+LC.US,D,20211018,000000,34.1,34.68,33.27,33.65,2031390,0
+LC.US,D,20211019,000000,33.81,34.1,32.66,33.86,1469403,0
+LC.US,D,20211020,000000,34.4,36.34,33.9,35.17,2632966,0
+LC.US,D,20211021,000000,35.02,35.79,34.11,34.79,1968813,0
+LC.US,D,20211022,000000,34.63,34.79,33.2701,34.37,1535774,0
+LC.US,D,20211025,000000,34.35,36.19,34.35,35.64,2039900,0
+LC.US,D,20211026,000000,35.53,35.91,33.79,34.7,2226409,0
+LC.US,D,20211027,000000,34.79,34.79,31.28,31.62,4652959,0
+LC.US,D,20211028,000000,42.5,44.66,39.13,42.07,18968628,0
+LC.US,D,20211029,000000,42.51,46.9199,42.35,45.96,7888269,0
+LC.US,D,20211101,000000,47.18,49.2058,46.55,47.61,5230653,0
+LC.US,D,20211102,000000,47.9,48.35,44.67,46.25,3146855,0
+LC.US,D,20211103,000000,46.44,48.98,45.83,47.04,2103654,0
+LC.US,D,20211104,000000,47.25,47.78,45.51,45.61,1834062,0
+LC.US,D,20211105,000000,46,47.1699,44.71,45.55,1696605,0
+LC.US,D,20211108,000000,45.96,48.13,45.32,45.57,2918724,0
+LC.US,D,20211109,000000,45.43,46.5,43.52,45.95,4049067,0
+LC.US,D,20211110,000000,44.45,45.25,40.68,42.14,4118887,0
+LC.US,D,20211111,000000,43.14,44.41,42.45,43.75,1690327,0
+LC.US,D,20211112,000000,43.82,44.8,43.11,43.82,1490916,0
+LC.US,D,20211115,000000,44.31,46.64,42.65,43.59,2726513,0
+LC.US,D,20211116,000000,43.17,43.31,42,42.67,1375849,0
+LC.US,D,20211117,000000,42.38,43.78,41.71,42.48,1460836,0
+LC.US,D,20211118,000000,42.28,43.09,39.63,41.38,2295270,0
+LC.US,D,20211119,000000,40.65,41.26,38.63,38.94,2172332,0
+LC.US,D,20211122,000000,39.12,39.86,36.27,37.08,2861055,0
+LC.US,D,20211123,000000,37.15,37.8399,35.67,36.57,2168258,0
+LC.US,D,20211124,000000,36.13,38.645,36.05,38.07,1723955,0
+LC.US,D,20211126,000000,36.15,36.98,34.1,35.66,2389321,0
+LC.US,D,20211129,000000,36.5,36.91,34.72,35.5,1745342,0
+LC.US,D,20211130,000000,35.1,35.82,32.095,32.72,3207387,0
+LC.US,D,20211201,000000,34.04,34.45,30.51,30.81,3366835,0
+LC.US,D,20211202,000000,30.61,32.1701,30.51,31.4,2618852,0
+LC.US,D,20211203,000000,31.63,31.87,28.99,29.24,2248032,0
+LC.US,D,20211206,000000,29.09,29.8699,28.33,29.17,2741490,0
+LC.US,D,20211207,000000,31.26,32.87,30.98,31.42,2786089,0
+LC.US,D,20211208,000000,31.5,32.54,30.71,31.72,1805139,0
+LC.US,D,20211209,000000,31.07,31.86,30.18,30.42,1343551,0
+LC.US,D,20211210,000000,30.4,31.23,28.89,29.25,1634601,0
+LC.US,D,20211213,000000,28.77,29.24,26.6,26.84,3439089,0
+LC.US,D,20211214,000000,25.98,27.16,25.79,26.19,2315304,0
+LC.US,D,20211215,000000,26.1,27.5,24.96,26.9,3424051,0
+LC.US,D,20211216,000000,27.59,27.92,23.57,23.87,3687647,0
+LC.US,D,20211217,000000,23.11,24.15,22.96,23.68,4601278,0
+LC.US,D,20211220,000000,22.68,23.3,22.201,23.19,2727063,0
+LC.US,D,20211221,000000,23.57,24.38,23.34,24.19,2643347,0
+LC.US,D,20211222,000000,24.76,26.05,24.46,25.55,4348270,0
+LC.US,D,20211223,000000,25.63,25.91,24.89,25.75,2216000,0
+LC.US,D,20211227,000000,25.7,25.9291,25.04,25.57,1595883,0
+LC.US,D,20211228,000000,25.3,26.24,24.6864,24.78,1927147,0
+LC.US,D,20211229,000000,24.63,24.955,23.8,24.18,2325290,0
+LC.US,D,20211230,000000,24.1,25.2199,24.0407,24.48,1499397,0
+LC.US,D,20211231,000000,24.27,24.8399,24.11,24.18,1268872,0
+LC.US,D,20220103,000000,24.94,25.42,24.3501,25.01,2300148,0
+LC.US,D,20220104,000000,25.25,26.06,24.52,25.03,2346380,0
+LC.US,D,20220105,000000,25,25.55,22.71,22.95,2473893,0
+LC.US,D,20220106,000000,22.78,23.44,21.84,22.3,3594525,0
+LC.US,D,20220107,000000,22.35,23.44,22.14,22.43,1634586,0
+LC.US,D,20220110,000000,21.95,22.08,20.95,22.03,2156962,0
+LC.US,D,20220111,000000,22.53,24.86,22.11,24.52,3804608,0
+LC.US,D,20220112,000000,25.37,26.87,24.9,24.93,4280018,0
+LC.US,D,20220113,000000,24.87,25.47,24.32,24.43,1904626,0
+LC.US,D,20220114,000000,24,24.575,23.31,24.11,2092234,0
+LC.US,D,20220118,000000,23.77,24.44,22.46,22.52,3081839,0
+LC.US,D,20220119,000000,22.87,23.28,21.915,21.92,2514572,0
+LC.US,D,20220120,000000,22.11,23.63,21.92,21.98,2013619,0
+LC.US,D,20220121,000000,21.51,21.96,20.53,20.91,3033312,0
+LC.US,D,20220124,000000,20,21.13,18.84,21.06,3428843,0
+LC.US,D,20220125,000000,20.37,22.13,20.12,21.55,3183859,0
+LC.US,D,20220126,000000,22.4,23.84,22.1,22.5,7334100,0
+LC.US,D,20220127,000000,17.4,18.14,15.5501,15.92,23526420,0
+LC.US,D,20220128,000000,15.74,17.17,15.47,16.88,8237678,0
+LC.US,D,20220131,000000,16.82,18.94,16.72,18.76,5081227,0
+LC.US,D,20220201,000000,19.02,19.97,18.4,19.43,3905614,0
+LC.US,D,20220202,000000,19.28,19.5,17.65,18,3262113,0
+LC.US,D,20220203,000000,17.65,18.25,17.12,17.19,2875834,0
+LC.US,D,20220204,000000,17.16,17.76,16.86,17.54,2875311,0
+LC.US,D,20220207,000000,17.37,18.07,17.3013,17.43,1825483,0
+LC.US,D,20220208,000000,17.53,18.28,17.31,18.1,2548466,0
+LC.US,D,20220209,000000,18.41,19.08,18.33,19.08,1740580,0
+LC.US,D,20220210,000000,18.6,19.27,17.9,18.07,2532167,0
+LC.US,D,20220211,000000,17.96,18.48,17.18,17.49,1870959,0
+LC.US,D,20220214,000000,17.36,18.04,17.06,17.32,1298783,0
+LC.US,D,20220215,000000,17.7,18.4244,17.55,18.39,2347208,0
+LC.US,D,20220216,000000,18.82,19.14,18.46,18.94,1764503,0
+LC.US,D,20220217,000000,18.72,18.91,17.8601,18.02,2203135,0
+LC.US,D,20220218,000000,17.98,18.205,17.52,17.91,2176019,0
+LC.US,D,20220222,000000,17.63,18.5178,17.23,17.63,1941881,0
+LC.US,D,20220223,000000,17.84,18.09,16.8,16.82,1501190,0
+LC.US,D,20220224,000000,15.95,18.15,15.9,18.06,2178452,0
+LC.US,D,20220225,000000,18.16,18.88,17.62,18.78,1753007,0
+LC.US,D,20220228,000000,18.58,19.07,18.2,18.58,2104640,0
+LC.US,D,20220301,000000,18.93,19.1,17.41,17.69,2041025,0
+LC.US,D,20220302,000000,17.77,18.245,17.445,18.02,1710321,0
+LC.US,D,20220303,000000,18,18.09,16.84,17.09,1518464,0
+LC.US,D,20220304,000000,16.76,17.07,15.55,15.81,1911594,0
+LC.US,D,20220307,000000,15.44,16.12,14.64,14.64,2103485,0
+LC.US,D,20220308,000000,14.7,15.45,14.25,14.71,2400172,0
+LC.US,D,20220309,000000,15.41,15.92,15.28,15.64,2413054,0
+LC.US,D,20220310,000000,15.32,15.4542,14.7,15.08,2314318,0
+LC.US,D,20220311,000000,15.26,15.42,14.23,14.24,1758965,0
+LC.US,D,20220314,000000,14.25,14.37,13.29,13.57,3041069,0
+LC.US,D,20220315,000000,13.58,14.18,13.42,14.12,1852392,0
+LC.US,D,20220316,000000,14.69,15.53,14.57,15.36,2076213,0
+LC.US,D,20220317,000000,15.33,16.04,15.075,16.03,1477452,0
+LC.US,D,20220318,000000,16.12,16.75,15.9,16.44,2108706,0
+LC.US,D,20220321,000000,16.49,16.6599,15.73,15.95,1260761,0
+LC.US,D,20220322,000000,16,16.83,15.96,16.6,1041061,0
+LC.US,D,20220323,000000,16.38,16.64,15.8,15.92,1779005,0
+LC.US,D,20220324,000000,15.93,16.22,15.61,16.2,1007352,0
+LC.US,D,20220325,000000,16.22,16.28,15.43,15.82,1272982,0
+LC.US,D,20220328,000000,15.81,16.13,15.455,16.12,1691280,0
+LC.US,D,20220329,000000,16.49,17.38,16.41,17.21,1564745,0
+LC.US,D,20220330,000000,17.2,17.2,16.095,16.25,2971629,0
+LC.US,D,20220331,000000,16.25,16.53,15.78,15.78,1318480,0
+LC.US,D,20220401,000000,15.91,16.09,15.53,15.65,1542858,0
+LC.US,D,20220404,000000,15.71,16.035,15.43,15.85,1690878,0
+LC.US,D,20220405,000000,15.98,15.98,15.28,15.3,1825884,0
+LC.US,D,20220406,000000,15.07,15.08,14.34,14.54,1895878,0
+LC.US,D,20220407,000000,14.5,14.7457,13.94,14.62,1414762,0
+LC.US,D,20220408,000000,14.57,14.76,14.25,14.26,645214,0
+LC.US,D,20220411,000000,14.11,14.62,13.88,13.98,2450660,0
+LC.US,D,20220412,000000,14.3,14.67,13.57,13.72,1202342,0
+LC.US,D,20220413,000000,13.72,14.12,13.7,14.02,1407772,0
+LC.US,D,20220414,000000,14.03,14.08,13.46,13.52,1577853,0
+LC.US,D,20220418,000000,13.37,13.63,13.21,13.45,1541339,0
+LC.US,D,20220419,000000,13.45,14.43,13.36,14.15,1858563,0
+LC.US,D,20220420,000000,14.25,14.31,13.78,14,2346145,0
+LC.US,D,20220421,000000,14.33,14.625,13.27,13.48,1521649,0
+LC.US,D,20220422,000000,13.4,13.83,13.179,13.37,1611840,0
+LC.US,D,20220425,000000,13.12,14.45,13.081,14.42,2384127,0
+LC.US,D,20220426,000000,14.23,14.39,13.74,13.84,2914844,0
+LC.US,D,20220427,000000,13.8,14.13,13.45,13.75,2934265,0
+LC.US,D,20220428,000000,16.95,17.48,15.16,16.32,7991733,0
+LC.US,D,20220429,000000,16.24,16.7,15.11,15.25,2666165,0
+LC.US,D,20220502,000000,15.15,15.73,14.92,15.7,1915871,0
+LC.US,D,20220503,000000,15.55,15.85,15.26,15.66,1408601,0
+LC.US,D,20220504,000000,15.72,16.38,14.81,16.37,4463607,0
+LC.US,D,20220505,000000,15.97,16.04,15.11,15.42,2223344,0
+LC.US,D,20220506,000000,15.3,15.4,14.63,14.95,1887338,0
+LC.US,D,20220509,000000,14.49,14.78,13.65,13.9,2349445,0
+LC.US,D,20220510,000000,12.85,13.7,12.48,13.14,3350579,0
+LC.US,D,20220511,000000,13.15,13.7,12.74,13,2545810,0
+LC.US,D,20220512,000000,12.69,13.62,12.48,13.16,3104448,0
+LC.US,D,20220513,000000,13.67,14.46,13.58,14.18,2122799,0
+LC.US,D,20220516,000000,14.07,14.13,13.46,13.53,2244103,0
+LC.US,D,20220517,000000,14.01,14.43,13.73,14.08,2307280,0
+LC.US,D,20220518,000000,13.72,14.0994,12.995,13.19,2266239,0
+LC.US,D,20220519,000000,13.2,13.605,13.0512,13.38,1596658,0
+LC.US,D,20220520,000000,13.64,13.73,12.66,13.08,1599288,0
+LC.US,D,20220523,000000,13.28,13.425,12.75,13.4,1378213,0
+LC.US,D,20220524,000000,13.11,13.21,12.27,12.71,2036848,0
+LC.US,D,20220525,000000,12.77,13.62,12.77,13.52,1955718,0
+LC.US,D,20220526,000000,13.65,14.365,13.5786,14.13,2472943,0
+LC.US,D,20220527,000000,14.31,15.665,14.31,15.64,2586064,0
+LC.US,D,20220531,000000,15.55,15.98,15.24,15.72,2104277,0
+LC.US,D,20220601,000000,15.7,16.17,15.11,15.39,1603363,0
+LC.US,D,20220602,000000,15.37,16.155,15.37,16.1,1377584,0
+LC.US,D,20220603,000000,15.85,15.93,15.51,15.67,898807,0
+LC.US,D,20220606,000000,15.91,16.15,15.6566,15.83,976800,0
+LC.US,D,20220607,000000,15.57,16.41,15.56,16.41,1460295,0
+LC.US,D,20220608,000000,16.22,16.35,15.835,15.89,1123514,0
+LC.US,D,20220609,000000,15.66,15.752,14.96,14.99,1127483,0
+LC.US,D,20220610,000000,14.48,14.82,14.01,14.07,1189517,0
+LC.US,D,20220613,000000,13.23,13.49,12.64,12.97,1726456,0
+LC.US,D,20220614,000000,13.02,13.23,12.69,13,1458324,0
+LC.US,D,20220615,000000,13.29,13.5072,12.73,13.2,1819404,0
+LC.US,D,20220616,000000,12.49,12.66,11.63,11.85,1932428,0
+LC.US,D,20220617,000000,11.83,12.43,11.75,12.18,2238245,0
+LC.US,D,20220621,000000,12.7619,12.87,12.375,12.54,1366961,0
+LC.US,D,20220622,000000,12.24,12.555,12.1791,12.34,1421942,0
+LC.US,D,20220623,000000,12.41,12.61,12,12.38,1426961,0
+LC.US,D,20220624,000000,12.64,13.11,12.475,13.07,2340054,0
+LC.US,D,20220627,000000,13.18,13.2,12.73,13.01,1094676,0
+LC.US,D,20220628,000000,13.17,13.39,12.61,12.76,1939640,0
+LC.US,D,20220629,000000,12.68,12.7,11.91,12.14,2018652,0
+LC.US,D,20220630,000000,11.73,11.985,11.35,11.69,2201873,0
+LC.US,D,20220701,000000,11.6,11.95,11.4273,11.83,1535313,0
+LC.US,D,20220705,000000,11.4,12.34,11.165,12.22,2281141,0
+LC.US,D,20220706,000000,12.12,12.44,12.01,12.41,1714137,0
+LC.US,D,20220707,000000,12.67,13.125,12.66,12.97,1749057,0
+LC.US,D,20220708,000000,12.62,13.01,12.385,12.66,1960677,0
+LC.US,D,20220711,000000,12.46,12.51,12.12,12.29,998226,0
+LC.US,D,20220712,000000,12.13,12.67,12.13,12.4,1412047,0
+LC.US,D,20220713,000000,12.07,12.49,11.87,12.48,903370,0
+LC.US,D,20220714,000000,12.18,12.37,12.005,12.22,1065056,0
+LC.US,D,20220715,000000,12.66,12.95,12.42,12.91,1434230,0
+LC.US,D,20220718,000000,13.28,13.61,13.17,13.32,1037401,0
+LC.US,D,20220719,000000,13.63,14.36,13.58,14.19,2312040,0
+LC.US,D,20220720,000000,14.2,14.72,14.065,14.7,3051959,0
+LC.US,D,20220721,000000,14.53,14.69,14.26,14.58,1227486,0
+LC.US,D,20220722,000000,14.74,15.045,14.315,14.53,1472434,0
+LC.US,D,20220725,000000,14.6,14.79,14.25,14.77,1374707,0
+LC.US,D,20220726,000000,14.71,14.97,14.14,14.24,2322850,0
+LC.US,D,20220727,000000,14.58,15.325,14.4,15.21,2606611,0
+LC.US,D,20220728,000000,15.5,15.5,13.34,13.87,6278238,0
+LC.US,D,20220729,000000,13.96,14.0091,13.51,13.85,2204768,0
+LC.US,D,20220801,000000,13.7,14.14,13.62,13.92,1806054,0
+LC.US,D,20220802,000000,13.77,14.09,13.55,13.7,1691659,0
+LC.US,D,20220803,000000,13.96,15.02,13.96,14.9,2503198,0
+LC.US,D,20220804,000000,15.05,15.17,14.5,15.16,1256203,0
+LC.US,D,20220805,000000,14.89,15.23,14.54,14.89,1704805,0
+LC.US,D,20220808,000000,14.96,15.46,14.96,15.01,1602488,0
+LC.US,D,20220809,000000,14.89,14.89,14.3,14.37,1720607,0
+LC.US,D,20220810,000000,14.86,15.6,14.855,15.23,2213591,0
+LC.US,D,20220811,000000,15.54,15.79,14.905,15.01,1724889,0
+LC.US,D,20220812,000000,15.14,15.45,14.98,15.44,1142382,0
+LC.US,D,20220815,000000,15.26,15.565,15.03,15.56,971149,0
+LC.US,D,20220816,000000,15.43,15.73,15.08,15.7,1235282,0
+LC.US,D,20220817,000000,15.37,15.64,15.085,15.25,1664469,0
+LC.US,D,20220818,000000,15.31,15.31,15.02,15.17,891117,0
+LC.US,D,20220819,000000,14.9,14.94,14.33,14.33,1123396,0
+LC.US,D,20220822,000000,13.97,14.205,13.75,13.88,1082904,0
+LC.US,D,20220823,000000,13.9,14.16,13.76,13.77,756709,0
+LC.US,D,20220824,000000,13.91,14.2,13.745,14.01,798596,0
+LC.US,D,20220825,000000,14.17,14.58,14.08,14.57,798198,0
+LC.US,D,20220826,000000,14.68,14.68,13.71,13.82,1620974,0
+LC.US,D,20220829,000000,13.63,13.77,13.46,13.65,1026795,0
+LC.US,D,20220830,000000,13.75,13.75,13.225,13.46,1067142,0
+LC.US,D,20220831,000000,13.53,13.73,13.02,13.07,1378137,0
+LC.US,D,20220901,000000,13.02,13.02,12.44,12.92,1867803,0
+LC.US,D,20220902,000000,13.23,13.3,12.59,12.7,1449086,0
+LC.US,D,20220906,000000,12.7,12.72,12.37,12.59,1220931,0
+LC.US,D,20220907,000000,12.57,13.06,12.57,13.06,997524,0
+LC.US,D,20220908,000000,12.86,13.23,12.76,13.22,955119,0
+LC.US,D,20220909,000000,13.51,13.97,13.3,13.9,1202515,0
+LC.US,D,20220912,000000,14.05,14.2,13.915,14.04,911896,0
+LC.US,D,20220913,000000,13.36,13.55,12.85,12.94,1320861,0
+LC.US,D,20220914,000000,13,13,12.33,12.77,1507859,0
+LC.US,D,20220915,000000,12.64,13.39,12.64,12.94,1230803,0
+LC.US,D,20220916,000000,12.63,12.75,12.36,12.66,1273611,0
+LC.US,D,20220919,000000,12.42,12.7699,12.4099,12.67,1216425,0
+LC.US,D,20220920,000000,12.44,12.51,12.21,12.32,1380926,0
+LC.US,D,20220921,000000,12.51,12.775,12.17,12.21,1380422,0
+LC.US,D,20220922,000000,12.08,12.14,11.495,11.56,1761484,0
+LC.US,D,20220923,000000,11.32,11.51,11.12,11.39,1706907,0
+LC.US,D,20220926,000000,11.32,11.75,11.11,11.12,1607259,0
+LC.US,D,20220927,000000,11.4,11.73,10.98,11.22,1146800,0
+LC.US,D,20220928,000000,11.21,11.79,11.19,11.61,1519077,0
+LC.US,D,20220929,000000,11.31,11.43,10.91,11.01,1897129,0
+LC.US,D,20220930,000000,11.05,11.43,10.96,11.05,2334912,0
+LC.US,D,20221003,000000,11.28,11.85,11.03,11.64,1568711,0
+LC.US,D,20221004,000000,11.9,12.29,11.9,12.09,3054444,0
+LC.US,D,20221005,000000,11.8,12.15,11.63,12.15,1415916,0
+LC.US,D,20221006,000000,12.04,12.3298,11.8,12.11,1070780,0
+LC.US,D,20221007,000000,11.84,11.84,11.285,11.36,1403586,0
+LC.US,D,20221010,000000,11.45,11.475,11.08,11.39,1439565,0
+LC.US,D,20221011,000000,11.28,11.86,11.06,11.62,1393873,0
+LC.US,D,20221012,000000,11.65,11.73,11.31,11.58,1167006,0
+LC.US,D,20221013,000000,11.18,11.54,10.87,11.36,3490529,0
+LC.US,D,20221014,000000,11.62,11.9,10.93,10.95,2189060,0
+LC.US,D,20221017,000000,11.28,11.885,11.28,11.79,1760235,0
+LC.US,D,20221018,000000,12.3,12.38,11.815,12.02,1405456,0
+LC.US,D,20221019,000000,11.87,11.95,11.255,11.32,1274988,0
+LC.US,D,20221020,000000,11.31,11.8,11.19,11.29,1215403,0
+LC.US,D,20221021,000000,11.28,11.4,10.95,11.33,1526425,0
+LC.US,D,20221024,000000,11.38,11.38,10.975,11.11,2111964,0
+LC.US,D,20221025,000000,11.22,12.02,11.12,11.78,2693439,0
+LC.US,D,20221026,000000,11.64,12.23,11.61,11.66,4075666,0
+LC.US,D,20221027,000000,10.74,10.98,10.4613,10.54,4354892,0
+LC.US,D,20221028,000000,10.4,10.96,10.3,10.76,3625539,0
+LC.US,D,20221031,000000,10.75,10.79,10.3825,10.64,2709082,0
+LC.US,D,20221101,000000,11.04,11.26,10.25,10.34,2530448,0
+LC.US,D,20221102,000000,10.4,10.485,9.82,9.82,2111447,0
+LC.US,D,20221103,000000,9.78,9.795,9.34,9.35,2279416,0
+LC.US,D,20221104,000000,9.62,9.79,9.385,9.61,1903140,0
+LC.US,D,20221107,000000,9.81,10.17,9.42,9.86,2918651,0
+LC.US,D,20221108,000000,9.89,9.97,9.5,9.64,1698880,0
+LC.US,D,20221109,000000,9.58,10.05,9.43,9.66,1996528,0
+LC.US,D,20221110,000000,10.44,11.25,10.44,11.16,3614424,0
+LC.US,D,20221111,000000,11.15,11.775,11.11,11.43,2188304,0
+LC.US,D,20221114,000000,11.23,11.3399,10.79,10.84,1679684,0
+LC.US,D,20221115,000000,11.21,11.41,10.8731,11.08,1628763,0
+LC.US,D,20221116,000000,10.9,10.97,10.66,10.71,1323885,0
+LC.US,D,20221117,000000,10.38,10.5,10.26,10.47,976399,0
+LC.US,D,20221118,000000,10.77,10.8,10.18,10.31,861188,0
+LC.US,D,20221121,000000,10.18,10.42,10.08,10.18,871863,0
+LC.US,D,20221122,000000,10.21,10.39,10.045,10.39,1006553,0
+LC.US,D,20221123,000000,10.34,10.57,10.2398,10.54,736674,0
+LC.US,D,20221125,000000,10.47,10.58,10.41,10.56,401293,0
+LC.US,D,20221128,000000,10.37,10.47,9.92,10.06,2000257,0
+LC.US,D,20221129,000000,10.04,10.435,10.04,10.26,859674,0
+LC.US,D,20221130,000000,10.14,10.395,9.93,10.31,1532594,0
+LC.US,D,20221201,000000,10.42,10.55,10.195,10.24,1034675,0
+LC.US,D,20221202,000000,10.19,10.375,9.99,10.18,1111010,0
+LC.US,D,20221205,000000,10.16,10.43,9.85,9.88,1283618,0
+LC.US,D,20221206,000000,9.88,9.9,9.34,9.56,1425511,0
+LC.US,D,20221207,000000,9.47,9.61,9.36,9.48,969098,0
+LC.US,D,20221208,000000,9.58,9.83,9.39,9.46,912355,0
+LC.US,D,20221209,000000,9.4,9.56,9.34,9.39,747909,0
+LC.US,D,20221212,000000,9.36,9.6,9.31,9.53,1220588,0
+LC.US,D,20221213,000000,10.12,10.305,9.28,9.45,2555785,0
+LC.US,D,20221214,000000,9.42,9.635,9.31,9.38,1194181,0
+LC.US,D,20221215,000000,9.2,9.235,8.98,9.07,1455770,0
+LC.US,D,20221216,000000,8.89,9.15,8.825,8.98,1863354,0
+LC.US,D,20221219,000000,8.93,8.95,8.475,8.62,1864643,0
+LC.US,D,20221220,000000,8.6,8.895,8.525,8.65,1191319,0
+LC.US,D,20221221,000000,8.79,8.91,8.66,8.71,1194813,0
+LC.US,D,20221222,000000,8.59,8.6575,8.37,8.64,1857635,0
+LC.US,D,20221223,000000,8.61,8.72,8.52,8.67,1000906,0
+LC.US,D,20221227,000000,8.66,8.66,8.38,8.48,1044508,0
+LC.US,D,20221228,000000,8.46,8.52,8.24,8.35,1625542,0
+LC.US,D,20221229,000000,8.45,8.67,8.42,8.62,1139027,0
+LC.US,D,20221230,000000,8.43,8.825,8.43,8.8,1399740,0
+LC.US,D,20230103,000000,8.99,9.09,8.355,8.46,2065319,0
+LC.US,D,20230104,000000,8.6,8.85,8.54,8.66,1081240,0
+LC.US,D,20230105,000000,8.53,8.635,8.235,8.52,1222727,0
+LC.US,D,20230106,000000,8.57,8.9,8.46,8.59,1503517,0
+LC.US,D,20230109,000000,8.71,8.865,8.64,8.69,1280244,0
+LC.US,D,20230110,000000,8.61,8.77,8.391,8.76,939183,0
+LC.US,D,20230111,000000,8.84,9.31,8.77,9.26,1784311,0
+LC.US,D,20230112,000000,9.32,9.51,9.0824,9.46,1281729,0
+LC.US,D,20230113,000000,9.35,9.71,9.27,9.58,2261302,0
+LC.US,D,20230117,000000,9.63,10.19,9.605,10.1,2233575,0
+LC.US,D,20230118,000000,10.16,10.35,9.78,9.81,2044685,0
+LC.US,D,20230119,000000,9.59,9.73,9.41,9.66,1662020,0
+LC.US,D,20230120,000000,9.78,10.375,9.64,10.32,1653382,0
+LC.US,D,20230123,000000,10.37,10.87,10.21,10.86,1956918,0
+LC.US,D,20230124,000000,10.8,10.8,10.215,10.24,1468739,0
+LC.US,D,20230125,000000,10,10.41,9.7615,10.34,2952552,0
+LC.US,D,20230126,000000,9.16,9.825,8.73,9.17,9276518,0
+LC.US,D,20230127,000000,9.09,9.868,9.09,9.8,3615549,0
+LC.US,D,20230130,000000,9.6,9.94,9.47,9.47,2278741,0
+LC.US,D,20230131,000000,9.55,9.795,9.34,9.69,1844856,0
+LC.US,D,20230201,000000,9.58,9.945,9.265,9.82,4261804,0
+LC.US,D,20230202,000000,10.1,10.9,10.03,10.45,3164053,0
+LC.US,D,20230203,000000,10.12,10.52,9.99,10.09,3518173,0
+LC.US,D,20230206,000000,9.89,9.9553,9.48,9.5,1883102,0
+LC.US,D,20230207,000000,9.41,10.37,9.37,10.27,2252237,0
+LC.US,D,20230208,000000,10.21,10.37,9.95,9.98,1412941,0
+LC.US,D,20230209,000000,10.07,10.14,9.73,9.86,1830662,0
+LC.US,D,20230210,000000,9.73,9.86,9.51,9.86,2168440,0
+LC.US,D,20230213,000000,9.82,10.015,9.7,10,1846165,0
+LC.US,D,20230214,000000,9.94,10.21,9.755,10.09,1683376,0
+LC.US,D,20230215,000000,10.1,10.53,10.07,10.41,2159318,0
+LC.US,D,20230216,000000,10.1,10.24,10.005,10.05,2683260,0
+LC.US,D,20230217,000000,10,10,9.64,9.92,2515993,0
+LC.US,D,20230221,000000,9.68,9.81,9.41,9.45,1351014,0
+LC.US,D,20230222,000000,9.5,9.65,9.44,9.58,1461239,0
+LC.US,D,20230223,000000,9.72,9.765,9.435,9.72,1260542,0
+LC.US,D,20230224,000000,9.5,9.63,9.36,9.61,981931,0
+LC.US,D,20230227,000000,9.72,9.74,9.36,9.36,961102,0
+LC.US,D,20230228,000000,9.32,9.605,9.32,9.4,1610278,0
+LC.US,D,20230301,000000,9.35,9.565,9.31,9.45,1141885,0
+LC.US,D,20230302,000000,9.23,9.38,9.09,9.32,1201777,0
+LC.US,D,20230303,000000,9.44,9.495,9.32,9.4,1769548,0
+LC.US,D,20230306,000000,9.48,9.52,8.935,8.99,1296135,0
+LC.US,D,20230307,000000,8.95,8.98,8.735,8.86,1395649,0
+LC.US,D,20230308,000000,8.82,8.97,8.74,8.83,939073,0
+LC.US,D,20230309,000000,8.8,8.92,8.26,8.26,1337416,0
+LC.US,D,20230310,000000,8.2,8.25,7.615,7.63,3328259,0
+LC.US,D,20230313,000000,7.32,7.455,6.74,7.33,3208623,0
+LC.US,D,20230314,000000,7.73,7.805,7.065,7.21,2894302,0
+LC.US,D,20230315,000000,6.9,7.15,6.77,7.02,2518557,0
+LC.US,D,20230316,000000,6.93,7.23,6.63,7.12,2093472,0
+LC.US,D,20230317,000000,7.04,7.04,6.6,6.63,3083993,0
+LC.US,D,20230320,000000,6.64,7,6.615,6.66,2364372,0
+LC.US,D,20230321,000000,6.96,7.16,6.9,7.05,2496794,0
+LC.US,D,20230322,000000,7,7.1899,6.75,6.76,2776621,0
+LC.US,D,20230323,000000,6.8,6.87,6.56,6.72,2286577,0
+LC.US,D,20230324,000000,6.59,6.8,6.52,6.79,1236328,0
+LC.US,D,20230327,000000,6.92,6.99,6.73,6.88,1778796,0
+LC.US,D,20230328,000000,6.81,7.02,6.76,6.93,4474942,0
+LC.US,D,20230329,000000,7.11,7.19,6.94,7.14,1717971,0
+LC.US,D,20230330,000000,7.28,7.3034,6.99,7.09,1953057,0
+LC.US,D,20230331,000000,7.15,7.24,7,7.21,2549137,0
+LC.US,D,20230403,000000,7.18,7.24,6.92,7.01,2020936,0
+LC.US,D,20230404,000000,7.06,7.08,6.77,6.82,1259754,0
+LC.US,D,20230405,000000,6.75,6.79,6.6276,6.71,2001592,0
+LC.US,D,20230406,000000,6.73,6.8,6.67,6.75,1529220,0
+LC.US,D,20230410,000000,6.71,6.925,6.66,6.86,2138116,0
+LC.US,D,20230411,000000,7.33,7.4,7.07,7.15,3233925,0
+LC.US,D,20230412,000000,7.28,7.31,6.91,7.06,1965198,0
+LC.US,D,20230413,000000,7.08,7.32,7.03,7.22,1548514,0
+LC.US,D,20230414,000000,7.34,7.38,7.085,7.19,1318164,0
+LC.US,D,20230417,000000,7.18,7.29,7.065,7.25,1222463,0
+LC.US,D,20230418,000000,7.28,7.2999,7.085,7.2,2453377,0
+LC.US,D,20230419,000000,7.13,7.495,7.08,7.41,2064575,0
+LC.US,D,20230420,000000,7.23,7.375,7.19,7.22,1795148,0
+LC.US,D,20230421,000000,7.21,7.31,7.145,7.25,1551395,0
+LC.US,D,20230424,000000,7.22,7.42,7.17,7.31,1503847,0
+LC.US,D,20230425,000000,7.2,7.23,7.08,7.16,1371837,0
+LC.US,D,20230426,000000,7.15,7.3,7.01,7.04,4202190,0
+LC.US,D,20230427,000000,7.22,7.44,6.94,7.12,3673778,0
+LC.US,D,20230428,000000,7.07,7.29,7.065,7.18,2290609,0
+LC.US,D,20230501,000000,7.19,7.35,7.07,7.33,1674631,0
+LC.US,D,20230502,000000,7.2,7.22,6.6,6.65,2738902,0
+LC.US,D,20230503,000000,6.7,6.855,6.605,6.65,2270345,0
+LC.US,D,20230504,000000,6.55,6.59,6.305,6.51,2281043,0
+LC.US,D,20230505,000000,6.74,6.875,6.7,6.79,1568789,0
+LC.US,D,20230508,000000,6.85,6.96,6.695,6.87,2883163,0
+LC.US,D,20230509,000000,6.76,6.93,6.7,6.86,1783864,0
+LC.US,D,20230510,000000,7.18,7.2,6.96,7.07,1778381,0
+LC.US,D,20230511,000000,6.99,7.115,6.905,7.05,1170859,0
+LC.US,D,20230512,000000,7.13,7.15,6.93,7.13,1679602,0
+LC.US,D,20230515,000000,7.11,7.49,7.07,7.44,1381170,0
+LC.US,D,20230516,000000,7.4,7.55,7.26,7.38,1519809,0
+LC.US,D,20230517,000000,7.47,7.9,7.39,7.8,2123751,0
+LC.US,D,20230518,000000,7.78,8.11,7.765,8.09,1599037,0
+LC.US,D,20230519,000000,8.1,8.13,7.835,7.88,1358308,0
+LC.US,D,20230522,000000,7.94,8.175,7.84,8.12,1763085,0
+LC.US,D,20230523,000000,8.09,8.615,8.09,8.29,2206897,0
+LC.US,D,20230524,000000,8.15,8.24,7.97,8.1,928282,0
+LC.US,D,20230525,000000,8.09,8.135,7.9,8.01,986449,0
+LC.US,D,20230526,000000,7.98,8.24,7.98,8.14,925955,0
+LC.US,D,20230530,000000,8.2,8.2801,8.015,8.22,1895510,0
+LC.US,D,20230531,000000,8.12,8.31,7.945,8.2,2169210,0
+LC.US,D,20230601,000000,8.17,8.42,8.06,8.29,1000741,0
+LC.US,D,20230602,000000,8.48,8.89,8.44,8.83,2202786,0
+LC.US,D,20230605,000000,8.83,8.9,8.6,8.77,835977,0
+LC.US,D,20230606,000000,8.69,9.42,8.68,9.34,1768691,0
+LC.US,D,20230607,000000,9.46,9.56,9.2712,9.44,1653839,0
+LC.US,D,20230608,000000,9.36,9.48,9.2,9.34,2124890,0
+LC.US,D,20230609,000000,9.39,9.43,9.12,9.2,1660687,0
+LC.US,D,20230612,000000,9.23,9.51,9.2,9.5,1558277,0
+LC.US,D,20230613,000000,9.59,9.71,9.49,9.52,1234044,0
+LC.US,D,20230614,000000,9.54,9.645,9.245,9.41,1650436,0
+LC.US,D,20230615,000000,9.29,9.71,9.225,9.64,1909969,0
+LC.US,D,20230616,000000,9.82,10.01,9.77,9.87,3618549,0
+LC.US,D,20230620,000000,9.71,10.17,9.68,10.09,1928806,0
+LC.US,D,20230621,000000,10,10,9.695,9.77,1168313,0
+LC.US,D,20230622,000000,9.63,9.63,9.43,9.51,1219510,0
+LC.US,D,20230623,000000,9.29,9.38,9.23,9.37,1525053,0
+LC.US,D,20230626,000000,9.38,9.56,9.3,9.31,1083655,0
+LC.US,D,20230627,000000,9.33,9.71,9.28,9.65,917476,0
+LC.US,D,20230628,000000,9.68,9.95,9.605,9.94,844078,0
+LC.US,D,20230629,000000,10,10.155,9.88,9.94,1072513,0
+LC.US,D,20230630,000000,10.07,10.07,9.75,9.75,1291445,0
+LC.US,D,20230703,000000,9.7,9.95,9.7,9.92,472276,0
+LC.US,D,20230705,000000,9.8,9.86,9.63,9.64,1159820,0
+LC.US,D,20230706,000000,9.47,9.47,9.01,9.35,1656670,0
+LC.US,D,20230707,000000,9.42,9.665,9.42,9.5,1068036,0
+LC.US,D,20230710,000000,9.4,9.65,9.34,9.6,880675,0
+LC.US,D,20230711,000000,9.71,9.915,9.61,9.76,1184789,0
+LC.US,D,20230712,000000,10,10.13,9.81,10.02,1272397,0
+LC.US,D,20230713,000000,10.07,10.13,9.91,10.12,907566,0
+LC.US,D,20230714,000000,10.13,10.16,9.75,9.88,963107,0
+LC.US,D,20230717,000000,9.87,10.355,9.8,10.33,1469727,0
+LC.US,D,20230718,000000,10.4,10.69,10.3,10.42,2081533,0
+LC.US,D,20230719,000000,10.55,10.9199,10.415,10.78,3015340,0
+LC.US,D,20230720,000000,10.64,10.7,10.265,10.33,1863995,0
+LC.US,D,20230721,000000,10.46,10.49,10.12,10.22,1005294,0
+LC.US,D,20230724,000000,10.21,10.31,10.105,10.2,1408372,0
+LC.US,D,20230725,000000,10.26,10.34,10.11,10.12,1370299,0
+LC.US,D,20230726,000000,10.12,10.3006,10.04,10.13,2384565,0
+LC.US,D,20230727,000000,8.9,9.25,7.97,8.04,8278000,0
+LC.US,D,20230728,000000,8.25,8.69,8.205,8.4,4190206,0
+LC.US,D,20230731,000000,8.5,8.745,8.33,8.39,3669170,0
+LC.US,D,20230801,000000,8.33,8.36,8.02,8.1,3963404,0
+LC.US,D,20230802,000000,7.98,7.98,7.63,7.73,2913386,0
+LC.US,D,20230803,000000,7.61,7.7,7.545,7.59,2382497,0
+LC.US,D,20230804,000000,7.6,7.78,7.5,7.58,1723041,0
+LC.US,D,20230807,000000,7.62,7.76,7.43,7.74,2118744,0
+LC.US,D,20230808,000000,7.54,7.61,7.37,7.57,1262395,0
+LC.US,D,20230809,000000,7.52,7.665,7.44,7.59,2040229,0
+LC.US,D,20230810,000000,7.6,7.66,7.365,7.47,1372460,0
+LC.US,D,20230811,000000,7.41,7.505,7.34,7.37,1210063,0
+LC.US,D,20230814,000000,7.3,7.3,7.13,7.24,1506105,0
+LC.US,D,20230815,000000,7.15,7.22,7,7.14,2767169,0
+LC.US,D,20230816,000000,7.09,7.1,6.85,6.85,2867961,0
+LC.US,D,20230817,000000,6.89,6.93,6.7185,6.72,1990650,0
+LC.US,D,20230818,000000,6.6,6.82,6.57,6.71,2032711,0
+LC.US,D,20230821,000000,6.71,6.73,6.41,6.47,1810734,0
+LC.US,D,20230822,000000,6.59,6.61,6.23,6.28,2744875,0
+LC.US,D,20230823,000000,6.32,6.4606,6.28,6.4,2844875,0
+LC.US,D,20230824,000000,6.5,7.05,6.46,6.88,2591597,0
+LC.US,D,20230825,000000,6.88,7.01,6.765,6.83,2222239,0
+LC.US,D,20230828,000000,6.89,7.025,6.825,6.84,1560414,0
+LC.US,D,20230829,000000,6.83,7.04,6.79,6.97,1501438,0
+LC.US,D,20230830,000000,6.96,7.1,6.94,7.07,1022581,0
+LC.US,D,20230831,000000,7.07,7.13,6.9,6.96,1089238,0
+LC.US,D,20230901,000000,7.06,7.095,6.96,7.01,961510,0
+LC.US,D,20230905,000000,6.96,7.03,6.93,6.96,1008479,0
+LC.US,D,20230906,000000,6.94,7.04,6.87,6.94,1572985,0
+LC.US,D,20230907,000000,6.84,6.885,6.761,6.85,1428956,0
+LC.US,D,20230908,000000,6.87,6.88,6.685,6.86,783770,0
+LC.US,D,20230911,000000,6.95,6.96,6.74,6.75,1277479,0
+LC.US,D,20230912,000000,6.71,6.8,6.59,6.63,1083609,0
+LC.US,D,20230913,000000,6.54,6.69,6.535,6.61,870766,0
+LC.US,D,20230914,000000,6.66,6.85,6.66,6.83,900261,0
+LC.US,D,20230915,000000,6.78,6.955,6.71,6.8,1608724,0
+LC.US,D,20230918,000000,6.75,6.75,6.55,6.55,862339,0
+LC.US,D,20230919,000000,6.54,6.68,6.52,6.61,1004149,0
+LC.US,D,20230920,000000,6.67,6.675,6.38,6.41,856034,0
+LC.US,D,20230921,000000,6.31,6.35,6.24,6.26,970553,0
+LC.US,D,20230922,000000,6.3,6.36,6.11,6.13,1349644,0
+LC.US,D,20230925,000000,6.1,6.2,6.07,6.14,1130950,0
+LC.US,D,20230926,000000,6.06,6.235,6,6.01,1860630,0
+LC.US,D,20230927,000000,5.97,6.06,5.93,6.03,1376591,0
+LC.US,D,20230928,000000,6.04,6.13,5.9999,6.07,972122,0
+LC.US,D,20230929,000000,6.12,6.19,6.065,6.1,835332,0
+LC.US,D,20231002,000000,6.09,6.11,5.985,6.03,958651,0
+LC.US,D,20231003,000000,5.93,5.96,5.65,5.7,1391578,0
+LC.US,D,20231004,000000,5.72,5.8,5.575,5.69,896320,0
+LC.US,D,20231005,000000,5.66,5.77,5.6,5.74,913844,0
+LC.US,D,20231006,000000,5.64,5.7866,5.59,5.7,1376551,0
+LC.US,D,20231009,000000,5.6,5.81,5.59,5.77,1086746,0
+LC.US,D,20231010,000000,5.79,5.94,5.79,5.84,822490,0
+LC.US,D,20231011,000000,5.78,5.92,5.76,5.82,607444,0
+LC.US,D,20231012,000000,5.76,5.76,5.35,5.46,1798629,0
+LC.US,D,20231013,000000,5.78,5.815,5.4,5.4,1670515,0
+LC.US,D,20231016,000000,5.45,5.518,5.43,5.48,804102,0
+LC.US,D,20231017,000000,5.4,5.69,5.4,5.66,945429,0
+LC.US,D,20231018,000000,5.6,5.6,5.38,5.39,819230,0
+LC.US,D,20231019,000000,5.4,5.51,5.31,5.35,744128,0
+LC.US,D,20231020,000000,5.32,5.35,5.19,5.31,1329163,0
+LC.US,D,20231023,000000,5.24,5.445,5.22,5.32,1017870,0
+LC.US,D,20231024,000000,5.36,5.465,5.225,5.32,1271627,0
+LC.US,D,20231025,000000,5.2,5.25,5.085,5.18,2462787,0
+LC.US,D,20231026,000000,5.02,5.15,4.73,5.01,4107677,0
+LC.US,D,20231027,000000,5.07,5.265,4.975,5.14,1733995,0
+LC.US,D,20231030,000000,5.24,5.3,4.98,5.07,1666125,0
+LC.US,D,20231031,000000,5.1,5.25,5.1,5.19,1528360,0
+LC.US,D,20231101,000000,5.15,5.27,5.08,5.25,1622153,0
+LC.US,D,20231102,000000,5.38,5.57,5.3,5.56,2313264,0
+LC.US,D,20231103,000000,5.95,6.1013,5.87,5.95,1939587,0
+LC.US,D,20231106,000000,5.93,5.94,5.67,5.73,1122579,0
+LC.US,D,20231107,000000,5.69,5.7,5.59,5.66,1013757,0
+LC.US,D,20231108,000000,5.61,5.65,5.47,5.49,791904,0
+LC.US,D,20231109,000000,5.56,5.56,5.3,5.33,1003169,0
+LC.US,D,20231110,000000,5.33,5.33,5.13,5.2,1175927,0
+LC.US,D,20231113,000000,5.11,5.24,5.05,5.19,992332,0
+LC.US,D,20231114,000000,5.5,5.685,5.4819,5.66,1235155,0
+LC.US,D,20231115,000000,5.69,5.795,5.62,5.74,984698,0
+LC.US,D,20231116,000000,5.7,5.7,5.38,5.39,867596,0
+LC.US,D,20231117,000000,5.49,5.58,5.385,5.56,951851,0
+LC.US,D,20231120,000000,5.58,5.68,5.415,5.62,1105924,0
+LC.US,D,20231121,000000,5.54,5.55,5.41,5.48,1214152,0
+LC.US,D,20231122,000000,5.54,5.635,5.4501,5.61,616304,0
+LC.US,D,20231124,000000,5.56,5.645,5.51,5.61,371662,0
+LC.US,D,20231127,000000,5.56,5.69,5.52,5.58,809674,0
+LC.US,D,20231128,000000,5.85,6.32,5.77,6.27,3357310,0
+LC.US,D,20231129,000000,6.37,6.725,6.36,6.38,1970008,0
+LC.US,D,20231130,000000,6.4,6.475,6.27,6.3,1283125,0
+LC.US,D,20231201,000000,6.24,6.78,6.16,6.75,1140938,0
+LC.US,D,20231204,000000,6.68,6.875,6.59,6.79,1312125,0
+LC.US,D,20231205,000000,6.77,6.8192,6.62,6.7,1188182,0
+LC.US,D,20231206,000000,6.82,6.93,6.68,6.7,1478700,0
+LC.US,D,20231207,000000,6.71,6.9,6.66,6.83,864351,0
+LC.US,D,20231208,000000,6.82,6.99,6.715,6.9,1702213,0
+LC.US,D,20231211,000000,6.8,6.94,6.775,6.89,1176766,0
+LC.US,D,20231212,000000,6.84,6.84,6.67,6.72,1000066,0
+LC.US,D,20231213,000000,6.73,7.39,6.56,7.38,3132252,0
+LC.US,D,20231214,000000,7.74,8.355,7.7,8.34,4758783,0
+LC.US,D,20231215,000000,8.71,8.87,8.21,8.3,4839337,0
+LC.US,D,20231218,000000,8.4,8.605,8.2,8.42,1707091,0
+LC.US,D,20231219,000000,8.5,8.7,8.5,8.66,1704043,0
+LC.US,D,20231220,000000,8.68,8.975,8.45,8.46,1486494,0
+LC.US,D,20231221,000000,8.58,8.75,8.55,8.74,1992649,0
+LC.US,D,20231222,000000,8.78,8.86,8.645,8.66,1287291,0
+LC.US,D,20231226,000000,8.69,8.99,8.6599,8.91,1858619,0
+LC.US,D,20231227,000000,8.92,9.04,8.875,8.97,1003085,0
+LC.US,D,20231228,000000,8.89,9.0175,8.832,8.91,1270088,0
+LC.US,D,20231229,000000,8.91,9.0196,8.715,8.74,1176208,0
+LC.US,D,20240102,000000,8.58,8.84,8.4631,8.66,1708323,0
+LC.US,D,20240103,000000,8.44,8.715,8.33,8.47,2024688,0
+LC.US,D,20240104,000000,8.48,8.69,8.415,8.5,1178080,0
+LC.US,D,20240105,000000,8.43,8.6851,8.36,8.56,1261010,0
+LC.US,D,20240108,000000,8.54,8.915,8.48,8.84,1951486,0
+LC.US,D,20240109,000000,8.66,8.88,8.55,8.72,1885654,0
+LC.US,D,20240110,000000,8.66,8.73,8.515,8.61,1427180,0
+LC.US,D,20240111,000000,8.58,8.58,8.22,8.5,2979421,0
+LC.US,D,20240112,000000,8.58,8.66,8.22,8.29,1475929,0
+LC.US,D,20240116,000000,8.18,8.22,7.99,8.01,1455193,0
+LC.US,D,20240117,000000,7.78,7.86,7.615,7.84,2061264,0
+LC.US,D,20240118,000000,7.87,7.905,7.635,7.72,1421952,0
+LC.US,D,20240119,000000,7.78,7.995,7.67,7.95,945551,0
+LC.US,D,20240122,000000,8.13,8.6,8.075,8.46,1804101,0
+LC.US,D,20240123,000000,8.63,8.72,8.56,8.6,1924324,0
+LC.US,D,20240124,000000,8.79,8.88,8.545,8.66,1735066,0
+LC.US,D,20240125,000000,8.8,8.96,8.7,8.82,1728030,0
+LC.US,D,20240126,000000,8.91,9.13,8.84,8.9,1483493,0
+LC.US,D,20240129,000000,8.98,9.08,8.76,9,3033866,0
+LC.US,D,20240130,000000,8.91,8.9495,8.59,8.74,3377693,0
+LC.US,D,20240131,000000,8.98,9.98,8.96,9.02,6559227,0
+LC.US,D,20240201,000000,9.01,9.1,8.295,8.68,2716552,0
+LC.US,D,20240202,000000,8.47,9.16,8.38,9.04,2694098,0
+LC.US,D,20240205,000000,8.95,8.99,8.69,8.73,1692622,0
+LC.US,D,20240206,000000,8.72,8.91,8.58,8.68,1224996,0
+LC.US,D,20240207,000000,8.68,8.7,8.46,8.49,1006481,0
+LC.US,D,20240208,000000,8.45,8.68,8.365,8.59,1138887,0
+LC.US,D,20240209,000000,8.64,8.68,8.4825,8.63,859380,0
+LC.US,D,20240212,000000,8.62,8.95,8.62,8.87,1675867,0
+LC.US,D,20240213,000000,8.48,8.59,8.25,8.48,2105253,0
+LC.US,D,20240214,000000,8.66,8.75,8.45,8.66,1387110,0
+LC.US,D,20240215,000000,8.76,8.89,8.655,8.88,1158269,0
+LC.US,D,20240216,000000,8.74,8.94,8.655,8.71,1289329,0
+LC.US,D,20240220,000000,8.58,8.6099,8.34,8.36,1344826,0
+LC.US,D,20240221,000000,8.24,8.24,8.07,8.19,1637544,0
+LC.US,D,20240222,000000,8.13,8.2,7.925,7.96,1575852,0
+LC.US,D,20240223,000000,7.94,8.29,7.92,8.15,1501934,0
+LC.US,D,20240226,000000,8.11,8.335,8.015,8.12,947301,0
+LC.US,D,20240227,000000,8.23,8.365,8.18,8.3,744653,0
+LC.US,D,20240228,000000,8.18,8.32,8.01,8.03,1199816,0
+LC.US,D,20240229,000000,8.19,8.34,8.045,8.11,908083,0
+LC.US,D,20240301,000000,8.15,8.33,7.99,8.21,1255244,0
+LC.US,D,20240304,000000,8.24,8.31,8.02,8.04,824777,0
+LC.US,D,20240305,000000,7.93,8.17,7.9033,7.99,929559,0
+LC.US,D,20240306,000000,8.07,8.15,7.93,7.98,904290,0
+LC.US,D,20240307,000000,8.07,8.15,7.95,8,886933,0
+LC.US,D,20240308,000000,8.11,8.26,8.065,8.07,836362,0
+LC.US,D,20240311,000000,8.04,8.13,7.98,7.99,830606,0
+LC.US,D,20240312,000000,7.95,8,7.74,7.82,1145128,0
+LC.US,D,20240313,000000,7.79,8.04,7.79,7.99,1368149,0
+LC.US,D,20240314,000000,7.93,8.02,7.665,7.77,1014530,0
+LC.US,D,20240315,000000,7.69,7.98,7.69,7.76,1204899,0
+LC.US,D,20240318,000000,7.76,7.81,7.63,7.72,637630,0
+LC.US,D,20240319,000000,7.69,7.805,7.66,7.71,688512,0
+LC.US,D,20240320,000000,7.66,8.46,7.66,8.25,1486107,0
+LC.US,D,20240321,000000,8.35,8.62,8.31,8.55,1003865,0
+LC.US,D,20240322,000000,8.54,8.63,8.41,8.46,974820,0
+LC.US,D,20240325,000000,8.5,8.62,8.43,8.44,570684,0
+LC.US,D,20240326,000000,8.65,8.7,8.42,8.43,917693,0
+LC.US,D,20240327,000000,8.54,8.68,8.42,8.68,691805,0
+LC.US,D,20240328,000000,8.68,9.015,8.65,8.79,2086796,0
+LC.US,D,20240401,000000,8.83,8.9601,8.665,8.76,1359225,0
+LC.US,D,20240402,000000,8.57,8.73,8.44,8.7,1126921,0
+LC.US,D,20240403,000000,8.61,9.03,8.56,8.74,2387199,0
+LC.US,D,20240404,000000,8.91,8.98,8.405,8.44,2117079,0
+LC.US,D,20240405,000000,8.37,8.53,8.31,8.48,704755,0
+LC.US,D,20240408,000000,8.57,8.755,8.555,8.68,449340,0
+LC.US,D,20240409,000000,8.74,8.81,8.6,8.81,629142,0
+LC.US,D,20240410,000000,8.5,8.55,8.28,8.33,1189670,0
+LC.US,D,20240411,000000,8.36,8.41,8.15,8.27,850545,0
+LC.US,D,20240412,000000,8.16,8.245,8.02,8.09,718678,0
+LC.US,D,20240415,000000,8.1,8.1804,7.78,7.8,1202662,0
+LC.US,D,20240416,000000,7.72,7.86,7.615,7.68,1149804,0
+LC.US,D,20240417,000000,7.75,7.815,7.59,7.61,882700,0
+LC.US,D,20240418,000000,7.62,7.79,7.5224,7.61,1444902,0
+LC.US,D,20240419,000000,7.59,7.93,7.56,7.9,1340179,0
+LC.US,D,20240422,000000,7.98,8.14,7.78,8.09,943917,0
+LC.US,D,20240423,000000,8.06,8.37,8.06,8.2,1166869,0
+LC.US,D,20240424,000000,8.15,8.265,8.08,8.19,1514665,0
+LC.US,D,20240425,000000,8.06,8.115,7.905,8.02,598040,0
+LC.US,D,20240426,000000,8.02,8.16,8,8.1,548462,0
+LC.US,D,20240429,000000,8.15,8.175,7.8,7.81,1538617,0
+LC.US,D,20240430,000000,7.66,7.7154,7.48,7.52,2865947,0
+LC.US,D,20240501,000000,8.4,9.27,8.4,9,4477358,0
+LC.US,D,20240502,000000,9.2,9.38,8.87,9.33,2507606,0
+LC.US,D,20240503,000000,9.54,9.6,9.27,9.28,1670524,0
+LC.US,D,20240506,000000,9.34,9.36,9.09,9.15,2030236,0
+LC.US,D,20240507,000000,9.15,9.265,8.98,8.99,2253977,0
+LC.US,D,20240508,000000,8.87,9.22,8.81,9.17,1660246,0
+LC.US,D,20240509,000000,9.16,9.27,9.045,9.23,2013164,0
+LC.US,D,20240510,000000,9.21,9.235,8.91,9.01,3754798,0
+LC.US,D,20240513,000000,9.2,9.42,9.03,9.17,1497158,0
+LC.US,D,20240514,000000,9.36,9.52,9.24,9.25,1316379,0
+LC.US,D,20240515,000000,9.5,9.58,9.31,9.47,1193719,0
+LC.US,D,20240516,000000,9.45,9.5,9.34,9.37,680436,0
+LC.US,D,20240517,000000,9.38,9.65,9.31,9.5,751445,0
+LC.US,D,20240520,000000,9.5,9.64,9.33,9.38,1181480,0
+LC.US,D,20240521,000000,9.34,9.47,9.25,9.31,690829,0
+LC.US,D,20240522,000000,9.28,9.39,9.205,9.29,733762,0
+LC.US,D,20240523,000000,9.29,9.32,8.93,8.98,914297,0
+LC.US,D,20240524,000000,9.06,9.12,9.01,9.02,463821,0
+LC.US,D,20240528,000000,9.07,9.14,8.95,9.01,607099,0
+LC.US,D,20240529,000000,8.81,8.93,8.74,8.74,749679,0
+LC.US,D,20240530,000000,8.86,8.89,8.725,8.85,969409,0
+LC.US,D,20240531,000000,8.88,9.02,8.7301,8.92,822149,0
+LC.US,D,20240603,000000,8.95,8.96,8.56,8.59,764731,0
+LC.US,D,20240604,000000,8.5,8.51,8.17,8.2,1427125,0
+LC.US,D,20240605,000000,8.31,8.5,8.1999,8.47,668917,0
+LC.US,D,20240606,000000,8.36,8.45,8.28,8.33,768790,0
+LC.US,D,20240607,000000,8.33,8.51,8.17,8.37,796050,0
+LC.US,D,20240610,000000,8.19,8.32,8.135,8.17,652089,0
+LC.US,D,20240611,000000,8.12,8.205,8.04,8.17,604738,0
+LC.US,D,20240612,000000,8.7,9.035,8.635,8.66,1553280,0
+LC.US,D,20240613,000000,8.61,8.73,8.38,8.47,2001423,0
+LC.US,D,20240614,000000,8.35,8.43,8.23,8.35,1334300,0
+LC.US,D,20240617,000000,8.34,8.435,8.2,8.29,842757,0
+LC.US,D,20240618,000000,8.25,8.3899,8.205,8.26,1458217,0
+LC.US,D,20240620,000000,8.21,8.26,8.04,8.05,889486,0
+LC.US,D,20240621,000000,7.81,8,7.81,7.92,2015194,0
+LC.US,D,20240624,000000,7.92,8.38,7.88,8.3,1713113,0
+LC.US,D,20240625,000000,8.31,8.31,8.095,8.2,967750,0
+LC.US,D,20240626,000000,8.13,8.26,8.095,8.23,895946,0
+LC.US,D,20240627,000000,8.27,8.28,8.11,8.19,582523,0
+LC.US,D,20240628,000000,8.29,8.54,8.29,8.46,2464394,0
+LC.US,D,20240701,000000,8.43,8.49,8.295,8.34,817146,0
+LC.US,D,20240702,000000,8.35,8.43,8.24,8.39,570241,0
+LC.US,D,20240703,000000,8.46,8.63,8.4,8.55,451145,0
+LC.US,D,20240705,000000,8.5,8.53,8.3536,8.46,683965,0
+LC.US,D,20240708,000000,8.54,8.61,8.35,8.36,667093,0
+LC.US,D,20240709,000000,8.35,8.52,8.27,8.41,966128,0
+LC.US,D,20240710,000000,8.47,8.685,8.43,8.65,727475,0
+LC.US,D,20240711,000000,8.89,9.365,8.85,9.33,1322902,0
+LC.US,D,20240712,000000,9.48,9.67,9.41,9.62,1528610,0
+LC.US,D,20240715,000000,9.81,10.005,9.695,9.99,1853272,0
+LC.US,D,20240716,000000,10.17,10.7,10.12,10.68,2315153,0
+LC.US,D,20240717,000000,10.5,10.9,10.48,10.68,2282770,0
+LC.US,D,20240718,000000,10.62,10.82,10.255,10.31,1600924,0
+LC.US,D,20240719,000000,10.28,10.475,10.2,10.38,1113212,0
+LC.US,D,20240722,000000,10.4,10.57,10.155,10.56,1014749,0
+LC.US,D,20240723,000000,10.49,10.865,10.445,10.79,1257675,0
+LC.US,D,20240724,000000,10.68,10.84,10.43,10.44,657362,0
+LC.US,D,20240725,000000,10.46,10.99,10.38,10.8,1552005,0
+LC.US,D,20240726,000000,11,11.1325,10.835,10.85,1516656,0
+LC.US,D,20240729,000000,10.87,11.145,10.81,11.13,2072881,0
+LC.US,D,20240730,000000,11.1,11.4097,10.9,11.19,3756534,0
+LC.US,D,20240731,000000,11.65,12.87,11.6,12.51,6022604,0
+LC.US,D,20240801,000000,12.44,12.54,11.09,11.42,3555630,0
+LC.US,D,20240802,000000,11,11.05,10.465,10.64,2026755,0
+LC.US,D,20240805,000000,9.68,10.27,9.5,9.93,3314751,0
+LC.US,D,20240806,000000,9.93,10.215,9.65,10.03,1417859,0
+LC.US,D,20240807,000000,10.35,10.59,9.955,10,1924593,0
+LC.US,D,20240808,000000,10.13,10.435,9.9801,10.36,1507370,0
+LC.US,D,20240809,000000,10.41,10.59,10.2601,10.52,1261108,0
+LC.US,D,20240812,000000,10.51,10.64,10.2,10.23,900994,0
+LC.US,D,20240813,000000,10.42,10.745,10.31,10.73,1357834,0
+LC.US,D,20240814,000000,10.75,10.8499,10.51,10.79,763240,0
+LC.US,D,20240815,000000,11.02,11.16,10.95,10.98,920850,0
+LC.US,D,20240816,000000,10.9,11.14,10.84,10.91,766409,0
+LC.US,D,20240819,000000,10.9,11.33,10.895,11.26,1154036,0
+LC.US,D,20240820,000000,11.32,11.3727,11.08,11.27,869253,0
+LC.US,D,20240821,000000,11.33,11.41,11.19,11.37,773243,0
+LC.US,D,20240822,000000,11.4,11.84,11.31,11.81,1311375,0
+LC.US,D,20240823,000000,11.9,12.51,11.8401,12.33,1734795,0
+LC.US,D,20240826,000000,12.45,12.49,12.245,12.25,990599,0
+LC.US,D,20240827,000000,12.13,12.205,11.94,12.02,841991,0
+LC.US,D,20240828,000000,11.92,11.955,11.66,11.76,819583,0
+LC.US,D,20240829,000000,11.94,12.26,11.75,12.12,959616,0
+LC.US,D,20240830,000000,12.22,12.22,11.925,12.15,822871,0
+LC.US,D,20240903,000000,11.87,11.97,11.61,11.75,1140253,0
+LC.US,D,20240904,000000,11.74,11.85,11.415,11.51,716141,0
+LC.US,D,20240905,000000,11.61,11.625,11.225,11.34,958231,0
+LC.US,D,20240906,000000,11.34,11.4,10.9,10.95,931441,0
+LC.US,D,20240909,000000,10.57,11.0852,10.57,10.83,1088808,0
+LC.US,D,20240910,000000,10.96,10.96,9.88,10.29,2244127,0
+LC.US,D,20240911,000000,10.22,10.57,9.965,10.4,1729419,0
+LC.US,D,20240912,000000,10.48,10.93,10.37,10.73,1357024,0
+LC.US,D,20240913,000000,10.91,11.04,10.74,10.85,762986,0
+LC.US,D,20240916,000000,10.89,10.96,10.545,10.86,1277303,0
+LC.US,D,20240917,000000,11.05,11.25,10.9,10.9,660162,0
+LC.US,D,20240918,000000,10.94,11.43,10.8,10.94,1113131,0
+LC.US,D,20240919,000000,11.29,11.64,11.1,11.52,1430453,0
+LC.US,D,20240920,000000,11.37,11.47,11.11,11.18,2037685,0
+LC.US,D,20240923,000000,11.15,11.26,11.03,11.1,1058744,0
+LC.US,D,20240924,000000,11.19,11.19,10.82,10.89,1135492,0
+LC.US,D,20240925,000000,10.93,10.93,10.55,10.58,1459674,0
+LC.US,D,20240926,000000,10.8,10.83,10.57,10.8,1031283,0
+LC.US,D,20240927,000000,11.01,11.22,10.88,11.03,891064,0
+LC.US,D,20240930,000000,10.975,11.595,10.9,11.43,1140624,0
+LC.US,D,20241001,000000,11.43,11.4838,10.99,11.15,1083784,0
+LC.US,D,20241002,000000,11.1,11.26,11.0101,11.23,868734,0
+LC.US,D,20241003,000000,11.14,11.21,10.91,11.21,1216680,0
+LC.US,D,20241004,000000,11.59,11.8,11.32,11.59,949017,0
+LC.US,D,20241007,000000,11.48,11.54,11.135,11.27,852656,0
+LC.US,D,20241008,000000,11.33,11.54,11.22,11.43,865385,0
+LC.US,D,20241009,000000,11.5,11.9299,11.44,11.88,1703639,0
+LC.US,D,20241010,000000,12.22,12.82,12.17,12.48,2217654,0
+LC.US,D,20241011,000000,12.45,12.633,12.063561,12.43,1662073,0
+LC.US,D,20241014,000000,12.5,12.99,12.442,12.77,1626558,0
+LC.US,D,20241015,000000,12.79,13.63,12.73,13.27,2923137,0
+LC.US,D,20241016,000000,13.4,13.625,13.22,13.23,1555479,0
+LC.US,D,20241017,000000,13.22,13.225,12.825,12.92,1665642,0
+LC.US,D,20241018,000000,12.9,12.924,12.56,12.68,1018034,0
+LC.US,D,20241021,000000,12.69,12.8,12.27,12.28,938447,0
+LC.US,D,20241022,000000,12.19,12.48,12.14,12.4,1322009,0
+LC.US,D,20241023,000000,12.39,12.7,12.3404,12.46,2561780,0
+LC.US,D,20241024,000000,14.72,15.515,13.54,13.82,8594855,0
+LC.US,D,20241025,000000,14.34,14.49,13.35,13.59,2429146,0
+LC.US,D,20241028,000000,13.77,14.59,13.7,14.23,2129189,0
+LC.US,D,20241029,000000,14.08,14.47,13.9901,14.15,1759888,0
+LC.US,D,20241030,000000,14.11,15.165,14.11,14.55,2931738,0
+LC.US,D,20241031,000000,14.62,14.68,14.16,14.18,1793036,0
+LC.US,D,20241101,000000,14.27,14.3899,13.92,14.21,1787950,0
+LC.US,D,20241104,000000,14.07,14.2,13.59,13.62,1836261,0
+LC.US,D,20241105,000000,13.66,14.29,13.66,14,1307971,0
+LC.US,D,20241106,000000,15.2,15.72,14.8587,15.43,4355774,0
+LC.US,D,20241107,000000,15.15,15.3,14.615,14.92,2415321,0
+LC.US,D,20241108,000000,14.82,15.14,14.68,15.06,2887807,0
+LC.US,D,20241111,000000,15.096,15.59,15.02,15.49,2573646,0
+LC.US,D,20241112,000000,15.23,15.84,15,15.68,1974887,0
+LC.US,D,20241113,000000,15.7993,16.16,15.34,15.55,2137122,0
+LC.US,D,20241114,000000,15.43,15.67,15.06,15.12,1500123,0
+LC.US,D,20241115,000000,15.29,15.33,14.795,14.92,1089686,0
+LC.US,D,20241118,000000,15.02,15.3,14.835,15.19,1648870,0
+LC.US,D,20241119,000000,14.9,15.21,14.73,15.07,1322504,0
+LC.US,D,20241120,000000,15.085,15.216,14.86,15.11,1065144,0
+LC.US,D,20241121,000000,15.2,15.97,15.001,15.9,1717317,0
+LC.US,D,20241122,000000,16.02,16.75,16,16.73,2106481,0
+LC.US,D,20241125,000000,17.03,17.07,16.375,16.58,1768224,0
+LC.US,D,20241126,000000,16.347,16.76,16.28,16.34,831613,0
+LC.US,D,20241127,000000,16.6,16.7,16.31,16.49,745614,0
+LC.US,D,20241129,000000,16.9,17.15,16.53,16.64,647865,0
+LC.US,D,20241202,000000,16.1,16.38,15.21,15.82,3359168,0
+LC.US,D,20241203,000000,15.8,15.92,15.415,15.74,810215,0
+LC.US,D,20241204,000000,15.815,15.94,15.37,15.88,840874,0
+LC.US,D,20241205,000000,16.19,16.37,15.645,15.69,887321,0
+LC.US,D,20241206,000000,15.66,16.15,15.66,16.12,888358,0
+LC.US,D,20241209,000000,16.03,16.04,15.47,15.63,829329,0
+LC.US,D,20241210,000000,15.67,15.97,15.39,15.4,1384123,0
+LC.US,D,20241211,000000,15.62,16.13,15.46,16.01,1016143,0
+LC.US,D,20241212,000000,15.875,17,15.86,16.33,2266285,0
+LC.US,D,20241213,000000,16.32,16.8,16.24,16.56,985171,0
+LC.US,D,20241216,000000,16.555,18.31,16.285,17.91,7129666,0
+LC.US,D,20241217,000000,18.27,18.75,17.41,17.79,3365694,0
+LC.US,D,20241218,000000,17.93,17.99,16.274,16.58,3885883,0
+LC.US,D,20241219,000000,17.22,17.43,16.1682,16.3,2122072,0
+LC.US,D,20241220,000000,16.13,16.99,15.84,16.46,3411908,0
+LC.US,D,20241223,000000,16.35,16.35,15.77,16.32,1364976,0
+LC.US,D,20241224,000000,16.33,16.68,16.19,16.66,521267,0
+LC.US,D,20241226,000000,16.6,17.305,16.39,17.27,875618,0
+LC.US,D,20241227,000000,17.115,17.2,16.49,16.71,1131778,0
+LC.US,D,20241230,000000,16.398,16.593,16.22,16.41,915392,0
+LC.US,D,20241231,000000,16.545,16.67,16.11,16.19,1396282,0
+LC.US,D,20250102,000000,16.4,16.44,15.85,16.13,1246276,0
+LC.US,D,20250103,000000,16.46,17.52,16.4356,17.51,1662957,0
+LC.US,D,20250106,000000,17.62,17.86,17.11,17.23,1429650,0
+LC.US,D,20250107,000000,17.28,17.3775,15.91,16.29,1980412,0
+LC.US,D,20250108,000000,16,16.18,15.76,15.92,1318666,0
+LC.US,D,20250110,000000,15.6,15.6,14.455,14.94,2615670,0
+LC.US,D,20250113,000000,14.62,15.015,14.47,14.98,1849884,0
+LC.US,D,20250114,000000,15.37,15.598,15.23,15.42,1276176,0
+LC.US,D,20250115,000000,16.11,16.35,15.87,16.3,1462508,0
+LC.US,D,20250116,000000,16.2335,16.53,16.02,16.33,1807930,0
+LC.US,D,20250117,000000,16.585,16.8,16.5,16.65,755519,0
+LC.US,D,20250121,000000,17,17.15,16.74,17.04,1146907,0
+LC.US,D,20250122,000000,17.09,17.2895,16.84,17.09,946938,0
+LC.US,D,20250123,000000,16.89,17.1,16.705,16.94,1036112,0
+LC.US,D,20250124,000000,16.88,17.15,16.79,17.04,1275815,0
+LC.US,D,20250127,000000,16.4,16.96,16.26,16.64,2219031,0
+LC.US,D,20250128,000000,16.48,16.86,16.14,16.83,3950974,0
+LC.US,D,20250129,000000,14,14.67,13.52,14.42,11163662,0
+LC.US,D,20250130,000000,14.64,14.745,14.21,14.28,3435440,0
+LC.US,D,20250131,000000,14.345,14.39,13.44,13.49,4514055,0
+LC.US,D,20250203,000000,12.91,13.25,12.69,12.96,3483133,0
+LC.US,D,20250204,000000,12.92,13.28,12.75,13.18,2113360,0
+LC.US,D,20250205,000000,13.2,13.55,13.18,13.3,1565880,0
+LC.US,D,20250206,000000,13.755,13.96,13.61,13.64,1911387,0
+LC.US,D,20250207,000000,13.615,13.82,13.46,13.48,1332971,0
+LC.US,D,20250210,000000,13.62,13.62,13.225,13.29,1587724,0
+LC.US,D,20250211,000000,13.12,13.29,13.01,13.25,1012985,0
+LC.US,D,20250212,000000,13.09,13.42,13,13.16,1360458,0
+LC.US,D,20250213,000000,13.245,13.28,12.83,13.15,2589451,0
+LC.US,D,20250214,000000,13.33,14.2495,13.2114,14.09,2120885,0
+LC.US,D,20250218,000000,14.17,14.51,14.065,14.36,2320542,0
+LC.US,D,20250219,000000,14.195,14.34,13.95,14.27,1404487,0
+LC.US,D,20250220,000000,14.13,14.145,13.3,13.59,1741156,0
+LC.US,D,20250221,000000,13.84,13.85,12.86,13.03,1604685,0
+LC.US,D,20250224,000000,13.06,13.18,12.34,12.47,2559808,0
+LC.US,D,20250225,000000,12.52,12.61,11.96,12.23,2114520,0
+LC.US,D,20250226,000000,12.3065,12.65,12.29,12.64,977345,0
+LC.US,D,20250227,000000,12.77,12.9,12.375,12.53,1371769,0
+LC.US,D,20250228,000000,12.52,12.95,12.4317,12.79,1688619,0
+LC.US,D,20250303,000000,12.82,12.95,12.09,12.2,1197476,0
+LC.US,D,20250304,000000,11.881,12.16,11.29,11.71,2114122,0
+LC.US,D,20250305,000000,11.755,12.02,11.57,11.85,1634371,0
+LC.US,D,20250306,000000,11.51,11.92,11.35,11.4,1610329,0
+LC.US,D,20250307,000000,11.35,11.495,10.75,11.19,3544192,0
+LC.US,D,20250310,000000,10.825,10.95,10.05,10.25,2356166,0
+LC.US,D,20250311,000000,10.21,10.66,10.06,10.38,2583511,0
+LC.US,D,20250312,000000,10.76,11.23,10.45,10.75,2476377,0
+LC.US,D,20250313,000000,10.6673,10.6673,10.285,10.41,993793,0
+LC.US,D,20250314,000000,10.75,10.99,10.54,10.87,1145299,0
+LC.US,D,20250317,000000,10.855,11,10.68,10.82,1417986,0
+LC.US,D,20250318,000000,10.82,10.89,10.6,10.75,985041,0
+LC.US,D,20250319,000000,10.74,11.275,10.7,11.1,822656,0
+LC.US,D,20250320,000000,10.965,11.3406,10.84,11.09,1094853,0
+LC.US,D,20250321,000000,10.95,11.1,10.83,11.08,1248429,0
+LC.US,D,20250324,000000,11.48,11.69,11.2839,11.65,884141,0
+LC.US,D,20250325,000000,11.56,11.7,11.425,11.44,689636,0
+LC.US,D,20250326,000000,11.45,11.59,11.04,11.22,982682,0
+LC.US,D,20250327,000000,11.05,11.08,10.63,10.85,1347833,0
+LC.US,D,20250328,000000,10.8,10.915,10.265,10.41,1032924,0
+LC.US,D,20250331,000000,10.12,10.4,9.92,10.32,1230282,0
+LC.US,D,20250401,000000,10.13,10.61,10.11,10.51,1199025,0
+LC.US,D,20250402,000000,10.355,10.85,10.18,10.73,855866,0
+LC.US,D,20250403,000000,9.8,9.93,9.39,9.43,1728674,0
+LC.US,D,20250404,000000,8.82,9.07,8.065,8.69,2245246,0
+LC.US,D,20250407,000000,8.03,9.365,7.9,8.83,2281101,0
+LC.US,D,20250408,000000,9.375,9.44,8.38,8.56,1120791,0
+LC.US,D,20250409,000000,8.503,10.07,8.34,9.93,1815194,0
+LC.US,D,20250410,000000,9.55,9.58,8.785,9.22,1268383,0
+LC.US,D,20250411,000000,9.235,9.32,8.83,9.2,848611,0
+LC.US,D,20250414,000000,9.535,9.5999,9.1,9.24,932841,0
+LC.US,D,20250415,000000,9.2287,9.6,9.2287,9.45,1138191,0
+LC.US,D,20250416,000000,9.27,9.48,9.195,9.38,781531,0
+LC.US,D,20250417,000000,9.4,9.595,9.21,9.5,1026093,0
+LC.US,D,20250421,000000,9.35,9.55,9.133,9.25,899366,0
+LC.US,D,20250422,000000,9.4,9.93,9.4,9.87,1118202,0
+LC.US,D,20250423,000000,10.225,10.6975,10.225,10.25,1462900,0
+LC.US,D,20250424,000000,10.29,10.91,10.1678,10.87,1312535,0
+LC.US,D,20250425,000000,10.825,11.08,10.805,10.96,1222314,0
+LC.US,D,20250428,000000,11.02,11.06,10.63,10.98,1244721,0
+LC.US,D,20250429,000000,10.93,11.11,10.82,11.01,2982636,0
+LC.US,D,20250430,000000,9.49,9.85,9,9.77,4604342,0
+LC.US,D,20250501,000000,9.76,10.089,9.54,9.89,2748784,0
+LC.US,D,20250502,000000,10.085,10.36,9.895,10.33,2257732,0
+LC.US,D,20250505,000000,10.25,10.555,10.22,10.3,1153940,0
+LC.US,D,20250506,000000,10.01,10.245,9.9001,10,1047227,0
+LC.US,D,20250507,000000,10.105,10.46,10.09,10.28,1198980,0
+LC.US,D,20250508,000000,10.445,10.775,10.445,10.61,821498,0
+LC.US,D,20250509,000000,10.69,10.72,10.41,10.58,653095,0
+LC.US,D,20250512,000000,11.19,11.46,11.12,11.13,1118984,0
+LC.US,D,20250513,000000,11.3099,11.48,11.1901,11.4,1176707,0
+LC.US,D,20250514,000000,11.33,11.58,11.09,11.1,1243055,0
+LC.US,D,20250515,000000,11.0001,11.05,10.49,10.59,2194741,0
+LC.US,D,20250516,000000,10.62,10.65,10.455,10.64,1892952,0
+LC.US,D,20250519,000000,10.29,10.59,10.29,10.57,1057264,0
+LC.US,D,20250520,000000,10.52,10.565,10.32,10.35,1217485,0
+LC.US,D,20250521,000000,10.145,10.23,9.88,9.88,1021660,0
+LC.US,D,20250522,000000,9.9342,10.085,9.82,10.01,815189,0
+LC.US,D,20250523,000000,9.765,9.98,9.7,9.86,893138,0
+LC.US,D,20250527,000000,10.11,10.215,9.9235,10.18,1045488,0
+LC.US,D,20250528,000000,10.135,10.21,9.96,10.08,653130,0
+LC.US,D,20250529,000000,10.248,10.28,9.95,10.13,881967,0
+LC.US,D,20250530,000000,9.94,10.105,9.835,10.03,901787,0
+LC.US,D,20250602,000000,10.01,10.105,9.78,10.07,803514,0
+LC.US,D,20250603,000000,10.08,10.48,9.975,10.46,1053876,0
+LC.US,D,20250604,000000,10.38,10.498,10.335,10.39,1351954,0
+LC.US,D,20250605,000000,10.26,10.45,10.115,10.16,1031745,0
+LC.US,D,20250606,000000,10.4,10.66,10.29,10.6,851001,0
+LC.US,D,20250609,000000,10.765,10.92,10.6555,10.7,923444,0
+LC.US,D,20250610,000000,10.825,11.06,10.71,10.97,1397956,0
+LC.US,D,20250611,000000,11.115,11.24,10.86,10.97,1322775,0
+LC.US,D,20250612,000000,10.77,11.08,10.68,10.99,1313241,0
+LC.US,D,20250613,000000,10.77,10.82,10.415,10.46,1231632,0
+LC.US,D,20250616,000000,10.6,11.05,10.445,11.04,1502393,0
+LC.US,D,20250617,000000,10.835,11.06,10.835,11,1556119,0
+LC.US,D,20250618,000000,11,11.45,10.95,11.22,2227027,0
+LC.US,D,20250620,000000,11.33,11.42,11,11.01,1652003,0
+LC.US,D,20250623,000000,10.91,11.21,10.74,11.18,752585,0
+LC.US,D,20250624,000000,11.375,11.6,11.3,11.55,854786,0
+LC.US,D,20250625,000000,11.6,11.73,11.57,11.62,1158247,0
+LC.US,D,20250626,000000,11.665,12.01,11.58,11.95,1603892,0
+LC.US,D,20250627,000000,12.05,12.15,11.81,11.97,2125200,0
+LC.US,D,20250630,000000,12.125,12.25,11.98,12.03,1150451,0
+LC.US,D,20250701,000000,11.9,12.32,11.75,12.27,2097548,0
+LC.US,D,20250702,000000,12.21,12.58,12.14,12.45,1138529,0
+LC.US,D,20250703,000000,12.56,12.63,12.495,12.57,776052,0
+LC.US,D,20250707,000000,12.44,12.515,12.17,12.25,1031610,0
+LC.US,D,20250708,000000,12.36,12.605,12.355,12.4,1166627,0
+LC.US,D,20250709,000000,12.51,12.68,12.4087,12.5,1364552,0
+LC.US,D,20250710,000000,12.59,12.805,12.465,12.69,1304844,0
+LC.US,D,20250711,000000,12.61,12.9,12.61,12.7,1879615,0
+LC.US,D,20250714,000000,12.7,12.815,12.445,12.7,1488376,0
+LC.US,D,20250715,000000,12.74,12.83,12.41,12.42,1494660,0
+LC.US,D,20250716,000000,12.5831,12.66,12.2512,12.66,1143387,0
+LC.US,D,20250717,000000,12.615,13.13,12.605,13.03,2246537,0
+LC.US,D,20250718,000000,13.12,13.1727,12.73,13.04,1623571,0
+LC.US,D,20250721,000000,13.2,13.2,12.78,12.81,2056991,0
+LC.US,D,20250722,000000,12.8,13.12,12.635,12.97,1669961,0
+LC.US,D,20250723,000000,13,13.41,12.94,13.41,1449316,0
+LC.US,D,20250724,000000,13.41,13.42,13.17,13.17,1804339,0
+LC.US,D,20250725,000000,13.225,13.23,12.645,12.83,1535501,0
+LC.US,D,20250728,000000,12.9,13.01,12.835,12.95,1511494,0
+LC.US,D,20250729,000000,13.15,13.6,13,13.11,4797381,0
+LC.US,D,20250730,000000,16.7,17.24,14.9,15.89,10107995,0
+LC.US,D,20250731,000000,15.83,16.21,15.445,15.59,4571043,0
+LC.US,D,20250801,000000,15.245,15.735,14.66,15.59,4148149,0
+LC.US,D,20250804,000000,15.55,16.25,15,16.05,2952672,0
+LC.US,D,20250805,000000,16.185,16.35,15.57,15.88,1844154,0
+LC.US,D,20250806,000000,15.94,15.99,15.58,15.69,1752826,0
+LC.US,D,20250807,000000,15.855,15.91,15.09,15.3,1875321,0
+LC.US,D,20250808,000000,15.31,15.57,14.971,14.99,1209439,0
+LC.US,D,20250811,000000,15.05,15.16,14.801,14.86,1262508,0
+LC.US,D,20250812,000000,15.02,15.5508,15.0001,15.46,1185678,0
+LC.US,D,20250813,000000,15.62,15.775,15.41,15.77,1158630,0
+LC.US,D,20250814,000000,15.34,15.615,15.275,15.52,1041092,0
+LC.US,D,20250815,000000,15.462,15.54,15.14,15.5,915357,0
+LC.US,D,20250818,000000,15.41,15.95,15.41,15.94,1917424,0
+LC.US,D,20250819,000000,15.96,16.16,15.2,15.22,1946581,0
+LC.US,D,20250820,000000,15.085,15.19,14.61,15.18,1508819,0
+LC.US,D,20250821,000000,15.075,15.47,14.82,15.36,1378031,0
+LC.US,D,20250822,000000,15.39,16.61,15.19,16.31,2389368,0
+LC.US,D,20250825,000000,16.16,16.66,16.12,16.51,1218276,0
+LC.US,D,20250826,000000,16.445,16.76,16.3,16.55,1344773,0
+LC.US,D,20250827,000000,16.5,16.915,16.46,16.81,2176079,0
+LC.US,D,20250828,000000,16.935,17.44,16.836,17.25,1461757,0
+LC.US,D,20250829,000000,17.25,17.49,17.1,17.18,1487082,0
+LC.US,D,20250902,000000,16.76,16.86,16.32,16.62,2120223,0
+LC.US,D,20250903,000000,16.6392,16.75,16.21,16.36,1402323,0
+LC.US,D,20250904,000000,16.42,16.74,16.37,16.69,778889,0
+LC.US,D,20250905,000000,16.79,16.99,16.25,16.6,1310529,0
+LC.US,D,20250908,000000,16.65,16.67,16.27,16.5,1343378,0
+LC.US,D,20250909,000000,16.47,16.6,16.24,16.48,829258,0
+LC.US,D,20250910,000000,16.45,16.72,16.17,16.22,1095031,0
+LC.US,D,20250911,000000,16.295,16.75,16.25,16.73,945137,0
+LC.US,D,20250912,000000,16.79,16.9,16.6048,16.68,923499,0
+LC.US,D,20250915,000000,16.8,17.27,16.71,17.14,1384927,0
+LC.US,D,20250916,000000,17.14,17.22,16.66,17.2,1548859,0
+LC.US,D,20250917,000000,17.2399,17.66,16.77,17.22,1444863,0
+LC.US,D,20250918,000000,17.425,17.82,17.2587,17.64,1617338,0
+LC.US,D,20250919,000000,17.685,17.77,17.365,17.62,2034004,0
+LC.US,D,20250922,000000,17.64,17.92,17.29,17.67,1452618,0
+LC.US,D,20250923,000000,17.7,17.86,17.11,17.13,1201929,0
+LC.US,D,20250924,000000,17.23,17.4,16.64,16.7,1293299,0
+LC.US,D,20250925,000000,16.1,16.71,16.1,16.64,2162815,0
+LC.US,D,20250926,000000,16.745,16.745,16.34,16.54,1072721,0
+LC.US,D,20250929,000000,16.67,16.73,15.75,16.11,1491643,0
+LC.US,D,20250930,000000,15.9,16.11,14.88,15.19,2887813,0
+LC.US,D,20251001,000000,15.1,15.47,14.812,14.93,1588682,0
+LC.US,D,20251002,000000,15.14,15.199,14.795,14.97,1094956,0
+LC.US,D,20251003,000000,15.12,15.185,14.705,14.76,761416,0
+LC.US,D,20251006,000000,14.81,15.1,14.5301,14.81,1201742,0
+LC.US,D,20251007,000000,15,15.57,14.98,15.4,1647845,0
+LC.US,D,20251008,000000,15.5241,15.83,15.23,15.76,1591406,0
+LC.US,D,20251009,000000,15.67,15.98,15.63,15.95,1228910,0
+LC.US,D,20251010,000000,16.055,16.405,14.96,14.97,1264754,0
+LC.US,D,20251013,000000,15.365,15.46,15.15,15.33,920632,0
+LC.US,D,20251014,000000,15.115,16.14,15.01,16.07,1446734,0
+LC.US,D,20251015,000000,16.32,16.685,16.2,16.51,1960146,0
+LC.US,D,20251016,000000,16.6,16.685,15.45,15.56,1773681,0
+LC.US,D,20251017,000000,15.45,15.83,15.32,15.39,1643576,0
+LC.US,D,20251020,000000,15.605,16.39,15.46,16.36,1259500,0
+LC.US,D,20251021,000000,16.305,17.03,16.2825,16.72,1433956,0
+LC.US,D,20251022,000000,16.6915,16.85,16.04,16.52,3740288,0
+LC.US,D,20251023,000000,18.9,19.88,17.69,18.25,9909515,0
+LC.US,D,20251024,000000,18.6688,18.9499,18.4,18.43,3095530,0
+LC.US,D,20251027,000000,18.7,18.8888,18.24,18.33,1736454,0
+LC.US,D,20251028,000000,18.4986,18.4986,17.97,18.02,1283674,0
+LC.US,D,20251029,000000,17.82,18,17.08,17.22,1915626,0
+LC.US,D,20251030,000000,17.01,17.42,16.795,16.84,1257544,0
+LC.US,D,20251031,000000,16.8,17.555,16.8,17.39,2092019,0
+LC.US,D,20251103,000000,17.48,18.13,17.37,17.58,1891621,0
+LC.US,D,20251104,000000,17.165,17.785,16.96,17.76,2480906,0
+LC.US,D,20251105,000000,18.52,19.18,18.195,19.15,4516527,0
+LC.US,D,20251106,000000,19.25,19.39,17.9,18,3684228,0
+LC.US,D,20251107,000000,17.61,18.15,17.12,18.15,2793463,0
+LC.US,D,20251110,000000,18.9,19.29,18.6,18.86,2352377,0
+LC.US,D,20251111,000000,18.64,18.87,18.26,18.29,1406436,0
+LC.US,D,20251112,000000,18.4,18.8,18.2,18.57,1190606,0
+LC.US,D,20251113,000000,18.49,18.5,17.37,17.48,1648828,0
+LC.US,D,20251114,000000,17.08,17.53,16.7842,17.24,1571498,0
+LC.US,D,20251117,000000,17.1,17.15,16.16,16.19,1776638,0
+LC.US,D,20251118,000000,16,16.42,15.97,15.99,1775880,0
+LC.US,D,20251119,000000,16.06,16.195,15.7,15.96,1289019,0
+LC.US,D,20251120,000000,16.2,16.85,15.685,15.71,1465668,0
+LC.US,D,20251121,000000,15.7,16.515,15.56,16.3,1468550,0
+LC.US,D,20251124,000000,16.31,16.89,16.29,16.8,1334430,0
+LC.US,D,20251125,000000,16.9,17.51,16.76,17.41,920730,0
+LC.US,D,20251126,000000,17.455,17.9,17.4,17.63,1194816,0
+LC.US,D,20251128,000000,17.7,18.21,17.7,18.1,599981,0
+LC.US,D,20251201,000000,17.9,18.17,17.81,17.93,1079489,0
+LC.US,D,20251202,000000,18.1545,18.56,17.9187,18.41,1200291,0
+LC.US,D,20251203,000000,18.35,18.82,18.27,18.8,1327854,0
+LC.US,D,20251204,000000,18.98,19.8,18.895,19.53,2038280,0
+LC.US,D,20251205,000000,19.45,19.84,19.19,19.43,1643899,0
+LC.US,D,20251208,000000,19.612,19.7,18.98,19.13,1239155,0
+LC.US,D,20251209,000000,19.04,19.53,19.01,19.21,1012645,0
+LC.US,D,20251210,000000,19.03,20,19.03,19.76,2126581,0
+LC.US,D,20251211,000000,19.98,20.94,19.96,20.4,4049995,0
+LC.US,D,20251212,000000,20.575,20.65,19.79,19.9,1714927,0
+LC.US,D,20251215,000000,19.99,19.99,19,19.07,1411162,0
+LC.US,D,20251216,000000,19.08,19.44,18.8,18.98,1566750,0
+LC.US,D,20251217,000000,18.9,19.04,18.33,18.38,1831789,0
+LC.US,D,20251218,000000,18.65,19.76,18.61,19.62,1704805,0
+LC.US,D,20251219,000000,19.65,19.8782,19.34,19.65,2563078,0
+LC.US,D,20251222,000000,19.7,20.3,19.445,19.94,1865475,0
+LC.US,D,20251223,000000,19.81,20.25,19.66,19.66,2385956,0
+LC.US,D,20251224,000000,19.6,19.855,19.54,19.75,510341,0
+LC.US,D,20251226,000000,19.7,19.736,19.5,19.64,557937,0
+LC.US,D,20251229,000000,19.51,19.63,19.35,19.52,957100,0
+LC.US,D,20251230,000000,19.465,19.5948,19.24,19.26,1143303,0
+LC.US,D,20251231,000000,19.25,19.32,18.875,18.94,1274457,0
+LC.US,D,20260102,000000,19.1,19.2901,18.74,19.12,1147555,0
+LC.US,D,20260105,000000,19.08,20.295,19.08,20.26,1663832,0
+LC.US,D,20260106,000000,20.185,20.24,19.25,19.98,1786052,0
+LC.US,D,20260107,000000,20.11,20.27,19.61,19.9,1396071,0
+LC.US,D,20260108,000000,19.9,21.19,19.78,20.67,3160353,0
+LC.US,D,20260109,000000,20.76,20.9,19.82,19.98,1288905,0
+LC.US,D,20260112,000000,19.605,20.15,19.1,20.09,2295036,0
+LC.US,D,20260113,000000,20.14,20.36,19.69,20.16,1798931,0
+LC.US,D,20260114,000000,20.01,20.115,19.39,19.99,2125029,0
+LC.US,D,20260115,000000,20.03,20.59,20.03,20.36,1426008,0
+LC.US,D,20260116,000000,20.44,21.0062,20.38,20.7,1479920,0
+LC.US,D,20260120,000000,19.61,20.6,19.5,19.92,1198405,0
+LC.US,D,20260121,000000,20.03,20.8,20,20.56,1434120,0
+LC.US,D,20260122,000000,20.85,21.67,20.7,21.58,2414380,0
+LC.US,D,20260123,000000,21.36,21.41,20.83,21.05,1823087,0
+LC.US,D,20260126,000000,21.1,21.64,20.96,21.31,1833465,0
+LC.US,D,20260127,000000,21.295,21.37,20.7136,20.81,2018032,0
+LC.US,D,20260128,000000,20.7,20.76,19.45,19.57,5117380,0
+LC.US,D,20260129,000000,18.22,18.41,16.4,16.44,8969078,0
+LC.US,D,20260130,000000,16.21,17.15,16.2,16.91,5805547,0
+LC.US,D,20260202,000000,16.71,17.7193,16.65,16.86,3481892,0
+LC.US,D,20260203,000000,16.86,17.04,15.84,16.1,2907375,0
+LC.US,D,20260204,000000,15.95,16.32,15.735,16.03,2391304,0
+LC.US,D,20260205,000000,15.9,16.035,15.24,15.69,3316824,0
+LC.US,D,20260206,000000,16.02,17.09,15.89,16.94,3546886,0
+LC.US,D,20260209,000000,16.865,17.55,16.79,17.3,1419622,0
+LC.US,D,20260210,000000,17.29,17.63,17.075,17.26,2103523,0
+LC.US,D,20260211,000000,17.5,17.53,16.57,16.72,1490668,0
+LC.US,D,20260212,000000,16.925,17.1,15.105,15.2,1912198,0
+LC.US,D,20260213,000000,15.3,15.88,15,15.59,1853106,0
+LC.US,D,20260217,000000,15.42,15.79,15.29,15.51,1335406,0
+LC.US,D,20260218,000000,15.5,16.275,15.5,16.23,1752705,0
diff --git a/daily/us/nyse stocks/1/ldrh.us.txt b/daily/us/nyse stocks/1/ldrh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1be3bf21ba608fad34b00367aaba564fb44bf00c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldrh.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDRH.US,D,20241122,000000,24.99,24.99,24.9655,24.9655,403,0
+LDRH.US,D,20241125,000000,25.0499,25.0499,25.0479,25.0479,2006,0
+LDRH.US,D,20241126,000000,25.01,25.02,25.005,25.005,2001,0
+LDRH.US,D,20241129,000000,25.1,25.11,25.085,25.085,3004,0
+LDRH.US,D,20241204,000000,24.99,25.02,24.99,24.99,2412,0
+LDRH.US,D,20241206,000000,25.03,25.04,25.03,25.032,2012,0
+LDRH.US,D,20241209,000000,25.02,25.02,25.005,25.005,3004,0
+LDRH.US,D,20241212,000000,25,25,24.9797,24.9797,262,0
+LDRH.US,D,20241218,000000,24.8474,24.8474,24.7815,24.7815,1342,0
+LDRH.US,D,20241219,000000,24.801,24.8298,24.7841,24.7841,825,0
+LDRH.US,D,20241220,000000,24.76,24.779,24.75,24.755,2555,0
+LDRH.US,D,20241223,000000,24.739,24.78,24.7238,24.73,3917,0
+LDRH.US,D,20241224,000000,24.7589,24.7629,24.7589,24.7629,1127,0
+LDRH.US,D,20241226,000000,24.828,24.828,24.8015,24.8187,1399,0
+LDRH.US,D,20241227,000000,24.8,24.81,24.775,24.775,952,0
+LDRH.US,D,20241230,000000,24.795,24.83,24.795,24.81,1483,0
+LDRH.US,D,20241231,000000,24.805,24.805,24.7998,24.7998,503,0
+LDRH.US,D,20250102,000000,24.829,24.84,24.825,24.825,482,0
+LDRH.US,D,20250106,000000,24.85,24.8999,24.85,24.87,304,0
+LDRH.US,D,20250108,000000,24.87,24.87,24.8507,24.8507,331,0
+LDRH.US,D,20250110,000000,24.83,24.855,24.795,24.795,2132,0
+LDRH.US,D,20250113,000000,24.84,24.84,24.7932,24.8,41450,0
+LDRH.US,D,20250114,000000,24.83,24.89,24.825,24.8389,3085,0
+LDRH.US,D,20250115,000000,24.93,24.98,24.915,24.94,2372,0
+LDRH.US,D,20250116,000000,24.95,25.02,24.9499,24.98,9994,0
+LDRH.US,D,20250117,000000,24.979,25.01,24.979,24.9853,539,0
+LDRH.US,D,20250121,000000,25.03,25.08,25.01,25.05,4434,0
+LDRH.US,D,20250122,000000,25.04,25.05,25.0119,25.0119,2210,0
+LDRH.US,D,20250123,000000,25.0199,25.055,25,25.0462,2507,0
+LDRH.US,D,20250124,000000,25.08,25.12,25.03,25.055,1656,0
+LDRH.US,D,20250127,000000,25.09,25.14,25.0662,25.07,2813,0
+LDRH.US,D,20250131,000000,25.11,25.16,25.05,25.05,1506,0
+LDRH.US,D,20250203,000000,25.06,25.17,25.05,25.1,2238,0
+LDRH.US,D,20250204,000000,24.96,25,24.95,24.95,601,0
+LDRH.US,D,20250206,000000,24.985,25.0064,24.96,24.96,3333,0
+LDRH.US,D,20250207,000000,24.95,24.95,24.9316,24.9316,314,0
+LDRH.US,D,20250210,000000,24.98,25.02,24.9604,24.9604,2409,0
+LDRH.US,D,20250211,000000,24.94,25.09,24.921,24.94,1395,0
+LDRH.US,D,20250212,000000,24.8943,24.9462,24.8943,24.93,804,0
+LDRH.US,D,20250213,000000,25,25.01,25,25.008,1001,0
+LDRH.US,D,20250214,000000,25.03,25.03,25.0084,25.0084,175,0
+LDRH.US,D,20250218,000000,25,25.019,24.995,24.995,1029,0
+LDRH.US,D,20250219,000000,25.005,25.01,25.005,25.01,228,0
+LDRH.US,D,20250220,000000,25.015,25.0214,25.015,25.0214,340,0
+LDRH.US,D,20250221,000000,25.02,25.02,25.0071,25.0071,908,0
+LDRH.US,D,20250224,000000,25.02,25.05,25.02,25.05,611,0
+LDRH.US,D,20250227,000000,25.075,25.075,25.04,25.04,509,0
+LDRH.US,D,20250228,000000,25.0598,25.09,25.0598,25.0779,921,0
+LDRH.US,D,20250303,000000,25.0795,25.08,25.04,25.0401,1683,0
+LDRH.US,D,20250304,000000,24.9381,24.9496,24.919,24.919,370,0
+LDRH.US,D,20250305,000000,24.9304,24.9304,24.925,24.925,183,0
+LDRH.US,D,20250306,000000,24.89,24.89,24.865,24.865,251,0
+LDRH.US,D,20250310,000000,24.8654,24.9,24.8488,24.8488,2218,0
+LDRH.US,D,20250311,000000,24.84,24.85,24.815,24.815,680,0
+LDRH.US,D,20250312,000000,24.7801,24.88,24.7801,24.815,1449,0
+LDRH.US,D,20250313,000000,24.715,24.73,24.715,24.73,491,0
+LDRH.US,D,20250314,000000,24.81,24.835,24.805,24.805,1519,0
+LDRH.US,D,20250317,000000,24.8,24.9,24.8,24.8585,2743,0
+LDRH.US,D,20250318,000000,24.82,24.865,24.8102,24.8102,1927,0
+LDRH.US,D,20250319,000000,24.84,24.9063,24.84,24.9063,1019,0
+LDRH.US,D,20250320,000000,24.91,24.91,24.86,24.8751,1441,0
+LDRH.US,D,20250321,000000,24.8407,24.89,24.8407,24.88,913,0
+LDRH.US,D,20250324,000000,24.93,24.93,24.89,24.9094,868,0
+LDRH.US,D,20250325,000000,24.91,24.91,24.91,24.91,145,0
+LDRH.US,D,20250326,000000,24.87,24.87,24.8371,24.8371,582,0
+LDRH.US,D,20250328,000000,24.81,24.84,24.8063,24.81,1563,0
+LDRH.US,D,20250401,000000,24.79,24.83,24.79,24.83,555,0
+LDRH.US,D,20250403,000000,24.535,24.5361,24.5344,24.5361,662,0
+LDRH.US,D,20250404,000000,24.54,24.54,24.1954,24.1954,1044,0
+LDRH.US,D,20250407,000000,24.27,24.27,24.07,24.1329,5178,0
+LDRH.US,D,20250408,000000,24.2766,24.3,23.97,24.0278,5908,0
+LDRH.US,D,20250409,000000,23.9101,24.52,23.83,24.4981,16205,0
+LDRH.US,D,20250410,000000,24.3,24.3,24.22,24.2524,1176,0
+LDRH.US,D,20250411,000000,24.25,24.36,24.25,24.3114,7040,0
+LDRH.US,D,20250414,000000,24.39,24.415,24.375,24.415,529,0
+LDRH.US,D,20250415,000000,24.44,24.455,24.44,24.455,552,0
+LDRH.US,D,20250416,000000,24.43,24.48,24.4299,24.445,1087,0
+LDRH.US,D,20250421,000000,24.484,24.58,24.4399,24.4573,4572,0
+LDRH.US,D,20250423,000000,24.7,24.7,24.5792,24.5792,422,0
+LDRH.US,D,20250424,000000,24.69,24.7267,24.69,24.7267,716,0
+LDRH.US,D,20250428,000000,24.7351,24.7475,24.7351,24.7475,816,0
+LDRH.US,D,20250429,000000,24.75,24.795,24.7499,24.795,298,0
+LDRH.US,D,20250430,000000,24.7026,24.72,24.7026,24.72,294,0
+LDRH.US,D,20250501,000000,24.76,24.76,24.7352,24.7352,1041,0
+LDRH.US,D,20250502,000000,24.6347,24.665,24.6347,24.665,1206,0
+LDRH.US,D,20250508,000000,24.66,24.6604,24.66,24.6604,113,0
+LDRH.US,D,20250512,000000,24.79,24.8013,24.7899,24.8013,369,0
+LDRH.US,D,20250514,000000,24.79,24.7901,24.7785,24.7785,249,0
+LDRH.US,D,20250515,000000,24.7992,24.8071,24.7992,24.8071,196,0
+LDRH.US,D,20250516,000000,24.83,24.83,24.81,24.827,13746,0
+LDRH.US,D,20250519,000000,24.76,24.8229,24.76,24.8229,146,0
+LDRH.US,D,20250521,000000,24.79,24.8,24.74,24.74,882,0
+LDRH.US,D,20250527,000000,24.8405,24.89,24.8,24.865,1046,0
+LDRH.US,D,20250528,000000,24.84,24.88,24.84,24.845,212,0
+LDRH.US,D,20250530,000000,24.8516,24.88,24.8516,24.87,733,0
+LDRH.US,D,20250603,000000,24.76,24.82,24.72,24.755,1140,0
+LDRH.US,D,20250604,000000,24.8,24.835,24.8,24.805,782,0
+LDRH.US,D,20250609,000000,24.8,24.8,24.7798,24.7798,513,0
+LDRH.US,D,20250610,000000,24.788,24.795,24.788,24.795,351,0
+LDRH.US,D,20250611,000000,24.8,24.81,24.785,24.785,7743,0
+LDRH.US,D,20250616,000000,24.8384,24.839,24.8384,24.839,281,0
+LDRH.US,D,20250618,000000,24.8008,24.835,24.8008,24.835,2048,0
+LDRH.US,D,20250623,000000,24.92,24.92,24.89,24.905,524,0
+LDRH.US,D,20250625,000000,24.9284,24.94,24.9284,24.94,207,0
+LDRH.US,D,20250627,000000,24.966,24.98,24.966,24.98,580,0
+LDRH.US,D,20250701,000000,25.01,25.01,25,25,871,0
+LDRH.US,D,20250702,000000,24.84,24.89,24.82,24.8745,8641,0
+LDRH.US,D,20250703,000000,24.89,24.895,24.87,24.895,395,0
+LDRH.US,D,20250707,000000,24.894,24.92,24.865,24.865,11550,0
+LDRH.US,D,20250708,000000,24.84,24.89,24.8293,24.8401,3068,0
+LDRH.US,D,20250709,000000,24.86,24.8655,24.86,24.8655,292,0
+LDRH.US,D,20250711,000000,24.82,24.88,24.82,24.8721,4402,0
+LDRH.US,D,20250714,000000,24.8485,24.8485,24.8462,24.8462,361,0
+LDRH.US,D,20250715,000000,24.8601,25.88,24.755,24.835,14159,0
+LDRH.US,D,20250716,000000,24.815,24.86,24.78,24.8595,1282,0
+LDRH.US,D,20250717,000000,24.9,24.9,24.87,24.87,264,0
+LDRH.US,D,20250718,000000,24.8967,24.95,24.8967,24.9489,7506,0
+LDRH.US,D,20250721,000000,24.96,24.975,24.9599,24.975,6115,0
+LDRH.US,D,20250722,000000,24.95,24.95,24.95,24.95,104,0
+LDRH.US,D,20250723,000000,25,25,25,25,254,0
+LDRH.US,D,20250728,000000,24.95,24.975,24.95,24.975,187,0
+LDRH.US,D,20250731,000000,24.94,24.96,24.94,24.96,139,0
+LDRH.US,D,20250801,000000,24.97,24.97,24.965,24.965,221,0
+LDRH.US,D,20250807,000000,24.93,24.93,24.8863,24.8863,201,0
+LDRH.US,D,20250811,000000,24.89,24.895,24.83,24.895,1885,0
+LDRH.US,D,20250812,000000,24.91,24.91,24.9091,24.9091,552,0
+LDRH.US,D,20250813,000000,24.93,24.9752,24.93,24.9752,108,0
+LDRH.US,D,20250815,000000,24.95,24.95,24.95,24.95,948,0
+LDRH.US,D,20250818,000000,24.96,24.96,24.946,24.95,768,0
+LDRH.US,D,20250820,000000,24.96,24.98,24.96,24.9606,2402,0
+LDRH.US,D,20250825,000000,25.05,25.0695,25.0299,25.0299,706,0
+LDRH.US,D,20250827,000000,25.08,25.13,25.08,25.1257,1054,0
+LDRH.US,D,20250828,000000,25.1156,25.13,25.11,25.11,1431,0
+LDRH.US,D,20250903,000000,24.94,24.98,24.92,24.9782,540,0
+LDRH.US,D,20250904,000000,25,25.12,25,25.03,1138,0
+LDRH.US,D,20250908,000000,25.0514,25.07,25.0514,25.055,396,0
+LDRH.US,D,20250909,000000,25.0299,25.3,25.0299,25.0532,10212,0
+LDRH.US,D,20250911,000000,25.11,25.11,25.0898,25.0898,372,0
+LDRH.US,D,20250915,000000,25.13,25.13,25.115,25.115,340,0
+LDRH.US,D,20250916,000000,25.114,25.2,25.1052,25.1052,1599,0
+LDRH.US,D,20250917,000000,25.1108,25.1108,25.09,25.09,4281,0
+LDRH.US,D,20250918,000000,25.1296,25.15,25.09,25.15,3468,0
+LDRH.US,D,20250919,000000,25.15,25.15,25.13,25.13,155,0
+LDRH.US,D,20250922,000000,25.14,25.155,25.14,25.155,217,0
+LDRH.US,D,20250923,000000,25.17,25.17,25.145,25.145,578,0
+LDRH.US,D,20250924,000000,25.15,25.15,25.1252,25.1252,578,0
+LDRH.US,D,20250925,000000,25.1,25.1082,25.09,25.095,1013,0
+LDRH.US,D,20250926,000000,25.12,25.1299,25.09,25.1299,344,0
+LDRH.US,D,20250929,000000,25.16,25.16,25.15,25.15,526,0
+LDRH.US,D,20250930,000000,25.11,25.1447,25.11,25.1447,437,0
+LDRH.US,D,20251001,000000,25.151,25.19,25.151,25.19,1100,0
+LDRH.US,D,20251002,000000,25.04,25.04,25.03,25.035,529,0
+LDRH.US,D,20251003,000000,25,25.06,25,25.0391,1713,0
+LDRH.US,D,20251006,000000,25,25.0343,25,25.0171,880,0
+LDRH.US,D,20251007,000000,25.0155,25.0155,25.0002,25.01,454,0
+LDRH.US,D,20251008,000000,25,25.035,25,25.005,1694,0
+LDRH.US,D,20251009,000000,25,25,24.915,24.915,515,0
+LDRH.US,D,20251010,000000,24.9,24.9195,24.8105,24.815,1090,0
+LDRH.US,D,20251014,000000,24.95,24.96,24.95,24.96,166,0
+LDRH.US,D,20251016,000000,25.0194,25.02,24.965,24.965,692,0
+LDRH.US,D,20251020,000000,25.0399,25.0599,25.0399,25.0402,310,0
+LDRH.US,D,20251022,000000,25,25.0027,24.9999,25.0027,224,0
+LDRH.US,D,20251027,000000,25.1099,25.14,25.0976,25.14,618,0
+LDRH.US,D,20251028,000000,25.13,25.13,25.105,25.105,457,0
+LDRH.US,D,20251029,000000,25.11,25.12,25.0772,25.0772,2671,0
+LDRH.US,D,20251030,000000,25.03,25.0998,25.03,25.03,2686,0
+LDRH.US,D,20251031,000000,25.01,25.015,25.01,25.015,403,0
+LDRH.US,D,20251103,000000,24.9904,25.02,24.9824,24.9824,1029,0
+LDRH.US,D,20251104,000000,24.8203,24.825,24.8104,24.825,1388,0
+LDRH.US,D,20251105,000000,24.83,24.855,24.83,24.855,250,0
+LDRH.US,D,20251106,000000,24.86,25.03,24.8599,24.865,1634,0
+LDRH.US,D,20251107,000000,24.83,24.8707,24.829,24.8707,1175,0
+LDRH.US,D,20251110,000000,24.91,24.9285,24.91,24.9285,247,0
+LDRH.US,D,20251111,000000,24.95,25.16,24.95,24.98,9855,0
+LDRH.US,D,20251113,000000,24.87,24.91,24.85,24.85,2800,0
+LDRH.US,D,20251114,000000,24.87,24.88,24.862,24.862,378,0
+LDRH.US,D,20251117,000000,24.8435,24.9,24.8101,24.815,2830,0
+LDRH.US,D,20251118,000000,24.82,24.995,24.805,24.83,3074,0
+LDRH.US,D,20251119,000000,24.86,24.88,24.835,24.835,1038,0
+LDRH.US,D,20251120,000000,24.8324,24.8324,24.8286,24.8286,320,0
+LDRH.US,D,20251121,000000,24.86,24.94,24.86,24.895,2738,0
+LDRH.US,D,20251124,000000,24.93,24.94,24.9299,24.93,868,0
+LDRH.US,D,20251125,000000,24.94,25,24.94,24.999,1879,0
+LDRH.US,D,20251126,000000,25.01,25.148,25.0067,25.055,7506,0
+LDRH.US,D,20251128,000000,25.04,25.08,25.01,25.01,1700,0
+LDRH.US,D,20251201,000000,24.96,25.01,24.96,24.99,2438,0
+LDRH.US,D,20251202,000000,24.86,24.9,24.86,24.885,1249,0
+LDRH.US,D,20251203,000000,24.9,24.945,24.9,24.9292,953,0
+LDRH.US,D,20251204,000000,24.91,24.96,24.89,24.91,2734,0
+LDRH.US,D,20251205,000000,24.928,24.995,24.928,24.94,7447,0
+LDRH.US,D,20251208,000000,24.91,24.94,24.9045,24.91,3079,0
+LDRH.US,D,20251209,000000,24.9,24.9,24.88,24.88,344,0
+LDRH.US,D,20251210,000000,24.9,24.96,24.9,24.945,708,0
+LDRH.US,D,20251211,000000,24.94,24.96,24.94,24.95,2055,0
+LDRH.US,D,20251212,000000,24.9165,25.12,24.91,24.91,2511,0
+LDRH.US,D,20251215,000000,24.9399,24.96,24.9332,24.96,1426,0
+LDRH.US,D,20251216,000000,24.9204,24.935,24.9204,24.935,479,0
+LDRH.US,D,20251218,000000,24.9699,24.9699,24.95,24.9555,784,0
+LDRH.US,D,20251219,000000,25,25.09,24.965,24.965,11852,0
+LDRH.US,D,20251222,000000,24.98,25.009,24.9699,24.9796,1841,0
+LDRH.US,D,20251223,000000,24.837,24.895,24.837,24.87,4050,0
+LDRH.US,D,20251224,000000,24.88,24.95,24.88,24.948,6105,0
+LDRH.US,D,20251226,000000,24.95,24.95,24.905,24.905,1448,0
+LDRH.US,D,20251229,000000,24.91,24.945,24.89,24.925,3430,0
+LDRH.US,D,20251230,000000,24.94,25.06,24.85,24.9298,19403,0
+LDRH.US,D,20251231,000000,24.95,24.96,24.92,24.9295,5871,0
+LDRH.US,D,20260102,000000,24.93,24.935,24.902,24.92,2539,0
+LDRH.US,D,20260105,000000,24.94,25.08,24.94,24.975,3602,0
+LDRH.US,D,20260107,000000,24.95,24.9635,24.95,24.9635,107,0
+LDRH.US,D,20260108,000000,24.98,25.09,24.9799,25.025,9239,0
+LDRH.US,D,20260109,000000,24.9795,25.095,24.9784,25,14768,0
+LDRH.US,D,20260112,000000,24.98,25.01,24.98,24.995,2492,0
+LDRH.US,D,20260113,000000,24.979,25.03,24.94,24.98,9057,0
+LDRH.US,D,20260114,000000,24.99,24.99,24.955,24.975,1472,0
+LDRH.US,D,20260115,000000,25,25,24.985,24.985,240,0
+LDRH.US,D,20260116,000000,25.01,25.05,25.01,25.015,2376,0
+LDRH.US,D,20260120,000000,25,25.09,24.995,25.0107,15294,0
+LDRH.US,D,20260121,000000,25.01,25.06,25,25.025,22130,0
+LDRH.US,D,20260122,000000,25.03,25.06,25.0208,25.0299,2230,0
+LDRH.US,D,20260123,000000,25.039,25.07,25.01,25.01,4309,0
+LDRH.US,D,20260126,000000,25.035,25.059,25.01,25.025,4572,0
+LDRH.US,D,20260127,000000,25.05,25.09,25.0447,25.0447,587,0
+LDRH.US,D,20260128,000000,25.04,25.04,24.97,25.0149,11303,0
+LDRH.US,D,20260129,000000,25.01,25.02,24.99,25.02,635,0
+LDRH.US,D,20260130,000000,25.01,25.0262,24.995,25.0262,4581,0
+LDRH.US,D,20260202,000000,25.04,25.05,25.04,25.04,569,0
+LDRH.US,D,20260203,000000,24.9,24.9,24.874,24.88,2745,0
+LDRH.US,D,20260204,000000,24.89,24.89,24.868,24.875,1319,0
+LDRH.US,D,20260205,000000,24.87,24.89,24.86,24.865,4591,0
+LDRH.US,D,20260206,000000,24.88,24.93,24.875,24.911,3220,0
+LDRH.US,D,20260209,000000,24.94,24.95,24.85,24.932,5764,0
+LDRH.US,D,20260210,000000,24.94,25.06,24.9114,24.9114,5356,0
+LDRH.US,D,20260211,000000,24.91,24.925,24.9,24.925,5696,0
+LDRH.US,D,20260212,000000,24.915,24.9265,24.885,24.885,1776,0
+LDRH.US,D,20260213,000000,24.9,24.92,24.9,24.905,4950,0
+LDRH.US,D,20260217,000000,24.9002,24.905,24.82,24.855,23128,0
+LDRH.US,D,20260218,000000,24.92,24.929,24.87,24.89,10060,0
diff --git a/daily/us/nyse stocks/1/lion.us.txt b/daily/us/nyse stocks/1/lion.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3789357623034c31cfa49621830171fd389cd79e
--- /dev/null
+++ b/daily/us/nyse stocks/1/lion.us.txt	
@@ -0,0 +1,442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LION.US,D,20240515,000000,10.45,10.5,9.89,10.09,197923,0
+LION.US,D,20240516,000000,10.17,10.17,9.5201,9.9,91180,0
+LION.US,D,20240517,000000,9.99,9.99,9.66,9.76,88867,0
+LION.US,D,20240520,000000,9.793,9.8,9.51,9.56,65012,0
+LION.US,D,20240521,000000,9.685,9.75,9.5301,9.65,84130,0
+LION.US,D,20240522,000000,9.7606,9.85,9.6,9.69,77232,0
+LION.US,D,20240523,000000,9.79,9.79,9.51,9.55,16563,0
+LION.US,D,20240524,000000,9.5286,9.73,8.389,8.7,437485,0
+LION.US,D,20240528,000000,9.39,9.39,7.96,8.1,310983,0
+LION.US,D,20240529,000000,8.09,8.4,7.95,7.95,71732,0
+LION.US,D,20240530,000000,7.96,8.342,7.8452,8.09,81880,0
+LION.US,D,20240531,000000,9.3,9.3,8.05,8.33,224888,0
+LION.US,D,20240603,000000,8.49,8.5,8.01,8.25,100930,0
+LION.US,D,20240604,000000,8.19,8.4,7.87,7.97,103151,0
+LION.US,D,20240605,000000,7.87,8.04,6.83,7.68,98320,0
+LION.US,D,20240606,000000,7.68,7.75,7.4001,7.72,106795,0
+LION.US,D,20240607,000000,7.7,7.94,7.215,7.65,415767,0
+LION.US,D,20240610,000000,7.7,7.92,7.65,7.88,31426,0
+LION.US,D,20240611,000000,7.64,8,7.64,7.86,27096,0
+LION.US,D,20240612,000000,7.77,8.1,7.77,7.93,71390,0
+LION.US,D,20240613,000000,7.97,8.09,7.863,8,27702,0
+LION.US,D,20240614,000000,8.02,8.06,7.76,7.88,29878,0
+LION.US,D,20240617,000000,8,8.01,7.72,7.89,42834,0
+LION.US,D,20240618,000000,7.66,8.04,7.66,7.88,35615,0
+LION.US,D,20240620,000000,7.76,8.12,7.69,8.04,34509,0
+LION.US,D,20240621,000000,8.21,8.21,7.785,7.88,67193,0
+LION.US,D,20240624,000000,7.75,8.5,7.75,8.06,69414,0
+LION.US,D,20240625,000000,8.09,8.09,7.8,7.91,71341,0
+LION.US,D,20240626,000000,7.96,8.39,7.67,8.34,58199,0
+LION.US,D,20240627,000000,8.11,8.535,7.81,8.03,73070,0
+LION.US,D,20240628,000000,8.06,8.575,7.94,8.06,97366,0
+LION.US,D,20240701,000000,8.08,8.42,8.04,8.37,29443,0
+LION.US,D,20240702,000000,8.41,8.59,8.1667,8.31,26062,0
+LION.US,D,20240703,000000,8.39,8.73,8.13,8.48,12103,0
+LION.US,D,20240705,000000,8.48,8.58,8.04,8.41,25981,0
+LION.US,D,20240708,000000,8.46,8.5,8.16,8.23,28702,0
+LION.US,D,20240709,000000,8.27,8.384,8.0809,8.17,104022,0
+LION.US,D,20240710,000000,8.24,8.4,8.01,8.27,29962,0
+LION.US,D,20240711,000000,8.32,8.4972,8.15,8.25,183706,0
+LION.US,D,20240712,000000,8.26,8.35,8.06,8.27,75326,0
+LION.US,D,20240715,000000,8.34,8.35,8.1895,8.27,49089,0
+LION.US,D,20240716,000000,8.36,8.36,8.155,8.25,28318,0
+LION.US,D,20240717,000000,8.27,8.3737,8.2,8.25,44369,0
+LION.US,D,20240718,000000,8.1207,8.25,8,8.02,67293,0
+LION.US,D,20240719,000000,8.16,8.24,7.58,7.66,107473,0
+LION.US,D,20240722,000000,7.74,8.21,7.69,7.79,72903,0
+LION.US,D,20240723,000000,7.8,7.959,7.5,7.77,76323,0
+LION.US,D,20240724,000000,7.83,8.02,7.645,7.77,49891,0
+LION.US,D,20240725,000000,7.79,7.88,7.2678,7.74,83781,0
+LION.US,D,20240726,000000,7.67,7.98,7.33,7.69,97083,0
+LION.US,D,20240729,000000,7.54,7.7832,7.365,7.485,75665,0
+LION.US,D,20240730,000000,7.58,7.63,7.085,7.59,469083,0
+LION.US,D,20240731,000000,7.7,7.7,6.97,7.23,699765,0
+LION.US,D,20240801,000000,7.3,7.395,6.9,7.27,217752,0
+LION.US,D,20240802,000000,7.06,7.355,6.7396,7.05,313240,0
+LION.US,D,20240805,000000,7.01,7.23,6.88,7.12,32823,0
+LION.US,D,20240806,000000,7.26,7.76,7.04,7.2,104810,0
+LION.US,D,20240807,000000,7.28,7.465,7.13,7.3,78567,0
+LION.US,D,20240808,000000,7.22,7.36,7.18,7.25,38248,0
+LION.US,D,20240809,000000,7.18,7.3,7.11,7.2,92126,0
+LION.US,D,20240812,000000,7.15,7.2,6.96,7.01,157692,0
+LION.US,D,20240813,000000,7.08,7.1999,7,7.1,23493,0
+LION.US,D,20240814,000000,7.12,7.16,6.9416,7.13,35348,0
+LION.US,D,20240815,000000,6.9842,7.26,6.93,6.98,159861,0
+LION.US,D,20240816,000000,7.1,7.24,6.9,7.03,178279,0
+LION.US,D,20240819,000000,6.92,7.84,6.92,7.84,193067,0
+LION.US,D,20240820,000000,7.69,7.7,7.2,7.27,97280,0
+LION.US,D,20240821,000000,7.23,7.52,7.17,7.47,137019,0
+LION.US,D,20240822,000000,7.42,7.5293,7.23,7.33,80924,0
+LION.US,D,20240823,000000,7.31,7.72,7.17,7.55,104021,0
+LION.US,D,20240826,000000,7.55,7.72,7.41,7.72,87754,0
+LION.US,D,20240827,000000,7.7,7.805,7.52,7.54,80578,0
+LION.US,D,20240828,000000,7.5,7.81,7.1,7.13,67649,0
+LION.US,D,20240829,000000,7.06,7.23,6.9,6.97,47525,0
+LION.US,D,20240830,000000,7,7.14,6.73,6.87,183538,0
+LION.US,D,20240903,000000,6.87,6.92,6.46,6.7,198550,0
+LION.US,D,20240904,000000,6.76,6.76,6.48,6.52,65229,0
+LION.US,D,20240905,000000,6.5,6.63,6.27,6.35,75921,0
+LION.US,D,20240906,000000,6.405,6.55,6.13,6.14,85218,0
+LION.US,D,20240909,000000,6.25,7.45,6.25,7.16,337871,0
+LION.US,D,20240910,000000,7.17,7.28,6.85,7.02,73281,0
+LION.US,D,20240911,000000,6.99,7.05,6.75,6.9,69075,0
+LION.US,D,20240912,000000,6.95,7.13,6.57,6.82,174760,0
+LION.US,D,20240913,000000,6.78,7.305,6.78,7,87104,0
+LION.US,D,20240916,000000,7,7.18,6.73,6.99,157613,0
+LION.US,D,20240917,000000,6.96,7.19,6.92,6.92,86253,0
+LION.US,D,20240918,000000,6.88,7.16,6.88,6.97,71234,0
+LION.US,D,20240919,000000,7.255,7.255,6.94,7.07,94949,0
+LION.US,D,20240920,000000,7.095,7.24,6.74,7.14,2206078,0
+LION.US,D,20240923,000000,7.2,7.2485,6.76,6.91,153867,0
+LION.US,D,20240924,000000,6.88,7.09,6.77,7.03,124432,0
+LION.US,D,20240925,000000,6.79,6.99,6.75,6.95,78788,0
+LION.US,D,20240926,000000,6.94,7.275,6.93,7.27,81973,0
+LION.US,D,20240927,000000,7.38,7.4406,7.22,7.29,35442,0
+LION.US,D,20240930,000000,7.26,7.27,7.03,7.15,68845,0
+LION.US,D,20241001,000000,7.18,7.18,6.86,7.03,86996,0
+LION.US,D,20241002,000000,7.09,7.16,6.91,7.15,41771,0
+LION.US,D,20241003,000000,7.05,7.15,7.03,7.05,61094,0
+LION.US,D,20241004,000000,7.05,7.18,6.98,7.15,38818,0
+LION.US,D,20241007,000000,7.19,7.26,6.8,6.95,89633,0
+LION.US,D,20241008,000000,6.9,7.01,6.78,6.95,65880,0
+LION.US,D,20241009,000000,7.04,7.065,6.8,6.87,67633,0
+LION.US,D,20241010,000000,6.84,6.94,6.7,6.87,69059,0
+LION.US,D,20241011,000000,6.82,6.95,6.76,6.9,62172,0
+LION.US,D,20241014,000000,6.93,6.93,6.6663,6.83,53666,0
+LION.US,D,20241015,000000,6.89,7.06,6.54,6.64,48723,0
+LION.US,D,20241016,000000,6.56,6.72,6.56,6.66,100845,0
+LION.US,D,20241017,000000,6.6,6.78,6.6,6.67,62189,0
+LION.US,D,20241018,000000,6.66,6.865,6.59,6.66,57906,0
+LION.US,D,20241021,000000,6.67,6.76,6.58,6.64,63323,0
+LION.US,D,20241022,000000,6.76,6.76,6.5,6.67,48116,0
+LION.US,D,20241023,000000,6.66,6.66,6.45,6.56,50979,0
+LION.US,D,20241024,000000,6.48,6.62,6.37,6.54,55108,0
+LION.US,D,20241025,000000,6.65,6.69,6.5,6.66,72495,0
+LION.US,D,20241028,000000,6.69,6.73,6.61,6.66,33456,0
+LION.US,D,20241029,000000,6.68,6.83,6.57,6.8,54845,0
+LION.US,D,20241030,000000,6.8,6.99,6.73,6.95,47504,0
+LION.US,D,20241031,000000,7.02,7.1,6.74,6.88,99939,0
+LION.US,D,20241101,000000,6.91,7.01,6.71,6.79,24931,0
+LION.US,D,20241104,000000,6.85,6.9349,6.6505,6.73,38056,0
+LION.US,D,20241105,000000,6.8,6.89,6.67,6.76,64220,0
+LION.US,D,20241106,000000,6.75,6.825,6.59,6.66,27939,0
+LION.US,D,20241107,000000,6.65,6.72,6.54,6.58,138788,0
+LION.US,D,20241108,000000,6.25,6.87,6.2,6.77,2119812,0
+LION.US,D,20241111,000000,6.75,7.3,6.75,7.09,685388,0
+LION.US,D,20241112,000000,7.09,7.35,7.08,7.21,195408,0
+LION.US,D,20241113,000000,6.942,7.3,6.942,7.03,130798,0
+LION.US,D,20241114,000000,7.01,7.14,6.94,7.14,101327,0
+LION.US,D,20241115,000000,7.14,7.2899,6.72,6.77,126729,0
+LION.US,D,20241118,000000,6.72,6.8,6.51,6.55,130274,0
+LION.US,D,20241119,000000,6.51,6.85,6.51,6.84,436104,0
+LION.US,D,20241120,000000,6.81,6.96,6.72,6.95,219956,0
+LION.US,D,20241121,000000,6.98,7.09,6.8,7.05,172006,0
+LION.US,D,20241122,000000,7.05,7.22,6.96,7.09,204687,0
+LION.US,D,20241125,000000,7.16,7.1999,7.0343,7.1,171096,0
+LION.US,D,20241126,000000,7.09,7.18,6.95,7.06,603675,0
+LION.US,D,20241127,000000,6.99,7.23,6.99,7.04,463671,0
+LION.US,D,20241129,000000,7.13,7.39,7.069,7.23,94335,0
+LION.US,D,20241202,000000,7.23,7.29,6.96,7.04,503985,0
+LION.US,D,20241203,000000,7.07,7.07,6.77,6.9,209554,0
+LION.US,D,20241204,000000,6.91,7,6.855,6.97,690793,0
+LION.US,D,20241205,000000,6.97,7.08,6.85,6.99,96592,0
+LION.US,D,20241206,000000,7.11,7.11,6.855,6.99,620200,0
+LION.US,D,20241209,000000,7.04,7.29,7.02,7.14,138869,0
+LION.US,D,20241210,000000,7.16,7.5,6.91,7.2,933017,0
+LION.US,D,20241211,000000,7.28,7.35,6.96,6.98,312945,0
+LION.US,D,20241212,000000,6.95,7.15,6.9001,6.98,158515,0
+LION.US,D,20241213,000000,6.97,7.21,6.96,7.19,341433,0
+LION.US,D,20241216,000000,7.27,7.49,7.145,7.19,305870,0
+LION.US,D,20241217,000000,7.3,7.3,6.985,7.15,606067,0
+LION.US,D,20241218,000000,7.15,7.31,7.14,7.2,425962,0
+LION.US,D,20241219,000000,7.28,7.59,6.815,6.82,494657,0
+LION.US,D,20241220,000000,6.78,7.11,6.68,7.06,487531,0
+LION.US,D,20241223,000000,7.13,7.13,6.98,7.03,134029,0
+LION.US,D,20241224,000000,7,7.02,6.91,7.02,138473,0
+LION.US,D,20241226,000000,6.93,7.26,6.92,7.24,69556,0
+LION.US,D,20241227,000000,7.24,7.3892,7.11,7.23,419199,0
+LION.US,D,20241230,000000,7.17,7.37,7.12,7.26,225177,0
+LION.US,D,20241231,000000,7.24,7.71,7.21,7.6,336939,0
+LION.US,D,20250102,000000,7.56,7.88,7.56,7.85,213070,0
+LION.US,D,20250103,000000,7.86,8.16,7.77,8.09,318016,0
+LION.US,D,20250106,000000,8.19,8.2,7.88,8.01,280500,0
+LION.US,D,20250107,000000,8.01,8.02,7.76,7.85,383747,0
+LION.US,D,20250108,000000,7.675,7.82,7.53,7.68,293888,0
+LION.US,D,20250110,000000,7.71,7.72,7.245,7.31,1264793,0
+LION.US,D,20250113,000000,7.3,7.4,6.92,7.08,1606930,0
+LION.US,D,20250114,000000,7.09,7.22,6.955,7.03,135353,0
+LION.US,D,20250115,000000,7.08,7.24,6.91,6.91,122987,0
+LION.US,D,20250116,000000,6.82,6.91,6.67,6.69,275522,0
+LION.US,D,20250117,000000,6.81,6.83,6.66,6.81,736176,0
+LION.US,D,20250121,000000,6.9,6.99,6.68,6.92,411236,0
+LION.US,D,20250122,000000,6.94,7.0399,6.765,6.79,411793,0
+LION.US,D,20250123,000000,6.83,6.995,6.76,6.97,141986,0
+LION.US,D,20250124,000000,7.05,7.45,6.98,7.45,498408,0
+LION.US,D,20250127,000000,7.44,7.68,7.39,7.45,253314,0
+LION.US,D,20250128,000000,7.41,7.51,7.26,7.41,234916,0
+LION.US,D,20250129,000000,7.38,7.44,7.27,7.3,113453,0
+LION.US,D,20250130,000000,7.43,7.45,7.11,7.32,459860,0
+LION.US,D,20250131,000000,7.3,7.43,7.16,7.17,325665,0
+LION.US,D,20250203,000000,7.05,7.125,6.92,6.92,555093,0
+LION.US,D,20250204,000000,6.89,7.275,6.89,7.27,308976,0
+LION.US,D,20250205,000000,7.35,7.47,7.2,7.28,320413,0
+LION.US,D,20250206,000000,7.23,7.475,7.19,7.38,413120,0
+LION.US,D,20250207,000000,8,8.66,7.625,8.45,1356466,0
+LION.US,D,20250210,000000,8.45,8.84,8.26,8.73,489107,0
+LION.US,D,20250211,000000,8.77,8.8307,8.65,8.74,195631,0
+LION.US,D,20250212,000000,8.73,8.775,8.51,8.55,210098,0
+LION.US,D,20250213,000000,8.6,9.02,8.6,9,302623,0
+LION.US,D,20250214,000000,9.06,9.14,8.745,8.89,113851,0
+LION.US,D,20250218,000000,8.89,9.01,8.75,8.87,229492,0
+LION.US,D,20250219,000000,8.87,8.87,8.57,8.59,188414,0
+LION.US,D,20250220,000000,8.55,8.65,8.35,8.63,226085,0
+LION.US,D,20250221,000000,8.74,8.76,8.31,8.31,194870,0
+LION.US,D,20250224,000000,8.35,8.64,8.25,8.53,334077,0
+LION.US,D,20250225,000000,8.51,8.69,8.36,8.44,194807,0
+LION.US,D,20250226,000000,8.56,8.56,8.27,8.33,140668,0
+LION.US,D,20250227,000000,8.29,8.7404,8.19,8.34,105825,0
+LION.US,D,20250228,000000,8.37,8.695,8.22,8.52,105389,0
+LION.US,D,20250303,000000,8.52,8.66,8.28,8.3,452649,0
+LION.US,D,20250304,000000,8.24,8.335,8.03,8.32,358551,0
+LION.US,D,20250305,000000,8.23,8.44,8.18,8.35,242959,0
+LION.US,D,20250306,000000,8.38,8.38,8.08,8.1,202371,0
+LION.US,D,20250307,000000,8.09,8.268,7.7,8.09,255944,0
+LION.US,D,20250310,000000,7.95,8.15,7.715,7.89,349660,0
+LION.US,D,20250311,000000,7.92,8.14,7.69,7.72,104789,0
+LION.US,D,20250312,000000,7.71,7.76,7.56,7.72,106843,0
+LION.US,D,20250313,000000,7.68,7.9,7.42,7.56,82321,0
+LION.US,D,20250314,000000,7.68,7.84,7.59,7.59,98512,0
+LION.US,D,20250317,000000,7.57,8.35,7.57,8.19,463376,0
+LION.US,D,20250318,000000,8.1,8.1,7.87,7.89,127925,0
+LION.US,D,20250319,000000,7.988,8.07,7.915,8.06,73558,0
+LION.US,D,20250320,000000,7.96,8.12,7.88,8.11,68027,0
+LION.US,D,20250321,000000,8.07,8.18,7.94,7.98,206528,0
+LION.US,D,20250324,000000,8.01,8.09,7.47,7.52,299921,0
+LION.US,D,20250325,000000,7.51,7.61,7.45,7.51,214308,0
+LION.US,D,20250326,000000,7.45,7.55,7.41,7.51,160310,0
+LION.US,D,20250327,000000,7.48,7.76,7.48,7.59,196021,0
+LION.US,D,20250328,000000,7.66,7.66,7.28,7.43,333710,0
+LION.US,D,20250331,000000,7.3,7.535,7.2,7.47,328564,0
+LION.US,D,20250401,000000,7.67,7.67,7.26,7.35,352216,0
+LION.US,D,20250402,000000,7.35,7.635,7.35,7.58,245007,0
+LION.US,D,20250403,000000,7.39,7.4,6.96,7.11,633333,0
+LION.US,D,20250404,000000,6.86,7.04,6.36,6.57,608596,0
+LION.US,D,20250407,000000,6.38,6.95,5.98,6.49,621501,0
+LION.US,D,20250408,000000,6.76,6.76,6.26,6.28,418249,0
+LION.US,D,20250409,000000,6.28,6.96,6.1,6.8,510162,0
+LION.US,D,20250410,000000,6.7,6.705,6.365,6.5,188019,0
+LION.US,D,20250411,000000,6.65,6.65,6.27,6.3,312959,0
+LION.US,D,20250414,000000,6.36,6.375,6.2,6.23,165396,0
+LION.US,D,20250415,000000,6.29,6.6956,6.22,6.43,236205,0
+LION.US,D,20250416,000000,6.42,6.435,6.15,6.24,163436,0
+LION.US,D,20250417,000000,6.25,6.565,6.25,6.53,335241,0
+LION.US,D,20250421,000000,6.53,6.7,6.42,6.63,293294,0
+LION.US,D,20250422,000000,6.64,6.85,6.48,6.52,463858,0
+LION.US,D,20250423,000000,6.71,6.78,6.5,6.71,611953,0
+LION.US,D,20250424,000000,6.71,6.91,6.615,6.88,295917,0
+LION.US,D,20250425,000000,6.87,6.89,6.75,6.84,238159,0
+LION.US,D,20250428,000000,6.84,7.005,6.76,6.96,269313,0
+LION.US,D,20250429,000000,6.97,7.3,6.97,7.23,396026,0
+LION.US,D,20250430,000000,7.19,7.34,6.97,7.31,305028,0
+LION.US,D,20250501,000000,7.21,7.36,7.08,7.14,858107,0
+LION.US,D,20250502,000000,7.09,7.42,7.05,7.12,783283,0
+LION.US,D,20250505,000000,7.09,7.09,6.52,6.83,2287139,0
+LION.US,D,20250506,000000,6.73,7,6.46,6.79,1178624,0
+LION.US,D,20250507,000000,7.605,8.5,7.4101,8.15,5776330,0
+LION.US,D,20250508,000000,7.775,7.94,7.385,7.79,2828795,0
+LION.US,D,20250509,000000,7.5705,7.73,7.2,7.22,2125073,0
+LION.US,D,20250512,000000,7.4619,7.4619,6.92,7,1300281,0
+LION.US,D,20250513,000000,7.02,7.2973,6.99,7.02,3133502,0
+LION.US,D,20250514,000000,7.02,7.14,6.9,6.91,2687339,0
+LION.US,D,20250515,000000,6.945,7.0111,6.77,6.78,1132757,0
+LION.US,D,20250516,000000,6.7,7,6.64,6.82,1791756,0
+LION.US,D,20250519,000000,6.8,6.9974,6.62,6.75,1214236,0
+LION.US,D,20250520,000000,6.88,7.06,6.705,7.06,2781665,0
+LION.US,D,20250521,000000,6.88,7.05,6.73,6.73,1254767,0
+LION.US,D,20250522,000000,6.77,6.795,6.63,6.7,2118475,0
+LION.US,D,20250523,000000,6.7,6.81,6.47,6.6,2468216,0
+LION.US,D,20250527,000000,6.69,6.73,6.4813,6.6,1708261,0
+LION.US,D,20250528,000000,6.635,6.77,6.45,6.67,6739137,0
+LION.US,D,20250529,000000,6.759,6.8768,6.5,6.77,6653068,0
+LION.US,D,20250530,000000,6.6801,7.355,6.65,7.23,3390023,0
+LION.US,D,20250602,000000,7.39,7.78,7.28,7.36,2350271,0
+LION.US,D,20250603,000000,7.28,7.341,7.1,7.28,1520482,0
+LION.US,D,20250604,000000,7.29,7.31,6.89,6.9,2032643,0
+LION.US,D,20250605,000000,6.96,6.96,6.61,6.7,2327880,0
+LION.US,D,20250606,000000,6.76,6.84,6.4,6.46,4869039,0
+LION.US,D,20250609,000000,6.52,6.76,6.48,6.5,2057082,0
+LION.US,D,20250610,000000,6.69,6.7896,6.61,6.67,1640818,0
+LION.US,D,20250611,000000,6.695,6.86,6.53,6.72,3400953,0
+LION.US,D,20250612,000000,6.63,6.81,6.57,6.61,2419313,0
+LION.US,D,20250613,000000,6.655,6.7,6.33,6.35,2852961,0
+LION.US,D,20250616,000000,6.4,6.41,6.26,6.27,1698982,0
+LION.US,D,20250617,000000,6.28,6.28,5.9,5.92,4019878,0
+LION.US,D,20250618,000000,5.95,6.08,5.76,5.77,2471690,0
+LION.US,D,20250620,000000,5.85,5.85,5.6,5.76,3351342,0
+LION.US,D,20250623,000000,5.81,6.11,5.76,6.1,2309507,0
+LION.US,D,20250624,000000,6.055,6.1993,6,6.02,1851393,0
+LION.US,D,20250625,000000,6.01,6.03,5.8,5.82,1632908,0
+LION.US,D,20250626,000000,5.85,5.86,5.7,5.79,2138623,0
+LION.US,D,20250627,000000,5.81,5.89,5.76,5.87,2730068,0
+LION.US,D,20250630,000000,5.85,5.93,5.73,5.81,1781688,0
+LION.US,D,20250701,000000,5.83,5.87,5.725,5.76,1605595,0
+LION.US,D,20250702,000000,5.7653,5.869,5.7,5.8,1608430,0
+LION.US,D,20250703,000000,5.8599,5.935,5.75,5.85,906508,0
+LION.US,D,20250707,000000,5.835,5.835,5.58,5.59,3288309,0
+LION.US,D,20250708,000000,5.6,5.665,5.575,5.61,1763269,0
+LION.US,D,20250709,000000,5.65,5.7,5.545,5.61,1461536,0
+LION.US,D,20250710,000000,5.7186,5.855,5.685,5.84,1719188,0
+LION.US,D,20250711,000000,5.79,7,5.64,7,4820933,0
+LION.US,D,20250714,000000,6.91,6.91,6.5001,6.82,6365131,0
+LION.US,D,20250715,000000,6.79,6.8781,6.53,6.68,3283347,0
+LION.US,D,20250716,000000,6.69,6.91,6.6,6.64,2439005,0
+LION.US,D,20250717,000000,6.74,6.77,6.49,6.52,2061791,0
+LION.US,D,20250718,000000,6.63,6.63,6.41,6.41,1801249,0
+LION.US,D,20250721,000000,6.39,6.445,6.29,6.4,1643857,0
+LION.US,D,20250722,000000,6.48,6.795,6.4,6.47,2804229,0
+LION.US,D,20250723,000000,6.49,6.56,6.33,6.56,1760277,0
+LION.US,D,20250724,000000,6.519,6.63,6.45,6.5,1423263,0
+LION.US,D,20250725,000000,6.535,6.64,6.455,6.54,1528531,0
+LION.US,D,20250728,000000,6.59,6.69,6.54,6.55,1562399,0
+LION.US,D,20250729,000000,6.47,6.54,6.24,6.29,2307193,0
+LION.US,D,20250730,000000,6.305,6.34,5.95,5.95,2903129,0
+LION.US,D,20250731,000000,5.96,5.9849,5.795,5.92,2413041,0
+LION.US,D,20250801,000000,5.99,6.125,5.92,6.06,4590017,0
+LION.US,D,20250804,000000,6.185,6.2,5.93,5.99,2446948,0
+LION.US,D,20250805,000000,6.075,6.095,5.75,5.77,3141119,0
+LION.US,D,20250806,000000,5.75,5.88,5.67,5.87,2070588,0
+LION.US,D,20250807,000000,5.88,5.955,5.65,5.91,2629739,0
+LION.US,D,20250808,000000,5.76,6.39,5.69,6.33,4451133,0
+LION.US,D,20250811,000000,6.38,6.38,6.15,6.15,1669997,0
+LION.US,D,20250812,000000,6.18,6.34,6.17,6.27,1223963,0
+LION.US,D,20250813,000000,6.25,6.56,6.2041,6.51,2046323,0
+LION.US,D,20250814,000000,6.52,6.65,6.48,6.55,1825517,0
+LION.US,D,20250815,000000,6.61,6.64,6.215,6.25,1882140,0
+LION.US,D,20250818,000000,6.215,6.37,6.2,6.3,1127069,0
+LION.US,D,20250819,000000,6.275,6.32,6.17,6.25,1824634,0
+LION.US,D,20250820,000000,6.24,6.325,6.165,6.21,1032536,0
+LION.US,D,20250821,000000,6.18,6.28,6.09,6.25,1261171,0
+LION.US,D,20250822,000000,6.255,6.465,6.23,6.31,4267956,0
+LION.US,D,20250825,000000,6.305,6.46,6.28,6.46,2544925,0
+LION.US,D,20250826,000000,6.46,6.52,6.15,6.15,1842001,0
+LION.US,D,20250827,000000,6.25,6.51,6.245,6.45,2614123,0
+LION.US,D,20250828,000000,6.455,6.54,6.345,6.37,1583526,0
+LION.US,D,20250829,000000,6.49,6.49,6.37,6.43,1326113,0
+LION.US,D,20250902,000000,6.35,6.42,6.165,6.2,1856518,0
+LION.US,D,20250903,000000,6.21,6.31,6.16,6.3,4360090,0
+LION.US,D,20250904,000000,6.3299,6.3299,6.1,6.2,2110122,0
+LION.US,D,20250905,000000,6.25,6.36,6.15,6.16,1618210,0
+LION.US,D,20250908,000000,6.17,6.74,6.1,6.6,2942928,0
+LION.US,D,20250909,000000,6.55,6.7,6.465,6.68,1710127,0
+LION.US,D,20250910,000000,6.7,6.71,6.52,6.61,1409882,0
+LION.US,D,20250911,000000,6.625,7.69,6.58,7.66,9382883,0
+LION.US,D,20250912,000000,7.66,7.66,7.1799,7.37,4988039,0
+LION.US,D,20250915,000000,7.35,7.4,7.25,7.26,1805974,0
+LION.US,D,20250916,000000,7.27,7.27,7.06,7.16,1643502,0
+LION.US,D,20250917,000000,7.195,7.3,7.125,7.17,2211563,0
+LION.US,D,20250918,000000,7.19,7.27,7.085,7.15,1638319,0
+LION.US,D,20250919,000000,7.1019,7.16,6.86,6.86,5241197,0
+LION.US,D,20250922,000000,6.91,7.0453,6.84,6.86,2325351,0
+LION.US,D,20250923,000000,6.87,7.06,6.655,6.68,3509244,0
+LION.US,D,20250924,000000,6.685,6.84,6.61,6.83,1803214,0
+LION.US,D,20250925,000000,6.8,7,6.75,6.97,2745913,0
+LION.US,D,20250926,000000,6.92,7.165,6.91,7,3944398,0
+LION.US,D,20250929,000000,7.045,7.125,6.89,6.96,1505636,0
+LION.US,D,20250930,000000,6.94,6.97,6.78,6.9,2229349,0
+LION.US,D,20251001,000000,6.885,7.085,6.72,6.78,3422410,0
+LION.US,D,20251002,000000,6.835,6.9,6.51,6.51,2312515,0
+LION.US,D,20251003,000000,6.6218,6.643,6.5,6.5,1281157,0
+LION.US,D,20251006,000000,6.45,6.555,6.4,6.43,2234247,0
+LION.US,D,20251007,000000,6.45,6.45,6.125,6.2,2547107,0
+LION.US,D,20251008,000000,6.18,6.22,6.05,6.17,1998406,0
+LION.US,D,20251009,000000,6.14,6.17,6.035,6.13,1848439,0
+LION.US,D,20251010,000000,6.14,6.15,5.96,5.97,2500523,0
+LION.US,D,20251013,000000,6.1951,6.1951,5.88,6.09,1470394,0
+LION.US,D,20251014,000000,6.09,6.19,5.99,6.1,1995001,0
+LION.US,D,20251015,000000,6.17,6.285,6.11,6.18,1367426,0
+LION.US,D,20251016,000000,6.145,6.24,5.875,6,2296961,0
+LION.US,D,20251017,000000,5.97,6.12,5.89,5.91,3735075,0
+LION.US,D,20251020,000000,6.05,6.055,5.9,6,1808997,0
+LION.US,D,20251021,000000,5.975,6.45,5.95,6.23,2940167,0
+LION.US,D,20251022,000000,6.24,6.35,6.094,6.15,2877797,0
+LION.US,D,20251023,000000,6.22,6.455,6.1244,6.41,2253684,0
+LION.US,D,20251024,000000,6.32,6.59,6.32,6.47,2150078,0
+LION.US,D,20251027,000000,6.47,6.57,6.31,6.5,1051264,0
+LION.US,D,20251028,000000,6.43,6.555,6.36,6.37,1269896,0
+LION.US,D,20251029,000000,6.3329,6.455,6.19,6.23,1303399,0
+LION.US,D,20251030,000000,6.255,6.3052,6.14,6.28,1116461,0
+LION.US,D,20251031,000000,6.3,6.53,6.18,6.43,1735258,0
+LION.US,D,20251103,000000,6.39,6.46,6.25,6.38,1810939,0
+LION.US,D,20251104,000000,6.49,6.64,6.33,6.36,1962253,0
+LION.US,D,20251105,000000,6.425,6.82,6.425,6.74,2817115,0
+LION.US,D,20251106,000000,6.79,7.1,6.69,7.03,3858381,0
+LION.US,D,20251107,000000,6.66,6.99,6.55,6.87,2601168,0
+LION.US,D,20251110,000000,6.87,7.065,6.79,7,2097140,0
+LION.US,D,20251111,000000,6.965,7.12,6.805,6.85,1913367,0
+LION.US,D,20251112,000000,6.86,6.99,6.68,6.69,1682065,0
+LION.US,D,20251113,000000,6.59,6.76,6.53,6.66,1892291,0
+LION.US,D,20251114,000000,6.58,6.74,6.51,6.64,1294548,0
+LION.US,D,20251117,000000,6.67,6.84,6.47,6.64,2478139,0
+LION.US,D,20251118,000000,6.64,6.93,6.52,6.9,2270893,0
+LION.US,D,20251119,000000,6.98,6.99,6.8,6.83,1871923,0
+LION.US,D,20251120,000000,6.92,7.05,6.75,6.81,2045563,0
+LION.US,D,20251121,000000,6.82,7.18,6.71,7.12,1963143,0
+LION.US,D,20251124,000000,7.28,7.37,7.11,7.12,1456840,0
+LION.US,D,20251125,000000,7.05,7.27,7.04,7.18,1233065,0
+LION.US,D,20251126,000000,7.19,7.385,7.14,7.33,1396387,0
+LION.US,D,20251128,000000,7.265,7.5,7.265,7.46,811237,0
+LION.US,D,20251201,000000,7.39,7.53,7.27,7.34,1941455,0
+LION.US,D,20251202,000000,7.405,7.5,7.23,7.43,2452842,0
+LION.US,D,20251203,000000,7.34,7.45,7.16,7.18,1356852,0
+LION.US,D,20251204,000000,7.28,7.2891,7.03,7.1,1804519,0
+LION.US,D,20251205,000000,7.4,7.515,7.03,7.04,3861542,0
+LION.US,D,20251208,000000,7.05,7.45,7.05,7.36,1963878,0
+LION.US,D,20251209,000000,7.45,7.965,7.31,7.65,4355241,0
+LION.US,D,20251210,000000,7.67,7.93,7.59,7.85,3056646,0
+LION.US,D,20251211,000000,7.9186,8.2912,7.85,8.25,4544021,0
+LION.US,D,20251212,000000,8.29,8.29,7.55,8.19,1972966,0
+LION.US,D,20251215,000000,8.175,8.35,8.05,8.24,2389785,0
+LION.US,D,20251216,000000,8.05,8.48,8.05,8.4,2484025,0
+LION.US,D,20251217,000000,8.51,8.75,8.41,8.46,4395050,0
+LION.US,D,20251218,000000,8.73,8.74,8.48,8.53,3590497,0
+LION.US,D,20251219,000000,8.66,8.68,8.24,8.31,3366948,0
+LION.US,D,20251222,000000,8.27,8.38,8.21,8.36,2354603,0
+LION.US,D,20251223,000000,8.54,9.25,8.54,8.98,8092853,0
+LION.US,D,20251224,000000,9.05,9.165,8.88,8.9,2610508,0
+LION.US,D,20251226,000000,8.92,9.41,8.8701,9.31,5443816,0
+LION.US,D,20251229,000000,9.2776,9.46,9.11,9.43,4114017,0
+LION.US,D,20251230,000000,9.33,9.4,9.035,9.25,4340790,0
+LION.US,D,20251231,000000,9.25,9.25,8.93,9.13,3816123,0
+LION.US,D,20260102,000000,9.13,9.48,9,9.3,4950563,0
+LION.US,D,20260105,000000,9.18,9.3389,8.86,8.91,2935437,0
+LION.US,D,20260106,000000,8.84,8.84,8.45,8.59,2994561,0
+LION.US,D,20260107,000000,8.64,8.84,8.52,8.84,2005233,0
+LION.US,D,20260108,000000,8.9,9.02,8.68,9,2345970,0
+LION.US,D,20260109,000000,9.035,9.1,8.815,8.99,3085751,0
+LION.US,D,20260112,000000,8.79,9.16,8.731,8.98,3913320,0
+LION.US,D,20260113,000000,8.95,9.1,8.81,9.05,1487253,0
+LION.US,D,20260114,000000,9.0429,9.1,8.88,8.98,1073159,0
+LION.US,D,20260115,000000,9.11,9.348,9.07,9.23,3292060,0
+LION.US,D,20260116,000000,9.26,9.55,9.15,9.51,2428884,0
+LION.US,D,20260120,000000,9.37,9.6034,9.37,9.57,2207224,0
+LION.US,D,20260121,000000,9.65,9.68,9.13,9.47,3784008,0
+LION.US,D,20260122,000000,9.4,9.53,9.275,9.3,2938147,0
+LION.US,D,20260123,000000,9.46,9.825,9.32,9.75,2915356,0
+LION.US,D,20260126,000000,9.79,10.09,9.58,9.64,2581150,0
+LION.US,D,20260127,000000,9.65,9.77,9.45,9.57,1546508,0
+LION.US,D,20260128,000000,9.53,9.66,9.3807,9.59,1142551,0
+LION.US,D,20260129,000000,9.61,9.65,9.32,9.49,1537097,0
+LION.US,D,20260130,000000,9.495,9.62,9.32,9.44,2072864,0
+LION.US,D,20260202,000000,9.46,9.67,9.105,9.23,2965007,0
+LION.US,D,20260203,000000,9.34,9.48,8.76,8.98,3056238,0
+LION.US,D,20260204,000000,8.905,8.965,8.78,8.88,2134263,0
+LION.US,D,20260205,000000,8.81,9.09,8.74,8.82,2774679,0
+LION.US,D,20260206,000000,8.805,9.36,8.805,9.04,5188150,0
+LION.US,D,20260209,000000,9.099,9.28,8.84,9.21,1653618,0
+LION.US,D,20260210,000000,9.22,9.5,9.21,9.42,1302203,0
+LION.US,D,20260211,000000,9.5,9.59,9.04,9.08,1210727,0
+LION.US,D,20260212,000000,9.0542,9.17,7.95,7.97,5727037,0
+LION.US,D,20260213,000000,8.08,8.285,7.97,8.09,1976147,0
+LION.US,D,20260217,000000,8.18,8.28,7.89,8.26,2167875,0
+LION.US,D,20260218,000000,8.21,8.66,8.21,8.54,2605595,0
diff --git a/daily/us/nyse stocks/1/lnn.us.txt b/daily/us/nyse stocks/1/lnn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0914d71283d0254133bead8799d26b1823af17b
--- /dev/null
+++ b/daily/us/nyse stocks/1/lnn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNN.US,D,20050225,000000,20.187,20.2607,20.0769,20.206,28025.997546842,0
+LNN.US,D,20050228,000000,20.206,20.6291,20.206,20.4007,41924.234692376,0
+LNN.US,D,20050301,000000,20.365,20.5517,19.9796,20.206,76553.052566436,0
+LNN.US,D,20050302,000000,20.1007,20.8477,20.059,20.059,53544.352856283,0
+LNN.US,D,20050303,000000,20.187,20.5239,20.187,20.2417,38960.565986273,0
+LNN.US,D,20050304,000000,20.3302,20.4097,20.1424,20.1513,39419.612497817,0
+LNN.US,D,20050307,000000,20.2328,20.2417,19.8365,20.0063,55022.16048555,0
+LNN.US,D,20050308,000000,19.909,20.223,19.5296,20.068,105488.08300785,0
+LNN.US,D,20050309,000000,20.0153,20.348,19.9706,20.187,44429.863567883,0
+LNN.US,D,20050310,000000,20.187,20.2328,19.6716,19.9706,30304.116528468,0
+LNN.US,D,20050311,000000,20.059,20.3827,19.9279,20.187,74162.185318815,0
+LNN.US,D,20050314,000000,20.1007,20.5667,20.1007,20.2517,46026.45954882,0
+LNN.US,D,20050315,000000,20.3233,21.5968,20.3233,21.11,122233.2138697,0
+LNN.US,D,20050316,000000,21.11,21.4974,20.9094,20.9351,178050.65230289,0
+LNN.US,D,20050317,000000,21.0225,21.0225,20.4444,20.4693,75757.774618806,0
+LNN.US,D,20050318,000000,20.4792,20.4792,20.187,20.223,135564.68964243,0
+LNN.US,D,20050321,000000,20.187,20.2706,20.0153,20.206,162904.13078386,0
+LNN.US,D,20050322,000000,20.187,20.2795,19.9706,20.1703,260988.07543118,0
+LNN.US,D,20050323,000000,19.4023,19.4023,16.8524,17.0313,559684.40575134,0
+LNN.US,D,20050324,000000,17.0997,17.3381,16.0269,16.6716,632022.48519534,0
+LNN.US,D,20050328,000000,16.6786,16.8524,16.5216,16.7323,302116.02549498,0
+LNN.US,D,20050329,000000,16.7412,16.765,16.4343,16.6786,409542.97600552,0
+LNN.US,D,20050330,000000,16.6716,16.7034,16.5733,16.6876,192180.42606609,0
+LNN.US,D,20050331,000000,16.6876,16.8375,16.607,16.749,238661.90540267,0
+LNN.US,D,20050401,000000,16.749,16.7937,16.6786,16.749,175892.32835387,0
+LNN.US,D,20050404,000000,16.7223,17.4257,16.6786,17.4257,261560.87688965,0
+LNN.US,D,20050405,000000,17.4257,17.7753,17.1266,17.3868,197193.69717899,0
+LNN.US,D,20050406,000000,17.3779,17.4057,17.1345,17.3381,104807.5666881,0
+LNN.US,D,20050407,000000,17.3381,17.4257,17.2954,17.3471,122461.73044453,0
+LNN.US,D,20050408,000000,17.4257,17.4257,17.3283,17.3283,81679.071945334,0
+LNN.US,D,20050411,000000,17.2677,17.3779,17.1266,17.355,89773.793435066,0
+LNN.US,D,20050412,000000,17.3471,17.6898,17.3381,17.6331,89879.494934434,0
+LNN.US,D,20050413,000000,17.6421,17.6421,17.3381,17.4484,66077.530638546,0
+LNN.US,D,20050414,000000,17.4257,17.513,17.3193,17.3779,110617.12242959,0
+LNN.US,D,20050415,000000,17.3868,17.4157,17.3381,17.3381,86579.594792245,0
+LNN.US,D,20050418,000000,17.3381,17.355,17.0411,17.0411,199017.8030538,0
+LNN.US,D,20050419,000000,17.0411,17.058,16.617,16.7223,83269.627840592,0
+LNN.US,D,20050420,000000,16.7223,16.915,16.6537,16.6786,56390.239891662,0
+LNN.US,D,20050421,000000,16.6786,17.37,16.617,17.3471,65842.973978042,0
+LNN.US,D,20050422,000000,17.37,17.37,16.3696,16.599,133170.80235198,0
+LNN.US,D,20050425,000000,16.6349,16.8027,16.3339,16.765,121325.18765608,0
+LNN.US,D,20050426,000000,16.6786,16.8027,16.5017,16.599,59577.391767858,0
+LNN.US,D,20050427,000000,16.5474,16.7223,16.4759,16.6876,63793.371571241,0
+LNN.US,D,20050428,000000,16.6716,16.8117,16.4919,16.5396,66300.007127694,0
+LNN.US,D,20050429,000000,16.5474,16.6786,16.2902,16.3796,63226.610198437,0
+LNN.US,D,20050502,000000,16.3896,16.765,16.1988,16.4919,136931.7623676,0
+LNN.US,D,20050503,000000,16.5117,16.5117,16.1988,16.2126,80311.999220168,0
+LNN.US,D,20050504,000000,16.1729,16.4343,16.0626,16.3984,62083.020643364,0
+LNN.US,D,20050505,000000,16.469,16.5902,16.4163,16.5733,45454.664771283,0
+LNN.US,D,20050506,000000,16.6786,16.8117,16.46,16.6786,42152.751267202,0
+LNN.US,D,20050509,000000,16.6786,16.7839,16.6349,16.6627,190358.33355316,0
+LNN.US,D,20050510,000000,16.6349,16.6438,16.0169,16.1093,96829.620188148,0
+LNN.US,D,20050511,000000,16.0002,16.155,15.7488,15.8442,56615.736423648,0
+LNN.US,D,20050512,000000,15.8442,15.9564,15.5104,15.5372,59577.391767858,0
+LNN.US,D,20050513,000000,15.5025,15.8442,15.4032,15.5282,73023.629168474,0
+LNN.US,D,20050516,000000,15.5104,15.6952,15.5104,15.6663,55022.16048555,0
+LNN.US,D,20050517,000000,15.7129,15.7309,15.4925,15.6952,30869.871220327,0
+LNN.US,D,20050518,000000,15.7567,15.7826,15.5025,15.7129,46249.942718913,0
+LNN.US,D,20050519,000000,15.7129,15.7129,15.3702,15.5729,47276.757284207,0
+LNN.US,D,20050520,000000,15.4389,15.6762,15.3624,15.6762,50919.935629106,0
+LNN.US,D,20050523,000000,15.6762,16.932,15.6762,16.7133,145363.72197437,0
+LNN.US,D,20050524,000000,16.6786,17.4753,16.5474,17.4753,139550.1395091,0
+LNN.US,D,20050525,000000,17.3779,17.8031,17.2874,17.5994,193774.00200418,0
+LNN.US,D,20050526,000000,17.6084,17.7167,17.5587,17.6174,61633.034260339,0
+LNN.US,D,20050527,000000,17.6331,17.7574,17.6262,17.6262,37704.228165208,0
+LNN.US,D,20050531,000000,17.6331,17.7167,17.5497,17.5667,36681.4403237,0
+LNN.US,D,20050601,000000,17.522,17.8358,17.513,17.5994,30756.116273387,0
+LNN.US,D,20050602,000000,17.6084,17.7305,17.5398,17.661,33376.506776779,0
+LNN.US,D,20050603,000000,17.6511,18.118,17.5587,18.0802,48643.830009373,0
+LNN.US,D,20050606,000000,18.0802,18.0901,17.5587,17.7574,31783.937519627,0
+LNN.US,D,20050607,000000,17.7574,18.415,17.7167,18.0802,82024.363509937,0
+LNN.US,D,20050608,000000,18.0375,18.2511,17.9054,17.9709,40209.857040715,0
+LNN.US,D,20050609,000000,17.9709,18.2421,17.7753,18.2074,48872.346584198,0
+LNN.US,D,20050610,000000,18.2342,18.4795,18.1795,18.4795,24151.282584278,0
+LNN.US,D,20050613,000000,18.4795,18.6028,18.4338,18.5044,33948.301554315,0
+LNN.US,D,20050614,000000,18.5372,18.7219,18.5044,18.6475,42724.546044738,0
+LNN.US,D,20050615,000000,18.6117,19.3925,18.5192,19.2325,181811.61231851,0
+LNN.US,D,20050616,000000,19.2226,19.4869,19.2076,19.3835,77582.887174569,0
+LNN.US,D,20050617,000000,19.5296,19.5743,19.1004,19.1918,174068.22247906,0
+LNN.US,D,20050620,000000,19.1679,19.1769,18.8084,18.8948,84528.985704497,0
+LNN.US,D,20050621,000000,18.9632,19.1402,18.7368,18.9554,80768.025688871,0
+LNN.US,D,20050622,000000,19.0001,21.0147,18.9762,20.4693,406802.79046951,0
+LNN.US,D,20050623,000000,20.4693,21.1378,20.3163,20.4534,246748.57344482,0
+LNN.US,D,20050624,000000,20.4444,20.9808,20.4186,20.9808,126791.46519485,0
+LNN.US,D,20050627,000000,21.0007,21.2708,20.7613,20.805,229775.93268909,0
+LNN.US,D,20050628,000000,20.8477,22.0775,20.8477,21.7675,114033.79756154,0
+LNN.US,D,20050629,000000,21.7408,21.9425,21.7408,21.852,107994.7185643,0
+LNN.US,D,20050630,000000,21.9037,21.9355,20.6987,20.6987,122577.49875336,0
+LNN.US,D,20050701,000000,20.6987,20.7613,20.5844,20.5844,90338.541445977,0
+LNN.US,D,20050705,000000,20.6123,21.2431,20.6024,21.1467,98994.990903782,0
+LNN.US,D,20050706,000000,21.1974,21.8609,21.11,21.4974,131232.94153022,0
+LNN.US,D,20050707,000000,21.4974,21.7408,21.2173,21.4567,40209.857040715,0
+LNN.US,D,20050708,000000,21.3751,22.3249,21.3136,22.1292,63000.106985504,0
+LNN.US,D,20050711,000000,22.2513,22.8732,22.2513,22.446,65842.973978042,0
+LNN.US,D,20050712,000000,22.5076,22.5166,22.1649,22.1649,57187.531201185,0
+LNN.US,D,20050713,000000,22.2255,22.3249,21.8948,21.9425,64363.152986884,0
+LNN.US,D,20050714,000000,21.9523,21.9891,21.707,21.8152,51717.22693863,0
+LNN.US,D,20050715,000000,21.8152,21.9792,21.6454,21.9275,52742.02814203,0
+LNN.US,D,20050718,000000,21.9425,21.9425,21.5968,21.6454,76778.549098421,0
+LNN.US,D,20050719,000000,21.7675,21.9425,21.5501,21.9205,66640.265287566,0
+LNN.US,D,20050720,000000,21.9425,22.0675,21.8331,22.0149,131692.99472271,0
+LNN.US,D,20050721,000000,22.1202,22.1649,21.6811,21.6901,76210.781044671,0
+LNN.US,D,20050722,000000,21.8152,22.0675,21.5968,21.9523,91250.594383385,0
+LNN.US,D,20050725,000000,21.9702,22.0338,21.41,21.41,57187.531201185,0
+LNN.US,D,20050726,000000,21.5968,22.0069,21.4636,21.7675,80084.489326288,0
+LNN.US,D,20050727,000000,21.8152,21.8331,21.5431,21.6365,39074.320933214,0
+LNN.US,D,20050728,000000,21.6622,21.7248,21.5501,21.5678,64138.663135844,0
+LNN.US,D,20050729,000000,21.5054,21.6454,21.4636,21.5678,57755.299254934,0
+LNN.US,D,20050801,000000,21.6534,21.8152,21.4715,21.4715,55022.16048555,0
+LNN.US,D,20050802,000000,21.4974,21.7675,21.4636,21.6901,135906.9611642,0
+LNN.US,D,20050803,000000,21.7248,22.0338,21.5054,21.9355,129295.08070847,0
+LNN.US,D,20050804,000000,21.9037,22.0675,21.7498,21.8063,232965.09792718,0
+LNN.US,D,20050805,000000,21.8063,21.8331,21.0414,21.1199,76553.052566436,0
+LNN.US,D,20050808,000000,21.1974,21.3751,21.0682,21.0682,80201.264316067,0
+LNN.US,D,20050809,000000,21.2848,21.5054,21.2708,21.3584,50693.432416174,0
+LNN.US,D,20050810,000000,21.4178,21.9891,21.3315,21.4001,81905.575158265,0
+LNN.US,D,20050811,000000,21.2848,21.6365,21.2848,21.5968,37598.526665839,0
+LNN.US,D,20050812,000000,21.5968,21.7248,21.3931,21.6365,42724.546044738,0
+LNN.US,D,20050815,000000,21.6365,21.8609,21.1547,21.3225,57187.531201185,0
+LNN.US,D,20050816,000000,21.3315,22.0965,21.1547,21.2431,76327.55603445,0
+LNN.US,D,20050817,000000,21.3037,21.4974,21.0225,21.0771,49329.379733848,0
+LNN.US,D,20050818,000000,21.0771,21.0851,20.7177,20.7702,37252.22842029,0
+LNN.US,D,20050819,000000,20.8209,20.9808,20.8209,20.9172,18114.216948918,0
+LNN.US,D,20050822,000000,21.0057,21.7765,21.0057,21.7318,46026.45954882,0
+LNN.US,D,20050823,000000,21.7318,21.7408,21.3504,21.5678,39192.102603937,0
+LNN.US,D,20050824,000000,21.5678,22.0507,21.2619,21.3931,46937.505805281,0
+LNN.US,D,20050825,000000,21.4567,22.0149,21.3662,21.7865,54338.624122968,0
+LNN.US,D,20050826,000000,21.7675,21.9425,21.1974,21.6365,64363.152986884,0
+LNN.US,D,20050829,000000,21.6454,21.7408,21.2431,21.6622,50693.432416174,0
+LNN.US,D,20050830,000000,21.6981,21.8063,21.4636,21.6295,34063.063182201,0
+LNN.US,D,20050831,000000,21.6454,22.3418,21.6454,22.2076,71312.271559651,0
+LNN.US,D,20050901,000000,22.1202,22.2513,21.6454,21.7865,64927.900997796,0
+LNN.US,D,20050902,000000,21.9037,22.6815,21.9037,22.4013,48755.571594419,0
+LNN.US,D,20050906,000000,22.4907,22.7202,22.1202,22.446,78948.953218786,0
+LNN.US,D,20050907,000000,22.5345,22.5345,22.0675,22.2415,27344.474546151,0
+LNN.US,D,20050908,000000,22.2872,22.2872,21.5968,21.6981,22894.944763212,0
+LNN.US,D,20050909,000000,21.8948,22.1739,21.8609,21.9355,46478.459293738,0
+LNN.US,D,20050912,000000,21.8609,22.0338,21.5968,21.9037,41120.903297177,0
+LNN.US,D,20050913,000000,22.0338,22.2513,21.6901,21.7248,53768.842707323,0
+LNN.US,D,20050914,000000,21.9037,21.9275,21.5152,21.5778,95125.30934595,0
+LNN.US,D,20050915,000000,21.6534,21.6712,21.4775,21.559,39643.09566791,0
+LNN.US,D,20050916,000000,21.3404,21.5054,21.2521,21.2619,92502.905480665,0
+LNN.US,D,20050919,000000,21.3751,21.41,20.6291,20.7424,68353.636258281,0
+LNN.US,D,20050920,000000,20.8477,21.0504,20.7702,20.7781,69607.960717453,0
+LNN.US,D,20050921,000000,20.7861,21.1547,20.4097,20.5517,65388.960871232,0
+LNN.US,D,20050922,000000,20.671,20.6987,20.1087,20.498,32811.758765867,0
+LNN.US,D,20050923,000000,20.6431,20.9251,20.5239,20.5337,41924.234692376,0
+LNN.US,D,20050926,000000,20.5844,20.7324,20.1087,20.1703,61633.034260339,0
+LNN.US,D,20050927,000000,20.187,20.3827,19.9279,19.9279,54456.405793691,0
+LNN.US,D,20050928,000000,20.0868,20.1783,19.3109,19.4023,71770.311390249,0
+LNN.US,D,20050929,000000,19.3389,19.3487,18.8382,18.8769,101388.87819424,0
+LNN.US,D,20050930,000000,18.9295,19.5206,18.9295,19.3199,107538.69209559,0
+LNN.US,D,20051003,000000,19.4023,19.8812,19.4023,19.8017,53544.352856283,0
+LNN.US,D,20051004,000000,19.9279,20.068,19.0259,19.1769,91824.402522815,0
+LNN.US,D,20051005,000000,19.0815,19.0905,17.8031,17.8121,111301.6654731,0
+LNN.US,D,20051006,000000,17.9242,18.4338,17.671,17.8706,64138.663135844,0
+LNN.US,D,20051007,000000,17.9958,18.2342,17.9958,18.1715,27792.447567285,0
+LNN.US,D,20051010,000000,18.2591,18.2591,17.4664,17.6262,42837.29431073,0
+LNN.US,D,20051011,000000,17.6331,17.6331,17.065,17.0829,87148.369526942,0
+LNN.US,D,20051012,000000,17.513,18.1278,17.5031,17.8974,106740.39410513,0
+LNN.US,D,20051013,000000,17.7305,18.4597,17.6798,18.0802,69490.179046729,0
+LNN.US,D,20051014,000000,18.2153,18.4597,18.0901,18.4338,88512.422209268,0
+LNN.US,D,20051017,000000,18.4338,18.5192,18.0147,18.3285,82474.349892962,0
+LNN.US,D,20051018,000000,18.3911,18.4428,18.2342,18.3285,80201.264316067,0
+LNN.US,D,20051019,000000,18.2591,18.4795,18.1278,18.4597,63682.636667141,0
+LNN.US,D,20051020,000000,18.4895,18.5192,17.7305,17.8448,33035.241935961,0
+LNN.US,D,20051021,000000,17.8448,18.0524,17.7167,17.7305,41356.466638626,0
+LNN.US,D,20051024,000000,17.82,17.9621,17.6997,17.9054,35313.360917588,0
+LNN.US,D,20051025,000000,17.82,17.8537,17.4851,17.6174,44878.843269962,0
+LNN.US,D,20051026,000000,17.6331,17.82,17.5994,17.6798,50240.42599031,0
+LNN.US,D,20051027,000000,17.6798,17.6997,17.074,17.0997,39760.877338635,0
+LNN.US,D,20051028,000000,17.2954,17.4664,17.074,17.4257,37252.22842029,0
+LNN.US,D,20051031,000000,17.513,18.4338,17.4564,18.0375,142854.06637507,0
+LNN.US,D,20051101,000000,17.9531,18.0524,17.6798,17.9242,53310.802876727,0
+LNN.US,D,20051102,000000,17.9341,18.0713,17.7941,18.0315,50348.140851571,0
+LNN.US,D,20051103,000000,18.0802,18.1895,17.6997,17.7305,44660.3935046,0
+LNN.US,D,20051104,000000,17.82,18.2591,17.3381,17.522,82933.396404506,0
+LNN.US,D,20051107,000000,17.522,17.5587,17.2398,17.37,37817.983112148,0
+LNN.US,D,20051108,000000,17.2874,17.3104,16.9567,16.9657,59577.391767858,0
+LNN.US,D,20051109,000000,17.0997,17.3381,16.9657,17.0897,58555.610607296,0
+LNN.US,D,20051110,000000,17.0411,17.0411,16.757,16.9567,43403.049002589,0
+LNN.US,D,20051111,000000,16.9855,17.3779,16.905,17.3193,33494.288447504,0
+LNN.US,D,20051114,000000,17.2954,17.3381,16.8524,16.8703,106971.93072279,0
+LNN.US,D,20051115,000000,16.8882,17.1971,16.4422,16.469,67891.569703898,0
+LNN.US,D,20051116,000000,16.5017,16.599,16.4343,16.469,41120.903297177,0
+LNN.US,D,20051117,000000,16.4163,16.617,16.4163,16.5733,35997.903961116,0
+LNN.US,D,20051118,000000,16.6716,16.6716,16.4759,16.5902,52631.293237929,0
+LNN.US,D,20051121,000000,16.6349,16.8454,16.5902,16.6537,66640.265287566,0
+LNN.US,D,20051122,000000,16.6627,16.8524,16.6537,16.6786,56167.763402515,0
+LNN.US,D,20051123,000000,16.6786,16.7223,16.5017,16.5117,41356.466638626,0
+LNN.US,D,20051125,000000,16.5117,16.5396,16.469,16.5117,3869.6815578325,0
+LNN.US,D,20051128,000000,16.5117,16.6786,16.4163,16.4839,44085.578684226,0
+LNN.US,D,20051129,000000,16.5902,16.6627,16.3606,16.4163,89995.263243266,0
+LNN.US,D,20051130,000000,16.5017,16.6786,16.0716,16.2991,89879.494934434,0
+LNN.US,D,20051201,000000,16.3896,16.6786,16.3896,16.6786,40100.128817561,0
+LNN.US,D,20051202,000000,16.6537,16.6876,16.5216,16.6786,26431.414927797,0
+LNN.US,D,20051205,000000,16.6786,16.6786,16.5474,16.6786,50810.207405952,0
+LNN.US,D,20051206,000000,16.6786,16.775,16.5902,16.6438,60152.206588233,0
+LNN.US,D,20051207,000000,16.6438,16.6786,16.5396,16.5902,41010.168393076,0
+LNN.US,D,20051208,000000,16.5902,16.7223,16.5216,16.5316,31668.169210796,0
+LNN.US,D,20051209,000000,16.5117,16.6786,16.5117,16.6786,56048.975050844,0
+LNN.US,D,20051212,000000,16.6786,16.6786,16.607,16.625,32468.480563157,0
+LNN.US,D,20051213,000000,16.599,16.6954,16.5553,16.6438,49667.624531827,0
+LNN.US,D,20051214,000000,16.6349,16.6786,16.5823,16.6438,21757.395293818,0
+LNN.US,D,20051215,000000,16.6438,16.6786,16.469,16.607,34174.804767248,0
+LNN.US,D,20051216,000000,16.6537,16.8117,16.5733,16.5733,216901.49006601,0
+LNN.US,D,20051219,000000,16.5823,16.7133,16.4839,16.6716,92502.905480665,0
+LNN.US,D,20051220,000000,16.6786,16.6786,16.5316,16.625,60152.206588233,0
+LNN.US,D,20051221,000000,16.8117,17.355,16.8117,17.0897,60605.213014098,0
+LNN.US,D,20051222,000000,17.205,17.4257,17.0143,17.1773,43739.280438674,0
+LNN.US,D,20051223,000000,17.0897,17.1584,16.8454,17.0411,34174.804767248,0
+LNN.US,D,20051227,000000,16.9756,17.0411,16.6786,16.6954,55250.677060375,0
+LNN.US,D,20051228,000000,16.6786,16.749,16.46,16.7323,80654.270741932,0
+LNN.US,D,20051229,000000,16.6537,17.2497,16.6537,17.2497,71089.795070505,0
+LNN.US,D,20051230,000000,17.2398,17.2398,16.6786,16.8803,80768.025688871,0
+LNN.US,D,20060103,000000,16.897,17.1345,16.6786,17.074,55709.723571919,0
+LNN.US,D,20060104,000000,17.0481,17.3868,17.0313,17.3471,72907.860859643,0
+LNN.US,D,20060105,000000,17.2777,17.3868,17.1434,17.205,48535.108467165,0
+LNN.US,D,20060106,000000,17.2309,18.1715,17.2309,18.0713,57870.06088282,0
+LNN.US,D,20060109,000000,18.0802,18.8084,18.0802,18.4795,71770.311390249,0
+LNN.US,D,20060110,000000,18.4795,18.8849,18.3445,18.7368,96034.342240518,0
+LNN.US,D,20060111,000000,18.7368,19.0905,18.5372,19.0537,98309.441179307,0
+LNN.US,D,20060112,000000,19.2146,19.5296,19.1402,19.4282,61518.272632453,0
+LNN.US,D,20060113,000000,19.4362,20.3391,19.4193,20.2884,81792.826892272,0
+LNN.US,D,20060117,000000,20.365,20.365,19.4023,19.602,47161.995656321,0
+LNN.US,D,20060118,000000,19.5296,19.8733,19.3299,19.8365,36681.4403237,0
+LNN.US,D,20060119,000000,20.059,20.6291,19.6398,20.6291,58329.107394364,0
+LNN.US,D,20060120,000000,20.7613,20.7613,19.4869,19.4869,60605.213014098,0
+LNN.US,D,20060123,000000,19.6816,19.6816,19.2226,19.2822,61287.742695735,0
+LNN.US,D,20060124,000000,19.3736,20.4097,19.3487,20.223,67782.848161691,0
+LNN.US,D,20060125,000000,20.187,20.365,20.0351,20.1256,44429.863567883,0
+LNN.US,D,20060126,000000,20.206,21.2431,20.1087,21.0682,111410.38701531,0
+LNN.US,D,20060127,000000,21.2431,21.5501,20.9351,21.2778,53201.074653574,0
+LNN.US,D,20060130,000000,21.2778,21.5968,20.9808,21.2848,61518.272632453,0
+LNN.US,D,20060131,000000,21.3225,21.9275,21.2431,21.9125,119162.83698329,0
+LNN.US,D,20060201,000000,21.8609,21.9037,21.7248,21.852,51946.7501944,0
+LNN.US,D,20060202,000000,21.852,21.9275,21.4178,21.4775,74620.225149412,0
+LNN.US,D,20060203,000000,21.4636,21.6981,21.3751,21.6454,121666.4524969,0
+LNN.US,D,20060206,000000,21.7318,22.8246,21.6365,22.5782,122802.99528535,0
+LNN.US,D,20060207,000000,22.5782,22.6437,21.9792,22.0149,53653.074398492,0
+LNN.US,D,20060208,000000,21.9891,22.0248,21.8431,21.999,30869.871220327,0
+LNN.US,D,20060209,000000,21.999,22.6269,21.9205,22.4013,73822.93383989,0
+LNN.US,D,20060210,000000,22.2076,22.901,21.7675,22.8246,87029.58117527,0
+LNN.US,D,20060213,000000,22.9089,22.9089,21.7169,21.8848,68462.357800488,0
+LNN.US,D,20060214,000000,21.9275,22.3835,21.7675,21.9792,105488.08300785,0
+LNN.US,D,20060215,000000,22.1649,22.1649,21.4715,21.5242,129067.57081459,0
+LNN.US,D,20060216,000000,21.6365,22.1122,21.4636,21.6811,175436.30188518,0
+LNN.US,D,20060217,000000,21.8609,22.0069,21.7675,21.8331,68236.861268502,0
+LNN.US,D,20060221,000000,22.0338,22.0338,21.5501,21.7675,54678.882282839,0
+LNN.US,D,20060222,000000,21.7498,22.0248,21.6981,21.7586,74501.43679774,0
+LNN.US,D,20060223,000000,21.8609,21.9425,21.7169,21.9037,57300.279467177,0
+LNN.US,D,20060224,000000,21.8152,21.8152,21.2708,21.4715,116658.21478873,0
+LNN.US,D,20060227,000000,21.5242,22.4729,21.4178,22.1838,108112.50023502,0
+LNN.US,D,20060228,000000,22.3666,22.5444,21.3931,21.5054,52858.803131809,0
+LNN.US,D,20060301,000000,21.7248,22.3506,21.6811,22.2415,54112.120910035,0
+LNN.US,D,20060302,000000,22.1838,22.4809,21.6981,21.8063,31214.156103984,0
+LNN.US,D,20060303,000000,21.8063,21.8431,21.1815,21.1884,57986.835872598,0
+LNN.US,D,20060306,000000,21.2341,22.2076,21.0504,21.2341,98539.971116025,0
+LNN.US,D,20060307,000000,21.1974,21.2074,20.514,20.7781,83389.422873209,0
+LNN.US,D,20060308,000000,20.8577,20.8577,19.9368,20.1783,107201.45397856,0
+LNN.US,D,20060309,000000,20.2706,20.653,20.059,20.1087,76099.039459624,0
+LNN.US,D,20060310,000000,20.196,20.3391,20.1007,20.3163,46478.459293738,0
+LNN.US,D,20060313,000000,20.3163,20.5924,20.1087,20.4792,74501.43679774,0
+LNN.US,D,20060314,000000,20.5239,20.8298,20.348,20.7613,50693.432416174,0
+LNN.US,D,20060315,000000,20.8657,21.1378,20.7702,21.0851,50578.670788288,0
+LNN.US,D,20060316,000000,21.0225,21.3931,20.8854,21.0771,44199.333631164,0
+LNN.US,D,20060317,000000,21.0771,21.9612,21.0771,21.9425,203920.33926261,0
+LNN.US,D,20060320,000000,22.0775,22.3418,21.8063,22.0149,62882.32531478,0
+LNN.US,D,20060321,000000,22.2076,22.7202,22.0775,22.5345,145017.42372881,0
+LNN.US,D,20060322,000000,24.1417,24.5877,23.3857,23.5179,171677.35523144,0
+LNN.US,D,20060323,000000,23.3937,23.7722,23.2646,23.4463,61741.755802545,0
+LNN.US,D,20060324,000000,23.5527,23.8228,23.1821,23.3233,86236.316589535,0
+LNN.US,D,20060327,000000,23.4723,23.6897,23.2646,23.5268,73480.662318124,0
+LNN.US,D,20060328,000000,23.649,23.8964,23.6033,23.7354,86236.316589535,0
+LNN.US,D,20060329,000000,22.901,24.3771,22.901,23.6997,117909.51920506,0
+LNN.US,D,20060330,000000,23.8695,23.8964,23.4364,23.482,75985.284512685,0
+LNN.US,D,20060331,000000,23.5596,24.0077,23.5596,23.7801,86236.316589535,0
+LNN.US,D,20060403,000000,23.7801,24.404,23.6123,23.806,83159.899617438,0
+LNN.US,D,20060404,000000,23.806,24.2103,23.6827,23.8307,52858.803131809,0
+LNN.US,D,20060405,000000,23.9241,24.0504,23.6222,23.965,32239.963988331,0
+LNN.US,D,20060406,000000,24.096,24.096,23.482,23.641,69490.179046729,0
+LNN.US,D,20060407,000000,23.641,23.641,22.7839,22.901,85669.55521673,0
+LNN.US,D,20060410,000000,22.8473,23.0877,22.8473,23.0877,51717.22693863,0
+LNN.US,D,20060411,000000,23.0877,23.3063,22.9456,23.0013,61060.232801856,0
+LNN.US,D,20060412,000000,23.046,23.1354,22.9736,23.0877,36226.420535942,0
+LNN.US,D,20060413,000000,23.0877,23.0877,22.8553,22.8553,25291.852096511,0
+LNN.US,D,20060417,000000,22.8246,22.9456,22.4372,22.5989,28824.29553731,0
+LNN.US,D,20060418,000000,22.8246,23.7801,22.744,23.2983,191497.89638444,0
+LNN.US,D,20060419,000000,23.482,23.8794,23.3937,23.6897,143195.33121589,0
+LNN.US,D,20060420,000000,23.8874,23.8874,23.4364,23.659,75073.231575278,0
+LNN.US,D,20060421,000000,24.0077,24.5073,23.815,24.3047,208814.82202384,0
+LNN.US,D,20060424,000000,24.1874,24.2291,23.8307,23.8407,77582.887174569,0
+LNN.US,D,20060425,000000,23.8407,23.8407,22.9259,23.2179,74841.694957613,0
+LNN.US,D,20060426,000000,23.2179,23.3063,22.9089,23.0173,84072.959235793,0
+LNN.US,D,20060427,000000,23.0709,23.1354,22.5602,22.8315,61518.272632453,0
+LNN.US,D,20060428,000000,22.8404,23.0799,22.5782,22.8246,77351.350556904,0
+LNN.US,D,20060501,000000,22.9089,23.0877,22.2513,22.4996,102073.42123778,0
+LNN.US,D,20060502,000000,22.5602,22.6437,21.11,21.8609,183295.46003345,0
+LNN.US,D,20060503,000000,21.9612,21.999,21.6365,21.9275,97967.169657542,0
+LNN.US,D,20060504,000000,21.9275,23.0173,21.8152,22.8732,119843.35330303,0
+LNN.US,D,20060505,000000,23.0956,23.632,23.0619,23.35,48872.346584198,0
+LNN.US,D,20060508,000000,23.5686,23.6897,23.3311,23.5179,50469.94924608,0
+LNN.US,D,20060509,000000,23.6033,24.3324,23.509,24.1934,91590.852543257,0
+LNN.US,D,20060510,000000,24.253,24.3136,23.6033,23.6748,60719.974641984,0
+LNN.US,D,20060511,000000,23.6123,23.8307,22.3418,22.3735,100247.30200106,0
+LNN.US,D,20060512,000000,22.3835,22.3835,21.4178,21.4478,102871.71922824,0
+LNN.US,D,20060515,000000,21.3504,21.5054,20.9451,21.2341,113117.71790036,0
+LNN.US,D,20060516,000000,21.2341,21.4775,21.0682,21.0771,100593.60024661,0
+LNN.US,D,20060517,000000,21.11,21.2341,20.5427,20.6361,68583.159514052,0
+LNN.US,D,20060518,000000,20.7255,21.1547,20.4275,20.4275,51374.955416865,0
+LNN.US,D,20060519,000000,20.4354,20.5667,19.891,20.3302,45566.40635633,0
+LNN.US,D,20060522,000000,20.3302,20.4354,19.3925,19.602,80424.747486161,0
+LNN.US,D,20060523,000000,19.8017,20.0153,19.5743,19.7083,84984.005492255,0
+LNN.US,D,20060524,000000,19.749,20.0063,19.0815,19.6716,98994.990903782,0
+LNN.US,D,20060525,000000,19.759,20.059,19.2325,19.301,96829.620188148,0
+LNN.US,D,20060526,000000,19.4451,19.7153,19.3299,19.4362,76895.3240882,0
+LNN.US,D,20060530,000000,19.5296,19.6398,19.0636,19.1202,57187.531201185,0
+LNN.US,D,20060531,000000,19.2226,19.5296,18.8849,19.3576,72907.860859643,0
+LNN.US,D,20060601,000000,19.3835,20.365,19.3835,20.216,65504.729180064,0
+LNN.US,D,20060602,000000,20.4354,20.7177,19.9706,20.5239,76099.039459624,0
+LNN.US,D,20060605,000000,20.4534,20.5427,19.5921,19.6309,71312.271559651,0
+LNN.US,D,20060606,000000,19.5921,20.1256,18.8849,19.7868,133742.59712951,0
+LNN.US,D,20060607,000000,19.749,20.3073,19.4362,19.5444,77695.635440561,0
+LNN.US,D,20060608,000000,19.5046,19.5046,18.6822,18.9632,97402.42164663,0
+LNN.US,D,20060609,000000,19.0438,19.749,18.9702,19.0438,48299.545125715,0
+LNN.US,D,20060612,000000,19.2226,19.2226,18.2153,18.3285,77237.595609964,0
+LNN.US,D,20060613,000000,18.2838,18.5192,17.9054,17.9341,55022.16048555,0
+LNN.US,D,20060614,000000,17.9242,18.5659,17.7941,18.4081,49096.836435237,0
+LNN.US,D,20060615,000000,18.4081,19.5206,18.4081,19.4113,60605.213014098,0
+LNN.US,D,20060616,000000,19.4113,19.5444,18.705,19.0259,203119.0212293,0
+LNN.US,D,20060619,000000,19.0537,19.3576,18.8769,19.1679,91363.342649379,0
+LNN.US,D,20060620,000000,19.1103,19.5296,18.8849,19.0438,54569.154059685,0
+LNN.US,D,20060621,000000,20.187,22.5166,20.187,21.9702,355318.10682949,0
+LNN.US,D,20060622,000000,21.8848,22.7639,21.7169,22.4907,178512.71885727,0
+LNN.US,D,20060623,000000,22.3149,22.6904,21.9205,21.9702,76327.55603445,0
+LNN.US,D,20060626,000000,22.0586,22.7371,22.0069,22.3506,70174.722090257,0
+LNN.US,D,20060627,000000,22.4282,22.6437,21.7318,21.7408,58436.822255624,0
+LNN.US,D,20060628,000000,21.9612,22.1023,21.5678,21.7675,75526.238001141,0
+LNN.US,D,20060629,000000,21.9425,23.2179,21.9425,23.1354,107081.65894594,0
+LNN.US,D,20060630,000000,23.2278,24.3047,23.0799,23.806,162677.62757092,0
+LNN.US,D,20060703,000000,23.9897,24.1417,23.8497,24.105,41466.19486178,0
+LNN.US,D,20060705,000000,23.8874,24.0583,23.4643,23.8407,89537.22341267,0
+LNN.US,D,20060706,000000,24.0583,24.1317,23.641,23.9053,80311.999220168,0
+LNN.US,D,20060707,000000,23.788,23.8794,22.9089,23.0619,84186.714182732,0
+LNN.US,D,20060710,000000,23.1186,23.7722,23.0956,23.4553,67782.848161691,0
+LNN.US,D,20060711,000000,23.5686,23.8794,23.3937,23.7274,136471.70917511,0
+LNN.US,D,20060712,000000,23.6827,23.7176,23.0956,23.0956,74841.694957613,0
+LNN.US,D,20060713,000000,22.9169,22.9169,21.8242,22.0408,100247.30200106,0
+LNN.US,D,20060714,000000,21.999,21.999,21.2341,21.5778,82474.349892962,0
+LNN.US,D,20060717,000000,21.5501,21.6295,21.2074,21.3584,95804.818984746,0
+LNN.US,D,20060718,000000,21.4875,21.9425,21.4875,21.6712,120637.62456971,0
+LNN.US,D,20060719,000000,21.7675,23.641,21.7675,23.4026,87718.150942586,0
+LNN.US,D,20060720,000000,23.4364,23.6827,22.4013,22.4559,123031.51186018,0
+LNN.US,D,20060721,000000,22.4996,22.4996,21.6712,22.1292,108796.0365976,0
+LNN.US,D,20060724,000000,22.2175,22.9913,22.2175,22.7639,67325.81501204,0
+LNN.US,D,20060725,000000,22.7539,23.2746,22.5444,22.9646,74162.185318815,0
+LNN.US,D,20060726,000000,22.9089,23.6123,22.4729,23.1186,82590.118201795,0
+LNN.US,D,20060727,000000,23.2357,23.6123,22.7202,23.0262,94779.0111004,0
+LNN.US,D,20060728,000000,23.1276,23.8497,23.0799,23.5179,45339.903143397,0
+LNN.US,D,20060731,000000,23.35,23.8307,23.046,23.491,68236.861268502,0
+LNN.US,D,20060801,000000,23.5367,23.5367,23.0013,23.0877,99681.547309204,0
+LNN.US,D,20060802,000000,23.199,23.9987,23.199,23.5367,87148.369526942,0
+LNN.US,D,20060803,000000,23.4364,23.7722,22.8732,23.6997,101613.36804528,0
+LNN.US,D,20060804,000000,24.1317,24.1317,23.3063,23.7354,104354.56026224,0
+LNN.US,D,20060807,000000,23.6827,23.6997,22.9358,23.3758,82024.363509937,0
+LNN.US,D,20060808,000000,23.3758,23.5179,22.7371,23.0103,63226.610198437,0
+LNN.US,D,20060809,000000,23.2278,23.5268,22.8006,22.9169,67097.298437215,0
+LNN.US,D,20060810,000000,22.8176,24.0314,22.6904,23.8307,93184.428481355,0
+LNN.US,D,20060811,000000,23.8874,23.9241,22.9546,23.208,49442.127999841,0
+LNN.US,D,20060814,000000,23.3699,23.8964,23.341,23.4463,31668.169210796,0
+LNN.US,D,20060815,000000,23.6033,24.0504,23.6033,23.9817,109135.28807653,0
+LNN.US,D,20060816,000000,24.0682,24.3691,23.8307,24.2014,84528.985704497,0
+LNN.US,D,20060817,000000,24.2431,24.7874,24.0871,24.3324,130440.68362543,0
+LNN.US,D,20060818,000000,24.3951,24.551,24.1218,24.4487,39074.320933214,0
+LNN.US,D,20060821,000000,24.3136,24.3136,23.6748,23.9311,41356.466638626,0
+LNN.US,D,20060822,000000,23.8407,24.1517,23.6123,24.0224,51374.955416865,0
+LNN.US,D,20060823,000000,24.1417,24.4744,23.3233,23.341,45797.942973994,0
+LNN.US,D,20060824,000000,23.4026,23.965,23.36,23.6997,65615.464084164,0
+LNN.US,D,20060825,000000,23.7434,24.404,23.5268,23.788,41120.903297177,0
+LNN.US,D,20060828,000000,23.7801,24.6484,23.7801,24.3234,80084.489326288,0
+LNN.US,D,20060829,000000,24.4129,24.4994,23.5943,24.3592,71654.543081416,0
+LNN.US,D,20060830,000000,24.4487,25.2175,24.0155,25.1142,73137.384115414,0
+LNN.US,D,20060831,000000,25.1928,25.4331,25.0168,25.0358,70403.238665083,0
+LNN.US,D,20060901,000000,25.0258,26.5783,24.8431,26.3876,109135.28807653,0
+LNN.US,D,20060905,000000,26.4244,27.5628,26.4244,27.387,154248.68800699,0
+LNN.US,D,20060906,000000,27.3433,27.387,26.4056,26.9063,190358.33355316,0
+LNN.US,D,20060907,000000,26.8616,27.0106,26.1443,26.4672,95125.30934595,0
+LNN.US,D,20060908,000000,26.4672,27.2727,26.0798,26.9063,110841.61228062,0
+LNN.US,D,20060911,000000,26.95,27.0106,25.8939,26.3699,99564.772319425,0
+LNN.US,D,20060912,000000,26.6073,27.5231,26.6073,27.3781,98650.706020125,0
+LNN.US,D,20060913,000000,27.4764,28.8542,27.4764,28.2115,222142.27107279,0
+LNN.US,D,20060914,000000,28.0486,28.2115,27.2727,27.3691,74162.185318815,0
+LNN.US,D,20060915,000000,27.549,27.5957,27.1983,27.1983,265433.57849034,0
+LNN.US,D,20060918,000000,27.248,27.5231,27.1596,27.3523,77921.131972547,0
+LNN.US,D,20060919,000000,27.255,27.2887,25.9675,26.5426,126108.93551321,0
+LNN.US,D,20060920,000000,26.9063,26.9063,26.1781,26.3788,166323.82595865,0
+LNN.US,D,20060921,000000,26.5983,26.653,25.6139,25.8404,106740.39410513,0
+LNN.US,D,20060922,000000,25.7549,25.7549,25.2424,25.6069,55593.955263087,0
+LNN.US,D,20060925,000000,25.8056,26.4672,25.588,26.4672,61741.755802545,0
+LNN.US,D,20060926,000000,26.4603,27.0344,26.4423,26.95,76438.29093855,0
+LNN.US,D,20060927,000000,26.9063,27.1983,26.5019,26.5516,46593.220921624,0
+LNN.US,D,20060928,000000,26.5516,26.6073,24.5877,25.1848,418653.43857014,0
+LNN.US,D,20060929,000000,25.1848,25.9765,25.1331,25.2335,135224.43148257,0
+LNN.US,D,20061002,000000,25.2255,25.4907,24.8431,25.1232,81792.826892272,0
+LNN.US,D,20061003,000000,25.1331,25.1788,24.6056,24.7208,87148.369526942,0
+LNN.US,D,20061004,000000,24.7118,25.5414,24.7118,25.4986,109249.04302347,0
+LNN.US,D,20061005,000000,25.4152,26.5783,25.4152,26.4056,107316.21560644,0
+LNN.US,D,20061006,000000,26.333,26.342,25.6328,25.6605,153677.89991041,0
+LNN.US,D,20061009,000000,25.6516,26.3242,25.5592,26.2446,91703.60080925,0
+LNN.US,D,20061010,000000,26.2873,26.3788,25.3953,25.6069,75642.006309974,0
+LNN.US,D,20061011,000000,26.0449,27.5231,26.0449,26.8149,297100.74102018,0
+LNN.US,D,20061012,000000,26.8337,28.3635,26.0709,28.3268,394390.41440081,0
+LNN.US,D,20061013,000000,28.3268,28.8712,28.2414,28.439,143769.13935533,0
+LNN.US,D,20061016,000000,29.1879,30.38,28.8373,30.0223,599898.28951585,0
+LNN.US,D,20061017,000000,29.934,30.4605,29.4036,30.1615,240939.01770334,0
+LNN.US,D,20061018,000000,30.243,30.4605,29.1879,29.3787,160738.76006822,0
+LNN.US,D,20061019,000000,29.7136,32.1432,29.6866,31.4341,421619.12063814,0
+LNN.US,D,20061020,000000,31.4281,31.4281,30.3523,30.389,224649.91331018,0
+LNN.US,D,20061023,000000,30.371,30.38,29.7234,30.0641,159029.41582129,0
+LNN.US,D,20061024,000000,30.0641,30.523,29.9151,30.4327,75073.231575278,0
+LNN.US,D,20061025,000000,30.548,30.8131,29.7413,30.1793,121437.93592207,0
+LNN.US,D,20061026,000000,30.398,30.8479,29.934,30.5559,128730.33269755,0
+LNN.US,D,20061027,000000,30.5559,30.5559,29.5655,29.7323,75073.231575278,0
+LNN.US,D,20061030,000000,29.782,29.782,29.1612,29.5556,96487.348666384,0
+LNN.US,D,20061031,000000,29.7234,29.7572,28.7042,28.8712,80882.787316757,0
+LNN.US,D,20061101,000000,29.0986,29.4313,27.9571,28.1251,121782.22080573,0
+LNN.US,D,20061102,000000,27.8678,28.0575,27.4148,27.9661,149351.18520292,0
+LNN.US,D,20061103,000000,28.0575,28.9942,28.0575,28.7221,161538.06473963,0
+LNN.US,D,20061106,000000,28.7926,29.5833,28.7648,29.2754,246523.07691283,0
+LNN.US,D,20061107,000000,29.4502,29.7323,28.9168,28.9844,89995.263243266,0
+LNN.US,D,20061108,000000,29.0022,29.9519,28.7549,29.3787,109135.28807653,0
+LNN.US,D,20061109,000000,29.4313,29.6191,28.7549,28.9585,77695.635440561,0
+LNN.US,D,20061110,000000,29.1612,29.5933,28.7489,29.4602,99340.282468386,0
+LNN.US,D,20061113,000000,29.8009,29.8893,29.5556,29.8009,80654.270741932,0
+LNN.US,D,20061114,000000,29.8099,30.073,29.0748,30.0641,155044.97263558,0
+LNN.US,D,20061115,000000,30.1327,30.4943,30.0573,30.1615,94324.997993588,0
+LNN.US,D,20061116,000000,30.1327,30.3453,29.8973,30.0313,45454.664771283,0
+LNN.US,D,20061117,000000,30.0641,30.096,29.3102,29.5199,71428.039868484,0
+LNN.US,D,20061120,000000,29.5556,30.3453,29.5109,29.943,140919.22559615,0
+LNN.US,D,20061121,000000,30.0056,30.688,29.934,30.548,113008.99635815,0
+LNN.US,D,20061122,000000,30.6353,30.7674,29.9956,30.3293,58781.107139283,0
+LNN.US,D,20061124,000000,30.243,30.5042,30.1327,30.4237,59121.365299154,0
+LNN.US,D,20061127,000000,30.4237,30.5042,29.0748,29.1791,194797.79652664,0
+LNN.US,D,20061128,000000,29.1879,29.8893,28.9585,29.7413,125424.39246969,0
+LNN.US,D,20061129,000000,29.9619,30.8976,29.943,30.532,203119.0212293,0
+LNN.US,D,20061130,000000,30.5042,30.7227,30.1516,30.243,92729.408693597,0
+LNN.US,D,20061201,000000,30.1793,30.4157,29.1413,29.9063,157888.84630906,0
+LNN.US,D,20061204,000000,29.934,31.4488,29.8893,31.2492,151511.52251382,0
+LNN.US,D,20061205,000000,31.3406,31.7061,31.2691,31.4341,117565.2343214,0
+LNN.US,D,20061206,000000,31.5025,31.8552,31.4341,31.6118,50693.432416174,0
+LNN.US,D,20061207,000000,31.6376,32.0032,31.4281,31.5204,82821.654819459,0
+LNN.US,D,20061208,000000,31.3933,31.7301,31.3118,31.4011,138868.6165084,0
+LNN.US,D,20061211,000000,31.4439,31.9008,31.4439,31.6903,95125.30934595,0
+LNN.US,D,20061212,000000,31.7758,31.9008,30.4943,30.7604,116197.1549153,0
+LNN.US,D,20061213,000000,30.8479,31.0367,30.4943,30.6264,107767.20867041,0
+LNN.US,D,20061214,000000,30.679,30.9959,29.925,30.9423,98650.706020125,0
+LNN.US,D,20061215,000000,31.0924,31.3644,30.5737,30.6453,140349.44418051,0
+LNN.US,D,20061218,000000,30.688,31.8115,30.688,31.6018,154017.15138933,0
+LNN.US,D,20061219,000000,31.4281,31.4281,30.096,30.4605,204485.08727351,0
+LNN.US,D,20061220,000000,30.4157,33.1556,29.8366,32.0548,461032.69305027,0
+LNN.US,D,20061221,000000,31.9725,32.3132,29.628,29.8178,358619.01365263,0
+LNN.US,D,20061222,000000,29.9063,29.9063,29.1612,29.2675,192409.94932185,0
+LNN.US,D,20061226,000000,29.1879,29.9717,28.8622,29.5109,220887.94661361,0
+LNN.US,D,20061227,000000,29.7323,30.389,29.6191,30.1704,189220.78408377,0
+LNN.US,D,20061228,000000,30.2588,30.3293,28.4489,29.2406,320570.50060376,0
+LNN.US,D,20061229,000000,29.2754,29.3629,28.6168,28.6605,120866.14114454,0
+LNN.US,D,20070103,000000,28.593,28.8373,27.8678,28.6515,323074.11611738,0
+LNN.US,D,20070104,000000,28.6168,28.881,27.6771,27.9761,200610.37231095,0
+LNN.US,D,20070105,000000,27.2063,27.6414,26.4603,27.1983,237180.07104961,0
+LNN.US,D,20070108,000000,27.2152,27.2152,26.4761,27.0423,169627.75282464,0
+LNN.US,D,20070109,000000,27.1257,27.1337,26.342,27.0613,118593.05556764,0
+LNN.US,D,20070110,000000,26.95,26.95,26.333,26.7046,131465.48482883,0
+LNN.US,D,20070111,000000,26.7106,26.8516,25.739,26.1146,164839.97824371,0
+LNN.US,D,20070112,000000,26.2446,27.3602,26.1682,27.0423,154936.25109337,0
+LNN.US,D,20070116,000000,26.3053,26.5983,25.0635,26.3242,762233.645565,0
+LNN.US,D,20070117,000000,25.8939,27.8032,25.8939,26.6877,365792.62207644,0
+LNN.US,D,20070118,000000,26.5983,26.789,26.4056,26.5337,302342.5287079,0
+LNN.US,D,20070119,000000,26.4672,27.1596,26.2059,27.108,174639.01057565,0
+LNN.US,D,20070122,000000,26.7563,27.0264,26.6877,26.7721,230119.21089179,0
+LNN.US,D,20070123,000000,26.7294,28.1598,26.6688,27.7934,266687.9029495,0
+LNN.US,D,20070124,000000,27.8678,27.8678,26.6261,26.9757,173838.69922328,0
+LNN.US,D,20070125,000000,27.0195,27.0613,26.0351,26.2129,225563.97960949,0
+LNN.US,D,20070126,000000,26.2219,26.493,25.6238,26.2386,142623.53643835,0
+LNN.US,D,20070129,000000,26.2873,26.7294,26.2873,26.653,140463.19912745,0
+LNN.US,D,20070130,000000,26.653,27.1884,26.4603,26.9063,208359.80223608,0
+LNN.US,D,20070131,000000,26.6877,28.6088,26.5983,27.9056,346542.86902002,0
+LNN.US,D,20070201,000000,27.8261,28.7748,27.7407,28.6942,357818.70230027,0
+LNN.US,D,20070202,000000,28.7926,28.8195,28.1082,28.5304,178050.65230289,0
+LNN.US,D,20070205,000000,28.6605,28.8275,28.0118,28.6436,229661.1710612,0
+LNN.US,D,20070206,000000,28.6436,29.5386,28.6436,29.1879,255296.30136042,0
+LNN.US,D,20070207,000000,29.1085,29.3202,28.8195,28.9665,320794.99045481,0
+LNN.US,D,20070208,000000,29.0022,29.5199,28.9069,29.4502,123031.51186018,0
+LNN.US,D,20070209,000000,29.6429,29.6688,29.1879,29.4125,155274.49589134,0
+LNN.US,D,20070212,000000,29.4602,29.791,29.1085,29.4949,147755.59590294,0
+LNN.US,D,20070213,000000,29.6688,29.791,29.3281,29.5049,116197.1549153,0
+LNN.US,D,20070214,000000,29.6776,31.3734,29.6776,30.38,226925.01224898,0
+LNN.US,D,20070215,000000,30.5042,30.5141,29.5833,29.8626,267027.15442842,0
+LNN.US,D,20070216,000000,29.8714,30.224,29.3946,30.1615,96034.342240518,0
+LNN.US,D,20070220,000000,30.2053,31.1121,29.9866,30.6453,121891.94902889,0
+LNN.US,D,20070221,000000,30.6532,31.2055,30.4427,31.1956,132489.27935129,0
+LNN.US,D,20070222,000000,31.1956,31.3208,30.679,31.1688,213029.79514628,0
+LNN.US,D,20070223,000000,31.1628,31.5204,30.8131,31.2591,165638.27623418,0
+LNN.US,D,20070226,000000,31.5115,32.2088,31.3834,31.7758,191548.23043176,0
+LNN.US,D,20070227,000000,31.6744,31.6744,29.4036,29.5933,264520.51887197,0
+LNN.US,D,20070228,000000,29.8099,30.5559,29.0559,30.1973,342096.35927992,0
+LNN.US,D,20070301,000000,28.9665,29.9151,28.5383,29.5833,295441.73082056,0
+LNN.US,D,20070302,000000,29.4036,29.4869,28.6515,28.7042,246869.37515838,0
+LNN.US,D,20070305,000000,28.4858,28.7926,27.7307,28.0924,220775.19834763,0
+LNN.US,D,20070306,000000,28.439,28.7042,27.8778,28.4858,137614.29204924,0
+LNN.US,D,20070307,000000,28.5035,29.2228,28.0924,28.8015,193774.00200418,0
+LNN.US,D,20070308,000000,29.7572,29.8466,28.7748,28.9069,247660.62638223,0
+LNN.US,D,20070309,000000,29.1235,29.2754,28.6258,28.9665,121551.69086902,0
+LNN.US,D,20070312,000000,28.9665,29.4036,28.7221,29.1791,102073.42123778,0
+LNN.US,D,20070313,000000,29.1791,29.2754,28.6168,28.8542,133624.81545879,0
+LNN.US,D,20070314,000000,28.8542,29.6429,28.8542,29.5296,219978.91371904,0
+LNN.US,D,20070315,000000,29.5655,30.0125,29.5655,29.934,158801.90592741,0
+LNN.US,D,20070316,000000,29.934,30.1973,29.7066,30.0125,242875.87184415,0
+LNN.US,D,20070319,000000,30.3293,30.8807,30.2588,30.3612,178624.46044231,0
+LNN.US,D,20070320,000000,30.4078,30.9334,29.628,29.6688,295279.65518819,0
+LNN.US,D,20070321,000000,29.6776,29.6776,27.2967,28.5841,503522.68243451,0
+LNN.US,D,20070322,000000,28.593,29.1969,27.2887,27.5321,551939.00255,0
+LNN.US,D,20070323,000000,27.6601,29.3379,27.6513,28.9258,320912.77212553,0
+LNN.US,D,20070326,000000,29.0102,29.0102,28.1758,28.4211,226474.019185,0
+LNN.US,D,20070327,000000,28.3814,28.4858,27.4148,27.6513,202434.47818577,0
+LNN.US,D,20070328,000000,27.5628,28.0118,27.1784,27.2967,210635.90785582,0
+LNN.US,D,20070329,000000,27.5628,27.6513,26.636,26.789,359300.53665333,0
+LNN.US,D,20070330,000000,26.9927,28.5115,26.9927,27.9056,368412.00589889,0
+LNN.US,D,20070402,000000,27.8509,27.8588,27.09,27.2231,264634.27381891,0
+LNN.US,D,20070403,000000,27.3781,28.0824,27.2152,27.7307,324900.23535408,0
+LNN.US,D,20070404,000000,27.6771,28.3088,27.5231,27.8957,259735.76433389,0
+LNN.US,D,20070405,000000,27.9661,27.9661,27.7138,27.7664,134993.90154585,0
+LNN.US,D,20070409,000000,27.7307,27.7307,26.8616,26.9152,224191.87347958,0
+LNN.US,D,20070410,000000,26.8616,26.8705,25.9406,26.2516,320455.73897589,0
+LNN.US,D,20070411,000000,26.2873,26.7205,26.0539,26.644,240481.98455369,0
+LNN.US,D,20070412,000000,26.8149,26.9063,26.333,26.8516,127020.98845062,0
+LNN.US,D,20070413,000000,26.8973,26.9063,26.333,26.789,90905.302818781,0
+LNN.US,D,20070416,000000,26.806,27.4674,26.806,27.2629,95463.554143928,0
+LNN.US,D,20070417,000000,27.1784,27.2063,26.6073,26.8616,93184.428481355,0
+LNN.US,D,20070418,000000,27.0344,27.0344,26.342,26.4513,162789.36915596,0
+LNN.US,D,20070419,000000,27.1983,27.1983,25.9993,26.1146,296528.94624265,0
+LNN.US,D,20070420,000000,26.5516,27.7407,26.333,27.6414,230804.76061627,0
+LNN.US,D,20070423,000000,27.7407,27.9135,27.2967,27.3602,167232.85885323,0
+LNN.US,D,20070424,000000,27.3433,27.4764,26.4333,26.5179,159824.69376892,0
+LNN.US,D,20070425,000000,26.5426,26.9668,26.5099,26.7383,98199.712956153,0
+LNN.US,D,20070426,000000,26.78,26.8616,26.2219,26.5983,233533.87266187,0
+LNN.US,D,20070427,000000,26.5983,27.2727,26.4244,27.2152,186485.63195249,0
+LNN.US,D,20070430,000000,27.3433,27.4317,26.6609,26.8149,232281.56156459,0
+LNN.US,D,20070501,000000,26.8149,26.9152,26.1146,26.5258,215872.66213882,0
+LNN.US,D,20070502,000000,26.5337,27.4944,26.2873,26.7563,207789.01413949,0
+LNN.US,D,20070503,000000,26.806,27.0106,26.1443,26.7383,133970.10702339,0
+LNN.US,D,20070504,000000,26.8238,26.8337,26.3053,26.7294,140919.22559615,0
+LNN.US,D,20070507,000000,26.789,27.54,26.6261,27.3433,107538.69209559,0
+LNN.US,D,20070508,000000,27.3433,27.6036,26.7473,27.3523,147183.8011254,0
+LNN.US,D,20070509,000000,27.3602,29.3379,27.3602,28.9665,387663.7723172,0
+LNN.US,D,20070510,000000,28.881,28.881,27.8678,28.439,243902.68640944,0
+LNN.US,D,20070511,000000,28.593,28.9585,27.7664,28.1509,113065.37049115,0
+LNN.US,D,20070514,000000,28.3268,28.5304,27.7934,27.994,189676.81055247,0
+LNN.US,D,20070515,000000,27.9214,29.1155,27.8778,28.3973,358047.2188751,0
+LNN.US,D,20070516,000000,28.5383,29.6509,28.4858,28.6515,158573.38935259,0
+LNN.US,D,20070517,000000,28.739,29.3202,28.5304,29.0102,227723.31023944,0
+LNN.US,D,20070518,000000,29.0202,30.096,28.5741,29.6966,411820.0883062,0
+LNN.US,D,20070521,000000,29.6776,30.698,29.5833,30.3612,611402.63937092,0
+LNN.US,D,20070522,000000,30.8131,31.2949,30.6353,31.1211,462057.49425368,0
+LNN.US,D,20070523,000000,31.0654,31.0924,30.0641,30.1793,322506.34806363,0
+LNN.US,D,20070524,000000,30.243,30.8727,29.4036,29.5833,236612.30299586,0
+LNN.US,D,20070525,000000,29.6688,30.371,29.5754,29.8546,234446.93228022,0
+LNN.US,D,20070529,000000,29.7493,29.9619,29.0022,29.5109,275912.12046105,0
+LNN.US,D,20070530,000000,29.5109,30.5737,29.2943,30.4943,338109.9027323,0
+LNN.US,D,20070531,000000,30.5042,30.9423,30.0641,30.1516,371151.18475395,0
+LNN.US,D,20070601,000000,30.523,30.839,30.0403,30.1704,423328.46488507,0
+LNN.US,D,20070604,000000,30.1704,30.1704,29.3479,29.5655,199017.8030538,0
+LNN.US,D,20070605,000000,29.5754,30.0641,29.1791,29.6599,328084.36718745,0
+LNN.US,D,20070606,000000,29.6688,30.089,29.4215,29.6509,165409.75965935,0
+LNN.US,D,20070607,000000,29.8466,29.8466,28.8195,28.9844,418197.41210143,0
+LNN.US,D,20070608,000000,29.0202,29.5296,28.8373,29.5109,358161.98050297,0
+LNN.US,D,20070611,000000,29.3379,30.0125,29.3379,29.6966,163589.68050832,0
+LNN.US,D,20070612,000000,29.4949,29.8466,29.0817,29.1879,189560.0355627,0
+LNN.US,D,20070613,000000,29.5109,30.7327,29.5109,30.0573,294708.86709162,0
+LNN.US,D,20070614,000000,30.5042,31.2055,30.0641,30.8479,358960.27849345,0
+LNN.US,D,20070615,000000,31.2949,31.2949,30.5647,30.7227,236839.81288973,0
+LNN.US,D,20070618,000000,30.7227,31.8304,30.5827,31.3565,222142.27107279,0
+LNN.US,D,20070619,000000,31.137,32.3578,30.9691,31.7945,412954.61773276,0
+LNN.US,D,20070620,000000,33.3303,34.7866,32.7184,34.4528,945759.63553518,0
+LNN.US,D,20070621,000000,34.9188,40.8173,34.6764,39.063,1744446.204849,0
+LNN.US,D,20070622,000000,38.5644,38.621,37.2442,37.4747,737056.55509637,0
+LNN.US,D,20070625,000000,37.6385,38.2207,37.1995,37.6664,530293.34884123,0
+LNN.US,D,20070626,000000,37.7458,38.2395,36.6491,37.2273,411020.78363479,0
+LNN.US,D,20070627,000000,37.0177,38.4948,36.9899,38.1401,508194.68870659,0
+LNN.US,D,20070628,000000,38.1571,39.9412,37.9197,38.3955,507854.43054672,0
+LNN.US,D,20070629,000000,38.621,39.6342,38.3855,38.8802,290723.41722495,0
+LNN.US,D,20070702,000000,39.2339,39.8886,39.2339,39.5021,230804.76061627,0
+LNN.US,D,20070703,000000,39.5021,39.5021,38.4858,38.621,210183.90811091,0
+LNN.US,D,20070705,000000,38.6141,39.5379,38.5375,39.1772,330706.77105272,0
+LNN.US,D,20070706,000000,39.2816,39.5189,38.7015,38.764,273064.22006378,0
+LNN.US,D,20070709,000000,38.764,39.6342,38.4591,38.6667,463083.30213802,0
+LNN.US,D,20070710,000000,38.7272,39.0551,37.9385,38.2554,189560.0355627,0
+LNN.US,D,20070711,000000,38.2961,38.5802,38.0111,38.2207,231143.00541425,0
+LNN.US,D,20070712,000000,38.6568,39.2439,38.3855,39.063,215197.17922381,0
+LNN.US,D,20070713,000000,39.4156,39.4752,38.8345,39.0719,109135.28807653,0
+LNN.US,D,20070716,000000,38.7998,39.0719,38.0548,38.2306,168599.93157839,0
+LNN.US,D,20070717,000000,38.3766,38.5206,37.5382,37.5451,164042.68693419,0
+LNN.US,D,20070718,000000,37.6037,37.7369,36.525,37.1915,247429.08976456,0
+LNN.US,D,20070719,000000,37.6564,38.5892,37.6564,37.9783,191042.87659669,0
+LNN.US,D,20070720,000000,37.8849,38.0111,36.4306,36.982,228524.62827275,0
+LNN.US,D,20070723,000000,37.4837,37.875,36.8846,36.9373,172239.08319952,0
+LNN.US,D,20070724,000000,36.4564,36.5986,35.2743,35.4175,185913.83717496,0
+LNN.US,D,20070725,000000,35.773,35.9279,34.3475,35.3458,224761.65489523,0
+LNN.US,D,20070726,000000,35.3458,35.6478,33.7267,34.1667,243331.89831285,0
+LNN.US,D,20070727,000000,34.1667,35.7362,34.0475,34.9188,290377.1189794,0
+LNN.US,D,20070730,000000,35.2008,36.4216,34.8134,35.8157,223625.11210678,0
+LNN.US,D,20070731,000000,37.0445,37.7458,35.6568,35.6915,200950.63047082,0
+LNN.US,D,20070801,000000,35.7262,36.0889,34.3932,35.9617,182500.18208583,0
+LNN.US,D,20070802,000000,36.2409,37.0992,35.6836,36.3422,199701.33941638,0
+LNN.US,D,20070803,000000,36.4713,37.5283,34.9654,35.2098,168370.40832263,0
+LNN.US,D,20070806,000000,35.2385,36.8597,34.7787,36.816,204825.34543339,0
+LNN.US,D,20070807,000000,36.5349,39.5021,36.4136,38.4134,324900.23535408,0
+LNN.US,D,20070808,000000,38.8892,44.46,38.8892,41.9268,756311.34155753,0
+LNN.US,D,20070809,000000,43.3802,44.154,40.3793,42.0292,690121.06265299,0
+LNN.US,D,20070810,000000,40.3793,41.1511,38.6061,39.2736,412845.89619055,0
+LNN.US,D,20070813,000000,39.3809,40.3336,37.6137,38.1938,244470.4544632,0
+LNN.US,D,20070814,000000,38.0468,38.477,35.8485,35.9449,207560.49756468,0
+LNN.US,D,20070815,000000,35.9806,36.7971,34.0237,34.4021,323875.43415069,0
+LNN.US,D,20070816,000000,34.7121,35.9896,32.929,35.9896,455103.34227618,0
+LNN.US,D,20070817,000000,37.3077,38.6299,36.0979,36.516,257116.38051145,0
+LNN.US,D,20070820,000000,36.369,36.8677,35.5088,36.4912,89655.005083394,0
+LNN.US,D,20070821,000000,34.7369,36.1236,34.0475,34.5254,182500.18208583,0
+LNN.US,D,20070822,000000,35.0668,35.9975,34.3834,34.6465,240028.97812783,0
+LNN.US,D,20070823,000000,35.5187,35.5187,33.4823,33.7614,141830.27185262,0
+LNN.US,D,20070824,000000,33.7187,34.9754,33.365,34.7448,126678.71692885,0
+LNN.US,D,20070827,000000,34.4608,34.7618,33.4634,34.0317,147074.07290224,0
+LNN.US,D,20070828,000000,33.9452,34.5422,32.9449,32.9449,161760.54122878,0
+LNN.US,D,20070829,000000,33.2121,34.2343,33.0223,33.8597,215080.40423403,0
+LNN.US,D,20070830,000000,33.7953,34.7528,33.4893,34.0057,240824.25607546,0
+LNN.US,D,20070831,000000,34.7787,35.8585,34.7021,35.5772,201980.46507896,0
+LNN.US,D,20070904,000000,36.4564,38.8962,35.9975,37.6037,314533.43496841,0
+LNN.US,D,20070905,000000,37.5283,37.5889,35.3747,35.9022,172699.136392,0
+LNN.US,D,20070906,000000,36.1505,37.0912,35.7789,36.2588,157094.57504237,0
+LNN.US,D,20070907,000000,35.7789,35.9279,34.1667,35.034,145245.94030364,0
+LNN.US,D,20070910,000000,35.1641,36.0631,34.6197,35.5187,149918.95325667,0
+LNN.US,D,20070911,000000,35.4561,36.5349,34.7281,36.0253,104354.56026224,0
+LNN.US,D,20070912,000000,36.0352,36.0352,35.1214,35.182,76553.052566436,0
+LNN.US,D,20070913,000000,35.4998,36.0979,34.7191,35.2008,102186.16950376,0
+LNN.US,D,20070914,000000,34.8313,35.2008,34.3475,34.8313,79859.999475249,0
+LNN.US,D,20070917,000000,34.6664,37.0544,34.6664,35.8585,158231.11783082,0
+LNN.US,D,20070918,000000,36.1157,38.2634,35.1214,38.1491,131349.71652,0
+LNN.US,D,20070919,000000,38.3051,38.4134,36.659,36.8677,302227.76708002,0
+LNN.US,D,20070920,000000,36.369,37.7637,35.773,36.6064,131804.73630776,0
+LNN.US,D,20070921,000000,36.6064,37.8938,36.5349,37.6931,152991.34350499,0
+LNN.US,D,20070924,000000,38.1154,38.7114,36.659,37.7904,150601.48293832,0
+LNN.US,D,20070925,000000,38.0111,38.9388,36.1505,38.2723,196739.68407218,0
+LNN.US,D,20070926,000000,38.773,39.9869,38.324,39.7812,242535.61368428,0
+LNN.US,D,20070927,000000,40.0376,40.3703,38.7193,38.7193,171677.35523144,0
+LNN.US,D,20070928,000000,38.8345,39.97,38.4233,38.4312,136248.22600501,0
+LNN.US,D,20071001,000000,38.3408,41.0021,38.3408,39.9153,257910.65177814,0
+LNN.US,D,20071002,000000,40.1587,40.9157,38.6667,39.9153,236380.76637819,0
+LNN.US,D,20071003,000000,40.0136,40.3007,38.6667,38.7541,185688.34064297,0
+LNN.US,D,20071004,000000,38.7541,38.8614,37.9286,38.8614,134535.86171525,0
+LNN.US,D,20071005,000000,39.2339,40.9792,38.8962,39.7196,122802.99528535,0
+LNN.US,D,20071008,000000,39.8606,40.1587,38.0548,39.2439,151172.2710349,0
+LNN.US,D,20071009,000000,39.0719,40.9792,38.7819,40.4517,208927.57028984,0
+LNN.US,D,20071010,000000,39.9412,45.6371,38.2881,43.4507,931859.38502774,0
+LNN.US,D,20071011,000000,43.5302,44.5314,40.3961,41.316,361465.90736895,0
+LNN.US,D,20071012,000000,41.4084,43.8897,41.4084,42.7524,233421.12439588,0
+LNN.US,D,20071015,000000,43.108,44.0914,42.4692,42.7335,254384.24842301,0
+LNN.US,D,20071016,000000,42.6967,42.7692,41.1789,41.4938,131349.71652,0
+LNN.US,D,20071017,000000,42.056,42.2855,39.97,40.9256,151969.56234442,0
+LNN.US,D,20071018,000000,41.1332,42.5289,40.554,42.0739,193550.51883409,0
+LNN.US,D,20071019,000000,41.9735,42.2398,40.114,40.6137,232965.09792718,0
+LNN.US,D,20071022,000000,40.0306,42.4792,40.0306,41.7738,209724.86159936,0
+LNN.US,D,20071023,000000,41.9428,42.4593,41.0904,41.91,230915.49552037,0
+LNN.US,D,20071024,000000,41.5991,42.3729,41.2384,41.7738,168940.18973827,0
+LNN.US,D,20071025,000000,42.1097,43.1169,41.4759,42.7335,153904.40312334,0
+LNN.US,D,20071026,000000,43.3713,43.3802,41.7213,41.8087,138982.37145534,0
+LNN.US,D,20071029,000000,42.1971,43.1974,41.3448,42.9779,223166.06559523,0
+LNN.US,D,20071030,000000,43.0573,43.7398,41.9735,41.9925,161993.0845274,0
+LNN.US,D,20071031,000000,41.9735,43.6007,41.7113,43.1874,154810.41597507,0
+LNN.US,D,20071101,000000,42.6162,42.7961,40.9624,41.2067,195146.10813409,0
+LNN.US,D,20071102,000000,41.8832,42.056,39.5021,41.316,168145.91847159,0
+LNN.US,D,20071105,000000,41.4759,41.5117,38.2018,39.9412,280244.87525421,0
+LNN.US,D,20071106,000000,39.5796,42.355,39.5796,42.1971,224877.42320406,0
+LNN.US,D,20071107,000000,41.1511,41.9925,40.1955,40.9067,205624.6501048,0
+LNN.US,D,20071108,000000,41.4341,42.3729,40.1676,42.056,140120.9276057,0
+LNN.US,D,20071109,000000,40.9067,42.066,40.4706,41.5663,160055.22370563,0
+LNN.US,D,20071112,000000,42.1872,42.8447,40.249,40.9524,296586.32705658,0
+LNN.US,D,20071113,000000,41.2484,42.205,39.9869,41.8931,124740.85610711,0
+LNN.US,D,20071114,000000,42.5726,43.698,42.1702,42.2567,215535.42402179,0
+LNN.US,D,20071115,000000,42.2567,42.8447,41.3984,42.1445,155956.01889204,0
+LNN.US,D,20071116,000000,42.4872,42.7603,41.316,42.0898,205088.0891604,0
+LNN.US,D,20071119,000000,41.5663,42.5487,40.8084,41.1511,136362.9876329,0
+LNN.US,D,20071120,000000,41.5564,43.6533,40.9792,42.2498,136815.99405877,0
+LNN.US,D,20071121,000000,42.1365,42.4692,41.4659,41.5831,115284.09529694,0
+LNN.US,D,20071123,000000,42.0014,43.0504,41.9597,42.6074,51717.22693863,0
+LNN.US,D,20071126,000000,43.2421,43.3394,41.7014,41.9825,121891.94902889,0
+LNN.US,D,20071127,000000,42.1872,43.1339,41.617,42.8537,229661.1710612,0
+LNN.US,D,20071128,000000,43.1339,45.9887,43.0256,45.8378,287306.74209298,0
+LNN.US,D,20071129,000000,46.4496,47.0953,45.3928,46.6811,272009.21843199,0
+LNN.US,D,20071130,000000,46.8331,47.7807,46.3762,46.4496,231941.30340472,0
+LNN.US,D,20071203,000000,46.3503,50.5363,46.2799,48.5168,276994.30247841,0
+LNN.US,D,20071204,000000,47.7023,50.0248,47.7023,48.9192,152502.09656504,0
+LNN.US,D,20071205,000000,50.2215,50.3755,49.089,49.5797,102275.764108,0
+LNN.US,D,20071206,000000,49.6929,51.9121,49.2808,51.5287,113919.03593366,0
+LNN.US,D,20071207,000000,51.9568,51.9568,49.7019,50.6307,122998.29138894,0
+LNN.US,D,20071210,000000,51.2347,51.8864,49.6324,50.8582,118701.77710985,0
+LNN.US,D,20071211,000000,51.2188,52.4932,49.5449,49.7099,236470.36098242,0
+LNN.US,D,20071212,000000,50.3853,52.6105,50.3853,52.1575,207377.28163243,0
+LNN.US,D,20071213,000000,51.8088,51.8088,50.0338,51.3361,216328.68860752,0
+LNN.US,D,20071214,000000,51.4562,52.3373,50.1887,50.9197,127361.2466105,0
+LNN.US,D,20071217,000000,50.1966,51.049,48.0073,48.1036,304679.03518442,0
+LNN.US,D,20071218,000000,48.791,49.9136,47.0696,49.7199,200154.34584226,0
+LNN.US,D,20071219,000000,49.1318,51.4731,49.1318,50.6467,141606.78868253,0
+LNN.US,D,20071220,000000,52.0999,63.1889,52.0999,62.6782,1178099.5845947,0
+LNN.US,D,20071221,000000,63.5514,63.7133,61.4296,62.3603,373120.25268503,0
+LNN.US,D,20071224,000000,62.8322,68.0305,62.8322,66.149,336192.17552948,0
+LNN.US,D,20071226,000000,66.3457,66.7848,58.9085,63.613,665457.37946701,0
+LNN.US,D,20071227,000000,63.4869,63.5346,59.2978,60.773,553306.07527517,0
+LNN.US,D,20071228,000000,61.4386,63.8435,59.3455,63.8435,611746.92425457,0
+LNN.US,D,20071231,000000,63.4143,65.2739,61.068,62.0515,450944.74328673,0
+LNN.US,D,20080102,000000,62.7805,62.7805,58.2091,58.9154,573114.53625682,0
+LNN.US,D,20080103,000000,59.1458,62.9683,58.8171,61.972,467726.11466266,0
+LNN.US,D,20080104,000000,61.2627,61.2627,58.5866,59.0982,381518.99182057,0
+LNN.US,D,20080107,000000,59.0615,60.473,57.7005,58.5081,519335.62674003,0
+LNN.US,D,20080108,000000,58.6711,60.9807,57.7164,57.9379,396781.28164844,0
+LNN.US,D,20080109,000000,57.2078,58.4266,55.5807,58.1892,408960.10773758,0
+LNN.US,D,20080110,000000,57.6558,61.1942,56.6456,60.0508,333212.39992824,0
+LNN.US,D,20080111,000000,58.9879,61.7803,58.1356,59.7806,334030.83153763,0
+LNN.US,D,20080114,000000,60.9557,64.8736,59.9962,64.1256,334182.84036053,0
+LNN.US,D,20080115,000000,63.1153,64.6193,62.415,62.9316,271502.85791597,0
+LNN.US,D,20080116,000000,62.6425,63.6865,57.9379,59.122,314868.65972354,0
+LNN.US,D,20080117,000000,59.4439,59.4439,52.0205,52.6324,705853.47248281,0
+LNN.US,D,20080118,000000,53.6963,55.1258,49.8172,51.2904,548658.22934579,0
+LNN.US,D,20080122,000000,50.1609,56.1359,49.0355,54.5674,476531.55290053,0
+LNN.US,D,20080123,000000,53.1836,53.1836,46.2252,52.8876,944528.46473776,0
+LNN.US,D,20080124,000000,53.2006,54.7064,50.9754,53.6536,456103.98313686,0
+LNN.US,D,20080125,000000,54.4671,58.6363,52.9046,53.2542,457045.22982171,0
+LNN.US,D,20080128,000000,53.2443,53.7996,50.0676,51.9568,471193.12384195,0
+LNN.US,D,20080129,000000,52.2301,52.984,50.8513,52.9135,286599.04538768,0
+LNN.US,D,20080130,000000,52.4307,55.3015,52.0642,52.8102,332133.23795373,0
+LNN.US,D,20080131,000000,52.0642,54.3112,50.8264,53.5641,363798.38712168,0
+LNN.US,D,20080201,000000,53.7211,57.479,53.3268,57.0926,327123.99356461,0
+LNN.US,D,20080204,000000,57.4273,58.5866,56.1539,58.074,240140.71971287,0
+LNN.US,D,20080205,000000,56.6624,57.1353,54.2834,54.5128,225305.26260627,0
+LNN.US,D,20080206,000000,54.8634,55.5558,50.7837,51.039,302128.10566634,0
+LNN.US,D,20080207,000000,50.6407,51.4651,49.387,51.2099,263267.20109374,0
+LNN.US,D,20080208,000000,51.2099,51.9936,49.842,50.8582,193092.47900349,0
+LNN.US,D,20080211,000000,52.2112,53.3346,51.1076,52.9046,358101.5796462,0
+LNN.US,D,20080212,000000,53.5641,55.9989,52.7198,54.8814,235796.8914293,0
+LNN.US,D,20080213,000000,55.3015,61.2816,55.3015,60.8395,487784.23251901,0
+LNN.US,D,20080214,000000,60.174,61.1316,58.4614,59.3714,276712.43181341,0
+LNN.US,D,20080215,000000,58.8846,59.2889,57.4969,58.2628,214072.71660671,0
+LNN.US,D,20080219,000000,59.7161,62.2531,59.1458,61.2905,280360.64356306,0
+LNN.US,D,20080220,000000,60.9807,61.7107,59.6634,61.6739,267027.15442842,0
+LNN.US,D,20080221,000000,61.9888,62.9604,60.1313,60.773,259323.02514589,0
+LNN.US,D,20080222,000000,60.6498,61.2359,58.6035,60.5495,168125.78485266,0
+LNN.US,D,20080225,000000,60.165,61.5964,59.131,61.5001,273281.6631482,0
+LNN.US,D,20080226,000000,61.6908,66.0388,61.6908,65.0911,561560.85903537,0
+LNN.US,D,20080227,000000,64.9471,66.5752,63.3676,65.5203,364959.09025285,0
+LNN.US,D,20080228,000000,65.1269,70.6738,64.4564,70.4265,615118.29874396,0
+LNN.US,D,20080229,000000,68.3663,71.4039,68.3663,69.0178,537232.40060453,0
+LNN.US,D,20080303,000000,69.3457,71.3652,66.5424,67.6192,503898.1744275,0
+LNN.US,D,20080304,000000,67.0301,68.0305,64.9997,67.2428,380671.36646374,0
+LNN.US,D,20080305,000000,68.4546,69.1639,65.7398,68.2838,336899.87223478,0
+LNN.US,D,20080306,000000,68.2054,68.4696,65.7915,66.1302,363564.83714212,0
+LNN.US,D,20080307,000000,66.6766,66.6766,61.6908,62.2094,457859.63470733,0
+LNN.US,D,20080310,000000,62.3078,62.3078,58.1714,58.3581,415628.36232631,0
+LNN.US,D,20080311,000000,58.6968,61.9988,56.8939,61.5786,782391.42483505,0
+LNN.US,D,20080312,000000,61.4296,62.0415,60.7104,60.8663,465355.38103397,0
+LNN.US,D,20080313,000000,60.2803,64.9561,58.6363,64.6809,506459.17075505,0
+LNN.US,D,20080314,000000,64.1067,65.6067,60.921,62.6782,593780.68940478,0
+LNN.US,D,20080317,000000,60.781,62.3603,57.181,60.8227,489415.05565213,0
+LNN.US,D,20080318,000000,62.0156,67.0223,61.0064,66.9516,723384.82116378,0
+LNN.US,D,20080319,000000,77.239,83.2349,73.5416,79.0032,1523197.8664567,0
+LNN.US,D,20080320,000000,78.6893,87.6057,75.9735,85.0508,1336150.506536,0
+LNN.US,D,20080324,000000,85.0249,92.1663,85.0249,92.0559,1029719.846505,0
+LNN.US,D,20080325,000000,92.7831,94.2682,89.1822,89.7951,1089841.8526647,0
+LNN.US,D,20080326,000000,90.2361,92.1186,88.8802,91.5632,610329.51748209,0
+LNN.US,D,20080327,000000,93.3612,93.3612,87.563,88.2196,734404.95748364,0
+LNN.US,D,20080328,000000,89.0023,91.4182,87.703,89.5428,883155.15416159,0
+LNN.US,D,20080331,000000,90.1994,90.8252,88.0974,89.9481,420708.07438168,0
+LNN.US,D,20080401,000000,91.0537,92.7166,88.6159,92.5258,484579.96706673,0
+LNN.US,D,20080402,000000,93.8549,98.2019,92.9351,93.246,694120.6060529,0
+LNN.US,D,20080403,000000,94.1927,97.5811,92.7831,96.3235,447226.06387086,0
+LNN.US,D,20080404,000000,97.748,99.1873,94.6725,95.4206,608977.54497112,0
+LNN.US,D,20080407,000000,97.5523,99.9727,95.1146,95.9668,438345.12456201,0
+LNN.US,D,20080408,000000,96.1993,97.6605,93.3017,97.6108,521394.28927535,0
+LNN.US,D,20080409,000000,97.7678,99.0483,94.0168,94.6914,345202.97668041,0
+LNN.US,D,20080410,000000,94.7967,96.7387,90.853,96.093,410880.85498324,0
+LNN.US,D,20080411,000000,94.739,95.6599,93.0682,93.6971,240824.25607546,0
+LNN.US,D,20080414,000000,93.0404,96.2837,91.4362,94.5772,297094.70093451,0
+LNN.US,D,20080415,000000,96.3722,100.866,94.1351,99.9627,379967.69648222,0
+LNN.US,D,20080416,000000,101.77,106.071,101.463,105.664,540905.77937783,0
+LNN.US,D,20080417,000000,105.247,108.854,104.164,106.887,445441.21855295,0
+LNN.US,D,20080418,000000,109.001,113.075,108.078,111.981,485441.68595682,0
+LNN.US,D,20080421,000000,111.545,112.438,109.448,111.187,317977.29048593,0
+LNN.US,D,20080422,000000,111.505,115.101,109.807,113.134,402263.66608235,0
+LNN.US,D,20080423,000000,113.392,113.392,95.8824,99.6745,1847975.2867353,0
+LNN.US,D,20080424,000000,99.6347,99.7731,93.3424,99.396,786919.4757318,0
+LNN.US,D,20080425,000000,100.37,102.704,94.6725,98.3479,421074.50624616,0
+LNN.US,D,20080428,000000,98.3102,102.177,97.3556,97.9089,525745.16432555,0
+LNN.US,D,20080429,000000,97.3655,99.6247,90.5988,90.7428,650432.66634249,0
+LNN.US,D,20080430,000000,90.0574,92.357,86.067,91.4103,1099789.8737768,0
+LNN.US,D,20080501,000000,91.156,92.1106,86.4654,91.0636,615470.63707519,0
+LNN.US,D,20080502,000000,91.6367,92.9808,87.6127,88.8355,534017.06166184,0
+LNN.US,D,20080505,000000,90.3047,90.3047,86.4654,87.3405,429094.73334585,0
+LNN.US,D,20080506,000000,86.0332,89.0193,84.4885,86.9829,632501.66532581,0
+LNN.US,D,20080507,000000,87.703,93.9424,87.563,89.666,810535.20405261,0
+LNN.US,D,20080508,000000,89.4633,93.8838,87.4478,93.6384,462866.86573455,0
+LNN.US,D,20080509,000000,92.1663,95.8923,91.445,95.0947,318561.16543482,0
+LNN.US,D,20080512,000000,95.9202,97.4231,93.1397,96.69,242716.81625462,0
+LNN.US,D,20080513,000000,97.5324,97.5324,93.7984,94.9049,331998.34270692,0
+LNN.US,D,20080514,000000,93.9424,97.8324,89.81,97.6605,822204.6495829,0
+LNN.US,D,20080515,000000,97.9089,98.2119,93.0125,96.4377,599243.94690071,0
+LNN.US,D,20080516,000000,96.4188,96.5737,92.0559,93.7526,453801.70381252,0
+LNN.US,D,20080519,000000,93.3116,96.083,89.6362,90.3444,492144.16769773,0
+LNN.US,D,20080520,000000,90.6613,90.6613,87.3753,87.8183,586723.85597074,0
+LNN.US,D,20080521,000000,87.0881,90.5988,86.6144,86.8169,515000.85858498,0
+LNN.US,D,20080522,000000,86.202,88.3974,85.1859,86.0432,332590.27110338,0
+LNN.US,D,20080523,000000,85.0597,86.8081,82.8763,85.9905,430516.16684212,0
+LNN.US,D,20080527,000000,86.4296,90.56,84.719,90.5431,412665.70030115,0
+LNN.US,D,20080528,000000,90.5431,91.9656,90.3444,91.0368,532367.11159075,0
+LNN.US,D,20080529,000000,91.3547,96.3135,90.4189,92.803,603776.02452125,0
+LNN.US,D,20080530,000000,93.6971,95.345,91.4103,92.1663,302211.66018488,0
+LNN.US,D,20080602,000000,92.6808,96.3722,92.6063,93.7814,456029.48874683,0
+LNN.US,D,20080603,000000,94.3933,97.591,92.8308,95.1523,474206.11991443,0
+LNN.US,D,20080604,000000,94.5772,98.5169,93.4824,95.3728,382444.13161029,0
+LNN.US,D,20080605,000000,95.2666,99.4754,95.2666,99.0582,455737.55127238,0
+LNN.US,D,20080606,000000,98.1482,104.581,98.1482,102.486,820371.48357955,0
+LNN.US,D,20080609,000000,102.147,103.946,99.1973,100.42,538177.67401317,0
+LNN.US,D,20080610,000000,100.13,104.988,98.1582,101.054,641709.77594223,0
+LNN.US,D,20080611,000000,101.85,104.482,97.8025,98.3281,500905.31197395,0
+LNN.US,D,20080612,000000,100.023,101.393,99.1178,100.34,415768.29097785,0
+LNN.US,D,20080613,000000,101.233,110.431,99.7034,110.431,902765.29899681,0
+LNN.US,D,20080616,000000,111.158,113.671,107.363,113.372,584988.33801921,0
+LNN.US,D,20080617,000000,113.501,114.565,104.174,109.241,1241476.1902541,0
+LNN.US,D,20080618,000000,80.0989,101.82,79.6529,91.0268,8474011.6899377,0
+LNN.US,D,20080619,000000,91.0368,91.0725,84.4885,86.7742,2274860.3554039,0
+LNN.US,D,20080620,000000,87.2213,88.6596,83.8468,84.8144,1688500.9179356,0
+LNN.US,D,20080623,000000,84.8233,88.1074,82.6905,87.6842,931219.13594585,0
+LNN.US,D,20080624,000000,86.3074,88.9388,85.5584,87.2034,878363.3528569,0
+LNN.US,D,20080625,000000,86.3849,86.9034,74.9384,79.9231,1900830.0631433,0
+LNN.US,D,20080626,000000,78.9863,80.2687,74.9721,76.4244,863021.53523426,0
+LNN.US,D,20080627,000000,76.0718,76.8704,73.1235,75.1509,1337027.3256403,0
+LNN.US,D,20080630,000000,75.5026,76.5625,72.7807,74.5877,583610.19180364,0
+LNN.US,D,20080701,000000,73.9291,74.529,71.1119,72.9824,688164.07489325,0
+LNN.US,D,20080702,000000,73.1235,73.3519,68.1974,69.0178,1406196.3734653,0
+LNN.US,D,20080703,000000,68.0831,70.0301,65.3345,68.5004,728679.96294167,0
+LNN.US,D,20080707,000000,70.2258,71.8211,66.7133,69.442,579932.78630656,0
+LNN.US,D,20080708,000000,69.5622,69.7877,66.4152,68.6771,647753.88834421,0
+LNN.US,D,20080709,000000,68.7725,71.2699,67.0679,67.3361,699347.29352644,0
+LNN.US,D,20080710,000000,67.809,69.0895,66.1302,67.7752,835893.49709158,0
+LNN.US,D,20080711,000000,67.1861,68.5808,64.9809,67.9192,497917.48292514,0
+LNN.US,D,20080714,000000,69.2782,69.2782,66.1084,67.4305,416637.05663457,0
+LNN.US,D,20080715,000000,67.1513,69.155,64.2647,67.1583,751359.47798235,0
+LNN.US,D,20080716,000000,66.8633,70.7175,65.1606,70.1811,602085.80721229,0
+LNN.US,D,20080717,000000,70.5218,72.9019,70.4006,72.5453,620911.7475903,0
+LNN.US,D,20080718,000000,73.6936,76.6698,73.2526,74.4734,906284.65558531,0
+LNN.US,D,20080721,000000,76.3639,78.9863,75.2711,78.6893,808799.68610107,0
+LNN.US,D,20080722,000000,77.694,79.0826,76.3897,79.0826,484137.02745033,0
+LNN.US,D,20080723,000000,79.8804,80.7336,77.2042,79.0201,453918.4788023,0
+LNN.US,D,20080724,000000,77.528,79.8117,75.7897,77.7297,454985.56060544,0
+LNN.US,D,20080725,000000,79.2227,81.1885,77.381,80.0721,393484.40154908,0
+LNN.US,D,20080728,000000,80.0313,81.2055,76.027,77.0264,407980.60717676,0
+LNN.US,D,20080729,000000,77.7724,79.0032,77.0979,78.8433,361113.56903772,0
+LNN.US,D,20080730,000000,79.8734,83.7356,79.8734,83.1744,431772.50466319,0
+LNN.US,D,20080731,000000,82.8375,83.5687,80.4148,80.9958,476212.43504053,0
+LNN.US,D,20080801,000000,81.3217,83.5309,79.778,83.2945,142170.53001249,0
+LNN.US,D,20080804,000000,82.2883,84.6922,76.8198,78.0347,371634.3916082,0
+LNN.US,D,20080805,000000,80.4793,80.4793,73.8168,75.6764,622248.61988707,0
+LNN.US,D,20080806,000000,75.7738,76.335,74.7914,75.8691,325177.07261434,0
+LNN.US,D,20080807,000000,75.6228,77.7297,73.4652,76.1692,393407.89379716,0
+LNN.US,D,20080808,000000,74.6234,81.5224,74.6155,79.2942,433627.81764734,0
+LNN.US,D,20080811,000000,81.1885,81.9256,78.6526,80.3452,324512.66318974,0
+LNN.US,D,20080812,000000,82.6647,82.6647,78.2562,78.6446,258752.2370493,0
+LNN.US,D,20080813,000000,79.8456,79.8456,76.1005,77.8092,258939.47970532,0
+LNN.US,D,20080814,000000,77.1774,80.6443,76.5883,79.337,404641.44647767,0
+LNN.US,D,20080815,000000,81.3217,81.3217,78.9416,80.4426,219004.44656297,0
+LNN.US,D,20080818,000000,80.4515,81.5949,78.7738,79.3727,148282.09003788,0
+LNN.US,D,20080819,000000,77.985,78.1886,75.1787,75.5026,348901.52247736,0
+LNN.US,D,20080820,000000,75.3784,75.9735,72.8522,73.8486,521218.12010974,0
+LNN.US,D,20080821,000000,73.4731,74.2092,70.3033,73.6053,428213.88751778,0
+LNN.US,D,20080822,000000,73.9033,75.0526,71.8301,72.6645,228094.77550865,0
+LNN.US,D,20080825,000000,72.883,73.5953,70.1473,71.4794,279181.82017485,0
+LNN.US,D,20080826,000000,70.802,72.2563,70.2258,70.812,183186.73849125,0
+LNN.US,D,20080827,000000,72.4172,75.0616,71.0772,73.7553,259191.1499419,0
+LNN.US,D,20080828,000000,73.8765,75.8542,72.9635,74.1834,620339.95281276,0
+LNN.US,D,20080829,000000,74.0791,75.4131,71.4517,71.8996,252508.80181993,0
+LNN.US,D,20080902,000000,71.4189,71.8927,67.4305,68.2371,430278.59013878,0
+LNN.US,D,20080903,000000,67.9957,67.9957,62.6624,64.1504,726037.42545745,0
+LNN.US,D,20080904,000000,63.2047,64.511,58.7624,62.126,1086706.0415168,0
+LNN.US,D,20080905,000000,62.3236,64.0838,59.1797,63.7938,628475.9482213,0
+LNN.US,D,20080908,000000,65.7398,66.6001,58.6879,61.5866,594832.67099372,0
+LNN.US,D,20080909,000000,61.8875,62.3425,56.6624,57.181,714325.69932741,0
+LNN.US,D,20080910,000000,57.2783,61.1753,57.2237,60.0846,508476.55937158,0
+LNN.US,D,20080911,000000,59.0515,62.8422,59.0515,61.4921,441858.44106483,0
+LNN.US,D,20080912,000000,60.7005,64.1942,60.7005,63.0497,644116.750085,0
+LNN.US,D,20080915,000000,59.3455,61.5319,58.8846,59.1797,576442.6234655,0
+LNN.US,D,20080916,000000,57.8117,64.5667,57.619,64.373,421190.27455498,0
+LNN.US,D,20080917,000000,62.4478,65.2988,60.0776,62.3882,625562.61356251,0
+LNN.US,D,20080918,000000,64.1603,74.4734,62.4875,73.2189,660417.9346495,0
+LNN.US,D,20080919,000000,85.8495,85.8495,71.6652,75.1409,760137.73583466,0
+LNN.US,D,20080922,000000,77.089,77.089,68.853,69.8662,427525.31775047,0
+LNN.US,D,20080923,000000,69.9179,69.9367,64.6987,68.4934,631137.61264349,0
+LNN.US,D,20080924,000000,71.5421,71.5421,64.8199,64.8904,242241.66284795,0
+LNN.US,D,20080925,000000,64.0918,66.2126,62.3882,64.0918,154150.03327425,0
+LNN.US,D,20080926,000000,64.0918,64.0918,59.7071,61.7107,577878.15049503,0
+LNN.US,D,20080929,000000,60.7472,70.2258,58.8448,64.4941,740020.22380248,0
+LNN.US,D,20080930,000000,64.9719,66.7034,60.5078,63.8583,514825.69610031,0
+LNN.US,D,20081001,000000,65.8322,66.7133,58.8508,59.6475,420165.47335158,0
+LNN.US,D,20081002,000000,57.464,59.4786,49.7536,52.0999,685901.05612582,0
+LNN.US,D,20081003,000000,52.0999,56.4876,49.8172,51.2447,306232.34388467,0
+LNN.US,D,20081006,000000,49.2002,49.3155,42.6869,48.1205,528532.66386603,0
+LNN.US,D,20081007,000000,49.8172,51.7394,47.2682,49.1575,697757.74431213,0
+LNN.US,D,20081008,000000,50.3853,53.7906,39.6342,45.647,1622576.402801,0
+LNN.US,D,20081009,000000,45.6818,56.0247,45.6818,47.7807,1138741.3796346,0
+LNN.US,D,20081010,000000,46.2063,56.2582,41.5831,53.9058,1030178.8930166,0
+LNN.US,D,20081013,000000,58.074,59.7716,54.2644,56.0485,481448.18264259,0
+LNN.US,D,20081014,000000,58.0422,59.8521,49.8172,50.7837,532214.09608689,0
+LNN.US,D,20081015,000000,49.5351,50.0338,42.0739,42.0739,573292.71878433,0
+LNN.US,D,20081016,000000,42.6252,44.296,38.8435,43.714,747526.03693858,0
+LNN.US,D,20081017,000000,42.0471,45.4425,41.4659,42.1365,536660.605827,0
+LNN.US,D,20081020,000000,42.5895,46.3503,42.5895,44.7878,761599.4365688,0
+LNN.US,D,20081021,000000,44.2613,46.8778,42.8954,44.2087,597181.25764161,0
+LNN.US,D,20081022,000000,43.3483,43.3483,38.5375,39.9869,427214.25333804,0
+LNN.US,D,20081023,000000,40.0376,40.1587,34.7021,36.659,1103332.384027,0
+LNN.US,D,20081024,000000,34.2343,37.3693,33.0383,35.4998,339948.10214038,0
+LNN.US,D,20081027,000000,34.1817,36.6153,31.9873,32.0915,453962.77276394,0
+LNN.US,D,20081028,000000,32.929,36.4564,30.8568,36.4564,384759.49778693,0
+LNN.US,D,20081029,000000,39.4922,39.5279,36.2686,37.3077,518557.46236849,0
+LNN.US,D,20081030,000000,38.9915,40.2223,37.8401,39.1842,299115.10959386,0
+LNN.US,D,20081031,000000,39.1682,42.355,37.8591,41.765,338126.00962744,0
+LNN.US,D,20081103,000000,41.7213,42.1872,37.571,38.5555,366538.57265769,0
+LNN.US,D,20081104,000000,40.2839,43.26,40.2839,42.1872,455837.21268607,0
+LNN.US,D,20081105,000000,41.5733,44.8741,41.1888,43.0822,388974.47090936,0
+LNN.US,D,20081106,000000,42.4593,43.9087,39.8429,39.8508,290794.89157214,0
+LNN.US,D,20081107,000000,40.0872,41.6954,38.6667,40.5034,174955.10839281,0
+LNN.US,D,20081110,000000,42.1365,45.1712,42.1365,43.0981,313442.19282254,0
+LNN.US,D,20081111,000000,42.1445,42.4872,40.1866,40.6325,190365.38031979,0
+LNN.US,D,20081112,000000,40.3793,40.571,36.972,37.0087,167941.56223947,0
+LNN.US,D,20081113,000000,37.3257,42.8359,35.5088,42.8099,410052.35656438,0
+LNN.US,D,20081114,000000,41.8643,41.8643,37.58,37.6564,198787.27311708,0
+LNN.US,D,20081117,000000,37.2353,38.621,35.6478,36.4564,153849.03567129,0
+LNN.US,D,20081118,000000,36.4912,36.8677,32.8833,34.0564,332352.69440003,0
+LNN.US,D,20081119,000000,34.0853,35.5355,31.0207,31.2949,561896.08379052,0
+LNN.US,D,20081120,000000,30.8131,35.1541,30.1704,30.7674,720524.84059515,0
+LNN.US,D,20081121,000000,31.6118,34.0564,28.9844,33.7446,509654.37607883,0
+LNN.US,D,20081124,000000,34.8045,36.8846,33.1356,36.6323,310469.46398792,0
+LNN.US,D,20081125,000000,36.7823,37.6137,33.374,35.4175,417192.74451696,0
+LNN.US,D,20081126,000000,34.6863,36.8677,32.4889,36.7823,384735.33744421,0
+LNN.US,D,20081128,000000,35.773,36.5349,33.4356,34.1577,99320.148849458,0
+LNN.US,D,20081201,000000,33.2687,33.2687,29.6966,30.0403,365148.34627076,0
+LNN.US,D,20081202,000000,30.4078,30.4078,25.7897,27.8778,552029.60383517,0
+LNN.US,D,20081203,000000,26.2129,29.5833,25.4678,27.7854,647143.83969071,0
+LNN.US,D,20081204,000000,28.0208,28.8095,26.7106,27.1427,624465.33133098,0
+LNN.US,D,20081205,000000,26.8337,27.08,25.5592,26.2873,558193.51126978,0
+LNN.US,D,20081208,000000,27.0106,34.6921,27.0106,33.1266,693055.53761165,0
+LNN.US,D,20081209,000000,32.8456,35.7562,30.9691,33.0909,507823.22343739,0
+LNN.US,D,20081210,000000,33.8767,36.4216,33.5757,35.7631,280720.0286609,0
+LNN.US,D,20081211,000000,35.5852,37.6137,34.8224,35.7095,331654.05782327,0
+LNN.US,D,20081212,000000,35.1114,37.4567,34.0137,36.9193,314354.24575995,0
+LNN.US,D,20081215,000000,37.3077,37.9385,33.9452,34.881,300708.68553196,0
+LNN.US,D,20081216,000000,35.2098,35.2098,30.9691,33.6223,861811.50473673,0
+LNN.US,D,20081217,000000,33.8052,35.1015,31.2591,34.4111,688171.12165988,0
+LNN.US,D,20081218,000000,34.3475,35.6399,31.9178,32.6102,395294.41389065,0
+LNN.US,D,20081219,000000,33.1923,34.5691,28.5304,29.0389,822625.44221847,0
+LNN.US,D,20081222,000000,28.4858,28.9505,27.24,28.3903,521447.64336551,0
+LNN.US,D,20081223,000000,28.9585,29.5655,27.7487,28.2215,297990.64697676,0
+LNN.US,D,20081224,000000,28.3436,28.4768,27.3691,27.9384,73012.555678065,0
+LNN.US,D,20081226,000000,28.5304,28.8373,28.0397,28.7221,121659.40573028,0
+LNN.US,D,20081229,000000,28.9665,31.4588,28.9665,30.0223,581147.85020883,0
+LNN.US,D,20081230,000000,29.4702,30.2857,27.6513,27.6513,760615.90928419,0
+LNN.US,D,20081231,000000,28.0924,29.2853,27.4237,27.9056,525640.46950712,0
+LNN.US,D,20090102,000000,28.1082,30.6353,27.9214,30.0125,668755.26624731,0
+LNN.US,D,20090105,000000,29.4781,33.2022,29.4781,32.4979,677463.05643338,0
+LNN.US,D,20090106,000000,32.8833,34.6664,32.6191,33.987,612445.56083136,0
+LNN.US,D,20090107,000000,33.5757,34.7618,31.3644,31.9725,602757.26340353,0
+LNN.US,D,20090108,000000,31.6824,34.2254,31.6018,33.8946,429179.29454534,0
+LNN.US,D,20090109,000000,33.987,36.3512,33.3551,34.0853,366840.5769416,0
+LNN.US,D,20090112,000000,33.9363,34.5691,30.7227,31.0058,333356.35530356,0
+LNN.US,D,20090113,000000,30.7604,32.3211,30.1237,31.2691,224688.16718615,0
+LNN.US,D,20090114,000000,30.5042,30.5907,28.6088,29.4403,277200.67207241,0
+LNN.US,D,20090115,000000,28.7221,29.3629,27.232,28.7748,551854.4413505,0
+LNN.US,D,20090116,000000,29.7572,29.925,28.3715,29.3012,351045.75289312,0
+LNN.US,D,20090120,000000,28.4301,28.9258,27.0423,27.255,352083.64094882,0
+LNN.US,D,20090121,000000,28.439,28.5989,26.3876,28.5035,267977.4612418,0
+LNN.US,D,20090122,000000,27.8261,28.4768,26.5983,27.5231,285405.12178529,0
+LNN.US,D,20090123,000000,27.0106,29.0022,26.8238,28.0486,156078.8339675,0
+LNN.US,D,20090126,000000,28.2314,28.6942,26.4146,27.3334,372560.53807887,0
+LNN.US,D,20090127,000000,27.5628,28.8275,27.2231,28.2115,163872.55785425,0
+LNN.US,D,20090128,000000,28.5304,30.233,28.3635,28.9505,274519.88071223,0
+LNN.US,D,20090129,000000,28.4122,29.3866,27.8181,27.9384,214153.25108243,0
+LNN.US,D,20090130,000000,26.5099,26.5099,21.11,22.8246,1592494.7627616,0
+LNN.US,D,20090202,000000,23.2646,23.6997,21.8431,22.7639,869808.57817466,0
+LNN.US,D,20090203,000000,22.8176,23.1722,21.8948,22.6904,376164.45586685,0
+LNN.US,D,20090204,000000,23.0013,25.4599,22.8633,24.0314,545155.98633338,0
+LNN.US,D,20090205,000000,23.9153,24.5321,23.2646,23.5268,599153.34561553,0
+LNN.US,D,20090206,000000,23.5268,25.4907,23.5179,25.1062,337184.76294259,0
+LNN.US,D,20090209,000000,25.0894,26.932,25.0168,26.6162,430803.07091183,0
+LNN.US,D,20090210,000000,27.1427,28.0924,24.7804,25.1232,289851.63152539,0
+LNN.US,D,20090211,000000,25.8939,25.8939,24.2619,24.7288,278887.86933852,0
+LNN.US,D,20090212,000000,24.404,24.5788,23.4265,24.404,309565.46449808,0
+LNN.US,D,20090213,000000,24.4994,26.0619,24.404,25.3875,212577.79540136,0
+LNN.US,D,20090217,000000,24.9205,25.2335,23.3937,23.6997,275198.38367009,0
+LNN.US,D,20090218,000000,24.4487,25.441,23.8597,24.2947,386588.63706648,0
+LNN.US,D,20090219,000000,24.6671,25.7897,24.4576,24.7118,254941.9496673,0
+LNN.US,D,20090220,000000,24.1517,24.5411,22.7739,23.666,377423.81373075,0
+LNN.US,D,20090223,000000,23.7434,25.2255,21.9425,22.0149,282158.57573326,0
+LNN.US,D,20090224,000000,22.1292,23.7623,21.5054,23.2278,346839.8398992,0
+LNN.US,D,20090225,000000,23.2825,23.9719,22.1739,22.3924,163407.47125704,0
+LNN.US,D,20090226,000000,22.3924,22.5782,21.0682,21.4567,293825.0012207,0
+LNN.US,D,20090227,000000,21.2619,22.3149,21.0911,21.2848,308847.70098332,0
+LNN.US,D,20090302,000000,20.8854,21.6981,18.858,19.4193,543657.03840425,0
+LNN.US,D,20090303,000000,19.6556,20.7702,18.9852,19.4699,501434.82615174,0
+LNN.US,D,20090304,000000,19.6467,22.5444,19.5365,21.7248,419163.82580995,0
+LNN.US,D,20090305,000000,21.7765,21.7765,20.1007,20.2795,237204.23139232,0
+LNN.US,D,20090306,000000,20.3302,21.1547,19.2226,19.6219,247302.24796533,0
+LNN.US,D,20090309,000000,19.2822,20.963,19.0726,19.6467,204204.22328948,0
+LNN.US,D,20090310,000000,18.9146,20.6123,18.3355,20.4444,421432.88466305,0
+LNN.US,D,20090311,000000,20.6291,21.4478,20.0063,20.6361,405759.86900908,0
+LNN.US,D,20090312,000000,20.4792,21.4974,19.5822,21.4636,381317.6556313,0
+LNN.US,D,20090313,000000,21.8152,22.1202,20.1613,20.7951,252218.87770739,0
+LNN.US,D,20090316,000000,20.8944,21.9425,20.5427,21.0851,416111.56918056,0
+LNN.US,D,20090317,000000,20.9709,23.2278,20.8657,23.1533,306235.36392751,0
+LNN.US,D,20090318,000000,23.3857,24.2191,22.4907,23.6222,288079.87305979,0
+LNN.US,D,20090319,000000,24.1874,24.6056,23.5367,24.0504,243730.54396762,0
+LNN.US,D,20090320,000000,24.0504,24.5599,22.4649,22.5931,282153.54232853,0
+LNN.US,D,20090323,000000,24.1517,26.3699,23.1186,23.8307,517416.89285626,0
+LNN.US,D,20090324,000000,23.9817,25.6238,22.9546,24.8947,758783.74996181,0
+LNN.US,D,20090325,000000,24.7635,26.6261,24.7635,26.0976,373405.14339286,0
+LNN.US,D,20090326,000000,27.1337,28.1509,26.2873,28.0486,412160.34646607,0
+LNN.US,D,20090327,000000,27.5957,28.8373,25.9229,26.484,438985.3736439,0
+LNN.US,D,20090330,000000,25.6675,25.6675,24.0077,24.096,579776.75075987,0
+LNN.US,D,20090331,000000,24.8698,24.9384,22.446,23.6997,594797.43716061,0
+LNN.US,D,20090401,000000,24.404,24.6145,23.4723,24.0871,727196.11522673,0
+LNN.US,D,20090402,000000,21.7169,27.387,21.0851,23.2179,1481276.6518071,0
+LNN.US,D,20090403,000000,23.1443,25.2424,22.9169,25.2085,733053.99165363,0
+LNN.US,D,20090406,000000,24.852,24.8947,23.649,24.2103,442391.98196641,0
+LNN.US,D,20090407,000000,23.941,24.2808,23.1116,23.2546,384597.42215457,0
+LNN.US,D,20090408,000000,23.36,24.0504,22.9456,23.5943,295754.80859488,0
+LNN.US,D,20090409,000000,24.0504,25.7459,23.6997,25.4152,717773.58156873,0
+LNN.US,D,20090413,000000,25.1788,28.2831,24.6324,28.1598,576167.79956715,0
+LNN.US,D,20090414,000000,28.7926,32.8932,28.4211,31.1459,1215205.8442777,0
+LNN.US,D,20090415,000000,30.7327,32.4532,29.8466,32.1432,728448.426324,0
+LNN.US,D,20090416,000000,32.5466,32.6916,30.839,31.8741,312003.64575018,0
+LNN.US,D,20090417,000000,31.9873,32.9211,31.4936,32.6816,231829.56181967,0
+LNN.US,D,20090420,000000,32.0369,32.0369,29.1879,29.8366,338416.94042095,0
+LNN.US,D,20090421,000000,29.2754,31.2492,28.3635,31.0924,218450.77204246,0
+LNN.US,D,20090422,000000,31.0287,32.9131,29.9866,31.6744,295550.45236277,0
+LNN.US,D,20090423,000000,32.0449,32.4889,31.1628,31.8304,188920.79316175,0
+LNN.US,D,20090424,000000,31.8304,34.3834,31.3565,33.6363,246596.56462192,0
+LNN.US,D,20090427,000000,33.076,33.076,30.9691,32.2188,230120.21757274,0
+LNN.US,D,20090428,000000,31.9952,32.3995,30.8907,31.8552,268478.78835308,0
+LNN.US,D,20090429,000000,31.9725,36.1336,31.8472,34.1897,861194.40931661,0
+LNN.US,D,20090430,000000,35.8485,35.8485,33.4187,34.1577,344763.05710685,0
+LNN.US,D,20090501,000000,34.1577,35.4641,33.7446,34.5591,279256.31456488,0
+LNN.US,D,20090504,000000,35.0438,36.4476,34.6386,35.7184,382663.5880566,0
+LNN.US,D,20090505,000000,35.6032,36.1763,33.663,34.8412,460020.97869917,0
+LNN.US,D,20090506,000000,35.3379,36.0352,34.4528,35.1114,345228.14370407,0
+LNN.US,D,20090507,000000,35.9022,35.9092,32.0638,32.776,482492.11078396,0
+LNN.US,D,20090508,000000,33.3493,35.034,32.9211,34.6664,216188.75995598,0
+LNN.US,D,20090511,000000,34.6664,34.6664,32.9211,33.1356,353767.81817208,0
+LNN.US,D,20090512,000000,33.2439,33.3551,31.2949,31.7061,380592.84534992,0
+LNN.US,D,20090513,000000,31.5821,31.5821,29.0817,29.3629,507040.02566111,0
+LNN.US,D,20090514,000000,29.1969,30.1426,28.1082,29.3202,745253.95804264,0
+LNN.US,D,20090515,000000,29.2228,31.137,29.0986,29.7323,662421.22973277,0
+LNN.US,D,20090518,000000,30.4516,32.5545,29.7741,32.1015,371109.91083514,0
+LNN.US,D,20090519,000000,32.1372,32.8456,31.4758,32.2088,272498.46537193,0
+LNN.US,D,20090520,000000,32.5466,33.5667,31.1857,31.2949,311634.19384287,0
+LNN.US,D,20090521,000000,30.9334,31.0128,28.8015,29.1085,550695.75158124,0
+LNN.US,D,20090522,000000,29.1879,30.0313,28.5304,28.5383,258127.0881816,0
+LNN.US,D,20090526,000000,28.5304,29.9619,28.2831,29.9519,219138.33512883,0
+LNN.US,D,20090527,000000,29.1324,29.2595,28.4489,28.5572,413508.29225327,0
+LNN.US,D,20090528,000000,28.739,29.2754,27.1596,27.6691,342068.17221342,0
+LNN.US,D,20090529,000000,27.7576,29.3202,27.4317,27.9661,390686.83519914,0
+LNN.US,D,20090601,000000,28.881,29.8099,28.2741,29.7572,349635.39288726,0
+LNN.US,D,20090602,000000,29.5296,31.1459,29.2406,30.989,423543.89460759,0
+LNN.US,D,20090603,000000,30.6264,30.7327,28.5741,28.7748,310101.01876155,0
+LNN.US,D,20090604,000000,28.8195,29.9063,28.6436,29.8546,338572.97596764,0
+LNN.US,D,20090605,000000,30.1704,31.0367,29.8009,30.2767,316133.05099218,0
+LNN.US,D,20090608,000000,30.1973,30.3523,28.9665,29.6429,187649.35512649,0
+LNN.US,D,20090609,000000,29.8803,31.8214,29.8803,31.285,363646.37829879,0
+LNN.US,D,20090610,000000,31.6376,32.5316,30.0403,30.9254,354229.88472647,0
+LNN.US,D,20090611,000000,31.7588,31.7588,30.8976,31.1022,282406.21924607,0
+LNN.US,D,20090612,000000,30.9492,31.1301,29.6122,30.698,279739.52141915,0
+LNN.US,D,20090615,000000,29.7323,30.1237,29.1712,29.4781,294903.15651426,0
+LNN.US,D,20090616,000000,30.073,30.073,28.4042,28.4668,339292.75284429,0
+LNN.US,D,20090617,000000,28.3903,28.6436,26.9152,27.9841,397780.91582818,0
+LNN.US,D,20090618,000000,27.9135,27.9135,26.924,27.3334,343004.38549353,0
+LNN.US,D,20090619,000000,27.6601,28.2831,27.0613,27.3056,317055.17073906,0
+LNN.US,D,20090622,000000,27.1884,28.8373,26.3519,27.5231,447198.8834853,0
+LNN.US,D,20090623,000000,27.6324,27.6324,26.0798,26.7205,271026.69782834,0
+LNN.US,D,20090624,000000,26.8705,27.7854,26.5983,26.8883,244332.53917355,0
+LNN.US,D,20090625,000000,26.7643,28.7301,26.6261,28.6348,360613.24860738,0
+LNN.US,D,20090626,000000,29.5833,29.791,28.5304,29.6866,433469.76873876,0
+LNN.US,D,20090629,000000,29.8366,30.251,28.7042,28.7042,808540.96909786,0
+LNN.US,D,20090630,000000,28.881,29.6429,28.1678,29.0559,555942.57267371,0
+LNN.US,D,20090701,000000,31.4439,33.979,31.0844,31.9725,1261758.7979615,0
+LNN.US,D,20090702,000000,31.5383,32.1711,30.7417,31.7301,544705.99995036,0
+LNN.US,D,20090706,000000,31.3644,31.3644,28.9844,29.4702,601701.25509078,0
+LNN.US,D,20090707,000000,29.7323,29.8626,28.4211,28.7042,433920.76180274,0
+LNN.US,D,20090708,000000,29.1235,29.1324,27.6513,28.2502,356139.55848173,0
+LNN.US,D,20090709,000000,28.5215,28.8542,27.9384,28.1509,242463.13265614,0
+LNN.US,D,20090710,000000,27.9841,28.3358,27.4397,28.3178,247106.95186173,0
+LNN.US,D,20090713,000000,28.7122,28.8275,27.4317,28.739,223964.36358571,0
+LNN.US,D,20090714,000000,28.739,29.5933,28.1411,29.4702,211067.77398181,0
+LNN.US,D,20090715,000000,29.8277,30.2677,29.6122,30.1327,212848.59257593,0
+LNN.US,D,20090716,000000,30.0125,30.9154,29.5833,30.7127,260236.08476424,0
+LNN.US,D,20090717,000000,30.8131,31.0367,30.523,30.679,213316.69921599,0
+LNN.US,D,20090720,000000,31.3834,32.4532,30.7674,31.9725,455611.7161541,0
+LNN.US,D,20090721,000000,32.4889,33.0909,31.3038,31.739,213989.16208817,0
+LNN.US,D,20090722,000000,31.8741,32.3906,30.7604,30.8568,297837.63147292,0
+LNN.US,D,20090723,000000,31.7488,32.3658,30.8907,31.7856,270997.5040809,0
+LNN.US,D,20090724,000000,31.4488,33.6124,31.1628,33.0909,458490.8236607,0
+LNN.US,D,20090727,000000,33.1923,33.4356,32.2695,32.5912,149720.63711024,0
+LNN.US,D,20090728,000000,33.4029,33.4029,31.7221,32.479,143128.89027343,0
+LNN.US,D,20090729,000000,32.3211,32.3211,31.2949,31.7301,116668.28159819,0
+LNN.US,D,20090730,000000,31.9803,32.4889,31.7668,31.9178,147689.15496047,0
+LNN.US,D,20090731,000000,31.6288,31.8552,30.2857,31.137,308504.42278062,0
+LNN.US,D,20090803,000000,31.3565,32.8634,31.3118,32.8634,251627.95599186,0
+LNN.US,D,20090804,000000,32.4979,33.2121,32.2366,32.9618,157772.07131928,0
+LNN.US,D,20090805,000000,32.8555,33.1266,32.4264,33.0909,183652.83176942,0
+LNN.US,D,20090806,000000,33.3493,34.4787,33.2766,33.8847,386734.6058037,0
+LNN.US,D,20090807,000000,34.1897,36.9113,34.121,35.919,509816.45171118,0
+LNN.US,D,20090810,000000,35.7095,35.9896,35.1442,35.4105,145255.00043216,0
+LNN.US,D,20090811,000000,35.4015,35.4015,34.3137,34.8134,152528.27026965,0
+LNN.US,D,20090812,000000,34.8711,36.972,34.5254,36.5081,221617.79029973,0
+LNN.US,D,20090813,000000,36.8061,40.2223,36.7446,39.8339,837142.78814602,0
+LNN.US,D,20090814,000000,39.7812,39.7812,37.2173,38.4402,417347.77338271,0
+LNN.US,D,20090817,000000,36.9193,37.4379,36.3333,37.271,260965.92845036,0
+LNN.US,D,20090818,000000,37.6037,40.0376,37.571,39.3909,559157.91161639,0
+LNN.US,D,20090819,000000,39.0104,39.0104,37.3853,37.9584,318459.49065924,0
+LNN.US,D,20090820,000000,37.9584,39.1682,37.8244,38.4858,224610.65275327,0
+LNN.US,D,20090821,000000,38.9637,39.9412,38.7462,39.6173,392002.56719604,0
+LNN.US,D,20090824,000000,39.8249,40.3793,39.5021,39.9243,469958.93300171,0
+LNN.US,D,20090825,000000,40.0216,41.2742,39.8508,40.9256,293974.99668171,0
+LNN.US,D,20090826,000000,40.7657,40.8967,38.324,38.5802,389470.76461592,0
+LNN.US,D,20090827,000000,38.3855,38.7998,37.4667,38.7462,175146.37777262,0
+LNN.US,D,20090828,000000,39.0104,39.2637,37.7369,37.9197,235724.41040116,0
+LNN.US,D,20090831,000000,37.72,37.8938,35.7262,36.4396,315359.92002538,0
+LNN.US,D,20090901,000000,36.6233,37.6564,34.8313,35.5772,362947.741722,0
+LNN.US,D,20090902,000000,35.4105,35.5605,34.0137,34.6564,294016.27060051,0
+LNN.US,D,20090903,000000,34.7866,35.1908,34.3307,35.0668,175484.62257059,0
+LNN.US,D,20090904,000000,34.9276,35.9975,34.5948,35.8942,192979.7307375,0
+LNN.US,D,20090908,000000,36.2866,36.6829,35.9449,36.5349,159111.9636589,0
+LNN.US,D,20090909,000000,36.9472,37.7369,36.5786,37.1995,190368.40036262,0
+LNN.US,D,20090910,000000,36.9998,37.133,36.2489,36.9998,150192.77047409,0
+LNN.US,D,20090911,000000,37.0376,37.2531,36.5349,36.963,358725.72183295,0
+LNN.US,D,20090914,000000,36.6829,37.125,35.9896,37.0813,135443.88792888,0
+LNN.US,D,20090915,000000,36.6491,38.2554,36.525,37.9107,188969.11384718,0
+LNN.US,D,20090916,000000,37.9783,38.5475,37.7547,38.3955,167333.52694787,0
+LNN.US,D,20090917,000000,38.2108,39.063,38.0717,38.3318,130793.02195666,0
+LNN.US,D,20090918,000000,38.4312,39.5716,37.9783,38.3855,118459.16700177,0
+LNN.US,D,20090921,000000,37.4467,37.8938,37.107,37.3504,103599.54955246,0
+LNN.US,D,20090922,000000,37.5034,38.2554,37.5034,37.9385,85553.786907897,0
+LNN.US,D,20090923,000000,38.1938,38.8802,37.5283,37.6385,171305.88996223,0
+LNN.US,D,20090924,000000,37.9107,37.9107,36.3779,37.5948,182531.38919516,0
+LNN.US,D,20090925,000000,37.2442,37.6137,35.7462,36.6413,196136.68218531,0
+LNN.US,D,20090928,000000,36.9193,36.9373,34.881,35.3935,442916.46273946,0
+LNN.US,D,20090929,000000,35.4641,36.3243,34.8908,35.0181,444092.26608482,0
+LNN.US,D,20090930,000000,35.1114,35.3071,34.0564,34.5691,418272.91317242,0
+LNN.US,D,20091001,000000,34.1667,34.2541,32.2088,32.3389,507246.39525512,0
+LNN.US,D,20091002,000000,31.9465,32.029,31.2591,31.7221,330542.68205847,0
+LNN.US,D,20091005,000000,31.4588,32.6191,31.4588,32.4701,263409.14310719,0
+LNN.US,D,20091006,000000,32.5823,33.2608,31.5472,31.884,319510.46556724,0
+LNN.US,D,20091007,000000,31.8472,32.6816,31.7061,32.1432,158915.66087436,0
+LNN.US,D,20091008,000000,32.4701,33.0036,31.8304,32.7343,342809.08938995,0
+LNN.US,D,20091009,000000,32.8833,33.7525,32.8634,33.6124,200212.73333714,0
+LNN.US,D,20091012,000000,33.8508,34.2541,33.6998,34.131,194131.37374014,0
+LNN.US,D,20091013,000000,34.1897,34.1897,32.181,32.5545,415007.2401824,0
+LNN.US,D,20091014,000000,32.9211,33.3551,31.8472,32.5148,248128.73302229,0
+LNN.US,D,20091015,000000,32.4442,33.0572,32.1372,33.0223,193978.3582363,0
+LNN.US,D,20091016,000000,32.6816,32.6816,30.4694,30.532,565668.11729654,0
+LNN.US,D,20091019,000000,30.6353,30.7227,28.0824,28.2741,1502288.0965196,0
+LNN.US,D,20091020,000000,28.292,29.7413,27.387,29.4036,815321.97195258,0
+LNN.US,D,20091021,000000,27.8678,30.4157,27.6601,29.5556,1493569.2328432,0
+LNN.US,D,20091022,000000,30.7327,32.3489,30.1327,31.6972,986802.01771853,0
+LNN.US,D,20091023,000000,31.8929,32.1283,30.5907,30.9423,568989.15773861,0
+LNN.US,D,20091026,000000,31.0744,32.2615,30.1059,30.251,457449.91556215,0
+LNN.US,D,20091027,000000,30.251,30.6631,29.4313,29.7413,334740.54160482,0
+LNN.US,D,20091028,000000,29.4215,29.6688,27.9473,28.1678,465386.5881433,0
+LNN.US,D,20091029,000000,28.4489,29.9717,28.4489,29.7572,321646.64253542,0
+LNN.US,D,20091030,000000,29.628,29.9063,28.3903,28.8195,323614.70378558,0
+LNN.US,D,20091102,000000,28.9755,29.6688,28.2661,28.7827,329413.18603665,0
+LNN.US,D,20091103,000000,28.593,30.548,28.593,30.3293,423595.23533585,0
+LNN.US,D,20091104,000000,30.541,30.989,29.3718,29.4702,294561.89167344,0
+LNN.US,D,20091105,000000,30.0056,30.7049,29.6509,30.4237,226904.87863006,0
+LNN.US,D,20091106,000000,30.389,30.7515,29.3102,29.7572,189469.43427752,0
+LNN.US,D,20091109,000000,30.3523,30.9154,30.1615,30.698,242813.45762548,0
+LNN.US,D,20091110,000000,30.8131,31.137,29.6191,30.1793,219988.98052851,0
+LNN.US,D,20091111,000000,30.6532,31.3505,29.943,30.224,184560.85798303,0
+LNN.US,D,20091112,000000,30.0125,30.4078,29.4125,29.5754,143670.48462257,0
+LNN.US,D,20091113,000000,29.8626,30.7674,29.5833,30.4764,186471.53841924,0
+LNN.US,D,20091116,000000,30.371,31.9545,30.371,31.884,308261.81267254,0
+LNN.US,D,20091117,000000,31.7301,31.884,30.8568,31.1628,136620.69795518,0
+LNN.US,D,20091118,000000,31.0744,32.3658,31.0207,31.9873,301659.99902627,0
+LNN.US,D,20091119,000000,31.9178,32.2188,30.5141,30.9334,205837.05978449,0
+LNN.US,D,20091120,000000,30.8479,30.8479,29.7234,30.7327,156110.04107683,0
+LNN.US,D,20091123,000000,31.6018,32.4264,31.1628,31.2691,159369.67398116,0
+LNN.US,D,20091124,000000,31.1857,31.4936,30.7049,31.1022,100390.25069545,0
+LNN.US,D,20091125,000000,31.1301,31.7221,30.7227,31.5472,86502.080359375,0
+LNN.US,D,20091127,000000,30.7127,32.3906,30.7127,30.9591,119430.61411502,0
+LNN.US,D,20091130,000000,30.7764,30.8568,30.3373,30.8042,112358.6804668,0
+LNN.US,D,20091201,000000,31.0128,32.1909,30.7417,32.1015,197287.318507,0
+LNN.US,D,20091202,000000,31.8472,32.2615,31.2591,31.6655,146122.75940793,0
+LNN.US,D,20091203,000000,31.9088,32.3906,30.9959,31.0654,88366.453472045,0
+LNN.US,D,20091204,000000,31.7588,33.2856,31.6288,32.0369,231700.70665854,0
+LNN.US,D,20091207,000000,32.2009,32.6916,31.9873,32.3389,74281.980351433,0
+LNN.US,D,20091208,000000,32.3747,32.3747,31.2404,31.4101,93748.16981132,0
+LNN.US,D,20091209,000000,31.2771,31.4588,30.7674,31.285,80273.745344206,0
+LNN.US,D,20091210,000000,31.3933,31.4668,30.9334,31.1022,108584.63359887,0
+LNN.US,D,20091211,000000,31.1688,31.3834,30.8976,31.2324,58897.88212906,0
+LNN.US,D,20091214,000000,31.7221,32.5376,31.4101,32.2366,191078.11042982,0
+LNN.US,D,20091215,000000,32.3032,32.8119,31.7758,32.3132,110889.93296605,0
+LNN.US,D,20091216,000000,32.4889,33.2608,32.1105,32.4342,126187.45662704,0
+LNN.US,D,20091217,000000,32.1711,32.2754,31.5204,31.9952,83705.520690369,0
+LNN.US,D,20091218,000000,32.2465,33.228,31.6018,33.228,264964.46516932,0
+LNN.US,D,20091221,000000,33.384,33.9959,33.2121,33.2766,169009.65072357,0
+LNN.US,D,20091222,000000,34.6764,35.5435,33.2121,35.2822,937579.346165,0
+LNN.US,D,20091223,000000,35.4829,37.8591,35.4829,37.263,458198.88618625,0
+LNN.US,D,20091224,000000,37.2889,38.7541,37.2889,38.2018,155083.22651153,0
+LNN.US,D,20091228,000000,38.2018,38.5206,36.2249,36.5886,314003.92079061,0
+LNN.US,D,20091229,000000,36.5598,37.0733,35.4641,35.7005,270213.29962367,0
+LNN.US,D,20091230,000000,36.0889,36.676,35.2198,35.4105,227399.15897471,0
+LNN.US,D,20091231,000000,35.4263,35.8852,34.7955,34.9853,187557.74716037,0
+LNN.US,D,20100104,000000,35.5605,37.0912,35.3747,37.0912,276173.85750712,0
+LNN.US,D,20100105,000000,37.28,37.7121,36.4912,37.7121,214692.83206967,0
+LNN.US,D,20100106,000000,37.561,38.5128,37.3504,38.477,250549.8006983,0
+LNN.US,D,20100107,000000,38.4591,40.2928,37.8938,40.0961,320715.46266004,0
+LNN.US,D,20100108,000000,39.8339,41.2484,39.4752,40.3236,153087.98487584,0
+LNN.US,D,20100111,000000,40.3793,41.6538,40.0613,40.3236,186514.82569993,0
+LNN.US,D,20100112,000000,40.114,40.114,38.2108,38.764,203795.51082526,0
+LNN.US,D,20100113,000000,38.8535,39.063,38.02,38.1671,296701.08868447,0
+LNN.US,D,20100114,000000,38.4233,38.8345,37.6037,38.5802,173189.39001288,0
+LNN.US,D,20100115,000000,38.7362,39.2022,37.6137,38.3151,279373.08955466,0
+LNN.US,D,20100119,000000,38.5981,39.2816,38.2813,38.7015,150752.48508027,0
+LNN.US,D,20100120,000000,38.2475,38.3151,37.1567,37.9018,135624.08381828,0
+LNN.US,D,20100121,000000,37.8501,38.0984,36.4713,36.5349,148145.18142918,0
+LNN.US,D,20100122,000000,36.4396,37.5214,35.6568,35.8246,171339.11043346,0
+LNN.US,D,20100125,000000,36.1505,36.369,35.4362,35.9529,89133.544353176,0
+LNN.US,D,20100126,000000,35.6478,36.826,35.3747,36.6064,175411.13486151,0
+LNN.US,D,20100127,000000,36.2329,36.9998,35.4641,36.9113,191219.04576229,0
+LNN.US,D,20100128,000000,37.0992,37.1826,36.1683,36.4912,210258.40250092,0
+LNN.US,D,20100129,000000,36.7446,37.1398,35.2912,35.321,222183.54499158,0
+LNN.US,D,20100201,000000,35.5772,36.2866,35.3658,35.3747,140575.94739345,0
+LNN.US,D,20100202,000000,35.3935,35.7789,34.3932,34.9088,416280.69157956,0
+LNN.US,D,20100203,000000,34.7528,35.2565,34.121,34.5422,278676.46633978,0
+LNN.US,D,20100204,000000,34.3475,34.4528,32.3389,32.4701,582974.97612648,0
+LNN.US,D,20100205,000000,32.6279,32.7532,31.0744,32.1372,422632.84835112,0
+LNN.US,D,20100208,000000,32.0738,32.6002,31.5651,32.181,237110.61006431,0
+LNN.US,D,20100209,000000,32.6559,33.9532,32.6559,33.513,222845.9410543,0
+LNN.US,D,20100210,000000,33.2439,33.6025,32.4264,33.5578,160394.47518456,0
+LNN.US,D,20100211,000000,33.3115,34.6764,33.1266,34.5501,110773.15797627,0
+LNN.US,D,20100212,000000,34.0397,34.6287,33.7097,34.6287,177895.62343714,0
+LNN.US,D,20100216,000000,35.2296,35.2296,34.1985,34.3068,137886.09590475,0
+LNN.US,D,20100217,000000,34.3137,34.7866,33.821,33.9263,184468.24333597,0
+LNN.US,D,20100218,000000,33.821,34.7191,33.821,34.3654,171860.57116367,0
+LNN.US,D,20100219,000000,34.3475,35.2008,34.0397,34.3654,266405.02560358,0
+LNN.US,D,20100222,000000,34.4379,34.5869,33.7097,34.2541,162402.80367256,0
+LNN.US,D,20100223,000000,34.0237,34.6764,32.9956,33.1456,276232.24500201,0
+LNN.US,D,20100224,000000,33.3493,33.4723,32.5823,33.384,139094.11304039,0
+LNN.US,D,20100225,000000,33.1266,33.663,32.5069,33.5926,141860.47228101,0
+LNN.US,D,20100226,000000,33.5578,33.7187,32.1372,32.3132,323875.43415069,0
+LNN.US,D,20100301,000000,32.5734,33.8946,32.5734,33.8767,204605.88898709,0
+LNN.US,D,20100302,000000,33.9959,34.5591,33.7356,33.9035,248795.15580879,0
+LNN.US,D,20100303,000000,34.131,35.5435,34.0475,34.429,324643.53171276,0
+LNN.US,D,20100304,000000,34.4021,36.219,33.7953,35.8485,293641.78528846,0
+LNN.US,D,20100305,000000,36.0532,36.972,36.0532,36.6988,186546.03280927,0
+LNN.US,D,20100308,000000,36.5081,36.676,35.8485,36.3512,123016.41164598,0
+LNN.US,D,20100309,000000,36.3054,37.3504,36.2249,36.6491,335798.56327946,0
+LNN.US,D,20100310,000000,36.5429,37.3504,36.4813,37.1478,115400.87028671,0
+LNN.US,D,20100311,000000,36.7723,37.6307,36.676,37.571,124567.70698433,0
+LNN.US,D,20100312,000000,37.6307,38.5555,37.6137,38.1571,223799.2679105,0
+LNN.US,D,20100315,000000,38.1671,38.2813,37.1915,37.4837,188462.75333115,0
+LNN.US,D,20100316,000000,37.5124,37.7458,36.5598,36.9472,261911.20185899,0
+LNN.US,D,20100317,000000,36.9273,37.561,36.8518,36.954,209840.62990819,0
+LNN.US,D,20100318,000000,36.8766,37.3167,36.2588,36.6323,110381.55908814,0
+LNN.US,D,20100319,000000,36.8419,37.4837,35.8246,36.5786,206114.90372568,0
+LNN.US,D,20100322,000000,36.1426,36.9472,35.8852,36.9373,124555.62681298,0
+LNN.US,D,20100323,000000,37.0633,37.7826,36.7356,37.6852,162174.28709773,0
+LNN.US,D,20100324,000000,37.411,37.8591,37.0733,37.133,100309.71621974,0
+LNN.US,D,20100325,000000,37.4837,37.9197,36.5886,36.6153,145763.37431007,0
+LNN.US,D,20100326,000000,36.7356,37.3336,36.1763,36.5429,191391.18820414,0
+LNN.US,D,20100329,000000,36.816,37.116,35.8942,36.7545,216030.7110474,0
+LNN.US,D,20100330,000000,36.982,37.7737,36.7177,37.4467,446197.23594367,0
+LNN.US,D,20100331,000000,36.9998,37.8501,36.1157,36.3512,557244.21113735,0
+LNN.US,D,20100401,000000,36.5686,36.982,35.2475,35.7262,281930.05915844,0
+LNN.US,D,20100405,000000,35.8157,36.0432,34.0475,34.4787,453157.42800685,0
+LNN.US,D,20100406,000000,34.4468,34.6564,33.8597,34.3137,160854.52837705,0
+LNN.US,D,20100407,000000,34.131,34.3307,33.7684,34.2889,319312.1494208,0
+LNN.US,D,20100408,000000,34.2442,34.4787,33.8687,34.3137,186103.09319287,0
+LNN.US,D,20100409,000000,34.4528,35.5277,34.1577,34.6764,213734.47180874,0
+LNN.US,D,20100412,000000,34.5948,34.8224,34.2969,34.6664,129727.95351541,0
+LNN.US,D,20100413,000000,34.6465,35.4641,34.6465,34.9565,134895.2468131,0
+LNN.US,D,20100414,000000,35.1015,35.321,34.8224,35.2475,142438.30714422,0
+LNN.US,D,20100415,000000,35.1731,35.6568,34.9853,35.3747,150004.52113711,0
+LNN.US,D,20100416,000000,35.1541,35.3379,34.3307,34.8908,260655.87071888,0
+LNN.US,D,20100419,000000,34.8045,34.9276,33.6363,34.0237,217048.46548417,0
+LNN.US,D,20100420,000000,34.3475,34.8561,33.9532,34.6108,90934.496566227,0
+LNN.US,D,20100421,000000,34.3754,35.0578,34.3754,34.9088,135630.12390394,0
+LNN.US,D,20100422,000000,34.4955,35.4561,34.3207,35.4015,86616.84198726,0
+LNN.US,D,20100423,000000,35.4015,35.4641,35.1114,35.3658,76416.143957729,0
+LNN.US,D,20100426,000000,35.2822,36.1842,35.1114,35.1442,125103.2612478,0
+LNN.US,D,20100427,000000,34.8641,35.5605,33.969,34.0853,190968.38220665,0
+LNN.US,D,20100428,000000,34.2641,34.7281,34.1031,34.3475,88167.130644664,0
+LNN.US,D,20100429,000000,34.5691,34.7618,34.1667,34.5324,104393.82081914,0
+LNN.US,D,20100430,000000,34.6386,35.0031,33.384,33.384,185604.78612442,0
+LNN.US,D,20100503,000000,33.4973,34.2541,33.4634,34.2074,134889.20672743,0
+LNN.US,D,20100504,000000,33.8052,33.8052,32.7622,33.1556,181366.65934022,0
+LNN.US,D,20100505,000000,32.6916,32.7343,30.7227,32.4701,252179.61715046,0
+LNN.US,D,20100506,000000,32.2932,33.228,31.0466,32.1372,268467.71486268,0
+LNN.US,D,20100507,000000,32.1195,32.1909,31.0924,31.5294,403000.55653509,0
+LNN.US,D,20100510,000000,34.6465,34.6465,32.0548,32.6727,155205.03490604,0
+LNN.US,D,20100511,000000,32.3747,32.8197,32.1432,32.3658,106650.7995009,0
+LNN.US,D,20100512,000000,32.3658,33.374,32.3658,33.1187,139571.27980898,0
+LNN.US,D,20100513,000000,33.0999,33.683,32.9449,33.2856,95709.184294842,0
+LNN.US,D,20100514,000000,32.7721,32.8555,32.0032,32.5466,125906.59264299,0
+LNN.US,D,20100517,000000,32.6727,32.8733,30.8976,31.9952,286000.07022459,0
+LNN.US,D,20100518,000000,32.2615,32.7859,31.3565,31.5204,92655.920984513,0
+LNN.US,D,20100519,000000,31.3406,31.8929,30.831,31.5025,157260.67739853,0
+LNN.US,D,20100520,000000,30.9423,31.3406,30.2053,30.2956,208295.37465552,0
+LNN.US,D,20100521,000000,29.7741,31.0367,29.5049,30.8221,210933.88541595,0
+LNN.US,D,20100524,000000,30.7049,30.7844,30.1237,30.2141,168799.25440577,0
+LNN.US,D,20100525,000000,29.934,30.38,28.9665,30.3056,283491.42130625,0
+LNN.US,D,20100526,000000,30.3293,31.1301,29.8626,30.0641,118495.40751585,0
+LNN.US,D,20100527,000000,30.8807,31.0466,30.251,30.8976,115561.93923814,0
+LNN.US,D,20100528,000000,30.9492,30.9492,29.782,29.9956,123142.24676427,0
+LNN.US,D,20100601,000000,29.5833,30.2588,29.0479,29.0479,141506.12058789,0
+LNN.US,D,20100602,000000,29.2853,29.5386,28.889,29.4949,205786.72573717,0
+LNN.US,D,20100603,000000,30.3293,30.6085,29.6966,30.3135,216945.78402764,0
+LNN.US,D,20100604,000000,29.7741,30.0056,29.0559,29.1612,279309.66865505,0
+LNN.US,D,20100607,000000,29.2943,29.3946,28.1331,28.2025,158476.74798174,0
+LNN.US,D,20100608,000000,28.2572,29.0559,27.8588,28.9755,287405.39682572,0
+LNN.US,D,20100609,000000,29.1235,30.0573,28.8442,29.1155,177481.87756819,0
+LNN.US,D,20100610,000000,29.7136,30.3135,29.5556,30.3056,148343.49757562,0
+LNN.US,D,20100611,000000,29.934,31.1121,29.934,30.8976,130755.77476165,0
+LNN.US,D,20100614,000000,31.1121,31.2691,30.073,30.224,167293.25971002,0
+LNN.US,D,20100615,000000,30.3453,30.688,30.243,30.532,218686.33538391,0
+LNN.US,D,20100616,000000,30.2857,31.6018,30.2857,31.2691,187332.25062838,0
+LNN.US,D,20100617,000000,31.4857,32.0738,31.2324,31.6018,135466.03490969,0
+LNN.US,D,20100618,000000,31.8045,32.0112,31.3307,31.8552,171303.87660034,0
+LNN.US,D,20100621,000000,32.2267,32.5466,31.6018,31.9008,174001.7815366,0
+LNN.US,D,20100622,000000,32.0738,32.4442,31.3565,31.4281,184260.86706101,0
+LNN.US,D,20100623,000000,31.3565,31.4488,30.5737,30.8727,146019.07127046,0
+LNN.US,D,20100624,000000,30.679,31.1121,30.389,30.7049,105307.88711844,0
+LNN.US,D,20100625,000000,30.7674,30.9492,30.3373,30.8131,151067.57621648,0
+LNN.US,D,20100628,000000,30.7327,30.9691,29.7572,29.8277,327963.56547388,0
+LNN.US,D,20100629,000000,29.2943,29.5049,28.4301,28.4489,405193.10763627,0
+LNN.US,D,20100630,000000,29.8218,30.2807,27.7317,27.8191,454440.94621347,0
+LNN.US,D,20100701,000000,28.6515,28.6515,27.0423,28.2998,503534.76260586,0
+LNN.US,D,20100702,000000,28.3715,28.4211,27.5957,27.8678,113674.41246369,0
+LNN.US,D,20100706,000000,28.5482,28.5741,27.4148,27.5957,202162.67433026,0
+LNN.US,D,20100707,000000,27.6224,28.0675,27.0344,28.0298,204758.90449093,0
+LNN.US,D,20100708,000000,28.3715,29.6122,28.2314,29.5199,275122.88259911,0
+LNN.US,D,20100709,000000,29.4125,30.1615,29.3629,30.1237,182691.45146564,0
+LNN.US,D,20100712,000000,29.8803,29.8893,28.4858,28.6168,161595.44555359,0
+LNN.US,D,20100713,000000,29.1085,29.5933,28.6843,29.3946,260106.22292216,0
+LNN.US,D,20100714,000000,29.0916,29.4949,28.8542,29.2139,134414.05332073,0
+LNN.US,D,20100715,000000,29.2139,29.7136,28.2661,29.5476,180119.38164767,0
+LNN.US,D,20100716,000000,29.2754,29.4313,28.3635,28.4568,145754.31418156,0
+LNN.US,D,20100719,000000,28.6436,29.1155,28.2414,29.0479,94478.013497436,0
+LNN.US,D,20100720,000000,28.7648,29.4781,28.5215,29.3946,149012.94040495,0
+LNN.US,D,20100721,000000,29.4215,29.791,28.7926,28.9844,161918.59013736,0
+LNN.US,D,20100722,000000,29.4869,29.8466,29.2595,29.6509,166999.30887367,0
+LNN.US,D,20100723,000000,29.4215,30.5042,29.3281,30.3523,179483.15928956,0
+LNN.US,D,20100726,000000,30.541,30.6453,30.073,30.2767,138523.32494381,0
+LNN.US,D,20100727,000000,30.6453,30.7049,29.9956,30.3453,158801.90592741,0
+LNN.US,D,20100728,000000,30.224,30.4327,29.8009,30.0056,88666.444394063,0
+LNN.US,D,20100729,000000,30.371,30.6353,29.5049,30.3056,139556.17959478,0
+LNN.US,D,20100730,000000,29.8626,30.7515,29.7572,30.532,115163.29358338,0
+LNN.US,D,20100802,000000,31.0744,31.285,30.0056,30.389,140731.98294013,0
+LNN.US,D,20100803,000000,30.1516,31.7758,30.096,31.2771,233988.89244962,0
+LNN.US,D,20100804,000000,31.4936,31.7668,31.3644,31.7141,377765.07857157,0
+LNN.US,D,20100805,000000,31.5115,33.4893,31.4588,33.1556,459582.06580656,0
+LNN.US,D,20100806,000000,32.9211,33.522,32.6638,33.3551,192489.47711661,0
+LNN.US,D,20100809,000000,33.384,33.4029,32.8932,33.1456,88266.792058355,0
+LNN.US,D,20100810,000000,32.5823,32.8197,32.2009,32.3826,166951.99486919,0
+LNN.US,D,20100811,000000,31.9545,31.9545,30.7764,30.8907,145335.53490787,0
+LNN.US,D,20100812,000000,30.243,31.5383,30.2141,31.2771,203501.55998892,0
+LNN.US,D,20100813,000000,31.0924,31.0924,29.5833,29.9717,193818.29596583,0
+LNN.US,D,20100816,000000,29.7413,30.9154,29.5386,30.688,142086.97549394,0
+LNN.US,D,20100817,000000,30.9154,32.8833,30.9154,32.1195,353948.01406149,0
+LNN.US,D,20100818,000000,32.1909,32.8634,31.6118,32.6102,149719.63042929,0
+LNN.US,D,20100819,000000,32.3211,32.6002,31.4668,31.9952,188283.5641227,0
+LNN.US,D,20100820,000000,31.9008,32.1015,31.3505,31.9952,130182.97330316,0
+LNN.US,D,20100823,000000,32.1632,32.33,31.4588,31.5651,184425.96273623,0
+LNN.US,D,20100824,000000,31.2591,31.9376,30.8568,31.6376,159358.60049075,0
+LNN.US,D,20100825,000000,31.3208,32.1015,31.1628,32.0548,167769.41979765,0
+LNN.US,D,20100826,000000,32.0817,32.7343,32.0638,32.2366,161548.1315491,0
+LNN.US,D,20100827,000000,32.6369,33.3551,32.2615,33.1556,135712.67174154,0
+LNN.US,D,20100830,000000,33.1923,33.2369,32.0449,32.0449,96932.301644677,0
+LNN.US,D,20100831,000000,31.9248,32.8276,31.6545,32.3638,114678.07336722,0
+LNN.US,D,20100901,000000,32.7622,33.8767,32.6727,33.8052,171003.88567832,0
+LNN.US,D,20100902,000000,33.6283,34.7787,33.4187,34.5691,197152.42326018,0
+LNN.US,D,20100903,000000,34.881,35.3747,34.5591,35.2296,165856.72599955,0
+LNN.US,D,20100907,000000,34.9754,35.027,34.2541,34.4876,77631.207859993,0
+LNN.US,D,20100908,000000,34.6028,35.0668,34.273,34.6465,118122.93556568,0
+LNN.US,D,20100909,000000,35.1541,35.2475,34.273,34.5501,103865.3133223,0
+LNN.US,D,20100910,000000,34.5948,35.034,34.2343,34.4697,62173.621928538,0
+LNN.US,D,20100913,000000,34.8561,35.6747,34.8561,34.9565,167400.97457127,0
+LNN.US,D,20100914,000000,34.9276,35.9449,34.7707,34.9942,134157.34967942,0
+LNN.US,D,20100915,000000,35.0101,35.329,34.2889,35.1442,77812.410430339,0
+LNN.US,D,20100916,000000,34.9853,35.3845,34.9188,35.2912,124896.89165379,0
+LNN.US,D,20100917,000000,35.7005,36.3859,35.1114,36.0065,232730.54126667,0
+LNN.US,D,20100920,000000,36.0809,37.7021,36.0631,37.6037,192330.42152709,0
+LNN.US,D,20100921,000000,37.5034,37.6852,37.0087,37.3077,181644.50328141,0
+LNN.US,D,20100922,000000,37.3853,37.8401,37.107,37.6754,355180.19153984,0
+LNN.US,D,20100923,000000,37.3604,38.0468,36.982,37.2889,206103.83023527,0
+LNN.US,D,20100924,000000,37.8164,38.2554,37.6664,38.0796,216601.49914399,0
+LNN.US,D,20100927,000000,38.2018,38.7272,37.7547,38.4402,164826.89139141,0
+LNN.US,D,20100928,000000,38.2634,38.3408,37.1657,38.2108,418548.74375172,0
+LNN.US,D,20100929,000000,37.9484,38.9229,37.7637,38.8713,409358.75339235,0
+LNN.US,D,20100930,000000,38.9637,39.2439,37.4747,38.0279,235060.00097656,0
+LNN.US,D,20101001,000000,38.0279,38.2306,37.1478,37.5283,323873.4207888,0
+LNN.US,D,20101004,000000,37.2353,37.6931,35.6478,36.2012,245651.29121328,0
+LNN.US,D,20101005,000000,36.7087,37.6385,36.5528,37.5382,187815.45748264,0
+LNN.US,D,20101006,000000,37.5283,38.3578,37.2173,38.2813,116138.7674204,0
+LNN.US,D,20101007,000000,38.4312,38.4312,37.571,38.0279,136939.81581517,0
+LNN.US,D,20101008,000000,38.1938,42.5567,38.1938,42.3898,465251.6928965,0
+LNN.US,D,20101011,000000,42.1365,43.8302,42.1195,42.8279,332758.38682143,0
+LNN.US,D,20101012,000000,42.7792,42.9689,42.066,42.7961,108464.83856626,0
+LNN.US,D,20101013,000000,43.1249,45.058,43.108,44.8643,325395.52237969,0
+LNN.US,D,20101014,000000,43.7239,44.5057,43.252,44.4431,245666.39142747,0
+LNN.US,D,20101015,000000,45.0063,45.3073,44.4172,44.9149,228885.02005154,0
+LNN.US,D,20101018,000000,44.8136,45.5408,44.7878,45.0331,141693.36324392,0
+LNN.US,D,20101019,000000,44.3994,44.8741,42.9599,43.2779,383587.72116536,0
+LNN.US,D,20101020,000000,44.9149,50.7987,44.7699,50.7222,983116.55877388,0
+LNN.US,D,20101021,000000,49.5092,52.3115,48.8516,50.5523,781017.30534326,0
+LNN.US,D,20101022,000000,50.4956,51.6499,50.2215,51.1751,176787.2677152,0
+LNN.US,D,20101025,000000,51.7394,52.0562,49.6394,49.7893,347325.06011534,0
+LNN.US,D,20101026,000000,49.4824,50.5682,48.799,50.1221,194879.33768329,0
+LNN.US,D,20101027,000000,49.7536,49.8956,48.4831,49.6761,238877.33512518,0
+LNN.US,D,20101028,000000,50.0338,50.142,48.946,49.6851,122835.20907563,0
+LNN.US,D,20101029,000000,49.3066,51.1473,49.3066,50.607,161152.50593718,0
+LNN.US,D,20101101,000000,51.039,51.3002,48.9718,49.5609,191401.25501359,0
+LNN.US,D,20101102,000000,50.603,50.6407,49.1417,50.1033,213525.08217189,0
+LNN.US,D,20101103,000000,50.1221,51.9936,50.1033,51.8615,178933.51149285,0
+LNN.US,D,20101104,000000,52.4039,55.4545,52.4039,55.0383,430233.28949619,0
+LNN.US,D,20101105,000000,54.8188,54.8634,54.1532,54.2644,155083.22651153,0
+LNN.US,D,20101108,000000,54.031,55.3015,53.4072,54.6887,172488.74007421,0
+LNN.US,D,20101109,000000,55.0979,58.3581,54.4482,55.7247,455909.69371422,0
+LNN.US,D,20101110,000000,55.531,57.5137,54.8913,57.4273,197934.61435551,0
+LNN.US,D,20101111,000000,56.3127,57.0578,55.6085,55.9632,140205.48880519,0
+LNN.US,D,20101112,000000,55.2926,55.5807,51.2347,51.5466,397989.29878408,0
+LNN.US,D,20101115,000000,52.0999,53.3346,50.8264,51.8705,209288.96874958,0
+LNN.US,D,20101116,000000,51.3281,52.3662,50.5602,51.8535,388856.68923864,0
+LNN.US,D,20101117,000000,51.8615,52.4505,51.3877,52.1416,125956.92669032,0
+LNN.US,D,20101118,000000,52.239,53.3268,52.0642,52.6005,178040.58549343,0
+LNN.US,D,20101119,000000,52.6175,52.6175,51.4394,51.5914,184088.72461919,0
+LNN.US,D,20101122,000000,51.2546,52.0831,50.8344,51.8615,135939.17495449,0
+LNN.US,D,20101123,000000,51.1234,51.5188,50.0416,50.6208,169682.11359574,0
+LNN.US,D,20101124,000000,51.039,53.881,50.9754,53.6695,174729.61186082,0
+LNN.US,D,20101126,000000,53.0386,53.8552,52.9304,53.5731,43337.614741075,0
+LNN.US,D,20101129,000000,53.1022,53.1022,50.7569,51.2099,209308.09568756,0
+LNN.US,D,20101130,000000,50.5165,52.1555,49.8459,51.8238,144467.77593209,0
+LNN.US,D,20101201,000000,52.8539,53.871,52.3115,52.9224,166118.46304561,0
+LNN.US,D,20101202,000000,51.3539,53.0576,50.9109,52.8539,169131.45911808,0
+LNN.US,D,20101203,000000,52.7565,54.7374,52.1485,54.4939,138880.69667977,0
+LNN.US,D,20101206,000000,54.6697,57.0578,53.9058,56.8026,368883.13258178,0
+LNN.US,D,20101207,000000,57.7164,58.9938,57.7164,58.3651,247266.00745126,0
+LNN.US,D,20101208,000000,58.3393,59.122,57.024,57.338,136835.12099675,0
+LNN.US,D,20101209,000000,57.7164,57.8992,55.7922,55.9442,153115.16526139,0
+LNN.US,D,20101210,000000,56.4349,58.3741,56.0912,58.074,164189.66235237,0
+LNN.US,D,20101213,000000,58.4614,63.904,58.3581,61.8965,615002.53043513,0
+LNN.US,D,20101214,000000,62.1408,62.7706,60.3081,60.612,167741.23273114,0
+LNN.US,D,20101215,000000,60.622,62.1071,60.3329,60.5336,92253.248605966,0
+LNN.US,D,20101216,000000,60.7898,60.7898,59.4687,59.7627,185048.09156107,0
+LNN.US,D,20101217,000000,58.8925,59.4597,57.33,58.9154,458030.77046821,0
+LNN.US,D,20101220,000000,59.3365,61.818,59.1071,59.7528,420060.77853316,0
+LNN.US,D,20101221,000000,59.9376,60.1313,58.0154,59.2978,329006.48693432,0
+LNN.US,D,20101222,000000,55.836,56.9336,54.0578,54.4234,884122.57455104,0
+LNN.US,D,20101223,000000,53.9933,55.4346,53.0645,54.2644,410564.75716609,0
+LNN.US,D,20101227,000000,54.3211,54.7899,51.9668,52.6582,317253.48688549,0
+LNN.US,D,20101228,000000,52.6245,52.8717,51.2257,51.8446,339116.58367867,0
+LNN.US,D,20101229,000000,52.1058,53.9933,51.8058,53.6873,400861.35952405,0
+LNN.US,D,20101230,000000,53.7121,54.3122,53.1012,53.3336,490678.44023982,0
+LNN.US,D,20101231,000000,52.8012,52.9234,51.8318,52.1655,285930.6092393,0
+LNN.US,D,20110103,000000,52.5589,53.5283,52.2927,52.6105,250968.57997199,0
+LNN.US,D,20110104,000000,52.6324,55.0105,52.6324,54.9459,605203.4981032,0
+LNN.US,D,20110105,000000,54.6529,56.9416,54.6131,55.7168,481495.49664706,0
+LNN.US,D,20110106,000000,55.8896,55.8896,54.1602,54.8814,164839.97824371,0
+LNN.US,D,20110107,000000,54.9648,55.6263,54.1264,54.6042,123211.70774958,0
+LNN.US,D,20110110,000000,54.1681,59.3535,54.1681,58.1534,668347.56046403,0
+LNN.US,D,20110111,000000,58.5488,59.5045,57.6817,58.1892,236407.94676374,0
+LNN.US,D,20110112,000000,58.8448,60.3945,58.6879,59.3535,249839.08395017,0
+LNN.US,D,20110113,000000,59.3535,60.0141,58.4455,59.2601,175319.5268954,0
+LNN.US,D,20110114,000000,59.8779,59.8949,58.5588,59.6475,125793.844377,0
+LNN.US,D,20110118,000000,59.3714,59.6286,58.5866,58.8846,142206.77052656,0
+LNN.US,D,20110119,000000,58.6452,58.7803,57.619,57.8197,287286.60847406,0
+LNN.US,D,20110120,000000,57.2783,57.488,54.1015,55.3711,296460.49193829,0
+LNN.US,D,20110121,000000,55.7922,56.3515,54.4234,55.1346,181199.55030312,0
+LNN.US,D,20110124,000000,55.3343,58.0988,55.3343,56.8571,246517.03682716,0
+LNN.US,D,20110125,000000,56.6296,56.6296,55.5468,56.3744,174762.83233205,0
+LNN.US,D,20110126,000000,56.3972,57.2237,55.9264,56.877,230058.81003501,0
+LNN.US,D,20110127,000000,56.877,58.2449,56.7936,57.9737,251796.0717099,0
+LNN.US,D,20110128,000000,57.9379,57.9926,55.1258,55.972,273430.65192827,0
+LNN.US,D,20110131,000000,56.0297,57.2267,55.9869,57.1283,169385.14271657,0
+LNN.US,D,20110201,000000,57.6091,60.7988,57.6091,60.6836,432729.85824318,0
+LNN.US,D,20110202,000000,60.7293,62.1408,59.3862,59.9117,228417.92009244,0
+LNN.US,D,20110203,000000,59.6793,59.9962,58.3224,59.6475,126293.1581264,0
+LNN.US,D,20110204,000000,59.8332,61.818,59.7627,61.0164,178712.04168465,0
+LNN.US,D,20110207,000000,61.0164,62.8859,61.0164,62.6047,206940.38210171,0
+LNN.US,D,20110208,000000,62.4398,62.714,62.0156,62.6703,76537.95235224,0
+LNN.US,D,20110209,000000,62.3425,62.9852,61.2359,61.8786,104532.74278974,0
+LNN.US,D,20110210,000000,61.4207,63.5346,60.8952,62.6335,115288.12202073,0
+LNN.US,D,20110211,000000,62.117,62.6703,61.6481,62.0614,130533.2982725,0
+LNN.US,D,20110214,000000,62.273,65.4328,62.263,65.2471,254272.50683796,0
+LNN.US,D,20110215,000000,66.0209,66.0209,61.8528,61.972,270649.19247345,0
+LNN.US,D,20110216,000000,62.5342,63.3508,61.7901,62.1508,215225.3662903,0
+LNN.US,D,20110218,000000,62.9762,69.8434,62.6236,67.3987,977877.791129,0
+LNN.US,D,20110222,000000,65.9335,66.015,61.1494,61.6908,509562.76811271,0
+LNN.US,D,20110223,000000,61.4127,61.6571,58.5766,60.1471,501395.56559483,0
+LNN.US,D,20110224,000000,60.5336,61.4037,58.9492,60.3945,351653.78818472,0
+LNN.US,D,20110225,000000,60.8663,62.8422,60.6925,62.4965,185484.9910918,0
+LNN.US,D,20110228,000000,63.2425,64.7236,61.4464,61.9819,145324.46141746,0
+LNN.US,D,20110301,000000,62.3325,62.6425,59.2174,60.3508,285951.74953917,0
+LNN.US,D,20110302,000000,60.0846,62.2015,59.4082,60.4103,165251.71075078,0
+LNN.US,D,20110303,000000,61.4207,64.7931,61.212,64.0838,281589.80099857,0
+LNN.US,D,20110304,000000,64.8547,64.8547,63.2146,64.2736,171755.87634525,0
+LNN.US,D,20110307,000000,64.7644,64.7644,62.8322,63.5126,226682.4021409,0
+LNN.US,D,20110308,000000,63.5126,64.9561,63.2564,64.7742,180396.21890792,0
+LNN.US,D,20110309,000000,64.7544,65.8252,64.2547,65.407,175354.76072852,0
+LNN.US,D,20110310,000000,64.1256,64.5299,62.0068,62.2451,290226.11683745,0
+LNN.US,D,20110311,000000,61.4444,62.2263,60.4988,61.6739,142418.1735253,0
+LNN.US,D,20110314,000000,60.6567,63.6031,60.6567,63.314,198880.8944451,0
+LNN.US,D,20110315,000000,61.1574,63.5603,60.9717,63.0497,146095.57902238,0
+LNN.US,D,20110316,000000,62.8769,63.8951,60.4103,61.0064,161563.2317633,0
+LNN.US,D,20110317,000000,62.2392,63.9328,61.8011,63.5236,188730.53046289,0
+LNN.US,D,20110318,000000,64.6898,66.3179,62.6882,63.4511,232962.07788434,0
+LNN.US,D,20110321,000000,64.9163,65.8322,64.5389,65.1269,163635.98783187,0
+LNN.US,D,20110322,000000,64.9163,65.6255,64.3859,65.1458,85798.410377864,0
+LNN.US,D,20110323,000000,64.8736,65.9524,64.218,65.7348,91485.151043889,0
+LNN.US,D,20110324,000000,65.8958,67.513,65.6593,66.3597,122483.87742535,0
+LNN.US,D,20110325,000000,66.9596,68.6394,66.7213,67.8745,183864.23476815,0
+LNN.US,D,20110328,000000,67.9371,68.8163,66.5832,66.6944,110958.3872704,0
+LNN.US,D,20110329,000000,65.9245,67.9292,64.8736,66.8315,181370.686064,0
+LNN.US,D,20110330,000000,72.146,75.3784,67.7474,69.5155,1187208.0337974,0
+LNN.US,D,20110331,000000,69.6397,69.7272,67.2765,69.3655,216270.30111264,0
+LNN.US,D,20110401,000000,70.1712,70.1712,67.4871,67.8994,173417.90658771,0
+LNN.US,D,20110404,000000,68.4696,69.6109,67.9857,68.7904,243232.23689917,0
+LNN.US,D,20110405,000000,68.3304,68.4716,66.7649,67.656,175522.87644656,0
+LNN.US,D,20110406,000000,68.4378,68.6921,65.5034,66.1669,223045.26388168,0
+LNN.US,D,20110407,000000,66.0994,66.2772,62.9872,64.0352,283518.60169181,0
+LNN.US,D,20110408,000000,65.3156,67.5924,63.5683,64.0838,215248.51995206,0
+LNN.US,D,20110411,000000,64.065,64.0838,61.7644,62.6047,187263.79632403,0
+LNN.US,D,20110412,000000,61.4554,62.265,61.0263,61.6154,197465.5010345,0
+LNN.US,D,20110413,000000,62.6703,63.2047,61.6044,62.0813,131364.81673419,0
+LNN.US,D,20110414,000000,61.4822,62.4398,61.4444,61.9988,103180.77027878,0
+LNN.US,D,20110415,000000,62.7458,63.904,61.7713,62.9127,208620.53260119,0
+LNN.US,D,20110418,000000,61.9988,62.8511,61.2974,61.9263,215218.31952368,0
+LNN.US,D,20110419,000000,62.3157,62.8422,61.3521,62.2183,125210.97610906,0
+LNN.US,D,20110420,000000,63.6219,64.4275,62.9127,63.5931,117961.86661427,0
+LNN.US,D,20110421,000000,64.4464,65.2203,64.0024,65.0911,100014.75870245,0
+LNN.US,D,20110425,000000,64.8994,65.8252,63.2047,63.7391,79007.340713676,0
+LNN.US,D,20110426,000000,64.1127,64.6391,63.0189,64.1812,111945.94127878,0
+LNN.US,D,20110427,000000,64.1942,64.2457,62.2015,62.8144,121618.13181147,0
+LNN.US,D,20110428,000000,62.7557,64.1067,62.7458,63.904,179808.31723525,0
+LNN.US,D,20110429,000000,63.924,64.7644,63.3886,64.362,85618.214488465,0
+LNN.US,D,20110502,000000,64.6501,64.7365,63.3776,63.5862,134139.22942238,0
+LNN.US,D,20110503,000000,62.9872,63.5564,59.0595,59.5979,256717.73485669,0
+LNN.US,D,20110504,000000,59.4499,59.4945,55.2518,56.8522,354645.64395732,0
+LNN.US,D,20110505,000000,56.3267,57.4413,55.8658,56.6843,300189.23816363,0
+LNN.US,D,20110506,000000,57.7581,58.2151,56.579,57.1135,160875.66867692,0
+LNN.US,D,20110509,000000,57.0608,57.2743,56.6078,57.1492,186703.07503691,0
+LNN.US,D,20110510,000000,57.5455,59.569,57.4929,58.7872,255533.87806377,0
+LNN.US,D,20110511,000000,58.5468,58.6422,55.829,56.3167,231435.94956965,0
+LNN.US,D,20110512,000000,56.0019,57.7323,55.7535,57.2128,132285.92980012,0
+LNN.US,D,20110513,000000,57.167,57.5376,55.9472,55.984,220903.04682781,0
+LNN.US,D,20110516,000000,55.7377,56.5164,54.7294,54.7561,176677.53949204,0
+LNN.US,D,20110517,000000,54.7472,55.5578,54.3647,54.9737,136396.20810413,0
+LNN.US,D,20110518,000000,56.4289,57.5187,55.6661,57.1223,176457.07636479,0
+LNN.US,D,20110519,000000,57.5803,58.4247,56.5611,56.9833,214857.92774488,0
+LNN.US,D,20110520,000000,56.7786,56.7786,55.8012,56.2085,127942.10151655,0
+LNN.US,D,20110523,000000,55.7942,55.7942,54.9807,55.4376,195933.33263413,0
+LNN.US,D,20110524,000000,55.7773,56.5989,54.9737,54.9807,156232.85615229,0
+LNN.US,D,20110525,000000,54.9807,56.9366,54.7472,56.5253,202323.74328167,0
+LNN.US,D,20110526,000000,56.2711,58.1406,56.0774,58.079,88146.997025737,0
+LNN.US,D,20110527,000000,58.6681,59.1448,57.6052,58.0124,92399.217343189,0
+LNN.US,D,20110531,000000,58.8697,58.9889,58.2171,58.9611,153022.55061433,0
+LNN.US,D,20110601,000000,58.6501,58.6501,55.0741,55.6205,225345.52984412,0
+LNN.US,D,20110602,000000,55.8112,57.1223,55.6472,56.7459,148824.69106798,0
+LNN.US,D,20110603,000000,55.5925,57.019,55.1843,56.6416,240827.2761183,0
+LNN.US,D,20110606,000000,56.2711,56.5889,52.9552,53.748,292472.02202878,0
+LNN.US,D,20110607,000000,54.2843,54.9469,53.7578,54.0857,126771.33157593,0
+LNN.US,D,20110608,000000,53.9853,54.0857,50.286,50.8403,391506.27348948,0
+LNN.US,D,20110609,000000,51.2059,55.0393,51.035,53.9257,328291.7434624,0
+LNN.US,D,20110610,000000,53.3813,53.7211,51.8844,52.2638,150260.21809749,0
+LNN.US,D,20110613,000000,52.6572,53.2006,50.9894,51.045,179323.09701909,0
+LNN.US,D,20110614,000000,52.1655,54.3737,51.6658,54.0132,305858.86525357,0
+LNN.US,D,20110615,000000,53.0198,53.2721,51.5963,52.4287,295801.11591842,0
+LNN.US,D,20110616,000000,52.3285,53.3764,51.7989,53.2393,272068.61260783,0
+LNN.US,D,20110617,000000,53.9317,54.6052,51.6121,52.382,288823.81027916,0
+LNN.US,D,20110620,000000,52.1058,52.538,51.8238,52.2817,168637.17877341,0
+LNN.US,D,20110621,000000,52.9294,54.9022,52.9294,54.4234,123991.88548301,0
+LNN.US,D,20110622,000000,54.177,55.3731,54.177,54.782,86481.946740448,0
+LNN.US,D,20110623,000000,54.329,54.8297,52.528,54.5794,146815.35589902,0
+LNN.US,D,20110624,000000,54.782,55.5578,54.4681,54.634,135219.39807783,0
+LNN.US,D,20110627,000000,54.6976,55.8737,54.3907,55.676,101117.07433872,0
+LNN.US,D,20110628,000000,55.9472,58.0124,55.9472,57.6777,272700.80824215,0
+LNN.US,D,20110629,000000,61.7574,62.3912,58.3024,60.6408,983953.11064033,0
+LNN.US,D,20110630,000000,60.3836,61.6531,59.9426,60.472,466450.64990362,0
+LNN.US,D,20110701,000000,60.764,62.3812,60.1203,61.8726,297577.90778875,0
+LNN.US,D,20110705,000000,62.2828,63.0627,61.8637,62.265,366138.92032199,0
+LNN.US,D,20110706,000000,62.1617,62.9812,61.2359,62.41,305302.17069022,0
+LNN.US,D,20110707,000000,63.2286,64.1942,62.9365,64.0103,271613.59282007,0
+LNN.US,D,20110708,000000,62.4995,63.927,62.0911,63.7918,181750.20478078,0
+LNN.US,D,20110711,000000,62.6167,63.1639,61.1763,61.5091,155440.59824749,0
+LNN.US,D,20110712,000000,61.819,62.2392,60.9448,61.1564,125726.3967536,0
+LNN.US,D,20110713,000000,61.6928,63.3636,61.6928,62.4428,151578.97013724,0
+LNN.US,D,20110714,000000,62.707,63.1639,59.7697,59.8511,188455.70656453,0
+LNN.US,D,20110715,000000,60.756,62.3912,60.2633,62.1538,252085.99582246,0
+LNN.US,D,20110718,000000,61.9283,62.1538,59.7975,60.3071,126553.88849151,0
+LNN.US,D,20110719,000000,61.3958,62.2123,60.2863,60.754,254466.79626061,0
+LNN.US,D,20110720,000000,60.9807,60.9975,60.0498,60.5157,142379.91964933,0
+LNN.US,D,20110721,000000,61.0342,61.8458,60.2803,61.6691,188294.63761311,0
+LNN.US,D,20110722,000000,61.3859,62.0445,61.0859,61.5239,95827.972646513,0
+LNN.US,D,20110725,000000,60.622,62.425,60.3329,62.1091,142627.56316215,0
+LNN.US,D,20110726,000000,61.8885,61.965,59.7667,60.1273,137235.7800134,0
+LNN.US,D,20110727,000000,59.7697,59.7697,56.8333,57.1313,209370.50990624,0
+LNN.US,D,20110728,000000,57.2475,57.9727,56.0426,56.2432,167330.50690502,0
+LNN.US,D,20110729,000000,55.1277,56.3396,53.9714,55.6393,205418.2805108,0
+LNN.US,D,20110801,000000,56.7708,57.3955,54.6529,55.3363,189123.13603196,0
+LNN.US,D,20110802,000000,54.7532,55.8915,52.9403,52.9582,245936.1819211,0
+LNN.US,D,20110803,000000,52.8956,54.6797,52.1058,53.9317,249844.1173549,0
+LNN.US,D,20110804,000000,52.8202,53.2671,49.9156,49.9334,405883.69076548,0
+LNN.US,D,20110805,000000,51.5625,51.5625,46.2162,48.4106,617987.3394411,0
+LNN.US,D,20110808,000000,46.0434,47.2126,41.915,41.915,576096.32521996,0
+LNN.US,D,20110809,000000,43.85,48.4384,43.5411,48.4384,487199.35088918,0
+LNN.US,D,20110810,000000,46.4039,47.598,45.1861,45.3133,288491.60556685,0
+LNN.US,D,20110811,000000,46.0434,50.1063,45.9162,49.1059,321070.82103412,0
+LNN.US,D,20110812,000000,49.8798,51.2694,49.3066,50.753,307519.88881507,0
+LNN.US,D,20110815,000000,51.2158,52.1318,50.7172,51.5794,100883.52435916,0
+LNN.US,D,20110816,000000,50.8036,50.8036,48.3828,48.8258,182166.97069258,0
+LNN.US,D,20110817,000000,49.4139,49.4139,47.5364,48.1274,126356.57902602,0
+LNN.US,D,20110818,000000,45.795,46.1009,44.6954,45.3291,282301.52442764,0
+LNN.US,D,20110819,000000,44.0397,46.6156,44.0397,44.7202,316725.98606959,0
+LNN.US,D,20110822,000000,46.4696,46.5619,44.4739,45.1861,155535.22625645,0
+LNN.US,D,20110823,000000,46.4874,49.4834,46.2619,49.3682,280049.57915063,0
+LNN.US,D,20110824,000000,49.1238,50.454,48.2854,50.2573,215937.08971938,0
+LNN.US,D,20110825,000000,50.8304,51.4026,48.5605,48.6261,178682.8479372,0
+LNN.US,D,20110826,000000,48.1811,50.8543,47.2384,50.8403,152079.29056758,0
+LNN.US,D,20110829,000000,52.3025,54.1582,52.0015,54.0817,212492.22752091,0
+LNN.US,D,20110830,000000,53.3376,55.6989,53.3376,55.0801,171483.06580879,0
+LNN.US,D,20110831,000000,55.6393,56.5562,54.019,54.7551,240979.2849412,0
+LNN.US,D,20110901,000000,54.6956,55.8102,53.1142,53.4728,131752.38889855,0
+LNN.US,D,20110902,000000,51.5864,52.4675,50.3297,50.893,112085.86993033,0
+LNN.US,D,20110906,000000,49.9244,52.2211,49.1238,52.1575,165059.43469003,0
+LNN.US,D,20110907,000000,53.4728,54.0539,52.1953,53.6823,131145.36028789,0
+LNN.US,D,20110908,000000,53.1052,53.885,51.8784,52.092,147793.8497789,0
+LNN.US,D,20110909,000000,51.1473,51.6926,49.3424,49.8192,215939.10308128,0
+LNN.US,D,20110912,000000,48.8923,51.6141,48.1274,51.5704,208251.08069388,0
+LNN.US,D,20110913,000000,51.9926,52.9771,51.4711,52.6115,194009.56534563,0
+LNN.US,D,20110914,000000,53.1866,53.8413,51.7543,52.9492,213269.38521151,0
+LNN.US,D,20110915,000000,53.8671,54.4035,52.5678,54.2098,200963.71732313,0
+LNN.US,D,20110916,000000,54.7532,54.7532,53.3863,53.9635,144625.82484068,0
+LNN.US,D,20110919,000000,52.3949,53.6059,51.8615,53.0953,124622.06775543,0
+LNN.US,D,20110920,000000,53.3863,53.7857,50.3794,50.454,100907.68470188,0
+LNN.US,D,20110921,000000,50.293,50.4718,47.0805,47.16,133377.17194598,0
+LNN.US,D,20110922,000000,44.3259,46.0692,44.0229,44.5633,249771.63632676,0
+LNN.US,D,20110923,000000,44.5017,46.699,44.3169,46.3176,232299.68182162,0
+LNN.US,D,20110926,000000,47.1173,49.7824,46.6066,49.6404,208634.62613445,0
+LNN.US,D,20110927,000000,51.2069,52.3125,50.6357,51.2247,213031.80850818,0
+LNN.US,D,20110928,000000,50.607,51.4901,47.7162,47.9695,231395.68233179,0
+LNN.US,D,20110929,000000,49.4834,49.8986,47.1262,48.9718,349073.66491918,0
+LNN.US,D,20110930,000000,47.6347,50.0426,47.149,47.3616,247515.66432595,0
+LNN.US,D,20111003,000000,46.7983,47.5811,43.8163,43.8252,288069.80625032,0
+LNN.US,D,20111004,000000,43.1349,46.6503,40.5223,46.3076,661825.27461252,0
+LNN.US,D,20111005,000000,46.4586,47.8454,45.3103,47.2712,181774.3651235,0
+LNN.US,D,20111006,000000,47.1083,49.2837,46.6226,48.0142,195259.86308103,0
+LNN.US,D,20111007,000000,48.3381,48.4106,46.5619,47.0338,222206.69865335,0
+LNN.US,D,20111010,000000,48.5328,49.987,48.0937,49.844,367944.90593977,0
+LNN.US,D,20111011,000000,49.3502,51.7185,49.2092,51.344,231084.61791936,0
+LNN.US,D,20111012,000000,52.1485,53.8592,51.7801,53.0595,381211.95413193,0
+LNN.US,D,20111013,000000,49.3155,52.4595,47.7231,50.1152,448919.30122265,0
+LNN.US,D,20111014,000000,50.444,51.5894,49.0355,51.5268,228877.97328493,0
+LNN.US,D,20111017,000000,50.8036,50.8036,48.4106,48.7185,242902.04554876,0
+LNN.US,D,20111018,000000,49.089,49.9156,47.4679,49.3592,194043.79249781,0
+LNN.US,D,20111019,000000,49.3334,49.3334,46.8619,47.0993,178511.71217632,0
+LNN.US,D,20111020,000000,47.4172,47.8891,45.2785,45.7255,294413.90957432,0
+LNN.US,D,20111021,000000,46.9483,47.9169,46.1795,47.3179,290607.64891612,0
+LNN.US,D,20111024,000000,47.9169,51.2784,47.6894,50.9168,162957.48487401,0
+LNN.US,D,20111025,000000,51.0589,51.6291,49.9373,50.1201,138830.36263245,0
+LNN.US,D,20111026,000000,51.3956,51.5794,49.3959,51.0797,160905.86910532,0
+LNN.US,D,20111027,000000,54.1492,55.1436,52.3949,54.4641,189976.80147449,0
+LNN.US,D,20111028,000000,53.735,53.9714,52.9472,53.2572,145566.06484459,0
+LNN.US,D,20111031,000000,52.0165,52.5012,51.1224,51.1493,146351.27598276,0
+LNN.US,D,20111101,000000,48.0659,50.2543,47.7589,48.9937,253494.34246642,0
+LNN.US,D,20111102,000000,50.285,50.9724,49.7039,50.6158,131699.03480839,0
+LNN.US,D,20111103,000000,51.6459,53.6993,50.4201,53.5323,194158.55412569,0
+LNN.US,D,20111104,000000,53.1221,53.7628,52.2002,53.5234,130433.6368588,0
+LNN.US,D,20111107,000000,53.5145,53.5145,51.4334,52.7287,105563.58407882,0
+LNN.US,D,20111108,000000,53.5681,54.3191,51.3728,53.9813,118342.39201199,0
+LNN.US,D,20111109,000000,51.9538,52.2927,51.1622,51.4076,193420.65699201,0
+LNN.US,D,20111110,000000,52.5996,52.5996,50.9307,51.4959,82035.437000347,0
+LNN.US,D,20111111,000000,52.393,53.7161,52.1298,53.6138,94232.383346522,0
+LNN.US,D,20111114,000000,53.2473,53.3198,52.2927,52.4297,135504.28878566,0
+LNN.US,D,20111115,000000,52.0622,53.3099,50.6467,52.1387,119348.06627742,0
+LNN.US,D,20111116,000000,51.5774,53.7539,51.3032,51.7513,76349.703015269,0
+LNN.US,D,20111117,000000,51.3917,51.4244,47.9964,48.7463,276402.37408193,0
+LNN.US,D,20111118,000000,48.9937,49.6274,48.6023,49.4079,117583.35457844,0
+LNN.US,D,20111121,000000,48.0748,48.2089,46.2877,46.7884,104127.05036836,0
+LNN.US,D,20111122,000000,46.6901,47.46,45.8885,46.3493,158666.00399965,0
+LNN.US,D,20111123,000000,46.0504,46.8798,44.5314,44.6368,332199.67889619,0
+LNN.US,D,20111125,000000,44.311,44.9994,43.5173,43.6683,86194.035989786,0
+LNN.US,D,20111128,000000,45.5973,46.0315,44.8235,45.9699,307738.33858044,0
+LNN.US,D,20111129,000000,46.099,46.2509,45.4822,45.9599,119416.52058177,0
+LNN.US,D,20111130,000000,48.8208,49.9543,48.5785,49.8003,212773.09150496,0
+LNN.US,D,20111201,000000,49.6712,50.6208,49.1178,49.2022,78981.167009071,0
+LNN.US,D,20111202,000000,50.1768,50.6764,48.7463,48.9112,71657.563124255,0
+LNN.US,D,20111205,000000,50.2195,50.4767,48.4563,49.0374,115466.30454823,0
+LNN.US,D,20111206,000000,48.7582,49.5499,48.6301,48.8963,154844.64312724,0
+LNN.US,D,20111207,000000,48.2695,48.655,47.442,48.3221,133212.07627077,0
+LNN.US,D,20111208,000000,47.6894,48.3738,45.6063,45.8189,151422.93459055,0
+LNN.US,D,20111209,000000,45.9957,47.75,45.6332,47.5444,98162.465761137,0
+LNN.US,D,20111212,000000,46.5599,46.987,46.0404,46.9225,88709.731674757,0
+LNN.US,D,20111213,000000,47.6994,48.0947,45.1911,45.5805,120139.31750126,0
+LNN.US,D,20111214,000000,44.8751,45.2655,43.6405,44.4084,150675.97732834,0
+LNN.US,D,20111215,000000,45.2298,45.4921,44.311,44.3804,92506.932204451,0
+LNN.US,D,20111216,000000,44.7163,46.1348,44.0537,44.4778,204152.88256122,0
+LNN.US,D,20111219,000000,44.8235,45.1205,43.8193,43.9245,117345.77787509,0
+LNN.US,D,20111220,000000,45.5805,47.7758,45.1563,47.2553,296458.4785764,0
+LNN.US,D,20111221,000000,49.991,49.991,43.3513,46.2877,342483.93144427,0
+LNN.US,D,20111222,000000,47.7758,48.4731,46.4496,48.1811,275165.16319885,0
+LNN.US,D,20111223,000000,48.4901,49.3532,47.9616,48.5943,129326.2878178,0
+LNN.US,D,20111227,000000,48.3838,49.3185,48.1185,49.0443,116078.36656362,0
+LNN.US,D,20111228,000000,49.1934,49.3364,47.3616,47.6347,130226.26058386,0
+LNN.US,D,20111229,000000,47.9874,48.8695,47.8711,48.5625,196753.77760543,0
+LNN.US,D,20111230,000000,48.5775,49.1178,48.3053,48.3927,175711.12578353,0
+LNN.US,D,20120103,000000,49.8738,50.2463,49.0811,49.2489,145607.33876338,0
+LNN.US,D,20120104,000000,48.7364,49.3364,48.1106,48.8755,141421.5593884,0
+LNN.US,D,20120105,000000,48.5428,49.5649,47.8711,49.3712,104604.21713694,0
+LNN.US,D,20120106,000000,49.3811,49.4407,48.4901,48.6947,204720.65061497,0
+LNN.US,D,20120109,000000,49.0712,49.4239,48.3053,48.8615,242647.35526933,0
+LNN.US,D,20120110,000000,49.5649,50.0576,49.0443,49.9106,295206.16747911,0
+LNN.US,D,20120111,000000,49.3642,50.5235,49.2152,50.0516,173939.36731792,0
+LNN.US,D,20120112,000000,50.0963,50.3158,49.2152,49.4804,196085.34145704,0
+LNN.US,D,20120113,000000,49.1844,49.8132,48.8615,49.7586,197213.83079792,0
+LNN.US,D,20120117,000000,50.2235,51.2089,49.1198,49.3562,203037.48007264,0
+LNN.US,D,20120118,000000,49.3444,52.6929,49.24,52.4575,280176.42094986,0
+LNN.US,D,20120119,000000,52.6929,54.1323,52.6492,53.587,249848.14407868,0
+LNN.US,D,20120120,000000,53.5591,53.5591,52.1208,52.8727,101525.78680295,0
+LNN.US,D,20120123,000000,53.0853,53.744,52.6095,53.5591,106611.53894398,0
+LNN.US,D,20120124,000000,53.0059,53.1708,51.9092,53.1221,104763.27272646,0
+LNN.US,D,20120125,000000,53.2036,55.6592,53.2036,55.526,177945.95748446,0
+LNN.US,D,20120126,000000,55.9869,56.0297,53.6993,53.8592,132519.47977968,0
+LNN.US,D,20120127,000000,53.578,54.8496,53.578,54.6271,78677.149363269,0
+LNN.US,D,20120130,000000,53.8343,54.8297,53.7082,54.5029,101501.62646023,0
+LNN.US,D,20120131,000000,55.0771,55.1208,53.5056,53.894,83680.353666709,0
+LNN.US,D,20120201,000000,54.6429,56.6962,54.2457,56.4329,189155.34982225,0
+LNN.US,D,20120202,000000,56.4429,56.4429,55.3283,56.0297,125073.0608194,0
+LNN.US,D,20120203,000000,57.2962,58.6958,56.8154,57.9031,145835.85533821,0
+LNN.US,D,20120206,000000,56.7379,56.7379,54.0648,56.1985,219115.18146707,0
+LNN.US,D,20120207,000000,56.0327,56.7806,55.972,56.1012,103962.9613741,0
+LNN.US,D,20120208,000000,56.4549,56.7379,54.9837,55.8538,105880.68857693,0
+LNN.US,D,20120209,000000,55.8449,56.3774,54.4234,54.784,147930.75838759,0
+LNN.US,D,20120210,000000,53.8523,53.9645,52.6919,53.4539,175071.88338259,0
+LNN.US,D,20120213,000000,55.0771,55.9452,54.5317,55.9452,138682.38053334,0
+LNN.US,D,20120214,000000,55.3492,55.539,54.6449,55.4326,86275.577146443,0
+LNN.US,D,20120215,000000,55.9352,56.4012,55.2718,55.6621,164076.91408637,0
+LNN.US,D,20120216,000000,55.688,56.874,55.4416,56.7379,111065.09545072,0
+LNN.US,D,20120217,000000,57.0638,57.5068,56.7379,57.2505,91065.365089254,0
+LNN.US,D,20120221,000000,57.2773,57.7114,56.6763,57.2773,94619.955510873,0
+LNN.US,D,20120222,000000,56.6506,57.5922,56.5432,56.7539,80578.769670955,0
+LNN.US,D,20120223,000000,56.6346,57.6837,55.688,57.5247,107870.89680789,0
+LNN.US,D,20120224,000000,57.6012,57.923,56.6256,56.6913,107220.58091654,0
+LNN.US,D,20120227,000000,55.8797,58.0274,55.4038,57.7194,170010.29158425,0
+LNN.US,D,20120228,000000,57.7641,57.9409,56.6187,56.9773,74236.679708846,0
+LNN.US,D,20120229,000000,57.1045,59.3952,56.7836,57.9091,475606.41311082,0
+LNN.US,D,20120301,000000,58.0949,58.4961,56.9943,57.1075,160085.42413404,0
+LNN.US,D,20120302,000000,56.9585,57.2962,55.3085,55.6422,105437.74896052,0
+LNN.US,D,20120305,000000,55.6065,55.7595,54.5407,54.6628,106349.80189793,0
+LNN.US,D,20120306,000000,53.8602,54.2297,51.9072,52.3721,147102.25996874,0
+LNN.US,D,20120307,000000,52.9472,53.1856,52.391,53.0933,53954.072001455,0
+LNN.US,D,20120308,000000,53.5969,54.337,53.0217,54.1512,73293.419662101,0
+LNN.US,D,20120309,000000,54.3459,55.539,54.038,54.5506,68494.571590772,0
+LNN.US,D,20120312,000000,54.4582,54.486,53.6823,53.8523,112702.96535045,0
+LNN.US,D,20120313,000000,54.5039,55.3303,53.9287,55.3085,81539.143293789,0
+LNN.US,D,20120314,000000,55.0929,55.7337,54.193,54.8029,70511.960207291,0
+LNN.US,D,20120315,000000,54.9399,56.5006,54.7571,56.2612,74487.343264492,0
+LNN.US,D,20120316,000000,56.3059,57.6925,56.2701,56.6256,230357.79427608,0
+LNN.US,D,20120319,000000,56.6506,57.772,56.4279,57.2773,100525.14594225,0
+LNN.US,D,20120320,000000,56.6187,57.4174,55.972,56.9674,159915.2950541,0
+LNN.US,D,20120321,000000,57.1611,57.2406,56.1549,56.4628,70416.325517386,0
+LNN.US,D,20120322,000000,55.7734,56.6346,54.7571,56.5006,192530.75103542,0
+LNN.US,D,20120323,000000,56.7628,58.3631,56.3525,57.9131,251479.97389274,0
+LNN.US,D,20120326,000000,58.9502,61.9173,58.836,60.6587,360023.33357282,0
+LNN.US,D,20120327,000000,60.5863,60.6945,58.678,58.9243,231835.60190535,0
+LNN.US,D,20120328,000000,60.6766,60.8524,57.5247,59.1816,321831.87182956,0
+LNN.US,D,20120329,000000,58.6869,59.0525,57.1959,58.2508,144954.0028292,0
+LNN.US,D,20120330,000000,58.969,58.969,57.8396,58.5141,179884.82498717,0
+LNN.US,D,20120402,000000,58.5141,59.5749,57.9777,59.272,206101.81687339,0
+LNN.US,D,20120403,000000,59.1329,59.3395,58.4961,59.1538,182695.47818942,0
+LNN.US,D,20120404,000000,58.0839,58.53,57.3081,58.0094,201303.975483,0
+LNN.US,D,20120405,000000,57.334,57.7254,56.8482,57.1303,88577.856470782,0
+LNN.US,D,20120409,000000,55.688,56.1618,55.1297,55.981,126251.8842076,0
+LNN.US,D,20120410,000000,55.972,56.2422,54.3022,54.4949,145558.01139702,0
+LNN.US,D,20120411,000000,55.2718,55.6621,54.5039,55.2886,114434.45657821,0
+LNN.US,D,20120412,000000,55.2538,58.5836,55.1684,58.3789,232111.43248466,0
+LNN.US,D,20120413,000000,57.7283,58.3631,56.9246,57.2962,220005.08742365,0
+LNN.US,D,20120416,000000,57.8067,57.8485,56.5253,56.5899,161321.62833617,0
+LNN.US,D,20120417,000000,57.3876,58.0501,56.9128,57.6071,177842.26934699,0
+LNN.US,D,20120418,000000,57.0558,58.0949,57.0558,57.6012,128940.72901534,0
+LNN.US,D,20120419,000000,57.8067,57.8485,55.9552,56.4628,133564.41460201,0
+LNN.US,D,20120420,000000,57.6479,58.6273,57.1433,58.5746,277460.39575657,0
+LNN.US,D,20120423,000000,57.1522,58.0621,57.1522,57.923,217977.63199766,0
+LNN.US,D,20120424,000000,58.0452,59.1419,57.8754,59.0525,256407.67712521,0
+LNN.US,D,20120425,000000,60.1541,60.8793,59.8313,60.314,162585.01292385,0
+LNN.US,D,20120426,000000,60.0488,60.5683,59.6187,60.5594,132354.38410448,0
+LNN.US,D,20120427,000000,60.917,61.2697,60.0666,60.6597,171361.25741428,0
+LNN.US,D,20120430,000000,60.4015,60.775,58.7992,58.969,267602.97592975,0
+LNN.US,D,20120501,000000,59.0415,59.4806,58.4227,58.4495,191235.15265744,0
+LNN.US,D,20120502,000000,58.1316,58.7992,57.8147,58.4158,179182.1616866,0
+LNN.US,D,20120503,000000,58.5905,58.7217,57.184,57.3002,186601.40026132,0
+LNN.US,D,20120504,000000,56.6883,56.9128,55.3323,55.4813,166756.69876559,0
+LNN.US,D,20120507,000000,55.2886,55.8082,54.8664,55.1297,138426.68357296,0
+LNN.US,D,20120508,000000,54.5227,55.0521,53.0566,55.0075,163557.46671805,0
+LNN.US,D,20120509,000000,54.3469,55.6452,53.3933,54.9151,112517.73605631,0
+LNN.US,D,20120510,000000,55.6085,55.7188,54.2387,54.6459,131929.56474511,0
+LNN.US,D,20120511,000000,54.02,55.5468,53.7628,54.8496,119433.63415786,0
+LNN.US,D,20120514,000000,54.048,54.6231,53.6923,54.0827,106883.34279951,0
+LNN.US,D,20120515,000000,54.176,54.338,53.1539,53.3744,152993.35686688,0
+LNN.US,D,20120516,000000,53.6724,54.7244,53.3933,53.6297,162994.73206903,0
+LNN.US,D,20120517,000000,53.3655,53.3655,48.3947,48.5368,261374.64091458,0
+LNN.US,D,20120518,000000,48.6132,49.4456,46.849,48.8555,396692.69372516,0
+LNN.US,D,20120521,000000,49.7725,51.3052,49.6939,51.0927,120616.48426984,0
+LNN.US,D,20120522,000000,51.4274,51.4274,49.4914,49.8192,204465.96033553,0
+LNN.US,D,20120523,000000,49.1725,50.8513,48.7145,50.8175,116396.47774268,0
+LNN.US,D,20120524,000000,51.3847,51.3847,49.4735,50.4579,59206.933179595,0
+LNN.US,D,20120525,000000,50.586,50.7043,49.7298,50.0814,60332.402477633,0
+LNN.US,D,20120529,000000,50.6963,51.6221,50.5513,51.0589,52457.137434208,0
+LNN.US,D,20120530,000000,50.3466,50.4758,49.3414,49.5529,46064.713424782,0
+LNN.US,D,20120531,000000,49.4456,49.6582,48.2526,49.2072,100567.426542,0
+LNN.US,D,20120601,000000,47.6984,48.9977,46.5838,48.4314,144767.76685412,0
+LNN.US,D,20120604,000000,48.7493,49.0672,47.3357,48.5874,159199.54490123,0
+LNN.US,D,20120605,000000,48.1553,48.8635,46.9463,48.3311,165379.55923097,0
+LNN.US,D,20120606,000000,49.0145,51.0221,48.8109,50.7917,133766.75747223,0
+LNN.US,D,20120607,000000,51.4979,51.9936,50.878,51.042,129373.60182228,0
+LNN.US,D,20120608,000000,50.7917,51.7006,50.4033,51.5625,97515.169912624,0
+LNN.US,D,20120611,000000,52.2956,52.2956,49.0483,49.1387,113991.5169618,0
+LNN.US,D,20120612,000000,49.5709,50.903,49.0225,50.7122,105827.33448677,0
+LNN.US,D,20120613,000000,50.8264,50.9397,48.8635,49.1725,176859.74874333,0
+LNN.US,D,20120614,000000,49.3314,49.7725,48.7861,48.8487,159187.46472986,0
+LNN.US,D,20120615,000000,49.1029,49.8986,48.5556,49.234,343000.35876976,0
+LNN.US,D,20120618,000000,48.8487,50.7043,48.8487,50.3466,163753.76950259,0
+LNN.US,D,20120619,000000,50.749,52.093,50.749,51.6401,172208.88277111,0
+LNN.US,D,20120620,000000,51.4791,51.7453,50.9207,51.1632,74455.129474208,0
+LNN.US,D,20120621,000000,51.0678,51.3241,50.2076,50.903,183370.96110443,0
+LNN.US,D,20120622,000000,51.2397,51.4891,50.1837,50.7997,212787.18503821,0
+LNN.US,D,20120625,000000,49.7298,50.5274,49.5003,50.2453,207721.56651609,0
+LNN.US,D,20120626,000000,50.3288,50.6297,49.6582,49.7556,342284.60861689,0
+LNN.US,D,20120627,000000,51.0857,56.2194,51.0857,54.7244,689479.80689015,0
+LNN.US,D,20120628,000000,54.329,59.261,54.329,58.1554,567664.36561319,0
+LNN.US,D,20120629,000000,59.4905,59.6753,57.2018,57.3876,392111.28873824,0
+LNN.US,D,20120702,000000,57.7502,58.3254,57.0449,58.3184,281227.39585787,0
+LNN.US,D,20120703,000000,58.3084,60.2266,57.9836,60.1293,191601.58452192,0
+LNN.US,D,20120705,000000,59.6177,62.2938,58.9928,62.1031,318218.89391306,0
+LNN.US,D,20120706,000000,61.1634,61.5964,60.2633,61.0829,218957.13255848,0
+LNN.US,D,20120709,000000,61.0124,61.6054,60.0111,61.0124,154986.58514068,0
+LNN.US,D,20120710,000000,61.7117,61.8985,60.4373,60.6945,257321.74342451,0
+LNN.US,D,20120711,000000,60.9339,61.3938,60.1819,61.227,222317.43355746,0
+LNN.US,D,20120712,000000,60.757,62.1368,60.0578,61.517,169540.17158231,0
+LNN.US,D,20120713,000000,61.9114,62.3763,60.8803,62.0564,108728.5889742,0
+LNN.US,D,20120716,000000,62.0196,62.2938,60.9767,61.6849,129492.39017395,0
+LNN.US,D,20120717,000000,61.9918,62.2848,60.8177,61.7385,188189.94279469,0
+LNN.US,D,20120718,000000,61.3501,63.6577,60.9845,62.9236,184846.7553718,0
+LNN.US,D,20120719,000000,63.3458,63.9458,63.0031,63.3011,195662.53545957,0
+LNN.US,D,20120720,000000,63.0617,64.5349,62.7617,63.6488,249315.60985806,0
+LNN.US,D,20120723,000000,62.4289,63.2425,61.976,62.7875,198477.2153856,0
+LNN.US,D,20120724,000000,63.2007,63.7928,61.3054,62.1726,152046.07009635,0
+LNN.US,D,20120725,000000,62.5233,62.7458,59.2988,59.9346,382027.36569849,0
+LNN.US,D,20120726,000000,61.2597,62.9236,61.0213,62.7458,198711.77204611,0
+LNN.US,D,20120727,000000,63.0439,65.7885,62.6872,64.7614,170494.50511945,0
+LNN.US,D,20120730,000000,63.6925,64.1256,61.6918,62.3942,304506.89274259,0
+LNN.US,D,20120731,000000,62.1368,63.9279,61.4634,62.6962,149965.26058021,0
+LNN.US,D,20120801,000000,63.2176,63.5494,61.6918,61.7723,148750.19667794,0
+LNN.US,D,20120802,000000,61.368,62.3852,61.1287,61.9054,170113.97972173,0
+LNN.US,D,20120803,000000,63.4293,64.5349,62.6872,63.8326,218792.03688328,0
+LNN.US,D,20120806,000000,64.1256,64.3312,63.1461,63.3557,180802.91801025,0
+LNN.US,D,20120807,000000,63.9458,64.6322,63.3011,63.3557,123351.63640112,0
+LNN.US,D,20120808,000000,63.2266,64.2667,63.2266,63.6289,104279.05919126,0
+LNN.US,D,20120809,000000,63.7471,65.4001,63.7471,65.0544,104430.06133322,0
+LNN.US,D,20120810,000000,64.8706,65.9862,64.3123,65.2918,117114.24125744,0
+LNN.US,D,20120813,000000,65.0812,65.0812,63.0527,63.6577,123149.2935309,0
+LNN.US,D,20120814,000000,64.1087,64.4504,63.3011,63.5573,84977.965406576,0
+LNN.US,D,20120815,000000,63.2306,63.614,62.2173,63.3776,133650.98916339,0
+LNN.US,D,20120816,000000,63.3954,63.8613,62.1835,63.6538,142129.25609369,0
+LNN.US,D,20120817,000000,63.5951,64.207,63.4421,64.0183,88831.540069266,0
+LNN.US,D,20120820,000000,63.8475,64.1137,63.2951,64.0362,140642.38833591,0
+LNN.US,D,20120821,000000,64.4275,65.3981,63.46,63.5871,137494.49701662,0
+LNN.US,D,20120822,000000,63.2126,63.6538,60.4005,61.0312,349519.62457843,0
+LNN.US,D,20120823,000000,60.6518,61.2806,59.3992,59.9336,537162.93961923,0
+LNN.US,D,20120824,000000,59.6564,59.9574,58.7475,59.2392,158099.24262685,0
+LNN.US,D,20120827,000000,59.3852,59.6067,57.8157,58.1048,226785.08359744,0
+LNN.US,D,20120828,000000,58.079,58.6124,57.0896,58.3581,158429.43397726,0
+LNN.US,D,20120829,000000,58.3383,59.7369,57.9975,59.6296,140575.94739345,0
+LNN.US,D,20120830,000000,58.8388,59.3992,58.1504,58.2429,136962.96947693,0
+LNN.US,D,20120831,000000,58.5081,58.983,57.8584,57.8862,159442.1550093,0
+LNN.US,D,20120904,000000,58.0721,58.983,57.1423,58.8638,140701.78251174,0
+LNN.US,D,20120905,000000,58.5688,60.1283,58.5688,59.9416,257101.28029725,0
+LNN.US,D,20120906,000000,60.6518,62.1835,60.0647,61.7494,211860.0318866,0
+LNN.US,D,20120907,000000,62.1488,63.1591,62.0385,62.4825,96919.214792374,0
+LNN.US,D,20120910,000000,62.5531,62.5531,60.8097,61.7584,188428.52617898,0
+LNN.US,D,20120911,000000,61.8121,62.7319,61.5428,61.9491,128618.5911125,0
+LNN.US,D,20120912,000000,62.5163,62.5163,60.8257,61.7326,100334.8832434,0
+LNN.US,D,20120913,000000,61.9848,62.261,60.2971,61.6691,205395.12684904,0
+LNN.US,D,20120914,000000,61.7664,62.0296,61.0829,61.4454,265278.54962459,0
+LNN.US,D,20120917,000000,61.4931,61.6431,60.7938,61.5428,220966.46772744,0
+LNN.US,D,20120918,000000,61.7038,62.3693,61.0491,61.8915,110946.30709905,0
+LNN.US,D,20120919,000000,61.9313,61.9313,60.5425,60.5515,205637.73695711,0
+LNN.US,D,20120920,000000,60.2266,60.926,59.7091,60.313,183897.45523937,0
+LNN.US,D,20120921,000000,61.0392,61.7664,60.4273,61.0561,300455.00193347,0
+LNN.US,D,20120924,000000,60.9339,62.0385,60.6041,61.6938,146954.27786962,0
+LNN.US,D,20120925,000000,62.124,62.8809,61.4117,61.5329,220173.20314169,0
+LNN.US,D,20120926,000000,61.7584,62.2005,60.6677,61.3144,163432.6382807,0
+LNN.US,D,20120927,000000,61.6511,63.3409,61.2806,62.8809,143133.92367817,0
+LNN.US,D,20120928,000000,62.4398,64.504,62.4398,63.7421,215843.46839137,0
+LNN.US,D,20121001,000000,64.3094,65.5133,63.4421,64.053,205665.92402361,0
+LNN.US,D,20121002,000000,64.5399,64.9601,63.7243,64.6124,75469.863868145,0
+LNN.US,D,20121003,000000,64.5766,64.5766,63.3776,64.1832,126953.54082722,0
+LNN.US,D,20121004,000000,64.373,64.7484,63.6975,64.5497,83128.692508101,0
+LNN.US,D,20121005,000000,64.9044,65.4765,64.5934,65.3067,113581.79781663,0
+LNN.US,D,20121008,000000,65.2183,65.4626,64.4207,65.3444,155561.39996106,0
+LNN.US,D,20121009,000000,65.5133,65.556,64.815,65.0981,126151.21611297,0
+LNN.US,D,20121010,000000,64.9769,65.0981,62.9812,63.1024,245509.34919985,0
+LNN.US,D,20121011,000000,63.7163,64.3183,63.2206,63.9338,117538.05393585,0
+LNN.US,D,20121012,000000,63.8901,64.4127,63.3776,63.8703,79145.256003329,0
+LNN.US,D,20121015,000000,63.9408,64.4951,63.7243,64.4653,104232.75186772,0
+LNN.US,D,20121016,000000,65.0981,65.9942,64.9213,65.9942,172178.68234273,0
+LNN.US,D,20121017,000000,63.0656,63.614,59.3257,63.013,615659.8930931,0
+LNN.US,D,20121018,000000,64.7961,68.6026,64.5766,68.1954,452559.45952471,0
+LNN.US,D,20121019,000000,67.3838,70.0281,67.365,67.957,353486.95418805,0
+LNN.US,D,20121022,000000,67.9838,68.1169,66.4242,67.3748,211366.75822288,0
+LNN.US,D,20121023,000000,66.5941,66.6884,66.0279,66.6289,129313.20096549,0
+LNN.US,D,20121024,000000,66.8593,67.4305,65.8113,67.0281,104633.41088438,0
+LNN.US,D,20121025,000000,67.0908,67.8964,65.8908,66.0189,147554.25971367,0
+LNN.US,D,20121026,000000,66.1927,66.8931,65.2183,66.4779,129477.28995976,0
+LNN.US,D,20121031,000000,66.4957,67.7603,66.0984,67.642,102332.13824099,0
+LNN.US,D,20121101,000000,67.9838,69.9646,67.1841,69.6556,126258.93097423,0
+LNN.US,D,20121102,000000,70.3848,70.4106,67.8884,68.1804,91180.126717139,0
+LNN.US,D,20121105,000000,68.0007,68.6126,66.7322,68.2133,101402.97172749,0
+LNN.US,D,20121106,000000,68.7378,69.8961,68.1368,68.6424,112244.92551985,0
+LNN.US,D,20121107,000000,68.1547,68.2461,66.8683,67.2408,89337.900585289,0
+LNN.US,D,20121108,000000,66.9914,67.7861,66.6706,66.8683,87972.841222015,0
+LNN.US,D,20121109,000000,66.8683,68.3951,66.8494,67.0371,85163.194700707,0
+LNN.US,D,20121112,000000,67.1841,67.667,66.1461,66.8494,47888.819299598,0
+LNN.US,D,20121113,000000,66.2017,68.3196,65.6623,67.065,122388.24273545,0
+LNN.US,D,20121114,000000,67.1623,67.1623,65.0633,65.2291,93198.522014604,0
+LNN.US,D,20121115,000000,65.0633,65.997,64.8706,65.4706,80831.446588493,0
+LNN.US,D,20121116,000000,65.2481,65.9792,63.8465,64.8786,141598.73523496,0
+LNN.US,D,20121119,000000,65.6116,66.303,65.2749,66.2146,124490.19255146,0
+LNN.US,D,20121120,000000,66.2632,66.4093,65.3723,66.2434,98822.848461954,0
+LNN.US,D,20121121,000000,66.0835,66.7272,65.2828,66.5484,68375.7832391,0
+LNN.US,D,20121123,000000,65.0812,67.217,65.0633,66.8464,28574.638662611,0
+LNN.US,D,20121126,000000,66.7729,67.9212,66.6826,67.9212,75567.511919942,0
+LNN.US,D,20121127,000000,68.0772,70.9698,68.0772,69.3447,173911.18025142,0
+LNN.US,D,20121128,000000,69.2315,69.7917,67.962,69.3974,104472.34193296,0
+LNN.US,D,20121129,000000,69.8384,71.2092,69.5722,70.5795,99136.93291722,0
+LNN.US,D,20121130,000000,70.945,71.3881,69.4063,70.1543,90825.775024018,0
+LNN.US,D,20121203,000000,69.9726,70.9013,68.0324,68.4189,158375.07320615,0
+LNN.US,D,20121204,000000,68.6206,69.2593,67.9451,69.2235,77454.032013433,0
+LNN.US,D,20121205,000000,69.5871,69.5871,67.954,68.3166,112471.42873279,0
+LNN.US,D,20121206,000000,68.4686,68.9941,66.5384,68.7745,94128.695209047,0
+LNN.US,D,20121207,000000,68.0245,68.7258,66.7014,67.0858,119623.89685672,0
+LNN.US,D,20121210,000000,67.217,68.0682,66.8543,67.2875,101053.65343911,0
+LNN.US,D,20121211,000000,67.7563,68.5451,67.0411,67.8934,119540.34233817,0
+LNN.US,D,20121212,000000,67.9809,68.8381,67.5557,67.8289,78966.066794875,0
+LNN.US,D,20121213,000000,67.802,68.2331,65.5153,66.9428,124375.43092357,0
+LNN.US,D,20121214,000000,67.0053,67.6937,66.3904,66.8802,73799.780178123,0
+LNN.US,D,20121217,000000,67.2537,68.0414,66.4531,67.5656,95115.242536486,0
+LNN.US,D,20121218,000000,67.5199,69.5632,67.0948,69.0675,243641.95604433,0
+LNN.US,D,20121219,000000,69.2414,69.5871,68.3266,68.5451,111801.98590346,0
+LNN.US,D,20121220,000000,68.7924,69.9149,68.5183,69.2235,120535.94979413,0
+LNN.US,D,20121221,000000,68.2699,69.4887,67.8666,68.9573,373798.75564289,0
+LNN.US,D,20121224,000000,68.9672,68.9672,67.4742,68.6931,29782.655798251,0
+LNN.US,D,20121226,000000,68.6494,69.5543,68.5083,68.7924,78968.080156768,0
+LNN.US,D,20121227,000000,68.7596,68.7596,67.4037,68.3266,100922.78491608,0
+LNN.US,D,20121228,000000,67.9381,69.8533,67.7832,69.0675,105305.87375656,0
+LNN.US,D,20121231,000000,69.2315,71.3076,68.703,71.0672,118595.06892954,0
+LNN.US,D,20130102,000000,72.1858,74.6582,71.8996,73.2129,177894.6167562,0
+LNN.US,D,20130103,000000,73.1444,74.1466,72.3873,72.6824,91968.357898145,0
+LNN.US,D,20130104,000000,73.0739,74.2053,71.4467,72.0775,171816.27720204,0
+LNN.US,D,20130107,000000,71.6801,72.1758,69.442,70.9788,246545.22389366,0
+LNN.US,D,20130108,000000,75.7946,78.5343,73.9053,76.3092,979253.92398268,0
+LNN.US,D,20130109,000000,76.7889,80.7615,76.7889,80.2131,431537.94800268,0
+LNN.US,D,20130110,000000,80.3263,80.8071,78.3207,80.4236,235000.60680072,0
+LNN.US,D,20130111,000000,80.7108,80.7108,79.4055,80.1764,155267.44912472,0
+LNN.US,D,20130114,000000,80.2856,80.6551,78.7578,79.7969,203797.52418716,0
+LNN.US,D,20130115,000000,79.5664,81.1777,79.3002,80.8767,205284.39194494,0
+LNN.US,D,20130116,000000,81.1429,81.1429,79.3697,80.0363,265898.66508755,0
+LNN.US,D,20130117,000000,80.6035,82.7313,80.4236,82.0687,168205.31264742,0
+LNN.US,D,20130118,000000,82.0687,82.3687,80.9591,81.8939,157961.3273372,0
+LNN.US,D,20130122,000000,81.8849,82.1184,80.7346,82.1184,167235.87889607,0
+LNN.US,D,20130123,000000,82.3141,82.7402,81.5809,82.0041,244312.40555462,0
+LNN.US,D,20130124,000000,82.3061,84.0078,81.8849,82.9359,181700.8774144,0
+LNN.US,D,20130125,000000,83.4763,84.1766,82.9548,83.8846,141442.69968827,0
+LNN.US,D,20130128,000000,83.7921,83.7921,81.8939,83.2469,293341.79436645,0
+LNN.US,D,20130129,000000,83.3779,83.8101,82.323,83.0243,327753.16915609,0
+LNN.US,D,20130130,000000,82.7223,82.8177,80.833,81.4906,181848.85951353,0
+LNN.US,D,20130131,000000,81.4906,83.6651,80.833,82.5286,251227.29697521,0
+LNN.US,D,20130201,000000,83.0322,83.8756,82.473,82.7124,146065.37859398,0
+LNN.US,D,20130204,000000,82.1104,82.7223,81.0465,81.3902,180301.59089896,0
+LNN.US,D,20130205,000000,81.9793,83.1127,81.6227,82.4015,113473.07627442,0
+LNN.US,D,20130206,000000,82.1988,82.917,81.6316,82.8555,92972.018801673,0
+LNN.US,D,20130207,000000,82.7223,82.7223,79.5764,79.9022,227467.61327906,0
+LNN.US,D,20130208,000000,79.9181,81.417,79.8575,81.0465,135795.21957915,0
+LNN.US,D,20130211,000000,81.278,81.5342,80.2766,81.1508,97561.477236156,0
+LNN.US,D,20130212,000000,81.3614,81.6982,80.3482,80.5081,155395.29760492,0
+LNN.US,D,20130213,000000,80.5081,81.4945,80.2796,81.2562,135565.69632338,0
+LNN.US,D,20130214,000000,80.8111,82.5962,80.7396,81.1379,81549.210103253,0
+LNN.US,D,20130215,000000,81.5502,81.5502,79.0787,79.5327,278593.91850218,0
+LNN.US,D,20130219,000000,79.619,80.1446,77.7893,78.5075,457989.49654942,0
+LNN.US,D,20130220,000000,78.7171,79.2833,75.748,75.7837,297243.68971456,0
+LNN.US,D,20130221,000000,75.6863,76.1304,74.0363,74.9046,272481.35179584,0
+LNN.US,D,20130222,000000,75.4301,75.7658,74.4507,74.9463,257847.23087851,0
+LNN.US,D,20130225,000000,75.5284,75.7926,71.9195,72.2682,204604.88230613,0
+LNN.US,D,20130226,000000,72.6288,73.5903,72.1053,73.1116,234837.52448741,0
+LNN.US,D,20130227,000000,73.2764,75.7211,73.1116,75.4479,219307.45752782,0
+LNN.US,D,20130228,000000,75.4936,76.2525,75.1628,75.892,231480.24353128,0
+LNN.US,D,20130301,000000,75.7042,76.032,73.3857,74.9929,401878.10727989,0
+LNN.US,D,20130304,000000,75.0019,76.1055,74.246,74.7357,311378.49688249,0
+LNN.US,D,20130305,000000,75.5284,77.7982,75.44,76.7592,389167.75365106,0
+LNN.US,D,20130306,000000,77.2241,77.685,76.5456,77.1615,187484.25945129,0
+LNN.US,D,20130307,000000,77.1068,78.5363,77.1068,78.1837,263359.81574081,0
+LNN.US,D,20130308,000000,78.9823,79.3638,77.7635,79.3568,228404.83324013,0
+LNN.US,D,20130311,000000,79.3886,79.5694,77.9264,79.034,246062.0170394,0
+LNN.US,D,20130312,000000,78.9655,78.9655,77.1068,78.2949,176936.25649525,0
+LNN.US,D,20130313,000000,78.2781,79.2207,76.9846,78.8751,225869.00393623,0
+LNN.US,D,20130314,000000,79.2297,82.4075,78.6724,82.3568,327021.31210808,0
+LNN.US,D,20130315,000000,82.5783,83.5637,82.1671,83.2955,652401.73427359,0
+LNN.US,D,20130318,000000,80.7227,83.5081,80.5638,82.5882,275169.18992264,0
+LNN.US,D,20130319,000000,82.5962,82.7472,80.4843,81.0863,239927.30335224,0
+LNN.US,D,20130320,000000,81.129,83.4246,81.129,82.5962,191974.05647208,0
+LNN.US,D,20130321,000000,81.5124,83.0234,79.4422,81.5939,321831.87182956,0
+LNN.US,D,20130322,000000,81.8681,83.6641,81.5303,83.0372,280399.90411996,0
+LNN.US,D,20130325,000000,83.3601,83.4246,79.7264,80.8965,272945.43171212,0
+LNN.US,D,20130326,000000,81.431,82.4075,80.5896,82.0369,239483.3570549,0
+LNN.US,D,20130327,000000,83.0372,83.9293,75.0556,79.9389,1112888.8062509,0
+LNN.US,D,20130328,000000,80.3045,80.678,76.7314,78.3128,430178.92872509,0
+LNN.US,D,20130401,000000,78.3604,78.3604,74.4228,77.4277,532668.10919371,0
+LNN.US,D,20130402,000000,77.3661,77.4088,72.3278,73.1384,522744.24842443,0
+LNN.US,D,20130403,000000,73.5248,74.7257,72.5533,73.5546,365807.72229064,0
+LNN.US,D,20130404,000000,73.4821,73.4821,71.5917,72.3715,322464.06746388,0
+LNN.US,D,20130405,000000,71.1576,72.2682,70.7136,72.1401,234446.93228022,0
+LNN.US,D,20130408,000000,72.0616,73.039,71.8579,72.8095,282178.70935218,0
+LNN.US,D,20130409,000000,72.8602,73.7681,72.6943,72.8364,180324.74456073,0
+LNN.US,D,20130410,000000,73.1801,73.7076,72.5075,73.0837,183881.34834425,0
+LNN.US,D,20130411,000000,72.9407,73.7145,72.7917,73.0212,158628.75680463,0
+LNN.US,D,20130412,000000,72.6565,72.8095,69.8702,71.3007,293578.36438885,0
+LNN.US,D,20130415,000000,70.6877,70.937,67.9957,68.1109,253156.09766844,0
+LNN.US,D,20130416,000000,68.4894,69.4043,68.0305,68.5778,343373.83740086,0
+LNN.US,D,20130417,000000,67.9172,67.9172,65.9355,67.1503,328208.18894385,0
+LNN.US,D,20130418,000000,67.1415,67.499,65.9544,66.153,191202.93886717,0
+LNN.US,D,20130419,000000,66.5613,67.055,65.2133,66.3517,347683.43853226,0
+LNN.US,D,20130422,000000,66.3944,67.0371,65.2133,66.2662,192888.12277138,0
+LNN.US,D,20130423,000000,66.7779,67.1841,66.0954,66.7679,163598.74063685,0
+LNN.US,D,20130424,000000,67.0193,67.3758,66.307,67.1573,150396.12002525,0
+LNN.US,D,20130425,000000,67.4097,68.4239,67.2845,67.5964,146296.91521165,0
+LNN.US,D,20130426,000000,67.499,67.8984,66.2176,67.7285,299706.03130937,0
+LNN.US,D,20130429,000000,67.8815,69.4957,67.7534,68.7904,283979.66156524,0
+LNN.US,D,20130430,000000,68.5977,68.7993,68.1199,68.2222,247170.37276135,0
+LNN.US,D,20130501,000000,68.0931,68.2222,65.9544,66.009,262607.82507388,0
+LNN.US,D,20130502,000000,66.3517,67.9957,65.5342,67.347,199284.57350459,0
+LNN.US,D,20130503,000000,68.4428,69.8612,67.7434,68.6176,235923.73322854,0
+LNN.US,D,20130506,000000,68.9395,69.4877,67.347,67.8348,409266.13874527,0
+LNN.US,D,20130507,000000,67.7365,69.2395,66.9914,69.2295,265336.93711948,0
+LNN.US,D,20130508,000000,69.5722,72.0794,69.3616,71.8937,241701.07517974,0
+LNN.US,D,20130509,000000,71.8132,72.8453,71.7526,71.9563,259453.89366891,0
+LNN.US,D,20130510,000000,71.9384,72.0894,71.2639,71.548,123515.72539538,0
+LNN.US,D,20130513,000000,71.4139,71.6731,70.4275,71.2361,147090.17979739,0
+LNN.US,D,20130514,000000,71.399,72.7917,71.1765,72.7202,144857.36145835,0
+LNN.US,D,20130515,000000,72.1917,73.9161,72.1917,73.8109,220097.70207072,0
+LNN.US,D,20130516,000000,73.7831,73.801,71.2033,71.6941,280547.88621908,0
+LNN.US,D,20130517,000000,71.7646,72.0566,71.4954,71.997,393760.23212838,0
+LNN.US,D,20130520,000000,71.997,72.0388,71.4337,71.6761,321086.92792925,0
+LNN.US,D,20130521,000000,71.8688,72.752,71.2202,72.3755,178800.62960793,0
+LNN.US,D,20130522,000000,72.3238,73.0072,70.3699,70.8645,128934.68892966,0
+LNN.US,D,20130523,000000,68.9295,71.4774,68.8073,71.2112,136593.51756962,0
+LNN.US,D,20130524,000000,70.8377,70.8467,69.441,70.0192,310264.10107487,0
+LNN.US,D,20130528,000000,71.106,72.3148,70.938,72.2016,163295.72967199,0
+LNN.US,D,20130529,000000,71.7993,71.9681,71.1864,71.3364,130853.42281344,0
+LNN.US,D,20130530,000000,71.7019,72.305,71.4109,72.1728,92873.364068928,0
+LNN.US,D,20130531,000000,71.8609,73.795,71.6146,72.2642,154800.3491656,0
+LNN.US,D,20130603,000000,72.439,72.8652,70.791,72.7698,155252.34891052,0
+LNN.US,D,20130604,000000,72.6517,73.1334,71.1228,71.4586,122515.08453469,0
+LNN.US,D,20130605,000000,71.2033,71.2947,69.9814,70.1196,142475.55433924,0
+LNN.US,D,20130606,000000,69.9467,72.1917,69.9467,71.7646,236304.25862626,0
+LNN.US,D,20130607,000000,72.2642,72.6605,71.4586,71.9146,152083.31729135,0
+LNN.US,D,20130610,000000,72.1191,72.3943,71.3364,72.3566,102398.57918344,0
+LNN.US,D,20130611,000000,71.3364,72.449,70.4891,71.249,100891.57780674,0
+LNN.US,D,20130612,000000,71.9046,72.1818,70.1801,70.3699,67863.3826374,0
+LNN.US,D,20130613,000000,70.1712,70.9311,69.9219,70.4116,173046.44131849,0
+LNN.US,D,20130614,000000,70.197,70.7652,69.7162,69.7441,120280.25283375,0
+LNN.US,D,20130617,000000,70.2258,71.1228,69.9318,70.3609,124670.38844086,0
+LNN.US,D,20130618,000000,70.5815,70.955,70.0659,70.6003,166231.21131159,0
+LNN.US,D,20130619,000000,70.7066,70.7066,69.5722,69.8285,141480.95356423,0
+LNN.US,D,20130620,000000,69.4957,69.4957,67.8507,68.4815,375490.98631374,0
+LNN.US,D,20130621,000000,68.6991,68.7318,66.4619,68.1557,445230.82223515,0
+LNN.US,D,20130624,000000,67.2805,67.2805,65.6275,65.7428,247954.57721857,0
+LNN.US,D,20130625,000000,66.2613,66.8026,65.3504,66.6229,238497.81640841,0
+LNN.US,D,20130626,000000,69.6805,71.088,67.5934,67.6967,339719.58556555,0
+LNN.US,D,20130627,000000,68.0712,68.405,66.148,68.0454,186356.77679135,0
+LNN.US,D,20130628,000000,67.8884,68.3017,66.6477,66.6826,358602.9067575,0
+LNN.US,D,20130701,000000,67.496,68.3781,66.7014,67.7603,411419.42928955,0
+LNN.US,D,20130702,000000,67.5934,68.4815,66.4084,66.6477,241291.35603456,0
+LNN.US,D,20130703,000000,66.5971,67.4385,66.4352,66.6041,88757.045679236,0
+LNN.US,D,20130705,000000,67.496,67.5398,66.4997,66.9149,112905.30822067,0
+LNN.US,D,20130708,000000,67.2993,68.3682,66.8811,68.109,145330.50150313,0
+LNN.US,D,20130709,000000,68.4815,70.3043,68.3304,69.3288,155352.01032422,0
+LNN.US,D,20130710,000000,69.3606,69.9219,68.9643,69.2752,86408.459031363,0
+LNN.US,D,20130711,000000,69.9814,70.663,69.3954,70.2408,161427.32983554,0
+LNN.US,D,20130712,000000,70.2596,71.0334,69.8792,70.508,70843.158238645,0
+LNN.US,D,20130715,000000,70.7573,71.1317,70.3133,70.5248,102814.33841429,0
+LNN.US,D,20130716,000000,70.2069,71.2847,70.1643,70.3788,206476.30218543,0
+LNN.US,D,20130717,000000,70.8556,71.3533,70.0838,70.2755,179415.71166616,0
+LNN.US,D,20130718,000000,70.2069,70.6371,69.3288,69.8374,160855.535058,0
+LNN.US,D,20130719,000000,69.8096,70.2408,69.3358,69.8285,63916.186646698,0
+LNN.US,D,20130722,000000,70.0659,70.2338,69.4142,69.8374,70283.443632465,0
+LNN.US,D,20130723,000000,70.1712,70.2338,68.4954,68.9444,198805.39337413,0
+LNN.US,D,20130724,000000,69.2017,69.2205,67.8318,68.0285,109735.26992057,0
+LNN.US,D,20130725,000000,68.0364,68.2649,66.7361,68.0454,138332.055564,0
+LNN.US,D,20130726,000000,67.7335,67.9927,66.6319,66.9606,97766.840149215,0
+LNN.US,D,20130729,000000,67.051,67.1811,66.1004,66.2037,148977.70657182,0
+LNN.US,D,20130730,000000,66.0289,66.7739,64.516,66.5086,324885.13513989,0
+LNN.US,D,20130731,000000,66.8723,68.7576,66.7014,66.7928,118737.01094297,0
+LNN.US,D,20130801,000000,67.4583,67.7603,66.5802,67.2278,104312.27966249,0
+LNN.US,D,20130802,000000,68.3781,69.7351,68.0454,68.853,209298.0288781,0
+LNN.US,D,20130805,000000,68.9543,69.4599,67.813,68.0196,173222.61048411,0
+LNN.US,D,20130806,000000,68.1467,68.558,66.9428,67.1206,101304.31699475,0
+LNN.US,D,20130807,000000,67.1275,67.1275,65.0017,65.555,255184.55977537,0
+LNN.US,D,20130808,000000,66.1947,67.4673,66.0735,66.9249,197216.85084075,0
+LNN.US,D,20130809,000000,66.9249,67.666,65.0306,65.5828,256934.17126016,0
+LNN.US,D,20130812,000000,65.4855,66.0557,65.4855,65.8113,179118.74078698,0
+LNN.US,D,20130813,000000,65.8113,67.1206,65.5998,66.8464,79596.249067302,0
+LNN.US,D,20130814,000000,66.9526,67.4683,66.6566,66.9706,120850.0342494,0
+LNN.US,D,20130815,000000,66.2206,67.2288,65.7935,66.0537,129529.63736897,0
+LNN.US,D,20130816,000000,65.9285,67.642,65.6693,66.9795,229087.36292177,0
+LNN.US,D,20130819,000000,67.1385,67.8725,66.8891,67.0421,127854.52027422,0
+LNN.US,D,20130820,000000,67.4782,68.3047,67.051,68.0742,101274.11656636,0
+LNN.US,D,20130821,000000,68.1397,68.6931,67.659,68.3047,125274.39700867,0
+LNN.US,D,20130822,000000,68.6931,70.4702,68.3424,70.0897,127738.75196538,0
+LNN.US,D,20130823,000000,70.3301,70.7563,69.9437,70.5785,164255.09661388,0
+LNN.US,D,20130826,000000,70.5785,72.744,70.4006,71.4407,165101.71528978,0
+LNN.US,D,20130827,000000,70.4453,70.7642,68.8391,68.857,112013.3889022,0
+LNN.US,D,20130828,000000,68.9335,69.4907,68.6096,68.7516,94462.91328324,0
+LNN.US,D,20130829,000000,68.8192,69.2702,68.5073,68.7248,49669.63789372,0
+LNN.US,D,20130830,000000,68.6781,68.6781,67.4683,67.7275,109173.5419525,0
+LNN.US,D,20130903,000000,68.5609,69.0437,67.7434,68.7348,114468.68373037,0
+LNN.US,D,20130904,000000,68.849,70.7722,68.5997,70.3301,119868.52032669,0
+LNN.US,D,20130905,000000,70.3838,71.095,70.2914,70.5139,125955.92000936,0
+LNN.US,D,20130906,000000,70.6957,71.2559,69.6149,70.5139,128836.03419692,0
+LNN.US,D,20130909,000000,70.6083,72.2563,70.6083,72.0755,66966.429914188,0
+LNN.US,D,20130910,000000,72.4033,72.7797,71.8162,72.2096,113366.36809411,0
+LNN.US,D,20130911,000000,72.2831,73.1364,72.0566,72.8522,92127.41348767,0
+LNN.US,D,20130912,000000,72.6079,72.8334,71.2827,71.3264,108355.11034309,0
+LNN.US,D,20130913,000000,71.6394,71.7288,70.9867,71.3175,139786.7095315,0
+LNN.US,D,20130916,000000,72.4847,72.9844,71.391,71.4586,123180.50064024,0
+LNN.US,D,20130917,000000,71.3354,72.7072,71.2739,72.5831,85873.911448842,0
+LNN.US,D,20130918,000000,72.4668,73.8456,71.7089,73.49,110666.44979596,0
+LNN.US,D,20130919,000000,73.5705,74.3393,73.3758,74.1595,65393.994275964,0
+LNN.US,D,20130920,000000,74.5877,74.9681,73.953,74.8201,240731.6414284,0
+LNN.US,D,20130923,000000,75.0148,75.0148,73.937,74.4,93013.292720473,0
+LNN.US,D,20130924,000000,74.6155,78.4479,74.393,77.9969,260484.73495799,0
+LNN.US,D,20130925,000000,77.9145,80.1823,77.8022,78.6237,317427.64268921,0
+LNN.US,D,20130926,000000,76.9946,77.4476,74.6572,75.2821,328809.17746883,0
+LNN.US,D,20130927,000000,74.528,74.9681,73.2327,73.4314,221436.58772939,0
+LNN.US,D,20130930,000000,72.5135,73.8218,72.3397,72.7172,139103.17316892,0
+LNN.US,D,20131001,000000,72.3854,72.8772,72.1638,72.7272,282743.4573631,0
+LNN.US,D,20131002,000000,72.1013,72.6993,71.7288,72.2831,202536.15296136,0
+LNN.US,D,20131003,000000,72.3854,72.4947,71.2927,71.3612,245601.96384692,0
+LNN.US,D,20131004,000000,71.2739,72.2374,71.2739,71.6394,123735.18184168,0
+LNN.US,D,20131007,000000,71.0503,71.4239,70.1613,71.2827,175917.49537754,0
+LNN.US,D,20131008,000000,71.6474,71.9424,70.3669,70.937,177764.75491411,0
+LNN.US,D,20131009,000000,71.0672,71.5847,70.348,71.3354,201581.8194242,0
+LNN.US,D,20131010,000000,69.2702,69.2702,66.1282,67.1285,764122.17902038,0
+LNN.US,D,20131011,000000,66.6656,67.3828,64.372,64.9302,732648.29923224,0
+LNN.US,D,20131014,000000,64.2974,65.6693,64.2329,65.0743,374771.20943708,0
+LNN.US,D,20131015,000000,64.7792,65.6593,63.8018,64.1812,299125.17640332,0
+LNN.US,D,20131016,000000,64.4365,64.5934,63.913,64.2707,210279.54280081,0
+LNN.US,D,20131017,000000,64.1027,64.1713,63.3696,64.1455,238607.54463156,0
+LNN.US,D,20131018,000000,64.6759,65.4219,64.362,65.3028,271242.12755087,0
+LNN.US,D,20131021,000000,65.6067,65.8352,65.3554,65.4726,176883.90908605,0
+LNN.US,D,20131022,000000,65.5898,66.0984,65.2581,65.7755,276946.98847392,0
+LNN.US,D,20131023,000000,65.716,66.9964,65.3196,66.1937,390668.7149421,0
+LNN.US,D,20131024,000000,66.5374,66.8206,65.4298,65.6245,293142.47153907,0
+LNN.US,D,20131025,000000,65.6166,68.5709,65.6166,68.0384,577068.77901414,0
+LNN.US,D,20131028,000000,68.4984,70.5139,68.4984,68.5709,532929.84623976,0
+LNN.US,D,20131029,000000,68.5798,68.6494,67.667,67.7355,275204.42375576,0
+LNN.US,D,20131030,000000,67.65,67.65,66.6219,66.8206,459984.73818511,0
+LNN.US,D,20131031,000000,66.8206,68.3712,66.3716,67.7175,406434.34524314,0
+LNN.US,D,20131101,000000,67.642,67.9847,66.9706,67.7077,363930.26232566,0
+LNN.US,D,20131104,000000,67.7434,68.6861,67.6322,68.3613,219598.38832132,0
+LNN.US,D,20131105,000000,68.1308,69.6149,67.7871,69.0298,364169.8523909,0
+LNN.US,D,20131106,000000,69.1808,69.6149,68.6196,69.3567,340187.6922056,0
+LNN.US,D,20131107,000000,69.5007,70.2139,68.7448,68.8023,354200.69097902,0
+LNN.US,D,20131108,000000,68.7348,69.1967,68.6196,68.8669,236171.37674135,0
+LNN.US,D,20131111,000000,68.8768,70.5139,68.5997,70.1424,220460.10721141,0
+LNN.US,D,20131112,000000,70.0629,70.0629,68.7248,69.4272,262427.62918448,0
+LNN.US,D,20131113,000000,69.0218,70.7573,69.0218,70.6291,284651.11775646,0
+LNN.US,D,20131114,000000,70.956,71.2679,70.3123,70.6708,245255.66560135,0
+LNN.US,D,20131115,000000,70.5606,71.4616,70.0539,71.3126,203487.46645568,0
+LNN.US,D,20131118,000000,71.394,72.6139,70.811,71.4715,433399.30107252,0
+LNN.US,D,20131119,000000,71.5072,72.0079,70.1682,70.3778,189776.47196616,0
+LNN.US,D,20131120,000000,70.2735,70.9977,68.2291,68.3027,151194.41801573,0
+LNN.US,D,20131121,000000,68.3603,69.6149,68.0524,68.7914,187567.81396983,0
+LNN.US,D,20131122,000000,69.0218,69.0218,68.0622,68.6761,175183.62496764,0
+LNN.US,D,20131125,000000,68.8281,68.9752,67.9927,68.1824,115150.20673107,0
+LNN.US,D,20131126,000000,68.3304,68.3791,67.0123,68.2291,249048.83940728,0
+LNN.US,D,20131127,000000,68.3971,68.6563,67.6292,67.8219,192747.18743889,0
+LNN.US,D,20131129,000000,68.1557,68.8183,67.4842,68.1736,153601.39215847,0
+LNN.US,D,20131202,000000,68.4059,70.3858,67.6093,69.4838,411299.63425693,0
+LNN.US,D,20131203,000000,69.4649,69.7043,69.2513,69.6407,164878.23211968,0
+LNN.US,D,20131204,000000,69.2325,69.9109,68.0444,69.5582,216054.87139011,0
+LNN.US,D,20131205,000000,69.6407,69.6944,68.7735,69.0775,185989.33824593,0
+LNN.US,D,20131206,000000,69.1629,69.3387,68.8093,68.9941,227853.17208153,0
+LNN.US,D,20131209,000000,68.7338,69.8066,68.5421,69.7977,158722.37813265,0
+LNN.US,D,20131210,000000,69.5672,70.5238,69.5672,70.0729,281064.31354456,0
+LNN.US,D,20131211,000000,69.7679,69.7679,67.9142,68.8013,475091.99914723,0
+LNN.US,D,20131212,000000,68.8013,69.5106,68.7586,69.1629,144204.02552415,0
+LNN.US,D,20131213,000000,69.0963,69.1808,68.1,68.7835,125668.00925871,0
+LNN.US,D,20131216,000000,69.7579,72.5553,69.6407,71.9721,279001.62428545,0
+LNN.US,D,20131217,000000,72.1401,72.2145,71.106,72.0079,158311.65230654,0
+LNN.US,D,20131218,000000,71.8927,73.936,71.4357,73.6231,196213.18993723,0
+LNN.US,D,20131219,000000,74.6384,74.8042,73.1949,73.4959,308562.81027551,0
+LNN.US,D,20131220,000000,73.8725,73.9271,72.8493,72.9179,495209.51117942,0
+LNN.US,D,20131223,000000,72.9814,74.1755,72.0884,73.8903,225020.37189845,0
+LNN.US,D,20131224,000000,73.9608,75.1122,73.4791,74.6055,70971.006718833,0
+LNN.US,D,20131226,000000,74.6304,74.6304,73.642,74.0612,107215.5475118,0
+LNN.US,D,20131227,000000,74.1585,75.1589,74.0523,74.2192,146650.26022382,0
+LNN.US,D,20131230,000000,74.838,75.8572,73.8119,73.952,182163.95064974,0
+LNN.US,D,20131231,000000,73.952,74.2847,73.0062,73.8456,290710.33037265,0
+LNN.US,D,20140102,000000,74.1158,74.9512,72.436,73.642,433628.82432829,0
+LNN.US,D,20140103,000000,71.5699,75.7748,71.4357,74.1585,578856.6443749,0
+LNN.US,D,20140106,000000,74.6055,74.7754,72.0973,72.9992,400387.21279832,0
+LNN.US,D,20140107,000000,72.9814,74.3722,72.4907,73.642,366487.23192942,0
+LNN.US,D,20140108,000000,73.7493,74.3632,72.9715,73.5685,366204.3545835,0
+LNN.US,D,20140109,000000,74.097,75.2066,73.7314,74.1843,253050.39616908,0
+LNN.US,D,20140110,000000,74.0612,75.0327,73.4294,73.8993,248332.08257345,0
+LNN.US,D,20140113,000000,74.0523,74.1933,73.1761,74.0275,160701.51287321,0
+LNN.US,D,20140114,000000,74.0275,75.1509,73.8625,74.6155,155274.49589134,0
+LNN.US,D,20140115,000000,74.7944,76.0887,74.6055,75.738,128998.10982929,0
+LNN.US,D,20140116,000000,75.9695,76.5674,75.1867,75.6288,123059.69892667,0
+LNN.US,D,20140117,000000,75.6288,76.2267,74.9096,75.3983,200967.74404692,0
+LNN.US,D,20140121,000000,75.6386,76.1234,74.2013,74.6473,219902.40596712,0
+LNN.US,D,20140122,000000,74.8927,75.3248,74.2658,75.2473,97903.748757922,0
+LNN.US,D,20140123,000000,74.7844,75.6755,74.238,75.6575,182517.29566191,0
+LNN.US,D,20140124,000000,75.1589,75.1589,73.6866,74.4715,383922.9459205,0
+LNN.US,D,20140127,000000,74.4715,75.4628,74.2758,74.9184,392428.39323635,0
+LNN.US,D,20140128,000000,74.7387,75.585,74.5688,74.9781,194341.77005793,0
+LNN.US,D,20140129,000000,74.1238,79.3548,73.952,74.4525,176229.5664709,0
+LNN.US,D,20140130,000000,74.8201,75.8572,74.0781,75.6029,101945.57275759,0
+LNN.US,D,20140131,000000,75.2056,76.0231,75.1409,75.8572,121140.9650429,0
+LNN.US,D,20140203,000000,75.8572,75.8572,74.7019,75.5175,256054.33211303,0
+LNN.US,D,20140204,000000,75.585,76.5674,75.3158,76.1393,152573.57091224,0
+LNN.US,D,20140205,000000,75.8652,76.2903,74.3205,75.7748,178204.67448768,0
+LNN.US,D,20140206,000000,75.7916,77.7108,75.1409,77.7019,163018.89241175,0
+LNN.US,D,20140207,000000,77.9939,82.9319,77.2211,82.9319,218419.56493313,0
+LNN.US,D,20140210,000000,81.1985,81.2075,77.9462,79.3002,242370.51800907,0
+LNN.US,D,20140211,000000,79.4065,79.9677,78.3059,78.7638,197024.57478,0
+LNN.US,D,20140212,000000,78.4369,82.7382,78.1559,82.1641,199093.30412479,0
+LNN.US,D,20140213,000000,82.0211,82.0211,80.078,80.5727,350925.9578605,0
+LNN.US,D,20140214,000000,81.2889,82.3438,80.6085,82.317,176090.64450031,0
+LNN.US,D,20140218,000000,82.4144,82.4412,80.7863,81.7608,282291.45761819,0
+LNN.US,D,20140219,000000,81.576,82.5595,79.8117,79.9101,218655.12827457,0
+LNN.US,D,20140220,000000,79.9002,80.4276,77.2261,79.5177,307373.92007785,0
+LNN.US,D,20140221,000000,78.7638,79.5177,75.9456,76.0241,322198.30369404,0
+LNN.US,D,20140224,000000,76.1155,76.6519,75.0486,76.0519,222447.29539954,0
+LNN.US,D,20140225,000000,76.2119,76.2119,75.0486,75.7916,145943.57019947,0
+LNN.US,D,20140226,000000,76.1314,77.8787,76.1314,76.7761,123948.59820232,0
+LNN.US,D,20140227,000000,76.8476,77.2071,75.7201,76.1155,108151.76079193,0
+LNN.US,D,20140228,000000,76.3479,76.7294,75.4808,75.9545,206587.03708953,0
+LNN.US,D,20140303,000000,77.3403,77.3403,75.1022,75.1489,227265.27040884,0
+LNN.US,D,20140304,000000,76.0797,76.3479,75.2999,75.6665,233212.74143998,0
+LNN.US,D,20140305,000000,75.7658,77.2071,75.436,76.5247,321621.47551177,0
+LNN.US,D,20140306,000000,76.7482,76.9758,76.0519,76.2645,194848.13057395,0
+LNN.US,D,20140307,000000,76.9846,77.242,75.4271,75.594,388860.71596243,0
+LNN.US,D,20140310,000000,75.4996,76.3211,75.2721,75.4996,276901.68783134,0
+LNN.US,D,20140311,000000,75.4271,76.2377,74.378,75.0844,177298.66163595,0
+LNN.US,D,20140312,000000,74.9155,75.3814,73.8238,74.9483,140649.43510253,0
+LNN.US,D,20140313,000000,75.2046,75.2631,73.3936,73.7613,141049.08743824,0
+LNN.US,D,20140314,000000,75.1847,75.1847,73.4026,73.5714,140156.16143881,0
+LNN.US,D,20140317,000000,73.6351,74.549,71.6146,71.7754,304213.9485872,0
+LNN.US,D,20140318,000000,72.1043,73.1781,71.6941,72.9447,271091.12540891,0
+LNN.US,D,20140319,000000,72.587,72.9725,71.4327,71.6761,243286.59767027,0
+LNN.US,D,20140320,000000,71.3801,72.595,71.3702,72.3348,410006.04924084,0
+LNN.US,D,20140321,000000,72.5085,73.5347,72.0506,72.1858,337135.43557622,0
+LNN.US,D,20140324,000000,71.9901,72.4997,71.2917,71.6484,272230.6882402,0
+LNN.US,D,20140325,000000,71.8083,72.4698,71.4,71.9344,427035.06412958,0
+LNN.US,D,20140326,000000,69.3715,77.2876,69.3645,72.7132,869230.74331145,0
+LNN.US,D,20140327,000000,73.6818,76.0519,72.5791,75.892,201310.01556867,0
+LNN.US,D,20140328,000000,75.7291,76.1692,74.6989,75.5493,204497.16744488,0
+LNN.US,D,20140331,000000,75.7112,79.1383,75.1847,78.9247,175452.40878031,0
+LNN.US,D,20140401,000000,78.7638,79.9996,76.7383,77.387,296511.83266655,0
+LNN.US,D,20140402,000000,77.1436,77.5727,76.5516,77.3303,106817.90853799,0
+LNN.US,D,20140403,000000,77.378,78.2611,76.5794,77.1336,95340.739068473,0
+LNN.US,D,20140404,000000,77.6254,77.8787,75.3983,75.9794,157380.47243114,0
+LNN.US,D,20140407,000000,75.9625,76.5416,74.9661,76.2555,86479.933378554,0
+LNN.US,D,20140408,000000,76.2287,77.4753,75.5423,77.4018,145080.84462844,0
+LNN.US,D,20140409,000000,77.6443,79.2108,77.1158,78.5919,184936.34997602,0
+LNN.US,D,20140410,000000,78.5731,79.5803,77.7426,79.3022,226384.42458077,0
+LNN.US,D,20140411,000000,78.5294,79.3022,78.1399,78.9803,133107.38145235,0
+LNN.US,D,20140414,000000,79.6042,80.0532,78.2432,79.2287,387769.47381657,0
+LNN.US,D,20140415,000000,79.5078,79.5078,77.9244,79.1383,174973.22864984,0
+LNN.US,D,20140416,000000,79.4244,79.5515,78.6575,79.2008,117478.65976002,0
+LNN.US,D,20140417,000000,79.192,79.6131,78.89,79.192,141225.25660386,0
+LNN.US,D,20140421,000000,78.9714,79.4979,78.2959,79.0598,94920.953113838,0
+LNN.US,D,20140422,000000,79.1472,79.8824,78.8333,79.631,127241.45157788,0
+LNN.US,D,20140423,000000,79.3469,80.2339,78.7718,78.9714,229013.87521269,0
+LNN.US,D,20140424,000000,79.6568,81.9883,78.8522,81.4022,366401.66404899,0
+LNN.US,D,20140425,000000,80.975,81.9883,79.8197,80.0264,141839.33198113,0
+LNN.US,D,20140428,000000,80.3194,80.9203,77.9592,79.0141,126434.09345889,0
+LNN.US,D,20140429,000000,79.631,80.2866,78.6933,79.3638,126866.96626582,0
+LNN.US,D,20140430,000000,78.8711,79.5615,78.4936,78.881,68996.905383008,0
+LNN.US,D,20140501,000000,78.7459,79.1651,78.0922,78.8711,149906.87308532,0
+LNN.US,D,20140502,000000,78.7806,80.5548,78.7806,79.9529,130515.17801546,0
+LNN.US,D,20140505,000000,79.2565,79.6857,77.5102,78.4181,86697.37646297,0
+LNN.US,D,20140506,000000,78.0099,78.0099,76.0797,76.4731,111405.35361058,0
+LNN.US,D,20140507,000000,76.4294,76.8654,74.2152,76.3579,171297.83651466,0
+LNN.US,D,20140508,000000,76.2555,77.6979,75.6386,76.7661,122738.56770478,0
+LNN.US,D,20140509,000000,76.4035,77.6353,75.8293,76.7959,142641.65669539,0
+LNN.US,D,20140512,000000,77.234,79.1045,76.8933,78.3526,146025.11135614,0
+LNN.US,D,20140513,000000,78.5631,78.5631,76.0797,76.5615,147308.62956274,0
+LNN.US,D,20140514,000000,76.6151,76.7869,75.582,75.899,117592.41470695,0
+LNN.US,D,20140515,000000,75.5215,76.6886,75.1251,76.3569,166760.72548938,0
+LNN.US,D,20140516,000000,76.2029,77.2091,75.0884,75.6725,93109.934091323,0
+LNN.US,D,20140519,000000,75.1618,76.1055,74.9194,75.3774,129155.15205692,0
+LNN.US,D,20140520,000000,75.1807,75.3774,73.9311,74.4515,162729.97498013,0
+LNN.US,D,20140521,000000,74.4705,76.2913,74.1983,75.6635,155353.01700515,0
+LNN.US,D,20140522,000000,75.9853,77.3333,75.9853,76.194,108314.84310525,0
+LNN.US,D,20140523,000000,76.3102,77.531,75.4131,76.0966,119150.75681193,0
+LNN.US,D,20140527,000000,76.7492,78.5075,76.5516,77.2181,103393.17995846,0
+LNN.US,D,20140528,000000,76.9668,77.7277,76.4026,76.6062,87835.93261331,0
+LNN.US,D,20140529,000000,76.329,76.6708,75.5125,76.2198,101310.35708043,0
+LNN.US,D,20140530,000000,76.2198,76.5794,75.5125,75.6725,70769.67052956,0
+LNN.US,D,20140602,000000,76.1234,76.2635,74.9443,75.1151,64114.502793131,0
+LNN.US,D,20140603,000000,74.543,75.4768,74.0751,74.2628,119456.78781963,0
+LNN.US,D,20140604,000000,74.2817,75.3118,74.0672,74.5271,98942.643494571,0
+LNN.US,D,20140605,000000,74.8132,77.0274,74.6384,76.0877,178018.4385126,0
+LNN.US,D,20140606,000000,76.3102,77.5747,75.9535,77.227,132200.36191969,0
+LNN.US,D,20140609,000000,76.9579,78.8502,76.7671,78.7966,127507.21534772,0
+LNN.US,D,20140610,000000,78.3197,79.2366,78.1886,78.8413,82557.904411511,0
+LNN.US,D,20140611,000000,78.4817,80.1704,77.7455,79.9181,155357.04372895,0
+LNN.US,D,20140612,000000,79.9181,80.6363,78.6456,79.0767,233571.11985689,0
+LNN.US,D,20140613,000000,79.4343,79.4343,78.433,79.0032,68841.876517269,0
+LNN.US,D,20140616,000000,78.9694,79.3807,77.4515,78.0684,145360.70193153,0
+LNN.US,D,20140617,000000,77.7197,78.4996,77.2886,78.1052,92993.159101545,0
+LNN.US,D,20140618,000000,78.2751,78.728,77.989,78.2314,116804.18352595,0
+LNN.US,D,20140619,000000,78.6456,79.3807,78.3684,78.5701,95605.496157367,0
+LNN.US,D,20140620,000000,79.0032,79.2188,78.284,78.7002,172850.13853395,0
+LNN.US,D,20140623,000000,79.0032,79.5803,78.7518,79.1115,107957.47136928,0
+LNN.US,D,20140624,000000,78.879,79.7681,78.5801,79.0488,220249.71089362,0
+LNN.US,D,20140625,000000,75.4033,78.4568,75.0257,75.2413,608952.37794747,0
+LNN.US,D,20140626,000000,74.543,75.3118,74.381,74.693,192566.99154949,0
+LNN.US,D,20140627,000000,74.693,75.9437,74.4615,75.8085,308460.12881897,0
+LNN.US,D,20140630,000000,75.3853,75.9437,75.1996,75.8353,130762.82152826,0
+LNN.US,D,20140701,000000,76.0499,76.8664,75.8701,76.1393,163442.70509016,0
+LNN.US,D,20140702,000000,76.1393,76.8664,75.9248,76.3469,126090.81525618,0
+LNN.US,D,20140703,000000,76.2456,77.5131,76.2456,77.3234,99558.732233748,0
+LNN.US,D,20140707,000000,77.4247,77.4247,76.4731,76.7234,118076.62824216,0
+LNN.US,D,20140708,000000,76.4026,76.9768,75.9068,76.488,141903.75956171,0
+LNN.US,D,20140709,000000,76.6966,76.6966,75.4131,76.0678,156090.91413884,0
+LNN.US,D,20140710,000000,75.2781,75.8353,74.6473,75.0724,192161.29912811,0
+LNN.US,D,20140711,000000,75.1996,75.5731,74.7397,75.2513,179735.8362071,0
+LNN.US,D,20140714,000000,74.6473,75.1718,73.7791,74.0036,276582.56997133,0
+LNN.US,D,20140715,000000,73.6996,74.0672,73.3023,73.797,197341.67927811,0
+LNN.US,D,20140716,000000,73.8486,74.2261,72.0546,73.7701,340678.95250744,0
+LNN.US,D,20140717,000000,73.6629,73.8863,73.4483,73.6161,126575.02879139,0
+LNN.US,D,20140718,000000,73.6161,74.0672,73.6161,73.8675,216276.3411983,0
+LNN.US,D,20140721,000000,73.7086,74.3274,73.4483,74.1565,93181.408438516,0
+LNN.US,D,20140722,000000,74.3364,75.6813,73.9648,75.4321,102790.17807158,0
+LNN.US,D,20140723,000000,75.4131,75.7082,75.0626,75.4578,93424.018546591,0
+LNN.US,D,20140724,000000,75.2513,75.6913,74.4515,74.684,172066.94075768,0
+LNN.US,D,20140725,000000,74.4794,75.4499,74.4794,74.8837,137383.76211253,0
+LNN.US,D,20140728,000000,74.7297,74.7297,73.7523,74.244,101503.63982213,0
+LNN.US,D,20140729,000000,74.381,74.6145,73.5546,73.8943,157799.25170483,0
+LNN.US,D,20140730,000000,74.0483,74.3085,73.6161,73.6728,92475.725095113,0
+LNN.US,D,20140731,000000,73.6161,73.7086,72.4212,72.6745,133900.64603809,0
+LNN.US,D,20140801,000000,72.6457,72.9705,71.3533,71.9006,140128.98105327,0
+LNN.US,D,20140804,000000,72.0735,72.0914,70.8149,71.1775,167949.61568705,0
+LNN.US,D,20140805,000000,71.0215,71.0215,69.5632,70.5735,205716.25807093,0
+LNN.US,D,20140806,000000,70.4036,70.4036,69.015,69.1272,204429.71982147,0
+LNN.US,D,20140807,000000,69.2632,70.3947,69.0398,69.2632,137702.87997252,0
+LNN.US,D,20140808,000000,69.2365,69.8036,68.3583,68.9861,172271.29698979,0
+LNN.US,D,20140811,000000,69.156,71.0762,69.156,69.7947,145621.43229663,0
+LNN.US,D,20140812,000000,69.6129,70.3868,69.5454,69.8414,137762.27414836,0
+LNN.US,D,20140813,000000,69.8831,70.343,69.2533,69.4302,175860.11456359,0
+LNN.US,D,20140814,000000,69.3338,69.8573,68.4854,69.5861,147862.30408325,0
+LNN.US,D,20140815,000000,70.0729,70.2864,69.0685,69.1808,128322.62691427,0
+LNN.US,D,20140818,000000,69.4589,70.0818,69.0775,70.0351,135773.07259833,0
+LNN.US,D,20140819,000000,70.0729,70.66,69.8235,69.9179,87503.727901009,0
+LNN.US,D,20140820,000000,69.7192,70.809,69.4589,69.8921,164017.51991054,0
+LNN.US,D,20140821,000000,69.9089,70.5368,69.4122,70.0172,337035.77416254,0
+LNN.US,D,20140822,000000,70.1116,71.55,70.0262,70.6153,204120.66877093,0
+LNN.US,D,20140825,000000,70.7473,71.2797,70.2348,70.3251,149304.87787939,0
+LNN.US,D,20140826,000000,70.3053,71.6941,70.1444,71.5758,159102.90353037,0
+LNN.US,D,20140827,000000,71.4666,71.6941,70.493,70.5566,105244.46621882,0
+LNN.US,D,20140828,000000,70.2248,70.3966,69.8414,70.0729,149592.78863005,0
+LNN.US,D,20140829,000000,70.196,70.3351,69.6387,70.0729,203119.0212293,0
+LNN.US,D,20140902,000000,69.9884,70.4583,68.9205,69.0208,184044.43065755,0
+LNN.US,D,20140903,000000,69.0685,69.6119,67.9819,68.0434,199555.37067916,0
+LNN.US,D,20140904,000000,68.0186,69.2165,67.652,67.7901,118405.81291161,0
+LNN.US,D,20140905,000000,67.5765,67.9629,67.1236,67.6332,259294.83807938,0
+LNN.US,D,20140908,000000,67.3967,69.143,67.2248,68.9405,205565.25592897,0
+LNN.US,D,20140909,000000,68.5828,69.1808,67.5666,67.7374,120478.56898018,0
+LNN.US,D,20140910,000000,67.6232,68.3524,67.5318,67.946,110204.38324157,0
+LNN.US,D,20140911,000000,67.496,69.143,67.361,68.6026,152635.98513092,0
+LNN.US,D,20140912,000000,68.3811,68.4179,67.8467,68.1457,134013.39430409,0
+LNN.US,D,20140915,000000,67.8367,67.9222,67.3898,67.5666,121581.89129741,0
+LNN.US,D,20140916,000000,67.3967,68.1269,67.0739,67.6907,102890.84616622,0
+LNN.US,D,20140917,000000,67.5407,68.4079,67.3808,67.7822,69830.437206601,0
+LNN.US,D,20140918,000000,67.7285,68.3901,67.5587,68.2222,62876.285229101,0
+LNN.US,D,20140919,000000,68.1834,68.1834,67.4583,67.5229,309032.93027745,0
+LNN.US,D,20140922,000000,66.9726,67.2686,65.7725,66.4481,242818.49103021,0
+LNN.US,D,20140923,000000,66.1689,67.3898,65.9653,67.0193,224314.68855505,0
+LNN.US,D,20140924,000000,67.2248,67.66,66.8315,67.5765,163855.44427817,0
+LNN.US,D,20140925,000000,67.5666,67.9819,67.2875,67.7901,181289.14490735,0
+LNN.US,D,20140926,000000,67.808,68.705,67.5407,68.5093,103243.18449744,0
+LNN.US,D,20140929,000000,68.0265,68.4934,67.8656,68.1547,86625.902115778,0
+LNN.US,D,20140930,000000,68.0514,68.4537,67.3322,67.3421,165121.8489087,0
+LNN.US,D,20141001,000000,67.1792,67.7444,66.1222,66.9825,120652.72478391,0
+LNN.US,D,20141002,000000,66.6209,68.2491,66.6209,67.7444,146356.30938748,0
+LNN.US,D,20141003,000000,68.555,68.555,67.5765,68.1368,125965.98681883,0
+LNN.US,D,20141006,000000,68.5828,70.2606,68.4616,68.6811,238852.16810153,0
+LNN.US,D,20141007,000000,68.3324,68.3324,66.1302,66.1967,117315.57744671,0
+LNN.US,D,20141008,000000,66.3229,67.7822,66.2444,67.4295,206288.05284846,0
+LNN.US,D,20141009,000000,74.3245,77.235,70.7116,71.9463,536026.39683079,0
+LNN.US,D,20141010,000000,69.1977,70.9887,68.9405,69.0437,239694.76005363,0
+LNN.US,D,20141013,000000,69.5444,72.2165,68.8918,72.1251,168673.41928748,0
+LNN.US,D,20141014,000000,72.3397,74.7287,72.1251,73.8298,205493.78158178,0
+LNN.US,D,20141015,000000,72.9725,76.4711,72.0804,76.1005,165897.99991835,0
+LNN.US,D,20141016,000000,75.4788,77.4237,75.1906,76.8118,284057.17599812,0
+LNN.US,D,20141017,000000,77.7197,78.2244,76.6211,77.8658,169878.41638028,0
+LNN.US,D,20141020,000000,76.7204,78.2949,76.2407,77.1436,124694.54878357,0
+LNN.US,D,20141021,000000,77.1158,77.9909,76.4065,77.828,83227.347240845,0
+LNN.US,D,20141022,000000,77.8936,78.3614,76.4939,76.6847,81411.2948136,0
+LNN.US,D,20141023,000000,77.9204,78.8273,76.9201,77.3423,128706.17235484,0
+LNN.US,D,20141024,000000,77.5747,77.7465,75.2106,75.2523,114591.49880583,0
+LNN.US,D,20141027,000000,74.8569,75.6755,74.5251,75.4251,81616.657726659,0
+LNN.US,D,20141028,000000,75.4519,77.4773,75.0626,77.0254,125146.54852849,0
+LNN.US,D,20141029,000000,77.1973,77.7019,76.7274,77.4953,81345.860552086,0
+LNN.US,D,20141030,000000,76.9101,78.6774,76.7463,78.5304,82846.821843119,0
+LNN.US,D,20141031,000000,79.6657,79.6657,77.8936,79.0081,216247.14745086,0
+LNN.US,D,20141103,000000,78.6396,79.2694,77.1694,77.8837,152246.39960467,0
+LNN.US,D,20141104,000000,77.38,78.1618,77.1536,77.7465,100586.55347999,0
+LNN.US,D,20141105,000000,77.6572,78.3714,76.9836,77.4773,144207.045567,0
+LNN.US,D,20141106,000000,77.0254,77.9979,77.0254,77.6661,154382.57657286,0
+LNN.US,D,20141107,000000,77.8658,77.8658,77.2519,77.4773,161660.8798151,0
+LNN.US,D,20141110,000000,77.3145,78.3714,77.0621,77.4773,239393.76245067,0
+LNN.US,D,20141111,000000,77.2261,77.7555,76.4422,77.4327,44572.812262267,0
+LNN.US,D,20141112,000000,77.2261,78.5591,76.039,77.2698,252307.46563065,0
+LNN.US,D,20141113,000000,76.7721,78.5343,76.7721,76.8814,86749.723872181,0
+LNN.US,D,20141114,000000,76.8714,77.8667,75.9337,76.4214,58275.753304206,0
+LNN.US,D,20141117,000000,76.1682,77.0611,74.8747,75.9764,131316.49604877,0
+LNN.US,D,20141118,000000,75.9138,78.0347,75.437,77.541,121423.84238883,0
+LNN.US,D,20141119,000000,77.0611,78.6526,76.2039,78.4022,111012.7480415,0
+LNN.US,D,20141120,000000,77.7734,78.7171,77.7734,78.5781,88917.107949708,0
+LNN.US,D,20141121,000000,78.6257,79.0508,78.0912,78.5879,185011.85104701,0
+LNN.US,D,20141124,000000,78.5512,80.3234,78.1936,80.0532,90473.43669279,0
+LNN.US,D,20141125,000000,80.0711,80.8836,79.9181,80.1614,142805.74568965,0
+LNN.US,D,20141126,000000,80.6482,80.6482,78.9963,79.9906,53881.590973317,0
+LNN.US,D,20141128,000000,80.1516,80.2986,78.5879,79.4651,68839.863155376,0
+LNN.US,D,20141201,000000,79.1293,80.4505,78.9406,79.1135,120205.75844372,0
+LNN.US,D,20141202,000000,79.1135,79.9816,78.6436,79.2386,96186.351063421,0
+LNN.US,D,20141203,000000,79.174,81.2919,79.174,81.0475,146715.69448534,0
+LNN.US,D,20141204,000000,80.6681,81.6077,79.5465,80.7316,126742.13782848,0
+LNN.US,D,20141205,000000,80.3144,81.5819,79.9091,80.5419,105747.80669201,0
+LNN.US,D,20141208,000000,79.0688,80.5876,78.5343,79.3141,135596.90343272,0
+LNN.US,D,20141209,000000,78.1847,80.677,78.1647,79.9618,106770.59453351,0
+LNN.US,D,20141210,000000,79.5843,80.523,78.6803,79.2575,96099.776502032,0
+LNN.US,D,20141211,000000,79.6727,80.677,78.736,79.5287,133934.87319027,0
+LNN.US,D,20141212,000000,78.7966,80.7655,78.7966,80.0959,133822.12492428,0
+LNN.US,D,20141215,000000,80.4694,80.9581,78.7171,80.6581,194001.51189805,0
+LNN.US,D,20141216,000000,80.5688,80.6581,76.5645,76.6549,184104.83151433,0
+LNN.US,D,20141217,000000,76.7919,77.2966,75.0178,76.3857,232044.9915422,0
+LNN.US,D,20141218,000000,76.5347,76.8198,75.8055,76.1582,109119.18118139,0
+LNN.US,D,20141219,000000,75.9138,76.9816,75.5513,76.0668,478150.29586228,0
+LNN.US,D,20141222,000000,76.2456,76.8436,75.4628,76.3678,103776.72539903,0
+LNN.US,D,20141223,000000,76.4909,78.3446,76.4909,77.6492,145581.16505878,0
+LNN.US,D,20141224,000000,77.1783,78.1936,77.0056,77.4505,60014.291298581,0
+LNN.US,D,20141226,000000,77.8112,79.1482,77.8112,78.6803,74049.437052822,0
+LNN.US,D,20141229,000000,78.4628,79.2386,78.4291,78.5879,74962.496671176,0
+LNN.US,D,20141230,000000,78.3446,79.3757,77.9502,78.0724,78913.719385664,0
+LNN.US,D,20141231,000000,78.1002,78.5244,76.9261,77.4863,116680.36176955,0
+LNN.US,D,20150102,000000,77.2966,78.3734,76.3946,76.9449,90351.628298279,0
+LNN.US,D,20150105,000000,76.9449,76.9449,75.0178,75.0814,330731.9380764,0
+LNN.US,D,20150106,000000,72.3785,74.396,72.3178,73.0489,347520.35621894,0
+LNN.US,D,20150107,000000,73.4394,74.9721,72.6059,74.1078,239422.95619811,0
+LNN.US,D,20150108,000000,74.4208,76.9816,74.241,76.7919,220108.77556113,0
+LNN.US,D,20150109,000000,76.7821,77.2608,75.888,76.8993,93402.878246717,0
+LNN.US,D,20150112,000000,76.8993,77.396,75.9427,76.5546,113442.87584603,0
+LNN.US,D,20150113,000000,77.234,78.6526,74.8301,75.5513,138893.78353207,0
+LNN.US,D,20150114,000000,75.2264,75.9675,74.4774,75.1469,75609.792519691,0
+LNN.US,D,20150115,000000,75.2026,75.7857,73.8089,74.4774,104843.80720217,0
+LNN.US,D,20150116,000000,74.0363,75.2354,73.8268,74.9364,77756.036297343,0
+LNN.US,D,20150120,000000,75.0277,75.7052,74.5847,75.5075,95965.887936166,0
+LNN.US,D,20150121,000000,75.1469,76.1304,74.7854,75.0814,142872.18663211,0
+LNN.US,D,20150122,000000,75.5691,77.4416,75.1171,77.2787,105062.25696753,0
+LNN.US,D,20150123,000000,77.0155,78.6893,76.1482,77.9999,101945.57275759,0
+LNN.US,D,20150126,000000,78.0089,78.4469,77.1526,77.541,96552.782927897,0
+LNN.US,D,20150127,000000,76.8198,78.0912,76.2645,77.8667,85842.704339505,0
+LNN.US,D,20150128,000000,77.4327,77.7823,76.3479,76.7621,58632.11835922,0
+LNN.US,D,20150129,000000,76.7344,79.474,76.2039,79.474,91653.266761931,0
+LNN.US,D,20150130,000000,78.8135,79.2952,77.7565,78.1002,122474.81729683,0
+LNN.US,D,20150202,000000,78.0247,78.3923,76.6281,77.4695,220428.90010206,0
+LNN.US,D,20150203,000000,77.541,78.9406,76.8108,77.088,257117.3871924,0
+LNN.US,D,20150204,000000,77.08,77.8489,76.6549,77.2876,142877.22003685,0
+LNN.US,D,20150205,000000,77.0244,79.3499,76.8714,79.174,88550.67608523,0
+LNN.US,D,20150206,000000,78.9038,80.1516,78.9038,79.5019,101494.57969361,0
+LNN.US,D,20150209,000000,79.1482,80.3055,78.5879,78.8055,72336.066082106,0
+LNN.US,D,20150210,000000,79.023,79.3925,78.0177,79.184,58713.659515876,0
+LNN.US,D,20150211,000000,78.8681,79.8396,78.0307,79.5297,59143.512279974,0
+LNN.US,D,20150212,000000,79.7939,81.0356,79.0688,80.6443,115543.8189811,0
+LNN.US,D,20150213,000000,80.7893,81.5244,80.0909,80.6253,114125.40552767,0
+LNN.US,D,20150217,000000,80.682,81.4052,79.3687,79.7015,107456.144258,0
+LNN.US,D,20150218,000000,79.1661,80.1644,78.6039,79.8565,129827.61492909,0
+LNN.US,D,20150219,000000,79.8833,80.4923,79.2475,79.8565,153257.10727482,0
+LNN.US,D,20150220,000000,79.9191,80.5369,78.6605,80.2936,66492.28318845,0
+LNN.US,D,20150223,000000,80.2568,80.4634,79.2297,79.7194,64523.215257357,0
+LNN.US,D,20150224,000000,79.4115,80.8886,79.4115,79.9012,64846.35984114,0
+LNN.US,D,20150225,000000,79.9459,80.3721,79.8029,79.928,95217.923993015,0
+LNN.US,D,20150226,000000,80.6631,80.8965,79.5922,80.5727,101110.02757209,0
+LNN.US,D,20150227,000000,80.6095,80.682,79.3042,79.3935,85661.501769159,0
+LNN.US,D,20150302,000000,79.4482,80.981,78.9128,79.4194,93541.800217316,0
+LNN.US,D,20150303,000000,79.031,79.4115,78.6416,78.9953,76886.263959683,0
+LNN.US,D,20150304,000000,77.69,77.8439,76.0479,76.3022,104572.00334665,0
+LNN.US,D,20150305,000000,76.1304,76.1304,74.392,74.5609,115274.02848747,0
+LNN.US,D,20150306,000000,74.092,74.4725,73.3311,73.4821,87254.071026311,0
+LNN.US,D,20150309,000000,73.3926,74.8181,72.8125,73.9798,96741.032264867,0
+LNN.US,D,20150310,000000,73.2039,73.7651,71.9235,71.9424,112188.55138686,0
+LNN.US,D,20150311,000000,71.8609,71.9324,70.5258,70.5636,139983.01231604,0
+LNN.US,D,20150312,000000,71.7973,74.1814,71.6264,72.2533,241912.47817848,0
+LNN.US,D,20150313,000000,72.3318,73.7463,71.4169,73.6281,324867.01488286,0
+LNN.US,D,20150316,000000,74.9592,74.9592,73.4563,73.5456,142629.57652404,0
+LNN.US,D,20150317,000000,73.3589,74.3075,72.9655,73.7463,105017.9630059,0
+LNN.US,D,20150318,000000,73.2914,75.1807,72.3238,74.8082,128843.08096355,0
+LNN.US,D,20150319,000000,74.2618,74.9502,72.8125,74.9066,124981.45285328,0
+LNN.US,D,20150320,000000,75.2691,75.2691,73.9996,74.5102,196354.12526972,0
+LNN.US,D,20150323,000000,74.3175,75.5423,73.7185,73.7651,142299.38517363,0
+LNN.US,D,20150324,000000,73.7553,74.399,72.2066,72.4957,187307.08360473,0
+LNN.US,D,20150325,000000,68.6741,70.657,67.5268,68.5311,578799.26356095,0
+LNN.US,D,20150326,000000,67.7702,68.4626,67.2646,67.7165,300705.66548912,0
+LNN.US,D,20150327,000000,67.7165,69.5762,67.3758,69.3934,238160.57829138,0
+LNN.US,D,20150330,000000,69.3318,69.6289,67.9014,68.0424,255810.71532401,0
+LNN.US,D,20150331,000000,68.0176,69.3139,67.9897,69.1222,248410.60368728,0
+LNN.US,D,20150401,000000,68.7755,69.0566,67.9014,68.4378,305779.33745881,0
+LNN.US,D,20150402,000000,68.3722,70.5835,68.1169,70.3301,224261.33446489,0
+LNN.US,D,20150406,000000,70.0759,70.0759,67.9897,68.1834,227791.7645438,0
+LNN.US,D,20150407,000000,67.9987,69.448,67.9212,68.1169,374411.82433923,0
+LNN.US,D,20150408,000000,67.9987,68.5311,67.962,68.0334,149251.52378924,0
+LNN.US,D,20150409,000000,68.2501,68.6543,67.7265,67.9897,120837.95407804,0
+LNN.US,D,20150410,000000,67.9897,68.8967,67.9897,68.1646,116600.83397479,0
+LNN.US,D,20150413,000000,68.2501,68.7934,67.9719,67.9897,111743.59840857,0
+LNN.US,D,20150414,000000,67.9897,69.7957,67.9113,68.9255,150020.62803226,0
+LNN.US,D,20150415,000000,69.2235,69.6924,68.7755,69.2603,114367.0089548,0
+LNN.US,D,20150416,000000,69.0338,69.306,68.3047,68.4546,88587.923280246,0
+LNN.US,D,20150417,000000,68.1746,68.5123,67.9113,68.1904,133585.55490188,0
+LNN.US,D,20150420,000000,68.4467,70.8725,68.2162,69.7759,181623.36298155,0
+LNN.US,D,20150421,000000,69.9189,70.3202,68.0692,68.0792,150902.48054127,0
+LNN.US,D,20150422,000000,68.2947,69.2135,68.0504,68.6741,238223.99919099,0
+LNN.US,D,20150423,000000,68.1994,70.0281,68.1646,69.4867,173407.83977824,0
+LNN.US,D,20150424,000000,69.7957,70.3918,69.2881,69.7559,121168.14542845,0
+LNN.US,D,20150427,000000,69.7857,70.9977,69.7391,70.3918,144506.02980806,0
+LNN.US,D,20150428,000000,70.0848,71.1547,69.9814,70.3669,120299.37977173,0
+LNN.US,D,20150429,000000,69.9726,74.7149,69.9636,74.4158,236617.33640058,0
+LNN.US,D,20150430,000000,74.082,74.1893,71.4,71.7874,128620.60447441,0
+LNN.US,D,20150501,000000,71.7526,72.5145,70.5835,71.1447,146270.74150704,0
+LNN.US,D,20150504,000000,71.099,71.9781,70.8268,70.9619,91445.89048698,0
+LNN.US,D,20150505,000000,70.9302,71.8609,69.8752,70.2099,106339.73508848,0
+LNN.US,D,20150506,000000,70.3103,71.0067,69.5861,70.6133,95017.594484688,0
+LNN.US,D,20150507,000000,70.499,71.8231,69.7391,70.2099,127079.37594551,0
+LNN.US,D,20150508,000000,70.8168,71.1904,69.1947,69.5533,75450.736930164,0
+LNN.US,D,20150511,000000,69.4112,71.2341,69.3655,70.6133,69937.145386915,0
+LNN.US,D,20150512,000000,70.3838,70.9887,69.4867,69.8752,81696.185521422,0
+LNN.US,D,20150513,000000,69.8851,71.1596,69.6825,70.5099,85301.109990359,0
+LNN.US,D,20150514,000000,70.8765,72.9774,70.5467,72.7778,134543.91516282,0
+LNN.US,D,20150515,000000,72.4311,72.741,71.5857,72.3665,118712.85060026,0
+LNN.US,D,20150518,000000,72.1043,73.1512,71.5957,72.6228,102112.68179468,0
+LNN.US,D,20150519,000000,72.9139,72.9228,71.9404,72.732,53470.865147199,0
+LNN.US,D,20150520,000000,72.4957,73.5774,72.3665,73.0867,58675.405639914,0
+LNN.US,D,20150521,000000,73.1682,74.5867,73.1582,73.5596,82993.797261287,0
+LNN.US,D,20150522,000000,73.8963,73.8963,72.3308,72.7778,74527.610502346,0
+LNN.US,D,20150526,000000,72.3387,72.8225,71.2967,72.5046,79843.892580107,0
+LNN.US,D,20150527,000000,72.5046,73.7225,72.2871,73.5874,106626.63915819,0
+LNN.US,D,20150528,000000,73.3519,73.6876,72.9039,73.2566,86736.637019879,0
+LNN.US,D,20150529,000000,73.2407,74.5678,72.895,73.2665,130259.48105508,0
+LNN.US,D,20150601,000000,73.3042,73.8158,72.9407,73.2317,181170.35655568,0
+LNN.US,D,20150602,000000,73.2407,74.088,73.1682,73.4602,162399.78362972,0
+LNN.US,D,20150603,000000,73.4781,74.0433,73.2317,73.494,92120.366721046,0
+LNN.US,D,20150604,000000,73.4523,73.4523,72.4678,73.2665,72549.482442737,0
+LNN.US,D,20150605,000000,73.3241,73.9152,72.4311,73.8586,61445.791604314,0
+LNN.US,D,20150608,000000,73.3241,74.843,73.1424,73.9768,107616.20652846,0
+LNN.US,D,20150609,000000,73.4244,74.843,73.4244,73.7314,71674.676700343,0
+LNN.US,D,20150610,000000,74.3235,75.2096,74.1615,74.8976,105064.27032943,0
+LNN.US,D,20150611,000000,74.4894,74.7625,73.7136,73.8685,54026.553029594,0
+LNN.US,D,20150612,000000,73.5198,74.088,73.2844,73.5963,62219.92925207,0
+LNN.US,D,20150615,000000,72.8512,73.6798,72.2235,73.2943,163900.74492076,0
+LNN.US,D,20150616,000000,72.8135,73.5774,72.8046,73.2486,130371.22264013,0
+LNN.US,D,20150617,000000,73.2139,74.0433,72.7778,73.0132,70678.062563441,0
+LNN.US,D,20150618,000000,73.0301,74.5867,72.7877,72.9964,126084.77517051,0
+LNN.US,D,20150619,000000,73.3241,74.1695,72.8135,73.3429,353516.1479355,0
+LNN.US,D,20150622,000000,73.6876,74.6394,73.3429,74.6394,168846.56841026,0
+LNN.US,D,20150623,000000,75.2601,77.2261,75.0704,76.8426,192576.051678,0
+LNN.US,D,20150624,000000,76.5704,76.8804,74.8609,75.1609,142240.99767874,0
+LNN.US,D,20150625,000000,78.1072,83.6323,78.0605,81.6019,680543.50012926,0
+LNN.US,D,20150626,000000,81.6019,81.6485,79.2625,79.782,315811.91977029,0
+LNN.US,D,20150629,000000,80.0284,80.4923,78.6913,78.7906,183681.01883591,0
+LNN.US,D,20150630,000000,79.6369,80.5379,78.8541,79.9737,176769.14745817,0
+LNN.US,D,20150701,000000,80.0552,80.0552,79.0071,79.4174,154224.52766428,0
+LNN.US,D,20150702,000000,79.4005,80.0989,79.2435,80.0284,154994.63858825,0
+LNN.US,D,20150706,000000,80.0552,80.7008,78.7449,79.6827,157410.67285953,0
+LNN.US,D,20150707,000000,79.8277,80.2201,79.329,79.7075,209187.293974,0
+LNN.US,D,20150708,000000,79.1701,79.4452,76.5158,77.0254,166095.30938384,0
+LNN.US,D,20150709,000000,77.4635,78.4022,76.8704,77.0979,69802.250140102,0
+LNN.US,D,20150710,000000,77.7347,78.4121,77.081,77.5518,91016.037722881,0
+LNN.US,D,20150713,000000,77.5717,77.7078,76.9261,77.0066,79696.917161938,0
+LNN.US,D,20150714,000000,76.7621,77.7883,76.5158,77.3165,76427.21744814,0
+LNN.US,D,20150715,000000,77.1158,77.7436,76.033,76.1622,78050.993814628,0
+LNN.US,D,20150716,000000,76.3529,78.1072,76.3529,77.391,75518.18455357,0
+LNN.US,D,20150717,000000,77.535,78.3734,77.2529,77.3641,57931.468420549,0
+LNN.US,D,20150720,000000,77.835,78.7449,76.4364,76.6151,74527.610502346,0
+LNN.US,D,20150721,000000,76.7621,76.9171,75.8165,76.5794,57490.54216604,0
+LNN.US,D,20150722,000000,76.5615,77.0979,75.1807,75.8065,119596.71647117,0
+LNN.US,D,20150723,000000,76.9261,77.4793,75.9794,77.3165,172799.80448664,0
+LNN.US,D,20150724,000000,76.9906,78.1449,75.4261,75.6416,80026.101831399,0
+LNN.US,D,20150727,000000,75.0606,75.7608,74.7237,75.1131,74968.536756855,0
+LNN.US,D,20150728,000000,75.7608,75.8065,74.6234,75.6516,102999.56770842,0
+LNN.US,D,20150729,000000,75.3416,76.8356,75.3416,75.6048,111684.20423273,0
+LNN.US,D,20150730,000000,75.6238,76.1622,74.1873,75.3317,133448.64629317,0
+LNN.US,D,20150731,000000,75.3595,77.0164,75.1331,76.2972,83872.629727466,0
+LNN.US,D,20150803,000000,76.0062,76.3807,75.0158,75.5691,115100.87936471,0
+LNN.US,D,20150804,000000,75.2601,76.6976,74.3235,75.3416,82440.122740786,0
+LNN.US,D,20150805,000000,75.9963,77.8449,75.9873,76.6062,71890.106422866,0
+LNN.US,D,20150806,000000,76.5516,77.382,75.8632,76.7711,117785.69744865,0
+LNN.US,D,20150807,000000,76.3717,77.7257,76.3717,77.1973,102008.9936572,0
+LNN.US,D,20150810,000000,77.3353,78.3446,76.7433,78.0059,103770.68531334,0
+LNN.US,D,20150811,000000,77.391,79.2168,77.0433,77.4893,117914.5526098,0
+LNN.US,D,20150812,000000,77.4357,78.0505,76.1075,76.8605,104758.23932173,0
+LNN.US,D,20150813,000000,76.5694,76.9906,75.7122,76.0112,66177.192052237,0
+LNN.US,D,20150814,000000,75.8602,77.2538,75.44,76.8804,99151.026450469,0
+LNN.US,D,20150817,000000,76.6698,76.6698,75.5641,76.3609,72967.255035478,0
+LNN.US,D,20150818,000000,76.0569,76.1692,74.9532,75.2204,73733.339235663,0
+LNN.US,D,20150819,000000,74.7814,74.7814,72.1053,72.152,90385.855450456,0
+LNN.US,D,20150820,000000,71.2679,71.7039,69.5454,70.1543,141006.80683849,0
+LNN.US,D,20150821,000000,68.7825,70.0907,68.5908,68.8173,180665.00272059,0
+LNN.US,D,20150824,000000,65.9573,71.102,65.5342,68.3941,231893.98940024,0
+LNN.US,D,20150825,000000,69.75,70.2894,68.2182,68.4398,197206.78403129,0
+LNN.US,D,20150826,000000,69.4302,70.1454,67.8627,68.3364,113393.54847966,0
+LNN.US,D,20150827,000000,69.2513,69.7232,67.646,69.2782,110983.55429405,0
+LNN.US,D,20150828,000000,68.9682,69.8275,68.9583,69.5155,114599.55225341,0
+LNN.US,D,20150831,000000,69.3665,70.4881,69.3665,69.5782,124898.90501568,0
+LNN.US,D,20150901,000000,69.3665,70.5933,69.007,69.2225,266120.13489576,0
+LNN.US,D,20150902,000000,69.6864,69.6864,68.1844,69.0238,94112.588313906,0
+LNN.US,D,20150903,000000,69.3665,69.75,69.2414,69.4877,66939.249528636,0
+LNN.US,D,20150904,000000,69.0745,69.5881,68.1279,68.1656,55765.091023969,0
+LNN.US,D,20150908,000000,69.2603,69.3934,67.8527,67.9381,124352.2772618,0
+LNN.US,D,20150909,000000,69.0318,69.3665,68.0702,68.099,96410.840914459,0
+LNN.US,D,20150910,000000,67.796,68.1279,67.0331,67.9381,80936.141406914,0
+LNN.US,D,20150911,000000,67.7782,67.9997,67.3063,67.5695,70557.260849877,0
+LNN.US,D,20150914,000000,67.0798,67.9629,66.5852,67.6788,233911.37801676,0
+LNN.US,D,20150915,000000,67.9381,67.9819,67.3808,67.5785,291155.28335094,0
+LNN.US,D,20150916,000000,67.9103,68.3941,67.4067,67.6877,107368.56301566,0
+LNN.US,D,20150917,000000,67.5617,67.9004,66.7213,66.911,113222.41271878,0
+LNN.US,D,20150918,000000,66.2584,66.5424,64.5885,64.6739,196221.2433848,0
+LNN.US,D,20150921,000000,64.8071,66.1441,64.6918,65.3136,96306.146096038,0
+LNN.US,D,20150922,000000,64.9749,65.2958,64.369,64.5607,101341.56418977,0
+LNN.US,D,20150923,000000,64.8527,65.3901,62.9147,62.9544,114126.41220862,0
+LNN.US,D,20150924,000000,62.3971,62.5938,60.7452,62.4488,183966.91622468,0
+LNN.US,D,20150925,000000,62.5402,63.9716,61.6382,62.7597,131581.25313766,0
+LNN.US,D,20150928,000000,62.3971,62.7329,61.0968,61.3909,168344.23461802,0
+LNN.US,D,20150929,000000,61.372,62.0872,61.2737,61.5637,99261.761354569,0
+LNN.US,D,20150930,000000,61.7843,62.0961,60.9349,61.8766,151081.66974972,0
+LNN.US,D,20151001,000000,61.7008,61.7008,59.3217,60.2793,190416.72104805,0
+LNN.US,D,20151002,000000,59.9644,61.4266,59.6812,61.3272,78556.347649704,0
+LNN.US,D,20151005,000000,61.6641,64.7374,61.6641,64.504,99132.906193435,0
+LNN.US,D,20151006,000000,64.7871,65.3901,63.7362,64.7296,97617.851369152,0
+LNN.US,D,20151007,000000,64.9848,66.1182,64.5885,65.3991,211602.32156433,0
+LNN.US,D,20151008,000000,65.1696,66.6736,65.0424,66.163,200165.41933266,0
+LNN.US,D,20151009,000000,66.3279,66.6924,64.7772,65.0424,116790.0899927,0
+LNN.US,D,20151012,000000,64.9848,65.3435,63.7093,63.7848,66929.182719172,0
+LNN.US,D,20151013,000000,63.5881,63.917,62.2938,62.3882,109450.37921274,0
+LNN.US,D,20151014,000000,62.5213,63.4372,61.8588,62.6534,156233.86283323,0
+LNN.US,D,20151015,000000,59.8402,62.0385,58.3968,60.4133,513397.21583741,0
+LNN.US,D,20151016,000000,59.9038,59.9127,57.6767,58.4694,225034.46543169,0
+LNN.US,D,20151019,000000,58.4247,59.2253,57.7581,59.0058,155449.65837602,0
+LNN.US,D,20151020,000000,59.0058,60.4968,58.9233,59.7955,115071.68561726,0
+LNN.US,D,20151021,000000,59.9922,60.754,58.8478,58.8905,152617.86487389,0
+LNN.US,D,20151022,000000,59.0654,61.6451,58.8995,61.2289,152507.12996978,0
+LNN.US,D,20151023,000000,61.2915,62.0098,59.8144,61.7743,117885.35886235,0
+LNN.US,D,20151026,000000,61.8031,62.2292,59.4717,59.8313,97067.196891491,0
+LNN.US,D,20151027,000000,59.3316,59.9406,58.4793,59.3217,137058.60416684,0
+LNN.US,D,20151028,000000,59.3763,61.7306,59.3763,61.5101,184607.16530657,0
+LNN.US,D,20151029,000000,60.9885,61.8131,60.3508,60.7074,98604.398696592,0
+LNN.US,D,20151030,000000,60.918,62.1408,60.4133,61.8676,112626.45759852,0
+LNN.US,D,20151102,000000,61.7664,63.5266,61.6094,63.4451,104551.86972772,0
+LNN.US,D,20151103,000000,63.4372,64.6739,63.2007,63.3071,170101.89955038,0
+LNN.US,D,20151104,000000,63.4551,64.1832,62.7687,63.0071,99191.293688324,0
+LNN.US,D,20151105,000000,62.9544,63.8813,62.277,63.4084,56640.903447308,0
+LNN.US,D,20151106,000000,62.9812,64.1315,62.1408,63.6359,65842.973978042,0
+LNN.US,D,20151109,000000,63.616,64.9074,62.6335,64.5795,200856.00246188,0
+LNN.US,D,20151110,000000,64.3769,65.3335,63.9348,65.0991,169600.57243909,0
+LNN.US,D,20151111,000000,65.0991,65.2044,64.2925,64.3123,71651.523038577,0
+LNN.US,D,20151112,000000,63.3289,65.1488,62.71,62.9842,67987.204393803,0
+LNN.US,D,20151113,000000,62.569,64.7594,62.569,63.3289,65036.622540004,0
+LNN.US,D,20151116,000000,62.8809,64.5229,62.8809,64.369,148627.38160249,0
+LNN.US,D,20151117,000000,64.0392,64.1405,62.3802,63.2226,126149.20275106,0
+LNN.US,D,20151118,000000,62.9752,64.0293,62.864,63.915,108799.05664044,0
+LNN.US,D,20151119,000000,63.9706,63.9706,62.5869,63.0349,109778.55720125,0
+LNN.US,D,20151120,000000,63.4689,64.226,62.7885,63.1392,98975.863965801,0
+LNN.US,D,20151123,000000,63.2832,63.7243,62.864,63.2326,109343.67103243,0
+LNN.US,D,20151124,000000,62.9584,64.5477,62.7379,64.0481,45365.070167057,0
+LNN.US,D,20151125,000000,64.208,64.6411,63.4143,64.0293,91118.719179412,0
+LNN.US,D,20151127,000000,64.1216,65.3176,63.8693,64.4017,39281.697208165,0
+LNN.US,D,20151130,000000,64.226,65.2263,63.6329,63.923,130294.71488821,0
+LNN.US,D,20151201,000000,63.5076,64.808,62.7279,64.1305,91220.393954995,0
+LNN.US,D,20151202,000000,63.8514,64.808,63.6229,64.1573,71699.843724003,0
+LNN.US,D,20151203,000000,64.1922,64.8726,63.9328,64.4862,82423.009164698,0
+LNN.US,D,20151204,000000,64.2825,65.9623,64.2736,65.5213,48996.168340601,0
+LNN.US,D,20151207,000000,65.1488,65.8402,64.351,64.9878,86865.492181012,0
+LNN.US,D,20151208,000000,64.3223,65.715,63.2832,63.3488,122937.89053216,0
+LNN.US,D,20151209,000000,63.4143,64.9252,62.8352,63.2494,57508.662423075,0
+LNN.US,D,20151210,000000,63.0449,64.4117,62.569,63.5236,120036.63604473,0
+LNN.US,D,20151211,000000,62.6067,63.8455,61.5001,61.6709,125600.5616353,0
+LNN.US,D,20151214,000000,61.8925,63.1958,60.9587,61.2071,130040.02460877,0
+LNN.US,D,20151215,000000,61.5081,61.9441,60.5723,61.5984,126802.53868527,0
+LNN.US,D,20151216,000000,61.4912,63.2663,61.226,62.72,168817.37466281,0
+LNN.US,D,20151217,000000,63.01,64.1216,62.4339,63.4421,95373.959539702,0
+LNN.US,D,20151218,000000,64.057,64.226,61.7385,61.8578,342759.76202357,0
+LNN.US,D,20151221,000000,63.5941,63.8514,61.6451,61.9641,230905.42871091,0
+LNN.US,D,20151222,000000,61.9541,63.8793,61.7196,62.7716,206042.42269755,0
+LNN.US,D,20151223,000000,64.8537,70.1761,64.1474,68.6781,377353.34606451,0
+LNN.US,D,20151224,000000,68.8371,69.1401,67.8387,68.4109,124341.2037714,0
+LNN.US,D,20151228,000000,68.3732,68.847,67.206,67.9867,143538.60941861,0
+LNN.US,D,20151229,000000,68.2501,68.7686,67.1335,68.1527,99923.150736332,0
+LNN.US,D,20151230,000000,67.7822,68.6583,66.9596,67.0441,165972.49430838,0
+LNN.US,D,20151231,000000,66.7868,67.2895,66.3269,66.3457,126848.8460088,0
+LNN.US,D,20160104,000000,65.5024,65.5024,61.9819,63.2832,242495.34644643,0
+LNN.US,D,20160105,000000,63.1669,63.5236,62.0574,63.0726,138351.18250198,0
+LNN.US,D,20160106,000000,62.1865,63.0449,61.8925,62.559,94272.650584377,0
+LNN.US,D,20160107,000000,61.5984,62.7448,61.5984,62.1318,125965.98681883,0
+LNN.US,D,20160108,000000,62.2035,63.4789,59.126,59.2909,267818.40565227,0
+LNN.US,D,20160111,000000,59.2233,60.4988,58.8608,60.3438,113557.63747391,0
+LNN.US,D,20160112,000000,61.075,61.4912,59.4082,60.4074,157623.08253921,0
+LNN.US,D,20160113,000000,60.48,60.8365,58.8448,59.3395,227213.92968058,0
+LNN.US,D,20160114,000000,59.6376,61.1882,58.9571,60.3001,141068.21437622,0
+LNN.US,D,20160115,000000,58.9203,59.9048,58.1991,59.8412,172086.06769566,0
+LNN.US,D,20160119,000000,60.2166,60.48,58.6561,59.2909,199585.57110756,0
+LNN.US,D,20160120,000000,58.7405,60.7889,57.7274,60.1591,172169.62221421,0
+LNN.US,D,20160121,000000,60.3001,60.6468,58.7306,58.9859,176633.24553041,0
+LNN.US,D,20160122,000000,59.7766,61.0561,58.967,60.022,131910.43780712,0
+LNN.US,D,20160125,000000,59.5263,61.4862,58.826,59.1697,153214.82667507,0
+LNN.US,D,20160126,000000,59.3197,61.9074,59.3197,61.5249,94748.810672009,0
+LNN.US,D,20160127,000000,61.3779,62.7448,60.6369,60.9667,111679.170828,0
+LNN.US,D,20160128,000000,60.5535,62.3048,60.5535,61.2707,83982.35795062,0
+LNN.US,D,20160129,000000,61.5428,64.4574,61.5428,64.4574,187305.07024284,0
+LNN.US,D,20160201,000000,63.7829,64.3322,62.0961,62.5035,163816.18372127,0
+LNN.US,D,20160202,000000,62.1776,62.8799,59.9654,61.6074,149534.40113516,0
+LNN.US,D,20160203,000000,62.2302,62.5501,61.1971,62.5035,110148.00910858,0
+LNN.US,D,20160204,000000,62.124,65.2918,61.5249,64.2736,106245.10707952,0
+LNN.US,D,20160205,000000,63.8892,65.1567,63.8365,64.2,102421.73284521,0
+LNN.US,D,20160208,000000,63.5783,64.7693,62.9385,64.5329,89477.829236834,0
+LNN.US,D,20160209,000000,63.6528,65.2998,63.4561,64.3947,155770.78959791,0
+LNN.US,D,20160210,000000,65.0286,65.6921,64.4474,64.9908,118274.94438859,0
+LNN.US,D,20160211,000000,64.207,65.4706,62.0961,64.8934,146920.05071745,0
+LNN.US,D,20160212,000000,65.417,67.0918,64.8756,66.4629,107329.30245874,0
+LNN.US,D,20160216,000000,67.0997,68.9583,66.4779,68.4706,112592.23044635,0
+LNN.US,D,20160217,000000,68.9782,70.198,68.8361,69.1033,266706.02320653,0
+LNN.US,D,20160218,000000,69.453,71.8738,69.1322,71.5897,305830.67818707,0
+LNN.US,D,20160219,000000,71.1099,72.9327,69.7769,71.4327,381707.24115754,0
+LNN.US,D,20160222,000000,71.4944,72.1778,71.2768,71.8738,477983.1868252,0
+LNN.US,D,20160223,000000,71.1854,71.9195,67.1613,67.8914,334866.37672311,0
+LNN.US,D,20160224,000000,66.8941,68.7805,66.1054,67.814,166875.48711727,0
+LNN.US,D,20160225,000000,67.8338,69.4292,65.1587,66.5941,132347.33733785,0
+LNN.US,D,20160226,000000,67.1096,68.0017,66.4927,66.5514,78679.162725162,0
+LNN.US,D,20160229,000000,66.7024,68.3314,66.4729,66.6109,75246.380698052,0
+LNN.US,D,20160301,000000,67.2278,68.6573,66.5027,68.5778,97285.646656852,0
+LNN.US,D,20160302,000000,68.3981,69.9954,66.4729,67.218,155974.13914906,0
+LNN.US,D,20160303,000000,66.8703,68.4874,65.5342,68.3514,98627.552358358,0
+LNN.US,D,20160304,000000,68.1954,70.1543,68.1954,69.0159,90478.470097523,0
+LNN.US,D,20160307,000000,69.0248,69.3934,68.0017,68.5401,166659.05071381,0
+LNN.US,D,20160308,000000,67.9391,69.6507,67.5318,68.7636,87405.073168266,0
+LNN.US,D,20160309,000000,69.2622,69.9139,68.4755,68.7715,96552.782927897,0
+LNN.US,D,20160310,000000,68.7805,69.1411,66.9516,68.3603,133769.77751506,0
+LNN.US,D,20160311,000000,69.0745,70.0341,68.1209,70.0152,120469.50885168,0
+LNN.US,D,20160314,000000,69.747,70.5973,69.0795,69.3695,135959.30857341,0
+LNN.US,D,20160315,000000,68.7993,69.291,67.7335,68.9036,86954.080104293,0
+LNN.US,D,20160316,000000,68.9036,70.1633,68.4079,69.6825,78890.565723898,0
+LNN.US,D,20160317,000000,70.0808,72.5602,70.0808,71.9652,195168.2551149,0
+LNN.US,D,20160318,000000,72.4628,72.4808,70.2745,71.3871,260804.85949893,0
+LNN.US,D,20160321,000000,71.3135,72.3605,71.3007,72.0765,98146.358865996,0
+LNN.US,D,20160322,000000,71.6721,72.8404,71.6543,71.9741,120659.77155054,0
+LNN.US,D,20160323,000000,71.6989,71.9106,70.2546,70.2636,105275.67332815,0
+LNN.US,D,20160324,000000,69.9576,70.9292,69.9576,70.6073,72305.865653715,0
+LNN.US,D,20160328,000000,71.5431,71.8093,70.2358,71.1854,89327.833775825,0
+LNN.US,D,20160329,000000,70.6073,72.739,70.1404,72.1043,157203.29658458,0
+LNN.US,D,20160330,000000,72.591,72.889,71.7029,72.289,123575.11957121,0
+LNN.US,D,20160331,000000,69.4629,69.4629,65.0384,65.8838,338563.91583912,0
+LNN.US,D,20160401,000000,64.9193,65.3693,63.4938,63.9488,353732.58433897,0
+LNN.US,D,20160404,000000,63.9975,64.2925,62.4528,62.713,183357.87425213,0
+LNN.US,D,20160405,000000,62.2213,63.5693,62.0018,62.571,185966.18458417,0
+LNN.US,D,20160406,000000,62.4955,62.9574,60.5197,61.2667,142756.41832327,0
+LNN.US,D,20160407,000000,61.1187,62.2501,60.8415,61.6879,109664.80225432,0
+LNN.US,D,20160408,000000,62.4717,62.8879,61.821,62.3613,75908.776760761,0
+LNN.US,D,20160411,000000,62.8084,64.351,62.5342,62.8472,86124.575004487,0
+LNN.US,D,20160412,000000,62.8472,63.62,61.7564,62.0872,154457.0709629,0
+LNN.US,D,20160413,000000,62.5153,64.6849,62.5153,64.5537,120551.05000833,0
+LNN.US,D,20160414,000000,64.6849,66.1689,64.6849,66.0775,152425.58881312,0
+LNN.US,D,20160415,000000,66.1142,66.4451,65.6643,66.2146,89101.330562893,0
+LNN.US,D,20160418,000000,66.1779,66.454,65.4974,66.3894,73214.898548284,0
+LNN.US,D,20160419,000000,66.4629,68.3116,66.4629,68.0821,107281.98845427,0
+LNN.US,D,20160420,000000,68.256,69.7292,67.7782,69.1232,80457.967957391,0
+LNN.US,D,20160421,000000,68.9225,71.1477,68.9225,70.3579,139891.40434991,0
+LNN.US,D,20160422,000000,70.2358,72.7222,70.1265,70.805,191543.19702704,0
+LNN.US,D,20160425,000000,70.4295,70.954,69.4917,70.6351,68720.068122758,0
+LNN.US,D,20160426,000000,71.1765,71.6901,70.9847,71.6632,127835.39333623,0
+LNN.US,D,20160427,000000,71.8927,72.1976,71.3672,72.0029,106193.76635125,0
+LNN.US,D,20160428,000000,71.3871,71.9563,70.6261,70.7593,126801.53200431,0
+LNN.US,D,20160429,000000,70.3669,70.9977,69.6646,70.348,82119.998199842,0
+LNN.US,D,20160502,000000,70.7682,71.1527,69.3577,70.5109,149119.64858526,0
+LNN.US,D,20160503,000000,70.1106,70.4116,67.1444,67.8627,115218.66103542,0
+LNN.US,D,20160504,000000,67.4474,67.6868,65.4706,65.7627,103306.60539708,0
+LNN.US,D,20160505,000000,67.2825,67.2825,64.4275,64.8011,105768.94699188,0
+LNN.US,D,20160506,000000,64.3849,65.3514,63.8266,65.0772,109473.5328745,0
+LNN.US,D,20160509,000000,64.7712,64.7712,63.2544,63.9398,120753.39287855,0
+LNN.US,D,20160510,000000,64.3024,65.7209,63.7313,65.4348,93158.25477675,0
+LNN.US,D,20160511,000000,65.1587,65.4031,63.7898,64.066,96931.294963731,0
+LNN.US,D,20160512,000000,64.216,64.7614,62.7647,63.6011,97140.684600575,0
+LNN.US,D,20160513,000000,63.6855,65.4955,62.9196,64.372,161940.73711817,0
+LNN.US,D,20160516,000000,64.6987,68.2858,63.8505,66.4292,173129.99583705,0
+LNN.US,D,20160517,000000,66.2265,66.5534,64.2855,65.0047,101556.99391229,0
+LNN.US,D,20160518,000000,64.3153,64.9689,63.2166,63.8783,103357.94612534,0
+LNN.US,D,20160519,000000,64.1753,64.4227,61.7296,62.126,154390.63002043,0
+LNN.US,D,20160520,000000,62.2253,62.3763,60.768,62.1448,136408.28827549,0
+LNN.US,D,20160523,000000,62.2074,64.1226,61.3849,63.0189,125753.57713915,0
+LNN.US,D,20160524,000000,63.3994,64.7276,62.3663,64.509,132196.33519589,0
+LNN.US,D,20160525,000000,64.664,65.1646,63.5216,65.0345,165807.39863318,0
+LNN.US,D,20160526,000000,65.1905,65.5521,64.202,64.2755,104875.01431151,0
+LNN.US,D,20160527,000000,63.9408,64.7861,63.0289,63.8455,57795.566492789,0
+LNN.US,D,20160531,000000,64.0858,65.9613,63.5136,65.9037,132745.98299261,0
+LNN.US,D,20160601,000000,65.6633,66.5782,65.2828,66.3557,63885.986218307,0
+LNN.US,D,20160602,000000,63.9507,64.5756,61.9848,64.372,127833.37997434,0
+LNN.US,D,20160603,000000,64.4514,65.4239,63.922,65.1199,82305.227493973,0
+LNN.US,D,20160606,000000,65.0633,68.5898,65.0633,68.4974,173342.40551673,0
+LNN.US,D,20160607,000000,69.0278,69.6974,68.6245,68.8391,101187.54200497,0
+LNN.US,D,20160608,000000,69.4122,69.8086,68.7408,68.8669,83571.632124503,0
+LNN.US,D,20160609,000000,68.1209,69.7272,67.804,68.5251,69137.8407155,0
+LNN.US,D,20160610,000000,68.1587,68.6196,66.5057,66.7629,84920.584592633,0
+LNN.US,D,20160613,000000,65.8073,66.9418,64.1415,66.007,157934.14695164,0
+LNN.US,D,20160614,000000,65.4626,67.1355,63.7411,64.7087,134691.89726193,0
+LNN.US,D,20160615,000000,65.1646,65.5381,63.7411,64.2667,114982.09101302,0
+LNN.US,D,20160616,000000,63.2782,64.7514,62.5392,63.7411,152362.16791351,0
+LNN.US,D,20160617,000000,63.3716,64.0858,62.0505,62.6345,535030.78937483,0
+LNN.US,D,20160620,000000,63.3239,66.9855,63.3239,66.5534,196161.84920896,0
+LNN.US,D,20160621,000000,66.6319,67.9828,65.1726,65.8362,98330.581479181,0
+LNN.US,D,20160622,000000,65.5332,66.309,65.0733,65.415,75168.866265182,0
+LNN.US,D,20160623,000000,66.4659,67.4832,65.8461,66.8901,57388.867390458,0
+LNN.US,D,20160624,000000,64.2855,66.3369,64.2467,65.1825,199744.62669708,0
+LNN.US,D,20160627,000000,64.3153,64.3153,61.8676,62.4667,115874.01033151,0
+LNN.US,D,20160628,000000,62.9007,63.4064,60.8047,61.6709,122240.26063633,0
+LNN.US,D,20160629,000000,62.4299,63.8008,61.9571,63.611,226882.73164922,0
+LNN.US,D,20160630,000000,65.3573,69.9298,61.7484,62.6922,375405.41843329,0
+LNN.US,D,20160701,000000,62.1448,64.4902,61.8131,63.0746,192412.96936469,0
+LNN.US,D,20160705,000000,62.5104,62.9942,60.7859,61.7097,184308.18106549,0
+LNN.US,D,20160706,000000,61.3591,62.4845,60.9687,61.9273,110304.04465527,0
+LNN.US,D,20160707,000000,61.9183,62.8064,61.3849,62.0803,163711.48890284,0
+LNN.US,D,20160708,000000,62.4478,67.1046,62.4478,65.111,435102.60523378,0
+LNN.US,D,20160711,000000,65.1199,65.3196,63.6766,63.6855,102766.01772887,0
+LNN.US,D,20160712,000000,64.4315,64.6471,63.3329,64.1583,157738.85084805,0
+LNN.US,D,20160713,000000,64.7564,65.1825,63.5038,63.9318,102077.44796155,0
+LNN.US,D,20160714,000000,64.3967,65.1686,64.0143,64.2667,160536.41719799,0
+LNN.US,D,20160715,000000,64.664,64.6799,62.8154,63.3806,128912.54194884,0
+LNN.US,D,20160718,000000,63.3994,64.202,62.9494,64.058,186904.41122618,0
+LNN.US,D,20160719,000000,64.6014,64.6014,63.1799,63.2256,66000.016205676,0
+LNN.US,D,20160720,000000,63.2077,63.5613,62.3862,62.5104,37130.42002578,0
+LNN.US,D,20160721,000000,63.1988,63.5136,62.3862,62.864,107955.45800738,0
+LNN.US,D,20160722,000000,62.6822,64.372,61.8855,64.2954,179217.39551972,0
+LNN.US,D,20160725,000000,63.8097,64.5667,63.2832,63.7323,94271.64390343,0
+LNN.US,D,20160726,000000,63.8783,65.3573,63.8783,64.7961,56261.384730528,0
+LNN.US,D,20160727,000000,65.0246,65.3008,63.9895,64.8984,46243.902633235,0
+LNN.US,D,20160728,000000,64.8706,64.8706,63.9328,64.209,43995.984079999,0
+LNN.US,D,20160729,000000,63.9607,64.8894,63.922,64.815,83785.048485131,0
+LNN.US,D,20160801,000000,64.7564,65.4528,64.058,64.9689,84933.671444936,0
+LNN.US,D,20160802,000000,64.9153,65.2471,64.2667,64.4703,70923.692714354,0
+LNN.US,D,20160803,000000,64.5756,65.7468,64.0392,65.1994,61479.012075545,0
+LNN.US,D,20160804,000000,65.4865,65.8431,64.067,64.0858,47358.298440863,0
+LNN.US,D,20160805,000000,64.2954,65.266,64.2954,64.7087,61133.720510941,0
+LNN.US,D,20160808,000000,64.3967,65.1686,64.3967,64.656,53317.849643352,0
+LNN.US,D,20160809,000000,64.8796,66.1412,64.2467,64.8984,73370.934094972,0
+LNN.US,D,20160810,000000,64.8229,65.572,64.3153,64.6719,57118.070215885,0
+LNN.US,D,20160811,000000,64.4315,65.2561,64.2279,64.9968,61845.443940022,0
+LNN.US,D,20160812,000000,65.1825,66.0159,65.0733,65.8461,92181.774258774,0
+LNN.US,D,20160815,000000,65.7994,67.4166,65.6623,66.5076,71524.681239335,0
+LNN.US,D,20160816,000000,66.0795,66.4232,65.866,66.1152,43786.594443154,0
+LNN.US,D,20160817,000000,65.9702,67.4097,65.7945,66.2385,49385.753866845,0
+LNN.US,D,20160818,000000,66.0527,67.1533,65.9037,66.5474,70560.280892715,0
+LNN.US,D,20160819,000000,66.3289,67.9292,66.3289,67.7464,73501.802617999,0
+LNN.US,D,20160822,000000,67.2845,68.2291,66.8414,67.9451,50556.523807469,0
+LNN.US,D,20160823,000000,68.1397,69.1113,67.9819,68.4815,63230.636922223,0
+LNN.US,D,20160824,000000,68.5441,69.3527,68.1954,68.9463,77652.348159868,0
+LNN.US,D,20160825,000000,68.8698,69.445,67.1633,68.9395,137945.49008059,0
+LNN.US,D,20160826,000000,68.8053,69.0437,68.1775,68.8053,73310.53323819,0
+LNN.US,D,20160829,000000,68.7855,69.2057,67.8507,67.8994,49021.335364259,0
+LNN.US,D,20160830,000000,68.3037,68.4099,67.5825,67.9292,60948.49121681,0
+LNN.US,D,20160831,000000,67.803,67.8607,66.7282,66.7471,58214.345766478,0
+LNN.US,D,20160901,000000,66.7659,66.7659,65.8362,66.3388,43948.670075519,0
+LNN.US,D,20160902,000000,66.8414,67.6828,66.5276,67.517,40065.901665384,0
+LNN.US,D,20160906,000000,67.4166,67.4166,65.6345,66,122990.23794136,0
+LNN.US,D,20160907,000000,66.0627,66.3189,64.8766,66.0249,97266.519718871,0
+LNN.US,D,20160908,000000,66.0438,67.0461,65.413,66.9606,78683.189448947,0
+LNN.US,D,20160909,000000,66.6259,66.8683,65.263,65.3474,81148.551086598,0
+LNN.US,D,20160912,000000,65.0792,66.4133,64.4742,66.0338,96088.703011622,0
+LNN.US,D,20160913,000000,65.7001,66.2872,64.1335,64.9729,71725.010747662,0
+LNN.US,D,20160914,000000,64.9292,65.2908,64.4484,65.0306,47671.376215182,0
+LNN.US,D,20160915,000000,64.81,66.5663,64.5219,66.1222,67413.396254374,0
+LNN.US,D,20160916,000000,66.0885,66.6527,64.6421,65.6623,114328.75507884,0
+LNN.US,D,20160919,000000,66.0249,67.4315,65.8461,66.2385,53642.000908082,0
+LNN.US,D,20160920,000000,66.4421,67.2487,65.9702,66.4689,39547.460978005,0
+LNN.US,D,20160921,000000,66.9606,67.5258,66.008,66.904,65770.492949905,0
+LNN.US,D,20160922,000000,67.5358,68.7596,67.1821,68.5918,54944.64605268,0
+LNN.US,D,20160923,000000,68.2054,69.0735,67.4802,67.812,44028.197870282,0
+LNN.US,D,20160926,000000,67.6014,68.1209,66.4689,67.0361,54900.352091039,0
+LNN.US,D,20160927,000000,67.0739,68.2858,66.1422,66.9129,56710.364432607,0
+LNN.US,D,20160928,000000,67.0838,69.2812,67.0838,68.0186,241425.24460044,0
+LNN.US,D,20160929,000000,68.0186,68.5629,67.4613,67.499,51611.52543926,0
+LNN.US,D,20160930,000000,67.8318,69.0228,66.9894,68.6216,68675.774161118,0
+LNN.US,D,20161003,000000,68.4099,69.005,67.7434,68.3334,87345.678992429,0
+LNN.US,D,20161004,000000,68.6613,69.2434,67.499,67.793,46848.917882001,0
+LNN.US,D,20161005,000000,68.2769,69.014,67.4166,67.7205,111430.52063425,0
+LNN.US,D,20161006,000000,67.803,67.955,67.2298,67.7563,143667.46457973,0
+LNN.US,D,20161007,000000,67.8607,67.8607,66.0715,66.1152,52881.956793575,0
+LNN.US,D,20161010,000000,66.5474,67.3043,65.1081,66.5176,180116.36160483,0
+LNN.US,D,20161011,000000,66.0627,66.2285,64.3918,65.5808,107583.99273818,0
+LNN.US,D,20161012,000000,65.5133,65.7378,64.1057,64.2785,119528.26216682,0
+LNN.US,D,20161013,000000,69.014,74.4615,68.2381,71.3562,697724.52384089,0
+LNN.US,D,20161014,000000,72.6109,73.49,72.0476,72.739,227947.80009048,0
+LNN.US,D,20161017,000000,73.0172,73.046,71.7754,71.9324,139056.86584538,0
+LNN.US,D,20161018,000000,72.6109,73.0261,71.8678,72.7222,127629.02374223,0
+LNN.US,D,20161019,000000,73.036,73.036,72.2503,72.3586,140805.47064921,0
+LNN.US,D,20161020,000000,72.1281,72.4182,70.8755,71.3562,119285.65205874,0
+LNN.US,D,20161021,000000,70.7453,72.7032,70.7453,72.5642,101180.49523834,0
+LNN.US,D,20161024,000000,73.2953,73.3152,72.6198,72.8135,119684.2977135,0
+LNN.US,D,20161025,000000,72.5821,73.2576,72.4132,72.7122,138710.56759983,0
+LNN.US,D,20161026,000000,72.2403,73.1026,72.1281,72.4132,111141.60320264,0
+LNN.US,D,20161027,000000,72.4987,72.8235,71.3752,72.443,75553.418386693,0
+LNN.US,D,20161028,000000,72.1361,73.0659,72.1361,72.7122,58018.042981937,0
+LNN.US,D,20161031,000000,72.8781,73.0659,72.2761,72.6278,147808.94999308,0
+LNN.US,D,20161101,000000,72.5265,72.5265,71.1914,71.7009,90142.238661436,0
+LNN.US,D,20161102,000000,71.6831,72.3775,70.8854,71.237,63232.650284115,0
+LNN.US,D,20161103,000000,71.1914,71.2003,70.2526,70.4563,43941.623308895,0
+LNN.US,D,20161104,000000,70.6182,72.8135,70.6093,71.2003,141736.65052461,0
+LNN.US,D,20161107,000000,72.3963,73.4612,71.4139,71.8023,70503.906759719,0
+LNN.US,D,20161108,000000,71.5431,72.2403,70.1692,71.5043,78986.200413803,0
+LNN.US,D,20161109,000000,71.0424,73.5834,71.0424,72.0616,171100.52704917,0
+LNN.US,D,20161110,000000,72.8781,73.2953,71.4675,72.9347,338936.38778927,0
+LNN.US,D,20161111,000000,72.8334,72.9297,70.9043,72.8334,216817.93554745,0
+LNN.US,D,20161114,000000,72.8781,73.7363,70.933,72.451,125854.24523379,0
+LNN.US,D,20161115,000000,72.3755,73.1672,72.293,72.9625,67555.338267812,0
+LNN.US,D,20161116,000000,72.2841,73.5814,71.7616,73.4841,84388.050372006,0
+LNN.US,D,20161117,000000,73.5486,73.6231,72.0586,73.5864,107655.46708537,0
+LNN.US,D,20161118,000000,73.5486,73.7831,73.0182,73.5288,124092.55357764,0
+LNN.US,D,20161121,000000,73.3449,73.801,72.1023,73.5864,113247.57974244,0
+LNN.US,D,20161122,000000,73.5486,73.801,72.6923,73.5665,155367.1105384,0
+LNN.US,D,20161123,000000,74.2092,75.9039,74.2092,75.1122,188271.48395134,0
+LNN.US,D,20161125,000000,75.2999,76.2217,74.8917,75.9238,51624.612291563,0
+LNN.US,D,20161128,000000,77.7833,79.2178,76.8099,77.7933,259052.22797131,0
+LNN.US,D,20161129,000000,77.3115,77.7555,76.4364,77.2538,106205.8465226,0
+LNN.US,D,20161130,000000,78.1956,79.7691,78.1956,78.4648,145589.21850636,0
+LNN.US,D,20161201,000000,79.1075,81.277,79.1005,79.6926,267878.80650905,0
+LNN.US,D,20161202,000000,79.7105,81.127,79.1701,79.48,54205.742238046,0
+LNN.US,D,20161205,000000,79.7502,80.7406,79.6657,80.4178,73095.103515666,0
+LNN.US,D,20161206,000000,80.2429,81.6962,79.6568,81.4349,82140.131818769,0
+LNN.US,D,20161207,000000,81.7986,82.619,80.8012,82.3915,66584.897835514,0
+LNN.US,D,20161208,000000,82.2833,83.7693,81.6594,82.9439,106527.98442545,0
+LNN.US,D,20161209,000000,83.4912,83.7445,82.1035,82.2743,116572.64690829,0
+LNN.US,D,20161212,000000,82.0776,83.3044,81.5025,82.6091,76932.571283215,0
+LNN.US,D,20161213,000000,82.8694,83.1008,80.6978,80.9422,72145.803383243,0
+LNN.US,D,20161214,000000,81.1082,81.1082,79.5088,79.5535,91061.338365468,0
+LNN.US,D,20161215,000000,79.8049,80.2727,79.3965,80.0929,76138.300016532,0
+LNN.US,D,20161216,000000,79.8346,81.1369,79.7204,80.0194,310771.46827183,0
+LNN.US,D,20161219,000000,80.2429,82.2028,79.2376,79.5187,143017.14868839,0
+LNN.US,D,20161220,000000,80.0094,80.2251,78.7081,79.3508,117180.68219989,0
+LNN.US,D,20161221,000000,74.2947,75.4111,70.5556,70.7652,623084.16507256,0
+LNN.US,D,20161222,000000,70.801,70.8973,67.8219,69.5832,398019.49921247,0
+LNN.US,D,20161223,000000,69.1838,71.4268,68.7388,70.2716,231654.399335,0
+LNN.US,D,20161227,000000,69.5682,70.8973,69.5682,70.5318,114775.72141902,0
+LNN.US,D,20161228,000000,70.5805,71.3791,69.4818,69.9716,137292.1541464,0
+LNN.US,D,20161229,000000,70.2526,70.7513,69.5225,70.0391,85072.593415535,0
+LNN.US,D,20161230,000000,70.2904,70.2904,69.3358,69.4619,83490.090967846,0
+LNN.US,D,20170103,000000,70.4016,71.9006,69.8384,70.2427,99305.048635262,0
+LNN.US,D,20170104,000000,70.2526,70.4344,69.305,69.8722,161489.74405422,0
+LNN.US,D,20170105,000000,69.6834,71.0722,69.4043,69.9904,126376.71264494,0
+LNN.US,D,20170106,000000,70.1236,70.7732,69.4222,69.899,80089.522731021,0
+LNN.US,D,20170109,000000,70.0291,70.0291,68.7536,69.1917,92610.620341926,0
+LNN.US,D,20170110,000000,68.9613,70.196,68.9613,69.7024,58536.483669315,0
+LNN.US,D,20170111,000000,69.9626,70.2059,69.1063,69.4222,85399.764723104,0
+LNN.US,D,20170112,000000,69.2205,70.1166,68.5511,69.3397,73624.617693455,0
+LNN.US,D,20170113,000000,69.8921,70.5218,69.2295,69.6467,133301.670875,0
+LNN.US,D,20170117,000000,69.8186,69.8285,69.0248,69.3865,70873.358667036,0
+LNN.US,D,20170118,000000,69.2395,69.9904,69.0865,69.749,59290.487698144,0
+LNN.US,D,20170119,000000,69.8384,70.2348,68.4765,68.9235,147512.98579486,0
+LNN.US,D,20170120,000000,68.6931,69.6656,68.6931,69.5007,63886.992899253,0
+LNN.US,D,20170123,000000,69.5007,70.0778,68.7715,69.9079,103362.97953006,0
+LNN.US,D,20170124,000000,69.8285,71.8728,69.6467,71.6146,81552.230146091,0
+LNN.US,D,20170125,000000,72.3377,73.6986,71.999,73.3817,127781.03256512,0
+LNN.US,D,20170126,000000,73.0271,73.6053,71.9661,72.5443,70905.57245732,0
+LNN.US,D,20170127,000000,72.4778,73.1861,72.455,72.731,64600.729690226,0
+LNN.US,D,20170130,000000,72.6188,72.6188,71.4179,71.4626,97858.448115335,0
+LNN.US,D,20170131,000000,71.1755,71.1755,69.5394,70.1424,91007.984275312,0
+LNN.US,D,20170201,000000,70.0192,70.5805,69.1063,69.9079,91485.151043889,0
+LNN.US,D,20170202,000000,69.6189,70.049,69.3318,69.8553,84157.520435287,0
+LNN.US,D,20170203,000000,69.8553,70.7732,69.009,70.6103,81496.86269404,0
+LNN.US,D,20170206,000000,70.2904,70.9887,70.2149,70.791,73821.927158943,0
+LNN.US,D,20170207,000000,71.0265,71.0454,69.9079,70.6103,62189.728823679,0
+LNN.US,D,20170208,000000,70.1682,70.1682,68.2788,69.2017,80282.805472723,0
+LNN.US,D,20170209,000000,69.145,70.8675,68.9335,70.1076,46170.41492415,0
+LNN.US,D,20170210,000000,70.349,71.3742,69.9069,71.2837,41116.876573391,0
+LNN.US,D,20170213,000000,71.2262,72.4261,70.9927,71.3454,51561.191391942,0
+LNN.US,D,20170214,000000,71.0007,71.4179,70.6838,71.2162,51293.414260209,0
+LNN.US,D,20170215,000000,71.1129,72.6457,70.8655,72.5533,104252.88548665,0
+LNN.US,D,20170216,000000,72.2374,73.7036,72.1946,72.8592,95187.723564624,0
+LNN.US,D,20170217,000000,73.0489,73.3102,72.0953,73.2904,89204.012019422,0
+LNN.US,D,20170221,000000,73.1324,73.7413,72.2473,73.4423,69319.043285845,0
+LNN.US,D,20170222,000000,74.1615,76.2625,73.4701,75.7588,155263.42240093,0
+LNN.US,D,20170223,000000,76.329,76.329,74.1158,74.7684,137637.44571101,0
+LNN.US,D,20170224,000000,74.0573,76.5794,73.3669,76.03,183892.42183465,0
+LNN.US,D,20170227,000000,75.9735,76.4324,75.5065,75.749,146127.79281266,0
+LNN.US,D,20170228,000000,75.8265,76.0668,74.1158,74.8341,148514.63333649,0
+LNN.US,D,20170301,000000,75.4033,78.282,75.4033,77.0959,167200.64506295,0
+LNN.US,D,20170302,000000,76.7791,77.4028,74.2062,74.7307,107313.19556361,0
+LNN.US,D,20170303,000000,74.4218,76.2724,74.4218,75.4131,80693.531298841,0
+LNN.US,D,20170306,000000,75.0019,75.3844,74.6185,74.7496,55323.158088514,0
+LNN.US,D,20170307,000000,74.6274,75.6357,74.6036,74.7874,71867.959442046,0
+LNN.US,D,20170308,000000,74.9532,75.6833,74.4507,74.692,61934.031863302,0
+LNN.US,D,20170309,000000,74.395,75.6575,73.8406,73.945,91316.028644899,0
+LNN.US,D,20170310,000000,74.1715,75.7032,74.1715,74.8162,58384.474846414,0
+LNN.US,D,20170313,000000,74.6274,75.5353,74.6274,75.2264,44194.300226433,0
+LNN.US,D,20170314,000000,74.9821,75.5165,74.3145,74.8072,117946.76640008,0
+LNN.US,D,20170315,000000,75.2543,76.3102,74.6364,75.8542,70597.528087731,0
+LNN.US,D,20170316,000000,75.899,77.1783,75.899,76.3469,66632.211839994,0
+LNN.US,D,20170317,000000,76.4234,77.4406,76.0767,77.4327,197574.22257671,0
+LNN.US,D,20170320,000000,76.9091,77.3293,75.2354,75.5065,60876.01018867,0
+LNN.US,D,20170321,000000,75.7966,76.0569,73.8705,74.535,100180.8610586,0
+LNN.US,D,20170322,000000,74.535,74.7784,73.8606,74.6741,50762.893401474,0
+LNN.US,D,20170323,000000,74.692,75.9565,74.4507,75.2543,59633.765900855,0
+LNN.US,D,20170324,000000,76.0202,76.0202,75.2096,75.5543,93164.294862427,0
+LNN.US,D,20170327,000000,74.9821,75.0387,73.9083,74.7109,73226.978719641,0
+LNN.US,D,20170328,000000,75.0576,76.0767,74.2917,76.0012,110191.29638926,0
+LNN.US,D,20170329,000000,75.88,76.7403,75.4896,76.0668,77306.049914317,0
+LNN.US,D,20170330,000000,83.7147,83.7147,76.6369,82.0687,488389.24776779,0
+LNN.US,D,20170331,000000,83.1037,83.4674,81.5254,82.3588,264046.37214624,0
+LNN.US,D,20170403,000000,82.3846,82.3846,80.1039,81.1885,100887.55108295,0
+LNN.US,D,20170404,000000,80.8151,81.8611,79.7304,80.6105,120525.88298467,0
+LNN.US,D,20170405,000000,80.6373,80.8051,79.7602,79.927,126790.4585139,0
+LNN.US,D,20170406,000000,80.2359,80.8806,79.4502,80.3839,93224.695719209,0
+LNN.US,D,20170407,000000,79.9091,80.9939,79.618,80.3194,60649.506975738,0
+LNN.US,D,20170410,000000,80.2548,82.1035,80.2548,81.7221,93222.682357317,0
+LNN.US,D,20170411,000000,81.4687,81.9466,80.671,81.3842,68200.620754433,0
+LNN.US,D,20170412,000000,81.1975,81.7588,79.618,80.3839,119119.5497026,0
+LNN.US,D,20170413,000000,80.227,80.8975,78.4161,78.433,72255.531606397,0
+LNN.US,D,20170417,000000,78.6555,78.9833,78.2085,78.7598,74720.893244049,0
+LNN.US,D,20170418,000000,78.0952,79.7502,78.0952,79.6092,64138.663135844,0
+LNN.US,D,20170419,000000,79.5078,80.2846,79.0211,79.4592,91256.634469064,0
+LNN.US,D,20170420,000000,79.7304,81.2174,79.4979,80.9472,65723.178945425,0
+LNN.US,D,20170421,000000,81.0217,81.5074,80.676,81.133,86231.283184802,0
+LNN.US,D,20170424,000000,82.3011,82.4065,80.965,81.0853,80867.687102563,0
+LNN.US,D,20170425,000000,81.7299,82.6438,81.6942,82.0399,55593.955263087,0
+LNN.US,D,20170426,000000,81.8154,82.8038,81.1975,82.1035,48745.504784955,0
+LNN.US,D,20170427,000000,82.1978,82.6667,81.7299,82.4591,69966.33913436,0
+LNN.US,D,20170428,000000,82.7581,82.8038,81.135,81.1787,53069.199449599,0
+LNN.US,D,20170501,000000,81.3932,82.321,81.0395,81.4787,35396.915436136,0
+LNN.US,D,20170502,000000,81.7389,82.2445,81.0664,82.1978,86045.047209724,0
+LNN.US,D,20170503,000000,82.0131,82.0866,80.7545,81.3287,48338.805682624,0
+LNN.US,D,20170504,000000,81.4587,81.9753,80.8667,81.7588,35182.49239456,0
+LNN.US,D,20170505,000000,81.6852,82.5257,81.6852,82.179,45523.119075637,0
+LNN.US,D,20170508,000000,81.8244,82.8326,81.8244,82.2246,53284.629172122,0
+LNN.US,D,20170509,000000,82.1035,82.1323,79.7304,80.0492,90648.599177458,0
+LNN.US,D,20170510,000000,79.6568,80.4684,79.2356,80.3393,28795.101789865,0
+LNN.US,D,20170511,000000,79.9449,80.8945,79.0975,80.1982,38197.501828928,0
+LNN.US,D,20170512,000000,79.7105,80.0939,78.3962,78.9665,81361.967447227,0
+LNN.US,D,20170515,000000,78.8135,80.6521,77.1893,79.6866,86273.56378455,0
+LNN.US,D,20170516,000000,79.4333,80.532,79.1323,80.2886,54004.406048773,0
+LNN.US,D,20170517,000000,79.0498,79.8515,78.8701,79.0688,60433.070572269,0
+LNN.US,D,20170518,000000,79.0975,80.831,77.2101,77.6423,100363.07030989,0
+LNN.US,D,20170519,000000,77.989,80.0055,77.989,79.3121,123818.73636024,0
+LNN.US,D,20170522,000000,79.5744,79.9876,78.8413,79.2645,64368.186391617,0
+LNN.US,D,20170523,000000,79.5644,80.1644,78.1876,80.1267,59204.919817702,0
+LNN.US,D,20170524,000000,80.1267,80.6065,78.9466,79.4612,36106.625503325,0
+LNN.US,D,20170525,000000,79.8177,80.0055,79.1145,79.7134,33230.538039556,0
+LNN.US,D,20170526,000000,79.5357,80.4158,78.2611,79.9677,49871.98076394,0
+LNN.US,D,20170530,000000,79.7045,80.5031,79.1512,80.379,36179.106531463,0
+LNN.US,D,20170531,000000,80.5975,81.1677,79.6588,80.0711,44123.832560187,0
+LNN.US,D,20170601,000000,80.5031,81.131,80.0432,80.5419,48404.239944137,0
+LNN.US,D,20170602,000000,80.6521,81.4777,80.4933,80.6243,121853.69515293,0
+LNN.US,D,20170605,000000,80.3989,81.7041,78.8055,80.4545,57730.132231276,0
+LNN.US,D,20170606,000000,80.0343,81.5442,79.3121,79.772,50144.791300404,0
+LNN.US,D,20170607,000000,79.782,80.2339,79.1065,79.9022,57218.738310521,0
+LNN.US,D,20170608,000000,79.9677,81.112,79.9677,80.8121,276373.18033449,0
+LNN.US,D,20170609,000000,80.9243,81.7299,79.9012,80.3055,107015.21800348,0
+LNN.US,D,20170612,000000,80.2986,81.0733,79.7671,80.3154,63568.881720201,0
+LNN.US,D,20170613,000000,80.2986,80.9243,79.9966,80.3244,55689.589952991,0
+LNN.US,D,20170614,000000,80.3154,80.9482,78.4311,79.04,54852.031405614,0
+LNN.US,D,20170615,000000,78.5036,80.9243,78.4301,80.8787,51280.327407906,0
+LNN.US,D,20170616,000000,80.2697,80.9145,79.2733,80.4256,227843.10527205,0
+LNN.US,D,20170619,000000,80.6621,81.3654,80.4545,81.281,43931.556499431,0
+LNN.US,D,20170620,000000,80.9909,81.1866,80.2499,80.3244,35839.855052537,0
+LNN.US,D,20170621,000000,80.2697,80.2697,79.0061,79.6866,41108.823125819,0
+LNN.US,D,20170622,000000,79.6777,80.689,79.5357,79.9022,69394.544356824,0
+LNN.US,D,20170623,000000,80.0343,81.2154,79.4612,80.0889,83806.188785005,0
+LNN.US,D,20170626,000000,80.2886,81.2154,79.9876,80.9631,52545.725357489,0
+LNN.US,D,20170627,000000,80.8866,81.5522,80.689,81.2154,86862.472138174,0
+LNN.US,D,20170628,000000,81.4489,82.5663,80.1554,82.5663,142730.24461867,0
+LNN.US,D,20170629,000000,83.4644,86.5061,82.6528,85.7352,190589.87017082,0
+LNN.US,D,20170630,000000,86.3521,86.9719,83.4743,83.7018,132058.41990623,0
+LNN.US,D,20170703,000000,84.3177,84.6465,83.1435,83.7485,75496.037572751,0
+LNN.US,D,20170705,000000,83.5309,83.5697,81.9912,83.2041,80991.508858965,0
+LNN.US,D,20170706,000000,83.3154,84.2442,82.48,83.6551,87550.035224542,0
+LNN.US,D,20170707,000000,83.8975,86.1782,83.7753,84.9743,73584.3504556,0
+LNN.US,D,20170710,000000,84.4717,86.1207,84.4717,85.3031,82519.650535548,0
+LNN.US,D,20170711,000000,85.0696,85.8961,83.5597,84.6465,101003.31939178,0
+LNN.US,D,20170712,000000,85.3031,86.0352,83.7485,84.4795,61618.940727089,0
+LNN.US,D,20170713,000000,84.2263,84.9137,83.7316,84.4627,75239.333931427,0
+LNN.US,D,20170714,000000,84.4975,85.6756,84.0763,85.2474,81233.112286093,0
+LNN.US,D,20170717,000000,85.1641,85.6637,84.4975,84.8909,64173.896968968,0
+LNN.US,D,20170718,000000,84.563,85.7163,84.4428,84.9644,87011.460918236,0
+LNN.US,D,20170719,000000,85.4998,86.0352,84.2173,86.0352,98677.886405676,0
+LNN.US,D,20170720,000000,85.8862,89.065,85.8862,88.8494,132219.48885767,0
+LNN.US,D,20170721,000000,88.9418,89.1266,86.7792,87.0008,176112.79148112,0
+LNN.US,D,20170724,000000,87.0405,87.4418,86.5925,86.9441,204746.82431958,0
+LNN.US,D,20170725,000000,87.8471,88.2672,85.5176,85.8663,156585.19448351,0
+LNN.US,D,20170726,000000,85.906,86.8239,84.7051,85.0518,155355.03036706,0
+LNN.US,D,20170727,000000,85.0419,85.7958,83.7564,85.4352,162791.38251786,0
+LNN.US,D,20170728,000000,85.4908,86.0809,84.1697,85.9885,110826.51206643,0
+LNN.US,D,20170731,000000,86.0908,86.7892,85.3796,85.9706,79869.059603766,0
+LNN.US,D,20170801,000000,86.2984,86.2984,84.8372,85.2376,83204.193579078,0
+LNN.US,D,20170802,000000,85.3418,86.1683,84.1885,84.6554,68683.82760869,0
+LNN.US,D,20170803,000000,84.4975,85.0041,83.6174,83.9263,50642.09168791,0
+LNN.US,D,20170804,000000,84.0574,85.6538,83.5131,84.413,34918.741986613,0
+LNN.US,D,20170807,000000,84.413,84.413,83.1137,83.82,49767.285945517,0
+LNN.US,D,20170808,000000,85.3219,85.4809,84.2908,84.7429,56619.763147433,0
+LNN.US,D,20170809,000000,84.423,84.8809,83.6273,84.4627,61416.597856869,0
+LNN.US,D,20170810,000000,84.0196,84.0196,82.0608,82.3786,49432.061190377,0
+LNN.US,D,20170811,000000,81.5631,82.3786,80.0721,80.9532,69508.299303763,0
+LNN.US,D,20170814,000000,81.3744,83.1087,81.3744,83.072,51013.556957119,0
+LNN.US,D,20170815,000000,83.1942,83.7236,82.9469,83.0432,30238.682266955,0
+LNN.US,D,20170816,000000,83.5796,85.471,82.631,82.7422,46754.289873042,0
+LNN.US,D,20170817,000000,82.4601,83.6651,81.3594,81.4617,58962.309709628,0
+LNN.US,D,20170818,000000,80.9065,81.7161,79.9211,81.1797,103812.96591309,0
+LNN.US,D,20170821,000000,81.1439,81.6714,79.926,80.6631,43214.799665619,0
+LNN.US,D,20170822,000000,81.0952,82.3578,81.0267,81.6992,36521.378053227,0
+LNN.US,D,20170823,000000,81.3137,82.4928,81.2572,81.3038,31493.006726128,0
+LNN.US,D,20170824,000000,81.4439,81.8392,80.4853,80.6631,45050.98571179,0
+LNN.US,D,20170825,000000,80.5518,81.6426,80.2399,81.0495,32565.121934007,0
+LNN.US,D,20170828,000000,81.2472,82.2246,79.9211,80.3989,82472.33653107,0
+LNN.US,D,20170829,000000,79.7035,81.1052,79.0648,80.7853,56372.119634628,0
+LNN.US,D,20170830,000000,80.7386,81.3872,78.7578,80.7475,52787.328784616,0
+LNN.US,D,20170831,000000,81.1797,82.7134,79.4969,81.4617,62354.824498884,0
+LNN.US,D,20170901,000000,81.6326,82.4173,80.0879,81.1707,71782.391561604,0
+LNN.US,D,20170905,000000,81.2283,82.8068,79.194,79.5515,79548.935062822,0
+LNN.US,D,20170906,000000,79.7879,81.0227,79.5415,79.7314,45521.105713743,0
+LNN.US,D,20170907,000000,79.7314,80.3055,79.0161,79.5714,47575.741525277,0
+LNN.US,D,20170908,000000,79.5247,81.4349,79.5247,81.0317,76643.653851609,0
+LNN.US,D,20170911,000000,81.5382,81.8303,80.2936,81.0674,40747.424666074,0
+LNN.US,D,20170912,000000,81.2085,82.4303,80.838,81.4062,74916.189347643,0
+LNN.US,D,20170913,000000,81.3684,83.0819,81.0495,82.2634,102796.21815726,0
+LNN.US,D,20170914,000000,82.0568,83.5796,82.0568,83.1485,103073.05541752,0
+LNN.US,D,20170915,000000,83.3064,83.8756,82.3011,83.8131,161134.38568015,0
+LNN.US,D,20170918,000000,84.568,86.5726,84.4577,84.6713,108971.19908228,0
+LNN.US,D,20170919,000000,84.5968,85.5941,84.3365,84.6515,66876.835309961,0
+LNN.US,D,20170920,000000,84.6515,86.7634,84.6515,86.5826,64435.634015023,0
+LNN.US,D,20170921,000000,86.8011,86.8011,85.3964,85.8961,45209.03462037,0
+LNN.US,D,20170922,000000,85.5465,85.9796,84.8789,85.1621,71374.685778327,0
+LNN.US,D,20170925,000000,85.1621,86.4792,85.1621,86.2815,58765.00024414,0
+LNN.US,D,20170926,000000,86.4027,86.7137,85.925,86.3272,46261.016209323,0
+LNN.US,D,20170927,000000,86.8617,87.0346,85.9706,86.7634,160481.04974595,0
+LNN.US,D,20170928,000000,86.5726,86.9193,85.2028,86.3442,51818.901714212,0
+LNN.US,D,20170929,000000,86.5259,86.8011,86.1315,86.4792,75590.665581709,0
+LNN.US,D,20171002,000000,86.7921,87.0633,85.8196,86.4315,180392.19218413,0
+LNN.US,D,20171003,000000,86.4892,86.666,85.5276,86.217,144398.31494681,0
+LNN.US,D,20171004,000000,86.4504,86.7534,86.1067,86.5349,121444.9826887,0
+LNN.US,D,20171005,000000,86.8011,87.0713,86.4604,86.666,91608.972800292,0
+LNN.US,D,20171006,000000,86.2905,86.8716,86.1315,86.5726,60429.043848484,0
+LNN.US,D,20171009,000000,86.4792,86.9114,86.3134,86.4504,52155.133150298,0
+LNN.US,D,20171010,000000,86.7733,86.9659,85.8862,86.5726,69335.150180989,0
+LNN.US,D,20171011,000000,86.5726,87.1269,86.072,86.2458,138624.99971939,0
+LNN.US,D,20171012,000000,81.9624,86.0918,80.2986,83.1664,348538.11065572,0
+LNN.US,D,20171013,000000,83.4852,85.2743,82.3389,82.6508,165140.97584669,0
+LNN.US,D,20171016,000000,82.7045,84.2948,82.3756,83.8716,97267.526399817,0
+LNN.US,D,20171017,000000,84.3227,86.4315,84.1975,84.8422,152004.79617755,0
+LNN.US,D,20171018,000000,85.2167,86.1405,84.8521,85.4898,95058.868403489,0
+LNN.US,D,20171019,000000,85.1352,85.4263,83.6849,85.3876,68583.159514052,0
+LNN.US,D,20171020,000000,85.4064,86.6104,85.4064,85.8385,80744.872027105,0
+LNN.US,D,20171023,000000,85.915,86.1315,84.72,85.7253,52832.629427202,0
+LNN.US,D,20171024,000000,85.9428,87.6832,85.6885,86.9114,68165.38692131,0
+LNN.US,D,20171025,000000,86.9659,87.702,85.7064,86.5349,55186.249479808,0
+LNN.US,D,20171026,000000,86.7634,87.5243,85.7253,87.0534,80873.72718824,0
+LNN.US,D,20171027,000000,87.1091,87.721,85.3101,87.3435,49828.693483246,0
+LNN.US,D,20171030,000000,86.6849,86.9611,85.6786,85.7819,56674.123918537,0
+LNN.US,D,20171031,000000,86.1872,86.364,85.3676,86.1594,67097.298437215,0
+LNN.US,D,20171101,000000,86.7733,87.1855,85.8196,86.2359,42864.474696283,0
+LNN.US,D,20171102,000000,86.217,87.6246,85.5564,86.9571,83278.687969109,0
+LNN.US,D,20171103,000000,87.0047,87.9255,85.6786,87.0713,62117.24779554,0
+LNN.US,D,20171106,000000,87.0346,88.0229,86.3004,86.8091,77364.437409207,0
+LNN.US,D,20171107,000000,86.9114,87.1855,85.2743,85.915,55797.304814252,0
+LNN.US,D,20171108,000000,85.623,85.925,84.7567,85.5753,47226.423236889,0
+LNN.US,D,20171109,000000,84.9912,85.3199,83.7673,84.1538,60815.609331888,0
+LNN.US,D,20171110,000000,84.0226,84.725,82.8654,83.5518,53849.377183032,0
+LNN.US,D,20171113,000000,83.0432,84.7845,83.0432,84.2392,55114.775132616,0
+LNN.US,D,20171114,000000,84.0128,84.1637,82.7085,83.1187,90995.904103954,0
+LNN.US,D,20171115,000000,82.3826,83.4862,82.1988,83.3829,68966.704954617,0
+LNN.US,D,20171116,000000,83.4862,84.9684,83.4862,84.2521,53625.89401294,0
+LNN.US,D,20171117,000000,83.7693,84.3972,82.2406,83.2329,185784.98201381,0
+LNN.US,D,20171120,000000,83.5439,85.0736,82.8545,84.9782,46832.810986859,0
+LNN.US,D,20171121,000000,85.3856,87.3126,84.7905,86.9988,76188.63406385,0
+LNN.US,D,20171122,000000,87.1706,87.6792,86.6134,87.6495,60348.509372775,0
+LNN.US,D,20171124,000000,87.6305,87.6305,86.3292,86.9421,23560.36086876,0
+LNN.US,D,20171127,000000,86.7664,88.3239,86.7664,87.4825,64247.384678053,0
+LNN.US,D,20171128,000000,87.7845,89.2636,86.9233,89.0381,68664.700670708,0
+LNN.US,D,20171129,000000,89.0878,90.852,88.3696,89.7484,116798.14344028,0
+LNN.US,D,20171130,000000,90.2202,90.2202,87.6892,88.5971,120239.9855959,0
+LNN.US,D,20171201,000000,88.5584,89.804,86.4137,87.9027,119138.67664058,0
+LNN.US,D,20171204,000000,88.7272,90.1636,87.8322,88.4411,78969.086837715,0
+LNN.US,D,20171205,000000,88.4153,88.7739,87.4438,88.2087,226714.61593118,0
+LNN.US,D,20171206,000000,87.9812,88.5206,87.2441,87.6305,83497.137734471,0
+LNN.US,D,20171207,000000,87.415,88.7551,87.0484,87.4438,116601.84065573,0
+LNN.US,D,20171208,000000,87.9225,88.1332,86.5746,86.6689,97267.526399817,0
+LNN.US,D,20171211,000000,86.6689,87.2739,86.1325,86.5001,86141.688580576,0
+LNN.US,D,20171212,000000,86.6034,86.6034,85.0458,85.2057,54275.203223346,0
+LNN.US,D,20171213,000000,85.0935,86.0173,83.9035,84.0346,110554.70821091,0
+LNN.US,D,20171214,000000,83.9601,84.5253,82.5823,83.0819,93412.94505618,0
+LNN.US,D,20171215,000000,83.2419,85.2008,83.0999,84.4795,177269.4678885,0
+LNN.US,D,20171218,000000,85.1322,86.6779,85.0071,86.0173,50357.200980088,0
+LNN.US,D,20171219,000000,86.2825,86.355,85.2902,85.6418,105076.35050078,0
+LNN.US,D,20171220,000000,86.0372,87.1806,85.3478,86.6869,127107.56301202,0
+LNN.US,D,20171221,000000,83.8448,86.7564,81.2114,83.3739,365101.03226629,0
+LNN.US,D,20171222,000000,83.6014,83.9888,81.4856,82.2793,205602.50312399,0
+LNN.US,D,20171226,000000,82.4183,83.3601,80.4953,81.0048,86195.042670732,0
+LNN.US,D,20171227,000000,81.127,82.4581,81.0048,81.9971,213216.03112135,0
+LNN.US,D,20171228,000000,82.476,83.7961,81.8064,83.4862,122933.86380838,0
+LNN.US,D,20171229,000000,83.6591,84.5213,82.8545,83.2796,122822.12222333,0
+LNN.US,D,20180102,000000,84.6296,84.7349,83.1792,84.3266,87667.816895267,0
+LNN.US,D,20180103,000000,84.0545,84.6018,83.1842,83.6402,108332.96336228,0
+LNN.US,D,20180104,000000,83.9968,85.0736,83.3561,84.0068,126404.89971145,0
+LNN.US,D,20180105,000000,84.3455,84.8382,82.8395,83.9511,98067.837752178,0
+LNN.US,D,20180108,000000,83.7693,85.0071,83.7693,84.8194,137017.33024804,0
+LNN.US,D,20180109,000000,84.9306,85.0736,84.0833,84.5541,64683.277527829,0
+LNN.US,D,20180110,000000,84.3942,85.6975,83.8161,84.1965,93521.666598389,0
+LNN.US,D,20180111,000000,84.4717,87.1606,83.6671,86.9898,108689.32841729,0
+LNN.US,D,20180112,000000,87.3395,90.0871,87.1031,89.653,167127.15735386,0
+LNN.US,D,20180116,000000,90.1348,90.1348,87.2074,87.2541,81893.494986909,0
+LNN.US,D,20180117,000000,87.7935,87.7935,86.5934,86.9511,77859.724434819,0
+LNN.US,D,20180118,000000,86.8577,88.1054,86.1982,86.5467,94568.61478261,0
+LNN.US,D,20180119,000000,86.4912,87.861,86.4912,87.6127,63414.859535407,0
+LNN.US,D,20180122,000000,87.2173,88.8076,86.1325,86.4722,53774.882793002,0
+LNN.US,D,20180123,000000,86.3203,86.3491,85.4421,85.6776,41045.402226198,0
+LNN.US,D,20180124,000000,85.7441,86.4335,84.9782,85.6319,81737.459440222,0
+LNN.US,D,20180125,000000,86.0273,86.2915,85.2057,86.2727,60560.919052458,0
+LNN.US,D,20180126,000000,86.3462,87.4528,85.8961,87.2371,82372.675117379,0
+LNN.US,D,20180129,000000,86.8498,88.2752,86.0074,86.6869,92844.170321483,0
+LNN.US,D,20180130,000000,85.9895,86.9233,85.0984,85.6518,49417.967657128,0
+LNN.US,D,20180131,000000,86.1882,86.1882,83.7763,84.2333,69240.52217203,0
+LNN.US,D,20180201,000000,84.1031,86.5746,84.1031,85.4888,67772.781352228,0
+LNN.US,D,20180202,000000,84.7537,85.915,82.7412,82.9022,86580.601473191,0
+LNN.US,D,20180205,000000,82.5723,84.0068,81.2979,81.6852,160586.75124532,0
+LNN.US,D,20180206,000000,80.4256,86.063,80.2598,85.2634,223305.99424679,0
+LNN.US,D,20180207,000000,84.7905,86.3948,83.4823,85.5078,150946.77450292,0
+LNN.US,D,20180208,000000,85.4044,86.0074,84.0157,84.6097,157420.73966899,0
+LNN.US,D,20180209,000000,85.3656,86.366,83.6501,85.772,145534.85773526,0
+LNN.US,D,20180212,000000,86.1792,87.4627,85.1034,86.4812,109126.22794801,0
+LNN.US,D,20180213,000000,86.0352,88.3527,86.0352,87.0683,63559.821591684,0
+LNN.US,D,20180214,000000,86.4912,88.2614,86.4912,87.5243,119405.44709136,0
+LNN.US,D,20180215,000000,88.3666,88.5276,86.3948,87.8759,124774.07657833,0
+LNN.US,D,20180216,000000,87.703,88.6159,86.4624,87.8362,116639.08785074,0
+LNN.US,D,20180220,000000,86.813,88.016,86.813,86.813,108510.13920884,0
+LNN.US,D,20180221,000000,86.6322,88.0259,86.0253,86.6977,88669.464436902,0
+LNN.US,D,20180222,000000,86.9441,87.3514,86.0352,86.4624,133625.82213973,0
+LNN.US,D,20180223,000000,86.8766,86.8866,85.8465,86.4047,46043.573124909,0
+LNN.US,D,20180226,000000,86.5934,87.0306,86.207,87.0306,83367.27589239,0
+LNN.US,D,20180227,000000,86.8031,87.5431,86.1017,86.1017,90750.273953041,0
+LNN.US,D,20180228,000000,86.366,87.0594,83.6769,83.7793,55683.549867313,0
+LNN.US,D,20180301,000000,84.0078,84.0167,81.7289,83.0234,73295.433023993,0
+LNN.US,D,20180302,000000,82.4153,84.566,81.5452,84.3683,64507.108362215,0
+LNN.US,D,20180305,000000,83.98,85.6488,83.98,85.2961,59291.49437909,0
+LNN.US,D,20180306,000000,85.6588,86.5001,84.711,86.4425,71927.353617881,0
+LNN.US,D,20180307,000000,85.6001,87.3345,85.6001,87.0504,65036.622540004,0
+LNN.US,D,20180308,000000,87.3593,88.0815,85.6538,87.5243,74693.712858497,0
+LNN.US,D,20180309,000000,88.1014,89.0471,87.7318,88.1014,133438.57948371,0
+LNN.US,D,20180312,000000,88.1014,88.3855,87.2303,87.8908,90817.721576449,0
+LNN.US,D,20180313,000000,87.9077,88.1947,87.5053,87.7795,111354.01288233,0
+LNN.US,D,20180314,000000,88.1014,88.1014,87.0405,87.6733,81653.904921674,0
+LNN.US,D,20180315,000000,87.8272,88.1014,86.8031,87.408,63435.999835282,0
+LNN.US,D,20180316,000000,87.418,87.9275,86.8031,87.7696,137250.8802276,0
+LNN.US,D,20180319,000000,87.408,87.6246,86.0153,87.418,46384.837965727,0
+LNN.US,D,20180320,000000,87.3881,88.5276,86.5001,87.3981,42102.417219884,0
+LNN.US,D,20180321,000000,87.1249,88.006,86.8507,86.8766,40323.611987653,0
+LNN.US,D,20180322,000000,85.9875,87.3881,83.2975,83.5726,110499.34075885,0
+LNN.US,D,20180323,000000,83.8558,84.8979,82.4153,82.9667,111019.79480813,0
+LNN.US,D,20180326,000000,84.0167,85.1541,82.477,84.8422,70392.165174674,0
+LNN.US,D,20180327,000000,84.8521,86.207,83.3819,84.2908,90661.68602976,0
+LNN.US,D,20180328,000000,84.272,85.6289,83.8656,84.6713,110522.49442062,0
+LNN.US,D,20180329,000000,89.7117,95.1046,86.0253,86.6222,362854.12039399,0
+LNN.US,D,20180402,000000,87.6931,87.6931,79.621,80.3423,179542.5534654,0
+LNN.US,D,20180403,000000,80.4346,81.5074,79.176,80.6641,131659.77425148,0
+LNN.US,D,20180404,000000,79.6608,80.4148,79.1621,80.2678,121079.55750516,0
+LNN.US,D,20180405,000000,80.986,82.7571,80.378,82.5207,89312.73356163,0
+LNN.US,D,20180406,000000,81.9336,83.0045,80.3591,81.4886,122192.94663184,0
+LNN.US,D,20180409,000000,82.2256,83.1832,81.5452,82.0668,118186.35646531,0
+LNN.US,D,20180410,000000,83.2876,84.1051,82.7939,83.4018,67352.995397592,0
+LNN.US,D,20180411,000000,83.0979,83.5339,81.9922,82.464,56232.190983082,0
+LNN.US,D,20180412,000000,83.0979,83.2269,81.8104,82.7571,114413.31627833,0
+LNN.US,D,20180413,000000,83.2131,84.2075,83.2131,83.7157,73256.172467086,0
+LNN.US,D,20180416,000000,84.3008,85.1869,83.5289,84.6425,43119.164975714,0
+LNN.US,D,20180417,000000,85.3141,86.4047,85.3141,85.8455,50011.909415484,0
+LNN.US,D,20180418,000000,86.2458,87.6077,86.2458,86.7961,59087.138146978,0
+LNN.US,D,20180419,000000,86.4722,87.5143,86.4624,87.0306,42913.802062655,0
+LNN.US,D,20180420,000000,86.4236,87.3881,85.7313,86.1117,64233.291144803,0
+LNN.US,D,20180423,000000,86.1693,86.9621,85.7411,86.1217,27594.13142085,0
+LNN.US,D,20180424,000000,86.7574,87.1051,82.5306,82.9855,68057.672060049,0
+LNN.US,D,20180425,000000,82.7849,84.3683,82.6558,83.5439,33493.281766558,0
+LNN.US,D,20180426,000000,83.7058,83.7346,82.1611,83.3641,91361.329287486,0
+LNN.US,D,20180427,000000,83.6014,84.1885,82.8515,83.9144,32156.409469782,0
+LNN.US,D,20180430,000000,83.9421,84.6515,83.1366,83.2319,76883.243916843,0
+LNN.US,D,20180501,000000,83.07,83.9938,81.7071,83.8756,69363.337247486,0
+LNN.US,D,20180502,000000,83.5538,85.5326,82.9667,83.1267,166065.10895544,0
+LNN.US,D,20180503,000000,83.07,84.122,81.6029,83.2607,204951.18055169,0
+LNN.US,D,20180504,000000,83.4474,85.0309,82.617,84.4815,56993.241778536,0
+LNN.US,D,20180507,000000,85.0309,86.6034,83.98,86.1782,57729.125550329,0
+LNN.US,D,20180508,000000,85.913,87.418,85.913,86.9918,81905.575158265,0
+LNN.US,D,20180509,000000,87.2858,88.2514,86.507,88.1014,71267.977598011,0
+LNN.US,D,20180510,000000,88.3001,89.36,87.7985,88.8593,104162.28420148,0
+LNN.US,D,20180511,000000,88.9428,89.664,88.4133,89.3898,43770.487548013,0
+LNN.US,D,20180514,000000,89.3898,89.9104,88.9805,89.2278,97293.700104424,0
+LNN.US,D,20180515,000000,88.8008,89.6342,88.8008,89.4762,54333.590718235,0
+LNN.US,D,20180516,000000,89.7792,91.0855,89.7404,90.6703,72818.266255416,0
+LNN.US,D,20180517,000000,90.709,92.348,90.709,92.1444,68279.14186825,0
+LNN.US,D,20180518,000000,92.0401,93.0117,91.0805,92.8467,68871.070264713,0
+LNN.US,D,20180521,000000,93.8937,94.6537,92.945,93.8838,55670.46301501,0
+LNN.US,D,20180522,000000,94.147,94.147,92.2288,92.3441,58415.681955752,0
+LNN.US,D,20180523,000000,91.8404,93.3245,90.6801,93.2579,97580.604174137,0
+LNN.US,D,20180524,000000,93.3146,94.9526,92.9639,94.8821,60041.471684133,0
+LNN.US,D,20180525,000000,95.0371,95.6123,94.5772,95.5725,45293.595819865,0
+LNN.US,D,20180529,000000,94.7669,95.6221,93.8261,95.3549,84199.801035035,0
+LNN.US,D,20180530,000000,95.9301,97.9089,95.4851,95.9758,79559.001872285,0
+LNN.US,D,20180531,000000,95.7056,95.7056,93.4745,93.5331,81030.769415873,0
+LNN.US,D,20180601,000000,94.3507,95.2566,93.8937,95.2566,79838.859175375,0
+LNN.US,D,20180604,000000,95.6966,96.9632,94.9249,95.2953,53775.889473949,0
+LNN.US,D,20180605,000000,95.3629,97.0904,94.6537,96.0145,97838.314496406,0
+LNN.US,D,20180606,000000,96.3722,96.6999,95.4761,96.1893,74828.60810531,0
+LNN.US,D,20180607,000000,96.382,96.9344,95.3927,95.949,80194.217549442,0
+LNN.US,D,20180608,000000,96.0632,96.8768,95.6599,95.957,46334.503918408,0
+LNN.US,D,20180611,000000,95.949,96.6999,95.9003,96.1615,61656.187922105,0
+LNN.US,D,20180612,000000,96.4099,96.4099,95.2377,95.8526,131893.32423104,0
+LNN.US,D,20180613,000000,95.9301,96.4565,95.4026,96.0235,44844.616117785,0
+LNN.US,D,20180614,000000,96.3523,96.7774,95.5626,96.4277,55133.902070597,0
+LNN.US,D,20180615,000000,95.5824,95.9758,93.2579,94.747,201886.84375095,0
+LNN.US,D,20180618,000000,94.3805,96.5927,94.3318,96.3334,55510.400744537,0
+LNN.US,D,20180619,000000,95.5824,95.5824,91.8305,92.8288,104608.24386072,0
+LNN.US,D,20180620,000000,92.9828,94.0178,91.3269,93.8937,53949.038596724,0
+LNN.US,D,20180621,000000,93.6652,93.9424,92.3719,92.8755,64382.279924866,0
+LNN.US,D,20180622,000000,93.6076,93.7974,92.4693,93.0215,122689.24033841,0
+LNN.US,D,20180625,000000,92.9351,92.9351,90.996,91.2215,70283.443632465,0
+LNN.US,D,20180626,000000,91.6229,92.051,90.4159,91.0328,65871.161044541,0
+LNN.US,D,20180627,000000,91.2215,91.9029,89.4474,89.6749,104703.87855062,0
+LNN.US,D,20180628,000000,93.6076,96.8351,88.7411,93.3344,314203.243618,0
+LNN.US,D,20180629,000000,93.5798,95.5526,90.9673,92.1732,190704.63179871,0
+LNN.US,D,20180702,000000,91.1371,93.3017,88.6716,93.11,169275.4144934,0
+LNN.US,D,20180703,000000,94.3318,95.2377,93.6603,94.1758,103035.8082225,0
+LNN.US,D,20180705,000000,94.3218,95.1444,93.6126,95.0947,112930.47524434,0
+LNN.US,D,20180706,000000,94.8821,95.8129,94.1281,95.5238,71592.128862741,0
+LNN.US,D,20180709,000000,95.793,97.1102,95.793,96.8966,59810.941747416,0
+LNN.US,D,20180710,000000,97.1499,97.6705,94.747,95.1046,107528.62528613,0
+LNN.US,D,20180711,000000,94.1758,94.2831,92.0778,92.3719,168171.08549524,0
+LNN.US,D,20180712,000000,90.9673,91.2315,89.7215,90.2064,171028.04602103,0
+LNN.US,D,20180713,000000,89.9114,90.4736,88.4849,89.199,164564.14766441,0
+LNN.US,D,20180716,000000,89.2368,90.4636,89.1325,89.3013,125039.84034818,0
+LNN.US,D,20180717,000000,89.1425,90.1874,87.1468,88.0667,143937.25507337,0
+LNN.US,D,20180718,000000,88.1262,89.1812,87.2223,89.0759,152907.78898643,0
+LNN.US,D,20180719,000000,88.7789,89.6749,88.7789,89.4295,114547.2048442,0
+LNN.US,D,20180720,000000,89.3898,90.0156,88.8861,88.9596,48138.476174296,0
+LNN.US,D,20180723,000000,88.7988,88.7988,87.4985,87.7358,102092.54817576,0
+LNN.US,D,20180724,000000,88.0667,88.0865,84.6753,87.9524,178896.26429783,0
+LNN.US,D,20180725,000000,87.707,88.4352,85.3587,86.2805,138038.10472766,0
+LNN.US,D,20180726,000000,86.1584,87.3961,86.1584,86.8974,39446.792883368,0
+LNN.US,D,20180727,000000,87.3623,87.3623,85.6766,86.8876,47594.868463258,0
+LNN.US,D,20180730,000000,87.117,87.7975,86.2994,86.356,52237.6809879,0
+LNN.US,D,20180731,000000,86.9551,89.645,86.9551,89.4663,99991.605040685,0
+LNN.US,D,20180801,000000,89.3013,90.0344,86.9938,87.4985,47948.213475433,0
+LNN.US,D,20180802,000000,86.9461,88.4004,86.9461,87.3623,37005.59158843,0
+LNN.US,D,20180803,000000,87.421,87.6107,85.8535,85.9667,75815.155432749,0
+LNN.US,D,20180806,000000,85.8535,86.8011,85.7283,86.6987,37552.219342307,0
+LNN.US,D,20180807,000000,87.2123,87.6425,86.6889,86.8974,43652.705877287,0
+LNN.US,D,20180808,000000,87.0891,87.6027,85.9577,87.4587,29494.74504759,0
+LNN.US,D,20180809,000000,87.6186,87.6186,86.061,86.1207,21981.885144858,0
+LNN.US,D,20180810,000000,85.4829,86.3372,83.9243,84.2372,66855.695010088,0
+LNN.US,D,20180813,000000,84.0286,84.9882,83.8379,84.0485,29362.869843617,0
+LNN.US,D,20180814,000000,84.1905,86.0233,84.1905,85.3587,61143.787320405,0
+LNN.US,D,20180815,000000,85.0071,85.6816,84.4617,85.4441,49885.067616243,0
+LNN.US,D,20180816,000000,86.1227,87.418,85.7293,86.3789,31705.416405811,0
+LNN.US,D,20180817,000000,86.0054,87.4557,86.0054,87.0851,44871.796503338,0
+LNN.US,D,20180820,000000,87.3593,88.1957,87.113,87.86,39275.657122487,0
+LNN.US,D,20180821,000000,88.1064,90.2878,88.1064,88.7531,81775.713316184,0
+LNN.US,D,20180822,000000,88.4759,88.6596,87.2769,87.9613,63882.966175467,0
+LNN.US,D,20180823,000000,87.4468,87.7527,86.3879,86.9124,29486.691600019,0
+LNN.US,D,20180824,000000,87.0385,88.2872,86.8369,88.1163,24761.331237776,0
+LNN.US,D,20180827,000000,88.5156,89.7941,88.2007,88.4659,22246.642233751,0
+LNN.US,D,20180828,000000,88.7809,90.2511,88.4511,88.9905,45444.59796182,0
+LNN.US,D,20180829,000000,88.8683,90.0126,88.2672,88.908,61561.559913146,0
+LNN.US,D,20180830,000000,88.8881,90.3464,88.6209,90.0315,56617.74978554,0
+LNN.US,D,20180831,000000,89.9371,91.6239,89.7852,91.3279,66194.305628325,0
+LNN.US,D,20180904,000000,90.5749,90.5948,84.6624,85.7392,250079.68069635,0
+LNN.US,D,20180905,000000,85.3876,85.9776,84.9762,85.4441,72140.769978511,0
+LNN.US,D,20180906,000000,85.3498,85.92,85.0826,85.4541,51613.538801154,0
+LNN.US,D,20180907,000000,85.3399,87.3058,85.0449,87.2381,39664.235967784,0
+LNN.US,D,20180910,000000,87.6265,88.153,86.7921,87.3256,29093.07934999,0
+LNN.US,D,20180911,000000,86.8091,87.9712,86.6362,87.9315,32983.901207697,0
+LNN.US,D,20180912,000000,87.85,88.3636,87.1279,87.8402,60958.558026273,0
+LNN.US,D,20180913,000000,87.8789,89.7464,87.564,89.4037,41255.798543988,0
+LNN.US,D,20180914,000000,89.8219,91.607,89.0391,91.4719,86272.557103603,0
+LNN.US,D,20180917,000000,91.2802,92.0252,89.7653,91.2225,59098.211637387,0
+LNN.US,D,20180918,000000,91.5772,92.7782,91.1093,92.7007,52763.168441903,0
+LNN.US,D,20180919,000000,92.503,93.3612,91.0705,92.4543,65816.800273437,0
+LNN.US,D,20180920,000000,93.2749,94.8007,93.0553,94.4668,56066.088626932,0
+LNN.US,D,20180921,000000,94.6854,95.4662,93.8659,94.5225,157514.36099702,0
+LNN.US,D,20180924,000000,94.3825,94.457,92.9897,93.7496,47564.668034867,0
+LNN.US,D,20180925,000000,94.0378,94.1688,93.2997,93.8848,23287.550332294,0
+LNN.US,D,20180926,000000,93.8261,95.1989,93.2162,93.9434,32678.876880947,0
+LNN.US,D,20180927,000000,94.2175,95.2666,93.2649,94.1033,28764.901361475,0
+LNN.US,D,20180928,000000,93.9533,95.7643,93.8659,95.5923,59349.881873979,0
+LNN.US,D,20181001,000000,96.254,96.8966,94.6367,95.2476,69989.492796126,0
+LNN.US,D,20181002,000000,95.3549,96.534,95.0331,95.939,57370.747133422,0
+LNN.US,D,20181003,000000,96.2639,99.0582,96.2639,98.0986,111602.66307608,0
+LNN.US,D,20181004,000000,98.0887,100.13,97.8125,98.5367,133308.71764162,0
+LNN.US,D,20181005,000000,98.8396,99.9627,95.9758,96.8768,45064.072564094,0
+LNN.US,D,20181008,000000,97.0904,97.0904,94.9526,95.9668,76342.656248645,0
+LNN.US,D,20181009,000000,95.8824,95.8824,93.091,94.4013,96814.519973952,0
+LNN.US,D,20181010,000000,94.1977,94.2563,90.3841,90.5948,101510.68658875,0
+LNN.US,D,20181011,000000,90.0981,90.1129,86.2737,86.3213,91318.042006791,0
+LNN.US,D,20181012,000000,87.9613,88.6497,85.5395,88.3159,74946.389776034,0
+LNN.US,D,20181015,000000,88.3726,91.005,87.9315,90.4815,95959.847850487,0
+LNN.US,D,20181016,000000,91.0238,94.3825,90.2411,94.001,62939.706128722,0
+LNN.US,D,20181017,000000,94.0834,94.1301,90.556,91.3189,121238.61309469,0
+LNN.US,D,20181018,000000,85.1124,88.4958,82.8405,85.4928,319173.22745021,0
+LNN.US,D,20181019,000000,85.7888,90.3653,85.3498,89.2497,194669.94804645,0
+LNN.US,D,20181022,000000,89.0103,89.2527,85.6826,87.564,129577.95805439,0
+LNN.US,D,20181023,000000,85.3587,87.714,84.415,87.2183,128829.99411125,0
+LNN.US,D,20181024,000000,86.8468,87.1528,84.5005,84.5005,200664.73308206,0
+LNN.US,D,20181025,000000,85.3498,87.1428,85.1879,85.2912,112955.64226799,0
+LNN.US,D,20181026,000000,84.2432,88.7253,84.2432,87.8203,130408.46983515,0
+LNN.US,D,20181029,000000,89.2855,91.3577,87.6852,88.763,132158.08131993,0
+LNN.US,D,20181030,000000,88.6974,91.6606,88.6974,91.5205,112548.94316567,0
+LNN.US,D,20181031,000000,92.8725,93.8848,91.0905,91.1848,133458.71310264,0
+LNN.US,D,20181101,000000,91.5672,98.1682,91.5672,96.8549,138131.72605567,0
+LNN.US,D,20181102,000000,97.1201,99.5549,96.6314,97.8692,105464.92934608,0
+LNN.US,D,20181105,000000,98.0688,99.6048,97.8225,98.8019,90791.547871841,0
+LNN.US,D,20181106,000000,98.8019,104.423,98.8019,102.783,132015.13262555,0
+LNN.US,D,20181107,000000,102.992,104.254,101.443,103.061,104061.61610685,0
+LNN.US,D,20181108,000000,102.674,103.16,100.767,102.028,112069.7630352,0
+LNN.US,D,20181109,000000,101.503,101.503,99.7731,100.787,105659.21876873,0
+LNN.US,D,20181112,000000,100.617,100.747,98.8218,99.0681,95589.389262224,0
+LNN.US,D,20181113,000000,97.601,98.7324,93.4447,94.0099,169911.63685151,0
+LNN.US,D,20181114,000000,94.6467,95.1046,91.6805,92.3669,147806.9366312,0
+LNN.US,D,20181115,000000,91.7559,93.9672,90.7546,93.7258,166070.14236018,0
+LNN.US,D,20181116,000000,92.8278,95.803,92.2726,95.1989,272827.65004138,0
+LNN.US,D,20181119,000000,94.7312,96.0732,92.7603,92.9828,97839.321177354,0
+LNN.US,D,20181120,000000,91.5444,93.0007,90.5471,90.8282,86390.338774328,0
+LNN.US,D,20181121,000000,90.8768,93.3076,90.857,91.8901,80481.121619157,0
+LNN.US,D,20181123,000000,90.9623,93.5451,90.9623,92.8179,27512.590264195,0
+LNN.US,D,20181126,000000,93.7258,95.5725,93.4109,93.7169,85567.880441146,0
+LNN.US,D,20181127,000000,92.9342,93.5172,92.1275,92.513,67375.142378413,0
+LNN.US,D,20181128,000000,92.7792,96.7189,92.3203,96.6314,122631.85952447,0
+LNN.US,D,20181129,000000,96.2281,96.7089,95.5198,96.1218,86729.590253254,0
+LNN.US,D,20181130,000000,95.9857,97.4033,95.9857,96.7774,91386.496311145,0
+LNN.US,D,20181203,000000,98.2615,99.2073,97.3268,99.0681,108204.10820114,0
+LNN.US,D,20181204,000000,99.0185,99.0185,95.3152,95.4851,114802.90180457,0
+LNN.US,D,20181206,000000,93.7636,96.6612,93.0871,96.4565,96728.952093511,0
+LNN.US,D,20181207,000000,96.5639,98.5665,92.1851,92.9828,85267.889519129,0
+LNN.US,D,20181210,000000,93.093,93.4774,91.7073,92.1374,79801.61198036,0
+LNN.US,D,20181211,000000,94.006,94.006,91.0288,91.8712,114661.96647208,0
+LNN.US,D,20181212,000000,93.4586,95.4901,92.644,94.2523,76697.007941766,0
+LNN.US,D,20181213,000000,94.9417,95.4583,93.1894,93.8411,133153.68877589,0
+LNN.US,D,20181214,000000,92.8557,94.894,92.3251,92.7215,112023.45571166,0
+LNN.US,D,20181217,000000,93.2977,94.7987,90.7596,91.2862,112722.09228843,0
+LNN.US,D,20181218,000000,92.3868,94.0616,91.4828,92.348,134657.67010976,0
+LNN.US,D,20181219,000000,92.9828,95.3728,90.9245,91.8216,107000.11778929,0
+LNN.US,D,20181220,000000,91.7262,92.6838,88.9895,90.3096,92744.508907792,0
+LNN.US,D,20181221,000000,90.4269,90.8381,87.6892,87.8064,175697.03225027,0
+LNN.US,D,20181224,000000,87.2213,87.9564,83.6641,83.8816,90317.401146104,0
+LNN.US,D,20181226,000000,83.8816,89.4712,83.8816,89.3342,74633.312001715,0
+LNN.US,D,20181227,000000,87.7667,90.2541,86.9819,90.2064,80235.491468243,0
+LNN.US,D,20181228,000000,90.5988,93.6841,89.1445,90.4169,85136.014315156,0
+LNN.US,D,20181231,000000,91.0765,92.0808,89.5924,92.0808,63314.19144077,0
+LNN.US,D,20190102,000000,90.5421,93.0841,89.2577,92.0709,101787.523849,0
+LNN.US,D,20190103,000000,91.5255,91.5255,87.1448,87.5948,88344.306491226,0
+LNN.US,D,20190104,000000,88.9528,92.4166,88.2931,91.7559,69471.052108748,0
+LNN.US,D,20190107,000000,91.7361,93.7258,91.162,91.9001,112836.85391632,0
+LNN.US,D,20190108,000000,87.7765,89.053,81.7548,82.762,261435.04177137,0
+LNN.US,D,20190109,000000,83.2319,84.0584,80.4466,81.4131,252773.55890883,0
+LNN.US,D,20190110,000000,80.5538,83.1564,80.5538,82.3896,175143.35772978,0
+LNN.US,D,20190111,000000,81.6446,82.3518,81.126,82.2256,106273.29414601,0
+LNN.US,D,20190114,000000,81.6544,82.9647,81.5681,82.3141,100398.30414302,0
+LNN.US,D,20190115,000000,82.0369,82.8982,81.1935,82.2088,112160.36432036,0
+LNN.US,D,20190116,000000,82.2753,86.4276,81.9981,86.2468,130694.36722391,0
+LNN.US,D,20190117,000000,85.7084,87.4995,85.6955,87.0773,169492.85757782,0
+LNN.US,D,20190118,000000,87.5769,87.5769,85.9955,86.4077,70255.256565966,0
+LNN.US,D,20190122,000000,85.02,87.2799,82.9836,83.8131,77460.072099111,0
+LNN.US,D,20190123,000000,83.9015,84.7915,82.333,84.5422,105222.31923801,0
+LNN.US,D,20190124,000000,84.4667,85.3359,83.9064,84.2362,123780.48248427,0
+LNN.US,D,20190125,000000,84.9713,85.7372,84.0157,84.0942,90819.734938341,0
+LNN.US,D,20190128,000000,82.485,83.6541,82.2853,83.6253,83977.324545888,0
+LNN.US,D,20190129,000000,83.979,84.6762,80.83,81.2134,113259.6599138,0
+LNN.US,D,20190130,000000,82.9359,83.3462,81.6346,82.7522,130567.52542467,0
+LNN.US,D,20190131,000000,82.3896,82.9737,81.3287,82.1601,140093.74722014,0
+LNN.US,D,20190201,000000,82.1025,82.5435,80.7247,81.0515,98892.309447253,0
+LNN.US,D,20190204,000000,81.0137,83.3661,80.7733,83.2319,100350.99013854,0
+LNN.US,D,20190205,000000,83.2319,83.9203,82.3707,83.1465,79803.625342253,0
+LNN.US,D,20190206,000000,82.781,83.5756,82.6955,82.8287,57580.136770267,0
+LNN.US,D,20190207,000000,82.0648,83.069,81.6724,82.9925,71292.137940724,0
+LNN.US,D,20190208,000000,82.3428,83.4346,81.6446,83.4346,97367.187813508,0
+LNN.US,D,20190211,000000,83.5171,84.0108,82.2703,83.6253,100866.41078307,0
+LNN.US,D,20190212,000000,83.6253,86.4177,83.6154,84.7439,165439.96008776,0
+LNN.US,D,20190213,000000,84.9634,85.7123,84.5889,84.9634,47694.529876949,0
+LNN.US,D,20190214,000000,84.3296,84.9534,82.91,83.5429,131644.67403728,0
+LNN.US,D,20190215,000000,84.2065,85.1144,83.7177,84.9246,66587.917878354,0
+LNN.US,D,20190219,000000,84.5889,85.6081,84.407,84.407,92039.832245337,0
+LNN.US,D,20190220,000000,84.1965,86.4912,84.1965,86.3839,88055.389059619,0
+LNN.US,D,20190221,000000,85.8563,87.0286,85.5783,86.4524,46035.519677337,0
+LNN.US,D,20190222,000000,86.6918,87.7775,86.6918,87.7001,57002.301907053,0
+LNN.US,D,20190225,000000,88.2097,90.4468,87.716,90.3196,125233.12308988,0
+LNN.US,D,20190226,000000,89.7842,90.5531,87.8262,88.0369,78580.507992417,0
+LNN.US,D,20190227,000000,87.5948,88.8911,86.8179,88.3249,56425.473724785,0
+LNN.US,D,20190228,000000,88.0467,89.1315,87.2103,88.7749,49743.125602804,0
+LNN.US,D,20190301,000000,89.2925,89.2925,87.5292,89.0739,49787.419564445,0
+LNN.US,D,20190304,000000,89.4107,90.1001,88.8186,89.5517,68594.233004462,0
+LNN.US,D,20190305,000000,89.659,90.7517,89.3908,89.8984,65491.642327761,0
+LNN.US,D,20190306,000000,89.9471,89.952,88.1511,89.1603,61638.06766507,0
+LNN.US,D,20190307,000000,89.0838,89.0938,87.5948,87.8461,51065.90436633,0
+LNN.US,D,20190308,000000,87.1925,89.2825,87.1925,88.7272,35469.396464275,0
+LNN.US,D,20190311,000000,89.1503,90.7428,88.7749,90.5699,74900.082452502,0
+LNN.US,D,20190312,000000,90.5531,90.9553,89.659,89.8696,50124.657681476,0
+LNN.US,D,20190313,000000,90.3394,90.5331,89.4583,90.0424,49264.952153281,0
+LNN.US,D,20190314,000000,89.8884,90.1199,87.4795,88.1511,68186.527221184,0
+LNN.US,D,20190315,000000,88.8524,91.5394,88.6567,90.8788,167130.1773967,0
+LNN.US,D,20190318,000000,91.0318,92.3003,90.0186,91.9059,49019.322002367,0
+LNN.US,D,20190319,000000,92.3947,94.3645,92.0649,94.0576,98250.047003472,0
+LNN.US,D,20190320,000000,93.9324,94.9964,92.7205,94.1788,161342.76863604,0
+LNN.US,D,20190321,000000,93.9523,95.9003,93.9523,94.5066,60110.932669432,0
+LNN.US,D,20190322,000000,94.0735,94.159,90.0524,90.6295,77424.838265989,0
+LNN.US,D,20190325,000000,90.8203,92.0212,89.803,90.9841,81909.601882051,0
+LNN.US,D,20190326,000000,91.7809,92.5507,90.3693,91.3775,104864.94750204,0
+LNN.US,D,20190327,000000,91.4352,92.3371,89.7067,91.9447,76576.206228202,0
+LNN.US,D,20190328,000000,91.9348,92.6828,90.3096,91.7987,64592.676242656,0
+LNN.US,D,20190329,000000,92.653,93.4119,92.1066,92.9242,62752.463472698,0
+LNN.US,D,20190401,000000,93.9711,94.7282,92.4046,92.8655,69260.655790957,0
+LNN.US,D,20190402,000000,92.944,92.944,89.9282,90.714,148603.22125977,0
+LNN.US,D,20190403,000000,91.1947,92.0491,90.7238,91.7024,78298.637327435,0
+LNN.US,D,20190404,000000,91.5494,93.1457,91.1182,92.1732,56257.358006742,0
+LNN.US,D,20190405,000000,92.4046,93.094,92.0778,92.6341,79284.177973927,0
+LNN.US,D,20190408,000000,92.1633,92.1633,89.4107,90.3295,214245.86572949,0
+LNN.US,D,20190409,000000,79.9519,84.3882,79.1165,81.7101,802072.03733651,0
+LNN.US,D,20190410,000000,81.1042,83.5229,80.7098,81.4687,457114.69080702,0
+LNN.US,D,20190411,000000,82.0171,82.0171,79.5307,80.7296,343849.99748849,0
+LNN.US,D,20190412,000000,81.8422,81.8422,79.9767,81.3356,142726.21789489,0
+LNN.US,D,20190415,000000,81.124,83.3511,80.8876,81.124,127989.41552103,0
+LNN.US,D,20190416,000000,81.124,83.4743,80.7585,83.3224,147688.14827953,0
+LNN.US,D,20190417,000000,83.4197,84.0038,82.4581,83.5429,160366.28811807,0
+LNN.US,D,20190418,000000,83.4366,84.725,83.3919,83.8389,147312.65628654,0
+LNN.US,D,20190422,000000,83.4544,83.669,81.6714,82.3151,104969.64232047,0
+LNN.US,D,20190423,000000,82.181,82.468,80.3084,80.5588,97010.822758494,0
+LNN.US,D,20190424,000000,80.2409,80.9025,79.8475,80.3373,89820.100758598,0
+LNN.US,D,20190425,000000,79.7999,80.2121,79.1552,79.7522,84537.039152067,0
+LNN.US,D,20190426,000000,79.5029,81.5462,79.174,81.5462,77707.715611918,0
+LNN.US,D,20190429,000000,81.5561,82.8813,81.5561,82.1323,74698.746263229,0
+LNN.US,D,20190430,000000,82.1223,82.1223,80.3084,81.6058,54758.410077602,0
+LNN.US,D,20190501,000000,81.8621,82.3667,81.0376,81.5362,118929.28700373,0
+LNN.US,D,20190502,000000,81.278,82.468,80.836,81.8909,60494.478109998,0
+LNN.US,D,20190503,000000,82.3628,84.9057,82.3628,84.6762,115919.3109741,0
+LNN.US,D,20190506,000000,84.427,86.5954,83.2935,85.5395,116692.44194091,0
+LNN.US,D,20190507,000000,84.6862,84.6862,83.216,83.7177,87882.239936842,0
+LNN.US,D,20190508,000000,83.5141,84.0623,82.468,82.91,96020.248707269,0
+LNN.US,D,20190509,000000,81.8054,83.3511,81.0147,82.8317,66689.592653937,0
+LNN.US,D,20190510,000000,82.2187,83.5716,81.8909,83.2747,53776.896154895,0
+LNN.US,D,20190513,000000,81.5561,82.2366,79.9141,81.0942,74578.951230611,0
+LNN.US,D,20190514,000000,81.8244,82.9965,81.3405,82.2187,79234.850607556,0
+LNN.US,D,20190515,000000,79.0886,81.2402,73.4999,74.0771,266049.6672295,0
+LNN.US,D,20190516,000000,74.1645,75.6575,73.5943,75.5999,191491.85629878,0
+LNN.US,D,20190517,000000,74.6344,75.5711,74.2212,74.7724,136549.22360799,0
+LNN.US,D,20190520,000000,74.0105,75.5333,73.9808,75.4181,73285.366214529,0
+LNN.US,D,20190521,000000,75.9088,78.5194,75.8025,77.6999,69891.844744329,0
+LNN.US,D,20190522,000000,76.9688,78.0972,76.8724,77.0651,54171.51508587,0
+LNN.US,D,20190523,000000,76.5337,76.6311,74.1735,74.8201,104969.64232047,0
+LNN.US,D,20190524,000000,75.4956,75.5999,74.3075,74.5231,79957.647527047,0
+LNN.US,D,20190528,000000,74.8301,76.4304,74.3075,75.437,44413.75667274,0
+LNN.US,D,20190529,000000,74.84,78.126,74.84,77.8867,73139.397477307,0
+LNN.US,D,20190530,000000,78.1837,78.5979,76.5913,77.8767,82705.886510627,0
+LNN.US,D,20190531,000000,76.9111,77.2479,76.1393,76.5158,62920.579190741,0
+LNN.US,D,20190603,000000,77.0164,79.7562,77.0164,79.4075,74050.443733768,0
+LNN.US,D,20190604,000000,80.1584,82.0201,79.618,80.9115,91774.068475497,0
+LNN.US,D,20190605,000000,81.1429,81.2194,79.9181,81.0932,31899.70582846,0
+LNN.US,D,20190606,000000,81.0654,81.7389,79.5157,81.268,76129.239888015,0
+LNN.US,D,20190607,000000,81.8452,82.6568,79.8426,80.0064,68571.079342696,0
+LNN.US,D,20190610,000000,80.1009,80.9313,74.7029,74.9155,112499.61579929,0
+LNN.US,D,20190611,000000,75.6178,76.9399,75.6178,76.0241,81902.555115426,0
+LNN.US,D,20190612,000000,75.744,76.9211,75.4758,76.4969,135085.50951197,0
+LNN.US,D,20190613,000000,76.8158,77.4893,76.4006,76.9301,83708.540733208,0
+LNN.US,D,20190614,000000,76.9022,77.8917,74.9622,75.4082,71797.4917758,0
+LNN.US,D,20190617,000000,75.3883,77.4416,75.0506,76.2079,105028.02981535,0
+LNN.US,D,20190618,000000,76.6886,78.7718,76.6886,78.0774,56517.081690904,0
+LNN.US,D,20190619,000000,77.9432,78.2502,75.9088,76.0042,86655.095863222,0
+LNN.US,D,20190620,000000,76.8356,77.8767,75.7102,77.6999,135330.13298194,0
+LNN.US,D,20190621,000000,77.229,78.6555,76.9449,77.0164,118162.1961226,0
+LNN.US,D,20190624,000000,76.7969,77.4128,75.2244,75.4181,82527.70398312,0
+LNN.US,D,20190625,000000,75.4082,77.5668,75.1569,77.4028,65132.257229908,0
+LNN.US,D,20190626,000000,77.527,78.2204,75.9585,77.0164,48280.418187734,0
+LNN.US,D,20190627,000000,77.1128,78.4171,76.4304,78.1926,58187.165380926,0
+LNN.US,D,20190628,000000,78.2502,80.2181,78.2502,79.2445,325879.7359149,0
+LNN.US,D,20190701,000000,80.0064,80.8151,77.7197,78.5681,106520.93765882,0
+LNN.US,D,20190702,000000,78.4449,79.2048,77.8667,79.0896,72771.958931883,0
+LNN.US,D,20190703,000000,78.6953,79.6379,78.3972,79.1472,30612.160898057,0
+LNN.US,D,20190705,000000,79.3598,80.5846,78.7201,80.0641,62160.535076235,0
+LNN.US,D,20190708,000000,79.6965,80.2966,76.3132,76.6787,169964.99094167,0
+LNN.US,D,20190709,000000,70.944,86.6461,70.3659,85.915,779601.91193266,0
+LNN.US,D,20190710,000000,86.9451,89.0769,81.5969,81.9236,233576.15326162,0
+LNN.US,D,20190711,000000,81.8551,82.2903,80.0064,82.1164,116699.48870752,0
+LNN.US,D,20190712,000000,82.1651,85.3587,82.1451,84.8729,71507.567663246,0
+LNN.US,D,20190715,000000,85.1829,85.7303,81.1905,82.5605,102248.58372244,0
+LNN.US,D,20190716,000000,81.5969,83.4733,80.2469,82.3389,84512.878809355,0
+LNN.US,D,20190717,000000,82.3478,83.6014,81.5472,83.0899,73740.386002287,0
+LNN.US,D,20190718,000000,83.0899,83.7634,82.1164,82.2604,72401.50034362,0
+LNN.US,D,20190719,000000,82.2128,84.8541,82.1064,83.669,126010.28078047,0
+LNN.US,D,20190722,000000,84.1498,85.017,82.8882,84.9296,64333.95923944,0
+LNN.US,D,20190723,000000,85.2396,86.3094,85.1829,85.5098,78889.559042952,0
+LNN.US,D,20190724,000000,85.1154,87.1875,84.6604,86.964,89266.426238097,0
+LNN.US,D,20190725,000000,86.9839,87.2391,86.1266,86.8209,51147.445522986,0
+LNN.US,D,20190726,000000,87.1776,88.5454,86.5021,88.16,54167.488362086,0
+LNN.US,D,20190729,000000,87.9852,87.9952,86.9541,87.407,47289.844136509,0
+LNN.US,D,20190730,000000,86.6749,89.6441,86.6749,89.5667,58495.209750514,0
+LNN.US,D,20190731,000000,89.4524,90.8203,87.6097,87.9265,96480.301899759,0
+LNN.US,D,20190801,000000,87.8442,89.2487,85.9815,86.512,125530.09396906,0
+LNN.US,D,20190802,000000,86.1763,86.9888,85.1243,86.2895,53623.880651047,0
+LNN.US,D,20190805,000000,83.7733,85.4024,82.4432,83.2637,96414.867638245,0
+LNN.US,D,20190806,000000,83.6889,86.067,83.6889,85.8186,66949.316338099,0
+LNN.US,D,20190807,000000,84.5928,86.057,84.2938,85.5375,59403.235964136,0
+LNN.US,D,20190808,000000,86.057,88.1839,85.5763,88.0547,73822.93383989,0
+LNN.US,D,20190809,000000,87.7557,88.5752,85.7888,86.5497,64841.326436408,0
+LNN.US,D,20190812,000000,85.8455,86.5885,85.1919,85.9518,72671.290837246,0
+LNN.US,D,20190813,000000,85.9051,89.0471,85.8087,85.8087,100898.62457336,0
+LNN.US,D,20190814,000000,84.1985,84.7002,82.9747,83.4366,98319.507988771,0
+LNN.US,D,20190815,000000,83.7743,85.2753,83.0114,84.8591,106215.91333207,0
+LNN.US,D,20190816,000000,85.2753,87.2093,85.0041,86.4365,77967.43929608,0
+LNN.US,D,20190819,000000,87.703,88.4044,86.4167,87.87,72954.168183175,0
+LNN.US,D,20190820,000000,87.5778,87.5778,84.3157,84.9644,138527.35166759,0
+LNN.US,D,20190821,000000,85.8743,88.0467,85.1988,87.8789,82264.960256119,0
+LNN.US,D,20190822,000000,88.2345,88.2345,86.6193,86.7564,52660.486985375,0
+LNN.US,D,20190823,000000,85.6716,86.5419,83.0601,83.2627,90089.891252224,0
+LNN.US,D,20190826,000000,84.2303,86.0868,83.37,85.8545,65635.597703091,0
+LNN.US,D,20190827,000000,86.5419,86.6769,84.3852,84.8869,61435.724794851,0
+LNN.US,D,20190828,000000,84.5779,86.5567,84.4041,85.3994,51827.96184273,0
+LNN.US,D,20190829,000000,86.2905,87.2581,86.1942,86.7464,67901.636513362,0
+LNN.US,D,20190830,000000,87.2391,87.2391,85.0716,85.3806,54307.41701363,0
+LNN.US,D,20190903,000000,84.725,85.4978,83.0204,84.2491,77568.793641319,0
+LNN.US,D,20190904,000000,85.0429,85.0429,83.0979,83.9888,51592.39850128,0
+LNN.US,D,20190905,000000,85.1402,87.9922,84.8491,86.6094,94857.532214216,0
+LNN.US,D,20190906,000000,86.5517,87.6733,86.1315,86.3869,56949.954497841,0
+LNN.US,D,20190909,000000,86.7762,88.1769,86.2905,87.9435,50188.078581098,0
+LNN.US,D,20190910,000000,88.1769,90.3772,87.6157,90.2371,98523.864220882,0
+LNN.US,D,20190911,000000,90.7686,93.2063,90.5381,92.5705,110053.38109962,0
+LNN.US,D,20190912,000000,92.3848,93.4387,90.5659,92.9282,127751.83881768,0
+LNN.US,D,20190913,000000,93.5947,94.143,89.7147,90.9742,130397.39634474,0
+LNN.US,D,20190916,000000,89.0381,92.8208,89.0381,91.7272,105016.95632494,0
+LNN.US,D,20190917,000000,91.301,91.7569,90.1517,91.3695,81357.940723443,0
+LNN.US,D,20190918,000000,91.0885,91.8424,89.0083,90.9156,61230.361881792,0
+LNN.US,D,20190919,000000,90.857,92.1126,90.3633,90.6911,73282.346171691,0
+LNN.US,D,20190920,000000,90.6811,92.0182,89.7167,90.9832,190790.19967915,0
+LNN.US,D,20190923,000000,89.6372,90.6345,87.9722,88.7282,150489.74135327,0
+LNN.US,D,20190924,000000,89.1543,89.512,86.8418,88.2534,133389.25211733,0
+LNN.US,D,20190925,000000,88.2067,90.2749,87.5103,89.957,121267.80684213,0
+LNN.US,D,20190926,000000,89.7742,91.2712,89.7742,89.9749,99658.393647438,0
+LNN.US,D,20190927,000000,90.4616,91.2235,89.3967,89.8884,85453.11881326,0
+LNN.US,D,20190930,000000,90.2471,91.1232,89.0083,89.8219,107411.85029635,0
+LNN.US,D,20191001,000000,90.3037,90.5133,85.0915,85.3121,92827.056745396,0
+LNN.US,D,20191002,000000,84.6267,85.2931,83.1764,84.278,96109.843311495,0
+LNN.US,D,20191003,000000,84.3068,84.7816,83.3988,84.6952,81822.020639717,0
+LNN.US,D,20191004,000000,85.0617,86.3382,84.1816,86.1852,83269.627840592,0
+LNN.US,D,20191007,000000,85.8545,85.8545,84.115,84.7527,89091.263753429,0
+LNN.US,D,20191008,000000,83.5926,85.2266,82.8167,82.8664,131303.40919647,0
+LNN.US,D,20191009,000000,83.7644,85.9805,83.3312,84.5492,70956.913185585,0
+LNN.US,D,20191010,000000,85.2366,85.914,83.5826,84.0862,48587.455876377,0
+LNN.US,D,20191011,000000,85.3021,87.86,84.9157,86.3967,80739.838622373,0
+LNN.US,D,20191014,000000,85.9418,86.7464,84.8869,86.067,62477.639574339,0
+LNN.US,D,20191015,000000,86.067,87.2481,85.4888,86.3193,83648.139876426,0
+LNN.US,D,20191016,000000,86.1067,86.4752,84.5869,85.1689,71146.169203501,0
+LNN.US,D,20191017,000000,85.7193,87.5203,85.7193,87.0842,61455.858413778,0
+LNN.US,D,20191018,000000,86.7951,87.7855,86.0392,87.2193,89712.385897338,0
+LNN.US,D,20191021,000000,88.0319,88.5355,87.1081,87.7617,78640.908849199,0
+LNN.US,D,20191022,000000,87.7418,90.1994,87.0643,89.6957,71219.656912586,0
+LNN.US,D,20191023,000000,89.6957,90.4884,87.8203,88.0706,69432.798232785,0
+LNN.US,D,20191024,000000,88.2931,88.4759,86.3967,87.9922,59034.790737767,0
+LNN.US,D,20191025,000000,87.9137,89.3868,87.3405,88.6706,79632.48958137,0
+LNN.US,D,20191028,000000,89.1743,90.2709,88.5156,89.9669,158411.31372022,0
+LNN.US,D,20191029,000000,91.902,94.1241,89.7147,93.1377,171380.38435226,0
+LNN.US,D,20191030,000000,94.4272,94.4272,91.6209,93.099,109876.20525305,0
+LNN.US,D,20191031,000000,92.2993,92.2993,89.8884,91.3298,88872.813988067,0
+LNN.US,D,20191101,000000,91.5722,91.7471,90.0931,90.9742,158762.6453705,0
+LNN.US,D,20191104,000000,91.9616,92.6748,91.0487,91.8921,90014.390181247,0
+LNN.US,D,20191105,000000,92.1424,93.3057,91.902,92.0182,77725.835868952,0
+LNN.US,D,20191106,000000,91.8524,92.7325,90.3334,91.8037,81153.58449133,0
+LNN.US,D,20191107,000000,92.4245,92.948,90.6156,91.0785,80616.01686597,0
+LNN.US,D,20191108,000000,90.9643,90.9931,88.0219,88.1869,77312.089999996,0
+LNN.US,D,20191111,000000,87.1816,88.1382,86.9381,87.3355,61903.831434911,0
+LNN.US,D,20191112,000000,87.1816,87.559,85.914,86.1942,58775.067053605,0
+LNN.US,D,20191113,000000,85.0915,86.1167,84.9455,85.8077,62713.202915789,0
+LNN.US,D,20191114,000000,85.7888,86.1772,84.7687,85.3886,48819.999174986,0
+LNN.US,D,20191115,000000,85.0786,86.1177,82.7571,85.759,82125.031604574,0
+LNN.US,D,20191118,000000,85.4481,86.3889,84.4488,85.3984,56209.037321315,0
+LNN.US,D,20191119,000000,85.924,85.924,84.3902,84.7587,48204.917116757,0
+LNN.US,D,20191120,000000,84.1756,85.2544,83.4455,84.8839,92965.978715994,0
+LNN.US,D,20191121,000000,84.7786,85.5266,83.1852,85.0498,66814.421091286,0
+LNN.US,D,20191122,000000,84.4865,85.8077,84.272,85.1184,51958.830365757,0
+LNN.US,D,20191125,000000,85.6995,87.7677,85.2733,87.418,88237.59831091,0
+LNN.US,D,20191126,000000,87.4269,88.7918,87.4269,88.0497,60939.431088292,0
+LNN.US,D,20191127,000000,87.7875,88.3021,86.9223,87.9315,57165.384220364,0
+LNN.US,D,20191129,000000,87.3018,87.6027,86.7991,87.5838,28848.455880023,0
+LNN.US,D,20191202,000000,87.4666,88.3021,86.9134,86.9809,66015.116419872,0
+LNN.US,D,20191203,000000,85.9328,87.4666,85.3199,87.2341,58843.521357957,0
+LNN.US,D,20191204,000000,87.7975,89.1275,86.9421,88.0497,65120.177058552,0
+LNN.US,D,20191205,000000,88.0785,88.5544,87.2341,87.9216,82701.859786841,0
+LNN.US,D,20191206,000000,89.1186,89.8845,88.3319,88.5832,71669.643295612,0
+LNN.US,D,20191209,000000,88.4461,89.1275,88.166,88.2722,64135.643093005,0
+LNN.US,D,20191210,000000,88.2722,89.0153,87.4269,88.312,45629.827255951,0
+LNN.US,D,20191211,000000,88.5355,89.7484,88.2057,89.5924,54018.499582023,0
+LNN.US,D,20191212,000000,89.6898,91.0298,89.0004,90.5053,86487.986826126,0
+LNN.US,D,20191213,000000,90.555,91.9239,90.0196,90.8153,58014.016258151,0
+LNN.US,D,20191216,000000,91.6407,92.9917,90.7566,91.3994,68597.253047301,0
+LNN.US,D,20191217,000000,91.6696,93.2827,91.291,92.6977,75081.285022847,0
+LNN.US,D,20191218,000000,92.5646,93.0117,91.7063,92.6698,49972.648858576,0
+LNN.US,D,20191219,000000,92.5646,93.1934,92.0113,93.0682,52732.968013512,0
+LNN.US,D,20191220,000000,93.4954,93.7001,92.3788,92.9142,142640.65001445,0
+LNN.US,D,20191223,000000,93.0315,94.153,92.4186,93.7954,74772.233972312,0
+LNN.US,D,20191224,000000,93.9921,94.153,92.3987,93.3514,29034.6918551,0
+LNN.US,D,20191226,000000,93.6801,94.3119,92.506,93.4854,33892.934102265,0
+LNN.US,D,20191227,000000,93.5927,94.4758,92.6212,93.9334,64707.437870542,0
+LNN.US,D,20191230,000000,93.8649,95.0778,93.5838,94.5037,101125.1277863,0
+LNN.US,D,20191231,000000,94.447,95.4751,93.0017,93.1834,68233.841225664,0
+LNN.US,D,20200102,000000,93.6801,93.9006,92.4871,93.5639,95098.128960397,0
+LNN.US,D,20200103,000000,92.1553,93.5739,92.1553,93.0782,100726.48213153,0
+LNN.US,D,20200106,000000,92.3311,92.7662,91.0577,92.3987,78646.948934877,0
+LNN.US,D,20200107,000000,91.7957,92.7573,90.4686,91.8941,71175.362950946,0
+LNN.US,D,20200108,000000,91.4382,94.7282,91.4382,93.8649,134285.19815961,0
+LNN.US,D,20200109,000000,95.8059,108.494,95.5725,101.92,408536.29505915,0
+LNN.US,D,20200110,000000,102.327,103.47,101.522,102.137,233370.79034855,0
+LNN.US,D,20200113,000000,102.763,106.538,101.98,105.784,200123.13873291,0
+LNN.US,D,20200114,000000,106.3,106.429,102.773,103.877,144080.20376775,0
+LNN.US,D,20200115,000000,103.827,104.124,101.77,101.88,97331.953980384,0
+LNN.US,D,20200116,000000,102.287,103.2,100.45,101.114,169086.1584755,0
+LNN.US,D,20200117,000000,101.81,102.337,100.42,101.591,158528.08871,0
+LNN.US,D,20200121,000000,100.966,101.104,97.9775,99.2867,117811.87115327,0
+LNN.US,D,20200122,000000,99.4357,99.4357,97.9873,98.9986,83114.598974851,0
+LNN.US,D,20200123,000000,98.7324,99.5549,97.2493,99.247,80097.576178591,0
+LNN.US,D,20200124,000000,99.237,100.33,98.6837,99.9627,94696.463262798,0
+LNN.US,D,20200127,000000,97.9575,100.3,97.9575,99.6845,102290.86432218,0
+LNN.US,D,20200128,000000,100.37,101.333,98.7522,98.9688,84117.253197433,0
+LNN.US,D,20200129,000000,99.2568,99.4853,98.3479,98.4175,68999.925425848,0
+LNN.US,D,20200130,000000,97.5811,98.8993,97.0506,98.0787,43926.5230947,0
+LNN.US,D,20200131,000000,97.3933,97.889,96.1258,97.1102,94225.336579898,0
+LNN.US,D,20200203,000000,97.0904,99.6745,97.0904,98.3976,76332.589439181,0
+LNN.US,D,20200204,000000,99.9028,102.207,99.9028,102.047,114096.21178022,0
+LNN.US,D,20200205,000000,103.23,104.154,102.554,104.064,86786.971067197,0
+LNN.US,D,20200206,000000,104.413,104.521,102.773,104.064,69923.051853666,0
+LNN.US,D,20200207,000000,103.45,103.807,101.483,101.8,61942.085310873,0
+LNN.US,D,20200210,000000,101.591,103.677,101.561,103.637,61859.537473271,0
+LNN.US,D,20200211,000000,104.004,106.191,103.936,105.823,71475.353872963,0
+LNN.US,D,20200212,000000,106.35,106.627,105.903,106.22,139336.72314847,0
+LNN.US,D,20200213,000000,105.654,106.787,105.504,106.697,46669.728673548,0
+LNN.US,D,20200214,000000,106.647,107.084,106.3,106.807,49677.691341291,0
+LNN.US,D,20200218,000000,106.518,106.827,105.077,106.41,65017.495602022,0
+LNN.US,D,20200219,000000,106.607,106.607,104.463,104.92,48905.567055428,0
+LNN.US,D,20200220,000000,104.551,105.197,101.999,102.237,56049.981731791,0
+LNN.US,D,20200221,000000,102.287,102.992,101.78,102.734,71879.032932456,0
+LNN.US,D,20200224,000000,99.7433,101.71,99.7433,101.561,64797.032474768,0
+LNN.US,D,20200225,000000,102.187,103.19,101.363,101.601,96118.903440013,0
+LNN.US,D,20200226,000000,102.187,103.47,98.6439,98.8596,89665.071892858,0
+LNN.US,D,20200227,000000,97.0506,100.43,96.8966,97.8413,142563.13558157,0
+LNN.US,D,20200228,000000,95.2894,99.0681,94.4907,96.4089,158392.18678224,0
+LNN.US,D,20200302,000000,96.9344,97.1301,94.6328,96.7109,91905.94367947,0
+LNN.US,D,20200303,000000,96.4665,99.5549,93.4596,94.0159,72651.157218319,0
+LNN.US,D,20200304,000000,95.0649,95.9231,92.5913,95.796,52594.046042915,0
+LNN.US,D,20200305,000000,93.8788,96.3413,93.6533,96.2252,78978.146966232,0
+LNN.US,D,20200306,000000,94.2076,96.6532,92.7871,95.4831,75285.64125496,0
+LNN.US,D,20200309,000000,91.307,93.1655,89.7107,90.7915,72689.411094281,0
+LNN.US,D,20200310,000000,92.7384,92.7772,88.6796,91.8524,77793.283492359,0
+LNN.US,D,20200311,000000,89.9054,89.9054,85.2902,86.2269,61880.677773144,0
+LNN.US,D,20200312,000000,81.0475,83.0174,74.7287,75.1867,98015.490342968,0
+LNN.US,D,20200313,000000,77.1336,79.9359,74.1556,79.926,99497.324696019,0
+LNN.US,D,20200316,000000,73.0152,73.9887,70.1146,70.6678,95568.248962351,0
+LNN.US,D,20200317,000000,72.0804,87.6176,69.9576,87.5888,184402.80907446,0
+LNN.US,D,20200318,000000,82.7293,89.8954,80.4724,87.6087,166630.8636473,0
+LNN.US,D,20200319,000000,87.5511,89.8765,82.7253,88.1432,146400.60334913,0
+LNN.US,D,20200320,000000,88.0467,89.657,83.1882,86.1584,180486.8201931,0
+LNN.US,D,20200323,000000,86.9461,88.0855,76.8426,81.4945,129672.58606335,0
+LNN.US,D,20200324,000000,83.4396,86.6541,81.6892,82.9459,118291.05128373,0
+LNN.US,D,20200325,000000,82.7492,86.1285,80.8032,82.9935,93953.532724379,0
+LNN.US,D,20200326,000000,83.7346,85.2434,81.8154,84.415,131882.25074063,0
+LNN.US,D,20200327,000000,82.2833,87.1319,81.8829,84.5312,81398.207961298,0
+LNN.US,D,20200330,000000,84.415,87.2481,82.9985,86.6154,83384.389468478,0
+LNN.US,D,20200331,000000,86.0412,90.3434,84.6584,89.1563,95515.90155314,0
+LNN.US,D,20200401,000000,86.8209,88.4839,82.3935,82.4183,67879.489532542,0
+LNN.US,D,20200402,000000,81.8731,85.2434,80.7445,85.2147,73885.348058563,0
+LNN.US,D,20200403,000000,83.9869,84.2402,81.0475,83.1982,49590.110098957,0
+LNN.US,D,20200406,000000,85.1064,92.1444,84.3078,91.9516,75831.262327891,0
+LNN.US,D,20200407,000000,90.5391,98.5169,89.1275,94.0159,194953.83207332,0
+LNN.US,D,20200408,000000,95.0361,98.4374,92.4473,94.0248,111945.94127878,0
+LNN.US,D,20200409,000000,94.4341,99.2966,92.8457,98.5844,85183.328319635,0
+LNN.US,D,20200413,000000,98.2516,99.8829,96.1953,99.1278,165274.86441255,0
+LNN.US,D,20200414,000000,100.28,100.28,91.9069,92.5815,98301.387731735,0
+LNN.US,D,20200415,000000,90.5391,90.6791,88.3974,89.1563,65018.502282969,0
+LNN.US,D,20200416,000000,88.8355,89.4305,87.0136,88.0657,71272.004321796,0
+LNN.US,D,20200417,000000,89.5348,90.2888,87.4418,89.07,83448.817049045,0
+LNN.US,D,20200420,000000,87.2779,87.9872,85.8902,86.9749,71963.594131951,0
+LNN.US,D,20200421,000000,84.9991,87.57,84.6634,85.6418,49195.491167981,0
+LNN.US,D,20200422,000000,87.7735,89.4405,85.5068,87.3743,46707.98254951,0
+LNN.US,D,20200423,000000,88.1252,90.0424,87.6176,88.2802,48657.923542622,0
+LNN.US,D,20200424,000000,88.2027,89.9927,87.6762,89.4484,43309.427674577,0
+LNN.US,D,20200427,000000,90.7238,94.9974,90.4428,93.9663,75992.33127931,0
+LNN.US,D,20200428,000000,94.5483,95.3291,92.1831,92.5725,58826.407781868,0
+LNN.US,D,20200429,000000,95.3489,96.2053,94.0546,94.8135,95889.380184241,0
+LNN.US,D,20200430,000000,92.9053,92.9053,87.6176,87.6176,116589.76048438,0
+LNN.US,D,20200501,000000,85.5166,85.5166,83.1594,84.6197,101605.31459771,0
+LNN.US,D,20200504,000000,83.5886,83.9383,80.9542,83.4594,76586.273037666,0
+LNN.US,D,20200505,000000,85.6031,86.1683,83.2587,83.9481,55895.959546996,0
+LNN.US,D,20200506,000000,83.9958,85.6031,83.1594,83.8598,60253.881363816,0
+LNN.US,D,20200507,000000,85.4571,85.8603,82.8177,84.4747,93416.971779966,0
+LNN.US,D,20200508,000000,86.5954,87.6515,85.0131,86.2468,63514.520949097,0
+LNN.US,D,20200511,000000,84.9694,85.6269,82.5018,83.1505,55152.022327631,0
+LNN.US,D,20200512,000000,82.2932,85.7143,81.7181,83.9958,100039.92572611,0
+LNN.US,D,20200513,000000,82.487,84.4747,81.8353,83.5687,71885.073018135,0
+LNN.US,D,20200514,000000,81.8094,84.8194,79.2733,84.3793,95418.253501342,0
+LNN.US,D,20200515,000000,84.7895,87.2818,83.4396,83.4396,225691.82808968,0
+LNN.US,D,20200518,000000,86.1385,90.7209,86.1385,89.353,83236.407369363,0
+LNN.US,D,20200519,000000,88.6199,88.6199,84.5163,84.7507,62637.701844811,0
+LNN.US,D,20200520,000000,85.6597,87.5848,85.0339,86.4504,49185.424358517,0
+LNN.US,D,20200521,000000,86.1485,88.4829,86.1485,87.3405,59120.358618208,0
+LNN.US,D,20200522,000000,87.9355,91.0725,86.9561,90.5361,54228.895899813,0
+LNN.US,D,20200526,000000,93.6126,94.7082,91.4937,92.0212,47980.427265716,0
+LNN.US,D,20200527,000000,94.0924,96.3314,92.7533,95.7831,56201.990554691,0
+LNN.US,D,20200528,000000,96.7407,96.7407,92.1374,92.7533,78092.267733429,0
+LNN.US,D,20200529,000000,91.6785,92.4026,89.8656,91.7769,73278.319447905,0
+LNN.US,D,20200601,000000,92.5686,92.5686,90.9613,91.2872,41746.052164869,0
+LNN.US,D,20200602,000000,92.1275,94.7082,91.8246,94.3378,42133.624329221,0
+LNN.US,D,20200603,000000,95.4026,98.4076,94.7967,97.2989,37164.647177956,0
+LNN.US,D,20200604,000000,96.3115,97.7291,95.8923,97.6993,43853.035385614,0
+LNN.US,D,20200605,000000,100.657,100.707,98.6936,99.2568,59114.31853253,0
+LNN.US,D,20200608,000000,100.866,100.866,98.7721,99.2171,45510.032223334,0
+LNN.US,D,20200609,000000,97.4529,99.6447,97.3089,97.601,62208.85576166,0
+LNN.US,D,20200610,000000,96.9354,97.3744,95.1384,95.2546,59628.732496122,0
+LNN.US,D,20200611,000000,92.2845,92.2845,88.3567,88.5226,59947.850356121,0
+LNN.US,D,20200612,000000,91.0626,91.0626,85.3846,87.3008,99980.531550275,0
+LNN.US,D,20200615,000000,84.8591,92.7037,84.8591,89.656,87119.175779498,0
+LNN.US,D,20200616,000000,92.5765,94.2682,91.7172,92.6748,36453.930429821,0
+LNN.US,D,20200617,000000,92.645,93.7119,90.3991,90.6713,47919.019727989,0
+LNN.US,D,20200618,000000,89.6163,92.1285,89.518,89.9192,45229.168239297,0
+LNN.US,D,20200619,000000,90.4388,91.015,87.2421,87.7795,105286.74681857,0
+LNN.US,D,20200622,000000,87.3206,87.3206,85.5236,86.4892,80824.399821869,0
+LNN.US,D,20200623,000000,87.5063,87.5163,85.2296,86.6849,56614.729742701,0
+LNN.US,D,20200624,000000,86.0103,86.7842,85.4441,85.7471,77270.816081195,0
+LNN.US,D,20200625,000000,85.0627,85.8068,83.3919,85.767,85156.147934083,0
+LNN.US,D,20200626,000000,84.9644,85.4143,81.1052,81.6048,370162.62406461,0
+LNN.US,D,20200629,000000,82.5326,89.0709,82.5326,88.3756,68991.871978277,0
+LNN.US,D,20200630,000000,87.4965,90.409,87.4965,90.106,56326.818992041,0
+LNN.US,D,20200701,000000,89.7047,90.6811,88.3756,88.5326,83499.151096363,0
+LNN.US,D,20200702,000000,93.8083,93.8083,90.0077,91.5812,109657.7554877,0
+LNN.US,D,20200706,000000,93.7586,93.8679,89.3431,90.8282,84256.175168031,0
+LNN.US,D,20200707,000000,90.7993,93.4179,90.6036,91.4639,55701.670124347,0
+LNN.US,D,20200708,000000,91.0428,92.3241,88.5226,90.1646,55550.667982392,0
+LNN.US,D,20200709,000000,90.2421,90.2421,87.2044,88.7759,52645.386771179,0
+LNN.US,D,20200710,000000,89.0113,92.51,88.5226,92.3828,172964.90016184,0
+LNN.US,D,20200713,000000,92.645,93.4179,90.9762,91.1898,64620.863309153,0
+LNN.US,D,20200714,000000,91.0725,93.6921,91.005,92.8318,50852.488005701,0
+LNN.US,D,20200715,000000,94.9626,96.4457,94.1113,94.5503,43905.382794826,0
+LNN.US,D,20200716,000000,94.4927,95.5676,93.0851,94.308,33504.355256968,0
+LNN.US,D,20200717,000000,94.3178,96.3115,94.3178,95.9003,52256.807925881,0
+LNN.US,D,20200720,000000,95.2844,95.4603,93.8976,95.3142,46163.368157525,0
+LNN.US,D,20200721,000000,95.9202,98.8317,95.9202,97.5125,60410.92359145,0
+LNN.US,D,20200722,000000,96.7506,98.1482,95.4314,97.0029,50880.675072198,0
+LNN.US,D,20200723,000000,96.1148,99.3165,96.1148,98.9092,53545.359537231,0
+LNN.US,D,20200724,000000,98.6936,98.7721,96.5251,97.0427,39892.752542609,0
+LNN.US,D,20200727,000000,97.0427,98.2019,96.6434,97.9575,45370.103571788,0
+LNN.US,D,20200728,000000,97.4529,97.748,96.105,96.4457,35187.525799293,0
+LNN.US,D,20200729,000000,96.9642,98.2417,96.8678,97.9188,40030.667832261,0
+LNN.US,D,20200730,000000,96.5549,97.3168,94.9239,95.5576,60395.823377254,0
+LNN.US,D,20200731,000000,94.8454,94.8454,92.2149,94.7569,55586.908496462,0
+LNN.US,D,20200803,000000,95.4314,96.839,94.6,96.1933,62237.042828158,0
+LNN.US,D,20200804,000000,95.7533,97.5225,95.646,95.9202,81703.232288046,0
+LNN.US,D,20200805,000000,96.8589,100.15,96.4307,98.9986,78414.405636267,0
+LNN.US,D,20200806,000000,99.4555,99.4555,97.4131,97.9089,43728.206948265,0
+LNN.US,D,20200807,000000,97.5125,100.926,97.5125,100.717,53787.969645305,0
+LNN.US,D,20200810,000000,100.717,101.97,100.023,100.16,64795.019112876,0
+LNN.US,D,20200811,000000,101.7,104.443,101.353,102.823,47546.547777834,0
+LNN.US,D,20200812,000000,104.124,106.558,103.48,105.297,59950.87039896,0
+LNN.US,D,20200813,000000,104.651,104.651,103.101,103.975,23815.051148191,0
+LNN.US,D,20200814,000000,103.35,104.611,103.041,104.134,21759.408655711,0
+LNN.US,D,20200817,000000,104.034,104.034,102.515,102.913,24386.845925726,0
+LNN.US,D,20200818,000000,103.31,103.31,101.074,101.303,31356.098117422,0
+LNN.US,D,20200819,000000,101.045,101.93,100.587,101.035,29513.871985572,0
+LNN.US,D,20200820,000000,99.8529,100.946,99.5946,99.7831,32257.077564419,0
+LNN.US,D,20200821,000000,99.396,99.7333,98.3102,99.6845,39695.443077121,0
+LNN.US,D,20200824,000000,100.479,101.253,99.8529,100.1,24591.20215784,0
+LNN.US,D,20200825,000000,100.817,101.7,98.5943,98.7919,32837.932470473,0
+LNN.US,D,20200826,000000,99.1576,100.866,97.5125,100.39,33733.878512739,0
+LNN.US,D,20200827,000000,101.393,101.393,100.003,100.25,24846.899118216,0
+LNN.US,D,20200828,000000,100.996,101.463,99.5052,99.8729,18491.722303805,0
+LNN.US,D,20200831,000000,99.1376,100.459,97.7191,97.9377,53217.181548715,0
+LNN.US,D,20200901,000000,97.2681,99.9627,97.2195,99.4853,30966.512591178,0
+LNN.US,D,20200902,000000,99.3463,101.214,99.3463,100.717,26625.704350446,0
+LNN.US,D,20200903,000000,100.3,100.43,96.9622,97.4926,31325.897689031,0
+LNN.US,D,20200904,000000,98.9688,98.9688,95.8675,97.443,39617.928644251,0
+LNN.US,D,20200908,000000,96.7487,97.8413,95.7086,96.0026,29774.60235068,0
+LNN.US,D,20200909,000000,96.4327,97.6705,95.8675,96.1208,40586.355714656,0
+LNN.US,D,20200910,000000,96.3771,96.5321,94.8086,95.2576,37346.856429248,0
+LNN.US,D,20200911,000000,95.3469,95.7086,94.1391,95.1314,43458.416454639,0
+LNN.US,D,20200914,000000,95.1215,95.5328,93.8471,94.5811,63433.986473388,0
+LNN.US,D,20200915,000000,95.1116,95.8079,94.4937,94.5712,30140.027534211,0
+LNN.US,D,20200916,000000,95.042,96.5619,94.3973,95.7483,75806.095304231,0
+LNN.US,D,20200917,000000,94.7292,99.3263,94.3973,97.8025,92209.961325273,0
+LNN.US,D,20200918,000000,97.8125,98.2417,94.6595,96.1893,244182.54371253,0
+LNN.US,D,20200921,000000,94.7689,95.2576,89.5924,91.005,52448.077305691,0
+LNN.US,D,20200922,000000,90.7199,93.3474,90.4954,92.8477,45625.800532166,0
+LNN.US,D,20200923,000000,93.0722,94.603,92.788,93.1596,56644.930171093,0
+LNN.US,D,20200924,000000,92.8675,94.8374,92.66,93.3871,48306.591892339,0
+LNN.US,D,20200925,000000,93.0145,94.3725,92.9758,93.6304,42866.488058175,0
+LNN.US,D,20200928,000000,94.7589,96.0612,94.0924,94.7887,66681.539206366,0
+LNN.US,D,20200929,000000,94.6993,96.0215,93.8868,94.5125,53052.085873511,0
+LNN.US,D,20200930,000000,94.5811,96.229,93.9951,94.7589,72323.985910751,0
+LNN.US,D,20201001,000000,95.4642,96.0315,93.8073,94.4073,53965.145491865,0
+LNN.US,D,20201002,000000,93.0722,96.5579,92.6311,95.5029,71509.58102514,0
+LNN.US,D,20201005,000000,96.1804,97.9873,95.3469,96.6801,30736.989335406,0
+LNN.US,D,20201006,000000,97.8503,100.22,96.6016,97.4033,84452.477952572,0
+LNN.US,D,20201007,000000,98.2705,101.333,97.7778,100.717,91146.906245909,0
+LNN.US,D,20201008,000000,101.84,103.717,100.15,103.489,39924.966332893,0
+LNN.US,D,20201009,000000,104.443,104.988,103.737,104.343,43170.505703978,0
+LNN.US,D,20201012,000000,105.087,106.687,104.72,105.804,55388.592350028,0
+LNN.US,D,20201013,000000,104.969,105.407,104.094,104.333,56058.035179361,0
+LNN.US,D,20201014,000000,105.187,105.327,104.214,104.333,26392.154370889,0
+LNN.US,D,20201015,000000,103.18,106.439,103.18,106.041,34420.43491816,0
+LNN.US,D,20201016,000000,105.853,107.82,104.621,104.621,82134.09173309,0
+LNN.US,D,20201019,000000,104.482,105.227,102.117,102.983,37395.177114674,0
+LNN.US,D,20201020,000000,104.064,104.134,102.515,103.021,26999.182981548,0
+LNN.US,D,20201021,000000,103.657,106.061,103.657,105.784,47527.420839852,0
+LNN.US,D,20201022,000000,115.955,118.111,106.917,108.961,103671.02389966,0
+LNN.US,D,20201023,000000,110.781,111.724,108.227,110.114,78569.434502008,0
+LNN.US,D,20201026,000000,110.383,110.383,105.494,108.227,49283.072410314,0
+LNN.US,D,20201027,000000,107.84,107.84,102.833,104.9,62850.111524496,0
+LNN.US,D,20201028,000000,103.002,103.587,101.313,102.684,47907.946237579,0
+LNN.US,D,20201029,000000,101.91,104.024,101.124,103.587,39685.376267657,0
+LNN.US,D,20201030,000000,103.607,104.393,101.601,103.21,67188.906403335,0
+LNN.US,D,20201102,000000,104.511,106.617,103.36,106.141,36972.3711172,0
+LNN.US,D,20201103,000000,108.157,109.925,107.76,108.951,37863.283754734,0
+LNN.US,D,20201104,000000,107.214,107.214,102.963,104.8,32172.516364925,0
+LNN.US,D,20201105,000000,105.417,110.134,105.367,109.747,34588.550636204,0
+LNN.US,D,20201106,000000,110.859,111.356,109.201,110.314,33687.571189206,0
+LNN.US,D,20201109,000000,117.555,120.545,112.131,112.291,61665.248050622,0
+LNN.US,D,20201110,000000,113.651,117.782,113.651,116.691,66746.97346788,0
+LNN.US,D,20201111,000000,117.168,117.168,113.372,115.708,45888.544259168,0
+LNN.US,D,20201112,000000,114.485,115.708,112.717,113.858,38145.154419716,0
+LNN.US,D,20201113,000000,114.803,115.776,112.448,113.918,51814.874990427,0
+LNN.US,D,20201116,000000,116.372,116.372,111.971,113.878,75364.162368777,0
+LNN.US,D,20201117,000000,113.928,116.045,110.064,115.201,90186.532623077,0
+LNN.US,D,20201118,000000,115.608,116.154,112.737,113.015,54456.405793691,0
+LNN.US,D,20201119,000000,112.707,112.945,111.287,112.418,37697.181398584,0
+LNN.US,D,20201120,000000,111.624,112.836,110.094,111.834,40191.73678368,0
+LNN.US,D,20201123,000000,112.995,114.168,112.311,113.848,40799.772075284,0
+LNN.US,D,20201124,000000,114.724,115.895,113.551,114.445,58925.062514613,0
+LNN.US,D,20201125,000000,114.198,114.198,109.151,109.985,42150.737905309,0
+LNN.US,D,20201127,000000,109.36,112.141,109.36,111.764,13937.497702444,0
+LNN.US,D,20201130,000000,110.771,115.231,109.647,113.83,109733.25655867,0
+LNN.US,D,20201201,000000,115.161,116.312,113.114,114.316,55398.659159492,0
+LNN.US,D,20201202,000000,114.922,116.372,113.858,115.648,118464.20040651,0
+LNN.US,D,20201203,000000,115.648,115.875,112.359,113.174,53782.936240573,0
+LNN.US,D,20201204,000000,112.915,117.257,112.915,117.088,60437.097296055,0
+LNN.US,D,20201207,000000,117.932,117.932,115.001,117.068,48088.142126978,0
+LNN.US,D,20201208,000000,116.015,118.658,116.015,118.528,61272.642481539,0
+LNN.US,D,20201209,000000,119.71,119.909,117.228,118.568,56608.689657023,0
+LNN.US,D,20201210,000000,117.465,118.885,116.711,117.615,54327.550632558,0
+LNN.US,D,20201211,000000,117.277,119.125,116.065,117.902,40010.534213334,0
+LNN.US,D,20201214,000000,118.925,118.925,116.859,117.992,79019.420885033,0
+LNN.US,D,20201215,000000,118.568,123.236,118.221,122.622,70402.231984137,0
+LNN.US,D,20201216,000000,122.045,122.719,120.565,121.716,61447.804966207,0
+LNN.US,D,20201217,000000,122.332,122.67,119.909,122.602,112759.33948345,0
+LNN.US,D,20201218,000000,121.856,124.199,121.856,122.622,262545.41085521,0
+LNN.US,D,20201221,000000,120.812,123.723,120.812,123.296,155973.13246812,0
+LNN.US,D,20201222,000000,123.713,124.469,122.115,122.949,56081.188841127,0
+LNN.US,D,20201223,000000,122.879,124.886,122.879,124.637,36983.44460761,0
+LNN.US,D,20201224,000000,125.263,126.446,123.595,125.124,57163.370858472,0
+LNN.US,D,20201228,000000,127.091,127.946,124.339,124.539,64100.409259883,0
+LNN.US,D,20201229,000000,124.519,125.989,122.689,124.816,61765.916145258,0
+LNN.US,D,20201230,000000,124.816,126.992,124.449,124.736,57677.784822064,0
+LNN.US,D,20201231,000000,124.539,126.515,124.112,126.256,36666.340109504,0
+LNN.US,D,20210104,000000,127.319,128.163,124.539,125.283,43802.701338296,0
+LNN.US,D,20210105,000000,125.283,130.17,125.283,127.816,56815.05925103,0
+LNN.US,D,20210106,000000,129.932,136.29,129.932,135.336,152405.4551942,0
+LNN.US,D,20210107,000000,122.849,136.637,121.558,136.438,171603.86752236,0
+LNN.US,D,20210108,000000,136.24,142.498,136.05,141.534,118157.16271786,0
+LNN.US,D,20210111,000000,140.024,141.414,136.994,137.88,114818.00201877,0
+LNN.US,D,20210112,000000,139.497,141.991,137.73,140.531,138778.01522323,0
+LNN.US,D,20210113,000000,140.352,140.79,138.337,139.071,108994.35274404,0
+LNN.US,D,20210114,000000,140.004,140.74,137.89,138.356,116150.84759176,0
+LNN.US,D,20210115,000000,136.757,137.184,133.09,135.803,81042.84958723,0
+LNN.US,D,20210119,000000,137.541,138.724,135.913,137.81,81233.112286093,0
+LNN.US,D,20210120,000000,137.84,141.444,137.174,140.998,144588.57764567,0
+LNN.US,D,20210121,000000,140.73,146.828,140.73,146.234,119401.42036758,0
+LNN.US,D,20210122,000000,145.448,148.041,144.296,147.345,88945.295016207,0
+LNN.US,D,20210125,000000,146.302,150.545,142.528,143.681,70370.018193852,0
+LNN.US,D,20210126,000000,143.948,146.134,141.444,142.2,39887.719137877,0
+LNN.US,D,20210127,000000,138.823,141.644,137.193,138.981,60672.660637505,0
+LNN.US,D,20210128,000000,140.362,140.362,137.064,138.853,55438.926397346,0
+LNN.US,D,20210129,000000,138.921,139.418,137.094,137.422,91583.805776633,0
+LNN.US,D,20210201,000000,137.461,141.336,137.461,140.631,38143.141057824,0
+LNN.US,D,20210202,000000,142.777,148.677,142.498,147.822,150279.34503547,0
+LNN.US,D,20210203,000000,146.888,147.564,142.637,144.861,75675.226781204,0
+LNN.US,D,20210204,000000,145.348,146.253,144.097,146.014,58603.931292722,0
+LNN.US,D,20210205,000000,147.435,148.368,145.737,148.298,41022.248564432,0
+LNN.US,D,20210208,000000,149.352,155.669,149.352,155.412,61300.829548037,0
+LNN.US,D,20210209,000000,154.588,157.279,153.068,155.869,62779.64385825,0
+LNN.US,D,20210210,000000,157.309,157.309,152.779,155.372,73670.925016987,0
+LNN.US,D,20210211,000000,156.276,159.782,155.035,159.515,56992.235097589,0
+LNN.US,D,20210212,000000,158.472,161.392,157.309,159.236,83981.351269673,0
+LNN.US,D,20210216,000000,158.679,159.663,157.042,158.173,74888.002281146,0
+LNN.US,D,20210217,000000,156.565,159.573,156.565,159.226,76446.34438612,0
+LNN.US,D,20210218,000000,159.028,163.229,158.143,158.223,105741.76660634,0
+LNN.US,D,20210219,000000,159.326,164.123,159.326,163.17,69759.969540354,0
+LNN.US,D,20210222,000000,162.803,164.73,160.945,161.779,69298.909666918,0
+LNN.US,D,20210223,000000,161.769,161.769,156.028,160.339,70626.721835177,0
+LNN.US,D,20210224,000000,160.716,161.352,157.538,158.392,111336.89930623,0
+LNN.US,D,20210225,000000,157.159,158.571,152.918,157.557,86780.930981517,0
+LNN.US,D,20210226,000000,158.689,159.633,157.139,157.826,85414.8649373,0
+LNN.US,D,20210301,000000,158.561,167.402,157.856,165.176,59362.968726282,0
+LNN.US,D,20210302,000000,164.153,164.66,158.541,160.219,37199.881011079,0
+LNN.US,D,20210303,000000,159.554,160.686,157.249,157.985,56773.785332227,0
+LNN.US,D,20210304,000000,156.663,158.432,152.759,153.226,71826.685523245,0
+LNN.US,D,20210305,000000,154.915,157.319,153.375,156.922,120332.60024297,0
+LNN.US,D,20210308,000000,157.786,162.743,156.972,161.143,81614.644364766,0
+LNN.US,D,20210309,000000,162.057,164.859,161.123,161.501,59930.736780033,0
+LNN.US,D,20210310,000000,162.862,164.392,160.556,163.498,59384.109026156,0
+LNN.US,D,20210311,000000,165.693,165.693,162.256,163.955,63868.872642219,0
+LNN.US,D,20210312,000000,165.047,167.7,163.16,167.333,71902.186594223,0
+LNN.US,D,20210315,000000,166.349,168.683,163.806,168.385,42775.886773002,0
+LNN.US,D,20210316,000000,168.415,169.368,165.513,167.143,55501.34061602,0
+LNN.US,D,20210317,000000,167.343,167.987,165.823,167.63,37790.802726596,0
+LNN.US,D,20210318,000000,167.75,171.037,166.866,167.153,65700.025283659,0
+LNN.US,D,20210319,000000,167.113,167.113,162.504,163.379,201159.01342672,0
+LNN.US,D,20210322,000000,162.633,163.736,159.306,162.336,57913.348163514,0
+LNN.US,D,20210323,000000,160.528,161.63,156.097,157.022,82823.668181352,0
+LNN.US,D,20210324,000000,158.332,161.859,157.616,157.995,114233.12038893,0
+LNN.US,D,20210325,000000,156.306,161.809,155.61,160.706,39900.80599018,0
+LNN.US,D,20210326,000000,161.779,166.01,160.09,163.826,60032.411555616,0
+LNN.US,D,20210329,000000,161.709,166.379,158.729,158.869,70028.753353034,0
+LNN.US,D,20210330,000000,158.561,162.991,158.561,161.769,91192.206888496,0
+LNN.US,D,20210331,000000,161.64,165.643,161.531,164.083,67734.527476266,0
+LNN.US,D,20210401,000000,164.243,166.11,163.886,164.859,25179.103830517,0
+LNN.US,D,20210405,000000,165.663,167.373,164.997,166.607,52907.123817234,0
+LNN.US,D,20210406,000000,169.507,176.381,166.657,168.494,80560.64941392,0
+LNN.US,D,20210407,000000,168.803,168.803,157.846,159.872,80212.337806478,0
+LNN.US,D,20210408,000000,161.063,161.063,158.282,160.716,65505.73586101,0
+LNN.US,D,20210409,000000,161.103,162.693,161.014,162.603,40816.885651373,0
+LNN.US,D,20210412,000000,162.603,162.603,160.239,160.955,59721.347143189,0
+LNN.US,D,20210413,000000,161.879,162.146,157.856,158.709,52118.892636229,0
+LNN.US,D,20210414,000000,158.392,161.113,156.653,160.169,36827.409060923,0
+LNN.US,D,20210415,000000,160.906,161.332,158.352,160.836,33038.261978799,0
+LNN.US,D,20210416,000000,162.753,162.753,159.952,162.176,41282.978929541,0
+LNN.US,D,20210419,000000,160.746,161.382,157.935,160.866,35851.935223894,0
+LNN.US,D,20210420,000000,160.726,161.342,156.485,158.322,50925.975714785,0
+LNN.US,D,20210421,000000,158.242,161.709,157.587,161.392,26798.853473222,0
+LNN.US,D,20210422,000000,162.494,162.494,159.772,160.289,30965.505910232,0
+LNN.US,D,20210423,000000,161.511,166.16,160.826,164.779,42667.165230795,0
+LNN.US,D,20210426,000000,165.633,167.918,165.455,167.043,25459.967814554,0
+LNN.US,D,20210427,000000,167.253,167.323,164.819,166.846,36618.019424079,0
+LNN.US,D,20210428,000000,167.123,167.947,164.53,167.043,30919.198586698,0
+LNN.US,D,20210429,000000,168.693,168.693,165.416,166.597,34591.570679043,0
+LNN.US,D,20210430,000000,164.56,166.359,163.219,163.269,94182.049299204,0
+LNN.US,D,20210503,000000,164.779,166.03,161.55,164.183,69676.415021807,0
+LNN.US,D,20210504,000000,163.468,165.146,162.593,164.183,105169.97182879,0
+LNN.US,D,20210505,000000,165.127,165.127,163.01,163.726,53727.568788523,0
+LNN.US,D,20210506,000000,164.263,166.686,163.249,166.369,32639.616324039,0
+LNN.US,D,20210507,000000,165.146,169.358,165.146,168.723,27161.258613913,0
+LNN.US,D,20210510,000000,169.836,171.266,163.567,163.766,43406.069045428,0
+LNN.US,D,20210511,000000,161.312,164.432,160.528,163.896,72737.731779706,0
+LNN.US,D,20210512,000000,162.316,166.319,158.332,158.699,29663.86744658,0
+LNN.US,D,20210513,000000,159.912,163.04,159.912,161.263,90936.509928119,0
+LNN.US,D,20210514,000000,162.981,164.343,161.919,164.213,70101.234381173,0
+LNN.US,D,20210517,000000,163.09,164.789,161.849,162.346,46144.241219545,0
+LNN.US,D,20210518,000000,163.09,163.09,159.336,159.593,36401.58302061,0
+LNN.US,D,20210519,000000,157.905,158.005,154.051,157.786,32201.710112369,0
+LNN.US,D,20210520,000000,157.905,159.723,155.799,159.346,46719.056039919,0
+LNN.US,D,20210521,000000,161.482,161.482,157.686,158.979,43384.928745555,0
+LNN.US,D,20210524,000000,159.246,161.769,157.706,159.076,27873.98872394,0
+LNN.US,D,20210525,000000,160.576,161.263,159.166,160.806,77947.305677152,0
+LNN.US,D,20210526,000000,161.223,162.018,159.693,161.253,87230.917364543,0
+LNN.US,D,20210527,000000,163.349,163.766,161.779,162.076,42899.708529406,0
+LNN.US,D,20210528,000000,162.376,162.573,160.369,162.474,31077.247495279,0
+LNN.US,D,20210601,000000,163.626,174.027,162.553,171.793,98290.314241326,0
+LNN.US,D,20210602,000000,171.335,171.335,164.7,165.226,58052.270134114,0
+LNN.US,D,20210603,000000,164.7,166.18,163.706,165.613,34552.310122135,0
+LNN.US,D,20210604,000000,166.587,166.587,164.073,165.723,29817.889631373,0
+LNN.US,D,20210607,000000,165.286,165.425,162.316,162.912,54406.071746373,0
+LNN.US,D,20210608,000000,163.359,167.073,161.719,166.547,43080.911099752,0
+LNN.US,D,20210609,000000,167.333,167.58,164.432,164.779,29358.843119831,0
+LNN.US,D,20210610,000000,165.803,165.803,160.945,161.67,27179.378870946,0
+LNN.US,D,20210611,000000,162.991,163.806,161.113,163.09,32211.776921833,0
+LNN.US,D,20210614,000000,163.616,163.846,160.586,161.969,27884.055533403,0
+LNN.US,D,20210615,000000,161.233,163.806,161.143,163.21,40643.736528598,0
+LNN.US,D,20210616,000000,163.796,163.796,160.716,160.965,24635.496119479,0
+LNN.US,D,20210617,000000,161.62,161.62,155.182,155.909,67573.458524847,0
+LNN.US,D,20210618,000000,153.295,154.022,150.008,151.835,123234.86141134,0
+LNN.US,D,20210621,000000,153.585,158.809,153.038,158.482,55198.329651164,0
+LNN.US,D,20210622,000000,157.538,158.649,155.719,157.449,65768.479588011,0
+LNN.US,D,20210623,000000,158.62,159.076,156.126,157.062,73334.693580902,0
+LNN.US,D,20210624,000000,157.816,159.972,155.502,158.005,104403.8876286,0
+LNN.US,D,20210625,000000,158.113,160.766,158.113,158.769,183442.43545162,0
+LNN.US,D,20210628,000000,158.729,159.445,156.107,158.372,42816.154010857,0
+LNN.US,D,20210629,000000,159.603,159.603,157.796,159.266,21262.108268206,0
+LNN.US,D,20210630,000000,159.136,163.547,159.086,163.11,81994.163081546,0
+LNN.US,D,20210701,000000,166.696,171.693,162.713,169.746,113505.29006471,0
+LNN.US,D,20210702,000000,170.014,170.014,161.153,163.03,51210.866422607,0
+LNN.US,D,20210706,000000,164.173,164.173,159.952,161.789,80116.703116573,0
+LNN.US,D,20210707,000000,160.836,162.136,159.455,160.596,40674.943637935,0
+LNN.US,D,20210708,000000,157.915,158.999,155.242,156.992,45341.91650529,0
+LNN.US,D,20210709,000000,158.392,161.342,157.945,160.499,42690.318892561,0
+LNN.US,D,20210712,000000,160.626,162.823,159.852,161.462,21238.954606439,0
+LNN.US,D,20210713,000000,160.08,160.08,157.508,158.163,44377.516158671,0
+LNN.US,D,20210714,000000,159.206,159.206,155.919,156.614,25617.010042187,0
+LNN.US,D,20210715,000000,155.065,157.538,154.091,155.222,34054.003053684,0
+LNN.US,D,20210716,000000,156.653,156.653,153.702,153.992,32822.832256278,0
+LNN.US,D,20210719,000000,151.299,152.322,149.262,151.091,28504.170996365,0
+LNN.US,D,20210720,000000,151.697,156.693,151.697,154.518,47182.129275248,0
+LNN.US,D,20210721,000000,156.405,157.736,155.988,156.752,24877.099546607,0
+LNN.US,D,20210722,000000,157.309,157.309,153.008,153.525,34002.662325419,0
+LNN.US,D,20210723,000000,154.995,157.409,154.538,156.545,24492.547425095,0
+LNN.US,D,20210726,000000,157.706,158.223,156.246,156.266,22855.684206304,0
+LNN.US,D,20210727,000000,154.875,157.856,152.928,154.438,21668.807370537,0
+LNN.US,D,20210728,000000,155.571,156.742,153.872,155.719,16267.964093282,0
+LNN.US,D,20210729,000000,157.786,160.09,156.782,157.985,32489.620863031,0
+LNN.US,D,20210730,000000,156.802,159.286,156.802,158.581,29820.909674213,0
+LNN.US,D,20210802,000000,160.13,162.842,157.478,158.462,36110.652227111,0
+LNN.US,D,20210803,000000,159.376,163.09,156.703,162.673,58319.0405849,0
+LNN.US,D,20210804,000000,160.746,162.663,159.992,160.886,27375.681655489,0
+LNN.US,D,20210805,000000,162.057,166.438,162.057,165.921,43504.723778172,0
+LNN.US,D,20210806,000000,168.514,169.677,166.816,169.19,45628.820575005,0
+LNN.US,D,20210809,000000,169.24,169.865,167.143,169.388,26366.987347229,0
+LNN.US,D,20210810,000000,170.56,174.624,170.342,174.167,42115.504072186,0
+LNN.US,D,20210811,000000,174.464,176.908,173.74,174.743,61490.085565954,0
+LNN.US,D,20210812,000000,175.487,175.487,172.2,172.894,49846.81374028,0
+LNN.US,D,20210813,000000,172.08,172.547,170.51,171.117,42214.15880493,0
+LNN.US,D,20210816,000000,170.869,172.457,170.094,171.067,28093.445170248,0
+LNN.US,D,20210817,000000,168.853,168.853,164.143,164.481,48740.471380224,0
+LNN.US,D,20210818,000000,165.216,166.379,163.21,163.507,34926.795434184,0
+LNN.US,D,20210819,000000,161.422,161.64,159.515,161.123,42260.466128463,0
+LNN.US,D,20210820,000000,161.332,163.409,159.673,163.17,66196.318990218,0
+LNN.US,D,20210823,000000,163.945,165.543,163.945,164.461,41812.49310733,0
+LNN.US,D,20210824,000000,165.336,166.567,162.932,163.766,72077.34907889,0
+LNN.US,D,20210825,000000,164.233,166.666,164.233,164.938,92128.420168617,0
+LNN.US,D,20210826,000000,164.56,166.02,163.567,164.083,45285.542372294,0
+LNN.US,D,20210827,000000,165.027,167.58,164.879,165.513,61174.994429741,0
+LNN.US,D,20210830,000000,166.776,167.004,164.879,165.276,42672.198635526,0
+LNN.US,D,20210831,000000,166.19,167.083,162.366,162.902,30810.477044491,0
+LNN.US,D,20210901,000000,162.376,163.001,158.412,161.472,43461.436497478,0
+LNN.US,D,20210902,000000,162.553,164.053,160.339,163.02,33475.161509523,0
+LNN.US,D,20210903,000000,162.096,162.723,160.846,161.293,28464.910439457,0
+LNN.US,D,20210907,000000,160.169,161.482,158.699,158.999,49510.582304194,0
+LNN.US,D,20210908,000000,157.915,161.063,156.872,157.985,29765.542222163,0
+LNN.US,D,20210909,000000,158.699,158.719,156.872,157.339,46396.918137082,0
+LNN.US,D,20210910,000000,158.989,159.186,156.316,156.335,34576.470464848,0
+LNN.US,D,20210913,000000,156.842,156.842,151.031,153.445,65870.154363595,0
+LNN.US,D,20210914,000000,154.895,157.189,152.482,153.862,115193.49401177,0
+LNN.US,D,20210915,000000,153.345,154.746,152.252,153.295,50930.00243857,0
+LNN.US,D,20210916,000000,153.515,154.965,149.501,149.769,55789.251366681,0
+LNN.US,D,20210917,000000,150.762,153.585,147.475,152.918,252176.59710763,0
+LNN.US,D,20210920,000000,150.395,151.269,147.088,147.852,66008.069653247,0
+LNN.US,D,20210921,000000,149.422,149.422,145.328,148.508,38643.461488169,0
+LNN.US,D,20210922,000000,149.501,150.505,149.104,149.322,22467.105361006,0
+LNN.US,D,20210923,000000,150.981,153.147,150.485,152.412,22738.909216526,0
+LNN.US,D,20210924,000000,151.418,154.209,150.892,151.131,30787.323382725,0
+LNN.US,D,20210927,000000,152.183,153.942,152.115,152.382,21651.69379445,0
+LNN.US,D,20210928,000000,152.928,154.101,150.792,151.785,27097.837714292,0
+LNN.US,D,20210929,000000,153.008,154.239,151.408,153.644,35587.178135,0
+LNN.US,D,20210930,000000,154.965,155.809,150.058,150.078,38064.619944007,0
+LNN.US,D,20211001,000000,150.722,154.945,148.568,153.634,52369.556191874,0
+LNN.US,D,20211004,000000,154.111,154.199,151.945,153.405,33993.602196902,0
+LNN.US,D,20211005,000000,153.365,155.669,151.965,155.025,44711.734232866,0
+LNN.US,D,20211006,000000,153.634,156.355,151.478,156.306,43102.051399625,0
+LNN.US,D,20211007,000000,157.329,159.286,157.091,157.965,46835.831029699,0
+LNN.US,D,20211008,000000,157.339,160.169,157.022,158.939,21061.778759878,0
+LNN.US,D,20211011,000000,158.949,159.047,152.422,152.482,33185.23739697,0
+LNN.US,D,20211012,000000,151.985,153.485,150.902,152.859,28587.725514915,0
+LNN.US,D,20211013,000000,153.167,154.329,151.378,154.329,32382.912682716,0
+LNN.US,D,20211014,000000,156.146,157.666,154.955,157.518,35978.777023137,0
+LNN.US,D,20211015,000000,160.419,160.955,158.699,159.296,70784.770743756,0
+LNN.US,D,20211018,000000,158.571,160.1,157.786,157.806,36091.525289129,0
+LNN.US,D,20211019,000000,158.312,161.173,158.093,159.892,33542.609132929,0
+LNN.US,D,20211020,000000,160.419,161.819,157.508,157.508,58538.497031208,0
+LNN.US,D,20211021,000000,148.308,151.378,143.224,143.391,117937.70627155,0
+LNN.US,D,20211022,000000,145.378,148.736,143.661,143.73,115883.07046002,0
+LNN.US,D,20211025,000000,143.829,145.657,141.862,144.286,101373.77798004,0
+LNN.US,D,20211026,000000,144.783,144.783,139.747,139.807,62406.165227147,0
+LNN.US,D,20211027,000000,139.954,140.084,137.432,138.873,85841.697658558,0
+LNN.US,D,20211028,000000,138.494,142.597,138.494,141.881,123477.47151941,0
+LNN.US,D,20211029,000000,142.21,145.001,142.21,144.028,89223.138957403,0
+LNN.US,D,20211101,000000,144.147,148.051,143.968,146.571,82164.292161482,0
+LNN.US,D,20211102,000000,146.888,147.674,145.269,147.674,44801.328837091,0
+LNN.US,D,20211103,000000,146.581,152.452,146.571,152.045,72121.64304053,0
+LNN.US,D,20211104,000000,152.252,154.666,150.455,152.085,51911.516361278,0
+LNN.US,D,20211105,000000,154.002,158.819,154.002,157.806,45069.105968825,0
+LNN.US,D,20211108,000000,159.812,161.193,154.189,155.095,107175.28027396,0
+LNN.US,D,20211109,000000,154.428,157.478,153.624,155.262,45099.306397216,0
+LNN.US,D,20211110,000000,155.512,155.659,152.085,152.739,28328.001830752,0
+LNN.US,D,20211111,000000,152.66,155.134,152.262,154.965,20606.758972121,0
+LNN.US,D,20211112,000000,155.889,156.623,154.071,156.365,17873.620202736,0
+LNN.US,D,20211115,000000,156.772,158.064,156.266,157.209,45318.762843525,0
+LNN.US,D,20211116,000000,156.623,159.703,156.226,158.402,38107.907224702,0
+LNN.US,D,20211117,000000,158.223,158.979,155.649,158.502,39560.547830309,0
+LNN.US,D,20211118,000000,159.733,159.733,155.412,156.266,39706.516567531,0
+LNN.US,D,20211119,000000,155.212,157.945,155.212,157.091,59266.327355431,0
+LNN.US,D,20211122,000000,158.113,161.929,157.577,158.223,29312.535796298,0
+LNN.US,D,20211123,000000,157.518,159.782,154.786,156.117,35727.106786544,0
+LNN.US,D,20211124,000000,155.114,158.561,155.114,157.885,20549.378158178,0
+LNN.US,D,20211126,000000,153.365,153.722,147.902,149.332,37131.426706726,0
+LNN.US,D,20211129,000000,151.378,151.378,146.651,148.995,54485.599541137,0
+LNN.US,D,20211130,000000,146.988,147.574,143.591,144.177,40511.861324624,0
+LNN.US,D,20211201,000000,148.041,148.726,141.277,141.404,62239.056190051,0
+LNN.US,D,20211202,000000,141.584,147.544,140.343,147.236,90884.162518908,0
+LNN.US,D,20211203,000000,148.041,148.598,144.734,147.941,48805.905641737,0
+LNN.US,D,20211206,000000,150.178,153.018,147.325,151.805,46486.51274131,0
+LNN.US,D,20211207,000000,148.348,154.885,148.348,150.465,52028.291351057,0
+LNN.US,D,20211208,000000,151.895,152.67,150.435,151.955,22894.944763212,0
+LNN.US,D,20211209,000000,150.235,151.498,149.045,149.045,21294.322058489,0
+LNN.US,D,20211210,000000,151.111,151.111,146.818,147.177,23486.873159675,0
+LNN.US,D,20211213,000000,145.627,147.475,145.021,145.796,36442.856939411,0
+LNN.US,D,20211214,000000,143.848,148.915,142.29,145.279,51800.781457177,0
+LNN.US,D,20211215,000000,144.911,148.448,143.264,147.594,56144.609740749,0
+LNN.US,D,20211216,000000,148.398,150.325,145.985,146.601,78542.254116455,0
+LNN.US,D,20211217,000000,146.352,147.475,143.074,144.931,161094.11844229,0
+LNN.US,D,20211220,000000,143.332,143.332,138.724,141.594,70992.147018708,0
+LNN.US,D,20211221,000000,142.747,146.401,142.747,145.279,45168.767382515,0
+LNN.US,D,20211222,000000,145.279,150.335,145.24,149.858,49910.234639901,0
+LNN.US,D,20211223,000000,149.282,151.648,149.282,150.455,41388.68042891,0
+LNN.US,D,20211227,000000,151.239,152.025,150.138,151.528,25235.477963514,0
+LNN.US,D,20211228,000000,151.428,153.048,150.425,151.329,21853.029983723,0
+LNN.US,D,20211229,000000,150.525,152.611,150.525,152.005,18959.828943865,0
+LNN.US,D,20211230,000000,152.521,153.236,150.078,150.088,18706.14534538,0
+LNN.US,D,20211231,000000,150.673,151.518,148.855,150.604,22844.610715893,0
+LNN.US,D,20220103,000000,152.262,152.452,149.968,151.815,34760.693078032,0
+LNN.US,D,20220104,000000,152.362,156.673,152.362,154.726,52051.445012822,0
+LNN.US,D,20220105,000000,153.872,156.663,149.045,149.292,39559.541149362,0
+LNN.US,D,20220106,000000,147.604,148.23,137.074,137.541,71384.75258779,0
+LNN.US,D,20220107,000000,137.034,137.521,132.813,135.494,74388.688531748,0
+LNN.US,D,20220110,000000,134.75,138.664,132.246,137.977,76831.903188579,0
+LNN.US,D,20220111,000000,139.081,141.684,136.33,141.067,55075.514575707,0
+LNN.US,D,20220112,000000,142.717,143.671,138.554,138.941,55482.213678039,0
+LNN.US,D,20220113,000000,138.882,139.707,137.293,138.912,37798.856174167,0
+LNN.US,D,20220114,000000,137.343,139.857,134.77,138.853,43399.022278803,0
+LNN.US,D,20220118,000000,136.797,138.534,136.21,137.432,40408.173187148,0
+LNN.US,D,20220119,000000,137.104,137.104,133.766,134.82,49149.183844449,0
+LNN.US,D,20220120,000000,134.88,136.627,129.773,130.012,40959.834345757,0
+LNN.US,D,20220121,000000,129.813,134.054,129.068,129.206,63063.527885125,0
+LNN.US,D,20220124,000000,127.816,131.453,124.002,130.756,66140.951538167,0
+LNN.US,D,20220125,000000,128.512,128.512,123.376,125.879,50769.940168098,0
+LNN.US,D,20220126,000000,127.269,128.363,121.608,123.356,47874.725766348,0
+LNN.US,D,20220127,000000,123.763,125.859,119.175,120.138,45342.923186237,0
+LNN.US,D,20220128,000000,119.582,121.18,117.188,120.972,40712.190832951,0
+LNN.US,D,20220131,000000,120.395,125.105,120.365,125.085,77316.116723781,0
+LNN.US,D,20220201,000000,125.919,127.846,124.519,126.912,74393.721936479,0
+LNN.US,D,20220202,000000,127.13,127.13,122.552,124.072,50674.305478194,0
+LNN.US,D,20220203,000000,123.386,125.075,122.532,123.196,40221.937212071,0
+LNN.US,D,20220204,000000,122.115,124.826,121.102,124.092,46608.321135819,0
+LNN.US,D,20220207,000000,123.664,125.631,122.502,123.793,40107.175584185,0
+LNN.US,D,20220208,000000,124.786,128.779,124.786,128.63,54901.358771986,0
+LNN.US,D,20220209,000000,130.1,130.627,128.323,129.068,45170.780744408,0
+LNN.US,D,20220210,000000,126.604,129.992,125.64,126.495,45342.923186237,0
+LNN.US,D,20220211,000000,126.089,128.173,125.577,126.972,42177.918290862,0
+LNN.US,D,20220214,000000,127.706,128.318,125.66,127.439,67053.004475576,0
+LNN.US,D,20220215,000000,128.243,131.088,127.966,130.11,39266.596993969,0
+LNN.US,D,20220216,000000,129.643,132.935,129.231,132.117,62102.147581345,0
+LNN.US,D,20220217,000000,130.587,131.123,128.512,130.11,68626.446794746,0
+LNN.US,D,20220218,000000,129.236,131.173,126.872,130.687,165219.4969605,0
+LNN.US,D,20220222,000000,130.716,131.82,127.726,128.283,69200.254934175,0
+LNN.US,D,20220223,000000,129.942,129.942,125.332,125.899,38155.22122918,0
+LNN.US,D,20220224,000000,123.565,129.559,123.465,128.472,68252.968163645,0
+LNN.US,D,20220225,000000,132.306,134.63,128.103,131.083,73662.871569418,0
+LNN.US,D,20220228,000000,129.266,133.07,129.266,130.339,42553.410283856,0
+LNN.US,D,20220301,000000,130.607,132.579,126.833,128.392,52769.208527582,0
+LNN.US,D,20220302,000000,129.496,133.856,128.789,132.843,32062.788141771,0
+LNN.US,D,20220303,000000,133.956,134.75,132.683,134.143,36651.239895309,0
+LNN.US,D,20220304,000000,132.366,136.697,131.472,136.4,42424.555122721,0
+LNN.US,D,20220307,000000,136.507,137.59,135.027,136.041,48314.645339911,0
+LNN.US,D,20220308,000000,136.517,141.951,133.449,140.451,57319.406405158,0
+LNN.US,D,20220309,000000,141.504,144.282,141.167,143.144,53732.602193255,0
+LNN.US,D,20220310,000000,141.267,142.051,139.857,141.544,113670.38573992,0
+LNN.US,D,20220311,000000,142.974,145.875,141.322,145.717,65641.637788769,0
+LNN.US,D,20220314,000000,145.865,146.711,140.501,142.161,71948.493917756,0
+LNN.US,D,20220315,000000,142.846,142.846,140.411,142.458,33484.22163804,0
+LNN.US,D,20220316,000000,144.764,147.872,144.038,147.207,53923.871573064,0
+LNN.US,D,20220317,000000,145.825,148.398,145.825,148.171,39970.26697548,0
+LNN.US,D,20220318,000000,147.971,148.965,145.796,148.648,115714.95474198,0
+LNN.US,D,20220321,000000,148.795,151.825,148.795,151.408,44699.654061508,0
+LNN.US,D,20220322,000000,152.095,154.399,152.095,153.982,59383.102345209,0
+LNN.US,D,20220323,000000,152.64,154.965,152.407,152.699,58392.528293985,0
+LNN.US,D,20220324,000000,152.462,154.399,151.071,154.189,31227.242956287,0
+LNN.US,D,20220325,000000,153.395,156.57,153.395,155.492,44599.992647818,0
+LNN.US,D,20220328,000000,155.292,155.292,151.905,153.832,58436.822255624,0
+LNN.US,D,20220329,000000,154.955,155.849,153.093,153.395,51175.632589483,0
+LNN.US,D,20220330,000000,153.634,154.508,152.202,153.653,43618.478725111,0
+LNN.US,D,20220331,000000,154.558,157.862,154.558,155.968,70290.490399089,0
+LNN.US,D,20220401,000000,156.455,158.015,150.654,151.648,94351.171698194,0
+LNN.US,D,20220404,000000,151.985,152.467,146.848,147.902,135976.4221495,0
+LNN.US,D,20220405,000000,152.739,152.739,145.026,145.191,96018.235345377,0
+LNN.US,D,20220406,000000,144.117,147.217,143.024,144.803,62597.434606957,0
+LNN.US,D,20220407,000000,146.174,147.345,143.898,145.885,78815.064652921,0
+LNN.US,D,20220408,000000,146.164,148.985,144.055,144.306,74359.494784303,0
+LNN.US,D,20220411,000000,144.851,147.365,144.207,146.034,108371.21723823,0
+LNN.US,D,20220412,000000,147.345,150.187,146.413,150.018,58167.031761999,0
+LNN.US,D,20220413,000000,149.392,150.575,147.375,148.051,45931.831539861,0
+LNN.US,D,20220414,000000,147.674,149.233,145.771,145.935,41880.947411682,0
+LNN.US,D,20220418,000000,146.511,148.368,145.25,146.431,36678.420280861,0
+LNN.US,D,20220419,000000,147.068,151.279,147.068,150.912,69527.426241744,0
+LNN.US,D,20220420,000000,152.839,152.978,148.388,148.388,68959.658187993,0
+LNN.US,D,20220421,000000,150.038,151.664,148.318,149.651,64944.007892938,0
+LNN.US,D,20220422,000000,148.468,149.784,144.048,144.127,56946.934455003,0
+LNN.US,D,20220425,000000,142.846,142.846,137.024,139.797,58589.837759473,0
+LNN.US,D,20220426,000000,138.317,139.28,133.687,133.747,46639.528245157,0
+LNN.US,D,20220427,000000,132.953,137.511,132.913,135.127,51007.516871441,0
+LNN.US,D,20220428,000000,135.942,137.034,132.763,135.962,40118.249074594,0
+LNN.US,D,20220429,000000,134.987,136.999,133.667,134.253,52121.912679068,0
+LNN.US,D,20220502,000000,133.32,136.457,131.243,134.303,62420.258760397,0
+LNN.US,D,20220503,000000,133.607,136.627,132.873,135.416,42995.34321931,0
+LNN.US,D,20220504,000000,135.952,139.17,134.333,138.773,35380.808540994,0
+LNN.US,D,20220505,000000,137.501,137.501,130.956,132.783,101719.06954465,0
+LNN.US,D,20220506,000000,132.723,132.723,126.584,127.607,71171.33622716,0
+LNN.US,D,20220509,000000,125.799,126.166,121.558,124.229,62719.243001468,0
+LNN.US,D,20220510,000000,125.65,125.65,121.697,124.229,106485.70382569,0
+LNN.US,D,20220511,000000,124.796,126.079,120.694,120.733,45406.344085858,0
+LNN.US,D,20220512,000000,119.342,124.686,119.205,124.319,71417.973059021,0
+LNN.US,D,20220513,000000,128.939,128.939,125.163,126.286,60010.264574796,0
+LNN.US,D,20220516,000000,126.386,128.398,124.802,127.222,55596.240148638,0
+LNN.US,D,20220517,000000,130.08,130.11,126.734,127.62,121984.20139889,0
+LNN.US,D,20220518,000000,126.356,126.356,122.98,124.204,90988.627300745,0
+LNN.US,D,20220519,000000,123.628,126.764,123.248,124.972,72092.070626722,0
+LNN.US,D,20220520,000000,126.246,126.246,119.136,122.222,102567.5375858,0
+LNN.US,D,20220523,000000,124.374,126.068,123.776,125.032,42941.973211193,0
+LNN.US,D,20220524,000000,125.2,126.256,123.618,125.49,71203.470591837,0
+LNN.US,D,20220525,000000,125.47,126.296,122.88,125.49,41703.957569371,0
+LNN.US,D,20220526,000000,125.748,126.406,125.102,125.28,55074.124873904,0
+LNN.US,D,20220527,000000,126.914,127.372,125.49,127.372,117178.73273567,0
+LNN.US,D,20220531,000000,127.84,128.398,124.682,125.49,160783.39071864,0
+LNN.US,D,20220601,000000,126.286,130.838,125.032,129.084,111345.09860835,0
+LNN.US,D,20220602,000000,130.11,134.852,129.662,134.483,42641.756928221,0
+LNN.US,D,20220603,000000,131.904,134.154,131.216,131.356,54880.339781551,0
+LNN.US,D,20220606,000000,132.87,133.706,132.177,133.318,35070.081376743,0
+LNN.US,D,20220607,000000,131.664,134.404,131.664,133.876,39779.159527709,0
+LNN.US,D,20220608,000000,135.2,135.2,129.454,129.902,64219.174724436,0
+LNN.US,D,20220609,000000,129.474,129.474,124.922,125.54,35224.707823491,0
+LNN.US,D,20220610,000000,122.97,123.991,121.581,123.278,47889.015439296,0
+LNN.US,D,20220613,000000,120.51,121.396,118.428,119.742,66412.058878318,0
+LNN.US,D,20220614,000000,119.364,121.068,117.054,119.126,50519.673169686,0
+LNN.US,D,20220615,000000,120.172,123.498,119.454,121.396,53496.734303506,0
+LNN.US,D,20220616,000000,119.742,119.742,116.296,117.99,62912.882469765,0
+LNN.US,D,20220617,000000,119.304,121.724,118.658,118.846,117229.9401953,0
+LNN.US,D,20220621,000000,119.742,121.754,118.996,120.47,56377.404925067,0
+LNN.US,D,20220622,000000,119.594,120.052,117.094,119.314,75188.615833028,0
+LNN.US,D,20220623,000000,120.46,120.46,117.552,119.264,65149.945608433,0
+LNN.US,D,20220624,000000,120.43,123.248,119.757,123.248,97459.844503937,0
+LNN.US,D,20220627,000000,124.623,125.002,123.198,124.204,40355.494465588,0
+LNN.US,D,20220628,000000,124.762,124.992,121.158,121.466,34377.274569885,0
+LNN.US,D,20220629,000000,120.728,122.382,117.572,121.256,33931.468450688,0
+LNN.US,D,20220630,000000,127.482,135.15,121.844,132.282,123497.33162778,0
+LNN.US,D,20220701,000000,133.716,139.502,133.716,138.368,88161.172274494,0
+LNN.US,D,20220705,000000,136.416,136.457,129.045,131.346,100194.92528927,0
+LNN.US,D,20220706,000000,132.462,134.104,129.872,132.452,44175.97258167,0
+LNN.US,D,20220707,000000,134.054,138.596,134.054,138.038,74920.529720809,0
+LNN.US,D,20220708,000000,138.068,138.068,132.84,134.374,44606.717683325,0
+LNN.US,D,20220711,000000,134.374,137.242,133.487,134.444,72448.514708511,0
+LNN.US,D,20220712,000000,132.989,134.902,127.92,128.188,56677.621208039,0
+LNN.US,D,20220713,000000,127.67,130.33,127.074,129.722,41540.294512099,0
+LNN.US,D,20220714,000000,127.462,127.99,123.946,127.99,42834.537952738,0
+LNN.US,D,20220715,000000,130.888,131.146,128.916,130.12,62051.392266454,0
+LNN.US,D,20220718,000000,130.998,131.196,128.776,129.424,58733.952136222,0
+LNN.US,D,20220719,000000,131.226,135.628,131.226,135.528,60507.135934645,0
+LNN.US,D,20220720,000000,135.898,137.411,134.902,136.992,63845.661489434,0
+LNN.US,D,20220721,000000,137.411,140.2,136.066,140.13,74630.354116198,0
+LNN.US,D,20220722,000000,141.136,141.136,136.594,138.776,56913.577149505,0
+LNN.US,D,20220725,000000,140.02,141.694,139.154,141.286,46065.628249072,0
+LNN.US,D,20220726,000000,140.448,143.934,139.91,143.924,65169.022897317,0
+LNN.US,D,20220727,000000,143.944,147.042,142.64,145.946,63668.945550293,0
+LNN.US,D,20220728,000000,145.398,150.687,145.398,149.522,54145.36212558,0
+LNN.US,D,20220729,000000,148.416,155.119,148.416,153.336,71741.650951948,0
+LNN.US,D,20220801,000000,154.382,158.406,152.758,158.087,68027.604026485,0
+LNN.US,D,20220802,000000,156.782,157.658,153.734,155.188,69673.271209733,0
+LNN.US,D,20220803,000000,156.434,157.22,154.312,156.882,86818.733577727,0
+LNN.US,D,20220804,000000,157.888,160.218,155.766,160.148,55046.010974495,0
+LNN.US,D,20220805,000000,157.45,161.762,157.45,160.019,41993.129106147,0
+LNN.US,D,20220808,000000,161.224,162.46,158.585,159.92,43068.485758532,0
+LNN.US,D,20220809,000000,159.531,159.531,156.563,158.924,47192.192361094,0
+LNN.US,D,20220810,000000,161.991,164.332,161.991,163.944,40877.609740321,0
+LNN.US,D,20220811,000000,164.969,166.324,163.081,164.69,40765.154142687,0
+LNN.US,D,20220812,000000,165.028,168.301,162.016,167.956,44862.754981512,0
+LNN.US,D,20220815,000000,163.953,167.32,163.756,167.14,59560.299965272,0
+LNN.US,D,20220816,000000,165.653,167.879,163.138,163.847,90198.055809217,0
+LNN.US,D,20220817,000000,161.871,163.787,161.854,162.769,41407.035051983,0
+LNN.US,D,20220818,000000,163.288,165.264,161.981,164.495,50122.723430904,0
+LNN.US,D,20220819,000000,163.737,165.763,162.38,165.054,39667.504697212,0
+LNN.US,D,20220822,000000,162.719,163.577,159.346,160.264,75507.240987033,0
+LNN.US,D,20220823,000000,161.661,165.456,161.502,165.364,54118.833485531,0
+LNN.US,D,20220824,000000,164.885,167.639,164.266,166.861,52444.435315701,0
+LNN.US,D,20220825,000000,167.15,171.342,166.384,168.637,58882.501288863,0
+LNN.US,D,20220826,000000,168.398,168.398,162.19,162.48,39690.551470345,0
+LNN.US,D,20220829,000000,160.184,162.909,160.184,162.35,27050.899457042,0
+LNN.US,D,20220830,000000,163.228,163.847,159.635,161.212,50377.239968987,0
+LNN.US,D,20220831,000000,161.791,162.629,159.476,160.035,49987.448892947,0
+LNN.US,D,20220901,000000,158.817,159.745,155.534,158.767,46885.152822455,0
+LNN.US,D,20220902,000000,160.124,160.304,156.093,157.19,26370.518632796,0
+LNN.US,D,20220906,000000,158.308,158.308,154.166,155.454,39061.274360439,0
+LNN.US,D,20220907,000000,155.574,161.342,155.135,161.292,48626.687244456,0
+LNN.US,D,20220908,000000,159.615,160.623,157.799,159.725,31978.900773153,0
+LNN.US,D,20220909,000000,160.863,163.368,160.094,160.254,37994.108560997,0
+LNN.US,D,20220912,000000,161.671,161.671,157.52,159.675,52889.338240539,0
+LNN.US,D,20220913,000000,157.779,158.113,154.097,154.416,56870.417790947,0
+LNN.US,D,20220914,000000,153.687,153.687,150.664,153.159,56842.360849741,0
+LNN.US,D,20220915,000000,152.191,154.695,150.943,151.861,44716.752080677,0
+LNN.US,D,20220916,000000,149.975,150.903,147.814,150.823,170749.53401164,0
+LNN.US,D,20220919,000000,149.406,154.007,149.406,153.588,28204.240147331,0
+LNN.US,D,20220920,000000,152.27,152.3,150.424,150.873,41958.153539958,0
+LNN.US,D,20220921,000000,152.809,154.965,151.731,152.44,54994.610864603,0
+LNN.US,D,20220922,000000,151.232,152.44,146.971,148.139,38811.767990428,0
+LNN.US,D,20220923,000000,146.762,146.762,142.101,143.658,42944.154616626,0
+LNN.US,D,20220926,000000,143.358,145.444,141.392,141.792,56960.600816252,0
+LNN.US,D,20220927,000000,144.297,146.093,142.111,142.54,51131.771280706,0
+LNN.US,D,20220928,000000,143.378,145.499,142.341,144.646,63022.904183977,0
+LNN.US,D,20220929,000000,143.748,143.748,141.058,142.899,44006.310247996,0
+LNN.US,D,20220930,000000,143.648,146.492,142.78,142.989,52889.338240539,0
+LNN.US,D,20221003,000000,144.985,151.472,144.476,150.903,59996.762668187,0
+LNN.US,D,20221004,000000,153.169,157.649,152.729,154.685,50474.437229594,0
+LNN.US,D,20221005,000000,152.181,155.514,151.831,154.376,39889.95615963,0
+LNN.US,D,20221006,000000,154.306,155.189,152.37,153.218,35780.616306566,0
+LNN.US,D,20221007,000000,152.33,153.218,150.494,151.332,42283.814464671,0
+LNN.US,D,20221010,000000,152.799,153.433,150.574,152.859,38937.022192241,0
+LNN.US,D,20221011,000000,153.618,153.618,149.596,150.045,55464.564629804,0
+LNN.US,D,20221012,000000,150.045,150.045,146.891,146.911,43847.988936905,0
+LNN.US,D,20221013,000000,144.107,151.272,142.53,149.706,54109.815183,0
+LNN.US,D,20221014,000000,151.222,152.989,147.271,148.448,51868.265987363,0
+LNN.US,D,20221017,000000,149.696,159.176,149.696,157.879,112456.22848811,0
+LNN.US,D,20221018,000000,159.675,162.549,157.11,158.737,67022.020339447,0
+LNN.US,D,20221019,000000,157.22,159.735,156.681,158.777,72147.422277615,0
+LNN.US,D,20221020,000000,159.246,165.972,153.398,156.651,79550.44662154,0
+LNN.US,D,20221021,000000,156.272,159.655,153.198,156.532,172014.10043314,0
+LNN.US,D,20221024,000000,156.532,158.807,155.843,155.843,67432.854121392,0
+LNN.US,D,20221025,000000,158.138,159.027,154.845,157.021,59210.166280805,0
+LNN.US,D,20221026,000000,156.851,161.082,156.701,159.067,64778.467076581,0
+LNN.US,D,20221027,000000,160.534,162.759,157.31,158.238,56552.773135151,0
+LNN.US,D,20221028,000000,159.685,165.304,158.378,164.136,102821.67528469,0
+LNN.US,D,20221031,000000,165.344,169.266,164.885,168.956,84391.27101319,0
+LNN.US,D,20221101,000000,170.074,170.074,164.386,165.663,58009.730010634,0
+LNN.US,D,20221102,000000,164.406,169.116,162.959,163.977,68051.108861538,0
+LNN.US,D,20221103,000000,162.22,163.992,160.229,161.322,46570.514267502,0
+LNN.US,D,20221104,000000,163.727,163.957,160.204,162.859,57348.387825064,0
+LNN.US,D,20221107,000000,162.859,164.875,161.731,164.206,45261.858366965,0
+LNN.US,D,20221108,000000,165.553,169.136,164.236,166.98,55368.369402812,0
+LNN.US,D,20221109,000000,165.064,168.128,162.216,162.789,61609.034753918,0
+LNN.US,D,20221110,000000,169.056,169.655,167.34,169.176,85571.666611071,0
+LNN.US,D,20221111,000000,169.555,172.779,167.639,168.168,75761.757525116,0
+LNN.US,D,20221114,000000,167.619,170.139,166.551,167.19,62929.715057829,0
+LNN.US,D,20221115,000000,168.41,170.4,165.2879,168.31,58253,0
+LNN.US,D,20221116,000000,167.32,169.97,167.24,167.92,74407,0
+LNN.US,D,20221117,000000,165.6993,171.03,164.4,171.01,56844,0
+LNN.US,D,20221118,000000,173.63,178.69,171.62,174.76,90539,0
+LNN.US,D,20221121,000000,176.73,177.39,174.5,176.29,72633,0
+LNN.US,D,20221122,000000,177.46,177.59,170.345,177.59,103261,0
+LNN.US,D,20221123,000000,178.75,183.08,178.75,181.35,69870,0
+LNN.US,D,20221125,000000,181.98,182.3634,177.59,178.22,27274,0
+LNN.US,D,20221128,000000,176.5,178.8,174,175.13,36871,0
+LNN.US,D,20221129,000000,176.57,176.57,172.87,174.01,55546,0
+LNN.US,D,20221130,000000,174.47,176.53,169.27,176.49,79756,0
+LNN.US,D,20221201,000000,177.11,178.49,173.78,176.79,50845,0
+LNN.US,D,20221202,000000,175.22,178.79,173.34,177.22,51290,0
+LNN.US,D,20221205,000000,175.5,175.5,169.27,169.69,57692,0
+LNN.US,D,20221206,000000,167.545,171.76,167.545,169.96,58803,0
+LNN.US,D,20221207,000000,171.3,172.68,168.78,172.58,62683,0
+LNN.US,D,20221208,000000,174.04,174.07,170.01,172.74,68851,0
+LNN.US,D,20221209,000000,172.54,173.8874,171,171.8,66286,0
+LNN.US,D,20221212,000000,171.1,172.8,170.26,171.81,56828,0
+LNN.US,D,20221213,000000,176.82,177.7794,171.3,172.61,100400,0
+LNN.US,D,20221214,000000,172.5,174.72,167.96,168.31,92136,0
+LNN.US,D,20221215,000000,166.66,166.66,162.56,164.58,118491,0
+LNN.US,D,20221216,000000,161.95,165.89,161.95,165.37,296821,0
+LNN.US,D,20221219,000000,165.52,166.97,163.8,165.78,72151,0
+LNN.US,D,20221220,000000,165.52,167.03,164.5,165.84,65224,0
+LNN.US,D,20221221,000000,167.64,170,166.1,169.08,84531,0
+LNN.US,D,20221222,000000,168.86,169.06,162.04,163.08,86711,0
+LNN.US,D,20221223,000000,163.41,165.54,161.8,165.18,73444,0
+LNN.US,D,20221227,000000,165.83,167.93,164.65,166.91,56862,0
+LNN.US,D,20221228,000000,167.88,168.41,162.815,163.35,74032,0
+LNN.US,D,20221229,000000,165.18,167.52,163.6,166.12,47523,0
+LNN.US,D,20221230,000000,165.76,166.05,161.64,162.85,45107,0
+LNN.US,D,20230103,000000,164.43,165.02,156.23,157.73,107035,0
+LNN.US,D,20230104,000000,158.2,159.91,155.37,156.64,123698,0
+LNN.US,D,20230105,000000,161.35,169.91,158.02,161.86,177623,0
+LNN.US,D,20230106,000000,164.28,166.33,149.31,150.42,203722,0
+LNN.US,D,20230109,000000,151.76,152.75,145.77,149.1,194711,0
+LNN.US,D,20230110,000000,149.37,152.565,148.92,149.66,139920,0
+LNN.US,D,20230111,000000,151.07,155.8,150.159,155.67,112798,0
+LNN.US,D,20230112,000000,155.96,157.81,153.88,157.42,108701,0
+LNN.US,D,20230113,000000,157.38,159.53,155.7,159.12,66191,0
+LNN.US,D,20230117,000000,159.39,161.05,156.15,156.15,81461,0
+LNN.US,D,20230118,000000,156.57,158.685,151.54,151.82,95196,0
+LNN.US,D,20230119,000000,150.81,152.49,143.76,143.99,94474,0
+LNN.US,D,20230120,000000,145.74,147.03,143.2501,147.03,137286,0
+LNN.US,D,20230123,000000,147.64,151.01,147.64,149.95,120377,0
+LNN.US,D,20230124,000000,149.71,152.98,149.56,151.2,75997,0
+LNN.US,D,20230125,000000,149.3,150.53,147.67,150.2,62276,0
+LNN.US,D,20230126,000000,150.19,152.12,147.09,152.12,72205,0
+LNN.US,D,20230127,000000,151.73,153.21,150.145,153.21,100288,0
+LNN.US,D,20230130,000000,152.23,155.88,151.5,152.65,76044,0
+LNN.US,D,20230131,000000,153.18,156.62,151.52,156.62,84614,0
+LNN.US,D,20230201,000000,156.45,159.08,155.1,156.95,94715,0
+LNN.US,D,20230202,000000,156.67,157.3,152.43,154.66,120971,0
+LNN.US,D,20230203,000000,154.95,159.485,153.08,156.54,83726,0
+LNN.US,D,20230206,000000,154.66,157.25,154.66,155.7,91510,0
+LNN.US,D,20230207,000000,155.23,157.765,152.19,157.37,104425,0
+LNN.US,D,20230208,000000,156.22,158.645,155.49,156.19,64303,0
+LNN.US,D,20230209,000000,157.3,158.86,153.66,154.67,72643,0
+LNN.US,D,20230210,000000,154.99,157.96,154.425,156.22,71863,0
+LNN.US,D,20230213,000000,154.65,158.49,154.34,157.71,56871,0
+LNN.US,D,20230214,000000,156.78,158.3,151.515,153.08,68427,0
+LNN.US,D,20230215,000000,151.89,156.15,150.7,154.35,63433,0
+LNN.US,D,20230216,000000,152.84,156.57,151.95,153.98,67749,0
+LNN.US,D,20230217,000000,155.97,158.94,153.41,157.31,46328,0
+LNN.US,D,20230221,000000,155.52,158.985,152.505,154.24,103081,0
+LNN.US,D,20230222,000000,153.99,154.53,150.68,151.8,116968,0
+LNN.US,D,20230223,000000,152.11,153.45,146.54,147.16,98213,0
+LNN.US,D,20230224,000000,146.27,150.99,145.65,149.88,101643,0
+LNN.US,D,20230227,000000,151.19,153.2,147.02,147.51,104680,0
+LNN.US,D,20230228,000000,148.02,151.26,148.02,150.49,105684,0
+LNN.US,D,20230301,000000,150.76,152.48,149.34,152.03,80935,0
+LNN.US,D,20230302,000000,150.86,154.06,150.86,153.13,48531,0
+LNN.US,D,20230303,000000,154.09,158.315,151.87,157.74,64227,0
+LNN.US,D,20230306,000000,157.07,158.16,150.62,152.19,69211,0
+LNN.US,D,20230307,000000,152.47,153.18,149.49,150.47,73770,0
+LNN.US,D,20230308,000000,150.62,151.69,148.275,149.67,64023,0
+LNN.US,D,20230309,000000,150.39,150.5,146.3,146.87,82296,0
+LNN.US,D,20230310,000000,146.21,147.77,143.17,144.27,90859,0
+LNN.US,D,20230313,000000,142.41,143.685,140.2,141.27,95217,0
+LNN.US,D,20230314,000000,144.49,148.79,144.02,145.83,93962,0
+LNN.US,D,20230315,000000,142.74,142.88,136.25,137.87,146333,0
+LNN.US,D,20230316,000000,136.39,140.92,135,139.64,96255,0
+LNN.US,D,20230317,000000,139.02,139.415,136.04,138.02,286503,0
+LNN.US,D,20230320,000000,139.14,144.03,138.55,143.24,136275,0
+LNN.US,D,20230321,000000,145.14,147.89,144.81,146.77,121128,0
+LNN.US,D,20230322,000000,146.59,147.96,144.765,145.16,99006,0
+LNN.US,D,20230323,000000,145.28,148.37,144.015,145.71,99710,0
+LNN.US,D,20230324,000000,144.46,147.825,143.54,147.18,64655,0
+LNN.US,D,20230327,000000,148.36,148.68,146,147.01,45531,0
+LNN.US,D,20230328,000000,146.31,149.35,146.31,149.07,58759,0
+LNN.US,D,20230329,000000,149.35,151.04,146.74,147.5,75438,0
+LNN.US,D,20230330,000000,148.47,148.84,146.57,148.07,81363,0
+LNN.US,D,20230331,000000,149.36,151.24,148.62,151.13,100758,0
+LNN.US,D,20230403,000000,150.24,152.23,149.005,151.28,99282,0
+LNN.US,D,20230404,000000,141.13,149.13,128.33,133.81,353566,0
+LNN.US,D,20230405,000000,133.09,133.48,125.2,127.99,217321,0
+LNN.US,D,20230406,000000,129.16,134.5,126.73,129.22,212998,0
+LNN.US,D,20230410,000000,128.99,133.99,128.8,133.02,209182,0
+LNN.US,D,20230411,000000,133.55,135.41,132.38,133.67,184551,0
+LNN.US,D,20230412,000000,134.2,134.36,128.25,129.45,192516,0
+LNN.US,D,20230413,000000,129.49,131.39,128.35,129.95,110864,0
+LNN.US,D,20230414,000000,129.78,130.545,127.91,128.28,70035,0
+LNN.US,D,20230417,000000,128.25,128.85,126.21,127.31,99241,0
+LNN.US,D,20230418,000000,127.83,127.83,125.55,125.55,105521,0
+LNN.US,D,20230419,000000,125.83,126.38,124.415,126.21,77496,0
+LNN.US,D,20230420,000000,125.29,127.21,124.61,127.11,139206,0
+LNN.US,D,20230421,000000,128.24,128.36,126.09,127.62,207419,0
+LNN.US,D,20230424,000000,127.16,127.32,125.7,125.83,85208,0
+LNN.US,D,20230425,000000,124.97,125.13,121.71,121.88,55402,0
+LNN.US,D,20230426,000000,120.21,121.6,118.93,119.75,71417,0
+LNN.US,D,20230427,000000,119.55,122.09,117.375,121.4,135534,0
+LNN.US,D,20230428,000000,120.6,122.84,120.2,120.74,101201,0
+LNN.US,D,20230501,000000,120.4,122.72,120.29,121.62,56877,0
+LNN.US,D,20230502,000000,120.99,121.62,119.11,120.43,105149,0
+LNN.US,D,20230503,000000,120.94,123.6,120.94,121.55,60133,0
+LNN.US,D,20230504,000000,120.26,121.9,118.39,119.28,101087,0
+LNN.US,D,20230505,000000,121.18,122.21,120.99,122.15,35215,0
+LNN.US,D,20230508,000000,123,123,119.73,120.7,68480,0
+LNN.US,D,20230509,000000,120.08,120.52,118.94,119.8,83933,0
+LNN.US,D,20230510,000000,121.58,122.68,120.03,122.48,54178,0
+LNN.US,D,20230511,000000,121.3,122.9,120.3675,121.08,51478,0
+LNN.US,D,20230512,000000,122.08,123.1397,119.34,119.97,28222,0
+LNN.US,D,20230515,000000,120.09,121.44,120.09,120.7,43639,0
+LNN.US,D,20230516,000000,119,120.1783,116.16,116.75,73269,0
+LNN.US,D,20230517,000000,118.12,119.78,117.37,119.46,65687,0
+LNN.US,D,20230518,000000,119.92,120,118.2266,119.89,85628,0
+LNN.US,D,20230519,000000,121.99,121.99,117.63,118.79,80767,0
+LNN.US,D,20230522,000000,119.21,120.04,117.92,118.39,69138,0
+LNN.US,D,20230523,000000,118.19,121.69,117.295,121.38,138810,0
+LNN.US,D,20230524,000000,120.19,120.19,117.18,118.13,132002,0
+LNN.US,D,20230525,000000,116.85,119.435,116.74,119.02,58206,0
+LNN.US,D,20230526,000000,119.21,120.5,118.96,119.63,71765,0
+LNN.US,D,20230530,000000,119.44,119.61,117.56,119.39,61553,0
+LNN.US,D,20230531,000000,119.1,119.965,117.71,117.8,63683,0
+LNN.US,D,20230601,000000,118.01,119.36,116.8,118.14,45441,0
+LNN.US,D,20230602,000000,119.89,125.12,119.89,124.74,63311,0
+LNN.US,D,20230605,000000,124.67,124.67,118.69,121.63,63474,0
+LNN.US,D,20230606,000000,121.09,128.83,121.09,126.55,60394,0
+LNN.US,D,20230607,000000,126.55,129.08,125.68,127.44,73788,0
+LNN.US,D,20230608,000000,127.19,127.19,125.52,126.03,47208,0
+LNN.US,D,20230609,000000,125.44,126.28,124.8,125.31,33967,0
+LNN.US,D,20230612,000000,125.66,126.29,123.98,124.19,79242,0
+LNN.US,D,20230613,000000,124.79,126.8799,124.1,126.55,113303,0
+LNN.US,D,20230614,000000,126.61,127.8,123.55,123.89,97585,0
+LNN.US,D,20230615,000000,123.64,126.46,123.64,126.01,54160,0
+LNN.US,D,20230616,000000,127.37,127.9,125.39,127.27,188489,0
+LNN.US,D,20230620,000000,126.86,128.87,125.22,128.15,81360,0
+LNN.US,D,20230621,000000,127.62,132.11,127.345,130.68,101978,0
+LNN.US,D,20230622,000000,130.27,131.5,128.96,129.71,88301,0
+LNN.US,D,20230623,000000,128.02,128.27,124.39,124.99,95884,0
+LNN.US,D,20230626,000000,124.68,127.01,124.61,125.06,49584,0
+LNN.US,D,20230627,000000,126.07,126.715,124.825,125.57,68631,0
+LNN.US,D,20230628,000000,125.6,126.21,124.025,124.72,78678,0
+LNN.US,D,20230629,000000,110.43,122.42,110.43,115.67,296385,0
+LNN.US,D,20230630,000000,115.96,119.67,115,119.34,274618,0
+LNN.US,D,20230703,000000,119.67,120.94,118.17,118.95,43711,0
+LNN.US,D,20230705,000000,119.15,119.15,113.73,116.32,111057,0
+LNN.US,D,20230706,000000,115.91,116.88,114.75,116.04,90590,0
+LNN.US,D,20230707,000000,117.12,120.47,116.2,119.98,100825,0
+LNN.US,D,20230710,000000,119.56,123.06,119.44,119.82,124335,0
+LNN.US,D,20230711,000000,120,122.35,120,122.04,80093,0
+LNN.US,D,20230712,000000,124.28,124.37,122.68,123.32,121720,0
+LNN.US,D,20230713,000000,123.65,124.19,122.53,123.68,61400,0
+LNN.US,D,20230714,000000,123.84,124.99,122.13,124.6,51841,0
+LNN.US,D,20230717,000000,124.77,128.46,124.77,126.81,90232,0
+LNN.US,D,20230718,000000,125.98,129.985,125.98,129.01,120400,0
+LNN.US,D,20230719,000000,128.68,129.47,126.465,126.98,67691,0
+LNN.US,D,20230720,000000,127.47,127.945,125.465,126.76,69685,0
+LNN.US,D,20230721,000000,127.47,127.47,124.8101,127.07,191748,0
+LNN.US,D,20230724,000000,127.44,131.29,126.8,131.29,102065,0
+LNN.US,D,20230725,000000,130.05,133.57,130.05,132.18,67350,0
+LNN.US,D,20230726,000000,132.18,132.96,130.85,132.37,69494,0
+LNN.US,D,20230727,000000,132.36,132.36,127.27,129.84,99987,0
+LNN.US,D,20230728,000000,130.35,131.06,128.77,130.95,65655,0
+LNN.US,D,20230731,000000,131.33,132.95,130.025,132.53,61433,0
+LNN.US,D,20230801,000000,132.34,134,130.66,132.62,58007,0
+LNN.US,D,20230802,000000,130.94,133.325,130.42,132.76,53522,0
+LNN.US,D,20230803,000000,131.87,132.62,129.65,129.95,52674,0
+LNN.US,D,20230804,000000,130.09,131.77,129,129.39,37685,0
+LNN.US,D,20230807,000000,130.01,130.61,128.21,130.01,40517,0
+LNN.US,D,20230808,000000,128.06,128.5,126.15,127.96,46787,0
+LNN.US,D,20230809,000000,128.49,130.02,127.35,129.88,53598,0
+LNN.US,D,20230810,000000,130.42,131.31,129.24,129.26,101683,0
+LNN.US,D,20230811,000000,129.33,129.685,127.85,128.38,25434,0
+LNN.US,D,20230814,000000,127.81,128.74,126.06,127.07,53559,0
+LNN.US,D,20230815,000000,126.23,127.99,123.83,124.14,45182,0
+LNN.US,D,20230816,000000,122.97,125,122,122.02,43087,0
+LNN.US,D,20230817,000000,122.13,123.78,122.13,122.46,36887,0
+LNN.US,D,20230818,000000,121.87,122.515,121.12,122.12,45641,0
+LNN.US,D,20230821,000000,121.68,122.22,118.36,120.51,75136,0
+LNN.US,D,20230822,000000,120.6,122.4,120.6,121.84,58828,0
+LNN.US,D,20230823,000000,122.51,122.51,119.3613,120.61,46407,0
+LNN.US,D,20230824,000000,119.6,121.43,118,119.24,66168,0
+LNN.US,D,20230825,000000,119.89,122.46,119.06,122.44,37111,0
+LNN.US,D,20230828,000000,123.26,124.99,123.26,123.82,51256,0
+LNN.US,D,20230829,000000,123.37,125.68,122.94,125.47,69686,0
+LNN.US,D,20230830,000000,125.39,127.73,125.01,125.21,50371,0
+LNN.US,D,20230831,000000,125.61,126.66,123.66,124.1,56239,0
+LNN.US,D,20230901,000000,125.09,127.86,125.09,126.81,44067,0
+LNN.US,D,20230905,000000,125.56,125.56,119.72,122.67,68183,0
+LNN.US,D,20230906,000000,122.98,123.53,121.215,122.11,48868,0
+LNN.US,D,20230907,000000,121.11,121.42,119.415,120.85,45007,0
+LNN.US,D,20230908,000000,119.54,120.91,119.04,120.58,54072,0
+LNN.US,D,20230911,000000,121.6,123.34,120.54,122.41,71873,0
+LNN.US,D,20230912,000000,121.915,123.18,121.915,123.04,57861,0
+LNN.US,D,20230913,000000,123.05,124.56,122.09,124.28,66149,0
+LNN.US,D,20230914,000000,125.91,129.27,125.91,127.83,76163,0
+LNN.US,D,20230915,000000,125.39,126.23,113.86,114.19,388575,0
+LNN.US,D,20230918,000000,114.7,117.74,114.7,116.7,79241,0
+LNN.US,D,20230919,000000,116.3,117.21,114.72,115.15,59908,0
+LNN.US,D,20230920,000000,116.33,120.05,115.18,115.54,87863,0
+LNN.US,D,20230921,000000,115.5,115.5,113.8,114.07,59588,0
+LNN.US,D,20230922,000000,114.05,116.5499,113.32,114.72,48974,0
+LNN.US,D,20230925,000000,114.6,116.939,114.6,116.6,32047,0
+LNN.US,D,20230926,000000,115.76,116.2,114.87,115.08,48235,0
+LNN.US,D,20230927,000000,116.26,117.89,116.06,117.38,35938,0
+LNN.US,D,20230928,000000,117.67,117.96,116.91,117.4,65471,0
+LNN.US,D,20230929,000000,117.68,118.7,116.51,117.68,78652,0
+LNN.US,D,20231002,000000,118.16,118.16,115.07,116.33,46171,0
+LNN.US,D,20231003,000000,114.98,116.41,114.01,114.21,47941,0
+LNN.US,D,20231004,000000,114.665,115.68,112.5,114.64,42487,0
+LNN.US,D,20231005,000000,114.02,115.67,113.87,113.87,51707,0
+LNN.US,D,20231006,000000,113.57,115.36,113.57,114.87,54805,0
+LNN.US,D,20231009,000000,114.36,116.9,114.36,116.2,19467,0
+LNN.US,D,20231010,000000,117.49,117.49,116.63,116.74,41417,0
+LNN.US,D,20231011,000000,117.25,117.59,116.815,117.58,36180,0
+LNN.US,D,20231012,000000,118,118,111.85,114.06,38792,0
+LNN.US,D,20231013,000000,115.14,115.14,110.9837,111.03,61281,0
+LNN.US,D,20231016,000000,112.09,112.6,110.965,112.33,71952,0
+LNN.US,D,20231017,000000,112.07,114.405,112.07,112.29,82828,0
+LNN.US,D,20231018,000000,110.84,110.84,106.46,106.92,110815,0
+LNN.US,D,20231019,000000,124.34,137.3099,120.7,122.58,489544,0
+LNN.US,D,20231020,000000,121.35,122.485,111.15,115.61,338562,0
+LNN.US,D,20231023,000000,119.09,125.11,117.69,120.54,258383,0
+LNN.US,D,20231024,000000,121.86,125.53,119.9801,125.02,171750,0
+LNN.US,D,20231025,000000,124.2,126.785,124.2,125.88,130948,0
+LNN.US,D,20231026,000000,124.63,126.46,123.88,125.62,79281,0
+LNN.US,D,20231027,000000,124.77,125.895,124.54,125.63,111565,0
+LNN.US,D,20231030,000000,127.03,128.4,124.99,126.28,90171,0
+LNN.US,D,20231031,000000,125.58,125.92,124.3,124.92,101592,0
+LNN.US,D,20231101,000000,125.47,126.97,123.67,126.58,105033,0
+LNN.US,D,20231102,000000,127.34,130.34,126.94,127,116216,0
+LNN.US,D,20231103,000000,129.16,131.04,128.16,128.17,91353,0
+LNN.US,D,20231106,000000,127.62,129.1,127.14,128.35,78380,0
+LNN.US,D,20231107,000000,127.05,127.83,123.52,123.59,65013,0
+LNN.US,D,20231108,000000,123.52,123.8,122.08,122.08,96769,0
+LNN.US,D,20231109,000000,123.09,123.09,120.58,121.28,109026,0
+LNN.US,D,20231110,000000,120.23,123.1,120.23,122.92,41252,0
+LNN.US,D,20231113,000000,122.48,123.66,122.395,123.16,43918,0
+LNN.US,D,20231114,000000,125.35,128.85,125.35,128.73,91779,0
+LNN.US,D,20231115,000000,127.9,129.085,124.495,125.04,112243,0
+LNN.US,D,20231116,000000,124.2,125.73,123.87,125.46,51170,0
+LNN.US,D,20231117,000000,126.44,129.0875,125.32,126.9,81684,0
+LNN.US,D,20231120,000000,126.78,127.595,122.88,123.08,78415,0
+LNN.US,D,20231121,000000,123,123.03,120.98,121,76856,0
+LNN.US,D,20231122,000000,121,121.99,120.59,121.41,47207,0
+LNN.US,D,20231124,000000,121.11,122.71,121.11,121.87,23984,0
+LNN.US,D,20231127,000000,120.96,120.96,120.09,120.42,50726,0
+LNN.US,D,20231128,000000,120.64,120.64,117.93,118.25,46649,0
+LNN.US,D,20231129,000000,119.36,120.17,118.53,119.61,74225,0
+LNN.US,D,20231130,000000,120,120.78,118.24,119.31,89804,0
+LNN.US,D,20231201,000000,118.59,120.53,117.5,119.7,114353,0
+LNN.US,D,20231204,000000,118.64,121.97,118.29,121.97,75444,0
+LNN.US,D,20231205,000000,121.6,121.6,119.51,119.97,116682,0
+LNN.US,D,20231206,000000,120.55,123.1864,119.32,121.01,92310,0
+LNN.US,D,20231207,000000,120.86,121.2,119.57,119.59,57456,0
+LNN.US,D,20231208,000000,119.89,121.68,119.79,120.55,51198,0
+LNN.US,D,20231211,000000,121.15,122.82,120.58,122.44,64520,0
+LNN.US,D,20231212,000000,122.27,122.325,120.835,122.01,85000,0
+LNN.US,D,20231213,000000,122.05,129.77,122.05,128.25,135175,0
+LNN.US,D,20231214,000000,129.04,134,129.04,133.65,128621,0
+LNN.US,D,20231215,000000,133.81,134.08,131.67,133.74,689074,0
+LNN.US,D,20231218,000000,133.95,133.95,130.13,130.14,106819,0
+LNN.US,D,20231219,000000,130.59,132.3,129.62,130.6,81702,0
+LNN.US,D,20231220,000000,130.37,133.315,128.84,130.21,65435,0
+LNN.US,D,20231221,000000,130.13,131.41,129.75,131.29,72593,0
+LNN.US,D,20231222,000000,131.9,134.06,131.5,133.65,52736,0
+LNN.US,D,20231226,000000,134.01,134.42,133.05,133.34,61547,0
+LNN.US,D,20231227,000000,133.86,133.86,131.15,131.16,82284,0
+LNN.US,D,20231228,000000,131.46,131.88,130.22,130.66,59292,0
+LNN.US,D,20231229,000000,130.6,130.66,129.16,129.16,45366,0
+LNN.US,D,20240102,000000,128.67,129.68,127.2,127.69,84167,0
+LNN.US,D,20240103,000000,126.47,126.47,122.53,122.79,146488,0
+LNN.US,D,20240104,000000,121.84,133.43,121.84,131.24,157793,0
+LNN.US,D,20240105,000000,128.18,133.96,127.345,133,141881,0
+LNN.US,D,20240108,000000,133.7,133.7,131.765,132.88,74345,0
+LNN.US,D,20240109,000000,131.6,132.815,130.61,132.18,103533,0
+LNN.US,D,20240110,000000,132.59,132.7699,130.7,131.86,82426,0
+LNN.US,D,20240111,000000,131.46,131.9,128.665,130.94,101846,0
+LNN.US,D,20240112,000000,132.99,133.89,128.85,129.28,62390,0
+LNN.US,D,20240116,000000,128.46,130.375,128.18,129.67,79866,0
+LNN.US,D,20240117,000000,127.77,128.95,126.83,126.83,71733,0
+LNN.US,D,20240118,000000,128.16,130.56,128.075,129.62,85493,0
+LNN.US,D,20240119,000000,130.24,130.24,127.85,129.62,122278,0
+LNN.US,D,20240122,000000,130.04,132.31,130.04,131.33,51821,0
+LNN.US,D,20240123,000000,132.34,133.16,131.05,132.49,50723,0
+LNN.US,D,20240124,000000,133.58,133.58,129.13,129.5,69725,0
+LNN.US,D,20240125,000000,131.37,133.26,130.1,132.75,102461,0
+LNN.US,D,20240126,000000,133.44,133.7,131.91,133.35,78939,0
+LNN.US,D,20240129,000000,133.57,134.185,131.77,133.54,48882,0
+LNN.US,D,20240130,000000,132.39,135.05,132.28,134.08,60613,0
+LNN.US,D,20240131,000000,134.44,134.44,130.1,130.11,61383,0
+LNN.US,D,20240201,000000,131.33,132.345,129.85,132.16,47518,0
+LNN.US,D,20240202,000000,130.41,132.03,129.68,131.7,48340,0
+LNN.US,D,20240205,000000,129.99,131.05,128.06,128.09,45378,0
+LNN.US,D,20240206,000000,128.79,129.94,128.31,128.77,35759,0
+LNN.US,D,20240207,000000,128.54,130.325,126.9,128.81,50612,0
+LNN.US,D,20240208,000000,128.38,129.71,128.14,128.68,109063,0
+LNN.US,D,20240209,000000,128.6,131.35,128.27,130.51,49197,0
+LNN.US,D,20240212,000000,130.26,132.775,130.26,131.86,51027,0
+LNN.US,D,20240213,000000,128.35,128.35,123.35,124.9,63333,0
+LNN.US,D,20240214,000000,126.81,126.81,124.28,126.15,46979,0
+LNN.US,D,20240215,000000,125.73,126.12,124.35,125.73,96366,0
+LNN.US,D,20240216,000000,125,126.71,123.33,123.44,54730,0
+LNN.US,D,20240220,000000,121.78,123.085,120.99,122.79,117639,0
+LNN.US,D,20240221,000000,122.81,123.4,121,122.98,105741,0
+LNN.US,D,20240222,000000,122.57,122.84,118.905,119.3,89159,0
+LNN.US,D,20240223,000000,120.07,122.27,119.7925,121.82,68036,0
+LNN.US,D,20240226,000000,120.93,121.52,119.765,120.59,54452,0
+LNN.US,D,20240227,000000,121.35,121.465,118.61,119.62,82341,0
+LNN.US,D,20240228,000000,118.37,121.52,118.37,121.4,57002,0
+LNN.US,D,20240229,000000,122.82,122.82,119.3,119.31,140942,0
+LNN.US,D,20240301,000000,119.3,122.14,117,120.5,119101,0
+LNN.US,D,20240304,000000,121.21,121.64,119.63,120.49,56294,0
+LNN.US,D,20240305,000000,119.82,121.895,119.82,121.1,62250,0
+LNN.US,D,20240306,000000,121.39,121.77,119.76,119.92,54564,0
+LNN.US,D,20240307,000000,120.63,123.255,120.63,122.73,56570,0
+LNN.US,D,20240308,000000,121.52,122.145,114.85,114.97,103085,0
+LNN.US,D,20240311,000000,115.28,116.78,114.93,116.06,88020,0
+LNN.US,D,20240312,000000,115.53,115.78,113.61,113.99,60451,0
+LNN.US,D,20240313,000000,114.43,117.22,114.43,116.06,65532,0
+LNN.US,D,20240314,000000,116.19,116.27,112.83,113.31,90520,0
+LNN.US,D,20240315,000000,113.01,115.41,113.01,115.05,346948,0
+LNN.US,D,20240318,000000,114.58,114.67,111.805,112.21,102194,0
+LNN.US,D,20240319,000000,111.52,113.475,111.52,113.28,51552,0
+LNN.US,D,20240320,000000,112.49,114.08,112.01,113.4,58052,0
+LNN.US,D,20240321,000000,114.46,115.09,113.08,113.7,85038,0
+LNN.US,D,20240322,000000,114.05,114.05,112.59,113.28,38186,0
+LNN.US,D,20240325,000000,113.58,115.56,112.8513,115.37,65221,0
+LNN.US,D,20240326,000000,116.12,117.37,115.475,117.36,86209,0
+LNN.US,D,20240327,000000,118.02,118.59,116.545,118.11,72768,0
+LNN.US,D,20240328,000000,118.58,120.035,117.52,117.66,85959,0
+LNN.US,D,20240401,000000,117.7,117.7,114.28,115.63,100650,0
+LNN.US,D,20240402,000000,115.27,115.27,113.01,114.79,102638,0
+LNN.US,D,20240403,000000,114.5,116.76,114.33,115.35,112172,0
+LNN.US,D,20240404,000000,112.55,118.885,110.09,114.49,251010,0
+LNN.US,D,20240405,000000,116.31,118.88,115.315,116.25,130069,0
+LNN.US,D,20240408,000000,117.07,120.03,115.78,119.8,121484,0
+LNN.US,D,20240409,000000,120,120,117.87,118.61,99600,0
+LNN.US,D,20240410,000000,116.01,116.16,114.22,115.1,106600,0
+LNN.US,D,20240411,000000,115.67,115.921,114.73,115.22,63789,0
+LNN.US,D,20240412,000000,114.57,115.82,114.02,114.53,78312,0
+LNN.US,D,20240415,000000,115.52,115.88,114.01,114.74,77877,0
+LNN.US,D,20240416,000000,114.13,116.035,113.22,114.17,81883,0
+LNN.US,D,20240417,000000,114.995,115.36,112.79,112.81,111530,0
+LNN.US,D,20240418,000000,113.03,116.97,113.03,116.51,125561,0
+LNN.US,D,20240419,000000,116.17,117.58,115.53,117.44,91996,0
+LNN.US,D,20240422,000000,118.02,118.02,116.085,116.82,107395,0
+LNN.US,D,20240423,000000,116.09,119.03,116.09,118.96,91137,0
+LNN.US,D,20240424,000000,118.11,119.27,116.16,116.37,87032,0
+LNN.US,D,20240425,000000,116.19,117.735,115.18,117.4,71360,0
+LNN.US,D,20240426,000000,117.28,117.65,115.89,116.24,70363,0
+LNN.US,D,20240429,000000,117,118.195,116.15,117.33,84521,0
+LNN.US,D,20240430,000000,116.21,117.91,115.94,116.15,86169,0
+LNN.US,D,20240501,000000,116.15,118.57,116.15,117.17,99877,0
+LNN.US,D,20240502,000000,118.08,120.06,116.871,119.88,92253,0
+LNN.US,D,20240503,000000,120.76,121.75,117.99,118.29,105250,0
+LNN.US,D,20240506,000000,119.41,120.47,118.49,118.71,80564,0
+LNN.US,D,20240507,000000,119.01,119.75,117.79,118.78,68058,0
+LNN.US,D,20240508,000000,117.94,119.465,117.68,118.35,75424,0
+LNN.US,D,20240509,000000,118.03,120.12,118.03,120.12,113583,0
+LNN.US,D,20240510,000000,119.79,120.12,118.07,119.73,68515,0
+LNN.US,D,20240513,000000,120.6,120.66,118.86,118.91,70909,0
+LNN.US,D,20240514,000000,120.26,120.775,118.85,119.58,84669,0
+LNN.US,D,20240515,000000,120.47,120.47,117.85,117.94,90738,0
+LNN.US,D,20240516,000000,118.13,118.15,115.5248,117.97,78226,0
+LNN.US,D,20240517,000000,118.49,118.49,116.61,117.05,69745,0
+LNN.US,D,20240520,000000,116.71,117.41,116.03,116.04,69513,0
+LNN.US,D,20240521,000000,115.61,116.85,114.88,116.71,71091,0
+LNN.US,D,20240522,000000,116.23,117.19,115.23,115.77,97388,0
+LNN.US,D,20240523,000000,115.58,116.12,113.43,114.14,88269,0
+LNN.US,D,20240524,000000,114.84,114.95,113.38,113.97,79726,0
+LNN.US,D,20240528,000000,113.97,113.98,111.96,112.48,97594,0
+LNN.US,D,20240529,000000,111.36,112.42,111,111.74,86121,0
+LNN.US,D,20240530,000000,112.72,113.91,112.385,112.66,87042,0
+LNN.US,D,20240531,000000,113.11,114.99,112.97,114.82,86651,0
+LNN.US,D,20240603,000000,116.7,117.4,115.305,117,133664,0
+LNN.US,D,20240604,000000,114.08,115.45,112.65,114.2,113141,0
+LNN.US,D,20240605,000000,114.99,114.99,112.72,113.62,96977,0
+LNN.US,D,20240606,000000,113.84,114.3,112.99,114.3,65725,0
+LNN.US,D,20240607,000000,113.62,114.855,113.62,113.82,60661,0
+LNN.US,D,20240610,000000,113.28,113.99,112.49,113.93,113545,0
+LNN.US,D,20240611,000000,113.22,115.59,112.45,115.45,124284,0
+LNN.US,D,20240612,000000,117.97,118,114.53,115.55,115825,0
+LNN.US,D,20240613,000000,115.83,118.11,114.82,118.1,89530,0
+LNN.US,D,20240614,000000,116.85,119.085,115.58,118,97883,0
+LNN.US,D,20240617,000000,116.81,117.9,115.12,117.04,89935,0
+LNN.US,D,20240618,000000,117.35,118.07,116.37,117.03,92985,0
+LNN.US,D,20240620,000000,116.63,118.44,113.27,113.65,139961,0
+LNN.US,D,20240621,000000,113.32,115.78,112.125,114.11,1004291,0
+LNN.US,D,20240624,000000,115.27,115.7,113,114.43,120791,0
+LNN.US,D,20240625,000000,114.02,114.425,110.57,111.59,148626,0
+LNN.US,D,20240626,000000,111.67,114,110.59,113.22,164757,0
+LNN.US,D,20240627,000000,114.6,129.66,114.6,129.48,335530,0
+LNN.US,D,20240628,000000,130.3,131.34,122.83,122.88,476649,0
+LNN.US,D,20240701,000000,122.05,124.3,112.66,113.16,235829,0
+LNN.US,D,20240702,000000,112.89,117.055,112.66,115.16,147777,0
+LNN.US,D,20240703,000000,115.17,115.44,113.2,114.28,57638,0
+LNN.US,D,20240705,000000,113.87,113.87,112.06,113.75,91859,0
+LNN.US,D,20240708,000000,114.55,115.02,112.97,113.28,94256,0
+LNN.US,D,20240709,000000,112.57,112.57,109.27,109.3,126990,0
+LNN.US,D,20240710,000000,110.23,112.13,109.67,111.85,100954,0
+LNN.US,D,20240711,000000,114.09,116.35,114.09,115.88,93500,0
+LNN.US,D,20240712,000000,117.22,119.98,114.11,117.54,102135,0
+LNN.US,D,20240715,000000,118.77,121.65,118.205,120.67,87251,0
+LNN.US,D,20240716,000000,121.14,124.65,121.14,124.54,80263,0
+LNN.US,D,20240717,000000,122.94,125.74,122.58,122.58,129261,0
+LNN.US,D,20240718,000000,121.53,123.73,120.46,120.95,68878,0
+LNN.US,D,20240719,000000,120.98,120.98,117.97,119.08,76970,0
+LNN.US,D,20240722,000000,120.17,121.56,118.05,120.66,55596,0
+LNN.US,D,20240723,000000,119.62,120.51,118.47,119.6,95046,0
+LNN.US,D,20240724,000000,119.31,120.77,117.95,117.95,61600,0
+LNN.US,D,20240725,000000,118.72,124.065,118.72,123.4,63980,0
+LNN.US,D,20240726,000000,125.21,126.3,123.84,124.9,111233,0
+LNN.US,D,20240729,000000,125.22,127.35,123.08,124.94,65454,0
+LNN.US,D,20240730,000000,125.14,126.36,123.7,124.91,76027,0
+LNN.US,D,20240731,000000,125.55,129.2,125.04,125.99,82308,0
+LNN.US,D,20240801,000000,125.7,126.86,121.29,122.82,81268,0
+LNN.US,D,20240802,000000,119.45,120.88,118.17,120.59,59068,0
+LNN.US,D,20240805,000000,116.27,118.36,115,118.1,87044,0
+LNN.US,D,20240806,000000,117.35,119.56,116.91,118.27,69070,0
+LNN.US,D,20240807,000000,119.52,119.56,116.915,117.23,61536,0
+LNN.US,D,20240808,000000,118.53,119.37,117.18,117.66,67963,0
+LNN.US,D,20240809,000000,118.28,118.28,115.28,116.08,65721,0
+LNN.US,D,20240812,000000,116.76,116.76,113.89,113.9,57445,0
+LNN.US,D,20240813,000000,115.33,117.66,113.17,116.77,59411,0
+LNN.US,D,20240814,000000,117.5,117.7,116.31,117.06,55038,0
+LNN.US,D,20240815,000000,119.52,122.115,119.38,120.93,59041,0
+LNN.US,D,20240816,000000,120.87,122.22,119.9,121.21,53239,0
+LNN.US,D,20240819,000000,122.24,123.51,120.705,122.35,61453,0
+LNN.US,D,20240820,000000,122.28,123.11,121.63,122.33,67963,0
+LNN.US,D,20240821,000000,122.46,123.7,121.71,122.58,42019,0
+LNN.US,D,20240822,000000,123.23,123.5,120.775,120.81,39494,0
+LNN.US,D,20240823,000000,121.41,124,121.24,122.32,45254,0
+LNN.US,D,20240826,000000,123.74,124.74,122.65,122.91,40064,0
+LNN.US,D,20240827,000000,123,124.02,121.815,123.77,47959,0
+LNN.US,D,20240828,000000,122.77,124.5,122.615,123.47,56556,0
+LNN.US,D,20240829,000000,124.23,125.03,123.08,123.38,42517,0
+LNN.US,D,20240830,000000,123.85,124.64,122.49,124.05,45421,0
+LNN.US,D,20240903,000000,122.24,123.71,118.66,119.11,79857,0
+LNN.US,D,20240904,000000,119.53,119.775,118.3,118.83,35310,0
+LNN.US,D,20240905,000000,119.5,119.71,116.775,117.24,33442,0
+LNN.US,D,20240906,000000,117.67,117.67,114.16,114.48,72821,0
+LNN.US,D,20240909,000000,114.05,115.8939,113.58,114.66,54118,0
+LNN.US,D,20240910,000000,114.19,115.44,113.79,115.18,39880,0
+LNN.US,D,20240911,000000,114.43,115.525,112.95,115.38,52633,0
+LNN.US,D,20240912,000000,115.45,116.96,114.33,116.7,67630,0
+LNN.US,D,20240913,000000,117.59,120.53,117.59,120.41,66758,0
+LNN.US,D,20240916,000000,121.48,123.65,120.085,123.44,56196,0
+LNN.US,D,20240917,000000,124.22,124.97,122.77,123.36,72796,0
+LNN.US,D,20240918,000000,123.36,128.04,122.86,124.88,57244,0
+LNN.US,D,20240919,000000,127.38,127.38,125.08,126.41,52443,0
+LNN.US,D,20240920,000000,126.15,126.2,123.3,123.41,271377,0
+LNN.US,D,20240923,000000,124.09,124.23,121.84,123.82,56000,0
+LNN.US,D,20240924,000000,124.82,124.82,123.1,124.08,42227,0
+LNN.US,D,20240925,000000,124.1428,124.1428,121.72,121.72,45699,0
+LNN.US,D,20240926,000000,123.19,123.65,122.09,122.8,37978,0
+LNN.US,D,20240927,000000,124.07,125.41,123.29,124.14,48225,0
+LNN.US,D,20240930,000000,123.43,124.92,123.15,124.64,48816,0
+LNN.US,D,20241001,000000,124.2,124.99,122.7,124.1,45754,0
+LNN.US,D,20241002,000000,123.31,124.53,123.31,123.87,26121,0
+LNN.US,D,20241003,000000,123.5,123.5,121.76,121.88,35696,0
+LNN.US,D,20241004,000000,123.22,123.55,121.96,123.29,30641,0
+LNN.US,D,20241007,000000,122.38,123.18,121.505,122.14,31891,0
+LNN.US,D,20241008,000000,122.63,122.63,120.83,120.91,28340,0
+LNN.US,D,20241009,000000,121.17,122.22,120.67,122.19,50470,0
+LNN.US,D,20241010,000000,120.79,120.81,118.84,120.23,39252,0
+LNN.US,D,20241011,000000,119.45,122.3,119.45,122.12,41829,0
+LNN.US,D,20241014,000000,121.46,121.46,119.905,120.17,46167,0
+LNN.US,D,20241015,000000,119.65,120.835,119.35,119.45,70349,0
+LNN.US,D,20241016,000000,120.4,121.41,119.71,119.72,50717,0
+LNN.US,D,20241017,000000,120,120,117.3,118.36,104948,0
+LNN.US,D,20241018,000000,118.2,118.505,116.06,116.14,76675,0
+LNN.US,D,20241021,000000,115.92,116.2,113.145,113.65,61015,0
+LNN.US,D,20241022,000000,114.4,114.4,112.14,112.31,81723,0
+LNN.US,D,20241023,000000,112.36,114.335,112.2,114.24,62510,0
+LNN.US,D,20241024,000000,120,133,119.84,123.87,239638,0
+LNN.US,D,20241025,000000,124.38,125.24,120.32,121.41,98441,0
+LNN.US,D,20241028,000000,123,124.45,120.66,121.16,63949,0
+LNN.US,D,20241029,000000,119.29,119.3,117.82,118.21,52981,0
+LNN.US,D,20241030,000000,117.6,119.76,117.6,118.66,46261,0
+LNN.US,D,20241031,000000,118.55,119.79,118.075,119.7,52237,0
+LNN.US,D,20241101,000000,120.16,120.44,119.275,119.79,35705,0
+LNN.US,D,20241104,000000,119.1,120.4,118.44,118.92,42769,0
+LNN.US,D,20241105,000000,118.43,121.82,118.43,121.57,48847,0
+LNN.US,D,20241106,000000,127.62,134.8652,127.62,133.52,198334,0
+LNN.US,D,20241107,000000,133.5,133.5,127.59,128.26,95500,0
+LNN.US,D,20241108,000000,127.71,127.71,126.1,126.37,69142,0
+LNN.US,D,20241111,000000,128.68,129.575,127.13,127.94,71111,0
+LNN.US,D,20241112,000000,127.67,128.27,125.405,125.56,51035,0
+LNN.US,D,20241113,000000,126,126.145,123.15,124.15,63922,0
+LNN.US,D,20241114,000000,125.32,125.81,123,124.41,119337,0
+LNN.US,D,20241115,000000,125.11,125.16,122.4925,123.24,62546,0
+LNN.US,D,20241118,000000,122.97,125.94,122.15,124.66,68464,0
+LNN.US,D,20241119,000000,123.88,125.09,123.35,124.9,72257,0
+LNN.US,D,20241120,000000,123.75,128.09,123.75,128.05,72271,0
+LNN.US,D,20241121,000000,128.125,130.905,128.125,130.72,82519,0
+LNN.US,D,20241122,000000,131.185,133.085,130.22,130.4,73295,0
+LNN.US,D,20241125,000000,132.21,135.2,131.23,133.04,91438,0
+LNN.US,D,20241126,000000,131.65,132.44,130.89,131.08,119744,0
+LNN.US,D,20241127,000000,132.15,133.22,130.406,131.62,83377,0
+LNN.US,D,20241129,000000,132.67,133.615,131.94,132.77,34807,0
+LNN.US,D,20241202,000000,131.9,133.43,131.9,132.68,46347,0
+LNN.US,D,20241203,000000,132.1,133.23,129.47,129.47,51172,0
+LNN.US,D,20241204,000000,130.255,131.84,128,130.65,170926,0
+LNN.US,D,20241205,000000,131.07,131.07,127.66,129.4,48512,0
+LNN.US,D,20241206,000000,129.83,131.75,129.33,129.72,53286,0
+LNN.US,D,20241209,000000,131.4,133.83,129.98,130.2,53868,0
+LNN.US,D,20241210,000000,129.445,132.35,129.445,131.21,53672,0
+LNN.US,D,20241211,000000,130.36,132.65,129.33,130.98,57948,0
+LNN.US,D,20241212,000000,130.335,131.07,129.39,130.75,58156,0
+LNN.US,D,20241213,000000,129.68,131.7,127.67,130.66,130458,0
+LNN.US,D,20241216,000000,128.61,130.18,127.71,128.45,85014,0
+LNN.US,D,20241217,000000,128.4,128.8,126.525,127.18,74250,0
+LNN.US,D,20241218,000000,126.7,128.503,122.08,122.51,118109,0
+LNN.US,D,20241219,000000,124,125.45,121.78,123.09,87484,0
+LNN.US,D,20241220,000000,123.28,125.4,121.29,122.61,280856,0
+LNN.US,D,20241223,000000,122.51,122.51,121.18,121.74,47201,0
+LNN.US,D,20241224,000000,120.81,122.57,120.3926,122.47,18553,0
+LNN.US,D,20241226,000000,121.86,122.375,121.33,121.75,37855,0
+LNN.US,D,20241227,000000,120.0101,122.435,119.06,120.11,33576,0
+LNN.US,D,20241230,000000,119.525,119.66,118.21,118.54,51511,0
+LNN.US,D,20241231,000000,119.245,119.86,118.31,118.31,36797,0
+LNN.US,D,20250102,000000,118.89,119.4,116.53,116.77,53713,0
+LNN.US,D,20250103,000000,117.6,118.75,116.5906,118.28,44270,0
+LNN.US,D,20250106,000000,119.515,120.065,116.7369,117.64,87707,0
+LNN.US,D,20250107,000000,123,124.2202,117.265,119.79,137065,0
+LNN.US,D,20250108,000000,119.505,123.26,119.3,123.26,112993,0
+LNN.US,D,20250110,000000,121.655,124,120.6001,123.06,81209,0
+LNN.US,D,20250113,000000,122.65,127.35,121.9,127.27,108385,0
+LNN.US,D,20250114,000000,128.19,129.46,126.2745,128.31,71758,0
+LNN.US,D,20250115,000000,130.815,131.475,129,130.61,76613,0
+LNN.US,D,20250116,000000,131.61,131.61,129.54,131.28,52462,0
+LNN.US,D,20250117,000000,132.57,133.35,131.2475,133.04,63841,0
+LNN.US,D,20250121,000000,134.99,136.295,134.555,135.24,119954,0
+LNN.US,D,20250122,000000,135,135.96,134.62,134.79,127698,0
+LNN.US,D,20250123,000000,134.565,139.16,134.565,139.05,109366,0
+LNN.US,D,20250124,000000,139.23,139.23,136.53,138.45,51240,0
+LNN.US,D,20250127,000000,139.68,140.26,138.26,138.71,71047,0
+LNN.US,D,20250128,000000,139.9,140.265,136.68,136.84,84151,0
+LNN.US,D,20250129,000000,138.14,138.535,133.85,135.06,93846,0
+LNN.US,D,20250130,000000,136.75,137.33,134.57,136.21,57055,0
+LNN.US,D,20250131,000000,135.01,135.92,133.42,134.19,71733,0
+LNN.US,D,20250203,000000,130.95,132.9451,129.58,131.14,71364,0
+LNN.US,D,20250204,000000,129.88,132.555,129.88,130.94,129856,0
+LNN.US,D,20250205,000000,130.595,133.21,129.85,132.79,62503,0
+LNN.US,D,20250206,000000,131.8407,133.81,131.23,131.62,36017,0
+LNN.US,D,20250207,000000,131.46,132.13,129.39,130.16,40709,0
+LNN.US,D,20250210,000000,130.71,131.02,129.52,129.62,53049,0
+LNN.US,D,20250211,000000,130.01,132.25,128.8,131.92,75410,0
+LNN.US,D,20250212,000000,129.57,131.33,128.735,129.53,59614,0
+LNN.US,D,20250213,000000,129.68,131.26,129.63,130.45,58436,0
+LNN.US,D,20250214,000000,130.9,133.07,130.5,133.07,63248,0
+LNN.US,D,20250218,000000,133.51,137.98,132.27,137.59,83441,0
+LNN.US,D,20250219,000000,135.77,139.65,135.77,138.56,60523,0
+LNN.US,D,20250220,000000,137.295,138.54,136.465,137.1,51096,0
+LNN.US,D,20250221,000000,137.22,138.86,135.38,135.39,79182,0
+LNN.US,D,20250224,000000,134.425,135.53,131.17,131.48,92237,0
+LNN.US,D,20250225,000000,132.96,134.71,131.42,133.64,74765,0
+LNN.US,D,20250226,000000,134.65,134.66,132.43,132.61,41487,0
+LNN.US,D,20250227,000000,132.775,134.66,132.34,132.87,46934,0
+LNN.US,D,20250228,000000,131.5,134.43,130.03,132.12,90862,0
+LNN.US,D,20250303,000000,132.22,133.45,128.015,128.43,60223,0
+LNN.US,D,20250304,000000,125.48,127.95,124.2,126.7,70199,0
+LNN.US,D,20250305,000000,128.59,129.875,127.47,129.85,115469,0
+LNN.US,D,20250306,000000,127.58,131.19,127.58,130.03,74302,0
+LNN.US,D,20250307,000000,129.84,132.39,129.03,132.01,72933,0
+LNN.US,D,20250310,000000,130.585,132.37,129.955,130.91,73505,0
+LNN.US,D,20250311,000000,131.89,132.2,129.845,130.41,59234,0
+LNN.US,D,20250312,000000,130.065,130.46,126.49,127.75,107018,0
+LNN.US,D,20250313,000000,127.355,128.99,127.235,127.75,50356,0
+LNN.US,D,20250314,000000,132,132,127.46,130.47,111146,0
+LNN.US,D,20250317,000000,129.915,130.69,129.055,129.93,62772,0
+LNN.US,D,20250318,000000,130,130.06,128.91,129.29,48401,0
+LNN.US,D,20250319,000000,129.065,129.7,127.375,128.94,56469,0
+LNN.US,D,20250320,000000,128.21,128.855,127.58,127.9,45008,0
+LNN.US,D,20250321,000000,126.85,128.38,125.507,126.92,198520,0
+LNN.US,D,20250324,000000,129,129.005,127.0901,128.71,63327,0
+LNN.US,D,20250325,000000,128.455,130.94,126.98,129.94,106597,0
+LNN.US,D,20250326,000000,130.72,132.47,129.18,130.53,62825,0
+LNN.US,D,20250327,000000,131.61,131.745,130.085,130.98,46602,0
+LNN.US,D,20250328,000000,130.78,131.6944,125.86,126.71,49920,0
+LNN.US,D,20250331,000000,124.615,127.87,123.6347,126.52,85504,0
+LNN.US,D,20250401,000000,124.69,128.58,124.69,127.59,98191,0
+LNN.US,D,20250402,000000,127.94,130.45,126.56,130.45,139785,0
+LNN.US,D,20250403,000000,127,134.9,124.07,129.28,259561,0
+LNN.US,D,20250404,000000,127,127,117.44,119.79,142927,0
+LNN.US,D,20250407,000000,116.105,122.15,115.25,119.62,225550,0
+LNN.US,D,20250408,000000,122.33,122.63,114.81,116.32,103844,0
+LNN.US,D,20250409,000000,115.765,126.43,115.01,126.3,156210,0
+LNN.US,D,20250410,000000,124.57,124.88,121.05,123.49,102105,0
+LNN.US,D,20250411,000000,123.19,127.78,122.545,126.78,69693,0
+LNN.US,D,20250414,000000,127.05,129.045,126.66,127.44,88096,0
+LNN.US,D,20250415,000000,127.255,129.26,126.62,128.51,98379,0
+LNN.US,D,20250416,000000,125.99,127.3,123.415,124.78,106819,0
+LNN.US,D,20250417,000000,124.59,125.215,123.2,124.06,75098,0
+LNN.US,D,20250421,000000,122.96,124.01,121.44,122.26,62737,0
+LNN.US,D,20250422,000000,125.843,125.843,122.745,124.59,116658,0
+LNN.US,D,20250423,000000,128.21,128.77,124.85,125.73,57840,0
+LNN.US,D,20250424,000000,125.69,130.125,125.39,129.64,112241,0
+LNN.US,D,20250425,000000,128.37,128.93,127.275,128.67,67078,0
+LNN.US,D,20250428,000000,131.815,131.815,126.645,128.32,50229,0
+LNN.US,D,20250429,000000,128,129.9,127.75,129.09,43512,0
+LNN.US,D,20250430,000000,127,129.485,125.94,129.06,62665,0
+LNN.US,D,20250501,000000,128.22,131.58,127.59,130.4,53523,0
+LNN.US,D,20250502,000000,130.9827,133.61,130.9827,132.76,36954,0
+LNN.US,D,20250505,000000,132.25,134.73,131.02,132.13,70637,0
+LNN.US,D,20250506,000000,131.245,136,131.245,134.57,98033,0
+LNN.US,D,20250507,000000,135.91,135.91,131.63,132.36,77182,0
+LNN.US,D,20250508,000000,133.23,133.91,130.72,133.36,62088,0
+LNN.US,D,20250509,000000,132.67,134.44,132.67,134.09,79215,0
+LNN.US,D,20250512,000000,138.42,139.38,137.01,137.81,51299,0
+LNN.US,D,20250513,000000,139.5,140.68,138.39,138.9,48822,0
+LNN.US,D,20250514,000000,139.17,139.63,136.66,137.67,65265,0
+LNN.US,D,20250515,000000,139.04,142.605,138.275,141.44,112362,0
+LNN.US,D,20250516,000000,140.55,142.5,140.27,141.84,63568,0
+LNN.US,D,20250519,000000,140.79,142.78,140.61,142.76,42121,0
+LNN.US,D,20250520,000000,143.01,143.69,140.415,141.08,58410,0
+LNN.US,D,20250521,000000,139.855,140.855,137.765,138.78,43125,0
+LNN.US,D,20250522,000000,137.35,138.48,136.97,137.08,60651,0
+LNN.US,D,20250523,000000,136.3,138,135.18,137.98,92580,0
+LNN.US,D,20250527,000000,138.11,141.26,138.07,139.82,124561,0
+LNN.US,D,20250528,000000,140.42,140.42,138.2,139.69,82696,0
+LNN.US,D,20250529,000000,140.5,141.5845,139.78,140.74,99069,0
+LNN.US,D,20250530,000000,139.955,140.75,139.12,139.4,112902,0
+LNN.US,D,20250602,000000,138.16,139.88,137.87,139.8,61891,0
+LNN.US,D,20250603,000000,140.9,144.0799,138.99,139.25,115637,0
+LNN.US,D,20250604,000000,138.645,139.92,136.36,136.56,105855,0
+LNN.US,D,20250605,000000,135.825,136.76,135.08,135.27,69899,0
+LNN.US,D,20250606,000000,136.19,137.52,134.995,135.35,57738,0
+LNN.US,D,20250609,000000,136.27,138.04,135.68,137.22,64377,0
+LNN.US,D,20250610,000000,136.42,138.26,135.04,138.24,125191,0
+LNN.US,D,20250611,000000,137.2341,138.74,137.095,137.23,98963,0
+LNN.US,D,20250612,000000,136.335,137.56,136.135,136.29,100037,0
+LNN.US,D,20250613,000000,136,136,133.46,134.22,76158,0
+LNN.US,D,20250616,000000,135.105,136.555,134.265,135.58,101919,0
+LNN.US,D,20250617,000000,134.28,136.07,134.16,135.13,88187,0
+LNN.US,D,20250618,000000,133.122,136.83,133.122,134.85,75157,0
+LNN.US,D,20250620,000000,136.1508,136.27,134.87,135.78,173016,0
+LNN.US,D,20250623,000000,134.25,136.88,133.455,136.76,85578,0
+LNN.US,D,20250624,000000,138.35,139,135.85,138.22,109902,0
+LNN.US,D,20250625,000000,138.25,139,136.445,137.29,120905,0
+LNN.US,D,20250626,000000,146.45,150.96,139.7601,143.23,261348,0
+LNN.US,D,20250627,000000,145.075,145.68,141.2,142.7,340806,0
+LNN.US,D,20250630,000000,143.67,145.54,140.535,144.25,217063,0
+LNN.US,D,20250701,000000,144.035,149.555,143.7,147.56,275247,0
+LNN.US,D,20250702,000000,147.06,148.06,144.16,147.11,325121,0
+LNN.US,D,20250703,000000,145.91,149.16,144.135,148.29,237756,0
+LNN.US,D,20250707,000000,147.995,148.76,144.76,145.96,278750,0
+LNN.US,D,20250708,000000,146.38,147.61,140.82,145.47,180703,0
+LNN.US,D,20250709,000000,145.29,147.9,142.88,143.75,232635,0
+LNN.US,D,20250710,000000,143.1,144.84,140.6,140.7,174039,0
+LNN.US,D,20250711,000000,139.985,141.4696,137.64,138.14,146357,0
+LNN.US,D,20250714,000000,137.71,137.73,135.4301,136.09,156028,0
+LNN.US,D,20250715,000000,136.95,137.085,133.9,135.66,312309,0
+LNN.US,D,20250716,000000,136.61,137.34,133.99,135.86,119861,0
+LNN.US,D,20250717,000000,138.16,138.75,135.6,138.64,185443,0
+LNN.US,D,20250718,000000,137.995,139.39,135.665,137.18,169667,0
+LNN.US,D,20250721,000000,138.24,138.24,134.745,135.17,70606,0
+LNN.US,D,20250722,000000,137.645,138.04,134.48,137.02,117208,0
+LNN.US,D,20250723,000000,138.41,138.51,136.71,138.13,70171,0
+LNN.US,D,20250724,000000,134.22,137.61,133.48,137.49,112249,0
+LNN.US,D,20250725,000000,137.79,139,135.39,137.76,78597,0
+LNN.US,D,20250728,000000,136.975,139.65,136.74,137.88,89356,0
+LNN.US,D,20250729,000000,138.83,139.01,135.46,136.83,72252,0
+LNN.US,D,20250730,000000,135.85,137.65,134.7,135.7,66797,0
+LNN.US,D,20250731,000000,135.505,137.53,134.67,136.51,77604,0
+LNN.US,D,20250801,000000,135.09,135.33,132.82,133.42,70276,0
+LNN.US,D,20250804,000000,133.92,135.585,133.64,135.41,65423,0
+LNN.US,D,20250805,000000,135.885,136.025,134.31,135.91,64381,0
+LNN.US,D,20250806,000000,135.69,136.09,134.14,135.43,77816,0
+LNN.US,D,20250807,000000,135.68,136.4,134.295,135.43,47464,0
+LNN.US,D,20250808,000000,135.9,137.13,135.675,135.87,33728,0
+LNN.US,D,20250811,000000,135.81,137.26,135.1,137,70245,0
+LNN.US,D,20250812,000000,137.66,140.57,137.365,140.15,104010,0
+LNN.US,D,20250813,000000,140.34,143.12,139.08,143.08,142973,0
+LNN.US,D,20250814,000000,140.83,141.6,139.06,140.73,72923,0
+LNN.US,D,20250815,000000,140,140.52,137.96,138.47,95237,0
+LNN.US,D,20250818,000000,138.07,140.82,137.56,139.79,75190,0
+LNN.US,D,20250819,000000,140.07,141.31,139.77,140.83,55084,0
+LNN.US,D,20250820,000000,140.04,142.1661,138.17,138.53,61984,0
+LNN.US,D,20250821,000000,138.11,139.27,137.315,138.23,60788,0
+LNN.US,D,20250822,000000,139,143.81,138.32,143.07,118564,0
+LNN.US,D,20250825,000000,143.16,143.16,139.463,139.83,101783,0
+LNN.US,D,20250826,000000,140.11,140.25,138.62,138.81,75221,0
+LNN.US,D,20250827,000000,138.65,140.67,137.58,140.43,107542,0
+LNN.US,D,20250828,000000,140.85,141.62,138.62,139.41,70623,0
+LNN.US,D,20250829,000000,139.2,140.5,136.05,137.23,91321,0
+LNN.US,D,20250902,000000,136.82,137.86,135.5,137.02,88736,0
+LNN.US,D,20250903,000000,136.82,137.5,135.87,136.41,70401,0
+LNN.US,D,20250904,000000,137.1,139,136.73,138.52,99458,0
+LNN.US,D,20250905,000000,141,141,138.53,140.48,65743,0
+LNN.US,D,20250908,000000,140.9,141.19,138.82,140.39,77827,0
+LNN.US,D,20250909,000000,140.08,141.43,137.175,138.1,79782,0
+LNN.US,D,20250910,000000,137.48,139.2799,136.71,137.65,70104,0
+LNN.US,D,20250911,000000,137.88,141.06,136.87,140.82,86745,0
+LNN.US,D,20250912,000000,140.12,140.52,138.305,139.52,120171,0
+LNN.US,D,20250915,000000,138.99,140.81,138.92,139.81,77345,0
+LNN.US,D,20250916,000000,140,141.08,139.4,140.56,99410,0
+LNN.US,D,20250917,000000,141.6375,142.504,139.44,139.64,91431,0
+LNN.US,D,20250918,000000,139.19,142.1,139.145,141.15,101874,0
+LNN.US,D,20250919,000000,141.44,141.44,138.8,138.93,179543,0
+LNN.US,D,20250922,000000,138.44,141.21,138.05,140.4,82132,0
+LNN.US,D,20250923,000000,140.97,142.85,139.39,139.68,135706,0
+LNN.US,D,20250924,000000,138.7,140.98,137.69,137.71,118016,0
+LNN.US,D,20250925,000000,137.66,138.5,136.93,138.01,114071,0
+LNN.US,D,20250926,000000,138.78,139.76,137.35,139.68,94910,0
+LNN.US,D,20250929,000000,140.15,140.73,138.42,140.02,141495,0
+LNN.US,D,20250930,000000,140.26,141.545,139.16,140.56,104280,0
+LNN.US,D,20251001,000000,139.82,141.4,139.06,140.12,158861,0
+LNN.US,D,20251002,000000,141.045,142.57,139.96,141.82,125904,0
+LNN.US,D,20251003,000000,142.34,143.215,141.0701,141.18,115719,0
+LNN.US,D,20251006,000000,142.36,142.73,139.95,140.56,70937,0
+LNN.US,D,20251007,000000,140.21,141.91,139.11,139.16,149587,0
+LNN.US,D,20251008,000000,139.99,141.27,139.05,139.86,147182,0
+LNN.US,D,20251009,000000,140.92,140.92,136.32,136.37,85712,0
+LNN.US,D,20251010,000000,136.535,136.57,132.34,132.81,74895,0
+LNN.US,D,20251013,000000,135.1,135.63,132.03,132.54,122184,0
+LNN.US,D,20251014,000000,131.17,134.69,130.91,133.83,110539,0
+LNN.US,D,20251015,000000,135.5,135.92,132.71,134.46,91145,0
+LNN.US,D,20251016,000000,136.2925,136.2925,130.6103,131.02,155303,0
+LNN.US,D,20251017,000000,131.1,132.5971,129.24,129.87,139745,0
+LNN.US,D,20251020,000000,131.54,131.54,126.7,129.08,207597,0
+LNN.US,D,20251021,000000,129.45,130.015,127.935,128.85,270325,0
+LNN.US,D,20251022,000000,128.77,128.83,117.41,122.65,376722,0
+LNN.US,D,20251023,000000,115.65,119.05,109.87,117.21,606257,0
+LNN.US,D,20251024,000000,119.52,122.09,115.815,116.62,187871,0
+LNN.US,D,20251027,000000,117.115,117.115,114.07,114.41,170679,0
+LNN.US,D,20251028,000000,113.26,114.15,108.7,109.48,182781,0
+LNN.US,D,20251029,000000,110.54,111.66,109.06,111.55,174328,0
+LNN.US,D,20251030,000000,110.565,111.86,109.645,110.1,157456,0
+LNN.US,D,20251031,000000,110.085,112.2099,109.3201,111.24,151075,0
+LNN.US,D,20251103,000000,111.72,112.45,109.66,112.17,161229,0
+LNN.US,D,20251104,000000,111.97,112.96,110.3,112.29,111454,0
+LNN.US,D,20251105,000000,114.48,117.98,113.54,115.09,168396,0
+LNN.US,D,20251106,000000,114.2,115.699,111.62,112.01,156212,0
+LNN.US,D,20251107,000000,111.52,112.36,109.27,110.88,153821,0
+LNN.US,D,20251110,000000,111.255,112.945,110.455,111.47,109852,0
+LNN.US,D,20251111,000000,112.075,113.15,110.61,112.4,91975,0
+LNN.US,D,20251112,000000,113.71,114.07,112.07,112.17,95914,0
+LNN.US,D,20251113,000000,111.51,113.07,111.51,111.88,112634,0
+LNN.US,D,20251114,000000,111.5,111.57,109.44,110.07,83799,0
+LNN.US,D,20251117,000000,108.75,110.02,106.1,106.57,133457,0
+LNN.US,D,20251118,000000,106.69,108.648,106.5,107.72,138768,0
+LNN.US,D,20251119,000000,110.28,110.82,106.71,108.81,166921,0
+LNN.US,D,20251120,000000,110.63,113.25,107.84,109.59,176478,0
+LNN.US,D,20251121,000000,109.97,113.375,109.28,112.71,151821,0
+LNN.US,D,20251124,000000,113.85,115,112.085,114.25,191277,0
+LNN.US,D,20251125,000000,114.83,117.98,114.2,117.87,170536,0
+LNN.US,D,20251126,000000,117.365,119.24,116.44,116.45,184735,0
+LNN.US,D,20251128,000000,116,117.25,114.4,114.93,86403,0
+LNN.US,D,20251201,000000,114.46,117.345,113.52,117,184179,0
+LNN.US,D,20251202,000000,117.11,119.96,115.97,117.08,143336,0
+LNN.US,D,20251203,000000,118.66,119.13,117.05,118.55,92710,0
+LNN.US,D,20251204,000000,118.65,118.905,117.37,117.97,115176,0
+LNN.US,D,20251205,000000,117.97,118.88,117.01,118.88,109450,0
+LNN.US,D,20251208,000000,119.1,119.43,117.555,118.17,113068,0
+LNN.US,D,20251209,000000,118.57,119.68,117.99,118.84,76018,0
+LNN.US,D,20251210,000000,119.94,122.535,118.05,121.95,115762,0
+LNN.US,D,20251211,000000,122.4,126.83,122.39,123.24,173072,0
+LNN.US,D,20251212,000000,125,125.06,121.905,122.35,139227,0
+LNN.US,D,20251215,000000,122.4,122.4,115.4,118.7,224921,0
+LNN.US,D,20251216,000000,121.6,123.1,119.41,121.95,211216,0
+LNN.US,D,20251217,000000,121,123.61,120.67,122.13,86208,0
+LNN.US,D,20251218,000000,121.83,123.785,120.985,121.4,116228,0
+LNN.US,D,20251219,000000,120.27,121.715,119.9,120.6,329707,0
+LNN.US,D,20251222,000000,121.71,122.61,119.4,119.98,77766,0
+LNN.US,D,20251223,000000,121.49,121.49,117.045,117.58,131978,0
+LNN.US,D,20251224,000000,118.45,118.91,117.7,118.65,51573,0
+LNN.US,D,20251226,000000,120.84,120.84,117.77,118.97,55224,0
+LNN.US,D,20251229,000000,120.12,120.12,117.8872,118.49,61405,0
+LNN.US,D,20251230,000000,118.75,119.56,118.17,118.87,64766,0
+LNN.US,D,20251231,000000,120,120.768,117.7,117.87,135186,0
+LNN.US,D,20260102,000000,118.2,121.64,117.25,121.15,161022,0
+LNN.US,D,20260105,000000,120.5,123.4,120.5,121,84271,0
+LNN.US,D,20260106,000000,122.585,124.27,120.26,124.23,91509,0
+LNN.US,D,20260107,000000,123.88,124.1,116.83,118.54,240709,0
+LNN.US,D,20260108,000000,116.51,128.83,116,126.64,320783,0
+LNN.US,D,20260109,000000,126.59,126.59,122.7,125.14,165410,0
+LNN.US,D,20260112,000000,124.995,127.8599,122.52,123.35,162811,0
+LNN.US,D,20260113,000000,122.4955,124.27,122.43,123.4,132022,0
+LNN.US,D,20260114,000000,124.11,125.59,122.595,124.72,114371,0
+LNN.US,D,20260115,000000,124.475,127.015,124.35,126.39,102212,0
+LNN.US,D,20260116,000000,125.17,126.11,124.27,124.41,84977,0
+LNN.US,D,20260120,000000,125.16,125.16,122.39,122.99,82656,0
+LNN.US,D,20260121,000000,123.69,126.28,123.3301,125.72,107655,0
+LNN.US,D,20260122,000000,126.15,127.13,125.47,126.34,68373,0
+LNN.US,D,20260123,000000,126.46,126.46,123.6325,124.82,59427,0
+LNN.US,D,20260126,000000,124.89,125.65,123.36,124.28,64162,0
+LNN.US,D,20260127,000000,125.975,125.975,123.05,124.62,54946,0
+LNN.US,D,20260128,000000,124.245,125.29,123.09,123.59,66510,0
+LNN.US,D,20260129,000000,124.025,125.36,123.605,125.23,73179,0
+LNN.US,D,20260130,000000,124.17,125.98,123.68,125.27,91414,0
+LNN.US,D,20260202,000000,124.95,127.41,124.95,127.27,83790,0
+LNN.US,D,20260203,000000,125.85,129.25,125.85,128.66,86769,0
+LNN.US,D,20260204,000000,129.41,133.05,126.53,132.16,111129,0
+LNN.US,D,20260205,000000,134.24,134.24,131.9,132.79,102386,0
+LNN.US,D,20260206,000000,130.84,135.23,128.5101,134.03,65024,0
+LNN.US,D,20260209,000000,132.7,134.04,131.86,133.21,56286,0
+LNN.US,D,20260210,000000,131.81,135.18,131.81,134.89,37177,0
+LNN.US,D,20260211,000000,136.96,137.4,134.6,134.65,70980,0
+LNN.US,D,20260212,000000,136,137.28,133.38,134.67,71119,0
+LNN.US,D,20260213,000000,133.28,136.3,133.28,134.96,82375,0
+LNN.US,D,20260217,000000,135.72,148.0026,133.01,134.31,52265,0
+LNN.US,D,20260218,000000,133.035,134.215,131.71,133.11,112078,0
diff --git a/daily/us/nyse stocks/1/lob.us.txt b/daily/us/nyse stocks/1/lob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..067c1f85dc122cb3a6717aedaf48a4b2320a1dcd
--- /dev/null
+++ b/daily/us/nyse stocks/1/lob.us.txt	
@@ -0,0 +1,2660 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOB.US,D,20150723,000000,17.9033,18.823,17.0614,18.4529,2847414.2027645,0
+LOB.US,D,20150724,000000,18.2923,19.6947,18.2125,18.6403,399584.71965798,0
+LOB.US,D,20150727,000000,18.6983,19.2589,18.6305,18.8698,248718.47186634,0
+LOB.US,D,20150728,000000,19.3566,19.608,18.9556,19.1621,93104.130950324,0
+LOB.US,D,20150729,000000,19.4044,20.5625,19.4044,19.8792,179074.09157273,0
+LOB.US,D,20150730,000000,19.8403,19.8892,19.4044,19.5003,117798.02490014,0
+LOB.US,D,20150731,000000,19.4913,19.8403,19.4134,19.5102,152414.19031361,0
+LOB.US,D,20150803,000000,19.7346,19.8403,19.3946,19.5201,163695.92425122,0
+LOB.US,D,20150804,000000,19.3566,19.7346,19.0434,19.7047,171944.93401205,0
+LOB.US,D,20150805,000000,19.6947,20.3141,19.4134,19.9849,137947.3440753,0
+LOB.US,D,20150806,000000,19.8403,20.0806,19.8403,19.9462,23261.245074239,0
+LOB.US,D,20150807,000000,19.9372,19.9372,19.4313,19.558,20150.321728607,0
+LOB.US,D,20150810,000000,19.7845,19.8403,18.9556,19.3466,275999.95626252,0
+LOB.US,D,20150811,000000,19.1522,19.8105,19.1032,19.4913,71095.075131222,0
+LOB.US,D,20150812,000000,19.3566,19.7935,19.1522,19.4413,43606.06217154,0
+LOB.US,D,20150813,000000,19.0235,19.7445,19.0235,19.2789,26969.690274206,0
+LOB.US,D,20150814,000000,19.598,19.598,18.2035,18.6015,105189.91275232,0
+LOB.US,D,20150817,000000,18.5326,19.4044,18.2524,18.8878,111080.91680612,0
+LOB.US,D,20150818,000000,18.9655,19.5291,18.9167,19.181,53729.846878016,0
+LOB.US,D,20150819,000000,19.2089,19.3566,19.1132,19.2089,99303.921465758,0
+LOB.US,D,20150820,000000,19.2689,19.3566,18.813,18.8878,129163.97332728,0
+LOB.US,D,20150821,000000,18.8698,19.1232,18.405,18.4928,94961.862487371,0
+LOB.US,D,20150824,000000,17.5542,18.4829,17.4206,18.019,73878.163499729,0
+LOB.US,D,20150825,000000,18.6593,18.8319,18.2723,18.5326,40196.37789874,0
+LOB.US,D,20150826,000000,18.8319,19.0633,18.385,19.0434,66543.48248244,0
+LOB.US,D,20150827,000000,18.8698,19.558,18.5227,18.8698,41851.59363952,0
+LOB.US,D,20150828,000000,18.8698,18.9456,18.3282,18.7382,63961.907356755,0
+LOB.US,D,20150831,000000,18.7382,18.8698,18.5227,18.6503,88967.595428545,0
+LOB.US,D,20150901,000000,18.4829,18.8698,18.4829,18.6503,110255.81531935,0
+LOB.US,D,20150902,000000,18.813,18.823,18.405,18.6305,131126.97297625,0
+LOB.US,D,20150903,000000,18.7083,18.8698,18.5127,18.7382,61893.639595865,0
+LOB.US,D,20150904,000000,18.6883,18.7083,17.7107,18.1736,329939.33681093,0
+LOB.US,D,20150908,000000,18.5326,18.8698,18.3382,18.8319,64375.961930311,0
+LOB.US,D,20150909,000000,18.8319,18.8319,18.0589,18.2923,77190.600088182,0
+LOB.US,D,20150910,000000,18.395,18.818,17.8564,18.4629,61724.208063345,0
+LOB.US,D,20150911,000000,18.5127,18.5526,17.9712,18.5227,65206.076184318,0
+LOB.US,D,20150914,000000,18.4529,18.9257,18.3282,18.793,124202.33631873,0
+LOB.US,D,20150915,000000,18.8499,19.0633,18.6983,19.0633,67270.33373142,0
+LOB.US,D,20150916,000000,19.0832,19.3946,19.0334,19.0732,71713.65060794,0
+LOB.US,D,20150917,000000,19.172,19.2589,18.9945,19.0633,69543.122395471,0
+LOB.US,D,20150918,000000,19.0633,19.1621,18.6305,18.8788,339339.27792877,0
+LOB.US,D,20150921,000000,19.1422,19.2189,19.0633,19.1322,51664.586777467,0
+LOB.US,D,20150922,000000,19.0633,19.3076,18.9745,19.2789,39783.32587863,0
+LOB.US,D,20150923,000000,19.3376,19.5102,18.803,19.2589,35939.535963337,0
+LOB.US,D,20150924,000000,19.1522,19.5102,18.9167,19.4513,42141.331585664,0
+LOB.US,D,20150925,000000,19.598,19.598,18.8977,19.172,58974.203958584,0
+LOB.US,D,20150928,000000,19.0334,19.5003,19.0334,19.3376,120735.50649946,0
+LOB.US,D,20150929,000000,19.3666,19.5003,19.2489,19.3746,90472.428152294,0
+LOB.US,D,20150930,000000,19.3666,19.4813,18.8788,19.0145,863317.82161383,0
+LOB.US,D,20151001,000000,19.0832,19.2689,18.4729,18.7282,182186.01747181,0
+LOB.US,D,20151002,000000,18.6105,18.6105,18.0869,18.2613,73948.34224101,0
+LOB.US,D,20151005,000000,18.3562,18.4729,18.2025,18.395,48655.923883415,0
+LOB.US,D,20151006,000000,18.5027,18.5027,17.9023,17.9612,42756.899402042,0
+LOB.US,D,20151007,000000,18.009,18.1357,17.7287,17.989,113918.14306076,0
+LOB.US,D,20151008,000000,17.9212,17.98,17.582,17.8933,80660.437567793,0
+LOB.US,D,20151009,000000,17.9702,18.8788,17.9702,18.6883,138911.80049119,0
+LOB.US,D,20151012,000000,18.6883,18.813,18.385,18.5027,33300.81529118,0
+LOB.US,D,20151013,000000,18.4249,18.6015,18.1057,18.1437,34493.853892953,0
+LOB.US,D,20151014,000000,18.2115,18.2315,17.7786,17.999,52155.837966432,0
+LOB.US,D,20151015,000000,18.0379,18.2813,17.8564,17.9612,77665.810421998,0
+LOB.US,D,20151016,000000,18.009,18.0579,17.4474,17.5043,58455.883826554,0
+LOB.US,D,20151019,000000,17.4663,17.5722,16.886,16.9237,134261.95760461,0
+LOB.US,D,20151020,000000,16.7693,17.5243,16.7103,16.9917,166998.33530521,0
+LOB.US,D,20151021,000000,16.9917,17.1372,16.2007,16.3722,277203.02039876,0
+LOB.US,D,20151022,000000,16.4609,16.5488,15.1982,15.5004,665017.7625905,0
+LOB.US,D,20151023,000000,15.7348,15.9763,15.3548,15.8984,76531.92247359,0
+LOB.US,D,20151026,000000,15.7348,15.9563,15.5703,15.8406,191067.63845762,0
+LOB.US,D,20151027,000000,15.7827,15.8596,14.866,14.9867,300854.25876383,0
+LOB.US,D,20151028,000000,15.1693,15.6281,14.7383,15.0147,186317.54022635,0
+LOB.US,D,20151029,000000,14.9409,14.9867,13.8476,13.9533,239818.80491849,0
+LOB.US,D,20151030,000000,14.059,14.106,13.6232,13.8856,120112.92080896,0
+LOB.US,D,20151102,000000,13.8078,14.5139,13.6631,14.4551,109228.19803631,0
+LOB.US,D,20151103,000000,14.5139,14.7483,14.4551,14.5838,94603.950906839,0
+LOB.US,D,20151104,000000,14.6606,14.8271,14.087,14.3284,250470.93529146,0
+LOB.US,D,20151105,000000,14.2994,14.6007,13.7978,14.087,146657.52842169,0
+LOB.US,D,20151106,000000,14.5139,14.6007,14.0491,14.145,175471.91703813,0
+LOB.US,D,20151109,000000,14.145,14.4451,13.6731,14.0203,81513.610551079,0
+LOB.US,D,20151110,000000,13.9633,14.087,13.7489,14.0491,83244.017800373,0
+LOB.US,D,20151111,000000,14.2237,14.4371,13.7878,14.135,40073.063824775,0
+LOB.US,D,20151112,000000,14.0392,14.125,13.7878,13.9443,73120.233093896,0
+LOB.US,D,20151113,000000,13.8178,14.0302,13.5934,13.6331,74566.917717728,0
+LOB.US,D,20151116,000000,13.6331,14.145,13.4297,13.9733,97498.322707948,0
+LOB.US,D,20151117,000000,13.9055,14.087,13.6921,13.8276,57115.46986809,0
+LOB.US,D,20151118,000000,13.9155,14.2237,13.8078,13.9443,49164.218480978,0
+LOB.US,D,20151119,000000,13.9923,14.3284,13.7678,14.087,24478.344958738,0
+LOB.US,D,20151120,000000,14.1847,15.0824,14.1647,14.5139,112161.66942185,0
+LOB.US,D,20151123,000000,14.5538,14.9588,14.145,14.3284,100388.68429527,0
+LOB.US,D,20151124,000000,14.4371,14.7483,14.2137,14.4371,32946.913924435,0
+LOB.US,D,20151125,000000,14.6895,14.893,14.5239,14.7094,53912.311605346,0
+LOB.US,D,20151127,000000,14.5339,15.0626,14.5339,14.7773,14666.354374237,0
+LOB.US,D,20151130,000000,14.7873,15.4536,14.6007,15.297,100799.73120848,0
+LOB.US,D,20151201,000000,15.3349,16.0001,14.5538,14.7284,17839.436033575,0
+LOB.US,D,20151202,000000,14.7094,14.7673,13.7678,13.9155,36427.779491962,0
+LOB.US,D,20151203,000000,14.0491,14.2507,13.8078,13.9245,45219.17066755,0
+LOB.US,D,20151204,000000,13.8856,14.7094,13.8766,14.145,52155.837966432,0
+LOB.US,D,20151207,000000,14.135,14.135,13.5644,13.6531,294656.47335529,0
+LOB.US,D,20151208,000000,13.7579,13.7579,12.6966,12.7714,342633.66855518,0
+LOB.US,D,20151209,000000,12.8382,13.3808,12.3834,13.0048,188073.01131182,0
+LOB.US,D,20151210,000000,13.1684,13.1684,12.5878,12.6477,73120.233093896,0
+LOB.US,D,20151211,000000,12.5878,12.7714,12.1111,12.5978,227216.70809135,0
+LOB.US,D,20151214,000000,12.7414,12.7904,12.2477,12.4721,115843.04567874,0
+LOB.US,D,20151215,000000,12.8293,13.4097,12.4522,12.8193,65889.817635082,0
+LOB.US,D,20151216,000000,13.0248,13.6921,12.52,13.6033,92745.216816345,0
+LOB.US,D,20151217,000000,13.6831,14.4072,12.9081,13.5644,117116.28855627,0
+LOB.US,D,20151218,000000,13.4297,13.8376,12.927,13.4197,277097.75228684,0
+LOB.US,D,20151221,000000,13.4965,13.7299,13.0248,13.1684,75600.550321449,0
+LOB.US,D,20151222,000000,13.2741,13.9345,12.927,13.5544,42276.676300992,0
+LOB.US,D,20151223,000000,13.7389,14.0103,13.4497,13.9833,42756.899402042,0
+LOB.US,D,20151224,000000,14.0392,14.3783,13.9055,14.1647,27564.204468198,0
+LOB.US,D,20151228,000000,14.135,14.1847,13.5934,14.0023,48719.084750568,0
+LOB.US,D,20151229,000000,13.9533,14.0491,13.7299,13.9155,35734.012506729,0
+LOB.US,D,20151230,000000,13.9155,13.9155,13.3748,13.6631,25074.864259624,0
+LOB.US,D,20151231,000000,13.5644,13.8376,13.5164,13.7579,43594.031530177,0
+LOB.US,D,20160104,000000,13.4777,13.4777,12.6866,12.9848,63596.977902094,0
+LOB.US,D,20160105,000000,12.9848,13.0038,12.4313,12.8283,70579.762659532,0
+LOB.US,D,20160106,000000,12.7215,12.9848,12.4512,12.6956,67004.657067999,0
+LOB.US,D,20160107,000000,12.9071,12.9071,12.3534,12.567,49357.711296223,0
+LOB.US,D,20160108,000000,12.6767,13.0507,11.752,11.762,30089.63660086,0
+LOB.US,D,20160111,000000,12.2767,12.2767,11.7171,12.1021,42510.271254112,0
+LOB.US,D,20160112,000000,12.2367,12.9948,11.8008,12.4213,66573.559085846,0
+LOB.US,D,20160113,000000,12.9071,12.9071,11.9086,12.2178,140227.15061348,0
+LOB.US,D,20160114,000000,12.3534,12.5091,12.0921,12.3534,43621.100473242,0
+LOB.US,D,20160115,000000,12.0133,12.3584,11.9375,12.2567,63635.074933075,0
+LOB.US,D,20160119,000000,12.3056,12.4313,12.0033,12.2078,63989.978853267,0
+LOB.US,D,20160120,000000,12.0532,12.7305,11.9185,12.567,40945.285323551,0
+LOB.US,D,20160121,000000,12.539,13.0996,12.5091,12.8083,41907.736632544,0
+LOB.US,D,20160122,000000,12.9848,13.0417,12.6667,12.7894,41926.785148035,0
+LOB.US,D,20160125,000000,12.7046,12.7046,12.2567,12.2957,34308.381505282,0
+LOB.US,D,20160126,000000,12.4123,12.9549,12.4123,12.6866,12696.33685114,0
+LOB.US,D,20160127,000000,12.6467,12.9071,12.519,12.6866,47825.809629408,0
+LOB.US,D,20160128,000000,13.5444,13.9633,13.33,13.4087,59080.474623952,0
+LOB.US,D,20160129,000000,13.6921,13.8078,13.4387,13.7978,42153.362227027,0
+LOB.US,D,20160201,000000,13.6631,14.0392,13.6631,13.9245,25922.021922229,0
+LOB.US,D,20160202,000000,13.7579,13.7579,13.0238,13.2432,19724.236513688,0
+LOB.US,D,20160203,000000,13.3698,13.4387,12.9649,13.3698,30488.652872714,0
+LOB.US,D,20160204,000000,13.4577,13.9055,13.1474,13.6921,19166.816797229,0
+LOB.US,D,20160205,000000,13.6831,13.712,13.34,13.34,64029.078437695,0
+LOB.US,D,20160208,000000,13.1674,13.4965,12.8771,13.3798,21208.015615053,0
+LOB.US,D,20160209,000000,13.0507,13.2143,12.9071,13.1295,22785.032186977,0
+LOB.US,D,20160210,000000,13.2631,13.5164,13.1674,13.1674,27239.377151413,0
+LOB.US,D,20160211,000000,13.0417,13.321,13.0417,13.2143,29257.517239959,0
+LOB.US,D,20160212,000000,13.4387,13.4387,12.3924,12.567,83119.701172962,0
+LOB.US,D,20160216,000000,12.926,13.35,12.926,13.1674,13085.327588526,0
+LOB.US,D,20160217,000000,12.7894,13.2731,12.7125,13.1753,15604.744400507,0
+LOB.US,D,20160218,000000,13.1574,13.6132,12.7794,13.2532,38897.068631599,0
+LOB.US,D,20160219,000000,13.1474,13.4777,12.7125,13.0238,41312.219885105,0
+LOB.US,D,20160222,000000,13.3698,13.4287,12.9848,13.283,22652.695131991,0
+LOB.US,D,20160223,000000,13.2243,13.2731,12.549,12.5968,33813.120102529,0
+LOB.US,D,20160224,000000,12.4313,12.945,12.159,12.8471,14814.732284374,0
+LOB.US,D,20160225,000000,12.8571,13.1753,12.6567,12.7305,26395.22714915,0
+LOB.US,D,20160226,000000,12.7215,13.0517,12.4413,12.6956,27565.207021646,0
+LOB.US,D,20160229,000000,12.9071,13.3907,12.6956,12.8471,35339.006448663,0
+LOB.US,D,20160301,000000,12.6367,13.1953,12.4891,12.6667,25183.140031886,0
+LOB.US,D,20160302,000000,12.7125,12.7125,12.4014,12.567,24216.678509105,0
+LOB.US,D,20160303,000000,12.6068,12.7794,12.4512,12.567,33399.065528972,0
+LOB.US,D,20160304,000000,12.6168,12.6667,12.4014,12.4611,21994.017517398,0
+LOB.US,D,20160307,000000,12.4213,12.6168,12.4213,12.6168,12762.505378634,0
+LOB.US,D,20160308,000000,12.4611,12.6637,12.2068,12.3524,38121.092263722,0
+LOB.US,D,20160309,000000,12.3425,12.7046,12.3425,12.6267,25656.345258808,0
+LOB.US,D,20160310,000000,12.6068,12.9549,12.5768,12.8283,37072.421358298,0
+LOB.US,D,20160311,000000,12.9748,13.1584,12.558,12.8183,23160.989729553,0
+LOB.US,D,20160314,000000,12.7305,13.4587,12.7305,13.3997,45400.632841434,0
+LOB.US,D,20160315,000000,13.1484,13.2741,13.0517,13.0906,21497.753561198,0
+LOB.US,D,20160316,000000,13.0138,14.0223,13.0138,13.7598,68805.243058575,0
+LOB.US,D,20160317,000000,13.7798,14.2057,13.7319,13.8496,41755.34850862,0
+LOB.US,D,20160318,000000,14.0322,14.6236,14.0322,14.4481,124237.42568937,0
+LOB.US,D,20160321,000000,14.5169,14.9249,14.4481,14.8401,76364.496047963,0
+LOB.US,D,20160322,000000,14.6436,14.7124,14.6236,14.6636,26849.383860581,0
+LOB.US,D,20160323,000000,14.6636,14.917,14.6636,14.7603,43152.908013554,0
+LOB.US,D,20160324,000000,14.6636,14.6636,14.3912,14.4201,10160.879184011,0
+LOB.US,D,20160328,000000,14.4391,14.4391,13.7698,13.7698,10263.139635592,0
+LOB.US,D,20160329,000000,13.7798,13.9753,13.6841,13.8975,12935.947124942,0
+LOB.US,D,20160330,000000,13.7998,14.4681,13.7998,14.4201,13503.39237587,0
+LOB.US,D,20160331,000000,14.147,14.6636,14.147,14.5568,17645.94321833,0
+LOB.US,D,20160401,000000,14.3813,14.6636,14.147,14.5568,35960.589585721,0
+LOB.US,D,20160404,000000,14.5568,14.887,14.5568,14.7214,29320.678107112,0
+LOB.US,D,20160405,000000,14.5369,14.7314,14.3813,14.5269,33341.919982501,0
+LOB.US,D,20160406,000000,14.5269,14.7314,14.4012,14.4581,30635.025675957,0
+LOB.US,D,20160407,000000,14.3414,14.4581,14.051,14.1867,27697.544076632,0
+LOB.US,D,20160408,000000,14.2057,14.3634,14.07,14.088,13826.214585761,0
+LOB.US,D,20160411,000000,14.1867,14.492,14.1867,14.3414,32718.331738548,0
+LOB.US,D,20160412,000000,14.2924,14.4102,14.127,14.2726,76930.938745444,0
+LOB.US,D,20160413,000000,14.3214,14.6436,14.2337,14.3912,20182.403438907,0
+LOB.US,D,20160414,000000,14.3314,14.6636,14.1767,14.3214,20399.957536878,0
+LOB.US,D,20160415,000000,14.3114,14.3114,14.2147,14.2527,14148.034242206,0
+LOB.US,D,20160418,000000,14.2337,14.7314,14.127,14.6536,18734.716261629,0
+LOB.US,D,20160419,000000,14.8401,14.859,14.6216,14.7214,20577.409496973,0
+LOB.US,D,20160420,000000,14.8301,14.8301,14.5668,14.6137,16905.056221094,0
+LOB.US,D,20160421,000000,14.6925,14.859,14.5768,14.6536,14855.836975696,0
+LOB.US,D,20160422,000000,14.5568,15.0774,14.5369,14.887,18907.15545449,0
+LOB.US,D,20160425,000000,14.887,14.887,14.6436,14.859,5018.782555023,0
+LOB.US,D,20160426,000000,14.897,15.1354,14.887,15.0774,27701.55429042,0
+LOB.US,D,20160427,000000,14.7503,15.2331,14.487,15.2131,22662.720666459,0
+LOB.US,D,20160428,000000,14.9249,15.2331,14.9249,15.1264,44915.396973149,0
+LOB.US,D,20160429,000000,15.0874,15.3997,14.6406,15.3299,21685.231055763,0
+LOB.US,D,20160502,000000,14.2227,16.6406,14.118,15.7697,53758.920927975,0
+LOB.US,D,20160503,000000,15.682,15.6919,15.1543,15.4774,41034.512580322,0
+LOB.US,D,20160504,000000,15.3199,15.5154,15.1693,15.301,35115.437030012,0
+LOB.US,D,20160505,000000,15.4486,15.8466,15.2331,15.4097,85630.09500392,0
+LOB.US,D,20160506,000000,15.3697,15.4954,15.301,15.4386,20460.11074369,0
+LOB.US,D,20160509,000000,15.4386,15.5154,15.3637,15.5154,17314.098027417,0
+LOB.US,D,20160510,000000,15.5254,16.054,15.4824,15.7319,49833.924183486,0
+LOB.US,D,20160511,000000,15.7607,15.8744,15.4774,15.5254,19572.850943211,0
+LOB.US,D,20160512,000000,15.6051,15.7697,15.0576,15.1264,53109.266294404,0
+LOB.US,D,20160513,000000,15.1543,15.3897,14.6037,15.1354,92322.139261767,0
+LOB.US,D,20160516,000000,15.1354,15.2131,15.0097,15.1264,29995.396576855,0
+LOB.US,D,20160517,000000,15.0386,15.1833,14.5957,14.6636,29227.440636553,0
+LOB.US,D,20160518,000000,14.5858,15.0386,14.5858,14.7503,90733.09204848,0
+LOB.US,D,20160519,000000,14.6436,15.3797,14.3614,15.1643,166310.58364065,0
+LOB.US,D,20160520,000000,15.1643,15.8944,14.91,15.5054,119201.59972575,0
+LOB.US,D,20160523,000000,15.4097,15.8894,15.2131,15.4864,108265.74672732,0
+LOB.US,D,20160524,000000,15.5154,15.8066,15.2331,15.3897,123487.51571112,0
+LOB.US,D,20160525,000000,15.3498,16.0111,15.3498,15.8166,55121.391062269,0
+LOB.US,D,20160526,000000,15.8466,15.8944,15.1743,15.4386,45209.145133081,0
+LOB.US,D,20160527,000000,15.4954,15.7887,15.4954,15.6919,29792.880780587,0
+LOB.US,D,20160531,000000,15.7787,15.8266,15.5054,15.662,106786.98039318,0
+LOB.US,D,20160601,000000,15.7697,16.2954,15.5254,16.0111,56379.595638089,0
+LOB.US,D,20160602,000000,15.644,15.7019,15.4186,15.5254,75954.451688194,0
+LOB.US,D,20160603,000000,15.5353,15.7508,15.292,15.5353,55851.24997159,0
+LOB.US,D,20160606,000000,15.4386,15.6191,15.4286,15.5254,41294.173923061,0
+LOB.US,D,20160607,000000,15.5254,15.5353,15.1354,15.4486,42946.3820035,0
+LOB.US,D,20160608,000000,15.5154,15.5353,15.1543,15.4486,52690.198953614,0
+LOB.US,D,20160609,000000,15.4386,15.5353,15.1643,15.2231,56611.185484316,0
+LOB.US,D,20160610,000000,15.253,15.3597,15.0974,15.253,134455.45041985,0
+LOB.US,D,20160613,000000,15.0486,15.282,14.6726,14.859,114445.48617382,0
+LOB.US,D,20160614,000000,14.7304,15.0287,14.05,14.097,95372.909400587,0
+LOB.US,D,20160615,000000,14.079,14.084,13.7499,13.9355,64502.283664617,0
+LOB.US,D,20160616,000000,14.097,14.097,13.6631,13.8866,59137.620170424,0
+LOB.US,D,20160617,000000,13.8866,13.8965,13.5544,13.6831,74127.799308,0
+LOB.US,D,20160620,000000,13.7209,14.1657,13.7209,13.8676,71221.396865528,0
+LOB.US,D,20160621,000000,13.8586,13.9843,13.7399,13.7688,78356.569746891,0
+LOB.US,D,20160622,000000,13.7209,13.8536,13.6731,13.6831,67769.605347961,0
+LOB.US,D,20160623,000000,13.8486,13.9933,13.4577,13.5444,109870.83479575,0
+LOB.US,D,20160624,000000,13.302,13.6232,13.1085,13.302,157434.97797552,0
+LOB.US,D,20160627,000000,13.2731,13.4777,13.2043,13.302,94027.48267489,0
+LOB.US,D,20160628,000000,13.35,13.7838,13.1743,13.292,49896.082497191,0
+LOB.US,D,20160629,000000,13.33,13.6531,12.943,13.5444,65824.651661036,0
+LOB.US,D,20160630,000000,13.5444,13.8776,13.3698,13.7031,112909.57429321,0
+LOB.US,D,20160701,000000,13.8965,14.0392,13.0786,13.5064,33369.991479014,0
+LOB.US,D,20160705,000000,13.3987,13.3987,13.1085,13.2243,53684.731972907,0
+LOB.US,D,20160706,000000,13.2043,13.6431,13.1085,13.4387,58950.142675859,0
+LOB.US,D,20160707,000000,13.4777,13.9793,13.4087,13.713,79175.655912981,0
+LOB.US,D,20160708,000000,13.8776,14.2914,13.6831,13.7309,83580.875758522,0
+LOB.US,D,20160711,000000,13.6731,14.06,13.6731,13.7688,92008.340032896,0
+LOB.US,D,20160712,000000,13.7209,14.3004,13.7209,13.9843,110826.26823061,0
+LOB.US,D,20160713,000000,14.079,14.2617,13.8286,13.9743,43513.827254427,0
+LOB.US,D,20160714,000000,14.4471,14.4471,14.097,14.2427,42620.552133267,0
+LOB.US,D,20160715,000000,14.3604,14.4002,13.9543,13.9843,42903.272205284,0
+LOB.US,D,20160718,000000,14.06,14.2047,13.8586,14.0312,38571.238761366,0
+LOB.US,D,20160719,000000,14.079,14.1657,13.8188,13.9065,20297.697085297,0
+LOB.US,D,20160720,000000,14.0213,14.146,13.7031,13.8486,37563.672547264,0
+LOB.US,D,20160721,000000,13.7688,13.8286,13.5444,13.6731,24796.154401395,0
+LOB.US,D,20160722,000000,13.6731,13.6731,13.5934,13.6331,26906.529407053,0
+LOB.US,D,20160725,000000,13.5164,13.6132,13.4287,13.5064,10974.952582868,0
+LOB.US,D,20160726,000000,13.3987,13.7589,13.3987,13.6831,26547.615273074,0
+LOB.US,D,20160727,000000,13.713,13.8965,13.5444,13.7399,24122.438485099,0
+LOB.US,D,20160728,000000,13.2532,13.2532,12.4871,12.6547,352140.88289183,0
+LOB.US,D,20160729,000000,12.5948,12.7684,12.3125,12.7285,80621.337983366,0
+LOB.US,D,20160801,000000,12.6846,13.1564,12.6846,12.8851,93983.370323227,0
+LOB.US,D,20160802,000000,12.8951,13.1464,12.7285,12.7384,50642.984815108,0
+LOB.US,D,20160803,000000,12.7774,12.7974,12.6347,12.6647,62353.811627977,0
+LOB.US,D,20160804,000000,12.7046,12.7046,12.6347,12.6347,17274.998442989,0
+LOB.US,D,20160805,000000,12.6247,13.0118,12.6247,12.943,54716.359469735,0
+LOB.US,D,20160808,000000,12.8951,13.0786,12.8751,12.9051,27814.842829915,0
+LOB.US,D,20160809,000000,12.9051,13.1843,12.9051,13.1564,50191.835764017,0
+LOB.US,D,20160810,000000,13.1664,13.3698,12.9629,13.1743,63074.647556276,0
+LOB.US,D,20160811,000000,13.1085,13.1185,13.0696,13.1085,97853.226628139,0
+LOB.US,D,20160812,000000,13.1085,13.1843,13.0886,13.0986,42330.814187122,0
+LOB.US,D,20160815,000000,13.1085,13.1285,13.0218,13.0886,39765.279916586,0
+LOB.US,D,20160816,000000,13.0986,13.1085,12.915,12.9828,43840.659678107,0
+LOB.US,D,20160817,000000,13.0497,13.0497,12.8451,12.9051,61912.688111356,0
+LOB.US,D,20160818,000000,12.9051,12.9828,12.8551,12.9629,22803.07814902,0
+LOB.US,D,20160819,000000,12.9828,13.1743,12.9828,13.1743,62898.198149627,0
+LOB.US,D,20160822,000000,13.2043,13.4487,13.1743,13.2631,26389.211828469,0
+LOB.US,D,20160823,000000,13.34,13.6431,13.33,13.5444,238694.94250455,0
+LOB.US,D,20160824,000000,13.5344,13.5344,13.2243,13.3698,44727.919478585,0
+LOB.US,D,20160825,000000,13.34,13.5934,13.2631,13.5544,19827.499518716,0
+LOB.US,D,20160826,000000,13.6331,13.7309,13.5064,13.7031,27689.523649057,0
+LOB.US,D,20160829,000000,13.6831,14.126,13.6631,14.087,163126.4738934,0
+LOB.US,D,20160830,000000,14.0402,14.1957,13.9933,14.05,24687.878629134,0
+LOB.US,D,20160831,000000,14.069,14.069,13.6521,13.7688,44376.023218734,0
+LOB.US,D,20160901,000000,13.712,13.7688,13.2133,13.291,49628.400726877,0
+LOB.US,D,20160902,000000,13.2422,13.4177,13.2233,13.291,27446.905714915,0
+LOB.US,D,20160906,000000,13.2233,13.9355,13.2233,13.9165,74409.51682657,0
+LOB.US,D,20160907,000000,13.8286,14.0402,13.7788,13.9933,58385.705085273,0
+LOB.US,D,20160908,000000,13.9255,14.3504,13.7688,14.3104,100475.90644514,0
+LOB.US,D,20160909,000000,14.1757,14.5469,14.117,14.4481,103031.41518122,0
+LOB.US,D,20160912,000000,14.3304,14.5169,14.2517,14.4681,106235.57599741,0
+LOB.US,D,20160913,000000,14.3104,14.5269,14.107,14.3504,134669.99685748,0
+LOB.US,D,20160914,000000,14.2716,14.6636,14.136,14.5469,136849.54805098,0
+LOB.US,D,20160915,000000,14.4391,14.5768,14.0402,14.3004,163164.57092437,0
+LOB.US,D,20160916,000000,14.3604,14.3604,13.6721,13.7021,477662.57954664,0
+LOB.US,D,20160919,000000,13.6921,13.9543,13.6821,13.7589,37663.927891951,0
+LOB.US,D,20160920,000000,13.7399,13.9443,13.4667,13.6023,35798.175927329,0
+LOB.US,D,20160921,000000,13.6023,13.6821,13.3977,13.5244,52746.341946638,0
+LOB.US,D,20160922,000000,13.6222,13.7399,13.4577,13.7199,54075.727817186,0
+LOB.US,D,20160923,000000,13.6421,14.0023,13.6023,13.8586,42270.66098031,0
+LOB.US,D,20160926,000000,13.7499,13.9355,13.5634,13.7199,60693.583119964,0
+LOB.US,D,20160927,000000,13.7688,13.9743,13.7199,13.9355,34604.134772109,0
+LOB.US,D,20160928,000000,13.9843,14.126,13.5924,13.9165,39114.62272957,0
+LOB.US,D,20160929,000000,13.9543,14.0312,13.7589,13.7788,33720.885185417,0
+LOB.US,D,20160930,000000,13.8776,14.1957,13.8486,14.0113,49510.099420147,0
+LOB.US,D,20161003,000000,13.9543,14.079,13.8386,13.9843,28529.663437533,0
+LOB.US,D,20161004,000000,13.9543,14.126,13.6721,13.9065,32453.657628576,0
+LOB.US,D,20161005,000000,13.8676,14.3304,13.8676,14.2427,34010.623131562,0
+LOB.US,D,20161006,000000,14.2047,14.2914,14.146,14.2047,21690.243822997,0
+LOB.US,D,20161007,000000,14.2427,14.2716,14.0023,14.2047,16482.981219963,0
+LOB.US,D,20161010,000000,14.2237,14.487,14.2047,14.2617,28760.250730313,0
+LOB.US,D,20161011,000000,14.2815,14.2815,13.9355,14.0312,25988.190449721,0
+LOB.US,D,20161012,000000,14.069,14.2427,13.9165,14.1757,16596.269759458,0
+LOB.US,D,20161013,000000,14.136,14.136,13.8676,13.9065,13782.1022341,0
+LOB.US,D,20161014,000000,13.9743,14.146,13.8866,14.069,17631.907470074,0
+LOB.US,D,20161017,000000,14.097,14.2427,13.9543,14.0023,21409.528857873,0
+LOB.US,D,20161018,000000,14.05,14.097,13.8586,13.9065,29254.509579619,0
+LOB.US,D,20161019,000000,13.9065,14.1957,13.9065,13.9543,38630.389414731,0
+LOB.US,D,20161020,000000,13.9543,14.097,13.6621,13.712,33543.433225322,0
+LOB.US,D,20161021,000000,13.712,14.097,13.712,14.097,24732.993534242,0
+LOB.US,D,20161024,000000,14.05,14.1957,13.712,14.0023,48380.221685527,0
+LOB.US,D,20161025,000000,14.0023,14.0023,13.7589,13.8586,33771.01285776,0
+LOB.US,D,20161026,000000,13.9065,14.0023,13.8586,13.8586,19733.25949471,0
+LOB.US,D,20161027,000000,14.097,15.1663,14.097,14.7314,96972.984701789,0
+LOB.US,D,20161028,000000,14.6825,15.265,14.487,15.0686,88207.659915818,0
+LOB.US,D,20161031,000000,15.1184,15.5573,14.9259,15.5074,109968.0824801,0
+LOB.US,D,20161101,000000,15.4606,15.6071,15.3129,15.5074,43039.619474059,0
+LOB.US,D,20161102,000000,15.4117,15.5573,14.9259,14.9259,66323.923277577,0
+LOB.US,D,20161103,000000,14.9727,15.4606,14.9727,15.3129,58007.742435803,0
+LOB.US,D,20161104,000000,15.3617,15.4606,15.1184,15.1184,35463.323076074,0
+LOB.US,D,20161107,000000,15.3617,15.5573,15.2151,15.5573,62802.955572174,0
+LOB.US,D,20161108,000000,15.5573,15.655,15.1663,15.3617,55404.111134286,0
+LOB.US,D,20161109,000000,15.0197,16.1417,14.9229,16.043,90492.479221232,0
+LOB.US,D,20161110,000000,16.2884,16.5318,15.7986,16.3832,131841.79358387,0
+LOB.US,D,20161111,000000,16.4829,16.6276,16.3373,16.6276,237596.14392678,0
+LOB.US,D,20161114,000000,16.7723,17.4036,16.6496,16.9178,108549.46935278,0
+LOB.US,D,20161115,000000,16.822,17.2529,16.7223,16.871,65458.719652929,0
+LOB.US,D,20161116,000000,16.9178,17.0155,16.7223,16.822,88847.289014921,0
+LOB.US,D,20161117,000000,16.871,16.871,16.4829,16.5796,110753.081829,0
+LOB.US,D,20161118,000000,16.6743,17.2111,16.6743,17.0644,102999.33347091,0
+LOB.US,D,20161121,000000,17.0644,17.1612,16.9178,17.1143,38346.666789268,0
+LOB.US,D,20161122,000000,17.0644,17.3069,16.871,17.3069,69929.105472515,0
+LOB.US,D,20161123,000000,17.2579,17.3556,17.1143,17.3556,50198.853638145,0
+LOB.US,D,20161125,000000,17.3556,17.5013,17.0155,17.4524,64067.175468675,0
+LOB.US,D,20161128,000000,17.4524,17.4524,17.0155,17.0155,34114.888690037,0
+LOB.US,D,20161129,000000,17.2579,17.3069,16.9657,17.1143,49247.430417067,0
+LOB.US,D,20161130,000000,17.2579,17.4036,16.7223,16.871,79151.594630257,0
+LOB.US,D,20161201,000000,16.822,17.0155,16.1417,16.7723,49158.203160296,0
+LOB.US,D,20161202,000000,16.871,16.871,16.4829,16.5318,54486.774730402,0
+LOB.US,D,20161205,000000,16.5318,17.0395,16.5318,16.9178,181399.01301602,0
+LOB.US,D,20161206,000000,17.0644,17.0644,16.871,16.9178,105697.20479643,0
+LOB.US,D,20161207,000000,17.0644,17.0644,16.7223,16.871,99564.585361943,0
+LOB.US,D,20161208,000000,16.822,17.5013,16.6276,17.4036,118074.72965148,0
+LOB.US,D,20161209,000000,17.4036,17.7457,17.1143,17.6968,169365.36399326,0
+LOB.US,D,20161212,000000,17.7167,17.8385,17.0335,17.2779,47483.938904026,0
+LOB.US,D,20161213,000000,17.3267,17.618,17.0335,17.4226,56832.749796074,0
+LOB.US,D,20161214,000000,17.3746,17.4226,17.0335,17.2779,61568.812279079,0
+LOB.US,D,20161215,000000,17.3267,17.6918,17.1802,17.4713,184161.04776214,0
+LOB.US,D,20161216,000000,17.5203,18.6165,17.3267,18.2035,640266.72309422,0
+LOB.US,D,20161219,000000,18.2524,18.8808,17.9103,18.8808,95519.28220383,0
+LOB.US,D,20161220,000000,18.8808,19.6628,18.811,19.3716,150636.66305232,0
+LOB.US,D,20161221,000000,19.4194,19.4194,18.786,18.9287,109735.49008043,0
+LOB.US,D,20161222,000000,18.8808,18.9775,18.2524,18.6903,38240.3961239,0
+LOB.US,D,20161223,000000,18.6903,18.6903,18.396,18.4938,36656.361677848,0
+LOB.US,D,20161227,000000,18.6413,18.6413,18.2035,18.396,50203.86640538,0
+LOB.US,D,20161228,000000,18.5436,18.5436,18.2773,18.396,96929.874903573,0
+LOB.US,D,20161229,000000,18.4938,18.5436,17.9592,18.008,76272.261130851,0
+LOB.US,D,20161230,000000,18.1546,18.1546,17.8135,18.008,55246.710243128,0
+LOB.US,D,20170103,000000,18.2035,18.3023,17.5682,17.6669,115054.03611606,0
+LOB.US,D,20170104,000000,17.7656,18.396,17.7167,18.3482,308714.27778728,0
+LOB.US,D,20170105,000000,18.3023,18.3242,17.8135,18.2035,89764.625418806,0
+LOB.US,D,20170106,000000,18.2524,18.5436,18.1546,18.5436,74732.339036461,0
+LOB.US,D,20170109,000000,18.4938,18.5926,18.2524,18.4439,51673.609758489,0
+LOB.US,D,20170110,000000,18.7402,18.9287,18.4938,18.8808,39569.781994447,0
+LOB.US,D,20170111,000000,18.9287,19.177,18.7402,18.9775,84048.065664762,0
+LOB.US,D,20170112,000000,18.8808,18.8808,18.3482,18.4938,40842.022318523,0
+LOB.US,D,20170113,000000,18.5926,18.9486,18.4439,18.5436,47778.689617406,0
+LOB.US,D,20170117,000000,18.5436,18.5436,17.5203,18.1047,137998.47430108,0
+LOB.US,D,20170118,000000,18.1047,18.4439,17.8634,18.396,133029.81941841,0
+LOB.US,D,20170119,000000,18.4439,18.6413,18.3023,18.396,57811.241960217,0
+LOB.US,D,20170120,000000,18.396,18.9287,18.396,18.7402,103081.54285356,0
+LOB.US,D,20170123,000000,18.786,18.8349,18.3023,18.4938,52335.295033422,0
+LOB.US,D,20170124,000000,18.7402,19.0772,18.1546,18.9287,140609.12347674,0
+LOB.US,D,20170125,000000,18.9775,19.0772,18.8349,18.8349,69079.942703017,0
+LOB.US,D,20170126,000000,18.9775,19.4693,18.8808,19.3716,139921.37181219,0
+LOB.US,D,20170127,000000,19.4194,19.8572,19.2379,19.8105,107960.97047947,0
+LOB.US,D,20170130,000000,19.4693,19.955,18.9297,19.8105,194358.01887024,0
+LOB.US,D,20170131,000000,19.8572,19.955,19.614,19.9062,128192.49903727,0
+LOB.US,D,20170201,000000,19.955,20.346,19.3716,19.4693,114677.07602004,0
+LOB.US,D,20170202,000000,19.566,20.0529,19.566,19.7127,288104.78658001,0
+LOB.US,D,20170203,000000,19.9062,20.346,19.9062,20.1016,183601.62293879,0
+LOB.US,D,20170206,000000,20.1016,21.5609,20.0039,21.3645,463407.27208562,0
+LOB.US,D,20170207,000000,21.6098,22.4875,21.6098,22.1454,208526.10418138,0
+LOB.US,D,20170208,000000,22.2422,22.4398,21.7565,22.341,134197.79418402,0
+LOB.US,D,20170209,000000,22.4875,22.6312,22.3908,22.5832,140564.00857162,0
+LOB.US,D,20170210,000000,22.7269,22.7269,22.341,22.4875,93577.336177246,0
+LOB.US,D,20170213,000000,22.6312,22.8736,21.7405,21.9499,131781.64037705,0
+LOB.US,D,20170214,000000,21.8532,22.341,21.7085,22.2422,80818.841012399,0
+LOB.US,D,20170215,000000,22.1943,22.3908,22.0208,22.341,61448.505865455,0
+LOB.US,D,20170216,000000,22.341,22.4875,22.1454,22.4398,58951.145229306,0
+LOB.US,D,20170217,000000,22.4398,22.5832,22.2921,22.3908,66776.074882114,0
+LOB.US,D,20170221,000000,22.4398,22.6801,22.1454,22.6312,72431.478875899,0
+LOB.US,D,20170222,000000,22.5832,22.8736,22.4398,22.7739,75589.522233534,0
+LOB.US,D,20170223,000000,22.9215,23.1409,22.6312,23.0691,68863.391158494,0
+LOB.US,D,20170224,000000,22.8736,23.3634,22.8736,23.3634,83044.509664446,0
+LOB.US,D,20170227,000000,23.6077,23.9319,23.2645,23.3634,173772.58894569,0
+LOB.US,D,20170228,000000,23.3145,23.3634,22.1454,22.341,202052.61657495,0
+LOB.US,D,20170301,000000,22.7739,22.7739,22.0956,22.2921,116269.13089367,0
+LOB.US,D,20170302,000000,22.2422,22.2422,21.7085,21.7085,71413.887127327,0
+LOB.US,D,20170303,000000,21.7565,21.8532,21.3864,21.5121,96939.900438042,0
+LOB.US,D,20170306,000000,21.4642,21.4642,21.0732,21.2188,106231.56578362,0
+LOB.US,D,20170307,000000,21.2686,21.4143,21.0233,21.0732,112471.45843693,0
+LOB.US,D,20170308,000000,21.1889,21.2388,20.7052,20.753,102318.5996805,0
+LOB.US,D,20170309,000000,20.7052,21.4831,20.7052,21.4343,127941.86067555,0
+LOB.US,D,20170310,000000,21.4831,21.4831,20.9934,21.3345,89973.156535754,0
+LOB.US,D,20170313,000000,21.3345,21.5809,21.142,21.4831,50822.441882097,0
+LOB.US,D,20170314,000000,21.3345,21.7285,21.2876,21.6806,96056.650851351,0
+LOB.US,D,20170315,000000,21.7285,22.0666,21.6806,21.9689,145137.65739624,0
+LOB.US,D,20170316,000000,22.0178,22.1166,21.4343,21.532,67841.789196135,0
+LOB.US,D,20170317,000000,21.4831,21.5809,21.0432,21.4831,226964.06462274,0
+LOB.US,D,20170320,000000,21.4343,21.5809,21.0432,21.0932,54323.358518562,0
+LOB.US,D,20170321,000000,21.0932,21.2876,20.3151,20.365,191066.63590417,0
+LOB.US,D,20170322,000000,20.3151,20.3151,20.0229,20.0229,115457.0626017,0
+LOB.US,D,20170323,000000,20.0229,20.5326,19.9252,20.1675,47357.617169721,0
+LOB.US,D,20170324,000000,20.2653,20.365,20.1196,20.2653,67848.807070263,0
+LOB.US,D,20170327,000000,19.9739,20.6054,19.8762,20.5086,73757.857086105,0
+LOB.US,D,20170328,000000,20.5086,20.8906,20.365,20.753,102734.65936094,0
+LOB.US,D,20170329,000000,20.753,20.753,20.4598,20.5555,25923.024475675,0
+LOB.US,D,20170330,000000,20.6552,21.1889,20.5805,21.0932,37057.383056595,0
+LOB.US,D,20170331,000000,21.0932,21.1889,20.8508,21.0932,59697.044993777,0
+LOB.US,D,20170403,000000,21.0932,21.3345,20.7052,20.9455,99078.346940213,0
+LOB.US,D,20170404,000000,21.0772,21.2876,20.9455,21.2388,91629.374829981,0
+LOB.US,D,20170405,000000,21.3345,21.6308,20.8508,20.8508,85723.33247448,0
+LOB.US,D,20170406,000000,20.8508,20.8996,20.4119,20.8019,126293.6628089,0
+LOB.US,D,20170407,000000,20.5555,20.8996,20.5555,20.8508,57546.567850244,0
+LOB.US,D,20170410,000000,20.8019,20.9934,20.4119,20.5555,40527.220536206,0
+LOB.US,D,20170411,000000,20.4598,21.2866,20.4119,21.0432,67084.861343749,0
+LOB.US,D,20170412,000000,21.0932,21.3345,20.8019,21.2388,67455.80611909,0
+LOB.US,D,20170413,000000,21.142,21.1889,20.8019,20.8019,111504.99691414,0
+LOB.US,D,20170417,000000,20.9455,21.1889,20.5555,21.1889,80795.782283121,0
+LOB.US,D,20170418,000000,21.0932,21.1889,20.6552,20.8996,72572.838911907,0
+LOB.US,D,20170419,000000,21.0932,21.2876,20.9934,21.0932,34251.23595881,0
+LOB.US,D,20170420,000000,21.2876,21.532,21.142,21.3345,68612.752796777,0
+LOB.US,D,20170421,000000,21.3345,21.4831,21.0682,21.3345,66211.637291527,0
+LOB.US,D,20170424,000000,21.7755,22.0178,21.7755,21.9689,56810.693620243,0
+LOB.US,D,20170425,000000,22.2143,22.5565,22.0666,22.3618,105446.56643472,0
+LOB.US,D,20170426,000000,22.4108,22.7958,22.3618,22.6042,125071.55015717,0
+LOB.US,D,20170427,000000,23.3852,23.9678,22.9933,23.8202,167325.16772888,0
+LOB.US,D,20170428,000000,23.8202,24.1154,23.4352,23.5299,178945.76473153,0
+LOB.US,D,20170501,000000,23.6277,24.0167,23.4352,23.4831,129010.58264992,0
+LOB.US,D,20170502,000000,23.5299,23.6277,22.8456,22.9933,78944.066066755,0
+LOB.US,D,20170503,000000,22.8456,22.9933,22.5295,22.8456,76730.42805607,0
+LOB.US,D,20170504,000000,22.8946,23.4831,22.8946,23.4352,61385.344998303,0
+LOB.US,D,20170505,000000,23.5299,23.5798,23.2865,23.4831,58743.616665804,0
+LOB.US,D,20170508,000000,23.4352,24.651,23.4352,24.6022,180663.13878602,0
+LOB.US,D,20170509,000000,24.6989,24.9901,23.9678,24.2131,102125.10686525,0
+LOB.US,D,20170510,000000,24.1154,24.5035,23.9678,24.4545,127984.97047377,0
+LOB.US,D,20170511,000000,24.5523,24.9404,24.4047,24.7947,194079.30901201,0
+LOB.US,D,20170512,000000,24.9404,24.9404,24.3089,24.4047,131929.01573375,0
+LOB.US,D,20170515,000000,24.6022,24.8914,24.5772,24.7947,130585.59411495,0
+LOB.US,D,20170516,000000,24.7947,24.8426,24.4545,24.7468,175725.56306019,0
+LOB.US,D,20170517,000000,24.2131,24.6022,23.8202,23.8701,141824.21825434,0
+LOB.US,D,20170518,000000,23.8701,24.3089,23.4831,24.2131,178103.61983617,0
+LOB.US,D,20170519,000000,24.1842,24.5403,23.6456,23.6935,86737.91656271,0
+LOB.US,D,20170522,000000,23.8401,24.0366,23.5,23.9878,69316.545316478,0
+LOB.US,D,20170523,000000,24.0366,24.4246,23.8401,24.2301,68808.250718916,0
+LOB.US,D,20170524,000000,24.3288,24.4735,24.1354,24.3288,49399.818540991,0
+LOB.US,D,20170525,000000,24.4246,24.7179,24.3039,24.6222,44373.015558394,0
+LOB.US,D,20170526,000000,24.6222,24.6222,24.2301,24.4246,32417.565704489,0
+LOB.US,D,20170530,000000,24.4246,24.4246,23.89,23.9379,37965.696479458,0
+LOB.US,D,20170531,000000,23.9878,24.0366,23.3544,23.8401,91071.955113522,0
+LOB.US,D,20170601,000000,23.8401,24.5224,23.5,24.5224,55856.262738823,0
+LOB.US,D,20170602,000000,24.5224,25.0101,24.3998,24.4735,94070.592473105,0
+LOB.US,D,20170605,000000,24.5224,24.7179,23.9878,24.0366,39042.438881394,0
+LOB.US,D,20170606,000000,23.9379,24.0366,23.4541,23.5489,78910.981803009,0
+LOB.US,D,20170607,000000,23.5489,23.8401,23.3544,23.7902,120975.11677327,0
+LOB.US,D,20170608,000000,23.7902,24.4735,23.7902,24.2791,99753.065409955,0
+LOB.US,D,20170609,000000,24.3288,24.8635,24.2791,24.3748,194581.58828889,0
+LOB.US,D,20170612,000000,24.3748,24.8137,24.0865,24.3748,63898.746489602,0
+LOB.US,D,20170613,000000,24.3748,24.8246,24.2791,24.7179,57343.04950053,0
+LOB.US,D,20170614,000000,24.7179,24.8137,24.1354,24.7179,61832.483835607,0
+LOB.US,D,20170615,000000,24.4735,25.4012,24.4246,24.8137,60098.066372523,0
+LOB.US,D,20170616,000000,24.6222,25.1078,24.5224,24.8635,106752.89357599,0
+LOB.US,D,20170619,000000,24.671,25.0761,24.1852,24.4735,55059.232748563,0
+LOB.US,D,20170620,000000,24.5224,24.5224,24.0865,24.1354,32851.671346983,0
+LOB.US,D,20170621,000000,24.2301,24.2301,23.7404,23.8401,34003.605257434,0
+LOB.US,D,20170622,000000,23.8401,24.0865,23.4541,23.9379,43559.944712983,0
+LOB.US,D,20170623,000000,23.9878,24.0366,23.0601,23.5,117601.52442455,0
+LOB.US,D,20170626,000000,23.5,23.5,23.108,23.3055,42741.861100338,0
+LOB.US,D,20170627,000000,23.2068,23.9878,23.0851,23.5988,164705.49557222,0
+LOB.US,D,20170628,000000,23.6935,24.6222,23.6935,24.0865,39672.042446028,0
+LOB.US,D,20170629,000000,24.3748,24.3748,23.5988,24.0865,45557.031179145,0
+LOB.US,D,20170630,000000,24.0865,24.1842,23.4042,23.5988,60054.956574308,0
+LOB.US,D,20170703,000000,23.5988,25.1078,23.5988,24.7657,58789.734124361,0
+LOB.US,D,20170705,000000,24.7657,24.9124,24.3039,24.5224,30563.844381229,0
+LOB.US,D,20170706,000000,24.4735,24.7179,24.0865,24.2301,42814.044948514,0
+LOB.US,D,20170707,000000,24.2791,24.5722,24.1604,24.4246,42791.988772682,0
+LOB.US,D,20170710,000000,24.4246,24.5722,23.8701,23.9878,26588.719964396,0
+LOB.US,D,20170711,000000,24.0366,24.0865,23.6935,23.7404,33527.392370171,0
+LOB.US,D,20170712,000000,23.6935,24.1842,23.6935,24.1842,40696.652068727,0
+LOB.US,D,20170713,000000,24.2301,24.2301,23.4541,23.7404,52766.393015575,0
+LOB.US,D,20170714,000000,23.5489,23.8401,23.4541,23.7404,111978.20214107,0
+LOB.US,D,20170717,000000,23.7404,24.0366,23.5,23.5489,90682.964376137,0
+LOB.US,D,20170718,000000,23.4042,24.1842,23.4042,24.0865,116397.45773486,0
+LOB.US,D,20170719,000000,24.0865,24.4246,23.5,23.9379,108650.72725091,0
+LOB.US,D,20170720,000000,24.0366,24.5722,23.7902,24.2791,116082.65595255,0
+LOB.US,D,20170721,000000,24.4735,24.4735,24.0366,24.2301,98111.885417431,0
+LOB.US,D,20170724,000000,24.1842,24.4735,23.8401,24.2301,54043.646106886,0
+LOB.US,D,20170725,000000,24.4735,24.7657,24.2791,24.671,45646.258435916,0
+LOB.US,D,20170726,000000,24.5722,24.5832,24.1104,24.3288,63119.762461385,0
+LOB.US,D,20170727,000000,24.3288,24.7349,23.5988,23.8401,53780.977103806,0
+LOB.US,D,20170728,000000,23.7902,24.6222,23.0601,24.5722,104649.53644446,0
+LOB.US,D,20170731,000000,24.5722,24.7657,24.2301,24.6222,98718.430252787,0
+LOB.US,D,20170801,000000,24.7179,25.1578,24.3748,25.1078,44117.364429442,0
+LOB.US,D,20170802,000000,25.1078,25.1078,24.4735,24.4735,116088.67127323,0
+LOB.US,D,20170803,000000,24.5224,24.5224,23.5489,23.6935,34143.962739996,0
+LOB.US,D,20170804,000000,22.9624,23.9878,22.0846,23.89,73446.062964129,0
+LOB.US,D,20170807,000000,23.8401,24.1842,23.4541,23.5988,39102.592088206,0
+LOB.US,D,20170808,000000,23.5,24.1354,23.4042,23.5,26062.37940479,0
+LOB.US,D,20170809,000000,22.2811,23.1568,21.9869,22.5265,1354507.8548191,0
+LOB.US,D,20170810,000000,22.2811,22.9624,22.0686,22.0846,237847.78484194,0
+LOB.US,D,20170811,000000,22.0347,22.5734,21.8422,22.4775,215290.3322874,0
+LOB.US,D,20170814,000000,22.8147,23.2556,22.7649,22.9135,232371.83791515,0
+LOB.US,D,20170815,000000,22.9135,23.0601,22.5734,22.6712,293179.71212805,0
+LOB.US,D,20170816,000000,22.9135,23.1568,22.6712,23.108,140945.98143488,0
+LOB.US,D,20170817,000000,22.9923,22.9923,22.2601,22.3588,170342.85360396,0
+LOB.US,D,20170818,000000,22.1624,22.5545,21.2348,21.2836,365958.07449657,0
+LOB.US,D,20170821,000000,21.4303,21.7485,20.6992,21.6268,213588.99908806,0
+LOB.US,D,20170822,000000,21.6766,22.1136,21.6268,21.9659,123282.99480796,0
+LOB.US,D,20170823,000000,21.6766,22.1136,21.5769,21.6766,65477.768168419,0
+LOB.US,D,20170824,000000,21.8702,22.1136,21.8202,21.9659,87348.471611853,0
+LOB.US,D,20170825,000000,22.1624,22.2113,21.8202,22.0636,41550.827605459,0
+LOB.US,D,20170828,000000,22.2113,22.2113,21.528,21.9659,111429.80540563,0
+LOB.US,D,20170829,000000,21.6766,22.0636,21.5769,21.9659,50156.746393377,0
+LOB.US,D,20170830,000000,21.918,22.2113,21.8702,22.1136,36308.475631785,0
+LOB.US,D,20170831,000000,22.1624,22.2113,21.7255,21.8202,71757.762959602,0
+LOB.US,D,20170901,000000,21.918,22.1624,21.6268,21.7715,67103.90985924,0
+LOB.US,D,20170905,000000,21.6268,21.6766,20.5026,20.6492,89187.154633409,0
+LOB.US,D,20170906,000000,21.3804,21.6268,20.9405,21.528,165568.69408996,0
+LOB.US,D,20170907,000000,21.6268,21.6268,20.4049,20.4538,126124.23127638,0
+LOB.US,D,20170908,000000,20.4049,20.8448,20.2593,20.6992,125419.43620323,0
+LOB.US,D,20170911,000000,20.8936,21.136,20.6492,20.9875,66202.614310505,0
+LOB.US,D,20170912,000000,20.9875,21.5031,20.9875,21.3315,64976.491444985,0
+LOB.US,D,20170913,000000,21.3804,21.6268,21.136,21.5769,108936.45498327,0
+LOB.US,D,20170914,000000,21.6268,21.6766,21.136,21.3315,58738.60389857,0
+LOB.US,D,20170915,000000,21.3804,21.3804,20.8448,20.9875,570328.59464069,0
+LOB.US,D,20170918,000000,20.9875,21.528,20.9405,21.528,76340.434765238,0
+LOB.US,D,20170919,000000,21.5769,21.7255,21.2348,21.4303,50473.553282588,0
+LOB.US,D,20170920,000000,21.3315,22.0148,21.0373,21.5769,55173.523841506,0
+LOB.US,D,20170921,000000,21.7255,21.7255,21.4303,21.528,63959.902249861,0
+LOB.US,D,20170922,000000,21.528,21.8702,21.4791,21.8202,82850.014295754,0
+LOB.US,D,20170925,000000,21.8702,22.0148,21.5769,21.8202,44943.468469662,0
+LOB.US,D,20170926,000000,21.8702,22.4587,21.8202,22.4587,46989.68005472,0
+LOB.US,D,20170927,000000,22.698,22.9923,22.4088,22.8446,123140.6322185,0
+LOB.US,D,20170928,000000,22.9923,22.9923,22.5065,22.7948,55783.076337202,0
+LOB.US,D,20170929,000000,22.698,23.0421,22.6502,22.8936,72356.287367383,0
+LOB.US,D,20171002,000000,22.8936,22.9424,22.4587,22.8936,90987.740623985,0
+LOB.US,D,20171003,000000,23.0421,23.3842,22.698,23.3345,67164.063066052,0
+LOB.US,D,20171004,000000,23.3842,23.5798,22.9923,23.1369,63192.948863006,0
+LOB.US,D,20171005,000000,23.2855,23.5299,21.4791,23.4821,52089.66943894,0
+LOB.US,D,20171006,000000,23.5798,23.8212,23.3345,23.6745,110775.13800483,0
+LOB.US,D,20171009,000000,23.8212,23.9199,23.5299,23.6745,75750.93333848,0
+LOB.US,D,20171010,000000,23.8711,23.9199,23.5299,23.8212,79711.01945361,0
+LOB.US,D,20171011,000000,23.8711,23.8711,23.4581,23.6287,41418.490550472,0
+LOB.US,D,20171012,000000,23.6745,23.6745,23.3842,23.5299,31679.686367593,0
+LOB.US,D,20171013,000000,23.4821,23.5299,23.1419,23.3842,104930.25140959,0
+LOB.US,D,20171016,000000,23.4342,23.8212,23.1369,23.1868,101853.41488114,0
+LOB.US,D,20171017,000000,23.1369,23.494,22.7948,22.8936,48006.269249844,0
+LOB.US,D,20171018,000000,22.8936,23.0421,22.7948,22.9424,78231.250566032,0
+LOB.US,D,20171019,000000,22.8936,22.9923,22.6502,22.8936,60965.275104065,0
+LOB.US,D,20171020,000000,23.1868,23.6287,22.9424,23.5798,220407.36508022,0
+LOB.US,D,20171023,000000,23.5798,23.5798,23.0421,23.0421,45611.169065276,0
+LOB.US,D,20171024,000000,23.2855,23.2855,23.0421,23.0891,41330.265847148,0
+LOB.US,D,20171025,000000,23.2357,23.3842,22.7469,23.0891,52212.983512904,0
+LOB.US,D,20171026,000000,23.3842,24.3328,23.1868,23.7224,127328.29796607,0
+LOB.US,D,20171027,000000,23.7224,23.7344,23.3842,23.5798,79841.351401703,0
+LOB.US,D,20171030,000000,23.5798,23.5798,22.7469,22.9424,76607.113982105,0
+LOB.US,D,20171031,000000,22.8936,23.3842,22.7948,23.1369,120430.73025161,0
+LOB.US,D,20171101,000000,23.2855,23.5798,22.7469,22.9424,66162.51217263,0
+LOB.US,D,20171102,000000,22.8936,23.6745,22.8936,23.3345,64239.614661537,0
+LOB.US,D,20171103,000000,23.3345,23.6287,23.0421,23.3842,59468.462807891,0
+LOB.US,D,20171106,000000,23.2855,23.9199,23.2855,23.8711,104292.62741737,0
+LOB.US,D,20171107,000000,23.8212,23.8711,22.8287,23.0421,96318.317300984,0
+LOB.US,D,20171108,000000,22.8936,22.9923,22.5065,22.8446,89305.45594014,0
+LOB.US,D,20171109,000000,22.6022,22.9923,22.4587,22.8446,96918.846815658,0
+LOB.US,D,20171110,000000,22.8746,23.3654,22.338,22.5345,237073.81358096,0
+LOB.US,D,20171113,000000,22.3878,23.1668,22.3878,23.1179,68584.681300264,0
+LOB.US,D,20171114,000000,22.9724,23.3654,22.9724,23.2168,53088.21267202,0
+LOB.US,D,20171115,000000,23.2168,23.6107,23.1668,23.3654,85017.534847884,0
+LOB.US,D,20171116,000000,23.4152,23.5119,23.0701,23.2665,71431.933089371,0
+LOB.US,D,20171117,000000,23.0701,23.4641,23.0701,23.3654,46833.281717008,0
+LOB.US,D,20171120,000000,23.2665,23.5119,23.2168,23.5119,60818.902300822,0
+LOB.US,D,20171121,000000,23.6576,24.0496,23.5119,23.9997,82924.203250822,0
+LOB.US,D,20171122,000000,24.0995,24.2431,23.4641,23.6576,87176.032418991,0
+LOB.US,D,20171124,000000,23.8022,24.0047,23.5608,23.7055,37225.812035669,0
+LOB.US,D,20171127,000000,23.7055,24.1484,23.7055,24.0496,48506.543419831,0
+LOB.US,D,20171128,000000,24.0496,24.7807,23.9997,24.7807,98592.108518481,0
+LOB.US,D,20171129,000000,24.9274,25.6614,24.7807,25.4171,133439.86377818,0
+LOB.US,D,20171130,000000,25.5159,25.7582,24.7558,25.1738,148300.71352111,0
+LOB.US,D,20171201,000000,25.3183,25.5159,24.1962,25.2705,86001.039779261,0
+LOB.US,D,20171204,000000,25.6136,25.6614,24.8774,25.2205,91603.308440362,0
+LOB.US,D,20171205,000000,25.4171,25.5159,24.5862,24.6351,94250.049540094,0
+LOB.US,D,20171206,000000,24.6351,25.0251,24.4385,24.4385,119218.64313435,0
+LOB.US,D,20171207,000000,24.4875,25.0251,24.4385,24.7309,104630.48792897,0
+LOB.US,D,20171208,000000,24.9761,25.0251,24.4875,24.6351,39404.360675714,0
+LOB.US,D,20171211,000000,24.5364,24.5842,23.9249,23.9997,52606.987017523,0
+LOB.US,D,20171212,000000,23.9997,24.2201,23.8521,23.9498,70901.582315977,0
+LOB.US,D,20171213,000000,23.9997,24.0995,23.5608,23.6107,64335.859792436,0
+LOB.US,D,20171214,000000,23.6576,23.8521,23.1668,23.2168,103663.02385274,0
+LOB.US,D,20171215,000000,23.2168,24.2929,23.2168,23.9019,322734.98774173,0
+LOB.US,D,20171218,000000,24.0995,24.4875,23.9019,23.9498,92562.752089015,0
+LOB.US,D,20171219,000000,23.9498,24.1962,23.7524,23.8022,82424.931634283,0
+LOB.US,D,20171220,000000,23.9498,24.0496,23.5608,23.8022,64402.02831993,0
+LOB.US,D,20171221,000000,23.8022,24.0496,23.6576,23.6576,102343.66351666,0
+LOB.US,D,20171222,000000,23.6576,23.8521,23.3165,23.3165,45364.540917346,0
+LOB.US,D,20171226,000000,23.9498,23.9498,22.9724,23.0222,33449.193201316,0
+LOB.US,D,20171227,000000,22.9724,23.2168,22.7749,22.8247,74484.708335085,0
+LOB.US,D,20171228,000000,22.9724,23.2665,22.8746,23.2665,50275.047700108,0
+LOB.US,D,20171229,000000,23.2168,23.3654,22.8496,23.3165,124465.00532181,0
+LOB.US,D,20180102,000000,23.4641,23.5119,23.0222,23.3165,66288.833906936,0
+LOB.US,D,20180103,000000,23.2168,23.2168,22.8247,23.0701,45284.336641597,0
+LOB.US,D,20180104,000000,23.2665,23.2665,22.8746,22.9724,33023.107986397,0
+LOB.US,D,20180105,000000,23.1668,23.3654,22.8746,23.3654,51591.400375846,0
+LOB.US,D,20180108,000000,23.2168,23.2665,22.9724,23.1179,47830.822396643,0
+LOB.US,D,20180109,000000,23.1179,24.0496,23.1179,23.7524,146176.30276719,0
+LOB.US,D,20180110,000000,23.7055,24.3398,23.5608,23.9498,149848.65604308,0
+LOB.US,D,20180111,000000,24.0496,24.4385,23.8521,24.2929,99826.251811576,0
+LOB.US,D,20180112,000000,24.4385,24.5862,23.5608,24.1962,102810.8534229,0
+LOB.US,D,20180116,000000,24.3398,24.5364,23.5608,23.6576,62435.018457174,0
+LOB.US,D,20180117,000000,23.8022,23.8521,23.4641,23.7055,87424.665673814,0
+LOB.US,D,20180118,000000,23.6576,23.6805,23.2168,23.2665,40035.969347241,0
+LOB.US,D,20180119,000000,23.2168,23.3654,23.0222,23.2168,124942.22076252,0
+LOB.US,D,20180122,000000,23.1668,24.1962,23.0701,24.1484,91724.617407433,0
+LOB.US,D,20180123,000000,23.9997,24.2431,23.6107,24.1484,68122.504161258,0
+LOB.US,D,20180124,000000,24.2431,24.5862,23.8521,23.8521,79313.005735203,0
+LOB.US,D,20180125,000000,24.3398,27.5667,24.3398,26.3477,571934.68526257,0
+LOB.US,D,20180126,000000,26.3477,26.7667,25.856,25.9048,275724.25406463,0
+LOB.US,D,20180129,000000,25.9548,26.5412,25.7094,25.8071,150032.12332384,0
+LOB.US,D,20180130,000000,25.466,26.3966,25.2705,26.2978,110914.49293394,0
+LOB.US,D,20180131,000000,26.3966,26.625,26.0036,26.2978,105183.89743164,0
+LOB.US,D,20180201,000000,26.1502,26.7367,25.856,26.4455,108003.07772423,0
+LOB.US,D,20180202,000000,26.25,26.6878,25.9048,26.5412,154675.95088975,0
+LOB.US,D,20180205,000000,26.25,26.5891,25.5647,25.6136,114897.63777835,0
+LOB.US,D,20180206,000000,25.1738,25.856,24.8286,25.6136,155262.44465617,0
+LOB.US,D,20180207,000000,25.4171,25.7094,25.0001,25.7094,89528.022805344,0
+LOB.US,D,20180208,000000,25.7094,25.7582,24.9761,25.0001,125179.82592943,0
+LOB.US,D,20180209,000000,25.3682,25.8071,24.6351,25.6614,159863.16242385,0
+LOB.US,D,20180212,000000,25.7582,25.856,25.1738,25.5647,81650.960373299,0
+LOB.US,D,20180213,000000,25.3682,26.0036,25.3682,25.9548,120514.94474115,0
+LOB.US,D,20180214,000000,25.8071,26.5891,25.7582,26.4934,110795.18907376,0
+LOB.US,D,20180215,000000,26.5891,27.0728,26.0525,26.2978,142147.04046423,0
+LOB.US,D,20180216,000000,26.2001,26.5891,26.0525,26.3966,136398.39899989,0
+LOB.US,D,20180220,000000,26.1502,26.5412,25.8071,26.0525,70530.637540636,0
+LOB.US,D,20180221,000000,26.2001,26.9791,26.0525,26.3477,108330.91270137,0
+LOB.US,D,20180222,000000,26.3966,26.4934,25.5647,25.6136,76683.308044067,0
+LOB.US,D,20180223,000000,25.8361,25.9098,25.4959,25.8858,78591.167253457,0
+LOB.US,D,20180226,000000,25.8858,26.0335,25.6894,25.8858,132618.7725052,0
+LOB.US,D,20180227,000000,25.8858,26.3288,25.4959,25.6435,177045.92594972,0
+LOB.US,D,20180228,000000,25.6435,25.7871,25.3972,25.5447,191874.69398235,0
+LOB.US,D,20180301,000000,25.5447,25.9348,25.447,25.7871,122446.86523326,0
+LOB.US,D,20180302,000000,25.5937,26.6689,25.4959,26.62,134120.5975686,0
+LOB.US,D,20180305,000000,26.5233,27.5737,26.3777,27.3532,262143.66507335,0
+LOB.US,D,20180306,000000,27.5487,27.5487,26.231,26.7677,191643.10413613,0
+LOB.US,D,20180307,000000,26.7188,27.451,26.7188,27.402,155338.63871812,0
+LOB.US,D,20180308,000000,27.402,27.4997,26.1323,26.1811,251109.56183712,0
+LOB.US,D,20180309,000000,26.5701,26.9123,26.1811,26.7188,121255.83173838,0
+LOB.US,D,20180312,000000,26.8644,27.1577,26.5701,27.1577,80686.503957412,0
+LOB.US,D,20180313,000000,27.2075,27.4997,27.1098,27.1577,93087.087541727,0
+LOB.US,D,20180314,000000,27.3053,27.402,26.8644,26.9611,60925.17296619,0
+LOB.US,D,20180315,000000,27.1098,27.45,26.9611,27.3053,57500.450391687,0
+LOB.US,D,20180316,000000,27.3532,28.237,27.0091,27.8439,624376.25096136,0
+LOB.US,D,20180319,000000,28.0883,28.3835,27.5975,28.1382,172360.9936925,0
+LOB.US,D,20180320,000000,28.1382,28.7735,28.1132,28.6738,168393.88970325,0
+LOB.US,D,20180321,000000,28.7237,29.4119,28.4324,28.968,175810.78010318,0
+LOB.US,D,20180322,000000,28.8234,29.3121,28.6259,28.8234,225063.22328748,0
+LOB.US,D,20180323,000000,28.8234,29.0667,27.5975,27.6474,198403.32202835,0
+LOB.US,D,20180326,000000,28.1382,28.237,27.6474,28.188,148876.17919961,0
+LOB.US,D,20180327,000000,28.3347,28.3835,27.0111,27.2075,132031.27618533,0
+LOB.US,D,20180328,000000,27.2564,27.402,26.7677,27.1577,113203.32245314,0
+LOB.US,D,20180329,000000,27.1577,27.5975,26.9661,27.2075,97977.543255551,0
+LOB.US,D,20180402,000000,27.2564,27.3532,26.3298,26.7188,105102.69060244,0
+LOB.US,D,20180403,000000,26.7677,27.3053,26.7677,27.1577,102209.32135478,0
+LOB.US,D,20180404,000000,26.9123,27.9416,26.7238,27.8928,119664.77941821,0
+LOB.US,D,20180405,000000,27.9666,28.8234,27.7451,28.7237,189785.37259907,0
+LOB.US,D,20180406,000000,28.5311,28.5771,27.402,27.8928,201072.11930392,0
+LOB.US,D,20180409,000000,28.0404,28.5311,27.7951,27.9915,107351.41798377,0
+LOB.US,D,20180410,000000,28.2857,28.3835,27.9416,28.2857,59941.668034812,0
+LOB.US,D,20180411,000000,28.0883,28.3835,28.0883,28.0883,87680.316802766,0
+LOB.US,D,20180412,000000,28.1382,28.6738,28.1382,28.4324,76495.830549503,0
+LOB.US,D,20180413,000000,28.7237,28.7237,27.9416,27.9915,54039.635893098,0
+LOB.US,D,20180416,000000,28.2857,28.2857,27.7451,28.1382,82969.318155932,0
+LOB.US,D,20180417,000000,28.0883,28.1382,27.6474,27.6964,106591.48247104,0
+LOB.US,D,20180418,000000,27.7451,28.0404,27.6474,27.7951,96682.244202197,0
+LOB.US,D,20180419,000000,27.6964,28.3487,27.4997,27.8928,132677.92315855,0
+LOB.US,D,20180420,000000,27.8439,28.0883,27.7451,27.8928,82712.664473533,0
+LOB.US,D,20180423,000000,28.0404,28.237,27.8439,28.1382,75731.884822989,0
+LOB.US,D,20180424,000000,28.188,28.5311,27.7451,28.1382,75554.432862893,0
+LOB.US,D,20180425,000000,28.0883,28.1382,27.5487,27.9416,96915.839155317,0
+LOB.US,D,20180426,000000,28.3835,29.2623,26.8165,27.402,154792.24708958,0
+LOB.US,D,20180427,000000,27.5487,28.1382,27.2564,28.0404,96029.581908286,0
+LOB.US,D,20180430,000000,27.9416,28.3347,27.5975,27.6474,170475.19065894,0
+LOB.US,D,20180501,000000,27.6474,27.6474,27.0111,27.5487,117360.91159731,0
+LOB.US,D,20180502,000000,27.5487,28.0883,27.402,27.9416,108497.33657354,0
+LOB.US,D,20180503,000000,27.9915,28.0404,27.2564,27.6964,124187.29801703,0
+LOB.US,D,20180504,000000,27.6964,28.1382,27.4997,27.8928,108465.25486324,0
+LOB.US,D,20180507,000000,28.1382,28.3347,27.5975,27.9915,84221.507411071,0
+LOB.US,D,20180508,000000,27.9416,28.4823,27.9416,28.4823,76527.912259802,0
+LOB.US,D,20180509,000000,28.4823,28.6738,28.1382,28.3347,75844.170809038,0
+LOB.US,D,20180510,000000,28.4324,28.6738,28.188,28.4823,68023.251370018,0
+LOB.US,D,20180511,000000,28.4324,28.6738,28.2857,28.4324,48110.534808319,0
+LOB.US,D,20180514,000000,28.5311,28.5311,27.8928,28.0883,54504.820692446,0
+LOB.US,D,20180515,000000,28.0404,28.6259,28.0404,28.2857,86475.247559631,0
+LOB.US,D,20180516,000000,28.237,28.7237,28.188,28.5771,102891.05769865,0
+LOB.US,D,20180517,000000,28.3347,28.8703,28.3347,28.7237,65923.904452276,0
+LOB.US,D,20180518,000000,28.7735,28.7735,25.7394,28.6259,64710.814781565,0
+LOB.US,D,20180521,000000,28.5771,28.8703,28.4873,28.7735,57361.095462574,0
+LOB.US,D,20180522,000000,28.8234,29.2623,28.7237,29.1147,114235.95250341,0
+LOB.US,D,20180523,000000,29.0667,29.2134,28.6987,28.8234,71866.038731864,0
+LOB.US,D,20180524,000000,28.8703,29.017,28.3347,28.968,77661.80020821,0
+LOB.US,D,20180525,000000,28.8513,29.1436,28.6548,28.997,157801.91253708,0
+LOB.US,D,20180529,000000,28.8034,29.1436,28.4614,28.8993,196745.09862723,0
+LOB.US,D,20180530,000000,29.0947,29.4418,29.0947,29.4418,126374.8696381,0
+LOB.US,D,20180531,000000,29.392,29.8318,28.8513,28.9481,91271.463249449,0
+LOB.US,D,20180601,000000,29.0468,29.6344,29.0468,29.4418,70730.145676563,0
+LOB.US,D,20180604,000000,29.5366,29.6344,29.2923,29.6344,68312.989316163,0
+LOB.US,D,20180605,000000,29.6344,29.7341,29.1934,29.7341,151397.60111848,0
+LOB.US,D,20180606,000000,29.783,30.3714,29.6593,29.7341,345338.55775483,0
+LOB.US,D,20180607,000000,29.9316,30.174,29.4418,29.783,104855.05990107,0
+LOB.US,D,20180608,000000,29.8318,29.9804,29.5366,29.6842,167801.38061615,0
+LOB.US,D,20180611,000000,29.8817,30.0033,29.0468,29.2923,86308.82368745,0
+LOB.US,D,20180612,000000,29.2923,29.4887,28.8993,28.997,69063.901847868,0
+LOB.US,D,20180613,000000,28.997,29.6842,28.8993,29.392,90071.406773547,0
+LOB.US,D,20180614,000000,29.4887,29.4887,28.7037,29.0947,74472.677693722,0
+LOB.US,D,20180615,000000,29.0468,29.2923,28.4614,29.2423,281317.49974471,0
+LOB.US,D,20180618,000000,29.2923,30.174,29.0468,30.174,122627.3248537,0
+LOB.US,D,20180619,000000,29.8817,30.3714,29.8817,30.2737,180421.52340533,0
+LOB.US,D,20180620,000000,30.3714,31.0058,30.15,30.8583,157014.90808129,0
+LOB.US,D,20180621,000000,30.8583,30.957,30.125,30.125,176754.18289668,0
+LOB.US,D,20180622,000000,30.2237,30.2237,29.2423,29.6344,760053.81403294,0
+LOB.US,D,20180625,000000,29.2423,29.8079,29.1436,29.6842,134094.53117899,0
+LOB.US,D,20180626,000000,29.9316,30.3236,29.6842,30.174,107495.78568012,0
+LOB.US,D,20180627,000000,30.0763,30.15,29.392,29.392,109744.51306145,0
+LOB.US,D,20180628,000000,29.4887,30.3854,29.392,29.9316,156422.39899419,0
+LOB.US,D,20180629,000000,30.2237,30.3236,29.9316,30.0283,174195.66650028,0
+LOB.US,D,20180702,000000,30.0283,30.6158,29.8817,30.5171,198928.66003451,0
+LOB.US,D,20180703,000000,30.4682,31.0058,30.4682,30.908,86945.445126211,0
+LOB.US,D,20180705,000000,31.0058,31.2991,30.6636,31.2502,100575.15923638,0
+LOB.US,D,20180706,000000,31.2991,31.6432,31.2991,31.6432,86798.069769522,0
+LOB.US,D,20180709,000000,29.8817,31.7919,29.8817,31.692,275777.38939732,0
+LOB.US,D,20180710,000000,31.692,31.9374,30.5659,30.6158,116190.93172481,0
+LOB.US,D,20180711,000000,30.5659,31.2502,30.5659,30.957,339913.74105382,0
+LOB.US,D,20180712,000000,31.2991,31.2991,30.6158,31.0547,103405.36761689,0
+LOB.US,D,20180713,000000,30.957,31.1534,30.8103,30.8583,149365.42528168,0
+LOB.US,D,20180716,000000,30.908,31.1285,30.5171,31.1046,194626.703194,0
+LOB.US,D,20180717,000000,31.0547,31.2034,30.2737,30.957,128641.64298147,0
+LOB.US,D,20180718,000000,30.8583,31.2502,30.8583,31.1534,94403.440217465,0
+LOB.US,D,20180719,000000,30.957,31.3489,30.8583,31.2991,163590.6561393,0
+LOB.US,D,20180720,000000,31.4976,32.135,31.3489,31.692,184072.82305882,0
+LOB.US,D,20180723,000000,31.6432,32.2826,31.6432,31.7919,121292.92621592,0
+LOB.US,D,20180724,000000,31.7919,31.8397,31.2502,31.4976,130100.35824666,0
+LOB.US,D,20180725,000000,31.4487,31.5464,31.1295,31.2034,145312.10169599,0
+LOB.US,D,20180726,000000,31.0547,31.2034,28.7037,29.0947,577932.96253518,0
+LOB.US,D,20180727,000000,28.8993,28.997,27.5277,27.6764,310496.81781581,0
+LOB.US,D,20180730,000000,27.6264,27.9706,27.0878,27.6764,211764.35181477,0
+LOB.US,D,20180731,000000,27.5777,27.8718,27.1377,27.8718,302222.74421881,0
+LOB.US,D,20180801,000000,27.9706,28.5591,27.8229,28.5111,136579.86117377,0
+LOB.US,D,20180802,000000,28.6548,29.392,28.4614,29.3421,176331.1053421,0
+LOB.US,D,20180803,000000,29.0947,29.4418,28.7037,29.0947,183004.10108445,0
+LOB.US,D,20180806,000000,29.3421,29.4887,28.7536,29.0468,161135.40274791,0
+LOB.US,D,20180807,000000,29.2423,29.3371,28.607,28.8513,163507.44420321,0
+LOB.US,D,20180808,000000,28.8034,29.4418,28.5591,29.2923,259632.26868895,0
+LOB.US,D,20180809,000000,29.1934,29.6344,29.0947,29.2423,100050.82378368,0
+LOB.US,D,20180810,000000,29.1934,29.2923,28.9481,29.0947,82820.940245795,0
+LOB.US,D,20180813,000000,29.0468,29.4418,28.8034,28.8513,82663.539354636,0
+LOB.US,D,20180814,000000,28.9481,29.5366,28.9481,29.3421,61953.792802678,0
+LOB.US,D,20180815,000000,29.2923,29.5366,28.7037,28.7536,78323.485483143,0
+LOB.US,D,20180816,000000,28.8513,29.2923,28.8513,28.9481,117774.96617086,0
+LOB.US,D,20180817,000000,28.8993,29.1934,28.8993,28.997,98574.062556437,0
+LOB.US,D,20180820,000000,28.997,29.2423,28.8034,29.1436,63927.820539561,0
+LOB.US,D,20180821,000000,29.0947,29.8817,29.0947,29.5366,103052.4688036,0
+LOB.US,D,20180822,000000,29.5366,29.7441,29.4857,29.6344,57975.660725504,0
+LOB.US,D,20180823,000000,29.5366,29.6842,29.2423,29.2423,59396.278959716,0
+LOB.US,D,20180824,000000,29.392,29.6104,29.2423,29.5366,53845.140524406,0
+LOB.US,D,20180827,000000,29.5366,29.9804,29.392,29.4887,68270.882071395,0
+LOB.US,D,20180828,000000,29.5864,29.5864,29.2923,29.4418,59872.491846978,0
+LOB.US,D,20180829,000000,29.5864,29.5864,29.2923,29.392,39355.235556817,0
+LOB.US,D,20180830,000000,29.3421,29.4887,29.1436,29.4887,106197.47896642,0
+LOB.US,D,20180831,000000,29.4887,29.783,29.392,29.6344,71992.36046617,0
+LOB.US,D,20180904,000000,29.5864,30.2237,29.5764,29.6842,238828.28211298,0
+LOB.US,D,20180905,000000,29.6842,29.9804,29.2923,29.4418,63798.491144915,0
+LOB.US,D,20180906,000000,29.3421,29.5137,29.0468,29.1436,44906.373992127,0
+LOB.US,D,20180907,000000,29.1436,29.2423,28.8993,29.0468,109479.83895147,0
+LOB.US,D,20180910,000000,29.0269,29.0269,28.6838,28.8334,108773.03877143,0
+LOB.US,D,20180911,000000,28.7336,28.8803,28.6359,28.8334,57869.390060135,0
+LOB.US,D,20180912,000000,28.7336,28.7336,27.8021,27.9496,142267.34687785,0
+LOB.US,D,20180913,000000,27.9985,28.0963,27.5057,27.8021,75886.278053806,0
+LOB.US,D,20180914,000000,27.8021,28.196,27.7531,27.9985,40872.098921929,0
+LOB.US,D,20180917,000000,27.9496,27.9985,27.4569,27.9985,53951.411189773,0
+LOB.US,D,20180918,000000,28.0483,28.4404,27.9496,28.3427,60430.914116884,0
+LOB.US,D,20180919,000000,28.4404,28.8334,28.3427,28.4404,59782.26203676,0
+LOB.US,D,20180920,000000,28.4404,28.6598,28.1461,28.3427,94558.83600173,0
+LOB.US,D,20180921,000000,28.3427,28.4903,27.9985,28.0483,252735.70352794,0
+LOB.US,D,20180924,000000,27.9985,28.0963,27.0171,27.1158,126340.7828209,0
+LOB.US,D,20180925,000000,27.1636,27.2624,26.9671,27.2624,97749.963623112,0
+LOB.US,D,20180926,000000,27.1636,27.2624,26.7737,26.8694,91858.959569313,0
+LOB.US,D,20180927,000000,26.9671,27.2624,26.1851,26.3817,137738.81295835,0
+LOB.US,D,20180928,000000,26.3328,26.625,25.8898,26.2829,268780.56889162,0
+LOB.US,D,20181001,000000,26.4015,26.4794,25.5967,25.7622,129637.17855421,0
+LOB.US,D,20181002,000000,25.8011,25.8301,24.8496,24.9573,178195.85475327,0
+LOB.US,D,20181003,000000,24.8595,25.9388,24.7319,25.8988,270791.69110604,0
+LOB.US,D,20181004,000000,25.8988,26.235,25.4779,25.8401,191950.88804431,0
+LOB.US,D,20181005,000000,25.8401,25.9687,25.0958,25.3992,278076.24445099,0
+LOB.US,D,20181008,000000,25.3502,25.5368,25.0561,25.3992,118386.52377345,0
+LOB.US,D,20181009,000000,25.3802,25.8401,25.1048,25.459,175162.12802305,0
+LOB.US,D,20181010,000000,25.449,25.7314,24.9374,24.9673,145976.79463127,0
+LOB.US,D,20181011,000000,24.6939,25.0261,23.9279,23.9678,259942.05770403,0
+LOB.US,D,20181012,000000,24.2311,24.3208,23.3404,23.8999,276699.73856843,0
+LOB.US,D,20181015,000000,23.89,24.1464,23.498,23.8801,109981.11567491,0
+LOB.US,D,20181016,000000,23.9678,24.3009,23.5838,24.1364,109668.31899948,0
+LOB.US,D,20181017,000000,24.0576,24.7617,23.5668,23.8501,115569.34858775,0
+LOB.US,D,20181018,000000,23.7604,23.8501,23.1618,23.1818,130404.13194106,0
+LOB.US,D,20181019,000000,23.1518,23.1518,22.321,22.34,311271.79163024,0
+LOB.US,D,20181022,000000,22.2511,22.5275,21.4672,21.8112,252393.83280256,0
+LOB.US,D,20181023,000000,21.5151,21.9469,21.0542,21.5639,213234.09516788,0
+LOB.US,D,20181024,000000,21.6038,21.7325,19.6229,19.8592,520296.16487472,0
+LOB.US,D,20181025,000000,20.0658,22.2911,18.8668,18.8967,719933.63019617,0
+LOB.US,D,20181026,000000,18.6324,18.794,18.2913,18.3572,443357.2057017,0
+LOB.US,D,20181029,000000,18.8289,18.8289,18.0649,18.1237,371911.23686408,0
+LOB.US,D,20181030,000000,18.1626,18.4259,17.8534,17.9472,393398.9648908,0
+LOB.US,D,20181031,000000,18.0938,18.2025,17.7996,18.0449,2136430.3671885,0
+LOB.US,D,20181101,000000,18.2025,19.3776,18.2025,19.0732,471936.99681157,0
+LOB.US,D,20181102,000000,19.2907,19.4773,18.2504,18.4749,205074.31266382,0
+LOB.US,D,20181105,000000,18.7023,18.9496,18.1237,18.4549,200444.52084618,0
+LOB.US,D,20181106,000000,18.5047,18.8848,18.1726,18.4649,185971.65928719,0
+LOB.US,D,20181107,000000,18.6423,18.799,18.2025,18.789,225296.8182406,0
+LOB.US,D,20181108,000000,18.6423,19.3975,18.6324,19.0235,176886.51995166,0
+LOB.US,D,20181109,000000,18.9546,19.1532,18.5846,18.5846,122175.17324917,0
+LOB.US,D,20181112,000000,18.4649,18.7591,18.1826,18.5546,208222.33048698,0
+LOB.US,D,20181113,000000,18.6125,18.8668,18.384,18.5147,130314.90468429,0
+LOB.US,D,20181114,000000,18.6523,18.8289,17.7996,17.9272,215130.92628935,0
+LOB.US,D,20181115,000000,17.8385,18.6423,17.7996,18.4849,202935.86616164,0
+LOB.US,D,20181116,000000,18.3482,18.4749,18.1926,18.3572,121612.74076547,0
+LOB.US,D,20181119,000000,18.3672,18.386,17.8185,18.2414,279149.97919258,0
+LOB.US,D,20181120,000000,18.0839,18.2713,17.8385,18.0938,168336.74415677,0
+LOB.US,D,20181121,000000,18.1926,18.396,17.8783,17.996,150449.18555775,0
+LOB.US,D,20181123,000000,17.8883,18.2613,17.8684,18.0349,40694.646961833,0
+LOB.US,D,20181126,000000,18.2025,18.4948,18.0938,18.3013,102832.90959874,0
+LOB.US,D,20181127,000000,18.1926,18.377,17.9173,17.9372,100968.16018756,0
+LOB.US,D,20181128,000000,18.0739,18.416,17.7117,18.2025,131443.77986546,0
+LOB.US,D,20181129,000000,18.0839,18.6324,17.7896,17.8584,229542.63208809,0
+LOB.US,D,20181130,000000,17.8584,17.9372,17.4733,17.593,170677.70645521,0
+LOB.US,D,20181203,000000,17.8484,17.9073,17.3856,17.7117,274433.96777851,0
+LOB.US,D,20181204,000000,17.633,17.633,16.046,16.5159,369762.76482743,0
+LOB.US,D,20181206,000000,16.2176,16.7473,15.8546,16.6316,607109.27294595,0
+LOB.US,D,20181207,000000,16.6595,17.0924,16.1977,16.446,226917.94716418,0
+LOB.US,D,20181210,000000,16.3662,16.6016,16.07,16.3263,148936.33240643,0
+LOB.US,D,20181211,000000,16.3263,16.3562,13.2213,13.4387,1015661.8331862,0
+LOB.US,D,20181212,000000,13.7529,16.3164,13.7529,14.8441,1398552.0328469,0
+LOB.US,D,20181213,000000,15.0864,15.2351,14.7643,14.9219,337435.42893317,0
+LOB.US,D,20181214,000000,15.2151,15.7747,14.4491,14.5778,303830.83994759,0
+LOB.US,D,20181217,000000,14.6855,15.0177,14.2726,14.4012,276480.17936357,0
+LOB.US,D,20181218,000000,14.4591,14.6167,13.9683,14.1847,226450.75725795,0
+LOB.US,D,20181219,000000,14.1847,14.3014,13.4487,13.5454,378430.84192906,0
+LOB.US,D,20181220,000000,13.8018,14.057,13.6142,13.714,298239.5993744,0
+LOB.US,D,20181221,000000,13.7329,14.2597,13.6043,13.6641,372846.61923,0
+LOB.US,D,20181224,000000,13.5944,14.3314,13.5944,13.8796,135143.20208441,0
+LOB.US,D,20181226,000000,13.9483,14.6855,13.8018,14.6466,225237.66758724,0
+LOB.US,D,20181227,000000,14.4391,14.6366,13.9883,14.5079,259637.28145618,0
+LOB.US,D,20181228,000000,14.488,14.7443,14.3514,14.5279,130028.17439849,0
+LOB.US,D,20181231,000000,14.5479,14.6366,14.3414,14.5479,108548.46679933,0
+LOB.US,D,20190102,000000,14.3614,15.1164,14.3334,14.9219,130049.22802087,0
+LOB.US,D,20190103,000000,14.873,15.1354,14.5479,14.7443,222959.86615595,0
+LOB.US,D,20190104,000000,14.9299,15.4904,14.9299,15.4416,157150.25279662,0
+LOB.US,D,20190107,000000,15.4216,15.6291,15.1503,15.3528,231194.84016852,0
+LOB.US,D,20190108,000000,15.4804,15.6391,15.2251,15.5493,155286.50593889,0
+LOB.US,D,20190109,000000,15.649,15.9573,15.2351,15.7747,213771.4638154,0
+LOB.US,D,20190110,000000,15.677,15.8446,15.3039,15.3927,134560.71853178,0
+LOB.US,D,20190111,000000,15.3627,15.5194,15.2201,15.3827,127431.5609711,0
+LOB.US,D,20190114,000000,15.275,15.667,14.9817,15.255,208298.52454895,0
+LOB.US,D,20190115,000000,15.2451,15.4516,15.0077,15.3528,109118.91971059,0
+LOB.US,D,20190116,000000,15.4416,16.07,15.4416,15.7069,300798.1157708,0
+LOB.US,D,20190117,000000,15.667,15.7358,15.3927,15.6869,305849.98258958,0
+LOB.US,D,20190118,000000,15.6869,15.7647,15.4764,15.6291,222298.18088101,0
+LOB.US,D,20190122,000000,15.4705,15.649,15.0964,15.2251,271993.75268883,0
+LOB.US,D,20190123,000000,15.2351,15.4406,14.7943,15.1354,359575.81925381,0
+LOB.US,D,20190124,000000,14.854,15.3139,12.8581,13.0148,1226505.8409367,0
+LOB.US,D,20190125,000000,13.0746,13.8586,12.9081,13.6741,519910.18179768,0
+LOB.US,D,20190128,000000,13.6941,13.7529,13.29,13.6043,380259.49941615,0
+LOB.US,D,20190129,000000,13.6641,13.7529,13.4876,13.6142,272523.10090878,0
+LOB.US,D,20190130,000000,13.6242,13.7041,13.4387,13.5174,212232.54427446,0
+LOB.US,D,20190131,000000,13.7618,14.0272,13.2402,13.6541,719918.59189447,0
+LOB.US,D,20190201,000000,13.8018,14.2726,13.6242,14.2237,478843.58750705,0
+LOB.US,D,20190204,000000,14.2627,15.0864,14.2037,14.9887,357731.12091157,0
+LOB.US,D,20190205,000000,14.9887,15.8446,14.869,15.8046,838633.95319849,0
+LOB.US,D,20190206,000000,15.8834,16.0121,15.0476,15.1064,565633.636849,0
+LOB.US,D,20190207,000000,15.2151,15.5992,14.7154,14.864,272548.16474496,0
+LOB.US,D,20190208,000000,14.8441,14.9787,14.4681,14.6167,200718.21793717,0
+LOB.US,D,20190211,000000,14.6366,15.1753,14.6167,15.1553,156898.61188145,0
+LOB.US,D,20190212,000000,15.1853,15.5693,15.1853,15.4216,158605.96040147,0
+LOB.US,D,20190213,000000,15.5194,16.2276,15.5194,16.2077,411397.80692244,0
+LOB.US,D,20190214,000000,16.041,16.085,15.5194,15.7069,288935.90338746,0
+LOB.US,D,20190215,000000,15.8146,16.1687,15.8146,16.032,158960.86432166,0
+LOB.US,D,20190219,000000,16.022,16.4161,15.9623,16.3662,142113.95620049,0
+LOB.US,D,20190220,000000,16.3562,16.6693,16.2077,16.6496,183481.31652516,0
+LOB.US,D,20190221,000000,16.6793,16.846,16.3762,16.4261,218116.53045413,0
+LOB.US,D,20190222,000000,16.446,16.5438,16.2176,16.3064,121659.86077748,0
+LOB.US,D,20190225,000000,16.4361,16.6346,16.031,16.1877,147813.47254593,0
+LOB.US,D,20190226,000000,16.1687,16.2565,15.9493,15.9713,132557.61674493,0
+LOB.US,D,20190227,000000,15.9912,16.2276,15.9413,16.0999,124047.94308791,0
+LOB.US,D,20190228,000000,16.1199,16.1199,15.9123,15.9513,152383.11115676,0
+LOB.US,D,20190301,000000,16.05,16.2176,15.6281,16.0011,150496.30556975,0
+LOB.US,D,20190304,000000,15.9713,16.1597,15.7448,15.8336,113396.81526839,0
+LOB.US,D,20190305,000000,15.8236,15.9123,15.4396,15.8136,349453.03710078,0
+LOB.US,D,20190306,000000,15.8236,15.9513,15.4496,15.5284,199394.84738731,0
+LOB.US,D,20190307,000000,15.5583,15.5733,15.2032,15.3209,157324.69709637,0
+LOB.US,D,20190308,000000,15.3019,15.3907,15.1044,15.3508,110995.69976314,0
+LOB.US,D,20190311,000000,15.3707,15.4246,15.1833,15.3607,111891.98254464,0
+LOB.US,D,20190312,000000,15.3807,15.3807,15.0944,15.1433,74635.091352115,0
+LOB.US,D,20190313,000000,15.1833,15.4196,15.0456,15.2131,104770.84541153,0
+LOB.US,D,20190314,000000,15.2231,15.253,14.9867,14.9957,87764.531292303,0
+LOB.US,D,20190315,000000,15.0556,15.263,14.9369,15.0944,290290.35309419,0
+LOB.US,D,20190318,000000,15.1433,15.3508,15.0944,15.2131,93217.41948982,0
+LOB.US,D,20190319,000000,15.263,15.3209,14.7713,14.8211,111923.06170149,0
+LOB.US,D,20190320,000000,14.88,15.1134,14.2785,14.2785,182952.97085867,0
+LOB.US,D,20190321,000000,14.2387,14.5449,14.0232,14.0232,143999.75923404,0
+LOB.US,D,20190322,000000,13.8666,13.9255,13.314,13.5314,327690.60942961,0
+LOB.US,D,20190325,000000,13.4727,13.5894,13.1953,13.4237,977779.3486428,0
+LOB.US,D,20190326,000000,13.4337,14.1707,13.4007,14.151,235766.48388625,0
+LOB.US,D,20190327,000000,14.141,14.2716,13.8766,14.141,80164.173611594,0
+LOB.US,D,20190328,000000,14.1608,14.3474,13.9843,14.2097,110621.74732745,0
+LOB.US,D,20190329,000000,14.3074,14.5149,14.2696,14.3773,197547.14138472,0
+LOB.US,D,20190401,000000,14.4751,14.8311,14.2487,14.8211,117500.26652642,0
+LOB.US,D,20190402,000000,14.8112,15.1144,14.7423,14.9568,163688.90637709,0
+LOB.US,D,20190403,000000,15.1144,15.2431,14.8311,14.889,143990.73625302,0
+LOB.US,D,20190404,000000,14.899,15.1733,14.7613,15.0057,53389.981259527,0
+LOB.US,D,20190405,000000,15.0157,15.3209,14.851,15.293,122620.30697957,0
+LOB.US,D,20190408,000000,15.283,15.4296,15.1533,15.283,81492.556928695,0
+LOB.US,D,20190409,000000,15.2431,15.3408,15.0057,15.1733,154935.61223248,0
+LOB.US,D,20190410,000000,15.2231,15.3408,14.909,15.263,152139.49066917,0
+LOB.US,D,20190411,000000,15.3119,15.666,15.2231,15.6181,119652.74877684,0
+LOB.US,D,20190412,000000,15.7448,16.05,15.6231,15.9713,183184.56070489,0
+LOB.US,D,20190415,000000,16.0011,16.08,15.7159,15.8136,195447.79446698,0
+LOB.US,D,20190416,000000,15.8636,16.3762,15.7448,16.3462,104609.43430658,0
+LOB.US,D,20190417,000000,16.446,16.5059,16.1977,16.4759,88084.345841854,0
+LOB.US,D,20190418,000000,16.3961,16.4559,16.1787,16.3363,159658.64152068,0
+LOB.US,D,20190422,000000,16.4361,16.4361,15.8924,16.031,133515.0552867,0
+LOB.US,D,20190423,000000,15.9912,16.2565,15.8236,16.07,194569.55764753,0
+LOB.US,D,20190424,000000,16.06,16.1497,15.9024,15.9513,103580.8144701,0
+LOB.US,D,20190425,000000,15.9513,16.3662,15.6281,15.9123,321403.59676429,0
+LOB.US,D,20190426,000000,16.0111,17.2699,16.0011,17.1921,218143.59939719,0
+LOB.US,D,20190429,000000,17.221,17.9502,17.221,17.6649,273579.79224178,0
+LOB.US,D,20190430,000000,17.6649,17.7327,17.0335,17.1921,136490.63391699,0
+LOB.US,D,20190501,000000,17.2499,17.4953,16.7283,16.828,115645.54264972,0
+LOB.US,D,20190502,000000,16.798,17.0884,16.6893,16.7683,133129.07220965,0
+LOB.US,D,20190503,000000,16.7583,17.232,16.7283,17.0534,178013.39002595,0
+LOB.US,D,20190506,000000,16.7283,17.0534,16.6703,16.877,163484.38547393,0
+LOB.US,D,20190507,000000,16.6893,16.7683,16.4659,16.5836,108313.86929276,0
+LOB.US,D,20190508,000000,16.5248,16.6126,16.3263,16.5159,138994.00987383,0
+LOB.US,D,20190509,000000,16.4261,16.6506,16.2964,16.5537,125888.63121637,0
+LOB.US,D,20190510,000000,16.4659,16.5636,16.1597,16.5636,274609.41463171,0
+LOB.US,D,20190513,000000,16.4161,16.5438,16.0111,16.2375,241883.06246559,0
+LOB.US,D,20190514,000000,16.2565,16.5059,16.1099,16.4559,104123.19588486,0
+LOB.US,D,20190515,000000,16.2375,16.4061,16.021,16.2964,110074.35314547,0
+LOB.US,D,20190516,000000,16.3862,16.6506,16.2276,16.3064,135762.78011457,0
+LOB.US,D,20190517,000000,16.0999,16.5348,16.041,16.06,84878.179918769,0
+LOB.US,D,20190520,000000,15.8724,16.2964,15.7747,16.1877,79383.184476483,0
+LOB.US,D,20190521,000000,16.2176,16.4061,16.1397,16.3961,65477.768168419,0
+LOB.US,D,20190522,000000,16.3562,16.3562,15.9912,16.1497,95930.329117046,0
+LOB.US,D,20190523,000000,15.9513,15.9713,15.7448,15.9213,159745.86367055,0
+LOB.US,D,20190524,000000,16.05,16.1987,15.8536,16.0111,111049.83764927,0
+LOB.US,D,20190528,000000,15.9513,16.06,15.7737,15.8824,147381.37201033,0
+LOB.US,D,20190529,000000,15.7259,16.036,15.5373,15.9912,115223.46764858,0
+LOB.US,D,20190530,000000,16.07,16.1987,15.3498,15.6071,98692.363863168,0
+LOB.US,D,20190531,000000,15.2421,15.4236,15.1922,15.3109,194335.96269441,0
+LOB.US,D,20190603,000000,15.292,15.7837,15.292,15.6371,102980.28495542,0
+LOB.US,D,20190604,000000,15.8236,16.05,15.7737,15.9313,186829.84503771,0
+LOB.US,D,20190605,000000,15.656,16.021,15.5673,15.7837,163453.30631707,0
+LOB.US,D,20190606,000000,15.6959,15.7548,15.252,15.4097,107686.27083502,0
+LOB.US,D,20190607,000000,15.3997,15.656,15.262,15.5473,78030.739876658,0
+LOB.US,D,20190610,000000,15.7348,16.08,15.7348,16.021,177055.95148419,0
+LOB.US,D,20190611,000000,16.2674,16.5219,16.1297,16.3872,169301.20057266,0
+LOB.US,D,20190612,000000,16.2575,16.5169,16.1887,16.4669,165311.03785412,0
+LOB.US,D,20190613,000000,16.5448,17.0066,16.5069,16.839,132250.83539019,0
+LOB.US,D,20190614,000000,16.83,16.859,16.5746,16.7503,102008.8106654,0
+LOB.US,D,20190617,000000,16.9367,16.9367,16.5547,16.6713,174009.19155916,0
+LOB.US,D,20190618,000000,16.6236,17.3906,16.6036,17.1342,160097.75993041,0
+LOB.US,D,20190619,000000,17.1153,17.4206,16.8879,16.9168,69870.957372596,0
+LOB.US,D,20190620,000000,17.0165,17.0165,16.5846,16.859,95880.201444703,0
+LOB.US,D,20190621,000000,16.7303,16.9667,16.5258,16.5746,349540.25925065,0
+LOB.US,D,20190624,000000,16.5358,16.6416,15.9613,15.9813,99258.806560649,0
+LOB.US,D,20190625,000000,15.9713,16.2774,15.7597,16.2674,136008.40570906,0
+LOB.US,D,20190626,000000,16.3373,16.4569,16.1787,16.3074,72020.431962683,0
+LOB.US,D,20190627,000000,16.2974,16.879,16.2974,16.869,114210.88866724,0
+LOB.US,D,20190628,000000,16.9667,17.233,16.849,16.9078,559558.16296097,0
+LOB.US,D,20190701,000000,17.1742,17.1742,16.7603,16.8978,100780.68269299,0
+LOB.US,D,20190702,000000,16.81,16.9078,16.2974,16.4171,83688.148977337,0
+LOB.US,D,20190703,000000,16.4869,16.6713,16.3971,16.5646,58984.229493053,0
+LOB.US,D,20190705,000000,16.5946,16.9467,16.5946,16.9078,54865.739933318,0
+LOB.US,D,20190708,000000,16.82,16.839,16.5846,16.7203,68743.08474487,0
+LOB.US,D,20190709,000000,16.6336,16.79,16.4679,16.7403,56246.256029655,0
+LOB.US,D,20190710,000000,16.7703,16.839,16.4869,16.5448,64508.298985297,0
+LOB.US,D,20190711,000000,16.4769,16.6136,16.2087,16.3074,87522.915911608,0
+LOB.US,D,20190712,000000,16.3672,16.9267,16.3273,16.839,191364.39427789,0
+LOB.US,D,20190715,000000,16.839,16.839,16.05,16.447,137289.66901415,0
+LOB.US,D,20190716,000000,16.4669,16.6136,16.3472,16.3472,87950.003679974,0
+LOB.US,D,20190717,000000,16.3074,16.3722,16.09,16.2874,75667.72140239,0
+LOB.US,D,20190718,000000,16.2874,16.5069,16.2874,16.3174,78151.046290282,0
+LOB.US,D,20190719,000000,16.2087,16.4669,16.1297,16.1497,93474.073172219,0
+LOB.US,D,20190722,000000,16.06,16.1597,15.9513,16.0111,98046.719443385,0
+LOB.US,D,20190723,000000,16.09,16.1987,15.9024,15.9413,80270.444276962,0
+LOB.US,D,20190724,000000,15.8724,16.6903,15.8724,16.6615,205087.34585863,0
+LOB.US,D,20190725,000000,16.7403,19.6588,16.6713,19.3436,668977.84870564,0
+LOB.US,D,20190726,000000,19.3236,20.1715,19.3236,20.0846,371677.64191095,0
+LOB.US,D,20190729,000000,20.0748,20.1136,19.2936,19.561,274175.30898922,0
+LOB.US,D,20190730,000000,19.3936,19.6588,19.3736,19.571,260310.99737247,0
+LOB.US,D,20190731,000000,19.6788,19.8862,19.0962,19.1939,208925.12045324,0
+LOB.US,D,20190801,000000,19.1462,19.4733,18.6723,18.771,202239.09151607,0
+LOB.US,D,20190802,000000,18.6723,18.7511,18.1008,18.7422,228071.88618153,0
+LOB.US,D,20190805,000000,18.3282,18.5746,18.003,18.3282,282579.71453432,0
+LOB.US,D,20190806,000000,18.5746,18.7611,18.0719,18.3102,160867.72097761,0
+LOB.US,D,20190807,000000,17.8454,18.1407,17.5482,18.1207,121827.2872031,0
+LOB.US,D,20190808,000000,18.2803,18.4649,18.1008,18.3282,93196.365867436,0
+LOB.US,D,20190809,000000,18.3282,18.4549,17.8853,18.022,96021.561480711,0
+LOB.US,D,20190812,000000,17.8355,17.9342,17.6579,17.8943,81053.438518967,0
+LOB.US,D,20190813,000000,17.8654,18.2703,17.8554,18.1906,100352.59237118,0
+LOB.US,D,20190814,000000,17.7367,17.9242,17.4206,17.6978,125645.01072877,0
+LOB.US,D,20190815,000000,17.6779,17.7766,17.0654,17.3706,116917.78297379,0
+LOB.US,D,20190816,000000,17.4683,17.9043,17.4494,17.8454,117710.80275026,0
+LOB.US,D,20190819,000000,18.1008,18.1407,17.8155,18.0419,103082.545407,0
+LOB.US,D,20190820,000000,17.984,18.0908,17.7267,17.8943,66088.323217562,0
+LOB.US,D,20190821,000000,17.984,17.993,17.7866,17.8943,90783.219720823,0
+LOB.US,D,20190822,000000,18.003,18.0908,17.608,17.7367,73752.84431887,0
+LOB.US,D,20190823,000000,17.638,17.8454,17.0754,17.1642,113036.89858096,0
+LOB.US,D,20190826,000000,17.1841,17.4783,17.1742,17.2929,122332.57414032,0
+LOB.US,D,20190827,000000,17.4006,17.4006,16.8889,17.1542,116783.44081191,0
+LOB.US,D,20190828,000000,17.0455,17.4395,16.9966,17.3029,151901.88550226,0
+LOB.US,D,20190829,000000,17.4494,17.8155,17.3706,17.6779,72520.70613267,0
+LOB.US,D,20190830,000000,17.7866,17.9542,17.5183,17.6879,64794.026717655,0
+LOB.US,D,20190903,000000,17.5682,17.5682,17.0066,17.2629,90986.738070538,0
+LOB.US,D,20190904,000000,17.3706,17.3806,17.0654,17.1742,43503.801719958,0
+LOB.US,D,20190905,000000,17.5083,17.7966,17.3906,17.638,127397.47415391,0
+LOB.US,D,20190906,000000,17.6879,17.7666,17.4006,17.5083,56580.106327463,0
+LOB.US,D,20190909,000000,17.4494,18.1018,17.4494,17.9452,200828.49881633,0
+LOB.US,D,20190910,000000,18.013,18.5067,17.8903,18.4868,201591.4419894,0
+LOB.US,D,20190911,000000,18.5866,18.793,18.3013,18.5566,260081.41263314,0
+LOB.US,D,20190912,000000,18.4769,18.9496,18.2913,18.9397,163085.36920208,0
+LOB.US,D,20190913,000000,19.1192,19.3266,19.0693,19.169,194507.39933382,0
+LOB.US,D,20190916,000000,19.0095,19.3666,18.9297,19.2569,153168.11050566,0
+LOB.US,D,20190917,000000,19.179,19.179,18.7242,18.8618,108897.35539884,0
+LOB.US,D,20190918,000000,18.8419,18.9397,18.6843,18.813,128902.30687765,0
+LOB.US,D,20190919,000000,18.7242,18.823,18.1317,18.2215,102545.17675948,0
+LOB.US,D,20190920,000000,18.2315,19.0693,18.2115,18.8419,361109.72602752,0
+LOB.US,D,20190923,000000,18.6743,18.788,18.1417,18.2613,103676.05704755,0
+LOB.US,D,20190924,000000,18.1616,18.1916,17.7267,17.9252,154121.53883362,0
+LOB.US,D,20190925,000000,17.985,18.2713,17.8564,18.0918,241600.34239357,0
+LOB.US,D,20190926,000000,18.1217,18.3292,17.985,18.1916,141773.08802855,0
+LOB.US,D,20190927,000000,18.2015,18.5167,18.023,18.0429,164844.85050133,0
+LOB.US,D,20190930,000000,18.1516,18.2115,17.5033,17.8763,236583.56494544,0
+LOB.US,D,20191001,000000,17.985,18.2414,17.3606,17.4983,176907.57357405,0
+LOB.US,D,20191002,000000,17.3606,17.7177,17.1232,17.6978,291527.50404762,0
+LOB.US,D,20191003,000000,17.6679,17.8863,17.3516,17.7267,182546.93671269,0
+LOB.US,D,20191004,000000,17.7177,18.0329,17.598,17.6978,129155.95289971,0
+LOB.US,D,20191007,000000,17.6879,17.8664,17.3706,17.3806,119147.46183962,0
+LOB.US,D,20191008,000000,17.2529,17.2529,16.8869,16.9357,147576.86993247,0
+LOB.US,D,20191009,000000,17.0744,17.1044,16.7693,16.9957,84172.382292174,0
+LOB.US,D,20191010,000000,17.0944,17.3417,16.8869,17.1532,83676.118335974,0
+LOB.US,D,20191011,000000,17.4584,17.6879,17.3417,17.3606,135192.3272033,0
+LOB.US,D,20191014,000000,17.1632,17.4395,17.1044,17.3516,46421.232250345,0
+LOB.US,D,20191015,000000,17.4006,17.8065,17.223,17.5732,81070.481927563,0
+LOB.US,D,20191016,000000,17.578,17.7177,17.5482,17.628,76619.144623467,0
+LOB.US,D,20191017,000000,17.7177,17.9153,17.608,17.8365,163312.94883452,0
+LOB.US,D,20191018,000000,17.7078,17.985,17.628,17.7966,90529.573698766,0
+LOB.US,D,20191021,000000,17.985,18.4469,17.985,18.2215,219365.71204892,0
+LOB.US,D,20191022,000000,18.2983,18.4469,18.0429,18.2613,136322.20493793,0
+LOB.US,D,20191023,000000,18.2514,18.3112,17.9352,18.2713,115719.73160478,0
+LOB.US,D,20191024,000000,17.8464,18.378,16.3572,18.1916,673781.08226959,0
+LOB.US,D,20191025,000000,19.0593,19.4973,18.1916,18.2015,464404.81276525,0
+LOB.US,D,20191028,000000,18.4868,18.5067,18.1816,18.3582,337887.5805377,0
+LOB.US,D,20191029,000000,18.4179,18.5366,18.2165,18.3392,221844.02416959,0
+LOB.US,D,20191030,000000,18.388,18.4379,17.9153,18.0819,119212.62781367,0
+LOB.US,D,20191031,000000,18.1117,18.1816,17.588,17.9252,171902.82676729,0
+LOB.US,D,20191101,000000,18.1018,18.3112,17.994,18.1317,128789.01833816,0
+LOB.US,D,20191104,000000,18.408,18.4669,18.2265,18.3292,113467.99656312,0
+LOB.US,D,20191105,000000,18.4669,18.763,18.3532,18.6943,129133.89672388,0
+LOB.US,D,20191106,000000,18.763,18.763,18.3013,18.5956,86613.599935298,0
+LOB.US,D,20191107,000000,18.763,19.0294,18.5956,18.6543,127885.71768253,0
+LOB.US,D,20191108,000000,18.6145,18.8419,18.5566,18.763,482043.73810946,0
+LOB.US,D,20191111,000000,18.7242,19.1879,18.7242,18.9297,103921.68264204,0
+LOB.US,D,20191112,000000,18.9596,18.9596,18.7152,18.813,94443.54235534,0
+LOB.US,D,20191113,000000,18.6643,18.7152,18.2165,18.2813,82228.431158696,0
+LOB.US,D,20191114,000000,18.3013,18.3392,17.8763,18.0429,139447.16403181,0
+LOB.US,D,20191115,000000,18.1716,18.1916,18.004,18.0719,108505.35700111,0
+LOB.US,D,20191118,000000,18.0918,18.1018,17.7517,17.8165,147770.36274772,0
+LOB.US,D,20191119,000000,17.9652,18.2215,17.8763,18.1816,141379.08452393,0
+LOB.US,D,20191120,000000,18.1117,18.2015,17.8564,17.9751,131003.65890229,0
+LOB.US,D,20191121,000000,18.0719,18.0719,17.7467,17.9252,60435.926884118,0
+LOB.US,D,20191122,000000,18.004,18.1117,17.9232,17.9652,91233.366218467,0
+LOB.US,D,20191125,000000,18.013,18.2613,17.985,18.1317,139527.36830757,0
+LOB.US,D,20191126,000000,18.1217,18.1217,17.7966,17.9452,134529.63937493,0
+LOB.US,D,20191127,000000,18.023,18.1516,17.9502,18.1018,84603.480274327,0
+LOB.US,D,20191129,000000,18.013,18.2913,17.9751,18.023,82942.249212866,0
+LOB.US,D,20191202,000000,18.1117,18.2015,17.8564,17.9552,105302.19873837,0
+LOB.US,D,20191203,000000,17.7467,17.8464,17.5572,17.8265,89609.229634541,0
+LOB.US,D,20191204,000000,17.9452,18.2813,17.8953,17.9153,127583.94909502,0
+LOB.US,D,20191205,000000,18.5966,19.2789,18.2613,19.1412,573035.48894723,0
+LOB.US,D,20191206,000000,19.2888,19.5381,18.9367,19.1112,288477.73646224,0
+LOB.US,D,20191209,000000,18.9915,19.2639,18.9616,19.0514,152318.94773615,0
+LOB.US,D,20191210,000000,18.9915,19.1899,18.8928,19.0464,117092.22727354,0
+LOB.US,D,20191211,000000,19.0912,19.1062,18.8429,19.0414,96248.138559703,0
+LOB.US,D,20191212,000000,19.0115,19.5281,19.0115,19.2189,186575.1964622,0
+LOB.US,D,20191213,000000,19.2289,19.3686,18.9317,19.0215,88487.372327495,0
+LOB.US,D,20191216,000000,18.794,19.2289,18.794,18.9616,123797.3047262,0
+LOB.US,D,20191217,000000,18.9416,19.1989,18.8728,19.0514,113623.39234738,0
+LOB.US,D,20191218,000000,19.0912,19.1412,18.9416,18.9715,82134.191134691,0
+LOB.US,D,20191219,000000,18.9915,19.0613,18.814,19.0414,172847.23211423,0
+LOB.US,D,20191220,000000,19.0514,19.3486,18.9466,19.1012,434560.80175888,0
+LOB.US,D,20191223,000000,19.0613,19.1512,18.8339,18.8628,89792.696915317,0
+LOB.US,D,20191224,000000,18.8628,18.8928,18.7252,18.8928,33586.543023537,0
+LOB.US,D,20191226,000000,18.9317,19.1512,18.784,18.8928,67320.461403764,0
+LOB.US,D,20191227,000000,18.9616,18.9616,18.774,18.8429,79085.426102763,0
+LOB.US,D,20191230,000000,18.9416,19.0115,18.7352,18.8339,86239.647499616,0
+LOB.US,D,20191231,000000,18.7053,18.9416,18.6753,18.804,118285.26587532,0
+LOB.US,D,20200102,000000,18.9117,18.9317,18.4689,18.7541,104256.53549329,0
+LOB.US,D,20200103,000000,18.5676,18.6853,18.4189,18.5966,93620.445975461,0
+LOB.US,D,20200106,000000,18.3492,18.6255,18.2015,18.5676,115669.60393244,0
+LOB.US,D,20200107,000000,18.6553,18.6553,18.2115,18.2813,138147.85476467,0
+LOB.US,D,20200108,000000,18.2315,18.5576,18.2235,18.4679,86226.614304807,0
+LOB.US,D,20200109,000000,18.5376,18.7152,18.4379,18.4579,51335.749246895,0
+LOB.US,D,20200110,000000,18.4579,18.6453,18.2823,18.5576,198309.08200435,0
+LOB.US,D,20200113,000000,18.5476,18.6853,18.4379,18.5676,88148.509262453,0
+LOB.US,D,20200114,000000,18.4878,18.7152,18.4479,18.5077,80901.050395043,0
+LOB.US,D,20200115,000000,18.4479,18.6753,18.402,18.5576,88520.456591242,0
+LOB.US,D,20200116,000000,18.6553,18.8578,18.5676,18.6155,83967.861389012,0
+LOB.US,D,20200117,000000,18.7541,18.7541,18.4289,18.4978,90553.63498149,0
+LOB.US,D,20200121,000000,18.4978,18.5676,18.3492,18.389,197971.22149276,0
+LOB.US,D,20200122,000000,18.4289,18.6354,18.1317,18.5576,207428.30815706,0
+LOB.US,D,20200123,000000,19.3886,19.7755,18.804,19.4883,370810.43317942,0
+LOB.US,D,20200124,000000,19.0812,19.3376,18.3592,18.409,217227.26554676,0
+LOB.US,D,20200127,000000,18.2414,18.4379,18.0739,18.1816,134379.25635789,0
+LOB.US,D,20200128,000000,18.2115,18.2913,18.0329,18.0719,105032.51186117,0
+LOB.US,D,20200129,000000,18.0529,18.2015,17.5771,17.627,129722.39559719,0
+LOB.US,D,20200130,000000,17.5273,17.7666,17.4484,17.6968,87287.315851594,0
+LOB.US,D,20200131,000000,17.647,17.7267,17.2419,17.2919,119716.91219744,0
+LOB.US,D,20200203,000000,17.3407,17.5173,17.2819,17.4286,93606.410227205,0
+LOB.US,D,20200204,000000,17.627,17.7766,17.4624,17.597,87414.640139346,0
+LOB.US,D,20200205,000000,17.7567,18.025,17.7567,17.9652,108575.5357424,0
+LOB.US,D,20200206,000000,18.0719,18.1317,17.7766,17.8365,82764.79725277,0
+LOB.US,D,20200207,000000,17.7766,17.7866,17.5572,17.7068,232865.09421101,0
+LOB.US,D,20200210,000000,17.7068,17.8265,17.4993,17.7866,81916.63703672,0
+LOB.US,D,20200211,000000,17.7966,18.0329,17.7567,17.8065,177252.45195977,0
+LOB.US,D,20200212,000000,17.8953,17.9252,17.7068,17.7966,125971.84315246,0
+LOB.US,D,20200213,000000,17.7367,17.9053,17.7068,17.8464,75838.155488358,0
+LOB.US,D,20200214,000000,17.8265,17.9053,17.7167,17.8265,75909.336783085,0
+LOB.US,D,20200218,000000,17.7267,17.8564,17.625,17.8464,95631.568189879,0
+LOB.US,D,20200219,000000,17.9053,18.0918,17.8953,17.9352,89872.901191067,0
+LOB.US,D,20200220,000000,17.8664,18.1516,17.8664,18.013,57319.990771251,0
+LOB.US,D,20200221,000000,17.994,18.013,17.6769,17.7167,78162.074378198,0
+LOB.US,D,20200224,000000,17.4086,17.5373,17.1412,17.2509,152794.15806997,0
+LOB.US,D,20200225,000000,17.2509,17.3297,16.5438,16.6366,122722.56743115,0
+LOB.US,D,20200226,000000,16.7253,16.9128,16.3702,16.5099,166772.76077965,0
+LOB.US,D,20200227,000000,16.1417,16.6565,15.9223,15.9323,125736.24309244,0
+LOB.US,D,20200228,000000,15.3677,15.7348,14.913,15.2291,204984.0828536,0
+LOB.US,D,20200302,000000,15.1992,15.6859,14.9857,15.656,147498.67076361,0
+LOB.US,D,20200303,000000,15.5064,15.9423,15.1164,15.249,148979.44220464,0
+LOB.US,D,20200304,000000,15.4566,15.6361,14.906,15.1693,111285.43770928,0
+LOB.US,D,20200305,000000,14.873,15.0606,13.9963,14.12,195509.95278069,0
+LOB.US,D,20200306,000000,13.5754,13.9613,13.1095,13.4757,210027.92924479,0
+LOB.US,D,20200309,000000,12.525,12.8511,11.3949,11.4328,273130.64829758,0
+LOB.US,D,20200310,000000,11.8896,12.1878,11.3151,11.9485,294298.56177475,0
+LOB.US,D,20200311,000000,11.5824,11.8108,10.9411,11.1755,526227.27106639,0
+LOB.US,D,20200312,000000,10.2957,10.9011,9.89772,10.4144,475558.21986166,0
+LOB.US,D,20200313,000000,11.2652,12.2008,9.95758,10.7625,1654693.4104338,0
+LOB.US,D,20200316,000000,9.88775,10.0174,8.67007,8.88791,573377.35967261,0
+LOB.US,D,20200317,000000,8.99693,9.88775,8.44215,9.73813,730232.86175585,0
+LOB.US,D,20200318,000000,9.22484,9.39342,7.92686,8.00606,316720.66961397,0
+LOB.US,D,20200319,000000,7.97643,9.26454,7.50075,8.91763,452563.65400429,0
+LOB.US,D,20200320,000000,9.01687,9.95758,8.68981,9.02685,850941.29931225,0
+LOB.US,D,20200323,000000,9.24479,9.32389,8.43218,8.85828,293194.75042975,0
+LOB.US,D,20200324,000000,9.38343,10.196,9.16549,10.1072,289647.71633474,0
+LOB.US,D,20200325,000000,10.3455,10.6877,9.62043,10.3455,355827.27191596,0
+LOB.US,D,20200326,000000,10.593,12.2867,10.4144,12.2178,554911.32773474,0
+LOB.US,D,20200327,000000,11.9884,14.2347,11.385,13.9713,868837.88089229,0
+LOB.US,D,20200330,000000,14.05,14.1797,11.9485,12.525,609247.71944811,0
+LOB.US,D,20200331,000000,12.555,12.8811,11.9684,12.3564,473756.63131765,0
+LOB.US,D,20200401,000000,11.9385,12.178,10.2858,10.5042,341545.89806533,0
+LOB.US,D,20200402,000000,10.3655,11.7411,10.3655,11.3052,381894.66408799,0
+LOB.US,D,20200403,000000,11.3151,11.771,10.4942,10.7326,496794.30697323,0
+LOB.US,D,20200406,000000,11.4049,11.8896,11.0088,11.2852,410928.6119093,0
+LOB.US,D,20200407,000000,11.8408,12.138,11.0278,11.1265,274586.35590244,0
+LOB.US,D,20200408,000000,11.375,11.7211,11.1365,11.5325,266380.45593982,0
+LOB.US,D,20200409,000000,11.9385,13.307,11.8058,13.1295,339944.82021068,0
+LOB.US,D,20200413,000000,13.1295,13.4217,12.4263,12.8013,238935.55533179,0
+LOB.US,D,20200414,000000,13.1395,13.8028,12.9898,13.2771,334603.21544577,0
+LOB.US,D,20200415,000000,12.7814,12.8113,12.2477,12.555,301907.94243649,0
+LOB.US,D,20200416,000000,12.6148,12.7315,11.7998,12.3265,390768.26464622,0
+LOB.US,D,20200417,000000,12.9111,13.6941,12.7414,13.5254,268265.25641993,0
+LOB.US,D,20200420,000000,12.8113,13.9225,12.7614,13.8326,370405.40158688,0
+LOB.US,D,20200421,000000,13.347,14.2087,13.317,13.7339,316574.29681073,0
+LOB.US,D,20200422,000000,14.2187,14.6656,13.5654,13.9325,270008.69686403,0
+LOB.US,D,20200423,000000,12.9798,13.5454,11.6224,12.2477,690993.92239886,0
+LOB.US,D,20200424,000000,12.2966,13.2571,12.2966,13.1973,345393.6981944,0
+LOB.US,D,20200427,000000,13.307,14.062,13.2273,13.6741,223276.67304516,0
+LOB.US,D,20200428,000000,14.07,14.12,13.1873,13.3967,320647.67146535,0
+LOB.US,D,20200429,000000,14.06,14.6157,13.7239,14.1797,296698.67472656,0
+LOB.US,D,20200430,000000,13.7828,14.08,13.5304,13.8227,167158.7438567,0
+LOB.US,D,20200501,000000,13.5254,13.5844,12.8213,13.297,167136.68768087,0
+LOB.US,D,20200504,000000,12.94,13.3768,12.7814,13.287,126019.96571791,0
+LOB.US,D,20200505,000000,13.7628,13.8227,12.9698,12.9898,180616.01877402,0
+LOB.US,D,20200506,000000,13.0796,13.2023,12.2966,12.3764,216960.58632989,0
+LOB.US,D,20200507,000000,12.5848,13.1694,12.4951,12.8412,148327.78246418,0
+LOB.US,D,20200508,000000,13.1773,13.5944,13.0098,13.4567,140744.46819206,0
+LOB.US,D,20200511,000000,13.5154,13.5154,12.7135,12.7764,280517.46209411,0
+LOB.US,D,20200512,000000,12.6048,12.7714,11.8896,11.9096,250418.80251223,0
+LOB.US,D,20200513,000000,11.8896,12.0781,10.9311,11.5724,291354.06230131,0
+LOB.US,D,20200514,000000,11.2553,11.8308,10.8014,11.8008,183262.75987375,0
+LOB.US,D,20200515,000000,11.761,12.0183,11.5375,11.9684,109460.79043598,0
+LOB.US,D,20200518,000000,12.535,13.0497,12.3564,12.921,349960.32914489,0
+LOB.US,D,20200519,000000,12.8213,12.8811,12.3564,12.3664,149573.95639863,0
+LOB.US,D,20200520,000000,12.7215,13.2372,12.7036,12.9698,171009.55164613,0
+LOB.US,D,20200521,000000,12.95,13.1973,12.8013,12.931,107216.07326844,0
+LOB.US,D,20200522,000000,13.0397,13.1883,12.6337,12.9998,119124.40311034,0
+LOB.US,D,20200526,000000,13.4177,13.7748,13.2482,13.6661,189401.39462892,0
+LOB.US,D,20200527,000000,13.9045,14.4152,13.4577,14.3704,256309.80656603,0
+LOB.US,D,20200528,000000,14.6496,14.6496,13.7848,13.8846,161006.07335327,0
+LOB.US,D,20200529,000000,13.6461,13.7459,13.318,13.4477,134479.51170258,0
+LOB.US,D,20200601,000000,13.4965,13.9345,13.4077,13.7359,198436.4062921,0
+LOB.US,D,20200602,000000,13.9245,13.9733,13.5464,13.6661,147319.21369662,0
+LOB.US,D,20200603,000000,13.9145,14.6097,13.8446,14.3204,177576.27672311,0
+LOB.US,D,20200604,000000,14.2607,15.0247,13.9245,15.0047,238206.69897592,0
+LOB.US,D,20200605,000000,15.4924,17.0165,15.1443,16.794,547175.62533871,0
+LOB.US,D,20200608,000000,17.0115,17.5682,16.7543,17.4286,368956.71185615,0
+LOB.US,D,20200609,000000,17.0016,17.4385,16.5368,17.0814,200743.28177334,0
+LOB.US,D,20200610,000000,16.9517,16.9517,15.8106,16.049,196223.77083486,0
+LOB.US,D,20200611,000000,15.1344,15.1443,13.6361,13.6411,324054.34807781,0
+LOB.US,D,20200612,000000,14.2904,14.6097,13.8048,14.4701,191588.96624999,0
+LOB.US,D,20200615,000000,13.7748,15.0047,13.7748,14.9458,213272.19219886,0
+LOB.US,D,20200616,000000,15.7119,15.9593,14.7783,15.1543,198595.81229015,0
+LOB.US,D,20200617,000000,15.2141,15.4276,14.4301,14.4301,154638.85641221,0
+LOB.US,D,20200618,000000,14.2117,14.858,14.2117,14.4501,129007.57498958,0
+LOB.US,D,20200619,000000,14.6097,14.7084,14.083,14.2507,235093.7705234,0
+LOB.US,D,20200622,000000,14.063,14.3204,13.8945,14.2407,237540.00093375,0
+LOB.US,D,20200623,000000,14.4801,14.898,14.2904,14.3354,139855.20328469,0
+LOB.US,D,20200624,000000,14.0232,14.2307,13.4767,13.5963,206250.30785699,0
+LOB.US,D,20200625,000000,13.4177,14.153,13.0597,14.143,154334.08016436,0
+LOB.US,D,20200626,000000,13.8048,13.8148,13.0696,13.1395,364323.91237817,0
+LOB.US,D,20200629,000000,13.308,14.2805,13.308,13.9983,192871.23210854,0
+LOB.US,D,20200630,000000,13.8346,14.4701,13.7648,14.4102,108713.88811806,0
+LOB.US,D,20200701,000000,14.3803,14.6696,13.7259,13.7648,113009.82963789,0
+LOB.US,D,20200702,000000,14.063,14.4301,13.7259,13.9533,339381.38517353,0
+LOB.US,D,20200706,000000,14.6696,14.7184,13.8346,14.103,227019.20506231,0
+LOB.US,D,20200707,000000,13.9833,14.2904,13.6561,13.9533,244423.53289995,0
+LOB.US,D,20200708,000000,13.9533,14.2805,13.5754,13.8198,154665.92535528,0
+LOB.US,D,20200709,000000,13.8646,14.2117,13.1783,13.288,136344.26111376,0
+LOB.US,D,20200710,000000,13.4077,13.9443,13.4077,13.9145,148665.64297577,0
+LOB.US,D,20200713,000000,14.2217,14.7483,13.8396,14.3903,249920.53344913,0
+LOB.US,D,20200714,000000,14.2407,14.6885,14.063,14.4002,201539.30921016,0
+LOB.US,D,20200715,000000,14.898,15.3339,14.8083,15.1094,202189.96639718,0
+LOB.US,D,20200716,000000,14.898,15.6321,14.868,15.5623,235657.20556054,0
+LOB.US,D,20200717,000000,15.5822,15.6221,15.1244,15.3538,213308.28412295,0
+LOB.US,D,20200720,000000,15.274,15.3737,15.0745,15.1543,101627.8403556,0
+LOB.US,D,20200721,000000,15.3737,15.8894,15.0656,15.7807,144516.07425918,0
+LOB.US,D,20200722,000000,15.8406,15.9293,15.4924,15.7019,123290.01268209,0
+LOB.US,D,20200723,000000,15.8894,16.4381,15.7907,15.9991,285380.84886487,0
+LOB.US,D,20200724,000000,15.9593,16.1387,15.7119,15.8356,172861.26786249,0
+LOB.US,D,20200727,000000,15.8894,15.8894,15.5922,15.7418,125787.37331824,0
+LOB.US,D,20200728,000000,15.6022,15.8994,15.5523,15.6919,153395.69013809,0
+LOB.US,D,20200729,000000,15.9493,17.3198,15.9493,17.3009,236524.41429207,0
+LOB.US,D,20200730,000000,16.9128,17.3009,16.7143,17.2111,195275.35527413,0
+LOB.US,D,20200731,000000,17.1712,17.3986,16.5567,16.8929,199635.46021455,0
+LOB.US,D,20200803,000000,16.9917,17.4385,16.794,17.2509,130636.72434073,0
+LOB.US,D,20200804,000000,17.3198,17.3886,17.0614,17.2111,127611.01803809,0
+LOB.US,D,20200805,000000,17.4783,17.7776,17.2809,17.7377,107512.82908871,0
+LOB.US,D,20200806,000000,17.8075,18.006,17.628,17.9672,171150.91168213,0
+LOB.US,D,20200807,000000,17.8773,18.6403,17.7078,18.6305,113968.2707331,0
+LOB.US,D,20200810,000000,18.81,19.4883,18.7103,19.3566,207856.39847887,0
+LOB.US,D,20200811,000000,19.7047,20.1116,19.2469,19.4064,140171.00762045,0
+LOB.US,D,20200812,000000,19.7047,19.7845,19.2069,19.3166,107663.21210575,0
+LOB.US,D,20200813,000000,19.177,19.3066,18.6305,19.2169,106158.379382,0
+LOB.US,D,20200814,000000,19.1172,19.4863,18.8788,19.0872,182389.53582152,0
+LOB.US,D,20200817,000000,19.0872,19.1969,18.7302,19.1072,120641.26647545,0
+LOB.US,D,20200818,000000,19.0972,19.0972,18.5616,18.7103,87160.994117288,0
+LOB.US,D,20200819,000000,18.82,19.6448,18.5217,19.3566,150651.70135402,0
+LOB.US,D,20200820,000000,18.9975,19.7445,18.9775,19.4863,121879.41998234,0
+LOB.US,D,20200821,000000,19.4963,19.7545,19.2369,19.5161,180448.59234839,0
+LOB.US,D,20200824,000000,19.615,20.0778,19.2569,19.8532,179001.90772455,0
+LOB.US,D,20200825,000000,20.0826,20.8856,19.7945,20.8558,257707.36607096,0
+LOB.US,D,20200826,000000,20.6862,20.8258,19.9332,19.953,289950.48747569,0
+LOB.US,D,20200827,000000,19.963,20.8658,19.963,20.0976,151368.52706853,0
+LOB.US,D,20200828,000000,20.4189,20.6662,19.9729,20.5965,350212.9726135,0
+LOB.US,D,20200831,000000,20.6263,22.2761,20.2104,22.0277,1194058.1986289,0
+LOB.US,D,20200901,000000,22.1275,22.7619,21.8702,22.3958,314044.85446427,0
+LOB.US,D,20200902,000000,22.6342,23.4491,22.3858,23.3394,250325.56504167,0
+LOB.US,D,20200903,000000,23.3394,23.9199,22.9105,23.0701,199632.45255421,0
+LOB.US,D,20200904,000000,23.7065,23.8661,22.3548,23.5588,162054.74425869,0
+LOB.US,D,20200908,000000,23.5788,23.5788,22.4547,22.4745,172368.01156663,0
+LOB.US,D,20200909,000000,22.6432,23.11,22.1285,22.7819,151667.28799569,0
+LOB.US,D,20200910,000000,23.4891,23.6875,22.9704,22.9903,624704.08593848,0
+LOB.US,D,20200911,000000,22.9803,23.0901,22.7619,23.0501,121459.35008811,0
+LOB.US,D,20200914,000000,23.3095,24.0845,23.2895,23.9459,133985.25285327,0
+LOB.US,D,20200915,000000,24.2151,24.4645,23.4392,23.7264,301398.64528548,0
+LOB.US,D,20200916,000000,23.6975,24.3978,23.5189,24.0655,136254.03130354,0
+LOB.US,D,20200917,000000,23.5988,24.1752,23.4691,24.1154,132807.25255321,0
+LOB.US,D,20200918,000000,24.4325,26.4425,24.4325,26.0145,1105045.4882952,0
+LOB.US,D,20200921,000000,25.3582,25.6954,24.2441,24.3528,408903.45394663,0
+LOB.US,D,20200922,000000,24.5612,24.7607,23.7364,24.0157,262017.34333905,0
+LOB.US,D,20200923,000000,24.0456,24.6212,23.6287,23.6975,262650.95711747,0
+LOB.US,D,20200924,000000,23.7464,24.1454,23.4192,23.6187,244629.05635656,0
+LOB.US,D,20200925,000000,23.4591,23.9459,23.3892,23.6685,238603.71014088,0
+LOB.US,D,20200928,000000,24.2541,25.0321,24.1054,24.9094,140460.7455666,0
+LOB.US,D,20200929,000000,25.6365,25.7951,24.9593,25.6465,191263.13637976,0
+LOB.US,D,20200930,000000,25.7851,26.0245,25.0691,25.1888,125103.63186747,0
+LOB.US,D,20201001,000000,25.2385,25.8948,24.8107,25.865,173686.36934926,0
+LOB.US,D,20201002,000000,25.1388,26.8684,25.1288,26.7507,234411.03162608,0
+LOB.US,D,20201005,000000,27.9736,29.4947,27.8439,29.405,411712.60870475,0
+LOB.US,D,20201006,000000,29.8238,30.4891,28.223,28.3527,428198.59758505,0
+LOB.US,D,20201007,000000,29.0458,30.7076,29.0458,29.8737,322044.22841684,0
+LOB.US,D,20201008,000000,30.2807,31.0947,30.0723,30.7176,237789.63674203,0
+LOB.US,D,20201009,000000,31.1844,31.6423,30.4492,30.5789,231711.15519366,0
+LOB.US,D,20201012,000000,30.8163,31.2542,30.3894,31.1444,286161.83799997,0
+LOB.US,D,20201013,000000,31.1944,31.5773,30.181,30.9949,181014.03249243,0
+LOB.US,D,20201014,000000,31.4836,31.9713,31.1844,31.5136,207802.26059275,0
+LOB.US,D,20201015,000000,31.2243,32.6476,30.895,32.3394,200868.60095421,0
+LOB.US,D,20201016,000000,32.4192,32.925,31.9115,32.111,192718.84398461,0
+LOB.US,D,20201019,000000,32.488,32.7175,31.8017,31.8317,210355.76422192,0
+LOB.US,D,20201020,000000,32.1908,33.5163,32.0761,32.6077,272494.02685882,0
+LOB.US,D,20201021,000000,32.5579,32.7673,31.4836,31.5723,258345.99261661,0
+LOB.US,D,20201022,000000,33.0735,33.5613,31.5823,32.7473,356019.76217776,0
+LOB.US,D,20201023,000000,33.5613,34.5956,32.6676,33.5213,408652.8155849,0
+LOB.US,D,20201026,000000,34.7253,34.7253,32.6676,33.6112,733917.24567308,0
+LOB.US,D,20201027,000000,33.4916,34.9528,33.4376,34.7053,613805.32741757,0
+LOB.US,D,20201028,000000,33.9104,34.6555,33.4716,34.07,353896.3539773,0
+LOB.US,D,20201029,000000,35.1772,37.5142,34.0202,36.6045,778579.99917763,0
+LOB.US,D,20201030,000000,36.0679,37.6888,35.8215,37.0713,443816.37518037,0
+LOB.US,D,20201102,000000,37.6688,38.7142,37.0713,37.7775,381366.31842149,0
+LOB.US,D,20201103,000000,38.6145,39.4582,38.0708,39.1899,482690.38508269,0
+LOB.US,D,20201104,000000,39.1011,39.3695,35.9502,37.9072,440903.95741722,0
+LOB.US,D,20201105,000000,38.1955,40.9354,38.1955,40.5225,510206.46698544,0
+LOB.US,D,20201106,000000,40.5724,41.6467,39.18,39.3795,342644.6966431,0
+LOB.US,D,20201109,000000,40.9704,42.7508,39.8562,40.6222,598844.22232996,0
+LOB.US,D,20201110,000000,40.8108,43.7044,40.8108,42.9493,857664.42272695,0
+LOB.US,D,20201111,000000,43.1977,43.6844,41.2676,42.4924,552050.04019738,0
+LOB.US,D,20201112,000000,41.7664,42.3827,41.1898,41.8751,416813.60064242,0
+LOB.US,D,20201113,000000,42.6111,43.6924,42.4327,43.1378,463955.66882106,0
+LOB.US,D,20201116,000000,44.7508,46.7966,44.5512,45.047,620192.59542757,0
+LOB.US,D,20201117,000000,44.7976,45.6644,44.1623,45.3961,434307.15573682,0
+LOB.US,D,20201118,000000,46.1163,47.2354,44.232,44.3817,428650.74918959,0
+LOB.US,D,20201119,000000,44.1223,44.6301,43.2575,43.8541,299306.31624186,0
+LOB.US,D,20201120,000000,43.5448,43.8501,40.8707,43.485,590982.19819962,0
+LOB.US,D,20201123,000000,44.282,45.6344,44.252,44.6411,243765.8578388,0
+LOB.US,D,20201124,000000,45.426,46.9362,44.8873,45.833,371027.98727738,0
+LOB.US,D,20201125,000000,45.2364,45.448,44.1822,44.651,453608.31469593,0
+LOB.US,D,20201127,000000,44.5512,44.7008,42.8795,44.0336,324670.91844763,0
+LOB.US,D,20201130,000000,43.5149,44.0186,40.4707,40.9185,654354.60412962,0
+LOB.US,D,20201201,000000,41.4152,43.068,41.4152,41.8043,437458.18122032,0
+LOB.US,D,20201202,000000,41.7644,43.105,41.2248,42.8287,262707.10011049,0
+LOB.US,D,20201203,000000,42.292,43.6545,41.6147,43.067,398713.50071265,0
+LOB.US,D,20201204,000000,43.6545,44.282,43.2865,43.7344,215527.93745431,0
+LOB.US,D,20201207,000000,44.0336,44.0336,42.0436,42.5614,257067.73697186,0
+LOB.US,D,20201208,000000,42.0825,42.7888,41.2278,41.7744,395044.15509711,0
+LOB.US,D,20201209,000000,42.0925,42.4715,39.8532,41.2078,405235.11088453,0
+LOB.US,D,20201210,000000,40.75,42.3519,40.3011,42.282,293373.2049433,0
+LOB.US,D,20201211,000000,42.1025,44.4714,41.6896,43.6446,439918.44737894,0
+LOB.US,D,20201214,000000,44.7786,46.1043,44.3208,45.5357,492573.55696191,0
+LOB.US,D,20201215,000000,46.1023,48.0533,45.5457,47.5966,486848.9767803,0
+LOB.US,D,20201216,000000,47.8747,48.8493,46.988,48.581,264738.27339385,0
+LOB.US,D,20201217,000000,48.531,49.8946,47.8448,49.6762,262024.36121318,0
+LOB.US,D,20201218,000000,49.9834,50.7495,48.8093,49.3072,652940.00121609,0
+LOB.US,D,20201221,000000,48.7994,50.1219,48.7595,49.9135,241171.24951832,0
+LOB.US,D,20201222,000000,49.9535,50.7005,46.5701,47.6153,481537.44861879,0
+LOB.US,D,20201223,000000,47.735,49.0777,46.592,48.938,391998.39772553,0
+LOB.US,D,20201224,000000,49.0378,49.1555,47.382,47.9047,98862.797949136,0
+LOB.US,D,20201228,000000,48.4812,49.2572,47.9047,48.3416,285830.99536251,0
+LOB.US,D,20201229,000000,48.6109,48.6109,43.8341,45.7053,376604.18954886,0
+LOB.US,D,20201230,000000,46.0723,47.0688,46.0723,46.3916,138660.15957602,0
+LOB.US,D,20201231,000000,46.3816,47.6064,45.8699,47.2274,238316.97985508,0
+LOB.US,D,20210104,000000,47.5766,48.2529,43.5149,44.8883,314157.14045033,0
+LOB.US,D,20210105,000000,44.6809,46.3217,44.6809,45.3073,348253.98317832,0
+LOB.US,D,20210106,000000,46.2917,47.6303,45.4569,47.018,600929.53349945,0
+LOB.US,D,20210107,000000,47.5266,49.735,47.5266,48.7006,298500.26327058,0
+LOB.US,D,20210108,000000,49.0278,49.322,46.0224,47.5066,243751.82209055,0
+LOB.US,D,20210111,000000,46.8883,49.5465,46.4753,49.4866,221661.55944225,0
+LOB.US,D,20210112,000000,49.8447,52.1917,49.8447,50.4313,313510.4934771,0
+LOB.US,D,20210113,000000,50.4711,50.7893,48.5012,48.6607,203111.31301485,0
+LOB.US,D,20210114,000000,48.7595,50.521,48.7595,49.9135,208905.0693843,0
+LOB.US,D,20210115,000000,49.1375,49.6303,47.765,48.928,182951.96830522,0
+LOB.US,D,20210119,000000,49.3769,49.745,47.4369,47.8747,171139.88359422,0
+LOB.US,D,20210120,000000,47.8548,48.2727,46.6599,47.4369,198999.84132924,0
+LOB.US,D,20210121,000000,47.4269,48.4213,45.8739,47.3172,165881.4907654,0
+LOB.US,D,20210122,000000,46.4813,48.6309,46.4813,48.541,166983.2970035,0
+LOB.US,D,20210125,000000,48.0034,49.0477,45.9636,47.805,223011.99893518,0
+LOB.US,D,20210126,000000,47.9047,48.6358,46.212,46.3517,214629.64956592,0
+LOB.US,D,20210127,000000,45.008,45.6953,40.8657,41.0084,711742.76853525,0
+LOB.US,D,20210128,000000,40.8287,41.2855,38.3111,40.4308,746433.12290379,0
+LOB.US,D,20210129,000000,40.2811,41.1578,39.2018,39.6837,626929.75459053,0
+LOB.US,D,20210201,000000,39.4064,40.4308,38.5705,39.4462,519206.38927797,0
+LOB.US,D,20210202,000000,39.6937,40.6302,38.9086,40.3111,222909.7384836,0
+LOB.US,D,20210203,000000,40.331,41.0382,39.6637,40.5505,293896.53784256,0
+LOB.US,D,20210204,000000,40.5804,43.087,40.5804,42.9982,214945.45390168,0
+LOB.US,D,20210205,000000,43.6047,43.7593,42.1523,42.9084,215683.33323857,0
+LOB.US,D,20210208,000000,42.8885,43.9638,42.5114,43.6047,208262.43262485,0
+LOB.US,D,20210209,000000,43.3563,45.018,42.7987,44.5711,318378.89301509,0
+LOB.US,D,20210210,000000,44.5811,45.9237,44.5811,44.7508,227540.53285469,0
+LOB.US,D,20210211,000000,44.7408,46.182,44.3617,45.3173,247053.23059109,0
+LOB.US,D,20210212,000000,45.1177,47.008,44.8535,46.2519,292185.17910876,0
+LOB.US,D,20210216,000000,46.6299,48.1431,46.202,47.5766,270823.77281633,0
+LOB.US,D,20210217,000000,46.8383,48.16,46.8085,47.2872,238584.66162539,0
+LOB.US,D,20210218,000000,46.7686,47.3671,45.0879,46.6499,281693.45728729,0
+LOB.US,D,20210219,000000,47.1775,48.7106,47.1775,48.531,237579.10051819,0
+LOB.US,D,20210222,000000,48.581,50.5908,48.5162,50.4113,325338.61904325,0
+LOB.US,D,20210223,000000,49.8048,50.7495,47.8747,50.6407,418466.8112763,0
+LOB.US,D,20210224,000000,51.5075,57.8454,51.3379,57.2378,868690.5055356,0
+LOB.US,D,20210225,000000,56.9297,56.9297,53.2481,53.3678,516864.42442608,0
+LOB.US,D,20210226,000000,53.5962,55.8644,51.3978,54.8399,432446.41653943,0
+LOB.US,D,20210301,000000,55.4165,58.392,55.3268,57.9551,399294.98171184,0
+LOB.US,D,20210302,000000,57.7167,57.7854,54.8001,54.8699,333906.44080019,0
+LOB.US,D,20210303,000000,55.3567,57.8702,54.4819,54.4918,294707.60358109,0
+LOB.US,D,20210304,000000,53.6261,55.2081,51.3209,52.9787,310848.71407567,0
+LOB.US,D,20210305,000000,54.2125,54.8499,51.1683,52.6805,357564.69703939,0
+LOB.US,D,20210308,000000,53.7368,58.376,53.3878,56.7321,416280.24220868,0
+LOB.US,D,20210309,000000,58.1076,58.1625,55.3218,56.0061,378180.20356734,0
+LOB.US,D,20210310,000000,56.1446,59.5011,56.1446,58.7829,320143.38708158,0
+LOB.US,D,20210311,000000,58.9923,60.6851,58.4049,60.4467,331717.86662568,0
+LOB.US,D,20210312,000000,61.2137,63.1567,59.899,60.8846,223798.00083753,0
+LOB.US,D,20210315,000000,61.1737,62.647,58.8826,62.3687,301319.44356318,0
+LOB.US,D,20210316,000000,61.9299,62.676,60.337,62.2889,631949.539699,0
+LOB.US,D,20210317,000000,62.5373,64.0115,60.7948,63.9317,367798.76262502,0
+LOB.US,D,20210318,000000,64.9662,67.6952,62.9852,63.4639,477820.98299125,0
+LOB.US,D,20210319,000000,62.3587,64.8763,60.4367,64.2309,674608.18886325,0
+LOB.US,D,20210322,000000,64.4503,65.2453,62.1194,64.8863,591612.8043177,0
+LOB.US,D,20210323,000000,63.852,64.5592,59.8193,60.4467,796672.07867981,0
+LOB.US,D,20210324,000000,61.483,66.6109,61.483,64.8165,603136.153636,0
+LOB.US,D,20210325,000000,63.427,67.5555,62.0296,67.0279,654382.67562613,0
+LOB.US,D,20210326,000000,68.2028,69.1983,66.3815,68.1629,388623.80282337,0
+LOB.US,D,20210329,000000,67.6352,69.6362,65.8928,66.8782,656928.15882773,0
+LOB.US,D,20210330,000000,67.1675,69.4178,66.9082,68.2826,408382.12615425,0
+LOB.US,D,20210331,000000,68.2826,71.0197,67.9784,68.1929,448119.33457433,0
+LOB.US,D,20210401,000000,68.4223,68.9389,66.5511,67.9435,389013.7961142,0
+LOB.US,D,20210405,000000,69.1983,70.4142,67.5855,68.2627,336320.58950025,0
+LOB.US,D,20210406,000000,68.2028,69.4675,66.3116,69.0487,470471.26367226,0
+LOB.US,D,20210407,000000,69.0586,70.2945,67.5755,67.9535,365581.11440055,0
+LOB.US,D,20210408,000000,67.2373,69.3578,65.1956,68.7993,432929.64730082,0
+LOB.US,D,20210409,000000,69.1884,70.0053,67.9036,69.7859,154492.48360897,0
+LOB.US,D,20210412,000000,70.1948,71.1692,69.7957,70.9109,163269.8390363,0
+LOB.US,D,20210413,000000,70.4142,70.5538,68.0532,68.3724,216798.17267149,0
+LOB.US,D,20210414,000000,68.2726,70.901,67.8049,69.6362,243427.99732721,0
+LOB.US,D,20210415,000000,70.0251,71.2361,68.9489,70.7324,289764.01253457,0
+LOB.US,D,20210416,000000,71.687,71.7767,70.1051,71.289,155997.31633272,0
+LOB.US,D,20210419,000000,71.2591,72.3253,70.1498,70.9309,189506.66274084,0
+LOB.US,D,20210420,000000,70.891,70.891,63.2944,63.832,347198.29439877,0
+LOB.US,D,20210421,000000,63.7722,66.1022,63.6226,65.6633,233060.59213315,0
+LOB.US,D,20210422,000000,66.6887,66.9182,61.8003,61.9299,341815.58494253,0
+LOB.US,D,20210423,000000,62.2889,67.2673,62.2291,65.9027,234048.10727832,0
+LOB.US,D,20210426,000000,65.773,66.7585,64.4206,65.1157,304756.19677905,0
+LOB.US,D,20210427,000000,65.5636,66.6208,64.9162,65.9127,171516.84369024,0
+LOB.US,D,20210428,000000,66.0225,66.7885,65.3402,66.3316,270821.76770944,0
+LOB.US,D,20210429,000000,67.7052,69.0786,65.5636,66.4413,306517.68318519,0
+LOB.US,D,20210430,000000,65.7132,66.5511,63.2445,63.6823,265025.00367966,0
+LOB.US,D,20210503,000000,64.8464,66.1322,63.7722,65.7481,335826.33065094,0
+LOB.US,D,20210504,000000,65.2155,68.4223,63.5786,68.1529,427118.84752277,0
+LOB.US,D,20210505,000000,68.5021,69.0986,65.8329,66.9579,240301.03312643,0
+LOB.US,D,20210506,000000,66.7087,66.8682,63.1248,65.6135,233040.5410642,0
+LOB.US,D,20210507,000000,64.4703,67.347,63.3442,66.8582,286572.88491319,0
+LOB.US,D,20210510,000000,67.2772,67.7351,64.1412,64.2609,194026.17367932,0
+LOB.US,D,20210511,000000,63.8819,65.7032,62.5972,64.8265,319116.77235199,0
+LOB.US,D,20210512,000000,65.4848,66.591,60.4067,61.0143,324236.81280514,0
+LOB.US,D,20210513,000000,60.8646,63.862,59.4511,61.6316,278084.26487856,0
+LOB.US,D,20210514,000000,60.9344,62.7259,60.9344,62.3687,279899.88917084,0
+LOB.US,D,20210517,000000,62.0097,62.0814,59.7494,60.5364,269191.61580483,0
+LOB.US,D,20210518,000000,60.6063,61.3634,58.9225,58.9225,254012.95661925,0
+LOB.US,D,20210519,000000,57.4802,58.346,56.5536,58.0378,232282.61065838,0
+LOB.US,D,20210520,000000,57.9081,59.0622,56.414,58.7431,277764.45032901,0
+LOB.US,D,20210521,000000,59.6607,60.331,57.7585,58.7131,152118.43704678,0
+LOB.US,D,20210524,000000,58.9026,60.348,57.7485,59.8801,243828.01615251,0
+LOB.US,D,20210525,000000,59.9998,61.5828,58.0976,58.1176,151377.55004955,0
+LOB.US,D,20210526,000000,58.346,59.5111,57.9481,59.182,197910.06573249,0
+LOB.US,D,20210527,000000,60.4676,61.3942,59.5808,60.318,284141.69280453,0
+LOB.US,D,20210528,000000,60.2591,60.6072,59.4891,60.348,200125.70885007,0
+LOB.US,D,20210601,000000,60.8157,61.7623,60.4676,61.3444,198391.29138699,0
+LOB.US,D,20210602,000000,61.6226,61.852,58.5444,58.6542,194414.16186326,0
+LOB.US,D,20210603,000000,58.6542,58.7031,57.3296,58.4149,154938.61989282,0
+LOB.US,D,20210604,000000,58.2463,58.9923,56.7511,57.3097,138696.25150011,0
+LOB.US,D,20210607,000000,57.7684,58.9525,57.1551,58.5644,227657.83160798,0
+LOB.US,D,20210608,000000,58.2662,58.2662,56.0838,57.4194,264562.82654065,0
+LOB.US,D,20210609,000000,57.0004,57.3296,54.8091,55.4465,395849.20551495,0
+LOB.US,D,20210610,000000,56.0348,56.8808,54.5208,54.5408,212574.41499984,0
+LOB.US,D,20210611,000000,55.0884,57.5291,55.0884,57.3994,352505.81234649,0
+LOB.US,D,20210614,000000,57.6587,58.5944,55.0984,55.6459,255168.90074349,0
+LOB.US,D,20210615,000000,55.6459,57.579,55.6459,57.0004,177162.22214955,0
+LOB.US,D,20210616,000000,56.4429,58.6841,55.9063,58.2662,214559.47082464,0
+LOB.US,D,20210617,000000,58.2662,58.7729,55.6859,55.7656,330802.53532869,0
+LOB.US,D,20210618,000000,55.606,57.1601,55.606,56.1238,898636.77699355,0
+LOB.US,D,20210621,000000,56.6224,59.8501,56.6224,59.0821,305237.42243354,0
+LOB.US,D,20210622,000000,59.2417,59.6507,57.8184,59.3814,223983.4732252,0
+LOB.US,D,20210623,000000,59.7205,60.4277,59.5011,60.1394,221175.32102052,0
+LOB.US,D,20210624,000000,60.3778,61.5139,59.92,61.3743,240848.42730842,0
+LOB.US,D,20210625,000000,61.4241,63.1567,60.1694,61.1747,1721433.3933919,0
+LOB.US,D,20210628,000000,61.3544,61.9319,57.1082,57.9381,362101.25138647,0
+LOB.US,D,20210629,000000,58.385,58.9625,56.9416,57.599,213511.80247266,0
+LOB.US,D,20210630,000000,56.9805,58.9425,56.9805,58.7729,239682.45764972,0
+LOB.US,D,20210701,000000,59.0821,60.1085,58.3949,59.8901,169936.81945797,0
+LOB.US,D,20210702,000000,59.6607,60.2691,59.0123,59.172,256407.05425037,0
+LOB.US,D,20210706,000000,58.8528,58.9016,57.0154,58.0378,236593.59047991,0
+LOB.US,D,20210707,000000,57.569,59.0722,57.3994,57.6189,218474.44203466,0
+LOB.US,D,20210708,000000,56.0348,58.6144,55.6559,57.6388,271832.34158388,0
+LOB.US,D,20210709,000000,58.5147,61.852,58.0628,61.7124,199681.57767311,0
+LOB.US,D,20210712,000000,60.8256,62.0516,60.706,61.6226,226191.0959152,0
+LOB.US,D,20210713,000000,61.2347,61.5039,59.0223,60.338,324171.64683109,0
+LOB.US,D,20210714,000000,60.2691,61.7523,58.0678,58.2263,304271.96346421,0
+LOB.US,D,20210715,000000,57.9081,59.9,57.6987,59.541,216935.52249372,0
+LOB.US,D,20210716,000000,60.2491,60.2491,56.9007,56.9007,222834.54697509,0
+LOB.US,D,20210719,000000,54.5458,56.0738,54.1218,55.0884,314843.88956143,0
+LOB.US,D,20210720,000000,55.0884,58.1875,55.0884,56.6524,263013.88146523,0
+LOB.US,D,20210721,000000,57.3695,58.376,57.0504,57.7585,193918.90046051,0
+LOB.US,D,20210722,000000,61.5039,62.5393,58.8138,62.0017,495565.17644737,0
+LOB.US,D,20210723,000000,62.7577,63.3163,58.9923,60.0896,315512.59271049,0
+LOB.US,D,20210726,000000,60.3878,61.3004,58.6741,60.8856,265505.2267807,0
+LOB.US,D,20210727,000000,58.9375,61.852,58.9375,61.075,185481.41065167,0
+LOB.US,D,20210728,000000,61.3743,62.2012,59.3814,61.5628,172614.63971456,0
+LOB.US,D,20210729,000000,61.9767,62.5084,61.2147,61.5429,138624.06765194,0
+LOB.US,D,20210730,000000,61.3942,62.3309,59.6407,59.9599,183842.23576604,0
+LOB.US,D,20210802,000000,60.1294,61.6506,58.2762,58.2862,201796.96544601,0
+LOB.US,D,20210803,000000,58.5047,59.3314,57.2797,57.8981,373160.41845887,0
+LOB.US,D,20210804,000000,57.0902,58.8228,56.7811,57.9979,159448.10529683,0
+LOB.US,D,20210805,000000,58.5744,59.8203,58.1885,59.7205,173644.26210449,0
+LOB.US,D,20210806,000000,60.7658,62.7527,59.9599,61.5927,209216.86350628,0
+LOB.US,D,20210809,000000,60.0197,61.7223,59.7903,60.348,155997.31633272,0
+LOB.US,D,20210810,000000,60.1694,61.9478,59.8701,60.8756,164216.24949014,0
+LOB.US,D,20210811,000000,60.6861,62.0605,60.5574,62.0516,121134.52277131,0
+LOB.US,D,20210812,000000,61.872,62.0516,60.5024,61.4341,96801.548062375,0
+LOB.US,D,20210813,000000,61.4142,61.4142,59.142,59.5111,125672.07967185,0
+LOB.US,D,20210816,000000,58.8328,60.3977,58.1775,59.4811,154599.75682778,0
+LOB.US,D,20210817,000000,58.8926,58.8926,56.2833,57.3296,119869.30032137,0
+LOB.US,D,20210818,000000,57.0204,59.132,56.1835,56.1835,160143.87738896,0
+LOB.US,D,20210819,000000,55.1182,55.6559,53.9044,54.8589,211801.44629231,0
+LOB.US,D,20210820,000000,55.3665,57.4094,54.5906,57.2797,213919.84172554,0
+LOB.US,D,20210823,000000,58.2063,59.6487,57.7924,59.3016,156093.56146362,0
+LOB.US,D,20210824,000000,59.4911,60.4077,58.8228,59.91,119539.46023735,0
+LOB.US,D,20210825,000000,59.8601,61.2447,59.7006,59.8303,190210.45526054,0
+LOB.US,D,20210826,000000,60.0597,60.299,58.4347,59.1918,167190.82556701,0
+LOB.US,D,20210827,000000,59.4911,61.8221,59.4911,61.7723,221004.88693455,0
+LOB.US,D,20210830,000000,61.9319,62.1513,60.4776,60.9353,278386.03346607,0
+LOB.US,D,20210831,000000,61.3743,61.6955,59.95,60.9753,158500.69228955,0
+LOB.US,D,20210901,000000,61.105,61.7483,60.289,60.7958,145546.69920256,0
+LOB.US,D,20210902,000000,61.0351,62.1214,59.3016,59.6906,216869.35396622,0
+LOB.US,D,20210903,000000,60.1095,61.1657,59.102,59.6108,194337.9678013,0
+LOB.US,D,20210907,000000,59.9699,60.697,57.967,58.0068,129513.86448024,0
+LOB.US,D,20210908,000000,57.4583,57.7355,56.4309,57.0593,133132.07986999,0
+LOB.US,D,20210909,000000,56.9595,58.0668,56.1715,56.5007,143662.9012759,0
+LOB.US,D,20210910,000000,56.9695,57.8971,56.2813,56.4808,269284.85327539,0
+LOB.US,D,20210913,000000,57.4683,57.4683,54.7672,55.6539,242227.94085131,0
+LOB.US,D,20210914,000000,55.9033,55.9033,54.2984,54.9168,200703.17963547,0
+LOB.US,D,20210915,000000,54.9467,56.385,54.9467,56.3312,141618.69479773,0
+LOB.US,D,20210916,000000,56.6004,56.6304,55.5142,56.0628,102017.83364643,0
+LOB.US,D,20210917,000000,56.5007,58.4937,56.391,57.7874,788922.34053552,0
+LOB.US,D,20210920,000000,56.3012,56.3412,55.0065,55.9033,184600.16617187,0
+LOB.US,D,20210921,000000,56.411,57.6278,55.3945,55.604,85344.367271563,0
+LOB.US,D,20210922,000000,56.411,57.3087,56.0031,56.5307,105649.08223099,0
+LOB.US,D,20210923,000000,56.8997,58.9126,56.7601,58.335,144734.6309106,0
+LOB.US,D,20210924,000000,58.0368,60.0796,57.5311,59.8103,184687.38832175,0
+LOB.US,D,20210927,000000,60.1694,62.4804,60.1694,61.8231,334572.13628891,0
+LOB.US,D,20210928,000000,61.7433,62.4904,61.046,61.903,226113.89929979,0
+LOB.US,D,20210929,000000,61.6436,63.7173,61.2705,63.2585,213136.84748353,0
+LOB.US,D,20210930,000000,63.7373,64.613,63.2286,63.4181,187039.37870811,0
+LOB.US,D,20211001,000000,63.3882,66.5481,63.3084,66.4683,170197.48335416,0
+LOB.US,D,20211004,000000,66.3786,68.3016,65.5706,67.6842,268524.91776266,0
+LOB.US,D,20211005,000000,68.0921,68.0921,64.4953,67.1156,306270.05248382,0
+LOB.US,D,20211006,000000,66.5381,67.1655,65.3711,66.4883,222391.41835157,0
+LOB.US,D,20211007,000000,65.9296,67.0459,65.2414,66.4683,226281.32572542,0
+LOB.US,D,20211008,000000,66.578,67.0359,65.8,66.4783,236810.14202443,0
+LOB.US,D,20211011,000000,66.7665,66.9659,65.9047,65.9596,258008.13210502,0
+LOB.US,D,20211012,000000,65.9596,66.7815,65.1616,66.179,105788.4371601,0
+LOB.US,D,20211013,000000,66.4383,66.9919,65.4309,66.8762,168031.96790892,0
+LOB.US,D,20211014,000000,67.9126,70.1159,67.6382,69.5575,189966.83477296,0
+LOB.US,D,20211015,000000,70.8541,71.7597,70.1101,70.4152,275332.2556669,0
+LOB.US,D,20211018,000000,70.6645,71.6102,70.4052,70.884,192861.20657407,0
+LOB.US,D,20211019,000000,71.1613,72.0091,70.4072,71.2012,152880.3776664,0
+LOB.US,D,20211020,000000,70.7344,72.8868,70.6745,72.6774,290971.0868846,0
+LOB.US,D,20211021,000000,72.8371,73.8135,72.2785,72.9966,163752.06724424,0
+LOB.US,D,20211022,000000,72.9966,73.4744,72.0888,72.6374,111373.66241261,0
+LOB.US,D,20211025,000000,73.0854,73.1253,71.3808,71.4605,166686.54118323,0
+LOB.US,D,20211026,000000,71.66,72.3682,69.7269,72.1588,299080.74171632,0
+LOB.US,D,20211027,000000,71.66,72.458,69.7269,71.4605,274090.09194624,0
+LOB.US,D,20211028,000000,71.3408,78.0487,70.9029,77.53,417642.71234298,0
+LOB.US,D,20211029,000000,79.3743,88.8831,79.1259,88.8831,629662.7152867,0
+LOB.US,D,20211101,000000,85.4049,91.265,85.4049,90.9557,468148.34733587,0
+LOB.US,D,20211102,000000,91.3247,94.3651,90.9557,92.052,434089.60163885,0
+LOB.US,D,20211103,000000,91.7936,96.3769,91.4007,96.337,302249.81316187,0
+LOB.US,D,20211104,000000,96.8258,98.6601,94.9625,97.4741,358566.24793281,0
+LOB.US,D,20211105,000000,98.6601,99.5558,95.6508,96.317,265578.41318232,0
+LOB.US,D,20211108,000000,96.9155,98.4665,95.6408,95.8103,264052.52683619,0
+LOB.US,D,20211109,000000,95.5211,96.1096,90.2575,92.7701,457671.66381609,0
+LOB.US,D,20211110,000000,92.5806,93.996,91.9413,93.577,220692.09025913,0
+LOB.US,D,20211111,000000,93.9312,94.3541,92.8,93.3776,171167.95509073,0
+LOB.US,D,20211112,000000,93.3676,93.971,91.9732,92.9596,133643.38212789,0
+LOB.US,D,20211115,000000,93.6369,95.6707,93.6369,94.9425,319655.14355295,0
+LOB.US,D,20211116,000000,94.6833,95.8303,92.8997,95.6607,315596.80720003,0
+LOB.US,D,20211117,000000,95.4313,95.93,93.7566,94.4936,205917.46011263,0
+LOB.US,D,20211118,000000,95.4912,96.9754,94.803,96.4666,264520.71929587,0
+LOB.US,D,20211119,000000,95.1819,96.8955,94.2344,96.7559,257384.54386106,0
+LOB.US,D,20211122,000000,97.6735,98.3319,94.8827,94.9925,330116.78877103,0
+LOB.US,D,20211123,000000,96.0199,97.8831,95.2019,97.2546,155686.52476419,0
+LOB.US,D,20211124,000000,96.3869,96.9555,94.2842,94.6733,258688.86589544,0
+LOB.US,D,20211126,000000,92.042,92.6693,89.27,91.5931,189006.38857085,0
+LOB.US,D,20211129,000000,93.3077,94.0259,91.1841,92.1407,212816.03038054,0
+LOB.US,D,20211130,000000,91.3437,92.9886,88.7414,88.8311,299726.38613611,0
+LOB.US,D,20211201,000000,91.5432,92.3801,84.9132,85.2623,442616.31870447,0
+LOB.US,D,20211202,000000,85.9097,88.6517,85.9097,87.326,397158.54031656,0
+LOB.US,D,20211203,000000,87.9135,89.306,80.9652,82.3108,502491.81821178,0
+LOB.US,D,20211206,000000,82.9292,85.2424,82.3706,83.9157,297867.65204561,0
+LOB.US,D,20211207,000000,84.7436,87.8935,84.4742,85.0828,251441.40702803,0
+LOB.US,D,20211208,000000,85.5915,87.6551,84.7436,87.1764,206065.83802277,0
+LOB.US,D,20211209,000000,85.9296,88.2427,84.9731,85.1326,243968.37363507,0
+LOB.US,D,20211210,000000,85.6114,87.6951,84.7436,86.1391,184667.33725281,0
+LOB.US,D,20211213,000000,85.8099,86.9271,83.2584,84.1451,278658.72800361,0
+LOB.US,D,20211214,000000,84.1651,85.1815,81.5528,82.0116,315722.12638089,0
+LOB.US,D,20211215,000000,82.1912,85.76,81.4141,84.7436,690319.20392913,0
+LOB.US,D,20211216,000000,85.6214,87.2213,82.7398,83.1786,593220.90004648,0
+LOB.US,D,20211217,000000,82.6599,82.6599,76.8378,77.924,952806.74483475,0
+LOB.US,D,20211220,000000,76.1097,76.8378,73.9362,75.97,467375.37862833,0
+LOB.US,D,20211221,000000,77.8643,79.3793,77.3355,79.0412,355387.15095279,0
+LOB.US,D,20211222,000000,78.4626,81.0352,78.4626,80.9154,165215.79527667,0
+LOB.US,D,20211223,000000,81.2844,83.7462,81.1249,83.4081,300443.21185062,0
+LOB.US,D,20211227,000000,83.8659,86.7276,82.9092,86.6278,308384.43770326,0
+LOB.US,D,20211228,000000,86.0593,88.8461,85.6812,88.512,338547.26070574,0
+LOB.US,D,20211229,000000,88.512,89.4695,86.8274,88.0531,149037.59030456,0
+LOB.US,D,20211230,000000,88.0531,89.4097,86.4782,86.9371,107075.71578588,0
+LOB.US,D,20211231,000000,86.8971,87.9035,85.9246,87.0268,218001.23680773,0
+LOB.US,D,20220103,000000,87.745,89.0306,85.5117,86.9271,173157.02112931,0
+LOB.US,D,20220104,000000,87.735,91.5532,87.73,89.9184,329106.21489659,0
+LOB.US,D,20220105,000000,89.689,92.4499,87.0468,87.5954,305893.09238779,0
+LOB.US,D,20220106,000000,88.6117,91.0994,86.9669,90.7553,230041.90370463,0
+LOB.US,D,20220107,000000,90.7553,91.9123,89.31,89.8087,210820.94902127,0
+LOB.US,D,20220110,000000,89.4197,90.117,83.0789,84.1152,341131.84349177,0
+LOB.US,D,20220111,000000,84.2548,84.2548,81.9617,82.5702,407254.25352652,0
+LOB.US,D,20220112,000000,81.9716,85.5117,81.9218,84.2848,380217.39217137,0
+LOB.US,D,20220113,000000,84.3238,85.5415,83.5477,84.1351,255493.72806027,0
+LOB.US,D,20220114,000000,82.7198,83.6365,79.3304,80.5863,225224.63439243,0
+LOB.US,D,20220118,000000,78.8117,79.5987,75.1431,75.3517,313752.1088578,0
+LOB.US,D,20220119,000000,75.9101,76.5984,72.5557,72.6904,488111.19156991,0
+LOB.US,D,20220120,000000,72.9597,73.2978,68.0542,68.1341,399008.25142603,0
+LOB.US,D,20220121,000000,66.8472,68.1041,64.1862,64.5741,500889.73780369,0
+LOB.US,D,20220124,000000,62.252,64.634,59.8491,64.5253,670687.20233255,0
+LOB.US,D,20220125,000000,63.3582,63.807,58.8218,61.3444,823743.02685215,0
+LOB.US,D,20220126,000000,59.4721,62.9293,57.3465,57.8354,785501.62817481,0
+LOB.US,D,20220127,000000,57.8254,61.3344,53.3588,53.8375,975090.50029829,0
+LOB.US,D,20220128,000000,53.7976,54.824,52.0919,54.7342,407591.11148468,0
+LOB.US,D,20220131,000000,54.4649,59.111,54.2854,58.6821,546992.15805793,0
+LOB.US,D,20220201,000000,58.8118,59.8293,56.4189,58.5824,243303.6806998,0
+LOB.US,D,20220202,000000,59.0911,59.7494,57.4064,59.2307,348252.98062488,0
+LOB.US,D,20220203,000000,58.2632,59.7096,57.4364,58.363,321844.72028091,0
+LOB.US,D,20220204,000000,58.333,60.8157,57.3665,59.9589,227141.51658284,0
+LOB.US,D,20220207,000000,60.0187,62.5902,59.7295,61.1647,374770.51929454,0
+LOB.US,D,20220208,000000,61.5439,63.1387,61.2715,62.7199,361087.66985169,0
+LOB.US,D,20220209,000000,63.3482,64.4753,63.2286,63.9267,275737.28725944,0
+LOB.US,D,20220210,000000,62.9792,64.4553,61.125,61.4641,256067.18863188,0
+LOB.US,D,20220211,000000,61.4142,62.8595,59.3604,60.1284,171916.86251554,0
+LOB.US,D,20220214,000000,61.2147,64.4753,61.0351,63.0989,315881.53237894,0
+LOB.US,D,20220215,000000,64.0764,66.3895,64.0764,66.2099,369769.78270156,0
+LOB.US,D,20220216,000000,65.6115,67.0369,64.5203,65.6115,326743.19642231,0
+LOB.US,D,20220217,000000,65.5117,65.6963,63.2585,63.6376,294413.85542115,0
+LOB.US,D,20220218,000000,63.0889,64.9732,62.8196,63.4679,278530.40116241,0
+LOB.US,D,20220222,000000,62.9493,63.049,59.6896,60.288,333845.28503993,0
+LOB.US,D,20220223,000000,61.2147,61.918,58.7719,58.9814,302423.25490819,0
+LOB.US,D,20220224,000000,56.6184,61.7333,55.9132,61.4341,414399.45194235,0
+LOB.US,D,20220225,000000,62.4904,64.4355,61.6656,63.4779,374903.85890297,0
+LOB.US,D,20220228,000000,62.1114,64.4603,61.8321,63.7871,367679.45876484,0
+LOB.US,D,20220301,000000,63.6575,63.6973,59.0791,60.2263,429576.10602105,0
+LOB.US,D,20220302,000000,61.1937,63.847,60.8546,63.2186,277822.59842892,0
+LOB.US,D,20220303,000000,63.3383,63.857,60.5656,61.5927,318164.34657747,0
+LOB.US,D,20220304,000000,60.1065,60.2561,56.9347,58.7401,268778.56378473,0
+LOB.US,D,20220307,000000,58.351,58.7998,54.8599,55.4085,346627.8414875,0
+LOB.US,D,20220308,000000,55.9571,58.0518,53.5632,53.7428,534462.24507897,0
+LOB.US,D,20220309,000000,55.9271,58.1315,55.7377,57.4533,422900.10261835,0
+LOB.US,D,20220310,000000,56.7052,57.603,56.3262,57.2238,234695.75680499,0
+LOB.US,D,20220311,000000,57.8324,58.6204,56.805,56.9047,488770.87173794,0
+LOB.US,D,20220314,000000,57.8124,58.8498,56.1965,56.386,422007.83005064,0
+LOB.US,D,20220315,000000,56.8448,57.2638,55.2091,55.3288,347622.37450679,0
+LOB.US,D,20220316,000000,56.8548,58.341,55.5682,57.553,630027.64474135,0
+LOB.US,D,20220317,000000,57.3037,58.4807,56.6654,57.7724,372124.78074826,0
+LOB.US,D,20220318,000000,57.0743,59.119,56.1417,57.6627,1964114.4884012,0
+LOB.US,D,20220321,000000,57.8224,58.8198,52.0076,53.1941,713213.51444181,0
+LOB.US,D,20220322,000000,53.9821,55.2888,53.2241,54.4609,629494.28630762,0
+LOB.US,D,20220323,000000,53.6729,53.8625,52.2566,52.8949,702096.19926949,0
+LOB.US,D,20220324,000000,53.4036,54.8001,52.476,54.6505,505614.77219878,0
+LOB.US,D,20220325,000000,54.7402,54.9497,53.4335,54.1916,269257.78433233,0
+LOB.US,D,20220328,000000,54.1018,54.1018,51.7578,52.3763,311754.01983819,0
+LOB.US,D,20220329,000000,54.1816,56.416,53.6131,54.9098,662173.51846174,0
+LOB.US,D,20220330,000000,54.6804,55.0894,51.0846,51.3988,286144.79459138,0
+LOB.US,D,20220331,000000,51.3988,52.4261,50.3813,50.7604,399288.96639116,0
+LOB.US,D,20220401,000000,51.5883,52.6955,50.4811,51.8476,531342.29875232,0
+LOB.US,D,20220404,000000,51.7678,53.0246,51.0596,52.3863,606360.36552113,0
+LOB.US,D,20220405,000000,51.9573,52.7353,50.6507,51.0995,481685.82652893,0
+LOB.US,D,20220406,000000,50.6208,51.4138,48.9949,49.1246,499588.42342965,0
+LOB.US,D,20220407,000000,48.8852,49.4487,46.5412,46.8006,620786.10706812,0
+LOB.US,D,20220408,000000,46.7606,47.788,46.242,46.97,490465.18706315,0
+LOB.US,D,20220411,000000,46.9401,48.2867,46.3217,46.3317,300292.82883358,0
+LOB.US,D,20220412,000000,46.7806,48.1271,46.4314,47.1197,376153.04049777,0
+LOB.US,D,20220413,000000,46.99,48.3366,46.3017,47.9974,252185.3016856,0
+LOB.US,D,20220414,000000,48.0872,48.6358,45.5636,46.8503,274127.18642377,0
+LOB.US,D,20220418,000000,46.5711,47.748,46.2519,47.4289,321149.95074223,0
+LOB.US,D,20220419,000000,47.7083,50.89,47.7083,50.0023,434754.29457412,0
+LOB.US,D,20220420,000000,50.7205,51.7379,49.5698,50.1121,437391.01013939,0
+LOB.US,D,20220421,000000,50.9799,51.4785,48.8952,49.2642,425083.66402563,0
+LOB.US,D,20220422,000000,48.945,49.2642,47.2892,47.3691,257604.10306593,0
+LOB.US,D,20220425,000000,46.7506,48.3765,46.3716,48.0972,234082.19409551,0
+LOB.US,D,20220426,000000,47.1695,47.5186,45.5337,45.7731,260543.58977215,0
+LOB.US,D,20220427,000000,45.4938,46.5511,45.045,46.3217,333744.0271418,0
+LOB.US,D,20220428,000000,47.738,49.1146,43.1797,45.444,501611.57628543,0
+LOB.US,D,20220429,000000,44.4266,45.4041,42.0028,42.2222,514604.66895685,0
+LOB.US,D,20220502,000000,42.7209,43.3194,41.6337,43.2197,448462.20785315,0
+LOB.US,D,20220503,000000,43.11,44.9353,42.1923,44.7656,453537.1334012,0
+LOB.US,D,20220504,000000,44.7558,45.3442,43.449,45.3044,362367.93060333,0
+LOB.US,D,20220505,000000,44.6959,45.2444,42.9503,43.7483,278430.14581773,0
+LOB.US,D,20220506,000000,43.5787,44.1971,41.6237,43.7683,324238.81791204,0
+LOB.US,D,20220509,000000,42.7508,43.4456,41.4741,42.1325,441696.97719369,0
+LOB.US,D,20220510,000000,42.5614,43.6187,40.2472,41.4242,340567.40590118,0
+LOB.US,D,20220511,000000,41.2447,41.5539,38.2922,38.6115,394208.02552243,0
+LOB.US,D,20220512,000000,37.983,39.2798,36.7462,37.3945,848585.2987121,0
+LOB.US,D,20220513,000000,38.4518,39.6587,38.0329,39.0304,468348.85802524,0
+LOB.US,D,20220516,000000,38.6413,38.7859,37.1352,37.4245,327792.86988119,0
+LOB.US,D,20220517,000000,38.392,39.3295,37.8982,38.9306,526585.18264692,0
+LOB.US,D,20220518,000000,38.8508,39.7385,37.4345,37.7336,521533.31582815,0
+LOB.US,D,20220519,000000,37.2449,38.2922,36.7861,37.1751,406969.52834761,0
+LOB.US,D,20220520,000000,37.6439,38.2922,36.0579,36.7362,370873.59404656,0
+LOB.US,D,20220523,000000,37.6538,38.2723,36.8259,37.0055,381405.41800591,0
+LOB.US,D,20220524,000000,36.5765,37.1851,35.7088,36.6265,522828.61488151,0
+LOB.US,D,20220525,000000,36.4868,38.6065,36.4868,38.392,364388.07579878,0
+LOB.US,D,20220526,000000,38.761,40.0378,37.215,39.4992,300523.41612637,0
+LOB.US,D,20220527,000000,39.7587,40.1979,39.2446,39.9184,236531.5628052,0
+LOB.US,D,20220531,000000,39.5191,40.2777,38.9402,40.0881,394700.80029424,0
+LOB.US,D,20220601,000000,40.2877,40.2877,38.8304,39.7587,273003.87465846,0
+LOB.US,D,20220602,000000,39.6289,40.7569,39.4692,40.5772,286675.35651254,0
+LOB.US,D,20220603,000000,40.0781,40.2678,39.2995,39.8884,258312.56657682,0
+LOB.US,D,20220606,000000,40.4774,40.4774,39.1498,39.2296,130948.49264116,0
+LOB.US,D,20220607,000000,38.491,40.138,38.3662,39.9284,181790.53672237,0
+LOB.US,D,20220608,000000,39.4093,39.8435,38.9913,39.4792,142858.82075453,0
+LOB.US,D,20220609,000000,39.0898,39.0898,36.9937,37.0735,245846.24282859,0
+LOB.US,D,20220610,000000,36.0453,36.6923,35.4365,36.2849,548697.56603694,0
+LOB.US,D,20220613,000000,35.0072,35.2867,33.5391,33.8393,503109.9311537,0
+LOB.US,D,20220614,000000,34.1986,34.7576,33.3202,34.3384,374904.35031121,0
+LOB.US,D,20220615,000000,34.7377,35.2667,33.4801,34.3783,331745.06393051,0
+LOB.US,D,20220616,000000,33.2004,34.019,31.9976,32.7912,383076.98524677,0
+LOB.US,D,20220617,000000,33.2204,35.0521,33.1106,34.1088,584310.33869252,0
+LOB.US,D,20220621,000000,34.6578,35.0072,33.8792,33.9192,203638.66068775,0
+LOB.US,D,20220622,000000,33.2803,34.4382,33.2803,33.6896,227263.96709683,0
+LOB.US,D,20220623,000000,33.7494,34.6878,33.1106,34.4582,198015.59132109,0
+LOB.US,D,20220624,000000,34.8375,36.8339,34.8375,36.6443,663150.51971648,0
+LOB.US,D,20220627,000000,37.0036,37.3929,35.7059,36.5943,306592.02176797,0
+LOB.US,D,20220628,000000,36.6343,37.4428,34.2386,34.3084,206381.57248643,0
+LOB.US,D,20220629,000000,34.6279,34.6279,33.1206,33.9491,212877.20437196,0
+LOB.US,D,20220630,000000,33.7096,34.593,32.6115,33.8293,171791.63144022,0
+LOB.US,D,20220701,000000,32.9409,34.7277,32.7662,34.2486,618401.38635825,0
+LOB.US,D,20220705,000000,33.3802,34.9423,32.871,34.9373,349549.94756739,0
+LOB.US,D,20220706,000000,34.9473,35.7259,33.1804,33.3402,239485.85312451,0
+LOB.US,D,20220707,000000,33.2504,34.0988,32.9608,33.6596,431953.50962418,0
+LOB.US,D,20220708,000000,33.5898,33.8792,31.5434,32.931,547182.85360466,0
+LOB.US,D,20220711,000000,32.7113,32.921,31.793,31.9127,280331.99730538,0
+LOB.US,D,20220712,000000,31.8229,32.6414,31.5634,31.783,616166.38408548,0
+LOB.US,D,20220713,000000,31.3338,31.6133,30.7349,31.2939,280094.57214239,0
+LOB.US,D,20220714,000000,31.4336,31.4336,30.1859,31.0543,341442.42923772,0
+LOB.US,D,20220715,000000,31.9227,32.4718,31.6133,32.1224,249116.09823796,0
+LOB.US,D,20220718,000000,32.7612,33.42,31.6632,31.763,175160.66444932,0
+LOB.US,D,20220719,000000,32.2022,33.5,31.8628,33.0408,991471.45197137,0
+LOB.US,D,20220720,000000,32.911,35.4664,32.911,35.3765,606864.72738327,0
+LOB.US,D,20220721,000000,34.538,35.2268,34.2985,34.7876,237461.22757845,0
+LOB.US,D,20220722,000000,34.7676,35.0072,34.1886,34.9773,313965.22514205,0
+LOB.US,D,20220725,000000,35.2468,35.8557,34.7876,35.6361,310658.30335702,0
+LOB.US,D,20220726,000000,35.0571,35.7159,34.7676,35.666,325791.40256473,0
+LOB.US,D,20220727,000000,35.9355,37.1434,35.5961,36.4347,328578.39329662,0
+LOB.US,D,20220728,000000,36.4546,37.4129,34.6878,37.2033,608710.03181466,0
+LOB.US,D,20220729,000000,37.2432,38.3412,37.2432,37.5726,301403.73096983,0
+LOB.US,D,20220801,000000,37.1334,37.7123,36.6143,37.4927,238180.515625,0
+LOB.US,D,20220802,000000,37.2232,38.2514,36.7241,37.7623,300459.03928752,0
+LOB.US,D,20220803,000000,38.0118,39.3494,37.6924,39.03,278558.82203743,0
+LOB.US,D,20220804,000000,38.8503,39.015,37.9769,38.3712,246529.46629342,0
+LOB.US,D,20220805,000000,38.0518,38.8059,37.7972,38.1616,200313.70661186,0
+LOB.US,D,20220808,000000,38.3712,39.1897,38.0717,39.0998,214325.79840442,0
+LOB.US,D,20220809,000000,38.7604,39.05,37.5826,38.3612,188799.08710349,0
+LOB.US,D,20220810,000000,39.3094,40.8467,38.97,40.6171,201038.00362809,0
+LOB.US,D,20220811,000000,41.2659,41.8449,40.8767,41.2859,241550.55042804,0
+LOB.US,D,20220812,000000,41.7051,42.7783,41.3409,42.5337,164361.32581175,0
+LOB.US,D,20220815,000000,42.7233,43.6467,42.4439,43.1127,306159.24678732,0
+LOB.US,D,20220816,000000,42.7333,43.1626,41.9547,42.8232,191857.56399222,0
+LOB.US,D,20220817,000000,42.1943,42.2741,40.3975,40.4175,259958.51401481,0
+LOB.US,D,20220818,000000,40.8068,40.9765,39.9184,40.9365,137128.55943663,0
+LOB.US,D,20220819,000000,40.2378,40.2378,38.8004,39.1897,212047.71899237,0
+LOB.US,D,20220822,000000,38.5608,38.8404,37.7972,38.2214,215978.75839996,0
+LOB.US,D,20220823,000000,38.7006,39.1698,37.7024,37.7722,128026.25972782,0
+LOB.US,D,20220824,000000,37.7722,38.1146,37.3131,37.6425,97238.126671371,0
+LOB.US,D,20220825,000000,37.7922,38.5808,37.4828,38.451,187654.03663385,0
+LOB.US,D,20220826,000000,38.7306,39.3294,36.7541,36.8839,192408.5506574,0
+LOB.US,D,20220829,000000,36.6243,37.3729,36.0253,36.3049,259042.87435668,0
+LOB.US,D,20220830,000000,36.9337,37.3031,36.3517,37.1533,226584.75080776,0
+LOB.US,D,20220831,000000,37.5327,37.5327,36.0953,36.1751,215162.29634156,0
+LOB.US,D,20220901,000000,35.6561,35.9255,33.8492,34.1288,232626.57003996,0
+LOB.US,D,20220902,000000,34.7082,35.1229,33.4994,33.8091,196231.37054308,0
+LOB.US,D,20220906,000000,34.1488,34.1488,33.0448,33.7591,221338.32022328,0
+LOB.US,D,20220907,000000,33.7291,34.6383,33.5193,34.2986,157406.88197885,0
+LOB.US,D,20220908,000000,33.929,34.958,33.6792,34.6183,202166.79597776,0
+LOB.US,D,20220909,000000,35.1778,35.8872,35.0879,35.5774,195696.88197949,0
+LOB.US,D,20220912,000000,35.5774,36.4866,35.0979,36.3467,276465.71089209,0
+LOB.US,D,20220913,000000,35.2378,35.2378,34.1188,34.4685,294517.21134985,0
+LOB.US,D,20220914,000000,34.4785,34.4785,33.2895,34.2686,322581.86459826,0
+LOB.US,D,20220915,000000,34.0988,35.5125,34.0488,35.4576,279474.46112087,0
+LOB.US,D,20220916,000000,34.8481,35.0679,33.9989,34.958,1084964.7410977,0
+LOB.US,D,20220919,000000,34.5384,35.5175,34.5384,34.928,178853.48582184,0
+LOB.US,D,20220920,000000,34.4785,34.8481,33.869,34.8082,212174.94419385,0
+LOB.US,D,20220921,000000,35.1279,36.3817,34.953,35.3976,281422.24154176,0
+LOB.US,D,20220922,000000,35.3077,35.3926,34.2387,34.2886,295222.85636358,0
+LOB.US,D,20220923,000000,33.6192,33.849,31.711,32.2805,318860.46295135,0
+LOB.US,D,20220926,000000,32.0007,34.0389,32.0007,33.0897,361282.23971327,0
+LOB.US,D,20220927,000000,33.7191,34.3686,32.83,33.3595,234212.08783557,0
+LOB.US,D,20220928,000000,33.0897,33.5093,31.7759,33.1397,400981.52791156,0
+LOB.US,D,20220929,000000,32.5402,32.5402,30.7069,30.9417,365059.69259531,0
+LOB.US,D,20220930,000000,30.8817,31.741,30.5221,30.572,231180.31656379,0
+LOB.US,D,20221003,000000,31.2214,32.2905,30.4322,31.8309,238984.45014123,0
+LOB.US,D,20221004,000000,32.4004,34.3985,32.4004,34.3985,397216.08600847,0
+LOB.US,D,20221005,000000,33.5593,34.5484,33.5593,34.4785,214489.05947294,0
+LOB.US,D,20221006,000000,34.3586,35.0679,34.3586,34.6483,213711.34858546,0
+LOB.US,D,20221007,000000,34.0189,34.1388,33.2696,33.7591,261839.34126696,0
+LOB.US,D,20221010,000000,33.879,34.8381,32.9798,33.1896,175472.39524539,0
+LOB.US,D,20221011,000000,33.1197,33.7092,32.3404,33.5193,135522.87831883,0
+LOB.US,D,20221012,000000,33.5693,33.5693,32.6401,32.83,172704.86551067,0
+LOB.US,D,20221013,000000,32.2005,34.5983,31.4613,34.2986,163816.74108234,0
+LOB.US,D,20221014,000000,34.948,35.2278,33.0398,33.1197,212474.21775287,0
+LOB.US,D,20221017,000000,34.1887,34.5983,33.0398,33.2096,168597.1107073,0
+LOB.US,D,20221018,000000,34.0788,34.4685,32.77,32.83,376823.44556897,0
+LOB.US,D,20221019,000000,32.4703,32.6601,30.4721,31.4213,292405.28088321,0
+LOB.US,D,20221020,000000,31.5212,31.661,28.9335,29.2732,329546.23056361,0
+LOB.US,D,20221021,000000,29.3332,29.4181,28.2541,29.1134,726401.98720337,0
+LOB.US,D,20221024,000000,29.3931,30.4289,28.7037,29.0234,332535.96340904,0
+LOB.US,D,20221025,000000,29.0234,30.3622,29.0234,29.7428,378908.35133296,0
+LOB.US,D,20221026,000000,29.8827,30.4721,29.2432,29.473,470746.29826954,0
+LOB.US,D,20221027,000000,31.5212,32.9189,29.8427,29.9126,644710.31474089,0
+LOB.US,D,20221028,000000,29.7228,32.9998,29.563,32.8699,498934.06405226,0
+LOB.US,D,20221031,000000,32.7001,33.0697,32.0207,32.4403,354162.73193639,0
+LOB.US,D,20221101,000000,32.6401,32.9598,31.8209,31.8808,270145.93413078,0
+LOB.US,D,20221102,000000,31.8808,32.1206,30.4421,30.552,252814.09149554,0
+LOB.US,D,20221103,000000,30.1324,30.3922,29.3831,30.1324,198492.43733177,0
+LOB.US,D,20221104,000000,30.6919,31.1915,29.8927,31.0416,220820.84721321,0
+LOB.US,D,20221107,000000,31.2814,31.5212,30.632,31.3513,195543.74199778,0
+LOB.US,D,20221108,000000,31.3913,31.8758,30.8902,31.3813,228063.4675244,0
+LOB.US,D,20221109,000000,31.1415,31.5062,30.1924,30.3922,229587.86093705,0
+LOB.US,D,20221110,000000,31.9208,33.7591,31.711,33.4594,296390.92406717,0
+LOB.US,D,20221111,000000,33.5093,35.8872,33.2796,35.3776,332382.82342733,0
+LOB.US,D,20221114,000000,35.0579,35.3377,33.1097,33.1697,281580.38609803,0
+LOB.US,D,20221115,000000,33.929,35.3077,33.929,34.3985,317197.94328069,0
+LOB.US,D,20221116,000000,34.1488,34.2331,32.6601,33.3795,250450.93138571,0
+LOB.US,D,20221117,000000,32.7101,32.8499,31.751,32.1806,189799.4913115,0
+LOB.US,D,20221118,000000,33.4094,33.4094,31.9508,32.3104,148437.68344256,0
+LOB.US,D,20221121,000000,32.0507,32.3954,31.7859,32.1006,115765.81884915,0
+LOB.US,D,20221122,000000,32.3504,32.5003,31.721,31.7809,208286.38975646,0
+LOB.US,D,20221123,000000,31.731,33.4194,31.6161,33.3994,156501.05398249,0
+LOB.US,D,20221125,000000,33.1597,33.1784,31.811,32.79,74496.095152207,0
+LOB.US,D,20221128,000000,32.48,32.48,31.05,31.25,193096,0
+LOB.US,D,20221129,000000,31.26,32.32,31.19,32.23,240040,0
+LOB.US,D,20221130,000000,32.29,33.4,31.33,33.35,262059,0
+LOB.US,D,20221201,000000,33.46,34.315,32.995,34.05,166396,0
+LOB.US,D,20221202,000000,33.25,34.43,32.91,34.21,142880,0
+LOB.US,D,20221205,000000,33.86,34.18,32.9,33.17,327579,0
+LOB.US,D,20221206,000000,33.05,33.45,32.78,32.88,286406,0
+LOB.US,D,20221207,000000,32.66,33.385,32.435,32.93,181341,0
+LOB.US,D,20221208,000000,33.03,33.57,31.83,32.33,129692,0
+LOB.US,D,20221209,000000,32.56,32.58,31.77,31.81,185271,0
+LOB.US,D,20221212,000000,31.74,32.87,31.13,32.59,178738,0
+LOB.US,D,20221213,000000,32.01,33.82,30.5,30.54,490992,0
+LOB.US,D,20221214,000000,30.25,31.035,30.03,30.9,333119,0
+LOB.US,D,20221215,000000,30.34,30.5,28.62,29.12,353460,0
+LOB.US,D,20221216,000000,28.37,28.71,27.5,28.44,647400,0
+LOB.US,D,20221219,000000,28.54,29.34,28.16,29.12,241582,0
+LOB.US,D,20221220,000000,29.49,30.37,29.32,30,281502,0
+LOB.US,D,20221221,000000,30.44,31.12,30.41,31.01,224758,0
+LOB.US,D,20221222,000000,30.66,30.66,29.595,30.43,189377,0
+LOB.US,D,20221223,000000,30.19,31.55,29.95,31.43,147394,0
+LOB.US,D,20221227,000000,31.4,31.4,30.16,30.28,121857,0
+LOB.US,D,20221228,000000,30.16,30.7,29.43,29.91,223919,0
+LOB.US,D,20221229,000000,30.18,31.48,30.1,31.46,172376,0
+LOB.US,D,20221230,000000,31.15,31.43,29.99,30.2,237605,0
+LOB.US,D,20230103,000000,30.81,31.2,29.8,30.35,370624,0
+LOB.US,D,20230104,000000,30.95,31.65,30.84,31.28,241083,0
+LOB.US,D,20230105,000000,31.21,31.21,29.58,29.68,244353,0
+LOB.US,D,20230106,000000,30.13,32.014,30.06,31.35,457845,0
+LOB.US,D,20230109,000000,31.83,31.93,30.9,31.1,248701,0
+LOB.US,D,20230110,000000,31.28,32.25,31.15,31.93,353871,0
+LOB.US,D,20230111,000000,32.33,32.495,31.5,31.76,236742,0
+LOB.US,D,20230112,000000,31.85,32.135,30.86,31.8,238957,0
+LOB.US,D,20230113,000000,31.37,32.55,30.95,32.13,287845,0
+LOB.US,D,20230117,000000,32.2,32.2,31.6,31.8,150339,0
+LOB.US,D,20230118,000000,31.67,31.82,30.55,30.7,219055,0
+LOB.US,D,20230119,000000,30.41,30.54,29.63,30.04,242748,0
+LOB.US,D,20230120,000000,30.44,31.34,29.9,30.84,327076,0
+LOB.US,D,20230123,000000,30.94,31.8246,30.7,31.3,211997,0
+LOB.US,D,20230124,000000,30.51,31.38,30.51,30.7,303274,0
+LOB.US,D,20230125,000000,30.3,30.535,29.79,30.44,303564,0
+LOB.US,D,20230126,000000,29.53,31.46,29.18,30.48,540037,0
+LOB.US,D,20230127,000000,30.35,33.6,30.18,33.09,810471,0
+LOB.US,D,20230130,000000,32.72,33.19,32.245,32.68,272346,0
+LOB.US,D,20230131,000000,32.79,34.24,32.295,34.23,274969,0
+LOB.US,D,20230201,000000,34,35.26,33.75,34.71,297377,0
+LOB.US,D,20230202,000000,35.21,37.33,35.21,37.05,338586,0
+LOB.US,D,20230203,000000,36.48,37.77,36.4265,36.79,232535,0
+LOB.US,D,20230206,000000,36.26,36.3372,35.63,36.02,247187,0
+LOB.US,D,20230207,000000,35.75,36.515,35.25,36.46,265000,0
+LOB.US,D,20230208,000000,35.91,36.11,35.23,35.58,173849,0
+LOB.US,D,20230209,000000,35.62,35.75,34.4,34.64,149088,0
+LOB.US,D,20230210,000000,34.34,34.6,33.7,34.34,232237,0
+LOB.US,D,20230213,000000,34.07,35.15,34.07,35.15,119576,0
+LOB.US,D,20230214,000000,35,35.47,34.5,35.27,104083,0
+LOB.US,D,20230215,000000,34.92,36.78,34.68,36.71,178938,0
+LOB.US,D,20230216,000000,36.04,36.46,35.49,35.49,194173,0
+LOB.US,D,20230217,000000,35.43,35.43,34.635,35.04,134172,0
+LOB.US,D,20230221,000000,34.46,34.76,33.84,34.36,234883,0
+LOB.US,D,20230222,000000,34.46,35,34.35,34.72,261351,0
+LOB.US,D,20230223,000000,34.96,35.23,34.42,35.15,184053,0
+LOB.US,D,20230224,000000,34.69,34.97,34.16,34.93,219349,0
+LOB.US,D,20230227,000000,35.27,35.67,34.38,34.85,185588,0
+LOB.US,D,20230228,000000,34.8,35.225,34.19,34.56,500695,0
+LOB.US,D,20230301,000000,34.26,34.53,33.4419,34,172049,0
+LOB.US,D,20230302,000000,33.53,34.01,32.83,33.99,212422,0
+LOB.US,D,20230303,000000,34.19,34.53,33.885,34.53,218731,0
+LOB.US,D,20230306,000000,34.49,34.655,33.6,33.84,246769,0
+LOB.US,D,20230307,000000,33.67,33.82,32.78,32.98,283030,0
+LOB.US,D,20230308,000000,33,33.38,32.77,33.28,169587,0
+LOB.US,D,20230309,000000,32.88,32.88,29.785,30.51,417073,0
+LOB.US,D,20230310,000000,29.54,29.95,27.57,28.55,912861,0
+LOB.US,D,20230313,000000,26.51,29.35,17.305,29.13,2040488,0
+LOB.US,D,20230314,000000,31.01,31.16,23.47,23.9,1089952,0
+LOB.US,D,20230315,000000,22.25,26.28,22.17,25.93,1199515,0
+LOB.US,D,20230316,000000,25.87,28.66,24.5,28.2,672174,0
+LOB.US,D,20230317,000000,27.5,27.59,25.73,25.88,879051,0
+LOB.US,D,20230320,000000,26.5,27.5499,25.56,25.98,429737,0
+LOB.US,D,20230321,000000,27.08,28.3,26.7669,28.13,269943,0
+LOB.US,D,20230322,000000,28.16,28.495,25.476,25.57,332055,0
+LOB.US,D,20230323,000000,25.8,26.25,24.18,24.48,299896,0
+LOB.US,D,20230324,000000,24.05,25.05,23.39,24.56,538737,0
+LOB.US,D,20230327,000000,25.73,25.79,24.56,24.74,303740,0
+LOB.US,D,20230328,000000,24.73,24.91,24.14,24.37,318476,0
+LOB.US,D,20230329,000000,24.67,24.67,23.89,24.37,244719,0
+LOB.US,D,20230330,000000,24.74,25.24,23.895,24.03,226089,0
+LOB.US,D,20230331,000000,24.25,24.4799,23.65,24.37,372849,0
+LOB.US,D,20230403,000000,24.31,24.625,23.88,24,347896,0
+LOB.US,D,20230404,000000,24.26,24.31,23.14,24.15,419443,0
+LOB.US,D,20230405,000000,23.76,24.23,23.46,24.2,310228,0
+LOB.US,D,20230406,000000,23.68,25.12,23.68,24.31,319940,0
+LOB.US,D,20230410,000000,24.19,25.04,23.75,24.29,600553,0
+LOB.US,D,20230411,000000,24.42,25.195,24.35,24.68,235499,0
+LOB.US,D,20230412,000000,24.89,25.155,24.03,24.34,219252,0
+LOB.US,D,20230413,000000,24.6,24.72,24.06,24.49,343029,0
+LOB.US,D,20230414,000000,24.81,25.16,22.79,23.19,271003,0
+LOB.US,D,20230417,000000,23.02,23.98,22.795,23.94,264237,0
+LOB.US,D,20230418,000000,23.93,24.1308,22.95,23.48,307316,0
+LOB.US,D,20230419,000000,23.37,25.2299,23.2315,25.02,237222,0
+LOB.US,D,20230420,000000,24.58,24.91,23.87,23.98,363489,0
+LOB.US,D,20230421,000000,23.87,23.9,23.41,23.7,257693,0
+LOB.US,D,20230424,000000,23.5,24.1,23.5,23.82,223055,0
+LOB.US,D,20230425,000000,23.13,23.41,22.22,22.3,366441,0
+LOB.US,D,20230426,000000,22.345,23.02,22.02,22.45,227017,0
+LOB.US,D,20230427,000000,21.9,23.35,21.45,23.09,322521,0
+LOB.US,D,20230428,000000,23.5,23.8788,22.9425,23.56,394639,0
+LOB.US,D,20230501,000000,23.54,23.87,22.5,22.63,231911,0
+LOB.US,D,20230502,000000,22.33,22.33,21.08,21.94,430732,0
+LOB.US,D,20230503,000000,22,23.12,21.64,21.7,275485,0
+LOB.US,D,20230504,000000,20.89,21.22,19.95,20.81,330036,0
+LOB.US,D,20230505,000000,22,22.29,21.12,21.6,296125,0
+LOB.US,D,20230508,000000,22.02,22.02,20.6779,20.74,188335,0
+LOB.US,D,20230509,000000,20.79,20.79,19.96,20.6,146582,0
+LOB.US,D,20230510,000000,21,21,20.24,20.8,247040,0
+LOB.US,D,20230511,000000,20.15,20.66,19.88,20.05,245245,0
+LOB.US,D,20230512,000000,20.08,20.55,19.53,20.52,249551,0
+LOB.US,D,20230515,000000,20.48,21.72,20.02,21.57,290734,0
+LOB.US,D,20230516,000000,21.83,22.54,21.49,22.07,401285,0
+LOB.US,D,20230517,000000,22.53,23.89,22.3154,23.48,435235,0
+LOB.US,D,20230518,000000,23.43,23.435,22.5,23.02,294113,0
+LOB.US,D,20230519,000000,23.34,23.52,22,22.52,259509,0
+LOB.US,D,20230522,000000,22.54,23.17,22.25,22.8,259991,0
+LOB.US,D,20230523,000000,22.75,23.71,22.54,22.84,255749,0
+LOB.US,D,20230524,000000,22.65,22.99,22.22,22.77,190174,0
+LOB.US,D,20230525,000000,22.48,22.68,21.64,22.02,185985,0
+LOB.US,D,20230526,000000,22.11,23.02,21.8,22.92,203966,0
+LOB.US,D,20230530,000000,23.07,23.07,22.08,22.4,159229,0
+LOB.US,D,20230531,000000,22.27,22.33,21.55,21.64,305636,0
+LOB.US,D,20230601,000000,21.99,22.98,21.66,22.74,262587,0
+LOB.US,D,20230602,000000,23.32,24.81,22.9,24.6,316618,0
+LOB.US,D,20230605,000000,24.34,24.34,22.75,22.79,271981,0
+LOB.US,D,20230606,000000,22.8,25.35,22.795,25.23,293425,0
+LOB.US,D,20230607,000000,25.54,26.03,25.1,25.63,320829,0
+LOB.US,D,20230608,000000,25.38,25.51,24.53,25.33,349737,0
+LOB.US,D,20230609,000000,25.36,25.46,24.62,25.04,218712,0
+LOB.US,D,20230612,000000,24.97,25.29,24.03,24.32,335486,0
+LOB.US,D,20230613,000000,24.47,25.56,24.16,25.34,348800,0
+LOB.US,D,20230614,000000,25.63,25.87,24.57,24.59,357820,0
+LOB.US,D,20230615,000000,24.33,25.65,24.33,25.63,257439,0
+LOB.US,D,20230616,000000,25.9,25.91,25,25.4,556287,0
+LOB.US,D,20230620,000000,25.33,25.63,25,25.51,218725,0
+LOB.US,D,20230621,000000,25.52,25.71,24.99,24.99,180050,0
+LOB.US,D,20230622,000000,24.83,25.03,24.3,24.47,317741,0
+LOB.US,D,20230623,000000,24.03,25.15,23.98,25.06,1429973,0
+LOB.US,D,20230626,000000,25.08,25.76,24.885,24.91,248829,0
+LOB.US,D,20230627,000000,25,25.6408,24.86,25.32,175383,0
+LOB.US,D,20230628,000000,25.05,25.37,24.78,25.22,226773,0
+LOB.US,D,20230629,000000,26.38,26.98,26.25,26.49,242314,0
+LOB.US,D,20230630,000000,26.91,27.03,26.24,26.31,249465,0
+LOB.US,D,20230703,000000,26.04,26.99,25.72,26.69,111409,0
+LOB.US,D,20230705,000000,26.45,26.96,26.12,26.47,223517,0
+LOB.US,D,20230706,000000,25.67,26.11,25.25,25.99,297832,0
+LOB.US,D,20230707,000000,26.16,27.08,25.97,26.81,164109,0
+LOB.US,D,20230710,000000,26.75,27.5499,26.75,27.14,224631,0
+LOB.US,D,20230711,000000,27.32,27.59,26.885,27.37,129119,0
+LOB.US,D,20230712,000000,28.01,28.74,27.9907,28.5,169739,0
+LOB.US,D,20230713,000000,28.64,28.785,28.23,28.63,223576,0
+LOB.US,D,20230714,000000,29.15,29.235,27.7178,27.98,201653,0
+LOB.US,D,20230717,000000,28.02,29.25,28,29.08,195533,0
+LOB.US,D,20230718,000000,29.08,30.77,29.0001,30.29,303348,0
+LOB.US,D,20230719,000000,30.48,31.26,30.19,31.18,184467,0
+LOB.US,D,20230720,000000,30.97,31.08,30.33,30.57,286633,0
+LOB.US,D,20230721,000000,30.84,31.0267,29.9445,30.27,222034,0
+LOB.US,D,20230724,000000,30.01,31.34,30.01,31.25,184899,0
+LOB.US,D,20230725,000000,31.39,31.755,30.95,31,189144,0
+LOB.US,D,20230726,000000,32.94,35.78,32.82,35.76,463564,0
+LOB.US,D,20230727,000000,36.83,37.11,35.66,36.32,470181,0
+LOB.US,D,20230728,000000,37.18,38.04,36.45,37.49,239273,0
+LOB.US,D,20230731,000000,37.31,38.37,37.11,37.87,224285,0
+LOB.US,D,20230801,000000,37.41,37.9,37.1,37.41,243986,0
+LOB.US,D,20230802,000000,36.8,37.59,36.34,37.44,196361,0
+LOB.US,D,20230803,000000,37.03,37.57,36.59,37.09,119893,0
+LOB.US,D,20230804,000000,36.97,37.69,36.86,37.18,107810,0
+LOB.US,D,20230807,000000,37.03,38.275,37.03,38.13,144935,0
+LOB.US,D,20230808,000000,37.08,38.11,36.4,37.93,131497,0
+LOB.US,D,20230809,000000,37.6,37.99,36.98,37.72,120253,0
+LOB.US,D,20230810,000000,38.07,38.24,36.92,37.44,140038,0
+LOB.US,D,20230811,000000,37.22,37.54,36.66,36.93,125171,0
+LOB.US,D,20230814,000000,36.59,37.065,36.43,36.46,95997,0
+LOB.US,D,20230815,000000,35.8,35.8,34.59,34.62,186193,0
+LOB.US,D,20230816,000000,34.65,35.03,34.32,34.35,89991,0
+LOB.US,D,20230817,000000,34.52,34.52,33.65,33.87,120956,0
+LOB.US,D,20230818,000000,33.48,34.63,33.425,34.22,112016,0
+LOB.US,D,20230821,000000,34.29,34.55,33.46,33.62,111230,0
+LOB.US,D,20230822,000000,33.59,33.62,32.34,32.47,161747,0
+LOB.US,D,20230823,000000,32.55,34.12,32.51,34.01,166217,0
+LOB.US,D,20230824,000000,34,34.6499,33.24,33.31,118146,0
+LOB.US,D,20230825,000000,33.45,33.78,32.43,32.92,162217,0
+LOB.US,D,20230828,000000,33.19,33.97,33.19,33.3,131752,0
+LOB.US,D,20230829,000000,33.3,33.5285,32.63,32.7,177093,0
+LOB.US,D,20230830,000000,32.6,32.74,31.97,32.27,155757,0
+LOB.US,D,20230831,000000,32.32,32.75,31.98,32.34,251822,0
+LOB.US,D,20230901,000000,32.78,32.9,31.71,32.32,212409,0
+LOB.US,D,20230905,000000,32.04,32.86,31.8105,32.53,160792,0
+LOB.US,D,20230906,000000,32.62,32.62,30.51,30.53,158003,0
+LOB.US,D,20230907,000000,30.41,31.18,29.82,30.9,189222,0
+LOB.US,D,20230908,000000,30.85,31.23,30.31,31.01,238906,0
+LOB.US,D,20230911,000000,31.26,31.43,30.45,31,180695,0
+LOB.US,D,20230912,000000,30.96,31.335,30.77,31.02,162784,0
+LOB.US,D,20230913,000000,31.16,31.16,30.49,30.83,149075,0
+LOB.US,D,20230914,000000,31.36,32.18,31,32.14,208482,0
+LOB.US,D,20230915,000000,31.67,33.38,31.67,32.88,774580,0
+LOB.US,D,20230918,000000,32.66,32.73,31.12,31.22,158987,0
+LOB.US,D,20230919,000000,31.26,31.575,30.42,30.54,126418,0
+LOB.US,D,20230920,000000,30.8,31.0752,30.23,30.25,102828,0
+LOB.US,D,20230921,000000,30,30.12,29.53,29.91,89815,0
+LOB.US,D,20230922,000000,29.88,29.96,29.255,29.47,112836,0
+LOB.US,D,20230925,000000,29.31,29.9,29.31,29.76,83819,0
+LOB.US,D,20230926,000000,29.35,29.95,28.81,28.87,109156,0
+LOB.US,D,20230927,000000,28.62,29.01,28.155,28.59,133709,0
+LOB.US,D,20230928,000000,28.44,29.13,28.44,28.66,116504,0
+LOB.US,D,20230929,000000,28.87,29.3,28.81,28.95,145537,0
+LOB.US,D,20231002,000000,29.01,29.2,27.99,28.25,116160,0
+LOB.US,D,20231003,000000,27.89,27.89,26.691,27.09,122609,0
+LOB.US,D,20231004,000000,27.16,27.51,26.581,27.36,94449,0
+LOB.US,D,20231005,000000,28.57,29.255,28.32,29.12,281100,0
+LOB.US,D,20231006,000000,28.79,29.25,28.29,28.8,272681,0
+LOB.US,D,20231009,000000,28.5,29.11,28.415,28.95,155033,0
+LOB.US,D,20231010,000000,29.02,29.39,28.965,29.13,127878,0
+LOB.US,D,20231011,000000,29.38,29.8,28.85,29.12,164864,0
+LOB.US,D,20231012,000000,29.14,29.14,28.23,28.65,117514,0
+LOB.US,D,20231013,000000,28.96,28.96,28.16,28.18,109058,0
+LOB.US,D,20231016,000000,28.18,28.76,28.18,28.58,116569,0
+LOB.US,D,20231017,000000,28.18,29.46,28.18,29.28,167643,0
+LOB.US,D,20231018,000000,28.81,28.81,28.28,28.49,137854,0
+LOB.US,D,20231019,000000,28.41,28.64,27.36,27.47,91535,0
+LOB.US,D,20231020,000000,27.56,27.56,26.97,27.05,161284,0
+LOB.US,D,20231023,000000,26.81,28.2,26.73,27.49,146510,0
+LOB.US,D,20231024,000000,27.5,27.72,26.68,27.03,111109,0
+LOB.US,D,20231025,000000,26.7,27.16,26.11,26.99,169013,0
+LOB.US,D,20231026,000000,28.6,29.39,27.91,28.94,218462,0
+LOB.US,D,20231027,000000,28.76,28.76,27.79,28.17,180683,0
+LOB.US,D,20231030,000000,28.7,29.17,27.99,29.01,112836,0
+LOB.US,D,20231031,000000,28.94,29.0161,28.455,28.85,128599,0
+LOB.US,D,20231101,000000,28.7,28.86,28.0724,28.83,115509,0
+LOB.US,D,20231102,000000,29.04,30.66,29.04,30.56,176211,0
+LOB.US,D,20231103,000000,31.5,32.38,31.5,31.83,163897,0
+LOB.US,D,20231106,000000,31.83,31.83,31.01,31.25,128805,0
+LOB.US,D,20231107,000000,31.22,31.38,30.51,30.9,152931,0
+LOB.US,D,20231108,000000,30.96,30.96,30.145,30.49,78655,0
+LOB.US,D,20231109,000000,30.66,30.66,29.46,29.73,127605,0
+LOB.US,D,20231110,000000,29.99,30.075,29.45,29.82,90103,0
+LOB.US,D,20231113,000000,29.42,30.06,29.26,29.95,136675,0
+LOB.US,D,20231114,000000,31.38,33.46,31.38,33.25,228447,0
+LOB.US,D,20231115,000000,32.52,33.88,32.52,33.43,231525,0
+LOB.US,D,20231116,000000,33.13,33.13,32.1,32.92,131820,0
+LOB.US,D,20231117,000000,33.33,35.33,33.01,33.95,313592,0
+LOB.US,D,20231120,000000,33.91,33.91,33.17,33.73,130096,0
+LOB.US,D,20231121,000000,33.35,33.48,32.47,32.54,96467,0
+LOB.US,D,20231122,000000,33.11,33.11,32.23,32.49,130175,0
+LOB.US,D,20231124,000000,32.41,32.82,32.35,32.73,53993,0
+LOB.US,D,20231127,000000,32.36,32.4,31.79,32.12,90405,0
+LOB.US,D,20231128,000000,32.11,32.4,31.4,32.3,72752,0
+LOB.US,D,20231129,000000,32.69,33.81,32.69,33.15,162440,0
+LOB.US,D,20231130,000000,33.27,34.225,33,33.6,172419,0
+LOB.US,D,20231201,000000,33.26,35.85,33.26,35.72,291681,0
+LOB.US,D,20231204,000000,35.34,36.35,35.34,35.9,149211,0
+LOB.US,D,20231205,000000,35.85,35.85,35.35,35.76,192113,0
+LOB.US,D,20231206,000000,36.17,37.53,36.03,36.08,205820,0
+LOB.US,D,20231207,000000,36.24,36.68,35.6407,36.65,119291,0
+LOB.US,D,20231208,000000,36.76,37.24,36.65,37,90386,0
+LOB.US,D,20231211,000000,36.84,37,36.49,36.55,95003,0
+LOB.US,D,20231212,000000,36.96,37.25,36.26,36.96,119826,0
+LOB.US,D,20231213,000000,37.35,39.72,36.63,39.65,203145,0
+LOB.US,D,20231214,000000,40.76,44.32,40.76,43.98,608974,0
+LOB.US,D,20231215,000000,45.84,46.12,43.74,44.44,689979,0
+LOB.US,D,20231218,000000,44.41,44.82,42.03,44.66,347076,0
+LOB.US,D,20231219,000000,44.92,45.53,44.54,45.5,212266,0
+LOB.US,D,20231220,000000,45.43,45.7078,42.75,42.93,430083,0
+LOB.US,D,20231221,000000,43.49,43.71,43.04,43.62,141411,0
+LOB.US,D,20231222,000000,43.8,44.66,43.59,43.9,93751,0
+LOB.US,D,20231226,000000,43.98,45.46,43.98,45.36,168599,0
+LOB.US,D,20231227,000000,45.84,46.61,45.48,46.26,275745,0
+LOB.US,D,20231228,000000,46,46.56,45.87,46.51,181011,0
+LOB.US,D,20231229,000000,46.63,47.22,45.44,45.5,226759,0
+LOB.US,D,20240102,000000,44.87,45.975,44.39,44.86,186058,0
+LOB.US,D,20240103,000000,44.34,44.34,42.48,42.64,164114,0
+LOB.US,D,20240104,000000,42.3,43.495,42.3,43,144873,0
+LOB.US,D,20240105,000000,43.02,43.68,42.075,42.2,189256,0
+LOB.US,D,20240108,000000,41.96,42.39,41.3537,42.38,161287,0
+LOB.US,D,20240109,000000,41.45,42.035,41.01,41.55,163184,0
+LOB.US,D,20240110,000000,41.48,42.19,40.96,42.07,108302,0
+LOB.US,D,20240111,000000,41.77,41.77,40.13,41.5,165180,0
+LOB.US,D,20240112,000000,42.08,42.325,40.71,41.1,104378,0
+LOB.US,D,20240116,000000,40.12,41.205,39.21,40.04,159036,0
+LOB.US,D,20240117,000000,38.92,39.86,38.81,39.51,145021,0
+LOB.US,D,20240118,000000,39.89,40.13,39.21,40.04,107619,0
+LOB.US,D,20240119,000000,40.37,40.89,39.7,40.84,96840,0
+LOB.US,D,20240122,000000,41.4,42.85,41.4,42.65,131070,0
+LOB.US,D,20240123,000000,43.05,43.05,41.8925,42.14,139135,0
+LOB.US,D,20240124,000000,42.86,43.7,42.37,42.5,133462,0
+LOB.US,D,20240125,000000,42.5,42.97,39.9,40.3,243463,0
+LOB.US,D,20240126,000000,40.7,41.05,39.5,39.73,226605,0
+LOB.US,D,20240129,000000,39.71,39.87,39.16,39.86,267437,0
+LOB.US,D,20240130,000000,39.57,40.1599,39.09,39.68,194160,0
+LOB.US,D,20240131,000000,38.5,38.7923,36.2,36.37,321527,0
+LOB.US,D,20240201,000000,36.5,36.91,35,36.15,286994,0
+LOB.US,D,20240202,000000,35.17,36.89,35.09,36.51,197101,0
+LOB.US,D,20240205,000000,35.88,36.11,35.23,35.71,142551,0
+LOB.US,D,20240206,000000,35.75,36.82,35.45,36.67,283231,0
+LOB.US,D,20240207,000000,36.76,37.305,35.23,36.89,249440,0
+LOB.US,D,20240208,000000,36.9,37.7,36.5001,37.62,174187,0
+LOB.US,D,20240209,000000,37.63,38.75,37,38.67,174256,0
+LOB.US,D,20240212,000000,38.55,40.535,38.55,39.94,173731,0
+LOB.US,D,20240213,000000,37.94,38.65,37.53,38.55,381404,0
+LOB.US,D,20240214,000000,39.29,39.525,38.45,39.21,217425,0
+LOB.US,D,20240215,000000,39.55,40.95,38.9876,40.49,197515,0
+LOB.US,D,20240216,000000,39.71,40,39.31,39.53,152871,0
+LOB.US,D,20240220,000000,38.71,39.81,38.71,39.59,170088,0
+LOB.US,D,20240221,000000,39.52,39.65,38.88,39.35,218902,0
+LOB.US,D,20240222,000000,39.21,39.655,38.73,39.3,134538,0
+LOB.US,D,20240223,000000,39.15,39.97,38.83,39.36,164691,0
+LOB.US,D,20240226,000000,39.03,39.57,38.03,39,261778,0
+LOB.US,D,20240227,000000,39.39,39.785,39.01,39.55,131703,0
+LOB.US,D,20240228,000000,39.14,39.595,38.81,39.01,120323,0
+LOB.US,D,20240229,000000,39.94,40.56,39.355,39.72,149409,0
+LOB.US,D,20240301,000000,39.44,39.44,38.27,38.37,155160,0
+LOB.US,D,20240304,000000,38.59,39.05,37.39,37.64,145172,0
+LOB.US,D,20240305,000000,37.34,40.45,37.34,40.22,198195,0
+LOB.US,D,20240306,000000,40.41,42,39.76,40.71,195559,0
+LOB.US,D,20240307,000000,41.49,41.69,40.21,40.65,137617,0
+LOB.US,D,20240308,000000,41.41,41.44,40.05,40.38,95198,0
+LOB.US,D,20240311,000000,40,40.36,39.83,39.92,94152,0
+LOB.US,D,20240312,000000,39.64,39.64,38.63,39.12,117635,0
+LOB.US,D,20240313,000000,38.83,39.84,38.62,38.74,127767,0
+LOB.US,D,20240314,000000,38.38,38.675,37.46,37.99,156522,0
+LOB.US,D,20240315,000000,38.08,39.0956,38.08,38.3,356705,0
+LOB.US,D,20240318,000000,38.3,38.835,37.8007,38.67,137590,0
+LOB.US,D,20240319,000000,38.47,39.4386,38.47,38.57,145417,0
+LOB.US,D,20240320,000000,38.36,40.72,38.36,40.15,145965,0
+LOB.US,D,20240321,000000,40.58,41.31,40.46,40.91,139336,0
+LOB.US,D,20240322,000000,40.91,40.91,39.775,39.94,100804,0
+LOB.US,D,20240325,000000,40.17,40.59,39.8975,40.09,88977,0
+LOB.US,D,20240326,000000,40.46,40.75,39.48,39.59,115538,0
+LOB.US,D,20240327,000000,39.83,41.31,39.82,41.22,102540,0
+LOB.US,D,20240328,000000,41.15,41.66,41.15,41.51,171782,0
+LOB.US,D,20240401,000000,41.51,41.51,40.09,40.56,120763,0
+LOB.US,D,20240402,000000,40.04,40.24,39.165,40.07,163562,0
+LOB.US,D,20240403,000000,39.46,40.3734,38.94,39.02,129098,0
+LOB.US,D,20240404,000000,39.74,40.805,39.56,39.6,159218,0
+LOB.US,D,20240405,000000,39.47,40.34,39.44,40.33,99466,0
+LOB.US,D,20240408,000000,40.53,41.305,40.53,41.06,74131,0
+LOB.US,D,20240409,000000,41.37,41.65,41.07,41.58,75629,0
+LOB.US,D,20240410,000000,40.28,40.28,37.74,38.01,212537,0
+LOB.US,D,20240411,000000,37.97,38.47,37.44,38.18,116703,0
+LOB.US,D,20240412,000000,37.7,38.17,37.7,37.93,91066,0
+LOB.US,D,20240415,000000,38.1,38.15,36.99,37.51,96542,0
+LOB.US,D,20240416,000000,37.02,37.37,36.71,36.88,81546,0
+LOB.US,D,20240417,000000,37.35,37.43,36.58,36.68,122957,0
+LOB.US,D,20240418,000000,36.79,37.2,36.55,36.71,108994,0
+LOB.US,D,20240419,000000,36.5,37.95,36.5,37.95,99387,0
+LOB.US,D,20240422,000000,37.9,38.52,37.333,38.41,118693,0
+LOB.US,D,20240423,000000,38.43,39.715,38.43,39.26,103964,0
+LOB.US,D,20240424,000000,38.64,39.96,38.64,39.87,149182,0
+LOB.US,D,20240425,000000,36.04,37.1,32.55,34.28,778255,0
+LOB.US,D,20240426,000000,34.17,35.01,32.77,33.18,356577,0
+LOB.US,D,20240429,000000,33.31,33.96,32.86,33.48,241372,0
+LOB.US,D,20240430,000000,33.25,34.015,32.3,32.32,141818,0
+LOB.US,D,20240501,000000,32.69,34.54,32.52,33.49,239897,0
+LOB.US,D,20240502,000000,33.88,34.87,33.695,34.81,144401,0
+LOB.US,D,20240503,000000,35.65,36.005,35.08,35.32,141174,0
+LOB.US,D,20240506,000000,35.56,35.65,35.25,35.45,86079,0
+LOB.US,D,20240507,000000,35.51,35.635,35.1806,35.25,94971,0
+LOB.US,D,20240508,000000,34.84,35.1,34.45,34.52,122691,0
+LOB.US,D,20240509,000000,34.61,35.59,34.0411,35.53,131690,0
+LOB.US,D,20240510,000000,35.56,35.56,34.7,35.22,110134,0
+LOB.US,D,20240513,000000,35.54,35.68,34.9586,35.06,129035,0
+LOB.US,D,20240514,000000,35.84,36.49,35.525,35.61,117174,0
+LOB.US,D,20240515,000000,36.24,36.38,35.79,36.34,92853,0
+LOB.US,D,20240516,000000,36.21,36.48,35.935,36.21,91344,0
+LOB.US,D,20240517,000000,36.34,36.78,36.155,36.78,119282,0
+LOB.US,D,20240520,000000,36.73,36.73,36.04,36.05,91912,0
+LOB.US,D,20240521,000000,35.9,36.18,35.41,35.67,87571,0
+LOB.US,D,20240522,000000,35.55,35.78,35.26,35.41,107508,0
+LOB.US,D,20240523,000000,35.54,35.54,33.39,33.79,171734,0
+LOB.US,D,20240524,000000,34.09,34.32,33.6901,34.17,103491,0
+LOB.US,D,20240528,000000,34.26,34.385,33.46,33.57,122710,0
+LOB.US,D,20240529,000000,32.72,33.11,32.5,32.64,146692,0
+LOB.US,D,20240530,000000,33.23,33.81,32.63,33.76,153333,0
+LOB.US,D,20240531,000000,34.03,35,33.89,34.48,184762,0
+LOB.US,D,20240603,000000,35.09,35.09,33.47,33.96,120568,0
+LOB.US,D,20240604,000000,33.55,33.57,32.77,32.85,94426,0
+LOB.US,D,20240605,000000,33.24,33.24,32.28,32.32,204200,0
+LOB.US,D,20240606,000000,32.37,32.72,32.05,32.63,125594,0
+LOB.US,D,20240607,000000,32.02,32.58,31.85,32.42,149926,0
+LOB.US,D,20240610,000000,31.98,32.185,31.33,31.68,174709,0
+LOB.US,D,20240611,000000,31.54,31.91,31.03,31.66,151308,0
+LOB.US,D,20240612,000000,32.98,33.89,32.76,33.08,257856,0
+LOB.US,D,20240613,000000,32.83,33.015,32.46,32.88,147958,0
+LOB.US,D,20240614,000000,32.38,32.65,32.16,32.45,152303,0
+LOB.US,D,20240617,000000,32.22,33.34,32.11,33.3,149834,0
+LOB.US,D,20240618,000000,33.19,33.61,32.95,33.08,182069,0
+LOB.US,D,20240620,000000,32.84,33.58,32.8,33.41,119635,0
+LOB.US,D,20240621,000000,33.34,33.49,32.7502,33.28,280167,0
+LOB.US,D,20240624,000000,33.52,34.03,33.33,33.8,192575,0
+LOB.US,D,20240625,000000,33.53,33.85,33.31,33.34,189932,0
+LOB.US,D,20240626,000000,33.04,34.01,32.8475,33.62,142543,0
+LOB.US,D,20240627,000000,33.59,34.16,33.48,33.84,117183,0
+LOB.US,D,20240628,000000,34.25,35.21,34.14,35.06,1434251,0
+LOB.US,D,20240701,000000,34.93,35.05,33.91,34.17,134415,0
+LOB.US,D,20240702,000000,34.2,34.85,33.95,34.78,95068,0
+LOB.US,D,20240703,000000,34.66,34.66,33.58,33.58,110541,0
+LOB.US,D,20240705,000000,33.54,33.88,33.27,33.45,111597,0
+LOB.US,D,20240708,000000,33.76,34.11,33.44,33.61,159707,0
+LOB.US,D,20240709,000000,33.51,33.95,33.05,33.81,244452,0
+LOB.US,D,20240710,000000,34.06,34.63,33.25,34.5,227305,0
+LOB.US,D,20240711,000000,35.48,36.855,35.01,36.68,282539,0
+LOB.US,D,20240712,000000,37.17,37.76,36.34,37.25,231785,0
+LOB.US,D,20240715,000000,37.92,39.64,37.6856,39.04,218989,0
+LOB.US,D,20240716,000000,39.53,41.69,39.395,41.6,241184,0
+LOB.US,D,20240717,000000,40.9,43.22,40.9,42.8,326217,0
+LOB.US,D,20240718,000000,42.37,43.4,40.99,41.67,318097,0
+LOB.US,D,20240719,000000,41.7,42.95,41.7,42.24,226153,0
+LOB.US,D,20240722,000000,42.16,43.33,41.35,42.83,226048,0
+LOB.US,D,20240723,000000,42.36,44.49,42.305,43.45,290723,0
+LOB.US,D,20240724,000000,43.44,44.6595,42.755,42.87,350492,0
+LOB.US,D,20240725,000000,44.49,45.49,42.87,44.5,369775,0
+LOB.US,D,20240726,000000,45.24,46.13,44.95,45.66,300791,0
+LOB.US,D,20240729,000000,45.99,46.15,43.72,44.08,290869,0
+LOB.US,D,20240730,000000,44.57,45.04,43.84,44.66,214798,0
+LOB.US,D,20240731,000000,44.53,46.65,44.3307,45.14,290896,0
+LOB.US,D,20240801,000000,45.14,45.2,42.2,43.07,259225,0
+LOB.US,D,20240802,000000,41.09,41.6786,40.19,41.11,226776,0
+LOB.US,D,20240805,000000,39.14,40.95,38,39.84,295789,0
+LOB.US,D,20240806,000000,39.64,40.81,39.02,39.87,253823,0
+LOB.US,D,20240807,000000,40.9,40.9,38.81,39.11,196603,0
+LOB.US,D,20240808,000000,39.8,39.8,39.03,39.56,115489,0
+LOB.US,D,20240809,000000,39.41,39.41,38.47,38.84,122530,0
+LOB.US,D,20240812,000000,39.13,39.8399,38.0701,38.43,111413,0
+LOB.US,D,20240813,000000,39.05,39.51,38.49,39.39,137993,0
+LOB.US,D,20240814,000000,39.64,39.75,38.43,38.85,85370,0
+LOB.US,D,20240815,000000,40.1,40.96,38.98,40.22,192414,0
+LOB.US,D,20240816,000000,40.17,41.01,39.86,40.76,146184,0
+LOB.US,D,20240819,000000,40.9,41.38,40.54,41.32,109593,0
+LOB.US,D,20240820,000000,41.07,41.07,40.26,40.63,110226,0
+LOB.US,D,20240821,000000,40.97,40.97,40.03,40.77,95595,0
+LOB.US,D,20240822,000000,40.61,41.31,40.595,40.71,62133,0
+LOB.US,D,20240823,000000,41,44.2,40.96,43.15,213602,0
+LOB.US,D,20240826,000000,43.65,43.65,42.49,42.52,122525,0
+LOB.US,D,20240827,000000,42.14,42.14,41.31,42.04,142776,0
+LOB.US,D,20240828,000000,41.78,42.65,41.78,42.12,92477,0
+LOB.US,D,20240829,000000,42.73,43.58,41.945,42.97,131896,0
+LOB.US,D,20240830,000000,43.17,43.17,42.36,42.99,112144,0
+LOB.US,D,20240903,000000,42.44,43.13,41.97,42.53,150351,0
+LOB.US,D,20240904,000000,42.44,42.91,41.76,42.08,107599,0
+LOB.US,D,20240905,000000,42.58,42.58,41.54,41.8,92202,0
+LOB.US,D,20240906,000000,42,42.25,40.9726,41.59,158664,0
+LOB.US,D,20240909,000000,41.64,42.24,41.43,41.53,166003,0
+LOB.US,D,20240910,000000,41.64,41.76,40.6,41.74,93043,0
+LOB.US,D,20240911,000000,41.22,42.02,40.24,41.73,208973,0
+LOB.US,D,20240912,000000,42.09,43.52,41.87,43.17,160921,0
+LOB.US,D,20240913,000000,43.89,45.4,43.69,45.4,249873,0
+LOB.US,D,20240916,000000,45.36,47.01,44.85,46.8,269609,0
+LOB.US,D,20240917,000000,47.49,48.53,47.115,47.98,309567,0
+LOB.US,D,20240918,000000,48.06,50.57,47.35,48.53,248212,0
+LOB.US,D,20240919,000000,49.76,50.1799,48.95,49.72,159099,0
+LOB.US,D,20240920,000000,50.16,50.16,48.85,48.89,447342,0
+LOB.US,D,20240923,000000,49.25,49.66,48.24,48.62,170387,0
+LOB.US,D,20240924,000000,48.53,48.65,47.31,47.5,212603,0
+LOB.US,D,20240925,000000,47.46,47.46,45.88,45.9,194829,0
+LOB.US,D,20240926,000000,46.77,46.92,45.895,46.19,118604,0
+LOB.US,D,20240927,000000,46.77,47.56,46.49,47.44,176144,0
+LOB.US,D,20240930,000000,47.36,48.4777,47.03,47.37,155666,0
+LOB.US,D,20241001,000000,46.99,46.99,45.2,46.02,157040,0
+LOB.US,D,20241002,000000,46.24,46.58,45.72,45.94,108152,0
+LOB.US,D,20241003,000000,45.37,46.3,45.37,46.27,127330,0
+LOB.US,D,20241004,000000,47.25,47.47,46.845,47.08,96369,0
+LOB.US,D,20241007,000000,46.59,46.65,45.43,45.92,90341,0
+LOB.US,D,20241008,000000,46.1,46.7832,45.99,46.55,135531,0
+LOB.US,D,20241009,000000,46.28,47.55,46.28,46.76,141675,0
+LOB.US,D,20241010,000000,46.25,46.345,45.281,45.35,142595,0
+LOB.US,D,20241011,000000,45.6,47.34,45.6,47.25,161735,0
+LOB.US,D,20241014,000000,47.23,48.755,47.06,48.32,137114,0
+LOB.US,D,20241015,000000,48.64,50.05,48.55,48.84,154574,0
+LOB.US,D,20241016,000000,49.57,50.3,49.16,49.86,115464,0
+LOB.US,D,20241017,000000,50.05,50.3,49.24,50.22,175809,0
+LOB.US,D,20241018,000000,50.2,50.2,49.18,49.34,179626,0
+LOB.US,D,20241021,000000,49.56,49.56,47.46,47.46,240934,0
+LOB.US,D,20241022,000000,47.34,47.58,46.21,46.77,146786,0
+LOB.US,D,20241023,000000,46.44,47.1,45.85,46.64,141374,0
+LOB.US,D,20241024,000000,45.85,45.85,41.78,41.83,356308,0
+LOB.US,D,20241025,000000,42.21,42.21,39.42,39.65,261905,0
+LOB.US,D,20241028,000000,39.93,41.075,39.93,40.85,285402,0
+LOB.US,D,20241029,000000,40.47,40.65,39.27,39.84,226993,0
+LOB.US,D,20241030,000000,39.51,41.06,39.2055,40.01,152081,0
+LOB.US,D,20241031,000000,39.92,40.24,39.57,39.71,224237,0
+LOB.US,D,20241101,000000,40.23,41.25,40.13,41.06,228646,0
+LOB.US,D,20241104,000000,40.65,40.85,40.215,40.83,202053,0
+LOB.US,D,20241105,000000,40.89,42.3,40.755,42.26,157656,0
+LOB.US,D,20241106,000000,46,50.17,45.98,49.48,642930,0
+LOB.US,D,20241107,000000,48.72,48.81,45.74,46.29,336081,0
+LOB.US,D,20241108,000000,46.4,47.39,46.1514,46.51,188438,0
+LOB.US,D,20241111,000000,47.89,48.795,47.2832,48.07,187748,0
+LOB.US,D,20241112,000000,48.1623,49.3,47.97,48.54,313559,0
+LOB.US,D,20241113,000000,48.78,49.66,48.14,48.47,284197,0
+LOB.US,D,20241114,000000,48.765,48.99,47.67,48.55,277169,0
+LOB.US,D,20241115,000000,48.78,49.19,47.71,47.89,238490,0
+LOB.US,D,20241118,000000,47.615,48.365,47.2,47.78,316756,0
+LOB.US,D,20241119,000000,46.755,47.545,45.97,46.05,256633,0
+LOB.US,D,20241120,000000,46.375,46.39,45.05,46.02,184556,0
+LOB.US,D,20241121,000000,46.37,47.8,46.23,47.42,192352,0
+LOB.US,D,20241122,000000,47.66,48.29,47.35,47.77,200751,0
+LOB.US,D,20241125,000000,48.165,50.16,48.165,48.68,318513,0
+LOB.US,D,20241126,000000,47.8543,48.56,47.7,48.49,127243,0
+LOB.US,D,20241127,000000,48.81,49.28,48.15,48.19,125948,0
+LOB.US,D,20241129,000000,48.67,48.84,47.11,47.4,116113,0
+LOB.US,D,20241202,000000,47.1,47.69,46.88,47.07,108933,0
+LOB.US,D,20241203,000000,47.2,47.25,45.88,45.92,115498,0
+LOB.US,D,20241204,000000,45.99,47.04,45.68,47.01,179460,0
+LOB.US,D,20241205,000000,47.21,47.9,45.43,45.57,186067,0
+LOB.US,D,20241206,000000,46.01,46.5,45.45,46.42,98896,0
+LOB.US,D,20241209,000000,46.51,46.91,45.1,45.3,177057,0
+LOB.US,D,20241210,000000,45.28,45.61,44.23,44.43,200120,0
+LOB.US,D,20241211,000000,44.45,46.255,44.45,45.21,191593,0
+LOB.US,D,20241212,000000,44.99,45.64,44.45,44.49,111872,0
+LOB.US,D,20241213,000000,44.24,44.65,43.71,44.19,133096,0
+LOB.US,D,20241216,000000,44.035,44.69,43.82,44.54,122787,0
+LOB.US,D,20241217,000000,44.2,44.68,42.885,42.99,135642,0
+LOB.US,D,20241218,000000,43.155,43.61,39.57,40.18,197404,0
+LOB.US,D,20241219,000000,41.11,41.44,38.59,38.65,230215,0
+LOB.US,D,20241220,000000,38.06,40.02,37.83,39.17,558551,0
+LOB.US,D,20241223,000000,39.04,39.35,38.51,39.23,137457,0
+LOB.US,D,20241224,000000,39.025,39.77,39.025,39.6,66686,0
+LOB.US,D,20241226,000000,39.04,39.94,38.67,39.76,84890,0
+LOB.US,D,20241227,000000,39.44,39.87,38.77,39.44,207714,0
+LOB.US,D,20241230,000000,38.86,39.85,38.74,39.57,135518,0
+LOB.US,D,20241231,000000,39.92,40.14,39.26,39.55,106300,0
+LOB.US,D,20250102,000000,39.6459,40.22,38.46,38.54,103790,0
+LOB.US,D,20250103,000000,38.71,38.94,37.55,38.81,114386,0
+LOB.US,D,20250106,000000,38.85,40.64,38.7508,39.64,138460,0
+LOB.US,D,20250107,000000,40,40,38.075,38.71,133425,0
+LOB.US,D,20250108,000000,38.57,38.57,37.97,38.3,95444,0
+LOB.US,D,20250110,000000,37.495,37.75,36.02,36.75,184090,0
+LOB.US,D,20250113,000000,36.37,37.51,36.06,37.47,180156,0
+LOB.US,D,20250114,000000,37.75,39.4418,37.705,39.35,160449,0
+LOB.US,D,20250115,000000,41.095,41.1486,39.71,40.38,116584,0
+LOB.US,D,20250116,000000,40.22,40.34,39.745,39.95,174859,0
+LOB.US,D,20250117,000000,40.595,40.885,40.285,40.66,150986,0
+LOB.US,D,20250121,000000,40.895,41.4921,40.835,41.33,209369,0
+LOB.US,D,20250122,000000,41.155,41.555,40.65,40.76,275944,0
+LOB.US,D,20250123,000000,38.12,38.27,34.555,35.07,427987,0
+LOB.US,D,20250124,000000,34.91,35.5,34.65,35.02,284343,0
+LOB.US,D,20250127,000000,35.175,36.02,34.8164,35.99,301896,0
+LOB.US,D,20250128,000000,36.22,36.5,35.57,36.2,168747,0
+LOB.US,D,20250129,000000,35.84,36.39,35.265,35.58,202329,0
+LOB.US,D,20250130,000000,35.93,36.02,34.94,35.44,215569,0
+LOB.US,D,20250131,000000,35.41,36.12,35.21,35.49,223615,0
+LOB.US,D,20250203,000000,34.375,35,33.875,34.36,200370,0
+LOB.US,D,20250204,000000,34.27,35.42,34.04,35.27,155251,0
+LOB.US,D,20250205,000000,35.56,35.56,34.78,35.17,196886,0
+LOB.US,D,20250206,000000,35.25,36,34.84,35.65,354206,0
+LOB.US,D,20250207,000000,35.26,35.57,34.69,35.3,211303,0
+LOB.US,D,20250210,000000,35.35,35.88,34.95,35.08,173760,0
+LOB.US,D,20250211,000000,34.69,36.23,34.57,36.21,187870,0
+LOB.US,D,20250212,000000,35.28,35.77,34.64,34.8,213629,0
+LOB.US,D,20250213,000000,34.915,35.02,34.415,34.92,145117,0
+LOB.US,D,20250214,000000,35.26,35.66,33.63,33.93,278988,0
+LOB.US,D,20250218,000000,34.005,34.245,33.43,33.77,206222,0
+LOB.US,D,20250219,000000,33.5,33.7743,33.1619,33.46,205637,0
+LOB.US,D,20250220,000000,33.31,33.39,32.81,32.86,193334,0
+LOB.US,D,20250221,000000,32.81,33.42,31.86,31.99,197686,0
+LOB.US,D,20250224,000000,32.4,32.44,31.86,31.99,190762,0
+LOB.US,D,20250225,000000,32.475,32.645,31.85,32.27,169106,0
+LOB.US,D,20250226,000000,32.215,32.38,31.25,31.59,169889,0
+LOB.US,D,20250227,000000,31.565,31.94,31.395,31.64,138560,0
+LOB.US,D,20250228,000000,31.76,32.08,31.43,31.81,266585,0
+LOB.US,D,20250303,000000,31.975,32,31.1,31.21,199262,0
+LOB.US,D,20250304,000000,30.86,31.1,29.985,30.22,226244,0
+LOB.US,D,20250305,000000,30.19,30.4,29.655,30.05,296860,0
+LOB.US,D,20250306,000000,29.61,30.08,29.51,29.55,288553,0
+LOB.US,D,20250307,000000,29.443,29.56,28.56,28.96,275991,0
+LOB.US,D,20250310,000000,28.39,28.68,27.6,28.01,307279,0
+LOB.US,D,20250311,000000,28.17,28.28,27.57,27.62,335321,0
+LOB.US,D,20250312,000000,27.785,28.51,27.68,28.22,285494,0
+LOB.US,D,20250313,000000,28.255,28.36,27.58,27.68,159221,0
+LOB.US,D,20250314,000000,28,28.63,27.74,28.62,413083,0
+LOB.US,D,20250317,000000,28.655,28.87,28.235,28.37,218857,0
+LOB.US,D,20250318,000000,28.285,28.56,28.01,28.29,240386,0
+LOB.US,D,20250319,000000,28.22,28.3301,26.5,27.54,1119956,0
+LOB.US,D,20250320,000000,27.03,28.085,27.02,27.4,411690,0
+LOB.US,D,20250321,000000,27.05,27.74,27.01,27.34,490303,0
+LOB.US,D,20250324,000000,27.785,28.0917,27.61,27.73,1235118,0
+LOB.US,D,20250325,000000,27.7,28.27,27.7,27.96,1373573,0
+LOB.US,D,20250326,000000,28.03,28.335,26.98,27.25,360653,0
+LOB.US,D,20250327,000000,27.14,27.9896,26.97,27.69,296400,0
+LOB.US,D,20250328,000000,27.625,27.96,26.34,26.57,304408,0
+LOB.US,D,20250331,000000,26.49,26.84,26.06,26.66,348038,0
+LOB.US,D,20250401,000000,26.42,26.855,26.18,26.84,256258,0
+LOB.US,D,20250402,000000,26.39,27.29,26.38,27.28,400058,0
+LOB.US,D,20250403,000000,26.035,26.1,24.6,24.74,458686,0
+LOB.US,D,20250404,000000,23.4201,24.45,22.995,24.35,540113,0
+LOB.US,D,20250407,000000,23.405,25.565,23.07,23.58,534936,0
+LOB.US,D,20250408,000000,24.535,24.65,22.8,23.17,614849,0
+LOB.US,D,20250409,000000,22.76,26.11,22.68,25.71,543983,0
+LOB.US,D,20250410,000000,25,25,22.76,23.75,454077,0
+LOB.US,D,20250411,000000,23.47,23.83,22.86,23.48,321416,0
+LOB.US,D,20250414,000000,23.955,23.98,22.97,23.46,374374,0
+LOB.US,D,20250415,000000,23.8,24.3575,23.48,23.88,370398,0
+LOB.US,D,20250416,000000,23.81,24.16,23.57,23.9,266509,0
+LOB.US,D,20250417,000000,23.78,24.32,23.78,24.22,290769,0
+LOB.US,D,20250421,000000,23.92,23.945,23.41,23.78,230995,0
+LOB.US,D,20250422,000000,24.305,24.99,23.98,24.96,338733,0
+LOB.US,D,20250423,000000,26.07,26.81,24.46,24.78,878979,0
+LOB.US,D,20250424,000000,25.295,26.93,24.3,26.41,777707,0
+LOB.US,D,20250425,000000,26.36,26.805,25.8801,26.59,530659,0
+LOB.US,D,20250428,000000,26.645,27.22,26.35,27.04,434135,0
+LOB.US,D,20250429,000000,27.13,27.13,26.18,26.75,518307,0
+LOB.US,D,20250430,000000,26.265,26.3,25.59,26.14,251697,0
+LOB.US,D,20250501,000000,25.9414,26.855,25.9414,26.68,295095,0
+LOB.US,D,20250502,000000,27.19,27.37,26.71,27.28,322027,0
+LOB.US,D,20250505,000000,27.08,27.89,26.82,26.93,263357,0
+LOB.US,D,20250506,000000,26.745,26.745,25.7,25.72,398506,0
+LOB.US,D,20250507,000000,25.975,26.1,25.53,25.81,334017,0
+LOB.US,D,20250508,000000,26.52,26.7,25.67,26.62,279038,0
+LOB.US,D,20250509,000000,26.66,27.19,26.41,27.16,257306,0
+LOB.US,D,20250512,000000,28.59,29.32,28.46,28.57,377191,0
+LOB.US,D,20250513,000000,28.7,29.17,28.51,28.99,196228,0
+LOB.US,D,20250514,000000,28.875,29.09,28.29,28.44,189888,0
+LOB.US,D,20250515,000000,28.17,28.53,28.01,28.23,317639,0
+LOB.US,D,20250516,000000,28.135,28.53,28.02,28.34,170351,0
+LOB.US,D,20250519,000000,27.835,28.19,27.75,28.1,159750,0
+LOB.US,D,20250520,000000,27.98,28.19,27.835,28.17,229508,0
+LOB.US,D,20250521,000000,27.76,27.765,26.84,26.87,199936,0
+LOB.US,D,20250522,000000,26.52,27.24,26.49,26.97,204273,0
+LOB.US,D,20250523,000000,26.73,27.27,26.19,26.95,365486,0
+LOB.US,D,20250527,000000,27.345,28.06,26.96,28.05,211698,0
+LOB.US,D,20250528,000000,27.92,28.23,27.605,27.65,244136,0
+LOB.US,D,20250529,000000,27.74,27.92,27.345,27.91,161396,0
+LOB.US,D,20250530,000000,27.775,27.775,27.3205,27.45,261342,0
+LOB.US,D,20250602,000000,27.31,27.44,26.77,27.27,186740,0
+LOB.US,D,20250603,000000,27.225,27.81,26.98,27.71,154343,0
+LOB.US,D,20250604,000000,27.51,27.745,27.35,27.51,179353,0
+LOB.US,D,20250605,000000,27.485,27.57,27.17,27.27,173731,0
+LOB.US,D,20250606,000000,27.8,28.25,27.43,28.21,196576,0
+LOB.US,D,20250609,000000,28.55,28.88,28.23,28.56,188083,0
+LOB.US,D,20250610,000000,28.66,29.555,28.66,29.34,251018,0
+LOB.US,D,20250611,000000,29.26,29.55,29.04,29.18,300122,0
+LOB.US,D,20250612,000000,28.71,28.91,28.51,28.73,179706,0
+LOB.US,D,20250613,000000,28.055,28.3,27.54,27.85,192368,0
+LOB.US,D,20250616,000000,28.11,28.39,27.95,28.03,146348,0
+LOB.US,D,20250617,000000,27.62,28.075,27.49,27.53,159470,0
+LOB.US,D,20250618,000000,27.49,28.28,27.35,27.97,204663,0
+LOB.US,D,20250620,000000,28.25,28.46,27.86,27.86,401663,0
+LOB.US,D,20250623,000000,27.9813,29.27,27.76,29.23,246418,0
+LOB.US,D,20250624,000000,29.61,29.99,29.41,29.43,245707,0
+LOB.US,D,20250625,000000,29.39,29.49,28.9,29.31,281242,0
+LOB.US,D,20250626,000000,29.42,29.92,29.2629,29.84,155863,0
+LOB.US,D,20250627,000000,29.925,30.24,29.85,30.04,720829,0
+LOB.US,D,20250630,000000,30.29,30.38,29.77,29.8,206074,0
+LOB.US,D,20250701,000000,29.63,31.89,29.6,31.2,203552,0
+LOB.US,D,20250702,000000,31.35,31.96,31.164,31.73,234712,0
+LOB.US,D,20250703,000000,32.03,32.535,32.01,32.27,119702,0
+LOB.US,D,20250707,000000,32.09,32.42,31.48,31.56,221029,0
+LOB.US,D,20250708,000000,31.7,32.49,31.51,31.88,404383,0
+LOB.US,D,20250709,000000,32.04,32.23,31.61,32.18,213980,0
+LOB.US,D,20250710,000000,31.98,32.67,31.97,32.55,314705,0
+LOB.US,D,20250711,000000,32.275,32.51,32.03,32.35,147989,0
+LOB.US,D,20250714,000000,32.01,32.58,31.945,32.49,149766,0
+LOB.US,D,20250715,000000,32.38,32.55,31.01,31.04,312361,0
+LOB.US,D,20250716,000000,31.3,31.82,30.64,31.81,272689,0
+LOB.US,D,20250717,000000,31.81,32.36,31.81,32.21,232065,0
+LOB.US,D,20250718,000000,32.33,32.43,31.515,31.74,201017,0
+LOB.US,D,20250721,000000,31.955,32.515,31.85,31.86,165616,0
+LOB.US,D,20250722,000000,32.025,32.54,31.8961,32.01,178681,0
+LOB.US,D,20250723,000000,32.215,32.57,31.82,32.35,296968,0
+LOB.US,D,20250724,000000,32.285,34.3,32.01,32.53,751643,0
+LOB.US,D,20250725,000000,32.625,34.065,31.97,33.93,333543,0
+LOB.US,D,20250728,000000,33.83,34.42,33.715,34.02,289702,0
+LOB.US,D,20250729,000000,34.12,34.31,32.82,33.05,228105,0
+LOB.US,D,20250730,000000,33.12,33.28,31.87,32.17,249939,0
+LOB.US,D,20250731,000000,31.83,32.01,31.46,31.61,195707,0
+LOB.US,D,20250801,000000,31.4,31.4,30.56,31.01,282509,0
+LOB.US,D,20250804,000000,30.94,31.49,30.86,31.35,159041,0
+LOB.US,D,20250805,000000,31.395,31.63,30.635,31.61,203908,0
+LOB.US,D,20250806,000000,31.35,31.62,30.665,30.73,180256,0
+LOB.US,D,20250807,000000,30.85,31.1,30.175,30.54,143671,0
+LOB.US,D,20250808,000000,30.64,31.215,30.29,31.05,184573,0
+LOB.US,D,20250811,000000,31.195,32.02,31,31.83,286829,0
+LOB.US,D,20250812,000000,32.15,33.48,32.15,33.25,291025,0
+LOB.US,D,20250813,000000,33.47,34.17,33.41,34.11,192417,0
+LOB.US,D,20250814,000000,33.795,34.605,33.61,34.49,305725,0
+LOB.US,D,20250815,000000,34.475,34.83,34.1301,34.53,311981,0
+LOB.US,D,20250818,000000,34.41,34.47,34.06,34.29,234295,0
+LOB.US,D,20250819,000000,35.04,36.635,34.915,35.35,518611,0
+LOB.US,D,20250820,000000,35.32,35.5,34.86,34.98,368500,0
+LOB.US,D,20250821,000000,35.0298,35.47,34.71,35.03,283094,0
+LOB.US,D,20250822,000000,35.295,37.89,35.03,37.75,550249,0
+LOB.US,D,20250825,000000,37.59,37.96,37.25,37.7,267956,0
+LOB.US,D,20250826,000000,37.72,38.42,37.4091,38.05,318871,0
+LOB.US,D,20250827,000000,38,38.74,37.71,38.63,312473,0
+LOB.US,D,20250828,000000,38.42,38.92,38.36,38.72,290538,0
+LOB.US,D,20250829,000000,38.695,39.16,38.53,38.69,226390,0
+LOB.US,D,20250902,000000,37.94,38.35,37.29,37.58,215198,0
+LOB.US,D,20250903,000000,37.67,37.7,36.92,37.54,302453,0
+LOB.US,D,20250904,000000,37.69,38.66,37.36,38.65,266336,0
+LOB.US,D,20250905,000000,38.44,39.12,37.86,38.36,278901,0
+LOB.US,D,20250908,000000,38.3823,38.58,37.75,37.96,224771,0
+LOB.US,D,20250909,000000,37.715,37.935,36.57,36.72,312502,0
+LOB.US,D,20250910,000000,36.77,37.215,36.58,36.71,198330,0
+LOB.US,D,20250911,000000,36.63,37.29,36.6,36.99,247841,0
+LOB.US,D,20250912,000000,37.085,37.085,36.38,36.53,191401,0
+LOB.US,D,20250915,000000,36.755,36.95,36.05,36.41,242153,0
+LOB.US,D,20250916,000000,36.37,36.52,35.63,36.28,230428,0
+LOB.US,D,20250917,000000,36.31,37.61,36.2265,36.4,319576,0
+LOB.US,D,20250918,000000,36.74,37.65,36.55,37.25,839535,0
+LOB.US,D,20250919,000000,36.89,37.38,36.53,37.12,727908,0
+LOB.US,D,20250922,000000,36.975,37.01,36.295,36.48,174005,0
+LOB.US,D,20250923,000000,36.55,37.13,35.99,36.02,230743,0
+LOB.US,D,20250924,000000,36.15,36.345,35.49,35.8,253561,0
+LOB.US,D,20250925,000000,36.035,37.03,35.84,36.4,378775,0
+LOB.US,D,20250926,000000,36.56,36.62,35.65,36.17,170711,0
+LOB.US,D,20250929,000000,36,36.17,35.5,35.83,183978,0
+LOB.US,D,20250930,000000,36.005,36.01,34.73,35.22,271952,0
+LOB.US,D,20251001,000000,35.05,35.42,34.81,35.11,212606,0
+LOB.US,D,20251002,000000,34.915,35.31,34.315,34.44,255904,0
+LOB.US,D,20251003,000000,34.605,35.27,34.59,34.71,237222,0
+LOB.US,D,20251006,000000,34.975,35.85,34.66,35.39,217891,0
+LOB.US,D,20251007,000000,35.37,35.99,35.22,35.27,188032,0
+LOB.US,D,20251008,000000,35.405,36.2,35.18,35.83,180244,0
+LOB.US,D,20251009,000000,35.48,35.9,35.15,35.87,154687,0
+LOB.US,D,20251010,000000,35.995,36.275,34.82,34.85,282948,0
+LOB.US,D,20251013,000000,35.68,35.78,34.79,35.62,214474,0
+LOB.US,D,20251014,000000,35.38,36.94,35.33,36.7,266540,0
+LOB.US,D,20251015,000000,36.77,37,35.75,35.97,247742,0
+LOB.US,D,20251016,000000,35.725,35.725,32.795,33.03,387767,0
+LOB.US,D,20251017,000000,33.2,33.65,33.01,33.48,441537,0
+LOB.US,D,20251020,000000,33.5,34.29,33.25,34.1,587348,0
+LOB.US,D,20251021,000000,33.63,34.83,33.63,34.77,336621,0
+LOB.US,D,20251022,000000,34.82,35.165,34.41,34.65,246377,0
+LOB.US,D,20251023,000000,33.05,33.98,32.25,33.51,372552,0
+LOB.US,D,20251024,000000,33.6,34.93,33.6,34.19,243838,0
+LOB.US,D,20251027,000000,34.4,34.4395,32.88,32.91,182871,0
+LOB.US,D,20251028,000000,32.51,32.84,32.16,32.29,182941,0
+LOB.US,D,20251029,000000,32.12,33.04,31.66,31.85,319261,0
+LOB.US,D,20251030,000000,31.85,32.51,31.51,31.61,195246,0
+LOB.US,D,20251031,000000,31.26,31.4999,30.79,31.14,182347,0
+LOB.US,D,20251103,000000,30.81,31.63,30.75,31.59,179738,0
+LOB.US,D,20251104,000000,31.29,31.38,31,31.09,235615,0
+LOB.US,D,20251105,000000,31.17,32.39,31,31.56,298931,0
+LOB.US,D,20251106,000000,31.73,31.73,31.1,31.58,186329,0
+LOB.US,D,20251107,000000,31.66,32.64,31.1,32.61,299525,0
+LOB.US,D,20251110,000000,32.245,33.0245,32.165,32.24,206345,0
+LOB.US,D,20251111,000000,32.44,32.685,31.9,31.96,339813,0
+LOB.US,D,20251112,000000,31.9575,32.67,31.9575,32.09,107832,0
+LOB.US,D,20251113,000000,31.76,32.025,31.045,31.29,242464,0
+LOB.US,D,20251114,000000,30.96,31.3588,30.69,31.16,200856,0
+LOB.US,D,20251117,000000,30.99,31.31,29.42,29.66,239862,0
+LOB.US,D,20251118,000000,29.43,30.45,29.37,30.04,444093,0
+LOB.US,D,20251119,000000,30.22,30.36,29.74,29.84,402450,0
+LOB.US,D,20251120,000000,30.41,30.76,29.36,29.41,322466,0
+LOB.US,D,20251121,000000,29.405,30.945,29.405,30.69,271247,0
+LOB.US,D,20251124,000000,30.57,30.745,30.18,30.53,280239,0
+LOB.US,D,20251125,000000,30.85,32.47,30.85,32.17,237479,0
+LOB.US,D,20251126,000000,32.115,32.31,31.8,32.17,248321,0
+LOB.US,D,20251128,000000,31.81,32.33,31.81,31.92,122621,0
+LOB.US,D,20251201,000000,31.63,32.81,31.58,32.52,341886,0
+LOB.US,D,20251202,000000,32.425,32.76,32.16,32.17,361168,0
+LOB.US,D,20251203,000000,32.2095,33.3,32.0905,33.28,298251,0
+LOB.US,D,20251204,000000,33,33.25,32.78,32.83,229117,0
+LOB.US,D,20251205,000000,32.915,33.03,32.53,32.8,207272,0
+LOB.US,D,20251208,000000,32.85,33.36,32.715,32.95,392944,0
+LOB.US,D,20251209,000000,32.63,33.715,32.63,33.02,180412,0
+LOB.US,D,20251210,000000,32.9848,35.08,32.83,34.76,484075,0
+LOB.US,D,20251211,000000,35.08,35.44,34.67,35.24,350881,0
+LOB.US,D,20251212,000000,35.13,35.49,34.8,35.31,621454,0
+LOB.US,D,20251215,000000,35.72,35.76,35.01,35.31,388902,0
+LOB.US,D,20251216,000000,35.215,35.685,35.215,35.51,316034,0
+LOB.US,D,20251217,000000,35.5276,36.2,35.37,36.04,359112,0
+LOB.US,D,20251218,000000,36.39,36.85,36.105,36.64,361075,0
+LOB.US,D,20251219,000000,36.36,36.5344,35.9,36.46,619168,0
+LOB.US,D,20251222,000000,36.44,36.73,36.1456,36.22,314907,0
+LOB.US,D,20251223,000000,36.23,36.53,35.92,36,341460,0
+LOB.US,D,20251224,000000,35.68,36.245,35.68,35.91,142015,0
+LOB.US,D,20251226,000000,35.885,35.93,34.93,35.21,136588,0
+LOB.US,D,20251229,000000,35.41,35.41,34.57,34.63,297122,0
+LOB.US,D,20251230,000000,34.79,34.83,34.2,34.43,306909,0
+LOB.US,D,20251231,000000,34.59,34.665,34.06,34.35,399075,0
+LOB.US,D,20260102,000000,34.6199,34.97,33.93,34.71,378140,0
+LOB.US,D,20260105,000000,34.53,36.25,34.51,35.76,326037,0
+LOB.US,D,20260106,000000,35.35,36.49,35.16,36.37,274329,0
+LOB.US,D,20260107,000000,36.6399,36.6399,35.2701,35.66,330835,0
+LOB.US,D,20260108,000000,35.95,37.88,35.35,37.49,357077,0
+LOB.US,D,20260109,000000,37.44,37.85,36.575,36.63,292512,0
+LOB.US,D,20260112,000000,36.08,36.325,35.72,36.12,255245,0
+LOB.US,D,20260113,000000,36.245,36.265,35.635,35.81,163998,0
+LOB.US,D,20260114,000000,35.835,36.16,35.45,36.12,199542,0
+LOB.US,D,20260115,000000,36.47,37.87,36.09,37.87,223988,0
+LOB.US,D,20260116,000000,37.61,38.1,37.29,37.6,365554,0
+LOB.US,D,20260120,000000,36.8599,37.76,36.19,36.71,419987,0
+LOB.US,D,20260121,000000,37.22,39.29,36.93,39,475159,0
+LOB.US,D,20260122,000000,39.81,42.89,39.81,40.76,651445,0
+LOB.US,D,20260123,000000,40.24,40.5,38.52,39.37,925014,0
+LOB.US,D,20260126,000000,39.02,39.434,38.18,39.24,525313,0
+LOB.US,D,20260127,000000,39.03,39.28,38.06,38.75,458014,0
+LOB.US,D,20260128,000000,38.625,38.91,37.94,38.31,328268,0
+LOB.US,D,20260129,000000,38.72,39.565,38.39,39.5,371671,0
+LOB.US,D,20260130,000000,39.165,40.072,39.03,39.96,486639,0
+LOB.US,D,20260202,000000,39.805,41.66,39.68,41.15,528580,0
+LOB.US,D,20260203,000000,40.925,42.125,39.92,40.68,464088,0
+LOB.US,D,20260204,000000,41.15,42.54,41.01,41.69,410907,0
+LOB.US,D,20260205,000000,41.42,41.84,39.63,40.24,312725,0
+LOB.US,D,20260206,000000,40.65,41.15,40.37,40.83,199031,0
+LOB.US,D,20260209,000000,40.97,41.8,40.65,41.75,289198,0
+LOB.US,D,20260210,000000,41.93,42.2,40.83,41.04,370461,0
+LOB.US,D,20260211,000000,41.59,41.89,40.3501,40.8,246360,0
+LOB.US,D,20260212,000000,41.4,41.75,39.43,40.22,260749,0
+LOB.US,D,20260213,000000,40.085,41.08,39.55,40.54,230413,0
+LOB.US,D,20260217,000000,40.575,41.4,40.07,40.75,207208,0
+LOB.US,D,20260218,000000,40.955,41.64,39.92,40.17,261711,0
diff --git a/daily/us/nyse stocks/1/lqti.us.txt b/daily/us/nyse stocks/1/lqti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e43de7868acf4ce0b2c086ba9115a9cd331f39e2
--- /dev/null
+++ b/daily/us/nyse stocks/1/lqti.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LQTI.US,D,20250214,000000,20.339,20.339,20.2801,20.2801,1246,0
+LQTI.US,D,20250219,000000,20.23,20.23,20.1924,20.2252,3280,0
+LQTI.US,D,20250221,000000,20.3,20.3451,20.3,20.3451,1516,0
+LQTI.US,D,20250224,000000,20.36,20.36,20.36,20.36,2001,0
+LQTI.US,D,20250225,000000,20.5,20.5,20.4917,20.4917,1553,0
+LQTI.US,D,20250226,000000,20.4833,20.5253,20.48,20.5253,4301,0
+LQTI.US,D,20250227,000000,20.509,20.51,20.47,20.5,11916,0
+LQTI.US,D,20250228,000000,20.52,20.539,20.47,20.532,7964,0
+LQTI.US,D,20250303,000000,20.52,20.5999,20.52,20.581,3297,0
+LQTI.US,D,20250304,000000,20.57,20.6,20.55,20.5667,89911,0
+LQTI.US,D,20250305,000000,20.59,20.6,20.49,20.51,17950,0
+LQTI.US,D,20250306,000000,20.46,20.46,20.37,20.4215,811,0
+LQTI.US,D,20250307,000000,20.5,20.51,20.397,20.4009,4529,0
+LQTI.US,D,20250310,000000,20.47,20.53,20.47,20.5,15259,0
+LQTI.US,D,20250311,000000,20.5,20.5,20.35,20.3706,9257,0
+LQTI.US,D,20250312,000000,20.38,20.38,20.32,20.32,30784,0
+LQTI.US,D,20250313,000000,20.28,20.37,20.279,20.3639,16691,0
+LQTI.US,D,20250314,000000,20.38,20.41,20.3512,20.3512,36701,0
+LQTI.US,D,20250317,000000,20.43,20.45,20.41,20.4107,6261,0
+LQTI.US,D,20250318,000000,20.42,20.47,20.375,20.4557,21719,0
+LQTI.US,D,20250319,000000,20.43,20.56,20.43,20.5371,10280,0
+LQTI.US,D,20250320,000000,20.609,20.609,20.5125,20.5375,6895,0
+LQTI.US,D,20250324,000000,20.459,20.46,20.42,20.43,8517,0
+LQTI.US,D,20250325,000000,20.4601,20.48,20.4586,20.4586,11999,0
+LQTI.US,D,20250326,000000,20.39,20.4,20.35,20.39,11197,0
+LQTI.US,D,20250327,000000,20.3029,20.35,20.3029,20.3215,4305,0
+LQTI.US,D,20250328,000000,20.42,20.48,20.42,20.48,2085,0
+LQTI.US,D,20250331,000000,20.5199,20.52,20.4799,20.52,69575,0
+LQTI.US,D,20250401,000000,20.38,20.39,20.3098,20.3098,260762,0
+LQTI.US,D,20250402,000000,20.379,20.379,20.305,20.3525,26074,0
+LQTI.US,D,20250403,000000,20.48,20.48,20.31,20.355,38224,0
+LQTI.US,D,20250404,000000,20.4499,20.4799,20.345,20.3788,313053,0
+LQTI.US,D,20250407,000000,20.16,20.16,19.9201,19.9891,57649,0
+LQTI.US,D,20250408,000000,20.0299,20.0299,19.711,19.75,54761,0
+LQTI.US,D,20250409,000000,19.5415,20.0374,19.48,20.0374,28487,0
+LQTI.US,D,20250410,000000,19.92,20,19.7057,19.75,35530,0
+LQTI.US,D,20250411,000000,19.535,19.73,19.45,19.7206,23387,0
+LQTI.US,D,20250414,000000,19.7901,19.93,19.7701,19.86,11747,0
+LQTI.US,D,20250415,000000,19.77,19.97,19.77,19.97,31086,0
+LQTI.US,D,20250416,000000,19.96,20.06,19.9325,20.05,35358,0
+LQTI.US,D,20250417,000000,20.02,20.09,19.96,20.02,15101,0
+LQTI.US,D,20250421,000000,19.92,19.92,19.79,19.8057,22227,0
+LQTI.US,D,20250422,000000,19.91,19.92,19.8476,19.89,28534,0
+LQTI.US,D,20250423,000000,20.09,20.1399,19.95,19.9504,25990,0
+LQTI.US,D,20250424,000000,20.04,20.12,20.036,20.1071,13377,0
+LQTI.US,D,20250425,000000,20.1455,20.22,20.1455,20.195,8541,0
+LQTI.US,D,20250428,000000,20.21,20.25,20.17,20.2304,4332,0
+LQTI.US,D,20250429,000000,20.25,20.28,20.2334,20.2757,5184,0
+LQTI.US,D,20250430,000000,20.23,20.24,20.19,20.2,9851,0
+LQTI.US,D,20250501,000000,20.1099,20.1099,19.97,19.9804,14637,0
+LQTI.US,D,20250502,000000,19.98,19.98,19.9235,19.9408,6387,0
+LQTI.US,D,20250505,000000,19.9,19.93,19.835,19.895,8160,0
+LQTI.US,D,20250506,000000,19.87,19.95,19.8389,19.935,26095,0
+LQTI.US,D,20250507,000000,19.99,20.02,19.94,19.985,52701,0
+LQTI.US,D,20250508,000000,19.9868,20.0199,19.91,20,28922,0
+LQTI.US,D,20250509,000000,19.9322,20.08,19.89,19.89,16696,0
+LQTI.US,D,20250512,000000,19.91,19.955,19.87,19.92,32836,0
+LQTI.US,D,20250513,000000,19.9237,19.95,19.8601,19.94,467411,0
+LQTI.US,D,20250514,000000,19.92,19.92,19.8392,19.85,21306,0
+LQTI.US,D,20250515,000000,19.88,19.98,19.86,19.98,20330,0
+LQTI.US,D,20250516,000000,20.015,20.04,19.95,20.0273,115716,0
+LQTI.US,D,20250519,000000,19.8599,20,19.8554,19.9807,47552,0
+LQTI.US,D,20250520,000000,19.8984,20.18,19.8984,19.98,61746,0
+LQTI.US,D,20250521,000000,19.9,19.91,19.73,19.7453,21835,0
+LQTI.US,D,20250527,000000,20.01,20.54,19.913,20.02,27050,0
+LQTI.US,D,20250528,000000,19.939,20,19.89,19.98,39247,0
+LQTI.US,D,20250530,000000,20.05,20.09,20,20.09,28542,0
+LQTI.US,D,20250602,000000,19.835,19.89,19.8066,19.89,10231,0
+LQTI.US,D,20250603,000000,19.91,19.93,19.86,19.92,54508,0
+LQTI.US,D,20250604,000000,19.97,20.04,19.95,20.04,25150,0
+LQTI.US,D,20250605,000000,20.04,20.04,19.93,19.98,12732,0
+LQTI.US,D,20250606,000000,19.95,19.95,19.8792,19.895,26433,0
+LQTI.US,D,20250609,000000,19.89,19.99,19.83,19.95,149983,0
+LQTI.US,D,20250610,000000,19.97,19.99,19.9,19.97,27795,0
+LQTI.US,D,20250611,000000,19.9622,20.2,19.83,20.0057,397224,0
+LQTI.US,D,20250612,000000,20.06,20.13,20,20.11,452219,0
+LQTI.US,D,20250613,000000,20,20.05,19.96,19.99,44526,0
+LQTI.US,D,20250616,000000,20.03,20.06,19.97,19.9732,8641,0
+LQTI.US,D,20250617,000000,19.9708,20.07,19.9507,20,43426,0
+LQTI.US,D,20250618,000000,20.08,20.1,20.02,20.02,15003,0
+LQTI.US,D,20250620,000000,20.06,20.1,20.004,20.0629,14781,0
+LQTI.US,D,20250623,000000,20.1194,20.2,20.1,20.13,18716,0
+LQTI.US,D,20250624,000000,20.0401,20.25,20.0401,20.23,41797,0
+LQTI.US,D,20250625,000000,20.17,20.2,20.1155,20.2,14525,0
+LQTI.US,D,20250626,000000,20.1866,20.2437,20.15,20.2269,6226,0
+LQTI.US,D,20250627,000000,20.2,20.2899,20.19,20.25,24472,0
+LQTI.US,D,20250630,000000,20.29,20.34,20.2271,20.3239,12602,0
+LQTI.US,D,20250701,000000,20.16,20.21,20.131,20.1717,34317,0
+LQTI.US,D,20250702,000000,20.1,20.1993,20.07,20.18,66409,0
+LQTI.US,D,20250703,000000,20.16,20.18,20.1301,20.17,5548,0
+LQTI.US,D,20250707,000000,20.0902,20.1,20.04,20.07,31629,0
+LQTI.US,D,20250708,000000,20.03,20.04,19.95,20.02,103709,0
+LQTI.US,D,20250709,000000,20.05,20.29,20,20.12,47771,0
+LQTI.US,D,20250710,000000,20.055,20.22,20.03,20.1058,20818,0
+LQTI.US,D,20250711,000000,20.013,20.065,19.9818,20,3232,0
+LQTI.US,D,20250714,000000,20,20.055,19.95,20.01,38303,0
+LQTI.US,D,20250715,000000,19.9847,20.005,19.9047,19.96,28094,0
+LQTI.US,D,20250716,000000,19.99,19.99,19.87,19.98,61750,0
+LQTI.US,D,20250717,000000,20.01,20.08,19.97,20.05,82355,0
+LQTI.US,D,20250718,000000,20.04,20.06,19.9901,20.05,52934,0
+LQTI.US,D,20250721,000000,20.14,20.23,20.08,20.1105,99333,0
+LQTI.US,D,20250722,000000,20.091,20.2,20.091,20.1505,78989,0
+LQTI.US,D,20250723,000000,20.13,20.14,20.07,20.1109,27874,0
+LQTI.US,D,20250724,000000,20.0586,20.13,20.0586,20.0962,37922,0
+LQTI.US,D,20250725,000000,20.0592,20.15,20.0592,20.1407,15746,0
+LQTI.US,D,20250728,000000,20.088,20.14,20.0677,20.0902,19746,0
+LQTI.US,D,20250729,000000,20.1491,20.23,20.12,20.2107,21992,0
+LQTI.US,D,20250730,000000,20.18,20.27,20.1365,20.19,779701,0
+LQTI.US,D,20250731,000000,20.23,20.23,20.14,20.1713,64409,0
+LQTI.US,D,20250801,000000,20.14,20.25,20.095,20.18,61538,0
+LQTI.US,D,20250804,000000,20.16,20.19,20.11,20.1609,69563,0
+LQTI.US,D,20250805,000000,20.15,20.21,20.12,20.18,59743,0
+LQTI.US,D,20250806,000000,20.1696,20.21,20.1,20.163,47682,0
+LQTI.US,D,20250807,000000,20.202,20.23,20.15,20.21,42155,0
+LQTI.US,D,20250808,000000,20.17,20.17,20.11,20.1262,41202,0
+LQTI.US,D,20250811,000000,20.14,20.19,20.1,20.1553,123115,0
+LQTI.US,D,20250812,000000,20.1492,20.25,20.09,20.1883,57488,0
+LQTI.US,D,20250813,000000,20.27,20.31,20.23,20.2656,51624,0
+LQTI.US,D,20250814,000000,20.24,20.27,20.19,20.2175,96975,0
+LQTI.US,D,20250815,000000,20.22,20.29,20.17,20.1806,17035,0
+LQTI.US,D,20250818,000000,20.219,20.219,20.1476,20.1505,26485,0
+LQTI.US,D,20250819,000000,20.2,20.24,20.15,20.21,45685,0
+LQTI.US,D,20250820,000000,20.2,20.2298,20.1401,20.1907,180027,0
+LQTI.US,D,20250821,000000,20.16,20.19,20.1,20.13,44141,0
+LQTI.US,D,20250822,000000,20.14,20.27,20.08,20.235,52578,0
+LQTI.US,D,20250825,000000,20.19,20.27,20.18,20.19,226829,0
+LQTI.US,D,20250826,000000,20.29,20.29,20.17,20.2399,29927,0
+LQTI.US,D,20250827,000000,20.2,20.31,20.19,20.27,14963,0
+LQTI.US,D,20250828,000000,20.24,20.39,20.22,20.2836,91721,0
+LQTI.US,D,20250829,000000,20.269,20.269,20.18,20.2228,10209,0
+LQTI.US,D,20250902,000000,20.03,20.1,20,20.05,34097,0
+LQTI.US,D,20250903,000000,20.07,20.15,20.07,20.14,26152,0
+LQTI.US,D,20250904,000000,20.18,20.3,20.1401,20.24,30206,0
+LQTI.US,D,20250905,000000,20.3163,20.35,20.2901,20.33,26188,0
+LQTI.US,D,20250908,000000,20.365,20.42,20.32,20.4,82038,0
+LQTI.US,D,20250909,000000,20.4,20.455,20.33,20.39,241287,0
+LQTI.US,D,20250910,000000,20.42,20.493,20.367,20.45,94954,0
+LQTI.US,D,20250911,000000,20.4563,20.57,20.45,20.51,186911,0
+LQTI.US,D,20250912,000000,20.4425,20.495,20.43,20.48,78265,0
+LQTI.US,D,20250915,000000,20.4745,20.57,20.45,20.56,51697,0
+LQTI.US,D,20250916,000000,20.5034,20.54,20.48,20.51,33622,0
+LQTI.US,D,20250917,000000,20.54,20.56,20.455,20.4652,36998,0
+LQTI.US,D,20250918,000000,20.43,20.46,20.387,20.46,43735,0
+LQTI.US,D,20250919,000000,20.4296,20.525,20.38,20.46,60424,0
+LQTI.US,D,20250922,000000,20.43,20.465,20.35,20.42,65776,0
+LQTI.US,D,20250923,000000,20.42,20.44,20.38,20.4206,28074,0
+LQTI.US,D,20250924,000000,20.35,20.405,20.35,20.3657,41218,0
+LQTI.US,D,20250925,000000,20.35,20.35,20.26,20.34,176554,0
+LQTI.US,D,20250926,000000,20.2875,20.43,20.2875,20.3689,79938,0
+LQTI.US,D,20250929,000000,20.43,20.45,20.35,20.42,508288,0
+LQTI.US,D,20250930,000000,20.43,20.53,20.35,20.4059,22430,0
+LQTI.US,D,20251001,000000,20.32,20.33,20.2741,20.33,71778,0
+LQTI.US,D,20251002,000000,20.32,20.37,20.3104,20.3402,30039,0
+LQTI.US,D,20251003,000000,20.32,20.3899,20.32,20.34,25193,0
+LQTI.US,D,20251006,000000,20.2525,20.32,20.2525,20.28,61566,0
+LQTI.US,D,20251007,000000,20.2928,20.33,20.25,20.33,89713,0
+LQTI.US,D,20251008,000000,20.37,20.37,20.3,20.33,43038,0
+LQTI.US,D,20251009,000000,20.255,20.32,20.25,20.28,85114,0
+LQTI.US,D,20251010,000000,20.29,20.37,20.257457,20.33,38641,0
+LQTI.US,D,20251013,000000,20.3,20.39,20.2608,20.3858,44779,0
+LQTI.US,D,20251014,000000,20.332,20.47,20.29,20.46,118951,0
+LQTI.US,D,20251015,000000,20.46,20.49,20.397,20.44,63428,0
+LQTI.US,D,20251016,000000,20.371,20.48,20.371,20.48,19327,0
+LQTI.US,D,20251017,000000,20.43,20.525,20.4089,20.465,73035,0
+LQTI.US,D,20251020,000000,20.5,20.52,20.47,20.5122,52552,0
+LQTI.US,D,20251021,000000,20.54,20.61,20.5,20.51,32809,0
+LQTI.US,D,20251022,000000,20.5,20.56,20.48,20.56,160949,0
+LQTI.US,D,20251023,000000,20.495,20.57,20.49,20.515,95055,0
+LQTI.US,D,20251024,000000,20.5266,20.58,20.47,20.58,88394,0
+LQTI.US,D,20251027,000000,20.54,20.6025,20.49,20.5659,62028,0
+LQTI.US,D,20251028,000000,20.57,20.66,20.4901,20.57,41848,0
+LQTI.US,D,20251029,000000,20.56,20.565,20.44,20.4702,66628,0
+LQTI.US,D,20251030,000000,20.37,20.46,20.33,20.36,53037,0
+LQTI.US,D,20251031,000000,20.37,20.3799,20.25,20.2836,118951,0
+LQTI.US,D,20251103,000000,20.07,20.1465,20.05,20.11,82191,0
+LQTI.US,D,20251104,000000,20.12,20.18,20.11,20.13,70312,0
+LQTI.US,D,20251105,000000,20.12,20.1699,20.0864,20.15,80942,0
+LQTI.US,D,20251106,000000,20.15,20.24,20.12,20.155,59885,0
+LQTI.US,D,20251107,000000,20.12,20.19,20.08,20.17,84832,0
+LQTI.US,D,20251110,000000,20.12,20.15,20.11,20.11,33770,0
+LQTI.US,D,20251111,000000,20.175,20.22,20.16,20.22,171017,0
+LQTI.US,D,20251112,000000,20.22,20.2499,20.14,20.22,173534,0
+LQTI.US,D,20251113,000000,20.17,20.19,20.09,20.09,789547,0
+LQTI.US,D,20251114,000000,20.09,20.14,20.07,20.07,160252,0
+LQTI.US,D,20251117,000000,20.08,20.1222,20.0748,20.08,17394,0
+LQTI.US,D,20251118,000000,20.12,20.23,20.07,20.08,26763,0
+LQTI.US,D,20251119,000000,20.0833,20.15,20.0833,20.1,174347,0
+LQTI.US,D,20251120,000000,20.16,20.25,20.1,20.159,198423,0
+LQTI.US,D,20251121,000000,20.1575,20.29,20.11,20.2,58223,0
+LQTI.US,D,20251124,000000,20.23,20.34,20.2,20.23,94902,0
+LQTI.US,D,20251125,000000,20.26,20.36,20.2425,20.3,40544,0
+LQTI.US,D,20251126,000000,20.2734,20.41,20.2734,20.36,227294,0
+LQTI.US,D,20251128,000000,20.325,20.35,20.29,20.35,44118,0
+LQTI.US,D,20251201,000000,20.12,20.17,20.04,20.11,77196,0
+LQTI.US,D,20251202,000000,20.1,20.16,20.0676,20.14,51518,0
+LQTI.US,D,20251203,000000,20.13,20.1799,20.0701,20.16,30843,0
+LQTI.US,D,20251204,000000,20.0507,20.17,20.0507,20.11,47301,0
+LQTI.US,D,20251205,000000,20.12,20.145,20.05,20.06,62973,0
+LQTI.US,D,20251208,000000,20.05,20.05,19.98,20.04,28327,0
+LQTI.US,D,20251209,000000,20.05,20.2,19.99,20.04,210837,0
+LQTI.US,D,20251210,000000,20.02,20.13,20.0149,20.12,33259,0
+LQTI.US,D,20251211,000000,20.1245,20.15,20.06,20.06,16179,0
+LQTI.US,D,20251212,000000,20.02,20.02,19.96,20,45508,0
+LQTI.US,D,20251215,000000,20.05,20.12,19.9701,20.01,37249,0
+LQTI.US,D,20251216,000000,19.9551,20.06,19.9551,20.04,38290,0
+LQTI.US,D,20251217,000000,19.9986,20.05,19.98,20.05,54351,0
+LQTI.US,D,20251218,000000,20.09,20.2,20.0635,20.1,370981,0
+LQTI.US,D,20251219,000000,20.06,20.08,20,20.07,51798,0
+LQTI.US,D,20251222,000000,20.07,20.1,20,20.01,465813,0
+LQTI.US,D,20251223,000000,20,20.11,19.9601,20,77439,0
+LQTI.US,D,20251224,000000,20.0301,20.17,20.0301,20.16,28770,0
+LQTI.US,D,20251226,000000,20.06,20.185,20.06,20.09,77825,0
+LQTI.US,D,20251229,000000,20.06,20.134667,20.02,20.11,67188,0
+LQTI.US,D,20251230,000000,20.13,20.18,20.0601,20.17,33356,0
+LQTI.US,D,20251231,000000,20.085,20.14,20.06,20.12,29633,0
+LQTI.US,D,20260102,000000,19.99,20,19.871,19.89,39046,0
+LQTI.US,D,20260105,000000,20,20,19.8801,19.97,76488,0
+LQTI.US,D,20260106,000000,19.88,19.96,19.86,19.925,79667,0
+LQTI.US,D,20260107,000000,19.99,20.0099,19.94,19.99,69464,0
+LQTI.US,D,20260108,000000,19.92,20.01,19.88,19.93,53381,0
+LQTI.US,D,20260109,000000,19.94,20.065,19.9,20.01,62575,0
+LQTI.US,D,20260112,000000,19.98,20.03,19.89,20,104034,0
+LQTI.US,D,20260113,000000,20.01,20.075,19.9321,20.005,70565,0
+LQTI.US,D,20260114,000000,20.02,20.08,19.97,20.06,74824,0
+LQTI.US,D,20260115,000000,20.06,20.0999,20.02,20.07,87013,0
+LQTI.US,D,20260116,000000,20.02,20.02,19.97,19.99,46438,0
+LQTI.US,D,20260120,000000,19.88,19.99,19.81,19.92,62825,0
+LQTI.US,D,20260121,000000,19.91,20.01,19.9,20,82420,0
+LQTI.US,D,20260122,000000,20,20.1,19.93,20.08,36530,0
+LQTI.US,D,20260123,000000,20.02,20.03,19.99,19.99,29450,0
+LQTI.US,D,20260126,000000,20.01,20.1,20,20.046,40127,0
+LQTI.US,D,20260127,000000,20.04,20.15,20.0101,20.06,96005,0
+LQTI.US,D,20260128,000000,20.03,20.06,19.9956,20.01,87502,0
+LQTI.US,D,20260129,000000,19.99,20.08,19.9207,20.05,96106,0
+LQTI.US,D,20260130,000000,20.03,22.17,19.97,19.97,93804,0
+LQTI.US,D,20260202,000000,19.9,19.91,19.83,19.87,96016,0
+LQTI.US,D,20260203,000000,19.83,19.93,19.76,19.855,94891,0
+LQTI.US,D,20260204,000000,19.82,19.91,19.7881,19.85,52792,0
+LQTI.US,D,20260205,000000,19.87,19.97,19.83,19.9,29765,0
+LQTI.US,D,20260206,000000,19.88,19.935,19.84,19.92,22622,0
+LQTI.US,D,20260209,000000,19.86,19.95,19.86,19.93,324719,0
+LQTI.US,D,20260210,000000,19.96,19.98,19.9396,19.955,93894,0
+LQTI.US,D,20260211,000000,19.93,19.99,19.91,19.97,95727,0
+LQTI.US,D,20260212,000000,19.921,20.09,19.921,20.09,48273,0
+LQTI.US,D,20260213,000000,20.03,20.12,20,20.09,74093,0
+LQTI.US,D,20260217,000000,20.05,20.16,20.02,20.09,65277,0
+LQTI.US,D,20260218,000000,20.1,20.2115,20.0503,20.1,92497,0
diff --git a/daily/us/nyse stocks/1/lst.us.txt b/daily/us/nyse stocks/1/lst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a35e812ec454f0de58cb79004f0a1fc85533b31d
--- /dev/null
+++ b/daily/us/nyse stocks/1/lst.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LST.US,D,20250123,000000,35.32,35.55,35.32,35.5198,1221,0
+LST.US,D,20250124,000000,35.55,35.599,35.41,35.4929,2592,0
+LST.US,D,20250127,000000,35.32,35.32,35.18,35.2918,16002,0
+LST.US,D,20250128,000000,35.35,35.4652,35.33,35.4652,3001,0
+LST.US,D,20250129,000000,35.6147,35.6147,35.4,35.5155,14511,0
+LST.US,D,20250130,000000,35.77,35.9336,35.77,35.9336,181,0
+LST.US,D,20250203,000000,35.015,35.372,35.015,35.372,724,0
+LST.US,D,20250205,000000,35.6132,36.06,35.6132,36.06,54565,0
+LST.US,D,20250206,000000,35.9,35.95,35.71,35.8759,11177,0
+LST.US,D,20250207,000000,35.95,35.95,35.57,35.57,3101,0
+LST.US,D,20250210,000000,35.57,35.66,35.5503,35.5503,11606,0
+LST.US,D,20250211,000000,35.39,35.448,35.39,35.448,778,0
+LST.US,D,20250212,000000,35.15,35.26,35.12,35.2479,1766,0
+LST.US,D,20250213,000000,35.26,35.47,35.165,35.4545,23403,0
+LST.US,D,20250214,000000,35.47,35.53,35.4194,35.4194,14536,0
+LST.US,D,20250218,000000,35.43,35.5025,35.43,35.5025,14789,0
+LST.US,D,20250219,000000,35.28,35.3742,35.27,35.3742,1934,0
+LST.US,D,20250220,000000,35.1455,35.1455,34.9,35.0919,2012,0
+LST.US,D,20250221,000000,34.9,34.9,34.06,34.0863,8438,0
+LST.US,D,20250224,000000,33.88,34.24,33.88,34.1,5324,0
+LST.US,D,20250225,000000,33.99,34.0302,33.85,34.0302,1335,0
+LST.US,D,20250226,000000,34.46,34.46,34.1763,34.1763,742,0
+LST.US,D,20250227,000000,34.07,34.26,33.7538,33.7538,2544,0
+LST.US,D,20250228,000000,33.78,34.1147,33.7289,34.1147,1533,0
+LST.US,D,20250303,000000,34.47,34.47,33.641,33.641,2154,0
+LST.US,D,20250304,000000,32.94,33.44,32.93,33.0756,5997,0
+LST.US,D,20250305,000000,33.42,33.775,33.42,33.6509,3248,0
+LST.US,D,20250306,000000,33.2,33.21,32.9329,32.9329,742,0
+LST.US,D,20250307,000000,32.775,32.9965,32.775,32.9965,3280,0
+LST.US,D,20250310,000000,32.335,32.335,31.87,32.0198,7051,0
+LST.US,D,20250311,000000,31.86,32.21,31.86,31.8816,1971,0
+LST.US,D,20250312,000000,31.72,31.9035,31.72,31.9035,100,0
+LST.US,D,20250313,000000,31.83,31.83,31.4105,31.4105,100,0
+LST.US,D,20250314,000000,31.77,32.1813,31.77,32.1813,100,0
+LST.US,D,20250317,000000,32.34,32.7,32.34,32.6138,3688,0
+LST.US,D,20250318,000000,32.28,32.3276,32.28,32.3276,100,0
+LST.US,D,20250319,000000,32.33,32.7609,32.33,32.7609,435,0
+LST.US,D,20250320,000000,32.93,32.93,32.7235,32.7235,472,0
+LST.US,D,20250321,000000,32.49,32.6233,32.49,32.6233,631,0
+LST.US,D,20250324,000000,33.06,33.2112,33.06,33.2112,325,0
+LST.US,D,20250325,000000,33.41,33.41,33.305,33.3272,332,0
+LST.US,D,20250326,000000,33.33,33.33,33.0717,33.0717,100,0
+LST.US,D,20250327,000000,33.2016,33.2016,33.05,33.1055,1077,0
+LST.US,D,20250328,000000,32.71,32.71,32.2501,32.3861,2329,0
+LST.US,D,20250331,000000,32.09,32.4793,32.09,32.4793,4240,0
+LST.US,D,20250401,000000,32.46,32.5712,32.46,32.5712,624,0
+LST.US,D,20250402,000000,32.9062,32.94,32.8199,32.9243,1678,0
+LST.US,D,20250403,000000,31.46,31.6,31.3637,31.3637,1572,0
+LST.US,D,20250404,000000,29.72,29.99,29.57,29.6283,10157,0
+LST.US,D,20250407,000000,30.09,30.16,29.4012,29.4012,600,0
+LST.US,D,20250408,000000,30.1858,30.1858,29.038,29.038,1553,0
+LST.US,D,20250409,000000,31.575,31.575,30.99,31.4426,573,0
+LST.US,D,20250411,000000,30.9067,30.92,30.9067,30.92,1094,0
+LST.US,D,20250414,000000,31.33,31.39,31.2648,31.2648,417,0
+LST.US,D,20250415,000000,31.4928,31.4928,31.42,31.44,9417,0
+LST.US,D,20250417,000000,31.35,31.3501,31.1618,31.1618,3729,0
+LST.US,D,20250421,000000,31.19,31.19,30.34,30.4467,1558,0
+LST.US,D,20250423,000000,31.62,31.6727,31.6199,31.6727,1967,0
+LST.US,D,20250424,000000,31.8,32.18,31.7999,32.1774,1978,0
+LST.US,D,20250428,000000,32.22,32.3875,32.16,32.3875,21211,0
+LST.US,D,20250429,000000,32.34,32.71,32.34,32.6472,7245,0
+LST.US,D,20250430,000000,32.3899,32.6769,32.35,32.6769,446,0
+LST.US,D,20250501,000000,32.81,32.9033,32.81,32.9033,307,0
+LST.US,D,20250505,000000,33.61,33.61,33.6043,33.6043,529,0
+LST.US,D,20250506,000000,33.5801,33.6165,33.58,33.6165,381,0
+LST.US,D,20250507,000000,33.84,33.89,33.68,33.758,23842,0
+LST.US,D,20250508,000000,33.86,34.06,33.8138,33.8138,1133,0
+LST.US,D,20250512,000000,34.25,34.29,34.16,34.2686,2782,0
+LST.US,D,20250513,000000,34.5784,34.6,34.5254,34.5254,1200,0
+LST.US,D,20250514,000000,34.45,34.46,34.43,34.46,498,0
+LST.US,D,20250515,000000,34.5,34.7147,34.5,34.7147,2201,0
+LST.US,D,20250519,000000,35.02,35.0498,35.02,35.0498,756,0
+LST.US,D,20250520,000000,34.963,35.0413,34.963,35.0413,151,0
+LST.US,D,20250521,000000,34.94,34.94,34.6132,34.6132,100,0
+LST.US,D,20250530,000000,34.8,34.9771,34.8,34.9771,3828,0
+LST.US,D,20250602,000000,34.59,35.18,34.59,35.1641,1074,0
+LST.US,D,20250603,000000,35.1899,35.2665,35.1899,35.2665,223,0
+LST.US,D,20250604,000000,35.34,35.34,35.1929,35.1929,3577,0
+LST.US,D,20250605,000000,35.41,35.41,35.21,35.2445,4122,0
+LST.US,D,20250610,000000,35.26,35.26,35.26,35.26,254,0
+LST.US,D,20250611,000000,35.3409,35.39,35.2815,35.2815,2891,0
+LST.US,D,20250612,000000,35.43,35.4912,35.43,35.4912,134,0
+LST.US,D,20250613,000000,35.32,35.33,35.15,35.17,15769,0
+LST.US,D,20250616,000000,35.5076,35.51,35.33,35.41,5485,0
+LST.US,D,20250617,000000,35.5,35.5,35.3,35.3,3578,0
+LST.US,D,20250618,000000,35.6076,35.62,35.3726,35.3726,10129,0
+LST.US,D,20250620,000000,35.52,35.52,35.25,35.3,21932,0
+LST.US,D,20250623,000000,35.4311,35.77,35.4311,35.7581,1663,0
+LST.US,D,20250624,000000,36.15,36.16,36.0936,36.0936,2562,0
+LST.US,D,20250625,000000,36.04,36.04,35.9238,35.9238,633,0
+LST.US,D,20250626,000000,36.27,36.3746,36.27,36.3746,2704,0
+LST.US,D,20250627,000000,36.33,36.4352,36.33,36.4352,372,0
+LST.US,D,20250630,000000,36.65,36.7642,36.65,36.7642,374,0
+LST.US,D,20250701,000000,36.795,36.795,36.69,36.7223,170635,0
+LST.US,D,20250702,000000,36.61,36.7198,36.59,36.7198,2954,0
+LST.US,D,20250703,000000,37.12,37.1289,36.8,37.1289,965,0
+LST.US,D,20250707,000000,37.14,37.14,36.95,37.0025,1775,0
+LST.US,D,20250708,000000,36.91,37.11,36.7339,36.7866,6516,0
+LST.US,D,20250709,000000,36.83,36.93,36.7869,36.9131,9144,0
+LST.US,D,20250710,000000,36.81,36.92,36.81,36.8242,1242,0
+LST.US,D,20250711,000000,36.66,36.66,36.55,36.5712,4887,0
+LST.US,D,20250714,000000,36.75,36.75,36.69,36.7268,342,0
+LST.US,D,20250715,000000,36.6,36.61,36.4043,36.4043,4053,0
+LST.US,D,20250716,000000,36.4,36.5,36.37,36.4875,493,0
+LST.US,D,20250717,000000,36.55,36.739,36.55,36.739,302,0
+LST.US,D,20250718,000000,36.66,36.66,36.6,36.6117,856,0
+LST.US,D,20250721,000000,36.77,36.965,36.77,36.8088,2377,0
+LST.US,D,20250722,000000,36.7719,36.789,36.7719,36.789,423,0
+LST.US,D,20250723,000000,36.94,37.0598,36.94,37.0598,125,0
+LST.US,D,20250724,000000,36.93,36.93,36.8602,36.8602,286,0
+LST.US,D,20250725,000000,36.9079,37,36.9079,36.9547,3108,0
+LST.US,D,20250728,000000,36.79,36.79,36.7167,36.7378,2405,0
+LST.US,D,20250729,000000,36.86,36.86,36.71,36.7751,4820,0
+LST.US,D,20250730,000000,36.73,36.85,36.6,36.6162,1666,0
+LST.US,D,20250731,000000,37.02,37.02,36.6,36.6072,1220,0
+LST.US,D,20250801,000000,36.42,36.42,36.03,36.1241,6890,0
+LST.US,D,20250804,000000,36.4887,36.7701,36.4887,36.7701,1873,0
+LST.US,D,20250805,000000,36.96,36.96,36.76,36.7986,6479,0
+LST.US,D,20250806,000000,36.86,37.021,36.86,37.021,1105,0
+LST.US,D,20250807,000000,36.84,36.84,36.6078,36.7014,1582,0
+LST.US,D,20250808,000000,36.85,36.8912,36.81,36.8912,9561,0
+LST.US,D,20250811,000000,37.01,37.01,36.8386,36.8386,621,0
+LST.US,D,20250812,000000,37.1278,37.45,37.1278,37.4259,1725,0
+LST.US,D,20250813,000000,37.51,37.52,37.46,37.5044,6893,0
+LST.US,D,20250814,000000,37.4,37.4923,37.4,37.4923,218,0
+LST.US,D,20250815,000000,37.569,37.569,37.4197,37.4197,1126,0
+LST.US,D,20250818,000000,37.4131,37.4689,37.33,37.4689,6555,0
+LST.US,D,20250819,000000,37.489,37.53,37.245,37.2523,8536,0
+LST.US,D,20250820,000000,37.1034,37.3684,37.1034,37.33,6711,0
+LST.US,D,20250821,000000,37.29,37.42,37.2899,37.3537,5289,0
+LST.US,D,20250822,000000,37.5608,38.08,37.5608,37.9798,5547,0
+LST.US,D,20250825,000000,38.04,38.04,37.8648,37.8648,13492,0
+LST.US,D,20250826,000000,37.94,38.01,37.915,38.0094,17311,0
+LST.US,D,20250827,000000,37.986,38.18,37.986,38.1414,2606,0
+LST.US,D,20250828,000000,38.061,38.25,38.06,38.22,23150,0
+LST.US,D,20250829,000000,38.1711,38.199,38,38.0886,15827,0
+LST.US,D,20250902,000000,37.83,38.03,37.61,38.03,171453,0
+LST.US,D,20250903,000000,38.04,38.15,38.03,38.1169,6785,0
+LST.US,D,20250904,000000,38.24,38.4604,38.24,38.4604,6870,0
+LST.US,D,20250905,000000,38.47,38.53,38.36,38.4664,12237,0
+LST.US,D,20250908,000000,38.56,38.59,38.47,38.557,5213,0
+LST.US,D,20250909,000000,38.59,38.78,38.54,38.7273,4511,0
+LST.US,D,20250910,000000,39.23,39.23,39.12,39.18,969,0
+LST.US,D,20250911,000000,39.25,39.5536,39.25,39.5536,370,0
+LST.US,D,20250912,000000,39.5,39.5,39.3044,39.3044,2181,0
+LST.US,D,20250915,000000,39.826,39.826,39.37,39.42,3476,0
+LST.US,D,20250916,000000,39.21,39.21,39.06,39.18,6439,0
+LST.US,D,20250917,000000,39.3199,39.32,39.14,39.27,5352,0
+LST.US,D,20250918,000000,39.3492,39.62,39.3492,39.59,4597,0
+LST.US,D,20250919,000000,39.5508,39.7329,39.5,39.7329,22518,0
+LST.US,D,20250922,000000,39.705,39.989,39.705,39.989,6072,0
+LST.US,D,20250923,000000,40.2199,40.2199,39.905,39.97,7672,0
+LST.US,D,20250924,000000,39.9712,40.01,39.6401,39.7152,9985,0
+LST.US,D,20250925,000000,39.4,39.48,39.31,39.4141,3414,0
+LST.US,D,20250926,000000,39.59,39.762,39.59,39.7602,30233,0
+LST.US,D,20250929,000000,39.7831,39.88,39.7315,39.8392,6639,0
+LST.US,D,20250930,000000,39.84,39.92,39.7,39.8863,440,0
+LST.US,D,20251001,000000,39.75,39.98,39.75,39.8873,37057,0
+LST.US,D,20251002,000000,39.84,39.9,39.62,39.8594,31433,0
+LST.US,D,20251003,000000,39.91,40,39.7538,39.7538,32503,0
+LST.US,D,20251006,000000,40.279,40.279,39.85,39.9194,2661,0
+LST.US,D,20251007,000000,39.87,39.87,39.46,39.5939,9528,0
+LST.US,D,20251008,000000,39.76,39.85,39.76,39.8148,2539,0
+LST.US,D,20251009,000000,39.76,39.84,39.45,39.51,6359,0
+LST.US,D,20251010,000000,39.67,39.71,38.7366,38.7366,39110,0
+LST.US,D,20251013,000000,39.26,39.3,39.05,39.2447,1782,0
+LST.US,D,20251014,000000,39.1183,39.78,39.1183,39.5946,6558,0
+LST.US,D,20251015,000000,39.95,40.11,39.72,39.8662,12543,0
+LST.US,D,20251016,000000,39.92,39.92,39.46,39.5703,2646,0
+LST.US,D,20251017,000000,39.45,39.48,39.2555,39.467,1709,0
+LST.US,D,20251020,000000,39.72,39.88,39.6212,39.8151,5367,0
+LST.US,D,20251021,000000,39.63,39.77,39.63,39.6922,1775,0
+LST.US,D,20251022,000000,39.68,39.68,39.32,39.431,2151,0
+LST.US,D,20251023,000000,39.72,39.77,39.57,39.6426,8297,0
+LST.US,D,20251024,000000,40.01,40.1,39.984,40.01,6381,0
+LST.US,D,20251027,000000,40.16,40.16,40.0161,40.13,1891,0
+LST.US,D,20251028,000000,39.985,40.2,39.985,40.1197,7430,0
+LST.US,D,20251029,000000,39.99,40.05,39.7801,39.7801,1757,0
+LST.US,D,20251030,000000,39.95,39.95,39.67,39.67,1697,0
+LST.US,D,20251031,000000,39.5542,39.6099,39.4808,39.4976,934,0
+LST.US,D,20251103,000000,39.42,39.62,39.34,39.42,12083,0
+LST.US,D,20251104,000000,38.87,39.2493,38.87,39.04,15540,0
+LST.US,D,20251105,000000,39.43,39.7,39.35,39.65,10242,0
+LST.US,D,20251106,000000,39.589734,39.589734,39.2908,39.3383,3391,0
+LST.US,D,20251107,000000,39.2,39.4328,39.0221,39.4328,2075,0
+LST.US,D,20251110,000000,39.68,40.0099,39.68,39.9137,5615,0
+LST.US,D,20251111,000000,39.83,40.0215,39.83,40.0024,1646,0
+LST.US,D,20251112,000000,40.24,40.35,40.24,40.2423,2422,0
+LST.US,D,20251113,000000,40.13,40.13,39.587,39.6036,4217,0
+LST.US,D,20251114,000000,39.2558,39.68,39.2558,39.4714,3729,0
+LST.US,D,20251117,000000,39.49,39.5185,38.8964,38.9704,9395,0
+LST.US,D,20251118,000000,38.9,39.19,38.824,39.0205,2232,0
+LST.US,D,20251119,000000,39.0601,39.19,38.956,39.0038,2499,0
+LST.US,D,20251120,000000,38.92,39.08,37.804,37.804,1306,0
+LST.US,D,20251121,000000,38,38.5436,37.97,38.3037,10429,0
+LST.US,D,20251124,000000,38.53,38.8248,38.53,38.7979,3832,0
+LST.US,D,20251125,000000,39.19,39.402,39.09,39.3799,11121,0
+LST.US,D,20251126,000000,39.67,39.88,39.55,39.6842,8446,0
+LST.US,D,20251128,000000,39.85,39.99,39.85,39.8881,3175,0
+LST.US,D,20251201,000000,39.6601,39.83,39.5457,39.5457,2367,0
+LST.US,D,20251202,000000,39.64,39.76,39.54,39.5523,2703,0
+LST.US,D,20251203,000000,39.67,39.83,39.67,39.7413,7022,0
+LST.US,D,20251204,000000,39.945,40.06,39.9378,39.9378,2406,0
+LST.US,D,20251205,000000,40.19,40.19,39.915,39.9705,6825,0
+LST.US,D,20251208,000000,40.06,40.06,39.8962,39.8962,2498,0
+LST.US,D,20251209,000000,40.09,40.09,39.8874,39.8874,1638,0
+LST.US,D,20251210,000000,39.92,40.38,39.92,40.334,5268,0
+LST.US,D,20251211,000000,40.105,40.66,40.105,40.61,3750,0
+LST.US,D,20251212,000000,40.47,40.76,40.11,40.155,25341,0
+LST.US,D,20251215,000000,40.33,40.34,40.18,40.2292,2090,0
+LST.US,D,20251216,000000,40.2,40.68,39.85,39.97,3278,0
+LST.US,D,20251217,000000,40.035,40.1,39.723,39.77,3080,0
+LST.US,D,20251218,000000,39.96,40.19,39.95,39.97,4106,0
+LST.US,D,20251219,000000,40.38,40.41,40.3748,40.3748,1262,0
+LST.US,D,20251222,000000,40.72,40.72,40.65,40.69,1225,0
+LST.US,D,20251223,000000,40.7654,40.82,40.7517,40.7517,2710,0
+LST.US,D,20251224,000000,40.81,40.87,40.8044,40.8359,4733,0
+LST.US,D,20251226,000000,40.855,40.95,40.78,40.95,8026,0
+LST.US,D,20251229,000000,40.5855,40.6,40.5,40.54,31943,0
+LST.US,D,20251230,000000,40.56,40.6,40.4696,40.4696,7406,0
+LST.US,D,20251231,000000,40.43,40.43,40.15,40.15,4639,0
+LST.US,D,20260102,000000,40.165,40.47,40.165,40.4386,3623,0
+LST.US,D,20260105,000000,40.8998,41.12,40.805,40.9451,11941,0
+LST.US,D,20260106,000000,41.1,41.5,41.1,41.5,2498,0
+LST.US,D,20260107,000000,41.13,41.33,41.13,41.32,4629,0
+LST.US,D,20260108,000000,41.36,41.39,41.24,41.3175,8747,0
+LST.US,D,20260109,000000,41.42,41.57,41.42,41.4508,16938,0
+LST.US,D,20260112,000000,41.41,41.77,41.41,41.77,18377,0
+LST.US,D,20260113,000000,41.51,41.63,41.43,41.4537,4503,0
+LST.US,D,20260114,000000,41.48,41.48,41.17,41.3556,9834,0
+LST.US,D,20260115,000000,41.6222,41.9,41.6222,41.8054,13687,0
+LST.US,D,20260116,000000,41.66,41.81,41.55,41.5529,3507,0
+LST.US,D,20260120,000000,41.414,41.59,41.08,41.27,6311,0
+LST.US,D,20260121,000000,41.6,41.93,41.5801,41.82,56722,0
+LST.US,D,20260122,000000,42.23,42.23,41.9995,42.05,13044,0
+LST.US,D,20260123,000000,42.02,42.03,41.78,41.8769,47620,0
+LST.US,D,20260126,000000,42.29,42.49,42.15,42.2387,1382160,0
+LST.US,D,20260127,000000,42.23,42.29,42.11,42.2338,33601,0
+LST.US,D,20260128,000000,42.3899,42.4,42.02,42.1333,25587,0
+LST.US,D,20260129,000000,42.2,42.5,41.674,42.39,49175,0
+LST.US,D,20260130,000000,41.83,41.95,41.31,41.58,56554,0
+LST.US,D,20260202,000000,41.46,42.09,41.46,42.09,21040,0
+LST.US,D,20260203,000000,42.42,42.6,41.91,42.31,58421,0
+LST.US,D,20260204,000000,42.5026,42.5026,41.8385,42.135,76797,0
+LST.US,D,20260205,000000,42.38,42.38,41.9,42.05,34561,0
+LST.US,D,20260206,000000,42.56,43.02,42.43,42.975,61854,0
+LST.US,D,20260209,000000,43.08,43.3903,43.01,43.251,101261,0
+LST.US,D,20260210,000000,43.26,43.47,42.94,42.995,33799,0
+LST.US,D,20260211,000000,43.55,43.55,43.01,43.305,43938,0
+LST.US,D,20260212,000000,43.381,43.51,42.175,42.22,36122,0
+LST.US,D,20260213,000000,42.28,43.11,42.23,43,23279,0
+LST.US,D,20260217,000000,42.94,43,42.485,42.84,38173,0
+LST.US,D,20260218,000000,43.2,43.36,43.08,43.22,21874,0
diff --git a/daily/us/nyse stocks/1/lw.us.txt b/daily/us/nyse stocks/1/lw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed047f69d98516c774014647f2f4655ce6f0daa8
--- /dev/null
+++ b/daily/us/nyse stocks/1/lw.us.txt	
@@ -0,0 +1,2329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LW.US,D,20161111,000000,27.3883,27.6538,26.5145,27.4699,6520975.9703055,0
+LW.US,D,20161114,000000,26.9668,27.966,26.425,27.7483,4876497.9701517,0
+LW.US,D,20161115,000000,27.2432,28.2135,27.2243,27.966,3990132.004837,0
+LW.US,D,20161116,000000,28.2811,29.4452,28.134,29.1341,4724617.2568348,0
+LW.US,D,20161117,000000,28.8597,30.3907,28.1538,29.8787,5714545.1578539,0
+LW.US,D,20161118,000000,29.5407,30.4236,29.2166,30.0379,4627750.364197,0
+LW.US,D,20161121,000000,29.6471,29.8688,28.7583,29.1709,5480010.4362939,0
+LW.US,D,20161122,000000,28.9701,30.4663,27.966,30.0557,6095027.995975,0
+LW.US,D,20161123,000000,30.0557,30.7616,29.8688,30.35,3939158.7472586,0
+LW.US,D,20161125,000000,30.1074,30.1273,29.657,29.9513,900690.5008182,0
+LW.US,D,20161128,000000,29.657,30.7904,29.5686,30.0915,2098323.6637046,0
+LW.US,D,20161129,000000,30.3788,30.6592,30.0745,30.5021,2327845.1498915,0
+LW.US,D,20161130,000000,30.5687,31.5251,30.3311,30.7705,3008348.5995675,0
+LW.US,D,20161201,000000,30.3689,30.5687,29.5805,29.8787,3171577.4913515,0
+LW.US,D,20161202,000000,29.5606,30.522,29.4184,30.3211,1319923.3147651,0
+LW.US,D,20161205,000000,30.2108,31.03,30.0995,30.9256,2181235.1736042,0
+LW.US,D,20161206,000000,30.7436,31.1195,30.522,31.0827,1767800.1703897,0
+LW.US,D,20161207,000000,31.3123,32.1484,31.2487,31.9386,4144822.1014598,0
+LW.US,D,20161208,000000,32.0878,33.088,31.8094,33.0223,2832158.1205006,0
+LW.US,D,20161209,000000,32.9219,33.5571,32.7231,33.4359,2168545.1700994,0
+LW.US,D,20161212,000000,33.4359,34.2034,33.3712,33.7569,1369124.236724,0
+LW.US,D,20161213,000000,33.9787,34.088,32.7847,33.6198,1974226.9767677,0
+LW.US,D,20161214,000000,33.6575,34.0045,32.1395,32.3065,4228432.688122,0
+LW.US,D,20161215,000000,32.223,32.3353,31.3859,31.5976,1691985.0440291,0
+LW.US,D,20161216,000000,31.5619,32.5997,31.5072,32.4079,4117116.5326159,0
+LW.US,D,20161219,000000,32.4527,32.9408,31.4973,31.6921,2157877.9628096,0
+LW.US,D,20161220,000000,31.4515,32.2697,31.4326,32.1196,1028198.0788367,0
+LW.US,D,20161221,000000,31.8372,32.3691,31.6722,32.1832,765907.49514038,0
+LW.US,D,20161222,000000,32.1653,33.6575,31.9844,33.3891,1565128.2612126,0
+LW.US,D,20161223,000000,33.4637,34.0702,33.06,33.8703,966497.26201779,0
+LW.US,D,20161227,000000,33.6845,34.4559,33.6487,34.3186,894628.14736835,0
+LW.US,D,20161228,000000,34.2362,34.615,34.0135,34.2173,581257.68431406,0
+LW.US,D,20161229,000000,34.3466,34.8883,34.1378,34.7144,716491.3178906,0
+LW.US,D,20161230,000000,34.6865,35.4034,34.6289,34.7849,841306.19304111,0
+LW.US,D,20170103,000000,34.6587,35.4759,34.3366,34.4559,2183660.3161573,0
+LW.US,D,20170104,000000,34.6249,35.3019,33.4766,33.9876,1863458.0122815,0
+LW.US,D,20170105,000000,33.9876,34.6587,33.5283,33.6575,1196402.9889576,0
+LW.US,D,20170106,000000,33.4737,33.9697,33.1416,33.8505,1488429.9846396,0
+LW.US,D,20170109,000000,33.8315,34.088,33.1774,33.9041,1451185.7899843,0
+LW.US,D,20170110,000000,35.6499,35.809,33.2619,33.8604,4039450.6130997,0
+LW.US,D,20170111,000000,33.7291,34.1904,33.1048,33.9041,2376692.0070728,0
+LW.US,D,20170112,000000,33.7193,34.0135,33.1952,33.9697,1343948.420481,0
+LW.US,D,20170113,000000,33.9041,34.2829,33.5909,34.2074,1099101.5622746,0
+LW.US,D,20170117,000000,34.1348,34.2074,33.7769,33.9041,2075095.2037382,0
+LW.US,D,20170118,000000,33.7769,33.8952,33.4637,33.6745,1321101.18367,0
+LW.US,D,20170119,000000,33.8137,34.0045,33.3891,33.9697,968798.68307192,0
+LW.US,D,20170120,000000,33.9608,34.5185,33.7947,34.107,1454759.6313328,0
+LW.US,D,20170123,000000,33.9876,34.3912,33.5154,33.7947,2214476.0221951,0
+LW.US,D,20170124,000000,33.6933,34.6249,33.6287,34.4559,1305244.7144841,0
+LW.US,D,20170125,000000,34.4191,34.7412,33.4905,33.7023,1287486.1529847,0
+LW.US,D,20170126,000000,33.6168,34.0602,33.4866,33.5641,1099008.016751,0
+LW.US,D,20170127,000000,33.6257,33.755,33.083,33.6635,1178158.5942549,0
+LW.US,D,20170130,000000,33.4418,34.1159,33.4418,33.9777,988187.75310666,0
+LW.US,D,20170131,000000,33.8853,34.6885,33.8853,34.5116,1759348.8855572,0
+LW.US,D,20170201,000000,34.7173,35.0753,34.3276,34.8923,2394632.6302903,0
+LW.US,D,20170202,000000,34.8257,35.8537,34.7442,35.4928,2702224.3940631,0
+LW.US,D,20170203,000000,35.5584,36.4621,35.5316,35.9342,1618522.6378807,0
+LW.US,D,20170206,000000,36.1469,36.3527,35.7722,36.2493,1188295.7102441,0
+LW.US,D,20170207,000000,36.2593,36.7674,36.0107,36.4074,1474603.3527296,0
+LW.US,D,20170208,000000,36.2871,36.665,35.638,36.1758,1705133.7223593,0
+LW.US,D,20170209,000000,36.0863,36.5088,35.7434,36.1013,1232818.3501563,0
+LW.US,D,20170210,000000,36.0297,36.5566,35.6568,36.2772,940575.09331756,0
+LW.US,D,20170213,000000,36.2493,36.6838,35.8716,36.4243,1221317.2800808,0
+LW.US,D,20170214,000000,36.3339,36.7116,36.2593,36.6282,1188866.0361784,0
+LW.US,D,20170215,000000,36.491,36.7206,36.2135,36.6112,1502176.147282,0
+LW.US,D,20170216,000000,36.5566,37.1014,36.5466,36.8628,1120194.5690514,0
+LW.US,D,20170217,000000,36.7404,36.9065,36.3041,36.6013,1610684.9312138,0
+LW.US,D,20170221,000000,36.5466,37.0745,36.3041,36.6013,1402252.4283403,0
+LW.US,D,20170222,000000,36.4074,36.9492,36.4074,36.814,866808.91568382,0
+LW.US,D,20170223,000000,36.9065,36.9065,36.2772,36.491,610750.67676523,0
+LW.US,D,20170224,000000,36.491,36.6371,36.3259,36.5655,405885.98004514,0
+LW.US,D,20170227,000000,36.6738,36.6738,36.1013,36.4721,653266.61431599,0
+LW.US,D,20170228,000000,36.4333,36.7574,36.2047,36.2047,707834.83642561,0
+LW.US,D,20170301,000000,36.1201,36.989,36.0943,36.9065,794983.05326574,0
+LW.US,D,20170302,000000,36.6738,37.3131,36.5436,37.1551,886433.35832638,0
+LW.US,D,20170303,000000,37.0268,37.3847,36.5188,37.3221,1357582.9320146,0
+LW.US,D,20170306,000000,37.2933,37.5179,37.0069,37.3409,1931573.2355961,0
+LW.US,D,20170307,000000,37.1919,37.9236,36.993,37.6372,1822914.5776534,0
+LW.US,D,20170308,000000,37.5517,37.9494,37.3409,37.6173,2085420.4166406,0
+LW.US,D,20170309,000000,37.682,37.9672,37.4513,37.856,1660416.9503389,0
+LW.US,D,20170310,000000,37.8957,38.4306,37.7496,38.2437,1671497.5684913,0
+LW.US,D,20170313,000000,38.2347,38.4405,38.1632,38.3679,1498021.9213408,0
+LW.US,D,20170314,000000,38.3381,39.031,38.1751,38.9952,1074478.9722466,0
+LW.US,D,20170315,000000,39.207,40.1594,39.0579,39.1314,2500370.2538181,0
+LW.US,D,20170316,000000,39.0579,39.2598,38.5677,38.7925,1153118.5699009,0
+LW.US,D,20170317,000000,38.7457,39.1603,38.4932,39.031,1741669.7874596,0
+LW.US,D,20170320,000000,39.0868,39.382,38.8819,39.2428,1832805.2565106,0
+LW.US,D,20170321,000000,39.3462,39.8393,39.2975,39.6047,1776062.3524434,0
+LW.US,D,20170322,000000,39.7429,40.1684,39.198,39.207,1506506.3997462,0
+LW.US,D,20170323,000000,39.1692,39.9835,39.0042,39.7349,1229237.467747,0
+LW.US,D,20170324,000000,39.7249,39.9407,39.4188,39.4188,1448693.2544195,0
+LW.US,D,20170327,000000,39.2886,39.7429,39.0042,39.6862,879770.50296685,0
+LW.US,D,20170328,000000,39.5947,39.9079,39.4098,39.6504,976336.64171689,0
+LW.US,D,20170329,000000,39.6146,39.6773,39.2786,39.392,762108.33984254,0
+LW.US,D,20170330,000000,39.4456,39.4456,38.8531,38.8809,693874.42435816,0
+LW.US,D,20170331,000000,38.863,38.9346,38.6245,38.8531,1086605.690878,0
+LW.US,D,20170403,000000,38.8073,39.031,38.5677,38.8004,990121.02726141,0
+LW.US,D,20170404,000000,38.872,39.0042,38.3779,38.9754,1404692.6588811,0
+LW.US,D,20170405,000000,38.9197,39.2598,38.5211,38.5579,882834.37033175,0
+LW.US,D,20170406,000000,39.8343,40.0918,37.5179,39.8523,3200383.4774303,0
+LW.US,D,20170407,000000,38.9197,39.9645,38.5677,39.7151,2834143.6996793,0
+LW.US,D,20170410,000000,39.6683,39.7349,38.9684,39.5023,1338697.8007684,0
+LW.US,D,20170411,000000,39.5192,39.6246,38.8849,39.6146,1267057.0176658,0
+LW.US,D,20170412,000000,39.6335,39.6773,38.872,38.9495,776816.11023308,0
+LW.US,D,20170413,000000,38.9684,39.1126,38.6811,38.6811,575655.01155553,0
+LW.US,D,20170417,000000,38.7,39.038,38.5727,39.0142,550774.91987108,0
+LW.US,D,20170418,000000,39.048,39.207,38.7925,39.1504,879997.8286479,0
+LW.US,D,20170419,000000,39.0678,39.1603,38.8073,38.9853,569721.40893387,0
+LW.US,D,20170420,000000,39.0868,39.4844,38.8173,39.3562,449894.62251039,0
+LW.US,D,20170421,000000,39.3263,39.3263,38.8352,39.038,745143.40649506,0
+LW.US,D,20170424,000000,39.2886,39.4556,38.9853,39.4188,601407.18892788,0
+LW.US,D,20170425,000000,39.5749,39.6593,39.0579,39.226,909339.94122227,0
+LW.US,D,20170426,000000,39.2766,39.3244,38.9356,39.195,971254.00160039,0
+LW.US,D,20170427,000000,39.1016,39.7597,39.0927,39.5639,1068414.607065,0
+LW.US,D,20170428,000000,39.5182,39.5639,38.5519,38.7407,1278237.2165368,0
+LW.US,D,20170501,000000,38.8412,38.9456,38.3709,38.7875,1552164.6621978,0
+LW.US,D,20170502,000000,38.6761,38.9913,37.9594,38.4067,1120528.516512,0
+LW.US,D,20170503,000000,38.2009,38.4525,37.8868,37.9504,862753.26459541,0
+LW.US,D,20170504,000000,38.2108,38.4147,37.8122,38.2834,1033629.7544016,0
+LW.US,D,20170505,000000,38.2108,38.6323,38.2108,38.5717,641411.47946284,0
+LW.US,D,20170508,000000,38.4345,38.6195,38.1562,38.5807,797047.08998037,0
+LW.US,D,20170509,000000,38.6195,38.8769,38.3311,38.7407,770589.80065044,0
+LW.US,D,20170510,000000,38.6761,39.4078,38.6473,39.4078,1096243.897408,0
+LW.US,D,20170511,000000,39.2766,39.4357,38.8968,39.1573,1085118.0152927,0
+LW.US,D,20170512,000000,39.036,39.3144,39.036,39.1573,563753.60687348,0
+LW.US,D,20170515,000000,39.1016,39.8631,39.1016,39.8343,648628.56690314,0
+LW.US,D,20170516,000000,40.1117,41.3017,39.9944,41.2639,1946197.5191215,0
+LW.US,D,20170517,000000,41.1894,41.4846,40.8553,40.9855,1345378.7617132,0
+LW.US,D,20170518,000000,40.8753,41.0293,40.568,40.7708,2684303.8881626,0
+LW.US,D,20170519,000000,41.2163,41.608,40.8753,41.1805,797753.2078038,0
+LW.US,D,20170522,000000,41.2928,41.5244,41.0959,41.3654,573120.22962528,0
+LW.US,D,20170523,000000,41.3017,41.5046,40.9757,41.0293,701900.22793811,0
+LW.US,D,20170524,000000,41.4568,42.2293,41.1993,42.2104,1273880.8115606,0
+LW.US,D,20170525,000000,42.2949,42.611,42.1249,42.3397,605075.58166583,0
+LW.US,D,20170526,000000,42.2661,42.5067,42.0444,42.3685,467932.81471484,0
+LW.US,D,20170530,000000,42.2203,42.9789,42.1339,42.8426,815750.1595086,0
+LW.US,D,20170531,000000,42.969,43.4441,42.969,43.0644,948035.60029244,0
+LW.US,D,20170601,000000,43.129,43.983,42.9878,43.9084,798049.93822818,0
+LW.US,D,20170602,000000,44.1302,44.5308,43.6121,43.9641,683364.13214022,0
+LW.US,D,20170605,000000,43.7504,44.0386,43.0644,43.3417,704521.51433107,0
+LW.US,D,20170606,000000,43.2861,43.3378,42.6299,43.305,612229.29955788,0
+LW.US,D,20170607,000000,43.3895,43.806,42.9838,43.5287,744774.25372982,0
+LW.US,D,20170608,000000,43.5187,43.5287,43.129,43.1469,403032.33864192,0
+LW.US,D,20170609,000000,43.2215,43.3895,42.5444,42.7095,930219.70443981,0
+LW.US,D,20170612,000000,42.8338,42.9412,41.943,42.1537,659080.51890205,0
+LW.US,D,20170613,000000,42.3109,42.9084,42.1915,42.6638,639025.5656777,0
+LW.US,D,20170614,000000,42.4967,42.804,42.1825,42.3039,819019.22350595,0
+LW.US,D,20170615,000000,42.1825,42.3495,41.8108,42.0533,517657.79277915,0
+LW.US,D,20170616,000000,41.9261,42.0046,40.7251,41.8197,1787011.2021699,0
+LW.US,D,20170619,000000,41.7173,42.3595,41.7173,42.2661,976607.21962928,0
+LW.US,D,20170620,000000,42.5534,42.621,42.2005,42.4331,482511.83427718,0
+LW.US,D,20170621,000000,42.6021,42.8506,42.2859,42.5156,875455.33849035,0
+LW.US,D,20170622,000000,42.5245,42.6916,42.1339,42.3039,335410.99545734,0
+LW.US,D,20170623,000000,42.2591,42.4331,42.0444,42.2761,2624868.2812274,0
+LW.US,D,20170626,000000,42.3307,42.4411,41.8108,42.0712,514225.77851486,0
+LW.US,D,20170627,000000,42.0145,42.0981,41.3117,41.4668,637808.46800483,0
+LW.US,D,20170628,000000,41.6268,42.4411,41.4389,42.0981,715597.10315408,0
+LW.US,D,20170629,000000,42.0344,42.0444,40.8653,40.9508,821197.92892695,0
+LW.US,D,20170630,000000,41.0959,41.3017,40.7887,40.8653,703302.40492652,0
+LW.US,D,20170703,000000,40.8454,40.9757,40.1962,40.6983,666159.80272155,0
+LW.US,D,20170705,000000,40.5213,40.8941,40.1415,40.1515,884404.52691633,0
+LW.US,D,20170706,000000,40.0193,40.1217,39.6643,39.8065,783063.54299848,0
+LW.US,D,20170707,000000,39.9089,40.2698,39.6773,39.9944,556934.84230793,0
+LW.US,D,20170710,000000,40.0849,40.1415,39.5092,39.6593,1117128.6899548,0
+LW.US,D,20170711,000000,39.7249,40.6535,39.5092,40.6336,1218316.7822641,0
+LW.US,D,20170712,000000,40.8255,41.3216,40.5958,40.8255,1004354.0289729,0
+LW.US,D,20170713,000000,40.8553,41.0035,40.3454,40.6158,751593.01829538,0
+LW.US,D,20170714,000000,40.6436,40.914,40.4606,40.5024,386033.2058557,0
+LW.US,D,20170717,000000,40.5213,40.9945,40.2698,40.8176,552360.16444333,0
+LW.US,D,20170718,000000,40.8454,41.1447,40.6933,40.9508,613047.06849014,0
+LW.US,D,20170719,000000,41.0125,41.3564,40.8753,41.1805,638634.28386386,0
+LW.US,D,20170720,000000,41.2361,41.3017,41.0293,41.086,499992.77680332,0
+LW.US,D,20170721,000000,41.1059,41.943,41.0771,41.753,631953.32291912,0
+LW.US,D,20170724,000000,41.5801,41.9957,41.255,41.5244,1036733.8564002,0
+LW.US,D,20170725,000000,43.9641,46.3412,41.773,42.3873,3421340.0159442,0
+LW.US,D,20170726,000000,42.2293,42.6916,40.9945,41.086,1358093.911864,0
+LW.US,D,20170727,000000,41.0959,41.3306,40.568,40.6983,2011095.9834627,0
+LW.US,D,20170728,000000,40.5402,40.9965,40.4566,40.6635,1005981.5199107,0
+LW.US,D,20170731,000000,40.5024,40.9677,40.4954,40.8086,1259863.06514,0
+LW.US,D,20170801,000000,41.0223,41.0671,40.742,40.8653,1179023.6388818,0
+LW.US,D,20170802,000000,40.8753,41.1257,40.3056,40.7798,1075889.1961617,0
+LW.US,D,20170803,000000,40.7609,40.7609,40.1843,40.2768,495931.09051984,0
+LW.US,D,20170804,000000,40.4547,40.6526,39.9815,40.6526,473987.12123793,0
+LW.US,D,20170807,000000,40.6526,41.1069,40.4547,40.8753,596111.30525217,0
+LW.US,D,20170808,000000,40.7609,40.7798,40.2668,40.5949,847434.93363676,0
+LW.US,D,20170809,000000,40.4914,40.8255,40.0719,40.5482,741139.05456477,0
+LW.US,D,20170810,000000,40.4726,41.3584,40.3354,41.3236,665732.30973728,0
+LW.US,D,20170811,000000,41.3137,41.757,41.0781,41.757,486025.32367494,0
+LW.US,D,20170814,000000,41.8147,41.9907,41.6546,41.757,741226.56489331,0
+LW.US,D,20170815,000000,41.8426,42.0096,41.6596,41.9549,472081.00546102,0
+LW.US,D,20170816,000000,42.0394,42.4669,41.8624,42.2731,561458.22101442,0
+LW.US,D,20170817,000000,42.2065,42.7751,42.0493,42.2829,783095.73070553,0
+LW.US,D,20170818,000000,42.1299,42.2253,41.8058,42.1875,811257.96264332,0
+LW.US,D,20170821,000000,42.0673,42.4759,41.9509,42.3565,748225.37944518,0
+LW.US,D,20170822,000000,42.4013,42.8426,42.3009,42.5524,921360.03807406,0
+LW.US,D,20170823,000000,42.4669,42.628,41.9648,42.4858,760914.37708413,0
+LW.US,D,20170824,000000,42.5047,42.5047,41.762,41.938,1104706.2467649,0
+LW.US,D,20170825,000000,41.9907,42.1497,41.757,41.9748,1055019.4916027,0
+LW.US,D,20170828,000000,42.1129,42.1129,41.6776,41.8227,1053730.9774548,0
+LW.US,D,20170829,000000,41.7312,42.0861,41.6864,41.9996,1047193.8553259,0
+LW.US,D,20170830,000000,42.0394,42.1597,41.6408,42.0941,785236.2132244,0
+LW.US,D,20170831,000000,42.0394,42.6001,41.9479,42.3843,699657.14710301,0
+LW.US,D,20170901,000000,42.6101,43.0078,42.448,42.8596,585479.30326695,0
+LW.US,D,20170905,000000,42.9162,43.0833,42.4569,42.628,1150390.6617284,0
+LW.US,D,20170906,000000,42.628,42.6856,41.9549,42.2353,783895.39405257,0
+LW.US,D,20170907,000000,42.3009,42.4759,41.9748,42.1965,773841.76492842,0
+LW.US,D,20170908,000000,42.1299,42.7751,41.8624,42.3466,677627.67922426,0
+LW.US,D,20170911,000000,42.5613,42.9878,42.3843,42.5236,608573.98307592,0
+LW.US,D,20170912,000000,42.5613,42.8794,42.4113,42.8696,766178.07305278,0
+LW.US,D,20170913,000000,42.9074,43.5635,42.9074,43.3825,910245.22048307,0
+LW.US,D,20170914,000000,43.3249,43.3825,42.8794,42.9332,682845.10536402,0
+LW.US,D,20170915,000000,43.0176,43.3437,42.9789,43.2314,2106013.5080922,0
+LW.US,D,20170918,000000,43.1479,43.2871,42.7462,43.129,625825.58818932,0
+LW.US,D,20170919,000000,43.139,43.2692,42.8596,43.2314,715131.3872677,0
+LW.US,D,20170920,000000,43.2135,43.5406,43.0366,43.472,678388.11380333,0
+LW.US,D,20170921,000000,43.5406,43.5635,42.7085,42.7373,305377.85304723,0
+LW.US,D,20170922,000000,42.8506,42.9978,42.2452,42.2929,408751.69183851,0
+LW.US,D,20170925,000000,42.2731,42.4947,41.9549,42.0941,917866.66599321,0
+LW.US,D,20170926,000000,42.1786,42.6986,42.0941,42.4301,641812.81993513,0
+LW.US,D,20170927,000000,42.7085,43.0922,42.5236,42.9074,736625.73451674,0
+LW.US,D,20170928,000000,42.8506,43.4541,42.7512,43.4103,735973.93344896,0
+LW.US,D,20170929,000000,43.296,43.9402,43.296,43.6987,976751.05844516,0
+LW.US,D,20171002,000000,43.6141,44.8907,43.5039,44.3041,1421321.6330362,0
+LW.US,D,20171003,000000,44.3041,44.3678,43.7623,43.9592,1368074.1127815,0
+LW.US,D,20171004,000000,45.36,45.523,43.1479,45.1154,2179673.0639464,0
+LW.US,D,20171005,000000,45.513,45.7944,45.2336,45.2824,972036.56522806,0
+LW.US,D,20171006,000000,45.2824,45.7845,45.2824,45.7845,815682.76649696,0
+LW.US,D,20171009,000000,45.4036,45.7119,45.4036,45.5031,585075.95106297,0
+LW.US,D,20171010,000000,45.7487,45.8879,45.523,45.7019,839450.37055646,0
+LW.US,D,20171011,000000,45.7119,46.364,45.6194,46.0101,793322.36875509,0
+LW.US,D,20171012,000000,46.0011,46.3422,45.6661,46.3173,541821.70798172,0
+LW.US,D,20171013,000000,46.4922,46.6324,46.2308,46.5956,573968.17453289,0
+LW.US,D,20171016,000000,46.5956,47.3612,46.5956,47.2399,714242.20186042,0
+LW.US,D,20171017,000000,47.1097,47.1563,46.5122,46.7995,1125406.9658619,0
+LW.US,D,20171018,000000,46.9506,47.1235,46.7995,47.1186,819225.42600424,0
+LW.US,D,20171019,000000,47.0331,47.2299,46.721,46.876,523488.79708458,0
+LW.US,D,20171020,000000,46.8939,47.3205,46.8094,47.1843,537895.81358737,0
+LW.US,D,20171023,000000,47.1663,47.6028,47.0809,47.4357,762046.98202597,0
+LW.US,D,20171024,000000,47.2111,47.7161,47.0142,47.2667,439990.86739718,0
+LW.US,D,20171025,000000,47.573,47.6764,46.9228,47.1743,639983.14996246,0
+LW.US,D,20171026,000000,47.2031,47.4646,47.1275,47.1563,320939.60354046,0
+LW.US,D,20171027,000000,47.1663,47.4069,46.6722,47.3612,402194.45239275,0
+LW.US,D,20171030,000000,47.0907,47.5004,46.8392,46.9506,510300.88998634,0
+LW.US,D,20171031,000000,47.0907,48.0492,46.9705,47.5193,513834.49670102,0
+LW.US,D,20171101,000000,47.5461,48.4319,47.5461,47.8533,698068.88493322,0
+LW.US,D,20171102,000000,47.7976,48.5105,47.6107,48.4517,1065533.807284,0
+LW.US,D,20171103,000000,48.3851,49.0434,48.1337,48.752,706210.36308539,0
+LW.US,D,20171106,000000,49.0134,49.0811,48.3763,48.6964,478039.75472881,0
+LW.US,D,20171107,000000,48.8196,48.9648,48.1237,48.3235,466180.59641227,0
+LW.US,D,20171108,000000,48.3851,49.0234,48.3315,49.0046,497161.26444869,0
+LW.US,D,20171109,000000,48.8286,48.9468,48.2391,48.2877,444062.61233911,0
+LW.US,D,20171110,000000,48.0422,48.8644,47.3293,48.6039,783736.46724901,0
+LW.US,D,20171113,000000,48.5283,49.436,48.4517,49.3694,831203.27649053,0
+LW.US,D,20171114,000000,49.3038,50.5226,49.3038,49.9401,865535.48952362,0
+LW.US,D,20171115,000000,49.8476,49.8476,49.2938,49.3306,1143855.5513313,0
+LW.US,D,20171116,000000,49.5573,50.5405,49.5573,49.9947,1602993.0750944,0
+LW.US,D,20171117,000000,49.7711,50.5077,49.7243,49.7711,911924.01057894,0
+LW.US,D,20171120,000000,49.7711,50.4252,49.7711,50.2224,660602.39392605,0
+LW.US,D,20171121,000000,50.2602,50.7016,50.1648,50.2682,776773.86386758,0
+LW.US,D,20171122,000000,50.2682,50.7633,50.0146,50.7443,578715.86132289,0
+LW.US,D,20171124,000000,50.8845,51.1191,50.6767,50.9223,139928.00947673,0
+LW.US,D,20171127,000000,50.9133,50.9591,50.4928,50.5405,1066374.7111307,0
+LW.US,D,20171128,000000,50.5863,50.9303,50.2512,50.5405,2768297.7097117,0
+LW.US,D,20171129,000000,50.4928,50.8577,50.0325,50.465,1169205.3823655,0
+LW.US,D,20171130,000000,50.455,50.9641,50.278,50.8577,2664942.9823714,0
+LW.US,D,20171201,000000,50.9789,51.3796,50.3775,51.316,1507452.9195067,0
+LW.US,D,20171204,000000,51.4552,51.5944,51.0903,51.3985,850251.35800371,0
+LW.US,D,20171205,000000,51.5406,51.5406,50.9223,50.9303,712055.44951265,0
+LW.US,D,20171206,000000,50.9303,51.3538,50.8477,50.9303,598302.08106332,0
+LW.US,D,20171207,000000,50.7443,51.5954,50.7423,51.4284,1074202.3591391,0
+LW.US,D,20171208,000000,51.493,52.7744,51.3985,52.5696,1719219.8676575,0
+LW.US,D,20171211,000000,52.5229,53.5041,52.4752,53.2049,1486877.9336403,0
+LW.US,D,20171212,000000,53.2983,53.3561,52.0547,52.1471,719151.83305151,0
+LW.US,D,20171213,000000,52.2883,52.4553,52.1013,52.1949,987397.14255222,0
+LW.US,D,20171214,000000,52.1103,52.335,51.83,51.8667,527856.26658504,0
+LW.US,D,20171215,000000,51.7465,52.1471,51.6322,51.9125,2771328.3835038,0
+LW.US,D,20171218,000000,52.0547,52.85,51.9413,52.4941,1069165.9888515,0
+LW.US,D,20171219,000000,52.69,53.0279,52.1571,52.2415,842373.41670302,0
+LW.US,D,20171220,000000,52.4096,52.4553,51.7842,52.3619,1186806.0229272,0
+LW.US,D,20171221,000000,52.4195,52.6154,51.7276,51.8479,829919.79167188,0
+LW.US,D,20171222,000000,52.0825,52.3718,51.8011,52.2127,893774.16726566,0
+LW.US,D,20171226,000000,52.2047,52.2515,51.5486,51.6142,526287.11586631,0
+LW.US,D,20171227,000000,51.7554,52.1273,51.6322,51.8767,611046.40132376,0
+LW.US,D,20171228,000000,52.0367,52.4464,51.8389,52.2515,714305.57140867,0
+LW.US,D,20171229,000000,52.3072,53.7934,52.2127,52.8022,1243672.6484935,0
+LW.US,D,20180102,000000,52.841,53.1005,51.6043,51.7922,1003786.7206362,0
+LW.US,D,20180103,000000,52.0089,52.7924,51.652,52.4364,1745126.94837,0
+LW.US,D,20180104,000000,51.9612,54.2428,49.7621,53.5211,3733672.4254461,0
+LW.US,D,20180105,000000,53.5389,54.2518,53.0717,53.9744,2477384.2075204,0
+LW.US,D,20180108,000000,54.0828,54.899,53.5877,54.7727,1024937.0617661,0
+LW.US,D,20180109,000000,54.7131,54.9079,54.2339,54.2895,953267.10855404,0
+LW.US,D,20180110,000000,54.4953,54.6793,53.8472,54.1295,1067095.9169418,0
+LW.US,D,20180111,000000,54.2707,54.4775,53.8094,54.2518,1528492.6153936,0
+LW.US,D,20180112,000000,54.2428,54.6653,53.8968,54.5123,1171520.8855415,0
+LW.US,D,20180116,000000,54.6275,55.2728,54.5739,54.7399,1039725.3014243,0
+LW.US,D,20180117,000000,54.9467,55.7769,54.721,55.5044,727316.44611812,0
+LW.US,D,20180118,000000,55.5343,55.6873,54.8403,55.2171,1771601.3374194,0
+LW.US,D,20180119,000000,55.3573,56.3852,55.3573,56.1596,1044239.6273382,0
+LW.US,D,20180122,000000,56.3754,56.9181,56.1596,56.4042,849295.78545064,0
+LW.US,D,20180123,000000,56.272,56.7402,55.9836,56.424,617941.61169355,0
+LW.US,D,20180124,000000,56.4956,56.8257,55.9369,56.0025,885510.9793462,0
+LW.US,D,20180125,000000,56.1894,56.5523,55.0928,55.413,753308.01956167,0
+LW.US,D,20180126,000000,55.404,55.9925,55.0014,55.9369,475735.31607714,0
+LW.US,D,20180129,000000,55.6485,56.3386,55.2638,55.2728,758774.90043109,0
+LW.US,D,20180130,000000,54.8801,55.2768,54.2895,54.4863,1005011.8652358,0
+LW.US,D,20180131,000000,54.6843,55.3195,54.4297,54.8115,920509.0755689,0
+LW.US,D,20180201,000000,54.8025,55.1784,53.4992,53.864,1801193.9105892,0
+LW.US,D,20180202,000000,53.6324,54.0986,52.7625,53.2943,1905740.5889561,0
+LW.US,D,20180205,000000,53.2467,53.9893,52.7297,52.8699,2282758.2192401,0
+LW.US,D,20180206,000000,51.82,53.2467,50.9949,52.3638,2184219.5775673,0
+LW.US,D,20180207,000000,52.2425,53.707,52.1003,53.4237,1761137.3150303,0
+LW.US,D,20180208,000000,53.6125,53.9624,51.324,51.3608,1691317.1491078,0
+LW.US,D,20180209,000000,51.6888,52.1431,49.6607,51.1072,1922395.7156233,0
+LW.US,D,20180212,000000,51.4064,52.0497,51.0048,51.6888,1340070.8076473,0
+LW.US,D,20180213,000000,51.5754,51.6788,50.8805,51.1808,1239056.7301291,0
+LW.US,D,20180214,000000,50.9859,51.4532,50.6091,50.9005,1778292.3570226,0
+LW.US,D,20180215,000000,51.1072,51.9901,50.5545,51.9901,3760339.9407377,0
+LW.US,D,20180216,000000,51.6788,52.4116,51.472,52.1581,1346832.2378597,0
+LW.US,D,20180220,000000,50.9461,52.1481,50.9461,50.9461,988815.41339416,0
+LW.US,D,20180221,000000,51.0695,51.5754,50.1786,50.2164,926492.97148282,0
+LW.US,D,20180222,000000,50.2264,50.9283,50.0077,50.4401,1480063.1925381,0
+LW.US,D,20180223,000000,50.6549,51.3786,50.0266,51.3418,753382.45363422,0
+LW.US,D,20180226,000000,51.5576,51.6788,51.0048,51.2573,664983.94554834,0
+LW.US,D,20180227,000000,51.2573,51.5298,51.0426,51.0426,565047.15035058,0
+LW.US,D,20180228,000000,51.2196,51.4462,50.7493,50.7593,1002742.6318887,0
+LW.US,D,20180301,000000,50.7493,51.7276,50.6648,51.1072,827093.30864648,0
+LW.US,D,20180302,000000,50.8905,52.0169,50.7115,51.9612,779143.68379919,0
+LW.US,D,20180305,000000,51.8101,52.4871,51.6222,52.4384,1140946.5873065,0
+LW.US,D,20180306,000000,52.4116,53.3421,52.1809,53.3223,836267.81102181,0
+LW.US,D,20180307,000000,52.844,53.1522,52.4215,52.844,929455.24639735,0
+LW.US,D,20180308,000000,52.8888,53.3967,52.7108,53.1801,901877.4225157,0
+LW.US,D,20180309,000000,53.4803,53.8541,53.1711,53.7984,1030446.189001,0
+LW.US,D,20180312,000000,53.9236,54.1186,53.3511,53.7338,850364.01497838,0
+LW.US,D,20180313,000000,53.7895,54.043,52.8888,52.9951,417443.37860808,0
+LW.US,D,20180314,000000,53.2566,53.4147,52.4573,52.6273,498995.96375059,0
+LW.US,D,20180315,000000,52.7586,53.1522,51.8837,52.1959,538694.47106856,0
+LW.US,D,20180316,000000,52.2893,52.7854,51.83,52.2326,1094498.7201664,0
+LW.US,D,20180319,000000,52.1023,52.4215,51.7922,52.0547,1040290.5980293,0
+LW.US,D,20180320,000000,52.2425,52.516,52.0925,52.2615,450136.03031328,0
+LW.US,D,20180321,000000,52.1113,52.2654,51.2196,51.9513,819730.3706586,0
+LW.US,D,20180322,000000,51.6132,52.336,51.2096,51.2196,678684.84422771,0
+LW.US,D,20180323,000000,51.3786,51.8011,50.7115,50.7215,859569.69919492,0
+LW.US,D,20180326,000000,51.1708,53.1244,51.1291,52.9564,1209499.3622639,0
+LW.US,D,20180327,000000,53.7796,53.9982,52.336,52.5518,1076897.0737387,0
+LW.US,D,20180328,000000,52.5249,53.0757,52.3549,52.9176,887226.98647835,0
+LW.US,D,20180329,000000,53.2655,54.899,53.2655,54.6355,1432713.0637346,0
+LW.US,D,20180402,000000,54.899,55.2748,53.9138,54.4943,1999183.5142564,0
+LW.US,D,20180403,000000,54.8413,55.8335,54.034,55.4865,1682449.4358153,0
+LW.US,D,20180404,000000,55.1128,55.9965,54.6643,55.7699,2007232.4527508,0
+LW.US,D,20180405,000000,58.1817,58.9661,56.3604,57.6836,4067544.4461601,0
+LW.US,D,20180406,000000,57.5246,58.7086,57.1875,57.9759,1760805.3793013,0
+LW.US,D,20180409,000000,58.3537,59.1868,57.9759,58.4521,1159074.3015712,0
+LW.US,D,20180410,000000,59.1212,60.0298,58.5386,59.845,1409700.864925,0
+LW.US,D,20180411,000000,59.4293,59.9374,59.3827,59.835,1672098.0704009,0
+LW.US,D,20180412,000000,59.9106,60.1442,59.1968,59.4205,1240139.0417787,0
+LW.US,D,20180413,000000,59.7107,60.2943,59.1311,60.173,1573636.8803983,0
+LW.US,D,20180416,000000,60.2943,60.9505,59.9374,60.7437,1328747.7758262,0
+LW.US,D,20180417,000000,60.858,61.5132,60.4921,61.4654,2941679.8113386,0
+LW.US,D,20180418,000000,61.4654,61.9099,60.9604,61.4754,1990725.188363,0
+LW.US,D,20180419,000000,61.4386,61.5718,60.7437,61.2338,730531.19335983,0
+LW.US,D,20180420,000000,61.2338,61.533,60.6035,61.3352,3125540.0174762,0
+LW.US,D,20180423,000000,61.5997,62.0271,61.4296,61.6185,572253.17326659,0
+LW.US,D,20180424,000000,61.9735,62.057,61.034,61.4098,708818.57322235,0
+LW.US,D,20180425,000000,61.3074,61.9009,61.0439,61.7945,867857.02789467,0
+LW.US,D,20180426,000000,61.9735,62.6396,61.5718,62.3194,1114473.2041231,0
+LW.US,D,20180427,000000,62.4438,62.733,62.2548,62.4914,505592.43196432,0
+LW.US,D,20180430,000000,62.4726,62.556,61.2527,61.2984,863244.12712795,0
+LW.US,D,20180501,000000,61.025,61.1394,60.4921,60.9704,1008045.5566254,0
+LW.US,D,20180502,000000,60.9147,61.2338,60.0588,60.192,936654.22825244,0
+LW.US,D,20180503,000000,60.341,60.5309,59.7336,60.2754,767121.57521571,0
+LW.US,D,20180504,000000,60.183,61.7895,60.1054,61.2646,744000.74289476,0
+LW.US,D,20180507,000000,61.5271,62.4506,61.0598,62.3164,1021706.2206708,0
+LW.US,D,20180508,000000,62.1882,62.8155,61.9864,62.741,592106.95332188,0
+LW.US,D,20180509,000000,62.8255,64.2959,62.7499,63.748,1218340.9230444,0
+LW.US,D,20180510,000000,64.2661,64.3347,63.7382,64.0314,893989.42255656,0
+LW.US,D,20180511,000000,64.1716,64.6607,63.757,63.936,776472.10411398,0
+LW.US,D,20180514,000000,64.095,64.3873,63.5094,63.6446,737078.37414714,0
+LW.US,D,20180515,000000,63.2977,63.748,63.0601,63.3524,882983.23847687,0
+LW.US,D,20180516,000000,63.3265,63.3484,62.8454,63.1943,640855.23565037,0
+LW.US,D,20180517,000000,63.2221,63.3454,62.7599,63.0601,771960.79579763,0
+LW.US,D,20180518,000000,62.7499,63.1555,62.6376,62.8643,620770.10645065,0
+LW.US,D,20180521,000000,63.2132,63.4081,62.6475,62.8155,718224.42474211,0
+LW.US,D,20180522,000000,62.382,62.4119,60.3967,61.217,1600687.630577,0
+LW.US,D,20180523,000000,61.0191,61.4893,61.0191,61.3292,581278.80749681,0
+LW.US,D,20180524,000000,61.3292,61.7011,61.1414,61.367,963611.43290751,0
+LW.US,D,20180525,000000,61.3014,62.1882,61.1414,61.5848,1369114.1780656,0
+LW.US,D,20180529,000000,61.1592,61.4893,60.3967,60.7645,856480.68518389,0
+LW.US,D,20180530,000000,61.0002,61.546,60.86,61.1782,833418.19308196,0
+LW.US,D,20180531,000000,61.1782,61.2358,60.002,60.002,786728.91813889,0
+LW.US,D,20180601,000000,60.349,60.6433,59.9016,60.341,849179.10501258,0
+LW.US,D,20180604,000000,60.5399,61.4426,60.3967,61.4426,787805.19459341,0
+LW.US,D,20180605,000000,61.3958,61.9417,60.7159,61.8671,1468588.2749745,0
+LW.US,D,20180606,000000,61.8571,61.8571,59.6243,60.86,1252291.9129221,0
+LW.US,D,20180607,000000,60.6969,61.715,60.3768,61.0469,1304382.6874547,0
+LW.US,D,20180608,000000,61.1682,62.4148,60.9912,61.8193,816511.59995352,0
+LW.US,D,20180611,000000,61.8095,62.053,61.5172,61.5172,589008.88651824,0
+LW.US,D,20180612,000000,61.6961,62.0828,61.4526,61.8293,630105.54736124,0
+LW.US,D,20180613,000000,61.9327,62.2071,61.4893,61.4982,1294589.5775844,0
+LW.US,D,20180614,000000,61.6772,62.1385,61.3392,61.9785,545729.49679086,0
+LW.US,D,20180615,000000,61.9417,62.0232,60.9167,61.1135,1340960.9989204,0
+LW.US,D,20180618,000000,60.7069,61.2458,60.6791,61.1135,684631.52310534,0
+LW.US,D,20180619,000000,61.0568,62.732,60.7258,62.4796,1554592.8223485,0
+LW.US,D,20180620,000000,62.7131,63.6258,62.2518,63.5144,2224794.1940366,0
+LW.US,D,20180621,000000,63.6348,63.918,63.2421,63.3365,2165688.5110987,0
+LW.US,D,20180622,000000,63.58,64.1437,63.1157,63.8902,1335731.5023905,0
+LW.US,D,20180625,000000,64.0592,64.3495,63.599,64.1437,855859.06009147,0
+LW.US,D,20180626,000000,64.3963,65.461,64.1437,64.5961,1098468.8726579,0
+LW.US,D,20180627,000000,64.7084,65.0096,63.8336,64.1537,625341.76671771,0
+LW.US,D,20180628,000000,64.1994,64.9242,64.095,64.6796,644623.20910701,0
+LW.US,D,20180629,000000,64.9242,65.2652,64.3963,64.4827,911478.41200946,0
+LW.US,D,20180702,000000,64.1149,64.1915,63.6446,63.9936,810747.98865973,0
+LW.US,D,20180703,000000,64.1249,64.5961,63.9459,64.3495,546620.69392983,0
+LW.US,D,20180705,000000,64.4917,65.8189,64.2561,65.7742,1062693.2421367,0
+LW.US,D,20180706,000000,65.6041,66.3548,65.6041,66.0644,398534.10658157,0
+LW.US,D,20180709,000000,66.0834,66.8628,65.9124,66.2414,884554.40092729,0
+LW.US,D,20180710,000000,66.6173,66.8349,65.9124,66.15,1526812.8194319,0
+LW.US,D,20180711,000000,66.0834,66.4959,65.6857,66.0734,474949.73485193,0
+LW.US,D,20180712,000000,66.2126,66.4234,65.969,66.3946,942899.64928614,0
+LW.US,D,20180713,000000,66.4234,67.1004,66.3647,66.6849,744351.79007478,0
+LW.US,D,20180716,000000,66.5347,66.6947,65.9074,66.0734,573736.82538846,0
+LW.US,D,20180717,000000,66.0734,66.7515,65.9889,66.5735,529404.29412102,0
+LW.US,D,20180718,000000,66.5347,66.7613,66.158,66.4413,583867.90618272,0
+LW.US,D,20180719,000000,66.3378,66.6371,65.7364,66.2414,1003840.031526,0
+LW.US,D,20180720,000000,66.3378,66.6947,65.9492,66.2802,877592.80341169,0
+LW.US,D,20180723,000000,66.3746,66.5158,64.7592,64.964,1466582.5784789,0
+LW.US,D,20180724,000000,64.8228,65.461,64.0861,64.3257,2319358.6597543,0
+LW.US,D,20180725,000000,64.5961,67.1233,64.095,66.2702,1901059.2893119,0
+LW.US,D,20180726,000000,66.7515,66.8439,64.2382,65.9303,1734336.0195812,0
+LW.US,D,20180727,000000,66.0178,66.3458,65.6499,65.6957,886568.14434965,0
+LW.US,D,20180730,000000,65.4312,66.1678,65.3308,66.1112,700517.16240077,0
+LW.US,D,20180731,000000,66.2126,66.3746,65.9392,66.14,696966.45596673,0
+LW.US,D,20180801,000000,66.158,66.2315,65.4411,65.6041,455679.35698693,0
+LW.US,D,20180802,000000,65.3298,66.7743,65.1578,66.5665,487969.66235398,0
+LW.US,D,20180803,000000,66.6977,68.1234,66.6977,68.1045,671186.1143507,0
+LW.US,D,20180806,000000,68.2745,69.0768,67.7923,68.4992,979948.7059675,0
+LW.US,D,20180807,000000,68.535,68.545,67.6412,67.7367,637053.06275498,0
+LW.US,D,20180808,000000,67.7745,67.8858,67.1044,67.3956,319360.39416328,0
+LW.US,D,20180809,000000,67.3758,67.7068,66.8299,67.6024,722127.18422203,0
+LW.US,D,20180810,000000,67.4812,68.2964,66.9622,67.0944,428493.82078497,0
+LW.US,D,20180813,000000,67.0557,67.4911,66.4989,66.9334,806384.54262265,0
+LW.US,D,20180814,000000,67.1223,67.9911,66.9721,67.6701,640959.84569828,0
+LW.US,D,20180815,000000,67.4444,67.68,65.0644,65.3675,1035152.6352914,0
+LW.US,D,20180816,000000,65.3954,65.8289,62.7151,62.8473,1701896.8460691,0
+LW.US,D,20180817,000000,62.4129,62.4129,59.4791,61.9049,2004341.5943112,0
+LW.US,D,20180820,000000,62.0828,62.2896,61.5152,61.9407,1436695.2866163,0
+LW.US,D,20180821,000000,61.9407,62.393,61.3472,61.5738,1838094.0991254,0
+LW.US,D,20180822,000000,61.6484,62.5262,61.3561,62.4616,1200209.1853163,0
+LW.US,D,20180823,000000,62.1584,63.594,62.1027,63.3097,790023.12878237,0
+LW.US,D,20180824,000000,63.1485,63.594,62.9707,63.2639,1061248.8187828,0
+LW.US,D,20180827,000000,63.6586,64.611,63.5642,64.2919,930863.45858082,0
+LW.US,D,20180828,000000,64.0911,64.791,63.8664,64.0831,637826.57359005,0
+LW.US,D,20180829,000000,64.3734,64.5265,63.8286,63.922,529112.59302587,0
+LW.US,D,20180830,000000,63.743,64.1109,63.1485,63.3464,484604.03523549,0
+LW.US,D,20180831,000000,63.422,63.9141,63.0721,63.8008,489478.46112199,0
+LW.US,D,20180904,000000,63.8475,64.0741,63.2818,63.3921,603960.07644335,0
+LW.US,D,20180905,000000,63.0721,63.7132,62.7986,63.5184,582277.63228124,0
+LW.US,D,20180906,000000,63.2639,63.743,63.0541,63.4409,829929.85033033,0
+LW.US,D,20180907,000000,63.2539,63.4647,62.9657,63.0721,400074.08719077,0
+LW.US,D,20180910,000000,63.2719,63.4279,63.0899,63.2639,434484.7577598,0
+LW.US,D,20180911,000000,62.9707,63.602,62.7499,63.3544,493888.17698796,0
+LW.US,D,20180912,000000,63.4409,63.6774,62.7241,63.3643,491735.62407893,0
+LW.US,D,20180913,000000,63.3464,63.9797,62.8662,63.5642,538232.77864556,0
+LW.US,D,20180914,000000,63.5642,64.3555,63.4409,64.1875,565344.88664081,0
+LW.US,D,20180917,000000,64.2342,64.2342,62.9329,62.9428,638831.43356954,0
+LW.US,D,20180918,000000,62.7618,64.0195,61.9049,63.0809,1253255.5324019,0
+LW.US,D,20180919,000000,63.2063,63.4309,61.545,61.5917,1744637.0917033,0
+LW.US,D,20180920,000000,61.6017,62.5442,61.0439,62.4129,1090429.9928219,0
+LW.US,D,20180921,000000,63.1585,63.6944,62.9805,63.2351,1536950.9412871,0
+LW.US,D,20180924,000000,63.0541,63.4309,62.1683,62.6962,1774384.5682134,0
+LW.US,D,20180925,000000,62.7241,63.3643,62.5162,63.3295,742083.56259354,0
+LW.US,D,20180926,000000,63.3097,63.4697,62.733,62.9517,1102850.4242802,0
+LW.US,D,20180927,000000,62.563,62.6774,61.5738,61.9049,1677032.8482381,0
+LW.US,D,20180928,000000,61.7051,62.9229,61.3938,62.8573,1481213.9030651,0
+LW.US,D,20181001,000000,63.1973,63.2351,62.1027,62.234,1555932.6356545,0
+LW.US,D,20181002,000000,65.7453,68.3978,64.4121,67.9544,3502678.3516617,0
+LW.US,D,20181003,000000,68.8372,69.7468,68.1333,68.1771,1523572.9255441,0
+LW.US,D,20181004,000000,68.0289,69.3115,67.7745,69.1305,1455607.5762404,0
+LW.US,D,20181005,000000,69.3115,70.6257,69.1603,70.4995,1606586.027894,0
+LW.US,D,20181008,000000,70.1803,70.8693,69.2269,69.8314,2079233.335826,0
+LW.US,D,20181009,000000,69.9338,71.5493,69.6802,70.4269,1832747.9221574,0
+LW.US,D,20181010,000000,70.4437,70.6357,68.8959,69.1047,4557828.6058242,0
+LW.US,D,20181011,000000,68.8859,68.9833,67.8331,68.0747,1640531.9884425,0
+LW.US,D,20181012,000000,68.5738,69.0768,68.0379,68.8571,1084077.9500087,0
+LW.US,D,20181015,000000,68.9535,69.5192,68.4266,69.0669,637563.03673858,0
+LW.US,D,20181016,000000,69.3969,71.103,69.2081,71.0393,1030725.819706,0
+LW.US,D,20181017,000000,70.8991,71.9698,70.3115,71.8317,946375.92164763,0
+LW.US,D,20181018,000000,71.8317,72.463,70.8017,71.3982,735612.82761047,0
+LW.US,D,20181019,000000,72.0573,72.5216,71.7183,72.267,802391.25521666,0
+LW.US,D,20181022,000000,72.6329,73.3318,72.1339,72.8139,763705.65480494,0
+LW.US,D,20181023,000000,72.276,73.9463,71.5593,73.7653,920902.36911444,0
+LW.US,D,20181024,000000,73.8518,75.4763,73.6878,74.6074,1773030.6727856,0
+LW.US,D,20181025,000000,73.7355,74.324,73.0008,73.6619,1366217.2844311,0
+LW.US,D,20181026,000000,73.1529,73.4929,72.3874,72.6807,1030752.9780838,0
+LW.US,D,20181029,000000,73.3318,74.5209,72.3964,72.8626,1431510.0481836,0
+LW.US,D,20181030,000000,72.9829,74.2594,71.7561,72.4729,1633659.9129871,0
+LW.US,D,20181031,000000,72.5017,74.6173,71.946,73.7653,1423483.2387378,0
+LW.US,D,20181101,000000,73.9463,73.9929,72.3924,73.0654,988283.31036197,0
+LW.US,D,20181102,000000,73.2762,74.0099,72.1856,72.8317,1066300.2770581,0
+LW.US,D,20181105,000000,72.8795,74.4612,72.8607,74.3906,1091509.286874,0
+LW.US,D,20181106,000000,74.4006,76.0936,74.3906,75.9336,1289628.6472353,0
+LW.US,D,20181107,000000,76.0638,77.23,76.0638,76.4525,880366.98141314,0
+LW.US,D,20181108,000000,76.2557,77.4368,75.9992,77.2758,1399205.6606947,0
+LW.US,D,20181109,000000,77.1067,77.6127,76.7657,77.5978,952574.06698661,0
+LW.US,D,20181112,000000,77.5799,78.3454,76.9367,77.7121,1263114.0235521,0
+LW.US,D,20181113,000000,77.7409,78.9599,77.3334,78.8565,1191578.8563634,0
+LW.US,D,20181114,000000,78.8475,79.3396,78.241,78.5164,1568376.2020271,0
+LW.US,D,20181115,000000,77.4855,78.3086,76.208,77.7777,1292912.7992203,0
+LW.US,D,20181116,000000,77.7679,79.1319,77.6356,78.1933,1140807.7778198,0
+LW.US,D,20181119,000000,77.9379,78.602,76.2825,76.4525,1552978.4076667,0
+LW.US,D,20181120,000000,76.1592,76.4147,75.518,76.2557,1148923.1034601,0
+LW.US,D,20181121,000000,76.3114,77.6077,76.3024,77.3801,714842.70377008,0
+LW.US,D,20181123,000000,77.0003,77.6356,76.3114,76.7737,507371.80864472,0
+LW.US,D,20181126,000000,77.3334,77.4278,75.6662,76.037,1800519.9804728,0
+LW.US,D,20181127,000000,74.1351,75.2993,73.0267,73.3676,3585118.1104798,0
+LW.US,D,20181128,000000,73.3219,74.0099,72.0354,72.9441,2837569.6787485,0
+LW.US,D,20181129,000000,73.133,74.5228,72.5276,72.6051,2771192.5916146,0
+LW.US,D,20181130,000000,72.7533,73.462,71.7411,72.5663,41650828.548362,0
+LW.US,D,20181203,000000,73.1599,73.2285,70.6177,71.5055,3397658.9163474,0
+LW.US,D,20181204,000000,71.771,72.7234,71.2421,71.4191,3200873.3340971,0
+LW.US,D,20181206,000000,71.428,72.1856,69.046,70.1336,2669454.2906878,0
+LW.US,D,20181207,000000,70.2947,70.5015,69.2449,69.4904,1670857.8378136,0
+LW.US,D,20181210,000000,69.6694,69.6694,68.3938,69.4158,2460593.2889642,0
+LW.US,D,20181211,000000,69.9158,71.7053,69.6992,71.1158,1924247.5146445,0
+LW.US,D,20181212,000000,71.5334,73.0385,71.5235,72.273,1850442.1082428,0
+LW.US,D,20181213,000000,72.2333,73.6708,72.0822,73.5018,1454766.6723937,0
+LW.US,D,20181214,000000,73.2941,73.5316,71.428,71.7411,1881742.641618,0
+LW.US,D,20181217,000000,71.6189,72.5663,71.1506,71.3733,2134342.7137603,0
+LW.US,D,20181218,000000,71.8635,72.3695,70.9866,71.5533,1755038.75041,0
+LW.US,D,20181219,000000,71.8933,73.1897,70.6933,70.9488,1872886.9987156,0
+LW.US,D,20181220,000000,70.7202,71.3346,68.7905,69.4447,2077573.6571812,0
+LW.US,D,20181221,000000,69.7738,71.1556,69.3393,69.6316,2455970.329539,0
+LW.US,D,20181224,000000,69.6127,70.4179,67.0875,67.674,579616.11125447,0
+LW.US,D,20181226,000000,68.0249,69.6793,67.7963,69.4158,2785281.7545103,0
+LW.US,D,20181227,000000,68.863,69.7648,67.7108,69.7548,1557679.8246278,0
+LW.US,D,20181228,000000,70.077,70.4727,69.0003,69.6415,869908.99421915,0
+LW.US,D,20181231,000000,69.6415,69.7738,68.7796,69.5938,898040.04431574,0
+LW.US,D,20190102,000000,69.2816,70.0958,68.2795,69.6892,2329358.9779887,0
+LW.US,D,20190103,000000,69.1961,69.896,68.8442,69.046,2302985.175524,0
+LW.US,D,20190104,000000,71.0502,72.7333,70.6377,71.5055,2871187.7270314,0
+LW.US,D,20190107,000000,71.5155,71.5155,66.0844,66.7475,3697188.6653698,0
+LW.US,D,20190108,000000,66.8041,67.7506,66.0486,67.0875,3080371.6116913,0
+LW.US,D,20190109,000000,67.3231,67.3698,65.9134,65.9601,1864011.2384964,0
+LW.US,D,20190110,000000,65.9601,66.1222,65.1846,66.0933,1483226.6406217,0
+LW.US,D,20190111,000000,66.0933,66.0933,65.2811,65.7245,1023201.9431829,0
+LW.US,D,20190114,000000,65.7145,65.7145,62.3174,63.9936,2072420.6064555,0
+LW.US,D,20190115,000000,64.0036,65.4103,63.7958,65.1846,1837918.0726025,0
+LW.US,D,20190116,000000,65.4889,67.2764,65.4789,66.3975,2099239.0016238,0
+LW.US,D,20190117,000000,66.2246,67.4096,66.152,67.0775,1571791.116572,0
+LW.US,D,20190118,000000,67.2952,67.8907,66.8687,67.0587,2037479.844586,0
+LW.US,D,20190122,000000,67.0686,67.6164,66.5387,66.9353,1510447.3821282,0
+LW.US,D,20190123,000000,68.0607,69.6316,67.7208,68.8074,1893330.2161563,0
+LW.US,D,20190124,000000,68.1095,68.5906,67.0209,67.513,1359397.5139996,0
+LW.US,D,20190125,000000,67.8997,68.1185,66.6997,67.2664,1519792.8816973,0
+LW.US,D,20190128,000000,66.8221,67.6651,66.3478,67.5498,2947304.6131457,0
+LW.US,D,20190129,000000,67.4852,68.8352,67.4852,68.532,1306693.1613014,0
+LW.US,D,20190130,000000,68.7905,69.0659,68.364,68.6682,894765.95098916,0
+LW.US,D,20190131,000000,68.4406,68.7358,67.4254,68.5906,1416291.2979436,0
+LW.US,D,20190201,000000,68.7626,68.8253,67.9325,68.6871,1936792.6734676,0
+LW.US,D,20190204,000000,68.4584,68.6194,67.2058,67.6422,1518227.7544419,0
+LW.US,D,20190205,000000,67.7277,68.3163,67.5289,67.9663,996622.94408568,0
+LW.US,D,20190206,000000,67.8122,67.9573,67.1113,67.6522,825272.69146642,0
+LW.US,D,20190207,000000,67.3112,67.7078,66.6262,66.9881,1381528.5743288,0
+LW.US,D,20190208,000000,66.6839,66.997,66.4194,66.997,1154503.64717,0
+LW.US,D,20190211,000000,67.2246,67.3569,66.2276,66.7803,1267700.7718069,0
+LW.US,D,20190212,000000,66.7315,67.1402,65.461,65.4799,1603578.4890165,0
+LW.US,D,20190213,000000,65.6668,65.9243,64.8626,65.0434,2802940.735291,0
+LW.US,D,20190214,000000,64.8268,65.9521,64.4351,65.4312,2430034.078717,0
+LW.US,D,20190215,000000,65.9521,66.306,65.461,65.9422,1468734.1255221,0
+LW.US,D,20190219,000000,65.8965,66.827,65.8408,66.6938,1635983.4630898,0
+LW.US,D,20190220,000000,66.5715,66.8081,66.2862,66.4661,1560357.4395081,0
+LW.US,D,20190221,000000,66.4104,67.347,66.315,67.337,1043644.1547577,0
+LW.US,D,20190222,000000,66.4572,67.2246,66.0764,66.8837,1014159.2092333,0
+LW.US,D,20190225,000000,67.169,67.3192,65.7155,65.9243,1227697.4871377,0
+LW.US,D,20190226,000000,66.1908,66.4572,65.3934,65.461,1925084.3950278,0
+LW.US,D,20190227,000000,65.3089,65.5693,64.3585,65.5555,1377576.5274224,0
+LW.US,D,20190228,000000,65.6499,66.0864,65.119,65.7553,1334134.1874281,0
+LW.US,D,20190301,000000,66.1152,67.329,65.5743,67.3112,1219357.853414,0
+LW.US,D,20190304,000000,67.2912,67.3012,66.4194,67.16,2166608.8783471,0
+LW.US,D,20190305,000000,67.1024,67.51,66.8201,67.51,1323193.3846283,0
+LW.US,D,20190306,000000,67.5945,68.0687,66.7991,66.9215,1422363.710052,0
+LW.US,D,20190307,000000,66.9304,67.5518,66.5805,66.8917,1831006.7683791,0
+LW.US,D,20190308,000000,66.8449,66.8449,66.2136,66.4194,1065875.8016714,0
+LW.US,D,20190311,000000,66.3707,66.8449,66.0306,66.6073,1585499.0563123,0
+LW.US,D,20190312,000000,66.8171,66.8589,66.0306,66.1252,1420788.5241382,0
+LW.US,D,20190313,000000,66.135,66.4194,65.8408,66.2564,1226815.3427913,0
+LW.US,D,20190314,000000,66.3906,66.3906,64.6349,64.6915,2097562.2232597,0
+LW.US,D,20190315,000000,64.5503,66.0018,64.4748,65.9422,3415736.3373198,0
+LW.US,D,20190318,000000,65.8219,66.7603,65.6857,66.315,1666467.2333987,0
+LW.US,D,20190319,000000,66.5427,66.7227,65.803,66.135,907324.18606821,0
+LW.US,D,20190320,000000,66.2762,66.5566,65.3457,65.8129,1212130.7073153,0
+LW.US,D,20190321,000000,65.982,67.3569,65.6499,67.3569,1168312.1734948,0
+LW.US,D,20190322,000000,67.6134,68.3342,67.1968,67.9843,1308332.7226293,0
+LW.US,D,20190325,000000,67.8977,69.5192,67.8311,69.0937,1895374.135554,0
+LW.US,D,20190326,000000,69.1225,69.4267,68.522,69.2557,1345333.4977501,0
+LW.US,D,20190327,000000,69.3591,69.6057,68.4127,68.5608,1453488.2169043,0
+LW.US,D,20190328,000000,68.7706,70.5303,68.4862,70.1286,2221876.1772192,0
+LW.US,D,20190329,000000,70.3761,71.3803,69.558,71.093,3060348.846174,0
+LW.US,D,20190401,000000,70.9558,71.5613,69.9278,70.1754,2427196.5311672,0
+LW.US,D,20190402,000000,74.9494,75.0418,69.3691,70.5452,6851543.7217175,0
+LW.US,D,20190403,000000,70.7172,71.5613,69.3313,69.3403,2989602.277808,0
+LW.US,D,20190404,000000,69.3313,69.3979,66.6938,66.7127,2535257.7047978,0
+LW.US,D,20190405,000000,66.5884,67.9843,66.0674,67.9573,2648575.5333362,0
+LW.US,D,20190408,000000,68.2308,69.4467,68.0399,69.1295,1610562.2155806,0
+LW.US,D,20190409,000000,68.9436,69.1981,68.2596,69.1792,1286472.2402126,0
+LW.US,D,20190410,000000,69.3313,69.7578,68.537,68.6871,1240538.3705194,0
+LW.US,D,20190411,000000,68.6194,68.8551,67.6134,67.9573,1256918.8958107,0
+LW.US,D,20190412,000000,67.8221,67.8799,66.9602,67.4622,1062627.8608568,0
+LW.US,D,20190415,000000,67.4921,67.9753,67.2912,67.5468,948932.83262648,0
+LW.US,D,20190416,000000,67.5656,67.9573,66.0585,66.0864,1275044.5983437,0
+LW.US,D,20190417,000000,66.1728,66.3707,65.0723,65.1101,1250105.1605743,0
+LW.US,D,20190418,000000,65.1012,65.1012,63.6377,64.1517,2358190.1107137,0
+LW.US,D,20190422,000000,64.2551,65.3934,63.743,65.3656,1479883.1425518,0
+LW.US,D,20190423,000000,65.2234,66.2276,65.2234,65.9154,1258838.0878435,0
+LW.US,D,20190424,000000,66.0864,66.2276,65.29,65.7354,1374118.3606461,0
+LW.US,D,20190425,000000,65.1946,66.0963,65.1369,65.6499,801065.5240325,0
+LW.US,D,20190426,000000,65.8497,66.5973,65.1558,66.1152,1007078.9195479,0
+LW.US,D,20190429,000000,65.9054,65.9422,64.5126,65.0336,1562856.0102679,0
+LW.US,D,20190430,000000,65.0524,66.5715,64.5792,66.4572,1624696.6424393,0
+LW.US,D,20190501,000000,66.3508,67.0258,66.315,66.5039,1342875.161624,0
+LW.US,D,20190502,000000,66.3806,66.3806,62.0609,63.1456,3731295.5644535,0
+LW.US,D,20190503,000000,63.2977,63.8972,62.2777,63.8406,2406696.9852393,0
+LW.US,D,20190506,000000,63.2788,64.4013,63.0681,64.2193,1325234.2864285,0
+LW.US,D,20190507,000000,65.2771,65.4869,63.584,64.9332,3024834.7407727,0
+LW.US,D,20190508,000000,64.8406,65.296,64.5921,64.9808,2151749.222214,0
+LW.US,D,20190509,000000,64.8675,65.3905,64.6289,65.296,1517720.7980559,0
+LW.US,D,20190510,000000,65.134,65.134,63.9528,64.1726,1287552.5401304,0
+LW.US,D,20190513,000000,63.7352,63.9439,62.2498,63.3067,2255263.8822236,0
+LW.US,D,20190514,000000,63.5184,64.5394,63.3454,63.764,2081449.2582832,0
+LW.US,D,20190515,000000,63.8216,64.8118,63.421,63.8126,2437351.7527418,0
+LW.US,D,20190516,000000,63.9827,64.7432,63.602,63.6298,2476866.1866101,0
+LW.US,D,20190517,000000,63.584,64.5345,62.746,64.3435,1589992.2590434,0
+LW.US,D,20190520,000000,64.3435,65.0972,64.1825,64.2581,1563112.5060584,0
+LW.US,D,20190521,000000,64.2879,64.6538,62.051,62.1862,2911033.0907628,0
+LW.US,D,20190522,000000,62.1862,62.746,60.4822,60.5677,2030240.6280971,0
+LW.US,D,20190523,000000,60.2158,60.4037,59.4245,60.015,2057995.4843675,0
+LW.US,D,20190524,000000,60.1104,60.3659,58.9114,59.1113,2121198.0588935,0
+LW.US,D,20190528,000000,59.1113,59.2912,57.1607,57.8377,5243456.9419823,0
+LW.US,D,20190529,000000,57.6558,57.788,56.7421,57.0175,2481331.2250976,0
+LW.US,D,20190530,000000,56.9987,57.4888,56.7133,57.1319,1289612.5533818,0
+LW.US,D,20190531,000000,56.9331,57.0125,56.2858,56.3704,1394792.9272312,0
+LW.US,D,20190603,000000,56.3704,57.4152,56.3146,57.3158,1213727.0164118,0
+LW.US,D,20190604,000000,57.4252,58.2841,57.1408,58.2553,3456823.9453701,0
+LW.US,D,20190605,000000,58.5983,59.3867,58.0733,59.3211,1707368.7562676,0
+LW.US,D,20190606,000000,59.1212,59.5318,58.5307,59.3588,1458591.9802036,0
+LW.US,D,20190607,000000,59.5397,59.6998,57.7104,58.0266,1649094.9243839,0
+LW.US,D,20190610,000000,57.9411,58.6122,57.5524,58.4342,1145487.0657324,0
+LW.US,D,20190611,000000,58.4342,59.3211,58.4342,58.9114,968015.1135784,0
+LW.US,D,20190612,000000,59.1212,59.5646,58.2653,58.3895,726565.06433166,0
+LW.US,D,20190613,000000,58.4432,58.5217,57.7006,58.2363,1193869.2128932,0
+LW.US,D,20190614,000000,58.3517,58.9034,58.2363,58.7126,1361245.2895575,0
+LW.US,D,20190617,000000,58.4531,58.5307,56.7093,56.9429,1370675.2818575,0
+LW.US,D,20190618,000000,57.0772,57.2561,55.9737,56.1039,1125612.1624943,0
+LW.US,D,20190619,000000,57.8079,58.4531,56.2759,58.3417,1730736.0257207,0
+LW.US,D,20190620,000000,58.4531,59.1311,58.1609,58.3617,1094454.4620691,0
+LW.US,D,20190621,000000,58.3517,58.8836,57.5146,57.8864,2055131.7843058,0
+LW.US,D,20190624,000000,57.8377,58.4342,57.5037,57.8079,1098478.9313163,0
+LW.US,D,20190625,000000,57.8765,59.7585,57.6022,59.5029,2130898.6291059,0
+LW.US,D,20190626,000000,59.1013,60.2158,59.0546,59.9394,2397818.2074225,0
+LW.US,D,20190627,000000,59.6909,59.6909,58.1409,58.7026,1382158.246348,0
+LW.US,D,20190628,000000,58.8448,60.3013,58.7026,60.2824,2545729.7741136,0
+LW.US,D,20190701,000000,60.4435,60.5389,59.2544,59.4931,1121637.9865394,0
+LW.US,D,20190702,000000,59.7883,60.4623,59.5029,59.5775,1049694.4378174,0
+LW.US,D,20190703,000000,59.6063,60.8531,59.6063,60.6243,705156.21567948,0
+LW.US,D,20190705,000000,60.4534,61.2527,60.2257,61.214,742109.71510552,0
+LW.US,D,20190708,000000,61.3004,61.6335,60.8531,61.2616,1005249.2495753,0
+LW.US,D,20190709,000000,61.2428,62.1763,60.5479,61.9187,2844806.8835057,0
+LW.US,D,20190710,000000,61.8423,63.6387,61.6245,62.9845,2664477.2664851,0
+LW.US,D,20190711,000000,63.0681,64.4639,63.0323,64.2979,2899512.9092361,0
+LW.US,D,20190712,000000,64.3177,64.4689,62.6893,62.728,2131060.573507,0
+LW.US,D,20190715,000000,62.7927,63.5642,62.233,63.1456,1334174.4220619,0
+LW.US,D,20190716,000000,63.3912,63.759,63.1257,63.5462,1314207.9850319,0
+LW.US,D,20190717,000000,63.4687,63.8783,63.2421,63.8216,852353.61762046,0
+LW.US,D,20190718,000000,63.934,64.7532,63.4299,64.6567,938130.8393134,0
+LW.US,D,20190719,000000,64.7432,65.5057,64.6388,65.2393,1731327.4748378,0
+LW.US,D,20190722,000000,65.3049,65.4282,64.2193,64.2779,2080761.246045,0
+LW.US,D,20190723,000000,62.4428,62.4428,60.0626,60.5677,4052625.443942,0
+LW.US,D,20190724,000000,60.1204,61.0052,59.0158,60.4037,2566372.1529916,0
+LW.US,D,20190725,000000,60.0338,61.7478,59.9474,61.6434,1559353.5853945,0
+LW.US,D,20190726,000000,61.9565,62.0311,60.9674,61.537,1387325.3791954,0
+LW.US,D,20190729,000000,61.71,62.5452,61.3482,62.3662,1116126.8475728,0
+LW.US,D,20190730,000000,62.5172,64.4589,62.1564,64.2581,1725975.2626747,0
+LW.US,D,20190731,000000,64.4111,64.4111,63.1794,63.8594,2344521.3997414,0
+LW.US,D,20190801,000000,64.1835,64.6796,63.4876,63.5075,1192159.2409561,0
+LW.US,D,20190802,000000,63.6476,64.2989,63.2112,63.9916,1154438.26589,0
+LW.US,D,20190805,000000,63.583,63.754,61.5977,62.3702,1071103.2864696,0
+LW.US,D,20190806,000000,62.4188,63.0751,61.8174,61.9795,1284287.4995965,0
+LW.US,D,20190807,000000,61.8651,62.7718,60.7775,62.6177,1017312.5986584,0
+LW.US,D,20190808,000000,62.1047,64.1835,62.1047,63.7838,1296209.0215955,0
+LW.US,D,20190809,000000,63.9827,64.1269,63.1923,63.9916,574248.81110374,0
+LW.US,D,20190812,000000,63.8028,64.8974,63.599,64.7949,468248.65659028,0
+LW.US,D,20190813,000000,64.8048,65.2532,64.0612,64.2203,1477844.2524832,0
+LW.US,D,20190814,000000,64.1557,64.6209,63.4289,63.745,1291635.3495967,0
+LW.US,D,20190815,000000,63.8783,65.0812,63.7152,64.7949,784976.69983631,0
+LW.US,D,20190816,000000,65.0723,66.0168,64.3635,65.6619,831695.1448889,0
+LW.US,D,20190819,000000,65.8816,67.161,65.8348,66.9125,1516457.4305542,0
+LW.US,D,20190820,000000,66.6451,66.6451,64.8148,65.129,1309518.6384609,0
+LW.US,D,20190821,000000,65.3775,65.977,65.1101,65.3099,767618.47294331,0
+LW.US,D,20190822,000000,65.4919,66.7603,65.3377,66.3309,788752.72021971,0
+LW.US,D,20190823,000000,66.2434,66.7515,64.9848,65.2711,706651.93819149,0
+LW.US,D,20190826,000000,65.6797,65.9571,65.3377,65.7195,629214.35022227,0
+LW.US,D,20190827,000000,65.7295,66.0923,64.8337,65.3199,660152.77189318,0
+LW.US,D,20190828,000000,65.4233,65.9969,65.0524,65.6241,502368.63193001,0
+LW.US,D,20190829,000000,66.0366,66.8081,65.7295,66.7227,449620.02113461,0
+LW.US,D,20190830,000000,67.0656,67.5328,66.9025,67.171,810728.87720867,0
+LW.US,D,20190903,000000,66.8927,68.1343,66.6153,68.0955,641673.00458263,0
+LW.US,D,20190904,000000,68.3153,69.1643,68.0259,69.0699,940541.89974467,0
+LW.US,D,20190905,000000,69.4327,69.4983,68.353,68.5062,964372.87335243,0
+LW.US,D,20190906,000000,68.6802,69.1245,67.8858,67.9643,884027.32722432,0
+LW.US,D,20190909,000000,68.0389,68.2109,67.1233,67.8083,552196.20831055,0
+LW.US,D,20190910,000000,67.5328,67.5418,66.5695,67.341,726231.11687101,0
+LW.US,D,20190911,000000,67.3698,68.4862,66.8171,68.3053,689181.05432381,0
+LW.US,D,20190912,000000,68.5618,68.9167,68.3252,68.6602,547329.82935079,0
+LW.US,D,20190913,000000,68.543,69.6604,68.0857,68.8482,957225.19065546,0
+LW.US,D,20190916,000000,68.9555,70.2807,68.6504,69.8434,1001513.4638257,0
+LW.US,D,20190917,000000,69.5461,70.6267,69.3283,70.6167,1166525.7557535,0
+LW.US,D,20190918,000000,70.7281,70.8932,69.6037,70.3781,1114223.7493934,0
+LW.US,D,20190919,000000,70.3583,70.6267,70.1147,70.2609,1109787.8810155,0
+LW.US,D,20190920,000000,70.6167,70.8236,69.4804,70.1575,1480925.2195675,0
+LW.US,D,20190923,000000,70.3086,71.0354,69.8712,70.747,1081213.2440811,0
+LW.US,D,20190924,000000,70.8832,71.3892,70.2907,70.4805,997879.2705265,0
+LW.US,D,20190925,000000,70.2708,70.932,69.8134,70.4805,1034718.1012462,0
+LW.US,D,20190926,000000,70.7371,71.08,70.1953,70.2241,985802.84518736,0
+LW.US,D,20190927,000000,70.4607,70.4607,69.3453,70.0034,757957.13149883,0
+LW.US,D,20190930,000000,69.9854,70.1296,68.9555,69.3939,1730233.092798,0
+LW.US,D,20191001,000000,69.4894,71.3266,69.4894,70.2052,2111771.084191,0
+LW.US,D,20191002,000000,70.234,71.255,69.1931,69.9954,3777526.1645711,0
+LW.US,D,20191003,000000,70.1764,74.3201,70.1098,74.3201,2739423.3247554,0
+LW.US,D,20191004,000000,74.4324,75.7596,73.467,74.2117,1422859.6019137,0
+LW.US,D,20191007,000000,73.9929,74.1619,72.2362,72.4371,1410585.0210031,0
+LW.US,D,20191008,000000,72.296,73.4472,71.7889,73.0674,1413786.6919887,0
+LW.US,D,20191009,000000,73.0674,73.4571,72.2661,72.4858,606794.60639551,0
+LW.US,D,20191010,000000,72.1637,73.4014,71.9798,72.9143,876998.3366971,0
+LW.US,D,20191011,000000,73.0475,73.3626,72.5534,72.6101,546695.12800238,0
+LW.US,D,20191014,000000,72.7025,72.8547,72.0653,72.3704,480427.68024564,0
+LW.US,D,20191015,000000,72.4659,72.7125,71.7223,72.0484,758560.65100603,0
+LW.US,D,20191016,000000,72.2362,72.7423,71.5215,72.7423,798502.57785858,0
+LW.US,D,20191017,000000,72.9143,73.984,72.7323,73.5268,763956.11540043,0
+LW.US,D,20191018,000000,73.6032,73.7832,73.1161,73.4472,657746.74079114,0
+LW.US,D,20191021,000000,73.4472,73.652,73.0873,73.307,610083.78770978,0
+LW.US,D,20191022,000000,73.652,73.652,71.7411,71.8833,740767.89006784,0
+LW.US,D,20191023,000000,71.8833,72.0852,70.7758,71.3892,1194787.56841,0
+LW.US,D,20191024,000000,71.3892,71.3892,70.3781,71.1874,800416.74056226,0
+LW.US,D,20191025,000000,71.4539,71.8635,70.8236,71.5692,762994.50765229,0
+LW.US,D,20191028,000000,71.7133,72.9243,71.7133,72.5534,708229.13583698,0
+LW.US,D,20191029,000000,72.5146,73.638,72.2412,73.4968,680872.60244131,0
+LW.US,D,20191030,000000,73.6132,74.5268,73.1917,74.1928,644168.55774491,0
+LW.US,D,20191031,000000,74.2217,74.835,73.305,74.663,987153.72301766,0
+LW.US,D,20191101,000000,74.9514,75.1223,74.0457,74.2117,907012.36765615,0
+LW.US,D,20191104,000000,74.0884,74.6153,73.4362,73.8687,1455893.2421405,0
+LW.US,D,20191105,000000,73.7036,74.1361,73.305,73.5346,774207.90009612,0
+LW.US,D,20191106,000000,73.6212,75.8004,73.6212,75.6473,885625.64805257,0
+LW.US,D,20191107,000000,75.7825,75.9832,74.9026,75.5817,838748.27619641,0
+LW.US,D,20191108,000000,75.5161,75.5817,74.9951,75.5329,481224.32599515,0
+LW.US,D,20191111,000000,75.3113,77.0053,75.2893,77.0053,704578.84868425,0
+LW.US,D,20191112,000000,76.9317,77.3115,76.2607,76.6523,944562.34552849,0
+LW.US,D,20191113,000000,76.5281,77.7827,76.3163,77.4954,835300.1680786,0
+LW.US,D,20191114,000000,77.561,77.9428,76.8154,77.5332,687816.09437168,0
+LW.US,D,20191115,000000,77.6853,79.3505,77.5421,79.3505,1522087.2616905,0
+LW.US,D,20191118,000000,79.1209,80.6788,78.9002,79.7532,2364128.7426645,0
+LW.US,D,20191119,000000,79.9132,80.6032,79.5802,80.125,1007463.1603009,0
+LW.US,D,20191120,000000,80.0872,80.5793,79.5652,79.8754,856296.61173419,0
+LW.US,D,20191121,000000,79.6368,79.8586,78.6715,79.2531,995932.92011576,0
+LW.US,D,20191122,000000,79.4748,79.7144,79.0055,79.3227,722337.4101837,0
+LW.US,D,20191125,000000,79.6656,80.125,79.5226,79.8208,897822.77729314,0
+LW.US,D,20191126,000000,80.0783,80.471,79.5702,80.2205,2752175.6919426,0
+LW.US,D,20191127,000000,80.2205,80.6032,79.9818,80.3835,958914.03940977,0
+LW.US,D,20191129,000000,80.3357,80.7284,79.9818,80.3457,569472.96007007,0
+LW.US,D,20191202,000000,80.1837,80.5366,79.2342,80.3925,1768194.4698012,0
+LW.US,D,20191203,000000,80.3169,81.1112,79.9818,80.7583,1018693.6524641,0
+LW.US,D,20191204,000000,80.5764,81.3131,80.1071,80.4909,1204757.7106689,0
+LW.US,D,20191205,000000,80.6986,81.1301,80.461,80.7583,711922.67522106,0
+LW.US,D,20191206,000000,80.7484,81.2842,80.5008,80.5764,730181.15204565,0
+LW.US,D,20191209,000000,80.6121,80.7036,80.2881,80.5177,741243.66461268,0
+LW.US,D,20191210,000000,80.641,80.8438,80.3129,80.3835,666975.55992211,0
+LW.US,D,20191211,000000,80.6221,81.1858,80.3357,80.7284,497792.94819956,0
+LW.US,D,20191212,000000,80.7086,81.3975,79.9033,80.471,859128.12408882,0
+LW.US,D,20191213,000000,80.2583,80.9004,79.6946,80.461,1458939.0039201,0
+LW.US,D,20191216,000000,80.4113,80.9224,79.8466,80.3357,1226114.2542972,0
+LW.US,D,20191217,000000,80.3925,81.1112,80.3308,80.4511,755896.11238173,0
+LW.US,D,20191218,000000,80.6589,80.7862,79.8208,80.5276,1012458.2900888,0
+LW.US,D,20191219,000000,80.7384,81.2345,80.2583,80.5565,1074005.2094334,0
+LW.US,D,20191220,000000,81.1858,82.507,80.5714,82.1164,2359300.5866069,0
+LW.US,D,20191223,000000,82.4971,82.4971,81.7525,81.8012,578478.47698339,0
+LW.US,D,20191224,000000,81.8558,82.1064,81.4552,81.4552,464696.94429039,0
+LW.US,D,20191226,000000,81.4929,82.4325,81.4651,82.4225,386875.11556824,0
+LW.US,D,20191227,000000,82.4871,82.8421,82.1262,82.345,447054.05736316,0
+LW.US,D,20191230,000000,82.2386,82.3261,81.5417,81.7525,414954.86650671,0
+LW.US,D,20191231,000000,81.8181,82.345,81.1957,82.3062,1092115.8239787,0
+LW.US,D,20200102,000000,82.0576,82.345,80.3139,80.4511,1625121.1178261,0
+LW.US,D,20200103,000000,83.379,90.3719,82.4613,89.51,4118866.7391868,0
+LW.US,D,20200106,000000,88.4482,88.5068,86.5643,86.774,2049215.2814035,0
+LW.US,D,20200107,000000,86.6318,87.9421,86.2978,87.2621,1872822.6233016,0
+LW.US,D,20200108,000000,87.2522,88.2592,87.0902,87.3118,1584968.9650118,0
+LW.US,D,20200109,000000,87.971,88.0088,86.6607,86.8615,988470.4014092,0
+LW.US,D,20200110,000000,86.938,87.3218,86.3067,86.5643,950032.24399544,0
+LW.US,D,20200113,000000,86.3634,87.9322,86.3634,87.282,1658632.5443294,0
+LW.US,D,20200114,000000,87.119,87.626,86.4579,86.7442,716484.27682967,0
+LW.US,D,20200115,000000,86.8028,88.0376,86.7442,86.948,845936.1935272,0
+LW.US,D,20200116,000000,87.0046,87.7215,86.6706,87.0614,712850.08353047,0
+LW.US,D,20200117,000000,87.2621,87.4729,86.5741,86.5841,949551.44012137,0
+LW.US,D,20200121,000000,86.603,87.4819,86.5741,87.2522,1056577.577797,0
+LW.US,D,20200122,000000,87.282,88.1708,87.128,87.2422,1046694.9458666,0
+LW.US,D,20200123,000000,87.0146,87.5007,86.7302,86.957,942083.89208557,0
+LW.US,D,20200124,000000,87.1468,87.2154,86.3823,86.764,542523.80234177,0
+LW.US,D,20200127,000000,86.7173,87.7304,86.3634,86.5155,948196.5388277,0
+LW.US,D,20200128,000000,86.2103,88.0088,85.914,87.6936,1062446.8050046,0
+LW.US,D,20200129,000000,87.6359,88.6321,86.8704,88.0654,773171.85827542,0
+LW.US,D,20200130,000000,87.7871,88.5754,87.5087,88.3538,771777.72821378,0
+LW.US,D,20200131,000000,88.1142,88.9671,87.4898,87.5783,972672.27244232,0
+LW.US,D,20200203,000000,87.9223,88.2006,87.3476,87.9998,1499478.4150848,0
+LW.US,D,20200204,000000,88.4392,89.1888,88.0326,88.5078,688767.64346137,0
+LW.US,D,20200205,000000,88.6033,89.6591,88.297,88.7961,1014904.5558247,0
+LW.US,D,20200206,000000,88.9761,89.7635,88.7265,89.3608,1176248.4550145,0
+LW.US,D,20200207,000000,89.5626,90.6642,89.2356,90.5896,637081.22699866,0
+LW.US,D,20200210,000000,90.5698,91.0877,90.3381,90.7128,605157.05679931,0
+LW.US,D,20200211,000000,90.7428,91.5191,90.5409,91.2408,705523.35671303,0
+LW.US,D,20200212,000000,91.0977,91.5191,90.3003,90.6462,485243.76591312,0
+LW.US,D,20200213,000000,90.7328,91.5191,90.3769,91.2031,527940.75931605,0
+LW.US,D,20200214,000000,91.3511,91.6912,90.6742,91.2785,486082.65802813,0
+LW.US,D,20200218,000000,91.0579,92.0073,90.8292,91.9526,1003876.2426964,0
+LW.US,D,20200219,000000,92.055,92.3821,90.2804,90.4932,556989.15906357,0
+LW.US,D,20200220,000000,90.3769,91.0777,90.0219,91.038,550095.96042547,0
+LW.US,D,20200221,000000,91.038,91.2497,90.6692,90.9634,439680.05485098,0
+LW.US,D,20200224,000000,90.1581,91.7001,89.8211,91.4227,744436.28280579,0
+LW.US,D,20200225,000000,91.3075,92.1823,89.9086,89.9375,977382.74219604,0
+LW.US,D,20200226,000000,90.1681,91.1404,88.7017,88.7563,811722.67266386,0
+LW.US,D,20200227,000000,88.3348,89.0447,85.7818,85.7918,1026434.7960098,0
+LW.US,D,20200228,000000,84.4984,84.6614,81.9175,83.3372,2734933.1396218,0
+LW.US,D,20200302,000000,83.3868,84.8344,81.7266,83.1085,2524105.6701705,0
+LW.US,D,20200303,000000,82.9067,84.7111,81.4999,82.005,1698256.6175748,0
+LW.US,D,20200304,000000,83.021,84.6714,82.6472,84.4884,1508128.8613547,0
+LW.US,D,20200305,000000,83.7527,84.3482,82.4374,82.8281,1427254.229792,0
+LW.US,D,20200306,000000,80.3557,80.6897,76.893,79.962,2512163.0249889,0
+LW.US,D,20200309,000000,76.4993,76.7189,70.2549,70.3821,1702934.8996214,0
+LW.US,D,20200310,000000,71.9341,71.9341,67.9823,69.7558,2236886.7132292,0
+LW.US,D,20200311,000000,68.1075,70.0153,67.3062,68.5102,2734107.3237628,0
+LW.US,D,20200312,000000,64.8088,66.1122,59.6939,60.7705,2288367.9330595,0
+LW.US,D,20200313,000000,63.0899,63.6456,57.9212,61.2398,2745358.9391088,0
+LW.US,D,20200316,000000,55.9369,58.4859,49.3654,50.296,2436993.6645009,0
+LW.US,D,20200317,000000,51.1679,51.6092,47.0331,50.9571,3086634.1324444,0
+LW.US,D,20200318,000000,48.3395,49.0006,37.4623,43.1708,2312881.8895762,0
+LW.US,D,20200319,000000,41.3087,47.3413,41.0303,46.8144,2537012.9406979,0
+LW.US,D,20200320,000000,47.4288,49.1169,45.4912,45.683,2881487.7932876,0
+LW.US,D,20200323,000000,44.1758,46.7657,40.6953,45.7596,1925805.6008389,0
+LW.US,D,20200324,000000,47.8204,55.2916,47.7171,52.7894,3205999.2264449,0
+LW.US,D,20200325,000000,52.7526,55.5233,51.9553,54.0261,2641689.375759,0
+LW.US,D,20200326,000000,54.5629,58.9482,53.8272,56.436,1904167.414774,0
+LW.US,D,20200327,000000,54.2011,55.8881,51.6968,54.9089,2060068.5738747,0
+LW.US,D,20200330,000000,55.409,57.5474,53.9416,55.2818,2119661.0958818,0
+LW.US,D,20200331,000000,55.4279,57.6796,54.1225,54.7638,2715224.2042482,0
+LW.US,D,20200401,000000,49.8745,50.3138,46.1533,48.914,3275035.8228738,0
+LW.US,D,20200402,000000,47.7171,50.0514,46.6036,47.8404,3354593.7760451,0
+LW.US,D,20200403,000000,47.8404,48.6745,46.7657,48.1476,1764186.0944074,0
+LW.US,D,20200406,000000,50.5555,51.323,49.2839,49.7015,2061995.8128344,0
+LW.US,D,20200407,000000,52.2913,56.1268,50.9471,52.848,2726143.8838652,0
+LW.US,D,20200408,000000,53.1641,56.0313,52.8848,55.3901,1936671.9695661,0
+LW.US,D,20200409,000000,56.3107,59.7237,55.6397,56.0124,2134121.4232744,0
+LW.US,D,20200413,000000,56.0025,56.3008,53.3361,55.8783,1117731.2035961,0
+LW.US,D,20200414,000000,56.6756,59.6759,56.6756,58.2175,2132611.6186406,0
+LW.US,D,20200415,000000,56.2142,56.253,52.2724,53.6244,2107927.6707959,0
+LW.US,D,20200416,000000,54.0559,55.7151,53.5459,55.1972,1273615.2629774,0
+LW.US,D,20200417,000000,56.8744,58.7842,56.0691,57.4689,1599122.5033216,0
+LW.US,D,20200420,000000,56.8187,57.9401,54.9914,55.1584,1298525.5306372,0
+LW.US,D,20200421,000000,52.9623,54.6505,52.9623,53.4325,1398246.0646783,0
+LW.US,D,20200422,000000,54.3621,54.9378,52.9494,54.0261,1023697.8350446,0
+LW.US,D,20200423,000000,54.036,55.6197,53.6244,54.3721,1478494.0418193,0
+LW.US,D,20200424,000000,54.7548,56.1079,53.9128,55.4179,1201919.1572534,0
+LW.US,D,20200427,000000,55.5701,56.9709,55.4656,56.1566,1114780.9990718,0
+LW.US,D,20200428,000000,57.4112,57.959,56.606,57.6986,1431598.564378,0
+LW.US,D,20200429,000000,58.9094,62.746,57.9024,62.2379,2119957.8263062,0
+LW.US,D,20200430,000000,60.8371,61.8154,58.2563,58.8518,2478933.2409222,0
+LW.US,D,20200501,000000,58.0644,58.5058,55.6595,55.9657,921847.88300905,0
+LW.US,D,20200504,000000,55.3215,55.7331,54.2945,55.3414,937061.6039198,0
+LW.US,D,20200505,000000,55.9747,57.5674,55.9747,56.5592,1065290.3877493,0
+LW.US,D,20200506,000000,56.7123,57.9262,56.4718,56.588,1117025.0857727,0
+LW.US,D,20200507,000000,57.4728,57.7423,53.2855,53.3629,2042014.2878168,0
+LW.US,D,20200508,000000,54.8642,59.7018,54.2249,59.2564,1994418.727747,0
+LW.US,D,20200511,000000,58.4939,59.2653,57.2283,57.443,937755.65135308,0
+LW.US,D,20200512,000000,57.8795,58.3209,56.0204,56.0671,1080084.6626027,0
+LW.US,D,20200513,000000,55.8057,56.252,51.8886,52.7466,1320594.227284,0
+LW.US,D,20200514,000000,51.8031,53.0449,50.3288,52.4861,1157732.4765335,0
+LW.US,D,20200515,000000,52.1969,52.1969,49.7999,50.1548,1338727.9767437,0
+LW.US,D,20200518,000000,52.0239,54.7309,52.0239,54.2766,1471339.3180615,0
+LW.US,D,20200519,000000,54.0172,55.2867,53.3233,53.7855,1561743.522643,0
+LW.US,D,20200520,000000,53.9884,54.4119,52.0288,54.1812,2097995.751439,0
+LW.US,D,20200521,000000,54.036,54.0748,52.9872,53.7566,1505637.3316559,0
+LW.US,D,20200522,000000,54.1126,55.23,53.6523,55.0958,1341687.2340608,0
+LW.US,D,20200526,000000,57.5027,58.7066,56.6656,58.4452,1997972.4517785,0
+LW.US,D,20200527,000000,59.4373,60.5359,57.7721,59.6501,2032833.7502463,0
+LW.US,D,20200528,000000,60.2576,60.2576,56.8803,57.4043,2185424.60485,0
+LW.US,D,20200529,000000,56.771,58.1101,55.8455,57.8308,7178596.9778659,0
+LW.US,D,20200601,000000,58.6579,61.1622,58.1857,59.3031,2258702.9375488,0
+LW.US,D,20200602,000000,60.4783,60.4882,58.3507,59.4771,1634616.4914061,0
+LW.US,D,20200603,000000,60.4097,62.9815,60.2754,62.3742,1773970.1514851,0
+LW.US,D,20200604,000000,61.9615,63.4339,61.5947,63.3653,1595318.3186946,0
+LW.US,D,20200605,000000,66.7275,68.7219,65.2632,68.6036,3377066.8307616,0
+LW.US,D,20200608,000000,68.6732,72.0345,68.6036,71.8107,4671990.3558067,0
+LW.US,D,20200609,000000,70.6575,70.7599,68.3739,69.2309,3679115.2678608,0
+LW.US,D,20200610,000000,68.692,68.7676,66.5914,67.9007,1930309.8680944,0
+LW.US,D,20200611,000000,65.5515,65.6479,60.7675,60.9117,2049496.9238402,0
+LW.US,D,20200612,000000,62.9815,64.1577,60.5359,62.557,1186791.9408054,0
+LW.US,D,20200615,000000,60.7179,63.3753,59.8132,63.0859,1126330.350708,0
+LW.US,D,20200616,000000,65.8984,66.4194,63.762,65.4361,1148895.9450822,0
+LW.US,D,20200617,000000,65.5913,66.323,64.8685,65.3119,1404401.9636517,0
+LW.US,D,20200618,000000,64.2909,65.3885,63.9817,65.2721,882902.76920924,0
+LW.US,D,20200619,000000,66.3428,66.7365,63.7322,63.7421,1407231.4642747,0
+LW.US,D,20200622,000000,63.6168,63.6844,62.4388,63.4051,901774.82419948,0
+LW.US,D,20200623,000000,64.0801,64.9052,63.8008,64.0702,1588296.3692282,0
+LW.US,D,20200624,000000,63.0393,63.5681,59.5636,60.7089,1443756.4648507,0
+LW.US,D,20200625,000000,60.016,61.6812,59.6789,61.4893,1015487.958015,0
+LW.US,D,20200626,000000,61.3242,61.3242,59.4771,60.2088,2046002.5458935,0
+LW.US,D,20200629,000000,60.8928,61.7339,59.6501,60.9117,1023959.3601644,0
+LW.US,D,20200630,000000,61.0648,62.1445,60.5359,61.5569,907045.56122905,0
+LW.US,D,20200701,000000,61.4982,62.1147,60.6125,61.0648,814540.10289665,0
+LW.US,D,20200702,000000,62.3055,62.3055,60.9296,61.1036,786445.26397051,0
+LW.US,D,20200706,000000,62.4536,62.5858,61.0936,61.6713,805082.95221878,0
+LW.US,D,20200707,000000,61.2199,61.3342,60.1402,60.7089,1126904.7001056,0
+LW.US,D,20200708,000000,60.3242,60.7377,58.474,59.5537,1377973.8444314,0
+LW.US,D,20200709,000000,59.0039,59.0824,56.7909,57.7334,1650678.1572244,0
+LW.US,D,20200710,000000,57.7134,60.7477,57.5414,60.6691,1033156.9974542,0
+LW.US,D,20200713,000000,61.3164,62.2399,60.6651,61.4316,906632.15036662,0
+LW.US,D,20200714,000000,61.2676,63.772,60.7477,63.6924,1248773.3941951,0
+LW.US,D,20200715,000000,65.2632,66.2444,64.4837,65.7255,1359407.5726581,0
+LW.US,D,20200716,000000,65.3218,65.8229,64.2133,64.4351,1147288.5714614,0
+LW.US,D,20200717,000000,64.7631,64.9252,63.6258,63.933,1043142.2277009,0
+LW.US,D,20200720,000000,63.772,64.0652,62.3552,62.5858,882243.92708054,0
+LW.US,D,20200721,000000,62.8662,64.7631,62.8662,63.4926,911224.93381644,0
+LW.US,D,20200722,000000,63.3176,65.7453,62.9189,65.6291,770074.79733762,0
+LW.US,D,20200723,000000,65.4163,66.8608,65.4163,66.1688,591766.97066616,0
+LW.US,D,20200724,000000,65.8418,66.2742,64.9152,65.2721,981464.54579642,0
+LW.US,D,20200727,000000,65.3407,68.3938,65.111,67.8828,1606917.963623,0
+LW.US,D,20200728,000000,62.8364,65.9352,59.8956,60.1014,3691421.0306126,0
+LW.US,D,20200729,000000,59.9106,60.5459,57.3973,57.5912,3077384.1901307,0
+LW.US,D,20200730,000000,56.8475,58.2245,56.4966,57.1159,1068181.2461889,0
+LW.US,D,20200731,000000,57.6468,57.8506,56.6358,57.8506,1009189.2260915,0
+LW.US,D,20200803,000000,58.0027,58.6579,57.0513,57.8974,1097717.4908714,0
+LW.US,D,20200804,000000,57.9739,59.8082,57.9739,59.4473,886284.49018127,0
+LW.US,D,20200805,000000,59.8132,60.6891,59.2266,60.4683,1124300.513432,0
+LW.US,D,20200806,000000,60.0418,61.7865,59.9284,61.5937,1287710.4610682,0
+LW.US,D,20200807,000000,61.2258,61.5549,60.6621,60.8669,907092.83692378,0
+LW.US,D,20200810,000000,61.1185,62.9805,60.9912,62.6306,759312.0327925,0
+LW.US,D,20200811,000000,63.4458,63.5254,61.9675,62.2807,824402.6175102,0
+LW.US,D,20200812,000000,62.9229,62.9229,61.545,62.4486,817423.92027524,0
+LW.US,D,20200813,000000,62.1077,63.6198,61.8065,62.7479,589572.17139163,0
+LW.US,D,20200814,000000,62.2807,62.9995,61.5251,62.7102,623378.31658761,0
+LW.US,D,20200817,000000,62.9707,63.1953,61.4188,61.545,896291.84947654,0
+LW.US,D,20200818,000000,61.5549,61.6613,60.178,61.38,1075932.4483931,0
+LW.US,D,20200819,000000,61.4963,62.7956,61.1284,62.1375,804673.56481973,0
+LW.US,D,20200820,000000,61.2726,61.7865,60.2844,60.4683,676185.26760204,0
+LW.US,D,20200821,000000,60.517,60.6811,59.4593,59.6342,693171.32413227,0
+LW.US,D,20200824,000000,59.9632,61.7488,59.7406,61.7488,904114.46815574,0
+LW.US,D,20200825,000000,62.0481,62.0481,60.3132,61.04,484309.3165428,0
+LW.US,D,20200826,000000,60.5857,60.8859,59.1679,59.6053,1067576.7208159,0
+LW.US,D,20200827,000000,60.1979,61.6613,59.9166,60.5757,1181078.6228039,0
+LW.US,D,20200828,000000,60.7397,62.4139,60.003,62.2618,1040412.3077967,0
+LW.US,D,20200831,000000,62.0481,62.5432,60.9435,60.9634,950132.83057998,0
+LW.US,D,20200901,000000,60.6711,60.9047,59.2853,59.4891,899574.99559573,0
+LW.US,D,20200902,000000,59.5288,61.3312,59.324,60.8859,1027123.8141139,0
+LW.US,D,20200903,000000,61.361,63.2431,60.7596,61.38,1114563.7320491,0
+LW.US,D,20200904,000000,61.535,61.9903,59.9166,60.5657,598352.37435559,0
+LW.US,D,20200908,000000,60.3232,60.5269,59.0327,59.2663,814445.55150719,0
+LW.US,D,20200909,000000,59.9265,60.7199,58.829,59.5567,884406.53864802,0
+LW.US,D,20200910,000000,59.7406,60.9047,59.5567,60.1382,1103393.5918366,0
+LW.US,D,20200911,000000,60.1382,61.71,59.8668,61.4286,1021895.3234498,0
+LW.US,D,20200914,000000,61.6335,63.8922,61.37,63.6387,773721.06102698,0
+LW.US,D,20200915,000000,63.6784,65.3089,63.5055,65.2304,1592311.7856828,0
+LW.US,D,20200916,000000,65.0276,66.8221,64.4131,66.144,1359369.349756,0
+LW.US,D,20200917,000000,65.3675,68.1313,64.2313,67.9951,1465833.2084241,0
+LW.US,D,20200918,000000,67.7536,68.3053,66.1718,66.2882,1473920.3698206,0
+LW.US,D,20200921,000000,65.0762,65.129,62.7002,63.0581,1126229.7641234,0
+LW.US,D,20200922,000000,62.8245,64.1259,61.3998,61.6613,1426160.8536181,0
+LW.US,D,20200923,000000,62.5918,63.1953,61.191,61.6235,987158.75234688,0
+LW.US,D,20200924,000000,61.5838,62.6018,60.2605,60.7885,758552.60407927,0
+LW.US,D,20200925,000000,60.7297,63.2709,60.4583,62.9428,899069.04507552,0
+LW.US,D,20200928,000000,63.767,65.7752,63.767,64.7661,688971.83422798,0
+LW.US,D,20200929,000000,64.4549,65.0564,63.1257,63.3295,767309.67212878,0
+LW.US,D,20200930,000000,64.0483,65.134,63.6974,64.2799,882846.4407219,0
+LW.US,D,20201001,000000,64.8347,65.3089,64.0384,64.6677,844549.10452648,0
+LW.US,D,20201002,000000,63.6298,66.1718,63.3872,65.8905,721338.58539928,0
+LW.US,D,20201005,000000,66.2981,67.8291,66.162,67.4612,1020288.9556948,0
+LW.US,D,20201006,000000,67.8977,69.552,67.2972,68.0539,1847382.2643413,0
+LW.US,D,20201007,000000,69.8384,72.0225,69.0818,70.0422,2593297.1699397,0
+LW.US,D,20201008,000000,70.4487,72.4361,70.1873,72.0981,1102844.3890851,0
+LW.US,D,20201009,000000,72.3228,72.7473,70.4765,71.0114,1365502.113815,0
+LW.US,D,20201012,000000,71.2461,71.3614,70.4119,70.4389,650176.59443912,0
+LW.US,D,20201013,000000,69.7886,70.0034,69.3343,69.7986,780493.55576364,0
+LW.US,D,20201014,000000,69.7508,70.8564,69.5908,69.9646,517608.50535273,0
+LW.US,D,20201015,000000,68.8969,71.2928,68.5678,71.0412,637099.33258387,0
+LW.US,D,20201016,000000,71.078,71.4678,69.9736,70.5163,993802.49625534,0
+LW.US,D,20201019,000000,70.4765,70.8266,69.3145,69.5083,813258.62980969,0
+LW.US,D,20201020,000000,70.1674,70.915,69.3343,69.732,883689.35630029,0
+LW.US,D,20201021,000000,69.8582,70.1773,69.1106,69.1981,1943970.5321399,0
+LW.US,D,20201022,000000,69.5769,70.7291,68.8969,70.6943,1682670.7263012,0
+LW.US,D,20201023,000000,71.098,71.3713,69.4019,69.9448,709748.99912929,0
+LW.US,D,20201026,000000,68.9267,69.0719,65.2115,65.7553,1238475.3396705,0
+LW.US,D,20201027,000000,65.6469,66.0615,64.1835,64.2411,772426.51168402,0
+LW.US,D,20201028,000000,62.5152,63.1456,61.3124,61.4088,1123338.9056839,0
+LW.US,D,20201029,000000,61.3213,62.9229,60.9485,62.1673,1164223.3288335,0
+LW.US,D,20201030,000000,62.1673,62.5004,60.7397,61.545,748306.85457865,0
+LW.US,D,20201102,000000,62.5819,64.0085,62.1972,63.6974,1095731.9116927,0
+LW.US,D,20201103,000000,64.7462,66.3856,64.5911,65.2115,691800.32898507,0
+LW.US,D,20201104,000000,65.6658,66.8409,65.0762,65.1916,1275539.4843396,0
+LW.US,D,20201105,000000,66.0982,66.8757,65.3487,65.9502,787884.65799518,0
+LW.US,D,20201106,000000,65.97,66.481,64.1318,64.617,789812.90282069,0
+LW.US,D,20201109,000000,70.916,80.1907,70.7679,73.8448,2488338.0865761,0
+LW.US,D,20201110,000000,74.4195,74.8668,73.2314,74.4195,1103336.2574834,0
+LW.US,D,20201111,000000,74.4393,74.677,71.7233,71.8097,1053254.1970441,0
+LW.US,D,20201112,000000,71.1486,71.1486,68.8998,69.5033,756029.89253916,0
+LW.US,D,20201113,000000,70.0779,70.6138,69.1723,70.0104,601646.58499907,0
+LW.US,D,20201116,000000,72.279,72.628,70.2728,72.2492,1129190.0273062,0
+LW.US,D,20201117,000000,71.4797,72.7741,71.1188,72.5116,760796.69078022,0
+LW.US,D,20201118,000000,72.628,73.468,71.2749,71.2848,1103384.5390441,0
+LW.US,D,20201119,000000,70.5551,70.6834,68.5788,69.6892,1048726.7948742,0
+LW.US,D,20201120,000000,69.3095,69.4795,67.4593,67.7625,1248361.9950643,0
+LW.US,D,20201123,000000,68.1701,68.539,67.498,68.1999,1376681.30682,0
+LW.US,D,20201124,000000,69.6206,71.4211,69.1146,70.059,1609004.1293862,0
+LW.US,D,20201125,000000,70.0392,72.1458,69.2121,71.3048,1069694.0684203,0
+LW.US,D,20201127,000000,71.0712,71.6647,70.3861,71.2372,679362.79780746,0
+LW.US,D,20201130,000000,71.0522,71.0522,69.8394,70.4477,3691331.5085524,0
+LW.US,D,20201201,000000,71.3336,71.8097,69.6694,70.8076,1093611.5464907,0
+LW.US,D,20201202,000000,69.8542,71.1686,69.8344,70.6933,838254.39606635,0
+LW.US,D,20201203,000000,71.0522,74.1859,70.7023,73.642,861980.7596262,0
+LW.US,D,20201204,000000,73.4054,74.3499,73.0277,74.3399,1369305.2925762,0
+LW.US,D,20201207,000000,76.4048,77.573,74.2435,74.5557,876477.29818922,0
+LW.US,D,20201208,000000,73.7663,75.87,73.6688,75.4315,581549.3854092,0
+LW.US,D,20201209,000000,75.7238,76.4167,74.7008,75.3331,619322.66549921,0
+LW.US,D,20201210,000000,74.5358,75.4117,73.6122,74.3499,990285.98926004,0
+LW.US,D,20201211,000000,73.9045,75.5379,73.5934,75.2178,686384.74727377,0
+LW.US,D,20201214,000000,75.7526,76.6773,74.3797,74.497,1035683.7324577,0
+LW.US,D,20201215,000000,74.9265,75.2516,73.8448,74.8172,596660.50800373,0
+LW.US,D,20201216,000000,74.6531,74.9464,73.5038,74.0585,528473.86821408,0
+LW.US,D,20201217,000000,74.5457,76.5709,74.3131,76.5411,807486.97158914,0
+LW.US,D,20201218,000000,76.7737,77.8653,75.9952,76.5609,1362370.8534385,0
+LW.US,D,20201221,000000,74.9563,75.5578,73.6072,75.4017,739621.20300415,0
+LW.US,D,20201222,000000,75.8988,76.375,75.002,75.2765,657894.6030704,0
+LW.US,D,20201223,000000,75.5289,77.233,75.3133,76.5023,631956.34051665,0
+LW.US,D,20201224,000000,76.3452,76.3452,74.7008,75.5777,303021.1093716,0
+LW.US,D,20201228,000000,76.2587,76.4048,75.1393,75.3719,381940.33773102,0
+LW.US,D,20201229,000000,75.5777,75.6612,74.5557,74.7893,542319.61157516,0
+LW.US,D,20201230,000000,74.7197,75.5479,74.5557,75.2953,432666.15231144,0
+LW.US,D,20201231,000000,75.519,77.1057,74.8868,76.6375,393062.19638292,0
+LW.US,D,20210104,000000,76.2865,76.7449,72.5017,73.652,1194742.3044469,0
+LW.US,D,20210105,000000,73.8061,74.0536,72.7244,73.3776,1046802.5735121,0
+LW.US,D,20210106,000000,74.2535,75.9186,73.7265,74.5845,1278482.6478031,0
+LW.US,D,20210107,000000,75.0607,77.6495,72.2392,73.6778,1457241.1023732,0
+LW.US,D,20210108,000000,73.2911,75.0895,71.6457,74.7794,990146.17390753,0
+LW.US,D,20210111,000000,74.0685,74.7008,73.0465,73.9811,949066.61278391,0
+LW.US,D,20210112,000000,73.6122,74.2047,72.3744,73.0763,1294864.1789602,0
+LW.US,D,20210113,000000,72.8139,75.5101,72.289,74.6442,879213.25328854,0
+LW.US,D,20210114,000000,75.1094,77.3284,74.8172,76.0528,979542.33616598,0
+LW.US,D,20210115,000000,75.6542,76.9784,74.8768,76.4048,962770.5290608,0
+LW.US,D,20210119,000000,77.1057,77.2598,74.9563,75.0319,913359.38114024,0
+LW.US,D,20210120,000000,74.8966,75.8888,74.4095,75.3043,674325.42165401,0
+LW.US,D,20210121,000000,75.2665,75.3719,74.1023,75.012,555235.93489516,0
+LW.US,D,20210122,000000,75.0219,76.4933,74.6342,76.0628,867418.4703861,0
+LW.US,D,20210125,000000,75.4803,76.4337,74.1073,75.9485,911986.37426136,0
+LW.US,D,20210126,000000,76.5112,76.6773,74.7296,74.8768,1179575.8592309,0
+LW.US,D,20210127,000000,73.6222,73.9671,70.6784,71.4211,1430470.9887654,0
+LW.US,D,20210128,000000,72.3566,75.3421,71.9032,74.8569,934889.93955971,0
+LW.US,D,20210129,000000,74.2535,74.2932,71.3634,72.7045,905893.84483614,0
+LW.US,D,20210201,000000,73.1529,73.8448,72.108,73.5834,745025.72019116,0
+LW.US,D,20210202,000000,74.4572,76.1812,74.0785,75.7626,501612.22081431,0
+LW.US,D,20210203,000000,75.1094,77.3582,75.1094,76.4436,545603.76356019,0
+LW.US,D,20210204,000000,76.9178,77.8941,76.3999,77.3364,431192.55884802,0
+LW.US,D,20210205,000000,78.0979,79.2402,77.2012,77.6097,347002.59345903,0
+LW.US,D,20210208,000000,77.6396,78.254,76.4784,77.8145,542806.4506443,0
+LW.US,D,20210209,000000,77.9041,77.9041,76.6533,76.8979,650242.98158491,0
+LW.US,D,20210210,000000,77.5998,77.7271,74.9166,75.2486,605330.0657247,0
+LW.US,D,20210211,000000,74.847,75.4633,74.4284,75.4235,448612.14355759,0
+LW.US,D,20210212,000000,75.0428,75.4335,74.6332,75.3251,484492.38412665,0
+LW.US,D,20210216,000000,75.7934,76.018,74.662,74.8966,415201.30363882,0
+LW.US,D,20210217,000000,74.7794,75.9216,73.4502,75.2575,506175.83415461,0
+LW.US,D,20210218,000000,74.6134,76.1553,74.3011,75.7457,418968.27122961,0
+LW.US,D,20210219,000000,75.9992,76.9466,75.8968,76.2348,563291.91445047,0
+LW.US,D,20210222,000000,76.028,79.3973,75.6771,78.8316,869272.28113906,0
+LW.US,D,20210223,000000,79.3585,81.2713,78.8405,81.0953,973015.27269557,0
+LW.US,D,20210224,000000,80.8796,83.1065,80.4312,81.6023,676590.63153771,0
+LW.US,D,20210225,000000,81.5645,82.335,78.2252,78.4398,656882.70202999,0
+LW.US,D,20210226,000000,78.9369,79.4549,77.221,77.8742,769992.3163383,0
+LW.US,D,20210301,000000,79.0255,80.646,79.0255,79.3386,750184.8061119,0
+LW.US,D,20210302,000000,79.3187,79.953,76.9944,79.4062,800996.11928917,0
+LW.US,D,20210303,000000,79.2402,81.6948,79.1338,81.154,1185827.3154596,0
+LW.US,D,20210304,000000,81.154,82.4235,79.3674,80.793,1296252.2738268,0
+LW.US,D,20210305,000000,81.7097,83.9765,81.1818,83.7607,865742.69788777,0
+LW.US,D,20210308,000000,84.2776,84.3552,82.0816,82.2962,889862.35499313,0
+LW.US,D,20210309,000000,82.013,82.16,79.621,79.6598,1655665.2400856,0
+LW.US,D,20210310,000000,79.7681,79.9868,77.5511,78.7719,5590566.1572209,0
+LW.US,D,20210311,000000,78.6447,81.2116,78.0979,78.6248,1470306.2938383,0
+LW.US,D,20210312,000000,79.1239,79.1338,78.1953,78.8018,1077425.1533076,0
+LW.US,D,20210315,000000,78.6248,81.5447,78.5383,80.7832,906607.00372048,0
+LW.US,D,20210316,000000,80.471,80.9432,78.1864,78.3912,618660.80577297,0
+LW.US,D,20210317,000000,78.1078,78.8982,77.4149,78.8405,663065.75938129,0
+LW.US,D,20210318,000000,78.4012,79.1338,77.7271,78.0203,585775.02782548,0
+LW.US,D,20210319,000000,77.7569,79.4639,77.5859,78.3316,949917.57528907,0
+LW.US,D,20210322,000000,78.0681,78.1277,76.6335,77.3662,701926.38045009,0
+LW.US,D,20210323,000000,76.8393,77.571,75.4137,76.1464,867499.94551957,0
+LW.US,D,20210324,000000,76.2537,79.0653,75.8431,76.1364,696891.01602833,0
+LW.US,D,20210325,000000,76.0568,78.1575,75.2963,77.9041,960489.22532357,0
+LW.US,D,20210326,000000,78.4886,79.3386,77.6097,78.7222,957468.61019003,0
+LW.US,D,20210329,000000,77.7569,78.5383,77.1714,77.3066,814115.62750992,0
+LW.US,D,20210330,000000,77.3066,78.3414,76.7697,77.0431,973694.23214118,0
+LW.US,D,20210331,000000,76.6832,77.3761,75.5697,75.6373,1932375.9165407,0
+LW.US,D,20210401,000000,75.4137,76.4883,74.662,76.2249,2911912.2175116,0
+LW.US,D,20210405,000000,79.3873,79.8566,77.7271,78.6834,1474686.8395948,0
+LW.US,D,20210406,000000,78.0681,80.4213,77.7271,78.9957,1348220.3327262,0
+LW.US,D,20210407,000000,77.2488,78.4986,75.8332,76.1364,2637952.5841435,0
+LW.US,D,20210408,000000,74.0467,76.3501,73.4998,75.7745,2551085.0038742,0
+LW.US,D,20210409,000000,75.6671,75.9514,74.497,75.5697,926638.8220304,0
+LW.US,D,20210412,000000,75.6274,77.6396,75.4037,76.8194,1072706.6366271,0
+LW.US,D,20210413,000000,76.3601,76.8095,75.4534,75.853,809350.84100055,0
+LW.US,D,20210414,000000,75.7844,76.9178,75.4524,75.6771,846625.21163126,0
+LW.US,D,20210415,000000,76.2348,77.0431,76.0916,76.8582,1079560.6064972,0
+LW.US,D,20210416,000000,77.2966,78.8316,77.2966,78.6934,1242663.7650505,0
+LW.US,D,20210419,000000,78.8217,79.1139,77.3851,77.8345,723094.82716524,0
+LW.US,D,20210420,000000,77.3164,77.9607,76.5161,77.2777,576140.84475883,0
+LW.US,D,20210421,000000,77.571,79.0453,77.4547,78.9469,619817.55149511,0
+LW.US,D,20210422,000000,79.0155,79.2989,78.1078,78.2152,439402.43587766,0
+LW.US,D,20210423,000000,78.5771,79.7084,78.3335,79.4062,416744.30184557,0
+LW.US,D,20210426,000000,79.8068,80.2363,78.9668,79.6696,663407.7537687,0
+LW.US,D,20210427,000000,79.4848,79.8934,78.4488,78.5482,832134.70826332,0
+LW.US,D,20210428,000000,78.7033,79.2203,77.5809,77.7857,841983.14075502,0
+LW.US,D,20210429,000000,78.0979,79.2303,77.5809,78.6735,1015741.436208,0
+LW.US,D,20210430,000000,78.5771,79.6796,78.4786,78.586,865711.51604656,0
+LW.US,D,20210503,000000,78.7521,80.1677,78.7521,79.3585,861674.97640922,0
+LW.US,D,20210504,000000,79.4549,79.5922,76.0768,76.9844,1596605.8269765,0
+LW.US,D,20210505,000000,77.24,77.24,76.1553,76.7697,634629.93193357,0
+LW.US,D,20210506,000000,77.0003,77.3821,75.9734,76.4237,708681.77546739,0
+LW.US,D,20210507,000000,76.1394,77.4218,76.0698,77.3234,669196.51170863,0
+LW.US,D,20210510,000000,77.7937,78.2092,77.1872,77.2548,492126.90589277,0
+LW.US,D,20210511,000000,76.8631,76.9626,76.1294,76.5102,699028.48094967,0
+LW.US,D,20210512,000000,76.3541,76.7319,74.9255,75.1502,657203.57323465,0
+LW.US,D,20210513,000000,75.0329,77.1574,75.0329,76.7657,850589.32892774,0
+LW.US,D,20210514,000000,77.2648,77.8037,76.7071,77.1474,645706.52662243,0
+LW.US,D,20210517,000000,76.2179,77.0202,75.2287,76.0598,710857.46329086,0
+LW.US,D,20210518,000000,76.2477,76.8631,75.7954,75.865,749323.78494829,0
+LW.US,D,20210519,000000,75.3849,75.6294,74.2395,75.5309,672667.75474089,0
+LW.US,D,20210520,000000,75.7188,76.8443,75.1701,75.9436,1027744.4333404,0
+LW.US,D,20210521,000000,77.7847,79.4281,77.4517,78.5682,1016542.1054209,0
+LW.US,D,20210524,000000,78.7332,79.6638,78.4986,78.753,766732.30513356,0
+LW.US,D,20210525,000000,78.6844,78.8903,77.5103,78.578,708450.42632296,0
+LW.US,D,20210526,000000,78.8614,79.2819,78.6059,78.9977,542940.23080173,0
+LW.US,D,20210527,000000,79.2432,79.8009,78.3316,78.578,1110346.1365597,0
+LW.US,D,20210528,000000,78.8903,81.0356,78.8903,80.7712,967740.51220262,0
+LW.US,D,20210601,000000,81.4949,82.347,81.2901,82.2088,1220259.1092114,0
+LW.US,D,20210602,000000,82.1998,82.8659,81.5835,82.3867,797146.67069906,0
+LW.US,D,20210603,000000,81.8181,82.1322,81.2305,81.8578,646400.57405572,0
+LW.US,D,20210604,000000,82.2187,82.4166,81.7097,82.2486,430485.43515873,0
+LW.US,D,20210607,000000,82.4543,82.6313,81.4851,82.0536,881754.07041387,0
+LW.US,D,20210608,000000,83.8243,83.9337,81.8578,81.8578,1048904.8331289,0
+LW.US,D,20210609,000000,81.7793,82.0626,80.7514,80.7812,690405.19305759,0
+LW.US,D,20210610,000000,81.152,81.152,80.2125,80.3597,1073440.9186942,0
+LW.US,D,20210611,000000,80.7612,81.9841,79.8983,81.9642,995362.59418146,0
+LW.US,D,20210614,000000,81.7793,81.9254,81.1907,81.6898,729253.74373625,0
+LW.US,D,20210615,000000,82.2187,82.2187,80.8478,80.8776,481716.19439351,0
+LW.US,D,20210616,000000,80.8,81.0257,79.3515,79.6836,541819.69625003,0
+LW.US,D,20210617,000000,79.6438,79.7174,77.7062,77.8723,935837.46518602,0
+LW.US,D,20210618,000000,76.8731,77.226,76.2378,76.3243,1692682.1090599,0
+LW.US,D,20210621,000000,76.9327,78.1068,76.6185,77.9995,1744986.1271517,0
+LW.US,D,20210622,000000,78.1367,78.2639,77.1474,78.1466,912006.49157826,0
+LW.US,D,20210623,000000,78.1068,78.2938,77.2936,77.2936,473860.38214143,0
+LW.US,D,20210624,000000,77.4904,78.4588,76.7846,78.3614,719021.07049162,0
+LW.US,D,20210625,000000,78.3614,79.2332,78.1854,78.9977,1078301.2624589,0
+LW.US,D,20210628,000000,78.9877,78.9877,77.7062,78.2142,708408.17995746,0
+LW.US,D,20210629,000000,78.6258,78.6556,77.5103,77.6277,428579.31938182,0
+LW.US,D,20210630,000000,77.5103,79.0175,77.3036,78.9787,903231.31794353,0
+LW.US,D,20210701,000000,79.1259,79.7224,78.7143,79.0971,540441.66004191,0
+LW.US,D,20210702,000000,79.2621,79.4092,78.4398,78.597,588175.02373246,0
+LW.US,D,20210706,000000,78.4986,78.5383,77.7649,78.1267,524525.84477112,0
+LW.US,D,20210707,000000,77.8821,78.9827,77.6565,78.2639,496363.61283334,0
+LW.US,D,20210708,000000,77.5193,78.3614,77.0391,77.9408,607809.52503346,0
+LW.US,D,20210709,000000,78.753,79.2621,78.3226,79.1358,473005.39617289,0
+LW.US,D,20210712,000000,78.2043,78.5084,77.4706,78.0392,423063.15108599,0
+LW.US,D,20210713,000000,77.8623,77.9895,76.208,76.3342,596237.03848285,0
+LW.US,D,20210714,000000,76.3541,76.5887,75.7288,76.374,530277.38567477,0
+LW.US,D,20210715,000000,75.875,77.069,75.5409,77.0103,621359.54383601,0
+LW.US,D,20210716,000000,77.4418,77.9119,75.9734,76.031,462114.88666541,0
+LW.US,D,20210719,000000,74.2485,74.7466,71.8694,72.5564,1871813.7398587,0
+LW.US,D,20210720,000000,72.5464,74.7486,72.5464,74.3966,1816333.1974274,0
+LW.US,D,20210721,000000,75.4445,75.9038,73.9453,74.1223,797050.10757791,0
+LW.US,D,20210722,000000,73.9741,73.9741,72.2024,73.0257,1372212.2448692,0
+LW.US,D,20210723,000000,74.0437,75.1502,73.5644,73.9254,975629.51802761,0
+LW.US,D,20210726,000000,73.3398,74.8858,73.3398,74.494,1310360.5481735,0
+LW.US,D,20210727,000000,68.6484,70.4985,64.1597,64.4181,4443678.9262318,0
+LW.US,D,20210728,000000,63.6446,66.152,63.4588,65.4262,3025095.2600266,0
+LW.US,D,20210729,000000,65.985,68.2665,65.6907,65.8487,3040310.9926691,0
+LW.US,D,20210730,000000,65.29,66.0506,64.8416,65.3785,941449.19073717,0
+LW.US,D,20210802,000000,66.0446,66.6192,65.3298,65.9452,1993989.2230311,0
+LW.US,D,20210803,000000,66.2295,66.2295,64.5165,65.2701,1331515.9186327,0
+LW.US,D,20210804,000000,64.5762,64.9958,63.4687,64.0274,1675579.3720916,0
+LW.US,D,20210805,000000,64.3177,64.5037,62.8672,63.0681,1392100.2243633,0
+LW.US,D,20210806,000000,63.5114,64.3077,63.3235,63.9528,1157561.4793398,0
+LW.US,D,20210809,000000,63.8058,63.8058,62.9319,63.2848,1256084.027159,0
+LW.US,D,20210810,000000,63.246,64.8386,63.0393,64.3655,1011027.9488568,0
+LW.US,D,20210811,000000,64.3455,65.1707,64.1249,64.955,1043177.4330055,0
+LW.US,D,20210812,000000,65.1041,65.132,64.1099,64.4738,850775.41410913,0
+LW.US,D,20210813,000000,64.7293,65.9183,64.6309,65.3397,729649.04901347,0
+LW.US,D,20210816,000000,64.9948,65.3298,64.4837,65.3,791972.49679064,0
+LW.US,D,20210817,000000,64.8764,65.3,64.3705,64.8954,826387.19082305,0
+LW.US,D,20210818,000000,64.8288,65.8845,64.606,65.0047,1420383.1602025,0
+LW.US,D,20210819,000000,64.5832,65.2801,64.2929,64.5931,2209309.8952135,0
+LW.US,D,20210820,000000,64.4639,65.0047,63.7769,63.9528,1283641.7337238,0
+LW.US,D,20210823,000000,64.2779,65.132,64.0324,64.9848,1497061.3194584,0
+LW.US,D,20210824,000000,65.4163,65.6917,65.0444,65.4759,1045349.0973656,0
+LW.US,D,20210825,000000,65.7215,66.1052,64.9152,64.945,737536.04310676,0
+LW.US,D,20210826,000000,64.6508,65.1707,63.1675,63.3931,707873.05932774,0
+LW.US,D,20210827,000000,63.5304,64.6796,63.4429,64.4241,970538.83098436,0
+LW.US,D,20210830,000000,64.4341,64.6607,63.1675,63.2361,940901.9997173,0
+LW.US,D,20210831,000000,63.4916,64.3753,63.2749,64.0225,1100541.9621652,0
+LW.US,D,20210901,000000,64.2879,64.4937,63.6784,64.4439,1007209.6821079,0
+LW.US,D,20210902,000000,64.5335,64.6597,63.0979,63.3832,776154.25050685,0
+LW.US,D,20210903,000000,63.2261,63.3335,62.4408,62.4796,612689.98611504,0
+LW.US,D,20210907,000000,62.1355,62.234,60.7795,61.0837,1465301.105392,0
+LW.US,D,20210908,000000,61.034,61.2508,60.6313,60.8968,658451.85274872,0
+LW.US,D,20210909,000000,60.4842,60.9564,59.9434,60.19,1101693.678558,0
+LW.US,D,20210910,000000,60.2685,60.7297,59.2952,59.4423,1046003.9160308,0
+LW.US,D,20210913,000000,59.835,61.0936,59.5119,60.3957,1055247.8231496,0
+LW.US,D,20210914,000000,60.5239,60.5239,59.3151,59.8251,697827.47713033,0
+LW.US,D,20210915,000000,59.7972,60.3072,59.5895,59.9732,887083.14766247,0
+LW.US,D,20210916,000000,60.0428,61.1622,60.0428,60.7983,857207.92619007,0
+LW.US,D,20210917,000000,60.7397,61.0439,60.2585,60.5041,1779601.9943531,0
+LW.US,D,20210920,000000,59.5119,60.5528,59.3737,60.4554,872338.16023565,0
+LW.US,D,20210921,000000,60.6115,60.8481,59.8062,60.1989,797380.03157518,0
+LW.US,D,20210922,000000,60.7009,61.0052,59.8946,59.9632,1258278.8264336,0
+LW.US,D,20210923,000000,60.3957,60.6711,58.7354,59.325,1940751.7614349,0
+LW.US,D,20210924,000000,59.1381,60.023,59.0695,59.7376,1521307.7156604,0
+LW.US,D,20210927,000000,60.18,61.2606,59.8549,60.4643,1029844.6812256,0
+LW.US,D,20210928,000000,60.4643,60.9217,59.9484,60.2287,1381639.2195717,0
+LW.US,D,20210929,000000,60.2486,61.379,59.8946,60.5439,705461.99889646,0
+LW.US,D,20210930,000000,60.5239,61.1135,60.1402,60.3072,1383368.3029598,0
+LW.US,D,20211001,000000,60.7596,61.9585,60.5439,61.713,910629.46123599,0
+LW.US,D,20211004,000000,61.8403,62.5472,61.3889,61.8403,1012716.7976111,0
+LW.US,D,20211005,000000,61.8801,62.3612,61.1334,61.369,1241745.4095337,0
+LW.US,D,20211006,000000,60.7885,61.3094,59.4523,61.2606,2342339.6767228,0
+LW.US,D,20211007,000000,54.2438,59.9632,53.2417,57.1915,6538992.0334613,0
+LW.US,D,20211008,000000,56.5344,56.77,55.1684,55.414,3188686.2635149,0
+LW.US,D,20211011,000000,55.1486,55.9449,54.0967,54.2438,2022214.8245171,0
+LW.US,D,20211012,000000,54.047,54.6773,53.536,54.1364,1832229.9012471,0
+LW.US,D,20211013,000000,54.8334,55.8156,54.553,55.0103,1844372.713732,0
+LW.US,D,20211014,000000,55.3046,56.9957,54.9726,56.9559,1995465.834092,0
+LW.US,D,20211015,000000,57.2213,57.3794,55.1684,55.2668,2106908.7286946,0
+LW.US,D,20211018,000000,54.9726,55.5671,54.5003,54.5381,1084317.3460798,0
+LW.US,D,20211019,000000,54.6872,55.1436,54.3223,54.9825,975720.04595369,0
+LW.US,D,20211020,000000,54.9427,56.4946,54.9427,56.4846,1260527.9424638,0
+LW.US,D,20211021,000000,56.4846,56.7253,55.9637,56.249,1024426.0819167,0
+LW.US,D,20211022,000000,56.5443,58.303,56.269,58.0674,1793926.5298566,0
+LW.US,D,20211025,000000,57.9879,58.5287,56.8773,57.3894,1586071.3939783,0
+LW.US,D,20211026,000000,57.5365,58.0077,56.9907,57.3307,990270.90127236,0
+LW.US,D,20211027,000000,57.4868,57.5514,56.1804,56.4548,943083.72273584,0
+LW.US,D,20211028,000000,56.603,57.1041,56.2192,56.4946,1005730.0534494,0
+LW.US,D,20211029,000000,56.1109,56.4648,55.3245,55.4726,1035684.7383235,0
+LW.US,D,20211101,000000,55.5601,56.9659,55.5601,56.5642,833301.51264391,0
+LW.US,D,20211102,000000,56.7103,56.9361,54.9726,55.7381,1258828.0291851,0
+LW.US,D,20211103,000000,55.9737,57.4868,55.6794,56.7998,1350177.7476613,0
+LW.US,D,20211104,000000,56.7253,57.0115,55.3036,55.403,1817375.2744431,0
+LW.US,D,20211105,000000,56.1626,57.0811,56.0254,56.8923,1569032.0265583,0
+LW.US,D,20211108,000000,57.1199,57.445,56.1427,57.3566,2365737.1221512,0
+LW.US,D,20211109,000000,57.5246,58.1459,57.1199,57.9978,1455497.9368632,0
+LW.US,D,20211110,000000,58.3437,58.7972,56.9221,57.801,2006732.5374256,0
+LW.US,D,20211111,000000,57.4252,58.3637,57.0215,57.0613,1708357.5223937,0
+LW.US,D,20211112,000000,56.4886,56.6199,54.3771,55.7589,3111285.892582,0
+LW.US,D,20211115,000000,56.1824,58.2443,55.7977,57.4152,2513298.6475283,0
+LW.US,D,20211116,000000,57.288,58.0375,56.606,56.9519,1692005.161346,0
+LW.US,D,20211117,000000,57.0811,58.6589,56.6457,57.9193,1904279.0658828,0
+LW.US,D,20211118,000000,57.4948,57.8308,55.1764,56.1427,2359465.5486055,0
+LW.US,D,20211119,000000,56.1626,56.8048,55.1266,55.6197,2240498.7774798,0
+LW.US,D,20211122,000000,55.7589,57.1985,55.0968,56.5871,2030334.1736207,0
+LW.US,D,20211123,000000,56.6855,57.8308,56.1128,56.3494,2324254.2088236,0
+LW.US,D,20211124,000000,56.0641,56.0641,54.9427,55.226,1759395.1553861,0
+LW.US,D,20211126,000000,53.8144,53.9893,51.318,52.0487,2300033.9651337,0
+LW.US,D,20211129,000000,52.5716,53.3013,51.486,52.5816,2570578.6839569,0
+LW.US,D,20211130,000000,51.9195,52.1759,50.5485,51.2295,10750215.362835,0
+LW.US,D,20211201,000000,52.335,53.3709,49.5523,49.5723,1862625.1553615,0
+LW.US,D,20211202,000000,50.3318,52.7684,49.8575,52.3539,2477628.6329208,0
+LW.US,D,20211203,000000,52.512,53.8541,52.0975,53.2615,2262996.9788425,0
+LW.US,D,20211206,000000,54.219,55.7887,53.6374,54.1106,2631337.0044787,0
+LW.US,D,20211207,000000,54.6037,55.6794,54.2875,55.6695,1758212.257152,0
+LW.US,D,20211208,000000,55.6794,56.4638,55.2558,56.2918,1179101.0905519,0
+LW.US,D,20211209,000000,55.8862,56.2023,55.4875,55.9558,1260419.3089525,0
+LW.US,D,20211210,000000,56.3306,56.6159,55.8763,56.2918,1234668.137446,0
+LW.US,D,20211213,000000,56.1427,56.7451,55.403,56.0154,1064471.6129513,0
+LW.US,D,20211214,000000,56.093,56.8724,55.9259,56.1327,1170153.9138576,0
+LW.US,D,20211215,000000,56.3306,56.7352,55.4408,56.429,1585043.3990844,0
+LW.US,D,20211216,000000,56.7253,57.283,56.0552,56.4588,1874127.231303,0
+LW.US,D,20211217,000000,56.0552,57.9381,55.6197,57.2681,2725246.6515312,0
+LW.US,D,20211220,000000,56.7253,58.4621,56.5384,58.2643,2099024.7521989,0
+LW.US,D,20211221,000000,58.7872,60.5637,58.5605,60.3659,1905645.0317008,0
+LW.US,D,20211222,000000,59.9514,60.6821,59.7942,60.1392,952811.45132611,0
+LW.US,D,20211223,000000,60.3361,61.0568,60.2277,60.9286,775351.56956227,0
+LW.US,D,20211227,000000,60.86,61.1264,60.2576,60.9286,1126568.7409132,0
+LW.US,D,20211228,000000,60.7019,61.7379,60.7019,61.3928,756611.28299777,0
+LW.US,D,20211229,000000,61.6593,61.8761,61.0568,61.8263,699933.76021048,0
+LW.US,D,20211230,000000,62.1624,62.9219,62.0133,62.1823,938728.32362552,0
+LW.US,D,20211231,000000,61.9545,62.8026,61.9545,62.5362,724503.03934872,0
+LW.US,D,20220103,000000,62.566,63.1019,62.1823,63.0691,1711917.2816204,0
+LW.US,D,20220104,000000,63.0691,63.4051,62.3194,62.4586,2299676.8827587,0
+LW.US,D,20220105,000000,62.5272,63.3017,61.6881,62.2797,1759226.1699241,0
+LW.US,D,20220106,000000,68.1811,70.6277,66.1291,66.9185,5630825.9376805,0
+LW.US,D,20220107,000000,66.8986,69.735,66.3558,69.3055,3066954.3671804,0
+LW.US,D,20220110,000000,69.3055,69.7399,66.7991,67.6283,2309418.6934707,0
+LW.US,D,20220111,000000,67.5388,68.6742,67.5388,68.4077,1734643.8145299,0
+LW.US,D,20220112,000000,68.6444,68.9207,67.8261,67.9147,1479826.8140645,0
+LW.US,D,20220113,000000,67.9931,68.4952,67.8053,68.1214,1092987.9096667,0
+LW.US,D,20220114,000000,67.4901,68.1711,67.2038,68.0131,1206036.1661584,0
+LW.US,D,20220118,000000,67.3618,67.4554,66.3856,66.8191,1189851.7847069,0
+LW.US,D,20220119,000000,67.0059,67.2038,65.98,66.139,1108103.0557245,0
+LW.US,D,20220120,000000,65.97,66.5327,64.3415,64.4609,1249279.3447153,0
+LW.US,D,20220121,000000,64.5703,65.2006,63.602,63.9479,1400069.6994559,0
+LW.US,D,20220124,000000,63.2769,64.1745,61.5698,63.9976,1885966.2723026,0
+LW.US,D,20220125,000000,63.3057,63.9578,62.0779,63.1485,1378075.4368817,0
+LW.US,D,20220126,000000,63.6417,64.7969,62.5124,62.8722,1153873.9751508,0
+LW.US,D,20220127,000000,63.602,64.2541,62.3682,62.744,907286.96903194,0
+LW.US,D,20220128,000000,62.4188,63.1883,61.8263,63.1883,1263460.041403,0
+LW.US,D,20220131,000000,62.6754,63.8435,62.5172,63.3554,1187695.2083345,0
+LW.US,D,20220201,000000,63.3255,63.9081,62.7151,63.7312,1185721.6995459,0
+LW.US,D,20220202,000000,63.5244,64.0662,63.0591,63.4349,1089602.1652312,0
+LW.US,D,20220203,000000,63.0829,63.9151,62.7956,63.3603,1072567.8271404,0
+LW.US,D,20220204,000000,62.736,63.0731,61.8949,62.1524,685608.21884117,0
+LW.US,D,20220207,000000,62.231,63.9946,62.0033,63.6576,1319015.0179068,0
+LW.US,D,20220208,000000,63.8852,64.3803,63.1525,64.093,891544.16268654,0
+LW.US,D,20220209,000000,64.5792,65.9551,64.5215,65.9452,1202385.8790056,0
+LW.US,D,20220210,000000,65.3119,67.0348,65.0444,65.5893,1212941.4351866,0
+LW.US,D,20220211,000000,65.9164,66.7087,65.287,65.6191,1101555.8749372,0
+LW.US,D,20220214,000000,65.6678,65.975,64.2819,64.7572,609813.20979737,0
+LW.US,D,20220215,000000,64.955,66.2474,64.9351,66.154,692870.57024451,0
+LW.US,D,20220216,000000,65.7374,66.7375,65.5495,66.49,711386.5487255,0
+LW.US,D,20220217,000000,66.312,66.3518,65.4302,65.4997,541441.49069218,0
+LW.US,D,20220218,000000,65.1826,66.1738,65.0892,65.8666,949686.22614464,0
+LW.US,D,20220222,000000,65.6589,66.5596,65.0346,66.0446,1179719.6980468,0
+LW.US,D,20220223,000000,66.2624,66.6789,65.4003,65.5197,591968.14383523,0
+LW.US,D,20220224,000000,64.2919,64.3803,62.053,63.9648,1224234.2910322,0
+LW.US,D,20220225,000000,64.4699,67.332,64.2919,67.1938,1190461.3394092,0
+LW.US,D,20220228,000000,65.5495,66.7425,65.2622,65.7971,854799.88335633,0
+LW.US,D,20220301,000000,65.7075,65.7075,62.8653,63.1427,915197.09803968,0
+LW.US,D,20220302,000000,63.1427,63.2321,62.0828,62.8951,1477411.7301698,0
+LW.US,D,20220303,000000,63.0929,63.5094,60.1014,60.5081,1535788.1603699,0
+LW.US,D,20220304,000000,59.2892,59.498,57.2094,57.4669,2004249.0546535,0
+LW.US,D,20220307,000000,57.2094,57.442,51.5734,52.1481,2887995.745307,0
+LW.US,D,20220308,000000,52.1581,53.5051,50.2264,51.2673,2683823.0842885,0
+LW.US,D,20220309,000000,53.1979,54.6147,52.7625,52.8122,2216690.9387866,0
+LW.US,D,20220310,000000,51.653,51.9503,50.4252,50.8407,1348775.5706728,0
+LW.US,D,20220311,000000,51.1082,51.316,49.5931,49.6329,1515300.684832,0
+LW.US,D,20220314,000000,50.0882,50.5336,49.2362,49.4837,1571420.957941,0
+LW.US,D,20220315,000000,49.4241,50.2264,49.4241,50.0882,1215715.6131881,0
+LW.US,D,20220316,000000,50.4054,52.5846,50.3904,52.5746,1778425.1313141,0
+LW.US,D,20220317,000000,52.2575,53.1483,52.0397,52.9802,1331478.7015964,0
+LW.US,D,20220318,000000,53.0797,54.3472,52.7924,54.0599,2155620.7998526,0
+LW.US,D,20220321,000000,54.05,55.0103,53.7726,53.9704,1292708.6084537,0
+LW.US,D,20220322,000000,54.0002,55.249,53.8024,55.1892,1163046.4657945,0
+LW.US,D,20220323,000000,54.8721,55.6545,54.04,54.2776,1266255.3425871,0
+LW.US,D,20220324,000000,54.6743,55.249,54.1991,55.229,907148.15954527,0
+LW.US,D,20220325,000000,55.5163,56.8237,55.1196,56.6746,1079164.2953542,0
+LW.US,D,20220328,000000,56.9221,57.4868,56.3872,57.457,1063866.0817124,0
+LW.US,D,20220329,000000,58.5366,59.8042,58.3388,59.0616,1409300.5303185,0
+LW.US,D,20220330,000000,58.6758,59.161,58.5665,59.151,1080450.7977703,0
+LW.US,D,20220331,000000,58.8936,60.0916,58.468,59.3389,1669353.062509,0
+LW.US,D,20220401,000000,59.9036,60.6463,59.0715,60.6165,1658107.4823581,0
+LW.US,D,20220404,000000,60.4087,60.4087,59.329,60.1114,1560704.4632247,0
+LW.US,D,20220405,000000,59.8042,60.2605,59.4383,59.7157,1266447.4629635,0
+LW.US,D,20220406,000000,59.329,60.349,58.8338,59.8638,1476632.1841397,0
+LW.US,D,20220407,000000,62.5481,65.5673,62.5481,64.6378,3221422.1674515,0
+LW.US,D,20220408,000000,65.0146,66.6441,64.7273,65.6977,2069104.2667634,0
+LW.US,D,20220411,000000,65.3715,66.8469,64.945,65.3318,1679580.7064244,0
+LW.US,D,20220412,000000,65.2522,66.6291,64.8366,65.6291,916941.2694155,0
+LW.US,D,20220413,000000,65.4302,66.9363,65.4302,66.6789,754810.78313461,0
+LW.US,D,20220414,000000,67.0447,68.521,67.0447,68.0558,1441701.4809286,0
+LW.US,D,20220418,000000,67.7884,68.2337,66.2524,66.5198,953207.76246917,0
+LW.US,D,20220419,000000,66.4214,68.0459,66.0486,67.4216,961671.11769185,0
+LW.US,D,20220420,000000,67.6989,68.7786,67.1342,68.4912,867674.96617666,0
+LW.US,D,20220421,000000,68.9863,69.1007,67.7635,68.0061,598064.69672383,0
+LW.US,D,20220422,000000,67.8967,68.3232,67.352,67.5498,993563.10018415,0
+LW.US,D,20220425,000000,67.511,68.6194,65.8467,68.4813,724625.75498185,0
+LW.US,D,20220426,000000,68.0359,68.0509,65.7275,65.7473,753196.36845284,0
+LW.US,D,20220427,000000,65.6091,67.1342,65.4023,66.2026,643777.27593107,0
+LW.US,D,20220428,000000,66.7971,67.332,65.807,67.1143,785620.45397732,0
+LW.US,D,20220429,000000,67.2336,67.8271,65.1429,65.4699,939555.1453504,0
+LW.US,D,20220502,000000,65.9551,66.3418,63.8952,65.2423,1028891.1204041,0
+LW.US,D,20220503,000000,65.2821,65.7324,64.3903,65.4203,1060171.5364624,0
+LW.US,D,20220504,000000,65.3715,65.5992,63.4995,65.2622,1031070.8316909,0
+LW.US,D,20220505,000000,64.8496,64.8894,62.384,63.0601,1128085.5866081,0
+LW.US,D,20220506,000000,62.5432,63.1099,61.4296,62.7817,1036680.5455104,0
+LW.US,D,20220509,000000,62.1554,62.7122,61.0419,62.3542,1307911.2648401,0
+LW.US,D,20220510,000000,62.8414,64.1735,61.0718,62.056,803023.94483337,0
+LW.US,D,20220511,000000,62.4636,63.3782,60.8531,60.9823,1194675.9173012,0
+LW.US,D,20220512,000000,60.6543,61.8075,60.2366,61.0817,1104976.8246773,0
+LW.US,D,20220513,000000,61.3998,63.2266,61.3998,63.1595,1256464.2444486,0
+LW.US,D,20220516,000000,63.3981,64.1935,62.7022,63.1495,1054558.8050455,0
+LW.US,D,20220517,000000,63.7362,64.2333,62.5432,64.0741,1030415.0071598,0
+LW.US,D,20220518,000000,63.1397,63.6168,61.38,62.0361,1674371.3272113,0
+LW.US,D,20220519,000000,61.2904,62.8811,61.0817,62.056,1198993.0935094,0
+LW.US,D,20220520,000000,62.6624,62.8116,61.5839,62.8016,853306.172576,0
+LW.US,D,20220523,000000,63.7362,64.611,62.8314,63.6069,912500.37170833,0
+LW.US,D,20220524,000000,63.597,63.602,62.2081,63.3583,693510.30092215,0
+LW.US,D,20220525,000000,63.1495,63.7312,62.4736,63.2589,985984.90690537,0
+LW.US,D,20220526,000000,63.4876,65.7344,63.4876,65.3964,838790.52256192,0
+LW.US,D,20220527,000000,66.1718,67.7178,66.0326,67.5935,765473.96696105,0
+LW.US,D,20220531,000000,67.176,67.9514,66.5894,67.1859,1813436.3037928,0
+LW.US,D,20220601,000000,67.2654,67.5313,65.7046,66.1818,901092.84715634,0
+LW.US,D,20220602,000000,66.5596,67.7426,65.5953,67.7128,1095709.7826441,0
+LW.US,D,20220603,000000,67.2157,68.3441,67.166,67.7725,806681.27304703,0
+LW.US,D,20220606,000000,68.2099,68.876,67.5338,68.5778,665574.38879956,0
+LW.US,D,20220607,000000,67.683,68.9754,67.6631,68.6474,716725.68463256,0
+LW.US,D,20220608,000000,68.2596,68.866,67.6233,67.8719,777480.98755685,0
+LW.US,D,20220609,000000,67.6631,68.2695,66.9274,67.0268,847497.29731917,0
+LW.US,D,20220610,000000,65.8139,66.8677,65.6151,66.1918,1062961.8083174,0
+LW.US,D,20220613,000000,64.8794,65.5605,63.8356,64.77,1516176.7939833,0
+LW.US,D,20220614,000000,64.77,64.77,63.0651,63.7759,1321300.3451074,0
+LW.US,D,20220615,000000,64.4221,65.5853,63.8504,64.7402,938889.26216078,0
+LW.US,D,20220616,000000,63.7162,63.7362,62.2548,63.3385,958815.46455693,0
+LW.US,D,20220617,000000,63.4379,65.2572,63.2589,65.0782,2545047.7970705,0
+LW.US,D,20220621,000000,65.8139,66.9175,64.9292,66.6987,1471591.7903887,0
+LW.US,D,20220622,000000,66.1718,69.2339,65.973,67.8221,1277915.3394662,0
+LW.US,D,20220623,000000,68.0309,69.1941,67.0567,68.7964,1500258.9669808,0
+LW.US,D,20220624,000000,69.4129,72.5047,69.2935,71.4907,3644143.32415,0
+LW.US,D,20220627,000000,71.3813,72.465,70.9538,72.2462,1166966.3249937,0
+LW.US,D,20220628,000000,73.2702,73.5486,71.1228,71.2918,1102786.0488661,0
+LW.US,D,20220629,000000,71.1824,71.8585,70.5355,71.6099,846527.64264426,0
+LW.US,D,20220630,000000,70.7947,71.7789,70.2877,71.0432,1596648.0733421,0
+LW.US,D,20220701,000000,71.083,71.7789,70.1883,71.2421,1486385.0593761,0
+LW.US,D,20220705,000000,70.8345,73.2205,70.576,72.9719,1389454.79719,0
+LW.US,D,20220706,000000,73.2404,74.2545,72.3954,73.1012,1891638.3498045,0
+LW.US,D,20220707,000000,73.1807,74.841,73.1708,74.3439,1624992.3669978,0
+LW.US,D,20220708,000000,74.8112,75.7556,74.3837,74.503,1318111.7503777,0
+LW.US,D,20220711,000000,74.2445,74.8012,73.9959,74.1947,1017292.4813415,0
+LW.US,D,20220712,000000,74.3041,75.7059,73.5486,73.7375,1611843.6886676,0
+LW.US,D,20220713,000000,72.8229,73.469,72.0275,72.7533,1949928.2755419,0
+LW.US,D,20220714,000000,71.4608,73.658,71.093,73.5188,1267423.1528335,0
+LW.US,D,20220715,000000,74.1649,74.3808,72.3158,73.1708,1052573.2258668,0
+LW.US,D,20220718,000000,73.6182,74.8212,72.6489,72.7234,896290.8436107,0
+LW.US,D,20220719,000000,73.5884,74.5228,73.3994,74.2345,1680678.1060617,0
+LW.US,D,20220720,000000,74.1451,75.0796,73.1807,74.1749,850622.52250064,0
+LW.US,D,20220721,000000,73.9065,75.2585,73.4591,74.7316,895047.59342586,0
+LW.US,D,20220722,000000,75.1889,75.4773,74.2345,74.5129,767643.61958944,0
+LW.US,D,20220725,000000,74.3936,75.2585,74.1053,74.4234,1946197.5191215,0
+LW.US,D,20220726,000000,74.0457,74.9006,73.6232,74.7118,1519125.9926418,0
+LW.US,D,20220727,000000,74.0457,76.9387,73.5684,76.6901,2649083.495588,0
+LW.US,D,20220728,000000,76.9984,80.1946,76.7995,79.6826,2907385.8212076,0
+LW.US,D,20220729,000000,79.5334,80.6966,78.7481,79.1955,1988170.2891157,0
+LW.US,D,20220801,000000,78.8674,80.806,78.5094,80.1299,1587107.435799,0
+LW.US,D,20220802,000000,80.3387,80.975,79.2153,80.8856,1120632.1206941,0
+LW.US,D,20220803,000000,81.1738,81.7803,81.0346,81.2733,1002206.5053931,0
+LW.US,D,20220804,000000,80.9791,81.4528,79.8523,80.4008,1073882.2802134,0
+LW.US,D,20220805,000000,79.7426,81.2583,79.7327,81.029,1170259.3009846,0
+LW.US,D,20220808,000000,81.1287,81.4976,79.7327,79.7725,1168293.7123899,0
+LW.US,D,20220809,000000,79.962,80.0418,78.8302,79.1742,1754505.4394606,0
+LW.US,D,20220810,000000,80.2412,80.9791,79.7027,80.4207,1310431.8419174,0
+LW.US,D,20220811,000000,80.8894,81.358,79.9819,80.0817,852412.59386544,0
+LW.US,D,20220812,000000,80.4207,81.4877,80.321,81.4378,1085474.2386652,0
+LW.US,D,20220815,000000,81.3879,83.0532,81.0439,83.0133,810955.72299087,0
+LW.US,D,20220816,000000,82.8338,83.0033,82.0035,82.415,1065039.1372402,0
+LW.US,D,20220817,000000,82.0261,82.2405,81.3281,81.9663,929719.39386321,0
+LW.US,D,20220818,000000,81.7768,82.1059,81.1785,81.8367,832824.90180898,0
+LW.US,D,20220819,000000,81.5575,81.9114,81.2384,81.707,606536.51485013,0
+LW.US,D,20220822,000000,81.019,81.5774,80.5376,81.029,1079527.3303151,0
+LW.US,D,20220823,000000,81.019,81.7669,80.9017,81.358,892829.50791723,0
+LW.US,D,20220824,000000,81.727,82.2654,81.2683,82.1657,721676.88388958,0
+LW.US,D,20220825,000000,82.3851,82.6643,81.6073,82.3452,917162.69243791,0
+LW.US,D,20220826,000000,82.5646,82.6444,80.4805,80.4905,599680.02034931,0
+LW.US,D,20220829,000000,79.8324,80.8146,79.4036,80.1913,1345595.8207351,0
+LW.US,D,20220830,000000,80.5503,80.5503,78.6458,79.5532,1156443.0182966,0
+LW.US,D,20220831,000000,79.8523,80.311,78.915,79.3039,1628270.526226,0
+LW.US,D,20220901,000000,79.0646,79.3238,77.5987,79.2939,1087783.8052639,0
+LW.US,D,20220902,000000,79.8224,79.8822,77.5589,78.0076,1020599.7865286,0
+LW.US,D,20220906,000000,78.3167,78.556,77.2098,77.7683,2501682.8268118,0
+LW.US,D,20220907,000000,77.7782,80.2113,77.7383,79.8822,862684.79997512,0
+LW.US,D,20220908,000000,79.1643,79.7725,78.2569,79.2241,717513.04519316,0
+LW.US,D,20220909,000000,79.5432,80.0717,78.9549,79.274,773996.64030354,0
+LW.US,D,20220912,000000,79.4634,80.0617,79.2839,79.8324,1233302.5466039,0
+LW.US,D,20220913,000000,78.9449,78.9449,76.7013,76.9306,1205184.6011872,0
+LW.US,D,20220914,000000,76.8708,76.9456,74.697,75.5346,1690067.2276498,0
+LW.US,D,20220915,000000,75.8836,77.9378,75.3053,77.3993,1639412.2044334,0
+LW.US,D,20220916,000000,77.0004,77.0304,74.8566,76.3423,2391283.9388312,0
+LW.US,D,20220919,000000,76.1927,78.1073,75.9036,77.8081,1215126.8692114,0
+LW.US,D,20220920,000000,77.509,78.0873,76.7811,77.3395,1800638.6060581,0
+LW.US,D,20220921,000000,77.6985,79.4734,77.5191,77.7184,1443237.4370256,0
+LW.US,D,20220922,000000,77.7184,78.0076,76.2825,77.6087,2087537.3213247,0
+LW.US,D,20220923,000000,76.7811,77.4492,76.2725,77.3295,2063546.1091055,0
+LW.US,D,20220926,000000,77.14,78.8153,76.9705,77.4492,1787377.9030034,0
+LW.US,D,20220927,000000,78.0873,78.8452,75.9883,76.9506,1884028.702186,0
+LW.US,D,20220928,000000,77.3694,79.1144,76.5118,78.7754,1762850.1653259,0
+LW.US,D,20220929,000000,78.5959,79.1543,77.2348,77.858,1263750.1156458,0
+LW.US,D,20220930,000000,77.7982,78.566,77.0702,77.16,1766844.5221486,0
+LW.US,D,20221003,000000,77.7483,78.1372,76.3423,76.4121,3367478.4715933,0
+LW.US,D,20221004,000000,77.2497,79.3338,77.2497,78.6258,3046526.9367757,0
+LW.US,D,20221005,000000,80.7697,83.4122,80.0717,81.9164,5432226.999436,0
+LW.US,D,20221006,000000,82.1159,84.2099,81.8666,82.4948,2533883.3799677,0
+LW.US,D,20221007,000000,82.2255,82.6543,80.8943,82.5546,1782697.5958753,0
+LW.US,D,20221010,000000,83.0532,83.3723,81.4079,82.6942,1224252.816258,0
+LW.US,D,20221011,000000,82.7142,83.0332,80.7996,81.1187,2037130.0023852,0
+LW.US,D,20221012,000000,81.2982,83.2626,80.6999,82.6444,1366776.0406938,0
+LW.US,D,20221013,000000,81.4278,85.6558,81.009,84.6088,1798024.1726569,0
+LW.US,D,20221014,000000,84.3395,85.5261,83.2925,83.7512,1313230.7999621,0
+LW.US,D,20221017,000000,85.0375,85.1073,83.5917,84.3096,1670439.4215404,0
+LW.US,D,20221018,000000,85.227,86.2341,84.6187,85.0375,1582823.309934,0
+LW.US,D,20221019,000000,84.8481,85.4763,82.9884,83.6315,1526725.8125833,0
+LW.US,D,20221020,000000,84.0703,84.4642,82.3751,82.4449,1531079.1901799,0
+LW.US,D,20221021,000000,82.7441,82.9784,80.4307,81.4877,1484946.0235824,0
+LW.US,D,20221024,000000,81.9862,83.472,81.9862,82.4948,2071541.8427101,0
+LW.US,D,20221025,000000,82.4649,85.2519,82.4649,84.3894,1499879.4826451,0
+LW.US,D,20221026,000000,84.9079,85.2469,83.5817,83.7811,2307058.4675506,0
+LW.US,D,20221027,000000,84.0304,84.8281,83.6016,84.6088,2005385.7465817,0
+LW.US,D,20221028,000000,84.8979,85.6358,84.2697,85.227,983004.896102,0
+LW.US,D,20221031,000000,85.1572,87.1415,84.6387,85.9749,1755957.5681775,0
+LW.US,D,20221101,000000,86.0247,86.5931,85.5361,85.935,1203833.7604541,0
+LW.US,D,20221102,000000,85.7256,87.7897,85.5561,85.925,1619248.8757171,0
+LW.US,D,20221103,000000,85.75,86.66,84.81,84.86,1195211,0
+LW.US,D,20221104,000000,85.46,86.42,84.64,85.46,934068,0
+LW.US,D,20221107,000000,85.35,86.0367,84.8851,85.07,651210,0
+LW.US,D,20221108,000000,85.2,85.99,84.19,85.18,1817697,0
+LW.US,D,20221109,000000,84.11,84.51,82.935,83.25,1227139,0
+LW.US,D,20221110,000000,85.13,85.6,82.6,84.63,1619670,0
+LW.US,D,20221111,000000,84.21,84.51,79.92,81.84,2899755,0
+LW.US,D,20221114,000000,81.77,82.51,80.08,80.11,1857181,0
+LW.US,D,20221115,000000,80.99,81.3326,79.39,81.29,3062470,0
+LW.US,D,20221116,000000,81.47,84.06,81.47,82.71,1333333,0
+LW.US,D,20221117,000000,82.4,83.62,82.24,82.82,1010404,0
+LW.US,D,20221118,000000,83.8,84.6784,83.33,84.02,1291175,0
+LW.US,D,20221121,000000,84.09,86.28,84.09,86.17,1475909,0
+LW.US,D,20221122,000000,86.68,87.145,85.11,86.18,944481,0
+LW.US,D,20221123,000000,86.55,86.855,85.87,86.4,575082,0
+LW.US,D,20221125,000000,86.08,86.76,85.629,86.15,493827,0
+LW.US,D,20221128,000000,85.6,86.83,85.21,85.47,1243380,0
+LW.US,D,20221129,000000,85.4,86.4,84.54,85.05,1278320,0
+LW.US,D,20221130,000000,85.16,87.18,84.74,86.9,8139996,0
+LW.US,D,20221201,000000,86.91,87.69,86.26,86.51,1819869,0
+LW.US,D,20221202,000000,86.02,87.75,85.4,87.73,1073966,0
+LW.US,D,20221205,000000,87.14,87.81,86.14,87.68,1889036,0
+LW.US,D,20221206,000000,87.68,88.6327,85.69,86.29,1265361,0
+LW.US,D,20221207,000000,86.41,87.325,86.11,87.07,1386787,0
+LW.US,D,20221208,000000,87.17,87.66,86.11,86.5,934361,0
+LW.US,D,20221209,000000,86.5,87,85.58,85.58,1380341,0
+LW.US,D,20221212,000000,85.7,86.495,85.14,86.01,1342536,0
+LW.US,D,20221213,000000,86.49,86.95,85.65,86.14,1295889,0
+LW.US,D,20221214,000000,86.3,87.14,85.78,87.08,1550339,0
+LW.US,D,20221215,000000,86.78,87.38,85.37,86.15,1234304,0
+LW.US,D,20221216,000000,85.48,87.31,85.41,86.99,2815207,0
+LW.US,D,20221219,000000,87.16,88.78,86.82,87.11,1376540,0
+LW.US,D,20221220,000000,87.11,88.25,86.635,87.73,1366209,0
+LW.US,D,20221221,000000,87.88,89.105,87.7967,88.65,713879,0
+LW.US,D,20221222,000000,88.04,88.76,87.33,88.58,1133137,0
+LW.US,D,20221223,000000,88.58,89.63,88.35,89.63,1028724,0
+LW.US,D,20221227,000000,89.94,90.205,89.33,90.01,1202417,0
+LW.US,D,20221228,000000,90.3,90.6,88.855,88.93,1078648,0
+LW.US,D,20221229,000000,89.19,89.85,88.69,88.94,1148904,0
+LW.US,D,20221230,000000,88.6,89.54,88.04,89.36,931803,0
+LW.US,D,20230103,000000,89.21,89.29,86.555,87.25,1990094,0
+LW.US,D,20230104,000000,87.25,87.81,86.24,87.48,1946403,0
+LW.US,D,20230105,000000,94.87,96.87,93.52,96.03,5677744,0
+LW.US,D,20230106,000000,97.84,100.22,96.92,99.61,3048927,0
+LW.US,D,20230109,000000,98.9,100.16,98.34,98.66,1710117,0
+LW.US,D,20230110,000000,99.04,99.66,97.67,98.05,1304806,0
+LW.US,D,20230111,000000,98.39,98.91,96.09,97.24,1591075,0
+LW.US,D,20230112,000000,97.54,98.12,96.5,97.06,1116241,0
+LW.US,D,20230113,000000,97.35,98.35,96.51,98.16,995196,0
+LW.US,D,20230117,000000,99.2,100.77,99.01,99.99,1708480,0
+LW.US,D,20230118,000000,99.68,99.72,96.47,97.09,1548086,0
+LW.US,D,20230119,000000,96.85,97.16,95.59,95.64,1080845,0
+LW.US,D,20230120,000000,96.29,96.75,95.17,96.56,1934738,0
+LW.US,D,20230123,000000,97.17,97.335,95.97,96.13,2006947,0
+LW.US,D,20230124,000000,96.61,98.13,95.66,96.98,937737,0
+LW.US,D,20230125,000000,96.55,97.79,96.45,97.76,957759,0
+LW.US,D,20230126,000000,98.14,98.81,97.015,98.75,1261004,0
+LW.US,D,20230127,000000,98.97,99.0075,97.39,98.31,939428,0
+LW.US,D,20230130,000000,98.49,98.95,98.07,98.55,781576,0
+LW.US,D,20230131,000000,99.01,100.08,98.665,99.89,1696390,0
+LW.US,D,20230201,000000,99.51,100.225,99.06,99.6,1392618,0
+LW.US,D,20230202,000000,98.34,98.39,96.45,97.08,1533299,0
+LW.US,D,20230203,000000,97.19,98.7479,96.48,98.12,1292195,0
+LW.US,D,20230206,000000,98.12,99.9,98.07,99.14,996997,0
+LW.US,D,20230207,000000,98.54,99.18,97.82,99.06,1107444,0
+LW.US,D,20230208,000000,98.86,99.35,98.54,98.99,935952,0
+LW.US,D,20230209,000000,99.25,100.1,98,98.12,1230335,0
+LW.US,D,20230210,000000,98,99.3,97.75,99.27,1089295,0
+LW.US,D,20230213,000000,99.68,99.98,99.02,99.59,813522,0
+LW.US,D,20230214,000000,99.65,99.9307,98.58,99.27,935970,0
+LW.US,D,20230215,000000,99.11,100.28,98.52,100.11,1761169,0
+LW.US,D,20230216,000000,99.33,100.49,98.38,100.01,1477077,0
+LW.US,D,20230217,000000,100.16,100.97,100.03,100.48,1300141,0
+LW.US,D,20230221,000000,100.58,100.855,99.605,100.33,984861,0
+LW.US,D,20230222,000000,100.69,102.2199,100.69,101.3,1854619,0
+LW.US,D,20230223,000000,101.63,102.48,100.05,100.33,984263,0
+LW.US,D,20230224,000000,99.9,100.345,99.01,99.98,713919,0
+LW.US,D,20230227,000000,100.28,101.05,99.965,101.03,1138922,0
+LW.US,D,20230228,000000,101,101.37,100.5,100.64,1264578,0
+LW.US,D,20230301,000000,100.4,101.0599,99.92,100.89,1270471,0
+LW.US,D,20230302,000000,101.18,102.77,100.6101,102.3,913212,0
+LW.US,D,20230303,000000,102.09,102.38,101.565,101.98,872523,0
+LW.US,D,20230306,000000,101.79,102.27,100.72,101.99,1365571,0
+LW.US,D,20230307,000000,102.18,102.49,100.93,100.97,1539318,0
+LW.US,D,20230308,000000,101.21,101.355,99.22,99.93,1441736,0
+LW.US,D,20230309,000000,100.4,100.4,98.93,99.2,1504998,0
+LW.US,D,20230310,000000,99.12,99.615,97.17,97.63,1514410,0
+LW.US,D,20230313,000000,97,98.34,96.05,96.31,1295884,0
+LW.US,D,20230314,000000,97.24,98.72,96.89,98.62,1369859,0
+LW.US,D,20230315,000000,97.57,98.01,96.45,97.99,1515268,0
+LW.US,D,20230316,000000,97.6,98.62,96.93,98.29,1079568,0
+LW.US,D,20230317,000000,97.82,97.99,97.06,97.31,2661211,0
+LW.US,D,20230320,000000,97.8,99.48,97.37,99.08,1537948,0
+LW.US,D,20230321,000000,100,100.5,99.045,99.65,1335887,0
+LW.US,D,20230322,000000,99.99,100.605,99.1376,99.71,1528881,0
+LW.US,D,20230323,000000,99.8,100.15,98.04,98.78,1123520,0
+LW.US,D,20230324,000000,98.8,100.38,98.45,100.19,1532081,0
+LW.US,D,20230327,000000,100.95,102.24,100.45,101.68,1248724,0
+LW.US,D,20230328,000000,102,102.44,101.46,101.68,1053265,0
+LW.US,D,20230329,000000,102.3,103.385,102.2829,102.57,1170310,0
+LW.US,D,20230330,000000,102.52,103.36,101.9,102.86,1197182,0
+LW.US,D,20230331,000000,103.39,104.59,103.06,104.52,1448636,0
+LW.US,D,20230403,000000,104.46,104.99,103.5,104.22,1361130,0
+LW.US,D,20230404,000000,104.46,104.5,102.3,103.58,1987048,0
+LW.US,D,20230405,000000,103.89,104.6622,103.37,104.17,2168228,0
+LW.US,D,20230406,000000,106,109.7,105.03,106.86,3981738,0
+LW.US,D,20230410,000000,107.69,107.85,105.97,107.29,1937853,0
+LW.US,D,20230411,000000,107.26,108.4,106.18,108.04,1720879,0
+LW.US,D,20230412,000000,107.72,109.52,107.08,108.17,1541128,0
+LW.US,D,20230413,000000,108.12,109.5,107.95,109.47,1457461,0
+LW.US,D,20230414,000000,109,109.44,108.265,108.71,1390934,0
+LW.US,D,20230417,000000,109.1,109.9,108.93,109.47,1314711,0
+LW.US,D,20230418,000000,109.5,109.75,108.4,109.65,1456692,0
+LW.US,D,20230419,000000,109.9,110.36,108.7,108.95,1088964,0
+LW.US,D,20230420,000000,108.96,110.2,108.9,110.18,1006433,0
+LW.US,D,20230421,000000,110.51,110.92,110.05,110.35,1256523,0
+LW.US,D,20230424,000000,110.27,110.6674,109.2,109.83,938549,0
+LW.US,D,20230425,000000,110,111.54,109.72,109.79,1166413,0
+LW.US,D,20230426,000000,109.6,111.09,109.4402,110.25,1517989,0
+LW.US,D,20230427,000000,109.89,111.63,109.5,111.6,1009024,0
+LW.US,D,20230428,000000,111.05,111.88,110.52,111.81,782316,0
+LW.US,D,20230501,000000,111.93,112.7,111.9,112.19,850542,0
+LW.US,D,20230502,000000,112,112,110.42,111.42,757091,0
+LW.US,D,20230503,000000,112.81,113.03,111.46,111.56,1075594,0
+LW.US,D,20230504,000000,111.2,111.7,110.65,111.16,789928,0
+LW.US,D,20230505,000000,110.84,112.43,110.84,112.09,818991,0
+LW.US,D,20230508,000000,111.56,112.515,111.22,112.16,506323,0
+LW.US,D,20230509,000000,112.22,112.885,111.735,112.18,913600,0
+LW.US,D,20230510,000000,112.35,112.76,110.9,111.62,779294,0
+LW.US,D,20230511,000000,111.32,113.16,110.81,113.06,739089,0
+LW.US,D,20230512,000000,113,114.475,112.93,114.28,1060160,0
+LW.US,D,20230515,000000,114.59,114.885,113.745,113.89,958394,0
+LW.US,D,20230516,000000,113.97,114.54,113.2,113.64,1000179,0
+LW.US,D,20230517,000000,113.79,114.12,112.75,113.62,1000722,0
+LW.US,D,20230518,000000,113.21,113.99,112.645,113.84,1096339,0
+LW.US,D,20230519,000000,114.13,115.04,113.5,114.48,2567553,0
+LW.US,D,20230522,000000,114.41,115.305,111.67,111.75,1234095,0
+LW.US,D,20230523,000000,111.2,111.31,109.195,109.87,1397475,0
+LW.US,D,20230524,000000,109.14,109.98,108.4847,109.31,1028303,0
+LW.US,D,20230525,000000,109.09,109.66,107.95,108.94,1508236,0
+LW.US,D,20230526,000000,108.63,110.09,108.53,109.45,1170064,0
+LW.US,D,20230530,000000,108.87,110.33,108.79,109.28,1330569,0
+LW.US,D,20230531,000000,109.63,111.31,109.38,111.2,4659208,0
+LW.US,D,20230601,000000,111.02,112.62,110.725,112.07,1124274,0
+LW.US,D,20230602,000000,112.59,113.72,112.02,113.27,1019794,0
+LW.US,D,20230605,000000,112.92,115,112.92,114.47,803822,0
+LW.US,D,20230606,000000,114.61,114.8,111.93,113.49,989587,0
+LW.US,D,20230607,000000,112.97,113.16,111.71,111.81,911149,0
+LW.US,D,20230608,000000,111.46,113.8125,111.12,113.4,909958,0
+LW.US,D,20230609,000000,113.01,114.5,113.01,113.62,665896,0
+LW.US,D,20230612,000000,113.82,113.86,112.68,113.47,820048,0
+LW.US,D,20230613,000000,113.16,115.16,113.06,115.05,1231560,0
+LW.US,D,20230614,000000,115.35,115.52,114.43,115,712956,0
+LW.US,D,20230615,000000,115.35,115.35,113.63,114.74,737070,0
+LW.US,D,20230616,000000,115,115.47,114.07,114.34,1529714,0
+LW.US,D,20230620,000000,114.8,115.12,113.28,113.3,1795725,0
+LW.US,D,20230621,000000,113.52,113.6425,112.7,113.36,1267143,0
+LW.US,D,20230622,000000,113.57,115.03,113.57,115,868243,0
+LW.US,D,20230623,000000,115.03,116,114.3924,114.69,2093999,0
+LW.US,D,20230626,000000,114.58,114.89,113.48,114.66,763335,0
+LW.US,D,20230627,000000,115,115.42,113.71,114.3,856236,0
+LW.US,D,20230628,000000,113.53,113.53,111.515,113.11,1431649,0
+LW.US,D,20230629,000000,112.81,114,112.275,113.89,892272,0
+LW.US,D,20230630,000000,114.38,115.01,113.53,114.95,1231363,0
+LW.US,D,20230703,000000,113.97,115.85,113.56,115.12,673375,0
+LW.US,D,20230705,000000,114.64,115,113.58,114.3,851440,0
+LW.US,D,20230706,000000,113.77,114.53,113.34,114.41,721733,0
+LW.US,D,20230707,000000,114.44,114.44,112.52,112.62,730353,0
+LW.US,D,20230710,000000,112.76,113.93,112.12,112.24,1045851,0
+LW.US,D,20230711,000000,112.26,112.63,109.73,110.51,1933415,0
+LW.US,D,20230712,000000,110.72,112.795,110.41,112.39,1367179,0
+LW.US,D,20230713,000000,112.65,112.9,111.63,112.03,752033,0
+LW.US,D,20230714,000000,112.25,112.75,111.24,112.71,807114,0
+LW.US,D,20230717,000000,112.5,113.61,112.39,113,803876,0
+LW.US,D,20230718,000000,113.36,113.36,111.795,112.04,834797,0
+LW.US,D,20230719,000000,112,112.86,111.78,112.37,1089884,0
+LW.US,D,20230720,000000,112.76,113.5,112.22,113.28,879829,0
+LW.US,D,20230721,000000,113.53,113.64,112.84,112.96,864572,0
+LW.US,D,20230724,000000,112.94,113.005,111.29,112.69,1406729,0
+LW.US,D,20230725,000000,113.43,117.3822,102.67,105,6416770,0
+LW.US,D,20230726,000000,105.55,107.33,100.95,101.76,4358827,0
+LW.US,D,20230727,000000,101.9,104.19,101.81,102.2,3300425,0
+LW.US,D,20230728,000000,102.81,103.14,100.64,102.08,2532461,0
+LW.US,D,20230731,000000,102.08,104.19,101.32,103.63,2059683,0
+LW.US,D,20230801,000000,103.66,103.8,102.28,103.17,1528290,0
+LW.US,D,20230802,000000,103.23,103.36,101.865,102.41,1512883,0
+LW.US,D,20230803,000000,101.67,103.35,101.52,102.21,1151516,0
+LW.US,D,20230804,000000,103.41,104.72,101.84,101.94,1415507,0
+LW.US,D,20230807,000000,102.44,103.61,102.21,103.1,1344773,0
+LW.US,D,20230808,000000,103.13,103.245,100.29,100.42,1598234,0
+LW.US,D,20230809,000000,100.75,100.795,98.95,99.33,1698638,0
+LW.US,D,20230810,000000,99.48,100.55,97.47,97.99,2185092,0
+LW.US,D,20230811,000000,98.34,98.34,96.18,96.78,2334567,0
+LW.US,D,20230814,000000,97.26,98.13,96.38,97.2,1454810,0
+LW.US,D,20230815,000000,96.65,96.87,95.39,95.99,1215191,0
+LW.US,D,20230816,000000,95.97,96.3,94.32,94.64,1301839,0
+LW.US,D,20230817,000000,94.85,94.92,93.13,93.29,1776642,0
+LW.US,D,20230818,000000,93,94.9,93,94.75,1303970,0
+LW.US,D,20230821,000000,94.66,95.08,93.945,94.49,1474965,0
+LW.US,D,20230822,000000,94.29,96.7,94.03,96.27,1785474,0
+LW.US,D,20230823,000000,96.57,96.74,95.34,96.65,1497722,0
+LW.US,D,20230824,000000,96.77,96.94,95.645,95.71,1217150,0
+LW.US,D,20230825,000000,96.32,96.745,95.44,96.35,794773,0
+LW.US,D,20230828,000000,96.5,97.22,95.995,96.41,1106839,0
+LW.US,D,20230829,000000,96.85,96.96,96.21,96.7,1122413,0
+LW.US,D,20230830,000000,97,99.09,97,97.6,1260590,0
+LW.US,D,20230831,000000,97.79,98.26,97.37,97.41,1094674,0
+LW.US,D,20230901,000000,97.5,97.92,96.59,97.28,1158941,0
+LW.US,D,20230905,000000,98,99.56,96.86,96.86,2059437,0
+LW.US,D,20230906,000000,97.03,97.96,96.1,96.73,1098359,0
+LW.US,D,20230907,000000,96.9,98.83,96.9,98.38,1947198,0
+LW.US,D,20230908,000000,98.25,98.7,97.85,98.4,1553717,0
+LW.US,D,20230911,000000,98.71,99.51,98.45,98.92,1217271,0
+LW.US,D,20230912,000000,98.57,98.74,97.15,97.62,898108,0
+LW.US,D,20230913,000000,97.81,99.4,97.74,99.09,1658498,0
+LW.US,D,20230914,000000,99.1,100.395,98.7,99.81,963228,0
+LW.US,D,20230915,000000,99.87,100.35,99.51,99.59,1908484,0
+LW.US,D,20230918,000000,99.75,99.75,98.75,99.1,775308,0
+LW.US,D,20230919,000000,98.83,99.04,96.93,97.24,1346557,0
+LW.US,D,20230920,000000,97.64,98.55,96.65,98.13,1444849,0
+LW.US,D,20230921,000000,97.54,97.73,95.69,95.73,1362788,0
+LW.US,D,20230922,000000,95.44,95.9,93.955,94.05,1722642,0
+LW.US,D,20230925,000000,93.91,95.06,93.43,94.11,1399551,0
+LW.US,D,20230926,000000,93.63,94.36,92.33,92.35,2364787,0
+LW.US,D,20230927,000000,92.56,92.91,91.07,91.38,1677433,0
+LW.US,D,20230928,000000,91.55,92.48,90.8,92.19,1954312,0
+LW.US,D,20230929,000000,92.13,92.94,91.721,92.46,2629700,0
+LW.US,D,20231002,000000,92.27,92.8,91.7,92.23,2586239,0
+LW.US,D,20231003,000000,91.6,92.11,88.8,89.61,3229223,0
+LW.US,D,20231004,000000,89.61,90.5,88.74,90.49,3074861,0
+LW.US,D,20231005,000000,101.58,101.8122,97.53,97.75,7554551,0
+LW.US,D,20231006,000000,97.39,97.84,93.08,93.47,4835860,0
+LW.US,D,20231009,000000,92.85,93.68,89.57,92.7,3080577,0
+LW.US,D,20231010,000000,92.56,97.09,92.41,96.37,3997263,0
+LW.US,D,20231011,000000,96.25,96.42,91.32,91.84,3401712,0
+LW.US,D,20231012,000000,91.94,91.94,83.57,84.1,7107826,0
+LW.US,D,20231013,000000,84.11,84.61,81.255,83.18,4950481,0
+LW.US,D,20231016,000000,83.94,84.99,83.28,84.64,2378229,0
+LW.US,D,20231017,000000,85.13,88.09,84.62,86.91,3102028,0
+LW.US,D,20231018,000000,86.79,88.42,85.72,86.53,2200090,0
+LW.US,D,20231019,000000,86.17,88.73,85.55,87.49,2843599,0
+LW.US,D,20231020,000000,87.44,88.01,86.86,87.5,2037280,0
+LW.US,D,20231023,000000,87.44,87.91,86.2,87.17,2264734,0
+LW.US,D,20231024,000000,87.48,89.17,87.25,88.79,3260321,0
+LW.US,D,20231025,000000,88.33,89.83,88.29,88.81,2753211,0
+LW.US,D,20231026,000000,89.01,89.96,88.07,88.78,2022311,0
+LW.US,D,20231027,000000,88.76,90.13,88.34,88.88,2126842,0
+LW.US,D,20231030,000000,89.38,90.09,89.19,89.52,1420409,0
+LW.US,D,20231031,000000,89.96,90.23,89.07,89.8,1293897,0
+LW.US,D,20231101,000000,89.94,91.91,89.77,90.96,1965469,0
+LW.US,D,20231102,000000,91.21,94.2,91.21,93.71,2293125,0
+LW.US,D,20231103,000000,94.27,95.67,94.01,94.09,1366850,0
+LW.US,D,20231106,000000,93.92,95.42,93.7,94.18,1696592,0
+LW.US,D,20231107,000000,94.18,94.655,93.38,93.42,1057292,0
+LW.US,D,20231108,000000,93.65,95.92,93.6238,94.37,2088593,0
+LW.US,D,20231109,000000,94.49,94.87,93.75,94.36,1496447,0
+LW.US,D,20231110,000000,94.68,95,93.76,94.07,1344500,0
+LW.US,D,20231113,000000,93.71,97.61,93.71,96.12,2212540,0
+LW.US,D,20231114,000000,96.49,96.71,95.04,95.88,1194514,0
+LW.US,D,20231115,000000,95.97,97.11,94.75,94.83,1477939,0
+LW.US,D,20231116,000000,94.69,95.97,94.39,95.7,1318246,0
+LW.US,D,20231117,000000,96.13,96.25,94.37,95.8,2723086,0
+LW.US,D,20231120,000000,95.77,97.64,95.49,97.33,2189691,0
+LW.US,D,20231121,000000,97.69,98.61,96.98,98.14,1551258,0
+LW.US,D,20231122,000000,98.42,99.05,97.92,98.89,792033,0
+LW.US,D,20231124,000000,98.9,99.27,98.52,99.21,390192,0
+LW.US,D,20231127,000000,99.16,100.07,98.745,99.68,1127862,0
+LW.US,D,20231128,000000,99.67,99.87,98.28,98.44,1255063,0
+LW.US,D,20231129,000000,98.24,98.99,97.07,97.53,1258401,0
+LW.US,D,20231130,000000,97.38,100.12,97.14,100.03,2878951,0
+LW.US,D,20231201,000000,99.87,101.07,99.5,100.92,1669646,0
+LW.US,D,20231204,000000,100.57,102.715,100.57,102.46,1941113,0
+LW.US,D,20231205,000000,102.19,102.415,100.23,100.62,1499344,0
+LW.US,D,20231206,000000,100.6,101.545,100.38,101,930417,0
+LW.US,D,20231207,000000,100.91,101.915,100.04,101,1615833,0
+LW.US,D,20231208,000000,101.01,101.54,100.24,100.96,899161,0
+LW.US,D,20231211,000000,101.22,102.83,100.83,102.61,1449806,0
+LW.US,D,20231212,000000,103.26,103.77,102.66,103.54,1411405,0
+LW.US,D,20231213,000000,103.37,106.29,103.09,106.07,1118674,0
+LW.US,D,20231214,000000,106.02,106.38,104.35,104.37,1261558,0
+LW.US,D,20231215,000000,103.73,104.45,103.03,104.33,1974031,0
+LW.US,D,20231218,000000,104.47,107.46,104.26,107.25,1540487,0
+LW.US,D,20231219,000000,107.24,108.565,105.77,105.92,1668894,0
+LW.US,D,20231220,000000,105.11,105.48,103.1201,103.41,1489006,0
+LW.US,D,20231221,000000,104.03,104.61,103.13,103.96,1005737,0
+LW.US,D,20231222,000000,104.22,106.06,103.86,104.7,889995,0
+LW.US,D,20231226,000000,104.33,106.67,104.19,106.51,1027933,0
+LW.US,D,20231227,000000,106.59,107.9,106.3475,107.51,1080208,0
+LW.US,D,20231228,000000,107.41,108.62,107.41,108.13,912057,0
+LW.US,D,20231229,000000,108.15,108.78,107.98,108.09,925613,0
+LW.US,D,20240102,000000,107.67,108.155,105.85,106.56,2698197,0
+LW.US,D,20240103,000000,106.97,107.22,103.75,104.93,3212056,0
+LW.US,D,20240104,000000,106.82,111.875,105.0201,105.26,5531514,0
+LW.US,D,20240105,000000,104.83,108,104.83,106.02,2436852,0
+LW.US,D,20240108,000000,106.18,107.94,105.75,107.38,1604405,0
+LW.US,D,20240109,000000,106.52,107.69,106.28,107.41,1122668,0
+LW.US,D,20240110,000000,107.53,108.18,106.41,107.18,990875,0
+LW.US,D,20240111,000000,107.39,107.79,105.73,107.17,995208,0
+LW.US,D,20240112,000000,107.615,108.11,106.65,107.15,744155,0
+LW.US,D,20240116,000000,106.95,108.34,106.95,108.32,1037135,0
+LW.US,D,20240117,000000,107.71,110.13,107.69,109.99,1619363,0
+LW.US,D,20240118,000000,110.01,110.14,108.64,109.74,1396322,0
+LW.US,D,20240119,000000,110.42,110.61,108.17,109.24,1235764,0
+LW.US,D,20240122,000000,109.27,110.02,108.305,109.7,1262421,0
+LW.US,D,20240123,000000,109.99,110.46,108.96,109.56,846899,0
+LW.US,D,20240124,000000,109.34,109.41,105.79,105.85,1334615,0
+LW.US,D,20240125,000000,106.14,106.86,102.4501,105.04,2118976,0
+LW.US,D,20240126,000000,105.38,105.545,102.89,104.19,1941543,0
+LW.US,D,20240129,000000,104.73,105.59,104.29,104.93,1218840,0
+LW.US,D,20240130,000000,105.07,105.49,103.26,103.51,1408565,0
+LW.US,D,20240131,000000,103.44,103.61,101.81,102.44,2725686,0
+LW.US,D,20240201,000000,102.66,105.5,102.305,105.44,2020209,0
+LW.US,D,20240202,000000,106.02,106.9,104.9849,106.1,1496911,0
+LW.US,D,20240205,000000,105.68,105.99,103.78,104.13,1493010,0
+LW.US,D,20240206,000000,104.03,104.35,100.69,101.06,1567344,0
+LW.US,D,20240207,000000,101.13,101.74,99.2763,100.19,1767819,0
+LW.US,D,20240208,000000,100.22,102.14,100,100.88,1263445,0
+LW.US,D,20240209,000000,100.76,101.17,99.56,100.83,905285,0
+LW.US,D,20240212,000000,100.5,101.8903,100.2,101.14,883293,0
+LW.US,D,20240213,000000,100.73,103.81,100.73,103.6,2282842,0
+LW.US,D,20240214,000000,103.6,104.04,101.2,102.85,1509407,0
+LW.US,D,20240215,000000,103.48,103.73,102.13,103.52,1228851,0
+LW.US,D,20240216,000000,103.45,103.45,100.67,101.23,2034356,0
+LW.US,D,20240220,000000,101.34,103.45,100.8,102.16,1499894,0
+LW.US,D,20240221,000000,102.16,102.655,101.16,101.84,1396231,0
+LW.US,D,20240222,000000,102.02,105.11,101.34,103.76,2195994,0
+LW.US,D,20240223,000000,104,104.35,102.67,102.67,794230,0
+LW.US,D,20240226,000000,102.94,103.54,101.99,102.05,780132,0
+LW.US,D,20240227,000000,101.67,102.52,100.79,100.82,937422,0
+LW.US,D,20240228,000000,100.79,101.46,100.28,100.98,723994,0
+LW.US,D,20240229,000000,101.49,102.54,100.8,102.21,2199938,0
+LW.US,D,20240301,000000,101.91,103.76,101.45,102.05,1886306,0
+LW.US,D,20240304,000000,102,102.345,100.845,102.24,1085891,0
+LW.US,D,20240305,000000,102.2,104.01,101.795,103.15,1257028,0
+LW.US,D,20240306,000000,103.37,103.58,101.95,102.44,1110014,0
+LW.US,D,20240307,000000,102.6,102.9181,99.27,99.73,1854955,0
+LW.US,D,20240308,000000,99.65,101.27,98.6,101.19,1436479,0
+LW.US,D,20240311,000000,101.38,103.225,100.65,102.2,1563822,0
+LW.US,D,20240312,000000,102.44,103.55,101.78,103.1,1352360,0
+LW.US,D,20240313,000000,103.1,103.91,102.22,102.94,1081205,0
+LW.US,D,20240314,000000,102.83,103.25,100.64,101.33,1012640,0
+LW.US,D,20240315,000000,100.46,102.445,100.46,102.06,1325306,0
+LW.US,D,20240318,000000,101.6,103.57,100.56,102.86,1289946,0
+LW.US,D,20240319,000000,102.85,103.875,102.44,103.79,1082979,0
+LW.US,D,20240320,000000,104.06,104.69,101.85,103.18,1762752,0
+LW.US,D,20240321,000000,102.93,103.61,102.17,102.74,1219681,0
+LW.US,D,20240322,000000,102.7,104.32,102.62,103.17,2479327,0
+LW.US,D,20240325,000000,103.1,104.65,102.61,102.65,1440396,0
+LW.US,D,20240326,000000,103.07,105.68,102.76,105.6,2653349,0
+LW.US,D,20240327,000000,106.2,107.32,105.85,106.3,1775987,0
+LW.US,D,20240328,000000,106.7,107.5,106.005,106.53,1407860,0
+LW.US,D,20240401,000000,103.57,105.55,102.76,104.98,2540867,0
+LW.US,D,20240402,000000,104.84,105.31,102.525,103.81,1609027,0
+LW.US,D,20240403,000000,103.24,103.49,100.43,101.12,3640828,0
+LW.US,D,20240404,000000,88.53,89.48,80.02,81.53,23227128,0
+LW.US,D,20240405,000000,82.01,82.607,78.761,79.78,9800082,0
+LW.US,D,20240408,000000,79.33,80.43,77.41,77.8,5986391,0
+LW.US,D,20240409,000000,78,81.28,77.9613,80.44,5576831,0
+LW.US,D,20240410,000000,79.8,80.92,78.285,79.86,4440814,0
+LW.US,D,20240411,000000,80.33,82.2,79.975,81.36,5103811,0
+LW.US,D,20240412,000000,80.78,81.48,79.07,79.77,3513722,0
+LW.US,D,20240415,000000,80.12,80.6278,78.67,79.95,2649353,0
+LW.US,D,20240416,000000,79.99,82.27,79.3701,82.06,3177103,0
+LW.US,D,20240417,000000,82.19,82.75,80.33,80.36,3006480,0
+LW.US,D,20240418,000000,80.68,80.77,79.14,80.29,2580977,0
+LW.US,D,20240419,000000,80.25,82.48,79.96,81,2441810,0
+LW.US,D,20240422,000000,81,82.5,80.84,82.12,1949615,0
+LW.US,D,20240423,000000,82.19,83.94,82.05,83.72,1932164,0
+LW.US,D,20240424,000000,83.45,84.75,82.99,84.52,3187686,0
+LW.US,D,20240425,000000,84.5,85.23,83.35,83.5,2079518,0
+LW.US,D,20240426,000000,83.16,85.15,83.16,83.85,2462698,0
+LW.US,D,20240429,000000,84.16,85.13,83.46,84.67,1661408,0
+LW.US,D,20240430,000000,84.12,84.42,82.565,83.34,2294189,0
+LW.US,D,20240501,000000,82.79,83.055,81.315,82.22,2678319,0
+LW.US,D,20240502,000000,82.48,84.64,82.12,84.48,2070423,0
+LW.US,D,20240503,000000,85,85.75,84.2951,85.08,1686348,0
+LW.US,D,20240506,000000,85.15,85.425,83.72,84.41,1555943,0
+LW.US,D,20240507,000000,84.73,85.84,84.56,85.1,1561346,0
+LW.US,D,20240508,000000,85.11,85.25,82.42,83.16,1740013,0
+LW.US,D,20240509,000000,83.31,84.1,82.37,83.83,1651224,0
+LW.US,D,20240510,000000,84.13,85.3,83.9025,85.16,1542661,0
+LW.US,D,20240513,000000,85.51,86.27,84.83,85.1,2105709,0
+LW.US,D,20240514,000000,85.13,86.1,84.9231,85.58,2210899,0
+LW.US,D,20240515,000000,86.18,86.33,84.5,86.07,1476868,0
+LW.US,D,20240516,000000,86.01,87.19,85.71,86.96,1432340,0
+LW.US,D,20240517,000000,87.06,87.21,85.92,86.77,1219909,0
+LW.US,D,20240520,000000,86.85,87.39,85.81,86.67,1185133,0
+LW.US,D,20240521,000000,86.79,87.74,85.81,87.23,2015889,0
+LW.US,D,20240522,000000,86.8,89.13,86.5501,88.77,2383945,0
+LW.US,D,20240523,000000,88.78,88.89,87.57,87.74,2244682,0
+LW.US,D,20240524,000000,87.99,89.51,87.61,89.21,1698289,0
+LW.US,D,20240528,000000,88.85,89.23,88.095,88.4,1632611,0
+LW.US,D,20240529,000000,87.82,87.925,85.33,85.36,1678304,0
+LW.US,D,20240530,000000,85.39,86.83,85.2,85.63,1165890,0
+LW.US,D,20240531,000000,85.77,88.34,85.77,88.29,3254718,0
+LW.US,D,20240603,000000,88.26,88.5719,86.96,87.35,1110215,0
+LW.US,D,20240604,000000,87.01,87.38,85.94,86.23,1755085,0
+LW.US,D,20240605,000000,86,86.32,85.01,85.31,1417221,0
+LW.US,D,20240606,000000,85.39,86.53,85.39,86.05,1439310,0
+LW.US,D,20240607,000000,85.86,86.22,85.08,85.84,1466235,0
+LW.US,D,20240610,000000,85.34,86.15,84.41,85.49,1725912,0
+LW.US,D,20240611,000000,85.5,87.05,84.74,86.92,1102826,0
+LW.US,D,20240612,000000,87.56,88.25,86.12,86.44,1233648,0
+LW.US,D,20240613,000000,86.41,86.53,85.1,86.17,979606,0
+LW.US,D,20240614,000000,86.02,86.87,85.113,86.76,904418,0
+LW.US,D,20240617,000000,86.56,87.94,86.56,87.11,963535,0
+LW.US,D,20240618,000000,86.5,87.235,84.59,84.68,1450574,0
+LW.US,D,20240620,000000,84.24,84.8,82.42,82.49,2293371,0
+LW.US,D,20240621,000000,82.65,85,82.33,84.85,3053405,0
+LW.US,D,20240624,000000,85.05,85.49,84.37,84.95,1736639,0
+LW.US,D,20240625,000000,84.67,85.79,84.59,85.16,1432175,0
+LW.US,D,20240626,000000,84.12,84.99,83.78,84.07,1511400,0
+LW.US,D,20240627,000000,84.07,84.45,83.03,83.45,2295174,0
+LW.US,D,20240628,000000,83.45,84.1,83.08,84.08,5214862,0
+LW.US,D,20240701,000000,84.25,84.3999,82.67,82.74,1715488,0
+LW.US,D,20240702,000000,82.68,82.79,81.12,82.74,2222305,0
+LW.US,D,20240703,000000,83.2,83.345,82.25,82.68,857895,0
+LW.US,D,20240705,000000,82.21,82.63,81.46,82.4,2048279,0
+LW.US,D,20240708,000000,82.54,82.695,80.01,80.48,2323682,0
+LW.US,D,20240709,000000,79.93,80.165,76.85,76.86,3473403,0
+LW.US,D,20240710,000000,77.05,78.47,76.67,77.97,3115994,0
+LW.US,D,20240711,000000,78.25,79.455,77.87,78.93,2469261,0
+LW.US,D,20240712,000000,79.91,79.95,78.68,78.95,2127603,0
+LW.US,D,20240715,000000,79.08,79.71,76.84,76.9,2546847,0
+LW.US,D,20240716,000000,77.05,78.745,76.61,77.91,2407095,0
+LW.US,D,20240717,000000,77.58,80.05,77.51,79,2418155,0
+LW.US,D,20240718,000000,78.23,80.13,78.14,79.07,3315937,0
+LW.US,D,20240719,000000,79.9,79.9,77.451,77.48,1607003,0
+LW.US,D,20240722,000000,77.6,79.7825,76.95,79.35,2194394,0
+LW.US,D,20240723,000000,79.36,79.6899,78.26,78.62,2473308,0
+LW.US,D,20240724,000000,59.116,64.16,56.23,56.42,22845179,0
+LW.US,D,20240725,000000,55.12,56.535,52.99,53.01,14857244,0
+LW.US,D,20240726,000000,53.9,56.8,53.9,56.71,9809144,0
+LW.US,D,20240729,000000,56.79,56.85,55.39,56.23,5299819,0
+LW.US,D,20240730,000000,57.1,59.72,57.05,59.52,6622256,0
+LW.US,D,20240731,000000,59.5,61.01,59.2925,60.02,4638199,0
+LW.US,D,20240801,000000,60.06,61.04,59.01,59.31,5089381,0
+LW.US,D,20240802,000000,58.39,59.03,56.03,56.94,4766844,0
+LW.US,D,20240805,000000,55.5,56.49,55.14,56.38,4672908,0
+LW.US,D,20240806,000000,56.74,57.89,56.1,57.38,3820124,0
+LW.US,D,20240807,000000,57.92,59.72,57.45,58.1,4061448,0
+LW.US,D,20240808,000000,58.12,59.68,58.11,59.22,2447208,0
+LW.US,D,20240809,000000,59.16,60.26,58.62,60.14,2816597,0
+LW.US,D,20240812,000000,60.01,60.19,58.29,58.31,2798463,0
+LW.US,D,20240813,000000,58.74,59.27,58.15,59.13,2707990,0
+LW.US,D,20240814,000000,59.28,59.5101,58.58,59.13,1420500,0
+LW.US,D,20240815,000000,60,61.44,60,61.09,2198851,0
+LW.US,D,20240816,000000,60.85,61.71,60.4,60.93,1639623,0
+LW.US,D,20240819,000000,61,62.97,60.9731,62.93,2794453,0
+LW.US,D,20240820,000000,62.8,62.89,61.34,61.85,1711435,0
+LW.US,D,20240821,000000,62.25,62.95,62.03,62.2,1879833,0
+LW.US,D,20240822,000000,62.5,62.68,61.9,62.41,1779550,0
+LW.US,D,20240823,000000,62.85,62.97,62.25,62.69,1648891,0
+LW.US,D,20240826,000000,63,63,62.23,62.24,2526813,0
+LW.US,D,20240827,000000,62.09,62.775,61.93,62.24,1564470,0
+LW.US,D,20240828,000000,61.9,62.49,60.67,61.13,1665506,0
+LW.US,D,20240829,000000,61.48,61.95,60.63,61.3,1422262,0
+LW.US,D,20240830,000000,61.76,62.2,61.1012,61.92,1962884,0
+LW.US,D,20240903,000000,61.39,62.52,61.21,61.72,2465549,0
+LW.US,D,20240904,000000,61.23,62.39,61.23,61.68,2272926,0
+LW.US,D,20240905,000000,62.1,62.48,61.13,62.09,1910439,0
+LW.US,D,20240906,000000,62.04,63.42,61.885,63.02,1815663,0
+LW.US,D,20240909,000000,63.38,64.12,62.935,63.17,2289429,0
+LW.US,D,20240910,000000,63.53,63.94,62.04,62.67,1542283,0
+LW.US,D,20240911,000000,62.61,62.665,61.495,62.57,1407386,0
+LW.US,D,20240912,000000,62.92,64.18,62.21,63.87,1787610,0
+LW.US,D,20240913,000000,64.11,64.54,63.57,64.17,1291444,0
+LW.US,D,20240916,000000,64.6,65.71,64.33,64.76,1426431,0
+LW.US,D,20240917,000000,65.08,66.59,64.65,65.69,1792749,0
+LW.US,D,20240918,000000,65.74,66.955,65.51,65.77,2297063,0
+LW.US,D,20240919,000000,66.85,66.98,65.27,65.61,2804330,0
+LW.US,D,20240920,000000,64.98,65.97,64.47,65.44,5336263,0
+LW.US,D,20240923,000000,65.29,65.74,64.28,64.9,2517211,0
+LW.US,D,20240924,000000,65.98,66.45,64.69,64.84,3055926,0
+LW.US,D,20240925,000000,65,65.02,64.09,64.93,2377492,0
+LW.US,D,20240926,000000,65.745,67,65.6393,66.5,2293498,0
+LW.US,D,20240927,000000,67,67.43,65.93,66.8,2279161,0
+LW.US,D,20240930,000000,66.775,66.88,64.51,64.74,2978649,0
+LW.US,D,20241001,000000,64.74,65.87,64.22,64.91,4151434,0
+LW.US,D,20241002,000000,63,68.17,62.2,66.58,6786803,0
+LW.US,D,20241003,000000,65.74,68.43,65.41,68.29,4480451,0
+LW.US,D,20241004,000000,69.35,69.86,67.77,68.85,3321517,0
+LW.US,D,20241007,000000,67.88,69.25,67.45,69.23,2583929,0
+LW.US,D,20241008,000000,69.22,71.56,68.9,71.11,3403823,0
+LW.US,D,20241009,000000,71.11,71.72,70.33,70.95,2386509,0
+LW.US,D,20241010,000000,70.64,71.02,69.61,70.97,1948677,0
+LW.US,D,20241011,000000,71.11,71.61,70.7801,71.35,1252560,0
+LW.US,D,20241014,000000,71.65,72.3475,70.56,72.3,2058493,0
+LW.US,D,20241015,000000,72.47,72.865,71.22,71.31,2199615,0
+LW.US,D,20241016,000000,71.49,71.73,69.48,69.75,3777289,0
+LW.US,D,20241017,000000,70.11,71.55,70.015,71,2068062,0
+LW.US,D,20241018,000000,79.16,79.2894,75.16,78.22,7982876,0
+LW.US,D,20241021,000000,78.1,78.73,76.54,77.31,2286646,0
+LW.US,D,20241022,000000,77.31,77.76,76.46,77.26,1682258,0
+LW.US,D,20241023,000000,76.35,77.52,76.01,77.15,2384940,0
+LW.US,D,20241024,000000,77.15,77.72,76.78,77.38,2336223,0
+LW.US,D,20241025,000000,77.4,78.01,76.7,76.92,2568293,0
+LW.US,D,20241028,000000,77.15,78.26,76.985,77.65,1877927,0
+LW.US,D,20241029,000000,77.27,78.26,76.71,77.41,1960945,0
+LW.US,D,20241030,000000,77.41,77.5579,76.14,77.25,1749689,0
+LW.US,D,20241031,000000,77.07,78.01,76.92,77.69,1861847,0
+LW.US,D,20241101,000000,77.57,78.03,76.95,77.09,1750176,0
+LW.US,D,20241104,000000,77.41,78.04,77.14,77.46,1725632,0
+LW.US,D,20241105,000000,77.63,79.37,77.0651,79.17,1601375,0
+LW.US,D,20241106,000000,80.43,81.21,79.57,79.99,1886828,0
+LW.US,D,20241107,000000,79.91,81.29,79.68,80.3,2131651,0
+LW.US,D,20241108,000000,79.99,81.33,79.65,81.2,1580097,0
+LW.US,D,20241111,000000,81.22,81.94,80.79,80.99,1197792,0
+LW.US,D,20241112,000000,80.9,81.49,79.64,80.4,1420423,0
+LW.US,D,20241113,000000,80.67,80.84,79.47,80.07,1393240,0
+LW.US,D,20241114,000000,80.225,80.93,79.33,80.41,1750838,0
+LW.US,D,20241115,000000,80.05,80.39,75.26,75.47,4403248,0
+LW.US,D,20241118,000000,75.85,77.355,75.67,76.82,2215153,0
+LW.US,D,20241119,000000,76.225,76.28,73.97,75.07,1696890,0
+LW.US,D,20241120,000000,74.645,76.22,74.435,76.11,1131905,0
+LW.US,D,20241121,000000,76.35,77.02,75.44,76.75,1266043,0
+LW.US,D,20241122,000000,76.775,77.82,75.93,76.92,1171726,0
+LW.US,D,20241125,000000,77.315,78.36,76.73,76.78,2729633,0
+LW.US,D,20241126,000000,76.905,77.73,75.73,76.83,1830836,0
+LW.US,D,20241127,000000,77.215,77.815,76.3,76.71,1338723,0
+LW.US,D,20241129,000000,77.17,77.505,76.69,77.24,689202,0
+LW.US,D,20241202,000000,77.13,78.53,76.31,78.34,1256937,0
+LW.US,D,20241203,000000,78.44,79.67,77.79,79.41,1578788,0
+LW.US,D,20241204,000000,79.1611,79.1611,77.43,77.95,1197990,0
+LW.US,D,20241205,000000,77.675,78.46,76.38,77.69,1356888,0
+LW.US,D,20241206,000000,78,78.85,77.47,77.53,1180956,0
+LW.US,D,20241209,000000,77.525,79.13,77.14,78.01,1176739,0
+LW.US,D,20241210,000000,77.72,78.13,75.335,75.8,1547202,0
+LW.US,D,20241211,000000,76.39,76.86,74.26,74.96,1601414,0
+LW.US,D,20241212,000000,74.96,75.17,73.565,74.23,1500990,0
+LW.US,D,20241213,000000,72.995,81,70.35,79.27,8234411,0
+LW.US,D,20241216,000000,79.28,83.9814,78.76,82.21,5479984,0
+LW.US,D,20241217,000000,81.2,83.1,80.63,82.32,3059034,0
+LW.US,D,20241218,000000,80.87,81.748,77.88,78.22,4076645,0
+LW.US,D,20241219,000000,65.96,68.79,59.97,62.5,12301321,0
+LW.US,D,20241220,000000,62.43,63.956,61.52,62.09,6510375,0
+LW.US,D,20241223,000000,62.3,64.29,61.9411,63.9,4385125,0
+LW.US,D,20241224,000000,64.47,65.16,63.47,63.69,1734199,0
+LW.US,D,20241226,000000,63.755,65.64,63.635,65.28,3467888,0
+LW.US,D,20241227,000000,65.01,68.61,64.86,67,3453708,0
+LW.US,D,20241230,000000,66.44,66.72,64.195,64.97,2405293,0
+LW.US,D,20241231,000000,65.24,66.95,64.77,66.83,1709946,0
+LW.US,D,20250102,000000,67.25,67.925,65.9,66.04,1811627,0
+LW.US,D,20250103,000000,66.05,66.35,65.35,65.53,1596199,0
+LW.US,D,20250106,000000,66.01,66.81,63.02,63.05,3164523,0
+LW.US,D,20250107,000000,63.29,64.3994,61.64,61.68,3578054,0
+LW.US,D,20250108,000000,61.5,61.87,60.13,60.89,2737763,0
+LW.US,D,20250110,000000,60.2,61.18,59.52,60.73,3063198,0
+LW.US,D,20250113,000000,60.74,61.59,59.88,60.85,2324701,0
+LW.US,D,20250114,000000,61.075,61.33,59.65,59.82,2028880,0
+LW.US,D,20250115,000000,61.65,61.96,59,59.02,2245903,0
+LW.US,D,20250116,000000,59.16,59.91,58.3,59.07,2530597,0
+LW.US,D,20250117,000000,59.82,60.74,59.54,60.08,1961018,0
+LW.US,D,20250121,000000,60.69,62.72,60.69,62.7,2253858,0
+LW.US,D,20250122,000000,62.495,62.7,60.78,60.87,1937101,0
+LW.US,D,20250123,000000,61.09,61.72,59.8,60.51,2410314,0
+LW.US,D,20250124,000000,60.62,60.9485,59.96,60.59,1774228,0
+LW.US,D,20250127,000000,60.86,62.51,60.475,62.4,1868267,0
+LW.US,D,20250128,000000,63.58,63.58,60.13,60.33,2049297,0
+LW.US,D,20250129,000000,60.655,61.53,60.53,61.51,2471283,0
+LW.US,D,20250130,000000,61.95,62.26,61.06,61.63,2662851,0
+LW.US,D,20250131,000000,61.595,61.595,59.54,59.94,2511316,0
+LW.US,D,20250203,000000,59.79,60.48,58.06,60.29,3312077,0
+LW.US,D,20250204,000000,60,60.28,58.49,59.15,1981946,0
+LW.US,D,20250205,000000,59.21,59.51,58.21,59.05,2402127,0
+LW.US,D,20250206,000000,59.95,60.13,59,59.46,1219542,0
+LW.US,D,20250207,000000,59.64,59.87,58.36,58.91,1152548,0
+LW.US,D,20250210,000000,58.86,59.16,57.81,58.49,1230807,0
+LW.US,D,20250211,000000,58.06,59.025,57.27,58.73,1199117,0
+LW.US,D,20250212,000000,57.895,58.23,56.44,56.52,2795913,0
+LW.US,D,20250213,000000,57.1,57.7,56.02,57.27,3242644,0
+LW.US,D,20250214,000000,57.79,59.13,57.5,58.46,2019059,0
+LW.US,D,20250218,000000,58.26,58.475,57.2,57.69,1726467,0
+LW.US,D,20250219,000000,57,57.38,56.22,57.17,3227164,0
+LW.US,D,20250220,000000,56.965,57.69,56.71,56.81,1800372,0
+LW.US,D,20250221,000000,56.8,57.1196,55.6362,55.8,2041783,0
+LW.US,D,20250224,000000,56.04,56.04,51.96,52.29,5651469,0
+LW.US,D,20250225,000000,52.505,52.66,50.93,51.77,4977113,0
+LW.US,D,20250226,000000,52,52.21,51.21,51.91,3168891,0
+LW.US,D,20250227,000000,51.62,51.9856,50.74,51.48,3072403,0
+LW.US,D,20250228,000000,51.6,52.29,50.28,51.87,12204007,0
+LW.US,D,20250303,000000,52.065,52.84,49.49,50.02,3005287,0
+LW.US,D,20250304,000000,49.4,50.71,49.28,49.91,3540735,0
+LW.US,D,20250305,000000,49.54,51.78,49.5,51.46,3566252,0
+LW.US,D,20250306,000000,51.545,52.0843,50.885,51.7,2016778,0
+LW.US,D,20250307,000000,51.84,53.75,51.4718,53.01,2932339,0
+LW.US,D,20250310,000000,52.8,54,52.07,52.47,2025802,0
+LW.US,D,20250311,000000,52.35,52.46,50.79,51.53,2071982,0
+LW.US,D,20250312,000000,51.535,51.58,50.7,51.31,2723547,0
+LW.US,D,20250313,000000,51.32,51.72,47.9,48.65,3130671,0
+LW.US,D,20250314,000000,48.765,51.72,48.6301,50.95,3371472,0
+LW.US,D,20250317,000000,51.4,53.95,51.125,53.6,2095138,0
+LW.US,D,20250318,000000,53.48,53.53,52.52,52.88,1401554,0
+LW.US,D,20250319,000000,52.705,53.06,52.1273,52.68,1723518,0
+LW.US,D,20250320,000000,52.915,53.565,52.51,52.75,2016770,0
+LW.US,D,20250321,000000,52.49,53.4,52.1,53.08,4602533,0
+LW.US,D,20250324,000000,53.21,54.41,52.89,53.93,1784016,0
+LW.US,D,20250325,000000,53.57,53.95,52.65,53.01,1556385,0
+LW.US,D,20250326,000000,52.925,53.83,52.79,53.71,1473981,0
+LW.US,D,20250327,000000,53.395,54.42,53.06,53.9,1823430,0
+LW.US,D,20250328,000000,53.745,54.43,53.57,54.01,2720860,0
+LW.US,D,20250331,000000,53.63,54.38,52.765,53.3,2824951,0
+LW.US,D,20250401,000000,53.805,54.44,52.04,53.31,4601729,0
+LW.US,D,20250402,000000,53.13,54.77,53.01,54.15,3691416,0
+LW.US,D,20250403,000000,59.735,60.92,57.5001,59.57,10401352,0
+LW.US,D,20250404,000000,58.75,59.97,57.96,59,5116802,0
+LW.US,D,20250407,000000,57.31,58.605,55.14,56.54,3999252,0
+LW.US,D,20250408,000000,57.42,57.7,52.22,52.48,3024845,0
+LW.US,D,20250409,000000,52.115,55.486,52.115,55.26,3117745,0
+LW.US,D,20250410,000000,54.73,55.26,52.88,53.91,2059933,0
+LW.US,D,20250411,000000,53.7,54.95,53.275,54.74,2207030,0
+LW.US,D,20250414,000000,54.95,56.26,54.74,55.98,2236730,0
+LW.US,D,20250415,000000,55.99,56.26,54.34,54.63,1439438,0
+LW.US,D,20250416,000000,54.585,55.07,53.18,53.4,1536915,0
+LW.US,D,20250417,000000,53.51,54.27,53.355,53.56,1458887,0
+LW.US,D,20250421,000000,53.1,53.15,50.16,51.51,2266323,0
+LW.US,D,20250422,000000,51.9899,52.72,51.84,52.47,1587681,0
+LW.US,D,20250423,000000,53.25,53.5,51.97,52.44,1622920,0
+LW.US,D,20250424,000000,51.98,53.01,51.6,52.6,1332711,0
+LW.US,D,20250425,000000,52.3463,52.49,51.39,51.94,1325921,0
+LW.US,D,20250428,000000,51.826,52.48,51.565,51.75,1353794,0
+LW.US,D,20250429,000000,51.51,52.34,51.01,52.18,1231989,0
+LW.US,D,20250430,000000,52.425,53.06,51.47,52.81,1407090,0
+LW.US,D,20250501,000000,52.865,53.15,51.99,52.11,1368639,0
+LW.US,D,20250502,000000,52.24,52.615,51.37,51.5,1444437,0
+LW.US,D,20250505,000000,51.345,51.81,50.885,51.29,1819299,0
+LW.US,D,20250506,000000,50.795,51.31,50.71,51.21,1460840,0
+LW.US,D,20250507,000000,51.31,51.97,50.54,50.84,1290851,0
+LW.US,D,20250508,000000,50.935,51.78,50.23,51.46,1628427,0
+LW.US,D,20250509,000000,51.39,51.69,50.71,50.83,1209938,0
+LW.US,D,20250512,000000,51.74,52.45,50.61,51.24,1986943,0
+LW.US,D,20250513,000000,51.325,51.9908,50.375,51.21,1720541,0
+LW.US,D,20250514,000000,51.11,51.48,50.4758,51.41,2072175,0
+LW.US,D,20250515,000000,51.42,52.36,51.2869,51.79,2406073,0
+LW.US,D,20250516,000000,51.805,53.85,51.785,53.85,2213548,0
+LW.US,D,20250519,000000,53.26,53.63,52.88,53.55,1935772,0
+LW.US,D,20250520,000000,53.345,54.45,53.345,53.91,1738021,0
+LW.US,D,20250521,000000,53.475,53.71,51.39,51.41,1448848,0
+LW.US,D,20250522,000000,51.35,51.44,50.1,51.02,1628030,0
+LW.US,D,20250523,000000,51.02,51.2,49.96,50.56,1911811,0
+LW.US,D,20250527,000000,51.47,53.25,51.05,53.19,1681088,0
+LW.US,D,20250528,000000,53.195,53.82,52.96,53.36,1840637,0
+LW.US,D,20250529,000000,53.7324,54.28,53.2,54.24,1945223,0
+LW.US,D,20250530,000000,54.2,56.2,54.01,55.78,2842768,0
+LW.US,D,20250602,000000,55.73,55.73,53.97,54.84,1654591,0
+LW.US,D,20250603,000000,54.835,56.01,53.94,55.67,1864626,0
+LW.US,D,20250604,000000,55.68,56.17,55.21,55.22,907541,0
+LW.US,D,20250605,000000,55.17,55.602,54.265,55.24,1015651,0
+LW.US,D,20250606,000000,55.52,56.47,55.37,55.68,1067832,0
+LW.US,D,20250609,000000,55.71,56.11,54.97,55.67,1061959,0
+LW.US,D,20250610,000000,55.745,56.62,55.32,55.63,1189604,0
+LW.US,D,20250611,000000,55.44,56.01,55.35,55.77,1683918,0
+LW.US,D,20250612,000000,55.115,56.28,54.64,56.28,962164,0
+LW.US,D,20250613,000000,55.885,56.985,54.515,54.8,1635101,0
+LW.US,D,20250616,000000,54.845,55.49,54.2,55.29,1651609,0
+LW.US,D,20250617,000000,55.185,55.35,53.79,53.95,2076725,0
+LW.US,D,20250618,000000,53.49,54.315,52.97,53.22,2141554,0
+LW.US,D,20250620,000000,53.26,53.71,52.64,53.53,2430305,0
+LW.US,D,20250623,000000,53.55,54.32,53.25,54.09,1303266,0
+LW.US,D,20250624,000000,54.495,54.89,53.38,53.79,1585053,0
+LW.US,D,20250625,000000,53.54,53.54,52.6,53.01,1520152,0
+LW.US,D,20250626,000000,53.25,53.65,52.86,53.19,1117584,0
+LW.US,D,20250627,000000,53.5275,53.5275,52.61,53.4,3555736,0
+LW.US,D,20250630,000000,54,55.04,51.465,51.85,3147673,0
+LW.US,D,20250701,000000,51.915,53.22,51.43,52.37,3170707,0
+LW.US,D,20250702,000000,52.52,53.77,52.44,52.76,1936258,0
+LW.US,D,20250703,000000,53.045,53.25,52.305,52.47,1089845,0
+LW.US,D,20250707,000000,52.26,52.5892,50.95,50.97,2049025,0
+LW.US,D,20250708,000000,51.275,53.63,50.93,52.34,3605463,0
+LW.US,D,20250709,000000,52.28,53.68,50.9,51.26,2880070,0
+LW.US,D,20250710,000000,51.175,51.79,50.58,51.38,2961186,0
+LW.US,D,20250711,000000,50.935,51.51,49.85,51.32,2328188,0
+LW.US,D,20250714,000000,50.67,51.44,50.245,51.07,2510626,0
+LW.US,D,20250715,000000,51.185,51.52,49.74,49.79,1663584,0
+LW.US,D,20250716,000000,49.75,50.05,48.71,50,2781658,0
+LW.US,D,20250717,000000,50.315,50.62,49.745,50.49,2645133,0
+LW.US,D,20250718,000000,50.5,50.5,48.81,49,2577057,0
+LW.US,D,20250721,000000,49.4,49.5,47.87,48.04,3464689,0
+LW.US,D,20250722,000000,48.27,49.32,48.13,49.17,3397331,0
+LW.US,D,20250723,000000,56.06,59.5,54.98,57.19,10537918,0
+LW.US,D,20250724,000000,57.1,58.7,55.72,58.61,3771644,0
+LW.US,D,20250725,000000,58.425,61.02,58.11,60.86,3561707,0
+LW.US,D,20250728,000000,60.45,60.6985,59.17,59.22,2310676,0
+LW.US,D,20250729,000000,59.21,59.89,58.56,59.46,1635642,0
+LW.US,D,20250730,000000,59.68,59.76,58.42,58.7,1405579,0
+LW.US,D,20250731,000000,58.39,58.785,56.7,57.07,2605026,0
+LW.US,D,20250801,000000,56.465,56.82,55.5,55.99,1668742,0
+LW.US,D,20250804,000000,55.95,56.592,54.57,54.64,1945527,0
+LW.US,D,20250805,000000,54.335,54.67,53.05,53.16,1948376,0
+LW.US,D,20250806,000000,53.26,53.26,51.25,51.45,2137932,0
+LW.US,D,20250807,000000,52,52.37,50.72,52.12,1736342,0
+LW.US,D,20250808,000000,51.86,52.6663,51.165,51.55,1064737,0
+LW.US,D,20250811,000000,51.39,52.2,51.39,51.65,1130926,0
+LW.US,D,20250812,000000,51.95,53.5,51.47,52.97,1799618,0
+LW.US,D,20250813,000000,52.7901,55.26,52.73,54.73,1936841,0
+LW.US,D,20250814,000000,53.795,54.85,53.64,54.83,1458449,0
+LW.US,D,20250815,000000,55.015,55.15,53.96,54.15,1093988,0
+LW.US,D,20250818,000000,54.44,54.91,54.06,54.3,1090595,0
+LW.US,D,20250819,000000,54.75,55.7,54.55,55.1,1114475,0
+LW.US,D,20250820,000000,54.74,55.49,54.47,55.19,1046596,0
+LW.US,D,20250821,000000,54.66,55.17,54.49,54.66,1361284,0
+LW.US,D,20250822,000000,54.975,57.03,54.935,56.99,1203599,0
+LW.US,D,20250825,000000,56.75,56.795,55.83,55.98,975401,0
+LW.US,D,20250826,000000,56.07,56.495,55.625,56.41,1486215,0
+LW.US,D,20250827,000000,56.12,56.93,55.92,56.66,1056555,0
+LW.US,D,20250828,000000,56.615,56.615,55.79,56.25,1142866,0
+LW.US,D,20250829,000000,56.02,57.68,56.02,57.53,1115354,0
+LW.US,D,20250902,000000,56.91,57.61,56.34,56.55,1345909,0
+LW.US,D,20250903,000000,56.465,56.78,55.19,56.55,1302584,0
+LW.US,D,20250904,000000,56.635,56.972,55.48,55.77,1096510,0
+LW.US,D,20250905,000000,55.74,58.16,55.74,58,1659067,0
+LW.US,D,20250908,000000,57.45,57.67,56.32,57.57,1533199,0
+LW.US,D,20250909,000000,57.35,57.88,56.9,57.12,1311154,0
+LW.US,D,20250910,000000,56.755,56.79,54.84,55.87,1495476,0
+LW.US,D,20250911,000000,56.15,57.78,56.08,57.12,1401191,0
+LW.US,D,20250912,000000,56.8315,57.155,56.23,56.42,1009521,0
+LW.US,D,20250915,000000,56.88,57.1,56.09,56.09,1629570,0
+LW.US,D,20250916,000000,56.36,57.8595,56.325,57.74,1834489,0
+LW.US,D,20250917,000000,57.7,57.93,55.55,55.65,1828087,0
+LW.US,D,20250918,000000,55.975,57,55.975,56.47,1268761,0
+LW.US,D,20250919,000000,56.7,56.77,55.52,55.66,2174535,0
+LW.US,D,20250922,000000,55.5,55.935,54.638,55.37,1183918,0
+LW.US,D,20250923,000000,55.5,55.77,54.11,54.32,1116844,0
+LW.US,D,20250924,000000,54.51,54.88,53.46,53.77,1103385,0
+LW.US,D,20250925,000000,53.84,54.07,52.49,52.83,1062030,0
+LW.US,D,20250926,000000,52.89,55.3,52.51,55.22,2742002,0
+LW.US,D,20250929,000000,55.98,56.32,54.93,55.67,4258796,0
+LW.US,D,20250930,000000,59.41,60.6,56.54,58.08,6314546,0
+LW.US,D,20251001,000000,58.255,62.897,58.21,62.01,4445882,0
+LW.US,D,20251002,000000,62.2,63.75,62.02,62.14,2822792,0
+LW.US,D,20251003,000000,62.3,63.14,61.96,62.9,2409715,0
+LW.US,D,20251006,000000,62.73,63.49,62.4,63.4,2622147,0
+LW.US,D,20251007,000000,63.48,63.57,62.35,63.31,2800987,0
+LW.US,D,20251008,000000,63.66,64.61,63.26,64.02,1734468,0
+LW.US,D,20251009,000000,63.87,64.78,63.5,64.58,1499041,0
+LW.US,D,20251010,000000,64.585,66.16,63.48,63.75,2349756,0
+LW.US,D,20251013,000000,63.52,64.1,62.51,63.81,1461579,0
+LW.US,D,20251014,000000,63.5775,64.25,62.94,64.16,1389807,0
+LW.US,D,20251015,000000,64.34,64.7,63.63,63.98,1437319,0
+LW.US,D,20251016,000000,64.02,65.205,64.02,64.96,1500519,0
+LW.US,D,20251017,000000,65.015,65.18,64.38,65.01,2139256,0
+LW.US,D,20251020,000000,65.57,66.285,64.92,65.67,2489299,0
+LW.US,D,20251021,000000,65.625,65.9,64.48,64.65,2410783,0
+LW.US,D,20251022,000000,64.87,64.9636,63.97,64.75,1441578,0
+LW.US,D,20251023,000000,64.16,65.22,63.54,65.16,1448233,0
+LW.US,D,20251024,000000,65.705,66.66,65,66.38,1528205,0
+LW.US,D,20251027,000000,66.55,67.07,66.12,66.57,1482356,0
+LW.US,D,20251028,000000,66.365,66.56,65.16,65.57,1058804,0
+LW.US,D,20251029,000000,65.51,65.736,62.69,63.18,2081459,0
+LW.US,D,20251030,000000,62.73,63.375,62.14,62.19,1489733,0
+LW.US,D,20251031,000000,61.65,61.86,60.66,61.73,2772037,0
+LW.US,D,20251103,000000,61.575,62.8,60.89,62.76,1760849,0
+LW.US,D,20251104,000000,62.295,62.65,61.685,62.01,1432025,0
+LW.US,D,20251105,000000,62,62.94,61.58,62.76,1348538,0
+LW.US,D,20251106,000000,62.5,63.07,61.33,61.89,1382613,0
+LW.US,D,20251107,000000,61.6924,62.48,61.4201,62.42,1407653,0
+LW.US,D,20251110,000000,62.64,62.8681,59.7701,60.36,2155161,0
+LW.US,D,20251111,000000,61.12,61.12,59.91,60.1,2545389,0
+LW.US,D,20251112,000000,60.275,60.275,57.64,58.46,2189222,0
+LW.US,D,20251113,000000,58.315,59.15,57.7,57.83,1650473,0
+LW.US,D,20251114,000000,57.2,57.73,56.25,57.01,1778181,0
+LW.US,D,20251117,000000,57.385,57.385,56.08,56.25,1372766,0
+LW.US,D,20251118,000000,56.45,56.5475,55.705,56.18,984598,0
+LW.US,D,20251119,000000,56.13,56.14,55.08,56.05,1037659,0
+LW.US,D,20251120,000000,56.2,56.84,55.47,55.59,1028291,0
+LW.US,D,20251121,000000,55.94,58.625,55.705,57.68,1615447,0
+LW.US,D,20251124,000000,57.4,57.4,56.4,56.52,1287926,0
+LW.US,D,20251125,000000,56.59,59.17,56.57,59.01,1543125,0
+LW.US,D,20251126,000000,58.97,59.77,58.95,59.61,1847861,0
+LW.US,D,20251128,000000,59.21,59.91,59.05,59.06,381271,0
+LW.US,D,20251201,000000,59.02,60.05,58.948,59.5,1017389,0
+LW.US,D,20251202,000000,59.57,59.57,58.53,59.05,738162,0
+LW.US,D,20251203,000000,59.525,60.745,59.14,60.49,963574,0
+LW.US,D,20251204,000000,60.97,61,59.59,59.76,970600,0
+LW.US,D,20251205,000000,59.5,60.03,59.405,59.7,981362,0
+LW.US,D,20251208,000000,59.595,60.41,59.32,59.53,1141366,0
+LW.US,D,20251209,000000,59.595,59.745,57,58.23,1351517,0
+LW.US,D,20251210,000000,58.82,59.14,58.031,58.98,2090327,0
+LW.US,D,20251211,000000,58.805,59.95,58.47,59.48,1040914,0
+LW.US,D,20251212,000000,59.79,60.55,59.32,59.66,1029099,0
+LW.US,D,20251215,000000,60.11,60.55,59.2,59.46,1126161,0
+LW.US,D,20251216,000000,59.66,60.37,59.27,59.8,996393,0
+LW.US,D,20251217,000000,59.975,60.24,59,59.46,1040347,0
+LW.US,D,20251218,000000,59.735,60.51,58.7434,59.33,2691532,0
+LW.US,D,20251219,000000,50.85,50.975,43.705,43.94,23430274,0
+LW.US,D,20251222,000000,43.48,44.58,42.45,42.8,8135004,0
+LW.US,D,20251223,000000,42.53,42.6,41.41,41.8,6027717,0
+LW.US,D,20251224,000000,41.66,42.8409,41.5,42.48,2442346,0
+LW.US,D,20251226,000000,42.34,42.68,42.095,42.15,2913326,0
+LW.US,D,20251229,000000,42.1,42.31,41.4168,41.84,3423782,0
+LW.US,D,20251230,000000,41.81,42.37,41.7101,41.95,2829592,0
+LW.US,D,20251231,000000,41.85,42.702,41.81,41.89,2690854,0
+LW.US,D,20260102,000000,42.13,42.5364,41.635,42.29,2215275,0
+LW.US,D,20260105,000000,42.5,42.6,41.29,41.3,3164863,0
+LW.US,D,20260106,000000,41.35,41.74,41.08,41.52,3129804,0
+LW.US,D,20260107,000000,41.585,41.6396,39.96,40.29,5044009,0
+LW.US,D,20260108,000000,40,41.36,39.79,41.3,3476687,0
+LW.US,D,20260109,000000,41.41,41.61,40.65,41.37,2328175,0
+LW.US,D,20260112,000000,41.23,41.6,40.77,41.43,1863102,0
+LW.US,D,20260113,000000,41.355,42,41.175,41.87,2615940,0
+LW.US,D,20260114,000000,41.76,43.465,41.66,43.28,3203285,0
+LW.US,D,20260115,000000,43.155,44.07,42.615,43.93,2312678,0
+LW.US,D,20260116,000000,43.45,43.87,43.09,43.33,2244031,0
+LW.US,D,20260120,000000,43.16,43.9216,42.38,43.51,2425313,0
+LW.US,D,20260121,000000,43.53,44.41,43,44.32,2873215,0
+LW.US,D,20260122,000000,44.4425,45.35,43.88,44.11,3791249,0
+LW.US,D,20260123,000000,43.96,44.26,43.655,43.72,2773515,0
+LW.US,D,20260126,000000,43.76,44.1,43.2401,43.72,3002654,0
+LW.US,D,20260127,000000,43.67,45.06,43.21,45.05,2659202,0
+LW.US,D,20260128,000000,45,45.47,44.31,45.47,2973710,0
+LW.US,D,20260129,000000,45.5,46.14,45.2,45.96,4040725,0
+LW.US,D,20260130,000000,45.36,46.11,44.93,45.93,3507864,0
+LW.US,D,20260202,000000,45.48,46.15,45,45.02,3489596,0
+LW.US,D,20260203,000000,44.76,46.33,44.71,46.29,2959059,0
+LW.US,D,20260204,000000,46.5,48.15,46.41,47.78,4588976,0
+LW.US,D,20260205,000000,47.85,47.9,46.6925,47.48,2215349,0
+LW.US,D,20260206,000000,47.94,50.41,47.4,50.12,3645071,0
+LW.US,D,20260209,000000,51.21,52.05,50.37,50.66,3016624,0
+LW.US,D,20260210,000000,50.36,51.13,50.18,50.58,1472257,0
+LW.US,D,20260211,000000,50.5,50.5499,49.6,50.24,1677814,0
+LW.US,D,20260212,000000,50.47,50.58,49.35,50.31,1489262,0
+LW.US,D,20260213,000000,50.42,50.88,49.71,49.82,1383891,0
+LW.US,D,20260217,000000,50,50.39,46.59,48.18,2359493,0
+LW.US,D,20260218,000000,47.855,49.105,47.855,48.86,1361483,0
diff --git a/daily/us/nyse stocks/1/lxp.us.txt b/daily/us/nyse stocks/1/lxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc547d7a24962b3574be16d8273c11b823166b39
--- /dev/null
+++ b/daily/us/nyse stocks/1/lxp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXP.US,D,20050225,000000,35.9477,36.7789,35.9477,36.6706,129404,0
+LXP.US,D,20050228,000000,36.6706,36.6706,36.0274,36.4539,110807,0
+LXP.US,D,20050301,000000,36.5558,37.1394,36.4756,36.8478,111278,0
+LXP.US,D,20050302,000000,36.6982,37.3131,36.5558,37.2792,148897,0
+LXP.US,D,20050303,000000,37.2927,38.2333,37.2596,38.0808,125255,0
+LXP.US,D,20050304,000000,38.0336,38.8945,37.966,38.7768,150107,0
+LXP.US,D,20050307,000000,38.7926,39.5545,38.5302,39.0047,77548.3,0
+LXP.US,D,20050308,000000,38.8945,39.1004,38.7203,38.8707,119686,0
+LXP.US,D,20050309,000000,38.7002,38.7768,37.6544,37.6544,260913,0
+LXP.US,D,20050310,000000,37.5988,37.9977,37.3131,37.7756,203224,0
+LXP.US,D,20050311,000000,37.5718,37.6728,37.1664,37.3244,169967,0
+LXP.US,D,20050314,000000,37.423,38.0527,37.2596,37.8314,686590,0
+LXP.US,D,20050315,000000,37.8904,38.5302,37.8754,37.9776,162189,0
+LXP.US,D,20050316,000000,37.7756,38.3774,37.458,37.5718,70507.6,0
+LXP.US,D,20050317,000000,37.5049,37.9977,37.3988,37.8073,73504,0
+LXP.US,D,20050318,000000,38.1008,38.1008,37.2927,37.8314,161717,0
+LXP.US,D,20050321,000000,37.7446,37.7446,37.2927,37.4418,158722,0
+LXP.US,D,20050322,000000,37.4819,37.9112,36.6982,36.6982,165763,0
+LXP.US,D,20050323,000000,36.6982,36.9914,36.012,36.7517,144747,0
+LXP.US,D,20050324,000000,36.8478,37.3244,36.6248,36.6402,79545.2,0
+LXP.US,D,20050328,000000,36.6402,36.8478,36.0946,36.4756,90893.5,0
+LXP.US,D,20050329,000000,36.2442,36.7517,35.8872,35.8987,94413.5,0
+LXP.US,D,20050330,000000,36.9092,37.1394,36.6248,36.8478,222033,0
+LXP.US,D,20050331,000000,36.6248,36.8172,36.0683,36.3244,161087,0
+LXP.US,D,20050401,000000,36.5287,37.0771,35.8872,36.3963,94782.2,0
+LXP.US,D,20050404,000000,36.4158,36.8478,35.9666,36.4158,143171,0
+LXP.US,D,20050405,000000,36.4158,36.7517,36.4158,36.6248,140648,0
+LXP.US,D,20050406,000000,36.6402,36.8904,36.5558,36.5826,89633,0
+LXP.US,D,20050407,000000,36.5826,36.8712,36.3774,36.8712,98932.1,0
+LXP.US,D,20050408,000000,36.8712,36.8712,36.4158,36.4342,92994.8,0
+LXP.US,D,20050411,000000,36.6706,36.7246,36.3244,36.3963,79281.8,0
+LXP.US,D,20050412,000000,36.2442,37.423,36.1639,37.423,83906.4,0
+LXP.US,D,20050413,000000,37.423,37.5718,36.9092,36.9914,72136.7,0
+LXP.US,D,20050414,000000,36.9914,37.1664,36.3244,36.4158,66410.4,0
+LXP.US,D,20050415,000000,36.4539,36.8904,36.2442,36.7405,105552,0
+LXP.US,D,20050418,000000,36.5826,37.2927,36.3774,37.1197,90264.1,0
+LXP.US,D,20050419,000000,37.2596,38.3774,37.2596,38.3774,455521,0
+LXP.US,D,20050420,000000,38.1728,38.6072,38.0214,38.3251,203276,0
+LXP.US,D,20050421,000000,38.6798,38.7487,38.0808,38.405,168547,0
+LXP.US,D,20050422,000000,38.2333,38.6072,38.0808,38.5302,87689,0
+LXP.US,D,20050425,000000,38.4697,38.9844,38.4697,38.8498,102294,0
+LXP.US,D,20050426,000000,38.7926,39.1004,38.5302,38.7487,131034,0
+LXP.US,D,20050427,000000,37.966,38.3251,37.7162,38.0808,111594,0
+LXP.US,D,20050428,000000,37.8754,38.0808,37.6105,37.7446,93941.6,0
+LXP.US,D,20050429,000000,37.7446,38.2333,37.5988,38.0336,75604.8,0
+LXP.US,D,20050502,000000,38.189,38.6072,37.8754,38.6072,79860.2,0
+LXP.US,D,20050503,000000,38.7487,38.9234,38.4414,38.8176,115429,0
+LXP.US,D,20050504,000000,38.8176,39.5006,38.5302,39.5006,58949.5,0
+LXP.US,D,20050505,000000,39.2362,39.4634,38.6072,38.8176,126988,0
+LXP.US,D,20050506,000000,38.6598,39.1827,38.5098,38.8707,86900.7,0
+LXP.US,D,20050509,000000,38.7487,39.3064,38.4855,39.1004,141122,0
+LXP.US,D,20050510,000000,38.8176,38.8176,37.9776,38.5302,176585,0
+LXP.US,D,20050511,000000,38.5788,38.6272,37.8754,38.1728,145535,0
+LXP.US,D,20050512,000000,37.966,38.189,37.4819,37.5049,119686,0
+LXP.US,D,20050513,000000,37.7162,37.7162,37.1394,37.3244,159930,0
+LXP.US,D,20050516,000000,37.0968,37.8073,37.0968,37.7446,90367.3,0
+LXP.US,D,20050517,000000,37.458,38.189,37.458,38.0808,129194,0
+LXP.US,D,20050518,000000,38.1728,39.1501,38.1728,39.1004,261858,0
+LXP.US,D,20050519,000000,38.9234,39.7149,38.9234,39.6857,186568,0
+LXP.US,D,20050520,000000,39.7024,39.7024,39.2074,39.7024,93993.1,0
+LXP.US,D,20050523,000000,39.8192,39.9446,39.4054,39.6418,115272,0
+LXP.US,D,20050524,000000,39.3064,39.3064,38.6598,39.0495,113852,0
+LXP.US,D,20050525,000000,38.8707,38.8707,38.1008,38.3089,129037,0
+LXP.US,D,20050526,000000,38.2333,38.7487,37.8073,37.8754,135972,0
+LXP.US,D,20050527,000000,37.8904,38.2333,37.8904,38.0214,93152.5,0
+LXP.US,D,20050531,000000,37.847,38.4697,37.847,38.1325,113852,0
+LXP.US,D,20050601,000000,38.0214,38.7487,37.9977,38.5788,178162,0
+LXP.US,D,20050602,000000,38.5788,38.8176,38.4212,38.7926,119632,0
+LXP.US,D,20050603,000000,38.6072,39.0047,38.2567,38.4697,113695,0
+LXP.US,D,20050606,000000,38.3569,38.9234,38.3569,38.9234,79545.2,0
+LXP.US,D,20050607,000000,38.8176,39.3064,38.7487,38.7768,92364.7,0
+LXP.US,D,20050608,000000,38.8176,39.1827,38.6072,38.6798,74027.8,0
+LXP.US,D,20050609,000000,38.6072,38.6477,38.189,38.4414,63520.5,0
+LXP.US,D,20050610,000000,38.5788,38.7002,38.4855,38.6072,68090.5,0
+LXP.US,D,20050613,000000,38.5788,38.8176,38.3251,38.8176,66882.2,0
+LXP.US,D,20050614,000000,38.6798,39.4342,38.6272,39.4342,210474,0
+LXP.US,D,20050615,000000,39.5545,39.5545,38.9844,39.0883,120317,0
+LXP.US,D,20050616,000000,39.1501,39.3514,38.8498,39.3514,112067,0
+LXP.US,D,20050617,000000,39.6857,40.0072,39.4342,39.765,221455,0
+LXP.US,D,20050620,000000,39.6418,39.9821,39.5006,39.765,65990.2,0
+LXP.US,D,20050621,000000,39.7149,39.8986,39.4342,39.5174,72871.7,0
+LXP.US,D,20050622,000000,39.5174,39.8986,39.4054,39.6418,65937.5,0
+LXP.US,D,20050623,000000,39.6418,40.1535,39.3514,39.5006,67567.2,0
+LXP.US,D,20050624,000000,39.3514,39.5545,38.9476,39.5545,118003,0
+LXP.US,D,20050627,000000,39.3514,39.3514,38.6798,39.1004,159878,0
+LXP.US,D,20050628,000000,39.2074,40.0657,39.2074,40.0324,135552,0
+LXP.US,D,20050629,000000,40.0324,40.521,40.0072,40.3665,83748.2,0
+LXP.US,D,20050630,000000,40.2663,40.4333,39.7941,40.2454,234221,0
+LXP.US,D,20050701,000000,40.3122,40.4333,39.6418,40.0657,102977,0
+LXP.US,D,20050705,000000,39.8651,41.4316,39.744,41.4316,106076,0
+LXP.US,D,20050706,000000,41.2519,41.2519,39.9196,39.9196,94625.1,0
+LXP.US,D,20050707,000000,39.5174,40.3665,39.4342,40.3122,82118.5,0
+LXP.US,D,20050708,000000,40.1117,40.9764,39.7941,40.8134,116322,0
+LXP.US,D,20050711,000000,40.6129,41.6781,40.6129,41.6781,84589,0
+LXP.US,D,20050712,000000,41.4316,41.8242,41.3314,41.7073,92627.8,0
+LXP.US,D,20050713,000000,41.2688,41.2688,40.3248,40.876,341402,0
+LXP.US,D,20050714,000000,41.181,41.181,40.0657,40.0657,175325,0
+LXP.US,D,20050715,000000,39.7149,40.2871,39.3064,40.1535,126463,0
+LXP.US,D,20050718,000000,39.8986,40.095,39.3064,39.765,86794.9,0
+LXP.US,D,20050719,000000,39.8651,40.3122,39.8444,39.9821,88318.9,0
+LXP.US,D,20050720,000000,39.7941,40.4919,39.765,40.3874,133504,0
+LXP.US,D,20050721,000000,40.2871,40.6672,39.6857,39.8819,167548,0
+LXP.US,D,20050722,000000,39.9821,39.9821,39.5006,39.8986,172646,0
+LXP.US,D,20050725,000000,39.8819,39.8819,39.1827,39.4634,154415,0
+LXP.US,D,20050726,000000,39.5006,39.8986,39.4759,39.6857,172435,0
+LXP.US,D,20050727,000000,39.4759,39.5545,38.7926,39.4054,156832,0
+LXP.US,D,20050728,000000,39.4759,40.0657,39.2772,39.7149,195815,0
+LXP.US,D,20050729,000000,39.6418,40.0657,39.5174,39.7024,955174,0
+LXP.US,D,20050801,000000,39.765,40.0657,39.4634,39.567,197551,0
+LXP.US,D,20050802,000000,39.4054,40.2663,39.3514,40.2663,124361,0
+LXP.US,D,20050803,000000,40.2663,40.2871,39.2362,39.7149,107023,0
+LXP.US,D,20050804,000000,39.6418,39.6418,38.5788,38.7487,176954,0
+LXP.US,D,20050805,000000,38.7203,38.7203,37.0575,37.5988,159564,0
+LXP.US,D,20050808,000000,37.6385,37.6544,35.5843,35.8378,196025,0
+LXP.US,D,20050809,000000,36.184,36.7405,36.0946,36.3244,152944,0
+LXP.US,D,20050810,000000,36.5287,37.4418,36.5287,37.0345,203013,0
+LXP.US,D,20050811,000000,36.8478,37.5049,36.7246,37.4819,123573,0
+LXP.US,D,20050812,000000,37.5324,37.5324,36.5826,37.2792,112802,0
+LXP.US,D,20050815,000000,37.2792,37.5049,36.8904,37.0112,107181,0
+LXP.US,D,20050816,000000,36.9914,37.6544,36.9489,37.5049,108704,0
+LXP.US,D,20050817,000000,37.4819,37.9776,37.1394,37.423,110018,0
+LXP.US,D,20050818,000000,37.1394,37.3558,36.7405,36.8712,85324.7,0
+LXP.US,D,20050819,000000,36.6056,36.9914,36.4158,36.8478,64046,0
+LXP.US,D,20050822,000000,36.6982,37.3558,36.6982,37.3244,119948,0
+LXP.US,D,20050823,000000,37.2596,37.9112,37.2596,37.5988,235378,0
+LXP.US,D,20050824,000000,37.5049,38.3335,37.3988,37.8754,126621,0
+LXP.US,D,20050825,000000,37.8754,38.1008,37.7162,37.8754,56112,0
+LXP.US,D,20050826,000000,37.8073,37.9776,36.9685,37.1197,87269.1,0
+LXP.US,D,20050829,000000,36.9297,37.3558,36.5558,37.2927,71927.5,0
+LXP.US,D,20050830,000000,37.0575,37.2927,36.8478,37.0968,64466.4,0
+LXP.US,D,20050831,000000,36.9297,38.0808,36.9297,38.0808,164396,0
+LXP.US,D,20050901,000000,37.9379,38.8945,37.8754,38.141,95307.2,0
+LXP.US,D,20050902,000000,38.3251,38.5788,37.7162,37.9776,90052.7,0
+LXP.US,D,20050906,000000,38.141,39.4759,38.141,39.4342,227865,0
+LXP.US,D,20050907,000000,39.3682,39.5545,38.7002,39.4342,206114,0
+LXP.US,D,20050908,000000,39.2362,39.7024,39.1292,39.4054,146217,0
+LXP.US,D,20050909,000000,39.4054,39.7149,39.4054,39.7149,130140,0
+LXP.US,D,20050912,000000,39.7149,39.7149,39.5006,39.6208,89476,0
+LXP.US,D,20050913,000000,39.3064,39.5006,39.0495,39.2529,99300,0
+LXP.US,D,20050914,000000,39.2529,39.4054,38.7926,38.8945,77601.2,0
+LXP.US,D,20050915,000000,38.8945,39.1004,38.7203,38.8945,79440.3,0
+LXP.US,D,20050916,000000,39.1501,39.1501,38.5302,38.8707,213363,0
+LXP.US,D,20050919,000000,38.6798,38.8498,38.1728,38.3569,55481.9,0
+LXP.US,D,20050920,000000,38.4414,38.7926,38.1325,38.2333,68931.5,0
+LXP.US,D,20050921,000000,37.966,38.189,37.7446,37.7756,88318.9,0
+LXP.US,D,20050922,000000,37.5049,37.9776,37.0968,37.697,93731.7,0
+LXP.US,D,20050923,000000,37.5049,37.9379,37.21,37.6385,79335.2,0
+LXP.US,D,20050926,000000,37.8754,38.1728,37.7446,38.0808,74554,0
+LXP.US,D,20050927,000000,37.7756,38.4414,37.7756,38.3774,100140,0
+LXP.US,D,20050928,000000,38.3774,38.6477,37.9977,38.2333,152732,0
+LXP.US,D,20050929,000000,38.2333,38.8945,37.8073,38.8707,82750.8,0
+LXP.US,D,20050930,000000,38.8707,39.1501,38.7926,38.9844,97093.9,0
+LXP.US,D,20051003,000000,38.9234,39.3682,38.6477,39.1004,156042,0
+LXP.US,D,20051004,000000,39.1004,39.1004,38.0336,38.0336,72505.4,0
+LXP.US,D,20051005,000000,37.8314,38.1728,37.423,37.458,159772,0
+LXP.US,D,20051006,000000,37.458,37.8073,37.1394,37.7162,84694.1,0
+LXP.US,D,20051007,000000,37.7162,37.8754,37.0112,37.4418,80386.2,0
+LXP.US,D,20051010,000000,39.0294,39.0294,36.9092,36.9092,88214.3,0
+LXP.US,D,20051011,000000,37.0771,37.2927,36.3244,36.3963,109126,0
+LXP.US,D,20051012,000000,36.0529,36.3244,35.606,36.0683,113118,0
+LXP.US,D,20051013,000000,35.8872,36.3244,35.3457,35.9893,112014,0
+LXP.US,D,20051014,000000,36.3963,37.0112,36.1402,36.8904,118161,0
+LXP.US,D,20051017,000000,36.8904,36.9914,36.184,36.2859,195657,0
+LXP.US,D,20051018,000000,35.9666,36.3963,35.5843,35.606,122627,0
+LXP.US,D,20051019,000000,35.3457,36.3963,34.9197,36.3963,190929,0
+LXP.US,D,20051020,000000,36.0529,36.2634,35.3695,35.8082,100456,0
+LXP.US,D,20051021,000000,35.9477,36.3052,35.7062,36.2258,72136.7,0
+LXP.US,D,20051024,000000,36.2258,36.7972,36.184,36.7405,103450,0
+LXP.US,D,20051025,000000,36.6248,36.6402,35.7734,36.012,134607,0
+LXP.US,D,20051026,000000,35.7521,36.3244,35.4352,35.921,91418.5,0
+LXP.US,D,20051027,000000,35.5843,35.5843,34.5964,34.5964,66463.3,0
+LXP.US,D,20051028,000000,34.8624,35.6648,34.8624,35.6648,149317,0
+LXP.US,D,20051031,000000,35.6648,36.3244,35.6648,36.0529,120789,0
+LXP.US,D,20051101,000000,34.9351,35.3457,34.5776,34.6632,130929,0
+LXP.US,D,20051102,000000,34.5596,34.9351,34.4482,34.9351,183416,0
+LXP.US,D,20051103,000000,34.9593,35.0889,34.0258,34.1908,219195,0
+LXP.US,D,20051104,000000,34.1908,34.4288,33.68,34.4288,173959,0
+LXP.US,D,20051107,000000,34.4978,35.0062,34.2292,35.0062,264747,0
+LXP.US,D,20051108,000000,34.6201,34.8984,34.4765,34.6424,148688,0
+LXP.US,D,20051109,000000,34.3286,34.9351,34.2815,34.8838,175325,0
+LXP.US,D,20051110,000000,34.837,35.3695,34.4978,35.3695,142750,0
+LXP.US,D,20051111,000000,35.1765,35.3457,34.8624,34.982,144377,0
+LXP.US,D,20051114,000000,35.0249,35.0516,33.9368,34.3892,272155,0
+LXP.US,D,20051115,000000,34.5199,34.6894,33.9368,34.0074,138705,0
+LXP.US,D,20051116,000000,34.0388,34.1729,33.5322,33.7216,131034,0
+LXP.US,D,20051117,000000,33.8274,34.5964,33.8274,34.4288,139912,0
+LXP.US,D,20051118,000000,34.5964,34.6424,34.2126,34.5776,64727.6,0
+LXP.US,D,20051121,000000,34.6424,35.0062,34.3433,34.9197,94309.8,0
+LXP.US,D,20051122,000000,34.8624,35.2627,34.8119,35.2217,106130,0
+LXP.US,D,20051123,000000,35.0889,35.606,35.0889,35.606,97408.5,0
+LXP.US,D,20051125,000000,35.6515,35.689,35.3858,35.5843,26795,0
+LXP.US,D,20051128,000000,35.689,35.8657,35.3858,35.3858,196445,0
+LXP.US,D,20051129,000000,35.5542,35.606,35.3457,35.4803,51752.2,0
+LXP.US,D,20051130,000000,35.4535,35.6648,35.0516,35.2434,116691,0
+LXP.US,D,20051201,000000,35.3277,36.0274,35.3277,36.0274,162189,0
+LXP.US,D,20051202,000000,35.8378,35.8378,35.3858,35.5204,66358.4,0
+LXP.US,D,20051205,000000,35.3695,35.4803,34.9351,35.3457,134081,0
+LXP.US,D,20051206,000000,35.7258,35.7258,35.0702,35.0889,116008,0
+LXP.US,D,20051207,000000,35.0062,35.3056,34.8984,35.1101,102294,0
+LXP.US,D,20051208,000000,35.159,35.4535,34.9351,35.4352,123206,0
+LXP.US,D,20051209,000000,35.3695,35.8378,35.3056,35.8198,152786,0
+LXP.US,D,20051212,000000,36.0274,36.0274,35.0889,35.3695,151891,0
+LXP.US,D,20051213,000000,35.2627,36.012,35.2627,35.7062,205641,0
+LXP.US,D,20051214,000000,35.8082,36.184,35.5542,36.012,69143.2,0
+LXP.US,D,20051215,000000,35.921,36.0946,35.2434,35.3457,180211,0
+LXP.US,D,20051216,000000,35.4352,35.689,35.1285,35.3056,335152,0
+LXP.US,D,20051219,000000,34.3107,35.2034,34.3107,35.0062,211471,0
+LXP.US,D,20051220,000000,34.6632,35.5204,34.6632,35.2217,168336,0
+LXP.US,D,20051221,000000,35.1285,35.5204,34.9351,35.1765,158564,0
+LXP.US,D,20051222,000000,35.159,35.6648,35.159,35.6324,92680.2,0
+LXP.US,D,20051223,000000,35.7521,35.9666,35.6648,35.7062,39195.3,0
+LXP.US,D,20051227,000000,35.8378,35.8987,35.2835,35.3056,100456,0
+LXP.US,D,20051228,000000,35.3695,35.8872,35.3695,35.8872,114695,0
+LXP.US,D,20051229,000000,35.8987,35.9666,35.3695,35.3858,109334,0
+LXP.US,D,20051230,000000,35.4944,35.5433,35.159,35.2627,108074,0
+LXP.US,D,20060103,000000,35.4944,36.3774,34.8984,36.354,130193,0
+LXP.US,D,20060104,000000,36.3244,36.4539,36.012,36.1172,96410.1,0
+LXP.US,D,20060105,000000,36.0946,36.6248,36.0274,36.5032,86113.5,0
+LXP.US,D,20060106,000000,36.3963,36.4756,35.9477,36.4756,83432.6,0
+LXP.US,D,20060109,000000,36.5826,37.3558,36.4756,37.3244,111278,0
+LXP.US,D,20060110,000000,37.21,37.8754,37.1394,37.7162,139019,0
+LXP.US,D,20060111,000000,37.6728,37.7162,37.21,37.458,98879.1,0
+LXP.US,D,20060112,000000,37.2792,37.458,36.8478,36.8712,90526.5,0
+LXP.US,D,20060113,000000,36.7246,36.9914,36.4756,36.8712,62628.2,0
+LXP.US,D,20060117,000000,36.5032,36.6982,36.3244,36.5826,36725.1,0
+LXP.US,D,20060118,000000,36.4539,37.0968,36.354,37.0968,82697.7,0
+LXP.US,D,20060119,000000,36.9914,37.6105,36.9914,37.5718,87215.5,0
+LXP.US,D,20060120,000000,37.9112,37.9112,36.6248,36.8904,74291.6,0
+LXP.US,D,20060123,000000,37.0575,37.0575,36.6056,36.9489,96094.4,0
+LXP.US,D,20060124,000000,36.9297,37.3244,36.9297,37.21,70560.5,0
+LXP.US,D,20060125,000000,37.21,37.2324,36.6056,36.8172,106498,0
+LXP.US,D,20060126,000000,36.8904,37.1394,36.5287,37.1394,159195,0
+LXP.US,D,20060127,000000,36.7972,36.9685,36.575,36.6982,123889,0
+LXP.US,D,20060130,000000,36.5558,36.8904,36.3244,36.5032,81383.1,0
+LXP.US,D,20060131,000000,36.575,36.9914,36.2019,36.7517,107601,0
+LXP.US,D,20060201,000000,36.6706,37.21,36.575,36.7246,104396,0
+LXP.US,D,20060202,000000,36.6706,36.7517,35.7521,36.0946,81068.7,0
+LXP.US,D,20060203,000000,35.8378,35.9893,35.2627,35.4535,84432.2,0
+LXP.US,D,20060206,000000,35.3277,35.7734,35.1285,35.7734,63099.4,0
+LXP.US,D,20060207,000000,35.4803,35.8987,35.1285,35.1765,83380,0
+LXP.US,D,20060208,000000,35.0062,35.3695,34.9197,35.1765,103293,0
+LXP.US,D,20060209,000000,35.2627,35.4352,35.0889,35.1101,101295,0
+LXP.US,D,20060210,000000,35.0062,35.3457,35.0062,35.1285,143696,0
+LXP.US,D,20060213,000000,35.2627,35.4803,35.0516,35.1765,69668.7,0
+LXP.US,D,20060214,000000,35.3056,36.184,34.9197,35.5843,116795,0
+LXP.US,D,20060215,000000,35.5204,36.0274,35.3457,35.9666,59842.7,0
+LXP.US,D,20060216,000000,35.5843,36.4158,35.5843,36.2634,125675,0
+LXP.US,D,20060217,000000,35.5843,36.3052,35.4944,35.689,167496,0
+LXP.US,D,20060221,000000,35.5204,35.689,35.2627,35.689,151997,0
+LXP.US,D,20060222,000000,35.689,36.1172,35.4803,36.1172,165710,0
+LXP.US,D,20060223,000000,36.0529,36.1172,35.4944,35.6515,185045,0
+LXP.US,D,20060224,000000,35.5204,35.7258,35.1765,35.4535,74080.9,0
+LXP.US,D,20060227,000000,35.4944,35.7258,35.2217,35.3277,261491,0
+LXP.US,D,20060228,000000,35.2217,35.4803,35.2217,35.3056,89107.3,0
+LXP.US,D,20060301,000000,35.3056,35.7258,35.2627,35.7258,91523.6,0
+LXP.US,D,20060302,000000,35.7258,35.7258,34.6894,34.6894,296378,0
+LXP.US,D,20060303,000000,34.6894,34.6894,34.0388,34.0809,133031,0
+LXP.US,D,20060306,000000,32.4983,34.3892,32.4983,34.1386,220930,0
+LXP.US,D,20060307,000000,34.0258,34.1386,33.68,33.9823,145692,0
+LXP.US,D,20060308,000000,33.7843,34.1386,33.4656,34.1386,149423,0
+LXP.US,D,20060309,000000,34.0605,34.5596,34.0605,34.4765,87372.1,0
+LXP.US,D,20060310,000000,34.5964,34.8624,34.3433,34.7864,97776.2,0
+LXP.US,D,20060313,000000,35.0702,35.0889,34.3286,34.5776,105919,0
+LXP.US,D,20060314,000000,34.5776,34.8119,34.2815,34.6894,99510,0
+LXP.US,D,20060315,000000,34.6894,34.7864,34.4482,34.7864,121577,0
+LXP.US,D,20060316,000000,34.8119,35.1765,34.7864,35.0062,190877,0
+LXP.US,D,20060317,000000,35.0062,35.8657,34.7108,35.8657,294170,0
+LXP.US,D,20060320,000000,35.8657,35.8872,34.9351,35.3277,105131,0
+LXP.US,D,20060321,000000,35.4535,35.689,34.6201,34.6424,135342,0
+LXP.US,D,20060322,000000,34.5776,35.0516,34.4482,34.9351,118424,0
+LXP.US,D,20060323,000000,34.7726,35.4105,34.7726,35.3695,144798,0
+LXP.US,D,20060324,000000,35.4352,35.4803,35.0062,35.0889,159825,0
+LXP.US,D,20060327,000000,35.1101,35.159,34.3892,34.7108,450843,0
+LXP.US,D,20060328,000000,34.6632,34.6632,33.9823,34.2815,302367,0
+LXP.US,D,20060329,000000,34.7726,34.7726,34.2126,34.4288,236325,0
+LXP.US,D,20060330,000000,34.4288,34.5596,34.1908,34.5199,132399,0
+LXP.US,D,20060331,000000,34.4978,34.5776,34.2292,34.5199,175430,0
+LXP.US,D,20060403,000000,34.2815,34.7726,33.5488,33.8102,226078,0
+LXP.US,D,20060404,000000,33.6194,34.1386,33.5322,33.6582,139966,0
+LXP.US,D,20060405,000000,33.68,34.1068,33.5805,33.7677,143906,0
+LXP.US,D,20060406,000000,33.6194,34.4288,33.6194,34.2815,495923,0
+LXP.US,D,20060407,000000,34.1908,34.6201,34.0605,34.1068,254186,0
+LXP.US,D,20060410,000000,34.0388,34.3972,33.9368,34.0388,299634,0
+LXP.US,D,20060411,000000,34.0605,34.5776,33.9823,34.1908,223610,0
+LXP.US,D,20060412,000000,34.3433,34.4482,33.9648,34.1068,158302,0
+LXP.US,D,20060413,000000,34.0258,34.2292,33.9368,34.1908,227812,0
+LXP.US,D,20060417,000000,34.1068,34.2502,33.9648,34.1068,172698,0
+LXP.US,D,20060418,000000,34.3107,35.5204,34.2815,35.3695,305150,0
+LXP.US,D,20060419,000000,35.2627,36.012,35.159,36.012,241841,0
+LXP.US,D,20060420,000000,36.2442,36.2442,35.8378,35.9666,162715,0
+LXP.US,D,20060421,000000,36.6706,36.6706,35.7062,36.2019,408391,0
+LXP.US,D,20060424,000000,36.1639,36.2258,35.689,35.7258,304783,0
+LXP.US,D,20060425,000000,35.8198,35.8872,35.4105,35.6648,325589,0
+LXP.US,D,20060426,000000,35.3457,35.4535,34.2815,34.5596,238269,0
+LXP.US,D,20060427,000000,34.0388,35.5204,34.0258,35.0889,246358,0
+LXP.US,D,20060428,000000,34.8624,36.2634,34.6201,35.689,237532,0
+LXP.US,D,20060501,000000,35.8657,35.8872,35.0249,35.1101,208794,0
+LXP.US,D,20060502,000000,35.1765,35.5843,34.5964,35.3695,225658,0
+LXP.US,D,20060503,000000,35.3457,35.7062,35.0516,35.606,216096,0
+LXP.US,D,20060504,000000,35.5204,35.921,35.5204,35.7062,151367,0
+LXP.US,D,20060505,000000,35.7521,36.2442,35.7062,36.184,75080,0
+LXP.US,D,20060508,000000,36.012,36.4158,36.012,36.3052,147952,0
+LXP.US,D,20060509,000000,36.2258,36.5826,36.0946,36.184,121209,0
+LXP.US,D,20060510,000000,36.0529,36.1639,35.4105,35.7258,127935,0
+LXP.US,D,20060511,000000,35.6515,35.6515,34.6632,34.7726,174537,0
+LXP.US,D,20060512,000000,33.9368,34.8119,33.9368,34.2126,188879,0
+LXP.US,D,20060515,000000,34.0258,34.6632,33.9648,34.5199,168022,0
+LXP.US,D,20060516,000000,34.5776,34.7864,34.4288,34.5199,102347,0
+LXP.US,D,20060517,000000,34.4288,34.4288,33.68,34.0258,96830.8,0
+LXP.US,D,20060518,000000,34.2815,34.7264,34.1068,34.1068,161665,0
+LXP.US,D,20060519,000000,34.0074,34.2292,33.3847,33.5918,171751,0
+LXP.US,D,20060522,000000,33.4886,33.8528,33.4427,33.5918,205483,0
+LXP.US,D,20060523,000000,33.7677,33.9368,33.2284,33.2974,166918,0
+LXP.US,D,20060524,000000,33.2768,33.8528,32.9561,33.6582,401037,0
+LXP.US,D,20060525,000000,33.9648,34.5596,33.8905,34.5596,139546,0
+LXP.US,D,20060526,000000,34.7726,35.1765,34.3433,34.3972,75813.5,0
+LXP.US,D,20060530,000000,34.3612,34.3892,33.5918,33.634,104658,0
+LXP.US,D,20060531,000000,33.68,33.916,33.2284,33.68,171333,0
+LXP.US,D,20060601,000000,33.6194,33.7677,33.3186,33.7,234589,0
+LXP.US,D,20060602,000000,33.8905,34.1068,33.5805,33.8905,115745,0
+LXP.US,D,20060605,000000,33.7216,34.3972,33.7,33.7677,132557,0
+LXP.US,D,20060606,000000,33.7677,33.8274,33.1903,33.5322,113695,0
+LXP.US,D,20060607,000000,33.5322,34.5596,33.5322,33.9368,156042,0
+LXP.US,D,20060608,000000,33.68,33.9823,33.1281,33.7464,151945,0
+LXP.US,D,20060609,000000,33.8274,34.2126,33.5322,33.8274,91892.1,0
+LXP.US,D,20060612,000000,33.8274,33.8274,33.2284,33.2284,146428,0
+LXP.US,D,20060613,000000,33.2284,33.8274,33.1903,33.215,204957,0
+LXP.US,D,20060614,000000,33.2768,33.4046,32.883,32.9385,354065,0
+LXP.US,D,20060615,000000,33.0555,33.8771,33.035,33.8274,135867,0
+LXP.US,D,20060616,000000,33.8274,33.8528,33.4656,33.7,426990,0
+LXP.US,D,20060619,000000,33.6194,33.7,33.2768,33.5322,155306,0
+LXP.US,D,20060620,000000,33.4656,33.6194,33.0208,33.0826,72925.3,0
+LXP.US,D,20060621,000000,33.0208,33.8274,33.0208,33.6582,96462.8,0
+LXP.US,D,20060622,000000,33.5322,33.7464,33.3186,33.5805,116639,0
+LXP.US,D,20060623,000000,33.5918,33.68,33.3354,33.4427,69929.2,0
+LXP.US,D,20060626,000000,33.7677,34.0809,33.5918,34.0258,121892,0
+LXP.US,D,20060627,000000,33.9368,34.1908,33.8905,33.9648,116322,0
+LXP.US,D,20060628,000000,34.1595,34.1908,33.8274,34.1908,67461.8,0
+LXP.US,D,20060629,000000,34.3107,35.0062,34.0388,35.0062,147268,0
+LXP.US,D,20060630,000000,35.3457,35.8198,35.0062,35.7521,255448,0
+LXP.US,D,20060703,000000,35.7734,36.0946,35.5204,36.0683,48441.9,0
+LXP.US,D,20060705,000000,35.8378,35.9893,35.4352,35.5542,163660,0
+LXP.US,D,20060706,000000,35.5433,35.6648,35.0062,35.5542,133871,0
+LXP.US,D,20060707,000000,35.5843,35.8378,34.8119,34.9351,157250,0
+LXP.US,D,20060710,000000,35.0062,35.4535,34.8624,35.1765,126621,0
+LXP.US,D,20060711,000000,35.0062,35.4352,34.6894,35.3695,125465,0
+LXP.US,D,20060712,000000,35.3056,35.5542,34.8624,35.159,284976,0
+LXP.US,D,20060713,000000,35.0516,35.2217,34.1729,34.3972,121997,0
+LXP.US,D,20060714,000000,34.3972,34.3972,33.6582,34.0809,115850,0
+LXP.US,D,20060717,000000,34.0074,34.7108,33.8905,34.4765,93048.2,0
+LXP.US,D,20060718,000000,34.6894,35.2835,34.3433,35.1765,136235,0
+LXP.US,D,20060719,000000,35.2835,35.9893,35.2217,35.9893,162768,0
+LXP.US,D,20060720,000000,36.1639,36.2442,35.2434,35.2627,159510,0
+LXP.US,D,20060721,000000,35.0516,35.0702,34.5964,34.7108,113065,0
+LXP.US,D,20060724,000000,34.8624,34.9351,32.5935,33.4427,661318,0
+LXP.US,D,20060725,000000,32.9561,33.4656,32.7856,33.3847,303417,0
+LXP.US,D,20060726,000000,33.0208,33.2526,32.6946,33.2284,459986,0
+LXP.US,D,20060727,000000,32.9561,32.9794,32.4042,32.4983,156095,0
+LXP.US,D,20060728,000000,32.6946,33.3186,32.5232,33.3186,201857,0
+LXP.US,D,20060731,000000,33.2526,33.2768,32.8065,32.9794,199860,0
+LXP.US,D,20060801,000000,32.7856,33.0555,32.327,32.8622,233908,0
+LXP.US,D,20060802,000000,32.9385,33.0826,32.7193,33.0208,184100,0
+LXP.US,D,20060803,000000,32.8622,33.1632,32.8274,33.1281,160036,0
+LXP.US,D,20060804,000000,33.2768,33.3596,32.7385,33.0208,315922,0
+LXP.US,D,20060807,000000,32.8487,32.9561,32.4983,32.5935,133031,0
+LXP.US,D,20060808,000000,32.5232,32.9561,32.3809,32.5488,238846,0
+LXP.US,D,20060809,000000,32.8622,33.109,32.5764,32.8274,487306,0
+LXP.US,D,20060810,000000,32.8622,33.8528,32.6946,33.3847,476642,0
+LXP.US,D,20060811,000000,33.2284,34.1068,33.035,33.7464,333786,0
+LXP.US,D,20060814,000000,33.7464,34.7726,33.7464,34.5964,314608,0
+LXP.US,D,20060815,000000,35.0062,35.0249,34.3433,34.4288,293119,0
+LXP.US,D,20060816,000000,34.5964,34.7726,34.5199,34.7108,131506,0
+LXP.US,D,20060817,000000,34.6424,35.1765,34.5199,34.9351,224345,0
+LXP.US,D,20060818,000000,35.0062,35.0062,34.6201,34.7726,191191,0
+LXP.US,D,20060821,000000,34.5596,34.982,34.4978,34.9197,171910,0
+LXP.US,D,20060822,000000,34.6894,35.0702,34.6894,34.9351,113959,0
+LXP.US,D,20060823,000000,34.9197,35.0062,34.2815,34.5199,191454,0
+LXP.US,D,20060824,000000,34.5199,34.6894,34.2815,34.5596,139281,0
+LXP.US,D,20060825,000000,34.4765,34.7726,34.1908,34.3286,101190,0
+LXP.US,D,20060828,000000,34.3892,34.7108,34.3433,34.5964,139966,0
+LXP.US,D,20060829,000000,34.6424,34.8984,34.3107,34.8624,110281,0
+LXP.US,D,20060830,000000,35.0062,35.3457,34.7726,35.0889,118110,0
+LXP.US,D,20060831,000000,35.0889,35.2627,34.7864,34.7864,123678,0
+LXP.US,D,20060901,000000,35.0889,35.0889,34.3892,34.5964,108704,0
+LXP.US,D,20060905,000000,34.6632,34.8838,34.5596,34.7726,82172.4,0
+LXP.US,D,20060906,000000,34.5964,34.7264,34.3433,34.3612,94309.8,0
+LXP.US,D,20060907,000000,34.1908,34.2292,33.68,33.7677,112907,0
+LXP.US,D,20060908,000000,33.7843,33.9823,33.5918,33.8528,95148.7,0
+LXP.US,D,20060911,000000,33.68,33.9648,33.4656,33.8905,61786.7,0
+LXP.US,D,20060912,000000,33.9368,34.2815,33.6582,34.1068,174642,0
+LXP.US,D,20060913,000000,34.2126,34.3972,34.0074,34.3286,141805,0
+LXP.US,D,20060914,000000,34.1386,34.1908,33.8528,33.9368,101770,0
+LXP.US,D,20060915,000000,34.1068,34.3433,33.8771,33.916,244257,0
+LXP.US,D,20060918,000000,33.8102,34.2815,33.8102,34.1595,140071,0
+LXP.US,D,20060919,000000,34.1386,34.6424,34.1386,34.6424,157198,0
+LXP.US,D,20060920,000000,34.75,35.2434,34.7108,35.0889,273470,0
+LXP.US,D,20060921,000000,35.2627,35.2835,34.9197,35.0516,257338,0
+LXP.US,D,20060922,000000,34.8838,35.5843,34.837,35.5843,317971,0
+LXP.US,D,20060925,000000,35.5433,35.7734,35.2627,35.6324,168336,0
+LXP.US,D,20060926,000000,35.6648,35.7734,35.159,35.2434,196129,0
+LXP.US,D,20060927,000000,35.0889,35.5542,35.0516,35.4105,249248,0
+LXP.US,D,20060928,000000,35.1101,35.3056,34.8984,35.159,346393,0
+LXP.US,D,20060929,000000,35.0516,35.3457,35.0062,35.0702,191928,0
+LXP.US,D,20061002,000000,34.9351,35.159,34.6894,34.8119,218303,0
+LXP.US,D,20061003,000000,34.6424,34.9197,34.5596,34.8838,206954,0
+LXP.US,D,20061004,000000,34.7726,35.1765,34.7726,35.1765,133661,0
+LXP.US,D,20061005,000000,35.2217,35.3858,35.0889,35.3858,204590,0
+LXP.US,D,20061006,000000,35.4352,35.4535,35.0702,35.0889,134500,0
+LXP.US,D,20061009,000000,34.9351,35.2217,34.5776,35.2217,286500,0
+LXP.US,D,20061010,000000,35.1285,35.2034,34.4482,34.837,122785,0
+LXP.US,D,20061011,000000,34.7108,34.8624,34.2815,34.5596,130299,0
+LXP.US,D,20061012,000000,34.6201,34.8838,34.5345,34.8624,220720,0
+LXP.US,D,20061013,000000,34.8984,35.4535,34.7864,35.4535,141541,0
+LXP.US,D,20061016,000000,35.5843,35.8987,35.3695,35.7062,137863,0
+LXP.US,D,20061017,000000,35.6324,35.921,35.4535,35.7521,131403,0
+LXP.US,D,20061018,000000,35.8987,36.1172,35.606,35.7734,127356,0
+LXP.US,D,20061019,000000,35.6648,36.0529,35.4105,35.7258,137129,0
+LXP.US,D,20061020,000000,35.8198,35.8378,35.3277,35.4803,68511.4,0
+LXP.US,D,20061023,000000,35.3056,35.5542,35.1101,35.4352,74817.4,0
+LXP.US,D,20061024,000000,35.2835,35.606,35.1285,35.4535,117794,0
+LXP.US,D,20061025,000000,35.4535,35.921,35.4535,35.689,108285,0
+LXP.US,D,20061026,000000,35.5843,36.1172,35.5843,35.921,143013,0
+LXP.US,D,20061027,000000,35.921,35.921,35.4803,35.7062,98249,0
+LXP.US,D,20061030,000000,35.5204,35.8872,35.3457,35.7062,120578,0
+LXP.US,D,20061031,000000,35.8378,35.8378,35.0249,35.2627,133031,0
+LXP.US,D,20061101,000000,35.4535,35.5542,34.5596,34.5964,121313,0
+LXP.US,D,20061102,000000,34.3972,34.5345,33.9823,34.2815,176113,0
+LXP.US,D,20061103,000000,34.2815,34.3892,33.7677,34.1908,171122,0
+LXP.US,D,20061106,000000,34.3612,34.5964,34.1068,34.5345,135761,0
+LXP.US,D,20061107,000000,34.5596,34.7108,34.2502,34.2502,173066,0
+LXP.US,D,20061108,000000,34.2126,34.6894,34.1386,34.5964,179580,0
+LXP.US,D,20061109,000000,34.5596,34.6632,34.2292,34.4482,125990,0
+LXP.US,D,20061110,000000,34.4978,34.8119,34.3892,34.7726,80333,0
+LXP.US,D,20061113,000000,34.7864,35.0516,34.6424,34.837,87111.4,0
+LXP.US,D,20061114,000000,34.8119,35.3457,34.7108,35.3056,182523,0
+LXP.US,D,20061115,000000,35.2217,35.8082,35.0889,35.5843,177691,0
+LXP.US,D,20061116,000000,35.5843,35.7258,35.2217,35.3858,171122,0
+LXP.US,D,20061117,000000,35.3858,35.4803,35.0516,35.2627,154518,0
+LXP.US,D,20061120,000000,35.3858,36.2442,35.2217,36.184,227655,0
+LXP.US,D,20061121,000000,36.1402,36.575,35.9893,36.3244,190509,0
+LXP.US,D,20061122,000000,36.4756,36.6706,36.2442,36.6056,111121,0
+LXP.US,D,20061124,000000,36.4158,36.9489,36.3244,36.8904,30052.4,0
+LXP.US,D,20061127,000000,36.7246,36.7405,36.184,36.3244,160614,0
+LXP.US,D,20061128,000000,36.3963,36.5826,36.0274,36.3244,157828,0
+LXP.US,D,20061129,000000,36.3244,36.8478,36.3244,36.8172,148634,0
+LXP.US,D,20061130,000000,36.6982,36.8478,36.184,36.5826,546046,0
+LXP.US,D,20061201,000000,36.3963,36.6982,35.9477,36.575,146480,0
+LXP.US,D,20061204,000000,36.6402,36.9914,36.4158,36.8172,158512,0
+LXP.US,D,20061205,000000,36.9914,36.9914,36.5558,36.5826,233802,0
+LXP.US,D,20061206,000000,36.4539,36.9092,36.2634,36.7517,179791,0
+LXP.US,D,20061207,000000,36.8478,36.9092,36.5287,36.8172,118790,0
+LXP.US,D,20061208,000000,36.6402,36.9914,36.3774,36.8712,188618,0
+LXP.US,D,20061211,000000,36.8712,37.21,36.7789,36.9914,126095,0
+LXP.US,D,20061212,000000,36.9092,37.1664,36.5826,36.8172,176061,0
+LXP.US,D,20061213,000000,37.0112,37.1664,36.354,36.575,154204,0
+LXP.US,D,20061214,000000,36.5826,36.8172,36.1172,36.2258,188669,0
+LXP.US,D,20061215,000000,36.2258,36.5032,36.1172,36.3052,287130,0
+LXP.US,D,20061218,000000,36.4158,36.4539,35.8657,35.9666,165079,0
+LXP.US,D,20061219,000000,35.7062,36.1639,35.6324,36.1639,212312,0
+LXP.US,D,20061220,000000,36.0946,36.7789,36.0946,36.4756,154046,0
+LXP.US,D,20061221,000000,36.5558,36.8478,36.184,36.2442,133661,0
+LXP.US,D,20061222,000000,36.354,36.4756,35.6648,36.1172,141856,0
+LXP.US,D,20061226,000000,35.7258,36.184,35.7258,36.0529,151052,0
+LXP.US,D,20061227,000000,36.2258,36.8172,36.2258,36.7972,132715,0
+LXP.US,D,20061228,000000,36.7246,36.8904,36.4158,36.7246,248303,0
+LXP.US,D,20061229,000000,36.7972,38.0336,36.6706,37.5049,1447788,0
+LXP.US,D,20070103,000000,37.5324,37.966,36.575,37.0575,509583,0
+LXP.US,D,20070104,000000,37.0112,37.0575,36.4756,36.8172,212261,0
+LXP.US,D,20070105,000000,35.3695,36.6248,35.1285,35.5542,253820,0
+LXP.US,D,20070108,000000,35.3695,35.4803,35.0702,35.4105,282978,0
+LXP.US,D,20070109,000000,35.2835,35.4535,34.4482,35.4535,294853,0
+LXP.US,D,20070110,000000,35.2217,35.2835,34.8838,35.2835,304311,0
+LXP.US,D,20070111,000000,35.2835,35.8378,35.2034,35.6648,292122,0
+LXP.US,D,20070112,000000,35.6648,35.8987,35.3858,35.8987,301736,0
+LXP.US,D,20070116,000000,35.1101,36.354,35.1101,36.354,273470,0
+LXP.US,D,20070117,000000,36.1402,36.5287,35.9666,36.4342,248408,0
+LXP.US,D,20070118,000000,36.354,36.6706,36.1402,36.4342,189933,0
+LXP.US,D,20070119,000000,36.3052,36.7405,35.9666,36.7405,165395,0
+LXP.US,D,20070122,000000,36.7405,36.7972,36.354,36.4539,157198,0
+LXP.US,D,20070123,000000,35.5542,35.5542,34.8119,35.2034,1433234,0
+LXP.US,D,20070124,000000,35.1101,35.3457,34.8119,35.3056,1229117,0
+LXP.US,D,20070125,000000,35.2034,35.3858,35.0889,35.2627,363890,0
+LXP.US,D,20070126,000000,35.3858,35.7734,35.1765,35.7258,600844,0
+LXP.US,D,20070129,000000,35.7062,35.8872,35.5204,35.6515,235746,0
+LXP.US,D,20070130,000000,35.6515,35.8198,35.4803,35.7734,187986,0
+LXP.US,D,20070131,000000,35.7734,35.8987,35.4352,35.606,287866,0
+LXP.US,D,20070201,000000,35.8082,35.921,35.2835,35.8872,133240,0
+LXP.US,D,20070202,000000,35.9666,35.9666,35.4803,35.8198,174642,0
+LXP.US,D,20070205,000000,35.9477,36.184,35.7734,36.0946,328110,0
+LXP.US,D,20070206,000000,36.0946,36.5558,35.9893,36.5287,255029,0
+LXP.US,D,20070207,000000,36.7246,37.21,36.2258,37.182,593437,0
+LXP.US,D,20070208,000000,37.3558,37.3558,36.8904,37.1394,375398,0
+LXP.US,D,20070209,000000,37.0575,37.0968,35.7734,36.5826,430405,0
+LXP.US,D,20070212,000000,36.5826,36.5826,35.6515,35.8872,216973,0
+LXP.US,D,20070213,000000,36.0529,36.4342,35.5843,36.3963,242398,0
+LXP.US,D,20070214,000000,36.3774,36.5826,35.8198,35.8987,225292,0
+LXP.US,D,20070215,000000,35.8657,36.4158,35.6648,35.9666,203539,0
+LXP.US,D,20070216,000000,35.9666,36.3052,35.6648,36.1402,232121,0
+LXP.US,D,20070220,000000,36.1402,36.2859,35.7734,36.1172,212050,0
+LXP.US,D,20070221,000000,35.921,35.9893,35.3858,35.8872,383908,0
+LXP.US,D,20070222,000000,35.8987,36.012,35.3056,35.8378,432245,0
+LXP.US,D,20070223,000000,35.689,35.7521,34.9593,35.1285,323539,0
+LXP.US,D,20070226,000000,35.3056,35.3056,34.3107,34.9197,471892,0
+LXP.US,D,20070227,000000,33.4256,34.8119,33.4256,34.0388,422472,0
+LXP.US,D,20070228,000000,34.0258,34.8119,33.8905,34.3892,581142,0
+LXP.US,D,20070301,000000,34.0605,34.9197,33.68,34.4288,517758,0
+LXP.US,D,20070302,000000,34.3433,34.5964,33.7677,33.8905,332156,0
+LXP.US,D,20070305,000000,33.5488,34.4765,33.4046,33.5058,526501,0
+LXP.US,D,20070306,000000,33.4656,34.5345,33.4656,34.3107,2209879,0
+LXP.US,D,20070307,000000,34.2292,34.6632,33.9648,34.3612,901425,0
+LXP.US,D,20070308,000000,34.5776,34.9593,34.1386,34.2815,624435,0
+LXP.US,D,20070309,000000,34.4978,34.8984,34.3286,34.8838,252034,0
+LXP.US,D,20070312,000000,34.5776,35.2434,34.4978,34.8838,328321,0
+LXP.US,D,20070313,000000,34.4765,34.982,34.3612,34.5596,594277,0
+LXP.US,D,20070314,000000,34.3433,35.0702,34.3433,34.8984,508901,0
+LXP.US,D,20070315,000000,34.9593,35.4352,34.8119,35.4352,269582,0
+LXP.US,D,20070316,000000,34.0388,35.4105,33.9368,35.2835,410073,0
+LXP.US,D,20070319,000000,35.4352,35.5204,35.2034,35.4352,258759,0
+LXP.US,D,20070320,000000,35.3457,35.7734,35.1765,35.7258,316185,0
+LXP.US,D,20070321,000000,35.7062,36.7405,35.5204,36.3963,410862,0
+LXP.US,D,20070322,000000,36.3963,36.3963,35.8657,36.2019,487096,0
+LXP.US,D,20070323,000000,36.354,36.4158,36.0683,36.2019,196025,0
+LXP.US,D,20070326,000000,36.2019,36.4539,35.7258,35.9477,305991,0
+LXP.US,D,20070327,000000,35.7521,36.0274,35.6324,35.8082,725260,0
+LXP.US,D,20070328,000000,35.5433,36.0274,35.159,35.689,646503,0
+LXP.US,D,20070329,000000,35.8082,35.9477,35.0516,35.2835,438970,0
+LXP.US,D,20070330,000000,35.2627,35.4352,35.0516,35.3457,397462,0
+LXP.US,D,20070402,000000,35.4803,35.9666,35.0702,35.6648,743753,0
+LXP.US,D,20070403,000000,35.7258,36.4342,35.7258,36.2258,754209,0
+LXP.US,D,20070404,000000,36.1172,36.3244,35.4803,35.8872,296955,0
+LXP.US,D,20070405,000000,35.7734,36.1172,35.7521,35.9666,198284,0
+LXP.US,D,20070409,000000,35.8987,35.9666,35.4105,35.4535,184834,0
+LXP.US,D,20070410,000000,35.3056,35.5204,35.1765,35.4535,230492,0
+LXP.US,D,20070411,000000,35.4352,35.4352,34.7108,34.9593,378865,0
+LXP.US,D,20070412,000000,34.9593,35.1285,34.5776,35.0702,259178,0
+LXP.US,D,20070413,000000,35.0702,35.4803,34.8984,35.4803,423103,0
+LXP.US,D,20070416,000000,35.6648,36.3244,35.5542,35.8872,544576,0
+LXP.US,D,20070417,000000,35.8872,36.3244,35.6648,35.8872,246779,0
+LXP.US,D,20070418,000000,35.8657,35.9477,35.5433,35.5843,195815,0
+LXP.US,D,20070419,000000,35.4803,35.606,35.2034,35.2835,221296,0
+LXP.US,D,20070420,000000,35.8378,35.8378,35.1285,35.2835,223345,0
+LXP.US,D,20070423,000000,35.2217,35.8378,35.2034,35.5843,294697,0
+LXP.US,D,20070424,000000,35.5843,36.1402,35.0702,35.7521,749693,0
+LXP.US,D,20070425,000000,35.9666,35.9893,35.6324,35.7734,238634,0
+LXP.US,D,20070426,000000,35.689,35.9666,35.5204,35.8082,90630.6,0
+LXP.US,D,20070427,000000,35.6515,35.9666,35.5204,35.6648,219774,0
+LXP.US,D,20070430,000000,35.5843,35.689,34.7726,34.9593,356483,0
+LXP.US,D,20070501,000000,34.9197,35.4944,34.7264,35.3457,442858,0
+LXP.US,D,20070502,000000,35.4535,35.8198,35.0702,35.7258,180631,0
+LXP.US,D,20070503,000000,35.8082,35.9666,35.3457,35.5542,175273,0
+LXP.US,D,20070504,000000,35.6515,35.7258,35.2034,35.4105,229230,0
+LXP.US,D,20070507,000000,35.4944,35.6515,35.1765,35.2434,144904,0
+LXP.US,D,20070508,000000,35.0062,35.4352,34.9593,35.3858,223451,0
+LXP.US,D,20070509,000000,35.2217,35.9666,35.2034,35.8987,247462,0
+LXP.US,D,20070510,000000,35.606,35.7521,35.3457,35.4105,265641,0
+LXP.US,D,20070511,000000,35.5433,36.184,35.4944,35.921,319075,0
+LXP.US,D,20070514,000000,35.8987,36.0529,35.4535,35.6324,146113,0
+LXP.US,D,20070515,000000,35.5843,35.8082,34.8119,35.0889,462349,0
+LXP.US,D,20070516,000000,35.2434,35.2835,34.8119,35.1285,295326,0
+LXP.US,D,20070517,000000,34.9593,35.0062,34.4765,34.4978,249931,0
+LXP.US,D,20070518,000000,34.5199,34.5776,33.8528,34.1068,458147,0
+LXP.US,D,20070521,000000,34.1595,34.837,34.1068,34.3972,260176,0
+LXP.US,D,20070522,000000,34.4288,35.2034,34.2126,34.9351,252295,0
+LXP.US,D,20070523,000000,35.1101,35.4352,34.5776,34.7264,444645,0
+LXP.US,D,20070524,000000,34.5776,34.837,33.8905,34.1908,272838,0
+LXP.US,D,20070525,000000,34.3892,34.4765,33.9823,34.1386,204379,0
+LXP.US,D,20070529,000000,34.6201,34.7726,34.4765,34.5776,266745,0
+LXP.US,D,20070530,000000,34.3433,35.1101,34.3433,34.9593,235378,0
+LXP.US,D,20070531,000000,35.1285,35.1285,34.6424,34.8119,377550,0
+LXP.US,D,20070601,000000,34.8984,35.0889,34.5776,34.9593,442279,0
+LXP.US,D,20070604,000000,34.8119,35.5542,34.8119,35.3858,364363,0
+LXP.US,D,20070605,000000,35.2627,35.689,34.982,35.1765,436185,0
+LXP.US,D,20070606,000000,34.8984,35.0062,34.5964,34.7264,373924,0
+LXP.US,D,20070607,000000,34.5776,34.7264,34.1386,34.3286,518884,0
+LXP.US,D,20070608,000000,34.3433,35.0889,34.1068,34.8838,259599,0
+LXP.US,D,20070611,000000,34.8838,35.2034,34.75,34.8119,308514,0
+LXP.US,D,20070612,000000,34.5776,34.8624,34.1595,34.3892,721213,0
+LXP.US,D,20070613,000000,34.4288,35.3277,34.2292,35.0062,368567,0
+LXP.US,D,20070614,000000,34.8838,35.1285,34.5345,34.5776,331788,0
+LXP.US,D,20070615,000000,35.689,35.689,35.1101,35.2217,729462,0
+LXP.US,D,20070618,000000,35.4105,35.5204,34.5964,34.7108,452524,0
+LXP.US,D,20070619,000000,34.6201,35.2835,34.3892,35.2034,398566,0
+LXP.US,D,20070620,000000,35.4803,35.6648,34.837,34.837,724628,0
+LXP.US,D,20070621,000000,34.8119,35.5542,34.5596,35.2034,364940,0
+LXP.US,D,20070622,000000,35.0702,35.5204,35.0516,35.4535,509163,0
+LXP.US,D,20070625,000000,35.3457,35.3457,34.7108,34.8838,454574,0
+LXP.US,D,20070626,000000,35.0702,35.3056,34.8119,34.9351,284029,0
+LXP.US,D,20070627,000000,34.6424,35.3695,34.1908,35.3695,625224,0
+LXP.US,D,20070628,000000,35.3858,35.689,35.0702,35.0702,375029,0
+LXP.US,D,20070629,000000,35.2627,35.5204,34.7108,34.8119,325326,0
+LXP.US,D,20070702,000000,34.9593,35.9666,34.8984,35.8198,319021,0
+LXP.US,D,20070703,000000,35.8082,35.8198,35.5843,35.6515,114431,0
+LXP.US,D,20070705,000000,35.7521,36.2019,35.7062,35.921,173171,0
+LXP.US,D,20070706,000000,35.8378,36.2019,35.5542,35.8987,208635,0
+LXP.US,D,20070709,000000,35.8987,36.184,35.689,36.0529,247988,0
+LXP.US,D,20070710,000000,35.7062,35.8987,35.0516,35.1285,304153,0
+LXP.US,D,20070711,000000,35.0516,35.2034,34.7726,35.0516,201857,0
+LXP.US,D,20070712,000000,35.2034,35.4803,35.0702,35.4352,444223,0
+LXP.US,D,20070713,000000,35.4352,35.5843,35.1101,35.5433,170281,0
+LXP.US,D,20070716,000000,35.5542,35.9666,35.3056,35.3056,363733,0
+LXP.US,D,20070717,000000,35.3277,35.6515,35.2217,35.2835,160931,0
+LXP.US,D,20070718,000000,35.0249,35.2434,34.6632,35.2034,267584,0
+LXP.US,D,20070719,000000,35.3695,35.5204,35.2217,35.2835,131665,0
+LXP.US,D,20070720,000000,35.2034,35.3457,34.1595,34.5776,352647,0
+LXP.US,D,20070723,000000,34.6424,34.7108,33.8771,33.8771,284451,0
+LXP.US,D,20070724,000000,33.6582,33.8274,32.9794,33.1281,678393,0
+LXP.US,D,20070725,000000,33.2284,33.6194,32.8065,33.1903,403822,0
+LXP.US,D,20070726,000000,32.657,33.1903,32.256,32.9949,1087942,0
+LXP.US,D,20070727,000000,31.7761,32.883,31.7761,31.8492,376028,0
+LXP.US,D,20070730,000000,31.8858,32.327,31.073,32.081,407762,0
+LXP.US,D,20070731,000000,32.3504,32.657,31.5046,31.5815,231175,0
+LXP.US,D,20070801,000000,31.9022,32.1169,30.9654,31.9478,480490,0
+LXP.US,D,20070802,000000,31.8036,33.0555,31.8036,32.9385,425834,0
+LXP.US,D,20070803,000000,32.8065,32.8065,31.3868,31.4115,267059,0
+LXP.US,D,20070806,000000,32.8622,32.883,30.6445,32.4983,478429,0
+LXP.US,D,20070807,000000,32.2765,33.4656,31.9022,32.8622,453891,0
+LXP.US,D,20070808,000000,32.5764,33.8905,32.5764,33.8905,678972,0
+LXP.US,D,20070809,000000,31.7,33.8771,30.9654,32.657,708080,0
+LXP.US,D,20070810,000000,32.2899,34.4978,31.8858,34.0258,620864,0
+LXP.US,D,20070813,000000,34.3972,34.6424,32.8487,33.2974,263381,0
+LXP.US,D,20070814,000000,33.109,33.6582,32.2765,32.2765,393839,0
+LXP.US,D,20070815,000000,32.0316,33.3354,31.2652,31.8492,743596,0
+LXP.US,D,20070816,000000,31.5451,33.3596,31.4606,33.2768,858712,0
+LXP.US,D,20070817,000000,34.3286,34.7264,33.4656,34.1386,838274,0
+LXP.US,D,20070820,000000,34.1729,34.9351,33.8905,34.1908,709603,0
+LXP.US,D,20070821,000000,33.8102,34.9197,33.634,34.8119,554662,0
+LXP.US,D,20070822,000000,35.0889,35.4803,34.9593,35.3457,502543,0
+LXP.US,D,20070823,000000,35.4535,35.4803,34.8984,35.2034,577307,0
+LXP.US,D,20070824,000000,35.0702,35.0889,34.3892,34.7864,407236,0
+LXP.US,D,20070827,000000,34.5964,34.8984,34.1386,34.3107,448637,0
+LXP.US,D,20070828,000000,34.1908,34.3286,33.5805,33.68,411650,0
+LXP.US,D,20070829,000000,33.9648,34.3892,33.8102,34.3892,274572,0
+LXP.US,D,20070830,000000,33.9823,34.8119,33.9368,34.6632,233538,0
+LXP.US,D,20070831,000000,35.1101,35.2835,34.5199,34.5964,387744,0
+LXP.US,D,20070904,000000,34.4765,35.2434,34.2292,35.0249,198232,0
+LXP.US,D,20070905,000000,35.0516,35.0516,34.5199,34.7264,234116,0
+LXP.US,D,20070906,000000,34.8984,35.0516,34.3972,34.7264,289704,0
+LXP.US,D,20070907,000000,34.3107,34.5596,33.6194,33.9648,360423,0
+LXP.US,D,20070910,000000,34.1068,34.4288,33.4656,33.7677,245308,0
+LXP.US,D,20070911,000000,33.8905,34.5776,33.8905,34.5776,233433,0
+LXP.US,D,20070912,000000,34.5199,34.6894,34.0388,34.1595,139598,0
+LXP.US,D,20070913,000000,34.2502,34.7864,34.1729,34.5776,171437,0
+LXP.US,D,20070914,000000,34.2815,34.6201,33.916,34.5199,376133,0
+LXP.US,D,20070917,000000,34.7864,35.0516,34.2815,34.5776,576362,0
+LXP.US,D,20070918,000000,34.7108,35.6515,34.6201,35.606,640197,0
+LXP.US,D,20070919,000000,35.606,36.354,35.4352,35.4535,773333,0
+LXP.US,D,20070920,000000,35.5542,35.5843,35.0516,35.1101,325642,0
+LXP.US,D,20070921,000000,35.3858,35.3858,34.8838,34.8838,430405,0
+LXP.US,D,20070924,000000,34.9351,35.1101,34.5964,34.8119,319232,0
+LXP.US,D,20070925,000000,34.7264,34.8119,34.3286,34.4288,255710,0
+LXP.US,D,20070926,000000,34.3107,34.3612,33.4256,33.6194,386482,0
+LXP.US,D,20070927,000000,33.8274,34.0388,33.7677,33.8102,262120,0
+LXP.US,D,20070928,000000,33.68,33.8528,33.4656,33.4886,231332,0
+LXP.US,D,20071001,000000,33.4046,33.916,33.4046,33.916,386798,0
+LXP.US,D,20071002,000000,34.0258,34.4288,33.9823,34.3433,351334,0
+LXP.US,D,20071003,000000,34.1386,34.7264,33.8771,34.1595,481474,0
+LXP.US,D,20071004,000000,34.1068,34.4765,34.0074,34.2815,310456,0
+LXP.US,D,20071005,000000,34.5199,35.1285,34.3433,34.8984,359162,0
+LXP.US,D,20071008,000000,34.7264,35.1285,34.5776,34.7726,161561,0
+LXP.US,D,20071009,000000,34.8119,34.9593,34.5199,34.7264,274887,0
+LXP.US,D,20071010,000000,34.7264,35.0516,34.3972,34.9593,612510,0
+LXP.US,D,20071011,000000,34.9593,35.2034,34.5776,34.5776,270790,0
+LXP.US,D,20071012,000000,34.6894,35.0889,34.6201,34.837,279408,0
+LXP.US,D,20071015,000000,34.8984,34.8984,33.8102,34.0388,220878,0
+LXP.US,D,20071016,000000,34.0388,34.3433,33.7464,34.1595,279039,0
+LXP.US,D,20071017,000000,34.5596,34.5596,33.3186,34.1068,303889,0
+LXP.US,D,20071018,000000,33.8771,34.1908,33.5058,33.7843,203224,0
+LXP.US,D,20071019,000000,33.7,33.7,32.6135,32.6135,296849,0
+LXP.US,D,20071022,000000,32.205,33.3186,32.205,33.1632,352384,0
+LXP.US,D,20071023,000000,33.5805,33.7677,32.9949,33.5488,206375,0
+LXP.US,D,20071024,000000,33.3596,33.4427,32.7193,33.4256,269371,0
+LXP.US,D,20071025,000000,33.5805,33.7216,33.0208,33.4886,233224,0
+LXP.US,D,20071026,000000,33.8905,34.0388,33.215,33.8905,198126,0
+LXP.US,D,20071029,000000,34.1386,34.2502,33.1281,33.1903,171174,0
+LXP.US,D,20071030,000000,33.035,33.5058,32.9794,33.1491,565224,0
+LXP.US,D,20071031,000000,33.3186,33.3596,32.6336,33.1281,309038,0
+LXP.US,D,20071101,000000,32.3061,32.5764,32.0116,32.1454,415748,0
+LXP.US,D,20071102,000000,32.4248,32.4248,31.1774,31.5576,345608,0
+LXP.US,D,20071105,000000,31.3116,31.4606,30.9654,31.142,249879,0
+LXP.US,D,20071106,000000,31.3692,31.9478,30.9654,31.8036,231490,0
+LXP.US,D,20071107,000000,31.3116,31.654,30.195,30.195,319599,0
+LXP.US,D,20071108,000000,30.195,31.1195,30.1354,30.7752,419898,0
+LXP.US,D,20071109,000000,30.2832,30.9457,29.8096,30.3684,355485,0
+LXP.US,D,20071112,000000,30.3458,30.7752,29.8096,30.2611,489356,0
+LXP.US,D,20071113,000000,30.5828,31.5815,30.5828,31.5815,273784,0
+LXP.US,D,20071114,000000,31.8036,31.9478,30.8813,30.9654,307305,0
+LXP.US,D,20071115,000000,30.7953,31.0276,30.195,30.6888,397042,0
+LXP.US,D,20071116,000000,30.7122,30.7122,29.8316,29.8776,460826,0
+LXP.US,D,20071119,000000,29.8526,30.2832,29.3414,29.7252,446955,0
+LXP.US,D,20071120,000000,29.5798,30.2611,28.9158,29.49,413489,0
+LXP.US,D,20071121,000000,29.252,29.7873,29.0418,29.4299,405870,0
+LXP.US,D,20071123,000000,29.7252,30.0226,29.5155,29.8526,86848.2,0
+LXP.US,D,20071126,000000,29.8096,29.8526,28.3343,28.3343,379180,0
+LXP.US,D,20071127,000000,28.181,28.6827,28.105,28.6383,487126,0
+LXP.US,D,20071128,000000,28.8939,29.7503,28.6383,29.3414,331631,0
+LXP.US,D,20071129,000000,29.191,29.8096,29.0418,29.406,251613,0
+LXP.US,D,20071130,000000,29.8988,30.2197,29.252,29.5999,480844,0
+LXP.US,D,20071203,000000,29.8776,29.8776,28.9754,29.1704,203975,0
+LXP.US,D,20071204,000000,28.9633,29.1487,28.6132,28.658,285921,0
+LXP.US,D,20071205,000000,29.0214,29.1704,28.2924,28.6383,344870,0
+LXP.US,D,20071206,000000,28.5956,29.7046,28.5956,29.7046,343925,0
+LXP.US,D,20071207,000000,29.5305,29.7873,29.0418,29.252,180052,0
+LXP.US,D,20071210,000000,29.3864,29.8526,28.9992,29.8096,223871,0
+LXP.US,D,20071211,000000,29.8776,29.8776,28.0836,28.0836,338775,0
+LXP.US,D,20071212,000000,28.8105,29.191,27.6964,27.8676,444507,0
+LXP.US,D,20071213,000000,27.7357,28.0343,27.526,27.8459,405171,0
+LXP.US,D,20071214,000000,27.7189,28.1663,27.1838,27.4183,476957,0
+LXP.US,D,20071217,000000,27.4183,27.4838,26.351,26.351,387849,0
+LXP.US,D,20071218,000000,26.7172,26.8644,25.7954,26.65,301316,0
+LXP.US,D,20071219,000000,26.7988,26.8644,26.5014,26.7172,287339,0
+LXP.US,D,20071220,000000,26.7754,26.9474,26.2437,26.8214,298794,0
+LXP.US,D,20071221,000000,27.2264,27.5702,26.7988,27.0343,485939,0
+LXP.US,D,20071224,000000,26.9696,27.8313,26.7988,27.8313,102453,0
+LXP.US,D,20071226,000000,30.3684,30.3868,28.0343,29.084,609878,0
+LXP.US,D,20071227,000000,29.6198,29.6198,27.8459,27.8676,729043,0
+LXP.US,D,20071228,000000,28.2924,28.4036,27.6333,27.6333,386346,0
+LXP.US,D,20071231,000000,27.8848,27.8848,27.2264,27.6772,393385,0
+LXP.US,D,20080102,000000,27.5879,28.0113,27.4183,27.4838,330442,0
+LXP.US,D,20080103,000000,27.6772,27.9077,27.1191,27.1417,440328,0
+LXP.US,D,20080104,000000,26.8214,27.1646,26.6042,26.7172,543335,0
+LXP.US,D,20080107,000000,26.9057,27.5879,26.4538,27.2053,488990,0
+LXP.US,D,20080108,000000,27.2264,27.7828,25.603,25.6488,529976,0
+LXP.US,D,20080109,000000,25.603,26.351,24.8348,26.1781,353405,0
+LXP.US,D,20080110,000000,25.945,27.0979,25.603,26.7172,429995,0
+LXP.US,D,20080111,000000,26.2866,27.353,26.0098,26.5645,476167,0
+LXP.US,D,20080114,000000,26.9934,27.2264,25.7741,26.2003,331000,0
+LXP.US,D,20080115,000000,26.0711,26.7172,25.8202,25.922,811979,0
+LXP.US,D,20080116,000000,25.9658,26.7172,25.7282,26.0281,399918,0
+LXP.US,D,20080117,000000,26.0946,26.351,25.6835,25.922,302529,0
+LXP.US,D,20080118,000000,26.2211,26.2866,24.6413,24.8126,509751,0
+LXP.US,D,20080122,000000,23.6573,25.0892,22.8682,24.9626,516254,0
+LXP.US,D,20080123,000000,24.597,28.6132,24.4692,28.4249,750236,0
+LXP.US,D,20080124,000000,28.181,28.2803,26.1781,26.3927,614351,0
+LXP.US,D,20080125,000000,26.9057,27.353,26.0098,26.2866,514939,0
+LXP.US,D,20080128,000000,26.5645,27.9324,25.7282,27.9324,452908,0
+LXP.US,D,20080129,000000,28.1458,28.2574,27.4608,28.0343,537058,0
+LXP.US,D,20080130,000000,27.7357,28.7904,27.2053,27.2916,338618,0
+LXP.US,D,20080131,000000,26.8861,28.658,26.8214,28.4466,1146367,0
+LXP.US,D,20080201,000000,28.5054,29.49,28.1663,29.3184,740917,0
+LXP.US,D,20080204,000000,29.2978,29.3644,28.574,29.1062,293329,0
+LXP.US,D,20080205,000000,28.4876,28.9633,28.181,28.2574,791376,0
+LXP.US,D,20080206,000000,28.554,28.5956,27.8062,27.9077,451324,0
+LXP.US,D,20080207,000000,27.8676,28.6132,27.759,28.6132,485729,0
+LXP.US,D,20080208,000000,28.6383,28.721,27.759,28.181,373136,0
+LXP.US,D,20080211,000000,28.2302,28.574,27.5879,28.1663,448376,0
+LXP.US,D,20080212,000000,28.2803,28.8709,28.1458,28.6383,834235,0
+LXP.US,D,20080213,000000,28.9353,29.2394,28.4466,29.1704,258378,0
+LXP.US,D,20080214,000000,29.3644,29.49,28.3592,28.4249,213738,0
+LXP.US,D,20080215,000000,28.2574,28.5054,27.9546,28.4249,404557,0
+LXP.US,D,20080219,000000,28.8496,28.9158,28.3343,28.4466,392154,0
+LXP.US,D,20080220,000000,28.2072,29.1487,28.0585,29.1487,250752,0
+LXP.US,D,20080221,000000,29.3184,29.49,28.2072,28.2302,216989,0
+LXP.US,D,20080222,000000,29.1487,29.1487,27.9324,28.8939,350473,0
+LXP.US,D,20080225,000000,28.9633,29.958,28.5054,29.958,290965,0
+LXP.US,D,20080226,000000,30.0226,30.0881,29.1704,29.3644,369723,0
+LXP.US,D,20080227,000000,28.721,29.3184,28.3802,28.8496,601087,0
+LXP.US,D,20080228,000000,26.6748,28.9353,26.6748,28.3802,453993,0
+LXP.US,D,20080229,000000,28.0836,28.0836,27.3978,27.5472,584331,0
+LXP.US,D,20080303,000000,27.5702,27.9809,27.3356,27.9809,434504,0
+LXP.US,D,20080304,000000,27.8848,28.3343,27.5047,27.9324,743335,0
+LXP.US,D,20080305,000000,28.1458,28.2072,27.5702,27.7828,367307,0
+LXP.US,D,20080306,000000,27.5879,27.9546,27.2453,27.5047,867626,0
+LXP.US,D,20080307,000000,27.1646,28.4249,27.0572,28.1279,378654,0
+LXP.US,D,20080310,000000,28.1663,28.4466,27.8459,27.8459,325222,0
+LXP.US,D,20080311,000000,28.6827,29.3184,28.1458,29.3184,453706,0
+LXP.US,D,20080312,000000,29.2978,29.5999,28.3802,28.4466,354026,0
+LXP.US,D,20080313,000000,28.0343,29.49,27.8848,29.49,645582,0
+LXP.US,D,20080314,000000,29.49,29.556,28.2302,28.7904,519642,0
+LXP.US,D,20080317,000000,28.2803,29.2978,28.1279,28.9633,466913,0
+LXP.US,D,20080318,000000,29.5798,29.9866,28.5956,29.8776,383843,0
+LXP.US,D,20080319,000000,30.1763,30.2611,29.1704,29.1704,438918,0
+LXP.US,D,20080320,000000,29.6198,30.3044,29.1487,30.0497,865466,0
+LXP.US,D,20080324,000000,30.2197,30.6663,30.1354,30.3684,480809,0
+LXP.US,D,20080325,000000,29.9866,30.5376,28.658,28.9633,3698579,0
+LXP.US,D,20080326,000000,28.8939,29.216,28.4466,28.5325,503377,0
+LXP.US,D,20080327,000000,28.4876,28.6383,27.2453,27.2453,502806,0
+LXP.US,D,20080328,000000,27.3356,27.3978,26.9254,27.0979,606081,0
+LXP.US,D,20080331,000000,27.2264,28.105,27.1646,27.4183,678289,0
+LXP.US,D,20080401,000000,27.8676,28.5054,27.6534,28.4249,645293,0
+LXP.US,D,20080402,000000,28.3592,28.658,27.9324,28.2302,457149,0
+LXP.US,D,20080403,000000,28.1458,28.4466,28.0016,28.3343,645444,0
+LXP.US,D,20080404,000000,28.2574,28.4249,27.9809,28.2803,544208,0
+LXP.US,D,20080407,000000,28.7662,28.7662,28.0113,28.2302,340036,0
+LXP.US,D,20080408,000000,28.2302,28.2302,27.8062,27.9809,276544,0
+LXP.US,D,20080409,000000,27.9809,28.0585,27.3978,27.3978,313724,0
+LXP.US,D,20080410,000000,27.4838,27.8848,27.3978,27.6964,400195,0
+LXP.US,D,20080411,000000,27.5879,27.6099,27.1417,27.1417,292646,0
+LXP.US,D,20080414,000000,27.2264,27.6534,27.1191,27.2712,454053,0
+LXP.US,D,20080415,000000,27.2712,27.5472,27.1646,27.5472,379329,0
+LXP.US,D,20080416,000000,27.7357,28.2803,27.6772,28.2302,552410,0
+LXP.US,D,20080417,000000,28.0836,28.3343,28.0016,28.2924,281721,0
+LXP.US,D,20080418,000000,28.9158,28.9158,28.2072,28.3343,269647,0
+LXP.US,D,20080421,000000,28.1663,28.1663,27.6333,27.6534,176308,0
+LXP.US,D,20080422,000000,27.5702,28.0113,27.4404,27.6772,237539,0
+LXP.US,D,20080423,000000,27.8848,28.2302,27.5702,27.9324,191655,0
+LXP.US,D,20080424,000000,27.9077,28.9633,27.8676,28.7662,312316,0
+LXP.US,D,20080425,000000,28.9158,28.9633,28.0016,28.554,197773,0
+LXP.US,D,20080428,000000,28.6132,28.6383,28.3592,28.574,229307,0
+LXP.US,D,20080429,000000,28.554,28.554,27.8676,28.105,635740,0
+LXP.US,D,20080430,000000,28.1458,28.2803,27.3978,27.3978,329319,0
+LXP.US,D,20080501,000000,27.4404,28.0343,27.353,27.9324,369299,0
+LXP.US,D,20080502,000000,28.1458,28.1663,27.4838,27.526,281574,0
+LXP.US,D,20080505,000000,27.5702,27.6333,27.2916,27.3978,360827,0
+LXP.US,D,20080506,000000,27.2264,27.8848,27.2264,27.6772,465392,0
+LXP.US,D,20080507,000000,27.6534,27.8848,27.0572,27.0737,340630,0
+LXP.US,D,20080508,000000,26.8644,27.7357,26.8644,27.1646,363153,0
+LXP.US,D,20080509,000000,27.1646,28.105,27.0343,27.8676,308741,0
+LXP.US,D,20080512,000000,27.8848,28.8709,27.8848,28.8709,318117,0
+LXP.US,D,20080513,000000,28.9633,29.1062,28.3343,29.1062,285585,0
+LXP.US,D,20080514,000000,29.3864,29.406,28.8709,29.3864,415821,0
+LXP.US,D,20080515,000000,29.3644,29.556,28.8939,29.556,294305,0
+LXP.US,D,20080516,000000,29.5305,29.6424,28.658,28.8105,306939,0
+LXP.US,D,20080519,000000,28.7904,28.8105,28.4249,28.6383,293203,0
+LXP.US,D,20080520,000000,28.7001,28.7456,28.2302,28.554,316205,0
+LXP.US,D,20080521,000000,28.554,28.8496,27.7357,27.7828,389245,0
+LXP.US,D,20080522,000000,27.7828,28.6132,27.7357,28.5054,463295,0
+LXP.US,D,20080523,000000,28.5054,28.5054,27.8676,28.1663,815969,0
+LXP.US,D,20080527,000000,28.3158,29.3184,28.2803,29.3184,387706,0
+LXP.US,D,20080528,000000,29.5798,29.5798,29.0418,29.4516,279086,0
+LXP.US,D,20080529,000000,29.6424,30.0021,29.4717,29.9403,335504,0
+LXP.US,D,20080530,000000,29.8776,30.0497,29.5155,29.665,527374,0
+LXP.US,D,20080602,000000,29.406,29.49,28.9353,29.216,272234,0
+LXP.US,D,20080603,000000,29.2978,29.6424,29.191,29.6424,236774,0
+LXP.US,D,20080604,000000,29.3644,29.8316,29.084,29.216,342797,0
+LXP.US,D,20080605,000000,29.2798,29.8316,29.2394,29.8316,221665,0
+LXP.US,D,20080606,000000,29.406,29.7724,28.8496,28.8496,299415,0
+LXP.US,D,20080609,000000,28.8939,29.084,27.8313,27.8459,318368,0
+LXP.US,D,20080610,000000,27.5879,28.1458,27.5879,27.7828,443811,0
+LXP.US,D,20080611,000000,27.9324,27.9324,27.0572,27.0572,364206,0
+LXP.US,D,20080612,000000,27.0737,27.759,27.0572,27.3356,243888,0
+LXP.US,D,20080613,000000,27.4404,27.6534,26.9057,27.526,301492,0
+LXP.US,D,20080616,000000,27.526,28.105,27.3978,28.105,286964,0
+LXP.US,D,20080617,000000,28.0113,28.2072,27.2053,27.4183,623568,0
+LXP.US,D,20080618,000000,27.2453,27.8062,27.1191,27.6772,365239,0
+LXP.US,D,20080619,000000,27.6772,28.7904,27.6099,28.721,350115,0
+LXP.US,D,20080620,000000,28.4876,28.721,27.6964,27.9077,505543,0
+LXP.US,D,20080623,000000,28.105,28.181,27.4183,27.4183,257375,0
+LXP.US,D,20080624,000000,27.1838,27.5472,26.8405,26.9057,418657,0
+LXP.US,D,20080625,000000,27.0979,27.5702,26.6748,27.0343,459105,0
+LXP.US,D,20080626,000000,26.0946,26.7172,25.9901,26.0515,879370,0
+LXP.US,D,20080627,000000,26.0515,26.5645,26.0098,26.3743,1023387,0
+LXP.US,D,20080630,000000,25.945,26.4538,25.7954,25.945,437220,0
+LXP.US,D,20080701,000000,25.7741,26.1781,25.3281,26.0946,357491,0
+LXP.US,D,20080702,000000,26.0946,26.1597,25.603,25.7528,527765,0
+LXP.US,D,20080703,000000,25.839,25.9901,25.1927,25.1927,126162,0
+LXP.US,D,20080707,000000,25.1342,25.6697,24.4063,24.6208,332940,0
+LXP.US,D,20080708,000000,24.4467,26.4346,24.2763,26.3302,460484,0
+LXP.US,D,20080709,000000,26.3743,26.3743,23.8506,24.0432,488725,0
+LXP.US,D,20080710,000000,23.9785,25.1756,23.8932,24.8764,342020,0
+LXP.US,D,20080711,000000,24.2993,25.6835,24.0854,25.2174,343511,0
+LXP.US,D,20080714,000000,25.6835,25.7073,23.8281,23.9133,327763,0
+LXP.US,D,20080715,000000,23.7867,25.1342,23.552,24.2763,420479,0
+LXP.US,D,20080716,000000,24.3427,26.351,24.0006,26.2003,364876,0
+LXP.US,D,20080717,000000,26.3302,26.8644,25.5578,26.7172,411679,0
+LXP.US,D,20080718,000000,26.7566,27.3978,25.112,26.5836,327547,0
+LXP.US,D,20080721,000000,26.6267,26.9057,26.2211,26.7988,250930,0
+LXP.US,D,20080722,000000,26.4346,28.105,26.2628,28.0016,436471,0
+LXP.US,D,20080723,000000,27.6534,28.4036,27.5879,28.2574,670347,0
+LXP.US,D,20080724,000000,26.7988,28.0113,26.4346,26.6943,379812,0
+LXP.US,D,20080725,000000,26.6943,27.8848,26.65,27.8313,354826,0
+LXP.US,D,20080728,000000,27.7189,28.181,26.5014,26.6748,395163,0
+LXP.US,D,20080729,000000,27.0343,28.2574,27.0343,28.2574,509605,0
+LXP.US,D,20080730,000000,28.2803,28.4036,26.9474,27.7828,319686,0
+LXP.US,D,20080731,000000,27.3356,27.7357,27.0343,27.3978,366156,0
+LXP.US,D,20080801,000000,27.4404,27.8062,26.65,27.6534,279859,0
+LXP.US,D,20080804,000000,27.3978,27.4608,26.737,26.8644,254196,0
+LXP.US,D,20080805,000000,27.1417,28.1458,26.7172,27.9809,351316,0
+LXP.US,D,20080806,000000,27.7357,27.9809,27.3978,27.7357,264291,0
+LXP.US,D,20080807,000000,25.283,28.2574,25.283,27.353,490831,0
+LXP.US,D,20080808,000000,27.3778,28.6132,27.3778,28.4876,733504,0
+LXP.US,D,20080811,000000,27.7189,29.1062,27.7189,28.8326,503320,0
+LXP.US,D,20080812,000000,28.5956,28.5956,27.8313,28.1279,325665,0
+LXP.US,D,20080813,000000,28.6383,28.6383,27.0343,27.4404,427488,0
+LXP.US,D,20080814,000000,27.2264,28.1458,27.2264,27.9077,282785,0
+LXP.US,D,20080815,000000,28.1279,28.5054,27.0572,27.5879,278947,0
+LXP.US,D,20080818,000000,27.6772,27.8676,26.7754,27.4404,241321,0
+LXP.US,D,20080819,000000,26.8644,27.3978,26.5014,26.7172,248313,0
+LXP.US,D,20080820,000000,26.7754,27.013,26.3743,27.013,344330,0
+LXP.US,D,20080821,000000,26.5645,27.6772,26.5645,27.4183,431941,0
+LXP.US,D,20080822,000000,28.0836,28.181,27.3104,28.0836,294047,0
+LXP.US,D,20080825,000000,27.3978,27.8062,27.2264,27.353,284431,0
+LXP.US,D,20080826,000000,27.2712,27.9546,27.2053,27.9546,290037,0
+LXP.US,D,20080827,000000,27.8062,28.181,27.6534,28.0836,238387,0
+LXP.US,D,20080828,000000,28.5325,29.1299,28.0016,29.1299,340912,0
+LXP.US,D,20080829,000000,28.9353,28.9633,28.2574,28.3802,305192,0
+LXP.US,D,20080902,000000,28.9353,29.3184,28.1279,28.8326,211019,0
+LXP.US,D,20080903,000000,28.7456,29.8316,28.5054,29.7873,363764,0
+LXP.US,D,20080904,000000,29.49,29.665,28.4466,28.5956,510680,0
+LXP.US,D,20080905,000000,28.2803,28.554,27.9324,28.3158,380246,0
+LXP.US,D,20080908,000000,29.7252,29.7252,28.4466,28.9754,659978,0
+LXP.US,D,20080909,000000,28.9633,29.2798,27.8313,28.0343,761095,0
+LXP.US,D,20080910,000000,28.3158,28.9633,27.9324,28.554,336206,0
+LXP.US,D,20080911,000000,28.181,28.554,27.6964,28.3802,278821,0
+LXP.US,D,20080912,000000,27.9809,28.8326,27.9546,28.721,309383,0
+LXP.US,D,20080915,000000,28.0016,28.2803,26.7172,26.7172,539917,0
+LXP.US,D,20080916,000000,26.6042,28.5054,26.6042,28.3158,691772,0
+LXP.US,D,20080917,000000,27.7189,28.4876,25.1534,25.4086,694479,0
+LXP.US,D,20080918,000000,27.3978,29.8776,22.5027,26.5645,1125490,0
+LXP.US,D,20080919,000000,26.3927,27.2264,25.283,27.2264,1117400,0
+LXP.US,D,20080922,000000,27.2264,27.2264,25.1342,25.1342,393941,0
+LXP.US,D,20080923,000000,25.7282,26.4538,25.5817,26.0281,482108,0
+LXP.US,D,20080924,000000,26.351,26.9254,25.7741,26.5226,257798,0
+LXP.US,D,20080925,000000,27.7828,27.9809,26.8405,27.8676,335735,0
+LXP.US,D,20080926,000000,26.6042,28.6827,26.0098,28.6132,258410,0
+LXP.US,D,20080929,000000,27.6099,29.0693,24.9626,27.2916,371546,0
+LXP.US,D,20080930,000000,28.554,39.9446,27.6333,32.7856,630680,0
+LXP.US,D,20081001,000000,31.9753,32.081,25.8202,26.9254,563763,0
+LXP.US,D,20081002,000000,26.8405,26.8644,24.1067,24.1924,342135,0
+LXP.US,D,20081003,000000,24.8764,25.2382,21.6924,21.8838,455941,0
+LXP.US,D,20081006,000000,21.6924,21.7345,18.2079,19.512,612261,0
+LXP.US,D,20081007,000000,19.618,20.4518,18.0376,18.0376,557377,0
+LXP.US,D,20081008,000000,17.6523,19.3198,16.8396,17.3538,640072,0
+LXP.US,D,20081009,000000,17.4602,17.9936,15.5798,15.5798,625760,0
+LXP.US,D,20081010,000000,14.4258,17.3963,10.6004,17.3963,1556904,0
+LXP.US,D,20081013,000000,18.2931,18.9343,16.7344,18.0805,577978,0
+LXP.US,D,20081014,000000,19.0204,19.0417,14.5321,15.7076,601725,0
+LXP.US,D,20081015,000000,15.1737,16.5835,13.7206,13.9344,526773,0
+LXP.US,D,20081016,000000,14.1468,15.7928,13.3142,14.8751,697836,0
+LXP.US,D,20081017,000000,14.9603,15.0881,13.8266,14.1684,417167,0
+LXP.US,D,20081020,000000,14.34,14.5321,13.3354,13.9771,318918,0
+LXP.US,D,20081021,000000,13.7206,14.4036,13.3142,13.378,347987,0
+LXP.US,D,20081022,000000,12.9946,13.699,11.9248,12.2039,599557,0
+LXP.US,D,20081023,000000,12.6512,12.9298,10.7282,11.9674,722001,0
+LXP.US,D,20081024,000000,11.2621,11.8828,10.3214,10.7282,398699,0
+LXP.US,D,20081027,000000,10.3648,11.1138,9.78705,9.89485,490343,0
+LXP.US,D,20081028,000000,10.4709,12.4805,9.8322,12.3735,1019622,0
+LXP.US,D,20081029,000000,12.181,13.1428,11.411,12.4165,747078,0
+LXP.US,D,20081030,000000,12.7794,14.1901,12.7164,14.1046,547761,0
+LXP.US,D,20081031,000000,13.5062,15.2794,13.5062,15.2794,573149,0
+LXP.US,D,20081103,000000,15.472,15.472,14.4258,14.5527,383014,0
+LXP.US,D,20081104,000000,15.0451,15.3225,14.3826,15.2154,376654,0
+LXP.US,D,20081105,000000,14.8964,15.5372,13.5062,13.7415,632453,0
+LXP.US,D,20081106,000000,13.6137,14.4258,12.7374,12.8008,502278,0
+LXP.US,D,20081107,000000,12.8869,14.3618,12.3735,14.3618,438342,0
+LXP.US,D,20081110,000000,14.5109,14.9603,12.097,12.2878,411761,0
+LXP.US,D,20081111,000000,11.9674,13.378,11.8614,12.4805,378370,0
+LXP.US,D,20081112,000000,12.1388,12.6935,11.049,11.3062,638290,0
+LXP.US,D,20081113,000000,11.4979,12.9717,10.5787,12.5019,975807,0
+LXP.US,D,20081114,000000,12.2236,12.2236,10.3435,10.3648,599997,0
+LXP.US,D,20081117,000000,10.3648,10.6852,9.40365,9.42415,707459,0
+LXP.US,D,20081118,000000,9.42415,10.0013,8.56905,10.0013,718130,0
+LXP.US,D,20081119,000000,9.61625,9.6602,7.8219,7.8219,693343,0
+LXP.US,D,20081120,000000,7.6084,8.07835,6.2838,6.47475,1097919,0
+LXP.US,D,20081121,000000,6.77425,6.9881,5.68535,6.43335,1214588,0
+LXP.US,D,20081124,000000,6.7321,7.7808,6.49645,7.62885,1413585,0
+LXP.US,D,20081125,000000,6.3039,7.2872,5.7705,7.13805,984513,0
+LXP.US,D,20081126,000000,6.90255,8.4414,6.64645,8.4203,833636,0
+LXP.US,D,20081128,000000,8.48475,9.23205,8.22785,9.23205,432123,0
+LXP.US,D,20081201,000000,8.82635,9.0177,6.06915,6.06915,1071721,0
+LXP.US,D,20081202,000000,6.2621,7.39455,6.1756,7.39455,1279449,0
+LXP.US,D,20081203,000000,6.9881,7.45805,6.6686,7.45805,825265,0
+LXP.US,D,20081204,000000,7.24545,7.651,6.85945,6.92415,705316,0
+LXP.US,D,20081205,000000,6.6894,7.8002,6.6686,7.7567,819872,0
+LXP.US,D,20081208,000000,8.05745,8.9117,7.7808,8.9117,902541,0
+LXP.US,D,20081209,000000,8.7834,9.0177,7.7808,7.90705,766251,0
+LXP.US,D,20081210,000000,7.97025,8.82635,7.97025,8.80425,577294,0
+LXP.US,D,20081211,000000,8.56905,8.69865,7.13805,7.13805,1249970,0
+LXP.US,D,20081212,000000,6.88115,8.31305,6.6894,8.2709,1094217,0
+LXP.US,D,20081215,000000,8.1414,8.2492,7.62885,8.03485,812535,0
+LXP.US,D,20081216,000000,8.2926,9.57405,8.1,9.57405,1165634,0
+LXP.US,D,20081217,000000,9.3394,10.7926,8.93295,10.0013,943404,0
+LXP.US,D,20081218,000000,10.2356,10.4709,8.97595,9.2746,1039275,0
+LXP.US,D,20081219,000000,9.50905,10.4709,8.7834,10.3009,2190684,0
+LXP.US,D,20081222,000000,10.2795,10.2795,9.14755,9.61625,1000916,0
+LXP.US,D,20081223,000000,9.48805,10.0013,9.48805,9.8506,677053,0
+LXP.US,D,20081224,000000,9.8506,10.1295,9.53235,10.1295,152950,0
+LXP.US,D,20081226,000000,10.1722,10.3435,9.57405,10.1092,235576,0
+LXP.US,D,20081229,000000,9.9805,9.9805,8.50475,8.6761,584311,0
+LXP.US,D,20081230,000000,8.76255,9.18895,8.6126,8.9546,466085,0
+LXP.US,D,20081231,000000,8.8907,9.6602,8.6126,9.50905,777929,0
+LXP.US,D,20090102,000000,9.57405,9.78705,9.14755,9.4467,454495,0
+LXP.US,D,20090105,000000,9.36065,9.6602,9.03935,9.18895,706195,0
+LXP.US,D,20090106,000000,9.4467,11.3476,9.40365,11.1972,996155,0
+LXP.US,D,20090107,000000,10.6643,11.0273,10.3009,10.3214,599463,0
+LXP.US,D,20090108,000000,10.3009,11.049,10.3009,10.4291,497623,0
+LXP.US,D,20090109,000000,10.5578,10.7926,10.2795,10.6434,762277,0
+LXP.US,D,20090112,000000,10.7078,10.7282,9.3176,9.48805,615653,0
+LXP.US,D,20090113,000000,10.3435,11.5619,9.72455,10.45,1014222,0
+LXP.US,D,20090114,000000,10.1092,10.7078,9.72455,9.76545,744428,0
+LXP.US,D,20090115,000000,9.70355,10.0013,8.82635,9.3176,1324184,0
+LXP.US,D,20090116,000000,9.70355,9.70355,8.7834,9.42415,1025550,0
+LXP.US,D,20090120,000000,8.86865,9.1681,7.6084,7.6084,1093374,0
+LXP.US,D,20090121,000000,7.84275,9.3176,7.84275,9.3176,1040473,0
+LXP.US,D,20090122,000000,8.8477,9.46755,8.4414,8.6551,887940,0
+LXP.US,D,20090123,000000,8.05745,9.23205,8.05745,9.21155,749912,0
+LXP.US,D,20090126,000000,9.1681,9.6384,8.7834,8.97595,480679,0
+LXP.US,D,20090127,000000,9.0177,9.4467,8.9546,9.06075,421862,0
+LXP.US,D,20090128,000000,9.59625,10.1722,9.1681,10.1295,804598,0
+LXP.US,D,20090129,000000,9.80965,10.0658,9.18895,9.23205,849432,0
+LXP.US,D,20090130,000000,9.4467,9.59625,8.3787,8.4414,885872,0
+LXP.US,D,20090202,000000,8.4414,8.8477,8.03485,8.82635,703619,0
+LXP.US,D,20090203,000000,8.74035,8.9117,8.2926,8.52695,459778,0
+LXP.US,D,20090204,000000,8.50475,8.6126,7.99225,8.05745,518390,0
+LXP.US,D,20090205,000000,7.97025,8.48475,7.62885,8.18565,661206,0
+LXP.US,D,20090206,000000,8.18565,8.86865,7.99225,8.8477,871539,0
+LXP.US,D,20090209,000000,8.6761,8.93295,8.3787,8.93295,337908,0
+LXP.US,D,20090210,000000,8.7834,9.3176,7.9292,7.97025,1035281,0
+LXP.US,D,20090211,000000,8.1,8.1414,7.522,8.07835,686777,0
+LXP.US,D,20090212,000000,7.864,8.46305,7.6084,8.22785,819680,0
+LXP.US,D,20090213,000000,8.07835,8.4203,7.73545,7.8219,734101,0
+LXP.US,D,20090217,000000,7.62885,7.8219,7.24545,7.2872,832878,0
+LXP.US,D,20090218,000000,7.4158,7.6084,6.90255,7.33105,470026,0
+LXP.US,D,20090219,000000,7.39455,7.522,6.3469,6.4108,624800,0
+LXP.US,D,20090220,000000,6.36905,6.77425,6.0061,6.7321,954897,0
+LXP.US,D,20090223,000000,6.83945,6.94555,6.0061,6.0262,867605,0
+LXP.US,D,20090224,000000,6.21915,6.7321,5.94175,6.7321,1389952,0
+LXP.US,D,20090225,000000,6.6243,7.0738,5.83475,6.51785,872022,0
+LXP.US,D,20090226,000000,6.64645,6.7099,5.66365,5.89835,928583,0
+LXP.US,D,20090227,000000,5.83475,6.1756,5.66365,6.1339,1137715,0
+LXP.US,D,20090302,000000,6.0061,6.1118,5.47055,5.5354,1157599,0
+LXP.US,D,20090303,000000,5.87535,5.89835,5.2141,5.4284,959361,0
+LXP.US,D,20090304,000000,5.5993,5.9831,5.4284,5.74835,755793,0
+LXP.US,D,20090305,000000,5.6423,5.74835,4.23173,4.2526,1614448,0
+LXP.US,D,20090306,000000,4.35999,4.35999,3.80358,4.27431,1193581,0
+LXP.US,D,20090309,000000,4.1252,4.2526,3.67533,3.82529,763234,0
+LXP.US,D,20090310,000000,3.91008,4.44598,3.82529,4.44598,1617583,0
+LXP.US,D,20090311,000000,4.46644,4.63734,4.01786,4.1252,1153921,0
+LXP.US,D,20090312,000000,4.48856,4.95805,4.18827,4.95805,1072098,0
+LXP.US,D,20090313,000000,4.95805,5.47055,4.84995,5.2141,804350,0
+LXP.US,D,20090316,000000,5.32105,5.68535,4.78764,4.78764,1127365,0
+LXP.US,D,20090317,000000,4.76512,5.49185,4.61551,5.49185,874422,0
+LXP.US,D,20090318,000000,5.29935,6.43335,5.04375,6.0061,987887,0
+LXP.US,D,20090319,000000,6.1756,6.2392,5.5354,5.5779,815759,0
+LXP.US,D,20090320,000000,5.66365,5.66365,4.61551,4.61551,1089621,0
+LXP.US,D,20090323,000000,4.8724,6.1118,4.76512,5.94175,1432831,0
+LXP.US,D,20090324,000000,5.94175,5.9831,5.04375,5.1933,1121883,0
+LXP.US,D,20090325,000000,5.29935,5.49185,4.5947,5.32105,858350,0
+LXP.US,D,20090326,000000,5.2141,5.5993,5.0011,5.55585,772426,0
+LXP.US,D,20090327,000000,5.0011,5.32105,5.0011,5.0011,537236,0
+LXP.US,D,20090330,000000,4.72256,4.78764,4.40213,4.40213,692084,0
+LXP.US,D,20090331,000000,4.53041,4.80896,4.35999,4.74423,925562,0
+LXP.US,D,20090401,000000,4.57338,4.78764,4.42346,4.68154,812927,0
+LXP.US,D,20090402,000000,4.89454,5.0011,4.70158,4.8724,1067346,0
+LXP.US,D,20090403,000000,4.8299,5.55585,4.44598,5.55585,1218104,0
+LXP.US,D,20090406,000000,5.4284,5.62105,5.0011,5.36445,742159,0
+LXP.US,D,20090407,000000,5.2141,5.55585,5.02155,5.02155,838776,0
+LXP.US,D,20090408,000000,5.1076,5.45065,5.0011,5.29935,647936,0
+LXP.US,D,20090409,000000,5.5354,7.1172,5.49185,6.92415,1493832,0
+LXP.US,D,20090413,000000,6.51785,7.58625,6.47475,7.2029,807082,0
+LXP.US,D,20090414,000000,7.1585,7.1585,6.1756,6.1756,1324223,0
+LXP.US,D,20090415,000000,6.06915,7.47975,6.0262,7.4158,1095169,0
+LXP.US,D,20090416,000000,7.54405,8.39865,6.90255,7.88505,962843,0
+LXP.US,D,20090417,000000,7.90705,8.03485,7.4158,7.522,986752,0
+LXP.US,D,20090420,000000,7.3733,7.3733,5.89835,5.92005,1216618,0
+LXP.US,D,20090421,000000,5.72705,7.24545,5.49185,7.1585,1490856,0
+LXP.US,D,20090422,000000,6.94555,7.67235,6.58125,6.94555,1453188,0
+LXP.US,D,20090423,000000,7.0098,7.24545,6.64645,6.88115,953780,0
+LXP.US,D,20090424,000000,7.0098,8.8477,6.88115,8.5912,1371088,0
+LXP.US,D,20090427,000000,8.2709,8.5912,7.13805,7.43745,1143772,0
+LXP.US,D,20090428,000000,7.2668,8.48475,7.2668,7.7808,757901,0
+LXP.US,D,20090429,000000,7.88505,8.6551,7.73545,8.3787,1140290,0
+LXP.US,D,20090430,000000,8.4414,8.74035,7.6936,7.6936,854440,0
+LXP.US,D,20090501,000000,7.62885,8.2492,7.33105,7.7808,1033865,0
+LXP.US,D,20090504,000000,7.99225,8.6338,7.73545,8.6338,1553709,0
+LXP.US,D,20090505,000000,8.52695,8.7834,8.01485,8.54775,769096,0
+LXP.US,D,20090506,000000,8.7834,9.40365,7.97025,9.3394,1036221,0
+LXP.US,D,20090507,000000,9.59625,11.4766,8.48475,8.8907,1155584,0
+LXP.US,D,20090508,000000,9.18895,10.151,8.93295,10.087,1160107,0
+LXP.US,D,20090511,000000,9.6384,10.5787,9.46755,9.53235,1028243,0
+LXP.US,D,20090512,000000,9.72455,9.89485,8.31305,8.6551,951383,0
+LXP.US,D,20090513,000000,8.3787,8.8477,8.07835,8.31305,984923,0
+LXP.US,D,20090514,000000,8.22785,9.53235,7.97025,8.80425,1150832,0
+LXP.US,D,20090515,000000,8.6338,8.9985,7.7567,8.22785,832653,0
+LXP.US,D,20090518,000000,8.3787,8.80425,8.03485,8.69865,1086976,0
+LXP.US,D,20090519,000000,8.54775,9.0824,8.39865,8.69865,587429,0
+LXP.US,D,20090520,000000,8.8477,9.42415,8.54775,8.6126,593511,0
+LXP.US,D,20090521,000000,8.39865,8.7834,8.03485,8.50475,524936,0
+LXP.US,D,20090522,000000,8.6126,8.82635,8.07835,8.12135,362280,0
+LXP.US,D,20090526,000000,8.2492,8.8477,8.07835,8.80425,750952,0
+LXP.US,D,20090527,000000,8.7199,8.82635,7.8002,7.9522,1098454,0
+LXP.US,D,20090528,000000,8.1414,8.1414,7.47975,7.99225,684914,0
+LXP.US,D,20090529,000000,8.03485,8.46305,7.864,8.46305,875899,0
+LXP.US,D,20090601,000000,8.76255,9.12595,8.46305,9.0177,782101,0
+LXP.US,D,20090602,000000,8.93295,9.21155,8.7834,9.03935,400900,0
+LXP.US,D,20090603,000000,8.9117,9.1042,8.56905,8.6551,331649,0
+LXP.US,D,20090604,000000,8.7834,9.5532,8.6338,9.2968,541262,0
+LXP.US,D,20090605,000000,9.36065,9.61625,8.7199,8.86865,581039,0
+LXP.US,D,20090608,000000,8.74035,8.9546,8.3348,8.4203,557553,0
+LXP.US,D,20090609,000000,8.3561,8.52695,8.2492,8.2926,288952,0
+LXP.US,D,20090610,000000,8.3348,8.46305,7.9292,8.2709,697241,0
+LXP.US,D,20090611,000000,8.2926,8.3561,7.99225,8.03485,551197,0
+LXP.US,D,20090612,000000,8.1414,8.4203,7.99225,8.2926,596667,0
+LXP.US,D,20090615,000000,8.2709,8.2709,7.90705,7.97025,726249,0
+LXP.US,D,20090616,000000,8.2492,8.3348,7.90705,8.05745,536273,0
+LXP.US,D,20090617,000000,8.1,8.22785,7.84275,7.97025,598523,0
+LXP.US,D,20090618,000000,7.97025,8.1,7.8002,8.03485,895314,0
+LXP.US,D,20090619,000000,8.2065,8.3787,7.99225,8.2926,576071,0
+LXP.US,D,20090622,000000,8.2709,8.2709,7.6936,7.7153,866527,0
+LXP.US,D,20090623,000000,7.90705,7.90705,7.1585,7.2233,879686,0
+LXP.US,D,20090624,000000,7.30815,7.45805,7.0738,7.0738,803003,0
+LXP.US,D,20090625,000000,7.0959,7.1172,6.8185,7.0738,709546,0
+LXP.US,D,20090626,000000,7.1172,7.24545,6.90255,7.2233,895302,0
+LXP.US,D,20090629,000000,7.2029,7.3519,6.7321,6.92415,579642,0
+LXP.US,D,20090630,000000,6.8185,7.1585,6.8185,7.0524,395790,0
+LXP.US,D,20090701,000000,7.1585,7.33105,7.0959,7.30815,396001,0
+LXP.US,D,20090702,000000,7.03155,7.0959,6.64645,6.64645,587784,0
+LXP.US,D,20090706,000000,6.60345,6.9676,6.36905,6.85945,606029,0
+LXP.US,D,20090707,000000,6.83945,6.92415,6.51785,6.5612,487202,0
+LXP.US,D,20090708,000000,6.5612,6.6686,6.09095,6.3039,572381,0
+LXP.US,D,20090709,000000,6.2838,6.39,5.9626,6.0262,513292,0
+LXP.US,D,20090710,000000,5.94175,6.09095,5.81345,6.0262,301312,0
+LXP.US,D,20090713,000000,6.15435,6.88115,6.04745,6.83945,756899,0
+LXP.US,D,20090714,000000,6.83945,6.85945,6.49645,6.79555,304313,0
+LXP.US,D,20090715,000000,7.0098,7.7567,6.90255,7.522,782756,0
+LXP.US,D,20090716,000000,7.39455,7.6936,7.1585,7.6084,605589,0
+LXP.US,D,20090717,000000,7.62885,7.6936,7.2029,7.24545,574857,0
+LXP.US,D,20090720,000000,7.43745,7.54405,7.24545,7.522,454061,0
+LXP.US,D,20090721,000000,7.67235,7.8002,7.522,7.8002,502785,0
+LXP.US,D,20090722,000000,7.67235,8.07835,7.62885,8.05745,479597,0
+LXP.US,D,20090723,000000,8.01485,8.39865,7.97025,8.22785,1077631,0
+LXP.US,D,20090724,000000,8.05745,8.4414,8.03485,8.4203,384893,0
+LXP.US,D,20090727,000000,8.3561,8.52695,8.18565,8.52695,378387,0
+LXP.US,D,20090728,000000,8.39865,8.69865,8.1648,8.46305,446553,0
+LXP.US,D,20090729,000000,8.2926,8.4414,8.1,8.31305,518515,0
+LXP.US,D,20090730,000000,8.50475,8.8907,8.4203,8.7834,721748,0
+LXP.US,D,20090731,000000,8.74035,8.9985,8.6761,8.86865,463010,0
+LXP.US,D,20090803,000000,8.93295,9.12595,8.6761,8.9546,735120,0
+LXP.US,D,20090804,000000,8.86865,9.745,8.7199,9.6384,820384,0
+LXP.US,D,20090805,000000,9.59625,10.4709,9.59625,10.4709,959002,0
+LXP.US,D,20090806,000000,10.9208,11.1773,9.91615,9.958,923003,0
+LXP.US,D,20090807,000000,10.4291,10.8777,10.0453,10.6004,787063,0
+LXP.US,D,20090810,000000,10.4709,10.5787,9.91615,9.9805,435441,0
+LXP.US,D,20090811,000000,9.89485,9.9379,9.2968,9.3816,499585,0
+LXP.US,D,20090812,000000,9.42415,10.2583,9.3394,9.958,522354,0
+LXP.US,D,20090813,000000,10.3009,10.6643,9.89485,10.493,334684,0
+LXP.US,D,20090814,000000,10.3648,10.6213,9.80965,10.1092,601807,0
+LXP.US,D,20090817,000000,9.59625,9.745,9.25325,9.2746,629610,0
+LXP.US,D,20090818,000000,9.4467,9.4467,8.9117,9.06075,688887,0
+LXP.US,D,20090819,000000,8.86865,9.12595,8.7834,8.80425,440416,0
+LXP.US,D,20090820,000000,8.9117,9.36065,8.8907,9.2968,548021,0
+LXP.US,D,20090821,000000,9.42415,9.958,9.40365,9.8506,626514,0
+LXP.US,D,20090824,000000,9.80965,10.3858,9.78705,10.1931,676902,0
+LXP.US,D,20090825,000000,10.1722,10.5364,10.1722,10.4709,896494,0
+LXP.US,D,20090826,000000,10.4291,10.6434,10.0013,10.1092,495149,0
+LXP.US,D,20090827,000000,10.1092,10.4082,9.89485,10.3648,359047,0
+LXP.US,D,20090828,000000,10.493,10.6213,10.1931,10.3214,364936,0
+LXP.US,D,20090831,000000,10.3009,10.3009,9.6602,9.6602,527588,0
+LXP.US,D,20090901,000000,9.6384,9.72455,8.9985,9.03935,864984,0
+LXP.US,D,20090902,000000,8.82635,9.03935,8.56905,8.6338,609663,0
+LXP.US,D,20090903,000000,8.69865,9.1042,8.69865,9.06075,457729,0
+LXP.US,D,20090904,000000,9.03935,9.1681,8.8907,9.12595,425657,0
+LXP.US,D,20090908,000000,9.21155,9.53235,9.06075,9.53235,446360,0
+LXP.US,D,20090909,000000,9.48805,10.087,9.42415,10.087,396234,0
+LXP.US,D,20090910,000000,9.91615,10.5578,9.80965,10.493,414198,0
+LXP.US,D,20090911,000000,10.493,10.7078,10.2161,10.5787,902115,0
+LXP.US,D,20090914,000000,10.4709,11.1972,10.3214,10.8777,840253,0
+LXP.US,D,20090915,000000,11.0273,11.5823,10.7926,11.2416,966736,0
+LXP.US,D,20090916,000000,11.3062,11.8614,11.2621,11.797,894663,0
+LXP.US,D,20090917,000000,11.7328,12.4165,11.5823,11.6684,711531,0
+LXP.US,D,20090918,000000,11.7328,11.9248,11.3264,11.411,911640,0
+LXP.US,D,20090921,000000,11.2198,11.4979,11.1138,11.1559,469389,0
+LXP.US,D,20090922,000000,11.2198,11.8392,11.2198,11.8176,495788,0
+LXP.US,D,20090923,000000,12.0748,12.4165,11.7548,12.011,859977,0
+LXP.US,D,20090924,000000,12.1166,12.181,11.3062,11.7755,859761,0
+LXP.US,D,20090925,000000,12.1596,12.8008,11.369,11.4766,449515,0
+LXP.US,D,20090928,000000,11.604,11.8828,11.5402,11.8828,440720,0
+LXP.US,D,20090929,000000,11.8828,12.0536,11.4766,11.4766,445984,0
+LXP.US,D,20090930,000000,11.5823,11.6901,10.8555,10.8986,580520,0
+LXP.US,D,20091001,000000,10.8555,11.3476,10.7282,11.0711,782301,0
+LXP.US,D,20091002,000000,10.6852,11.0711,10.3435,10.6434,540856,0
+LXP.US,D,20091005,000000,10.6213,11.1773,10.6213,11.0273,402943,0
+LXP.US,D,20091006,000000,11.3062,11.5823,10.9642,11.2198,599185,0
+LXP.US,D,20091007,000000,10.9642,11.1773,10.5364,10.6213,473897,0
+LXP.US,D,20091008,000000,10.8142,10.985,10.6213,10.7078,641697,0
+LXP.US,D,20091009,000000,10.7078,10.7282,10.0013,10.493,735590,0
+LXP.US,D,20091012,000000,10.5364,10.6434,10.3214,10.4291,175013,0
+LXP.US,D,20091013,000000,10.3648,10.4709,10.151,10.2356,263008,0
+LXP.US,D,20091014,000000,10.493,10.7282,10.3648,10.7078,335418,0
+LXP.US,D,20091015,000000,10.5364,10.6213,10.1092,10.45,876649,0
+LXP.US,D,20091016,000000,10.2795,10.3858,10.0453,10.0453,485298,0
+LXP.US,D,20091019,000000,10.151,10.6213,9.9379,10.4082,377416,0
+LXP.US,D,20091020,000000,10.3214,10.45,10.1092,10.151,403289,0
+LXP.US,D,20091021,000000,10.1092,10.4291,9.70355,9.76545,499361,0
+LXP.US,D,20091022,000000,9.745,10.2795,9.5532,10.2356,357891,0
+LXP.US,D,20091023,000000,10.151,10.2795,9.5532,9.57405,489764,0
+LXP.US,D,20091026,000000,9.6806,9.78705,8.9985,9.12595,698683,0
+LXP.US,D,20091027,000000,9.21155,9.2746,8.7199,8.8477,417681,0
+LXP.US,D,20091028,000000,8.7834,8.9117,8.46305,8.54775,621648,0
+LXP.US,D,20091029,000000,8.7199,9.48805,8.56905,9.2746,776150,0
+LXP.US,D,20091030,000000,9.1681,9.23205,8.5912,8.9546,825571,0
+LXP.US,D,20091102,000000,8.9546,9.18895,8.74035,9.03935,663792,0
+LXP.US,D,20091103,000000,8.8907,9.0177,8.74035,8.9546,322452,0
+LXP.US,D,20091104,000000,9.03935,9.0824,8.54775,8.5912,442513,0
+LXP.US,D,20091105,000000,8.7834,9.2746,8.6126,8.93295,555783,0
+LXP.US,D,20091106,000000,8.69865,9.14755,8.6761,9.0177,398847,0
+LXP.US,D,20091109,000000,9.1681,9.48805,9.03935,9.46755,517649,0
+LXP.US,D,20091110,000000,9.3816,9.50905,8.86865,8.9985,293106,0
+LXP.US,D,20091111,000000,9.14755,9.50905,8.9546,9.42415,465601,0
+LXP.US,D,20091112,000000,9.3394,9.61625,9.23205,9.36065,411634,0
+LXP.US,D,20091113,000000,9.48805,9.57405,9.21155,9.48805,256012,0
+LXP.US,D,20091116,000000,9.50905,10.151,9.50905,10.0453,604645,0
+LXP.US,D,20091117,000000,9.958,10.1931,9.78705,9.9379,505231,0
+LXP.US,D,20091118,000000,9.9379,10.0453,9.6602,9.958,256529,0
+LXP.US,D,20091119,000000,9.80965,9.89485,9.50905,9.745,431801,0
+LXP.US,D,20091120,000000,10.2795,10.4709,10.087,10.3858,678069,0
+LXP.US,D,20091123,000000,10.6852,10.8986,10.2356,10.3435,600977,0
+LXP.US,D,20091124,000000,10.1931,10.45,10.0658,10.2795,572457,0
+LXP.US,D,20091125,000000,10.2583,10.3435,10.1295,10.2795,362868,0
+LXP.US,D,20091127,000000,9.78705,10.151,9.6806,9.80965,260973,0
+LXP.US,D,20091130,000000,9.89485,10.45,9.745,10.3858,690173,0
+LXP.US,D,20091201,000000,10.6852,10.7926,10.45,10.7282,401718,0
+LXP.US,D,20091202,000000,10.7282,10.9208,10.4709,10.9208,548929,0
+LXP.US,D,20091203,000000,11.0273,11.2838,10.8555,10.9208,407071,0
+LXP.US,D,20091204,000000,11.1773,11.2838,10.9425,11.2416,410882,0
+LXP.US,D,20091207,000000,11.0916,11.3911,11.0273,11.1972,298837,0
+LXP.US,D,20091208,000000,11.1773,11.4332,10.7282,10.8351,300430,0
+LXP.US,D,20091209,000000,10.8777,11.0059,10.7498,10.8351,200512,0
+LXP.US,D,20091210,000000,10.8555,11.0059,10.4709,10.6213,226431,0
+LXP.US,D,20091211,000000,10.6852,11.1138,10.5364,11.1138,323685,0
+LXP.US,D,20091214,000000,11.1773,11.5189,11.1138,11.5189,386912,0
+LXP.US,D,20091215,000000,11.3911,11.6684,11.2198,11.4546,410207,0
+LXP.US,D,20091216,000000,11.4546,11.6684,11.4546,11.5402,271131,0
+LXP.US,D,20091217,000000,11.411,11.9044,11.3264,11.9044,492453,0
+LXP.US,D,20091218,000000,11.99,12.3104,11.797,12.2236,1064460,0
+LXP.US,D,20091221,000000,12.2236,12.5019,12.097,12.5019,494340,0
+LXP.US,D,20091222,000000,12.4382,12.6726,12.3526,12.6726,373353,0
+LXP.US,D,20091223,000000,12.7164,12.8229,12.5447,12.7794,417739,0
+LXP.US,D,20091224,000000,12.7794,12.9077,12.6308,12.8869,434696,0
+LXP.US,D,20091228,000000,12.8869,13.699,12.8229,13.3573,711236,0
+LXP.US,D,20091229,000000,13.292,13.292,12.8008,12.8647,530106,0
+LXP.US,D,20091230,000000,12.6512,13.0377,12.6512,13.0377,283052,0
+LXP.US,D,20091231,000000,12.9946,13.3142,12.9946,12.9946,353786,0
+LXP.US,D,20100104,000000,13.3354,13.5276,13.0999,13.5062,360320,0
+LXP.US,D,20100105,000000,13.4424,13.7832,13.2499,13.5493,555175,0
+LXP.US,D,20100106,000000,13.378,13.6571,13.1646,13.3573,418201,0
+LXP.US,D,20100107,000000,13.4224,13.6137,13.1216,13.4851,827942,0
+LXP.US,D,20100108,000000,13.0151,13.7206,13.0151,13.6571,321423,0
+LXP.US,D,20100111,000000,13.7832,13.912,13.5276,13.7206,327940,0
+LXP.US,D,20100112,000000,13.5702,13.7832,13.3142,13.3573,345973,0
+LXP.US,D,20100113,000000,13.4424,13.6776,13.3142,13.4424,374272,0
+LXP.US,D,20100114,000000,13.3989,13.4851,13.2499,13.272,203601,0
+LXP.US,D,20100115,000000,13.4424,13.7415,13.4424,13.5702,581069,0
+LXP.US,D,20100119,000000,13.6137,14.3826,13.5493,14.2344,542168,0
+LXP.US,D,20100120,000000,12.9504,13.1216,12.5882,12.8869,3187579,0
+LXP.US,D,20100121,000000,12.9077,13.5062,12.8647,13.1428,2416634,0
+LXP.US,D,20100122,000000,13.1428,13.5276,12.8647,12.9298,1155994,0
+LXP.US,D,20100125,000000,13.1428,13.1646,12.8647,13.0377,815408,0
+LXP.US,D,20100126,000000,12.9946,13.2064,12.8442,12.9504,693335,0
+LXP.US,D,20100127,000000,12.8229,13.1428,12.8008,12.9946,550620,0
+LXP.US,D,20100128,000000,13.0574,13.2499,12.5652,12.7374,578966,0
+LXP.US,D,20100129,000000,12.7374,12.8869,12.5882,12.7164,686233,0
+LXP.US,D,20100201,000000,12.7794,13.0151,12.7374,12.9946,434179,0
+LXP.US,D,20100202,000000,13.0574,13.0999,12.7794,12.9946,398159,0
+LXP.US,D,20100203,000000,12.8647,13.0574,12.5882,12.6512,384237,0
+LXP.US,D,20100204,000000,12.5882,12.6087,11.9044,11.9462,568585,0
+LXP.US,D,20100205,000000,11.9674,12.181,11.4766,11.8176,518297,0
+LXP.US,D,20100208,000000,11.7755,11.9674,11.3264,11.3264,331059,0
+LXP.US,D,20100209,000000,11.7328,11.7328,11.2838,11.4766,683345,0
+LXP.US,D,20100210,000000,11.4332,11.5823,11.1773,11.369,413064,0
+LXP.US,D,20100211,000000,11.3062,11.411,11.049,11.411,446402,0
+LXP.US,D,20100212,000000,11.2416,11.9674,11.1559,11.9462,433950,0
+LXP.US,D,20100216,000000,12.267,12.9298,12.0536,12.6087,445634,0
+LXP.US,D,20100217,000000,12.7164,12.9946,12.5652,12.9504,566777,0
+LXP.US,D,20100218,000000,12.9946,13.2064,12.8229,13.2064,343611,0
+LXP.US,D,20100219,000000,13.1646,13.2064,12.8229,12.8442,413081,0
+LXP.US,D,20100222,000000,12.9504,13.0794,12.8008,12.8647,337310,0
+LXP.US,D,20100223,000000,12.8869,12.9946,12.7374,12.9298,544583,0
+LXP.US,D,20100224,000000,12.9717,13.2064,12.6512,12.9298,662259,0
+LXP.US,D,20100225,000000,12.6512,12.7374,12.3308,12.6935,446367,0
+LXP.US,D,20100226,000000,12.7164,12.8008,12.3104,12.7164,549053,0
+LXP.US,D,20100301,000000,12.8008,12.9298,12.6308,12.7581,332809,0
+LXP.US,D,20100302,000000,12.7581,12.9504,12.7164,12.7794,288001,0
+LXP.US,D,20100303,000000,12.8647,13.0574,12.6935,12.8008,270476,0
+LXP.US,D,20100304,000000,12.9077,12.9077,12.6935,12.7794,227338,0
+LXP.US,D,20100305,000000,12.8647,12.8647,12.5231,12.6087,479585,0
+LXP.US,D,20100308,000000,12.6726,12.6935,12.4165,12.6512,423769,0
+LXP.US,D,20100309,000000,12.6308,13.0999,12.6308,13.0999,381137,0
+LXP.US,D,20100310,000000,13.1428,13.7644,13.0999,13.5933,1005531,0
+LXP.US,D,20100311,000000,13.3989,13.9988,13.3142,13.9549,587078,0
+LXP.US,D,20100312,000000,14.0189,14.5109,13.912,14.4886,766828,0
+LXP.US,D,20100315,000000,14.5964,14.8751,14.2757,14.8117,648765,0
+LXP.US,D,20100316,000000,14.9165,15.1303,14.8308,14.9603,490850,0
+LXP.US,D,20100317,000000,15.1094,15.2368,14.9603,15.0664,519112,0
+LXP.US,D,20100318,000000,15.023,15.1094,14.9165,14.9603,413923,0
+LXP.US,D,20100319,000000,15.023,15.023,14.5109,14.746,735897,0
+LXP.US,D,20100322,000000,14.5964,15.4512,14.447,15.3225,816518,0
+LXP.US,D,20100323,000000,15.3011,15.365,14.7678,14.8308,433254,0
+LXP.US,D,20100324,000000,14.7878,14.9808,14.6391,14.66,316815,0
+LXP.US,D,20100325,000000,14.8117,15.3455,14.7247,14.746,425531,0
+LXP.US,D,20100326,000000,14.1468,14.9808,14.1046,14.9603,2757118,0
+LXP.US,D,20100329,000000,14.9378,14.9378,14.1046,14.4258,707297,0
+LXP.US,D,20100330,000000,14.5109,14.682,14.4036,14.5752,537534,0
+LXP.US,D,20100331,000000,14.4036,14.6186,13.8914,13.912,857038,0
+LXP.US,D,20100401,000000,14.1262,14.5109,13.9549,14.5109,589870,0
+LXP.US,D,20100405,000000,14.5752,14.7247,14.4036,14.682,363022,0
+LXP.US,D,20100406,000000,14.5752,15.3225,14.4258,15.023,678317,0
+LXP.US,D,20100407,000000,14.9603,15.2794,14.8964,14.9165,1297049,0
+LXP.US,D,20100408,000000,14.853,15.1516,14.682,15.0664,1638603,0
+LXP.US,D,20100409,000000,15.1094,16.0288,15.0451,15.7501,1178473,0
+LXP.US,D,20100412,000000,15.8152,15.9641,15.1943,15.1943,454403,0
+LXP.US,D,20100413,000000,15.1737,15.3876,14.853,15.365,701570,0
+LXP.US,D,20100414,000000,15.5372,15.9227,15.4512,15.7732,602117,0
+LXP.US,D,20100415,000000,15.7732,15.7732,15.0451,15.1737,617041,0
+LXP.US,D,20100416,000000,15.1303,15.3876,14.746,14.7878,706125,0
+LXP.US,D,20100419,000000,15.2598,15.365,14.66,14.9603,1351481,0
+LXP.US,D,20100420,000000,15.0881,15.365,14.8308,15.1303,661938,0
+LXP.US,D,20100421,000000,15.2598,15.7732,15.1516,15.6636,439400,0
+LXP.US,D,20100422,000000,15.3876,15.9227,15.2368,15.8994,271368,0
+LXP.US,D,20100423,000000,15.9616,16.589,15.8287,16.22,731070,0
+LXP.US,D,20100426,000000,16.22,16.371,16.0074,16.0288,582190,0
+LXP.US,D,20100427,000000,15.9428,16.0705,15.2368,15.2794,623404,0
+LXP.US,D,20100428,000000,15.4302,15.4512,15.1516,15.2598,953090,0
+LXP.US,D,20100429,000000,15.472,16.05,15.472,16.05,664164,0
+LXP.US,D,20100430,000000,16.0705,16.3279,15.1094,15.1303,927035,0
+LXP.US,D,20100503,000000,15.1737,15.9227,15.1516,15.8994,550696,0
+LXP.US,D,20100504,000000,15.7289,15.7501,14.853,15.0881,627812,0
+LXP.US,D,20100505,000000,14.8964,15.365,14.2974,14.9603,646554,0
+LXP.US,D,20100506,000000,15.2794,15.365,13.0794,14.447,1378239,0
+LXP.US,D,20100507,000000,14.318,14.6391,13.6336,13.8266,959501,0
+LXP.US,D,20100510,000000,14.5527,14.9165,14.34,14.8964,775263,0
+LXP.US,D,20100511,000000,14.5321,14.9603,14.2344,14.7247,482961,0
+LXP.US,D,20100512,000000,14.7247,15.2598,14.682,15.2598,452343,0
+LXP.US,D,20100513,000000,15.2154,15.3455,14.7043,14.8751,626844,0
+LXP.US,D,20100514,000000,14.66,14.8117,14.2757,14.5109,618750,0
+LXP.US,D,20100517,000000,14.7247,14.7678,13.8914,14.4691,752612,0
+LXP.US,D,20100518,000000,14.8308,14.8751,13.9771,14.061,669742,0
+LXP.US,D,20100519,000000,13.9344,14.34,13.4424,14.1046,659420,0
+LXP.US,D,20100520,000000,13.7415,13.8484,13.0377,13.1428,1078102,0
+LXP.US,D,20100521,000000,12.9717,13.5276,12.6087,13.4851,849893,0
+LXP.US,D,20100524,000000,13.3573,13.5062,12.8442,12.8869,751468,0
+LXP.US,D,20100525,000000,12.4382,13.0574,12.097,13.0151,572635,0
+LXP.US,D,20100526,000000,13.1428,13.5933,12.6087,12.7374,621940,0
+LXP.US,D,20100527,000000,13.1428,13.6137,12.9717,13.5702,524538,0
+LXP.US,D,20100528,000000,13.5276,13.6776,13.1646,13.272,461338,0
+LXP.US,D,20100601,000000,13.1216,13.1646,12.6935,12.6935,493044,0
+LXP.US,D,20100602,000000,12.7794,13.0151,12.6308,12.8008,841640,0
+LXP.US,D,20100603,000000,12.9717,12.9717,12.5652,12.6308,786361,0
+LXP.US,D,20100604,000000,12.3526,12.4382,11.8176,11.99,808487,0
+LXP.US,D,20100607,000000,12.097,12.3104,11.4332,11.5823,1186499,0
+LXP.US,D,20100608,000000,11.6255,11.9462,11.3062,11.411,831885,0
+LXP.US,D,20100609,000000,11.604,11.9462,11.4979,11.6255,920438,0
+LXP.US,D,20100610,000000,11.9044,12.2039,11.7328,12.0748,804253,0
+LXP.US,D,20100611,000000,11.8828,12.3104,11.7755,12.2878,479554,0
+LXP.US,D,20100614,000000,12.4805,12.8008,12.2236,12.7374,694001,0
+LXP.US,D,20100615,000000,12.9298,13.3354,12.7581,13.3142,374865,0
+LXP.US,D,20100616,000000,13.3142,13.3142,12.8008,13.0377,414667,0
+LXP.US,D,20100617,000000,13.1646,13.3142,12.8229,13.1428,292334,0
+LXP.US,D,20100618,000000,13.272,13.272,12.8869,13.1646,690105,0
+LXP.US,D,20100621,000000,13.4224,13.6336,13.0794,13.272,884294,0
+LXP.US,D,20100622,000000,13.3354,13.5276,13.0574,13.2289,1104967,0
+LXP.US,D,20100623,000000,13.1646,13.2499,12.7164,13.0794,605641,0
+LXP.US,D,20100624,000000,12.9717,13.1646,12.6308,12.8229,634418,0
+LXP.US,D,20100625,000000,12.8869,14.3618,12.6935,14.061,1814517,0
+LXP.US,D,20100628,000000,13.7832,14.0189,13.5062,13.6137,594857,0
+LXP.US,D,20100629,000000,13.292,13.5276,12.7374,12.8647,819712,0
+LXP.US,D,20100630,000000,12.8752,13.1366,12.7437,12.8526,695802,0
+LXP.US,D,20100701,000000,12.8229,12.8869,12.3735,12.6512,746009,0
+LXP.US,D,20100702,000000,12.7794,12.8647,12.2878,12.4382,531620,0
+LXP.US,D,20100706,000000,12.6308,12.8647,11.5189,11.5619,737027,0
+LXP.US,D,20100707,000000,11.6255,12.4595,11.604,12.4595,573487,0
+LXP.US,D,20100708,000000,12.6308,12.6726,12.0318,12.3944,497993,0
+LXP.US,D,20100709,000000,12.3735,12.6935,12.267,12.6935,331072,0
+LXP.US,D,20100712,000000,12.6726,13.4424,12.267,12.3735,436709,0
+LXP.US,D,20100713,000000,12.6087,12.9298,12.5447,12.8229,517418,0
+LXP.US,D,20100714,000000,12.7164,13.1216,12.6087,12.8442,349521,0
+LXP.US,D,20100715,000000,12.8442,13.0999,12.5019,13.0377,471728,0
+LXP.US,D,20100716,000000,12.9504,12.9504,12.267,12.3308,633671,0
+LXP.US,D,20100719,000000,12.4382,12.6726,12.1596,12.5882,456649,0
+LXP.US,D,20100720,000000,12.3735,12.9717,12.2878,12.9298,460432,0
+LXP.US,D,20100721,000000,13.0999,13.0999,12.267,12.2878,730779,0
+LXP.US,D,20100722,000000,12.5447,12.9504,12.4382,12.8008,745879,0
+LXP.US,D,20100723,000000,12.6935,13.0999,12.4595,13.0794,635152,0
+LXP.US,D,20100726,000000,13.0999,13.378,12.9298,13.292,576183,0
+LXP.US,D,20100727,000000,13.378,13.5933,13.2499,13.5493,443680,0
+LXP.US,D,20100728,000000,13.5493,13.7644,13.378,13.5493,491714,0
+LXP.US,D,20100729,000000,13.699,13.8054,13.272,13.5933,408147,0
+LXP.US,D,20100730,000000,13.3354,13.7644,13.2064,13.7415,354464,0
+LXP.US,D,20100802,000000,13.8914,14.254,13.6571,14.2114,588868,0
+LXP.US,D,20100803,000000,14.1468,14.66,13.912,14.4258,451810,0
+LXP.US,D,20100804,000000,14.6186,14.9603,14.4886,14.9165,637785,0
+LXP.US,D,20100805,000000,14.7678,15.0881,14.5752,14.8117,615182,0
+LXP.US,D,20100806,000000,14.5109,14.853,14.318,14.7043,550592,0
+LXP.US,D,20100809,000000,14.9165,14.9808,14.6186,14.9165,500408,0
+LXP.US,D,20100810,000000,14.6186,14.682,14.2344,14.5527,535475,0
+LXP.US,D,20100811,000000,14.1262,14.318,13.6776,13.8914,601628,0
+LXP.US,D,20100812,000000,13.5062,13.8484,13.5062,13.8484,489012,0
+LXP.US,D,20100813,000000,13.7644,13.8914,13.6137,13.6137,355636,0
+LXP.US,D,20100816,000000,13.4637,13.7206,13.272,13.4424,224457,0
+LXP.US,D,20100817,000000,13.6571,14.0848,13.5493,13.912,405218,0
+LXP.US,D,20100818,000000,13.9344,14.0189,13.6571,13.7644,194021,0
+LXP.US,D,20100819,000000,13.6776,13.7206,13.3354,13.4224,457514,0
+LXP.US,D,20100820,000000,13.3142,13.378,13.0377,13.1646,486143,0
+LXP.US,D,20100823,000000,13.3354,13.6137,13.2289,13.3989,563550,0
+LXP.US,D,20100824,000000,13.1216,13.4637,13.1216,13.3573,397080,0
+LXP.US,D,20100825,000000,13.2499,13.7415,13.2064,13.6776,505958,0
+LXP.US,D,20100826,000000,13.7206,13.9988,13.4637,13.5493,482347,0
+LXP.US,D,20100827,000000,13.7644,13.9344,13.3354,13.8914,557051,0
+LXP.US,D,20100830,000000,13.7832,14.061,13.7415,13.8914,432802,0
+LXP.US,D,20100831,000000,13.8375,14.3146,13.6868,14.2499,573667,0
+LXP.US,D,20100901,000000,14.5527,14.7247,14.2974,14.7247,508468,0
+LXP.US,D,20100902,000000,14.853,15.1094,14.746,15.1094,386444,0
+LXP.US,D,20100903,000000,15.3011,15.472,15.1943,15.3455,298986,0
+LXP.US,D,20100907,000000,15.1943,15.409,15.0664,15.2794,388991,0
+LXP.US,D,20100908,000000,14.9165,15.2368,14.8117,14.9808,575727,0
+LXP.US,D,20100909,000000,15.1303,15.2154,14.5109,14.5964,329252,0
+LXP.US,D,20100910,000000,14.66,14.8751,14.5752,14.8308,304051,0
+LXP.US,D,20100913,000000,15.0451,15.3011,14.853,15.2794,359703,0
+LXP.US,D,20100914,000000,15.2598,15.3455,15.0033,15.0033,199755,0
+LXP.US,D,20100915,000000,14.9378,15.2794,14.853,15.1737,241337,0
+LXP.US,D,20100916,000000,15.0881,15.2154,14.8751,14.9808,298718,0
+LXP.US,D,20100917,000000,15.1303,15.1303,14.7247,14.853,283635,0
+LXP.US,D,20100920,000000,14.9603,15.3876,14.7678,15.365,380145,0
+LXP.US,D,20100921,000000,15.3876,15.5372,15.2368,15.2368,420209,0
+LXP.US,D,20100922,000000,15.1943,15.4512,15.0664,15.0881,305524,0
+LXP.US,D,20100923,000000,14.9165,15.0881,14.4886,14.5109,355507,0
+LXP.US,D,20100924,000000,14.8308,15.365,14.8117,15.2368,398581,0
+LXP.US,D,20100927,000000,15.2368,15.9641,14.9603,15.8152,696954,0
+LXP.US,D,20100928,000000,15.6636,15.8152,15.1516,15.7289,943670,0
+LXP.US,D,20100929,000000,15.6875,15.7076,15.4302,15.4942,472859,0
+LXP.US,D,20100930,000000,15.6792,15.6792,15.2026,15.312,545922,0
+LXP.US,D,20101001,000000,15.5154,15.556,15.3225,15.4942,434655,0
+LXP.US,D,20101004,000000,15.365,15.601,15.1737,15.472,427152,0
+LXP.US,D,20101005,000000,15.7076,15.9227,15.4512,15.8788,490658,0
+LXP.US,D,20101006,000000,15.8152,15.9227,15.5798,15.6636,286333,0
+LXP.US,D,20101007,000000,15.8575,16.1132,15.7732,15.9853,313723,0
+LXP.US,D,20101008,000000,15.8994,16.3279,15.8994,16.1996,340207,0
+LXP.US,D,20101011,000000,16.2634,16.2634,15.9853,16.05,387338,0
+LXP.US,D,20101012,000000,16.05,16.3058,15.8575,16.1996,272574,0
+LXP.US,D,20101013,000000,16.2634,16.4343,16.05,16.371,316738,0
+LXP.US,D,20101014,000000,16.3917,16.5835,16.05,16.3058,334709,0
+LXP.US,D,20101015,000000,16.4557,16.5412,16.1779,16.22,282035,0
+LXP.US,D,20101018,000000,16.2634,16.8621,16.2634,16.7773,306663,0
+LXP.US,D,20101019,000000,16.497,16.7773,16.0074,16.1353,874841,0
+LXP.US,D,20101020,000000,16.2634,16.8396,16.1996,16.563,665407,0
+LXP.US,D,20101021,000000,16.7121,17.0108,16.3279,16.6278,483320,0
+LXP.US,D,20101022,000000,16.6052,16.7344,16.3058,16.5412,228936,0
+LXP.US,D,20101025,000000,16.7121,16.8825,16.563,16.8396,252400,0
+LXP.US,D,20101026,000000,16.669,16.797,16.5835,16.6478,207150,0
+LXP.US,D,20101027,000000,16.52,16.7121,16.3058,16.4343,269756,0
+LXP.US,D,20101028,000000,16.6052,16.7121,16.3058,16.371,211068,0
+LXP.US,D,20101029,000000,16.398,16.7096,16.3309,16.6203,253372,0
+LXP.US,D,20101101,000000,16.7556,17.0316,16.4343,16.4778,350659,0
+LXP.US,D,20101102,000000,16.7344,16.9043,16.4778,16.9043,309796,0
+LXP.US,D,20101103,000000,16.9043,17.0108,16.563,16.669,321006,0
+LXP.US,D,20101104,000000,17.3108,17.8448,16.9043,17.8232,612113,0
+LXP.US,D,20101105,000000,17.8024,18.7008,17.6303,18.5926,535551,0
+LXP.US,D,20101108,000000,18.5926,19.1486,18.5926,18.9343,552042,0
+LXP.US,D,20101109,000000,19.0417,19.169,17.6967,17.9306,748915,0
+LXP.US,D,20101110,000000,18.0162,18.3353,17.9502,18.1645,356046,0
+LXP.US,D,20101111,000000,17.9306,18.1436,17.8663,17.9736,258876,0
+LXP.US,D,20101112,000000,17.8884,18.1236,17.5033,17.6303,304253,0
+LXP.US,D,20101115,000000,17.7385,17.8663,17.289,17.289,610671,0
+LXP.US,D,20101116,000000,17.2038,17.3108,16.1557,16.2634,1060321,0
+LXP.US,D,20101117,000000,16.2634,16.6278,15.7928,15.7928,634268,0
+LXP.US,D,20101118,000000,16.22,16.3279,16.1353,16.1779,456627,0
+LXP.US,D,20101119,000000,16.1557,16.22,15.8575,16.0074,581516,0
+LXP.US,D,20101122,000000,15.9227,16.2634,15.9227,16.22,260778,0
+LXP.US,D,20101123,000000,15.9853,16.4557,15.8994,16.3917,291960,0
+LXP.US,D,20101124,000000,16.4557,16.8621,16.4557,16.8621,260968,0
+LXP.US,D,20101126,000000,16.7344,16.9469,16.669,16.8825,99883.2,0
+LXP.US,D,20101129,000000,16.7773,17.0972,16.6052,17.0551,318501,0
+LXP.US,D,20101130,000000,16.9131,16.9995,16.697,16.7835,443063,0
+LXP.US,D,20101201,000000,16.9264,17.1177,16.5412,16.8182,395750,0
+LXP.US,D,20101202,000000,16.8825,17.3538,16.7556,17.289,485453,0
+LXP.US,D,20101203,000000,17.3316,17.6303,17.2685,17.6303,404522,0
+LXP.US,D,20101206,000000,17.5884,17.6303,17.3963,17.5446,201280,0
+LXP.US,D,20101207,000000,17.7593,17.9502,17.5884,17.7802,662330,0
+LXP.US,D,20101208,000000,17.7802,17.8884,17.5033,17.5672,304729,0
+LXP.US,D,20101209,000000,17.7158,17.7802,17.289,17.3538,324195,0
+LXP.US,D,20101210,000000,17.3746,17.7385,17.2254,17.5672,348109,0
+LXP.US,D,20101213,000000,17.6106,17.7385,17.5446,17.6106,242170,0
+LXP.US,D,20101214,000000,17.6303,17.7593,17.1608,17.2038,310110,0
+LXP.US,D,20101215,000000,17.5033,17.6523,16.99,17.3108,1946661,0
+LXP.US,D,20101216,000000,17.3746,17.5242,16.99,17.0316,417154,0
+LXP.US,D,20101217,000000,16.9043,17.1608,16.4557,16.6901,671003,0
+LXP.US,D,20101220,000000,16.669,16.9686,16.6052,16.8182,529866,0
+LXP.US,D,20101221,000000,16.9043,17.1398,16.9043,17.0316,454025,0
+LXP.US,D,20101222,000000,17.1177,17.1813,16.9469,16.99,857267,0
+LXP.US,D,20101223,000000,17.0316,17.1813,16.8621,16.9043,229666,0
+LXP.US,D,20101227,000000,16.8396,17.289,16.8182,17.289,324568,0
+LXP.US,D,20101228,000000,17.3316,17.4173,17.2038,17.4173,275385,0
+LXP.US,D,20101229,000000,17.3484,17.3484,17.0634,17.1077,269314,0
+LXP.US,D,20101230,000000,17.042,17.1077,17.0206,17.1077,213860,0
+LXP.US,D,20101231,000000,17.1048,17.1273,16.832,16.9904,378272,0
+LXP.US,D,20110103,000000,17.1608,17.3316,17.0738,17.289,681906,0
+LXP.US,D,20110104,000000,17.3538,17.3963,16.9469,17.2464,650748,0
+LXP.US,D,20110105,000000,17.2685,17.289,17.0316,17.2038,368699,0
+LXP.US,D,20110106,000000,17.2685,17.289,16.9469,17.0108,420196,0
+LXP.US,D,20110107,000000,17.0316,17.2038,16.797,17.0972,402402,0
+LXP.US,D,20110110,000000,16.9043,17.1177,16.797,17.0551,296249,0
+LXP.US,D,20110111,000000,17.0972,17.1177,16.669,16.8825,1157890,0
+LXP.US,D,20110112,000000,16.9686,17.0316,16.6901,16.8825,577112,0
+LXP.US,D,20110113,000000,16.9043,16.9686,16.7344,16.9264,345818,0
+LXP.US,D,20110114,000000,17.0972,17.3538,16.99,17.2038,815185,0
+LXP.US,D,20110118,000000,17.2685,17.4823,17.1813,17.3963,523051,0
+LXP.US,D,20110119,000000,17.439,17.4823,17.1608,17.2038,421372,0
+LXP.US,D,20110120,000000,17.1177,17.4173,17.0738,17.0972,275754,0
+LXP.US,D,20110121,000000,17.2038,17.4823,17.1398,17.3746,377772,0
+LXP.US,D,20110124,000000,17.3963,17.5884,17.289,17.5446,1400672,0
+LXP.US,D,20110125,000000,17.439,18.0584,17.3963,18.0376,477615,0
+LXP.US,D,20110126,000000,18.1236,18.1866,17.8663,18.0584,421579,0
+LXP.US,D,20110127,000000,18.1006,18.3353,17.8884,18.3353,931187,0
+LXP.US,D,20110128,000000,18.3353,18.5718,17.7802,17.8024,507376,0
+LXP.US,D,20110131,000000,17.9669,18.2605,17.9434,18.1014,715347,0
+LXP.US,D,20110201,000000,18.3144,18.614,17.9936,18.4013,377782,0
+LXP.US,D,20110202,000000,18.2931,18.7008,18.2931,18.614,495336,0
+LXP.US,D,20110203,000000,18.5284,18.9343,18.5083,18.8705,479476,0
+LXP.US,D,20110204,000000,19.1265,19.1904,18.657,18.657,1121970,0
+LXP.US,D,20110207,000000,18.614,19.169,18.614,19.169,391045,0
+LXP.US,D,20110208,000000,19.0855,19.5338,18.9782,19.5338,1856822,0
+LXP.US,D,20110209,000000,19.4052,19.7463,19.2125,19.725,443879,0
+LXP.US,D,20110210,000000,19.5964,19.981,19.3412,19.4264,862999,0
+LXP.US,D,20110211,000000,19.3412,19.8119,19.2759,19.5964,495433,0
+LXP.US,D,20110214,000000,19.5535,19.854,19.5535,19.854,301046,0
+LXP.US,D,20110215,000000,19.7893,20.2396,19.7893,19.981,586793,0
+LXP.US,D,20110216,000000,20.1101,20.5588,20.1101,20.4518,685810,0
+LXP.US,D,20110218,000000,20.1953,20.431,20.0241,20.3227,310297,0
+LXP.US,D,20110222,000000,20.0683,20.217,19.5338,19.725,462327,0
+LXP.US,D,20110223,000000,19.8119,19.9602,19.2759,19.5338,761954,0
+LXP.US,D,20110224,000000,19.618,19.7683,19.2125,19.5338,555095,0
+LXP.US,D,20110225,000000,19.5763,19.7463,19.2759,19.725,650375,0
+LXP.US,D,20110228,000000,19.8504,20.2656,19.8504,20.2443,1002221,0
+LXP.US,D,20110301,000000,20.3992,20.4426,19.4894,19.512,433643,0
+LXP.US,D,20110302,000000,19.512,19.6193,19.2071,19.2952,470582,0
+LXP.US,D,20110303,000000,19.6631,20.1836,19.4694,20.1394,463467,0
+LXP.US,D,20110304,000000,20.1732,20.217,19.7683,20.1953,476065,0
+LXP.US,D,20110307,000000,20.1732,20.3019,19.3616,19.6615,396086,0
+LXP.US,D,20110308,000000,19.725,20.3019,19.5763,20.1301,243783,0
+LXP.US,D,20110309,000000,20.1301,20.2396,19.7893,19.854,229003,0
+LXP.US,D,20110310,000000,19.6193,19.6193,19.2522,19.3173,459274,0
+LXP.US,D,20110311,000000,19.3603,19.8583,19.2301,19.7506,572924,0
+LXP.US,D,20110314,000000,19.5535,19.725,19.4052,19.6828,308581,0
+LXP.US,D,20110315,000000,18.8272,19.4264,18.8272,19.2338,426036,0
+LXP.US,D,20110316,000000,19.1904,19.298,18.5926,18.657,554970,0
+LXP.US,D,20110317,000000,18.9915,19.3392,18.8838,19.274,458632,0
+LXP.US,D,20110318,000000,19.4894,19.814,19.3173,19.814,511197,0
+LXP.US,D,20110321,000000,20.0098,20.2706,19.8583,20.119,309247,0
+LXP.US,D,20110322,000000,20.1616,20.2706,19.9673,19.989,204443,0
+LXP.US,D,20110323,000000,19.9013,19.989,19.2952,19.5969,392823,0
+LXP.US,D,20110324,000000,19.6858,19.9226,19.4894,19.7284,367747,0
+LXP.US,D,20110325,000000,19.814,20.052,19.7284,19.8365,303431,0
+LXP.US,D,20110328,000000,19.9013,19.9673,19.4456,19.512,256676,0
+LXP.US,D,20110329,000000,19.4894,19.7722,19.3603,19.6193,470927,0
+LXP.US,D,20110330,000000,19.7057,20.1616,19.7057,20.1616,506981,0
+LXP.US,D,20110331,000000,20.1896,20.3022,19.8712,20.2571,347790,0
+LXP.US,D,20110401,000000,20.3778,20.5734,20.2467,20.3992,405047,0
+LXP.US,D,20110404,000000,20.5521,20.5947,20.2914,20.4426,270012,0
+LXP.US,D,20110405,000000,20.4642,20.4852,20.0325,20.0963,258839,0
+LXP.US,D,20110406,000000,20.2262,20.4642,20.0963,20.4426,200402,0
+LXP.US,D,20110407,000000,20.3778,20.4852,19.9226,19.989,446007,0
+LXP.US,D,20110408,000000,20.1616,20.2706,19.814,19.9447,380094,0
+LXP.US,D,20110411,000000,19.989,20.2706,19.9673,20.2706,420255,0
+LXP.US,D,20110412,000000,20.0963,20.3778,20.0963,20.2914,314420,0
+LXP.US,D,20110413,000000,20.3344,20.3558,19.6631,19.9226,573559,0
+LXP.US,D,20110414,000000,19.7506,20.2914,19.7284,20.2706,1093435,0
+LXP.US,D,20110415,000000,20.2706,20.3992,20.0098,20.3992,366848,0
+LXP.US,D,20110418,000000,20.119,20.2041,19.9013,20.119,309824,0
+LXP.US,D,20110419,000000,20.1836,20.3778,20.1616,20.3139,181636,0
+LXP.US,D,20110420,000000,20.6173,20.7037,20.3344,20.6803,160103,0
+LXP.US,D,20110421,000000,20.723,20.8535,20.3992,20.8535,134596,0
+LXP.US,D,20110425,000000,20.7037,20.8761,20.5299,20.7459,142519,0
+LXP.US,D,20110426,000000,20.7688,21.3093,20.6373,21.1573,209472,0
+LXP.US,D,20110427,000000,21.1364,21.2012,20.7889,21.1364,218454,0
+LXP.US,D,20110428,000000,21.1364,21.5462,21.114,21.5265,235848,0
+LXP.US,D,20110429,000000,21.6188,21.8222,21.1874,21.6188,310745,0
+LXP.US,D,20110502,000000,21.7634,21.8506,21.656,21.7634,364358,0
+LXP.US,D,20110503,000000,21.6344,21.9598,20.832,21.2012,382294,0
+LXP.US,D,20110504,000000,21.1794,21.1794,20.8535,20.941,350267,0
+LXP.US,D,20110505,000000,20.832,20.941,20.3139,20.5734,399477,0
+LXP.US,D,20110506,000000,20.7889,21.0288,20.3139,20.4852,277110,0
+LXP.US,D,20110509,000000,20.2914,20.6173,20.119,20.5521,356828,0
+LXP.US,D,20110510,000000,20.7037,21.2225,20.6603,21.0492,321789,0
+LXP.US,D,20110511,000000,20.9201,21.0708,20.5947,20.6803,334911,0
+LXP.US,D,20110512,000000,20.6373,21.0708,20.3558,20.8761,309845,0
+LXP.US,D,20110513,000000,20.2467,20.5734,20.2467,20.5734,4434395,0
+LXP.US,D,20110516,000000,20.4852,20.5947,20.3558,20.4642,713481,0
+LXP.US,D,20110517,000000,20.3558,20.4642,20.0325,20.2467,502366,0
+LXP.US,D,20110518,000000,20.3344,20.4426,20.1394,20.3992,475112,0
+LXP.US,D,20110519,000000,20.4226,20.4852,19.989,20.3558,610676,0
+LXP.US,D,20110520,000000,20.1836,20.2467,19.9226,19.989,680941,0
+LXP.US,D,20110523,000000,19.9226,19.989,19.3173,19.6193,627841,0
+LXP.US,D,20110524,000000,19.6428,19.8799,19.512,19.7057,465801,0
+LXP.US,D,20110525,000000,19.5541,19.9447,19.3818,19.8583,562782,0
+LXP.US,D,20110526,000000,19.8365,20.4226,19.7506,20.3344,664502,0
+LXP.US,D,20110527,000000,20.3778,20.4426,20.1394,20.4226,453484,0
+LXP.US,D,20110531,000000,20.5918,20.5918,20.3011,20.4354,1270393,0
+LXP.US,D,20110601,000000,20.4226,20.5299,19.5341,19.6193,800552,0
+LXP.US,D,20110602,000000,19.6428,19.8799,19.2301,19.4456,751559,0
+LXP.US,D,20110603,000000,19.0351,19.6193,18.9484,19.4894,470408,0
+LXP.US,D,20110606,000000,19.4255,19.4894,19.0351,19.0567,482105,0
+LXP.US,D,20110607,000000,19.1481,19.5654,19.0366,19.169,572418,0
+LXP.US,D,20110608,000000,19.0588,19.302,18.7522,18.9494,515843,0
+LXP.US,D,20110609,000000,18.9936,19.1261,18.7092,18.9071,532746,0
+LXP.US,D,20110610,000000,18.8403,19.1481,17.9842,19.0366,1497889,0
+LXP.US,D,20110613,000000,19.0351,19.2071,18.4932,18.71,456342,0
+LXP.US,D,20110614,000000,18.9484,19.3603,18.8399,19.2952,1015905,0
+LXP.US,D,20110615,000000,19.0567,19.1005,18.4064,18.8838,854210,0
+LXP.US,D,20110616,000000,19.4986,19.7409,18.9285,19.4556,1121687,0
+LXP.US,D,20110617,000000,19.6514,19.7171,18.9731,19.1481,1247093,0
+LXP.US,D,20110620,000000,19.1261,19.6085,19.1261,19.4986,575599,0
+LXP.US,D,20110621,000000,19.6302,19.7409,19.4556,19.6085,759299,0
+LXP.US,D,20110622,000000,19.5203,19.7844,19.5203,19.6302,650859,0
+LXP.US,D,20110623,000000,19.2792,19.6514,18.885,19.4105,689335,0
+LXP.US,D,20110624,000000,19.4986,19.7171,19.2133,19.4756,852370,0
+LXP.US,D,20110627,000000,19.4986,19.8504,19.4326,19.6966,447998,0
+LXP.US,D,20110628,000000,19.7844,20.0036,19.5868,19.9802,507964,0
+LXP.US,D,20110629,000000,20.0479,20.0892,19.7409,19.8504,395943,0
+LXP.US,D,20110630,000000,19.9847,20.235,19.8256,20.0312,347109,0
+LXP.US,D,20110701,000000,20.0892,20.618,20.0036,20.3976,407272,0
+LXP.US,D,20110705,000000,20.3976,20.618,20.2225,20.5734,317958,0
+LXP.US,D,20110706,000000,20.5521,20.836,20.354,20.8139,552559,0
+LXP.US,D,20110707,000000,21.0559,21.2755,20.7706,21.1874,708150,0
+LXP.US,D,20110708,000000,20.8582,21.0337,20.5521,20.5521,469454,0
+LXP.US,D,20110711,000000,20.3106,20.3976,19.9802,20.025,500814,0
+LXP.US,D,20110712,000000,19.9802,20.354,19.8504,19.9598,611932,0
+LXP.US,D,20110713,000000,20.1347,20.2443,19.7171,19.7171,1641470,0
+LXP.US,D,20110714,000000,19.8937,19.9802,19.5654,19.7409,2828656,0
+LXP.US,D,20110715,000000,19.761,19.8712,19.5408,19.7171,546713,0
+LXP.US,D,20110718,000000,19.6514,19.7844,19.302,19.3884,511614,0
+LXP.US,D,20110719,000000,19.5654,19.7844,19.4756,19.761,380688,0
+LXP.US,D,20110720,000000,19.8504,20.0479,19.6514,20.025,336407,0
+LXP.US,D,20110721,000000,20.1566,20.354,20.0479,20.1347,417533,0
+LXP.US,D,20110722,000000,20.1782,20.2443,20.0036,20.0892,262081,0
+LXP.US,D,20110725,000000,19.9156,20.0479,19.7409,19.7844,256160,0
+LXP.US,D,20110726,000000,19.8336,19.8336,19.4756,19.5429,221538,0
+LXP.US,D,20110727,000000,19.4756,19.4756,18.621,18.7305,777407,0
+LXP.US,D,20110728,000000,18.7092,18.7756,18.4444,18.7305,551782,0
+LXP.US,D,20110729,000000,18.4727,18.5842,18.1386,18.428,884130,0
+LXP.US,D,20110801,000000,18.5337,18.5563,18.0078,18.3144,844374,0
+LXP.US,D,20110802,000000,18.1156,18.4502,17.8704,17.9364,1051351,0
+LXP.US,D,20110803,000000,17.9842,17.9842,16.8884,17.6345,911342,0
+LXP.US,D,20110804,000000,17.2827,17.3484,16.3838,16.4064,1201965,0
+LXP.US,D,20110805,000000,16.6261,16.6686,15.134,15.4845,1771642,0
+LXP.US,D,20110808,000000,14.8483,15.1993,13.5318,13.5551,1788394,0
+LXP.US,D,20110809,000000,13.9487,15.4186,13.6429,15.396,2053865,0
+LXP.US,D,20110810,000000,14.7824,16.4282,14.5848,15.3321,1747575,0
+LXP.US,D,20110811,000000,15.3755,16.581,15.3755,16.2749,1064001,0
+LXP.US,D,20110812,000000,16.4494,16.6908,16.0112,16.0112,509049,0
+LXP.US,D,20110815,000000,16.4282,17.0206,16.2749,16.8884,630559,0
+LXP.US,D,20110816,000000,16.515,16.8442,16.2088,16.3838,670096,0
+LXP.US,D,20110817,000000,17.6788,17.6788,16.3404,16.6261,1416767,0
+LXP.US,D,20110818,000000,16.0334,16.2527,15.3755,15.5062,938822,0
+LXP.US,D,20110819,000000,15.1775,15.705,15.134,15.1559,1085038,0
+LXP.US,D,20110822,000000,15.5714,15.616,15.0903,15.353,598532,0
+LXP.US,D,20110823,000000,15.5062,15.705,15.31,15.705,560097,0
+LXP.US,D,20110824,000000,15.6825,16.1642,15.1993,15.616,680525,0
+LXP.US,D,20110825,000000,15.8142,16.0112,15.0681,15.2435,518659,0
+LXP.US,D,20110826,000000,15.1993,15.5062,14.7382,15.3321,483395,0
+LXP.US,D,20110829,000000,15.4845,16.1874,15.441,16.0551,690995,0
+LXP.US,D,20110830,000000,16.0334,16.2749,15.6825,16.1428,464630,0
+LXP.US,D,20110831,000000,16.3108,16.4464,15.6972,16.1959,1694567,0
+LXP.US,D,20110901,000000,16.1642,16.3175,15.5714,15.616,515185,0
+LXP.US,D,20110902,000000,15.2218,15.4933,14.903,14.995,412839,0
+LXP.US,D,20110906,000000,14.5022,14.9691,14.5022,14.8805,445477,0
+LXP.US,D,20110907,000000,15.1931,15.6165,14.9924,15.6165,490128,0
+LXP.US,D,20110908,000000,15.505,15.7285,15.3718,15.5279,519275,0
+LXP.US,D,20110909,000000,15.3044,15.4377,14.6354,14.7916,448195,0
+LXP.US,D,20110912,000000,14.4749,14.9148,14.4541,14.8054,456351,0
+LXP.US,D,20110913,000000,14.8926,15.353,14.8054,14.8926,538099,0
+LXP.US,D,20110914,000000,15.0234,15.1775,14.6075,15.0033,344391,0
+LXP.US,D,20110915,000000,15.134,15.1559,14.9148,15.134,416841,0
+LXP.US,D,20110916,000000,15.2151,15.5714,15.0142,15.5714,708538,0
+LXP.US,D,20110919,000000,15.1124,15.31,15.0234,15.0234,397190,0
+LXP.US,D,20110920,000000,15.104,15.4377,14.9261,15.2812,572261,0
+LXP.US,D,20110921,000000,15.2812,15.3718,14.7029,14.769,878202,0
+LXP.US,D,20110922,000000,14.2782,14.5898,13.8317,14.0773,1121057,0
+LXP.US,D,20110923,000000,14.0338,14.2782,13.9219,14.2557,651273,0
+LXP.US,D,20110926,000000,14.5022,14.9023,14.3225,14.8584,553632,0
+LXP.US,D,20110927,000000,15.3718,15.6165,14.8363,14.948,804169,0
+LXP.US,D,20110928,000000,14.9023,15.2368,14.5898,14.6128,722285,0
+LXP.US,D,20110929,000000,14.9691,15.104,14.5238,14.8805,469365,0
+LXP.US,D,20110930,000000,14.6496,15.0634,14.3964,14.581,532030,0
+LXP.US,D,20111003,000000,14.4562,14.6128,13.2968,13.2968,799930,0
+LXP.US,D,20111004,000000,13.1179,14.5022,12.7394,14.4787,1161802,0
+LXP.US,D,20111005,000000,14.3902,14.4562,13.2302,14.0548,626782,0
+LXP.US,D,20111006,000000,13.9444,14.5238,13.7866,14.4787,452254,0
+LXP.US,D,20111007,000000,14.4787,14.5689,13.3631,13.387,608717,0
+LXP.US,D,20111010,000000,13.675,14.4131,13.6312,14.4131,518477,0
+LXP.US,D,20111011,000000,14.0773,14.5898,14.0104,14.5689,692698,0
+LXP.US,D,20111012,000000,14.7469,15.505,14.7029,15.2606,757569,0
+LXP.US,D,20111013,000000,15.104,15.3044,14.546,14.6354,592402,0
+LXP.US,D,20111014,000000,14.8805,15.5279,14.8363,15.4156,401315,0
+LXP.US,D,20111017,000000,15.2151,15.4377,14.6128,14.6797,461875,0
+LXP.US,D,20111018,000000,14.8132,15.6165,14.6797,15.5496,407473,0
+LXP.US,D,20111019,000000,15.5496,15.6395,14.8584,14.948,377732,0
+LXP.US,D,20111020,000000,14.8805,15.2606,14.4562,15.1482,324255,0
+LXP.US,D,20111021,000000,15.6165,15.9285,15.3935,15.8626,375108,0
+LXP.US,D,20111024,000000,15.8843,16.9557,15.7949,16.9327,632499,0
+LXP.US,D,20111025,000000,16.8432,17.0238,16.5542,16.6203,740096,0
+LXP.US,D,20111026,000000,16.8884,16.9779,16.5095,16.8432,474039,0
+LXP.US,D,20111027,000000,17.6483,18.2501,17.1787,17.982,784860,0
+LXP.US,D,20111028,000000,17.8704,18.1599,17.6691,17.6926,691619,0
+LXP.US,D,20111031,000000,17.317,17.8006,17.0881,17.5242,754006,0
+LXP.US,D,20111101,000000,16.6878,17.2004,16.4198,16.5095,923433,0
+LXP.US,D,20111102,000000,16.9101,17.2451,16.6658,17.223,620685,0
+LXP.US,D,20111103,000000,17.8482,17.8926,17.2685,17.7802,782981,0
+LXP.US,D,20111104,000000,17.5363,17.7614,16.9451,17.7401,493803,0
+LXP.US,D,20111107,000000,17.7376,17.8926,17.223,17.5802,273044,0
+LXP.US,D,20111108,000000,17.8482,18.0931,17.223,18.0714,568200,0
+LXP.US,D,20111109,000000,17.4694,17.6691,16.9101,16.9101,536595,0
+LXP.US,D,20111110,000000,17.223,17.2451,16.5986,16.6445,581179,0
+LXP.US,D,20111111,000000,16.9327,17.3788,16.6878,17.3576,439994,0
+LXP.US,D,20111114,000000,17.223,17.3119,16.5542,16.6878,318933,0
+LXP.US,D,20111115,000000,16.6203,17.2004,16.4431,17.134,342957,0
+LXP.US,D,20111116,000000,16.9557,17.3576,16.7552,16.7986,302679,0
+LXP.US,D,20111117,000000,16.7334,17.0238,16.5986,16.7334,383987,0
+LXP.US,D,20111118,000000,16.7552,16.7986,16.4874,16.6203,426204,0
+LXP.US,D,20111121,000000,16.2862,16.398,15.4377,15.7949,577234,0
+LXP.US,D,20111122,000000,15.84,15.9081,15.4611,15.4611,717187,0
+LXP.US,D,20111123,000000,15.3274,15.3935,14.7469,14.9691,532062,0
+LXP.US,D,20111125,000000,14.9023,15.3044,14.769,14.7916,180339,0
+LXP.US,D,20111128,000000,15.5496,16.1312,15.3718,16.1078,633131,0
+LXP.US,D,20111129,000000,16.0634,16.22,15.9081,16.0852,438710,0
+LXP.US,D,20111130,000000,16.6733,16.9268,16.4652,16.9034,1096222,0
+LXP.US,D,20111201,000000,16.7773,17.0238,16.5309,16.8884,492741,0
+LXP.US,D,20111202,000000,17.1787,17.223,16.7096,16.7096,425899,0
+LXP.US,D,20111205,000000,17.134,17.6926,16.9327,17.558,603661,0
+LXP.US,D,20111206,000000,17.5116,17.5363,16.9904,17.2172,480113,0
+LXP.US,D,20111207,000000,17.1498,17.3086,16.9451,17.1721,637804,0
+LXP.US,D,20111208,000000,17.081,17.1273,16.038,16.0831,733923,0
+LXP.US,D,20111209,000000,16.2422,16.6282,16.106,16.4464,957256,0
+LXP.US,D,20111212,000000,16.22,16.6203,16.0852,16.375,834443,0
+LXP.US,D,20111213,000000,16.5763,16.8884,16.0401,16.1312,452069,0
+LXP.US,D,20111214,000000,16.0634,16.398,15.9285,16.0634,429969,0
+LXP.US,D,20111215,000000,16.3534,16.3534,16.0634,16.3091,399437,0
+LXP.US,D,20111216,000000,16.4009,16.6963,16.3559,16.6282,875316,0
+LXP.US,D,20111219,000000,16.7773,16.9327,16.175,16.175,574900,0
+LXP.US,D,20111220,000000,16.6052,16.9231,16.538,16.9,827081,0
+LXP.US,D,20111221,000000,16.9,16.9451,16.6963,16.7402,374844,0
+LXP.US,D,20111222,000000,16.8538,16.9451,16.6052,16.8108,513791,0
+LXP.US,D,20111223,000000,16.9,16.9451,16.8108,16.9231,225272,0
+LXP.US,D,20111227,000000,16.9231,17.1721,16.7402,16.9,294648,0
+LXP.US,D,20111228,000000,16.9,17.1048,16.7183,16.832,471921,0
+LXP.US,D,20111229,000000,16.8538,17.2402,16.7183,17.1954,277402,0
+LXP.US,D,20111230,000000,17.1048,17.3542,16.9904,16.9904,254254,0
+LXP.US,D,20120103,000000,17.5116,17.8291,17.1721,17.33,386764,0
+LXP.US,D,20120104,000000,17.1721,17.2848,16.8108,17.1048,510485,0
+LXP.US,D,20120105,000000,16.8772,17.1721,16.6498,17.1498,592664,0
+LXP.US,D,20120106,000000,17.2402,17.3764,16.9678,17.1048,382011,0
+LXP.US,D,20120109,000000,17.1721,17.1721,16.8538,16.9231,544187,0
+LXP.US,D,20120110,000000,17.2172,17.3764,17.0363,17.1498,352762,0
+LXP.US,D,20120111,000000,17.1498,17.4218,17.0133,17.2172,446269,0
+LXP.US,D,20120112,000000,16.9678,17.3993,16.8772,17.3993,407582,0
+LXP.US,D,20120113,000000,17.081,17.2848,16.9678,17.2402,286780,0
+LXP.US,D,20120117,000000,17.5802,17.7158,17.3542,17.5116,336071,0
+LXP.US,D,20120118,000000,17.6031,18.2384,17.33,18.2384,515451,0
+LXP.US,D,20120119,000000,18.3733,18.7594,18.2844,18.647,646108,0
+LXP.US,D,20120120,000000,18.7142,18.9422,18.352,18.6694,1036062,0
+LXP.US,D,20120123,000000,18.7832,18.8962,18.3979,18.5784,220390,0
+LXP.US,D,20120124,000000,18.4877,18.7594,18.3733,18.6929,303724,0
+LXP.US,D,20120125,000000,18.7142,19.4635,18.6694,19.4188,546065,0
+LXP.US,D,20120126,000000,19.5989,19.7363,19.3725,19.5768,404712,0
+LXP.US,D,20120127,000000,19.6669,19.7363,19.4188,19.4405,384702,0
+LXP.US,D,20120130,000000,19.2133,19.4857,19.0546,19.3044,308456,0
+LXP.US,D,20120131,000000,19.5028,19.5942,19.2268,19.5028,405779,0
+LXP.US,D,20120201,000000,19.6903,20.2801,19.5989,20.052,469937,0
+LXP.US,D,20120202,000000,20.1439,20.5299,20.098,20.3022,461477,0
+LXP.US,D,20120203,000000,20.7111,20.869,20.2571,20.2801,1861469,0
+LXP.US,D,20120206,000000,20.3022,20.4155,20.098,20.1896,357314,0
+LXP.US,D,20120207,000000,20.1439,20.1439,19.6444,19.6669,601291,0
+LXP.US,D,20120208,000000,19.7814,20.052,19.4635,19.5334,629857,0
+LXP.US,D,20120209,000000,19.6669,19.8495,19.1904,19.5989,559919,0
+LXP.US,D,20120210,000000,19.3265,19.6444,19.2358,19.3504,320194,0
+LXP.US,D,20120213,000000,19.5989,19.6669,19.4635,19.5087,356041,0
+LXP.US,D,20120214,000000,19.3725,19.5334,19.1904,19.2814,281519,0
+LXP.US,D,20120215,000000,19.4857,19.4857,19.0321,19.1682,315468,0
+LXP.US,D,20120216,000000,19.2133,19.6903,19.1457,19.6444,253029,0
+LXP.US,D,20120217,000000,19.7814,19.7814,19.2133,19.2588,682113,0
+LXP.US,D,20120221,000000,19.3725,19.395,18.7832,18.8733,511847,0
+LXP.US,D,20120222,000000,18.8962,19.0772,18.6014,18.7142,457882,0
+LXP.US,D,20120223,000000,18.738,19.5087,18.647,19.2588,617991,0
+LXP.US,D,20120224,000000,19.5526,20.2801,19.2358,19.9171,679903,0
+LXP.US,D,20120227,000000,19.7814,20.4155,19.3725,20.3704,638945,0
+LXP.US,D,20120228,000000,20.2801,20.3704,19.7814,19.9618,476373,0
+LXP.US,D,20120229,000000,20.0454,20.3011,19.6005,19.6244,727476,0
+LXP.US,D,20120301,000000,19.7576,19.9389,19.4857,19.8712,381548,0
+LXP.US,D,20120302,000000,19.9389,20.1924,19.7789,19.8937,530674,0
+LXP.US,D,20120305,000000,19.8256,20.2571,19.7363,20.2571,565724,0
+LXP.US,D,20120306,000000,19.9167,20.1461,19.5942,19.687,453778,0
+LXP.US,D,20120307,000000,19.8937,19.9389,19.5492,19.9389,260473,0
+LXP.US,D,20120308,000000,20.0776,20.0776,19.7084,19.9852,534174,0
+LXP.US,D,20120309,000000,19.8937,20.354,19.687,20.1461,578510,0
+LXP.US,D,20120312,000000,20.1213,20.2571,19.9847,20.235,385429,0
+LXP.US,D,20120313,000000,20.4155,21.0512,20.3022,21.0056,446756,0
+LXP.US,D,20120314,000000,21.0056,21.0295,20.3933,20.4832,472191,0
+LXP.US,D,20120315,000000,20.5521,20.756,20.3022,20.6657,309086,0
+LXP.US,D,20120316,000000,20.7905,20.7905,20.4911,20.6748,424076,0
+LXP.US,D,20120319,000000,20.6878,21.0512,20.4384,20.9146,326865,0
+LXP.US,D,20120320,000000,20.8132,21.1352,20.6523,20.8825,336103,0
+LXP.US,D,20120321,000000,20.9276,21.182,20.7905,20.8595,382863,0
+LXP.US,D,20120322,000000,20.6294,20.699,20.215,20.3306,329237,0
+LXP.US,D,20120323,000000,20.469,20.5154,19.9852,19.9852,669769,0
+LXP.US,D,20120326,000000,20.3306,20.7684,20.1461,20.699,498292,0
+LXP.US,D,20120327,000000,20.7905,20.9752,20.7442,20.7905,384235,0
+LXP.US,D,20120328,000000,20.7905,21.0436,20.4234,20.9276,498251,0
+LXP.US,D,20120329,000000,20.836,20.9752,20.5834,20.7684,1238549,0
+LXP.US,D,20120330,000000,20.9062,20.9276,20.4911,20.6748,508647,0
+LXP.US,D,20120402,000000,20.6748,20.9062,20.5834,20.7905,563579,0
+LXP.US,D,20120403,000000,20.8132,21.0436,20.699,20.8132,416091,0
+LXP.US,D,20120404,000000,20.6064,20.6748,20.2614,20.4911,543164,0
+LXP.US,D,20120405,000000,20.354,20.5366,20.3078,20.4234,287230,0
+LXP.US,D,20120409,000000,20.124,20.1686,19.87,19.9389,581669,0
+LXP.US,D,20120410,000000,19.9623,20.0533,19.0671,19.1582,1117288,0
+LXP.US,D,20120411,000000,19.3875,19.4785,18.9047,19.3875,1122732,0
+LXP.US,D,20120412,000000,19.3646,19.8937,19.1348,19.87,887724,0
+LXP.US,D,20120413,000000,19.755,19.8937,19.5028,19.7084,433909,0
+LXP.US,D,20120416,000000,19.8937,20.215,19.6414,20.1686,414700,0
+LXP.US,D,20120417,000000,20.2844,20.6294,20.2396,20.6064,607939,0
+LXP.US,D,20120418,000000,20.4446,20.4911,20.1461,20.1686,522879,0
+LXP.US,D,20120419,000000,20.2396,20.3078,19.8014,20.009,445454,0
+LXP.US,D,20120420,000000,20.3078,20.4234,20.1686,20.3306,517757,0
+LXP.US,D,20120423,000000,19.9389,20.0776,19.8014,19.9852,292905,0
+LXP.US,D,20120424,000000,20.0776,20.5834,20.009,20.5834,441335,0
+LXP.US,D,20120425,000000,20.8132,20.997,20.6523,20.699,522033,0
+LXP.US,D,20120426,000000,20.5834,20.7684,20.5154,20.6748,289426,0
+LXP.US,D,20120427,000000,20.7684,20.7684,20.4446,20.6523,313192,0
+LXP.US,D,20120430,000000,20.6748,20.6748,20.1686,20.469,424201,0
+LXP.US,D,20120501,000000,20.5154,20.9752,20.3767,20.6748,374354,0
+LXP.US,D,20120502,000000,20.4446,20.7442,20.354,20.7212,350890,0
+LXP.US,D,20120503,000000,20.699,20.836,20.3078,20.7442,700038,0
+LXP.US,D,20120504,000000,20.3078,20.6523,20.124,20.2396,409885,0
+LXP.US,D,20120507,000000,20.215,20.6064,20.0325,20.5834,386177,0
+LXP.US,D,20120508,000000,20.3767,20.5366,20.2396,20.469,337164,0
+LXP.US,D,20120509,000000,20.2396,20.5599,20.0325,20.5366,420179,0
+LXP.US,D,20120510,000000,20.7442,21.1352,20.5154,21.0436,988057,0
+LXP.US,D,20120511,000000,20.8132,21.1126,20.6523,20.8825,373275,0
+LXP.US,D,20120514,000000,20.6294,20.9752,20.4234,20.5599,516992,0
+LXP.US,D,20120515,000000,20.5154,20.6294,20.124,20.3078,414828,0
+LXP.US,D,20120516,000000,20.354,20.354,19.8241,19.8482,226537,0
+LXP.US,D,20120517,000000,19.8937,19.9167,19.2268,19.3875,1339761,0
+LXP.US,D,20120518,000000,19.4331,19.5492,18.9494,19.0885,496790,0
+LXP.US,D,20120521,000000,19.2038,19.5492,18.9736,19.5254,296781,0
+LXP.US,D,20120522,000000,19.5492,19.6414,19.1348,19.2268,490820,0
+LXP.US,D,20120523,000000,19.1118,19.5254,18.9965,19.4331,633230,0
+LXP.US,D,20120524,000000,19.5718,19.687,19.0671,19.3646,304560,0
+LXP.US,D,20120525,000000,19.4105,19.5492,19.1812,19.2957,222538,0
+LXP.US,D,20120529,000000,19.4331,19.4331,18.9965,19.0885,1277102,0
+LXP.US,D,20120530,000000,18.9285,19.3194,18.8595,19.0671,966811,0
+LXP.US,D,20120531,000000,19.1118,19.2496,18.9047,19.1118,601522,0
+LXP.US,D,20120601,000000,18.6746,18.9285,18.4228,18.5366,478004,0
+LXP.US,D,20120604,000000,18.6528,18.6746,18.1458,18.3747,390002,0
+LXP.US,D,20120605,000000,18.2455,18.8758,18.2455,18.759,372985,0
+LXP.US,D,20120606,000000,18.9235,19.6707,18.8537,19.4364,615185,0
+LXP.US,D,20120607,000000,19.8114,19.834,19.0638,19.0868,332613,0
+LXP.US,D,20120608,000000,18.9928,19.1578,18.9235,19.1332,600734,0
+LXP.US,D,20120611,000000,19.3194,19.3646,18.606,18.606,609832,0
+LXP.US,D,20120612,000000,18.789,18.9047,18.5366,18.7446,504372,0
+LXP.US,D,20120613,000000,18.7446,18.9494,18.4899,18.6277,347296,0
+LXP.US,D,20120614,000000,18.789,18.9965,18.6528,18.9736,365388,0
+LXP.US,D,20120615,000000,19.0868,19.1578,18.7363,18.9928,702006,0
+LXP.US,D,20120618,000000,18.9047,19.1582,18.8595,19.042,773509,0
+LXP.US,D,20120619,000000,19.0638,19.1578,18.9465,18.9465,970903,0
+LXP.US,D,20120620,000000,18.9928,19.1332,18.8056,18.8537,908120,0
+LXP.US,D,20120621,000000,18.9235,18.9465,18.6205,18.6205,734044,0
+LXP.US,D,20120622,000000,18.8295,18.9928,18.573,18.8758,700201,0
+LXP.US,D,20120625,000000,18.6661,18.7832,18.3858,18.3858,521316,0
+LXP.US,D,20120626,000000,18.479,18.5492,18.1996,18.479,477686,0
+LXP.US,D,20120627,000000,18.292,18.759,18.2693,18.7363,480097,0
+LXP.US,D,20120628,000000,18.6205,19.1332,18.5024,19.1332,387295,0
+LXP.US,D,20120629,000000,19.5772,19.7868,19.4611,19.7868,570975,0
+LXP.US,D,20120702,000000,19.9046,20.2547,19.7171,20.2547,396353,0
+LXP.US,D,20120703,000000,20.232,20.5115,20.1616,20.324,167608,0
+LXP.US,D,20120705,000000,20.2547,20.4409,20.0901,20.2547,294755,0
+LXP.US,D,20120706,000000,19.9744,20.4656,19.9744,20.3486,220068,0
+LXP.US,D,20120709,000000,20.3486,20.4184,20.1849,20.3011,336124,0
+LXP.US,D,20120710,000000,20.5115,20.5354,20.0208,20.1143,378920,0
+LXP.US,D,20120711,000000,20.0901,20.4409,20.0901,20.3712,631633,0
+LXP.US,D,20120712,000000,20.2074,21.0262,20.1849,20.9555,504471,0
+LXP.US,D,20120713,000000,20.9555,21.2601,20.7697,20.8858,293350,0
+LXP.US,D,20120716,000000,20.8858,20.9785,20.7697,20.8383,170446,0
+LXP.US,D,20120717,000000,21.0028,21.3294,20.7697,21.306,377837,0
+LXP.US,D,20120718,000000,21.3294,21.4932,21.1891,21.3988,289223,0
+LXP.US,D,20120719,000000,21.4702,21.4702,20.8153,20.8858,483408,0
+LXP.US,D,20120720,000000,20.6744,21.0028,20.629,20.7697,383261,0
+LXP.US,D,20120723,000000,20.4184,20.6519,20.2785,20.5584,319294,0
+LXP.US,D,20120724,000000,20.6051,20.6519,20.2785,20.582,450246,0
+LXP.US,D,20120725,000000,20.7922,20.9555,20.5584,20.699,325854,0
+LXP.US,D,20120726,000000,21.0028,21.2601,20.699,20.745,197491,0
+LXP.US,D,20120727,000000,20.8632,21.1653,20.7697,21.0028,300680,0
+LXP.US,D,20120730,000000,21.0492,21.1891,20.9087,20.9555,276506,0
+LXP.US,D,20120731,000000,20.9555,21.0262,20.7697,20.8858,227242,0
+LXP.US,D,20120801,000000,21.0262,21.3761,20.6744,20.745,321710,0
+LXP.US,D,20120802,000000,20.5354,20.7922,20.5115,20.7222,176011,0
+LXP.US,D,20120803,000000,21.0028,21.2124,20.8858,21.0028,278411,0
+LXP.US,D,20120806,000000,20.9322,21.2601,20.9322,21.2601,384879,0
+LXP.US,D,20120807,000000,21.306,21.4932,20.9087,20.9785,264734,0
+LXP.US,D,20120808,000000,20.9555,21.0955,20.7922,21.0725,198430,0
+LXP.US,D,20120809,000000,20.8153,20.9087,20.5115,20.6744,1209384,0
+LXP.US,D,20120810,000000,20.629,20.9087,20.582,20.8632,206125,0
+LXP.US,D,20120813,000000,20.8632,21.0492,20.745,20.9785,576658,0
+LXP.US,D,20120814,000000,21.1427,21.1427,20.7922,20.8858,223428,0
+LXP.US,D,20120815,000000,20.9087,21.0955,20.8632,21.0725,164539,0
+LXP.US,D,20120816,000000,21.1192,21.306,20.9087,21.306,236223,0
+LXP.US,D,20120817,000000,21.2366,21.5166,21.1891,21.5166,191910,0
+LXP.US,D,20120820,000000,21.5166,21.5858,21.3524,21.5858,198893,0
+LXP.US,D,20120821,000000,21.6093,21.844,21.4932,21.7275,251680,0
+LXP.US,D,20120822,000000,21.7275,21.7275,21.3294,21.6568,322728,0
+LXP.US,D,20120823,000000,21.7024,21.773,21.3524,21.3988,218268,0
+LXP.US,D,20120824,000000,21.3761,21.844,21.2601,21.6568,265938,0
+LXP.US,D,20120827,000000,21.8198,21.8198,21.5395,21.7275,163375,0
+LXP.US,D,20120828,000000,21.773,21.9367,21.6093,21.7275,258130,0
+LXP.US,D,20120829,000000,21.844,22.1239,21.6804,21.984,195627,0
+LXP.US,D,20120830,000000,21.9367,21.9609,21.6568,21.8673,194545,0
+LXP.US,D,20120831,000000,22.0536,22.1239,21.7496,21.9137,226863,0
+LXP.US,D,20120904,000000,21.9367,22.195,21.6334,22.1698,270231,0
+LXP.US,D,20120905,000000,22.195,22.2642,21.9137,22.1698,403395,0
+LXP.US,D,20120906,000000,22.24,23.0349,22.24,22.9652,570806,0
+LXP.US,D,20120907,000000,23.1284,23.4317,22.8716,23.1058,530195,0
+LXP.US,D,20120910,000000,23.1745,23.2215,22.6138,22.6615,384598,0
+LXP.US,D,20120911,000000,22.755,23.2468,22.6138,23.1518,434422,0
+LXP.US,D,20120912,000000,23.3148,23.3382,22.8716,23.1284,262618,0
+LXP.US,D,20120913,000000,23.2468,23.6656,23.1745,23.4087,310404,0
+LXP.US,D,20120914,000000,23.4789,23.8995,23.3862,23.7834,362077,0
+LXP.US,D,20120917,000000,23.7353,23.993,23.5949,23.7583,186199,0
+LXP.US,D,20120918,000000,23.7834,23.9456,23.6422,23.9456,246770,0
+LXP.US,D,20120919,000000,23.9456,24.0395,23.7132,23.7583,437794,0
+LXP.US,D,20120920,000000,23.6886,23.7583,23.1518,23.3148,337513,0
+LXP.US,D,20120921,000000,23.6422,23.6656,23.3148,23.3382,513708,0
+LXP.US,D,20120924,000000,23.3148,23.6422,23.1986,23.2684,318252,0
+LXP.US,D,20120925,000000,23.3862,23.5252,22.6839,22.7081,483238,0
+LXP.US,D,20120926,000000,22.7792,23.0169,22.3274,22.5177,516371,0
+LXP.US,D,20120927,000000,22.7321,23.1347,22.6368,22.9688,458871,0
+LXP.US,D,20120928,000000,22.8261,23.4425,22.7081,22.9212,398288,0
+LXP.US,D,20121001,000000,23.0408,23.1347,22.5896,22.8507,351801,0
+LXP.US,D,20121002,000000,22.9918,23.3006,22.8736,23.2538,234598,0
+LXP.US,D,20121003,000000,23.3252,23.4425,23.1347,23.2291,563755,0
+LXP.US,D,20121004,000000,23.3961,23.5381,23.0871,23.3252,321949,0
+LXP.US,D,20121005,000000,23.4667,23.6568,23.2775,23.3482,222052,0
+LXP.US,D,20121008,000000,23.207,23.372,23.1347,23.2538,150664,0
+LXP.US,D,20121009,000000,23.3482,23.4667,23.1822,23.2775,206964,0
+LXP.US,D,20121010,000000,22.4947,22.8736,22.4467,22.6606,5817043,0
+LXP.US,D,20121011,000000,22.8261,22.8736,22.7081,22.7554,917075,0
+LXP.US,D,20121012,000000,22.6836,22.8991,22.4229,22.5177,529166,0
+LXP.US,D,20121015,000000,22.5896,22.8736,22.4229,22.8736,404588,0
+LXP.US,D,20121016,000000,22.8991,22.8991,22.6606,22.8507,488107,0
+LXP.US,D,20121017,000000,22.8736,22.8991,22.6117,22.803,563856,0
+LXP.US,D,20121018,000000,22.8507,23.1117,22.7792,22.803,562103,0
+LXP.US,D,20121019,000000,22.6606,22.7081,22.3528,22.5651,633207,0
+LXP.US,D,20121022,000000,22.5651,22.5651,22.2809,22.5651,369320,0
+LXP.US,D,20121023,000000,22.3999,22.5651,22.043,22.4467,443641,0
+LXP.US,D,20121024,000000,22.5896,22.6117,22.1148,22.3758,399171,0
+LXP.US,D,20121025,000000,22.6117,22.8507,22.0684,22.1148,527801,0
+LXP.US,D,20121026,000000,22.1148,22.3274,21.997,22.3048,426417,0
+LXP.US,D,20121031,000000,22.3758,22.6836,22.0684,22.5177,1116052,0
+LXP.US,D,20121101,000000,22.6117,22.9212,22.4947,22.803,450447,0
+LXP.US,D,20121102,000000,22.9688,22.9918,22.4467,22.4706,461534,0
+LXP.US,D,20121105,000000,22.3999,22.6117,22.1381,22.4706,310178,0
+LXP.US,D,20121106,000000,22.6606,23.0169,22.3758,22.7321,312095,0
+LXP.US,D,20121107,000000,22.5424,22.5896,22.2095,22.2337,308196,0
+LXP.US,D,20121108,000000,22.2095,22.3758,21.8306,21.8532,498690,0
+LXP.US,D,20121109,000000,21.8532,22.043,21.5913,21.9718,1079552,0
+LXP.US,D,20121112,000000,21.9718,22.4706,21.9718,22.2566,327843,0
+LXP.US,D,20121113,000000,22.2095,22.5177,22.0684,22.3758,261988,0
+LXP.US,D,20121114,000000,22.4706,22.5424,21.2839,21.4974,581537,0
+LXP.US,D,20121115,000000,21.6168,21.8778,21.1419,21.4974,429364,0
+LXP.US,D,20121116,000000,21.4514,21.6886,20.9755,21.6168,635701,0
+LXP.US,D,20121119,000000,21.9008,22.2095,21.7354,22.0684,274561,0
+LXP.US,D,20121120,000000,22.09,22.2095,21.7588,22.1853,206612,0
+LXP.US,D,20121121,000000,22.2809,22.4706,22.043,22.2809,214666,0
+LXP.US,D,20121123,000000,22.4467,22.5177,22.1628,22.3999,122266,0
+LXP.US,D,20121126,000000,22.4229,22.6836,22.2337,22.4229,424752,0
+LXP.US,D,20121127,000000,22.4706,22.4947,22.019,22.0684,595615,0
+LXP.US,D,20121128,000000,22.09,22.3999,21.8532,22.3048,821123,0
+LXP.US,D,20121129,000000,22.5424,22.6368,22.2566,22.3758,464389,0
+LXP.US,D,20121130,000000,22.4947,22.8261,22.3999,22.7554,565631,0
+LXP.US,D,20121203,000000,23.0408,23.1117,22.6836,22.8991,431431,0
+LXP.US,D,20121204,000000,22.6836,22.8507,22.4706,22.7792,437111,0
+LXP.US,D,20121205,000000,22.8507,22.8736,22.5424,22.6117,304997,0
+LXP.US,D,20121206,000000,22.5424,22.7792,22.4706,22.7321,301750,0
+LXP.US,D,20121207,000000,22.8507,22.9446,22.7081,22.8991,299016,0
+LXP.US,D,20121210,000000,22.9446,23.0871,22.7321,23.0871,290586,0
+LXP.US,D,20121211,000000,23.1347,23.1347,22.9446,22.9918,430489,0
+LXP.US,D,20121212,000000,23.1582,23.372,23.0871,23.2538,748776,0
+LXP.US,D,20121213,000000,23.372,23.372,22.9446,23.0871,283158,0
+LXP.US,D,20121214,000000,23.1822,23.4906,22.9446,23.2775,404043,0
+LXP.US,D,20121217,000000,23.3006,23.5866,23.0871,23.562,421727,0
+LXP.US,D,20121218,000000,23.6088,23.8235,23.5151,23.729,486267,0
+LXP.US,D,20121219,000000,23.729,24.1317,23.562,23.989,448685,0
+LXP.US,D,20121220,000000,24.2027,24.2971,23.8706,24.2027,637579,0
+LXP.US,D,20121221,000000,23.989,24.511,23.989,24.1317,1943104,0
+LXP.US,D,20121224,000000,24.2027,24.3447,23.9651,24.2971,285586,0
+LXP.US,D,20121226,000000,24.3682,24.3932,24.0841,24.2971,400933,0
+LXP.US,D,20121227,000000,24.5056,25.1342,24.1192,24.9391,535131,0
+LXP.US,D,20121228,000000,24.8426,25.3014,24.7207,24.8426,454209,0
+LXP.US,D,20121231,000000,24.8192,25.2512,24.6493,25.1768,408275,0
+LXP.US,D,20130102,000000,25.7319,26.0222,25.5899,25.7319,1026499,0
+LXP.US,D,20130103,000000,25.8338,26.0946,25.5156,25.6151,505077,0
+LXP.US,D,20130104,000000,25.7575,25.9771,25.5899,25.9262,491578,0
+LXP.US,D,20130107,000000,25.7575,26.1914,25.7575,25.9993,633739,0
+LXP.US,D,20130108,000000,26.046,26.145,25.6651,25.9262,428619,0
+LXP.US,D,20130109,000000,26.069,26.0946,25.7319,25.9011,432228,0
+LXP.US,D,20130110,000000,26.069,26.069,25.4964,25.6367,813979,0
+LXP.US,D,20130111,000000,25.7073,25.7319,25.2762,25.4964,574011,0
+LXP.US,D,20130114,000000,25.5156,25.5386,25.2278,25.3014,565425,0
+LXP.US,D,20130115,000000,25.2762,25.5628,25.2512,25.4697,966766,0
+LXP.US,D,20130116,000000,25.4697,25.5899,25.3255,25.4697,417722,0
+LXP.US,D,20130117,000000,25.5628,25.7575,25.4182,25.5899,795311,0
+LXP.US,D,20130118,000000,25.6367,25.9262,25.5628,25.8097,1350021,0
+LXP.US,D,20130122,000000,25.8744,26.069,25.7319,25.8527,511333,0
+LXP.US,D,20130123,000000,25.9262,26.0946,25.7575,26.0222,693749,0
+LXP.US,D,20130124,000000,26.1216,26.3598,26.069,26.1216,569072,0
+LXP.US,D,20130125,000000,26.1914,26.5072,26.1696,26.4818,585916,0
+LXP.US,D,20130128,000000,26.5072,26.5072,26.2178,26.338,458282,0
+LXP.US,D,20130129,000000,26.338,26.5306,26.3096,26.5306,453987,0
+LXP.US,D,20130130,000000,26.5786,26.5786,26.4316,26.5786,777729,0
+LXP.US,D,20130131,000000,26.5786,26.5999,26.3598,26.5072,509305,0
+LXP.US,D,20130201,000000,26.6748,26.7928,26.4316,26.65,578666,0
+LXP.US,D,20130204,000000,26.5528,26.6748,26.239,26.338,346584,0
+LXP.US,D,20130205,000000,26.4818,26.5786,26.2888,26.4316,321280,0
+LXP.US,D,20130206,000000,26.3598,26.4538,25.9993,26.069,701363,0
+LXP.US,D,20130207,000000,26.069,26.2178,25.7073,25.7575,904273,0
+LXP.US,D,20130208,000000,25.8527,25.9771,25.6151,25.8744,940115,0
+LXP.US,D,20130211,000000,25.9508,26.1216,25.8744,26.069,293689,0
+LXP.US,D,20130212,000000,26.1696,26.622,26.145,26.622,394862,0
+LXP.US,D,20130213,000000,26.7198,26.744,26.5306,26.65,280778,0
+LXP.US,D,20130214,000000,26.5306,26.7198,26.5072,26.5072,245752,0
+LXP.US,D,20130215,000000,26.5306,26.8936,26.4074,26.8936,721795,0
+LXP.US,D,20130219,000000,26.9625,27.1074,26.5999,27.0606,747477,0
+LXP.US,D,20130220,000000,27.1304,27.2264,26.622,26.65,454542,0
+LXP.US,D,20130221,000000,26.6989,26.9358,26.338,26.5072,598406,0
+LXP.US,D,20130222,000000,26.7198,26.9625,26.5306,26.914,426274,0
+LXP.US,D,20130225,000000,27.1074,27.3225,26.6989,26.744,720953,0
+LXP.US,D,20130226,000000,26.7928,26.914,26.2888,26.866,733957,0
+LXP.US,D,20130227,000000,27.0106,27.7828,26.8438,27.5398,928953,0
+LXP.US,D,20130228,000000,27.5172,27.8084,27.3948,27.6099,773142,0
+LXP.US,D,20130301,000000,27.3948,27.6868,27.2264,27.6099,472815,0
+LXP.US,D,20130304,000000,27.4926,28.1212,27.4926,27.8546,575407,0
+LXP.US,D,20130305,000000,28.0428,28.2678,27.8718,28.1458,581834,0
+LXP.US,D,20130306,000000,28.186,28.4124,27.9516,28.2866,1021242,0
+LXP.US,D,20130307,000000,28.3839,28.6488,28.186,28.5765,754729,0
+LXP.US,D,20130308,000000,29.1332,29.3742,28.838,29.0083,1994936,0
+LXP.US,D,20130311,000000,28.8914,29.0615,28.7686,29.0352,798327,0
+LXP.US,D,20130312,000000,28.2678,28.3839,28.0142,28.3096,7136490,0
+LXP.US,D,20130313,000000,28.3592,28.7456,28.186,28.502,1220744,0
+LXP.US,D,20130314,000000,28.5569,28.7933,28.434,28.721,764168,0
+LXP.US,D,20130315,000000,28.6488,28.7456,28.3839,28.6217,1890564,0
+LXP.US,D,20130318,000000,28.4791,28.599,28.3096,28.3592,926368,0
+LXP.US,D,20130319,000000,28.502,28.502,27.7528,28.005,847548,0
+LXP.US,D,20130320,000000,28.2428,28.3343,28.0142,28.2428,947369,0
+LXP.US,D,20130321,000000,28.1663,28.6972,28.1212,28.502,1744135,0
+LXP.US,D,20130322,000000,28.5569,28.7933,28.3592,28.5569,1963246,0
+LXP.US,D,20130325,000000,28.502,28.674,28.2678,28.3592,953580,0
+LXP.US,D,20130326,000000,28.5325,28.8709,28.434,28.7749,995097,0
+LXP.US,D,20130327,000000,28.6773,28.7001,28.3839,28.6546,596765,0
+LXP.US,D,20130328,000000,28.7001,28.8709,28.4821,28.7987,1548639,0
+LXP.US,D,20130401,000000,28.8262,28.8464,28.2106,28.6546,823389,0
+LXP.US,D,20130402,000000,28.7001,28.9211,28.2678,28.434,840235,0
+LXP.US,D,20130403,000000,28.5325,28.5325,28.037,28.0936,676260,0
+LXP.US,D,20130404,000000,28.2106,28.7749,28.163,28.7749,698461,0
+LXP.US,D,20130405,000000,28.3592,28.8939,28.2106,28.8464,600611,0
+LXP.US,D,20130408,000000,28.8464,29.0915,28.7001,29.0915,778037,0
+LXP.US,D,20130409,000000,29.0727,29.216,28.8262,29.0184,576025,0
+LXP.US,D,20130410,000000,29.1633,29.216,28.972,29.216,498734,0
+LXP.US,D,20130411,000000,29.216,29.7022,29.1158,29.6755,630337,0
+LXP.US,D,20130412,000000,29.6048,29.7252,29.3864,29.6755,593686,0
+LXP.US,D,20130415,000000,29.5798,29.779,29.1633,29.2427,1024099,0
+LXP.US,D,20130416,000000,29.3864,29.7022,29.14,29.4558,961143,0
+LXP.US,D,20130417,000000,29.31,29.3864,28.7495,29.191,951235,0
+LXP.US,D,20130418,000000,29.2427,29.262,28.8464,28.972,785351,0
+LXP.US,D,20130419,000000,29.0184,29.8254,28.8464,29.8254,1138317,0
+LXP.US,D,20130422,000000,29.8988,29.9432,29.2882,29.7252,1063666,0
+LXP.US,D,20130423,000000,29.9277,30.2143,29.7974,30.1165,497476,0
+LXP.US,D,20130424,000000,30.1884,30.3154,29.9962,30.289,472956,0
+LXP.US,D,20130425,000000,30.4123,30.4123,29.9432,30.1884,536719,0
+LXP.US,D,20130426,000000,30.1884,30.5029,30.0163,30.3621,603494,0
+LXP.US,D,20130429,000000,30.4123,30.7018,30.38,30.609,415534,0
+LXP.US,D,20130430,000000,30.8229,31.2652,30.6733,31.2652,728089,0
+LXP.US,D,20130501,000000,31.3178,31.3625,30.609,30.6282,739107,0
+LXP.US,D,20130502,000000,30.8229,31.7264,30.7532,31.0923,791453,0
+LXP.US,D,20130503,000000,31.5544,32.0456,31.5338,31.7397,526418,0
+LXP.US,D,20130506,000000,31.853,32.2191,31.7038,31.7728,545115,0
+LXP.US,D,20130507,000000,31.8036,32.1454,31.7264,31.9787,620471,0
+LXP.US,D,20130508,000000,31.9787,32.1884,31.7728,32.1139,526746,0
+LXP.US,D,20130509,000000,32.1139,32.1454,31.6867,31.7264,403688,0
+LXP.US,D,20130510,000000,31.8722,32.0973,31.7264,31.9787,293742,0
+LXP.US,D,20130513,000000,32.0973,32.4176,32.0179,32.2689,528723,0
+LXP.US,D,20130514,000000,32.2899,32.5644,32.2191,32.3943,447128,0
+LXP.US,D,20130515,000000,32.4176,32.5864,32.1454,32.4582,519231,0
+LXP.US,D,20130516,000000,32.4582,32.7815,32.0179,32.657,1197634,0
+LXP.US,D,20130517,000000,32.8487,33.1466,32.657,33.1466,542791,0
+LXP.US,D,20130520,000000,33.1466,33.3354,32.9949,33.2861,447223,0
+LXP.US,D,20130521,000000,33.3938,33.535,33.1941,33.2389,415494,0
+LXP.US,D,20130522,000000,33.363,33.7326,32.0179,32.3099,704750,0
+LXP.US,D,20130523,000000,31.8989,31.9457,31.0923,31.3178,1626500,0
+LXP.US,D,20130524,000000,31.1224,31.2944,30.5292,30.8229,771437,0
+LXP.US,D,20130528,000000,31.2098,31.9982,30.7994,31.018,1420872,0
+LXP.US,D,20130529,000000,30.7302,30.8717,29.7252,30.5029,992668,0
+LXP.US,D,20130530,000000,30.5614,30.9721,30.4399,30.6282,566417,0
+LXP.US,D,20130531,000000,30.4648,31.1642,30.3868,30.7172,1274604,0
+LXP.US,D,20130603,000000,30.6733,31.0674,30.1884,30.609,1585263,0
+LXP.US,D,20130604,000000,30.7018,30.9491,30.1442,30.1442,1353426,0
+LXP.US,D,20130605,000000,30.1165,30.38,29.6546,29.9432,925970,0
+LXP.US,D,20130606,000000,29.8718,30.4399,29.6546,30.4399,557274,0
+LXP.US,D,20130607,000000,30.5828,30.609,29.6755,29.8458,582103,0
+LXP.US,D,20130610,000000,29.9686,30.0163,29.5272,29.6546,501302,0
+LXP.US,D,20130611,000000,29.6304,29.6304,28.9932,29.14,468260,0
+LXP.US,D,20130612,000000,29.3342,29.3618,28.4821,28.502,469799,0
+LXP.US,D,20130613,000000,28.163,28.6045,27.8932,28.5325,1549733,0
+LXP.US,D,20130614,000000,28.5325,29.216,28.3592,29.1158,765390,0
+LXP.US,D,20130617,000000,29.2882,29.556,29.14,29.3342,615772,0
+LXP.US,D,20130618,000000,29.3342,29.9432,29.216,29.6755,517555,0
+LXP.US,D,20130619,000000,29.7022,29.7022,28.9211,29.0915,938178,0
+LXP.US,D,20130620,000000,28.7749,28.8939,27.6274,27.8485,916504,0
+LXP.US,D,20130621,000000,28.037,28.3592,27.5047,28.0666,1742560,0
+LXP.US,D,20130624,000000,27.6274,28.5598,27.0432,27.6986,1196777,0
+LXP.US,D,20130625,000000,27.8932,28.3343,27.5528,28.0666,892614,0
+LXP.US,D,20130626,000000,28.457,28.7097,28.2428,28.5122,682207,0
+LXP.US,D,20130627,000000,28.6608,29.1299,28.6103,28.9784,786735,0
+LXP.US,D,20130628,000000,29.005,29.1299,28.6103,28.8843,967209,0
+LXP.US,D,20130701,000000,29.0326,29.252,28.7097,28.9323,681408,0
+LXP.US,D,20130702,000000,28.9784,29.353,28.7598,29.1299,621000,0
+LXP.US,D,20130703,000000,29.1062,29.1299,28.3885,28.9066,552348,0
+LXP.US,D,20130705,000000,29.252,29.3004,28.1458,28.9066,582025,0
+LXP.US,D,20130708,000000,29.0326,29.328,28.8843,29.0778,654121,0
+LXP.US,D,20130709,000000,29.2336,29.8718,29.1299,29.5506,712540,0
+LXP.US,D,20130710,000000,29.627,29.8458,29.5005,29.8224,810968,0
+LXP.US,D,20130711,000000,30.1194,30.6148,30.0472,30.3396,556917,0
+LXP.US,D,20130712,000000,30.3902,30.513,29.9724,30.4648,334790,0
+LXP.US,D,20130715,000000,30.5674,30.7845,30.4182,30.6349,274209,0
+LXP.US,D,20130716,000000,30.6148,31.0831,30.513,30.7402,831007,0
+LXP.US,D,20130717,000000,30.837,31.2848,30.6349,31.0305,728953,0
+LXP.US,D,20130718,000000,31.0831,31.7264,30.913,31.6006,506395,0
+LXP.US,D,20130719,000000,31.5697,31.8762,31.2297,31.7038,804986,0
+LXP.US,D,20130722,000000,31.6574,31.9982,31.5078,31.9184,486029,0
+LXP.US,D,20130723,000000,31.9184,32.0973,31.4836,31.8762,530753,0
+LXP.US,D,20130724,000000,32.0179,32.0179,31.0305,31.5514,2256515,0
+LXP.US,D,20130725,000000,31.5078,31.9184,31.0305,31.853,2313073,0
+LXP.US,D,20130726,000000,31.6838,31.7397,31.3601,31.6838,469177,0
+LXP.US,D,20130729,000000,31.5514,31.7264,31.259,31.5514,464258,0
+LXP.US,D,20130730,000000,31.5697,31.7728,31.4014,31.7397,344376,0
+LXP.US,D,20130731,000000,31.8296,31.8296,30.7845,31.0112,596747,0
+LXP.US,D,20130801,000000,31.2297,31.2297,30.513,30.7402,654313,0
+LXP.US,D,20130802,000000,30.6632,31.3601,30.6632,31.1842,616427,0
+LXP.US,D,20130805,000000,31.1842,31.4014,30.9356,31.2848,276519,0
+LXP.US,D,20130806,000000,31.1132,31.3116,30.7845,30.9356,432564,0
+LXP.US,D,20130807,000000,30.7622,31.0112,30.2674,30.4182,441020,0
+LXP.US,D,20130808,000000,30.6148,30.8871,30.3902,30.8617,344058,0
+LXP.US,D,20130809,000000,30.8617,31.2848,30.442,31.2034,432927,0
+LXP.US,D,20130812,000000,31.0831,31.1132,30.7148,31.1132,347248,0
+LXP.US,D,20130813,000000,31.0305,31.0305,30.3396,30.4928,411154,0
+LXP.US,D,20130814,000000,30.4928,30.7845,30.1918,30.5674,366757,0
+LXP.US,D,20130815,000000,30.2452,30.442,29.6988,29.9724,493774,0
+LXP.US,D,20130816,000000,29.7503,30.1918,29.353,29.3805,1385425,0
+LXP.US,D,20130819,000000,29.3805,29.627,28.858,28.8843,957385,0
+LXP.US,D,20130820,000000,28.8843,29.9432,28.8843,29.4516,1057560,0
+LXP.US,D,20130821,000000,29.328,29.7974,29.0778,29.2068,890747,0
+LXP.US,D,20130822,000000,29.3805,29.7762,29.2798,29.5005,349842,0
+LXP.US,D,20130823,000000,29.5005,29.9277,29.4779,29.7762,593944,0
+LXP.US,D,20130826,000000,29.8458,29.8718,29.4516,29.7226,813617,0
+LXP.US,D,20130827,000000,29.4516,29.7762,29.353,29.4516,504691,0
+LXP.US,D,20130828,000000,29.5005,29.6024,29.0778,29.353,385936,0
+LXP.US,D,20130829,000000,29.1792,29.4299,29.0778,29.353,354208,0
+LXP.US,D,20130830,000000,29.3004,29.6024,28.9323,28.9784,529137,0
+LXP.US,D,20130903,000000,29.2882,29.4136,28.0874,28.2356,704915,0
+LXP.US,D,20130904,000000,28.2866,28.8614,28.0874,28.7131,464143,0
+LXP.US,D,20130905,000000,28.7598,28.813,28.14,28.2072,395999,0
+LXP.US,D,20130906,000000,28.4846,28.9657,28.3072,28.688,603594,0
+LXP.US,D,20130909,000000,28.7097,29.328,28.587,29.1792,625935,0
+LXP.US,D,20130910,000000,29.3864,29.5622,28.7875,28.9102,710846,0
+LXP.US,D,20130911,000000,28.9595,29.3805,28.785,29.3805,470409,0
+LXP.US,D,20130912,000000,29.3805,29.6514,28.8105,28.8105,390055,0
+LXP.US,D,20130913,000000,28.9657,29.0083,28.434,28.434,646968,0
+LXP.US,D,20130916,000000,28.9595,29.2336,28.587,28.785,568887,0
+LXP.US,D,20130917,000000,28.7598,29.1362,28.688,28.7598,677296,0
+LXP.US,D,20130918,000000,28.688,29.4879,28.2866,29.2882,1242450,0
+LXP.US,D,20130919,000000,29.4353,29.7873,28.8614,29.2127,1145864,0
+LXP.US,D,20130920,000000,29.4136,29.4353,28.6608,28.7131,1267419,0
+LXP.US,D,20130923,000000,28.7875,29.084,28.5384,28.688,529623,0
+LXP.US,D,20130924,000000,28.688,28.8856,28.4846,28.6345,478186,0
+LXP.US,D,20130925,000000,28.7326,28.9102,28.3343,28.6608,434829,0
+LXP.US,D,20130926,000000,28.688,28.813,28.434,28.688,440378,0
+LXP.US,D,20130927,000000,28.4846,28.8614,28.3343,28.457,267173,0
+LXP.US,D,20130930,000000,28.2866,28.5092,27.7854,28.14,659105,0
+LXP.US,D,20131001,000000,28.0874,28.8614,28.008,28.5092,712011,0
+LXP.US,D,20131002,000000,28.2866,28.434,28.0585,28.2866,648748,0
+LXP.US,D,20131003,000000,28.1566,28.457,27.7854,28.3852,1125068,0
+LXP.US,D,20131004,000000,28.3072,29.188,28.3072,28.688,1435964,0
+LXP.US,D,20131007,000000,28.457,28.7875,28.1108,28.14,596536,0
+LXP.US,D,20131008,000000,28.14,28.181,27.5586,27.6074,606180,0
+LXP.US,D,20131009,000000,27.7558,27.99,27.5356,27.5586,667891,0
+LXP.US,D,20131010,000000,28.3592,28.7875,27.8366,28.584,1167681,0
+LXP.US,D,20131011,000000,28.008,29.064,27.9608,29.064,3550251,0
+LXP.US,D,20131014,000000,28.9353,29.4136,28.835,29.3618,799723,0
+LXP.US,D,20131015,000000,29.2882,29.3864,28.6608,28.7131,745315,0
+LXP.US,D,20131016,000000,28.4153,28.9102,28.4153,28.835,720131,0
+LXP.US,D,20131017,000000,28.813,29.188,28.688,29.1362,721367,0
+LXP.US,D,20131018,000000,29.31,29.4353,28.5384,28.584,2023994,0
+LXP.US,D,20131021,000000,28.584,29.064,28.3592,28.835,818079,0
+LXP.US,D,20131022,000000,28.9102,29.2582,28.835,28.9353,872815,0
+LXP.US,D,20131023,000000,28.9353,30.0096,28.9102,29.3864,2433341,0
+LXP.US,D,20131024,000000,29.5334,29.6387,29.31,29.31,985553,0
+LXP.US,D,20131025,000000,29.3375,29.5902,29.1362,29.4136,1888272,0
+LXP.US,D,20131028,000000,29.5334,29.665,29.1124,29.665,814594,0
+LXP.US,D,20131029,000000,29.665,29.6854,29.31,29.5126,674518,0
+LXP.US,D,20131030,000000,29.5622,29.7385,29.3375,29.5334,656882,0
+LXP.US,D,20131031,000000,29.4629,29.8347,29.1362,29.31,829921,0
+LXP.US,D,20131101,000000,29.2394,29.4629,28.6608,29.2127,769450,0
+LXP.US,D,20131104,000000,29.188,29.3864,28.7326,29.1124,812107,0
+LXP.US,D,20131105,000000,28.9353,29.1362,28.1108,28.1566,667022,0
+LXP.US,D,20131106,000000,28.2627,28.3852,27.8366,28.008,768525,0
+LXP.US,D,20131107,000000,28.0874,28.14,27.333,27.4082,1093032,0
+LXP.US,D,20131108,000000,27.2862,27.4608,26.3798,27.0046,1007202,0
+LXP.US,D,20131111,000000,27.0318,27.158,26.6823,27.1074,718416,0
+LXP.US,D,20131112,000000,26.9842,27.0802,26.658,27.0802,657714,0
+LXP.US,D,20131113,000000,26.9576,27.333,26.858,27.2566,455581,0
+LXP.US,D,20131114,000000,27.333,27.8108,27.3079,27.6333,405513,0
+LXP.US,D,20131115,000000,27.508,27.8108,27.4608,27.4608,714499,0
+LXP.US,D,20131118,000000,27.5586,27.9077,27.3806,27.4082,461789,0
+LXP.US,D,20131119,000000,27.4608,27.7081,27.1074,27.181,572814,0
+LXP.US,D,20131120,000000,27.181,27.2085,26.5548,26.5812,1269088,0
+LXP.US,D,20131121,000000,26.7566,27.0318,26.4818,26.6823,792955,0
+LXP.US,D,20131122,000000,26.7566,26.8831,26.2274,26.4538,822687,0
+LXP.US,D,20131125,000000,26.5336,26.658,26.0774,26.1317,663693,0
+LXP.US,D,20131126,000000,26.1317,26.2048,25.7282,25.8527,903437,0
+LXP.US,D,20131127,000000,25.8055,26.0281,25.603,26.0076,820182,0
+LXP.US,D,20131129,000000,26.1809,26.3317,25.7027,25.7282,529519,0
+LXP.US,D,20131202,000000,25.7027,25.9287,25.603,25.7804,922904,0
+LXP.US,D,20131203,000000,25.6296,25.8338,25.4036,25.5789,744447,0
+LXP.US,D,20131204,000000,25.5789,26.0281,25.4036,25.955,721711,0
+LXP.US,D,20131205,000000,25.8527,25.955,25.4809,25.8055,478495,0
+LXP.US,D,20131206,000000,26.0076,26.3317,25.8772,26.3046,632068,0
+LXP.US,D,20131209,000000,26.2554,26.4538,25.955,26.3569,709244,0
+LXP.US,D,20131210,000000,26.2792,26.5336,26.1809,26.1809,715134,0
+LXP.US,D,20131211,000000,26.2792,26.3569,25.377,25.603,744621,0
+LXP.US,D,20131212,000000,25.5524,25.5524,25.1756,25.3301,454435,0
+LXP.US,D,20131213,000000,25.3506,25.7027,25.2278,25.5789,473933,0
+LXP.US,D,20131216,000000,25.6568,25.8055,25.377,25.6568,621931,0
+LXP.US,D,20131217,000000,25.7027,26.0076,25.4809,25.7282,665946,0
+LXP.US,D,20131218,000000,25.8338,26.3046,25.4809,26.1317,1026594,0
+LXP.US,D,20131219,000000,26.1317,26.2048,25.5277,25.5524,540011,0
+LXP.US,D,20131220,000000,25.5524,25.8772,25.3301,25.4809,1364235,0
+LXP.US,D,20131223,000000,25.6568,26.1044,25.603,25.8527,803184,0
+LXP.US,D,20131224,000000,25.7804,26.1317,25.7282,25.904,355814,0
+LXP.US,D,20131226,000000,26.0281,26.2554,25.6806,25.8338,526336,0
+LXP.US,D,20131227,000000,25.945,26.1246,25.7396,26.1246,441821,0
+LXP.US,D,20131230,000000,26.176,26.3276,26.046,26.069,375820,0
+LXP.US,D,20131231,000000,26.176,26.4788,25.9959,25.9959,596809,0
+LXP.US,D,20140102,000000,25.9959,26.1246,25.6856,25.9959,601844,0
+LXP.US,D,20140103,000000,25.9718,26.176,25.7925,25.945,432263,0
+LXP.US,D,20140106,000000,26.069,26.2003,25.7658,25.9718,612456,0
+LXP.US,D,20140107,000000,26.046,26.2992,25.8656,26.069,522163,0
+LXP.US,D,20140108,000000,26.1246,26.176,25.6151,25.7658,662296,0
+LXP.US,D,20140109,000000,25.7658,25.7658,25.3101,25.534,872701,0
+LXP.US,D,20140110,000000,25.6151,25.917,25.5874,25.8422,455339,0
+LXP.US,D,20140113,000000,25.7132,25.8422,25.4086,25.6151,776458,0
+LXP.US,D,20140114,000000,25.6151,25.9718,25.534,25.8656,782342,0
+LXP.US,D,20140115,000000,26.0206,26.4538,25.8911,26.3769,823086,0
+LXP.US,D,20140116,000000,26.2499,26.6301,26.1246,26.4788,709520,0
+LXP.US,D,20140117,000000,26.4266,26.6301,26.2742,26.4788,594532,0
+LXP.US,D,20140121,000000,26.5548,26.838,26.404,26.7824,726197,0
+LXP.US,D,20140122,000000,26.81,27.1668,26.6823,27.0656,756750,0
+LXP.US,D,20140123,000000,27.0656,27.4463,26.8606,27.371,696334,0
+LXP.US,D,20140124,000000,26.838,27.4696,26.7106,27.2177,961733,0
+LXP.US,D,20140127,000000,27.2177,27.371,26.7106,26.99,906555,0
+LXP.US,D,20140128,000000,27.1162,27.5239,27.0656,27.4984,739133,0
+LXP.US,D,20140129,000000,27.1417,27.371,27.013,27.0874,807719,0
+LXP.US,D,20140130,000000,27.2177,27.5752,26.9625,27.3435,707310,0
+LXP.US,D,20140131,000000,27.0403,27.6501,26.7587,27.5239,663327,0
+LXP.US,D,20140203,000000,27.4463,27.5752,26.5072,26.6301,789506,0
+LXP.US,D,20140204,000000,26.658,26.9625,26.4266,26.8606,855144,0
+LXP.US,D,20140205,000000,26.81,27.013,26.5812,26.99,491649,0
+LXP.US,D,20140206,000000,26.99,27.4216,26.838,27.2398,547711,0
+LXP.US,D,20140207,000000,27.371,27.5994,27.2398,27.4984,504875,0
+LXP.US,D,20140210,000000,27.4216,27.625,27.0874,27.5472,521558,0
+LXP.US,D,20140211,000000,27.4984,27.8313,27.2686,27.625,582992,0
+LXP.US,D,20140212,000000,27.6986,27.8718,27.4984,27.6772,599029,0
+LXP.US,D,20140213,000000,27.5472,28.0556,27.4984,27.6986,652283,0
+LXP.US,D,20140214,000000,27.5994,27.8313,27.4216,27.8062,479958,0
+LXP.US,D,20140218,000000,27.8062,28.1566,27.5994,28.1566,529521,0
+LXP.US,D,20140219,000000,28.1566,28.3592,27.902,28.181,585322,0
+LXP.US,D,20140220,000000,28.3885,28.5143,27.9283,28.2658,669158,0
+LXP.US,D,20140221,000000,28.2658,28.4913,27.8546,27.9283,1180737,0
+LXP.US,D,20140224,000000,27.9283,28.3096,27.8718,28.0836,721091,0
+LXP.US,D,20140225,000000,28.181,28.5414,28.181,28.5414,799457,0
+LXP.US,D,20140226,000000,28.6441,28.8939,28.5414,28.6158,618257,0
+LXP.US,D,20140227,000000,28.5414,28.8709,28.419,28.7181,553136,0
+LXP.US,D,20140228,000000,28.7957,29.0778,28.6676,29.051,709996,0
+LXP.US,D,20140303,000000,28.9211,29.1764,28.6158,29.1764,498604,0
+LXP.US,D,20140304,000000,29.3555,29.9403,29.2798,29.7098,906493,0
+LXP.US,D,20140305,000000,29.7873,30.0719,29.5305,29.7385,663737,0
+LXP.US,D,20140306,000000,29.6854,29.9207,29.4336,29.4336,562732,0
+LXP.US,D,20140307,000000,29.4336,29.5594,28.6441,28.9211,887495,0
+LXP.US,D,20140310,000000,28.8709,29.1525,28.6441,28.7181,923127,0
+LXP.US,D,20140311,000000,28.7181,28.8439,28.0836,28.3885,1011024,0
+LXP.US,D,20140312,000000,28.3592,28.7456,28.3343,28.5664,641131,0
+LXP.US,D,20140313,000000,28.7686,28.7957,28.419,28.7686,773900,0
+LXP.US,D,20140314,000000,28.6676,29.0238,28.6676,28.9511,429880,0
+LXP.US,D,20140317,000000,29.0238,29.2798,28.7957,28.9511,467118,0
+LXP.US,D,20140318,000000,28.8709,29.1525,28.7957,29.1041,434773,0
+LXP.US,D,20140319,000000,29.1041,29.3037,28.2072,28.4398,505945,0
+LXP.US,D,20140320,000000,28.3885,28.4398,27.9872,28.0251,767897,0
+LXP.US,D,20140321,000000,28.2658,28.5143,28.14,28.3592,1621881,0
+LXP.US,D,20140324,000000,28.4398,28.5928,27.8546,27.9283,701904,0
+LXP.US,D,20140325,000000,28.14,28.5928,27.8718,28.008,644518,0
+LXP.US,D,20140326,000000,28.1566,28.181,27.32,27.4216,964595,0
+LXP.US,D,20140327,000000,27.5398,27.8485,27.4082,27.5879,695198,0
+LXP.US,D,20140328,000000,27.5879,28.0806,27.5879,27.8485,536523,0
+LXP.US,D,20140331,000000,27.9809,28.3096,27.6676,28.2072,594614,0
+LXP.US,D,20140401,000000,28.2658,28.2658,27.7189,28.0523,1518953,0
+LXP.US,D,20140402,000000,28.0806,28.2356,27.9809,28.0523,1010930,0
+LXP.US,D,20140403,000000,28.1542,28.2072,27.9254,28.0219,813867,0
+LXP.US,D,20140404,000000,28.2658,28.3364,27.9254,28.0523,750299,0
+LXP.US,D,20140407,000000,28.0523,28.4219,27.7424,27.8973,772938,0
+LXP.US,D,20140408,000000,27.8485,28.1074,27.7189,27.8698,958472,0
+LXP.US,D,20140409,000000,28.008,28.1074,27.2027,27.5398,1049852,0
+LXP.US,D,20140410,000000,27.5636,27.9809,27.2027,27.2516,712952,0
+LXP.US,D,20140411,000000,27.2027,27.432,26.9174,27.3033,725484,0
+LXP.US,D,20140414,000000,27.4838,27.5636,26.866,27.0702,653618,0
+LXP.US,D,20140415,000000,27.176,27.9516,27.0498,27.7424,861528,0
+LXP.US,D,20140416,000000,27.8698,28.4948,27.8485,28.2356,556244,0
+LXP.US,D,20140417,000000,28.1376,28.2072,27.8973,28.181,502498,0
+LXP.US,D,20140421,000000,28.1074,28.3918,27.9254,28.2658,445087,0
+LXP.US,D,20140422,000000,28.2072,28.4219,28.0523,28.2866,442369,0
+LXP.US,D,20140423,000000,28.3364,28.4219,27.8485,27.8698,495958,0
+LXP.US,D,20140424,000000,27.9254,28.1542,27.7424,27.8698,311436,0
+LXP.US,D,20140425,000000,27.6936,27.8485,27.3564,27.432,674015,0
+LXP.US,D,20140428,000000,27.6132,27.6676,27.3297,27.3806,593233,0
+LXP.US,D,20140429,000000,27.5398,27.6936,27.3564,27.6936,783312,0
+LXP.US,D,20140430,000000,27.6676,27.8485,27.3564,27.8267,660415,0
+LXP.US,D,20140501,000000,27.7424,28.0523,27.4082,28.0523,1301221,0
+LXP.US,D,20140502,000000,27.9809,28.1074,27.6676,28.0219,568623,0
+LXP.US,D,20140505,000000,27.8698,28.1542,27.7682,28.008,326772,0
+LXP.US,D,20140506,000000,27.9254,27.9516,27.5879,27.7189,665512,0
+LXP.US,D,20140507,000000,27.7954,28.3096,27.6936,28.3096,607739,0
+LXP.US,D,20140508,000000,28.181,28.8843,27.9809,28.8326,785585,0
+LXP.US,D,20140509,000000,28.7244,29.0083,28.6192,28.9816,506282,0
+LXP.US,D,20140512,000000,29.0083,29.3981,28.8843,29.191,646818,0
+LXP.US,D,20140513,000000,29.2222,29.4256,29.0083,29.1362,748383,0
+LXP.US,D,20140514,000000,29.0873,29.2916,28.8843,29.0873,720837,0
+LXP.US,D,20140515,000000,29.0083,29.0668,28.6192,28.9816,987621,0
+LXP.US,D,20140516,000000,28.9323,29.1362,28.7244,29.0668,525745,0
+LXP.US,D,20140519,000000,29.0873,29.0873,28.7244,28.7783,856642,0
+LXP.US,D,20140520,000000,28.8556,29.0384,28.7244,28.9633,740818,0
+LXP.US,D,20140521,000000,28.9633,28.9816,28.599,28.7515,437475,0
+LXP.US,D,20140522,000000,28.7244,28.7244,28.3364,28.4219,1138726,0
+LXP.US,D,20140523,000000,28.4948,28.8326,28.4219,28.7783,528943,0
+LXP.US,D,20140527,000000,28.9323,29.3981,28.9066,29.3184,739419,0
+LXP.US,D,20140528,000000,29.2222,29.5034,29.0668,29.3981,1013704,0
+LXP.US,D,20140529,000000,29.5034,29.5798,29.267,29.267,1083676,0
+LXP.US,D,20140530,000000,29.3184,29.3981,29.191,29.3459,678962,0
+LXP.US,D,20140602,000000,29.3184,29.7352,29.3184,29.5798,634529,0
+LXP.US,D,20140603,000000,29.5034,29.6048,29.3459,29.4779,733858,0
+LXP.US,D,20140604,000000,29.4516,29.5798,29.3459,29.5272,434783,0
+LXP.US,D,20140605,000000,29.6337,30.0472,29.4779,30.0163,721642,0
+LXP.US,D,20140606,000000,30.1503,30.1503,29.8931,30.0472,446486,0
+LXP.US,D,20140609,000000,30.0748,30.2264,29.708,29.7352,600385,0
+LXP.US,D,20140610,000000,29.7845,29.7845,29.267,29.4256,720706,0
+LXP.US,D,20140611,000000,29.3981,29.6337,29.191,29.2916,1602145,0
+LXP.US,D,20140612,000000,29.3184,29.4779,29.0668,29.3459,1190548,0
+LXP.US,D,20140613,000000,29.3768,29.5272,29.0873,29.2916,585922,0
+LXP.US,D,20140616,000000,29.3459,29.5535,29.1633,29.3184,686539,0
+LXP.US,D,20140617,000000,29.3184,29.4779,29.1362,29.2222,658514,0
+LXP.US,D,20140618,000000,29.2468,29.6575,29.0873,29.5034,555661,0
+LXP.US,D,20140619,000000,29.5798,29.6575,29.4256,29.5034,574284,0
+LXP.US,D,20140620,000000,29.5034,29.7628,29.4779,29.7352,1090664,0
+LXP.US,D,20140623,000000,29.7628,29.8659,29.5034,29.5798,386823,0
+LXP.US,D,20140624,000000,29.5272,29.6048,29.3768,29.4516,550792,0
+LXP.US,D,20140625,000000,29.3981,29.4779,29.2222,29.3981,432883,0
+LXP.US,D,20140626,000000,29.4516,29.5067,29.1613,29.191,638950,0
+LXP.US,D,20140627,000000,29.109,29.4516,28.8976,28.9232,2529223,0
+LXP.US,D,20140630,000000,28.9754,29.1332,28.7662,28.8976,947467,0
+LXP.US,D,20140701,000000,29.0615,29.4779,28.8464,29.4516,596042,0
+LXP.US,D,20140702,000000,29.3768,29.4256,29.0326,29.3459,648786,0
+LXP.US,D,20140703,000000,29.3459,29.3768,29.005,29.3184,271120,0
+LXP.US,D,20140707,000000,29.2185,29.3459,28.9754,29.0326,474106,0
+LXP.US,D,20140708,000000,29.005,29.5272,28.9754,29.3459,627663,0
+LXP.US,D,20140709,000000,29.3459,29.3981,28.9754,29.0326,752458,0
+LXP.US,D,20140710,000000,28.8464,29.3459,28.7662,29.1332,747036,0
+LXP.US,D,20140711,000000,29.1613,29.2185,28.9754,29.1332,324859,0
+LXP.US,D,20140714,000000,29.1613,29.4516,29.109,29.3981,438198,0
+LXP.US,D,20140715,000000,29.4256,29.556,29.2185,29.3768,481499,0
+LXP.US,D,20140716,000000,29.4256,29.6337,29.2916,29.5272,371899,0
+LXP.US,D,20140717,000000,29.4516,29.5067,29.1332,29.1613,314216,0
+LXP.US,D,20140718,000000,29.109,29.5067,29.0806,29.4516,340022,0
+LXP.US,D,20140721,000000,29.3184,29.4256,29.191,29.3184,219773,0
+LXP.US,D,20140722,000000,29.4516,29.5836,29.2916,29.3981,307697,0
+LXP.US,D,20140723,000000,29.5067,29.769,29.3981,29.6884,419302,0
+LXP.US,D,20140724,000000,29.7132,29.8458,29.4516,29.5272,457683,0
+LXP.US,D,20140725,000000,29.4256,29.6079,29.3184,29.556,414895,0
+LXP.US,D,20140728,000000,29.5272,29.769,29.5272,29.6884,311048,0
+LXP.US,D,20140729,000000,29.6612,29.6612,29.3981,29.4516,337156,0
+LXP.US,D,20140730,000000,29.4779,29.5836,28.9232,29.0806,412291,0
+LXP.US,D,20140731,000000,28.8738,29.0615,28.716,28.716,529196,0
+LXP.US,D,20140801,000000,28.6383,28.823,28.4524,28.536,732413,0
+LXP.US,D,20140804,000000,28.5054,29.005,28.4036,28.8738,515054,0
+LXP.US,D,20140805,000000,28.823,28.8976,28.3742,28.5054,323845,0
+LXP.US,D,20140806,000000,28.4036,28.584,28.3742,28.3742,376960,0
+LXP.US,D,20140807,000000,28.3742,28.7662,27.6132,27.8505,929440,0
+LXP.US,D,20140808,000000,27.8292,28.1458,27.7424,28.0874,806046,0
+LXP.US,D,20140811,000000,28.2456,28.6103,28.2165,28.4036,341758,0
+LXP.US,D,20140812,000000,28.348,28.4791,28.0874,28.1458,409064,0
+LXP.US,D,20140813,000000,28.163,28.6938,28.163,28.6642,326552,0
+LXP.US,D,20140814,000000,28.6938,28.7662,28.5054,28.584,325211,0
+LXP.US,D,20140815,000000,28.584,28.6642,28.3214,28.536,852329,0
+LXP.US,D,20140818,000000,28.6642,28.8738,28.5054,28.823,392953,0
+LXP.US,D,20140819,000000,28.7957,28.8738,28.6103,28.8464,281670,0
+LXP.US,D,20140820,000000,28.7662,28.9232,28.5054,28.8464,353586,0
+LXP.US,D,20140821,000000,28.8738,28.954,28.716,28.7957,290344,0
+LXP.US,D,20140822,000000,28.7957,28.7957,28.4036,28.584,314590,0
+LXP.US,D,20140825,000000,28.6938,28.6938,28.348,28.536,250738,0
+LXP.US,D,20140826,000000,28.536,28.7957,28.5054,28.716,304648,0
+LXP.US,D,20140827,000000,28.716,28.7424,28.348,28.4524,467905,0
+LXP.US,D,20140828,000000,28.348,28.4791,28.274,28.4036,640045,0
+LXP.US,D,20140829,000000,28.4036,28.584,28.2165,28.5598,758903,0
+LXP.US,D,20140902,000000,28.5598,28.7662,28.536,28.716,827757,0
+LXP.US,D,20140903,000000,28.7662,28.8976,28.6383,28.6938,432762,0
+LXP.US,D,20140904,000000,28.7957,28.9754,28.6642,28.9232,583438,0
+LXP.US,D,20140905,000000,28.8976,29.3459,28.8738,29.2916,636759,0
+LXP.US,D,20140908,000000,29.2185,29.5272,29.191,29.2652,806321,0
+LXP.US,D,20140909,000000,29.2185,29.2185,28.8976,28.9232,604083,0
+LXP.US,D,20140910,000000,28.8464,28.8464,28.536,28.6103,457021,0
+LXP.US,D,20140911,000000,28.536,28.8738,28.536,28.7424,480227,0
+LXP.US,D,20140912,000000,28.6642,28.6938,27.5356,27.7712,796275,0
+LXP.US,D,20140915,000000,27.7712,27.8505,27.351,27.3778,592676,0
+LXP.US,D,20140916,000000,27.5879,27.8292,27.4583,27.8292,591398,0
+LXP.US,D,20140917,000000,27.9006,28.0585,27.642,27.6936,385364,0
+LXP.US,D,20140918,000000,27.7189,27.8292,27.3225,27.404,480086,0
+LXP.US,D,20140919,000000,27.48,27.5611,27.1668,27.404,757286,0
+LXP.US,D,20140922,000000,27.2202,27.274,26.7708,26.7988,769635,0
+LXP.US,D,20140923,000000,26.8263,26.9057,26.4316,26.4566,603037,0
+LXP.US,D,20140924,000000,26.4566,26.5666,26.2499,26.4847,661778,0
+LXP.US,D,20140925,000000,26.4566,26.4847,26.145,26.224,726744,0
+LXP.US,D,20140926,000000,26.2742,26.6772,26.115,26.5172,1053608,0
+LXP.US,D,20140929,000000,26.3569,26.65,26.2742,26.5946,623679,0
+LXP.US,D,20140930,000000,26.5714,26.5946,26.143,26.143,786258,0
+LXP.US,D,20141001,000000,26.1968,26.462,26.0602,26.2742,699898,0
+LXP.US,D,20141002,000000,26.1968,26.4892,26.0098,26.2742,567848,0
+LXP.US,D,20141003,000000,26.4892,26.5172,26.224,26.3022,372974,0
+LXP.US,D,20141006,000000,26.3302,26.5456,26.2499,26.3302,378532,0
+LXP.US,D,20141007,000000,26.2499,26.4346,26.0887,26.0887,562952,0
+LXP.US,D,20141008,000000,26.115,26.7824,26.0602,26.7824,768547,0
+LXP.US,D,20141009,000000,26.704,26.9696,26.4104,26.4346,1030913,0
+LXP.US,D,20141010,000000,26.3569,26.7824,26.143,26.1696,947316,0
+LXP.US,D,20141013,000000,26.2499,26.6772,26.143,26.224,699892,0
+LXP.US,D,20141014,000000,26.462,27.1838,26.3839,26.8914,857269,0
+LXP.US,D,20141015,000000,26.8914,27.371,26.622,27.2916,1137399,0
+LXP.US,D,20141016,000000,27.1838,27.5047,26.838,27.4261,897580,0
+LXP.US,D,20141017,000000,27.5848,27.6099,27.1053,27.3175,665485,0
+LXP.US,D,20141020,000000,27.2366,27.7712,27.2366,27.7424,600998,0
+LXP.US,D,20141021,000000,27.7712,28.008,27.5586,27.9608,462223,0
+LXP.US,D,20141022,000000,28.008,28.1948,27.6936,27.7189,568323,0
+LXP.US,D,20141023,000000,28.008,28.3343,27.7424,28.064,812780,0
+LXP.US,D,20141024,000000,28.1212,28.2249,27.7424,28.008,428291,0
+LXP.US,D,20141027,000000,27.99,28.2832,27.7712,28.2548,504572,0
+LXP.US,D,20141028,000000,28.3038,28.7064,28.2548,28.6827,794258,0
+LXP.US,D,20141029,000000,28.6246,28.838,28.3038,28.599,867339,0
+LXP.US,D,20141030,000000,28.4642,28.9482,28.2832,28.9482,902122,0
+LXP.US,D,20141031,000000,29.216,29.4299,28.8939,29.2652,1108339,0
+LXP.US,D,20141103,000000,29.2427,29.6684,29.188,29.5305,673467,0
+LXP.US,D,20141104,000000,29.4516,29.6684,29.3459,29.6684,639196,0
+LXP.US,D,20141105,000000,29.7762,30.0911,29.3768,29.5622,631268,0
+LXP.US,D,20141106,000000,29.5622,29.7762,29.2652,29.3459,485457,0
+LXP.US,D,20141107,000000,29.3184,29.5902,28.9482,29.3459,608314,0
+LXP.US,D,20141110,000000,29.3459,29.6112,29.216,29.4516,622487,0
+LXP.US,D,20141111,000000,29.4516,29.5305,29.1332,29.216,629413,0
+LXP.US,D,20141112,000000,29.216,29.4808,29.1332,29.3459,729083,0
+LXP.US,D,20141113,000000,29.4299,29.6684,29.2652,29.3768,521755,0
+LXP.US,D,20141114,000000,29.3459,29.5305,29.0552,29.1332,495736,0
+LXP.US,D,20141117,000000,29.1332,29.4516,29.1062,29.3184,447576,0
+LXP.US,D,20141118,000000,29.3998,29.5622,29.216,29.2916,370826,0
+LXP.US,D,20141119,000000,29.2916,29.3998,28.7875,28.817,625138,0
+LXP.US,D,20141120,000000,28.7875,29.1584,28.7569,29.1584,334806,0
+LXP.US,D,20141121,000000,29.4516,29.5093,29.1584,29.2652,384676,0
+LXP.US,D,20141124,000000,29.2916,29.3459,28.9992,29.2916,289667,0
+LXP.US,D,20141125,000000,29.2652,29.4808,29.1584,29.3459,438614,0
+LXP.US,D,20141126,000000,29.3998,29.6387,29.3184,29.5902,314941,0
+LXP.US,D,20141128,000000,29.5902,29.7974,29.3768,29.3768,242423,0
+LXP.US,D,20141201,000000,29.3459,29.5902,29.2427,29.2427,648114,0
+LXP.US,D,20141202,000000,29.216,29.8555,28.9992,29.7226,534561,0
+LXP.US,D,20141203,000000,29.7226,30.0911,29.6387,29.9866,760582,0
+LXP.US,D,20141204,000000,29.9114,30.2264,29.8555,29.8555,855304,0
+LXP.US,D,20141205,000000,29.7974,30.0134,29.3998,29.5622,443053,0
+LXP.US,D,20141208,000000,29.5305,29.9114,29.5305,29.6112,360370,0
+LXP.US,D,20141209,000000,29.3459,30.1194,29.3459,30.1194,444202,0
+LXP.US,D,20141210,000000,29.958,30.1194,29.5305,29.6684,451041,0
+LXP.US,D,20141211,000000,29.7503,29.8555,29.5305,29.5902,482499,0
+LXP.US,D,20141212,000000,29.3459,29.5902,29.3184,29.4516,680077,0
+LXP.US,D,20141215,000000,29.5093,29.5093,28.4642,28.5714,1314256,0
+LXP.US,D,20141216,000000,28.4642,28.9754,28.3343,28.4642,805643,0
+LXP.US,D,20141217,000000,28.599,29.7226,28.5714,29.7226,1021191,0
+LXP.US,D,20141218,000000,29.8838,29.958,29.5305,29.958,588691,0
+LXP.US,D,20141219,000000,29.9114,29.9866,29.6112,29.7503,1517147,0
+LXP.US,D,20141222,000000,29.8254,30.1479,29.7503,30.1479,498861,0
+LXP.US,D,20141223,000000,30.2014,30.3868,30.0442,30.3082,646650,0
+LXP.US,D,20141224,000000,30.3082,30.3371,30.0911,30.2014,196949,0
+LXP.US,D,20141226,000000,30.3621,30.4928,30.1763,30.2264,338750,0
+LXP.US,D,20141229,000000,30.3651,30.6888,30.2802,30.3396,548733,0
+LXP.US,D,20141230,000000,30.4456,30.6604,30.2553,30.3651,406293,0
+LXP.US,D,20141231,000000,30.3902,30.5828,29.6575,29.769,483353,0
+LXP.US,D,20150102,000000,29.9048,30.4182,29.769,30.3396,627139,0
+LXP.US,D,20150105,000000,30.1763,30.6312,29.952,30.3651,713903,0
+LXP.US,D,20150106,000000,30.4958,30.6888,30.1763,30.2264,827264,0
+LXP.US,D,20150107,000000,30.4182,30.5589,30.1763,30.4456,626619,0
+LXP.US,D,20150108,000000,30.6888,30.6888,30.2553,30.4456,479889,0
+LXP.US,D,20150109,000000,30.4182,30.5254,29.952,30.3082,582950,0
+LXP.US,D,20150112,000000,30.3396,30.6604,30.2802,30.6604,376032,0
+LXP.US,D,20150113,000000,30.7472,30.7472,30.2802,30.6604,548659,0
+LXP.US,D,20150114,000000,30.3651,30.5254,30.2014,30.4958,698358,0
+LXP.US,D,20150115,000000,30.5254,30.7472,30.3902,30.7472,627727,0
+LXP.US,D,20150116,000000,30.6604,31.1279,30.5254,31.0112,815907,0
+LXP.US,D,20150120,000000,31.0986,31.1737,30.4958,30.6312,493833,0
+LXP.US,D,20150121,000000,30.609,30.8195,30.3902,30.5254,444140,0
+LXP.US,D,20150122,000000,30.7719,31.1511,30.5254,31.1279,606435,0
+LXP.US,D,20150123,000000,31.1511,31.1737,30.4456,30.6888,694608,0
+LXP.US,D,20150126,000000,30.6888,31.6971,30.5589,31.6971,630126,0
+LXP.US,D,20150127,000000,31.5046,31.8036,31.4474,31.67,307062,0
+LXP.US,D,20150128,000000,31.77,31.8562,30.9882,31.0112,515273,0
+LXP.US,D,20150129,000000,31.041,31.6403,30.9069,31.6403,487314,0
+LXP.US,D,20150130,000000,31.5046,31.67,30.9356,30.9356,593594,0
+LXP.US,D,20150202,000000,30.9356,30.9356,29.8493,30.609,680006,0
+LXP.US,D,20150203,000000,30.609,31.2,30.2802,31.1737,604713,0
+LXP.US,D,20150204,000000,31.0986,31.2,30.7719,30.9356,425310,0
+LXP.US,D,20150205,000000,30.9625,31.3656,30.7953,31.3656,331055,0
+LXP.US,D,20150206,000000,31.315,31.315,30.1763,30.3396,582033,0
+LXP.US,D,20150209,000000,30.3396,30.6604,30.3082,30.3396,457638,0
+LXP.US,D,20150210,000000,30.3902,30.4182,29.9311,30.2264,432293,0
+LXP.US,D,20150211,000000,30.2264,30.4456,29.769,29.9048,336333,0
+LXP.US,D,20150212,000000,30.0881,30.609,29.8493,30.4958,513506,0
+LXP.US,D,20150213,000000,30.5589,30.6604,30.1763,30.472,300371,0
+LXP.US,D,20150217,000000,30.3902,30.7472,29.8776,29.9842,595261,0
+LXP.US,D,20150218,000000,30.0096,30.3082,29.6337,30.3082,891140,0
+LXP.US,D,20150219,000000,30.3651,30.472,29.1704,29.7132,548132,0
+LXP.US,D,20150220,000000,29.5506,29.769,29.4398,29.5213,526261,0
+LXP.US,D,20150223,000000,29.5213,29.769,29.4692,29.769,343470,0
+LXP.US,D,20150224,000000,29.6575,29.6575,29.0083,29.3037,645080,0
+LXP.US,D,20150225,000000,29.3618,29.6854,28.82,28.9262,811383,0
+LXP.US,D,20150226,000000,28.957,29.1425,28.6856,29.0352,531119,0
+LXP.US,D,20150227,000000,29.064,29.4971,28.8439,29.3618,546082,0
+LXP.US,D,20150302,000000,29.3618,29.8493,29.0352,29.2294,467270,0
+LXP.US,D,20150303,000000,29.1972,29.4971,28.957,29.4164,679992,0
+LXP.US,D,20150304,000000,29.3037,29.4398,28.4642,28.5506,766416,0
+LXP.US,D,20150305,000000,28.6546,28.7933,28.3012,28.3012,820343,0
+LXP.US,D,20150306,000000,27.8932,27.8932,26.65,26.8405,1497422,0
+LXP.US,D,20150309,000000,26.976,27.1927,26.2696,26.4595,1570531,0
+LXP.US,D,20150310,000000,26.3252,26.569,25.8097,25.9718,1743194,0
+LXP.US,D,20150311,000000,26.1067,26.5946,25.917,26.351,1787457,0
+LXP.US,D,20150312,000000,26.5423,27.0294,26.4595,27.0014,798249,0
+LXP.US,D,20150313,000000,26.8936,26.976,26.4595,26.7566,679808,0
+LXP.US,D,20150316,000000,26.8126,27.0572,26.704,26.7566,661919,0
+LXP.US,D,20150317,000000,26.976,27.0828,26.6772,27.0294,1067811,0
+LXP.US,D,20150318,000000,27.0014,27.8459,26.7566,27.734,824105,0
+LXP.US,D,20150319,000000,27.625,27.9516,27.3806,27.6818,703563,0
+LXP.US,D,20150320,000000,27.6534,28.1918,27.6534,28.1663,1396872,0
+LXP.US,D,20150323,000000,28.2223,28.4948,28.0273,28.1458,549674,0
+LXP.US,D,20150324,000000,28.1663,28.1918,27.7886,27.817,612712,0
+LXP.US,D,20150325,000000,27.8698,28.0874,27.274,27.326,716804,0
+LXP.US,D,20150326,000000,27.2177,27.6818,27.1108,27.1396,957212,0
+LXP.US,D,20150327,000000,27.2762,27.3869,27.0014,27.1646,1788389,0
+LXP.US,D,20150330,000000,27.3297,27.4404,27.0544,27.2487,793177,0
+LXP.US,D,20150331,000000,27.1396,27.2487,26.973,27.1108,789111,0
+LXP.US,D,20150401,000000,27.1108,27.4404,26.8606,27.1396,852425,0
+LXP.US,D,20150402,000000,27.1396,27.858,27.1108,27.7189,916241,0
+LXP.US,D,20150406,000000,27.7424,28.105,27.6902,27.937,487872,0
+LXP.US,D,20150407,000000,27.8794,27.8794,27.2762,27.3564,481756,0
+LXP.US,D,20150408,000000,27.3564,27.4404,27.1396,27.3033,627326,0
+LXP.US,D,20150409,000000,27.2487,27.2762,26.6408,26.723,646700,0
+LXP.US,D,20150410,000000,26.8606,27.1646,26.6408,26.6965,636428,0
+LXP.US,D,20150413,000000,26.6965,27.0014,26.6146,26.6688,717467,0
+LXP.US,D,20150414,000000,26.7516,26.945,26.6146,26.723,562965,0
+LXP.US,D,20150415,000000,26.8606,26.973,26.5586,26.5853,603671,0
+LXP.US,D,20150416,000000,26.5853,26.8894,26.4487,26.723,646788,0
+LXP.US,D,20150417,000000,26.5586,26.723,26.2274,26.2274,1270969,0
+LXP.US,D,20150420,000000,26.338,26.5306,26.1726,26.338,912464,0
+LXP.US,D,20150421,000000,26.5034,26.723,26.4208,26.6146,476196,0
+LXP.US,D,20150422,000000,26.6146,26.7787,26.5306,26.5586,572831,0
+LXP.US,D,20150423,000000,26.5586,26.8067,26.5306,26.5306,316183,0
+LXP.US,D,20150424,000000,26.5586,26.6688,26.4487,26.4487,606754,0
+LXP.US,D,20150427,000000,26.5586,26.723,26.2003,26.338,698648,0
+LXP.US,D,20150428,000000,26.3096,26.4208,26.09,26.2554,522753,0
+LXP.US,D,20150429,000000,26.2003,26.338,25.8969,25.9793,754561,0
+LXP.US,D,20150430,000000,25.9236,25.9793,25.4274,25.5652,633490,0
+LXP.US,D,20150501,000000,25.5932,25.8969,25.4003,25.6213,544001,0
+LXP.US,D,20150504,000000,25.7036,25.9236,25.5932,25.6488,328148,0
+LXP.US,D,20150505,000000,25.6488,25.6764,25.0143,25.0698,550020,0
+LXP.US,D,20150506,000000,25.1522,25.262,24.7382,24.8494,611783,0
+LXP.US,D,20150507,000000,24.9588,25.29,24.6284,25.1784,817310,0
+LXP.US,D,20150508,000000,25.5109,25.8141,25.3176,25.5378,859568,0
+LXP.US,D,20150511,000000,25.4559,25.5932,24.9588,25.0143,517388,0
+LXP.US,D,20150512,000000,24.9037,25.0962,24.656,25.0143,753558,0
+LXP.US,D,20150513,000000,25.1784,25.262,24.6835,24.7382,981473,0
+LXP.US,D,20150514,000000,24.876,25.1522,24.876,25.1522,572937,0
+LXP.US,D,20150515,000000,25.2077,25.7862,25.1522,25.6764,759854,0
+LXP.US,D,20150518,000000,25.6488,25.9526,25.5378,25.8418,693306,0
+LXP.US,D,20150519,000000,25.8141,25.9793,25.7036,25.7586,831431,0
+LXP.US,D,20150520,000000,25.8141,26.1175,25.7315,25.9793,537946,0
+LXP.US,D,20150521,000000,26.0344,26.1446,25.869,25.9793,1070997,0
+LXP.US,D,20150522,000000,25.9793,26.09,25.7586,25.9526,457123,0
+LXP.US,D,20150526,000000,25.8969,25.8969,25.5378,25.7036,569475,0
+LXP.US,D,20150527,000000,25.6764,26.0072,25.5932,25.9236,503789,0
+LXP.US,D,20150528,000000,25.9236,25.9236,25.5652,25.7315,424672,0
+LXP.US,D,20150529,000000,25.7586,25.7586,25.262,25.3176,970269,0
+LXP.US,D,20150601,000000,25.4003,25.7036,25.262,25.5932,495343,0
+LXP.US,D,20150602,000000,25.4274,25.6488,25.3457,25.5109,410637,0
+LXP.US,D,20150603,000000,25.4826,25.5652,25.125,25.1784,508250,0
+LXP.US,D,20150604,000000,25.1522,25.29,24.9588,25.0962,425505,0
+LXP.US,D,20150605,000000,24.8494,25.0698,24.7106,24.876,452773,0
+LXP.US,D,20150608,000000,24.8205,25.0419,24.7382,24.9864,385475,0
+LXP.US,D,20150609,000000,24.9321,24.9588,24.6835,24.7382,392401,0
+LXP.US,D,20150610,000000,24.7936,25.0419,24.6284,24.9037,479784,0
+LXP.US,D,20150611,000000,24.9864,25.0143,24.656,24.7646,488696,0
+LXP.US,D,20150612,000000,24.8205,24.9037,24.6284,24.7646,651874,0
+LXP.US,D,20150615,000000,24.656,24.7936,24.5457,24.6004,530332,0
+LXP.US,D,20150616,000000,24.656,24.7936,24.5457,24.7646,597956,0
+LXP.US,D,20150617,000000,25.0698,25.5378,24.9588,25.4274,1136192,0
+LXP.US,D,20150618,000000,25.4826,25.8969,25.4826,25.7586,473512,0
+LXP.US,D,20150619,000000,25.6764,25.9526,25.5932,25.7315,835492,0
+LXP.US,D,20150622,000000,25.8141,25.8141,25.4559,25.4826,576236,0
+LXP.US,D,20150623,000000,25.5652,25.6764,25.2077,25.29,422667,0
+LXP.US,D,20150624,000000,25.29,25.4559,25.0698,25.0698,604119,0
+LXP.US,D,20150625,000000,24.6004,24.7646,24.2696,24.3523,945213,0
+LXP.US,D,20150626,000000,24.3802,24.4931,24.0715,24.239,1052156,0
+LXP.US,D,20150629,000000,24.239,24.521,23.874,23.9028,815779,0
+LXP.US,D,20150630,000000,24.0436,24.239,23.6776,23.846,1207553,0
+LXP.US,D,20150701,000000,23.874,24.239,23.818,24.1552,1325517,0
+LXP.US,D,20150702,000000,24.3523,24.6326,23.7332,23.7905,814499,0
+LXP.US,D,20150706,000000,23.9028,23.9867,23.6776,23.9592,953865,0
+LXP.US,D,20150707,000000,24.0436,24.4652,24.0436,24.3802,858844,0
+LXP.US,D,20150708,000000,24.3523,24.3802,24.0436,24.1828,482142,0
+LXP.US,D,20150709,000000,24.3523,24.4375,23.874,23.874,470620,0
+LXP.US,D,20150710,000000,23.9867,24.4077,23.874,24.239,454511,0
+LXP.US,D,20150713,000000,24.3802,24.6326,24.2124,24.2679,360770,0
+LXP.US,D,20150714,000000,24.3239,24.4652,24.1828,24.3523,323436,0
+LXP.US,D,20150715,000000,24.3239,24.3802,24.0715,24.2958,425364,0
+LXP.US,D,20150716,000000,24.4652,24.689,24.4077,24.6054,351951,0
+LXP.US,D,20150717,000000,24.5766,24.7746,24.3802,24.4375,315038,0
+LXP.US,D,20150720,000000,24.4077,24.5489,24.2124,24.3523,259100,0
+LXP.US,D,20150721,000000,24.3523,24.5766,24.2679,24.3239,356574,0
+LXP.US,D,20150722,000000,24.239,24.4931,24.239,24.3523,267243,0
+LXP.US,D,20150723,000000,24.3523,24.4375,23.7905,23.9867,366496,0
+LXP.US,D,20150724,000000,23.9304,24.0148,23.846,23.874,247116,0
+LXP.US,D,20150727,000000,23.9028,24.239,23.818,23.874,243382,0
+LXP.US,D,20150728,000000,23.9304,24.3239,23.7905,24.1283,601948,0
+LXP.US,D,20150729,000000,24.0436,24.521,23.9028,24.3802,318310,0
+LXP.US,D,20150730,000000,24.239,24.3802,24.0715,24.239,281716,0
+LXP.US,D,20150731,000000,24.4077,24.5766,24.0715,24.1828,816775,0
+LXP.US,D,20150803,000000,24.2124,24.4375,24.1828,24.3523,323491,0
+LXP.US,D,20150804,000000,24.7458,24.9994,24.4931,24.521,408067,0
+LXP.US,D,20150805,000000,24.8585,24.8585,24.1828,24.3523,367350,0
+LXP.US,D,20150806,000000,24.3239,24.521,23.9028,24.4931,359000,0
+LXP.US,D,20150807,000000,24.4375,24.661,24.1828,24.6054,306183,0
+LXP.US,D,20150810,000000,24.661,24.7458,24.4652,24.6054,329655,0
+LXP.US,D,20150811,000000,24.521,24.9994,24.4652,24.8861,454920,0
+LXP.US,D,20150812,000000,24.8306,25.1108,24.689,25.0549,455257,0
+LXP.US,D,20150813,000000,24.9994,25.2804,24.6054,24.8861,232215,0
+LXP.US,D,20150814,000000,24.7746,25.0282,24.7178,24.9994,228624,0
+LXP.US,D,20150817,000000,24.8861,25.2232,24.8585,25.2232,253375,0
+LXP.US,D,20150818,000000,25.1108,25.2232,25.0282,25.1392,177060,0
+LXP.US,D,20150819,000000,24.9994,25.1685,24.7178,25.0282,237763,0
+LXP.US,D,20150820,000000,24.8861,25.3372,24.7178,25.0282,422683,0
+LXP.US,D,20150821,000000,24.4652,24.6054,23.874,23.9592,558812,0
+LXP.US,D,20150824,000000,22.8056,23.4526,22.3002,22.8624,1113838,0
+LXP.US,D,20150825,000000,23.2266,23.2266,22.1874,22.2145,646685,0
+LXP.US,D,20150826,000000,22.5244,22.8056,22.2145,22.6655,859058,0
+LXP.US,D,20150827,000000,22.7772,23.3678,22.6655,23.0308,654828,0
+LXP.US,D,20150828,000000,23.171,23.2851,22.8056,22.9178,539325,0
+LXP.US,D,20150831,000000,22.9178,23.1155,22.5244,22.6927,1160512,0
+LXP.US,D,20150901,000000,22.4116,22.6368,22.0742,22.2722,666172,0
+LXP.US,D,20150902,000000,22.4686,22.5812,21.9902,22.0742,1124275,0
+LXP.US,D,20150903,000000,22.1874,22.6084,22.1034,22.552,709060,0
+LXP.US,D,20150904,000000,22.327,22.3841,21.8498,22.0458,537441,0
+LXP.US,D,20150908,000000,22.327,22.4116,22.0182,22.2434,476914,0
+LXP.US,D,20150909,000000,22.3841,22.8344,22.0182,22.0742,664536,0
+LXP.US,D,20150910,000000,22.0458,22.4956,21.9902,22.3002,633992,0
+LXP.US,D,20150911,000000,22.2434,22.7492,22.2145,22.7208,889107,0
+LXP.US,D,20150914,000000,22.8056,22.9751,22.6655,22.7772,617453,0
+LXP.US,D,20150915,000000,22.7492,23.0308,22.6655,23.0308,396556,0
+LXP.US,D,20150916,000000,23.0027,23.4526,22.9178,23.2851,487867,0
+LXP.US,D,20150917,000000,23.2266,23.874,23.0027,23.4798,686560,0
+LXP.US,D,20150918,000000,23.143,23.7048,22.946,23.5366,1391518,0
+LXP.US,D,20150921,000000,23.5921,23.9304,23.4798,23.7905,724707,0
+LXP.US,D,20150922,000000,23.565,23.818,23.3678,23.6221,830110,0
+LXP.US,D,20150923,000000,23.6776,23.846,23.4798,23.7048,390499,0
+LXP.US,D,20150924,000000,23.6488,23.7612,23.1995,23.3966,405469,0
+LXP.US,D,20150925,000000,23.4798,23.565,23.2266,23.2851,642950,0
+LXP.US,D,20150928,000000,23.2554,23.2554,22.6518,22.9396,512939,0
+LXP.US,D,20150929,000000,22.968,23.341,22.9108,23.0248,621669,0
+LXP.US,D,20150930,000000,23.1974,23.2851,22.7379,23.2554,781405,0
+LXP.US,D,20151001,000000,23.2554,23.4,22.9965,23.3125,585758,0
+LXP.US,D,20151002,000000,23.2253,23.4564,22.968,23.4564,475272,0
+LXP.US,D,20151005,000000,23.5992,23.9433,23.57,23.8578,708427,0
+LXP.US,D,20151006,000000,23.829,24.0298,23.6568,23.7713,452214,0
+LXP.US,D,20151007,000000,23.8002,24.1159,23.7149,23.9718,573810,0
+LXP.US,D,20151008,000000,23.9718,24.318,23.8874,24.2591,494535,0
+LXP.US,D,20151009,000000,24.2591,24.346,23.829,24.1159,465068,0
+LXP.US,D,20151012,000000,24.1731,24.7195,24.1447,24.6326,453315,0
+LXP.US,D,20151013,000000,24.4889,24.8046,24.2889,24.346,430863,0
+LXP.US,D,20151014,000000,24.4041,24.5749,24.1731,24.318,363604,0
+LXP.US,D,20151015,000000,24.3736,24.5186,23.9149,24.5186,822019,0
+LXP.US,D,20151016,000000,24.6038,25.0061,24.5473,24.9204,445701,0
+LXP.US,D,20151019,000000,24.8919,25.2929,24.8631,25.2366,521821,0
+LXP.US,D,20151020,000000,25.2077,25.2929,25.0641,25.2077,218312,0
+LXP.US,D,20151021,000000,25.2645,25.4943,25.1488,25.1488,391852,0
+LXP.US,D,20151022,000000,25.3502,25.7817,25.2929,25.724,399933,0
+LXP.US,D,20151023,000000,25.7524,26.2127,25.4654,26.0398,878655,0
+LXP.US,D,20151026,000000,26.0682,26.0975,25.5223,25.7817,433963,0
+LXP.US,D,20151027,000000,25.7524,25.9538,25.6088,25.9538,686141,0
+LXP.US,D,20151028,000000,25.9818,26.27,25.3794,25.8104,665034,0
+LXP.US,D,20151029,000000,25.724,25.7817,25.3222,25.4086,748455,0
+LXP.US,D,20151030,000000,25.4943,25.5223,25.2929,25.3794,346258,0
+LXP.US,D,20151102,000000,25.3502,26.0398,25.2929,26.0398,474968,0
+LXP.US,D,20151103,000000,25.8969,26.0682,25.6948,25.9538,325324,0
+LXP.US,D,20151104,000000,26.0398,26.2127,25.8104,25.8969,602804,0
+LXP.US,D,20151105,000000,25.9818,26.3276,25.6367,26.1262,480810,0
+LXP.US,D,20151106,000000,25.8104,25.925,25.0641,25.3222,944695,0
+LXP.US,D,20151109,000000,25.0348,25.0921,24.2312,24.2889,555102,0
+LXP.US,D,20151110,000000,24.2024,24.5473,24.2024,24.4608,525570,0
+LXP.US,D,20151111,000000,24.4608,24.6326,24.3736,24.5473,326056,0
+LXP.US,D,20151112,000000,24.4608,24.5473,24.2889,24.346,324592,0
+LXP.US,D,20151113,000000,24.318,24.4608,23.9149,23.9149,472138,0
+LXP.US,D,20151116,000000,23.8578,24.0298,23.7428,23.9433,365380,0
+LXP.US,D,20151117,000000,23.9433,24.2889,23.8578,24.0298,374716,0
+LXP.US,D,20151118,000000,24.1159,24.2591,23.9433,24.2024,404565,0
+LXP.US,D,20151119,000000,24.2312,24.7195,24.2024,24.5186,586977,0
+LXP.US,D,20151120,000000,24.6038,24.8631,24.5186,24.8046,430096,0
+LXP.US,D,20151123,000000,24.7478,25.0641,24.5473,24.7195,646886,0
+LXP.US,D,20151124,000000,24.6326,24.6895,24.346,24.5473,496590,0
+LXP.US,D,20151125,000000,24.5749,24.8046,24.4889,24.7768,308884,0
+LXP.US,D,20151127,000000,24.7478,25.0061,24.6895,25.0061,213237,0
+LXP.US,D,20151130,000000,25.0921,25.1488,24.6038,24.6614,585270,0
+LXP.US,D,20151201,000000,24.7195,25.2077,24.6895,25.1488,451228,0
+LXP.US,D,20151202,000000,25.0641,25.1212,24.2591,24.2591,482608,0
+LXP.US,D,20151203,000000,24.2591,24.2889,23.5141,23.57,668016,0
+LXP.US,D,20151204,000000,23.6284,24.0883,23.6284,23.7713,482239,0
+LXP.US,D,20151207,000000,23.7713,23.7713,23.5424,23.6856,560887,0
+LXP.US,D,20151208,000000,23.57,23.6856,23.2851,23.4,471983,0
+LXP.US,D,20151209,000000,23.3125,23.6568,23.2554,23.4564,375341,0
+LXP.US,D,20151210,000000,23.5141,23.5992,23.2554,23.2851,380984,0
+LXP.US,D,20151211,000000,23.0825,23.3691,23.0537,23.2253,552077,0
+LXP.US,D,20151214,000000,23.1392,23.341,22.9965,23.3125,510833,0
+LXP.US,D,20151215,000000,23.0248,23.4847,22.9108,23.3125,497426,0
+LXP.US,D,20151216,000000,23.3691,23.7428,23.1392,23.6568,507770,0
+LXP.US,D,20151217,000000,23.6856,23.8002,23.4564,23.4847,409929,0
+LXP.US,D,20151218,000000,23.4254,23.4564,22.8816,23.0248,1866297,0
+LXP.US,D,20151221,000000,23.1694,23.2253,22.9396,23.1392,421075,0
+LXP.US,D,20151222,000000,23.2554,23.4564,23.1694,23.3125,506427,0
+LXP.US,D,20151223,000000,23.4,23.5424,23.3691,23.4847,407562,0
+LXP.US,D,20151224,000000,23.4847,23.6284,23.3691,23.4847,188503,0
+LXP.US,D,20151228,000000,23.4847,23.5424,23.1974,23.5141,374556,0
+LXP.US,D,20151229,000000,23.6597,23.8941,23.6306,23.8941,352221,0
+LXP.US,D,20151230,000000,23.836,23.9538,23.6306,23.6597,276867,0
+LXP.US,D,20151231,000000,23.6886,23.8941,23.3816,23.455,414476,0
+LXP.US,D,20160104,000000,23.25,23.2793,22.8088,23.1904,711713,0
+LXP.US,D,20160105,000000,23.1904,23.7766,23.1764,23.6886,422939,0
+LXP.US,D,20160106,000000,23.5141,23.8314,23.455,23.7766,382996,0
+LXP.US,D,20160107,000000,23.455,23.5712,23.1904,23.1904,467386,0
+LXP.US,D,20160108,000000,23.2793,23.2793,22.4284,22.4576,767079,0
+LXP.US,D,20160111,000000,22.6047,22.6339,22.2228,22.2228,829959,0
+LXP.US,D,20160112,000000,22.3995,22.3995,21.4016,21.5792,1069470,0
+LXP.US,D,20160113,000000,21.6954,21.9004,21.1536,21.2259,557477,0
+LXP.US,D,20160114,000000,21.2572,21.5792,20.7567,21.1974,770052,0
+LXP.US,D,20160115,000000,20.8746,21.0508,20.6694,21.0225,654295,0
+LXP.US,D,20160119,000000,21.1673,21.1974,20.6398,20.8453,453299,0
+LXP.US,D,20160120,000000,20.611,20.6398,19.3216,20.3477,856521,0
+LXP.US,D,20160121,000000,20.2877,20.7872,20.1708,20.2877,533417,0
+LXP.US,D,20160122,000000,20.3758,21.0225,20.3758,20.9329,498238,0
+LXP.US,D,20160125,000000,20.9042,21.1673,20.611,20.6694,337119,0
+LXP.US,D,20160126,000000,20.7275,21.2259,20.6694,21.1673,397103,0
+LXP.US,D,20160127,000000,21.1097,21.1394,20.699,20.816,305955,0
+LXP.US,D,20160128,000000,20.9042,21.1097,20.6836,20.7872,252639,0
+LXP.US,D,20160129,000000,20.816,21.5483,20.816,21.4898,703275,0
+LXP.US,D,20160201,000000,21.2855,21.6808,21.1974,21.4615,399299,0
+LXP.US,D,20160202,000000,21.4016,21.4756,21.0066,21.3444,314943,0
+LXP.US,D,20160203,000000,21.4314,21.5922,21.1974,21.4016,374876,0
+LXP.US,D,20160204,000000,21.3444,21.4615,21.1536,21.1974,290082,0
+LXP.US,D,20160205,000000,21.1097,21.2855,20.9476,21.0225,355772,0
+LXP.US,D,20160208,000000,20.8746,20.9914,20.0529,20.4058,486253,0
+LXP.US,D,20160209,000000,20.2012,20.2296,19.7598,19.7893,404917,0
+LXP.US,D,20160210,000000,19.9944,20.2296,19.8186,19.8487,357793,0
+LXP.US,D,20160211,000000,19.5545,19.6436,19.1148,19.3795,506237,0
+LXP.US,D,20160212,000000,19.4686,19.9359,19.3795,19.878,621301,0
+LXP.US,D,20160216,000000,19.9071,20.4348,19.878,20.3477,928907,0
+LXP.US,D,20160217,000000,20.4348,20.9476,20.4058,20.7275,468709,0
+LXP.US,D,20160218,000000,20.7872,20.9329,20.611,20.8746,396368,0
+LXP.US,D,20160219,000000,20.8453,20.9476,20.7567,20.8453,261894,0
+LXP.US,D,20160222,000000,20.9914,21.2855,20.9914,21.2259,340157,0
+LXP.US,D,20160223,000000,21.0508,22.0182,21.0508,21.9606,608629,0
+LXP.US,D,20160224,000000,21.989,22.2526,21.6954,22.1352,370450,0
+LXP.US,D,20160225,000000,22.2526,22.6047,22.2228,22.5162,386891,0
+LXP.US,D,20160226,000000,22.5466,22.7801,22.4576,22.6047,344461,0
+LXP.US,D,20160229,000000,22.6047,22.869,22.4872,22.6924,557480,0
+LXP.US,D,20160301,000000,22.8088,23.5141,22.7512,23.5141,496852,0
+LXP.US,D,20160302,000000,23.3966,23.9538,23.3662,23.9234,565453,0
+LXP.US,D,20160303,000000,23.9234,24.3336,23.7766,24.3336,382940,0
+LXP.US,D,20160304,000000,24.3336,24.5098,24.1873,24.5098,297689,0
+LXP.US,D,20160307,000000,24.4814,24.9207,24.3644,24.9207,406793,0
+LXP.US,D,20160308,000000,24.8919,24.8919,23.836,24.0407,636725,0
+LXP.US,D,20160309,000000,24.1302,24.6568,24.0407,24.3336,332180,0
+LXP.US,D,20160310,000000,24.4814,24.569,23.8645,24.2166,336226,0
+LXP.US,D,20160311,000000,24.4814,24.7746,24.3924,24.7149,405027,0
+LXP.US,D,20160314,000000,24.6865,24.745,24.4216,24.7149,242322,0
+LXP.US,D,20160315,000000,24.539,24.6276,24.2896,24.539,220437,0
+LXP.US,D,20160316,000000,24.4814,25.0085,24.3924,25.0085,331202,0
+LXP.US,D,20160317,000000,25.0374,25.7123,24.9504,25.595,412828,0
+LXP.US,D,20160318,000000,25.7123,25.8292,25.5206,25.595,767589,0
+LXP.US,D,20160321,000000,25.5652,25.6534,24.9788,25.1268,308724,0
+LXP.US,D,20160322,000000,25.1268,25.2287,24.8622,25.1548,379741,0
+LXP.US,D,20160323,000000,25.1848,25.2132,24.6568,24.6568,382774,0
+LXP.US,D,20160324,000000,24.597,24.9947,24.3076,24.8622,348280,0
+LXP.US,D,20160328,000000,24.9207,25.1401,24.803,25.1268,353002,0
+LXP.US,D,20160329,000000,24.6168,25.6935,24.4982,25.6935,700096,0
+LXP.US,D,20160330,000000,25.6935,25.7536,25.2758,25.4254,415977,0
+LXP.US,D,20160331,000000,25.455,25.8141,25.455,25.724,442910,0
+LXP.US,D,20160401,000000,25.5452,25.7536,25.3652,25.6935,389836,0
+LXP.US,D,20160404,000000,25.724,25.8735,25.3356,25.3356,333483,0
+LXP.US,D,20160405,000000,25.2152,25.4254,25.0665,25.2758,907619,0
+LXP.US,D,20160406,000000,25.2453,25.6935,25.2453,25.6037,312680,0
+LXP.US,D,20160407,000000,25.5152,25.6338,25.0061,25.1555,481677,0
+LXP.US,D,20160408,000000,25.3652,25.709,25.29,25.6648,300174,0
+LXP.US,D,20160411,000000,25.7536,26.1434,25.6338,25.6338,482578,0
+LXP.US,D,20160412,000000,25.6935,26.2624,25.6338,26.1434,431334,0
+LXP.US,D,20160413,000000,26.2624,26.2924,26.0222,26.2332,370703,0
+LXP.US,D,20160414,000000,26.2624,26.3518,25.993,26.1434,244275,0
+LXP.US,D,20160415,000000,26.173,26.8907,26.173,26.7708,456603,0
+LXP.US,D,20160418,000000,26.711,26.8154,26.4716,26.681,215666,0
+LXP.US,D,20160419,000000,26.7708,27.1004,26.711,26.8907,272890,0
+LXP.US,D,20160420,000000,26.9203,26.9792,26.3824,26.4124,232084,0
+LXP.US,D,20160421,000000,26.4716,26.5912,25.8141,25.9032,342720,0
+LXP.US,D,20160422,000000,26.0536,26.4716,26.0222,26.0841,409770,0
+LXP.US,D,20160425,000000,26.0536,26.4716,25.9032,26.4716,312681,0
+LXP.US,D,20160426,000000,26.5615,26.846,26.3824,26.4716,368123,0
+LXP.US,D,20160427,000000,26.4124,26.6216,26.2024,26.5022,355038,0
+LXP.US,D,20160428,000000,26.3518,26.6513,26.3518,26.5615,211784,0
+LXP.US,D,20160429,000000,26.442,26.5615,25.9338,26.2624,301965,0
+LXP.US,D,20160502,000000,26.2924,26.831,26.2924,26.711,389371,0
+LXP.US,D,20160503,000000,26.5314,26.5956,26.0841,26.442,306499,0
+LXP.US,D,20160504,000000,26.2332,26.831,26.173,26.6216,466167,0
+LXP.US,D,20160505,000000,26.9203,27.3088,26.681,27.0691,413384,0
+LXP.US,D,20160506,000000,27.0691,27.3393,26.8606,27.3393,389487,0
+LXP.US,D,20160509,000000,27.3088,27.729,27.2791,27.6087,334875,0
+LXP.US,D,20160510,000000,27.7574,27.8472,27.5176,27.8472,335901,0
+LXP.US,D,20160511,000000,27.8472,27.8472,27.3088,27.5176,545375,0
+LXP.US,D,20160512,000000,27.5486,28.1776,27.4591,28.1776,833827,0
+LXP.US,D,20160513,000000,28.117,28.2967,27.729,28.1475,622387,0
+LXP.US,D,20160516,000000,28.0874,28.536,28.0582,28.1776,513829,0
+LXP.US,D,20160517,000000,28.117,28.117,27.2649,27.4884,474912,0
+LXP.US,D,20160518,000000,27.4289,27.6087,26.8013,27.1596,415043,0
+LXP.US,D,20160519,000000,26.711,27.0398,26.4716,26.9203,361304,0
+LXP.US,D,20160520,000000,27.1004,27.3088,26.95,27.2498,356376,0
+LXP.US,D,20160523,000000,27.3088,27.3998,27.1004,27.219,307298,0
+LXP.US,D,20160524,000000,27.4884,28.0714,27.4591,28.0582,335987,0
+LXP.US,D,20160525,000000,27.9976,27.9976,27.6383,27.818,209452,0
+LXP.US,D,20160526,000000,27.878,28.1475,27.729,28.117,274880,0
+LXP.US,D,20160527,000000,28.117,28.3856,28.0874,28.2967,230118,0
+LXP.US,D,20160531,000000,28.3856,28.3856,28.0582,28.2665,453484,0
+LXP.US,D,20160601,000000,28.2072,28.6246,28.117,28.5956,414479,0
+LXP.US,D,20160602,000000,28.5664,28.7749,28.4164,28.7456,244288,0
+LXP.US,D,20160603,000000,28.954,29.2828,28.6856,28.8939,264368,0
+LXP.US,D,20160606,000000,28.954,29.0756,28.536,28.5664,290176,0
+LXP.US,D,20160607,000000,28.6246,29.1951,28.5054,28.954,366212,0
+LXP.US,D,20160608,000000,28.9841,29.4942,28.8914,29.3438,377792,0
+LXP.US,D,20160609,000000,29.2828,29.6112,29.1951,29.4942,363995,0
+LXP.US,D,20160610,000000,29.3742,29.4942,29.1332,29.1951,281133,0
+LXP.US,D,20160613,000000,29.0756,29.3742,28.805,28.8939,480973,0
+LXP.US,D,20160614,000000,28.835,28.835,28.4466,28.6856,279378,0
+LXP.US,D,20160615,000000,28.7456,29.2828,28.716,29.1332,283838,0
+LXP.US,D,20160616,000000,29.0756,29.252,28.7749,29.1332,368746,0
+LXP.US,D,20160617,000000,29.2256,29.2828,28.8939,29.1332,675915,0
+LXP.US,D,20160620,000000,29.6112,29.7911,29.3742,29.4336,365757,0
+LXP.US,D,20160621,000000,29.5213,29.6112,29.3133,29.4629,341660,0
+LXP.US,D,20160622,000000,29.5535,29.7046,29.3438,29.4026,418191,0
+LXP.US,D,20160623,000000,29.6726,29.7319,29.3438,29.4629,355098,0
+LXP.US,D,20160624,000000,28.9232,29.5535,28.5664,29.252,1550337,0
+LXP.US,D,20160627,000000,29.1633,29.3438,28.6546,29.1633,617314,0
+LXP.US,D,20160628,000000,29.5594,29.7724,29.1951,29.4366,657111,0
+LXP.US,D,20160629,000000,29.7724,30.2736,29.7724,30.1984,453051,0
+LXP.US,D,20160630,000000,30.3522,30.8067,30.0163,30.7786,537054,0
+LXP.US,D,20160701,000000,31.018,31.2978,30.9625,31.0506,362520,0
+LXP.US,D,20160705,000000,31.0506,31.2,30.837,30.8675,395362,0
+LXP.US,D,20160706,000000,30.8675,30.9156,30.4866,30.597,409856,0
+LXP.US,D,20160707,000000,30.5651,30.5651,30.1065,30.4123,336819,0
+LXP.US,D,20160708,000000,30.5029,31.1737,30.472,31.142,374327,0
+LXP.US,D,20160711,000000,31.2,31.9022,30.9882,31.9022,426495,0
+LXP.US,D,20160712,000000,31.9022,32.2388,31.68,32.1454,319729,0
+LXP.US,D,20160713,000000,32.2689,32.327,32.0283,32.327,411554,0
+LXP.US,D,20160714,000000,32.327,32.4787,31.9619,31.9949,284927,0
+LXP.US,D,20160715,000000,32.111,32.1454,31.8132,31.9949,226759,0
+LXP.US,D,20160718,000000,32.0283,32.1784,31.8762,31.9619,349321,0
+LXP.US,D,20160719,000000,31.5652,32.0116,31.3572,31.9022,318543,0
+LXP.US,D,20160720,000000,31.9619,32.0283,31.6303,31.7798,368189,0
+LXP.US,D,20160721,000000,31.8462,32.2932,31.7196,32.2122,362483,0
+LXP.US,D,20160722,000000,32.1454,32.5764,32.111,32.4787,345206,0
+LXP.US,D,20160725,000000,32.4206,32.5764,32.2388,32.5086,179797,0
+LXP.US,D,20160726,000000,32.4787,32.6374,32.2122,32.4206,320446,0
+LXP.US,D,20160727,000000,32.4206,32.5086,31.9585,32.3943,296764,0
+LXP.US,D,20160728,000000,32.3943,32.6644,32.2122,32.6044,235842,0
+LXP.US,D,20160729,000000,32.6374,33.2255,32.4352,33.0898,546113,0
+LXP.US,D,20160801,000000,33.0317,33.1244,32.6914,32.7597,330426,0
+LXP.US,D,20160802,000000,32.7252,32.8211,31.8462,31.8762,501455,0
+LXP.US,D,20160803,000000,31.8132,31.9619,31.3572,31.5652,400808,0
+LXP.US,D,20160804,000000,31.6942,31.7464,31.2978,31.5367,220168,0
+LXP.US,D,20160805,000000,31.6642,31.8762,31.4799,31.7464,241848,0
+LXP.US,D,20160808,000000,31.8762,32.0577,31.7798,31.8462,251000,0
+LXP.US,D,20160809,000000,32.0283,32.9908,31.9298,32.873,681102,0
+LXP.US,D,20160810,000000,32.9427,33.215,32.873,33.0555,596470,0
+LXP.US,D,20160811,000000,33.2739,33.3045,32.5764,32.6374,437954,0
+LXP.US,D,20160812,000000,32.6914,33.2426,32.6644,32.9686,304282,0
+LXP.US,D,20160815,000000,33.0317,33.5488,33.0317,33.332,472442,0
+LXP.US,D,20160816,000000,33.215,33.2739,32.5086,32.5086,349980,0
+LXP.US,D,20160817,000000,32.5417,32.6914,32.2388,32.6914,323059,0
+LXP.US,D,20160818,000000,32.6914,33.0317,32.6914,32.7597,473686,0
+LXP.US,D,20160819,000000,32.7856,32.8487,32.1454,32.3609,349104,0
+LXP.US,D,20160822,000000,32.4548,32.6044,32.3099,32.6044,426632,0
+LXP.US,D,20160823,000000,32.6644,33.1829,32.6044,33.0317,290220,0
+LXP.US,D,20160824,000000,33.0317,33.0555,32.5417,32.7252,273715,0
+LXP.US,D,20160825,000000,32.6914,33.1244,32.6644,32.8487,303609,0
+LXP.US,D,20160826,000000,32.9686,33.0898,31.9949,32.111,584456,0
+LXP.US,D,20160829,000000,32.3943,32.7252,32.2122,32.5764,343990,0
+LXP.US,D,20160830,000000,32.6914,32.6914,32.256,32.6374,249063,0
+LXP.US,D,20160831,000000,32.6644,32.9686,32.4206,32.8487,605519,0
+LXP.US,D,20160901,000000,32.8487,32.873,32.4787,32.6644,267761,0
+LXP.US,D,20160902,000000,32.8487,33.4886,32.6914,33.0555,392012,0
+LXP.US,D,20160906,000000,33.1244,33.2426,32.7252,33.0555,362755,0
+LXP.US,D,20160907,000000,33.0555,33.4886,32.873,33.4531,380251,0
+LXP.US,D,20160908,000000,33.4008,33.4008,32.9686,33.1491,356442,0
+LXP.US,D,20160909,000000,32.7252,32.7894,31.2327,31.2652,489744,0
+LXP.US,D,20160912,000000,30.9882,31.7196,30.837,31.5367,456003,0
+LXP.US,D,20160913,000000,31.383,31.4148,30.3522,30.38,542878,0
+LXP.US,D,20160914,000000,30.4123,30.6386,30.3522,30.5029,326846,0
+LXP.US,D,20160915,000000,30.5029,30.7622,30.3522,30.5029,312371,0
+LXP.US,D,20160916,000000,30.6249,30.8195,30.289,30.7172,978636,0
+LXP.US,D,20160919,000000,30.9882,31.2,30.837,31.2,406360,0
+LXP.US,D,20160920,000000,31.5978,31.5978,31.2,31.2,395285,0
+LXP.US,D,20160921,000000,31.4799,31.9022,30.9006,31.8762,473130,0
+LXP.US,D,20160922,000000,32.2388,32.6202,32.1454,32.4548,532399,0
+LXP.US,D,20160923,000000,32.3943,32.6914,31.9949,32.6044,283307,0
+LXP.US,D,20160926,000000,32.4787,32.873,32.2932,32.8487,352511,0
+LXP.US,D,20160927,000000,32.9072,32.9072,32.2824,32.3943,372578,0
+LXP.US,D,20160928,000000,32.5301,32.8102,32.2088,32.5644,321816,0
+LXP.US,D,20160929,000000,32.3433,32.546,31.9085,32.0058,214721,0
+LXP.US,D,20160930,000000,32.2522,32.3776,31.7865,31.8818,273273,0
+LXP.US,D,20161003,000000,31.8818,31.9085,31.1674,31.5367,364305,0
+LXP.US,D,20161004,000000,31.4799,31.5676,30.5651,30.7953,273490,0
+LXP.US,D,20161005,000000,30.9511,31.0769,29.9616,30.0844,339246,0
+LXP.US,D,20161006,000000,29.9929,30.1165,29.5272,29.9616,304372,0
+LXP.US,D,20161007,000000,30.1792,30.5196,29.7288,29.8988,457718,0
+LXP.US,D,20161010,000000,29.9616,30.7051,29.8988,30.5196,343968,0
+LXP.US,D,20161011,000000,30.5196,30.7364,29.9616,30.1165,279174,0
+LXP.US,D,20161012,000000,30.2081,30.7364,30.1792,30.6416,197373,0
+LXP.US,D,20161013,000000,30.4866,31.0769,30.455,30.9832,243405,0
+LXP.US,D,20161014,000000,30.9511,31.279,30.6733,30.7953,164687,0
+LXP.US,D,20161017,000000,30.9223,31.2297,30.858,30.8909,222057,0
+LXP.US,D,20161018,000000,31.2297,31.4474,31.0112,31.2944,161382,0
+LXP.US,D,20161019,000000,31.2297,31.5367,31.0444,31.3208,182106,0
+LXP.US,D,20161020,000000,31.1962,31.383,30.858,31.1962,207502,0
+LXP.US,D,20161021,000000,30.8909,31.3208,30.8909,31.2297,223885,0
+LXP.US,D,20161024,000000,31.3534,31.853,31.2944,31.7865,289781,0
+LXP.US,D,20161025,000000,31.7235,31.9549,31.5844,31.8818,247004,0
+LXP.US,D,20161026,000000,31.5676,31.6675,31.0597,31.2297,296928,0
+LXP.US,D,20161027,000000,31.1962,31.1962,30.5651,30.609,337168,0
+LXP.US,D,20161028,000000,30.609,30.8909,30.4866,30.7364,264238,0
+LXP.US,D,20161031,000000,30.858,31.383,30.7652,31.383,262415,0
+LXP.US,D,20161101,000000,31.2297,31.3116,30.4227,30.5196,360989,0
+LXP.US,D,20161102,000000,30.551,30.5802,29.6514,29.6514,277930,0
+LXP.US,D,20161103,000000,29.8375,29.8375,28.8468,28.909,455242,0
+LXP.US,D,20161104,000000,28.7854,29.3736,28.5681,29.2491,447464,0
+LXP.US,D,20161107,000000,29.7448,30.3334,29.7448,30.2389,309369,0
+LXP.US,D,20161108,000000,30.1479,30.609,30.1165,30.5196,231660,0
+LXP.US,D,20161109,000000,29.5902,30.3334,29.4026,29.8059,534048,0
+LXP.US,D,20161110,000000,29.8681,29.9311,28.769,29.1563,487998,0
+LXP.US,D,20161111,000000,29.064,30.1165,29.0323,29.6514,767796,0
+LXP.US,D,20161114,000000,29.7132,31.1962,29.6514,31.1382,642727,0
+LXP.US,D,20161115,000000,31.3208,31.5367,30.9069,31.1674,390370,0
+LXP.US,D,20161116,000000,31.1674,31.5676,30.8909,31.5117,267840,0
+LXP.US,D,20161117,000000,31.5367,32.0058,31.4148,31.4474,280610,0
+LXP.US,D,20161118,000000,31.4474,31.853,31.4474,31.6006,473548,0
+LXP.US,D,20161121,000000,31.9728,31.9728,31.4148,31.4799,227338,0
+LXP.US,D,20161122,000000,31.7235,32.2824,31.5676,32.2522,391272,0
+LXP.US,D,20161123,000000,31.8818,32.1245,31.7235,32.0681,244887,0
+LXP.US,D,20161125,000000,32.0681,32.6236,31.9394,32.469,175818,0
+LXP.US,D,20161128,000000,32.4953,32.8386,32.3609,32.3776,310343,0
+LXP.US,D,20161129,000000,32.4385,32.9005,32.4385,32.5644,366330,0
+LXP.US,D,20161130,000000,32.1579,32.4076,31.7865,31.9728,672724,0
+LXP.US,D,20161201,000000,31.8818,31.9394,30.7953,30.9223,432077,0
+LXP.US,D,20161202,000000,31.1962,31.7235,31.1382,31.6006,321385,0
+LXP.US,D,20161205,000000,31.7235,31.8818,31.4318,31.853,316377,0
+LXP.US,D,20161206,000000,31.7531,32.4385,31.6971,32.3433,415935,0
+LXP.US,D,20161207,000000,32.4953,33.1206,32.4953,33.0251,494508,0
+LXP.US,D,20161208,000000,32.7782,33.5525,32.7151,33.5525,666521,0
+LXP.US,D,20161209,000000,33.5525,33.9234,33.4741,33.8876,466608,0
+LXP.US,D,20161212,000000,33.7714,34.0605,33.2426,33.4286,470930,0
+LXP.US,D,20161213,000000,33.6725,33.7036,32.966,33.3045,342888,0
+LXP.US,D,20161214,000000,33.2739,33.3663,32.1415,32.2522,409635,0
+LXP.US,D,20161215,000000,32.0681,32.7151,31.9085,32.469,474537,0
+LXP.US,D,20161216,000000,32.7782,33.35,32.7151,33.0521,2505403,0
+LXP.US,D,20161219,000000,33.3045,33.4886,32.9794,33.3045,376741,0
+LXP.US,D,20161220,000000,33.2739,33.6725,33.1975,33.6725,334021,0
+LXP.US,D,20161221,000000,33.7359,33.9865,33.1804,33.1804,306201,0
+LXP.US,D,20161222,000000,33.1206,33.215,32.6813,32.8386,359416,0
+LXP.US,D,20161223,000000,32.9949,33.0521,32.748,33.0251,200162,0
+LXP.US,D,20161227,000000,33.1206,33.1804,32.9344,33.1206,200477,0
+LXP.US,D,20161228,000000,33.1975,33.2902,32.6006,32.8793,229882,0
+LXP.US,D,20161229,000000,32.8487,33.436,32.7856,33.353,254448,0
+LXP.US,D,20161230,000000,33.353,33.9865,33.1975,33.9865,246671,0
+LXP.US,D,20170103,000000,34.1452,34.3315,33.9197,34.2322,354278,0
+LXP.US,D,20170104,000000,34.4556,34.9418,34.4214,34.8667,457286,0
+LXP.US,D,20170105,000000,34.8336,35.1808,34.5801,34.9276,458243,0
+LXP.US,D,20170106,000000,34.9276,35.1135,34.6424,34.7726,507755,0
+LXP.US,D,20170109,000000,34.7973,34.8667,33.8562,33.8562,619330,0
+LXP.US,D,20170110,000000,33.8274,34.1097,33.6056,33.7956,393421,0
+LXP.US,D,20170111,000000,33.7956,34.0034,33.6373,33.6971,427591,0
+LXP.US,D,20170112,000000,33.8562,34.2012,33.5425,34.0142,350743,0
+LXP.US,D,20170113,000000,34.0142,34.4214,33.9197,34.0142,193258,0
+LXP.US,D,20170117,000000,34.0747,34.7393,33.9548,34.5522,318281,0
+LXP.US,D,20170118,000000,34.5233,34.7393,34.2999,34.3612,245188,0
+LXP.US,D,20170119,000000,34.2012,34.2999,33.5425,33.5771,379235,0
+LXP.US,D,20170120,000000,33.5098,33.8141,33.353,33.6373,420157,0
+LXP.US,D,20170123,000000,33.0388,33.9548,33.0388,33.8562,503188,0
+LXP.US,D,20170124,000000,33.7326,33.9865,33.5425,33.6682,436478,0
+LXP.US,D,20170125,000000,33.7326,33.8274,33.4046,33.5771,266399,0
+LXP.US,D,20170126,000000,33.6373,33.7648,33.322,33.5098,219638,0
+LXP.US,D,20170127,000000,33.6373,33.6373,32.8793,33.1975,340283,0
+LXP.US,D,20170130,000000,33.0388,33.4185,32.6914,33.4185,513930,0
+LXP.US,D,20170131,000000,33.4468,33.8141,33.2284,33.7326,675405,0
+LXP.US,D,20170201,000000,33.7648,34.0426,33.0388,33.322,364406,0
+LXP.US,D,20170202,000000,33.322,33.9197,33.2284,33.8562,531223,0
+LXP.US,D,20170203,000000,34.0142,34.2999,33.8842,34.177,544181,0
+LXP.US,D,20170206,000000,34.2012,34.2322,33.9548,34.0747,277943,0
+LXP.US,D,20170207,000000,34.0426,34.2815,33.7956,33.9197,306510,0
+LXP.US,D,20170208,000000,33.9197,34.3934,33.6682,34.2999,343932,0
+LXP.US,D,20170209,000000,34.3612,34.7393,34.3315,34.6424,413678,0
+LXP.US,D,20170210,000000,34.7108,35.2397,34.613,35.2104,388602,0
+LXP.US,D,20170213,000000,35.2104,35.3942,34.895,35.0805,314543,0
+LXP.US,D,20170214,000000,34.895,34.9276,34.5664,34.8336,409880,0
+LXP.US,D,20170215,000000,34.5801,34.6424,34.2012,34.5233,311890,0
+LXP.US,D,20170216,000000,34.5233,35.1808,34.5233,35.1135,318525,0
+LXP.US,D,20170217,000000,35.1808,35.2397,34.7973,35.1511,476028,0
+LXP.US,D,20170221,000000,35.1511,35.7146,35.0249,35.6247,396583,0
+LXP.US,D,20170222,000000,35.4944,35.8378,35.3942,35.7146,229017,0
+LXP.US,D,20170223,000000,35.8378,35.9326,35.1511,35.2397,460847,0
+LXP.US,D,20170224,000000,35.1808,35.3695,34.9276,35.3395,351085,0
+LXP.US,D,20170227,000000,35.2726,35.7146,35.1808,35.5542,413038,0
+LXP.US,D,20170228,000000,35.3942,35.3942,34.7108,35.1135,1026832,0
+LXP.US,D,20170301,000000,33.6682,34.8667,33.6682,34.2322,853313,0
+LXP.US,D,20170302,000000,34.177,34.3934,33.8842,33.9548,564396,0
+LXP.US,D,20170303,000000,33.9197,34.0142,33.2284,33.5771,711998,0
+LXP.US,D,20170306,000000,33.5425,33.5771,33.0454,33.2902,588571,0
+LXP.US,D,20170307,000000,33.1348,33.2902,32.8793,32.9482,349514,0
+LXP.US,D,20170308,000000,32.7856,32.8487,31.8462,31.9361,363561,0
+LXP.US,D,20170309,000000,31.8132,32.1579,31.3396,31.4014,375560,0
+LXP.US,D,20170310,000000,31.6867,31.7798,31.1224,31.279,282259,0
+LXP.US,D,20170313,000000,31.2134,31.3868,30.9913,31.3116,543122,0
+LXP.US,D,20170314,000000,31.1808,31.3116,30.9625,31.1224,213239,0
+LXP.US,D,20170315,000000,31.3116,32.1916,31.3116,31.9361,535771,0
+LXP.US,D,20170316,000000,31.8762,32.1245,31.7172,31.9056,439906,0
+LXP.US,D,20170317,000000,31.9361,32.3132,31.7798,32.3132,1355005,0
+LXP.US,D,20170320,000000,32.347,32.6644,32.0944,32.3809,372126,0
+LXP.US,D,20170321,000000,32.4749,32.6914,32.3642,32.4418,436027,0
+LXP.US,D,20170322,000000,32.502,32.6006,31.797,32.1245,420613,0
+LXP.US,D,20170323,000000,32.1579,32.6644,32.0944,32.2247,438529,0
+LXP.US,D,20170324,000000,32.2247,32.502,32.0646,32.0944,305788,0
+LXP.US,D,20170327,000000,32.035,32.2824,31.7172,31.8762,287870,0
+LXP.US,D,20170328,000000,31.8132,32.002,31.4674,31.591,745482,0
+LXP.US,D,20170329,000000,31.6403,31.992,31.5367,31.7332,607107,0
+LXP.US,D,20170330,000000,31.7068,31.9585,31.5451,31.7669,626853,0
+LXP.US,D,20170331,000000,31.7669,32.1169,31.7669,31.9585,576801,0
+LXP.US,D,20170403,000000,31.9585,32.3943,31.8655,32.0258,459770,0
+LXP.US,D,20170404,000000,32.0258,32.7626,31.8989,32.502,745510,0
+LXP.US,D,20170405,000000,32.6336,32.8102,32.2191,32.2494,457401,0
+LXP.US,D,20170406,000000,32.2494,32.8274,32.0902,32.6336,423062,0
+LXP.US,D,20170407,000000,32.6044,33.0796,32.571,32.6336,584496,0
+LXP.US,D,20170410,000000,32.7285,32.9561,32.6044,32.8866,246900,0
+LXP.US,D,20170411,000000,32.9205,33.4046,32.8866,33.3354,548381,0
+LXP.US,D,20170412,000000,33.3704,33.8031,33.2121,33.4632,540854,0
+LXP.US,D,20170413,000000,33.4632,33.6582,33.2426,33.3354,207087,0
+LXP.US,D,20170417,000000,32.8274,33.4046,32.8274,33.4046,705689,0
+LXP.US,D,20170418,000000,33.4046,33.563,33.2739,33.563,388016,0
+LXP.US,D,20170419,000000,33.563,33.69,33.3354,33.563,484400,0
+LXP.US,D,20170420,000000,33.4987,33.6582,33.3045,33.6266,290987,0
+LXP.US,D,20170421,000000,33.6266,33.6582,33.436,33.563,308000,0
+LXP.US,D,20170424,000000,33.6582,33.69,32.6644,32.9205,334869,0
+LXP.US,D,20170425,000000,32.9561,33.2121,32.855,32.855,319883,0
+LXP.US,D,20170426,000000,32.7626,33.2121,32.571,32.987,399375,0
+LXP.US,D,20170427,000000,33.048,33.436,32.855,32.9561,430377,0
+LXP.US,D,20170428,000000,32.9205,32.9205,32.4548,32.571,407552,0
+LXP.US,D,20170501,000000,32.6336,33.0167,32.411,32.9205,286784,0
+LXP.US,D,20170502,000000,32.9205,33.0133,32.4418,32.6044,219717,0
+LXP.US,D,20170503,000000,32.6044,32.6044,31.6724,31.7999,407407,0
+LXP.US,D,20170504,000000,31.6403,31.8655,30.9356,31.256,456238,0
+LXP.US,D,20170505,000000,31.2873,31.8655,31.2873,31.8655,416324,0
+LXP.US,D,20170508,000000,31.8655,31.926,31.256,31.5739,414500,0
+LXP.US,D,20170509,000000,31.0305,31.7669,30.6796,30.8067,441407,0
+LXP.US,D,20170510,000000,30.7752,31.3208,30.6148,30.7436,534949,0
+LXP.US,D,20170511,000000,30.6796,30.7122,30.0706,30.4866,343002,0
+LXP.US,D,20170512,000000,30.5828,30.647,30.2312,30.3914,317573,0
+LXP.US,D,20170515,000000,30.3914,30.9356,30.2958,30.3596,314713,0
+LXP.US,D,20170516,000000,30.4227,30.5196,29.622,29.8458,387418,0
+LXP.US,D,20170517,000000,29.8146,30.2312,29.719,30.0706,400399,0
+LXP.US,D,20170518,000000,30.1672,30.6796,30.0706,30.4866,396597,0
+LXP.US,D,20170519,000000,28.8221,30.6796,28.8221,30.3914,425103,0
+LXP.US,D,20170522,000000,30.3914,30.7122,30.2312,30.4227,255360,0
+LXP.US,D,20170523,000000,30.5196,30.9511,30.4866,30.6148,262378,0
+LXP.US,D,20170524,000000,30.6148,31.1279,30.6148,30.8717,245346,0
+LXP.US,D,20170525,000000,31.2873,31.4474,30.9356,31.0952,287652,0
+LXP.US,D,20170526,000000,31.0634,31.1612,30.7436,30.8717,212325,0
+LXP.US,D,20170530,000000,30.9356,31.0634,30.7752,30.8067,220465,0
+LXP.US,D,20170531,000000,30.8717,30.9684,30.534,30.7752,465479,0
+LXP.US,D,20170601,000000,30.84,31.383,30.6148,31.2873,355482,0
+LXP.US,D,20170602,000000,31.4799,31.992,31.4474,31.6403,342965,0
+LXP.US,D,20170605,000000,31.4799,31.5451,30.9988,30.9988,308353,0
+LXP.US,D,20170606,000000,31.0634,31.4474,30.7916,31.1905,362664,0
+LXP.US,D,20170607,000000,31.256,31.6403,31.1905,31.4148,290216,0
+LXP.US,D,20170608,000000,31.4148,31.6724,31.1279,31.4799,207915,0
+LXP.US,D,20170609,000000,31.383,32.1169,31.3534,32.0577,381040,0
+LXP.US,D,20170612,000000,31.992,32.8866,31.992,32.7626,491339,0
+LXP.US,D,20170613,000000,32.6644,32.987,32.4749,32.7927,366360,0
+LXP.US,D,20170614,000000,33.0796,33.177,32.3776,32.3776,555624,0
+LXP.US,D,20170615,000000,32.1169,33.0167,32.0902,32.855,248622,0
+LXP.US,D,20170616,000000,32.502,32.8274,32.4749,32.7626,623135,0
+LXP.US,D,20170619,000000,32.6644,32.7927,32.571,32.6644,281824,0
+LXP.US,D,20170620,000000,32.6644,32.7626,32.1169,32.411,236353,0
+LXP.US,D,20170621,000000,32.3776,32.502,31.926,32.1511,274176,0
+LXP.US,D,20170622,000000,32.0577,32.3099,31.9585,32.2494,253467,0
+LXP.US,D,20170623,000000,32.1511,32.7626,32.1511,32.6044,802918,0
+LXP.US,D,20170626,000000,32.7626,33.0796,32.6336,32.9561,270586,0
+LXP.US,D,20170627,000000,32.8274,32.9561,32.502,32.571,424958,0
+LXP.US,D,20170628,000000,32.748,33.1695,32.52,32.8767,316057,0
+LXP.US,D,20170629,000000,32.6507,32.748,32.1282,32.1959,223600,0
+LXP.US,D,20170630,000000,32.3914,32.502,32.1454,32.2899,162256,0
+LXP.US,D,20170703,000000,32.3914,33.0425,32.3914,33.0079,121143,0
+LXP.US,D,20170705,000000,32.9761,33.0133,32.52,32.5529,208954,0
+LXP.US,D,20170706,000000,32.3575,32.3914,31.8036,31.9022,279667,0
+LXP.US,D,20170707,000000,31.9328,32.3238,31.7068,32.1959,222428,0
+LXP.US,D,20170710,000000,32.2899,32.4865,31.736,31.736,174893,0
+LXP.US,D,20170711,000000,31.8036,32.162,31.5739,32.0316,221987,0
+LXP.US,D,20170712,000000,32.3238,32.7151,32.2899,32.6507,215275,0
+LXP.US,D,20170713,000000,32.6165,32.7815,32.4548,32.748,237377,0
+LXP.US,D,20170714,000000,32.9457,33.2389,32.9457,33.1386,208371,0
+LXP.US,D,20170717,000000,33.109,33.5282,33.0079,33.4987,276675,0
+LXP.US,D,20170718,000000,33.4008,33.4632,32.9109,33.0079,216973,0
+LXP.US,D,20170719,000000,33.0425,33.3663,32.9457,33.3014,264248,0
+LXP.US,D,20170720,000000,33.3014,33.563,33.2213,33.2706,156683,0
+LXP.US,D,20170721,000000,33.6615,33.6942,33.0079,33.109,218371,0
+LXP.US,D,20170724,000000,33.109,33.1244,32.748,32.845,127265,0
+LXP.US,D,20170725,000000,32.8767,33.0731,32.52,32.9457,174185,0
+LXP.US,D,20170726,000000,32.9109,33.1386,32.7815,33.0079,126036,0
+LXP.US,D,20170727,000000,32.9109,33.3663,32.7151,33.0425,150604,0
+LXP.US,D,20170728,000000,33.0079,33.2046,32.7815,32.9761,164015,0
+LXP.US,D,20170731,000000,33.0425,33.1695,32.7815,33.1695,164804,0
+LXP.US,D,20170801,000000,33.2389,33.4632,33.1386,33.4008,161304,0
+LXP.US,D,20170802,000000,33.3014,33.3663,32.9109,33.0079,151174,0
+LXP.US,D,20170803,000000,32.9457,33.109,32.8128,32.8767,145849,0
+LXP.US,D,20170804,000000,32.8767,33.1695,32.8767,33.1386,143533,0
+LXP.US,D,20170807,000000,33.109,33.1695,32.748,32.8767,178178,0
+LXP.US,D,20170808,000000,32.748,32.748,31.6078,32.2284,357089,0
+LXP.US,D,20170809,000000,32.1282,32.3238,31.9328,32.162,292253,0
+LXP.US,D,20170810,000000,32.0316,32.2899,31.9328,31.9328,200740,0
+LXP.US,D,20170811,000000,31.736,31.9657,31.4774,31.7068,280121,0
+LXP.US,D,20170814,000000,31.9022,32.3238,31.7068,32.2284,255974,0
+LXP.US,D,20170815,000000,32.0646,32.1282,31.736,31.9022,278363,0
+LXP.US,D,20170816,000000,31.9022,32.4865,31.9022,32.2899,231211,0
+LXP.US,D,20170817,000000,32.162,32.3734,32.0646,32.0646,273339,0
+LXP.US,D,20170818,000000,31.7068,31.8358,31.4946,31.6724,302477,0
+LXP.US,D,20170821,000000,31.6403,32.0646,31.6078,31.9657,152031,0
+LXP.US,D,20170822,000000,31.9657,32.081,31.8358,31.869,154612,0
+LXP.US,D,20170823,000000,31.7068,32.1959,31.7068,32.0316,131765,0
+LXP.US,D,20170824,000000,32.0944,32.3575,31.8358,31.8358,174252,0
+LXP.US,D,20170825,000000,31.9328,32.2588,31.7865,32.0646,139288,0
+LXP.US,D,20170828,000000,32.0316,32.1959,31.6078,31.6724,236634,0
+LXP.US,D,20170829,000000,31.5739,31.8358,31.3796,31.4774,209011,0
+LXP.US,D,20170830,000000,31.4448,31.6724,31.315,31.6403,260166,0
+LXP.US,D,20170831,000000,31.8036,32.1959,31.6905,32.1282,475711,0
+LXP.US,D,20170901,000000,32.0646,32.34,31.9657,32.2284,244634,0
+LXP.US,D,20170905,000000,32.3575,32.502,31.9328,31.9982,302291,0
+LXP.US,D,20170906,000000,32.1282,32.52,32.0646,32.162,205525,0
+LXP.US,D,20170907,000000,32.2899,32.52,32.1959,32.2899,234208,0
+LXP.US,D,20170908,000000,32.2588,32.6165,32.1784,32.3575,222667,0
+LXP.US,D,20170911,000000,32.2899,32.7659,32.2588,32.5529,188172,0
+LXP.US,D,20170912,000000,32.6165,32.7815,32.4716,32.4865,280471,0
+LXP.US,D,20170913,000000,32.4865,32.6813,32.4206,32.52,403188,0
+LXP.US,D,20170914,000000,32.4548,32.6674,32.3914,32.5529,371463,0
+LXP.US,D,20170915,000000,32.6507,32.7151,32.162,32.6165,600097,0
+LXP.US,D,20170918,000000,32.6165,32.845,32.5864,32.748,314715,0
+LXP.US,D,20170919,000000,32.748,32.8767,32.6165,32.748,391989,0
+LXP.US,D,20170920,000000,32.748,33.109,32.6507,32.8767,434498,0
+LXP.US,D,20170921,000000,32.9109,33.1695,32.8128,32.8128,325940,0
+LXP.US,D,20170922,000000,33.0079,33.109,32.8128,32.8767,281280,0
+LXP.US,D,20170925,000000,32.9457,33.8562,32.845,33.6942,427970,0
+LXP.US,D,20170926,000000,33.7923,34.018,33.6615,33.8562,344160,0
+LXP.US,D,20170927,000000,33.824,33.9368,33.4987,33.5282,529841,0
+LXP.US,D,20170928,000000,33.5454,33.9093,33.381,33.9093,339931,0
+LXP.US,D,20170929,000000,33.8141,34.0605,33.6128,33.8804,472247,0
+LXP.US,D,20171002,000000,34.0111,34.2744,33.8454,34.2438,302401,0
+LXP.US,D,20171003,000000,34.2438,34.5408,34.0922,34.5408,305004,0
+LXP.US,D,20171004,000000,34.6386,34.7756,34.4085,34.7393,211871,0
+LXP.US,D,20171005,000000,34.7756,35.104,34.6748,34.7756,215675,0
+LXP.US,D,20171006,000000,34.5408,34.7067,34.3107,34.4406,223606,0
+LXP.US,D,20171009,000000,34.7221,34.9056,34.7067,34.8407,168325,0
+LXP.US,D,20171010,000000,34.9381,35.1406,34.8044,34.9056,249460,0
+LXP.US,D,20171011,000000,34.9381,35.1736,34.9381,35.0702,259896,0
+LXP.US,D,20171012,000000,35.0702,35.0702,34.9056,34.9381,288009,0
+LXP.US,D,20171013,000000,35.0702,35.3056,34.8875,35.0702,242767,0
+LXP.US,D,20171016,000000,35.1406,35.159,34.8704,34.9056,206980,0
+LXP.US,D,20171017,000000,34.8407,34.9889,34.7067,34.8407,151417,0
+LXP.US,D,20171018,000000,34.8407,34.9056,34.4406,34.5738,209547,0
+LXP.US,D,20171019,000000,34.5738,34.7393,34.2744,34.6748,190053,0
+LXP.US,D,20171020,000000,34.7067,34.7067,34.3107,34.4085,218414,0
+LXP.US,D,20171023,000000,34.6101,34.7067,34.1097,34.2084,138620,0
+LXP.US,D,20171024,000000,34.2084,34.3759,34.1452,34.2438,199719,0
+LXP.US,D,20171025,000000,34.1799,34.2084,33.381,33.6128,281622,0
+LXP.US,D,20171026,000000,33.7427,33.7427,33.215,33.381,254209,0
+LXP.US,D,20171027,000000,33.4807,33.9794,33.1804,33.8141,249773,0
+LXP.US,D,20171030,000000,33.7117,33.8306,33.4151,33.4807,157764,0
+LXP.US,D,20171031,000000,33.5132,33.563,33.1804,33.5454,259417,0
+LXP.US,D,20171101,000000,33.6482,33.8454,33.4151,33.4151,209693,0
+LXP.US,D,20171102,000000,33.5454,33.9093,33.5454,33.8454,301261,0
+LXP.US,D,20171103,000000,33.4807,33.8141,33.381,33.7781,177521,0
+LXP.US,D,20171106,000000,33.8454,34.1799,33.8454,33.9439,170486,0
+LXP.US,D,20171107,000000,34.6748,34.6748,34.2084,34.4085,288258,0
+LXP.US,D,20171108,000000,34.2438,34.5408,34.1799,34.3759,215513,0
+LXP.US,D,20171109,000000,34.2744,34.6101,34.1799,34.3107,177951,0
+LXP.US,D,20171110,000000,34.0747,34.9889,34.0426,34.7756,170776,0
+LXP.US,D,20171113,000000,34.7067,34.9593,34.6101,34.8407,202054,0
+LXP.US,D,20171114,000000,34.7067,34.974,34.6101,34.6748,191998,0
+LXP.US,D,20171115,000000,34.5082,34.8704,34.4406,34.5082,225942,0
+LXP.US,D,20171116,000000,34.5408,34.9381,34.4085,34.8044,301688,0
+LXP.US,D,20171117,000000,34.6386,35.0846,34.6386,35.0062,169188,0
+LXP.US,D,20171120,000000,34.974,35.0062,34.7393,34.7756,220174,0
+LXP.US,D,20171121,000000,34.9381,35.1736,34.8407,35.0702,266724,0
+LXP.US,D,20171122,000000,35.0062,35.207,35.0062,35.0062,116541,0
+LXP.US,D,20171124,000000,35.1406,35.1406,34.9056,35.104,70604,0
+LXP.US,D,20171127,000000,35.104,35.1406,34.6386,34.6748,171332,0
+LXP.US,D,20171128,000000,34.6748,34.8044,34.5408,34.7067,256845,0
+LXP.US,D,20171129,000000,34.6748,35.0062,34.3759,34.7067,370019,0
+LXP.US,D,20171130,000000,34.7393,34.8407,34.5408,34.6748,519398,0
+LXP.US,D,20171201,000000,34.7756,34.8407,34.3433,34.7393,372097,0
+LXP.US,D,20171204,000000,34.8704,35.159,34.5408,34.5408,284368,0
+LXP.US,D,20171205,000000,34.6386,34.6386,34.2438,34.2438,220485,0
+LXP.US,D,20171206,000000,34.3759,34.3759,33.7427,33.8454,139604,0
+LXP.US,D,20171207,000000,33.7427,34.0426,33.68,33.9439,214951,0
+LXP.US,D,20171208,000000,34.0426,34.2438,33.8454,33.9794,220232,0
+LXP.US,D,20171211,000000,33.3466,33.5805,33.2831,33.3153,408319,0
+LXP.US,D,20171212,000000,33.2831,33.4468,33.215,33.2492,329941,0
+LXP.US,D,20171213,000000,33.3153,33.8141,33.3153,33.6482,257349,0
+LXP.US,D,20171214,000000,33.4807,33.5282,33.048,33.048,509213,0
+LXP.US,D,20171215,000000,33.1491,33.363,33.048,33.048,912662,0
+LXP.US,D,20171218,000000,33.1491,33.68,33.1491,33.4151,292271,0
+LXP.US,D,20171219,000000,33.4468,33.6482,32.6841,32.7193,298746,0
+LXP.US,D,20171220,000000,32.7193,32.9519,32.3876,32.3876,317564,0
+LXP.US,D,20171221,000000,32.4176,32.5529,32.2864,32.4865,261240,0
+LXP.US,D,20171222,000000,32.4865,32.6165,32.2864,32.3204,230695,0
+LXP.US,D,20171226,000000,32.3876,32.5864,32.3204,32.3876,195727,0
+LXP.US,D,20171227,000000,32.4865,32.571,32.3541,32.4176,310734,0
+LXP.US,D,20171228,000000,32.411,32.748,32.3433,32.6813,265659,0
+LXP.US,D,20171229,000000,32.6813,32.8487,32.5121,32.5794,280031,0
+LXP.US,D,20180102,000000,32.5121,32.748,32.3099,32.3099,221166,0
+LXP.US,D,20180103,000000,32.2765,32.5121,32.2426,32.2765,280010,0
+LXP.US,D,20180104,000000,32.411,32.411,32.1959,32.2088,351917,0
+LXP.US,D,20180105,000000,32.2426,32.4452,32.1415,32.2765,237357,0
+LXP.US,D,20180108,000000,32.2765,32.5301,32.1415,32.4787,370078,0
+LXP.US,D,20180109,000000,32.3776,32.4787,31.4992,31.5329,426334,0
+LXP.US,D,20180110,000000,31.398,31.4318,30.8575,31.1274,370094,0
+LXP.US,D,20180111,000000,31.1274,31.5668,31.1274,31.4992,190535,0
+LXP.US,D,20180112,000000,31.4992,31.5329,31.0601,31.1274,272700,0
+LXP.US,D,20180116,000000,31.2297,31.6687,30.9252,30.959,303328,0
+LXP.US,D,20180117,000000,31.1274,31.3309,30.9089,31.2631,247963,0
+LXP.US,D,20180118,000000,31.0944,31.1955,30.5548,30.5548,234654,0
+LXP.US,D,20180119,000000,30.452,31.0601,30.419,31.0267,233626,0
+LXP.US,D,20180122,000000,30.9928,31.2297,30.9252,31.1955,205696,0
+LXP.US,D,20180123,000000,31.3309,31.5668,31.0267,31.5668,211148,0
+LXP.US,D,20180124,000000,31.5668,31.571,30.8242,30.8922,244344,0
+LXP.US,D,20180125,000000,31.0267,31.0267,30.452,30.6216,268398,0
+LXP.US,D,20180126,000000,30.7226,30.7907,30.2331,30.3851,246350,0
+LXP.US,D,20180129,000000,30.2511,30.419,29.845,30.1822,321222,0
+LXP.US,D,20180130,000000,30.0815,30.2933,29.896,29.9461,286163,0
+LXP.US,D,20180131,000000,30.048,30.4866,30.0146,30.452,431478,0
+LXP.US,D,20180201,000000,30.3851,30.5548,29.3045,29.4737,359593,0
+LXP.US,D,20180202,000000,29.203,29.3388,28.9336,29.1702,436130,0
+LXP.US,D,20180205,000000,29.0689,29.2712,28.0385,28.1228,640973,0
+LXP.US,D,20180206,000000,27.684,28.4278,27.414,28.2586,500777,0
+LXP.US,D,20180207,000000,28.2244,28.7649,27.972,28.0564,281127,0
+LXP.US,D,20180208,000000,28.0564,28.3092,27.3472,27.3472,371577,0
+LXP.US,D,20180209,000000,27.4813,28.2416,27.1784,27.9208,370350,0
+LXP.US,D,20180212,000000,27.9541,28.1901,26.942,28.1228,544252,0
+LXP.US,D,20180213,000000,27.988,28.1901,27.6174,28.0214,259760,0
+LXP.US,D,20180214,000000,27.7858,27.9541,27.2966,27.5494,336108,0
+LXP.US,D,20180215,000000,27.684,28.1062,27.684,27.853,260891,0
+LXP.US,D,20180216,000000,27.9208,28.5288,27.9208,28.2924,519749,0
+LXP.US,D,20180220,000000,27.414,28.4278,27.414,27.414,298681,0
+LXP.US,D,20180221,000000,27.4813,27.9541,27.2118,27.3126,346877,0
+LXP.US,D,20180222,000000,27.4813,27.8527,27.4474,27.5151,226045,0
+LXP.US,D,20180223,000000,27.7185,27.972,27.5151,27.9541,209239,0
+LXP.US,D,20180226,000000,27.988,28.1901,27.6508,28.1228,390922,0
+LXP.US,D,20180227,000000,28.3597,29.0009,27.2448,27.2791,488143,0
+LXP.US,D,20180228,000000,27.1442,27.4316,26.8238,26.874,393540,0
+LXP.US,D,20180301,000000,26.8062,27.2118,26.4692,26.739,676257,0
+LXP.US,D,20180302,000000,26.6379,26.942,26.4354,26.8062,531082,0
+LXP.US,D,20180305,000000,26.6718,27.414,26.6718,27.1442,321335,0
+LXP.US,D,20180306,000000,27.1784,27.5665,26.9082,27.414,299854,0
+LXP.US,D,20180307,000000,27.3472,27.752,27.2291,27.3472,575721,0
+LXP.US,D,20180308,000000,27.4474,27.4813,27.2118,27.3126,324481,0
+LXP.US,D,20180309,000000,27.381,27.414,27.0432,27.1784,424605,0
+LXP.US,D,20180312,000000,27.2448,27.6508,27.1784,27.414,426895,0
+LXP.US,D,20180313,000000,27.5832,27.7014,27.3126,27.3126,321805,0
+LXP.US,D,20180314,000000,27.4474,27.6174,27.1784,27.1784,359181,0
+LXP.US,D,20180315,000000,27.2118,27.381,26.942,27.0432,321319,0
+LXP.US,D,20180316,000000,27.077,27.414,26.975,27.381,981416,0
+LXP.US,D,20180319,000000,27.1442,27.2791,26.891,27.1103,384054,0
+LXP.US,D,20180320,000000,27.0432,27.4813,26.7561,26.8405,367295,0
+LXP.US,D,20180321,000000,26.7048,26.9082,26.5364,26.739,315317,0
+LXP.US,D,20180322,000000,26.503,27.2791,26.4354,26.4354,440635,0
+LXP.US,D,20180323,000000,26.503,26.6718,26.0632,26.0632,442215,0
+LXP.US,D,20180326,000000,26.4354,26.4354,25.9287,26.3342,362541,0
+LXP.US,D,20180327,000000,26.3685,26.739,26.0983,26.4354,401603,0
+LXP.US,D,20180328,000000,26.5648,27.6705,26.5648,27.394,351313,0
+LXP.US,D,20180329,000000,27.5323,27.6016,27.1179,27.1864,445752,0
+LXP.US,D,20180402,000000,27.2214,27.4454,26.5995,26.7724,315509,0
+LXP.US,D,20180403,000000,26.7724,27.5323,26.7378,27.3246,357267,0
+LXP.US,D,20180404,000000,27.0828,27.6358,27.0828,27.5323,220460,0
+LXP.US,D,20180405,000000,27.6016,27.7745,27.291,27.7052,219255,0
+LXP.US,D,20180406,000000,27.7396,27.9809,27.3062,27.4286,223817,0
+LXP.US,D,20180409,000000,27.5323,27.7223,27.291,27.3589,443546,0
+LXP.US,D,20180410,000000,27.4634,27.584,27.2553,27.394,367844,0
+LXP.US,D,20180411,000000,27.2553,27.6705,27.1864,27.291,220550,0
+LXP.US,D,20180412,000000,27.3246,27.3589,26.8756,26.9104,236768,0
+LXP.US,D,20180413,000000,26.945,27.1688,26.7378,27.0142,215785,0
+LXP.US,D,20180416,000000,27.0142,27.291,26.8414,27.1522,383037,0
+LXP.US,D,20180417,000000,27.2214,27.5323,27.1008,27.3246,310899,0
+LXP.US,D,20180418,000000,27.2553,27.5323,27.2553,27.394,259213,0
+LXP.US,D,20180419,000000,27.1864,27.4286,26.5302,26.6683,321475,0
+LXP.US,D,20180420,000000,26.6683,26.7724,26.3572,26.4266,230733,0
+LXP.US,D,20180423,000000,26.4955,26.5995,26.2198,26.4613,216729,0
+LXP.US,D,20180424,000000,26.4955,26.9788,26.3364,26.9104,444446,0
+LXP.US,D,20180425,000000,26.9104,27.1864,26.6683,27.0142,217734,0
+LXP.US,D,20180426,000000,27.2214,27.5323,27.0824,27.3589,201932,0
+LXP.US,D,20180427,000000,27.4634,28.1881,27.4354,27.8776,246990,0
+LXP.US,D,20180430,000000,28.3609,28.3956,27.7396,27.7745,328031,0
+LXP.US,D,20180501,000000,27.7396,28.3609,27.6358,28.1881,259722,0
+LXP.US,D,20180502,000000,28.051,28.3609,27.5494,28.1533,267933,0
+LXP.US,D,20180503,000000,28.0844,28.3609,27.912,28.1881,270139,0
+LXP.US,D,20180504,000000,28.1533,28.534,28.1188,28.4302,170079,0
+LXP.US,D,20180507,000000,28.6726,29.2252,28.5928,29.1558,307488,0
+LXP.US,D,20180508,000000,28.9496,29.3288,28.534,29.1212,505663,0
+LXP.US,D,20180509,000000,28.3263,28.8446,27.9809,28.6726,883968,0
+LXP.US,D,20180510,000000,28.8446,28.9496,28.4992,28.8798,353859,0
+LXP.US,D,20180511,000000,28.9144,29.0343,28.6383,28.7414,286588,0
+LXP.US,D,20180514,000000,28.7414,28.8101,28.0326,28.2226,478771,0
+LXP.US,D,20180515,000000,28.051,28.0653,27.6016,27.6358,431279,0
+LXP.US,D,20180516,000000,27.8084,27.947,27.6358,27.7052,291914,0
+LXP.US,D,20180517,000000,27.7052,28.051,27.6358,27.8776,360804,0
+LXP.US,D,20180518,000000,28.0164,28.1881,27.843,28.1881,241143,0
+LXP.US,D,20180521,000000,28.3263,28.8101,28.0844,28.6032,340029,0
+LXP.US,D,20180522,000000,28.6726,28.7933,28.4302,28.5681,388685,0
+LXP.US,D,20180523,000000,28.7414,29.363,28.6726,28.9144,753956,0
+LXP.US,D,20180524,000000,28.9834,29.1044,28.7064,28.8446,324393,0
+LXP.US,D,20180525,000000,28.9144,29.1558,28.8101,28.9496,255412,0
+LXP.US,D,20180529,000000,28.9496,29.5012,28.8446,29.4336,345649,0
+LXP.US,D,20180530,000000,29.3978,29.9119,29.2944,29.7778,342842,0
+LXP.US,D,20180531,000000,29.7778,29.8458,29.4837,29.8125,432859,0
+LXP.US,D,20180601,000000,29.7089,29.985,29.5012,29.6048,366108,0
+LXP.US,D,20180604,000000,29.6734,29.8301,29.4666,29.7435,349329,0
+LXP.US,D,20180605,000000,29.8458,29.9156,29.6048,29.6392,638047,0
+LXP.US,D,20180606,000000,29.6048,29.7595,29.3978,29.6734,269356,0
+LXP.US,D,20180607,000000,29.7435,29.8458,29.4666,29.7778,267007,0
+LXP.US,D,20180608,000000,29.7435,30.0543,29.7435,29.9498,248575,0
+LXP.US,D,20180611,000000,29.9156,30.1053,29.8643,29.985,243226,0
+LXP.US,D,20180612,000000,29.985,30.1228,29.8814,30.02,369714,0
+LXP.US,D,20180613,000000,30.0543,30.1228,29.1558,29.3978,288445,0
+LXP.US,D,20180614,000000,29.4666,29.8814,29.4336,29.7778,227486,0
+LXP.US,D,20180615,000000,29.7778,30.158,29.7089,30.0886,723236,0
+LXP.US,D,20180618,000000,30.0543,30.3651,29.985,30.3304,575265,0
+LXP.US,D,20180619,000000,30.3304,30.5714,30.158,30.3994,360118,0
+LXP.US,D,20180620,000000,30.4686,30.607,30.158,30.4686,485284,0
+LXP.US,D,20180621,000000,30.4686,30.6416,30.2611,30.607,345455,0
+LXP.US,D,20180622,000000,30.7106,31.0552,30.5029,31.0552,694467,0
+LXP.US,D,20180625,000000,31.0552,31.0726,30.4854,30.7795,346193,0
+LXP.US,D,20180626,000000,30.8138,30.8484,30.5714,30.6756,313292,0
+LXP.US,D,20180627,000000,30.7452,30.9006,30.2611,30.2611,273729,0
+LXP.US,D,20180628,000000,30.2531,30.6402,30.0054,30.6057,495902,0
+LXP.US,D,20180629,000000,30.4991,31.028,30.2531,30.7816,341778,0
+LXP.US,D,20180702,000000,30.6756,30.9219,30.1112,30.5694,286534,0
+LXP.US,D,20180703,000000,30.5334,31.1692,30.4991,30.9574,170529,0
+LXP.US,D,20180705,000000,31.1328,31.5568,30.941,31.5568,204747,0
+LXP.US,D,20180706,000000,31.6979,31.8742,31.5568,31.8387,260576,0
+LXP.US,D,20180709,000000,31.8742,31.8922,31.3814,31.6274,264775,0
+LXP.US,D,20180710,000000,31.6979,31.9281,31.3625,31.4503,225713,0
+LXP.US,D,20180711,000000,31.2753,31.5221,31.1328,31.1692,212632,0
+LXP.US,D,20180712,000000,31.3102,31.4151,31.028,31.2394,199626,0
+LXP.US,D,20180713,000000,31.3454,31.4691,31.1692,31.2753,145627,0
+LXP.US,D,20180716,000000,31.1328,31.2753,30.8513,30.9925,163793,0
+LXP.US,D,20180717,000000,30.8513,31.1692,30.4991,30.5334,234451,0
+LXP.US,D,20180718,000000,30.4991,30.5334,29.8998,30.1462,214939,0
+LXP.US,D,20180719,000000,30.1818,31.028,30.0944,30.9219,212299,0
+LXP.US,D,20180720,000000,30.8162,30.9219,30.5694,30.6402,162816,0
+LXP.US,D,20180723,000000,30.4991,30.658,30.3228,30.5694,153802,0
+LXP.US,D,20180724,000000,30.5694,30.6756,30.1462,30.2874,392909,0
+LXP.US,D,20180725,000000,30.2874,30.5694,30.2874,30.4991,237784,0
+LXP.US,D,20180726,000000,30.5694,31.0459,30.5694,30.8513,189085,0
+LXP.US,D,20180727,000000,31.028,31.028,30.1462,30.2172,152074,0
+LXP.US,D,20180730,000000,30.2531,30.5694,30.1112,30.4286,138808,0
+LXP.US,D,20180731,000000,30.6756,31.3276,30.4641,30.9925,259904,0
+LXP.US,D,20180801,000000,30.7464,30.9574,30.3584,30.9574,181618,0
+LXP.US,D,20180802,000000,30.8867,31.0104,30.6756,30.8513,229450,0
+LXP.US,D,20180803,000000,30.9219,31.2043,30.8867,31.1692,142833,0
+LXP.US,D,20180806,000000,31.2043,31.3102,30.9925,31.3102,236432,0
+LXP.US,D,20180807,000000,31.3102,31.5743,31.1328,31.5221,325236,0
+LXP.US,D,20180808,000000,30.9925,31.2394,30.4991,31.0634,247532,0
+LXP.US,D,20180809,000000,31.1692,31.4503,31.028,31.2394,143881,0
+LXP.US,D,20180810,000000,31.2394,31.4503,31.1333,31.2043,329081,0
+LXP.US,D,20180813,000000,31.2753,31.3102,31.028,31.2394,240260,0
+LXP.US,D,20180814,000000,31.3454,31.6274,31.2394,31.2753,170060,0
+LXP.US,D,20180815,000000,31.3102,31.5923,31.1516,31.5568,198027,0
+LXP.US,D,20180816,000000,31.5568,32.086,31.4862,31.9093,264551,0
+LXP.US,D,20180817,000000,31.9093,32.3325,31.8742,32.2263,176195,0
+LXP.US,D,20180820,000000,32.3679,32.8091,32.2618,32.5086,331338,0
+LXP.US,D,20180821,000000,32.5433,32.6139,32.3325,32.4732,261817,0
+LXP.US,D,20180822,000000,32.5086,32.5433,32.0146,32.086,213486,0
+LXP.US,D,20180823,000000,32.1208,32.3148,31.9452,32.2263,206569,0
+LXP.US,D,20180824,000000,32.1557,32.3855,32.0504,32.3325,139680,0
+LXP.US,D,20180827,000000,32.4385,32.5225,32.0504,32.4385,326695,0
+LXP.US,D,20180828,000000,32.5086,33.0731,32.3679,33.0384,305933,0
+LXP.US,D,20180829,000000,33.0731,33.426,32.8617,33.1796,517886,0
+LXP.US,D,20180830,000000,33.2146,33.5667,33.0196,33.0731,550468,0
+LXP.US,D,20180831,000000,33.0384,33.1796,32.6139,32.9322,319119,0
+LXP.US,D,20180904,000000,31.0986,32.0646,30.9925,31.2753,1432907,0
+LXP.US,D,20180905,000000,31.0986,31.5923,30.8867,31.4151,557261,0
+LXP.US,D,20180906,000000,31.4503,31.5568,31.0634,31.1328,584248,0
+LXP.US,D,20180907,000000,30.9219,30.9219,30.1291,30.3228,720119,0
+LXP.US,D,20180910,000000,30.1818,30.4991,29.777,29.8301,525891,0
+LXP.US,D,20180911,000000,29.7581,29.8463,29.1951,29.1951,549868,0
+LXP.US,D,20180912,000000,29.0886,29.1951,28.6308,28.6658,529039,0
+LXP.US,D,20180913,000000,28.7005,28.9132,28.419,28.8422,471114,0
+LXP.US,D,20180914,000000,28.9487,29.0188,28.2778,28.8776,409443,0
+LXP.US,D,20180917,000000,28.8422,29.0188,28.6658,28.9834,402907,0
+LXP.US,D,20180918,000000,28.9834,29.1241,28.7005,28.7358,375293,0
+LXP.US,D,20180919,000000,28.7708,28.8422,28.3125,28.419,565921,0
+LXP.US,D,20180920,000000,28.419,29.2652,28.3125,29.2302,411952,0
+LXP.US,D,20180921,000000,29.1951,29.4407,29.0572,29.2994,924269,0
+LXP.US,D,20180924,000000,29.1951,29.2652,28.8422,28.9132,363013,0
+LXP.US,D,20180925,000000,28.8776,29.0886,28.5952,28.5952,395286,0
+LXP.US,D,20180926,000000,28.3839,28.6658,28.1722,28.2076,796884,0
+LXP.US,D,20180927,000000,29.0004,29.5773,28.7302,29.2895,846291,0
+LXP.US,D,20180928,000000,29.3254,30.0108,29.2532,29.9395,694614,0
+LXP.US,D,20181001,000000,29.9395,29.9395,29.2532,29.2895,496286,0
+LXP.US,D,20181002,000000,29.2895,29.5535,28.8564,28.8564,537058,0
+LXP.US,D,20181003,000000,28.8564,29.1454,28.785,29.036,681989,0
+LXP.US,D,20181004,000000,28.8922,29.0196,28.6938,28.8564,571789,0
+LXP.US,D,20181005,000000,28.8204,29.036,28.6412,28.8204,587549,0
+LXP.US,D,20181008,000000,28.8204,29.5418,28.8204,29.4344,386238,0
+LXP.US,D,20181009,000000,29.3614,29.7578,29.3438,29.7578,345309,0
+LXP.US,D,20181010,000000,29.5773,30.0108,28.9286,28.9286,507205,0
+LXP.US,D,20181011,000000,28.8922,28.9286,27.8104,28.0999,613737,0
+LXP.US,D,20181012,000000,29.2176,29.2895,27.8104,28.1713,868229,0
+LXP.US,D,20181015,000000,28.2076,28.8564,28.1713,28.2796,339045,0
+LXP.US,D,20181016,000000,28.4236,28.6938,27.9546,28.604,530889,0
+LXP.US,D,20181017,000000,28.4958,28.6575,28.2436,28.4236,307944,0
+LXP.US,D,20181018,000000,28.4236,28.6773,28.1354,28.2436,262944,0
+LXP.US,D,20181019,000000,28.2436,28.5502,28.2076,28.3513,273392,0
+LXP.US,D,20181022,000000,28.4958,28.785,28.0269,28.0636,222530,0
+LXP.US,D,20181023,000000,27.9187,28.7666,27.9187,28.3513,324762,0
+LXP.US,D,20181024,000000,28.4958,28.8204,28.2616,28.459,338483,0
+LXP.US,D,20181025,000000,28.459,29.1813,28.2076,29.0004,311732,0
+LXP.US,D,20181026,000000,28.9286,28.9286,27.9904,28.1354,332568,0
+LXP.US,D,20181029,000000,28.4236,28.9474,28.0999,28.4958,265751,0
+LXP.US,D,20181030,000000,28.5322,28.9646,28.0269,28.5677,260109,0
+LXP.US,D,20181031,000000,28.6412,28.6773,28.0269,28.0269,339310,0
+LXP.US,D,20181101,000000,27.9546,28.2975,27.9546,28.0636,305376,0
+LXP.US,D,20181102,000000,28.1713,28.2436,27.63,27.9904,320005,0
+LXP.US,D,20181105,000000,28.1354,28.8204,27.9904,28.604,369376,0
+LXP.US,D,20181106,000000,28.7131,29.614,28.604,29.5773,328340,0
+LXP.US,D,20181107,000000,29.8308,30.2452,29.5064,30.119,427738,0
+LXP.US,D,20181108,000000,30.119,30.6604,30.0832,30.5522,439325,0
+LXP.US,D,20181109,000000,30.5522,30.642,30.155,30.3354,266344,0
+LXP.US,D,20181112,000000,30.3354,30.7502,30.3354,30.3354,197921,0
+LXP.US,D,20181113,000000,30.4076,30.7322,29.6495,29.8664,409577,0
+LXP.US,D,20181114,000000,30.0108,30.5877,29.9027,30.2274,293238,0
+LXP.US,D,20181115,000000,30.0832,30.1909,29.5773,30.1909,330771,0
+LXP.US,D,20181116,000000,29.9754,30.1909,29.7218,30.155,449560,0
+LXP.US,D,20181119,000000,30.119,30.4076,29.9395,30.3718,309583,0
+LXP.US,D,20181120,000000,30.2991,30.5167,29.9754,30.2991,330595,0
+LXP.US,D,20181121,000000,30.3354,31.0568,30.0647,30.7682,328988,0
+LXP.US,D,20181123,000000,30.6236,31.1282,30.5167,30.8772,111138,0
+LXP.US,D,20181126,000000,31.0201,31.0928,30.6236,30.9126,343683,0
+LXP.US,D,20181127,000000,30.8412,31.0928,30.7682,30.8772,227528,0
+LXP.US,D,20181128,000000,30.8772,31.4528,30.7682,31.3822,417576,0
+LXP.US,D,20181129,000000,31.3454,31.5262,31.0568,31.2009,276467,0
+LXP.US,D,20181130,000000,31.2009,31.7062,31.0928,31.67,398920,0
+LXP.US,D,20181203,000000,31.7781,31.7781,31.165,31.7422,258314,0
+LXP.US,D,20181204,000000,31.7062,31.8868,30.444,30.6236,462848,0
+LXP.US,D,20181206,000000,30.2991,31.7781,30.0108,31.7781,384103,0
+LXP.US,D,20181207,000000,31.7781,31.8868,31.4528,31.7781,400016,0
+LXP.US,D,20181210,000000,31.7781,31.7781,31.0928,31.3822,382145,0
+LXP.US,D,20181211,000000,31.6333,31.832,31.2368,31.5262,344937,0
+LXP.US,D,20181212,000000,31.7422,32.0312,30.9845,31.0568,336214,0
+LXP.US,D,20181213,000000,31.1282,31.9945,31.1282,31.6333,346215,0
+LXP.US,D,20181214,000000,31.5262,31.9226,31.3989,31.6333,398505,0
+LXP.US,D,20181217,000000,31.5618,31.7422,30.0832,30.155,449012,0
+LXP.US,D,20181218,000000,30.4076,31.2009,30.2628,30.7682,483415,0
+LXP.US,D,20181219,000000,30.7322,30.8772,30.0284,30.2274,584808,0
+LXP.US,D,20181220,000000,30.2628,30.3354,29.2895,29.4344,413505,0
+LXP.US,D,20181221,000000,29.5064,30.0284,29.2176,29.3254,2431123,0
+LXP.US,D,20181224,000000,29.2176,29.3614,28.4958,28.4958,451594,0
+LXP.US,D,20181226,000000,28.5677,30.119,28.4236,29.9754,606372,0
+LXP.US,D,20181227,000000,29.614,30.0108,29.0727,29.9754,606390,0
+LXP.US,D,20181228,000000,30.2322,30.7126,29.9386,30.122,422180,0
+LXP.US,D,20181231,000000,30.2322,30.3434,29.6793,30.27,453765,0
+LXP.US,D,20190102,000000,29.8646,30.1959,29.4954,29.9386,436405,0
+LXP.US,D,20190103,000000,29.901,30.675,29.6793,29.8276,517860,0
+LXP.US,D,20190104,000000,30.0858,30.7857,30.0118,30.6391,392673,0
+LXP.US,D,20190107,000000,30.8225,31.7444,30.8225,31.302,311095,0
+LXP.US,D,20190108,000000,31.5601,32.0025,31.3944,31.7076,357690,0
+LXP.US,D,20190109,000000,31.7076,32.0577,31.2464,31.8187,479235,0
+LXP.US,D,20190110,000000,31.8187,32.4824,31.7444,32.2234,513884,0
+LXP.US,D,20190111,000000,32.2607,32.4632,31.9657,32.2974,343887,0
+LXP.US,D,20190114,000000,32.2607,32.6298,32.1866,32.3344,341849,0
+LXP.US,D,20190115,000000,32.4452,32.6667,32.1866,32.5922,309406,0
+LXP.US,D,20190116,000000,32.6298,33.1102,32.5368,33.1102,478524,0
+LXP.US,D,20190117,000000,32.9611,33.256,32.888,33.1461,468052,0
+LXP.US,D,20190118,000000,33.256,33.441,33.0154,33.2192,510741,0
+LXP.US,D,20190122,000000,33.441,33.717,33.182,33.441,489926,0
+LXP.US,D,20190123,000000,33.5882,33.8462,33.256,33.8093,373224,0
+LXP.US,D,20190124,000000,33.8093,33.92,33.5509,33.7355,259794,0
+LXP.US,D,20190125,000000,33.8462,34.215,33.7727,34.1043,484482,0
+LXP.US,D,20190128,000000,33.8462,34.768,33.8182,34.6201,352876,0
+LXP.US,D,20190129,000000,34.583,34.8412,34.4723,34.768,446404,0
+LXP.US,D,20190130,000000,34.768,35.1369,34.6013,34.8787,510569,0
+LXP.US,D,20190131,000000,34.8412,35.4309,34.5283,35.4309,535551,0
+LXP.US,D,20190201,000000,35.689,35.7258,34.6757,35.1001,426359,0
+LXP.US,D,20190204,000000,35.1001,35.1001,34.7314,34.8412,677041,0
+LXP.US,D,20190205,000000,34.9156,35.0262,34.2652,34.8044,361172,0
+LXP.US,D,20190206,000000,34.8044,34.8044,34.215,34.4723,365744,0
+LXP.US,D,20190207,000000,34.3992,35.2835,34.16,35.0262,478636,0
+LXP.US,D,20190208,000000,34.8044,35.1177,34.6574,34.9156,204119,0
+LXP.US,D,20190211,000000,34.9156,35.2835,34.8236,35.0262,563603,0
+LXP.US,D,20190212,000000,35.0625,35.1369,34.4919,34.8787,310468,0
+LXP.US,D,20190213,000000,34.8412,35.2464,34.6946,35.1736,214801,0
+LXP.US,D,20190214,000000,35.2104,35.5054,34.7314,35.3578,612880,0
+LXP.US,D,20190215,000000,35.5054,35.689,35.3578,35.5054,536380,0
+LXP.US,D,20190219,000000,35.5054,35.7627,35.1001,35.2835,451524,0
+LXP.US,D,20190220,000000,35.1736,35.3578,34.8044,35.1001,442727,0
+LXP.US,D,20190221,000000,34.9894,35.1001,34.6946,35.1001,231678,0
+LXP.US,D,20190222,000000,35.1369,35.4676,34.9156,35.3578,304678,0
+LXP.US,D,20190225,000000,35.3942,35.3942,34.9156,34.9156,383083,0
+LXP.US,D,20190226,000000,34.9894,35.2104,34.7864,35.0625,673648,0
+LXP.US,D,20190227,000000,34.2882,34.8044,33.3663,34.583,1015198,0
+LXP.US,D,20190228,000000,34.5091,34.9894,33.865,34.2513,918811,0
+LXP.US,D,20190301,000000,33.6244,33.9937,32.9611,33.1461,2418023,0
+LXP.US,D,20190304,000000,33.1102,33.6244,32.906,33.035,1279817,0
+LXP.US,D,20190305,000000,32.9982,33.3487,32.6667,32.7024,884696,0
+LXP.US,D,20190306,000000,32.7393,32.9611,32.4452,32.7393,679890,0
+LXP.US,D,20190307,000000,32.888,32.9982,32.408,32.5191,383978,0
+LXP.US,D,20190308,000000,32.4452,32.7024,32.2974,32.4824,370238,0
+LXP.US,D,20190311,000000,32.6298,32.9611,32.5191,32.9243,312922,0
+LXP.US,D,20190312,000000,33.035,33.3299,32.8692,33.2927,401529,0
+LXP.US,D,20190313,000000,33.3663,33.6987,33.2927,33.514,423975,0
+LXP.US,D,20190314,000000,33.514,33.5701,33.1461,33.3663,334301,0
+LXP.US,D,20190315,000000,33.3663,33.4034,32.9243,32.9611,988611,0
+LXP.US,D,20190318,000000,32.5191,33.3487,32.4824,32.888,350538,0
+LXP.US,D,20190319,000000,32.9611,33.1266,32.8136,32.9982,360167,0
+LXP.US,D,20190320,000000,32.9243,33.6611,32.7222,33.3663,476981,0
+LXP.US,D,20190321,000000,33.441,34.0676,33.182,33.957,859913,0
+LXP.US,D,20190322,000000,33.92,34.1043,33.6611,33.6611,522545,0
+LXP.US,D,20190325,000000,33.6987,33.8462,33.182,33.6611,313565,0
+LXP.US,D,20190326,000000,33.6611,34.012,33.6244,33.8829,327161,0
+LXP.US,D,20190327,000000,33.8829,34.1043,33.514,33.7727,350407,0
+LXP.US,D,20190328,000000,33.847,34.2192,33.7163,34.0709,227627,0
+LXP.US,D,20190329,000000,34.1824,34.2573,33.7352,33.7727,434141,0
+LXP.US,D,20190401,000000,33.9217,34.4435,33.847,34.4067,794784,0
+LXP.US,D,20190402,000000,34.4812,34.779,34.1264,34.7409,570609,0
+LXP.US,D,20190403,000000,34.8533,35.3011,34.5926,35.0392,414861,0
+LXP.US,D,20190404,000000,34.9648,35.1135,34.6294,35.0767,505085,0
+LXP.US,D,20190405,000000,35.0024,35.1135,34.3683,34.9648,523444,0
+LXP.US,D,20190408,000000,34.8906,34.8906,34.2573,34.4435,288958,0
+LXP.US,D,20190409,000000,34.4812,34.5184,33.7352,33.8098,285601,0
+LXP.US,D,20190410,000000,33.9962,34.555,33.7727,34.3311,596705,0
+LXP.US,D,20190411,000000,34.4067,34.7034,34.3683,34.5184,421288,0
+LXP.US,D,20190412,000000,34.5184,34.5184,33.9962,34.4435,263079,0
+LXP.US,D,20190415,000000,34.4812,34.5184,33.9217,33.9962,250262,0
+LXP.US,D,20190416,000000,34.1076,34.1076,32.9899,33.287,324900,0
+LXP.US,D,20190417,000000,33.4372,33.6416,33.1386,33.3997,661652,0
+LXP.US,D,20190418,000000,33.3997,33.7539,33.251,33.6227,215682,0
+LXP.US,D,20190422,000000,33.4741,33.5108,32.7285,33.0643,392104,0
+LXP.US,D,20190423,000000,33.251,34.1824,33.1386,33.9962,588557,0
+LXP.US,D,20190424,000000,33.9962,34.3863,33.7727,34.1076,292013,0
+LXP.US,D,20190425,000000,33.9585,34.0338,33.5484,33.66,249387,0
+LXP.US,D,20190426,000000,33.847,33.9585,33.5858,33.8842,256655,0
+LXP.US,D,20190429,000000,33.8842,34.1452,33.5108,33.5108,410408,0
+LXP.US,D,20190430,000000,33.5858,34.0338,33.5108,33.8098,448262,0
+LXP.US,D,20190501,000000,33.847,34.1452,33.5308,33.6227,730440,0
+LXP.US,D,20190502,000000,33.6227,33.9397,33.304,33.3997,434079,0
+LXP.US,D,20190503,000000,33.5484,34.1638,33.5484,34.0709,370811,0
+LXP.US,D,20190506,000000,33.8842,34.5738,33.8762,34.1824,360244,0
+LXP.US,D,20190507,000000,34.0338,34.1076,33.5308,33.6978,434039,0
+LXP.US,D,20190508,000000,33.6227,34.1264,33.3997,33.5858,285560,0
+LXP.US,D,20190509,000000,33.4372,34.1824,33.4372,33.9962,377850,0
+LXP.US,D,20190510,000000,33.847,34.4067,33.6978,34.2573,312145,0
+LXP.US,D,20190513,000000,33.8842,34.4067,33.8842,34.1452,386489,0
+LXP.US,D,20190514,000000,34.1076,34.2944,33.9217,34.1076,300158,0
+LXP.US,D,20190515,000000,33.9217,34.5184,33.8842,34.2573,325896,0
+LXP.US,D,20190516,000000,34.1452,34.4812,34.1452,34.4812,312120,0
+LXP.US,D,20190517,000000,34.3683,34.4067,34.0518,34.2192,362591,0
+LXP.US,D,20190520,000000,33.847,34.1824,33.6227,33.6227,229533,0
+LXP.US,D,20190521,000000,33.847,34.0146,33.7727,33.8842,239092,0
+LXP.US,D,20190522,000000,33.7727,34.0338,33.6416,33.8098,331119,0
+LXP.US,D,20190523,000000,33.6227,33.9962,33.3997,33.9962,503884,0
+LXP.US,D,20190524,000000,34.1452,34.2573,34.0338,34.1076,575996,0
+LXP.US,D,20190528,000000,34.555,34.6486,34.2192,34.2192,488011,0
+LXP.US,D,20190529,000000,34.1076,34.3683,33.6978,33.8098,398693,0
+LXP.US,D,20190530,000000,33.8842,34.2944,33.847,33.8842,485745,0
+LXP.US,D,20190531,000000,33.66,34.2192,33.251,34.1824,778568,0
+LXP.US,D,20190603,000000,34.2192,34.3311,33.5676,33.8842,585398,0
+LXP.US,D,20190604,000000,33.9962,34.2012,33.6227,34.1076,490527,0
+LXP.US,D,20190605,000000,34.1824,34.8906,33.9585,34.8533,269797,0
+LXP.US,D,20190606,000000,34.8533,35.1886,34.5363,35.0024,337963,0
+LXP.US,D,20190607,000000,35.1886,35.4676,35.0392,35.0767,317166,0
+LXP.US,D,20190610,000000,35.0767,35.2638,34.4067,34.4812,264550,0
+LXP.US,D,20190611,000000,34.555,34.6665,34.1824,34.3683,548542,0
+LXP.US,D,20190612,000000,34.4812,34.9648,34.4435,34.779,301912,0
+LXP.US,D,20190613,000000,35.0024,35.4874,34.9096,35.4874,375004,0
+LXP.US,D,20190614,000000,35.3758,35.5608,35.0392,35.0392,235819,0
+LXP.US,D,20190617,000000,35.0392,36.3808,35.0392,36.1211,1026870,0
+LXP.US,D,20190618,000000,36.3431,36.8093,35.7104,36.0459,1109657,0
+LXP.US,D,20190619,000000,35.9326,36.4196,35.5608,36.2675,337291,0
+LXP.US,D,20190620,000000,36.4957,36.8289,36.2784,36.5329,549529,0
+LXP.US,D,20190621,000000,36.2675,36.3431,35.7479,36.2325,635073,0
+LXP.US,D,20190624,000000,36.3808,36.4756,35.8987,36.0078,404968,0
+LXP.US,D,20190625,000000,36.0459,36.458,35.5242,35.5608,378892,0
+LXP.US,D,20190626,000000,35.5242,35.5242,34.3683,34.3683,438618,0
+LXP.US,D,20190627,000000,34.5572,35.0475,34.5572,35.0475,394940,0
+LXP.US,D,20190628,000000,35.1224,35.801,35.1224,35.4614,1208534,0
+LXP.US,D,20190701,000000,35.7631,35.7631,34.5382,35.1224,315896,0
+LXP.US,D,20190702,000000,35.235,35.7058,35.0475,35.4986,239968,0
+LXP.US,D,20190703,000000,35.6122,36.0274,35.6122,35.9893,119354,0
+LXP.US,D,20190705,000000,35.6882,35.9514,35.1607,35.7631,462774,0
+LXP.US,D,20190708,000000,35.7631,36.0078,35.6882,35.8754,218751,0
+LXP.US,D,20190709,000000,35.8754,35.9893,35.7254,35.9893,240084,0
+LXP.US,D,20190710,000000,36.1799,36.6668,36.0645,36.1799,415334,0
+LXP.US,D,20190711,000000,36.2518,36.3846,35.8378,35.8378,641150,0
+LXP.US,D,20190712,000000,35.8754,36.1799,35.631,35.6882,275211,0
+LXP.US,D,20190715,000000,35.9514,36.2901,35.8378,35.9142,260610,0
+LXP.US,D,20190716,000000,35.801,36.4418,35.4614,36.1799,399720,0
+LXP.US,D,20190717,000000,36.2518,36.4046,35.8198,36.1799,363529,0
+LXP.US,D,20190718,000000,36.1402,36.4798,35.9514,36.3286,294746,0
+LXP.US,D,20190719,000000,36.2138,36.4798,35.7254,35.7631,387897,0
+LXP.US,D,20190722,000000,35.8754,36.2901,35.4614,35.7254,209105,0
+LXP.US,D,20190723,000000,35.7254,36.3666,35.6682,36.2138,198055,0
+LXP.US,D,20190724,000000,36.2138,36.6668,36.1799,36.59,360360,0
+LXP.US,D,20190725,000000,36.4418,36.6668,36.2138,36.4798,283287,0
+LXP.US,D,20190726,000000,36.5558,36.7246,36.3666,36.5558,199876,0
+LXP.US,D,20190729,000000,36.7442,37.0812,36.6668,36.7062,206999,0
+LXP.US,D,20190730,000000,36.5558,37.1585,36.5558,37.1197,263092,0
+LXP.US,D,20190731,000000,37.1197,37.5365,36.9685,37.1937,504673,0
+LXP.US,D,20190801,000000,37.2324,37.3089,36.8172,36.8172,301154,0
+LXP.US,D,20190802,000000,36.59,36.7062,36.0645,36.2138,322696,0
+LXP.US,D,20190805,000000,35.9142,35.9514,34.7447,35.235,350220,0
+LXP.US,D,20190806,000000,35.3478,35.9893,35.235,35.801,417950,0
+LXP.US,D,20190807,000000,35.8754,37.497,35.575,37.1585,441132,0
+LXP.US,D,20190808,000000,38.5908,38.7768,37.5718,38.5908,865883,0
+LXP.US,D,20190809,000000,38.4008,38.7044,38.2729,38.7044,402843,0
+LXP.US,D,20190812,000000,38.6314,38.7926,38.4739,38.6677,227423,0
+LXP.US,D,20190813,000000,38.5503,38.9683,38.4739,38.7768,223064,0
+LXP.US,D,20190814,000000,38.1728,38.8093,38.0608,38.7404,671632,0
+LXP.US,D,20190815,000000,38.8903,39.6376,38.5908,39.1827,414189,0
+LXP.US,D,20190816,000000,39.2237,39.8735,39.1827,39.7149,654577,0
+LXP.US,D,20190819,000000,39.9446,40.2119,39.7149,39.9821,344509,0
+LXP.US,D,20190820,000000,39.9821,39.9821,39.5299,39.6041,316921,0
+LXP.US,D,20190821,000000,39.7149,39.7358,39.3639,39.567,499530,0
+LXP.US,D,20190822,000000,39.6789,39.9821,39.5299,39.8402,244916,0
+LXP.US,D,20190823,000000,39.7984,40.1368,39.1501,39.1827,503863,0
+LXP.US,D,20190826,000000,39.2237,39.3841,38.7044,39.2646,382062,0
+LXP.US,D,20190827,000000,39.4964,39.6041,38.8498,38.8903,531602,0
+LXP.US,D,20190828,000000,38.8498,39.1167,38.7203,39.009,266769,0
+LXP.US,D,20190829,000000,39.1827,39.3431,39.009,39.2237,199308,0
+LXP.US,D,20190830,000000,39.2646,39.5299,39.1167,39.1501,187000,0
+LXP.US,D,20190903,000000,39.009,39.6789,38.9683,39.567,246655,0
+LXP.US,D,20190904,000000,39.7984,39.9821,39.3841,39.4262,381702,0
+LXP.US,D,20190905,000000,38.1728,38.2898,36.8172,36.9338,3336921,0
+LXP.US,D,20190906,000000,37.0812,37.7796,36.9338,37.497,703907,0
+LXP.US,D,20190909,000000,37.3791,37.8754,37.3089,37.497,884074,0
+LXP.US,D,20190910,000000,37.4192,37.7956,37.1937,37.6844,820354,0
+LXP.US,D,20190911,000000,37.7956,37.9505,37.3478,37.915,589740,0
+LXP.US,D,20190912,000000,38.2124,38.4008,37.8356,38.0252,640855,0
+LXP.US,D,20190913,000000,38.0252,38.4371,37.9338,38.0608,758638,0
+LXP.US,D,20190916,000000,38.1728,38.6677,38.1368,38.5503,385997,0
+LXP.US,D,20190917,000000,38.6677,39.009,38.5908,38.7768,401145,0
+LXP.US,D,20190918,000000,38.9683,38.9683,38.2529,38.7768,565442,0
+LXP.US,D,20190919,000000,38.9683,39.3841,38.8903,39.1167,613496,0
+LXP.US,D,20190920,000000,39.3064,39.6789,39.0495,39.0495,2277506,0
+LXP.US,D,20190923,000000,39.3431,39.4676,38.7768,39.1501,447818,0
+LXP.US,D,20190924,000000,39.3431,39.4262,38.6677,38.7044,600241,0
+LXP.US,D,20190925,000000,38.7404,38.8498,38.3654,38.6677,500153,0
+LXP.US,D,20190926,000000,38.8903,39.1376,38.4171,39.1167,418874,0
+LXP.US,D,20190927,000000,39.2646,39.2646,38.6636,38.8051,198565,0
+LXP.US,D,20190930,000000,38.7362,39.2646,38.7362,39.009,375065,0
+LXP.US,D,20191001,000000,39.1167,39.3474,38.5385,38.7002,224704,0
+LXP.US,D,20191002,000000,38.5462,38.7002,38.1648,38.6636,548737,0
+LXP.US,D,20191003,000000,38.6636,39.534,38.6272,39.3886,304841,0
+LXP.US,D,20191004,000000,39.4718,39.7233,39.2854,39.5712,238645,0
+LXP.US,D,20191007,000000,39.3064,39.6418,39.1827,39.1827,322504,0
+LXP.US,D,20191008,000000,38.9683,39.6418,38.8862,39.2646,323570,0
+LXP.US,D,20191009,000000,39.4718,39.6418,39.2237,39.4718,348170,0
+LXP.US,D,20191010,000000,39.5006,40.0281,39.4299,39.8778,501444,0
+LXP.US,D,20191011,000000,40.1075,40.2956,39.8068,39.8778,639036,0
+LXP.US,D,20191014,000000,39.8778,39.8778,39.5712,39.8485,197065,0
+LXP.US,D,20191015,000000,39.8485,40.0281,39.6815,39.9529,366170,0
+LXP.US,D,20191016,000000,39.9153,40.1075,39.5712,39.8485,284299,0
+LXP.US,D,20191017,000000,39.765,40.2956,39.765,40.2536,454270,0
+LXP.US,D,20191018,000000,40.1492,40.6464,40.1075,40.5293,265608,0
+LXP.US,D,20191021,000000,40.6046,40.922,40.5293,40.6798,352713,0
+LXP.US,D,20191022,000000,40.826,40.9429,40.4458,40.6464,308093,0
+LXP.US,D,20191023,000000,40.7466,40.826,40.3706,40.7466,274175,0
+LXP.US,D,20191024,000000,40.826,40.826,40.4458,40.6798,298758,0
+LXP.US,D,20191025,000000,40.5712,40.6464,40.1826,40.3706,314888,0
+LXP.US,D,20191028,000000,40.2536,40.7842,40.2412,40.7132,398018,0
+LXP.US,D,20191029,000000,40.7132,41.3022,40.7132,41.0933,487025,0
+LXP.US,D,20191030,000000,41.0933,41.4024,40.8678,41.3607,337536,0
+LXP.US,D,20191031,000000,41.3607,41.5904,41.1935,41.4024,526722,0
+LXP.US,D,20191101,000000,41.4024,41.4734,40.73,40.9846,500676,0
+LXP.US,D,20191104,000000,40.9429,40.9638,40.6798,40.9054,388964,0
+LXP.US,D,20191105,000000,40.7466,40.805,39.6085,39.7233,536168,0
+LXP.US,D,20191106,000000,39.6815,40.5712,39.2446,40.07,496747,0
+LXP.US,D,20191107,000000,40.1826,40.7842,40.1075,40.5712,405872,0
+LXP.US,D,20191108,000000,40.4458,40.9054,40.3874,40.7842,457987,0
+LXP.US,D,20191111,000000,40.7466,41.4358,40.7466,41.323,793782,0
+LXP.US,D,20191112,000000,41.4024,41.4358,40.7842,40.9054,498051,0
+LXP.US,D,20191113,000000,40.8678,41.3814,40.8678,41.2102,610652,0
+LXP.US,D,20191114,000000,41.2477,41.4567,41.1935,41.4024,401430,0
+LXP.US,D,20191115,000000,41.4734,41.6279,41.1726,41.5528,375174,0
+LXP.US,D,20191118,000000,41.5152,41.7993,41.4024,41.5904,712904,0
+LXP.US,D,20191119,000000,41.6656,42.0832,41.4024,41.749,792682,0
+LXP.US,D,20191120,000000,41.749,42.0624,41.6656,41.7073,388305,0
+LXP.US,D,20191121,000000,41.6279,41.7073,41.1726,41.4358,536753,0
+LXP.US,D,20191122,000000,41.6656,41.749,41.2102,41.4358,331492,0
+LXP.US,D,20191125,000000,41.5904,42.0624,41.5528,41.891,371405,0
+LXP.US,D,20191126,000000,41.9746,42.4636,41.9746,42.2755,385757,0
+LXP.US,D,20191127,000000,42.2755,42.501,42.125,42.3926,258944,0
+LXP.US,D,20191129,000000,42.3507,42.5805,42.0832,42.1668,141748,0
+LXP.US,D,20191202,000000,42.125,42.125,41.5904,41.5904,319805,0
+LXP.US,D,20191203,000000,41.3607,41.933,41.2854,41.749,306618,0
+LXP.US,D,20191204,000000,41.7868,42.1668,41.7073,41.8201,269053,0
+LXP.US,D,20191205,000000,41.5528,41.9746,41.4734,41.8494,338634,0
+LXP.US,D,20191206,000000,41.933,42.2422,41.8494,42.0038,377578,0
+LXP.US,D,20191209,000000,42.0832,42.4217,41.9746,42.4217,504701,0
+LXP.US,D,20191210,000000,42.4217,42.5218,42.2044,42.3132,669705,0
+LXP.US,D,20191211,000000,42.2044,42.2755,40.826,40.9054,618263,0
+LXP.US,D,20191212,000000,40.8678,41.0933,40.1492,40.1826,471123,0
+LXP.US,D,20191213,000000,40.2536,40.3706,39.5006,40.1075,770748,0
+LXP.US,D,20191216,000000,40.2956,40.6046,40.07,40.4876,639113,0
+LXP.US,D,20191217,000000,40.5712,40.6798,39.8485,39.9529,639295,0
+LXP.US,D,20191218,000000,40.07,40.5712,40.0281,40.3706,559554,0
+LXP.US,D,20191219,000000,40.3706,40.6046,40.2536,40.3288,735066,0
+LXP.US,D,20191220,000000,40.4458,40.7132,40.262,40.7132,2131605,0
+LXP.US,D,20191223,000000,40.7842,40.9846,40.1826,40.2202,392432,0
+LXP.US,D,20191224,000000,40.2956,40.4458,40.1826,40.2956,131110,0
+LXP.US,D,20191226,000000,40.4876,40.6464,40.07,40.1492,291025,0
+LXP.US,D,20191227,000000,40.3288,40.6464,40.3288,40.4458,321320,0
+LXP.US,D,20191230,000000,40.3874,40.7007,40.2956,40.4667,309587,0
+LXP.US,D,20191231,000000,40.4667,40.851,40.425,40.8092,363967,0
+LXP.US,D,20200102,000000,40.851,40.9262,39.9487,40.5504,547115,0
+LXP.US,D,20200103,000000,40.3163,41.2354,40.1617,41.1977,385306,0
+LXP.US,D,20200106,000000,40.9262,41.5445,40.7716,41.2772,386468,0
+LXP.US,D,20200107,000000,41.0472,41.3105,40.5836,40.7716,263439,0
+LXP.US,D,20200108,000000,39.2729,40.425,39.0132,40.3874,728516,0
+LXP.US,D,20200109,000000,40.4667,40.734,40.2369,40.4667,410835,0
+LXP.US,D,20200110,000000,40.5504,41.1601,40.5086,41.0849,313320,0
+LXP.US,D,20200113,000000,41.1601,41.6195,40.8886,41.3105,424549,0
+LXP.US,D,20200114,000000,41.2772,41.4692,40.734,40.968,439651,0
+LXP.US,D,20200115,000000,41.1226,41.8494,41.1226,41.7408,560429,0
+LXP.US,D,20200116,000000,41.9287,42.3507,41.8494,42.079,796792,0
+LXP.US,D,20200117,000000,42.2422,42.2422,41.8869,41.9287,333101,0
+LXP.US,D,20200121,000000,41.9704,42.2422,41.7408,42.1626,359723,0
+LXP.US,D,20200122,000000,42.2755,42.4636,41.7408,41.7783,369096,0
+LXP.US,D,20200123,000000,41.8158,42.735,41.6571,42.4636,473907,0
+LXP.US,D,20200124,000000,42.4636,42.7558,41.8494,41.9287,538309,0
+LXP.US,D,20200127,000000,41.6571,42.2044,41.3105,42.1626,561960,0
+LXP.US,D,20200128,000000,42.2755,43.1189,41.9287,43.0774,423235,0
+LXP.US,D,20200129,000000,43.1984,43.3153,42.8142,42.9687,537790,0
+LXP.US,D,20200130,000000,42.7765,43.1984,42.735,43.0397,356655,0
+LXP.US,D,20200131,000000,42.9687,43.1984,42.2422,42.5428,474354,0
+LXP.US,D,20200203,000000,42.618,43.1189,42.4217,42.9687,446500,0
+LXP.US,D,20200204,000000,43.1189,43.4448,42.8891,43.1984,251394,0
+LXP.US,D,20200205,000000,43.3572,43.3572,42.7139,42.7765,556650,0
+LXP.US,D,20200206,000000,42.8142,43.3572,42.6595,42.848,241780,0
+LXP.US,D,20200207,000000,42.8891,43.1189,42.3926,42.4636,348881,0
+LXP.US,D,20200210,000000,42.5844,43.0774,42.4636,43.0397,354471,0
+LXP.US,D,20200211,000000,43.1565,43.4448,42.848,42.9982,426837,0
+LXP.US,D,20200212,000000,43.1189,43.5825,42.3926,43.1189,637682,0
+LXP.US,D,20200213,000000,43.0397,44.0046,42.9982,43.8082,317176,0
+LXP.US,D,20200214,000000,43.7876,44.4642,43.7876,44.3972,485532,0
+LXP.US,D,20200218,000000,44.3972,44.6103,44.1132,44.5015,329001,0
+LXP.US,D,20200219,000000,44.5015,44.5015,44.0257,44.151,394703,0
+LXP.US,D,20200220,000000,44.0468,45.2326,43.7702,45.1616,491745,0
+LXP.US,D,20200221,000000,45.0364,45.4035,44.9234,45.1197,572970,0
+LXP.US,D,20200224,000000,44.3972,45.1953,44.3138,45.0364,715875,0
+LXP.US,D,20200225,000000,45.1616,45.4035,44.0046,44.0046,729113,0
+LXP.US,D,20200226,000000,44.1132,44.431,43.3153,43.3153,487832,0
+LXP.US,D,20200227,000000,42.6971,42.9982,40.5504,40.6254,687429,0
+LXP.US,D,20200228,000000,39.8944,40.5086,38.7926,39.861,1414528,0
+LXP.US,D,20200302,000000,40.0449,41.2772,38.3569,41.1977,746449,0
+LXP.US,D,20200303,000000,41.2354,42.7765,40.7007,41.9704,1079832,0
+LXP.US,D,20200304,000000,42.618,43.2151,42.3132,42.9982,445087,0
+LXP.US,D,20200305,000000,42.2044,42.9106,41.8869,42.8142,679602,0
+LXP.US,D,20200306,000000,41.6571,42.7765,41.2354,42.618,734181,0
+LXP.US,D,20200309,000000,40.6254,40.7007,38.8093,38.8903,693904,0
+LXP.US,D,20200310,000000,39.694,40.0031,37.7363,40.0031,681592,0
+LXP.US,D,20200311,000000,39.0495,39.125,37.3558,37.7363,582835,0
+LXP.US,D,20200312,000000,35.2798,36.1252,33.2046,33.6273,632470,0
+LXP.US,D,20200313,000000,35.2034,37.509,32.5893,37.509,787253,0
+LXP.US,D,20200316,000000,33.7041,34.4723,32.6858,33.243,643356,0
+LXP.US,D,20200317,000000,33.55,37.4304,31.8597,36.2019,985280,0
+LXP.US,D,20200318,000000,33.8194,35.357,32.2439,33.8194,773508,0
+LXP.US,D,20200319,000000,33.55,36.6248,32.0897,36.0868,938402,0
+LXP.US,D,20200320,000000,36.3177,37.7756,32.9732,33.3582,1381901,0
+LXP.US,D,20200323,000000,33.1657,33.6465,30.2072,31.2058,1312245,0
+LXP.US,D,20200324,000000,32.6667,34.0884,30.7832,33.243,1127794,0
+LXP.US,D,20200325,000000,33.243,38.121,33.243,35.5487,1127844,0
+LXP.US,D,20200326,000000,36.0484,37.9338,35.4719,37.0112,869973,0
+LXP.US,D,20200327,000000,35.6637,38.5462,35.1264,37.2015,461712,0
+LXP.US,D,20200330,000000,37.6844,38.9313,36.2885,38.6598,757642,0
+LXP.US,D,20200331,000000,38.0729,39.9446,35.7834,38.5829,1208135,0
+LXP.US,D,20200401,000000,36.4827,37.085,33.9189,36.172,609694,0
+LXP.US,D,20200402,000000,35.3562,37.4927,34.9289,37.4927,436433,0
+LXP.US,D,20200403,000000,37.2964,37.6105,35.6276,36.715,606599,0
+LXP.US,D,20200406,000000,38.3089,40.0156,37.7637,39.6208,506270,0
+LXP.US,D,20200407,000000,41.1851,41.7324,38.7768,39.4801,577190,0
+LXP.US,D,20200408,000000,40.1743,41.3774,39.4801,39.9781,434864,0
+LXP.US,D,20200409,000000,41.1057,42.2713,40.3665,42.2713,584115,0
+LXP.US,D,20200413,000000,41.6488,41.9621,40.0156,40.4416,314683,0
+LXP.US,D,20200414,000000,41.4943,42.0331,41.1643,41.298,368847,0
+LXP.US,D,20200415,000000,40.0992,40.6464,38.6961,39.5545,419330,0
+LXP.US,D,20200416,000000,39.7024,40.4416,38.7362,39.4801,463735,0
+LXP.US,D,20200417,000000,40.567,40.83,39.4801,39.8651,376122,0
+LXP.US,D,20200420,000000,38.8093,39.125,38.2333,38.4613,347713,0
+LXP.US,D,20200421,000000,37.3361,38.9313,36.9101,38.6961,282027,0
+LXP.US,D,20200422,000000,39.7858,40.0783,39.2362,39.6622,450292,0
+LXP.US,D,20200423,000000,39.4425,40.0992,39.0825,39.5879,347764,0
+LXP.US,D,20200424,000000,39.9446,39.9446,38.8903,39.4012,224067,0
+LXP.US,D,20200427,000000,39.744,41.1476,39.744,40.6046,307287,0
+LXP.US,D,20200428,000000,41.1476,42.4841,40.83,40.9512,270745,0
+LXP.US,D,20200429,000000,42.2713,43.2442,41.7699,42.3089,403125,0
+LXP.US,D,20200430,000000,41.1476,41.2603,39.7024,40.6046,484417,0
+LXP.US,D,20200501,000000,39.2362,39.744,38.2333,39.0825,361125,0
+LXP.US,D,20200504,000000,38.3854,38.7362,37.8824,38.3089,280043,0
+LXP.US,D,20200505,000000,39.0825,39.744,38.6029,38.7362,221512,0
+LXP.US,D,20200506,000000,38.8903,39.318,38.5829,38.5829,234618,0
+LXP.US,D,20200507,000000,39.0132,40.1535,38.3485,39.744,368447,0
+LXP.US,D,20200508,000000,40.567,40.83,39.5131,40.2536,321801,0
+LXP.US,D,20200511,000000,39.1953,39.6208,38.3485,39.0132,414921,0
+LXP.US,D,20200512,000000,37.2964,37.6844,35.939,36.3278,2513286,0
+LXP.US,D,20200513,000000,36.2688,36.3666,33.5304,33.7636,1812622,0
+LXP.US,D,20200514,000000,33.0246,33.957,32.6165,33.8403,1106442,0
+LXP.US,D,20200515,000000,33.8019,34.2292,33.1216,34.0738,803951,0
+LXP.US,D,20200518,000000,35.3562,36.715,35.1227,35.8616,579079,0
+LXP.US,D,20200519,000000,35.5892,35.9777,35.1227,35.1227,436621,0
+LXP.US,D,20200520,000000,35.7834,36.2885,35.3361,35.9777,503645,0
+LXP.US,D,20200521,000000,35.7054,36.4054,35.6662,35.9777,441722,0
+LXP.US,D,20200522,000000,36.0165,36.2108,35.6662,35.9777,334403,0
+LXP.US,D,20200526,000000,37.182,37.4539,36.7543,36.8323,519326,0
+LXP.US,D,20200527,000000,37.5718,37.9622,36.9101,37.5324,587494,0
+LXP.US,D,20200528,000000,37.5324,37.6105,36.9881,37.2964,618377,0
+LXP.US,D,20200529,000000,36.8712,37.8824,36.5212,37.7637,1346275,0
+LXP.US,D,20200601,000000,37.7637,38.0527,37.1043,37.5324,761820,0
+LXP.US,D,20200602,000000,37.9977,39.0825,37.6502,38.6598,434642,0
+LXP.US,D,20200603,000000,39.3599,40.872,39.0825,40.7174,526581,0
+LXP.US,D,20200604,000000,40.4041,40.6464,39.7858,40.1743,480455,0
+LXP.US,D,20200605,000000,41.5737,42.2002,41.298,41.536,547430,0
+LXP.US,D,20200608,000000,41.298,42.0331,40.9094,41.607,494002,0
+LXP.US,D,20200609,000000,40.83,41.1476,40.4834,40.7508,652515,0
+LXP.US,D,20200610,000000,40.567,40.83,39.0495,39.5879,358019,0
+LXP.US,D,20200611,000000,37.6105,38.5419,37.4927,37.8824,610872,0
+LXP.US,D,20200612,000000,39.1619,39.8276,38.1931,39.7858,706176,0
+LXP.US,D,20200615,000000,38.5829,41.2395,38.3485,41.1851,1220747,0
+LXP.US,D,20200616,000000,42.5844,43.282,41.841,42.7012,778778,0
+LXP.US,D,20200617,000000,43.044,43.165,42.238,42.7012,624185,0
+LXP.US,D,20200618,000000,42.238,43.2238,42.0748,42.7012,773524,0
+LXP.US,D,20200619,000000,43.002,43.165,41.2228,41.4567,4321424,0
+LXP.US,D,20200622,000000,41.1476,41.7699,40.1743,41.4943,727722,0
+LXP.US,D,20200623,000000,41.9956,42.1167,41.1851,41.2228,651864,0
+LXP.US,D,20200624,000000,40.6464,41.1057,39.4012,40.4416,532038,0
+LXP.US,D,20200625,000000,40.2913,40.993,40.2119,40.872,502467,0
+LXP.US,D,20200626,000000,40.6464,40.9512,39.9446,40.1368,911480,0
+LXP.US,D,20200629,000000,40.7048,41.0223,40.0365,40.6297,421459,0
+LXP.US,D,20200630,000000,40.5879,41.749,40.5879,41.4107,435180,0
+LXP.US,D,20200701,000000,41.6028,42.7472,41.5318,42.4259,276346,0
+LXP.US,D,20200702,000000,43.1781,43.3779,42.3132,42.4676,267982,0
+LXP.US,D,20200706,000000,43.4115,43.4115,42.3132,42.3926,217480,0
+LXP.US,D,20200707,000000,41.6446,42.0331,41.1935,41.369,330494,0
+LXP.US,D,20200708,000000,41.2896,41.5695,40.8176,40.9387,339374,0
+LXP.US,D,20200709,000000,40.8594,41.06,40.0574,40.78,345121,0
+LXP.US,D,20200710,000000,40.9805,41.4483,40.7382,40.8176,351713,0
+LXP.US,D,20200713,000000,41.06,41.2144,40.5504,40.6672,536425,0
+LXP.US,D,20200714,000000,40.7048,41.0223,40.5293,40.897,318444,0
+LXP.US,D,20200715,000000,41.8033,42.0748,40.8176,41.0223,559498,0
+LXP.US,D,20200716,000000,40.7382,41.06,39.9404,40.1535,462239,0
+LXP.US,D,20200717,000000,40.2704,41.2896,39.9781,41.1392,269742,0
+LXP.US,D,20200720,000000,41.0223,41.06,40.7382,40.897,183914,0
+LXP.US,D,20200721,000000,41.5318,42.7055,41.369,42.3926,808520,0
+LXP.US,D,20200722,000000,42.0748,43.6453,41.9621,43.4115,831563,0
+LXP.US,D,20200723,000000,43.0144,43.453,42.5885,42.9773,378624,0
+LXP.US,D,20200724,000000,42.9019,43.1565,42.4259,42.626,261230,0
+LXP.US,D,20200727,000000,42.626,43.846,42.238,43.7245,436957,0
+LXP.US,D,20200728,000000,43.4115,44.9816,43.1984,44.5104,537758,0
+LXP.US,D,20200729,000000,44.6232,45.6128,44.6232,45.5709,384441,0
+LXP.US,D,20200730,000000,44.9075,45.9224,44.8275,45.5709,383658,0
+LXP.US,D,20200731,000000,45.4499,45.8045,44.9991,45.5336,825853,0
+LXP.US,D,20200803,000000,45.7626,45.7626,44.4727,45.0576,285169,0
+LXP.US,D,20200804,000000,44.7893,46.0812,44.6436,45.8849,388868,0
+LXP.US,D,20200805,000000,46.3192,46.9412,45.826,46.6694,355722,0
+LXP.US,D,20200806,000000,46.0429,47.4132,45.8849,46.795,288863,0
+LXP.US,D,20200807,000000,46.7528,46.9829,46.5152,46.8612,304276,0
+LXP.US,D,20200810,000000,46.9412,47.0204,46.6694,46.795,286887,0
+LXP.US,D,20200811,000000,47.103,47.103,45.6128,45.7626,328958,0
+LXP.US,D,20200812,000000,46.1598,46.3521,45.7626,46.0429,328391,0
+LXP.US,D,20200813,000000,45.7626,46.3734,45.4499,45.4917,255907,0
+LXP.US,D,20200814,000000,45.3415,46.0429,45.2578,45.3744,235226,0
+LXP.US,D,20200817,000000,44.318,46.1224,44.0754,46.0429,249040,0
+LXP.US,D,20200818,000000,45.8461,46.1475,45.7291,45.8461,261510,0
+LXP.US,D,20200819,000000,45.8461,45.9009,44.8696,44.9443,318742,0
+LXP.US,D,20200820,000000,44.7475,45.8849,44.7475,45.1781,344583,0
+LXP.US,D,20200821,000000,45.216,46.0054,45.1997,45.4499,590094,0
+LXP.US,D,20200824,000000,45.7291,45.8045,44.9991,45.7626,378296,0
+LXP.US,D,20200825,000000,46.0054,46.1434,45.4337,45.7626,366027,0
+LXP.US,D,20200826,000000,45.7291,46.0228,45.32,45.4917,383993,0
+LXP.US,D,20200827,000000,45.6922,46.2392,45.3415,45.5709,394031,0
+LXP.US,D,20200828,000000,46.0429,46.0429,45.099,45.216,266925,0
+LXP.US,D,20200831,000000,45.1781,45.5921,44.5854,44.6232,695380,0
+LXP.US,D,20200901,000000,44.2346,45.0158,44.155,44.6232,595737,0
+LXP.US,D,20200902,000000,44.6232,45.1404,44.155,44.9816,837215,0
+LXP.US,D,20200903,000000,45.099,45.7626,44.4727,44.7475,357403,0
+LXP.US,D,20200904,000000,44.9816,45.3005,43.453,44.2346,310709,0
+LXP.US,D,20200908,000000,44.0046,44.0046,43.2151,43.5286,343643,0
+LXP.US,D,20200909,000000,43.846,44.6644,43.8043,44.2763,356065,0
+LXP.US,D,20200910,000000,44.1132,44.2763,43.5493,43.7667,370019,0
+LXP.US,D,20200911,000000,43.846,43.846,42.7472,43.2528,419712,0
+LXP.US,D,20200914,000000,43.5703,44.5854,43.5286,44.318,457410,0
+LXP.US,D,20200915,000000,44.4727,44.8275,44.0424,44.0754,428349,0
+LXP.US,D,20200916,000000,44.2763,44.2763,43.0564,43.3365,683662,0
+LXP.US,D,20200917,000000,42.9438,43.4115,42.3132,42.5054,571638,0
+LXP.US,D,20200918,000000,42.7891,43.1781,41.6028,41.6446,1264256,0
+LXP.US,D,20200921,000000,40.9805,41.3314,39.9614,40.1535,987020,0
+LXP.US,D,20200922,000000,40.2704,41.4107,40.1535,41.2144,504029,0
+LXP.US,D,20200923,000000,41.0223,41.6028,40.2536,40.3122,497720,0
+LXP.US,D,20200924,000000,40.3874,41.2896,40.3122,40.5504,304101,0
+LXP.US,D,20200925,000000,40.2704,41.06,40.2704,41.0223,339646,0
+LXP.US,D,20200928,000000,41.6446,42.3926,41.4107,42.2002,1031791,0
+LXP.US,D,20200929,000000,42.2962,42.2962,41.4734,41.7825,369226,0
+LXP.US,D,20200930,000000,41.8952,42.0958,41.0641,41.4233,511838,0
+LXP.US,D,20201001,000000,41.5026,42.0958,40.9888,42.0164,519635,0
+LXP.US,D,20201002,000000,41.3396,42.9687,41.0641,42.8891,478430,0
+LXP.US,D,20201005,000000,43.207,43.4033,42.4927,42.9687,336781,0
+LXP.US,D,20201006,000000,43.207,43.6787,42.3755,42.5302,669647,0
+LXP.US,D,20201007,000000,42.848,43.044,42.4508,42.4927,527361,0
+LXP.US,D,20201008,000000,42.848,43.7002,42.848,43.286,240491,0
+LXP.US,D,20201009,000000,43.6787,43.9253,43.286,43.4033,270908,0
+LXP.US,D,20201012,000000,43.5204,43.9424,43.2484,43.6413,372572,0
+LXP.US,D,20201013,000000,43.3283,43.7998,42.6097,42.6932,363524,0
+LXP.US,D,20201014,000000,42.572,42.6097,41.4608,41.4608,199455,0
+LXP.US,D,20201015,000000,41.1476,42.572,41.0641,42.2962,340233,0
+LXP.US,D,20201016,000000,42.221,42.3755,41.745,41.8201,302979,0
+LXP.US,D,20201019,000000,42.1374,42.1374,40.9888,40.9888,411087,0
+LXP.US,D,20201020,000000,41.3396,41.9788,41.0306,41.745,283776,0
+LXP.US,D,20201021,000000,41.6195,42.054,41.4608,42.0164,540482,0
+LXP.US,D,20201022,000000,42.0164,42.4927,41.8952,42.2962,408885,0
+LXP.US,D,20201023,000000,42.6097,42.8891,42.1374,42.7726,335253,0
+LXP.US,D,20201026,000000,42.2544,42.4089,41.5402,41.8952,477859,0
+LXP.US,D,20201027,000000,41.8536,42.1793,41.0641,41.0641,245053,0
+LXP.US,D,20201028,000000,40.3122,40.6338,39.4838,39.6333,449949,0
+LXP.US,D,20201029,000000,39.4467,39.8402,39.1208,39.7149,346947,0
+LXP.US,D,20201030,000000,39.6748,39.8402,38.9476,39.3639,299564,0
+LXP.US,D,20201102,000000,39.8778,40.191,39.3022,39.7566,414847,0
+LXP.US,D,20201103,000000,40.3915,40.9471,39.9948,40.7842,368612,0
+LXP.US,D,20201104,000000,40.5544,40.7842,40.0783,40.592,375409,0
+LXP.US,D,20201105,000000,40.6714,40.9304,39.6748,40.0365,306239,0
+LXP.US,D,20201106,000000,40.1535,40.1535,38.9275,38.9683,438548,0
+LXP.US,D,20201109,000000,41.0641,42.6932,39.4467,39.5174,895702,0
+LXP.US,D,20201110,000000,39.8402,41.0641,39.009,41.0306,551036,0
+LXP.US,D,20201111,000000,41.227,41.4233,40.45,41.0641,400711,0
+LXP.US,D,20201112,000000,40.7423,41.3022,40.3706,40.6714,374872,0
+LXP.US,D,20201113,000000,40.9888,42.2962,40.9888,42.0958,532494,0
+LXP.US,D,20201116,000000,43.286,43.7002,42.4714,43.6413,569969,0
+LXP.US,D,20201117,000000,43.165,43.4448,42.1374,43.044,454402,0
+LXP.US,D,20201118,000000,43.002,43.065,41.745,41.7825,477547,0
+LXP.US,D,20201119,000000,41.4608,41.5402,40.826,41.4608,408996,0
+LXP.US,D,20201120,000000,41.1057,41.2436,40.4708,40.6338,361302,0
+LXP.US,D,20201123,000000,40.9471,41.6404,40.7842,41.1851,467508,0
+LXP.US,D,20201124,000000,41.6195,42.3755,41.3396,41.4233,527900,0
+LXP.US,D,20201125,000000,42.3338,42.3338,41.2646,41.8536,447291,0
+LXP.US,D,20201127,000000,41.9788,42.054,40.826,41.1057,156878,0
+LXP.US,D,20201130,000000,40.826,41.0641,40.3915,40.4708,669378,0
+LXP.US,D,20201201,000000,40.826,41.5778,40.1158,41.1851,389023,0
+LXP.US,D,20201202,000000,41.1476,41.1476,40.2704,40.3122,455704,0
+LXP.US,D,20201203,000000,40.3122,41.2646,40.3122,40.9888,396903,0
+LXP.US,D,20201204,000000,41.2646,41.9788,41.2646,41.9788,372785,0
+LXP.US,D,20201207,000000,41.745,42.0748,41.5988,41.703,600737,0
+LXP.US,D,20201208,000000,41.5778,41.9161,41.3814,41.6614,423079,0
+LXP.US,D,20201209,000000,41.7825,42.4508,41.5778,42.3755,643795,0
+LXP.US,D,20201210,000000,42.6932,42.7932,42.0958,42.221,387069,0
+LXP.US,D,20201211,000000,41.9788,42.4508,41.937,42.1793,375454,0
+LXP.US,D,20201214,000000,42.572,43.3283,42.4927,42.6097,737017,0
+LXP.US,D,20201215,000000,43.044,43.8835,42.4927,43.8835,489479,0
+LXP.US,D,20201216,000000,43.9589,44.318,43.6413,43.9589,643004,0
+LXP.US,D,20201217,000000,44.1132,44.4388,43.8417,44.1924,445921,0
+LXP.US,D,20201218,000000,44.3594,44.3594,42.3338,42.6514,1357919,0
+LXP.US,D,20201221,000000,41.8201,42.238,41.6404,42.221,1234433,0
+LXP.US,D,20201222,000000,42.0958,43.1274,41.9788,43.002,402748,0
+LXP.US,D,20201223,000000,43.2484,43.5625,42.1793,42.2544,424296,0
+LXP.US,D,20201224,000000,42.4089,42.7308,41.9788,42.6514,144208,0
+LXP.US,D,20201228,000000,42.848,43.4033,42.4508,43.3701,348446,0
+LXP.US,D,20201229,000000,43.5625,43.6787,42.2755,42.4089,539567,0
+LXP.US,D,20201230,000000,42.5636,43.044,42.2086,42.3254,350475,0
+LXP.US,D,20201231,000000,42.2086,42.6054,41.841,42.5218,435448,0
+LXP.US,D,20210104,000000,42.8104,42.9267,40.7257,40.7591,581174,0
+LXP.US,D,20210105,000000,40.7591,41.1851,40.5252,40.567,551683,0
+LXP.US,D,20210106,000000,40.8427,41.4858,40.1994,41.1266,723882,0
+LXP.US,D,20210107,000000,40.9638,40.9638,39.9655,40.4041,499089,0
+LXP.US,D,20210108,000000,40.3623,40.8803,40.0866,40.8427,389048,0
+LXP.US,D,20210111,000000,40.8427,41.0056,40.0031,40.4041,283867,0
+LXP.US,D,20210112,000000,40.4041,40.567,39.9655,40.4834,349598,0
+LXP.US,D,20210113,000000,40.688,41.2436,40.4626,40.8803,310967,0
+LXP.US,D,20210114,000000,41.1643,41.323,40.7257,41.0056,409444,0
+LXP.US,D,20210115,000000,40.7591,41.1643,40.5044,40.9638,392637,0
+LXP.US,D,20210119,000000,41.323,41.323,40.7257,41.0849,396966,0
+LXP.US,D,20210120,000000,40.9638,41.841,40.801,41.6864,256644,0
+LXP.US,D,20210121,000000,41.6028,41.6028,40.6254,41.0472,384926,0
+LXP.US,D,20210122,000000,40.688,41.9243,40.6464,41.9243,401822,0
+LXP.US,D,20210125,000000,41.6446,42.5218,41.3607,41.8827,266032,0
+LXP.US,D,20210126,000000,41.9663,42.7055,41.9663,42.6054,250339,0
+LXP.US,D,20210127,000000,42.2502,43.044,41.7699,42.125,497975,0
+LXP.US,D,20210128,000000,42.2502,42.4047,41.6238,41.8033,469525,0
+LXP.US,D,20210129,000000,41.6446,42.2294,40.7382,41.0472,438969,0
+LXP.US,D,20210201,000000,41.0849,42.4841,40.922,42.4841,375501,0
+LXP.US,D,20210202,000000,42.8854,43.2653,41.9663,43.044,286226,0
+LXP.US,D,20210203,000000,42.689,43.002,41.8618,42.8854,317627,0
+LXP.US,D,20210204,000000,42.7684,43.5869,42.6472,43.002,462710,0
+LXP.US,D,20210205,000000,43.4073,43.8504,43.1862,43.7667,228295,0
+LXP.US,D,20210208,000000,43.9668,44.2051,43.4992,44.1215,342524,0
+LXP.US,D,20210209,000000,44.3304,44.7475,43.9668,44.3722,421374,0
+LXP.US,D,20210210,000000,44.7697,45.0032,44.3304,44.6858,276959,0
+LXP.US,D,20210211,000000,44.8115,45.166,44.2891,44.894,261504,0
+LXP.US,D,20210212,000000,44.6858,45.0865,44.5268,44.7276,365300,0
+LXP.US,D,20210216,000000,44.8115,45.0446,43.4491,43.9668,390482,0
+LXP.US,D,20210217,000000,43.5663,44.0292,43.5247,43.5663,239312,0
+LXP.US,D,20210218,000000,43.5663,44.6058,43.286,43.286,267579,0
+LXP.US,D,20210219,000000,43.207,43.7667,43.002,43.7245,346794,0
+LXP.US,D,20210222,000000,43.3701,44.2473,43.1274,44.0508,365616,0
+LXP.US,D,20210223,000000,44.3304,44.5268,43.9296,44.2473,424252,0
+LXP.US,D,20210224,000000,44.4892,44.8523,44.1634,44.7276,945767,0
+LXP.US,D,20210225,000000,44.8115,45.166,43.8922,44.2051,484665,0
+LXP.US,D,20210226,000000,44.2891,44.3304,42.9267,42.9267,528186,0
+LXP.US,D,20210301,000000,43.6827,43.9668,43.207,43.286,403921,0
+LXP.US,D,20210302,000000,43.207,43.286,42.125,42.5218,452007,0
+LXP.US,D,20210303,000000,42.7266,43.207,42.3883,42.6054,1078912,0
+LXP.US,D,20210304,000000,42.8104,43.6243,42.1668,42.5636,479524,0
+LXP.US,D,20210305,000000,43.044,43.4073,42.3089,43.3701,434127,0
+LXP.US,D,20210308,000000,43.5247,44.4687,43.1862,44.0508,429207,0
+LXP.US,D,20210309,000000,44.3304,44.8523,44.1005,44.2051,411447,0
+LXP.US,D,20210310,000000,44.414,44.7276,44.1215,44.1634,426542,0
+LXP.US,D,20210311,000000,44.414,44.6058,44.1005,44.414,283609,0
+LXP.US,D,20210312,000000,44.3304,45.926,44.3304,45.8506,552655,0
+LXP.US,D,20210315,000000,45.809,47.05,45.53,47.05,613372,0
+LXP.US,D,20210316,000000,46.8872,47.0702,46.052,46.289,492756,0
+LXP.US,D,20210317,000000,46.131,46.4475,45.1867,45.6082,391222,0
+LXP.US,D,20210318,000000,45.4881,45.8676,44.9861,45.3333,509326,0
+LXP.US,D,20210319,000000,45.3702,45.6082,44.414,44.414,913303,0
+LXP.US,D,20210322,000000,44.4513,44.5642,44.1215,44.4892,268583,0
+LXP.US,D,20210323,000000,44.2473,45.1282,44.1215,44.6436,497230,0
+LXP.US,D,20210324,000000,44.8523,45.53,44.2051,44.2051,280368,0
+LXP.US,D,20210325,000000,43.9296,44.6436,43.1484,44.414,302006,0
+LXP.US,D,20210326,000000,44.6858,46.1731,44.6858,46.1731,473784,0
+LXP.US,D,20210329,000000,46.131,46.5944,45.0865,45.1282,467287,0
+LXP.US,D,20210330,000000,45.2408,45.8885,45.1197,45.5254,307551,0
+LXP.US,D,20210331,000000,45.4422,45.8885,44.9194,44.9194,714773,0
+LXP.US,D,20210401,000000,45.3662,46.4522,44.9616,46.411,382165,0
+LXP.US,D,20210405,000000,46.7413,46.8956,45.8506,46.335,402551,0
+LXP.US,D,20210406,000000,46.0886,46.8542,46.0886,46.4938,410714,0
+LXP.US,D,20210407,000000,46.4522,46.7413,45.926,46.335,406488,0
+LXP.US,D,20210408,000000,46.2931,46.6991,46.1516,46.2557,385382,0
+LXP.US,D,20210409,000000,46.2557,46.4938,46.052,46.1731,217717,0
+LXP.US,D,20210412,000000,46.131,46.9786,46.0301,46.8542,249282,0
+LXP.US,D,20210413,000000,47.103,47.342,46.6361,46.8956,359225,0
+LXP.US,D,20210414,000000,46.8191,47.103,46.3692,46.411,224568,0
+LXP.US,D,20210415,000000,46.6574,47.2673,46.3692,47.2256,164623,0
+LXP.US,D,20210416,000000,47.4217,47.4217,46.7616,47.0622,264543,0
+LXP.US,D,20210419,000000,47.0204,47.6305,46.9369,47.5052,581906,0
+LXP.US,D,20210420,000000,47.5052,48.437,47.1837,48.2695,696031,0
+LXP.US,D,20210421,000000,48.437,49.0414,48.1564,48.6794,586696,0
+LXP.US,D,20210422,000000,48.7574,48.8999,47.7847,48.0724,691750,0
+LXP.US,D,20210423,000000,48.1941,48.5374,47.8262,48.395,570834,0
+LXP.US,D,20210426,000000,48.7948,49.0268,48.5151,48.7205,563800,0
+LXP.US,D,20210427,000000,48.8795,49.0046,48.395,48.7205,599011,0
+LXP.US,D,20210428,000000,48.9212,49.3052,48.7574,48.9634,573738,0
+LXP.US,D,20210429,000000,49.163,49.8893,49.1224,49.6061,587013,0
+LXP.US,D,20210430,000000,49.447,49.748,49.242,49.4884,708431,0
+LXP.US,D,20210503,000000,49.7682,49.8893,49.322,49.447,493861,0
+LXP.US,D,20210504,000000,49.447,49.81,48.7574,48.8379,288873,0
+LXP.US,D,20210505,000000,48.7948,48.9634,48.1564,48.6794,472949,0
+LXP.US,D,20210506,000000,48.8379,49.6061,48.7948,49.322,593013,0
+LXP.US,D,20210507,000000,49.6061,51.185,48.9212,51.064,364569,0
+LXP.US,D,20210510,000000,51.306,51.5275,50.7005,50.8625,598147,0
+LXP.US,D,20210511,000000,48.6411,49.4258,48.3114,48.7574,1661288,0
+LXP.US,D,20210512,000000,48.7948,49.4884,47.8262,48.0304,2084656,0
+LXP.US,D,20210513,000000,48.4782,49.0414,48.0724,48.7948,1215283,0
+LXP.US,D,20210514,000000,49.0046,49.322,48.7574,49.0046,659089,0
+LXP.US,D,20210517,000000,48.9634,49.163,48.4782,48.7574,415140,0
+LXP.US,D,20210518,000000,48.6794,48.9634,48.4952,48.7205,702970,0
+LXP.US,D,20210519,000000,48.2695,48.9837,47.9484,48.9634,462363,0
+LXP.US,D,20210520,000000,48.9634,49.163,48.7574,48.9212,826728,0
+LXP.US,D,20210521,000000,48.9634,49.0414,48.1941,48.7205,599203,0
+LXP.US,D,20210524,000000,48.9212,49.4056,48.7574,49.084,731841,0
+LXP.US,D,20210525,000000,49.242,49.7682,48.7205,49.322,1103960,0
+LXP.US,D,20210526,000000,49.5303,50.2955,49.5303,50.011,1072617,0
+LXP.US,D,20210527,000000,50.1745,50.4575,49.9317,49.9317,588571,0
+LXP.US,D,20210528,000000,50.2955,50.4575,50.031,50.0535,340293,0
+LXP.US,D,20210601,000000,50.137,51.386,50.095,51.2265,627782,0
+LXP.US,D,20210602,000000,51.4275,51.5065,50.7005,50.737,563048,0
+LXP.US,D,20210603,000000,50.6215,50.7005,49.9533,50.495,978633,0
+LXP.US,D,20210604,000000,50.7005,50.98,50.517,50.8625,439618,0
+LXP.US,D,20210607,000000,51.143,51.9115,51.1065,51.6275,610739,0
+LXP.US,D,20210608,000000,51.7945,52.4795,51.753,52.112,298955,0
+LXP.US,D,20210609,000000,52.4375,52.639,52.195,52.279,286356,0
+LXP.US,D,20210610,000000,52.237,52.68,51.961,52.596,459760,0
+LXP.US,D,20210611,000000,52.639,52.639,51.954,52.4375,374032,0
+LXP.US,D,20210614,000000,52.3165,52.639,52.154,52.56,328228,0
+LXP.US,D,20210615,000000,52.5795,52.6605,51.7945,51.832,507245,0
+LXP.US,D,20210616,000000,51.9115,52.154,51.064,51.1065,313372,0
+LXP.US,D,20210617,000000,50.9055,51.064,50.3375,50.6215,392987,0
+LXP.US,D,20210618,000000,51.954,51.954,49.648,49.7273,929552,0
+LXP.US,D,20210621,000000,49.9317,50.78,49.648,50.4575,398081,0
+LXP.US,D,20210622,000000,50.495,50.5375,50.095,50.1745,553126,0
+LXP.US,D,20210623,000000,50.0535,50.2955,49.4056,49.447,392930,0
+LXP.US,D,20210624,000000,49.5682,49.648,49.084,49.5682,350556,0
+LXP.US,D,20210625,000000,49.3638,49.9317,49.3638,49.5682,755725,0
+LXP.US,D,20210628,000000,49.5682,49.648,48.7205,49.322,490838,0
+LXP.US,D,20210629,000000,49.0336,49.4386,48.9076,49.0336,361025,0
+LXP.US,D,20210630,000000,49.0336,49.3554,48.7462,48.7462,463843,0
+LXP.US,D,20210701,000000,48.9076,49.48,48.7462,49.1965,517016,0
+LXP.US,D,20210702,000000,49.4386,49.6022,49.1141,49.3554,537500,0
+LXP.US,D,20210706,000000,49.1965,49.9268,48.8248,49.8066,668342,0
+LXP.US,D,20210707,000000,49.7228,50.2535,49.5647,50.011,465087,0
+LXP.US,D,20210708,000000,49.6022,49.8854,49.1141,49.2762,465904,0
+LXP.US,D,20210709,000000,49.6022,50.1745,49.1965,50.011,533276,0
+LXP.US,D,20210712,000000,50.137,51.0715,49.8484,51.0715,410710,0
+LXP.US,D,20210713,000000,51.0515,51.093,50.4165,50.742,458412,0
+LXP.US,D,20210714,000000,50.8675,51.314,50.4575,51.114,396522,0
+LXP.US,D,20210715,000000,51.1935,51.766,50.8675,51.724,385529,0
+LXP.US,D,20210716,000000,52.007,52.297,51.314,51.44,367719,0
+LXP.US,D,20210719,000000,50.742,51.235,49.8484,50.3785,376691,0
+LXP.US,D,20210720,000000,50.7055,52.254,50.3785,51.766,576145,0
+LXP.US,D,20210721,000000,51.887,52.5795,51.845,52.007,376123,0
+LXP.US,D,20210722,000000,51.766,51.9285,51.235,51.724,454896,0
+LXP.US,D,20210723,000000,51.845,52.5425,51.724,52.417,352228,0
+LXP.US,D,20210726,000000,52.5425,52.7845,51.845,52.1705,452169,0
+LXP.US,D,20210727,000000,51.8075,52.618,51.766,52.5425,362332,0
+LXP.US,D,20210728,000000,52.701,52.9485,52.1705,52.701,576159,0
+LXP.US,D,20210729,000000,53.031,53.5995,52.618,53.315,445296,0
+LXP.US,D,20210730,000000,53.315,54.0875,53.315,53.6375,804457,0
+LXP.US,D,20210802,000000,53.678,54.293,52.9895,53.19,731620,0
+LXP.US,D,20210803,000000,53.1055,53.678,52.7435,53.5565,828987,0
+LXP.US,D,20210804,000000,53.5195,53.804,52.9485,53.2325,1186390,0
+LXP.US,D,20210805,000000,53.72,54.335,52.8265,53.9285,447325,0
+LXP.US,D,20210806,000000,53.9285,54.598,53.7625,54.0875,510965,0
+LXP.US,D,20210809,000000,54.0455,54.702,53.8245,54.5015,592933,0
+LXP.US,D,20210810,000000,54.417,54.4595,53.7625,53.804,388976,0
+LXP.US,D,20210811,000000,54.0455,54.251,53.6375,54.1295,1205630,0
+LXP.US,D,20210812,000000,54.293,54.375,53.8875,54.293,232711,0
+LXP.US,D,20210813,000000,54.375,54.5395,54.1095,54.417,141051,0
+LXP.US,D,20210816,000000,54.4595,54.9475,54.3555,54.581,264154,0
+LXP.US,D,20210817,000000,54.335,54.9475,54.0875,54.618,406523,0
+LXP.US,D,20210818,000000,54.581,54.681,53.971,54.0455,360430,0
+LXP.US,D,20210819,000000,53.5565,54.6595,53.398,54.581,393673,0
+LXP.US,D,20210820,000000,54.702,55.232,54.2095,54.865,369105,0
+LXP.US,D,20210823,000000,55.1905,55.1905,54.5015,54.9075,347376,0
+LXP.US,D,20210824,000000,54.9075,54.9075,53.72,54.0125,224450,0
+LXP.US,D,20210825,000000,53.9285,54.293,53.6575,53.8875,310837,0
+LXP.US,D,20210826,000000,53.9285,54.1675,53.72,53.804,261535,0
+LXP.US,D,20210827,000000,54.1675,54.7825,53.9465,54.74,349631,0
+LXP.US,D,20210830,000000,54.74,55.111,54.375,55.069,253012,0
+LXP.US,D,20210831,000000,54.8235,55.354,54.5395,55.1905,437236,0
+LXP.US,D,20210901,000000,55.5585,56.3725,55.27,56.2935,519623,0
+LXP.US,D,20210902,000000,56.493,57.0235,56.089,56.982,601727,0
+LXP.US,D,20210903,000000,56.5775,57.0235,56.047,56.9415,380566,0
+LXP.US,D,20210907,000000,56.661,56.661,55.9255,56.493,567494,0
+LXP.US,D,20210908,000000,56.824,57.493,56.3725,57.15,364430,0
+LXP.US,D,20210909,000000,56.824,57.087,56.089,56.089,293105,0
+LXP.US,D,20210910,000000,56.452,56.661,55.3325,55.5995,337693,0
+LXP.US,D,20210913,000000,56.005,56.8615,55.721,55.963,716454,0
+LXP.US,D,20210914,000000,56.214,56.415,55.3325,55.8005,323735,0
+LXP.US,D,20210915,000000,55.8425,56.005,55.2905,55.642,500454,0
+LXP.US,D,20210916,000000,55.683,55.885,54.74,55.27,452421,0
+LXP.US,D,20210917,000000,55.5165,55.642,54.5015,54.5395,1380208,0
+LXP.US,D,20210920,000000,54.0125,54.681,53.5415,54.5015,613356,0
+LXP.US,D,20210921,000000,54.8235,54.827,54.293,54.375,459535,0
+LXP.US,D,20210922,000000,54.702,54.9475,54.0125,54.0125,423873,0
+LXP.US,D,20210923,000000,54.1675,54.4595,53.398,53.478,344448,0
+LXP.US,D,20210924,000000,53.19,53.478,52.4995,52.4995,358024,0
+LXP.US,D,20210927,000000,52.5425,53.3565,52.092,52.092,711896,0
+LXP.US,D,20210928,000000,51.845,53.1055,51.44,52.8265,673643,0
+LXP.US,D,20210929,000000,53.1105,53.875,53.031,53.32,637680,0
+LXP.US,D,20210930,000000,53.4445,53.9175,52.455,52.455,478733,0
+LXP.US,D,20211001,000000,52.7435,53.8125,52.576,53.361,419931,0
+LXP.US,D,20211004,000000,53.32,53.6865,53.0905,53.152,729284,0
+LXP.US,D,20211005,000000,53.2365,54.1425,52.91,53.979,465360,0
+LXP.US,D,20211006,000000,54.1,55.951,53.6865,55.951,610292,0
+LXP.US,D,20211007,000000,55.909,57.312,55.705,56.7355,483277,0
+LXP.US,D,20211008,000000,57.848,58.006,56.857,57.722,553808,0
+LXP.US,D,20211011,000000,57.7645,58.749,57.554,58.6655,479766,0
+LXP.US,D,20211012,000000,58.958,59.7975,58.462,59.326,595480,0
+LXP.US,D,20211013,000000,59,59.673,58.884,59.6105,393551,0
+LXP.US,D,20211014,000000,60.0695,60.353,59.651,59.819,526449,0
+LXP.US,D,20211015,000000,60.312,60.312,59.159,59.284,473743,0
+LXP.US,D,20211018,000000,58.9795,60.5405,58.77,60.107,350394,0
+LXP.US,D,20211019,000000,60.228,60.6035,59.6105,60.27,343196,0
+LXP.US,D,20211020,000000,60.4785,61.0555,60.0275,60.6035,220909,0
+LXP.US,D,20211021,000000,60.679,60.9295,60.0695,60.27,307745,0
+LXP.US,D,20211022,000000,60.3955,60.7,59.9435,60.0275,203800,0
+LXP.US,D,20211025,000000,59.9435,60.5005,59.451,60.312,383804,0
+LXP.US,D,20211026,000000,60.4785,60.763,60.0485,60.0695,303097,0
+LXP.US,D,20211027,000000,60.0695,60.458,59.9845,60.107,485574,0
+LXP.US,D,20211028,000000,60.228,60.8875,60.187,60.8465,358134,0
+LXP.US,D,20211029,000000,60.6035,60.8035,59.819,59.9435,515977,0
+LXP.US,D,20211101,000000,59.9845,60.763,59.573,60.679,281292,0
+LXP.US,D,20211102,000000,60.9295,61.176,60.562,60.562,200210,0
+LXP.US,D,20211103,000000,60.3955,61.5055,60.3955,61.014,730793,0
+LXP.US,D,20211104,000000,61.014,61.014,58.8745,59.3675,394422,0
+LXP.US,D,20211105,000000,59.9845,61.752,59.9845,60.642,526892,0
+LXP.US,D,20211108,000000,61.097,61.5055,60.7215,61.2185,411680,0
+LXP.US,D,20211109,000000,61.381,61.381,60.763,61.014,355367,0
+LXP.US,D,20211110,000000,60.972,61.5055,60.9295,61.0555,573976,0
+LXP.US,D,20211111,000000,61.014,61.2185,60.562,61.097,485799,0
+LXP.US,D,20211112,000000,61.138,61.2765,60.562,60.8465,374285,0
+LXP.US,D,20211115,000000,61.014,62.45,60.9295,62.45,355896,0
+LXP.US,D,20211116,000000,62.4925,62.659,61.464,62.125,316102,0
+LXP.US,D,20211117,000000,61.832,63.2355,61.2975,63.1095,375556,0
+LXP.US,D,20211118,000000,62.329,62.985,62.2085,62.6175,724818,0
+LXP.US,D,20211119,000000,62.6175,63.356,62.329,62.659,375894,0
+LXP.US,D,20211122,000000,62.822,63.562,62.3665,62.6175,289233,0
+LXP.US,D,20211123,000000,62.45,63.257,62.125,62.701,296509,0
+LXP.US,D,20211124,000000,62.659,63.194,62.3665,63.0265,301203,0
+LXP.US,D,20211126,000000,61.6315,62.3665,60.9295,61.832,218083,0
+LXP.US,D,20211129,000000,62.125,62.659,61.774,61.9165,556706,0
+LXP.US,D,20211130,000000,61.4235,62.3875,61.014,61.9165,866522,0
+LXP.US,D,20211201,000000,62.576,63.6445,61.0555,61.097,483766,0
+LXP.US,D,20211202,000000,61.464,62.45,61.2295,62.1655,499789,0
+LXP.US,D,20211203,000000,62.329,62.534,61.5895,62.2085,550196,0
+LXP.US,D,20211206,000000,62.701,63.399,62.125,62.659,690185,0
+LXP.US,D,20211207,000000,62.944,63.194,62.329,62.576,452060,0
+LXP.US,D,20211208,000000,62.784,63.7285,62.4925,63.277,892171,0
+LXP.US,D,20211209,000000,62.944,63.2355,62.0405,62.6175,338185,0
+LXP.US,D,20211210,000000,62.822,62.9015,62.2285,62.701,346648,0
+LXP.US,D,20211213,000000,62.329,64.0125,62.083,63.6445,569214,0
+LXP.US,D,20211214,000000,63.52,63.6445,62.4925,62.701,389267,0
+LXP.US,D,20211215,000000,62.944,63.3195,62.4925,62.944,945160,0
+LXP.US,D,20211216,000000,62.944,63.298,62.4085,62.985,541117,0
+LXP.US,D,20211217,000000,62.9015,63.277,61.7895,62.0405,1307577,0
+LXP.US,D,20211220,000000,61.5485,62.083,61.118,61.957,375556,0
+LXP.US,D,20211221,000000,62.3665,62.985,61.9165,62.1655,379730,0
+LXP.US,D,20211222,000000,61.853,62.822,61.7895,62.3665,637848,0
+LXP.US,D,20211223,000000,62.659,63.277,62.2665,62.6175,777674,0
+LXP.US,D,20211227,000000,62.784,63.7285,62.6175,63.7285,299889,0
+LXP.US,D,20211228,000000,63.7285,64.4265,63.194,64.4265,214799,0
+LXP.US,D,20211229,000000,64.589,64.777,63.933,64.6735,206194,0
+LXP.US,D,20211230,000000,64.7145,65.049,64.5305,64.84,210292,0
+LXP.US,D,20211231,000000,64.9645,65.253,64.6735,64.756,295062,0
+LXP.US,D,20220103,000000,65.007,65.049,63.39,64.0925,662864,0
+LXP.US,D,20220104,000000,64.0925,64.5515,62.952,63.3065,381342,0
+LXP.US,D,20220105,000000,63.181,63.3065,60.8585,60.9845,369210,0
+LXP.US,D,20220106,000000,60.8585,61.335,60.2365,60.4455,269361,0
+LXP.US,D,20220107,000000,60.1945,60.382,59.655,59.74,446611,0
+LXP.US,D,20220110,000000,59.573,59.823,58.5775,58.9955,507729,0
+LXP.US,D,20220111,000000,59.284,59.284,58.4945,58.954,369058,0
+LXP.US,D,20220112,000000,58.871,59.451,58.8285,59.117,335577,0
+LXP.US,D,20220113,000000,59.284,59.3675,58.5775,58.746,330029,0
+LXP.US,D,20220114,000000,58.6195,58.8505,57.998,58.661,324046,0
+LXP.US,D,20220118,000000,58.458,58.661,57.8345,58.249,456049,0
+LXP.US,D,20220119,000000,58.5775,58.746,57.2535,57.2535,394680,0
+LXP.US,D,20220120,000000,57.3375,58.6,57.2125,57.7515,624148,0
+LXP.US,D,20220121,000000,57.914,58.9955,57.877,58.787,1070856,0
+LXP.US,D,20220124,000000,58.661,58.661,56.9615,57.998,767225,0
+LXP.US,D,20220125,000000,57.317,59.3675,57.087,59.075,771729,0
+LXP.US,D,20220126,000000,59.284,60.4455,58.3745,59.117,863014,0
+LXP.US,D,20220127,000000,59.075,60.154,57.998,58.249,491060,0
+LXP.US,D,20220128,000000,58.332,59.74,57.626,59.74,534709,0
+LXP.US,D,20220131,000000,63.264,63.4325,61.482,61.7315,1167857,0
+LXP.US,D,20220201,000000,61.482,62.4965,61.482,62.146,965404,0
+LXP.US,D,20220202,000000,62.392,63.804,62.3125,63.553,796699,0
+LXP.US,D,20220203,000000,63.098,63.553,62.6425,63.055,712403,0
+LXP.US,D,20220204,000000,62.809,63.3065,61.689,62.475,891157,0
+LXP.US,D,20220207,000000,62.146,62.517,61.853,62.104,640916,0
+LXP.US,D,20220208,000000,62.601,65.98,62.601,63.9285,1737496,0
+LXP.US,D,20220209,000000,64.2175,64.9645,63.9495,64.2175,782535,0
+LXP.US,D,20220210,000000,63.4485,64.568,62.93,63.2235,936743,0
+LXP.US,D,20220211,000000,63.595,64.5515,63.181,63.7195,591558,0
+LXP.US,D,20220214,000000,63.9715,64.1335,62.83,62.93,659624,0
+LXP.US,D,20220215,000000,63.348,63.825,62.621,62.7265,1043196,0
+LXP.US,D,20220216,000000,63.0145,63.636,62.5585,63.4325,397223,0
+LXP.US,D,20220217,000000,63.2235,63.553,62.789,63.2235,431752,0
+LXP.US,D,20220218,000000,62.8515,63.39,62.601,62.8515,356925,0
+LXP.US,D,20220222,000000,62.8515,63.0145,62.062,62.6425,530571,0
+LXP.US,D,20220223,000000,62.973,63.3065,61.564,61.564,506109,0
+LXP.US,D,20220224,000000,61.2145,63.39,60.571,63.264,798262,0
+LXP.US,D,20220225,000000,63.264,64.9435,63.264,64.882,585740,0
+LXP.US,D,20220228,000000,64.3005,64.8775,63.2235,64.0925,755746,0
+LXP.US,D,20220301,000000,64.0075,64.3845,63.348,64.259,631918,0
+LXP.US,D,20220302,000000,64.4265,64.882,64.05,64.509,608965,0
+LXP.US,D,20220303,000000,64.882,65.253,64.0925,64.7975,930169,0
+LXP.US,D,20220304,000000,64.4265,65.834,64.259,65.834,473166,0
+LXP.US,D,20220307,000000,65.875,66.084,64.4265,64.509,530127,0
+LXP.US,D,20220308,000000,64.63,65.2115,64.05,64.4265,533280,0
+LXP.US,D,20220309,000000,65.5875,65.5875,64.0075,64.1335,627534,0
+LXP.US,D,20220310,000000,63.636,64.2175,63.3275,64.1335,478001,0
+LXP.US,D,20220311,000000,64.2175,64.84,63.636,63.846,313922,0
+LXP.US,D,20220314,000000,64.0075,64.63,63.2435,63.636,421705,0
+LXP.US,D,20220315,000000,64.0075,64.1335,63.3275,63.9285,611759,0
+LXP.US,D,20220316,000000,64.259,64.4265,62.83,63.846,752133,0
+LXP.US,D,20220317,000000,63.636,64.84,63.348,64.342,414608,0
+LXP.US,D,20220318,000000,64.175,64.923,63.4735,64.84,950819,0
+LXP.US,D,20220321,000000,64.7975,65.378,64.5305,64.84,283569,0
+LXP.US,D,20220322,000000,65.2115,65.3365,64.3845,65.0885,391569,0
+LXP.US,D,20220323,000000,64.923,65.0885,63.8865,63.9715,300977,0
+LXP.US,D,20220324,000000,64.0075,64.509,63.678,64.3005,521651,0
+LXP.US,D,20220325,000000,64.63,65.1275,64.1125,65.1275,547901,0
+LXP.US,D,20220328,000000,65.253,65.5875,64.882,65.42,258355,0
+LXP.US,D,20220329,000000,65.7495,66.7695,65.2315,66.498,700582,0
+LXP.US,D,20220330,000000,66.456,66.7485,65.4535,65.954,584260,0
+LXP.US,D,20220331,000000,66.038,66.8525,65.558,65.5785,609118,0
+LXP.US,D,20220401,000000,65.662,66.9575,65.4325,66.7895,1020967,0
+LXP.US,D,20220404,000000,66.8735,66.8735,63.866,64.6595,1215105,0
+LXP.US,D,20220405,000000,64.409,65.725,64.262,64.4515,688736,0
+LXP.US,D,20220406,000000,64.159,65.1815,64.117,64.9935,576044,0
+LXP.US,D,20220407,000000,64.744,65.5785,64.409,65.286,629010,0
+LXP.US,D,20220408,000000,59.021,59.021,53.0905,56.056,3689054,0
+LXP.US,D,20220411,000000,55.8475,56.3895,54.6355,55.4705,1572520,0
+LXP.US,D,20220412,000000,55.4705,56.3895,54.133,54.594,1224773,0
+LXP.US,D,20220413,000000,54.7185,56.89,54.7185,56.6815,893777,0
+LXP.US,D,20220414,000000,56.473,56.932,55.429,55.512,1272859,0
+LXP.US,D,20220418,000000,55.136,55.951,54.865,55.3445,873553,0
+LXP.US,D,20220419,000000,55.6375,56.432,54.928,55.2205,930409,0
+LXP.US,D,20220420,000000,55.178,55.971,55.178,55.595,823938,0
+LXP.US,D,20220421,000000,55.679,55.8475,54.801,54.844,660614,0
+LXP.US,D,20220422,000000,54.844,55.095,54.5095,54.7185,578098,0
+LXP.US,D,20220425,000000,54.801,55.3445,54.468,55.2625,738683,0
+LXP.US,D,20220426,000000,54.677,55.4705,54.133,54.133,613460,0
+LXP.US,D,20220427,000000,54.342,54.99,53.716,53.9245,585346,0
+LXP.US,D,20220428,000000,54.3845,54.8845,53.5495,54.6355,288982,0
+LXP.US,D,20220429,000000,54.2175,54.405,52.2335,52.4215,1017077,0
+LXP.US,D,20220502,000000,52.629,53.152,50.6455,51.6275,749317,0
+LXP.US,D,20220503,000000,51.6275,52.61,51.481,52.1705,476778,0
+LXP.US,D,20220504,000000,52.337,52.671,51.2935,52.5045,590085,0
+LXP.US,D,20220505,000000,51.67,52.629,49.0593,49.6642,769368,0
+LXP.US,D,20220506,000000,49.1224,49.644,48.2656,48.7462,468762,0
+LXP.US,D,20220509,000000,48.2442,48.4108,46.8043,46.9923,581246,0
+LXP.US,D,20220510,000000,47.409,47.9526,46.0721,46.7413,697913,0
+LXP.US,D,20220511,000000,46.7816,47.326,45.7384,46.1977,616242,0
+LXP.US,D,20220512,000000,46.5314,47.4921,46.3646,47.2837,1026724,0
+LXP.US,D,20220513,000000,48.0772,48.8708,47.7227,48.7462,614578,0
+LXP.US,D,20220516,000000,48.6624,48.7874,47.9107,48.2031,319403,0
+LXP.US,D,20220517,000000,48.6198,48.9964,48.0772,48.9542,384743,0
+LXP.US,D,20220518,000000,48.4108,48.8291,46.5736,46.7816,647715,0
+LXP.US,D,20220519,000000,46.6152,47.1992,46.1137,46.1137,564690,0
+LXP.US,D,20220520,000000,46.6152,46.6991,45.278,46.2392,385146,0
+LXP.US,D,20220523,000000,46.7816,47.158,46.2813,46.9923,421481,0
+LXP.US,D,20220524,000000,46.4068,47.7432,45.7799,47.4921,549885,0
+LXP.US,D,20220525,000000,47.4499,47.9932,47.2213,47.5756,395697,0
+LXP.US,D,20220526,000000,47.7432,48.2031,47.7432,47.7847,261732,0
+LXP.US,D,20220527,000000,48.2442,49.247,48.0982,48.8291,299043,0
+LXP.US,D,20220531,000000,48.2442,48.5374,47.8262,48.2857,589160,0
+LXP.US,D,20220601,000000,48.3692,48.5374,47.409,48.1612,583117,0
+LXP.US,D,20220602,000000,48.1612,48.2857,47.2837,48.2442,399818,0
+LXP.US,D,20220603,000000,47.6174,47.8686,46.8654,46.9923,539656,0
+LXP.US,D,20220606,000000,47.5756,47.5756,46.5944,47.326,457533,0
+LXP.US,D,20220607,000000,47.326,47.8262,46.9923,47.8262,349349,0
+LXP.US,D,20220608,000000,47.4921,47.8262,46.6991,47.3672,518902,0
+LXP.US,D,20220609,000000,47.2837,47.4499,46.3237,46.4475,408230,0
+LXP.US,D,20220610,000000,45.947,46.0931,45.2366,45.278,685246,0
+LXP.US,D,20220613,000000,44.067,44.4012,43.1484,43.3572,580953,0
+LXP.US,D,20220614,000000,43.3992,43.6078,42.3132,42.7726,966152,0
+LXP.US,D,20220615,000000,43.3153,44.1089,42.7726,43.2739,1137291,0
+LXP.US,D,20220616,000000,42.7308,42.9815,41.6864,41.937,939759,0
+LXP.US,D,20220617,000000,42.2713,43.2946,42.2294,42.9815,955162,0
+LXP.US,D,20220621,000000,43.3992,44.067,43.2739,43.4824,412471,0
+LXP.US,D,20220622,000000,43.065,44.2552,42.7932,43.5247,414038,0
+LXP.US,D,20220623,000000,43.4824,44.8194,43.4824,44.6516,280791,0
+LXP.US,D,20220624,000000,45.0697,46.0301,44.8612,45.905,560109,0
+LXP.US,D,20220627,000000,46.0301,46.3854,45.4454,45.5709,430474,0
+LXP.US,D,20220628,000000,45.8634,46.0931,45.278,45.3622,395997,0
+LXP.US,D,20220629,000000,45.1089,45.2569,44.5176,45.1934,423954,0
+LXP.US,D,20220630,000000,44.6441,46.0379,44.5592,45.3622,474501,0
+LXP.US,D,20220701,000000,45.1934,45.7849,44.7494,45.5318,589722,0
+LXP.US,D,20220705,000000,45.0662,45.6154,44.6441,45.6154,495655,0
+LXP.US,D,20220706,000000,45.404,45.8689,44.8976,45.0244,532170,0
+LXP.US,D,20220707,000000,45.1512,45.404,44.6441,44.7716,486049,0
+LXP.US,D,20220708,000000,44.8555,45.13,44.3484,44.5176,435766,0
+LXP.US,D,20220711,000000,44.6018,44.8555,44.0951,44.5176,357547,0
+LXP.US,D,20220712,000000,44.5176,45.7209,44.4754,44.7716,458726,0
+LXP.US,D,20220713,000000,44.3484,44.8133,43.7148,44.4332,474519,0
+LXP.US,D,20220714,000000,43.7148,44.1164,43.2924,43.4617,404602,0
+LXP.US,D,20220715,000000,43.9682,44.0951,43.166,43.7148,461082,0
+LXP.US,D,20220718,000000,44.1374,44.2635,42.7858,42.9545,262604,0
+LXP.US,D,20220719,000000,43.3771,43.9898,43.3559,43.884,871207,0
+LXP.US,D,20220720,000000,43.9262,44.5176,43.7358,43.9262,509072,0
+LXP.US,D,20220721,000000,43.7572,44.7915,43.504,44.6862,447709,0
+LXP.US,D,20220722,000000,44.9816,45.2997,44.5176,45.0662,255700,0
+LXP.US,D,20220725,000000,45.1512,45.7,44.8133,45.5318,419920,0
+LXP.US,D,20220726,000000,45.3622,45.7424,45.1512,45.3622,189882,0
+LXP.US,D,20220727,000000,45.3622,45.489,44.6018,45.1089,203626,0
+LXP.US,D,20220728,000000,45.4463,45.9538,45.1089,45.7849,191951,0
+LXP.US,D,20220729,000000,45.7,46.4605,45.489,46.3331,535432,0
+LXP.US,D,20220801,000000,45.995,46.1224,45.3195,45.7424,374285,0
+LXP.US,D,20220802,000000,45.7,45.995,45.2772,45.2772,307513,0
+LXP.US,D,20220803,000000,45.489,45.763,45.1512,45.1512,306737,0
+LXP.US,D,20220804,000000,45.1512,45.5736,44.6441,45.1089,248407,0
+LXP.US,D,20220805,000000,44.9816,45.7,44.7075,45.7,254352,0
+LXP.US,D,20220808,000000,45.7424,46.1648,44.9398,45.404,283561,0
+LXP.US,D,20220809,000000,45.404,45.9114,45.2772,45.7424,398419,0
+LXP.US,D,20220810,000000,46.2488,46.714,46.1224,46.5031,323108,0
+LXP.US,D,20220811,000000,47.0087,47.3893,46.714,46.8825,225603,0
+LXP.US,D,20220812,000000,47.263,47.601,47.0726,47.601,214211,0
+LXP.US,D,20220815,000000,47.6427,47.9383,47.3471,47.8538,156403,0
+LXP.US,D,20220816,000000,47.9813,47.9813,47.3893,47.432,359101,0
+LXP.US,D,20220817,000000,47.1781,47.3471,46.7765,47.0942,216046,0
+LXP.US,D,20220818,000000,47.0942,47.3471,46.8825,47.1781,227284,0
+LXP.US,D,20220819,000000,47.0942,47.1574,46.4184,46.5866,231478,0
+LXP.US,D,20220822,000000,46.2063,46.2063,44.8337,44.9398,413930,0
+LXP.US,D,20220823,000000,44.6441,45.2357,44.5176,44.5176,309272,0
+LXP.US,D,20220824,000000,44.6018,45.1089,44.4332,44.7289,192120,0
+LXP.US,D,20220825,000000,44.7716,45.4463,44.6862,45.2357,184004,0
+LXP.US,D,20220826,000000,45.3622,45.3622,43.9682,44.0104,318899,0
+LXP.US,D,20220829,000000,43.884,44.1374,43.5458,43.5458,218884,0
+LXP.US,D,20220830,000000,43.7572,43.7572,42.8492,42.9125,566605,0
+LXP.US,D,20220831,000000,43.2501,43.4194,42.4478,42.4901,605527,0
+LXP.US,D,20220901,000000,42.3634,42.5746,41.8355,42.4901,271106,0
+LXP.US,D,20220902,000000,42.9969,43.1449,42.3846,42.7012,578283,0
+LXP.US,D,20220906,000000,42.7436,43.0394,42.4901,42.8704,511987,0
+LXP.US,D,20220907,000000,43.0394,44.0951,43.0394,44.053,637439,0
+LXP.US,D,20220908,000000,43.6722,44.2007,43.4194,43.6304,285066,0
+LXP.US,D,20220909,000000,43.7572,44.3273,43.5881,44.0951,220946,0
+LXP.US,D,20220912,000000,44.4332,44.8764,44.4118,44.5176,306362,0
+LXP.US,D,20220913,000000,43.5458,43.7572,42.0678,42.1944,364376,0
+LXP.US,D,20220914,000000,42.0256,42.1944,40.9907,41.223,626709,0
+LXP.US,D,20220915,000000,41.1385,41.8565,41.054,41.1807,474465,0
+LXP.US,D,20220916,000000,40.8428,41.6031,40.6105,41.6031,1901786,0
+LXP.US,D,20220919,000000,41.2652,42.0888,41.1385,41.4764,632034,0
+LXP.US,D,20220920,000000,41.0117,41.392,40.1671,41.1807,559561,0
+LXP.US,D,20220921,000000,41.5608,42.4478,41.3286,41.5608,538791,0
+LXP.US,D,20220922,000000,41.4764,41.4975,40.9695,41.1807,386067,0
+LXP.US,D,20220923,000000,41.054,41.2652,40.1248,40.5894,375615,0
+LXP.US,D,20220926,000000,40.2937,40.336,38.5831,38.8578,449987,0
+LXP.US,D,20220927,000000,39.1111,39.2378,37.2106,37.2106,488897,0
+LXP.US,D,20220928,000000,37.4639,39.449,37.2106,39.2378,703316,0
+LXP.US,D,20220929,000000,39.1096,39.4091,38.0183,38.5532,673626,0
+LXP.US,D,20220930,000000,38.81,39.623,38.7244,39.1951,609890,0
+LXP.US,D,20221003,000000,39.6658,40.0937,39.4518,39.794,507696,0
+LXP.US,D,20221004,000000,40.3076,41.0778,40.2006,40.6072,614749,0
+LXP.US,D,20221005,000000,40.0081,40.0081,38.6601,39.4091,454389,0
+LXP.US,D,20221006,000000,39.4091,39.5587,38.7458,38.8956,331539,0
+LXP.US,D,20221007,000000,38.596,39.0026,38.2109,38.382,469848,0
+LXP.US,D,20221010,000000,38.5104,38.9384,38.3392,38.382,233969,0
+LXP.US,D,20221011,000000,38.2109,38.8956,37.8258,38.7244,361004,0
+LXP.US,D,20221012,000000,38.7244,38.9384,38.2109,38.7244,299339,0
+LXP.US,D,20221013,000000,38.0396,40.4787,37.6973,40.3931,473124,0
+LXP.US,D,20221014,000000,41.0778,41.1205,39.0026,39.2806,427822,0
+LXP.US,D,20221017,000000,40.0937,40.6498,40.0081,40.4787,276418,0
+LXP.US,D,20221018,000000,41.2918,41.5912,40.4787,40.6927,262728,0
+LXP.US,D,20221019,000000,40.2647,40.436,39.0453,39.2806,412632,0
+LXP.US,D,20221020,000000,39.0666,39.73,38.6816,38.7672,249417,0
+LXP.US,D,20221021,000000,39.0239,39.4091,38.2965,39.3234,410544,0
+LXP.US,D,20221024,000000,39.5374,39.7513,39.1096,39.4091,283541,0
+LXP.US,D,20221025,000000,39.5374,40.7784,39.3234,40.6498,404443,0
+LXP.US,D,20221026,000000,40.3503,41.035,40.2862,40.6498,295367,0
+LXP.US,D,20221027,000000,40.9065,41.3988,40.6714,40.9065,279430,0
+LXP.US,D,20221028,000000,40.9494,42.0619,40.7355,41.8052,321703,0
+LXP.US,D,20221031,000000,41.5057,41.5698,40.8767,41.4201,511306,0
+LXP.US,D,20221101,000000,41.7624,42.0619,41.5057,41.848,314240,0
+LXP.US,D,20221102,000000,41.5912,42.1903,40.821,41.035,419006,0
+LXP.US,D,20221103,000000,40.6498,43.7305,39.9654,43.4742,501205,0
+LXP.US,D,20221104,000000,43.945,44.0516,42.5755,43.26,378965,0
+LXP.US,D,20221107,000000,43.3883,44.6725,43.3883,44.2872,500517,0
+LXP.US,D,20221108,000000,44.4154,44.5006,43.1746,43.5169,331565,0
+LXP.US,D,20221109,000000,43.5169,44.0302,42.875,42.9178,233119,0
+LXP.US,D,20221110,000000,43.9874,46.1273,43.9874,46.1273,326137,0
+LXP.US,D,20221111,000000,46.0839,46.2767,44.6076,45.1426,592388,0
+LXP.US,D,20221114,000000,44.9282,45.207,44.0728,44.0728,271734,0
+LXP.US,D,20221115,000000,44.8004,45.0148,43.26,44.1158,753257,0
+LXP.US,D,20221116,000000,44.1585,44.3084,43.5169,43.7733,305404,0
+LXP.US,D,20221117,000000,43.3883,44.33,43.1317,44.2442,431816,0
+LXP.US,D,20221118,000000,45.1854,45.656,44.715,44.8856,531528,0
+LXP.US,D,20221121,000000,44.9713,45.0576,43.4742,43.9018,325068,0
+LXP.US,D,20221122,000000,43.8592,44.3084,43.4098,44.1585,730389,0
+LXP.US,D,20221123,000000,44.1585,44.3726,43.6025,44.2872,528759,0
+LXP.US,D,20221125,000000,44.2016,44.3942,43.795,43.9874,205498,0
+LXP.US,D,20221128,000000,43.945,45.0945,43.1103,43.1746,758988,0
+LXP.US,D,20221129,000000,43.0461,45.2709,42.7894,44.7577,919033,0
+LXP.US,D,20221130,000000,44.4154,46.0411,43.6879,46.0411,562509,0
+LXP.US,D,20221201,000000,46.4694,46.9829,45.3999,46.0411,575173,0
+LXP.US,D,20221202,000000,45.4854,46.2977,45.1854,45.8703,1345055,0
+LXP.US,D,20221205,000000,45.6136,45.763,44.5868,44.715,441343,0
+LXP.US,D,20221206,000000,44.6725,44.9505,43.3028,43.816,458821,0
+LXP.US,D,20221207,000000,43.6453,45.5066,43.6453,45.3136,555544,0
+LXP.US,D,20221208,000000,45.5709,45.8483,44.8222,45.1426,439140,0
+LXP.US,D,20221209,000000,44.6725,45.2709,44.6725,45.2709,325778,0
+LXP.US,D,20221212,000000,45.1854,45.3564,44.4797,45.3564,489521,0
+LXP.US,D,20221213,000000,46.6834,46.9829,45.7424,46.1273,367027,0
+LXP.US,D,20221214,000000,46.2123,46.9829,45.656,45.8703,281272,0
+LXP.US,D,20221215,000000,45.5282,45.9342,44.736,45.0576,372817,0
+LXP.US,D,20221216,000000,44.2872,44.6929,42.9391,44.1585,2109770,0
+LXP.US,D,20221219,000000,44.0728,44.2442,43.0461,43.3883,411830,0
+LXP.US,D,20221220,000000,43.2174,43.7524,42.768,43.3455,350343,0
+LXP.US,D,20221221,000000,43.6879,44.4154,43.4742,43.7305,269227,0
+LXP.US,D,20221222,000000,43.3883,43.8592,42.8535,43.7733,239128,0
+LXP.US,D,20221223,000000,43.6453,44.2872,43.6453,44.1585,212237,0
+LXP.US,D,20221227,000000,44.2872,44.6725,44.1158,44.33,249638,0
+LXP.US,D,20221228,000000,44.5868,44.715,43.1531,43.3028,390117,0
+LXP.US,D,20221229,000000,43.776,44.3374,43.6248,43.819,256343,0
+LXP.US,D,20221230,000000,43.6897,43.819,42.8262,43.258,1634903,0
+LXP.US,D,20230103,000000,43.9053,44.553,43.409,44.2077,396383,0
+LXP.US,D,20230104,000000,44.8124,46.2799,44.4238,45.8479,571905,0
+LXP.US,D,20230105,000000,45.6322,45.6322,44.2077,44.2507,259488,0
+LXP.US,D,20230106,000000,44.4668,45.7616,44.4668,45.6322,197368,0
+LXP.US,D,20230109,000000,45.4594,46.0214,45.287,45.8479,391306,0
+LXP.US,D,20230110,000000,45.8479,46.1073,45.5246,45.9776,717516,0
+LXP.US,D,20230111,000000,46.4526,48.1364,46.4526,48.0071,605289,0
+LXP.US,D,20230112,000000,48.3955,48.8267,47.6615,48.8267,411950,0
+LXP.US,D,20230113,000000,48.4812,48.8485,48.373,48.7414,166470,0
+LXP.US,D,20230117,000000,48.913,49.086,48.0935,48.3526,230646,0
+LXP.US,D,20230118,000000,48.3086,48.6765,47.4878,47.8773,386218,0
+LXP.US,D,20230119,000000,47.7484,48.0935,47.3804,47.7909,311982,0
+LXP.US,D,20230120,000000,47.9207,48.4812,47.4451,48.4812,255713,0
+LXP.US,D,20230123,000000,48.3086,49.3234,48.0071,49.1286,232295,0
+LXP.US,D,20230124,000000,49.1722,49.4091,48.3955,49.1722,155847,0
+LXP.US,D,20230125,000000,48.9998,48.9998,48.2228,48.6968,222605,0
+LXP.US,D,20230126,000000,48.7414,49.6254,48.7414,49.4751,285121,0
+LXP.US,D,20230127,000000,49.1722,49.8628,49.1286,49.6041,246321,0
+LXP.US,D,20230130,000000,49.1722,49.6475,48.6765,48.8703,380267,0
+LXP.US,D,20230131,000000,48.8703,49.9706,48.8703,49.8628,653164,0
+LXP.US,D,20230201,000000,49.6475,50.3815,49.2368,49.9932,407199,0
+LXP.US,D,20230202,000000,50.5535,51.4605,50.273,50.985,850199,0
+LXP.US,D,20230203,000000,50.5535,50.64,49.907,50.3815,364701,0
+LXP.US,D,20230206,000000,49.7337,50.0795,49.4529,49.9494,204839,0
+LXP.US,D,20230207,000000,49.4751,50.209,48.913,49.777,321183,0
+LXP.US,D,20230208,000000,49.4318,49.9932,49.1286,49.2159,251880,0
+LXP.US,D,20230209,000000,49.6041,49.6475,48.6106,49.0424,423208,0
+LXP.US,D,20230210,000000,48.9566,49.1722,48.5897,48.9998,321320,0
+LXP.US,D,20230213,000000,49.2159,49.6908,49.0424,49.4318,263531,0
+LXP.US,D,20230214,000000,49.1722,49.5174,48.5684,48.7414,351705,0
+LXP.US,D,20230215,000000,48.1794,48.9998,48.1794,48.9998,439445,0
+LXP.US,D,20230216,000000,48.5684,49.1286,47.4451,48.3526,517550,0
+LXP.US,D,20230217,000000,48.6968,49.1286,47.9636,48.2666,538829,0
+LXP.US,D,20230221,000000,47.7909,47.9852,46.8191,47.3161,537255,0
+LXP.US,D,20230222,000000,47.6178,48.0935,45.5889,45.805,522215,0
+LXP.US,D,20230223,000000,46.064,46.733,45.6322,46.3237,473031,0
+LXP.US,D,20230224,000000,45.6322,45.7616,44.736,45.0707,381262,0
+LXP.US,D,20230227,000000,45.7191,45.7191,44.7258,44.9416,428469,0
+LXP.US,D,20230228,000000,44.8555,45.805,44.7693,45.0279,612128,0
+LXP.US,D,20230301,000000,44.6396,45.179,44.1212,44.3806,260358,0
+LXP.US,D,20230302,000000,44.2507,44.9847,44.2507,44.9416,314612,0
+LXP.US,D,20230303,000000,45.3302,45.5025,44.6828,45.3302,410827,0
+LXP.US,D,20230306,000000,45.2439,45.2439,44.4238,44.5962,510907,0
+LXP.US,D,20230307,000000,44.6396,44.8555,43.5602,43.9053,958344,0
+LXP.US,D,20230308,000000,44.035,44.1646,43.6034,44.078,658079,0
+LXP.US,D,20230309,000000,44.2507,44.4238,43.5169,43.6466,350396,0
+LXP.US,D,20230310,000000,43.5602,43.6897,42.0058,42.6535,532829,0
+LXP.US,D,20230313,000000,42.265,43.2362,42.0491,42.4808,399394,0
+LXP.US,D,20230314,000000,43.4305,43.9703,42.6751,43.2148,328484,0
+LXP.US,D,20230315,000000,42.3944,43.3874,42.3513,43.042,425515,0
+LXP.US,D,20230316,000000,42.3944,43.1499,42.0058,42.9558,384030,0
+LXP.US,D,20230317,000000,42.7831,42.7831,41.8548,42.0923,954157,0
+LXP.US,D,20230320,000000,42.3944,42.9988,42.157,42.6535,404437,0
+LXP.US,D,20230321,000000,43.0852,43.2362,42.2002,42.5672,667486,0
+LXP.US,D,20230322,000000,42.1786,42.4376,40.9266,41.013,387927,0
+LXP.US,D,20230323,000000,41.2288,41.5526,40.387,40.5814,296331,0
+LXP.US,D,20230324,000000,40.4085,41.9196,40.2359,41.8764,283122,0
+LXP.US,D,20230327,000000,42.3513,42.7183,41.9844,42.3944,270025,0
+LXP.US,D,20230328,000000,42.0491,42.6104,41.7038,42.6104,311512,0
+LXP.US,D,20230329,000000,43.1284,43.4305,42.6535,43.3874,340307,0
+LXP.US,D,20230330,000000,43.8211,43.8866,43.4944,43.7777,313417,0
+LXP.US,D,20230331,000000,44.257,44.954,44.0389,44.9106,496012,0
+LXP.US,D,20230403,000000,44.867,45.215,43.6034,43.8648,654306,0
+LXP.US,D,20230404,000000,43.8211,43.843,42.8847,43.2984,455493,0
+LXP.US,D,20230405,000000,43.1678,43.5816,42.9501,43.342,545835,0
+LXP.US,D,20230406,000000,43.7777,43.7777,42.9283,43.1243,687228,0
+LXP.US,D,20230410,000000,42.9064,43.0807,42.253,42.645,689225,0
+LXP.US,D,20230411,000000,42.6016,42.8193,42.3115,42.4273,565778,0
+LXP.US,D,20230412,000000,42.9501,43.2114,42.3402,42.4708,464004,0
+LXP.US,D,20230413,000000,42.2965,42.558,41.8609,42.1659,773945,0
+LXP.US,D,20230414,000000,42.0788,42.253,41.1422,41.469,1114366,0
+LXP.US,D,20230417,000000,41.5561,41.8176,41.0334,41.7739,970582,0
+LXP.US,D,20230418,000000,41.8176,42.1224,41.4036,41.5561,328139,0
+LXP.US,D,20230419,000000,41.2076,42.0788,40.9245,42.0353,442785,0
+LXP.US,D,20230420,000000,41.8176,42.1659,41.5343,41.8609,236726,0
+LXP.US,D,20230421,000000,42.2096,42.3402,41.4908,42.0788,215217,0
+LXP.US,D,20230424,000000,42.2096,42.2096,41.2948,41.7302,282530,0
+LXP.US,D,20230425,000000,41.2511,41.5996,40.38,40.5105,458618,0
+LXP.US,D,20230426,000000,40.2058,40.8373,39.596,39.8137,452744,0
+LXP.US,D,20230427,000000,39.9879,40.4235,39.879,40.3364,385224,0
+LXP.US,D,20230428,000000,40.3364,41.2511,40.3364,40.9463,449857,0
+LXP.US,D,20230501,000000,40.8592,41.1204,40.293,40.5542,402965,0
+LXP.US,D,20230502,000000,40.4671,41.1858,40.0859,40.5542,1448404,0
+LXP.US,D,20230503,000000,42.2096,42.645,41.4255,42.0353,838644,0
+LXP.US,D,20230504,000000,41.5561,41.7956,41.0334,41.4255,446913,0
+LXP.US,D,20230505,000000,41.8609,42.1224,41.469,42.0788,459572,0
+LXP.US,D,20230508,000000,42.0788,42.4273,41.8176,42.1224,475882,0
+LXP.US,D,20230509,000000,41.9046,42.2965,41.3818,41.9916,481709,0
+LXP.US,D,20230510,000000,42.3838,43.2549,41.469,43.0371,857767,0
+LXP.US,D,20230511,000000,42.6016,42.7322,42.057,42.5145,302015,0
+LXP.US,D,20230512,000000,42.6016,42.863,42.3184,42.7757,305355,0
+LXP.US,D,20230515,000000,43.4727,44.235,43.342,43.4291,426486,0
+LXP.US,D,20230516,000000,43.1678,43.2549,42.863,42.9064,630657,0
+LXP.US,D,20230517,000000,43.1678,43.8648,42.863,43.7777,427303,0
+LXP.US,D,20230518,000000,43.4291,44.4092,43.4291,44.2134,460696,0
+LXP.US,D,20230519,000000,44.5616,44.736,43.8648,44.257,358819,0
+LXP.US,D,20230522,000000,44.1695,44.8883,44.0609,44.605,258476,0
+LXP.US,D,20230523,000000,44.6486,45.3023,44.5616,44.692,330173,0
+LXP.US,D,20230524,000000,44.5179,44.5179,43.7777,43.8211,310193,0
+LXP.US,D,20230525,000000,43.7777,43.8648,42.9064,43.2549,426517,0
+LXP.US,D,20230526,000000,43.2549,44.2134,43.1678,44.0824,369702,0
+LXP.US,D,20230530,000000,44.431,45.0846,44.257,44.5179,477308,0
+LXP.US,D,20230531,000000,44.605,45.2587,44.3005,45.041,959068,0
+LXP.US,D,20230601,000000,44.78,45.4332,44.5179,45.2587,476320,0
+LXP.US,D,20230602,000000,45.8246,46.5004,45.6074,46.1301,428364,0
+LXP.US,D,20230605,000000,45.9561,45.9561,44.954,45.3023,384739,0
+LXP.US,D,20230606,000000,45.4332,46.2606,45.2587,46.0429,404982,0
+LXP.US,D,20230607,000000,46.3475,46.7829,46.1301,46.5221,678838,0
+LXP.US,D,20230608,000000,46.3909,46.4133,45.5638,45.7812,522869,0
+LXP.US,D,20230609,000000,45.7379,45.8685,44.3876,44.3876,688243,0
+LXP.US,D,20230612,000000,44.344,44.605,44.1479,44.431,838930,0
+LXP.US,D,20230613,000000,44.2134,45.1934,44.2134,44.736,758717,0
+LXP.US,D,20230614,000000,44.9106,45.346,44.5616,44.78,554361,0
+LXP.US,D,20230615,000000,44.5179,45.1498,44.4744,44.954,833234,0
+LXP.US,D,20230616,000000,45.4332,45.4544,44.7142,44.954,1514425,0
+LXP.US,D,20230620,000000,44.6486,44.692,43.9954,43.9954,362191,0
+LXP.US,D,20230621,000000,43.6905,43.8211,43.146,43.2549,566665,0
+LXP.US,D,20230622,000000,43.2984,43.4509,41.8176,41.8609,495089,0
+LXP.US,D,20230623,000000,41.4255,41.8176,40.5105,40.5978,1402892,0
+LXP.US,D,20230626,000000,40.5978,41.9264,40.5105,41.7739,462957,0
+LXP.US,D,20230627,000000,41.9482,42.7757,41.7086,42.5145,561921,0
+LXP.US,D,20230628,000000,42.2965,42.4927,41.9916,42.2965,434991,0
+LXP.US,D,20230629,000000,41.8112,42.9104,41.7672,42.8664,331737,0
+LXP.US,D,20230630,000000,43.1302,43.306,42.2949,42.8664,603281,0
+LXP.US,D,20230703,000000,42.7344,43.3939,42.7344,43.35,155323,0
+LXP.US,D,20230705,000000,43.1741,43.8336,42.7784,43.4818,395536,0
+LXP.US,D,20230706,000000,42.9104,42.9542,42.2728,42.9104,323609,0
+LXP.US,D,20230707,000000,42.8664,43.0862,42.6466,42.7344,412823,0
+LXP.US,D,20230710,000000,42.5146,43.8776,42.4267,43.7456,703624,0
+LXP.US,D,20230711,000000,43.9215,44.9766,43.5259,44.8448,634240,0
+LXP.US,D,20230712,000000,45.5479,45.768,45.3725,45.4162,323667,0
+LXP.US,D,20230713,000000,45.3285,45.7237,45.1746,45.3285,310928,0
+LXP.US,D,20230714,000000,45.0644,45.4162,44.8448,45.1526,285744,0
+LXP.US,D,20230717,000000,45.0644,45.5921,44.537,45.5921,498588,0
+LXP.US,D,20230718,000000,45.8117,46.0315,44.7568,44.9766,353996,0
+LXP.US,D,20230719,000000,45.6362,45.9881,45.3725,45.6804,434072,0
+LXP.US,D,20230720,000000,45.5921,45.7237,44.9766,45.5479,275340,0
+LXP.US,D,20230721,000000,45.768,46.142,45.4162,45.768,247925,0
+LXP.US,D,20230724,000000,45.6362,46.2959,45.4602,46.2516,253488,0
+LXP.US,D,20230725,000000,45.9881,46.5592,45.8117,46.4271,269693,0
+LXP.US,D,20230726,000000,46.5592,47.1748,46.5592,47.043,251767,0
+LXP.US,D,20230727,000000,47.1748,47.263,45.6362,45.9438,315057,0
+LXP.US,D,20230728,000000,46.2073,46.3391,45.2186,45.2843,298360,0
+LXP.US,D,20230731,000000,45.2843,45.3946,44.0094,44.2732,678410,0
+LXP.US,D,20230801,000000,44.2732,44.4932,43.6137,43.9215,459450,0
+LXP.US,D,20230802,000000,43.7456,44.7568,43.306,43.8336,470493,0
+LXP.US,D,20230803,000000,43.6577,43.6577,42.6025,43.5259,394713,0
+LXP.US,D,20230804,000000,43.6577,44.1414,43.2621,43.6137,346735,0
+LXP.US,D,20230807,000000,43.3939,44.1414,43.1741,44.1414,428255,0
+LXP.US,D,20230808,000000,43.6577,44.0094,43.328,43.8336,234275,0
+LXP.US,D,20230809,000000,43.7456,44.0534,43.3939,43.7897,392931,0
+LXP.US,D,20230810,000000,43.8776,44.1414,43.2621,43.306,323102,0
+LXP.US,D,20230811,000000,42.9542,43.3939,42.8884,43.3939,459659,0
+LXP.US,D,20230814,000000,43.2181,43.306,42.2949,42.6025,486099,0
+LXP.US,D,20230815,000000,42.075,42.4267,41.921,42.2509,255554,0
+LXP.US,D,20230816,000000,42.3827,42.3827,41.7232,41.7232,420749,0
+LXP.US,D,20230817,000000,41.6354,41.9871,41.2396,41.3275,442004,0
+LXP.US,D,20230818,000000,40.9319,41.7232,40.9319,41.5914,248456,0
+LXP.US,D,20230821,000000,41.4155,41.4374,40.8439,41.1078,243322,0
+LXP.US,D,20230822,000000,41.3716,41.6354,40.9319,41.5914,250094,0
+LXP.US,D,20230823,000000,41.7672,42.9762,41.6731,42.9542,406747,0
+LXP.US,D,20230824,000000,42.9104,43.4159,42.3388,42.4267,532781,0
+LXP.US,D,20230825,000000,42.6905,42.851,42.119,42.2949,375382,0
+LXP.US,D,20230828,000000,42.5146,43.328,42.3827,42.3827,522980,0
+LXP.US,D,20230829,000000,42.2068,42.9104,42.1629,42.8224,735694,0
+LXP.US,D,20230830,000000,42.8224,43.284,42.7784,43.2181,299774,0
+LXP.US,D,20230831,000000,43.0862,43.372,42.7125,43.1741,523641,0
+LXP.US,D,20230901,000000,43.4818,43.7237,43.1302,43.35,310635,0
+LXP.US,D,20230905,000000,43.0422,43.1632,42.075,42.075,479499,0
+LXP.US,D,20230906,000000,42.119,42.2925,41.6354,41.8551,277776,0
+LXP.US,D,20230907,000000,41.7672,42.7565,41.7672,42.5586,261267,0
+LXP.US,D,20230908,000000,42.5586,42.8004,42.2509,42.2949,244440,0
+LXP.US,D,20230911,000000,42.4706,42.4706,41.9651,42.2949,252275,0
+LXP.US,D,20230912,000000,42.031,42.2068,41.8112,41.9431,245603,0
+LXP.US,D,20230913,000000,41.8551,42.031,41.4595,41.5474,390229,0
+LXP.US,D,20230914,000000,42.031,42.9542,42.031,42.8224,439372,0
+LXP.US,D,20230915,000000,42.5586,42.9104,42.229,42.6025,1600039,0
+LXP.US,D,20230918,000000,42.5586,43.0862,42.1541,42.6025,525857,0
+LXP.US,D,20230919,000000,42.5586,42.8664,42.3388,42.5586,243495,0
+LXP.US,D,20230920,000000,42.8664,43.306,42.4267,42.4706,312044,0
+LXP.US,D,20230921,000000,42.1629,42.1629,40.9319,40.9319,449585,0
+LXP.US,D,20230922,000000,41.0638,41.6793,40.866,41.4155,522143,0
+LXP.US,D,20230925,000000,41.1078,41.3275,40.6681,40.9758,241525,0
+LXP.US,D,20230926,000000,40.8,40.8439,39.8767,40.0525,320404,0
+LXP.US,D,20230927,000000,40.2724,40.4922,39.547,39.7008,345542,0
+LXP.US,D,20230928,000000,39.7434,40.4317,39.4326,39.8322,663601,0
+LXP.US,D,20230929,000000,40.4095,40.6093,39.3438,39.5214,533970,0
+LXP.US,D,20231002,000000,39.4326,39.6546,38.4334,38.9441,563236,0
+LXP.US,D,20231003,000000,38.7665,38.8553,37.9228,38.1448,411755,0
+LXP.US,D,20231004,000000,38.3002,38.5444,37.6119,38.5444,338157,0
+LXP.US,D,20231005,000000,38.5444,38.7665,38.0227,38.3668,766122,0
+LXP.US,D,20231006,000000,38.1004,38.6554,37.7007,38.2336,398896,0
+LXP.US,D,20231009,000000,38.1448,39.1661,38.0116,38.8997,397368,0
+LXP.US,D,20231010,000000,39.033,39.6546,38.5444,38.5889,504481,0
+LXP.US,D,20231011,000000,38.8553,39.2993,38.3002,38.8108,347371,0
+LXP.US,D,20231012,000000,38.6332,38.6332,36.9903,36.9903,860663,0
+LXP.US,D,20231013,000000,37.5231,37.7007,36.9903,37.3011,427987,0
+LXP.US,D,20231016,000000,37.6563,38.1448,37.2122,38.0559,442529,0
+LXP.US,D,20231017,000000,37.5675,38.8997,37.5675,37.9671,405441,0
+LXP.US,D,20231018,000000,37.6563,37.9228,37.2567,37.6119,445343,0
+LXP.US,D,20231019,000000,37.3455,37.5231,36.1466,36.3242,383596,0
+LXP.US,D,20231020,000000,36.5462,36.9903,36.3686,36.3686,355313,0
+LXP.US,D,20231023,000000,36.0133,36.5462,35.8801,35.9244,277917,0
+LXP.US,D,20231024,000000,36.1466,36.8348,36.1466,36.4574,386281,0
+LXP.US,D,20231025,000000,36.191,36.3686,35.0364,35.0808,1054222,0
+LXP.US,D,20231026,000000,35.4804,35.7025,34.9919,35.3915,1062399,0
+LXP.US,D,20231027,000000,35.5693,35.5693,34.5478,34.77,1086071,0
+LXP.US,D,20231030,000000,35.1696,35.436,34.4148,34.8588,1288747,0
+LXP.US,D,20231031,000000,35.3915,36.1767,34.8144,35.1252,1052251,0
+LXP.US,D,20231101,000000,35.3028,35.969,34.9018,35.3915,703429,0
+LXP.US,D,20231102,000000,36.191,36.5462,35.9912,36.191,444176,0
+LXP.US,D,20231103,000000,37.0346,37.834,36.7904,37.4788,613860,0
+LXP.US,D,20231106,000000,37.2122,37.4121,36.635,37.3011,628918,0
+LXP.US,D,20231107,000000,37.2567,37.2567,36.5683,36.7682,311334,0
+LXP.US,D,20231108,000000,36.8126,37.1679,36.6572,37.1235,346832,0
+LXP.US,D,20231109,000000,37.39,37.4343,36.5017,36.635,558534,0
+LXP.US,D,20231110,000000,36.8126,36.9457,36.4574,36.6794,330562,0
+LXP.US,D,20231113,000000,36.3242,36.524,35.8801,35.9244,311731,0
+LXP.US,D,20231114,000000,37.4343,38.5444,36.6794,37.9228,387275,0
+LXP.US,D,20231115,000000,37.834,38.3668,37.4788,37.4788,310499,0
+LXP.US,D,20231116,000000,37.4343,37.6537,36.7682,36.857,402575,0
+LXP.US,D,20231117,000000,37.2567,37.2567,36.3686,36.5017,427394,0
+LXP.US,D,20231120,000000,36.3686,36.8126,36.1022,36.6794,388955,0
+LXP.US,D,20231121,000000,36.4129,37.2122,36.1466,37.079,584831,0
+LXP.US,D,20231122,000000,37.5675,37.834,37.2567,37.6119,727267,0
+LXP.US,D,20231124,000000,37.4788,37.8784,37.2345,37.7896,131473,0
+LXP.US,D,20231127,000000,37.834,38.278,37.5009,38.0559,425539,0
+LXP.US,D,20231128,000000,37.834,38.1448,37.4343,38.0559,325366,0
+LXP.US,D,20231129,000000,38.5002,38.8332,38.3224,38.5002,400299,0
+LXP.US,D,20231130,000000,38.6332,39.3881,38.6332,38.9885,791573,0
+LXP.US,D,20231201,000000,38.9441,40.0098,38.8553,39.9655,433309,0
+LXP.US,D,20231204,000000,39.8322,40.7647,39.8322,40.7204,496080,0
+LXP.US,D,20231205,000000,40.454,40.6759,40.0321,40.2319,501415,0
+LXP.US,D,20231206,000000,40.454,40.8536,40.0987,40.4095,449220,0
+LXP.US,D,20231207,000000,40.4095,40.9868,40.143,40.7204,417344,0
+LXP.US,D,20231208,000000,40.454,40.898,40.2319,40.8092,348085,0
+LXP.US,D,20231211,000000,40.898,41.2532,40.6538,40.9424,317557,0
+LXP.US,D,20231212,000000,41.0755,41.0876,40.4983,40.7647,377089,0
+LXP.US,D,20231213,000000,40.7204,42.5188,40.7204,42.3189,507988,0
+LXP.US,D,20231214,000000,43.3847,43.8288,42.7408,43.4291,1074964,0
+LXP.US,D,20231215,000000,43.3404,43.4291,42.541,42.763,1203852,0
+LXP.US,D,20231218,000000,42.9407,42.9407,42.3634,42.4522,380411,0
+LXP.US,D,20231219,000000,42.6742,43.1183,42.652,42.9407,712124,0
+LXP.US,D,20231220,000000,42.985,43.6067,42.4078,42.4522,590229,0
+LXP.US,D,20231221,000000,42.8519,43.296,42.541,43.2072,967809,0
+LXP.US,D,20231222,000000,43.518,44.295,43.3847,43.8288,670716,0
+LXP.US,D,20231226,000000,44.0064,44.5392,43.7399,44.4061,233664,0
+LXP.US,D,20231227,000000,44.3616,44.8501,44.2728,44.8057,254617,0
+LXP.US,D,20231228,000000,44.7157,45.3681,44.6258,45.3005,332195,0
+LXP.US,D,20231229,000000,45.1206,45.2893,44.5808,44.6258,507495,0
+LXP.US,D,20240102,000000,44.5808,45.0644,44.2209,44.6258,306969,0
+LXP.US,D,20240103,000000,44.0859,44.1984,43.4112,43.5011,608807,0
+LXP.US,D,20240104,000000,43.7261,43.7261,43.0288,43.3211,398056,0
+LXP.US,D,20240105,000000,42.8713,43.6812,42.6689,43.2312,307242,0
+LXP.US,D,20240108,000000,43.3211,44.2659,43.1862,44.0409,240525,0
+LXP.US,D,20240109,000000,43.4112,43.8609,43.1862,43.636,232102,0
+LXP.US,D,20240110,000000,43.636,43.9284,43.591,43.771,298389,0
+LXP.US,D,20240111,000000,43.4561,43.591,42.8938,43.0063,379996,0
+LXP.US,D,20240112,000000,43.7261,43.8161,42.6014,42.9164,582378,0
+LXP.US,D,20240116,000000,42.5115,42.6914,41.9267,42.1066,424470,0
+LXP.US,D,20240117,000000,41.2068,41.8591,39.9922,40.9819,822976,0
+LXP.US,D,20240118,000000,41.0718,41.2968,40.2171,40.847,601228,0
+LXP.US,D,20240119,000000,41.1168,42.264,40.757,41.9716,705612,0
+LXP.US,D,20240122,000000,42.3764,43.0513,42.2415,42.6014,600278,0
+LXP.US,D,20240123,000000,43.0513,43.0962,42.1516,42.4215,315453,0
+LXP.US,D,20240124,000000,42.9613,43.0063,41.6117,41.7916,403144,0
+LXP.US,D,20240125,000000,42.6464,42.8038,42.0616,42.2865,470975,0
+LXP.US,D,20240126,000000,42.6464,43.0063,42.219,42.4215,511722,0
+LXP.US,D,20240129,000000,42.2865,43.0513,42.1066,42.9613,391804,0
+LXP.US,D,20240130,000000,42.7364,42.7588,41.8366,41.9716,466458,0
+LXP.US,D,20240131,000000,42.0616,42.1966,40.892,40.892,647047,0
+LXP.US,D,20240201,000000,40.892,41.9267,40.3071,41.8816,649128,0
+LXP.US,D,20240202,000000,41.0269,41.6792,40.7346,41.2518,406263,0
+LXP.US,D,20240205,000000,40.5321,40.667,39.9922,39.9922,897672,0
+LXP.US,D,20240206,000000,39.9022,40.937,39.8122,40.4421,574044,0
+LXP.US,D,20240207,000000,40.2621,40.3521,39.5424,39.6323,484308,0
+LXP.US,D,20240208,000000,39.6773,40.8694,39.4974,40.6221,579549,0
+LXP.US,D,20240209,000000,40.487,40.8694,40.2621,40.5321,538045,0
+LXP.US,D,20240212,000000,40.5321,41.162,40.5321,40.712,418385,0
+LXP.US,D,20240213,000000,39.4074,39.8122,38.8451,39.6773,528367,0
+LXP.US,D,20240214,000000,39.9472,40.1722,39.3848,39.6773,406449,0
+LXP.US,D,20240215,000000,40.667,40.9145,38.5977,39.3625,1403114,0
+LXP.US,D,20240216,000000,39.0925,39.7449,38.5977,38.8226,643712,0
+LXP.US,D,20240220,000000,38.4178,39.0026,38.1478,38.8676,577133,0
+LXP.US,D,20240221,000000,38.9576,39.4074,38.7326,39.4074,636696,0
+LXP.US,D,20240222,000000,39.2275,39.4974,38.7326,39.0925,507163,0
+LXP.US,D,20240223,000000,39.0925,39.1825,38.5752,38.8676,315240,0
+LXP.US,D,20240226,000000,38.2828,38.7776,38.058,38.1928,428453,0
+LXP.US,D,20240227,000000,38.3277,38.5527,38.2603,38.5077,339064,0
+LXP.US,D,20240228,000000,38.1478,39.0026,38.058,38.5527,374765,0
+LXP.US,D,20240229,000000,39.0476,39.25,38.7331,38.9576,419578,0
+LXP.US,D,20240301,000000,38.8676,39.3625,38.4178,39.3174,345733,0
+LXP.US,D,20240304,000000,39.3174,39.7674,38.8226,39.7223,303928,0
+LXP.US,D,20240305,000000,39.4974,40.2621,39.0925,39.3174,483893,0
+LXP.US,D,20240306,000000,39.6773,40.0372,39.2725,39.9922,530336,0
+LXP.US,D,20240307,000000,40.3971,40.3971,39.7223,40.3521,505609,0
+LXP.US,D,20240308,000000,40.712,41.2968,40.4645,41.1168,668269,0
+LXP.US,D,20240311,000000,41.1168,41.5218,40.712,41.3868,466644,0
+LXP.US,D,20240312,000000,41.2518,41.4318,40.2171,41.0269,554115,0
+LXP.US,D,20240313,000000,40.757,41.3418,40.757,40.9819,849543,0
+LXP.US,D,20240314,000000,40.757,40.9594,39.6773,40.1722,662357,0
+LXP.US,D,20240315,000000,39.6773,40.5545,39.6773,40.3971,1149478,0
+LXP.US,D,20240318,000000,40.2621,40.5545,40.0372,40.2621,479416,0
+LXP.US,D,20240319,000000,40.1272,40.5545,39.8573,40.0372,452598,0
+LXP.US,D,20240320,000000,39.8122,41.1168,39.4974,40.802,607554,0
+LXP.US,D,20240321,000000,41.2968,41.4993,40.757,41.1168,432967,0
+LXP.US,D,20240322,000000,41.162,41.2518,40.1722,40.2621,442669,0
+LXP.US,D,20240325,000000,40.3521,40.5545,39.6773,39.7223,345409,0
+LXP.US,D,20240326,000000,39.9472,39.9472,39.0476,39.4524,548743,0
+LXP.US,D,20240327,000000,39.9547,40.6396,39.8178,40.594,417479,0
+LXP.US,D,20240328,000000,40.868,41.3246,40.7766,41.1876,397919,0
+LXP.US,D,20240401,000000,41.1876,41.4616,40.3314,40.5483,327948,0
+LXP.US,D,20240402,000000,40.0917,40.2743,39.4524,39.8178,512995,0
+LXP.US,D,20240403,000000,39.5437,40.0688,39.4524,40.0003,432530,0
+LXP.US,D,20240404,000000,40.5483,41.0506,39.909,40.183,449443,0
+LXP.US,D,20240405,000000,40.046,40.5483,39.772,40.457,322135,0
+LXP.US,D,20240408,000000,40.7766,42.2104,40.7538,41.5529,862973,0
+LXP.US,D,20240409,000000,41.5529,42.5574,41.5529,42.5574,713860,0
+LXP.US,D,20240410,000000,41.0963,41.3246,40.6852,41.2788,510087,0
+LXP.US,D,20240411,000000,41.4159,41.8268,40.7995,41.5529,539575,0
+LXP.US,D,20240412,000000,41.4159,41.5986,41.1876,41.4159,464142,0
+LXP.US,D,20240415,000000,41.5529,41.5986,40.3428,40.7766,408710,0
+LXP.US,D,20240416,000000,40.4113,40.594,39.8862,40.2743,524203,0
+LXP.US,D,20240417,000000,40.2743,40.2972,38.9044,38.9501,555167,0
+LXP.US,D,20240418,000000,38.9958,39.1784,38.3793,38.6761,357070,0
+LXP.US,D,20240419,000000,38.7218,39.5666,38.6761,39.1784,993426,0
+LXP.US,D,20240422,000000,39.2241,39.6694,38.9958,39.5437,640928,0
+LXP.US,D,20240423,000000,39.635,40.1373,39.4524,40.046,436823,0
+LXP.US,D,20240424,000000,39.6807,39.8178,38.9501,38.9958,683578,0
+LXP.US,D,20240425,000000,38.5392,39.0414,38.2652,38.5848,1287310,0
+LXP.US,D,20240426,000000,38.6761,39.1328,38.5848,38.7218,369765,0
+LXP.US,D,20240429,000000,39.0414,39.5437,38.7674,38.8589,508903,0
+LXP.US,D,20240430,000000,38.4022,38.7674,38.1282,38.1282,581598,0
+LXP.US,D,20240501,000000,38.2652,39.2698,38.1739,38.5848,623374,0
+LXP.US,D,20240502,000000,38.8131,39.6807,38.3793,39.2698,666743,0
+LXP.US,D,20240503,000000,40.0003,40.457,39.5894,39.8178,426322,0
+LXP.US,D,20240506,000000,40.046,40.0917,39.4981,39.635,426364,0
+LXP.US,D,20240507,000000,39.909,40.2287,39.8178,40.046,337110,0
+LXP.US,D,20240508,000000,39.7264,40.0917,39.4524,39.4524,386865,0
+LXP.US,D,20240509,000000,39.5437,40.2743,39.4524,40.0917,362135,0
+LXP.US,D,20240510,000000,40.32,40.5483,39.7264,40.046,352438,0
+LXP.US,D,20240513,000000,40.6396,40.6396,39.9776,40.183,314244,0
+LXP.US,D,20240514,000000,40.7766,40.9593,39.8634,40.0003,387292,0
+LXP.US,D,20240515,000000,40.6396,40.8223,40.3656,40.5028,488551,0
+LXP.US,D,20240516,000000,40.6396,40.9593,40.3428,40.731,651297,0
+LXP.US,D,20240517,000000,40.9136,40.9136,40.0917,40.5028,636320,0
+LXP.US,D,20240520,000000,40.4113,40.7538,40.2287,40.3656,388027,0
+LXP.US,D,20240521,000000,40.32,40.3656,39.772,40.0003,319605,0
+LXP.US,D,20240522,000000,39.8178,40.2972,39.8178,39.909,296965,0
+LXP.US,D,20240523,000000,39.9547,39.9547,38.8131,38.9044,338627,0
+LXP.US,D,20240524,000000,39.2698,39.2698,38.7218,38.8589,264552,0
+LXP.US,D,20240528,000000,39.2241,39.2241,38.3108,38.3565,461025,0
+LXP.US,D,20240529,000000,37.8086,38.1739,37.5803,38.0826,327028,0
+LXP.US,D,20240530,000000,38.4022,38.8131,38.2424,38.5392,207571,0
+LXP.US,D,20240531,000000,38.4936,38.8131,38.2652,38.8131,549229,0
+LXP.US,D,20240603,000000,39.1784,39.1784,38.5392,38.5848,552380,0
+LXP.US,D,20240604,000000,38.9044,39.5894,38.8131,39.2698,617012,0
+LXP.US,D,20240605,000000,39.3154,39.6807,38.9272,39.5437,432651,0
+LXP.US,D,20240606,000000,39.2698,39.772,39.1328,39.7264,302306,0
+LXP.US,D,20240607,000000,39.772,40.0003,39.2241,39.635,564984,0
+LXP.US,D,20240610,000000,39.2241,39.772,38.8589,39.635,427570,0
+LXP.US,D,20240611,000000,39.4067,40.183,39.2241,39.7264,366996,0
+LXP.US,D,20240612,000000,40.7766,41.1192,40.1146,40.1373,735580,0
+LXP.US,D,20240613,000000,40.2287,40.3884,39.6578,40.0917,383645,0
+LXP.US,D,20240614,000000,39.6807,40.2287,39.635,40.183,433388,0
+LXP.US,D,20240617,000000,40.3656,41.0506,40.1373,40.6852,484848,0
+LXP.US,D,20240618,000000,40.594,40.9593,40.5255,40.594,496712,0
+LXP.US,D,20240620,000000,40.2743,40.731,40.183,40.6852,445749,0
+LXP.US,D,20240621,000000,40.868,41.0278,40.457,40.5483,1333042,0
+LXP.US,D,20240624,000000,40.6852,41.9182,40.594,41.6899,794057,0
+LXP.US,D,20240625,000000,41.5072,41.7356,41.2332,41.6899,435887,0
+LXP.US,D,20240626,000000,41.2788,41.6442,41.2332,41.3246,415171,0
+LXP.US,D,20240627,000000,41.4159,41.5986,40.7766,41.3246,534681,0
+LXP.US,D,20240628,000000,41.6488,42.4365,41.2319,42.2511,1029232,0
+LXP.US,D,20240701,000000,42.2048,42.5755,41.7879,42.3438,514696,0
+LXP.US,D,20240702,000000,42.6218,43.5482,42.6218,43.5482,774202,0
+LXP.US,D,20240703,000000,43.6872,44.1969,43.2704,43.4556,479386,0
+LXP.US,D,20240705,000000,43.3167,43.5482,43.0387,43.0387,332899,0
+LXP.US,D,20240708,000000,43.3167,43.3167,42.6681,42.946,420126,0
+LXP.US,D,20240709,000000,42.7607,42.9692,42.2279,42.7607,717846,0
+LXP.US,D,20240710,000000,42.8534,43.9189,42.8534,43.8263,371001,0
+LXP.US,D,20240711,000000,44.8456,45.4941,44.637,45.2161,429998,0
+LXP.US,D,20240712,000000,45.633,45.8183,45.0771,45.0771,395541,0
+LXP.US,D,20240715,000000,45.3551,46.189,45.1698,46.0963,498380,0
+LXP.US,D,20240716,000000,46.3281,47.0228,46.1427,46.9768,866613,0
+LXP.US,D,20240717,000000,46.8376,48.0886,46.7218,46.9304,550393,0
+LXP.US,D,20240718,000000,46.7913,47.6254,46.4901,46.606,326755,0
+LXP.US,D,20240719,000000,46.606,46.9998,46.2354,46.5134,345238,0
+LXP.US,D,20240722,000000,46.7913,47.9956,46.5134,47.903,338684,0
+LXP.US,D,20240723,000000,47.6714,48.32,47.3471,48.1349,625261,0
+LXP.US,D,20240724,000000,47.903,48.5984,47.3011,47.3935,609590,0
+LXP.US,D,20240725,000000,47.7179,48.2738,47.1617,47.2081,470018,0
+LXP.US,D,20240726,000000,47.7179,48.1812,47.0693,48.0419,577121,0
+LXP.US,D,20240729,000000,48.0419,48.32,47.3935,47.8568,291515,0
+LXP.US,D,20240730,000000,47.9498,48.5054,47.7179,48.4594,481305,0
+LXP.US,D,20240731,000000,47.903,48.9454,46.745,47.7179,856533,0
+LXP.US,D,20240801,000000,48.1349,48.5054,46.0963,46.745,708775,0
+LXP.US,D,20240802,000000,45.8648,46.7682,45.8183,46.189,486195,0
+LXP.US,D,20240805,000000,44.475,45.5404,44.0116,44.058,772096,0
+LXP.US,D,20240806,000000,44.058,45.5173,43.7336,45.0308,367591,0
+LXP.US,D,20240807,000000,45.2625,45.7257,44.5676,44.6602,471494,0
+LXP.US,D,20240808,000000,45.0308,45.4477,44.5907,44.8918,398517,0
+LXP.US,D,20240809,000000,44.7992,45.2161,44.5212,44.9382,250104,0
+LXP.US,D,20240812,000000,44.7992,44.7992,44.1043,44.2433,298294,0
+LXP.US,D,20240813,000000,44.6602,45.054,44.4517,44.8918,402970,0
+LXP.US,D,20240814,000000,45.1234,45.4709,44.9613,45.1234,274645,0
+LXP.US,D,20240815,000000,45.7257,45.8183,45.0308,45.4015,343401,0
+LXP.US,D,20240816,000000,45.2161,45.772,45.2161,45.4015,471672,0
+LXP.US,D,20240819,000000,45.4015,45.8648,45.4015,45.5868,337146,0
+LXP.US,D,20240820,000000,45.5868,45.61,45.2625,45.4015,211836,0
+LXP.US,D,20240821,000000,45.5868,45.772,45.0076,45.7257,370178,0
+LXP.US,D,20240822,000000,45.8648,46.2817,45.5404,46.189,264574,0
+LXP.US,D,20240823,000000,46.5134,47.7179,46.3511,47.486,424536,0
+LXP.US,D,20240826,000000,47.9498,47.9956,47.486,47.7179,301584,0
+LXP.US,D,20240827,000000,47.5789,47.903,47.3011,47.8109,274007,0
+LXP.US,D,20240828,000000,47.7179,48.019,47.486,47.7642,366884,0
+LXP.US,D,20240829,000000,47.7642,47.9956,47.3011,47.5789,390060,0
+LXP.US,D,20240830,000000,47.8568,48.144,47.1617,47.9956,465772,0
+LXP.US,D,20240903,000000,47.486,47.903,47.324,47.7179,485306,0
+LXP.US,D,20240904,000000,47.7179,48.3663,47.3471,47.8109,338465,0
+LXP.US,D,20240905,000000,48.1812,48.2967,47.0693,47.2546,328564,0
+LXP.US,D,20240906,000000,47.44,47.486,46.467,46.7913,309919,0
+LXP.US,D,20240909,000000,46.6523,47.0463,46.1195,46.7913,477340,0
+LXP.US,D,20240910,000000,46.9768,47.1852,46.6986,46.9768,241360,0
+LXP.US,D,20240911,000000,46.5596,46.5596,45.5173,46.0963,507046,0
+LXP.US,D,20240912,000000,46.1427,46.4206,45.4941,46.05,536920,0
+LXP.US,D,20240913,000000,46.467,47.2546,46.189,47.0693,658457,0
+LXP.US,D,20240916,000000,47.44,47.486,46.6523,47.3471,749039,0
+LXP.US,D,20240917,000000,47.5789,47.5789,46.9534,47.1157,738331,0
+LXP.US,D,20240918,000000,47.0228,47.7642,46.4901,47.0228,564439,0
+LXP.US,D,20240919,000000,47.6714,47.8338,47.1617,47.7179,346233,0
+LXP.US,D,20240920,000000,47.2546,47.3935,46.7913,46.8376,1733023,0
+LXP.US,D,20240923,000000,47.1617,47.6714,47.0228,47.3011,293826,0
+LXP.US,D,20240924,000000,47.0693,47.5324,47.0228,47.3011,275943,0
+LXP.US,D,20240925,000000,47.44,47.44,46.8144,47.0228,364654,0
+LXP.US,D,20240926,000000,47.1617,47.2546,46.8144,47.0228,417980,0
+LXP.US,D,20240927,000000,47.44,47.6484,46.8376,47.0693,425801,0
+LXP.US,D,20240930,000000,47.1396,47.5855,46.6938,47.1631,390524,0
+LXP.US,D,20241001,000000,47.1631,47.3978,46.3653,46.4122,335253,0
+LXP.US,D,20241002,000000,45.99,46.248,45.7552,46.0368,251287,0
+LXP.US,D,20241003,000000,45.896,45.9429,45.4737,45.8022,266352,0
+LXP.US,D,20241004,000000,45.9429,46.0133,45.3329,45.7552,259491,0
+LXP.US,D,20241007,000000,45.4268,45.6144,45.1922,45.4737,386634,0
+LXP.US,D,20241008,000000,45.7083,45.8022,44.9106,45.0983,299846,0
+LXP.US,D,20241009,000000,45.0513,45.239,44.582,44.7698,305487,0
+LXP.US,D,20241010,000000,44.4882,44.8167,44.1128,44.5352,284001,0
+LXP.US,D,20241011,000000,44.629,45.1452,44.629,45.0983,277568,0
+LXP.US,D,20241014,000000,44.9106,45.4268,44.8402,45.0044,169732,0
+LXP.US,D,20241015,000000,45.0983,45.6848,44.9575,45.239,306063,0
+LXP.US,D,20241016,000000,45.6144,46.3653,45.4268,46.0368,305749,0
+LXP.US,D,20241017,000000,45.8022,46.3653,45.1498,46.1306,666419,0
+LXP.US,D,20241018,000000,46.1306,46.1306,45.6614,45.99,253962,0
+LXP.US,D,20241021,000000,45.8022,45.8022,44.7229,44.8167,245441,0
+LXP.US,D,20241022,000000,44.7229,45.6614,44.629,45.4737,327166,0
+LXP.US,D,20241023,000000,45.1922,45.9664,45.1922,45.6144,186539,0
+LXP.US,D,20241024,000000,45.6614,45.9195,45.0513,45.1452,311329,0
+LXP.US,D,20241025,000000,45.4737,45.5675,44.1598,44.2066,185574,0
+LXP.US,D,20241028,000000,44.5352,44.7698,44.1128,44.3474,207880,0
+LXP.US,D,20241029,000000,44.1598,44.2535,43.5496,44.0189,232679,0
+LXP.US,D,20241030,000000,43.972,44.934,43.972,44.4882,492269,0
+LXP.US,D,20241031,000000,44.4413,44.6759,44.1362,44.3004,1013889,0
+LXP.US,D,20241101,000000,44.3943,44.5352,43.139,43.268,553811,0
+LXP.US,D,20241104,000000,43.268,43.9016,43.0804,43.5966,475986,0
+LXP.US,D,20241105,000000,43.315,43.7842,42.9865,43.5966,492136,0
+LXP.US,D,20241106,000000,44.629,46.6938,44.3709,45.6614,1131697,0
+LXP.US,D,20241107,000000,45.3798,45.6848,44.582,44.9575,476519,0
+LXP.US,D,20241108,000000,45.1452,45.8491,44.8402,45.5206,498097,0
+LXP.US,D,20241111,000000,45.7083,46.0133,45.1922,45.239,328351,0
+LXP.US,D,20241112,000000,45.0044,45.3564,44.5352,44.582,560032,0
+LXP.US,D,20241113,000000,44.9575,45.1922,44.5352,44.7229,271500,0
+LXP.US,D,20241114,000000,44.6759,44.8636,43.3854,43.4558,289523,0
+LXP.US,D,20241115,000000,43.667,43.8312,42.963,43.0804,289131,0
+LXP.US,D,20241118,000000,43.0569,43.4323,42.7518,43.268,439490,0
+LXP.US,D,20241119,000000,43.1273,43.1742,42.4703,43.0334,880816,0
+LXP.US,D,20241120,000000,43.0804,43.3384,42.4233,43.0804,249975,0
+LXP.US,D,20241121,000000,43.2446,43.8312,43.0804,43.1742,264903,0
+LXP.US,D,20241122,000000,43.4792,43.8781,43.3854,43.5496,380421,0
+LXP.US,D,20241125,000000,43.925,44.5586,43.7842,44.1598,518172,0
+LXP.US,D,20241126,000000,43.7374,44.1598,43.5026,43.7842,393326,0
+LXP.US,D,20241127,000000,44.0658,44.6994,44.0424,44.2066,197076,0
+LXP.US,D,20241129,000000,44.4413,44.5352,43.8312,43.8781,214789,0
+LXP.US,D,20241202,000000,43.8312,44.3474,43.4088,44.2535,465656,0
+LXP.US,D,20241203,000000,44.2535,44.3943,43.3854,43.5496,500052,0
+LXP.US,D,20241204,000000,43.4088,43.7627,43.268,43.5496,241292,0
+LXP.US,D,20241205,000000,43.4088,43.5496,42.9865,43.268,264667,0
+LXP.US,D,20241206,000000,43.4088,43.5731,42.5641,42.8926,254448,0
+LXP.US,D,20241209,000000,43.1742,43.8781,43.0334,43.6904,419765,0
+LXP.US,D,20241210,000000,43.5496,43.6904,42.7635,43.1742,309031,0
+LXP.US,D,20241211,000000,43.1508,43.4088,42.3764,42.5172,465189,0
+LXP.US,D,20241212,000000,42.4703,42.7283,42.2357,42.5172,321030,0
+LXP.US,D,20241213,000000,42.3294,42.4937,42.0479,42.4233,265161,0
+LXP.US,D,20241216,000000,42.5172,42.5641,41.7428,41.7663,420758,0
+LXP.US,D,20241217,000000,41.0624,41.8602,41.0624,41.2032,407946,0
+LXP.US,D,20241218,000000,41.2032,41.6021,39.2792,39.373,627278,0
+LXP.US,D,20241219,000000,39.4199,39.983,38.4814,38.5752,707173,0
+LXP.US,D,20241220,000000,38.2467,39.3026,37.9182,39.0445,1402063,0
+LXP.US,D,20241223,000000,38.853,38.9797,38.5282,38.8568,456441,0
+LXP.US,D,20241224,000000,38.6222,39.0914,38.5518,38.9507,156556,0
+LXP.US,D,20241226,000000,38.8568,39.326,38.7629,39.0445,294777,0
+LXP.US,D,20241227,000000,38.9037,39.2088,38.4814,38.5752,280358,0
+LXP.US,D,20241230,000000,38.669,38.669,37.8633,38.3406,342019,0
+LXP.US,D,20241231,000000,38.6029,38.8654,38.3644,38.7462,547508,0
+LXP.US,D,20250102,000000,38.937,38.937,38.1736,38.2212,417320,0
+LXP.US,D,20250103,000000,38.2212,38.5075,37.8156,38.4599,451570,0
+LXP.US,D,20250106,000000,38.5075,39.4857,38.3167,38.7462,616792,0
+LXP.US,D,20250107,000000,38.9848,39.1279,38.1258,38.269,510333,0
+LXP.US,D,20250108,000000,38.2451,38.6507,37.8873,38.269,533586,0
+LXP.US,D,20250110,000000,38.1258,38.1258,36.5989,36.8374,567301,0
+LXP.US,D,20250113,000000,36.5989,37.601,36.5034,37.601,507038,0
+LXP.US,D,20250114,000000,37.6248,38.4121,37.5056,38.3167,366453,0
+LXP.US,D,20250115,000000,39.271,39.6528,38.0782,38.2212,537762,0
+LXP.US,D,20250116,000000,38.4121,39.1994,38.1497,39.1279,823369,0
+LXP.US,D,20250117,000000,39.3665,39.4619,38.7462,38.8893,307525,0
+LXP.US,D,20250121,000000,39.0324,40.3924,38.937,40.273,501483,0
+LXP.US,D,20250122,000000,39.8675,40.13,39.605,39.8436,404900,0
+LXP.US,D,20250123,000000,39.7004,40.3685,39.2472,40.2254,429738,0
+LXP.US,D,20250124,000000,40.0822,40.4878,39.8913,40.1776,190765,0
+LXP.US,D,20250127,000000,40.5594,41.3706,40.5594,41.0843,342111,0
+LXP.US,D,20250128,000000,40.9412,41.1797,40.464,40.6548,278154,0
+LXP.US,D,20250129,000000,40.5117,40.5117,39.271,39.5574,538699,0
+LXP.US,D,20250130,000000,39.8913,40.5594,39.8436,40.273,282380,0
+LXP.US,D,20250131,000000,40.2254,40.3924,39.5096,39.7004,516790,0
+LXP.US,D,20250203,000000,38.9848,39.6528,38.6984,39.271,550667,0
+LXP.US,D,20250204,000000,39.1518,40.0345,39.0324,39.7004,287549,0
+LXP.US,D,20250205,000000,40.13,40.13,39.5096,39.8436,311470,0
+LXP.US,D,20250206,000000,39.8436,40.1538,39.5096,39.9868,397938,0
+LXP.US,D,20250207,000000,39.796,39.9868,39.1518,39.5574,319398,0
+LXP.US,D,20250210,000000,39.605,39.7004,39.271,39.5096,268861,0
+LXP.US,D,20250211,000000,39.438,40.4162,39.2233,40.3208,355741,0
+LXP.US,D,20250212,000000,39.5574,39.8198,38.8893,38.9848,648239,0
+LXP.US,D,20250213,000000,39.8913,40.9888,39.3187,40.798,961083,0
+LXP.US,D,20250214,000000,41.0843,41.5614,40.464,40.5117,407873,0
+LXP.US,D,20250218,000000,40.3685,40.8457,40.3208,40.7503,330715,0
+LXP.US,D,20250219,000000,40.3208,41.1558,40.273,40.7503,528565,0
+LXP.US,D,20250220,000000,40.6071,41.5137,40.6071,41.1797,502214,0
+LXP.US,D,20250221,000000,41.466,41.5137,41.0127,41.1797,382458,0
+LXP.US,D,20250224,000000,41.2036,41.7285,41.0843,41.2274,265875,0
+LXP.US,D,20250225,000000,41.3467,42.1341,41.3229,41.5614,355871,0
+LXP.US,D,20250226,000000,41.7523,41.8478,41.1558,41.4183,266208,0
+LXP.US,D,20250227,000000,41.3706,42.2772,41.2036,42.0387,336905,0
+LXP.US,D,20250228,000000,42.1579,42.8022,41.9909,42.7543,976305,0
+LXP.US,D,20250303,000000,42.8022,43.2554,42.659,43.0884,592564,0
+LXP.US,D,20250304,000000,43.0406,43.6372,42.826,43.0406,544295,0
+LXP.US,D,20250305,000000,42.8022,44.1859,42.7543,43.995,585537,0
+LXP.US,D,20250306,000000,43.8996,44.0375,43.2316,43.7564,666788,0
+LXP.US,D,20250307,000000,43.8757,44.162,43.5656,43.7087,451858,0
+LXP.US,D,20250310,000000,43.7087,44.329,43.494,43.7087,436967,0
+LXP.US,D,20250311,000000,44.1859,44.1859,43.1361,43.7087,534666,0
+LXP.US,D,20250312,000000,43.6848,43.8996,43.0884,43.5178,416625,0
+LXP.US,D,20250313,000000,43.5178,44.1382,42.4442,42.5158,399019,0
+LXP.US,D,20250314,000000,42.8976,43.3747,42.3726,43.2316,339729,0
+LXP.US,D,20250317,000000,43.3094,43.8996,43.1108,43.7564,420154,0
+LXP.US,D,20250318,000000,43.661,43.8042,43.2077,43.3269,457956,0
+LXP.US,D,20250319,000000,43.2316,43.7087,42.7066,43.2792,345838,0
+LXP.US,D,20250320,000000,43.0406,43.5417,42.9452,42.993,289173,0
+LXP.US,D,20250321,000000,42.8498,42.8498,41.5614,41.6569,1020076,0
+LXP.US,D,20250324,000000,41.8716,42.5158,41.466,42.3726,496823,0
+LXP.US,D,20250325,000000,42.0863,42.3487,41.3706,41.8,660555,0
+LXP.US,D,20250326,000000,41.9432,42.7066,41.9193,42.325,393615,0
+LXP.US,D,20250327,000000,42.325,42.6828,42.0148,42.0387,459250,0
+LXP.US,D,20250328,000000,42.3726,42.3726,41.4183,41.7523,392155,0
+LXP.US,D,20250331,000000,41.7712,42.1642,41.5584,41.9219,566200,0
+LXP.US,D,20250401,000000,42.0189,42.4793,41.4857,42.0189,389125,0
+LXP.US,D,20250402,000000,41.6312,42.3581,41.5584,42.2612,650525,0
+LXP.US,D,20250403,000000,41.3888,41.8735,40.2984,40.4195,632043,0
+LXP.US,D,20250404,000000,39.838,39.838,37.8267,38.4809,1092298,0
+LXP.US,D,20250407,000000,37.3178,38.6263,35.9608,36.5908,990614,0
+LXP.US,D,20250408,000000,37.5602,37.6571,34.5068,34.9915,814152,0
+LXP.US,D,20250409,000000,34.4584,37.6571,33.1983,37.2693,1106447,0
+LXP.US,D,20250410,000000,36.1789,37.0028,35.0884,36.0093,973504,0
+LXP.US,D,20250411,000000,35.6215,36.6878,35.04,36.5908,803405,0
+LXP.US,D,20250414,000000,37.1239,37.5359,36.5908,37.2209,598784,0
+LXP.US,D,20250415,000000,37.2936,37.6086,37.0755,37.2693,546907,0
+LXP.US,D,20250416,000000,37.342,37.9721,37.1239,37.4148,532823,0
+LXP.US,D,20250417,000000,37.5602,38.4083,37.4632,37.6086,568297,0
+LXP.US,D,20250421,000000,37.0755,37.2693,36.1547,36.7847,530773,0
+LXP.US,D,20250422,000000,37.3663,37.7055,36.8574,37.3663,529169,0
+LXP.US,D,20250423,000000,37.754,38.699,37.342,37.6571,595445,0
+LXP.US,D,20250424,000000,37.4148,38.3356,37.4148,37.9964,539801,0
+LXP.US,D,20250425,000000,37.851,37.9964,37.6086,37.8994,348473,0
+LXP.US,D,20250428,000000,37.7782,38.8202,37.754,38.4325,509026,0
+LXP.US,D,20250429,000000,38.5294,38.5536,37.8267,38.2386,529137,0
+LXP.US,D,20250430,000000,38.384,38.384,37.1482,38.2386,808636,0
+LXP.US,D,20250501,000000,38.5052,39.838,38.0448,38.7718,494851,0
+LXP.US,D,20250502,000000,39.111,39.7895,38.5294,39.4988,503329,0
+LXP.US,D,20250505,000000,39.3048,39.7895,39.0625,39.0625,354089,0
+LXP.US,D,20250506,000000,38.796,38.9656,38.384,38.6263,465695,0
+LXP.US,D,20250507,000000,38.9414,39.111,38.4809,38.6748,860779,0
+LXP.US,D,20250508,000000,38.9172,39.4988,38.1659,39.2079,390834,0
+LXP.US,D,20250509,000000,39.2079,39.9349,39.111,39.838,513943,0
+LXP.US,D,20250512,000000,41.0011,41.3403,40.5649,40.6618,597768,0
+LXP.US,D,20250513,000000,40.7104,40.9526,39.7653,40.468,607853,0
+LXP.US,D,20250514,000000,40.0803,40.6134,39.5714,39.741,346551,0
+LXP.US,D,20250515,000000,39.6441,40.4922,39.5956,40.468,280490,0
+LXP.US,D,20250516,000000,40.5649,40.8558,40.3711,40.7104,382544,0
+LXP.US,D,20250519,000000,40.0318,40.8072,40.0318,40.7588,255904,0
+LXP.US,D,20250520,000000,40.6618,40.7588,39.9833,40.0803,433952,0
+LXP.US,D,20250521,000000,40.1772,40.6861,39.7895,40.0803,1220145,0
+LXP.US,D,20250522,000000,39.7895,41.098,39.7653,40.3711,1304782,0
+LXP.US,D,20250523,000000,40.1046,40.2742,39.111,39.8864,679189,0
+LXP.US,D,20250527,000000,40.3468,41.3646,40.0803,41.1465,659048,0
+LXP.US,D,20250528,000000,41.2434,41.3888,40.5892,41.0496,578186,0
+LXP.US,D,20250529,000000,41.1708,41.7281,41.0496,41.5342,418237,0
+LXP.US,D,20250530,000000,41.1465,41.7765,41.0253,41.5827,675657,0
+LXP.US,D,20250602,000000,41.4373,41.8735,40.9769,41.6796,498058,0
+LXP.US,D,20250603,000000,41.6554,41.825,41.2192,41.7765,394104,0
+LXP.US,D,20250604,000000,41.7281,41.9219,41.5342,41.825,367880,0
+LXP.US,D,20250605,000000,41.7281,41.9219,41.098,41.7281,552755,0
+LXP.US,D,20250606,000000,42.237,42.4066,41.9219,42.1158,418562,0
+LXP.US,D,20250609,000000,42.4066,42.6974,41.9946,42.4066,322969,0
+LXP.US,D,20250610,000000,42.6247,42.7458,41.825,42.0674,706859,0
+LXP.US,D,20250611,000000,42.0674,42.3581,41.6796,41.8735,766211,0
+LXP.US,D,20250612,000000,41.7038,42.0431,41.6069,41.9704,720416,0
+LXP.US,D,20250613,000000,41.3403,41.7281,41.098,41.4373,559723,0
+LXP.US,D,20250616,000000,41.6312,42.1885,41.2919,41.3403,513864,0
+LXP.US,D,20250617,000000,41.2919,41.7281,41.0214,41.4373,642820,0
+LXP.US,D,20250618,000000,41.2919,42.5762,41.195,42.1158,814986,0
+LXP.US,D,20250620,000000,42.2612,42.6004,41.9462,42.3581,758309,0
+LXP.US,D,20250623,000000,42.3581,42.8912,42.0775,42.8912,460886,0
+LXP.US,D,20250624,000000,42.9882,43.0366,42.3096,42.4066,699932,0
+LXP.US,D,20250625,000000,42.0674,42.0674,40.6134,40.6618,1437676,0
+LXP.US,D,20250626,000000,40.8558,40.9769,40.3468,40.9526,1492938,0
+LXP.US,D,20250627,000000,41.0496,41.4373,40.5165,40.9042,1013225,0
+LXP.US,D,20250630,000000,40.9288,40.978,40.0176,40.6825,917197,0
+LXP.US,D,20250701,000000,40.387,42.0124,40.2886,41.1258,767494,0
+LXP.US,D,20250702,000000,41.052,41.3721,40.781,41.3721,836193,0
+LXP.US,D,20250703,000000,41.5691,41.6676,41.1982,41.4213,454244,0
+LXP.US,D,20250707,000000,41.3474,41.6676,40.7072,40.9288,923201,0
+LXP.US,D,20250708,000000,40.8303,41.4706,40.6825,41.1258,648725,0
+LXP.US,D,20250709,000000,41.1504,41.3721,40.8795,41.0766,604296,0
+LXP.US,D,20250710,000000,41.1258,42.1601,40.9288,41.9139,722903,0
+LXP.US,D,20250711,000000,41.4213,42.3572,41.3228,42.3079,1060319,0
+LXP.US,D,20250714,000000,42.2832,42.5542,41.1258,41.5691,968777,0
+LXP.US,D,20250715,000000,41.7661,42.1355,41.3967,41.4706,873864,0
+LXP.US,D,20250716,000000,42.0124,42.1109,41.2736,41.5198,590180,0
+LXP.US,D,20250717,000000,41.7168,41.7661,40.2886,40.8795,1034140,0
+LXP.US,D,20250718,000000,41.0274,41.1258,40.387,40.6333,723091,0
+LXP.US,D,20250721,000000,41.0766,41.1258,40.19,40.2393,842325,0
+LXP.US,D,20250722,000000,40.19,40.8781,40.0423,40.7318,634573,0
+LXP.US,D,20250723,000000,40.5348,41.052,40.387,41.0274,655095,0
+LXP.US,D,20250724,000000,40.6825,40.978,40.1408,40.19,557819,0
+LXP.US,D,20250725,000000,40.19,40.2393,39.5251,39.7468,529978,0
+LXP.US,D,20250728,000000,39.8699,40.0767,38.8838,39.0572,885855,0
+LXP.US,D,20250729,000000,39.205,39.796,38.6632,39.7468,851989,0
+LXP.US,D,20250730,000000,39.796,39.9684,38.417,38.811,1123524,0
+LXP.US,D,20250731,000000,38.5647,38.7617,38.0722,38.22,947164,0
+LXP.US,D,20250801,000000,38.3923,38.7124,37.6289,38.1707,802948,0
+LXP.US,D,20250804,000000,38.2938,38.7617,38.2692,38.6632,786683,0
+LXP.US,D,20250805,000000,38.9094,39.4512,38.7105,39.4512,712855,0
+LXP.US,D,20250806,000000,39.5251,39.5719,38.9587,39.205,632211,0
+LXP.US,D,20250807,000000,39.402,39.8945,39.0326,39.8452,776395,0
+LXP.US,D,20250808,000000,39.993,40.1162,39.5744,39.599,651328,0
+LXP.US,D,20250811,000000,39.599,39.8206,38.7371,39.6975,854942,0
+LXP.US,D,20250812,000000,39.6975,39.993,39.3527,39.8945,461443,0
+LXP.US,D,20250813,000000,40.1654,40.8303,39.993,40.6825,760316,0
+LXP.US,D,20250814,000000,40.4363,40.6825,39.8945,40.5348,631601,0
+LXP.US,D,20250815,000000,40.6825,40.7564,40.2146,40.5348,484934,0
+LXP.US,D,20250818,000000,40.584,40.7564,39.9684,40.0916,391097,0
+LXP.US,D,20250819,000000,41.0027,42.6034,40.9288,42.6034,1279093,0
+LXP.US,D,20250820,000000,42.7512,43.0467,42.3325,42.8496,665138,0
+LXP.US,D,20250821,000000,42.8004,43.0713,42.0124,42.2094,613220,0
+LXP.US,D,20250822,000000,42.9235,44.2288,42.628,43.3422,803415,0
+LXP.US,D,20250825,000000,43.0959,43.4407,42.9728,43.3422,421710,0
+LXP.US,D,20250826,000000,43.0959,44.0317,43.0959,43.7362,1318757,0
+LXP.US,D,20250827,000000,44.5981,45.2384,44.1056,44.7705,1026191,0
+LXP.US,D,20250828,000000,44.5735,44.7705,43.9825,44.7212,520236,0
+LXP.US,D,20250829,000000,44.7459,44.8198,44.3765,44.7212,442581,0
+LXP.US,D,20250902,000000,44.672,44.672,43.5392,43.6377,531151,0
+LXP.US,D,20250903,000000,43.4407,44.3272,43.4407,44.278,394521,0
+LXP.US,D,20250904,000000,44.4257,44.8198,44.0066,44.8198,539595,0
+LXP.US,D,20250905,000000,44.7212,45.657,44.5735,45.0661,372836,0
+LXP.US,D,20250908,000000,44.7459,44.9182,44.3026,44.869,553342,0
+LXP.US,D,20250909,000000,44.7705,44.8104,44.3765,44.6227,371146,0
+LXP.US,D,20250910,000000,44.5735,44.8198,44.4257,44.475,371400,0
+LXP.US,D,20250911,000000,44.6227,45.6078,44.6227,45.5585,701263,0
+LXP.US,D,20250912,000000,45.3123,45.7063,45.0906,45.3615,383127,0
+LXP.US,D,20250915,000000,45.5093,45.5832,44.936,45.1153,334305,0
+LXP.US,D,20250916,000000,45.1645,45.3615,44.8198,45.263,541329,0
+LXP.US,D,20250917,000000,45.4847,46.2481,44.869,44.9675,885567,0
+LXP.US,D,20250918,000000,45.1153,46.1496,45.0168,45.854,1160991,0
+LXP.US,D,20250919,000000,45.8294,46.1004,45.263,45.4108,1364025,0
+LXP.US,D,20250922,000000,45.6078,45.8048,45.1892,45.5585,571589,0
+LXP.US,D,20250923,000000,45.6078,46.2481,45.6078,46.0018,725379,0
+LXP.US,D,20250924,000000,45.8787,45.9525,45.4108,45.5093,726350,0
+LXP.US,D,20250925,000000,45.5093,45.7555,44.9182,45.0168,405596,0
+LXP.US,D,20250926,000000,45.0168,45.263,44.4996,44.672,870934,0
+LXP.US,D,20250929,000000,44.475,44.6227,43.9825,44.475,864588,0
+LXP.US,D,20250930,000000,45.025,45.175,44.4,44.8,981025,0
+LXP.US,D,20251001,000000,44.875,47.1,44.8,47.05,832388,0
+LXP.US,D,20251002,000000,46.725,46.95,46.25,46.95,970228,0
+LXP.US,D,20251003,000000,47.3,47.725,46.725,46.8,781214,0
+LXP.US,D,20251006,000000,46.75,47.3,46.55,46.6,755823,0
+LXP.US,D,20251007,000000,46.655,47.177,46.1,46.3,1072724,0
+LXP.US,D,20251008,000000,46.35,46.8,45.75,46.05,433152,0
+LXP.US,D,20251009,000000,46.1,46.175,44.6,44.85,953441,0
+LXP.US,D,20251010,000000,45.075,45.5,43.975,44.05,793653,0
+LXP.US,D,20251013,000000,44.7,44.95,44.125,44.85,565000,0
+LXP.US,D,20251014,000000,44.75,45.3,44.45,45.15,689331,0
+LXP.US,D,20251015,000000,45.275,46.425,45.075,46.1,903082,0
+LXP.US,D,20251016,000000,46.55,46.9,46,46.65,660877,0
+LXP.US,D,20251017,000000,46.475,47.4,46.368,47.35,624524,0
+LXP.US,D,20251020,000000,47.6,48.6,47.325,48.5,491175,0
+LXP.US,D,20251021,000000,48.75,48.95,47.85,47.95,456717,0
+LXP.US,D,20251022,000000,48,48.225,47.4,47.5,612916,0
+LXP.US,D,20251023,000000,47.1,48.05,47.1,47.65,692261,0
+LXP.US,D,20251024,000000,47.675,48.05,47.5445,47.75,828012,0
+LXP.US,D,20251027,000000,47.675,48.125,47.45,47.6,473604,0
+LXP.US,D,20251028,000000,47.65,48.1,46.95,47.6,613068,0
+LXP.US,D,20251029,000000,47.65,47.65,46.8,47.6,772313,0
+LXP.US,D,20251030,000000,47.125,48.9,45.875,48.7,864917,0
+LXP.US,D,20251031,000000,48.175,48.45,47.225,47.45,966365,0
+LXP.US,D,20251103,000000,47.25,47.7,46.925,47.7,1072963,0
+LXP.US,D,20251104,000000,47.5,48.275,47.3,48.1,832572,0
+LXP.US,D,20251105,000000,48.4,48.6,47.575,48.4,1040619,0
+LXP.US,D,20251106,000000,48.2,48.4,47.225,47.45,850899,0
+LXP.US,D,20251107,000000,47.6,48.25,47.45,48.1,769328,0
+LXP.US,D,20251110,000000,48.05,48.15,47.35,47.45,475716,0
+LXP.US,D,20251111,000000,49.91,52.52,47.4768,47.89,732000,0
+LXP.US,D,20251112,000000,48.4,48.4,45.48,45.48,1808000,0
+LXP.US,D,20251113,000000,45.47,46.14,44.17,45.75,1856800,0
+LXP.US,D,20251114,000000,44.25,46.66,44.2,46.01,1060366,0
+LXP.US,D,20251117,000000,46,46.41,45.27,45.86,783936,0
+LXP.US,D,20251118,000000,45.31,46.35,45.3,46.29,685008,0
+LXP.US,D,20251119,000000,46.68,46.76,45.35,45.98,856057,0
+LXP.US,D,20251120,000000,46.37,47.09,46.165,46.19,1163766,0
+LXP.US,D,20251121,000000,46.65,47.38,46.26,47.14,746025,0
+LXP.US,D,20251124,000000,47.08,47.42,46.75,47.41,674765,0
+LXP.US,D,20251125,000000,47.49,48.93,47.47,48.4,630220,0
+LXP.US,D,20251126,000000,48.235,49.295,48.17,48.62,716582,0
+LXP.US,D,20251128,000000,48.25,48.91,48.25,48.5,306856,0
+LXP.US,D,20251201,000000,48.5,49.1099,48.455,48.98,740655,0
+LXP.US,D,20251202,000000,48.975,49.31,48.64,48.65,903222,0
+LXP.US,D,20251203,000000,49.38,49.38,47.82,48.23,805983,0
+LXP.US,D,20251204,000000,47.6,48.925,47.45,48.69,550954,0
+LXP.US,D,20251205,000000,48.96,49.105,48.32,48.64,459928,0
+LXP.US,D,20251208,000000,48.98,49.14,48.24,48.43,621095,0
+LXP.US,D,20251209,000000,48.885,49.24,48.42,48.7,617597,0
+LXP.US,D,20251210,000000,49.23,49.79,48.75,49.55,959734,0
+LXP.US,D,20251211,000000,49.765,50.18,49.24,50.18,422316,0
+LXP.US,D,20251212,000000,50.475,50.52,49.62,49.71,661727,0
+LXP.US,D,20251215,000000,49.48,50.1587,49.45,49.98,503364,0
+LXP.US,D,20251216,000000,50.55,50.62,48.77,50,811552,0
+LXP.US,D,20251217,000000,49.99,50.5,49.78,50.04,674675,0
+LXP.US,D,20251218,000000,49.77,50.71,49.77,50.13,610085,0
+LXP.US,D,20251219,000000,50.76,51.105,50.32,50.67,1846881,0
+LXP.US,D,20251222,000000,50.895,51.05,50.34,50.5,613275,0
+LXP.US,D,20251223,000000,50.685,51.08,50.32,50.62,566826,0
+LXP.US,D,20251224,000000,50.86,50.96,50.51,50.84,271735,0
+LXP.US,D,20251226,000000,50.75,50.81,50.34,50.71,275379,0
+LXP.US,D,20251229,000000,50.6881,50.91,50.02,50.1,464466,0
+LXP.US,D,20251230,000000,50.1,50.495,50.07,50.4,486405,0
+LXP.US,D,20251231,000000,50.06,50.06,49.46,49.58,706021,0
+LXP.US,D,20260102,000000,49.44,49.72,49.025,49.58,454132,0
+LXP.US,D,20260105,000000,49.43,50.19,49.3,49.61,529816,0
+LXP.US,D,20260106,000000,49.415,50.115,49.25,50.05,870208,0
+LXP.US,D,20260107,000000,50.28,50.585,49.86,50.17,555215,0
+LXP.US,D,20260108,000000,50.415,51.11,50.14,50.58,548865,0
+LXP.US,D,20260109,000000,50.675,51.03,50.01,50.07,550057,0
+LXP.US,D,20260112,000000,50.195,50.3547,49.88,50.25,335560,0
+LXP.US,D,20260113,000000,50.29,50.465,49.32,50.22,334274,0
+LXP.US,D,20260114,000000,50.28,50.445,49.4,50.2,451060,0
+LXP.US,D,20260115,000000,49.895,50.82,49.79,50.38,463928,0
+LXP.US,D,20260116,000000,50.21,51.29,50.06,51.28,447227,0
+LXP.US,D,20260120,000000,50.89,51.295,49.715,49.82,788862,0
+LXP.US,D,20260121,000000,49.64,50.455,49.52,50.13,501319,0
+LXP.US,D,20260122,000000,50.365,50.425,49.25,49.4,425881,0
+LXP.US,D,20260123,000000,49.2945,49.42,48.88,49.26,305934,0
+LXP.US,D,20260126,000000,49.33,49.5899,48.91,49.24,337120,0
+LXP.US,D,20260127,000000,49.16,49.48,49,49.47,272826,0
+LXP.US,D,20260128,000000,49.455,49.76,48.11,48.22,445684,0
+LXP.US,D,20260129,000000,48.525,49.33,48.3144,49.33,383420,0
+LXP.US,D,20260130,000000,48.96,49.59,48.78,49.55,618659,0
+LXP.US,D,20260202,000000,49.65,50.49,49.54,49.69,513797,0
+LXP.US,D,20260203,000000,49.515,50.56,49.515,50.29,462358,0
+LXP.US,D,20260204,000000,50.4,50.74,49.88,50.14,674132,0
+LXP.US,D,20260205,000000,50.155,51.68,49.93,51.55,605805,0
+LXP.US,D,20260206,000000,51.88,52.43,51.27,51.55,555482,0
+LXP.US,D,20260209,000000,51.44,51.88,51.06,51.32,416260,0
+LXP.US,D,20260210,000000,51.59,52,51.27,51.64,418752,0
+LXP.US,D,20260211,000000,51.81,52.12,51.395,51.56,588814,0
+LXP.US,D,20260212,000000,51.52,52.22,46.48,48.25,1287781,0
+LXP.US,D,20260213,000000,48.045,48.1,46.71,47.66,1136819,0
+LXP.US,D,20260217,000000,47.6,49.44,47.375,48.38,871267,0
+LXP.US,D,20260218,000000,48.68,48.7,47.24,47.95,955969,0
diff --git a/daily/us/nyse stocks/1/m.us.txt b/daily/us/nyse stocks/1/m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99ec2762ff6df446dbaf0682702b5556e74b9c8
--- /dev/null
+++ b/daily/us/nyse stocks/1/m.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+M.US,D,20050225,000000,18.8625,18.8703,18.5364,18.8566,7739046.5685536,0
+M.US,D,20050228,000000,19.2608,19.297,18.4729,18.7512,39782867.427504,0
+M.US,D,20050301,000000,18.7658,20.4676,18.7658,20.2518,37941827.229612,0
+M.US,D,20050302,000000,19.9725,20.9547,19.9286,20.4304,21389348.255133,0
+M.US,D,20050303,000000,20.5173,20.7224,20.2127,20.5427,12905335.940317,0
+M.US,D,20050304,000000,20.5106,20.618,20.2254,20.243,8128392.7873824,0
+M.US,D,20050307,000000,20.2557,20.322,19.9394,20.1776,10456938.748259,0
+M.US,D,20050308,000000,20.0448,20.1844,19.9843,20.1249,7097660.727564,0
+M.US,D,20050309,000000,20.3045,20.6043,20.1707,20.2557,9961898.5604117,0
+M.US,D,20050310,000000,20.2254,20.8757,20.2127,20.8005,10785760.674047,0
+M.US,D,20050311,000000,20.658,20.7155,20.5643,20.6334,5426155.3316594,0
+M.US,D,20050314,000000,20.8005,21.4058,20.7888,21.4058,12406382.071473,0
+M.US,D,20050315,000000,21.356,21.4322,21.2017,21.3687,10223275.297452,0
+M.US,D,20050316,000000,21.3072,21.3072,20.8415,20.9224,8342188.7505494,0
+M.US,D,20050317,000000,21.0015,21.2076,20.8347,21.1539,5575508.1995104,0
+M.US,D,20050318,000000,21.0885,21.1499,20.6697,20.9371,6685127.4084003,0
+M.US,D,20050321,000000,20.821,20.8815,20.3045,20.6951,5704086.0891792,0
+M.US,D,20050322,000000,20.6951,20.7595,20.286,20.4099,6158476.6414146,0
+M.US,D,20050323,000000,20.1922,20.364,20.0135,20.1189,11561740.882635,0
+M.US,D,20050324,000000,20.2557,20.5896,20.0448,20.286,7991987.5357224,0
+M.US,D,20050328,000000,20.286,21.0885,20.2723,20.9547,9632478.469301,0
+M.US,D,20050329,000000,20.7224,20.9587,20.3777,20.4841,7608663.940357,0
+M.US,D,20050330,000000,20.4841,21.0211,20.4676,21.0015,7662254.0223703,0
+M.US,D,20050331,000000,20.9371,21.2418,20.9224,21.1344,7309349.7967745,0
+M.US,D,20050401,000000,21.1881,21.2017,20.8005,20.862,8194336.4172857,0
+M.US,D,20050404,000000,20.8903,21.5443,20.8571,21.4399,14859894.396452,0
+M.US,D,20050405,000000,21.356,21.5747,21.274,21.5063,7831489.7416967,0
+M.US,D,20050406,000000,21.5063,21.5747,21.3208,21.4732,6250923.9115805,0
+M.US,D,20050407,000000,21.3345,21.5346,21.1617,21.4936,9073904.7251913,0
+M.US,D,20050408,000000,21.4058,21.5063,21.2925,21.3345,8989289.9382951,0
+M.US,D,20050411,000000,21.3687,21.6127,21.356,21.4399,9083538.8742216,0
+M.US,D,20050412,000000,21.4399,21.4399,21.1666,21.3745,6761917.9060723,0
+M.US,D,20050413,000000,21.2925,21.356,21.2213,21.2525,6324387.6267677,0
+M.US,D,20050414,000000,21.3072,21.3852,20.7283,20.7361,8873355.4608772,0
+M.US,D,20050415,000000,20.6237,20.9098,20.2254,20.4383,10144982.216681,0
+M.US,D,20050418,000000,20.492,20.5506,20.1639,20.5106,7789631.4843691,0
+M.US,D,20050419,000000,20.5173,20.7595,20.322,20.7097,5125335.5322108,0
+M.US,D,20050420,000000,20.7097,20.9284,20.4578,20.5427,7251533.6357798,0
+M.US,D,20050421,000000,20.6697,20.8278,20.4099,20.7224,5212664.5966883,0
+M.US,D,20050422,000000,20.7224,20.7224,20.2723,20.3777,6005510.1994856,0
+M.US,D,20050425,000000,20.4383,20.618,20.3962,20.6043,4524909.6763078,0
+M.US,D,20050426,000000,20.5974,20.8142,20.4578,20.4978,4871194.1373721,0
+M.US,D,20050427,000000,20.4578,20.4578,20.0448,20.1922,5132866.8843074,0
+M.US,D,20050428,000000,20.1385,20.2928,19.7138,19.7275,5488181.1835443,0
+M.US,D,20050429,000000,19.7919,19.8037,18.7952,19.0949,14079395.171755,0
+M.US,D,20050502,000000,19.2217,19.54,19.1573,19.54,6011829.8570994,0
+M.US,D,20050503,000000,19.4942,20.0243,19.4278,19.8037,7417452.8151785,0
+M.US,D,20050504,000000,19.8037,20.0321,19.7598,19.9843,4639033.269664,0
+M.US,D,20050505,000000,20.7888,21.2466,20.6277,20.7097,13484687.735376,0
+M.US,D,20050506,000000,20.9371,21.1344,20.862,20.9811,7090138.5937687,0
+M.US,D,20050509,000000,21.0211,21.5513,21.0211,21.3345,8890825.1659443,0
+M.US,D,20050510,000000,21.1539,21.4526,21.0289,21.2213,8249745.5774063,0
+M.US,D,20050511,000000,21.4195,21.5443,20.6043,21.0152,13360323.63362,0
+M.US,D,20050512,000000,20.8571,21.2213,20.8493,20.9371,8578563.4061706,0
+M.US,D,20050513,000000,20.9224,21.0885,20.8347,21.0015,8072985.6757732,0
+M.US,D,20050516,000000,20.9888,21.606,20.9888,21.5747,7689060.8423173,0
+M.US,D,20050517,000000,21.4195,22.3812,21.4195,22.1185,14262780.983455,0
+M.US,D,20050518,000000,22.4319,22.6145,22.2904,22.5618,10664411.981045,0
+M.US,D,20050519,000000,22.5052,22.9297,22.4836,22.8947,11499410.826809,0
+M.US,D,20050520,000000,22.8156,22.8751,22.3588,22.8653,8593616.8920625,0
+M.US,D,20050523,000000,22.7492,23.0791,22.7492,23.0743,7151262.0763897,0
+M.US,D,20050524,000000,22.9679,23.0324,22.8606,22.923,9062459.6920991,0
+M.US,D,20050525,000000,22.7619,22.7619,22.2845,22.3588,8547545.8710775,0
+M.US,D,20050526,000000,22.5159,22.6565,22.2904,22.5422,5434588.028764,0
+M.US,D,20050527,000000,22.595,22.6935,22.4388,22.4905,4001858.1438205,0
+M.US,D,20050531,000000,22.5159,22.5159,22.2981,22.4026,3849800.2166892,0
+M.US,D,20050601,000000,22.4026,22.8293,22.2503,22.4836,5444522.2847119,0
+M.US,D,20050602,000000,22.6633,22.9484,22.6233,22.9484,13308232.037683,0
+M.US,D,20050603,000000,22.8536,23.1857,22.4973,22.55,7833896.7425707,0
+M.US,D,20050606,000000,22.5052,22.7072,22.2503,22.677,4920573.5042392,0
+M.US,D,20050607,000000,22.6633,23.2667,22.6145,22.9347,6303611.6243299,0
+M.US,D,20050608,000000,22.8859,22.9679,22.6702,22.7814,3349644.8959205,0
+M.US,D,20050609,000000,22.7365,23.3535,22.595,23.3115,5633624.4674225,0
+M.US,D,20050610,000000,23.2794,23.6396,23.2608,23.5644,8016976.3018177,0
+M.US,D,20050613,000000,23.6445,24.0702,23.5732,23.8046,6432790.7520893,0
+M.US,D,20050614,000000,23.7305,25.0806,23.6905,24.7438,12967066.806563,0
+M.US,D,20050615,000000,24.7438,24.7438,24.0769,24.2937,9691500.1792441,0
+M.US,D,20050616,000000,24.2587,24.7292,24.243,24.2587,5309923.8200909,0
+M.US,D,20050617,000000,24.4226,24.5085,24.0839,24.2937,5040723.8180818,0
+M.US,D,20050620,000000,24.1629,24.2723,23.9979,24.1102,4166272.6916089,0
+M.US,D,20050621,000000,24.2077,24.3748,23.8983,24.1629,3487556.8277022,0
+M.US,D,20050622,000000,24.2077,24.3504,24.0839,24.2937,3958802.5315901,0
+M.US,D,20050623,000000,24.2937,24.5612,23.9452,24.0419,4321656.3769691,0
+M.US,D,20050624,000000,23.9745,24.0702,23.5976,23.9647,5046142.1306875,0
+M.US,D,20050627,000000,23.7987,24.1843,23.7792,23.9247,6004610.9029887,0
+M.US,D,20050628,000000,23.9979,24.7438,23.9979,24.7292,6161788.060064,0
+M.US,D,20050629,000000,24.7732,25.0123,24.5173,24.6345,4370734.612663,0
+M.US,D,20050630,000000,24.6267,24.8522,24.3221,24.3367,4862759.3917561,0
+M.US,D,20050701,000000,24.489,24.5085,24.2077,24.3621,4104244.7912126,0
+M.US,D,20050705,000000,24.2077,25.1607,24.1923,25.106,8193734.1549395,0
+M.US,D,20050706,000000,25.1314,25.4633,25.0523,25.1813,9020602.4590273,0
+M.US,D,20050707,000000,24.8132,25.2457,24.6481,25.106,7895024.3222145,0
+M.US,D,20050708,000000,25.1373,25.272,24.9,25.0592,5811886.9521545,0
+M.US,D,20050711,000000,25.227,25.235,24.9088,25.0465,4464683.441672,0
+M.US,D,20050712,000000,25.0865,25.3706,24.9391,25.3394,5139489.7216059,0
+M.US,D,20050713,000000,25.3706,25.3843,24.6638,24.8229,6789616.8527263,0
+M.US,D,20050714,000000,24.8229,25.0182,24.6032,24.6061,5768226.0048106,0
+M.US,D,20050715,000000,24.4226,24.5612,24.1843,24.5085,6972999.5916579,0
+M.US,D,20050718,000000,24.528,25.0055,24.5085,24.8493,4487264.1826376,0
+M.US,D,20050719,000000,25.0669,25.2984,24.8806,25.2905,7065437.6435226,0
+M.US,D,20050720,000000,24.8726,25.5834,24.7732,25.524,6749569.4794606,0
+M.US,D,20050721,000000,25.5053,25.5053,24.8005,24.8981,6741739.0447023,0
+M.US,D,20050722,000000,24.8726,25.227,24.8279,25.1607,5346357.6192784,0
+M.US,D,20050725,000000,25.186,25.6498,25.0669,25.0806,5107274.8316099,0
+M.US,D,20050726,000000,25.1266,25.2905,24.9391,25.227,5100342.6690927,0
+M.US,D,20050727,000000,25.2124,25.2124,24.9,25.1607,5441214.9630853,0
+M.US,D,20050728,000000,25.1529,25.4936,25.0865,25.3189,5168698.4211485,0
+M.US,D,20050729,000000,25.3999,25.4858,25.1529,25.1978,5005191.3639024,0
+M.US,D,20050801,000000,25.0982,25.9174,25.0982,25.6704,10071811.438622,0
+M.US,D,20050802,000000,25.6635,25.6704,25.3921,25.5727,4339717.07757,0
+M.US,D,20050803,000000,25.5834,25.605,25.3189,25.3706,3866655.3683418,0
+M.US,D,20050804,000000,24.9391,25.3335,24.6814,24.7936,9693608.0974563,0
+M.US,D,20050805,000000,24.7878,24.8522,24.1678,24.3661,6180156.0373722,0
+M.US,D,20050808,000000,24.4939,24.7555,24.2205,24.2587,4949788.349316,0
+M.US,D,20050809,000000,24.2587,24.4753,24.0419,24.1629,8745078.7023815,0
+M.US,D,20050810,000000,24.4753,25.1529,24.3504,24.4685,10202794.280653,0
+M.US,D,20050811,000000,24.5437,24.8726,24.3221,24.4285,5962144.2377807,0
+M.US,D,20050812,000000,24.4402,25.0396,24.3661,24.8806,6870015.8031979,0
+M.US,D,20050815,000000,24.8522,25.1607,24.5827,24.8522,5324980.3787498,0
+M.US,D,20050816,000000,24.7732,24.7732,24.0966,24.0966,8649630.3630408,0
+M.US,D,20050817,000000,24.156,24.5222,24.0419,24.3504,5743837.4525502,0
+M.US,D,20050818,000000,24.3094,24.6638,24.1423,24.6404,5310525.0581815,0
+M.US,D,20050819,000000,24.6404,24.6481,23.9696,24.0224,6529756.0141086,0
+M.US,D,20050822,000000,24.0047,24.1678,23.7069,23.8779,6232548.7644825,0
+M.US,D,20050823,000000,23.8779,23.9306,23.5576,23.8436,5820618.7319209,0
+M.US,D,20050824,000000,23.7442,23.8983,23.4121,23.4854,7300013.7061503,0
+M.US,D,20050825,000000,23.4805,24.0047,23.4522,23.5732,5967266.5404918,0
+M.US,D,20050826,000000,23.7578,23.7792,23.3975,23.4121,7595107.9162855,0
+M.US,D,20050829,000000,23.2794,23.7148,23.0997,23.4658,8518341.2685577,0
+M.US,D,20050830,000000,23.4268,23.4268,22.6897,23.0743,13843316.526029,0
+M.US,D,20050831,000000,23.0743,23.2667,22.635,22.9073,11225395.798796,0
+M.US,D,20050901,000000,22.881,22.9297,21.7866,21.8597,14390749.440987,0
+M.US,D,20050902,000000,21.8393,22.1966,21.8393,21.9907,10500002.554535,0
+M.US,D,20050906,000000,22.0521,22.6145,22.0521,22.3752,11808358.095167,0
+M.US,D,20050907,000000,22.3812,22.715,22.2064,22.6897,10207014.214101,0
+M.US,D,20050908,000000,22.5286,22.595,22.0843,22.3812,11747231.539778,0
+M.US,D,20050909,000000,22.4105,22.8293,22.4105,22.7492,10582503.277685,0
+M.US,D,20050912,000000,22.7492,23.0197,22.4162,22.9533,10053743.568231,0
+M.US,D,20050913,000000,22.9015,22.9679,22.4905,22.5052,9289806.5580591,0
+M.US,D,20050914,000000,22.6702,22.6702,21.7729,21.8393,12071537.522223,0
+M.US,D,20050915,000000,21.9497,22.0463,21.5669,21.7211,10969144.437233,0
+M.US,D,20050916,000000,21.8657,22.0375,21.686,22.0375,11908333.644661,0
+M.US,D,20050919,000000,22.2551,22.7414,21.7524,21.8188,9311180.7258207,0
+M.US,D,20050920,000000,21.9457,22.2171,21.2866,21.5063,11372341.665773,0
+M.US,D,20050921,000000,21.4195,21.4526,20.8142,21.1198,12980012.374242,0
+M.US,D,20050922,000000,21.0768,22.1497,20.9733,22.0521,12162776.170673,0
+M.US,D,20050923,000000,21.8246,22.4162,21.6919,21.9779,10298251.838296,0
+M.US,D,20050926,000000,22.2503,22.7492,21.7368,21.8979,10231404.814872,0
+M.US,D,20050927,000000,21.9497,22.4319,21.8315,22.2904,9468667.2081147,0
+M.US,D,20050928,000000,22.3021,22.5686,21.8657,22.2357,8803497.1257225,0
+M.US,D,20050929,000000,22.1966,22.3968,21.9057,22.2708,6560467.2967499,0
+M.US,D,20050930,000000,22.2708,22.3451,22.097,22.2122,5903128.6733718,0
+M.US,D,20051003,000000,22.0716,22.2171,21.6919,21.7329,9002237.5544861,0
+M.US,D,20051004,000000,21.811,21.8657,21.3628,21.3628,8540321.7956883,0
+M.US,D,20051005,000000,21.4526,21.522,21.0768,21.1198,7722481.2812617,0
+M.US,D,20051006,000000,20.4236,22.0189,20.4236,21.5873,18936440.241011,0
+M.US,D,20051007,000000,21.7114,21.8979,21.5063,21.5873,7491227.9040959,0
+M.US,D,20051010,000000,21.5269,21.606,20.9479,21.1734,6749269.3725431,0
+M.US,D,20051011,000000,21.2017,21.5006,21.1617,21.2603,6296088.4662789,0
+M.US,D,20051012,000000,21.1734,21.1969,20.4383,20.6814,10959507.215437,0
+M.US,D,20051013,000000,20.6814,21.0152,20.5896,20.9888,6802867.6486018,0
+M.US,D,20051014,000000,21.0612,21.5063,20.7595,21.2691,5891079.3294219,0
+M.US,D,20051017,000000,21.2418,21.2418,20.6491,20.8005,7351807.2436812,0
+M.US,D,20051018,000000,20.8005,20.8903,20.3894,20.4978,5155451.7222958,0
+M.US,D,20051019,000000,20.364,20.9157,20.158,20.8493,8620417.5664754,0
+M.US,D,20051020,000000,20.9098,21.1344,20.4099,20.4383,6465617.1227328,0
+M.US,D,20051021,000000,20.3894,20.5837,20.1639,20.2557,6329507.8809676,0
+M.US,D,20051024,000000,20.2723,20.4099,19.9725,20.3397,8520451.2352813,0
+M.US,D,20051025,000000,20.3582,20.5233,20.1043,20.4676,8062145.9777945,0
+M.US,D,20051026,000000,20.4099,20.6237,20.0672,20.0672,5524315.90007,0
+M.US,D,20051027,000000,20.0789,20.1502,19.249,19.2608,7060024.4521951,0
+M.US,D,20051028,000000,19.2286,19.7598,19.1163,19.7598,11887253.438283,0
+M.US,D,20051031,000000,19.7598,20.6814,19.7598,20.3777,13255234.999715,0
+M.US,D,20051101,000000,20.2254,20.2723,19.998,20.1707,7709536.7378378,0
+M.US,D,20051102,000000,20.1922,20.821,19.9608,20.821,7238888.1750177,0
+M.US,D,20051103,000000,21.1539,21.5063,20.9811,21.4272,13412423.423603,0
+M.US,D,20051104,000000,21.3687,21.4595,20.9977,21.2993,6161484.8803794,0
+M.US,D,20051107,000000,21.3999,21.7651,21.2525,21.5873,9317808.6843978,0
+M.US,D,20051108,000000,21.4879,21.5006,21.1499,21.2213,6708617.6884197,0
+M.US,D,20051109,000000,21.7368,23.0011,21.6987,22.8606,18167681.035046,0
+M.US,D,20051110,000000,22.6633,23.2314,22.4485,23.1075,10104028.377129,0
+M.US,D,20051111,000000,23.0469,23.2734,22.6633,22.8536,4622165.8269432,0
+M.US,D,20051114,000000,22.7365,23.0997,22.6496,22.7892,5402970.279836,0
+M.US,D,20051115,000000,22.5052,22.5109,21.9847,22.1497,6470736.3526769,0
+M.US,D,20051116,000000,22.2357,22.4105,21.7866,22.2424,6446041.5479649,0
+M.US,D,20051117,000000,22.2171,22.8293,22.2171,22.7814,6385813.2648178,0
+M.US,D,20051118,000000,22.8606,23.1133,22.6633,23.0948,5739921.7230432,0
+M.US,D,20051121,000000,23.0197,23.0197,22.3588,22.4836,8614094.8360944,0
+M.US,D,20051122,000000,22.2503,22.2639,21.8315,21.9057,10951071.445565,0
+M.US,D,20051123,000000,22.0189,22.7072,22.0053,22.6145,7102481.8991019,0
+M.US,D,20051125,000000,22.55,22.5686,22.1185,22.2708,3452624.5873578,0
+M.US,D,20051128,000000,22.0306,22.0306,21.3208,21.4469,10520476.401544,0
+M.US,D,20051129,000000,21.641,21.8393,21.314,21.5443,6947406.5147048,0
+M.US,D,20051130,000000,21.5269,21.6635,21.2525,21.3999,6116013.0489738,0
+M.US,D,20051201,000000,21.5873,22.1966,21.4272,22.097,9889932.3070448,0
+M.US,D,20051202,000000,21.8833,22.5052,21.8833,22.137,9911612.7272579,0
+M.US,D,20051205,000000,22.0521,22.0775,21.598,21.641,6920906.9714651,0
+M.US,D,20051206,000000,21.9057,22.1722,21.7993,21.9057,6963367.4911389,0
+M.US,D,20051207,000000,22.0843,22.5686,21.9497,22.4836,12296173.183369,0
+M.US,D,20051208,000000,22.3645,22.6145,22.1234,22.5754,6747165.5513536,0
+M.US,D,20051209,000000,22.55,22.7814,22.2639,22.6145,4359289.5795709,0
+M.US,D,20051212,000000,22.715,22.8606,22.4836,22.5686,4591753.6269635,0
+M.US,D,20051213,000000,22.1497,22.2708,21.8393,21.9184,9879699.9926908,0
+M.US,D,20051214,000000,21.9184,22.1644,21.891,21.974,6026885.3915027,0
+M.US,D,20051215,000000,21.9184,21.9497,21.5063,21.686,7833297.5529914,0
+M.US,D,20051216,000000,21.6919,21.846,21.2418,21.5747,10133839.339018,0
+M.US,D,20051219,000000,21.6127,21.9907,21.4732,21.5122,6926929.5949286,0
+M.US,D,20051220,000000,21.2866,21.7269,21.0885,21.6635,9997135.0046963,0
+M.US,D,20051221,000000,21.6479,21.7651,21.4879,21.7583,6679707.0472832,0
+M.US,D,20051222,000000,21.9144,21.9251,21.606,21.7933,5165086.8955818,0
+M.US,D,20051223,000000,21.8188,22.2845,21.811,21.9964,3411970.854723,0
+M.US,D,20051227,000000,22.0189,22.1644,21.5747,21.5747,4234630.4921761,0
+M.US,D,20051228,000000,21.7211,22.1038,21.7211,21.931,4149110.2632491,0
+M.US,D,20051229,000000,22.0306,22.2424,21.9651,22.0716,4527313.6044147,0
+M.US,D,20051230,000000,21.8833,22.2298,21.7524,22.0258,4275882.3901346,0
+M.US,D,20060103,000000,22.097,22.7365,21.5269,22.6565,11315130.839892,0
+M.US,D,20060104,000000,22.7814,23.0391,22.5618,22.9347,10903797.948398,0
+M.US,D,20060105,000000,22.9347,23.1368,22.7619,23.0011,12437396.533799,0
+M.US,D,20060106,000000,23.1593,23.2481,22.8751,23.2314,6792027.950623,0
+M.US,D,20060109,000000,23.166,24.0702,23.166,23.8309,10057659.297738,0
+M.US,D,20060110,000000,23.6777,23.9696,23.5908,23.9033,7256050.6033775,0
+M.US,D,20060111,000000,23.8642,23.9033,23.5791,23.7842,8616805.016653,0
+M.US,D,20060112,000000,23.7442,24.3221,23.6396,24.2273,9834225.0885181,0
+M.US,D,20060113,000000,24.2273,24.8981,24.2273,24.8229,10881820.494035,0
+M.US,D,20060117,000000,24.5349,24.8229,23.7656,23.8115,13481676.423644,0
+M.US,D,20060118,000000,23.7177,23.9647,23.498,23.7792,7854975.9246931,0
+M.US,D,20060119,000000,23.8115,23.9745,23.6045,23.8827,5437897.3989019,0
+M.US,D,20060120,000000,23.7578,23.8436,23.2314,23.2794,8872754.2227864,0
+M.US,D,20060123,000000,23.3477,23.498,23.2314,23.3808,7907977.059684,0
+M.US,D,20060124,000000,23.498,23.7842,23.4268,23.6123,9182912.1613706,0
+M.US,D,20060125,000000,23.4658,23.7723,23.418,23.5205,7800777.4347995,0
+M.US,D,20060126,000000,22.1849,23.4121,22.1849,22.7072,39454343.560123,0
+M.US,D,20060127,000000,22.7072,22.7414,22.3695,22.5052,14786118.283279,0
+M.US,D,20060130,000000,22.4836,22.6086,22.1185,22.1917,9091967.4743036,0
+M.US,D,20060131,000000,21.8657,22.1722,21.5063,22.1234,9599355.0645071,0
+M.US,D,20060201,000000,22.1185,22.3372,21.9497,22.2708,6824544.9960479,0
+M.US,D,20060202,000000,23.2481,23.4912,22.9297,23.1593,14188100.452506,0
+M.US,D,20060203,000000,22.9972,23.0743,22.6565,22.9297,7783907.9435674,0
+M.US,D,20060206,000000,22.837,22.9533,22.3372,22.6145,5128046.7370251,0
+M.US,D,20060207,000000,22.6037,22.8293,22.1722,22.2845,6635446.91036,0
+M.US,D,20060208,000000,22.2845,22.7941,22.178,22.7365,6620090.2447836,0
+M.US,D,20060209,000000,22.9015,22.9825,22.7814,22.8106,4698355.0865245,0
+M.US,D,20060210,000000,22.837,23.0011,22.5344,22.9015,4181932.5368699,0
+M.US,D,20060213,000000,22.8947,22.8947,22.6233,22.7365,4359891.8419173,0
+M.US,D,20060214,000000,22.8029,23.3935,22.8029,23.3057,5492399.0684801,0
+M.US,D,20060215,000000,23.2667,23.6318,23.1934,23.5791,7732719.7411497,0
+M.US,D,20060216,000000,23.5644,23.951,23.5644,23.951,11258819.310506,0
+M.US,D,20060217,000000,24.0097,24.0574,23.7842,23.7842,7594811.9063909,0
+M.US,D,20060221,000000,23.7578,24.0633,23.2481,23.3808,6218698.7790276,0
+M.US,D,20060222,000000,23.5244,23.9745,23.4385,23.7578,4417708.0029118,0
+M.US,D,20060223,000000,24.0224,24.0224,23.5976,23.6777,6695972.2276576,0
+M.US,D,20060224,000000,23.6835,24.1033,23.2608,23.3975,6016954.208322,0
+M.US,D,20060227,000000,23.4121,23.7578,23.4121,23.6396,5465000.2287437,0
+M.US,D,20060228,000000,23.6905,23.8896,23.4326,23.5908,4197589.3093639,0
+M.US,D,20060301,000000,23.5908,23.6905,23.2734,23.5976,7197027.8691788,0
+M.US,D,20060302,000000,23.5976,23.6123,23.2881,23.4121,8651434.0773128,0
+M.US,D,20060303,000000,23.665,23.8516,23.3975,23.4121,5224101.435735,0
+M.US,D,20060306,000000,23.4268,23.4268,23.2314,23.2794,4901003.0507497,0
+M.US,D,20060307,000000,23.2481,23.3261,23.0997,23.2013,4105752.4955899,0
+M.US,D,20060308,000000,23.1934,23.5644,23.166,23.4268,5680601.9546941,0
+M.US,D,20060309,000000,23.4385,23.7792,23.3888,23.6777,7117835.4919112,0
+M.US,D,20060310,000000,23.8436,23.991,23.7442,23.872,4602292.1937691,0
+M.US,D,20060313,000000,23.8115,24.0633,23.7069,23.7987,3713690.9749239,0
+M.US,D,20060314,000000,23.8046,23.9247,23.7382,23.8779,6720059.6487448,0
+M.US,D,20060315,000000,23.9647,24.1503,23.7499,23.9306,3155420.4104988,0
+M.US,D,20060316,000000,23.9306,24.0574,23.8516,23.951,4019930.111234,0
+M.US,D,20060317,000000,23.991,24.0419,23.8309,23.991,5802853.016959,0
+M.US,D,20060320,000000,24.0633,24.2507,23.8642,24.0506,4066611.5886108,0
+M.US,D,20060321,000000,24.2077,24.5681,24.0839,24.243,7771868.8421743,0
+M.US,D,20060322,000000,24.0224,24.204,23.8516,24.156,6925427.0118298,0
+M.US,D,20060323,000000,24.1423,24.243,23.9979,24.0839,4840477.7334521,0
+M.US,D,20060324,000000,24.0506,24.0506,23.6396,23.7987,5063006.5006413,0
+M.US,D,20060327,000000,23.6318,23.9033,23.6318,23.7987,3858528.9236887,0
+M.US,D,20060328,000000,23.7442,24.0769,23.7305,23.8779,5706191.9588801,0
+M.US,D,20060329,000000,24.1766,24.5437,24.1423,24.4685,9570150.4619872,0
+M.US,D,20060330,000000,24.3963,24.7078,24.2723,24.4343,4578809.0835396,0
+M.US,D,20060331,000000,24.243,24.5681,24.2273,24.243,8867935.0997599,0
+M.US,D,20060403,000000,24.2351,24.243,23.8779,23.8983,6281633.1457106,0
+M.US,D,20060404,000000,23.911,24.3875,23.872,24.3661,6385813.2648178,0
+M.US,D,20060405,000000,24.4402,25.6117,24.4402,25.4575,18414595.281727,0
+M.US,D,20060406,000000,25.3706,25.7885,25.2037,25.6918,9739374.914501,0
+M.US,D,20060407,000000,25.891,25.9086,25.4184,25.438,9899872.7085268,0
+M.US,D,20060410,000000,25.4058,25.4575,24.8493,24.9391,6353897.4574835,0
+M.US,D,20060411,000000,25.1978,25.1978,24.6061,24.6267,8461125.3213981,0
+M.US,D,20060412,000000,24.6267,24.945,24.6267,24.7438,4430655.6191028,0
+M.US,D,20060413,000000,24.7732,24.8229,24.489,24.5739,5321064.6492428,0
+M.US,D,20060417,000000,24.528,24.614,24.156,24.2937,4671556.4606229,0
+M.US,D,20060418,000000,24.3553,24.8726,24.3367,24.7732,9913721.6697258,0
+M.US,D,20060419,000000,24.7732,24.945,24.7438,24.9,6243388.4624613,0
+M.US,D,20060420,000000,24.8279,25.4184,24.7936,25.3062,7538501.4012621,0
+M.US,D,20060421,000000,25.5659,25.6781,25.1686,25.3257,7004013.0297282,0
+M.US,D,20060424,000000,25.1607,25.2847,25.0396,25.272,3390297.6042996,0
+M.US,D,20060425,000000,25.2397,25.5317,25.1266,25.2037,4665231.6817305,0
+M.US,D,20060426,000000,25.272,25.7709,25.2457,25.6314,6149743.8373925,0
+M.US,D,20060427,000000,25.605,25.9642,25.4731,25.7251,7571926.961485,0
+M.US,D,20060428,000000,25.5385,26.0452,25.5385,25.848,5031689.8828865,0
+M.US,D,20060501,000000,26.0287,26.3489,25.9838,26.1556,8918226.0541921,0
+M.US,D,20060502,000000,26.2435,26.2678,25.7251,26.0815,4958217.9736536,0
+M.US,D,20060503,000000,25.9174,26.0569,25.8314,25.8314,5006998.1509415,0
+M.US,D,20060504,000000,25.9359,26.1087,25.5727,25.8978,6565280.2742424,0
+M.US,D,20060505,000000,26.0169,26.0569,25.891,25.9642,5308719.2953981,0
+M.US,D,20060508,000000,25.9047,26.3225,25.8032,26.2435,7240693.9378011,0
+M.US,D,20060509,000000,26.1693,26.3665,26.0375,26.22,7926641.0468869,0
+M.US,D,20060510,000000,25.4058,26.0668,25.4058,25.8978,14571423.023615,0
+M.US,D,20060511,000000,26.0375,26.0512,24.9391,25.1978,12752967.663712,0
+M.US,D,20060512,000000,25.1139,25.1314,24.7205,24.8522,9019703.1625305,0
+M.US,D,20060515,000000,24.736,24.9987,24.5554,24.8424,8018180.8265105,0
+M.US,D,20060516,000000,24.9391,25.0669,24.243,24.3661,9036867.6394017,0
+M.US,D,20060517,000000,24.1629,24.3963,23.8642,24.1923,8894734.7499171,0
+M.US,D,20060518,000000,23.9247,24.3875,23.9247,24.0633,6188888.8413943,0
+M.US,D,20060519,000000,24.1503,24.3308,24.0506,24.2781,6522526.8174409,0
+M.US,D,20060522,000000,24.0769,24.1629,23.7305,23.8379,5664639.9540041,0
+M.US,D,20060523,000000,23.911,24.2664,23.8516,23.8563,6256041.0930132,0
+M.US,D,20060524,000000,23.7442,24.0224,23.498,23.6123,8232278.9451063,0
+M.US,D,20060525,000000,23.8309,24.156,23.6318,24.0702,4718523.7053376,0
+M.US,D,20060526,000000,24.1678,24.3221,23.8115,23.9696,5195195.9158768,0
+M.US,D,20060530,000000,23.7792,23.7792,23.3398,23.5732,6522225.6862677,0
+M.US,D,20060531,000000,23.5732,24.2781,23.5732,24.1843,8107920.9888847,0
+M.US,D,20060601,000000,24.3426,24.5222,24.0839,24.4685,8861916.5733191,0
+M.US,D,20060602,000000,24.3963,24.5085,23.5644,24.2507,7224737.0583897,0
+M.US,D,20060605,000000,24.1923,24.3006,23.8183,23.872,4952193.3016787,0
+M.US,D,20060606,000000,23.8309,24.0174,23.2881,23.9247,7609261.081425,0
+M.US,D,20060607,000000,23.991,24.3367,23.6972,23.8436,8020592.9486629,0
+M.US,D,20060608,000000,23.7792,23.8563,22.9015,23.8563,10956495.903704,0
+M.US,D,20060609,000000,23.911,23.9374,23.4268,23.459,6472841.1981221,0
+M.US,D,20060612,000000,23.7148,23.7305,22.4485,22.5618,8120411.7870375,0
+M.US,D,20060613,000000,22.4905,23.0626,22.222,22.7696,10151450.391371,0
+M.US,D,20060614,000000,22.6828,22.9884,22.3752,22.5618,4939546.8166609,0
+M.US,D,20060615,000000,22.5871,23.7656,22.5871,23.6445,8456756.8708756,0
+M.US,D,20060616,000000,23.6123,23.7442,23.1417,23.3115,6471033.3868273,0
+M.US,D,20060619,000000,23.5576,23.6905,23.2071,23.2608,3623660.9481891,0
+M.US,D,20060620,000000,23.1934,23.4385,23.0391,23.2794,5055478.2213118,0
+M.US,D,20060621,000000,23.2481,23.9452,23.2197,23.7792,3970091.8778172,0
+M.US,D,20060622,000000,23.6318,24.156,23.5908,23.9979,4801938.0645637,0
+M.US,D,20060623,000000,23.8436,24.1678,23.7987,24.0174,3869222.1531035,0
+M.US,D,20060626,000000,23.9374,24.2723,23.8983,24.0839,2866949.0376619,0
+M.US,D,20060627,000000,24.1423,24.4402,23.8516,23.8516,4923740.5028361,0
+M.US,D,20060628,000000,23.8983,24.0097,23.7987,23.8309,4829490.5426539,0
+M.US,D,20060629,000000,24.0224,24.3621,23.8642,24.1843,6460796.9754506,0
+M.US,D,20060630,000000,24.3094,24.3963,24.118,24.3094,5611038.6051784,0
+M.US,D,20060703,000000,24.285,24.5495,24.243,24.4812,2146821.491909,0
+M.US,D,20060705,000000,24.3094,24.3308,23.911,24.0702,5242324.9929907,0
+M.US,D,20060706,000000,23.8183,24.3875,23.255,24.2205,8686214.7278149,0
+M.US,D,20060707,000000,23.8436,24.3553,23.8436,24.2157,4310659.9678697,0
+M.US,D,20060710,000000,24.1923,24.4178,24.0506,24.2507,3248014.1492284,0
+M.US,D,20060711,000000,24.1766,24.3621,23.8642,24.204,6490304.7576551,0
+M.US,D,20060712,000000,24.2351,24.3426,23.8436,23.8779,5611796.5543898,0
+M.US,D,20060713,000000,23.4805,23.6191,22.9015,22.9484,8309664.5353347,0
+M.US,D,20060714,000000,22.8106,22.9133,22.1302,22.4162,9384359.6979259,0
+M.US,D,20060717,000000,22.4232,23.0684,22.3528,22.923,8410689.9469134,0
+M.US,D,20060718,000000,22.4162,22.6233,21.6333,22.137,12795875.783122,0
+M.US,D,20060719,000000,22.1917,23.3477,22.1917,23.214,8285875.1726536,0
+M.US,D,20060720,000000,23.0197,23.2608,22.7892,22.8106,6849691.4975198,0
+M.US,D,20060721,000000,22.7277,22.7277,22.0053,22.0843,9240872.7424176,0
+M.US,D,20060724,000000,22.0892,23.0118,22.0892,22.9015,7225639.4276536,0
+M.US,D,20060725,000000,22.7814,23.459,22.5109,23.3477,6889439.7881236,0
+M.US,D,20060726,000000,23.3398,23.3398,22.9133,23.007,6774861.4252405,0
+M.US,D,20060727,000000,23.1456,23.3204,22.8497,22.8606,3994788.7310406,0
+M.US,D,20060728,000000,23.0791,23.6972,23.0011,23.3477,4093555.6588204,0
+M.US,D,20060731,000000,23.2481,23.6445,23.1505,23.3204,3503964.3796176,0
+M.US,D,20060801,000000,23.1505,23.172,22.635,22.8536,5019945.7671325,0
+M.US,D,20060802,000000,22.9133,23.0324,22.5109,22.6935,4435782.0188368,0
+M.US,D,20060803,000000,22.5286,23.8379,22.5109,23.2608,9668758.6301349,0
+M.US,D,20060804,000000,23.7148,23.8779,23.2013,23.2978,5515735.7101459,0
+M.US,D,20060807,000000,23.2667,23.3204,23.0948,23.166,4480941.4522566,0
+M.US,D,20060808,000000,23.0948,23.0948,22.2639,22.4416,5770185.4059477,0
+M.US,D,20060809,000000,23.5791,23.6777,22.7004,22.8859,16625350.669877,0
+M.US,D,20060810,000000,23.1417,23.7909,22.8947,23.7305,9416425.0465909,0
+M.US,D,20060811,000000,23.7148,23.911,23.4805,23.872,3549883.8107603,0
+M.US,D,20060814,000000,24.4178,24.8522,23.9452,24.5085,8397291.6582184,0
+M.US,D,20060815,000000,24.8424,25.2037,24.5495,25.1813,6625057.8848854,0
+M.US,D,20060816,000000,25.272,25.3999,24.8005,25.2397,5032445.7835865,0
+M.US,D,20060817,000000,25.0592,25.7191,24.9752,25.0055,5668705.2248421,0
+M.US,D,20060818,000000,25.2397,25.5093,24.7878,24.7936,4622320.4895526,0
+M.US,D,20060821,000000,24.3426,24.7936,24.3142,24.7018,3871480.6369025,0
+M.US,D,20060822,000000,24.7497,25.0259,24.7292,24.7809,4387596.9341054,0
+M.US,D,20060823,000000,24.6882,24.8053,24.5017,24.5739,4972821.8112971,0
+M.US,D,20060824,000000,24.6551,24.7125,24.3142,24.6267,4052754.4333661,0
+M.US,D,20060825,000000,24.4402,24.7878,24.0966,24.6404,4132996.672717,0
+M.US,D,20060828,000000,24.736,25.4731,24.6882,25.2397,7309198.2069322,0
+M.US,D,20060829,000000,25.2124,25.7817,25.1216,25.7191,6506872.0934583,0
+M.US,D,20060830,000000,25.7885,25.8314,24.8493,24.8893,8370487.9110384,0
+M.US,D,20060831,000000,25.0523,25.4858,25.0396,25.227,6385366.6893365,0
+M.US,D,20060901,000000,25.2984,25.7953,25.106,25.765,4482750.287807,0
+M.US,D,20060905,000000,25.8344,26.0668,25.8187,26.0638,5203174.8677105,0
+M.US,D,20060906,000000,25.8032,26.0569,25.765,25.9223,4242005.1331519,0
+M.US,D,20060907,000000,25.8032,26.3957,25.765,26.0638,4696847.3821472,0
+M.US,D,20060908,000000,26.0668,26.3547,25.7817,26.2883,4117791.5969829,0
+M.US,D,20060911,000000,26.2435,26.9541,26.1302,26.841,13889694.823722,0
+M.US,D,20060912,000000,26.8976,27.4512,26.7668,27.2334,9199164.026421,0
+M.US,D,20060913,000000,27.5653,28.2078,27.4316,27.9814,16847426.716051,0
+M.US,D,20060914,000000,27.5653,28.0096,27.4042,27.9627,7772770.1871825,0
+M.US,D,20060915,000000,28.1931,28.2214,27.4512,27.8886,7407210.2582676,0
+M.US,D,20060918,000000,27.663,28.114,27.6025,27.8886,5525976.2185453,0
+M.US,D,20060919,000000,27.8886,28.1023,27.5723,27.8886,5037708.4093273,0
+M.US,D,20060920,000000,28.0301,28.4949,27.8954,28.3669,7395767.2736869,0
+M.US,D,20060921,000000,27.7284,28.0604,27.0655,27.1983,9277158.0245299,0
+M.US,D,20060922,000000,27.1671,27.4512,26.8585,27.2334,5769123.2527959,0
+M.US,D,20060925,000000,27.2334,27.6025,27.0391,27.4375,6811601.4768796,0
+M.US,D,20060926,000000,27.4375,27.8837,27.2901,27.663,8065760.5761284,0
+M.US,D,20060927,000000,27.7704,29.1567,27.3262,28.1746,17405849.894575,0
+M.US,D,20060928,000000,28.3601,28.8737,28.0828,28.7916,6829215.6019992,0
+M.US,D,20060929,000000,29.3168,29.3168,28.5945,28.7009,6177596.4224002,0
+M.US,D,20061002,000000,28.5613,28.9674,28.4479,28.654,5233440.5991263,0
+M.US,D,20061003,000000,28.6872,29.0318,28.3338,28.8863,8495755.4063136,0
+M.US,D,20061004,000000,28.8267,29.0581,28.3005,28.9605,10282900.293998,0
+M.US,D,20061005,000000,28.7594,29.191,28.4949,29.0034,9131867.3547498,0
+M.US,D,20061006,000000,28.9176,29.1851,28.6872,28.7916,7390650.0922543,0
+M.US,D,20061009,000000,28.694,29.0181,28.6784,28.9908,6750321.2831379,0
+M.US,D,20061010,000000,29.0034,29.151,28.905,29.0445,5419830.552767,0
+M.US,D,20061011,000000,28.9791,29.3248,28.8513,29.2895,13622147.970398,0
+M.US,D,20061012,000000,29.2895,29.8159,29.191,29.6889,9126899.714648,0
+M.US,D,20061013,000000,29.5571,29.8978,29.4272,29.8206,7142381.7795481,0
+M.US,D,20061016,000000,29.7221,29.8813,29.5834,29.6235,6424210.5621651,0
+M.US,D,20061017,000000,29.5239,29.6361,29.2837,29.3442,5463344.0072912,0
+M.US,D,20061018,000000,29.4115,29.7221,29.3041,29.5493,6586818.3229145,0
+M.US,D,20061019,000000,29.4243,29.7758,29.3248,29.4897,7935824.5234131,0
+M.US,D,20061020,000000,29.6548,29.6889,29.2193,29.437,6824847.1514768,0
+M.US,D,20061023,000000,29.2271,29.7368,28.9722,29.3911,13214130.594575,0
+M.US,D,20061024,000000,29.3578,29.8743,29.3578,29.8422,8680643.8011111,0
+M.US,D,20061025,000000,29.6889,29.8813,29.3168,29.5239,5930529.5616196,0
+M.US,D,20061026,000000,29.5239,29.8813,29.4272,29.8578,4541320.3009903,0
+M.US,D,20061027,000000,29.6548,29.6889,28.9908,29.145,5575661.8378641,0
+M.US,D,20061030,000000,28.8913,29.7221,28.6657,29.4897,5868496.5399449,0
+M.US,D,20061031,000000,29.7562,29.7953,29.1177,29.1627,6203038.9337666,0
+M.US,D,20061101,000000,29.2388,29.2778,28.4597,28.5808,6860678.6883181,0
+M.US,D,20061102,000000,28.0214,28.1931,27.3389,27.4649,15719890.202356,0
+M.US,D,20061103,000000,27.5653,27.7577,26.4279,26.5286,16148829.024924,0
+M.US,D,20061106,000000,26.8195,27.0655,26.0238,26.2346,16056385.851782,0
+M.US,D,20061107,000000,26.0668,26.9259,26.0668,26.797,16032899.668784,0
+M.US,D,20061108,000000,26.0902,27.1436,25.9838,26.4807,18257865.724389,0
+M.US,D,20061109,000000,26.5607,26.8127,26.2346,26.2678,11119256.278552,0
+M.US,D,20061110,000000,26.3362,27.0186,26.3284,27.0059,12162926.73626,0
+M.US,D,20061113,000000,26.8927,27.5653,26.7668,27.1143,14774981.55115,0
+M.US,D,20061114,000000,27.543,27.9354,27.5049,27.7704,16911867.762855,0
+M.US,D,20061115,000000,27.663,27.9754,27.663,27.8534,14485754.277613,0
+M.US,D,20061116,000000,27.9959,27.9959,27.5049,27.8886,8302137.280261,0
+M.US,D,20061117,000000,27.8886,28.3805,27.8622,28.2731,12395691.914825,0
+M.US,D,20061120,000000,28.2439,28.3601,28.1092,28.2214,8149318.3311512,0
+M.US,D,20061121,000000,28.1639,28.3669,27.9627,28.2731,6897871.4609726,0
+M.US,D,20061122,000000,28.5261,28.7859,28.4255,28.6061,5377371.0573487,0
+M.US,D,20061124,000000,28.4597,28.898,28.3972,28.6335,2057990.8685884,0
+M.US,D,20061127,000000,28.7916,29.0269,27.6816,27.79,9859521.1313208,0
+M.US,D,20061128,000000,27.663,27.8437,27.2198,27.3115,10801719.601969,0
+M.US,D,20061129,000000,27.5186,27.5186,26.7795,27.1319,28178363.869768,0
+M.US,D,20061130,000000,27.829,28.2557,27.0391,27.9559,19874716.836618,0
+M.US,D,20061201,000000,26.9981,27.3632,26.7141,26.9658,19429367.389367,0
+M.US,D,20061204,000000,27.1983,27.5497,27.0528,27.3115,8686818.014417,0
+M.US,D,20061205,000000,27.2988,27.6103,27.2334,27.3721,8611686.8109646,0
+M.US,D,20061206,000000,27.499,27.5283,27.2256,27.3575,5504896.0121672,0
+M.US,D,20061207,000000,27.5253,27.6298,26.9864,27.0255,6236620.1808545,0
+M.US,D,20061208,000000,26.9337,27.087,26.7268,26.8195,4989083.9189044,0
+M.US,D,20061211,000000,26.5676,26.5676,25.9838,26.2346,12797984.72559,0
+M.US,D,20061212,000000,26.1693,26.2435,25.1753,25.2397,21356827.112684,0
+M.US,D,20061213,000000,25.5532,25.6635,25.0465,25.4633,17039088.513734,0
+M.US,D,20061214,000000,25.4633,26.22,25.2779,26.1693,14158738.11461,0
+M.US,D,20061215,000000,26.3489,26.4006,25.7368,25.7885,10750980.023545,0
+M.US,D,20061218,000000,25.8714,26.1449,25.5903,25.8646,6725328.4200198,0
+M.US,D,20061219,000000,25.7368,25.8841,25.2847,25.4731,10578591.6452,0
+M.US,D,20061220,000000,25.3189,25.5903,25.2397,25.5767,10544262.691458,0
+M.US,D,20061221,000000,25.4184,25.6498,25.1373,25.524,10580998.646075,0
+M.US,D,20061222,000000,25.4985,25.4985,25.0465,25.2984,7158788.3072079,0
+M.US,D,20061226,000000,25.2124,25.3394,24.8346,25.0806,5717184.2709567,0
+M.US,D,20061227,000000,25.3706,25.516,24.9391,25.4633,6067087.4273777,0
+M.US,D,20061228,000000,25.0749,25.5727,24.945,25.4184,8147664.1582102,0
+M.US,D,20061229,000000,25.4116,25.6918,25.227,25.3257,5523716.7104908,0
+M.US,D,20070103,000000,25.3706,25.7191,24.6345,24.9146,15476885.539647,0
+M.US,D,20070104,000000,24.9752,25.438,24.6404,24.7809,16109687.093691,0
+M.US,D,20070105,000000,24.8053,24.8522,24.3875,24.5017,15104102.5596,0
+M.US,D,20070108,000000,24.6198,25.0749,23.991,24.9752,15131205.389441,0
+M.US,D,20070109,000000,24.9752,25.8432,24.9752,25.8032,13347527.607272,0
+M.US,D,20070110,000000,25.7055,25.8841,25.3706,25.7817,7133195.2302548,0
+M.US,D,20070111,000000,25.9047,26.3665,25.7885,26.1205,8876219.2797894,0
+M.US,D,20070112,000000,25.9223,26.1205,25.6431,26.0638,6011377.136084,0
+M.US,D,20070116,000000,25.9691,26.0902,25.6431,25.9895,6878752.7042429,0
+M.US,D,20070117,000000,25.9359,26.1029,25.6841,25.8432,5067373.9269082,0
+M.US,D,20070118,000000,26.3362,26.3362,25.7885,26.1898,6649146.3302283,0
+M.US,D,20070119,000000,26.3665,26.9122,26.2747,26.7141,12450490.618554,0
+M.US,D,20070122,000000,26.835,27.045,26.2815,26.5032,9958291.1318677,0
+M.US,D,20070123,000000,26.4006,26.547,25.976,26.304,6907955.2582513,0
+M.US,D,20070124,000000,26.2678,27.2901,26.2581,27.045,9772344.6809414,0
+M.US,D,20070125,000000,27.087,27.1065,26.3098,26.4466,5667800.8070668,0
+M.US,D,20070126,000000,26.3665,26.8527,26.1556,26.7463,7656988.3238625,0
+M.US,D,20070129,000000,26.835,26.9337,26.4279,26.8,7021477.6135169,0
+M.US,D,20070130,000000,26.8,27.0528,26.6671,26.8,4957767.3011496,0
+M.US,D,20070131,000000,26.7199,27.6357,26.675,27.5556,9159119.7259224,0
+M.US,D,20070201,000000,27.6298,28.0301,27.5351,27.8104,7270654.441021,0
+M.US,D,20070202,000000,27.8954,27.9354,27.6454,27.8163,5451149.2190331,0
+M.US,D,20070205,000000,27.5967,27.784,27.3262,27.4375,4181932.5368699,0
+M.US,D,20070206,000000,27.4102,27.7284,27.3448,27.6454,4747889.1160009,0
+M.US,D,20070207,000000,27.5556,27.5723,27.1514,27.4443,4123067.5380476,0
+M.US,D,20070208,000000,27.9168,28.8131,27.9168,28.4646,14873142.11956,0
+M.US,D,20070209,000000,28.3669,28.9791,28.3669,28.5866,12448687.928537,0
+M.US,D,20070212,000000,28.5613,28.945,28.3972,28.7995,7812665.9706059,0
+M.US,D,20070213,000000,28.7272,29.2437,28.6403,29.191,9876075.1518001,0
+M.US,D,20070214,000000,29.2271,29.5356,29.1236,29.4428,12284709.713674,0
+M.US,D,20070215,000000,29.5571,29.7689,29.2584,29.5776,6451462.9333377,0
+M.US,D,20070216,000000,29.5239,29.5493,29.2271,29.2895,5045391.3512661,0
+M.US,D,20070220,000000,29.4565,29.6889,29.2895,29.5034,5345306.7329394,0
+M.US,D,20070221,000000,29.3248,29.4115,29.151,29.2114,8561551.5433974,0
+M.US,D,20070222,000000,29.2584,29.5493,28.7731,29.3911,11755360.032943,0
+M.US,D,20070223,000000,29.5424,29.6401,29.2514,29.4185,9533707.4444985,0
+M.US,D,20070226,000000,29.8509,29.8509,29.1304,29.3578,11897075.026105,0
+M.US,D,20070227,000000,28.4597,29.6703,28.4148,28.7916,26789154.609138,0
+M.US,D,20070228,000000,29.5424,29.889,28.9117,29.6703,19629914.60517,0
+M.US,D,20070301,000000,29.2271,29.7221,28.859,29.4185,15256426.79321,0
+M.US,D,20070302,000000,29.2271,29.5874,29.191,29.3911,15141438.72805,0
+M.US,D,20070305,000000,29.2271,29.4722,29.0504,29.3355,14989179.022548,0
+M.US,D,20070306,000000,29.5297,29.7632,29.105,29.151,13410461.973955,0
+M.US,D,20070307,000000,29.0318,29.4722,28.9967,29.0923,10030253.288212,0
+M.US,D,20070308,000000,29.1001,29.8813,29.0846,29.8509,12605572.148485,0
+M.US,D,20070309,000000,29.8578,29.889,29.3648,29.5493,12235496.276229,0
+M.US,D,20070312,000000,29.5571,30.1887,29.4897,29.9359,23440867.876263,0
+M.US,D,20070313,000000,29.6889,29.7368,29.0846,29.2895,12186649.522321,0
+M.US,D,20070314,000000,29.5571,29.5571,28.2439,29.2057,12940806.939155,0
+M.US,D,20070315,000000,29.105,29.6401,29.0269,29.4185,7198692.2846768,0
+M.US,D,20070316,000000,29.3765,29.5356,29.2388,29.4653,7382244.0257976,0
+M.US,D,20070319,000000,29.603,30.0364,29.5971,29.8813,8760592.0790786,0
+M.US,D,20070320,000000,29.9545,30.2874,29.8206,30.2464,9044239.2076104,0
+M.US,D,20070321,000000,30.2747,30.7902,30.182,30.7013,10193593.391779,0
+M.US,D,20070322,000000,30.3977,30.8399,30.1213,30.6515,8074939.9556318,0
+M.US,D,20070323,000000,30.6515,31.0196,30.6457,30.8888,10172080.9495,0
+M.US,D,20070326,000000,30.7395,30.9795,30.4602,30.8781,8412646.2752834,0
+M.US,D,20070327,000000,30.7579,30.8272,30.5129,30.7072,7468941.1245135,0
+M.US,D,20070328,000000,30.2053,30.9835,30.0559,30.1067,12121324.542856,0
+M.US,D,20070329,000000,30.4201,30.4982,29.8089,30.1283,7820060.0724399,0
+M.US,D,20070330,000000,30.1283,30.3313,29.7104,29.9203,7915652.831833,0
+M.US,D,20070402,000000,30.0853,30.0931,29.6548,29.928,9113343.6905765,0
+M.US,D,20070403,000000,30.1283,30.466,30.0726,30.2532,7949647.8782201,0
+M.US,D,20070404,000000,30.2532,30.5256,30.136,30.22,5844022.9744621,0
+M.US,D,20070405,000000,30.1213,30.6808,30.1213,30.5549,5681503.2997023,0
+M.US,D,20070409,000000,30.7131,30.8116,30.4407,30.7579,9043561.1503429,0
+M.US,D,20070410,000000,30.6642,30.8966,30.3011,30.3743,9280662.0032491,0
+M.US,D,20070411,000000,30.3948,30.4602,29.7445,29.7953,12850001.550862,0
+M.US,D,20070412,000000,29.3648,30.4123,29.1128,30.1556,12212664.592619,0
+M.US,D,20070413,000000,30.4201,30.4543,29.8012,29.9545,6445388.0728339,0
+M.US,D,20070416,000000,30.1213,30.22,29.6889,30.1556,5708602.0325212,0
+M.US,D,20070417,000000,30.1439,30.4338,29.9125,30.0364,6241162.7548445,0
+M.US,D,20070418,000000,29.8578,30.0032,29.6625,29.7562,21473886.222852,0
+M.US,D,20070419,000000,29.7221,30.136,29.2388,29.7632,12476420.675629,0
+M.US,D,20070420,000000,30.175,30.175,29.7289,29.928,10247333.015125,0
+M.US,D,20070423,000000,29.8636,30.1556,29.7445,29.8012,6139116.1603418,0
+M.US,D,20070424,000000,29.4897,29.7445,29.2271,29.5971,7414432.2851454,0
+M.US,D,20070425,000000,29.7885,30.0091,29.6401,29.9417,5704775.4132593,0
+M.US,D,20070426,000000,29.889,30.1683,29.8089,30.0442,6204669.5488268,0
+M.US,D,20070427,000000,29.478,29.8813,29.478,29.7289,6370442.2596617,0
+M.US,D,20070430,000000,30.0853,30.2932,29.1128,29.1694,11839482.152851,0
+M.US,D,20070501,000000,28.8677,29.3355,28.5613,29.2114,10529910.820714,0
+M.US,D,20070502,000000,29.7885,29.7885,28.9722,29.1001,8072791.0671919,0
+M.US,D,20070503,000000,29.1177,29.2584,28.8326,28.8443,10047734.260092,0
+M.US,D,20070504,000000,28.8513,29.1694,28.8326,28.9967,5894999.1559516,0
+M.US,D,20070507,000000,28.9527,29.3355,28.8795,29.151,6482327.8543329,0
+M.US,D,20070508,000000,28.8326,29.2584,28.694,28.9176,7640580.7719469,0
+M.US,D,20070509,000000,28.9332,29.2895,28.8267,29.105,8589408.2254278,0
+M.US,D,20070510,000000,28.5202,28.9908,27.9627,27.9627,24357626.908312,0
+M.US,D,20070511,000000,28.2284,28.3084,27.3575,27.5497,18785156.651182,0
+M.US,D,20070514,000000,27.5283,27.7704,27.0802,27.1671,20086454.045845,0
+M.US,D,20070515,000000,26.759,27.1836,26.5032,26.5286,26653991.779632,0
+M.US,D,20070516,000000,26.5676,26.841,26.1302,26.3362,18426261.554049,0
+M.US,D,20070517,000000,26.5607,26.5803,25.8344,25.9418,19299451.821767,0
+M.US,D,20070518,000000,26.0169,26.3665,25.8578,26.3665,12078294.537018,0
+M.US,D,20070521,000000,26.2942,26.7141,26.2346,26.4933,14095243.480063,0
+M.US,D,20070522,000000,26.4406,26.5607,25.976,26.0668,15608819.915216,0
+M.US,D,20070523,000000,26.261,26.3489,25.605,25.6314,16391324.632556,0
+M.US,D,20070524,000000,25.7055,25.7885,25.2847,25.3462,19041023.916861,0
+M.US,D,20070525,000000,25.4516,25.6177,25.3521,25.5053,12288631.588715,0
+M.US,D,20070529,000000,25.3921,25.7885,25.3921,25.7308,11225607.819723,0
+M.US,D,20070530,000000,25.4985,26.0726,25.4936,26.0111,9782568.8012496,0
+M.US,D,20070531,000000,26.0668,26.6487,26.0375,26.5217,12096090.97965,0
+M.US,D,20070601,000000,26.4006,27.1377,25.9281,26.9541,6592780.5152923,0
+M.US,D,20070604,000000,26.634,26.9591,26.5363,26.7199,7598145.8586653,0
+M.US,D,20070605,000000,26.6007,26.7199,26.5286,26.6144,7221874.2637332,0
+M.US,D,20070606,000000,26.5607,26.6945,26.2278,26.2346,8204429.4328657,0
+M.US,D,20070607,000000,25.9047,26.2581,25.4936,25.524,9937445.4800428,0
+M.US,D,20070608,000000,25.6498,26.0238,25.5659,26.0032,5751361.6348569,0
+M.US,D,20070611,000000,25.8714,26.1029,25.6177,25.976,7104738.3343894,0
+M.US,D,20070612,000000,25.8344,26.1302,25.7582,25.8344,7177967.4950234,0
+M.US,D,20070613,000000,26.0668,26.1302,25.8578,25.9895,5954663.0742129,0
+M.US,D,20070614,000000,26.1029,26.4172,26.0512,26.2024,5293468.1281579,0
+M.US,D,20070615,000000,26.3587,26.4466,25.8578,25.8714,7316620.9879255,0
+M.US,D,20070618,000000,25.8344,25.9174,25.5317,25.8314,6127620.9387207,0
+M.US,D,20070619,000000,25.8187,25.8344,25.4633,25.6704,4901152.5920805,0
+M.US,D,20070620,000000,25.605,26.0452,25.5727,25.6244,7080637.5979782,0
+M.US,D,20070621,000000,25.4731,25.848,25.2847,25.8187,6589782.5188844,0
+M.US,D,20070622,000000,25.8032,28.6335,25.5093,27.5186,33899339.935292,0
+M.US,D,20070625,000000,27.3975,27.6025,26.7141,26.9259,11276133.32871,0
+M.US,D,20070626,000000,26.9591,27.2041,26.2278,26.2942,9914602.5296202,0
+M.US,D,20070627,000000,26.0815,26.5217,25.5834,26.0287,11231030.229352,0
+M.US,D,20070628,000000,26.0287,26.5286,25.8187,26.3489,5935369.16976,0
+M.US,D,20070629,000000,26.304,27.0255,26.2581,26.4231,8333957.8318158,0
+M.US,D,20070702,000000,26.6007,26.7268,26.2942,26.4543,5576944.2059893,0
+M.US,D,20070703,000000,26.4231,26.4622,25.8129,26.1449,3438320.8566317,0
+M.US,D,20070705,000000,26.0375,26.7795,26.0375,26.4172,5521584.2101419,0
+M.US,D,20070706,000000,26.4006,28.5808,26.0512,27.8886,20792634.301853,0
+M.US,D,20070709,000000,27.7977,27.8212,27.1592,27.663,8643824.8817837,0
+M.US,D,20070710,000000,27.0987,27.3115,26.5803,26.6534,9618412.3658954,0
+M.US,D,20070711,000000,26.3665,26.9864,26.3665,26.841,9266465.8193707,0
+M.US,D,20070712,000000,26.22,26.841,25.7758,26.0668,21053457.940822,0
+M.US,D,20070713,000000,26.1693,26.5363,25.9418,26.4006,8921050.9513881,0
+M.US,D,20070716,000000,26.3362,27.0059,26.3098,26.6604,8334128.8825163,0
+M.US,D,20070717,000000,26.5217,26.9464,26.3889,26.5851,9426737.2528887,0
+M.US,D,20070718,000000,30.1439,30.22,27.8954,28.6198,57048474.184344,0
+M.US,D,20070719,000000,27.7431,28.3338,27.7284,28.1639,12350123.803385,0
+M.US,D,20070720,000000,27.7977,28.4031,27.5723,27.8437,13633737.423542,0
+M.US,D,20070723,000000,28.0828,28.0945,27.4042,27.8036,9208274.7807932,0
+M.US,D,20070724,000000,27.577,28.0145,27.0186,27.126,11105262.8973,0
+M.US,D,20070725,000000,27.2988,27.3262,26.4279,26.6671,9155546.0978162,0
+M.US,D,20070726,000000,25.9086,26.3489,24.4685,25.2662,15783340.793907,0
+M.US,D,20070727,000000,25.2397,25.438,24.285,24.5085,12263978.778487,0
+M.US,D,20070730,000000,24.7438,24.8424,23.9823,24.3006,11344656.034443,0
+M.US,D,20070731,000000,24.3806,24.7292,23.9598,23.9598,8819133.4131026,0
+M.US,D,20070801,000000,24.1102,24.1102,23.1368,23.6445,9972177.9905274,0
+M.US,D,20070802,000000,23.8309,24.0702,23.5205,23.8827,8310483.9398876,0
+M.US,D,20070803,000000,23.2921,23.9823,22.3215,22.3812,10856869.6254,0
+M.US,D,20070806,000000,22.5803,23.2013,21.4595,23.172,11099265.880228,0
+M.US,D,20070807,000000,23.0118,23.166,22.2767,22.9825,10415967.49636,0
+M.US,D,20070808,000000,22.3968,23.7177,22.3899,23.6045,10147854.229639,0
+M.US,D,20070809,000000,22.5159,24.3806,21.8188,22.2904,15049125.63538,0
+M.US,D,20070810,000000,22.0189,22.5159,21.4399,22.3372,11989360.463871,0
+M.US,D,20070813,000000,22.5803,23.007,21.9457,22.1575,7092095.9463943,0
+M.US,D,20070814,000000,22.0775,22.1117,21.0358,21.0768,9547941.5258374,0
+M.US,D,20070815,000000,20.8571,21.9184,20.3894,20.658,16233382.356479,0
+M.US,D,20070816,000000,20.5173,20.9284,19.3477,20.1453,16042948.64137,0
+M.US,D,20070817,000000,20.9098,21.1881,20.2127,20.53,11764549.655004,0
+M.US,D,20070820,000000,20.5837,20.7283,20.2361,20.4177,8892629.9044719,0
+M.US,D,20070821,000000,20.3777,20.9224,20.1502,20.3455,10967638.781368,0
+M.US,D,20070822,000000,20.5233,20.8347,20.3709,20.6764,8484917.7568462,0
+M.US,D,20070823,000000,20.9888,21.1344,20.5427,20.6764,6900283.5831252,0
+M.US,D,20070824,000000,20.7224,21.1499,20.492,21.1051,7770814.8830683,0
+M.US,D,20070827,000000,20.8757,21.4399,20.7692,20.8571,5374424.2737255,0
+M.US,D,20070828,000000,20.7595,20.7595,19.7871,19.8271,9184867.4654849,0
+M.US,D,20070829,000000,19.9901,21.0885,19.9286,21.0475,7106247.0630224,0
+M.US,D,20070830,000000,20.5837,20.8415,20.3397,20.5036,7386736.4112586,0
+M.US,D,20070831,000000,20.821,21.3745,20.4578,21.068,10013843.687785,0
+M.US,D,20070904,000000,20.8278,21.1617,20.4236,20.904,8119510.4420294,0
+M.US,D,20070905,000000,20.8571,21.6167,20.1922,20.3045,7268243.3431241,0
+M.US,D,20070906,000000,20.5896,20.7595,20.0897,20.5036,6456845.3969944,0
+M.US,D,20070907,000000,20.1453,20.2361,19.4434,19.7665,10387683.699707,0
+M.US,D,20070910,000000,19.8271,19.9531,18.9338,19.4004,10442786.607376,0
+M.US,D,20070911,000000,19.3507,19.8037,19.1506,19.6601,8257422.373811,0
+M.US,D,20070912,000000,19.6064,19.6953,19.0597,19.1506,9736064.5201074,0
+M.US,D,20070913,000000,19.2344,19.7519,18.9894,19.4278,9607787.7616117,0
+M.US,D,20070914,000000,19.2403,20.3582,19.0382,20.0448,13553943.808184,0
+M.US,D,20070917,000000,19.9608,20.1249,19.3809,19.8915,7369184.7657361,0
+M.US,D,20070918,000000,20.0897,21.7211,20.0672,21.5443,12389372.257211,0
+M.US,D,20070919,000000,22.222,22.677,21.7211,22.3968,13020662.009854,0
+M.US,D,20070920,000000,22.1849,22.2357,21.2076,21.5006,7597068.3416783,0
+M.US,D,20070921,000000,21.6167,22.1849,21.3208,21.9964,15451068.150697,0
+M.US,D,20070924,000000,22.1917,22.5686,21.5443,21.8833,8280325.7553194,0
+M.US,D,20070925,000000,21.2076,21.3852,20.7224,21.1969,9373213.7474955,0
+M.US,D,20070926,000000,21.1539,21.7046,21.0543,21.6167,6180994.9027831,0
+M.US,D,20070927,000000,21.641,21.7436,21.1617,21.2525,7505226.4066259,0
+M.US,D,20070928,000000,21.3345,21.7524,21.2525,21.4673,5662381.4702053,0
+M.US,D,20071001,000000,21.4673,22.3168,21.314,22.1038,8320656.8474115,0
+M.US,D,20071002,000000,22.3168,22.9767,22.1849,22.8214,8787950.9728432,0
+M.US,D,20071003,000000,22.842,23.7499,22.7072,22.9601,8898046.1685664,0
+M.US,D,20071004,000000,23.2257,23.5644,22.4232,22.5686,6648241.9124531,0
+M.US,D,20071005,000000,23.3535,23.6045,22.8156,23.3115,9062007.9953393,0
+M.US,D,20071008,000000,23.2794,23.3115,22.4759,22.6633,6222912.5669407,0
+M.US,D,20071009,000000,22.6897,22.7736,21.853,22.595,7660902.0048581,0
+M.US,D,20071010,000000,22.6633,23.088,22.3294,22.9133,5104560.5540286,0
+M.US,D,20071011,000000,22.5803,23.5644,22.1644,22.4759,10852678.371111,0
+M.US,D,20071012,000000,22.6496,22.7492,21.7933,21.9497,6564031.7065549,0
+M.US,D,20071015,000000,21.9379,22.0716,21.2213,21.4879,8027007.8620562,0
+M.US,D,20071016,000000,21.4058,21.4058,20.4841,21.0289,7459304.9269718,0
+M.US,D,20071017,000000,21.2271,21.4879,20.7361,21.0952,6181534.6855324,0
+M.US,D,20071018,000000,21.0211,21.0211,20.2069,20.8415,7903755.0777253,0
+M.US,D,20071019,000000,20.7888,20.9888,19.8994,20.0858,9091040.5229031,0
+M.US,D,20071022,000000,19.8212,20.9547,19.8212,20.5554,9043786.486595,0
+M.US,D,20071023,000000,20.7643,20.8961,20.1639,20.7595,7264936.0214977,0
+M.US,D,20071024,000000,20.8005,21.0885,20.4099,20.9224,7403714.473594,0
+M.US,D,20071025,000000,21.274,21.7524,20.7956,21.559,7683692.7182404,0
+M.US,D,20071026,000000,21.1812,22.0521,21.0407,21.9184,7620104.8764265,0
+M.US,D,20071029,000000,21.9651,22.4232,21.7729,22.1966,6278622.8582345,0
+M.US,D,20071030,000000,22.1966,22.2424,21.3852,21.4595,7950277.79547,0
+M.US,D,20071031,000000,21.5747,21.5747,20.7838,21.274,6495428.0846219,0
+M.US,D,20071101,000000,20.9547,21.6245,20.7956,20.9479,8375360.2953609,0
+M.US,D,20071102,000000,21.1812,21.2213,20.4509,20.6638,13126654.037279,0
+M.US,D,20071105,000000,20.4578,21.6333,20.1844,20.3894,9343757.1780756,0
+M.US,D,20071106,000000,20.4022,20.7224,19.9843,20.2635,8458656.8651825,0
+M.US,D,20071107,000000,19.9286,20.4841,19.7598,19.8662,11762788.95947,0
+M.US,D,20071108,000000,20.2557,20.286,18.7736,19.8525,11183068.432362,0
+M.US,D,20071109,000000,19.4473,19.462,18.7952,18.923,9560140.4111182,0
+M.US,D,20071112,000000,19.0889,19.8847,18.8976,19.0949,12168696.368568,0
+M.US,D,20071113,000000,19.5127,20.6891,19.5127,20.3582,13186431.647922,0
+M.US,D,20071114,000000,20.9547,20.9888,18.7228,18.9103,17517820.502467,0
+M.US,D,20071115,000000,18.6965,19.3224,18.5989,18.962,8421085.1179222,0
+M.US,D,20071116,000000,19.0597,19.0597,18.264,18.8088,9455323.2049713,0
+M.US,D,20071119,000000,18.8146,18.8146,18.0521,18.1303,9446465.4417547,0
+M.US,D,20071120,000000,18.3254,19.4004,18.1303,18.8976,14311339.921513,0
+M.US,D,20071121,000000,18.5422,19.3692,18.3714,18.9289,7626272.9441982,0
+M.US,D,20071123,000000,19.4873,20.0448,19.0225,19.9461,6191742.4177496,0
+M.US,D,20071126,000000,20.1189,20.2069,18.7161,18.7375,13146153.817126,0
+M.US,D,20071127,000000,18.7452,19.5,18.4778,18.9406,10277378.531567,0
+M.US,D,20071128,000000,19.1926,20.2254,19.0949,19.7998,13463932.218052,0
+M.US,D,20071129,000000,19.6875,19.8662,19.256,19.462,8293683.0737868,0
+M.US,D,20071130,000000,19.8847,20.3397,19.6016,19.6953,11161527.310922,0
+M.US,D,20071203,000000,19.7198,20.322,19.4736,19.7519,7516687.8278091,0
+M.US,D,20071204,000000,19.5947,20.4509,19.4541,20.3162,8792084.8688123,0
+M.US,D,20071205,000000,20.6491,20.9547,20.1922,20.7283,11496260.216304,0
+M.US,D,20071206,000000,20.5896,20.5896,19.6445,19.7998,13884631.927841,0
+M.US,D,20071207,000000,19.9286,20.4304,19.6797,20.2635,8548405.2216024,0
+M.US,D,20071210,000000,20.4022,20.4022,19.8915,20.1922,4588212.7750394,0
+M.US,D,20071211,000000,20.1922,20.7838,19.2403,19.3224,10965814.581982,0
+M.US,D,20071212,000000,19.8994,20.1922,18.8829,19.0889,10222457.941411,0
+M.US,D,20071213,000000,18.8762,19.3154,18.5042,19.0167,6323213.8297458,0
+M.US,D,20071214,000000,18.8517,19.0304,18.3431,18.4465,6578447.0811513,0
+M.US,D,20071217,000000,18.5042,18.7228,18.0668,18.2787,7569981.8999275,0
+M.US,D,20071218,000000,18.5774,18.5989,17.935,18.4388,5559080.1624812,0
+M.US,D,20071219,000000,18.5774,18.5774,17.5366,17.7329,8336002.2461753,0
+M.US,D,20071220,000000,18.0384,18.0384,16.9899,17.3131,10134843.109595,0
+M.US,D,20071221,000000,17.7017,17.7807,17.2974,17.6265,9114874.9528347,0
+M.US,D,20071224,000000,17.6381,18.1527,17.3668,17.9408,4051747.5900218,0
+M.US,D,20071226,000000,17.767,17.767,16.7692,17.2369,9265975.2008947,0
+M.US,D,20071227,000000,16.9831,17.2154,16.575,16.6306,8312196.495403,0
+M.US,D,20071228,000000,16.575,17.0251,16.4051,16.9216,10296689.848366,0
+M.US,D,20071231,000000,16.7761,17.3335,16.7761,17.1783,9759935.8232437,0
+M.US,D,20080102,000000,17.188,17.195,16.532,16.5974,7901204.6810546,0
+M.US,D,20080103,000000,16.8844,16.8844,15.502,15.6543,14224999.263777,0
+M.US,D,20080104,000000,15.3136,15.3428,14.4788,14.8762,21278246.216064,0
+M.US,D,20080107,000000,14.8977,15.2579,14.6663,15.1837,12516663.681733,0
+M.US,D,20080108,000000,15.337,15.4425,14.4182,14.4934,12432952.288355,0
+M.US,D,20080109,000000,14.4251,15.1115,13.9126,15.0578,17268972.46104,0
+M.US,D,20080110,000000,14.8127,15.541,14.4856,15.0108,26666339.181987,0
+M.US,D,20080111,000000,14.7648,14.9035,13.9067,14.1536,15506869.600748,0
+M.US,D,20080114,000000,14.2347,14.6663,14.1742,14.6047,11082170.028489,0
+M.US,D,20080115,000000,14.4856,14.4983,14.0532,14.3812,15914720.022892,0
+M.US,D,20080116,000000,14.1399,15.3204,14.1059,14.9387,16229329.376709,0
+M.US,D,20080117,000000,14.9444,15.3136,14.6116,15.0216,16899362.625123,0
+M.US,D,20080118,000000,15.541,15.6884,14.9309,15.3087,18344095.762511,0
+M.US,D,20080122,000000,14.923,16.3318,14.591,16.1375,22861550.905899,0
+M.US,D,20080123,000000,15.629,17.0621,15.629,16.8776,30713684.521049,0
+M.US,D,20080124,000000,17.0124,17.195,16.6707,16.859,15453567.334584,0
+M.US,D,20080125,000000,16.8103,17.2437,16.4188,16.575,18112604.758025,0
+M.US,D,20080128,000000,16.5672,17.0963,16.1347,17.069,13018331.828157,0
+M.US,D,20080129,000000,16.9099,17.7192,16.9099,17.6685,13386338.703918,0
+M.US,D,20080130,000000,17.8129,18.3324,17.3335,17.7515,13892095.679061,0
+M.US,D,20080131,000000,17.5435,18.8146,16.9967,18.3431,19393460.057605,0
+M.US,D,20080201,000000,18.1859,18.7092,18.0668,18.5989,17268204.269272,0
+M.US,D,20080204,000000,18.9103,18.9103,17.5493,17.9603,13138626.562052,0
+M.US,D,20080205,000000,17.7807,18.1253,16.656,16.6707,17428715.378622,0
+M.US,D,20080206,000000,16.7302,17.8686,15.6621,15.9003,35759394.415834,0
+M.US,D,20080207,000000,15.5166,16.7517,15.502,16.6765,22612336.180934,0
+M.US,D,20080208,000000,16.3915,16.904,15.9667,16.0761,12106249.547594,0
+M.US,D,20080211,000000,15.9481,16.7136,15.541,16.6502,13492060.327841,0
+M.US,D,20080212,000000,16.6853,17.6206,16.2654,16.4646,14821692.731942,0
+M.US,D,20080213,000000,16.7136,16.7898,15.9423,16.2264,12383116.103451,0
+M.US,D,20080214,000000,16.1912,16.1912,15.7558,16.0077,11065272.882352,0
+M.US,D,20080215,000000,15.9881,17.1383,15.7978,16.859,24186269.95545,0
+M.US,D,20080219,000000,16.943,17.0124,16.1912,16.2781,9281746.690026,0
+M.US,D,20080220,000000,16.1912,16.7829,15.9951,16.5583,8306004.8697505,0
+M.US,D,20080221,000000,16.4382,17.069,16.2841,16.3728,8905702.4798572,0
+M.US,D,20080222,000000,16.3915,16.5252,16.0127,16.3504,8536458.3032216,0
+M.US,D,20080225,000000,16.3504,16.575,15.9999,16.4442,11558115.017487,0
+M.US,D,20080226,000000,16.9587,17.7759,16.6502,17.6148,23054016.744299,0
+M.US,D,20080227,000000,17.5943,17.7807,17.2487,17.6333,8273981.5155687,0
+M.US,D,20080228,000000,17.6001,17.6333,16.859,16.9587,6836469.3808035,0
+M.US,D,20080229,000000,16.9274,17.0544,16.3133,16.3915,8633010.7901972,0
+M.US,D,20080303,000000,16.4275,16.6618,15.9481,16.4275,5727531.3019481,0
+M.US,D,20080304,000000,16.3651,16.8776,16.2157,16.737,10893325.958213,0
+M.US,D,20080305,000000,16.737,17.4028,16.5974,16.7898,8193276.3126455,0
+M.US,D,20080306,000000,16.4129,16.6111,15.622,15.6484,8711575.2987261,0
+M.US,D,20080307,000000,15.5166,16.2733,15.3204,15.5479,10367792.654186,0
+M.US,D,20080310,000000,15.4152,15.9999,15.3565,15.4492,7351954.7365008,0
+M.US,D,20080311,000000,16.1845,16.2996,15.2628,16.0127,12784245.35975,0
+M.US,D,20080312,000000,16.0244,16.1845,15.3643,15.4082,7532001.4746465,0
+M.US,D,20080313,000000,15.1837,15.5108,14.261,15.4492,10841600.021557,0
+M.US,D,20080314,000000,15.4346,15.7227,14.7131,14.967,11121132.714977,0
+M.US,D,20080317,000000,14.6116,14.7785,13.9555,14.308,13104692.971007,0
+M.US,D,20080318,000000,14.512,15.1115,14.4182,15.0528,8257259.5171561,0
+M.US,D,20080319,000000,15.0295,15.8476,14.9953,15.4297,12558528.084594,0
+M.US,D,20080320,000000,15.4629,16.6502,15.4297,16.5046,11066892.230601,0
+M.US,D,20080324,000000,16.7517,17.6381,16.5173,17.4878,11024036.348231,0
+M.US,D,20080325,000000,17.2779,17.3668,16.656,16.9509,7543832.6521342,0
+M.US,D,20080326,000000,16.8103,16.859,15.9951,16.0545,8797102.697443,0
+M.US,D,20080327,000000,16.0936,16.3055,15.5166,15.5166,7744059.2759057,0
+M.US,D,20080328,000000,14.598,15.4024,14.552,14.591,16882677.499916,0
+M.US,D,20080331,000000,14.6047,15.4297,14.2923,15.3136,12430346.581877,0
+M.US,D,20080401,000000,15.4629,16.3865,15.3955,16.3865,10912131.292701,0
+M.US,D,20080402,000000,16.2733,16.943,15.874,16.3728,11703187.520806,0
+M.US,D,20080403,000000,16.1445,16.4051,15.9217,16.2479,6305023.0486721,0
+M.US,D,20080404,000000,16.0761,16.2586,15.7978,15.8877,6591993.8869215,0
+M.US,D,20080407,000000,16.0614,16.2196,15.6621,15.8603,6131044.0012404,0
+M.US,D,20080408,000000,15.8603,16.1678,15.7421,16.0614,6512622.2649082,0
+M.US,D,20080409,000000,16.0614,16.2196,15.2159,15.4152,10022664.577797,0
+M.US,D,20080410,000000,15.2901,15.9667,15.2443,15.6944,9265831.8050979,0
+M.US,D,20080411,000000,15.377,15.6484,15.2013,15.3565,6005680.2259302,0
+M.US,D,20080414,000000,15.3643,15.4024,15.0382,15.13,5018977.8455044,0
+M.US,D,20080415,000000,15.3204,15.3204,14.8762,15.2628,5432723.8834062,0
+M.US,D,20080416,000000,14.9309,15.1437,14.7785,14.9035,8919370.1477991,0
+M.US,D,20080417,000000,14.7561,15.13,14.6838,15.0685,5565902.7296395,0
+M.US,D,20080418,000000,15.3497,15.9999,15.3497,15.7558,6326685.0322829,0
+M.US,D,20080421,000000,15.5372,15.9999,15.4736,15.9481,5737141.8930975,0
+M.US,D,20080422,000000,15.9307,15.9307,15.3087,15.4962,7022019.4447774,0
+M.US,D,20080423,000000,15.4689,15.6992,15.2628,15.4082,6923194.1344233,0
+M.US,D,20080424,000000,15.6036,16.3972,15.5244,16.1776,9924044.1185807,0
+M.US,D,20080425,000000,16.2918,17.1383,16.2733,16.9831,12879384.373872,0
+M.US,D,20080428,000000,16.8776,17.1441,16.6375,16.9274,5658366.3878964,0
+M.US,D,20080429,000000,16.9831,17.2779,16.737,17.1666,5412556.2888488,0
+M.US,D,20080430,000000,17.2701,17.5083,16.7175,16.7966,8532517.991578,0
+M.US,D,20080501,000000,16.7566,17.5943,16.201,17.4663,10769291.666789,0
+M.US,D,20080502,000000,17.6069,17.9867,17.3062,17.4663,8943734.1179228,0
+M.US,D,20080505,000000,17.4663,17.4663,16.6033,16.6618,8595091.8202576,0
+M.US,D,20080506,000000,16.4442,16.9509,16.3504,16.859,5545471.9013694,0
+M.US,D,20080507,000000,16.7302,17.2487,16.3651,16.4275,5477666.1746197,0
+M.US,D,20080508,000000,16.5672,16.5672,15.7227,15.8535,8512436.4344986,0
+M.US,D,20080509,000000,15.6767,15.9667,15.3038,15.4152,9912163.7768198,0
+M.US,D,20080512,000000,15.4552,15.9999,15.2755,15.9217,8080404.3597437,0
+M.US,D,20080513,000000,16.039,16.201,15.7158,15.9824,7945177.0021284,0
+M.US,D,20080514,000000,17.069,17.3335,15.9824,16.5583,17526864.68022,0
+M.US,D,20080515,000000,16.5046,16.8844,16.2264,16.8171,16184029.62026,0
+M.US,D,20080516,000000,16.8844,16.8844,16.3572,16.7517,11986526.348374,0
+M.US,D,20080519,000000,16.6306,16.9274,16.3972,16.4852,6695078.0524393,0
+M.US,D,20080520,000000,16.2841,16.4129,15.9521,16.3133,7459033.4992136,0
+M.US,D,20080521,000000,16.2996,16.3915,15.2755,15.3955,10880256.455594,0
+M.US,D,20080522,000000,15.3955,15.6347,15.1495,15.4152,6724505.9426998,0
+M.US,D,20080523,000000,15.3038,15.3428,14.8703,14.9387,7133755.4981179,0
+M.US,D,20080527,000000,14.9601,15.4297,14.7991,15.1837,10319604.496687,0
+M.US,D,20080528,000000,15.337,15.6621,15.1886,15.4962,8631517.4253996,0
+M.US,D,20080529,000000,15.5372,16.1132,15.4689,15.9881,7093212.3850976,0
+M.US,D,20080530,000000,15.874,15.8925,15.6084,15.7227,7334318.077756,0
+M.US,D,20080602,000000,15.7227,15.7227,15.0216,15.1555,9476970.8490023,0
+M.US,D,20080603,000000,15.2696,15.3712,15.0528,15.1837,11401937.533967,0
+M.US,D,20080604,000000,15.1055,15.2384,14.7736,14.9035,12919592.555281,0
+M.US,D,20080605,000000,14.9699,15.5108,14.9444,15.4962,10034455.809312,0
+M.US,D,20080606,000000,15.1163,15.502,14.6517,14.7785,10728638.95841,0
+M.US,D,20080609,000000,14.923,14.9777,14.2152,14.3187,8435366.315023,0
+M.US,D,20080610,000000,14.1332,14.6663,14.0004,14.5784,13296054.661771,0
+M.US,D,20080611,000000,14.3187,14.6409,13.8227,13.8539,11017465.747973,0
+M.US,D,20080612,000000,14.0755,14.4593,13.9213,14.1536,8975529.0630855,0
+M.US,D,20080613,000000,14.3412,14.7258,14.1683,14.72,10533610.432271,0
+M.US,D,20080616,000000,14.7131,15.0108,14.4182,14.844,9130672.0483582,0
+M.US,D,20080617,000000,15.0168,15.1115,14.634,14.6447,5842832.7893491,0
+M.US,D,20080618,000000,14.5393,14.598,13.8822,13.9604,11480609.589343,0
+M.US,D,20080619,000000,13.8539,14.4309,13.7885,14.4124,9235650.0626488,0
+M.US,D,20080620,000000,14.3412,14.3412,13.8227,13.8891,10618751.686593,0
+M.US,D,20080623,000000,13.8745,14.1606,13.2964,13.3727,8209665.4279585,0
+M.US,D,20080624,000000,13.2827,13.3892,12.74,12.8864,18809743.909046,0
+M.US,D,20080625,000000,13.0837,13.6655,12.8933,13.2964,13499273.136418,0
+M.US,D,20080626,000000,12.9646,13.2047,12.8572,12.9363,9981136.1308016,0
+M.US,D,20080627,000000,13.0329,13.1061,12.5819,12.9713,11333139.303453,0
+M.US,D,20080630,000000,12.7995,13.4019,12.6062,12.902,15068907.085541,0
+M.US,D,20080701,000000,12.6609,12.9577,12.3875,12.8513,10943121.17289,0
+M.US,D,20080702,000000,12.9773,13.2554,12.4021,12.5077,13369961.879673,0
+M.US,D,20080703,000000,12.5984,12.7712,12.207,12.287,8348120.2152565,0
+M.US,D,20080707,000000,12.4451,12.7448,12.0312,12.3407,17894781.42148,0
+M.US,D,20080708,000000,12.3064,12.6911,12.1893,12.5399,16793991.296648,0
+M.US,D,20080709,000000,12.7195,12.7195,11.9492,11.9814,11770272.171549,0
+M.US,D,20080710,000000,11.9209,11.9209,10.8499,10.886,20856456.69822,0
+M.US,D,20080711,000000,10.68,10.7874,9.51813,10.348,34911967.251516,0
+M.US,D,20080714,000000,10.9797,11.3927,10.5472,10.8146,20571658.306292,0
+M.US,D,20080715,000000,10.7464,10.9973,9.98283,10.5676,23326476.952173,0
+M.US,D,20080716,000000,10.5676,11.7178,10.5676,11.5694,18797901.464747,0
+M.US,D,20080717,000000,11.6895,12.3211,11.211,12.2343,17384903.865692,0
+M.US,D,20080718,000000,12.7195,12.7195,11.6495,12.0146,12207506.440959,0
+M.US,D,20080721,000000,12.0897,12.287,11.6495,11.7695,7262040.4506589,0
+M.US,D,20080722,000000,11.6895,12.3348,11.3381,12.3211,10015564.437346,0
+M.US,D,20080723,000000,12.1893,13.1579,12.121,12.7195,14393362.317255,0
+M.US,D,20080724,000000,12.7448,12.8513,12.1073,12.161,9157261.7260988,0
+M.US,D,20080725,000000,12.2343,12.6531,11.9413,12.0019,7551791.118854,0
+M.US,D,20080728,000000,11.9609,12.3601,11.6299,11.6963,8353102.1949379,0
+M.US,D,20080729,000000,11.6416,12.4148,11.6358,12.3407,11183539.58998,0
+M.US,D,20080730,000000,12.3944,12.9577,12.2274,12.5819,9697349.7034958,0
+M.US,D,20080731,000000,12.2801,12.8719,12.1825,12.49,8577936.5616877,0
+M.US,D,20080801,000000,12.6316,12.6316,12.0019,12.0682,10664640.390065,0
+M.US,D,20080804,000000,11.9755,12.1171,11.6816,11.8837,10980658.095457,0
+M.US,D,20080805,000000,11.9492,13.0612,11.9492,12.946,15991780.924067,0
+M.US,D,20080806,000000,12.9928,13.1442,12.5477,13.07,9447467.1638205,0
+M.US,D,20080807,000000,12.985,12.985,12.2801,12.5682,8589642.7799811,0
+M.US,D,20080808,000000,12.328,13.8891,12.3134,13.7681,12486755.415553,0
+M.US,D,20080811,000000,13.8482,14.9191,13.6538,14.3812,25135211.101313,0
+M.US,D,20080812,000000,14.221,14.3343,13.2047,13.4644,17640858.193104,0
+M.US,D,20080813,000000,13.1286,13.9067,12.8572,13.7211,23158324.895368,0
+M.US,D,20080814,000000,13.8022,14.7131,13.5747,14.0952,19085356.775938,0
+M.US,D,20080815,000000,13.9741,14.5393,13.9477,14.2718,11438252.519494,0
+M.US,D,20080818,000000,14.3997,14.8293,14.1146,14.4934,13857366.241344,0
+M.US,D,20080819,000000,14.1195,14.4124,13.318,13.4986,14390641.894139,0
+M.US,D,20080820,000000,13.151,13.524,12.9363,13.067,16010131.489028,0
+M.US,D,20080821,000000,12.7712,13.0114,12.4265,12.9119,10813102.155464,0
+M.US,D,20080822,000000,13.07,13.4146,12.9577,13.3727,8021884.5350895,0
+M.US,D,20080825,000000,13.1979,13.358,12.946,12.9987,6236923.3605391,0
+M.US,D,20080826,000000,13.0759,13.1852,12.6531,12.9528,7297307.6226143,0
+M.US,D,20080827,000000,12.8122,13.2516,12.7712,13.0759,5404050.8695901,0
+M.US,D,20080828,000000,13.2047,13.7134,13.1726,13.7134,8419061.1886766,0
+M.US,D,20080829,000000,13.7036,13.8482,13.4293,13.8276,7523965.1644943,0
+M.US,D,20080902,000000,13.9282,14.8235,13.9282,14.3597,13921013.489988,0
+M.US,D,20080903,000000,14.5266,14.6517,14.0345,14.5393,12171072.641771,0
+M.US,D,20080904,000000,14.4983,14.4983,13.7301,13.7436,11300272.986837,0
+M.US,D,20080905,000000,13.5367,14.1399,13.1656,14.0004,11915830.172064,0
+M.US,D,20080908,000000,14.6663,14.9309,14.2806,14.8654,16019711.352507,0
+M.US,D,20080909,000000,14.8127,15.2501,14.3851,14.4788,24010409.350314,0
+M.US,D,20080910,000000,14.7502,14.7502,14.0668,14.5316,12387398.516495,0
+M.US,D,20080911,000000,14.0297,14.552,13.9878,14.512,12366950.275877,0
+M.US,D,20080912,000000,14.308,14.3724,13.5025,13.8227,16256089.080896,0
+M.US,D,20080915,000000,13.23,13.8969,12.9255,12.9255,20303723.260061,0
+M.US,D,20080916,000000,12.5819,13.6021,12.2801,13.3961,18506710.69305,0
+M.US,D,20080917,000000,13.3854,13.4644,12.2801,12.3211,16904508.485715,0
+M.US,D,20080918,000000,12.5135,13.276,11.9492,13.2253,19261169.241056,0
+M.US,D,20080919,000000,14.0082,15.1055,12.82,13.2554,15209030.385361,0
+M.US,D,20080922,000000,13.0759,13.1656,12.1766,12.2343,10519273.925363,0
+M.US,D,20080923,000000,12.249,12.5477,11.7432,11.7881,12124153.537075,0
+M.US,D,20080924,000000,11.8222,12.1464,11.667,11.8027,11081388.521397,0
+M.US,D,20080925,000000,11.9755,12.8122,11.8027,12.5525,15297954.21595,0
+M.US,D,20080926,000000,12.2,12.9119,11.8906,12.8864,10938899.190932,0
+M.US,D,20080929,000000,12.7195,12.7195,11.1066,11.4776,16881818.149391,0
+M.US,D,20080930,000000,11.6495,11.956,11.4034,11.9413,16813381.481135,0
+M.US,D,20081001,000000,11.4445,11.8359,11.3301,11.4952,14704983.917222,0
+M.US,D,20081002,000000,11.3702,11.5206,10.6497,10.7679,14450247.429826,0
+M.US,D,20081003,000000,10.9797,11.1066,9.97012,10.0902,17016989.172942,0
+M.US,D,20081006,000000,9.76904,10.0611,9.2063,9.95166,23349043.353559,0
+M.US,D,20081007,000000,10.1605,10.3353,9.09774,9.09774,19456724.234621,0
+M.US,D,20081008,000000,8.64599,9.29846,8.42846,8.87542,23176868.020399,0
+M.US,D,20081009,000000,9.08504,9.08504,7.49334,7.61157,18491316.130013,0
+M.US,D,20081010,000000,6.65528,7.61157,6.13069,6.58849,51743953.313024,0
+M.US,D,20081013,000000,7.37218,7.43975,6.65528,7.33283,23057043.419866,0
+M.US,D,20081014,000000,7.82343,7.94967,6.62843,6.97306,26862116.439037,0
+M.US,D,20081015,000000,6.84136,6.94182,5.70551,5.75188,27108838.125649,0
+M.US,D,20081016,000000,5.98455,6.67518,5.08087,6.67518,39332587.213357,0
+M.US,D,20081017,000000,6.84136,6.87417,6.49583,6.53537,21616029.354893,0
+M.US,D,20081020,000000,6.58215,7.16627,6.57521,7.13357,17502370.629623,0
+M.US,D,20081021,000000,6.98039,7.16052,6.72186,6.76813,14341966.190933,0
+M.US,D,20081022,000000,6.54211,6.62217,5.74534,6.06392,16776355.662158,0
+M.US,D,20081023,000000,6.11048,6.42915,5.71848,6.38288,24660031.231315,0
+M.US,D,20081024,000000,5.91796,6.32293,5.7719,5.97117,15755632.628953,0
+M.US,D,20081027,000000,5.81808,6.36266,5.79182,5.92469,12564150.224083,0
+M.US,D,20081028,000000,6.18391,6.86703,5.89159,6.86703,18667848.646882,0
+M.US,D,20081029,000000,6.76813,7.96296,6.47602,7.32581,26343258.209349,0
+M.US,D,20081030,000000,7.67631,7.97057,7.35236,7.74484,23582541.899199,0
+M.US,D,20081031,000000,7.79239,8.35465,7.53748,8.16339,23347029.66687,0
+M.US,D,20081103,000000,8.03793,8.28416,7.55065,7.73889,10074666.039233,0
+M.US,D,20081104,000000,7.94967,8.06498,7.57965,7.78517,13042784.908527,0
+M.US,D,20081105,000000,7.70492,7.92312,7.0749,7.20631,16106967.69483,0
+M.US,D,20081106,000000,7.41798,7.94967,6.75466,6.93508,21974559.817,0
+M.US,D,20081107,000000,7.08055,7.41271,6.72782,7.27865,12767953.548727,0
+M.US,D,20081110,000000,7.34631,7.41798,6.51556,6.60196,9482546.8969846,0
+M.US,D,20081111,000000,6.39616,6.48929,5.8583,6.25029,18688837.694503,0
+M.US,D,20081112,000000,6.43599,6.59562,5.55281,5.55926,22010632.053928,0
+M.US,D,20081113,000000,5.57234,5.64556,4.59631,5.566,30878835.508679,0
+M.US,D,20081114,000000,5.43966,5.75842,4.92846,4.99475,25628160.783295,0
+M.US,D,20081117,000000,4.92846,5.12088,4.64933,4.65606,16020059.599442,0
+M.US,D,20081118,000000,4.68926,4.88169,4.01189,4.04489,32211262.082307,0
+M.US,D,20081119,000000,4.17132,4.271,3.45363,3.77288,48861644.537018,0
+M.US,D,20081120,000000,3.78597,4.15814,3.36732,3.88564,38389848.959961,0
+M.US,D,20081121,000000,4.02527,4.17757,3.40071,3.80589,27337084.288106,0
+M.US,D,20081124,000000,3.94511,4.52972,3.71958,4.42351,23054986.714437,0
+M.US,D,20081125,000000,4.61624,4.76892,3.99168,4.29072,27225672.923819,0
+M.US,D,20081126,000000,4.17132,4.7823,4.03815,4.66925,21362217.770386,0
+M.US,D,20081128,000000,4.86842,4.98137,4.44987,4.92846,10062774.430659,0
+M.US,D,20081201,000000,4.7823,4.8487,4.2175,4.25724,19203831.40747,0
+M.US,D,20081202,000000,4.34373,4.66261,4.1848,4.64933,16722197.118236,0
+M.US,D,20081203,000000,4.38367,4.94163,4.25099,4.90816,31776741.066222,0
+M.US,D,20081204,000000,4.76892,5.8583,4.71581,5.20076,37647186.764747,0
+M.US,D,20081205,000000,4.95491,5.75842,4.88169,5.71848,21394917.133325,0
+M.US,D,20081208,000000,5.93777,6.05748,5.54597,5.8583,22278935.832208,0
+M.US,D,20081209,000000,5.64556,6.3697,5.43302,5.68569,19199168.995564,0
+M.US,D,20081210,000000,5.87149,6.23009,5.67223,5.87149,25888132.241527,0
+M.US,D,20081211,000000,5.79182,6.02409,5.31352,5.42638,17807993.164008,0
+M.US,D,20081212,000000,5.31352,5.65874,5.11425,5.64556,14568014.300676,0
+M.US,D,20081215,000000,5.65874,5.7719,5.30004,5.4129,18464660.899909,0
+M.US,D,20081216,000000,5.52616,5.69194,5.42638,5.62575,17461182.235518,0
+M.US,D,20081217,000000,5.50634,6.88734,5.45304,6.64864,39290278.283525,0
+M.US,D,20081218,000000,6.67518,7.04726,6.63536,6.92151,32660067.368258,0
+M.US,D,20081219,000000,7.00597,7.13953,6.74128,7.05488,22953852.731756,0
+M.US,D,20081222,000000,7.02003,7.02003,6.00426,6.21007,17745825.964837,0
+M.US,D,20081223,000000,6.18391,6.46899,5.71214,5.78499,14212989.865799,0
+M.US,D,20081224,000000,5.95778,5.95778,5.67867,5.8583,4146142.9945121,0
+M.US,D,20081226,000000,5.92469,6.0442,5.57927,5.71214,4110758.0331522,0
+M.US,D,20081229,000000,5.70551,5.95115,5.64556,5.90458,9572779.7263462,0
+M.US,D,20081230,000000,5.95115,6.36266,5.71848,6.25029,10300826.817102,0
+M.US,D,20081231,000000,6.15716,6.94182,6.07055,6.87417,19417493.193141,0
+M.US,D,20090102,000000,6.93508,7.38019,6.72782,7.293,13295061.133751,0
+M.US,D,20090105,000000,7.17243,7.92312,7.05488,7.74484,23322917.663645,0
+M.US,D,20090106,000000,7.76417,7.92312,7.57185,7.76417,17864987.871938,0
+M.US,D,20090107,000000,7.60591,7.81679,7.34631,7.51297,18761803.621425,0
+M.US,D,20090108,000000,7.26489,7.74484,7.13357,7.25796,22973268.522636,0
+M.US,D,20090109,000000,7.17975,7.44579,6.72186,6.84136,19117033.931696,0
+M.US,D,20090112,000000,6.68154,6.99356,6.47602,6.59562,13587671.523836,0
+M.US,D,20090113,000000,6.56223,6.87417,6.47602,6.67518,14874170.472275,0
+M.US,D,20090114,000000,6.5221,6.52903,6.13069,6.29013,18100149.808821,0
+M.US,D,20090115,000000,6.29638,6.73513,5.93777,6.46899,18910811.315109,0
+M.US,D,20090116,000000,6.67518,6.70126,6.19035,6.48237,14491649.893371,0
+M.US,D,20090120,000000,6.48237,6.58215,5.67223,5.79836,13340354.744666,0
+M.US,D,20090121,000000,5.93777,6.1637,5.73187,6.15032,12374426.318167,0
+M.US,D,20090122,000000,6.3034,6.65528,6.06392,6.23692,20764383.281382,0
+M.US,D,20090123,000000,5.98455,6.59562,5.98455,6.40954,15278236.26964,0
+M.US,D,20090126,000000,6.40954,6.70858,6.3034,6.46255,12002365.438382,0
+M.US,D,20090127,000000,6.36266,6.6087,6.18391,6.35652,13054551.557905,0
+M.US,D,20090128,000000,6.48929,6.80817,6.48237,6.66835,13708774.395471,0
+M.US,D,20090129,000000,6.53537,6.63536,6.23009,6.25029,14772901.287841,0
+M.US,D,20090130,000000,6.28329,6.3697,5.77834,5.94471,22673036.645954,0
+M.US,D,20090202,000000,5.77834,6.3034,4.98137,5.70551,64418851.183705,0
+M.US,D,20090203,000000,5.58581,5.98455,5.39973,5.86475,31122620.654225,0
+M.US,D,20090204,000000,5.79182,5.84474,5.38001,5.52616,24942674.58927,0
+M.US,D,20090205,000000,5.75842,5.97117,5.55926,5.81174,27103829.515319,0
+M.US,D,20090206,000000,5.88485,6.58215,5.81808,6.44264,24939399.01957,0
+M.US,D,20090209,000000,6.44264,6.54211,6.08402,6.28329,12221912.597255,0
+M.US,D,20090210,000000,6.21007,6.32293,5.78499,5.83145,13924598.384906,0
+M.US,D,20090211,000000,5.89159,6.10394,5.48613,5.64556,19069234.991361,0
+M.US,D,20090212,000000,5.60573,5.81174,5.38001,5.78499,23163088.708586,0
+M.US,D,20090213,000000,5.87793,5.95778,5.4996,5.73187,18992684.16952,0
+M.US,D,20090217,000000,5.35325,5.60573,5.30004,5.36653,19611236.278388,0
+M.US,D,20090218,000000,5.42638,5.49296,5.12752,5.24039,19238933.674258,0
+M.US,D,20090219,000000,5.38645,5.54597,5.04776,5.08789,18381170.74576,0
+M.US,D,20090220,000000,5.01447,5.31352,4.88169,5.22057,24584876.469982,0
+M.US,D,20090223,000000,5.31352,5.31352,4.88169,4.91518,23155806.250623,0
+M.US,D,20090224,000000,4.98781,5.59909,4.8487,5.50634,35077484.922683,0
+M.US,D,20090225,000000,5.47295,5.59245,4.95491,5.38001,27499899.972761,0
+M.US,D,20090226,000000,5.45304,5.57234,5.16072,5.2074,11861678.797932,0
+M.US,D,20090227,000000,5.06094,5.39338,4.92846,5.22721,12388762.825076,0
+M.US,D,20090302,000000,5.02795,5.28696,4.86842,4.89488,21590575.576714,0
+M.US,D,20090303,000000,4.91518,5.00793,4.65606,4.76892,20355539.331218,0
+M.US,D,20090304,000000,4.9682,5.02795,4.70233,4.88169,17534762.715854,0
+M.US,D,20090305,000000,4.7288,4.80222,4.16449,4.3703,26248230.839097,0
+M.US,D,20090306,000000,4.68253,4.94807,4.41696,4.6096,31737460.860469,0
+M.US,D,20090309,000000,4.52972,4.88852,4.43025,4.51664,18492498.12108,0
+M.US,D,20090310,000000,4.64933,5.03439,4.62268,4.88852,26113556.579555,0
+M.US,D,20090311,000000,4.94163,5.34691,4.86178,5.21374,24195460.601767,0
+M.US,D,20090312,000000,5.2074,5.61921,5.04123,5.52616,22776825.499388,0
+M.US,D,20090313,000000,5.45304,5.67223,5.26041,5.53289,22100044.454482,0
+M.US,D,20090316,000000,5.62575,5.72552,5.24733,5.25368,11030627.433602,0
+M.US,D,20090317,000000,5.28696,5.58581,5.11425,5.54597,16619341.361739,0
+M.US,D,20090318,000000,5.35999,6.15032,5.35999,6.03746,27938170.78893,0
+M.US,D,20090319,000000,6.10394,6.13703,5.75842,5.81808,18934052.700994,0
+M.US,D,20090320,000000,5.83145,5.88485,5.22057,5.31352,18870281.517413,0
+M.US,D,20090323,000000,5.62575,5.91132,5.26041,5.88485,19731167.401513,0
+M.US,D,20090324,000000,5.79182,6.31648,5.71214,6.02409,24774655.685704,0
+M.US,D,20090325,000000,6.07055,6.29638,5.53289,5.82511,25637984.419629,0
+M.US,D,20090326,000000,5.97117,6.50257,5.97117,6.41598,18180976.898171,0
+M.US,D,20090327,000000,6.29013,6.56223,5.6522,6.44937,13845617.004311,0
+M.US,D,20090330,000000,6.26309,6.26309,5.75188,5.91796,16739959.760431,0
+M.US,D,20090331,000000,5.98455,6.03101,5.566,5.91132,18069042.139227,0
+M.US,D,20090401,000000,5.54597,6.12366,5.54597,5.99762,21254014.374925,0
+M.US,D,20090402,000000,6.19699,6.97306,6.05748,6.7611,23401869.340826,0
+M.US,D,20090403,000000,6.6418,6.92805,6.50912,6.8808,21360234.811369,0
+M.US,D,20090406,000000,6.82906,6.84136,6.37605,6.6087,17241185.428397,0
+M.US,D,20090407,000000,6.46255,6.50257,6.31648,6.44264,12323002.536942,0
+M.US,D,20090408,000000,6.50257,6.88734,6.47602,6.85435,17364828.454146,0
+M.US,D,20090409,000000,6.98039,7.89256,6.97306,7.89256,41174888.270006,0
+M.US,D,20090413,000000,7.80225,8.70057,7.6642,8.58936,29703208.141778,0
+M.US,D,20090414,000000,8.0887,8.27655,7.83818,7.96296,27455648.029883,0
+M.US,D,20090415,000000,7.89256,7.95719,7.45362,7.67631,26504418.696806,0
+M.US,D,20090416,000000,7.77131,8.489,7.59233,8.31443,17880254.403014,0
+M.US,D,20090417,000000,8.22987,8.7854,8.17022,8.70057,17659984.119623,0
+M.US,D,20090420,000000,8.30945,8.46888,7.84482,7.88485,17692115.020653,0
+M.US,D,20090421,000000,7.87831,8.43637,7.53748,8.30408,18115924.370719,0
+M.US,D,20090422,000000,8.13791,9.00781,8.13791,8.42846,28020952.158139,0
+M.US,D,20090423,000000,8.47406,8.76618,8.01772,8.38013,17386883.751942,0
+M.US,D,20090424,000000,8.46888,8.93341,8.44848,8.7854,21774596.426941,0
+M.US,D,20090427,000000,8.61465,8.86077,8.17022,8.56787,17117287.36298,0
+M.US,D,20090428,000000,8.33005,8.72839,8.28943,8.35465,15308617.741949,0
+M.US,D,20090429,000000,8.1303,8.83412,8.01001,8.61465,21606658.439576,0
+M.US,D,20090430,000000,8.74772,9.35704,8.57422,9.08504,20397650.579701,0
+M.US,D,20090501,000000,9.07313,9.30529,8.82856,8.97198,15578492.728459,0
+M.US,D,20090504,000000,9.08504,9.90766,9.00146,9.80517,22871669.52787,0
+M.US,D,20090505,000000,9.75635,10.1547,9.60405,9.69875,22948178.355228,0
+M.US,D,20090506,000000,9.87452,10.1322,8.96564,9.12057,29727945.965229,0
+M.US,D,20090507,000000,9.37755,9.48591,8.38013,8.5135,30729307.493105,0
+M.US,D,20090508,000000,8.6208,8.93341,8.32223,8.51887,23272673.824975,0
+M.US,D,20090511,000000,8.27655,8.63428,8.07337,8.42846,19891362.015854,0
+M.US,D,20090512,000000,8.5135,8.62617,8.01001,8.20322,20711768.290786,0
+M.US,D,20090513,000000,7.97057,8.03012,7.57185,7.65317,23414853.830221,0
+M.US,D,20090514,000000,7.74484,7.89256,7.46493,7.52,25525856.076359,0
+M.US,D,20090515,000000,7.52566,7.93562,7.42569,7.52566,20479360.577457,0
+M.US,D,20090518,000000,8.02446,8.16339,7.87088,8.06498,24842262.70685,0
+M.US,D,20090519,000000,8.14485,8.34244,7.91658,8.17696,19145355.625809,0
+M.US,D,20090520,000000,8.32223,8.59473,7.82978,7.87831,19414856.758992,0
+M.US,D,20090521,000000,7.73889,7.81679,7.37218,7.49334,15944689.744413,0
+M.US,D,20090522,000000,7.57185,7.67631,7.27181,7.43261,10802797.118956,0
+M.US,D,20090526,000000,7.30687,7.93562,7.27181,7.87088,14958139.978085,0
+M.US,D,20090527,000000,7.77794,8.1303,7.61157,7.67631,15693395.780396,0
+M.US,D,20090528,000000,7.78517,7.82343,7.32581,7.41798,17344884.147329,0
+M.US,D,20090529,000000,7.55769,7.75842,7.41271,7.75842,14105491.158253,0
+M.US,D,20090601,000000,7.90574,8.99316,7.90574,8.92697,31929480.123387,0
+M.US,D,20090602,000000,8.79917,9.33361,8.66747,9.21108,23361728.760293,0
+M.US,D,20090603,000000,9.08045,9.0905,8.58223,8.84603,18716658.527585,0
+M.US,D,20090604,000000,8.75416,8.83412,8.26874,8.55616,17510363.921036,0
+M.US,D,20090605,000000,8.85345,8.88099,8.36177,8.50578,14878717.143288,0
+M.US,D,20090608,000000,8.30408,8.60294,8.17022,8.48196,10691125.593724,0
+M.US,D,20090609,000000,8.5135,8.60908,8.36958,8.5135,9674534.4079769,0
+M.US,D,20090610,000000,8.62617,8.68894,8.0887,8.38814,15170589.045019,0
+M.US,D,20090611,000000,8.38013,8.44848,7.95719,7.97057,17625297.700645,0
+M.US,D,20090612,000000,7.96296,8.35465,7.77794,8.32223,18194959.012609,0
+M.US,D,20090615,000000,8.14905,8.14905,7.80225,7.91658,14028023.627568,0
+M.US,D,20090616,000000,7.95719,7.97818,7.34631,7.47206,19137753.60007,0
+M.US,D,20090617,000000,7.42569,7.68997,7.18649,7.45908,25565080.972304,0
+M.US,D,20090618,000000,7.48622,7.49871,6.95481,7.06142,24464135.160606,0
+M.US,D,20090619,000000,7.10584,7.59869,7.10584,7.56481,27833678.271837,0
+M.US,D,20090622,000000,7.36554,7.6314,7.17243,7.55065,25256412.301494,0
+M.US,D,20090623,000000,7.55065,7.59869,7.17975,7.23276,22373302.557539,0
+M.US,D,20090624,000000,7.31429,7.70492,7.25308,7.56481,18020844.763427,0
+M.US,D,20090625,000000,7.48622,7.94967,7.45908,7.8578,14969529.701371,0
+M.US,D,20090626,000000,7.89822,7.94225,7.66986,7.75119,8904934.2880889,0
+M.US,D,20090629,000000,7.79669,8.03012,7.68997,7.92898,14155424.647449,0
+M.US,D,20090630,000000,7.94225,8.03012,7.63794,7.80938,11767252.665771,0
+M.US,D,20090701,000000,7.89822,8.10227,7.77131,7.79669,9101542.2165038,0
+M.US,D,20090702,000000,7.63794,7.68997,7.30687,7.30687,12095624.94331,0
+M.US,D,20090706,000000,7.21372,7.51297,7.13953,7.34631,15015886.489693,0
+M.US,D,20090707,000000,7.35236,7.38019,7.153,7.16627,9302252.2889615,0
+M.US,D,20090708,000000,7.20631,7.27865,6.98039,7.099,15596851.487466,0
+M.US,D,20090709,000000,7.13953,7.37218,7.04726,7.06142,18511433.536041,0
+M.US,D,20090710,000000,7.04091,7.23999,6.99356,7.04726,15159655.115517,0
+M.US,D,20090713,000000,7.099,7.13357,6.82182,7.0749,16726015.543452,0
+M.US,D,20090714,000000,7.11267,7.33889,6.94182,7.31985,12871755.717485,0
+M.US,D,20090715,000000,7.45908,7.98511,7.38019,7.92312,21939684.934975,0
+M.US,D,20090716,000000,7.84482,7.91072,7.58609,7.82978,13472799.199569,0
+M.US,D,20090717,000000,7.80225,7.98511,7.69779,7.91072,12291100.044931,0
+M.US,D,20090720,000000,7.96296,8.489,7.96296,8.44848,16972011.03278,0
+M.US,D,20090721,000000,8.52746,8.58936,8.0682,8.24121,13418271.923599,0
+M.US,D,20090722,000000,8.20322,8.57422,8.0682,8.41713,13656422.638588,0
+M.US,D,20090723,000000,8.40825,9.12057,8.30945,8.8222,27426086.986383,0
+M.US,D,20090724,000000,8.73484,9.04656,8.56787,9.01338,15767164.723779,0
+M.US,D,20090727,000000,9.08504,9.08504,8.66112,8.8222,12574996.067596,0
+M.US,D,20090728,000000,8.6208,8.86908,8.6208,8.85345,11671420.230547,0
+M.US,D,20090729,000000,8.7854,9.08504,8.63965,8.8222,10301535.60204,0
+M.US,D,20090730,000000,8.959,9.24642,8.9132,9.03905,9463960.7532141,0
+M.US,D,20090731,000000,9.14079,9.37755,9.02616,9.23665,13329619.520768,0
+M.US,D,20090803,000000,9.39902,9.6841,9.22309,9.62943,16101649.759283,0
+M.US,D,20090804,000000,9.55133,9.62943,9.25219,9.35704,13462199.177422,0
+M.US,D,20090805,000000,9.23665,9.5318,9.01338,9.44393,17559962.478621,0
+M.US,D,20090806,000000,9.90766,10.5872,9.78857,9.97012,27866738.172778,0
+M.US,D,20090807,000000,10.0755,10.7044,9.94293,10.6203,20458411.475807,0
+M.US,D,20090810,000000,10.6136,10.6653,9.96337,10.1165,21053280.744586,0
+M.US,D,20090811,000000,10.1362,10.5139,9.92133,10.2767,24025309.197852,0
+M.US,D,20090812,000000,10.2289,11.0548,10.182,10.8937,39433104.594112,0
+M.US,D,20090813,000000,10.8937,10.9846,10.5403,10.7268,29519520.174649,0
+M.US,D,20090814,000000,10.72,10.8264,10.0755,10.1665,21124174.602244,0
+M.US,D,20090817,000000,9.83743,9.94293,9.50446,9.58159,23189802.321266,0
+M.US,D,20090818,000000,9.6841,9.76319,9.30529,9.64993,20503500.235584,0
+M.US,D,20090819,000000,9.49665,9.74366,9.35704,9.71047,17790678.12155,0
+M.US,D,20090820,000000,9.72999,9.95553,9.61674,9.89104,15732881.861543,0
+M.US,D,20090821,000000,10.0151,10.3548,9.90284,10.1967,16856127.768147,0
+M.US,D,20090824,000000,10.2367,10.3675,10.142,10.1742,11761681.739067,0
+M.US,D,20090825,000000,10.2767,10.8216,10.1547,10.5266,21221823.04281,0
+M.US,D,20090826,000000,10.5012,10.6536,10.307,10.4202,13898285.256202,0
+M.US,D,20090827,000000,10.4145,10.4749,10.0951,10.3938,9928358.2835514,0
+M.US,D,20090828,000000,10.5199,10.5872,10.3158,10.5676,13393463.426506,0
+M.US,D,20090831,000000,10.4545,10.4896,10.1605,10.307,11624482.689247,0
+M.US,D,20090901,000000,10.1967,10.6937,10.021,10.0678,20940691.486255,0
+M.US,D,20090902,000000,9.96337,10.0434,9.70461,9.79541,20130195.909389,0
+M.US,D,20090903,000000,9.94293,10.1165,9.73682,9.92823,19834637.711425,0
+M.US,D,20090904,000000,9.92823,10.1322,9.79541,10.1029,10114145.974846,0
+M.US,D,20090908,000000,10.1245,10.3548,10.1165,10.2767,14003650.439145,0
+M.US,D,20090909,000000,10.2943,10.7122,10.0902,10.636,21172516.398097,0
+M.US,D,20090910,000000,10.6985,10.8264,10.5609,10.7805,11574286.990594,0
+M.US,D,20090911,000000,10.8146,10.8381,10.5999,10.6731,13421091.699516,0
+M.US,D,20090914,000000,10.5736,11.211,10.4896,11.1769,15387214.002404,0
+M.US,D,20090915,000000,11.2852,11.9492,11.2579,11.6963,30683810.055308,0
+M.US,D,20090916,000000,11.7509,11.8222,11.4902,11.6358,17420364.621972,0
+M.US,D,20090917,000000,11.5772,12.1269,11.4708,11.71,18517821.818786,0
+M.US,D,20090918,000000,11.7802,12.0146,11.4952,11.9755,12790603.93908,0
+M.US,D,20090921,000000,11.8419,12.0829,11.5899,11.8154,16973324.128576,0
+M.US,D,20090922,000000,12.49,12.7273,12.3134,12.4685,25514946.728992,0
+M.US,D,20090923,000000,12.5525,12.6267,12.1943,12.242,18713754.762701,0
+M.US,D,20090924,000000,12.3474,12.3474,11.7881,11.9609,15998123.115306,0
+M.US,D,20090925,000000,11.8359,11.914,11.6104,11.8154,14431456.434917,0
+M.US,D,20090928,000000,11.9082,12.1014,11.7695,11.914,9398686.9865327,0
+M.US,D,20090929,000000,11.9687,12.3211,11.9609,12.1269,14391112.027502,0
+M.US,D,20090930,000000,12.1356,12.2937,11.7237,12.1464,15636193.14856,0
+M.US,D,20091001,000000,12.0477,12.207,11.5566,11.5772,23185806.699815,0
+M.US,D,20091002,000000,11.2189,11.6416,11.2189,11.5566,22248213.282754,0
+M.US,D,20091005,000000,11.6816,12.1893,11.625,12.1533,17450123.346821,0
+M.US,D,20091006,000000,12.2753,12.6609,12.1893,12.3064,15067701.536594,0
+M.US,D,20091007,000000,12.3728,12.5682,12.1766,12.3474,14446548.842526,0
+M.US,D,20091008,000000,12.4265,13.0231,12.207,12.9713,24013564.057842,0
+M.US,D,20091009,000000,12.9773,13.0182,12.6863,12.7195,12356511.061874,0
+M.US,D,20091012,000000,12.8328,13.0446,12.82,13.0329,12009372.371564,0
+M.US,D,20091013,000000,12.9713,13.524,12.8864,13.1119,22585324.509849,0
+M.US,D,20091014,000000,13.4019,13.7748,13.318,13.7602,14859480.597153,0
+M.US,D,20091015,000000,13.7036,13.8412,13.2516,13.3784,20273362.272866,0
+M.US,D,20091016,000000,13.23,13.3365,12.9255,13.1656,13623000.151132,0
+M.US,D,20091019,000000,13.23,13.5962,13.2047,13.483,10851874.330394,0
+M.US,D,20091020,000000,13.6021,13.6167,13.07,13.1364,17301462.875817,0
+M.US,D,20091021,000000,13.0837,13.3648,12.5135,12.5399,24191728.214028,0
+M.US,D,20091022,000000,12.6121,13.067,12.5399,12.9255,21637335.921779,0
+M.US,D,20091023,000000,13.0524,13.151,12.4998,12.534,14246447.177949,0
+M.US,D,20091026,000000,12.5682,12.8065,12.2343,12.3007,13516850.388332,0
+M.US,D,20091027,000000,12.3134,12.4148,11.9892,12.1356,15342732.626251,0
+M.US,D,20091028,000000,12.036,12.3134,11.6495,11.7382,18485745.203309,0
+M.US,D,20091029,000000,11.9356,12.2674,11.7969,12.2,16555426.782359,0
+M.US,D,20091030,000000,12.2753,12.2801,11.584,11.667,18221806.802785,0
+M.US,D,20091102,000000,11.7509,12.2196,11.3575,11.7578,25999236.329105,0
+M.US,D,20091103,000000,11.5772,12.0429,11.3575,11.8027,22823895.169671,0
+M.US,D,20091104,000000,11.8956,12.0019,11.667,11.6963,21286151.421488,0
+M.US,D,20091105,000000,11.6182,12.0087,11.1925,11.9687,25006620.920575,0
+M.US,D,20091106,000000,12.2674,12.7712,12.1415,12.74,26625879.033678,0
+M.US,D,20091109,000000,13.0612,13.0612,12.8065,12.9363,14654323.206484,0
+M.US,D,20091110,000000,13.1119,13.1286,12.6609,12.905,19720523.336371,0
+M.US,D,20091111,000000,12.2274,12.3944,11.7031,11.8642,83079280.122361,0
+M.US,D,20091112,000000,11.9814,12.1893,11.5899,11.625,28439397.481151,0
+M.US,D,20091113,000000,11.6895,12.0477,11.6563,11.9609,19179902.746015,0
+M.US,D,20091116,000000,12.1171,12.287,11.9814,12.0682,16928775.151549,0
+M.US,D,20091117,000000,11.9209,12.207,11.5772,11.7178,22659470.379326,0
+M.US,D,20091118,000000,11.8282,11.9609,11.6963,11.7382,16596150.16438,0
+M.US,D,20091119,000000,11.6495,11.7578,11.4102,11.5449,11830391.883593,0
+M.US,D,20091120,000000,11.4258,11.6416,11.0666,11.3634,15758923.562489,0
+M.US,D,20091123,000000,11.5519,11.6358,11.0607,11.1193,20584328.34919,0
+M.US,D,20091124,000000,11.1515,11.4102,11.1105,11.3067,17060636.804963,0
+M.US,D,20091125,000000,11.4522,11.6895,11.3634,11.6602,11031248.132552,0
+M.US,D,20091127,000000,11.3244,11.5029,11.1447,11.2716,12067471.22713,0
+M.US,D,20091130,000000,11.3575,11.3575,10.5472,10.8333,38831468.067984,0
+M.US,D,20091201,000000,10.9143,11.0256,10.5999,10.636,26701577.674783,0
+M.US,D,20091202,000000,10.68,10.8449,10.6614,10.8264,20840812.216795,0
+M.US,D,20091203,000000,10.5472,10.6497,10.2816,10.5012,36008960.460502,0
+M.US,D,20091204,000000,10.6653,11.0051,10.3744,10.6136,25304626.065385,0
+M.US,D,20091207,000000,10.68,10.927,10.6203,10.8791,18481364.461718,0
+M.US,D,20091208,000000,10.8449,10.9884,10.6497,10.886,16772428.665839,0
+M.US,D,20091209,000000,10.9884,10.9884,10.6273,10.8069,17278395.613399,0
+M.US,D,20091210,000000,10.8645,11.0911,10.6273,10.6731,19967082.166329,0
+M.US,D,20091211,000000,10.8937,11.3634,10.8001,11.3067,24677575.707047,0
+M.US,D,20091214,000000,11.4522,11.625,11.2247,11.6104,16827004.081827,0
+M.US,D,20091215,000000,11.4365,11.5519,11.1925,11.2433,14221869.138386,0
+M.US,D,20091216,000000,11.2852,11.6182,11.2852,11.4258,16408672.451196,0
+M.US,D,20091217,000000,11.3009,11.625,11.1993,11.2921,19427371.115026,0
+M.US,D,20091218,000000,11.3244,11.4161,11.0607,11.2647,20383367.334089,0
+M.US,D,20091221,000000,11.2579,11.71,11.0724,11.6748,18736979.760496,0
+M.US,D,20091222,000000,11.7578,11.7578,11.4776,11.584,11582585.510203,0
+M.US,D,20091223,000000,11.5626,11.8076,11.4591,11.7744,10734056.24676,0
+M.US,D,20091224,000000,11.7744,11.8769,11.6495,11.667,3481490.1612439,0
+M.US,D,20091228,000000,11.71,12.0019,11.7031,11.7969,12916791.215966,0
+M.US,D,20091229,000000,11.8419,11.8906,11.5293,11.7237,9273798.4658632,0
+M.US,D,20091230,000000,11.625,11.7178,11.3975,11.4365,9284230.5100769,0
+M.US,D,20091231,000000,11.4318,11.5449,11.131,11.131,7726982.8850239,0
+M.US,D,20100104,000000,11.2247,11.5206,11.1593,11.3301,13283966.396106,0
+M.US,D,20100105,000000,11.3067,11.4318,11.1515,11.1993,14953059.669858,0
+M.US,D,20100106,000000,11.2579,11.4845,11.2062,11.3575,19934989.162761,0
+M.US,D,20100107,000000,11.6495,11.7315,11.2647,11.6182,30020762.230708,0
+M.US,D,20100108,000000,11.3848,11.4258,11.1925,11.2374,19900965.437214,0
+M.US,D,20100111,000000,11.3634,11.3634,10.8791,11.0392,19729889.13041,0
+M.US,D,20100112,000000,10.9006,11.0471,10.76,10.8723,13975968.904837,0
+M.US,D,20100113,000000,10.927,11.131,10.886,10.9192,16983364.907116,0
+M.US,D,20100114,000000,10.8499,10.9973,10.7405,10.967,10937592.24067,0
+M.US,D,20100115,000000,10.967,11.1447,10.8499,10.9884,11836004.80478,0
+M.US,D,20100119,000000,10.9737,11.1251,10.9737,11.0821,9334801.0863127,0
+M.US,D,20100120,000000,11.012,11.0607,10.8333,10.9192,12557098.223649,0
+M.US,D,20100121,000000,10.9446,11.1193,10.4329,10.4545,23183439.644912,0
+M.US,D,20100122,000000,10.4955,10.6985,10.2542,10.3421,22019097.527215,0
+M.US,D,20100125,000000,10.4749,10.5403,10.2816,10.3158,13420982.104157,0
+M.US,D,20100126,000000,10.3226,10.6731,10.2221,10.5072,18935630.054759,0
+M.US,D,20100127,000000,10.4545,10.593,10.2709,10.4095,13764242.962422,0
+M.US,D,20100128,000000,10.4955,10.5999,10.3158,10.4837,17471081.666772,0
+M.US,D,20100129,000000,10.7044,10.8381,10.5736,10.5793,20404556.11157,0
+M.US,D,20100201,000000,10.3675,10.5736,10.1879,10.5736,31684964.683534,0
+M.US,D,20100202,000000,10.5549,10.8381,10.4749,10.7679,17299583.366625,0
+M.US,D,20100203,000000,10.636,10.8216,10.5549,10.7874,13554058.524822,0
+M.US,D,20100204,000000,11.1769,11.3301,10.9006,11.0724,38881853.253939,0
+M.US,D,20100205,000000,11.0724,11.1066,10.4955,10.9074,22754050.149841,0
+M.US,D,20100208,000000,10.9397,11.0821,10.7874,10.8069,16721004.884612,0
+M.US,D,20100209,000000,10.9397,11.211,10.8381,11.0988,14549574.625468,0
+M.US,D,20100210,000000,11.1066,11.2247,10.967,11.1251,15103803.476937,0
+M.US,D,20100211,000000,11.0774,11.3848,10.9797,11.3771,12624785.136739,0
+M.US,D,20100212,000000,11.2315,11.5519,11.131,11.5029,12281043.902556,0
+M.US,D,20100216,000000,11.4845,11.9023,11.4845,11.8837,15060436.490977,0
+M.US,D,20100217,000000,11.8486,12.0234,11.7969,11.9082,12778270.876303,0
+M.US,D,20100218,000000,11.8564,12.1464,11.7382,12.0604,14532341.523466,0
+M.US,D,20100219,000000,12.0087,12.3661,12.0087,12.3134,12513333.826482,0
+M.US,D,20100222,000000,12.3601,12.5203,12.1766,12.2674,25015129.412602,0
+M.US,D,20100223,000000,12.2127,12.5272,12.1415,12.4021,21446537.571644,0
+M.US,D,20100224,000000,12.3348,12.985,12.3348,12.9646,22955316.393138,0
+M.US,D,20100225,000000,12.7145,12.8719,12.6374,12.8065,25082697.512031,0
+M.US,D,20100226,000000,12.8065,12.8513,12.6374,12.7195,17120624.388022,0
+M.US,D,20100301,000000,12.7585,13.2554,12.74,13.1364,20327583.296385,0
+M.US,D,20100302,000000,13.2554,13.318,12.9928,13.2827,23147217.866653,0
+M.US,D,20100303,000000,13.2516,13.3414,13.1579,13.3033,19372544.756393,0
+M.US,D,20100304,000000,13.3648,13.6381,13.1656,13.2047,31506197.240747,0
+M.US,D,20100305,000000,13.3033,13.6821,13.2447,13.5815,17861003.5173,0
+M.US,D,20100308,000000,13.8412,14.0609,13.6968,13.9741,19686743.383679,0
+M.US,D,20100309,000000,13.9359,13.9878,13.5894,13.7358,13994676.935035,0
+M.US,D,20100310,000000,13.7211,14.1606,13.6655,13.9359,15996161.665658,0
+M.US,D,20100311,000000,13.8686,14.1332,13.8227,13.9878,11624582.042049,0
+M.US,D,20100312,000000,14.1606,14.4788,14.0882,14.4476,20165646.423113,0
+M.US,D,20100315,000000,14.3412,14.4397,14.1683,14.3187,17075627.811257,0
+M.US,D,20100316,000000,14.347,14.3997,14.221,14.3724,8349036.9241,0
+M.US,D,20100317,000000,14.4739,14.4934,14.1742,14.3343,10607435.709717,0
+M.US,D,20100318,000000,14.2923,14.3655,14.0755,14.2063,10351252.973286,0
+M.US,D,20100319,000000,14.2533,14.2806,13.8227,13.8745,16390638.381244,0
+M.US,D,20100322,000000,13.7358,14.6447,13.7134,14.6116,23873602.590423,0
+M.US,D,20100323,000000,14.6838,14.72,14.2289,14.5266,18923494.673332,0
+M.US,D,20100324,000000,14.4397,14.5208,14.1927,14.2806,9902498.9001187,0
+M.US,D,20100325,000000,14.4251,14.678,14.2718,14.2806,9760679.4328756,0
+M.US,D,20100326,000000,14.347,14.6116,14.3011,14.4251,8209171.7367155,0
+M.US,D,20100329,000000,14.5266,14.6047,14.347,14.3724,8910340.3096264,0
+M.US,D,20100330,000000,14.3597,14.7932,14.2347,14.6907,15400793.584357,0
+M.US,D,20100331,000000,14.5657,14.6974,14.3812,14.4593,13418428.63472,0
+M.US,D,20100401,000000,14.6047,14.8762,14.5657,14.8352,11727331.275955,0
+M.US,D,20100405,000000,14.8762,15.1837,14.7736,15.17,14920709.578111,0
+M.US,D,20100406,000000,15.1115,15.1495,14.8977,15.0168,9543270.919886,0
+M.US,D,20100407,000000,15.0382,15.2443,14.7648,14.9191,16633542.666895,0
+M.US,D,20100408,000000,14.7424,15.1055,14.6663,15.0451,17132588.71875,0
+M.US,D,20100409,000000,15.0168,15.629,14.9524,15.6163,14942739.269514,0
+M.US,D,20100412,000000,15.6084,15.67,15.2237,15.2384,12287145.393707,0
+M.US,D,20100413,000000,15.2501,15.5372,15.2159,15.4346,10768634.094635,0
+M.US,D,20100414,000000,15.5372,15.9217,15.3848,15.913,14579247.312839,0
+M.US,D,20100415,000000,15.8535,16.0244,15.7421,15.7831,13474924.530129,0
+M.US,D,20100416,000000,15.6621,15.7676,15.1964,15.2628,15212202.505236,0
+M.US,D,20100419,000000,15.2091,15.4024,14.7736,15.2091,13873509.535291,0
+M.US,D,20100420,000000,15.2901,15.5108,15.1622,15.2833,10495251.032385,0
+M.US,D,20100421,000000,15.3292,15.582,15.0451,15.5673,14666182.038877,0
+M.US,D,20100422,000000,15.4492,16.3133,15.3712,16.2586,18248769.309597,0
+M.US,D,20100423,000000,16.3328,16.5066,16.1688,16.4929,12481273.599094,0
+M.US,D,20100426,000000,16.5583,16.7692,16.4335,16.5046,16300358.436119,0
+M.US,D,20100427,000000,16.3211,16.4275,15.8359,15.8817,23518134.652832,0
+M.US,D,20100428,000000,15.9881,16.2586,15.6347,15.959,15798500.802391,0
+M.US,D,20100429,000000,16.0331,16.4598,15.9951,16.3915,12366681.920887,0
+M.US,D,20100430,000000,16.4275,16.4519,15.3643,15.4082,20682192.907707,0
+M.US,D,20100503,000000,15.5303,15.8877,15.4425,15.7676,14426199.954712,0
+M.US,D,20100504,000000,15.5557,15.6347,15.0528,15.1232,17460250.162838,0
+M.US,D,20100505,000000,14.8762,15.67,14.6594,15.4229,21102012.781857,0
+M.US,D,20100506,000000,15.2443,15.6084,13.9477,14.8908,25143048.705861,0
+M.US,D,20100507,000000,14.8908,15.2755,14.0952,14.5696,28954310.277918,0
+M.US,D,20100510,000000,15.2316,15.959,15.2316,15.9217,20409994.909289,0
+M.US,D,20100511,000000,15.5967,16.3318,15.5967,15.874,17544179.722677,0
+M.US,D,20100512,000000,16.2264,16.4969,15.7617,16.4051,24927063.908282,0
+M.US,D,20100513,000000,16.3211,16.3211,15.5166,15.5967,16453993.717015,0
+M.US,D,20100514,000000,15.3565,15.4552,14.7258,14.9699,21932050.133052,0
+M.US,D,20100517,000000,15.0762,15.1779,14.3539,14.8215,20785396.911141,0
+M.US,D,20100518,000000,15.0108,15.0578,14.1332,14.1927,26870108.706194,0
+M.US,D,20100519,000000,14.3929,14.5696,13.9009,14.181,23365910.79628,0
+M.US,D,20100520,000000,13.8022,13.9741,13.4644,13.5162,33382172.751751,0
+M.US,D,20100521,000000,13.3317,14.1059,13.2173,13.9809,25419170.627831,0
+M.US,D,20100524,000000,13.9691,14.3412,13.9009,14.0443,19273283.113115,0
+M.US,D,20100525,000000,13.5093,14.3011,13.3648,14.2865,20101570.011335,0
+M.US,D,20100526,000000,14.4934,14.5316,13.8822,13.9604,18290536.408168,0
+M.US,D,20100527,000000,14.3597,14.6663,14.1146,14.6447,15701474.085031,0
+M.US,D,20100528,000000,14.634,15.0216,14.5657,14.7502,15235265.670633,0
+M.US,D,20100601,000000,14.8293,15.2316,14.5208,14.5316,19853438.948891,0
+M.US,D,20100602,000000,14.6594,14.8977,14.4739,14.8762,13903823.406725,0
+M.US,D,20100603,000000,15.0382,15.3136,14.7991,14.9387,17584018.147782,0
+M.US,D,20100604,000000,14.5453,14.634,13.8539,13.9691,18522587.680518,0
+M.US,D,20100607,000000,14.0141,14.2063,13.6655,13.6655,15132247.057479,0
+M.US,D,20100608,000000,13.7301,13.8686,13.3033,13.6655,15596114.023368,0
+M.US,D,20100609,000000,13.7748,14.0952,13.5162,13.6304,17661063.685122,0
+M.US,D,20100610,000000,13.9477,14.2152,13.8686,14.1683,12354505.569231,0
+M.US,D,20100611,000000,13.9428,14.3343,13.7828,14.1059,10274274.012567,0
+M.US,D,20100614,000000,14.2806,14.6838,14.221,14.4309,11526123.415233,0
+M.US,D,20100615,000000,14.6047,14.8215,14.308,14.7502,17520962.918927,0
+M.US,D,20100616,000000,14.5657,14.6907,14.3138,14.4788,10603682.836866,0
+M.US,D,20100617,000000,14.5863,14.591,14.1332,14.3929,9823765.3894008,0
+M.US,D,20100618,000000,14.4309,14.5051,14.1254,14.2533,10524342.966778,0
+M.US,D,20100621,000000,14.4671,14.4788,13.6607,13.7748,12211660.822041,0
+M.US,D,20100622,000000,13.8159,14.0443,13.2827,13.3247,16693833.429639,0
+M.US,D,20100623,000000,13.3033,13.4693,12.985,13.3414,20696215.992373,0
+M.US,D,20100624,000000,13.1793,13.2047,12.4852,12.5203,24192400.125762,0
+M.US,D,20100625,000000,12.5399,12.7995,12.4021,12.6316,21315738.071381,0
+M.US,D,20100628,000000,12.6209,12.7645,12.3407,12.4998,15202671.80603,0
+M.US,D,20100629,000000,12.242,12.2753,11.71,11.8027,21890017.752258,0
+M.US,D,20100630,000000,11.8583,12.2098,11.8232,11.8916,18184473.707101,0
+M.US,D,20100701,000000,11.8359,12.207,11.6748,12.1766,26040237.28442,0
+M.US,D,20100702,000000,12.2753,12.3134,11.7744,11.8564,10629383.460665,0
+M.US,D,20100706,000000,12.1464,12.2196,11.4258,11.5626,17973622.479046,0
+M.US,D,20100707,000000,11.5206,11.914,11.5157,11.8956,22762946.834774,0
+M.US,D,20100708,000000,12.2196,12.328,11.7969,12.249,23887946.267121,0
+M.US,D,20100709,000000,12.2607,12.3474,12.0477,12.3064,12275037.667183,0
+M.US,D,20100712,000000,12.2557,12.328,11.8154,11.9413,12099002.938579,0
+M.US,D,20100713,000000,12.0731,12.3474,11.9755,12.2674,12109829.321234,0
+M.US,D,20100714,000000,12.2343,12.3134,11.9755,12.207,10544238.109322,0
+M.US,D,20100715,000000,12.2196,12.2674,11.9023,12.1533,12526082.737068,0
+M.US,D,20100716,000000,12.0966,12.121,11.3634,11.3975,13740141.201755,0
+M.US,D,20100719,000000,11.5519,11.6816,11.2433,11.6416,10505497.686318,0
+M.US,D,20100720,000000,11.4649,12.249,11.3448,12.2343,19355538.014898,0
+M.US,D,20100721,000000,12.2801,12.575,12.0146,12.0897,22208919.761677,0
+M.US,D,20100722,000000,12.2753,12.8719,12.242,12.7781,18767274.171071,0
+M.US,D,20100723,000000,12.7351,12.9363,12.5077,12.8719,13586053.199844,0
+M.US,D,20100726,000000,12.9363,13.3854,12.6863,13.3784,11890638.603342,0
+M.US,D,20100727,000000,13.483,13.5162,12.9528,13.0036,13974558.50475,0
+M.US,D,20100728,000000,12.9363,13.1061,12.6209,12.6531,10746112.7605,0
+M.US,D,20100729,000000,12.7645,12.9528,12.2127,12.3817,15943852.927514,0
+M.US,D,20100730,000000,12.2127,12.4685,12.121,12.3875,14468511.95731,0
+M.US,D,20100802,000000,12.6736,12.9528,12.453,12.9255,12454610.174945,0
+M.US,D,20100803,000000,12.9119,12.9196,12.4198,12.5135,14248746.631976,0
+M.US,D,20100804,000000,12.5857,12.9363,12.5857,12.9119,13808129.246018,0
+M.US,D,20100805,000000,12.6863,13.2516,12.4618,13.1364,19734049.657028,0
+M.US,D,20100806,000000,12.9928,13.1364,12.6374,12.9119,11393887.908491,0
+M.US,D,20100809,000000,13.0329,13.27,12.8649,13.1227,9532775.3718196,0
+M.US,D,20100810,000000,13.1852,13.1852,12.7585,12.8719,17481321.150916,0
+M.US,D,20100811,000000,13.0329,13.6655,12.905,13.6304,37588090.284139,0
+M.US,D,20100812,000000,13.3784,13.5025,13.1119,13.4508,21887293.232119,0
+M.US,D,20100813,000000,13.3784,13.5962,13.318,13.3727,14099513.60204,0
+M.US,D,20100816,000000,13.2106,13.5093,13.1179,13.3784,11885458.942312,0
+M.US,D,20100817,000000,13.524,13.7955,13.4097,13.6217,12820675.061915,0
+M.US,D,20100818,000000,13.5962,14.0755,13.56,13.9809,15105049.996113,0
+M.US,D,20100819,000000,13.8618,13.9282,13.6451,13.7602,10730174.317691,0
+M.US,D,20100820,000000,13.6451,14.0297,13.5552,13.9282,10621141.275119,0
+M.US,D,20100823,000000,13.9009,13.9926,13.3892,13.4146,12279946.92471,0
+M.US,D,20100824,000000,13.2827,13.2827,12.8122,13.0114,17876923.523506,0
+M.US,D,20100825,000000,12.9196,13.2827,12.7518,13.1442,14435717.338593,0
+M.US,D,20100826,000000,13.191,13.318,12.6531,12.7585,15214104.548055,0
+M.US,D,20100827,000000,12.8572,13.1286,12.6531,13.0182,14385812.528555,0
+M.US,D,20100830,000000,12.9773,13.1061,12.698,12.7448,9671878.5129699,0
+M.US,D,20100831,000000,12.6736,13.1119,12.6209,12.8943,12518779.79399,0
+M.US,D,20100901,000000,13.0837,13.4566,13.0612,13.4097,10457246.024967,0
+M.US,D,20100902,000000,13.5552,13.7955,13.3892,13.7554,11806227.643328,0
+M.US,D,20100903,000000,13.9926,14.1606,13.7885,13.8618,11025654.672222,0
+M.US,D,20100907,000000,13.7885,13.9477,13.56,13.6021,8787779.9221427,0
+M.US,D,20100908,000000,13.5162,13.8618,13.4293,13.56,13536968.818616,0
+M.US,D,20100909,000000,13.8276,13.8745,13.5493,13.7036,7687870.6572042,0
+M.US,D,20100910,000000,13.7036,13.9126,13.5552,13.8159,7030351.7648245,0
+M.US,D,20100913,000000,13.9878,14.1195,13.9067,13.9809,8297866.1340292,0
+M.US,D,20100914,000000,14.1536,14.6907,13.9926,14.3812,15379282.166332,0
+M.US,D,20100915,000000,14.2533,14.3724,14.181,14.2806,8166927.3349923,0
+M.US,D,20100916,000000,14.2152,14.4397,14.1254,14.4056,8359142.2307482,0
+M.US,D,20100917,000000,14.5266,14.5393,14.1976,14.4476,9883290.0088881,0
+M.US,D,20100920,000000,14.4671,14.7648,14.3138,14.6974,11005535.217682,0
+M.US,D,20100921,000000,14.6731,14.7648,14.3655,14.6047,11442846.306268,0
+M.US,D,20100922,000000,14.4476,14.678,14.2446,14.6116,17329218.156534,0
+M.US,D,20100923,000000,14.4934,15.0841,14.3724,14.7991,20031375.720314,0
+M.US,D,20100924,000000,15.0685,15.2755,14.9524,15.1115,10787676.032189,0
+M.US,D,20100927,000000,15.1837,15.2579,15.0168,15.0998,7656259.0538103,0
+M.US,D,20100928,000000,15.1163,15.3038,14.8518,15.2579,12735000.170378,0
+M.US,D,20100929,000000,15.17,15.4297,15.1232,15.3897,8758859.0384493,0
+M.US,D,20100930,000000,15.4689,15.54,15.0762,15.3282,10461362.508588,0
+M.US,D,20101001,000000,15.4883,15.541,15.3038,15.377,11961170.898742,0
+M.US,D,20101004,000000,15.0841,15.1232,14.6184,15.1163,17375101.738728,0
+M.US,D,20101005,000000,15.4552,15.7421,15.3292,15.622,16361059.925396,0
+M.US,D,20101006,000000,15.587,15.7617,15.337,15.7421,14824926.307159,0
+M.US,D,20101007,000000,15.5673,15.9307,15.4425,15.8417,14105789.216659,0
+M.US,D,20101008,000000,15.913,16.2733,15.8271,16.1776,13267476.903735,0
+M.US,D,20101011,000000,16.2157,16.7761,16.1912,16.5046,17717141.684208,0
+M.US,D,20101012,000000,16.4188,16.6502,16.3133,16.5799,10551469.354501,0
+M.US,D,20101013,000000,16.6707,16.7224,16.1278,16.1678,13874937.347724,0
+M.US,D,20101014,000000,16.1912,16.4129,15.8008,15.9667,13871812.343611,0
+M.US,D,20101015,000000,16.1445,16.1912,15.8603,16.0614,9594559.4993614,0
+M.US,D,20101018,000000,16.0985,16.3378,15.9003,15.9423,12614883.656974,0
+M.US,D,20101019,000000,15.6992,15.8056,14.9191,15.0382,28337805.656176,0
+M.US,D,20101020,000000,15.1378,15.2628,14.8518,14.8977,20210798.686743,0
+M.US,D,20101021,000000,14.9777,15.0216,14.5453,14.7785,14027062.875731,0
+M.US,D,20101022,000000,14.8293,14.8762,14.6047,14.7317,10984726.439062,0
+M.US,D,20101025,000000,14.8352,15.2443,14.8235,14.923,12526111.416227,0
+M.US,D,20101026,000000,14.8585,15.3712,14.7356,15.2501,13231097.390099,0
+M.US,D,20101027,000000,15.1437,15.4152,14.9524,15.3038,15728237.886239,0
+M.US,D,20101028,000000,15.622,15.7227,15.1622,15.4689,15757510.089635,0
+M.US,D,20101029,000000,15.4326,15.8925,15.338,15.7207,12783337.869207,0
+M.US,D,20101101,000000,15.8535,16.1132,15.7617,15.9217,12301405.081438,0
+M.US,D,20101102,000000,16.0614,16.1845,15.7334,15.9521,12452868.940268,0
+M.US,D,20101103,000000,15.959,16.0127,15.6484,15.9217,10068767.350708,0
+M.US,D,20101104,000000,16.3865,17.1666,16.3378,16.9772,17280767.789579,0
+M.US,D,20101105,000000,17.0885,17.2906,16.9343,16.9831,11061014.02719,0
+M.US,D,20101108,000000,16.8669,17.0251,16.6502,16.9831,9899091.2014345,0
+M.US,D,20101109,000000,17.0963,17.1031,16.6111,16.7517,11397886.602708,0
+M.US,D,20101110,000000,16.822,17.0036,16.4335,16.5106,18464470.388349,0
+M.US,D,20101111,000000,16.4382,16.6618,16.2196,16.5526,11057045.036387,0
+M.US,D,20101112,000000,16.4335,16.7898,16.3572,16.6463,15352105.590081,0
+M.US,D,20101115,000000,16.7009,16.7634,16.3572,16.4051,11687064.711973,0
+M.US,D,20101116,000000,16.2313,16.5389,15.874,16.039,13222880.810944,0
+M.US,D,20101117,000000,16.0682,16.5838,15.9667,16.3728,14279351.392025,0
+M.US,D,20101118,000000,16.6111,16.737,16.4051,16.4275,9592613.4135484,0
+M.US,D,20101119,000000,16.4275,16.7224,16.3378,16.656,8747933.3029925,0
+M.US,D,20101122,000000,16.6463,17.1246,16.5974,17.0299,13784093.037715,0
+M.US,D,20101123,000000,16.8376,17.3618,16.8044,16.904,16736656.535828,0
+M.US,D,20101124,000000,17.2701,17.2974,16.9704,17.195,12434057.460247,0
+M.US,D,20101126,000000,17.4663,17.4732,17.0407,17.2701,7893355.8096937,0
+M.US,D,20101129,000000,17.3014,17.4028,16.7449,16.8844,14952405.170471,0
+M.US,D,20101130,000000,16.9,17.3472,16.7781,17.0583,14657382.658235,0
+M.US,D,20101201,000000,17.3755,17.4028,16.9645,17.1383,12357897.904081,0
+M.US,D,20101202,000000,17.2223,17.4028,16.822,16.9645,19073519.452915,0
+M.US,D,20101203,000000,16.7634,16.9274,16.2841,16.6463,16892496.01497,0
+M.US,D,20101206,000000,16.6306,16.8171,16.575,16.7224,10023888.563347,0
+M.US,D,20101207,000000,16.9167,17.1578,16.8844,16.9899,13944184.202231,0
+M.US,D,20101208,000000,17.0251,17.1246,16.5446,16.9274,9378141.4416253,0
+M.US,D,20101209,000000,16.9772,17.069,16.8435,16.8972,7218723.6532274,0
+M.US,D,20101210,000000,16.9772,17.0368,16.822,16.9274,6674755.7952725,0
+M.US,D,20101213,000000,16.9167,16.9645,16.5446,16.575,8648921.5781025,0
+M.US,D,20101214,000000,16.6199,16.7898,16.5173,16.7224,9540537.1814466,0
+M.US,D,20101215,000000,16.7087,16.8435,16.6111,16.7829,8590871.8868103,0
+M.US,D,20101216,000000,16.7996,17.148,16.6403,17.0924,13929389.853029,0
+M.US,D,20101217,000000,17.1246,17.3824,16.9509,17.195,15341714.516095,0
+M.US,D,20101220,000000,17.3491,17.3668,16.9899,17.0036,7390239.365722,0
+M.US,D,20101221,000000,17.0963,17.3755,17.0758,17.2544,12783790.590223,0
+M.US,D,20101222,000000,17.2544,17.3335,16.9216,16.9274,9543217.6585901,0
+M.US,D,20101223,000000,16.9645,17.1315,16.6463,16.7136,11335674.336287,0
+M.US,D,20101227,000000,16.7175,16.7761,16.327,16.7136,5734678.5581604,0
+M.US,D,20101228,000000,16.6463,16.7634,16.5252,16.6033,4839109.3278489,0
+M.US,D,20101229,000000,16.615,16.8083,16.6003,16.6345,5577290.4044129,0
+M.US,D,20101230,000000,16.7126,16.9147,16.6063,16.7614,6055223.4737079,0
+M.US,D,20101231,000000,16.7136,16.9617,16.6843,16.8063,6805461.0640117,0
+M.US,D,20110103,000000,16.9343,17.1441,16.8844,16.8972,7459614.2521906,0
+M.US,D,20110104,000000,16.8103,16.9343,16.3915,16.6618,13912793.838067,0
+M.US,D,20110105,000000,16.5672,16.8435,16.4705,16.5838,8992867.6634241,0
+M.US,D,20110106,000000,16.1063,16.2079,15.8925,15.9217,22078677.45651,0
+M.US,D,20110107,000000,15.913,15.9364,15.377,15.4796,19459785.734882,0
+M.US,D,20110110,000000,15.3955,15.7227,15.377,15.5967,16997203.625757,0
+M.US,D,20110111,000000,15.8417,15.8817,15.3565,15.4346,14074032.168957,0
+M.US,D,20110112,000000,15.582,15.582,15.3292,15.4229,13598234.672778,0
+M.US,D,20110113,000000,15.4425,15.4736,15.2091,15.2696,12143887.871474,0
+M.US,D,20110114,000000,15.1964,15.3292,15.13,15.3292,9354337.7393644,0
+M.US,D,20110118,000000,15.3428,15.582,15.2833,15.541,13360479.320485,0
+M.US,D,20110119,000000,15.5557,15.6817,15.1827,15.2228,9005962.7724346,0
+M.US,D,20110120,000000,15.5166,15.9999,15.4425,15.541,15902062.271062,0
+M.US,D,20110121,000000,15.6407,15.6407,15.3204,15.3712,6342613.2325349,0
+M.US,D,20110124,000000,15.4024,15.629,15.2755,15.582,7248197.634994,0
+M.US,D,20110125,000000,15.4962,15.6347,15.2443,15.4962,7892852.9001495,0
+M.US,D,20110126,000000,15.5166,15.6944,15.3565,15.6484,9887128.9192183,0
+M.US,D,20110127,000000,15.6484,15.9217,15.5673,15.8476,9529533.6025573,0
+M.US,D,20110128,000000,15.8877,15.9003,15.2316,15.2696,6995619.2543399,0
+M.US,D,20110131,000000,15.4005,15.4336,15.1622,15.379,9785972.4029112,0
+M.US,D,20110201,000000,15.4492,15.4552,15.0295,15.1055,14773899.93714,0
+M.US,D,20110202,000000,15.0451,15.0451,14.4544,14.6184,18046238.110521,0
+M.US,D,20110203,000000,15.0285,15.0762,14.4046,14.7718,32476931.474948,0
+M.US,D,20110204,000000,14.72,15.2237,14.6409,15.1555,13533251.794713,0
+M.US,D,20110207,000000,15.1779,15.6543,15.1115,15.6163,14239300.945992,0
+M.US,D,20110208,000000,15.622,16.12,15.5303,16.1132,14523127.31927,0
+M.US,D,20110209,000000,16.0468,16.6248,15.874,15.874,21541000.57701,0
+M.US,D,20110210,000000,15.8603,16.12,15.6817,16.0878,11425388.89227,0
+M.US,D,20110211,000000,15.9736,16.3572,15.913,16.3504,7184641.5451065,0
+M.US,D,20110214,000000,16.3055,16.4129,15.8193,15.8535,13900096.140264,0
+M.US,D,20110215,000000,15.8193,15.9736,15.6036,15.6407,11125121.166638,0
+M.US,D,20110216,000000,15.8193,16.12,15.6407,15.9003,14671200.891763,0
+M.US,D,20110218,000000,16.0077,16.1532,15.708,15.7744,11449244.831571,0
+M.US,D,20110222,000000,15.7334,15.9999,15.3428,15.582,22528174.115053,0
+M.US,D,20110223,000000,15.4962,15.8535,14.9524,15.4152,15965288.550617,0
+M.US,D,20110224,000000,15.4152,15.8417,15.2091,15.3897,15367163.172995,0
+M.US,D,20110225,000000,15.4883,15.6992,15.2481,15.6767,12831312.981522,0
+M.US,D,20110228,000000,15.6592,15.8915,15.6123,15.873,10914140.882366,0
+M.US,D,20110301,000000,15.953,15.953,15.4288,15.502,11261853.155864,0
+M.US,D,20110302,000000,15.4736,15.6767,15.2374,15.6621,16442397.09408,0
+M.US,D,20110303,000000,15.9891,15.996,15.5372,15.6992,16450268.499066,0
+M.US,D,20110304,000000,15.629,15.8134,15.2569,15.5166,14030471.598672,0
+M.US,D,20110307,000000,15.5099,15.6036,15.3126,15.4483,12450713.906295,0
+M.US,D,20110308,000000,15.587,15.6944,15.3887,15.5244,12211464.164949,0
+M.US,D,20110309,000000,15.5166,16.1375,15.3839,15.996,14087469.379368,0
+M.US,D,20110310,000000,15.7617,15.9227,15.6153,15.6767,10104030.425641,0
+M.US,D,20110311,000000,15.6621,15.9316,15.4883,15.8008,9798459.1040412,0
+M.US,D,20110314,000000,15.6621,15.8925,15.3633,15.622,7803342.1710499,0
+M.US,D,20110315,000000,15.2443,15.581,15.0431,15.4736,10047867.413331,0
+M.US,D,20110316,000000,15.4736,15.5557,15.1622,15.4346,16087015.193968,0
+M.US,D,20110317,000000,15.6729,15.8867,15.3585,15.3868,11183434.091644,0
+M.US,D,20110318,000000,15.6036,15.6407,15.1418,15.3028,14782563.091775,0
+M.US,D,20110321,000000,15.4619,15.5957,15.3195,15.581,9728035.379745,0
+M.US,D,20110322,000000,15.5664,15.6084,15.2013,15.2228,9628727.6449603,0
+M.US,D,20110323,000000,15.1485,15.3195,14.9767,15.2755,8931998.1962144,0
+M.US,D,20110324,000000,15.295,15.4425,15.0899,15.3497,11561207.245419,0
+M.US,D,20110325,000000,15.3555,15.7481,15.2891,15.5957,11809948.764254,0
+M.US,D,20110328,000000,15.622,15.8134,15.3955,15.4142,7688044.7806717,0
+M.US,D,20110329,000000,15.376,15.868,15.3418,15.7334,10980810.709554,0
+M.US,D,20110330,000000,15.7831,16.4402,15.708,16.1347,13940754.994178,0
+M.US,D,20110331,000000,16.0155,16.1669,15.629,16.1435,13266873.617133,0
+M.US,D,20110401,000000,16.2996,16.5193,16.1005,16.2089,9571152.1840531,0
+M.US,D,20110404,000000,16.2743,16.3231,15.874,15.9316,6521531.2409091,0
+M.US,D,20110405,000000,15.874,16.4862,15.7831,16.3738,19157353.756975,0
+M.US,D,20110406,000000,16.5066,16.8543,16.4402,16.7653,18947858.643455,0
+M.US,D,20110407,000000,17.1041,17.2994,15.9744,16.906,19484114.880312,0
+M.US,D,20110408,000000,16.8679,16.9167,16.3524,16.5272,11410996.051298,0
+M.US,D,20110411,000000,16.5066,16.8063,16.4929,16.6335,11369553.641782,0
+M.US,D,20110412,000000,16.4345,16.9236,16.3934,16.4462,16609353.844494,0
+M.US,D,20110413,000000,16.5916,16.695,16.2411,16.4285,13007523.882104,0
+M.US,D,20110414,000000,16.3153,16.3465,16.0878,16.2664,10726013.791075,0
+M.US,D,20110415,000000,16.3524,16.4345,16.202,16.2411,13326308.102118,0
+M.US,D,20110418,000000,15.9481,16.0936,15.7227,15.9227,12743605.966695,0
+M.US,D,20110419,000000,15.9227,15.9891,15.7558,15.9227,9009502.600103,0
+M.US,D,20110420,000000,16.1463,16.3582,16.0077,16.3153,15490844.096206,0
+M.US,D,20110421,000000,16.367,16.4285,16.0614,16.0818,8874021.2270763,0
+M.US,D,20110425,000000,16.0692,16.1151,15.8134,15.9677,8233748.7520229,0
+M.US,D,20110426,000000,16.0614,16.3153,15.914,16.2996,15197555.648852,0
+M.US,D,20110427,000000,16.3582,16.6335,16.2206,16.3524,17172833.773364,0
+M.US,D,20110428,000000,16.408,16.4656,15.996,16.1151,11772121.977326,0
+M.US,D,20110429,000000,16.08,16.1512,15.8847,15.918,9371119.1446072,0
+M.US,D,20110502,000000,16.2206,16.2664,15.959,16.0936,13255620.119855,0
+M.US,D,20110503,000000,16.0761,16.652,16.0468,16.6277,18104778.420289,0
+M.US,D,20110504,000000,16.6403,17.0084,16.5066,16.906,21642349.653387,0
+M.US,D,20110505,000000,16.9763,17.889,16.8826,17.5386,26054418.104464,0
+M.US,D,20110506,000000,17.7729,17.85,17.2652,17.3589,15260365.056342,0
+M.US,D,20110509,000000,17.2994,17.5054,17.0924,17.4263,12473931.734301,0
+M.US,D,20110510,000000,17.5396,17.7007,17.4458,17.5259,14018696.755246,0
+M.US,D,20110511,000000,18.9328,19.2198,18.552,18.8791,49508189.553923,0
+M.US,D,20110512,000000,18.8292,19.1926,18.5364,19.0489,20556669.348508,0
+M.US,D,20110513,000000,18.6965,19.1926,18.6565,18.9416,13620558.325565,0
+M.US,D,20110516,000000,18.8829,19.0177,18.6067,18.678,18723104.168649,0
+M.US,D,20110517,000000,18.7452,19.0489,18.5422,18.9044,15485154.355842,0
+M.US,D,20110518,000000,18.962,19.4951,18.8762,19.4356,13984063.597564,0
+M.US,D,20110519,000000,19.9022,19.9676,19.4298,19.6367,16250386.025207,0
+M.US,D,20110520,000000,19.4795,19.5186,18.9787,19.0509,15963906.829689,0
+M.US,D,20110523,000000,18.6965,19.2413,18.6691,19.0235,14188155.762313,0
+M.US,D,20110524,000000,19.1173,19.3107,18.8292,18.8292,14206962.121057,0
+M.US,D,20110525,000000,18.678,18.923,18.5042,18.8146,14613944.998631,0
+M.US,D,20110526,000000,18.7892,19.0959,18.7452,19.0665,11264662.689225,0
+M.US,D,20110527,000000,19.1749,19.3145,19.0705,19.2383,12442394.901572,0
+M.US,D,20110531,000000,19.167,19.2881,19.0021,19.2217,14767319.094325,0
+M.US,D,20110601,000000,19.1369,19.4219,18.7825,18.8205,18304702.888632,0
+M.US,D,20110602,000000,18.7161,18.9181,18.3655,18.6516,16174442.586992,0
+M.US,D,20110603,000000,18.4729,18.7541,18.2834,18.3324,13627769.08563,0
+M.US,D,20110606,000000,18.2581,18.4788,17.8716,17.938,13933723.478858,0
+M.US,D,20110607,000000,18.0033,18.6916,17.9584,18.4925,14163140.36557,0
+M.US,D,20110608,000000,18.3773,18.5715,18.1371,18.5198,18179661.753863,0
+M.US,D,20110609,000000,18.8059,18.9533,18.6331,18.7258,14473566.659145,0
+M.US,D,20110610,000000,18.6252,18.6369,18.057,18.1234,10634580.534042,0
+M.US,D,20110613,000000,18.2123,18.3371,17.938,18.1234,8143840.6117154,0
+M.US,D,20110614,000000,18.2981,18.7971,18.2123,18.6331,11269736.851918,0
+M.US,D,20110615,000000,18.4261,18.5198,18.1517,18.2317,10589822.608854,0
+M.US,D,20110616,000000,18.2767,18.3362,17.6938,17.9613,15583846.512956,0
+M.US,D,20110617,000000,18.1049,18.2914,18.0502,18.218,12169738.036606,0
+M.US,D,20110620,000000,18.1653,18.6916,18.0502,18.4729,9314930.5259057,0
+M.US,D,20110621,000000,18.5784,18.9455,18.4525,18.8791,9439991.1215315,0
+M.US,D,20110622,000000,18.8869,19.1613,18.7541,18.7726,11164783.419765,0
+M.US,D,20110623,000000,18.5305,19.1973,18.4983,19.1749,13321032.161054,0
+M.US,D,20110624,000000,19.1251,19.2677,18.7043,18.7161,10753257.968201,0
+M.US,D,20110627,000000,18.7541,18.9455,18.6135,18.8059,7560110.1235769,0
+M.US,D,20110628,000000,18.9074,19.2043,18.8469,19.1926,8439243.1228136,0
+M.US,D,20110629,000000,19.295,19.462,19.006,19.211,11424784.581412,0
+M.US,D,20110630,000000,19.255,19.6044,19.2383,19.5362,11624932.337496,0
+M.US,D,20110701,000000,19.4942,20.0145,19.4678,19.9628,9723190.6503262,0
+M.US,D,20110705,000000,19.9862,20.0409,19.6807,19.7743,9759094.9093214,0
+M.US,D,20110706,000000,19.7031,19.7441,19.1066,19.2881,20444971.192629,0
+M.US,D,20110707,000000,19.9335,20.4285,19.5664,20.3504,20290324.971366,0
+M.US,D,20110708,000000,19.9931,20.3621,19.7431,20.3202,12901517.5151,0
+M.US,D,20110711,000000,19.9403,20.0936,19.6728,19.7743,9020204.0235635,0
+M.US,D,20110712,000000,19.5889,20.1092,19.5889,19.8144,9331926.0005879,0
+M.US,D,20110713,000000,19.9081,20.1971,19.8476,19.9237,6996792.0271062,0
+M.US,D,20110714,000000,20.0204,20.3435,19.8144,20.0809,11344528.002481,0
+M.US,D,20110715,000000,20.1425,20.1971,19.8017,20.0272,6510110.7899535,0
+M.US,D,20110718,000000,19.9804,20.036,19.6347,19.8349,6720333.1250143,0
+M.US,D,20110719,000000,19.9774,20.2098,19.831,20.1326,8315942.1984654,0
+M.US,D,20110720,000000,20.1815,20.2898,19.6416,19.7743,7181393.63031,0
+M.US,D,20110721,000000,19.9237,20.3074,19.8691,20.0008,9688046.3890537,0
+M.US,D,20110722,000000,20.036,20.4568,20.0008,20.3757,12198106.846481,0
+M.US,D,20110725,000000,20.1609,20.2333,19.9676,20.0008,7087551.323893,0
+M.US,D,20110726,000000,19.9608,20.2381,19.831,19.9843,6560571.7708305,0
+M.US,D,20110727,000000,19.8398,19.9862,19.3994,19.5,9312800.0740683,0
+M.US,D,20110728,000000,19.4893,19.8105,19.297,19.3692,7128049.3696628,0
+M.US,D,20110729,000000,19.0949,19.5293,18.9181,19.2881,9461727.8758076,0
+M.US,D,20110801,000000,19.4473,19.667,19.0422,19.5605,15428530.428471,0
+M.US,D,20110802,000000,19.1926,19.3829,18.3636,18.4563,20801289.262443,0
+M.US,D,20110803,000000,18.4847,18.7844,18.178,18.593,17588702.069057,0
+M.US,D,20110804,000000,18.3811,18.5422,17.4302,17.4555,22043520.904169,0
+M.US,D,20110805,000000,17.7778,17.7963,16.9811,17.7309,29275799.557212,0
+M.US,D,20110808,000000,17.2291,17.4292,15.6445,16.12,20111668.148193,0
+M.US,D,20110809,000000,16.2938,16.9947,15.584,16.9947,19759058.908236,0
+M.US,D,20110810,000000,16.908,17.15,16.3524,16.3826,25235006.381806,0
+M.US,D,20110811,000000,16.5066,17.3345,16.4666,17.0231,16008073.759345,0
+M.US,D,20110812,000000,17.4956,17.6176,16.9147,17.0681,15114490.560817,0
+M.US,D,20110815,000000,17.2701,17.2701,16.7477,17.195,7385356.7388427,0
+M.US,D,20110816,000000,16.9763,17.1081,16.4412,16.8279,10900887.013724,0
+M.US,D,20110817,000000,16.941,16.9567,16.0468,16.4217,17166738.427746,0
+M.US,D,20110818,000000,15.912,15.9481,15.2247,15.4102,17577210.94446,0
+M.US,D,20110819,000000,15.1906,15.584,15.1398,15.4844,20854254.548485,0
+M.US,D,20110822,000000,15.8652,15.999,15.4581,15.6445,13698307.526564,0
+M.US,D,20110823,000000,15.6729,16.2411,15.5273,16.2411,9365053.5024046,0
+M.US,D,20110824,000000,16.2196,16.8883,16.1141,16.8279,15833180.051581,0
+M.US,D,20110825,000000,16.8953,17.2223,16.2596,16.3328,10834603.330932,0
+M.US,D,20110826,000000,16.2108,16.7781,15.915,16.6326,14103962.968762,0
+M.US,D,20110829,000000,16.901,17.4155,16.6345,17.3911,14291660.89692,0
+M.US,D,20110830,000000,17.3434,17.685,16.941,17.5386,13717295.178565,0
+M.US,D,20110831,000000,17.6255,17.9955,17.1725,17.3355,14160607.381247,0
+M.US,D,20110901,000000,17.8783,18.0717,17.4546,17.6978,19172058.995932,0
+M.US,D,20110902,000000,17.3775,17.4555,16.8396,16.9381,8312190.349869,0
+M.US,D,20110906,000000,16.3251,16.6872,16.1717,16.5906,17765356.472354,0
+M.US,D,20110907,000000,16.8933,17.5317,16.8406,17.5317,11364544.007197,0
+M.US,D,20110908,000000,17.3511,17.6811,17.1081,17.23,10130367.112226,0
+M.US,D,20110909,000000,17.0338,17.23,16.6199,16.8142,11559833.718537,0
+M.US,D,20110912,000000,16.5681,17.1725,16.532,17.1637,11709871.813445,0
+M.US,D,20110913,000000,17.2789,17.4625,16.8006,17.0017,16164442.77868,0
+M.US,D,20110914,000000,17.1305,17.7739,16.9244,17.5581,14122187.550274,0
+M.US,D,20110915,000000,17.7925,18.4368,17.7055,18.429,14624633.106767,0
+M.US,D,20110916,000000,18.5989,18.9181,18.5227,18.6067,12529957.496347,0
+M.US,D,20110919,000000,18.261,18.5422,18.1546,18.4837,9677909.3304791,0
+M.US,D,20110920,000000,18.5921,18.7532,18.2103,18.3362,11210447.81124,0
+M.US,D,20110921,000000,18.3031,18.4563,17.52,17.52,11496756.980313,0
+M.US,D,20110922,000000,16.7653,17.1578,16.4382,16.7605,17186776.966087,0
+M.US,D,20110923,000000,16.575,17.3151,16.5456,17.1783,10470545.985115,0
+M.US,D,20110926,000000,17.5035,18.3362,17.2447,18.3235,14870563.04373,0
+M.US,D,20110927,000000,18.7922,18.8235,18.1078,18.2288,14949247.390176,0
+M.US,D,20110928,000000,18.2464,18.5989,18.1615,18.2288,16081187.179086,0
+M.US,D,20110929,000000,18.5774,18.5774,17.7739,18.2825,12610650.408202,0
+M.US,D,20110930,000000,17.9994,18.2406,17.646,17.6548,12076475.45891,0
+M.US,D,20111003,000000,17.5132,17.8343,16.9674,17.0162,15109781.03315,0
+M.US,D,20111004,000000,16.6794,17.5854,16.3504,17.5522,23076813.603215,0
+M.US,D,20111005,000000,17.5708,17.8736,17.0671,17.5522,17991273.47737,0
+M.US,D,20111006,000000,17.2711,17.7505,16.9557,17.7319,17908936.635131,0
+M.US,D,20111007,000000,17.8472,18.3753,17.8062,18.0746,16995696.945637,0
+M.US,D,20111010,000000,18.4085,18.6975,18.3811,18.5774,10798437.886735,0
+M.US,D,20111011,000000,18.4368,18.8049,18.1615,18.7385,18265342.790935,0
+M.US,D,20111012,000000,18.9181,19.297,18.7248,19.0568,13520966.871954,0
+M.US,D,20111013,000000,18.8596,19.297,18.7765,19.0138,10706593.903171,0
+M.US,D,20111014,000000,19.3887,19.6494,19.256,19.624,13625534.159712,0
+M.US,D,20111017,000000,19.4961,19.7402,19.2823,19.3487,8045079.8294697,0
+M.US,D,20111018,000000,19.418,20.3689,19.1926,20.0916,14279709.881516,0
+M.US,D,20111019,000000,19.9774,20.1326,19.6698,19.7334,11398440.725038,0
+M.US,D,20111020,000000,19.7715,19.8984,19.4366,19.8105,8501970.5898471,0
+M.US,D,20111021,000000,20.0789,20.282,19.6044,20.0135,12362117.837527,0
+M.US,D,20111024,000000,20.0615,21.0398,19.9843,20.8717,20343240.068879,0
+M.US,D,20111025,000000,20.4451,20.6853,20.2244,20.4997,10374591.663463,0
+M.US,D,20111026,000000,20.7712,20.7898,20.3016,20.4959,11937225.849196,0
+M.US,D,20111027,000000,21.0943,21.6957,20.7165,21.4058,14214012.072979,0
+M.US,D,20111028,000000,21.2261,21.5396,20.7898,21.1002,16784876.445252,0
+M.US,D,20111031,000000,20.7301,20.8932,20.4549,20.4724,12003526.944335,0
+M.US,D,20111101,000000,19.4825,20.3777,19.2383,20.1609,16149971.07002,0
+M.US,D,20111102,000000,20.6707,20.7605,20.2528,20.4012,13837888.995123,0
+M.US,D,20111103,000000,20.284,21.1773,19.7578,21.1022,17906595.186622,0
+M.US,D,20111104,000000,20.8483,21.0798,20.5925,21.0308,11723236.301703,0
+M.US,D,20111107,000000,21.0582,21.7299,21.0328,21.6957,16837366.476653,0
+M.US,D,20111108,000000,21.769,21.9134,21.0328,21.5688,17738051.864142,0
+M.US,D,20111109,000000,20.6608,21.1773,20.2547,20.4246,21747243.67871,0
+M.US,D,20111110,000000,20.8405,21.0505,20.3084,20.6384,12411025.022521,0
+M.US,D,20111111,000000,20.858,21.1793,20.6491,20.8844,9858154.7742288,0
+M.US,D,20111114,000000,20.7107,20.8239,20.4149,20.491,13096852.293692,0
+M.US,D,20111115,000000,20.4149,20.9557,20.3543,20.7526,9026184.6525437,0
+M.US,D,20111116,000000,20.569,21.0943,20.4363,20.6043,11179785.692872,0
+M.US,D,20111117,000000,20.6237,20.8844,20.2146,20.4012,11252800.784067,0
+M.US,D,20111118,000000,20.5827,20.611,20.1522,20.3621,7330421.8091071,0
+M.US,D,20111121,000000,20.1326,20.8922,19.9121,20.7965,15775279.901619,0
+M.US,D,20111122,000000,20.7526,20.9177,20.2888,20.4441,15249648.269046,0
+M.US,D,20111123,000000,20.1736,20.2673,19.7441,19.8262,8668587.2873713,0
+M.US,D,20111125,000000,19.8525,20.0555,19.7402,19.75,4330533.6010437,0
+M.US,D,20111128,000000,20.6237,20.9606,20.5163,20.6824,12413156.498614,0
+M.US,D,20111129,000000,20.6824,20.8717,20.3748,20.8093,12369053.072811,0
+M.US,D,20111130,000000,21.5249,21.7241,21.1217,21.6811,14658378.234766,0
+M.US,D,20111201,000000,21.6625,22.1322,21.4009,21.5688,11090873.129096,0
+M.US,D,20111202,000000,21.7905,22.139,21.7299,21.8227,12369902.180781,0
+M.US,D,20111205,000000,22.0384,22.3069,21.9847,22.2259,9248006.683306,0
+M.US,D,20111206,000000,22.2611,22.2688,21.8823,22.099,6581694.9959477,0
+M.US,D,20111207,000000,21.9779,22.3011,21.769,21.9651,9163901.9757441,0
+M.US,D,20111208,000000,21.8383,22.1595,21.5952,21.6567,6789401.7590312,0
+M.US,D,20111209,000000,21.8227,22.1068,21.7397,21.9907,6418238.1272303,0
+M.US,D,20111212,000000,21.7826,21.931,21.4605,21.7397,6848117.2165225,0
+M.US,D,20111213,000000,21.9251,21.9251,20.5115,20.6608,20957549.710675,0
+M.US,D,20111214,000000,20.5369,21.1305,20.533,20.7341,12199071.695342,0
+M.US,D,20111215,000000,21.108,21.3052,20.7985,21.1705,8068900.9440773,0
+M.US,D,20111216,000000,21.3325,21.5229,20.8483,20.8747,10781118.747255,0
+M.US,D,20111219,000000,21.0308,21.0845,20.4636,20.5661,6471705.2985607,0
+M.US,D,20111220,000000,20.9479,21.4946,20.821,21.4195,6308677.5929779,0
+M.US,D,20111221,000000,21.3932,21.6137,21.1462,21.5533,5135486.9303652,0
+M.US,D,20111222,000000,21.6,21.7621,21.2965,21.4399,5174493.6598488,0
+M.US,D,20111223,000000,21.6567,21.6616,21.3385,21.6616,3232354.3039674,0
+M.US,D,20111227,000000,21.5893,21.8686,21.4526,21.7172,4273596.2514321,0
+M.US,D,20111228,000000,21.7778,22.1869,21.4946,21.9779,7868577.0160151,0
+M.US,D,20111229,000000,21.931,22.2015,21.7299,21.8588,5782881.0552385,0
+M.US,D,20111230,000000,21.9281,21.9828,21.5933,21.6509,4454128.4867754,0
+M.US,D,20120103,000000,22.1127,22.2688,21.8754,21.9847,10547228.935939,0
+M.US,D,20120104,000000,22.0678,22.1683,21.7172,21.9651,15649578.121931,0
+M.US,D,20120105,000000,21.974,22.8576,21.7905,22.8196,20940340.166553,0
+M.US,D,20120106,000000,22.8263,23.4112,22.6243,23.252,16062552.895298,0
+M.US,D,20120109,000000,23.0704,23.3164,22.9816,23.1827,9456838.0791383,0
+M.US,D,20120110,000000,23.4112,23.459,23.0704,23.459,10721182.376979,0
+M.US,D,20120111,000000,23.4112,23.5928,23.3448,23.4385,6298190.2389569,0
+M.US,D,20120112,000000,23.5322,23.6855,23.3164,23.5742,6371305.7072093,0
+M.US,D,20120113,000000,23.3916,23.6855,23.0811,23.1534,10472095.683975,0
+M.US,D,20120117,000000,23.3281,23.5097,23.0968,23.3281,8485674.6818019,0
+M.US,D,20120118,000000,23.3028,23.8476,23.1221,23.7949,8810864.5969084,0
+M.US,D,20120119,000000,23.7459,24.1639,23.7459,24.0984,8282673.3493633,0
+M.US,D,20120120,000000,24.0506,24.0506,23.7763,23.8026,6465539.2793003,0
+M.US,D,20120123,000000,23.828,24.0702,23.4112,23.6054,6524982.982588,0
+M.US,D,20120124,000000,23.4512,23.7616,23.1749,23.7324,8848623.7829602,0
+M.US,D,20120125,000000,23.6201,23.6748,22.7531,23.0011,15630076.293573,0
+M.US,D,20120126,000000,23.1153,23.1466,22.0912,22.3792,19529655.336849,0
+M.US,D,20120127,000000,22.3069,22.84,22.2952,22.7531,9591611.6914824,0
+M.US,D,20120130,000000,22.5891,23.0958,22.4095,23.088,9091077.396108,0
+M.US,D,20120131,000000,23.0841,23.0968,22.3186,22.6652,9801042.2768941,0
+M.US,D,20120201,000000,22.8263,22.9816,22.4534,22.8634,11382572.955871,0
+M.US,D,20120202,000000,23.2832,23.8476,23.0636,23.7012,16552244.419926,0
+M.US,D,20120203,000000,23.9637,24.4665,23.949,24.2957,11019446.658478,0
+M.US,D,20120206,000000,24.2107,24.3269,23.9579,24.0302,7558066.7334733,0
+M.US,D,20120207,000000,23.9286,24.2176,23.8944,24.1326,6777001.0953792,0
+M.US,D,20120208,000000,24.1707,24.4118,23.9023,24.1249,7651912.1126574,0
+M.US,D,20120209,000000,24.202,24.3748,23.8866,24.3611,7583841.1036836,0
+M.US,D,20120210,000000,24.0984,24.1433,23.8026,24.0047,5034330.414058,0
+M.US,D,20120213,000000,24.1707,24.2674,23.8143,24.0839,4501988.8824527,0
+M.US,D,20120214,000000,23.9637,24.1386,23.7168,23.9247,7344329.1528807,0
+M.US,D,20120215,000000,23.9579,24.0047,23.3242,23.5244,8410594.6911341,0
+M.US,D,20120216,000000,23.5801,23.9023,23.3916,23.7459,6615283.4128253,0
+M.US,D,20120217,000000,23.9813,24.4275,23.9023,24.3855,9021503.8040354,0
+M.US,D,20120221,000000,25.3101,25.7133,24.4792,24.6832,19083219.15431,0
+M.US,D,20120222,000000,24.7232,25.4976,24.6765,25.3482,11973288.867822,0
+M.US,D,20120223,000000,24.9928,25.23,24.7321,24.8863,12931776.076727,0
+M.US,D,20120224,000000,24.9908,25.1206,24.8005,24.9293,6444935.3518185,0
+M.US,D,20120227,000000,24.696,25.2056,24.6032,25.1373,7209693.8150547,0
+M.US,D,20120228,000000,25.0992,25.4976,25.0045,25.4546,8495049.6941424,0
+M.US,D,20120229,000000,25.3843,25.7914,25.269,25.5424,11219135.548012,0
+M.US,D,20120301,000000,25.7445,26.1566,24.9655,26.1361,19213061.999758,0
+M.US,D,20120302,000000,26.1263,26.1614,25.6528,25.7748,7685185.0587822,0
+M.US,D,20120305,000000,25.6869,26.0189,25.4712,25.727,8350184.0904741,0
+M.US,D,20120306,000000,25.5659,25.727,24.9713,25.0796,11780161.360246,0
+M.US,D,20120307,000000,25.2369,25.9496,25.1763,25.8841,6376741.4321619,0
+M.US,D,20120308,000000,25.9438,26.4729,25.7787,26.4368,8840050.7628258,0
+M.US,D,20120309,000000,26.4299,26.797,26.4299,26.6886,7760651.1938456,0
+M.US,D,20120312,000000,26.7746,26.8771,26.593,26.6281,6673294.1824013,0
+M.US,D,20120313,000000,26.838,26.9024,26.4046,26.755,7983164.5971994,0
+M.US,D,20120314,000000,26.7618,26.9981,26.6144,26.9864,6184174.1924483,0
+M.US,D,20120315,000000,26.9581,26.9738,26.5657,26.8917,4758571.0786033,0
+M.US,D,20120316,000000,26.9523,27.0186,26.5393,26.8624,9154238.1232987,0
+M.US,D,20120319,000000,26.755,26.8449,26.4729,26.7912,6019856.9489505,0
+M.US,D,20120320,000000,26.4905,26.9581,26.425,26.8449,6856051.1011057,0
+M.US,D,20120321,000000,26.8312,27.5068,26.8234,27.3632,12086464.000409,0
+M.US,D,20120322,000000,27.1007,27.4179,26.8575,27.0889,9142495.0318004,0
+M.US,D,20120323,000000,27.045,27.0733,26.4993,26.9386,6924184.5896766,0
+M.US,D,20120326,000000,27.045,27.4599,26.9103,27.3438,6093955.7026662,0
+M.US,D,20120327,000000,27.3095,27.5459,27.2754,27.3321,6293804.3760878,0
+M.US,D,20120328,000000,27.3321,27.4326,26.797,27.0733,7536529.7090568,0
+M.US,D,20120329,000000,27.0118,27.2686,26.797,26.9981,7005796.2588864,0
+M.US,D,20120330,000000,27.2091,27.2091,26.8477,26.8595,5678624.1169546,0
+M.US,D,20120402,000000,26.8234,27.3095,26.755,27.2081,7263355.5949662,0
+M.US,D,20120403,000000,27.2881,27.8983,27.2501,27.6504,8868765.7711253,0
+M.US,D,20120404,000000,27.4112,27.7568,27.0889,27.6611,8869393.639864,0
+M.US,D,20120405,000000,27.2823,27.9061,27.2823,27.622,7456010.9206692,0
+M.US,D,20120409,000000,27.045,27.2012,26.8771,27.0314,5183636.1661473,0
+M.US,D,20120410,000000,27.0391,27.1759,26.0305,26.0696,7767175.7025977,0
+M.US,D,20120411,000000,26.3225,26.8702,26.304,26.634,7495228.6468252,0
+M.US,D,20120412,000000,26.634,27.2823,26.6281,27.2686,5535199.6410435,0
+M.US,D,20120413,000000,27.1876,27.3799,26.9904,27.0314,6207455.5243067,0
+M.US,D,20120416,000000,27.1622,27.3632,26.7423,27.0538,5333385.4209508,0
+M.US,D,20120417,000000,27.2754,27.4843,26.9386,27.1699,11015991.844033,0
+M.US,D,20120418,000000,27.0118,27.2618,26.7746,27.1349,6705817.3733602,0
+M.US,D,20120419,000000,27.1349,27.2501,26.5997,26.8097,7340457.4663684,0
+M.US,D,20120420,000000,26.9103,26.9864,26.4299,26.4368,9124171.097487,0
+M.US,D,20120423,000000,26.2425,26.304,25.8714,26.2073,7559989.2614054,0
+M.US,D,20120424,000000,26.2346,26.466,26.0121,26.2503,5898385.3452664,0
+M.US,D,20120425,000000,26.4202,27.0802,26.3762,27.0059,6842552.4353528,0
+M.US,D,20120426,000000,26.9981,27.7157,26.9981,27.4843,5762284.2975467,0
+M.US,D,20120427,000000,27.581,28.0604,27.5,27.8437,7342909.5344928,0
+M.US,D,20120430,000000,27.7363,27.873,27.3809,27.7363,6068174.1626659,0
+M.US,D,20120501,000000,27.8173,28.2224,27.5136,28.0184,6910126.6803164,0
+M.US,D,20120502,000000,27.9451,28.5124,27.8553,27.9061,12975082.631601,0
+M.US,D,20120503,000000,27.4512,28.117,27.2491,28.0906,13723081.198964,0
+M.US,D,20120504,000000,27.9647,28.0604,27.5752,27.7977,7176221.1390701,0
+M.US,D,20120507,000000,27.5878,27.8504,27.2012,27.2451,8814971.8622296,0
+M.US,D,20120508,000000,27.1349,27.1456,25.9232,26.715,15974681.999559,0
+M.US,D,20120509,000000,25.3657,26.1751,25.0338,25.726,24366416.046398,0
+M.US,D,20120510,000000,25.9271,26.0296,25.311,25.5804,11257211.229073,0
+M.US,D,20120511,000000,25.4438,25.9574,25.3891,25.6811,7919784.6792909,0
+M.US,D,20120514,000000,25.3569,25.4858,24.7545,24.8005,8509735.4722412,0
+M.US,D,20120515,000000,24.8005,25.4927,24.7195,25.024,10806656.5144,0
+M.US,D,20120516,000000,25.1266,25.3364,24.9293,25.2134,8219700.0609641,0
+M.US,D,20120517,000000,25.2467,25.606,23.9579,23.9579,9091391.8426052,0
+M.US,D,20120518,000000,23.9813,24.282,23.6728,23.827,13713435.783121,0
+M.US,D,20120521,000000,23.909,24.5788,23.7939,24.53,12203934.861364,0
+M.US,D,20120522,000000,24.6061,24.8444,24.4353,24.6618,6174837.0775684,0
+M.US,D,20120523,000000,24.5387,25.0856,24.195,25.0514,7626737.9562819,0
+M.US,D,20120524,000000,25.2134,25.7348,25.1314,25.7075,8017300.9908718,0
+M.US,D,20120525,000000,25.603,25.8275,25.4068,25.5347,5750166.3284655,0
+M.US,D,20120529,000000,25.7787,26.4046,25.7631,26.3606,9520320.422616,0
+M.US,D,20120530,000000,25.7787,26.1263,25.5317,25.8978,11676771.966532,0
+M.US,D,20120531,000000,26.0072,26.0902,25.4956,25.727,10309914.013594,0
+M.US,D,20120601,000000,25.1616,25.3696,24.7936,24.9166,9563968.0546358,0
+M.US,D,20120604,000000,24.9908,24.9908,24.2634,24.6247,8342145.7318104,0
+M.US,D,20120605,000000,24.5681,24.7936,24.3024,24.7341,5405958.0336869,0
+M.US,D,20120606,000000,24.9713,25.2817,24.9567,25.275,8535025.3695097,0
+M.US,D,20120607,000000,25.5884,25.6704,24.5681,24.6705,10932606.163966,0
+M.US,D,20120608,000000,24.5974,25.3999,24.5974,25.1616,7193596.6126136,0
+M.US,D,20120611,000000,25.4536,25.5287,24.5681,24.5847,6335329.7503156,0
+M.US,D,20120612,000000,24.7341,25.0514,24.6374,24.9635,6547065.9352878,0
+M.US,D,20120613,000000,24.9166,24.9293,23.6787,23.8339,18887537.15304,0
+M.US,D,20120614,000000,24.0526,24.6432,23.951,24.3524,10698283.092494,0
+M.US,D,20120615,000000,24.5847,24.6041,24.2898,24.5173,7078057.4978924,0
+M.US,D,20120618,000000,24.4333,24.942,24.16,24.8923,7311312.2706786,0
+M.US,D,20120619,000000,24.9869,25.2954,24.6511,25.269,7422924.3890803,0
+M.US,D,20120620,000000,25.3374,25.3696,24.7272,25.146,5854037.1223539,0
+M.US,D,20120621,000000,25.188,25.193,23.6728,23.7392,13279553.902589,0
+M.US,D,20120622,000000,23.869,23.8876,22.9503,22.965,18707746.478817,0
+M.US,D,20120625,000000,22.6662,23.0743,22.5432,22.9942,10405506.772987,0
+M.US,D,20120626,000000,23.0791,23.3808,22.7941,23.252,9241721.8503855,0
+M.US,D,20120627,000000,22.7726,22.9317,22.2991,22.5286,13951025.205992,0
+M.US,D,20120628,000000,22.4212,22.9317,22.2298,22.7414,11758183.905882,0
+M.US,D,20120629,000000,23.3487,23.5546,22.9454,23.3565,9924597.2166538,0
+M.US,D,20120702,000000,23.4199,23.4834,23.007,23.0391,7064497.3767981,0
+M.US,D,20120703,000000,22.8897,23.0109,22.5109,22.6799,7375857.7915636,0
+M.US,D,20120705,000000,22.6925,23.7392,22.6603,23.2969,15313266.838531,0
+M.US,D,20120706,000000,22.9874,23.2647,22.837,23.1378,6922257.9647217,0
+M.US,D,20120709,000000,23.131,23.4062,23.1212,23.252,6303626.9881652,0
+M.US,D,20120710,000000,23.3477,23.8143,23.3261,23.5166,11335414.175342,0
+M.US,D,20120711,000000,23.4688,23.5283,22.4368,22.5354,13807170.542691,0
+M.US,D,20120712,000000,22.3665,22.4836,21.9661,22.3177,9210989.0583745,0
+M.US,D,20120713,000000,22.4006,23.0001,22.3861,22.8683,5716809.3933738,0
+M.US,D,20120716,000000,22.7892,23.0684,22.4212,23.0616,7499275.4810607,0
+M.US,D,20120717,000000,23.1212,23.3888,23.0314,23.2451,13539289.782012,0
+M.US,D,20120718,000000,23.1105,23.7802,22.9757,23.664,10508462.906543,0
+M.US,D,20120719,000000,23.7392,24.1278,23.5839,24.1278,8059266.795047,0
+M.US,D,20120720,000000,23.9999,24.4099,23.7392,24.202,10851451.312795,0
+M.US,D,20120723,000000,23.7158,23.9374,23.4688,23.8143,7172424.2232233,0
+M.US,D,20120724,000000,23.8466,23.95,23.1563,23.4033,13814131.384367,0
+M.US,D,20120725,000000,23.4882,23.8426,23.4131,23.4834,7249765.770457,0
+M.US,D,20120726,000000,23.8807,24.285,23.7314,24.1913,7741104.298237,0
+M.US,D,20120727,000000,24.4382,24.9713,24.3524,24.8434,8456319.5136954,0
+M.US,D,20120730,000000,24.8053,25.1373,24.6149,24.9225,7300488.9607909,0
+M.US,D,20120731,000000,24.8034,25.0972,24.0116,24.3651,14078314.582001,0
+M.US,D,20120801,000000,24.4597,24.5681,23.7187,23.8339,9844460.4756391,0
+M.US,D,20120802,000000,24.5867,25.0504,24.3543,24.7448,11500363.384602,0
+M.US,D,20120803,000000,25.232,25.6781,25.1139,25.3316,8615566.6915223,0
+M.US,D,20120806,000000,25.4321,25.4829,24.9908,25.0455,9385288.6978377,0
+M.US,D,20120807,000000,25.3374,25.5884,24.9713,25.1539,11851354.300566,0
+M.US,D,20120808,000000,25.9418,26.2005,25.4829,25.8392,14231722.478133,0
+M.US,D,20120809,000000,25.726,26.0979,25.7055,25.9154,7612316.4361515,0
+M.US,D,20120810,000000,25.6987,26.0296,25.5884,25.8334,5510648.2321282,0
+M.US,D,20120813,000000,25.6781,25.8158,25.4399,25.7435,5454265.0048455,0
+M.US,D,20120814,000000,25.9418,26.4056,25.9349,25.9975,10579374.176548,0
+M.US,D,20120815,000000,25.9564,26.2815,25.9418,26.2005,4860556.2177644,0
+M.US,D,20120816,000000,26.1332,26.5013,26.0852,26.3382,6400115.971288,0
+M.US,D,20120817,000000,26.2123,26.5276,26.2073,26.4787,5302023.7359455,0
+M.US,D,20120820,000000,26.3772,26.4386,26.219,26.4056,3765600.2533481,0
+M.US,D,20120821,000000,26.4787,26.9064,26.4133,26.7033,8010425.1624176,0
+M.US,D,20120822,000000,26.6087,26.8527,26.5207,26.7375,6686377.0003435,0
+M.US,D,20120823,000000,26.6017,26.7443,26.3167,26.4593,5384841.9783595,0
+M.US,D,20120824,000000,26.3362,27.1162,26.2805,27.0245,7077638.5773147,0
+M.US,D,20120827,000000,27.0225,27.1436,26.6916,26.9424,4456409.5041995,0
+M.US,D,20120828,000000,26.9561,27.5459,26.8751,27.4786,8084334.4288305,0
+M.US,D,20120829,000000,27.3965,27.6347,27.3428,27.5136,7132803.9645808,0
+M.US,D,20120830,000000,27.7041,27.7372,27.2431,27.3965,8036511.9306137,0
+M.US,D,20120831,000000,27.6259,27.6874,27.1358,27.3995,5083640.1315381,0
+M.US,D,20120904,000000,27.3525,27.6327,27.1202,27.3448,6049390.3375473,0
+M.US,D,20120905,000000,27.4405,27.457,26.9854,27.1085,5303961.6277132,0
+M.US,D,20120906,000000,27.2461,27.5283,27.2461,27.4286,8383087.2802944,0
+M.US,D,20120907,000000,27.4833,27.6679,27.3048,27.5049,7732762.7598887,0
+M.US,D,20120910,000000,27.3749,27.5186,27.1886,27.1886,6100940.1022238,0
+M.US,D,20120911,000000,27.1465,27.2774,26.6769,26.6974,7625354.1868433,0
+M.US,D,20120912,000000,26.841,27.1465,26.5276,26.8,9690130.749385,0
+M.US,D,20120913,000000,26.7706,27.1817,26.4494,26.841,9403096.4072828,0
+M.US,D,20120914,000000,26.8477,27.2705,26.6701,26.8127,7380197.5629267,0
+M.US,D,20120917,000000,26.7785,26.8195,26.2161,26.344,5820557.2765794,0
+M.US,D,20120918,000000,26.3089,26.344,25.9193,26.3089,7920823.2745615,0
+M.US,D,20120919,000000,26.3489,26.841,26.2239,26.6769,10242409.418017,0
+M.US,D,20120920,000000,26.4583,26.6359,26.3362,26.4114,6746694.3937358,0
+M.US,D,20120921,000000,26.4856,26.7179,26.1916,26.2317,8353824.2952001,0
+M.US,D,20120924,000000,26.095,26.1312,25.727,25.8344,8213949.8895144,0
+M.US,D,20120925,000000,25.9661,26.3284,25.7943,25.7943,8398363.0296712,0
+M.US,D,20120926,000000,25.8305,26.0004,25.4536,25.7943,7472647.9058596,0
+M.US,D,20120927,000000,25.8988,26.0432,25.5894,25.6314,8343678.0183242,0
+M.US,D,20120928,000000,25.4829,25.7875,25.2417,25.7065,8000167.2416714,0
+M.US,D,20121001,000000,25.7699,26.6291,25.7699,26.3596,9457682.0658277,0
+M.US,D,20121002,000000,26.5597,26.8077,26.1643,26.4299,9834742.337642,0
+M.US,D,20121003,000000,26.4583,26.9981,26.4436,26.9854,8084557.7165711,0
+M.US,D,20121004,000000,27.0245,27.6952,26.923,27.1085,8725750.9974907,0
+M.US,D,20121005,000000,27.2774,27.3272,26.9777,27.0665,4972873.0240816,0
+M.US,D,20121008,000000,26.9014,27.128,26.7384,26.8595,3694430.8709088,0
+M.US,D,20121009,000000,26.9074,27.333,26.841,27.0802,7575029.4319732,0
+M.US,D,20121010,000000,27.0528,27.1358,26.6437,26.6506,5121133.0111103,0
+M.US,D,20121011,000000,27.0108,27.2911,26.6701,26.8077,5370473.7195249,0
+M.US,D,20121012,000000,26.7443,26.9981,26.7033,26.9288,5253674.7703037,0
+M.US,D,20121015,000000,27.0186,27.3272,26.9014,27.2705,5394680.978528,0
+M.US,D,20121016,000000,27.3272,27.6727,27.2774,27.6562,5188311.8933771,0
+M.US,D,20121017,000000,27.7011,28.1785,27.5663,27.9081,7850290.9791622,0
+M.US,D,20121018,000000,27.8924,28.0506,27.498,27.6494,6598604.4331518,0
+M.US,D,20121019,000000,27.6132,27.7157,27.1554,27.3272,4568935.2586776,0
+M.US,D,20121022,000000,27.2236,27.3272,26.9367,27.3272,4611551.4652166,0
+M.US,D,20121023,000000,27.0314,27.1162,26.6223,26.964,5689321.4433922,0
+M.US,D,20121024,000000,27.0314,27.0928,26.5363,26.5676,5921494.6021686,0
+M.US,D,20121025,000000,26.7443,26.8673,26.014,26.4299,6759628.6946027,0
+M.US,D,20121026,000000,26.553,26.553,26.095,26.2932,5803624.2814944,0
+M.US,D,20121031,000000,26.6017,26.8195,25.8012,26.014,8807033.8806237,0
+M.US,D,20121101,000000,26.8273,27.7421,26.6506,27.6874,9305534.0041957,0
+M.US,D,20121102,000000,27.79,28.0145,27.6679,27.7499,7504607.7561885,0
+M.US,D,20121105,000000,27.7011,28.199,27.5283,28.1258,7706333.8902917,0
+M.US,D,20121106,000000,28.1854,28.3171,27.8514,28.2751,6839476.5955126,0
+M.US,D,20121107,000000,27.9804,28.6862,27.6405,27.6405,11528709.660852,0
+M.US,D,20121108,000000,27.579,27.79,26.6564,26.6564,8477137.5106168,0
+M.US,D,20121109,000000,26.4856,26.758,26.3557,26.6017,8432892.737529,0
+M.US,D,20121112,000000,26.6506,26.6974,26.3762,26.4436,3996037.2987281,0
+M.US,D,20121113,000000,26.3557,27.1769,26.1712,26.7033,10198520.061655,0
+M.US,D,20121114,000000,26.796,27.0802,26.505,26.5803,7514144.6009282,0
+M.US,D,20121115,000000,26.6506,27.2022,26.4787,26.882,6917926.3874041,0
+M.US,D,20121116,000000,26.9288,27.543,26.7179,27.457,9899472.2245515,0
+M.US,D,20121119,000000,27.6132,27.9677,27.5507,27.9677,6562172.6824757,0
+M.US,D,20121120,000000,27.9491,28.1112,27.543,27.8573,7809600.3733225,0
+M.US,D,20121121,000000,27.9168,28.1746,27.8114,28.0223,4963325.9367851,0
+M.US,D,20121123,000000,28.3494,28.5359,28.1541,28.5143,4584814.2946565,0
+M.US,D,20121126,000000,28.0145,28.079,27.0928,27.2383,11660750.559012,0
+M.US,D,20121127,000000,26.9854,27.4365,26.882,27.0802,10906392.388064,0
+M.US,D,20121128,000000,27.0186,27.62,26.9728,27.579,8205575.5749841,0
+M.US,D,20121129,000000,26.8127,27.2168,26.1459,26.3909,20142055.766037,0
+M.US,D,20121130,000000,26.4299,26.5803,25.9808,26.4436,15620971.684735,0
+M.US,D,20121203,000000,26.5676,26.6017,26.0277,26.0345,9262604.3754154,0
+M.US,D,20121204,000000,26.0004,26.2113,25.9193,26.1516,7024337.3354065,0
+M.US,D,20121205,000000,26.1087,26.758,26.0432,26.5597,12246740.555206,0
+M.US,D,20121206,000000,26.594,26.758,26.3831,26.594,8628825.6814434,0
+M.US,D,20121207,000000,26.7658,26.9777,26.5676,26.9288,6624749.5839223,0
+M.US,D,20121210,000000,26.8673,27.1387,26.7033,26.8897,7166580.8445056,0
+M.US,D,20121211,000000,27.0186,27.0723,26.4299,26.553,7148388.0149205,0
+M.US,D,20121212,000000,26.7394,26.9454,26.301,26.6926,6692565.5532291,0
+M.US,D,20121213,000000,26.6223,26.8214,26.1342,26.2542,6858288.0755351,0
+M.US,D,20121214,000000,26.2376,26.5353,26.1195,26.1506,6683092.2123422,0
+M.US,D,20121217,000000,26.2855,26.6017,25.9349,26.5861,7220440.3057656,0
+M.US,D,20121218,000000,26.6154,26.9864,26.4026,26.8624,4684921.9731358,0
+M.US,D,20121219,000000,26.8087,27.1505,26.6154,26.6301,6634476.9402207,0
+M.US,D,20121220,000000,25.805,26.3079,25.5132,26.0405,9794262.7284747,0
+M.US,D,20121221,000000,25.8197,25.9975,25.6341,25.765,9629637.184014,0
+M.US,D,20121224,000000,25.6958,25.9564,25.606,25.7709,2281333.919052,0
+M.US,D,20121226,000000,25.7289,25.8607,24.9323,25.5024,8246636.9613838,0
+M.US,D,20121227,000000,25.3657,25.6606,24.9889,25.4683,7271293.5765722,0
+M.US,D,20121228,000000,25.3326,26.1282,25.1813,25.6606,9302115.0386989,0
+M.US,D,20121231,000000,25.5522,26.8693,25.5307,26.801,11495903.775322,0
+M.US,D,20130102,000000,27.1592,27.1671,26.1342,26.3128,11989189.413171,0
+M.US,D,20130103,000000,26.2298,26.6769,25.6205,25.7358,18787342.412827,0
+M.US,D,20130104,000000,25.7758,26.3274,25.7582,26.0599,12110025.978327,0
+M.US,D,20130107,000000,26.0531,26.1506,25.6606,25.8607,6705216.1352696,0
+M.US,D,20130108,000000,25.8334,25.9975,25.4497,25.4497,7533429.2870799,0
+M.US,D,20130109,000000,25.192,25.5659,25.1432,25.1988,8744298.2195448,0
+M.US,D,20130110,000000,25.2877,25.5923,24.9675,25.5844,7910451.6614336,0
+M.US,D,20130111,000000,25.6752,25.6752,25.2417,25.3384,8576225.0304278,0
+M.US,D,20130114,000000,25.3237,25.5454,25.2417,25.4683,4479039.4094383,0
+M.US,D,20130115,000000,25.3784,26.1282,25.3384,26.0405,8432760.6085449,0
+M.US,D,20130116,000000,25.9076,26.553,25.8734,26.3957,7368473.9322865,0
+M.US,D,20130117,000000,26.5207,26.7033,26.1342,26.1506,6509755.3732288,0
+M.US,D,20130118,000000,26.2141,26.3899,25.9203,26.3899,4725258.1865065,0
+M.US,D,20130122,000000,26.3479,26.3665,25.9642,26.222,6016209.5744345,0
+M.US,D,20130123,000000,26.2043,26.4426,26.1068,26.259,6930285.0565726,0
+M.US,D,20130124,000000,26.3128,26.8293,26.3128,26.7892,7703579.6667384,0
+M.US,D,20130125,000000,26.8771,27.0479,26.5276,26.6087,7558924.0354867,0
+M.US,D,20130128,000000,26.8771,27.1671,26.5676,27.0558,7095356.152259,0
+M.US,D,20130129,000000,26.9454,27.4746,26.7892,27.4385,5881067.2300416,0
+M.US,D,20130130,000000,27.4385,27.4385,27.0762,27.1592,7787540.9785035,0
+M.US,D,20130131,000000,27.2539,27.2539,26.837,27.1377,6880027.9025782,0
+M.US,D,20130201,000000,27.3575,27.4463,27.0625,27.1377,6227488.9413685,0
+M.US,D,20130204,000000,26.9395,27.0685,26.5353,26.594,5169529.092514,0
+M.US,D,20130205,000000,27.0968,27.6601,26.8917,27.3721,10287467.450124,0
+M.US,D,20130206,000000,27.2481,27.4122,26.801,27.1162,11322872.164405,0
+M.US,D,20130207,000000,27.8231,28.2634,27.1836,27.6601,10266455.868877,0
+M.US,D,20130208,000000,27.7411,27.7411,27.2481,27.4199,6002739.5878411,0
+M.US,D,20130211,000000,27.2208,27.7284,27.1162,27.6387,5475754.9135001,0
+M.US,D,20130212,000000,27.7284,27.7626,27.4873,27.5488,3637021.3394235,0
+M.US,D,20130213,000000,27.6601,27.8104,27.3389,27.4463,3926009.9613844,0
+M.US,D,20130214,000000,27.2881,27.3575,27.0275,27.1592,5712774.8502067,0
+M.US,D,20130215,000000,27.1505,27.3321,26.6017,26.8693,12374745.885943,0
+M.US,D,20130219,000000,27.0275,27.7977,26.8087,27.7694,8463740.2461773,0
+M.US,D,20130220,000000,27.7001,27.7568,27.0968,27.1377,6490581.3066917,0
+M.US,D,20130221,000000,27.1505,27.3095,26.8624,27.0138,5458765.5843521,0
+M.US,D,20130222,000000,27.0059,27.2481,26.7033,26.8429,5197504.5882046,0
+M.US,D,20130225,000000,26.9024,27.0205,26.4573,26.4573,8615395.640822,0
+M.US,D,20130226,000000,27.577,27.6796,26.6701,27.1914,15381888.897066,0
+M.US,D,20130227,000000,27.3175,28.0926,27.2139,27.873,8991997.0460867,0
+M.US,D,20130228,000000,27.7568,28.5515,27.6601,28.2302,9008274.5175295,0
+M.US,D,20130301,000000,27.9814,28.1931,27.7206,27.9413,8873155.7310173,0
+M.US,D,20130304,000000,27.9618,28.7252,27.9618,28.5319,8350342.8501062,0
+M.US,D,20130305,000000,28.6686,28.9722,28.5945,28.6569,8448134.6864681,0
+M.US,D,20130306,000000,28.4089,28.6208,28.2,28.2166,9941124.6064851,0
+M.US,D,20130307,000000,28.2458,28.5319,28.1336,28.3201,5996948.4461637,0
+M.US,D,20130308,000000,28.4089,28.6755,28.2458,28.6208,4196235.2433402,0
+M.US,D,20130311,000000,28.4616,28.7995,28.3748,28.6491,4501280.0975144,0
+M.US,D,20130312,000000,28.5016,28.9967,28.5016,28.8287,5887998.3683031,0
+M.US,D,20130313,000000,28.9596,29.3101,28.854,29.0611,9543818.8966808,0
+M.US,D,20130314,000000,29.1802,29.2231,28.7916,29.0913,6717715.1274679,0
+M.US,D,20130315,000000,28.9097,29.0543,28.5583,28.8336,8851708.8411017,0
+M.US,D,20130318,000000,28.4822,28.8287,28.4753,28.6969,4746876.1271225,0
+M.US,D,20130319,000000,28.6822,28.7849,28.2204,28.7575,8368331.8528086,0
+M.US,D,20130320,000000,28.7799,29.5171,28.7799,29.3668,9293164.0682145,0
+M.US,D,20130321,000000,29.1363,29.6011,29.0484,29.104,8555524.822911,0
+M.US,D,20130322,000000,29.2231,29.4946,29.2067,29.4419,5732794.9519446,0
+M.US,D,20130325,000000,29.2621,29.4946,29.104,29.2358,6059487.4501498,0
+M.US,D,20130326,000000,29.2621,29.2984,28.5983,28.9801,7217703.494559,0
+M.US,D,20130327,000000,28.8336,29.0044,28.6618,28.7995,4558132.4339037,0
+M.US,D,20130328,000000,28.7663,28.944,28.5231,28.8766,7452432.1712847,0
+M.US,D,20130401,000000,28.8336,29.1226,28.6482,28.7312,3907739.2883668,0
+M.US,D,20130402,000000,28.9097,29.104,28.8287,29.0044,3943984.6245072,0
+M.US,D,20130403,000000,28.9674,29.4145,28.8063,29.2554,8412536.6799245,0
+M.US,D,20130404,000000,29.2477,30.2824,29.2067,30.0629,9748315.6424284,0
+M.US,D,20130405,000000,29.6205,30.0492,29.5601,29.9437,7361558.1578604,0
+M.US,D,20130408,000000,29.9163,30.5314,29.9056,30.3567,7372206.3200249,0
+M.US,D,20130409,000000,30.2824,30.4436,30.0139,30.1409,5013872.9551401,0
+M.US,D,20130410,000000,30.3264,31.0215,30.263,30.6125,6481652.8698325,0
+M.US,D,20130411,000000,30.4963,31.2363,30.4963,30.5803,8258020.5391346,0
+M.US,D,20130412,000000,30.5031,31.3232,30.4963,30.6612,9065989.2772107,0
+M.US,D,20130415,000000,30.4367,30.6475,29.9163,29.9632,5068376.6732297,0
+M.US,D,20130416,000000,30.2894,30.3821,30.1185,30.3196,4248336.0575786,0
+M.US,D,20130417,000000,30.1106,30.1663,29.7796,30.095,6348657.3653681,0
+M.US,D,20130418,000000,30.0803,30.0803,29.5727,29.6342,4414364.8323362,0
+M.US,D,20130419,000000,29.7719,30.1663,29.7035,30.0492,3829899.9528672,0
+M.US,D,20130422,000000,30.0746,30.2404,29.7513,30.0492,3456807.6476001,0
+M.US,D,20130423,000000,30.1253,30.4904,30.0032,30.3294,4756782.7281666,0
+M.US,D,20130424,000000,30.3986,30.6545,30.134,30.2894,3680963.9570824,0
+M.US,D,20130425,000000,30.3898,31.1787,30.3567,30.9034,5721759.6211289,0
+M.US,D,20130426,000000,30.8566,31.001,30.6428,30.7989,3744933.8462691,0
+M.US,D,20130429,000000,30.9034,31.333,30.8888,31.1056,3730855.4517951,0
+M.US,D,20130430,000000,31.001,31.1172,30.5549,30.7794,5295444.9416417,0
+M.US,D,20130501,000000,30.7395,31.0294,30.5939,30.8497,4030479.9448521,0
+M.US,D,20130502,000000,30.8156,31.0294,30.7062,30.9034,3648029.0153356,0
+M.US,D,20130503,000000,31.2266,32.0575,31.1787,31.9071,5907116.1007772,0
+M.US,D,20130506,000000,31.7558,31.9412,31.6094,31.748,3729328.2865597,0
+M.US,D,20130507,000000,31.7967,32.2537,31.5937,32.0906,4624562.5852603,0
+M.US,D,20130508,000000,32.1189,32.5193,31.9256,32.1883,4985230.6689945,0
+M.US,D,20130509,000000,32.1531,32.3074,31.9256,32.0575,3878570.5347961,0
+M.US,D,20130510,000000,32.1746,32.5954,32.1492,32.5954,4345966.0615413,0
+M.US,D,20130513,000000,32.4519,32.5193,32.1189,32.3542,3894406.552036,0
+M.US,D,20130514,000000,32.4363,32.9,32.3816,32.7028,6507736.5652616,0
+M.US,D,20130515,000000,33.2993,33.7679,32.6412,33.52,13708249.976557,0
+M.US,D,20130516,000000,33.4076,33.5893,32.8434,33.0435,6604600.4259674,0
+M.US,D,20130517,000000,33.147,33.5893,32.815,33.5893,8463065.2616769,0
+M.US,D,20130520,000000,33.3902,33.8803,33.3071,33.7142,5841141.7432032,0
+M.US,D,20130521,000000,33.6859,34.2404,33.6859,34.1135,6537910.1136652,0
+M.US,D,20130522,000000,34.1135,34.4582,33.6225,33.8157,6351448.4621262,0
+M.US,D,20130523,000000,33.5405,34.0111,33.4439,33.806,4371551.9687046,0
+M.US,D,20130524,000000,33.5346,34.0491,33.3745,33.9631,3959449.8611869,0
+M.US,D,20130528,000000,34.3108,34.508,33.8637,34.1057,3757026.208958,0
+M.US,D,20130529,000000,33.8557,33.9212,33.3902,33.7142,3799448.8311712,0
+M.US,D,20130530,000000,33.7543,34.3011,33.7142,33.9486,5435183.1213206,0
+M.US,D,20130531,000000,33.6312,34.0384,33.3608,33.3608,4829085.961656,0
+M.US,D,20130603,000000,33.5346,33.6859,33.0933,33.6459,5870992.651064,0
+M.US,D,20130604,000000,33.556,33.6586,33.024,33.3949,5805832.5767643,0
+M.US,D,20130605,000000,33.2291,33.3902,32.6314,32.6852,5404708.4417438,0
+M.US,D,20130606,000000,32.7877,33.3949,32.7116,33.3949,5348059.9322369,0
+M.US,D,20130607,000000,33.562,33.8226,33.4575,33.5483,4291073.126289,0
+M.US,D,20130610,000000,33.6791,33.9397,33.5815,33.7679,5046709.5683405,0
+M.US,D,20130611,000000,33.4439,33.9212,33.3139,33.5141,4259508.6386569,0
+M.US,D,20130612,000000,33.7689,33.9427,33.2778,33.3392,4464288.0789753,0
+M.US,D,20130613,000000,33.4165,33.9349,33.2418,33.8236,4870075.6501574,0
+M.US,D,20130614,000000,33.6537,34.1721,33.5405,33.6302,3163437.2597929,0
+M.US,D,20130617,000000,33.929,34.2834,33.6586,33.8577,4113385.2489998,0
+M.US,D,20130618,000000,33.7826,34.3225,33.7426,34.2161,3647789.3395038,0
+M.US,D,20130619,000000,34.2483,34.3098,33.4848,33.5268,4843630.3924693,0
+M.US,D,20130620,000000,33.2828,33.478,32.3757,32.4802,6049345.2702968,0
+M.US,D,20130621,000000,32.7448,32.8766,31.9998,32.5076,7577051.3127074,0
+M.US,D,20130624,000000,32.1668,32.279,31.7148,32.0066,4349965.7800149,0
+M.US,D,20130625,000000,32.2243,32.486,32.1043,32.3132,3240500.2094786,0
+M.US,D,20130626,000000,32.6071,33.1597,32.5759,33.1109,4200559.650868,0
+M.US,D,20130627,000000,33.4076,33.7689,33.3198,33.4009,5821996.3558254,0
+M.US,D,20130628,000000,33.4643,33.6469,33.2495,33.2983,8044367.9717644,0
+M.US,D,20130701,000000,33.4702,33.9241,33.4399,33.478,5258787.8547134,0
+M.US,D,20130702,000000,33.4702,33.7689,33.3071,33.5766,5197236.2332135,0
+M.US,D,20130703,000000,33.3266,33.6791,33.1529,33.6302,2887820.2958792,0
+M.US,D,20130705,000000,33.9905,34.1574,33.6234,34.1145,2915487.4906067,0
+M.US,D,20130708,000000,34.2424,35.0118,34.2288,34.875,5385013.0290599,0
+M.US,D,20130709,000000,35.0313,35.2187,34.8585,34.9434,4208539.6269572,0
+M.US,D,20130710,000000,34.8585,35.0226,33.9651,34.3148,6824199.82188,0
+M.US,D,20130711,000000,34.6866,34.7139,34.1145,34.4699,5298098.7881373,0
+M.US,D,20130712,000000,34.4699,34.7219,34.1574,34.2912,5112226.0836207,0
+M.US,D,20130715,000000,34.4846,35.0313,34.4006,34.838,5561999.2912006,0
+M.US,D,20130716,000000,34.8663,35.0313,34.3548,34.5138,7919512.227277,0
+M.US,D,20130717,000000,34.5744,34.632,34.3148,34.3625,2524266.8838632,0
+M.US,D,20130718,000000,34.4006,34.4192,33.8666,34.138,4594376.7457884,0
+M.US,D,20130719,000000,34.1653,34.1653,33.4575,34.014,8552782.8904261,0
+M.US,D,20130722,000000,34.0266,34.3693,33.929,33.929,4252110.4398002,0
+M.US,D,20130723,000000,33.9788,34.2424,33.7152,33.847,4071460.4150523,0
+M.US,D,20130724,000000,33.8949,34.0833,33.4009,33.5073,5791248.199979,0
+M.US,D,20130725,000000,33.4439,33.5268,33.0562,33.2983,5796401.2303609,0
+M.US,D,20130726,000000,33.1529,33.4575,32.9371,33.4165,3703345.992444,0
+M.US,D,20130729,000000,33.3539,33.6586,33.2778,33.4848,2874326.7514048,0
+M.US,D,20130730,000000,33.6644,33.7826,33.2281,33.4076,5967878.0211394,0
+M.US,D,20130731,000000,33.4995,33.9651,33.3745,33.5346,6776582.1748016,0
+M.US,D,20130801,000000,33.9349,34.3693,33.7366,34.178,5953374.5605536,0
+M.US,D,20130802,000000,34.097,34.3312,33.9574,34.3098,3100118.7972258,0
+M.US,D,20130805,000000,34.1848,34.4924,34.1447,34.4572,3027606.6155755,0
+M.US,D,20130806,000000,34.2288,34.3548,33.2348,33.603,6932989.0915972,0
+M.US,D,20130807,000000,33.3902,33.4321,32.9254,33.1802,6995492.2466341,0
+M.US,D,20130808,000000,33.3266,33.556,32.8257,33.4575,9007062.8230469,0
+M.US,D,20130809,000000,33.4223,33.7211,33.065,33.6586,6823537.128448,0
+M.US,D,20130812,000000,33.4702,33.6302,33.2495,33.3745,7169774.4737505,0
+M.US,D,20130813,000000,33.2983,33.7493,33.2281,33.6469,9199060.5765962,0
+M.US,D,20130814,000000,32.3903,32.569,31.953,32.1394,24579411.041614,0
+M.US,D,20130815,000000,31.8075,32.197,31.3984,32.1189,14313117.005137,0
+M.US,D,20130816,000000,31.9998,31.9998,31.2041,31.211,11171133.80505,0
+M.US,D,20130819,000000,31.2667,31.4746,31.0792,31.1797,6565322.2687258,0
+M.US,D,20130820,000000,31.2667,31.7372,31.211,31.6415,11859556.54014,0
+M.US,D,20130821,000000,31.503,31.6631,30.9103,31.169,9942858.6713702,0
+M.US,D,20130822,000000,31.2187,31.4746,31.0792,31.1797,4198945.4238988,0
+M.US,D,20130823,000000,31.1612,31.2734,30.8321,31.0713,5353458.7839847,0
+M.US,D,20130826,000000,31.0479,31.1486,30.6115,30.6368,7595770.6097177,0
+M.US,D,20130827,000000,30.386,30.4807,30.0921,30.1556,7682141.995124,0
+M.US,D,20130828,000000,30.1887,30.9258,30.0774,30.7452,10241138.316704,0
+M.US,D,20130829,000000,30.6691,31.3486,30.6008,30.9454,8224740.4232199,0
+M.US,D,20130830,000000,30.9942,31.1192,30.6994,30.8234,4816529.611139,0
+M.US,D,20130903,000000,31.0489,31.2197,30.5841,30.7169,7602727.3543716,0
+M.US,D,20130904,000000,30.6251,31.2197,30.6047,31.0802,7068274.8317868,0
+M.US,D,20130905,000000,31.1006,31.9305,31.0802,31.9227,10083598.573115,0
+M.US,D,20130906,000000,31.9802,32.0349,31.1816,31.2744,9719339.4489277,0
+M.US,D,20130909,000000,31.3427,31.6698,31.3427,31.495,4505610.6505763,0
+M.US,D,20130910,000000,31.6668,31.6923,30.8429,30.9258,8863049.4001134,0
+M.US,D,20130911,000000,30.9757,31.0196,30.6105,30.7922,9720229.5271233,0
+M.US,D,20130912,000000,30.7579,30.9532,30.3304,30.3674,9235229.0935598,0
+M.US,D,20130913,000000,30.5704,31.1895,30.3459,31.1816,8572683.1542481,0
+M.US,D,20130916,000000,31.4403,31.5604,31.2744,31.3711,4893524.9599491,0
+M.US,D,20130917,000000,31.3876,31.6104,31.3789,31.4267,4329045.3575246,0
+M.US,D,20130918,000000,31.5097,31.9384,31.0412,31.7997,6115249.9784839,0
+M.US,D,20130919,000000,31.8534,32.0779,31.6308,31.705,4924839.5291926,0
+M.US,D,20130920,000000,31.6668,31.7929,31.1006,31.1289,7756114.7653898,0
+M.US,D,20130923,000000,31.1289,31.2403,30.8234,31.1777,6344617.7009224,0
+M.US,D,20130924,000000,31.0342,31.1289,30.2786,30.4016,11091434.421214,0
+M.US,D,20130925,000000,30.423,30.5139,29.7885,29.8616,9927428.259384,0
+M.US,D,20130926,000000,29.9193,30.2404,29.7749,30.221,7268677.6275372,0
+M.US,D,20130927,000000,30.1994,30.5578,30.1516,30.3586,7786500.3347215,0
+M.US,D,20130930,000000,30.0549,30.2561,29.9417,30.1867,5497583.8507884,0
+M.US,D,20131001,000000,30.1594,30.5578,30.1448,30.3059,6659734.0613071,0
+M.US,D,20131002,000000,30.1233,30.6838,30.012,30.6749,7969998.8145462,0
+M.US,D,20131003,000000,30.6671,31.0303,30.4016,30.8429,8364458.117785,0
+M.US,D,20131004,000000,30.8888,30.8888,30.506,30.7432,6354439.2887443,0
+M.US,D,20131007,000000,30.43,30.4455,29.9935,29.9935,6652600.1204187,0
+M.US,D,20131008,000000,30.0784,30.14,29.5717,29.6147,7409251.59986,0
+M.US,D,20131009,000000,29.6967,29.8216,29.4243,29.5521,7284285.2357579,0
+M.US,D,20131010,000000,30.012,30.2297,29.9017,30.1448,4949551.7462514,0
+M.US,D,20131011,000000,30.012,30.0247,29.4526,29.7465,7429251.216484,0
+M.US,D,20131014,000000,29.6147,29.8012,29.4614,29.7055,6610803.3184326,0
+M.US,D,20131015,000000,29.7749,30.0492,29.4887,29.6352,7757614.2757216,0
+M.US,D,20131016,000000,29.7612,30.6047,29.7192,30.551,11951613.568888,0
+M.US,D,20131017,000000,30.43,31.0869,30.3508,31.0196,8170250.0204543,0
+M.US,D,20131018,000000,31.0489,31.1503,30.4865,30.9698,7596149.5843234,0
+M.US,D,20131021,000000,31.0245,31.0802,30.6164,30.8644,4097555.3772941,0
+M.US,D,20131022,000000,30.8497,31.1895,30.7121,31.1133,6278163.9916849,0
+M.US,D,20131023,000000,31.0802,31.2324,30.7512,31.0723,4071872.1658402,0
+M.US,D,20131024,000000,31.0939,31.5341,30.7862,31.4657,5581940.5252504,0
+M.US,D,20131025,000000,31.5604,31.5604,31.1709,31.3184,5144529.0596061,0
+M.US,D,20131028,000000,30.9757,31.8446,30.8146,31.6991,7383752.7544304,0
+M.US,D,20131029,000000,31.8446,32.2712,31.8446,32.1814,7282083.0860221,0
+M.US,D,20131030,000000,32.2303,32.6022,32.0438,32.3709,5308484.7408449,0
+M.US,D,20131031,000000,32.4392,32.4997,32.0058,32.1668,5338673.6530839,0
+M.US,D,20131101,000000,32.2176,32.3005,31.784,32.0632,4536907.8074731,0
+M.US,D,20131104,000000,32.2712,32.6911,32.2712,32.4323,4725989.5050699,0
+M.US,D,20131105,000000,32.5222,32.735,31.9871,32.1883,6306543.0441177,0
+M.US,D,20131106,000000,32.2176,32.7418,32.0896,32.3709,5469275.4719983,0
+M.US,D,20131107,000000,32.3913,32.6022,31.9871,32.0632,6846472.2618826,0
+M.US,D,20131108,000000,32.0222,32.3083,31.8055,32.2176,8014730.1090872,0
+M.US,D,20131111,000000,32.2176,33.0055,32.1746,32.8355,9010652.8392442,0
+M.US,D,20131112,000000,32.815,32.8511,32.3005,32.32,11426305.601113,0
+M.US,D,20131113,000000,34.6378,35.5458,34.3138,35.3555,31438036.097271,0
+M.US,D,20131114,000000,35.3623,35.6766,34.922,35.3555,10427048.918682,0
+M.US,D,20131115,000000,35.167,35.6425,35.0703,35.6425,10148475.952844,0
+M.US,D,20131118,000000,35.5771,35.7459,35.0566,35.211,6417005.947634,0
+M.US,D,20131119,000000,35.1894,35.3623,34.9776,35.167,5928799.5937574,0
+M.US,D,20131120,000000,35.4667,35.5771,35.211,35.5527,7543739.4448663,0
+M.US,D,20131121,000000,35.5019,35.6191,35.2588,35.4492,5979829.036543,0
+M.US,D,20131122,000000,35.5527,35.8368,35.3213,35.7576,5908054.3189902,0
+M.US,D,20131125,000000,35.9569,36.5778,35.8583,36.4714,7925383.2608982,0
+M.US,D,20131126,000000,36.487,37.0729,36.487,36.9332,9187455.7596162,0
+M.US,D,20131127,000000,37.0102,37.4223,36.9126,37.352,7301921.8945027,0
+M.US,D,20131129,000000,37.722,37.722,37.0289,37.1548,5063002.4036185,0
+M.US,D,20131202,000000,36.9673,37.2964,36.4245,36.5827,9096320.5609906,0
+M.US,D,20131203,000000,36.4792,36.8892,36.4245,36.8404,6426944.3006045,0
+M.US,D,20131204,000000,36.7018,36.8209,35.8368,36.3014,8086042.8873232,0
+M.US,D,20131205,000000,36.3679,36.3816,35.7576,35.9569,5862231.1678826,0
+M.US,D,20131206,000000,36.2214,36.4177,35.6766,36.157,6603640.6983849,0
+M.US,D,20131209,000000,36.2057,36.6793,36.1784,36.4098,5522623.8296684,0
+M.US,D,20131210,000000,36.3738,36.4372,35.8983,36.1247,4515740.5393612,0
+M.US,D,20131211,000000,36.2947,37.1733,36.242,36.5084,7849448.0167283,0
+M.US,D,20131212,000000,36.5582,36.6198,36.1189,36.2067,4698153.3081533,0
+M.US,D,20131213,000000,36.3571,36.7477,35.9627,36.0389,5735781.6815398,0
+M.US,D,20131216,000000,36.1423,36.4333,36.0759,36.1784,3914263.797119,0
+M.US,D,20131217,000000,36.3181,36.362,35.9549,36.2214,4839696.2263599,0
+M.US,D,20131218,000000,36.2214,36.5788,35.7529,36.5494,4951559.2874059,0
+M.US,D,20131219,000000,36.4957,36.7906,36.3493,36.6138,4214445.485272,0
+M.US,D,20131220,000000,36.7262,36.9565,36.5494,36.6412,8189318.5886552,0
+M.US,D,20131223,000000,36.7555,37.3207,36.7399,37.0493,4027369.2803183,0
+M.US,D,20131224,000000,36.9028,37.1548,36.6705,36.9498,2551966.8547729,0
+M.US,D,20131226,000000,37.0415,37.3091,36.9781,37.0338,3253065.7782968,0
+M.US,D,20131227,000000,37.1606,37.2524,36.9098,36.9419,2028303.8416381,0
+M.US,D,20131230,000000,36.9995,37.7562,36.9995,37.6224,4357090.5026022,0
+M.US,D,20131231,000000,37.5961,37.6634,37.1821,37.436,3633104.5856608,0
+M.US,D,20140102,000000,37.2739,37.7904,37.1176,37.4291,4240700.2314015,0
+M.US,D,20140103,000000,37.4057,37.8558,37.3764,37.5307,3555114.6845746,0
+M.US,D,20140106,000000,37.6947,37.7562,37.1821,37.2583,4124775.9965404,0
+M.US,D,20140107,000000,37.5307,37.5307,36.2292,36.5788,9043828.4810783,0
+M.US,D,20140108,000000,36.3024,36.4508,36.0008,36.3406,8718587.3531873,0
+M.US,D,20140109,000000,38.6632,39.4316,38.4103,39.1191,21020235.183224,0
+M.US,D,20140110,000000,39.2421,39.3202,38.7364,39.1445,8631749.9314415,0
+M.US,D,20140113,000000,39.3349,39.7099,38.7306,38.7364,10403107.966159,0
+M.US,D,20140114,000000,38.7433,39.3565,38.711,39.08,5460911.4000249,0
+M.US,D,20140115,000000,39.0478,39.2011,38.8517,39.1191,3590080.7253568,0
+M.US,D,20140116,000000,39.0362,39.3281,38.7433,39.2782,5058623.7105391,0
+M.US,D,20140117,000000,39.3055,39.5438,39.0645,39.4169,5860916.0235751,0
+M.US,D,20140121,000000,39.4042,39.5858,38.711,38.9493,5441881.7535403,0
+M.US,D,20140122,000000,38.9493,39.1367,38.6378,38.8204,4278749.281814,0
+M.US,D,20140123,000000,38.6681,38.711,38.3654,38.5919,5512298.3080466,0
+M.US,D,20140124,000000,38.3449,38.4913,37.9085,38.1496,4936898.0914437,0
+M.US,D,20140127,000000,38.1009,38.4103,37.7015,37.9818,5779326.8879906,0
+M.US,D,20140128,000000,38.22,38.6544,38.1438,38.1838,4202224.066366,0
+M.US,D,20140129,000000,37.9455,38.3088,37.3686,37.4291,6330731.8665183,0
+M.US,D,20140130,000000,37.8558,38.0921,37.5902,37.7904,3684317.3702151,0
+M.US,D,20140131,000000,37.3091,37.7093,37.2368,37.2954,5132375.2415757,0
+M.US,D,20140203,000000,37.2368,37.2876,35.5488,35.6875,10334348.65736,0
+M.US,D,20140204,000000,35.871,36.2712,35.5751,35.7294,6328652.6274655,0
+M.US,D,20140205,000000,35.5341,36.2067,35.086,35.9979,8235985.7264523,0
+M.US,D,20140206,000000,36.0516,37.0493,36.0516,36.8297,5582513.0841817,0
+M.US,D,20140207,000000,37.147,37.6498,36.8668,37.2133,4184026.1155025,0
+M.US,D,20140210,000000,37.1109,37.2447,36.6901,37.0893,3245582.5662178,0
+M.US,D,20140211,000000,37.0649,37.6283,36.9498,37.5541,3312540.2092553,0
+M.US,D,20140212,000000,37.5902,37.7493,36.8863,37.0259,3599676.9769266,0
+M.US,D,20140213,000000,36.8443,37.4613,36.8297,37.2524,3238064.5294452,0
+M.US,D,20140214,000000,37.2095,37.6029,37.0259,37.437,3081257.1286745,0
+M.US,D,20140218,000000,37.5766,37.6791,37.0816,37.2583,3959112.8810644,0
+M.US,D,20140219,000000,37.2876,37.6224,37.1968,37.393,4128040.2994278,0
+M.US,D,20140220,000000,37.3432,37.7152,37.3022,37.473,4576364.185205,0
+M.US,D,20140221,000000,37.5473,37.847,37.5101,37.6498,4426057.7353055,0
+M.US,D,20140224,000000,37.763,37.9221,37.1733,37.1968,7958721.7593874,0
+M.US,D,20140225,000000,37.6224,39.6425,37.3843,39.4316,15561289.329871,0
+M.US,D,20140226,000000,39.1748,41.1196,39.0595,40.6325,12820014.416993,0
+M.US,D,20140227,000000,40.3161,40.7779,40.1814,40.5611,5798164.998661,0
+M.US,D,20140228,000000,40.4489,40.7496,40.3073,40.5611,4614790.1617118,0
+M.US,D,20140303,000000,40.0906,40.3982,39.7489,40.3922,5503357.5801191,0
+M.US,D,20140304,000000,40.7974,40.9469,40.3766,40.4137,4942108.4801442,0
+M.US,D,20140305,000000,40.3435,40.5445,40.0359,40.1814,5087718.7177001,0
+M.US,D,20140306,000000,40.3649,40.4489,40.0135,40.1677,5731267.7867092,0
+M.US,D,20140307,000000,40.3571,40.9946,40.1462,40.6929,5584735.7190314,0
+M.US,D,20140310,000000,40.4489,40.8902,40.3435,40.7428,5889452.8113844,0
+M.US,D,20140311,000000,41.4574,42.0236,41.2534,41.3168,8155929.9016372,0
+M.US,D,20140312,000000,41.2397,41.3822,40.6422,41.3666,5251423.4562946,0
+M.US,D,20140313,000000,41.5228,41.9436,40.8736,40.9771,5459486.6603586,0
+M.US,D,20140314,000000,40.9702,41.5365,40.7466,41.2397,5031274.0350758,0
+M.US,D,20140317,000000,41.4799,41.6682,41.186,41.4652,3870297.6215793,0
+M.US,D,20140318,000000,41.4232,41.8021,41.4095,41.4516,4153074.1327737,0
+M.US,D,20140319,000000,41.4447,41.6537,40.9634,41.2182,5065097.0065067,0
+M.US,D,20140320,000000,41.141,41.4174,40.9634,41.3236,2685442.7351564,0
+M.US,D,20140321,000000,41.6009,41.9299,41.3393,41.5151,11441029.276672,0
+M.US,D,20140324,000000,41.5726,41.7122,40.7252,41.1187,6114202.1649119,0
+M.US,D,20140325,000000,41.2397,41.2768,40.7056,40.8375,4847340.2465824,0
+M.US,D,20140326,000000,41.0151,41.4095,40.8892,40.897,4203282.1224948,0
+M.US,D,20140327,000000,40.9302,41.5424,40.7643,41.1127,3948945.0948191,0
+M.US,D,20140328,000000,41.0766,41.5365,41.0766,41.4799,2626876.8189959,0
+M.US,D,20140331,000000,41.6263,42.0627,41.4232,41.7396,5054220.4353233,0
+M.US,D,20140401,000000,41.6682,42.3733,41.6263,41.8938,3980924.4060062,0
+M.US,D,20140402,000000,41.885,42.8584,41.885,42.6905,7021413.0854084,0
+M.US,D,20140403,000000,42.6192,42.8028,42.339,42.6632,4394691.9532776,0
+M.US,D,20140404,000000,42.8798,43.1259,42.0159,42.0579,5359466.0436129,0
+M.US,D,20140407,000000,42.0344,42.0627,40.8453,41.0151,4329698.8326555,0
+M.US,D,20140408,000000,40.8375,41.4095,40.4284,41.101,5405880.1902543,0
+M.US,D,20140409,000000,41.2621,41.4857,40.8736,41.4232,3483006.0596667,0
+M.US,D,20140410,000000,41.4095,41.7122,40.7409,40.8833,4313356.8331042,0
+M.US,D,20140411,000000,40.0662,40.6822,39.9724,40.0564,5772487.9327412,0
+M.US,D,20140414,000000,40.4459,40.6685,39.7547,40.115,4172720.3811842,0
+M.US,D,20140415,000000,40.2194,40.7466,39.9646,40.5338,3810715.6437731,0
+M.US,D,20140416,000000,40.8833,41.352,40.6763,41.2973,3687028.5750293,0
+M.US,D,20140417,000000,41.1353,41.2397,39.8884,40.0086,9151208.3749645,0
+M.US,D,20140421,000000,40.0925,40.5143,39.9334,40.361,3741765.8234165,0
+M.US,D,20140422,000000,40.4099,40.9224,40.2058,40.4938,4741565.3613642,0
+M.US,D,20140423,000000,40.5338,41.0006,40.5289,40.9155,3848453.3204555,0
+M.US,D,20140424,000000,41.0503,41.1781,40.8296,40.8657,2942708.1098529,0
+M.US,D,20140425,000000,40.7125,40.732,40.4225,40.5289,2890398.3474535,0
+M.US,D,20140428,000000,40.7876,41.1714,40.4382,40.8453,3764054.6515102,0
+M.US,D,20140429,000000,40.8375,40.9595,40.0418,40.9048,5077326.6194584,0
+M.US,D,20140430,000000,40.8218,40.9087,39.908,40.4284,5800659.0612687,0
+M.US,D,20140501,000000,40.6139,40.6608,39.9871,40.0798,5772650.7893961,0
+M.US,D,20140502,000000,40.2331,40.7643,40.0925,40.2605,6253941.3688465,0
+M.US,D,20140505,000000,40.0984,40.199,39.3866,39.8954,4708643.7349414,0
+M.US,D,20140506,000000,39.7782,39.7947,38.7618,38.791,6570639.1800181,0
+M.US,D,20140507,000000,38.9248,39.0918,38.5939,38.881,5447874.6735888,0
+M.US,D,20140508,000000,38.8731,39.9803,38.8731,39.4032,5995541.1188441,0
+M.US,D,20140509,000000,39.3964,39.7489,39.2255,39.6707,4464857.5651395,0
+M.US,D,20140512,000000,39.9451,40.7125,39.867,40.401,8187821.1268348,0
+M.US,D,20140513,000000,40.4674,40.7876,40.3884,40.7193,7158819.0348786,0
+M.US,D,20140514,000000,41.1918,41.4516,40.3884,40.7125,16344096.20264,0
+M.US,D,20140515,000000,40.5055,40.5836,39.4511,40.1697,9953689.1510476,0
+M.US,D,20140516,000000,40.5289,40.9469,40.2673,40.8833,7100047.2433242,0
+M.US,D,20140519,000000,40.7466,41.0298,40.6217,40.9048,3770985.7897717,0
+M.US,D,20140520,000000,40.7193,40.7252,39.6639,39.784,6132654.1311867,0
+M.US,D,20140521,000000,39.8026,40.1209,39.6278,39.9871,3835540.528958,0
+M.US,D,20140522,000000,40.0291,40.6481,39.9334,40.5592,3131679.1878351,0
+M.US,D,20140523,000000,40.6217,40.9087,40.4099,40.8657,2610537.8922118,0
+M.US,D,20140527,000000,40.9771,41.2046,40.6422,41.1187,3650197.3646337,0
+M.US,D,20140528,000000,41.0854,41.3236,40.7125,41.2534,4856883.2368562,0
+M.US,D,20140529,000000,41.3666,41.7327,41.1626,41.6488,4472042.7188124,0
+M.US,D,20140530,000000,41.6351,42.1897,41.6351,42.1623,5154670.2152035,0
+M.US,D,20140602,000000,42.3019,42.4777,41.9662,42.2746,3803497.7139182,0
+M.US,D,20140603,000000,42.2033,42.422,42.049,42.1281,4043123.3571028,0
+M.US,D,20140604,000000,42.0159,42.4503,41.8753,42.2531,3040705.8216088,0
+M.US,D,20140605,000000,41.9925,41.9925,41.1626,41.6859,6027603.3947421,0
+M.US,D,20140606,000000,41.848,42.1701,41.7747,41.9925,3013193.2894906,0
+M.US,D,20140609,000000,41.9572,42.3224,41.5726,41.6966,2935836.3784214,0
+M.US,D,20140610,000000,41.6762,41.8079,41.3666,41.4516,2757252.2774026,0
+M.US,D,20140611,000000,41.4105,41.4105,40.8873,41.0454,3398784.5869559,0
+M.US,D,20140612,000000,41.022,41.1714,40.3639,40.5455,4129534.6884812,0
+M.US,D,20140613,000000,40.5621,40.816,40.3982,40.6265,3333892.8676473,0
+M.US,D,20140616,000000,40.6119,40.7173,40.3757,40.5026,3408774.152711,0
+M.US,D,20140617,000000,40.5181,41.101,40.3757,41.0288,3341166.1073096,0
+M.US,D,20140618,000000,40.8873,41.108,40.6529,40.8873,2614739.3890567,0
+M.US,D,20140619,000000,40.8717,41.186,40.86,41.1127,3536052.2619079,0
+M.US,D,20140620,000000,41.2631,41.432,41.1127,41.1626,4642846.5736019,0
+M.US,D,20140623,000000,41.0766,41.6995,40.9771,41.5814,3759754.8261191,0
+M.US,D,20140624,000000,41.4457,41.928,41.2338,41.3832,4739246.4464796,0
+M.US,D,20140625,000000,41.2983,41.6995,41.022,41.0493,3903636.1200684,0
+M.US,D,20140626,000000,41.0766,41.1781,40.5885,41.101,3146997.9559509,0
+M.US,D,20140627,000000,41.0288,41.5814,40.9917,41.5258,3076021.1335816,0
+M.US,D,20140630,000000,41.5971,41.5971,40.9214,41.064,4157501.9901262,0
+M.US,D,20140701,000000,41.1928,41.7289,41.1626,41.517,3549897.1260843,0
+M.US,D,20140702,000000,41.6078,42.09,41.5444,41.7239,4336397.4648752,0
+M.US,D,20140703,000000,41.7083,42.6427,41.7083,42.381,3276932.9844105,0
+M.US,D,20140707,000000,42.1818,42.2746,41.7435,42.0979,3932997.433709,0
+M.US,D,20140708,000000,41.9973,42.2668,41.5384,41.8713,5320122.3340069,0
+M.US,D,20140709,000000,42.0246,42.3888,41.8713,42.09,4101832.6690601,0
+M.US,D,20140710,000000,41.5258,41.8118,41.3745,41.6135,4355706.7331635,0
+M.US,D,20140711,000000,41.4887,41.5735,41.0083,41.1284,3974736.8773763,0
+M.US,D,20140714,000000,41.4037,41.5258,40.9039,40.9292,4252660.4651063,0
+M.US,D,20140715,000000,40.7536,40.9039,40.0808,40.1287,8482764.7713836,0
+M.US,D,20140716,000000,40.3639,40.4918,40.0036,40.3982,5511357.0170664,0
+M.US,D,20140717,000000,40.116,40.4958,40.0242,40.0857,3650247.5531625,0
+M.US,D,20140718,000000,40.0994,40.4918,39.8963,40.4206,4144732.5944254,0
+M.US,D,20140721,000000,40.3493,40.4206,40.0437,40.1511,3269262.33354,0
+M.US,D,20140722,000000,40.0681,40.4489,40.0681,40.3278,4075541.0497257,0
+M.US,D,20140723,000000,40.3005,40.8717,40.2136,40.6802,2683853.0903238,0
+M.US,D,20140724,000000,40.8218,41.2631,40.6959,40.9917,3704282.1621456,0
+M.US,D,20140725,000000,40.8433,40.9917,40.5885,40.6666,2806633.6927811,0
+M.US,D,20140728,000000,40.6666,40.9292,40.3073,40.7536,3361769.0105359,0
+M.US,D,20140729,000000,40.7446,41.2534,40.6188,40.7691,3389734.2636696,0
+M.US,D,20140730,000000,40.9039,41.5581,40.8375,41.4818,4397214.6950446,0
+M.US,D,20140731,000000,41.2407,41.4672,40.8814,40.9039,3372906.7669206,0
+M.US,D,20140801,000000,40.8023,41.1714,40.5817,40.9692,3657628.3396725,0
+M.US,D,20140804,000000,41.1626,41.6215,40.9634,41.4614,4790950.8737656,0
+M.US,D,20140805,000000,41.108,41.1781,40.5758,40.7936,4949445.2236594,0
+M.US,D,20140806,000000,40.9771,41.9915,40.8218,41.6215,7520654.7701006,0
+M.US,D,20140807,000000,42.0246,42.2257,41.3832,41.5971,4344761.5368486,0
+M.US,D,20140808,000000,41.353,42.6573,41.2817,42.6144,5861807.1260265,0
+M.US,D,20140811,000000,42.8281,43.1728,42.3166,42.5528,6213836.6372621,0
+M.US,D,20140812,000000,42.4581,42.8818,42.218,42.2961,7617792.107076,0
+M.US,D,20140813,000000,40.1287,40.8814,39.5018,39.9656,26070447.706029,0
+M.US,D,20140814,000000,40.075,40.9634,40.0096,40.938,12160547.39029,0
+M.US,D,20140815,000000,40.9996,40.9996,40.2702,40.6588,6299949.9102342,0
+M.US,D,20140818,000000,40.9917,41.1547,40.7222,41.0766,4166011.5064078,0
+M.US,D,20140819,000000,41.3129,41.8782,41.2534,41.7239,5065798.6216552,0
+M.US,D,20140820,000000,41.6458,42.8682,41.5814,42.5274,7598614.9677718,0
+M.US,D,20140821,000000,42.5099,43.0088,42.4435,42.959,5691046.289976,0
+M.US,D,20140822,000000,43.1513,43.9441,43.0976,43.7166,8238542.2686573,0
+M.US,D,20140825,000000,43.8817,44.2545,43.5457,44.1267,6347754.9961042,0
+M.US,D,20140826,000000,44.0662,44.5172,43.8934,44.2995,4650298.0337545,0
+M.US,D,20140827,000000,44.5172,44.6588,43.662,44.2907,7221198.254977,0
+M.US,D,20140828,000000,43.9255,44.2907,43.7605,44.1364,4381282.3977698,0
+M.US,D,20140829,000000,44.1726,44.3972,43.9725,44.0847,4699444.8945798,0
+M.US,D,20140902,000000,44.1443,44.3893,43.8817,44.0349,7494471.7218696,0
+M.US,D,20140903,000000,43.662,44.0593,43.4627,43.662,6783559.4045693,0
+M.US,D,20140904,000000,43.7733,44.567,43.7517,44.1863,7556064.3135971,0
+M.US,D,20140905,000000,43.8181,43.8308,43.2772,43.7605,7292663.647311,0
+M.US,D,20140908,000000,43.782,43.8377,42.6768,42.918,6893778.535231,0
+M.US,D,20140909,000000,42.9668,43.1083,42.6192,42.7696,4313315.8628766,0
+M.US,D,20140910,000000,42.5528,42.6925,42.1613,42.4025,5667148.3561916,0
+M.US,D,20140911,000000,42.0472,42.7725,41.9699,42.5617,8945421.0670461,0
+M.US,D,20140912,000000,42.6221,42.7286,42.1692,42.3976,5357638.77146,0
+M.US,D,20140915,000000,42.3468,42.5861,41.927,42.383,5105692.3565672,0
+M.US,D,20140916,000000,42.4317,43.2207,42.3733,42.8584,5515966.1676763,0
+M.US,D,20140917,000000,43.0713,43.3426,42.879,43.1348,4241821.7913832,0
+M.US,D,20140918,000000,43.1708,43.4336,43.0556,43.0889,4838605.3940489,0
+M.US,D,20140919,000000,43.3789,43.3935,42.5928,42.7589,11291210.372482,0
+M.US,D,20140922,000000,42.4874,42.7589,41.8421,41.9339,5744318.8527249,0
+M.US,D,20140923,000000,41.8499,42.1545,41.6195,41.721,4563544.6009754,0
+M.US,D,20140924,000000,41.8499,42.4113,41.7064,42.3733,4947347.5480042,0
+M.US,D,20140925,000000,42.3019,42.4874,41.7572,41.8421,4339617.7247679,0
+M.US,D,20140926,000000,42.0696,42.6818,41.7766,42.4533,4815554.5197211,0
+M.US,D,20140929,000000,42.0062,42.1965,41.8499,41.9202,4413048.6637731,0
+M.US,D,20140930,000000,41.9055,42.0315,41.1645,41.392,6075291.7154633,0
+M.US,D,20141001,000000,41.5062,41.7356,41.0161,41.0953,6603588.4613446,0
+M.US,D,20141002,000000,41.2134,41.7064,40.73,41.5141,5174771.233141,0
+M.US,D,20141003,000000,41.9143,42.63,41.7493,42.4045,5834861.0073054,0
+M.US,D,20141006,000000,42.4953,42.548,41.5062,41.6272,5194858.9357546,0
+M.US,D,20141007,000000,40.9781,41.7629,40.6745,40.8111,9780715.9227046,0
+M.US,D,20141008,000000,41.0161,41.3442,39.9764,41.2504,10728298.90552,0
+M.US,D,20141009,000000,41.103,41.3578,40.1209,40.1247,7577891.2023742,0
+M.US,D,20141010,000000,40.1824,40.7946,39.7782,40.3268,6835837.4150422,0
+M.US,D,20141013,000000,40.2545,40.2682,39.0157,39.123,7759622.8411318,0
+M.US,D,20141014,000000,39.4638,40.7946,39.3935,40.2545,7886417.5016424,0
+M.US,D,20141015,000000,39.5575,40.3542,39.0157,39.8417,13777917.800153,0
+M.US,D,20141016,000000,39.1894,40.6529,39.1104,40.2478,8570101.0056509,0
+M.US,D,20141017,000000,40.5611,40.8218,39.8992,39.992,6371284.1978398,0
+M.US,D,20141020,000000,39.9831,40.7096,39.9294,40.6041,5185226.8352356,0
+M.US,D,20141021,000000,41.0386,41.7572,40.9859,41.5355,5638905.5297657,0
+M.US,D,20141022,000000,41.5414,41.9612,40.9469,40.9936,4974340.782487,0
+M.US,D,20141023,000000,41.4282,42.0393,41.2358,41.5414,6890235.6347956,0
+M.US,D,20141024,000000,41.6772,42.0393,40.9546,41.9612,9512011.6604499,0
+M.US,D,20141027,000000,41.8978,41.9769,40.9302,41.6118,6434295.3836996,0
+M.US,D,20141028,000000,41.0239,41.0523,40.4469,40.7446,8753864.7676996,0
+M.US,D,20141029,000000,40.8726,41.3578,40.5875,40.8726,7209050.5824807,0
+M.US,D,20141030,000000,40.8375,41.436,40.5543,41.1947,4885244.8769423,0
+M.US,D,20141031,000000,41.8363,41.9699,41.0386,41.1363,7984188.8528905,0
+M.US,D,20141103,000000,41.2358,41.2661,40.5173,40.73,7641643.9493543,0
+M.US,D,20141104,000000,40.2331,40.3395,39.5858,40.0535,14123958.488363,0
+M.US,D,20141105,000000,40.8296,40.8296,40.1638,40.6959,7268182.9120384,0
+M.US,D,20141106,000000,40.9595,42.0833,40.7876,42.0062,7784426.2169469,0
+M.US,D,20141107,000000,42.0062,42.8721,41.6772,42.6017,9108180.4176377,0
+M.US,D,20141110,000000,42.5791,42.7667,42.09,42.1613,8499401.7565739,0
+M.US,D,20141111,000000,41.89,42.2619,41.4282,41.6859,14058516.743749,0
+M.US,D,20141112,000000,42.1281,43.9675,41.9769,43.8054,24081850.160512,0
+M.US,D,20141113,000000,43.3856,44.0876,43.1708,43.8054,10296892.650993,0
+M.US,D,20141114,000000,43.6493,44.4156,43.6121,44.1471,7528340.7848066,0
+M.US,D,20141117,000000,43.8826,44.2458,43.7537,43.8318,5796877.5092573,0
+M.US,D,20141118,000000,43.4003,43.8621,43.372,43.7186,7701871.2082456,0
+M.US,D,20141119,000000,43.8884,44.3259,43.8318,44.0876,7112203.109866,0
+M.US,D,20141120,000000,43.8397,45.1352,43.7908,44.7135,8058592.8348022,0
+M.US,D,20141121,000000,45.1498,45.4984,44.8208,45.0542,6103337.8847966,0
+M.US,D,20141124,000000,45.2035,46.2024,45.0542,45.7874,7554163.2950346,0
+M.US,D,20141125,000000,45.9377,46.3517,45.4193,45.4613,6341859.3803463,0
+M.US,D,20141126,000000,45.4574,45.5502,45.0005,45.1968,5026898.4147636,0
+M.US,D,20141128,000000,45.7034,46.7696,45.6449,46.1798,5131832.3860593,0
+M.US,D,20141201,000000,45.7757,45.804,44.6959,44.9575,8095044.0463364,0
+M.US,D,20141202,000000,45.1733,45.4613,44.9498,45.0005,5463602.1197254,0
+M.US,D,20141203,000000,45.0493,45.3549,44.6431,45.2915,3943471.472406,0
+M.US,D,20141204,000000,44.979,45.1069,44.1189,44.4683,6604326.9496979,0
+M.US,D,20141205,000000,44.487,44.7447,44.0476,44.359,5122359.0451725,0
+M.US,D,20141208,000000,44.2175,44.3102,43.5399,43.7987,4996749.4484965,0
+M.US,D,20141209,000000,42.9952,43.6835,42.8458,43.6571,5961536.8541558,0
+M.US,D,20141210,000000,43.6971,44.1111,43.0956,43.1211,5366960.5225046,0
+M.US,D,20141211,000000,43.6385,44.6119,43.5527,43.782,6223881.5128245,0
+M.US,D,20141212,000000,44.1745,45.1626,43.9812,44.5982,8153027.1610086,0
+M.US,D,20141215,000000,44.7887,45.4408,44.6256,45.1479,7617833.0773037,0
+M.US,D,20141216,000000,44.9828,45.3256,44.3269,44.3453,6708803.0786998,0
+M.US,D,20141217,000000,44.6051,45.0053,44.3962,44.8824,6534238.1570128,0
+M.US,D,20141218,000000,45.4691,45.8391,45.0981,45.8226,5546938.635519,0
+M.US,D,20141219,000000,44.9828,45.1479,44.4099,44.7623,9092824.776317,0
+M.US,D,20141222,000000,44.9536,45.4193,44.6324,45.3842,4551309.8667454,0
+M.US,D,20141223,000000,45.7289,46.1994,45.6459,45.7972,5325892.9905706,0
+M.US,D,20141224,000000,45.9134,46.4494,45.8762,45.9563,3365925.4401303,0
+M.US,D,20141226,000000,46.0256,46.2355,45.6058,45.805,3537828.3212763,0
+M.US,D,20141229,000000,45.9055,47.0215,45.7698,46.6416,5707307.3733277,0
+M.US,D,20141230,000000,46.6289,47.0653,46.4494,46.6798,4108395.0752729,0
+M.US,D,20141231,000000,46.8799,47.6219,46.7618,47.0215,5043427.8531063,0
+M.US,D,20150102,000000,47.4364,47.8855,46.4406,46.9786,6297891.1562952,0
+M.US,D,20150105,000000,46.2921,46.8008,46.2491,46.5782,6997958.6543383,0
+M.US,D,20150106,000000,46.7754,47.0215,45.8137,46.4064,5984316.3007256,0
+M.US,D,20150107,000000,48.3288,48.5084,47.3944,48.3102,11370655.740905,0
+M.US,D,20150108,000000,48.8169,48.8452,48.2009,48.4947,6979934.8269423,0
+M.US,D,20150109,000000,47.4052,47.6288,46.8497,47.1425,10300500.079537,0
+M.US,D,20150112,000000,47.1844,47.3417,46.7559,47.2304,4226191.6495374,0
+M.US,D,20150113,000000,47.7215,48.0798,46.5988,46.9004,5056957.2465298,0
+M.US,D,20150114,000000,46.4269,46.5851,45.2826,46.0783,9824325.6572637,0
+M.US,D,20150115,000000,46.1838,46.6329,44.568,44.5817,7319892.4606028,0
+M.US,D,20150116,000000,44.6324,45.3344,44.5026,45.1547,5990427.0101786,0
+M.US,D,20150120,000000,45.4838,45.5922,44.5904,45.2719,5204978.5819824,0
+M.US,D,20150121,000000,45.3549,45.9651,45.3422,45.9134,4645556.7541605,0
+M.US,D,20150122,000000,46.1838,46.9482,45.9563,46.8418,4665598.3652679,0
+M.US,D,20150123,000000,47.4579,47.5721,46.6973,47.078,5162188.251976,0
+M.US,D,20150126,000000,46.9434,47.33,46.6416,47.2558,3382408.7869669,0
+M.US,D,20150127,000000,46.6973,47.0743,46.5294,46.8497,3875633.9937298,0
+M.US,D,20150128,000000,47.3075,47.4861,46.3839,46.4064,3066061.2712415,0
+M.US,D,20150129,000000,46.4327,46.795,45.9466,46.7442,3300411.9976172,0
+M.US,D,20150130,000000,46.4494,46.4494,45.6419,45.6849,4147121.158697,0
+M.US,D,20150202,000000,45.7698,46.0705,44.6666,45.8987,4411619.827084,0
+M.US,D,20150203,000000,46.2151,47.2636,45.9563,47.2499,5534231.7194154,0
+M.US,D,20150204,000000,46.4561,46.7559,46.0559,46.4064,8002751.4387799,0
+M.US,D,20150205,000000,45.7972,46.4494,45.554,45.554,6544942.6532402,0
+M.US,D,20150206,000000,45.7483,45.8919,45.3422,45.5765,9087760.8561803,0
+M.US,D,20150209,000000,45.4564,45.6702,45.1704,45.5502,4618525.6222171,0
+M.US,D,20150210,000000,45.8831,46.2491,45.6126,46.1408,4342470.2768676,0
+M.US,D,20150211,000000,46.2355,46.5988,46.1497,46.3136,2987895.1981765,0
+M.US,D,20150212,000000,46.3839,46.422,45.8626,46.2434,3194766.168616,0
+M.US,D,20150213,000000,46.0559,46.3068,45.8226,45.9983,4051199.6132271,0
+M.US,D,20150217,000000,45.4076,45.5111,44.8481,45.5111,6457939.3020725,0
+M.US,D,20150218,000000,45.5502,45.763,45.2495,45.4252,3563128.4611017,0
+M.US,D,20150219,000000,45.4252,45.5687,45.0347,45.0532,4137223.7759541,0
+M.US,D,20150220,000000,45.0981,45.6419,44.7056,45.554,6068029.7426136,0
+M.US,D,20150223,000000,45.8137,45.9651,45.3617,45.8831,6329323.5149432,0
+M.US,D,20150224,000000,45.9329,46.092,43.6942,44.4099,17985028.590421,0
+M.US,D,20150225,000000,44.4479,45.8391,44.4099,45.4691,9747204.3250037,0
+M.US,D,20150226,000000,45.5765,45.6702,44.7623,45.4691,6839845.3275613,0
+M.US,D,20150227,000000,45.5423,45.8137,45.2495,45.5687,4997422.3844855,0
+M.US,D,20150302,000000,45.3422,46.2268,45.2416,45.6966,6522111.9938859,0
+M.US,D,20150303,000000,45.6889,45.8704,45.0532,45.3919,4117443.3500479,0
+M.US,D,20150304,000000,45.3129,45.4076,44.8053,44.9771,3864074.2440002,0
+M.US,D,20150305,000000,45.1908,45.2631,44.9331,45.1908,3633217.2537869,0
+M.US,D,20150306,000000,44.9898,45.2016,44.8404,45.0395,3880296.4056356,0
+M.US,D,20150309,000000,44.9458,45.0532,44.6978,44.7417,3779895.7900285,0
+M.US,D,20150310,000000,44.3512,45.3256,44.2312,45.2719,6701375.1764281,0
+M.US,D,20150311,000000,45.4144,45.4281,44.7096,44.819,4004731.1810339,0
+M.US,D,20150312,000000,45.0258,45.4583,44.9458,45.4144,4478222.0533967,0
+M.US,D,20150313,000000,45.4106,45.6497,44.9975,45.5375,4489634.3103068,0
+M.US,D,20150316,000000,45.7317,46.1047,45.717,46.092,5024908.2859558,0
+M.US,D,20150317,000000,45.8899,46.1828,45.7093,46.0696,3878669.8875981,0
+M.US,D,20150318,000000,46.0413,46.7062,45.6379,46.4337,5583836.4225346,0
+M.US,D,20150319,000000,46.3068,46.8497,46.2618,46.7637,3929179.0084925,0
+M.US,D,20150320,000000,46.836,47.5341,46.7149,47.4179,8249617.545445,0
+M.US,D,20150323,000000,47.3056,47.5341,47.1689,47.1737,4832195.601934,0
+M.US,D,20150324,000000,46.9463,47.2675,46.8165,46.9512,3253512.3537782,0
+M.US,D,20150325,000000,46.9512,47.3056,46.5128,46.5128,5106441.0874774,0
+M.US,D,20150326,000000,46.0979,46.1554,45.4438,45.4633,6958256.4552404,0
+M.US,D,20150327,000000,45.6302,46.0041,45.4583,45.7444,3329761.0201895,0
+M.US,D,20150330,000000,46.049,46.4786,45.9621,46.3136,3787255.067169,0
+M.US,D,20150331,000000,46.3136,47.2519,46.0413,46.6505,6690284.5358049,0
+M.US,D,20150401,000000,46.3712,47.4842,46.2844,47.039,8722832.8930269,0
+M.US,D,20150402,000000,47.0879,49.2182,46.9229,48.7632,13943507.16922,0
+M.US,D,20150406,000000,48.397,48.9995,48.154,48.9652,7114373.5076754,0
+M.US,D,20150407,000000,48.9936,49.8694,48.7779,48.8354,5811125.9301759,0
+M.US,D,20150408,000000,48.814,50.2932,48.7037,50.1633,7427718.9299702,0
+M.US,D,20150409,000000,50.1086,50.1086,48.8481,48.8725,8910753.0846699,0
+M.US,D,20150410,000000,49.3949,50.1486,49.3823,49.7073,10662863.306441,0
+M.US,D,20150413,000000,49.762,50.2238,49.5774,49.6985,6381246.1086913,0
+M.US,D,20150414,000000,49.4525,49.6273,48.2751,48.8725,6263392.176108,0
+M.US,D,20150415,000000,49.1538,49.3823,48.7202,48.8071,4372807.7061819,0
+M.US,D,20150416,000000,48.7574,49.0659,48.5318,48.6343,3114388.7275139,0
+M.US,D,20150417,000000,48.2242,48.5318,47.7342,47.7566,6278278.7083223,0
+M.US,D,20150420,000000,48.0749,48.2536,47.7566,47.9997,4192881.8302076,0
+M.US,D,20150421,000000,48.0086,48.3326,47.6844,48.1745,3840236.7413017,0
+M.US,D,20150422,000000,48.2028,48.4176,47.7009,48.154,2798606.6009301,0
+M.US,D,20150423,000000,48.1745,48.7779,48.1745,48.4547,3341308.4788508,0
+M.US,D,20150424,000000,48.4547,48.6188,48.0896,48.1462,3158179.7553306,0
+M.US,D,20150427,000000,48.0309,48.2966,47.205,47.3925,4953386.5595588,0
+M.US,D,20150428,000000,47.081,47.5555,46.7637,47.289,4726357.212863,0
+M.US,D,20150429,000000,47.205,47.2607,46.3068,46.5802,7661890.4115999,0
+M.US,D,20150430,000000,46.5498,47.1689,46.2141,46.4503,4580214.3623478,0
+M.US,D,20150501,000000,46.1105,46.9014,45.969,46.7637,4800056.5068593,0
+M.US,D,20150504,000000,46.7979,47.1962,46.6739,46.9229,2840961.6222677,0
+M.US,D,20150505,000000,46.7062,46.8975,46.3136,46.3575,4042574.3560525,0
+M.US,D,20150506,000000,46.3498,46.4269,45.6663,45.717,8432349.8820127,0
+M.US,D,20150507,000000,45.8753,46.7979,45.8303,46.506,6329413.6494439,0
+M.US,D,20150508,000000,47.372,48.0436,47.2197,47.3925,4811880.514557,0
+M.US,D,20150511,000000,47.3212,47.6512,47.0459,47.4569,7316821.7420408,0
+M.US,D,20150512,000000,47.1181,47.2519,46.7569,46.9512,8387128.9932514,0
+M.US,D,20150513,000000,45.8187,46.9297,45.473,45.803,20938583.568043,0
+M.US,D,20150514,000000,45.473,45.8597,45.1342,45.4369,17708220.417139,0
+M.US,D,20150515,000000,45.473,47.8288,45.3422,47.8161,17175429.237285,0
+M.US,D,20150518,000000,47.6151,48.9809,47.4179,48.7632,11154837.897004,0
+M.US,D,20150519,000000,48.7788,49.7464,48.4264,49.6468,13038030.313608,0
+M.US,D,20150520,000000,49.6194,49.7249,48.9809,49.0229,7965318.9902936,0
+M.US,D,20150521,000000,48.7934,49.187,48.5845,48.6265,6483370.5466264,0
+M.US,D,20150522,000000,48.6851,49.1586,48.6773,48.9498,5572841.0376908,0
+M.US,D,20150526,000000,48.8941,48.9742,48.3551,48.3893,5528759.121258,0
+M.US,D,20150527,000000,47.7791,48.7632,47.6785,48.73,5821483.2037241,0
+M.US,D,20150528,000000,48.7779,49.4397,48.5845,48.8998,6252150.9698984,0
+M.US,D,20150529,000000,48.6118,48.8286,47.9802,48.116,6695976.3246803,0
+M.US,D,20150601,000000,48.1745,48.5191,47.9012,48.0173,3369419.1762926,0
+M.US,D,20150602,000000,47.987,49.9505,47.7938,49.224,16352641.56787,0
+M.US,D,20150603,000000,49.4397,50.3019,49.1333,50.0793,8421596.221512,0
+M.US,D,20150604,000000,49.3949,50.2385,49.2524,49.762,5983861.5311987,0
+M.US,D,20150605,000000,49.762,49.9865,49.4106,49.7697,5707804.1373378,0
+M.US,D,20150608,000000,49.8341,50.2013,49.3363,49.5716,5498539.4813482,0
+M.US,D,20150609,000000,49.5774,50.2385,49.427,49.6839,7882094.1183702,0
+M.US,D,20150610,000000,49.7767,50.0197,49.3363,49.5189,6405702.2618272,0
+M.US,D,20150611,000000,49.9388,49.9807,49.4593,49.7932,4004409.5647469,0
+M.US,D,20150612,000000,49.723,50.507,49.5716,50.2912,7775219.1825399,0
+M.US,D,20150615,000000,50.0617,50.0617,49.7142,49.8361,4620642.7587305,0
+M.US,D,20150616,000000,49.7707,50.0295,49.6633,49.7483,4020902.1298848,0
+M.US,D,20150617,000000,49.9807,50.8017,49.9016,50.6075,6077856.4517137,0
+M.US,D,20150618,000000,50.6612,51.2879,50.6133,51.038,6160765.8528843,0
+M.US,D,20150619,000000,50.7843,51.1728,50.464,50.464,7307517.403343,0
+M.US,D,20150622,000000,50.8916,50.9385,50.4161,50.502,4455933.2253031,0
+M.US,D,20150623,000000,50.8701,51.369,50.6006,50.6543,5625463.198076,0
+M.US,D,20150624,000000,50.6963,51.0644,50.4952,50.502,4639195.1020632,0
+M.US,D,20150625,000000,50.545,50.791,49.9661,49.9719,4401951.8776158,0
+M.US,D,20150626,000000,50.1603,50.712,49.9719,50.464,3647181.9558791,0
+M.US,D,20150629,000000,48.9779,49.4827,48.399,48.4704,10509566.029923,0
+M.US,D,20150630,000000,49.0698,49.4887,48.5426,48.7457,7813894.0531795,0
+M.US,D,20150701,000000,48.9965,49.1216,48.5143,48.9195,5971695.4221001,0
+M.US,D,20150702,000000,49.0493,49.3676,48.5963,48.7242,4287485.1586031,0
+M.US,D,20150706,000000,48.4488,49.0493,48.3815,48.7671,4338836.2176756,0
+M.US,D,20150707,000000,48.8042,49.1625,48.6011,49.145,5449185.7208734,0
+M.US,D,20150708,000000,48.8979,48.9926,47.6248,47.8152,8431987.2954981,0
+M.US,D,20150709,000000,48.32,48.5084,47.3417,47.5261,5927956.6313238,0
+M.US,D,20150710,000000,48.0163,48.2976,47.8777,48.0309,3227792.2691194,0
+M.US,D,20150713,000000,48.3776,48.6382,48.0426,48.197,5145921.0230903,0
+M.US,D,20150714,000000,48.2761,48.5211,48.0583,48.2116,3485463.2490696,0
+M.US,D,20150715,000000,48.3815,52.5592,47.741,52.0241,34372773.449337,0
+M.US,D,20150716,000000,52.0056,52.6489,51.369,52.5962,6701826.8731878,0
+M.US,D,20150717,000000,52.3707,53.182,52.0613,52.2408,8711862.0903197,0
+M.US,D,20150720,000000,52.4439,52.6031,52.0183,52.1188,4789923.5453074,0
+M.US,D,20150721,000000,52.1344,52.2331,51.5389,51.778,3827815.5925359,0
+M.US,D,20150722,000000,51.9031,52.2643,51.7223,51.9538,2747223.7899312,0
+M.US,D,20150723,000000,51.866,52.1618,51.3309,51.4471,3479012.4867271,0
+M.US,D,20150724,000000,50.9805,51.3115,50.4952,50.5294,3791966.643348,0
+M.US,D,20150727,000000,50.3926,50.8017,49.9719,50.5372,4345758.137636,0
+M.US,D,20150728,000000,49.8518,50.2141,49.4388,49.764,8218556.9916129,0
+M.US,D,20150729,000000,49.7483,50.1603,49.6321,49.9875,7984858.7161123,0
+M.US,D,20150730,000000,49.9016,50.3926,49.8361,50.0901,4606527.4910517,0
+M.US,D,20150731,000000,50.3479,50.5294,49.8088,49.8938,4618432.4149492,0
+M.US,D,20150803,000000,49.9308,49.9592,48.9634,49.2806,5433967.3298152,0
+M.US,D,20150804,000000,49.4173,49.7357,49.224,49.5404,3473197.7871689,0
+M.US,D,20150805,000000,50.0227,50.6612,49.7268,49.7864,5820963.9060889,0
+M.US,D,20150806,000000,49.5189,49.64,48.2604,48.733,5439463.4858535,0
+M.US,D,20150807,000000,48.8042,48.8325,48.1618,48.3336,4553236.4917004,0
+M.US,D,20150810,000000,48.5718,49.0854,48.4704,48.6812,5564066.2391853,0
+M.US,D,20150811,000000,48.4624,48.9038,48.2409,48.7896,9481771.5354264,0
+M.US,D,20150812,000000,48.0808,48.4624,45.8929,46.3165,24564729.360538,0
+M.US,D,20150813,000000,45.9768,47.04,45.4369,45.5013,8742863.2373217,0
+M.US,D,20150814,000000,45.5892,45.8704,45.0112,45.7767,8071560.936107,0
+M.US,D,20150817,000000,45.4516,45.7113,45.1547,45.4798,6681475.9368616,0
+M.US,D,20150818,000000,45.5735,45.8274,45.059,45.2778,7207725.1956165,0
+M.US,D,20150819,000000,45.1254,45.3422,44.7847,45.0757,10079243.437917,0
+M.US,D,20150820,000000,44.5407,45.0035,44.3893,44.3893,5028132.6428713,0
+M.US,D,20150821,000000,43.9792,44.2809,42.7081,42.7637,7968029.1708521,0
+M.US,D,20150824,000000,40.4664,42.5167,39.8514,41.2691,10808589.28489,0
+M.US,D,20150825,000000,42.5401,42.9649,41.0083,41.0151,10437456.380758,0
+M.US,D,20150826,000000,41.847,42.467,41.1509,42.423,7604002.552707,0
+M.US,D,20150827,000000,42.67,43.0899,42.0256,42.6632,7795839.4981128,0
+M.US,D,20150828,000000,42.7276,42.9972,42.4093,42.6241,3885669.650991,0
+M.US,D,20150831,000000,42.5401,42.7081,42.1565,42.3459,4559742.5638502,0
+M.US,D,20150901,000000,41.6888,42.2727,41.5414,41.8675,5430365.0225497,0
+M.US,D,20150902,000000,42.3224,42.7081,41.8236,42.3518,4787433.5797224,0
+M.US,D,20150903,000000,42.6036,43.4413,42.3723,42.8311,6004219.6373146,0
+M.US,D,20150904,000000,42.2063,42.7921,42.0696,42.1917,3790443.5751353,0
+M.US,D,20150908,000000,42.8926,42.8926,42.3723,42.7481,3902420.3285631,0
+M.US,D,20150909,000000,43.1172,43.2842,42.4308,42.5167,8570953.1863859,0
+M.US,D,20150910,000000,42.548,42.9072,42.0256,42.1867,5891339.4903674,0
+M.US,D,20150911,000000,42.091,42.3663,41.5258,42.3009,4505079.0618727,0
+M.US,D,20150914,000000,42.2785,42.3166,41.7347,42.0618,4111522.1278977,0
+M.US,D,20150915,000000,42.133,42.1565,41.5307,41.559,5683944.101014,0
+M.US,D,20150916,000000,41.3647,41.7776,41.2094,41.6419,10629654.888424,0
+M.US,D,20150917,000000,41.6859,41.8733,40.6452,40.7096,9657987.5572874,0
+M.US,D,20150918,000000,40.2868,40.3912,39.2471,39.2998,12227821.528336,0
+M.US,D,20150921,000000,39.4658,39.8387,39.0528,39.1924,6323760.7822849,0
+M.US,D,20150922,000000,39.0732,39.2471,38.4992,38.8507,5325214.9333031,0
+M.US,D,20150923,000000,38.8838,39.04,38.3762,38.42,4472807.8378137,0
+M.US,D,20150924,000000,38.0784,38.3839,37.5784,37.8597,13209443.600534,0
+M.US,D,20150925,000000,38.2678,38.6085,38.0412,38.1711,6799302.2145412,0
+M.US,D,20150928,000000,37.9085,38.0062,36.5084,36.5591,7251110.6181794,0
+M.US,D,20150929,000000,36.7477,36.9429,36.1423,36.6315,7753006.1493673,0
+M.US,D,20150930,000000,37.0689,37.395,36.8921,37.3081,6563663.9987619,0
+M.US,D,20151001,000000,37.2075,37.4409,36.8921,37.1119,5681491.0086339,0
+M.US,D,20151002,000000,36.53,37.6938,36.3708,37.6868,5811072.6688799,0
+M.US,D,20151005,000000,37.5043,37.7572,37.227,37.5911,6513045.2825084,0
+M.US,D,20151006,000000,37.3002,37.472,36.8775,37.3589,5881504.5872217,0
+M.US,D,20151007,000000,37.3442,37.6488,36.9655,37.1685,4828166.1800452,0
+M.US,D,20151008,000000,37.2719,37.9485,37.1685,37.4183,6539039.8676925,0
+M.US,D,20151009,000000,37.433,37.5638,37.0299,37.0746,7985477.3665498,0
+M.US,D,20151012,000000,37.0542,37.1987,36.151,36.6091,9308929.4118117,0
+M.US,D,20151013,000000,36.5865,36.9655,36.2829,36.5367,10168688.614651,0
+M.US,D,20151014,000000,36.653,36.9655,35.9695,36.1804,7828524.5214709,0
+M.US,D,20151015,000000,36.2683,36.7125,35.947,36.6812,5559339.2991709,0
+M.US,D,20151016,000000,36.7555,36.9878,36.6091,36.6891,4277969.823233,0
+M.US,D,20151019,000000,36.5807,37.0746,36.4782,36.8648,4787462.2588817,0
+M.US,D,20151020,000000,36.5591,37.0172,36.5427,36.8062,5215010.1422208,0
+M.US,D,20151021,000000,37.0689,37.3207,36.5427,36.5865,4350602.8670548,0
+M.US,D,20151022,000000,36.6675,36.8648,36.072,36.2624,5766089.407439,0
+M.US,D,20151023,000000,36.486,36.6091,34.6622,34.875,9870048.4313138,0
+M.US,D,20151026,000000,34.6692,35.6365,34.2404,35.376,8829544.9722024,0
+M.US,D,20151027,000000,35.5546,35.7029,35.0899,35.6581,5756048.6288993,0
+M.US,D,20151028,000000,35.7284,36.2947,35.5761,36.2537,5704876.8145728,0
+M.US,D,20151029,000000,36.2458,36.5504,35.8533,36.1306,4802896.7678906,0
+M.US,D,20151030,000000,36.2947,37.5317,36.2165,37.0629,8339144.6626355,0
+M.US,D,20151102,000000,37.0883,37.3793,36.2458,37.3207,10722367.440814,0
+M.US,D,20151103,000000,37.2495,38.1506,37.0455,37.2075,10868854.441241,0
+M.US,D,20151104,000000,36.7632,36.9155,36.0193,36.6675,10697297.758519,0
+M.US,D,20151105,000000,36.7632,36.9088,36.1423,36.6764,5306089.0067834,0
+M.US,D,20151106,000000,36.53,36.6764,35.4315,35.5488,11114000.822601,0
+M.US,D,20151109,000000,35.2704,35.3232,33.3169,33.6117,19545872.377206,0
+M.US,D,20151110,000000,33.6117,34.7129,33.3375,34.1809,13330500.380663,0
+M.US,D,20151111,000000,31.0147,31.1212,28.8951,29.4008,53935102.542732,0
+M.US,D,20151112,000000,29.1637,30.2287,29.0289,29.6762,21304562.417536,0
+M.US,D,20151113,000000,29.2017,29.2017,28.3582,28.4226,18303832.271294,0
+M.US,D,20151116,000000,28.2624,28.3649,27.5283,28.076,15071042.658658,0
+M.US,D,20151117,000000,28.324,28.324,27.4413,27.6474,13730937.240114,0
+M.US,D,20151118,000000,27.8797,28.4392,27.5888,28.2938,14429330.080103,0
+M.US,D,20151119,000000,28.2781,28.4753,27.8066,28.0145,8139958.6826461,0
+M.US,D,20151120,000000,28.3796,28.8523,27.9168,28.0604,14606503.781035,0
+M.US,D,20151123,000000,28.4539,29.2877,28.2284,29.108,14646534.76621,0
+M.US,D,20151124,000000,28.7867,29.1285,28.5329,28.8093,20064046.404091,0
+M.US,D,20151125,000000,29.0034,29.5805,28.9264,29.355,10297994.750117,0
+M.US,D,20151127,000000,29.5072,29.5297,28.8093,29.0718,5736654.3473886,0
+M.US,D,20151130,000000,29.1939,29.2164,28.2059,28.4089,12673375.826725,0
+M.US,D,20151201,000000,28.6267,28.9264,28.3348,28.5925,7958157.3945015,0
+M.US,D,20151202,000000,28.7429,29.0348,27.8066,27.9451,13333806.678033,0
+M.US,D,20151203,000000,27.995,28.5329,27.6015,28.3348,18020165.681904,0
+M.US,D,20151204,000000,27.9804,28.8443,27.8641,28.5837,11939495.599806,0
+M.US,D,20151207,000000,28.3972,28.4392,27.953,28.0243,10205969.473295,0
+M.US,D,20151208,000000,27.7109,28.3582,27.6308,27.9451,8267408.8667992,0
+M.US,D,20151209,000000,27.9364,28.4539,27.6015,27.7333,6610569.7881351,0
+M.US,D,20151210,000000,27.9168,28.2508,27.4786,27.5351,8031010.653297,0
+M.US,D,20151211,000000,27.3184,27.5019,26.9201,26.9805,8173099.4997869,0
+M.US,D,20151214,000000,27.0889,27.2793,26.5168,26.6935,13176369.360014,0
+M.US,D,20151215,000000,26.797,27.0889,26.26,26.3762,17233750.356336,0
+M.US,D,20151216,000000,26.5334,26.6281,25.9505,26.3265,15749139.872127,0
+M.US,D,20151217,000000,26.4153,26.4212,25.3072,25.3199,18697371.792922,0
+M.US,D,20151218,000000,25.3433,25.8149,25.1823,25.5923,15194458.299644,0
+M.US,D,20151221,000000,25.7035,25.8149,25.3364,25.7035,8922899.7329105,0
+M.US,D,20151222,000000,25.3491,26.0315,24.9908,26.0042,16819408.201621,0
+M.US,D,20151223,000000,26.1282,26.5774,25.8949,26.467,11164522.234563,0
+M.US,D,20151224,000000,26.4739,26.5383,25.8871,26.0413,4979174.2450932,0
+M.US,D,20151228,000000,26.0268,26.3342,25.8832,26.0559,7831809.3094722,0
+M.US,D,20151229,000000,26.179,26.4543,25.9281,26.2024,6798634.3998306,0
+M.US,D,20151230,000000,26.2298,26.4153,25.8714,25.9661,8933804.9832535,0
+M.US,D,20151231,000000,25.8871,26.0922,25.6498,25.6733,6353778.6438235,0
+M.US,D,20160104,000000,25.2837,26.345,25.1949,26.266,14858530.087872,0
+M.US,D,20160105,000000,26.8976,27.4405,26.59,27.126,18226440.535531,0
+M.US,D,20160106,000000,26.6789,26.9278,26.222,26.5334,17665911.487307,0
+M.US,D,20160107,000000,26.8243,28.2214,26.635,27.0752,24847108.460525,0
+M.US,D,20160108,000000,27.045,27.2451,26.0922,26.343,14958187.093847,0
+M.US,D,20160111,000000,27.1554,28.5124,27.1182,28.4919,23096074.731486,0
+M.US,D,20160112,000000,28.5271,28.6969,27.6025,28.3348,13841102.085225,0
+M.US,D,20160113,000000,28.2117,29.0416,28.0204,28.3591,13806614.371851,0
+M.US,D,20160114,000000,28.405,28.445,27.5898,27.625,9941012.9626148,0
+M.US,D,20160115,000000,27.0225,27.9911,27.0225,27.8007,10591937.696856,0
+M.US,D,20160119,000000,27.8827,29.3658,27.5019,28.4479,17401609.476014,0
+M.US,D,20160120,000000,27.9833,29.4595,27.5351,29.1577,14703311.307678,0
+M.US,D,20160121,000000,29.2104,30.5314,29.1577,29.806,12461834.250334,0
+M.US,D,20160122,000000,30.0902,30.6798,29.7982,30.3469,11430767.258904,0
+M.US,D,20160125,000000,30.2747,30.429,28.8063,28.858,10023434.818076,0
+M.US,D,20160126,000000,29.0348,29.7749,29.0113,29.4897,7208322.3366844,0
+M.US,D,20160127,000000,29.233,30.1273,29.2271,29.5708,7566921.4239227,0
+M.US,D,20160128,000000,29.8139,29.8139,28.7995,29.0416,7191790.8498303,0
+M.US,D,20160129,000000,29.3511,29.806,29.2407,29.6585,7857782.3852868,0
+M.US,D,20160201,000000,29.5199,30.2404,29.0846,30.0247,6683750.8087516,0
+M.US,D,20160202,000000,30.2522,30.5314,29.6138,30.0159,5708064.2982833,0
+M.US,D,20160203,000000,30.0756,30.7735,29.3423,30.5461,6104699.12061,0
+M.US,D,20160204,000000,29.3121,29.9583,28.9752,29.9017,9578789.0344858,0
+M.US,D,20160205,000000,30.2971,30.2971,29.475,29.5483,7439924.9850409,0
+M.US,D,20160208,000000,29.3578,29.6752,28.6374,29.1011,7696423.1922248,0
+M.US,D,20160209,000000,28.9771,29.2768,28.4685,28.9957,5609621.035302,0
+M.US,D,20160210,000000,29.2104,29.3335,28.4168,28.4841,6818987.3846681,0
+M.US,D,20160211,000000,28.1248,28.7467,27.6904,27.8163,7308093.0350414,0
+M.US,D,20160212,000000,27.9324,28.8414,27.6747,28.8063,6098557.6834863,0
+M.US,D,20160216,000000,29.0348,30.097,28.654,29.7015,7046303.5229574,0
+M.US,D,20160217,000000,30.0549,30.3274,29.9984,30.1633,7747752.7419278,0
+M.US,D,20160218,000000,29.8509,30.2014,29.4692,30.1877,7009021.6400576,0
+M.US,D,20160219,000000,29.931,29.9642,28.4997,29.5278,8325757.6407531,0
+M.US,D,20160222,000000,29.7172,30.6115,29.6138,30.136,9208279.9020717,0
+M.US,D,20160223,000000,30.8272,31.9491,29.7406,31.0509,22219801.454139,0
+M.US,D,20160224,000000,30.4445,31.5947,30.0042,31.4492,9099881.8980287,0
+M.US,D,20160225,000000,31.7128,31.9784,31.2363,31.829,5993065.4928388,0
+M.US,D,20160226,000000,32.2635,32.2947,31.413,31.8748,6097982.0517879,0
+M.US,D,20160229,000000,31.9051,31.9237,31.4794,31.7128,5598814.1135054,0
+M.US,D,20160301,000000,31.9051,32.1482,31.6678,32.0712,3548790.9299379,0
+M.US,D,20160302,000000,31.9862,32.2947,31.7128,32.2635,4222869.9883311,0
+M.US,D,20160303,000000,32.2635,32.5651,31.9111,32.3592,4535866.1394353,0
+M.US,D,20160304,000000,32.3806,33.1206,32.279,32.7193,5815779.1237806,0
+M.US,D,20160307,000000,32.4636,33.065,32.4636,32.7486,3745611.9035365,0
+M.US,D,20160308,000000,32.6666,32.8434,32.3015,32.322,4276497.9678049,0
+M.US,D,20160309,000000,32.3893,32.8219,32.2126,32.5193,3921664.044487,0
+M.US,D,20160310,000000,32.8063,32.8814,32.0994,32.4402,4255744.4989921,0
+M.US,D,20160311,000000,32.8697,33.0386,32.5495,32.816,4538599.8778748,0
+M.US,D,20160314,000000,32.6979,32.9821,32.2156,32.4636,4040027.0321488,0
+M.US,D,20160315,000000,32.5885,32.9868,31.7518,31.9011,5990874.6099156,0
+M.US,D,20160316,000000,31.9139,32.197,31.3818,32.1883,5073739.6760281,0
+M.US,D,20160317,000000,32.1141,32.6842,31.9198,32.5367,3963421.9247568,0
+M.US,D,20160318,000000,32.6451,33.6674,32.5056,33.2007,7261604.1177346,0
+M.US,D,20160321,000000,33.0386,33.2466,32.3659,32.6696,4760879.7509309,0
+M.US,D,20160322,000000,32.6451,32.816,32.2322,32.3942,4165088.6520301,0
+M.US,D,20160323,000000,32.2517,32.4333,31.744,32.1286,3413597.3727603,0
+M.US,D,20160324,000000,32.1502,32.2263,31.7313,32.1736,3543640.9723232,0
+M.US,D,20160328,000000,32.197,33.0825,32.197,32.8384,3601524.7341933,0
+M.US,D,20160329,000000,32.9957,33.0465,32.6979,32.8697,3461159.7100316,0
+M.US,D,20160330,000000,33.0191,33.1802,32.4479,32.6324,3196415.2202787,0
+M.US,D,20160331,000000,32.6257,32.8911,32.3005,32.6257,3866276.393736,0
+M.US,D,20160401,000000,32.566,32.613,31.7518,31.7889,5090293.6965074,0
+M.US,D,20160404,000000,31.8934,31.9139,31.1543,31.1953,5184925.7040625,0
+M.US,D,20160405,000000,31.0792,31.1533,30.5911,30.6868,4243269.0646748,0
+M.US,D,20160406,000000,30.8204,30.9757,30.1536,30.7599,4904206.9225514,0
+M.US,D,20160407,000000,30.6358,30.88,29.8597,30.0579,4809439.7132452,0
+M.US,D,20160408,000000,29.7319,29.7602,29.0875,29.3638,6965564.5195963,0
+M.US,D,20160411,000000,29.4145,29.8753,29.2798,29.4662,7528943.0471529,0
+M.US,D,20160412,000000,29.5541,29.8597,29.066,29.6508,5696166.5441757,0
+M.US,D,20160413,000000,29.6791,29.8783,29.1177,29.8431,5393355.5916638,0
+M.US,D,20160414,000000,29.8597,29.9232,28.904,29.3471,8170269.4813124,0
+M.US,D,20160415,000000,29.4428,30.1321,29.4214,30.0716,6372354.545037,0
+M.US,D,20160418,000000,30.14,30.5383,29.9027,30.1321,5678316.8402472,0
+M.US,D,20160419,000000,30.2287,30.5383,30.0012,30.4494,4737657.8259028,0
+M.US,D,20160420,000000,30.4944,31.1085,30.4573,30.6047,4676723.8305844,0
+M.US,D,20160421,000000,30.6358,30.9366,30.4709,30.7452,5305204.0498663,0
+M.US,D,20160422,000000,30.6358,30.8243,30.1166,30.3098,5640539.217593,0
+M.US,D,20160425,000000,30.176,30.2854,29.6742,29.8431,3307456.8282604,0
+M.US,D,20160426,000000,29.7923,30.0355,29.5317,30.0012,3887797.0300614,0
+M.US,D,20160427,000000,30.0931,30.3918,29.7749,30.3459,3558583.8386003,0
+M.US,D,20160428,000000,30.2717,30.3684,29.9925,30.0442,3105459.2663991,0
+M.US,D,20160429,000000,30.0774,30.0774,29.0836,29.2954,4424734.3969527,0
+M.US,D,20160502,000000,29.435,29.7104,29.3159,29.5317,3945254.7015642,0
+M.US,D,20160503,000000,29.3638,29.4252,28.9704,29.2222,3952753.2774786,0
+M.US,D,20160504,000000,28.9781,28.9781,28.2898,28.6218,5274947.5367518,0
+M.US,D,20160505,000000,28.4519,28.4519,27.7606,28.0448,6992376.4608219,0
+M.US,D,20160506,000000,27.7343,27.8886,27.3809,27.8573,5776843.0679397,0
+M.US,D,20160509,000000,27.4229,28.1522,27.3282,27.9247,6413738.5719795,0
+M.US,D,20160510,000000,27.5634,27.9921,27.3115,27.3721,13270265.951981,0
+M.US,D,20160511,000000,25.0552,25.4936,23.1983,23.2197,47905343.08976,0
+M.US,D,20160512,000000,23.0938,23.3242,22.4642,23.0938,22755531.223571,0
+M.US,D,20160513,000000,22.9844,23.953,22.5236,23.0997,21553755.633131,0
+M.US,D,20160516,000000,23.2881,23.3468,22.5676,22.7385,10801680.680253,0
+M.US,D,20160517,000000,22.7541,22.926,22.3568,22.4973,12226318.945237,0
+M.US,D,20160518,000000,22.3401,22.6506,22.1537,22.2513,11275099.854716,0
+M.US,D,20160519,000000,22.3479,22.8556,22.2728,22.8439,21084462.16059,0
+M.US,D,20160520,000000,22.9387,23.167,22.5676,23.1515,12269012.995209,0
+M.US,D,20160523,000000,23.167,23.6855,23.1338,23.1515,11327533.552056,0
+M.US,D,20160524,000000,23.1983,23.3965,23.0001,23.0783,8398725.6161859,0
+M.US,D,20160525,000000,23.1827,23.6787,23.0783,23.5371,9093787.5766667,0
+M.US,D,20160526,000000,23.7959,23.8837,23.2324,23.3594,7237205.3229173,0
+M.US,D,20160527,000000,23.4288,24.2937,23.3164,24.2107,13776296.403394,0
+M.US,D,20160531,000000,24.1453,24.6041,24.0779,24.573,12328248.774591,0
+M.US,D,20160601,000000,24.4558,24.7078,24.2107,24.4392,9252914.9165777,0
+M.US,D,20160602,000000,24.4558,25.6117,24.4558,25.4175,17535228.752193,0
+M.US,D,20160603,000000,25.106,25.5727,25.0406,25.4038,10303754.139868,0
+M.US,D,20160606,000000,25.5444,25.6254,25.0709,25.3657,8453450.5735048,0
+M.US,D,20160607,000000,25.234,25.6381,25.0796,25.396,7268257.6827038,0
+M.US,D,20160608,000000,25.5727,25.6381,25.1519,25.3501,6597545.3527672,0
+M.US,D,20160609,000000,25.269,25.269,24.5974,24.8609,9687382.6713659,0
+M.US,D,20160610,000000,24.3806,24.6325,24.1453,24.5974,8049149.1973303,0
+M.US,D,20160613,000000,24.3484,24.4587,23.6142,23.6494,10603400.142294,0
+M.US,D,20160614,000000,23.706,23.8309,23.1642,23.4355,8234931.7673462,0
+M.US,D,20160615,000000,23.8817,24.572,23.8163,23.9052,9028248.5277612,0
+M.US,D,20160616,000000,24.4108,24.4587,23.9608,24.2127,8393129.0830897,0
+M.US,D,20160617,000000,24.1913,25.0132,24.1913,24.8698,15144389.608697,0
+M.US,D,20160620,000000,25.148,25.274,24.8239,24.8551,7583387.3584125,0
+M.US,D,20160621,000000,24.9908,25.0162,24.6394,24.7302,5581486.7799793,0
+M.US,D,20160622,000000,24.8493,25.1109,24.5037,24.5574,5329903.9758568,0
+M.US,D,20160623,000000,25.0749,25.7553,24.901,24.986,15000360.821928,0
+M.US,D,20160624,000000,24.2507,24.3161,23.9433,24.0106,16843400.36693,0
+M.US,D,20160627,000000,23.8543,23.869,23.0694,23.7324,11051308.180261,0
+M.US,D,20160628,000000,23.9667,24.4753,23.8163,24.2742,7844124.9599018,0
+M.US,D,20160629,000000,24.5037,25.2437,24.4528,24.9381,9159559.1316139,0
+M.US,D,20160630,000000,25.0377,25.2163,24.4353,25.1559,8801987.3728338,0
+M.US,D,20160701,000000,25.1636,25.4741,24.9908,25.148,6890964.9048476,0
+M.US,D,20160705,000000,24.944,25.0669,24.3553,24.7732,6552805.8641807,0
+M.US,D,20160706,000000,24.6461,25.2242,24.4528,25.1559,7899702.0979558,0
+M.US,D,20160707,000000,25.1314,25.5894,25.0055,25.1559,6057418.453654,0
+M.US,D,20160708,000000,25.4106,25.9642,25.4038,25.7182,10887089.265309,0
+M.US,D,20160711,000000,25.8295,26.0979,25.7719,26.0922,8129000.1710073,0
+M.US,D,20160712,000000,26.1819,26.7433,26.1741,26.6838,10207109.46988,0
+M.US,D,20160713,000000,26.6154,26.8175,26.0922,26.2581,7690002.1332974,0
+M.US,D,20160714,000000,26.592,26.6604,25.8978,26.0668,8738535.7570269,0
+M.US,D,20160715,000000,26.1516,26.3304,25.7972,25.9564,7862648.6240752,0
+M.US,D,20160718,000000,25.8901,26.467,25.851,26.3831,7305321.3991414,0
+M.US,D,20160719,000000,26.262,26.3098,26.0101,26.0979,4393040.8531035,0
+M.US,D,20160720,000000,26.303,26.4739,26.055,26.4202,4023995.3820719,0
+M.US,D,20160721,000000,26.4056,26.7228,26.3831,26.5617,4910563.4533703,0
+M.US,D,20160722,000000,26.5705,26.6838,26.1058,26.4056,4694369.7076304,0
+M.US,D,20160725,000000,26.505,27.334,26.467,27.2881,8581694.5558182,0
+M.US,D,20160726,000000,27.7226,28.0067,27.4082,27.5566,10945960.409665,0
+M.US,D,20160727,000000,27.6572,27.6923,26.592,26.7199,7244381.258289,0
+M.US,D,20160728,000000,26.6311,26.8537,26.0355,26.8468,6750522.0372534,0
+M.US,D,20160729,000000,26.8175,26.8897,26.1966,26.8175,8848483.4599306,0
+M.US,D,20160801,000000,26.8849,26.9288,26.3587,26.4349,6441689.4855335,0
+M.US,D,20160802,000000,26.1741,26.1741,24.199,24.5202,17891141.216754,0
+M.US,D,20160803,000000,23.8896,25.0806,23.2169,25.0202,14456388.86695,0
+M.US,D,20160804,000000,25.0445,25.4497,24.8024,25.2163,6247994.5403041,0
+M.US,D,20160805,000000,25.4243,25.7104,25.2534,25.5307,6922867.3968578,0
+M.US,D,20160808,000000,25.9798,26.3528,25.9017,26.0101,11283611.419509,0
+M.US,D,20160809,000000,25.8227,25.851,25.0504,25.2827,11079991.436634,0
+M.US,D,20160810,000000,25.4399,26.0405,25.3716,25.4497,14479390.577004,0
+M.US,D,20160811,000000,29.1167,30.2307,28.7429,29.7972,54156341.772005,0
+M.US,D,20160812,000000,29.3648,29.8773,29.145,29.8041,21036100.903879,0
+M.US,D,20160815,000000,29.9222,30.3889,29.85,30.2824,14958936.849013,0
+M.US,D,20160816,000000,30.0012,30.6721,29.9085,30.4622,10198272.191777,0
+M.US,D,20160817,000000,30.2824,30.5821,29.8578,30.2434,7745648.9207383,0
+M.US,D,20160818,000000,30.2688,30.3889,29.8129,30.1253,6697781.063208,0
+M.US,D,20160819,000000,30.012,30.2541,29.8743,30.1614,6498037.8881227,0
+M.US,D,20160822,000000,30.1614,30.1927,29.4115,29.4497,7459449.3470243,0
+M.US,D,20160823,000000,29.6772,30.0726,29.5464,29.9388,7486478.4304563,0
+M.US,D,20160824,000000,29.85,30.0189,29.6538,29.7368,5455150.9860182,0
+M.US,D,20160825,000000,29.5795,30.1556,29.2427,29.3775,11335087.437777,0
+M.US,D,20160826,000000,29.3775,29.5493,28.7633,28.861,8359839.7488739,0
+M.US,D,20160829,000000,28.9205,29.1977,28.7038,28.9586,10093215.309799,0
+M.US,D,20160830,000000,28.8083,28.9497,28.4626,28.5837,4868268.8631184,0
+M.US,D,20160831,000000,28.6276,28.8316,27.0051,27.0802,21487388.985627,0
+M.US,D,20160901,000000,27.1826,27.4082,26.9668,27.1993,9048305.5027041,0
+M.US,D,20160902,000000,27.2656,27.6327,27.0265,27.4239,7251837.83972,0
+M.US,D,20160906,000000,27.3272,27.3632,26.7433,27.0568,10319858.512098,0
+M.US,D,20160907,000000,27.2451,27.9686,27.1241,27.8358,8868786.2562392,0
+M.US,D,20160908,000000,27.7987,27.8193,26.9064,26.9444,10094377.840008,0
+M.US,D,20160909,000000,26.8468,26.9825,26.547,26.555,6713660.0991869,0
+M.US,D,20160912,000000,26.3967,26.7433,26.055,26.6838,9350413.8158119,0
+M.US,D,20160913,000000,26.4446,26.6652,25.9535,26.2337,7970761.8850361,0
+M.US,D,20160914,000000,26.8165,27.1035,26.342,26.6359,14530438.456392,0
+M.US,D,20160915,000000,26.5587,27.1377,26.5217,26.9004,7690741.6459063,0
+M.US,D,20160916,000000,26.757,27.0275,26.6204,26.8849,12477348.651286,0
+M.US,D,20160919,000000,26.9004,27.0831,26.589,26.6437,5837906.119475,0
+M.US,D,20160920,000000,26.7023,26.8537,26.3616,26.4446,5587560.6162274,0
+M.US,D,20160921,000000,27.0831,27.2852,26.841,27.2403,9265180.3784785,0
+M.US,D,20160922,000000,27.3692,27.8837,27.2334,27.4286,11047961.936918,0
+M.US,D,20160923,000000,27.3995,27.8456,27.3896,27.7001,6211521.8194002,0
+M.US,D,20160926,000000,27.5341,28.035,27.3838,27.4132,8227308.2322375,0
+M.US,D,20160927,000000,27.3896,27.7157,27.2715,27.6864,4745799.6343912,0
+M.US,D,20160928,000000,27.3779,27.7323,27.0059,27.3086,6601974.2343754,0
+M.US,D,20160929,000000,27.2334,27.5927,27.0889,27.2705,5037097.9529354,0
+M.US,D,20160930,000000,27.5273,28.156,27.5273,28.0271,7089019.0822984,0
+M.US,D,20161003,000000,27.9657,28.1649,27.3622,27.4443,5643500.3407959,0
+M.US,D,20161004,000000,27.4686,27.6864,27.293,27.6582,6741330.3666816,0
+M.US,D,20161005,000000,27.8085,28.4265,27.664,28.2605,7928679.3157122,0
+M.US,D,20161006,000000,28.117,28.6403,27.785,28.5006,9006874.3599997,0
+M.US,D,20161007,000000,28.6618,29.0269,28.4069,28.777,8842379.9202673,0
+M.US,D,20161010,000000,28.9127,29.11,28.3191,28.4012,5787792.3612774,0
+M.US,D,20161011,000000,28.3913,28.5398,28.0945,28.1707,5063857.6571206,0
+M.US,D,20161012,000000,28.1707,28.5495,27.9657,28.4012,4929780.5386464,0
+M.US,D,20161013,000000,28.2078,28.2478,27.5273,27.8387,6230121.2784945,0
+M.US,D,20161014,000000,27.2109,27.4375,26.6204,26.9074,10340526.96769,0
+M.US,D,20161017,000000,26.8771,27.3896,26.3859,26.5433,9529594.033643,0
+M.US,D,20161018,000000,26.6652,26.7423,26.3245,26.6291,6158981.5994704,0
+M.US,D,20161019,000000,26.589,26.9386,26.3996,26.923,4230528.3481334,0
+M.US,D,20161020,000000,26.9298,27.2783,26.841,27.1358,4333156.7198686,0
+M.US,D,20161021,000000,27.0528,27.6259,26.923,27.62,4426033.1531691,0
+M.US,D,20161024,000000,27.7568,28.0174,27.5341,27.7157,3952505.4076012,0
+M.US,D,20161025,000000,27.4132,27.499,27.0889,27.1797,5396543.0753744,0
+M.US,D,20161026,000000,27.0968,27.5205,27.0528,27.1944,5154735.7675677,0
+M.US,D,20161027,000000,27.2334,27.3622,26.5764,26.7023,7068656.8791596,0
+M.US,D,20161028,000000,26.7179,27.1572,26.6614,26.9004,5397757.842624,0
+M.US,D,20161031,000000,27.2481,27.6601,27.0831,27.6035,9241341.8515242,0
+M.US,D,20161101,000000,27.5663,28.2547,27.5497,27.867,9459773.595949,0
+M.US,D,20161102,000000,27.8837,28.0584,27.6582,27.9081,6738214.5808692,0
+M.US,D,20161103,000000,28.0174,28.3348,27.8456,27.9081,7868575.9917594,0
+M.US,D,20161104,000000,27.9657,28.3376,27.8387,27.8759,5565621.0593244,0
+M.US,D,20161107,000000,28.1649,28.5973,28.0643,28.571,6334076.0613497,0
+M.US,D,20161108,000000,28.5261,28.9283,28.3512,28.6482,7069262.214273,0
+M.US,D,20161109,000000,28.1327,29.4331,27.8007,29.0348,15148120.972179,0
+M.US,D,20161110,000000,30.2513,31.7704,29.9564,30.6574,24949521.738565,0
+M.US,D,20161111,000000,30.6291,31.2949,30.3889,31.289,12275028.448882,0
+M.US,D,20161114,000000,31.0919,33.2388,31.0919,31.4375,17702294.07371,0
+M.US,D,20161115,000000,31.4463,31.6131,30.6008,31.3115,10165286.037246,0
+M.US,D,20161116,000000,31.6131,31.8134,31.1709,31.6523,7764806.5991843,0
+M.US,D,20161117,000000,31.7275,32.5964,31.5283,32.566,8299559.2286865,0
+M.US,D,20161118,000000,32.3162,32.6949,31.7372,32.5504,6682946.768034,0
+M.US,D,20161121,000000,32.6344,32.9811,32.4148,32.6725,5180699.625081,0
+M.US,D,20161122,000000,33.0875,33.8001,32.8951,33.6322,8779678.0596264,0
+M.US,D,20161123,000000,33.4429,34.1574,33.4292,33.9749,7153948.6990676,0
+M.US,D,20161125,000000,34.1527,34.3518,33.352,33.3912,4047100.5419513,0
+M.US,D,20161128,000000,33.0962,33.2828,32.4226,32.6267,9315849.2832606,0
+M.US,D,20161129,000000,32.734,32.9898,32.0652,32.1433,7627998.8150377,0
+M.US,D,20161130,000000,32.0652,32.2663,31.456,31.9208,9231141.2890966,0
+M.US,D,20161201,000000,31.7802,32.8687,31.6942,32.0896,6937673.0128725,0
+M.US,D,20161202,000000,32.1433,32.5583,31.9618,32.1365,4841533.7410697,0
+M.US,D,20161205,000000,32.242,32.533,31.4063,31.7031,9520319.3983602,0
+M.US,D,20161206,000000,31.6191,32.2878,31.2667,32.073,9023310.5910745,0
+M.US,D,20161207,000000,32.1961,32.7018,32.0369,32.6627,5973472.505724,0
+M.US,D,20161208,000000,32.6871,33.1245,32.279,32.5807,5592505.7227039,0
+M.US,D,20161209,000000,32.5583,32.5885,31.9021,32.1043,4776284.5565249,0
+M.US,D,20161212,000000,31.9539,31.9978,30.5392,30.6067,11049199.237793,0
+M.US,D,20161213,000000,30.7355,31.25,30.5364,31.0869,6990570.6980385,0
+M.US,D,20161214,000000,30.9855,31.247,30.6505,30.6652,5612779.8398533,0
+M.US,D,20161215,000000,30.6115,31.0459,30.5821,30.6505,8272754.4572509,0
+M.US,D,20161216,000000,30.3694,30.3771,28.4978,28.612,16875811.914018,0
+M.US,D,20161219,000000,28.528,28.9264,28.2078,28.2537,10359436.776258,0
+M.US,D,20161220,000000,28.445,29.1373,28.445,28.9791,8073504.9734086,0
+M.US,D,20161221,000000,28.9107,28.9937,28.6198,28.6432,3917271.011828,0
+M.US,D,20161222,000000,28.6579,28.7643,27.5273,27.621,8846643.8967093,0
+M.US,D,20161223,000000,27.7021,28.199,27.6874,27.8544,5590935.5387295,0
+M.US,D,20161227,000000,28.0018,28.4275,27.6914,27.8954,6117402.9639465,0
+M.US,D,20161228,000000,27.9559,28.199,27.581,27.7021,4596193.7753843,0
+M.US,D,20161229,000000,27.6718,27.9481,27.4276,27.7099,4088042.0904353,0
+M.US,D,20161230,000000,27.7646,27.87,27.1914,27.3438,4961012.1431788,0
+M.US,D,20170103,000000,27.5888,27.6425,26.5657,26.9024,12804171.229964,0
+M.US,D,20170104,000000,27.1162,27.79,27.0889,27.3682,12186697.662339,0
+M.US,D,20170105,000000,24.1073,24.3191,23.2969,23.5644,38293558.682441,0
+M.US,D,20170106,000000,23.5332,24.0682,23.3291,23.5332,15033112.421905,0
+M.US,D,20170109,000000,23.5811,23.6631,23.1749,23.2588,12109155.360989,0
+M.US,D,20170110,000000,23.3955,23.4307,23.0001,23.1397,13989818.890292,0
+M.US,D,20170111,000000,23.2901,23.3125,22.716,22.8683,11734046.296267,0
+M.US,D,20170112,000000,22.7766,23.0528,22.6799,22.8917,8317940.5213187,0
+M.US,D,20170113,000000,22.8487,22.9073,22.6496,22.8156,7664119.1919838,0
+M.US,D,20170117,000000,22.84,23.3652,22.8106,22.8322,11487809.082597,0
+M.US,D,20170118,000000,22.9161,22.9161,21.8013,22.4807,17341690.518085,0
+M.US,D,20170119,000000,22.5266,22.7766,22.3528,22.4886,9760097.655643,0
+M.US,D,20170120,000000,22.5773,22.7932,22.4973,22.6799,9191054.9941147,0
+M.US,D,20170123,000000,22.5119,22.8487,22.4115,22.6252,6110586.5423223,0
+M.US,D,20170124,000000,22.5413,22.9317,22.5413,22.8917,6605899.1821837,0
+M.US,D,20170125,000000,23.0284,23.213,22.8536,23.0216,7973257.9961553,0
+M.US,D,20170126,000000,23.0451,23.1642,22.7639,22.8487,5696374.4680811,0
+M.US,D,20170127,000000,22.8683,22.885,21.9154,22.2279,12988135.746128,0
+M.US,D,20170130,000000,22.1966,22.55,22.1683,22.5413,7076205.6436029,0
+M.US,D,20170131,000000,22.0287,22.5861,21.9457,22.5579,11851018.344701,0
+M.US,D,20170201,000000,22.3889,22.5773,22.2357,22.3031,6628129.6277029,0
+M.US,D,20170202,000000,23.1505,23.7177,22.8322,23.459,21554023.988122,0
+M.US,D,20170203,000000,23.4365,26.2445,22.9942,24.9625,62792894.438383,0
+M.US,D,20170206,000000,24.9235,25.0377,24.159,24.2751,18966783.81586,0
+M.US,D,20170207,000000,24.2361,24.5495,23.6865,23.8242,13639591.044816,0
+M.US,D,20170208,000000,23.7119,24.4216,23.5244,24.4216,9059175.9283534,0
+M.US,D,20170209,000000,24.3514,24.9323,24.159,24.7155,9957453.2907124,0
+M.US,D,20170210,000000,24.7702,25.106,24.0926,24.4275,10335420.028813,0
+M.US,D,20170213,000000,25.2515,25.3736,24.7615,24.8766,18396651.346276,0
+M.US,D,20170214,000000,24.9,25.19,24.8161,24.9538,9876631.3226404,0
+M.US,D,20170215,000000,25.1149,25.2144,24.7497,24.9977,9591725.3838641,0
+M.US,D,20170216,000000,24.9693,25.0972,24.2205,24.2947,11540492.698322,0
+M.US,D,20170217,000000,24.407,24.6715,24.3279,24.6648,10712429.087844,0
+M.US,D,20170221,000000,25.2671,25.5727,24.5339,24.6568,21105548.512502,0
+M.US,D,20170222,000000,24.6648,25.0777,24.5193,24.7096,12285606.96166,0
+M.US,D,20170223,000000,24.8015,25.2671,24.6404,24.7702,11727409.119388,0
+M.US,D,20170224,000000,24.8015,25.6274,24.6404,25.3287,10672087.753194,0
+M.US,D,20170227,000000,25.313,25.7572,25.2827,25.6341,8248277.8190011,0
+M.US,D,20170228,000000,25.313,25.3823,24.9381,25.3667,13457489.649754,0
+M.US,D,20170301,000000,25.565,25.7104,25.106,25.1616,7940521.7600125,0
+M.US,D,20170302,000000,25.2974,25.4438,25.1696,25.3667,5879011.5488696,0
+M.US,D,20170303,000000,25.1529,25.3287,23.8095,24.2606,17291303.283618,0
+M.US,D,20170306,000000,23.9159,23.9374,23.0655,23.4365,14372647.770158,0
+M.US,D,20170307,000000,23.4872,23.6865,23.3341,23.5244,7977528.1181314,0
+M.US,D,20170308,000000,23.5508,24.5574,23.4727,24.2606,10287466.425868,0
+M.US,D,20170309,000000,24.2908,24.3367,23.9306,24.076,5855764.0174491,0
+M.US,D,20170310,000000,24.2527,24.4148,24.0252,24.2283,5125042.5950832,0
+M.US,D,20170313,000000,24.203,24.2947,23.8016,23.8788,7928308.535152,0
+M.US,D,20170314,000000,24.0106,24.5359,23.5713,23.9188,6129830.2582465,0
+M.US,D,20170315,000000,23.786,23.786,23.0978,23.4317,11095644.112105,0
+M.US,D,20170316,000000,23.1837,23.6318,22.9924,23.5,8263018.9069072,0
+M.US,D,20170317,000000,23.6171,23.7109,23.3525,23.6006,15229376.200408,0
+M.US,D,20170320,000000,23.6396,23.6396,22.6506,22.6955,10142109.179468,0
+M.US,D,20170321,000000,22.6662,22.7189,21.5142,21.9633,14953855.516529,0
+M.US,D,20170322,000000,21.9388,21.9779,21.5083,21.9242,8453164.806167,0
+M.US,D,20170323,000000,21.9467,22.3782,21.7885,21.847,7030478.7725302,0
+M.US,D,20170324,000000,21.6537,21.8773,21.4986,21.769,5554019.3151115,0
+M.US,D,20170327,000000,21.4986,21.8637,21.4214,21.5835,7578847.8571897,0
+M.US,D,20170328,000000,21.4439,22.0843,21.4342,22.0638,5872537.2286463,0
+M.US,D,20170329,000000,22.0638,22.7932,21.9467,22.6193,8169350.7239575,0
+M.US,D,20170330,000000,22.5198,22.9083,22.4563,22.7677,6033205.0491167,0
+M.US,D,20170331,000000,22.7677,23.1065,22.7589,22.9044,7675354.2526592,0
+M.US,D,20170403,000000,22.8743,23.0441,22.5306,22.9044,6710708.1942852,0
+M.US,D,20170404,000000,22.7814,22.7902,22.0551,22.3255,8933550.9678421,0
+M.US,D,20170405,000000,22.3879,22.8459,22.1869,22.2718,8599083.3446857,0
+M.US,D,20170406,000000,22.3879,23.2461,22.3879,22.7355,7756878.8601354,0
+M.US,D,20170407,000000,22.6955,22.8888,22.4485,22.4886,6337660.9562685,0
+M.US,D,20170410,000000,22.6272,23.0324,22.4973,22.8116,6274055.702108,0
+M.US,D,20170411,000000,22.8459,22.9924,22.5198,22.9581,4291051.6169195,0
+M.US,D,20170412,000000,22.9133,23.0118,22.4886,22.5413,7027905.8422341,0
+M.US,D,20170413,000000,22.6193,22.716,22.2718,22.5413,5414537.1993554,0
+M.US,D,20170417,000000,22.5413,22.5871,22.0775,22.2718,5362204.9033308,0
+M.US,D,20170418,000000,22.2337,22.2874,21.9925,22.1869,4476255.4824699,0
+M.US,D,20170419,000000,22.2561,22.7677,22.2561,22.4807,5509369.9610257,0
+M.US,D,20170420,000000,22.6594,23.3242,22.6594,23.1905,6921241.903076,0
+M.US,D,20170421,000000,23.0694,23.2217,22.6594,22.7814,4592645.7536704,0
+M.US,D,20170424,000000,23.0206,23.0606,22.4485,22.5588,5549209.4103861,0
+M.US,D,20170425,000000,22.6828,22.8243,22.4172,22.6272,5777915.4636482,0
+M.US,D,20170426,000000,22.7033,22.967,22.6506,22.7424,3893764.3437177,0
+M.US,D,20170427,000000,22.7736,22.8976,22.5637,22.8059,3829339.6850042,0
+M.US,D,20170428,000000,22.7736,22.8059,22.4349,22.5793,5512013.5649645,0
+M.US,D,20170501,000000,22.5871,22.6438,22.1468,22.3021,5190690.2150918,0
+M.US,D,20170502,000000,22.3177,22.8743,22.2249,22.797,4283961.7190257,0
+M.US,D,20170503,000000,22.797,22.9679,22.4115,22.5334,4893118.3304397,0
+M.US,D,20170504,000000,22.6272,22.8459,22.3431,22.3508,4636325.1376168,0
+M.US,D,20170505,000000,22.4172,22.6438,22.3431,22.3879,6165782.6572592,0
+M.US,D,20170508,000000,22.5266,22.5637,22.1117,22.1547,5229178.6711956,0
+M.US,D,20170509,000000,22.1468,22.7902,22.0775,22.6438,14119946.478821,0
+M.US,D,20170510,000000,22.6272,23.0519,22.5725,22.675,10209723.370404,0
+M.US,D,20170511,000000,20.4626,20.8659,18.7405,18.8166,61121326.56288,0
+M.US,D,20170512,000000,18.8644,18.8956,18.2152,18.2425,25874009.804059,0
+M.US,D,20170515,000000,18.309,18.472,17.85,17.937,25731381.174819,0
+M.US,D,20170516,000000,18.0229,18.0229,17.5493,17.6343,21842808.7832,0
+M.US,D,20170517,000000,17.6743,17.9437,17.5581,17.7826,14672716.790185,0
+M.US,D,20170518,000000,17.8216,18.0512,17.4712,17.5894,11696714.224838,0
+M.US,D,20170519,000000,17.6265,17.8959,17.3326,17.7826,11078549.284621,0
+M.US,D,20170522,000000,17.7963,18.3226,17.7124,18.0912,12066895.595431,0
+M.US,D,20170523,000000,18.1605,18.1693,17.8042,17.8129,7157435.26544,0
+M.US,D,20170524,000000,17.8129,17.9984,17.7124,17.9135,5756841.4028041,0
+M.US,D,20170525,000000,18.0824,18.3304,18.0229,18.0512,7248665.7198448,0
+M.US,D,20170526,000000,18.0512,18.1986,17.8753,18.1126,5298112.1034613,0
+M.US,D,20170530,000000,18.1126,18.4105,18.0824,18.2377,8775066.860505,0
+M.US,D,20170531,000000,18.2377,18.2571,17.8549,18.1605,14603325.515625,0
+M.US,D,20170601,000000,18.1371,18.6701,18.1371,18.6096,7843374.1804803,0
+M.US,D,20170602,000000,18.7775,18.9796,18.3617,18.3998,8784177.6148772,0
+M.US,D,20170605,000000,18.3304,18.5227,18.1283,18.4398,6167174.6207434,0
+M.US,D,20170606,000000,18.472,18.8722,16.8913,16.9226,38887951.672324,0
+M.US,D,20170607,000000,16.985,17.0397,16.6218,16.8552,18175795.18863,0
+M.US,D,20170608,000000,17.2887,17.6655,16.8161,16.822,24292098.101964,0
+M.US,D,20170609,000000,16.865,17.5894,16.7389,17.5435,17467592.027633,0
+M.US,D,20170612,000000,17.5962,18.0317,17.3326,17.52,16324523.700639,0
+M.US,D,20170613,000000,17.4078,17.808,17.3844,17.4946,10828491.597223,0
+M.US,D,20170614,000000,17.5249,17.9243,17.2252,17.8871,11999273.210449,0
+M.US,D,20170615,000000,17.8315,18.1703,17.7055,17.8636,8036974.8941861,0
+M.US,D,20170616,000000,17.7689,18.0257,17.4225,18.0209,11394244.349471,0
+M.US,D,20170619,000000,18.1126,18.1126,17.6186,17.848,11150171.388075,0
+M.US,D,20170620,000000,17.8315,17.8315,17.3531,17.3668,8331154.4439893,0
+M.US,D,20170621,000000,17.3043,17.3717,16.9226,16.9743,10879813.977136,0
+M.US,D,20170622,000000,16.9987,17.4682,16.903,17.3598,8219475.7489678,0
+M.US,D,20170623,000000,17.3921,17.5415,17.2174,17.5015,8619205.8719929,0
+M.US,D,20170626,000000,17.5181,17.7426,17.4272,17.6606,8174615.3982097,0
+M.US,D,20170627,000000,17.6753,18.2553,17.6753,18.1478,13248399.117233,0
+M.US,D,20170628,000000,18.2387,18.4915,18.0999,18.2171,14431319.184655,0
+M.US,D,20170629,000000,18.2953,18.3665,17.8549,18.0355,8983161.8164954,0
+M.US,D,20170630,000000,18.138,18.2834,17.893,18.264,7825412.8326814,0
+M.US,D,20170703,000000,18.3344,18.8069,18.3118,18.7355,4956787.0884532,0
+M.US,D,20170705,000000,18.9953,19.3741,18.4768,18.4837,15404133.682165,0
+M.US,D,20170706,000000,18.2797,18.3881,17.934,17.9574,7257550.1137093,0
+M.US,D,20170707,000000,18.0111,18.1126,17.7602,17.8246,9673143.4687485,0
+M.US,D,20170710,000000,17.8246,17.8393,16.5544,16.5672,27590870.26622,0
+M.US,D,20170711,000000,16.6208,16.7224,16.3865,16.6365,12744395.667833,0
+M.US,D,20170712,000000,16.6745,16.7692,16.5106,16.6843,9488886.0154566,0
+M.US,D,20170713,000000,16.9597,17.6508,16.944,17.3668,17945144.07381,0
+M.US,D,20170714,000000,17.44,17.6841,17.2564,17.5718,10903666.84367,0
+M.US,D,20170717,000000,17.5718,18.3597,17.5415,18.1126,14615272.434007,0
+M.US,D,20170718,000000,18.0746,18.1771,17.6841,17.8246,7354209.1232768,0
+M.US,D,20170719,000000,17.9418,18.138,17.8246,18.0668,5146797.7859618,0
+M.US,D,20170720,000000,17.9496,18.3031,17.9418,18.1293,7633362.8420919,0
+M.US,D,20170721,000000,18.1703,18.4036,17.9623,18.3597,6136049.5388028,0
+M.US,D,20170724,000000,18.2454,18.3508,17.7836,17.8315,6939494.1394912,0
+M.US,D,20170725,000000,17.9496,18.6194,17.9096,18.4612,8309687.06896,0
+M.US,D,20170726,000000,18.5071,18.5774,18.1966,18.4993,6972998.5674022,0
+M.US,D,20170727,000000,18.5384,19.1524,18.3344,19.0187,10935004.970794,0
+M.US,D,20170728,000000,18.9796,19.0099,18.5549,18.8069,6782423.5050078,0
+M.US,D,20170731,000000,19.1524,19.213,18.5071,18.6653,7458092.2082336,0
+M.US,D,20170801,000000,18.6398,18.8654,18.3801,18.8459,5820898.3537245,0
+M.US,D,20170802,000000,18.6653,18.8195,18.1546,18.2093,8308191.655651,0
+M.US,D,20170803,000000,18.3031,18.8928,18.2454,18.5384,7694314.2497569,0
+M.US,D,20170804,000000,18.5071,18.5871,18.2123,18.3118,11139838.696664,0
+M.US,D,20170807,000000,18.2874,18.6194,18.1059,18.5169,7725528.4419427,0
+M.US,D,20170808,000000,18.9483,19.0489,18.4456,18.4837,8118833.4090175,0
+M.US,D,20170809,000000,18.3881,18.595,17.9008,18.0999,12676781.476897,0
+M.US,D,20170810,000000,17.7778,17.9574,16.1483,16.2449,50468382.148553,0
+M.US,D,20170811,000000,16.0145,16.5272,15.8437,16.2059,15901076.937086,0
+M.US,D,20170814,000000,16.3231,16.4255,15.9599,15.9921,11224031.490215,0
+M.US,D,20170815,000000,16.0321,16.1385,15.8847,15.9481,10104201.476341,0
+M.US,D,20170816,000000,16.0878,16.3368,15.8046,15.8271,11147989.723454,0
+M.US,D,20170817,000000,15.79,15.8183,15.4092,15.419,25878928.279887,0
+M.US,D,20170818,000000,15.3732,15.4336,15.2072,15.3136,13341598.191076,0
+M.US,D,20170821,000000,15.3087,15.4736,15.1856,15.3497,11827431.784645,0
+M.US,D,20170822,000000,15.7236,16.1737,15.6719,16.0478,22292006.359081,0
+M.US,D,20170823,000000,15.9687,16.2762,15.8847,16.1102,11268803.754984,0
+M.US,D,20170824,000000,16.4178,16.7097,16.1922,16.2596,15685504.914552,0
+M.US,D,20170825,000000,16.2284,16.7165,16.2284,16.5896,11058661.311867,0
+M.US,D,20170828,000000,16.659,16.7009,16.4569,16.6287,7355314.2951676,0
+M.US,D,20170829,000000,16.4002,16.4792,16.2596,16.4569,9086449.8088958,0
+M.US,D,20170830,000000,16.4569,16.5446,16.3065,16.3709,5701371.8115978,0
+M.US,D,20170831,000000,16.3709,16.4792,16.2449,16.3231,10090497.95945,0
+M.US,D,20170901,000000,16.4099,16.8669,16.4002,16.8249,8841221.4870806,0
+M.US,D,20170905,000000,16.7771,16.7771,16.3368,16.5106,9493048.5905852,0
+M.US,D,20170906,000000,16.6208,17.4849,16.6208,17.4225,18182138.404126,0
+M.US,D,20170907,000000,17.5415,17.6363,16.9674,17.069,8756563.6814456,0
+M.US,D,20170908,000000,17.0524,17.0924,16.7126,16.7546,7876257.9094425,0
+M.US,D,20170911,000000,16.5446,17.0856,16.5446,16.8806,10015806.161689,0
+M.US,D,20170912,000000,16.9343,17.5415,16.8953,17.4605,11402404.594562,0
+M.US,D,20170913,000000,17.8246,17.972,17.4225,17.7992,16142936.481934,0
+M.US,D,20170914,000000,17.8159,17.848,17.4625,17.5844,10676946.822192,0
+M.US,D,20170915,000000,17.5844,18.1313,17.5757,18.0462,20363888.039355,0
+M.US,D,20170918,000000,18.0462,18.1693,17.6577,17.6645,10205236.106221,0
+M.US,D,20170919,000000,17.7925,17.9994,17.2906,17.4088,14760828.38601,0
+M.US,D,20170920,000000,17.3365,17.3365,17.0397,17.1676,12084123.576155,0
+M.US,D,20170921,000000,17.2017,17.2242,16.7136,16.9137,12861741.569593,0
+M.US,D,20170922,000000,16.9264,17.3034,16.9264,17.2077,8989362.6604493,0
+M.US,D,20170925,000000,17.0817,17.645,17.0729,17.4322,8467785.0319016,0
+M.US,D,20170926,000000,17.4878,17.5718,17.3034,17.478,6683616.6312561,0
+M.US,D,20170927,000000,17.4878,17.7592,17.3678,17.6968,8670981.9971771,0
+M.US,D,20170928,000000,17.7035,17.9203,17.5933,17.5991,8508102.8086696,0
+M.US,D,20170929,000000,17.6303,17.8559,17.3931,17.4409,9242668.2626441,0
+M.US,D,20171002,000000,17.3608,17.3608,16.2821,16.698,28318397.035085,0
+M.US,D,20171003,000000,16.7751,16.8327,16.3699,16.8239,12501120.60162,0
+M.US,D,20171004,000000,16.7849,16.7936,16.4539,16.489,11912334.387391,0
+M.US,D,20171005,000000,16.4959,17.0007,16.4178,16.8083,11838833.798998,0
+M.US,D,20171006,000000,16.698,16.8493,16.4489,16.6326,16552660.267736,0
+M.US,D,20171009,000000,16.5329,16.5379,16.2421,16.2654,16019837.335956,0
+M.US,D,20171010,000000,16.4002,16.6081,16.3524,16.5125,10554305.518509,0
+M.US,D,20171011,000000,16.5056,16.5779,16.2977,16.3611,8993693.2135111,0
+M.US,D,20171012,000000,16.3221,16.3221,16.0244,16.1766,12052384.965055,0
+M.US,D,20171013,000000,16.2332,16.3865,16.0663,16.1435,10505614.451466,0
+M.US,D,20171016,000000,16.0008,16.0107,15.5537,15.8964,27093600.273734,0
+M.US,D,20171017,000000,15.8896,15.9764,15.7284,15.9481,10622168.603578,0
+M.US,D,20171018,000000,15.9853,16.2499,15.9316,16.1063,8497379.8758397,0
+M.US,D,20171019,000000,16.0418,16.2421,15.9394,16.1365,6650054.8450263,0
+M.US,D,20171020,000000,16.2977,16.9674,16.2821,16.9196,16660722.315913,0
+M.US,D,20171023,000000,17.0007,17.4118,17.0007,17.0475,15225680.685875,0
+M.US,D,20171024,000000,17.1588,17.2828,16.904,17.1041,10704474.718146,0
+M.US,D,20171025,000000,17.0641,17.2077,16.8883,16.9763,10464996.567781,0
+M.US,D,20171026,000000,17.0104,17.1588,16.7204,17.0563,9787815.0388994,0
+M.US,D,20171027,000000,16.2743,16.3865,15.667,15.7383,31780542.079092,0
+M.US,D,20171030,000000,15.3799,15.6572,14.883,15.0588,30192996.970696,0
+M.US,D,20171031,000000,15.0099,15.1145,14.7961,14.9934,16098844.322944,0
+M.US,D,20171101,000000,15.0645,15.6817,14.9904,15.1456,18682020.248624,0
+M.US,D,20171102,000000,15.2511,15.4629,14.9855,15.0099,13811055.544527,0
+M.US,D,20171103,000000,15.0255,15.0431,14.6517,14.6751,18673104.102833,0
+M.US,D,20171106,000000,14.6428,14.6751,14.3392,14.5149,18356174.809875,0
+M.US,D,20171107,000000,14.5149,14.5237,13.9106,14.0121,25550018.268111,0
+M.US,D,20171108,000000,13.9936,14.3324,13.9233,14.0433,24824965.07674,0
+M.US,D,20171109,000000,14.3949,16.0663,14.2289,15.585,75986587.034898,0
+M.US,D,20171110,000000,15.5947,16.3045,15.585,15.9697,35844709.793624,0
+M.US,D,20171113,000000,15.9764,16.0663,15.0255,15.4512,26751158.820022,0
+M.US,D,20171114,000000,15.3077,15.7695,15.2599,15.7461,13392646.070463,0
+M.US,D,20171115,000000,15.538,16.1766,15.4542,15.9697,18888554.23894,0
+M.US,D,20171116,000000,15.9853,16.3221,15.6767,16.1845,14463127.445142,0
+M.US,D,20171117,000000,16.53,16.737,16.1737,16.2654,17518138.021732,0
+M.US,D,20171120,000000,16.2577,16.7204,16.0781,16.6238,14096496.144774,0
+M.US,D,20171121,000000,16.6326,16.6413,16.2654,16.3221,12664396.17708,0
+M.US,D,20171122,000000,16.4178,16.8963,16.2332,16.489,12907308.656777,0
+M.US,D,20171124,000000,17.0261,17.3034,16.7936,16.8406,16090460.790113,0
+M.US,D,20171127,000000,16.8963,17.0738,16.4646,16.9547,20887526.470354,0
+M.US,D,20171128,000000,17.112,17.768,16.8806,17.7202,20152450.937045,0
+M.US,D,20171129,000000,17.808,19.335,17.768,19.1661,38400847.41757,0
+M.US,D,20171130,000000,19.3047,19.9022,18.966,19.0225,32573855.766739,0
+M.US,D,20171201,000000,19.0548,19.502,18.6945,19.335,18484180.140613,0
+M.US,D,20171204,000000,19.7031,20.9898,19.7031,20.6208,33771490.291421,0
+M.US,D,20171205,000000,20.6208,20.655,19.79,20.158,20226451.362215,0
+M.US,D,20171206,000000,20.1015,20.3016,19.6698,20.0535,15443696.582489,0
+M.US,D,20171207,000000,20.4051,20.7498,20.1259,20.2059,16240834.840887,0
+M.US,D,20171208,000000,20.2772,20.655,19.8456,20.6208,16966582.477618,0
+M.US,D,20171211,000000,20.6764,20.9254,20.492,20.6931,13120061.927651,0
+M.US,D,20171212,000000,20.7828,21.0738,20.5173,20.533,11797801.091758,0
+M.US,D,20171213,000000,20.5573,20.9635,20.3679,20.6462,11793992.909099,0
+M.US,D,20171214,000000,20.6618,20.9069,19.8271,20.1189,15141779.805195,0
+M.US,D,20171215,000000,20.201,20.4022,19.8584,19.9481,19119254.518034,0
+M.US,D,20171218,000000,20.1112,21.0671,20.1112,20.9684,14910035.809554,0
+M.US,D,20171219,000000,21.0925,21.2301,20.4646,20.4822,11692100.977205,0
+M.US,D,20171220,000000,20.6853,20.7838,20.4022,20.5466,13219501.791421,0
+M.US,D,20171221,000000,20.6462,20.9459,20.5086,20.7428,10178879.958778,0
+M.US,D,20171222,000000,20.8239,20.8795,20.5974,20.8239,9020154.8592903,0
+M.US,D,20171226,000000,20.8981,21.9604,20.8795,21.7806,15034506.433902,0
+M.US,D,20171227,000000,21.7983,21.8051,20.7516,20.7985,12215741.456716,0
+M.US,D,20171228,000000,20.8063,20.9459,20.4598,20.8649,11160191.681502,0
+M.US,D,20171229,000000,20.8795,21.0425,20.4256,20.4353,8544896.1216046,0
+M.US,D,20180102,000000,20.9391,21.3599,20.8063,21.3433,15421744.734518,0
+M.US,D,20180103,000000,21.3599,21.6117,20.4822,20.5466,22850259.51116,0
+M.US,D,20180104,000000,20.8981,20.9596,19.0158,19.8671,45284630.241512,0
+M.US,D,20180105,000000,19.9071,20.0702,19.5507,19.8584,19051379.141898,0
+M.US,D,20180108,000000,19.9559,20.3455,19.208,19.8271,26193237.526788,0
+M.US,D,20180109,000000,19.9638,20.2303,19.7832,20.0292,12787014.947138,0
+M.US,D,20180110,000000,19.8027,20.9459,19.8027,20.7673,16408504.473263,0
+M.US,D,20180111,000000,20.6618,21.3755,20.574,21.3355,10912335.119583,0
+M.US,D,20180112,000000,21.5053,22.2523,21.5053,21.8139,16725687.781631,0
+M.US,D,20180116,000000,21.9515,22.057,20.9557,21.0271,14755830.018238,0
+M.US,D,20180117,000000,20.9459,21.4732,20.8063,21.2866,9932338.541167,0
+M.US,D,20180118,000000,21.3277,21.8227,21.2935,21.5786,8326913.0011726,0
+M.US,D,20180119,000000,21.6929,21.9115,21.3999,21.9115,6919549.8326744,0
+M.US,D,20180122,000000,21.936,22.1449,21.6929,22.1068,8389153.9467527,0
+M.US,D,20180123,000000,22.1937,22.2991,21.7983,22.1937,8388683.8133904,0
+M.US,D,20180124,000000,22.1449,22.4222,21.7806,22.1068,12194503.514961,0
+M.US,D,20180125,000000,22.1527,22.1527,21.4643,21.6117,10080990.818126,0
+M.US,D,20180126,000000,21.5864,22.2357,21.5053,22.2269,8775983.5693486,0
+M.US,D,20180129,000000,22.0795,22.4212,21.9281,22.1527,5675324.9893736,0
+M.US,D,20180130,000000,22.057,22.1068,21.1989,21.2935,9811206.9903724,0
+M.US,D,20180131,000000,21.3599,21.4976,20.9137,21.0524,7976671.8403735,0
+M.US,D,20180201,000000,20.8894,21.2086,20.6677,20.7838,7559712.7123688,0
+M.US,D,20180202,000000,20.5887,20.7175,20.0478,20.1922,13275561.353904,0
+M.US,D,20180205,000000,19.9159,20.1825,19.0158,19.0402,16677933.908547,0
+M.US,D,20180206,000000,18.6574,19.7929,18.2288,19.5987,16909201.625292,0
+M.US,D,20180207,000000,19.5507,20.2693,19.5107,20.0868,11007723.027838,0
+M.US,D,20180208,000000,20.1015,20.3045,19.4688,19.4688,10928021.595492,0
+M.US,D,20180209,000000,19.6407,19.9521,18.7395,19.5917,13926719.618442,0
+M.US,D,20180212,000000,19.8095,19.8759,19.3536,19.624,9512296.4035321,0
+M.US,D,20180213,000000,19.583,20.2743,19.5166,20.1825,8776936.1271412,0
+M.US,D,20180214,000000,20.0625,20.9459,19.9638,20.7985,9135988.9596507,0
+M.US,D,20180215,000000,20.9459,21.4819,20.9069,21.4643,10419799.236901,0
+M.US,D,20180216,000000,21.4165,21.5396,21.0524,21.3013,8733222.9427572,0
+M.US,D,20180220,000000,20.8063,21.3198,20.8063,20.8063,9476223.1423477,0
+M.US,D,20180221,000000,20.8571,21.1656,20.7107,20.7605,9921514.2070236,0
+M.US,D,20180222,000000,20.8894,21.4077,20.7917,21.2301,9186439.6979707,0
+M.US,D,20180223,000000,21.3433,21.977,21.0358,21.6929,13679165.211953,0
+M.US,D,20180226,000000,21.936,22.2835,21.5006,22.2698,17462288.431664,0
+M.US,D,20180227,000000,24.1513,25.1813,22.6584,23.0382,60593534.775055,0
+M.US,D,20180228,000000,23.4375,24.2487,23.4121,23.8563,25735113.562558,0
+M.US,D,20180301,000000,23.8661,24.0057,22.7951,23.7285,19492775.986435,0
+M.US,D,20180302,000000,23.3945,24.8981,23.3624,24.6687,19992785.862896,0
+M.US,D,20180305,000000,24.5154,24.8639,24.158,24.6188,14624398.552214,0
+M.US,D,20180306,000000,24.7028,24.8746,24.1258,24.6277,11104334.921644,0
+M.US,D,20180307,000000,24.3367,24.696,24.1513,24.2723,10902785.983775,0
+M.US,D,20180308,000000,24.3445,24.3777,23.3888,23.4609,11349450.575334,0
+M.US,D,20180309,000000,23.7772,23.8426,23.0216,23.4297,11844092.327717,0
+M.US,D,20180312,000000,23.4297,23.6318,23.2324,23.3311,8552158.0944545,0
+M.US,D,20180313,000000,23.4609,24.5681,23.3945,24.1903,15500672.853817,0
+M.US,D,20180314,000000,24.1814,24.3006,23.6161,24.0184,12853019.008128,0
+M.US,D,20180315,000000,24.1814,24.3298,23.4639,23.665,7863452.6647925,0
+M.US,D,20180316,000000,23.5986,24.1453,23.4688,23.7459,13388190.558207,0
+M.US,D,20180319,000000,23.7802,24.3133,23.4102,24.0751,11742443.144421,0
+M.US,D,20180320,000000,24.1102,24.281,23.5459,23.7715,9853710.5287853,0
+M.US,D,20180321,000000,23.7626,24.0184,23.541,23.5664,5949091.1232535,0
+M.US,D,20180322,000000,23.4102,23.7226,23.0314,23.2286,6846857.3820225,0
+M.US,D,20180323,000000,23.3105,23.3515,22.3333,22.3597,11048931.907058,0
+M.US,D,20180326,000000,22.6945,23.0353,22.3821,22.927,11013700.584052,0
+M.US,D,20180327,000000,22.927,23.5,22.6945,22.8917,8562511.27098,0
+M.US,D,20180328,000000,22.927,24.1503,22.8653,23.8856,13411536.418173,0
+M.US,D,20180329,000000,23.994,24.5769,23.911,24.4363,12032283.947118,0
+M.US,D,20180402,000000,24.4451,24.9948,23.5283,23.8856,15758719.735606,0
+M.US,D,20180403,000000,23.9852,24.2224,23.7802,23.8202,9881321.3894498,0
+M.US,D,20180404,000000,23.5576,24.7858,23.5576,24.7242,8327865.5589653,0
+M.US,D,20180405,000000,24.7242,25.4556,24.3708,25.4146,11560308.973178,0
+M.US,D,20180406,000000,25.0622,25.2183,24.285,24.487,10892798.466531,0
+M.US,D,20180409,000000,24.6501,24.7535,23.8935,23.953,8647670.9619037,0
+M.US,D,20180410,000000,24.3963,24.4216,23.7069,24.0751,8667191.2268644,0
+M.US,D,20180411,000000,23.9276,24.199,23.6972,23.8856,8792496.6196002,0
+M.US,D,20180412,000000,24.0419,24.1073,23.5986,23.7459,7318392.950271,0
+M.US,D,20180413,000000,23.8456,23.8613,22.9571,23.2207,12692259.004644,0
+M.US,D,20180416,000000,23.5664,23.7392,23.3858,23.6161,7508396.4779899,0
+M.US,D,20180417,000000,23.8856,24.199,23.5576,23.7802,6356020.7395313,0
+M.US,D,20180418,000000,23.829,24.7242,23.8006,24.157,11480648.511059,0
+M.US,D,20180419,000000,24.0097,24.2577,23.6396,24.1668,8067841.8636926,0
+M.US,D,20180420,000000,24.157,24.8726,24.157,24.6168,12962991.293168,0
+M.US,D,20180423,000000,24.5681,25.2417,24.3387,25.0289,8626404.3409898,0
+M.US,D,20180424,000000,25.0377,25.5122,24.7008,25.0622,9027799.9037685,0
+M.US,D,20180425,000000,25.0622,25.3364,24.5769,25.2417,7189260.9382733,0
+M.US,D,20180426,000000,25.1196,26.2123,25.0289,26.0892,10273745.49663,0
+M.US,D,20180427,000000,25.9398,26.6633,25.8334,26.4494,9578635.3961321,0
+M.US,D,20180430,000000,26.5324,26.6096,25.5005,25.5307,9350994.5687888,0
+M.US,D,20180501,000000,25.3482,26.0569,24.7565,25.2583,10554364.925338,0
+M.US,D,20180502,000000,25.1519,25.8676,24.9948,25.7523,6667147.6239991,0
+M.US,D,20180503,000000,25.727,26.1049,25.4146,25.8432,8245024.7829261,0
+M.US,D,20180504,000000,25.9232,25.9788,25.3736,25.6694,8356032.5904701,0
+M.US,D,20180507,000000,25.6205,25.6694,24.406,24.6921,14764670.369108,0
+M.US,D,20180508,000000,24.6501,24.8063,24.1903,24.4685,12030949.341953,0
+M.US,D,20180509,000000,24.487,24.7887,24.2694,24.7652,7013528.3650984,0
+M.US,D,20180510,000000,24.1102,24.2957,23.2617,24.1727,20261730.825238,0
+M.US,D,20180511,000000,24.0242,24.4597,23.8379,24.3553,10902294.341044,0
+M.US,D,20180514,000000,24.6668,24.7379,24.24,24.3464,13315175.467013,0
+M.US,D,20180515,000000,24.199,24.8151,23.7763,24.5954,18986102.302449,0
+M.US,D,20180516,000000,26.26,27.4433,25.809,27.2539,64114607.29748,0
+M.US,D,20180517,000000,27.3311,28.652,27.0332,27.8066,28526077.16752,0
+M.US,D,20180518,000000,27.83,28.1922,27.0841,27.9061,17107113.431201,0
+M.US,D,20180521,000000,28.159,28.8483,28.0575,28.4392,12532161.694594,0
+M.US,D,20180522,000000,28.2341,28.2517,27.1387,27.2149,21018258.36974,0
+M.US,D,20180523,000000,27.3222,27.8153,27.0421,27.5107,11724773.709495,0
+M.US,D,20180524,000000,27.4365,28.0975,27.3809,27.9637,10564144.518678,0
+M.US,D,20180525,000000,27.9637,28.2985,27.619,28.0448,6935384.8256585,0
+M.US,D,20180529,000000,27.8876,28.6267,27.7987,28.6198,9193812.290435,0
+M.US,D,20180530,000000,28.6267,29.5805,28.5534,29.2368,11544446.32529,0
+M.US,D,20180531,000000,29.1285,29.5171,28.159,28.6852,11703608.489895,0
+M.US,D,20180601,000000,28.7995,29.2534,28.612,29.2193,5941222.7910346,0
+M.US,D,20180604,000000,29.3014,30.5392,29.2867,30.4845,11681344.243938,0
+M.US,D,20180605,000000,30.6418,33.0982,30.6418,32.9097,30679379.125187,0
+M.US,D,20180606,000000,32.572,33.312,32.3249,32.9508,19860064.858957,0
+M.US,D,20180607,000000,32.9097,33.9603,32.8053,33.0386,18575157.603862,0
+M.US,D,20180608,000000,33.025,33.066,32.5046,32.7701,8833960.5384866,0
+M.US,D,20180611,000000,32.8434,33.1724,32.4577,32.6598,9906447.4058078,0
+M.US,D,20180612,000000,32.8677,33.4584,32.6051,32.8434,9998581.2537322,0
+M.US,D,20180613,000000,32.8511,33.066,31.2324,31.5273,14713887.771943,0
+M.US,D,20180614,000000,31.785,31.785,30.923,31.1729,12453048.185015,0
+M.US,D,20180615,000000,30.9883,31.8026,30.9552,31.7607,11328499.425172,0
+M.US,D,20180618,000000,31.5527,32.3405,31.4687,32.1433,7676623.3054605,0
+M.US,D,20180619,000000,31.7772,32.3005,31.7186,32.2663,6710231.9153888,0
+M.US,D,20180620,000000,32.3249,32.8893,32.0759,32.8814,6188925.7145993,0
+M.US,D,20180621,000000,32.5749,33.0055,32.4586,32.6324,5900849.7044591,0
+M.US,D,20180622,000000,32.9303,32.9557,30.8731,31.0626,9458640.7691546,0
+M.US,D,20180625,000000,31.1222,31.2725,30.466,30.6838,9144243.4362651,0
+M.US,D,20180626,000000,30.7072,31.4638,30.4582,31.4209,7709408.7058764,0
+M.US,D,20180627,000000,31.7108,32.3005,31.3613,31.4356,7352840.7176736,0
+M.US,D,20180628,000000,31.2627,32.0525,31.1309,31.9354,5941076.3224708,0
+M.US,D,20180629,000000,32.2663,32.3249,31.0372,31.0626,5849370.6134252,0
+M.US,D,20180702,000000,30.6652,30.797,29.8861,30.3254,9089014.5451462,0
+M.US,D,20180703,000000,30.674,31.1377,30.4904,30.8146,3592962.9808716,0
+M.US,D,20180705,000000,31.1056,31.1056,30.262,30.6144,5076894.3835567,0
+M.US,D,20180706,000000,30.4582,31.0069,30.1877,30.6144,5057852.4460038,0
+M.US,D,20180709,000000,30.8663,31.0949,30.0482,30.2571,7033159.2496737,0
+M.US,D,20180710,000000,30.134,30.9131,30.1243,30.4748,8206704.3047556,0
+M.US,D,20180711,000000,30.3088,30.3567,29.7112,30.2404,5466485.3994958,0
+M.US,D,20180712,000000,30.2004,30.2503,29.3032,29.9759,10516909.943229,0
+M.US,D,20180713,000000,29.9173,30.5998,29.8353,30.2004,7251868.5673908,0
+M.US,D,20180716,000000,30.3479,30.9473,29.8178,30.6985,8663986.330807,0
+M.US,D,20180717,000000,30.5247,31.0069,30.4065,30.7638,7078250.0579623,0
+M.US,D,20180718,000000,30.8487,31.2959,30.5821,31.2881,5412184.484033,0
+M.US,D,20180719,000000,31.3613,32.4256,31.3457,32.3327,11511044.322947,0
+M.US,D,20180720,000000,32.0672,32.5476,31.7802,32.0759,11446642.197859,0
+M.US,D,20180723,000000,32.0262,32.9391,31.9021,32.7048,8294383.6646794,0
+M.US,D,20180724,000000,32.7486,32.7828,32.2917,32.6637,7293687.9030021,0
+M.US,D,20180725,000000,32.6384,33.3539,32.5143,33.3375,10052731.603608,0
+M.US,D,20180726,000000,33.562,33.9759,32.7145,32.7663,5869367.1572823,0
+M.US,D,20180727,000000,32.857,33.1792,32.5339,32.7663,5563101.3903243,0
+M.US,D,20180730,000000,32.774,33.4439,32.7486,33.4203,6566691.6985846,0
+M.US,D,20180731,000000,33.5551,33.6537,32.9068,32.9712,7399686.075961,0
+M.US,D,20180801,000000,32.7048,32.9801,31.3994,31.4863,9391274.4480963,0
+M.US,D,20180802,000000,31.6698,32.2253,31.3876,32.1433,7103803.1889435,0
+M.US,D,20180803,000000,32.2253,32.736,32.0672,32.3249,5851324.8932839,0
+M.US,D,20180806,000000,32.2917,32.3415,31.785,32.1833,4852376.5118154,0
+M.US,D,20180807,000000,32.4333,32.814,32.1931,32.7565,6318677.40129,0
+M.US,D,20180808,000000,32.6979,33.1792,32.6979,33.105,5264475.5465661,0
+M.US,D,20180809,000000,33.2046,33.853,33.1958,33.6605,7257370.8689633,0
+M.US,D,20180810,000000,33.3452,33.7806,33.0972,33.1724,6859570.4436602,0
+M.US,D,20180813,000000,33.4038,33.4868,32.7887,33.2622,7123713.6953224,0
+M.US,D,20180814,000000,33.6459,34.8477,33.4379,34.7072,20633946.367634,0
+M.US,D,20180815,000000,32.3005,32.6169,29.145,29.1704,54378505.904168,0
+M.US,D,20180816,000000,29.478,29.8266,28.7976,29.7182,22264037.008925,0
+M.US,D,20180817,000000,29.7856,30.0921,29.5287,29.9017,13660363.974487,0
+M.US,D,20180820,000000,29.9515,31.7352,29.9515,31.7108,15579119.572942,0
+M.US,D,20180821,000000,31.7772,32.2752,30.7482,31.7352,13295830.349775,0
+M.US,D,20180822,000000,31.8202,32.3659,31.1309,31.164,9036006.2403655,0
+M.US,D,20180823,000000,31.1553,31.8241,30.9473,31.6444,7160771.2662259,0
+M.US,D,20180824,000000,31.496,31.496,30.2004,30.3011,11083645.98094,0
+M.US,D,20180827,000000,30.3333,30.6564,30.0394,30.1086,7043839.1637646,0
+M.US,D,20180828,000000,30.1243,30.4582,29.9173,30.1594,9284845.0634916,0
+M.US,D,20180829,000000,29.9681,30.1166,29.1363,30.0511,10188795.778123,0
+M.US,D,20180830,000000,29.8109,30.0511,29.6703,29.8529,5060075.0808534,0
+M.US,D,20180831,000000,29.7182,30.3753,29.644,30.3333,6637887.7116719,0
+M.US,D,20180904,000000,29.7602,30.5334,29.7015,30.2004,10642717.221252,0
+M.US,D,20180905,000000,29.8949,30.2004,29.3715,29.7112,11461212.235066,0
+M.US,D,20180906,000000,29.9173,30.1594,29.3208,29.3452,8365824.4748768,0
+M.US,D,20180907,000000,29.3715,29.89,29.0885,29.4702,6873834.2284142,0
+M.US,D,20180910,000000,29.603,30.0921,29.4936,29.8607,6126094.7977411,0
+M.US,D,20180911,000000,29.8022,30.2093,29.5844,30.2004,5525647.4324685,0
+M.US,D,20180912,000000,30.4416,30.8966,29.9798,30.2004,7563578.2533469,0
+M.US,D,20180913,000000,30.2414,30.5597,29.891,29.974,6259946.5799633,0
+M.US,D,20180914,000000,29.974,30.5129,29.3715,30.4182,7573819.7860021,0
+M.US,D,20180917,000000,30.3586,30.3771,29.4262,29.4877,7051344.9094689,0
+M.US,D,20180918,000000,29.5386,29.9652,29.5297,29.7982,4093456.3060184,0
+M.US,D,20180919,000000,29.8578,30.1077,29.6381,29.8149,4666822.3508188,0
+M.US,D,20180920,000000,29.8402,29.8822,29.0171,29.5044,7999783.1457872,0
+M.US,D,20180921,000000,29.6801,30.2327,29.5795,29.932,10745733.785894,0
+M.US,D,20180924,000000,29.9408,30.217,29.1343,29.143,7336854.134847,0
+M.US,D,20180925,000000,29.3277,29.4526,28.5563,28.8346,6140107.6398509,0
+M.US,D,20180926,000000,28.9849,29.4624,28.5818,29.2631,10442167.956938,0
+M.US,D,20180927,000000,29.2544,29.4058,28.9,29.0074,4444807.7599865,0
+M.US,D,20180928,000000,29.0171,29.3755,28.7906,29.1265,5250692.1377311,0
+M.US,D,20181001,000000,28.9849,29.3355,28.8493,29.1109,4980402.3276667,0
+M.US,D,20181002,000000,29.1031,29.5708,27.6923,27.7001,9657217.3170077,0
+M.US,D,20181003,000000,27.785,28.1365,27.3165,28.0115,8424834.9180073,0
+M.US,D,20181004,000000,27.994,28.2468,27.2393,27.5663,10941818.319651,0
+M.US,D,20181005,000000,27.5663,28.0555,27.1309,27.5323,10749195.77013,0
+M.US,D,20181008,000000,27.5,27.8944,27.0889,27.826,5604485.4172669,0
+M.US,D,20181009,000000,27.785,28.2214,27.5497,27.7167,7135386.113178,0
+M.US,D,20181010,000000,27.7256,27.9686,27.4249,27.4756,6124320.7868842,0
+M.US,D,20181011,000000,27.7353,28.4724,26.7443,26.9541,9651633.07498,0
+M.US,D,20181012,000000,27.4922,28.3992,27.3749,27.994,9767998.764044,0
+M.US,D,20181015,000000,27.954,28.3542,27.868,28.0028,6876134.7066965,0
+M.US,D,20181016,000000,28.0955,28.1619,27.5323,28.1053,7835823.3675256,0
+M.US,D,20181017,000000,28.037,28.1775,26.5363,26.7014,12810086.306581,0
+M.US,D,20181018,000000,26.6194,27.2559,26.6105,27.1807,9828151.25227,0
+M.US,D,20181019,000000,27.1563,27.2891,26.6281,27.1222,8874580.4706837,0
+M.US,D,20181022,000000,27.3985,27.9354,27.2559,27.584,8955959.6338517,0
+M.US,D,20181023,000000,27.1222,27.3477,26.3342,27.2891,8737193.9820715,0
+M.US,D,20181024,000000,27.3067,28.0701,26.9298,27.0205,7905370.3289502,0
+M.US,D,20181025,000000,27.0645,27.912,26.9541,27.7529,8212784.286538,0
+M.US,D,20181026,000000,27.7353,28.2293,26.9131,27.1465,9327100.7320272,0
+M.US,D,20181029,000000,27.5253,29.4214,27.4463,28.4987,13710266.736013,0
+M.US,D,20181030,000000,28.6832,30.0004,28.573,29.9574,11111779.212007,0
+M.US,D,20181031,000000,30.0004,30.0911,28.7486,28.7575,11245949.537749,0
+M.US,D,20181101,000000,28.5651,29.1773,28.3132,29.0074,6743601.1415487,0
+M.US,D,20181102,000000,29.5864,30.386,29.3198,29.807,9553191.8605099,0
+M.US,D,20181105,000000,29.8402,30.8302,29.5864,30.8214,8599592.3997642,0
+M.US,D,20181106,000000,30.8302,31.0723,30.4436,31.0548,7534843.7841893,0
+M.US,D,20181107,000000,31.0889,31.3174,30.1233,31.1885,11325477.870883,0
+M.US,D,20181108,000000,31.2822,31.8104,30.7042,31.6923,9132172.5829456,0
+M.US,D,20181109,000000,31.542,31.8104,31.166,31.6845,6927219.4592892,0
+M.US,D,20181112,000000,31.8026,32.1629,31.0069,31.0723,9460176.1284356,0
+M.US,D,20181113,000000,31.291,31.4667,29.7309,30.0149,14636820.725236,0
+M.US,D,20181114,000000,29.5141,31.2997,27.6737,27.8603,35395108.661,0
+M.US,D,20181115,000000,27.2559,27.5087,26.3519,27.0645,20561475.156211,0
+M.US,D,20181116,000000,26.6281,28.0115,25.6948,27.9257,18983307.108667,0
+M.US,D,20181119,000000,27.912,28.3132,27.3067,27.7431,14731587.934542,0
+M.US,D,20181120,000000,26.6789,27.1143,26.3587,26.797,12044030.111384,0
+M.US,D,20181121,000000,26.9961,27.5166,26.797,27.3321,10102629.243855,0
+M.US,D,20181123,000000,27.4589,27.6093,26.6789,26.8458,4894889.2685296,0
+M.US,D,20181126,000000,26.9631,27.3622,26.594,27.3067,13551102.522898,0
+M.US,D,20181127,000000,27.1651,28.4568,27.1222,28.4216,10249865.999448,0
+M.US,D,20181128,000000,28.5651,28.9507,28.0458,28.8668,8632484.322772,0
+M.US,D,20181129,000000,28.9167,29.0269,27.7001,28.2967,10669977.78647,0
+M.US,D,20181130,000000,28.0701,29.0006,27.994,28.6989,8418064.5878892,0
+M.US,D,20181203,000000,29.0943,29.4058,28.2214,28.8083,8258309.3792394,0
+M.US,D,20181204,000000,28.6832,28.7906,27.1143,27.1886,10430222.062813,0
+M.US,D,20181206,000000,26.839,27.1651,26.2083,27.1465,9295864.0062163,0
+M.US,D,20181207,000000,27.0713,27.2978,26.3841,26.5783,7370476.3521627,0
+M.US,D,20181210,000000,26.9961,27.2061,25.9311,26.7443,8335644.7809391,0
+M.US,D,20181211,000000,27.1055,27.5323,26.4143,26.7014,6424572.1244241,0
+M.US,D,20181212,000000,27.0568,27.2978,26.5032,27.0205,7001091.8524973,0
+M.US,D,20181213,000000,27.0469,27.2091,25.7807,26.1399,9716459.2419244,0
+M.US,D,20181214,000000,25.8686,26.7805,25.7582,25.9788,7859846.2605043,0
+M.US,D,20181217,000000,25.7582,26.3255,25.2554,25.6977,9084750.5687041,0
+M.US,D,20181218,000000,25.8422,26.385,25.7495,26.3528,8438885.6575775,0
+M.US,D,20181219,000000,26.505,26.7491,25.6888,25.808,9261785.9951181,0
+M.US,D,20181220,000000,25.563,25.6294,24.2087,24.7125,10759066.522225,0
+M.US,D,20181221,000000,24.7732,25.4019,23.8749,23.9315,12168600.088532,0
+M.US,D,20181224,000000,23.7128,24.3904,23.5419,23.8896,4740458.1409621,0
+M.US,D,20181226,000000,24.2557,25.5874,24.2205,25.5717,9109979.0106312,0
+M.US,D,20181227,000000,25.1373,25.5014,24.286,25.4946,8300694.1039923,0
+M.US,D,20181228,000000,25.6977,25.9691,25.0192,25.478,6905859.6311074,0
+M.US,D,20181231,000000,25.4946,25.5787,25.1119,25.273,5609012.6274214,0
+M.US,D,20190102,000000,24.6882,26.2747,24.6188,26.1049,9624659.3013553,0
+M.US,D,20190103,000000,25.8177,26.1175,25.2144,25.2554,9305918.1000799,0
+M.US,D,20190104,000000,25.6215,25.6215,24.5271,24.9342,11275430.689306,0
+M.US,D,20190107,000000,24.8151,25.7738,24.3571,25.3843,11248337.077764,0
+M.US,D,20190108,000000,25.7982,26.2405,25.3345,26.1653,10583564.406582,0
+M.US,D,20190109,000000,26.3255,27.1436,25.9096,26.9201,8615386.4225207,0
+M.US,D,20190110,000000,22.3792,22.7696,21.641,22.1585,47830378.839985,0
+M.US,D,20190111,000000,22.1761,22.7267,21.4459,21.5737,24008923.155306,0
+M.US,D,20190114,000000,21.3941,21.854,21.0758,21.2848,18477358.597711,0
+M.US,D,20190115,000000,21.2252,21.3111,20.9606,21.1998,11688268.212409,0
+M.US,D,20190116,000000,20.8697,20.9538,20.4119,20.7761,18716404.512174,0
+M.US,D,20190117,000000,20.6061,21.1139,20.5457,21.0035,10523244.964677,0
+M.US,D,20190118,000000,21.1402,22.057,21.0982,21.8871,16601660.659998,0
+M.US,D,20190122,000000,21.7416,21.8021,20.9371,21.1315,15580626.253063,0
+M.US,D,20190123,000000,21.2164,21.3745,20.7917,20.9606,9189090.4716992,0
+M.US,D,20190124,000000,20.8961,20.8961,20.5007,20.8005,12766277.866418,0
+M.US,D,20190125,000000,20.9206,21.685,20.8425,21.6499,10375799.260923,0
+M.US,D,20190128,000000,21.5396,22.0482,21.3531,21.8286,10144773.268521,0
+M.US,D,20190129,000000,21.8627,21.9154,21.4106,21.8286,6908249.2196346,0
+M.US,D,20190130,000000,21.8363,21.895,21.4506,21.8286,5756813.7479005,0
+M.US,D,20190131,000000,21.6929,22.3548,21.641,22.3196,11471712.904411,0
+M.US,D,20190201,000000,22.2532,22.4729,21.5816,21.8363,7263430.3656318,0
+M.US,D,20190204,000000,21.8451,22.141,21.6177,21.9554,6028066.3583145,0
+M.US,D,20190205,000000,22.0306,22.2532,21.8627,22.0306,10422982.623589,0
+M.US,D,20190206,000000,21.6929,21.9731,21.4106,21.5327,7983574.2994758,0
+M.US,D,20190207,000000,21.5561,21.9974,21.4292,21.7768,8758099.0407265,0
+M.US,D,20190208,000000,21.6577,21.685,21.2671,21.3355,5174912.5804264,0
+M.US,D,20190211,000000,21.3443,21.5229,21.0211,21.2252,8994225.8264706,0
+M.US,D,20190212,000000,21.2252,21.3941,20.9459,21.0398,15162303.840734,0
+M.US,D,20190213,000000,21.1744,21.4369,20.7848,21.4205,13268585.148392,0
+M.US,D,20190214,000000,21.2349,21.6157,20.8522,21.3355,8996355.2540523,0
+M.US,D,20190215,000000,21.5142,21.5142,21.0895,21.1139,8882176.3508887,0
+M.US,D,20190219,000000,21.1578,21.598,20.9459,21.4966,11143502.459272,0
+M.US,D,20190220,000000,21.3785,21.5396,21.1139,21.2349,7354432.4110175,0
+M.US,D,20190221,000000,21.3277,21.4889,20.6481,20.7516,9361321.1146664,0
+M.US,D,20190222,000000,20.6307,20.6814,20.325,20.4197,15927691.196964,0
+M.US,D,20190225,000000,20.5887,21.1226,20.573,20.6726,15961960.743876,0
+M.US,D,20190226,000000,20.7917,21.7269,20.5369,20.9791,33396721.279587,0
+M.US,D,20190227,000000,20.8767,21.7084,20.7848,21.4889,17487721.724729,0
+M.US,D,20190228,000000,21.4966,21.4966,20.8005,21.0398,15670810.942407,0
+M.US,D,20190301,000000,21.2848,21.3697,20.7605,20.7848,13226749.42469,0
+M.US,D,20190304,000000,20.8767,21.1051,20.6404,20.6726,9750156.2299053,0
+M.US,D,20190305,000000,20.8337,20.9791,20.6061,20.6814,13210466.831969,0
+M.US,D,20190306,000000,20.6814,20.904,20.3924,20.4022,8395264.6562057,0
+M.US,D,20190307,000000,20.3767,20.4022,19.6972,19.7743,12434353.470141,0
+M.US,D,20190308,000000,19.6308,19.6884,19.291,19.5967,10172903.426821,0
+M.US,D,20190311,000000,19.6044,20.1005,19.5967,20.0028,9460704.6443721,0
+M.US,D,20190312,000000,20.1053,20.2996,19.8339,20.2156,9839023.7264308,0
+M.US,D,20190313,000000,20.1562,20.7516,20.037,20.3855,11109932.478996,0
+M.US,D,20190314,000000,20.324,20.6101,20.1522,20.3767,6999808.4601164,0
+M.US,D,20190315,000000,20.4276,20.4803,20.0906,20.4451,12703474.604463,0
+M.US,D,20190318,000000,20.4803,20.6354,20.2977,20.6013,7153901.5833058,0
+M.US,D,20190319,000000,20.6531,20.9206,20.4363,20.6531,11111243.52628,0
+M.US,D,20190320,000000,20.6013,20.7643,20.1863,20.3767,8232254.3629697,0
+M.US,D,20190321,000000,20.4197,20.7605,20.2293,20.7214,6220218.7744732,0
+M.US,D,20190322,000000,20.6862,20.7048,20.0575,20.1005,7685314.1149994,0
+M.US,D,20190325,000000,20.1336,20.8512,19.996,20.575,10148751.477625,0
+M.US,D,20190326,000000,20.7575,21.1178,20.4276,20.6354,8953702.1743084,0
+M.US,D,20190327,000000,20.618,21.108,20.5506,20.9801,8052356.1418992,0
+M.US,D,20190328,000000,21.1519,21.2906,20.859,20.859,10665026.534459,0
+M.US,D,20190329,000000,21.0231,21.108,20.5877,20.7214,7940971.4082609,0
+M.US,D,20190401,000000,20.8415,21.2466,20.7488,21.1002,8087034.3668322,0
+M.US,D,20190402,000000,21.1705,21.3335,20.9117,21.273,7640386.1633656,0
+M.US,D,20190403,000000,21.4712,21.5406,21.1002,21.2222,7675948.32096,0
+M.US,D,20190404,000000,21.2643,22.4456,21.2008,22.4115,16488945.418217,0
+M.US,D,20190405,000000,22.4192,22.7042,21.9115,21.9808,13473857.255698,0
+M.US,D,20190408,000000,21.9731,22.4026,21.9633,22.1263,8474764.3101806,0
+M.US,D,20190409,000000,21.9887,22.0931,21.5669,21.6177,8115505.6022773,0
+M.US,D,20190410,000000,21.8256,22.0668,21.2408,21.3511,8388197.2919372,0
+M.US,D,20190411,000000,21.4195,21.5747,20.9547,20.9704,11549505.124148,0
+M.US,D,20190412,000000,21.1344,21.4536,20.9117,20.9371,7116776.4115267,0
+M.US,D,20190415,000000,20.9704,21.4536,20.7575,21.2046,7999008.8084847,0
+M.US,D,20190416,000000,21.2466,21.3599,21.108,21.2544,6711175.2548803,0
+M.US,D,20190417,000000,21.3081,21.893,21.2643,21.5239,6921877.9658602,0
+M.US,D,20190418,000000,21.558,21.7231,21.3335,21.6264,5642771.0707438,0
+M.US,D,20190422,000000,21.6264,21.6607,20.7985,20.9801,11760583.736968,0
+M.US,D,20190423,000000,21.108,21.3638,20.7828,21.2544,9596502.5124074,0
+M.US,D,20190424,000000,21.1705,22.2142,20.8688,21.6,14009537.860857,0
+M.US,D,20190425,000000,21.5406,21.558,20.7526,20.8073,10656920.574921,0
+M.US,D,20190426,000000,20.5661,20.9547,20.3338,20.9206,7133536.3073999,0
+M.US,D,20190429,000000,21.0328,21.1217,20.6951,20.7731,5440204.0227182,0
+M.US,D,20190430,000000,20.7828,20.8249,20.2977,20.2977,9684856.8568316,0
+M.US,D,20190501,000000,20.3855,20.6101,20.1522,20.1522,9584293.3845697,0
+M.US,D,20190502,000000,20.1522,20.3338,20.0185,20.2049,6181156.7351824,0
+M.US,D,20190503,000000,20.3074,20.3689,20.0223,20.0409,6465217.6630133,0
+M.US,D,20190506,000000,19.8154,20.0575,19.54,20.0058,8348992.8811053,0
+M.US,D,20190507,000000,19.8934,19.9628,19.4883,19.6504,8758986.046155,0
+M.US,D,20190508,000000,19.5577,19.9364,19.3487,19.5927,8008272.176955,0
+M.US,D,20190509,000000,19.4951,19.789,19.291,19.5752,7912291.2246548,0
+M.US,D,20190510,000000,19.4375,19.5927,19.0685,19.3672,10255162.425628,0
+M.US,D,20190513,000000,19.1183,19.1446,18.4798,18.6096,12585824.498761,0
+M.US,D,20190514,000000,18.6516,18.9885,18.179,18.798,16700372.277971,0
+M.US,D,20190515,000000,19.1866,19.5577,18.4368,18.7121,38977456.255889,0
+M.US,D,20190516,000000,18.798,18.8918,18.4095,18.5393,16926068.043756,0
+M.US,D,20190517,000000,18.4192,19.1446,18.308,18.7726,14082050.042507,0
+M.US,D,20190520,000000,18.6008,18.7209,18.308,18.6096,12549257.546335,0
+M.US,D,20190521,000000,18.2727,18.8664,17.9897,18.7726,15129908.681735,0
+M.US,D,20190522,000000,18.6945,18.8507,18.4798,18.8409,12695719.964624,0
+M.US,D,20190523,000000,18.5579,18.6604,18.2807,18.3411,12157981.629784,0
+M.US,D,20190524,000000,18.3831,18.4192,17.9447,18.1166,11156074.173623,0
+M.US,D,20190528,000000,18.1088,18.4368,18.0326,18.1439,9380297.499855,0
+M.US,D,20190529,000000,17.9799,18.2288,17.7378,18.0561,9323775.9980539,0
+M.US,D,20190530,000000,18.1517,18.3675,17.8413,17.892,9122744.3093093,0
+M.US,D,20190531,000000,17.7378,17.8071,17.2906,17.7378,13107409.297099,0
+M.US,D,20190603,000000,17.7115,18.3675,17.6685,18.2454,11203014.78769,0
+M.US,D,20190604,000000,18.3411,18.7385,18.3411,18.6428,15233857.319057,0
+M.US,D,20190605,000000,18.7121,18.7472,18.0746,18.1605,8649030.1492058,0
+M.US,D,20190606,000000,18.1088,18.1088,17.2633,17.6606,16748097.471897,0
+M.US,D,20190607,000000,17.6782,17.7544,17.4272,17.6167,11764558.873304,0
+M.US,D,20190610,000000,17.7729,18.7121,17.7632,18.6858,17130143.820415,0
+M.US,D,20190611,000000,18.5734,18.9103,18.5481,18.9026,10727313.571547,0
+M.US,D,20190612,000000,18.8762,18.9796,18.3334,18.4964,10430597.964651,0
+M.US,D,20190613,000000,18.5754,19.2296,18.55,19.1114,11271026.389834,0
+M.US,D,20190614,000000,19.0939,19.0939,18.4964,18.9269,10575986.962978,0
+M.US,D,20190617,000000,18.8742,19.3916,18.7161,19.0665,8685454.7300921,0
+M.US,D,20190618,000000,19.0939,19.4883,18.9171,19.2257,9508588.5979303,0
+M.US,D,20190619,000000,19.2257,19.5234,18.9435,19.4366,9974402.6738884,0
+M.US,D,20190620,000000,19.6034,19.6211,18.9757,19.2423,8427299.2772001,0
+M.US,D,20190621,000000,19.297,19.7041,19.0499,19.5771,10459153.189063,0
+M.US,D,20190624,000000,19.4453,19.4805,19.0324,19.1388,7633541.0625821,0
+M.US,D,20190625,000000,19.1563,19.1563,18.594,18.6985,9225092.0349851,0
+M.US,D,20190626,000000,18.7698,19.2335,18.6897,19.006,9227281.8936527,0
+M.US,D,20190627,000000,19.2687,19.3487,18.6798,18.9006,9136724.3752369,0
+M.US,D,20190628,000000,18.9171,19.0939,18.7512,18.8399,11425307.976071,0
+M.US,D,20190701,000000,19.129,19.6397,18.677,18.7765,11968841.549612,0
+M.US,D,20190702,000000,18.7609,18.7609,18.3217,18.472,8737878.1848732,0
+M.US,D,20190703,000000,18.5491,18.8399,18.4173,18.6721,5186168.1262156,0
+M.US,D,20190705,000000,18.6291,19.1642,18.6291,19.0499,6690766.9602355,0
+M.US,D,20190708,000000,19.0422,19.1563,18.8039,19.0235,8424148.6666942,0
+M.US,D,20190709,000000,18.9347,19.2784,18.6369,18.6369,11436964.005834,0
+M.US,D,20190710,000000,18.7434,18.7765,18.5442,18.594,6926330.4053494,0
+M.US,D,20190711,000000,18.6458,18.8136,18.4602,18.7853,7091748.7237151,0
+M.US,D,20190712,000000,18.8302,19.4961,18.8302,19.2335,8496747.9100783,0
+M.US,D,20190715,000000,19.2687,19.6544,19.1896,19.3487,7917423.7699228,0
+M.US,D,20190716,000000,19.3487,19.6454,19.2423,19.3399,8920552.1388666,0
+M.US,D,20190717,000000,19.3224,19.3301,18.7853,18.8928,8138433.5659221,0
+M.US,D,20190718,000000,18.7609,18.962,18.5149,18.9171,7364973.0263345,0
+M.US,D,20190719,000000,18.962,19.5587,18.9269,19.4004,8754427.084074,0
+M.US,D,20190722,000000,19.4717,19.8125,19.2159,19.3916,7335241.9563893,0
+M.US,D,20190723,000000,19.4883,19.9149,19.4717,19.8398,7171149.0248879,0
+M.US,D,20190724,000000,19.8485,20.5417,19.8017,20.4109,9772312.9290149,0
+M.US,D,20190725,000000,20.322,20.4109,19.788,19.9881,8159092.8032113,0
+M.US,D,20190726,000000,20.0507,20.1288,19.6797,20.0779,5850592.5504647,0
+M.US,D,20190729,000000,20.1463,20.1913,19.6034,19.9198,6206331.9158135,0
+M.US,D,20190730,000000,19.831,19.9022,19.3487,19.7792,7103823.6740573,0
+M.US,D,20190731,000000,19.7617,20.1815,19.6397,19.954,11824872.169674,0
+M.US,D,20190801,000000,19.9452,20.0545,18.5052,18.6194,13611016.359547,0
+M.US,D,20190802,000000,18.5657,18.9435,18.4622,18.6897,7999735.0057697,0
+M.US,D,20190805,000000,18.3909,18.4173,17.3824,18.1107,18478784.361632,0
+M.US,D,20190806,000000,18.224,18.3304,17.9173,18.304,8753620.9948451,0
+M.US,D,20190807,000000,18.0239,18.1341,17.6899,17.9437,8959912.2365636,0
+M.US,D,20190808,000000,18.0384,18.2162,17.7105,17.8383,8467515.6526546,0
+M.US,D,20190809,000000,17.8032,17.8559,16.9957,17.0573,13448038.842493,0
+M.US,D,20190812,000000,17.0397,17.0914,16.6345,16.9236,13090527.514799,0
+M.US,D,20190813,000000,16.82,17.7769,16.5564,16.9957,18116979.354081,0
+M.US,D,20190814,000000,14.3967,15.0909,13.8882,14.7483,74110127.050952,0
+M.US,D,20190815,000000,14.6517,14.8703,13.8696,14.1879,26346849.249802,0
+M.US,D,20190816,000000,14.266,14.4144,13.9574,14.0297,16868831.611483,0
+M.US,D,20190819,000000,14.1596,14.31,13.9663,14.1596,15751733.287537,0
+M.US,D,20190820,000000,14.1518,14.1879,13.4849,13.4849,23180529.734494,0
+M.US,D,20190821,000000,13.7114,13.7465,13.4761,13.5025,18466029.305511,0
+M.US,D,20190822,000000,13.6948,13.9282,13.5797,13.6597,17303760.281333,0
+M.US,D,20190823,000000,13.4663,13.6344,13.028,13.1149,21436902.398357,0
+M.US,D,20190826,000000,13.1676,13.2477,12.8874,12.9138,12583273.077835,0
+M.US,D,20190827,000000,13.0007,13.028,12.5359,12.5535,14785823.29764,0
+M.US,D,20190828,000000,12.5095,12.9577,12.4656,12.8346,19613617.67287,0
+M.US,D,20190829,000000,12.9743,13.2554,12.9391,13.0885,16426141.132008,0
+M.US,D,20190830,000000,13.1412,13.3834,12.9138,12.9577,11586769.594701,0
+M.US,D,20190903,000000,12.8601,12.8601,12.5622,12.6316,13544612.838839,0
+M.US,D,20190904,000000,12.7732,13.1197,12.7498,13.0885,11524476.412081,0
+M.US,D,20190905,000000,13.273,13.8266,13.273,13.44,18774215.55189,0
+M.US,D,20190906,000000,13.6763,13.7465,13.44,13.5103,14801459.58502,0
+M.US,D,20190909,000000,13.5972,14.2738,13.5367,14.2026,18308970.962096,0
+M.US,D,20190910,000000,14.31,15.0235,14.2738,15.0108,24949664.110106,0
+M.US,D,20190911,000000,15.1437,15.6709,14.7044,15.6611,23422821.515243,0
+M.US,D,20190912,000000,15.5273,15.6787,15.0744,15.2491,18478518.055153,0
+M.US,D,20190913,000000,15.4726,15.7831,15.2666,15.375,15885684.422562,0
+M.US,D,20190916,000000,15.2931,15.6709,15.2589,15.626,12055100.266893,0
+M.US,D,20190917,000000,15.3555,15.3555,14.8098,14.9162,19227247.941078,0
+M.US,D,20190918,000000,14.8703,14.9884,14.4954,14.594,13713403.006939,0
+M.US,D,20190919,000000,14.8352,14.844,14.0512,14.0999,15296214.005529,0
+M.US,D,20190920,000000,14.1546,14.303,13.7418,13.8218,19929245.136845,0
+M.US,D,20190923,000000,13.7231,14.0463,13.608,13.9389,10280572.160811,0
+M.US,D,20190924,000000,14.0023,14.1469,13.5493,13.6881,11384000.768304,0
+M.US,D,20190925,000000,13.7134,14.1909,13.6441,13.9389,10367287.69613,0
+M.US,D,20190926,000000,14.1185,14.1185,13.5972,13.6781,12575416.012429,0
+M.US,D,20190927,000000,13.9028,14.1088,13.561,13.7134,14010666.590628,0
+M.US,D,20190930,000000,13.6881,13.9516,13.6167,13.9389,10896683.468368,0
+M.US,D,20191001,000000,14.0111,14.2172,13.6968,13.9467,14742617.119823,0
+M.US,D,20191002,000000,13.8754,13.8754,13.0954,13.1403,19080083.907639,0
+M.US,D,20191003,000000,13.0612,13.32,12.6561,13.274,16467750.495202,0
+M.US,D,20191004,000000,13.15,13.4634,13.15,13.4176,9775961.3277866,0
+M.US,D,20191007,000000,13.5005,13.8052,13.32,13.482,17342591.863093,0
+M.US,D,20191008,000000,13.274,13.4273,13.069,13.3111,11919256.307351,0
+M.US,D,20191009,000000,13.4,13.5523,13.3473,13.3737,9368517.5351518,0
+M.US,D,20191010,000000,13.4634,13.8852,13.4273,13.7231,12120702.819651,0
+M.US,D,20191011,000000,13.8852,14.262,13.8589,14.0999,13423137.138132,0
+M.US,D,20191014,000000,14.0999,14.0999,13.5347,13.7231,13177135.503271,0
+M.US,D,20191015,000000,13.8042,14.3343,13.7281,14.0736,10419041.287689,0
+M.US,D,20191016,000000,13.9467,14.4593,13.9028,14.1546,10161096.83147,0
+M.US,D,20191017,000000,14.2523,14.4417,14.0825,14.1546,10745856.696578,0
+M.US,D,20191018,000000,13.6607,13.8852,13.3658,13.561,20454532.619506,0
+M.US,D,20191021,000000,13.6441,13.9838,13.6441,13.8402,10527644.142871,0
+M.US,D,20191022,000000,14.0023,14.2894,13.5797,14.2259,10583158.801327,0
+M.US,D,20191023,000000,14.1976,14.2172,13.8402,14.0561,9547621.9580618,0
+M.US,D,20191024,000000,14.0561,14.0736,13.6207,13.8042,11886714.679789,0
+M.US,D,20191025,000000,13.7328,14.0395,13.6441,13.9741,9710667.0759913,0
+M.US,D,20191028,000000,14.0463,14.0999,13.8589,13.8589,9864581.9786904,0
+M.US,D,20191029,000000,13.8305,13.8949,13.6734,13.6968,9420011.9900211,0
+M.US,D,20191030,000000,13.6694,13.8129,13.3473,13.561,14134248.161035,0
+M.US,D,20191031,000000,13.4,13.5972,13.1676,13.5972,13605970.876012,0
+M.US,D,20191101,000000,13.6781,14.1273,13.6441,13.9741,12039172.06664,0
+M.US,D,20191104,000000,14.1273,14.4056,14.0912,14.2172,11470434.633307,0
+M.US,D,20191105,000000,14.4232,14.9884,14.3792,14.9884,21727998.938531,0
+M.US,D,20191106,000000,14.9074,14.9797,14.2699,14.3255,20010539.28679,0
+M.US,D,20191107,000000,14.6301,14.9436,14.509,14.5481,16040182.126749,0
+M.US,D,20191108,000000,14.4417,14.5042,13.9926,14.2436,16618878.398166,0
+M.US,D,20191111,000000,14.2172,14.6204,14.0297,14.3959,17416947.704987,0
+M.US,D,20191112,000000,14.2796,14.7288,13.9213,14.4232,25840572.977022,0
+M.US,D,20191113,000000,14.307,14.4954,14.1185,14.4144,16252449.900424,0
+M.US,D,20191114,000000,14.5218,14.8899,14.4319,14.5677,19466500.755192,0
+M.US,D,20191115,000000,14.7922,15.2589,14.7014,15.1145,19392166.422668,0
+M.US,D,20191118,000000,15.1145,15.1583,14.8098,15.1408,22082457.984266,0
+M.US,D,20191119,000000,14.2436,14.307,13.4546,13.4908,53805922.390716,0
+M.US,D,20191120,000000,13.6254,13.6694,13.3297,13.4732,26602712.418457,0
+M.US,D,20191121,000000,13.0055,13.6528,12.8269,13.1579,47136517.307174,0
+M.US,D,20191122,000000,13.229,13.8676,13.0768,13.8402,31311449.360666,0
+M.US,D,20191125,000000,13.9467,14.0912,13.5708,13.9565,23266213.844332,0
+M.US,D,20191126,000000,13.9838,14.2172,13.7788,13.7865,39659712.97172,0
+M.US,D,20191127,000000,13.9028,14.0463,13.7134,13.8852,18829442.394497,0
+M.US,D,20191129,000000,13.9028,13.9028,13.6881,13.7418,8341121.4761193,0
+M.US,D,20191202,000000,13.8218,14.0736,13.6353,13.8129,20159422.021279,0
+M.US,D,20191203,000000,13.5894,13.5972,13.3111,13.3384,23357877.558894,0
+M.US,D,20191204,000000,13.4361,13.5005,13.2936,13.3111,17838777.168803,0
+M.US,D,20191205,000000,13.3658,13.6831,13.3658,13.5523,25329577.958275,0
+M.US,D,20191206,000000,13.7691,13.9213,13.5523,13.5894,19114032.862521,0
+M.US,D,20191209,000000,13.3384,14.0023,13.2389,13.8852,36274548.936944,0
+M.US,D,20191210,000000,13.85,14.1459,13.7465,14.1185,20297632.011466,0
+M.US,D,20191211,000000,14.1546,14.3157,14.0375,14.0825,24513062.830713,0
+M.US,D,20191212,000000,14.0892,14.5764,14.016,14.4388,21917265.002153,0
+M.US,D,20191213,000000,14.4749,14.4749,13.9428,13.9506,18806524.67341,0
+M.US,D,20191216,000000,14.0707,14.4846,14.016,14.3646,22505721.406049,0
+M.US,D,20191217,000000,14.3011,14.8703,14.2269,14.7327,20161852.580034,0
+M.US,D,20191218,000000,14.8791,15.4259,14.76,15.1915,25886248.635311,0
+M.US,D,20191219,000000,15.1281,15.1729,14.6691,14.7785,22587254.207571,0
+M.US,D,20191220,000000,14.8889,14.9816,14.7327,14.8889,20209597.234818,0
+M.US,D,20191223,000000,14.9816,15.0851,14.8332,14.8889,13677018.372025,0
+M.US,D,20191224,000000,14.926,15.0071,14.7834,14.8166,6320137.9899055,0
+M.US,D,20191226,000000,14.9162,15.2013,14.8518,15.2013,13302251.408703,0
+M.US,D,20191227,000000,15.2111,15.3204,15.1008,15.1729,11175695.839897,0
+M.US,D,20191230,000000,15.2111,15.5683,15.1545,15.4122,14008981.690016,0
+M.US,D,20191231,000000,15.3672,15.6709,15.2931,15.625,14073871.360813,0
+M.US,D,20200102,000000,15.791,15.872,15.0635,15.1827,28575679.822129,0
+M.US,D,20200103,000000,14.9991,15.2706,14.8977,15.1915,13103663.594037,0
+M.US,D,20200106,000000,15.1827,15.8623,15.1682,15.7158,22046558.846549,0
+M.US,D,20200107,000000,15.9911,16.3308,15.8817,16.2401,21726438.997113,0
+M.US,D,20200108,000000,16.6072,17.0671,16.12,16.6345,38923093.885085,0
+M.US,D,20200109,000000,16.7546,16.7546,15.9471,16.2771,19985109.066492,0
+M.US,D,20200110,000000,16.2039,16.369,16.0565,16.369,12393694.616228,0
+M.US,D,20200113,000000,16.3416,16.5339,16.1298,16.4335,12110740.9088,0
+M.US,D,20200114,000000,16.4608,16.5847,16.3133,16.4158,11244411.105701,0
+M.US,D,20200115,000000,16.2684,16.3231,15.9189,16.0097,11987709.363698,0
+M.US,D,20200116,000000,16.0565,16.1757,15.8817,16.1122,9806890.7768901,0
+M.US,D,20200117,000000,16.1473,16.2499,16.0331,16.1473,7603729.0764374,0
+M.US,D,20200121,000000,16.1571,16.161,15.5781,15.6153,13894107.317239,0
+M.US,D,20200122,000000,15.7812,15.9911,15.6524,15.7626,9607477.4121373,0
+M.US,D,20200123,000000,15.7344,15.7812,15.334,15.6884,6952352.645437,0
+M.US,D,20200124,000000,15.6982,15.7246,15.3204,15.4219,8998122.0951194,0
+M.US,D,20200127,000000,15.0822,15.2111,14.9357,15.0538,8347015.0433658,0
+M.US,D,20200128,000000,15.2296,15.5683,15.0353,15.5049,11564010.633246,0
+M.US,D,20200129,000000,15.5781,15.7861,15.4863,15.5049,8576556.8892718,0
+M.US,D,20200130,000000,15.2833,15.4952,15.2296,15.4689,9171168.0456166,0
+M.US,D,20200131,000000,15.3955,15.3955,14.5033,14.6604,18124757.551799,0
+M.US,D,20200203,000000,14.6955,15.4044,14.6037,15.1281,17418940.906562,0
+M.US,D,20200204,000000,15.3116,15.6787,15.1192,15.1378,17104056.027963,0
+M.US,D,20200205,000000,15.3487,16.0663,15.2931,16.0381,26596662.14009,0
+M.US,D,20200206,000000,16.0838,16.2401,15.5683,15.5781,13377476.843679,0
+M.US,D,20200207,000000,15.4766,15.5333,15.0265,15.0734,9473213.8791274,0
+M.US,D,20200210,000000,15.0734,15.2384,14.8615,14.9162,7648207.3798228,0
+M.US,D,20200211,000000,15.0353,15.0734,14.8245,15.0353,7320030.735121,0
+M.US,D,20200212,000000,15.1378,15.706,15.1008,15.625,13093699.634673,0
+M.US,D,20200213,000000,15.5509,15.5509,15.1642,15.3858,7983291.6049051,0
+M.US,D,20200214,000000,15.339,15.5236,15.2609,15.3204,6049634.1104017,0
+M.US,D,20200218,000000,15.2658,15.3116,14.595,14.7698,13625005.643775,0
+M.US,D,20200219,000000,14.7054,15.0265,14.5764,14.9718,9674207.6704115,0
+M.US,D,20200220,000000,14.8889,15.3116,14.8615,15.2931,9798271.6652496,0
+M.US,D,20200221,000000,15.1281,15.3028,14.8615,14.9162,8838688.5027567,0
+M.US,D,20200224,000000,14.4104,14.4104,14.016,14.1986,13725534.291344,0
+M.US,D,20200225,000000,14.3919,14.6223,13.3365,13.4176,27023340.430348,0
+M.US,D,20200226,000000,13.5103,13.6617,12.4178,12.4891,27763573.091061,0
+M.US,D,20200227,000000,12.0312,12.4178,11.4338,11.8564,24414605.228151,0
+M.US,D,20200228,000000,11.4522,12.2333,11.4054,12.16,23178670.710415,0
+M.US,D,20200302,000000,12.2333,12.2333,11.4201,11.9384,22574041.309156,0
+M.US,D,20200303,000000,11.9843,12.3797,11.3838,11.626,21714095.69178,0
+M.US,D,20200304,000000,11.6718,11.7998,11.3048,11.6348,23161635.28976,0
+M.US,D,20200305,000000,11.2218,11.4522,10.5696,10.6428,24379516.276688,0
+M.US,D,20200306,000000,10.2758,10.9464,10.1195,10.5609,25994159.093645,0
+M.US,D,20200309,000000,9.74172,10.0912,9.20913,9.5855,23744128.477024,0
+M.US,D,20200310,000000,10.0727,10.4135,9.0575,9.51226,19879780.756755,0
+M.US,D,20200311,000000,9.23578,9.23578,8.51994,8.72204,30228148.401759,0
+M.US,D,20200312,000000,7.9444,7.98258,6.90101,7.06367,32649923.139894,0
+M.US,D,20200313,000000,7.62847,7.77198,6.96799,7.68597,24697154.354584,0
+M.US,D,20200316,000000,6.47026,6.91058,6.22149,6.42242,22941607.75497,0
+M.US,D,20200317,000000,6.50853,6.56125,5.74291,6.41284,30132215.589477,0
+M.US,D,20200318,000000,5.89599,6.11625,5.32181,5.93436,21931264.528937,0
+M.US,D,20200319,000000,5.83858,6.70965,5.45577,6.40337,19761066.449391,0
+M.US,D,20200320,000000,6.52776,6.89145,5.74291,5.76203,26296910.639328,0
+M.US,D,20200323,000000,5.68549,5.68549,4.52738,4.60393,47909871.32417,0
+M.US,D,20200324,000000,4.94837,5.64713,4.84313,5.4174,58973661.084282,0
+M.US,D,20200325,000000,5.88652,6.547,4.97717,6.32675,42832044.867934,0
+M.US,D,20200326,000000,6.31718,6.81491,5.62809,5.68549,40900143.971941,0
+M.US,D,20200327,000000,5.36956,5.45577,5.03459,5.29312,27313021.449155,0
+M.US,D,20200330,000000,5.19733,5.39358,4.78572,5.13983,25665962.988086,0
+M.US,D,20200331,000000,5.08242,5.14471,4.62297,4.69961,37371637.401709,0
+M.US,D,20200401,000000,4.50815,4.6709,4.19232,4.24025,46559503.887858,0
+M.US,D,20200402,000000,4.30713,4.9676,4.19232,4.25918,43756425.38658,0
+M.US,D,20200403,000000,4.33593,4.65655,4.21146,4.60393,104007064.96265,0
+M.US,D,20200406,000000,4.91987,5.43663,4.90053,5.38879,42020410.31874,0
+M.US,D,20200407,000000,5.9535,6.59474,5.37923,5.65679,52087981.3388,0
+M.US,D,20200408,000000,5.75247,6.07788,5.66636,5.75247,29337463.846838,0
+M.US,D,20200409,000000,6.24063,6.86763,6.16409,6.37448,53981491.08298,0
+M.US,D,20200413,000000,6.39372,6.46079,5.70453,5.89599,35356342.631604,0
+M.US,D,20200414,000000,6.15452,6.20226,5.62809,5.93436,30285745.372036,0
+M.US,D,20200415,000000,5.43663,5.62809,5.28335,5.48438,27344336.018399,0
+M.US,D,20200416,000000,5.55144,5.60886,5.39826,5.51308,20628906.005378,0
+M.US,D,20200417,000000,5.78137,6.02516,5.53231,5.66636,30193949.528489,0
+M.US,D,20200420,000000,5.46533,5.54187,5.02512,5.08242,34348435.085606,0
+M.US,D,20200421,000000,4.88149,5.05372,4.77616,4.99631,29645293.652236,0
+M.US,D,20200422,000000,5.13983,5.15105,4.54643,4.6134,47051791.900663,0
+M.US,D,20200423,000000,4.5847,4.87183,4.57513,4.68037,35088457.773901,0
+M.US,D,20200424,000000,4.73797,4.89585,4.55599,4.80486,31428353.808225,0
+M.US,D,20200427,000000,4.90053,5.39826,4.78572,5.26442,35277748.419659,0
+M.US,D,20200428,000000,5.66636,6.05874,5.48438,5.73324,59685486.013403,0
+M.US,D,20200429,000000,6.12582,6.22149,5.7142,5.80987,47107632.272429,0
+M.US,D,20200430,000000,5.74291,5.74291,5.34085,5.60886,50198529.695668,0
+M.US,D,20200501,000000,5.39826,5.50361,5.08242,5.13036,36237063.227161,0
+M.US,D,20200504,000000,4.9102,5.19733,4.74744,5.04415,30652829.393419,0
+M.US,D,20200505,000000,5.1781,5.40793,4.92933,4.9389,29998761.218462,0
+M.US,D,20200506,000000,4.98674,5.06094,4.70917,4.77616,28086551.638131,0
+M.US,D,20200507,000000,4.9102,5.09199,4.84801,4.86236,28435842.289648,0
+M.US,D,20200508,000000,5.03459,5.13983,4.9676,5.13983,26534554.34775,0
+M.US,D,20200511,000000,5.16863,5.31215,4.9389,5.04415,28072857.33954,0
+M.US,D,20200512,000000,5.11112,5.19733,4.77616,4.77616,34342206.586747,0
+M.US,D,20200513,000000,4.80486,4.8527,4.6134,4.80486,34962056.427576,0
+M.US,D,20200514,000000,4.6421,4.88149,4.45065,4.79539,36184052.873869,0
+M.US,D,20200515,000000,4.63263,5.17625,4.59426,5.08242,38298445.406343,0
+M.US,D,20200518,000000,5.31215,5.45577,5.02512,5.18777,37313738.276003,0
+M.US,D,20200519,000000,5.10165,5.1494,4.81443,4.8527,40509693.605476,0
+M.US,D,20200520,000000,4.9676,4.97717,4.80486,4.8527,30438962.756609,0
+M.US,D,20200521,000000,4.75701,5.2068,4.69961,5.13983,57646452.069146,0
+M.US,D,20200522,000000,5.09199,5.22604,4.9102,4.98674,37069515.773278,0
+M.US,D,20200526,000000,5.27388,6.02057,5.24996,5.90566,67835656.525289,0
+M.US,D,20200527,000000,6.44155,7.15944,6.37448,7.06367,102423376.17693,0
+M.US,D,20200528,000000,7.33176,7.36994,6.47982,6.53724,77227502.508061,0
+M.US,D,20200529,000000,6.23096,6.46079,5.99176,6.08745,55236104.951756,0
+M.US,D,20200601,000000,5.92479,6.34578,5.90566,6.09702,45514774.349765,0
+M.US,D,20200602,000000,6.14485,6.73836,6.03003,6.66181,66430093.998296,0
+M.US,D,20200603,000000,6.90101,7.60934,6.81491,7.52322,68899175.009779,0
+M.US,D,20200604,000000,7.41788,8.13098,7.13074,7.8582,81657020.179092,0
+M.US,D,20200605,000000,8.99717,9.18892,8.30808,8.39409,79522189.648559,0
+M.US,D,20200608,000000,8.9589,9.16002,8.71013,9.14079,73597828.15471,0
+M.US,D,20200609,000000,9.91554,10.0121,8.38462,8.48997,139159740.49562,0
+M.US,D,20200610,000000,8.17403,8.21709,7.46571,7.59976,77581128.83392,0
+M.US,D,20200611,000000,6.75749,7.29349,6.31718,6.47026,73915754.048455,0
+M.US,D,20200612,000000,7.07333,7.14988,6.69999,6.98722,49422694.931389,0
+M.US,D,20200615,000000,6.60431,7.03497,6.45112,6.88197,44377710.209632,0
+M.US,D,20200616,000000,7.81992,7.87743,7.19771,7.31262,71742487.298859,0
+M.US,D,20200617,000000,7.17858,7.35099,6.84351,6.84351,38590900.109562,0
+M.US,D,20200618,000000,6.72869,7.08769,6.62344,6.97765,27251104.168374,0
+M.US,D,20200619,000000,7.07333,7.08289,6.50853,6.58518,56388296.324191,0
+M.US,D,20200622,000000,6.57561,6.84351,6.49906,6.77654,30075083.631284,0
+M.US,D,20200623,000000,6.79577,6.89145,6.64257,6.84351,27412987.780349,0
+M.US,D,20200624,000000,6.65214,6.7862,6.24063,6.48949,37223314.935084,0
+M.US,D,20200625,000000,6.25976,6.42242,6.08745,6.22149,34746676.965111,0
+M.US,D,20200626,000000,6.15452,6.29803,5.74291,5.76203,66624993.468218,0
+M.US,D,20200629,000000,5.81944,6.35555,5.70453,6.33631,38824085.232962,0
+M.US,D,20200630,000000,6.31718,6.64257,6.08745,6.58518,37274314.674454,0
+M.US,D,20200701,000000,6.56604,6.86273,6.11136,6.29803,48065647.29946,0
+M.US,D,20200702,000000,6.45122,6.59474,6.23096,6.50853,33455197.061246,0
+M.US,D,20200706,000000,6.61397,6.68095,6.25976,6.32675,29195537.857003,0
+M.US,D,20200707,000000,6.21193,6.56604,6.08745,6.2788,32147813.539266,0
+M.US,D,20200708,000000,6.30761,6.56604,6.14485,6.56604,29653044.19505,0
+M.US,D,20200709,000000,6.42242,6.51819,6.15452,6.34578,32299763.91955,0
+M.US,D,20200710,000000,6.26933,6.56604,6.18321,6.47982,21438141.747744,0
+M.US,D,20200713,000000,6.45122,6.52776,6.15452,6.28847,33672823.740699,0
+M.US,D,20200714,000000,6.18321,6.49419,6.11625,6.44155,27113205.551916,0
+M.US,D,20200715,000000,6.56604,6.92015,6.55647,6.90101,34028627.634156,0
+M.US,D,20200716,000000,6.64257,6.83882,6.40337,6.59474,22344762.696963,0
+M.US,D,20200717,000000,6.58518,6.60821,6.36013,6.36502,17059304.248309,0
+M.US,D,20200720,000000,6.30761,6.38122,6.08745,6.13529,21179370.717181,0
+M.US,D,20200721,000000,6.20226,6.71756,6.14485,6.50853,34621560.035422,0
+M.US,D,20200722,000000,6.21193,6.28886,6.0395,6.18321,44792148.644381,0
+M.US,D,20200723,000000,6.09702,6.49906,6.04917,6.38425,30871757.901854,0
+M.US,D,20200724,000000,6.26933,6.41284,6.13529,6.17356,19742029.633116,0
+M.US,D,20200727,000000,6.16409,6.16409,5.85782,5.94384,27334265.536444,0
+M.US,D,20200728,000000,5.93436,6.26446,5.88652,6.15452,25064819.128944,0
+M.US,D,20200729,000000,6.18321,6.43209,6.14485,6.21193,23538083.056672,0
+M.US,D,20200730,000000,6.07788,6.17356,5.91512,5.9535,19644210.141851,0
+M.US,D,20200731,000000,5.99176,6.04917,5.74291,5.8003,24069764.967613,0
+M.US,D,20200803,000000,5.83858,5.93436,5.57067,5.83858,23008473.214995,0
+M.US,D,20200804,000000,5.79074,5.99176,5.7716,5.86729,18809959.002742,0
+M.US,D,20200805,000000,5.9535,6.30761,5.94384,6.12582,29025166.238115,0
+M.US,D,20200806,000000,6.11625,6.14485,5.9535,5.97263,17027019.708926,0
+M.US,D,20200807,000000,5.93436,6.40337,5.88652,6.33631,26492017.008899,0
+M.US,D,20200810,000000,6.37448,6.97599,6.31718,6.83403,30308261.584893,0
+M.US,D,20200811,000000,7.06367,7.33176,6.65214,6.72869,31551777.643255,0
+M.US,D,20200812,000000,6.86273,6.97765,6.47982,6.81491,24113458.691138,0
+M.US,D,20200813,000000,6.66181,6.73836,6.57561,6.67128,16121083.986764,0
+M.US,D,20200814,000000,6.69052,7.41788,6.62344,6.88197,47003683.635108,0
+M.US,D,20200817,000000,6.90101,6.98722,6.52776,6.84351,24069854.077857,0
+M.US,D,20200818,000000,6.59474,6.59474,6.14485,6.26933,45955314.916545,0
+M.US,D,20200819,000000,6.2502,6.50853,6.17356,6.24063,19269201.454185,0
+M.US,D,20200820,000000,6.12582,6.30282,6.0108,6.0108,23012554.873923,0
+M.US,D,20200821,000000,6.02057,6.13529,5.93436,5.99176,17422940.625036,0
+M.US,D,20200824,000000,6.09702,6.33631,6.00133,6.32675,25240530.192748,0
+M.US,D,20200825,000000,6.40337,6.44155,6.07788,6.28847,18968411.358152,0
+M.US,D,20200826,000000,6.22149,6.47982,6.21661,6.23096,17911017.922696,0
+M.US,D,20200827,000000,6.2788,6.46079,6.24063,6.33631,23459009.493065,0
+M.US,D,20200828,000000,6.37448,6.69052,6.30761,6.65214,20609050.808807,0
+M.US,D,20200831,000000,6.64257,6.69999,6.41284,6.67128,25984960.253284,0
+M.US,D,20200901,000000,6.58518,6.84351,6.46909,6.70965,26931198.388378,0
+M.US,D,20200902,000000,7.13074,7.45615,6.48949,6.74792,89069227.780876,0
+M.US,D,20200903,000000,6.77654,7.63804,6.76706,7.28392,84179388.092904,0
+M.US,D,20200904,000000,7.33176,7.47538,7.01593,7.32219,38321301.67209,0
+M.US,D,20200908,000000,7.20728,7.62847,6.96799,7.29349,33352692.624449,0
+M.US,D,20200909,000000,7.32219,7.32219,7.04472,7.22642,20937649.446853,0
+M.US,D,20200910,000000,7.23598,7.46571,7.08289,7.08289,18544908.260537,0
+M.US,D,20200911,000000,7.08289,7.10203,6.67128,6.74792,20962961.877747,0
+M.US,D,20200914,000000,6.81491,6.96799,6.75271,6.89145,14307030.87782,0
+M.US,D,20200915,000000,6.94895,6.9919,6.56604,6.57561,24528788.228339,0
+M.US,D,20200916,000000,6.60431,6.83403,6.45669,6.68095,21720954.107887,0
+M.US,D,20200917,000000,6.59474,6.76697,6.547,6.56604,13160226.066066,0
+M.US,D,20200918,000000,6.57561,6.62344,6.44155,6.47026,23693621.404642,0
+M.US,D,20200921,000000,6.28847,6.31718,5.97263,6.0395,26244147.131657,0
+M.US,D,20200922,000000,6.10658,6.11625,5.87685,6.00133,22800964.13326,0
+M.US,D,20200923,000000,6.05874,6.20226,5.84815,5.84815,18887631.384563,0
+M.US,D,20200924,000000,5.84815,5.94384,5.63756,5.7716,21438764.495204,0
+M.US,D,20200925,000000,5.7716,5.85782,5.69506,5.7716,18146021.099946,0
+M.US,D,20200928,000000,5.85782,5.96306,5.69506,5.70453,23053902.027662,0
+M.US,D,20200929,000000,5.72377,5.73324,5.36008,5.42706,30396589.298669,0
+M.US,D,20200930,000000,5.45577,5.65679,5.4461,5.45577,23241792.515889,0
+M.US,D,20201001,000000,5.48438,5.72855,5.4461,5.58971,22562597.300319,0
+M.US,D,20201002,000000,5.36956,5.77952,5.33138,5.75247,23178256.911116,0
+M.US,D,20201005,000000,5.80987,5.93436,5.74291,5.8003,15286015.491613,0
+M.US,D,20201006,000000,5.87685,5.91512,5.52284,5.56101,23724883.736845,0
+M.US,D,20201007,000000,5.67583,5.82901,5.60886,5.70453,18769787.694538,0
+M.US,D,20201008,000000,5.76203,6.04917,5.72377,6.02057,22252328.742121,0
+M.US,D,20201009,000000,6.12582,6.17356,5.87685,5.96306,20182225.025728,0
+M.US,D,20201012,000000,6.05874,6.31718,5.92479,5.94384,25843950.972292,0
+M.US,D,20201013,000000,5.92479,5.94374,5.75247,5.86729,15312537.568478,0
+M.US,D,20201014,000000,5.89599,5.9821,5.84815,5.85782,12804031.93119,0
+M.US,D,20201015,000000,5.76203,6.0108,5.74291,6.00133,13748281.985988,0
+M.US,D,20201016,000000,6.04917,6.05874,5.87685,5.89599,15642940.945053,0
+M.US,D,20201019,000000,5.93436,6.00133,5.78107,5.83858,14614583.109927,0
+M.US,D,20201020,000000,5.88652,6.19279,5.88652,6.06831,26287828.564114,0
+M.US,D,20201021,000000,6.08745,6.2502,5.88652,6.24063,25193277.180696,0
+M.US,D,20201022,000000,6.18321,6.70965,6.18321,6.70965,26270597.510624,0
+M.US,D,20201023,000000,6.71922,6.95363,6.57561,6.92015,24355388.909629,0
+M.US,D,20201026,000000,6.7862,6.8722,6.31238,6.46079,22428061.315295,0
+M.US,D,20201027,000000,6.41284,6.49906,6.12582,6.17356,16267044.519767,0
+M.US,D,20201028,000000,6.0108,6.10658,5.79553,5.84815,19708950.271318,0
+M.US,D,20201029,000000,5.84815,6.01549,5.75247,5.93436,15454149.111817,0
+M.US,D,20201030,000000,5.9535,6.05386,5.8003,5.94384,15437670.886258,0
+M.US,D,20201102,000000,5.9535,6.00133,5.76203,5.81944,18933739.278754,0
+M.US,D,20201103,000000,5.88652,6.36502,5.88652,6.30761,27839068.92954,0
+M.US,D,20201104,000000,6.22149,6.23096,5.9535,5.99176,24861861.839499,0
+M.US,D,20201105,000000,6.03003,6.37937,6.00133,6.16409,21169268.4833,0
+M.US,D,20201106,000000,6.17356,6.60431,6.12582,6.28847,25226270.505018,0
+M.US,D,20201109,000000,7.67631,8.37505,7.03497,7.36994,59334518.655319,0
+M.US,D,20201110,000000,7.35099,7.73371,7.30306,7.41788,32604015.999819,0
+M.US,D,20201111,000000,7.51355,7.54245,7.06367,7.09246,23650776.789084,0
+M.US,D,20201112,000000,6.90101,7.0255,6.59474,6.69052,26226879.204961,0
+M.US,D,20201113,000000,6.76706,7.06367,6.67128,7.04472,26396617.833832,0
+M.US,D,20201116,000000,7.54245,7.69544,7.10203,7.67631,40443255.260074,0
+M.US,D,20201117,000000,7.55192,8.49944,7.40352,8.42289,53466346.804429,0
+M.US,D,20201118,000000,8.55686,8.86264,8.31756,8.60478,51567052.064106,0
+M.US,D,20201119,000000,8.15489,8.84398,7.71467,8.78658,67615110.717118,0
+M.US,D,20201120,000000,8.73884,9.05457,8.56642,8.6622,30744370.197298,0
+M.US,D,20201123,000000,8.94933,10.2904,8.92063,9.96437,75595368.476665,0
+M.US,D,20201124,000000,10.5666,10.7297,10.1742,10.3948,60497607.084051,0
+M.US,D,20201125,000000,10.0737,10.9064,9.89596,10.5286,56814044.59028,0
+M.US,D,20201127,000000,10.2319,10.4515,10.1175,10.3851,25497284.463856,0
+M.US,D,20201130,000000,10.1928,10.3178,9.52399,9.77197,54533676.544345,0
+M.US,D,20201201,000000,9.78173,10.2611,9.78173,9.95454,35871229.821977,0
+M.US,D,20201202,000000,9.86763,10.595,9.67239,10.4905,28160699.556119,0
+M.US,D,20201203,000000,10.5383,11.1027,10.5092,10.7482,32757999.52765,0
+M.US,D,20201204,000000,10.9113,11.256,10.8254,11.2179,24415890.669044,0
+M.US,D,20201207,000000,11.2755,11.711,10.9874,11.1701,32774353.818269,0
+M.US,D,20201208,000000,11.0548,11.4902,10.9737,11.0256,25144780.722235,0
+M.US,D,20201209,000000,11.2657,11.3136,10.8635,11.1701,25277030.568556,0
+M.US,D,20201210,000000,10.882,11.2852,10.7679,11.1984,23429400.309546,0
+M.US,D,20201211,000000,11.0451,11.1076,10.4709,10.6048,26288707.375497,0
+M.US,D,20201214,000000,10.7385,10.9309,9.88721,9.88721,27410935.171945,0
+M.US,D,20201215,000000,9.98382,10.3079,9.86763,10.2806,19441256.949429,0
+M.US,D,20201216,000000,10.3275,10.5003,9.76222,9.84029,23831129.77968,0
+M.US,D,20201217,000000,9.86763,10.0347,9.64993,9.9741,17630305.286718,0
+M.US,D,20201218,000000,10.3851,10.4329,9.88721,9.98382,25700814.312231,0
+M.US,D,20201221,000000,9.86763,10.2416,9.78173,10.0121,21658701.895495,0
+M.US,D,20201222,000000,10.1175,10.2221,9.6431,9.6968,19607476.235746,0
+M.US,D,20201223,000000,9.85887,10.7151,9.81103,10.6536,26629286.732363,0
+M.US,D,20201224,000000,10.634,10.6965,10.1928,10.2904,12877962.706973,0
+M.US,D,20201228,000000,10.3373,11.5215,10.2816,11.1603,40098656.723878,0
+M.US,D,20201229,000000,11.2374,11.2852,10.5092,11.0167,31832130.765485,0
+M.US,D,20201230,000000,11.0167,11.5869,10.9601,11.5137,34891058.095837,0
+M.US,D,20201231,000000,11.4756,11.5821,10.682,10.7679,34838420.571618,0
+M.US,D,20210104,000000,10.844,11.0939,10.595,10.7385,33091159.176288,0
+M.US,D,20210105,000000,10.7102,11.1027,10.682,10.9016,19629229.378113,0
+M.US,D,20210106,000000,11.007,12.3661,11.007,11.9736,46898212.953831,0
+M.US,D,20210107,000000,12.1659,12.5193,11.5723,11.6768,40857507.280289,0
+M.US,D,20210108,000000,11.7735,12.1464,11.4288,11.7549,24427399.205989,0
+M.US,D,20210111,000000,11.5821,12.1269,11.4659,12.0224,14805561.729063,0
+M.US,D,20210112,000000,12.0497,12.5242,11.916,12.4148,21421243.577353,0
+M.US,D,20210113,000000,12.3377,12.7117,12.1366,12.6248,23280534.987404,0
+M.US,D,20210114,000000,12.5193,13.3667,12.4618,13.2653,28135726.153859,0
+M.US,D,20210115,000000,13.19,13.2467,12.3855,12.452,24244347.301646,0
+M.US,D,20210119,000000,12.6336,12.7966,12.0419,12.0497,20930286.07269,0
+M.US,D,20210120,000000,12.1366,12.3377,11.7909,11.8105,11989323.590666,0
+M.US,D,20210121,000000,11.8301,12.2323,11.7353,11.7909,15402231.639348,0
+M.US,D,20210122,000000,11.6768,12.3564,11.4855,12.328,19989736.653703,0
+M.US,D,20210125,000000,12.4715,15.0655,12.3758,13.6674,71796324.226494,0
+M.US,D,20210126,000000,14.0668,15.1993,13.6109,15.1602,39395746.916292,0
+M.US,D,20210127,000000,16.1757,21.3443,16.0321,16.9704,83225140.278305,0
+M.US,D,20210128,000000,16.9801,18.6643,14.8352,14.9025,62634077.447946,0
+M.US,D,20210129,000000,16.1181,16.1562,14.3949,14.3949,27872182.091776,0
+M.US,D,20210201,000000,14.6447,14.6545,13.7544,14.0795,20713394.808824,0
+M.US,D,20210202,000000,14.0415,14.0415,12.9792,13.1129,26425202.761658,0
+M.US,D,20210203,000000,13.275,14.2806,13.19,14.1176,22153419.4428,0
+M.US,D,20210204,000000,14.0033,14.9797,13.9643,14.5296,21400793.288224,0
+M.US,D,20210205,000000,14.7014,14.8176,14.1342,14.4241,12692882.776361,0
+M.US,D,20210208,000000,14.6447,15.0851,14.5677,14.8547,14188411.826237,0
+M.US,D,20210209,000000,14.6253,14.8459,14.2513,14.6253,12202044.085358,0
+M.US,D,20210210,000000,14.7785,15.0655,14.4144,14.6731,11849082.501444,0
+M.US,D,20210211,000000,14.7111,15.0655,14.3763,14.5579,10011730.648294,0
+M.US,D,20210212,000000,14.4534,14.511,14.0892,14.2416,10518001.799794,0
+M.US,D,20210216,000000,14.3763,14.6253,14.1566,14.4339,13031562.138919,0
+M.US,D,20210217,000000,14.3949,14.4856,14.0415,14.0698,12487980.425359,0
+M.US,D,20210218,000000,13.9546,13.9546,13.3531,13.7065,17002345.389328,0
+M.US,D,20210219,000000,13.7837,14.3294,13.7544,14.3294,12856367.299982,0
+M.US,D,20210222,000000,14.5677,15.0461,14.5013,14.6253,19186281.810459,0
+M.US,D,20210223,000000,14.6545,15.3722,13.1412,15.1993,29382397.944006,0
+M.US,D,20210224,000000,15.3722,15.4005,14.5013,14.6447,19788567.714697,0
+M.US,D,20210225,000000,14.6447,15.6309,14.5198,15.0461,27186108.999241,0
+M.US,D,20210226,000000,14.883,15.2666,14.4436,14.5579,21571779.460527,0
+M.US,D,20210301,000000,14.9221,15.4766,14.6017,14.6644,18320898.419619,0
+M.US,D,20210302,000000,14.7785,15.0655,14.5774,14.5774,14079665.575258,0
+M.US,D,20210303,000000,14.7785,15.4072,14.6545,15.1799,18644223.165112,0
+M.US,D,20210304,000000,15.0168,15.295,14.0512,14.4915,23978393.165922,0
+M.US,D,20210305,000000,14.7111,15.0071,13.7154,14.4719,19570887.773948,0
+M.US,D,20210308,000000,14.7395,15.8984,14.5383,15.7939,26732704.805236,0
+M.US,D,20210309,000000,15.621,16.6443,15.1993,16.3768,25200063.898905,0
+M.US,D,20210310,000000,16.3094,16.7546,15.7256,16.2235,19390367.829673,0
+M.US,D,20210311,000000,16.3962,16.4432,15.8993,16.3191,15470543.348408,0
+M.US,D,20210312,000000,16.3388,18.0239,16.2733,17.9272,28246549.595379,0
+M.US,D,20210315,000000,17.8129,20.1962,17.726,19.87,44072410.315791,0
+M.US,D,20210316,000000,19.297,20.0379,19.1143,19.2677,26437050.327237,0
+M.US,D,20210317,000000,18.9903,19.2872,18.264,18.8556,18618258.283343,0
+M.US,D,20210318,000000,18.6925,19.0235,17.7934,17.9173,18798594.885849,0
+M.US,D,20210319,000000,17.9272,18.1039,17.4108,17.9076,15263553.564308,0
+M.US,D,20210322,000000,18.0414,18.0999,17.0182,17.0182,16831758.676744,0
+M.US,D,20210323,000000,16.7312,16.9801,15.3136,15.4015,25614846.483567,0
+M.US,D,20210324,000000,15.7451,16.5106,14.5872,14.6057,24548383.263965,0
+M.US,D,20210325,000000,14.3567,15.8213,14.1273,15.7256,28760406.384527,0
+M.US,D,20210326,000000,15.9374,16.3289,15.338,15.7158,20610743.903464,0
+M.US,D,20210329,000000,15.4483,15.9247,15.0558,15.1896,16477102.973917,0
+M.US,D,20210330,000000,15.3048,15.8886,15.0655,15.8593,14483468.138912,0
+M.US,D,20210331,000000,15.9471,16.3241,15.2433,15.4962,20435906.529762,0
+M.US,D,20210401,000000,15.6016,15.6113,14.7638,15.0461,16933990.661528,0
+M.US,D,20210405,000000,15.2755,15.4288,14.7981,15.1145,13009292.771683,0
+M.US,D,20210406,000000,14.9514,15.706,14.9025,15.4288,14261957.481879,0
+M.US,D,20210407,000000,15.3136,15.5967,15.0265,15.2853,13950413.725344,0
+M.US,D,20210408,000000,15.1329,15.4863,14.7591,15.4766,12192393.548237,0
+M.US,D,20210409,000000,15.419,16.0321,15.1145,16.0127,14893172.463855,0
+M.US,D,20210412,000000,15.8125,16.367,15.6972,16.3289,15014528.326646,0
+M.US,D,20210413,000000,16.3094,16.3572,15.1466,15.918,19269373.529141,0
+M.US,D,20210414,000000,16.0614,16.616,15.9647,16.0898,20369809.261506,0
+M.US,D,20210415,000000,16.3289,16.3962,15.6631,16.0224,14127351.847469,0
+M.US,D,20210416,000000,16.0028,16.2235,15.7011,16.0614,10003610.349175,0
+M.US,D,20210419,000000,16.1854,16.3572,15.8408,16.081,11774828.060863,0
+M.US,D,20210420,000000,15.8213,15.8603,14.8927,15.3136,16408480.915381,0
+M.US,D,20210421,000000,15.2666,16.0127,15.1046,15.955,11912139.778809,0
+M.US,D,20210422,000000,16.0995,16.5876,15.9599,16.1757,15180541.737569,0
+M.US,D,20210423,000000,16.2723,16.326,15.8837,16.1952,9012043.7784726,0
+M.US,D,20210426,000000,16.2723,16.616,15.6309,15.7549,12635231.520533,0
+M.US,D,20210427,000000,15.7939,16.8171,15.7939,16.6833,19103229.013491,0
+M.US,D,20210428,000000,16.5008,16.7585,16.2528,16.3768,14616550.705109,0
+M.US,D,20210429,000000,16.5593,16.7507,15.831,16.0614,12875181.852771,0
+M.US,D,20210430,000000,16.0127,16.1757,15.7451,15.869,10234289.118898,0
+M.US,D,20210503,000000,15.955,17.2291,15.8125,17.1432,20617148.574301,0
+M.US,D,20210504,000000,16.9509,16.9801,16.243,16.9607,12152447.576285,0
+M.US,D,20210505,000000,17.0758,17.4108,16.5496,16.6638,9856776.1260687,0
+M.US,D,20210506,000000,16.7585,16.8933,16.2381,16.5876,7655097.5478566,0
+M.US,D,20210507,000000,16.6443,17.0846,16.4646,16.9216,8377052.3657625,0
+M.US,D,20210510,000000,17.1139,17.7544,16.7781,16.7976,17706227.215565,0
+M.US,D,20210511,000000,16.4626,16.7507,15.9257,16.5106,15013623.908872,0
+M.US,D,20210512,000000,16.3962,16.4909,15.6524,15.6874,15871925.595863,0
+M.US,D,20210513,000000,15.7549,16.3289,14.883,15.1799,16834486.26965,0
+M.US,D,20210514,000000,15.5626,17.4672,15.5253,17.3043,30709421.568863,0
+M.US,D,20210517,000000,17.2867,18.4641,17.2291,18.3391,30616819.636088,0
+M.US,D,20210518,000000,18.6077,18.8078,17.7358,18.2717,38925698.567307,0
+M.US,D,20210519,000000,17.8793,18.1673,17.2047,17.975,27611570.473736,0
+M.US,D,20210520,000000,17.7739,18.1771,16.9899,17.277,26639413.54838,0
+M.US,D,20210521,000000,17.4575,17.6059,17.1139,17.4205,15417312.780143,0
+M.US,D,20210524,000000,17.689,17.689,17.1334,17.1432,12949869.55351,0
+M.US,D,20210525,000000,17.2095,17.9467,17.1803,17.19,12409911.656585,0
+M.US,D,20210526,000000,17.2477,17.9564,17.19,17.6401,15531982.301782,0
+M.US,D,20210527,000000,17.689,18.1635,17.5356,18.0609,13587025.218495,0
+M.US,D,20210528,000000,18.0707,18.2337,17.4205,17.4966,12054649.594388,0
+M.US,D,20210601,000000,17.6303,18.1088,17.6011,17.7075,12686138.052635,0
+M.US,D,20210602,000000,17.9173,18.1195,17.1432,18.1088,19206209.729184,0
+M.US,D,20210603,000000,18.0609,18.0892,17.4341,17.5356,13882632.580731,0
+M.US,D,20210604,000000,17.5826,17.6401,16.8933,17.1705,17797036.70088,0
+M.US,D,20210607,000000,17.2291,17.9173,17.1705,17.8413,13351108.405168,0
+M.US,D,20210608,000000,17.8129,18.0902,17.2954,17.8793,15870461.93448,0
+M.US,D,20210609,000000,17.975,19.5058,17.8129,18.7609,30743227.127947,0
+M.US,D,20210610,000000,18.8556,19.3526,18.1009,18.1186,12461583.307688,0
+M.US,D,20210611,000000,18.2717,18.6643,17.9662,18.6261,10550342.67324,0
+M.US,D,20210614,000000,18.7785,18.8459,17.8793,17.9847,13684785.30293,0
+M.US,D,20210615,000000,17.9076,18.1186,17.1578,17.6498,14772078.810521,0
+M.US,D,20210616,000000,17.4575,17.9799,17.0681,17.8413,14935437.350693,0
+M.US,D,20210617,000000,17.8413,17.9516,17.0661,17.3531,26007780.670081,0
+M.US,D,20210618,000000,17.3628,17.5454,16.903,16.9607,16335004.909126,0
+M.US,D,20210621,000000,16.9997,17.5552,16.9899,17.4009,11202314.196798,0
+M.US,D,20210622,000000,17.4575,17.9564,17.1803,17.851,12172670.480649,0
+M.US,D,20210623,000000,17.7739,18.1957,17.6548,17.975,9624580.4336671,0
+M.US,D,20210624,000000,18.0609,18.9806,17.9076,18.6174,18641427.971331,0
+M.US,D,20210625,000000,18.7698,19.4405,18.7024,18.7785,19513187.353848,0
+M.US,D,20210628,000000,18.7785,18.7882,18.0999,18.4251,11632552.799837,0
+M.US,D,20210629,000000,18.5686,18.5881,18.0239,18.0239,8552872.0006712,0
+M.US,D,20210630,000000,18.0414,18.3294,17.8793,18.1478,8995327.9255941,0
+M.US,D,20210701,000000,18.4251,18.5393,17.9076,18.0239,8824314.098388,0
+M.US,D,20210702,000000,18.0043,18.0043,17.6695,17.8226,5900089.7067364,0
+M.US,D,20210706,000000,17.8129,17.851,17.1041,17.4771,10764686.613202,0
+M.US,D,20210707,000000,17.2291,17.3902,16.3143,16.4345,17769680.879883,0
+M.US,D,20210708,000000,16.0224,16.7214,15.7939,16.7214,16054815.667806,0
+M.US,D,20210709,000000,16.8561,17.9076,16.8561,17.8706,15810859.47156,0
+M.US,D,20210712,000000,17.6978,18.3587,17.4488,18.2817,13545292.944617,0
+M.US,D,20210713,000000,18.1859,18.3811,17.6401,17.7544,10457772.492392,0
+M.US,D,20210714,000000,17.9173,18.2717,17.2574,17.277,9556295.3552539,0
+M.US,D,20210715,000000,17.2291,17.2671,16.4362,16.8073,12476006.87633,0
+M.US,D,20210716,000000,17.0368,17.2291,16.0127,16.2147,13555835.608445,0
+M.US,D,20210719,000000,15.621,15.8213,15.0108,15.419,18207097.466806,0
+M.US,D,20210720,000000,15.4679,16.2577,15.2666,16.1365,14734727.278235,0
+M.US,D,20210721,000000,16.3572,17.0661,16.3572,16.8269,14860333.802143,0
+M.US,D,20210722,000000,16.7878,16.7976,16.0995,16.2332,14280560.01374,0
+M.US,D,20210723,000000,16.2528,16.3865,15.706,15.9471,12628202.053724,0
+M.US,D,20210726,000000,16.0321,16.8269,16.0107,16.7029,13155082.253985,0
+M.US,D,20210727,000000,16.4909,16.5496,15.8867,16.3094,13858562.57199,0
+M.US,D,20210728,000000,16.3388,16.5779,15.918,16.0127,9969932.8220525,0
+M.US,D,20210729,000000,16.1659,16.4626,15.9081,15.918,10368738.042188,0
+M.US,D,20210730,000000,15.9081,16.7986,15.8125,16.2723,17257406.565776,0
+M.US,D,20210802,000000,16.4529,16.8073,16.081,16.3485,12821273.227238,0
+M.US,D,20210803,000000,16.4822,16.6355,15.7011,16.5496,10931970.101181,0
+M.US,D,20210804,000000,16.4061,16.6345,15.9364,16.0127,15689331.533813,0
+M.US,D,20210805,000000,16.1278,16.7781,16.1141,16.7214,11010929.972407,0
+M.US,D,20210806,000000,17.1334,17.7836,17.0699,17.7642,17869659.502145,0
+M.US,D,20210809,000000,17.7446,18.1576,17.3628,18.0336,9822006.7423792,0
+M.US,D,20210810,000000,17.9945,18.7561,17.8979,18.511,12040809.851491,0
+M.US,D,20210811,000000,18.4153,19.0285,18.2914,18.9611,10763349.959525,0
+M.US,D,20210812,000000,19.4307,19.4961,18.1136,18.4729,15312680.964275,0
+M.US,D,20210813,000000,18.3763,18.4348,17.9173,18.1088,8556443.580266,0
+M.US,D,20210816,000000,18.0902,18.308,17.689,18.0999,11910342.210071,0
+M.US,D,20210817,000000,17.6401,17.9233,17.0797,17.4869,15480518.574584,0
+M.US,D,20210818,000000,17.3628,17.9173,16.9704,17.2954,18404121.243031,0
+M.US,D,20210819,000000,18.4153,21.2398,17.9847,20.6834,144963223.42983,0
+M.US,D,20210820,000000,20.7614,21.6607,20.1102,21.4302,59788339.721391,0
+M.US,D,20210823,000000,21.889,22.0961,21.0435,21.517,29618122.197264,0
+M.US,D,20210824,000000,21.6704,22.676,21.5366,22.4739,24170343.803709,0
+M.US,D,20210825,000000,22.1966,22.7414,21.3735,22.5783,23958082.175568,0
+M.US,D,20210826,000000,22.3206,22.4152,21.4692,21.5737,20499648.00993,0
+M.US,D,20210827,000000,21.5453,22.1966,21.478,22.0043,14843669.16205,0
+M.US,D,20210830,000000,22.0434,22.1292,21.4879,21.4976,13173834.327177,0
+M.US,D,20210831,000000,21.641,22.1673,21.0952,21.4302,15482663.366001,0
+M.US,D,20210901,000000,21.517,21.7846,21.2213,21.5737,12573383.889138,0
+M.US,D,20210902,000000,21.4976,22.0716,21.4399,21.6801,14235600.310179,0
+M.US,D,20210903,000000,21.5453,21.7553,20.6736,20.7898,14905148.061396,0
+M.US,D,20210907,000000,21.0094,21.3345,20.7321,20.9898,14210806.152666,0
+M.US,D,20210908,000000,20.8659,20.9606,20.1376,20.3202,12953567.116553,0
+M.US,D,20210909,000000,20.4158,20.9421,20.1102,20.7126,21621944.431509,0
+M.US,D,20210910,000000,20.9323,21.0671,19.7314,19.7558,19307919.343564,0
+M.US,D,20210913,000000,19.9189,20.4412,19.5927,20.1863,13202278.931974,0
+M.US,D,20210914,000000,20.1962,20.3885,19.6454,20.1669,13221458.11979,0
+M.US,D,20210915,000000,20.0418,20.6013,19.9638,20.5427,10953638.230327,0
+M.US,D,20210916,000000,20.5233,21.6714,20.5233,21.3238,18269927.359407,0
+M.US,D,20210917,000000,21.2086,21.5122,20.8854,21.1402,16482052.177417,0
+M.US,D,20210920,000000,20.4851,21.1891,20.2918,20.7936,17003430.076105,0
+M.US,D,20210921,000000,20.822,21.2086,20.572,20.822,12301132.629425,0
+M.US,D,20210922,000000,21.0055,22.1332,20.9714,21.8158,13871540.915852,0
+M.US,D,20210923,000000,22.0375,22.8653,21.9701,22.3362,16172049.925697,0
+M.US,D,20210924,000000,22.2591,23.1983,22.0179,22.8479,15747662.89542,0
+M.US,D,20210927,000000,23.0489,24.2547,23.0391,23.4443,21243195.16206,0
+M.US,D,20210928,000000,23.9657,24.5486,23.6855,24.2059,20931641.162969,0
+M.US,D,20210929,000000,24.2927,24.5437,23.7822,23.8115,12761774.214143,0
+M.US,D,20210930,000000,23.1368,23.1368,21.5269,21.7866,30688477.588491,0
+M.US,D,20211001,000000,21.8343,22.3118,21.4097,22.0658,15812241.192487,0
+M.US,D,20211004,000000,22.0081,22.5383,21.9408,22.0658,11933524.189127,0
+M.US,D,20211005,000000,22.1624,22.2298,21.314,21.4976,13042857.63068,0
+M.US,D,20211006,000000,21.2652,22.3362,20.5046,21.7475,28050115.790431,0
+M.US,D,20211007,000000,22.0081,22.3128,21.5366,21.7192,12942649.575143,0
+M.US,D,20211008,000000,21.7279,21.9984,21.5453,21.9507,11000692.536775,0
+M.US,D,20211011,000000,21.9788,22.3508,21.3238,21.4097,12261797.113865,0
+M.US,D,20211012,000000,21.5269,21.9604,21.2466,21.9604,11959381.524049,0
+M.US,D,20211013,000000,22.0277,22.0658,21.4097,21.6616,12930440.447305,0
+M.US,D,20211014,000000,21.854,22.7404,21.6372,22.2776,19226374.250974,0
+M.US,D,20211015,000000,22.635,23.4258,22.4807,23.174,17661410.907801,0
+M.US,D,20211018,000000,23.252,27.3867,23.213,27.2334,51043731.152371,0
+M.US,D,20211019,000000,26.7805,26.8185,25.4497,25.5659,32925972.339708,0
+M.US,D,20211020,000000,25.5561,26.2493,25.2564,25.4019,17581205.541655,0
+M.US,D,20211021,000000,25.6908,26.259,25.0445,25.3247,13000600.937889,0
+M.US,D,20211022,000000,25.4399,25.7768,25.0933,25.6324,12109235.252933,0
+M.US,D,20211025,000000,25.7582,26.4905,25.7582,25.8646,10966083.961229,0
+M.US,D,20211026,000000,26.0755,26.1439,25.1022,25.3433,11168603.893492,0
+M.US,D,20211027,000000,25.4204,25.4497,24.573,24.6491,13500971.352353,0
+M.US,D,20211028,000000,24.8034,25.479,24.8034,25.3433,8694982.3565305,0
+M.US,D,20211029,000000,25.1509,25.6518,24.9196,25.517,10039418.328136,0
+M.US,D,20211101,000000,25.9124,27.5009,25.6567,27.3965,18342437.492547,0
+M.US,D,20211102,000000,27.0205,27.6952,26.4622,27.5995,13025744.366592,0
+M.US,D,20211103,000000,27.9569,30.6067,27.7636,29.4595,34059359.401911,0
+M.US,D,20211104,000000,29.9612,30.5968,29.2954,29.6332,17728949.303815,0
+M.US,D,20211105,000000,30.1448,30.7325,29.5844,30.2122,10423694.481293,0
+M.US,D,20211108,000000,30.5012,30.8097,29.8558,30.096,10702673.052385,0
+M.US,D,20211109,000000,30.0286,30.424,29.1704,29.5082,10618911.47048,0
+M.US,D,20211110,000000,29.3248,29.6625,28.5925,28.7467,8923853.3149589,0
+M.US,D,20211111,000000,29.0259,30.3274,28.9781,29.7777,12238006.726928,0
+M.US,D,20211112,000000,29.6821,29.932,29.0259,29.3638,13153718.96966,0
+M.US,D,20211115,000000,29.8841,30.3274,29.3149,29.932,11899121.488976,0
+M.US,D,20211116,000000,30.0091,31.3017,29.6138,31.1279,19052989.271844,0
+M.US,D,20211117,000000,30.5784,30.9542,29.3149,29.7299,18364246.968978,0
+M.US,D,20211118,000000,33.7113,36.5837,32.2166,36.0242,94180044.488665,0
+M.US,D,20211119,000000,35.8231,36.3523,33.3549,33.4603,29188772.648164,0
+M.US,D,20211122,000000,33.8363,34.5588,32.1112,32.5544,22587666.982615,0
+M.US,D,20211123,000000,32.2947,32.5641,31.494,32.4196,12245007.514576,0
+M.US,D,20211124,000000,31.417,31.5224,29.9612,30.9835,19069984.746527,0
+M.US,D,20211126,000000,29.3248,29.6722,28.5495,29.3833,15357041.478256,0
+M.US,D,20211129,000000,29.9417,30.1058,27.9842,28.6794,18761074.351373,0
+M.US,D,20211130,000000,28.5251,28.6403,26.7316,27.4746,20878118.681832,0
+M.US,D,20211201,000000,28.1395,28.4597,26.0091,26.2024,18090855.71268,0
+M.US,D,20211202,000000,26.5774,27.1172,25.7006,26.7023,19356535.639942,0
+M.US,D,20211203,000000,26.8664,27.1172,25.1706,25.8354,19862088.788203,0
+M.US,D,20211206,000000,26.1829,27.1465,25.8744,26.1536,21509176.952688,0
+M.US,D,20211207,000000,26.548,27.3086,26.2493,26.8283,16600105.839859,0
+M.US,D,20211208,000000,26.8761,27.1661,26.1536,26.3567,15319872.263483,0
+M.US,D,20211209,000000,26.3469,26.8185,25.806,25.8158,13910272.120555,0
+M.US,D,20211210,000000,25.6469,25.9603,24.7369,25.768,17997385.211079,0
+M.US,D,20211213,000000,25.6421,25.7485,23.5117,24.0516,21238655.660837,0
+M.US,D,20211214,000000,24.0419,25.2447,23.9354,25.0025,16683091.035951,0
+M.US,D,20211215,000000,24.2947,24.6725,23.5576,24.2557,18096858.875285,0
+M.US,D,20211216,000000,24.5075,24.5857,23.4121,23.5381,14483350.349506,0
+M.US,D,20211217,000000,23.4697,24.2947,22.8879,23.8095,73790520.353618,0
+M.US,D,20211220,000000,23.2471,23.499,22.2679,22.8586,16969653.19618,0
+M.US,D,20211221,000000,23.0724,24.2068,23.0431,24.0906,15739985.074761,0
+M.US,D,20211222,000000,24.0224,24.4305,23.5771,24.1199,11328788.265277,0
+M.US,D,20211223,000000,24.3426,24.5857,23.9354,24.3816,10106670.956812,0
+M.US,D,20211227,000000,24.2947,25.3364,24.2654,25.0319,14483750.833482,0
+M.US,D,20211228,000000,24.8571,25.9525,24.7595,25.2642,16905003.201214,0
+M.US,D,20211229,000000,25.2447,26.5246,24.944,26.1663,14637543.849753,0
+M.US,D,20211230,000000,25.9232,26.4476,25.8364,26.0305,13244433.199197,0
+M.US,D,20211231,000000,25.9721,26.3694,25.3179,25.3901,9992955.0172211,0
+M.US,D,20220103,000000,26.0405,27.6601,25.8364,26.554,18241255.369847,0
+M.US,D,20220104,000000,26.554,27.3975,26.554,27.2423,10890162.032382,0
+M.US,D,20220105,000000,27.2423,27.4659,25.6157,25.6421,12376434.883578,0
+M.US,D,20220106,000000,25.8656,26.2288,24.818,25.933,11474978.231554,0
+M.US,D,20220107,000000,25.7397,26.1272,25.2096,25.565,10695097.657295,0
+M.US,D,20220110,000000,25.478,25.5258,23.8769,24.7887,12744372.109952,0
+M.US,D,20220111,000000,24.8766,26.0979,24.7068,25.9232,10409533.122108,0
+M.US,D,20220112,000000,26.1859,26.5423,25.2887,25.8168,8451978.7180766,0
+M.US,D,20220113,000000,26.0405,26.9611,25.8559,26.0305,9227990.6785908,0
+M.US,D,20220114,000000,25.6324,25.7778,24.6578,25.2642,12498586.593041,0
+M.US,D,20220118,000000,25.0221,25.2153,24.45,24.4597,13470075.703686,0
+M.US,D,20220119,000000,24.4783,25.2056,24.3231,24.5075,11971909.195408,0
+M.US,D,20220120,000000,24.5564,24.9928,23.0431,23.1114,11162106.015389,0
+M.US,D,20220121,000000,22.966,23.0958,21.8842,22.2484,15259432.983663,0
+M.US,D,20220124,000000,23.868,26.3889,23.0919,26.2532,43318293.869184,0
+M.US,D,20220125,000000,25.6234,27.0879,25.5454,26.0405,21577987.47427,0
+M.US,D,20220126,000000,26.4182,26.6506,25.0895,25.2252,13918052.366784,0
+M.US,D,20220127,000000,25.4868,26.3792,24.7115,24.8961,13041294.616495,0
+M.US,D,20220128,000000,24.8961,24.9635,23.8632,24.6725,10432268.525684,0
+M.US,D,20220131,000000,24.488,24.8961,24.0906,24.8279,10336582.559022,0
+M.US,D,20220201,000000,25.1089,25.6811,24.6004,25.4096,7885557.1268619,0
+M.US,D,20220202,000000,25.4096,25.4683,23.9354,24.5271,11489058.674539,0
+M.US,D,20220203,000000,24.2947,25.1773,24.1776,24.3142,9492070.4264002,0
+M.US,D,20220204,000000,24.3718,24.8473,23.955,24.5759,9809076.538535,0
+M.US,D,20220207,000000,24.6335,25.1626,24.3181,24.8082,8739204.5959931,0
+M.US,D,20220208,000000,25.1676,26.1663,24.8376,25.5454,10565279.393984,0
+M.US,D,20220209,000000,25.7592,26.4084,25.5063,26.2825,9637476.8370735,0
+M.US,D,20220210,000000,26.0785,26.835,25.5747,25.7875,9307109.3094486,0
+M.US,D,20220211,000000,25.7298,25.8949,24.5564,24.6921,9149021.5890641,0
+M.US,D,20220214,000000,24.7409,24.8279,23.5674,23.7412,10163095.154322,0
+M.US,D,20220215,000000,23.9842,24.7115,23.9842,24.6628,8295891.3690568,0
+M.US,D,20220216,000000,25.7778,26.1272,24.6335,25.3227,22536590.424067,0
+M.US,D,20220217,000000,25.0025,25.7006,24.2557,24.4402,13174986.61483,0
+M.US,D,20220218,000000,24.3524,25.7055,24.2751,24.9245,22484494.731107,0
+M.US,D,20220222,000000,25.6117,27.3594,23.4502,23.6835,53654835.457979,0
+M.US,D,20220223,000000,23.4024,23.5674,22.2581,22.4416,22398303.614702,0
+M.US,D,20220224,000000,22.0735,24.5222,21.7533,24.3914,21460743.998079,0
+M.US,D,20220225,000000,24.3914,25.6137,24.3231,25.565,16098335.267866,0
+M.US,D,20220228,000000,25.1676,25.4096,24.4705,25.1383,13164689.772367,0
+M.US,D,20220301,000000,25.2056,25.5932,23.5859,23.7899,11481793.628923,0
+M.US,D,20220302,000000,24.0321,25.6284,23.8193,25.3999,13235054.089833,0
+M.US,D,20220303,000000,25.3706,25.4273,24.4597,25.2447,10822166.81833,0
+M.US,D,20220304,000000,24.8473,24.9635,23.6591,24.0516,12411464.428213,0
+M.US,D,20220307,000000,23.9257,24.0419,20.7546,20.7741,23185748.317241,0
+M.US,D,20220308,000000,20.9869,23.2374,20.861,22.4612,15723611.323282,0
+M.US,D,20220309,000000,23.2764,23.873,22.9854,23.4317,12162826.359202,0
+M.US,D,20220310,000000,23.3047,24.0711,23.1456,24.0135,13360805.033795,0
+M.US,D,20220311,000000,24.246,24.449,22.8879,22.927,12951245.128902,0
+M.US,D,20220314,000000,22.8947,23.6269,22.7579,23.2267,11257448.856392,0
+M.US,D,20220315,000000,23.1583,24.3006,23.1388,24.2713,11843480.847069,0
+M.US,D,20220316,000000,24.6131,26.4876,24.5058,26.1556,18347800.495346,0
+M.US,D,20220317,000000,26.1263,26.878,25.9213,26.7023,11081192.88856,0
+M.US,D,20220318,000000,26.507,27.0148,26.0222,26.9854,16750884.471632,0
+M.US,D,20220321,000000,26.9464,27.2198,25.8261,26.1459,10454587.057192,0
+M.US,D,20220322,000000,26.6047,27.3955,26.1653,26.263,9655330.6380248,0
+M.US,D,20220323,000000,25.9994,26.0775,25.0816,25.1206,10427143.150205,0
+M.US,D,20220324,000000,25.0426,26.0238,24.9059,25.726,8543784.8041799,0
+M.US,D,20220325,000000,25.7748,26.3297,25.3843,25.5697,8389508.3392218,0
+M.US,D,20220328,000000,25.1793,25.2769,24.3884,24.9742,13975948.419722,0
+M.US,D,20220329,000000,25.4136,26.0335,24.9889,25.9701,12258929.19793,0
+M.US,D,20220330,000000,25.7358,25.975,24.8571,24.9645,10148048.838221,0
+M.US,D,20220331,000000,24.945,24.9547,23.666,23.7832,15477588.179051,0
+M.US,D,20220401,000000,23.9198,24.1639,23.1924,23.666,16730027.552995,0
+M.US,D,20220404,000000,23.7245,24.4665,23.5488,23.9882,10978777.562008,0
+M.US,D,20220405,000000,24.3397,24.945,23.9979,24.1053,15108464.864587,0
+M.US,D,20220406,000000,23.7636,23.8222,23.0314,23.3633,11916684.401311,0
+M.US,D,20220407,000000,23.1778,23.1973,21.8403,22.6115,19916505.444558,0
+M.US,D,20220408,000000,22.631,23.3633,22.2112,23.168,12550128.163672,0
+M.US,D,20220411,000000,23.3242,24.6618,23.2754,23.8906,14248828.57243,0
+M.US,D,20220412,000000,24.3397,25.0035,24.1257,24.1541,13369280.749639,0
+M.US,D,20220413,000000,24.0662,25.311,23.9589,25.2086,11142263.109885,0
+M.US,D,20220414,000000,25.3062,26.0872,25.1402,25.189,12284010.147037,0
+M.US,D,20220418,000000,25.0523,25.4653,24.466,25.0426,13026168.40845,0
+M.US,D,20220419,000000,25.1305,26.468,25.1109,26.1751,11341939.70835,0
+M.US,D,20220420,000000,26.3996,26.6534,25.7748,25.8139,9629409.7992505,0
+M.US,D,20220421,000000,26.3606,26.5363,24.9693,25.15,11145801.913297,0
+M.US,D,20220422,000000,24.3006,24.6814,23.6758,23.6952,13267995.177115,0
+M.US,D,20220425,000000,23.4415,24.6568,23.0314,24.4178,13869025.343875,0
+M.US,D,20220426,000000,24.0174,24.3445,23.6855,23.7539,12543511.471907,0
+M.US,D,20220427,000000,23.9198,24.5544,23.7832,24.0662,13903203.732031,0
+M.US,D,20220428,000000,24.4373,25.2086,23.9003,25.1206,10352995.232216,0
+M.US,D,20220429,000000,24.9645,25.1597,23.5293,23.5976,10406388.657137,0
+M.US,D,20220502,000000,23.7832,24.2713,23.168,24.2517,10838732.105622,0
+M.US,D,20220503,000000,24.3054,24.5934,23.6465,23.6952,7593569.4842376,0
+M.US,D,20220504,000000,23.6562,24.7789,23.1827,24.7595,10047420.83785,0
+M.US,D,20220505,000000,24.242,24.3201,22.9727,23.2559,11441891.699965,0
+M.US,D,20220506,000000,22.9434,23.3242,21.9477,22.5725,12958500.956218,0
+M.US,D,20220509,000000,21.8013,22.6994,21.7134,21.85,11540128.063297,0
+M.US,D,20220510,000000,22.0745,22.2601,21.1666,21.7524,12502432.673161,0
+M.US,D,20220511,000000,22.0745,22.0745,19.7998,19.8095,18268685.96151,0
+M.US,D,20220512,000000,20.0438,21.5376,19.6044,20.6979,18374070.60531,0
+M.US,D,20220513,000000,21.1569,21.7563,20.9224,21.0398,11235526.711837,0
+M.US,D,20220516,000000,20.8053,20.8932,20.0682,20.4246,11954537.818886,0
+M.US,D,20220517,000000,20.1806,20.9958,20.0585,20.7956,13023525.828766,0
+M.US,D,20220518,000000,19.1846,19.458,18.1986,18.5794,29004492.661246,0
+M.US,D,20220519,000000,18.0912,19.3164,18.033,18.9016,19234857.136608,0
+M.US,D,20220520,000000,18.8918,19.1066,17.0856,17.7299,23553564.681443,0
+M.US,D,20220523,000000,17.7983,18.1059,17.0856,17.935,16825400.097414,0
+M.US,D,20220524,000000,17.3688,17.3881,16.5486,17.193,21353463.456995,0
+M.US,D,20220525,000000,17.232,18.9455,17.1441,18.7551,27897276.356208,0
+M.US,D,20220526,000000,21.5279,22.4456,20.6198,22.3772,49493680.972059,0
+M.US,D,20220527,000000,22.2112,23.0313,21.9281,22.885,21683827.911853,0
+M.US,D,20220531,000000,22.8263,23.4024,22.2991,23.0899,16414976.744974,0
+M.US,D,20220601,000000,23.2657,23.3828,22.2406,22.7776,14595796.212041,0
+M.US,D,20220602,000000,23.0411,23.4609,22.8166,23.2461,10275170.236297,0
+M.US,D,20220603,000000,23.2461,23.6952,23.0801,23.2559,10869445.436775,0
+M.US,D,20220606,000000,23.3438,23.6952,22.9337,23.6074,10590733.172163,0
+M.US,D,20220607,000000,23.2461,24.2908,23.168,23.8807,15752873.284121,0
+M.US,D,20220608,000000,23.7929,23.9784,23.4121,23.666,9202431.4020756,0
+M.US,D,20220609,000000,23.5586,23.8026,23.2754,23.3925,9402430.6410836,0
+M.US,D,20220610,000000,22.8751,23.2804,22.4456,22.4944,10354131.131778,0
+M.US,D,20220613,000000,21.6254,21.9574,20.1807,20.7175,14409327.390712,0
+M.US,D,20220614,000000,20.8817,21.6096,20.7785,21.4424,9427570.6080219,0
+M.US,D,20220615,000000,21.4522,22.2391,21.2162,21.5604,13774537.126805,0
+M.US,D,20220616,000000,20.6358,20.6851,19.2391,19.485,12712697.742862,0
+M.US,D,20220617,000000,19.5539,19.9276,19.2495,19.5441,13896752.951826,0
+M.US,D,20220621,000000,19.8391,19.9965,19.1801,19.603,13705003.499095,0
+M.US,D,20220622,000000,19.2883,19.603,18.9047,19.2195,13088295.030398,0
+M.US,D,20220623,000000,19.0916,19.2391,18.2359,18.7572,13262558.645938,0
+M.US,D,20220624,000000,18.7966,20.7046,18.7768,20.6162,51805574.209324,0
+M.US,D,20220627,000000,20.7539,20.8915,19.7653,19.8687,12034892.036768,0
+M.US,D,20220628,000000,20.0949,20.1637,18.9441,19.0621,9426799.9664386,0
+M.US,D,20220629,000000,18.8752,18.9244,18.2949,18.5211,10110486.135484,0
+M.US,D,20220630,000000,18.049,18.2949,17.6211,18.0195,11402388.465646,0
+M.US,D,20220701,000000,17.3211,17.8474,16.9326,17.6752,13050690.161162,0
+M.US,D,20220705,000000,17.5375,18.585,17.1933,18.4916,14764465.890927,0
+M.US,D,20220706,000000,18.2359,18.2457,17.0752,17.272,12901754.016759,0
+M.US,D,20220707,000000,17.2622,17.8818,17.1342,17.6457,14024620.487349,0
+M.US,D,20220708,000000,17.7145,17.808,17.1638,17.6261,9953448.0876823,0
+M.US,D,20220711,000000,17.5572,17.8227,16.7605,16.7899,11779834.072971,0
+M.US,D,20220712,000000,16.6818,17.2522,16.4064,16.6228,12227890.986208,0
+M.US,D,20220713,000000,16.3965,16.849,16.1801,16.5047,12637655.756183,0
+M.US,D,20220714,000000,16.2195,16.2588,15.59,15.9933,12166416.56144,0
+M.US,D,20220715,000000,16.308,16.544,16.0228,16.3376,8350764.7138573,0
+M.US,D,20220718,000000,16.6228,17.5624,16.6228,17.1244,11000688.998679,0
+M.US,D,20220719,000000,17.39,18.298,17.39,17.8621,12393618.577032,0
+M.US,D,20220720,000000,17.6556,18.3195,17.3506,18.2555,11363272.81357,0
+M.US,D,20220721,000000,18.1375,18.3932,17.8518,18.3441,8807557.9372854,0
+M.US,D,20220722,000000,18.4425,18.8555,17.7933,17.99,9050657.7397345,0
+M.US,D,20220725,000000,18.1375,18.2654,17.5179,17.8031,7117100.723818,0
+M.US,D,20220726,000000,16.967,17.2129,16.4556,16.5146,12735146.999853,0
+M.US,D,20220727,000000,16.7899,17.1933,16.3867,17.1638,9997729.4783931,0
+M.US,D,20220728,000000,17.0752,17.39,16.6326,17.1638,9406869.0197391,0
+M.US,D,20220729,000000,17.2522,17.3955,16.9179,17.3604,9234318.5058726,0
+M.US,D,20220801,000000,17.272,17.5867,16.9867,17.5375,8110752.5611292,0
+M.US,D,20220802,000000,17.4097,17.4097,16.8485,16.9277,9212705.9745046,0
+M.US,D,20220803,000000,17.2522,17.8818,17.2129,17.8227,9116799.7311358,0
+M.US,D,20220804,000000,17.6261,17.7293,17.3261,17.3802,8542003.7944567,0
+M.US,D,20220805,000000,17.1638,17.7391,17.0162,17.5474,8898172.3740042,0
+M.US,D,20220808,000000,17.7736,18.8359,17.7736,18.472,11260549.747225,0
+M.US,D,20220809,000000,18.2949,18.2949,17.1145,17.2424,11667383.435823,0
+M.US,D,20220810,000000,17.9113,18.5407,17.7933,17.9998,12513246.957687,0
+M.US,D,20220811,000000,18.826,19.4359,18.7572,19.2096,15860798.094126,0
+M.US,D,20220812,000000,19.3473,19.6571,19.0719,19.6326,9010248.8738134,0
+M.US,D,20220815,000000,19.4555,19.6769,19.2588,19.6326,8760251.9308619,0
+M.US,D,20220816,000000,20.2621,21.3735,19.9473,20.7637,17292749.790222,0
+M.US,D,20220817,000000,20.2228,20.8522,19.9769,20.0949,13446432.914361,0
+M.US,D,20220818,000000,19.8096,20.0605,19.426,19.9867,11556046.060593,0
+M.US,D,20220819,000000,19.6129,19.7752,18.9343,19.0818,11052780.506332,0
+M.US,D,20220822,000000,18.6588,18.6588,18.1179,18.3047,15456766.368857,0
+M.US,D,20220823,000000,18.6785,19.9178,18.6293,18.9932,29850848.494726,0
+M.US,D,20220824,000000,18.472,18.708,18.1768,18.2457,16287767.08161,0
+M.US,D,20220825,000000,18.0195,19.0326,17.8916,18.7473,12065874.268441,0
+M.US,D,20220826,000000,18.8162,19.0277,18.1572,18.1768,13630361.066694,0
+M.US,D,20220829,000000,17.9211,18.1473,17.6261,17.7638,11624524.377005,0
+M.US,D,20220830,000000,17.9802,17.9899,17.1638,17.5179,12100346.754146,0
+M.US,D,20220831,000000,17.39,17.4097,16.844,17.0359,13457489.282723,0
+M.US,D,20220901,000000,16.7408,16.9444,16.4162,16.7801,11777150.044238,0
+M.US,D,20220902,000000,17.0654,17.4982,16.7015,16.8195,12927221.789399,0
+M.US,D,20220906,000000,16.9769,17.149,16.2982,16.5539,11938694.006942,0
+M.US,D,20220907,000000,16.4358,17.1342,16.2687,17.0851,9162280.8013562,0
+M.US,D,20220908,000000,17.09,17.3113,16.608,17.2916,10619796.854459,0
+M.US,D,20220909,000000,17.449,17.9556,17.4097,17.9113,10510439.967097,0
+M.US,D,20220912,000000,18.1375,18.5014,17.8227,18.049,10914591.660317,0
+M.US,D,20220913,000000,17.449,17.685,16.6719,16.849,12696223.499833,0
+M.US,D,20220914,000000,16.9254,16.9849,16.2306,16.4589,12829056.541141,0
+M.US,D,20220915,000000,16.4589,16.9453,16.3546,16.5383,11495673.211079,0
+M.US,D,20220916,000000,16.2901,16.6475,16.1214,16.5879,16453701.193118,0
+M.US,D,20220919,000000,16.3596,16.8857,16.2504,16.8559,9144658.3462965,0
+M.US,D,20220920,000000,16.717,16.8411,16.2554,16.4291,8030161.1377375,0
+M.US,D,20220921,000000,16.578,16.8957,16.3199,16.3298,10679676.766596,0
+M.US,D,20220922,000000,16.3795,16.3795,15.6151,15.6746,11664464.352504,0
+M.US,D,20220923,000000,15.3868,15.6349,15.2099,15.6052,12354572.08888,0
+M.US,D,20220926,000000,15.4364,15.7491,14.9897,15.0989,10273167.925361,0
+M.US,D,20220927,000000,15.2875,15.8335,15.2875,15.7044,11683708.948201,0
+M.US,D,20220928,000000,15.7441,16.4887,15.6647,16.4092,11061564.734536,0
+M.US,D,20220929,000000,16.0519,16.1214,15.496,15.7243,12698611.546062,0
+M.US,D,20220930,000000,15.4165,16.4092,15.218,15.5555,15619150.194189,0
+M.US,D,20221003,000000,15.9228,16.171,15.486,15.9725,10202652.761061,0
+M.US,D,20221004,000000,16.5581,17.2481,16.4688,17.1736,11090800.321655,0
+M.US,D,20221005,000000,16.8361,17.5012,16.6922,17.4019,12419540.731828,0
+M.US,D,20221006,000000,17.2431,17.7345,17.0793,17.4019,9821557.58504,0
+M.US,D,20221007,000000,16.985,17.3821,16.9056,17.3126,7836337.1129856,0
+M.US,D,20221010,000000,17.4714,17.6333,16.6872,17.0446,8658858.2248845,0
+M.US,D,20221011,000000,17.0942,18.0819,16.7964,17.4119,10888340.203996,0
+M.US,D,20221012,000000,17.392,17.7394,17.0892,17.4913,8358950.1796002,0
+M.US,D,20221013,000000,17.124,18.0968,16.7865,17.8685,11261013.854681,0
+M.US,D,20221014,000000,18.0075,18.1762,17.3225,17.3324,7785641.7466514,0
+M.US,D,20221017,000000,17.8685,18.3152,17.8387,18.1067,11480956.696289,0
+M.US,D,20221018,000000,18.6726,19.0845,18.4343,18.8314,13522209.525256,0
+M.US,D,20221019,000000,18.7123,19.1143,18.0621,18.6229,11339896.146905,0
+M.US,D,20221020,000000,18.7222,19.0498,18.3152,18.4443,8643240.1233515,0
+M.US,D,20221021,000000,18.4542,19.3476,18.4095,19.3178,13722555.195346,0
+M.US,D,20221024,000000,19.2583,20.0872,19.2235,19.7546,12932635.258622,0
+M.US,D,20221025,000000,19.6653,20.5786,19.6256,20.4197,10108670.150082,0
+M.US,D,20221026,000000,20.3502,21.1444,20.3502,20.648,10746154.434061,0
+M.US,D,20221027,000000,20.9657,21.6209,20.648,20.7771,7469717.6928355,0
+M.US,D,20221028,000000,20.6877,20.9756,20.2162,20.8565,7283337.0473552,0
+M.US,D,20221031,000000,20.7175,21.0302,20.6183,20.6977,9210116.5659567,0
+M.US,D,20221101,000000,21.0451,21.3131,20.2411,20.658,8393485.4849958,0
+M.US,D,20221102,000000,20.4098,20.658,19.3873,19.427,9839224.6557756,0
+M.US,D,20221103,000000,19.1888,19.978,19.0895,19.6057,6817502.791035,0
+M.US,D,20221104,000000,20.0524,20.2609,19.0746,19.4469,7950451.8033723,0
+M.US,D,20221107,000000,19.566,19.7248,18.9108,19.437,8046924.6070106,0
+M.US,D,20221108,000000,19.844,19.978,19.1838,19.5759,10162125.681419,0
+M.US,D,20221109,000000,19.3575,19.4568,18.5832,18.613,9464028.5769276,0
+M.US,D,20221110,000000,19.6355,20.5289,19.6355,20.0127,12705439.428685,0
+M.US,D,20221111,000000,20.4495,21.338,20.241,20.8565,9974135.2754738,0
+M.US,D,20221114,000000,20.7572,20.921,20.3701,20.3701,9501795.4915672,0
+M.US,D,20221115,000000,21.0153,21.5403,20.9458,21.2834,12213945.711436,0
+M.US,D,20221116,000000,20.4892,20.658,19.293,19.566,21678773.124439,0
+M.US,D,20221117,000000,21.0153,22.5739,20.6679,22.5044,44242827.871723,0
+M.US,D,20221118,000000,22.6235,22.9015,21.7797,22.0676,16606751.335152,0
+M.US,D,20221121,000000,21.9187,22.5639,21.6804,22.5143,13400082.297486,0
+M.US,D,20221122,000000,22.8816,23.4871,22.8022,23.4375,14364584.685343,0
+M.US,D,20221123,000000,23.1496,23.4971,22.8518,23.2489,8742987.8526919,0
+M.US,D,20221125,000000,23.1596,23.5765,23.1397,23.4772,4536707.9342224,0
+M.US,D,20221128,000000,23.2787,23.6509,22.9015,22.9709,7843838.9191077,0
+M.US,D,20221129,000000,23.0702,23.4474,22.7724,23.3184,7465935.0579506,0
+M.US,D,20221130,000000,23.2191,23.5269,22.9412,23.3283,10216097.988174,0
+M.US,D,20221201,000000,23.1496,23.3283,22.822,23.0107,8458460.1721008,0
+M.US,D,20221202,000000,23.0107,23.3879,22.822,23.2886,7022615.2862319,0
+M.US,D,20221205,000000,23.0801,23.1298,22.3952,22.5242,6251585.3546644,0
+M.US,D,20221206,000000,22.4845,22.6781,21.8492,22.3654,8532037.7092505,0
+M.US,D,20221207,000000,22.3356,23.0007,22.2066,22.7923,8551048.5975457,0
+M.US,D,20221208,000000,22.9312,23.2179,22.6533,22.8121,6665089.300198,0
+M.US,D,20221209,000000,22.5441,22.6731,21.8591,21.9088,7646559.651305,0
+M.US,D,20221212,000000,21.8492,22.0577,21.4819,21.9584,7147279.0451979,0
+M.US,D,20221213,000000,22.7526,22.9213,21.2536,21.333,12391556.285196,0
+M.US,D,20221214,000000,21.32,21.85,21.2,21.76,9340238,0
+M.US,D,20221215,000000,21.4,21.41,20.875,21,5993214,0
+M.US,D,20221216,000000,20.36,20.83,20.21,20.4,10392573,0
+M.US,D,20221219,000000,20.44,20.57,19.925,20.12,10743638,0
+M.US,D,20221220,000000,20,20.205,19.865,20.16,6855234,0
+M.US,D,20221221,000000,20.62,20.8904,20.22,20.42,6975270,0
+M.US,D,20221222,000000,20.04,20.16,19.4,20.02,7264886,0
+M.US,D,20221223,000000,19.96,20.42,19.71,20.3,5976537,0
+M.US,D,20221227,000000,20.56,20.65,20.15,20.4,7438148,0
+M.US,D,20221228,000000,20.3,20.42,19.725,20.05,8031511,0
+M.US,D,20221229,000000,20.19,20.605,20.17,20.46,8742472,0
+M.US,D,20221230,000000,20.23,20.86,20.121,20.65,8261230,0
+M.US,D,20230103,000000,20.95,21.05,20.08,20.13,11073928,0
+M.US,D,20230104,000000,20.11,21.67,20.03,21.36,12295547,0
+M.US,D,20230105,000000,21,21.735,20.45,21.56,9659749,0
+M.US,D,20230106,000000,21.74,22.59,21.69,22.13,15139837,0
+M.US,D,20230109,000000,20.85,21.26,20,20.43,24629674,0
+M.US,D,20230110,000000,20.47,20.89,20.32,20.86,11863863,0
+M.US,D,20230111,000000,20.93,22.255,20.86,22.22,12599889,0
+M.US,D,20230112,000000,22.37,22.765,21.94,22.75,9415718,0
+M.US,D,20230113,000000,22.58,23.02,22.555,23.01,7664751,0
+M.US,D,20230117,000000,22.83,23.047,22.69,22.9,8848016,0
+M.US,D,20230118,000000,23.15,23.72,22.975,23.08,8131166,0
+M.US,D,20230119,000000,22.8,22.96,22.3,22.78,6925789,0
+M.US,D,20230120,000000,22.39,23.1099,22.26,22.76,7586317,0
+M.US,D,20230123,000000,22.93,23.52,22.75,23.4,7053877,0
+M.US,D,20230124,000000,23.11,23.465,23,23.13,5852714,0
+M.US,D,20230125,000000,23.02,23.48,22.681,23.38,5212084,0
+M.US,D,20230126,000000,23.65,23.885,23.21,23.47,3871494,0
+M.US,D,20230127,000000,23.43,23.61,23.07,23.08,5622988,0
+M.US,D,20230130,000000,23.2,23.665,23.04,23.32,7147860,0
+M.US,D,20230131,000000,23.43,23.77,23.34,23.63,7001103,0
+M.US,D,20230201,000000,23.4,24.215,22.1,24.03,13222371,0
+M.US,D,20230202,000000,24.26,24.77,23.97,24.41,6087933,0
+M.US,D,20230203,000000,24.3,25.12,24.265,24.46,9384822,0
+M.US,D,20230206,000000,24.14,24.33,23.7116,24.12,7212973,0
+M.US,D,20230207,000000,24.02,24.03,23.4,23.99,6647651,0
+M.US,D,20230208,000000,23.69,23.695,22.12,22.14,12059176,0
+M.US,D,20230209,000000,22.53,22.8416,22.02,22.13,7890522,0
+M.US,D,20230210,000000,21.9,22.445,21.771,22.1,7333782,0
+M.US,D,20230213,000000,22.08,22.37,21.81,22.36,8037246,0
+M.US,D,20230214,000000,22.29,22.66,22.05,22.44,6456581,0
+M.US,D,20230215,000000,22.31,22.86,22.135,22.78,7691536,0
+M.US,D,20230216,000000,22.38,22.73,22.26,22.29,6053911,0
+M.US,D,20230217,000000,22.34,22.41,21.85,22.27,6150802,0
+M.US,D,20230221,000000,21.87,21.92,20.68,20.82,11367567,0
+M.US,D,20230222,000000,20.8,21.22,20.545,20.84,8134553,0
+M.US,D,20230223,000000,20.96,21.12,20.56,20.74,7974981,0
+M.US,D,20230224,000000,20.39,20.785,20.215,20.57,7169066,0
+M.US,D,20230227,000000,20.94,21,20.34,20.41,9214235,0
+M.US,D,20230228,000000,20.51,20.8,20.34,20.46,9032096,0
+M.US,D,20230301,000000,20,21.0401,19.94,20.43,13139173,0
+M.US,D,20230302,000000,21.57,23.1883,21.42,22.7,28515404,0
+M.US,D,20230303,000000,22.93,23.02,22.57,22.66,10991557,0
+M.US,D,20230306,000000,22.87,22.92,21.56,21.67,11532077,0
+M.US,D,20230307,000000,21.79,21.85,21.1,21.12,9046060,0
+M.US,D,20230308,000000,21.19,21.26,20.76,21.04,8070128,0
+M.US,D,20230309,000000,20.94,21.205,20.395,20.47,8529691,0
+M.US,D,20230310,000000,20.27,20.3,19.485,19.59,10482757,0
+M.US,D,20230313,000000,19,19.21,18.1852,18.65,14506769,0
+M.US,D,20230314,000000,18.99,19.23,18.45,18.72,11872805,0
+M.US,D,20230315,000000,18.12,18.86,17.98,18.8,9548886,0
+M.US,D,20230316,000000,18.43,19.035,18.28,18.94,8766272,0
+M.US,D,20230317,000000,18.82,18.96,18.5404,18.88,7772777,0
+M.US,D,20230320,000000,19.01,19.1,18.235,18.5,8512499,0
+M.US,D,20230321,000000,18.91,19.23,18.73,18.75,10211574,0
+M.US,D,20230322,000000,18.82,18.92,17.98,18,8477283,0
+M.US,D,20230323,000000,18.195,18.195,16.915,17.19,12756883,0
+M.US,D,20230324,000000,16.9,17.11,16.57,16.94,10945793,0
+M.US,D,20230327,000000,17.23,17.27,16.76,17.1,10311461,0
+M.US,D,20230328,000000,17.22,17.93,17.21,17.27,10075608,0
+M.US,D,20230329,000000,17.16,17.38,16.69,17.31,14749419,0
+M.US,D,20230330,000000,17.8,18,16.96,16.98,10343927,0
+M.US,D,20230331,000000,17.11,17.64,16.98,17.49,10754446,0
+M.US,D,20230403,000000,18.79,19.115,18.295,18.8,21668132,0
+M.US,D,20230404,000000,18.93,19.09,18.54,18.92,15439362,0
+M.US,D,20230405,000000,18.58,18.68,18.045,18.35,12013786,0
+M.US,D,20230406,000000,18.32,18.635,18.25,18.48,9576031,0
+M.US,D,20230410,000000,18.34,18.84,18.34,18.51,11390646,0
+M.US,D,20230411,000000,18.51,18.68,18.25,18.42,10720963,0
+M.US,D,20230412,000000,18.54,18.56,17.425,17.53,13361821,0
+M.US,D,20230413,000000,17.41,17.78,17.2,17.57,9224627,0
+M.US,D,20230414,000000,17.73,18.025,17.475,17.74,7117462,0
+M.US,D,20230417,000000,17.72,17.985,17.53,17.87,13428338,0
+M.US,D,20230418,000000,17.9,17.98,17.49,17.7,9406655,0
+M.US,D,20230419,000000,17.67,17.89,17.495,17.85,7815542,0
+M.US,D,20230420,000000,17.68,17.945,17.325,17.34,8625520,0
+M.US,D,20230421,000000,17.28,17.5,17.02,17.07,10416296,0
+M.US,D,20230424,000000,17.02,17.27,16.865,17.06,8548024,0
+M.US,D,20230425,000000,16.83,16.94,16.315,16.33,9343099,0
+M.US,D,20230426,000000,16.31,16.525,16.19,16.25,10258038,0
+M.US,D,20230427,000000,16.26,16.39,16.0223,16.22,7876454,0
+M.US,D,20230428,000000,16.2,16.43,16.085,16.34,9635577,0
+M.US,D,20230501,000000,16.24,16.4,15.97,16.06,8638078,0
+M.US,D,20230502,000000,15.95,15.975,15.39,15.68,10630364,0
+M.US,D,20230503,000000,15.68,15.82,15.23,15.29,10902582,0
+M.US,D,20230504,000000,15.26,15.27,14.48,14.75,14455409,0
+M.US,D,20230505,000000,15,15.41,14.92,15.37,12053353,0
+M.US,D,20230508,000000,15.58,15.62,14.85,15.08,9886440,0
+M.US,D,20230509,000000,14.8,15.0899,14.63,15,9273263,0
+M.US,D,20230510,000000,15.19,15.22,14.65,14.79,11251907,0
+M.US,D,20230511,000000,14.74,15.095,14.63,14.99,9442287,0
+M.US,D,20230512,000000,15.04,15.08,14.845,14.99,7130302,0
+M.US,D,20230515,000000,15.06,15.35,14.985,15.3,7753264,0
+M.US,D,20230516,000000,15.19,15.279,14.6,14.76,10640278,0
+M.US,D,20230517,000000,14.88,15.65,14.81,15.61,12199800,0
+M.US,D,20230518,000000,15.66,15.9,15.39,15.87,9990523,0
+M.US,D,20230519,000000,15.58,15.61,14.7722,14.79,16279088,0
+M.US,D,20230522,000000,14.95,15.035,14.72,14.95,10783152,0
+M.US,D,20230523,000000,14.94,15.25,14.77,14.77,12851298,0
+M.US,D,20230524,000000,15.76,15.88,14.89,15.18,25444248,0
+M.US,D,20230525,000000,14.99,15.08,14.03,14.04,19433708,0
+M.US,D,20230526,000000,14.15,14.605,14.07,14.34,15847611,0
+M.US,D,20230530,000000,14.36,14.415,13.97,14.11,16725799,0
+M.US,D,20230531,000000,13.98,14,13.42,13.59,26267145,0
+M.US,D,20230601,000000,13.08,14.1,12.8,13.75,41556510,0
+M.US,D,20230602,000000,14,15.68,14,15.42,35548614,0
+M.US,D,20230605,000000,15.38,15.38,14.88,15,14262171,0
+M.US,D,20230606,000000,14.95,15.97,14.83,15.9,17766525,0
+M.US,D,20230607,000000,15.9,16.31,15.79,16.21,14371896,0
+M.US,D,20230608,000000,16.07,16.28,15.585,16.02,12574613,0
+M.US,D,20230609,000000,16.15,16.15,15.43,15.66,10142395,0
+M.US,D,20230612,000000,15.6,16.22,15.47,16.11,12773854,0
+M.US,D,20230613,000000,16.28,16.53,16.18,16.36,11200299,0
+M.US,D,20230614,000000,16.31,16.33,15.51,15.87,9712782,0
+M.US,D,20230615,000000,15.84,16.16,15.71,15.99,9441696,0
+M.US,D,20230616,000000,16.17,16.34,15.8,15.85,17843791,0
+M.US,D,20230620,000000,15.77,15.955,15.55,15.76,10623861,0
+M.US,D,20230621,000000,15.61,15.68,15.36,15.45,8284123,0
+M.US,D,20230622,000000,15.49,15.515,15.155,15.19,6312868,0
+M.US,D,20230623,000000,15.02,15.24,14.875,15,7589021,0
+M.US,D,20230626,000000,14.95,15.355,14.95,15.14,7791148,0
+M.US,D,20230627,000000,15.14,15.72,15.005,15.62,8875352,0
+M.US,D,20230628,000000,15.59,15.6,15.3,15.51,8229545,0
+M.US,D,20230629,000000,15.58,16.08,15.51,16.03,9733418,0
+M.US,D,20230630,000000,16.24,16.28,15.72,16.05,9437516,0
+M.US,D,20230703,000000,16.2,16.52,16.15,16.48,6411927,0
+M.US,D,20230705,000000,16.25,16.41,15.915,16.36,8175181,0
+M.US,D,20230706,000000,16.12,16.2,15.71,15.9,7995192,0
+M.US,D,20230707,000000,15.93,16.23,15.76,15.93,8648362,0
+M.US,D,20230710,000000,15.95,16.37,15.85,16.13,9709414,0
+M.US,D,20230711,000000,16.28,16.81,16.07,16.48,10315271,0
+M.US,D,20230712,000000,16.72,16.83,16.12,16.17,9821158,0
+M.US,D,20230713,000000,16.19,16.2369,15.721,15.77,9728136,0
+M.US,D,20230714,000000,15.71,15.77,15.28,15.56,10321618,0
+M.US,D,20230717,000000,15.42,15.99,15.275,15.93,10329641,0
+M.US,D,20230718,000000,15.9,16.2,15.74,15.9,9600004,0
+M.US,D,20230719,000000,16.09,16.3275,15.885,16.27,9230179,0
+M.US,D,20230720,000000,16.35,16.4,15.9925,16.33,8039751,0
+M.US,D,20230721,000000,16.42,16.45,15.93,16.07,5821318,0
+M.US,D,20230724,000000,16.13,16.59,16.08,16.41,6823781,0
+M.US,D,20230725,000000,16.4,16.445,16.11,16.12,6761636,0
+M.US,D,20230726,000000,16.21,16.54,16.16,16.28,9395695,0
+M.US,D,20230727,000000,16.41,16.83,16.17,16.25,8290351,0
+M.US,D,20230728,000000,16.44,16.52,16.21,16.27,6803306,0
+M.US,D,20230731,000000,16.35,16.68,16.31,16.59,8057215,0
+M.US,D,20230801,000000,16.47,16.51,16.2,16.33,6688473,0
+M.US,D,20230802,000000,16.1,16.3,15.99,16,7170476,0
+M.US,D,20230803,000000,15.94,16.065,15.64,16.01,9775407,0
+M.US,D,20230804,000000,16.1,16.48,15.79,16.31,9293482,0
+M.US,D,20230807,000000,16.27,16.345,15.85,16.04,7540617,0
+M.US,D,20230808,000000,15.76,15.95,15.49,15.93,7487871,0
+M.US,D,20230809,000000,15.91,16.085,15.65,15.69,7955937,0
+M.US,D,20230810,000000,15.9,16.06,15.62,15.7,7604479,0
+M.US,D,20230811,000000,15.54,15.85,15.425,15.58,7657956,0
+M.US,D,20230814,000000,15.44,15.705,15.42,15.64,10925614,0
+M.US,D,20230815,000000,15.53,15.53,14.92,15.24,10621503,0
+M.US,D,20230816,000000,15.31,15.5699,15.08,15.1,8401046,0
+M.US,D,20230817,000000,15.22,15.38,15.03,15.04,10662629,0
+M.US,D,20230818,000000,14.92,15.36,14.89,15.12,11767431,0
+M.US,D,20230821,000000,15.07,15.21,14.7012,14.73,12939570,0
+M.US,D,20230822,000000,13.61,13.97,12.57,12.66,50386087,0
+M.US,D,20230823,000000,12.54,12.655,12.33,12.59,26637361,0
+M.US,D,20230824,000000,12.53,12.74,12.305,12.33,13506123,0
+M.US,D,20230825,000000,12.31,12.44,11.86,12.08,16364678,0
+M.US,D,20230828,000000,12.11,12.34,11.98,12.16,14033815,0
+M.US,D,20230829,000000,12.24,12.525,12.11,12.26,11823211,0
+M.US,D,20230830,000000,12.21,12.53,12.15,12.35,10243826,0
+M.US,D,20230831,000000,12.34,12.445,12.165,12.23,10834597,0
+M.US,D,20230901,000000,12.32,12.39,12.14,12.15,8661521,0
+M.US,D,20230905,000000,12.05,12.36,11.96,12,11587157,0
+M.US,D,20230906,000000,11.93,12.035,11.73,11.82,10039963,0
+M.US,D,20230907,000000,11.76,11.825,11.56,11.62,10016661,0
+M.US,D,20230908,000000,11.59,11.85,11.4611,11.81,9069594,0
+M.US,D,20230911,000000,11.84,11.96,11.43,11.47,10769839,0
+M.US,D,20230912,000000,11.53,11.73,11.46,11.56,9690028,0
+M.US,D,20230913,000000,11.72,11.72,11.32,11.36,11272103,0
+M.US,D,20230914,000000,11.33,11.4296,11.22,11.36,10131790,0
+M.US,D,20230915,000000,11.3,11.39,11.13,11.14,11549089,0
+M.US,D,20230918,000000,11.11,11.11,10.73,10.73,17409333,0
+M.US,D,20230919,000000,10.7,11.04,10.67,10.93,12790680,0
+M.US,D,20230920,000000,10.98,11.04,10.75,10.76,9136945,0
+M.US,D,20230921,000000,10.69,11.07,10.66,10.84,15373350,0
+M.US,D,20230922,000000,10.92,10.99,10.74,10.87,11585623,0
+M.US,D,20230925,000000,10.74,11.18,10.71,11.11,12402230,0
+M.US,D,20230926,000000,10.93,11.19,10.83,10.84,11120822,0
+M.US,D,20230927,000000,10.79,11.05,10.79,10.95,11418818,0
+M.US,D,20230928,000000,11,11.54,10.99,11.44,10705154,0
+M.US,D,20230929,000000,11.63,11.82,11.51,11.61,11119834,0
+M.US,D,20231002,000000,11.6,11.72,11.46,11.55,9523447,0
+M.US,D,20231003,000000,11.42,11.6799,11.34,11.42,8185704,0
+M.US,D,20231004,000000,11.57,11.71,11.39,11.48,9654894,0
+M.US,D,20231005,000000,11.38,11.55,11.09,11.11,8641438,0
+M.US,D,20231006,000000,11,11.28,10.75,11.11,9909408,0
+M.US,D,20231009,000000,10.92,11.18,10.7669,11.07,8814375,0
+M.US,D,20231010,000000,11.17,11.35,11.095,11.15,9098371,0
+M.US,D,20231011,000000,11.14,11.29,10.91,10.98,7530183,0
+M.US,D,20231012,000000,11.01,11.02,10.67,10.83,9615880,0
+M.US,D,20231013,000000,10.77,10.83,10.54,10.57,8889341,0
+M.US,D,20231016,000000,10.64,11.02,10.63,10.94,9389390,0
+M.US,D,20231017,000000,10.88,11.59,10.88,11.47,12786881,0
+M.US,D,20231018,000000,11.42,11.52,11.3,11.42,8330224,0
+M.US,D,20231019,000000,11.41,11.58,11.2,11.38,8413084,0
+M.US,D,20231020,000000,11.35,11.57,11.29,11.47,8227171,0
+M.US,D,20231023,000000,11.28,11.5,11.02,11.32,10536117,0
+M.US,D,20231024,000000,11.39,11.608,11.32,11.58,8314018,0
+M.US,D,20231025,000000,11.54,11.675,11.365,11.57,9264662,0
+M.US,D,20231026,000000,11.62,11.93,11.445,11.83,7363731,0
+M.US,D,20231027,000000,11.9,11.99,11.62,11.68,8316699,0
+M.US,D,20231030,000000,11.84,12.11,11.73,12.02,6745534,0
+M.US,D,20231031,000000,11.935,12.24,11.815,12.18,8133406,0
+M.US,D,20231101,000000,12.18,12.19,11.77,12.06,8556483,0
+M.US,D,20231102,000000,12.18,12.53,12.16,12.53,10398985,0
+M.US,D,20231103,000000,12.74,13.06,12.66,12.95,11214808,0
+M.US,D,20231106,000000,13,13.02,12.35,12.53,10622677,0
+M.US,D,20231107,000000,12.35,12.66,12.35,12.41,8628025,0
+M.US,D,20231108,000000,12.32,12.37,11.49,11.54,15198500,0
+M.US,D,20231109,000000,11.62,11.6875,11.035,11.09,13088643,0
+M.US,D,20231110,000000,11.11,11.16,10.72,10.97,12918858,0
+M.US,D,20231113,000000,10.83,10.9489,10.59,10.74,15983179,0
+M.US,D,20231114,000000,10.995,11.93,10.99,11.73,20049573,0
+M.US,D,20231115,000000,12.09,12.88,12.07,12.61,28734527,0
+M.US,D,20231116,000000,14.2,14.43,13.095,13.33,53446046,0
+M.US,D,20231117,000000,13.53,14.44,13.51,14.44,27433993,0
+M.US,D,20231120,000000,14.42,15.12,14.28,14.96,21266289,0
+M.US,D,20231121,000000,14.77,14.97,14.36,14.96,15572111,0
+M.US,D,20231122,000000,15,15.06,14.68,14.84,13365250,0
+M.US,D,20231124,000000,14.86,15.02,14.6,14.87,8888440,0
+M.US,D,20231127,000000,14.86,14.96,14.49,14.9,18579152,0
+M.US,D,20231128,000000,14.81,15,14.54,14.96,14732715,0
+M.US,D,20231129,000000,15.12,15.89,15.11,15.64,14284803,0
+M.US,D,20231130,000000,15.76,15.975,15.47,15.86,12782287,0
+M.US,D,20231201,000000,15.83,17.14,15.78,17.13,20895096,0
+M.US,D,20231204,000000,17.13,17.69,17.09,17.48,15201619,0
+M.US,D,20231205,000000,17.21,17.28,16.455,16.46,14761046,0
+M.US,D,20231206,000000,16.54,16.83,16.35,16.37,11302832,0
+M.US,D,20231207,000000,16.4,17.13,16.355,16.99,9494691,0
+M.US,D,20231208,000000,16.95,17.45,16.87,17.39,11938270,0
+M.US,D,20231211,000000,19.94,21.24,19.52,20.77,67584643,0
+M.US,D,20231212,000000,20.18,20.205,18.99,19.05,27056778,0
+M.US,D,20231213,000000,19.08,19.62,18.42,19.54,19022745,0
+M.US,D,20231214,000000,19.95,20.175,19.3626,19.62,11778631,0
+M.US,D,20231215,000000,19.73,19.89,19.4401,19.71,13272088,0
+M.US,D,20231218,000000,19.92,20.23,19.65,20.06,12033859,0
+M.US,D,20231219,000000,20.22,20.5,20,20.26,9517531,0
+M.US,D,20231220,000000,20.21,20.3857,19.82,19.83,8437161,0
+M.US,D,20231221,000000,20.02,20.14,19.81,20.08,5907727,0
+M.US,D,20231222,000000,19.84,20.115,19.6501,19.99,5113119,0
+M.US,D,20231226,000000,20,20.39,19.9768,20.32,7122161,0
+M.US,D,20231227,000000,20.35,20.38,19.8546,20.1,5671800,0
+M.US,D,20231228,000000,19.87,20.4,19.86,20.35,5257078,0
+M.US,D,20231229,000000,20.2,20.38,20.1,20.12,4921340,0
+M.US,D,20240102,000000,19.92,20.1999,19.515,19.76,9410012,0
+M.US,D,20240103,000000,19.43,19.45,18.56,18.94,10594532,0
+M.US,D,20240104,000000,18.88,19.06,18.75,18.78,5399588,0
+M.US,D,20240105,000000,18.74,19.44,18.6939,18.82,7164449,0
+M.US,D,20240108,000000,18.89,19.3,18.8,19.11,4589364,0
+M.US,D,20240109,000000,19.06,19.22,18.915,19.05,4286422,0
+M.US,D,20240110,000000,19.03,19.12,18.72,18.98,4853020,0
+M.US,D,20240111,000000,18.91,18.94,18.46,18.62,11764389,0
+M.US,D,20240112,000000,18.82,18.85,18.3,18.54,6952874,0
+M.US,D,20240116,000000,18.22,18.22,17.89,18.17,10154136,0
+M.US,D,20240117,000000,17.9,18.02,17.745,17.86,6026148,0
+M.US,D,20240118,000000,18.03,18.2,17.45,17.93,7365631,0
+M.US,D,20240119,000000,17.82,17.83,17.135,17.63,11893843,0
+M.US,D,20240122,000000,17.78,18.42,17.675,18.26,15770976,0
+M.US,D,20240123,000000,18.74,18.82,17.79,18.19,12181267,0
+M.US,D,20240124,000000,18.35,18.51,18.08,18.14,7394664,0
+M.US,D,20240125,000000,18.795,19.04,18.59,18.82,14332846,0
+M.US,D,20240126,000000,18.85,19.1,18.77,18.9,8854587,0
+M.US,D,20240129,000000,18.84,18.91,18.41,18.67,9519715,0
+M.US,D,20240130,000000,18.45,18.73,18.3,18.63,5587477,0
+M.US,D,20240131,000000,18.47,18.78,18.255,18.29,5042348,0
+M.US,D,20240201,000000,18.51,18.55,18.04,18.44,4748490,0
+M.US,D,20240202,000000,18.6,18.75,18.31,18.63,7366472,0
+M.US,D,20240205,000000,18.31,18.49,18.04,18.36,5510835,0
+M.US,D,20240206,000000,18.27,18.86,18.19,18.64,6239703,0
+M.US,D,20240207,000000,18.64,18.79,18.42,18.54,4145967,0
+M.US,D,20240208,000000,18.62,19.305,18.58,19.24,5794549,0
+M.US,D,20240209,000000,19.16,19.23,18.89,19.08,4769120,0
+M.US,D,20240212,000000,19.16,19.68,19.16,19.58,5064378,0
+M.US,D,20240213,000000,18.82,19.0599,18.5,18.96,7932451,0
+M.US,D,20240214,000000,19.17,19.365,18.86,19.27,6930793,0
+M.US,D,20240215,000000,19.42,19.81,19.37,19.6,6589852,0
+M.US,D,20240216,000000,19.27,19.685,19.25,19.46,3693616,0
+M.US,D,20240220,000000,19.18,19.38,19.08,19.26,6644758,0
+M.US,D,20240221,000000,19.07,19.17,18.76,18.99,7862047,0
+M.US,D,20240222,000000,19.06,19.165,18.93,19.12,7760603,0
+M.US,D,20240223,000000,19.13,19.68,18.98,19.5,10288517,0
+M.US,D,20240226,000000,19.4,19.5799,19.21,19.3,11898225,0
+M.US,D,20240227,000000,19.2,20.76,19.16,19.95,18806716,0
+M.US,D,20240228,000000,19.6,19.74,18.41,18.41,11990736,0
+M.US,D,20240229,000000,18.36,18.472,17.11,17.44,18146649,0
+M.US,D,20240301,000000,17.48,18.035,17.25,18.01,8287697,0
+M.US,D,20240304,000000,20.61,21.23,20.32,20.45,18827123,0
+M.US,D,20240305,000000,20.19,20.79,19.81,20.28,9831870,0
+M.US,D,20240306,000000,20.29,20.47,19.945,20.02,8010532,0
+M.US,D,20240307,000000,20.21,20.46,19.96,20.34,5637474,0
+M.US,D,20240308,000000,20.5,21.48,20.19,21.15,13591997,0
+M.US,D,20240311,000000,21.21,21.5,20.55,20.55,8812424,0
+M.US,D,20240312,000000,20.42,21.125,20.3,20.86,8225015,0
+M.US,D,20240313,000000,20.9,21.37,20.83,20.95,6724725,0
+M.US,D,20240314,000000,21.24,21.65,21.14,21.5,9822711,0
+M.US,D,20240315,000000,21.4,21.75,21.15,21.19,12448237,0
+M.US,D,20240318,000000,21.25,21.315,20.96,21.24,7422173,0
+M.US,D,20240319,000000,21.1,22.1,21.03,21.54,10666527,0
+M.US,D,20240320,000000,21.54,21.6,21.055,21.2,7122868,0
+M.US,D,20240321,000000,21.27,21.31,20.77,20.79,5316668,0
+M.US,D,20240322,000000,20.79,20.79,20.25,20.25,6580128,0
+M.US,D,20240325,000000,20.56,20.71,19.62,19.63,6205229,0
+M.US,D,20240326,000000,19.65,19.71,19.08,19.08,7171359,0
+M.US,D,20240327,000000,19.25,19.94,19.135,19.85,6062984,0
+M.US,D,20240328,000000,19.77,20.05,19.65,19.99,8343263,0
+M.US,D,20240401,000000,19.78,19.9,19.46,19.54,5437580,0
+M.US,D,20240402,000000,19.23,19.33,19,19.06,8356447,0
+M.US,D,20240403,000000,19.15,19.19,18.8,18.86,9668211,0
+M.US,D,20240404,000000,19.12,19.1499,18.29,18.41,7207218,0
+M.US,D,20240405,000000,18.4,18.6,18.31,18.58,5600240,0
+M.US,D,20240408,000000,18.51,19.57,18.435,19.55,6147825,0
+M.US,D,20240409,000000,19.57,19.82,19.43,19.69,5342956,0
+M.US,D,20240410,000000,19.43,20.21,19.2,20.19,6847405,0
+M.US,D,20240411,000000,20.23,20.45,19.56,19.93,9459908,0
+M.US,D,20240412,000000,19.76,19.815,19.195,19.3,5452447,0
+M.US,D,20240415,000000,19.48,19.644,18.62,18.89,4554797,0
+M.US,D,20240416,000000,18.96,19.12,18.63,18.99,5140749,0
+M.US,D,20240417,000000,19.11,19.29,18.8401,19.01,4156453,0
+M.US,D,20240418,000000,19.09,19.19,18.87,19.04,7579555,0
+M.US,D,20240419,000000,18.97,19.19,18.5,18.53,4794710,0
+M.US,D,20240422,000000,18.67,18.935,18.495,18.75,6110343,0
+M.US,D,20240423,000000,18.76,19.34,18.655,19.02,4008931,0
+M.US,D,20240424,000000,18.95,18.99,18.68,18.73,3290940,0
+M.US,D,20240425,000000,18.45,18.545,18.2802,18.35,3743370,0
+M.US,D,20240426,000000,18.34,18.605,18.18,18.43,3817838,0
+M.US,D,20240429,000000,18.5,18.64,18.365,18.56,3897746,0
+M.US,D,20240430,000000,18.36,18.575,18.288,18.43,3322032,0
+M.US,D,20240501,000000,18.41,18.55,18.015,18.15,4465677,0
+M.US,D,20240502,000000,18.39,19.13,18.384,19.12,4215978,0
+M.US,D,20240503,000000,19.44,19.61,19.125,19.52,4302393,0
+M.US,D,20240506,000000,19.65,19.86,19.35,19.58,3901866,0
+M.US,D,20240507,000000,19.7,19.89,19.4,19.4,3447960,0
+M.US,D,20240508,000000,19.16,19.23,18.86,19.06,3160043,0
+M.US,D,20240509,000000,19.17,19.45,19.11,19.45,2802655,0
+M.US,D,20240510,000000,19.54,19.6,19.25,19.35,2129419,0
+M.US,D,20240513,000000,19.58,20,19.435,19.54,4324902,0
+M.US,D,20240514,000000,19.94,20.1,19.47,19.92,3999554,0
+M.US,D,20240515,000000,19.9,19.93,19.3,19.37,3440647,0
+M.US,D,20240516,000000,19.44,19.64,19.3,19.62,2713858,0
+M.US,D,20240517,000000,19.57,19.725,19.43,19.49,3483476,0
+M.US,D,20240520,000000,19.53,19.665,19.04,19.1,6369933,0
+M.US,D,20240521,000000,19.6,20.105,18.67,20.08,17148904,0
+M.US,D,20240522,000000,19.74,20.62,19.64,20.12,9569602,0
+M.US,D,20240523,000000,20.12,20.18,19.71,20.06,3707317,0
+M.US,D,20240524,000000,20.18,20.49,20.055,20.18,3453406,0
+M.US,D,20240528,000000,20.24,20.7,20.13,20.38,4482184,0
+M.US,D,20240529,000000,20.14,20.14,19.74,19.75,3374778,0
+M.US,D,20240530,000000,19.42,19.53,18.835,19.14,4989069,0
+M.US,D,20240531,000000,19.28,19.605,19.11,19.48,4686352,0
+M.US,D,20240603,000000,19.63,19.67,18.5,18.81,6361484,0
+M.US,D,20240604,000000,18.71,18.725,18.2,18.23,5772709,0
+M.US,D,20240605,000000,18.34,19.02,18.08,18.87,6292777,0
+M.US,D,20240606,000000,18.82,18.82,18.305,18.4,4043923,0
+M.US,D,20240607,000000,18.39,18.682,18.2558,18.43,3330372,0
+M.US,D,20240610,000000,18.25,18.74,18.17,18.65,3384015,0
+M.US,D,20240611,000000,18.52,18.865,18.34,18.73,3081550,0
+M.US,D,20240612,000000,19.2,19.29,18.91,19.26,3766014,0
+M.US,D,20240613,000000,19.23,19.405,18.955,19.01,3906074,0
+M.US,D,20240614,000000,18.65,18.7543,18.31,18.36,3919434,0
+M.US,D,20240617,000000,18.37,18.56,18.2699,18.42,3561590,0
+M.US,D,20240618,000000,18.44,18.49,18.22,18.23,2826920,0
+M.US,D,20240620,000000,18.2,18.475,18.17,18.33,4282040,0
+M.US,D,20240621,000000,18.43,18.46,18.1799,18.3,6083101,0
+M.US,D,20240624,000000,18.4,19.135,18.265,19.03,5896582,0
+M.US,D,20240625,000000,19.03,19.49,18.87,19.47,3851406,0
+M.US,D,20240626,000000,19.4,19.4,18.96,19.06,3527641,0
+M.US,D,20240627,000000,18.75,18.76,18.46,18.7,4331999,0
+M.US,D,20240628,000000,18.6,19.2,18.6,19.2,4711424,0
+M.US,D,20240701,000000,19.05,19.15,18.24,18.25,5248127,0
+M.US,D,20240702,000000,18.32,18.56,17.765,17.82,5539014,0
+M.US,D,20240703,000000,18,18.435,17.88,17.93,3687701,0
+M.US,D,20240705,000000,19.36,20.47,19.28,19.64,17255325,0
+M.US,D,20240708,000000,19.49,19.7059,18.9,18.93,6178154,0
+M.US,D,20240709,000000,18.96,19.305,18.8,18.87,3916970,0
+M.US,D,20240710,000000,18.96,19.16,18.81,18.82,3582719,0
+M.US,D,20240711,000000,19,19.71,19,19.55,4391627,0
+M.US,D,20240712,000000,19.58,19.61,19.06,19.09,3394167,0
+M.US,D,20240715,000000,16.33,17,16.07,16.85,23510784,0
+M.US,D,20240716,000000,17.02,17.05,16.76,16.81,10254986,0
+M.US,D,20240717,000000,16.66,16.965,16.65,16.81,7766399,0
+M.US,D,20240718,000000,16.71,16.91,16.36,16.45,6916647,0
+M.US,D,20240719,000000,16.46,16.65,16.27,16.37,6350911,0
+M.US,D,20240722,000000,16.39,16.69,16.18,16.55,6098286,0
+M.US,D,20240723,000000,16.48,16.97,16.44,16.81,5084156,0
+M.US,D,20240724,000000,16.67,16.695,16.32,16.48,5444873,0
+M.US,D,20240725,000000,16.42,16.66,16.2,16.46,4436297,0
+M.US,D,20240726,000000,16.62,16.68,16.465,16.57,4790606,0
+M.US,D,20240729,000000,16.7,17.12,16.45,17.09,5949030,0
+M.US,D,20240730,000000,17.13,17.43,16.96,17.3,5681068,0
+M.US,D,20240731,000000,17.4,17.53,17.21,17.28,5113464,0
+M.US,D,20240801,000000,17.39,17.44,16.565,16.78,4778645,0
+M.US,D,20240802,000000,16.42,16.42,15.67,15.93,5438353,0
+M.US,D,20240805,000000,14.9,15.26,14.59,15.18,8417885,0
+M.US,D,20240806,000000,15.3,15.7,15.075,15.51,6144367,0
+M.US,D,20240807,000000,15.81,15.84,15.02,15.22,4270620,0
+M.US,D,20240808,000000,15.29,15.785,15.28,15.76,3876709,0
+M.US,D,20240809,000000,15.7,15.71,15.37,15.58,3892283,0
+M.US,D,20240812,000000,15.68,16.1,15.59,15.81,3614395,0
+M.US,D,20240813,000000,15.71,16.145,15.51,16.04,4136425,0
+M.US,D,20240814,000000,16.16,16.16,15.895,16.08,2830678,0
+M.US,D,20240815,000000,16.65,17.015,16.57,16.98,6937605,0
+M.US,D,20240816,000000,16.94,17.77,16.93,17.7,5959070,0
+M.US,D,20240819,000000,17.7,18,17.68,17.82,5142055,0
+M.US,D,20240820,000000,17.78,17.97,17.64,17.74,7277127,0
+M.US,D,20240821,000000,15.91,15.99,15.25,15.45,34994422,0
+M.US,D,20240822,000000,15.51,15.64,15.11,15.17,11779141,0
+M.US,D,20240823,000000,15.36,16.035,15.27,15.96,9980921,0
+M.US,D,20240826,000000,15.93,16.03,15.74,15.76,5510018,0
+M.US,D,20240827,000000,15.66,15.72,15.325,15.36,5667995,0
+M.US,D,20240828,000000,15.43,15.575,15.215,15.38,5764330,0
+M.US,D,20240829,000000,15.45,15.8,15.31,15.57,5777753,0
+M.US,D,20240830,000000,15.77,15.87,15.46,15.57,5960924,0
+M.US,D,20240903,000000,15.41,15.825,15.38,15.49,6306405,0
+M.US,D,20240904,000000,15.5,15.6675,15.14,15.3,5359103,0
+M.US,D,20240905,000000,15.34,15.4,14.86,14.87,6463629,0
+M.US,D,20240906,000000,14.86,14.95,14.5,14.61,4870513,0
+M.US,D,20240909,000000,14.6,14.81,14.49,14.51,6221371,0
+M.US,D,20240910,000000,14.5,14.55,14.195,14.31,4464749,0
+M.US,D,20240911,000000,14.37,14.65,14.0601,14.62,4493962,0
+M.US,D,20240912,000000,14.64,14.72,14.335,14.69,3822319,0
+M.US,D,20240913,000000,14.8,15.22,14.755,15,6098194,0
+M.US,D,20240916,000000,14.99,15.14,14.94,14.95,3693061,0
+M.US,D,20240917,000000,15.15,15.43,14.98,15.03,4343519,0
+M.US,D,20240918,000000,15.02,15.49,14.98,15.12,5652343,0
+M.US,D,20240919,000000,15.5,15.59,15.22,15.33,5345392,0
+M.US,D,20240920,000000,15.3,15.465,15.19,15.3,6156131,0
+M.US,D,20240923,000000,15.3,15.31,14.92,15.15,5797743,0
+M.US,D,20240924,000000,15.32,15.37,15.015,15.07,5526398,0
+M.US,D,20240925,000000,15.05,15.16,14.8,14.86,3654390,0
+M.US,D,20240926,000000,14.98,15.21,14.92,15.21,4023178,0
+M.US,D,20240927,000000,15.31,15.38,15.184,15.25,2806499,0
+M.US,D,20240930,000000,15.3,15.75,15.29,15.69,5540511,0
+M.US,D,20241001,000000,15.61,15.64,15.08,15.42,5419026,0
+M.US,D,20241002,000000,15.36,15.64,15.2201,15.35,4594669,0
+M.US,D,20241003,000000,15.17,15.44,15.05,15.37,4408979,0
+M.US,D,20241004,000000,15.64,15.9,15.56,15.8,5017084,0
+M.US,D,20241007,000000,15.71,15.745,15.3,15.36,3549814,0
+M.US,D,20241008,000000,15.34,15.475,15.17,15.22,3073522,0
+M.US,D,20241009,000000,15.21,15.5049,15.16,15.45,2831156,0
+M.US,D,20241010,000000,15.36,15.548123,15.19,15.44,3175364,0
+M.US,D,20241011,000000,15.46,15.87,15.41,15.78,3717408,0
+M.US,D,20241014,000000,15.74,15.74,15.35,15.38,4669647,0
+M.US,D,20241015,000000,15.31,16.035,15.31,15.64,5436323,0
+M.US,D,20241016,000000,15.75,16.29,15.71,16.26,5595986,0
+M.US,D,20241017,000000,16.31,16.59,16.12,16.29,4911264,0
+M.US,D,20241018,000000,16.32,16.47,16.07,16.18,3893829,0
+M.US,D,20241021,000000,16.18,16.3599,15.95,16.02,3521488,0
+M.US,D,20241022,000000,15.89,15.925,15.49,15.7,3788803,0
+M.US,D,20241023,000000,15.55,15.6601,15.24,15.34,3468491,0
+M.US,D,20241024,000000,15.51,15.67,15.34,15.41,4292631,0
+M.US,D,20241025,000000,15.55,15.6,15.365,15.39,3702645,0
+M.US,D,20241028,000000,15.44,15.69,15.42,15.51,3379336,0
+M.US,D,20241029,000000,15.46,15.83,15.46,15.57,6292504,0
+M.US,D,20241030,000000,15.56,15.63,15.335,15.43,3936361,0
+M.US,D,20241031,000000,15.36,15.47,15.13,15.34,3363333,0
+M.US,D,20241101,000000,15.37,15.655,15.25,15.27,3816227,0
+M.US,D,20241104,000000,15.21,15.3852,15.13,15.21,3968145,0
+M.US,D,20241105,000000,15.15,15.35,15,15.32,4475342,0
+M.US,D,20241106,000000,15.72,16.11,15.66,16.09,8045442,0
+M.US,D,20241107,000000,16.1,16.64,15.89,16.45,6146877,0
+M.US,D,20241108,000000,16.22,16.37,15.635,15.67,5487372,0
+M.US,D,20241111,000000,15.73,15.935,15.33,15.34,7312110,0
+M.US,D,20241112,000000,15.27,15.27,14.945,15.08,6796825,0
+M.US,D,20241113,000000,15.23,15.35,15.025,15.07,3947466,0
+M.US,D,20241114,000000,15.205,15.66,15.07,15.57,5107992,0
+M.US,D,20241115,000000,15.525,15.605,15.23,15.49,3779108,0
+M.US,D,20241118,000000,15.425,15.5,15.065,15.26,5537533,0
+M.US,D,20241119,000000,15.11,15.33,14.97,15.14,4373702,0
+M.US,D,20241120,000000,15.03,15.19,14.52,14.56,7083985,0
+M.US,D,20241121,000000,14.63,15.08,14.5105,15.07,4824970,0
+M.US,D,20241122,000000,15.31,16.3599,15.31,16.3,10894895,0
+M.US,D,20241125,000000,16.11,16.11,15.47,15.94,16890299,0
+M.US,D,20241126,000000,15.86,16.185,15.68,15.89,8097587,0
+M.US,D,20241127,000000,16.05,16.18,15.88,15.96,4363718,0
+M.US,D,20241129,000000,16.01,16.365,15.98,16.24,3101561,0
+M.US,D,20241202,000000,16.36,16.97,16.33,16.93,7005356,0
+M.US,D,20241203,000000,16.93,16.94,16.42,16.48,4913013,0
+M.US,D,20241204,000000,16.57,16.75,16.39,16.74,3918480,0
+M.US,D,20241205,000000,16.775,16.79,16.36,16.45,3605475,0
+M.US,D,20241206,000000,16.61,16.69,16.21,16.43,3320179,0
+M.US,D,20241209,000000,17.12,17.29,16.62,16.72,8873001,0
+M.US,D,20241210,000000,16.775,17.01,16.45,16.72,8297272,0
+M.US,D,20241211,000000,14.92,16.71,14.63,16.58,28762147,0
+M.US,D,20241212,000000,16.4,16.84,16.21,16.31,9700560,0
+M.US,D,20241213,000000,16.2,16.685,16.18,16.56,7830541,0
+M.US,D,20241216,000000,16.74,17.23,16.65,16.72,8444797,0
+M.US,D,20241217,000000,16.78,17.155,16.46,16.73,8817164,0
+M.US,D,20241218,000000,16.75,16.83,15.8,15.85,6160061,0
+M.US,D,20241219,000000,16.075,16.19,15.7554,15.85,5197270,0
+M.US,D,20241220,000000,15.72,16.625,15.71,16.24,10420161,0
+M.US,D,20241223,000000,16.31,16.68,16.2601,16.65,5011833,0
+M.US,D,20241224,000000,16.62,16.86,16.436,16.82,2312478,0
+M.US,D,20241226,000000,16.74,18.13,16.74,18.1,10639103,0
+M.US,D,20241227,000000,17.9,18.01,17.5,17.54,5819760,0
+M.US,D,20241230,000000,17.27,17.29,16.65,16.77,5662083,0
+M.US,D,20241231,000000,16.8,17.18,16.6,16.93,5850954,0
+M.US,D,20250102,000000,17.085,17.1,16.28,16.56,6447981,0
+M.US,D,20250103,000000,16.6,16.84,16.21,16.82,7396387,0
+M.US,D,20250106,000000,16.86,17.33,16.38,16.4,7411524,0
+M.US,D,20250107,000000,16.47,16.93,16.13,16.36,6335982,0
+M.US,D,20250108,000000,16.24,16.24,15.52,16.03,6198065,0
+M.US,D,20250110,000000,15.92,16.13,15.62,15.84,7325021,0
+M.US,D,20250113,000000,15.7,15.81,14.52,14.56,13104934,0
+M.US,D,20250114,000000,14.7,14.71,14.01,14.02,11551639,0
+M.US,D,20250115,000000,14.21,14.2948,13.6601,13.79,15032088,0
+M.US,D,20250116,000000,13.8,14.21,13.7601,13.87,8438732,0
+M.US,D,20250117,000000,14.06,14.16,13.905,13.99,6079040,0
+M.US,D,20250121,000000,14.08,14.585,14.06,14.38,9139205,0
+M.US,D,20250122,000000,14.4,14.63,14.225,14.6,7447781,0
+M.US,D,20250123,000000,14.52,15.05,14.49,15.03,6443179,0
+M.US,D,20250124,000000,15.085,15.563,15.04,15.36,8232525,0
+M.US,D,20250127,000000,15.24,15.57,15.045,15.28,5718220,0
+M.US,D,20250128,000000,15.29,15.68,15.2,15.67,5363680,0
+M.US,D,20250129,000000,15.66,15.68,15.29,15.4,4561620,0
+M.US,D,20250130,000000,15.49,15.8,15.37,15.77,4372876,0
+M.US,D,20250131,000000,15.8,15.935,15.48,15.58,6019505,0
+M.US,D,20250203,000000,15,15.4,14.95,15.23,6360436,0
+M.US,D,20250204,000000,15.145,15.4,14.97,15.08,4030551,0
+M.US,D,20250205,000000,15.08,15.1,14.73,14.88,4276732,0
+M.US,D,20250206,000000,15.1,15.135,14.48,14.6,4712399,0
+M.US,D,20250207,000000,14.63,14.66,14.12,14.27,5853217,0
+M.US,D,20250210,000000,14.335,14.685,14.1801,14.53,4746457,0
+M.US,D,20250211,000000,14.51,14.85,14.51,14.67,3345625,0
+M.US,D,20250212,000000,14.54,14.895,14.42,14.78,5074036,0
+M.US,D,20250213,000000,14.685,15.14,14.51,15.11,5134192,0
+M.US,D,20250214,000000,15.15,15.2905,14.89,15.04,4206291,0
+M.US,D,20250218,000000,15.04,15.42,14.93,15.31,4594128,0
+M.US,D,20250219,000000,15.22,15.42,15.09,15.33,4416054,0
+M.US,D,20250220,000000,15.32,15.82,15.26,15.78,5950866,0
+M.US,D,20250221,000000,15.835,15.86,14.96,14.97,5554229,0
+M.US,D,20250224,000000,15.04,15.47,14.93,14.96,5251548,0
+M.US,D,20250225,000000,14.975,15.26,14.54,14.56,4968993,0
+M.US,D,20250226,000000,14.85,14.885,14.48,14.51,4141162,0
+M.US,D,20250227,000000,14.595,14.67,14.04,14.06,6336138,0
+M.US,D,20250228,000000,14.05,14.38,13.96,14.35,8692269,0
+M.US,D,20250303,000000,14.45,14.7,13.925,14.01,8477363,0
+M.US,D,20250304,000000,13.78,13.85,13.23,13.36,11119364,0
+M.US,D,20250305,000000,13.42,13.56,13.12,13.31,12034133,0
+M.US,D,20250306,000000,12.65,13.63,12.6,13.22,18490182,0
+M.US,D,20250307,000000,13.16,14.19,13.12,14.06,13837652,0
+M.US,D,20250310,000000,14,14.43,13.92,14.07,10081495,0
+M.US,D,20250311,000000,13.95,14.07,13.565,13.71,7965259,0
+M.US,D,20250312,000000,13.89,14.035,13.67,13.92,7346402,0
+M.US,D,20250313,000000,13.98,14.07,13.585,13.64,6501863,0
+M.US,D,20250314,000000,13.66,13.665,12.96,13.08,9058092,0
+M.US,D,20250317,000000,13.22,13.925,13.22,13.81,8057026,0
+M.US,D,20250318,000000,13.89,14.055,13.55,13.56,5332367,0
+M.US,D,20250319,000000,13.6,13.77,13.41,13.64,5316846,0
+M.US,D,20250320,000000,13.46,13.74,13.37,13.37,4714337,0
+M.US,D,20250321,000000,13.125,13.435,13.11,13.24,5727738,0
+M.US,D,20250324,000000,13.44,13.94,13.4,13.94,6405774,0
+M.US,D,20250325,000000,13.95,13.95,13.555,13.58,5146530,0
+M.US,D,20250326,000000,13.58,13.64,13.115,13.27,5828087,0
+M.US,D,20250327,000000,13.21,13.41,13.035,13.18,6656052,0
+M.US,D,20250328,000000,13.14,13.14,12.69,12.81,6443319,0
+M.US,D,20250331,000000,12.51,12.82,12.48,12.56,6540913,0
+M.US,D,20250401,000000,12.7,13.05,12.7,12.87,7150730,0
+M.US,D,20250402,000000,12.73,13.3,12.72,13.19,6339520,0
+M.US,D,20250403,000000,11.9,12.17,11.03,11.41,15176914,0
+M.US,D,20250404,000000,10.9,11.61,10.77,11.38,14094029,0
+M.US,D,20250407,000000,10.89,11.58,10.56,10.85,11512000,0
+M.US,D,20250408,000000,11.15,11.22,9.7601,10.02,10438858,0
+M.US,D,20250409,000000,9.805,12.045,9.805,11.87,13751985,0
+M.US,D,20250410,000000,11.55,11.895,10.95,11.45,10900858,0
+M.US,D,20250411,000000,11.35,11.455,10.94,11.37,6652383,0
+M.US,D,20250414,000000,11.57,11.65,11.152,11.32,5130273,0
+M.US,D,20250415,000000,11.49,11.56,11.16,11.2,5049676,0
+M.US,D,20250416,000000,11.16,11.36,10.92,11.01,4519750,0
+M.US,D,20250417,000000,10.93,11.225,10.855,11.13,5521383,0
+M.US,D,20250421,000000,11.03,11.11,10.67,10.76,5335089,0
+M.US,D,20250422,000000,10.71,11.075,10.645,10.83,5101539,0
+M.US,D,20250423,000000,11.36,11.5897,10.78,10.8,6625054,0
+M.US,D,20250424,000000,10.96,11.04,10.76,11.02,7946422,0
+M.US,D,20250425,000000,11.05,11.2,11.02,11.18,5889335,0
+M.US,D,20250428,000000,11.2,11.62,11.16,11.59,6480557,0
+M.US,D,20250429,000000,11.52,11.59,11.28,11.43,5792488,0
+M.US,D,20250430,000000,11.118,11.455,11.01,11.42,7951092,0
+M.US,D,20250501,000000,11.76,11.84,11.54,11.66,7041906,0
+M.US,D,20250502,000000,11.865,11.97,11.675,11.95,5632365,0
+M.US,D,20250505,000000,11.75,12.075,11.71,11.84,5481503,0
+M.US,D,20250506,000000,11.68,11.72,11.465,11.5,5773051,0
+M.US,D,20250507,000000,11.59,11.74,11.485,11.6,4549437,0
+M.US,D,20250508,000000,11.72,12,11.72,11.79,4119875,0
+M.US,D,20250509,000000,11.86,11.9037,11.61,11.62,2764918,0
+M.US,D,20250512,000000,12.54,12.85,12.15,12.34,8129518,0
+M.US,D,20250513,000000,12.43,12.455,12.225,12.42,7530386,0
+M.US,D,20250514,000000,12.35,12.38,12.05,12.1,5453774,0
+M.US,D,20250515,000000,12.045,12.11,11.875,12.01,4694617,0
+M.US,D,20250516,000000,12.05,12.34,12.05,12.23,4855165,0
+M.US,D,20250519,000000,12.06,12.22,12,12.02,4062904,0
+M.US,D,20250520,000000,12.13,12.465,12.04,12.09,5729186,0
+M.US,D,20250521,000000,11.87,11.9282,11.6,11.62,5826678,0
+M.US,D,20250522,000000,11.715,11.965,11.66,11.92,4896837,0
+M.US,D,20250523,000000,11.53,11.765,11.46,11.57,6896796,0
+M.US,D,20250527,000000,11.81,12.1,11.595,12.04,12540155,0
+M.US,D,20250528,000000,12.5,12.57,11.5,12,17700023,0
+M.US,D,20250529,000000,12.09,12.355,11.845,11.94,12951043,0
+M.US,D,20250530,000000,11.91,12.145,11.71,11.89,8403704,0
+M.US,D,20250602,000000,11.9,11.9,11.26,11.32,9526652,0
+M.US,D,20250603,000000,11.35,11.57,11.262,11.49,6664188,0
+M.US,D,20250604,000000,11.53,11.655,11.44,11.45,5930590,0
+M.US,D,20250605,000000,11.425,12.015,11.4104,11.92,8283271,0
+M.US,D,20250606,000000,12.02,12.31,11.9728,12.26,5098825,0
+M.US,D,20250609,000000,12.36,12.44,12.12,12.25,7397329,0
+M.US,D,20250610,000000,12.24,12.62,12.24,12.37,5408015,0
+M.US,D,20250611,000000,12.48,12.485,12.075,12.16,5293026,0
+M.US,D,20250612,000000,12,12.15,11.84,11.9,6425880,0
+M.US,D,20250613,000000,11.53,11.665,11.19,11.24,6145901,0
+M.US,D,20250616,000000,11.43,11.89,11.36,11.88,8000474,0
+M.US,D,20250617,000000,11.74,11.788,11.33,11.33,6018495,0
+M.US,D,20250618,000000,11.31,11.4852,11.03,11.07,7312322,0
+M.US,D,20250620,000000,11.17,11.4,10.9901,11.05,8569174,0
+M.US,D,20250623,000000,10.975,10.975,10.54,10.64,10948887,0
+M.US,D,20250624,000000,10.868,10.995,10.73,10.81,10444535,0
+M.US,D,20250625,000000,10.85,11.07,10.72,11.02,6873210,0
+M.US,D,20250626,000000,11.03,11.19,10.87,11.12,5640864,0
+M.US,D,20250627,000000,11.25,11.635,11.15,11.35,9485360,0
+M.US,D,20250630,000000,11.43,11.845,11.39,11.66,9053071,0
+M.US,D,20250701,000000,11.52,12.515,11.52,12.33,14304646,0
+M.US,D,20250702,000000,12.375,12.5,12.1,12.48,7705989,0
+M.US,D,20250703,000000,12.52,12.58,12.345,12.52,3638226,0
+M.US,D,20250707,000000,12.45,12.57,12.225,12.45,4950498,0
+M.US,D,20250708,000000,12.5,12.74,12.35,12.54,8169201,0
+M.US,D,20250709,000000,12.605,12.775,12.385,12.5,5100914,0
+M.US,D,20250710,000000,12.51,12.92,12.51,12.73,6285564,0
+M.US,D,20250711,000000,12.605,12.655,12.36,12.53,5279294,0
+M.US,D,20250714,000000,12.4,12.63,12.37,12.48,4402294,0
+M.US,D,20250715,000000,12.515,12.57,12.05,12.07,8424405,0
+M.US,D,20250716,000000,12.11,12.165,11.88,12.05,5608421,0
+M.US,D,20250717,000000,12.04,12.14,11.87,12,5368835,0
+M.US,D,20250718,000000,12.085,12.12,11.8,11.95,5667344,0
+M.US,D,20250721,000000,12.01,12.3,11.98,12.21,6120118,0
+M.US,D,20250722,000000,12.85,13.48,12.55,13.01,17316467,0
+M.US,D,20250723,000000,13.2,13.27,12.71,12.78,9053143,0
+M.US,D,20250724,000000,12.73,13.045,12.65,12.7,5875318,0
+M.US,D,20250725,000000,12.72,13.16,12.72,13.08,6730629,0
+M.US,D,20250728,000000,13.205,13.74,13.205,13.72,10619068,0
+M.US,D,20250729,000000,13.72,13.77,13.2,13.31,6995852,0
+M.US,D,20250730,000000,13.29,13.42,12.865,13.02,5585200,0
+M.US,D,20250731,000000,12.97,13.09,12.45,12.63,7485230,0
+M.US,D,20250801,000000,12.31,12.395,12.055,12.36,6583774,0
+M.US,D,20250804,000000,12.4,12.405,11.89,11.9,8576345,0
+M.US,D,20250805,000000,12.02,12.17,11.77,12,9458599,0
+M.US,D,20250806,000000,11.98,12.28,11.98,12.11,5858019,0
+M.US,D,20250807,000000,12.3,12.3399,11.955,12.11,6172648,0
+M.US,D,20250808,000000,12.1,12.13,11.885,12.08,4379411,0
+M.US,D,20250811,000000,12.15,12.255,12.02,12.11,5723125,0
+M.US,D,20250812,000000,12.3373,12.82,12.2901,12.73,11336345,0
+M.US,D,20250813,000000,12.71,13.275,12.66,13.21,6096981,0
+M.US,D,20250814,000000,12.95,13.075,12.765,12.96,4509445,0
+M.US,D,20250815,000000,13.1337,13.1337,12.65,12.81,4760036,0
+M.US,D,20250818,000000,12.87,13.3,12.77,13.27,6997809,0
+M.US,D,20250819,000000,13.3,13.4,12.96,13.04,4330583,0
+M.US,D,20250820,000000,12.91,13.01,12.7649,12.88,5099955,0
+M.US,D,20250821,000000,12.76,12.95,12.6628,12.94,4840071,0
+M.US,D,20250822,000000,13,13.58,12.94,13.58,6803656,0
+M.US,D,20250825,000000,13.5,13.54,13.14,13.27,4967927,0
+M.US,D,20250826,000000,13.32,13.6485,13.235,13.36,7884687,0
+M.US,D,20250827,000000,13.78,13.8,13.425,13.6,9247340,0
+M.US,D,20250828,000000,13.64,13.69,13.205,13.36,9026113,0
+M.US,D,20250829,000000,13.42,13.485,13.18,13.23,8374489,0
+M.US,D,20250902,000000,13.15,13.53,13.09,13.49,13292614,0
+M.US,D,20250903,000000,15.43,16.43,15.3,16.28,48533558,0
+M.US,D,20250904,000000,16.378,17.3,16,17.24,26119176,0
+M.US,D,20250905,000000,17.27,17.56,17.03,17.33,18331539,0
+M.US,D,20250908,000000,17.66,17.66,16.8563,17.09,11669249,0
+M.US,D,20250909,000000,17.13,17.33,16.84,17.21,11136994,0
+M.US,D,20250910,000000,17,17.205,16.84,17.04,10139036,0
+M.US,D,20250911,000000,17.1,17.62,17.065,17.46,9333985,0
+M.US,D,20250912,000000,17.395,17.44,16.92,16.95,11828827,0
+M.US,D,20250915,000000,16.8,17.46,16.54,17.44,8823153,0
+M.US,D,20250916,000000,17.425,17.61,17.2405,17.43,7321075,0
+M.US,D,20250917,000000,17.47,17.83,17.28,17.4,8727544,0
+M.US,D,20250918,000000,17.51,17.87,17.465,17.61,6833201,0
+M.US,D,20250919,000000,17.59,17.9,17.335,17.55,10508014,0
+M.US,D,20250922,000000,17.51,17.53,16.85,16.89,10739067,0
+M.US,D,20250923,000000,17,17.335,16.905,17.13,7382064,0
+M.US,D,20250924,000000,17.12,17.4876,17.05,17.38,12573084,0
+M.US,D,20250925,000000,17.23,17.365,16.91,17.08,7652521,0
+M.US,D,20250926,000000,17.14,18.1,17.065,18,13714722,0
+M.US,D,20250929,000000,18,18.28,17.67,18.17,8393509,0
+M.US,D,20250930,000000,18.11,18.295,17.635,17.93,7849273,0
+M.US,D,20251001,000000,17.82,18.13,17.535,17.96,7342237,0
+M.US,D,20251002,000000,17.895,18.295,17.885,18.19,7305366,0
+M.US,D,20251003,000000,18.26,18.35,17.96,18.21,7025326,0
+M.US,D,20251006,000000,18.345,18.47,17.995,18.3,9507254,0
+M.US,D,20251007,000000,18.35,18.4429,17.7,17.77,8074166,0
+M.US,D,20251008,000000,17.835,18.08,17.58,17.72,7199021,0
+M.US,D,20251009,000000,17.66,17.7718,17.25,17.28,8409869,0
+M.US,D,20251010,000000,17.29,17.352,16.41,16.51,10442329,0
+M.US,D,20251013,000000,16.86,17.5,16.82,17.45,12647203,0
+M.US,D,20251014,000000,17.1,17.94,17.052,17.83,9267031,0
+M.US,D,20251015,000000,17.94,18.14,17.72,17.9,6153854,0
+M.US,D,20251016,000000,17.88,18.175,17.66,17.96,8308448,0
+M.US,D,20251017,000000,17.815,17.98,17.61,17.82,6116162,0
+M.US,D,20251020,000000,17.91,18.01,17.72,17.98,4386808,0
+M.US,D,20251021,000000,17.95,18.47,17.89,18.24,5804661,0
+M.US,D,20251022,000000,17.95,18.73,17.95,18.56,6247411,0
+M.US,D,20251023,000000,18.555,19.08,18.52,18.64,6495893,0
+M.US,D,20251024,000000,18.825,18.995,18.67,18.72,6610251,0
+M.US,D,20251027,000000,18.865,19.5225,18.865,19.38,6099432,0
+M.US,D,20251028,000000,19.28,19.7,19.13,19.7,4930136,0
+M.US,D,20251029,000000,19.63,19.9898,19.39,19.54,7191455,0
+M.US,D,20251030,000000,19.45,19.94,19.24,19.54,6332162,0
+M.US,D,20251031,000000,19.76,19.76,19.265,19.49,5677777,0
+M.US,D,20251103,000000,19.5,19.985,19.365,19.94,5847349,0
+M.US,D,20251104,000000,19.535,19.615,19.24,19.4,6169922,0
+M.US,D,20251105,000000,19.41,21.25,19.41,20.75,9859020,0
+M.US,D,20251106,000000,20.665,20.725,20.175,20.36,7664005,0
+M.US,D,20251107,000000,20.28,20.53,20.08,20.35,5686209,0
+M.US,D,20251110,000000,20.58,20.87,20.48,20.57,6159070,0
+M.US,D,20251111,000000,20.3409,20.725,20.3409,20.45,3489481,0
+M.US,D,20251112,000000,20.58,20.9,20.54,20.58,3215728,0
+M.US,D,20251113,000000,20.61,21.025,20.035,20.07,6562348,0
+M.US,D,20251114,000000,19.905,20.195,19.66,19.99,6026516,0
+M.US,D,20251117,000000,19.85,19.92,19.035,19.15,5578206,0
+M.US,D,20251118,000000,19.01,19.685,19,19.51,4785274,0
+M.US,D,20251119,000000,19.3083,19.61,19.2101,19.41,5387219,0
+M.US,D,20251120,000000,19.66,19.79,19.04,19.06,5879528,0
+M.US,D,20251121,000000,19.205,20.36,19.2,20.12,6871603,0
+M.US,D,20251124,000000,20.06,20.22,19.75,20.02,7044251,0
+M.US,D,20251125,000000,20.65,22.02,20.54,21.85,8336493,0
+M.US,D,20251126,000000,21.7,22.93,21.66,22.43,7067130,0
+M.US,D,20251128,000000,22.645,22.65,22.2809,22.36,3039448,0
+M.US,D,20251201,000000,22.22,22.98,22.01,22.82,9865695,0
+M.US,D,20251202,000000,22.68,23.15,21.47,22.71,11348297,0
+M.US,D,20251203,000000,21.39,23.27,21.39,22.46,21812690,0
+M.US,D,20251204,000000,22.38,22.49,21.645,22.32,12743208,0
+M.US,D,20251205,000000,22.5,23.21,22.48,22.85,9602578,0
+M.US,D,20251208,000000,22.75,22.75,21.89,22.13,7528370,0
+M.US,D,20251209,000000,22.12,22.725,22.07,22.57,5132419,0
+M.US,D,20251210,000000,22.415,23.555,22.206,23.26,10860487,0
+M.US,D,20251211,000000,23.27,24.03,23.1301,24,8059828,0
+M.US,D,20251212,000000,24.15,24.41,23.945,24.15,7462655,0
+M.US,D,20251215,000000,23.95,24.16,23.7,23.84,6978682,0
+M.US,D,20251216,000000,23.78,23.8999,22.82,23.12,5948340,0
+M.US,D,20251217,000000,23.265,23.43,22.97,23.13,4268130,0
+M.US,D,20251218,000000,23.5,23.775,23.31,23.36,5599700,0
+M.US,D,20251219,000000,23.38,23.86,23.06,23.83,9765053,0
+M.US,D,20251222,000000,23.83,23.9001,22.76,22.95,5864438,0
+M.US,D,20251223,000000,22.935,23.0087,22.39,22.58,5557395,0
+M.US,D,20251224,000000,22.57,22.685,22.1,22.32,2831706,0
+M.US,D,20251226,000000,22.3,22.56,22.16,22.47,3734558,0
+M.US,D,20251229,000000,22.3,22.3,22.045,22.1,4227844,0
+M.US,D,20251230,000000,22.1,22.23,22.05,22.14,3943445,0
+M.US,D,20251231,000000,22.11,22.14,21.795,22.05,3496012,0
+M.US,D,20260102,000000,22.22,22.81,22.13,22.75,5230460,0
+M.US,D,20260105,000000,22.65,23.16,22.57,22.85,4959914,0
+M.US,D,20260106,000000,22.83,23.85,22.83,23.22,7908236,0
+M.US,D,20260107,000000,23.24,23.31,22.45,22.48,5507097,0
+M.US,D,20260108,000000,22.415,23.915,22.2118,23.72,9680699,0
+M.US,D,20260109,000000,23.8,24.02,23,23.17,5865794,0
+M.US,D,20260112,000000,22.6,22.68,21.17,21.93,12991177,0
+M.US,D,20260113,000000,22.08,22.26,21.9,22,6974903,0
+M.US,D,20260114,000000,22.075,22.67,21.14,21.19,9122428,0
+M.US,D,20260115,000000,21.245,21.695,21.1419,21.57,5863817,0
+M.US,D,20260116,000000,21.65,21.815,21.48,21.74,5445437,0
+M.US,D,20260120,000000,21.235,21.395,20.86,21.3,5206913,0
+M.US,D,20260121,000000,21.6,21.73,21.03,21.21,5937481,0
+M.US,D,20260122,000000,21.33,21.41,20.19,20.54,7733358,0
+M.US,D,20260123,000000,20.445,20.62,20.215,20.32,4671104,0
+M.US,D,20260126,000000,20.23,20.44,20.05,20.26,4391248,0
+M.US,D,20260127,000000,20.4,20.53,20.06,20.38,4232015,0
+M.US,D,20260128,000000,20.5,20.5,19.87,20.02,6335344,0
+M.US,D,20260129,000000,19.95,20.29,19.8001,20.02,7650386,0
+M.US,D,20260130,000000,20.02,20.37,19.88,20.02,6018145,0
+M.US,D,20260202,000000,20.3,21.235,20.28,21.19,8001366,0
+M.US,D,20260203,000000,21.01,21.44,20.58,21.23,6304193,0
+M.US,D,20260204,000000,21.59,21.92,21.26,21.71,9356568,0
+M.US,D,20260205,000000,21.475,21.77,20.97,21.52,6047526,0
+M.US,D,20260206,000000,21.65,22.82,21.62,22.7,6806725,0
+M.US,D,20260209,000000,22.37,22.42,21.455,21.47,6243775,0
+M.US,D,20260210,000000,21.3641,21.54,20.84,20.99,4388249,0
+M.US,D,20260211,000000,21.02,21.82,21,21.73,6140594,0
+M.US,D,20260212,000000,21.925,22.71,21.46,21.83,7170691,0
+M.US,D,20260213,000000,21.805,21.805,21.17,21.63,6720763,0
+M.US,D,20260217,000000,21.74,22.385,21.47,22.24,6198150,0
+M.US,D,20260218,000000,22.5,23.01,22.0308,22.77,8432252,0
diff --git a/daily/us/nyse stocks/1/ma.us.txt b/daily/us/nyse stocks/1/ma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e5711c47af4111d37d26205c53ae87fc317105b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ma.us.txt	
@@ -0,0 +1,4965 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MA.US,D,20060524,000000,3.66207,3.66207,3.66207,3.66207,0,0
+MA.US,D,20060525,000000,3.78369,4.32358,3.77422,4.3191,421067184.37896,0
+MA.US,D,20060526,000000,4.34692,4.38848,4.14126,4.21861,109748865.70941,0
+MA.US,D,20060530,000000,4.22231,4.22321,4.02323,4.13119,53144773.378821,0
+MA.US,D,20060531,000000,4.16449,4.25889,4.16449,4.21951,31954183.326022,0
+MA.US,D,20060601,000000,4.21861,4.51598,4.21573,4.46095,66400610.191836,0
+MA.US,D,20060602,000000,4.55356,4.5723,4.39327,4.41201,39676973.265113,0
+MA.US,D,20060605,000000,4.41749,4.62404,4.41291,4.61467,39607757.012311,0
+MA.US,D,20060606,000000,4.69273,4.75383,4.48817,4.53512,52236285.859836,0
+MA.US,D,20060607,000000,4.53791,4.54449,4.38948,4.46913,26640532.081042,0
+MA.US,D,20060608,000000,4.46913,4.48049,4.27195,4.48049,36679872.101351,0
+MA.US,D,20060609,000000,4.58168,4.58168,4.47661,4.48627,14242075.373405,0
+MA.US,D,20060612,000000,4.50661,4.53033,4.34692,4.40832,15492482.092704,0
+MA.US,D,20060613,000000,4.33774,4.4457,4.25331,4.27195,17803661.316118,0
+MA.US,D,20060614,000000,4.21573,4.26746,4.17276,4.23656,17010213.879672,0
+MA.US,D,20060615,000000,4.26258,4.33036,4.23745,4.31452,17573610.242352,0
+MA.US,D,20060616,000000,4.27195,4.3191,4.22499,4.22699,13079047.916128,0
+MA.US,D,20060619,000000,4.26746,4.26746,4.14026,4.16349,12257866.429316,0
+MA.US,D,20060620,000000,4.20067,4.22499,4.08154,4.13318,25340103.354962,0
+MA.US,D,20060621,000000,4.13318,4.30774,4.13119,4.25331,19238314.339271,0
+MA.US,D,20060622,000000,4.35658,4.40832,4.30774,4.37522,13886358.866738,0
+MA.US,D,20060623,000000,4.41201,4.50003,4.40084,4.40832,12367578.789443,0
+MA.US,D,20060626,000000,4.40832,4.46005,4.35938,4.46005,9122301.6623423,0
+MA.US,D,20060627,000000,4.46005,4.5093,4.43633,4.44211,10466437.574536,0
+MA.US,D,20060628,000000,4.39885,4.45039,4.36586,4.40912,9325728.1681347,0
+MA.US,D,20060629,000000,4.40832,4.51509,4.40832,4.50661,15412603.37304,0
+MA.US,D,20060630,000000,4.47371,4.50661,4.37522,4.50661,27653425.303864,0
+MA.US,D,20060703,000000,4.49734,4.50661,4.39496,4.44111,7486375.8935208,0
+MA.US,D,20060705,000000,4.45039,4.49175,4.38579,4.46913,14129180.022652,0
+MA.US,D,20060706,000000,4.43633,4.4457,4.39327,4.39416,8623871.211689,0
+MA.US,D,20060707,000000,4.38948,4.39885,4.29538,4.33036,8925261.2007728,0
+MA.US,D,20060710,000000,4.33774,4.37244,4.33036,4.36506,5301914.4059271,0
+MA.US,D,20060711,000000,4.36506,4.36506,4.25331,4.3519,8604667.9373316,0
+MA.US,D,20060712,000000,4.35658,4.35658,4.27564,4.27663,8171226.471124,0
+MA.US,D,20060713,000000,4.24185,4.24185,4.1595,4.19868,17706763.176679,0
+MA.US,D,20060714,000000,4.18901,4.19489,4.12192,4.1266,10291762.311828,0
+MA.US,D,20060717,000000,4.12292,4.14704,4.10776,4.1303,6878197.9725379,0
+MA.US,D,20060718,000000,4.1303,4.14026,4.10009,4.12192,13295258.548151,0
+MA.US,D,20060719,000000,4.12292,4.26746,4.11246,4.25141,16870671.891676,0
+MA.US,D,20060720,000000,4.26258,4.29827,4.23457,4.27663,9403487.2347289,0
+MA.US,D,20060721,000000,4.27663,4.27663,4.20347,4.25141,9064792.1541339,0
+MA.US,D,20060724,000000,4.26746,4.27474,4.22419,4.22499,5343448.772092,0
+MA.US,D,20060725,000000,4.24383,4.35658,4.24015,4.32648,7348971.6152701,0
+MA.US,D,20060726,000000,4.33226,4.49275,4.30016,4.3829,11010669.785656,0
+MA.US,D,20060727,000000,4.40344,4.42875,4.36764,4.36764,6400002.0330409,0
+MA.US,D,20060728,000000,4.36675,4.39416,4.34332,4.34692,4621345.2667065,0
+MA.US,D,20060731,000000,4.34692,4.35748,4.30584,4.30684,4917423.5837574,0
+MA.US,D,20060801,000000,4.31162,4.31162,4.19679,4.22499,7885770.4949899,0
+MA.US,D,20060802,000000,4.50581,4.69901,4.44211,4.69631,56846955.618748,0
+MA.US,D,20060803,000000,4.61288,4.71695,4.56762,4.69362,23101323.374974,0
+MA.US,D,20060804,000000,4.72263,4.83548,4.69362,4.69901,15141013.920514,0
+MA.US,D,20060807,000000,4.74157,4.81664,4.71795,4.79819,7368142.7888711,0
+MA.US,D,20060808,000000,4.79819,4.94513,4.79331,4.93566,14988706.866112,0
+MA.US,D,20060809,000000,4.97623,5.11698,4.88242,4.96227,16021834.600091,0
+MA.US,D,20060810,000000,4.90127,5.06166,4.8917,5.02867,9292702.5087086,0
+MA.US,D,20060811,000000,5.02309,5.1126,4.99955,5.04023,9668669.5769101,0
+MA.US,D,20060814,000000,5.04681,5.12068,5.02508,5.09167,6724826.5774326,0
+MA.US,D,20060815,000000,5.13583,5.15746,5.09466,5.1162,9118049.3152702,0
+MA.US,D,20060816,000000,5.13114,5.20431,5.08499,5.09566,16342397.769073,0
+MA.US,D,20060817,000000,5.08868,5.09266,4.99387,5.01939,10881811.330643,0
+MA.US,D,20060818,000000,4.98551,5.03734,4.92549,5.0184,9950934.53723,0
+MA.US,D,20060821,000000,5.00435,5.21558,4.95759,5.09466,13299489.829101,0
+MA.US,D,20060822,000000,5.08868,5.21089,5.08868,5.18567,10396133.908611,0
+MA.US,D,20060823,000000,5.209,5.23441,5.12068,5.12646,11118239.420294,0
+MA.US,D,20060824,000000,5.15447,5.24389,5.147,5.22495,5772690.0549566,0
+MA.US,D,20060825,000000,5.23441,5.24389,5.15746,5.16384,8537572.3407484,0
+MA.US,D,20060828,000000,5.14988,5.20621,5.14211,5.16574,3991863.4781204,0
+MA.US,D,20060829,000000,5.18767,5.22495,5.17899,5.19684,3423138.3898805,0
+MA.US,D,20060830,000000,5.209,5.23721,5.17999,5.18767,6178457.6597163,0
+MA.US,D,20060831,000000,5.18767,5.27389,5.18767,5.24837,7479976.8083656,0
+MA.US,D,20060901,000000,5.25495,5.3984,5.25495,5.30938,21896733.46337,0
+MA.US,D,20060905,000000,5.34258,5.37428,5.28137,5.3378,4918490.9339071,0
+MA.US,D,20060906,000000,5.34258,5.52829,5.31118,5.52829,16778009.045783,0
+MA.US,D,20060907,000000,5.49361,5.71511,5.49261,5.64482,28276492.960066,0
+MA.US,D,20060908,000000,5.72717,5.75059,5.56657,5.60994,16164537.509442,0
+MA.US,D,20060911,000000,5.60994,5.82007,5.59568,5.80871,18174309.690247,0
+MA.US,D,20060912,000000,5.72627,5.83533,5.72627,5.83064,18100838.080927,0
+MA.US,D,20060913,000000,5.82107,5.84978,5.71809,5.76007,13158915.601157,0
+MA.US,D,20060914,000000,5.71321,5.9387,5.69925,5.89524,13856523.219977,0
+MA.US,D,20060915,000000,5.89524,6.12172,5.89524,6.0999,20571787.784602,0
+MA.US,D,20060918,000000,6.17256,6.34233,6.03709,6.11405,25195239.663446,0
+MA.US,D,20060919,000000,6.10278,6.21074,6.03709,6.08813,18391576.637783,0
+MA.US,D,20060920,000000,6.11216,6.26239,6.05603,6.24853,14352854.080533,0
+MA.US,D,20060921,000000,6.34044,6.53493,6.29139,6.48329,30956188.866756,0
+MA.US,D,20060922,000000,6.4784,6.52555,6.11026,6.19031,31818905.722882,0
+MA.US,D,20060925,000000,6.12631,6.16858,5.84001,6.04646,37998439.761085,0
+MA.US,D,20060926,000000,5.95276,6.32179,5.89234,6.19679,42603779.791289,0
+MA.US,D,20060927,000000,6.29059,6.37502,6.14516,6.36944,20914718.158743,0
+MA.US,D,20060928,000000,6.3516,6.47023,6.3516,6.4456,14268723.013797,0
+MA.US,D,20060929,000000,6.42876,6.61457,6.34333,6.6052,21376992.123074,0
+MA.US,D,20061002,000000,6.6052,6.6052,6.54051,6.56862,18524733.584705,0
+MA.US,D,20061003,000000,6.42208,6.65664,6.42208,6.5424,17821764.136421,0
+MA.US,D,20061004,000000,6.57221,6.61078,6.45498,6.53671,14569067.722001,0
+MA.US,D,20061005,000000,6.55147,6.84445,6.4793,6.81534,27439341.346953,0
+MA.US,D,20061006,000000,6.79749,7.12158,6.76091,7.05599,37714068.188627,0
+MA.US,D,20061009,000000,6.75075,6.87545,6.66142,6.83548,39504434.709001,0
+MA.US,D,20061010,000000,6.68076,6.87744,6.61936,6.75164,28506554.065318,0
+MA.US,D,20061011,000000,6.66142,6.66621,6.41082,6.52555,37792878.554994,0
+MA.US,D,20061012,000000,6.48777,6.64926,6.45218,6.61078,16100625.906632,0
+MA.US,D,20061013,000000,6.66621,6.7319,6.55546,6.58088,12057635.955081,0
+MA.US,D,20061016,000000,6.57221,6.7328,6.55815,6.69442,9374710.912929,0
+MA.US,D,20061017,000000,6.67588,6.68485,6.50353,6.52555,10506897.568511,0
+MA.US,D,20061018,000000,6.53583,6.68346,6.52935,6.61457,9119104.6276363,0
+MA.US,D,20061019,000000,6.61457,6.84445,6.54878,6.79111,14332631.607161,0
+MA.US,D,20061020,000000,6.83548,6.84026,6.66621,6.68674,5606513.4675004,0
+MA.US,D,20061023,000000,6.69911,6.72453,6.55347,6.59603,7869785.3214599,0
+MA.US,D,20061024,000000,6.58646,6.71336,6.56463,6.68485,9065866.526324,0
+MA.US,D,20061025,000000,6.68944,6.68944,6.61936,6.64258,12087447.526274,0
+MA.US,D,20061026,000000,6.65206,6.94782,6.56194,6.77925,22528317.8515,0
+MA.US,D,20061027,000000,6.66621,6.85402,6.4784,6.82033,28480976.784522,0
+MA.US,D,20061030,000000,6.81833,6.91054,6.73659,6.81055,18607789.276103,0
+MA.US,D,20061031,000000,6.82601,7.15946,6.75443,6.9573,38280683.655284,0
+MA.US,D,20061101,000000,7.67574,8.21564,7.67574,7.98705,150480293.64853,0
+MA.US,D,20061102,000000,7.87012,8.26986,7.74591,8.225,66624280.237123,0
+MA.US,D,20061103,000000,8.23028,8.42656,8.14675,8.40384,45257942.555722,0
+MA.US,D,20061106,000000,8.4507,9.12088,8.4497,9.04133,104170031.11911,0
+MA.US,D,20061107,000000,8.989,9.02907,8.67548,8.68506,76287633.126256,0
+MA.US,D,20061108,000000,8.6379,8.6379,8.26687,8.30375,68366713.306176,0
+MA.US,D,20061109,000000,8.57211,8.6708,8.28123,8.28123,67095004.725571,0
+MA.US,D,20061110,000000,8.32239,8.49714,8.23986,8.37543,30400226.838624,0
+MA.US,D,20061113,000000,8.79849,9.19994,8.75922,9.06456,121614791.93478,0
+MA.US,D,20061114,000000,9.08859,9.13065,8.86249,8.93866,41037048.206,0
+MA.US,D,20061115,000000,8.93966,9.35405,8.91942,8.94762,60293475.397059,0
+MA.US,D,20061116,000000,9.03655,9.12667,8.81634,8.87456,37970744.833516,0
+MA.US,D,20061117,000000,8.7646,8.9554,8.64378,8.89988,30387470.800557,0
+MA.US,D,20061120,000000,8.82361,9.03266,8.79939,9.03087,24395385.116656,0
+MA.US,D,20061121,000000,9.10713,9.46898,9.05987,9.44556,63388582.176355,0
+MA.US,D,20061122,000000,9.55691,9.75828,9.46798,9.69547,45428352.430426,0
+MA.US,D,20061124,000000,9.57186,9.93771,9.43579,9.90182,23169497.356342,0
+MA.US,D,20061127,000000,9.95166,10.1968,9.29443,9.29443,78507224.879117,0
+MA.US,D,20061128,000000,9.15448,9.48414,8.96666,9.46101,65634838.623135,0
+MA.US,D,20061129,000000,9.61373,9.63965,9.09367,9.31347,52184075.985878,0
+MA.US,D,20061130,000000,9.31925,9.58283,9.06177,9.55691,43970271.874006,0
+MA.US,D,20061201,000000,9.59977,9.61971,9.30321,9.50008,37504222.534707,0
+MA.US,D,20061204,000000,9.48414,9.53099,9.31826,9.39362,21597457.108465,0
+MA.US,D,20061205,000000,9.38605,9.60277,9.29543,9.31826,22654000.337927,0
+MA.US,D,20061206,000000,9.50208,9.58083,9.24918,9.30719,32038325.427393,0
+MA.US,D,20061207,000000,9.32225,9.47816,9.26084,9.35605,23180146.782271,0
+MA.US,D,20061208,000000,9.35605,9.466,9.28855,9.39562,17016589.892409,0
+MA.US,D,20061211,000000,9.39562,9.60177,9.28955,9.30421,32064941.970177,0
+MA.US,D,20061212,000000,9.26782,9.30421,8.85113,8.9899,49675845.266257,0
+MA.US,D,20061213,000000,9.10623,9.16754,8.92221,8.99179,20143646.955793,0
+MA.US,D,20061214,000000,8.99179,9.05788,8.90078,8.97594,25680908.05714,0
+MA.US,D,20061215,000000,9.04333,9.04432,8.95252,9.03087,15535086.818464,0
+MA.US,D,20061218,000000,9.01332,9.01332,8.68984,8.72224,27769512.67358,0
+MA.US,D,20061219,000000,8.68017,9.15647,8.49714,9.14481,34047029.254899,0
+MA.US,D,20061220,000000,9.14481,9.33641,9.03655,9.15547,30049823.007139,0
+MA.US,D,20061221,000000,8.99558,9.04622,8.81535,8.9862,33121491.218532,0
+MA.US,D,20061222,000000,8.98521,9.10713,8.93666,9.04622,14052510.375478,0
+MA.US,D,20061226,000000,9.05987,9.08409,8.8616,8.93278,10892440.693601,0
+MA.US,D,20061227,000000,8.91024,9.33979,8.87276,9.32943,21287538.34967,0
+MA.US,D,20061228,000000,9.36561,9.36561,9.15916,9.29155,23844730.747962,0
+MA.US,D,20061229,000000,9.27599,9.35105,9.22576,9.24818,11595401.113547,0
+MA.US,D,20070103,000000,9.34467,9.35605,8.97863,9.0508,28000632.100645,0
+MA.US,D,20070104,000000,9.09845,9.56687,8.94762,9.4971,28818617.5559,0
+MA.US,D,20070105,000000,9.48314,9.59877,9.29543,9.48912,31563297.431292,0
+MA.US,D,20070108,000000,9.29643,9.60277,9.29543,9.49112,17051717.148229,0
+MA.US,D,20070109,000000,9.49311,9.92774,9.44556,9.92674,39358517.711417,0
+MA.US,D,20070110,000000,9.91578,9.99847,9.67155,9.83304,37382812.458324,0
+MA.US,D,20070111,000000,9.87591,10.142,9.7204,9.90382,40125373.683795,0
+MA.US,D,20070112,000000,9.92774,10.0693,9.84301,9.88089,19420441.993204,0
+MA.US,D,20070116,000000,9.88587,10.0912,9.82307,9.95166,19201039.342218,0
+MA.US,D,20070117,000000,10.0454,10.3504,9.92974,10.2388,48915415.464048,0
+MA.US,D,20070118,000000,10.3235,10.3274,9.56189,9.6237,45601948.305201,0
+MA.US,D,20070119,000000,9.62469,9.89086,9.58083,9.85995,31988236.209653,0
+MA.US,D,20070122,000000,9.95067,10.139,9.81111,10.1052,22401570.021219,0
+MA.US,D,20070123,000000,10.2078,10.2478,10.0474,10.179,22807383.770817,0
+MA.US,D,20070124,000000,10.2248,10.6176,10.2068,10.463,33707274.849343,0
+MA.US,D,20070125,000000,10.5378,10.5408,10.0434,10.1282,23206764.328205,0
+MA.US,D,20070126,000000,10.2518,10.3176,9.99847,10.19,18639754.60742,0
+MA.US,D,20070129,000000,10.2348,10.4242,10.2068,10.3036,12892645.845854,0
+MA.US,D,20070130,000000,10.2946,10.482,10.2558,10.4002,12259987.085535,0
+MA.US,D,20070131,000000,10.4292,10.5318,10.4002,10.476,14554138.863985,0
+MA.US,D,20070201,000000,10.5308,10.6076,10.482,10.5099,17046421.526574,0
+MA.US,D,20070202,000000,10.5608,10.5807,10.3863,10.4202,12028882.705699,0
+MA.US,D,20070205,000000,10.3774,10.4192,10.3186,10.3534,10554826.004087,0
+MA.US,D,20070206,000000,10.3992,10.475,10.3196,10.3823,11314227.578944,0
+MA.US,D,20070207,000000,10.3774,10.5737,10.3604,10.5079,22509134.640115,0
+MA.US,D,20070208,000000,10.5169,10.8389,10.4292,10.7721,40032705.822158,0
+MA.US,D,20070209,000000,11.0811,11.0851,9.35205,9.72638,300514261.38975,0
+MA.US,D,20070212,000000,9.57884,9.64663,9.25994,9.58781,87549523.431364,0
+MA.US,D,20070213,000000,9.76525,9.86095,9.65759,9.82805,77985833.359312,0
+MA.US,D,20070214,000000,9.7832,10.2168,9.77323,10.141,52195180.841288,0
+MA.US,D,20070215,000000,10.139,10.2158,10.0534,10.143,37291774.713223,0
+MA.US,D,20070216,000000,10.14,10.2458,9.95665,10.17,21803007.279922,0
+MA.US,D,20070220,000000,10.17,10.188,10.0025,10.1232,21092597.478197,0
+MA.US,D,20070221,000000,10.1092,10.2568,9.91977,10.0732,22014945.501899,0
+MA.US,D,20070222,000000,10.1301,10.2348,9.86793,9.9417,23184408.157681,0
+MA.US,D,20070223,000000,9.9417,10.0045,9.73734,9.81809,32422787.158252,0
+MA.US,D,20070226,000000,9.84001,9.95166,9.7174,9.76924,12429870.307204,0
+MA.US,D,20070227,000000,9.55691,9.9417,9.38505,9.67155,54581515.960584,0
+MA.US,D,20070228,000000,9.67155,10.0742,9.58183,10.0624,37706604.762768,0
+MA.US,D,20070301,000000,9.88289,10.1301,9.60775,9.97858,40650648.391973,0
+MA.US,D,20070302,000000,9.89485,10.0942,9.65261,9.67753,19196783.985701,0
+MA.US,D,20070305,000000,9.4981,9.7822,9.47616,9.47916,32031920.323346,0
+MA.US,D,20070306,000000,9.64962,9.83005,9.61971,9.76426,34052357.980459,0
+MA.US,D,20070307,000000,9.76426,9.77323,9.33141,9.36003,54805207.071992,0
+MA.US,D,20070308,000000,9.50308,9.70744,9.32025,9.64762,67394295.124558,0
+MA.US,D,20070309,000000,9.73534,9.78718,9.46101,9.61173,36900354.140268,0
+MA.US,D,20070312,000000,9.58183,9.7174,9.52102,9.69448,22210920.619616,0
+MA.US,D,20070313,000000,9.62569,9.85995,9.55193,9.7513,49289213.724897,0
+MA.US,D,20070314,000000,9.73634,9.9706,9.61074,9.90382,37656539.620595,0
+MA.US,D,20070315,000000,9.90382,9.96662,9.8141,9.88189,20892379.041746,0
+MA.US,D,20070316,000000,9.88986,9.94469,9.83304,9.88289,16787605.165644,0
+MA.US,D,20070319,000000,9.90581,10.1012,9.90581,10.0354,24624370.846569,0
+MA.US,D,20070320,000000,10.0454,10.1311,9.98858,10.0932,17262611.092475,0
+MA.US,D,20070321,000000,10.0703,10.5448,10.0224,10.3952,40563125.679696,0
+MA.US,D,20070322,000000,10.4242,10.4242,10.2348,10.2876,14116089.936089,0
+MA.US,D,20070323,000000,10.2806,10.3284,10.2368,10.3156,6760242.7400606,0
+MA.US,D,20070326,000000,10.2068,10.2568,10.1002,10.186,18152155.152599,0
+MA.US,D,20070327,000000,10.174,10.174,10.0025,10.0693,15664814.000196,0
+MA.US,D,20070328,000000,10.0075,10.1331,9.93272,10.0154,15743319.409376,0
+MA.US,D,20070329,000000,10.0842,10.1122,9.92774,10.0634,8367038.0756134,0
+MA.US,D,20070330,000000,10.0792,10.139,9.93671,9.9746,8070173.290031,0
+MA.US,D,20070402,000000,10.0544,10.1232,9.94469,10.0424,18779392.897684,0
+MA.US,D,20070403,000000,10.2118,10.2706,10.149,10.191,16404711.356104,0
+MA.US,D,20070404,000000,10.2238,10.2298,9.9746,10.0653,20665515.974348,0
+MA.US,D,20070405,000000,10.0992,10.172,10.0842,10.14,5921224.2673344,0
+MA.US,D,20070409,000000,10.178,10.2158,10.0643,10.172,6522251.744833,0
+MA.US,D,20070410,000000,10.2248,10.461,10.1192,10.3294,28256942.59628,0
+MA.US,D,20070411,000000,10.3294,10.3784,10.2348,10.3106,11751961.518169,0
+MA.US,D,20070412,000000,10.2866,10.3504,10.2198,10.3116,8266362.0784077,0
+MA.US,D,20070413,000000,10.3235,10.4292,10.2228,10.2706,8106943.7033188,0
+MA.US,D,20070416,000000,10.3284,10.3464,10.191,10.2706,12805312.728669,0
+MA.US,D,20070417,000000,10.2826,10.4042,10.2268,10.2956,10167397.962709,0
+MA.US,D,20070418,000000,10.2966,10.3324,10.2418,10.2538,9008981.9797164,0
+MA.US,D,20070419,000000,10.2178,10.3454,10.158,10.2636,7242389.07889,0
+MA.US,D,20070420,000000,10.3574,10.4132,10.2596,10.3384,11724863.464039,0
+MA.US,D,20070423,000000,10.3284,10.3863,10.2806,10.3324,14377332.913572,0
+MA.US,D,20070424,000000,10.3284,10.3354,10.1082,10.148,12706274.873187,0
+MA.US,D,20070425,000000,10.163,10.2876,10.1092,10.2646,10872217.217079,0
+MA.US,D,20070426,000000,10.2786,10.3774,10.143,10.193,10460145.826284,0
+MA.US,D,20070427,000000,10.168,10.7641,10.135,10.7113,45867036.35141,0
+MA.US,D,20070430,000000,10.7262,11.0751,10.468,10.488,41230594.700866,0
+MA.US,D,20070501,000000,10.4422,10.8528,10.4252,10.782,36597504.569918,0
+MA.US,D,20070502,000000,11.7989,12.2185,11.6693,11.8627,170890196.31554,0
+MA.US,D,20070503,000000,11.9255,12.69,11.8776,12.6582,90553176.158875,0
+MA.US,D,20070504,000000,12.7488,12.7618,12.396,12.6432,47877240.889277,0
+MA.US,D,20070507,000000,12.6093,13.028,12.4797,12.5914,47195601.390461,0
+MA.US,D,20070508,000000,12.722,12.8814,12.5376,12.8684,34597451.896258,0
+MA.US,D,20070509,000000,12.8625,13.3609,12.7996,13.1008,44580548.381937,0
+MA.US,D,20070510,000000,13.1865,13.4487,12.9572,13.036,53236457.151645,0
+MA.US,D,20070511,000000,13.0628,13.356,12.694,13.037,63638150.510002,0
+MA.US,D,20070514,000000,13.038,13.1048,12.6362,12.707,41747482.083291,0
+MA.US,D,20070515,000000,12.6402,12.996,12.5814,12.716,24510345.950451,0
+MA.US,D,20070516,000000,12.716,12.8426,12.5405,12.7858,23524772.477608,0
+MA.US,D,20070517,000000,12.7958,12.9572,12.694,12.7758,16144825.638726,0
+MA.US,D,20070518,000000,12.8186,12.9842,12.6652,12.9622,26269913.801373,0
+MA.US,D,20070521,000000,12.8874,13.2642,12.8496,13.0978,29359966.717837,0
+MA.US,D,20070522,000000,13.2304,13.2343,12.9802,13.027,17621946.959425,0
+MA.US,D,20070523,000000,13.2363,13.4806,13.0868,13.1576,46640900.320166,0
+MA.US,D,20070524,000000,13.2284,13.2951,12.9184,13.0509,31014040.44865,0
+MA.US,D,20070525,000000,13.0918,13.1606,12.9822,13.0598,15473112.295673,0
+MA.US,D,20070529,000000,13.325,13.7069,13.2403,13.5284,62675846.072942,0
+MA.US,D,20070530,000000,13.4935,13.8633,13.3769,13.8135,49112953.487342,0
+MA.US,D,20070531,000000,13.9461,14.3957,13.8973,14.0417,58301088.785283,0
+MA.US,D,20070601,000000,14.1763,14.294,14.0517,14.1853,33599700.198961,0
+MA.US,D,20070604,000000,14.0837,14.2441,14.0517,14.1993,15662870.901286,0
+MA.US,D,20070605,000000,14.1703,14.1703,13.7657,14.0099,40235016.826666,0
+MA.US,D,20070606,000000,13.9331,13.9331,13.6899,13.8025,24124533.981527,0
+MA.US,D,20070607,000000,13.8025,14.0079,12.9672,13.0898,66694038.190188,0
+MA.US,D,20070608,000000,13.0589,13.8145,12.693,13.4825,70936550.393037,0
+MA.US,D,20070611,000000,13.5384,13.7377,13.1516,13.2932,50532333.572497,0
+MA.US,D,20070612,000000,13.3031,13.7297,13.2084,13.6441,54122292.571258,0
+MA.US,D,20070613,000000,13.7697,14.2243,13.6719,14.1115,55302592.241766,0
+MA.US,D,20070614,000000,14.0917,14.3379,13.9053,14.1105,32454498.692964,0
+MA.US,D,20070615,000000,14.291,14.8582,14.287,14.8004,51095360.776478,0
+MA.US,D,20070618,000000,14.9698,15.4762,14.8572,15.4564,65178904.558189,0
+MA.US,D,20070619,000000,15.4234,15.6996,15.1632,15.5182,57598896.777192,0
+MA.US,D,20070620,000000,15.5939,15.9049,15.2828,15.3486,62896969.12384,0
+MA.US,D,20070621,000000,15.245,15.4852,14.8522,15.4634,61611686.939028,0
+MA.US,D,20070622,000000,15.5132,15.8142,15.4194,15.8142,49227289.359537,0
+MA.US,D,20070625,000000,15.867,15.867,15.0845,15.2022,41212219.024134,0
+MA.US,D,20070626,000000,15.3526,15.5281,15.0237,15.1892,47038607.625627,0
+MA.US,D,20070627,000000,15.1922,15.4474,14.8154,15.3068,34165386.74998,0
+MA.US,D,20070628,000000,15.3168,15.561,15.1394,15.4722,20993220.558476,0
+MA.US,D,20070629,000000,15.5939,15.6976,15.3756,15.573,27628923.398407,0
+MA.US,D,20070702,000000,15.54,15.7245,15.4942,15.6018,29678158.443441,0
+MA.US,D,20070703,000000,15.6766,15.7225,15.1992,15.227,14087662.710014,0
+MA.US,D,20070705,000000,15.2808,15.3956,15.0825,15.1802,18734274.281439,0
+MA.US,D,20070706,000000,15.2072,15.2888,14.9808,15.1972,20295952.003897,0
+MA.US,D,20070709,000000,15.2072,15.4344,15.0316,15.1374,20889231.161323,0
+MA.US,D,20070710,000000,15.0456,15.0934,14.7137,14.8682,25695267.126729,0
+MA.US,D,20070711,000000,14.929,15.0088,14.608,14.6788,32490027.20824,0
+MA.US,D,20070712,000000,14.8333,15.8212,14.7695,15.7624,62018096.558915,0
+MA.US,D,20070713,000000,15.7554,16.3953,15.5889,15.886,67851865.32493,0
+MA.US,D,20070716,000000,15.7743,16.2259,15.7743,15.9328,29993063.85411,0
+MA.US,D,20070717,000000,16.1103,16.1811,15.7773,15.889,21208683.844764,0
+MA.US,D,20070718,000000,15.7564,15.9219,15.6368,15.8511,22864890.269579,0
+MA.US,D,20070719,000000,16.0445,16.195,15.7145,15.7195,40690974.96718,0
+MA.US,D,20070720,000000,15.6786,15.8591,15.27,15.5192,39498060.702563,0
+MA.US,D,20070723,000000,15.54,15.867,15.5331,15.7354,17359550.361008,0
+MA.US,D,20070724,000000,15.542,15.542,14.7695,14.907,36350511.318822,0
+MA.US,D,20070725,000000,15.0227,15.3796,14.8184,15.1254,38392387.265456,0
+MA.US,D,20070726,000000,14.8642,15.0974,14.293,14.9021,38694909.80935,0
+MA.US,D,20070727,000000,14.8881,15.0138,14.2711,14.4615,26201563.265845,0
+MA.US,D,20070730,000000,14.6897,15.4972,14.5611,15.4544,35094531.105697,0
+MA.US,D,20070731,000000,15.8152,16.0106,15.0227,15.0974,38308350.494692,0
+MA.US,D,20070801,000000,14.1585,14.3149,13.0529,14.0817,137367338.30532,0
+MA.US,D,20070802,000000,13.8005,13.8773,13.0798,13.3868,60290542.190445,0
+MA.US,D,20070803,000000,13.1984,13.2034,12.0381,12.3202,74200827.155323,0
+MA.US,D,20070806,000000,12.403,13.003,11.5915,12.9224,92579981.803534,0
+MA.US,D,20070807,000000,12.7788,13.6161,12.676,13.5493,75106996.397807,0
+MA.US,D,20070808,000000,13.6929,14.0817,13.5224,13.8983,50523974.334905,0
+MA.US,D,20070809,000000,13.3829,13.7567,13.2383,13.2652,40605175.66426,0
+MA.US,D,20070810,000000,13.0798,13.1396,12.5386,12.995,45992772.004716,0
+MA.US,D,20070813,000000,13.3759,13.4377,12.7688,12.8246,38457479.574211,0
+MA.US,D,20070814,000000,12.6512,12.8106,12.3332,12.5395,39960516.236796,0
+MA.US,D,20070815,000000,12.5774,12.7408,12.1139,12.1169,35299112.235571,0
+MA.US,D,20070816,000000,11.6593,13.1107,11.2675,12.2056,76928364.223657,0
+MA.US,D,20070817,000000,12.7478,13.0628,12.2484,12.8635,54218366.122518,0
+MA.US,D,20070820,000000,13.1028,13.2443,12.7978,12.9492,30820945.370669,0
+MA.US,D,20070821,000000,13.0529,13.3888,12.9572,13.1606,22436709.314824,0
+MA.US,D,20070822,000000,13.355,13.659,13.2702,13.5982,28341453.85635,0
+MA.US,D,20070823,000000,13.6959,13.7079,13.005,13.3579,30866725.061865,0
+MA.US,D,20070824,000000,13.355,13.355,12.9732,13.1276,22830816.319827,0
+MA.US,D,20070827,000000,12.998,13.2294,12.8496,12.9812,18446240.213309,0
+MA.US,D,20070828,000000,12.8096,12.9104,12.2145,12.404,46209057.872886,0
+MA.US,D,20070829,000000,12.5306,12.685,12.2066,12.5296,35007738.685626,0
+MA.US,D,20070830,000000,12.2963,12.6242,12.2265,12.4388,23235519.583883,0
+MA.US,D,20070831,000000,12.7408,13.0928,12.6721,12.8625,28585357.409644,0
+MA.US,D,20070904,000000,12.9832,13.1346,12.7818,12.9802,20014753.390577,0
+MA.US,D,20070905,000000,12.8406,12.8406,12.6083,12.728,19926366.967324,0
+MA.US,D,20070906,000000,12.9502,12.9552,12.5864,12.6532,14935439.67349,0
+MA.US,D,20070907,000000,12.3052,12.395,12.1627,12.2235,26390254.521309,0
+MA.US,D,20070910,000000,12.2694,12.388,11.8905,12.1796,28302052.184187,0
+MA.US,D,20070911,000000,12.2096,12.6302,12.2096,12.4089,22821209.165331,0
+MA.US,D,20070912,000000,12.4408,12.8974,12.3062,12.8486,21645383.537744,0
+MA.US,D,20070913,000000,13.024,13.3639,12.682,13.0978,32863729.166818,0
+MA.US,D,20070914,000000,12.9372,13.0519,12.7468,12.9442,18890034.17345,0
+MA.US,D,20070917,000000,12.9054,12.9812,12.676,12.8376,14809784.272075,0
+MA.US,D,20070918,000000,12.9742,13.9859,12.7488,13.6899,55352648.355602,0
+MA.US,D,20070919,000000,13.9919,14.2711,13.7906,14.0368,49718438.957383,0
+MA.US,D,20070920,000000,14.0817,14.2243,13.9072,14.0378,20744875.063019,0
+MA.US,D,20070921,000000,14.1664,14.2611,13.7477,13.7607,21736982.042934,0
+MA.US,D,20070924,000000,13.8474,13.8593,13.039,13.356,54420727.284458,0
+MA.US,D,20070925,000000,13.1785,13.5025,13.0698,13.4237,42450947.087002,0
+MA.US,D,20070926,000000,13.4217,13.5613,13.1446,13.4098,29744970.14896,0
+MA.US,D,20070927,000000,13.5483,14.0797,13.2912,13.8963,43705058.434217,0
+MA.US,D,20070928,000000,13.7846,14.294,13.6351,13.8933,48854402.9608,0
+MA.US,D,20071001,000000,13.8703,14.5442,13.8703,14.4017,39558459.278845,0
+MA.US,D,20071002,000000,14.5303,14.5751,14.2361,14.3647,20438652.90695,0
+MA.US,D,20071003,000000,14.2711,15.0556,14.2501,14.7356,56146106.826683,0
+MA.US,D,20071004,000000,14.8044,15.3426,14.8014,15.1672,34616830.721626,0
+MA.US,D,20071005,000000,15.4274,15.4812,14.9798,15.251,21559099.714033,0
+MA.US,D,20071008,000000,15.3038,15.3896,14.9041,15.241,19950850.816105,0
+MA.US,D,20071009,000000,15.3288,15.4454,15.2082,15.274,23016128.970682,0
+MA.US,D,20071010,000000,15.253,15.7026,15.2072,15.4762,37969348.450614,0
+MA.US,D,20071011,000000,15.5222,15.897,14.8552,15.1912,44005517.501366,0
+MA.US,D,20071012,000000,15.268,15.4892,15.1752,15.3248,18497035.64769,0
+MA.US,D,20071015,000000,15.3248,15.3666,14.6738,14.8263,27248701.976836,0
+MA.US,D,20071016,000000,14.6828,14.7406,14.4744,14.609,24289948.176019,0
+MA.US,D,20071017,000000,14.8343,14.8722,14.2093,14.5183,27390361.611604,0
+MA.US,D,20071018,000000,14.3897,14.5961,14.1753,14.4335,19837961.484245,0
+MA.US,D,20071019,000000,14.3897,14.4655,14.1165,14.2331,18373494.883602,0
+MA.US,D,20071022,000000,14.0817,14.4295,13.649,13.7637,58970130.743516,0
+MA.US,D,20071023,000000,14.0249,14.3099,13.8235,13.9271,47841795.635339,0
+MA.US,D,20071024,000000,13.8963,13.8963,13.4397,13.8285,35349601.709618,0
+MA.US,D,20071025,000000,13.8015,14.3189,13.5573,14.2123,89377320.436829,0
+MA.US,D,20071026,000000,14.4585,14.9938,14.4585,14.7436,30385331.084514,0
+MA.US,D,20071029,000000,14.94,15.1672,14.7326,14.7725,17162508.896289,0
+MA.US,D,20071030,000000,14.8403,14.8662,14.4295,14.7535,32756171.569964,0
+MA.US,D,20071031,000000,16.6635,18.2864,16.3475,17.8318,215976622.52361,0
+MA.US,D,20071101,000000,17.47,18.6413,17.4052,17.789,102308348.75583,0
+MA.US,D,20071102,000000,18.0044,18.4001,17.5766,17.8428,52777334.077182,0
+MA.US,D,20071105,000000,17.4271,17.8916,17.1171,17.457,44213729.026156,0
+MA.US,D,20071106,000000,18.0721,19.054,17.774,18.7251,82880479.450119,0
+MA.US,D,20071107,000000,18.6862,18.9643,18.2366,18.733,54703918.15097,0
+MA.US,D,20071108,000000,18.7859,18.8716,17.159,17.9744,49922006.907134,0
+MA.US,D,20071109,000000,17.3713,18.735,17.2776,18.123,46199333.349999,0
+MA.US,D,20071112,000000,17.9186,18.4409,16.9227,17.0762,45769221.334118,0
+MA.US,D,20071113,000000,17.2218,18.0502,17.2218,17.7252,31991573.685167,0
+MA.US,D,20071114,000000,18.2376,18.2376,17.467,17.5348,22988081.937941,0
+MA.US,D,20071115,000000,17.3713,17.6953,17.0962,17.3593,22095375.953314,0
+MA.US,D,20071116,000000,17.464,17.5538,16.8539,17.3584,27580144.292786,0
+MA.US,D,20071119,000000,17.1709,17.5528,16.7583,17.0782,26024958.948308,0
+MA.US,D,20071120,000000,17.2287,17.5846,16.4861,17.0981,25189272.935353,0
+MA.US,D,20071121,000000,16.833,17.2776,16.5709,16.9885,25720347.848951,0
+MA.US,D,20071123,000000,17.2387,17.2607,16.833,17.0055,6997874.6080762,0
+MA.US,D,20071126,000000,17.2537,17.6962,17.0075,17.0154,26960958.82181,0
+MA.US,D,20071127,000000,17.3225,17.6116,16.8539,17.2636,32398939.305706,0
+MA.US,D,20071128,000000,17.5268,18.5974,17.464,18.3632,56455889.157263,0
+MA.US,D,20071129,000000,18.3084,19.053,18.2156,18.5635,41036973.973,0
+MA.US,D,20071130,000000,19.2145,19.3839,18.4808,18.8427,34498497.302113,0
+MA.US,D,20071203,000000,18.7839,19.1985,18.4978,18.9563,28762723.116996,0
+MA.US,D,20071204,000000,18.7839,18.8676,18.2615,18.3791,29548063.106159,0
+MA.US,D,20071205,000000,18.7839,19.0101,18.4429,18.7909,30468111.913184,0
+MA.US,D,20071206,000000,18.8735,19.5584,18.6862,19.3451,41830940.037292,0
+MA.US,D,20071207,000000,19.4019,19.8814,19.1995,19.6791,37663399.150974,0
+MA.US,D,20071210,000000,19.8116,20.5074,19.8106,20.2293,34964862.106586,0
+MA.US,D,20071211,000000,20.5942,21.3319,20.1894,20.4217,93065586.998864,0
+MA.US,D,20071212,000000,21.0667,21.1494,19.9223,20.0818,46131845.522299,0
+MA.US,D,20071213,000000,19.998,21.1135,19.8615,20.955,51113888.931804,0
+MA.US,D,20071214,000000,20.6898,20.954,20.012,20.333,39179122.634372,0
+MA.US,D,20071217,000000,20.333,20.333,18.9693,19.2415,43839364.989477,0
+MA.US,D,20071218,000000,19.5743,19.5933,18.6363,18.9453,39471128.167957,0
+MA.US,D,20071219,000000,18.7609,19.998,18.5406,19.9362,47616781.370879,0
+MA.US,D,20071220,000000,20.2392,20.3738,19.0749,19.4139,43787494.179757,0
+MA.US,D,20071221,000000,19.696,19.9372,19.1089,19.9372,54237755.982521,0
+MA.US,D,20071224,000000,19.9043,20.0868,19.687,19.9163,11210824.020594,0
+MA.US,D,20071226,000000,19.6123,19.7897,19.4378,19.6671,13289359.031016,0
+MA.US,D,20071227,000000,19.6222,20.2762,19.5325,19.7219,21484983.08014,0
+MA.US,D,20071228,000000,19.8266,20.0409,19.5753,19.7189,10547483.959213,0
+MA.US,D,20071231,000000,19.7319,20.4128,19.7319,20.2044,13967965.008354,0
+MA.US,D,20080102,000000,20.4616,20.6858,19.9612,20.1556,21479444.696515,0
+MA.US,D,20080103,000000,20.1436,20.1904,19.2613,19.9163,30886727.845686,0
+MA.US,D,20080104,000000,19.2305,19.6391,18.6303,18.8925,40936920.931098,0
+MA.US,D,20080107,000000,18.9393,18.9653,17.5976,18.8307,46715704.110876,0
+MA.US,D,20080108,000000,18.8666,19.5026,18.3991,18.5875,35482715.521148,0
+MA.US,D,20080109,000000,18.4938,18.8028,17.807,18.4549,41472354.525523,0
+MA.US,D,20080110,000000,17.9236,18.6662,17.3833,18.3991,52343085.076322,0
+MA.US,D,20080111,000000,17.792,17.793,16.5499,16.8211,122123875.82396,0
+MA.US,D,20080114,000000,16.9517,17.0782,16.2937,16.7313,65097431.835341,0
+MA.US,D,20080115,000000,16.3127,17.0383,16.199,16.4333,51254621.657231,0
+MA.US,D,20080116,000000,16.2618,16.8879,15.9239,16.4811,49818881.220956,0
+MA.US,D,20080117,000000,16.3645,16.8729,16.3645,16.6067,46154165.579471,0
+MA.US,D,20080118,000000,16.7662,16.8789,16.2787,16.3973,40705920.878722,0
+MA.US,D,20080122,000000,15.4016,17.3633,15.0994,17.1031,56326936.406279,0
+MA.US,D,20080123,000000,16.7861,18.3343,16.0036,18.085,63674631.013335,0
+MA.US,D,20080124,000000,18.2206,18.2246,17.3643,18.0063,33728115.262276,0
+MA.US,D,20080125,000000,18.1698,18.4001,17.6036,18.1638,34067391.165933,0
+MA.US,D,20080128,000000,17.8778,18.1997,17.3045,17.7432,35722415.881653,0
+MA.US,D,20080129,000000,17.7442,18.0691,17.3235,17.9764,36163335.820949,0
+MA.US,D,20080130,000000,17.8438,18.5606,17.6494,17.7432,39654513.770281,0
+MA.US,D,20080131,000000,19.3451,20.5094,18.745,19.4378,118112396.77739,0
+MA.US,D,20080201,000000,19.7817,20.4068,19.685,20.2253,48341246.288155,0
+MA.US,D,20080204,000000,20.1864,20.8633,20.1206,20.2802,37637767.700152,0
+MA.US,D,20080205,000000,20.0678,20.2792,19.3311,19.4169,42013492.023098,0
+MA.US,D,20080206,000000,19.5285,19.5285,18.6712,19.2435,52500508.188772,0
+MA.US,D,20080207,000000,18.9673,19.2583,18.3233,18.8646,41014301.810657,0
+MA.US,D,20080208,000000,19.054,19.3989,18.748,19.3073,31115398.586928,0
+MA.US,D,20080211,000000,19.4437,19.7119,19.0321,19.3531,24097803.079798,0
+MA.US,D,20080212,000000,19.6023,20.1456,18.9663,19.1497,31249091.215222,0
+MA.US,D,20080213,000000,19.3809,19.4398,19.0281,19.2245,22441113.13734,0
+MA.US,D,20080214,000000,19.1507,19.2963,18.5047,18.9882,28652981.665559,0
+MA.US,D,20080215,000000,18.8377,19.4338,18.5725,19.3431,31124677.71182,0
+MA.US,D,20080219,000000,19.5295,19.6641,18.9115,19.1697,19196595.393757,0
+MA.US,D,20080220,000000,18.8297,19.6591,18.7191,19.5485,25060364.322909,0
+MA.US,D,20080221,000000,19.3671,19.7618,18.9413,19.1975,23917629.55941,0
+MA.US,D,20080222,000000,19.2583,19.2933,18.5875,19.1019,52994791.62296,0
+MA.US,D,20080225,000000,18.9055,18.9663,17.8258,18.6313,76287252.932924,0
+MA.US,D,20080226,000000,18.6363,18.8735,18.115,18.3881,32787406.609073,0
+MA.US,D,20080227,000000,18.2156,18.422,17.7202,17.9524,34166134.095714,0
+MA.US,D,20080228,000000,17.768,18.5077,17.5796,18.2784,31319492.186564,0
+MA.US,D,20080229,000000,18.091,18.1967,17.804,17.8398,22025643.078963,0
+MA.US,D,20080303,000000,17.6794,18.3901,17.4341,17.7032,30573482.646011,0
+MA.US,D,20080304,000000,17.6494,18.1628,17.3723,18.0731,37919345.503655,0
+MA.US,D,20080305,000000,18.1,18.2874,17.8278,17.9346,24027248.626714,0
+MA.US,D,20080306,000000,17.8398,17.9534,17.7462,17.8398,25966666.984162,0
+MA.US,D,20080307,000000,17.6106,18.1738,17.4989,18.077,49004691.680143,0
+MA.US,D,20080310,000000,18.0392,18.3961,17.8328,17.9804,35593134.097915,0
+MA.US,D,20080311,000000,18.2984,18.4928,17.2367,18.3841,66941146.803377,0
+MA.US,D,20080312,000000,18.3084,19.4837,18.2356,19.1407,41354808.57769,0
+MA.US,D,20080313,000000,18.6852,19.9891,18.4469,19.691,59992824.728521,0
+MA.US,D,20080314,000000,19.998,20.2234,19.1497,19.5883,46208520.185216,0
+MA.US,D,20080317,000000,18.9583,19.4139,18.126,18.9224,46016110.257755,0
+MA.US,D,20080318,000000,19.2483,20.2273,18.8297,19.7438,48816506.011593,0
+MA.US,D,20080319,000000,20.2343,20.658,19.4627,19.5644,100335614.829,0
+MA.US,D,20080320,000000,19.3999,20.8842,18.9981,20.6948,61944732.286499,0
+MA.US,D,20080324,000000,20.8683,21.6259,20.1625,20.327,58795371.216321,0
+MA.US,D,20080325,000000,20.4846,21.594,20.2402,21.1225,46554468.030456,0
+MA.US,D,20080326,000000,21.0587,21.3567,20.7586,20.9201,20920065.944126,0
+MA.US,D,20080327,000000,21.1185,21.267,20.663,20.7228,20833525.314364,0
+MA.US,D,20080328,000000,20.8832,20.9012,20.2333,20.4316,18384854.538767,0
+MA.US,D,20080331,000000,20.4706,20.9341,20.1645,20.9341,19409262.904793,0
+MA.US,D,20080401,000000,21.2909,21.9489,21.0766,21.5571,41689063.722417,0
+MA.US,D,20080402,000000,21.5362,21.594,20.968,21.0078,23369424.879688,0
+MA.US,D,20080403,000000,20.8414,21.7097,20.8414,21.7097,26672991.964637,0
+MA.US,D,20080404,000000,21.7785,21.8601,21.1524,21.274,20795609.305333,0
+MA.US,D,20080407,000000,21.4943,21.8581,21.1484,21.2441,21005616.466183,0
+MA.US,D,20080408,000000,21.1544,21.8561,21.1524,21.7295,25157755.008329,0
+MA.US,D,20080409,000000,21.7815,22.1772,21.2979,21.4793,23511309.219751,0
+MA.US,D,20080410,000000,21.7057,21.8163,21.2242,21.4933,21030465.46107,0
+MA.US,D,20080411,000000,21.1973,21.6837,21.1594,21.4644,17164598.454901,0
+MA.US,D,20080414,000000,21.3627,21.594,20.8464,21.3239,25065862.580588,0
+MA.US,D,20080415,000000,21.4195,21.5481,20.644,21.0936,27619642.267218,0
+MA.US,D,20080416,000000,21.274,21.7675,20.948,21.6379,24608091.750489,0
+MA.US,D,20080417,000000,21.594,21.7605,21.3567,21.6399,11212001.717094,0
+MA.US,D,20080418,000000,22.0097,22.4593,21.7815,21.9449,30069804.724838,0
+MA.US,D,20080421,000000,22.0356,22.3865,21.6877,22.1602,18859417.073901,0
+MA.US,D,20080422,000000,22.226,22.4364,21.9699,22.0307,12230746.305916,0
+MA.US,D,20080423,000000,21.9459,22.2779,21.7325,21.9669,15478885.416078,0
+MA.US,D,20080424,000000,22.0307,22.6507,21.7335,22.4912,18044333.727652,0
+MA.US,D,20080425,000000,22.9976,23.0264,22.23,22.2858,21621495.559252,0
+MA.US,D,20080428,000000,22.4683,22.7683,22.1213,22.7683,29522064.502935,0
+MA.US,D,20080429,000000,24.5129,26.1716,24.2207,25.722,139883980.42626,0
+MA.US,D,20080430,000000,25.9134,26.5663,25.8187,26.1178,46556111.187924,0
+MA.US,D,20080501,000000,26.2424,27.944,25.9722,27.5981,58243788.935139,0
+MA.US,D,20080502,000000,27.9848,28.0128,26.4597,26.7647,47613731.799023,0
+MA.US,D,20080505,000000,26.4846,27.6041,26.4757,27.305,22966790.108122,0
+MA.US,D,20080506,000000,27.319,28.3058,27.1375,27.7935,38620286.585396,0
+MA.US,D,20080507,000000,27.7965,28.259,27.3249,27.3249,30691386.717908,0
+MA.US,D,20080508,000000,27.6091,27.6091,26.9451,27.5493,24297536.995458,0
+MA.US,D,20080509,000000,27.3748,27.7386,26.7947,26.9351,19506147.000151,0
+MA.US,D,20080512,000000,26.9083,27.5064,26.5025,27.2532,24718437.097406,0
+MA.US,D,20080513,000000,27.4037,27.4815,26.9133,27.1147,13773760.447981,0
+MA.US,D,20080514,000000,27.4177,27.7177,26.8075,26.8983,25603902.355173,0
+MA.US,D,20080515,000000,27.0059,27.1027,26.6889,26.9293,17430719.744206,0
+MA.US,D,20080516,000000,27.0389,27.1147,26.3461,26.6082,21106786.012518,0
+MA.US,D,20080519,000000,26.6192,26.8465,26.1048,26.2912,21283985.197198,0
+MA.US,D,20080520,000000,26.1248,26.2105,25.6522,26.0699,20348414.671313,0
+MA.US,D,20080521,000000,26.047,26.8605,25.9314,26.1646,30470159.339553,0
+MA.US,D,20080522,000000,25.9413,26.5215,25.5606,25.9044,22879183.131358,0
+MA.US,D,20080523,000000,25.5665,25.8666,25.398,25.6532,13375982.922115,0
+MA.US,D,20080527,000000,25.725,26.2354,25.6154,26.1746,15268067.711129,0
+MA.US,D,20080528,000000,26.4836,26.9361,26.1327,26.9361,33406035.332555,0
+MA.US,D,20080529,000000,27.6659,29.7623,27.6539,29.0147,138510966.87425,0
+MA.US,D,20080530,000000,29.1991,30.0723,28.597,28.9807,64123547.050416,0
+MA.US,D,20080602,000000,29.0385,30.0444,28.4096,30.0444,53958703.104137,0
+MA.US,D,20080603,000000,29.4693,29.4811,28.3886,28.8611,100040385.1757,0
+MA.US,D,20080604,000000,28.8661,29.0695,27.6559,27.924,70482028.761373,0
+MA.US,D,20080605,000000,28.1204,28.7455,27.7406,28.7455,48969392.885906,0
+MA.US,D,20080606,000000,28.3816,28.3956,27.6818,27.7656,31297702.795021,0
+MA.US,D,20080609,000000,27.8962,28.0576,25.9513,27.3619,58739936.219494,0
+MA.US,D,20080610,000000,26.7847,27.7386,26.6053,26.8605,27899432.45985,0
+MA.US,D,20080611,000000,26.9861,27.0409,26.023,26.2165,25116246.724029,0
+MA.US,D,20080612,000000,26.4926,27.1963,26.4617,26.7039,33339603.82037,0
+MA.US,D,20080613,000000,26.8743,27.5772,26.8743,27.4605,22835272.306073,0
+MA.US,D,20080616,000000,27.4167,28.0706,27.1325,27.65,18182514.442949,0
+MA.US,D,20080617,000000,28.1524,28.1524,27.2592,27.4356,16731223.196503,0
+MA.US,D,20080618,000000,27.324,27.6818,26.8027,27.5174,20174777.667443,0
+MA.US,D,20080619,000000,27.4715,27.958,27.0927,27.4725,25735798.344258,0
+MA.US,D,20080620,000000,27.2283,27.65,26.5713,26.6671,28687161.949066,0
+MA.US,D,20080623,000000,26.8095,27.1515,26.2912,26.5235,19674404.11788,0
+MA.US,D,20080624,000000,26.4009,26.6411,25.8376,26.3241,35837573.332582,0
+MA.US,D,20080625,000000,27.3329,27.7138,26.9921,27.2073,41215810.296254,0
+MA.US,D,20080626,000000,26.8075,26.8495,25.1638,25.8885,50752788.526401,0
+MA.US,D,20080627,000000,25.8197,26.1008,25.0711,25.5096,42405073.099833,0
+MA.US,D,20080630,000000,25.6322,25.9602,24.9175,24.9285,29824371.369873,0
+MA.US,D,20080701,000000,24.6484,25.426,24.2685,24.7261,45299751.784613,0
+MA.US,D,20080702,000000,25.0531,25.2934,23.5648,23.9875,43355743.019002,0
+MA.US,D,20080703,000000,24.2327,24.3951,23.519,23.828,16819049.862818,0
+MA.US,D,20080707,000000,24.1071,24.3283,22.849,23.1082,43018017.983139,0
+MA.US,D,20080708,000000,23.2807,24.8787,22.2888,24.8079,70761390.609538,0
+MA.US,D,20080709,000000,24.6434,24.8697,23.4392,23.5897,36342877.357695,0
+MA.US,D,20080710,000000,23.6605,24.2217,23.0066,23.7751,40876247.492089,0
+MA.US,D,20080711,000000,24.0054,24.5059,23.7801,24.1609,56541344.3802,0
+MA.US,D,20080714,000000,24.6943,24.7281,23.7781,24.1749,32870074.081948,0
+MA.US,D,20080715,000000,23.9416,24.3175,22.7882,23.506,50751976.979154,0
+MA.US,D,20080716,000000,23.7432,25.4638,23.5478,25.4638,74220357.456135,0
+MA.US,D,20080717,000000,25.8138,27.321,25.6322,26.8555,190356692.86267,0
+MA.US,D,20080718,000000,26.7977,27.0539,26.1975,26.368,47929468.819912,0
+MA.US,D,20080721,000000,26.678,26.7279,25.0412,25.1538,50514575.835325,0
+MA.US,D,20080722,000000,24.3175,25.8058,23.8997,25.709,62337845.171204,0
+MA.US,D,20080723,000000,25.7938,25.9622,25.1738,25.4468,35811562.691574,0
+MA.US,D,20080724,000000,25.3662,25.708,24.1281,24.2665,38837058.980654,0
+MA.US,D,20080725,000000,24.3245,24.9205,23.9416,24.7451,37307072.729936,0
+MA.US,D,20080728,000000,24.8697,25.3014,23.7173,23.824,36132832.077196,0
+MA.US,D,20080729,000000,23.9446,24.7431,23.9446,24.6115,35762223.829013,0
+MA.US,D,20080730,000000,25.1618,25.5356,24.5218,25.422,42131487.381521,0
+MA.US,D,20080731,000000,23.162,24.3175,22.2938,22.9238,171040008.53928,0
+MA.US,D,20080801,000000,22.5779,22.7832,21.1723,22.2789,118317682.11761,0
+MA.US,D,20080804,000000,21.8741,22.533,21.5113,21.6777,44239075.582766,0
+MA.US,D,20080805,000000,21.8571,22.2639,21.6399,22.2639,39499577.463301,0
+MA.US,D,20080806,000000,22.0685,22.1453,21.3179,21.7815,48102473.84014,0
+MA.US,D,20080807,000000,21.3089,21.5372,21.1245,21.1245,36956311.777536,0
+MA.US,D,20080808,000000,21.1195,22.0775,20.7486,21.7933,39916486.036823,0
+MA.US,D,20080811,000000,21.8333,22.567,21.7825,22.0815,36148980.763953,0
+MA.US,D,20080812,000000,21.8751,22.0017,21.4823,21.6777,24669421.248707,0
+MA.US,D,20080813,000000,21.4843,22.2679,21.4006,21.9239,25305636.170944,0
+MA.US,D,20080814,000000,21.7845,22.3107,21.6857,22.1483,19406524.309014,0
+MA.US,D,20080815,000000,22.2449,22.533,22.1413,22.4334,22448386.968106,0
+MA.US,D,20080818,000000,22.5859,22.9936,22.1951,22.3357,27867229.382307,0
+MA.US,D,20080819,000000,22.4384,22.8092,21.8951,22.3975,25356107.588316,0
+MA.US,D,20080820,000000,22.4932,22.9098,22.3965,22.847,19933029.88057,0
+MA.US,D,20080821,000000,22.6836,22.7912,22.3058,22.6507,16135332.843175,0
+MA.US,D,20080822,000000,22.869,22.9746,22.558,22.6866,15483889.121479,0
+MA.US,D,20080825,000000,22.537,22.8022,21.9897,21.9897,13393323.349454,0
+MA.US,D,20080826,000000,22.0775,22.3088,21.7395,22.229,16525787.383991,0
+MA.US,D,20080827,000000,22.1383,22.2779,21.8113,22.2509,18234743.376732,0
+MA.US,D,20080828,000000,22.2958,22.7663,22.2111,22.7663,20370406.698881,0
+MA.US,D,20080829,000000,22.6278,22.853,22.4982,22.7733,13960733.30983,0
+MA.US,D,20080902,000000,23.0874,23.2847,22.2171,22.4573,20587438.909636,0
+MA.US,D,20080903,000000,22.4384,22.534,21.0168,21.5601,40131707.564288,0
+MA.US,D,20080904,000000,21.2032,21.3199,20.1576,20.2832,41515254.176982,0
+MA.US,D,20080905,000000,19.992,20.8134,19.5225,20.7906,58253117.214314,0
+MA.US,D,20080908,000000,21.6269,21.6857,19.8505,20.6012,46535741.251702,0
+MA.US,D,20080909,000000,20.7516,20.8683,19.3839,19.4089,45462311.018084,0
+MA.US,D,20080910,000000,19.4557,20.327,19.3151,20.029,34891347.361874,0
+MA.US,D,20080911,000000,19.5285,21.2022,19.2673,21.1833,42560140.819284,0
+MA.US,D,20080912,000000,20.7486,21.2032,20.5682,21.0138,21578280.919121,0
+MA.US,D,20080915,000000,20.004,20.4506,19.7269,19.8824,40996537.051444,0
+MA.US,D,20080916,000000,19.4457,20.4766,18.9603,20.1675,38790114.63389,0
+MA.US,D,20080917,000000,19.7209,19.998,17.7202,18.4001,80767434.120287,0
+MA.US,D,20080918,000000,18.6363,20.1037,17.0942,19.5773,74484608.876382,0
+MA.US,D,20080919,000000,20.7716,22.4384,20.1864,21.1424,87191739.435356,0
+MA.US,D,20080922,000000,21.1245,21.1494,18.9981,18.9981,50154156.567848,0
+MA.US,D,20080923,000000,19.2215,19.5155,18.4938,18.5875,37511305.767233,0
+MA.US,D,20080924,000000,18.7859,19.0321,18.129,18.2476,32145029.344758,0
+MA.US,D,20080925,000000,18.419,18.5875,17.6982,17.8738,46958157.11124,0
+MA.US,D,20080926,000000,17.1839,17.464,16.7373,17.3783,51539099.563445,0
+MA.US,D,20080929,000000,16.8998,17.0184,14.1365,15.7773,100657492.12269,0
+MA.US,D,20080930,000000,15.8142,17.0723,15.7554,16.6475,48546580.782656,0
+MA.US,D,20081001,000000,16.6387,16.6387,15.3378,16.0863,42111902.910681,0
+MA.US,D,20081002,000000,15.6786,15.9408,14.7944,15.0346,40171807.427903,0
+MA.US,D,20081003,000000,15.2121,16.1332,15.0416,15.0416,44644181.109425,0
+MA.US,D,20081006,000000,14.1903,16.0455,13.8963,15.7175,57774344.46435,0
+MA.US,D,20081007,000000,15.9338,16.1013,14.5781,14.9001,49971968.724997,0
+MA.US,D,20081008,000000,14.1963,16.3695,14.0687,15.3556,83759037.026371,0
+MA.US,D,20081009,000000,15.9697,16.1611,14.5512,14.618,49247654.280015,0
+MA.US,D,20081010,000000,13.7776,15.1652,13.1446,14.2431,75927549.913573,0
+MA.US,D,20081013,000000,15.0656,16.7103,14.7087,16.2997,46209730.985621,0
+MA.US,D,20081014,000000,17.2676,17.3055,15.5162,16.3445,45130146.435116,0
+MA.US,D,20081015,000000,16.0066,16.1262,14.0817,14.4176,54386398.534951,0
+MA.US,D,20081016,000000,14.621,14.8343,13.4955,14.7117,60185651.965815,0
+MA.US,D,20081017,000000,14.0637,15.7036,14.0368,14.7187,42248647.117128,0
+MA.US,D,20081020,000000,15.0466,15.1872,13.8474,14.0957,42093893.383201,0
+MA.US,D,20081021,000000,14.0737,14.7266,13.659,14.0627,37919271.270656,0
+MA.US,D,20081022,000000,13.6131,14.0707,12.6721,13.2314,43689108.370889,0
+MA.US,D,20081023,000000,13.2383,13.5025,12.2534,12.7668,53396667.011008,0
+MA.US,D,20081024,000000,11.3643,13.001,11.2695,12.2594,56528243.259002,0
+MA.US,D,20081027,000000,11.9863,12.6432,11.8297,11.8627,34282665.860276,0
+MA.US,D,20081028,000000,12.2923,12.8635,11.5935,12.7678,45630928.266175,0
+MA.US,D,20081029,000000,12.7438,13.5533,12.4378,12.7428,54043765.092808,0
+MA.US,D,20081030,000000,13.006,13.4506,12.8625,13.1506,41213866.194196,0
+MA.US,D,20081031,000000,13.2782,13.9631,13.008,13.8793,34128396.647141,0
+MA.US,D,20081103,000000,13.9949,14.0359,13.342,13.5115,33741688.866483,0
+MA.US,D,20081104,000000,14.93,16.1452,14.61,15.9847,126073602.04359,0
+MA.US,D,20081105,000000,15.7624,15.867,14.4784,14.6339,75231039.739362,0
+MA.US,D,20081106,000000,14.3439,14.615,13.009,13.4546,98779276.866738,0
+MA.US,D,20081107,000000,13.5244,14.2431,13.33,13.8703,32606325.239168,0
+MA.US,D,20081110,000000,14.1285,14.4226,13.1755,13.4098,26939359.025359,0
+MA.US,D,20081111,000000,12.9392,13.8663,12.9004,13.2852,33586104.525485,0
+MA.US,D,20081112,000000,13.026,13.6899,12.8136,12.8136,49734496.357615,0
+MA.US,D,20081113,000000,12.9622,13.9711,12.0301,13.7995,47253446.953463,0
+MA.US,D,20081114,000000,13.5663,14.1943,13.2912,13.4925,39192328.083029,0
+MA.US,D,20081117,000000,13.2762,13.6669,12.676,12.7438,39553637.143347,0
+MA.US,D,20081118,000000,12.712,13.3948,12.6691,13.2762,41285827.061668,0
+MA.US,D,20081119,000000,12.9792,13.6391,12.1089,12.1627,58023384.138666,0
+MA.US,D,20081120,000000,11.749,12.2385,11.2985,11.3722,60711332.949192,0
+MA.US,D,20081121,000000,11.6393,11.9603,10.6146,11.8816,76191711.050441,0
+MA.US,D,20081124,000000,12.0531,12.706,11.4819,12.3402,55486493.462488,0
+MA.US,D,20081125,000000,12.676,13.1316,12.2355,13.0589,45113859.313847,0
+MA.US,D,20081126,000000,12.8086,13.8295,12.7418,13.6669,32049397.178899,0
+MA.US,D,20081128,000000,13.5952,13.972,13.3868,13.6431,12079382.211233,0
+MA.US,D,20081201,000000,13.2353,13.2922,12.2116,12.2953,40963811.333461,0
+MA.US,D,20081202,000000,12.4308,12.693,12.0281,12.5784,26496417.741559,0
+MA.US,D,20081203,000000,12.2544,13.01,12.1149,12.9512,33678965.994808,0
+MA.US,D,20081204,000000,12.6382,13.1974,12.377,12.5156,29897244.099457,0
+MA.US,D,20081205,000000,12.2793,13.1765,11.9893,13.1566,42444338.343782,0
+MA.US,D,20081208,000000,13.5164,14.2243,13.2483,13.8285,49725627.520516,0
+MA.US,D,20081209,000000,13.6141,14.1205,13.357,13.4457,27137110.719312,0
+MA.US,D,20081210,000000,13.3101,13.6301,12.9732,13.6141,25615251.978851,0
+MA.US,D,20081211,000000,13.3659,13.7307,12.9293,12.9911,29388200.336224,0
+MA.US,D,20081212,000000,12.402,13.1117,12.402,13.035,19368979.464978,0
+MA.US,D,20081215,000000,12.9502,13.2762,12.676,13.0788,17919323.350811,0
+MA.US,D,20081216,000000,13.1815,13.9201,13.1775,13.9063,28615433.812077,0
+MA.US,D,20081217,000000,13.8235,14.2551,13.7168,13.9601,24985149.241258,0
+MA.US,D,20081218,000000,14.0019,14.8343,13.9431,13.973,39734349.354553,0
+MA.US,D,20081219,000000,14.1515,14.4116,13.7975,14.3049,29927087.771406,0
+MA.US,D,20081222,000000,14.3647,14.3647,13.3679,13.6331,20800729.375976,0
+MA.US,D,20081223,000000,13.5812,13.6141,13.1586,13.2951,15992870.689496,0
+MA.US,D,20081224,000000,13.2762,13.4237,13.1456,13.353,3336850.5535749,0
+MA.US,D,20081226,000000,13.4018,13.4018,13.0718,13.2314,7525903.9624118,0
+MA.US,D,20081229,000000,13.1466,13.3151,12.7678,13.0828,18970504.750809,0
+MA.US,D,20081230,000000,13.0838,13.1346,12.683,13.0618,19238094.649719,0
+MA.US,D,20081231,000000,13.0958,13.6061,12.9144,13.4178,20563667.296385,0
+MA.US,D,20090102,000000,13.5324,14.1465,13.3978,14.0627,23773582.430885,0
+MA.US,D,20090105,000000,14.0417,14.7256,13.9939,14.3907,26328345.203179,0
+MA.US,D,20090106,000000,14.6698,15.4942,14.5791,15.2092,46177271.102026,0
+MA.US,D,20090107,000000,14.8443,15.0805,14.0019,14.2781,42108619.605192,0
+MA.US,D,20090108,000000,14.1713,14.3627,13.9301,14.3469,24326557.082376,0
+MA.US,D,20090109,000000,14.4126,14.4275,13.8275,14.0857,21338813.289099,0
+MA.US,D,20090112,000000,13.8703,14.2351,13.6979,13.9003,22032980.108094,0
+MA.US,D,20090113,000000,13.7437,14.2053,13.662,14.1235,20569093.327364,0
+MA.US,D,20090114,000000,13.8543,13.9431,13.0598,13.6431,51621981.710127,0
+MA.US,D,20090115,000000,13.5244,13.5912,12.075,12.2305,85790003.731576,0
+MA.US,D,20090116,000000,12.2006,12.2963,11.2815,12.0421,75958894.295883,0
+MA.US,D,20090120,000000,11.8477,11.9643,10.9894,11.1897,59226466.317867,0
+MA.US,D,20090121,000000,11.3633,12.4298,11.3633,12.402,56455425.702593,0
+MA.US,D,20090122,000000,12.0251,12.3432,11.7749,12.1009,23975374.807549,0
+MA.US,D,20090123,000000,11.4469,11.9793,11.2795,11.7769,36622925.359528,0
+MA.US,D,20090126,000000,11.6823,12.0839,11.4141,11.5596,25441029.136178,0
+MA.US,D,20090127,000000,11.8307,12.1587,11.7779,11.9035,23188787.90463,0
+MA.US,D,20090128,000000,12.4458,12.681,12.3272,12.5514,29120608.431016,0
+MA.US,D,20090129,000000,12.2754,12.405,12.07,12.1218,18941586.985051,0
+MA.US,D,20090130,000000,12.4278,13.1008,12.405,12.7478,39767970.884269,0
+MA.US,D,20090202,000000,12.5475,13.011,12.2275,12.8625,21260261.735082,0
+MA.US,D,20090203,000000,12.9582,13.2991,12.8256,13.1147,30783848.934075,0
+MA.US,D,20090204,000000,13.2842,13.4726,13.0529,13.1596,31347146.988188,0
+MA.US,D,20090205,000000,13.8185,15.0596,13.6829,15.0078,101068889.39761,0
+MA.US,D,20090206,000000,15.0756,15.4574,14.7007,15.255,68481901.854713,0
+MA.US,D,20090209,000000,15.23,15.3298,14.7874,15.2092,35427684.793221,0
+MA.US,D,20090210,000000,15.1622,15.565,14.7535,14.8313,28877976.870195,0
+MA.US,D,20090211,000000,15.0217,15.4006,14.7167,15.3986,28816476.836709,0
+MA.US,D,20090212,000000,15.1374,15.222,14.5661,15.1872,42118955.045599,0
+MA.US,D,20090213,000000,15.3516,15.8561,15.1932,15.1972,47422007.02208,0
+MA.US,D,20090217,000000,14.8343,14.9738,14.3349,14.5601,49523746.866772,0
+MA.US,D,20090218,000000,14.7446,15.0706,14.4315,14.934,33414657.395089,0
+MA.US,D,20090219,000000,15.0934,15.2072,14.4804,14.5123,31795305.648049,0
+MA.US,D,20090220,000000,14.2103,14.9669,14.1225,14.8353,35229346.257315,0
+MA.US,D,20090223,000000,15.0706,15.246,14.1963,14.3269,31272082.378833,0
+MA.US,D,20090224,000000,14.3667,15.1832,14.2173,15.1414,48895534.061212,0
+MA.US,D,20090225,000000,14.9988,15.582,14.7805,15.262,56266905.985546,0
+MA.US,D,20090226,000000,15.4454,15.4454,14.5532,14.618,50001259.662048,0
+MA.US,D,20090227,000000,14.3089,15.258,14.2481,14.8373,48407908.524528,0
+MA.US,D,20090302,000000,14.5333,14.9001,14.0009,14.1395,44108515.787666,0
+MA.US,D,20090303,000000,14.3479,14.5512,13.8763,14.1763,39759905.569228,0
+MA.US,D,20090304,000000,14.4685,14.6269,13.7457,14.1265,42128273.293287,0
+MA.US,D,20090305,000000,13.8743,14.4725,13.6311,13.7925,41331483.365583,0
+MA.US,D,20090306,000000,13.8963,13.9231,13.0678,13.3709,40042093.287104,0
+MA.US,D,20090309,000000,13.1686,13.7079,13.1018,13.3709,24202418.4417,0
+MA.US,D,20090310,000000,13.5324,13.9949,13.4756,13.9411,41629492.74376,0
+MA.US,D,20090311,000000,14.1045,14.1045,13.4068,13.8813,26100540.179211,0
+MA.US,D,20090312,000000,13.8883,14.8313,13.656,14.7476,35874098.977602,0
+MA.US,D,20090313,000000,14.8343,15.0436,14.5073,14.8652,31243063.295062,0
+MA.US,D,20090316,000000,15.0227,15.1892,14.3967,14.4305,23489788.672043,0
+MA.US,D,20090317,000000,14.4027,15.252,14.3209,15.243,31671678.613178,0
+MA.US,D,20090318,000000,15.0217,15.1324,14.7944,14.9988,29913053.721975,0
+MA.US,D,20090319,000000,15.3496,15.5192,14.3937,14.4685,35848606.96444,0
+MA.US,D,20090320,000000,14.5811,14.7396,14.3518,14.603,26318804.256493,0
+MA.US,D,20090323,000000,14.8822,15.2978,14.619,15.2938,25066990.119657,0
+MA.US,D,20090324,000000,15.0356,15.7344,14.941,15.2928,33617007.522395,0
+MA.US,D,20090325,000000,15.1902,15.4942,15.0048,15.4484,33875363.438101,0
+MA.US,D,20090326,000000,15.6736,16.0933,15.4872,15.9498,38882113.395386,0
+MA.US,D,20090327,000000,15.5301,15.9498,15.4524,15.7225,19555453.761955,0
+MA.US,D,20090330,000000,15.4314,15.6976,15.2141,15.3088,23782933.782479,0
+MA.US,D,20090331,000000,15.4006,15.8072,15.3088,15.7235,33977767.860409,0
+MA.US,D,20090401,000000,15.3426,15.3766,14.7535,15.0297,54214235.15643,0
+MA.US,D,20090402,000000,15.3038,15.7314,15.218,15.555,42195613.658138,0
+MA.US,D,20090403,000000,15.4942,16.3425,15.4006,16.3425,38664784.252634,0
+MA.US,D,20090406,000000,16.1113,16.6585,15.7992,16.1053,46443763.556327,0
+MA.US,D,20090407,000000,15.9209,16.0525,15.564,15.564,27861602.721602,0
+MA.US,D,20090408,000000,15.7694,15.7694,15.3806,15.7106,18660867.876781,0
+MA.US,D,20090409,000000,16.0435,16.206,15.7544,16.191,29488723.854837,0
+MA.US,D,20090413,000000,15.9717,16.5827,15.863,16.5309,28754489.272984,0
+MA.US,D,20090414,000000,16.4333,16.4333,15.586,15.5939,36018970.694306,0
+MA.US,D,20090415,000000,15.6976,15.6986,15.1144,15.537,37241718.599387,0
+MA.US,D,20090416,000000,15.1164,15.3406,14.8253,15.1792,41899702.86691,0
+MA.US,D,20090417,000000,15.227,15.4922,14.8014,15.3098,43180136.834359,0
+MA.US,D,20090420,000000,14.9998,15.1762,14.2561,14.2561,38505635.724529,0
+MA.US,D,20090421,000000,14.1265,15.4344,14.0229,15.4344,48695604.531568,0
+MA.US,D,20090422,000000,15.1284,15.4942,14.9818,15.0944,33671309.964411,0
+MA.US,D,20090423,000000,15.227,15.5281,14.91,15.5172,34400356.261513,0
+MA.US,D,20090424,000000,15.8192,16.2518,15.4564,16.2509,41556701.269216,0
+MA.US,D,20090427,000000,15.7893,16.1481,15.5271,15.545,34290104.207419,0
+MA.US,D,20090428,000000,15.4344,16.0325,15.2749,15.7295,27175268.487164,0
+MA.US,D,20090429,000000,15.9986,16.7303,15.7893,16.7303,48911553.341796,0
+MA.US,D,20090430,000000,16.9855,17.7222,16.9317,17.2238,74468374.92199,0
+MA.US,D,20090501,000000,16.4801,16.5259,15.3656,16.2339,116318418.92192,0
+MA.US,D,20090504,000000,16.5947,16.8261,16.1183,16.8031,46757230.451852,0
+MA.US,D,20090505,000000,16.5319,17.2208,16.4751,17.2208,46617348.396468,0
+MA.US,D,20090506,000000,17.3254,17.4052,16.8879,17.2218,34874859.610877,0
+MA.US,D,20090507,000000,17.3703,17.5328,16.9227,16.9745,29984827.000652,0
+MA.US,D,20090508,000000,17.1639,17.3793,17.0274,17.3793,22938532.414167,0
+MA.US,D,20090511,000000,17.0513,17.3414,16.829,16.9935,21546377.78302,0
+MA.US,D,20090512,000000,17.1331,17.1789,16.6317,16.7293,21836705.048935,0
+MA.US,D,20090513,000000,16.3375,16.5509,16.0086,16.0325,39839118.198197,0
+MA.US,D,20090514,000000,15.9617,16.3206,15.887,16.2757,28662650.012122,0
+MA.US,D,20090515,000000,16.2199,16.3296,15.9667,16.2548,20795459.836186,0
+MA.US,D,20090518,000000,16.4013,16.4333,16.0794,16.2807,27996416.870072,0
+MA.US,D,20090519,000000,16.1801,16.1801,15.6278,15.6527,34369049.998851,0
+MA.US,D,20090520,000000,15.862,16.5699,15.7893,15.9258,62341943.033386,0
+MA.US,D,20090521,000000,15.8461,16.2259,15.7743,16.1193,21541869.633045,0
+MA.US,D,20090522,000000,15.8072,16.1193,15.7165,15.8072,24026550.435263,0
+MA.US,D,20090526,000000,15.6786,15.9687,15.5182,15.8302,24410382.188778,0
+MA.US,D,20090527,000000,15.867,16.1601,15.6468,15.7155,21165911.593182,0
+MA.US,D,20090528,000000,15.8441,16.198,15.7753,16.1591,17625630.521219,0
+MA.US,D,20090529,000000,16.1203,16.5569,15.9727,16.5569,16007341.108584,0
+MA.US,D,20090601,000000,16.6635,16.8041,16.1212,16.3107,25053478.710665,0
+MA.US,D,20090602,000000,16.2538,16.3475,15.7923,15.8102,25522554.022755,0
+MA.US,D,20090603,000000,15.7584,15.8332,15.231,15.7265,25943980.777737,0
+MA.US,D,20090604,000000,15.7504,16.1352,15.5172,15.8112,49849854.438271,0
+MA.US,D,20090605,000000,16.0295,16.0814,15.5969,15.7434,31525496.784353,0
+MA.US,D,20090608,000000,15.6148,15.7992,15.4504,15.583,16618029.910605,0
+MA.US,D,20090609,000000,15.5889,15.9448,15.4374,15.7903,29346957.886313,0
+MA.US,D,20090610,000000,15.9548,16.516,15.893,16.2997,62656599.663193,0
+MA.US,D,20090611,000000,16.4253,16.4651,15.879,15.9568,51718746.430798,0
+MA.US,D,20090612,000000,15.867,15.9568,15.567,15.6846,27060514.301987,0
+MA.US,D,20090615,000000,15.5172,15.8102,15.4064,15.6298,18446523.101224,0
+MA.US,D,20090616,000000,15.7484,15.7953,15.269,15.3576,28586062.623135,0
+MA.US,D,20090617,000000,15.2918,15.6676,15.2908,15.4244,27302186.852713,0
+MA.US,D,20090618,000000,15.3248,15.5092,15.218,15.3426,16907723.186582,0
+MA.US,D,20090619,000000,15.3686,15.3686,15.0386,15.1483,34237175.075886,0
+MA.US,D,20090622,000000,15.1304,15.3248,14.7206,14.7206,21788579.996225,0
+MA.US,D,20090623,000000,14.7406,15.1024,14.601,15.0346,22472336.138666,0
+MA.US,D,20090624,000000,15.1434,15.264,14.9988,15.1224,18205136.44786,0
+MA.US,D,20090625,000000,15.1622,15.6068,14.948,15.4254,38389708.858595,0
+MA.US,D,20090626,000000,15.4045,15.8591,15.3358,15.8591,22117889.618173,0
+MA.US,D,20090629,000000,15.9129,15.9129,15.541,15.7883,15627253.105782,0
+MA.US,D,20090630,000000,15.867,15.867,15.542,15.7096,11993821.65769,0
+MA.US,D,20090701,000000,15.7235,15.89,15.5311,15.571,15375200.97611,0
+MA.US,D,20090702,000000,15.258,15.7873,15.258,15.6118,20075345.574547,0
+MA.US,D,20090706,000000,15.4942,15.7145,15.4912,15.6607,15952683.551951,0
+MA.US,D,20090707,000000,15.6686,15.6976,15.0974,15.1164,25405720.310454,0
+MA.US,D,20090708,000000,15.1084,15.4354,15.0177,15.0885,26064281.371728,0
+MA.US,D,20090709,000000,15.1902,15.2978,14.9669,15.2848,15353208.948542,0
+MA.US,D,20090710,000000,15.0786,15.245,14.8881,15.0756,14171321.293742,0
+MA.US,D,20090713,000000,15.0756,15.542,15.0696,15.542,16269239.142128,0
+MA.US,D,20090714,000000,15.5222,15.6058,15.3506,15.579,8438057.9896643,0
+MA.US,D,20090715,000000,15.7066,16.2139,15.6507,16.1821,22711353.354948,0
+MA.US,D,20090716,000000,16.1013,16.9725,16.1003,16.7363,30291484.523228,0
+MA.US,D,20090717,000000,16.8081,17.0184,16.7383,16.8859,18123821.219349,0
+MA.US,D,20090720,000000,16.9487,17.4102,16.9107,17.0343,32587420.903105,0
+MA.US,D,20090721,000000,17.0932,17.1839,16.8459,16.9905,15436616.745111,0
+MA.US,D,20090722,000000,16.8051,17.139,16.7103,17.0403,13745819.748996,0
+MA.US,D,20090723,000000,17.143,17.5168,16.9825,17.451,16065556.833434,0
+MA.US,D,20090724,000000,17.2896,17.7531,17.2646,17.4142,21509296.393655,0
+MA.US,D,20090727,000000,17.6444,18.123,17.5886,17.7561,27009483.127677,0
+MA.US,D,20090728,000000,17.7372,17.7372,17.4232,17.5498,16155456.004832,0
+MA.US,D,20090729,000000,17.4192,17.7132,17.3115,17.7022,19260166.929178,0
+MA.US,D,20090730,000000,19.3411,19.6461,18.2047,18.2266,72446786.653391,0
+MA.US,D,20090731,000000,18.2446,18.5765,18.0721,18.2186,32845065.586427,0
+MA.US,D,20090803,000000,18.421,18.8626,18.3552,18.8437,18743872.407598,0
+MA.US,D,20090804,000000,18.6383,19.0649,18.5416,19.0639,16946201.961999,0
+MA.US,D,20090805,000000,19.0639,19.1497,18.7839,19.0521,13300748.78064,0
+MA.US,D,20090806,000000,19.0311,19.1905,18.8377,18.9185,17265099.904244,0
+MA.US,D,20090807,000000,19.1347,19.3431,19.0609,19.1835,12502160.20743,0
+MA.US,D,20090810,000000,19.2275,19.2385,18.8755,18.9962,8358159.2070276,0
+MA.US,D,20090811,000000,18.9653,19.1945,18.9155,19.0251,14001818.265406,0
+MA.US,D,20090812,000000,18.8935,19.2943,18.8117,19.1817,12772949.147343,0
+MA.US,D,20090813,000000,19.2065,19.4318,19.1019,19.1467,15831295.544837,0
+MA.US,D,20090814,000000,19.1397,19.3651,18.9254,19.0201,12325208.800464,0
+MA.US,D,20090817,000000,18.4001,18.7749,18.3941,18.3941,13783485.974017,0
+MA.US,D,20090818,000000,18.4798,18.7021,18.4798,18.6044,7167636.4487608,0
+MA.US,D,20090819,000000,18.4878,18.6094,18.3402,18.5217,10040989.196667,0
+MA.US,D,20090820,000000,18.4399,19.0729,18.427,19.056,11416843.665613,0
+MA.US,D,20090821,000000,19.2513,19.5345,18.9892,19.4607,16449804.893633,0
+MA.US,D,20090824,000000,19.5325,19.697,19.0699,19.1727,12522605.379799,0
+MA.US,D,20090825,000000,19.4279,19.8216,19.37,19.6153,15821730.522584,0
+MA.US,D,20090826,000000,19.5415,19.5415,19.1697,19.4079,13758309.952676,0
+MA.US,D,20090827,000000,19.3899,19.4279,19.054,19.3999,9566580.143275,0
+MA.US,D,20090828,000000,19.5115,19.5415,19.0849,19.1099,11028493.730637,0
+MA.US,D,20090831,000000,18.9743,19.0759,18.745,19.0221,15011309.8112,0
+MA.US,D,20090901,000000,18.9373,19.4537,18.8447,18.8447,17715761.419953,0
+MA.US,D,20090902,000000,18.7839,19.0131,18.6901,18.8257,9503405.8547136,0
+MA.US,D,20090903,000000,19.0051,19.2295,18.8875,19.0939,16097490.063993,0
+MA.US,D,20090904,000000,19.0989,19.4289,19.059,19.3471,9042709.8431884,0
+MA.US,D,20090908,000000,19.5375,19.6501,19.3431,19.4787,10589945.234718,0
+MA.US,D,20090909,000000,19.6561,19.8754,19.4607,19.7488,20018259.395063,0
+MA.US,D,20090910,000000,19.7179,19.9153,19.6451,19.8664,9641667.8250489,0
+MA.US,D,20090911,000000,19.9861,19.9861,19.5664,19.6043,12640264.683429,0
+MA.US,D,20090914,000000,19.4787,19.5724,19.374,19.5275,14837310.670673,0
+MA.US,D,20090915,000000,19.6192,20.2472,19.5644,20.0947,24105001.674417,0
+MA.US,D,20090916,000000,20.1824,20.7836,20.1017,20.636,21340657.076294,0
+MA.US,D,20090917,000000,20.644,20.7985,20.4974,20.6769,14074675.94776,0
+MA.US,D,20090918,000000,20.8224,20.9909,20.4266,20.9909,57339966.057316,0
+MA.US,D,20090921,000000,20.9261,21.2052,20.8154,20.9002,14037866.411676,0
+MA.US,D,20090922,000000,21.1036,21.1245,20.8314,21.0846,12573761.94769,0
+MA.US,D,20090923,000000,21.2042,21.2042,20.5782,20.5992,15023310.478345,0
+MA.US,D,20090924,000000,20.62,20.634,20.1077,20.1804,16582868.547731,0
+MA.US,D,20090925,000000,20.1236,20.1236,19.1557,19.2185,44408650.837804,0
+MA.US,D,20090928,000000,19.2833,19.6771,19.1727,19.5405,20720581.812477,0
+MA.US,D,20090929,000000,19.6641,19.9851,19.3291,19.4129,23794948.493704,0
+MA.US,D,20090930,000000,19.5813,19.5823,18.8845,18.9813,26154134.398289,0
+MA.US,D,20091001,000000,18.9733,19.1437,18.7011,18.7261,19246133.882897,0
+MA.US,D,20091002,000000,18.5087,18.7839,18.4898,18.7529,20048798.249019,0
+MA.US,D,20091005,000000,18.8307,18.9383,18.5745,18.8327,21329882.256785,0
+MA.US,D,20091006,000000,19.0491,19.1367,18.7749,18.8517,20009933.261377,0
+MA.US,D,20091007,000000,18.8855,19.8585,18.8586,19.8036,34692655.717648,0
+MA.US,D,20091008,000000,19.8027,20.2283,19.7189,19.8076,24950844.56732,0
+MA.US,D,20091009,000000,19.8116,20.1695,19.7428,20.1296,14752379.091325,0
+MA.US,D,20091012,000000,20.5204,20.658,20.1186,20.2802,14697164.787197,0
+MA.US,D,20091013,000000,20.2652,20.4944,20.1037,20.4078,12390414.465015,0
+MA.US,D,20091014,000000,20.7476,20.8374,20.33,20.6082,19814463.730573,0
+MA.US,D,20091015,000000,20.4217,21.3358,20.3658,21.1604,25953313.069508,0
+MA.US,D,20091016,000000,21.0128,21.2132,20.8224,21.0188,13852787.494453,0
+MA.US,D,20091019,000000,21.0308,21.2291,20.8294,21.1833,9933442.6344474,0
+MA.US,D,20091020,000000,21.3309,21.3309,20.942,21.1245,9003263.029337,0
+MA.US,D,20091021,000000,20.968,21.7963,20.968,21.1893,15565383.913597,0
+MA.US,D,20091022,000000,21.267,21.5461,20.9849,21.5273,11753130.186331,0
+MA.US,D,20091023,000000,21.7137,21.8043,21.3498,21.5911,16668424.085532,0
+MA.US,D,20091026,000000,21.6529,21.7227,20.7278,20.7278,19520313.465202,0
+MA.US,D,20091027,000000,20.7546,20.954,20.5812,20.7078,20955365.741513,0
+MA.US,D,20091028,000000,20.8324,21.4923,20.6131,20.7048,32031573.233917,0
+MA.US,D,20091029,000000,20.9819,21.4833,20.9052,21.4016,18677485.033952,0
+MA.US,D,20091030,000000,21.1903,21.2591,20.4706,20.5652,27210199.125852,0
+MA.US,D,20091102,000000,20.7486,21.1793,20.5154,20.9032,24072589.941957,0
+MA.US,D,20091103,000000,21.1225,21.2341,19.6761,20.5822,61620582.86114,0
+MA.US,D,20091104,000000,20.669,21.4833,20.669,21.1225,37058967.990151,0
+MA.US,D,20091105,000000,21.4096,21.6189,21.0806,21.6179,20040502.209791,0
+MA.US,D,20091106,000000,21.3857,22.2709,21.3408,22.2439,26454332.646793,0
+MA.US,D,20091109,000000,22.3915,22.8112,22.0685,22.7394,29629274.007213,0
+MA.US,D,20091110,000000,22.6606,22.6726,22.2928,22.4064,21218502.663623,0
+MA.US,D,20091111,000000,22.4413,22.8012,22.1961,22.3357,18410114.824594,0
+MA.US,D,20091112,000000,22.2948,22.6866,22.1253,22.243,14711921.103647,0
+MA.US,D,20091113,000000,22.3058,22.3915,21.8403,22.0406,15908664.386613,0
+MA.US,D,20091116,000000,22.1981,22.229,21.4933,21.6667,28324503.653831,0
+MA.US,D,20091117,000000,21.5701,21.7275,21.5133,21.6857,20122670.114644,0
+MA.US,D,20091118,000000,21.598,21.7745,21.2132,21.3408,22068604.925639,0
+MA.US,D,20091119,000000,21.1993,22.1563,20.9221,21.6019,46819543.035734,0
+MA.US,D,20091120,000000,21.5691,21.7555,21.4505,21.7007,19297526.190716,0
+MA.US,D,20091123,000000,21.9229,22.1851,21.8551,22.1772,14006842.03378,0
+MA.US,D,20091124,000000,22.239,22.3566,21.9738,22.3107,11164255.854569,0
+MA.US,D,20091125,000000,22.3885,22.5889,22.3078,22.5181,12439997.092694,0
+MA.US,D,20091127,000000,22.0207,22.3825,22.0187,22.1223,6902425.0152692,0
+MA.US,D,20091130,000000,22.2489,22.6148,22.1682,22.6148,14826680.304568,0
+MA.US,D,20091201,000000,22.7155,22.9088,22.6148,22.8162,14704068.456118,0
+MA.US,D,20091202,000000,22.7434,23.18,22.7115,22.7604,14896236.624758,0
+MA.US,D,20091203,000000,22.895,22.9796,22.1064,22.1742,12862148.120993,0
+MA.US,D,20091204,000000,22.533,22.8331,22.1163,22.6566,15251420.459498,0
+MA.US,D,20091207,000000,22.4862,22.7673,22.3008,22.4324,8129005.9512916,0
+MA.US,D,20091208,000000,22.3446,22.5071,22.223,22.4005,7390566.1703532,0
+MA.US,D,20091209,000000,22.3307,22.842,22.2918,22.8122,9822369.0016196,0
+MA.US,D,20091210,000000,22.9746,23.0484,22.7174,22.9208,10383210.344721,0
+MA.US,D,20091211,000000,23.0824,23.0992,22.872,22.9058,9011777.7549676,0
+MA.US,D,20091214,000000,23.191,23.2618,22.7584,23.2368,13371188.874779,0
+MA.US,D,20091215,000000,23.171,23.4382,22.9766,23.0554,16134731.957141,0
+MA.US,D,20091216,000000,23.0424,23.2538,23.0046,23.1352,14741995.499784,0
+MA.US,D,20091217,000000,23.0464,23.3674,23.0036,23.2608,13669275.495401,0
+MA.US,D,20091218,000000,23.4013,24.0084,23.3634,23.9277,26709961.001356,0
+MA.US,D,20091221,000000,24.0353,24.0811,23.825,23.9765,9826000.3996854,0
+MA.US,D,20091222,000000,24.0193,24.2347,23.9406,23.9995,9011715.5597521,0
+MA.US,D,20091223,000000,24.0353,24.1849,23.8359,23.9725,8731456.896706,0
+MA.US,D,20091224,000000,23.9047,24.1181,23.8967,23.9805,2930478.0501872,0
+MA.US,D,20091228,000000,24.0253,24.1699,23.7562,24.1261,7556066.6356279,0
+MA.US,D,20091229,000000,24.1939,24.3175,24.133,24.2547,6502663.261399,0
+MA.US,D,20091230,000000,24.2577,24.2895,24.1081,24.2187,4426328.1559376,0
+MA.US,D,20091231,000000,24.2815,24.2815,23.9237,24.0333,10541498.171296,0
+MA.US,D,20100104,000000,24.2197,24.2397,24.0423,24.1121,9926875.0203212,0
+MA.US,D,20100105,000000,24.2057,24.2167,23.7612,24.0433,13744981.116736,0
+MA.US,D,20100106,000000,24.0583,24.0583,23.7074,23.9945,11487833.485205,0
+MA.US,D,20100107,000000,23.7951,23.8579,23.5628,23.8409,12006587.727243,0
+MA.US,D,20100108,000000,23.6914,23.9337,23.6326,23.8499,9195962.8667545,0
+MA.US,D,20100111,000000,23.9037,23.9765,23.2728,23.4532,11899532.707855,0
+MA.US,D,20100112,000000,23.4332,23.7502,23.3365,23.4402,9153609.9313019,0
+MA.US,D,20100113,000000,23.6436,24.0583,23.4402,24.0493,9142886.2723727,0
+MA.US,D,20100114,000000,24.0593,24.5856,23.8967,24.4589,13243554.261104,0
+MA.US,D,20100115,000000,24.5826,24.9614,24.4629,24.6623,20685425.465346,0
+MA.US,D,20100119,000000,24.6484,25.3422,24.5727,24.8557,15584270.192986,0
+MA.US,D,20100120,000000,24.6953,24.9883,24.6195,24.7301,10875414.251785,0
+MA.US,D,20100121,000000,24.7451,25.0671,24.0463,24.2695,15050123.638262,0
+MA.US,D,20100122,000000,24.1639,24.5069,23.5728,23.6436,14112458.538023,0
+MA.US,D,20100125,000000,23.7951,23.8738,23.3296,23.7024,11513474.967514,0
+MA.US,D,20100126,000000,23.6625,23.7692,23.2896,23.3415,11927259.73618,0
+MA.US,D,20100127,000000,23.4422,24.0752,23.3156,24.0653,10720601.332088,0
+MA.US,D,20100128,000000,24.0623,24.2157,23.0824,23.4202,17168388.350451,0
+MA.US,D,20100129,000000,23.5808,23.9556,23.3854,23.4621,16024588.2431,0
+MA.US,D,20100201,000000,23.5778,24.0821,23.5738,23.7971,9936536.3448437,0
+MA.US,D,20100202,000000,24.0543,24.0623,23.6436,23.7133,14278148.59839,0
+MA.US,D,20100203,000000,23.7024,23.8519,23.197,23.2438,19162951.79477,0
+MA.US,D,20100204,000000,22.0037,22.1183,20.7407,20.8514,115449695.21176,0
+MA.US,D,20100205,000000,21.1634,21.1634,20.3878,20.7268,61919948.496274,0
+MA.US,D,20100208,000000,20.7486,21.4525,20.6739,21.2591,29998876.097312,0
+MA.US,D,20100209,000000,21.4644,21.4694,20.9351,20.979,17566431.710706,0
+MA.US,D,20100210,000000,20.8144,21.3957,20.8144,21.3059,19518200.834173,0
+MA.US,D,20100211,000000,21.3059,21.5282,21.1075,21.5003,13016100.339159,0
+MA.US,D,20100212,000000,21.3847,21.3847,21.0906,21.1713,15803469.204797,0
+MA.US,D,20100216,000000,21.277,21.4265,21.0766,21.1544,18710490.630406,0
+MA.US,D,20100217,000000,21.1833,21.2262,20.977,21.1085,13312549.821206,0
+MA.US,D,20100218,000000,21.0587,21.0587,20.8055,20.8414,18409777.766652,0
+MA.US,D,20100219,000000,20.8344,21.0208,20.62,20.9012,18766341.933917,0
+MA.US,D,20100222,000000,20.9191,21.3109,20.9191,21.0527,11562013.317463,0
+MA.US,D,20100223,000000,20.957,21.0019,20.5972,20.8434,17623067.476452,0
+MA.US,D,20100224,000000,20.8434,20.946,20.5632,20.8184,16178963.789991,0
+MA.US,D,20100225,000000,20.6151,20.951,20.321,20.7955,21189756.436282,0
+MA.US,D,20100226,000000,20.9331,21.1384,20.7546,21.0647,11662096.453824,0
+MA.US,D,20100301,000000,21.2162,21.8611,21.1614,21.8502,25842885.464401,0
+MA.US,D,20100302,000000,21.8083,21.9269,21.5073,21.7625,14109205.326993,0
+MA.US,D,20100303,000000,21.7645,22.0177,21.6857,21.7953,14505326.65446,0
+MA.US,D,20100304,000000,21.7545,21.9199,21.5771,21.8751,10823088.012584,0
+MA.US,D,20100305,000000,21.9399,22.5141,21.8473,22.4902,35051577.28421,0
+MA.US,D,20100308,000000,22.4463,23.199,22.3815,23.0614,31484338.598928,0
+MA.US,D,20100309,000000,23.0086,23.6505,22.9716,23.1422,23278760.305879,0
+MA.US,D,20100310,000000,23.201,23.519,23.1062,23.4342,20835890.73885,0
+MA.US,D,20100311,000000,23.2896,23.519,23.1122,23.489,12256558.323493,0
+MA.US,D,20100312,000000,23.5708,23.6396,23.3336,23.4691,9304386.1808833,0
+MA.US,D,20100315,000000,23.5628,23.5628,23.0942,23.4791,12002779.775017,0
+MA.US,D,20100316,000000,23.495,23.5937,23.183,23.4103,10300441.553834,0
+MA.US,D,20100317,000000,23.4422,23.5648,23.172,23.3435,11868135.158667,0
+MA.US,D,20100318,000000,23.3614,23.3614,22.9676,23.1272,8086811.5133236,0
+MA.US,D,20100319,000000,23.2398,23.2926,22.7733,22.9438,10437721.441654,0
+MA.US,D,20100322,000000,22.7972,23.3066,22.7444,23.199,8614919.1132528,0
+MA.US,D,20100323,000000,23.198,23.5329,22.9458,23.0594,11732623.821894,0
+MA.US,D,20100324,000000,23.0226,23.179,22.9068,22.9736,8200112.1361254,0
+MA.US,D,20100325,000000,23.1382,23.498,23.1072,23.1072,14001501.270437,0
+MA.US,D,20100326,000000,23.2149,23.3534,23.0096,23.1222,11541035.473166,0
+MA.US,D,20100329,000000,23.184,23.4003,23.1551,23.2857,7760318.7327486,0
+MA.US,D,20100330,000000,23.3993,23.8359,23.3964,23.6984,12828890.734232,0
+MA.US,D,20100331,000000,23.6804,23.8778,23.6047,23.8519,9939721.3417661,0
+MA.US,D,20100401,000000,23.9935,24.0243,23.6665,23.8459,11918444.065959,0
+MA.US,D,20100405,000000,23.8997,24.0603,23.7432,23.9965,7941409.1309904,0
+MA.US,D,20100406,000000,23.9287,24.5079,23.9237,24.2935,14902592.574522,0
+MA.US,D,20100407,000000,24.3075,24.3703,23.9327,24.0025,8341174.8974551,0
+MA.US,D,20100408,000000,23.8579,24.1569,23.8579,24.1161,6817627.8578381,0
+MA.US,D,20100409,000000,24.2935,24.4121,24.1101,24.3055,5288498.2960563,0
+MA.US,D,20100412,000000,24.2497,24.5079,24.2477,24.3723,6961583.6998368,0
+MA.US,D,20100413,000000,24.2885,24.4629,24.1479,24.2685,7594417.008019,0
+MA.US,D,20100414,000000,24.3245,24.8059,24.2217,24.7072,12418875.798144,0
+MA.US,D,20100415,000000,24.8408,24.8468,24.6245,24.6603,6692926.4507772,0
+MA.US,D,20100416,000000,24.5109,24.762,24.2457,24.3653,12243576.576982,0
+MA.US,D,20100419,000000,24.3005,24.5567,23.9167,24.1569,10194031.55902,0
+MA.US,D,20100420,000000,24.3125,24.6833,24.1439,24.5447,7854150.2468041,0
+MA.US,D,20100421,000000,24.7261,24.7261,24.2955,24.4669,5361628.8348396,0
+MA.US,D,20100422,000000,24.2975,24.6504,23.6615,24.5627,9207459.9532827,0
+MA.US,D,20100423,000000,24.7511,25.1229,24.6015,25.088,11066122.839158,0
+MA.US,D,20100426,000000,25.1777,25.2774,24.9435,24.9524,7556329.4605708,0
+MA.US,D,20100427,000000,24.9524,24.9524,23.9277,23.9287,11699167.811703,0
+MA.US,D,20100428,000000,24.0831,24.1569,23.5269,23.7562,19177456.320912,0
+MA.US,D,20100429,000000,23.826,24.2627,23.6416,23.9775,15020440.470094,0
+MA.US,D,20100430,000000,24.1479,24.1649,23.0982,23.2886,17781131.600881,0
+MA.US,D,20100503,000000,23.5838,23.6027,22.9617,23.5409,18033582.98371,0
+MA.US,D,20100504,000000,23.7921,24.1689,23.3116,23.5897,31306855.523184,0
+MA.US,D,20100505,000000,23.2847,23.3754,22.1612,22.3387,27298238.459678,0
+MA.US,D,20100506,000000,22.1064,22.3437,19.8116,21.6209,36515302.558011,0
+MA.US,D,20100507,000000,21.4425,21.9699,20.8454,20.944,31216981.430501,0
+MA.US,D,20100510,000000,21.9709,22.1722,21.4405,21.6219,31767266.640497,0
+MA.US,D,20100511,000000,21.3537,21.3607,20.7726,20.959,31176961.818778,0
+MA.US,D,20100512,000000,21.1245,22.1801,21.0856,21.8383,31019761.405326,0
+MA.US,D,20100513,000000,21.8463,22.5251,21.6459,21.8103,23507857.385292,0
+MA.US,D,20100514,000000,20.2144,20.66,19.6282,19.9472,108624604.93121,0
+MA.US,D,20100517,000000,20.2084,20.343,19.5455,19.7947,36375369.342046,0
+MA.US,D,20100518,000000,19.992,20.1496,18.3612,19.0361,75450052.165527,0
+MA.US,D,20100519,000000,19.059,20.022,18.405,19.0051,97547133.471523,0
+MA.US,D,20100520,000000,18.4629,19.7179,18.4629,19.2963,54497552.419671,0
+MA.US,D,20100521,000000,18.9991,20.4058,18.9853,20.0768,46252147.119437,0
+MA.US,D,20100524,000000,20.2224,20.326,19.703,19.703,19020567.886686,0
+MA.US,D,20100525,000000,19.1567,19.5893,19.1327,19.4259,23941311.892432,0
+MA.US,D,20100526,000000,19.7488,19.993,19.2483,19.2483,23193864.839882,0
+MA.US,D,20100527,000000,19.7438,19.8385,19.3241,19.5115,20946626.310587,0
+MA.US,D,20100528,000000,19.4707,19.5505,18.8885,18.9453,27131692.713524,0
+MA.US,D,20100601,000000,18.8745,19.1217,18.7589,18.8197,24110830.971146,0
+MA.US,D,20100602,000000,18.9045,18.9573,18.747,18.8765,21759689.315481,0
+MA.US,D,20100603,000000,18.9035,19.1159,18.8985,18.9663,20932163.916688,0
+MA.US,D,20100604,000000,18.735,18.8636,18.4479,18.4639,35336807.551902,0
+MA.US,D,20100607,000000,18.5207,19.2963,18.5187,18.7909,28628807.789705,0
+MA.US,D,20100608,000000,18.8855,18.9952,18.3402,18.5436,35800712.635916,0
+MA.US,D,20100609,000000,18.5875,18.8397,18.1937,18.3502,28643249.117482,0
+MA.US,D,20100610,000000,18.6114,19.372,18.5875,19.2603,48745037.690101,0
+MA.US,D,20100611,000000,19.1497,19.2903,18.9254,19.2365,20841856.463793,0
+MA.US,D,20100614,000000,19.4229,19.4647,19.0649,19.1667,12957174.385075,0
+MA.US,D,20100615,000000,19.2913,19.693,19.0431,19.6761,19470952.533372,0
+MA.US,D,20100616,000000,19.4507,19.8565,19.3691,19.7777,16821237.729995,0
+MA.US,D,20100617,000000,19.9193,20.3898,19.8226,20.0918,23813980.229644,0
+MA.US,D,20100618,000000,20.2313,20.322,19.9412,20.1156,14765235.444256,0
+MA.US,D,20100621,000000,20.2562,21.6389,19.9711,20.968,57330873.518071,0
+MA.US,D,20100622,000000,20.968,21.3139,20.7108,20.7427,23642218.110578,0
+MA.US,D,20100623,000000,20.8194,20.8643,20.2293,20.644,14691941.392245,0
+MA.US,D,20100624,000000,20.4466,20.7486,20.0319,20.1754,13090657.355304,0
+MA.US,D,20100625,000000,20.1546,20.5044,19.8296,20.5044,19700877.210409,0
+MA.US,D,20100628,000000,20.4706,20.5712,19.8236,19.8605,13236811.095967,0
+MA.US,D,20100629,000000,19.7189,19.7189,18.8885,19.053,19155414.135912,0
+MA.US,D,20100630,000000,19.0859,19.3122,18.728,18.738,28800048.271481,0
+MA.US,D,20100701,000000,18.74,19.1965,18.2794,19.0261,18142124.669379,0
+MA.US,D,20100702,000000,19.2345,19.2375,18.8477,19.0331,8992470.153152,0
+MA.US,D,20100706,000000,19.1487,19.3431,18.5935,18.7869,17412478.489391,0
+MA.US,D,20100707,000000,18.8357,19.4897,18.8357,19.4897,13498960.919818,0
+MA.US,D,20100708,000000,19.5445,19.7189,19.4059,19.686,10110471.283858,0
+MA.US,D,20100709,000000,19.7917,20.2353,19.5783,20.2353,12640036.968688,0
+MA.US,D,20100712,000000,20.001,20.2672,19.8405,20.0598,7627276.1447713,0
+MA.US,D,20100713,000000,20.318,20.3618,19.7937,20.1506,17924455.459238,0
+MA.US,D,20100714,000000,20.1864,20.2792,19.9183,20.014,8711213.3572121,0
+MA.US,D,20100715,000000,20.0977,20.0977,19.5863,19.8854,8697491.2870071,0
+MA.US,D,20100716,000000,19.3849,19.4209,18.5137,18.5137,30755998.518466,0
+MA.US,D,20100719,000000,18.5556,18.733,18.2226,18.3831,24704406.057421,0
+MA.US,D,20100720,000000,18.123,19.2843,18.123,19.2773,18534635.664901,0
+MA.US,D,20100721,000000,19.4358,19.5165,18.9015,18.9205,12414048.646902,0
+MA.US,D,20100722,000000,19.2425,19.6491,19.1039,19.5654,10269700.063854,0
+MA.US,D,20100723,000000,19.5465,20.024,19.5016,19.992,10459110.576892,0
+MA.US,D,20100726,000000,20.0588,20.3778,19.8505,19.9811,10459837.859653,0
+MA.US,D,20100727,000000,20.1426,20.2392,19.9412,20.1127,8002351.4138346,0
+MA.US,D,20100728,000000,19.9721,20.1764,19.7279,19.7279,9401071.6528111,0
+MA.US,D,20100729,000000,19.7309,19.8804,19.1995,19.5634,15603089.261415,0
+MA.US,D,20100730,000000,19.2973,19.7578,19.2973,19.7229,8374025.0058698,0
+MA.US,D,20100802,000000,19.4817,19.5385,18.8915,19.0121,31092554.886167,0
+MA.US,D,20100803,000000,18.6433,19.2095,18.5875,18.8666,33711998.676275,0
+MA.US,D,20100804,000000,19.0181,19.2853,18.7849,19.2773,19030211.154533,0
+MA.US,D,20100805,000000,19.1447,19.2853,18.8815,18.9314,19908147.781778,0
+MA.US,D,20100806,000000,18.7839,19.5285,18.7839,19.4757,19657796.992195,0
+MA.US,D,20100809,000000,19.6791,20.1924,19.5425,20.1754,20914205.549789,0
+MA.US,D,20100810,000000,20.0668,20.4128,19.8764,20.313,17702893.029238,0
+MA.US,D,20100811,000000,19.9542,20.1536,19.685,19.685,17708687.215765,0
+MA.US,D,20100812,000000,19.5465,20.029,19.4378,19.8874,12207229.49242,0
+MA.US,D,20100813,000000,19.9821,19.998,19.7558,19.7797,8786363.2342016,0
+MA.US,D,20100816,000000,19.6382,19.9362,19.5295,19.7608,6396084.7376135,0
+MA.US,D,20100817,000000,19.8355,20.1854,19.7777,20.0947,8108343.0956674,0
+MA.US,D,20100818,000000,20.1864,20.1994,19.9233,19.9841,5935708.7305035,0
+MA.US,D,20100819,000000,19.9731,20.0878,19.5833,19.6113,9124352.0981562,0
+MA.US,D,20100820,000000,19.5535,19.7558,19.2295,19.3779,8412945.1666866,0
+MA.US,D,20100823,000000,19.5594,19.5783,19.2165,19.2663,6663908.3701558,0
+MA.US,D,20100824,000000,19.1178,19.2743,18.9853,19.0111,16136590.791565,0
+MA.US,D,20100825,000000,18.9125,19.4986,18.8805,19.3531,8582171.3259991,0
+MA.US,D,20100826,000000,19.4378,19.5445,19.0421,19.0709,7245695.4567975,0
+MA.US,D,20100827,000000,19.1667,19.4019,18.9205,19.4019,6104457.3910648,0
+MA.US,D,20100830,000000,19.4976,19.4976,18.9942,19.0261,5296138.2760754,0
+MA.US,D,20100831,000000,18.9653,19.0021,18.4988,18.6234,19375342.436783,0
+MA.US,D,20100901,000000,18.8735,19.0501,18.735,18.8825,14068976.057205,0
+MA.US,D,20100902,000000,19.0221,19.2215,18.8855,19.2215,8766019.3798439,0
+MA.US,D,20100903,000000,19.3899,19.4827,19.2933,19.4358,7184803.3313852,0
+MA.US,D,20100907,000000,19.2135,19.3361,18.7849,18.8317,11521673.701324,0
+MA.US,D,20100908,000000,18.737,18.9383,18.2456,18.2516,22779574.484302,0
+MA.US,D,20100909,000000,18.4948,18.5008,17.9534,18.0262,22589404.587747,0
+MA.US,D,20100910,000000,18.098,18.6154,18.0721,18.6014,16307613.590087,0
+MA.US,D,20100913,000000,18.4639,18.4668,17.9346,18.126,41711339.64105,0
+MA.US,D,20100914,000000,18.1578,18.8985,18.1458,18.7589,23718813.524753,0
+MA.US,D,20100915,000000,19.1657,20.001,19.1637,19.7369,48686101.704531,0
+MA.US,D,20100916,000000,19.7847,20.0329,19.5515,19.7468,23201287.136647,0
+MA.US,D,20100917,000000,19.8585,20.1236,19.7149,20.0598,20948114.983165,0
+MA.US,D,20100920,000000,20.0918,20.5354,19.8605,20.5354,18353258.366148,0
+MA.US,D,20100921,000000,20.5034,20.6042,20.1566,20.3728,19025764.196626,0
+MA.US,D,20100922,000000,20.304,20.648,20.1027,20.5662,13935576.348313,0
+MA.US,D,20100923,000000,20.4168,20.955,20.3748,20.6032,19505228.116,0
+MA.US,D,20100924,000000,20.7786,20.9351,20.62,20.8025,12101666.155054,0
+MA.US,D,20100927,000000,20.7486,21.0766,20.7337,20.8753,9724737.5605272,0
+MA.US,D,20100928,000000,20.9002,20.974,20.6918,20.9351,10639252.999671,0
+MA.US,D,20100929,000000,20.8743,21.0418,20.8015,20.9012,12330780.287994,0
+MA.US,D,20100930,000000,21.0128,21.2491,20.9122,21.0308,12846829.038158,0
+MA.US,D,20101001,000000,21.1494,21.2222,20.9062,21.1036,10155860.750235,0
+MA.US,D,20101004,000000,21.1813,21.3299,20.5632,20.9022,15549358.614122,0
+MA.US,D,20101005,000000,21.2232,21.4086,21.0557,21.2122,13057268.556071,0
+MA.US,D,20101006,000000,21.2172,21.2172,20.8174,20.964,8578792.7213898,0
+MA.US,D,20101007,000000,21.0926,21.1245,20.7278,20.7377,6370995.9902031,0
+MA.US,D,20101008,000000,20.7496,20.9401,20.5922,20.8972,9254708.2540836,0
+MA.US,D,20101011,000000,20.8693,21.0517,20.7586,20.9211,4856588.6378174,0
+MA.US,D,20101012,000000,20.8085,20.9042,20.658,20.8524,7436209.433335,0
+MA.US,D,20101013,000000,20.9351,21.7236,20.9172,21.6747,20022491.679163,0
+MA.US,D,20101014,000000,21.6687,22.0047,21.5253,21.8423,20744000.317407,0
+MA.US,D,20101015,000000,21.9699,22.1273,21.6887,21.9439,11488085.275513,0
+MA.US,D,20101018,000000,22.0585,22.238,21.9917,22.1104,8658567.1135957,0
+MA.US,D,20101019,000000,21.9349,22.5869,21.8283,22.2589,16972506.525557,0
+MA.US,D,20101020,000000,22.2669,22.6826,22.0525,22.5829,9816296.94292,0
+MA.US,D,20101021,000000,22.5749,23.1232,22.5749,22.8361,12193604.727632,0
+MA.US,D,20101022,000000,22.9098,23.0255,22.6367,22.7822,6250356.3319733,0
+MA.US,D,20101025,000000,22.9198,23.3306,22.844,23.0176,10578542.444162,0
+MA.US,D,20101026,000000,23.0036,23.0942,22.7862,22.864,9644756.5197021,0
+MA.US,D,20101027,000000,22.7773,23.1202,22.7773,23.0754,9625397.757306,0
+MA.US,D,20101028,000000,22.9956,22.9956,22.2888,22.4882,13957377.77764,0
+MA.US,D,20101029,000000,22.5281,22.862,22.4663,22.539,9279252.2917842,0
+MA.US,D,20101101,000000,22.7792,22.8132,22.3666,22.4374,9279747.8472109,0
+MA.US,D,20101102,000000,23.2378,23.3096,22.8351,23.0972,19721240.124591,0
+MA.US,D,20101103,000000,23.163,23.6605,23.1442,23.6456,16744018.357367,0
+MA.US,D,20101104,000000,23.7074,23.9396,23.5937,23.9317,12515036.623334,0
+MA.US,D,20101105,000000,24.0801,24.1171,23.82,24.0623,10603000.21108,0
+MA.US,D,20101108,000000,23.9416,24.0233,23.5897,23.7323,8568163.3584326,0
+MA.US,D,20101109,000000,23.7682,23.8339,23.5339,23.6146,6649974.6355883,0
+MA.US,D,20101110,000000,23.6615,23.8519,23.5548,23.811,6163797.6455356,0
+MA.US,D,20101111,000000,23.6675,23.9307,23.6037,23.6675,5125844.7666133,0
+MA.US,D,20101112,000000,23.4731,23.5648,22.7792,22.8341,11081758.916963,0
+MA.US,D,20101115,000000,22.8002,23.2368,22.5081,22.8112,8593024.3911024,0
+MA.US,D,20101116,000000,22.5998,22.5998,21.8483,21.8811,15991231.544623,0
+MA.US,D,20101117,000000,21.9479,22.4423,21.8661,22.0257,11583514.805347,0
+MA.US,D,20101118,000000,22.3506,22.872,22.224,22.7673,11260399.626233,0
+MA.US,D,20101119,000000,22.9318,23.0026,22.6966,22.8999,9370289.0337372,0
+MA.US,D,20101122,000000,22.7703,22.9248,22.6278,22.854,6748420.633374,0
+MA.US,D,20101123,000000,22.6746,22.7554,22.1134,22.1283,12147872.184422,0
+MA.US,D,20101124,000000,22.2041,22.6148,22.2041,22.3247,9603549.1799929,0
+MA.US,D,20101126,000000,22.2479,22.2479,21.8751,22.0815,7704435.3284806,0
+MA.US,D,20101129,000000,22.0585,22.1662,21.595,22.1213,9303582.6588251,0
+MA.US,D,20101130,000000,21.9529,22.3975,21.8771,22.2559,16665889.128927,0
+MA.US,D,20101201,000000,22.7125,23.4711,22.5968,23.3026,15022679.497852,0
+MA.US,D,20101202,000000,23.2946,23.3954,23.0294,23.3954,11504356.346405,0
+MA.US,D,20101203,000000,23.2837,23.4143,23.0206,23.3844,8923865.8210187,0
+MA.US,D,20101206,000000,23.2149,23.814,23.2149,23.7711,8101926.9569854,0
+MA.US,D,20101207,000000,23.8977,24.0025,23.1452,23.17,8934540.3256647,0
+MA.US,D,20101208,000000,23.162,23.5419,23.1162,23.5319,8904887.251956,0
+MA.US,D,20101209,000000,23.518,23.8659,23.172,23.5867,8243823.3348324,0
+MA.US,D,20101210,000000,23.6456,23.9207,23.502,23.9207,9021312.682762,0
+MA.US,D,20101213,000000,23.9047,24.4799,23.7123,24.3513,14736151.155825,0
+MA.US,D,20101214,000000,24.3703,24.4131,23.824,23.8639,7638246.5782652,0
+MA.US,D,20101215,000000,23.5319,24.0353,23.2747,23.3983,13192979.519423,0
+MA.US,D,20101216,000000,23.4711,23.8529,20.4974,20.9829,96533843.00184,0
+MA.US,D,20101217,000000,21.0477,21.1464,20.1864,20.7746,60712926.952376,0
+MA.US,D,20101220,000000,20.8075,21.1145,20.7496,20.9879,29189994.215938,0
+MA.US,D,20101221,000000,21.1055,21.2222,20.5154,20.638,34203938.755247,0
+MA.US,D,20101222,000000,20.62,20.7936,20.2253,20.4118,26012964.300055,0
+MA.US,D,20101223,000000,20.4008,20.5114,20.349,20.4974,13829349.929699,0
+MA.US,D,20101227,000000,20.4974,21.1424,20.4256,21.0906,15624015.94513,0
+MA.US,D,20101228,000000,21.1255,21.2919,20.944,21.0786,9897716.4988905,0
+MA.US,D,20101229,000000,21.0677,21.2321,21.0019,21.1693,6899520.8999652,0
+MA.US,D,20101230,000000,21.1245,21.2212,20.9869,21.0039,8146472.7753584,0
+MA.US,D,20101231,000000,21.0497,21.1893,20.9949,21.0418,3573554.5091013,0
+MA.US,D,20110103,000000,21.2621,21.2651,20.5942,20.7367,20529623.441094,0
+MA.US,D,20110104,000000,20.7716,21.0029,20.7397,21.0029,14524994.386635,0
+MA.US,D,20110105,000000,21.0029,21.7645,21.0019,21.6209,29668014.604424,0
+MA.US,D,20110106,000000,21.7415,21.8413,21.4195,21.6967,16903986.457909,0
+MA.US,D,20110107,000000,21.7335,21.9219,21.5043,21.6947,14491510.288282,0
+MA.US,D,20110110,000000,21.7197,21.7953,21.5113,21.6129,11251936.061182,0
+MA.US,D,20110111,000000,21.7047,21.7815,21.4465,21.5391,9554873.3986816,0
+MA.US,D,20110112,000000,21.6489,21.8581,21.5681,21.8581,10932304.817284,0
+MA.US,D,20110113,000000,21.8591,21.9249,21.7147,21.9249,7694047.7243449,0
+MA.US,D,20110114,000000,21.9489,22.2449,21.9051,22.2449,11132510.212803,0
+MA.US,D,20110118,000000,22.1801,22.4364,22.1801,22.3088,7105714.0896984,0
+MA.US,D,20110119,000000,22.226,22.2948,22.0925,22.1024,12853153.890313,0
+MA.US,D,20110120,000000,21.9479,22.4234,21.4126,22.0775,30990493.540694,0
+MA.US,D,20110121,000000,22.2539,22.2539,21.9071,21.9269,6842993.4742723,0
+MA.US,D,20110124,000000,21.9279,22.5141,21.9199,22.4384,10789855.704538,0
+MA.US,D,20110125,000000,22.4374,22.7135,22.0845,22.6766,14237920.33175,0
+MA.US,D,20110126,000000,22.872,22.872,22.3456,22.551,7348454.9937221,0
+MA.US,D,20110127,000000,22.5889,22.6487,22.3417,22.4483,6149808.7377932,0
+MA.US,D,20110128,000000,22.3018,22.5829,22.0257,22.0555,5792184.2424186,0
+MA.US,D,20110131,000000,21.9719,22.2111,21.8492,22.2051,6644979.958525,0
+MA.US,D,20110201,000000,21.6219,22.7085,21.6219,22.3586,10248502.530007,0
+MA.US,D,20110202,000000,22.3885,22.7554,22.3606,22.4762,10983886.720197,0
+MA.US,D,20110203,000000,22.4384,23.2817,22.2589,23.0404,19875306.701702,0
+MA.US,D,20110204,000000,23.0962,23.4182,22.9108,23.2139,8243646.7806723,0
+MA.US,D,20110207,000000,23.2169,23.6007,23.2169,23.4701,6697813.7909365,0
+MA.US,D,20110208,000000,23.6595,23.6595,23.3166,23.4352,6177993.2018973,0
+MA.US,D,20110209,000000,23.3346,23.6236,23.2378,23.3306,6402293.2245277,0
+MA.US,D,20110210,000000,23.2358,23.7562,23.2358,23.6735,7653475.3777229,0
+MA.US,D,20110211,000000,23.5937,23.9277,23.512,23.8041,5681249.0441028,0
+MA.US,D,20110214,000000,23.7113,24.2915,23.7113,23.9376,11872715.535343,0
+MA.US,D,20110215,000000,23.9127,24.0851,23.8529,24.0453,7334841.2635698,0
+MA.US,D,20110216,000000,24.1131,24.3005,23.8319,23.8868,8965027.0158905,0
+MA.US,D,20110218,000000,23.5768,23.7731,23.4402,23.5409,8631998.7219457,0
+MA.US,D,20110222,000000,23.0324,23.522,22.9228,23.2268,7365190.5224325,0
+MA.US,D,20110223,000000,23.2268,23.4063,22.9188,22.9208,8989070.4824213,0
+MA.US,D,20110224,000000,23.0036,23.1492,22.8142,22.9268,10204323.864036,0
+MA.US,D,20110225,000000,23.0046,23.4103,23.0046,23.164,10464747.269082,0
+MA.US,D,20110228,000000,23.2438,23.2698,22.5729,22.5869,14242164.653633,0
+MA.US,D,20110301,000000,22.7693,23.19,22.567,22.567,12914178.431347,0
+MA.US,D,20110302,000000,22.6367,23.186,22.5699,23.1162,8304752.5767443,0
+MA.US,D,20110303,000000,23.185,23.6326,23.165,23.6276,10904540.67246,0
+MA.US,D,20110304,000000,23.4621,23.6406,23.3375,23.4482,7339830.9248901,0
+MA.US,D,20110307,000000,23.4532,23.7452,23.1392,23.2169,8442324.3808174,0
+MA.US,D,20110308,000000,23.2129,23.6186,23.0036,23.3764,8572947.3742822,0
+MA.US,D,20110309,000000,23.3236,23.6475,23.2308,23.2827,9544292.1868589,0
+MA.US,D,20110310,000000,23.0334,23.2368,22.7314,22.868,10986458.793302,0
+MA.US,D,20110311,000000,22.7224,23.3764,22.7224,23.3226,5332134.2586157,0
+MA.US,D,20110314,000000,23.211,23.4332,23.1212,23.3624,7799483.6618328,0
+MA.US,D,20110315,000000,22.8182,23.1521,22.7075,22.9706,10136352.518692,0
+MA.US,D,20110316,000000,22.9148,23.3236,22.8999,22.9378,10213593.960589,0
+MA.US,D,20110317,000000,23.1492,23.3764,22.7484,22.888,7396933.1547519,0
+MA.US,D,20110318,000000,22.9607,23.1242,22.6626,22.6886,9769908.340501,0
+MA.US,D,20110321,000000,22.848,23.2847,22.848,23.2807,7516162.3859982,0
+MA.US,D,20110322,000000,23.2328,23.4063,23.1352,23.168,8611699.0061281,0
+MA.US,D,20110323,000000,23.157,23.3166,23.0734,23.178,7038556.2978996,0
+MA.US,D,20110324,000000,23.2588,23.7662,23.0524,23.6894,9179886.4066984,0
+MA.US,D,20110325,000000,23.6834,23.7861,23.2248,23.2558,12328596.433411,0
+MA.US,D,20110328,000000,23.5429,23.8778,23.2678,23.6954,14150039.495409,0
+MA.US,D,20110329,000000,23.6017,23.7472,23.4172,23.6336,7966639.3223587,0
+MA.US,D,20110330,000000,24.0353,24.6375,23.6804,23.821,20459097.076172,0
+MA.US,D,20110331,000000,23.8699,24.0104,23.5778,23.6346,8800260.855418,0
+MA.US,D,20110401,000000,23.7562,23.9536,23.6555,23.81,8485550.0555841,0
+MA.US,D,20110404,000000,23.9327,24.5387,23.9297,24.5307,9602987.4167562,0
+MA.US,D,20110405,000000,24.4161,24.8388,24.3553,24.6883,14914763.776933,0
+MA.US,D,20110406,000000,24.8906,24.9494,24.6075,24.9395,10593615.755582,0
+MA.US,D,20110407,000000,24.9415,24.9873,24.6933,24.9106,7939763.9672258,0
+MA.US,D,20110408,000000,25.08,25.081,24.7092,24.7152,9221953.4447896,0
+MA.US,D,20110411,000000,24.6973,25.1249,24.6305,25.0451,8048147.1554092,0
+MA.US,D,20110412,000000,24.4779,25.108,24.4779,24.7052,10295635.468715,0
+MA.US,D,20110413,000000,24.8986,25.3652,24.8428,25.3452,13550372.287462,0
+MA.US,D,20110414,000000,25.1797,25.3612,25.083,25.2584,6639762.5824641,0
+MA.US,D,20110415,000000,25.2724,25.3163,24.8169,25.1378,13212584.053235,0
+MA.US,D,20110418,000000,25.0332,25.0362,24.7531,24.8996,7186049.2419923,0
+MA.US,D,20110419,000000,24.9744,25.2584,24.9405,25.087,6358747.5453457,0
+MA.US,D,20110420,000000,25.2994,25.715,25.2296,25.3711,7841400.2276283,0
+MA.US,D,20110421,000000,25.3312,25.6792,25.2664,25.6722,7611022.1274066,0
+MA.US,D,20110425,000000,25.6722,25.739,25.431,25.4988,6031630.8063185,0
+MA.US,D,20110426,000000,25.4718,26.1277,25.4718,25.9622,6908809.0531949,0
+MA.US,D,20110427,000000,25.9344,25.9513,25.5126,25.8676,5872530.4293475,0
+MA.US,D,20110428,000000,25.8646,25.9134,25.741,25.8048,4897401.7401123,0
+MA.US,D,20110429,000000,25.8048,25.9184,23.8339,25.9184,7989361.6421345,0
+MA.US,D,20110502,000000,26.0201,26.3072,25.8306,25.8606,8806596.7422091,0
+MA.US,D,20110503,000000,26.4886,26.9421,26.3291,26.5265,15807922.181596,0
+MA.US,D,20110504,000000,26.2733,26.5973,26.1407,26.5275,11603276.833496,0
+MA.US,D,20110505,000000,26.356,26.4866,25.6532,25.7868,11466660.026925,0
+MA.US,D,20110506,000000,25.8336,26.0898,25.727,25.7628,6717862.7195948,0
+MA.US,D,20110509,000000,25.7888,26.2384,25.6562,26.1905,5430295.3621884,0
+MA.US,D,20110510,000000,26.3062,26.4547,26.2015,26.4049,5591721.0376998,0
+MA.US,D,20110511,000000,26.3949,26.4886,26.029,26.1307,7194787.6697689,0
+MA.US,D,20110512,000000,26.03,26.5613,25.9942,26.4985,7721907.1682906,0
+MA.US,D,20110513,000000,26.5603,26.5603,26.2553,26.3072,6215099.6699786,0
+MA.US,D,20110516,000000,26.1387,26.5085,26.0041,26.2254,6464248.6874952,0
+MA.US,D,20110517,000000,26.3082,26.5085,25.9762,26.4936,11919417.120137,0
+MA.US,D,20110518,000000,26.3082,26.5793,26.1118,26.4278,7541328.3758537,0
+MA.US,D,20110519,000000,26.5335,26.7537,26.3949,26.6859,6728731.8350764,0
+MA.US,D,20110520,000000,26.7557,26.7557,26.054,26.0779,10494198.709915,0
+MA.US,D,20110523,000000,25.7868,25.8875,25.3572,25.5466,9767836.8385656,0
+MA.US,D,20110524,000000,25.6612,25.6652,25.2166,25.3781,8395220.5334201,0
+MA.US,D,20110525,000000,25.1817,25.8845,25.1767,25.7848,9989096.3176774,0
+MA.US,D,20110526,000000,25.739,26.6451,25.5984,26.4985,15832223.457326,0
+MA.US,D,20110527,000000,26.5075,26.9003,26.4447,26.7997,12333397.502787,0
+MA.US,D,20110531,000000,26.9401,27.1077,26.8175,26.9641,10189155.253496,0
+MA.US,D,20110601,000000,26.9283,27.0329,26.364,26.364,9215331.6606369,0
+MA.US,D,20110602,000000,26.367,26.8535,26.2593,26.5613,9185080.7103407,0
+MA.US,D,20110603,000000,26.2135,26.5544,25.8825,26.029,7467676.1997792,0
+MA.US,D,20110606,000000,26.0002,26.0928,25.4648,25.5426,9850028.8189866,0
+MA.US,D,20110607,000000,25.6472,26.038,25.6472,25.7589,11253836.024701,0
+MA.US,D,20110608,000000,25.5336,25.6124,24.2675,25.3692,32776026.890935,0
+MA.US,D,20110609,000000,25.2276,25.6542,25.1917,25.5226,8852582.0788761,0
+MA.US,D,20110610,000000,25.405,25.5136,24.9076,25.084,10877877.984838,0
+MA.US,D,20110613,000000,25.083,25.2874,25.0152,25.1219,9854109.6276417,0
+MA.US,D,20110614,000000,25.2714,25.8296,25.2296,25.751,9501018.3609576,0
+MA.US,D,20110615,000000,25.4678,25.8984,25.413,25.413,11459786.452464,0
+MA.US,D,20110616,000000,25.413,25.413,24.9076,25.0511,9309179.2250707,0
+MA.US,D,20110617,000000,25.2026,25.5884,24.8817,24.9953,12679461.71327,0
+MA.US,D,20110620,000000,24.9873,25.429,24.9285,25.3642,6496549.0704567,0
+MA.US,D,20110621,000000,25.4678,25.8756,25.3811,25.742,6499567.5447053,0
+MA.US,D,20110622,000000,25.6532,25.9563,25.4738,25.4738,5777016.6350278,0
+MA.US,D,20110623,000000,25.2614,25.6582,25.091,25.6582,7087409.6365197,0
+MA.US,D,20110624,000000,25.6462,25.7589,25.402,25.7589,13301750.926129,0
+MA.US,D,20110627,000000,25.6542,25.752,25.406,25.6084,8620426.3992697,0
+MA.US,D,20110628,000000,25.8108,26.2135,25.734,26.1407,11016066.725322,0
+MA.US,D,20110629,000000,26.1985,29.1053,25.8556,29.0954,47461339.476987,0
+MA.US,D,20110630,000000,28.8223,29.1004,28.1444,28.3128,40134323.775934,0
+MA.US,D,20110701,000000,28.2322,29.6537,28.1454,29.5419,25715124.453998,0
+MA.US,D,20110705,000000,29.3476,29.85,29.3097,29.6825,11056401.325717,0
+MA.US,D,20110706,000000,29.4223,29.8421,29.3247,29.4085,11698376.327428,0
+MA.US,D,20110707,000000,29.3665,30.2926,29.3665,29.9826,22972226.170586,0
+MA.US,D,20110708,000000,29.5181,29.8371,29.4313,29.6337,11123169.895845,0
+MA.US,D,20110711,000000,29.4363,29.4523,28.8541,28.898,11300227.636566,0
+MA.US,D,20110712,000000,28.9509,29.0904,28.5431,28.5601,14728263.398092,0
+MA.US,D,20110713,000000,28.7565,29.1333,28.7335,28.7505,13210357.063261,0
+MA.US,D,20110714,000000,28.6677,29.2279,28.6189,28.7325,10265150.784786,0
+MA.US,D,20110715,000000,28.8153,29.0725,28.7086,28.906,10653238.897968,0
+MA.US,D,20110718,000000,28.8223,29.0884,28.564,28.906,12524959.76965,0
+MA.US,D,20110719,000000,29.0775,29.3975,28.9847,29.2669,11272349.132797,0
+MA.US,D,20110720,000000,29.3695,29.3985,28.8093,28.9758,6311021.7457936,0
+MA.US,D,20110721,000000,29.1323,29.5988,29.0057,29.1851,8786363.2342016,0
+MA.US,D,20110722,000000,29.2021,29.6735,29.0455,29.5261,7236815.5850631,0
+MA.US,D,20110725,000000,29.1631,29.9537,29.1073,29.7344,7460710.3356442,0
+MA.US,D,20110726,000000,29.7353,29.9477,29.3575,29.3965,5753908.1030267,0
+MA.US,D,20110727,000000,29.2659,29.4653,28.4754,28.4863,11352082.395908,0
+MA.US,D,20110728,000000,28.562,29.3347,28.4504,28.8462,12112339.656552,0
+MA.US,D,20110729,000000,28.3896,28.8432,28.1594,28.4982,9546438.924942,0
+MA.US,D,20110801,000000,28.9728,29.2907,28.2959,28.581,7496601.990726,0
+MA.US,D,20110802,000000,28.4694,29.0825,28.0516,28.0516,12372358.792698,0
+MA.US,D,20110803,000000,29.4065,31.9953,29.2808,31.8159,55230409.678445,0
+MA.US,D,20110804,000000,31.3782,31.5417,30.3215,30.3215,26113440.670682,0
+MA.US,D,20110805,000000,30.8997,31.105,29.4513,30.6904,25287111.025065,0
+MA.US,D,20110808,000000,29.5929,30.2946,27.4157,27.4406,30528694.065668,0
+MA.US,D,20110809,000000,28.1902,30.3404,27.6848,30.3404,28493327.55054,0
+MA.US,D,20110810,000000,29.5131,30.186,28.5312,28.5412,31724672.949371,0
+MA.US,D,20110811,000000,29.0645,31.0174,28.7515,30.7692,27126372.013153,0
+MA.US,D,20110812,000000,31.0861,31.2715,29.9068,30.834,13830000.973164,0
+MA.US,D,20110815,000000,30.9665,31.8179,30.6465,31.4839,12653251.445683,0
+MA.US,D,20110816,000000,31.3772,31.7689,30.8698,31.4839,15673131.105545,0
+MA.US,D,20110817,000000,31.5845,31.7251,30.3684,30.6594,15632955.002635,0
+MA.US,D,20110818,000000,29.846,30.0753,28.4504,28.6568,22599031.805217,0
+MA.US,D,20110819,000000,28.5192,29.1661,28.1982,28.2142,16617003.68955,0
+MA.US,D,20110822,000000,28.8771,29.0167,28.3328,28.7614,10952845.288775,0
+MA.US,D,20110823,000000,29.0196,30.3116,28.595,30.3016,11413517.224733,0
+MA.US,D,20110824,000000,30.2946,30.9994,29.9756,30.5668,12458140.038942,0
+MA.US,D,20110825,000000,30.6495,30.9675,30.164,30.3454,8793294.9912829,0
+MA.US,D,20110826,000000,30.1531,30.7352,29.4533,30.5778,11192376.11716,0
+MA.US,D,20110829,000000,30.9206,31.3872,30.2478,30.7672,16085878.618521,0
+MA.US,D,20110830,000000,30.5778,31.1868,30.169,30.9914,11927967.959118,0
+MA.US,D,20110831,000000,31.2925,31.5567,30.6504,30.9894,10997152.357773,0
+MA.US,D,20110901,000000,31.0293,31.4998,30.8738,31.0223,11230246.984503,0
+MA.US,D,20110902,000000,30.2129,30.6974,30.0803,30.1391,6988153.0946354,0
+MA.US,D,20110906,000000,29.5131,30.3903,29.2788,30.3584,13052760.406097,0
+MA.US,D,20110907,000000,30.8409,31.8925,30.7652,31.8727,17494669.466664,0
+MA.US,D,20110908,000000,31.6972,32.4399,31.5207,31.761,17036037.935034,0
+MA.US,D,20110909,000000,31.5965,31.7311,30.2538,30.2677,18800578.393748,0
+MA.US,D,20110912,000000,30.0703,30.5936,29.5779,30.2697,16403259.800027,0
+MA.US,D,20110913,000000,30.3754,30.9096,30.0803,30.9067,11058300.286087,0
+MA.US,D,20110914,000000,31.0204,31.8337,30.6754,31.6952,19040265.713321,0
+MA.US,D,20110915,000000,31.8427,32.8536,31.0682,32.702,23540637.273302,0
+MA.US,D,20110916,000000,32.8924,33.0838,31.7889,32.6103,55802781.21198,0
+MA.US,D,20110919,000000,32.0241,33.0838,31.8597,32.706,17485255.919855,0
+MA.US,D,20110920,000000,32.7369,34.0199,32.7369,33.2532,24367030.117283,0
+MA.US,D,20110921,000000,33.324,33.5055,32.0411,32.0451,15088891.320486,0
+MA.US,D,20110922,000000,31.2087,31.7709,30.3814,31.107,23604227.868548,0
+MA.US,D,20110923,000000,31.0253,31.7839,30.8478,31.6783,13768039.491305,0
+MA.US,D,20110926,000000,31.9425,32.3282,31.124,31.43,16906349.876098,0
+MA.US,D,20110927,000000,31.8707,32.1428,31.3423,31.7809,13055866.154277,0
+MA.US,D,20110928,000000,31.7759,31.9563,30.9356,31.0004,10923865.327802,0
+MA.US,D,20110929,000000,31.6055,31.7491,30.2129,30.8628,10882847.583185,0
+MA.US,D,20110930,000000,30.4541,30.475,29.3685,29.8111,18294681.50779,0
+MA.US,D,20111003,000000,29.5579,30.4521,29.1473,29.218,15296115.747018,0
+MA.US,D,20111004,000000,28.9459,29.0137,27.5403,28.9159,28409503.447287,0
+MA.US,D,20111005,000000,28.9668,29.5061,28.4255,29.4643,17077479.008375,0
+MA.US,D,20111006,000000,29.3865,29.9876,29.0775,29.7413,14211389.0566,0
+MA.US,D,20111007,000000,29.861,30.0195,29.0854,29.2867,13113810.025845,0
+MA.US,D,20111010,000000,29.6705,30.6386,29.6705,30.6376,10131108.057618,0
+MA.US,D,20111011,000000,30.3863,31.3284,30.2806,30.9854,11648774.639925,0
+MA.US,D,20111012,000000,31.446,31.7241,30.7582,30.8418,15082088.969578,0
+MA.US,D,20111013,000000,30.7582,31.8905,30.7074,31.5935,13816736.338738,0
+MA.US,D,20111014,000000,31.8149,32.4359,31.7191,32.1199,9509902.2452866,0
+MA.US,D,20111017,000000,32.0491,32.1757,31.3872,31.5108,9639357.5737379,0
+MA.US,D,20111018,000000,31.5577,32.1099,31.143,31.9623,11298634.63653,0
+MA.US,D,20111019,000000,31.9723,31.9823,30.4312,30.4452,13730503.675607,0
+MA.US,D,20111020,000000,30.6994,30.9715,30.3265,30.6246,13299340.359954,0
+MA.US,D,20111021,000000,31.0074,31.3722,30.7114,31.3513,10667414.391357,0
+MA.US,D,20111024,000000,31.3144,32.0741,31.2945,32.0351,8672681.4149177,0
+MA.US,D,20111025,000000,31.7989,31.9563,30.7492,30.795,8850995.0977324,0
+MA.US,D,20111026,000000,31.2765,31.3124,30.5229,30.9426,11658697.786242,0
+MA.US,D,20111027,000000,31.5955,32.8705,31.1459,32.8326,18007194.155667,0
+MA.US,D,20111028,000000,32.5914,33.3828,32.5525,33.343,10345311.389217,0
+MA.US,D,20111031,000000,33.018,33.4766,32.5445,32.6542,9840843.9900666,0
+MA.US,D,20111101,000000,31.5008,32.0641,31.3473,31.436,13511132.12223,0
+MA.US,D,20111102,000000,33.9511,34.305,33.045,33.6321,32710274.510376,0
+MA.US,D,20111103,000000,33.4138,34.6051,33.3838,34.4715,15431869.845761,0
+MA.US,D,20111104,000000,34.3079,34.6977,33.7677,33.8594,13210534.62057,0
+MA.US,D,20111107,000000,34.0398,34.4097,33.7358,34.4067,10963330.198329,0
+MA.US,D,20111108,000000,34.6161,34.6987,34.1395,34.6121,9733751.854179,0
+MA.US,D,20111109,000000,34.0119,34.4565,33.6112,33.6112,11824018.68791,0
+MA.US,D,20111110,000000,34.0637,34.1086,33.4158,33.8604,7207397.2481355,0
+MA.US,D,20111111,000000,34.0957,34.8273,34.0937,34.8064,10934480.646678,0
+MA.US,D,20111114,000000,34.4405,35.0945,34.4157,34.5363,7380410.2935525,0
+MA.US,D,20111115,000000,34.5513,35.1264,34.5103,34.9171,9451017.4202968,0
+MA.US,D,20111116,000000,34.6539,34.7765,33.9461,33.9461,10371451.436399,0
+MA.US,D,20111117,000000,34.0358,34.4904,33.5374,33.7926,12147347.537684,0
+MA.US,D,20111118,000000,34.0009,34.0428,33.4756,33.8893,11256905.65953,0
+MA.US,D,20111121,000000,33.3838,33.5554,32.8007,33.0818,14971141.733479,0
+MA.US,D,20111122,000000,33.1058,33.6979,33.1008,33.34,8194918.8356318,0
+MA.US,D,20111123,000000,33.2274,33.355,32.5904,32.6352,9942980.5716875,0
+MA.US,D,20111125,000000,32.4707,33.0589,32.4429,32.5555,4188435.4692764,0
+MA.US,D,20111128,000000,33.4686,33.8484,33.364,33.7806,11588943.84577,0
+MA.US,D,20111129,000000,33.8544,33.99,33.3828,33.6341,7660076.0957541,0
+MA.US,D,20111130,000000,34.6071,35.2361,34.4197,35.2211,13560746.850666,0
+MA.US,D,20111201,000000,35.1563,35.918,35.0207,35.8232,12925065.603503,0
+MA.US,D,20111202,000000,36.0804,36.202,35.58,35.58,9910312.0331763,0
+MA.US,D,20111205,000000,36.0156,36.0485,34.7935,35.0626,11691560.935589,0
+MA.US,D,20111206,000000,34.9859,35.262,34.8074,34.9141,9459238.2233768,0
+MA.US,D,20111207,000000,34.8643,35.262,34.4495,35.2032,8436373.7031029,0
+MA.US,D,20111208,000000,35.1035,35.554,34.6857,34.7287,9085218.2666796,0
+MA.US,D,20111209,000000,35.1184,35.6677,34.7765,35.4912,8937959.0562194,0
+MA.US,D,20111212,000000,35.1673,35.2899,34.7067,34.9121,6410048.56664,0
+MA.US,D,20111213,000000,35.2301,35.259,34.4365,34.6937,7450302.6685356,0
+MA.US,D,20111214,000000,34.3459,34.5173,33.8494,33.9581,11059684.631206,0
+MA.US,D,20111215,000000,34.6001,34.6021,33.7557,33.7776,8148289.4775399,0
+MA.US,D,20111216,000000,33.8524,34.4097,33.6919,34.0588,8931465.6750924,0
+MA.US,D,20111219,000000,34.1076,34.6061,33.664,33.7358,11638143.27067,0
+MA.US,D,20111220,000000,34.1365,35.1862,33.8504,35.1603,14014086.773236,0
+MA.US,D,20111221,000000,35.0885,35.2171,34.4815,35.1872,8439146.4059355,0
+MA.US,D,20111222,000000,35.2341,35.4105,34.5661,34.9091,9932429.454324,0
+MA.US,D,20111223,000000,35.1035,35.557,34.9589,35.557,4949453.116587,0
+MA.US,D,20111227,000000,35.6198,35.8571,35.1842,35.24,4745357.5106536,0
+MA.US,D,20111228,000000,35.4404,35.4404,34.9231,35.1473,5584809.3435911,0
+MA.US,D,20111229,000000,35.1683,35.582,35.1364,35.569,5182988.1255692,0
+MA.US,D,20111230,000000,35.5441,35.561,35.0606,35.0606,5557509.6565848,0
+MA.US,D,20120103,000000,35.579,35.6049,34.3797,34.6389,15640070.335917,0
+MA.US,D,20120104,000000,34.3209,34.4865,33.1536,33.5006,24289685.351077,0
+MA.US,D,20120105,000000,33.2852,33.4546,32.9762,33.1526,15683097.387253,0
+MA.US,D,20120106,000000,33.2444,33.3012,32.1527,32.2585,22202647.652807,0
+MA.US,D,20120109,000000,32.3143,32.721,32.1827,32.5326,12213869.333247,0
+MA.US,D,20120110,000000,32.8087,33.045,32.4787,32.8167,10897414.304543,0
+MA.US,D,20120111,000000,31.9823,32.5087,31.8945,32.1229,15259779.69709,0
+MA.US,D,20120112,000000,32.1259,32.4429,31.9455,32.2953,14097015.064757,0
+MA.US,D,20120113,000000,32.2823,32.5465,31.7321,31.8975,13335024.363268,0
+MA.US,D,20120117,000000,32.0859,32.6452,32.0311,32.5465,11817695.842052,0
+MA.US,D,20120118,000000,32.5485,33.351,32.5186,33.1496,13223275.611407,0
+MA.US,D,20120119,000000,33.4417,33.4906,32.9742,33.1994,9413590.9478003,0
+MA.US,D,20120120,000000,32.9254,32.9254,31.7501,32.0451,20155217.272171,0
+MA.US,D,20120123,000000,31.9803,32.3521,31.6334,31.8955,11009794.036896,0
+MA.US,D,20120124,000000,31.8437,32.4189,31.7301,32.2365,7260133.7751292,0
+MA.US,D,20120125,000000,32.1877,32.9144,32.079,32.8107,9559858.0442586,0
+MA.US,D,20120126,000000,32.8326,33.3908,32.6652,32.722,9812867.1777302,0
+MA.US,D,20120127,000000,32.714,33.0858,32.5126,32.8127,7698344.209957,0
+MA.US,D,20120130,000000,32.6422,33.1486,32.5734,33.1128,8763772.3268971,0
+MA.US,D,20120131,000000,33.4298,33.7398,33.1556,33.4486,11302203.839381,0
+MA.US,D,20120201,000000,33.7019,33.983,33.4906,33.6421,15503092.395836,0
+MA.US,D,20120202,000000,34.5403,36.1482,34.5403,35.897,37231995.079649,0
+MA.US,D,20120203,000000,35.9428,36.8111,35.9428,36.7194,23747885.775401,0
+MA.US,D,20120206,000000,36.9696,36.9696,36.4054,36.8121,11964870.788026,0
+MA.US,D,20120207,000000,36.6905,37.1121,36.5649,36.9607,13359178.176149,0
+MA.US,D,20120208,000000,36.9517,37.1749,36.7144,37.1501,10728259.368783,0
+MA.US,D,20120209,000000,37.6265,37.797,37.0913,37.2935,10628842.323117,0
+MA.US,D,20120210,000000,37.0573,37.3464,36.9137,37.2677,7954457.0853114,0
+MA.US,D,20120213,000000,37.5867,37.6295,37.1899,37.3155,6215289.265071,0
+MA.US,D,20120214,000000,37.1959,37.3075,37.0463,37.2119,8142029.8300452,0
+MA.US,D,20120215,000000,37.5189,37.6066,36.9377,36.9656,7767496.261246,0
+MA.US,D,20120216,000000,36.9048,37.2427,36.6705,36.9835,7677506.80647,0
+MA.US,D,20120217,000000,37.1331,37.3464,36.9018,37.2547,8172009.9302095,0
+MA.US,D,20120221,000000,37.2029,37.7033,37.0653,37.5897,12317299.976611,0
+MA.US,D,20120222,000000,37.4391,38.434,37.4391,38.2725,10722278.59661,0
+MA.US,D,20120223,000000,38.2705,38.3592,38.0302,38.2057,8732587.4452199,0
+MA.US,D,20120224,000000,38.413,39.3939,38.2136,39.0999,13679463.472958,0
+MA.US,D,20120227,000000,38.7879,39.7069,38.6612,39.6431,9306350.3459145,0
+MA.US,D,20120228,000000,39.6501,40.0758,39.5116,39.8845,10301839.943035,0
+MA.US,D,20120229,000000,39.8993,40.3181,39.2873,39.5106,11682670.02922,0
+MA.US,D,20120301,000000,39.7459,39.8197,39.2295,39.5505,9275410.2325047,0
+MA.US,D,20120302,000000,39.1846,39.4617,38.8218,38.8317,10261654.811786,0
+MA.US,D,20120305,000000,39.0142,39.4448,38.7699,39.2883,8844420.4615657,0
+MA.US,D,20120306,000000,38.6612,38.7709,38.2216,38.415,9948272.1807476,0
+MA.US,D,20120307,000000,38.8935,39.0341,38.6334,38.733,7339008.3430078,0
+MA.US,D,20120308,000000,38.9912,39.4099,38.9035,39.2534,7541791.8305239,0
+MA.US,D,20120309,000000,39.3371,39.6103,39.0899,39.4657,7816339.5683797,0
+MA.US,D,20120312,000000,39.3272,39.8525,39.2803,39.4977,6869437.4754913,0
+MA.US,D,20120313,000000,39.7009,39.8256,39.2135,39.8147,8019557.4192558,0
+MA.US,D,20120314,000000,39.7389,40.0888,39.384,39.6451,6563383.8483944,0
+MA.US,D,20120315,000000,39.6451,39.7937,39.3202,39.4687,6259427.8050974,0
+MA.US,D,20120316,000000,39.387,39.6401,39.3281,39.5265,8088365.3905623,0
+MA.US,D,20120319,000000,39.4887,40.2722,39.4369,39.9911,8515435.8597765,0
+MA.US,D,20120320,000000,39.8127,39.8795,39.2903,39.4149,6334710.0977069,0
+MA.US,D,20120321,000000,39.5145,39.7917,39.3112,39.3162,6375710.7887968,0
+MA.US,D,20120322,000000,39.2723,39.6362,39.0421,39.2155,6702173.4749127,0
+MA.US,D,20120323,000000,39.1567,40.1097,39.1567,39.8874,7061770.1605076,0
+MA.US,D,20120326,000000,40.1984,41.1644,39.9831,40.986,11118347.760347,0
+MA.US,D,20120327,000000,40.969,41.0058,40.5154,40.5154,7758291.3693532,0
+MA.US,D,20120328,000000,40.8095,40.8952,39.9651,40.2194,7266963.2110498,0
+MA.US,D,20120329,000000,39.9463,40.2941,39.6611,40.2852,5412298.8756413,0
+MA.US,D,20120330,000000,40.324,40.33,39.5106,39.5605,10821242.219091,0
+MA.US,D,20120402,000000,39.6851,40.8614,39.4149,40.645,9507308.1029114,0
+MA.US,D,20120403,000000,40.6112,41.4475,40.3599,41.2062,12251353.988365,0
+MA.US,D,20120404,000000,40.8912,41.0926,40.1147,40.5672,10435478.401301,0
+MA.US,D,20120405,000000,40.5184,41.6319,40.3549,41.5342,6516805.650883,0
+MA.US,D,20120409,000000,40.7576,41.6957,40.6938,41.3518,9484104.2717898,0
+MA.US,D,20120410,000000,41.3518,41.5093,39.9343,39.9851,13399761.557406,0
+MA.US,D,20120411,000000,40.4397,40.7098,40.2184,40.4845,6111512.5354285,0
+MA.US,D,20120412,000000,40.5264,40.8772,40.4506,40.8554,5641916.5891961,0
+MA.US,D,20120413,000000,40.8224,41.7815,40.5722,41.4634,11240300.540143,0
+MA.US,D,20120416,000000,41.5013,41.5591,40.3858,40.7318,8164617.7279038,0
+MA.US,D,20120417,000000,40.9322,41.3468,40.8992,41.274,5557256.8631283,0
+MA.US,D,20120418,000000,41.1694,41.5103,41.0418,41.1106,5532133.0055156,0
+MA.US,D,20120419,000000,41.1574,41.4944,40.7028,41.1216,7308333.0608381,0
+MA.US,D,20120420,000000,41.4196,41.7336,41.1854,41.4614,9633921.5112743,0
+MA.US,D,20120423,000000,41.0458,41.1804,39.6073,40.5045,13122888.52101,0
+MA.US,D,20120424,000000,40.5025,41.0318,40.1665,40.5084,6931286.6047033,0
+MA.US,D,20120425,000000,40.9182,41.8941,40.644,41.8941,10389722.785672,0
+MA.US,D,20120426,000000,41.8393,42.9727,41.8393,42.7374,11059223.182833,0
+MA.US,D,20120427,000000,43.1272,43.524,42.881,43.0774,11521783.044526,0
+MA.US,D,20120430,000000,43.2468,43.3356,42.4892,42.5769,10402791.806115,0
+MA.US,D,20120501,000000,42.9109,43.9606,42.7065,42.9159,18682918.08697,0
+MA.US,D,20120502,000000,42.0506,43.1362,41.4186,42.5002,22998048.21965,0
+MA.US,D,20120503,000000,42.6457,42.8112,41.3877,41.6548,16071492.463918,0
+MA.US,D,20120504,000000,41.1394,41.603,40.8424,41.3877,15598067.499339,0
+MA.US,D,20120507,000000,40.9152,41.6907,40.9152,41.0558,11465106.149686,0
+MA.US,D,20120508,000000,40.8584,41.0588,39.8256,40.634,11058311.320722,0
+MA.US,D,20120509,000000,40.0868,40.674,39.6323,39.8067,10617506.743519,0
+MA.US,D,20120510,000000,40.0848,40.4177,39.375,39.8187,12280362.0375,0
+MA.US,D,20120511,000000,39.5375,40.2553,39.4438,39.7657,8382163.5507614,0
+MA.US,D,20120514,000000,39.3651,39.6323,39.0152,39.0152,12920390.930855,0
+MA.US,D,20120515,000000,39.0421,39.5345,38.9135,39.0181,7189615.4353967,0
+MA.US,D,20120516,000000,39.4319,39.5843,38.4718,38.5386,13756459.14344,0
+MA.US,D,20120517,000000,38.4848,38.9534,37.5159,37.5229,9919677.4288509,0
+MA.US,D,20120518,000000,37.8448,38.0841,37.1421,37.1421,11804804.378918,0
+MA.US,D,20120521,000000,37.2817,38.6712,37.1111,38.6523,13607604.926647,0
+MA.US,D,20120522,000000,38.6174,39.378,38.434,38.9204,13085590.451539,0
+MA.US,D,20120523,000000,38.7052,39.2693,38.2744,39.2644,9297240.7531422,0
+MA.US,D,20120524,000000,39.5425,40.3619,39.1737,39.5215,10151153.97683,0
+MA.US,D,20120525,000000,39.2155,39.7219,38.7938,38.9693,7379661.9446693,0
+MA.US,D,20120529,000000,39.2873,39.5135,38.8955,39.1687,4947856.1039569,0
+MA.US,D,20120530,000000,38.6822,39.1288,38.5316,38.745,7162055.9328934,0
+MA.US,D,20120531,000000,38.8118,38.8756,37.5637,38.2695,11324843.900968,0
+MA.US,D,20120601,000000,37.5259,37.5857,36.7054,36.8809,11938023.521055,0
+MA.US,D,20120604,000000,36.8729,37.797,36.7243,37.6794,10268255.529817,0
+MA.US,D,20120605,000000,37.7511,38.5786,37.6774,38.428,10295476.97123,0
+MA.US,D,20120606,000000,39.0281,39.5345,38.8546,39.5345,11533363.392391,0
+MA.US,D,20120607,000000,39.9641,40.015,38.9713,39.1368,10018852.715695,0
+MA.US,D,20120608,000000,38.8268,39.2205,38.6822,39.2155,7903353.6842986,0
+MA.US,D,20120611,000000,39.5843,39.6571,38.9274,38.9573,6271848.7915202,0
+MA.US,D,20120612,000000,38.9733,39.5275,38.6852,39.3242,6147393.1558754,0
+MA.US,D,20120613,000000,39.076,39.3651,38.409,38.5746,6503379.5095258,0
+MA.US,D,20120614,000000,38.5646,39.5355,38.5546,39.4488,7915707.4597628,0
+MA.US,D,20120615,000000,39.7987,40.1675,39.5315,40.1675,8630561.209949,0
+MA.US,D,20120618,000000,40.0021,40.2911,39.7559,40.0679,6699046.6606114,0
+MA.US,D,20120619,000000,40.3838,40.4606,40.0798,40.2503,7304339.5261143,0
+MA.US,D,20120620,000000,40.2752,40.4796,39.6441,40.3659,5309376.8286375,0
+MA.US,D,20120621,000000,40.3649,40.7358,39.6362,39.6491,5888374.1589198,0
+MA.US,D,20120622,000000,39.6871,40.957,39.5923,40.957,9253009.9234413,0
+MA.US,D,20120625,000000,40.673,40.8842,40.339,40.339,9468228.4414612,0
+MA.US,D,20120626,000000,40.4556,40.8852,40.2004,40.6918,6583488.9533764,0
+MA.US,D,20120627,000000,40.7068,41.0178,40.5862,40.662,3905021.903767,0
+MA.US,D,20120628,000000,40.4138,40.5164,39.2345,39.6611,10228327.20462,0
+MA.US,D,20120629,000000,40.2413,40.5015,40.0689,40.4905,9957370.7388848,0
+MA.US,D,20120702,000000,40.956,41.4116,40.4945,41.4086,6566850.7300837,0
+MA.US,D,20120703,000000,41.3737,41.7436,41.1206,41.5891,5169380.4143088,0
+MA.US,D,20120705,000000,41.4884,41.918,41.302,41.8273,6338827.019713,0
+MA.US,D,20120706,000000,41.5462,41.9419,41.3927,41.605,8679038.3678302,0
+MA.US,D,20120709,000000,40.9132,40.976,39.8755,40.6271,11744152.00603,0
+MA.US,D,20120710,000000,40.6789,41.1136,39.5763,39.5873,8715474.732622,0
+MA.US,D,20120711,000000,39.4657,39.5923,38.8886,39.5535,6670461.9402011,0
+MA.US,D,20120712,000000,39.1956,40.1855,39.0451,39.9671,8115882.7608228,0
+MA.US,D,20120713,000000,40.0569,40.5294,39.9393,40.4706,6471942.8375407,0
+MA.US,D,20120716,000000,41.4256,42.2021,41.0478,41.1574,18554640.455018,0
+MA.US,D,20120717,000000,41.292,41.4475,40.5144,41.0418,6572279.770507,0
+MA.US,D,20120718,000000,40.8244,41.3937,40.6978,41.1504,6130141.0056169,0
+MA.US,D,20120719,000000,41.284,41.3518,40.3131,40.3131,8699185.6050549,0
+MA.US,D,20120720,000000,40.0269,40.2124,39.7009,39.8615,9513927.8807667,0
+MA.US,D,20120723,000000,39.2155,39.4329,38.743,39.1896,9709059.35048,0
+MA.US,D,20120724,000000,39.3073,39.3541,38.122,38.6134,10038657.879235,0
+MA.US,D,20120725,000000,38.9045,39.0959,38.2924,38.8427,6441491.257517,0
+MA.US,D,20120726,000000,39.4547,40.2662,39.3381,39.9213,7495749.3143846,0
+MA.US,D,20120727,000000,39.9253,41.1444,39.8675,41.1444,10242160.624324,0
+MA.US,D,20120730,000000,41.0926,42.0855,41.0926,41.5572,10505114.973383,0
+MA.US,D,20120731,000000,41.7366,41.7575,40.8056,41.1255,12239776.649946,0
+MA.US,D,20120801,000000,39.9512,40.7886,39.5645,40.2443,23059814.087524,0
+MA.US,D,20120802,000000,40.1087,40.4197,39.385,39.8874,12147606.350032,0
+MA.US,D,20120803,000000,40.3569,40.4138,39.8475,39.9552,10911655.002592,0
+MA.US,D,20120806,000000,39.9621,40.2772,39.4707,39.5495,8105949.5830196,0
+MA.US,D,20120807,000000,39.6871,39.8325,38.9224,39.2275,12928325.836573,0
+MA.US,D,20120808,000000,39.1886,40.2243,39.1119,39.9851,10722225.429731,0
+MA.US,D,20120809,000000,39.9472,40.3051,39.6253,40.1257,7508278.6408603,0
+MA.US,D,20120810,000000,39.8815,40.3051,39.8805,40.1336,4874373.4600021,0
+MA.US,D,20120813,000000,39.9951,40.2024,39.7667,40.0957,4287111.1880999,0
+MA.US,D,20120814,000000,40.2293,40.8046,40.1615,40.326,6045892.5704902,0
+MA.US,D,20120815,000000,40.326,40.6102,40.1486,40.2333,4298956.3672051,0
+MA.US,D,20120816,000000,40.2473,40.5902,40.1336,40.3659,4388155.3408552,0
+MA.US,D,20120817,000000,40.3141,40.4566,40.0509,40.2064,5748492.1035357,0
+MA.US,D,20120820,000000,40.2343,40.3739,39.9133,40.2443,4653381.8215765,0
+MA.US,D,20120821,000000,40.2273,40.4885,39.7977,39.8765,4479086.7522014,0
+MA.US,D,20120822,000000,39.6701,40.1037,39.4557,39.6791,7356785.1400034,0
+MA.US,D,20120823,000000,39.6531,39.8276,39.2524,39.4079,6096861.5495856,0
+MA.US,D,20120824,000000,39.4329,39.8914,39.3431,39.7977,5445045.6597463,0
+MA.US,D,20120827,000000,39.8007,40.1486,39.6133,39.8864,4987706.1835603,0
+MA.US,D,20120828,000000,39.8137,40.1217,39.8137,39.9981,4227851.18552,0
+MA.US,D,20120829,000000,40.0339,40.1745,39.7299,40.1137,4257766.0810228,0
+MA.US,D,20120830,000000,39.8047,39.9383,39.5893,39.6551,4034372.9047603,0
+MA.US,D,20120831,000000,39.7817,39.9073,39.4717,39.8375,4934736.9260827,0
+MA.US,D,20120904,000000,39.3321,40.1297,39.3321,39.9781,5403769.1027811,0
+MA.US,D,20120905,000000,39.9373,40.0758,39.5963,39.7638,5865603.6880093,0
+MA.US,D,20120906,000000,40.0359,40.7536,39.8077,40.7536,10208609.315013,0
+MA.US,D,20120907,000000,40.7796,41.1484,40.6072,41.0926,6511704.6400639,0
+MA.US,D,20120910,000000,41.1315,41.5621,41.1056,41.2132,7997008.6441941,0
+MA.US,D,20120911,000000,41.2621,42.0047,41.2142,41.7236,7597909.9715729,0
+MA.US,D,20120912,000000,42.0137,42.2341,41.8034,42.0526,6546945.2516805,0
+MA.US,D,20120913,000000,42.0516,43.0116,42.0067,42.885,8620027.1461122,0
+MA.US,D,20120914,000000,42.868,43.0186,42.5799,42.7853,7297302.4384261,0
+MA.US,D,20120917,000000,42.8511,42.9846,42.6268,42.7205,5479659.3034647,0
+MA.US,D,20120918,000000,42.6746,42.861,42.4613,42.6727,5064282.5379114,0
+MA.US,D,20120919,000000,42.6627,42.8979,42.552,42.5689,5319047.1814977,0
+MA.US,D,20120920,000000,42.1593,43.2698,42.1333,42.7853,12035934.840617,0
+MA.US,D,20120921,000000,43.2688,43.502,43.0355,43.2887,13642084.148448,0
+MA.US,D,20120924,000000,43.0993,43.0993,42.6796,42.888,8076204.2196364,0
+MA.US,D,20120925,000000,43.1082,43.1212,42.5131,42.5351,5848302.3834676,0
+MA.US,D,20120926,000000,42.5161,42.5799,41.9927,41.9997,5298070.3403502,0
+MA.US,D,20120927,000000,42.1663,42.5949,42.1065,42.5949,4608707.6001779,0
+MA.US,D,20120928,000000,42.4992,42.6288,42.2629,42.5311,5889059.3094388,0
+MA.US,D,20121001,000000,42.6896,43.3485,42.6258,43.0395,7384927.4718647,0
+MA.US,D,20121002,000000,43.0464,43.2199,42.7683,43.1132,3552031.9550953,0
+MA.US,D,20121003,000000,43.2378,44.7153,43.1152,44.6315,12712576.652925,0
+MA.US,D,20121004,000000,44.5338,44.7451,44.4082,44.7331,6729606.5806878,0
+MA.US,D,20121005,000000,45.0581,45.5296,44.5757,44.7999,9552688.5409503,0
+MA.US,D,20121008,000000,44.7013,44.8209,44.2856,44.4849,5878996.7254614,0
+MA.US,D,20121009,000000,44.5149,44.5876,43.4791,43.822,8598229.7293796,0
+MA.US,D,20121010,000000,43.832,43.849,43.4054,43.5568,5364941.2316388,0
+MA.US,D,20121011,000000,44.0374,44.8547,43.835,44.5457,13393525.985479,0
+MA.US,D,20121012,000000,44.5587,44.8757,44.2517,44.6215,8747862.3895149,0
+MA.US,D,20121015,000000,44.5228,44.9575,44.467,44.8547,9542374.166665,0
+MA.US,D,20121016,000000,45.1777,45.3901,44.8797,45.1509,4833742.9307592,0
+MA.US,D,20121017,000000,45.8088,45.8178,45.1658,45.5296,7688416.047897,0
+MA.US,D,20121018,000000,45.4798,45.7768,44.7143,44.8557,9327672.2701931,0
+MA.US,D,20121019,000000,44.7381,44.9445,44.1071,44.3085,10682081.427577,0
+MA.US,D,20121022,000000,44.5866,44.5866,43.5488,44.0154,8228558.4220237,0
+MA.US,D,20121023,000000,43.6018,43.809,43.172,43.3505,7737537.2272032,0
+MA.US,D,20121024,000000,43.809,43.835,42.6995,42.8461,7513246.2329105,0
+MA.US,D,20121025,000000,43.0305,43.2269,42.1723,42.3597,9481245.2981744,0
+MA.US,D,20121026,000000,42.3597,43.1462,42.2489,42.6975,7271155.3692036,0
+MA.US,D,20121031,000000,42.6567,43.833,42.5301,43.4472,12655847.594356,0
+MA.US,D,20121101,000000,43.6814,44.7731,43.5548,44.1789,9934504.9688538,0
+MA.US,D,20121102,000000,44.4491,44.9615,44.1779,44.2497,10092511.913811,0
+MA.US,D,20121105,000000,44.0453,44.3932,43.8021,43.8948,6543693.0437995,0
+MA.US,D,20121106,000000,44.1669,44.5777,44.0383,44.47,4370254.1534287,0
+MA.US,D,20121107,000000,44.3025,44.4161,43.503,43.804,8112007.5976382,0
+MA.US,D,20121108,000000,43.7662,44.135,43.529,43.529,6580321.0099808,0
+MA.US,D,20121109,000000,43.2209,44.1799,43.217,43.8001,6810013.9596835,0
+MA.US,D,20121112,000000,43.8978,44.3942,43.6506,44.3025,7451800.3694506,0
+MA.US,D,20121113,000000,44.0294,44.9545,43.808,44.4191,5262726.4044241,0
+MA.US,D,20121114,000000,44.5557,44.6793,43.5798,43.6715,6453209.0367454,0
+MA.US,D,20121115,000000,43.6366,43.6366,42.7534,43.0943,7503844.7238849,0
+MA.US,D,20121116,000000,43.216,44.3464,42.9837,43.7931,9577517.4728638,0
+MA.US,D,20121119,000000,44.2467,45.1199,44.152,45.1199,7226964.6654481,0
+MA.US,D,20121120,000000,45.1548,45.4908,44.5119,45.0153,7217906.2332563,0
+MA.US,D,20121121,000000,45.094,45.3133,45.0143,45.1927,3104804.2171699,0
+MA.US,D,20121123,000000,45.3283,45.4359,45.0581,45.3642,2535752.1024745,0
+MA.US,D,20121126,000000,45.2615,45.5087,45.0831,45.2485,5279552.2165119,0
+MA.US,D,20121127,000000,45.2545,45.5914,45.0481,45.101,5173012.8155233,0
+MA.US,D,20121128,000000,44.8458,45.3971,44.7521,45.3901,6984058.2418993,0
+MA.US,D,20121129,000000,45.715,46.2574,45.5496,45.8307,9631902.1730681,0
+MA.US,D,20121130,000000,45.7898,46.1756,45.6074,46.063,10429295.996252,0
+MA.US,D,20121203,000000,46.2802,46.6132,45.7689,45.8736,9013826.1844843,0
+MA.US,D,20121204,000000,45.9692,46.0042,45.3014,45.5665,6821148.9095538,0
+MA.US,D,20121205,000000,45.5296,45.6224,44.7172,45.0581,7049122.4624928,0
+MA.US,D,20121206,000000,44.8477,45.3313,44.6673,45.3313,6339863.2722549,0
+MA.US,D,20121207,000000,45.404,45.5137,44.8727,44.8797,6777673.4507765,0
+MA.US,D,20121210,000000,45.2794,45.2894,44.8209,45.2087,6123967.6289051,0
+MA.US,D,20121211,000000,45.2455,45.715,45.1648,45.3911,9082188.7577961,0
+MA.US,D,20121212,000000,45.4359,45.9444,45.2655,45.5685,10090971.077504,0
+MA.US,D,20121213,000000,45.8018,45.9662,45.4848,45.6612,6025437.3666339,0
+MA.US,D,20121214,000000,45.3622,45.6971,45.2715,45.4638,5671422.2000551,0
+MA.US,D,20121217,000000,45.5665,46.1796,45.3492,46.1248,7617186.4757808,0
+MA.US,D,20121218,000000,46.1896,46.6591,45.9862,46.4617,7046389.8856057,0
+MA.US,D,20121219,000000,46.6421,46.6511,46.0868,46.1308,5972370.8037386,0
+MA.US,D,20121220,000000,46.3979,46.999,46.1378,46.9901,9965310.6603464,0
+MA.US,D,20121221,000000,46.4737,46.8375,46.027,46.5265,8826211.3075077,0
+MA.US,D,20121224,000000,46.4597,46.7767,46.4218,46.6621,2858339.6254059,0
+MA.US,D,20121226,000000,46.6152,46.7488,45.715,45.8297,6097926.8934382,0
+MA.US,D,20121227,000000,45.8108,46.4607,45.3532,45.9912,6628545.3744056,0
+MA.US,D,20121228,000000,45.715,46.06,45.5147,45.5356,4971205.3916308,0
+MA.US,D,20121231,000000,45.5616,46.367,45.5197,46.3072,6961255.6702325,0
+MA.US,D,20130102,000000,47.7237,48.0996,47.2243,48.0996,13025071.497419,0
+MA.US,D,20130103,000000,48.1185,48.589,47.9022,48.1674,10027243.050895,0
+MA.US,D,20130104,000000,48.1793,48.28,47.7885,48.1664,12172477.414189,0
+MA.US,D,20130107,000000,48.3866,49.1702,48.256,49.0017,12083402.83097,0
+MA.US,D,20130108,000000,49.0486,49.1452,48.569,48.8402,7409334.0782021,0
+MA.US,D,20130109,000000,49.538,50.2149,49.2958,50.2149,12163068.883123,0
+MA.US,D,20130110,000000,50.2219,50.2219,49.4483,49.7673,13319930.988877,0
+MA.US,D,20130111,000000,49.7543,49.9667,49.5689,49.862,6821225.1488503,0
+MA.US,D,20130114,000000,49.9437,49.9847,49.1632,49.3745,10511239.195811,0
+MA.US,D,20130115,000000,49.2559,49.3646,48.9708,49.3077,6210254.4620621,0
+MA.US,D,20130116,000000,48.7076,49.2848,48.578,49.1682,6562386.7186492,0
+MA.US,D,20130117,000000,49.543,49.6766,49.1692,49.3596,5566273.1630773,0
+MA.US,D,20130118,000000,49.0047,49.1871,48.4256,49.1403,11419600.318067,0
+MA.US,D,20130122,000000,49.4971,49.4971,48.5402,49.0236,7910647.5780379,0
+MA.US,D,20130123,000000,49.0097,49.2758,48.585,48.8163,5290744.3458545,0
+MA.US,D,20130124,000000,48.8502,49.5849,48.8312,49.2579,6222106.6632078,0
+MA.US,D,20130125,000000,49.3077,49.3077,48.7864,48.9908,7587807.2616501,0
+MA.US,D,20130128,000000,49.1353,49.1353,48.4295,48.4904,8483451.4686356,0
+MA.US,D,20130129,000000,48.4904,49.1164,48.4844,48.901,9366140.0109747,0
+MA.US,D,20130130,000000,48.7276,49.1971,48.4714,48.6658,12300733.980019,0
+MA.US,D,20130131,000000,50.177,50.497,48.3856,48.893,21642436.287049,0
+MA.US,D,20130201,000000,49.1223,49.2838,48.4524,48.924,10547359.568782,0
+MA.US,D,20130204,000000,48.6936,48.8552,48.2989,48.5003,6521832.4287028,0
+MA.US,D,20130205,000000,49.0804,49.234,48.7436,49.1114,8463943.2370926,0
+MA.US,D,20130206,000000,49.0595,49.4094,48.8652,49.3785,6377768.2466512,0
+MA.US,D,20130207,000000,49.223,49.3546,48.6896,49.0037,6909550.3800376,0
+MA.US,D,20130208,000000,48.899,49.4653,48.8841,49.4653,5528373.2044242,0
+MA.US,D,20130211,000000,49.5769,49.6277,48.9748,49.1263,5953473.4897155,0
+MA.US,D,20130212,000000,49.1273,49.2449,48.904,49.0127,3581554.6194811,0
+MA.US,D,20130213,000000,49.1652,49.223,48.6828,48.9718,4341793.8234494,0
+MA.US,D,20130214,000000,48.6798,49.3516,48.6798,49.2479,7056094.3455196,0
+MA.US,D,20130215,000000,48.7984,49.5121,48.6956,49.3387,7455083.6749394,0
+MA.US,D,20130219,000000,49.5181,49.6597,49.1373,49.3117,4489919.754332,0
+MA.US,D,20130220,000000,49.232,49.4403,48.3767,48.3767,5700100.2132886,0
+MA.US,D,20130221,000000,48.4804,49.1343,48.1544,49.0077,7223712.457567,0
+MA.US,D,20130222,000000,49.3167,49.4613,48.7914,49.4055,6993312.2880754,0
+MA.US,D,20130225,000000,49.552,49.6138,48.1833,48.1833,9194475.1973258,0
+MA.US,D,20130226,000000,48.4375,48.6448,47.8543,48.0736,8435965.4216077,0
+MA.US,D,20130227,000000,48.1893,48.6818,47.9131,48.591,7415210.5229174,0
+MA.US,D,20130228,000000,48.591,49.1762,48.4226,48.8402,6520205.3216136,0
+MA.US,D,20130301,000000,48.575,48.9997,48.4126,48.8831,4391111.6198884,0
+MA.US,D,20130304,000000,48.6638,49.2709,48.6438,49.1792,3696419.1510079,0
+MA.US,D,20130305,000000,49.2828,50.0633,49.219,49.7135,6249988.1764235,0
+MA.US,D,20130306,000000,49.4633,50.1023,49.3596,49.7603,5491100.2136692,0
+MA.US,D,20130307,000000,49.7743,49.9867,49.5849,49.6766,7091221.6013402,0
+MA.US,D,20130308,000000,49.9916,50.0185,49.4643,49.9149,5375372.9743146,0
+MA.US,D,20130311,000000,49.9467,50.2219,49.8391,50.0713,4337321.7868258,0
+MA.US,D,20130312,000000,49.9737,50.0813,49.2549,49.3416,5098188.9618409,0
+MA.US,D,20130313,000000,49.2639,49.8351,49.1522,49.7513,4997999.4917241,0
+MA.US,D,20130314,000000,49.8511,50.1043,49.6805,49.7215,5902212.5943667,0
+MA.US,D,20130315,000000,49.6128,49.8759,48.8761,48.9858,12307242.408376,0
+MA.US,D,20130318,000000,48.602,49.0137,48.5492,48.576,5966765.2091553,0
+MA.US,D,20130319,000000,48.6867,48.8412,47.9301,48.2501,6688164.5041975,0
+MA.US,D,20130320,000000,48.6658,48.923,48.5132,48.915,4825259.3027364,0
+MA.US,D,20130321,000000,48.7086,48.8302,48.4056,48.4814,5835816.1923833,0
+MA.US,D,20130322,000000,48.6488,48.931,48.623,48.8104,5401792.8999663,0
+MA.US,D,20130325,000000,49.0695,49.4164,48.93,49.0456,5746390.5071413,0
+MA.US,D,20130326,000000,49.3257,50.6655,49.2539,50.507,9655032.7743392,0
+MA.US,D,20130327,000000,50.1969,51.0024,50.0245,50.7422,6879265.3226876,0
+MA.US,D,20130328,000000,50.7771,51.119,50.6386,51.0413,7094444.7179108,0
+MA.US,D,20130401,000000,51.162,51.5826,50.5548,50.6685,5832913.080228,0
+MA.US,D,20130402,000000,50.9994,51.3084,50.837,50.9894,3918332.6830309,0
+MA.US,D,20130403,000000,51.0144,51.2098,50.0255,50.2937,5650669.0610537,0
+MA.US,D,20130404,000000,50.2488,50.5239,50.0005,50.3873,4700144.5984372,0
+MA.US,D,20130405,000000,49.7305,50.2937,49.6945,50.1959,6125646.8997233,0
+MA.US,D,20130408,000000,50.1083,50.5797,50.0235,50.4601,3845126.9080999,0
+MA.US,D,20130409,000000,50.4242,50.4591,49.3955,49.8231,9557578.8905555,0
+MA.US,D,20130410,000000,50.0125,50.795,49.8959,50.4651,5124588.8245198,0
+MA.US,D,20130411,000000,50.4641,51.2068,50.2857,51.109,6013694.5086896,0
+MA.US,D,20130412,000000,50.487,50.6495,50.0065,50.3255,7196436.846128,0
+MA.US,D,20130415,000000,50.0663,50.4093,49.2609,49.2609,5611613.4751708,0
+MA.US,D,20130416,000000,49.3915,50.1939,49.2938,50.1939,5819715.6567601,0
+MA.US,D,20130417,000000,49.7853,50.1251,49.545,49.6467,6681828.6174065,0
+MA.US,D,20130418,000000,49.6457,49.7105,49.1951,49.1951,6813910.1889895,0
+MA.US,D,20130419,000000,49.3666,49.4493,48.9648,49.2848,5407232.9750246,0
+MA.US,D,20130422,000000,49.2928,49.4473,48.9868,49.2988,4669594.7098471,0
+MA.US,D,20130423,000000,49.6637,50.1561,49.4383,50.1391,3779419.6692302,0
+MA.US,D,20130424,000000,50.2309,50.497,50.1601,50.2359,2820271.1377818,0
+MA.US,D,20130425,000000,50.4372,50.8928,49.5889,50.5329,4010042.5377194,0
+MA.US,D,20130426,000000,50.4462,50.813,50.3734,50.5498,4810814.9655128,0
+MA.US,D,20130429,000000,50.7482,50.9904,50.5498,50.8938,4033934.5288059,0
+MA.US,D,20130430,000000,50.9705,52.2106,50.9496,52.2106,8464016.4669431,0
+MA.US,D,20130501,000000,50.8698,51.444,50.6126,50.9735,10707023.715287,0
+MA.US,D,20130502,000000,50.6106,51.6803,50.5827,51.5098,10028554.166164,0
+MA.US,D,20130503,000000,52.0959,52.6562,51.9923,52.2685,8410845.5765895,0
+MA.US,D,20130506,000000,52.2734,52.5715,51.6514,51.7182,6420532.473045,0
+MA.US,D,20130507,000000,51.752,52.1149,51.5018,52.0521,4641177.5152592,0
+MA.US,D,20130508,000000,52.0431,52.403,51.771,52.2843,4649348.1609072,0
+MA.US,D,20130509,000000,52.2126,52.5147,51.9245,52.1099,4645936.4523929,0
+MA.US,D,20130510,000000,52.2903,52.6453,50.4043,52.4179,4944826.5950733,0
+MA.US,D,20130513,000000,52.2146,52.727,52.2146,52.4837,3644177.1762922,0
+MA.US,D,20130514,000000,52.6751,53.9382,52.5375,53.7916,6957529.9761949,0
+MA.US,D,20130515,000000,53.8544,54.291,53.7418,54.2342,6941695.2749604,0
+MA.US,D,20130516,000000,54.0927,54.1684,53.8354,53.8354,4668539.397481,0
+MA.US,D,20130517,000000,54.2342,55.2361,54.0318,55.2151,6613446.9842706,0
+MA.US,D,20130520,000000,55.0627,55.572,54.9569,55.0815,4729712.4045116,0
+MA.US,D,20130521,000000,55.1933,55.6159,54.9949,55.2221,4149204.3323821,0
+MA.US,D,20130522,000000,55.4275,55.5491,54.3997,54.4545,5942712.7142868,0
+MA.US,D,20130523,000000,53.8006,54.4815,53.667,53.7966,6956210.8357372,0
+MA.US,D,20130524,000000,53.5175,54.0927,53.1865,53.9571,4140123.8309203,0
+MA.US,D,20130528,000000,54.7635,55.263,54.3628,54.3648,4988644.1275358,0
+MA.US,D,20130529,000000,54.0388,54.4067,53.8644,54.1066,3714394.5714336,0
+MA.US,D,20130530,000000,54.1575,55.0147,54.01,54.4017,4006536.5332332,0
+MA.US,D,20130531,000000,54.313,54.8214,53.7846,53.8464,6467486.8512953,0
+MA.US,D,20130603,000000,53.9462,54.3818,53.694,54.3818,6164936.2192386,0
+MA.US,D,20130604,000000,54.3399,54.4735,53.2523,53.653,6840822.660622,0
+MA.US,D,20130605,000000,53.349,53.652,52.8097,52.8367,5740210.108389,0
+MA.US,D,20130606,000000,52.6641,53.365,52.6033,53.344,4658999.4539434,0
+MA.US,D,20130607,000000,53.6102,53.7628,53.2204,53.4706,7588345.9524681,0
+MA.US,D,20130610,000000,53.5952,53.7368,53.1247,53.4258,4358882.46048,0
+MA.US,D,20130611,000000,53.0819,53.373,52.8785,52.9214,4589493.2911856,0
+MA.US,D,20130612,000000,53.3271,53.36,52.6861,52.6861,6159033.6926587,0
+MA.US,D,20130613,000000,52.6473,54.3459,52.5993,54.1744,9115748.092297,0
+MA.US,D,20130614,000000,54.2004,54.2751,53.7458,53.9292,6598112.8542061,0
+MA.US,D,20130617,000000,54.2063,54.8593,54.2063,54.5961,7675152.416619,0
+MA.US,D,20130618,000000,54.9121,55.2241,54.7865,55.1823,5819432.7688444,0
+MA.US,D,20130619,000000,55.2879,55.885,55.264,55.3667,8113551.4433905,0
+MA.US,D,20130620,000000,54.7267,55.3039,54.0269,54.0778,9758503.5436474,0
+MA.US,D,20130621,000000,54.6898,54.7536,53.7158,54.1326,12896781.827684,0
+MA.US,D,20130624,000000,53.1915,53.7816,52.6393,53.1197,9995174.3952687,0
+MA.US,D,20130625,000000,53.5624,53.5982,53.031,53.3092,8801866.8963859,0
+MA.US,D,20130626,000000,53.6332,54.0807,53.2324,53.8226,5661404.7577664,0
+MA.US,D,20130627,000000,53.9631,54.5223,53.8226,53.8854,6292815.6011814,0
+MA.US,D,20130628,000000,53.8156,54.319,53.5594,54.319,10994881.229258,0
+MA.US,D,20130701,000000,54.634,55.7096,54.5343,55.0697,9037068.1352541,0
+MA.US,D,20130702,000000,54.946,55.6109,54.7377,55.0547,5935106.8413213,0
+MA.US,D,20130703,000000,54.7437,55.4893,54.7437,55.3497,2579980.9258782,0
+MA.US,D,20130705,000000,55.7664,56.2459,55.3896,56.2459,5783572.2113703,0
+MA.US,D,20130708,000000,56.4462,56.9746,55.6867,55.6986,7460446.5075526,0
+MA.US,D,20130709,000000,56.1193,56.3824,55.9428,56.1064,6264557.9072268,0
+MA.US,D,20130710,000000,56.1074,56.2558,55.5222,55.8532,5638437.6697232,0
+MA.US,D,20130711,000000,56.4124,56.867,55.9708,56.8081,4920974.7299322,0
+MA.US,D,20130712,000000,56.7822,56.8859,56.3696,56.6018,4758626.1576748,0
+MA.US,D,20130715,000000,56.6386,56.7114,56.1462,56.3216,4557934.2350667,0
+MA.US,D,20130716,000000,56.3556,56.513,55.7076,55.7475,4972949.8671105,0
+MA.US,D,20130717,000000,55.1055,56.1412,55.1005,56.0834,9752361.2645432,0
+MA.US,D,20130718,000000,56.3376,56.7812,56.196,56.4214,3688955.7251489,0
+MA.US,D,20130719,000000,56.5938,56.8012,56.0186,56.0824,8716005.3982509,0
+MA.US,D,20130722,000000,56.1792,57.0763,56.0555,56.9616,5672079.2624124,0
+MA.US,D,20130723,000000,57.0743,57.172,56.4772,56.521,4918321.4017875,0
+MA.US,D,20130724,000000,56.552,56.7114,55.7345,55.8611,8200748.1323613,0
+MA.US,D,20130725,000000,56.1662,56.8899,56.1602,56.6128,7698551.8617248,0
+MA.US,D,20130726,000000,56.3924,56.6855,56.0426,56.535,4070173.2733163,0
+MA.US,D,20130729,000000,56.6028,56.8052,56.197,56.4314,3455649.4340559,0
+MA.US,D,20130730,000000,56.6776,57.0803,56.6217,56.847,6380863.9633449,0
+MA.US,D,20130731,000000,59.0272,59.1936,53.5952,57.7183,42418772.09762,0
+MA.US,D,20130801,000000,58.4868,61.4066,58.4868,61.0946,32108348.211699,0
+MA.US,D,20130802,000000,60.9012,61.1554,60.5314,61.0189,7110571.3353985,0
+MA.US,D,20130805,000000,60.6072,61.0458,60.5344,60.7238,6219193.519566,0
+MA.US,D,20130806,000000,60.6999,62.0975,60.4885,61.8184,8674003.5648212,0
+MA.US,D,20130807,000000,61.7236,61.7236,60.97,61.0886,6199696.322658,0
+MA.US,D,20130808,000000,61.3508,61.4386,60.6321,61.0438,4794329.220813,0
+MA.US,D,20130809,000000,61.1904,61.1904,60.2753,60.3031,4182352.3759418,0
+MA.US,D,20130812,000000,60.4547,60.4547,59.4708,59.6133,5543944.0775672,0
+MA.US,D,20130813,000000,60.1915,60.1915,59.5665,59.8625,3433323.3579917,0
+MA.US,D,20130814,000000,60.0799,60.2223,59.3681,59.5455,4171657.8083232,0
+MA.US,D,20130815,000000,58.9654,59.054,58.1888,58.4868,5637854.8403651,0
+MA.US,D,20130816,000000,58.444,59.0012,58.2336,58.435,5114118.9621958,0
+MA.US,D,20130819,000000,58.5267,59.1727,58.3672,58.5945,4133076.7117456,0
+MA.US,D,20130820,000000,58.7102,59.082,58.5108,58.8278,3174494.959277,0
+MA.US,D,20130821,000000,58.5686,59.3222,58.4151,58.5407,9850006.7497166,0
+MA.US,D,20130822,000000,58.8856,58.8856,58.3064,58.7032,4153872.9861385,0
+MA.US,D,20130823,000000,58.7928,59.2275,58.4151,59.1816,4875081.6829398,0
+MA.US,D,20130826,000000,59.1468,59.1468,58.0841,58.1439,6235042.2648814,0
+MA.US,D,20130827,000000,57.484,57.9027,57.2657,57.4591,5854869.9975938,0
+MA.US,D,20130828,000000,57.2687,57.9615,57.2278,57.7183,6777133.7568098,0
+MA.US,D,20130829,000000,57.7073,58.453,57.7023,57.9007,5353165.2697896,0
+MA.US,D,20130830,000000,58.1061,58.2037,57.1271,57.3604,6468869.190117,0
+MA.US,D,20130903,000000,57.8489,59.057,57.7073,58.9264,12050555.732002,0
+MA.US,D,20130904,000000,58.9264,59.3302,58.3672,58.9214,4251232.5739503,0
+MA.US,D,20130905,000000,58.8846,59.701,58.8338,59.4518,4043337.0409802,0
+MA.US,D,20130906,000000,59.7369,60.4676,59.2774,60.1755,6214833.8355898,0
+MA.US,D,20130909,000000,60.3071,60.5753,60.0719,60.5314,6530654.1178162,0
+MA.US,D,20130910,000000,60.8723,61.636,60.8384,61.5791,7588123.2534707,0
+MA.US,D,20130911,000000,61.6738,62.6907,60.9481,62.2361,7975853.2425891,0
+MA.US,D,20130912,000000,62.5481,63.5469,61.8652,63.0943,11502497.51198,0
+MA.US,D,20130913,000000,63.0255,63.3087,62.8271,62.9887,6443467.4603318,0
+MA.US,D,20130916,000000,63.6874,63.8002,63.203,63.4233,7467117.4459884,0
+MA.US,D,20130917,000000,63.6406,64.3534,63.4742,64.1938,5089138.5548382,0
+MA.US,D,20130918,000000,64.177,65.0781,63.9386,64.9933,4941710.8154069,0
+MA.US,D,20130919,000000,65.3851,65.6931,64.7571,64.8757,5394235.1781355,0
+MA.US,D,20130920,000000,65.1887,65.1897,64.5069,64.8169,7121415.3721641,0
+MA.US,D,20130923,000000,64.78,65.2197,64.2846,64.5567,5471034.2314841,0
+MA.US,D,20130924,000000,64.5089,65.3761,64.1172,64.781,6422899.9038282,0
+MA.US,D,20130925,000000,64.6215,64.8458,63.4931,63.511,9303872.5687812,0
+MA.US,D,20130926,000000,63.822,64.2527,63.5648,64.0464,4035859.5710403,0
+MA.US,D,20130927,000000,64.0334,64.5198,63.812,64.4481,3325355.4733439,0
+MA.US,D,20130930,000000,64.136,64.149,63.4303,63.6765,4608821.9591226,0
+MA.US,D,20131001,000000,63.7453,64.2348,63.5638,64.0672,4359832.4422393,0
+MA.US,D,20131002,000000,63.842,63.9366,63.4562,63.9258,4900153.3768234,0
+MA.US,D,20131003,000000,63.6316,63.8858,62.7673,63.2389,5868454.6364356,0
+MA.US,D,20131004,000000,63.1452,63.7732,63.0873,63.6426,4312889.0986239,0
+MA.US,D,20131007,000000,63.1771,63.4801,62.9259,63.0116,5590436.0042958,0
+MA.US,D,20131008,000000,63.0345,63.1352,61.628,61.8602,7710314.7826418,0
+MA.US,D,20131009,000000,62.0367,62.8621,61.2502,62.1772,6914076.5866875,0
+MA.US,D,20131010,000000,63.2289,64.1968,63.0903,64.1968,5193603.4444456,0
+MA.US,D,20131011,000000,64.2228,64.8568,63.9288,64.7272,5769720.7349911,0
+MA.US,D,20131014,000000,64.2776,65.2835,63.7912,65.1927,3802864.2560247,0
+MA.US,D,20131015,000000,65.0153,65.5825,64.5836,64.9355,9680239.8932888,0
+MA.US,D,20131016,000000,65.2277,66.1846,65.0641,65.7978,5750393.0702028,0
+MA.US,D,20131017,000000,65.5307,66.696,65.5227,66.6621,5730484.5823536,0
+MA.US,D,20131018,000000,66.8824,67.7766,66.3302,67.6619,6298830.4804086,0
+MA.US,D,20131021,000000,67.8355,68.0995,67.0938,67.9101,5073137.3309299,0
+MA.US,D,20131022,000000,68.284,68.8154,67.7985,67.9879,4551704.6820312,0
+MA.US,D,20131023,000000,67.7387,67.7985,66.8834,67.2592,4666017.4818076,0
+MA.US,D,20131024,000000,67.5981,68.7764,67.5483,68.5581,4248979.5021116,0
+MA.US,D,20131025,000000,68.588,69.2948,68.1175,68.4724,4904806.9833503,0
+MA.US,D,20131028,000000,68.4973,69.214,68.2451,69.0556,4668008.7318521,0
+MA.US,D,20131029,000000,69.3846,69.8042,68.8303,69.2938,4920555.413802,0
+MA.US,D,20131030,000000,69.4374,69.4952,68.2441,68.6518,5881066.2210995,0
+MA.US,D,20131031,000000,69.1592,69.5909,67.011,67.9311,11156865.658561,0
+MA.US,D,20131101,000000,68.5322,69.9358,68.4186,69.7713,8779867.8467773,0
+MA.US,D,20131104,000000,69.8511,69.9896,68.7047,68.91,4828823.4898435,0
+MA.US,D,20131105,000000,68.8074,69.8431,68.4236,69.6656,6468999.5994398,0
+MA.US,D,20131106,000000,69.8212,69.8541,69.0706,69.4254,5153460.4454402,0
+MA.US,D,20131107,000000,69.7594,69.7783,68.0777,68.2411,5013115.9385345,0
+MA.US,D,20131108,000000,68.1604,69.4862,68.1604,69.4832,4867284.2085847,0
+MA.US,D,20131111,000000,69.4494,70.3315,69.2728,70.1163,4300225.3502309,0
+MA.US,D,20131112,000000,69.9557,70.0713,69.208,69.7913,4778279.8457701,0
+MA.US,D,20131113,000000,69.5321,69.7683,69.241,69.5789,5119174.8313261,0
+MA.US,D,20131114,000000,69.5321,70.3863,69.4912,70.3415,3576848.8492251,0
+MA.US,D,20131115,000000,70.3435,71.2915,70.3435,71.1669,5120204.0618276,0
+MA.US,D,20131118,000000,71.3035,71.8687,71.0692,71.3842,7346293.2084094,0
+MA.US,D,20131119,000000,71.3792,71.6634,70.4831,70.6635,3324164.7359119,0
+MA.US,D,20131120,000000,70.7642,71.3304,70.3345,70.5678,3233051.7546625,0
+MA.US,D,20131121,000000,70.4681,70.9147,70.4681,70.6685,3894758.6900623,0
+MA.US,D,20131122,000000,70.7193,71.5088,70.6237,71.3742,4012830.2877815,0
+MA.US,D,20131125,000000,71.8178,71.8498,71.1799,71.5686,4715863.9375783,0
+MA.US,D,20131126,000000,71.6116,72.3881,71.4261,71.6224,5339469.2814491,0
+MA.US,D,20131127,000000,71.9963,72.3213,71.5308,71.9375,2744322.7544773,0
+MA.US,D,20131129,000000,72.1339,72.4688,71.9604,72.074,2520548.3817326,0
+MA.US,D,20131202,000000,71.9774,72.2545,71.3314,71.5328,4423456.14139,0
+MA.US,D,20131203,000000,71.3214,71.5378,70.7871,71.435,4416929.656358,0
+MA.US,D,20131204,000000,71.2367,71.4032,70.4871,70.8749,5374082.9251675,0
+MA.US,D,20131205,000000,71.0732,71.5128,70.7652,71.1898,3797578.6658566,0
+MA.US,D,20131206,000000,71.6872,71.8638,71.2118,71.755,3498995.4866591,0
+MA.US,D,20131209,000000,72.1738,72.5117,71.7122,71.79,4596240.4689178,0
+MA.US,D,20131210,000000,71.758,72.7579,71.758,72.2415,6446426.7488109,0
+MA.US,D,20131211,000000,75.0906,75.8362,74.6888,74.7925,26935895.153115,0
+MA.US,D,20131212,000000,74.8812,74.8812,73.9182,74.0319,10652170.54467,0
+MA.US,D,20131213,000000,74.313,74.9081,74.1216,74.5453,7221348.0362298,0
+MA.US,D,20131216,000000,75.0188,75.7255,74.9002,75.3767,7920866.6532027,0
+MA.US,D,20131217,000000,75.6667,76.0187,75.3169,75.4913,10160240.497183,0
+MA.US,D,20131218,000000,75.4833,76.0157,74.6091,75.8761,11040588.693753,0
+MA.US,D,20131219,000000,75.9718,76.6566,75.6947,76.2928,10060918.750638,0
+MA.US,D,20131220,000000,76.5928,77.9825,76.4503,77.3983,13891125.829061,0
+MA.US,D,20131223,000000,78.1589,78.2117,76.9736,77.2159,9444636.3918171,0
+MA.US,D,20131224,000000,77.161,77.2836,76.834,77.0344,4272691.9295922,0
+MA.US,D,20131226,000000,77.2119,77.8589,77.1262,77.8589,6273443.7978529,0
+MA.US,D,20131227,000000,77.8679,78.4689,77.6854,78.4251,6030565.462466,0
+MA.US,D,20131230,000000,78.6394,79.4698,78.4899,78.9374,7462590.2361898,0
+MA.US,D,20131231,000000,79.5136,79.5146,78.6862,79.1438,7136447.5544891,0
+MA.US,D,20140102,000000,79.3282,79.381,78.6374,79.0182,7817711.8757151,0
+MA.US,D,20140103,000000,79.0182,79.1757,78.2477,78.7052,6796502.5506923,0
+MA.US,D,20140106,000000,78.7092,78.8876,78.0163,78.2077,7423237.7183104,0
+MA.US,D,20140107,000000,78.7241,79.4957,78.7231,79.2994,8059701.4214097,0
+MA.US,D,20140108,000000,79.3202,79.9523,79.1956,79.2754,7321802.3375866,0
+MA.US,D,20140109,000000,79.5744,79.9752,79.2196,79.9114,7612646.2250499,0
+MA.US,D,20140110,000000,80.2214,80.2822,78.781,79.078,8668460.1654534,0
+MA.US,D,20140113,000000,79.1438,79.384,76.5031,76.7324,13045128.451266,0
+MA.US,D,20140114,000000,76.9996,77.9615,76.1811,77.8399,11473448.333751,0
+MA.US,D,20140115,000000,78.1639,78.6065,77.7971,77.9985,8181698.3397453,0
+MA.US,D,20140116,000000,78.1369,78.4351,77.9097,78.1987,5241785.6766276,0
+MA.US,D,20140117,000000,78.1529,79.0072,76.528,77.5289,14071574.212174,0
+MA.US,D,20140121,000000,77.9665,78.3015,77.1142,77.5339,10665440.194839,0
+MA.US,D,20140122,000000,77.8778,79.4778,77.6814,78.9096,7616067.9650506,0
+MA.US,D,20140123,000000,79.384,79.393,77.6027,78.0193,6961228.5852194,0
+MA.US,D,20140124,000000,77.4711,77.6625,74.3618,74.3708,10068907.826383,0
+MA.US,D,20140127,000000,74.7915,74.8204,71.0014,72.0452,14475309.437796,0
+MA.US,D,20140128,000000,72.6583,74.9241,72.5456,74.6779,8168726.6247207,0
+MA.US,D,20140129,000000,74.0708,74.5234,72.9533,73.6082,8353343.0904215,0
+MA.US,D,20140130,000000,76.214,76.3048,74.1196,75.5601,9222094.8887473,0
+MA.US,D,20140131,000000,71.5318,72.9333,67.968,71.6932,24547709.224584,0
+MA.US,D,20140203,000000,72.092,72.3851,69.9567,70.0145,10379266.967429,0
+MA.US,D,20140204,000000,70.3097,70.4333,68.9628,69.2669,12011336.63289,0
+MA.US,D,20140205,000000,68.925,69.6278,68.3139,69.0018,8201221.6185178,0
+MA.US,D,20140206,000000,69.3706,70.9616,69.2868,70.9516,7184043.947867,0
+MA.US,D,20140207,000000,71.6842,72.8775,71.1709,72.2874,9025978.3270725,0
+MA.US,D,20140210,000000,72.6203,73.2623,71.8508,72.3253,5158433.0532336,0
+MA.US,D,20140211,000000,72.7519,72.7799,71.9973,72.1758,5619912.5238444,0
+MA.US,D,20140212,000000,72.413,72.8775,71.6842,71.9674,5040935.2565349,0
+MA.US,D,20140213,000000,71.5028,72.6024,71.1709,72.4967,5185544.1482962,0
+MA.US,D,20140214,000000,72.5456,73.5704,72.4499,73.3111,5031106.4061899,0
+MA.US,D,20140218,000000,74.1844,74.3538,73.1297,73.4069,6134999.2544657,0
+MA.US,D,20140219,000000,73.2623,73.8993,72.4967,72.6114,6371421.3252251,0
+MA.US,D,20140220,000000,72.8287,72.8287,70.9067,71.8608,9208202.283274,0
+MA.US,D,20140221,000000,72.3063,72.3253,71.5218,71.7132,6916260.4412702,0
+MA.US,D,20140224,000000,71.5906,72.9135,71.5806,71.9574,8384228.0306563,0
+MA.US,D,20140225,000000,71.9973,72.9135,71.5418,72.6961,7849761.4715175,0
+MA.US,D,20140226,000000,72.7799,73.3311,72.5745,73.2823,7850979.2939627,0
+MA.US,D,20140227,000000,73.2623,73.8993,72.9433,73.6631,5205763.6122228,0
+MA.US,D,20140228,000000,74.0898,74.5234,72.8955,73.6262,6248362.072483,0
+MA.US,D,20140303,000000,72.4967,73.0321,71.6644,72.6881,6497173.0289089,0
+MA.US,D,20140304,000000,73.7099,74.648,73.3311,74.3618,5597813.159372,0
+MA.US,D,20140305,000000,74.5234,74.7257,73.7278,74.0798,4468150.4257612,0
+MA.US,D,20140306,000000,74.2702,74.5632,73.4846,73.5414,4849771.2396807,0
+MA.US,D,20140307,000000,73.9572,74.1296,73.4358,73.8325,4364040.6507713,0
+MA.US,D,20140310,000000,73.7,73.8325,73.1975,73.3111,3499222.198251,0
+MA.US,D,20140311,000000,73.4069,74.318,72.8387,73.7936,5104358.3259582,0
+MA.US,D,20140312,000000,73.1487,74.2134,72.7519,74.2134,5008797.3836524,0
+MA.US,D,20140313,000000,74.2502,74.62,72.5057,72.5845,6884105.514861,0
+MA.US,D,20140314,000000,72.4778,73.1487,72.2126,72.3163,5129319.6734917,0
+MA.US,D,20140317,000000,72.7061,73.7378,72.6961,73.7278,4129037.0321846,0
+MA.US,D,20140318,000000,73.985,74.8204,73.4547,74.7626,4775072.7795778,0
+MA.US,D,20140319,000000,74.7446,75.4075,73.8126,74.1844,6259044.602318,0
+MA.US,D,20140320,000000,74.0898,74.5044,73.5215,74.2802,5487082.6033782,0
+MA.US,D,20140321,000000,75.4633,75.6259,71.8986,71.9874,15929637.215165,0
+MA.US,D,20140324,000000,72.4499,73.6182,71.8697,73.3111,9312702.2830838,0
+MA.US,D,20140325,000000,73.4926,73.673,71.2656,71.3114,7531555.7018323,0
+MA.US,D,20140326,000000,71.8119,72.1588,69.7992,69.8291,8036023.1009828,0
+MA.US,D,20140327,000000,69.6656,69.7424,68.5372,69.4752,8117862.9762322,0
+MA.US,D,20140328,000000,69.5211,69.9039,68.6209,69.3606,5537195.8966863,0
+MA.US,D,20140331,000000,69.9667,70.9257,69.6278,70.7642,6168601.7243581,0
+MA.US,D,20140401,000000,71.2826,71.3703,70.4631,70.8679,4334307.3251717,0
+MA.US,D,20140402,000000,70.9426,71.3792,70.6017,70.7642,4509181.2113103,0
+MA.US,D,20140403,000000,71.0882,71.5706,70.3285,70.6017,4363195.999619,0
+MA.US,D,20140404,000000,71.4939,71.5128,67.9311,68.3797,8755311.771293,0
+MA.US,D,20140407,000000,67.9849,68.275,66.8236,67.6759,10222999.482209,0
+MA.US,D,20140408,000000,67.5703,68.2551,67.3609,67.8553,6628130.0708699,0
+MA.US,D,20140409,000000,68.2451,69.8959,67.9401,69.7923,7362588.3548683,0
+MA.US,D,20140410,000000,69.8959,70.5129,67.3141,67.5234,9468749.0756038,0
+MA.US,D,20140411,000000,66.4598,66.7768,65.1629,65.1629,12238120.451546,0
+MA.US,D,20140414,000000,66.2145,68.284,66.0331,67.5323,11482365.321985,0
+MA.US,D,20140415,000000,68.5003,69.0127,66.8664,68.4505,7388190.7143808,0
+MA.US,D,20140416,000000,69.24,70.1601,68.7854,70.1401,7380697.1940627,0
+MA.US,D,20140417,000000,70.2657,70.9855,69.8391,70.3315,5852249.773354,0
+MA.US,D,20140421,000000,70.4461,70.8061,70.0435,70.5031,6315304.1873248,0
+MA.US,D,20140422,000000,70.6525,70.9377,70.0634,70.7103,5322657.5134422,0
+MA.US,D,20140423,000000,70.5209,70.6805,69.3148,69.6008,5329477.9210249,0
+MA.US,D,20140424,000000,69.9328,70.8918,69.572,70.5399,5474697.7303063,0
+MA.US,D,20140425,000000,68.5083,69.258,66.9821,67.0399,10181374.832667,0
+MA.US,D,20140428,000000,67.1725,68.4604,66.6202,67.5892,8830759.5834277,0
+MA.US,D,20140429,000000,67.8285,68.8911,67.6759,68.3408,6356794.4149496,0
+MA.US,D,20140430,000000,68.6309,69.8581,67.8753,69.7833,6907173.9209166,0
+MA.US,D,20140501,000000,71.6982,72.7769,70.2567,70.4173,10279019.314692,0
+MA.US,D,20140502,000000,70.3983,70.6805,68.8044,69.9976,6300245.9231354,0
+MA.US,D,20140505,000000,69.4583,71.0254,69.213,70.9855,5034914.3584158,0
+MA.US,D,20140506,000000,70.5299,70.6625,69.9697,70.0265,4521980.3847694,0
+MA.US,D,20140507,000000,70.1401,70.5599,69.3068,70.0833,4650211.8718837,0
+MA.US,D,20140508,000000,70.0833,71.6056,69.7344,70.4363,4878172.3838903,0
+MA.US,D,20140509,000000,70.2179,70.6247,69.7544,70.5678,3136274.9962087,0
+MA.US,D,20140512,000000,70.8619,71.3653,70.6805,71.1749,3135956.9980908,0
+MA.US,D,20140513,000000,71.3364,71.5656,70.6346,70.9955,3445106.3418815,0
+MA.US,D,20140514,000000,70.833,71.1749,70.1701,70.3027,2736201.2631125,0
+MA.US,D,20140515,000000,70.2079,70.4363,69.1472,69.3347,4539497.366268,0
+MA.US,D,20140516,000000,69.2878,70.0733,68.8432,69.9697,3904006.7173464,0
+MA.US,D,20140519,000000,69.7065,70.5678,69.6487,70.0733,3614226.1674383,0
+MA.US,D,20140520,000000,70.0335,70.6705,69.7444,69.877,3968068.7924515,0
+MA.US,D,20140521,000000,70.3983,71.763,70.3705,71.754,4601617.3456119,0
+MA.US,D,20140522,000000,71.9246,72.3123,71.2506,71.8658,4875242.1867217,0
+MA.US,D,20140523,000000,72.108,72.7409,71.9345,72.5326,3558404.9583859,0
+MA.US,D,20140527,000000,72.9403,73.8983,72.7859,73.0829,5901387.0030384,0
+MA.US,D,20140528,000000,73.1567,73.2893,72.7859,72.9901,2880920.5012239,0
+MA.US,D,20140529,000000,73.1009,73.2703,72.5905,72.8556,3557916.4249997,0
+MA.US,D,20140530,000000,72.8645,73.0829,72.4379,72.5326,5273803.1716735,0
+MA.US,D,20140602,000000,72.8357,73.2513,72.3213,73.1009,3215198.7183705,0
+MA.US,D,20140603,000000,72.8257,73.0579,72.3313,72.4379,2760583.7938825,0
+MA.US,D,20140604,000000,72.4,72.6084,71.9345,72.409,2945878.3880618,0
+MA.US,D,20140605,000000,72.409,73.2135,72.2386,72.9025,2829369.695919,0
+MA.US,D,20140606,000000,73.0579,73.8884,72.9603,73.5006,3287664.1696074,0
+MA.US,D,20140609,000000,73.359,73.5195,72.8157,72.9204,3682571.6872233,0
+MA.US,D,20140610,000000,72.8057,73.5863,72.6463,73.3949,3579539.2938695,0
+MA.US,D,20140611,000000,73.0191,73.4627,72.7859,72.9303,3612597.054052,0
+MA.US,D,20140612,000000,73.0391,73.1865,71.5956,71.8368,4052173.7773232,0
+MA.US,D,20140613,000000,71.8368,72.2386,71.2776,72.0502,3367503.7664746,0
+MA.US,D,20140616,000000,71.7262,71.8956,71.0622,71.2606,5980426.0872933,0
+MA.US,D,20140617,000000,71.2876,71.5656,70.7293,71.14,4388626.8207146,0
+MA.US,D,20140618,000000,71.1111,71.3554,70.5877,71.2696,4028465.3624372,0
+MA.US,D,20140619,000000,71.479,71.5567,70.3027,70.4661,5800956.7772489,0
+MA.US,D,20140620,000000,70.7103,71.1649,69.7155,70.0265,9843759.1400056,0
+MA.US,D,20140623,000000,69.8212,70.4931,69.4484,70.3405,5165387.8827337,0
+MA.US,D,20140624,000000,70.2927,70.9556,68.8332,68.9728,6271370.2896204,0
+MA.US,D,20140625,000000,68.8432,69.7833,68.8233,69.2978,4019572.4497706,0
+MA.US,D,20140626,000000,69.5032,69.5231,68.8432,69.0416,4306126.8736622,0
+MA.US,D,20140627,000000,68.8044,69.8391,68.7366,69.6387,13119809.857843,0
+MA.US,D,20140630,000000,69.4862,70.0923,69.3148,69.7065,4992883.4336757,0
+MA.US,D,20140701,000000,70.3983,72.0212,70.3405,71.6604,6678219.2886108,0
+MA.US,D,20140702,000000,71.0254,72.4758,71.0254,72.2934,4188542.8061806,0
+MA.US,D,20140703,000000,72.5815,72.9603,72.4379,72.8057,3387003.9728285,0
+MA.US,D,20140707,000000,72.6273,72.8157,72.1538,72.3801,3784220.7386067,0
+MA.US,D,20140708,000000,72.3113,72.3502,71.3822,71.9136,4108530.6677478,0
+MA.US,D,20140709,000000,72.087,72.8457,71.8268,72.8057,3517170.5336635,0
+MA.US,D,20140710,000000,71.8268,72.1628,71.0224,71.7062,3492224.2333596,0
+MA.US,D,20140711,000000,71.769,72.0681,71.5058,72.0492,2903944.7687394,0
+MA.US,D,20140714,000000,72.6273,73.8335,72.2465,73.4737,5879370.899903,0
+MA.US,D,20140715,000000,74.1006,75.267,73.976,74.4088,7911728.9722686,0
+MA.US,D,20140716,000000,74.7287,74.7656,74.0618,74.4008,3813424.401726,0
+MA.US,D,20140717,000000,73.4547,73.986,72.4469,72.5815,5763764.0383848,0
+MA.US,D,20140718,000000,72.9303,73.7737,72.6373,73.6342,3675718.1757356,0
+MA.US,D,20140721,000000,73.2613,73.5783,72.7669,73.4916,3264230.6174479,0
+MA.US,D,20140722,000000,73.6431,74.4785,73.4916,74.3638,3649630.2922827,0
+MA.US,D,20140723,000000,74.2612,74.4686,73.3401,73.8614,3711037.0329457,0
+MA.US,D,20140724,000000,74.0428,74.1664,73.0829,73.7,5424019.6643155,0
+MA.US,D,20140725,000000,71.8846,72.2376,71.468,71.9724,6178735.5318887,0
+MA.US,D,20140728,000000,71.9724,72.408,71.752,72.3901,3377696.7597748,0
+MA.US,D,20140729,000000,72.5037,72.7859,71.8747,72.107,4228183.2277188,0
+MA.US,D,20140730,000000,72.2734,72.4848,71.6872,72.1259,5811362.4380601,0
+MA.US,D,20140731,000000,72.4937,72.5127,70.1262,70.4521,7782345.870519,0
+MA.US,D,20140801,000000,70.1561,71.6774,69.9657,71.2397,6346037.6521155,0
+MA.US,D,20140804,000000,71.6314,72.0681,71.3344,71.9036,5182511.6299667,0
+MA.US,D,20140805,000000,71.5547,71.8846,71.0792,71.448,4882583.2284471,0
+MA.US,D,20140806,000000,71.1081,71.8069,70.9626,71.6036,2929706.6288853,0
+MA.US,D,20140807,000000,71.769,71.9036,70.1361,70.3665,4961699.555147,0
+MA.US,D,20140808,000000,70.3087,71.477,70.0694,71.4192,3804143.2705368,0
+MA.US,D,20140811,000000,71.769,72.2734,71.2486,71.8558,3732876.581921,0
+MA.US,D,20140812,000000,71.6036,72.0402,71.1928,71.8558,2896921.725132,0
+MA.US,D,20140813,000000,72.0681,72.6931,71.8168,72.4937,3567584.7715627,0
+MA.US,D,20140814,000000,72.7769,72.7859,71.8846,72.2565,2537983.1050431,0
+MA.US,D,20140815,000000,72.5994,72.7499,71.2397,71.458,4580497.0542092,0
+MA.US,D,20140818,000000,71.9136,72.9901,71.9136,72.9403,4242239.3464199,0
+MA.US,D,20140819,000000,72.9204,72.9703,72.2924,72.5905,3749253.9865681,0
+MA.US,D,20140820,000000,72.1797,72.6652,72.1159,72.5815,2745134.3017246,0
+MA.US,D,20140821,000000,72.6931,73.2713,72.4848,73.1477,2836152.9870022,0
+MA.US,D,20140822,000000,72.9204,73.049,72.3502,72.6652,2631977.1291779,0
+MA.US,D,20140825,000000,73.2713,73.36,72.5815,72.6183,3571995.6161195,0
+MA.US,D,20140826,000000,72.9603,73.9661,72.7221,73.1577,4050744.2905155,0
+MA.US,D,20140827,000000,73.1776,73.2713,72.6851,72.8157,2084767.5729036,0
+MA.US,D,20140828,000000,72.2924,72.6183,71.8846,72.3602,3148721.0613475,0
+MA.US,D,20140829,000000,72.4937,72.6652,71.9524,72.0302,3401221.5984602,0
+MA.US,D,20140902,000000,72.1538,72.2176,71.6774,71.8069,3807917.1157091,0
+MA.US,D,20140903,000000,72.3014,72.3901,71.9524,72.1538,3021325.1970478,0
+MA.US,D,20140904,000000,72.2376,72.9901,72.2076,72.5715,2821066.6346509,0
+MA.US,D,20140905,000000,72.3901,73.0929,72.078,73.0291,3675277.7934839,0
+MA.US,D,20140908,000000,72.7669,73.0191,72.1159,72.4279,2994962.4508684,0
+MA.US,D,20140909,000000,72.4549,72.6931,71.9136,72.2734,4362293.1658458,0
+MA.US,D,20140910,000000,72.2924,73.0929,72.097,72.8257,4407987.589408,0
+MA.US,D,20140911,000000,72.5127,72.6373,71.6484,71.8458,4918937.3350505,0
+MA.US,D,20140912,000000,71.9036,72.2734,71.1928,71.7062,4463236.0005888,0
+MA.US,D,20140915,000000,71.438,71.6584,71.0503,71.4869,4264323.6636626,0
+MA.US,D,20140916,000000,71.8747,72.9703,71.2028,72.7669,5126117.6230425,0
+MA.US,D,20140917,000000,73.049,73.0659,71.7062,72.418,5840774.7560959,0
+MA.US,D,20140918,000000,72.8157,73.9302,72.4279,73.9202,6094089.8499018,0
+MA.US,D,20140919,000000,74.0518,74.4586,73.3859,73.4258,8938477.6840647,0
+MA.US,D,20140922,000000,73.4059,73.5016,72.2834,72.3602,3614089.7392238,0
+MA.US,D,20140923,000000,72.1877,72.4469,71.7332,71.7432,4118626.3556302,0
+MA.US,D,20140924,000000,71.9236,73.2055,71.779,73.2055,3813543.7764138,0
+MA.US,D,20140925,000000,72.7221,72.8157,70.9925,70.9925,5273371.8177596,0
+MA.US,D,20140926,000000,71.0224,71.4192,70.7831,71.3144,3965439.5398741,0
+MA.US,D,20140929,000000,70.4521,71.155,70.1083,70.8031,4110976.3441246,0
+MA.US,D,20140930,000000,70.7552,71.5547,70.2339,70.2339,9845954.0292232,0
+MA.US,D,20141001,000000,70.1361,70.4811,69.4244,69.6627,6972898.2133131,0
+MA.US,D,20141002,000000,69.236,70.0495,68.9668,69.7584,5901518.4155099,0
+MA.US,D,20141003,000000,70.3565,70.9077,70.2139,70.6217,5623900.0396762,0
+MA.US,D,20141006,000000,70.8978,71.0503,70.6775,70.7931,5039048.3339487,0
+MA.US,D,20141007,000000,70.5369,70.7173,69.4034,69.4034,6139713.0499108,0
+MA.US,D,20141008,000000,69.225,70.4811,68.9638,70.4711,4330798.3112397,0
+MA.US,D,20141009,000000,70.3933,70.4033,68.3299,68.3498,6086529.118625,0
+MA.US,D,20141010,000000,68.3209,68.7964,67.0828,67.0828,6286608.1174158,0
+MA.US,D,20141013,000000,67.1685,67.7597,66.2654,66.396,6347699.8694069,0
+MA.US,D,20141014,000000,66.6442,68.1963,66.6052,67.5573,8597995.9957472,0
+MA.US,D,20141015,000000,66.6542,68.2541,66.2853,67.8443,12193088.106084,0
+MA.US,D,20141016,000000,66.5954,68.0229,66.4618,67.4257,9897808.7885651,0
+MA.US,D,20141017,000000,68.2252,68.6608,67.4257,68.0886,6188531.2783287,0
+MA.US,D,20141020,000000,67.7597,68.5661,67.6919,68.5472,3448836.0485136,0
+MA.US,D,20141021,000000,69.3376,70.6775,69.0336,70.5659,4788531.0216913,0
+MA.US,D,20141022,000000,70.5189,70.7552,69.6328,69.6706,4367211.6036127,0
+MA.US,D,20141023,000000,70.5099,71.0413,70.193,70.5001,3787723.733647,0
+MA.US,D,20141024,000000,70.4033,70.4901,69.8341,70.4133,3546312.0015673,0
+MA.US,D,20141027,000000,70.4133,70.9167,70.184,70.5189,3581889.6711259,0
+MA.US,D,20141028,000000,70.9267,72.3223,70.8589,72.3133,5253675.9974215,0
+MA.US,D,20141029,000000,72.4967,73.2374,71.9156,72.3033,6530031.1625126,0
+MA.US,D,20141030,000000,74.5522,79.1856,74.5044,79.099,17122453.171216,0
+MA.US,D,20141031,000000,79.1757,80.7169,79.1668,79.6901,12259185.569773,0
+MA.US,D,20141103,000000,79.7588,80.2603,79.7588,80.0519,7000754.647813,0
+MA.US,D,20141104,000000,79.7948,80.1277,78.6922,79.9154,6281695.6985407,0
+MA.US,D,20141105,000000,80.4029,82.2132,80.2882,81.8214,8404949.0689014,0
+MA.US,D,20141106,000000,81.8314,82.1932,81.3469,81.5911,5410191.260355,0
+MA.US,D,20141107,000000,81.7736,81.7736,80.4895,80.6879,5176958.1991124,0
+MA.US,D,20141110,000000,80.6151,80.983,80.1277,80.7348,4755669.8786416,0
+MA.US,D,20141111,000000,80.8584,80.993,80.1646,80.4895,2816424.062759,0
+MA.US,D,20141112,000000,79.7,80.5773,79.2924,80.2603,3280110.460371,0
+MA.US,D,20141113,000000,80.4417,80.6341,79.6901,80.1187,3254258.3168478,0
+MA.US,D,20141114,000000,80.2324,80.2513,79.5864,79.9752,2337479.7743787,0
+MA.US,D,20141117,000000,79.739,80.1745,79.1378,79.1668,3540029.281654,0
+MA.US,D,20141118,000000,79.2146,80.1546,79.1478,79.8336,3302814.7234714,0
+MA.US,D,20141119,000000,79.6442,80.3949,79.3672,80.1935,2628472.1278404,0
+MA.US,D,20141120,000000,79.4508,80.7348,79.2544,80.4995,3628086.6721553,0
+MA.US,D,20141121,000000,81.5812,81.7157,80.1277,80.6151,5222369.7347591,0
+MA.US,D,20141124,000000,80.6979,81.0608,80.5483,80.8683,5412795.4342165,0
+MA.US,D,20141125,000000,80.9731,82.5341,80.9541,82.1564,5909867.6216153,0
+MA.US,D,20141126,000000,82.0786,82.6857,81.7914,82.3627,3497628.1950669,0
+MA.US,D,20141128,000000,82.7823,83.6317,82.4773,83.0605,2577758.9516473,0
+MA.US,D,20141201,000000,82.3627,83.8859,82.1663,83.2209,5244021.6949393,0
+MA.US,D,20141202,000000,83.6506,83.6885,82.3437,83.4373,5734651.6617916,0
+MA.US,D,20141203,000000,83.9327,84.9146,83.4273,84.0354,6396139.9107886,0
+MA.US,D,20141204,000000,84.0922,85.104,83.8669,84.47,3707757.7400515,0
+MA.US,D,20141205,000000,85.5147,85.5147,84.5458,84.7592,3930420.6241064,0
+MA.US,D,20141208,000000,84.7202,85.2187,83.6217,83.7762,4701844.9353768,0
+MA.US,D,20141209,000000,82.3726,83.7862,82.2132,83.5838,3932054.7532359,0
+MA.US,D,20141210,000000,83.2837,83.7663,82.0298,82.1464,3452884.7564124,0
+MA.US,D,20141211,000000,82.5531,83.9038,82.5431,83.4373,4286150.1717057,0
+MA.US,D,20141212,000000,82.3726,83.0873,80.033,80.0519,6985393.4327352,0
+MA.US,D,20141215,000000,80.8773,81.1555,79.4888,80.5095,5173166.2972647,0
+MA.US,D,20141216,000000,79.6612,80.8485,78.0721,78.6354,7325232.1027764,0
+MA.US,D,20141217,000000,78.9275,80.7547,78.4041,80.6241,6771942.4626135,0
+MA.US,D,20141218,000000,81.945,82.7046,81.2611,82.7046,6770057.5463247,0
+MA.US,D,20141219,000000,82.7634,83.0605,81.965,82.251,6556811.218525,0
+MA.US,D,20141222,000000,82.5431,82.7535,82.0298,82.6199,2692152.0033147,0
+MA.US,D,20141223,000000,83.2209,83.5938,82.5431,83.3795,2890433.3597482,0
+MA.US,D,20141224,000000,83.4473,84.0155,83.2837,83.5151,1282157.3768074,0
+MA.US,D,20141226,000000,83.6407,83.8011,83.2758,83.5151,1585238.674493,0
+MA.US,D,20141229,000000,83.3895,84.1999,83.2569,83.4273,2497234.204261,0
+MA.US,D,20141230,000000,83.1153,83.4951,82.3138,82.7535,2620349.6333269,0
+MA.US,D,20141231,000000,82.9568,83.2917,81.9838,81.9838,3007474.7238172,0
+MA.US,D,20150102,000000,82.4673,83.1243,80.8015,81.5253,4736019.1999922,0
+MA.US,D,20150105,000000,81.1555,81.2133,79.0232,79.2346,6769467.6949261,0
+MA.US,D,20150106,000000,79.6054,79.72,77.8329,79.062,8083352.6568233,0
+MA.US,D,20150107,000000,80.1765,80.35,79.1946,80.2902,6132827.4376667,0
+MA.US,D,20150108,000000,81.2163,81.625,81.0647,81.5392,5427328.0485202,0
+MA.US,D,20150109,000000,81.961,81.9888,80.4647,80.5025,4806409.1366992,0
+MA.US,D,20150112,000000,80.4747,80.8903,79.0422,79.4698,4227207.164095,0
+MA.US,D,20150113,000000,80.1666,81.2651,78.8796,79.6542,4432819.5307674,0
+MA.US,D,20150114,000000,78.2995,79.5874,78.0223,79.5674,5332810.380797,0
+MA.US,D,20150115,000000,79.8875,80.2055,78.3443,78.4131,4542905.0621877,0
+MA.US,D,20150116,000000,78.2227,79.9473,78.0133,79.8875,4996774.6472384,0
+MA.US,D,20150120,000000,80.4547,80.9282,79.3112,80.3301,3713984.2836412,0
+MA.US,D,20150121,000000,79.8705,80.4148,79.413,79.8157,3774493.2062741,0
+MA.US,D,20150122,000000,79.4698,80.5903,78.6523,80.4447,5030813.4867879,0
+MA.US,D,20150123,000000,80.35,80.8713,79.8875,80.4547,5257153.9137458,0
+MA.US,D,20150126,000000,80.3689,80.7477,79.0042,79.701,5706549.4558756,0
+MA.US,D,20150127,000000,78.759,78.9454,77.185,77.9575,5755092.8215669,0
+MA.US,D,20150128,000000,79.4418,79.6542,76.9068,76.9736,5203792.4251512,0
+MA.US,D,20150129,000000,76.5908,77.7482,76.0974,77.5827,6575630.2869545,0
+MA.US,D,20150130,000000,80.1207,80.8425,77.6814,78.2027,13983788.674954,0
+MA.US,D,20150202,000000,77.8798,79.3492,76.8232,79.1079,11093718.455012,0
+MA.US,D,20150203,000000,79.395,79.9672,78.5945,79.8974,8905784.0668374,0
+MA.US,D,20150204,000000,79.9373,81.0069,79.6253,80.2533,5165124.0546422,0
+MA.US,D,20150205,000000,80.6371,81.9062,80.0839,81.8174,5691949.6306133,0
+MA.US,D,20150206,000000,81.7686,81.7686,80.044,80.2344,5812021.5067146,0
+MA.US,D,20150209,000000,80.0539,80.8713,79.711,80.6471,4144355.111871,0
+MA.US,D,20150210,000000,81.1983,81.2083,79.9772,80.3001,4659140.8979013,0
+MA.US,D,20150211,000000,80.3001,80.8325,80.026,80.5225,4249559.3220238,0
+MA.US,D,20150212,000000,81.4446,83.8759,81.3319,83.4363,7398459.9469774,0
+MA.US,D,20150213,000000,83.7363,83.8859,82.58,83.0765,5780983.0847383,0
+MA.US,D,20150217,000000,83.8291,84.0544,83.1701,83.4363,5332103.1610079,0
+MA.US,D,20150218,000000,83.1223,83.7463,82.8003,83.6407,3119552.5084305,0
+MA.US,D,20150219,000000,83.5429,85.2605,83.4941,85.0412,5529244.9405897,0
+MA.US,D,20150220,000000,84.8668,86.697,84.7312,86.5545,6583504.000606,0
+MA.US,D,20150223,000000,86.687,86.8914,85.7441,86.8714,4527471.620408,0
+MA.US,D,20150224,000000,86.3272,87.3749,86.0331,87.0608,5817317.1283691,0
+MA.US,D,20150225,000000,87.7547,88.4325,87.1266,88.3469,6444488.6656442,0
+MA.US,D,20150226,000000,88.5571,88.6648,86.8126,87.005,5943645.6425192,0
+MA.US,D,20150227,000000,86.7658,87.4038,85.7729,85.9275,4903855.9984424,0
+MA.US,D,20150302,000000,85.3283,87.8623,85.3283,87.7278,5840728.6112586,0
+MA.US,D,20150303,000000,87.5284,87.65,86.2983,86.726,3612808.7184143,0
+MA.US,D,20150304,000000,86.4129,87.6032,85.9275,87.4337,4966135.4784197,0
+MA.US,D,20150305,000000,87.7078,88.617,87.1815,88.4804,4878755.2132484,0
+MA.US,D,20150306,000000,88.1943,88.2133,86.4428,86.5545,5206023.4277199,0
+MA.US,D,20150309,000000,86.2983,87.1716,85.8687,86.8714,4348421.6264938,0
+MA.US,D,20150310,000000,85.9773,86.1737,84.6954,84.6954,5297282.8686702,0
+MA.US,D,20150311,000000,83.5041,84.0544,82.8003,82.9159,9915905.5899759,0
+MA.US,D,20150312,000000,83.6407,85.3383,83.5928,84.0055,7379814.4232621,0
+MA.US,D,20150313,000000,85.0871,85.0871,83.2748,83.6596,4835644.9005749,0
+MA.US,D,20150316,000000,84.3744,84.78,83.8291,84.5728,4031853.9985329,0
+MA.US,D,20150317,000000,84.141,84.4312,83.6596,83.8669,3021741.5037321,0
+MA.US,D,20150318,000000,83.6307,85.0961,83.1511,84.7312,5703319.3172646,0
+MA.US,D,20150319,000000,84.7033,85.4879,84.51,84.8668,3327609.5483313,0
+MA.US,D,20150320,000000,85.3931,86.1447,85.2107,85.6283,4585794.6821611,0
+MA.US,D,20150323,000000,85.7441,86.4229,85.1519,85.1619,3561307.0673927,0
+MA.US,D,20150324,000000,85.2406,85.7441,84.8867,85.3183,4248562.1922787,0
+MA.US,D,20150325,000000,85.3931,85.441,83.2917,83.2917,4000074.2497139,0
+MA.US,D,20150326,000000,82.6627,84.18,82.5212,83.8291,4344435.1138106,0
+MA.US,D,20150327,000000,83.8011,84.1999,82.8193,83.1801,5168370.2436315,0
+MA.US,D,20150330,000000,83.6207,84.17,83.3964,83.5828,3619838.7840622,0
+MA.US,D,20150331,000000,83.1511,84.141,82.3597,82.3597,6278273.9585399,0
+MA.US,D,20150401,000000,82.6827,82.6926,81.3887,82.6926,4969068.6850342,0
+MA.US,D,20150402,000000,82.8771,83.7663,82.6268,82.9727,4855159.1510098,0
+MA.US,D,20150406,000000,82.1992,83.5729,82.1992,83.2649,6140614.8805354,0
+MA.US,D,20150407,000000,83.534,84.5388,83.3485,83.9716,4209354.127803,0
+MA.US,D,20150408,000000,84.4332,85.6613,84.3185,85.3124,3831820.1414307,0
+MA.US,D,20150409,000000,85.1,85.6713,84.182,85.0622,3645805.28653,0
+MA.US,D,20150410,000000,85.4639,85.4639,84.3564,84.5926,2696765.4838961,0
+MA.US,D,20150413,000000,84.6504,85.4151,84.2886,84.2886,3691731.4374274,0
+MA.US,D,20150414,000000,84.0564,85.4549,84.0464,85.119,3616138.1687404,0
+MA.US,D,20150415,000000,85.0901,85.5477,84.6794,85.2446,2809463.2143671,0
+MA.US,D,20150416,000000,84.9565,85.1758,84.6116,84.7342,3090803.2716438,0
+MA.US,D,20150417,000000,84.0364,84.3474,82.7016,83.0285,4557396.5473973,0
+MA.US,D,20150420,000000,83.3007,83.9437,83.1043,83.4063,2807112.8371107,0
+MA.US,D,20150421,000000,83.5739,84.2208,83.3485,83.8301,3296186.920427,0
+MA.US,D,20150422,000000,84.512,88.2791,84.512,87.1048,12806822.467367,0
+MA.US,D,20150423,000000,87.1048,87.2972,86.1308,86.8007,4526404.2702583,0
+MA.US,D,20150424,000000,86.6452,87.0678,86.1607,86.6452,3684761.5606977,0
+MA.US,D,20150427,000000,86.8496,87.1606,85.6613,85.7201,5082465.6101051,0
+MA.US,D,20150428,000000,85.4151,86.38,85.3024,86.1797,5011226.0065026,0
+MA.US,D,20150429,000000,87.04,89.3916,85.7769,86.1996,9804762.7398923,0
+MA.US,D,20150430,000000,86.1996,87.2872,85.6323,86.1607,7821847.8575453,0
+MA.US,D,20150501,000000,86.3033,87.2094,86.2066,87.1506,4882174.9469518,0
+MA.US,D,20150504,000000,87.3828,87.8613,86.7329,87.0848,4812863.3950295,0
+MA.US,D,20150505,000000,87.049,87.7936,86.4937,86.704,3881555.2477026,0
+MA.US,D,20150506,000000,86.9632,87.345,85.9225,86.5036,3660104.1672012,0
+MA.US,D,20150507,000000,86.6352,88.0239,86.2943,87.9192,4575409.0843226,0
+MA.US,D,20150508,000000,88.6738,90.0953,88.4804,89.3128,10400301.991198,0
+MA.US,D,20150511,000000,89.2848,89.7026,88.3469,88.3667,4953791.7344418,0
+MA.US,D,20150512,000000,87.7537,88.5671,87.4696,88.2411,5435723.3994629,0
+MA.US,D,20150513,000000,88.5871,88.8064,87.8913,88.3667,3605186.7950707,0
+MA.US,D,20150514,000000,88.919,89.6836,88.6359,89.6268,3630276.5456297,0
+MA.US,D,20150515,000000,89.6268,90.2588,88.8542,89.0317,3563765.7847018,0
+MA.US,D,20150518,000000,88.7306,88.9768,87.7068,88.9021,4482416.2025275,0
+MA.US,D,20150519,000000,89.5022,89.8471,88.9679,89.589,3433849.0078774,0
+MA.US,D,20150520,000000,89.876,89.876,88.6449,89.0516,2828108.7380823,0
+MA.US,D,20150521,000000,88.9121,89.1573,88.5671,88.7306,3026782.3256328,0
+MA.US,D,20150522,000000,88.7775,89.1014,88.4903,88.5293,2564214.438751,0
+MA.US,D,20150526,000000,88.4425,88.4804,87.4417,87.7637,3104783.1510485,0
+MA.US,D,20150527,000000,87.976,88.617,87.7637,88.4325,2719902.104059,0
+MA.US,D,20150528,000000,88.4425,88.7865,87.976,88.6549,1861993.3393501,0
+MA.US,D,20150529,000000,88.7207,88.7495,88.0139,88.1185,3728795.7732659,0
+MA.US,D,20150601,000000,88.2511,88.7685,87.4995,88.4037,2759257.6313844,0
+MA.US,D,20150602,000000,88.0039,89.3228,87.335,88.9868,2927385.3429394,0
+MA.US,D,20150603,000000,89.1114,89.8372,88.7306,89.3048,3809936.4539153,0
+MA.US,D,20150604,000000,88.7775,89.4564,88.1743,88.4137,3476363.4502605,0
+MA.US,D,20150605,000000,88.2891,88.6738,87.5842,88.4605,2779687.7565247,0
+MA.US,D,20150608,000000,88.2411,88.4515,87.648,87.7736,2681898.8210963,0
+MA.US,D,20150609,000000,87.5464,88.1654,87.1994,87.9561,2486647.9766952,0
+MA.US,D,20150610,000000,88.3469,90.1242,88.2511,89.9418,3902993.5372231,0
+MA.US,D,20150611,000000,90.1342,90.8589,89.7594,90.2588,3563609.2935145,0
+MA.US,D,20150612,000000,89.8282,90.0385,89.0237,89.561,2908053.6655565,0
+MA.US,D,20150615,000000,88.7595,89.3427,88.0139,89.1114,3380666.0797402,0
+MA.US,D,20150616,000000,89.1114,90.1801,88.9021,89.9228,2561492.896499,0
+MA.US,D,20150617,000000,90.1143,90.7054,89.6836,90.21,3101742.6075299,0
+MA.US,D,20150618,000000,90.3236,91.9864,90.2967,91.7382,4405685.3632862,0
+MA.US,D,20150619,000000,91.5168,91.6534,90.4691,90.5539,5246742.2340428,0
+MA.US,D,20150622,000000,91.3005,91.8149,90.9835,91.1371,3444745.2083722,0
+MA.US,D,20150623,000000,91.3743,91.6724,91.0693,91.4022,4392608.3176548,0
+MA.US,D,20150624,000000,91.0693,91.8328,91.0115,91.2237,3855484.4177766,0
+MA.US,D,20150625,000000,91.5667,91.5667,90.0475,90.2199,3366007.0687082,0
+MA.US,D,20150626,000000,90.5439,90.5728,89.6836,90.2668,3351456.3977291,0
+MA.US,D,20150629,000000,89.4732,89.895,88.2591,88.3667,4634453.4099456,0
+MA.US,D,20150630,000000,89.0137,89.8182,88.5771,89.2848,4973730.3167502,0
+MA.US,D,20150701,000000,90.2299,90.6875,89.7794,90.2588,3912651.8522998,0
+MA.US,D,20150702,000000,90.2498,90.5051,89.6836,90.0096,3177236.5645019,0
+MA.US,D,20150706,000000,89.2051,90.4303,89.0416,90.2767,3184878.5508182,0
+MA.US,D,20150707,000000,90.4492,90.4492,88.2949,89.8272,5079090.0149417,0
+MA.US,D,20150708,000000,88.9459,89.233,88.1415,88.4873,4564733.576528,0
+MA.US,D,20150709,000000,89.6726,90.0674,88.9659,89.0117,3120950.8976304,0
+MA.US,D,20150710,000000,90.3914,90.8869,90.0096,90.524,2844804.1408474,0
+MA.US,D,20150713,000000,91.2447,91.5587,90.9945,91.3663,3610540.5993461,0
+MA.US,D,20150714,000000,91.5587,91.7511,91.0313,91.149,3290670.6060723,0
+MA.US,D,20150715,000000,91.3763,91.462,90.5539,91.1291,4149136.1182748,0
+MA.US,D,20150716,000000,91.6056,91.8179,91.3295,91.6744,3240528.2214538,0
+MA.US,D,20150717,000000,91.4231,92.096,90.3725,91.9226,2849613.2354129,0
+MA.US,D,20150720,000000,92.3812,93.5295,92.2376,93.051,4831473.8085424,0
+MA.US,D,20150721,000000,92.9932,93.1856,92.1538,92.5256,4009713.5049665,0
+MA.US,D,20150722,000000,92.1349,93.1487,91.9894,92.6902,3982119.8954095,0
+MA.US,D,20150723,000000,92.7091,92.7729,90.7653,91.0403,5118390.369092,0
+MA.US,D,20150724,000000,93.1009,93.2693,91.3853,91.6843,7107359.253463,0
+MA.US,D,20150727,000000,91.3374,91.6843,90.2199,90.3057,4744198.873978,0
+MA.US,D,20150728,000000,90.9547,91.3374,90.6127,91.0403,6823895.5305218,0
+MA.US,D,20150729,000000,90.3156,93.7099,88.9748,92.5446,11938333.493984,0
+MA.US,D,20150730,000000,92.4569,94.5414,91.9495,94.1516,4606541.8022708,0
+MA.US,D,20150731,000000,94.3818,94.5044,93.061,93.1856,4135557.4983248,0
+MA.US,D,20150803,000000,93.5095,93.6441,92.1448,93.2225,3125002.6149752,0
+MA.US,D,20150804,000000,93.2315,94.0469,92.9354,93.0909,3110710.7563443,0
+MA.US,D,20150805,000000,93.8355,94.4556,93.5595,94.018,3456262.3578731,0
+MA.US,D,20150806,000000,94.2951,94.343,92.726,92.9543,4296805.6165275,0
+MA.US,D,20150807,000000,92.8875,93.5595,92.3812,93.5395,3255683.791061,0
+MA.US,D,20150810,000000,94.1147,94.8902,93.5693,93.8355,3601236.3957384,0
+MA.US,D,20150811,000000,92.9932,93.5295,92.5157,92.9932,4367712.1747826,0
+MA.US,D,20150812,000000,92.3812,93.1297,91.149,92.8407,4106084.9913708,0
+MA.US,D,20150813,000000,93.0809,93.6641,92.399,93.0221,2551412.2558462,0
+MA.US,D,20150814,000000,93.0221,93.8266,92.6712,93.6541,1933363.3522755,0
+MA.US,D,20150817,000000,93.3381,93.7099,92.6114,93.6252,2533426.803934,0
+MA.US,D,20150818,000000,93.4547,93.8635,93.2783,93.3779,2315080.468464,0
+MA.US,D,20150819,000000,92.9443,93.2593,92.0083,92.419,3906029.0649986,0
+MA.US,D,20150820,000000,91.8179,91.9594,90.4303,90.4691,5104907.0482626,0
+MA.US,D,20150821,000000,89.4812,89.866,86.717,86.7568,8353589.8649862,0
+MA.US,D,20150824,000000,81.7994,86.6292,71.3812,84.0254,11887801.887695,0
+MA.US,D,20150825,000000,86.6292,86.9582,82.9119,83.0655,6899046.41066,0
+MA.US,D,20150826,000000,85.0632,87.8963,84.142,87.7407,6889742.2070521,0
+MA.US,D,20150827,000000,89.1194,90.1342,88.0687,89.9807,5681246.0346569,0
+MA.US,D,20150828,000000,89.6348,90.0953,89.0297,90.0096,3278363.978594,0
+MA.US,D,20150831,000000,89.3796,89.588,88.0199,88.3737,5187583.5494751,0
+MA.US,D,20150901,000000,86.1627,87.0988,84.7063,85.1967,6628642.6798234,0
+MA.US,D,20150902,000000,86.2574,86.6492,85.1369,86.5166,5409383.7257022,0
+MA.US,D,20150903,000000,87.053,88.3539,87.006,87.6819,3781434.9948419,0
+MA.US,D,20150904,000000,86.8236,86.996,86.0042,86.6103,3759065.7833862,0
+MA.US,D,20150908,000000,88.2183,89.0994,87.6141,88.8801,4365198.2842984,0
+MA.US,D,20150909,000000,87.2532,89.5012,85.8855,86.076,8485390.5549509,0
+MA.US,D,20150910,000000,85.9145,86.7668,85.6723,85.7989,7703149.291928,0
+MA.US,D,20150911,000000,85.6343,87.4656,85.5865,87.3978,4779108.4465443,0
+MA.US,D,20150914,000000,87.33,87.4945,86.6292,87.006,3909475.8837152,0
+MA.US,D,20150915,000000,87.33,88.5941,86.2773,88.1245,4881454.6862304,0
+MA.US,D,20150916,000000,88.3239,88.7565,87.8963,88.7177,4315340.7938927,0
+MA.US,D,20150917,000000,88.6429,90.7353,88.6229,89.1742,4836297.9503376,0
+MA.US,D,20150918,000000,88.0687,89.2829,87.8673,88.1614,8720152.414716,0
+MA.US,D,20150921,000000,88.8512,90.0006,88.5841,89.0217,4179667.9501894,0
+MA.US,D,20150922,000000,87.7597,88.3139,87.4556,88.0867,3613466.7839201,0
+MA.US,D,20150923,000000,87.9331,88.7276,87.8374,88.1515,2672680.8882713,0
+MA.US,D,20150924,000000,87.4556,87.6062,86.2095,87.1746,3672746.8494728,0
+MA.US,D,20150925,000000,88.1046,88.1145,86.7758,87.35,4056227.5009652,0
+MA.US,D,20150928,000000,87.034,87.1546,84.3364,84.5298,5191478.7756324,0
+MA.US,D,20150929,000000,84.8299,85.6723,84.2098,84.9196,4704998.8346914,0
+MA.US,D,20150930,000000,86.2973,86.383,85.101,86.2185,4756636.9139277,0
+MA.US,D,20151001,000000,86.6492,86.9482,85.5317,86.8047,4699357.1267571,0
+MA.US,D,20151002,000000,85.4061,88.1345,85.0731,88.0867,3703773.2336655,0
+MA.US,D,20151005,000000,88.7745,90.2867,88.5442,90.2498,4011240.2971919,0
+MA.US,D,20151006,000000,89.9318,90.7453,89.7116,89.856,3806416.4053481,0
+MA.US,D,20151007,000000,90.5748,91.3055,90.2777,91.2178,3920023.9916329,0
+MA.US,D,20151008,000000,90.7573,92.0024,90.7074,91.8777,3099570.7907309,0
+MA.US,D,20151009,000000,91.6484,92.1858,91.151,91.8298,4937814.586101,0
+MA.US,D,20151012,000000,91.8388,92.7878,91.8298,92.6164,2689861.8149766,0
+MA.US,D,20151013,000000,92.2714,92.6463,91.8867,91.9366,2519929.4390237,0
+MA.US,D,20151014,000000,91.7252,92.1858,90.8429,91.0713,2955469.4921798,0
+MA.US,D,20151015,000000,91.9634,93.1168,91.5418,93.1168,3023604.3507509,0
+MA.US,D,20151016,000000,93.3141,93.6223,92.6363,93.5753,3535524.1411255,0
+MA.US,D,20151019,000000,93.1637,93.9093,92.9703,93.6701,4199100.9455846,0
+MA.US,D,20151020,000000,93.4219,93.7548,93.0281,93.6033,2558132.3485651,0
+MA.US,D,20151021,000000,94.0249,94.2642,92.4618,92.5775,3026423.1984208,0
+MA.US,D,20151022,000000,93.3829,94.627,93.1168,93.9392,4208651.9237571,0
+MA.US,D,20151023,000000,95.1155,95.7007,94.0927,95.6349,5468095.0059778,0
+MA.US,D,20151026,000000,94.3998,95.7695,94.3998,95.4833,3810573.4532998,0
+MA.US,D,20151027,000000,95.2102,95.3268,93.7647,94.332,3953841.1353335,0
+MA.US,D,20151028,000000,94.618,95.9649,94.2642,95.9229,4782964.5499048,0
+MA.US,D,20151029,000000,95.7196,97.4043,94.8792,96.3955,5155265.1098382,0
+MA.US,D,20151030,000000,96.5649,96.7872,94.6082,94.8693,5779563.629417,0
+MA.US,D,20151102,000000,94.7826,95.5232,94.5792,95.2401,5718849.0613134,0
+MA.US,D,20151103,000000,95.3069,96.3576,94.8892,95.9549,4692884.8117514,0
+MA.US,D,20151104,000000,95.9319,96.4922,95.3667,96.3287,3435222.3183614,0
+MA.US,D,20151105,000000,95.8373,96.9886,95.6538,96.4922,3164053.1851149,0
+MA.US,D,20151106,000000,96.5949,97.2778,96.0905,97.2778,4521373.479844,0
+MA.US,D,20151109,000000,96.8271,96.9587,95.6439,96.2839,3884469.394493,0
+MA.US,D,20151110,000000,95.8083,96.5649,95.6608,96.4533,3121688.2118787,0
+MA.US,D,20151111,000000,97.0744,97.513,96.556,96.6716,4869990.7036073,0
+MA.US,D,20151112,000000,96.6048,96.6048,94.1675,94.1864,5503885.3430473,0
+MA.US,D,20151113,000000,94.005,94.3998,92.6662,92.8257,4553407.0252681,0
+MA.US,D,20151116,000000,92.5496,94.2642,92.4818,94.2064,4152827.7052588,0
+MA.US,D,20151117,000000,94.4546,94.8992,93.7359,93.9861,3931093.7368417,0
+MA.US,D,20151118,000000,94.332,95.0866,94.0439,95.0328,4697928.6430981,0
+MA.US,D,20151119,000000,94.8892,95.1245,94.2552,94.8124,3778018.2705843,0
+MA.US,D,20151120,000000,95.278,95.9837,95.1324,95.3568,3465092.0721756,0
+MA.US,D,20151123,000000,95.7993,95.7993,94.938,95.2302,2207732.529674,0
+MA.US,D,20151124,000000,94.618,94.8025,93.4977,94.3998,2700866.355524,0
+MA.US,D,20151125,000000,94.4376,94.7258,93.9771,94.0728,2291519.5164277,0
+MA.US,D,20151127,000000,94.1864,94.8294,94.1775,94.5592,1567780.8787639,0
+MA.US,D,20151130,000000,94.6858,94.7736,93.8415,93.8415,4014675.0781248,0
+MA.US,D,20151201,000000,94.1226,94.5592,93.1268,93.8505,5104160.7056767,0
+MA.US,D,20151202,000000,93.6701,93.9193,92.8736,93.057,3739958.811298,0
+MA.US,D,20151203,000000,93.2753,93.8705,91.7152,91.9634,3630353.7880748,0
+MA.US,D,20151204,000000,92.414,94.5892,92.2316,94.5892,4036166.5345231,0
+MA.US,D,20151207,000000,94.2064,94.5792,93.374,93.7459,2979676.4719383,0
+MA.US,D,20151208,000000,93.1347,94.4626,92.73,94.0927,3823173.00018,0
+MA.US,D,20151209,000000,94.5024,95.7695,93.4309,93.7459,5333280.8575077,0
+MA.US,D,20151210,000000,94.0339,94.5493,93.3919,93.5465,3034247.7577891,0
+MA.US,D,20151211,000000,92.12,92.6562,90.5649,90.8799,4756671.0209814,0
+MA.US,D,20151214,000000,91.1211,92.2974,90.7573,92.2884,4098175.1643684,0
+MA.US,D,20151215,000000,93.3441,94.7446,93.2275,94.332,4778791.451575,0
+MA.US,D,20151216,000000,95.5033,96.1103,94.7736,95.8761,4688848.1416362,0
+MA.US,D,20151217,000000,96.3477,96.5949,95.1245,95.1913,4780149.7148295,0
+MA.US,D,20151218,000000,94.5304,94.8124,92.2046,92.2784,6302022.4993714,0
+MA.US,D,20151221,000000,92.8736,93.6701,92.2226,92.9992,2867715.0525669,0
+MA.US,D,20151222,000000,93.4507,93.7169,92.748,93.4787,3487130.244581,0
+MA.US,D,20151223,000000,93.8605,94.7646,93.6411,94.618,2143349.4470051,0
+MA.US,D,20151224,000000,94.666,94.983,94.2164,94.4825,973256.81387874,0
+MA.US,D,20151228,000000,94.0638,94.5124,93.7847,94.4277,1746122.6497405,0
+MA.US,D,20151229,000000,95.0966,95.8273,95.0966,95.5701,2464893.695354,0
+MA.US,D,20151230,000000,95.5232,95.8083,94.618,94.7546,1937411.0570256,0
+MA.US,D,20151231,000000,94.1595,94.7446,93.3043,93.3043,3358640.948267,0
+MA.US,D,20160104,000000,91.3972,91.6086,89.8172,90.8609,6655532.0790372,0
+MA.US,D,20160105,000000,91.4072,91.8388,90.4781,91.0333,4541659.1515807,0
+MA.US,D,20160106,000000,89.7754,90.6416,89.2878,89.6418,4550770.7506501,0
+MA.US,D,20160107,000000,87.9251,88.7027,87.0808,88.0009,6872078.7658524,0
+MA.US,D,20160108,000000,88.3149,88.5771,86.1567,86.3202,6156175.722192,0
+MA.US,D,20160111,000000,86.6641,87.4836,85.7431,86.9842,6087341.6690209,0
+MA.US,D,20160112,000000,87.973,88.2193,86.5405,87.8085,4624412.8952383,0
+MA.US,D,20160113,000000,88.4127,88.4903,85.2257,85.6453,5097435.5972145,0
+MA.US,D,20160114,000000,85.8477,88.0497,85.6165,87.1058,6494100.3846339,0
+MA.US,D,20160115,000000,84.5916,85.7331,84.3324,85.1868,6726715.506316,0
+MA.US,D,20160119,000000,86.0062,86.1757,82.0946,82.7963,10595972.15173,0
+MA.US,D,20160120,000000,81.3469,82.5441,80.2015,81.7486,12154929.335083,0
+MA.US,D,20160121,000000,81.8463,84.0504,81.2023,82.6986,6237055.5841958,0
+MA.US,D,20160122,000000,84.2448,85.3034,83.9268,84.509,5114769.0025126,0
+MA.US,D,20160125,000000,84.5358,84.6864,83.2091,83.3207,5321715.5568721,0
+MA.US,D,20160126,000000,83.5449,84.0204,82.9697,83.5449,5074219.7283093,0
+MA.US,D,20160127,000000,83.4373,83.5948,80.99,81.4416,7027839.661011,0
+MA.US,D,20160128,000000,81.95,82.249,80.04,80.1167,9545528.0659796,0
+MA.US,D,20160129,000000,78.2137,85.7041,77.7831,85.4938,17086259.568395,0
+MA.US,D,20160201,000000,85.0054,85.6553,83.7692,85.111,6202758.9354466,0
+MA.US,D,20160202,000000,84.1969,84.2547,81.9798,82.5152,7389960.2685763,0
+MA.US,D,20160203,000000,83.1213,83.3107,81.1076,83.0365,5469875.5948083,0
+MA.US,D,20160204,000000,82.8153,83.4173,82.3338,82.9029,4675630.6551957,0
+MA.US,D,20160205,000000,82.6209,82.894,78.9165,79.4718,8818221.2286143,0
+MA.US,D,20160208,000000,78.2037,78.4939,76.6975,77.4461,9594385.4171943,0
+MA.US,D,20160209,000000,75.7365,79.9224,75.4025,78.7152,8125257.1848352,0
+MA.US,D,20160210,000000,79.7618,81.4695,79.6372,80.0021,5060234.8331613,0
+MA.US,D,20160211,000000,76.9676,79.5016,76.8042,78.8487,6543333.9165874,0
+MA.US,D,20160212,000000,80.2972,81.8812,80.0021,81.5183,5428771.5794088,0
+MA.US,D,20160216,000000,82.6986,83.1501,81.97,82.7564,4513837.8272831,0
+MA.US,D,20160217,000000,83.4771,84.1182,83.1501,83.7493,4314703.7945082,0
+MA.US,D,20160218,000000,83.1403,83.9746,82.4215,82.6209,3698571.9079828,0
+MA.US,D,20160219,000000,82.249,83.4073,81.8364,83.3386,3634344.3133527,0
+MA.US,D,20160222,000000,84.4392,84.7222,84.0404,84.3324,3135808.5320926,0
+MA.US,D,20160223,000000,83.7962,84.3624,82.5152,82.7863,4411925.9509568,0
+MA.US,D,20160224,000000,81.7586,83.3107,81.2312,82.9887,3500075.8777411,0
+MA.US,D,20160225,000000,83.1123,83.9566,82.1244,83.9467,3416923.8840746,0
+MA.US,D,20160226,000000,84.6096,85.0721,84.0105,84.0892,3431158.5632331,0
+MA.US,D,20160229,000000,83.833,85.3034,83.4473,83.4672,4480153.0992025,0
+MA.US,D,20160301,000000,84.2836,86.5495,84.2358,86.5216,5172625.6001494,0
+MA.US,D,20160302,000000,86.1956,86.5066,85.4589,86.3202,4059558.9575885,0
+MA.US,D,20160303,000000,86.1657,86.5584,85.3881,86.1757,4376369.3475196,0
+MA.US,D,20160304,000000,86.4259,86.9642,85.9464,86.4727,3312012.5933237,0
+MA.US,D,20160307,000000,86.1268,86.1856,83.9656,84.79,5143406.8898006,0
+MA.US,D,20160308,000000,83.9836,84.2736,83.3585,83.3974,4427611.1830443,0
+MA.US,D,20160309,000000,83.7493,84.1182,83.2559,83.7194,3622510.1688824,0
+MA.US,D,20160310,000000,84.177,84.6964,82.5152,83.4373,3373896.8327379,0
+MA.US,D,20160311,000000,84.4152,85.6185,84.2936,85.0622,4168830.9354643,0
+MA.US,D,20160314,000000,85.0153,85.5875,84.5268,85.3423,4589717.9964802,0
+MA.US,D,20160315,000000,84.8478,86.1398,84.6964,85.8099,4653659.6937489,0
+MA.US,D,20160316,000000,85.6743,86.7319,85.4839,86.4358,3129330.1981951,0
+MA.US,D,20160317,000000,86.3491,88.0209,86.0989,87.7786,4757910.9126966,0
+MA.US,D,20160318,000000,88.3548,88.7685,87.8175,88.6449,6219922.8086251,0
+MA.US,D,20160321,000000,88.2103,88.9499,87.9251,88.6837,3308188.5907197,0
+MA.US,D,20160322,000000,88.0408,88.5472,87.9062,88.1155,3687794.0790273,0
+MA.US,D,20160323,000000,88.2292,88.9699,88.0009,88.4705,2932621.7788243,0
+MA.US,D,20160324,000000,87.672,88.3149,87.672,88.2561,2727041.5129083,0
+MA.US,D,20160328,000000,88.5203,88.6359,87.5583,87.6131,2399576.681304,0
+MA.US,D,20160329,000000,87.5972,89.3457,87.4836,89.0945,3463922.4008649,0
+MA.US,D,20160330,000000,89.8342,90.4303,89.5948,90.0844,3621513.0391373,0
+MA.US,D,20160331,000000,89.9588,91.1709,89.8002,90.7463,5880680.0088743,0
+MA.US,D,20160401,000000,89.9298,92.2904,89.7853,92.0622,5495168.9845408,0
+MA.US,D,20160404,000000,92.1977,92.2814,90.7074,91.2766,4633179.4111766,0
+MA.US,D,20160405,000000,90.3635,91.6195,90.1591,90.6027,5600549.7488537,0
+MA.US,D,20160406,000000,90.6416,91.2577,90.2947,91.1719,3465251.572809,0
+MA.US,D,20160407,000000,90.6127,90.6975,89.5252,89.9777,3166146.7563202,0
+MA.US,D,20160408,000000,90.5339,91.0822,89.891,90.2478,2664481.1513128,0
+MA.US,D,20160411,000000,90.3725,91.1021,89.862,89.9378,4009652.3128996,0
+MA.US,D,20160412,000000,90.2179,90.4403,89.6218,90.3136,2777926.2275182,0
+MA.US,D,20160413,000000,90.9297,92.134,90.8251,92.134,3842515.712198,0
+MA.US,D,20160414,000000,92.105,93.1158,91.806,92.5376,3421443.0686841,0
+MA.US,D,20160415,000000,92.6134,93.6322,92.5077,93.0271,4289692.2895428,0
+MA.US,D,20160418,000000,92.9882,94.0957,92.9493,93.9801,3200614.9434862,0
+MA.US,D,20160419,000000,94.2981,94.4506,92.7101,93.5674,3778673.3266443,0
+MA.US,D,20160420,000000,93.9711,94.6828,93.3829,94.2014,3770182.6765811,0
+MA.US,D,20160421,000000,94.2502,94.3848,93.6721,93.8535,3027083.270224,0
+MA.US,D,20160422,000000,92.747,94.7716,92.747,93.7677,7458074.0610262,0
+MA.US,D,20160425,000000,93.1347,93.6421,92.8915,93.3151,3404762.7131487,0
+MA.US,D,20160426,000000,93.4897,93.9223,93.0759,93.5953,3044056.5451614,0
+MA.US,D,20160427,000000,93.5674,94.8862,92.9015,94.663,5415198.9783507,0
+MA.US,D,20160428,000000,94.2403,96.2151,93.0759,93.5075,6505688.7576881,0
+MA.US,D,20160429,000000,93.1727,93.9711,92.4459,93.3251,5548133.2262751,0
+MA.US,D,20160502,000000,93.4797,94.2403,92.8447,94.0758,3962848.4069448,0
+MA.US,D,20160503,000000,93.3451,93.8535,92.2944,92.8058,3494147.2692966,0
+MA.US,D,20160504,000000,92.105,92.747,91.6315,92.6134,3312632.5391814,0
+MA.US,D,20160505,000000,92.7011,93.1727,92.3322,92.5566,2960480.2196215,0
+MA.US,D,20160506,000000,92.1808,93.1059,92.0352,93.0271,2123613.5007215,0
+MA.US,D,20160509,000000,93.1527,93.5753,92.8546,93.0659,2048501.7433803,0
+MA.US,D,20160510,000000,93.1258,94.008,93.0361,93.9522,1978234.1908069,0
+MA.US,D,20160511,000000,93.9522,94.1436,92.7201,92.7669,2640376.4927152,0
+MA.US,D,20160512,000000,93.0859,93.1627,91.6414,92.2276,4382359.1480309,0
+MA.US,D,20160513,000000,91.9784,92.6433,91.5448,91.7571,3504032.2959652,0
+MA.US,D,20160516,000000,91.9884,92.8726,91.8438,92.5177,2362860.4380426,0
+MA.US,D,20160517,000000,92.3522,92.6533,91.6614,91.9884,3599252.1677344,0
+MA.US,D,20160518,000000,91.7282,92.5376,91.2876,92.0162,2567217.8657701,0
+MA.US,D,20160519,000000,91.5448,91.8916,90.5249,91.1221,2358017.2364233,0
+MA.US,D,20160520,000000,91.5747,92.2674,91.4391,91.8638,2542051.8759146,0
+MA.US,D,20160523,000000,91.8966,92.115,91.4002,91.4869,2319458.2091157,0
+MA.US,D,20160524,000000,91.9216,93.0859,91.7282,92.8347,2543107.1882808,0
+MA.US,D,20160525,000000,93.1258,93.2385,92.5077,92.8058,2795110.1636694,0
+MA.US,D,20160526,000000,92.8915,93.0759,92.44,92.738,1806529.2512124,0
+MA.US,D,20160527,000000,92.8825,93.5075,92.738,93.5075,2831271.6657347,0
+MA.US,D,20160531,000000,93.5075,93.5275,91.9884,92.2764,4186728.1102963,0
+MA.US,D,20160601,000000,91.9784,92.8945,91.6514,92.7669,2782450.427871,0
+MA.US,D,20160602,000000,92.6333,93.2185,92.3772,93.2185,2766869.5232416,0
+MA.US,D,20160603,000000,92.5755,92.9593,91.7282,92.401,2925345.9417605,0
+MA.US,D,20160606,000000,92.7569,93.3102,92.3522,92.9882,2245680.6394616,0
+MA.US,D,20160607,000000,92.9394,93.4987,92.7968,93.0271,2488846.8785074,0
+MA.US,D,20160608,000000,92.9982,94.2881,92.9214,94.2881,4536089.6703482,0
+MA.US,D,20160609,000000,93.8266,93.9422,93.3151,93.3551,2125048.0032723,0
+MA.US,D,20160610,000000,92.3722,92.4589,91.3175,91.6116,4240051.4792427,0
+MA.US,D,20160613,000000,91.152,92.0162,90.6027,90.6327,3202744.6280425,0
+MA.US,D,20160614,000000,90.3236,90.7663,89.8222,90.5539,5547844.3194677,0
+MA.US,D,20160615,000000,90.7961,90.9297,89.8122,89.8122,4183637.4093458,0
+MA.US,D,20160616,000000,89.4224,90.5339,88.5731,90.524,5171680.6341334,0
+MA.US,D,20160617,000000,90.4303,90.6505,89.1862,89.7634,7214193.5801509,0
+MA.US,D,20160620,000000,90.9297,91.5816,90.6885,90.7861,5143882.3822545,0
+MA.US,D,20160621,000000,91.1021,91.6983,90.8997,91.5149,4368022.1477114,0
+MA.US,D,20160622,000000,91.6315,91.777,90.5051,90.5051,2989394.9759333,0
+MA.US,D,20160623,000000,91.5547,92.095,91.0343,92.095,3110412.8211992,0
+MA.US,D,20160624,000000,88.0259,89.6118,87.6949,88.0159,8684604.8396166,0
+MA.US,D,20160627,000000,86.8615,87.3689,85.4639,85.7041,7899602.911545,0
+MA.US,D,20160628,000000,86.8704,87.0798,86.3262,87.005,5009590.8742243,0
+MA.US,D,20160629,000000,87.6012,88.7267,87.4178,88.6509,4144439.3763565,0
+MA.US,D,20160630,000000,89.1114,89.235,84.2806,84.7302,13199558.168184,0
+MA.US,D,20160701,000000,85.7909,86.0999,84.9346,85.4928,8669665.950115,0
+MA.US,D,20160705,000000,84.788,85.9663,84.5966,84.9056,7354614.326353,0
+MA.US,D,20160706,000000,84.0444,84.455,83.5569,83.7323,9760677.3667437,0
+MA.US,D,20160707,000000,83.847,85.1668,83.847,84.6744,4881518.8877432,0
+MA.US,D,20160708,000000,85.2745,85.5237,84.796,85.3981,5829306.7608781,0
+MA.US,D,20160711,000000,85.8697,86.1209,85.4649,85.5785,5470093.2780626,0
+MA.US,D,20160712,000000,85.8995,86.8645,85.6961,86.7868,6348550.5394511,0
+MA.US,D,20160713,000000,87.2294,87.326,86.4398,87.1138,4145268.9802793,0
+MA.US,D,20160714,000000,88.0617,88.3777,87.2722,88.1823,4397132.5180075,0
+MA.US,D,20160715,000000,88.7446,88.7446,87.4826,87.6809,3383250.190629,0
+MA.US,D,20160718,000000,87.9261,88.3677,87.5972,88.3279,3532513.6920659,0
+MA.US,D,20160719,000000,87.9551,89.1104,87.9551,89.0805,3549023.512333,0
+MA.US,D,20160720,000000,89.255,90.1033,88.8592,89.9687,3727175.6882172,0
+MA.US,D,20160721,000000,89.6786,90.3246,88.7406,89.1573,4504338.0096911,0
+MA.US,D,20160722,000000,89.3526,90.3156,88.8203,90.3156,4509192.2459453,0
+MA.US,D,20160725,000000,90.2588,90.2588,89.235,89.6786,3913190.5431179,0
+MA.US,D,20160726,000000,89.4683,90.3246,89.4404,90.0943,4635065.3306141,0
+MA.US,D,20160727,000000,90.19,90.9327,89.4404,90.4033,5906038.603268,0
+MA.US,D,20160728,000000,91.6066,93.054,91.1859,92.5815,5401897.2274246,0
+MA.US,D,20160729,000000,92.6403,92.6702,91.7232,91.8398,4525482.3766609,0
+MA.US,D,20160801,000000,91.8298,92.0612,91.0763,91.6754,3642103.6680595,0
+MA.US,D,20160802,000000,91.6365,91.9794,91.1261,91.8498,4094601.9489235,0
+MA.US,D,20160803,000000,91.6754,92.0412,91.3952,91.6853,3117425.8333202,0
+MA.US,D,20160804,000000,91.6943,92.6204,91.4142,92.4848,2982059.9530998,0
+MA.US,D,20160805,000000,92.8526,93.4787,92.6602,93.4219,2729282.5469633,0
+MA.US,D,20160808,000000,93.5365,93.6322,93.1806,93.3241,2979397.5966173,0
+MA.US,D,20160809,000000,93.1806,93.6721,93.1039,93.2454,2008837.2462746,0
+MA.US,D,20160810,000000,93.2653,93.3641,92.7948,92.8526,2078921.2226475,0
+MA.US,D,20160811,000000,93.054,93.4607,92.736,93.0839,3081140.9439726,0
+MA.US,D,20160812,000000,92.5346,92.9623,92.101,92.6892,2062211.7758016,0
+MA.US,D,20160815,000000,92.8706,93.1138,92.6403,92.9962,2158353.5411681,0
+MA.US,D,20160816,000000,92.7649,92.8227,92.0512,92.2056,2972356.4963344,0
+MA.US,D,20160817,000000,92.3692,92.6393,91.6365,92.1778,4204792.8109508,0
+MA.US,D,20160818,000000,91.8976,92.4469,91.6754,91.8688,3250677.0762138,0
+MA.US,D,20160819,000000,91.782,91.8916,91.0383,91.8199,3205551.4379288,0
+MA.US,D,20160822,000000,91.792,92.5197,91.5597,92.3692,2479833.5880042,0
+MA.US,D,20160823,000000,92.5725,93.3043,92.5636,92.8526,3214653.0055119,0
+MA.US,D,20160824,000000,92.8526,93.0241,91.9844,92.121,2082408.1673096,0
+MA.US,D,20160825,000000,92.0612,92.3891,91.9276,92.1778,2056268.1201276,0
+MA.US,D,20160826,000000,92.418,93.5365,92.3492,93.0251,3238687.4437049,0
+MA.US,D,20160829,000000,93.0061,93.3919,92.7948,93.3241,2686122.076858,0
+MA.US,D,20160830,000000,93.3341,93.7199,92.8995,93.6233,2732415.3801566,0
+MA.US,D,20160831,000000,93.3541,93.6233,92.6981,93.1806,3628920.2886726,0
+MA.US,D,20160901,000000,93.2175,94.2124,93.064,94.1356,4353055.170048,0
+MA.US,D,20160902,000000,93.9223,94.5962,93.8924,94.3958,2667210.718754,0
+MA.US,D,20160906,000000,94.318,95.3787,94.2024,95.2601,4022892.8717588,0
+MA.US,D,20160907,000000,94.974,96.0426,94.7536,96.0127,4353559.7538123,0
+MA.US,D,20160908,000000,95.9001,97.0744,95.8413,96.4055,4775163.0629551,0
+MA.US,D,20160909,000000,95.5461,96.1233,94.645,94.645,5659689.3735972,0
+MA.US,D,20160912,000000,94.0569,96.7294,94.008,96.5261,4422208.2244857,0
+MA.US,D,20160913,000000,95.8033,96.4832,95.4465,95.8413,4907470.3429814,0
+MA.US,D,20160914,000000,95.7933,96.0705,94.8683,95.1833,4511090.2031665,0
+MA.US,D,20160915,000000,95.0517,96.2549,94.937,95.9189,3619320.1562169,0
+MA.US,D,20160916,000000,95.5163,96.1253,95.0706,95.8123,4665406.5642878,0
+MA.US,D,20160919,000000,96.3775,96.7972,95.8711,96.1193,3170070.0706393,0
+MA.US,D,20160920,000000,96.6616,97.3046,96.4334,96.8989,3991193.3748308,0
+MA.US,D,20160921,000000,97.214,97.6824,96.3955,97.6336,3372363.018472,0
+MA.US,D,20160922,000000,97.9416,98.5826,97.8808,98.4869,3515833.3365305,0
+MA.US,D,20160923,000000,98.2885,98.4669,97.6236,98.0293,2859118.0687481,0
+MA.US,D,20160926,000000,97.2238,98.1998,97.1551,97.5329,3597380.2923779,0
+MA.US,D,20160927,000000,97.3744,98.0194,96.9687,97.822,3678943.2986034,0
+MA.US,D,20160928,000000,97.802,97.9516,97.2338,97.8808,3763912.9976001,0
+MA.US,D,20160929,000000,97.9516,98.6623,96.9956,97.0146,3120479.4177711,0
+MA.US,D,20160930,000000,97.184,98.5826,97.0844,98.138,4335291.4139846,0
+MA.US,D,20161003,000000,97.7612,98.7301,97.6136,98.2487,3833542.5476403,0
+MA.US,D,20161004,000000,98.4011,98.5627,97.4142,97.5937,2988619.5420369,0
+MA.US,D,20161005,000000,97.8808,99.1877,97.8808,98.9205,3900527.7978735,0
+MA.US,D,20161006,000000,98.9205,99.6662,98.5567,99.4369,4011477.0402703,0
+MA.US,D,20161007,000000,99.5466,99.9657,98.5267,98.7879,4373808.3090494,0
+MA.US,D,20161010,000000,99.2176,99.8559,99.0701,99.1697,2459915.0686688,0
+MA.US,D,20161011,000000,99.0601,99.1498,97.3844,97.9107,3532570.8715382,0
+MA.US,D,20161012,000000,98.1191,98.4669,97.6136,97.9217,3589464.4464836,0
+MA.US,D,20161013,000000,97.3246,98.0503,96.3955,97.2438,3785560.9451857,0
+MA.US,D,20161014,000000,97.6635,98.7401,97.3744,97.4442,3395522.7110536,0
+MA.US,D,20161017,000000,97.523,97.822,97.214,97.4142,2044806.1438016,0
+MA.US,D,20161018,000000,98.3413,98.6623,97.6236,98.2885,2716546.5718685,0
+MA.US,D,20161019,000000,98.3613,99.3572,98.1869,99.2375,3421202.3130112,0
+MA.US,D,20161020,000000,99.2974,99.8559,98.8847,99.0701,3048660.997405,0
+MA.US,D,20161021,000000,98.6723,99.4967,98.5169,99.3572,3124735.7774377,0
+MA.US,D,20161024,000000,99.6462,100.394,99.4568,99.6862,2655646.4212671,0
+MA.US,D,20161025,000000,99.5864,99.726,98.8249,99.3871,5040163.835233,0
+MA.US,D,20161026,000000,99.08,99.9358,99.0491,99.706,3473661.9709812,0
+MA.US,D,20161027,000000,99.6862,100.762,99.6862,100.075,5268057.1362809,0
+MA.US,D,20161028,000000,101.48,104.192,101.072,103.294,9414509.8319518,0
+MA.US,D,20161031,000000,103.784,105.248,102.866,103.414,6024132.2702572,0
+MA.US,D,20161101,000000,103.394,103.514,101.232,101.39,7324621.1852564,0
+MA.US,D,20161102,000000,100.742,101.43,100.464,100.464,3651069.8105767,0
+MA.US,D,20161103,000000,99.9947,100.922,99.9847,100.254,3236994.1288058,0
+MA.US,D,20161104,000000,100.374,100.892,99.5266,99.5266,3174551.1356007,0
+MA.US,D,20161107,000000,101.042,102.428,101.012,102.368,3174924.3068936,0
+MA.US,D,20161108,000000,102.158,102.866,101.949,102.118,2964602.1573707,0
+MA.US,D,20161109,000000,101.34,102.846,100.334,102.587,4942197.3424958,0
+MA.US,D,20161110,000000,103.056,103.514,98.9704,100.962,6815141.0523671,0
+MA.US,D,20161111,000000,100.334,101.49,100.134,101.082,3416114.3431246,0
+MA.US,D,20161114,000000,101.45,101.53,96.9587,97.7014,7356039.8005661,0
+MA.US,D,20161115,000000,97.9416,99.4868,97.9416,98.9993,4795624.2857033,0
+MA.US,D,20161116,000000,98.9505,100.464,98.9505,100.464,4728145.4863407,0
+MA.US,D,20161117,000000,100.862,101.68,100.214,100.912,3205464.1639974,0
+MA.US,D,20161118,000000,101.112,101.53,100.772,101.222,3270626.6931572,0
+MA.US,D,20161121,000000,101.222,102.408,101.142,102.348,2743669.7047146,0
+MA.US,D,20161122,000000,102.408,102.528,101.192,102.338,4730472.7911785,0
+MA.US,D,20161123,000000,102.018,102.318,100.752,101.022,5128818.0991732,0
+MA.US,D,20161125,000000,101.082,102.148,100.992,102.148,1621860.6217826,0
+MA.US,D,20161128,000000,101.85,101.85,99.5466,99.8459,5536200.7732384,0
+MA.US,D,20161129,000000,100.154,100.832,99.8158,100.294,3474368.1876216,0
+MA.US,D,20161130,000000,100.015,100.742,97.9416,98.7401,7130359.4454113,0
+MA.US,D,20161201,000000,98.8647,99.1,96.1353,96.7773,5642927.7630222,0
+MA.US,D,20161202,000000,96.851,97.7014,96.4334,97.6635,4119947.502385,0
+MA.US,D,20161205,000000,98.4311,100.134,98.3613,100.025,5618522.1598335,0
+MA.US,D,20161206,000000,100.294,100.444,98.3613,98.5467,5149721.7104703,0
+MA.US,D,20161207,000000,99.5166,101.988,99.1398,101.68,5613148.2925853,0
+MA.US,D,20161208,000000,101.61,101.92,100.334,101.262,3130818.8707722,0
+MA.US,D,20161209,000000,101.252,101.53,100.464,100.872,2629634.7771105,0
+MA.US,D,20161212,000000,100.802,100.862,99.6562,99.7658,3960872.20413,0
+MA.US,D,20161213,000000,100.045,101.062,99.4369,99.8058,4377660.3998154,0
+MA.US,D,20161214,000000,99.407,101.282,99.407,99.7658,3639044.0647168,0
+MA.US,D,20161215,000000,100.892,102.128,100.464,100.812,3906921.8672855,0
+MA.US,D,20161216,000000,101.262,101.262,99.5466,99.9058,4822991.1836682,0
+MA.US,D,20161219,000000,100.174,100.663,99.9258,100.015,3085508.6531379,0
+MA.US,D,20161220,000000,100.514,101.022,99.6362,101.002,2436978.0750845,0
+MA.US,D,20161221,000000,100.942,101.4,100.374,100.634,2021194.0311848,0
+MA.US,D,20161222,000000,100.892,101.202,99.6562,100.772,2551014.0058373,0
+MA.US,D,20161223,000000,100.762,101.59,100.474,101.162,1667166.8268224,0
+MA.US,D,20161227,000000,101.331,102.058,101.152,101.242,2244087.6394261,0
+MA.US,D,20161228,000000,101.152,101.222,100.015,100.154,2603267.015188,0
+MA.US,D,20161229,000000,100.284,100.832,99.9158,100.244,2958874.1786536,0
+MA.US,D,20161230,000000,100.334,100.524,99.4768,99.736,3969249.4983973,0
+MA.US,D,20170103,000000,100.872,102.348,100.574,101.82,4876205.2094132,0
+MA.US,D,20170104,000000,101.77,103.146,101.301,102.786,3414565.4816291,0
+MA.US,D,20170105,000000,103.654,104.72,103.076,103.594,3369443.8559385,0
+MA.US,D,20170106,000000,103.912,104.68,103.484,104.342,3145050.5404849,0
+MA.US,D,20170109,000000,104.342,104.72,103.902,104.142,2582103.588394,0
+MA.US,D,20170110,000000,104.142,105.119,103.534,103.912,3266102.4928045,0
+MA.US,D,20170111,000000,103.644,104.432,103.444,104.392,2581548.8471977,0
+MA.US,D,20170112,000000,104.252,105.388,103.902,105.258,3397454.7753284,0
+MA.US,D,20170113,000000,105.179,105.906,105.079,105.248,4359638.8345524,0
+MA.US,D,20170117,000000,104.8,105.388,104.192,104.95,2993660.3639377,0
+MA.US,D,20170118,000000,105.258,105.727,104.481,105.208,2739939.9980824,0
+MA.US,D,20170119,000000,105.368,105.876,104.89,105.079,1948036.4073883,0
+MA.US,D,20170120,000000,105.747,106.465,105.438,106.425,4309764.2906198,0
+MA.US,D,20170123,000000,106.156,106.445,105.638,106.126,3796797.2130684,0
+MA.US,D,20170124,000000,106.276,106.594,105.687,106.385,2995145.0239203,0
+MA.US,D,20170125,000000,107.113,107.512,105.906,106.654,3974767.8190492,0
+MA.US,D,20170126,000000,106.435,106.784,105.518,105.886,2652257.7851714,0
+MA.US,D,20170127,000000,106.066,106.305,105.448,106.305,2676944.2699784,0
+MA.US,D,20170130,000000,105.876,106.056,104.67,105.807,4440294.99441,0
+MA.US,D,20170131,000000,102.587,103.704,102.138,102.946,6683052.4587436,0
+MA.US,D,20170201,000000,103.244,103.364,100.693,101.65,6351968.2668572,0
+MA.US,D,20170202,000000,101.57,102.128,101.272,101.79,4245710.2407038,0
+MA.US,D,20170203,000000,102.926,104.132,102.228,103.196,7367432.5596361,0
+MA.US,D,20170206,000000,103.196,103.235,102.318,103.205,3558343.7663191,0
+MA.US,D,20170207,000000,103.604,103.754,102.656,103.215,3310178.8376153,0
+MA.US,D,20170208,000000,103.166,103.514,102.418,103.334,3092250.8151269,0
+MA.US,D,20170209,000000,103.344,104.132,103.116,103.892,2767497.4942885,0
+MA.US,D,20170210,000000,104.142,104.222,103.804,103.863,2146895.5774367,0
+MA.US,D,20170213,000000,104.282,104.89,104.132,104.85,2414268.796241,0
+MA.US,D,20170214,000000,104.58,105.717,104.342,105.408,2413074.0462144,0
+MA.US,D,20170215,000000,105.518,106.524,105.318,106.156,3016425.8191048,0
+MA.US,D,20170216,000000,106.226,106.664,105.408,105.807,2217748.968814,0
+MA.US,D,20170217,000000,105.747,106.465,105.498,105.926,2945090.9163817,0
+MA.US,D,20170221,000000,105.956,106.704,105.846,106.624,3219928.5641937,0
+MA.US,D,20170222,000000,106.266,106.874,105.668,105.946,3149745.2761058,0
+MA.US,D,20170223,000000,106.296,107.202,106.096,107.192,4299364.6487004,0
+MA.US,D,20170224,000000,107.003,107.442,106.664,107.442,2552116.4661893,0
+MA.US,D,20170227,000000,106.864,107.432,106.226,107.033,2439499.9907579,0
+MA.US,D,20170228,000000,106.963,107.312,106.455,106.923,3477798.95596,0
+MA.US,D,20170301,000000,107.86,109.316,107.232,108.738,3324597.0929744,0
+MA.US,D,20170302,000000,108.628,108.718,107.741,107.771,2779622.5518634,0
+MA.US,D,20170303,000000,107.731,108.279,107.402,108.179,3035095.4183874,0
+MA.US,D,20170306,000000,107.581,108.229,107.452,107.8,2247482.2944136,0
+MA.US,D,20170307,000000,107.81,108.14,107.192,107.402,2555750.873701,0
+MA.US,D,20170308,000000,107.731,107.89,107.242,107.422,2433021.6568604,0
+MA.US,D,20170309,000000,107.522,107.81,107.103,107.242,3299265.5835938,0
+MA.US,D,20170310,000000,107.89,107.99,107.073,107.651,2825476.4760589,0
+MA.US,D,20170313,000000,107.731,108.239,107.571,107.97,3225847.1411518,0
+MA.US,D,20170314,000000,107.771,107.91,106.594,106.953,2986665.4084921,0
+MA.US,D,20170315,000000,107.502,108.847,106.953,108.449,3414398.9589554,0
+MA.US,D,20170316,000000,108.538,109.366,108.02,109.087,2836915.3799662,0
+MA.US,D,20170317,000000,109.256,109.874,109.176,109.236,4254890.0538807,0
+MA.US,D,20170320,000000,109.226,109.386,108.289,108.837,2515637.9691547,0
+MA.US,D,20170321,000000,108.837,109.176,106.894,107.162,3856994.1564752,0
+MA.US,D,20170322,000000,107.432,108.349,107.242,107.89,2661099.5372576,0
+MA.US,D,20170323,000000,107.751,108.877,107.711,108.04,3209360.3933033,0
+MA.US,D,20170324,000000,108.399,108.897,108.11,108.409,3328029.8676101,0
+MA.US,D,20170327,000000,107.152,108.728,106.794,108.369,2813935.2509907,0
+MA.US,D,20170328,000000,108.249,109.166,107.91,108.897,3084396.1612995,0
+MA.US,D,20170329,000000,108.458,108.748,107.96,108.488,1842092.8766901,0
+MA.US,D,20170330,000000,108.429,109.116,108.01,109.087,2097039.0901796,0
+MA.US,D,20170331,000000,109.037,109.565,108.867,108.897,2590260.1899612,0
+MA.US,D,20170403,000000,109.116,109.366,107.8,108.668,3274540.9791386,0
+MA.US,D,20170404,000000,108.658,109.256,108.339,108.518,2241157.4422576,0
+MA.US,D,20170405,000000,108.897,109.784,108.548,108.718,2563399.8820578,0
+MA.US,D,20170406,000000,108.977,109.236,108.359,109.067,2307711.3385769,0
+MA.US,D,20170407,000000,108.827,109.366,108.488,108.887,2056767.6881488,0
+MA.US,D,20170410,000000,108.937,109.675,108.937,108.957,1920382.6089132,0
+MA.US,D,20170411,000000,108.548,109.196,108.13,108.758,2108995.6187836,0
+MA.US,D,20170412,000000,108.309,108.947,108.01,108.13,2733110.5621619,0
+MA.US,D,20170413,000000,107.89,108.837,107.671,107.88,2773497.3262861,0
+MA.US,D,20170417,000000,108.419,109.356,108.189,109.286,1785003.6877605,0
+MA.US,D,20170418,000000,109.126,109.774,108.748,109.156,2207140.6719781,0
+MA.US,D,20170419,000000,109.126,109.764,108.758,108.937,2311753.0244353,0
+MA.US,D,20170420,000000,109.505,111.459,109.286,111.16,3565612.5813425,0
+MA.US,D,20170421,000000,111.359,112.157,110.582,110.841,3494820.3820321,0
+MA.US,D,20170424,000000,112.347,112.535,111.559,112.247,3307135.2846508,0
+MA.US,D,20170425,000000,112.875,113.005,112.436,112.665,2962496.5483817,0
+MA.US,D,20170426,000000,112.595,113.084,112.496,112.705,2270804.4970744,0
+MA.US,D,20170427,000000,113.034,113.801,112.655,113.603,3454262.079491,0
+MA.US,D,20170428,000000,113.303,113.861,112.615,112.845,3645141.2021323,0
+MA.US,D,20170501,000000,113.064,113.781,112.755,112.895,3663205.9027867,0
+MA.US,D,20170502,000000,114.301,116.105,114.121,114.559,7006451.5289223,0
+MA.US,D,20170503,000000,114.609,114.949,113.074,113.821,3753322.7574397,0
+MA.US,D,20170504,000000,114.041,114.529,113.403,114.389,2639564.9454679,0
+MA.US,D,20170505,000000,114.689,114.799,113.702,113.991,2408019.1802328,0
+MA.US,D,20170508,000000,114.181,114.181,112.915,113.123,2641688.6111324,0
+MA.US,D,20170509,000000,113.143,113.413,112.585,112.935,2423272.0552577,0
+MA.US,D,20170510,000000,112.645,113.283,112.555,113.163,1868539.887355,0
+MA.US,D,20170511,000000,113.104,113.383,112.327,113.054,2308146.7050853,0
+MA.US,D,20170512,000000,112.855,113.722,112.685,113.633,3293765.3196174,0
+MA.US,D,20170515,000000,113.851,114.977,113.593,114.649,3089713.8522241,0
+MA.US,D,20170516,000000,114.679,114.987,114.171,114.909,2449077.050795,0
+MA.US,D,20170517,000000,113.781,114.379,113.163,113.313,4324644.9975005,0
+MA.US,D,20170518,000000,112.476,113.163,112.097,112.775,5245728.0507708,0
+MA.US,D,20170519,000000,113.423,114.359,113.034,114.071,4495348.7947552,0
+MA.US,D,20170522,000000,114.271,115.517,114.071,115.417,2657875.4175383,0
+MA.US,D,20170523,000000,115.457,116.313,115.397,116.005,2945473.1160125,0
+MA.US,D,20170524,000000,116.005,117.101,115.945,117.081,2586640.829679,0
+MA.US,D,20170525,000000,117.391,118.806,117.331,118.257,4834272.5932395,0
+MA.US,D,20170526,000000,118.247,118.417,117.669,117.979,2207798.7374841,0
+MA.US,D,20170530,000000,117.639,118.128,117.401,117.999,3510792.5146297,0
+MA.US,D,20170531,000000,118.237,119.305,117.52,119.205,4854045.6560227,0
+MA.US,D,20170601,000000,119.125,119.723,118.447,119.723,3381038.2478845,0
+MA.US,D,20170602,000000,119.713,121.557,119.673,121.458,3846607.5554881,0
+MA.US,D,20170605,000000,121.796,122.385,121.507,122.116,4760226.1797507,0
+MA.US,D,20170606,000000,121.796,122.155,121.238,121.497,2795863.5282958,0
+MA.US,D,20170607,000000,121.737,122.096,121.049,121.448,3319195.1375643,0
+MA.US,D,20170608,000000,121.258,121.657,120.361,121.039,3420054.7109705,0
+MA.US,D,20170609,000000,121.178,121.198,118.059,119.364,3667023.886499,0
+MA.US,D,20170612,000000,118.317,118.427,116.583,117.141,6776870.9318669,0
+MA.US,D,20170613,000000,117.589,119.035,117.46,118.647,4060027.428002,0
+MA.US,D,20170614,000000,119.175,119.484,118.098,118.826,3030418.7394418,0
+MA.US,D,20170615,000000,117.441,117.979,116.273,117.769,3121184.6312629,0
+MA.US,D,20170616,000000,117.839,118.527,117.101,118.297,3922487.7246853,0
+MA.US,D,20170619,000000,118.955,119.444,118.587,119.414,2625792.717831,0
+MA.US,D,20170620,000000,119.215,120.072,118.995,119.255,3108480.7569243,0
+MA.US,D,20170621,000000,119.853,119.853,118.766,119.424,2457819.4911661,0
+MA.US,D,20170622,000000,119.195,119.843,118.617,119.623,2227408.2870393,0
+MA.US,D,20170623,000000,119.982,121.258,119.444,120.311,3486082.9574041,0
+MA.US,D,20170626,000000,120.461,120.859,119.514,119.843,2450332.9928885,0
+MA.US,D,20170627,000000,119.813,119.833,119.065,119.065,2593980.8682557,0
+MA.US,D,20170628,000000,119.514,121.139,118.895,121.089,2654468.7247672,0
+MA.US,D,20170629,000000,120.889,120.959,117.56,117.859,4275042.3068486,0
+MA.US,D,20170630,000000,118.118,118.746,117.57,117.799,3684495.726309,0
+MA.US,D,20170703,000000,118.577,118.637,117.101,117.161,2385763.3245731,0
+MA.US,D,20170705,000000,117.709,118.706,117.699,118.527,3968467.0424604,0
+MA.US,D,20170706,000000,117.909,118.237,117.251,117.391,2769201.8438226,0
+MA.US,D,20170707,000000,117.959,119.265,117.639,118.746,2094685.7034774,0
+MA.US,D,20170710,000000,118.706,119.733,118.377,119.275,2919154.5083731,0
+MA.US,D,20170711,000000,119.354,121.198,119.045,120.75,3998237.4845596,0
+MA.US,D,20170712,000000,121.487,122.195,121.109,121.767,2850791.9350614,0
+MA.US,D,20170713,000000,122.076,122.813,121.856,121.936,3427663.5933819,0
+MA.US,D,20170714,000000,122.016,123.92,122.016,123.402,2768936.0094338,0
+MA.US,D,20170717,000000,123.651,123.97,122.953,123.82,2260195.1970899,0
+MA.US,D,20170718,000000,123.501,124.538,123.392,124.119,3841175.505619,0
+MA.US,D,20170719,000000,124.119,124.648,123.95,124.428,2624458.5301439,0
+MA.US,D,20170720,000000,124.777,125.206,124.328,124.847,2393680.173616,0
+MA.US,D,20170721,000000,124.906,126.532,124.698,125.624,4502021.7394883,0
+MA.US,D,20170724,000000,125.724,126.232,124.976,125.854,3154445.02747,0
+MA.US,D,20170725,000000,126.332,126.512,125.574,126.312,2547635.4012279,0
+MA.US,D,20170726,000000,126.252,127.488,126.093,127.3,3645704.9716663,0
+MA.US,D,20170727,000000,128.286,128.476,122.963,125.296,5057034.7890094,0
+MA.US,D,20170728,000000,125.326,126.322,123.7,124.298,5410591.5166611,0
+MA.US,D,20170731,000000,124.388,124.827,123.79,124.189,3444727.1516967,0
+MA.US,D,20170801,000000,125.036,126.312,124.877,125.824,4125997.4918146,0
+MA.US,D,20170802,000000,126.073,126.93,125.534,126.93,3682288.7993076,0
+MA.US,D,20170803,000000,126.731,126.89,125.594,126.222,2642581.4134193,0
+MA.US,D,20170804,000000,126.532,126.582,125.774,126.152,2093612.3344358,0
+MA.US,D,20170807,000000,126.322,126.82,125.884,126.711,1631795.8058831,0
+MA.US,D,20170808,000000,126.462,126.642,125.644,126.172,2117749.0937897,0
+MA.US,D,20170809,000000,125.455,126.362,125.146,126.053,1841854.1273144,0
+MA.US,D,20170810,000000,125.524,125.744,123.98,124.06,2665306.742641,0
+MA.US,D,20170811,000000,124.538,125.754,124.249,124.926,2556668.7547038,0
+MA.US,D,20170814,000000,125.584,127.588,125.524,127.398,2874439.1578804,0
+MA.US,D,20170815,000000,127.718,128.276,127.26,127.878,2218100.070837,0
+MA.US,D,20170816,000000,128.456,128.904,128.106,128.654,2058825.1460032,0
+MA.US,D,20170817,000000,128.446,128.774,127.13,127.19,2679565.4973667,0
+MA.US,D,20170818,000000,126.88,128.256,126.691,127.448,3259236.9435331,0
+MA.US,D,20170821,000000,127.648,128.376,127.438,128.226,1857234.4022164,0
+MA.US,D,20170822,000000,128.784,130.45,128.566,130.02,2242226.7987045,0
+MA.US,D,20170823,000000,129.432,129.712,128.944,129.322,2052801.2384382,0
+MA.US,D,20170824,000000,129.482,129.692,128.266,129.224,2105983.1634268,0
+MA.US,D,20170825,000000,129.532,129.832,128.834,129.014,2277447.3473484,0
+MA.US,D,20170828,000000,129.402,130.21,128.974,130.06,2213490.6028502,0
+MA.US,D,20170829,000000,129.352,130.42,129.014,130.05,2183959.9132752,0
+MA.US,D,20170830,000000,130.14,130.45,129.712,130.02,3318473.8736944,0
+MA.US,D,20170831,000000,130.41,130.698,129.512,129.532,4501528.1903589,0
+MA.US,D,20170901,000000,130.05,130.11,129.392,129.492,2518408.66569,0
+MA.US,D,20170905,000000,129.104,129.194,127.978,128.934,2843632.4632393,0
+MA.US,D,20170906,000000,129.253,129.881,128.864,129.154,3540973.2445214,0
+MA.US,D,20170907,000000,132.244,134.726,131.815,132.692,7480025.9626489,0
+MA.US,D,20170908,000000,132.383,133.829,132.224,133.34,4581383.8376043,0
+MA.US,D,20170911,000000,135.433,137.975,135.254,137.975,5615908.9576342,0
+MA.US,D,20170912,000000,138.643,139.461,137.806,138.405,3885894.8687061,0
+MA.US,D,20170913,000000,138.005,138.115,135.613,136.161,3718374.0620765,0
+MA.US,D,20170914,000000,135.573,137.796,135.443,137.477,4299347.5951736,0
+MA.US,D,20170915,000000,138.305,138.673,135.882,137.587,6329743.5088052,0
+MA.US,D,20170918,000000,137.667,137.697,136.57,137.407,2925818.4247685,0
+MA.US,D,20170919,000000,137.915,139.531,137.856,138.474,4300378.8319723,0
+MA.US,D,20170920,000000,138.235,139.043,137.427,138.225,2829481.0454177,0
+MA.US,D,20170921,000000,137.697,138.165,137.208,137.717,2916463.0605801,0
+MA.US,D,20170922,000000,137.507,138.385,137.507,137.876,1913541.1352091,0
+MA.US,D,20170925,000000,138.055,138.085,134.526,134.656,5701170.5728843,0
+MA.US,D,20170926,000000,135.095,135.453,133.839,134.457,3254467.9749129,0
+MA.US,D,20170927,000000,134.885,136.241,134.636,135.743,3824598.4743932,0
+MA.US,D,20170928,000000,135.513,136.271,134.925,136.261,2810835.5217025,0
+MA.US,D,20170929,000000,136.869,137.737,136.48,137.218,2678498.147217,0
+MA.US,D,20171002,000000,137.886,138.913,137.477,137.816,2367091.7189933,0
+MA.US,D,20171003,000000,137.975,139.142,137.707,138.993,2587351.0589139,0
+MA.US,D,20171004,000000,138.713,138.973,137.327,138.075,3329032.0130985,0
+MA.US,D,20171005,000000,138.763,139.939,138.633,139.909,2797557.8463436,0
+MA.US,D,20171006,000000,139.661,139.939,138.963,139.681,3151557.9656928,0
+MA.US,D,20171009,000000,140.169,141.295,140.169,140.667,2627836.1316045,0
+MA.US,D,20171010,000000,140.897,142.461,140.897,141.753,2664560.4000551,0
+MA.US,D,20171011,000000,141.703,143.209,141.703,142.94,3433169.8762502,0
+MA.US,D,20171012,000000,142.92,144.206,142.531,142.831,3307444.254431,0
+MA.US,D,20171013,000000,143.598,144.485,143.379,143.429,2400674.1259129,0
+MA.US,D,20171016,000000,144.097,144.097,141.275,142.312,2661014.2696234,0
+MA.US,D,20171017,000000,142.421,142.551,141.644,142.023,3084340.9881245,0
+MA.US,D,20171018,000000,141.923,142.861,141.703,142.282,2595672.1768576,0
+MA.US,D,20171019,000000,141.505,142.213,140.777,141.095,4284350.523051,0
+MA.US,D,20171020,000000,141.673,141.833,140.687,141.495,3644017.6756589,0
+MA.US,D,20171023,000000,142.093,142.591,141.415,141.664,2582641.2760634,0
+MA.US,D,20171024,000000,142.282,142.581,141.465,141.893,2979931.2716922,0
+MA.US,D,20171025,000000,142.591,143.069,141.325,142.331,3533991.3300081,0
+MA.US,D,20171026,000000,143.089,143.449,142.441,142.681,2645431.3586968,0
+MA.US,D,20171027,000000,142.92,144.555,142.153,144.555,3577816.8876598,0
+MA.US,D,20171030,000000,147.266,147.436,144.595,144.963,6728444.9345662,0
+MA.US,D,20171031,000000,146.608,147.924,142.243,144.784,7819536.6030857,0
+MA.US,D,20171101,000000,145.941,147.446,144.794,144.904,4654072.9909873,0
+MA.US,D,20171102,000000,144.365,145.223,143.558,144.295,3989726.7715236,0
+MA.US,D,20171103,000000,144.445,145.372,143.777,145.303,2402881.0529142,0
+MA.US,D,20171106,000000,145.223,146.439,144.973,146.08,3228629.8754707,0
+MA.US,D,20171107,000000,146.289,146.459,144.933,145.961,2756101.7257725,0
+MA.US,D,20171108,000000,145.482,146.22,144.246,145.961,3890305.7132629,0
+MA.US,D,20171109,000000,145.283,145.861,143.667,145.303,2791373.4349968,0
+MA.US,D,20171110,000000,145.013,145.751,144.725,145.542,1844997.9951427,0
+MA.US,D,20171113,000000,144.774,146.19,144.754,145.681,1798373.652794,0
+MA.US,D,20171114,000000,145.293,146.469,145.063,145.941,3146528.1784271,0
+MA.US,D,20171115,000000,145.382,145.512,144.146,144.365,3139704.7613985,0
+MA.US,D,20171116,000000,145.013,146.519,144.615,146.309,2724882.7370416,0
+MA.US,D,20171117,000000,145.343,145.522,144.315,145.033,3273536.827353,0
+MA.US,D,20171120,000000,145.372,146.269,145.233,145.562,2104894.7471557,0
+MA.US,D,20171121,000000,145.961,148.552,145.921,148.433,4033983.6830892,0
+MA.US,D,20171122,000000,148.333,148.472,146.927,147.226,2731513.5495319,0
+MA.US,D,20171124,000000,147.366,148.911,147.177,148.662,1620780.2307006,0
+MA.US,D,20171127,000000,148.981,149.838,148.642,148.881,3192867.6265629,0
+MA.US,D,20171128,000000,149.42,150.516,149.27,150.068,3980830.849411,0
+MA.US,D,20171129,000000,150.227,150.336,141.395,144.385,7414443.1142102,0
+MA.US,D,20171130,000000,145.333,147.147,144.256,146.449,7098954.8741825,0
+MA.US,D,20171201,000000,146.379,146.967,143.439,145.681,4039667.5232662,0
+MA.US,D,20171204,000000,145.911,146.569,139.541,139.591,7690687.1764111,0
+MA.US,D,20171205,000000,139.859,142.411,136.869,141.245,6993434.6722091,0
+MA.US,D,20171206,000000,141.185,144.116,140.737,143.508,3847051.9503343,0
+MA.US,D,20171207,000000,143.598,146.389,143.598,145.462,3511725.4428621,0
+MA.US,D,20171208,000000,146.399,146.419,145.183,145.881,2185848.8421586,0
+MA.US,D,20171211,000000,146.2,147.226,146.09,146.858,3296921.2252292,0
+MA.US,D,20171212,000000,146.808,149.639,146.588,148.423,3452244.7475821,0
+MA.US,D,20171213,000000,148.423,149.35,147.605,147.635,3717950.7333517,0
+MA.US,D,20171214,000000,147.864,149.46,147.725,147.874,3099391.2271249,0
+MA.US,D,20171215,000000,148.572,149.529,146.838,149.31,5204198.7003491,0
+MA.US,D,20171218,000000,150.018,150.516,148.971,149.031,3628404.6702732,0
+MA.US,D,20171219,000000,148.871,149.07,147.386,147.625,2763801.8947098,0
+MA.US,D,20171220,000000,148.433,148.652,147.017,147.406,2047151.5053148,0
+MA.US,D,20171221,000000,147.406,148.154,146.409,146.509,2864738.7105611,0
+MA.US,D,20171222,000000,146.917,147.476,146.289,146.828,1944187.3260683,0
+MA.US,D,20171226,000000,146.559,147.306,145.881,147.246,1234415.526877,0
+MA.US,D,20171227,000000,147.506,147.725,147.077,147.366,1777673.6806702,0
+MA.US,D,20171228,000000,147.805,148.542,147.177,147.715,1602639.2907497,0
+MA.US,D,20171229,000000,148.134,148.812,147.326,147.326,2260676.7084356,0
+MA.US,D,20180102,000000,147.934,149.32,147.097,147.854,3255569.4321164,0
+MA.US,D,20180103,000000,148.213,149.878,148.084,149.728,3834672.0930056,0
+MA.US,D,20180104,000000,150.406,153.198,150.197,151.642,3336325.9068378,0
+MA.US,D,20180105,000000,152.012,154.792,152.002,154.792,2822985.6579934,0
+MA.US,D,20180108,000000,154.584,156.428,154.114,155.271,3222578.8828925,0
+MA.US,D,20180109,000000,155.64,156.078,154.554,155.5,2486373.1139686,0
+MA.US,D,20180110,000000,155.232,155.939,153.606,155.85,2479261.7932812,0
+MA.US,D,20180111,000000,156.068,157.076,155.44,156.866,2876220.7498597,0
+MA.US,D,20180112,000000,157.434,158.421,156.218,158.232,3117397.7451584,0
+MA.US,D,20180116,000000,159.508,159.807,157.245,158.192,4793332.0910678,0
+MA.US,D,20180117,000000,159.009,160.355,158.78,160.186,3216872.9734456,0
+MA.US,D,20180118,000000,160.684,161.791,159.976,161.312,4256693.7151299,0
+MA.US,D,20180119,000000,162.109,162.747,161.013,162.638,3023718.7096956,0
+MA.US,D,20180122,000000,162.389,164.103,162.099,164.053,2334256.6578082,0
+MA.US,D,20180123,000000,164.273,164.711,162.459,162.977,3113044.0800739,0
+MA.US,D,20180124,000000,163.715,163.874,161.761,162.807,3255741.9736819,0
+MA.US,D,20180125,000000,163.785,164.691,162.917,164.353,2142106.5458438,0
+MA.US,D,20180126,000000,164.771,166.077,164.552,166.057,2246457.0765066,0
+MA.US,D,20180129,000000,165.847,166.495,164.063,164.323,3162313.7253783,0
+MA.US,D,20180130,000000,163.186,163.775,162.109,162.977,4334761.7515043,0
+MA.US,D,20180131,000000,163.286,165.409,162.817,164.761,5959626.8034546,0
+MA.US,D,20180201,000000,168.151,172.278,166.685,168.569,7016616.4340606,0
+MA.US,D,20180202,000000,167.563,172.676,166.137,166.247,6721142.0124891,0
+MA.US,D,20180205,000000,163.147,167.623,159.877,160.445,7332251.1337892,0
+MA.US,D,20180206,000000,156.448,165.111,152.848,165.031,7447400.5595289,0
+MA.US,D,20180207,000000,164.761,168.251,163.226,164.492,4453330.9109474,0
+MA.US,D,20180208,000000,164.532,164.991,156.408,156.567,6571204.3951681,0
+MA.US,D,20180209,000000,157.604,162.299,154.574,161.053,6447761.9396467,0
+MA.US,D,20180212,000000,162.608,164.581,161.412,163.963,5273418.9657455,0
+MA.US,D,20180213,000000,163.107,166.465,162.807,165.847,3557288.453953,0
+MA.US,D,20180214,000000,165.111,168.3,164.761,168.161,4312099.6206467,0
+MA.US,D,20180215,000000,169.556,170.304,167.035,170.294,4000023.0891334,0
+MA.US,D,20180216,000000,169.955,172.238,169.745,171.241,4319675.399153,0
+MA.US,D,20180220,000000,170.942,172.008,170.942,170.942,3846279.5258838,0
+MA.US,D,20180221,000000,170.942,171.929,167.941,167.971,6150796.8392007,0
+MA.US,D,20180222,000000,168.968,169.437,166.485,168.589,5737844.683903,0
+MA.US,D,20180223,000000,169.507,171.361,168.131,171.341,3173352.3729796,0
+MA.US,D,20180226,000000,172.078,173.663,171.639,173.404,4193027.8837364,0
+MA.US,D,20180227,000000,173.254,174.65,171.51,171.51,3914481.5954136,0
+MA.US,D,20180228,000000,171.869,174.451,171.331,171.341,4252746.3252435,0
+MA.US,D,20180301,000000,171.929,172.906,167.811,169.117,4778794.4610209,0
+MA.US,D,20180302,000000,167.233,170.922,165.021,170.623,4298315.3552261,0
+MA.US,D,20180305,000000,169.735,174.74,168.549,174.042,4951160.4755671,0
+MA.US,D,20180306,000000,174.66,175.538,172.517,173.075,3919583.6093813,0
+MA.US,D,20180307,000000,171.341,175.168,171.141,174.69,2837495.1998784,0
+MA.US,D,20180308,000000,174.81,175.348,173.105,174.72,2293045.3055045,0
+MA.US,D,20180309,000000,175.697,178.718,175.428,178.628,4276614.2407627,0
+MA.US,D,20180312,000000,178.238,178.906,177.112,177.95,3681685.9069769,0
+MA.US,D,20180313,000000,178.856,179.116,175.597,176.434,3371472.2224824,0
+MA.US,D,20180314,000000,177.402,177.412,175.079,175.567,2893551.1457119,0
+MA.US,D,20180315,000000,175.996,177.58,175.478,176.374,2316500.9269339,0
+MA.US,D,20180316,000000,176.434,178.568,176.434,177.96,4723903.170755,0
+MA.US,D,20180319,000000,177.202,177.71,174.59,176.006,3867407.8424756,0
+MA.US,D,20180320,000000,176.734,178.638,176.644,177.92,2933163.4790882,0
+MA.US,D,20180321,000000,178.358,178.886,176.166,176.176,3322057.1206257,0
+MA.US,D,20180322,000000,174.68,175.707,170.703,171.111,4500595.2621265,0
+MA.US,D,20180323,000000,171.759,173.324,167.323,167.493,4435738.693301,0
+MA.US,D,20180326,000000,170.922,173.015,168.699,172.736,5611428.8958216,0
+MA.US,D,20180327,000000,173.882,174.012,166.655,168.161,5200027.6083167,0
+MA.US,D,20180328,000000,167.911,168.569,164.323,166.067,5300044.5368678,0
+MA.US,D,20180329,000000,167.383,172.228,166.505,170.753,3815287.2487448,0
+MA.US,D,20180402,000000,170.244,171.351,164.801,167.263,4331414.2445027,0
+MA.US,D,20180403,000000,168.011,168.529,165.549,168.111,3705948.0599105,0
+MA.US,D,20180404,000000,164.931,169.616,163.715,169.297,4747866.3853947,0
+MA.US,D,20180405,000000,170.723,172.985,170.144,171.38,3522819.2636383,0
+MA.US,D,20180406,000000,169.227,170.991,164.951,165.669,5127462.8453647,0
+MA.US,D,20180409,000000,167.183,169.945,166.097,166.277,4002341.3656334,0
+MA.US,D,20180410,000000,169.018,171.281,167.921,170.573,3545842.5280052,0
+MA.US,D,20180411,000000,169.556,171.43,168.021,168.251,2850853.1271282,0
+MA.US,D,20180412,000000,169.187,172.297,169.037,170.653,3140326.7135534,0
+MA.US,D,20180413,000000,171.829,171.929,168.589,170.125,3134515.4734995,0
+MA.US,D,20180416,000000,171.45,171.929,168.849,169.725,4782316.5158853,0
+MA.US,D,20180417,000000,171.6,174.909,170.523,174.092,4312780.7585712,0
+MA.US,D,20180418,000000,174.241,175.508,172.876,175.178,3227351.8641072,0
+MA.US,D,20180419,000000,174.8,175.298,174.022,174.73,3647132.4521766,0
+MA.US,D,20180420,000000,174.271,175.208,172.317,172.886,4336151.1123665,0
+MA.US,D,20180423,000000,173.922,174.102,170.553,171.261,4461098.2908434,0
+MA.US,D,20180424,000000,172.497,173.334,167.103,169.117,5499871.7453508,0
+MA.US,D,20180425,000000,169.227,169.725,166.575,168.36,3478919.4729875,0
+MA.US,D,20180426,000000,170.373,175.348,170.075,173.922,4900958.9051789,0
+MA.US,D,20180427,000000,174.281,174.72,171.021,171.769,3873153.8778681,0
+MA.US,D,20180430,000000,173.274,175.707,172.906,174.032,4429273.4003357,0
+MA.US,D,20180501,000000,174.032,176.046,172.726,175.946,4945989.2443435,0
+MA.US,D,20180502,000000,181.778,183.752,178.768,181.408,10379978.199813,0
+MA.US,D,20180503,000000,180.222,183.402,179.574,182.047,5926655.3140549,0
+MA.US,D,20180504,000000,181.379,184.28,180.731,183.672,3681210.4145229,0
+MA.US,D,20180507,000000,183.801,184.998,183.154,184.589,4176659.5074271,0
+MA.US,D,20180508,000000,184.38,186.124,183.532,185.994,3479216.4049841,0
+MA.US,D,20180509,000000,185.974,187.131,184.489,186.094,3005347.0455583,0
+MA.US,D,20180510,000000,186.493,189.125,186.393,188.467,2889962.8830375,0
+MA.US,D,20180511,000000,188.417,189.493,187.49,188.755,3382193.8751143,0
+MA.US,D,20180514,000000,188.905,190.101,187.031,187.569,2947354.0197067,0
+MA.US,D,20180515,000000,186.463,187.639,185.626,187.45,2814449.8662414,0
+MA.US,D,20180516,000000,188.127,188.327,186.881,187.829,2160732.0065864,0
+MA.US,D,20180517,000000,187.499,187.889,186.054,186.652,2436217.6884178,0
+MA.US,D,20180518,000000,187.071,187.539,185.865,185.865,4311055.3429156,0
+MA.US,D,20180521,000000,186.951,188.267,185.486,186.652,2696751.4398153,0
+MA.US,D,20180522,000000,186.632,188.078,186.293,187.071,2684030.5119499,0
+MA.US,D,20180523,000000,186.204,188.417,185.775,188.407,2591594.3776483,0
+MA.US,D,20180524,000000,188.327,188.805,185.476,187.36,2983870.6363895,0
+MA.US,D,20180525,000000,187.201,187.34,185.197,186.622,2519516.1417852,0
+MA.US,D,20180529,000000,185.725,185.955,182.156,185.008,4655752.2618056,0
+MA.US,D,20180530,000000,185.895,187.38,185.376,187.211,2831583.6449608,0
+MA.US,D,20180531,000000,187.34,187.889,185.297,185.596,4754480.1443582,0
+MA.US,D,20180601,000000,187.48,190.699,187.35,190.699,4297109.5705645,0
+MA.US,D,20180604,000000,191.257,193.391,190.56,193.023,4012609.5950813,0
+MA.US,D,20180605,000000,193.391,194.966,193.122,194.627,2720162.9227047,0
+MA.US,D,20180606,000000,195.115,198.455,195.026,198.375,3311928.3288382,0
+MA.US,D,20180607,000000,198.545,199.143,193.571,194.797,4183644.4313863,0
+MA.US,D,20180608,000000,194.467,195.763,194.269,195.295,2352690.517161,0
+MA.US,D,20180611,000000,195.843,196.222,193.531,193.76,2680650.9041919,0
+MA.US,D,20180612,000000,194.388,195.405,193.461,195.385,2725329.1381851,0
+MA.US,D,20180613,000000,195.863,196.83,194.477,194.667,2751968.7533882,0
+MA.US,D,20180614,000000,195.903,196.601,194.318,194.577,2916264.43715,0
+MA.US,D,20180615,000000,193.819,194.927,192.863,194.787,4263483.0251049,0
+MA.US,D,20180618,000000,192.933,196.661,192.713,196.342,2131968.7257187,0
+MA.US,D,20180619,000000,193.73,195.185,192.573,194.946,2731183.5136304,0
+MA.US,D,20180620,000000,195.733,198.615,195.505,196.751,3993623.0008296,0
+MA.US,D,20180621,000000,197.608,198.824,195.235,196.013,2743443.9962713,0
+MA.US,D,20180622,000000,196.781,197.079,194.867,196.691,3202615.2218683,0
+MA.US,D,20180625,000000,195.644,195.684,189.115,190.331,4897090.7640348,0
+MA.US,D,20180626,000000,191.487,193.929,191.089,191.767,4375341.1201667,0
+MA.US,D,20180627,000000,192.763,193.471,188.576,188.596,3312108.8955928,0
+MA.US,D,20180628,000000,188.865,193.043,188.616,192.405,2685135.9817478,0
+MA.US,D,20180629,000000,193.471,193.581,191.487,191.826,3080397.6108327,0
+MA.US,D,20180702,000000,191.069,193.261,190.131,192.963,3091945.8579414,0
+MA.US,D,20180703,000000,193.601,193.849,191.457,191.597,1605570.491067,0
+MA.US,D,20180705,000000,193.291,194.229,192.454,194.139,3177483.3390665,0
+MA.US,D,20180706,000000,193.631,195.743,193.023,195.026,2097768.3792387,0
+MA.US,D,20180709,000000,196.272,197.049,194.757,196.391,2432161.9584785,0
+MA.US,D,20180710,000000,196.8,198.186,195.624,196.98,2317330.5308567,0
+MA.US,D,20180711,000000,195.953,199.542,195.733,199.243,2893193.0216485,0
+MA.US,D,20180712,000000,200.369,204.486,200.13,203.1,4062403.887123,0
+MA.US,D,20180713,000000,202.422,202.842,198.844,201.246,2650682.8418114,0
+MA.US,D,20180716,000000,200.977,201.326,199.163,199.472,3023204.0944448,0
+MA.US,D,20180717,000000,198.425,202.024,197.089,201.695,2986330.3568473,0
+MA.US,D,20180718,000000,201.974,203.678,200.738,203.658,3678389.5605558,0
+MA.US,D,20180719,000000,203.658,204.008,201.097,201.386,2316852.0289569,0
+MA.US,D,20180720,000000,201.516,202.672,201.506,202.034,2867177.3648975,0
+MA.US,D,20180723,000000,202.024,203.27,201.007,203.15,2780583.5682576,0
+MA.US,D,20180724,000000,204.038,205.672,203.609,204.854,3590112.4805031,0
+MA.US,D,20180725,000000,205.274,209.43,204.924,209.311,5113026.5333302,0
+MA.US,D,20180726,000000,205.424,207.028,199.94,202.692,7447904.1401446,0
+MA.US,D,20180727,000000,206.928,206.978,196.681,198.365,5027337.5767608,0
+MA.US,D,20180730,000000,198.375,198.734,191.757,193.401,6076351.1725543,0
+MA.US,D,20180731,000000,194.537,196.093,191.797,193.521,4518540.5880931,0
+MA.US,D,20180801,000000,194.777,196.82,193.869,196.661,4720690.0856708,0
+MA.US,D,20180802,000000,194.607,197.638,193.401,197.468,3698444.5081059,0
+MA.US,D,20180803,000000,197.468,197.877,193.799,196.661,2785611.3492261,0
+MA.US,D,20180806,000000,196.461,197.897,195.993,197,3132010.611353,0
+MA.US,D,20180807,000000,197.947,198.575,197.418,198.056,2478214.5061042,0
+MA.US,D,20180808,000000,197.867,198.984,197.528,198.296,2760192.565914,0
+MA.US,D,20180809,000000,198.605,200.04,198.086,199.003,2501649.0614123,0
+MA.US,D,20180810,000000,198.395,199.302,197.608,198.086,2626328.3992031,0
+MA.US,D,20180813,000000,198.086,199.721,197.349,197.757,2060530.498686,0
+MA.US,D,20180814,000000,198.246,199.442,196.85,199.272,2124497.2746706,0
+MA.US,D,20180815,000000,198.086,198.475,195.006,195.724,3023899.2764502,0
+MA.US,D,20180816,000000,197.399,199.622,196.292,199.003,2960806.2429285,0
+MA.US,D,20180817,000000,199.263,199.98,197.458,198.615,2362178.2969695,0
+MA.US,D,20180820,000000,198.874,200.349,197.807,200.13,2526301.4391657,0
+MA.US,D,20180821,000000,200.369,201.266,198.066,198.515,2025338.0382041,0
+MA.US,D,20180822,000000,197.947,200.588,197.697,199.691,1949278.3054009,0
+MA.US,D,20180823,000000,199.871,201.286,199.572,200.588,2299457.431592,0
+MA.US,D,20180824,000000,201.326,204.776,200.928,204.686,2785458.8706332,0
+MA.US,D,20180827,000000,205.454,206.978,205.454,206.769,2609042.141891,0
+MA.US,D,20180828,000000,206.938,208.204,206.21,207.816,2291922.7821798,0
+MA.US,D,20180829,000000,207.686,210.986,207.636,209.72,3245357.3789921,0
+MA.US,D,20180830,000000,209.401,210.428,208.015,208.952,3154172.1710408,0
+MA.US,D,20180831,000000,208.733,210.926,208.653,210.697,3089704.8238864,0
+MA.US,D,20180904,000000,210.816,212.461,209.829,211.933,3864102.4677167,0
+MA.US,D,20180905,000000,210.886,210.896,205.582,206.43,3958855.8753697,0
+MA.US,D,20180906,000000,206.69,208.444,205.742,207.955,3102912.2788406,0
+MA.US,D,20180907,000000,206.29,208.414,204.974,206.36,3374669.2571884,0
+MA.US,D,20180910,000000,207.846,208.633,206.63,206.908,3403072.4076954,0
+MA.US,D,20180911,000000,205.792,208.713,205.374,208.613,2791590.1151024,0
+MA.US,D,20180912,000000,208.224,209.61,207.078,209.182,2344395.481082,0
+MA.US,D,20180913,000000,209.919,213.777,209.52,212.331,3987923.1102743,0
+MA.US,D,20180914,000000,213.089,213.897,211.544,213.049,2698914.2282765,0
+MA.US,D,20180917,000000,214.993,215.003,211.235,211.594,2558654.989005,0
+MA.US,D,20180918,000000,212.571,215.97,212.411,215.073,2917169.2772206,0
+MA.US,D,20180919,000000,215.641,216.399,212.272,213.279,2949506.7766817,0
+MA.US,D,20180920,000000,215.003,216.897,213.976,216.389,3180314.22452,0
+MA.US,D,20180921,000000,217.117,218.313,215.901,216.877,7343482.3859287,0
+MA.US,D,20180924,000000,215.431,217.117,213.299,216.349,2578418.0203018,0
+MA.US,D,20180925,000000,216.897,218.003,216.219,217.097,2231673.6750437,0
+MA.US,D,20180926,000000,217.595,219.289,216.687,217.236,3032017.7583692,0
+MA.US,D,20180927,000000,217.665,218.561,217.037,217.285,2706240.2227723,0
+MA.US,D,20180928,000000,217.107,218.631,216.059,217.585,3023191.0535125,0
+MA.US,D,20181001,000000,219.768,220.267,218.053,218.711,3023782.9112084,0
+MA.US,D,20181002,000000,218.443,218.671,216.019,217.345,3131621.3896819,0
+MA.US,D,20181003,000000,218.721,219.259,217.525,218.093,2723866.5474723,0
+MA.US,D,20181004,000000,217.047,217.127,209.74,211.275,5795613.0044597,0
+MA.US,D,20181005,000000,211.823,212.551,207.318,208.663,4361721.3711227,0
+MA.US,D,20181008,000000,207.158,207.258,198.894,203.798,5733822.0578688,0
+MA.US,D,20181009,000000,203.599,206.49,202.253,205.274,5783295.3423465,0
+MA.US,D,20181010,000000,204.846,204.846,191.797,192.474,8640122.2196078,0
+MA.US,D,20181011,000000,190.471,195.455,188.775,190.341,9386286.2450509,0
+MA.US,D,20181012,000000,196.272,200.449,195.265,199.841,6295182.0288159,0
+MA.US,D,20181015,000000,199.352,199.432,195.265,196.033,4056136.2144392,0
+MA.US,D,20181016,000000,198.336,203.658,198.196,203.33,4797729.8946923,0
+MA.US,D,20181017,000000,203.18,203.54,200.309,202.941,4528186.8653862,0
+MA.US,D,20181018,000000,202.532,202.782,197.937,199.263,6401651.2094,0
+MA.US,D,20181019,000000,199.502,203,198.645,198.704,4938334.2170949,0
+MA.US,D,20181022,000000,199.352,201.824,197.558,200.12,4133658.537955,0
+MA.US,D,20181023,000000,195.225,199.362,192.385,198.096,5187930.6389036,0
+MA.US,D,20181024,000000,198.306,199.113,191.178,191.477,4512565.8348114,0
+MA.US,D,20181025,000000,192.783,200.698,191.497,199.821,5048874.1748477,0
+MA.US,D,20181026,000000,194.936,198.076,191.517,193.261,6666437.3078696,0
+MA.US,D,20181029,000000,196.063,198.017,183.602,186.951,6768852.7648117,0
+MA.US,D,20181030,000000,188.457,189.493,179.814,183.692,9441527.6341911,0
+MA.US,D,20181031,000000,189.115,195.684,189.115,193.431,7851709.5861705,0
+MA.US,D,20181101,000000,194.637,195.714,190.819,195.445,4536252.1804274,0
+MA.US,D,20181102,000000,194.657,196.681,191.059,193.471,4354895.9477968,0
+MA.US,D,20181105,000000,193.949,194.867,190.131,193.73,3178890.7566042,0
+MA.US,D,20181106,000000,194.249,196.362,193.301,194.887,2980083.7502849,0
+MA.US,D,20181107,000000,197.867,203.918,197.428,203.778,5030634.9263305,0
+MA.US,D,20181108,000000,202.921,204.396,201.566,204.396,4008052.2908237,0
+MA.US,D,20181109,000000,202.941,203.52,199.063,201.196,3300634.8814833,0
+MA.US,D,20181112,000000,200.24,200.848,194.467,194.877,3584151.7713022,0
+MA.US,D,20181113,000000,195.515,197.927,193.311,193.919,2914421.6531039,0
+MA.US,D,20181114,000000,196.262,197.907,191.407,193.341,3289280.2420615,0
+MA.US,D,20181115,000000,192.793,196.84,190.171,196.401,3499549.2247067,0
+MA.US,D,20181116,000000,194.737,196.601,193.221,194.777,3003945.6469124,0
+MA.US,D,20181119,000000,194.777,195.135,184.499,185.217,4586377.5115191,0
+MA.US,D,20181120,000000,178.09,184.748,173.603,183.044,8065775.4864065,0
+MA.US,D,20181121,000000,184.489,186.014,182.246,183.632,4036683.1560712,0
+MA.US,D,20181123,000000,180.94,182.236,178.358,178.688,2657957.6757266,0
+MA.US,D,20181126,000000,181.608,188.127,179.744,187.759,7068697.9049944,0
+MA.US,D,20181127,000000,186.662,188.905,185.386,188.845,4063595.6277036,0
+MA.US,D,20181128,000000,190.809,198.136,189.135,197.957,6338838.054348,0
+MA.US,D,20181129,000000,197.727,197.727,192.095,192.445,5566986.4017582,0
+MA.US,D,20181130,000000,192.375,197.359,191.587,196.761,8118619.3503044,0
+MA.US,D,20181203,000000,201.576,205.424,201.506,205.374,6742764.8813589,0
+MA.US,D,20181204,000000,202.951,205.034,195.355,196.192,6773718.0357009,0
+MA.US,D,20181206,000000,190.609,199.013,190.061,198.635,6702498.4950712,0
+MA.US,D,20181207,000000,199.412,202.084,190.709,192.285,5076859.0123731,0
+MA.US,D,20181210,000000,190.471,194.467,188.865,193.809,4190835.000816,0
+MA.US,D,20181211,000000,196.771,197.089,191.845,193.491,3660890.6357326,0
+MA.US,D,20181212,000000,196.163,201.526,195.973,196.003,5273061.8448308,0
+MA.US,D,20181213,000000,196.491,197.877,191.119,194.697,5361053.027522,0
+MA.US,D,20181214,000000,192.385,193.013,189.055,191.139,3884944.8869469,0
+MA.US,D,20181217,000000,189.363,189.403,184.718,186.363,5579857.8019191,0
+MA.US,D,20181218,000000,187.968,190.191,186.024,187.519,4440354.1801796,0
+MA.US,D,20181219,000000,186.842,190.191,180.82,183.104,6234235.7333773,0
+MA.US,D,20181220,000000,181.628,184.29,176.354,178.798,6706443.8786603,0
+MA.US,D,20181221,000000,177.312,181.299,171.251,171.44,8557668.4173927,0
+MA.US,D,20181224,000000,169.427,174.162,168.201,170.912,4447211.7042619,0
+MA.US,D,20181226,000000,172.238,182.496,172.238,182.426,5376578.7589762,0
+MA.US,D,20181227,000000,180.044,184.649,176.285,184.639,4798023.8172429,0
+MA.US,D,20181228,000000,185.645,186.024,180.242,182.166,4936202.5262413,0
+MA.US,D,20181231,000000,182.904,184.938,182.366,184.599,3738604.5606381,0
+MA.US,D,20190102,000000,181.858,186.732,181.339,185.675,4388068.0669238,0
+MA.US,D,20190103,000000,183.472,183.482,177.092,177.292,5182386.236387,0
+MA.US,D,20190104,000000,180.91,187.161,180.502,185.695,4550372.5006413,0
+MA.US,D,20190107,000000,186.543,188.885,185.645,187.131,4311745.5091779,0
+MA.US,D,20190108,000000,186.154,188.686,184.778,188.487,5171802.0151184,0
+MA.US,D,20190109,000000,190.461,192.673,189.473,191.895,5581713.6268975,0
+MA.US,D,20190110,000000,189.224,193.341,187.559,193.063,3768146.284848,0
+MA.US,D,20190111,000000,192.195,192.813,190.859,192.025,2550526.4755996,0
+MA.US,D,20190114,000000,190.53,193.112,190.181,191.557,3403843.8289972,0
+MA.US,D,20190115,000000,191.357,193.451,189.294,192.643,3859190.0488416,0
+MA.US,D,20190116,000000,193.601,194.497,192.623,193.859,3617797.3765859,0
+MA.US,D,20190117,000000,193.541,196.441,193.211,195.385,2820031.3852575,0
+MA.US,D,20190118,000000,197.219,198.535,196.083,198.027,4964859.4733535,0
+MA.US,D,20190122,000000,195.853,197.039,193.74,195.535,4547407.1932704,0
+MA.US,D,20190123,000000,197.089,197.099,192.723,194.437,3148513.4095796,0
+MA.US,D,20190124,000000,194.507,196.252,194.019,195.853,2848465.6333723,0
+MA.US,D,20190125,000000,198.206,199.861,197.03,198.934,4781684.532244,0
+MA.US,D,20190128,000000,196.781,197.02,194.149,196.212,3343215.5316765,0
+MA.US,D,20190129,000000,196.242,196.711,193.75,195.315,3735651.2910509,0
+MA.US,D,20190130,000000,196.461,200.778,195.963,199.99,4161676.4793854,0
+MA.US,D,20190131,000000,205.672,208.743,203.898,206.968,11544077.019834,0
+MA.US,D,20190201,000000,207.796,210.408,207.038,209.54,6600333.8252883,0
+MA.US,D,20190204,000000,210.118,210.707,208.972,210.667,4486059.638377,0
+MA.US,D,20190205,000000,210.756,212.431,210.707,211.604,3153718.7478569,0
+MA.US,D,20190206,000000,210.996,211.644,209.45,211.046,2752286.7515062,0
+MA.US,D,20190207,000000,209.231,210.218,207.417,209.74,2798110.5812426,0
+MA.US,D,20190208,000000,207.806,212.361,207.806,212.311,3313814.2482757,0
+MA.US,D,20190211,000000,212.72,214.355,212.072,212.83,3034259.7955727,0
+MA.US,D,20190212,000000,214.265,215.143,213.358,214.595,3480084.128555,0
+MA.US,D,20190213,000000,215.441,216.897,215.093,216.189,3057166.6946978,0
+MA.US,D,20190214,000000,215.163,216.608,214.325,215.461,2933528.6251922,0
+MA.US,D,20190215,000000,217.805,217.953,216.129,217.725,2814009.4839899,0
+MA.US,D,20190219,000000,217.047,217.575,216.009,216.229,2893977.4838826,0
+MA.US,D,20190220,000000,216.837,217.445,215.053,216.727,3166050.4540511,0
+MA.US,D,20190221,000000,215.861,216.647,214.325,214.963,3599885.1545243,0
+MA.US,D,20190222,000000,215.651,219.209,215.352,218.911,3361994.4741604,0
+MA.US,D,20190225,000000,220.565,220.965,218.591,218.911,3426788.8477704,0
+MA.US,D,20190226,000000,217.775,220.745,217.665,219.579,2909694.8167265,0
+MA.US,D,20190227,000000,218.631,220.177,217.355,220.147,2162619.9323211,0
+MA.US,D,20190228,000000,219.669,221.163,219.239,220.337,3305649.6215195,0
+MA.US,D,20190301,000000,222.42,223.646,220.925,222.769,3062168.3938017,0
+MA.US,D,20190304,000000,222.828,223.985,219.249,221.831,3037644.4190739,0
+MA.US,D,20190305,000000,221.772,222.459,220.855,221.762,2835039.4920151,0
+MA.US,D,20190306,000000,221.403,222.051,219.529,220.047,2906663.3015456,0
+MA.US,D,20190307,000000,219.199,220.017,216.379,218.013,3958041.3186765,0
+MA.US,D,20190308,000000,214.086,217.805,211.664,217.485,2746034.126052,0
+MA.US,D,20190311,000000,218.531,221.672,218.433,221.203,2723954.8245524,0
+MA.US,D,20190312,000000,222.131,223.696,221.762,222.479,2528807.3044608,0
+MA.US,D,20190313,000000,223.855,226.746,223.307,223.985,2744528.3999479,0
+MA.US,D,20190314,000000,224.184,225.66,222.928,224.982,2895884.4694414,0
+MA.US,D,20190315,000000,224.294,228.172,224.284,226.586,3972951.1168676,0
+MA.US,D,20190318,000000,227.703,227.912,224.583,225.829,2789382.1849524,0
+MA.US,D,20190319,000000,226.956,227.514,225.769,226.437,3276670.6636949,0
+MA.US,D,20190320,000000,225.191,227.354,223.347,225.34,3822853.9989135,0
+MA.US,D,20190321,000000,223.696,232.398,223.676,231.222,4530476.0505758,0
+MA.US,D,20190322,000000,230.226,231.352,226.118,226.198,3784065.250568,0
+MA.US,D,20190325,000000,225.829,227.354,224.035,225.859,3577065.5293307,0
+MA.US,D,20190326,000000,228.371,229.028,226.866,228.69,3108245.0169947,0
+MA.US,D,20190327,000000,229.318,229.598,225.121,227.932,2693870.3969299,0
+MA.US,D,20190328,000000,228.82,230.704,227.782,230.246,2766694.9753788,0
+MA.US,D,20190329,000000,231.82,231.97,229.368,230.814,3523398.0804019,0
+MA.US,D,20190401,000000,233.574,235.01,232.258,234.312,3545884.660248,0
+MA.US,D,20190402,000000,234.492,235.13,233.356,234.522,3454916.1324023,0
+MA.US,D,20190403,000000,235.528,236.176,233.106,234.192,2971090.5227545,0
+MA.US,D,20190404,000000,233.964,234.033,229.158,231.402,3158674.3021234,0
+MA.US,D,20190405,000000,232.528,233.246,231.452,231.96,2642192.191748,0
+MA.US,D,20190408,000000,231.392,231.94,228.85,231.93,2765337.715273,0
+MA.US,D,20190409,000000,230.982,232.886,230.704,231.58,2537971.0672594,0
+MA.US,D,20190410,000000,232.638,233.554,231.78,232.698,2021304.3775349,0
+MA.US,D,20190411,000000,233.604,233.604,230.734,231.71,1943938.5452064,0
+MA.US,D,20190412,000000,232.668,234.592,231.75,234.422,3516764.2584656,0
+MA.US,D,20190415,000000,235.11,235.449,232.827,234.741,3501857.4697203,0
+MA.US,D,20190416,000000,235.588,236.555,234.542,235.678,2612462.8787431,0
+MA.US,D,20190417,000000,236.256,236.824,234.542,236.585,2882174.4370201,0
+MA.US,D,20190418,000000,238.1,238.22,236.047,236.475,3073243.1547538,0
+MA.US,D,20190422,000000,235.389,238.699,234.661,238.609,2259251.2342224,0
+MA.US,D,20190423,000000,239.416,240.005,238.031,239.027,3166572.0913423,0
+MA.US,D,20190424,000000,239.157,241.539,238.369,240.752,3316144.5625593,0
+MA.US,D,20190425,000000,240.193,242.297,239.536,241.071,3211405.8133741,0
+MA.US,D,20190426,000000,241.509,242.597,238.778,242.127,3411980.3675916,0
+MA.US,D,20190429,000000,242.327,243.653,241.321,242.577,3336166.4062045,0
+MA.US,D,20190430,000000,246.494,252.714,245.935,249.554,7313980.7876642,0
+MA.US,D,20190501,000000,250.212,251.548,244.111,244.191,5242302.2981756,0
+MA.US,D,20190502,000000,243.005,243.713,239.795,242.636,4836163.5284202,0
+MA.US,D,20190503,000000,244.051,245.287,242.905,243.393,3253928.2809463,0
+MA.US,D,20190506,000000,237.074,244.52,235.638,244.081,3078561.8488269,0
+MA.US,D,20190507,000000,242.715,243.175,238.17,240.533,4337209.4341784,0
+MA.US,D,20190508,000000,240.034,242.995,239.277,240.792,3107811.6567835,0
+MA.US,D,20190509,000000,237.472,240.991,235.548,240.772,3964053.1884578,0
+MA.US,D,20190510,000000,239.386,244.161,236.914,242.875,2868924.8498231,0
+MA.US,D,20190513,000000,237.093,239.426,235.947,236.964,4214657.7746466,0
+MA.US,D,20190514,000000,237.701,242.885,237.482,241.4,3934326.8848987,0
+MA.US,D,20190515,000000,239.845,246.454,239.725,244.589,4265282.6737596,0
+MA.US,D,20190516,000000,245.866,250.461,245.747,248.737,5003843.8356831,0
+MA.US,D,20190517,000000,246.514,249.604,246.255,247.879,3188433.7095876,0
+MA.US,D,20190520,000000,245.915,249.704,244.769,248.807,3007118.6060511,0
+MA.US,D,20190521,000000,250.312,251.249,249.106,250.661,2935493.793372,0
+MA.US,D,20190522,000000,250.063,254.13,249.813,252.186,2991070.234157,0
+MA.US,D,20190523,000000,250.063,251,243.773,245.168,5167746.2851793,0
+MA.US,D,20190524,000000,248.468,248.687,245.757,246.873,2761707.3203558,0
+MA.US,D,20190528,000000,247.989,253.044,247.979,248.747,6369076.9668605,0
+MA.US,D,20190529,000000,247.611,249.564,246.663,248.876,4089859.062168,0
+MA.US,D,20190530,000000,249.584,251.358,248.119,249.504,2870148.6911602,0
+MA.US,D,20190531,000000,247.351,248.976,246.255,246.883,5136010.6749003,0
+MA.US,D,20190603,000000,247.182,248.308,235.838,237.841,5554133.0582728,0
+MA.US,D,20190604,000000,240.603,244.809,237.293,244.619,4953193.8578542,0
+MA.US,D,20190605,000000,246.863,252.256,245.587,251.558,4831090.6057631,0
+MA.US,D,20190606,000000,251.658,253.98,250.172,253.113,3507936.5504603,0
+MA.US,D,20190607,000000,255.216,261.985,254.858,260.938,3760956.7185669,0
+MA.US,D,20190610,000000,264.039,264.876,260.42,261.238,4552632.5945204,0
+MA.US,D,20190611,000000,262.563,262.972,254.438,258.815,3178198.5840447,0
+MA.US,D,20190612,000000,257.618,259.354,256.542,259.004,2338536.0898935,0
+MA.US,D,20190613,000000,260.141,260.37,255.446,256.382,4412069.4012118,0
+MA.US,D,20190614,000000,255.206,257.15,254.678,255.306,3217260.1888194,0
+MA.US,D,20190617,000000,256.184,256.892,253.332,254.458,3394552.6663217,0
+MA.US,D,20190618,000000,256.882,257.42,250.382,254.08,3994686.3383848,0
+MA.US,D,20190619,000000,254.1,255.804,253.582,255.086,4407405.7631986,0
+MA.US,D,20190620,000000,258.646,262.783,257.668,261.905,4754635.632397,0
+MA.US,D,20190621,000000,260.958,263.211,259.563,259.612,4366018.8598834,0
+MA.US,D,20190624,000000,260.988,262.194,260.27,260.44,2585727.9644194,0
+MA.US,D,20190625,000000,261.178,261.447,254.379,254.968,3196678.5882348,0
+MA.US,D,20190626,000000,256.064,257.818,255.216,256.482,3941764.2288932,0
+MA.US,D,20190627,000000,257.609,258.736,255.596,256.284,2227777.4457378,0
+MA.US,D,20190628,000000,258.257,259.982,256.512,259.672,4483327.0614899,0
+MA.US,D,20190701,000000,265.015,265.015,260.012,261.885,2698781.8126565,0
+MA.US,D,20190702,000000,261.995,265.613,261.566,265.584,2699226.2075026,0
+MA.US,D,20190703,000000,266.013,268.075,265.793,268.075,1932309.0430581,0
+MA.US,D,20190705,000000,266.511,267.767,264.128,267.149,2608922.7672032,0
+MA.US,D,20190708,000000,265.454,267.408,264.826,266.571,2331842.079039,0
+MA.US,D,20190709,000000,265.175,268.973,264.856,268.665,2520895.4711611,0
+MA.US,D,20190710,000000,269.471,272.323,269.451,270.647,2363565.6515344,0
+MA.US,D,20190711,000000,272.821,273.868,271.335,273.539,2629103.108333,0
+MA.US,D,20190712,000000,274.446,274.944,271.505,274.745,2340175.2347663,0
+MA.US,D,20190715,000000,275.662,275.792,273.778,274.575,3408056.0501238,0
+MA.US,D,20190716,000000,274.207,275.832,270.568,271.844,3028037.2645777,0
+MA.US,D,20190717,000000,272.611,273.688,270.539,270.549,2359797.8252539,0
+MA.US,D,20190718,000000,270.269,272.472,270.019,272.003,3298751.9714917,0
+MA.US,D,20190719,000000,274.635,274.685,270.687,270.867,3101494.8298166,0
+MA.US,D,20190722,000000,272.133,274.565,271.325,273.828,2129583.23826,0
+MA.US,D,20190723,000000,275.203,275.622,272.123,274.177,2315168.7455441,0
+MA.US,D,20190724,000000,273.389,275.503,271.605,275.453,2854234.7411835,0
+MA.US,D,20190725,000000,275.203,276.101,272.771,274.555,2352684.4982692,0
+MA.US,D,20190726,000000,275.802,277.436,275.283,277.227,2993812.8425304,0
+MA.US,D,20190729,000000,278.244,278.454,275.632,276.619,3741921.9731806,0
+MA.US,D,20190730,000000,274.546,277.506,270.717,273.379,4030236.9229301,0
+MA.US,D,20190731,000000,273.888,274.187,261.148,267.607,5609403.5387235,0
+MA.US,D,20190801,000000,269.253,274.516,266.979,269.461,5075286.0753104,0
+MA.US,D,20190802,000000,267.339,267.827,261.138,264.816,4515576.283871,0
+MA.US,D,20190805,000000,255.516,258.138,249.524,252.435,6981229.3627431,0
+MA.US,D,20190806,000000,257.29,260.61,255.694,260.141,5004455.7563516,0
+MA.US,D,20190807,000000,258.875,265.355,255.754,264.677,4554190.4843536,0
+MA.US,D,20190808,000000,267.339,273.299,266.939,273.259,4207747.0836866,0
+MA.US,D,20190809,000000,270.777,272.123,268.405,270.219,3470131.8909278,0
+MA.US,D,20190812,000000,268.175,270.249,264.258,265.355,2959208.2271498,0
+MA.US,D,20190813,000000,265.185,270.628,263.391,269.811,3995045.4655968,0
+MA.US,D,20190814,000000,265.175,267.797,261.307,262.563,3815885.1253325,0
+MA.US,D,20190815,000000,264.647,268.475,263.471,267.229,3423057.1348409,0
+MA.US,D,20190816,000000,270.249,271.226,269.113,269.641,2765649.6944991,0
+MA.US,D,20190819,000000,272.223,273.788,270.479,273.289,2546375.4465399,0
+MA.US,D,20190820,000000,273.619,274.765,271.117,272.263,2628850.3148765,0
+MA.US,D,20190821,000000,274.845,277.257,274.496,277.167,2536360.0105485,0
+MA.US,D,20190822,000000,277.267,278.014,271.983,275.971,3027982.0914027,0
+MA.US,D,20190823,000000,275.203,277.247,265.554,267.229,4495003.7116241,0
+MA.US,D,20190826,000000,270.149,271.655,268.305,271.655,2223203.0879532,0
+MA.US,D,20190827,000000,271.963,274.296,270.179,271.864,2208095.6694806,0
+MA.US,D,20190828,000000,270.499,273.868,268.693,273.459,2347298.5932374,0
+MA.US,D,20190829,000000,276.19,277.138,274.087,276.559,2338026.4903859,0
+MA.US,D,20190830,000000,277.716,278.084,273.947,276.549,2646772.5684245,0
+MA.US,D,20190903,000000,275.194,277.965,273.718,275.313,2392143.3499042,0
+MA.US,D,20190904,000000,277.895,281.294,277.297,281.184,2677549.1686065,0
+MA.US,D,20190905,000000,285.282,288.412,284.614,287.066,3875353.7828289,0
+MA.US,D,20190906,000000,286.926,288.033,285.052,286.368,2831992.9296047,0
+MA.US,D,20190909,000000,288.442,288.641,275.303,278.483,4879731.2768722,0
+MA.US,D,20190910,000000,276.529,276.679,265.683,267.657,8835518.5205614,0
+MA.US,D,20190911,000000,270.189,271.256,264.567,265.305,6453092.6715035,0
+MA.US,D,20190912,000000,268.713,273.987,268.515,271.625,5594024.2669703,0
+MA.US,D,20190913,000000,273.21,273.369,268.365,271.545,4712068.023136,0
+MA.US,D,20190916,000000,268.793,271.027,268.036,269.381,2803285.8250607,0
+MA.US,D,20190917,000000,269.831,273.848,269.273,271.495,3003354.7923652,0
+MA.US,D,20190918,000000,271.993,272.073,265.783,270.369,3035988.2206743,0
+MA.US,D,20190919,000000,271.226,273.369,270.119,271.176,2671704.8246475,0
+MA.US,D,20190920,000000,273.011,273.808,266.251,266.511,5676495.1227122,0
+MA.US,D,20190923,000000,265.643,269.063,265.355,268.475,3161690.7700748,0
+MA.US,D,20190924,000000,270.897,272.661,264.427,266.461,4196388.4316703,0
+MA.US,D,20190925,000000,265.593,268.315,262.045,268.075,4174420.4796694,0
+MA.US,D,20190926,000000,268.555,270.707,267.957,269.213,2986145.7774981,0
+MA.US,D,20190927,000000,270.657,270.897,263.092,264.497,3294667.150242,0
+MA.US,D,20190930,000000,266.331,267.408,264.687,266.909,3319071.7502821,0
+MA.US,D,20191001,000000,266.83,268.973,265.395,266.281,3124719.7270595,0
+MA.US,D,20191002,000000,263.54,264.308,258.008,259.942,4720166.4420823,0
+MA.US,D,20191003,000000,259.712,263.909,255.914,263.66,4045193.8691072,0
+MA.US,D,20191004,000000,264.866,269.761,264.527,269.361,2736623.5886886,0
+MA.US,D,20191007,000000,266.651,268.823,265.753,267.527,2924006.73833,0
+MA.US,D,20191008,000000,265.494,266.75,262.324,262.793,2874571.5735006,0
+MA.US,D,20191009,000000,265.633,268.793,265.185,267.897,2213751.4214958,0
+MA.US,D,20191010,000000,267.229,270.309,266.929,269.461,2264044.2784099,0
+MA.US,D,20191011,000000,271.765,275.542,270.717,271.485,3564532.1902605,0
+MA.US,D,20191014,000000,273.12,274.107,271.157,271.943,2079510.0708974,0
+MA.US,D,20191015,000000,272.771,275.503,271.525,274.107,3055974.9541171,0
+MA.US,D,20191016,000000,272.661,274.575,270.399,273.828,2774778.3470955,0
+MA.US,D,20191017,000000,274.894,275.981,271.505,272.073,2480665.1982243,0
+MA.US,D,20191018,000000,270.837,272.243,265.574,266.301,4119298.465217,0
+MA.US,D,20191021,000000,267.597,269.97,265.185,269.911,3151902.0456753,0
+MA.US,D,20191022,000000,270.499,270.947,256.832,257.07,5738235.9118714,0
+MA.US,D,20191023,000000,258.476,259.972,254.389,256.672,5476233.5508694,0
+MA.US,D,20191024,000000,259.344,265.015,259.344,264.447,3886187.7881081,0
+MA.US,D,20191025,000000,262.015,267.837,261.337,265.863,2805021.2722027,0
+MA.US,D,20191028,000000,268.903,271.505,267.039,271.505,3858247.0891227,0
+MA.US,D,20191029,000000,273.16,273.848,268.733,269.901,4783111.0096058,0
+MA.US,D,20191030,000000,270.239,273.03,268.655,272.711,3542090.752103,0
+MA.US,D,20191031,000000,271.943,274.635,270.657,272.373,5442949.079095,0
+MA.US,D,20191101,000000,274.546,275.931,271.685,274.595,2926794.4883922,0
+MA.US,D,20191104,000000,276.17,277.706,271.395,271.894,3787167.9893022,0
+MA.US,D,20191105,000000,272.063,272.512,264.119,264.697,4794111.5375587,0
+MA.US,D,20191106,000000,265.973,267.339,264.577,265.534,3803695.8662448,0
+MA.US,D,20191107,000000,265.693,270.677,265.534,268.445,4347684.3122456,0
+MA.US,D,20191108,000000,267.369,270.549,267.369,270.489,2278864.7963724,0
+MA.US,D,20191111,000000,268.733,272.691,268.713,272.562,2168475.3109151,0
+MA.US,D,20191112,000000,273.16,275.044,271.355,272.701,2253330.6509672,0
+MA.US,D,20191113,000000,272.073,276.001,270.598,273.629,3386313.8065663,0
+MA.US,D,20191114,000000,273.011,275.174,272.263,275.174,2406302.7929149,0
+MA.US,D,20191115,000000,276.17,276.43,273.688,276.31,2585962.7012004,0
+MA.US,D,20191118,000000,275.542,277.277,273.947,276.39,2760094.2573476,0
+MA.US,D,20191119,000000,277.018,282.012,276.47,280.746,3062931.7899144,0
+MA.US,D,20191120,000000,280.437,283.148,278.324,280.816,2951412.7590919,0
+MA.US,D,20191121,000000,280.038,281.952,279.052,279.888,2822281.4476502,0
+MA.US,D,20191122,000000,280.268,280.796,276.729,278.034,3016755.8550064,0
+MA.US,D,20191125,000000,279.45,284.374,279.161,283.028,3821656.2394409,0
+MA.US,D,20191126,000000,283.906,286,283.238,284.744,5805827.0638813,0
+MA.US,D,20191127,000000,284.414,287.325,284.305,287.036,2198297.9167434,0
+MA.US,D,20191129,000000,285.571,288.312,285.571,287.555,1782941.214163,0
+MA.US,D,20191202,000000,285.93,286.089,279.34,281.902,3117077.7407431,0
+MA.US,D,20191203,000000,277.666,283.009,276.998,282.51,3105516.4527022,0
+MA.US,D,20191204,000000,283.906,284.972,281.554,282.272,2788066.0539407,0
+MA.US,D,20191205,000000,283.368,286.288,281.832,285.202,2622333.8613307,0
+MA.US,D,20191206,000000,287.634,287.824,285.032,285.74,2465063.2274736,0
+MA.US,D,20191209,000000,284.564,286.298,283.676,284.444,1954786.5945665,0
+MA.US,D,20191210,000000,284.384,285.511,283.128,284.006,2556515.2729624,0
+MA.US,D,20191211,000000,285.112,285.66,283.528,285.392,2335484.5117399,0
+MA.US,D,20191212,000000,285.242,288.063,283.686,287.535,2792223.1018923,0
+MA.US,D,20191213,000000,286.129,291.791,285.152,291.363,3623466.1695334,0
+MA.US,D,20191216,000000,293.327,294.693,292.111,292.21,4279629.7055654,0
+MA.US,D,20191217,000000,293.545,293.715,289.08,291.273,3409215.6899481,0
+MA.US,D,20191218,000000,290.495,292.539,290.047,290.047,2950239.0751867,0
+MA.US,D,20191219,000000,289.797,293.397,289.419,292.769,2579344.9296423,0
+MA.US,D,20191220,000000,295.749,295.749,292.061,293.785,5182828.624936,0
+MA.US,D,20191223,000000,293.955,295.041,292.339,292.509,3648918.0567504,0
+MA.US,D,20191224,000000,293.177,293.525,291.861,292.719,651498.89487014,0
+MA.US,D,20191226,000000,293.327,294.583,293.037,294.413,1396055.8761968,0
+MA.US,D,20191227,000000,295.201,296.715,293.397,295.939,2075768.3264815,0
+MA.US,D,20191230,000000,296.028,296.247,290.575,292.957,2761855.7863541,0
+MA.US,D,20191231,000000,291.373,294.143,291.043,293.805,2518905.2242653,0
+MA.US,D,20200102,000000,295.659,298.689,294.723,298.55,3326776.9349625,0
+MA.US,D,20200103,000000,294.673,297.593,293.815,295.629,2542439.0912885,0
+MA.US,D,20200106,000000,292.599,296.527,291.293,296.427,3362505.0768166,0
+MA.US,D,20200107,000000,296.915,298.54,295.081,295.409,3247423.8651842,0
+MA.US,D,20200108,000000,296.377,302.448,296.097,300.623,3272485.5275814,0
+MA.US,D,20200109,000000,303.754,306.386,303.494,304.571,3342461.1639014,0
+MA.US,D,20200110,000000,307.024,307.372,304.212,306.614,2992412.4470333,0
+MA.US,D,20200113,000000,308.668,311.001,308.31,310.582,3285389.0284987,0
+MA.US,D,20200114,000000,311.539,311.778,305.308,306.086,5027465.9797863,0
+MA.US,D,20200115,000000,307.612,311.09,306.485,309.635,4733641.7377226,0
+MA.US,D,20200116,000000,312.845,315.636,310.363,315.606,3372754.2464404,0
+MA.US,D,20200117,000000,316.703,319.275,314.55,318.905,4892823.3697332,0
+MA.US,D,20200121,000000,317.679,320.889,316.763,317.201,6087950.5802435,0
+MA.US,D,20200122,000000,320.181,321.996,319.365,319.553,3570840.9920383,0
+MA.US,D,20200123,000000,320.231,320.481,317.59,320.211,4251111.1929652,0
+MA.US,D,20200124,000000,321.787,322.285,316.932,318.915,3688787.1961779,0
+MA.US,D,20200127,000000,310.472,314.679,307.91,311.13,4432476.4539336,0
+MA.US,D,20200128,000000,311.16,316.793,310.822,315.577,3538095.211082,0
+MA.US,D,20200129,000000,318.268,319.673,312.127,315.626,4456013.3304026,0
+MA.US,D,20200130,000000,314.33,319.933,313.343,319.693,3564359.6486949,0
+MA.US,D,20200131,000000,318.407,319.693,309.884,311.3,5669931.5211806,0
+MA.US,D,20200203,000000,314.131,320.711,313.762,319.753,4305336.3925362,0
+MA.US,D,20200204,000000,323.421,326.871,321.517,324.299,4220106.8780426,0
+MA.US,D,20200205,000000,330.07,330.07,319.415,323.501,3925549.3343253,0
+MA.US,D,20200206,000000,324.488,326.382,322.863,324.469,3473045.0345694,0
+MA.US,D,20200207,000000,323.183,325.007,321.089,322.205,2622670.9192727,0
+MA.US,D,20200210,000000,320.849,325.435,320.741,325.435,3905406.1096951,0
+MA.US,D,20200211,000000,330.07,330.589,324.817,326.073,3500855.324232,0
+MA.US,D,20200212,000000,325.974,329.542,324.389,329.263,2487517.7065634,0
+MA.US,D,20200213,000000,327.429,332.882,327.25,330.908,3046062.8424353,0
+MA.US,D,20200214,000000,332.552,336.032,332.094,335.942,2756730.6999679,0
+MA.US,D,20200218,000000,336.61,338.066,335.394,336.232,3653802.3874639,0
+MA.US,D,20200219,000000,338.943,342.143,337.607,339.511,3085962.0763219,0
+MA.US,D,20200220,000000,340.677,342.153,333.21,339.401,4380219.4319883,0
+MA.US,D,20200221,000000,337.527,338.843,330.678,334.716,5072548.4826801,0
+MA.US,D,20200224,000000,312.855,324.498,309.236,319.903,7932401.8593791,0
+MA.US,D,20200225,000000,316.613,318.497,296.357,298.45,12904974.542602,0
+MA.US,D,20200226,000000,297.573,303.365,293.505,293.655,9549109.3066136,0
+MA.US,D,20200227,000000,280.846,293.077,276.818,281.634,14020294.257001,0
+MA.US,D,20200228,000000,270.857,286.119,269.541,285.98,13046919.071584,0
+MA.US,D,20200302,000000,294.503,302.458,285.182,302.238,9832329.2644361,0
+MA.US,D,20200303,000000,309.974,309.974,286.558,287.714,8170947.595803,0
+MA.US,D,20200304,000000,294.723,298.361,288.452,297.932,6560017.2815688,0
+MA.US,D,20200305,000000,291.373,294.323,284.016,286.458,6719917.1680033,0
+MA.US,D,20200306,000000,278.533,284.604,274.536,282.81,7166680.4481098,0
+MA.US,D,20200309,000000,261.128,275.154,257.34,258.167,8624806.1462187,0
+MA.US,D,20200310,000000,272.353,276.758,259.004,276.47,8252455.4288535,0
+MA.US,D,20200311,000000,268.963,270.019,259.443,265.793,8496269.7019187,0
+MA.US,D,20200312,000000,240.921,258.636,237.413,237.981,15255332.739182,0
+MA.US,D,20200313,000000,254.988,266.063,241.889,266.043,10082786.387776,0
+MA.US,D,20200316,000000,231.062,253.97,225.879,232.189,12291848.089393,0
+MA.US,D,20200317,000000,236.964,246.823,228.56,234.372,12853771.829875,0
+MA.US,D,20200318,000000,219.071,225.729,210.088,224.583,11521837.214552,0
+MA.US,D,20200319,000000,220.725,234.99,208.444,223.815,9262306.10186,0
+MA.US,D,20200320,000000,232.558,232.558,206.928,208.314,10675201.834226,0
+MA.US,D,20200323,000000,200.299,212.521,197.059,200.319,11761278.762709,0
+MA.US,D,20200324,000000,212.76,234.94,211.853,233.574,11828330.220752,0
+MA.US,D,20200325,000000,244.271,262.394,236.844,252.724,12830953.207829,0
+MA.US,D,20200326,000000,254.13,261.915,248.896,259.314,10109627.635854,0
+MA.US,D,20200327,000000,246.563,252.316,241.091,244.021,7935694.1932056,0
+MA.US,D,20200330,000000,242.227,250.521,241.041,249.524,5851615.7834155,0
+MA.US,D,20200331,000000,248.737,249.694,237.562,238.041,10534030.732843,0
+MA.US,D,20200401,000000,227.544,233.604,223.775,225.251,6745153.3782634,0
+MA.US,D,20200402,000000,225.042,235.857,224.015,235.369,6542618.6716093,0
+MA.US,D,20200403,000000,233.485,236.366,226.916,233.534,4224931.0198378,0
+MA.US,D,20200406,000000,248.288,263.181,246.355,262.045,8765304.1348658,0
+MA.US,D,20200407,000000,277.466,278.712,254.698,255.266,8755772.2165174,0
+MA.US,D,20200408,000000,259.064,268.315,255.496,267.398,5765880.6820088,0
+MA.US,D,20200409,000000,271.505,272.363,264.188,265.853,6751692.9042278,0
+MA.US,D,20200413,000000,264.667,265.165,252.396,259.882,7209221.9755062,0
+MA.US,D,20200414,000000,266.331,272.003,265.653,267.169,6439062.6346669,0
+MA.US,D,20200415,000000,257.07,259.493,252.266,253.781,10377120.229347,0
+MA.US,D,20200416,000000,254.988,254.988,241.479,243.513,11608049.81471,0
+MA.US,D,20200417,000000,254.858,257.26,248.189,256.542,10550757.233215,0
+MA.US,D,20200420,000000,251.159,253.272,246.404,248.408,6123239.3429947,0
+MA.US,D,20200421,000000,243.403,246.135,240.871,242.117,6044103.9564705,0
+MA.US,D,20200422,000000,248.139,255.196,247.71,253.552,5153038.119864,0
+MA.US,D,20200423,000000,255.964,258.974,251.917,252.505,4327446.7916435,0
+MA.US,D,20200424,000000,255.027,256.402,249.494,255.346,3875604.5699881,0
+MA.US,D,20200427,000000,256.792,262.214,256.084,261.656,4154472.8690234,0
+MA.US,D,20200428,000000,266.849,269.083,259.503,261.138,4401852.3323444,0
+MA.US,D,20200429,000000,274.795,281.254,272.621,279.948,8618335.8375103,0
+MA.US,D,20200430,000000,274.775,277.915,269.811,271.355,5977527.9908812,0
+MA.US,D,20200501,000000,265.165,270.379,263.69,265.205,5135291.4173275,0
+MA.US,D,20200504,000000,262.015,266.521,259.553,265.713,3797467.3163579,0
+MA.US,D,20200505,000000,273.2,274.197,269.701,270.369,3978522.6043974,0
+MA.US,D,20200506,000000,273.319,273.319,267.987,268.873,3305339.6485906,0
+MA.US,D,20200507,000000,274.157,278.732,273.599,274.815,4430383.8858769,0
+MA.US,D,20200508,000000,279.67,279.69,275.842,278.722,3260691.5090567,0
+MA.US,D,20200511,000000,275.842,279.092,273.977,277.516,4110959.2905978,0
+MA.US,D,20200512,000000,276.768,278.612,268.545,268.545,4085065.0148319,0
+MA.US,D,20200513,000000,268.733,272.432,260.729,265.613,4866028.2664912,0
+MA.US,D,20200514,000000,266.651,273.917,260.5,273.668,6378073.2038369,0
+MA.US,D,20200515,000000,272.403,275.483,269.691,275.283,3864150.6188513,0
+MA.US,D,20200518,000000,281.712,288.242,281.254,286.079,6122514.0665301,0
+MA.US,D,20200519,000000,285.352,293.895,283.716,286.907,5281273.6195729,0
+MA.US,D,20200520,000000,291.871,297.195,291.512,294.871,4653392.8562115,0
+MA.US,D,20200521,000000,295.429,295.988,288.9,290.405,3996604.3585787,0
+MA.US,D,20200522,000000,291.183,292.897,289.159,291.033,2935590.0956411,0
+MA.US,D,20200526,000000,300.613,300.982,297.982,299.347,5316774.0466864,0
+MA.US,D,20200527,000000,299.995,300.723,288.272,295.829,5216839.3763235,0
+MA.US,D,20200528,000000,297.025,305.926,294.911,298.331,4583762.3030225,0
+MA.US,D,20200529,000000,298.041,300.424,294.941,296.935,4998603.3872036,0
+MA.US,D,20200601,000000,296.845,299.088,293.975,297.443,2883085.2959825,0
+MA.US,D,20200602,000000,300.972,302.079,297.733,299.607,4186384.0303138,0
+MA.US,D,20200603,000000,301.461,304.062,298.241,303.026,3475346.2575427,0
+MA.US,D,20200604,000000,301.421,302.587,295.399,297.413,4202962.0646883,0
+MA.US,D,20200605,000000,302.777,308.07,301.62,307.77,5125565.8912922,0
+MA.US,D,20200608,000000,306.984,309.456,303.006,306.336,3773913.3863619,0
+MA.US,D,20200609,000000,305.708,309.346,304.152,307.392,3358919.8235881,0
+MA.US,D,20200610,000000,308.28,311.908,306.216,309.027,4143442.2466114,0
+MA.US,D,20200611,000000,300.992,302.458,287.226,287.415,6591933.4586023,0
+MA.US,D,20200612,000000,294.861,296.047,287.066,293.865,4572330.4211558,0
+MA.US,D,20200615,000000,286.179,294.991,284.943,293.247,6014381.6655059,0
+MA.US,D,20200616,000000,301.88,305.03,296.167,300.474,4072070.2273887,0
+MA.US,D,20200617,000000,300.982,303.434,299.108,299.756,2600590.6146246,0
+MA.US,D,20200618,000000,297.872,301.082,296.557,300.843,2813567.0954409,0
+MA.US,D,20200619,000000,305.428,305.428,292.599,292.599,4593884.0727695,0
+MA.US,D,20200622,000000,295.659,300.932,293.805,300.434,3535692.6700965,0
+MA.US,D,20200623,000000,302.986,306.356,300.414,302.846,3852132.8981805,0
+MA.US,D,20200624,000000,300.982,301.501,289.209,290.157,5153801.5159768,0
+MA.US,D,20200625,000000,290.306,294.463,286.847,294.085,3338661.2368647,0
+MA.US,D,20200626,000000,292.977,294.183,285.352,285.521,4988066.3139209,0
+MA.US,D,20200629,000000,287.505,289.299,281.404,289.08,3690701.2037772,0
+MA.US,D,20200630,000000,289.239,292.699,287.186,291.821,4340543.9002478,0
+MA.US,D,20200701,000000,292.071,299.288,291.243,297.214,3851894.1488049,0
+MA.US,D,20200702,000000,300.324,302.856,297.353,298.45,3333968.5075409,0
+MA.US,D,20200706,000000,302.617,303.275,299.198,301.55,3053417.9282415,0
+MA.US,D,20200707,000000,299.208,303.744,295.459,295.968,3681862.4611369,0
+MA.US,D,20200708,000000,297.353,297.982,293.875,296.596,4164599.6545135,0
+MA.US,D,20200709,000000,296.077,297.165,287.126,291.103,5103541.7629677,0
+MA.US,D,20200710,000000,290.535,293.437,288.053,292.18,3067226.2692293,0
+MA.US,D,20200713,000000,294.333,295.081,286.598,286.747,4911792.9104581,0
+MA.US,D,20200714,000000,288.541,295.559,285.222,295.409,4853278.2473154,0
+MA.US,D,20200715,000000,299.417,303.146,297.832,302.099,5320266.0070917,0
+MA.US,D,20200716,000000,299.387,299.936,295.37,295.809,3351755.336023,0
+MA.US,D,20200717,000000,298.161,301.62,295.869,300.464,3208174.6716144,0
+MA.US,D,20200720,000000,298.351,311.26,298.351,308.27,5342614.152426,0
+MA.US,D,20200721,000000,309.296,310.333,302.677,303.963,3605898.0274543,0
+MA.US,D,20200722,000000,304.492,309.864,304.492,309.665,3342632.7023184,0
+MA.US,D,20200723,000000,309.844,313.483,305.07,306.236,3155867.4922373,0
+MA.US,D,20200724,000000,302.856,307.064,300.932,303.285,2530619.9940478,0
+MA.US,D,20200727,000000,303.424,306.336,302.408,305.209,2339246.3191285,0
+MA.US,D,20200728,000000,304.86,306.534,302.408,302.707,2141610.9904172,0
+MA.US,D,20200729,000000,300.893,307.97,300.524,305.638,3584808.8336594,0
+MA.US,D,20200730,000000,300.404,309.116,299.457,305.338,3988754.7204944,0
+MA.US,D,20200731,000000,306.336,306.426,301.989,304.89,4740628.667979,0
+MA.US,D,20200803,000000,307.322,309.794,305.638,308.888,3955284.6662221,0
+MA.US,D,20200804,000000,308.798,311.958,307.422,310.672,3450149.1700794,0
+MA.US,D,20200805,000000,312.626,325.784,312.137,324.129,5868516.831651,0
+MA.US,D,20200806,000000,323.531,327.29,322.046,326.243,4897745.8200947,0
+MA.US,D,20200807,000000,324.129,324.449,320.093,324.149,3706510.8262958,0
+MA.US,D,20200810,000000,323.322,325.844,318.049,319.055,3797298.7873869,0
+MA.US,D,20200811,000000,321.159,330.589,319.743,324.648,5336441.7788627,0
+MA.US,D,20200812,000000,324.767,327.469,322.345,323.761,3164109.3614385,0
+MA.US,D,20200813,000000,322.076,325.934,321.767,322.335,2557374.9713442,0
+MA.US,D,20200814,000000,321.817,323.771,320.969,322.933,1462199.4847236,0
+MA.US,D,20200817,000000,323.133,327.3,322.813,326.333,2938813.2122117,0
+MA.US,D,20200818,000000,326.303,327.469,322.485,327.08,3058314.2967385,0
+MA.US,D,20200819,000000,326.143,330.5,326.103,328.466,3461941.1823069,0
+MA.US,D,20200820,000000,326.293,333.998,326.293,333.33,3001914.2709225,0
+MA.US,D,20200821,000000,333.998,334.786,332.004,333.112,2713174.9892996,0
+MA.US,D,20200824,000000,335.344,339.77,334.736,339.581,2786870.3007654,0
+MA.US,D,20200825,000000,340.637,344.335,339.272,343.549,2897235.7106555,0
+MA.US,D,20200826,000000,343.887,348.124,341.405,346.867,3554009.1610587,0
+MA.US,D,20200827,000000,347.575,353.766,346.439,351.792,3857350.2742413,0
+MA.US,D,20200828,000000,353.248,362.907,351.952,361.791,3587151.1857268,0
+MA.US,D,20200831,000000,362.299,362.299,353.457,353.956,3995500.895078,0
+MA.US,D,20200901,000000,353.477,355.192,349.38,352.68,4465044.6775812,0
+MA.US,D,20200902,000000,353.158,357.324,352.071,356.428,4176624.3972248,0
+MA.US,D,20200903,000000,354.234,354.703,337.228,339.78,6372823.7270196,0
+MA.US,D,20200904,000000,338.943,342.881,322.684,331.048,6650084.9819385,0
+MA.US,D,20200908,000000,324.867,331.746,323.033,325.984,4478630.3195716,0
+MA.US,D,20200909,000000,333.4,338.704,328.436,335.614,3384967.5810955,0
+MA.US,D,20200910,000000,338.444,341.056,327.21,328.944,2879983.560397,0
+MA.US,D,20200911,000000,330.748,330.748,323.441,326.253,2955630.9991103,0
+MA.US,D,20200914,000000,331.008,335.972,330.06,334.586,3457336.7300633,0
+MA.US,D,20200915,000000,338.684,339.87,334.516,335.124,2425082.7385475,0
+MA.US,D,20200916,000000,337.248,341.943,335.763,337.806,3085581.8829885,0
+MA.US,D,20200917,000000,333.151,339.661,332.034,335.414,3757686.4540105,0
+MA.US,D,20200918,000000,334.208,337.108,329.432,331.296,4053976.4354238,0
+MA.US,D,20200921,000000,325.575,327.738,317.012,323.98,4519507.6233792,0
+MA.US,D,20200922,000000,325.615,332.064,321.269,331.346,3415684.9955079,0
+MA.US,D,20200923,000000,330.878,331.208,319.633,320.691,2928533.9481287,0
+MA.US,D,20200924,000000,319.375,326.861,317.381,324.329,3750693.5048622,0
+MA.US,D,20200925,000000,321.797,329.542,318.297,327.848,3114445.4787198,0
+MA.US,D,20200928,000000,332.632,336.54,331.846,334.388,3159880.0867851,0
+MA.US,D,20200929,000000,334.388,336.69,331.856,332.254,2736221.3260852,0
+MA.US,D,20200930,000000,332.722,339.591,332.444,334.168,3324736.5306349,0
+MA.US,D,20201001,000000,338.195,342.591,336.251,339.312,2533609.3769859,0
+MA.US,D,20201002,000000,334.268,338.554,332.044,334.816,2210992.7627441,0
+MA.US,D,20201005,000000,337.637,339.192,334.956,339.192,2106470.6936644,0
+MA.US,D,20201006,000000,338.016,342.263,332.244,333.44,2583974.4606019,0
+MA.US,D,20201007,000000,337.736,340.578,336.311,339.84,3104995.8185596,0
+MA.US,D,20201008,000000,341.325,343.977,340.568,341.455,2013347.4025465,0
+MA.US,D,20201009,000000,344.276,349.589,343.289,348.623,3150403.3416117,0
+MA.US,D,20201012,000000,351.204,351.204,347.077,348.283,2974957.66075,0
+MA.US,D,20201013,000000,347.685,347.745,341.335,342.143,2550989.93027,0
+MA.US,D,20201014,000000,342.063,343.479,337.557,339.042,2258778.7512144,0
+MA.US,D,20201015,000000,334.676,335.982,329.263,334.946,3768314.813819,0
+MA.US,D,20201016,000000,336.371,341.295,335.604,335.773,3362255.292806,0
+MA.US,D,20201019,000000,336.49,337.657,326.891,328.127,2969268.8048299,0
+MA.US,D,20201020,000000,329.492,333.2,328.137,328.177,2708611.66615,0
+MA.US,D,20201021,000000,328.944,332.732,327.758,329.872,2754667.2232216,0
+MA.US,D,20201022,000000,329.822,331.796,325.734,330.031,2280648.3946489,0
+MA.US,D,20201023,000000,332.114,332.114,324.797,326.093,2977249.8553855,0
+MA.US,D,20201026,000000,322.923,323.751,310.871,314.669,5229181.1140041,0
+MA.US,D,20201027,000000,315.497,316.135,309.017,313.722,4361489.6437875,0
+MA.US,D,20201028,000000,298.47,298.779,285.511,288.262,11642566.153011,0
+MA.US,D,20201029,000000,290.077,292.14,284.474,290.057,9685683.9809415,0
+MA.US,D,20201030,000000,286.757,288.731,278.194,285.551,6967976.7661002,0
+MA.US,D,20201102,000000,291.093,291.681,285.042,286.877,5150008.6109805,0
+MA.US,D,20201103,000000,291.303,297.135,288.661,292.23,4141941.5362504,0
+MA.US,D,20201104,000000,301.83,309.376,299.019,303.923,4841840.3465567,0
+MA.US,D,20201105,000000,311.778,315.945,310.233,313.154,3835360.2529705,0
+MA.US,D,20201106,000000,312.606,313.114,306.784,310.293,3010672.7616719,0
+MA.US,D,20201109,000000,343.209,353.188,337.268,340.887,11051701.574353,0
+MA.US,D,20201110,000000,336.361,342.163,329.892,331.208,5387896.2818985,0
+MA.US,D,20201111,000000,333.809,334.088,327.529,328.844,3001976.4661381,0
+MA.US,D,20201112,000000,325.545,329.542,322.803,324.777,3243215.6566522,0
+MA.US,D,20201113,000000,326.771,332.523,323.851,331.456,2419836.2711762,0
+MA.US,D,20201116,000000,338.155,338.993,329.622,331.875,3348876.2994348,0
+MA.US,D,20201117,000000,329.622,334.158,327.18,332.912,3449688.7248551,0
+MA.US,D,20201118,000000,332.932,337.318,331.277,332.354,3237999.2837399,0
+MA.US,D,20201119,000000,331.914,335.534,327.878,330.31,2748086.5681632,0
+MA.US,D,20201120,000000,331.208,331.576,319.553,319.553,4189600.124844,0
+MA.US,D,20201123,000000,322.724,329.652,320.909,328.496,3255579.4636027,0
+MA.US,D,20201124,000000,333.31,340.438,330.54,338.733,3568943.0348173,0
+MA.US,D,20201125,000000,340.039,340.039,335.713,337.677,2562560.2466487,0
+MA.US,D,20201127,000000,339.172,339.222,333.998,335.444,1417405.8886372,0
+MA.US,D,20201130,000000,334.048,334.427,326.652,332.912,4322360.8280541,0
+MA.US,D,20201201,000000,336.042,338.973,334.008,335.254,4256042.6716645,0
+MA.US,D,20201202,000000,333.18,336.61,330.43,336.59,3004502.3944059,0
+MA.US,D,20201203,000000,334.936,338.654,330.55,331.566,3113541.6417979,0
+MA.US,D,20201204,000000,333.32,340.687,332.214,340.677,4370301.3014147,0
+MA.US,D,20201207,000000,339.7,344.276,336.421,337.328,2415064.2931101,0
+MA.US,D,20201208,000000,334.656,339.172,333.102,337.158,2247637.7824524,0
+MA.US,D,20201209,000000,336.78,338.066,331.118,333.25,2993976.3557582,0
+MA.US,D,20201210,000000,331.078,331.954,327.648,327.977,3544674.8629918,0
+MA.US,D,20201211,000000,323.601,328.027,322.056,323.93,4223205.6041822,0
+MA.US,D,20201214,000000,325.485,335.124,324.099,327.608,3590959.1379527,0
+MA.US,D,20201215,000000,329.612,331.636,324.129,330.08,3140208.3420142,0
+MA.US,D,20201216,000000,330.39,330.43,325.734,328.556,3429907.6368828,0
+MA.US,D,20201217,000000,330.968,334.706,329.852,333.3,2754899.9537054,0
+MA.US,D,20201218,000000,332.912,337.956,330.778,336.7,8534863.8394286,0
+MA.US,D,20201221,000000,329.662,332.562,323.751,330.798,3681830.3603806,0
+MA.US,D,20201222,000000,330.589,331.646,328.057,328.695,2430384.3790938,0
+MA.US,D,20201223,000000,330.56,331.636,325.515,325.714,2790371.2895085,0
+MA.US,D,20201224,000000,327.11,332.782,326.811,332.414,1323065.7782227,0
+MA.US,D,20201228,000000,334.248,341.893,333.27,340.797,3486318.6973337,0
+MA.US,D,20201229,000000,344.067,345.033,341.086,342.95,2853473.3513679,0
+MA.US,D,20201230,000000,344.963,354.006,343.499,351.752,4245971.0593494,0
+MA.US,D,20201231,000000,351.234,355.56,349.479,353.128,2912864.7664194,0
+MA.US,D,20210104,000000,354.185,354.304,343.648,347.745,4688414.7814251,0
+MA.US,D,20210105,000000,345.083,349.231,341.744,343.707,3022939.2632046,0
+MA.US,D,20210106,000000,346.689,350.237,340.887,343.837,4009838.898546,0
+MA.US,D,20210107,000000,345.661,349.051,345.103,346.569,3129647.1931643,0
+MA.US,D,20210108,000000,348.054,351.633,346.199,350.506,3403573.9820139,0
+MA.US,D,20210111,000000,348.792,350.088,344.515,344.924,2426318.6176682,0
+MA.US,D,20210112,000000,343.807,344.725,332.872,339.69,4904318.4499641,0
+MA.US,D,20210113,000000,346.319,346.459,340.996,343.06,4165284.8050326,0
+MA.US,D,20210114,000000,345.403,346.289,323.611,323.851,8795037.4604654,0
+MA.US,D,20210115,000000,324.459,326.582,318.846,320.211,7986784.5532862,0
+MA.US,D,20210119,000000,323.91,326.033,321.607,322.863,4669194.4535409,0
+MA.US,D,20210120,000000,326.871,334.736,326.033,331.756,5129350.7710995,0
+MA.US,D,20210121,000000,331.257,333.69,328.625,331.287,3520442.8045173,0
+MA.US,D,20210122,000000,327.27,331.994,325.814,325.894,3883191.3831295,0
+MA.US,D,20210125,000000,324.429,326.831,314.241,326.093,6317236.2515996,0
+MA.US,D,20210126,000000,326.881,327.419,322.744,324.608,3536475.1260333,0
+MA.US,D,20210127,000000,317.341,319.953,310.174,312.516,7520250.2166938,0
+MA.US,D,20210128,000000,324.01,325.904,318.935,321.229,6972067.6062417,0
+MA.US,D,20210129,000000,320.751,322.605,309.436,313.304,7699736.5802651,0
+MA.US,D,20210201,000000,317.889,320.471,314.589,318.537,4977621.5303129,0
+MA.US,D,20210202,000000,320.401,332.992,320.401,331.217,5740134.8722412,0
+MA.US,D,20210203,000000,330.688,332.842,327.948,329.692,4075158.9220419,0
+MA.US,D,20210204,000000,332.214,340.019,331.905,337.617,4580862.2003132,0
+MA.US,D,20210205,000000,339.292,341.096,334.208,335.554,2992990.2606481,0
+MA.US,D,20210208,000000,336.8,338.275,332.374,333.858,2678025.664209,0
+MA.US,D,20210209,000000,332.792,333.052,326.881,330.29,3021760.5635563,0
+MA.US,D,20210210,000000,331.846,332.314,329.124,331.058,4286694.8814156,0
+MA.US,D,20210211,000000,342.243,346.299,337.049,339.641,5159388.0507361,0
+MA.US,D,20210212,000000,338.115,339.89,333.53,337.786,3054054.9276259,0
+MA.US,D,20210216,000000,339.969,340.767,334.876,337.996,2944811.037912,0
+MA.US,D,20210217,000000,335.842,337.178,332.682,334.148,2288647.50188,0
+MA.US,D,20210218,000000,331.336,336.75,329.702,335.264,2417717.6212549,0
+MA.US,D,20210219,000000,335.244,335.792,327.878,330.021,4134725.8881047,0
+MA.US,D,20210222,000000,326.881,340.887,325.675,337.458,4987347.0563483,0
+MA.US,D,20210223,000000,337.448,350.935,335.214,347.117,6387128.6265827,0
+MA.US,D,20210224,000000,349.549,365.32,347.267,363.854,7538448.336117,0
+MA.US,D,20210225,000000,361.123,363.854,348.891,351.224,5257059.617774,0
+MA.US,D,20210226,000000,353.716,355.999,343.847,350.506,4914788.3122881,0
+MA.US,D,20210301,000000,357.285,362.987,355.79,359.478,4424828.4487253,0
+MA.US,D,20210302,000000,358.58,363.156,355.95,359.398,3593131.9579003,0
+MA.US,D,20210303,000000,356.608,361.99,352.101,356.856,3727402.3998091,0
+MA.US,D,20210304,000000,356.706,358.212,341.425,346.209,4615493.900707,0
+MA.US,D,20210305,000000,351.573,358.372,343.139,357.484,4687399.5950045,0
+MA.US,D,20210308,000000,358.98,378.857,358.372,367.832,7281959.2800237,0
+MA.US,D,20210309,000000,371.471,383.662,369.207,372.975,5888268.8283129,0
+MA.US,D,20210310,000000,373.055,380.382,369.487,378.1,4552357.7317938,0
+MA.US,D,20210311,000000,381.868,385.826,378.997,380.761,3765136.8389371,0
+MA.US,D,20210312,000000,377.541,380.322,375.657,379.106,2490998.6323337,0
+MA.US,D,20210315,000000,379.704,384.2,375.069,378.159,4256510.1389293,0
+MA.US,D,20210316,000000,379.096,381.648,375.119,378.777,3477863.1574728,0
+MA.US,D,20210317,000000,378.249,381.479,372.327,375.109,3271747.2101847,0
+MA.US,D,20210318,000000,371.501,371.939,361.602,363.535,7274275.1614646,0
+MA.US,D,20210319,000000,361.362,362.828,346.838,353.148,12340612.147784,0
+MA.US,D,20210322,000000,352.59,358.232,350.656,355.032,4180100.3072518,0
+MA.US,D,20210323,000000,355.91,355.91,350.167,351.922,3792175.7072978,0
+MA.US,D,20210324,000000,353.716,361.552,352.65,356.258,3583753.5212933,0
+MA.US,D,20210325,000000,354.644,356.079,350.805,354.992,2990174.4224241,0
+MA.US,D,20210326,000000,356.538,363.156,353.896,362.698,2767505.5194775,0
+MA.US,D,20210329,000000,360.804,361.91,355.232,359.488,4093621.8727052,0
+MA.US,D,20210330,000000,357.384,361.133,353.736,354.833,2913211.8558477,0
+MA.US,D,20210331,000000,356.198,358.092,352.43,352.7,4414365.6084418,0
+MA.US,D,20210401,000000,353.676,359.976,351.892,359.876,3737059.7117372,0
+MA.US,D,20210405,000000,363.346,367.025,360.904,364.851,2201023.4715899,0
+MA.US,D,20210406,000000,361.462,367.253,359.08,366.087,2687566.6108951,0
+MA.US,D,20210407,000000,365.669,370.433,365.529,367.583,2986592.1786416,0
+MA.US,D,20210408,000000,369.915,376.175,369.676,374.631,3557733.8519477,0
+MA.US,D,20210409,000000,372.985,377.202,371.351,376.943,2449505.3952629,0
+MA.US,D,20210412,000000,374.969,377.79,373.085,376.704,2920721.4265441,0
+MA.US,D,20210413,000000,375.926,376.963,373.703,375.019,2674841.6704353,0
+MA.US,D,20210414,000000,373.893,377.8,372.507,375.199,2336659.1987937,0
+MA.US,D,20210415,000000,378.02,384.17,377.82,383.304,2966623.5018742,0
+MA.US,D,20210416,000000,385.786,385.885,380.512,382.994,2748434.6607402,0
+MA.US,D,20210419,000000,381.728,384.54,378.169,379.007,3389005.2543593,0
+MA.US,D,20210420,000000,377.053,378.159,370.473,373.534,3162026.8248682,0
+MA.US,D,20210421,000000,375.468,380.94,373.573,379.944,2486896.7575571,0
+MA.US,D,20210422,000000,379.924,386.284,378.837,380.203,3744597.3705954,0
+MA.US,D,20210423,000000,381.19,386.662,380.302,383.862,2314388.2959045,0
+MA.US,D,20210426,000000,384.619,389.703,383.902,384.27,2273778.832783,0
+MA.US,D,20210427,000000,385.008,387.211,382.964,385.855,2288877.2229179,0
+MA.US,D,20210428,000000,387.48,398.197,387.48,392.375,4099114.1114926,0
+MA.US,D,20210429,000000,388.278,389.165,380.642,385.736,4675660.7496548,0
+MA.US,D,20210430,000000,379.704,381.828,372.517,378.907,4076850.2306439,0
+MA.US,D,20210503,000000,382.296,383.672,373.753,376.265,3371892.5417613,0
+MA.US,D,20210504,000000,373.963,375.089,368.509,372.817,3348977.6174472,0
+MA.US,D,20210505,000000,374.82,374.82,365.001,366.097,2361517.2220177,0
+MA.US,D,20210506,000000,368.071,372.637,362.688,372.387,3818773.1902583,0
+MA.US,D,20210507,000000,374.152,375.517,370.473,372.307,2960452.1314595,0
+MA.US,D,20210510,000000,372.697,372.905,362.399,363.316,3220292.7071489,0
+MA.US,D,20210511,000000,358.032,365.898,356.308,364.582,3098948.838576,0
+MA.US,D,20210512,000000,361.741,362.369,352.71,353.676,3320857.3548558,0
+MA.US,D,20210513,000000,356.368,359.847,354.972,357.056,2648211.0835698,0
+MA.US,D,20210514,000000,360.036,361.701,358.512,360.904,2984348.1351407,0
+MA.US,D,20210517,000000,359.308,361.053,355.112,360.306,2532680.4613481,0
+MA.US,D,20210518,000000,363.974,366.785,359.886,360.076,3449662.6429905,0
+MA.US,D,20210519,000000,354.384,358.172,352.44,358.012,3607989.5923624,0
+MA.US,D,20210520,000000,359.946,366.367,359.498,364.672,4121444.2001514,0
+MA.US,D,20210521,000000,366.097,369.457,364.433,364.572,2731298.8757236,0
+MA.US,D,20210524,000000,367.025,370.653,366.596,369.307,2371336.0408762,0
+MA.US,D,20210525,000000,370.045,370.663,363.794,364.193,3949081.1950511,0
+MA.US,D,20210526,000000,365.958,366.855,359.06,359.658,3127715.1288896,0
+MA.US,D,20210527,000000,361.542,363.366,357.574,359.01,5461307.7023,0
+MA.US,D,20210528,000000,360.495,362.399,357.444,357.614,3656069.5033834,0
+MA.US,D,20210601,000000,361.472,362.389,356.578,356.826,3145875.1286645,0
+MA.US,D,20210602,000000,360.525,368.101,359.886,363.824,3560530.6303476,0
+MA.US,D,20210603,000000,360.356,363.665,358.75,358.83,2627905.3488605,0
+MA.US,D,20210604,000000,361.302,363.605,360.694,362.997,2314469.5509441,0
+MA.US,D,20210607,000000,364.771,368.281,360.286,361.073,2151168.9906302,0
+MA.US,D,20210608,000000,361.99,364.652,360.236,362.25,3250964.9798727,0
+MA.US,D,20210609,000000,363.914,366.277,360.336,360.336,2542182.2852374,0
+MA.US,D,20210610,000000,361.681,362.628,358.97,361.292,2480903.9475999,0
+MA.US,D,20210611,000000,362.528,363.824,360.794,362.488,2731006.9594702,0
+MA.US,D,20210614,000000,362.977,363.605,359.11,363.496,2536538.5710059,0
+MA.US,D,20210615,000000,364.303,365.719,359.748,365.09,3592097.7116555,0
+MA.US,D,20210616,000000,366.337,366.337,358.312,360.814,3106669.070486,0
+MA.US,D,20210617,000000,360.495,366.107,358.242,364.263,3856725.3126405,0
+MA.US,D,20210618,000000,359.13,367.323,359.01,364.393,5051038.9696063,0
+MA.US,D,20210621,000000,365.589,373.355,363.176,370.005,3120381.1092047,0
+MA.US,D,20210622,000000,370.903,375.627,368.949,374.929,3612445.5786078,0
+MA.US,D,20210623,000000,374.889,375.587,371.201,372.049,2260555.3274505,0
+MA.US,D,20210624,000000,375.867,376.923,369.825,371.659,2811513.650181,0
+MA.US,D,20210625,000000,372.357,376.515,370.245,376.475,4017012.414449,0
+MA.US,D,20210628,000000,377.771,377.771,362.11,364.652,4840194.1796436,0
+MA.US,D,20210629,000000,365.968,368.321,364.881,364.971,3422768.2280336,0
+MA.US,D,20210630,000000,364.921,367.114,361.262,362.08,2908906.3418979,0
+MA.US,D,20210701,000000,363.027,368.141,362.588,367.653,3134346.9445284,0
+MA.US,D,20210702,000000,369.617,372.397,369.078,371.939,2810211.5632503,0
+MA.US,D,20210706,000000,373.553,375.119,368.43,373.025,2763252.1692567,0
+MA.US,D,20210707,000000,373.693,375.039,369.377,370.833,3202974.3490804,0
+MA.US,D,20210708,000000,364.901,367.961,363.057,367.573,2829021.603342,0
+MA.US,D,20210709,000000,369.217,370.833,367.273,370.295,2421947.8990569,0
+MA.US,D,20210712,000000,372.347,373.415,369.447,372.905,2667275.9234154,0
+MA.US,D,20210713,000000,372.896,383.902,372.896,381,5197802.6246399,0
+MA.US,D,20210714,000000,380.272,388.866,380.272,388.038,4170353.7150952,0
+MA.US,D,20210715,000000,387.38,390.52,384.698,387.47,3799868.8541947,0
+MA.US,D,20210716,000000,390.371,390.68,382.606,384.37,2725827.7030576,0
+MA.US,D,20210719,000000,375.328,375.917,360.794,362.858,6863016.3210661,0
+MA.US,D,20210720,000000,364.403,373.933,362.688,371.739,3567863.6468839,0
+MA.US,D,20210721,000000,373.375,378.199,372.397,377.362,2410194.0064777,0
+MA.US,D,20210722,000000,377.601,380.153,374.381,379.455,4210451.5724118,0
+MA.US,D,20210723,000000,382.366,391.697,382.366,390.481,3746797.2755562,0
+MA.US,D,20210726,000000,388.906,390.112,385.516,390.022,2302111.7628854,0
+MA.US,D,20210727,000000,387.24,392.474,383.154,387.51,2803671.0341373,0
+MA.US,D,20210728,000000,388.856,388.965,379.615,380.731,3396617.1462166,0
+MA.US,D,20210729,000000,384.748,391.936,384.748,386.054,3800925.1697095,0
+MA.US,D,20210730,000000,386.244,386.244,380.372,383.204,2551356.0795224,0
+MA.US,D,20210802,000000,386.543,387.221,371.151,372.607,3454760.6443635,0
+MA.US,D,20210803,000000,373.993,374.003,357.026,365.001,6373619.2238887,0
+MA.US,D,20210804,000000,364.682,366.645,360.854,365.409,3226020.685866,0
+MA.US,D,20210805,000000,365.599,369.327,364.403,369.307,2580918.8698537,0
+MA.US,D,20210806,000000,368.789,372.846,368.37,371.879,2053266.6994058,0
+MA.US,D,20210809,000000,371.541,371.849,366.277,368.051,2417913.2352391,0
+MA.US,D,20210810,000000,369.656,370.105,361.532,365.24,3248276.5415256,0
+MA.US,D,20210811,000000,365.938,367.343,361.173,361.662,3291006.6608658,0
+MA.US,D,20210812,000000,360.006,360.644,355.321,359.418,3830332.472002,0
+MA.US,D,20210813,000000,359.698,360.924,358.072,360.186,2321070.2689753,0
+MA.US,D,20210816,000000,357.952,361.232,354.095,360.984,2958688.5961558,0
+MA.US,D,20210817,000000,359.438,361.88,357.246,360.654,2832836.5776083,0
+MA.US,D,20210818,000000,358.62,363.087,358.032,358.392,2794327.7077326,0
+MA.US,D,20210819,000000,354.374,357.594,352.211,354.783,2747363.2979959,0
+MA.US,D,20210820,000000,354.833,355.78,350.825,352.48,4165368.0663694,0
+MA.US,D,20210823,000000,354.942,359.678,354.225,358.452,3563092.6719665,0
+MA.US,D,20210824,000000,360.455,363.506,358.91,359.219,3053651.6618739,0
+MA.US,D,20210825,000000,359.398,359.837,355.96,356.558,2357047.1916913,0
+MA.US,D,20210826,000000,355.47,355.66,349.3,350.357,3974468.8807554,0
+MA.US,D,20210827,000000,349.968,353.976,349.161,353.208,3724666.8134761,0
+MA.US,D,20210830,000000,352.291,355.51,349.759,350.546,4060843.9909924,0
+MA.US,D,20210831,000000,350.437,352.71,342.243,343.777,6828733.7163979,0
+MA.US,D,20210901,000000,344.924,349.549,344.845,347.097,4531720.9580343,0
+MA.US,D,20210902,000000,348.034,348.054,336.929,338.863,7466468.4088202,0
+MA.US,D,20210903,000000,337.527,341.704,336.53,337.816,5209641.7848533,0
+MA.US,D,20210907,000000,342.442,345.533,340.597,342.273,4800480.5282548,0
+MA.US,D,20210908,000000,342.551,349.509,342.551,348.553,5090510.8621735,0
+MA.US,D,20210909,000000,348.233,351.134,347.446,348.921,3742692.3913337,0
+MA.US,D,20210910,000000,352.42,352.49,344.565,344.933,3462161.875007,0
+MA.US,D,20210913,000000,347.525,349.499,343.907,345.353,3257296.8540692,0
+MA.US,D,20210914,000000,347.207,347.397,342.801,343.349,3305593.4451958,0
+MA.US,D,20210915,000000,344.545,345.073,340.338,342.302,3860860.291322,0
+MA.US,D,20210916,000000,342.96,345.213,342.253,343.857,3798180.5550387,0
+MA.US,D,20210917,000000,341.565,343.549,338.355,340.617,5569263.5491641,0
+MA.US,D,20210920,000000,335.922,338.694,333.25,337.288,3984855.4817425,0
+MA.US,D,20210921,000000,339.78,340.757,334.886,334.986,2988407.8776745,0
+MA.US,D,20210922,000000,336.899,341.435,336.142,340.986,3261916.3535424,0
+MA.US,D,20210923,000000,343.289,352.281,342.751,351.563,4817340.4473962,0
+MA.US,D,20210924,000000,351.523,357.374,350.267,355.62,3329783.3714275,0
+MA.US,D,20210927,000000,354.524,360.026,352.65,354.244,4187600.8496104,0
+MA.US,D,20210928,000000,352.979,353.477,346.579,348.692,3290288.4064417,0
+MA.US,D,20210929,000000,350.307,354.654,349.918,350.686,2828832.0082496,0
+MA.US,D,20210930,000000,352.231,353.477,344.943,345.213,4424892.6502381,0
+MA.US,D,20211001,000000,347.357,360.604,344.705,357.634,5264529.0625247,0
+MA.US,D,20211004,000000,357.384,358.092,336.939,341.764,7957824.6552856,0
+MA.US,D,20211005,000000,345.103,346.101,340.508,340.787,4757738.3711311,0
+MA.US,D,20211006,000000,337.597,346.409,336.71,346.219,3738449.0725994,0
+MA.US,D,20211007,000000,346.967,355.81,346.967,351.852,3228029.9925859,0
+MA.US,D,20211008,000000,353.926,358.272,352.151,352.889,2350601.9616988,0
+MA.US,D,20211011,000000,351.892,352.809,344.885,345.133,2785996.5583027,0
+MA.US,D,20211012,000000,346.619,347.965,342.611,343.329,3060711.8219809,0
+MA.US,D,20211013,000000,344.237,347.466,335.015,340.358,3777927.9872071,0
+MA.US,D,20211014,000000,341.833,343.797,338.843,342.571,4109873.8837726,0
+MA.US,D,20211015,000000,346.967,354.534,345.711,353.926,4077356.8207055,0
+MA.US,D,20211018,000000,351.902,357.844,348.203,356.348,3300110.2347462,0
+MA.US,D,20211019,000000,356.308,360.186,355.53,359.996,2852053.8960466,0
+MA.US,D,20211020,000000,359.598,360.376,353.926,354.693,2812595.0444117,0
+MA.US,D,20211021,000000,352.54,354.304,345.243,354.135,2531229.9084191,0
+MA.US,D,20211022,000000,354.604,359.538,352.829,356.578,2790630.1018567,0
+MA.US,D,20211025,000000,360.346,362.18,356.697,358.76,2462286.5120465,0
+MA.US,D,20211026,000000,361.262,365.21,354.733,355.242,3339511.9069088,0
+MA.US,D,20211027,000000,345.971,349.071,331.856,333.77,9709304.1187475,0
+MA.US,D,20211028,000000,342.163,348.443,326.951,331.088,9560786.9598965,0
+MA.US,D,20211029,000000,329.313,336.182,329.184,333.57,5877934.3910549,0
+MA.US,D,20211101,000000,333.3,338.913,330.938,332.104,5156259.2301373,0
+MA.US,D,20211102,000000,333.18,333.819,324.797,326.572,5406799.6148134,0
+MA.US,D,20211103,000000,326.592,327.658,321.457,327.509,3975679.6811602,0
+MA.US,D,20211104,000000,329.144,336.66,327.409,333.48,4847724.8164612,0
+MA.US,D,20211105,000000,340.448,348.124,339.013,346.759,7243693.1721181,0
+MA.US,D,20211108,000000,345.981,351.095,345.631,347.635,3884835.5437455,0
+MA.US,D,20211109,000000,347.965,348.163,337.667,342.641,4273024.9749397,0
+MA.US,D,20211110,000000,348.064,357.524,347.466,355.85,6374213.0878819,0
+MA.US,D,20211111,000000,356.288,357.544,350.516,352.281,4498352.2217743,0
+MA.US,D,20211112,000000,353.986,361.721,353.856,361.382,4751883.9956857,0
+MA.US,D,20211115,000000,363.007,368.969,358.562,359.258,4720694.0982653,0
+MA.US,D,20211116,000000,362.648,368.909,359.896,367.413,4998121.8758578,0
+MA.US,D,20211117,000000,357.484,365.858,349.171,357.076,11795979.680359,0
+MA.US,D,20211118,000000,358.63,360.366,342.571,346.19,6573208.6861448,0
+MA.US,D,20211119,000000,343.987,344.635,337.158,337.736,6998662.0797562,0
+MA.US,D,20211122,000000,337.816,339.491,317.899,319.435,11447340.387326,0
+MA.US,D,20211123,000000,323.063,327.768,319.813,327.08,7160306.4416706,0
+MA.US,D,20211124,000000,325.047,338.375,323.123,338.016,6451954.0978005,0
+MA.US,D,20211126,000000,319.703,324.967,317.141,322.285,6652679.1243137,0
+MA.US,D,20211129,000000,328.077,329.892,316.394,321.129,6399466.3516688,0
+MA.US,D,20211130,000000,316.145,318.895,308.3,313.084,10297541.451125,0
+MA.US,D,20211201,000000,318.915,320.142,304.222,304.502,8061801.0115069,0
+MA.US,D,20211202,000000,307.78,320.321,307.182,318.337,6756952.4125314,0
+MA.US,D,20211203,000000,318.377,320.799,312.177,320.231,4760670.5745969,0
+MA.US,D,20211206,000000,322.853,334.796,320.123,331.386,6090436.3825659,0
+MA.US,D,20211207,000000,335.334,340.428,335.334,337.537,4968455.761217,0
+MA.US,D,20211208,000000,337.258,342.013,332.154,340.348,4251708.0664043,0
+MA.US,D,20211209,000000,338.066,344.515,337.039,342.511,3409487.5432288,0
+MA.US,D,20211210,000000,344.983,348.213,342.821,347.885,3425864.9478759,0
+MA.US,D,20211213,000000,347.157,347.496,338.345,343.299,4383857.8520945,0
+MA.US,D,20211214,000000,343.309,346.18,335.892,338.564,4544951.4854071,0
+MA.US,D,20211215,000000,338.016,344.575,333.58,344.335,4947495.9735963,0
+MA.US,D,20211216,000000,349.649,351.713,343.109,350.865,5401385.6216197,0
+MA.US,D,20211217,000000,347.157,350.736,342.113,347.277,5933393.4634494,0
+MA.US,D,20211220,000000,339.252,341.515,334.268,335.055,5043274.5991562,0
+MA.US,D,20211221,000000,338.345,349.948,337.398,348.692,3123633.3170857,0
+MA.US,D,20211222,000000,344.565,356.528,344.565,355.401,3476651.3539194,0
+MA.US,D,20211223,000000,355.461,360.356,352.929,358.482,2642382.7899891,0
+MA.US,D,20211227,000000,357.904,358.98,353.527,358.212,2695302.8931835,0
+MA.US,D,20211228,000000,356.697,362.02,356.318,358.68,1931500.5052567,0
+MA.US,D,20211229,000000,359.678,361.034,358.092,359.189,1544294.1597267,0
+MA.US,D,20211230,000000,359.896,362.528,357.016,358.89,1567104.7565826,0
+MA.US,D,20211231,000000,355.86,361.262,354.703,357.226,1995620.7629828,0
+MA.US,D,20220103,000000,357.694,370.145,357.156,368.789,4741930.7549098,0
+MA.US,D,20220104,000000,369.825,380.173,369.487,373.205,6894707.792805,0
+MA.US,D,20220105,000000,371.819,380.272,370.334,371.719,6011614.9815652,0
+MA.US,D,20220106,000000,367.025,372.527,364.841,368.331,4802855.9842272,0
+MA.US,D,20220107,000000,364.732,370.105,362.469,367.981,4571854.9287018,0
+MA.US,D,20220110,000000,369.237,369.237,347.197,362.27,6036667.6156247,0
+MA.US,D,20220111,000000,361.89,366.396,354.484,364.632,4150046.9772371,0
+MA.US,D,20220112,000000,367.273,370.433,365.409,365.649,5809409.3076639,0
+MA.US,D,20220113,000000,366.945,375.976,366.217,367.852,3910575.3346213,0
+MA.US,D,20220114,000000,362.678,373.085,362.508,370.453,4048200.3055722,0
+MA.US,D,20220118,000000,369.117,370.453,363.545,364.642,4956688.8277053,0
+MA.US,D,20220119,000000,360.774,367.633,358.082,359.1,4485094.6093882,0
+MA.US,D,20220120,000000,360.196,371.391,360.036,362.359,5066073.1582284,0
+MA.US,D,20220121,000000,360.864,366.466,352.51,353.477,4889151.8457218,0
+MA.US,D,20220124,000000,341.026,348.513,329.094,347.845,7508473.2516958,0
+MA.US,D,20220125,000000,341.764,345.473,331.885,337.228,7026207.5381787,0
+MA.US,D,20220126,000000,341.804,353.158,339.71,343.099,7472388.9920756,0
+MA.US,D,20220127,000000,347.505,358.002,332.822,348.941,8455510.7696503,0
+MA.US,D,20220128,000000,357.424,381.04,353.776,380.781,8853422.7174339,0
+MA.US,D,20220131,000000,376.973,384.798,374.591,384.628,6373972.332209,0
+MA.US,D,20220201,000000,384.02,393.711,380.692,390.291,5867641.0828909,0
+MA.US,D,20220202,000000,387.53,398.117,381.02,394.957,6142781.6815913,0
+MA.US,D,20220203,000000,386.782,391.168,384.738,388.308,4228316.6464875,0
+MA.US,D,20220204,000000,385.816,386.394,374.71,380.472,6072817.0799063,0
+MA.US,D,20220207,000000,380.472,380.672,371.619,374.431,4789255.2950072,0
+MA.US,D,20220208,000000,375.837,378.05,368.869,372.677,5851774.2809002,0
+MA.US,D,20220209,000000,383.862,386.692,378.877,379.644,5517775.9422233,0
+MA.US,D,20220210,000000,370.035,378.279,368.879,372.697,4013129.2260753,0
+MA.US,D,20220211,000000,376.156,379.176,365.978,368.101,4365283.5519325,0
+MA.US,D,20220214,000000,367.154,375.587,365.1,372.467,3695097.0011044,0
+MA.US,D,20220215,000000,372.886,381.34,371.709,379.814,5827049.6764449,0
+MA.US,D,20220216,000000,378.239,383.264,375.079,381.2,3440339.3795586,0
+MA.US,D,20220217,000000,376.893,379.565,370.483,372.009,3990533.3030278,0
+MA.US,D,20220218,000000,372.817,373.115,367.333,368.281,4102369.3288195,0
+MA.US,D,20220222,000000,363.346,372.627,362.15,366.625,3915593.0841034,0
+MA.US,D,20220223,000000,370.285,371.869,358.502,359.598,3819716.149977,0
+MA.US,D,20220224,000000,344.375,368.869,339.77,367.712,7458686.9848434,0
+MA.US,D,20220225,000000,365.559,370.903,360.066,367.423,3835284.0136741,0
+MA.US,D,20220228,000000,360.554,363.705,354.045,359.189,4974925.0667768,0
+MA.US,D,20220301,000000,356.228,359.946,339.681,342.921,5920933.3542297,0
+MA.US,D,20220302,000000,341.405,346.749,337.158,342.531,5020584.3801368,0
+MA.US,D,20220303,000000,346.061,347.925,339.162,339.451,3993960.0587716,0
+MA.US,D,20220304,000000,335.374,337.298,322.535,329.263,4692608.9458763,0
+MA.US,D,20220307,000000,328.087,328.306,310.702,311.509,6905478.5997202,0
+MA.US,D,20220308,000000,309.984,323.262,304.222,312.905,5071124.0116155,0
+MA.US,D,20220309,000000,321.687,327.958,319.653,326.652,4034296.6654639,0
+MA.US,D,20220310,000000,320.481,324.648,318.307,323.123,3788409.8873147,0
+MA.US,D,20220311,000000,328.536,329.472,322.565,323.322,3001340.4699022,0
+MA.US,D,20220314,000000,327.608,335.354,325.784,327.1,4141606.4846057,0
+MA.US,D,20220315,000000,330.918,336.85,329.712,333.49,3755878.7801667,0
+MA.US,D,20220316,000000,340.448,349.35,335.154,343.119,4360460.413286,0
+MA.US,D,20220317,000000,340.059,345.313,338.215,344.875,3258950.0430229,0
+MA.US,D,20220318,000000,345.133,351.144,340.947,348.503,6821664.5279532,0
+MA.US,D,20220321,000000,344.455,348.413,340.947,344.017,6081425.0983601,0
+MA.US,D,20220322,000000,345.213,352.321,343.947,347.955,4691274.7581891,0
+MA.US,D,20220323,000000,341.843,345.163,340.209,340.637,2539479.8028094,0
+MA.US,D,20220324,000000,340.707,347.875,339.162,347.775,2494195.6670397,0
+MA.US,D,20220325,000000,348.821,349.948,344.087,347.446,2184278.9145418,0
+MA.US,D,20220328,000000,346.937,348.971,341.973,348.901,3148851.4706704,0
+MA.US,D,20220329,000000,357.096,369.088,355.49,365.888,5537662.3608025,0
+MA.US,D,20220330,000000,362.369,366.616,357.992,360.604,2626126.7663271,0
+MA.US,D,20220331,000000,357.952,362.479,355.74,355.76,4114423.1628412,0
+MA.US,D,20220401,000000,357.594,366.227,356.548,362.329,3824197.2149384,0
+MA.US,D,20220404,000000,362.608,368.091,361.512,365.25,3042393.3247213,0
+MA.US,D,20220405,000000,361.671,365.968,360.296,361.681,2225974.7876371,0
+MA.US,D,20220406,000000,354.862,355.47,348.005,351.952,3882071.8692506,0
+MA.US,D,20220407,000000,350.078,351.792,344.72,348.453,2857418.7349572,0
+MA.US,D,20220408,000000,346.209,354.773,344.56,351.164,2242144.5405164,0
+MA.US,D,20220411,000000,349.539,350.397,344.734,346.279,1814903.5360338,0
+MA.US,D,20220412,000000,348.901,353.367,343.399,344.715,4051237.8396449,0
+MA.US,D,20220413,000000,343.329,355.88,341.794,354.025,3058126.7079434,0
+MA.US,D,20220414,000000,356.059,361.811,355.75,356.697,3369638.466774,0
+MA.US,D,20220418,000000,352.879,359.628,352.111,355.68,1877250.2269697,0
+MA.US,D,20220419,000000,355.69,363.525,354.952,362.728,3008698.5651543,0
+MA.US,D,20220420,000000,365.509,370.723,362.728,364.143,3387966.99552,0
+MA.US,D,20220421,000000,368.321,374.043,362.319,363.296,3616649.7745453,0
+MA.US,D,20220422,000000,359.368,360.959,349.509,350.078,2978167.7363884,0
+MA.US,D,20220425,000000,348.183,353.946,346.061,353.487,3391092.8066728,0
+MA.US,D,20220426,000000,346.847,348.961,342.501,343.03,3126243.5098391,0
+MA.US,D,20220427,000000,355.88,372.567,354.882,360.435,5720275.5386752,0
+MA.US,D,20220428,000000,367.971,380.771,367.633,377.641,6865802.064831,0
+MA.US,D,20220429,000000,370.883,375.936,360.614,362.24,4756694.0934,0
+MA.US,D,20220502,000000,361.86,363.784,349.489,357.914,3916234.0960824,0
+MA.US,D,20220503,000000,360.455,362.299,352.331,356.667,2695333.9907912,0
+MA.US,D,20220504,000000,358.242,368.081,352.55,367.363,3357155.2851357,0
+MA.US,D,20220505,000000,360.964,366.616,347.935,352.261,3435617.5589244,0
+MA.US,D,20220506,000000,345.163,350.157,339.71,346.031,3646820.4729506,0
+MA.US,D,20220509,000000,339.93,341.315,323.87,326.96,5795622.0327975,0
+MA.US,D,20220510,000000,331.267,332.632,322.036,324.309,5019238.154666,0
+MA.US,D,20220511,000000,324.459,329.961,317.55,324.847,4277373.6242809,0
+MA.US,D,20220512,000000,320.76,324.563,311.788,320.231,3903788.0309436,0
+MA.US,D,20220513,000000,326.642,334.178,325.067,331.756,3544591.601655,0
+MA.US,D,20220516,000000,330.15,332.504,324.01,328.695,2068784.405671,0
+MA.US,D,20220517,000000,339.042,340.109,331.486,337.796,2811140.4788881,0
+MA.US,D,20220518,000000,332.572,340.523,332.514,334.846,4535617.1873401,0
+MA.US,D,20220519,000000,328.964,335.154,323.411,331.178,4394492.230795,0
+MA.US,D,20220520,000000,334.646,338.544,326.661,335.124,3439521.8134194,0
+MA.US,D,20220523,000000,337.966,350.197,337.896,347.337,3431607.9738224,0
+MA.US,D,20220524,000000,342.811,342.921,334.926,339.621,2569565.2335806,0
+MA.US,D,20220525,000000,339.511,346.649,338.145,343.678,3042951.0753634,0
+MA.US,D,20220526,000000,346.907,352.141,344.924,348.792,2826264.9508876,0
+MA.US,D,20220527,000000,352.281,356.667,351.005,356.657,2667299.9989826,0
+MA.US,D,20220531,000000,351.982,359.841,350.038,356.746,3885986.1552321,0
+MA.US,D,20220601,000000,357.076,363.296,353.739,355.94,2196882.4740166,0
+MA.US,D,20220602,000000,359.358,363.904,356.637,361.94,2492022.847092,0
+MA.US,D,20220603,000000,358.352,359.817,354.654,356.697,2083100.339869,0
+MA.US,D,20220606,000000,360.864,367.154,357.399,359.01,2203100.9924171,0
+MA.US,D,20220607,000000,355.81,363.336,355.212,362.878,2165623.3593402,0
+MA.US,D,20220608,000000,363.854,365.968,359.842,361.192,1715114.3222233,0
+MA.US,D,20220609,000000,358.63,361.073,347.845,347.905,2258123.6951546,0
+MA.US,D,20220610,000000,340.259,343.229,333.55,333.7,3312776.9925851,0
+MA.US,D,20220613,000000,320.989,329.862,316.922,318.737,4840286.4693181,0
+MA.US,D,20220614,000000,319.095,322.983,318.657,321.129,2797180.6624561,0
+MA.US,D,20220615,000000,326.382,329.592,318.427,324.369,2365319.1553518,0
+MA.US,D,20220616,000000,315.098,315.457,304.122,307.81,4542787.6937972,0
+MA.US,D,20220617,000000,306.036,313.149,302.697,309.715,6255026.992027,0
+MA.US,D,20220621,000000,315.058,319.225,313.892,316.404,3203887.21434,0
+MA.US,D,20220622,000000,312.486,318.039,310.382,315.158,2680083.1220635,0
+MA.US,D,20220623,000000,317.899,318.975,312.556,315.766,2395107.6541264,0
+MA.US,D,20220624,000000,318.218,329.772,318.218,329.462,4332505.6702198,0
+MA.US,D,20220627,000000,330.928,330.928,326.093,327.798,2819716.3965855,0
+MA.US,D,20220628,000000,331.656,336.092,317.121,317.291,3405021.5254971,0
+MA.US,D,20220629,000000,318.109,325.087,317.411,321.577,3791396.260807,0
+MA.US,D,20220630,000000,314.31,317.291,308.718,314.49,3422414.1165646,0
+MA.US,D,20220701,000000,313.114,317.939,310.333,317.241,2294976.3666306,0
+MA.US,D,20220705,000000,312.097,319.305,308.483,318.258,2119043.1555315,0
+MA.US,D,20220706,000000,317.999,321.349,314.729,319.165,2226197.4866346,0
+MA.US,D,20220707,000000,321.831,324.337,319.004,323.548,2205695.8961159,0
+MA.US,D,20220708,000000,322.26,324.457,318.836,322.54,1664741.5363573,0
+MA.US,D,20220711,000000,318.866,325.695,318.636,323.668,2077271.0316052,0
+MA.US,D,20220712,000000,319.694,326.828,319.694,322.34,2766122.6216185,0
+MA.US,D,20220713,000000,315.441,324.407,313.305,322.849,2446681.0707925,0
+MA.US,D,20220714,000000,315.651,327.055,314.882,324.506,2748455.1631875,0
+MA.US,D,20220715,000000,333.093,335.024,329.229,332.034,3392952.307841,0
+MA.US,D,20220718,000000,334.96,336.962,329.259,330.477,2472580.7896036,0
+MA.US,D,20220719,000000,331.246,341.459,331.246,339.832,2694145.682432,0
+MA.US,D,20220720,000000,339.832,342.761,335.743,340.72,2567757.0979253,0
+MA.US,D,20220721,000000,341.319,346.671,339.512,346.361,2234402.1356211,0
+MA.US,D,20220722,000000,348.318,350.524,339.852,343.326,2256610.9091225,0
+MA.US,D,20220725,000000,343.895,344.983,339.562,343.656,2183574.2629787,0
+MA.US,D,20220726,000000,342.098,344.07,338.753,340.73,2257807.837113,0
+MA.US,D,20220727,000000,342.457,348.358,330.706,342.717,4587702.7908843,0
+MA.US,D,20220728,000000,347.439,352.686,340.071,351.882,3641401.5054343,0
+MA.US,D,20220729,000000,353.56,356.225,349.396,353.22,3181992.4974927,0
+MA.US,D,20220801,000000,347.25,354.268,345.103,349.975,2293283.9814617,0
+MA.US,D,20220802,000000,346.521,350.584,343.421,348.448,2883408.5437168,0
+MA.US,D,20220803,000000,349.436,355.906,347.979,353.56,2926046.2237411,0
+MA.US,D,20220804,000000,354.099,358.027,349.087,355.496,2343336.605347,0
+MA.US,D,20220805,000000,349.836,357.254,349.836,356.934,1851633.5787688,0
+MA.US,D,20220808,000000,358.422,358.422,349.326,351.593,2481632.3697295,0
+MA.US,D,20220809,000000,349.836,350.554,344.794,345.982,2471478.0132709,0
+MA.US,D,20220810,000000,353.769,353.979,350.485,352.811,2447635.6083448,0
+MA.US,D,20220811,000000,355.277,355.277,349.786,350.015,2613661.0391857,0
+MA.US,D,20220812,000000,354.169,354.877,349.691,353.699,2518393.5840463,0
+MA.US,D,20220815,000000,351.762,361.367,350.255,359.37,2530356.8542713,0
+MA.US,D,20220816,000000,353.699,359.42,352.531,358.671,2452756.8575628,0
+MA.US,D,20220817,000000,352.931,356.385,351.183,354.758,2443820.4629758,0
+MA.US,D,20220818,000000,353.749,358.941,353.001,356.784,1937986.6748155,0
+MA.US,D,20220819,000000,356.056,356.195,352.99,353.709,1743552.4836436,0
+MA.US,D,20220822,000000,349.436,350.435,343.725,344.953,2316172.8504489,0
+MA.US,D,20220823,000000,342.138,344.649,338.823,340.341,2244267.0258125,0
+MA.US,D,20220824,000000,339.632,341.739,337.805,339.163,2221949.0764526,0
+MA.US,D,20220825,000000,339.452,344.574,336.777,344.115,2232232.6410374,0
+MA.US,D,20220826,000000,344.494,345.083,331.166,331.425,1928152.8346389,0
+MA.US,D,20220829,000000,329.458,332.274,327.245,328.819,2312084.2646268,0
+MA.US,D,20220830,000000,330.467,332.434,325.046,327.282,2623215.429229,0
+MA.US,D,20220831,000000,327.761,330.643,323.758,323.848,3134069.3036558,0
+MA.US,D,20220901,000000,323.288,325.086,318.696,324.726,2497425.8095242,0
+MA.US,D,20220902,000000,328.879,329.139,320.014,322.04,1939936.8160687,0
+MA.US,D,20220906,000000,321.981,326.458,320.039,323.558,2046780.9186681,0
+MA.US,D,20220907,000000,323.558,328.67,321.531,328.091,2001597.1374288,0
+MA.US,D,20220908,000000,324.007,329.758,322.959,329.538,2117424.7104441,0
+MA.US,D,20220909,000000,330.008,336.477,329.618,335.309,1819656.0699606,0
+MA.US,D,20220912,000000,337.545,338.933,335.399,337.875,2101180.5446278,0
+MA.US,D,20220913,000000,329.468,332.259,324.057,324.916,2320619.012248,0
+MA.US,D,20220914,000000,326.513,327.951,322.829,325.325,2662230.2736535,0
+MA.US,D,20220915,000000,323.069,325.415,314.662,316.449,2490781.1063533,0
+MA.US,D,20220916,000000,312.346,315.122,308.612,314.622,3656747.2240477,0
+MA.US,D,20220919,000000,311.448,314.942,309.75,313.524,2373560.2891247,0
+MA.US,D,20220920,000000,310.659,313.864,308.942,312.765,2774025.3511961,0
+MA.US,D,20220921,000000,313.973,314.473,303.73,304.01,2370096.7100526,0
+MA.US,D,20220922,000000,302.462,302.592,296.112,297.879,3181588.8473001,0
+MA.US,D,20220923,000000,292.658,294.096,289.772,293.107,3251096.8095018,0
+MA.US,D,20220926,000000,289.583,294.864,288.654,289.643,3641462.6038506,0
+MA.US,D,20220927,000000,294.994,297.42,284.341,286.019,4079954.9195526,0
+MA.US,D,20220928,000000,284.651,292.508,281.236,289.713,5620702.7289976,0
+MA.US,D,20220929,000000,287.886,291.6,284.386,286.308,3445241.5344066,0
+MA.US,D,20220930,000000,286.398,290.287,283.882,283.882,3810370.6780026,0
+MA.US,D,20221003,000000,287.386,292.278,284.456,290.012,5293885.2972325,0
+MA.US,D,20221004,000000,295.713,303.48,295.503,300.785,3955592.598916,0
+MA.US,D,20221005,000000,297.5,306.106,296.771,303.71,2849911.5874094,0
+MA.US,D,20221006,000000,302.58,305.05,298.86,299.23,2494392,0
+MA.US,D,20221007,000000,296.66,297.19,292.99,294.97,2210877,0
+MA.US,D,20221010,000000,297.04,297.25,289.54,291.78,1783529,0
+MA.US,D,20221011,000000,289.83,290.385,284.42,286.05,3555031,0
+MA.US,D,20221012,000000,286.54,287.49,283.21,283.38,2646833,0
+MA.US,D,20221013,000000,277.28,295.43,276.87,293.96,3323054,0
+MA.US,D,20221014,000000,295.86,298.621,287.84,288.69,3106348,0
+MA.US,D,20221017,000000,295.42,298.73,291.34,295.04,3417635,0
+MA.US,D,20221018,000000,303.17,303.7,296.55,300.38,3096016,0
+MA.US,D,20221019,000000,295.46,299.635,294.79,297.76,1914414,0
+MA.US,D,20221020,000000,297.75,302.73,295.61,296.28,2463932,0
+MA.US,D,20221021,000000,294.51,302.7099,293.5,302.37,3599622,0
+MA.US,D,20221024,000000,304.52,307,300.5,305.6,3184066,0
+MA.US,D,20221025,000000,305.91,312.1,305.86,311.41,3012354,0
+MA.US,D,20221026,000000,312.48,324.45,312.29,319.51,5281438,0
+MA.US,D,20221027,000000,316.18,323.08,314.06,319.37,4725832,0
+MA.US,D,20221028,000000,319.31,331.8,317.82,329.47,3644429,0
+MA.US,D,20221031,000000,328.88,329.44,323.78,328.18,3157979,0
+MA.US,D,20221101,000000,332.22,333.64,327.0932,333.19,3660459,0
+MA.US,D,20221102,000000,331.42,333,319.63,319.82,3075115,0
+MA.US,D,20221103,000000,315.12,316.765,308.6,309.17,2861062,0
+MA.US,D,20221104,000000,313.84,323.125,313.24,318.37,3246836,0
+MA.US,D,20221107,000000,322.45,325.8,317.71,325.13,2742320,0
+MA.US,D,20221108,000000,326.23,329.4,322.26,325.75,2387459,0
+MA.US,D,20221109,000000,322.28,323.685,315.15,315.64,3001178,0
+MA.US,D,20221110,000000,331.18,337.4,329.16,337.27,3254972,0
+MA.US,D,20221111,000000,339,342.63,336.36,339.29,3734766,0
+MA.US,D,20221114,000000,336.74,344.5131,336.02,339.37,2349019,0
+MA.US,D,20221115,000000,346.59,351.22,339.49,343.51,2983623,0
+MA.US,D,20221116,000000,343.16,345.13,340.095,342.76,2579780,0
+MA.US,D,20221117,000000,339,341.92,337,341.27,2004543,0
+MA.US,D,20221118,000000,345.66,348.63,341.33,343.69,2737666,0
+MA.US,D,20221121,000000,343,344.245,337.62,338.25,1965239,0
+MA.US,D,20221122,000000,339.83,345.32,337.56,344.96,2510939,0
+MA.US,D,20221123,000000,344.63,350.8,344.15,348.64,1937368,0
+MA.US,D,20221125,000000,348.96,351.4,348.075,351.29,944409,0
+MA.US,D,20221128,000000,346.68,350.23,343.23,344.59,2226412,0
+MA.US,D,20221129,000000,343.65,344.72,340.75,343.13,1724326,0
+MA.US,D,20221130,000000,342.85,356.4,341.48,356.4,4252283,0
+MA.US,D,20221201,000000,357.99,361.58,354.05,360.8,3374744,0
+MA.US,D,20221202,000000,357.45,362.285,356.06,360.06,2015586,0
+MA.US,D,20221205,000000,356,358.9,354.45,356.09,2202602,0
+MA.US,D,20221206,000000,353.82,355,344.35,347.53,2353297,0
+MA.US,D,20221207,000000,346.88,347.85,341.47,347.42,2454399,0
+MA.US,D,20221208,000000,350,352.165,347.2174,351.17,1998664,0
+MA.US,D,20221209,000000,348.4,352.77,347.36,348.83,2301173,0
+MA.US,D,20221212,000000,350.31,358.4363,349.1,358.17,2427292,0
+MA.US,D,20221213,000000,369.24,369.26,355.735,357.15,3072366,0
+MA.US,D,20221214,000000,357,362.1,353.77,357.51,2587188,0
+MA.US,D,20221215,000000,351.42,353.8,342.56,346.25,2774976,0
+MA.US,D,20221216,000000,344.77,348.24,343.38,345.84,5947137,0
+MA.US,D,20221219,000000,345.36,345.85,339.5401,341.26,2457278,0
+MA.US,D,20221220,000000,341.37,344.37,340.62,342.95,1895912,0
+MA.US,D,20221221,000000,343.64,347.6,342.37,345.69,2086988,0
+MA.US,D,20221222,000000,344.19,345.6,336.43,341.52,2276404,0
+MA.US,D,20221223,000000,339.02,344.54,337.69,343.6,1914737,0
+MA.US,D,20221227,000000,344.1,346.91,341.81,346.16,1637700,0
+MA.US,D,20221228,000000,346.55,349.51,341.78,341.95,1854082,0
+MA.US,D,20221229,000000,344.38,349.72,343.54,348.21,1459793,0
+MA.US,D,20221230,000000,345.33,347.9,343.6213,347.73,1617719,0
+MA.US,D,20230103,000000,349.96,354.66,343.94,346.8,2933755,0
+MA.US,D,20230104,000000,351.39,356.98,349.69,355.15,2661005,0
+MA.US,D,20230105,000000,356.12,357.56,351.27,351.77,2608546,0
+MA.US,D,20230106,000000,357.31,368.72,355.32,367.67,4432804,0
+MA.US,D,20230109,000000,371.63,375,369.56,370.97,3913658,0
+MA.US,D,20230110,000000,368.81,371.68,367.2104,371.01,3485924,0
+MA.US,D,20230111,000000,372.62,377.92,371.26,377.86,3370200,0
+MA.US,D,20230112,000000,377.86,381.125,376.92,379.81,3291386,0
+MA.US,D,20230113,000000,375.06,377.87,374.31,375.52,4261049,0
+MA.US,D,20230117,000000,375,378.325,373.975,375,2814656,0
+MA.US,D,20230118,000000,374.51,375.81,368.5,368.92,2747128,0
+MA.US,D,20230119,000000,364.6,370.8,363.6,367.94,3111242,0
+MA.US,D,20230120,000000,370.23,376.62,369.4,376.28,3863414,0
+MA.US,D,20230123,000000,376.74,381.38,376.36,378.57,2743884,0
+MA.US,D,20230124,000000,332.38,390,332.38,380.01,2756242,0
+MA.US,D,20230125,000000,375.1,382.56,375.1,382.39,3501927,0
+MA.US,D,20230126,000000,383.41,384.11,373,377.24,3718355,0
+MA.US,D,20230127,000000,376.19,380.52,373.38,374.03,3405833,0
+MA.US,D,20230130,000000,369.46,373.74,369.4,371.12,2688806,0
+MA.US,D,20230131,000000,369.99,372.48,367.02,370.6,3137379,0
+MA.US,D,20230201,000000,368.57,376.78,367,374.08,2951854,0
+MA.US,D,20230202,000000,379.52,380.47,372.8,374.94,2761579,0
+MA.US,D,20230203,000000,370.8,378.22,370.49,373.91,2739672,0
+MA.US,D,20230206,000000,370,374.33,369.05,372.97,2068357,0
+MA.US,D,20230207,000000,371.51,377.07,368.84,375.06,2309176,0
+MA.US,D,20230208,000000,373.17,375.79,370.14,370.35,2193818,0
+MA.US,D,20230209,000000,373.3,374.57,369.25,370.42,2287602,0
+MA.US,D,20230210,000000,369.64,370.25,362.92,366.83,2270717,0
+MA.US,D,20230213,000000,368.56,371.14,367.07,370.83,2286551,0
+MA.US,D,20230214,000000,369.58,373.41,367.73,369.96,1841422,0
+MA.US,D,20230215,000000,366.28,369.8,365.01,369.64,2203417,0
+MA.US,D,20230216,000000,364.9,373.08,364.9,367.55,2792721,0
+MA.US,D,20230217,000000,364.06,366.7,359.8,361.13,2719130,0
+MA.US,D,20230221,000000,356.76,361.77,355.19,355.96,2730919,0
+MA.US,D,20230222,000000,355.36,357.74,353.21,354.97,2109544,0
+MA.US,D,20230223,000000,357.74,357.74,351.66,355.53,1975505,0
+MA.US,D,20230224,000000,350.82,354,349.59,353.12,2016148,0
+MA.US,D,20230227,000000,355.64,358.03,354.82,355.48,2200873,0
+MA.US,D,20230228,000000,354.81,357.7954,353.24,355.29,2733091,0
+MA.US,D,20230301,000000,354,355.31,349.39,353.5,1968084,0
+MA.US,D,20230302,000000,353.63,356.62,351.69,355.57,2526001,0
+MA.US,D,20230303,000000,358.12,361.69,357.09,361.5,2174952,0
+MA.US,D,20230306,000000,361.82,368.53,361.26,366.93,2789640,0
+MA.US,D,20230307,000000,367.17,369.15,359.5545,359.94,1660771,0
+MA.US,D,20230308,000000,358.61,361.695,357.28,359.03,1634442,0
+MA.US,D,20230309,000000,359.25,364.015,353.91,354.44,2414831,0
+MA.US,D,20230310,000000,352.41,353.05,345.23,347.11,3176505,0
+MA.US,D,20230313,000000,343.63,349.86,340.21,344.71,3308396,0
+MA.US,D,20230314,000000,351,356.11,348.56,352.82,3413323,0
+MA.US,D,20230315,000000,346.05,348.395,343.64,348.08,3082755,0
+MA.US,D,20230316,000000,346.62,348.69,340.28,348,3768216,0
+MA.US,D,20230317,000000,350.25,351.94,346.86,349.66,8426918,0
+MA.US,D,20230320,000000,348,353.835,347.34,349.32,3864278,0
+MA.US,D,20230321,000000,354.37,356.2,350.83,354.57,3766785,0
+MA.US,D,20230322,000000,354.61,360,351.03,351.03,2596388,0
+MA.US,D,20230323,000000,352.41,359.855,351.84,354.37,2598053,0
+MA.US,D,20230324,000000,350.45,352.42,346.31,351.63,2971590,0
+MA.US,D,20230327,000000,355.57,357.89,354.28,354.62,2420474,0
+MA.US,D,20230328,000000,355.56,355.9,352.8014,354.33,1695997,0
+MA.US,D,20230329,000000,357.38,360.025,355.82,359.53,2327006,0
+MA.US,D,20230330,000000,360.95,362.59,358.24,359.26,2480656,0
+MA.US,D,20230331,000000,361.13,363.65,360.38,363.41,3376796,0
+MA.US,D,20230403,000000,362.61,366.66,361.75,366.47,2978067,0
+MA.US,D,20230404,000000,366.8,369.12,363.38,363.9,2198730,0
+MA.US,D,20230405,000000,363.48,365.13,361.61,363.79,2239771,0
+MA.US,D,20230406,000000,361.21,362.035,355.97,361.47,2357712,0
+MA.US,D,20230410,000000,359.71,360.93,357.58,360.14,1559126,0
+MA.US,D,20230411,000000,363.42,365.19,361.16,364.13,3033867,0
+MA.US,D,20230412,000000,366.08,368.6,361.025,361.78,2268779,0
+MA.US,D,20230413,000000,363.82,369.75,363.3887,369.65,2611866,0
+MA.US,D,20230414,000000,370,373.39,369.11,372.43,2254716,0
+MA.US,D,20230417,000000,373.36,374.1,368.39,372.76,2432924,0
+MA.US,D,20230418,000000,373.95,373.95,369.96,372.32,2087976,0
+MA.US,D,20230419,000000,372.99,374.15,371.155,372.8,1795447,0
+MA.US,D,20230420,000000,371.45,375.19,369.69,375,2125035,0
+MA.US,D,20230421,000000,375.72,377.425,373.26,375.24,3537820,0
+MA.US,D,20230424,000000,375.15,377.64,373.62,374.73,1886286,0
+MA.US,D,20230425,000000,373.5,374.58,368.3198,368.53,2244992,0
+MA.US,D,20230426,000000,369.64,372.215,366.09,366.76,2594201,0
+MA.US,D,20230427,000000,366.58,374.98,361,373.67,3859931,0
+MA.US,D,20230428,000000,372.53,381.93,371.51,380.03,3107278,0
+MA.US,D,20230501,000000,380.49,382.455,378.96,379.86,1745122,0
+MA.US,D,20230502,000000,377.77,378.84,370.94,376.03,2478715,0
+MA.US,D,20230503,000000,376.67,379.55,374.33,374.9,1970904,0
+MA.US,D,20230504,000000,374.5,376.85,372.14,376.12,2814954,0
+MA.US,D,20230505,000000,380.57,385.15,378.24,384.66,2683136,0
+MA.US,D,20230508,000000,384.01,387.46,383.77,385.51,1719712,0
+MA.US,D,20230509,000000,383.88,386.17,382.7,382.94,2036429,0
+MA.US,D,20230510,000000,385.99,386.755,377.65,382.54,1940761,0
+MA.US,D,20230511,000000,382.21,385.72,379.26,383.39,1901218,0
+MA.US,D,20230512,000000,384.49,385.021,378.8,381.92,2044079,0
+MA.US,D,20230515,000000,381.87,383.66,380.525,383.41,1957649,0
+MA.US,D,20230516,000000,382.6,383.6,377.3172,380.24,2762816,0
+MA.US,D,20230517,000000,382.2,387.52,379.13,387,3260404,0
+MA.US,D,20230518,000000,387.11,392.02,385.81,392.02,3729697,0
+MA.US,D,20230519,000000,392,392.2,385.14,385.57,3369116,0
+MA.US,D,20230522,000000,384.99,387.37,384.18,384.53,1808828,0
+MA.US,D,20230523,000000,381.52,382.03,370.44,373.75,3979249,0
+MA.US,D,20230524,000000,369.37,369.61,365.58,368.5,2655686,0
+MA.US,D,20230525,000000,367.91,370.99,364.91,370.04,3752240,0
+MA.US,D,20230526,000000,371,375.68,370.05,374.37,2691345,0
+MA.US,D,20230530,000000,376.28,376.63,366.2,367.5,3430234,0
+MA.US,D,20230531,000000,365,365.7,357.85,365.02,10695409,0
+MA.US,D,20230601,000000,367.16,371.09,366.05,370.88,3389808,0
+MA.US,D,20230602,000000,374.59,375.82,372.15,373.73,2501459,0
+MA.US,D,20230605,000000,372.75,372.795,368.53,370.52,2316299,0
+MA.US,D,20230606,000000,372.95,380.38,371.805,379.96,2758722,0
+MA.US,D,20230607,000000,379.29,380.5,368.26,371.39,3714519,0
+MA.US,D,20230608,000000,369.36,369.77,365.845,367.59,2595273,0
+MA.US,D,20230609,000000,370.46,372.105,367.76,369.22,2202370,0
+MA.US,D,20230612,000000,370.67,375.97,369.94,375.31,2407762,0
+MA.US,D,20230613,000000,375.31,377.18,369.81,371.38,2444151,0
+MA.US,D,20230614,000000,372.93,378.08,372.02,374.76,2775463,0
+MA.US,D,20230615,000000,373.27,379.57,370.52,379.04,2558125,0
+MA.US,D,20230616,000000,381.61,382.9,376.16,376.53,5882364,0
+MA.US,D,20230620,000000,375.01,379.51,373.75,374.62,3961765,0
+MA.US,D,20230621,000000,373.96,378.39,373.66,376.14,2301314,0
+MA.US,D,20230622,000000,375.11,378.48,373.946,377.8,1934457,0
+MA.US,D,20230623,000000,374.98,381.12,373.22,379.81,3739720,0
+MA.US,D,20230626,000000,378.06,379.99,375.35,377.42,3327849,0
+MA.US,D,20230627,000000,380.34,382.84,379.01,381.79,2197373,0
+MA.US,D,20230628,000000,381.19,381.395,378.67,380.23,2012435,0
+MA.US,D,20230629,000000,380.85,388.01,380.5,387.67,2524838,0
+MA.US,D,20230630,000000,388.1,395.17,388.1,393.3,4407142,0
+MA.US,D,20230703,000000,391.34,394.305,388.68,393.96,1304646,0
+MA.US,D,20230705,000000,388.81,395.25,387.13,394.73,2781997,0
+MA.US,D,20230706,000000,393.83,394.21,389.7399,393.14,2156894,0
+MA.US,D,20230707,000000,390.66,392.45,388.4,388.68,2654516,0
+MA.US,D,20230710,000000,388.48,393.43,388.01,392.16,2148582,0
+MA.US,D,20230711,000000,393.62,398.46,392.34,397.8,2106362,0
+MA.US,D,20230712,000000,399,403.17,398.71,400.69,2273532,0
+MA.US,D,20230713,000000,403,403.24,400.46,400.56,2354875,0
+MA.US,D,20230714,000000,402.12,403.49,400.295,402.51,1978498,0
+MA.US,D,20230717,000000,401.95,404,401.12,402.2,2344566,0
+MA.US,D,20230718,000000,400.42,401.94,395.2101,398.16,2676239,0
+MA.US,D,20230719,000000,398,399.85,396.31,398.27,1809748,0
+MA.US,D,20230720,000000,397.14,399.7199,395.55,398.06,2570771,0
+MA.US,D,20230721,000000,398.67,401.51,397.42,397.49,1868149,0
+MA.US,D,20230724,000000,397.48,404.91,396.61,404.79,3029808,0
+MA.US,D,20230725,000000,403.37,404.86,401,401.28,2490524,0
+MA.US,D,20230726,000000,399.18,403.31,395.7474,402.41,2572262,0
+MA.US,D,20230727,000000,405.19,405.19,393.95,394.5,3563319,0
+MA.US,D,20230728,000000,397.96,398,388.8765,392.96,4501094,0
+MA.US,D,20230731,000000,393.97,396.08,392.465,394.28,3578342,0
+MA.US,D,20230801,000000,393.78,397.3,392.36,397.07,2344258,0
+MA.US,D,20230802,000000,393.88,394.21,389.58,390.02,2410676,0
+MA.US,D,20230803,000000,387.56,393.44,386.42,393.01,2190534,0
+MA.US,D,20230804,000000,391.61,396.09,390.0701,391.35,2215814,0
+MA.US,D,20230807,000000,393,397.75,393,396.87,1559899,0
+MA.US,D,20230808,000000,396.18,396.38,390.13,393.19,1747173,0
+MA.US,D,20230809,000000,393.86,396.79,391.87,393.67,1806063,0
+MA.US,D,20230810,000000,396.46,400.63,395.712,397.14,2154471,0
+MA.US,D,20230811,000000,395.75,396.67,392.8058,394.98,1464655,0
+MA.US,D,20230814,000000,396.45,399.23,394.6101,398.58,1638575,0
+MA.US,D,20230815,000000,397.49,397.49,393.59,394.45,1753282,0
+MA.US,D,20230816,000000,393.44,399.2,393.12,394.37,2002011,0
+MA.US,D,20230817,000000,396.14,396.205,390.99,392.62,2118703,0
+MA.US,D,20230818,000000,389.82,393.84,388.83,392.17,2001800,0
+MA.US,D,20230821,000000,393.21,394.99,391.02,393.2,1869502,0
+MA.US,D,20230822,000000,395,398.77,393.68,397.84,2422581,0
+MA.US,D,20230823,000000,399.27,401.92,398.36,401.06,1943221,0
+MA.US,D,20230824,000000,401.59,404,397.5,397.67,1970016,0
+MA.US,D,20230825,000000,400.65,404.62,399,402.89,2154774,0
+MA.US,D,20230828,000000,404,407.8,403.15,407.44,1901274,0
+MA.US,D,20230829,000000,407.42,412.19,406.59,411.65,2188937,0
+MA.US,D,20230830,000000,414.78,417.777,413.52,413.91,2516721,0
+MA.US,D,20230831,000000,414.21,416.29,411.78,412.64,2535134,0
+MA.US,D,20230901,000000,413.84,416.51,412.49,415.57,1841670,0
+MA.US,D,20230905,000000,413.35,415.4,409.7,411.5,2045555,0
+MA.US,D,20230906,000000,410.78,413.38,408.89,413.18,2292121,0
+MA.US,D,20230907,000000,411.92,416.13,411.73,414.62,2502686,0
+MA.US,D,20230908,000000,415,416.33,413.855,414.84,1869468,0
+MA.US,D,20230911,000000,416.85,417.59,414.635,416.69,1544746,0
+MA.US,D,20230912,000000,415.95,417.645,415.25,416.27,1997630,0
+MA.US,D,20230913,000000,416.17,418.41,414.97,416.3,2142220,0
+MA.US,D,20230914,000000,418.3,418.6,407.7801,413.34,3557785,0
+MA.US,D,20230915,000000,411.86,418.3,411.14,414.31,4755526,0
+MA.US,D,20230918,000000,413.88,417.8863,413.0355,417.13,1808118,0
+MA.US,D,20230919,000000,416.96,417.1,411.1,413.53,1731089,0
+MA.US,D,20230920,000000,413.77,415.85,410.08,410.52,1580643,0
+MA.US,D,20230921,000000,408.34,408.77,402.1,403.36,2451064,0
+MA.US,D,20230922,000000,404.39,406.85,401.56,402.22,1885064,0
+MA.US,D,20230925,000000,400.6,403.2299,399.84,402.49,1846580,0
+MA.US,D,20230926,000000,400,400.85,393.61,395.38,2940561,0
+MA.US,D,20230927,000000,396.21,397.0298,391.48,395.48,1987457,0
+MA.US,D,20230928,000000,395.83,401.35,395.365,399.44,2216244,0
+MA.US,D,20230929,000000,402.03,402.18,394.25,395.91,3032386,0
+MA.US,D,20231002,000000,393.6,396.355,392.4453,395.85,2856776,0
+MA.US,D,20231003,000000,394.5,397.86,388.97,391.06,2528120,0
+MA.US,D,20231004,000000,392,394.47,388.58,393.76,1813405,0
+MA.US,D,20231005,000000,390.39,394.72,390,394.2,2116563,0
+MA.US,D,20231006,000000,393.23,401,390.5,397.97,2484148,0
+MA.US,D,20231009,000000,394.46,396.5,389.58,394.74,2475166,0
+MA.US,D,20231010,000000,395.54,402.715,393.85,400.37,2713818,0
+MA.US,D,20231011,000000,403.25,405.13,397.36,399.81,2055776,0
+MA.US,D,20231012,000000,403.8,405.34,397.32,399.9,1779046,0
+MA.US,D,20231013,000000,398.81,402.14,395.08,398.03,2235682,0
+MA.US,D,20231016,000000,400.24,404.43,398.78,401.16,2202218,0
+MA.US,D,20231017,000000,399.64,403.61,398.45,401.77,2176027,0
+MA.US,D,20231018,000000,399.11,401.37,392.56,393.21,1951454,0
+MA.US,D,20231019,000000,393.85,394.83,385.5,387.87,3473009,0
+MA.US,D,20231020,000000,387.87,389.99,384.17,384.41,2652548,0
+MA.US,D,20231023,000000,382.31,387.86,381,383.67,1771977,0
+MA.US,D,20231024,000000,385.5,389.43,383.87,386.91,2003266,0
+MA.US,D,20231025,000000,384,388.63,382.24,386.31,3504548,0
+MA.US,D,20231026,000000,371.02,375.55,363.04,364.59,6920077,0
+MA.US,D,20231027,000000,366.49,368.285,359.77,364.08,3624883,0
+MA.US,D,20231030,000000,366.52,373.23,364.72,372.42,3386593,0
+MA.US,D,20231031,000000,373.32,377.68,373.11,376.35,2978827,0
+MA.US,D,20231101,000000,378.67,380.4,375.04,377.82,2354844,0
+MA.US,D,20231102,000000,380.3,383.04,378.485,382.69,2816034,0
+MA.US,D,20231103,000000,385,388.44,383.73,386.05,2269147,0
+MA.US,D,20231106,000000,387.1,388.25,384.205,386.16,2020512,0
+MA.US,D,20231107,000000,386,389.59,384.3,388.87,2324356,0
+MA.US,D,20231108,000000,387.11,391.37,387,389.7,2838414,0
+MA.US,D,20231109,000000,390.96,391.45,387.265,387.96,2657074,0
+MA.US,D,20231110,000000,390.04,395.0872,386.74,394.38,2807108,0
+MA.US,D,20231113,000000,394.35,395.63,393.0225,394.35,1614631,0
+MA.US,D,20231114,000000,397.18,401.675,396.75,397.65,2734045,0
+MA.US,D,20231115,000000,397.47,399.28,394.76,396.83,2434711,0
+MA.US,D,20231116,000000,398.01,399.95,395.545,397.1,3060610,0
+MA.US,D,20231117,000000,399.97,401.12,397.91,400.3,2365689,0
+MA.US,D,20231120,000000,400.72,405.2,398.26,404.4,2768775,0
+MA.US,D,20231121,000000,405.72,410.345,405.69,408.95,2567692,0
+MA.US,D,20231122,000000,412.26,412.85,410.145,410.33,1968107,0
+MA.US,D,20231124,000000,412.49,412.97,410.53,412.5,1053479,0
+MA.US,D,20231127,000000,411,412.72,408.25,408.97,2665981,0
+MA.US,D,20231128,000000,409.08,410.64,407.46,409.01,2645103,0
+MA.US,D,20231129,000000,411.01,412.0825,409.42,409.82,2151396,0
+MA.US,D,20231130,000000,410.1,414.16,408.78,413.83,3203556,0
+MA.US,D,20231201,000000,412.89,416.6,411.57,414.36,2171558,0
+MA.US,D,20231204,000000,413.83,414.85,408.03,408.23,3097946,0
+MA.US,D,20231205,000000,407.09,409.05,404.315,408.69,2755635,0
+MA.US,D,20231206,000000,411.43,413.82,407.155,410.38,2224303,0
+MA.US,D,20231207,000000,412.07,413.57,409.99,413.15,2363020,0
+MA.US,D,20231208,000000,412.22,413.67,409.23,412.16,1959438,0
+MA.US,D,20231211,000000,412.46,416.17,412.38,415.71,2235989,0
+MA.US,D,20231212,000000,417,421,414.7,420.75,2736706,0
+MA.US,D,20231213,000000,421.86,426.37,419.145,424.68,3694400,0
+MA.US,D,20231214,000000,425.01,425.85,415.9,418.56,3989825,0
+MA.US,D,20231215,000000,412.62,419.26,411.6,418.57,5566617,0
+MA.US,D,20231218,000000,419.53,425.09,419.53,424.43,2686978,0
+MA.US,D,20231219,000000,424.05,426.6799,422.52,425.47,2256348,0
+MA.US,D,20231220,000000,425.08,427.61,419.24,419.45,3058344,0
+MA.US,D,20231221,000000,421.79,423.9,420.61,423.44,2213253,0
+MA.US,D,20231222,000000,424.75,427.165,422.96,424.1,1759004,0
+MA.US,D,20231226,000000,425,425.715,422.95,423.67,1258302,0
+MA.US,D,20231227,000000,423,425.0125,422.96,424.36,1324203,0
+MA.US,D,20231228,000000,423.77,428.36,423.68,426.32,1505039,0
+MA.US,D,20231229,000000,426.68,428.35,424.27,426.51,1706284,0
+MA.US,D,20240102,000000,424.09,424.28,419.56,421.89,2463746,0
+MA.US,D,20240103,000000,421.2,421.34,417.5001,418.77,3093684,0
+MA.US,D,20240104,000000,418.5,423.45,418.28,419.77,2042551,0
+MA.US,D,20240105,000000,420.49,422.76,416.99,419.42,2416004,0
+MA.US,D,20240108,000000,419.44,422.08,416.53,421.98,2125446,0
+MA.US,D,20240109,000000,419.1,423.7,418.54,422.6,2439387,0
+MA.US,D,20240110,000000,426,429.47,424.1501,428.27,2709369,0
+MA.US,D,20240111,000000,430,431.79,425.77,426.72,2320769,0
+MA.US,D,20240112,000000,429.95,431.11,427.7,429.1,1892426,0
+MA.US,D,20240116,000000,427.44,429.73,426.52,428.35,2397988,0
+MA.US,D,20240117,000000,425.48,430.3793,425.48,427.42,2690522,0
+MA.US,D,20240118,000000,428.64,431.22,427.45,430.72,2075759,0
+MA.US,D,20240119,000000,432.55,437.07,429.34,436.78,2400409,0
+MA.US,D,20240122,000000,438.98,440.94,437.26,439.75,2715618,0
+MA.US,D,20240123,000000,440.27,440.6,437.86,438.76,2328662,0
+MA.US,D,20240124,000000,438.53,440.925,435.755,438.7,2725669,0
+MA.US,D,20240125,000000,436,438.63,434.46,436.8,2977825,0
+MA.US,D,20240126,000000,432.55,439.89,430.67,438.53,2725548,0
+MA.US,D,20240129,000000,435.78,440.96,434.67,440.58,2314246,0
+MA.US,D,20240130,000000,440.9,446.215,440.05,445.19,2663616,0
+MA.US,D,20240131,000000,450,462,446.62,449.23,4740634,0
+MA.US,D,20240201,000000,455,461.14,454.045,460.92,3292697,0
+MA.US,D,20240202,000000,462.21,463.84,458.5,460.58,2050335,0
+MA.US,D,20240205,000000,459.51,461.3674,455.5279,456.76,2438961,0
+MA.US,D,20240206,000000,455.36,460.56,455.36,460.5,2201912,0
+MA.US,D,20240207,000000,461.21,462.235,459.615,461.91,2544469,0
+MA.US,D,20240208,000000,460,460.75,457.445,458.26,2081511,0
+MA.US,D,20240209,000000,458.06,458.985,456.37,457.88,2155449,0
+MA.US,D,20240212,000000,459.18,459.4,456.08,458.71,1794533,0
+MA.US,D,20240213,000000,456.76,461.88,456.04,460.46,2407755,0
+MA.US,D,20240214,000000,462,465.45,459.435,465.19,2202784,0
+MA.US,D,20240215,000000,465.83,472.105,465.23,471.28,2354215,0
+MA.US,D,20240216,000000,474.17,474.17,467.065,468.13,2237275,0
+MA.US,D,20240220,000000,452.8,455.85,450.12,451.75,5044210,0
+MA.US,D,20240221,000000,453.31,459.595,452,459.05,2896527,0
+MA.US,D,20240222,000000,461.81,472.5,461.58,471.56,2572782,0
+MA.US,D,20240223,000000,473.73,475.1672,471.86,473.42,1764216,0
+MA.US,D,20240226,000000,473,475.075,472,474.51,2066883,0
+MA.US,D,20240227,000000,474.55,475,469.95,474.75,2011129,0
+MA.US,D,20240228,000000,474.17,479.14,473.67,478.85,1931986,0
+MA.US,D,20240229,000000,478,478.39,472.05,474.76,3072717,0
+MA.US,D,20240301,000000,474.91,477.5,473.9,476.63,1748452,0
+MA.US,D,20240304,000000,475.67,476.63,465.765,468.49,3212483,0
+MA.US,D,20240305,000000,467.37,469.2435,464.62,467.52,2015063,0
+MA.US,D,20240306,000000,467.16,473.62,467.16,471.6,1917151,0
+MA.US,D,20240307,000000,473.2,473.27,465.89,467.54,2178103,0
+MA.US,D,20240308,000000,467.1,471.62,467.1,469.26,1596884,0
+MA.US,D,20240311,000000,469,469.37,464.69,469.16,1774642,0
+MA.US,D,20240312,000000,470.53,474.37,468.71,472.87,1853933,0
+MA.US,D,20240313,000000,474.23,476.16,472.78,475.61,2103955,0
+MA.US,D,20240314,000000,481.02,482,477.1784,479.48,2757821,0
+MA.US,D,20240315,000000,473.34,478.46,473.08,475.83,4179328,0
+MA.US,D,20240318,000000,478.64,480.82,476.65,478.89,2072358,0
+MA.US,D,20240319,000000,481.62,484.61,479.51,484,2049644,0
+MA.US,D,20240320,000000,484.32,488.45,483.64,488.04,1691084,0
+MA.US,D,20240321,000000,488.53,490,483.4,488.64,2580338,0
+MA.US,D,20240322,000000,488.31,488.89,481.46,481.67,2277794,0
+MA.US,D,20240325,000000,481.6,482.32,474.4111,476.04,2600371,0
+MA.US,D,20240326,000000,477.72,480,472.305,476.8,2515051,0
+MA.US,D,20240327,000000,480.5,482.16,474.75,477.95,2309507,0
+MA.US,D,20240328,000000,477.91,482.43,477.275,481.57,2214542,0
+MA.US,D,20240401,000000,480.66,483.28,477.33,478.4,1648343,0
+MA.US,D,20240402,000000,476.97,480.41,476.3,479.43,3265212,0
+MA.US,D,20240403,000000,480.44,483.3,477.21,477.42,2265162,0
+MA.US,D,20240404,000000,479.97,481.96,469,469.77,2552759,0
+MA.US,D,20240405,000000,474,479.31,472.53,477.15,2462740,0
+MA.US,D,20240408,000000,476.4,479.68,474.28,478.85,1961897,0
+MA.US,D,20240409,000000,477.97,478.89,467.83,472.16,2218019,0
+MA.US,D,20240410,000000,470.17,474.385,468.85,469.17,2710709,0
+MA.US,D,20240411,000000,468.28,470.3482,464.19,468.31,2299867,0
+MA.US,D,20240412,000000,466,469.52,462.11,465.38,2486361,0
+MA.US,D,20240415,000000,470.24,471,458.43,459.79,2070679,0
+MA.US,D,20240416,000000,460,463.38,459,459.82,1787264,0
+MA.US,D,20240417,000000,462.77,463.41,458.15,460.16,1735073,0
+MA.US,D,20240418,000000,460.5,461.91,453.8,454.7,1998880,0
+MA.US,D,20240419,000000,458.89,459.86,452.585,455.49,2548524,0
+MA.US,D,20240422,000000,457.5,460.74,455.13,456.75,2157434,0
+MA.US,D,20240423,000000,458.48,462.98,457.31,462.82,2029056,0
+MA.US,D,20240424,000000,465.29,468.15,460.35,462.5,4043134,0
+MA.US,D,20240425,000000,460.94,464,456.72,462.11,2006668,0
+MA.US,D,20240426,000000,462.91,464.82,460.94,462.42,1963273,0
+MA.US,D,20240429,000000,460.95,461.59,455.6829,457.1,2121464,0
+MA.US,D,20240430,000000,456.26,457.72,450.88,451.2,2698813,0
+MA.US,D,20240501,000000,445.8,448.98,438.38,442.07,4979366,0
+MA.US,D,20240502,000000,443,444.655,438.05,441.1,3866467,0
+MA.US,D,20240503,000000,444.91,445.26,436.9,443.58,3711610,0
+MA.US,D,20240506,000000,447.23,450.4999,445.56,449.37,2536211,0
+MA.US,D,20240507,000000,451.76,453.3,447.525,453.06,2345486,0
+MA.US,D,20240508,000000,454,455.11,449.915,454.77,2332440,0
+MA.US,D,20240509,000000,453.55,456.025,453.55,455.49,1970193,0
+MA.US,D,20240510,000000,457.33,458.58,454.98,456.98,1730054,0
+MA.US,D,20240513,000000,456.93,458.72,455.505,457.76,2069345,0
+MA.US,D,20240514,000000,457.92,458.98,449.3,454.2,2990997,0
+MA.US,D,20240515,000000,452.79,458.6,452.79,458,2437772,0
+MA.US,D,20240516,000000,460,464.93,458.82,458.87,2412233,0
+MA.US,D,20240517,000000,460.45,461.685,458.11,460.27,1985903,0
+MA.US,D,20240520,000000,459.48,462.22,458.78,459.66,1397291,0
+MA.US,D,20240521,000000,457.91,460.3899,455.63,459.1,2165999,0
+MA.US,D,20240522,000000,458.9,462.5,455.165,456.52,1713650,0
+MA.US,D,20240523,000000,456.52,458.05,450.44,451.21,2084733,0
+MA.US,D,20240524,000000,452.51,454.45,450.32,451.18,2162182,0
+MA.US,D,20240528,000000,450,450.625,442.395,445.08,2670989,0
+MA.US,D,20240529,000000,442.11,444.555,441.8,442.47,1876996,0
+MA.US,D,20240530,000000,442.21,444.19,440.67,442.1,2189905,0
+MA.US,D,20240531,000000,442.69,447.34,439.255,447.07,3917303,0
+MA.US,D,20240603,000000,443.48,445,437.885,443.19,2123775,0
+MA.US,D,20240604,000000,443.36,444.88,441.32,444.77,2096578,0
+MA.US,D,20240605,000000,446.8,447.565,442.305,446.66,2157011,0
+MA.US,D,20240606,000000,448.49,449.78,444.63,448.68,1887061,0
+MA.US,D,20240607,000000,449.45,453,447.26,449.79,1664850,0
+MA.US,D,20240610,000000,448.42,450.17,444.37,449.25,1954548,0
+MA.US,D,20240611,000000,447.84,449.25,445.11,449.04,1777281,0
+MA.US,D,20240612,000000,451.49,452.5,441.6,443,2738928,0
+MA.US,D,20240613,000000,443,445.15,439.32,445,2916648,0
+MA.US,D,20240614,000000,443.34,444.9588,441.2,444.63,2161546,0
+MA.US,D,20240617,000000,442.43,449.34,441.68,448.11,2351895,0
+MA.US,D,20240618,000000,447.06,451.2,446.7,450.11,2636506,0
+MA.US,D,20240620,000000,451.06,454.4808,448.36,452.51,3006765,0
+MA.US,D,20240621,000000,452.19,455.3,450.26,454.85,5062383,0
+MA.US,D,20240624,000000,454.93,463.07,454.93,456.96,2597068,0
+MA.US,D,20240625,000000,458.48,460.305,453.795,455.65,2529625,0
+MA.US,D,20240626,000000,452.75,454.6771,451.39,452.38,2451388,0
+MA.US,D,20240627,000000,448.57,448.7,442,442.75,3313924,0
+MA.US,D,20240628,000000,444.64,448.3,438.72,441.16,4105179,0
+MA.US,D,20240701,000000,440.8,442.465,435.55,437.61,3149663,0
+MA.US,D,20240702,000000,435,444.76,435,444.65,2061407,0
+MA.US,D,20240703,000000,445.32,449.285,444.275,448.18,3192350,0
+MA.US,D,20240705,000000,447.11,449.95,444.275,449.49,2220706,0
+MA.US,D,20240708,000000,449.28,450.61,445,446.24,1802729,0
+MA.US,D,20240709,000000,446.65,447.58,442.79,444.7,1608726,0
+MA.US,D,20240710,000000,434.61,437.41,429.05,433.64,4760902,0
+MA.US,D,20240711,000000,432,437.77,430.1101,436.42,4032726,0
+MA.US,D,20240712,000000,437.4,442.23,437.32,440.11,2645729,0
+MA.US,D,20240715,000000,440.33,444.4,438.74,444,1727716,0
+MA.US,D,20240716,000000,446.94,447.1584,439.7,443.53,2846645,0
+MA.US,D,20240717,000000,442.4,451.52,442.06,451.16,2924993,0
+MA.US,D,20240718,000000,448.75,455.43,447.48,448.72,3339984,0
+MA.US,D,20240719,000000,451.22,451.24,443.57,443.69,2121736,0
+MA.US,D,20240722,000000,445.41,448.85,443.25,447.94,2111943,0
+MA.US,D,20240723,000000,448.05,448.74,441.11,441.72,2385481,0
+MA.US,D,20240724,000000,434,435.86,428.86,432.45,3764823,0
+MA.US,D,20240725,000000,433.94,437.7022,429.56,429.6,2384325,0
+MA.US,D,20240726,000000,432.28,440.7825,432.11,438.18,2039595,0
+MA.US,D,20240729,000000,438.8,442.92,435.42,441.3,2248633,0
+MA.US,D,20240730,000000,443.77,448.73,443.01,447.45,2266899,0
+MA.US,D,20240731,000000,462,474,457.54,463.71,4313637,0
+MA.US,D,20240801,000000,465.46,467.5,459.19,462.41,2590132,0
+MA.US,D,20240802,000000,460.22,466.75,458.61,462.02,3808080,0
+MA.US,D,20240805,000000,455,461.295,439.5901,442,4496726,0
+MA.US,D,20240806,000000,443.22,455.45,442.11,448.3,2759051,0
+MA.US,D,20240807,000000,450.53,456.92,449.04,449.84,2059829,0
+MA.US,D,20240808,000000,452.24,456.27,451.03,455.58,1585584,0
+MA.US,D,20240809,000000,455.58,458.8,453.46,456.78,1760295,0
+MA.US,D,20240812,000000,457.77,458.46,453.89,455.69,1760046,0
+MA.US,D,20240813,000000,458.14,459.64,454.89,459.36,1816206,0
+MA.US,D,20240814,000000,459.26,460.54,456.07,460.16,1654140,0
+MA.US,D,20240815,000000,465.1,469,464,468.71,2130571,0
+MA.US,D,20240816,000000,468,470.26,466.04,468.88,1922047,0
+MA.US,D,20240819,000000,469,470.15,465.52,466.98,1690880,0
+MA.US,D,20240820,000000,468.13,469.67,465.51,469.12,1763383,0
+MA.US,D,20240821,000000,468.54,469.09,464.52,468,2105889,0
+MA.US,D,20240822,000000,469.49,470.91,466.7,468.82,1538288,0
+MA.US,D,20240823,000000,470.3,470.34,461.9,466.44,1986348,0
+MA.US,D,20240826,000000,468.1,470.53,467,468.64,1434397,0
+MA.US,D,20240827,000000,471.08,475.5,468.22,474.99,1635908,0
+MA.US,D,20240828,000000,475,476.41,468.865,471.8,1445425,0
+MA.US,D,20240829,000000,474.47,481.92,474.47,480.8,1893601,0
+MA.US,D,20240830,000000,481.84,485.74,479.65,483.34,2982115,0
+MA.US,D,20240903,000000,482.47,486.69,480.04,482.12,2063707,0
+MA.US,D,20240904,000000,482.09,486.17,481.18,483.14,2156342,0
+MA.US,D,20240905,000000,483.14,484.16,473.1101,477.36,2293539,0
+MA.US,D,20240906,000000,477.11,480.44,474.71,476.12,2116234,0
+MA.US,D,20240909,000000,480.5,489.21,479.565,487.09,2343553,0
+MA.US,D,20240910,000000,487.1,488.33,482.33,488.02,2234088,0
+MA.US,D,20240911,000000,486.52,489.11,477.84,488.18,2479988,0
+MA.US,D,20240912,000000,486.95,492.88,483,492.11,2299485,0
+MA.US,D,20240913,000000,493.1,496.85,491.45,493.36,2204789,0
+MA.US,D,20240916,000000,495.3,498.32,493.39,497.71,1589320,0
+MA.US,D,20240917,000000,498.6,501.74,497.85,500.99,2202852,0
+MA.US,D,20240918,000000,501.28,501.8,494.04,494.76,2193838,0
+MA.US,D,20240919,000000,500,501.13,486.25,493.01,3517228,0
+MA.US,D,20240920,000000,489.65,493.53,487.74,492.74,3470313,0
+MA.US,D,20240923,000000,493.16,497.69,491.3,497.14,2191256,0
+MA.US,D,20240924,000000,492.68,493.245,484.42,487.41,4143654,0
+MA.US,D,20240925,000000,484.76,489.9,483.54,489.45,3483193,0
+MA.US,D,20240926,000000,491,493.625,489,491.27,3073747,0
+MA.US,D,20240927,000000,491.03,496,490.39,493.64,2177336,0
+MA.US,D,20240930,000000,491.87,494.99,490.11,493.8,2862475,0
+MA.US,D,20241001,000000,497.26,498.03,493.11,496.38,3748206,0
+MA.US,D,20241002,000000,492.94,495.91,489.68,495.57,1736490,0
+MA.US,D,20241003,000000,495.55,497.0875,493,494.97,1382289,0
+MA.US,D,20241004,000000,495.56,499.05,492.47,497.7,1935893,0
+MA.US,D,20241007,000000,497.33,498.53,490.75,491.3,1990708,0
+MA.US,D,20241008,000000,492.5,497.53,491.53,497.06,1750066,0
+MA.US,D,20241009,000000,498.38,500.7499,495.59,499.95,1707580,0
+MA.US,D,20241010,000000,500,500.7234,495.84,498.02,1491085,0
+MA.US,D,20241011,000000,496.51,502.92,496.465,502.26,1920085,0
+MA.US,D,20241014,000000,504.36,508.79,502.05,506.66,2127041,0
+MA.US,D,20241015,000000,505.62,509.88,504,507.23,2885897,0
+MA.US,D,20241016,000000,506.35,515.4025,506,514.07,2956878,0
+MA.US,D,20241017,000000,516.29,517.045,511.52,513.76,2227465,0
+MA.US,D,20241018,000000,514.54,518,512.58,516.34,2604684,0
+MA.US,D,20241021,000000,516.99,518.82,513.9401,515.01,2217572,0
+MA.US,D,20241022,000000,511.15,514.55,510.5,513.02,1855981,0
+MA.US,D,20241023,000000,512.66,514.7199,511.9,513.73,1759887,0
+MA.US,D,20241024,000000,511.9,513.34,509.46,510.62,1912122,0
+MA.US,D,20241025,000000,512.5,514.73,505.62,507.36,1582222,0
+MA.US,D,20241028,000000,507.4,510.8599,506.14,508.21,2186574,0
+MA.US,D,20241029,000000,507.54,511.39,505.7,506.28,2066616,0
+MA.US,D,20241030,000000,512.52,516.45,507,513.69,3120968,0
+MA.US,D,20241031,000000,521.25,527.8999,499.03,499.59,5523340,0
+MA.US,D,20241101,000000,500.44,510.55,498.53,508.08,3753713,0
+MA.US,D,20241104,000000,509.14,510,503.03,505.58,2165122,0
+MA.US,D,20241105,000000,505.58,508.15,503.61,505.56,2132859,0
+MA.US,D,20241106,000000,520.86,523,515.94,521.13,3674066,0
+MA.US,D,20241107,000000,523.99,524.03,516.5901,517.88,2382508,0
+MA.US,D,20241108,000000,520.34,528.84,519.53,524.76,2215681,0
+MA.US,D,20241111,000000,528.515,534.025,528.515,530.12,2213822,0
+MA.US,D,20241112,000000,530,530.9,527.3,529.17,2577628,0
+MA.US,D,20241113,000000,530.01,530.5,516.415,521.88,2681881,0
+MA.US,D,20241114,000000,520.905,522.36,517.65,520.4,2480583,0
+MA.US,D,20241115,000000,518.525,523.39,518,521.89,2408193,0
+MA.US,D,20241118,000000,519,523.49,517,521.63,2493483,0
+MA.US,D,20241119,000000,519.705,522.65,516.756,519.46,2716216,0
+MA.US,D,20241120,000000,521.375,522.5,511,512.54,2409527,0
+MA.US,D,20241121,000000,513.23,520.12,511.58,515.1,3077464,0
+MA.US,D,20241122,000000,517.33,521.705,516.18,520.86,3130470,0
+MA.US,D,20241125,000000,521.635,528.25,521.02,526.6,4503914,0
+MA.US,D,20241126,000000,527.32,530.6499,525.06,528.48,2326797,0
+MA.US,D,20241127,000000,529.06,533.62,526.58,532.38,2086434,0
+MA.US,D,20241129,000000,533.5,535.7699,530.025,532.94,1760566,0
+MA.US,D,20241202,000000,533.19,534.82,526.23,531.36,2355191,0
+MA.US,D,20241203,000000,533.855,534.82,525.96,526.18,2319746,0
+MA.US,D,20241204,000000,523,526.275,518.17,521.14,2630030,0
+MA.US,D,20241205,000000,524.51,527.47,522.17,524.77,2538695,0
+MA.US,D,20241206,000000,523.255,531,522.5,528.57,2122791,0
+MA.US,D,20241209,000000,529.075,531.59,521.875,522.82,2942047,0
+MA.US,D,20241210,000000,522.78,529.66,520.2201,529.01,2003265,0
+MA.US,D,20241211,000000,529.28,535.89,527.2701,534.45,2181241,0
+MA.US,D,20241212,000000,536.56,536.75,531.97,532.41,1860815,0
+MA.US,D,20241213,000000,534.195,534.68,528.91,529,1608196,0
+MA.US,D,20241216,000000,532,535,528.995,530.31,2923016,0
+MA.US,D,20241217,000000,529.5,531.78,524.87,531.01,4056007,0
+MA.US,D,20241218,000000,530.785,537.13,519.71,519.96,3190277,0
+MA.US,D,20241219,000000,525.5,529.22,522.2,523.28,3050813,0
+MA.US,D,20241220,000000,522.87,532.08,519.42,528.03,7317151,0
+MA.US,D,20241223,000000,526.495,529.3999,521.13,528.96,2270286,0
+MA.US,D,20241224,000000,528.25,535.74,527.83,535.71,955015,0
+MA.US,D,20241226,000000,534.55,537.7,532.92,536.15,1109713,0
+MA.US,D,20241227,000000,533.48,537.56,530.8,532.2,1542157,0
+MA.US,D,20241230,000000,527.65,528.5652,521.33,525.55,2101731,0
+MA.US,D,20241231,000000,526.52,529.19,525.56,526.57,1942656,0
+MA.US,D,20250102,000000,529,530.56,517.66,522.4,2818795,0
+MA.US,D,20250103,000000,523.265,524.46,517.68,521.36,1627726,0
+MA.US,D,20250106,000000,521.16,521.36,511.01,511.93,2920787,0
+MA.US,D,20250107,000000,513.68,516.33,511.075,511.4,2211877,0
+MA.US,D,20250108,000000,511.835,517.45,511.5325,516.4,2456715,0
+MA.US,D,20250110,000000,512.12,513.76,503.36,504.67,2815624,0
+MA.US,D,20250113,000000,501.5,506.15,499.92,504.91,2885549,0
+MA.US,D,20250114,000000,507.07,509.39,504.21,509.02,2704795,0
+MA.US,D,20250115,000000,515.515,523.77,513.73,522.35,3025066,0
+MA.US,D,20250116,000000,523.62,527.12,520.72,523.14,3275700,0
+MA.US,D,20250117,000000,524.44,528.13,521.01,524.7,2374798,0
+MA.US,D,20250121,000000,527.94,529.98,526.91,528.06,2706947,0
+MA.US,D,20250122,000000,527.98,530.3,525.67,527.18,2037643,0
+MA.US,D,20250123,000000,529.05,534.35,528.68,534.22,2196457,0
+MA.US,D,20250124,000000,532.9,536.06,532.15,533.49,2473012,0
+MA.US,D,20250127,000000,534,547.99,531.655,547.64,3074807,0
+MA.US,D,20250128,000000,545.405,551.5519,542.66,547.36,2727798,0
+MA.US,D,20250129,000000,546.865,550.61,546.5,548.8,2549001,0
+MA.US,D,20250130,000000,555,576.94,554.53,566.01,6005206,0
+MA.US,D,20250131,000000,563.82,565.54,554.64,555.43,4505520,0
+MA.US,D,20250203,000000,552.63,565,551.07,563.95,3195610,0
+MA.US,D,20250204,000000,570.875,572,557.58,559.11,2639060,0
+MA.US,D,20250205,000000,560.685,566.87,559.8,566.29,2404997,0
+MA.US,D,20250206,000000,566.4,569.75,564.54,567.16,1738474,0
+MA.US,D,20250207,000000,568.48,570.05,561.78,562.75,2008409,0
+MA.US,D,20250210,000000,565.27,567.27,561,565.49,2357752,0
+MA.US,D,20250211,000000,564.6,566.4299,559.2201,564.7,1847808,0
+MA.US,D,20250212,000000,562.375,564.75,559.44,564.6,1722312,0
+MA.US,D,20250213,000000,564.69,567.39,561.47,566.31,1709499,0
+MA.US,D,20250214,000000,565.9,569.24,564.13,564.76,1927797,0
+MA.US,D,20250218,000000,564.72,568.63,561.515,568.61,2064246,0
+MA.US,D,20250219,000000,566.785,570.7,566.645,568.5,2459132,0
+MA.US,D,20250220,000000,567,568.5,559.04,563.28,2181938,0
+MA.US,D,20250221,000000,561.5,564.8,556.58,557.51,2256340,0
+MA.US,D,20250224,000000,558.48,561.46,556.793,559,1752627,0
+MA.US,D,20250225,000000,561.99,566.045,552.69,564.03,3609836,0
+MA.US,D,20250226,000000,561.45,566.68,559.6025,561.27,2027993,0
+MA.US,D,20250227,000000,564,574.6999,564,564.82,2436724,0
+MA.US,D,20250228,000000,567.675,576.43,564,576.31,3205380,0
+MA.US,D,20250303,000000,577.66,582.23,570,574.92,3092583,0
+MA.US,D,20250304,000000,570.15,573.2,552.01,555.07,3318100,0
+MA.US,D,20250305,000000,553.28,560.9899,551.3201,558.3,2795399,0
+MA.US,D,20250306,000000,547.1,555.68,544.694,549.82,3133333,0
+MA.US,D,20250307,000000,548.255,550.375,536.28,546.77,3161510,0
+MA.US,D,20250310,000000,538,548.56,532.02,537.12,3893378,0
+MA.US,D,20250311,000000,535.525,538.05,522.25,525.8,4583034,0
+MA.US,D,20250312,000000,530.95,532.71,519.26,524.64,2810986,0
+MA.US,D,20250313,000000,523.92,528.53,517.71,519.83,2376085,0
+MA.US,D,20250314,000000,522.25,528.41,520.95,527.64,2369655,0
+MA.US,D,20250317,000000,523.615,533.48,521.48,531.99,2544872,0
+MA.US,D,20250318,000000,531.715,532.59,525.51,530.19,2363387,0
+MA.US,D,20250319,000000,531.565,537.615,529.58,536.09,2804277,0
+MA.US,D,20250320,000000,534.815,540.485,532.55,536.38,2598700,0
+MA.US,D,20250321,000000,534.365,538.05,530.755,535.69,5973495,0
+MA.US,D,20250324,000000,539.35,545.46,538.235,543.67,2758837,0
+MA.US,D,20250325,000000,546.14,547.18,542,545.16,2138267,0
+MA.US,D,20250326,000000,546.78,551.03,545.11873,549.07,2681705,0
+MA.US,D,20250327,000000,548.575,561.83,547.8,557.57,2901339,0
+MA.US,D,20250328,000000,554.225,558.59,540.09,540.61,2656767,0
+MA.US,D,20250331,000000,532.16,551.43,531.02,548.12,4741966,0
+MA.US,D,20250401,000000,545.52,551.1536,544,548.51,2714883,0
+MA.US,D,20250402,000000,541.65,549.525,541.65,547.38,2994565,0
+MA.US,D,20250403,000000,528.4,539.99,527,530.55,3443480,0
+MA.US,D,20250404,000000,519.18,520.88,488.29,489.77,6125102,0
+MA.US,D,20250407,000000,477.43,502.2,465.59,485.52,6009467,0
+MA.US,D,20250408,000000,500.99,505.57,471.66,479.92,3555406,0
+MA.US,D,20250409,000000,470.11,518.51,470,515.43,4698444,0
+MA.US,D,20250410,000000,507.24,508.63,484.1301,499.34,4105573,0
+MA.US,D,20250411,000000,498,515.91,495.91,509.75,3736473,0
+MA.US,D,20250414,000000,517.63,523.42,508.5,512.46,3005487,0
+MA.US,D,20250415,000000,513.87,521.2873,513.38,517.38,2211036,0
+MA.US,D,20250416,000000,516,521.72,509.865,513.43,2501114,0
+MA.US,D,20250417,000000,509.13,523.98,509.13,517.33,3329846,0
+MA.US,D,20250421,000000,516.755,517.65,503.5404,509.32,3345566,0
+MA.US,D,20250422,000000,514.57,528.8,512.75,527.33,2384004,0
+MA.US,D,20250423,000000,537.74,543.94,527.62,530.01,3051763,0
+MA.US,D,20250424,000000,528.87,536.04,525.27,535.46,2209317,0
+MA.US,D,20250425,000000,534.14,536.92,529.875,533.48,2006197,0
+MA.US,D,20250428,000000,536.435,537.76,530.5,534.49,1735531,0
+MA.US,D,20250429,000000,534.155,540.48,533.41,539.68,2041487,0
+MA.US,D,20250430,000000,537.28,549.07,529.555,548.06,3783491,0
+MA.US,D,20250501,000000,550,552.83,539.725,546.63,2839922,0
+MA.US,D,20250502,000000,554.985,562.38,554.985,559.39,2632713,0
+MA.US,D,20250505,000000,556.995,564.55,555.85,561.12,2131042,0
+MA.US,D,20250506,000000,556.775,565.735,556.1,558.99,2341849,0
+MA.US,D,20250507,000000,559.335,567.23,558.49,566.33,2493897,0
+MA.US,D,20250508,000000,570,573.87,567,567.12,2004336,0
+MA.US,D,20250509,000000,568,569.575,564.6,568.64,1528128,0
+MA.US,D,20250512,000000,580,580.79,566.43,578.27,3000439,0
+MA.US,D,20250513,000000,580,582.86,575.8,576.59,2370233,0
+MA.US,D,20250514,000000,577.5,578.64,572.28,573.28,2237681,0
+MA.US,D,20250515,000000,574.125,583.04,573.65,582.2,2034253,0
+MA.US,D,20250516,000000,580.43,584.285,580.43,583.28,2225883,0
+MA.US,D,20250519,000000,581.015,588.45,580.48,586.41,1875629,0
+MA.US,D,20250520,000000,580.88,583.99,576.845,581.11,1964340,0
+MA.US,D,20250521,000000,577.06,579,567.1,569.54,2505290,0
+MA.US,D,20250522,000000,568.36,573.1562,566.93,570.14,1869858,0
+MA.US,D,20250523,000000,564.5,567.55,562.51,563.58,1948806,0
+MA.US,D,20250527,000000,566.83,574.56,566.49,574.55,2655236,0
+MA.US,D,20250528,000000,575,578.84,572.94,575.92,1702931,0
+MA.US,D,20250529,000000,576.18,578.58,572.94,577.78,1347855,0
+MA.US,D,20250530,000000,576.775,585.6,576.51,585.6,4581210,0
+MA.US,D,20250602,000000,580.11,581.82,574.7766,581.22,2089236,0
+MA.US,D,20250603,000000,579.96,582.53,573.44,581.97,2116891,0
+MA.US,D,20250604,000000,583.465,586.85,582.22,584.13,1530210,0
+MA.US,D,20250605,000000,586,586.6862,582.63,585.44,1480192,0
+MA.US,D,20250606,000000,588,591.159,586.04,590.12,1528700,0
+MA.US,D,20250609,000000,589.14,590,580,584.33,1936070,0
+MA.US,D,20250610,000000,585,589.87,583.16,589.54,2133984,0
+MA.US,D,20250611,000000,589.72,594.71,587.6,590.74,2238225,0
+MA.US,D,20250612,000000,589.225,590.67,584.56,589.28,1984130,0
+MA.US,D,20250613,000000,572.1084,575.24,552.5101,562.03,5905376,0
+MA.US,D,20250616,000000,563.9,575,562.64,568.67,3108184,0
+MA.US,D,20250617,000000,564.64,571.29,564,569.45,2246568,0
+MA.US,D,20250618,000000,570.88,571.08,534.16,538.73,6966763,0
+MA.US,D,20250620,000000,536.935,538.34,527.33,532.97,8203040,0
+MA.US,D,20250623,000000,531,543.13,527.572,542.35,3681133,0
+MA.US,D,20250624,000000,557.18,564.12,552.4925,557.53,4503190,0
+MA.US,D,20250625,000000,555.27,558.48,548.62,549.7,2889446,0
+MA.US,D,20250626,000000,546.91,548.905,542.07,545.81,3764311,0
+MA.US,D,20250627,000000,545.5475,556.7,545.5475,550.32,3837467,0
+MA.US,D,20250630,000000,553.625,562.63,551.895,561.94,5054848,0
+MA.US,D,20250701,000000,559.5,566.31,557.0401,564.61,3827165,0
+MA.US,D,20250702,000000,563.815,565.99,557.39,561.52,2502361,0
+MA.US,D,20250703,000000,560.775,569.662,560.735,569.24,1528739,0
+MA.US,D,20250707,000000,570,570.75,560.3508,565.12,2478445,0
+MA.US,D,20250708,000000,565,566.615,560.42,562.44,3083877,0
+MA.US,D,20250709,000000,562.075,565.42,559.25,565.11,2454368,0
+MA.US,D,20250710,000000,565.5,566.06,561.01,563.52,2577421,0
+MA.US,D,20250711,000000,559.67,560.82,545.85,550.18,3221829,0
+MA.US,D,20250714,000000,550.49,559.07,547.79,553.02,2501007,0
+MA.US,D,20250715,000000,554.465,554.86,548.65,550.36,2449394,0
+MA.US,D,20250716,000000,553.245,555.52,549.5,555.52,2424364,0
+MA.US,D,20250717,000000,553.55,557.38,550.51,555.61,2722063,0
+MA.US,D,20250718,000000,555.01,556.35,550.88,552.66,2579950,0
+MA.US,D,20250721,000000,553.025,558.08,552.04,554.65,2194542,0
+MA.US,D,20250722,000000,556.25,560.207,555.24,558.76,2010579,0
+MA.US,D,20250723,000000,558.005,562.49,554.5,562.09,2180805,0
+MA.US,D,20250724,000000,562,567.835,561.895,563.5,1874746,0
+MA.US,D,20250725,000000,564.37,569.955,563.85,568.22,1513639,0
+MA.US,D,20250728,000000,567.145,571.65,566.22,568.28,2492411,0
+MA.US,D,20250729,000000,570.03,573,563,563.32,2394238,0
+MA.US,D,20250730,000000,560.58,565.61,555.21,559.11,2833185,0
+MA.US,D,20250731,000000,568.57,579.44,562.51,566.47,4568343,0
+MA.US,D,20250801,000000,563.76,564.87,556.1,559.89,3316787,0
+MA.US,D,20250804,000000,562.495,569.92,562.495,569.81,2984728,0
+MA.US,D,20250805,000000,569.8,571.83,562.127,566.04,2883198,0
+MA.US,D,20250806,000000,568.225,570.36,563.97,569.13,2245248,0
+MA.US,D,20250807,000000,572.58,573.9,553.855,561.22,2979747,0
+MA.US,D,20250808,000000,563.55,576.16,562.69,574.32,2908038,0
+MA.US,D,20250811,000000,574.32,576.59,569.44,573.59,2116712,0
+MA.US,D,20250812,000000,574.555,578.32,570.46,574.18,2593996,0
+MA.US,D,20250813,000000,575.665,580.27,574.04,577.9,2352973,0
+MA.US,D,20250814,000000,577.745,584.4,575.5,583.76,2642459,0
+MA.US,D,20250815,000000,585,589.56,581.11,581.7,2263870,0
+MA.US,D,20250818,000000,581.67,585.49,580.69,584.14,1812110,0
+MA.US,D,20250819,000000,584.565,590.57,584.22,585.51,2334494,0
+MA.US,D,20250820,000000,587,593.88,585.91,592.68,2884705,0
+MA.US,D,20250821,000000,591.34,592.21,583.93,591.92,2349322,0
+MA.US,D,20250822,000000,594.99,601.77,593.0801,598.96,2389205,0
+MA.US,D,20250825,000000,597.6,599.045,592.86,593.21,1984330,0
+MA.US,D,20250826,000000,592.46,596,586.295,591.61,4774584,0
+MA.US,D,20250827,000000,591,594.6186,589.82,590.66,1480977,0
+MA.US,D,20250828,000000,591,593.53,589.72,590.48,2159985,0
+MA.US,D,20250829,000000,591.655,596.83,590.26,595.29,2111298,0
+MA.US,D,20250902,000000,595.5,595.62,586,591.87,2284547,0
+MA.US,D,20250903,000000,591.83,594,588.96,593.28,1959467,0
+MA.US,D,20250904,000000,593,595.89,589.2909,595.64,1653765,0
+MA.US,D,20250905,000000,594.5,598.58,579.0252,584.22,2432345,0
+MA.US,D,20250908,000000,583.5,589.794,580.7,586.6,1948397,0
+MA.US,D,20250909,000000,584.8,591.18,583.3,584,2266030,0
+MA.US,D,20250910,000000,582.13,582.13,571,579.38,2535457,0
+MA.US,D,20250911,000000,580.9,589.97,580.01,588.73,2407151,0
+MA.US,D,20250912,000000,587,589.21,580,580.41,2243171,0
+MA.US,D,20250915,000000,582.39,586.5,581.5025,582.96,2222681,0
+MA.US,D,20250916,000000,578.01,588.11,576.83,586.42,2537009,0
+MA.US,D,20250917,000000,587.44,598.89,587.44,598.63,2931112,0
+MA.US,D,20250918,000000,597.64,601.6199,585.88,586.05,3294558,0
+MA.US,D,20250919,000000,588.705,588.87,581.51,584.16,6745326,0
+MA.US,D,20250922,000000,581.17,587.345,580.14,584.49,3242064,0
+MA.US,D,20250923,000000,584.985,586.86,568.25,569.97,3223404,0
+MA.US,D,20250924,000000,571,571.66,564.95,568.81,2867508,0
+MA.US,D,20250925,000000,565,572.39,564.57,567.3,2700615,0
+MA.US,D,20250926,000000,566.255,569.664,564.06,565.13,2106586,0
+MA.US,D,20250929,000000,566.05,569.315,562.51,568.14,2615759,0
+MA.US,D,20250930,000000,565.845,570.63,563.65,568.81,2379296,0
+MA.US,D,20251001,000000,565.375,575.47,565.01,573.77,3685088,0
+MA.US,D,20251002,000000,573.225,579.84,570.77,577.33,2483584,0
+MA.US,D,20251003,000000,576.5,583.22,576.43,580.45,2332024,0
+MA.US,D,20251006,000000,579.1,581.135,569.26,578.81,2573878,0
+MA.US,D,20251007,000000,579.5,586.075,578.91,579.84,2120731,0
+MA.US,D,20251008,000000,583.07,583.07,576.08,576.44,1935090,0
+MA.US,D,20251009,000000,578.5,579.4,562.51,564.55,2580117,0
+MA.US,D,20251010,000000,568,569.425,556.69,557.48,3553872,0
+MA.US,D,20251013,000000,558.5,565,553.01,559.24,2996710,0
+MA.US,D,20251014,000000,556.625,569.81,556,567.92,2627569,0
+MA.US,D,20251015,000000,564,568.69,559.4,562.81,2262667,0
+MA.US,D,20251016,000000,562.78,564.65,547.39,549.88,3210636,0
+MA.US,D,20251017,000000,552.34,562.8,552.01,560.97,2756782,0
+MA.US,D,20251020,000000,561.7,567.42,553.79,566.36,2046523,0
+MA.US,D,20251021,000000,563.25,575.98,560.765,572.03,2722423,0
+MA.US,D,20251022,000000,571,576.4348,568.58,571.36,1820634,0
+MA.US,D,20251023,000000,573.68,576.99,571.67,573.77,2187513,0
+MA.US,D,20251024,000000,574.6101,580.82,573.08,573.67,1839794,0
+MA.US,D,20251027,000000,575.32,575.72,566.48,572.36,2980955,0
+MA.US,D,20251028,000000,573.005,573.99,565.45,565.93,2916366,0
+MA.US,D,20251029,000000,561.18,566.8099,551.23,554.58,3763384,0
+MA.US,D,20251030,000000,550.295,562.92,545.635,553.68,4284723,0
+MA.US,D,20251031,000000,548.89,554.43,543.53,551.99,3567142,0
+MA.US,D,20251103,000000,551,551,540.36,544.07,3175505,0
+MA.US,D,20251104,000000,544.52,554.03,542.48,552.75,2653934,0
+MA.US,D,20251105,000000,553,556.33,549.366,553.31,2198566,0
+MA.US,D,20251106,000000,550.18,555,547.86,553.28,2593939,0
+MA.US,D,20251107,000000,553.46,558.67,550.67,551.97,2510503,0
+MA.US,D,20251110,000000,552.33,554.7,548.58,552.96,1978473,0
+MA.US,D,20251111,000000,553.04,558.53,548.01,558.35,1832614,0
+MA.US,D,20251112,000000,559.99,565.91,558.41,561.23,1761575,0
+MA.US,D,20251113,000000,559.88,563.6,554.86,555.57,2031717,0
+MA.US,D,20251114,000000,556,557,544.05,545.73,2567913,0
+MA.US,D,20251117,000000,546,549.315,536.21,536.85,2558171,0
+MA.US,D,20251118,000000,533.5,536,524.7,527.58,3594931,0
+MA.US,D,20251119,000000,527.95,531,524.98,530.36,2723056,0
+MA.US,D,20251120,000000,533.2,538.46,527.18,527.88,3240296,0
+MA.US,D,20251121,000000,532.51,544.41,531.67,540.4,3807738,0
+MA.US,D,20251124,000000,542.71,544.04,535.11,537.85,5940957,0
+MA.US,D,20251125,000000,540.665,550.395,539,546.47,3132873,0
+MA.US,D,20251126,000000,548.475,548.67,544.17,544.93,2185287,0
+MA.US,D,20251128,000000,548.125,551.4,545.42,550.53,1254814,0
+MA.US,D,20251201,000000,546.86,549.78,543.39,543.97,2227026,0
+MA.US,D,20251202,000000,546.37,554.75,541.04,545.91,3076100,0
+MA.US,D,20251203,000000,547.05,555.07,546.5005,553.73,2688159,0
+MA.US,D,20251204,000000,556.825,559,539.56,542.31,2878836,0
+MA.US,D,20251205,000000,541.6,550.44,541.25,545.52,2126670,0
+MA.US,D,20251208,000000,546.72,547.325,537.39,540.44,2453795,0
+MA.US,D,20251209,000000,538.71,541.9001,535.916,537.55,1965617,0
+MA.US,D,20251210,000000,538.09,544.945,537.5,538.86,3023598,0
+MA.US,D,20251211,000000,542.8,565.13,542.65,563.37,3659909,0
+MA.US,D,20251212,000000,566,573.71,565.89,571.93,3515429,0
+MA.US,D,20251215,000000,572.88,573.3,567.16,569.13,2713965,0
+MA.US,D,20251216,000000,570.45,571,562.48,566.02,2748858,0
+MA.US,D,20251217,000000,565.58,571.76,563.555,565.47,3287265,0
+MA.US,D,20251218,000000,565.01,569.13,563.04,566.21,2259001,0
+MA.US,D,20251219,000000,566.22,572.94,565.2,572.23,7262282,0
+MA.US,D,20251222,000000,572.23,579.45,571,575.7,2500224,0
+MA.US,D,20251223,000000,576.375,581.715,575.75,576.35,1794896,0
+MA.US,D,20251224,000000,577.42,582.29,577,579.45,1058898,0
+MA.US,D,20251226,000000,579.47,581.2047,578.68,579.6,972290,0
+MA.US,D,20251229,000000,579.61,581.99,577.41,577.9,1274987,0
+MA.US,D,20251230,000000,577,577.78,574.25,577.42,1512854,0
+MA.US,D,20251231,000000,576.945,577.98,570.62,570.88,1736797,0
+MA.US,D,20260102,000000,570.44,570.88,559.49,563.13,3902025,0
+MA.US,D,20260105,000000,559.73,576.26,558.45,568.57,2865206,0
+MA.US,D,20260106,000000,569,581.37,567.94,580.34,4056461,0
+MA.US,D,20260107,000000,579.255,585.28,577.62,579.92,3654081,0
+MA.US,D,20260108,000000,577.745,589.67,573.5,580.07,3390208,0
+MA.US,D,20260109,000000,578.22,581.311,575.34,575.54,2221204,0
+MA.US,D,20260112,000000,564.1,567.88,555.8901,566.28,3486353,0
+MA.US,D,20260113,000000,558.41,558.95,533.7,544.99,8721606,0
+MA.US,D,20260114,000000,544.5,548.5856,538.146,546.82,3943984,0
+MA.US,D,20260115,000000,548.52,549.88,538.995,542.65,4005601,0
+MA.US,D,20260116,000000,541.4,544.0272,538.68,539.49,3496430,0
+MA.US,D,20260120,000000,530.8,536.41,528.51,531.74,4098689,0
+MA.US,D,20260121,000000,533,537.4,524.77,527.57,4938103,0
+MA.US,D,20260122,000000,529.92,533.19,523.81,532.86,5114892,0
+MA.US,D,20260123,000000,531.42,532.14,520.16,524.74,5003162,0
+MA.US,D,20260126,000000,526.43,530.39,522.65,527.36,4839678,0
+MA.US,D,20260127,000000,528.015,529.1105,519.55,520.41,3850793,0
+MA.US,D,20260128,000000,521.96,523.8325,518.27,521.37,5483042,0
+MA.US,D,20260129,000000,531.82,544.24,520.109,543.73,5488326,0
+MA.US,D,20260130,000000,540,543.7575,535.23,538.79,4307289,0
+MA.US,D,20260202,000000,540.97,557.12,540.945,555.37,4603302,0
+MA.US,D,20260203,000000,554.3,560.11,549.03,550.72,5706986,0
+MA.US,D,20260204,000000,549.73,556.6,541.01,553.52,4448326,0
+MA.US,D,20260205,000000,554.6,561.9199,549.95,551.89,4621627,0
+MA.US,D,20260206,000000,553.305,556.79,539.8,548.74,3779745,0
+MA.US,D,20260209,000000,542.1105,546.555,534.2,535.33,4110267,0
+MA.US,D,20260210,000000,536,547,535,540.39,2222686,0
+MA.US,D,20260211,000000,538.28,540.7,533.11,537.46,3691093,0
+MA.US,D,20260212,000000,539.93,543,527.145,527.46,3466526,0
+MA.US,D,20260213,000000,528.735,533.99,516.02,518.36,4017748,0
+MA.US,D,20260217,000000,517.98,525.86,515,521.93,3177954,0
+MA.US,D,20260218,000000,522.27,530.7595,519.395,527.98,3575298,0
diff --git a/daily/us/nyse stocks/1/mani.us.txt b/daily/us/nyse stocks/1/mani.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fd193f3d1ca77b5980ddff2545db861f2a0b868
--- /dev/null
+++ b/daily/us/nyse stocks/1/mani.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MANI.US,D,20250919,000000,25.1806,25.21,25.1806,25.205,3066,0
+MANI.US,D,20250922,000000,25.2,25.28,25.195,25.22,26604,0
+MANI.US,D,20250923,000000,25.25,25.3,25.205,25.219,3742,0
+MANI.US,D,20250925,000000,25.1889,25.21,25.18,25.1881,5845,0
+MANI.US,D,20250926,000000,25.21,25.2198,25.21,25.2198,2080,0
+MANI.US,D,20250929,000000,25.21,25.23,25.2042,25.2042,1579,0
+MANI.US,D,20250930,000000,25.21,25.31,25.18,25.18,6016,0
+MANI.US,D,20251001,000000,25.137,25.2,25.137,25.2,834,0
+MANI.US,D,20251002,000000,25.21,25.22,25.15,25.22,2257,0
+MANI.US,D,20251003,000000,25.2,25.23,25.2,25.2285,20503,0
+MANI.US,D,20251006,000000,25.2199,25.22,25.17,25.1873,1088,0
+MANI.US,D,20251007,000000,25.22,25.22,25.22,25.22,113,0
+MANI.US,D,20251008,000000,25.15,25.1591,25.15,25.1591,101,0
+MANI.US,D,20251014,000000,25.1699,25.19,25.15,25.19,1285,0
+MANI.US,D,20251016,000000,25.28,25.28,25.2189,25.2189,101,0
+MANI.US,D,20251017,000000,25.25,25.25,25.2279,25.2279,518,0
+MANI.US,D,20251024,000000,25.4,25.4,25.38,25.38,700,0
+MANI.US,D,20251027,000000,25.4102,25.42,25.41,25.42,622,0
+MANI.US,D,20251028,000000,25.41,25.415,25.4099,25.415,1240,0
+MANI.US,D,20251030,000000,25.31,25.32,25.2881,25.315,1415,0
+MANI.US,D,20251031,000000,25.4,25.49,25.345,25.345,17930,0
+MANI.US,D,20251111,000000,25.49,25.56,25.4501,25.4501,7927,0
+MANI.US,D,20251114,000000,25.39,25.39,25.3725,25.3725,101,0
+MANI.US,D,20251118,000000,25.35,25.37,25.35,25.37,215,0
+MANI.US,D,20251119,000000,25.4174,25.4174,25.395,25.395,185,0
+MANI.US,D,20251120,000000,25.48,25.49,25.4,25.4,1100,0
+MANI.US,D,20251121,000000,25.46,25.47,25.445,25.445,3911,0
+MANI.US,D,20251125,000000,25.48,25.52,25.48,25.5,259,0
+MANI.US,D,20251126,000000,25.56,25.65,25.525,25.525,2027,0
+MANI.US,D,20251128,000000,25.58,25.58,25.55,25.55,1080,0
+MANI.US,D,20251201,000000,25.54,25.73,25.5193,25.5193,3981,0
+MANI.US,D,20251202,000000,25.54,25.56,25.5236,25.5236,1500,0
+MANI.US,D,20251209,000000,25.562,25.5853,25.56,25.5853,850,0
+MANI.US,D,20251210,000000,25.615,25.615,25.615,25.615,206,0
+MANI.US,D,20251212,000000,25.62,25.62,25.5781,25.5781,1533,0
+MANI.US,D,20251215,000000,25.615,25.6235,25.615,25.6235,108,0
+MANI.US,D,20251216,000000,24.89,24.89,24.85,24.885,1053,0
+MANI.US,D,20251217,000000,24.8727,24.8727,24.87,24.87,1116,0
+MANI.US,D,20251218,000000,24.8701,24.91,24.8701,24.895,1798,0
+MANI.US,D,20251219,000000,24.94,24.945,24.9264,24.945,1438,0
+MANI.US,D,20251222,000000,24.92,24.94,24.895,24.92,3707,0
+MANI.US,D,20251223,000000,24.9101,24.935,24.9101,24.935,1059,0
+MANI.US,D,20251229,000000,24.95,24.99,24.95,24.99,605,0
+MANI.US,D,20251231,000000,25.007,25.009,24.975,24.975,1105,0
+MANI.US,D,20260102,000000,25.02,25.02,25.015,25.015,313,0
+MANI.US,D,20260105,000000,25.05,25.05,25.045,25.05,1117,0
+MANI.US,D,20260106,000000,25.02,25.02,25.005,25.005,100,0
+MANI.US,D,20260109,000000,25.09,25.09,25.06,25.06,150,0
+MANI.US,D,20260113,000000,25.0876,25.115,25.0876,25.115,600,0
+MANI.US,D,20260115,000000,25.13,25.13,25.12,25.125,406,0
+MANI.US,D,20260116,000000,25.1338,25.135,25.1338,25.135,200,0
+MANI.US,D,20260121,000000,25.095,25.13,25.095,25.105,1920,0
+MANI.US,D,20260126,000000,25.17,25.17,25.14,25.14,207,0
+MANI.US,D,20260127,000000,25.23,25.23,25.2,25.2,2958,0
+MANI.US,D,20260129,000000,25.2376,25.2376,25.215,25.215,445,0
+MANI.US,D,20260130,000000,25.2425,25.265,25.2425,25.265,250,0
+MANI.US,D,20260202,000000,25.27,25.275,25.27,25.275,749,0
+MANI.US,D,20260203,000000,25.31,25.31,25.26,25.26,446,0
+MANI.US,D,20260205,000000,25.26,25.26,25.235,25.235,2692,0
+MANI.US,D,20260206,000000,25.2,25.25,25.2,25.24,807,0
+MANI.US,D,20260209,000000,25.235,25.2503,25.235,25.2503,409,0
+MANI.US,D,20260211,000000,25.2699,25.28,25.25,25.25,400,0
+MANI.US,D,20260218,000000,25.3609,25.37,25.3609,25.37,281,0
diff --git a/daily/us/nyse stocks/1/mayu.us.txt b/daily/us/nyse stocks/1/mayu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..981bdf7eef107b1bf54b5591b50132e606da6194
--- /dev/null
+++ b/daily/us/nyse stocks/1/mayu.us.txt	
@@ -0,0 +1,366 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAYU.US,D,20240502,000000,25.03,25.16,25.03,25.1026,59846,0
+MAYU.US,D,20240503,000000,25.42,25.42,25.295,25.3609,30340,0
+MAYU.US,D,20240506,000000,25.45,25.55,25.45,25.55,4185,0
+MAYU.US,D,20240507,000000,25.6047,25.66,25.57,25.59,23117,0
+MAYU.US,D,20240508,000000,25.53,25.5988,25.53,25.58,7037,0
+MAYU.US,D,20240509,000000,25.6,25.69,25.58,25.657,12022,0
+MAYU.US,D,20240510,000000,25.74,25.74,25.6667,25.7079,5450,0
+MAYU.US,D,20240513,000000,25.72,25.74,25.6753,25.6852,11202,0
+MAYU.US,D,20240514,000000,25.7098,25.7944,25.7098,25.7944,8597,0
+MAYU.US,D,20240515,000000,25.88,26.0319,25.88,26.0319,275,0
+MAYU.US,D,20240516,000000,26.05,26.08,26.0119,26.0119,89955,0
+MAYU.US,D,20240517,000000,25.98,26.04,25.98,26.0158,13010,0
+MAYU.US,D,20240520,000000,26.0827,26.0827,26.0356,26.0356,5203,0
+MAYU.US,D,20240521,000000,26.08,26.0849,26.065,26.0849,612,0
+MAYU.US,D,20240522,000000,26.1,26.1,25.9584,25.9954,1651,0
+MAYU.US,D,20240523,000000,26.07,26.08,25.8382,25.8382,7048,0
+MAYU.US,D,20240524,000000,25.99,26.0192,25.92,25.9842,3861,0
+MAYU.US,D,20240528,000000,26.04,26.04,25.95,25.9925,5448,0
+MAYU.US,D,20240529,000000,25.8655,25.8655,25.8655,25.8655,38,0
+MAYU.US,D,20240530,000000,25.7796,25.7796,25.7469,25.7469,297,0
+MAYU.US,D,20240531,000000,25.8877,25.8877,25.8877,25.8877,7,0
+MAYU.US,D,20240603,000000,25.955,25.96,25.8,25.9058,5510,0
+MAYU.US,D,20240604,000000,25.9,25.97,25.88,25.97,7054,0
+MAYU.US,D,20240605,000000,26.24,26.25,26.24,26.25,210,0
+MAYU.US,D,20240606,000000,26.235,26.24,26.2168,26.2168,345,0
+MAYU.US,D,20240607,000000,26.22,26.2934,26.1995,26.1995,4400,0
+MAYU.US,D,20240610,000000,26.2091,26.26,26.2091,26.2373,1086,0
+MAYU.US,D,20240611,000000,26.22,26.2943,26.2,26.2943,3166,0
+MAYU.US,D,20240612,000000,26.56,26.59,26.5031,26.5031,4372,0
+MAYU.US,D,20240613,000000,26.5432,26.5432,26.5432,26.5432,11,0
+MAYU.US,D,20240614,000000,26.51,26.5172,26.51,26.5172,385,0
+MAYU.US,D,20240617,000000,26.5857,26.79,26.5857,26.7153,2490,0
+MAYU.US,D,20240618,000000,26.77,26.82,26.77,26.7857,1876,0
+MAYU.US,D,20240620,000000,26.86,26.86,26.7399,26.7399,2038,0
+MAYU.US,D,20240621,000000,26.7107,26.7118,26.7107,26.7118,193,0
+MAYU.US,D,20240624,000000,26.72,26.74,26.6737,26.6737,791,0
+MAYU.US,D,20240625,000000,26.72,26.74,26.6934,26.7214,4804,0
+MAYU.US,D,20240626,000000,26.73,26.7698,26.7162,26.7698,1528,0
+MAYU.US,D,20240627,000000,26.77,26.78,26.745,26.7454,2503,0
+MAYU.US,D,20240628,000000,26.8296,26.8296,26.6907,26.6907,445,0
+MAYU.US,D,20240701,000000,26.74,26.74,26.72,26.7309,3650,0
+MAYU.US,D,20240702,000000,26.83,26.8494,26.83,26.8494,271,0
+MAYU.US,D,20240703,000000,26.988,26.988,26.9811,26.9811,150,0
+MAYU.US,D,20240705,000000,27.03,27.16,27.03,27.1327,520,0
+MAYU.US,D,20240708,000000,27.1421,27.1421,27.1421,27.1421,60,0
+MAYU.US,D,20240709,000000,27.176,27.21,27.17,27.1715,1907,0
+MAYU.US,D,20240710,000000,27.35,27.412,27.35,27.412,200,0
+MAYU.US,D,20240711,000000,27.2192,27.2192,27.2192,27.2192,7,0
+MAYU.US,D,20240712,000000,27.32,27.51,27.31,27.3405,4693,0
+MAYU.US,D,20240715,000000,27.4002,27.4002,27.4002,27.4002,40,0
+MAYU.US,D,20240716,000000,27.5741,27.5741,27.5741,27.5741,40,0
+MAYU.US,D,20240717,000000,27.34,27.34,27.2452,27.2452,3610,0
+MAYU.US,D,20240718,000000,27.25,27.25,27.0517,27.0517,120,0
+MAYU.US,D,20240719,000000,26.9109,26.9109,26.9109,26.9109,40,0
+MAYU.US,D,20240722,000000,26.9937,27.1331,26.9937,27.1331,442,0
+MAYU.US,D,20240723,000000,27.0781,27.0781,27.0781,27.0781,40,0
+MAYU.US,D,20240724,000000,26.75,26.75,26.5576,26.5576,1310,0
+MAYU.US,D,20240725,000000,26.57,26.57,26.4873,26.4873,184,0
+MAYU.US,D,20240726,000000,26.65,26.6761,26.65,26.6761,820,0
+MAYU.US,D,20240729,000000,26.6894,26.7239,26.6894,26.7239,374,0
+MAYU.US,D,20240730,000000,26.74,26.74,26.62,26.6408,641,0
+MAYU.US,D,20240731,000000,26.95,26.9642,26.945,26.9642,893,0
+MAYU.US,D,20240801,000000,26.82,26.82,26.637,26.637,223,0
+MAYU.US,D,20240802,000000,26.2251,26.32,26.2251,26.3004,1578,0
+MAYU.US,D,20240805,000000,25.8,25.8,25.703,25.703,3742,0
+MAYU.US,D,20240806,000000,25.9093,25.9093,25.9093,25.9093,46,0
+MAYU.US,D,20240807,000000,25.7415,25.7415,25.7415,25.7415,20,0
+MAYU.US,D,20240808,000000,26.1661,26.1661,26.1661,26.1661,86,0
+MAYU.US,D,20240809,000000,26.1601,26.2602,26.15,26.2518,1286,0
+MAYU.US,D,20240812,000000,26.2125,26.229,26.2125,26.229,110,0
+MAYU.US,D,20240813,000000,26.583,26.583,26.583,26.583,46,0
+MAYU.US,D,20240814,000000,26.67,26.68,26.58,26.6744,1107,0
+MAYU.US,D,20240815,000000,27,27.0234,26.9964,26.9964,2716,0
+MAYU.US,D,20240816,000000,27.0694,27.0694,27.0694,27.0694,46,0
+MAYU.US,D,20240819,000000,27.276,27.276,27.276,27.276,69,0
+MAYU.US,D,20240820,000000,27.2599,27.2599,27.2599,27.2599,70,0
+MAYU.US,D,20240821,000000,27.33,27.3719,27.33,27.3719,113,0
+MAYU.US,D,20240822,000000,27.1359,27.1359,27.1359,27.1359,24,0
+MAYU.US,D,20240823,000000,27.4306,27.4306,27.419,27.419,505,0
+MAYU.US,D,20240826,000000,27.32,27.4,27.31,27.3211,962,0
+MAYU.US,D,20240827,000000,27.39,27.39,27.3662,27.3662,119,0
+MAYU.US,D,20240828,000000,27.2548,27.2548,27.2548,27.2548,119,0
+MAYU.US,D,20240829,000000,27.2412,27.2412,27.2412,27.2412,64,0
+MAYU.US,D,20240830,000000,27.4756,27.4756,27.4756,27.4756,46,0
+MAYU.US,D,20240903,000000,27,27,26.91,26.9817,871,0
+MAYU.US,D,20240904,000000,26.9798,26.9798,26.9798,26.9798,40,0
+MAYU.US,D,20240905,000000,26.86,26.8757,26.86,26.86,6516,0
+MAYU.US,D,20240906,000000,26.55,26.56,26.5253,26.5389,4011,0
+MAYU.US,D,20240909,000000,26.7604,26.7604,26.7604,26.7604,10,0
+MAYU.US,D,20240910,000000,26.8677,26.8677,26.8677,26.8677,46,0
+MAYU.US,D,20240911,000000,27.099,27.099,27.099,27.099,5,0
+MAYU.US,D,20240912,000000,27.08,27.2578,27.08,27.2578,829,0
+MAYU.US,D,20240913,000000,27.4112,27.4112,27.4112,27.4112,46,0
+MAYU.US,D,20240916,000000,27.4617,27.4617,27.4593,27.4593,1162,0
+MAYU.US,D,20240917,000000,27.45,27.4503,27.45,27.4503,506,0
+MAYU.US,D,20240918,000000,27.4015,27.4015,27.4015,27.4015,46,0
+MAYU.US,D,20240919,000000,27.7815,27.7815,27.7815,27.7815,46,0
+MAYU.US,D,20240920,000000,27.67,27.7394,27.67,27.7394,507,0
+MAYU.US,D,20240923,000000,27.769,27.8048,27.769,27.8048,177,0
+MAYU.US,D,20240924,000000,27.8459,27.8459,27.8459,27.8459,9,0
+MAYU.US,D,20240925,000000,27.81,27.8201,27.81,27.8201,339,0
+MAYU.US,D,20240926,000000,27.9279,27.9279,27.9279,27.9279,46,0
+MAYU.US,D,20240927,000000,27.99,27.99,27.9317,27.9317,145,0
+MAYU.US,D,20240930,000000,27.9366,28.008,27.9366,28.008,245,0
+MAYU.US,D,20241001,000000,27.81,27.88,27.7907,27.7907,361,0
+MAYU.US,D,20241002,000000,27.81,27.81,27.81,27.81,46,0
+MAYU.US,D,20241003,000000,27.7541,27.7541,27.7541,27.7541,127,0
+MAYU.US,D,20241004,000000,27.9789,27.9789,27.9789,27.9789,46,0
+MAYU.US,D,20241007,000000,27.7434,27.7434,27.7434,27.7434,46,0
+MAYU.US,D,20241008,000000,27.8749,27.9934,27.8749,27.9934,789,0
+MAYU.US,D,20241009,000000,28.13,28.1693,28.13,28.1693,7152,0
+MAYU.US,D,20241010,000000,28.07,28.1087,28.07,28.1087,853,0
+MAYU.US,D,20241011,000000,28.26,28.28,28.26,28.2641,3946,0
+MAYU.US,D,20241014,000000,28.37,28.4726,28.37,28.4726,302,0
+MAYU.US,D,20241015,000000,28.32,28.32,28.2539,28.2539,852,0
+MAYU.US,D,20241016,000000,28.385,28.385,28.385,28.385,91,0
+MAYU.US,D,20241017,000000,28.3701,28.3701,28.3701,28.3701,42,0
+MAYU.US,D,20241018,000000,28.4597,28.4597,28.4597,28.4597,46,0
+MAYU.US,D,20241021,000000,28.3876,28.3876,28.3876,28.3876,46,0
+MAYU.US,D,20241022,000000,28.24,28.4204,28.24,28.4204,8776,0
+MAYU.US,D,20241023,000000,28.1502,28.1502,28.1502,28.1502,48,0
+MAYU.US,D,20241024,000000,28.29,28.29,28.2234,28.2234,293,0
+MAYU.US,D,20241025,000000,28.27,28.27,28.2076,28.2076,1000,0
+MAYU.US,D,20241028,000000,28.2994,28.2994,28.2961,28.2961,307,0
+MAYU.US,D,20241029,000000,28.3334,28.3334,28.3334,28.3334,1,0
+MAYU.US,D,20241030,000000,28.39,28.4,28.2425,28.2425,846,0
+MAYU.US,D,20241031,000000,27.8047,27.8047,27.8047,27.8047,46,0
+MAYU.US,D,20241101,000000,28.04,28.04,27.9,27.9,1284,0
+MAYU.US,D,20241104,000000,27.7701,27.79,27.7662,27.7662,4003,0
+MAYU.US,D,20241105,000000,28.0504,28.0504,28.0504,28.0504,46,0
+MAYU.US,D,20241106,000000,28.7198,28.7198,28.7198,28.7198,46,0
+MAYU.US,D,20241107,000000,28.9111,28.9111,28.9111,28.9111,2,0
+MAYU.US,D,20241108,000000,28.9992,29.05,28.9992,29.0299,531,0
+MAYU.US,D,20241111,000000,29.1,29.11,28.77,29.0314,1168,0
+MAYU.US,D,20241112,000000,29.0057,29.03,28.9673,28.9673,1449,0
+MAYU.US,D,20241113,000000,28.94,29.01,28.94,28.9807,3886,0
+MAYU.US,D,20241115,000000,28.65,28.65,28.4719,28.4719,312,0
+MAYU.US,D,20241118,000000,28.55,28.55,28.54,28.5458,2390,0
+MAYU.US,D,20241121,000000,28.7149,28.8207,28.7149,28.8207,738,0
+MAYU.US,D,20241122,000000,28.8701,28.94,28.8701,28.8943,347,0
+MAYU.US,D,20241126,000000,29.0481,29.1398,29.0481,29.1398,344,0
+MAYU.US,D,20241203,000000,29.27,29.27,29.2639,29.2639,479,0
+MAYU.US,D,20241204,000000,29.47,29.47,29.4399,29.4399,809,0
+MAYU.US,D,20241205,000000,29.45,29.46,29.3803,29.3803,1664,0
+MAYU.US,D,20241206,000000,29.39,29.4536,29.39,29.4536,153,0
+MAYU.US,D,20241212,000000,29.36,29.395,29.2874,29.2874,1669,0
+MAYU.US,D,20241217,000000,29.29,29.313,29.28,29.313,1969,0
+MAYU.US,D,20241219,000000,28.55,28.55,28.487,28.487,122,0
+MAYU.US,D,20241220,000000,28.88,28.88,28.7158,28.7158,347,0
+MAYU.US,D,20241223,000000,28.78,28.908,28.78,28.908,404,0
+MAYU.US,D,20241226,000000,29.13,29.176,29.13,29.176,418,0
+MAYU.US,D,20241230,000000,28.41,28.5794,28.41,28.5794,268,0
+MAYU.US,D,20241231,000000,28.59,28.59,28.4093,28.4093,100,0
+MAYU.US,D,20250102,000000,28.61,28.61,28.3582,28.3582,103,0
+MAYU.US,D,20250103,000000,28.7,28.74,28.687,28.687,3389,0
+MAYU.US,D,20250106,000000,29.02,29.02,28.8096,28.833,280,0
+MAYU.US,D,20250107,000000,28.73,28.74,28.5448,28.5448,5308,0
+MAYU.US,D,20250108,000000,28.48,28.5804,28.48,28.5804,100,0
+MAYU.US,D,20250110,000000,28.22,28.25,28.1811,28.1811,1057,0
+MAYU.US,D,20250114,000000,28.31,28.31,28.2234,28.2234,100,0
+MAYU.US,D,20250115,000000,28.7139,28.7302,28.7139,28.7302,529,0
+MAYU.US,D,20250116,000000,28.68,28.68,28.6724,28.6724,124,0
+MAYU.US,D,20250117,000000,28.97,28.97,28.9481,28.9481,100,0
+MAYU.US,D,20250121,000000,29.1111,29.178,29.1111,29.178,723,0
+MAYU.US,D,20250122,000000,29.35,29.38,29.35,29.362,580,0
+MAYU.US,D,20250123,000000,29.35,29.4789,29.35,29.4789,100,0
+MAYU.US,D,20250124,000000,29.66,29.66,29.4165,29.4165,1498,0
+MAYU.US,D,20250127,000000,28.9404,28.9891,28.9,28.9891,1028,0
+MAYU.US,D,20250130,000000,29.15,29.3066,29.15,29.3066,10781,0
+MAYU.US,D,20250131,000000,29.47,29.47,29.133,29.133,10200,0
+MAYU.US,D,20250203,000000,28.6,28.9369,28.6,28.9369,192,0
+MAYU.US,D,20250204,000000,29.13,29.13,29.1157,29.1157,399,0
+MAYU.US,D,20250205,000000,29.04,29.2041,29.04,29.2041,193,0
+MAYU.US,D,20250206,000000,29.265,29.3161,29.2,29.3161,726,0
+MAYU.US,D,20250207,000000,29.25,29.26,29.04,29.0496,4158,0
+MAYU.US,D,20250212,000000,29.0735,29.1654,29.0735,29.1654,1099,0
+MAYU.US,D,20250213,000000,29.32,29.463,29.29,29.463,841,0
+MAYU.US,D,20250218,000000,29.47,29.5106,29.47,29.5106,219,0
+MAYU.US,D,20250219,000000,29.47,29.6019,29.47,29.6019,9891,0
+MAYU.US,D,20250220,000000,29.41,29.4835,29.41,29.4835,100,0
+MAYU.US,D,20250221,000000,29.37,29.37,29.0017,29.0017,103,0
+MAYU.US,D,20250224,000000,28.95,29.04,28.95,29.04,805,0
+MAYU.US,D,20250225,000000,28.67,28.7283,28.67,28.7283,100,0
+MAYU.US,D,20250226,000000,28.92,28.92,28.71,28.71,2575,0
+MAYU.US,D,20250227,000000,28.78,28.78,28.3,28.3,1236,0
+MAYU.US,D,20250228,000000,28.35,28.69,28.29,28.69,4280,0
+MAYU.US,D,20250303,000000,28.62,28.62,28.2089,28.2089,638,0
+MAYU.US,D,20250305,000000,27.9402,28.23,27.9401,28.1966,1618,0
+MAYU.US,D,20250307,000000,27.8,27.8785,27.8,27.8785,2624,0
+MAYU.US,D,20250310,000000,27.285,27.285,27,27.1946,2437,0
+MAYU.US,D,20250311,000000,27.19,27.19,27.0361,27.0361,791,0
+MAYU.US,D,20250312,000000,27.07,27.0954,27.07,27.0954,400,0
+MAYU.US,D,20250313,000000,26.85,26.85,26.7418,26.7418,272,0
+MAYU.US,D,20250317,000000,27.35,27.3905,27.35,27.3905,554,0
+MAYU.US,D,20250318,000000,27.08,27.0915,27.08,27.0915,1516,0
+MAYU.US,D,20250319,000000,27.2,27.3473,27.2,27.3473,6389,0
+MAYU.US,D,20250320,000000,27.46,27.46,27.24,27.2916,7834,0
+MAYU.US,D,20250321,000000,27.18,27.2856,27.09,27.2856,204,0
+MAYU.US,D,20250324,000000,27.71,27.79,27.7,27.75,3298,0
+MAYU.US,D,20250325,000000,27.85,27.85,27.75,27.7929,2072,0
+MAYU.US,D,20250326,000000,27.69,27.69,27.4903,27.4903,137,0
+MAYU.US,D,20250327,000000,27.45,27.45,27.4158,27.4158,329,0
+MAYU.US,D,20250328,000000,27.13,27.13,26.8512,26.9107,5491,0
+MAYU.US,D,20250331,000000,26.66,27.06,26.66,27.0416,1547,0
+MAYU.US,D,20250401,000000,27.195,27.195,26.93,27.1109,567,0
+MAYU.US,D,20250402,000000,27.21,27.3215,27.15,27.3215,4621,0
+MAYU.US,D,20250403,000000,26.34,26.34,26.2023,26.2023,100,0
+MAYU.US,D,20250404,000000,25.6512,25.6512,25.2743,25.2743,2215,0
+MAYU.US,D,20250407,000000,25.2056,25.61,25.1,25.2918,9560,0
+MAYU.US,D,20250408,000000,25.71,25.71,25.0516,25.0516,71695,0
+MAYU.US,D,20250409,000000,25.2,26.4175,25.13,26.4175,12118,0
+MAYU.US,D,20250410,000000,25.605,25.8707,25.45,25.8707,2445,0
+MAYU.US,D,20250411,000000,26,26.1389,26,26.1389,1053,0
+MAYU.US,D,20250414,000000,26.36,26.36,26.1766,26.1766,599,0
+MAYU.US,D,20250415,000000,26.31,26.31,26.0837,26.0837,1222,0
+MAYU.US,D,20250416,000000,25.81,25.83,25.6475,25.6475,315,0
+MAYU.US,D,20250417,000000,25.64,25.71,25.6133,25.6133,442,0
+MAYU.US,D,20250421,000000,25.1831,25.2355,25.1831,25.2355,279,0
+MAYU.US,D,20250422,000000,25.54,25.5793,25.54,25.5793,495,0
+MAYU.US,D,20250423,000000,26.18,26.18,25.9154,25.9154,1177,0
+MAYU.US,D,20250424,000000,26.18,26.3481,26.18,26.3481,5807,0
+MAYU.US,D,20250428,000000,26.2721,26.52,26.2721,26.52,574,0
+MAYU.US,D,20250429,000000,26.66,26.68,26.66,26.6731,4613,0
+MAYU.US,D,20250430,000000,26.44,26.7275,26.43,26.7275,19894,0
+MAYU.US,D,20250501,000000,26.88,27,26.8,26.8,38187,0
+MAYU.US,D,20250502,000000,27.01,27.0655,27.01,27.0655,1526,0
+MAYU.US,D,20250505,000000,27,27.09,26.9315,26.9315,8882,0
+MAYU.US,D,20250506,000000,26.92,26.92,26.8321,26.86,4477,0
+MAYU.US,D,20250507,000000,26.8499,26.96,26.75,26.8693,2850,0
+MAYU.US,D,20250508,000000,27.189,27.19,26.9938,26.9938,29971,0
+MAYU.US,D,20250509,000000,27.03,27.05,26.9911,26.9911,843,0
+MAYU.US,D,20250512,000000,27.51,27.63,27.445,27.549,4409,0
+MAYU.US,D,20250513,000000,27.75,27.81,27.75,27.75,2008,0
+MAYU.US,D,20250514,000000,27.77,27.77,27.69,27.7569,4871,0
+MAYU.US,D,20250515,000000,27.7,27.86,27.7,27.8326,9069,0
+MAYU.US,D,20250516,000000,27.88,28.03,27.8593,28.02,5262,0
+MAYU.US,D,20250519,000000,27.9323,28.06,27.9323,28.06,961,0
+MAYU.US,D,20250520,000000,27.99,28.02,27.93,27.9337,2349,0
+MAYU.US,D,20250521,000000,28.1,28.11,27.61,27.6192,24484,0
+MAYU.US,D,20250528,000000,27.91,27.91,27.7417,27.7417,5147,0
+MAYU.US,D,20250530,000000,27.7999,27.852,27.7999,27.852,1842,0
+MAYU.US,D,20250602,000000,27.9121,27.9121,27.9048,27.9048,446,0
+MAYU.US,D,20250603,000000,27.95,28.11,27.95,28.08,4084,0
+MAYU.US,D,20250604,000000,28.02,28.0558,28.02,28.0558,5211,0
+MAYU.US,D,20250609,000000,28.1821,28.23,28.1677,28.1677,19756,0
+MAYU.US,D,20250610,000000,28.26,28.262,28.24,28.262,2463,0
+MAYU.US,D,20250611,000000,28.28,28.28,28.2051,28.2051,219,0
+MAYU.US,D,20250620,000000,27.97,28.0183,27.97,28.0183,783,0
+MAYU.US,D,20250625,000000,28.47,28.4854,28.47,28.4854,2608,0
+MAYU.US,D,20250626,000000,28.68,28.7045,28.68,28.7045,2176,0
+MAYU.US,D,20250627,000000,28.87,28.87,28.65,28.8065,359,0
+MAYU.US,D,20250630,000000,28.85,28.9492,28.85,28.9492,175,0
+MAYU.US,D,20250701,000000,28.889,28.93,28.889,28.9199,3391,0
+MAYU.US,D,20250702,000000,29.025,29.025,29.025,29.025,596,0
+MAYU.US,D,20250707,000000,29,29.023,29,29.023,139,0
+MAYU.US,D,20250708,000000,28.96,29.024,28.96,29.0105,1018,0
+MAYU.US,D,20250709,000000,29.11,29.1596,29.1,29.1596,2445,0
+MAYU.US,D,20250710,000000,29.12,29.28,29.12,29.2266,14106,0
+MAYU.US,D,20250715,000000,29.15,29.17,29.1013,29.1013,3590,0
+MAYU.US,D,20250716,000000,29.0762,29.16,29.06,29.1597,6494,0
+MAYU.US,D,20250718,000000,29.3,29.3,29.23,29.2943,9527,0
+MAYU.US,D,20250728,000000,29.5901,29.65,29.5901,29.6403,1647,0
+MAYU.US,D,20250730,000000,29.6075,29.6075,29.5422,29.5422,1964,0
+MAYU.US,D,20250731,000000,29.6301,29.6301,29.45,29.45,601,0
+MAYU.US,D,20250801,000000,29.145,29.145,29.071,29.071,450,0
+MAYU.US,D,20250804,000000,29.31,29.4096,29.31,29.4096,712,0
+MAYU.US,D,20250805,000000,29.395,29.395,29.285,29.2899,1510,0
+MAYU.US,D,20250806,000000,29.48,29.48,29.4699,29.4699,2500,0
+MAYU.US,D,20250807,000000,29.39,29.4225,29.39,29.4225,2644,0
+MAYU.US,D,20250812,000000,29.7437,29.8734,29.7437,29.8734,602,0
+MAYU.US,D,20250813,000000,29.91,29.9751,29.9,29.9751,4576,0
+MAYU.US,D,20250814,000000,29.94,29.9982,29.89,29.9982,1134,0
+MAYU.US,D,20250815,000000,29.92,29.92,29.9004,29.9004,6507,0
+MAYU.US,D,20250818,000000,29.8963,29.9046,29.86,29.9046,2407,0
+MAYU.US,D,20250819,000000,29.71,29.7275,29.71,29.7275,38312,0
+MAYU.US,D,20250821,000000,29.585,29.585,29.5763,29.5763,343,0
+MAYU.US,D,20250822,000000,30.3,30.3,29.9596,29.9596,537,0
+MAYU.US,D,20250826,000000,29.91,29.965,29.91,29.965,254,0
+MAYU.US,D,20250904,000000,29.9367,30.1123,29.9367,30.1123,185,0
+MAYU.US,D,20250905,000000,29.97,30.0206,29.97,30.0206,206,0
+MAYU.US,D,20250908,000000,30.1,30.1,30.0964,30.0964,100,0
+MAYU.US,D,20250909,000000,30.13,30.1996,30.13,30.1996,209,0
+MAYU.US,D,20250912,000000,30.55,30.64,30.49,30.5099,599,0
+MAYU.US,D,20250915,000000,30.5936,30.6294,30.5936,30.6294,1240,0
+MAYU.US,D,20250916,000000,30.6,30.6,30.58,30.59,6772,0
+MAYU.US,D,20250917,000000,30.52,30.63,30.52,30.5635,284,0
+MAYU.US,D,20250918,000000,30.72,30.8,30.7087,30.7087,304,0
+MAYU.US,D,20250919,000000,30.72,30.8731,30.72,30.8731,100,0
+MAYU.US,D,20250922,000000,30.765,31.0008,30.76,31.0008,392,0
+MAYU.US,D,20250923,000000,30.96,30.96,30.8362,30.8362,200,0
+MAYU.US,D,20250924,000000,30.81,30.81,30.73,30.7449,208,0
+MAYU.US,D,20250925,000000,30.6,30.61,30.56,30.5981,2081,0
+MAYU.US,D,20250926,000000,30.63,30.7621,30.63,30.7621,122,0
+MAYU.US,D,20250929,000000,30.85,30.85,30.8399,30.8399,226,0
+MAYU.US,D,20250930,000000,30.83,30.9546,30.82,30.9546,2246,0
+MAYU.US,D,20251001,000000,31.0088,31.061,31.0088,31.061,639,0
+MAYU.US,D,20251002,000000,31.051,31.0711,31.02,31.0711,1067,0
+MAYU.US,D,20251003,000000,31.07,31.13,31.07,31.13,4068,0
+MAYU.US,D,20251006,000000,31.1208,31.2197,31.1208,31.2197,544,0
+MAYU.US,D,20251007,000000,31.15,31.15,31.0692,31.0692,369,0
+MAYU.US,D,20251008,000000,31.16,31.241,31.16,31.241,3184,0
+MAYU.US,D,20251009,000000,31.15,31.15,31.1,31.1444,5318,0
+MAYU.US,D,20251014,000000,30.7,30.87,30.69,30.7699,2002,0
+MAYU.US,D,20251015,000000,31.06,31.06,30.8719,30.8719,277,0
+MAYU.US,D,20251016,000000,31.01,31.01,30.69,30.7349,2813,0
+MAYU.US,D,20251017,000000,30.81,30.88,30.77,30.872,596,0
+MAYU.US,D,20251022,000000,31.06,31.06,30.9884,30.9884,200,0
+MAYU.US,D,20251023,000000,31.05,31.14,30.96,31.14,2756,0
+MAYU.US,D,20251024,000000,31.35,31.3837,31.35,31.3837,396,0
+MAYU.US,D,20251027,000000,31.68,31.88,31.68,31.88,9583,0
+MAYU.US,D,20251028,000000,31.75,31.87,31.74,31.839,2526,0
+MAYU.US,D,20251029,000000,31.91,31.91,31.68,31.808,2466,0
+MAYU.US,D,20251030,000000,31.74,31.74,31.5264,31.5264,617,0
+MAYU.US,D,20251103,000000,31.56,31.68,31.56,31.6725,4264,0
+MAYU.US,D,20251104,000000,31.3101,31.3101,31.2871,31.2871,395,0
+MAYU.US,D,20251105,000000,31.49,31.49,31.39,31.39,2233,0
+MAYU.US,D,20251106,000000,31.21,31.21,31.054,31.054,404,0
+MAYU.US,D,20251111,000000,31.46,31.5931,31.46,31.5931,5071,0
+MAYU.US,D,20251112,000000,31.63,31.6307,31.56,31.6307,1136,0
+MAYU.US,D,20251113,000000,31.46,31.46,31.1072,31.1072,215,0
+MAYU.US,D,20251114,000000,31.12,31.12,31.1031,31.1031,1294,0
+MAYU.US,D,20251117,000000,30.94,30.94,30.8226,30.8226,3751,0
+MAYU.US,D,20251118,000000,30.74,30.8,30.6485,30.6485,1974,0
+MAYU.US,D,20251119,000000,30.93,30.93,30.7239,30.7239,3954,0
+MAYU.US,D,20251120,000000,30.81,30.81,30.3111,30.3111,1013,0
+MAYU.US,D,20251121,000000,30.43,30.5345,30.43,30.5345,955,0
+MAYU.US,D,20251125,000000,30.87,31.2198,30.87,31.2198,5384,0
+MAYU.US,D,20251126,000000,31.38,31.44,31.36,31.4188,3732,0
+MAYU.US,D,20251201,000000,31.44,31.53,31.3773,31.3773,3726,0
+MAYU.US,D,20251203,000000,31.54,31.64,31.51,31.64,9202,0
+MAYU.US,D,20251204,000000,31.55,31.5557,31.53,31.5557,1541,0
+MAYU.US,D,20251205,000000,31.66,31.66,31.6,31.62,1926,0
+MAYU.US,D,20251208,000000,31.525,31.525,31.501,31.501,385,0
+MAYU.US,D,20251210,000000,31.66,31.7569,31.6599,31.7569,882,0
+MAYU.US,D,20251212,000000,31.48,31.48,31.4395,31.4395,406,0
+MAYU.US,D,20251215,000000,31.45,31.47,31.4052,31.4052,1200,0
+MAYU.US,D,20251216,000000,31.21,31.36,31.21,31.3411,206,0
+MAYU.US,D,20251217,000000,31.08,31.08,30.9514,30.9514,278,0
+MAYU.US,D,20251222,000000,31.59,31.65,31.58,31.6196,12421,0
+MAYU.US,D,20251223,000000,31.6,31.757,31.6,31.757,574,0
+MAYU.US,D,20251226,000000,31.89,31.9,31.85,31.85,1108,0
+MAYU.US,D,20251229,000000,31.72,31.72,31.72,31.72,494,0
+MAYU.US,D,20251230,000000,31.73,31.75,31.71,31.711,1523,0
+MAYU.US,D,20251231,000000,31.6,31.615,31.5018,31.5018,13179,0
+MAYU.US,D,20260102,000000,31.46,31.51,31.46,31.4953,4113,0
+MAYU.US,D,20260105,000000,31.74,31.74,31.7119,31.7119,32290,0
+MAYU.US,D,20260107,000000,31.9432,32.01,31.8211,31.8211,5211,0
+MAYU.US,D,20260108,000000,31.84,31.84,31.8148,31.8148,600,0
+MAYU.US,D,20260109,000000,31.92,32.0287,31.92,32.0287,1836,0
+MAYU.US,D,20260115,000000,32.04,32.08,31.9091,31.9091,920,0
+MAYU.US,D,20260116,000000,31.87,31.965,31.87,31.9309,4770,0
+MAYU.US,D,20260120,000000,31.28,31.42,31.28,31.28,1048,0
+MAYU.US,D,20260121,000000,31.37,31.5961,31.37,31.5961,464,0
+MAYU.US,D,20260122,000000,31.75,31.79,31.75,31.763,2000,0
+MAYU.US,D,20260127,000000,31.985,32.095,31.985,32.0698,953,0
+MAYU.US,D,20260128,000000,32.1,32.1,32.0782,32.0782,642,0
+MAYU.US,D,20260129,000000,31.75,31.9981,31.74,31.9981,12762,0
+MAYU.US,D,20260130,000000,31.97,31.97,31.8777,31.8777,492,0
+MAYU.US,D,20260205,000000,31.34,31.34,31.15,31.2387,1918,0
+MAYU.US,D,20260209,000000,32.02,32.02,31.9866,31.9866,3156,0
+MAYU.US,D,20260210,000000,31.99,31.99,31.8729,31.8729,999,0
+MAYU.US,D,20260211,000000,31.85,31.8932,31.85,31.8932,206,0
+MAYU.US,D,20260212,000000,31.47,31.47,31.3918,31.3918,215,0
+MAYU.US,D,20260217,000000,31.2,31.44,31.2,31.4183,532,0
+MAYU.US,D,20260218,000000,31.7,31.7,31.7,31.7,400,0